date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,58.89,58.89,58.89,58.89,70288.9744447849,22.5802,22.5802,22.5802,22.5802,70288.9744
2005-01-03 09:35:00,58.89,58.89,58.71,58.71,44557.19457672576,22.5802,22.5802,22.5111,22.5111,44557.1946
2005-01-03 09:40:00,58.7,58.7,58.58,58.6,29184.962447755373,22.5073,22.5073,22.4613,22.469,29184.9624
2005-01-03 09:45:00,58.6,58.8,58.6,58.73,33863.46787831158,22.469,22.5457,22.469,22.5188,33863.4679
2005-01-03 09:50:00,58.73,58.74,58.71,58.71,54359.77738360543,22.5188,22.5227,22.5111,22.5111,54359.7774
2005-01-03 09:55:00,58.71,58.77,58.71,58.76,28850.78348842993,22.5111,22.5342,22.5111,22.5303,28850.7835
2005-01-03 10:00:00,58.75,58.75,58.59,58.59,9357.01086111241,22.5265,22.5265,22.4651,22.4651,9357.0109
2005-01-03 10:05:00,58.58,58.58,58.44,58.44,9579.79683399604,22.4613,22.4613,22.4076,22.4076,9579.7968
2005-01-03 10:10:00,58.44,58.58,58.44,58.44,29184.962447755373,22.4076,22.4613,22.4076,22.4076,29184.9624
2005-01-03 10:15:00,58.44,58.48,58.4,58.4,21276.06041038655,22.4076,22.423,22.3923,22.3923,21276.0604
2005-01-03 10:20:00,58.4,58.41,58.35,58.4,18602.628735783004,22.3923,22.3961,22.3731,22.3923,18602.6287
2005-01-03 10:25:00,58.35,58.58,58.31,58.31,110167.66359095444,22.3731,22.4613,22.3578,22.3578,110167.6636
2005-01-03 10:30:00,58.3,58.3,58.26,58.26,30187.499325731704,22.3539,22.3539,22.3386,22.3386,30187.4993
2005-01-03 10:35:00,58.24,58.24,58.14,58.15,7240.544118717937,22.3309,22.3309,22.2926,22.2964,7240.5441
2005-01-03 10:40:00,58.14,58.14,57.97,57.97,18491.23574934119,22.2926,22.2926,22.2274,22.2274,18491.2357
2005-01-03 10:45:00,57.92,57.97,57.89,57.89,18379.842762899378,22.2082,22.2274,22.1967,22.1967,18379.8428
2005-01-03 10:50:00,57.89,57.89,57.77,57.85,46450.87534623661,22.1967,22.1967,22.1507,22.1814,46450.8753
2005-01-03 10:55:00,57.85,57.93,57.85,57.93,50906.59480390918,22.1814,22.2121,22.1814,22.2121,50906.5948
2005-01-03 11:00:00,57.92,57.92,57.81,57.81,16486.16199338853,22.2082,22.2082,22.1661,22.1661,16486.162
2005-01-03 11:05:00,57.81,57.81,57.68,57.69,12921.586427250471,22.1661,22.1661,22.1162,22.1201,12921.5864
2005-01-03 11:10:00,57.69,57.71,57.58,57.58,11473.477603506884,22.1201,22.1277,22.0779,22.0779,11473.4776
2005-01-03 11:15:00,57.56,57.56,57.4,57.4,46673.66131912024,22.0702,22.0702,22.0089,22.0089,46673.6613
2005-01-03 11:20:00,57.4,57.41,57.36,57.37,10470.940725530554,22.0089,22.0127,21.9935,21.9974,10470.9407
2005-01-03 11:25:00,57.37,57.37,57.27,57.28,20607.702491735665,21.9974,21.9974,21.959,21.9628,20607.7025
2005-01-03 11:30:00,57.29,57.56,57.27,57.56,29407.748420639004,21.9667,22.0702,21.959,22.0702,29407.7484
2005-01-03 11:35:00,57.59,57.73,57.5,57.5,30410.28529861533,22.0817,22.1354,22.0472,22.0472,30410.2853
2005-01-03 11:40:00,57.48,57.61,57.48,57.49,14481.088237435872,22.0395,22.0894,22.0395,22.0434,14481.0882
2005-01-03 11:45:00,57.49,57.58,57.45,57.57,9134.22488822878,22.0434,22.0779,22.028,22.074,9134.2249
2005-01-03 11:50:00,57.57,57.57,57.49,57.49,10582.33371197237,22.074,22.074,22.0434,22.0434,10582.3337
2005-01-03 11:55:00,57.46,57.46,57.43,57.43,8354.47398313608,22.0319,22.0319,22.0204,22.0204,8354.474
2005-01-03 12:00:00,57.43,57.43,57.38,57.38,5903.828281416163,22.0204,22.0204,22.0012,22.0012,5903.8283
2005-01-03 12:05:00,57.37,57.37,57.33,57.36,9691.189820437854,21.9974,21.9974,21.982,21.9935,9691.1898
2005-01-03 12:10:00,57.37,57.44,57.37,57.44,3898.754525463504,21.9974,22.0242,21.9974,22.0242,3898.7545
2005-01-03 12:15:00,57.45,57.47,57.43,57.45,4455.719457672576,22.028,22.0357,22.0204,22.028,4455.7195
2005-01-03 12:20:00,57.43,57.46,57.41,57.46,6683.579186508864,22.0204,22.0319,22.0127,22.0319,6683.5792
2005-01-03 12:25:00,57.46,57.5,57.43,57.5,5792.435294974349,22.0319,22.0472,22.0204,22.0472,5792.4353
2005-01-03 12:30:00,57.51,57.51,57.49,57.51,3898.754525463504,22.051,22.051,22.0434,22.051,3898.7545
2005-01-03 12:35:00,57.51,57.59,57.51,57.59,15260.839142528574,22.051,22.0817,22.051,22.0817,15260.8391
2005-01-03 12:40:00,57.6,57.69,57.6,57.66,10359.54773908874,22.0855,22.1201,22.0855,22.1085,10359.5477
2005-01-03 12:45:00,57.68,57.78,57.68,57.78,26400.137786710013,22.1162,22.1546,22.1162,22.1546,26400.1378
2005-01-03 12:50:00,57.78,57.82,57.69,57.72,13812.730318784988,22.1546,22.1699,22.1201,22.1316,13812.7303
2005-01-03 12:55:00,57.72,57.74,57.71,57.72,8465.866969577895,22.1316,22.1392,22.1277,22.1316,8465.867
2005-01-03 13:00:00,57.72,57.73,57.7,57.7,6460.793213625236,22.1316,22.1354,22.1239,22.1239,6460.7932
2005-01-03 13:05:00,57.7,57.71,57.7,57.71,11250.691630623254,22.1239,22.1277,22.1239,22.1277,11250.6916
2005-01-03 13:10:00,57.71,57.71,57.7,57.71,19159.59366799208,22.1277,22.1277,22.1239,22.1277,19159.5937
2005-01-03 13:15:00,57.71,57.83,57.71,57.83,10582.33371197237,22.1277,22.1737,22.1277,22.1737,10582.3337
2005-01-03 13:20:00,57.84,57.84,57.8,57.8,5458.256335648905,22.1776,22.1776,22.1622,22.1622,5458.2563
2005-01-03 13:25:00,57.72,57.74,57.65,57.74,12476.014481483213,22.1316,22.1392,22.1047,22.1392,12476.0145
2005-01-03 13:30:00,57.8,57.91,57.8,57.89,15149.446156086758,22.1622,22.2044,22.1622,22.1967,15149.4462
2005-01-03 13:35:00,57.89,57.99,57.89,57.94,18602.628735783004,22.1967,22.2351,22.1967,22.2159,18602.6287
2005-01-03 13:40:00,57.96,57.99,57.94,57.95,6794.972172950679,22.2236,22.2351,22.2159,22.2197,6794.9722
2005-01-03 13:45:00,57.94,57.94,57.9,57.91,8800.045928903339,22.2159,22.2159,22.2006,22.2044,8800.0459
2005-01-03 13:50:00,57.92,57.95,57.9,57.95,10693.726698414182,22.2082,22.2197,22.2006,22.2197,10693.7267
2005-01-03 13:55:00,57.96,57.98,57.85,57.86,9022.831901786967,22.2236,22.2312,22.1814,22.1852,9022.8319
2005-01-03 14:00:00,57.81,57.94,57.81,57.91,8354.47398313608,22.1661,22.2159,22.1661,22.2044,8354.474
2005-01-03 14:05:00,57.91,57.91,57.83,57.91,7017.758145834308,22.2044,22.2044,22.1737,22.2044,7017.7581
2005-01-03 14:10:00,57.91,57.96,57.87,57.96,8131.688010252452,22.2044,22.2236,22.1891,22.2236,8131.688
2005-01-03 14:15:00,57.95,57.96,57.92,57.94,5012.684389881648,22.2197,22.2236,22.2082,22.2159,5012.6844
2005-01-03 14:20:00,57.94,57.98,57.94,57.97,8020.295023810637,22.2159,22.2312,22.2159,22.2274,8020.295
2005-01-03 14:25:00,57.97,57.97,57.88,57.88,5124.077376323463,22.2274,22.2274,22.1929,22.1929,5124.0774
2005-01-03 14:30:00,57.87,57.97,57.85,57.97,14703.874210319502,22.1891,22.2274,22.1814,22.2274,14703.8742
2005-01-03 14:35:00,57.97,57.99,57.92,57.93,13701.337332343172,22.2274,22.2351,22.2082,22.2121,13701.3373
2005-01-03 14:40:00,57.9,57.93,57.88,57.89,8243.080996694265,22.2006,22.2121,22.1929,22.1967,8243.081
2005-01-03 14:45:00,57.89,57.94,57.81,57.81,11696.263576390513,22.1967,22.2159,22.1661,22.1661,11696.2636
2005-01-03 14:50:00,57.81,57.9,57.81,57.83,17934.270817132117,22.1661,22.2006,22.1661,22.1737,17934.2708
2005-01-03 14:55:00,57.83,57.84,57.8,57.82,15260.839142528574,22.1737,22.1776,22.1622,22.1699,15260.8391
2005-01-03 15:00:00,57.82,57.82,57.73,57.74,14815.267196761317,22.1699,22.1699,22.1354,22.1392,14815.2672
2005-01-03 15:05:00,57.73,57.78,57.69,57.69,9691.189820437854,22.1354,22.1546,22.1201,22.1201,9691.1898
2005-01-03 15:10:00,57.69,57.7,57.68,57.68,9913.975793321482,22.1201,22.1239,22.1162,22.1162,9913.9758
2005-01-03 15:15:00,57.68,57.69,57.55,57.55,20941.88145106111,22.1162,22.1201,22.0664,22.0664,20941.8815
2005-01-03 15:20:00,57.55,57.64,57.55,57.63,27402.674664686343,22.0664,22.1009,22.0664,22.097,27402.6747
2005-01-03 15:25:00,57.63,57.63,57.54,57.56,11027.905657739626,22.097,22.097,22.0625,22.0702,11027.9057
2005-01-03 15:30:00,57.58,57.58,57.49,57.51,21610.239369711995,22.0779,22.0779,22.0434,22.051,21610.2394
2005-01-03 15:35:00,57.51,57.51,57.48,57.48,8800.045928903339,22.051,22.051,22.0395,22.0395,8800.0459
2005-01-03 15:40:00,57.48,57.52,57.48,57.5,14369.695250994058,22.0395,22.0549,22.0395,22.0472,14369.6953
2005-01-03 15:45:00,57.5,57.5,57.45,57.45,17822.877830690304,22.0472,22.0472,22.028,22.028,17822.8778
2005-01-03 15:50:00,57.45,57.45,57.38,57.38,34420.43281052065,22.028,22.028,22.0012,22.0012,34420.4328
2005-01-03 15:55:00,57.38,57.41,57.36,57.4,34977.39774272972,22.0012,22.0127,21.9935,22.0089,34977.3977
2005-01-04 09:30:00,57.59,57.66,57.59,57.65,19159.59366799208,22.0817,22.1085,22.0817,22.1047,19159.5937
2005-01-04 09:35:00,57.63,57.71,57.55,57.63,15038.053169644943,22.097,22.1277,22.0664,22.097,15038.0532
2005-01-04 09:40:00,57.71,57.77,57.53,57.53,12587.407467925028,22.1277,22.1507,22.0587,22.0587,12587.4075
2005-01-04 09:45:00,57.53,57.63,57.46,57.6,9134.22488822878,22.0587,22.097,22.0319,22.0855,9134.2249
2005-01-04 09:50:00,57.65,57.77,57.64,57.77,16597.554979830347,22.1047,22.1507,22.1009,22.1507,16597.555
2005-01-04 09:55:00,57.77,57.98,57.77,57.98,19939.34457308477,22.1507,22.2312,22.1507,22.2312,19939.3446
2005-01-04 10:00:00,57.98,58.14,57.96,57.96,22835.562220571952,22.2312,22.2926,22.2236,22.2236,22835.5622
2005-01-04 10:05:00,58.03,58.2,58.03,58.18,18157.056790015748,22.2504,22.3156,22.2504,22.3079,18157.0568
2005-01-04 10:10:00,58.18,58.2,58.17,58.2,18714.02172222482,22.3079,22.3156,22.3041,22.3156,18714.0217
2005-01-04 10:15:00,58.2,58.2,57.97,57.97,20607.702491735665,22.3156,22.3156,22.2274,22.2274,20607.7025
2005-01-04 10:20:00,57.98,57.99,57.82,57.83,20941.88145106111,22.2312,22.2351,22.1699,22.1737,20941.8815
2005-01-04 10:25:00,57.82,57.86,57.79,57.86,9802.582806879667,22.1699,22.1852,22.1584,22.1852,9802.5828
2005-01-04 10:30:00,57.86,57.88,57.7,57.73,23169.741179897395,22.1852,22.1929,22.1239,22.1354,23169.7412
2005-01-04 10:35:00,57.73,57.83,57.72,57.81,13812.730318784988,22.1354,22.1737,22.1316,22.1661,13812.7303
2005-01-04 10:40:00,57.81,57.85,57.81,57.83,14703.874210319502,22.1661,22.1814,22.1661,22.1737,14703.8742
2005-01-04 10:45:00,57.82,57.83,57.8,57.81,18045.66380357393,22.1699,22.1737,22.1622,22.1661,18045.6638
2005-01-04 10:50:00,57.82,57.85,57.81,57.84,37985.00837665871,22.1699,22.1814,22.1661,22.1776,37985.0084
2005-01-04 10:55:00,57.84,57.92,57.84,57.92,23615.31312566465,22.1776,22.2082,22.1776,22.2082,23615.3131
2005-01-04 11:00:00,57.92,57.93,57.73,57.73,22835.562220571952,22.2082,22.2121,22.1354,22.1354,22835.5622
2005-01-04 11:05:00,57.74,57.78,57.74,57.74,28627.997515546303,22.1392,22.1546,22.1392,22.1392,28627.9975
2005-01-04 11:10:00,57.74,57.82,57.74,57.79,16486.16199338853,22.1392,22.1699,22.1392,22.1584,16486.162
2005-01-04 11:15:00,57.78,57.82,57.76,57.8,15149.446156086758,22.1546,22.1699,22.1469,22.1622,15149.4462
2005-01-04 11:20:00,57.79,57.79,57.71,57.76,13367.158373017728,22.1584,22.1584,22.1277,22.1469,13367.1584
2005-01-04 11:25:00,57.74,57.76,57.73,57.73,5903.828281416163,22.1392,22.1469,22.1354,22.1354,5903.8283
2005-01-04 11:30:00,57.73,57.8,57.72,57.79,10359.54773908874,22.1354,22.1622,22.1316,22.1584,10359.5477
2005-01-04 11:35:00,57.78,57.8,57.71,57.77,9802.582806879667,22.1546,22.1622,22.1277,22.1507,9802.5828
2005-01-04 11:40:00,57.78,57.78,57.71,57.71,6460.793213625236,22.1546,22.1546,22.1277,22.1277,6460.7932
2005-01-04 11:45:00,57.72,57.72,57.71,57.72,2227.859728836288,22.1316,22.1316,22.1277,22.1316,2227.8597
2005-01-04 11:50:00,57.72,57.72,57.71,57.72,9357.01086111241,22.1316,22.1316,22.1277,22.1316,9357.0109
2005-01-04 11:55:00,57.71,57.75,57.71,57.75,13255.765386575917,22.1277,22.1431,22.1277,22.1431,13255.7654
2005-01-04 12:00:00,57.74,57.75,57.67,57.67,11919.04954927414,22.1392,22.1431,22.1124,22.1124,11919.0495
2005-01-04 12:05:00,57.67,57.71,57.65,57.71,7463.330091601565,22.1124,22.1277,22.1047,22.1277,7463.3301
2005-01-04 12:10:00,57.71,57.76,57.66,57.66,10470.940725530554,22.1277,22.1469,22.1085,22.1085,10470.9407
2005-01-04 12:15:00,57.65,57.65,57.58,57.65,8465.866969577895,22.1047,22.1047,22.0779,22.1047,8465.867
2005-01-04 12:20:00,57.68,57.76,57.68,57.76,6572.18620006705,22.1162,22.1469,22.1162,22.1469,6572.1862
2005-01-04 12:25:00,57.76,57.76,57.72,57.76,7686.116064485194,22.1469,22.1469,22.1316,22.1469,7686.1161
2005-01-04 12:30:00,57.77,57.8,57.77,57.8,6126.614254299792,22.1507,22.1622,22.1507,22.1622,6126.6143
2005-01-04 12:35:00,57.8,57.8,57.75,57.76,9245.617874670595,22.1622,22.1622,22.1431,22.1469,9245.6179
2005-01-04 12:40:00,57.77,57.82,57.74,57.8,5792.435294974349,22.1507,22.1699,22.1392,22.1622,5792.4353
2005-01-04 12:45:00,57.8,57.89,57.8,57.89,11139.29864418144,22.1622,22.1967,22.1622,22.1967,11139.2986
2005-01-04 12:50:00,57.88,57.88,57.79,57.8,7908.902037368823,22.1929,22.1929,22.1584,22.1622,7908.902
2005-01-04 12:55:00,57.8,57.82,57.7,57.71,9357.01086111241,22.1622,22.1699,22.1239,22.1277,9357.0109
2005-01-04 13:00:00,57.71,57.83,57.71,57.8,19939.34457308477,22.1277,22.1737,22.1277,22.1622,19939.3446
2005-01-04 13:05:00,57.77,57.78,57.74,57.78,6015.221267857978,22.1507,22.1546,22.1392,22.1546,6015.2213
2005-01-04 13:10:00,57.78,57.79,57.74,57.78,6683.579186508864,22.1546,22.1584,22.1392,22.1546,6683.5792
2005-01-04 13:15:00,57.8,57.81,57.72,57.72,4567.11244411439,22.1622,22.1661,22.1316,22.1316,4567.1124
2005-01-04 13:20:00,57.71,57.76,57.71,57.74,7686.116064485194,22.1277,22.1469,22.1277,22.1392,7686.1161
2005-01-04 13:25:00,57.74,57.75,57.67,57.72,4901.291403439834,22.1392,22.1431,22.1124,22.1316,4901.2914
2005-01-04 13:30:00,57.72,57.78,57.72,57.78,8911.438915345152,22.1316,22.1546,22.1316,22.1546,8911.4389
2005-01-04 13:35:00,57.78,57.78,57.76,57.76,2896.2176474871744,22.1546,22.1546,22.1469,22.1469,2896.2176
2005-01-04 13:40:00,57.76,57.8,57.76,57.78,6238.007240741606,22.1469,22.1622,22.1469,22.1546,6238.0072
2005-01-04 13:45:00,57.8,57.8,57.58,57.6,19716.558600201148,22.1622,22.1622,22.0779,22.0855,19716.5586
2005-01-04 13:50:00,57.62,57.77,57.6,57.72,6794.972172950679,22.0932,22.1507,22.0855,22.1316,6794.9722
2005-01-04 13:55:00,57.71,57.86,57.68,57.76,22389.99027480469,22.1277,22.1852,22.1162,22.1469,22389.9903
2005-01-04 14:00:00,57.77,57.77,57.54,57.56,10470.940725530554,22.1507,22.1507,22.0625,22.0702,10470.9407
2005-01-04 14:05:00,57.56,57.6,57.45,57.45,18936.807695108448,22.0702,22.0855,22.028,22.028,18936.8077
2005-01-04 14:10:00,57.45,57.71,57.44,57.59,18379.842762899378,22.028,22.1277,22.0242,22.0817,18379.8428
2005-01-04 14:15:00,57.55,57.56,57.45,57.5,24172.27805787373,22.0664,22.0702,22.028,22.0472,24172.2781
2005-01-04 14:20:00,57.45,57.45,57.3,57.3,8243.080996694265,22.028,22.028,21.9705,21.9705,8243.081
2005-01-04 14:25:00,57.29,57.34,57.18,57.29,22278.59728836288,21.9667,21.9859,21.9245,21.9667,22278.5973
2005-01-04 14:30:00,57.3,57.36,57.29,57.33,8465.866969577895,21.9705,21.9935,21.9667,21.982,8465.867
2005-01-04 14:35:00,57.33,57.33,57.21,57.21,7686.116064485194,21.982,21.982,21.936,21.936,7686.1161
2005-01-04 14:40:00,57.2,57.21,57.14,57.18,7351.937105159751,21.9322,21.936,21.9092,21.9245,7351.9371
2005-01-04 14:45:00,57.1,57.1,56.91,56.93,33417.89593254432,21.8938,21.8938,21.821,21.8286,33417.8959
2005-01-04 14:50:00,56.94,56.96,56.94,56.94,9357.01086111241,21.8325,21.8401,21.8325,21.8325,9357.0109
2005-01-04 14:55:00,56.94,57.0,56.94,56.98,22055.81131547925,21.8325,21.8555,21.8325,21.8478,22055.8113
2005-01-04 15:00:00,57.0,57.11,57.0,57.1,17154.519912039417,21.8555,21.8977,21.8555,21.8938,17154.5199
2005-01-04 15:05:00,57.1,57.11,57.09,57.09,6794.972172950679,21.8938,21.8977,21.89,21.89,6794.9722
2005-01-04 15:10:00,57.09,57.11,57.04,57.05,7017.758145834308,21.89,21.8977,21.8708,21.8747,7017.7581
2005-01-04 15:15:00,57.05,57.05,57.01,57.04,12698.80045436684,21.8747,21.8747,21.8593,21.8708,12698.8005
2005-01-04 15:20:00,57.02,57.03,56.98,57.01,14258.302264552243,21.8632,21.867,21.8478,21.8593,14258.3023
2005-01-04 15:25:00,57.0,57.01,56.92,56.96,17265.912898481234,21.8555,21.8593,21.8248,21.8401,17265.9129
2005-01-04 15:30:00,56.96,56.98,56.94,56.95,10693.726698414182,21.8401,21.8478,21.8325,21.8363,10693.7267
2005-01-04 15:35:00,56.94,56.97,56.85,56.85,10248.154752646926,21.8325,21.844,21.798,21.798,10248.1548
2005-01-04 15:40:00,56.85,56.86,56.83,56.86,9022.831901786967,21.798,21.8018,21.7903,21.8018,9022.8319
2005-01-04 15:45:00,56.86,56.88,56.77,56.77,11027.905657739626,21.8018,21.8095,21.7673,21.7673,11027.9057
2005-01-04 15:50:00,56.76,56.78,56.75,56.78,10582.33371197237,21.7635,21.7711,21.7596,21.7711,10582.3337
2005-01-04 15:55:00,56.77,56.82,56.76,56.78,20607.702491735665,21.7673,21.7865,21.7635,21.7711,20607.7025
2005-01-05 09:30:00,56.92,57.01,56.92,56.97,15483.625115412202,21.8248,21.8593,21.8248,21.844,15483.6251
2005-01-05 09:35:00,56.92,56.92,56.71,56.71,6906.365159392493,21.8248,21.8248,21.7443,21.7443,6906.3652
2005-01-05 09:40:00,56.72,56.72,56.48,56.48,15038.053169644943,21.7481,21.7481,21.6561,21.6561,15038.0532
2005-01-05 09:45:00,56.47,56.47,56.26,56.3,40212.868105495,21.6523,21.6523,21.5717,21.5871,40212.8681
2005-01-05 09:50:00,56.29,56.38,56.24,56.37,20162.130545968408,21.5833,21.6178,21.5641,21.6139,20162.1305
2005-01-05 09:55:00,56.37,56.42,56.23,56.24,14258.302264552243,21.6139,21.6331,21.5602,21.5641,14258.3023
2005-01-05 10:00:00,56.23,56.43,56.19,56.43,14815.267196761317,21.5602,21.6369,21.5449,21.6369,14815.2672
2005-01-05 10:05:00,56.43,56.43,56.19,56.38,15817.804074737644,21.6369,21.6369,21.5449,21.6178,15817.8041
2005-01-05 10:10:00,56.38,56.38,56.34,56.38,29296.355434197187,21.6178,21.6178,21.6024,21.6178,29296.3554
2005-01-05 10:15:00,56.38,56.46,56.38,56.44,49012.91403439834,21.6178,21.6484,21.6178,21.6408,49012.914
2005-01-05 10:20:00,56.48,56.54,56.46,56.47,25620.38688161732,21.6561,21.6791,21.6484,21.6523,25620.3869
2005-01-05 10:25:00,56.43,56.46,56.36,56.36,9913.975793321482,21.6369,21.6484,21.6101,21.6101,9913.9758
2005-01-05 10:30:00,56.34,56.58,56.34,56.58,23503.92013922284,21.6024,21.6944,21.6024,21.6944,23503.9201
2005-01-05 10:35:00,56.58,56.6,56.41,56.41,37985.00837665871,21.6944,21.7021,21.6293,21.6293,37985.0084
2005-01-05 10:40:00,56.43,56.47,56.4,56.44,12698.80045436684,21.6369,21.6523,21.6254,21.6408,12698.8005
2005-01-05 10:45:00,56.44,56.48,56.42,56.44,22278.59728836288,21.6408,21.6561,21.6331,21.6408,22278.5973
2005-01-05 10:50:00,56.44,56.48,56.41,56.47,5124.077376323463,21.6408,21.6561,21.6293,21.6523,5124.0774
2005-01-05 10:55:00,56.46,56.47,56.39,56.45,6794.972172950679,21.6484,21.6523,21.6216,21.6446,6794.9722
2005-01-05 11:00:00,56.46,56.54,56.42,56.48,10470.940725530554,21.6484,21.6791,21.6331,21.6561,10470.9407
2005-01-05 11:05:00,56.48,56.6,56.47,56.53,9134.22488822878,21.6561,21.7021,21.6523,21.6753,9134.2249
2005-01-05 11:10:00,56.5,56.5,56.43,56.45,9134.22488822878,21.6638,21.6638,21.6369,21.6446,9134.2249
2005-01-05 11:15:00,56.47,56.47,56.31,56.33,9245.617874670595,21.6523,21.6523,21.5909,21.5986,9245.6179
2005-01-05 11:20:00,56.34,56.34,56.27,56.28,23615.31312566465,21.6024,21.6024,21.5756,21.5794,23615.3131
2005-01-05 11:25:00,56.29,56.29,56.13,56.14,25174.814935850056,21.5833,21.5833,21.5219,21.5257,25174.8149
2005-01-05 11:30:00,56.13,56.14,56.05,56.05,22946.95520701377,21.5219,21.5257,21.4912,21.4912,22946.9552
2005-01-05 11:35:00,56.05,56.05,55.93,55.93,10136.76176620511,21.4912,21.4912,21.4452,21.4452,10136.7618
2005-01-05 11:40:00,55.93,55.93,55.79,55.8,15929.19706117946,21.4452,21.4452,21.3915,21.3954,15929.1971
2005-01-05 11:45:00,55.8,55.91,55.72,55.73,25843.172854500943,21.3954,21.4375,21.3647,21.3685,25843.1729
2005-01-05 11:50:00,55.73,55.78,55.66,55.66,25063.421949408243,21.3685,21.3877,21.3417,21.3417,25063.4219
2005-01-05 11:55:00,55.58,55.61,55.51,55.57,35534.3626749388,21.311,21.3225,21.2842,21.3072,35534.3627
2005-01-05 12:00:00,55.55,55.55,55.43,55.43,6683.579186508864,21.2995,21.2995,21.2535,21.2535,6683.5792
2005-01-05 12:05:00,55.43,55.43,55.21,55.21,11362.08461706507,21.2535,21.2535,21.1691,21.1691,11362.0846
2005-01-05 12:10:00,55.21,55.21,54.94,54.99,14146.90927811043,21.1691,21.1691,21.0656,21.0848,14146.9093
2005-01-05 12:15:00,54.98,55.1,54.96,55.08,74856.08688889928,21.081,21.127,21.0733,21.1193,74856.0869
2005-01-05 12:20:00,55.09,55.12,54.93,55.04,83878.91879068625,21.1231,21.1346,21.0618,21.104,83878.9188
2005-01-05 12:25:00,55.04,55.04,54.67,54.71,30855.85724438259,21.104,21.104,20.9621,20.9774,30855.8572
2005-01-05 12:30:00,54.71,54.71,54.55,54.55,22946.95520701377,20.9774,20.9774,20.9161,20.9161,22946.9552
2005-01-05 12:35:00,54.55,54.6,54.54,54.56,58592.71086839437,20.9161,20.9353,20.9122,20.9199,58592.7109
2005-01-05 12:40:00,54.47,54.49,54.36,54.48,73630.76403803933,20.8854,20.8931,20.8432,20.8892,73630.764
2005-01-05 12:45:00,54.49,54.67,54.49,54.56,65053.504082019615,20.8931,20.9621,20.8931,20.9199,65053.5041
2005-01-05 12:50:00,54.52,54.66,54.43,54.66,77083.94661773556,20.9046,20.9583,20.8701,20.9583,77083.9466
2005-01-05 12:55:00,54.66,54.91,54.66,54.81,51574.95272256007,20.9583,21.0541,20.9583,21.0158,51574.9527
2005-01-05 13:00:00,54.81,55.18,54.77,55.18,49012.91403439834,21.0158,21.1576,21.0004,21.1576,49012.914
2005-01-05 13:05:00,55.18,55.48,55.08,55.44,34309.039824078834,21.1576,21.2727,21.1193,21.2573,34309.0398
2005-01-05 13:10:00,55.49,55.55,55.49,55.55,14035.516291668617,21.2765,21.2995,21.2765,21.2995,14035.5163
2005-01-05 13:15:00,55.57,55.7,55.54,55.56,53914.20543783817,21.3072,21.357,21.2957,21.3033,53914.2054
2005-01-05 13:20:00,55.56,55.81,55.55,55.8,35311.576702055165,21.3033,21.3992,21.2995,21.3954,35311.5767
2005-01-05 13:25:00,55.8,55.8,55.6,55.6,22278.59728836288,21.3954,21.3954,21.3187,21.3187,22278.5973
2005-01-05 13:30:00,55.6,55.6,55.59,55.6,33752.074891869765,21.3187,21.3187,21.3148,21.3187,33752.0749
2005-01-05 13:35:00,55.6,55.6,55.5,55.5,24060.885071431912,21.3187,21.3187,21.2803,21.2803,24060.8851
2005-01-05 13:40:00,55.45,55.45,55.37,55.37,18602.628735783004,21.2612,21.2612,21.2305,21.2305,18602.6287
2005-01-05 13:45:00,55.37,55.38,55.28,55.28,23281.13416633921,21.2305,21.2343,21.196,21.196,23281.1342
2005-01-05 13:50:00,55.29,55.34,55.28,55.33,35757.148647822425,21.1998,21.219,21.196,21.2152,35757.1486
2005-01-05 13:55:00,55.33,55.33,55.16,55.17,22055.81131547925,21.2152,21.2152,21.15,21.1538,22055.8113
2005-01-05 14:00:00,55.12,55.17,55.04,55.06,36425.50656647331,21.1346,21.1538,21.104,21.1116,36425.5066
2005-01-05 14:05:00,55.06,55.34,55.05,55.33,52688.882586978216,21.1116,21.219,21.1078,21.2152,52688.8826
2005-01-05 14:10:00,55.34,55.34,55.11,55.24,12698.80045436684,21.219,21.219,21.1308,21.1806,12698.8005
2005-01-05 14:15:00,55.21,55.21,55.1,55.13,14258.302264552243,21.1691,21.1691,21.127,21.1385,14258.3023
2005-01-05 14:20:00,55.17,55.21,55.05,55.1,27736.853624011783,21.1538,21.1691,21.1078,21.127,27736.8536
2005-01-05 14:25:00,55.11,55.16,55.05,55.14,13924.1233052268,21.1308,21.15,21.1078,21.1423,13924.1233
2005-01-05 14:30:00,55.14,55.14,55.08,55.12,6906.365159392493,21.1423,21.1423,21.1193,21.1346,6906.3652
2005-01-05 14:35:00,55.12,55.15,55.08,55.08,22835.562220571952,21.1346,21.1461,21.1193,21.1193,22835.5622
2005-01-05 14:40:00,55.08,55.08,54.99,55.0,19716.558600201148,21.1193,21.1193,21.0848,21.0886,19716.5586
2005-01-05 14:45:00,55.0,55.05,54.99,55.05,27736.853624011783,21.0886,21.1078,21.0848,21.1078,27736.8536
2005-01-05 14:50:00,55.03,55.03,54.99,55.02,14592.481223877689,21.1001,21.1001,21.0848,21.0963,14592.4812
2005-01-05 14:55:00,55.01,55.01,54.84,54.84,28071.03258333723,21.0925,21.0925,21.0273,21.0273,28071.0326
2005-01-05 15:00:00,54.84,54.87,54.71,54.72,23615.31312566465,21.0273,21.0388,20.9774,20.9813,23615.3131
2005-01-05 15:05:00,54.68,54.82,54.68,54.82,48455.94910218927,20.9659,21.0196,20.9659,21.0196,48455.9491
2005-01-05 15:10:00,54.82,54.9,54.82,54.9,24506.45701719917,21.0196,21.0503,21.0196,21.0503,24506.457
2005-01-05 15:15:00,54.88,54.96,54.86,54.95,41215.40498347133,21.0426,21.0733,21.0349,21.0695,41215.405
2005-01-05 15:20:00,54.96,54.98,54.83,54.83,34977.39774272972,21.0733,21.081,21.0234,21.0234,34977.3977
2005-01-05 15:25:00,54.83,54.89,54.65,54.72,31747.001135917104,21.0234,21.0464,20.9544,20.9813,31747.0011
2005-01-05 15:30:00,54.73,54.8,54.62,54.64,35534.3626749388,20.9851,21.0119,20.9429,20.9506,35534.3627
2005-01-05 15:35:00,54.63,54.64,54.53,54.56,18714.02172222482,20.9468,20.9506,20.9084,20.9199,18714.0217
2005-01-05 15:40:00,54.56,54.56,54.42,54.45,43666.05068519124,20.9199,20.9199,20.8662,20.8777,43666.0507
2005-01-05 15:45:00,54.45,54.53,54.45,54.49,33974.86086475339,20.8777,20.9084,20.8777,20.8931,33974.8609
2005-01-05 15:50:00,54.49,54.54,54.49,54.53,28516.604529104487,20.8931,20.9122,20.8931,20.9084,28516.6045
2005-01-05 15:55:00,54.54,54.63,54.36,54.37,113620.8461706507,20.9122,20.9468,20.8432,20.8471,113620.8462
2005-01-06 09:30:00,54.22,54.27,54.11,54.27,38987.54525463504,20.7896,20.8087,20.7474,20.8087,38987.5453
2005-01-06 09:35:00,54.31,55.07,54.27,54.69,53914.20543783817,20.8241,21.1155,20.8087,20.9698,53914.2054
2005-01-06 09:40:00,54.68,54.72,54.49,54.49,17822.877830690304,20.9659,20.9813,20.8931,20.8931,17822.8778
2005-01-06 09:45:00,54.44,54.51,54.4,54.45,19827.951586642965,20.8739,20.9007,20.8586,20.8777,19827.9516
2005-01-06 09:50:00,54.46,54.79,54.46,54.5,74744.69390245747,20.8816,21.0081,20.8816,20.8969,74744.6939
2005-01-06 09:55:00,54.54,54.58,54.49,54.49,6238.007240741606,20.9122,20.9276,20.8931,20.8931,6238.0072
2005-01-06 10:00:00,54.49,54.55,54.45,54.47,71959.8692414121,20.8931,20.9161,20.8777,20.8854,71959.8692
2005-01-06 10:05:00,54.52,54.58,54.51,54.54,15483.625115412202,20.9046,20.9276,20.9007,20.9122,15483.6251
2005-01-06 10:10:00,54.54,54.63,54.54,54.6,81205.4871160827,20.9122,20.9468,20.9122,20.9353,81205.4871
2005-01-06 10:15:00,54.6,54.72,54.49,54.61,43331.8717258658,20.9353,20.9813,20.8931,20.9391,43331.8717
2005-01-06 10:20:00,54.6,54.87,54.6,54.87,75413.05182110835,20.9353,21.0388,20.9353,21.0388,75413.0518
2005-01-06 10:25:00,54.85,54.87,54.73,54.74,21721.63235615381,21.0311,21.0388,20.9851,20.9889,21721.6324
2005-01-06 10:30:00,54.74,54.8,54.73,54.76,47342.01923777112,20.9889,21.0119,20.9851,20.9966,47342.0192
2005-01-06 10:35:00,54.75,54.75,54.67,54.72,22612.776247688325,20.9928,20.9928,20.9621,20.9813,22612.7762
2005-01-06 10:40:00,54.72,54.73,54.68,54.71,8577.259956019709,20.9813,20.9851,20.9659,20.9774,8577.26
2005-01-06 10:45:00,54.71,54.75,54.63,54.64,16708.94796627216,20.9774,20.9928,20.9468,20.9506,16708.948
2005-01-06 10:50:00,54.64,54.64,54.5,54.5,27291.28167824453,20.9506,20.9506,20.8969,20.8969,27291.2817
2005-01-06 10:55:00,54.5,54.5,54.45,54.47,32192.573081684364,20.8969,20.8969,20.8777,20.8854,32192.5731
2005-01-06 11:00:00,54.47,54.54,54.47,54.49,78086.4834957119,20.8854,20.9122,20.8854,20.8931,78086.4835
2005-01-06 11:05:00,54.49,54.59,54.49,54.54,25508.9938951755,20.8931,20.9314,20.8931,20.9122,25508.9939
2005-01-06 11:10:00,54.53,54.55,54.45,54.45,14592.481223877689,20.9084,20.9161,20.8777,20.8777,14592.4812
2005-01-06 11:15:00,54.44,54.49,54.39,54.49,12921.586427250471,20.8739,20.8931,20.8547,20.8931,12921.5864
2005-01-06 11:20:00,54.51,54.54,54.45,54.45,12698.80045436684,20.9007,20.9122,20.8777,20.8777,12698.8005
2005-01-06 11:25:00,54.45,54.58,54.43,54.58,16151.983034063089,20.8777,20.9276,20.8701,20.9276,16151.983
2005-01-06 11:30:00,54.58,54.7,54.58,54.59,22167.204301921065,20.9276,20.9736,20.9276,20.9314,22167.2043
2005-01-06 11:35:00,54.6,54.69,54.56,54.63,19048.200681550265,20.9353,20.9698,20.9199,20.9468,19048.2007
2005-01-06 11:40:00,54.63,54.76,54.62,54.68,51352.16674967644,20.9468,20.9966,20.9429,20.9659,51352.1667
2005-01-06 11:45:00,54.68,54.72,54.63,54.72,14369.695250994058,20.9659,20.9813,20.9468,20.9813,14369.6953
2005-01-06 11:50:00,54.72,54.72,54.6,54.61,7129.151132276122,20.9813,20.9813,20.9353,20.9391,7129.1511
2005-01-06 11:55:00,54.59,54.67,54.53,54.67,13478.551359459543,20.9314,20.9621,20.9084,20.9621,13478.5514
2005-01-06 12:00:00,54.66,54.72,54.65,54.69,14481.088237435872,20.9583,20.9813,20.9544,20.9698,14481.0882
2005-01-06 12:05:00,54.7,54.7,54.6,54.69,11473.477603506884,20.9736,20.9736,20.9353,20.9698,11473.4776
2005-01-06 12:10:00,54.68,54.7,54.65,54.7,15929.19706117946,20.9659,20.9736,20.9544,20.9736,15929.1971
2005-01-06 12:15:00,54.7,54.74,54.7,54.74,21498.846383270185,20.9736,20.9889,20.9736,20.9889,21498.8464
2005-01-06 12:20:00,54.75,54.81,54.73,54.73,11027.905657739626,20.9928,21.0158,20.9851,20.9851,11027.9057
2005-01-06 12:25:00,54.73,54.84,54.73,54.84,9913.975793321482,20.9851,21.0273,20.9851,21.0273,9913.9758
2005-01-06 12:30:00,54.82,54.85,54.82,54.85,17711.48484424849,21.0196,21.0311,21.0196,21.0311,17711.4848
2005-01-06 12:35:00,54.85,54.9,54.83,54.83,8577.259956019709,21.0311,21.0503,21.0234,21.0234,8577.26
2005-01-06 12:40:00,54.84,54.89,54.83,54.89,4901.291403439834,21.0273,21.0464,21.0234,21.0464,4901.2914
2005-01-06 12:45:00,54.89,54.97,54.89,54.9,18268.44977645756,21.0464,21.0771,21.0464,21.0503,18268.4498
2005-01-06 12:50:00,54.9,54.94,54.86,54.86,8688.652942461524,21.0503,21.0656,21.0349,21.0349,8688.6529
2005-01-06 12:55:00,54.87,54.88,54.74,54.74,7240.544118717937,21.0388,21.0426,20.9889,20.9889,7240.5441
2005-01-06 13:00:00,54.75,54.89,54.75,54.88,5569.6493220907205,20.9928,21.0464,20.9928,21.0426,5569.6493
2005-01-06 13:05:00,54.89,54.91,54.8,54.89,10470.940725530554,21.0464,21.0541,21.0119,21.0464,10470.9407
2005-01-06 13:10:00,54.9,54.9,54.83,54.85,2116.466742394474,21.0503,21.0503,21.0234,21.0311,2116.4667
2005-01-06 13:15:00,54.85,54.86,54.78,54.81,5012.684389881648,21.0311,21.0349,21.0043,21.0158,5012.6844
2005-01-06 13:20:00,54.8,54.88,54.74,54.88,26400.137786710013,21.0119,21.0426,20.9889,21.0426,26400.1378
2005-01-06 13:25:00,54.87,54.87,54.7,54.7,18714.02172222482,21.0388,21.0388,20.9736,20.9736,18714.0217
2005-01-06 13:30:00,54.7,54.74,54.65,54.72,15372.232128970389,20.9736,20.9889,20.9544,20.9813,15372.2321
2005-01-06 13:35:00,54.7,54.7,54.56,54.59,34086.25385119521,20.9736,20.9736,20.9199,20.9314,34086.2539
2005-01-06 13:40:00,54.61,54.69,54.6,54.64,11362.08461706507,20.9391,20.9698,20.9353,20.9506,11362.0846
2005-01-06 13:45:00,54.63,54.63,54.56,54.6,6238.007240741606,20.9468,20.9468,20.9199,20.9353,6238.0072
2005-01-06 13:50:00,54.6,54.69,54.6,54.64,9913.975793321482,20.9353,20.9698,20.9353,20.9506,9913.9758
2005-01-06 13:55:00,54.63,54.67,54.57,54.57,5903.828281416163,20.9468,20.9621,20.9238,20.9238,5903.8283
2005-01-06 14:00:00,54.57,54.67,54.55,54.65,7129.151132276122,20.9238,20.9621,20.9161,20.9544,7129.1511
2005-01-06 14:05:00,54.65,54.7,54.64,54.67,4789.89841699802,20.9544,20.9736,20.9506,20.9621,4789.8984
2005-01-06 14:10:00,54.66,54.67,54.54,54.56,29073.56946131356,20.9583,20.9621,20.9122,20.9199,29073.5695
2005-01-06 14:15:00,54.54,54.7,54.49,54.66,14815.267196761317,20.9122,20.9736,20.8931,20.9583,14815.2672
2005-01-06 14:20:00,54.65,54.65,54.59,54.6,9468.403847554224,20.9544,20.9544,20.9314,20.9353,9468.4038
2005-01-06 14:25:00,54.6,54.63,54.59,54.6,2562.0386881617314,20.9353,20.9468,20.9314,20.9353,2562.0387
2005-01-06 14:30:00,54.64,54.71,54.61,54.71,11362.08461706507,20.9506,20.9774,20.9391,20.9774,11362.0846
2005-01-06 14:35:00,54.69,54.72,54.64,54.65,5792.435294974349,20.9698,20.9813,20.9506,20.9544,5792.4353
2005-01-06 14:40:00,54.65,54.73,54.63,54.66,9468.403847554224,20.9544,20.9851,20.9468,20.9583,9468.4038
2005-01-06 14:45:00,54.65,54.69,54.65,54.68,10248.154752646926,20.9544,20.9698,20.9544,20.9659,10248.1548
2005-01-06 14:50:00,54.67,54.73,54.66,54.7,10916.51267129781,20.9621,20.9851,20.9583,20.9736,10916.5127
2005-01-06 14:55:00,54.72,54.73,54.58,54.61,9245.617874670595,20.9813,20.9851,20.9276,20.9391,9245.6179
2005-01-06 15:00:00,54.61,54.72,54.61,54.68,9802.582806879667,20.9391,20.9813,20.9391,20.9659,9802.5828
2005-01-06 15:05:00,54.65,54.76,54.64,54.73,10916.51267129781,20.9544,20.9966,20.9506,20.9851,10916.5127
2005-01-06 15:10:00,54.71,54.71,54.58,54.64,13701.337332343172,20.9774,20.9774,20.9276,20.9506,13701.3373
2005-01-06 15:15:00,54.62,54.65,54.58,54.61,6794.972172950679,20.9429,20.9544,20.9276,20.9391,6794.9722
2005-01-06 15:20:00,54.6,54.6,54.54,54.56,15929.19706117946,20.9353,20.9353,20.9122,20.9199,15929.1971
2005-01-06 15:25:00,54.57,54.72,54.57,54.64,15038.053169644943,20.9238,20.9813,20.9238,20.9506,15038.0532
2005-01-06 15:30:00,54.66,54.75,54.66,54.74,17265.912898481234,20.9583,20.9928,20.9583,20.9889,17265.9129
2005-01-06 15:35:00,54.74,54.77,54.73,54.76,16263.376020504904,20.9889,21.0004,20.9851,20.9966,16263.376
2005-01-06 15:40:00,54.76,54.9,54.76,54.89,26622.923759593643,20.9966,21.0503,20.9966,21.0464,26622.9238
2005-01-06 15:45:00,54.89,54.94,54.85,54.9,37093.8644851242,21.0464,21.0656,21.0311,21.0503,37093.8645
2005-01-06 15:50:00,54.9,54.97,54.87,54.97,21387.453396828365,21.0503,21.0771,21.0388,21.0771,21387.4534
2005-01-06 15:55:00,54.94,54.95,54.78,54.78,16263.376020504904,21.0656,21.0695,21.0043,21.0043,16263.376
2005-01-07 09:30:00,55.57,55.79,55.43,55.69,66167.43394643776,21.3072,21.3915,21.2535,21.3532,66167.4339
2005-01-07 09:35:00,55.7,55.76,55.21,55.21,26845.70973247728,21.357,21.38,21.1691,21.1691,26845.7097
2005-01-07 09:40:00,55.21,55.55,55.21,55.55,19048.200681550265,21.1691,21.2995,21.1691,21.2995,19048.2007
2005-01-07 09:45:00,55.55,55.93,55.52,55.89,19270.98665443389,21.2995,21.4452,21.288,21.4299,19270.9867
2005-01-07 09:50:00,55.93,55.95,55.52,55.61,31858.39412235892,21.4452,21.4529,21.288,21.3225,31858.3941
2005-01-07 09:55:00,55.57,55.57,55.3,55.52,25397.60090873368,21.3072,21.3072,21.2037,21.288,25397.6009
2005-01-07 10:00:00,55.52,55.6,55.48,55.48,26065.95882738457,21.288,21.3187,21.2727,21.2727,26065.9588
2005-01-07 10:05:00,55.43,55.43,55.06,55.06,19493.77262731752,21.2535,21.2535,21.1116,21.1116,19493.7726
2005-01-07 10:10:00,55.06,55.06,54.81,54.82,14146.90927811043,21.1116,21.1116,21.0158,21.0196,14146.9093
2005-01-07 10:15:00,54.82,55.06,54.81,55.06,26400.137786710013,21.0196,21.1116,21.0158,21.1116,26400.1378
2005-01-07 10:20:00,55.09,55.17,54.84,54.85,21164.66742394474,21.1231,21.1538,21.0273,21.0311,21164.6674
2005-01-07 10:25:00,54.85,55.03,54.8,55.03,16040.590047621274,21.0311,21.1001,21.0119,21.1001,16040.59
2005-01-07 10:30:00,55.03,55.14,54.99,54.99,24729.2429900828,21.1001,21.1423,21.0848,21.0848,24729.243
2005-01-07 10:35:00,54.98,54.99,54.76,54.76,20719.09547817748,21.081,21.0848,20.9966,20.9966,20719.0955
2005-01-07 10:40:00,54.75,54.81,54.64,54.81,16931.73393915579,20.9928,21.0158,20.9506,21.0158,16931.7339
2005-01-07 10:45:00,54.81,54.9,54.81,54.89,13924.1233052268,21.0158,21.0503,21.0158,21.0464,13924.1233
2005-01-07 10:50:00,54.89,55.03,54.88,55.03,17265.912898481234,21.0464,21.1001,21.0426,21.1001,17265.9129
2005-01-07 10:55:00,55.02,55.02,54.94,54.94,13589.944345901358,21.0963,21.0963,21.0656,21.0656,13589.9443
2005-01-07 11:00:00,54.94,54.96,54.9,54.96,5569.6493220907205,21.0656,21.0733,21.0503,21.0733,5569.6493
2005-01-07 11:05:00,54.93,54.96,54.83,54.9,7686.116064485194,21.0618,21.0733,21.0234,21.0503,7686.1161
2005-01-07 11:10:00,54.89,54.91,54.86,54.88,6906.365159392493,21.0464,21.0541,21.0349,21.0426,6906.3652
2005-01-07 11:15:00,54.9,54.97,54.87,54.88,8911.438915345152,21.0503,21.0771,21.0388,21.0426,8911.4389
2005-01-07 11:20:00,54.89,54.99,54.89,54.99,19493.77262731752,21.0464,21.0848,21.0464,21.0848,19493.7726
2005-01-07 11:25:00,54.99,55.03,54.98,54.99,14926.66018320313,21.0848,21.1001,21.081,21.0848,14926.6602
2005-01-07 11:30:00,54.99,55.1,54.99,55.08,16931.73393915579,21.0848,21.127,21.0848,21.1193,16931.7339
2005-01-07 11:35:00,55.06,55.06,54.98,55.04,14815.267196761317,21.1116,21.1116,21.081,21.104,14815.2672
2005-01-07 11:40:00,55.06,55.08,54.97,55.05,4344.326471230762,21.1116,21.1193,21.0771,21.1078,4344.3265
2005-01-07 11:45:00,55.04,55.13,55.02,55.1,9802.582806879667,21.104,21.1385,21.0963,21.127,9802.5828
2005-01-07 11:50:00,55.09,55.09,54.98,54.99,18379.842762899378,21.1231,21.1231,21.081,21.0848,18379.8428
2005-01-07 11:55:00,54.99,55.04,54.99,55.01,12698.80045436684,21.0848,21.104,21.0848,21.0925,12698.8005
2005-01-07 12:00:00,55.01,55.01,54.9,54.92,5346.863349207091,21.0925,21.0925,21.0503,21.058,5346.8633
2005-01-07 12:05:00,54.92,54.95,54.9,54.9,6572.18620006705,21.058,21.0695,21.0503,21.0503,6572.1862
2005-01-07 12:10:00,54.91,54.97,54.91,54.97,5012.684389881648,21.0541,21.0771,21.0541,21.0771,5012.6844
2005-01-07 12:15:00,54.97,55.04,54.97,54.99,7574.723078043379,21.0771,21.104,21.0771,21.0848,7574.7231
2005-01-07 12:20:00,55.0,55.03,54.98,55.02,7017.758145834308,21.0886,21.1001,21.081,21.0963,7017.7581
2005-01-07 12:25:00,55.01,55.1,54.99,55.09,7908.902037368823,21.0925,21.127,21.0848,21.1231,7908.902
2005-01-07 12:30:00,55.08,55.16,55.08,55.1,17265.912898481234,21.1193,21.15,21.1193,21.127,17265.9129
2005-01-07 12:35:00,55.09,55.09,55.01,55.01,10248.154752646926,21.1231,21.1231,21.0925,21.0925,10248.1548
2005-01-07 12:40:00,55.01,55.07,55.01,55.06,4344.326471230762,21.0925,21.1155,21.0925,21.1116,4344.3265
2005-01-07 12:45:00,55.07,55.14,55.07,55.08,4455.719457672576,21.1155,21.1423,21.1155,21.1193,4455.7195
2005-01-07 12:50:00,55.08,55.15,55.07,55.15,6906.365159392493,21.1193,21.1461,21.1155,21.1461,6906.3652
2005-01-07 12:55:00,55.14,55.17,55.14,55.14,3564.575566138061,21.1423,21.1538,21.1423,21.1423,3564.5756
2005-01-07 13:00:00,55.15,55.18,55.15,55.17,5903.828281416163,21.1461,21.1576,21.1461,21.1538,5903.8283
2005-01-07 13:05:00,55.17,55.2,55.15,55.18,6794.972172950679,21.1538,21.1653,21.1461,21.1576,6794.9722
2005-01-07 13:10:00,55.16,55.21,55.08,55.12,6794.972172950679,21.15,21.1691,21.1193,21.1346,6794.9722
2005-01-07 13:15:00,55.14,55.18,55.12,55.13,4232.933484788948,21.1423,21.1576,21.1346,21.1385,4232.9335
2005-01-07 13:20:00,55.12,55.14,55.08,55.14,3787.3615390216896,21.1346,21.1423,21.1193,21.1423,3787.3615
2005-01-07 13:25:00,55.11,55.14,55.1,55.1,4232.933484788948,21.1308,21.1423,21.127,21.127,4232.9335
2005-01-07 13:30:00,55.11,55.21,55.1,55.18,8465.866969577895,21.1308,21.1691,21.127,21.1576,8465.867
2005-01-07 13:35:00,55.18,55.18,55.08,55.08,3675.968552579875,21.1576,21.1576,21.1193,21.1193,3675.9686
2005-01-07 13:40:00,55.06,55.13,55.05,55.13,3007.610633928989,21.1116,21.1385,21.1078,21.1385,3007.6106
2005-01-07 13:45:00,55.14,55.16,55.13,55.13,3007.610633928989,21.1423,21.15,21.1385,21.1385,3007.6106
2005-01-07 13:50:00,55.12,55.12,55.06,55.1,5124.077376323463,21.1346,21.1346,21.1116,21.127,5124.0774
2005-01-07 13:55:00,55.12,55.13,55.1,55.1,2896.2176474871744,21.1346,21.1385,21.127,21.127,2896.2176
2005-01-07 14:00:00,55.11,55.2,55.1,55.1,7686.116064485194,21.1308,21.1653,21.127,21.127,7686.1161
2005-01-07 14:05:00,55.1,55.11,55.06,55.07,4567.11244411439,21.127,21.1308,21.1116,21.1155,4567.1124
2005-01-07 14:10:00,55.08,55.13,55.08,55.13,15483.625115412202,21.1193,21.1385,21.1193,21.1385,15483.6251
2005-01-07 14:15:00,55.12,55.12,55.04,55.04,3564.575566138061,21.1346,21.1346,21.104,21.104,3564.5756
2005-01-07 14:20:00,55.04,55.13,55.04,55.13,9468.403847554224,21.104,21.1385,21.104,21.1385,9468.4038
2005-01-07 14:25:00,55.13,55.13,55.08,55.08,4121.540498347133,21.1385,21.1385,21.1193,21.1193,4121.5405
2005-01-07 14:30:00,55.09,55.13,55.06,55.08,6238.007240741606,21.1231,21.1385,21.1116,21.1193,6238.0072
2005-01-07 14:35:00,55.08,55.12,55.05,55.1,8800.045928903339,21.1193,21.1346,21.1078,21.127,8800.0459
2005-01-07 14:40:00,55.09,55.2,55.09,55.11,7351.937105159751,21.1231,21.1653,21.1231,21.1308,7351.9371
2005-01-07 14:45:00,55.11,55.14,55.05,55.11,3341.789593254432,21.1308,21.1423,21.1078,21.1308,3341.7896
2005-01-07 14:50:00,55.11,55.15,55.1,55.14,4455.719457672576,21.1308,21.1461,21.127,21.1423,4455.7195
2005-01-07 14:55:00,55.14,55.16,55.1,55.13,13367.158373017728,21.1423,21.15,21.127,21.1385,13367.1584
2005-01-07 15:00:00,55.13,55.17,55.12,55.15,4010.1475119053184,21.1385,21.1538,21.1346,21.1461,4010.1475
2005-01-07 15:05:00,55.14,55.21,55.13,55.18,9245.617874670595,21.1423,21.1691,21.1385,21.1576,9245.6179
2005-01-07 15:10:00,55.16,55.21,55.16,55.21,8020.295023810637,21.15,21.1691,21.15,21.1691,8020.295
2005-01-07 15:15:00,55.21,55.21,55.19,55.19,1113.929864418144,21.1691,21.1691,21.1615,21.1615,1113.9299
2005-01-07 15:20:00,55.18,55.22,55.17,55.21,17377.305884923047,21.1576,21.173,21.1538,21.1691,17377.3059
2005-01-07 15:25:00,55.22,55.22,55.13,55.17,12364.6214950414,21.173,21.173,21.1385,21.1538,12364.6215
2005-01-07 15:30:00,55.19,55.26,55.19,55.25,8911.438915345152,21.1615,21.1883,21.1615,21.1845,8911.4389
2005-01-07 15:35:00,55.25,55.3,55.22,55.24,10805.119684855998,21.1845,21.2037,21.173,21.1806,10805.1197
2005-01-07 15:40:00,55.24,55.24,55.21,55.22,13589.944345901358,21.1806,21.1806,21.1691,21.173,13589.9443
2005-01-07 15:45:00,55.22,55.23,55.13,55.13,17822.877830690304,21.173,21.1768,21.1385,21.1385,17822.8778
2005-01-07 15:50:00,55.12,55.13,54.97,54.97,29630.53439352263,21.1346,21.1385,21.0771,21.0771,29630.5344
2005-01-07 15:55:00,54.97,55.04,54.97,54.99,22278.59728836288,21.0771,21.104,21.0771,21.0848,22278.5973
2005-01-10 09:30:00,54.99,54.99,54.81,54.82,25508.9938951755,21.0848,21.0848,21.0158,21.0196,25508.9939
2005-01-10 09:35:00,54.85,55.03,54.84,55.0,14926.66018320313,21.0311,21.1001,21.0273,21.0886,14926.6602
2005-01-10 09:40:00,54.97,55.03,54.74,54.74,14146.90927811043,21.0771,21.1001,20.9889,20.9889,14146.9093
2005-01-10 09:45:00,54.74,54.74,54.58,54.58,33863.46787831158,20.9889,20.9889,20.9276,20.9276,33863.4679
2005-01-10 09:50:00,54.59,54.9,54.59,54.9,14146.90927811043,20.9314,21.0503,20.9314,21.0503,14146.9093
2005-01-10 09:55:00,54.85,54.85,54.37,54.47,25397.60090873368,21.0311,21.0311,20.8471,20.8854,25397.6009
2005-01-10 10:00:00,54.48,54.72,54.48,54.72,10693.726698414182,20.8892,20.9813,20.8892,20.9813,10693.7267
2005-01-10 10:05:00,54.73,54.81,54.46,54.46,16597.554979830347,20.9851,21.0158,20.8816,20.8816,16597.555
2005-01-10 10:10:00,54.46,54.56,54.4,54.44,9802.582806879667,20.8816,20.9199,20.8586,20.8739,9802.5828
2005-01-10 10:15:00,54.44,54.89,54.44,54.89,17822.877830690304,20.8739,21.0464,20.8739,21.0464,17822.8778
2005-01-10 10:20:00,54.87,54.94,54.73,54.73,12364.6214950414,21.0388,21.0656,20.9851,20.9851,12364.6215
2005-01-10 10:25:00,54.78,54.94,54.74,54.94,8354.47398313608,21.0043,21.0656,20.9889,21.0656,8354.474
2005-01-10 10:30:00,54.92,54.93,54.78,54.78,7240.544118717937,21.058,21.0618,21.0043,21.0043,7240.5441
2005-01-10 10:35:00,54.78,54.83,54.7,54.81,8911.438915345152,21.0043,21.0234,20.9736,21.0158,8911.4389
2005-01-10 10:40:00,54.79,54.85,54.79,54.83,5792.435294974349,21.0081,21.0311,21.0081,21.0234,5792.4353
2005-01-10 10:45:00,54.88,54.9,54.7,54.71,8243.080996694265,21.0426,21.0503,20.9736,20.9774,8243.081
2005-01-10 10:50:00,54.7,54.79,54.7,54.77,3341.789593254432,20.9736,21.0081,20.9736,21.0004,3341.7896
2005-01-10 10:55:00,54.78,54.79,54.75,54.76,3564.575566138061,21.0043,21.0081,20.9928,20.9966,3564.5756
2005-01-10 11:00:00,54.73,54.82,54.73,54.8,5792.435294974349,20.9851,21.0196,20.9851,21.0119,5792.4353
2005-01-10 11:05:00,54.8,54.93,54.8,54.87,10359.54773908874,21.0119,21.0618,21.0119,21.0388,10359.5477
2005-01-10 11:10:00,54.86,54.88,54.78,54.79,7129.151132276122,21.0349,21.0426,21.0043,21.0081,7129.1511
2005-01-10 11:15:00,54.81,54.9,54.8,54.89,4789.89841699802,21.0158,21.0503,21.0119,21.0464,4789.8984
2005-01-10 11:20:00,54.89,54.9,54.83,54.84,5792.435294974349,21.0464,21.0503,21.0234,21.0273,5792.4353
2005-01-10 11:25:00,54.84,54.89,54.82,54.86,10136.76176620511,21.0273,21.0464,21.0196,21.0349,10136.7618
2005-01-10 11:30:00,54.88,54.95,54.85,54.85,6238.007240741606,21.0426,21.0695,21.0311,21.0311,6238.0072
2005-01-10 11:35:00,54.84,54.88,54.79,54.83,12030.442535715956,21.0273,21.0426,21.0081,21.0234,12030.4425
2005-01-10 11:40:00,54.83,54.91,54.83,54.91,8465.866969577895,21.0234,21.0541,21.0234,21.0541,8465.867
2005-01-10 11:45:00,54.92,54.95,54.89,54.9,5792.435294974349,21.058,21.0695,21.0464,21.0503,5792.4353
2005-01-10 11:50:00,54.88,54.97,54.88,54.96,6126.614254299792,21.0426,21.0771,21.0426,21.0733,6126.6143
2005-01-10 11:55:00,54.96,55.02,54.94,54.94,13589.944345901358,21.0733,21.0963,21.0656,21.0656,13589.9443
2005-01-10 12:00:00,54.94,55.03,54.92,55.03,9468.403847554224,21.0656,21.1001,21.058,21.1001,9468.4038
2005-01-10 12:05:00,55.06,55.1,55.01,55.04,8577.259956019709,21.1116,21.127,21.0925,21.104,8577.26
2005-01-10 12:10:00,55.03,55.04,54.93,54.93,8020.295023810637,21.1001,21.104,21.0618,21.0618,8020.295
2005-01-10 12:15:00,54.95,54.99,54.92,54.97,9802.582806879667,21.0695,21.0848,21.058,21.0771,9802.5828
2005-01-10 12:20:00,54.97,54.97,54.91,54.97,3898.754525463504,21.0771,21.0771,21.0541,21.0771,3898.7545
2005-01-10 12:25:00,54.99,55.0,54.96,54.99,5681.042308532535,21.0848,21.0886,21.0733,21.0848,5681.0423
2005-01-10 12:30:00,54.99,54.99,54.92,54.92,3119.003620370803,21.0848,21.0848,21.058,21.058,3119.0036
2005-01-10 12:35:00,54.93,55.02,54.93,55.02,3341.789593254432,21.0618,21.0963,21.0618,21.0963,3341.7896
2005-01-10 12:40:00,55.01,55.01,54.89,54.89,3787.3615390216896,21.0925,21.0925,21.0464,21.0464,3787.3615
2005-01-10 12:45:00,54.85,54.99,54.85,54.96,5569.6493220907205,21.0311,21.0848,21.0311,21.0733,5569.6493
2005-01-10 12:50:00,54.99,54.99,54.94,54.95,3898.754525463504,21.0848,21.0848,21.0656,21.0695,3898.7545
2005-01-10 12:55:00,54.93,54.94,54.92,54.92,6015.221267857978,21.0618,21.0656,21.058,21.058,6015.2213
2005-01-10 13:00:00,54.93,55.0,54.93,54.99,6238.007240741606,21.0618,21.0886,21.0618,21.0848,6238.0072
2005-01-10 13:05:00,54.97,55.02,54.97,55.02,5458.256335648905,21.0771,21.0963,21.0771,21.0963,5458.2563
2005-01-10 13:10:00,55.01,55.04,54.99,55.0,7463.330091601565,21.0925,21.104,21.0848,21.0886,7463.3301
2005-01-10 13:15:00,54.99,55.17,54.99,55.1,13812.730318784988,21.0848,21.1538,21.0848,21.127,13812.7303
2005-01-10 13:20:00,55.09,55.1,55.03,55.08,4901.291403439834,21.1231,21.127,21.1001,21.1193,4901.2914
2005-01-10 13:25:00,55.08,55.1,55.08,55.08,4010.1475119053184,21.1193,21.127,21.1193,21.1193,4010.1475
2005-01-10 13:30:00,55.08,55.1,55.05,55.05,5569.6493220907205,21.1193,21.127,21.1078,21.1078,5569.6493
2005-01-10 13:35:00,55.07,55.1,55.06,55.07,5569.6493220907205,21.1155,21.127,21.1116,21.1155,5569.6493
2005-01-10 13:40:00,55.07,55.09,55.06,55.09,4901.291403439834,21.1155,21.1231,21.1116,21.1231,4901.2914
2005-01-10 13:45:00,55.09,55.16,55.09,55.15,7017.758145834308,21.1231,21.15,21.1231,21.1461,7017.7581
2005-01-10 13:50:00,55.14,55.15,55.11,55.11,3453.182579696246,21.1423,21.1461,21.1308,21.1308,3453.1826
2005-01-10 13:55:00,55.1,55.11,55.09,55.11,7129.151132276122,21.127,21.1308,21.1231,21.1308,7129.1511
2005-01-10 14:00:00,55.12,55.14,55.1,55.13,4901.291403439834,21.1346,21.1423,21.127,21.1385,4901.2914
2005-01-10 14:05:00,55.13,55.17,55.13,55.16,5235.470362765277,21.1385,21.1538,21.1385,21.15,5235.4704
2005-01-10 14:10:00,55.15,55.15,55.09,55.13,10025.368779763296,21.1461,21.1461,21.1231,21.1385,10025.3688
2005-01-10 14:15:00,55.13,55.17,55.12,55.17,11807.656562832326,21.1385,21.1538,21.1346,21.1538,11807.6566
2005-01-10 14:20:00,55.17,55.2,55.17,55.19,7017.758145834308,21.1538,21.1653,21.1538,21.1615,7017.7581
2005-01-10 14:25:00,55.19,55.2,55.17,55.2,5235.470362765277,21.1615,21.1653,21.1538,21.1653,5235.4704
2005-01-10 14:30:00,55.2,55.2,55.17,55.18,9691.189820437854,21.1653,21.1653,21.1538,21.1576,9691.1898
2005-01-10 14:35:00,55.18,55.22,55.16,55.17,6906.365159392493,21.1576,21.173,21.15,21.1538,6906.3652
2005-01-10 14:40:00,55.17,55.18,55.1,55.1,7574.723078043379,21.1538,21.1576,21.127,21.127,7574.7231
2005-01-10 14:45:00,55.1,55.1,55.05,55.08,17488.69887136486,21.127,21.127,21.1078,21.1193,17488.6989
2005-01-10 14:50:00,55.11,55.24,55.11,55.11,14481.088237435872,21.1308,21.1806,21.1308,21.1308,14481.0882
2005-01-10 14:55:00,55.11,55.14,55.09,55.1,7574.723078043379,21.1308,21.1423,21.1231,21.127,7574.7231
2005-01-10 15:00:00,55.11,55.16,55.11,55.13,6794.972172950679,21.1308,21.15,21.1308,21.1385,6794.9722
2005-01-10 15:05:00,55.1,55.17,55.08,55.12,10136.76176620511,21.127,21.1538,21.1193,21.1346,10136.7618
2005-01-10 15:10:00,55.05,55.1,55.04,55.1,5012.684389881648,21.1078,21.127,21.104,21.127,5012.6844
2005-01-10 15:15:00,55.1,55.11,54.92,54.92,13478.551359459543,21.127,21.1308,21.058,21.058,13478.5514
2005-01-10 15:20:00,54.91,55.02,54.91,54.99,10582.33371197237,21.0541,21.0963,21.0541,21.0848,10582.3337
2005-01-10 15:25:00,54.99,55.06,54.99,55.02,11584.870589948698,21.0848,21.1116,21.0848,21.0963,11584.8706
2005-01-10 15:30:00,55.0,55.01,54.94,54.95,14703.874210319502,21.0886,21.0925,21.0656,21.0695,14703.8742
2005-01-10 15:35:00,54.94,54.96,54.81,54.9,62045.89344809063,21.0656,21.0733,21.0158,21.0503,62045.8934
2005-01-10 15:40:00,54.9,54.93,54.89,54.93,18045.66380357393,21.0503,21.0618,21.0464,21.0618,18045.6638
2005-01-10 15:45:00,54.92,54.93,54.81,54.85,27514.06765112816,21.058,21.0618,21.0158,21.0311,27514.0677
2005-01-10 15:50:00,54.85,54.89,54.84,54.87,28516.604529104487,21.0311,21.0464,21.0273,21.0388,28516.6045
2005-01-10 15:55:00,54.87,54.99,54.81,54.94,55139.52828869813,21.0388,21.0848,21.0158,21.0656,55139.5283
2005-01-11 09:30:00,54.97,54.97,54.87,54.94,57701.56697685986,21.0771,21.0771,21.0388,21.0656,57701.567
2005-01-11 09:35:00,54.94,55.1,54.88,54.88,15706.41108829583,21.0656,21.127,21.0426,21.0426,15706.4111
2005-01-11 09:40:00,54.88,55.0,54.8,54.94,16040.590047621274,21.0426,21.0886,21.0119,21.0656,16040.59
2005-01-11 09:45:00,54.9,54.9,54.76,54.77,26957.102718919086,21.0503,21.0503,20.9966,21.0004,26957.1027
2005-01-11 09:50:00,54.77,54.83,54.77,54.83,16820.340952713974,21.0004,21.0234,21.0004,21.0234,16820.341
2005-01-11 09:55:00,54.8,54.8,54.59,54.6,72405.44118717936,21.0119,21.0119,20.9314,20.9353,72405.4412
2005-01-11 10:00:00,54.59,54.6,54.33,54.4,31078.643217266217,20.9314,20.9353,20.8317,20.8586,31078.6432
2005-01-11 10:05:00,54.41,54.64,54.4,54.64,17043.126925597604,20.8624,20.9506,20.8586,20.9506,17043.1269
2005-01-11 10:10:00,54.62,54.64,54.31,54.33,20719.09547817748,20.9429,20.9506,20.8241,20.8317,20719.0955
2005-01-11 10:15:00,54.32,54.35,54.22,54.32,39433.117200402296,20.8279,20.8394,20.7896,20.8279,39433.1172
2005-01-11 10:20:00,54.32,54.53,54.3,54.46,25397.60090873368,20.8279,20.9084,20.8202,20.8816,25397.6009
2005-01-11 10:25:00,54.46,54.46,54.32,54.35,20941.88145106111,20.8816,20.8816,20.8279,20.8394,20941.8815
2005-01-11 10:30:00,54.35,54.36,54.24,54.35,8577.259956019709,20.8394,20.8432,20.7972,20.8394,8577.26
2005-01-11 10:35:00,54.35,54.4,54.28,54.35,8688.652942461524,20.8394,20.8586,20.8126,20.8394,8688.6529
2005-01-11 10:40:00,54.36,54.39,54.35,54.38,6126.614254299792,20.8432,20.8547,20.8394,20.8509,6126.6143
2005-01-11 10:45:00,54.37,54.38,54.29,54.33,12476.014481483213,20.8471,20.8509,20.8164,20.8317,12476.0145
2005-01-11 10:50:00,54.35,54.38,54.31,54.34,11027.905657739626,20.8394,20.8509,20.8241,20.8356,11027.9057
2005-01-11 10:55:00,54.36,54.4,54.36,54.38,11696.263576390513,20.8432,20.8586,20.8432,20.8509,11696.2636
2005-01-11 11:00:00,54.38,54.5,54.38,54.47,18045.66380357393,20.8509,20.8969,20.8509,20.8854,18045.6638
2005-01-11 11:05:00,54.5,54.68,54.45,54.58,15149.446156086758,20.8969,20.9659,20.8777,20.9276,15149.4462
2005-01-11 11:10:00,54.57,54.57,54.52,54.53,7686.116064485194,20.9238,20.9238,20.9046,20.9084,7686.1161
2005-01-11 11:15:00,54.51,54.51,54.46,54.5,14703.874210319502,20.9007,20.9007,20.8816,20.8969,14703.8742
2005-01-11 11:20:00,54.47,54.5,54.45,54.49,17377.305884923047,20.8854,20.8969,20.8777,20.8931,17377.3059
2005-01-11 11:25:00,54.48,54.49,54.42,54.44,17600.091857806678,20.8892,20.8931,20.8662,20.8739,17600.0919
2005-01-11 11:30:00,54.46,54.5,54.41,54.49,8243.080996694265,20.8816,20.8969,20.8624,20.8931,8243.081
2005-01-11 11:35:00,54.49,54.54,54.47,54.49,8131.688010252452,20.8931,20.9122,20.8854,20.8931,8131.688
2005-01-11 11:40:00,54.48,54.49,54.47,54.47,8800.045928903339,20.8892,20.8931,20.8854,20.8854,8800.0459
2005-01-11 11:45:00,54.49,54.54,54.47,54.53,9913.975793321482,20.8931,20.9122,20.8854,20.9084,9913.9758
2005-01-11 11:50:00,54.53,54.53,54.45,54.49,21944.41832903744,20.9084,20.9084,20.8777,20.8931,21944.4183
2005-01-11 11:55:00,54.47,54.54,54.47,54.54,4567.11244411439,20.8854,20.9122,20.8854,20.9122,4567.1124
2005-01-11 12:00:00,54.53,54.61,54.53,54.58,20719.09547817748,20.9084,20.9391,20.9084,20.9276,20719.0955
2005-01-11 12:05:00,54.6,54.64,54.58,54.61,8688.652942461524,20.9353,20.9506,20.9276,20.9391,8688.6529
2005-01-11 12:10:00,54.61,54.64,54.55,54.55,9468.403847554224,20.9391,20.9506,20.9161,20.9161,9468.4038
2005-01-11 12:15:00,54.56,54.57,54.52,54.54,5124.077376323463,20.9199,20.9238,20.9046,20.9122,5124.0774
2005-01-11 12:20:00,54.54,54.55,54.48,54.51,6572.18620006705,20.9122,20.9161,20.8892,20.9007,6572.1862
2005-01-11 12:25:00,54.52,54.55,54.52,54.52,6683.579186508864,20.9046,20.9161,20.9046,20.9046,6683.5792
2005-01-11 12:30:00,54.52,54.55,54.49,54.55,6572.18620006705,20.9046,20.9161,20.8931,20.9161,6572.1862
2005-01-11 12:35:00,54.55,54.56,54.52,54.52,5012.684389881648,20.9161,20.9199,20.9046,20.9046,5012.6844
2005-01-11 12:40:00,54.53,54.54,54.53,54.53,3341.789593254432,20.9084,20.9122,20.9084,20.9084,3341.7896
2005-01-11 12:45:00,54.55,54.55,54.48,54.48,8020.295023810637,20.9161,20.9161,20.8892,20.8892,8020.295
2005-01-11 12:50:00,54.49,54.53,54.45,54.53,7908.902037368823,20.8931,20.9084,20.8777,20.9084,7908.902
2005-01-11 12:55:00,54.53,54.55,54.52,54.52,6126.614254299792,20.9084,20.9161,20.9046,20.9046,6126.6143
2005-01-11 13:00:00,54.5,54.51,54.4,54.44,8354.47398313608,20.8969,20.9007,20.8586,20.8739,8354.474
2005-01-11 13:05:00,54.41,54.53,54.41,54.53,10359.54773908874,20.8624,20.9084,20.8624,20.9084,10359.5477
2005-01-11 13:10:00,54.46,54.57,54.46,54.56,9691.189820437854,20.8816,20.9238,20.8816,20.9199,9691.1898
2005-01-11 13:15:00,54.56,54.56,54.51,54.53,3230.396606812618,20.9199,20.9199,20.9007,20.9084,3230.3966
2005-01-11 13:20:00,54.5,54.59,54.5,54.59,4901.291403439834,20.8969,20.9314,20.8969,20.9314,4901.2914
2005-01-11 13:25:00,54.58,54.58,54.55,54.55,2227.859728836288,20.9276,20.9276,20.9161,20.9161,2227.8597
2005-01-11 13:30:00,54.56,54.58,54.55,54.57,5903.828281416163,20.9199,20.9276,20.9161,20.9238,5903.8283
2005-01-11 13:35:00,54.57,54.64,54.57,54.58,9579.79683399604,20.9238,20.9506,20.9238,20.9276,9579.7968
2005-01-11 13:40:00,54.58,54.62,54.57,54.62,8354.47398313608,20.9276,20.9429,20.9238,20.9429,8354.474
2005-01-11 13:45:00,54.6,54.65,54.59,54.64,5346.863349207091,20.9353,20.9544,20.9314,20.9506,5346.8633
2005-01-11 13:50:00,54.64,54.68,54.61,54.65,11027.905657739626,20.9506,20.9659,20.9391,20.9544,11027.9057
2005-01-11 13:55:00,54.69,54.69,54.59,54.59,4789.89841699802,20.9698,20.9698,20.9314,20.9314,4789.8984
2005-01-11 14:00:00,54.59,54.64,54.59,54.59,5124.077376323463,20.9314,20.9506,20.9314,20.9314,5124.0774
2005-01-11 14:05:00,54.58,54.72,54.58,54.71,7017.758145834308,20.9276,20.9813,20.9276,20.9774,7017.7581
2005-01-11 14:10:00,54.7,54.74,54.68,54.68,5569.6493220907205,20.9736,20.9889,20.9659,20.9659,5569.6493
2005-01-11 14:15:00,54.7,54.73,54.68,54.68,5124.077376323463,20.9736,20.9851,20.9659,20.9659,5124.0774
2005-01-11 14:20:00,54.69,54.72,54.68,54.7,5012.684389881648,20.9698,20.9813,20.9659,20.9736,5012.6844
2005-01-11 14:25:00,54.71,54.72,54.68,54.68,5569.6493220907205,20.9774,20.9813,20.9659,20.9659,5569.6493
2005-01-11 14:30:00,54.67,54.67,54.65,54.66,5124.077376323463,20.9621,20.9621,20.9544,20.9583,5124.0774
2005-01-11 14:35:00,54.65,54.67,54.64,54.64,16263.376020504904,20.9544,20.9621,20.9506,20.9506,16263.376
2005-01-11 14:40:00,54.64,54.68,54.64,54.64,12141.83552215777,20.9506,20.9659,20.9506,20.9506,12141.8355
2005-01-11 14:45:00,54.64,54.65,54.61,54.63,4567.11244411439,20.9506,20.9544,20.9391,20.9468,4567.1124
2005-01-11 14:50:00,54.64,54.73,54.64,54.67,16597.554979830347,20.9506,20.9851,20.9506,20.9621,16597.555
2005-01-11 14:55:00,54.67,54.67,54.6,54.64,12253.228508599585,20.9621,20.9621,20.9353,20.9506,12253.2285
2005-01-11 15:00:00,54.64,54.67,54.64,54.66,7351.937105159751,20.9506,20.9621,20.9506,20.9583,7351.9371
2005-01-11 15:05:00,54.67,54.68,54.65,54.67,24729.2429900828,20.9621,20.9659,20.9544,20.9621,24729.243
2005-01-11 15:10:00,54.67,54.67,54.62,54.62,17488.69887136486,20.9621,20.9621,20.9429,20.9429,17488.6989
2005-01-11 15:15:00,54.62,54.67,54.62,54.62,19605.16561375933,20.9429,20.9621,20.9429,20.9429,19605.1656
2005-01-11 15:20:00,54.63,54.64,54.6,54.62,8577.259956019709,20.9468,20.9506,20.9353,20.9429,8577.26
2005-01-11 15:25:00,54.62,54.62,54.59,54.6,11139.29864418144,20.9429,20.9429,20.9314,20.9353,11139.2986
2005-01-11 15:30:00,54.6,54.62,54.57,54.59,17377.305884923047,20.9353,20.9429,20.9238,20.9314,17377.3059
2005-01-11 15:35:00,54.59,54.6,54.56,54.56,14035.516291668617,20.9314,20.9353,20.9199,20.9199,14035.5163
2005-01-11 15:40:00,54.55,54.59,54.54,54.58,13701.337332343172,20.9161,20.9314,20.9122,20.9276,13701.3373
2005-01-11 15:45:00,54.59,54.65,54.59,54.6,15817.804074737644,20.9314,20.9544,20.9314,20.9353,15817.8041
2005-01-11 15:50:00,54.6,54.6,54.45,54.46,22055.81131547925,20.9353,20.9353,20.8777,20.8816,22055.8113
2005-01-11 15:55:00,54.46,54.56,54.46,54.53,26511.53077315183,20.8816,20.9199,20.8816,20.9084,26511.5308
2005-01-12 09:30:00,54.5,54.5,54.4,54.4,19716.558600201148,20.8969,20.8969,20.8586,20.8586,19716.5586
2005-01-12 09:35:00,54.44,54.47,54.09,54.14,21276.06041038655,20.8739,20.8854,20.7397,20.7589,21276.0604
2005-01-12 09:40:00,54.09,54.13,53.98,54.02,44000.22964451669,20.7397,20.755,20.6975,20.7129,44000.2296
2005-01-12 09:45:00,54.02,54.03,53.59,53.59,41772.3699156804,20.7129,20.7167,20.548,20.548,41772.3699
2005-01-12 09:50:00,53.55,53.59,53.23,53.23,33752.074891869765,20.5327,20.548,20.41,20.41,33752.0749
2005-01-12 09:55:00,53.06,53.58,53.06,53.52,63939.57421760147,20.3448,20.5442,20.3448,20.5212,63939.5742
2005-01-12 10:00:00,53.58,53.91,53.57,53.91,54582.56335648906,20.5442,20.6707,20.5403,20.6707,54582.5634
2005-01-12 10:05:00,53.86,54.09,53.7,53.75,41549.58394279677,20.6515,20.7397,20.5902,20.6093,41549.5839
2005-01-12 10:10:00,53.75,53.95,53.61,53.95,36871.078512240565,20.6093,20.686,20.5557,20.686,36871.0785
2005-01-12 10:15:00,53.97,53.97,53.5,53.5,30298.89231217352,20.6937,20.6937,20.5135,20.5135,30298.8923
2005-01-12 10:20:00,53.51,53.51,53.35,53.35,19827.951586642965,20.5173,20.5173,20.456,20.456,19827.9516
2005-01-12 10:25:00,53.36,53.86,53.35,53.83,67058.57783797228,20.4598,20.6515,20.456,20.64,67058.5778
2005-01-12 10:30:00,53.83,53.89,53.73,53.75,36648.29253935694,20.64,20.663,20.6017,20.6093,36648.2925
2005-01-12 10:35:00,53.75,53.81,53.64,53.64,23615.31312566465,20.6093,20.6323,20.5672,20.5672,23615.3131
2005-01-12 10:40:00,53.62,53.74,53.53,53.67,19939.34457308477,20.5595,20.6055,20.525,20.5787,19939.3446
2005-01-12 10:45:00,53.67,53.78,53.67,53.78,24060.885071431912,20.5787,20.6208,20.5787,20.6208,24060.8851
2005-01-12 10:50:00,53.75,53.75,53.59,53.6,17154.519912039417,20.6093,20.6093,20.548,20.5518,17154.5199
2005-01-12 10:55:00,53.6,53.85,53.57,53.85,20607.702491735665,20.5518,20.6477,20.5403,20.6477,20607.7025
2005-01-12 11:00:00,53.85,53.89,53.76,53.76,66613.00589220501,20.6477,20.663,20.6132,20.6132,66613.0059
2005-01-12 11:05:00,53.74,53.94,53.71,53.94,45448.33846826028,20.6055,20.6822,20.594,20.6822,45448.3385
2005-01-12 11:10:00,53.87,53.89,53.82,53.82,8688.652942461524,20.6554,20.663,20.6362,20.6362,8688.6529
2005-01-12 11:15:00,53.86,53.99,53.86,53.94,11696.263576390513,20.6515,20.7014,20.6515,20.6822,11696.2636
2005-01-12 11:20:00,53.94,54.02,53.94,53.95,20719.09547817748,20.6822,20.7129,20.6822,20.686,20719.0955
2005-01-12 11:25:00,53.96,54.05,53.96,54.02,7574.723078043379,20.6899,20.7244,20.6899,20.7129,7574.7231
2005-01-12 11:30:00,54.07,54.18,54.07,54.18,7686.116064485194,20.732,20.7742,20.732,20.7742,7686.1161
2005-01-12 11:35:00,54.19,54.31,54.19,54.31,16374.769006946715,20.778,20.8241,20.778,20.8241,16374.769
2005-01-12 11:40:00,54.31,54.33,54.26,54.28,13701.337332343172,20.8241,20.8317,20.8049,20.8126,13701.3373
2005-01-12 11:45:00,54.28,54.43,54.28,54.29,31858.39412235892,20.8126,20.8701,20.8126,20.8164,31858.3941
2005-01-12 11:50:00,54.3,54.34,54.28,54.28,9134.22488822878,20.8202,20.8356,20.8126,20.8126,9134.2249
2005-01-12 11:55:00,54.27,54.27,54.06,54.13,9579.79683399604,20.8087,20.8087,20.7282,20.755,9579.7968
2005-01-12 12:00:00,54.15,54.3,54.14,54.24,8465.866969577895,20.7627,20.8202,20.7589,20.7972,8465.867
2005-01-12 12:05:00,54.26,54.27,54.15,54.17,4789.89841699802,20.8049,20.8087,20.7627,20.7704,4789.8984
2005-01-12 12:10:00,54.18,54.26,54.16,54.26,4121.540498347133,20.7742,20.8049,20.7665,20.8049,4121.5405
2005-01-12 12:15:00,54.24,54.25,54.21,54.21,4901.291403439834,20.7972,20.8011,20.7857,20.7857,4901.2914
2005-01-12 12:20:00,54.19,54.21,54.15,54.21,6126.614254299792,20.778,20.7857,20.7627,20.7857,6126.6143
2005-01-12 12:25:00,54.21,54.27,54.21,54.24,11250.691630623254,20.7857,20.8087,20.7857,20.7972,11250.6916
2005-01-12 12:30:00,54.24,54.24,54.16,54.23,12030.442535715956,20.7972,20.7972,20.7665,20.7934,12030.4425
2005-01-12 12:35:00,54.27,54.32,54.27,54.29,15260.839142528574,20.8087,20.8279,20.8087,20.8164,15260.8391
2005-01-12 12:40:00,54.29,54.29,54.21,54.21,10582.33371197237,20.8164,20.8164,20.7857,20.7857,10582.3337
2005-01-12 12:45:00,54.21,54.24,54.2,54.21,3787.3615390216896,20.7857,20.7972,20.7819,20.7857,3787.3615
2005-01-12 12:50:00,54.22,54.29,54.22,54.29,6794.972172950679,20.7896,20.8164,20.7896,20.8164,6794.9722
2005-01-12 12:55:00,54.29,54.29,54.2,54.2,8800.045928903339,20.8164,20.8164,20.7819,20.7819,8800.0459
2005-01-12 13:00:00,54.2,54.21,54.2,54.2,9022.831901786967,20.7819,20.7857,20.7819,20.7819,9022.8319
2005-01-12 13:05:00,54.2,54.23,54.19,54.2,11919.04954927414,20.7819,20.7934,20.778,20.7819,11919.0495
2005-01-12 13:10:00,54.19,54.19,54.11,54.14,5792.435294974349,20.778,20.778,20.7474,20.7589,5792.4353
2005-01-12 13:15:00,54.15,54.15,54.11,54.11,11027.905657739626,20.7627,20.7627,20.7474,20.7474,11027.9057
2005-01-12 13:20:00,54.11,54.11,54.02,54.08,15260.839142528574,20.7474,20.7474,20.7129,20.7359,15260.8391
2005-01-12 13:25:00,54.05,54.05,53.96,53.96,15260.839142528574,20.7244,20.7244,20.6899,20.6899,15260.8391
2005-01-12 13:30:00,53.93,53.93,53.83,53.91,15372.232128970389,20.6784,20.6784,20.64,20.6707,15372.2321
2005-01-12 13:35:00,53.9,53.93,53.84,53.89,12253.228508599585,20.6669,20.6784,20.6438,20.663,12253.2285
2005-01-12 13:40:00,53.94,53.95,53.91,53.92,10359.54773908874,20.6822,20.686,20.6707,20.6745,10359.5477
2005-01-12 13:45:00,53.92,53.93,53.86,53.86,9022.831901786967,20.6745,20.6784,20.6515,20.6515,9022.8319
2005-01-12 13:50:00,53.86,53.88,53.77,53.8,34977.39774272972,20.6515,20.6592,20.617,20.6285,34977.3977
2005-01-12 13:55:00,53.85,53.93,53.85,53.86,12476.014481483213,20.6477,20.6784,20.6477,20.6515,12476.0145
2005-01-12 14:00:00,53.87,54.07,53.87,54.07,15929.19706117946,20.6554,20.732,20.6554,20.732,15929.1971
2005-01-12 14:05:00,54.07,54.16,54.03,54.16,23949.49208499009,20.732,20.7665,20.7167,20.7665,23949.4921
2005-01-12 14:10:00,54.17,54.2,54.13,54.13,18045.66380357393,20.7704,20.7819,20.755,20.755,18045.6638
2005-01-12 14:15:00,54.1,54.31,54.1,54.31,23615.31312566465,20.7435,20.8241,20.7435,20.8241,23615.3131
2005-01-12 14:20:00,54.34,54.36,54.3,54.3,10805.119684855998,20.8356,20.8432,20.8202,20.8202,10805.1197
2005-01-12 14:25:00,54.3,54.31,54.28,54.29,8465.866969577895,20.8202,20.8241,20.8126,20.8164,8465.867
2005-01-12 14:30:00,54.29,54.29,54.11,54.13,15706.41108829583,20.8164,20.8164,20.7474,20.755,15706.4111
2005-01-12 14:35:00,54.13,54.29,54.11,54.27,12921.586427250471,20.755,20.8164,20.7474,20.8087,12921.5864
2005-01-12 14:40:00,54.27,54.28,54.17,54.17,8020.295023810637,20.8087,20.8126,20.7704,20.7704,8020.295
2005-01-12 14:45:00,54.18,54.27,54.18,54.27,12587.407467925028,20.7742,20.8087,20.7742,20.8087,12587.4075
2005-01-12 14:50:00,54.27,54.36,54.26,54.36,12476.014481483213,20.8087,20.8432,20.8049,20.8432,12476.0145
2005-01-12 14:55:00,54.36,54.42,54.36,54.4,12030.442535715956,20.8432,20.8662,20.8432,20.8586,12030.4425
2005-01-12 15:00:00,54.41,54.47,54.41,54.46,12921.586427250471,20.8624,20.8854,20.8624,20.8816,12921.5864
2005-01-12 15:05:00,54.46,54.46,54.36,54.38,18825.414708666634,20.8816,20.8816,20.8432,20.8509,18825.4147
2005-01-12 15:10:00,54.37,54.37,54.29,54.29,17043.126925597604,20.8471,20.8471,20.8164,20.8164,17043.1269
2005-01-12 15:15:00,54.26,54.27,54.1,54.1,14481.088237435872,20.8049,20.8087,20.7435,20.7435,14481.0882
2005-01-12 15:20:00,54.11,54.21,54.11,54.21,16263.376020504904,20.7474,20.7857,20.7474,20.7857,16263.376
2005-01-12 15:25:00,54.21,54.25,54.2,54.2,18714.02172222482,20.7857,20.8011,20.7819,20.7819,18714.0217
2005-01-12 15:30:00,54.2,54.37,54.16,54.37,19048.200681550265,20.7819,20.8471,20.7665,20.8471,19048.2007
2005-01-12 15:35:00,54.37,54.46,54.36,54.44,23615.31312566465,20.8471,20.8816,20.8432,20.8739,23615.3131
2005-01-12 15:40:00,54.45,54.45,54.31,54.35,35757.148647822425,20.8777,20.8777,20.8241,20.8394,35757.1486
2005-01-12 15:45:00,54.36,54.37,54.25,54.27,13589.944345901358,20.8432,20.8471,20.8011,20.8087,13589.9443
2005-01-12 15:50:00,54.27,54.3,54.26,54.3,19382.379640875708,20.8087,20.8202,20.8049,20.8202,19382.3796
2005-01-12 15:55:00,54.29,54.33,54.23,54.24,26957.102718919086,20.8164,20.8317,20.7934,20.7972,26957.1027
2005-01-13 09:30:00,54.26,54.56,54.26,54.54,25063.421949408243,20.8049,20.9199,20.8049,20.9122,25063.4219
2005-01-13 09:35:00,54.55,54.58,54.4,54.56,15372.232128970389,20.9161,20.9276,20.8586,20.9199,15372.2321
2005-01-13 09:40:00,54.57,54.74,54.57,54.73,32415.35905456799,20.9238,20.9889,20.9238,20.9851,32415.3591
2005-01-13 09:45:00,54.71,54.71,54.67,54.68,24060.885071431912,20.9774,20.9774,20.9621,20.9659,24060.8851
2005-01-13 09:50:00,54.69,54.9,54.69,54.9,15706.41108829583,20.9698,21.0503,20.9698,21.0503,15706.4111
2005-01-13 09:55:00,54.9,54.99,54.77,54.77,22278.59728836288,21.0503,21.0848,21.0004,21.0004,22278.5973
2005-01-13 10:00:00,54.78,54.78,54.74,54.77,15149.446156086758,21.0043,21.0043,20.9889,21.0004,15149.4462
2005-01-13 10:05:00,54.8,55.03,54.8,55.02,45114.159508934834,21.0119,21.1001,21.0119,21.0963,45114.1595
2005-01-13 10:10:00,55.02,55.14,55.02,55.05,16040.590047621274,21.0963,21.1423,21.0963,21.1078,16040.59
2005-01-13 10:15:00,55.05,55.05,55.0,55.03,19493.77262731752,21.1078,21.1078,21.0886,21.1001,19493.7726
2005-01-13 10:20:00,55.08,55.2,55.06,55.11,13367.158373017728,21.1193,21.1653,21.1116,21.1308,13367.1584
2005-01-13 10:25:00,55.12,55.29,55.06,55.26,16040.590047621274,21.1346,21.1998,21.1116,21.1883,16040.59
2005-01-13 10:30:00,55.23,55.25,55.18,55.2,13478.551359459543,21.1768,21.1845,21.1576,21.1653,13478.5514
2005-01-13 10:35:00,55.2,55.28,55.2,55.25,7686.116064485194,21.1653,21.196,21.1653,21.1845,7686.1161
2005-01-13 10:40:00,55.25,55.36,55.25,55.36,34531.82579696247,21.1845,21.2267,21.1845,21.2267,34531.8258
2005-01-13 10:45:00,55.37,55.37,55.32,55.32,28516.604529104487,21.2305,21.2305,21.2113,21.2113,28516.6045
2005-01-13 10:50:00,55.32,55.39,55.3,55.31,19159.59366799208,21.2113,21.2382,21.2037,21.2075,19159.5937
2005-01-13 10:55:00,55.31,55.43,55.29,55.43,17377.305884923047,21.2075,21.2535,21.1998,21.2535,17377.3059
2005-01-13 11:00:00,55.44,55.54,55.44,55.54,9913.975793321482,21.2573,21.2957,21.2573,21.2957,9913.9758
2005-01-13 11:05:00,55.52,55.55,55.48,55.55,6572.18620006705,21.288,21.2995,21.2727,21.2995,6572.1862
2005-01-13 11:10:00,55.55,55.6,55.55,55.57,8020.295023810637,21.2995,21.3187,21.2995,21.3072,8020.295
2005-01-13 11:15:00,55.57,55.57,55.53,55.53,9913.975793321482,21.3072,21.3072,21.2918,21.2918,9913.9758
2005-01-13 11:20:00,55.54,55.57,55.54,55.57,9468.403847554224,21.2957,21.3072,21.2957,21.3072,9468.4038
2005-01-13 11:25:00,55.56,55.68,55.56,55.65,24840.63597652461,21.3033,21.3494,21.3033,21.3379,24840.636
2005-01-13 11:30:00,55.65,55.69,55.64,55.69,24283.67104431554,21.3379,21.3532,21.334,21.3532,24283.671
2005-01-13 11:35:00,55.69,55.73,55.65,55.65,17377.305884923047,21.3532,21.3685,21.3379,21.3379,17377.3059
2005-01-13 11:40:00,55.65,55.67,55.58,55.62,16486.16199338853,21.3379,21.3455,21.311,21.3264,16486.162
2005-01-13 11:45:00,55.6,55.75,55.6,55.75,38096.40136310053,21.3187,21.3762,21.3187,21.3762,38096.4014
2005-01-13 11:50:00,55.74,55.81,55.71,55.79,32192.573081684364,21.3724,21.3992,21.3609,21.3915,32192.5731
2005-01-13 11:55:00,55.79,55.81,55.78,55.81,27179.88869180272,21.3915,21.3992,21.3877,21.3992,27179.8887
2005-01-13 12:00:00,55.81,55.85,55.81,55.82,9245.617874670595,21.3992,21.4145,21.3992,21.403,9245.6179
2005-01-13 12:05:00,55.82,55.96,55.82,55.91,13924.1233052268,21.403,21.4567,21.403,21.4375,13924.1233
2005-01-13 12:10:00,55.9,56.11,55.83,55.88,38096.40136310053,21.4337,21.5142,21.4069,21.426,38096.4014
2005-01-13 12:15:00,55.9,55.96,55.9,55.95,13478.551359459543,21.4337,21.4567,21.4337,21.4529,13478.5514
2005-01-13 12:20:00,55.93,56.02,55.86,55.88,17377.305884923047,21.4452,21.4797,21.4184,21.426,17377.3059
2005-01-13 12:25:00,55.87,55.93,55.84,55.93,7240.544118717937,21.4222,21.4452,21.4107,21.4452,7240.5441
2005-01-13 12:30:00,55.95,55.96,55.57,55.63,14703.874210319502,21.4529,21.4567,21.3072,21.3302,14703.8742
2005-01-13 12:35:00,55.63,55.96,55.63,55.96,15817.804074737644,21.3302,21.4567,21.3302,21.4567,15817.8041
2005-01-13 12:40:00,55.96,56.04,55.86,56.01,10582.33371197237,21.4567,21.4874,21.4184,21.4759,10582.3337
2005-01-13 12:45:00,56.02,56.02,55.87,55.87,7797.509050927008,21.4797,21.4797,21.4222,21.4222,7797.5091
2005-01-13 12:50:00,55.86,55.88,55.85,55.88,10916.51267129781,21.4184,21.426,21.4145,21.426,10916.5127
2005-01-13 12:55:00,55.94,55.96,55.92,55.94,3341.789593254432,21.4491,21.4567,21.4414,21.4491,3341.7896
2005-01-13 13:00:00,55.92,55.92,55.86,55.92,17043.126925597604,21.4414,21.4414,21.4184,21.4414,17043.1269
2005-01-13 13:05:00,55.92,55.97,55.9,55.96,6572.18620006705,21.4414,21.4606,21.4337,21.4567,6572.1862
2005-01-13 13:10:00,55.96,55.96,55.89,55.93,10248.154752646926,21.4567,21.4567,21.4299,21.4452,10248.1548
2005-01-13 13:15:00,55.92,55.99,55.9,55.99,10025.368779763296,21.4414,21.4682,21.4337,21.4682,10025.3688
2005-01-13 13:20:00,55.99,56.01,55.97,56.0,28627.997515546303,21.4682,21.4759,21.4606,21.4721,28627.9975
2005-01-13 13:25:00,55.99,56.04,55.99,56.04,8243.080996694265,21.4682,21.4874,21.4682,21.4874,8243.081
2005-01-13 13:30:00,56.04,56.08,56.03,56.04,7686.116064485194,21.4874,21.5027,21.4836,21.4874,7686.1161
2005-01-13 13:35:00,56.04,56.09,56.01,56.08,11027.905657739626,21.4874,21.5066,21.4759,21.5027,11027.9057
2005-01-13 13:40:00,56.1,56.1,56.07,56.09,3007.610633928989,21.5104,21.5104,21.4989,21.5066,3007.6106
2005-01-13 13:45:00,56.09,56.16,56.09,56.15,8243.080996694265,21.5066,21.5334,21.5066,21.5296,8243.081
2005-01-13 13:50:00,56.14,56.18,56.09,56.18,8465.866969577895,21.5257,21.5411,21.5066,21.5411,8465.867
2005-01-13 13:55:00,56.18,56.21,56.15,56.19,7240.544118717937,21.5411,21.5526,21.5296,21.5449,7240.5441
2005-01-13 14:00:00,56.2,56.28,56.2,56.27,10470.940725530554,21.5487,21.5794,21.5487,21.5756,10470.9407
2005-01-13 14:05:00,56.27,56.27,56.23,56.24,8131.688010252452,21.5756,21.5756,21.5602,21.5641,8131.688
2005-01-13 14:10:00,56.22,56.22,56.13,56.13,7463.330091601565,21.5564,21.5564,21.5219,21.5219,7463.3301
2005-01-13 14:15:00,56.13,56.15,56.09,56.09,27291.28167824453,21.5219,21.5296,21.5066,21.5066,27291.2817
2005-01-13 14:20:00,56.09,56.1,56.07,56.08,20830.48846461929,21.5066,21.5104,21.4989,21.5027,20830.4885
2005-01-13 14:25:00,56.07,56.07,56.05,56.05,11027.905657739626,21.4989,21.4989,21.4912,21.4912,11027.9057
2005-01-13 14:30:00,56.05,56.05,55.96,55.96,17265.912898481234,21.4912,21.4912,21.4567,21.4567,17265.9129
2005-01-13 14:35:00,55.96,55.96,55.88,55.89,12921.586427250471,21.4567,21.4567,21.426,21.4299,12921.5864
2005-01-13 14:40:00,55.89,55.93,55.79,55.81,27736.853624011783,21.4299,21.4452,21.3915,21.3992,27736.8536
2005-01-13 14:45:00,55.81,55.85,55.79,55.85,5012.684389881648,21.3992,21.4145,21.3915,21.4145,5012.6844
2005-01-13 14:50:00,55.86,55.88,55.73,55.73,9802.582806879667,21.4184,21.426,21.3685,21.3685,9802.5828
2005-01-13 14:55:00,55.71,55.76,55.66,55.67,68506.68666171585,21.3609,21.38,21.3417,21.3455,68506.6867
2005-01-13 15:00:00,55.67,55.69,55.47,55.47,17934.270817132117,21.3455,21.3532,21.2688,21.2688,17934.2708
2005-01-13 15:05:00,55.47,55.49,55.34,55.35,22389.99027480469,21.2688,21.2765,21.219,21.2228,22389.9903
2005-01-13 15:10:00,55.35,55.43,55.35,55.43,29853.32036640626,21.2228,21.2535,21.2228,21.2535,29853.3204
2005-01-13 15:15:00,55.43,55.43,55.37,55.37,11584.870589948698,21.2535,21.2535,21.2305,21.2305,11584.8706
2005-01-13 15:20:00,55.37,55.37,55.03,55.17,35422.96968849698,21.2305,21.2305,21.1001,21.1538,35422.9697
2005-01-13 15:25:00,55.17,55.26,55.17,55.22,17822.877830690304,21.1538,21.1883,21.1538,21.173,17822.8778
2005-01-13 15:30:00,55.22,55.22,54.94,54.94,23058.348193455586,21.173,21.173,21.0656,21.0656,23058.3482
2005-01-13 15:35:00,54.86,55.07,54.86,54.99,26622.923759593643,21.0349,21.1155,21.0349,21.0848,26622.9238
2005-01-13 15:40:00,54.99,54.99,54.94,54.94,9913.975793321482,21.0848,21.0848,21.0656,21.0656,9913.9758
2005-01-13 15:45:00,54.81,54.81,54.76,54.77,32415.35905456799,21.0158,21.0158,20.9966,21.0004,32415.3591
2005-01-13 15:50:00,54.77,54.81,54.75,54.81,23503.92013922284,21.0004,21.0158,20.9928,21.0158,23503.9201
2005-01-13 15:55:00,54.81,54.85,54.8,54.81,9245.617874670595,21.0158,21.0311,21.0119,21.0158,9245.6179
2005-01-14 09:30:00,54.86,55.29,54.86,55.29,19827.951586642965,21.0349,21.1998,21.0349,21.1998,19827.9516
2005-01-14 09:35:00,55.25,55.25,54.98,55.03,9913.975793321482,21.1845,21.1845,21.081,21.1001,9913.9758
2005-01-14 09:40:00,55.03,55.29,55.03,55.19,11027.905657739626,21.1001,21.1998,21.1001,21.1615,11027.9057
2005-01-14 09:45:00,55.18,55.46,55.16,55.46,20607.702491735665,21.1576,21.265,21.15,21.265,20607.7025
2005-01-14 09:50:00,55.52,55.82,55.46,55.7,23392.527152781026,21.288,21.403,21.265,21.357,23392.5272
2005-01-14 09:55:00,55.73,55.77,55.54,55.55,13589.944345901358,21.3685,21.3839,21.2957,21.2995,13589.9443
2005-01-14 10:00:00,55.55,55.78,55.36,55.75,18157.056790015748,21.2995,21.3877,21.2267,21.3762,18157.0568
2005-01-14 10:05:00,55.75,55.76,55.45,55.48,14146.90927811043,21.3762,21.38,21.2612,21.2727,14146.9093
2005-01-14 10:10:00,55.48,55.64,55.47,55.63,11919.04954927414,21.2727,21.334,21.2688,21.3302,11919.0495
2005-01-14 10:15:00,55.68,55.77,55.59,55.59,12810.193440808656,21.3494,21.3839,21.3148,21.3148,12810.1934
2005-01-14 10:20:00,55.58,55.65,55.56,55.63,13367.158373017728,21.311,21.3379,21.3033,21.3302,13367.1584
2005-01-14 10:25:00,55.64,55.75,55.61,55.74,14815.267196761317,21.334,21.3762,21.3225,21.3724,14815.2672
2005-01-14 10:30:00,55.73,55.73,55.48,55.52,16486.16199338853,21.3685,21.3685,21.2727,21.288,16486.162
2005-01-14 10:35:00,55.52,55.63,55.52,55.56,8688.652942461524,21.288,21.3302,21.288,21.3033,8688.6529
2005-01-14 10:40:00,55.56,55.6,55.56,55.6,3119.003620370803,21.3033,21.3187,21.3033,21.3187,3119.0036
2005-01-14 10:45:00,55.6,55.63,55.51,55.55,7686.116064485194,21.3187,21.3302,21.2842,21.2995,7686.1161
2005-01-14 10:50:00,55.54,55.54,55.5,55.53,9134.22488822878,21.2957,21.2957,21.2803,21.2918,9134.2249
2005-01-14 10:55:00,55.53,55.58,55.53,55.54,11919.04954927414,21.2918,21.311,21.2918,21.2957,11919.0495
2005-01-14 11:00:00,55.54,55.69,55.52,55.68,34197.646837637025,21.2957,21.3532,21.288,21.3494,34197.6468
2005-01-14 11:05:00,55.67,55.67,55.58,55.61,11362.08461706507,21.3455,21.3455,21.311,21.3225,11362.0846
2005-01-14 11:10:00,55.6,55.63,55.58,55.61,5235.470362765277,21.3187,21.3302,21.311,21.3225,5235.4704
2005-01-14 11:15:00,55.61,55.62,55.56,55.57,17043.126925597604,21.3225,21.3264,21.3033,21.3072,17043.1269
2005-01-14 11:20:00,55.57,55.57,55.52,55.54,26177.351813826383,21.3072,21.3072,21.288,21.2957,26177.3518
2005-01-14 11:25:00,55.53,55.62,55.52,55.62,18602.628735783004,21.2918,21.3264,21.288,21.3264,18602.6287
2005-01-14 11:30:00,55.62,55.62,55.4,55.41,33752.074891869765,21.3264,21.3264,21.242,21.2458,33752.0749
2005-01-14 11:35:00,55.42,55.43,55.38,55.4,17154.519912039417,21.2497,21.2535,21.2343,21.242,17154.5199
2005-01-14 11:40:00,55.4,55.4,55.27,55.31,10693.726698414182,21.242,21.242,21.1922,21.2075,10693.7267
2005-01-14 11:45:00,55.32,55.34,55.31,55.33,7908.902037368823,21.2113,21.219,21.2075,21.2152,7908.902
2005-01-14 11:50:00,55.34,55.43,55.34,55.37,4901.291403439834,21.219,21.2535,21.219,21.2305,4901.2914
2005-01-14 11:55:00,55.38,55.43,55.38,55.43,6683.579186508864,21.2343,21.2535,21.2343,21.2535,6683.5792
2005-01-14 12:00:00,55.43,55.49,55.42,55.44,7574.723078043379,21.2535,21.2765,21.2497,21.2573,7574.7231
2005-01-14 12:05:00,55.45,55.5,55.44,55.5,6015.221267857978,21.2612,21.2803,21.2573,21.2803,6015.2213
2005-01-14 12:10:00,55.49,55.49,55.45,55.47,5569.6493220907205,21.2765,21.2765,21.2612,21.2688,5569.6493
2005-01-14 12:15:00,55.45,55.52,55.43,55.5,10248.154752646926,21.2612,21.288,21.2535,21.2803,10248.1548
2005-01-14 12:20:00,55.5,55.56,55.46,55.5,10248.154752646926,21.2803,21.3033,21.265,21.2803,10248.1548
2005-01-14 12:25:00,55.51,55.53,55.45,55.5,6015.221267857978,21.2842,21.2918,21.2612,21.2803,6015.2213
2005-01-14 12:30:00,55.52,55.61,55.52,55.59,9468.403847554224,21.288,21.3225,21.288,21.3148,9468.4038
2005-01-14 12:35:00,55.58,55.59,55.53,55.56,7240.544118717937,21.311,21.3148,21.2918,21.3033,7240.5441
2005-01-14 12:40:00,55.55,55.59,55.55,55.59,5792.435294974349,21.2995,21.3148,21.2995,21.3148,5792.4353
2005-01-14 12:45:00,55.58,55.58,55.56,55.57,4455.719457672576,21.311,21.311,21.3033,21.3072,4455.7195
2005-01-14 12:50:00,55.57,55.57,55.55,55.56,3787.3615390216896,21.3072,21.3072,21.2995,21.3033,3787.3615
2005-01-14 12:55:00,55.56,55.59,55.55,55.59,9802.582806879667,21.3033,21.3148,21.2995,21.3148,9802.5828
2005-01-14 13:00:00,55.59,55.61,55.55,55.59,6238.007240741606,21.3148,21.3225,21.2995,21.3148,6238.0072
2005-01-14 13:05:00,55.6,55.61,55.6,55.6,4455.719457672576,21.3187,21.3225,21.3187,21.3187,4455.7195
2005-01-14 13:10:00,55.58,55.58,55.52,55.57,6460.793213625236,21.311,21.311,21.288,21.3072,6460.7932
2005-01-14 13:15:00,55.55,55.56,55.45,55.47,6906.365159392493,21.2995,21.3033,21.2612,21.2688,6906.3652
2005-01-14 13:20:00,55.51,55.53,55.48,55.53,3007.610633928989,21.2842,21.2918,21.2727,21.2918,3007.6106
2005-01-14 13:25:00,55.54,55.66,55.54,55.66,4121.540498347133,21.2957,21.3417,21.2957,21.3417,4121.5405
2005-01-14 13:30:00,55.66,55.67,55.64,55.65,8577.259956019709,21.3417,21.3455,21.334,21.3379,8577.26
2005-01-14 13:35:00,55.64,55.67,55.64,55.66,4455.719457672576,21.334,21.3455,21.334,21.3417,4455.7195
2005-01-14 13:40:00,55.66,55.66,55.58,55.59,3564.575566138061,21.3417,21.3417,21.311,21.3148,3564.5756
2005-01-14 13:45:00,55.6,55.61,55.57,55.59,13255.765386575917,21.3187,21.3225,21.3072,21.3148,13255.7654
2005-01-14 13:50:00,55.59,55.6,55.58,55.59,5012.684389881648,21.3148,21.3187,21.311,21.3148,5012.6844
2005-01-14 13:55:00,55.6,55.65,55.6,55.63,7908.902037368823,21.3187,21.3379,21.3187,21.3302,7908.902
2005-01-14 14:00:00,55.63,55.68,55.63,55.67,4567.11244411439,21.3302,21.3494,21.3302,21.3455,4567.1124
2005-01-14 14:05:00,55.68,55.69,55.66,55.66,8688.652942461524,21.3494,21.3532,21.3417,21.3417,8688.6529
2005-01-14 14:10:00,55.66,55.7,55.61,55.64,12587.407467925028,21.3417,21.357,21.3225,21.334,12587.4075
2005-01-14 14:15:00,55.64,55.73,55.62,55.73,5458.256335648905,21.334,21.3685,21.3264,21.3685,5458.2563
2005-01-14 14:20:00,55.72,55.75,55.66,55.66,9134.22488822878,21.3647,21.3762,21.3417,21.3417,9134.2249
2005-01-14 14:25:00,55.67,55.73,55.67,55.69,6460.793213625236,21.3455,21.3685,21.3455,21.3532,6460.7932
2005-01-14 14:30:00,55.69,55.78,55.69,55.78,4121.540498347133,21.3532,21.3877,21.3532,21.3877,4121.5405
2005-01-14 14:35:00,55.79,55.79,55.71,55.75,15595.018101854015,21.3915,21.3915,21.3609,21.3762,15595.0181
2005-01-14 14:40:00,55.76,55.83,55.74,55.83,6238.007240741606,21.38,21.4069,21.3724,21.4069,6238.0072
2005-01-14 14:45:00,55.84,55.87,55.76,55.8,24283.67104431554,21.4107,21.4222,21.38,21.3954,24283.671
2005-01-14 14:50:00,55.8,55.82,55.8,55.82,3787.3615390216896,21.3954,21.403,21.3954,21.403,3787.3615
2005-01-14 14:55:00,55.82,55.84,55.78,55.84,8577.259956019709,21.403,21.4107,21.3877,21.4107,8577.26
2005-01-14 15:00:00,55.84,55.85,55.68,55.7,14146.90927811043,21.4107,21.4145,21.3494,21.357,14146.9093
2005-01-14 15:05:00,55.71,55.76,55.71,55.76,11027.905657739626,21.3609,21.38,21.3609,21.38,11027.9057
2005-01-14 15:10:00,55.77,55.87,55.77,55.84,14481.088237435872,21.3839,21.4222,21.3839,21.4107,14481.0882
2005-01-14 15:15:00,55.84,55.85,55.8,55.8,12921.586427250471,21.4107,21.4145,21.3954,21.3954,12921.5864
2005-01-14 15:20:00,55.79,55.79,55.74,55.74,6794.972172950679,21.3915,21.3915,21.3724,21.3724,6794.9722
2005-01-14 15:25:00,55.74,55.77,55.73,55.76,9913.975793321482,21.3724,21.3839,21.3685,21.38,9913.9758
2005-01-14 15:30:00,55.77,55.78,55.76,55.76,7129.151132276122,21.3839,21.3877,21.38,21.38,7129.1511
2005-01-14 15:35:00,55.75,55.76,55.71,55.76,9579.79683399604,21.3762,21.38,21.3609,21.38,9579.7968
2005-01-14 15:40:00,55.77,55.83,55.77,55.77,14481.088237435872,21.3839,21.4069,21.3839,21.3839,14481.0882
2005-01-14 15:45:00,55.77,55.8,55.75,55.8,15706.41108829583,21.3839,21.3954,21.3762,21.3954,15706.4111
2005-01-14 15:50:00,55.8,55.82,55.78,55.79,10470.940725530554,21.3954,21.403,21.3877,21.3915,10470.9407
2005-01-14 15:55:00,55.78,55.8,55.74,55.77,23503.92013922284,21.3877,21.3954,21.3724,21.3839,23503.9201
2005-01-18 09:30:00,55.68,55.71,55.57,55.57,17265.912898481234,21.3494,21.3609,21.3072,21.3072,17265.9129
2005-01-18 09:35:00,55.52,55.62,55.43,55.45,32860.93100033525,21.288,21.3264,21.2535,21.2612,32860.931
2005-01-18 09:40:00,55.42,55.42,55.35,55.41,7129.151132276122,21.2497,21.2497,21.2228,21.2458,7129.1511
2005-01-18 09:45:00,55.4,55.71,55.4,55.71,16486.16199338853,21.242,21.3609,21.242,21.3609,16486.162
2005-01-18 09:50:00,55.71,55.71,55.5,55.5,7463.330091601565,21.3609,21.3609,21.2803,21.2803,7463.3301
2005-01-18 09:55:00,55.5,55.5,55.39,55.41,14035.516291668617,21.2803,21.2803,21.2382,21.2458,14035.5163
2005-01-18 10:00:00,55.41,55.55,55.41,55.52,11696.263576390513,21.2458,21.2995,21.2458,21.288,11696.2636
2005-01-18 10:05:00,55.44,55.46,55.31,55.46,25174.814935850056,21.2573,21.265,21.2075,21.265,25174.8149
2005-01-18 10:10:00,55.47,55.57,55.47,55.57,18157.056790015748,21.2688,21.3072,21.2688,21.3072,18157.0568
2005-01-18 10:15:00,55.52,55.52,55.43,55.44,9357.01086111241,21.288,21.288,21.2535,21.2573,9357.0109
2005-01-18 10:20:00,55.44,55.52,55.43,55.51,27959.639596895417,21.2573,21.288,21.2535,21.2842,27959.6396
2005-01-18 10:25:00,55.52,55.58,55.51,55.51,9802.582806879667,21.288,21.311,21.2842,21.2842,9802.5828
2005-01-18 10:30:00,55.51,55.59,55.49,55.57,12921.586427250471,21.2842,21.3148,21.2765,21.3072,12921.5864
2005-01-18 10:35:00,55.58,55.71,55.58,55.69,12253.228508599585,21.311,21.3609,21.311,21.3532,12253.2285
2005-01-18 10:40:00,55.69,55.7,55.61,55.69,11473.477603506884,21.3532,21.357,21.3225,21.3532,11473.4776
2005-01-18 10:45:00,55.68,55.68,55.61,55.62,12476.014481483213,21.3494,21.3494,21.3225,21.3264,12476.0145
2005-01-18 10:50:00,55.66,55.74,55.66,55.7,40769.83303770407,21.3417,21.3724,21.3417,21.357,40769.833
2005-01-18 10:55:00,55.65,55.66,55.6,55.66,11027.905657739626,21.3379,21.3417,21.3187,21.3417,11027.9057
2005-01-18 11:00:00,55.66,55.69,55.6,55.6,15149.446156086758,21.3417,21.3532,21.3187,21.3187,15149.4462
2005-01-18 11:05:00,55.6,55.62,55.56,55.56,5346.863349207091,21.3187,21.3264,21.3033,21.3033,5346.8633
2005-01-18 11:10:00,55.55,55.56,55.53,55.55,6906.365159392493,21.2995,21.3033,21.2918,21.2995,6906.3652
2005-01-18 11:15:00,55.55,55.58,55.53,55.58,8131.688010252452,21.2995,21.311,21.2918,21.311,8131.688
2005-01-18 11:20:00,55.57,55.57,55.51,55.51,11139.29864418144,21.3072,21.3072,21.2842,21.2842,11139.2986
2005-01-18 11:25:00,55.5,55.51,55.44,55.5,14703.874210319502,21.2803,21.2842,21.2573,21.2803,14703.8742
2005-01-18 11:30:00,55.47,55.54,55.46,55.54,9357.01086111241,21.2688,21.2957,21.265,21.2957,9357.0109
2005-01-18 11:35:00,55.53,55.61,55.51,55.6,6349.400227183421,21.2918,21.3225,21.2842,21.3187,6349.4002
2005-01-18 11:40:00,55.6,55.61,55.59,55.59,3564.575566138061,21.3187,21.3225,21.3148,21.3148,3564.5756
2005-01-18 11:45:00,55.6,55.62,55.59,55.62,4121.540498347133,21.3187,21.3264,21.3148,21.3264,4121.5405
2005-01-18 11:50:00,55.63,55.65,55.62,55.64,2116.466742394474,21.3302,21.3379,21.3264,21.334,2116.4667
2005-01-18 11:55:00,55.64,55.67,55.62,55.65,1559.5018101854016,21.334,21.3455,21.3264,21.3379,1559.5018
2005-01-18 12:00:00,55.66,55.81,55.61,55.8,9022.831901786967,21.3417,21.3992,21.3225,21.3954,9022.8319
2005-01-18 12:05:00,55.77,55.79,55.65,55.68,13367.158373017728,21.3839,21.3915,21.3379,21.3494,13367.1584
2005-01-18 12:10:00,55.69,55.92,55.69,55.92,8577.259956019709,21.3532,21.4414,21.3532,21.4414,8577.26
2005-01-18 12:15:00,55.93,55.97,55.86,55.87,13924.1233052268,21.4452,21.4606,21.4184,21.4222,13924.1233
2005-01-18 12:20:00,55.87,55.92,55.87,55.9,3007.610633928989,21.4222,21.4414,21.4222,21.4337,3007.6106
2005-01-18 12:25:00,55.92,55.92,55.85,55.86,3787.3615390216896,21.4414,21.4414,21.4145,21.4184,3787.3615
2005-01-18 12:30:00,55.87,55.89,55.84,55.85,3675.968552579875,21.4222,21.4299,21.4107,21.4145,3675.9686
2005-01-18 12:35:00,55.84,55.84,55.81,55.81,4344.326471230762,21.4107,21.4107,21.3992,21.3992,4344.3265
2005-01-18 12:40:00,55.81,55.87,55.79,55.86,5012.684389881648,21.3992,21.4222,21.3915,21.4184,5012.6844
2005-01-18 12:45:00,55.85,55.85,55.82,55.85,2784.82466104536,21.4145,21.4145,21.403,21.4145,2784.8247
2005-01-18 12:50:00,55.85,55.91,55.85,55.9,2673.4316746035456,21.4145,21.4375,21.4145,21.4337,2673.4317
2005-01-18 12:55:00,55.89,56.02,55.89,55.92,8465.866969577895,21.4299,21.4797,21.4299,21.4414,8465.867
2005-01-18 13:00:00,55.94,55.96,55.93,55.94,2784.82466104536,21.4491,21.4567,21.4452,21.4491,2784.8247
2005-01-18 13:05:00,55.96,55.96,55.92,55.92,1225.3228508599584,21.4567,21.4567,21.4414,21.4414,1225.3229
2005-01-18 13:10:00,55.89,55.89,55.87,55.87,1448.1088237435872,21.4299,21.4299,21.4222,21.4222,1448.1088
2005-01-18 13:15:00,55.88,55.96,55.88,55.96,2339.252715278102,21.426,21.4567,21.426,21.4567,2339.2527
2005-01-18 13:20:00,55.93,55.96,55.87,55.87,3007.610633928989,21.4452,21.4567,21.4222,21.4222,3007.6106
2005-01-18 13:25:00,55.85,55.86,55.81,55.82,6683.579186508864,21.4145,21.4184,21.3992,21.403,6683.5792
2005-01-18 13:30:00,55.81,55.9,55.81,55.9,8800.045928903339,21.3992,21.4337,21.3992,21.4337,8800.0459
2005-01-18 13:35:00,55.87,55.9,55.87,55.89,5458.256335648905,21.4222,21.4337,21.4222,21.4299,5458.2563
2005-01-18 13:40:00,55.89,55.93,55.89,55.92,6349.400227183421,21.4299,21.4452,21.4299,21.4414,6349.4002
2005-01-18 13:45:00,55.93,56.01,55.89,55.98,5903.828281416163,21.4452,21.4759,21.4299,21.4644,5903.8283
2005-01-18 13:50:00,55.97,56.0,55.94,55.96,5235.470362765277,21.4606,21.4721,21.4491,21.4567,5235.4704
2005-01-18 13:55:00,55.98,55.99,55.96,55.96,7351.937105159751,21.4644,21.4682,21.4567,21.4567,7351.9371
2005-01-18 14:00:00,55.96,56.12,55.96,56.11,16931.73393915579,21.4567,21.5181,21.4567,21.5142,16931.7339
2005-01-18 14:05:00,56.11,56.11,56.03,56.04,10025.368779763296,21.5142,21.5142,21.4836,21.4874,10025.3688
2005-01-18 14:10:00,56.04,56.05,56.02,56.02,5458.256335648905,21.4874,21.4912,21.4797,21.4797,5458.2563
2005-01-18 14:15:00,56.02,56.03,56.02,56.02,6015.221267857978,21.4797,21.4836,21.4797,21.4797,6015.2213
2005-01-18 14:20:00,56.02,56.07,56.02,56.07,3007.610633928989,21.4797,21.4989,21.4797,21.4989,3007.6106
2005-01-18 14:25:00,56.07,56.13,56.07,56.13,8243.080996694265,21.4989,21.5219,21.4989,21.5219,8243.081
2005-01-18 14:30:00,56.13,56.19,56.13,56.15,6349.400227183421,21.5219,21.5449,21.5219,21.5296,6349.4002
2005-01-18 14:35:00,56.15,56.16,56.11,56.14,2562.0386881617314,21.5296,21.5334,21.5142,21.5257,2562.0387
2005-01-18 14:40:00,56.13,56.17,56.05,56.13,9357.01086111241,21.5219,21.5372,21.4912,21.5219,9357.0109
2005-01-18 14:45:00,56.11,56.2,56.04,56.2,12141.83552215777,21.5142,21.5487,21.4874,21.5487,12141.8355
2005-01-18 14:50:00,56.2,56.2,56.14,56.14,7908.902037368823,21.5487,21.5487,21.5257,21.5257,7908.902
2005-01-18 14:55:00,56.17,56.19,56.15,56.15,5346.863349207091,21.5372,21.5449,21.5296,21.5296,5346.8633
2005-01-18 15:00:00,56.14,56.14,56.1,56.13,4344.326471230762,21.5257,21.5257,21.5104,21.5219,4344.3265
2005-01-18 15:05:00,56.13,56.16,56.11,56.15,4455.719457672576,21.5219,21.5334,21.5142,21.5296,4455.7195
2005-01-18 15:10:00,56.16,56.18,56.13,56.14,3787.3615390216896,21.5334,21.5411,21.5219,21.5257,3787.3615
2005-01-18 15:15:00,56.14,56.17,56.14,56.17,5346.863349207091,21.5257,21.5372,21.5257,21.5372,5346.8633
2005-01-18 15:20:00,56.17,56.23,56.17,56.23,6683.579186508864,21.5372,21.5602,21.5372,21.5602,6683.5792
2005-01-18 15:25:00,56.23,56.26,56.23,56.26,7908.902037368823,21.5602,21.5717,21.5602,21.5717,7908.902
2005-01-18 15:30:00,56.23,56.29,56.22,56.29,11362.08461706507,21.5602,21.5833,21.5564,21.5833,11362.0846
2005-01-18 15:35:00,56.26,56.29,56.23,56.28,5903.828281416163,21.5717,21.5833,21.5602,21.5794,5903.8283
2005-01-18 15:40:00,56.28,56.32,56.22,56.31,11919.04954927414,21.5794,21.5948,21.5564,21.5909,11919.0495
2005-01-18 15:45:00,56.31,56.35,56.29,56.32,7129.151132276122,21.5909,21.6063,21.5833,21.5948,7129.1511
2005-01-18 15:50:00,56.32,56.35,56.3,56.3,7240.544118717937,21.5948,21.6063,21.5871,21.5871,7240.5441
2005-01-18 15:55:00,56.29,56.35,56.27,56.31,14146.90927811043,21.5833,21.6063,21.5756,21.5909,14146.9093
2005-01-19 09:30:00,56.53,56.53,56.32,56.33,22055.81131547925,21.6753,21.6753,21.5948,21.5986,22055.8113
2005-01-19 09:35:00,56.34,56.48,56.22,56.24,16151.983034063089,21.6024,21.6561,21.5564,21.5641,16151.983
2005-01-19 09:40:00,56.27,56.69,56.27,56.65,28850.78348842993,21.5756,21.7366,21.5756,21.7213,28850.7835
2005-01-19 09:45:00,56.61,56.81,56.57,56.57,33974.86086475339,21.7059,21.7826,21.6906,21.6906,33974.8609
2005-01-19 09:50:00,56.65,56.82,56.57,56.77,33863.46787831158,21.7213,21.7865,21.6906,21.7673,33863.4679
2005-01-19 09:55:00,56.77,56.82,56.56,56.6,21944.41832903744,21.7673,21.7865,21.6868,21.7021,21944.4183
2005-01-19 10:00:00,56.61,56.86,56.57,56.7,31858.39412235892,21.7059,21.8018,21.6906,21.7405,31858.3941
2005-01-19 10:05:00,56.67,56.72,56.59,56.66,12030.442535715956,21.729,21.7481,21.6983,21.7251,12030.4425
2005-01-19 10:10:00,56.67,56.74,56.57,56.63,11919.04954927414,21.729,21.7558,21.6906,21.7136,11919.0495
2005-01-19 10:15:00,56.57,56.61,56.57,56.57,6238.007240741606,21.6906,21.7059,21.6906,21.6906,6238.0072
2005-01-19 10:20:00,56.57,56.62,56.57,56.6,10916.51267129781,21.6906,21.7098,21.6906,21.7021,10916.5127
2005-01-19 10:25:00,56.61,56.72,56.58,56.67,9022.831901786967,21.7059,21.7481,21.6944,21.729,9022.8319
2005-01-19 10:30:00,56.67,56.68,56.59,56.59,13032.979413692285,21.729,21.7328,21.6983,21.6983,13032.9794
2005-01-19 10:35:00,56.59,56.65,56.57,56.63,6683.579186508864,21.6983,21.7213,21.6906,21.7136,6683.5792
2005-01-19 10:40:00,56.64,56.74,56.64,56.74,6126.614254299792,21.7175,21.7558,21.7175,21.7558,6126.6143
2005-01-19 10:45:00,56.74,56.78,56.74,56.76,11919.04954927414,21.7558,21.7711,21.7558,21.7635,11919.0495
2005-01-19 10:50:00,56.75,56.75,56.68,56.73,10248.154752646926,21.7596,21.7596,21.7328,21.752,10248.1548
2005-01-19 10:55:00,56.75,56.81,56.75,56.76,7574.723078043379,21.7596,21.7826,21.7596,21.7635,7574.7231
2005-01-19 11:00:00,56.78,56.86,56.78,56.86,7351.937105159751,21.7711,21.8018,21.7711,21.8018,7351.9371
2005-01-19 11:05:00,56.85,57.01,56.85,57.01,12253.228508599585,21.798,21.8593,21.798,21.8593,12253.2285
2005-01-19 11:10:00,57.01,57.05,56.86,56.88,17265.912898481234,21.8593,21.8747,21.8018,21.8095,17265.9129
2005-01-19 11:15:00,56.83,56.97,56.83,56.97,4789.89841699802,21.7903,21.844,21.7903,21.844,4789.8984
2005-01-19 11:20:00,56.91,56.99,56.83,56.99,9134.22488822878,21.821,21.8517,21.7903,21.8517,9134.2249
2005-01-19 11:25:00,57.0,57.0,56.87,56.87,3007.610633928989,21.8555,21.8555,21.8056,21.8056,3007.6106
2005-01-19 11:30:00,56.87,56.95,56.87,56.88,6794.972172950679,21.8056,21.8363,21.8056,21.8095,6794.9722
2005-01-19 11:35:00,56.88,56.91,56.8,56.8,10359.54773908874,21.8095,21.821,21.7788,21.7788,10359.5477
2005-01-19 11:40:00,56.8,56.87,56.8,56.83,8020.295023810637,21.7788,21.8056,21.7788,21.7903,8020.295
2005-01-19 11:45:00,56.85,56.87,56.81,56.81,3898.754525463504,21.798,21.8056,21.7826,21.7826,3898.7545
2005-01-19 11:50:00,56.83,56.92,56.83,56.92,7351.937105159751,21.7903,21.8248,21.7903,21.8248,7351.9371
2005-01-19 11:55:00,56.88,56.99,56.88,56.99,6460.793213625236,21.8095,21.8517,21.8095,21.8517,6460.7932
2005-01-19 12:00:00,56.99,57.0,56.93,56.99,8465.866969577895,21.8517,21.8555,21.8286,21.8517,8465.867
2005-01-19 12:05:00,56.99,56.99,56.87,56.9,4232.933484788948,21.8517,21.8517,21.8056,21.8171,4232.9335
2005-01-19 12:10:00,56.87,57.0,56.87,56.97,12141.83552215777,21.8056,21.8555,21.8056,21.844,12141.8355
2005-01-19 12:15:00,56.97,56.98,56.93,56.94,1670.894796627216,21.844,21.8478,21.8286,21.8325,1670.8948
2005-01-19 12:20:00,56.95,56.99,56.95,56.99,5681.042308532535,21.8363,21.8517,21.8363,21.8517,5681.0423
2005-01-19 12:25:00,56.99,57.01,56.98,56.99,3898.754525463504,21.8517,21.8593,21.8478,21.8517,3898.7545
2005-01-19 12:30:00,56.99,57.04,56.98,57.04,6238.007240741606,21.8517,21.8708,21.8478,21.8708,6238.0072
2005-01-19 12:35:00,57.05,57.13,57.05,57.13,8911.438915345152,21.8747,21.9053,21.8747,21.9053,8911.4389
2005-01-19 12:40:00,57.13,57.18,57.02,57.02,11139.29864418144,21.9053,21.9245,21.8632,21.8632,11139.2986
2005-01-19 12:45:00,57.03,57.13,57.03,57.12,9022.831901786967,21.867,21.9053,21.867,21.9015,9022.8319
2005-01-19 12:50:00,57.12,57.13,57.09,57.1,3898.754525463504,21.9015,21.9053,21.89,21.8938,3898.7545
2005-01-19 12:55:00,57.1,57.1,57.08,57.1,7240.544118717937,21.8938,21.8938,21.8862,21.8938,7240.5441
2005-01-19 13:00:00,57.11,57.15,56.98,56.99,9802.582806879667,21.8977,21.913,21.8478,21.8517,9802.5828
2005-01-19 13:05:00,57.0,57.01,56.99,57.01,8911.438915345152,21.8555,21.8593,21.8517,21.8593,8911.4389
2005-01-19 13:10:00,57.01,57.03,56.96,57.0,8800.045928903339,21.8593,21.867,21.8401,21.8555,8800.0459
2005-01-19 13:15:00,57.0,57.03,57.0,57.01,7017.758145834308,21.8555,21.867,21.8555,21.8593,7017.7581
2005-01-19 13:20:00,57.01,57.06,56.96,56.97,19159.59366799208,21.8593,21.8785,21.8401,21.844,19159.5937
2005-01-19 13:25:00,56.97,57.01,56.93,56.98,7908.902037368823,21.844,21.8593,21.8286,21.8478,7908.902
2005-01-19 13:30:00,56.98,57.0,56.95,56.95,7240.544118717937,21.8478,21.8555,21.8363,21.8363,7240.5441
2005-01-19 13:35:00,56.95,56.96,56.86,56.86,7574.723078043379,21.8363,21.8401,21.8018,21.8018,7574.7231
2005-01-19 13:40:00,56.87,56.92,56.87,56.92,5012.684389881648,21.8056,21.8248,21.8056,21.8248,5012.6844
2005-01-19 13:45:00,56.93,56.94,56.92,56.93,4455.719457672576,21.8286,21.8325,21.8248,21.8286,4455.7195
2005-01-19 13:50:00,56.95,56.98,56.82,56.82,8800.045928903339,21.8363,21.8478,21.7865,21.7865,8800.0459
2005-01-19 13:55:00,56.82,56.91,56.82,56.89,15706.41108829583,21.7865,21.821,21.7865,21.8133,15706.4111
2005-01-19 14:00:00,56.89,56.95,56.88,56.91,8465.866969577895,21.8133,21.8363,21.8095,21.821,8465.867
2005-01-19 14:05:00,56.9,56.91,56.84,56.88,30298.89231217352,21.8171,21.821,21.7941,21.8095,30298.8923
2005-01-19 14:10:00,56.82,56.88,56.78,56.8,13589.944345901358,21.7865,21.8095,21.7711,21.7788,13589.9443
2005-01-19 14:15:00,56.79,56.84,56.78,56.84,7686.116064485194,21.775,21.7941,21.7711,21.7941,7686.1161
2005-01-19 14:20:00,56.83,56.89,56.82,56.83,9134.22488822878,21.7903,21.8133,21.7865,21.7903,9134.2249
2005-01-19 14:25:00,56.83,56.84,56.76,56.77,9245.617874670595,21.7903,21.7941,21.7635,21.7673,9245.6179
2005-01-19 14:30:00,56.78,56.85,56.78,56.82,7574.723078043379,21.7711,21.798,21.7711,21.7865,7574.7231
2005-01-19 14:35:00,56.83,56.85,56.78,56.85,5792.435294974349,21.7903,21.798,21.7711,21.798,5792.4353
2005-01-19 14:40:00,56.85,56.86,56.75,56.75,7240.544118717937,21.798,21.8018,21.7596,21.7596,7240.5441
2005-01-19 14:45:00,56.75,56.78,56.72,56.73,9357.01086111241,21.7596,21.7711,21.7481,21.752,9357.0109
2005-01-19 14:50:00,56.73,56.73,56.62,56.62,9802.582806879667,21.752,21.752,21.7098,21.7098,9802.5828
2005-01-19 14:55:00,56.6,56.83,56.57,56.75,17488.69887136486,21.7021,21.7903,21.6906,21.7596,17488.6989
2005-01-19 15:00:00,56.77,56.77,56.65,56.67,41549.58394279677,21.7673,21.7673,21.7213,21.729,41549.5839
2005-01-19 15:05:00,56.66,56.66,56.5,56.51,9913.975793321482,21.7251,21.7251,21.6638,21.6676,9913.9758
2005-01-19 15:10:00,56.51,56.55,56.39,56.39,13589.944345901358,21.6676,21.6829,21.6216,21.6216,13589.9443
2005-01-19 15:15:00,56.39,56.44,56.35,56.39,14815.267196761317,21.6216,21.6408,21.6063,21.6216,14815.2672
2005-01-19 15:20:00,56.39,56.4,56.31,56.32,17265.912898481234,21.6216,21.6254,21.5909,21.5948,17265.9129
2005-01-19 15:25:00,56.32,56.33,56.24,56.26,15372.232128970389,21.5948,21.5986,21.5641,21.5717,15372.2321
2005-01-19 15:30:00,56.29,56.31,56.23,56.31,20273.52353241022,21.5833,21.5909,21.5602,21.5909,20273.5235
2005-01-19 15:35:00,56.31,56.4,56.31,56.38,18045.66380357393,21.5909,21.6254,21.5909,21.6178,18045.6638
2005-01-19 15:40:00,56.37,56.42,56.31,56.42,14926.66018320313,21.6139,21.6331,21.5909,21.6331,14926.6602
2005-01-19 15:45:00,56.44,56.45,56.38,56.42,31747.001135917104,21.6408,21.6446,21.6178,21.6331,31747.0011
2005-01-19 15:50:00,56.42,56.49,56.39,56.47,22278.59728836288,21.6331,21.6599,21.6216,21.6523,22278.5973
2005-01-19 15:55:00,56.47,56.48,56.41,56.41,15817.804074737644,21.6523,21.6561,21.6293,21.6293,15817.8041
2005-01-20 09:30:00,56.38,56.38,56.29,56.29,16151.983034063089,21.6178,21.6178,21.5833,21.5833,16151.983
2005-01-20 09:35:00,56.24,56.3,56.23,56.3,5458.256335648905,21.5641,21.5871,21.5602,21.5871,5458.2563
2005-01-20 09:40:00,56.37,56.47,56.06,56.06,12364.6214950414,21.6139,21.6523,21.4951,21.4951,12364.6215
2005-01-20 09:45:00,56.04,56.31,55.98,56.04,23058.348193455586,21.4874,21.5909,21.4644,21.4874,23058.3482
2005-01-20 09:50:00,56.05,56.13,55.89,55.96,14815.267196761317,21.4912,21.5219,21.4299,21.4567,14815.2672
2005-01-20 09:55:00,55.96,56.08,55.91,56.08,13924.1233052268,21.4567,21.5027,21.4375,21.5027,13924.1233
2005-01-20 10:00:00,56.04,56.04,55.88,55.98,18936.807695108448,21.4874,21.4874,21.426,21.4644,18936.8077
2005-01-20 10:05:00,55.98,56.11,55.97,56.08,18491.23574934119,21.4644,21.5142,21.4606,21.5027,18491.2357
2005-01-20 10:10:00,56.12,56.24,56.12,56.22,10025.368779763296,21.5181,21.5641,21.5181,21.5564,10025.3688
2005-01-20 10:15:00,56.2,56.2,55.98,55.99,9245.617874670595,21.5487,21.5487,21.4644,21.4682,9245.6179
2005-01-20 10:20:00,56.04,56.06,55.97,55.97,5235.470362765277,21.4874,21.4951,21.4606,21.4606,5235.4704
2005-01-20 10:25:00,55.95,55.96,55.83,55.87,7574.723078043379,21.4529,21.4567,21.4069,21.4222,7574.7231
2005-01-20 10:30:00,55.89,56.0,55.86,55.93,12810.193440808656,21.4299,21.4721,21.4184,21.4452,12810.1934
2005-01-20 10:35:00,55.91,56.1,55.91,56.07,6349.400227183421,21.4375,21.5104,21.4375,21.4989,6349.4002
2005-01-20 10:40:00,56.09,56.14,56.01,56.01,13144.3724001341,21.5066,21.5257,21.4759,21.4759,13144.3724
2005-01-20 10:45:00,56.01,56.06,56.01,56.06,8688.652942461524,21.4759,21.4951,21.4759,21.4951,8688.6529
2005-01-20 10:50:00,56.06,56.2,56.06,56.2,9579.79683399604,21.4951,21.5487,21.4951,21.5487,9579.7968
2005-01-20 10:55:00,56.17,56.19,56.12,56.16,14035.516291668617,21.5372,21.5449,21.5181,21.5334,14035.5163
2005-01-20 11:00:00,56.17,56.22,56.17,56.19,22055.81131547925,21.5372,21.5564,21.5372,21.5449,22055.8113
2005-01-20 11:05:00,56.2,56.31,56.2,56.23,16151.983034063089,21.5487,21.5909,21.5487,21.5602,16151.983
2005-01-20 11:10:00,56.24,56.27,56.22,56.24,11027.905657739626,21.5641,21.5756,21.5564,21.5641,11027.9057
2005-01-20 11:15:00,56.27,56.32,56.27,56.32,5124.077376323463,21.5756,21.5948,21.5756,21.5948,5124.0774
2005-01-20 11:20:00,56.26,56.26,56.16,56.17,3453.182579696246,21.5717,21.5717,21.5334,21.5372,3453.1826
2005-01-20 11:25:00,56.17,56.26,56.16,56.26,8354.47398313608,21.5372,21.5717,21.5334,21.5717,8354.474
2005-01-20 11:30:00,56.23,56.23,56.17,56.21,6238.007240741606,21.5602,21.5602,21.5372,21.5526,6238.0072
2005-01-20 11:35:00,56.22,56.28,56.22,56.25,8354.47398313608,21.5564,21.5794,21.5564,21.5679,8354.474
2005-01-20 11:40:00,56.29,56.3,56.2,56.29,9691.189820437854,21.5833,21.5871,21.5487,21.5833,9691.1898
2005-01-20 11:45:00,56.29,56.31,56.27,56.31,4678.505430556205,21.5833,21.5909,21.5756,21.5909,4678.5054
2005-01-20 11:50:00,56.3,56.3,56.17,56.17,5569.6493220907205,21.5871,21.5871,21.5372,21.5372,5569.6493
2005-01-20 11:55:00,56.21,56.31,56.2,56.28,6572.18620006705,21.5526,21.5909,21.5487,21.5794,6572.1862
2005-01-20 12:00:00,56.27,56.27,56.13,56.2,9468.403847554224,21.5756,21.5756,21.5219,21.5487,9468.4038
2005-01-20 12:05:00,56.21,56.31,56.21,56.24,6906.365159392493,21.5526,21.5909,21.5526,21.5641,6906.3652
2005-01-20 12:10:00,56.23,56.23,56.13,56.18,4901.291403439834,21.5602,21.5602,21.5219,21.5411,4901.2914
2005-01-20 12:15:00,56.17,56.27,56.17,56.25,5458.256335648905,21.5372,21.5756,21.5372,21.5679,5458.2563
2005-01-20 12:20:00,56.25,56.27,56.22,56.26,7908.902037368823,21.5679,21.5756,21.5564,21.5717,7908.902
2005-01-20 12:25:00,56.27,56.27,56.19,56.2,3564.575566138061,21.5756,21.5756,21.5449,21.5487,3564.5756
2005-01-20 12:30:00,56.22,56.31,56.22,56.31,3675.968552579875,21.5564,21.5909,21.5564,21.5909,3675.9686
2005-01-20 12:35:00,56.31,56.31,56.16,56.17,7129.151132276122,21.5909,21.5909,21.5334,21.5372,7129.1511
2005-01-20 12:40:00,56.17,56.18,56.13,56.13,4678.505430556205,21.5372,21.5411,21.5219,21.5219,4678.5054
2005-01-20 12:45:00,56.13,56.23,56.13,56.22,6015.221267857978,21.5219,21.5602,21.5219,21.5564,6015.2213
2005-01-20 12:50:00,56.22,56.23,56.22,56.23,5792.435294974349,21.5564,21.5602,21.5564,21.5602,5792.4353
2005-01-20 12:55:00,56.23,56.23,56.22,56.22,3119.003620370803,21.5602,21.5602,21.5564,21.5564,3119.0036
2005-01-20 13:00:00,56.22,56.33,56.22,56.32,9134.22488822878,21.5564,21.5986,21.5564,21.5948,9134.2249
2005-01-20 13:05:00,56.31,56.31,56.3,56.31,6794.972172950679,21.5909,21.5909,21.5871,21.5909,6794.9722
2005-01-20 13:10:00,56.31,56.32,56.15,56.23,10916.51267129781,21.5909,21.5948,21.5296,21.5602,10916.5127
2005-01-20 13:15:00,56.23,56.23,56.11,56.13,20830.48846461929,21.5602,21.5602,21.5142,21.5219,20830.4885
2005-01-20 13:20:00,56.14,56.24,56.13,56.22,18602.628735783004,21.5257,21.5641,21.5219,21.5564,18602.6287
2005-01-20 13:25:00,56.22,56.31,56.22,56.29,20496.30950529385,21.5564,21.5909,21.5564,21.5833,20496.3095
2005-01-20 13:30:00,56.28,56.31,56.27,56.29,10693.726698414182,21.5794,21.5909,21.5756,21.5833,10693.7267
2005-01-20 13:35:00,56.29,56.29,56.19,56.29,7908.902037368823,21.5833,21.5833,21.5449,21.5833,7908.902
2005-01-20 13:40:00,56.31,56.31,56.22,56.22,3898.754525463504,21.5909,21.5909,21.5564,21.5564,3898.7545
2005-01-20 13:45:00,56.25,56.25,56.22,56.25,5235.470362765277,21.5679,21.5679,21.5564,21.5679,5235.4704
2005-01-20 13:50:00,56.22,56.23,56.21,56.22,4678.505430556205,21.5564,21.5602,21.5526,21.5564,4678.5054
2005-01-20 13:55:00,56.22,56.22,56.2,56.2,18491.23574934119,21.5564,21.5564,21.5487,21.5487,18491.2357
2005-01-20 14:00:00,56.2,56.22,56.17,56.18,36648.29253935694,21.5487,21.5564,21.5372,21.5411,36648.2925
2005-01-20 14:05:00,56.18,56.27,56.17,56.27,16931.73393915579,21.5411,21.5756,21.5372,21.5756,16931.7339
2005-01-20 14:10:00,56.27,56.36,56.27,56.33,7797.509050927008,21.5756,21.6101,21.5756,21.5986,7797.5091
2005-01-20 14:15:00,56.33,56.42,56.31,56.42,23058.348193455586,21.5986,21.6331,21.5909,21.6331,23058.3482
2005-01-20 14:20:00,56.41,56.41,56.31,56.33,11027.905657739626,21.6293,21.6293,21.5909,21.5986,11027.9057
2005-01-20 14:25:00,56.33,56.34,56.19,56.2,14481.088237435872,21.5986,21.6024,21.5449,21.5487,14481.0882
2005-01-20 14:30:00,56.21,56.39,56.21,56.32,15372.232128970389,21.5526,21.6216,21.5526,21.5948,15372.2321
2005-01-20 14:35:00,56.31,56.32,56.23,56.26,15149.446156086758,21.5909,21.5948,21.5602,21.5717,15149.4462
2005-01-20 14:40:00,56.26,56.39,56.26,56.39,11139.29864418144,21.5717,21.6216,21.5717,21.6216,11139.2986
2005-01-20 14:45:00,56.4,56.42,56.29,56.32,12921.586427250471,21.6254,21.6331,21.5833,21.5948,12921.5864
2005-01-20 14:50:00,56.31,56.39,56.3,56.39,8243.080996694265,21.5909,21.6216,21.5871,21.6216,8243.081
2005-01-20 14:55:00,56.36,56.36,56.29,56.32,10916.51267129781,21.6101,21.6101,21.5833,21.5948,10916.5127
2005-01-20 15:00:00,56.32,56.33,56.29,56.3,14146.90927811043,21.5948,21.5986,21.5833,21.5871,14146.9093
2005-01-20 15:05:00,56.3,56.33,56.29,56.33,8243.080996694265,21.5871,21.5986,21.5833,21.5986,8243.081
2005-01-20 15:10:00,56.33,56.42,56.33,56.34,11362.08461706507,21.5986,21.6331,21.5986,21.6024,11362.0846
2005-01-20 15:15:00,56.31,56.35,56.26,56.33,20607.702491735665,21.5909,21.6063,21.5717,21.5986,20607.7025
2005-01-20 15:20:00,56.32,56.32,56.23,56.24,29407.748420639004,21.5948,21.5948,21.5602,21.5641,29407.7484
2005-01-20 15:25:00,56.25,56.27,56.12,56.13,31635.60814947529,21.5679,21.5756,21.5181,21.5219,31635.6081
2005-01-20 15:30:00,56.13,56.27,56.11,56.11,27959.639596895417,21.5219,21.5756,21.5142,21.5142,27959.6396
2005-01-20 15:35:00,56.13,56.2,56.13,56.17,9802.582806879667,21.5219,21.5487,21.5219,21.5372,9802.5828
2005-01-20 15:40:00,56.15,56.19,56.13,56.19,17377.305884923047,21.5296,21.5449,21.5219,21.5449,17377.3059
2005-01-20 15:45:00,56.15,56.22,56.15,56.17,26957.102718919086,21.5296,21.5564,21.5296,21.5372,26957.1027
2005-01-20 15:50:00,56.18,56.2,56.13,56.15,24952.028962966426,21.5411,21.5487,21.5219,21.5296,24952.029
2005-01-20 15:55:00,56.15,56.2,56.11,56.12,19939.34457308477,21.5296,21.5487,21.5142,21.5181,19939.3446
2005-01-21 09:30:00,56.06,56.09,55.92,55.99,35311.576702055165,21.4951,21.5066,21.4414,21.4682,35311.5767
2005-01-21 09:35:00,55.96,56.0,55.93,56.0,7574.723078043379,21.4567,21.4721,21.4452,21.4721,7574.7231
2005-01-21 09:40:00,56.0,56.0,55.92,55.92,3341.789593254432,21.4721,21.4721,21.4414,21.4414,3341.7896
2005-01-21 09:45:00,55.91,55.96,55.91,55.92,12810.193440808656,21.4375,21.4567,21.4375,21.4414,12810.1934
2005-01-21 09:50:00,55.91,55.96,55.87,55.94,15706.41108829583,21.4375,21.4567,21.4222,21.4491,15706.4111
2005-01-21 09:55:00,55.97,56.09,55.96,56.09,36982.47149868238,21.4606,21.5066,21.4567,21.5066,36982.4715
2005-01-21 10:00:00,56.09,56.11,55.89,55.91,12253.228508599585,21.5066,21.5142,21.4299,21.4375,12253.2285
2005-01-21 10:05:00,55.92,56.12,55.92,56.11,9802.582806879667,21.4414,21.5181,21.4414,21.5142,9802.5828
2005-01-21 10:10:00,56.11,56.12,55.91,55.94,7908.902037368823,21.5142,21.5181,21.4375,21.4491,7908.902
2005-01-21 10:15:00,55.9,56.2,55.9,56.12,10916.51267129781,21.4337,21.5487,21.4337,21.5181,10916.5127
2005-01-21 10:20:00,56.17,56.26,56.16,56.25,7686.116064485194,21.5372,21.5717,21.5334,21.5679,7686.1161
2005-01-21 10:25:00,56.25,56.42,56.23,56.42,13701.337332343172,21.5679,21.6331,21.5602,21.6331,13701.3373
2005-01-21 10:30:00,56.44,56.48,56.3,56.39,20496.30950529385,21.6408,21.6561,21.5871,21.6216,20496.3095
2005-01-21 10:35:00,56.38,56.39,56.23,56.25,6015.221267857978,21.6178,21.6216,21.5602,21.5679,6015.2213
2005-01-21 10:40:00,56.26,56.41,56.24,56.39,10916.51267129781,21.5717,21.6293,21.5641,21.6216,10916.5127
2005-01-21 10:45:00,56.38,56.39,56.27,56.27,5124.077376323463,21.6178,21.6216,21.5756,21.5756,5124.0774
2005-01-21 10:50:00,56.26,56.34,56.25,56.25,6349.400227183421,21.5717,21.6024,21.5679,21.5679,6349.4002
2005-01-21 10:55:00,56.23,56.34,56.21,56.33,5903.828281416163,21.5602,21.6024,21.5526,21.5986,5903.8283
2005-01-21 11:00:00,56.33,56.46,56.33,56.45,69175.04458036674,21.5986,21.6484,21.5986,21.6446,69175.0446
2005-01-21 11:05:00,56.46,56.56,56.45,56.56,12141.83552215777,21.6484,21.6868,21.6446,21.6868,12141.8355
2005-01-21 11:10:00,56.53,56.58,56.33,56.33,11807.656562832326,21.6753,21.6944,21.5986,21.5986,11807.6566
2005-01-21 11:15:00,56.33,56.55,56.33,56.54,19270.98665443389,21.5986,21.6829,21.5986,21.6791,19270.9867
2005-01-21 11:20:00,56.54,56.54,56.47,56.47,4344.326471230762,21.6791,21.6791,21.6523,21.6523,4344.3265
2005-01-21 11:25:00,56.48,56.55,56.48,56.54,6683.579186508864,21.6561,21.6829,21.6561,21.6791,6683.5792
2005-01-21 11:30:00,56.54,56.55,56.48,56.5,3898.754525463504,21.6791,21.6829,21.6561,21.6638,3898.7545
2005-01-21 11:35:00,56.5,56.57,56.47,56.48,14703.874210319502,21.6638,21.6906,21.6523,21.6561,14703.8742
2005-01-21 11:40:00,56.49,56.54,56.48,56.53,779.7509050927008,21.6599,21.6791,21.6561,21.6753,779.7509
2005-01-21 11:45:00,56.53,56.53,56.44,56.48,3007.610633928989,21.6753,21.6753,21.6408,21.6561,3007.6106
2005-01-21 11:50:00,56.45,56.56,56.45,56.54,4901.291403439834,21.6446,21.6868,21.6446,21.6791,4901.2914
2005-01-21 11:55:00,56.53,56.53,56.46,56.48,3675.968552579875,21.6753,21.6753,21.6484,21.6561,3675.9686
2005-01-21 12:00:00,56.48,56.5,56.41,56.41,4455.719457672576,21.6561,21.6638,21.6293,21.6293,4455.7195
2005-01-21 12:05:00,56.42,56.44,56.35,56.4,7574.723078043379,21.6331,21.6408,21.6063,21.6254,7574.7231
2005-01-21 12:10:00,56.41,56.41,56.35,56.39,3675.968552579875,21.6293,21.6293,21.6063,21.6216,3675.9686
2005-01-21 12:15:00,56.37,56.38,56.31,56.35,10916.51267129781,21.6139,21.6178,21.5909,21.6063,10916.5127
2005-01-21 12:20:00,56.35,56.37,56.23,56.26,18714.02172222482,21.6063,21.6139,21.5602,21.5717,18714.0217
2005-01-21 12:25:00,56.27,56.31,56.24,56.3,5569.6493220907205,21.5756,21.5909,21.5641,21.5871,5569.6493
2005-01-21 12:30:00,56.31,56.35,56.31,56.34,3007.610633928989,21.5909,21.6063,21.5909,21.6024,3007.6106
2005-01-21 12:35:00,56.32,56.37,56.31,56.37,3675.968552579875,21.5948,21.6139,21.5909,21.6139,3675.9686
2005-01-21 12:40:00,56.36,56.41,56.33,56.4,4344.326471230762,21.6101,21.6293,21.5986,21.6254,4344.3265
2005-01-21 12:45:00,56.4,56.4,56.36,56.36,445.5719457672576,21.6254,21.6254,21.6101,21.6101,445.5719
2005-01-21 12:50:00,56.35,56.39,56.31,56.39,4567.11244411439,21.6063,21.6216,21.5909,21.6216,4567.1124
2005-01-21 12:55:00,56.37,56.37,56.31,56.31,4455.719457672576,21.6139,21.6139,21.5909,21.5909,4455.7195
2005-01-21 13:00:00,56.32,56.34,56.27,56.3,4344.326471230762,21.5948,21.6024,21.5756,21.5871,4344.3265
2005-01-21 13:05:00,56.27,56.35,56.26,56.33,4344.326471230762,21.5756,21.6063,21.5717,21.5986,4344.3265
2005-01-21 13:10:00,56.33,56.33,56.28,56.33,6794.972172950679,21.5986,21.5986,21.5794,21.5986,6794.9722
2005-01-21 13:15:00,56.32,56.33,56.27,56.27,4678.505430556205,21.5948,21.5986,21.5756,21.5756,4678.5054
2005-01-21 13:20:00,56.25,56.26,56.23,56.24,4455.719457672576,21.5679,21.5717,21.5602,21.5641,4455.7195
2005-01-21 13:25:00,56.24,56.25,56.18,56.2,30633.07127149896,21.5641,21.5679,21.5411,21.5487,30633.0713
2005-01-21 13:30:00,56.2,56.2,56.09,56.09,5903.828281416163,21.5487,21.5487,21.5066,21.5066,5903.8283
2005-01-21 13:35:00,56.1,56.11,56.03,56.05,4567.11244411439,21.5104,21.5142,21.4836,21.4912,4567.1124
2005-01-21 13:40:00,56.04,56.04,55.94,55.99,9913.975793321482,21.4874,21.4874,21.4491,21.4682,9913.9758
2005-01-21 13:45:00,55.99,56.12,55.98,56.07,8577.259956019709,21.4682,21.5181,21.4644,21.4989,8577.26
2005-01-21 13:50:00,56.06,56.06,55.94,55.97,10359.54773908874,21.4951,21.4951,21.4491,21.4606,10359.5477
2005-01-21 13:55:00,55.98,56.1,55.96,56.1,13478.551359459543,21.4644,21.5104,21.4567,21.5104,13478.5514
2005-01-21 14:00:00,56.1,56.13,56.06,56.09,9245.617874670595,21.5104,21.5219,21.4951,21.5066,9245.6179
2005-01-21 14:05:00,56.07,56.13,56.06,56.13,6349.400227183421,21.4989,21.5219,21.4951,21.5219,6349.4002
2005-01-21 14:10:00,56.1,56.12,56.05,56.05,9691.189820437854,21.5104,21.5181,21.4912,21.4912,9691.1898
2005-01-21 14:15:00,56.05,56.13,56.01,56.02,12364.6214950414,21.4912,21.5219,21.4759,21.4797,12364.6215
2005-01-21 14:20:00,56.02,56.07,56.02,56.07,3119.003620370803,21.4797,21.4989,21.4797,21.4989,3119.0036
2005-01-21 14:25:00,56.09,56.25,56.09,56.22,9468.403847554224,21.5066,21.5679,21.5066,21.5564,9468.4038
2005-01-21 14:30:00,56.22,56.22,56.1,56.13,7463.330091601565,21.5564,21.5564,21.5104,21.5219,7463.3301
2005-01-21 14:35:00,56.13,56.14,56.1,56.12,4567.11244411439,21.5219,21.5257,21.5104,21.5181,4567.1124
2005-01-21 14:40:00,56.1,56.1,56.02,56.07,10470.940725530554,21.5104,21.5104,21.4797,21.4989,10470.9407
2005-01-21 14:45:00,56.08,56.08,55.98,55.98,8688.652942461524,21.5027,21.5027,21.4644,21.4644,8688.6529
2005-01-21 14:50:00,55.97,56.04,55.96,55.97,7574.723078043379,21.4606,21.4874,21.4567,21.4606,7574.7231
2005-01-21 14:55:00,55.97,56.03,55.96,56.03,6683.579186508864,21.4606,21.4836,21.4567,21.4836,6683.5792
2005-01-21 15:00:00,56.02,56.03,55.94,56.02,7017.758145834308,21.4797,21.4836,21.4491,21.4797,7017.7581
2005-01-21 15:05:00,56.03,56.03,55.84,55.84,10470.940725530554,21.4836,21.4836,21.4107,21.4107,10470.9407
2005-01-21 15:10:00,55.81,55.87,55.78,55.79,11473.477603506884,21.3992,21.4222,21.3877,21.3915,11473.4776
2005-01-21 15:15:00,55.84,55.84,55.7,55.73,15260.839142528574,21.4107,21.4107,21.357,21.3685,15260.8391
2005-01-21 15:20:00,55.73,55.93,55.7,55.9,21498.846383270185,21.3685,21.4452,21.357,21.4337,21498.8464
2005-01-21 15:25:00,55.87,55.87,55.8,55.84,11807.656562832326,21.4222,21.4222,21.3954,21.4107,11807.6566
2005-01-21 15:30:00,55.84,55.88,55.8,55.81,14592.481223877689,21.4107,21.426,21.3954,21.3992,14592.4812
2005-01-21 15:35:00,55.78,55.83,55.77,55.81,13144.3724001341,21.3877,21.4069,21.3839,21.3992,13144.3724
2005-01-21 15:40:00,55.81,55.86,55.78,55.79,10693.726698414182,21.3992,21.4184,21.3877,21.3915,10693.7267
2005-01-21 15:45:00,55.79,55.79,55.71,55.78,8911.438915345152,21.3915,21.3915,21.3609,21.3877,8911.4389
2005-01-21 15:50:00,55.78,55.79,55.73,55.75,9691.189820437854,21.3877,21.3915,21.3685,21.3762,9691.1898
2005-01-21 15:55:00,55.73,55.78,55.7,55.76,67838.32874306497,21.3685,21.3877,21.357,21.38,67838.3287
2005-01-24 09:30:00,55.97,56.11,55.97,56.11,16820.340952713974,21.4606,21.5142,21.4606,21.5142,16820.341
2005-01-24 09:35:00,56.13,56.24,55.97,56.05,13032.979413692285,21.5219,21.5641,21.4606,21.4912,13032.9794
2005-01-24 09:40:00,56.06,56.06,55.82,55.87,7129.151132276122,21.4951,21.4951,21.403,21.4222,7129.1511
2005-01-24 09:45:00,55.87,56.02,55.86,56.0,10359.54773908874,21.4222,21.4797,21.4184,21.4721,10359.5477
2005-01-24 09:50:00,56.0,56.0,55.75,55.75,6794.972172950679,21.4721,21.4721,21.3762,21.3762,6794.9722
2005-01-24 09:55:00,55.77,55.82,55.61,55.61,49458.4859801656,21.3839,21.403,21.3225,21.3225,49458.486
2005-01-24 10:00:00,55.61,55.61,55.47,55.5,17822.877830690304,21.3225,21.3225,21.2688,21.2803,17822.8778
2005-01-24 10:05:00,55.5,55.52,55.41,55.41,11362.08461706507,21.2803,21.288,21.2458,21.2458,11362.0846
2005-01-24 10:10:00,55.41,55.41,55.3,55.39,15595.018101854015,21.2458,21.2458,21.2037,21.2382,15595.0181
2005-01-24 10:15:00,55.39,55.43,55.35,55.42,24395.06403075736,21.2382,21.2535,21.2228,21.2497,24395.064
2005-01-24 10:20:00,55.41,55.41,55.24,55.24,12476.014481483213,21.2458,21.2458,21.1806,21.1806,12476.0145
2005-01-24 10:25:00,55.24,55.27,55.18,55.21,26845.70973247728,21.1806,21.1922,21.1576,21.1691,26845.7097
2005-01-24 10:30:00,55.17,55.47,55.17,55.47,19605.16561375933,21.1538,21.2688,21.1538,21.2688,19605.1656
2005-01-24 10:35:00,55.45,55.52,55.28,55.31,17711.48484424849,21.2612,21.288,21.196,21.2075,17711.4848
2005-01-24 10:40:00,55.34,55.36,55.32,55.36,9468.403847554224,21.219,21.2267,21.2113,21.2267,9468.4038
2005-01-24 10:45:00,55.35,55.39,55.23,55.26,10693.726698414182,21.2228,21.2382,21.1768,21.1883,10693.7267
2005-01-24 10:50:00,55.25,55.25,55.13,55.13,8465.866969577895,21.1845,21.1845,21.1385,21.1385,8465.867
2005-01-24 10:55:00,55.13,55.16,55.1,55.14,9691.189820437854,21.1385,21.15,21.127,21.1423,9691.1898
2005-01-24 11:00:00,55.14,55.25,55.12,55.22,60820.57059723067,21.1423,21.1845,21.1346,21.173,60820.5706
2005-01-24 11:05:00,55.22,55.25,55.17,55.25,10582.33371197237,21.173,21.1845,21.1538,21.1845,10582.3337
2005-01-24 11:10:00,55.25,55.33,55.25,55.29,7686.116064485194,21.1845,21.2152,21.1845,21.1998,7686.1161
2005-01-24 11:15:00,55.28,55.43,55.25,55.39,14481.088237435872,21.196,21.2535,21.1845,21.2382,14481.0882
2005-01-24 11:20:00,55.4,55.45,55.36,55.36,10025.368779763296,21.242,21.2612,21.2267,21.2267,10025.3688
2005-01-24 11:25:00,55.37,55.44,55.37,55.38,7686.116064485194,21.2305,21.2573,21.2305,21.2343,7686.1161
2005-01-24 11:30:00,55.38,55.45,55.37,55.45,8243.080996694265,21.2343,21.2612,21.2305,21.2612,8243.081
2005-01-24 11:35:00,55.44,55.44,55.31,55.31,9913.975793321482,21.2573,21.2573,21.2075,21.2075,9913.9758
2005-01-24 11:40:00,55.3,55.38,55.3,55.38,12698.80045436684,21.2037,21.2343,21.2037,21.2343,12698.8005
2005-01-24 11:45:00,55.39,55.56,55.39,55.56,13478.551359459543,21.2382,21.3033,21.2382,21.3033,13478.5514
2005-01-24 11:50:00,55.55,55.59,55.53,55.54,9691.189820437854,21.2995,21.3148,21.2918,21.2957,9691.1898
2005-01-24 11:55:00,55.54,55.54,55.39,55.43,30633.07127149896,21.2957,21.2957,21.2382,21.2535,30633.0713
2005-01-24 12:00:00,55.44,55.51,55.39,55.47,19827.951586642965,21.2573,21.2842,21.2382,21.2688,19827.9516
2005-01-24 12:05:00,55.49,55.49,55.41,55.43,5124.077376323463,21.2765,21.2765,21.2458,21.2535,5124.0774
2005-01-24 12:10:00,55.43,55.45,55.39,55.4,6460.793213625236,21.2535,21.2612,21.2382,21.242,6460.7932
2005-01-24 12:15:00,55.41,55.43,55.4,55.43,10248.154752646926,21.2458,21.2535,21.242,21.2535,10248.1548
2005-01-24 12:20:00,55.43,55.43,55.4,55.4,7908.902037368823,21.2535,21.2535,21.242,21.242,7908.902
2005-01-24 12:25:00,55.4,55.41,55.34,55.34,12587.407467925028,21.242,21.2458,21.219,21.219,12587.4075
2005-01-24 12:30:00,55.31,55.46,55.3,55.45,18268.44977645756,21.2075,21.265,21.2037,21.2612,18268.4498
2005-01-24 12:35:00,55.43,55.47,55.4,55.4,7240.544118717937,21.2535,21.2688,21.242,21.242,7240.5441
2005-01-24 12:40:00,55.37,55.43,55.35,55.38,14592.481223877689,21.2305,21.2535,21.2228,21.2343,14592.4812
2005-01-24 12:45:00,55.41,55.48,55.4,55.42,7686.116064485194,21.2458,21.2727,21.242,21.2497,7686.1161
2005-01-24 12:50:00,55.41,55.46,55.4,55.45,4678.505430556205,21.2458,21.265,21.242,21.2612,4678.5054
2005-01-24 12:55:00,55.44,55.48,55.43,55.45,6460.793213625236,21.2573,21.2727,21.2535,21.2612,6460.7932
2005-01-24 13:00:00,55.45,55.52,55.45,55.48,7351.937105159751,21.2612,21.288,21.2612,21.2727,7351.9371
2005-01-24 13:05:00,55.47,55.47,55.45,55.46,6238.007240741606,21.2688,21.2688,21.2612,21.265,6238.0072
2005-01-24 13:10:00,55.45,55.53,55.45,55.52,5792.435294974349,21.2612,21.2918,21.2612,21.288,5792.4353
2005-01-24 13:15:00,55.52,55.52,55.46,55.49,4344.326471230762,21.288,21.288,21.265,21.2765,4344.3265
2005-01-24 13:20:00,55.49,55.53,55.47,55.51,13812.730318784988,21.2765,21.2918,21.2688,21.2842,13812.7303
2005-01-24 13:25:00,55.48,55.48,55.47,55.48,2673.4316746035456,21.2727,21.2727,21.2688,21.2727,2673.4317
2005-01-24 13:30:00,55.48,55.53,55.48,55.53,5012.684389881648,21.2727,21.2918,21.2727,21.2918,5012.6844
2005-01-24 13:35:00,55.53,55.53,55.47,55.5,4678.505430556205,21.2918,21.2918,21.2688,21.2803,4678.5054
2005-01-24 13:40:00,55.5,55.51,55.5,55.51,2896.2176474871744,21.2803,21.2842,21.2803,21.2842,2896.2176
2005-01-24 13:45:00,55.5,55.5,55.44,55.44,3564.575566138061,21.2803,21.2803,21.2573,21.2573,3564.5756
2005-01-24 13:50:00,55.42,55.44,55.39,55.43,5792.435294974349,21.2497,21.2573,21.2382,21.2535,5792.4353
2005-01-24 13:55:00,55.42,55.43,55.38,55.43,7463.330091601565,21.2497,21.2535,21.2343,21.2535,7463.3301
2005-01-24 14:00:00,55.44,55.44,55.43,55.43,12476.014481483213,21.2573,21.2573,21.2535,21.2535,12476.0145
2005-01-24 14:05:00,55.43,55.43,55.37,55.39,12364.6214950414,21.2535,21.2535,21.2305,21.2382,12364.6215
2005-01-24 14:10:00,55.38,55.38,55.33,55.34,4789.89841699802,21.2343,21.2343,21.2152,21.219,4789.8984
2005-01-24 14:15:00,55.34,55.34,55.28,55.34,11473.477603506884,21.219,21.219,21.196,21.219,11473.4776
2005-01-24 14:20:00,55.34,55.34,55.29,55.32,3230.396606812618,21.219,21.219,21.1998,21.2113,3230.3966
2005-01-24 14:25:00,55.32,55.32,55.28,55.28,5012.684389881648,21.2113,21.2113,21.196,21.196,5012.6844
2005-01-24 14:30:00,55.3,55.31,55.24,55.24,9579.79683399604,21.2037,21.2075,21.1806,21.1806,9579.7968
2005-01-24 14:35:00,55.23,55.24,55.21,55.22,21721.63235615381,21.1768,21.1806,21.1691,21.173,21721.6324
2005-01-24 14:40:00,55.21,55.25,55.21,55.22,7129.151132276122,21.1691,21.1845,21.1691,21.173,7129.1511
2005-01-24 14:45:00,55.23,55.25,55.2,55.2,6906.365159392493,21.1768,21.1845,21.1653,21.1653,6906.3652
2005-01-24 14:50:00,55.2,55.2,55.14,55.15,9691.189820437854,21.1653,21.1653,21.1423,21.1461,9691.1898
2005-01-24 14:55:00,55.15,55.15,55.03,55.08,13589.944345901358,21.1461,21.1461,21.1001,21.1193,13589.9443
2005-01-24 15:00:00,55.12,55.23,55.12,55.17,10025.368779763296,21.1346,21.1768,21.1346,21.1538,10025.3688
2005-01-24 15:05:00,55.13,55.24,55.13,55.22,8243.080996694265,21.1385,21.1806,21.1385,21.173,8243.081
2005-01-24 15:10:00,55.22,55.22,55.15,55.21,7463.330091601565,21.173,21.173,21.1461,21.1691,7463.3301
2005-01-24 15:15:00,55.21,55.31,55.17,55.17,11250.691630623254,21.1691,21.2075,21.1538,21.1538,11250.6916
2005-01-24 15:20:00,55.17,55.18,55.12,55.14,10582.33371197237,21.1538,21.1576,21.1346,21.1423,10582.3337
2005-01-24 15:25:00,55.14,55.17,55.14,55.16,6683.579186508864,21.1423,21.1538,21.1423,21.15,6683.5792
2005-01-24 15:30:00,55.17,55.25,55.17,55.17,12810.193440808656,21.1538,21.1845,21.1538,21.1538,12810.1934
2005-01-24 15:35:00,55.18,55.18,55.13,55.13,5569.6493220907205,21.1576,21.1576,21.1385,21.1385,5569.6493
2005-01-24 15:40:00,55.14,55.16,55.06,55.08,16040.590047621274,21.1423,21.15,21.1116,21.1193,16040.59
2005-01-24 15:45:00,55.07,55.08,54.96,54.99,45782.51742758572,21.1155,21.1193,21.0733,21.0848,45782.5174
2005-01-24 15:50:00,55.0,55.05,54.99,55.01,20496.30950529385,21.0886,21.1078,21.0848,21.0925,20496.3095
2005-01-24 15:55:00,55.01,55.03,54.97,54.97,27959.639596895417,21.0925,21.1001,21.0771,21.0771,27959.6396
2005-01-25 09:30:00,0.01,55.28,0.01,55.28,14369.695250994058,0.0038,21.196,0.0038,21.196,14369.6953
2005-01-25 09:35:00,55.25,55.35,55.25,55.34,8243.080996694265,21.1845,21.2228,21.1845,21.219,8243.081
2005-01-25 09:40:00,55.36,55.38,55.17,55.17,18491.23574934119,21.2267,21.2343,21.1538,21.1538,18491.2357
2005-01-25 09:45:00,55.14,55.17,54.97,55.01,24060.885071431912,21.1423,21.1538,21.0771,21.0925,24060.8851
2005-01-25 09:50:00,54.99,55.01,54.85,54.94,19939.34457308477,21.0848,21.0925,21.0311,21.0656,19939.3446
2005-01-25 09:55:00,54.96,54.97,54.67,54.68,28850.78348842993,21.0733,21.0771,20.9621,20.9659,28850.7835
2005-01-25 10:00:00,54.68,54.82,54.68,54.77,30298.89231217352,20.9659,21.0196,20.9659,21.0004,30298.8923
2005-01-25 10:05:00,54.76,54.76,54.54,54.63,46005.30340046935,20.9966,20.9966,20.9122,20.9468,46005.3034
2005-01-25 10:10:00,54.6,54.6,54.53,54.53,15372.232128970389,20.9353,20.9353,20.9084,20.9084,15372.2321
2005-01-25 10:15:00,54.53,54.7,54.53,54.66,21610.239369711995,20.9084,20.9736,20.9084,20.9583,21610.2394
2005-01-25 10:20:00,54.68,54.69,54.59,54.61,8020.295023810637,20.9659,20.9698,20.9314,20.9391,8020.295
2005-01-25 10:25:00,54.62,54.78,54.62,54.76,12141.83552215777,20.9429,21.0043,20.9429,20.9966,12141.8355
2005-01-25 10:30:00,54.77,54.93,54.77,54.93,17488.69887136486,21.0004,21.0618,21.0004,21.0618,17488.6989
2005-01-25 10:35:00,54.93,54.97,54.91,54.97,16597.554979830347,21.0618,21.0771,21.0541,21.0771,16597.555
2005-01-25 10:40:00,54.94,54.94,54.9,54.92,7797.509050927008,21.0656,21.0656,21.0503,21.058,7797.5091
2005-01-25 10:45:00,54.9,54.92,54.81,54.81,15817.804074737644,21.0503,21.058,21.0158,21.0158,15817.8041
2005-01-25 10:50:00,54.8,54.81,54.75,54.81,15929.19706117946,21.0119,21.0158,20.9928,21.0158,15929.1971
2005-01-25 10:55:00,54.81,54.81,54.72,54.8,11027.905657739626,21.0158,21.0158,20.9813,21.0119,11027.9057
2005-01-25 11:00:00,54.79,54.82,54.79,54.8,9691.189820437854,21.0081,21.0196,21.0081,21.0119,9691.1898
2005-01-25 11:05:00,54.81,54.85,54.76,54.81,10693.726698414182,21.0158,21.0311,20.9966,21.0158,10693.7267
2005-01-25 11:10:00,54.81,54.81,54.76,54.78,8354.47398313608,21.0158,21.0158,20.9966,21.0043,8354.474
2005-01-25 11:15:00,54.78,54.82,54.77,54.79,9357.01086111241,21.0043,21.0196,21.0004,21.0081,9357.0109
2005-01-25 11:20:00,54.8,54.81,54.76,54.76,11919.04954927414,21.0119,21.0158,20.9966,20.9966,11919.0495
2005-01-25 11:25:00,54.76,54.79,54.69,54.78,11362.08461706507,20.9966,21.0081,20.9698,21.0043,11362.0846
2005-01-25 11:30:00,54.79,54.8,54.76,54.78,10805.119684855998,21.0081,21.0119,20.9966,21.0043,10805.1197
2005-01-25 11:35:00,54.8,54.8,54.73,54.74,6794.972172950679,21.0119,21.0119,20.9851,20.9889,6794.9722
2005-01-25 11:40:00,54.74,54.77,54.72,54.73,9691.189820437854,20.9889,21.0004,20.9813,20.9851,9691.1898
2005-01-25 11:45:00,54.72,54.72,54.64,54.68,14258.302264552243,20.9813,20.9813,20.9506,20.9659,14258.3023
2005-01-25 11:50:00,54.67,54.67,54.53,54.62,40881.226024145886,20.9621,20.9621,20.9084,20.9429,40881.226
2005-01-25 11:55:00,54.64,54.64,54.54,54.55,9134.22488822878,20.9506,20.9506,20.9122,20.9161,9134.2249
2005-01-25 12:00:00,54.55,54.55,54.49,54.49,20941.88145106111,20.9161,20.9161,20.8931,20.8931,20941.8815
2005-01-25 12:05:00,54.5,54.56,54.5,54.56,18268.44977645756,20.8969,20.9199,20.8969,20.9199,18268.4498
2005-01-25 12:10:00,54.6,54.63,54.6,54.62,8020.295023810637,20.9353,20.9468,20.9353,20.9429,8020.295
2005-01-25 12:15:00,54.62,54.62,54.59,54.62,5346.863349207091,20.9429,20.9429,20.9314,20.9429,5346.8633
2005-01-25 12:20:00,54.63,54.65,54.59,54.62,5681.042308532535,20.9468,20.9544,20.9314,20.9429,5681.0423
2005-01-25 12:25:00,54.6,54.63,54.59,54.63,6238.007240741606,20.9353,20.9468,20.9314,20.9468,6238.0072
2005-01-25 12:30:00,54.62,54.67,54.62,54.67,5346.863349207091,20.9429,20.9621,20.9429,20.9621,5346.8633
2005-01-25 12:35:00,54.67,54.67,54.62,54.62,5792.435294974349,20.9621,20.9621,20.9429,20.9429,5792.4353
2005-01-25 12:40:00,54.6,54.66,54.6,54.64,6460.793213625236,20.9353,20.9583,20.9353,20.9506,6460.7932
2005-01-25 12:45:00,54.63,54.69,54.63,54.69,2562.0386881617314,20.9468,20.9698,20.9468,20.9698,2562.0387
2005-01-25 12:50:00,54.69,54.69,54.65,54.65,5346.863349207091,20.9698,20.9698,20.9544,20.9544,5346.8633
2005-01-25 12:55:00,54.64,54.64,54.59,54.6,5792.435294974349,20.9506,20.9506,20.9314,20.9353,5792.4353
2005-01-25 13:00:00,54.6,54.7,54.6,54.7,6460.793213625236,20.9353,20.9736,20.9353,20.9736,6460.7932
2005-01-25 13:05:00,54.7,54.73,54.68,54.73,4901.291403439834,20.9736,20.9851,20.9659,20.9851,4901.2914
2005-01-25 13:10:00,54.73,54.73,54.7,54.71,5012.684389881648,20.9851,20.9851,20.9736,20.9774,5012.6844
2005-01-25 13:15:00,54.72,54.75,54.71,54.72,6572.18620006705,20.9813,20.9928,20.9774,20.9813,6572.1862
2005-01-25 13:20:00,54.72,54.76,54.72,54.75,6460.793213625236,20.9813,20.9966,20.9813,20.9928,6460.7932
2005-01-25 13:25:00,54.75,54.76,54.73,54.73,4121.540498347133,20.9928,20.9966,20.9851,20.9851,4121.5405
2005-01-25 13:30:00,54.73,54.73,54.68,54.7,7351.937105159751,20.9851,20.9851,20.9659,20.9736,7351.9371
2005-01-25 13:35:00,54.69,54.69,54.57,54.57,15706.41108829583,20.9698,20.9698,20.9238,20.9238,15706.4111
2005-01-25 13:40:00,54.56,54.58,54.55,54.57,17934.270817132117,20.9199,20.9276,20.9161,20.9238,17934.2708
2005-01-25 13:45:00,54.57,54.58,54.53,54.55,31190.03620370804,20.9238,20.9276,20.9084,20.9161,31190.0362
2005-01-25 13:50:00,54.55,54.58,54.54,54.55,19605.16561375933,20.9161,20.9276,20.9122,20.9161,19605.1656
2005-01-25 13:55:00,54.55,54.56,54.55,54.55,78643.44842792097,20.9161,20.9199,20.9161,20.9161,78643.4484
2005-01-25 14:00:00,54.55,54.55,54.46,54.47,40881.226024145886,20.9161,20.9161,20.8816,20.8854,40881.226
2005-01-25 14:05:00,54.48,54.55,54.46,54.54,12253.228508599585,20.8892,20.9161,20.8816,20.9122,12253.2285
2005-01-25 14:10:00,54.55,54.63,54.54,54.63,14258.302264552243,20.9161,20.9468,20.9122,20.9468,14258.3023
2005-01-25 14:15:00,54.59,54.61,54.4,54.41,24840.63597652461,20.9314,20.9391,20.8586,20.8624,24840.636
2005-01-25 14:20:00,54.41,54.41,54.33,54.33,10916.51267129781,20.8624,20.8624,20.8317,20.8317,10916.5127
2005-01-25 14:25:00,54.32,54.36,54.29,54.29,37093.8644851242,20.8279,20.8432,20.8164,20.8164,37093.8645
2005-01-25 14:30:00,54.29,54.29,54.19,54.22,22946.95520701377,20.8164,20.8164,20.778,20.7896,22946.9552
2005-01-25 14:35:00,54.23,54.24,54.13,54.13,15595.018101854015,20.7934,20.7972,20.755,20.755,15595.0181
2005-01-25 14:40:00,54.13,54.14,54.1,54.14,12030.442535715956,20.755,20.7589,20.7435,20.7589,12030.4425
2005-01-25 14:45:00,54.14,54.29,54.09,54.25,20384.916518852035,20.7589,20.8164,20.7397,20.8011,20384.9165
2005-01-25 14:50:00,54.29,54.35,54.16,54.17,19493.77262731752,20.8164,20.8394,20.7665,20.7704,19493.7726
2005-01-25 14:55:00,54.15,54.25,54.14,54.25,21944.41832903744,20.7627,20.8011,20.7589,20.8011,21944.4183
2005-01-25 15:00:00,54.25,54.26,54.17,54.2,45893.91041402754,20.8011,20.8049,20.7704,20.7819,45893.9104
2005-01-25 15:05:00,54.21,54.4,54.21,54.31,16263.376020504904,20.7857,20.8586,20.7857,20.8241,16263.376
2005-01-25 15:10:00,54.32,54.39,54.26,54.27,16820.340952713974,20.8279,20.8547,20.8049,20.8087,16820.341
2005-01-25 15:15:00,54.26,54.27,54.2,54.21,26845.70973247728,20.8049,20.8087,20.7819,20.7857,26845.7097
2005-01-25 15:20:00,54.2,54.2,54.09,54.11,21276.06041038655,20.7819,20.7819,20.7397,20.7474,21276.0604
2005-01-25 15:25:00,54.11,54.18,54.05,54.08,27402.674664686343,20.7474,20.7742,20.7244,20.7359,27402.6747
2005-01-25 15:30:00,54.08,54.18,54.06,54.18,29073.56946131356,20.7359,20.7742,20.7282,20.7742,29073.5695
2005-01-25 15:35:00,54.17,54.17,54.03,54.05,24952.028962966426,20.7704,20.7704,20.7167,20.7244,24952.029
2005-01-25 15:40:00,54.06,54.06,53.93,53.94,19159.59366799208,20.7282,20.7282,20.6784,20.6822,19159.5937
2005-01-25 15:45:00,53.95,53.96,53.91,53.96,27291.28167824453,20.686,20.6899,20.6707,20.6899,27291.2817
2005-01-25 15:50:00,53.94,53.95,53.91,53.92,26734.316746035456,20.6822,20.686,20.6707,20.6745,26734.3167
2005-01-25 15:55:00,53.92,53.94,53.87,53.88,36536.89955291512,20.6745,20.6822,20.6554,20.6592,36536.8996
2005-01-26 09:30:00,53.79,53.79,53.66,53.68,26400.137786710013,20.6247,20.6247,20.5748,20.5825,26400.1378
2005-01-26 09:35:00,53.68,54.04,53.68,53.91,56476.2441259999,20.5825,20.7205,20.5825,20.6707,56476.2441
2005-01-26 09:40:00,53.94,53.95,53.47,53.73,36314.113580031495,20.6822,20.686,20.502,20.6017,36314.1136
2005-01-26 09:45:00,53.74,53.85,53.65,53.66,19716.558600201148,20.6055,20.6477,20.571,20.5748,19716.5586
2005-01-26 09:50:00,53.64,53.69,53.52,53.61,29741.927379964447,20.5672,20.5863,20.5212,20.5557,29741.9274
2005-01-26 09:55:00,53.61,53.68,53.52,53.63,32081.180095242547,20.5557,20.5825,20.5212,20.5633,32081.1801
2005-01-26 10:00:00,53.67,53.88,53.67,53.85,25843.172854500943,20.5787,20.6592,20.5787,20.6477,25843.1729
2005-01-26 10:05:00,53.87,54.01,53.87,54.0,16708.94796627216,20.6554,20.709,20.6554,20.7052,16708.948
2005-01-26 10:10:00,54.0,54.0,53.8,53.9,9357.01086111241,20.7052,20.7052,20.6285,20.6669,9357.0109
2005-01-26 10:15:00,53.91,53.98,53.85,53.9,24506.45701719917,20.6707,20.6975,20.6477,20.6669,24506.457
2005-01-26 10:20:00,53.85,53.91,53.78,53.78,7797.509050927008,20.6477,20.6707,20.6208,20.6208,7797.5091
2005-01-26 10:25:00,53.75,53.78,53.72,53.78,10693.726698414182,20.6093,20.6208,20.5978,20.6208,10693.7267
2005-01-26 10:30:00,53.78,53.82,53.61,53.63,9022.831901786967,20.6208,20.6362,20.5557,20.5633,9022.8319
2005-01-26 10:35:00,53.63,53.76,53.55,53.76,19827.951586642965,20.5633,20.6132,20.5327,20.6132,19827.9516
2005-01-26 10:40:00,53.76,53.86,53.69,53.86,9022.831901786967,20.6132,20.6515,20.5863,20.6515,9022.8319
2005-01-26 10:45:00,53.86,53.89,53.85,53.87,8243.080996694265,20.6515,20.663,20.6477,20.6554,8243.081
2005-01-26 10:50:00,53.85,53.86,53.83,53.86,27402.674664686343,20.6477,20.6515,20.64,20.6515,27402.6747
2005-01-26 10:55:00,53.86,53.86,53.83,53.85,3787.3615390216896,20.6515,20.6515,20.64,20.6477,3787.3615
2005-01-26 11:00:00,53.84,53.86,53.83,53.83,8577.259956019709,20.6438,20.6515,20.64,20.64,8577.26
2005-01-26 11:05:00,53.83,53.84,53.68,53.69,8465.866969577895,20.64,20.6438,20.5825,20.5863,8465.867
2005-01-26 11:10:00,53.68,53.79,53.67,53.72,10693.726698414182,20.5825,20.6247,20.5787,20.5978,10693.7267
2005-01-26 11:15:00,53.72,53.74,53.68,53.69,3898.754525463504,20.5978,20.6055,20.5825,20.5863,3898.7545
2005-01-26 11:20:00,53.69,53.7,53.6,53.61,10582.33371197237,20.5863,20.5902,20.5518,20.5557,10582.3337
2005-01-26 11:25:00,53.61,53.67,53.61,53.67,27514.06765112816,20.5557,20.5787,20.5557,20.5787,27514.0677
2005-01-26 11:30:00,53.67,53.74,53.64,53.67,21276.06041038655,20.5787,20.6055,20.5672,20.5787,21276.0604
2005-01-26 11:35:00,53.66,53.66,53.59,53.6,4567.11244411439,20.5748,20.5748,20.548,20.5518,4567.1124
2005-01-26 11:40:00,53.57,53.58,53.55,53.58,10805.119684855998,20.5403,20.5442,20.5327,20.5442,10805.1197
2005-01-26 11:45:00,53.58,53.58,53.57,53.58,5346.863349207091,20.5442,20.5442,20.5403,20.5442,5346.8633
2005-01-26 11:50:00,53.58,53.58,53.5,53.53,10248.154752646926,20.5442,20.5442,20.5135,20.525,10248.1548
2005-01-26 11:55:00,53.51,53.53,53.45,53.49,8020.295023810637,20.5173,20.525,20.4943,20.5096,8020.295
2005-01-26 12:00:00,53.49,53.5,53.48,53.5,10916.51267129781,20.5096,20.5135,20.5058,20.5135,10916.5127
2005-01-26 12:05:00,53.49,53.49,53.42,53.45,15038.053169644943,20.5096,20.5096,20.4828,20.4943,15038.0532
2005-01-26 12:10:00,53.45,53.46,53.42,53.42,10805.119684855998,20.4943,20.4981,20.4828,20.4828,10805.1197
2005-01-26 12:15:00,53.43,53.46,53.42,53.45,11473.477603506884,20.4866,20.4981,20.4828,20.4943,11473.4776
2005-01-26 12:20:00,53.45,53.47,53.44,53.47,4789.89841699802,20.4943,20.502,20.4905,20.502,4789.8984
2005-01-26 12:25:00,53.47,53.48,53.45,53.48,2784.82466104536,20.502,20.5058,20.4943,20.5058,2784.8247
2005-01-26 12:30:00,53.47,53.5,53.46,53.5,2896.2176474871744,20.502,20.5135,20.4981,20.5135,2896.2176
2005-01-26 12:35:00,53.5,53.54,53.5,53.5,5235.470362765277,20.5135,20.5288,20.5135,20.5135,5235.4704
2005-01-26 12:40:00,53.49,53.64,53.49,53.59,26400.137786710013,20.5096,20.5672,20.5096,20.548,26400.1378
2005-01-26 12:45:00,53.56,53.59,53.5,53.58,12587.407467925028,20.5365,20.548,20.5135,20.5442,12587.4075
2005-01-26 12:50:00,53.57,53.64,53.53,53.63,5346.863349207091,20.5403,20.5672,20.525,20.5633,5346.8633
2005-01-26 12:55:00,53.63,53.66,53.56,53.56,7797.509050927008,20.5633,20.5748,20.5365,20.5365,7797.5091
2005-01-26 13:00:00,53.52,53.7,53.52,53.68,6460.793213625236,20.5212,20.5902,20.5212,20.5825,6460.7932
2005-01-26 13:05:00,53.68,53.74,53.65,53.65,6794.972172950679,20.5825,20.6055,20.571,20.571,6794.9722
2005-01-26 13:10:00,53.66,53.77,53.66,53.72,4567.11244411439,20.5748,20.617,20.5748,20.5978,4567.1124
2005-01-26 13:15:00,53.72,53.72,53.68,53.7,2784.82466104536,20.5978,20.5978,20.5825,20.5902,2784.8247
2005-01-26 13:20:00,53.7,53.76,53.7,53.76,3453.182579696246,20.5902,20.6132,20.5902,20.6132,3453.1826
2005-01-26 13:25:00,53.74,53.74,53.67,53.68,9802.582806879667,20.6055,20.6055,20.5787,20.5825,9802.5828
2005-01-26 13:30:00,53.68,53.72,53.67,53.7,4678.505430556205,20.5825,20.5978,20.5787,20.5902,4678.5054
2005-01-26 13:35:00,53.7,53.77,53.68,53.74,10136.76176620511,20.5902,20.617,20.5825,20.6055,10136.7618
2005-01-26 13:40:00,53.74,53.84,53.7,53.84,7574.723078043379,20.6055,20.6438,20.5902,20.6438,7574.7231
2005-01-26 13:45:00,53.84,53.84,53.83,53.83,4121.540498347133,20.6438,20.6438,20.64,20.64,4121.5405
2005-01-26 13:50:00,53.82,53.83,53.78,53.81,14146.90927811043,20.6362,20.64,20.6208,20.6323,14146.9093
2005-01-26 13:55:00,53.82,53.82,53.8,53.8,3453.182579696246,20.6362,20.6362,20.6285,20.6285,3453.1826
2005-01-26 14:00:00,53.81,53.83,53.8,53.83,12698.80045436684,20.6323,20.64,20.6285,20.64,12698.8005
2005-01-26 14:05:00,53.83,53.85,53.82,53.83,8465.866969577895,20.64,20.6477,20.6362,20.64,8465.867
2005-01-26 14:10:00,53.83,53.85,53.83,53.85,7797.509050927008,20.64,20.6477,20.64,20.6477,7797.5091
2005-01-26 14:15:00,53.85,53.85,53.79,53.8,7351.937105159751,20.6477,20.6477,20.6247,20.6285,7351.9371
2005-01-26 14:20:00,53.77,53.77,53.76,53.76,10136.76176620511,20.617,20.617,20.6132,20.6132,10136.7618
2005-01-26 14:25:00,53.76,53.77,53.76,53.76,13924.1233052268,20.6132,20.617,20.6132,20.6132,13924.1233
2005-01-26 14:30:00,53.76,53.77,53.73,53.75,13255.765386575917,20.6132,20.617,20.6017,20.6093,13255.7654
2005-01-26 14:35:00,53.75,53.77,53.75,53.76,8020.295023810637,20.6093,20.617,20.6093,20.6132,8020.295
2005-01-26 14:40:00,53.76,53.76,53.72,53.73,6460.793213625236,20.6132,20.6132,20.5978,20.6017,6460.7932
2005-01-26 14:45:00,53.73,53.74,53.71,53.71,4678.505430556205,20.6017,20.6055,20.594,20.594,4678.5054
2005-01-26 14:50:00,53.71,53.71,53.66,53.71,13701.337332343172,20.594,20.594,20.5748,20.594,13701.3373
2005-01-26 14:55:00,53.72,53.73,53.63,53.63,21610.239369711995,20.5978,20.6017,20.5633,20.5633,21610.2394
2005-01-26 15:00:00,53.64,53.67,53.64,53.66,10025.368779763296,20.5672,20.5787,20.5672,20.5748,10025.3688
2005-01-26 15:05:00,53.65,53.67,53.59,53.6,74744.69390245747,20.571,20.5787,20.548,20.5518,74744.6939
2005-01-26 15:10:00,53.61,53.62,53.57,53.57,7463.330091601565,20.5557,20.5595,20.5403,20.5403,7463.3301
2005-01-26 15:15:00,53.57,53.64,53.57,53.64,24617.850003640982,20.5403,20.5672,20.5403,20.5672,24617.85
2005-01-26 15:20:00,53.65,53.76,53.63,53.76,9579.79683399604,20.571,20.6132,20.5633,20.6132,9579.7968
2005-01-26 15:25:00,53.73,53.76,53.6,53.64,14481.088237435872,20.6017,20.6132,20.5518,20.5672,14481.0882
2005-01-26 15:30:00,53.64,53.67,53.62,53.67,40101.47511905318,20.5672,20.5787,20.5595,20.5787,40101.4751
2005-01-26 15:35:00,53.67,53.72,53.62,53.72,8465.866969577895,20.5787,20.5978,20.5595,20.5978,8465.867
2005-01-26 15:40:00,53.7,53.72,53.66,53.72,11696.263576390513,20.5902,20.5978,20.5748,20.5978,11696.2636
2005-01-26 15:45:00,53.72,53.81,53.71,53.8,47230.6262513293,20.5978,20.6323,20.594,20.6285,47230.6263
2005-01-26 15:50:00,53.8,53.86,53.8,53.85,18714.02172222482,20.6285,20.6515,20.6285,20.6477,18714.0217
2005-01-26 15:55:00,53.86,53.86,53.85,53.85,25731.77986805913,20.6515,20.6515,20.6477,20.6477,25731.7799
2005-01-27 09:30:00,53.68,53.68,53.59,53.6,9802.582806879667,20.5825,20.5825,20.548,20.5518,9802.5828
2005-01-27 09:35:00,53.61,53.73,53.6,53.66,2562.0386881617314,20.5557,20.6017,20.5518,20.5748,2562.0387
2005-01-27 09:40:00,53.67,53.84,53.64,53.67,11807.656562832326,20.5787,20.6438,20.5672,20.5787,11807.6566
2005-01-27 09:45:00,53.64,53.73,53.52,53.73,8800.045928903339,20.5672,20.6017,20.5212,20.6017,8800.0459
2005-01-27 09:50:00,53.67,53.8,53.67,53.77,7129.151132276122,20.5787,20.6285,20.5787,20.617,7129.1511
2005-01-27 09:55:00,53.74,53.77,53.68,53.72,10025.368779763296,20.6055,20.617,20.5825,20.5978,10025.3688
2005-01-27 10:00:00,53.69,53.84,53.68,53.82,11362.08461706507,20.5863,20.6438,20.5825,20.6362,11362.0846
2005-01-27 10:05:00,53.85,53.85,53.77,53.79,10805.119684855998,20.6477,20.6477,20.617,20.6247,10805.1197
2005-01-27 10:10:00,53.79,53.81,53.77,53.78,11473.477603506884,20.6247,20.6323,20.617,20.6208,11473.4776
2005-01-27 10:15:00,53.77,53.77,53.72,53.76,12698.80045436684,20.617,20.617,20.5978,20.6132,12698.8005
2005-01-27 10:20:00,53.76,53.78,53.7,53.71,10136.76176620511,20.6132,20.6208,20.5902,20.594,10136.7618
2005-01-27 10:25:00,53.68,53.68,53.67,53.68,7351.937105159751,20.5825,20.5825,20.5787,20.5825,7351.9371
2005-01-27 10:30:00,53.67,53.67,53.64,53.67,11473.477603506884,20.5787,20.5787,20.5672,20.5787,11473.4776
2005-01-27 10:35:00,53.67,53.77,53.65,53.76,8131.688010252452,20.5787,20.617,20.571,20.6132,8131.688
2005-01-27 10:40:00,53.75,53.75,53.7,53.73,6794.972172950679,20.6093,20.6093,20.5902,20.6017,6794.9722
2005-01-27 10:45:00,53.73,53.84,53.73,53.8,10136.76176620511,20.6017,20.6438,20.6017,20.6285,10136.7618
2005-01-27 10:50:00,53.77,53.77,53.73,53.76,9357.01086111241,20.617,20.617,20.6017,20.6132,9357.0109
2005-01-27 10:55:00,53.76,53.83,53.76,53.79,5235.470362765277,20.6132,20.64,20.6132,20.6247,5235.4704
2005-01-27 11:00:00,53.8,53.82,53.79,53.79,9579.79683399604,20.6285,20.6362,20.6247,20.6247,9579.7968
2005-01-27 11:05:00,53.79,53.86,53.76,53.85,11027.905657739626,20.6247,20.6515,20.6132,20.6477,11027.9057
2005-01-27 11:10:00,53.85,53.85,53.77,53.77,4678.505430556205,20.6477,20.6477,20.617,20.617,4678.5054
2005-01-27 11:15:00,53.77,53.78,53.75,53.77,14481.088237435872,20.617,20.6208,20.6093,20.617,14481.0882
2005-01-27 11:20:00,53.77,53.77,53.73,53.73,7463.330091601565,20.617,20.617,20.6017,20.6017,7463.3301
2005-01-27 11:25:00,53.72,53.74,53.7,53.7,6015.221267857978,20.5978,20.6055,20.5902,20.5902,6015.2213
2005-01-27 11:30:00,53.7,53.71,53.7,53.71,7574.723078043379,20.5902,20.594,20.5902,20.594,7574.7231
2005-01-27 11:35:00,53.75,53.78,53.75,53.78,6906.365159392493,20.6093,20.6208,20.6093,20.6208,6906.3652
2005-01-27 11:40:00,53.77,53.77,53.72,53.73,2896.2176474871744,20.617,20.617,20.5978,20.6017,2896.2176
2005-01-27 11:45:00,53.72,53.75,53.69,53.7,7908.902037368823,20.5978,20.6093,20.5863,20.5902,7908.902
2005-01-27 11:50:00,53.7,53.7,53.66,53.68,12587.407467925028,20.5902,20.5902,20.5748,20.5825,12587.4075
2005-01-27 11:55:00,53.68,53.72,53.68,53.69,6015.221267857978,20.5825,20.5978,20.5825,20.5863,6015.2213
2005-01-27 12:00:00,53.68,53.68,53.64,53.66,7686.116064485194,20.5825,20.5825,20.5672,20.5748,7686.1161
2005-01-27 12:05:00,53.66,53.66,53.63,53.64,4789.89841699802,20.5748,20.5748,20.5633,20.5672,4789.8984
2005-01-27 12:10:00,53.62,53.64,53.62,53.62,5458.256335648905,20.5595,20.5672,20.5595,20.5595,5458.2563
2005-01-27 12:15:00,53.62,53.66,53.61,53.61,6572.18620006705,20.5595,20.5748,20.5557,20.5557,6572.1862
2005-01-27 12:20:00,53.6,53.6,53.59,53.59,6349.400227183421,20.5518,20.5518,20.548,20.548,6349.4002
2005-01-27 12:25:00,53.59,53.6,53.59,53.59,12587.407467925028,20.548,20.5518,20.548,20.548,12587.4075
2005-01-27 12:30:00,53.6,53.63,53.6,53.61,11027.905657739626,20.5518,20.5633,20.5518,20.5557,11027.9057
2005-01-27 12:35:00,53.61,53.63,53.51,53.52,15038.053169644943,20.5557,20.5633,20.5173,20.5212,15038.0532
2005-01-27 12:40:00,53.53,53.53,53.49,53.5,9134.22488822878,20.525,20.525,20.5096,20.5135,9134.2249
2005-01-27 12:45:00,53.5,53.5,53.42,53.42,7797.509050927008,20.5135,20.5135,20.4828,20.4828,7797.5091
2005-01-27 12:50:00,53.42,53.45,53.4,53.42,7686.116064485194,20.4828,20.4943,20.4751,20.4828,7686.1161
2005-01-27 12:55:00,53.41,53.41,53.28,53.28,10582.33371197237,20.479,20.479,20.4291,20.4291,10582.3337
2005-01-27 13:00:00,53.27,53.33,53.26,53.33,21721.63235615381,20.4253,20.4483,20.4215,20.4483,21721.6324
2005-01-27 13:05:00,53.32,53.32,53.22,53.23,10470.940725530554,20.4445,20.4445,20.4061,20.41,10470.9407
2005-01-27 13:10:00,53.23,53.35,53.23,53.35,7129.151132276122,20.41,20.456,20.41,20.456,7129.1511
2005-01-27 13:15:00,53.36,53.37,53.34,53.36,5124.077376323463,20.4598,20.4636,20.4521,20.4598,5124.0774
2005-01-27 13:20:00,53.37,53.39,53.34,53.36,5346.863349207091,20.4636,20.4713,20.4521,20.4598,5346.8633
2005-01-27 13:25:00,53.36,53.37,53.32,53.32,6460.793213625236,20.4598,20.4636,20.4445,20.4445,6460.7932
2005-01-27 13:30:00,53.32,53.33,53.32,53.33,10359.54773908874,20.4445,20.4483,20.4445,20.4483,10359.5477
2005-01-27 13:35:00,53.35,53.41,53.35,53.36,8354.47398313608,20.456,20.479,20.456,20.4598,8354.474
2005-01-27 13:40:00,53.38,53.38,53.23,53.23,9245.617874670595,20.4675,20.4675,20.41,20.41,9245.6179
2005-01-27 13:45:00,53.25,53.3,53.2,53.23,13478.551359459543,20.4176,20.4368,20.3985,20.41,13478.5514
2005-01-27 13:50:00,53.23,53.26,53.22,53.26,9134.22488822878,20.41,20.4215,20.4061,20.4215,9134.2249
2005-01-27 13:55:00,53.25,53.25,53.16,53.16,7351.937105159751,20.4176,20.4176,20.3831,20.3831,7351.9371
2005-01-27 14:00:00,53.16,53.18,53.14,53.16,9913.975793321482,20.3831,20.3908,20.3754,20.3831,9913.9758
2005-01-27 14:05:00,53.17,53.29,53.15,53.26,7574.723078043379,20.387,20.433,20.3793,20.4215,7574.7231
2005-01-27 14:10:00,53.24,53.24,53.13,53.13,8577.259956019709,20.4138,20.4138,20.3716,20.3716,8577.26
2005-01-27 14:15:00,53.12,53.15,53.1,53.11,13589.944345901358,20.3678,20.3793,20.3601,20.3639,13589.9443
2005-01-27 14:20:00,53.11,53.11,53.06,53.07,12253.228508599585,20.3639,20.3639,20.3448,20.3486,12253.2285
2005-01-27 14:25:00,53.06,53.15,53.06,53.12,11584.870589948698,20.3448,20.3793,20.3448,20.3678,11584.8706
2005-01-27 14:30:00,53.12,53.2,53.11,53.18,5235.470362765277,20.3678,20.3985,20.3639,20.3908,5235.4704
2005-01-27 14:35:00,53.15,53.18,53.15,53.15,11139.29864418144,20.3793,20.3908,20.3793,20.3793,11139.2986
2005-01-27 14:40:00,53.16,53.16,53.12,53.15,10470.940725530554,20.3831,20.3831,20.3678,20.3793,10470.9407
2005-01-27 14:45:00,53.15,53.15,53.09,53.1,6794.972172950679,20.3793,20.3793,20.3563,20.3601,6794.9722
2005-01-27 14:50:00,53.12,53.14,53.06,53.06,9022.831901786967,20.3678,20.3754,20.3448,20.3448,9022.8319
2005-01-27 14:55:00,53.06,53.06,52.97,52.97,21944.41832903744,20.3448,20.3448,20.3103,20.3103,21944.4183
2005-01-27 15:00:00,52.97,53.03,52.97,52.97,7908.902037368823,20.3103,20.3333,20.3103,20.3103,7908.902
2005-01-27 15:05:00,52.96,52.97,52.95,52.95,19939.34457308477,20.3064,20.3103,20.3026,20.3026,19939.3446
2005-01-27 15:10:00,52.95,52.97,52.88,52.97,23726.70611210647,20.3026,20.3103,20.2758,20.3103,23726.7061
2005-01-27 15:15:00,52.97,52.97,52.96,52.96,25063.421949408243,20.3103,20.3103,20.3064,20.3064,25063.4219
2005-01-27 15:20:00,52.96,53.06,52.91,53.06,32972.32398677706,20.3064,20.3448,20.2873,20.3448,32972.324
2005-01-27 15:25:00,53.02,53.16,53.02,53.15,17934.270817132117,20.3294,20.3831,20.3294,20.3793,17934.2708
2005-01-27 15:30:00,53.13,53.15,53.06,53.06,21721.63235615381,20.3716,20.3793,20.3448,20.3448,21721.6324
2005-01-27 15:35:00,53.07,53.08,52.99,53.01,13032.979413692285,20.3486,20.3524,20.3179,20.3256,13032.9794
2005-01-27 15:40:00,53.01,53.01,53.0,53.0,13924.1233052268,20.3256,20.3256,20.3218,20.3218,13924.1233
2005-01-27 15:45:00,53.0,53.01,52.98,52.99,23615.31312566465,20.3218,20.3256,20.3141,20.3179,23615.3131
2005-01-27 15:50:00,52.99,53.03,52.93,53.0,26065.95882738457,20.3179,20.3333,20.2949,20.3218,26065.9588
2005-01-27 15:55:00,53.03,53.04,52.97,52.99,34754.611769846095,20.3333,20.3371,20.3103,20.3179,34754.6118
2005-01-28 09:30:00,53.37,53.41,53.23,53.32,31969.78710880073,20.4636,20.479,20.41,20.4445,31969.7871
2005-01-28 09:35:00,53.34,53.41,53.29,53.39,22389.99027480469,20.4521,20.479,20.433,20.4713,22389.9903
2005-01-28 09:40:00,53.39,53.41,53.29,53.3,24840.63597652461,20.4713,20.479,20.433,20.4368,24840.636
2005-01-28 09:45:00,53.33,53.34,53.19,53.31,20496.30950529385,20.4483,20.4521,20.3946,20.4406,20496.3095
2005-01-28 09:50:00,53.3,53.34,53.3,53.33,8131.688010252452,20.4368,20.4521,20.4368,20.4483,8131.688
2005-01-28 09:55:00,53.35,53.39,53.3,53.3,12141.83552215777,20.456,20.4713,20.4368,20.4368,12141.8355
2005-01-28 10:00:00,53.3,53.32,53.15,53.2,15483.625115412202,20.4368,20.4445,20.3793,20.3985,15483.6251
2005-01-28 10:05:00,53.18,53.35,53.18,53.34,22501.38326124651,20.3908,20.456,20.3908,20.4521,22501.3833
2005-01-28 10:10:00,53.35,53.37,53.34,53.37,14258.302264552243,20.456,20.4636,20.4521,20.4636,14258.3023
2005-01-28 10:15:00,53.37,53.37,53.32,53.35,32749.538013893434,20.4636,20.4636,20.4445,20.456,32749.538
2005-01-28 10:20:00,53.37,53.49,53.37,53.45,19716.558600201148,20.4636,20.5096,20.4636,20.4943,19716.5586
2005-01-28 10:25:00,53.44,53.49,53.38,53.38,15595.018101854015,20.4905,20.5096,20.4675,20.4675,15595.0181
2005-01-28 10:30:00,53.39,53.42,53.37,53.4,5903.828281416163,20.4713,20.4828,20.4636,20.4751,5903.8283
2005-01-28 10:35:00,53.4,53.4,53.36,53.37,5124.077376323463,20.4751,20.4751,20.4598,20.4636,5124.0774
2005-01-28 10:40:00,53.37,53.39,53.35,53.36,4678.505430556205,20.4636,20.4713,20.456,20.4598,4678.5054
2005-01-28 10:45:00,53.35,53.36,53.29,53.31,8354.47398313608,20.456,20.4598,20.433,20.4406,8354.474
2005-01-28 10:50:00,53.31,53.31,53.19,53.21,11362.08461706507,20.4406,20.4406,20.3946,20.4023,11362.0846
2005-01-28 10:55:00,53.23,53.23,53.16,53.19,7129.151132276122,20.41,20.41,20.3831,20.3946,7129.1511
2005-01-28 11:00:00,53.2,53.2,53.15,53.2,5792.435294974349,20.3985,20.3985,20.3793,20.3985,5792.4353
2005-01-28 11:05:00,53.2,53.2,53.14,53.17,10470.940725530554,20.3985,20.3985,20.3754,20.387,10470.9407
2005-01-28 11:10:00,53.17,53.17,53.14,53.15,6126.614254299792,20.387,20.387,20.3754,20.3793,6126.6143
2005-01-28 11:15:00,53.15,53.18,53.12,53.12,14926.66018320313,20.3793,20.3908,20.3678,20.3678,14926.6602
2005-01-28 11:20:00,53.12,53.15,53.06,53.13,10470.940725530554,20.3678,20.3793,20.3448,20.3716,10470.9407
2005-01-28 11:25:00,53.15,53.15,53.06,53.08,9245.617874670595,20.3793,20.3793,20.3448,20.3524,9245.6179
2005-01-28 11:30:00,53.08,53.13,53.04,53.04,9802.582806879667,20.3524,20.3716,20.3371,20.3371,9802.5828
2005-01-28 11:35:00,53.04,53.06,53.01,53.04,7574.723078043379,20.3371,20.3448,20.3256,20.3371,7574.7231
2005-01-28 11:40:00,53.05,53.06,52.99,52.99,8354.47398313608,20.3409,20.3448,20.3179,20.3179,8354.474
2005-01-28 11:45:00,53.0,53.03,52.97,52.97,10582.33371197237,20.3218,20.3333,20.3103,20.3103,10582.3337
2005-01-28 11:50:00,52.97,53.01,52.93,52.95,6572.18620006705,20.3103,20.3256,20.2949,20.3026,6572.1862
2005-01-28 11:55:00,52.98,53.01,52.93,52.93,9468.403847554224,20.3141,20.3256,20.2949,20.2949,9468.4038
2005-01-28 12:00:00,52.93,53.02,52.93,53.01,5235.470362765277,20.2949,20.3294,20.2949,20.3256,5235.4704
2005-01-28 12:05:00,53.05,53.09,52.97,52.97,9468.403847554224,20.3409,20.3563,20.3103,20.3103,9468.4038
2005-01-28 12:10:00,52.97,52.99,52.95,52.97,8131.688010252452,20.3103,20.3179,20.3026,20.3103,8131.688
2005-01-28 12:15:00,52.97,52.99,52.95,52.99,3787.3615390216896,20.3103,20.3179,20.3026,20.3179,3787.3615
2005-01-28 12:20:00,52.98,52.98,52.89,52.94,8688.652942461524,20.3141,20.3141,20.2796,20.2988,8688.6529
2005-01-28 12:25:00,52.93,52.98,52.93,52.94,7240.544118717937,20.2949,20.3141,20.2949,20.2988,7240.5441
2005-01-28 12:30:00,52.94,52.97,52.94,52.97,13255.765386575917,20.2988,20.3103,20.2988,20.3103,13255.7654
2005-01-28 12:35:00,52.96,52.96,52.95,52.96,9468.403847554224,20.3064,20.3064,20.3026,20.3064,9468.4038
2005-01-28 12:40:00,52.95,52.98,52.95,52.96,7574.723078043379,20.3026,20.3141,20.3026,20.3064,7574.7231
2005-01-28 12:45:00,52.96,52.99,52.95,52.97,12030.442535715956,20.3064,20.3179,20.3026,20.3103,12030.4425
2005-01-28 12:50:00,53.01,53.09,52.99,53.06,9022.831901786967,20.3256,20.3563,20.3179,20.3448,9022.8319
2005-01-28 12:55:00,53.04,53.04,52.97,52.97,7017.758145834308,20.3371,20.3371,20.3103,20.3103,7017.7581
2005-01-28 13:00:00,52.97,52.98,52.89,52.9,5346.863349207091,20.3103,20.3141,20.2796,20.2834,5346.8633
2005-01-28 13:05:00,52.9,52.91,52.85,52.89,9691.189820437854,20.2834,20.2873,20.2643,20.2796,9691.1898
2005-01-28 13:10:00,52.89,52.91,52.83,52.83,9245.617874670595,20.2796,20.2873,20.2566,20.2566,9245.6179
2005-01-28 13:15:00,52.84,52.89,52.83,52.89,11473.477603506884,20.2604,20.2796,20.2566,20.2796,11473.4776
2005-01-28 13:20:00,52.9,52.92,52.85,52.85,7686.116064485194,20.2834,20.2911,20.2643,20.2643,7686.1161
2005-01-28 13:25:00,52.85,52.86,52.82,52.83,12030.442535715956,20.2643,20.2681,20.2527,20.2566,12030.4425
2005-01-28 13:30:00,52.82,52.88,52.79,52.88,7686.116064485194,20.2527,20.2758,20.2412,20.2758,7686.1161
2005-01-28 13:35:00,52.87,52.87,52.82,52.83,10025.368779763296,20.2719,20.2719,20.2527,20.2566,10025.3688
2005-01-28 13:40:00,52.83,52.88,52.8,52.88,8911.438915345152,20.2566,20.2758,20.2451,20.2758,8911.4389
2005-01-28 13:45:00,52.88,52.93,52.88,52.89,8688.652942461524,20.2758,20.2949,20.2758,20.2796,8688.6529
2005-01-28 13:50:00,52.88,52.91,52.84,52.91,10470.940725530554,20.2758,20.2873,20.2604,20.2873,10470.9407
2005-01-28 13:55:00,52.88,52.92,52.85,52.86,7240.544118717937,20.2758,20.2911,20.2643,20.2681,7240.5441
2005-01-28 14:00:00,52.86,52.91,52.86,52.87,7686.116064485194,20.2681,20.2873,20.2681,20.2719,7686.1161
2005-01-28 14:05:00,52.87,52.89,52.78,52.89,10916.51267129781,20.2719,20.2796,20.2374,20.2796,10916.5127
2005-01-28 14:10:00,52.87,52.89,52.82,52.82,8020.295023810637,20.2719,20.2796,20.2527,20.2527,8020.295
2005-01-28 14:15:00,52.83,52.88,52.83,52.87,6126.614254299792,20.2566,20.2758,20.2566,20.2719,6126.6143
2005-01-28 14:20:00,52.86,52.88,52.86,52.88,3453.182579696246,20.2681,20.2758,20.2681,20.2758,3453.1826
2005-01-28 14:25:00,52.88,52.93,52.87,52.88,10248.154752646926,20.2758,20.2949,20.2719,20.2758,10248.1548
2005-01-28 14:30:00,52.88,52.9,52.82,52.89,14481.088237435872,20.2758,20.2834,20.2527,20.2796,14481.0882
2005-01-28 14:35:00,52.89,52.89,52.83,52.89,5681.042308532535,20.2796,20.2796,20.2566,20.2796,5681.0423
2005-01-28 14:40:00,52.88,52.93,52.88,52.91,8131.688010252452,20.2758,20.2949,20.2758,20.2873,8131.688
2005-01-28 14:45:00,52.92,53.0,52.9,52.94,9691.189820437854,20.2911,20.3218,20.2834,20.2988,9691.1898
2005-01-28 14:50:00,52.94,52.99,52.93,52.99,7240.544118717937,20.2988,20.3179,20.2949,20.3179,7240.5441
2005-01-28 14:55:00,53.0,53.07,52.98,52.99,11362.08461706507,20.3218,20.3486,20.3141,20.3179,11362.0846
2005-01-28 15:00:00,52.99,53.12,52.98,53.08,19716.558600201148,20.3179,20.3678,20.3141,20.3524,19716.5586
2005-01-28 15:05:00,53.1,53.1,53.06,53.1,9468.403847554224,20.3601,20.3601,20.3448,20.3601,9468.4038
2005-01-28 15:10:00,53.1,53.14,53.05,53.07,14592.481223877689,20.3601,20.3754,20.3409,20.3486,14592.4812
2005-01-28 15:15:00,53.07,53.15,53.02,53.1,19270.98665443389,20.3486,20.3793,20.3294,20.3601,19270.9867
2005-01-28 15:20:00,53.1,53.19,53.09,53.1,41883.76290212222,20.3601,20.3946,20.3563,20.3601,41883.7629
2005-01-28 15:25:00,53.1,53.19,53.1,53.19,14035.516291668617,20.3601,20.3946,20.3601,20.3946,14035.5163
2005-01-28 15:30:00,53.19,53.22,53.11,53.22,19716.558600201148,20.3946,20.4061,20.3639,20.4061,19716.5586
2005-01-28 15:35:00,53.21,53.28,53.19,53.24,32638.14502745162,20.4023,20.4291,20.3946,20.4138,32638.145
2005-01-28 15:40:00,53.24,53.37,53.21,53.26,32526.752041009808,20.4138,20.4636,20.4023,20.4215,32526.752
2005-01-28 15:45:00,53.28,53.28,53.22,53.23,11919.04954927414,20.4291,20.4291,20.4061,20.41,11919.0495
2005-01-28 15:50:00,53.24,53.24,53.2,53.2,12476.014481483213,20.4138,20.4138,20.3985,20.3985,12476.0145
2005-01-28 15:55:00,53.18,53.39,53.18,53.39,18491.23574934119,20.3908,20.4713,20.3908,20.4713,18491.2357
2005-01-31 09:30:00,53.66,53.86,53.66,53.86,22501.38326124651,20.5748,20.6515,20.5748,20.6515,22501.3833
2005-01-31 09:35:00,53.85,53.85,53.66,53.72,6572.18620006705,20.6477,20.6477,20.5748,20.5978,6572.1862
2005-01-31 09:40:00,53.72,53.82,53.72,53.77,12253.228508599585,20.5978,20.6362,20.5978,20.617,12253.2285
2005-01-31 09:45:00,53.77,54.03,53.72,53.97,26957.102718919086,20.617,20.7167,20.5978,20.6937,26957.1027
2005-01-31 09:50:00,53.96,53.99,53.62,53.67,11696.263576390513,20.6899,20.7014,20.5595,20.5787,11696.2636
2005-01-31 09:55:00,53.68,53.92,53.64,53.86,9802.582806879667,20.5825,20.6745,20.5672,20.6515,9802.5828
2005-01-31 10:00:00,53.86,53.86,53.74,53.78,9357.01086111241,20.6515,20.6515,20.6055,20.6208,9357.0109
2005-01-31 10:05:00,53.77,53.79,53.67,53.67,7797.509050927008,20.617,20.6247,20.5787,20.5787,7797.5091
2005-01-31 10:10:00,53.67,53.68,53.5,53.5,20941.88145106111,20.5787,20.5825,20.5135,20.5135,20941.8815
2005-01-31 10:15:00,53.5,53.52,53.4,53.4,13144.3724001341,20.5135,20.5212,20.4751,20.4751,13144.3724
2005-01-31 10:20:00,53.4,53.41,53.34,53.35,11250.691630623254,20.4751,20.479,20.4521,20.456,11250.6916
2005-01-31 10:25:00,53.33,53.46,53.3,53.32,13924.1233052268,20.4483,20.4981,20.4368,20.4445,13924.1233
2005-01-31 10:30:00,53.35,53.4,53.26,53.4,8354.47398313608,20.456,20.4751,20.4215,20.4751,8354.474
2005-01-31 10:35:00,53.41,53.41,53.23,53.37,19270.98665443389,20.479,20.479,20.41,20.4636,19270.9867
2005-01-31 10:40:00,53.36,53.38,53.31,53.31,2896.2176474871744,20.4598,20.4675,20.4406,20.4406,2896.2176
2005-01-31 10:45:00,53.3,53.3,53.2,53.2,6683.579186508864,20.4368,20.4368,20.3985,20.3985,6683.5792
2005-01-31 10:50:00,53.19,53.21,53.07,53.21,10582.33371197237,20.3946,20.4023,20.3486,20.4023,10582.3337
2005-01-31 10:55:00,53.21,53.22,53.17,53.17,3564.575566138061,20.4023,20.4061,20.387,20.387,3564.5756
2005-01-31 11:00:00,53.16,53.19,53.09,53.19,5681.042308532535,20.3831,20.3946,20.3563,20.3946,5681.0423
2005-01-31 11:05:00,53.18,53.21,53.08,53.12,6015.221267857978,20.3908,20.4023,20.3524,20.3678,6015.2213
2005-01-31 11:10:00,53.1,53.15,53.08,53.14,4344.326471230762,20.3601,20.3793,20.3524,20.3754,4344.3265
2005-01-31 11:15:00,53.15,53.22,53.15,53.15,4455.719457672576,20.3793,20.4061,20.3793,20.3793,4455.7195
2005-01-31 11:20:00,53.15,53.2,53.1,53.2,4010.1475119053184,20.3793,20.3985,20.3601,20.3985,4010.1475
2005-01-31 11:25:00,53.15,53.16,53.07,53.07,7017.758145834308,20.3793,20.3831,20.3486,20.3486,7017.7581
2005-01-31 11:30:00,53.06,53.09,53.02,53.04,16040.590047621274,20.3448,20.3563,20.3294,20.3371,16040.59
2005-01-31 11:35:00,53.04,53.06,52.97,53.0,13255.765386575917,20.3371,20.3448,20.3103,20.3218,13255.7654
2005-01-31 11:40:00,52.99,53.0,52.93,52.97,11696.263576390513,20.3179,20.3218,20.2949,20.3103,11696.2636
2005-01-31 11:45:00,52.97,53.0,52.87,52.89,18045.66380357393,20.3103,20.3218,20.2719,20.2796,18045.6638
2005-01-31 11:50:00,52.89,52.92,52.87,52.88,9802.582806879667,20.2796,20.2911,20.2719,20.2758,9802.5828
2005-01-31 11:55:00,52.88,52.88,52.84,52.85,8911.438915345152,20.2758,20.2758,20.2604,20.2643,8911.4389
2005-01-31 12:00:00,52.85,52.85,52.76,52.81,14926.66018320313,20.2643,20.2643,20.2297,20.2489,14926.6602
2005-01-31 12:05:00,52.74,52.75,52.66,52.67,12810.193440808656,20.2221,20.2259,20.1914,20.1952,12810.1934
2005-01-31 12:10:00,52.66,52.67,52.49,52.49,17488.69887136486,20.1914,20.1952,20.1262,20.1262,17488.6989
2005-01-31 12:15:00,52.5,52.5,52.36,52.4,24952.028962966426,20.1301,20.1301,20.0764,20.0917,24952.029
2005-01-31 12:20:00,52.42,52.42,52.33,52.34,13701.337332343172,20.0994,20.0994,20.0649,20.0687,13701.3373
2005-01-31 12:25:00,52.36,52.5,52.33,52.49,36202.72059358968,20.0764,20.1301,20.0649,20.1262,36202.7206
2005-01-31 12:30:00,52.48,52.48,52.42,52.44,11696.263576390513,20.1224,20.1224,20.0994,20.107,11696.2636
2005-01-31 12:35:00,52.43,52.43,52.36,52.41,9134.22488822878,20.1032,20.1032,20.0764,20.0955,9134.2249
2005-01-31 12:40:00,52.4,52.44,52.4,52.44,6460.793213625236,20.0917,20.107,20.0917,20.107,6460.7932
2005-01-31 12:45:00,52.43,52.45,52.39,52.41,9691.189820437854,20.1032,20.1109,20.0879,20.0955,9691.1898
2005-01-31 12:50:00,52.42,52.49,52.41,52.49,7129.151132276122,20.0994,20.1262,20.0955,20.1262,7129.1511
2005-01-31 12:55:00,52.52,52.52,52.46,52.5,8911.438915345152,20.1377,20.1377,20.1147,20.1301,8911.4389
2005-01-31 13:00:00,52.49,52.51,52.47,52.51,8020.295023810637,20.1262,20.1339,20.1185,20.1339,8020.295
2005-01-31 13:05:00,52.51,52.64,52.51,52.61,7908.902037368823,20.1339,20.1837,20.1339,20.1722,7908.902
2005-01-31 13:10:00,52.61,52.62,52.58,52.61,4121.540498347133,20.1722,20.1761,20.1607,20.1722,4121.5405
2005-01-31 13:15:00,52.62,52.71,52.62,52.71,14146.90927811043,20.1761,20.2106,20.1761,20.2106,14146.9093
2005-01-31 13:20:00,52.71,52.79,52.71,52.79,11139.29864418144,20.2106,20.2412,20.2106,20.2412,11139.2986
2005-01-31 13:25:00,52.79,52.81,52.77,52.79,5681.042308532535,20.2412,20.2489,20.2336,20.2412,5681.0423
2005-01-31 13:30:00,52.77,52.8,52.72,52.74,11807.656562832326,20.2336,20.2451,20.2144,20.2221,11807.6566
2005-01-31 13:35:00,52.74,52.74,52.68,52.7,6683.579186508864,20.2221,20.2221,20.1991,20.2067,6683.5792
2005-01-31 13:40:00,52.69,52.8,52.69,52.8,10136.76176620511,20.2029,20.2451,20.2029,20.2451,10136.7618
2005-01-31 13:45:00,52.8,52.82,52.79,52.8,5569.6493220907205,20.2451,20.2527,20.2412,20.2451,5569.6493
2005-01-31 13:50:00,52.79,52.8,52.75,52.78,15706.41108829583,20.2412,20.2451,20.2259,20.2374,15706.4111
2005-01-31 13:55:00,52.8,52.93,52.8,52.93,18491.23574934119,20.2451,20.2949,20.2451,20.2949,18491.2357
2005-01-31 14:00:00,52.93,53.0,52.92,52.99,14703.874210319502,20.2949,20.3218,20.2911,20.3179,14703.8742
2005-01-31 14:05:00,52.99,53.03,52.88,53.02,39098.93824107686,20.3179,20.3333,20.2758,20.3294,39098.9382
2005-01-31 14:10:00,53.02,53.15,53.02,53.11,15372.232128970389,20.3294,20.3793,20.3294,20.3639,15372.2321
2005-01-31 14:15:00,53.08,53.11,53.04,53.04,8911.438915345152,20.3524,20.3639,20.3371,20.3371,8911.4389
2005-01-31 14:20:00,53.04,53.15,53.04,53.15,10248.154752646926,20.3371,20.3793,20.3371,20.3793,10248.1548
2005-01-31 14:25:00,53.14,53.16,53.06,53.1,17154.519912039417,20.3754,20.3831,20.3448,20.3601,17154.5199
2005-01-31 14:30:00,53.1,53.18,53.1,53.18,18157.056790015748,20.3601,20.3908,20.3601,20.3908,18157.0568
2005-01-31 14:35:00,53.19,53.32,53.19,53.31,21053.27443750292,20.3946,20.4445,20.3946,20.4406,21053.2744
2005-01-31 14:40:00,53.28,53.32,53.24,53.31,16931.73393915579,20.4291,20.4445,20.4138,20.4406,16931.7339
2005-01-31 14:45:00,53.31,53.31,53.2,53.28,13032.979413692285,20.4406,20.4406,20.3985,20.4291,13032.9794
2005-01-31 14:50:00,53.28,53.33,53.28,53.33,13255.765386575917,20.4291,20.4483,20.4291,20.4483,13255.7654
2005-01-31 14:55:00,53.33,53.41,53.33,53.37,14703.874210319502,20.4483,20.479,20.4483,20.4636,14703.8742
2005-01-31 15:00:00,53.35,53.45,53.34,53.44,16151.983034063089,20.456,20.4943,20.4521,20.4905,16151.983
2005-01-31 15:05:00,53.44,53.44,53.36,53.37,20941.88145106111,20.4905,20.4905,20.4598,20.4636,20941.8815
2005-01-31 15:10:00,53.37,53.38,53.26,53.32,25397.60090873368,20.4636,20.4675,20.4215,20.4445,25397.6009
2005-01-31 15:15:00,53.27,53.27,53.13,53.16,18602.628735783004,20.4253,20.4253,20.3716,20.3831,18602.6287
2005-01-31 15:20:00,53.15,53.19,53.12,53.17,18157.056790015748,20.3793,20.3946,20.3678,20.387,18157.0568
2005-01-31 15:25:00,53.17,53.17,53.12,53.15,8465.866969577895,20.387,20.387,20.3678,20.3793,8465.867
2005-01-31 15:30:00,53.14,53.14,53.11,53.11,16820.340952713974,20.3754,20.3754,20.3639,20.3639,16820.341
2005-01-31 15:35:00,53.12,53.21,53.1,53.2,20162.130545968408,20.3678,20.4023,20.3601,20.3985,20162.1305
2005-01-31 15:40:00,53.19,53.3,53.19,53.25,19270.98665443389,20.3946,20.4368,20.3946,20.4176,19270.9867
2005-01-31 15:45:00,53.25,53.29,53.24,53.29,9579.79683399604,20.4176,20.433,20.4138,20.433,9579.7968
2005-01-31 15:50:00,53.29,53.29,53.15,53.22,39210.33122751867,20.433,20.433,20.3793,20.4061,39210.3312
2005-01-31 15:55:00,53.23,53.26,53.19,53.2,40435.65407837863,20.41,20.4215,20.3946,20.3985,40435.6541
2005-02-01 09:30:00,53.49,53.49,53.41,53.41,21944.41832903744,20.5096,20.5096,20.479,20.479,21944.4183
2005-02-01 09:35:00,53.37,53.5,53.37,53.5,19048.200681550265,20.4636,20.5135,20.4636,20.5135,19048.2007
2005-02-01 09:40:00,53.5,53.55,53.23,53.23,16040.590047621274,20.5135,20.5327,20.41,20.41,16040.59
2005-02-01 09:45:00,53.23,53.32,53.13,53.31,14481.088237435872,20.41,20.4445,20.3716,20.4406,14481.0882
2005-02-01 09:50:00,53.3,53.35,53.26,53.32,21721.63235615381,20.4368,20.456,20.4215,20.4445,21721.6324
2005-02-01 09:55:00,53.33,53.49,53.32,53.48,32972.32398677706,20.4483,20.5096,20.4445,20.5058,32972.324
2005-02-01 10:00:00,53.48,53.5,53.41,53.44,31190.03620370804,20.5058,20.5135,20.479,20.4905,31190.0362
2005-02-01 10:05:00,53.44,53.49,53.43,53.48,17154.519912039417,20.4905,20.5096,20.4866,20.5058,17154.5199
2005-02-01 10:10:00,53.44,53.46,53.35,53.37,12141.83552215777,20.4905,20.4981,20.456,20.4636,12141.8355
2005-02-01 10:15:00,53.41,53.54,53.38,53.49,16040.590047621274,20.479,20.5288,20.4675,20.5096,16040.59
2005-02-01 10:20:00,53.47,53.48,53.39,53.45,21164.66742394474,20.502,20.5058,20.4713,20.4943,21164.6674
2005-02-01 10:25:00,53.45,53.5,53.34,53.35,11362.08461706507,20.4943,20.5135,20.4521,20.456,11362.0846
2005-02-01 10:30:00,53.34,53.47,53.3,53.44,16820.340952713974,20.4521,20.502,20.4368,20.4905,16820.341
2005-02-01 10:35:00,53.48,53.49,53.41,53.42,7240.544118717937,20.5058,20.5096,20.479,20.4828,7240.5441
2005-02-01 10:40:00,53.41,53.43,53.39,53.4,14703.874210319502,20.479,20.4866,20.4713,20.4751,14703.8742
2005-02-01 10:45:00,53.39,53.39,53.38,53.38,2896.2176474871744,20.4713,20.4713,20.4675,20.4675,2896.2176
2005-02-01 10:50:00,53.38,53.4,53.38,53.38,8577.259956019709,20.4675,20.4751,20.4675,20.4675,8577.26
2005-02-01 10:55:00,53.35,53.38,53.35,53.37,4232.933484788948,20.456,20.4675,20.456,20.4636,4232.9335
2005-02-01 11:00:00,53.37,53.41,53.35,53.41,10693.726698414182,20.4636,20.479,20.456,20.479,10693.7267
2005-02-01 11:05:00,53.4,53.4,53.37,53.37,4455.719457672576,20.4751,20.4751,20.4636,20.4636,4455.7195
2005-02-01 11:10:00,53.37,53.41,53.36,53.41,6349.400227183421,20.4636,20.479,20.4598,20.479,6349.4002
2005-02-01 11:15:00,53.41,53.44,53.36,53.44,8020.295023810637,20.479,20.4905,20.4598,20.4905,8020.295
2005-02-01 11:20:00,53.42,53.48,53.37,53.48,234593.6294464612,20.4828,20.5058,20.4636,20.5058,234593.6294
2005-02-01 11:25:00,53.46,53.48,53.31,53.32,14926.66018320313,20.4981,20.5058,20.4406,20.4445,14926.6602
2005-02-01 11:30:00,53.32,53.39,53.32,53.39,7017.758145834308,20.4445,20.4713,20.4445,20.4713,7017.7581
2005-02-01 11:35:00,53.41,53.49,53.37,53.49,5346.863349207091,20.479,20.5096,20.4636,20.5096,5346.8633
2005-02-01 11:40:00,53.45,53.53,53.42,53.53,6349.400227183421,20.4943,20.525,20.4828,20.525,6349.4002
2005-02-01 11:45:00,53.54,53.64,53.54,53.56,5235.470362765277,20.5288,20.5672,20.5288,20.5365,5235.4704
2005-02-01 11:50:00,53.56,53.67,53.55,53.66,8131.688010252452,20.5365,20.5787,20.5327,20.5748,8131.688
2005-02-01 11:55:00,53.68,53.76,53.68,53.76,5569.6493220907205,20.5825,20.6132,20.5825,20.6132,5569.6493
2005-02-01 12:00:00,53.78,53.82,53.74,53.82,5569.6493220907205,20.6208,20.6362,20.6055,20.6362,5569.6493
2005-02-01 12:05:00,53.82,53.85,53.81,53.84,17377.305884923047,20.6362,20.6477,20.6323,20.6438,17377.3059
2005-02-01 12:10:00,53.86,53.87,53.85,53.87,21610.239369711995,20.6515,20.6554,20.6477,20.6554,21610.2394
2005-02-01 12:15:00,53.87,54.01,53.87,53.94,12810.193440808656,20.6554,20.709,20.6554,20.6822,12810.1934
2005-02-01 12:20:00,53.95,53.99,53.85,53.95,9245.617874670595,20.686,20.7014,20.6477,20.686,9245.6179
2005-02-01 12:25:00,53.94,53.94,53.9,53.92,7908.902037368823,20.6822,20.6822,20.6669,20.6745,7908.902
2005-02-01 12:30:00,53.93,54.03,53.92,54.01,12364.6214950414,20.6784,20.7167,20.6745,20.709,12364.6215
2005-02-01 12:35:00,54.01,54.01,53.9,53.94,16486.16199338853,20.709,20.709,20.6669,20.6822,16486.162
2005-02-01 12:40:00,53.94,54.01,53.94,53.99,7686.116064485194,20.6822,20.709,20.6822,20.7014,7686.1161
2005-02-01 12:45:00,53.99,53.99,53.92,53.98,9468.403847554224,20.7014,20.7014,20.6745,20.6975,9468.4038
2005-02-01 12:50:00,53.98,53.99,53.95,53.99,10136.76176620511,20.6975,20.7014,20.686,20.7014,10136.7618
2005-02-01 12:55:00,53.99,53.99,53.76,53.85,30187.499325731704,20.7014,20.7014,20.6132,20.6477,30187.4993
2005-02-01 13:00:00,53.85,53.88,53.77,53.78,25731.77986805913,20.6477,20.6592,20.617,20.6208,25731.7799
2005-02-01 13:05:00,53.77,53.77,53.76,53.76,7908.902037368823,20.617,20.617,20.6132,20.6132,7908.902
2005-02-01 13:10:00,53.76,53.76,53.74,53.75,7686.116064485194,20.6132,20.6132,20.6055,20.6093,7686.1161
2005-02-01 13:15:00,53.73,53.75,53.59,53.59,12253.228508599585,20.6017,20.6093,20.548,20.548,12253.2285
2005-02-01 13:20:00,53.64,53.64,53.53,53.58,33417.89593254432,20.5672,20.5672,20.525,20.5442,33417.8959
2005-02-01 13:25:00,53.58,53.64,53.58,53.64,7574.723078043379,20.5442,20.5672,20.5442,20.5672,7574.7231
2005-02-01 13:30:00,53.66,53.67,53.6,53.65,10582.33371197237,20.5748,20.5787,20.5518,20.571,10582.3337
2005-02-01 13:35:00,53.7,53.76,53.7,53.76,9245.617874670595,20.5902,20.6132,20.5902,20.6132,9245.6179
2005-02-01 13:40:00,53.75,53.77,53.73,53.74,14481.088237435872,20.6093,20.617,20.6017,20.6055,14481.0882
2005-02-01 13:45:00,53.77,53.77,53.73,53.76,10916.51267129781,20.617,20.617,20.6017,20.6132,10916.5127
2005-02-01 13:50:00,53.76,53.76,53.73,53.76,8465.866969577895,20.6132,20.6132,20.6017,20.6132,8465.867
2005-02-01 13:55:00,53.73,53.77,53.71,53.77,8911.438915345152,20.6017,20.617,20.594,20.617,8911.4389
2005-02-01 14:00:00,53.77,53.77,53.7,53.74,24840.63597652461,20.617,20.617,20.5902,20.6055,24840.636
2005-02-01 14:05:00,53.74,53.82,53.72,53.82,10359.54773908874,20.6055,20.6362,20.5978,20.6362,10359.5477
2005-02-01 14:10:00,53.82,53.88,53.79,53.82,16931.73393915579,20.6362,20.6592,20.6247,20.6362,16931.7339
2005-02-01 14:15:00,53.83,53.85,53.82,53.85,7129.151132276122,20.64,20.6477,20.6362,20.6477,7129.1511
2005-02-01 14:20:00,53.85,53.87,53.83,53.86,13032.979413692285,20.6477,20.6554,20.64,20.6515,13032.9794
2005-02-01 14:25:00,53.87,53.89,53.85,53.88,14258.302264552243,20.6554,20.663,20.6477,20.6592,14258.3023
2005-02-01 14:30:00,53.85,53.9,53.78,53.88,12476.014481483213,20.6477,20.6669,20.6208,20.6592,12476.0145
2005-02-01 14:35:00,53.87,54.0,53.86,54.0,23503.92013922284,20.6554,20.7052,20.6515,20.7052,23503.9201
2005-02-01 14:40:00,54.0,54.02,53.95,53.98,13144.3724001341,20.7052,20.7129,20.686,20.6975,13144.3724
2005-02-01 14:45:00,53.95,53.98,53.95,53.95,9579.79683399604,20.686,20.6975,20.686,20.686,9579.7968
2005-02-01 14:50:00,53.95,54.04,53.95,54.04,16597.554979830347,20.686,20.7205,20.686,20.7205,16597.555
2005-02-01 14:55:00,54.03,54.04,54.03,54.04,7463.330091601565,20.7167,20.7205,20.7167,20.7205,7463.3301
2005-02-01 15:00:00,54.04,54.08,54.03,54.06,19048.200681550265,20.7205,20.7359,20.7167,20.7282,19048.2007
2005-02-01 15:05:00,54.06,54.07,53.95,53.96,13478.551359459543,20.7282,20.732,20.686,20.6899,13478.5514
2005-02-01 15:10:00,53.97,54.0,53.95,54.0,11362.08461706507,20.6937,20.7052,20.686,20.7052,11362.0846
2005-02-01 15:15:00,53.99,53.99,53.88,53.97,13924.1233052268,20.7014,20.7014,20.6592,20.6937,13924.1233
2005-02-01 15:20:00,53.95,53.95,53.9,53.92,12810.193440808656,20.686,20.686,20.6669,20.6745,12810.1934
2005-02-01 15:25:00,53.9,53.93,53.85,53.85,17488.69887136486,20.6669,20.6784,20.6477,20.6477,17488.6989
2005-02-01 15:30:00,53.85,53.88,53.85,53.85,14926.66018320313,20.6477,20.6592,20.6477,20.6477,14926.6602
2005-02-01 15:35:00,53.85,53.86,53.85,53.86,20050.73755952659,20.6477,20.6515,20.6477,20.6515,20050.7376
2005-02-01 15:40:00,53.86,53.88,53.86,53.88,14815.267196761317,20.6515,20.6592,20.6515,20.6592,14815.2672
2005-02-01 15:45:00,53.88,53.88,53.85,53.85,14592.481223877689,20.6592,20.6592,20.6477,20.6477,14592.4812
2005-02-01 15:50:00,53.86,53.95,53.85,53.94,21387.453396828365,20.6515,20.686,20.6477,20.6822,21387.4534
2005-02-01 15:55:00,53.94,53.95,53.82,53.84,48233.163129305634,20.6822,20.686,20.6362,20.6438,48233.1631
2005-02-02 09:30:00,53.86,53.86,53.78,53.78,15038.053169644943,20.6515,20.6515,20.6208,20.6208,15038.0532
2005-02-02 09:35:00,53.8,54.02,53.8,53.95,7797.509050927008,20.6285,20.7129,20.6285,20.686,7797.5091
2005-02-02 09:40:00,53.94,54.14,53.94,54.12,3787.3615390216896,20.6822,20.7589,20.6822,20.7512,3787.3615
2005-02-02 09:45:00,54.11,54.12,54.02,54.05,4232.933484788948,20.7474,20.7512,20.7129,20.7244,4232.9335
2005-02-02 09:50:00,54.04,54.14,54.01,54.09,11473.477603506884,20.7205,20.7589,20.709,20.7397,11473.4776
2005-02-02 09:55:00,54.13,54.21,54.12,54.2,6015.221267857978,20.755,20.7857,20.7512,20.7819,6015.2213
2005-02-02 10:00:00,54.2,54.39,54.2,54.38,22389.99027480469,20.7819,20.8547,20.7819,20.8509,22389.9903
2005-02-02 10:05:00,54.38,54.45,54.32,54.45,12921.586427250471,20.8509,20.8777,20.8279,20.8777,12921.5864
2005-02-02 10:10:00,54.46,54.52,54.44,54.5,14926.66018320313,20.8816,20.9046,20.8739,20.8969,14926.6602
2005-02-02 10:15:00,54.49,54.49,54.29,54.31,7797.509050927008,20.8931,20.8931,20.8164,20.8241,7797.5091
2005-02-02 10:20:00,54.31,54.35,54.29,54.33,11250.691630623254,20.8241,20.8394,20.8164,20.8317,11250.6916
2005-02-02 10:25:00,54.33,54.37,54.2,54.21,15595.018101854015,20.8317,20.8471,20.7819,20.7857,15595.0181
2005-02-02 10:30:00,54.21,54.27,54.2,54.2,21833.02534259562,20.7857,20.8087,20.7819,20.7819,21833.0253
2005-02-02 10:35:00,54.2,54.24,54.17,54.23,27179.88869180272,20.7819,20.7972,20.7704,20.7934,27179.8887
2005-02-02 10:40:00,54.23,54.31,54.23,54.29,11362.08461706507,20.7934,20.8241,20.7934,20.8164,11362.0846
2005-02-02 10:45:00,54.3,54.3,54.28,54.28,19827.951586642965,20.8202,20.8202,20.8126,20.8126,19827.9516
2005-02-02 10:50:00,54.29,54.29,54.25,54.26,8800.045928903339,20.8164,20.8164,20.8011,20.8049,8800.0459
2005-02-02 10:55:00,54.24,54.27,54.22,54.23,16263.376020504904,20.7972,20.8087,20.7896,20.7934,16263.376
2005-02-02 11:00:00,54.22,54.25,54.21,54.23,15483.625115412202,20.7896,20.8011,20.7857,20.7934,15483.6251
2005-02-02 11:05:00,54.22,54.23,54.2,54.22,7574.723078043379,20.7896,20.7934,20.7819,20.7896,7574.7231
2005-02-02 11:10:00,54.23,54.25,54.21,54.21,13924.1233052268,20.7934,20.8011,20.7857,20.7857,13924.1233
2005-02-02 11:15:00,54.2,54.25,54.2,54.25,4678.505430556205,20.7819,20.8011,20.7819,20.8011,4678.5054
2005-02-02 11:20:00,54.26,54.27,54.26,54.26,13701.337332343172,20.8049,20.8087,20.8049,20.8049,13701.3373
2005-02-02 11:25:00,54.27,54.31,54.26,54.27,13255.765386575917,20.8087,20.8241,20.8049,20.8087,13255.7654
2005-02-02 11:30:00,54.27,54.29,54.25,54.25,6906.365159392493,20.8087,20.8164,20.8011,20.8011,6906.3652
2005-02-02 11:35:00,54.24,54.33,54.23,54.33,6238.007240741606,20.7972,20.8317,20.7934,20.8317,6238.0072
2005-02-02 11:40:00,54.36,54.38,54.35,54.38,11807.656562832326,20.8432,20.8509,20.8394,20.8509,11807.6566
2005-02-02 11:45:00,54.38,54.43,54.38,54.42,10693.726698414182,20.8509,20.8701,20.8509,20.8662,10693.7267
2005-02-02 11:50:00,54.42,54.44,54.42,54.44,9134.22488822878,20.8662,20.8739,20.8662,20.8739,9134.2249
2005-02-02 11:55:00,54.44,54.44,54.44,54.44,3898.754525463504,20.8739,20.8739,20.8739,20.8739,3898.7545
2005-02-02 12:00:00,54.44,54.45,54.4,54.4,17043.126925597604,20.8739,20.8777,20.8586,20.8586,17043.1269
2005-02-02 12:05:00,54.4,54.43,54.4,54.43,12364.6214950414,20.8586,20.8701,20.8586,20.8701,12364.6215
2005-02-02 12:10:00,54.43,54.44,54.43,54.44,6015.221267857978,20.8701,20.8739,20.8701,20.8739,6015.2213
2005-02-02 12:15:00,54.44,54.44,54.38,54.39,10136.76176620511,20.8739,20.8739,20.8509,20.8547,10136.7618
2005-02-02 12:20:00,54.39,54.47,54.39,54.46,9802.582806879667,20.8547,20.8854,20.8547,20.8816,9802.5828
2005-02-02 12:25:00,54.46,54.55,54.46,54.55,10248.154752646926,20.8816,20.9161,20.8816,20.9161,10248.1548
2005-02-02 12:30:00,54.55,54.58,54.53,54.58,13367.158373017728,20.9161,20.9276,20.9084,20.9276,13367.1584
2005-02-02 12:35:00,54.56,54.62,54.56,54.62,28182.425569779043,20.9199,20.9429,20.9199,20.9429,28182.4256
2005-02-02 12:40:00,54.61,54.64,54.61,54.63,14703.874210319502,20.9391,20.9506,20.9391,20.9468,14703.8742
2005-02-02 12:45:00,54.63,54.63,54.52,54.57,23838.09909854828,20.9468,20.9468,20.9046,20.9238,23838.0991
2005-02-02 12:50:00,54.56,54.6,54.55,54.6,3119.003620370803,20.9199,20.9353,20.9161,20.9353,3119.0036
2005-02-02 12:55:00,54.6,54.61,54.59,54.61,6015.221267857978,20.9353,20.9391,20.9314,20.9391,6015.2213
2005-02-02 13:00:00,54.61,54.61,54.55,54.55,14815.267196761317,20.9391,20.9391,20.9161,20.9161,14815.2672
2005-02-02 13:05:00,54.55,54.56,54.54,54.54,3230.396606812618,20.9161,20.9199,20.9122,20.9122,3230.3966
2005-02-02 13:10:00,54.54,54.57,54.53,54.54,5903.828281416163,20.9122,20.9238,20.9084,20.9122,5903.8283
2005-02-02 13:15:00,54.53,54.53,54.48,54.51,2339.252715278102,20.9084,20.9084,20.8892,20.9007,2339.2527
2005-02-02 13:20:00,54.48,54.53,54.47,54.52,7129.151132276122,20.8892,20.9084,20.8854,20.9046,7129.1511
2005-02-02 13:25:00,54.48,54.5,54.47,54.49,6238.007240741606,20.8892,20.8969,20.8854,20.8931,6238.0072
2005-02-02 13:30:00,54.49,54.49,54.46,54.47,4232.933484788948,20.8931,20.8931,20.8816,20.8854,4232.9335
2005-02-02 13:35:00,54.46,54.49,54.46,54.48,5235.470362765277,20.8816,20.8931,20.8816,20.8892,5235.4704
2005-02-02 13:40:00,54.47,54.49,54.46,54.46,7129.151132276122,20.8854,20.8931,20.8816,20.8816,7129.1511
2005-02-02 13:45:00,54.46,54.51,54.45,54.48,12030.442535715956,20.8816,20.9007,20.8777,20.8892,12030.4425
2005-02-02 13:50:00,54.49,54.49,54.48,54.49,12030.442535715956,20.8931,20.8931,20.8892,20.8931,12030.4425
2005-02-02 13:55:00,54.49,54.56,54.47,54.54,10693.726698414182,20.8931,20.9199,20.8854,20.9122,10693.7267
2005-02-02 14:00:00,54.53,54.55,54.52,54.53,13812.730318784988,20.9084,20.9161,20.9046,20.9084,13812.7303
2005-02-02 14:05:00,54.55,54.6,54.53,54.57,8465.866969577895,20.9161,20.9353,20.9084,20.9238,8465.867
2005-02-02 14:10:00,54.57,54.64,54.55,54.64,11807.656562832326,20.9238,20.9506,20.9161,20.9506,11807.6566
2005-02-02 14:15:00,54.65,54.65,54.59,54.65,16708.94796627216,20.9544,20.9544,20.9314,20.9544,16708.948
2005-02-02 14:20:00,54.65,54.78,54.64,54.76,21276.06041038655,20.9544,21.0043,20.9506,20.9966,21276.0604
2005-02-02 14:25:00,54.76,54.79,54.69,54.75,21276.06041038655,20.9966,21.0081,20.9698,20.9928,21276.0604
2005-02-02 14:30:00,54.78,54.79,54.66,54.67,19939.34457308477,21.0043,21.0081,20.9583,20.9621,19939.3446
2005-02-02 14:35:00,54.67,54.67,54.58,54.64,15260.839142528574,20.9621,20.9621,20.9276,20.9506,15260.8391
2005-02-02 14:40:00,54.62,54.66,54.52,54.56,15149.446156086758,20.9429,20.9583,20.9046,20.9199,15149.4462
2005-02-02 14:45:00,54.58,54.66,54.58,54.66,10916.51267129781,20.9276,20.9583,20.9276,20.9583,10916.5127
2005-02-02 14:50:00,54.67,54.67,54.65,54.66,18491.23574934119,20.9621,20.9621,20.9544,20.9583,18491.2357
2005-02-02 14:55:00,54.64,54.73,54.64,54.68,27959.639596895417,20.9506,20.9851,20.9506,20.9659,27959.6396
2005-02-02 15:00:00,54.68,54.78,54.61,54.76,13032.979413692285,20.9659,21.0043,20.9391,20.9966,13032.9794
2005-02-02 15:05:00,54.73,54.8,54.71,54.73,16597.554979830347,20.9851,21.0119,20.9774,20.9851,16597.555
2005-02-02 15:10:00,54.73,54.85,54.7,54.78,23949.49208499009,20.9851,21.0311,20.9736,21.0043,23949.4921
2005-02-02 15:15:00,54.79,54.9,54.79,54.81,22835.562220571952,21.0081,21.0503,21.0081,21.0158,22835.5622
2005-02-02 15:20:00,54.84,55.01,54.84,54.94,21276.06041038655,21.0273,21.0925,21.0273,21.0656,21276.0604
2005-02-02 15:25:00,54.95,54.99,54.93,54.95,23169.741179897395,21.0695,21.0848,21.0618,21.0695,23169.7412
2005-02-02 15:30:00,54.95,54.96,54.82,54.93,22167.204301921065,21.0695,21.0733,21.0196,21.0618,22167.2043
2005-02-02 15:35:00,54.93,55.04,54.9,55.03,35979.93462070605,21.0618,21.104,21.0503,21.1001,35979.9346
2005-02-02 15:40:00,55.04,55.06,54.9,54.99,29073.56946131356,21.104,21.1116,21.0503,21.0848,29073.5695
2005-02-02 15:45:00,54.96,55.04,54.87,54.9,29741.927379964447,21.0733,21.104,21.0388,21.0503,29741.9274
2005-02-02 15:50:00,54.9,55.01,54.87,54.91,22724.16923413014,21.0503,21.0925,21.0388,21.0541,22724.1692
2005-02-02 15:55:00,54.91,55.02,54.91,54.96,55362.31426158176,21.0541,21.0963,21.0541,21.0733,55362.3143
2005-02-03 09:30:00,55.03,55.03,54.67,54.8,26845.70973247728,21.1001,21.1001,20.9621,21.0119,26845.7097
2005-02-03 09:35:00,54.85,55.05,54.85,55.05,30521.678285057147,21.0311,21.1078,21.0311,21.1078,30521.6783
2005-02-03 09:40:00,55.07,55.23,54.85,54.9,23392.527152781026,21.1155,21.1768,21.0311,21.0503,23392.5272
2005-02-03 09:45:00,54.89,55.11,54.87,55.1,43666.05068519124,21.0464,21.1308,21.0388,21.127,43666.0507
2005-02-03 09:50:00,55.08,55.25,55.08,55.25,11027.905657739626,21.1193,21.1845,21.1193,21.1845,11027.9057
2005-02-03 09:55:00,55.25,55.25,55.09,55.18,13255.765386575917,21.1845,21.1845,21.1231,21.1576,13255.7654
2005-02-03 10:00:00,55.23,55.32,55.0,55.0,14703.874210319502,21.1768,21.2113,21.0886,21.0886,14703.8742
2005-02-03 10:05:00,55.01,55.15,55.01,55.11,7129.151132276122,21.0925,21.1461,21.0925,21.1308,7129.1511
2005-02-03 10:10:00,55.09,55.17,55.09,55.09,7908.902037368823,21.1231,21.1538,21.1231,21.1231,7908.902
2005-02-03 10:15:00,55.09,55.16,55.03,55.16,13478.551359459543,21.1231,21.15,21.1001,21.15,13478.5514
2005-02-03 10:20:00,55.17,55.26,55.15,55.17,8911.438915345152,21.1538,21.1883,21.1461,21.1538,8911.4389
2005-02-03 10:25:00,55.22,55.33,55.14,55.32,23949.49208499009,21.173,21.2152,21.1423,21.2113,23949.4921
2005-02-03 10:30:00,55.33,55.34,55.22,55.3,15038.053169644943,21.2152,21.219,21.173,21.2037,15038.0532
2005-02-03 10:35:00,55.31,55.39,55.26,55.26,18268.44977645756,21.2075,21.2382,21.1883,21.1883,18268.4498
2005-02-03 10:40:00,55.26,55.44,55.25,55.43,10805.119684855998,21.1883,21.2573,21.1845,21.2535,10805.1197
2005-02-03 10:45:00,55.43,55.43,55.32,55.33,9022.831901786967,21.2535,21.2535,21.2113,21.2152,9022.8319
2005-02-03 10:50:00,55.33,55.34,55.31,55.32,7463.330091601565,21.2152,21.219,21.2075,21.2113,7463.3301
2005-02-03 10:55:00,55.34,55.4,55.33,55.4,27179.88869180272,21.219,21.242,21.2152,21.242,27179.8887
2005-02-03 11:00:00,55.36,55.41,55.34,55.39,8465.866969577895,21.2267,21.2458,21.219,21.2382,8465.867
2005-02-03 11:05:00,55.36,55.41,55.34,55.4,6349.400227183421,21.2267,21.2458,21.219,21.242,6349.4002
2005-02-03 11:10:00,55.41,55.46,55.36,55.36,20162.130545968408,21.2458,21.265,21.2267,21.2267,20162.1305
2005-02-03 11:15:00,55.36,55.37,55.34,55.36,14592.481223877689,21.2267,21.2305,21.219,21.2267,14592.4812
2005-02-03 11:20:00,55.36,55.38,55.36,55.36,63159.823312508765,21.2267,21.2343,21.2267,21.2267,63159.8233
2005-02-03 11:25:00,55.36,55.37,55.36,55.36,13812.730318784988,21.2267,21.2305,21.2267,21.2267,13812.7303
2005-02-03 11:30:00,55.36,55.4,55.36,55.36,9134.22488822878,21.2267,21.242,21.2267,21.2267,9134.2249
2005-02-03 11:35:00,55.36,55.5,55.36,55.5,34866.00475628791,21.2267,21.2803,21.2267,21.2803,34866.0048
2005-02-03 11:40:00,55.47,55.48,55.42,55.42,5458.256335648905,21.2688,21.2727,21.2497,21.2497,5458.2563
2005-02-03 11:45:00,55.43,55.43,55.36,55.42,3230.396606812618,21.2535,21.2535,21.2267,21.2497,3230.3966
2005-02-03 11:50:00,55.37,55.38,55.32,55.34,4678.505430556205,21.2305,21.2343,21.2113,21.219,4678.5054
2005-02-03 11:55:00,55.34,55.34,55.31,55.31,4678.505430556205,21.219,21.219,21.2075,21.2075,4678.5054
2005-02-03 12:00:00,55.31,55.31,55.3,55.31,3007.610633928989,21.2075,21.2075,21.2037,21.2075,3007.6106
2005-02-03 12:05:00,55.3,55.3,55.25,55.28,8243.080996694265,21.2037,21.2037,21.1845,21.196,8243.081
2005-02-03 12:10:00,55.28,55.3,55.28,55.3,3564.575566138061,21.196,21.2037,21.196,21.2037,3564.5756
2005-02-03 12:15:00,55.3,55.3,55.26,55.26,3675.968552579875,21.2037,21.2037,21.1883,21.1883,3675.9686
2005-02-03 12:20:00,55.29,55.38,55.26,55.37,11362.08461706507,21.1998,21.2343,21.1883,21.2305,11362.0846
2005-02-03 12:25:00,55.37,55.38,55.35,55.35,2005.0737559526592,21.2305,21.2343,21.2228,21.2228,2005.0738
2005-02-03 12:30:00,55.35,55.39,55.34,55.35,8020.295023810637,21.2228,21.2382,21.219,21.2228,8020.295
2005-02-03 12:35:00,55.35,55.35,55.34,55.34,7240.544118717937,21.2228,21.2228,21.219,21.219,7240.5441
2005-02-03 12:40:00,55.34,55.34,55.32,55.32,6015.221267857978,21.219,21.219,21.2113,21.2113,6015.2213
2005-02-03 12:45:00,55.33,55.33,55.32,55.32,7129.151132276122,21.2152,21.2152,21.2113,21.2113,7129.1511
2005-02-03 12:50:00,55.32,55.33,55.14,55.17,42552.1208207731,21.2113,21.2152,21.1423,21.1538,42552.1208
2005-02-03 12:55:00,55.18,55.3,55.18,55.19,50795.201817467365,21.1576,21.2037,21.1576,21.1615,50795.2018
2005-02-03 13:00:00,55.19,55.25,55.18,55.23,8465.866969577895,21.1615,21.1845,21.1576,21.1768,8465.867
2005-02-03 13:05:00,55.22,55.22,55.17,55.18,6349.400227183421,21.173,21.173,21.1538,21.1576,6349.4002
2005-02-03 13:10:00,55.17,55.18,55.08,55.08,7351.937105159751,21.1538,21.1576,21.1193,21.1193,7351.9371
2005-02-03 13:15:00,55.08,55.12,55.07,55.09,5569.6493220907205,21.1193,21.1346,21.1155,21.1231,5569.6493
2005-02-03 13:20:00,55.09,55.09,55.05,55.08,8131.688010252452,21.1231,21.1231,21.1078,21.1193,8131.688
2005-02-03 13:25:00,55.08,55.09,55.07,55.09,6015.221267857978,21.1193,21.1231,21.1155,21.1231,6015.2213
2005-02-03 13:30:00,55.09,55.17,55.09,55.17,8911.438915345152,21.1231,21.1538,21.1231,21.1538,8911.4389
2005-02-03 13:35:00,55.16,55.18,55.14,55.17,5903.828281416163,21.15,21.1576,21.1423,21.1538,5903.8283
2005-02-03 13:40:00,55.17,55.21,55.17,55.19,9357.01086111241,21.1538,21.1691,21.1538,21.1615,9357.0109
2005-02-03 13:45:00,55.19,55.25,55.19,55.25,11919.04954927414,21.1615,21.1845,21.1615,21.1845,11919.0495
2005-02-03 13:50:00,55.25,55.3,55.25,55.3,6906.365159392493,21.1845,21.2037,21.1845,21.2037,6906.3652
2005-02-03 13:55:00,55.31,55.34,55.3,55.31,11919.04954927414,21.2075,21.219,21.2037,21.2075,11919.0495
2005-02-03 14:00:00,55.31,55.35,55.3,55.35,12253.228508599585,21.2075,21.2228,21.2037,21.2228,12253.2285
2005-02-03 14:05:00,55.34,55.44,55.34,55.4,9022.831901786967,21.219,21.2573,21.219,21.242,9022.8319
2005-02-03 14:10:00,55.4,55.4,55.25,55.26,10136.76176620511,21.242,21.242,21.1845,21.1883,10136.7618
2005-02-03 14:15:00,55.28,55.39,55.28,55.39,8800.045928903339,21.196,21.2382,21.196,21.2382,8800.0459
2005-02-03 14:20:00,55.37,55.37,55.33,55.33,1113.929864418144,21.2305,21.2305,21.2152,21.2152,1113.9299
2005-02-03 14:25:00,55.32,55.37,55.32,55.37,7351.937105159751,21.2113,21.2305,21.2113,21.2305,7351.9371
2005-02-03 14:30:00,55.33,55.34,55.3,55.31,5346.863349207091,21.2152,21.219,21.2037,21.2075,5346.8633
2005-02-03 14:35:00,55.31,55.38,55.31,55.32,14703.874210319502,21.2075,21.2343,21.2075,21.2113,14703.8742
2005-02-03 14:40:00,55.31,55.35,55.25,55.35,9802.582806879667,21.2075,21.2228,21.1845,21.2228,9802.5828
2005-02-03 14:45:00,55.35,55.37,55.31,55.36,11473.477603506884,21.2228,21.2305,21.2075,21.2267,11473.4776
2005-02-03 14:50:00,55.36,55.37,55.35,55.36,6349.400227183421,21.2267,21.2305,21.2228,21.2267,6349.4002
2005-02-03 14:55:00,55.35,55.36,55.34,55.35,8131.688010252452,21.2228,21.2267,21.219,21.2228,8131.688
2005-02-03 15:00:00,55.34,55.34,55.28,55.3,9357.01086111241,21.219,21.219,21.196,21.2037,9357.0109
2005-02-03 15:05:00,55.33,55.34,55.3,55.32,3898.754525463504,21.2152,21.219,21.2037,21.2113,3898.7545
2005-02-03 15:10:00,55.32,55.33,55.32,55.33,10582.33371197237,21.2113,21.2152,21.2113,21.2152,10582.3337
2005-02-03 15:15:00,55.35,55.39,55.32,55.33,11362.08461706507,21.2228,21.2382,21.2113,21.2152,11362.0846
2005-02-03 15:20:00,55.31,55.32,55.26,55.28,11362.08461706507,21.2075,21.2113,21.1883,21.196,11362.0846
2005-02-03 15:25:00,55.28,55.33,55.28,55.31,11139.29864418144,21.196,21.2152,21.196,21.2075,11139.2986
2005-02-03 15:30:00,55.32,55.34,55.31,55.32,13701.337332343172,21.2113,21.219,21.2075,21.2113,13701.3373
2005-02-03 15:35:00,55.31,55.38,55.26,55.36,24060.885071431912,21.2075,21.2343,21.1883,21.2267,24060.8851
2005-02-03 15:40:00,55.36,55.36,55.3,55.31,22946.95520701377,21.2267,21.2267,21.2037,21.2075,22946.9552
2005-02-03 15:45:00,55.33,55.33,55.24,55.25,17377.305884923047,21.2152,21.2152,21.1806,21.1845,17377.3059
2005-02-03 15:50:00,55.3,55.3,55.22,55.22,14369.695250994058,21.2037,21.2037,21.173,21.173,14369.6953
2005-02-03 15:55:00,55.22,55.25,55.18,55.24,16374.769006946715,21.173,21.1845,21.1576,21.1806,16374.769
2005-02-04 09:35:00,56.02,56.02,55.59,55.98,62380.07240741607,21.4797,21.4797,21.3148,21.4644,62380.0724
2005-02-04 09:40:00,55.97,55.99,55.81,55.96,76415.58869908468,21.4606,21.4682,21.3992,21.4567,76415.5887
2005-02-04 09:45:00,55.97,56.16,55.76,55.81,29184.962447755373,21.4606,21.5334,21.38,21.3992,29184.9624
2005-02-04 09:50:00,55.8,56.47,55.79,56.43,68395.29367527405,21.3954,21.6523,21.3915,21.6369,68395.2937
2005-02-04 09:55:00,56.45,56.51,56.03,56.15,80425.73621099,21.6446,21.6676,21.4836,21.5296,80425.7362
2005-02-04 10:00:00,56.15,56.4,56.14,56.14,23503.92013922284,21.5296,21.6254,21.5257,21.5257,23503.9201
2005-02-04 10:05:00,56.11,56.12,56.04,56.09,49012.91403439834,21.5142,21.5181,21.4874,21.5066,49012.914
2005-02-04 10:10:00,56.11,56.11,55.96,56.0,29296.355434197187,21.5142,21.5142,21.4567,21.4721,29296.3554
2005-02-04 10:15:00,55.99,56.17,55.99,56.17,93792.89458400774,21.4682,21.5372,21.4682,21.5372,93792.8946
2005-02-04 10:20:00,56.15,56.17,56.06,56.06,12141.83552215777,21.5296,21.5372,21.4951,21.4951,12141.8355
2005-02-04 10:25:00,56.03,56.19,56.03,56.19,9802.582806879667,21.4836,21.5449,21.4836,21.5449,9802.5828
2005-02-04 10:30:00,56.2,56.24,56.14,56.22,7908.902037368823,21.5487,21.5641,21.5257,21.5564,7908.902
2005-02-04 10:35:00,56.22,56.22,56.1,56.13,5458.256335648905,21.5564,21.5564,21.5104,21.5219,5458.2563
2005-02-04 10:40:00,56.11,56.31,56.11,56.31,39990.08213261137,21.5142,21.5909,21.5142,21.5909,39990.0821
2005-02-04 10:45:00,56.31,56.33,56.22,56.23,4901.291403439834,21.5909,21.5986,21.5564,21.5602,4901.2914
2005-02-04 10:50:00,56.24,56.28,56.24,56.28,7574.723078043379,21.5641,21.5794,21.5641,21.5794,7574.7231
2005-02-04 10:55:00,56.25,56.3,56.2,56.28,12810.193440808656,21.5679,21.5871,21.5487,21.5794,12810.1934
2005-02-04 11:00:00,56.28,56.3,56.21,56.22,10025.368779763296,21.5794,21.5871,21.5526,21.5564,10025.3688
2005-02-04 11:05:00,56.22,56.28,56.22,56.27,12921.586427250471,21.5564,21.5794,21.5564,21.5756,12921.5864
2005-02-04 11:10:00,56.27,56.36,56.27,56.32,25731.77986805913,21.5756,21.6101,21.5756,21.5948,25731.7799
2005-02-04 11:15:00,56.31,56.33,56.22,56.23,13701.337332343172,21.5909,21.5986,21.5564,21.5602,13701.3373
2005-02-04 11:20:00,56.24,56.32,56.22,56.24,10470.940725530554,21.5641,21.5948,21.5564,21.5641,10470.9407
2005-02-04 11:25:00,56.24,56.39,56.24,56.32,13144.3724001341,21.5641,21.6216,21.5641,21.5948,13144.3724
2005-02-04 11:30:00,56.32,56.47,56.3,56.36,11250.691630623254,21.5948,21.6523,21.5871,21.6101,11250.6916
2005-02-04 11:35:00,56.39,56.42,56.32,56.41,9134.22488822878,21.6216,21.6331,21.5948,21.6293,9134.2249
2005-02-04 11:40:00,56.42,56.47,56.42,56.45,60263.60566502159,21.6331,21.6523,21.6331,21.6446,60263.6057
2005-02-04 11:45:00,56.45,56.48,56.44,56.45,19493.77262731752,21.6446,21.6561,21.6408,21.6446,19493.7726
2005-02-04 11:50:00,56.44,56.54,56.44,56.54,10359.54773908874,21.6408,21.6791,21.6408,21.6791,10359.5477
2005-02-04 11:55:00,56.52,56.52,56.47,56.47,5235.470362765277,21.6714,21.6714,21.6523,21.6523,5235.4704
2005-02-04 12:00:00,56.48,56.51,56.46,56.48,31858.39412235892,21.6561,21.6676,21.6484,21.6561,31858.3941
2005-02-04 12:05:00,56.48,56.48,56.4,56.41,10025.368779763296,21.6561,21.6561,21.6254,21.6293,10025.3688
2005-02-04 12:10:00,56.41,56.42,56.41,56.41,2116.466742394474,21.6293,21.6331,21.6293,21.6293,2116.4667
2005-02-04 12:15:00,56.41,56.42,56.39,56.39,6906.365159392493,21.6293,21.6331,21.6216,21.6216,6906.3652
2005-02-04 12:20:00,56.39,56.56,56.39,56.49,17377.305884923047,21.6216,21.6868,21.6216,21.6599,17377.3059
2005-02-04 12:25:00,56.49,56.54,56.46,56.54,7686.116064485194,21.6599,21.6791,21.6484,21.6791,7686.1161
2005-02-04 12:30:00,56.51,56.51,56.47,56.49,5681.042308532535,21.6676,21.6676,21.6523,21.6599,5681.0423
2005-02-04 12:35:00,56.49,56.52,56.48,56.51,3119.003620370803,21.6599,21.6714,21.6561,21.6676,3119.0036
2005-02-04 12:40:00,56.51,56.55,56.5,56.55,4232.933484788948,21.6676,21.6829,21.6638,21.6829,4232.9335
2005-02-04 12:45:00,56.53,56.53,56.46,56.48,31301.429190149847,21.6753,21.6753,21.6484,21.6561,31301.4292
2005-02-04 12:50:00,56.47,56.47,56.42,56.42,8911.438915345152,21.6523,21.6523,21.6331,21.6331,8911.4389
2005-02-04 12:55:00,56.43,56.48,56.4,56.4,15149.446156086758,21.6369,21.6561,21.6254,21.6254,15149.4462
2005-02-04 13:00:00,56.4,56.41,56.39,56.41,3230.396606812618,21.6254,21.6293,21.6216,21.6293,3230.3966
2005-02-04 13:05:00,56.4,56.4,56.38,56.39,2562.0386881617314,21.6254,21.6254,21.6178,21.6216,2562.0387
2005-02-04 13:10:00,56.39,56.45,56.36,56.36,4678.505430556205,21.6216,21.6446,21.6101,21.6101,4678.5054
2005-02-04 13:15:00,56.33,56.4,56.31,56.38,6683.579186508864,21.5986,21.6254,21.5909,21.6178,6683.5792
2005-02-04 13:20:00,56.39,56.44,56.39,56.4,7240.544118717937,21.6216,21.6408,21.6216,21.6254,7240.5441
2005-02-04 13:25:00,56.39,56.43,56.38,56.38,7797.509050927008,21.6216,21.6369,21.6178,21.6178,7797.5091
2005-02-04 13:30:00,56.37,56.37,56.32,56.32,2005.0737559526592,21.6139,21.6139,21.5948,21.5948,2005.0738
2005-02-04 13:35:00,56.32,56.39,56.32,56.35,5012.684389881648,21.5948,21.6216,21.5948,21.6063,5012.6844
2005-02-04 13:40:00,56.35,56.46,56.35,56.46,8243.080996694265,21.6063,21.6484,21.6063,21.6484,8243.081
2005-02-04 13:45:00,56.45,56.46,56.39,56.4,4789.89841699802,21.6446,21.6484,21.6216,21.6254,4789.8984
2005-02-04 13:50:00,56.39,56.39,56.36,56.37,4232.933484788948,21.6216,21.6216,21.6101,21.6139,4232.9335
2005-02-04 13:55:00,56.38,56.46,56.38,56.43,11473.477603506884,21.6178,21.6484,21.6178,21.6369,11473.4776
2005-02-04 14:00:00,56.45,56.47,56.33,56.37,172881.91495769596,21.6446,21.6523,21.5986,21.6139,172881.915
2005-02-04 14:05:00,56.37,56.39,56.33,56.39,9802.582806879667,21.6139,21.6216,21.5986,21.6216,9802.5828
2005-02-04 14:10:00,56.4,56.49,56.38,56.47,15372.232128970389,21.6254,21.6599,21.6178,21.6523,15372.2321
2005-02-04 14:15:00,56.48,56.49,56.38,56.38,16374.769006946715,21.6561,21.6599,21.6178,21.6178,16374.769
2005-02-04 14:20:00,56.39,56.41,56.34,56.34,8688.652942461524,21.6216,21.6293,21.6024,21.6024,8688.6529
2005-02-04 14:25:00,56.34,56.39,56.33,56.33,6349.400227183421,21.6024,21.6216,21.5986,21.5986,6349.4002
2005-02-04 14:30:00,56.33,56.35,56.29,56.31,9357.01086111241,21.5986,21.6063,21.5833,21.5909,9357.0109
2005-02-04 14:35:00,56.31,56.41,56.28,56.41,21164.66742394474,21.5909,21.6293,21.5794,21.6293,21164.6674
2005-02-04 14:40:00,56.41,56.41,56.31,56.38,15595.018101854015,21.6293,21.6293,21.5909,21.6178,15595.0181
2005-02-04 14:45:00,56.37,56.37,56.32,56.32,13255.765386575917,21.6139,21.6139,21.5948,21.5948,13255.7654
2005-02-04 14:50:00,56.32,56.33,56.25,56.3,32526.752041009808,21.5948,21.5986,21.5679,21.5871,32526.752
2005-02-04 14:55:00,56.3,56.3,56.23,56.23,6683.579186508864,21.5871,21.5871,21.5602,21.5602,6683.5792
2005-02-04 15:00:00,56.24,56.27,56.19,56.22,21944.41832903744,21.5641,21.5756,21.5449,21.5564,21944.4183
2005-02-04 15:05:00,56.22,56.22,56.15,56.18,15483.625115412202,21.5564,21.5564,21.5296,21.5411,15483.6251
2005-02-04 15:10:00,56.2,56.24,56.19,56.19,21944.41832903744,21.5487,21.5641,21.5449,21.5449,21944.4183
2005-02-04 15:15:00,56.19,56.2,56.13,56.2,14815.267196761317,21.5449,21.5487,21.5219,21.5487,14815.2672
2005-02-04 15:20:00,56.2,56.24,56.12,56.12,18602.628735783004,21.5487,21.5641,21.5181,21.5181,18602.6287
2005-02-04 15:25:00,56.11,56.23,56.11,56.22,12476.014481483213,21.5142,21.5602,21.5142,21.5564,12476.0145
2005-02-04 15:30:00,56.23,56.27,56.14,56.18,15372.232128970389,21.5602,21.5756,21.5257,21.5411,15372.2321
2005-02-04 15:35:00,56.18,56.29,56.18,56.29,14703.874210319502,21.5411,21.5833,21.5411,21.5833,14703.8742
2005-02-04 15:40:00,56.29,56.32,56.26,56.31,19159.59366799208,21.5833,21.5948,21.5717,21.5909,19159.5937
2005-02-04 15:45:00,56.32,56.33,56.31,56.33,29630.53439352263,21.5948,21.5986,21.5909,21.5986,29630.5344
2005-02-04 15:50:00,56.31,56.32,56.25,56.32,48121.77014286383,21.5909,21.5948,21.5679,21.5948,48121.7701
2005-02-04 15:55:00,56.31,56.32,56.24,56.27,49347.09299372378,21.5909,21.5948,21.5641,21.5756,49347.093
2005-02-07 09:30:00,56.44,56.48,56.42,56.42,51574.95272256007,21.6408,21.6561,21.6331,21.6331,51574.9527
2005-02-07 09:35:00,56.39,56.39,56.31,56.31,16040.590047621274,21.6216,21.6216,21.5909,21.5909,16040.59
2005-02-07 09:40:00,56.29,56.6,56.26,56.6,18045.66380357393,21.5833,21.7021,21.5717,21.7021,18045.6638
2005-02-07 09:45:00,56.6,56.68,56.51,56.57,21833.02534259562,21.7021,21.7328,21.6676,21.6906,21833.0253
2005-02-07 09:50:00,56.53,56.62,56.46,56.58,12030.442535715956,21.6753,21.7098,21.6484,21.6944,12030.4425
2005-02-07 09:55:00,56.6,56.69,56.57,56.61,15483.625115412202,21.7021,21.7366,21.6906,21.7059,15483.6251
2005-02-07 10:00:00,56.6,56.6,56.54,56.6,5124.077376323463,21.7021,21.7021,21.6791,21.7021,5124.0774
2005-02-07 10:05:00,56.58,56.58,56.52,56.54,5012.684389881648,21.6944,21.6944,21.6714,21.6791,5012.6844
2005-02-07 10:10:00,56.52,56.56,56.52,56.52,8131.688010252452,21.6714,21.6868,21.6714,21.6714,8131.688
2005-02-07 10:15:00,56.52,56.56,56.51,56.56,73742.15702448113,21.6714,21.6868,21.6676,21.6868,73742.157
2005-02-07 10:20:00,56.57,56.58,56.51,56.54,11919.04954927414,21.6906,21.6944,21.6676,21.6791,11919.0495
2005-02-07 10:25:00,56.54,56.56,56.51,56.55,4567.11244411439,21.6791,21.6868,21.6676,21.6829,4567.1124
2005-02-07 10:30:00,56.54,56.55,56.52,56.52,6238.007240741606,21.6791,21.6829,21.6714,21.6714,6238.0072
2005-02-07 10:35:00,56.51,56.54,56.48,56.51,31412.82217659166,21.6676,21.6791,21.6561,21.6676,31412.8222
2005-02-07 10:40:00,56.51,56.54,56.49,56.53,47119.23326488749,21.6676,21.6791,21.6599,21.6753,47119.2333
2005-02-07 10:45:00,56.55,56.56,56.47,56.49,13144.3724001341,21.6829,21.6868,21.6523,21.6599,13144.3724
2005-02-07 10:50:00,56.49,56.53,56.48,56.53,3453.182579696246,21.6599,21.6753,21.6561,21.6753,3453.1826
2005-02-07 10:55:00,56.52,56.57,56.48,56.49,7017.758145834308,21.6714,21.6906,21.6561,21.6599,7017.7581
2005-02-07 11:00:00,56.47,56.56,56.47,56.5,5569.6493220907205,21.6523,21.6868,21.6523,21.6638,5569.6493
2005-02-07 11:05:00,56.51,56.56,56.48,56.53,62491.46539385788,21.6676,21.6868,21.6561,21.6753,62491.4654
2005-02-07 11:10:00,56.53,56.7,56.53,56.66,11919.04954927414,21.6753,21.7405,21.6753,21.7251,11919.0495
2005-02-07 11:15:00,56.65,56.66,56.59,56.65,8020.295023810637,21.7213,21.7251,21.6983,21.7213,8020.295
2005-02-07 11:20:00,56.65,56.68,56.64,56.65,4901.291403439834,21.7213,21.7328,21.7175,21.7213,4901.2914
2005-02-07 11:25:00,56.65,56.67,56.65,56.67,6126.614254299792,21.7213,21.729,21.7213,21.729,6126.6143
2005-02-07 11:30:00,56.67,56.67,56.65,56.66,3230.396606812618,21.729,21.729,21.7213,21.7251,3230.3966
2005-02-07 11:35:00,56.66,56.67,56.62,56.62,12698.80045436684,21.7251,21.729,21.7098,21.7098,12698.8005
2005-02-07 11:40:00,56.61,56.64,56.61,56.62,4567.11244411439,21.7059,21.7175,21.7059,21.7098,4567.1124
2005-02-07 11:45:00,56.62,56.63,56.59,56.63,5792.435294974349,21.7098,21.7136,21.6983,21.7136,5792.4353
2005-02-07 11:50:00,56.63,56.66,56.62,56.65,10136.76176620511,21.7136,21.7251,21.7098,21.7213,10136.7618
2005-02-07 11:55:00,56.64,56.65,56.56,56.59,35088.79072917154,21.7175,21.7213,21.6868,21.6983,35088.7907
2005-02-07 12:00:00,56.57,56.57,56.52,56.57,7351.937105159751,21.6906,21.6906,21.6714,21.6906,7351.9371
2005-02-07 12:05:00,56.57,56.62,56.57,56.58,6794.972172950679,21.6906,21.7098,21.6906,21.6944,6794.9722
2005-02-07 12:10:00,56.59,56.59,56.56,56.56,7351.937105159751,21.6983,21.6983,21.6868,21.6868,7351.9371
2005-02-07 12:15:00,56.55,56.55,56.52,56.52,2896.2176474871744,21.6829,21.6829,21.6714,21.6714,2896.2176
2005-02-07 12:20:00,56.52,56.53,56.47,56.48,7797.509050927008,21.6714,21.6753,21.6523,21.6561,7797.5091
2005-02-07 12:25:00,56.51,56.51,56.47,56.51,2227.859728836288,21.6676,21.6676,21.6523,21.6676,2227.8597
2005-02-07 12:30:00,56.51,56.53,56.47,56.47,2784.82466104536,21.6676,21.6753,21.6523,21.6523,2784.8247
2005-02-07 12:35:00,56.44,56.46,56.4,56.41,3453.182579696246,21.6408,21.6484,21.6254,21.6293,3453.1826
2005-02-07 12:40:00,56.42,56.46,56.42,56.46,3341.789593254432,21.6331,21.6484,21.6331,21.6484,3341.7896
2005-02-07 12:45:00,56.46,56.46,56.39,56.42,3453.182579696246,21.6484,21.6484,21.6216,21.6331,3453.1826
2005-02-07 12:50:00,56.42,56.48,56.41,56.48,6794.972172950679,21.6331,21.6561,21.6293,21.6561,6794.9722
2005-02-07 12:55:00,56.48,56.54,56.47,56.52,49012.91403439834,21.6561,21.6791,21.6523,21.6714,49012.914
2005-02-07 13:00:00,56.52,56.54,56.5,56.5,9357.01086111241,21.6714,21.6791,21.6638,21.6638,9357.0109
2005-02-07 13:05:00,56.5,56.54,56.49,56.51,1782.2877830690304,21.6638,21.6791,21.6599,21.6676,1782.2878
2005-02-07 13:10:00,56.5,56.56,56.5,56.56,1670.894796627216,21.6638,21.6868,21.6638,21.6868,1670.8948
2005-02-07 13:15:00,56.57,56.58,56.54,56.55,7351.937105159751,21.6906,21.6944,21.6791,21.6829,7351.9371
2005-02-07 13:20:00,56.55,56.59,56.48,56.57,6460.793213625236,21.6829,21.6983,21.6561,21.6906,6460.7932
2005-02-07 13:25:00,56.57,56.57,56.54,56.54,1670.894796627216,21.6906,21.6906,21.6791,21.6791,1670.8948
2005-02-07 13:30:00,56.53,56.53,56.51,56.53,3453.182579696246,21.6753,21.6753,21.6676,21.6753,3453.1826
2005-02-07 13:35:00,56.52,56.53,56.51,56.52,2896.2176474871744,21.6714,21.6753,21.6676,21.6714,2896.2176
2005-02-07 13:40:00,56.53,56.53,56.47,56.47,2562.0386881617314,21.6753,21.6753,21.6523,21.6523,2562.0387
2005-02-07 13:45:00,56.47,56.48,56.4,56.4,3453.182579696246,21.6523,21.6561,21.6254,21.6254,3453.1826
2005-02-07 13:50:00,56.39,56.39,56.36,56.36,6794.972172950679,21.6216,21.6216,21.6101,21.6101,6794.9722
2005-02-07 13:55:00,56.35,56.35,56.28,56.3,8354.47398313608,21.6063,21.6063,21.5794,21.5871,8354.474
2005-02-07 14:00:00,56.29,56.46,56.26,56.46,11362.08461706507,21.5833,21.6484,21.5717,21.6484,11362.0846
2005-02-07 14:05:00,56.46,56.46,56.39,56.42,10805.119684855998,21.6484,21.6484,21.6216,21.6331,10805.1197
2005-02-07 14:10:00,56.42,56.43,56.39,56.4,5346.863349207091,21.6331,21.6369,21.6216,21.6254,5346.8633
2005-02-07 14:15:00,56.43,56.43,56.39,56.39,5235.470362765277,21.6369,21.6369,21.6216,21.6216,5235.4704
2005-02-07 14:20:00,56.41,56.43,56.4,56.43,6126.614254299792,21.6293,21.6369,21.6254,21.6369,6126.6143
2005-02-07 14:25:00,56.44,56.44,56.36,56.39,5235.470362765277,21.6408,21.6408,21.6101,21.6216,5235.4704
2005-02-07 14:30:00,56.4,56.44,56.39,56.43,8911.438915345152,21.6254,21.6408,21.6216,21.6369,8911.4389
2005-02-07 14:35:00,56.4,56.4,56.36,56.39,7129.151132276122,21.6254,21.6254,21.6101,21.6216,7129.1511
2005-02-07 14:40:00,56.39,56.41,56.35,56.35,4901.291403439834,21.6216,21.6293,21.6063,21.6063,4901.2914
2005-02-07 14:45:00,56.36,56.36,56.34,56.34,8465.866969577895,21.6101,21.6101,21.6024,21.6024,8465.867
2005-02-07 14:50:00,56.34,56.39,56.34,56.37,9579.79683399604,21.6024,21.6216,21.6024,21.6139,9579.7968
2005-02-07 14:55:00,56.38,56.38,56.33,56.35,6238.007240741606,21.6178,21.6178,21.5986,21.6063,6238.0072
2005-02-07 15:00:00,56.35,56.35,56.31,56.32,5792.435294974349,21.6063,21.6063,21.5909,21.5948,5792.4353
2005-02-07 15:05:00,56.33,56.43,56.33,56.43,8688.652942461524,21.5986,21.6369,21.5986,21.6369,8688.6529
2005-02-07 15:10:00,56.4,56.43,56.38,56.39,15260.839142528574,21.6254,21.6369,21.6178,21.6216,15260.8391
2005-02-07 15:15:00,56.39,56.41,56.38,56.39,4010.1475119053184,21.6216,21.6293,21.6178,21.6216,4010.1475
2005-02-07 15:20:00,56.4,56.42,56.34,56.37,7908.902037368823,21.6254,21.6331,21.6024,21.6139,7908.902
2005-02-07 15:25:00,56.36,56.45,56.32,56.45,17711.48484424849,21.6101,21.6446,21.5948,21.6446,17711.4848
2005-02-07 15:30:00,56.44,56.44,56.38,56.44,8243.080996694265,21.6408,21.6408,21.6178,21.6408,8243.081
2005-02-07 15:35:00,56.44,56.44,56.34,56.34,10136.76176620511,21.6408,21.6408,21.6024,21.6024,10136.7618
2005-02-07 15:40:00,56.34,56.41,56.33,56.39,10359.54773908874,21.6024,21.6293,21.5986,21.6216,10359.5477
2005-02-07 15:45:00,56.38,56.39,56.24,56.31,25397.60090873368,21.6178,21.6216,21.5641,21.5909,25397.6009
2005-02-07 15:50:00,56.3,56.31,56.22,56.28,16486.16199338853,21.5871,21.5909,21.5564,21.5794,16486.162
2005-02-07 15:55:00,56.25,56.26,56.19,56.19,25954.56584094276,21.5679,21.5717,21.5449,21.5449,25954.5658
2005-02-08 09:30:00,56.51,56.56,56.5,56.56,41326.79796991315,21.6676,21.6868,21.6638,21.6868,41326.798
2005-02-08 09:35:00,56.52,56.52,56.4,56.41,12921.586427250471,21.6714,21.6714,21.6254,21.6293,12921.5864
2005-02-08 09:40:00,56.4,56.55,56.4,56.54,9468.403847554224,21.6254,21.6829,21.6254,21.6791,9468.4038
2005-02-08 09:45:00,56.53,56.53,56.42,56.43,24840.63597652461,21.6753,21.6753,21.6331,21.6369,24840.636
2005-02-08 09:50:00,56.45,56.69,56.45,56.65,39655.90317328593,21.6446,21.7366,21.6446,21.7213,39655.9032
2005-02-08 09:55:00,56.64,56.64,56.56,56.57,15929.19706117946,21.7175,21.7175,21.6868,21.6906,15929.1971
2005-02-08 10:00:00,56.56,56.72,56.56,56.64,27959.639596895417,21.6868,21.7481,21.6868,21.7175,27959.6396
2005-02-08 10:05:00,56.62,56.69,56.59,56.68,13144.3724001341,21.7098,21.7366,21.6983,21.7328,13144.3724
2005-02-08 10:10:00,56.67,56.67,56.59,56.59,21833.02534259562,21.729,21.729,21.6983,21.6983,21833.0253
2005-02-08 10:15:00,56.59,56.59,56.53,56.53,51463.55973611825,21.6983,21.6983,21.6753,21.6753,51463.5597
2005-02-08 10:20:00,56.52,56.58,56.52,56.56,22055.81131547925,21.6714,21.6944,21.6714,21.6868,22055.8113
2005-02-08 10:25:00,56.56,56.6,56.54,56.54,16708.94796627216,21.6868,21.7021,21.6791,21.6791,16708.948
2005-02-08 10:30:00,56.54,56.65,56.54,56.64,25620.38688161732,21.6791,21.7213,21.6791,21.7175,25620.3869
2005-02-08 10:35:00,56.63,56.67,56.58,56.64,16486.16199338853,21.7136,21.729,21.6944,21.7175,16486.162
2005-02-08 10:40:00,56.63,56.65,56.59,56.65,9022.831901786967,21.7136,21.7213,21.6983,21.7213,9022.8319
2005-02-08 10:45:00,56.68,56.69,56.59,56.59,13144.3724001341,21.7328,21.7366,21.6983,21.6983,13144.3724
2005-02-08 10:50:00,56.6,56.77,56.6,56.75,13478.551359459543,21.7021,21.7673,21.7021,21.7596,13478.5514
2005-02-08 10:55:00,56.75,56.75,56.71,56.73,19827.951586642965,21.7596,21.7596,21.7443,21.752,19827.9516
2005-02-08 11:00:00,56.72,56.78,56.71,56.75,8354.47398313608,21.7481,21.7711,21.7443,21.7596,8354.474
2005-02-08 11:05:00,56.74,56.76,56.72,56.76,6906.365159392493,21.7558,21.7635,21.7481,21.7635,6906.3652
2005-02-08 11:10:00,56.76,56.78,56.75,56.76,9022.831901786967,21.7635,21.7711,21.7596,21.7635,9022.8319
2005-02-08 11:15:00,56.76,56.76,56.72,56.72,10582.33371197237,21.7635,21.7635,21.7481,21.7481,10582.3337
2005-02-08 11:20:00,56.71,56.72,56.68,56.69,27848.2466104536,21.7443,21.7481,21.7328,21.7366,27848.2466
2005-02-08 11:25:00,56.68,56.7,56.66,56.68,18825.414708666634,21.7328,21.7405,21.7251,21.7328,18825.4147
2005-02-08 11:30:00,56.67,56.74,56.66,56.73,5681.042308532535,21.729,21.7558,21.7251,21.752,5681.0423
2005-02-08 11:35:00,56.73,56.75,56.7,56.75,5235.470362765277,21.752,21.7596,21.7405,21.7596,5235.4704
2005-02-08 11:40:00,56.75,56.8,56.75,56.79,5346.863349207091,21.7596,21.7788,21.7596,21.775,5346.8633
2005-02-08 11:45:00,56.79,56.8,56.76,56.76,9468.403847554224,21.775,21.7788,21.7635,21.7635,9468.4038
2005-02-08 11:50:00,56.76,56.83,56.75,56.83,25508.9938951755,21.7635,21.7903,21.7596,21.7903,25508.9939
2005-02-08 11:55:00,56.83,56.83,56.81,56.81,23281.13416633921,21.7903,21.7903,21.7826,21.7826,23281.1342
2005-02-08 12:00:00,56.82,56.82,56.78,56.79,6572.18620006705,21.7865,21.7865,21.7711,21.775,6572.1862
2005-02-08 12:05:00,56.79,56.79,56.75,56.76,5458.256335648905,21.775,21.775,21.7596,21.7635,5458.2563
2005-02-08 12:10:00,56.75,56.78,56.75,56.75,11139.29864418144,21.7596,21.7711,21.7596,21.7596,11139.2986
2005-02-08 12:15:00,56.75,56.87,56.75,56.86,7908.902037368823,21.7596,21.8056,21.7596,21.8018,7908.902
2005-02-08 12:20:00,56.85,56.91,56.83,56.83,23615.31312566465,21.798,21.821,21.7903,21.7903,23615.3131
2005-02-08 12:25:00,56.83,56.84,56.75,56.76,19493.77262731752,21.7903,21.7941,21.7596,21.7635,19493.7726
2005-02-08 12:30:00,56.76,56.84,56.71,56.84,27179.88869180272,21.7635,21.7941,21.7443,21.7941,27179.8887
2005-02-08 12:35:00,56.85,56.89,56.82,56.88,5012.684389881648,21.798,21.8133,21.7865,21.8095,5012.6844
2005-02-08 12:40:00,56.88,56.91,56.86,56.9,34420.43281052065,21.8095,21.821,21.8018,21.8171,34420.4328
2005-02-08 12:45:00,56.88,56.91,56.88,56.91,23503.92013922284,21.8095,21.821,21.8095,21.821,23503.9201
2005-02-08 12:50:00,56.91,56.92,56.88,56.9,27514.06765112816,21.821,21.8248,21.8095,21.8171,27514.0677
2005-02-08 12:55:00,56.91,56.95,56.9,56.93,20607.702491735665,21.821,21.8363,21.8171,21.8286,20607.7025
2005-02-08 13:00:00,56.94,56.98,56.87,56.87,17265.912898481234,21.8325,21.8478,21.8056,21.8056,17265.9129
2005-02-08 13:05:00,56.88,56.88,56.84,56.84,18268.44977645756,21.8095,21.8095,21.7941,21.7941,18268.4498
2005-02-08 13:10:00,56.84,56.87,56.83,56.86,10248.154752646926,21.7941,21.8056,21.7903,21.8018,10248.1548
2005-02-08 13:15:00,56.87,56.87,56.84,56.87,13589.944345901358,21.8056,21.8056,21.7941,21.8056,13589.9443
2005-02-08 13:20:00,56.88,56.88,56.84,56.86,13032.979413692285,21.8095,21.8095,21.7941,21.8018,13032.9794
2005-02-08 13:25:00,56.84,56.87,56.83,56.83,12030.442535715956,21.7941,21.8056,21.7903,21.7903,12030.4425
2005-02-08 13:30:00,56.83,56.84,56.81,56.81,22835.562220571952,21.7903,21.7941,21.7826,21.7826,22835.5622
2005-02-08 13:35:00,56.81,56.87,56.81,56.87,17600.091857806678,21.7826,21.8056,21.7826,21.8056,17600.0919
2005-02-08 13:40:00,56.87,56.9,56.87,56.87,14258.302264552243,21.8056,21.8171,21.8056,21.8056,14258.3023
2005-02-08 13:45:00,56.88,56.88,56.84,56.84,9134.22488822878,21.8095,21.8095,21.7941,21.7941,9134.2249
2005-02-08 13:50:00,56.84,56.85,56.83,56.83,7797.509050927008,21.7941,21.798,21.7903,21.7903,7797.5091
2005-02-08 13:55:00,56.83,56.87,56.83,56.87,19493.77262731752,21.7903,21.8056,21.7903,21.8056,19493.7726
2005-02-08 14:00:00,56.87,56.89,56.86,56.87,9245.617874670595,21.8056,21.8133,21.8018,21.8056,9245.6179
2005-02-08 14:05:00,56.88,56.92,56.87,56.9,16486.16199338853,21.8095,21.8248,21.8056,21.8171,16486.162
2005-02-08 14:10:00,56.89,56.89,56.83,56.83,29853.32036640626,21.8133,21.8133,21.7903,21.7903,29853.3204
2005-02-08 14:15:00,56.83,56.83,56.61,56.66,70957.33236343578,21.7903,21.7903,21.7059,21.7251,70957.3324
2005-02-08 14:20:00,56.66,56.75,56.66,56.75,59372.46177348708,21.7251,21.7596,21.7251,21.7596,59372.4618
2005-02-08 14:25:00,56.76,56.77,56.73,56.75,14926.66018320313,21.7635,21.7673,21.752,21.7596,14926.6602
2005-02-08 14:30:00,56.73,56.73,56.64,56.68,45671.124441143904,21.752,21.752,21.7175,21.7328,45671.1244
2005-02-08 14:35:00,56.7,56.74,56.68,56.73,34977.39774272972,21.7405,21.7558,21.7328,21.752,34977.3977
2005-02-08 14:40:00,56.71,56.78,56.71,56.73,20384.916518852035,21.7443,21.7711,21.7443,21.752,20384.9165
2005-02-08 14:45:00,56.74,56.74,56.7,56.72,10582.33371197237,21.7558,21.7558,21.7405,21.7481,10582.3337
2005-02-08 14:50:00,56.71,56.71,56.66,56.66,30410.28529861533,21.7443,21.7443,21.7251,21.7251,30410.2853
2005-02-08 14:55:00,56.66,56.67,56.61,56.67,53023.06154630366,21.7251,21.729,21.7059,21.729,53023.0615
2005-02-08 15:00:00,56.69,56.71,56.66,56.67,20273.52353241022,21.7366,21.7443,21.7251,21.729,20273.5235
2005-02-08 15:05:00,56.67,56.68,56.6,56.63,46785.05430556205,21.729,21.7328,21.7021,21.7136,46785.0543
2005-02-08 15:10:00,56.62,56.63,56.57,56.58,56587.63711244172,21.7098,21.7136,21.6906,21.6944,56587.6371
2005-02-08 15:15:00,56.58,56.59,56.56,56.57,17711.48484424849,21.6944,21.6983,21.6868,21.6906,17711.4848
2005-02-08 15:20:00,56.58,56.6,56.57,56.6,28962.176474871747,21.6944,21.7021,21.6906,21.7021,28962.1765
2005-02-08 15:25:00,56.6,56.65,56.59,56.63,11807.656562832326,21.7021,21.7213,21.6983,21.7136,11807.6566
2005-02-08 15:30:00,56.63,56.69,56.63,56.68,16151.983034063089,21.7136,21.7366,21.7136,21.7328,16151.983
2005-02-08 15:35:00,56.68,56.73,56.66,56.71,35088.79072917154,21.7328,21.752,21.7251,21.7443,35088.7907
2005-02-08 15:40:00,56.71,56.73,56.67,56.73,23949.49208499009,21.7443,21.752,21.729,21.752,23949.4921
2005-02-08 15:45:00,56.73,56.82,56.73,56.8,25174.814935850056,21.752,21.7865,21.752,21.7788,25174.8149
2005-02-08 15:50:00,56.8,56.8,56.73,56.74,23838.09909854828,21.7788,21.7788,21.752,21.7558,23838.0991
2005-02-08 15:55:00,56.74,56.75,56.67,56.71,21164.66742394474,21.7558,21.7596,21.729,21.7443,21164.6674
2005-02-09 09:30:00,56.72,56.83,56.72,56.83,13924.1233052268,21.7481,21.7903,21.7481,21.7903,13924.1233
2005-02-09 09:35:00,56.78,56.86,56.78,56.85,12364.6214950414,21.7711,21.8018,21.7711,21.798,12364.6215
2005-02-09 09:40:00,56.81,56.81,56.57,56.57,9802.582806879667,21.7826,21.7826,21.6906,21.6906,9802.5828
2005-02-09 09:45:00,56.57,56.66,56.54,56.66,14146.90927811043,21.6906,21.7251,21.6791,21.7251,14146.9093
2005-02-09 09:50:00,56.66,56.73,56.65,56.65,11696.263576390513,21.7251,21.752,21.7213,21.7213,11696.2636
2005-02-09 09:55:00,56.65,56.76,56.63,56.76,14592.481223877689,21.7213,21.7635,21.7136,21.7635,14592.4812
2005-02-09 10:00:00,56.76,56.85,56.76,56.79,93681.50159756592,21.7635,21.798,21.7635,21.775,93681.5016
2005-02-09 10:05:00,56.77,56.86,56.77,56.85,5569.6493220907205,21.7673,21.8018,21.7673,21.798,5569.6493
2005-02-09 10:10:00,56.85,56.85,56.67,56.78,16486.16199338853,21.798,21.798,21.729,21.7711,16486.162
2005-02-09 10:15:00,56.74,56.87,56.74,56.81,11807.656562832326,21.7558,21.8056,21.7558,21.7826,11807.6566
2005-02-09 10:20:00,56.75,56.77,56.73,56.75,16040.590047621274,21.7596,21.7673,21.752,21.7596,16040.59
2005-02-09 10:25:00,56.75,56.8,56.68,56.76,8800.045928903339,21.7596,21.7788,21.7328,21.7635,8800.0459
2005-02-09 10:30:00,56.74,56.75,56.59,56.69,15149.446156086758,21.7558,21.7596,21.6983,21.7366,15149.4462
2005-02-09 10:35:00,56.65,56.68,56.64,56.64,7129.151132276122,21.7213,21.7328,21.7175,21.7175,7129.1511
2005-02-09 10:40:00,56.64,56.73,56.64,56.66,13812.730318784988,21.7175,21.752,21.7175,21.7251,13812.7303
2005-02-09 10:45:00,56.67,56.76,56.67,56.76,6015.221267857978,21.729,21.7635,21.729,21.7635,6015.2213
2005-02-09 10:50:00,56.75,56.77,56.73,56.73,4678.505430556205,21.7596,21.7673,21.752,21.752,4678.5054
2005-02-09 10:55:00,56.74,56.75,56.74,56.75,668.3579186508864,21.7558,21.7596,21.7558,21.7596,668.3579
2005-02-09 11:00:00,56.75,56.76,56.7,56.73,10248.154752646926,21.7596,21.7635,21.7405,21.752,10248.1548
2005-02-09 11:05:00,56.73,56.82,56.73,56.74,5346.863349207091,21.752,21.7865,21.752,21.7558,5346.8633
2005-02-09 11:10:00,56.75,56.78,56.71,56.78,4010.1475119053184,21.7596,21.7711,21.7443,21.7711,4010.1475
2005-02-09 11:15:00,56.78,56.78,56.74,56.78,7351.937105159751,21.7711,21.7711,21.7558,21.7711,7351.9371
2005-02-09 11:20:00,56.74,56.74,56.71,56.71,6349.400227183421,21.7558,21.7558,21.7443,21.7443,6349.4002
2005-02-09 11:25:00,56.71,56.72,56.66,56.66,9691.189820437854,21.7443,21.7481,21.7251,21.7251,9691.1898
2005-02-09 11:30:00,56.66,56.66,56.62,56.63,6460.793213625236,21.7251,21.7251,21.7098,21.7136,6460.7932
2005-02-09 11:35:00,56.64,56.64,56.62,56.62,5681.042308532535,21.7175,21.7175,21.7098,21.7098,5681.0423
2005-02-09 11:40:00,56.61,56.62,56.5,56.61,14592.481223877689,21.7059,21.7098,21.6638,21.7059,14592.4812
2005-02-09 11:45:00,56.62,56.75,56.61,56.72,16374.769006946715,21.7098,21.7596,21.7059,21.7481,16374.769
2005-02-09 11:50:00,56.71,56.76,56.71,56.72,2784.82466104536,21.7443,21.7635,21.7443,21.7481,2784.8247
2005-02-09 11:55:00,56.75,56.79,56.74,56.75,9134.22488822878,21.7596,21.775,21.7558,21.7596,9134.2249
2005-02-09 12:00:00,56.76,56.79,56.75,56.76,7574.723078043379,21.7635,21.775,21.7596,21.7635,7574.7231
2005-02-09 12:05:00,56.77,56.81,56.75,56.81,7686.116064485194,21.7673,21.7826,21.7596,21.7826,7686.1161
2005-02-09 12:10:00,56.8,56.81,56.76,56.8,12810.193440808656,21.7788,21.7826,21.7635,21.7788,12810.1934
2005-02-09 12:15:00,56.82,56.83,56.81,56.83,4678.505430556205,21.7865,21.7903,21.7826,21.7903,4678.5054
2005-02-09 12:20:00,56.85,56.91,56.8,56.91,7240.544118717937,21.798,21.821,21.7788,21.821,7240.5441
2005-02-09 12:25:00,56.9,56.9,56.87,56.87,5792.435294974349,21.8171,21.8171,21.8056,21.8056,5792.4353
2005-02-09 12:30:00,56.88,56.89,56.85,56.88,8243.080996694265,21.8095,21.8133,21.798,21.8095,8243.081
2005-02-09 12:35:00,56.9,56.94,56.89,56.92,7463.330091601565,21.8171,21.8325,21.8133,21.8248,7463.3301
2005-02-09 12:40:00,56.92,56.94,56.92,56.92,1782.2877830690304,21.8248,21.8325,21.8248,21.8248,1782.2878
2005-02-09 12:45:00,56.92,56.92,56.86,56.88,8688.652942461524,21.8248,21.8248,21.8018,21.8095,8688.6529
2005-02-09 12:50:00,56.9,56.91,56.88,56.9,9357.01086111241,21.8171,21.821,21.8095,21.8171,9357.0109
2005-02-09 12:55:00,56.91,56.92,56.9,56.91,3898.754525463504,21.821,21.8248,21.8171,21.821,3898.7545
2005-02-09 13:00:00,56.91,56.91,56.87,56.91,6015.221267857978,21.821,21.821,21.8056,21.821,6015.2213
2005-02-09 13:05:00,56.9,56.92,56.88,56.89,5458.256335648905,21.8171,21.8248,21.8095,21.8133,5458.2563
2005-02-09 13:10:00,56.89,56.91,56.87,56.87,8577.259956019709,21.8133,21.821,21.8056,21.8056,8577.26
2005-02-09 13:15:00,56.87,56.9,56.87,56.9,4010.1475119053184,21.8056,21.8171,21.8056,21.8171,4010.1475
2005-02-09 13:20:00,56.9,56.92,56.89,56.92,4232.933484788948,21.8171,21.8248,21.8133,21.8248,4232.9335
2005-02-09 13:25:00,56.92,56.92,56.91,56.92,1893.6807695108448,21.8248,21.8248,21.821,21.8248,1893.6808
2005-02-09 13:30:00,56.92,57.0,56.92,56.95,6906.365159392493,21.8248,21.8555,21.8248,21.8363,6906.3652
2005-02-09 13:35:00,56.95,57.01,56.95,56.95,2562.0386881617314,21.8363,21.8593,21.8363,21.8363,2562.0387
2005-02-09 13:40:00,56.94,56.96,56.91,56.91,3898.754525463504,21.8325,21.8401,21.821,21.821,3898.7545
2005-02-09 13:45:00,56.92,56.94,56.92,56.94,6794.972172950679,21.8248,21.8325,21.8248,21.8325,6794.9722
2005-02-09 13:50:00,56.92,56.98,56.92,56.97,19159.59366799208,21.8248,21.8478,21.8248,21.844,19159.5937
2005-02-09 13:55:00,56.97,57.05,56.96,56.98,8911.438915345152,21.844,21.8747,21.8401,21.8478,8911.4389
2005-02-09 14:00:00,57.01,57.03,56.97,56.97,11584.870589948698,21.8593,21.867,21.844,21.844,11584.8706
2005-02-09 14:05:00,56.98,56.99,56.92,56.92,22278.59728836288,21.8478,21.8517,21.8248,21.8248,22278.5973
2005-02-09 14:10:00,56.95,57.0,56.92,57.0,2562.0386881617314,21.8363,21.8555,21.8248,21.8555,2562.0387
2005-02-09 14:15:00,57.0,57.0,56.92,56.96,6906.365159392493,21.8555,21.8555,21.8248,21.8401,6906.3652
2005-02-09 14:20:00,56.96,57.01,56.95,56.98,28293.81855622086,21.8401,21.8593,21.8363,21.8478,28293.8186
2005-02-09 14:25:00,56.98,57.0,56.93,56.97,6460.793213625236,21.8478,21.8555,21.8286,21.844,6460.7932
2005-02-09 14:30:00,56.97,56.99,56.96,56.98,7797.509050927008,21.844,21.8517,21.8401,21.8478,7797.5091
2005-02-09 14:35:00,56.98,57.01,56.98,57.01,17711.48484424849,21.8478,21.8593,21.8478,21.8593,17711.4848
2005-02-09 14:40:00,57.01,57.04,57.01,57.03,4678.505430556205,21.8593,21.8708,21.8593,21.867,4678.5054
2005-02-09 14:45:00,57.03,57.05,57.01,57.03,5569.6493220907205,21.867,21.8747,21.8593,21.867,5569.6493
2005-02-09 14:50:00,57.04,57.05,57.01,57.04,4455.719457672576,21.8708,21.8747,21.8593,21.8708,4455.7195
2005-02-09 14:55:00,57.03,57.05,57.01,57.01,8800.045928903339,21.867,21.8747,21.8593,21.8593,8800.0459
2005-02-09 15:00:00,57.01,57.1,57.01,57.05,11696.263576390513,21.8593,21.8938,21.8593,21.8747,11696.2636
2005-02-09 15:05:00,57.06,57.09,57.01,57.06,31078.643217266217,21.8785,21.89,21.8593,21.8785,31078.6432
2005-02-09 15:10:00,57.06,57.07,57.01,57.06,17600.091857806678,21.8785,21.8823,21.8593,21.8785,17600.0919
2005-02-09 15:15:00,57.06,57.1,57.05,57.07,9913.975793321482,21.8785,21.8938,21.8747,21.8823,9913.9758
2005-02-09 15:20:00,57.07,57.12,57.06,57.11,13589.944345901358,21.8823,21.9015,21.8785,21.8977,13589.9443
2005-02-09 15:25:00,57.11,57.14,57.07,57.07,6794.972172950679,21.8977,21.9092,21.8823,21.8823,6794.9722
2005-02-09 15:30:00,57.06,57.11,57.06,57.08,14926.66018320313,21.8785,21.8977,21.8785,21.8862,14926.6602
2005-02-09 15:35:00,57.08,57.12,57.06,57.12,15149.446156086758,21.8862,21.9015,21.8785,21.9015,15149.4462
2005-02-09 15:40:00,57.12,57.13,57.02,57.07,13367.158373017728,21.9015,21.9053,21.8632,21.8823,13367.1584
2005-02-09 15:45:00,57.09,57.12,57.08,57.11,11027.905657739626,21.89,21.9015,21.8862,21.8977,11027.9057
2005-02-09 15:50:00,57.12,57.23,57.11,57.19,22055.81131547925,21.9015,21.9437,21.8977,21.9283,22055.8113
2005-02-09 15:55:00,57.19,57.19,57.16,57.18,29296.355434197187,21.9283,21.9283,21.9168,21.9245,29296.3554
2005-02-10 09:30:00,57.23,57.31,57.23,57.27,24395.06403075736,21.9437,21.9743,21.9437,21.959,24395.064
2005-02-10 09:35:00,57.27,57.36,57.1,57.1,9579.79683399604,21.959,21.9935,21.8938,21.8938,9579.7968
2005-02-10 09:40:00,57.1,57.11,57.04,57.11,18825.414708666634,21.8938,21.8977,21.8708,21.8977,18825.4147
2005-02-10 09:45:00,57.18,57.68,57.18,57.56,99919.50883830752,21.9245,22.1162,21.9245,22.0702,99919.5088
2005-02-10 09:50:00,57.56,57.61,57.5,57.58,37762.222403775086,22.0702,22.0894,22.0472,22.0779,37762.2224
2005-02-10 09:55:00,57.53,57.63,57.5,57.57,48567.34208863108,22.0587,22.097,22.0472,22.074,48567.3421
2005-02-10 10:00:00,57.57,57.72,57.57,57.62,62380.07240741607,22.074,22.1316,22.074,22.0932,62380.0724
2005-02-10 10:05:00,57.62,57.65,57.57,57.62,9245.617874670595,22.0932,22.1047,22.074,22.0932,9245.6179
2005-02-10 10:10:00,57.57,57.61,57.51,57.52,6015.221267857978,22.074,22.0894,22.051,22.0549,6015.2213
2005-02-10 10:15:00,57.5,57.61,57.5,57.56,15817.804074737644,22.0472,22.0894,22.0472,22.0702,15817.8041
2005-02-10 10:20:00,57.56,57.59,57.54,57.58,14369.695250994058,22.0702,22.0817,22.0625,22.0779,14369.6953
2005-02-10 10:25:00,57.57,57.63,57.57,57.61,6015.221267857978,22.074,22.097,22.074,22.0894,6015.2213
2005-02-10 10:30:00,57.6,57.71,57.6,57.71,22835.562220571952,22.0855,22.1277,22.0855,22.1277,22835.5622
2005-02-10 10:35:00,57.67,57.67,57.48,57.49,7686.116064485194,22.1124,22.1124,22.0395,22.0434,7686.1161
2005-02-10 10:40:00,57.49,57.55,57.45,57.51,17822.877830690304,22.0434,22.0664,22.028,22.051,17822.8778
2005-02-10 10:45:00,57.51,57.54,57.45,57.48,60486.39163790522,22.051,22.0625,22.028,22.0395,60486.3916
2005-02-10 10:50:00,57.49,57.59,57.49,57.55,12030.442535715956,22.0434,22.0817,22.0434,22.0664,12030.4425
2005-02-10 10:55:00,57.55,57.62,57.54,57.56,15372.232128970389,22.0664,22.0932,22.0625,22.0702,15372.2321
2005-02-10 11:00:00,57.56,57.56,57.53,57.54,7686.116064485194,22.0702,22.0702,22.0587,22.0625,7686.1161
2005-02-10 11:05:00,57.55,57.62,57.52,57.54,17711.48484424849,22.0664,22.0932,22.0549,22.0625,17711.4848
2005-02-10 11:10:00,57.55,57.59,57.47,57.57,10805.119684855998,22.0664,22.0817,22.0357,22.074,10805.1197
2005-02-10 11:15:00,57.57,57.58,57.53,57.58,6015.221267857978,22.074,22.0779,22.0587,22.0779,6015.2213
2005-02-10 11:20:00,57.6,57.66,57.58,57.62,8465.866969577895,22.0855,22.1085,22.0779,22.0932,8465.867
2005-02-10 11:25:00,57.62,57.71,57.57,57.71,7908.902037368823,22.0932,22.1277,22.074,22.1277,7908.902
2005-02-10 11:30:00,57.72,57.74,57.65,57.69,8688.652942461524,22.1316,22.1392,22.1047,22.1201,8688.6529
2005-02-10 11:35:00,57.68,57.69,57.65,57.68,8577.259956019709,22.1162,22.1201,22.1047,22.1162,8577.26
2005-02-10 11:40:00,57.69,57.91,57.66,57.91,8911.438915345152,22.1201,22.2044,22.1085,22.2044,8911.4389
2005-02-10 11:45:00,57.88,57.88,57.79,57.8,12587.407467925028,22.1929,22.1929,22.1584,22.1622,12587.4075
2005-02-10 11:50:00,57.8,57.82,57.72,57.82,19270.98665443389,22.1622,22.1699,22.1316,22.1699,19270.9867
2005-02-10 11:55:00,57.82,57.9,57.77,57.8,3453.182579696246,22.1699,22.2006,22.1507,22.1622,3453.1826
2005-02-10 12:00:00,57.8,57.8,57.77,57.78,3230.396606812618,22.1622,22.1622,22.1507,22.1546,3230.3966
2005-02-10 12:05:00,57.79,57.84,57.79,57.84,6015.221267857978,22.1584,22.1776,22.1584,22.1776,6015.2213
2005-02-10 12:10:00,57.85,57.87,57.8,57.8,36536.89955291512,22.1814,22.1891,22.1622,22.1622,36536.8996
2005-02-10 12:15:00,57.8,57.82,57.8,57.8,8020.295023810637,22.1622,22.1699,22.1622,22.1622,8020.295
2005-02-10 12:20:00,57.79,57.81,57.74,57.81,15038.053169644943,22.1584,22.1661,22.1392,22.1661,15038.0532
2005-02-10 12:25:00,57.81,57.83,57.75,57.78,3898.754525463504,22.1661,22.1737,22.1431,22.1546,3898.7545
2005-02-10 12:30:00,57.78,57.8,57.76,57.76,4010.1475119053184,22.1546,22.1622,22.1469,22.1469,4010.1475
2005-02-10 12:35:00,57.76,57.78,57.76,57.78,36648.29253935694,22.1469,22.1546,22.1469,22.1546,36648.2925
2005-02-10 12:40:00,57.78,57.8,57.77,57.77,18157.056790015748,22.1546,22.1622,22.1507,22.1507,18157.0568
2005-02-10 12:45:00,57.77,57.81,57.76,57.77,24395.06403075736,22.1507,22.1661,22.1469,22.1507,24395.064
2005-02-10 12:50:00,57.76,57.76,57.68,57.68,4121.540498347133,22.1469,22.1469,22.1162,22.1162,4121.5405
2005-02-10 12:55:00,57.68,57.82,57.67,57.8,12476.014481483213,22.1162,22.1699,22.1124,22.1622,12476.0145
2005-02-10 13:00:00,57.8,57.8,57.74,57.74,1448.1088237435872,22.1622,22.1622,22.1392,22.1392,1448.1088
2005-02-10 13:05:00,57.72,57.72,57.68,57.69,3898.754525463504,22.1316,22.1316,22.1162,22.1201,3898.7545
2005-02-10 13:10:00,57.7,57.78,57.7,57.74,4010.1475119053184,22.1239,22.1546,22.1239,22.1392,4010.1475
2005-02-10 13:15:00,57.74,57.75,57.7,57.75,13812.730318784988,22.1392,22.1431,22.1239,22.1431,13812.7303
2005-02-10 13:20:00,57.75,57.81,57.72,57.8,3119.003620370803,22.1431,22.1661,22.1316,22.1622,3119.0036
2005-02-10 13:25:00,57.76,57.85,57.76,57.8,8243.080996694265,22.1469,22.1814,22.1469,22.1622,8243.081
2005-02-10 13:30:00,57.8,57.8,57.73,57.73,3564.575566138061,22.1622,22.1622,22.1354,22.1354,3564.5756
2005-02-10 13:35:00,57.73,57.78,57.72,57.78,9022.831901786967,22.1354,22.1546,22.1316,22.1546,9022.8319
2005-02-10 13:40:00,57.77,57.77,57.7,57.71,5458.256335648905,22.1507,22.1507,22.1239,22.1277,5458.2563
2005-02-10 13:45:00,57.71,57.8,57.71,57.74,5346.863349207091,22.1277,22.1622,22.1277,22.1392,5346.8633
2005-02-10 13:50:00,57.72,57.77,57.71,57.72,5012.684389881648,22.1316,22.1507,22.1277,22.1316,5012.6844
2005-02-10 13:55:00,57.73,57.83,57.72,57.83,5346.863349207091,22.1354,22.1737,22.1316,22.1737,5346.8633
2005-02-10 14:00:00,57.79,57.81,57.74,57.77,11027.905657739626,22.1584,22.1661,22.1392,22.1507,11027.9057
2005-02-10 14:05:00,57.77,57.77,57.72,57.73,5569.6493220907205,22.1507,22.1507,22.1316,22.1354,5569.6493
2005-02-10 14:10:00,57.73,57.8,57.73,57.78,7129.151132276122,22.1354,22.1622,22.1354,22.1546,7129.1511
2005-02-10 14:15:00,57.78,57.79,57.71,57.72,5346.863349207091,22.1546,22.1584,22.1277,22.1316,5346.8633
2005-02-10 14:20:00,57.72,57.8,57.71,57.78,8800.045928903339,22.1316,22.1622,22.1277,22.1546,8800.0459
2005-02-10 14:25:00,57.78,57.78,57.75,57.76,5458.256335648905,22.1546,22.1546,22.1431,22.1469,5458.2563
2005-02-10 14:30:00,57.76,57.77,57.72,57.73,4789.89841699802,22.1469,22.1507,22.1316,22.1354,4789.8984
2005-02-10 14:35:00,57.73,57.77,57.7,57.71,8465.866969577895,22.1354,22.1507,22.1239,22.1277,8465.867
2005-02-10 14:40:00,57.71,57.74,57.7,57.72,11027.905657739626,22.1277,22.1392,22.1239,22.1316,11027.9057
2005-02-10 14:45:00,57.72,57.89,57.72,57.82,9468.403847554224,22.1316,22.1967,22.1316,22.1699,9468.4038
2005-02-10 14:50:00,57.81,57.91,57.8,57.88,11919.04954927414,22.1661,22.2044,22.1622,22.1929,11919.0495
2005-02-10 14:55:00,57.83,57.96,57.83,57.95,6015.221267857978,22.1737,22.2236,22.1737,22.2197,6015.2213
2005-02-10 15:00:00,57.93,57.96,57.89,57.96,11919.04954927414,22.2121,22.2236,22.1967,22.2236,11919.0495
2005-02-10 15:05:00,57.96,57.98,57.93,57.97,23392.527152781026,22.2236,22.2312,22.2121,22.2274,23392.5272
2005-02-10 15:10:00,57.96,57.96,57.82,57.82,10470.940725530554,22.2236,22.2236,22.1699,22.1699,10470.9407
2005-02-10 15:15:00,57.82,57.89,57.75,57.88,9245.617874670595,22.1699,22.1967,22.1431,22.1929,9245.6179
2005-02-10 15:20:00,57.89,57.97,57.86,57.89,9579.79683399604,22.1967,22.2274,22.1852,22.1967,9579.7968
2005-02-10 15:25:00,57.89,57.95,57.88,57.95,6794.972172950679,22.1967,22.2197,22.1929,22.2197,6794.9722
2005-02-10 15:30:00,57.95,57.95,57.84,57.93,11807.656562832326,22.2197,22.2197,22.1776,22.2121,11807.6566
2005-02-10 15:35:00,57.93,57.93,57.88,57.92,9691.189820437854,22.2121,22.2121,22.1929,22.2082,9691.1898
2005-02-10 15:40:00,57.92,57.92,57.87,57.87,11139.29864418144,22.2082,22.2082,22.1891,22.1891,11139.2986
2005-02-10 15:45:00,57.87,57.89,57.86,57.86,21833.02534259562,22.1891,22.1967,22.1852,22.1852,21833.0253
2005-02-10 15:50:00,57.86,57.87,57.84,57.86,26288.7448002682,22.1852,22.1891,22.1776,22.1852,26288.7448
2005-02-10 15:55:00,57.87,57.88,57.8,57.8,26734.316746035456,22.1891,22.1929,22.1622,22.1622,26734.3167
2005-02-11 09:30:00,57.9,57.9,57.81,57.81,29073.56946131356,22.2006,22.2006,22.1661,22.1661,29073.5695
2005-02-11 09:35:00,57.8,58.0,57.73,57.88,29407.748420639004,22.1622,22.2389,22.1354,22.1929,29407.7484
2005-02-11 09:40:00,57.89,58.02,57.8,57.96,20719.09547817748,22.1967,22.2466,22.1622,22.2236,20719.0955
2005-02-11 09:45:00,57.92,57.95,57.74,57.87,26511.53077315183,22.2082,22.2197,22.1392,22.1891,26511.5308
2005-02-11 09:50:00,57.86,57.87,57.62,57.62,16374.769006946715,22.1852,22.1891,22.0932,22.0932,16374.769
2005-02-11 09:55:00,57.62,57.67,57.55,57.61,24840.63597652461,22.0932,22.1124,22.0664,22.0894,24840.636
2005-02-11 10:00:00,57.61,57.69,57.55,57.64,26288.7448002682,22.0894,22.1201,22.0664,22.1009,26288.7448
2005-02-11 10:05:00,57.63,57.64,57.6,57.63,9245.617874670595,22.097,22.1009,22.0855,22.097,9245.6179
2005-02-11 10:10:00,57.62,57.66,57.6,57.64,24283.67104431554,22.0932,22.1085,22.0855,22.1009,24283.671
2005-02-11 10:15:00,57.65,57.66,57.6,57.6,14035.516291668617,22.1047,22.1085,22.0855,22.0855,14035.5163
2005-02-11 10:20:00,57.59,57.66,57.56,57.59,13589.944345901358,22.0817,22.1085,22.0702,22.0817,13589.9443
2005-02-11 10:25:00,57.63,57.72,57.62,57.72,23392.527152781026,22.097,22.1316,22.0932,22.1316,23392.5272
2005-02-11 10:30:00,57.72,57.77,57.65,57.75,9468.403847554224,22.1316,22.1507,22.1047,22.1431,9468.4038
2005-02-11 10:35:00,57.73,57.74,57.7,57.71,4344.326471230762,22.1354,22.1392,22.1239,22.1277,4344.3265
2005-02-11 10:40:00,57.72,57.72,57.58,57.68,7017.758145834308,22.1316,22.1316,22.0779,22.1162,7017.7581
2005-02-11 10:45:00,57.68,57.86,57.68,57.75,9913.975793321482,22.1162,22.1852,22.1162,22.1431,9913.9758
2005-02-11 10:50:00,57.74,57.83,57.74,57.78,10025.368779763296,22.1392,22.1737,22.1392,22.1546,10025.3688
2005-02-11 10:55:00,57.81,57.81,57.74,57.77,7908.902037368823,22.1661,22.1661,22.1392,22.1507,7908.902
2005-02-11 11:00:00,57.8,57.89,57.78,57.85,6015.221267857978,22.1622,22.1967,22.1546,22.1814,6015.2213
2005-02-11 11:05:00,57.83,57.98,57.8,57.96,24506.45701719917,22.1737,22.2312,22.1622,22.2236,24506.457
2005-02-11 11:10:00,57.96,57.99,57.89,57.92,16151.983034063089,22.2236,22.2351,22.1967,22.2082,16151.983
2005-02-11 11:15:00,57.93,57.93,57.8,57.8,13032.979413692285,22.2121,22.2121,22.1622,22.1622,13032.9794
2005-02-11 11:20:00,57.81,57.87,57.81,57.84,10916.51267129781,22.1661,22.1891,22.1661,22.1776,10916.5127
2005-02-11 11:25:00,57.85,58.08,57.83,58.07,22055.81131547925,22.1814,22.2696,22.1737,22.2658,22055.8113
2005-02-11 11:30:00,58.07,58.13,57.99,57.99,7017.758145834308,22.2658,22.2888,22.2351,22.2351,7017.7581
2005-02-11 11:35:00,58.02,58.04,58.02,58.02,5012.684389881648,22.2466,22.2543,22.2466,22.2466,5012.6844
2005-02-11 11:40:00,58.01,58.01,57.91,57.97,21610.239369711995,22.2427,22.2427,22.2044,22.2274,21610.2394
2005-02-11 11:45:00,57.97,57.97,57.94,57.94,6683.579186508864,22.2274,22.2274,22.2159,22.2159,6683.5792
2005-02-11 11:50:00,57.95,57.96,57.94,57.96,7797.509050927008,22.2197,22.2236,22.2159,22.2236,7797.5091
2005-02-11 11:55:00,57.96,57.99,57.96,57.99,12587.407467925028,22.2236,22.2351,22.2236,22.2351,12587.4075
2005-02-11 12:00:00,57.99,58.06,57.99,58.06,5681.042308532535,22.2351,22.2619,22.2351,22.2619,5681.0423
2005-02-11 12:05:00,58.06,58.17,58.06,58.16,21610.239369711995,22.2619,22.3041,22.2619,22.3003,21610.2394
2005-02-11 12:10:00,58.16,58.16,58.1,58.1,9468.403847554224,22.3003,22.3003,22.2773,22.2773,9468.4038
2005-02-11 12:15:00,58.11,58.12,58.11,58.11,4232.933484788948,22.2811,22.2849,22.2811,22.2811,4232.9335
2005-02-11 12:20:00,58.09,58.17,58.08,58.16,10916.51267129781,22.2734,22.3041,22.2696,22.3003,10916.5127
2005-02-11 12:25:00,58.16,58.17,58.13,58.13,4789.89841699802,22.3003,22.3041,22.2888,22.2888,4789.8984
2005-02-11 12:30:00,58.08,58.09,58.04,58.06,4010.1475119053184,22.2696,22.2734,22.2543,22.2619,4010.1475
2005-02-11 12:35:00,58.05,58.09,58.03,58.09,6015.221267857978,22.2581,22.2734,22.2504,22.2734,6015.2213
2005-02-11 12:40:00,58.06,58.06,58.0,58.05,1336.7158373017728,22.2619,22.2619,22.2389,22.2581,1336.7158
2005-02-11 12:45:00,58.04,58.12,58.04,58.11,5012.684389881648,22.2543,22.2849,22.2543,22.2811,5012.6844
2005-02-11 12:50:00,58.11,58.18,58.08,58.18,5569.6493220907205,22.2811,22.3079,22.2696,22.3079,5569.6493
2005-02-11 12:55:00,58.19,58.19,58.18,58.18,2227.859728836288,22.3118,22.3118,22.3079,22.3079,2227.8597
2005-02-11 13:00:00,58.18,58.2,58.17,58.19,5012.684389881648,22.3079,22.3156,22.3041,22.3118,5012.6844
2005-02-11 13:05:00,58.2,58.2,58.09,58.17,8688.652942461524,22.3156,22.3156,22.2734,22.3041,8688.6529
2005-02-11 13:10:00,58.18,58.19,58.15,58.15,4789.89841699802,22.3079,22.3118,22.2964,22.2964,4789.8984
2005-02-11 13:15:00,58.15,58.2,58.15,58.15,2784.82466104536,22.2964,22.3156,22.2964,22.2964,2784.8247
2005-02-11 13:20:00,58.15,58.2,58.15,58.17,6126.614254299792,22.2964,22.3156,22.2964,22.3041,6126.6143
2005-02-11 13:25:00,58.18,58.18,58.12,58.12,4678.505430556205,22.3079,22.3079,22.2849,22.2849,4678.5054
2005-02-11 13:30:00,58.13,58.13,58.03,58.03,2227.859728836288,22.2888,22.2888,22.2504,22.2504,2227.8597
2005-02-11 13:35:00,58.03,58.04,57.97,58.03,8354.47398313608,22.2504,22.2543,22.2274,22.2504,8354.474
2005-02-11 13:40:00,58.03,58.13,58.03,58.08,11139.29864418144,22.2504,22.2888,22.2504,22.2696,11139.2986
2005-02-11 13:45:00,58.08,58.08,58.04,58.05,5012.684389881648,22.2696,22.2696,22.2543,22.2581,5012.6844
2005-02-11 13:50:00,58.06,58.06,58.04,58.04,1002.5368779763296,22.2619,22.2619,22.2543,22.2543,1002.5369
2005-02-11 13:55:00,58.05,58.06,58.05,58.06,7129.151132276122,22.2581,22.2619,22.2581,22.2619,7129.1511
2005-02-11 14:00:00,58.05,58.05,58.03,58.04,6683.579186508864,22.2581,22.2581,22.2504,22.2543,6683.5792
2005-02-11 14:05:00,58.04,58.08,58.02,58.08,11027.905657739626,22.2543,22.2696,22.2466,22.2696,11027.9057
2005-02-11 14:10:00,58.08,58.11,58.07,58.11,9134.22488822878,22.2696,22.2811,22.2658,22.2811,9134.2249
2005-02-11 14:15:00,58.11,58.19,58.11,58.17,13255.765386575917,22.2811,22.3118,22.2811,22.3041,13255.7654
2005-02-11 14:20:00,58.17,58.21,58.17,58.2,5903.828281416163,22.3041,22.3194,22.3041,22.3156,5903.8283
2005-02-11 14:25:00,58.2,58.21,58.19,58.2,4455.719457672576,22.3156,22.3194,22.3118,22.3156,4455.7195
2005-02-11 14:30:00,58.2,58.21,58.15,58.21,11807.656562832326,22.3156,22.3194,22.2964,22.3194,11807.6566
2005-02-11 14:35:00,58.21,58.32,58.21,58.29,11027.905657739626,22.3194,22.3616,22.3194,22.3501,11027.9057
2005-02-11 14:40:00,58.3,58.3,58.22,58.23,12364.6214950414,22.3539,22.3539,22.3233,22.3271,12364.6215
2005-02-11 14:45:00,58.23,58.24,58.18,58.18,7686.116064485194,22.3271,22.3309,22.3079,22.3079,7686.1161
2005-02-11 14:50:00,58.18,58.2,58.17,58.2,8020.295023810637,22.3079,22.3156,22.3041,22.3156,8020.295
2005-02-11 14:55:00,58.2,58.2,58.15,58.17,4567.11244411439,22.3156,22.3156,22.2964,22.3041,4567.1124
2005-02-11 15:00:00,58.17,58.18,58.14,58.14,6126.614254299792,22.3041,22.3079,22.2926,22.2926,6126.6143
2005-02-11 15:05:00,58.14,58.2,58.12,58.19,7129.151132276122,22.2926,22.3156,22.2849,22.3118,7129.1511
2005-02-11 15:10:00,58.19,58.29,58.19,58.26,13367.158373017728,22.3118,22.3501,22.3118,22.3386,13367.1584
2005-02-11 15:15:00,58.29,58.29,58.21,58.28,11139.29864418144,22.3501,22.3501,22.3194,22.3463,11139.2986
2005-02-11 15:20:00,58.29,58.31,58.26,58.3,4455.719457672576,22.3501,22.3578,22.3386,22.3539,4455.7195
2005-02-11 15:25:00,58.31,58.31,58.24,58.31,11250.691630623254,22.3578,22.3578,22.3309,22.3578,11250.6916
2005-02-11 15:30:00,58.3,58.31,58.24,58.28,11362.08461706507,22.3539,22.3578,22.3309,22.3463,11362.0846
2005-02-11 15:35:00,58.3,58.3,58.24,58.3,8020.295023810637,22.3539,22.3539,22.3309,22.3539,8020.295
2005-02-11 15:40:00,58.28,58.29,58.25,58.26,9468.403847554224,22.3463,22.3501,22.3348,22.3386,9468.4038
2005-02-11 15:45:00,58.26,58.31,58.25,58.3,10359.54773908874,22.3386,22.3578,22.3348,22.3539,10359.5477
2005-02-11 15:50:00,58.29,58.34,58.24,58.3,16263.376020504904,22.3501,22.3693,22.3309,22.3539,16263.376
2005-02-11 15:55:00,58.31,58.33,58.26,58.28,10805.119684855998,22.3578,22.3654,22.3386,22.3463,10805.1197
2005-02-14 09:30:00,58.33,58.46,58.33,58.41,15260.839142528574,22.3654,22.4153,22.3654,22.3961,15260.8391
2005-02-14 09:35:00,58.41,58.53,58.38,58.44,10693.726698414182,22.3961,22.4421,22.3846,22.4076,10693.7267
2005-02-14 09:40:00,58.45,58.62,58.41,58.61,13478.551359459543,22.4115,22.4766,22.3961,22.4728,13478.5514
2005-02-14 09:45:00,58.61,58.61,58.34,58.39,21833.02534259562,22.4728,22.4728,22.3693,22.3885,21833.0253
2005-02-14 09:50:00,58.4,58.49,58.39,58.4,22501.38326124651,22.3923,22.4268,22.3885,22.3923,22501.3833
2005-02-14 09:55:00,58.4,58.61,58.38,58.59,16040.590047621274,22.3923,22.4728,22.3846,22.4651,16040.59
2005-02-14 10:00:00,58.61,58.61,58.55,58.56,18379.842762899378,22.4728,22.4728,22.4498,22.4536,18379.8428
2005-02-14 10:05:00,58.56,58.7,58.56,58.7,15260.839142528574,22.4536,22.5073,22.4536,22.5073,15260.8391
2005-02-14 10:10:00,58.8,58.8,58.62,58.64,52243.31064121096,22.5457,22.5457,22.4766,22.4843,52243.3106
2005-02-14 10:15:00,58.63,58.77,58.63,58.77,34531.82579696247,22.4805,22.5342,22.4805,22.5342,34531.8258
2005-02-14 10:20:00,58.77,58.77,58.72,58.73,8243.080996694265,22.5342,22.5342,22.515,22.5188,8243.081
2005-02-14 10:25:00,58.7,58.76,58.69,58.76,13924.1233052268,22.5073,22.5303,22.5035,22.5303,13924.1233
2005-02-14 10:30:00,58.75,58.76,58.68,58.75,25397.60090873368,22.5265,22.5303,22.4996,22.5265,25397.6009
2005-02-14 10:35:00,58.76,58.76,58.68,58.74,12698.80045436684,22.5303,22.5303,22.4996,22.5227,12698.8005
2005-02-14 10:40:00,58.73,58.75,58.63,58.63,8800.045928903339,22.5188,22.5265,22.4805,22.4805,8800.0459
2005-02-14 10:45:00,58.64,58.65,58.55,58.55,12476.014481483213,22.4843,22.4881,22.4498,22.4498,12476.0145
2005-02-14 10:50:00,58.55,58.65,58.52,58.52,27179.88869180272,22.4498,22.4881,22.4383,22.4383,27179.8887
2005-02-14 10:55:00,58.51,58.56,58.49,58.56,4901.291403439834,22.4345,22.4536,22.4268,22.4536,4901.2914
2005-02-14 11:00:00,58.57,58.61,58.49,58.5,17822.877830690304,22.4575,22.4728,22.4268,22.4306,17822.8778
2005-02-14 11:05:00,58.5,58.52,58.5,58.5,3119.003620370803,22.4306,22.4383,22.4306,22.4306,3119.0036
2005-02-14 11:10:00,58.5,58.53,58.47,58.53,14592.481223877689,22.4306,22.4421,22.4191,22.4421,14592.4812
2005-02-14 11:15:00,58.53,58.58,58.51,58.55,19048.200681550265,22.4421,22.4613,22.4345,22.4498,19048.2007
2005-02-14 11:20:00,58.56,58.56,58.54,58.55,3341.789593254432,22.4536,22.4536,22.446,22.4498,3341.7896
2005-02-14 11:25:00,58.56,58.56,58.52,58.53,2450.645701719917,22.4536,22.4536,22.4383,22.4421,2450.6457
2005-02-14 11:30:00,58.52,58.53,58.48,58.48,11027.905657739626,22.4383,22.4421,22.423,22.423,11027.9057
2005-02-14 11:35:00,58.48,58.49,58.46,58.46,5012.684389881648,22.423,22.4268,22.4153,22.4153,5012.6844
2005-02-14 11:40:00,58.46,58.53,58.46,58.52,17265.912898481234,22.4153,22.4421,22.4153,22.4383,17265.9129
2005-02-14 11:45:00,58.52,58.52,58.5,58.52,9913.975793321482,22.4383,22.4383,22.4306,22.4383,9913.9758
2005-02-14 11:50:00,58.5,58.5,58.44,58.5,7240.544118717937,22.4306,22.4306,22.4076,22.4306,7240.5441
2005-02-14 11:55:00,58.49,58.51,58.49,58.5,3119.003620370803,22.4268,22.4345,22.4268,22.4306,3119.0036
2005-02-14 12:00:00,58.5,58.5,58.4,58.47,7129.151132276122,22.4306,22.4306,22.3923,22.4191,7129.1511
2005-02-14 12:05:00,58.45,58.53,58.44,58.52,7574.723078043379,22.4115,22.4421,22.4076,22.4383,7574.7231
2005-02-14 12:10:00,58.52,58.56,58.51,58.54,14258.302264552243,22.4383,22.4536,22.4345,22.446,14258.3023
2005-02-14 12:15:00,58.54,58.54,58.51,58.53,13144.3724001341,22.446,22.446,22.4345,22.4421,13144.3724
2005-02-14 12:20:00,58.5,58.54,58.49,58.5,4789.89841699802,22.4306,22.446,22.4268,22.4306,4789.8984
2005-02-14 12:25:00,58.5,58.53,58.5,58.5,3564.575566138061,22.4306,22.4421,22.4306,22.4306,3564.5756
2005-02-14 12:30:00,58.48,58.48,58.46,58.48,3898.754525463504,22.423,22.423,22.4153,22.423,3898.7545
2005-02-14 12:35:00,58.49,58.49,58.43,58.43,5792.435294974349,22.4268,22.4268,22.4038,22.4038,5792.4353
2005-02-14 12:40:00,58.43,58.43,58.4,58.4,3787.3615390216896,22.4038,22.4038,22.3923,22.3923,3787.3615
2005-02-14 12:45:00,58.41,58.44,58.41,58.43,4344.326471230762,22.3961,22.4076,22.3961,22.4038,4344.3265
2005-02-14 12:50:00,58.42,58.44,58.41,58.41,3119.003620370803,22.4,22.4076,22.3961,22.3961,3119.0036
2005-02-14 12:55:00,58.41,58.44,58.41,58.43,2339.252715278102,22.3961,22.4076,22.3961,22.4038,2339.2527
2005-02-14 13:00:00,58.42,58.43,58.4,58.4,5124.077376323463,22.4,22.4038,22.3923,22.3923,5124.0774
2005-02-14 13:05:00,58.39,58.45,58.39,58.45,4344.326471230762,22.3885,22.4115,22.3885,22.4115,4344.3265
2005-02-14 13:10:00,58.47,58.47,58.43,58.43,4121.540498347133,22.4191,22.4191,22.4038,22.4038,4121.5405
2005-02-14 13:15:00,58.43,58.44,58.37,58.37,9357.01086111241,22.4038,22.4076,22.3808,22.3808,9357.0109
2005-02-14 13:20:00,58.38,58.43,58.38,58.43,8465.866969577895,22.3846,22.4038,22.3846,22.4038,8465.867
2005-02-14 13:25:00,58.43,58.48,58.41,58.46,4121.540498347133,22.4038,22.423,22.3961,22.4153,4121.5405
2005-02-14 13:30:00,58.46,58.49,58.42,58.46,6906.365159392493,22.4153,22.4268,22.4,22.4153,6906.3652
2005-02-14 13:35:00,58.46,58.48,58.4,58.41,11919.04954927414,22.4153,22.423,22.3923,22.3961,11919.0495
2005-02-14 13:40:00,58.41,58.43,58.39,58.39,7686.116064485194,22.3961,22.4038,22.3885,22.3885,7686.1161
2005-02-14 13:45:00,58.39,58.41,58.38,58.4,8688.652942461524,22.3885,22.3961,22.3846,22.3923,8688.6529
2005-02-14 13:50:00,58.4,58.42,58.38,58.39,9134.22488822878,22.3923,22.4,22.3846,22.3885,9134.2249
2005-02-14 13:55:00,58.39,58.41,58.33,58.33,11139.29864418144,22.3885,22.3961,22.3654,22.3654,11139.2986
2005-02-14 14:00:00,58.33,58.36,58.31,58.36,15706.41108829583,22.3654,22.3769,22.3578,22.3769,15706.4111
2005-02-14 14:05:00,58.36,58.38,58.31,58.31,7797.509050927008,22.3769,22.3846,22.3578,22.3578,7797.5091
2005-02-14 14:10:00,58.31,58.33,58.26,58.32,8465.866969577895,22.3578,22.3654,22.3386,22.3616,8465.867
2005-02-14 14:15:00,58.34,58.34,58.3,58.32,6906.365159392493,22.3693,22.3693,22.3539,22.3616,6906.3652
2005-02-14 14:20:00,58.3,58.33,58.27,58.31,9691.189820437854,22.3539,22.3654,22.3424,22.3578,9691.1898
2005-02-14 14:25:00,58.33,58.35,58.3,58.34,4232.933484788948,22.3654,22.3731,22.3539,22.3693,4232.9335
2005-02-14 14:30:00,58.34,58.34,58.23,58.27,14592.481223877689,22.3693,22.3693,22.3271,22.3424,14592.4812
2005-02-14 14:35:00,58.29,58.29,58.23,58.23,18491.23574934119,22.3501,22.3501,22.3271,22.3271,18491.2357
2005-02-14 14:40:00,58.24,58.25,58.14,58.25,19605.16561375933,22.3309,22.3348,22.2926,22.3348,19605.1656
2005-02-14 14:45:00,58.25,58.28,58.16,58.16,23949.49208499009,22.3348,22.3463,22.3003,22.3003,23949.4921
2005-02-14 14:50:00,58.17,58.2,58.14,58.16,8800.045928903339,22.3041,22.3156,22.2926,22.3003,8800.0459
2005-02-14 14:55:00,58.17,58.23,58.11,58.15,19605.16561375933,22.3041,22.3271,22.2811,22.2964,19605.1656
2005-02-14 15:00:00,58.15,58.15,58.12,58.15,5235.470362765277,22.2964,22.2964,22.2849,22.2964,5235.4704
2005-02-14 15:05:00,58.15,58.18,58.09,58.13,8577.259956019709,22.2964,22.3079,22.2734,22.2888,8577.26
2005-02-14 15:10:00,58.14,58.19,58.1,58.19,7017.758145834308,22.2926,22.3118,22.2773,22.3118,7017.7581
2005-02-14 15:15:00,58.19,58.26,58.18,58.26,23615.31312566465,22.3118,22.3386,22.3079,22.3386,23615.3131
2005-02-14 15:20:00,58.26,58.31,58.25,58.31,14481.088237435872,22.3386,22.3578,22.3348,22.3578,14481.0882
2005-02-14 15:25:00,58.31,58.34,58.26,58.33,13924.1233052268,22.3578,22.3693,22.3386,22.3654,13924.1233
2005-02-14 15:30:00,58.35,58.38,58.33,58.36,21498.846383270185,22.3731,22.3846,22.3654,22.3769,21498.8464
2005-02-14 15:35:00,58.4,58.4,58.35,58.38,12698.80045436684,22.3923,22.3923,22.3731,22.3846,12698.8005
2005-02-14 15:40:00,58.38,58.38,58.34,58.34,7797.509050927008,22.3846,22.3846,22.3693,22.3693,7797.5091
2005-02-14 15:45:00,58.34,58.38,58.33,58.38,13032.979413692285,22.3693,22.3846,22.3654,22.3846,13032.9794
2005-02-14 15:50:00,58.38,58.38,58.33,58.36,24283.67104431554,22.3846,22.3846,22.3654,22.3769,24283.671
2005-02-14 15:55:00,58.36,58.47,58.34,58.46,28293.81855622086,22.3769,22.4191,22.3693,22.4153,28293.8186
2005-02-15 09:30:00,58.43,58.49,58.42,58.46,18936.807695108448,22.4038,22.4268,22.4,22.4153,18936.8077
2005-02-15 09:35:00,58.46,58.47,58.38,58.38,14258.302264552243,22.4153,22.4191,22.3846,22.3846,14258.3023
2005-02-15 09:40:00,58.38,58.58,58.36,58.56,14481.088237435872,22.3846,22.4613,22.3769,22.4536,14481.0882
2005-02-15 09:45:00,58.54,58.54,58.33,58.33,19605.16561375933,22.446,22.446,22.3654,22.3654,19605.1656
2005-02-15 09:50:00,58.33,58.34,58.27,58.31,17934.270817132117,22.3654,22.3693,22.3424,22.3578,17934.2708
2005-02-15 09:55:00,58.32,58.49,58.32,58.41,12698.80045436684,22.3616,22.4268,22.3616,22.3961,12698.8005
2005-02-15 10:00:00,58.42,58.43,58.35,58.36,7129.151132276122,22.4,22.4038,22.3731,22.3769,7129.1511
2005-02-15 10:05:00,58.37,58.48,58.37,58.48,13032.979413692285,22.3808,22.423,22.3808,22.423,13032.9794
2005-02-15 10:10:00,58.46,58.5,58.44,58.44,10136.76176620511,22.4153,22.4306,22.4076,22.4076,10136.7618
2005-02-15 10:15:00,58.43,58.48,58.4,58.48,5681.042308532535,22.4038,22.423,22.3923,22.423,5681.0423
2005-02-15 10:20:00,58.49,58.49,58.41,58.41,5346.863349207091,22.4268,22.4268,22.3961,22.3961,5346.8633
2005-02-15 10:25:00,58.41,58.41,58.36,58.36,7463.330091601565,22.3961,22.3961,22.3769,22.3769,7463.3301
2005-02-15 10:30:00,58.37,58.41,58.36,58.41,6794.972172950679,22.3808,22.3961,22.3769,22.3961,6794.9722
2005-02-15 10:35:00,58.41,58.43,58.41,58.41,5792.435294974349,22.3961,22.4038,22.3961,22.3961,5792.4353
2005-02-15 10:40:00,58.41,58.42,58.36,58.38,7129.151132276122,22.3961,22.4,22.3769,22.3846,7129.1511
2005-02-15 10:45:00,58.44,58.44,58.36,58.41,28405.21154266268,22.4076,22.4076,22.3769,22.3961,28405.2115
2005-02-15 10:50:00,58.41,58.42,58.38,58.38,7574.723078043379,22.3961,22.4,22.3846,22.3846,7574.7231
2005-02-15 10:55:00,58.38,58.38,58.24,58.26,16820.340952713974,22.3846,22.3846,22.3309,22.3386,16820.341
2005-02-15 11:00:00,58.24,58.24,58.07,58.07,14481.088237435872,22.3309,22.3309,22.2658,22.2658,14481.0882
2005-02-15 11:05:00,58.08,58.14,58.04,58.04,24395.06403075736,22.2696,22.2926,22.2543,22.2543,24395.064
2005-02-15 11:10:00,57.99,58.05,57.97,58.04,34754.611769846095,22.2351,22.2581,22.2274,22.2543,34754.6118
2005-02-15 11:15:00,58.0,58.04,57.97,57.98,12476.014481483213,22.2389,22.2543,22.2274,22.2312,12476.0145
2005-02-15 11:20:00,57.97,58.05,57.93,58.03,21610.239369711995,22.2274,22.2581,22.2121,22.2504,21610.2394
2005-02-15 11:25:00,58.04,58.08,57.99,58.03,7797.509050927008,22.2543,22.2696,22.2351,22.2504,7797.5091
2005-02-15 11:30:00,58.01,58.03,57.99,58.03,8577.259956019709,22.2427,22.2504,22.2351,22.2504,8577.26
2005-02-15 11:35:00,58.0,58.06,57.97,58.05,9802.582806879667,22.2389,22.2619,22.2274,22.2581,9802.5828
2005-02-15 11:40:00,58.06,58.07,58.05,58.06,2896.2176474871744,22.2619,22.2658,22.2581,22.2619,2896.2176
2005-02-15 11:45:00,58.06,58.08,58.06,58.06,4344.326471230762,22.2619,22.2696,22.2619,22.2619,4344.3265
2005-02-15 11:50:00,58.06,58.1,58.06,58.09,3675.968552579875,22.2619,22.2773,22.2619,22.2734,3675.9686
2005-02-15 11:55:00,58.08,58.15,58.07,58.15,8911.438915345152,22.2696,22.2964,22.2658,22.2964,8911.4389
2005-02-15 12:00:00,58.14,58.15,58.13,58.13,3230.396606812618,22.2926,22.2964,22.2888,22.2888,3230.3966
2005-02-15 12:05:00,58.15,58.2,58.14,58.2,7686.116064485194,22.2964,22.3156,22.2926,22.3156,7686.1161
2005-02-15 12:10:00,58.2,58.23,58.19,58.23,7463.330091601565,22.3156,22.3271,22.3118,22.3271,7463.3301
2005-02-15 12:15:00,58.24,58.31,58.23,58.31,11250.691630623254,22.3309,22.3578,22.3271,22.3578,11250.6916
2005-02-15 12:20:00,58.31,58.31,58.28,58.29,7017.758145834308,22.3578,22.3578,22.3463,22.3501,7017.7581
2005-02-15 12:25:00,58.29,58.3,58.25,58.3,18936.807695108448,22.3501,22.3539,22.3348,22.3539,18936.8077
2005-02-15 12:30:00,58.3,58.35,58.3,58.34,8465.866969577895,22.3539,22.3731,22.3539,22.3693,8465.867
2005-02-15 12:35:00,58.33,58.37,58.33,58.37,12141.83552215777,22.3654,22.3808,22.3654,22.3808,12141.8355
2005-02-15 12:40:00,58.37,58.43,58.37,58.39,6460.793213625236,22.3808,22.4038,22.3808,22.3885,6460.7932
2005-02-15 12:45:00,58.4,58.4,58.4,58.4,3007.610633928989,22.3923,22.3923,22.3923,22.3923,3007.6106
2005-02-15 12:50:00,58.4,58.44,58.4,58.42,10916.51267129781,22.3923,22.4076,22.3923,22.4,10916.5127
2005-02-15 12:55:00,58.43,58.43,58.4,58.4,23503.92013922284,22.4038,22.4038,22.3923,22.3923,23503.9201
2005-02-15 13:00:00,58.4,58.4,58.38,58.39,8688.652942461524,22.3923,22.3923,22.3846,22.3885,8688.6529
2005-02-15 13:05:00,58.38,58.38,58.35,58.36,6572.18620006705,22.3846,22.3846,22.3731,22.3769,6572.1862
2005-02-15 13:10:00,58.36,58.42,58.35,58.42,8800.045928903339,22.3769,22.4,22.3731,22.4,8800.0459
2005-02-15 13:15:00,58.41,58.42,58.4,58.41,2784.82466104536,22.3961,22.4,22.3923,22.3961,2784.8247
2005-02-15 13:20:00,58.42,58.42,58.35,58.36,6572.18620006705,22.4,22.4,22.3731,22.3769,6572.1862
2005-02-15 13:25:00,58.37,58.41,58.35,58.36,18714.02172222482,22.3808,22.3961,22.3731,22.3769,18714.0217
2005-02-15 13:30:00,58.33,58.42,58.33,58.36,16151.983034063089,22.3654,22.4,22.3654,22.3769,16151.983
2005-02-15 13:35:00,58.37,58.37,58.35,58.36,5458.256335648905,22.3808,22.3808,22.3731,22.3769,5458.2563
2005-02-15 13:40:00,58.36,58.36,58.33,58.33,2116.466742394474,22.3769,22.3769,22.3654,22.3654,2116.4667
2005-02-15 13:45:00,58.33,58.34,58.28,58.29,5569.6493220907205,22.3654,22.3693,22.3463,22.3501,5569.6493
2005-02-15 13:50:00,58.29,58.31,58.28,58.31,4567.11244411439,22.3501,22.3578,22.3463,22.3578,4567.1124
2005-02-15 13:55:00,58.3,58.33,58.29,58.31,4121.540498347133,22.3539,22.3654,22.3501,22.3578,4121.5405
2005-02-15 14:00:00,58.31,58.33,58.28,58.29,4678.505430556205,22.3578,22.3654,22.3463,22.3501,4678.5054
2005-02-15 14:05:00,58.28,58.29,58.26,58.27,6572.18620006705,22.3463,22.3501,22.3386,22.3424,6572.1862
2005-02-15 14:10:00,58.27,58.28,58.26,58.27,8131.688010252452,22.3424,22.3463,22.3386,22.3424,8131.688
2005-02-15 14:15:00,58.29,58.3,58.27,58.3,6126.614254299792,22.3501,22.3539,22.3424,22.3539,6126.6143
2005-02-15 14:20:00,58.31,58.33,58.29,58.33,3453.182579696246,22.3578,22.3654,22.3501,22.3654,3453.1826
2005-02-15 14:25:00,58.33,58.33,58.3,58.3,3119.003620370803,22.3654,22.3654,22.3539,22.3539,3119.0036
2005-02-15 14:30:00,58.3,58.3,58.25,58.25,15706.41108829583,22.3539,22.3539,22.3348,22.3348,15706.4111
2005-02-15 14:35:00,58.26,58.28,58.24,58.28,11696.263576390513,22.3386,22.3463,22.3309,22.3463,11696.2636
2005-02-15 14:40:00,58.27,58.31,58.27,58.3,3675.968552579875,22.3424,22.3578,22.3424,22.3539,3675.9686
2005-02-15 14:45:00,58.29,58.3,58.21,58.26,17934.270817132117,22.3501,22.3539,22.3194,22.3386,17934.2708
2005-02-15 14:50:00,58.25,58.25,58.24,58.24,2116.466742394474,22.3348,22.3348,22.3309,22.3309,2116.4667
2005-02-15 14:55:00,58.24,58.35,58.24,58.33,13589.944345901358,22.3309,22.3731,22.3309,22.3654,13589.9443
2005-02-15 15:00:00,58.33,58.33,58.28,58.29,8800.045928903339,22.3654,22.3654,22.3463,22.3501,8800.0459
2005-02-15 15:05:00,58.29,58.32,58.29,58.32,10359.54773908874,22.3501,22.3616,22.3501,22.3616,10359.5477
2005-02-15 15:10:00,58.32,58.37,58.3,58.3,18268.44977645756,22.3616,22.3808,22.3539,22.3539,18268.4498
2005-02-15 15:15:00,58.3,58.31,58.28,58.3,12253.228508599585,22.3539,22.3578,22.3463,22.3539,12253.2285
2005-02-15 15:20:00,58.28,58.32,58.28,58.3,7797.509050927008,22.3463,22.3616,22.3463,22.3539,7797.5091
2005-02-15 15:25:00,58.31,58.32,58.29,58.31,10582.33371197237,22.3578,22.3616,22.3501,22.3578,10582.3337
2005-02-15 15:30:00,58.3,58.34,58.3,58.34,18936.807695108448,22.3539,22.3693,22.3539,22.3693,18936.8077
2005-02-15 15:35:00,58.34,58.35,58.33,58.34,5458.256335648905,22.3693,22.3731,22.3654,22.3693,5458.2563
2005-02-15 15:40:00,58.33,58.33,58.32,58.33,16263.376020504904,22.3654,22.3654,22.3616,22.3654,16263.376
2005-02-15 15:45:00,58.33,58.34,58.33,58.34,17377.305884923047,22.3654,22.3693,22.3654,22.3693,17377.3059
2005-02-15 15:50:00,58.34,58.35,58.34,58.35,27848.2466104536,22.3693,22.3731,22.3693,22.3731,27848.2466
2005-02-15 15:55:00,58.35,58.44,58.35,58.43,30298.89231217352,22.3731,22.4076,22.3731,22.4038,30298.8923
2005-02-16 09:30:00,57.99,58.2,57.95,57.99,20496.30950529385,22.4778,22.5592,22.4623,22.4778,20496.3095
2005-02-16 09:35:00,58.04,58.07,57.83,57.84,9022.831901786967,22.4972,22.5088,22.4158,22.4197,9022.8319
2005-02-16 09:40:00,57.83,58.02,57.83,58.02,18379.842762899378,22.4158,22.4895,22.4158,22.4895,18379.8428
2005-02-16 09:45:00,58.0,58.06,57.84,57.84,11473.477603506884,22.4817,22.505,22.4197,22.4197,11473.4776
2005-02-16 09:50:00,57.85,57.9,57.78,57.85,19827.951586642965,22.4236,22.4429,22.3964,22.4236,19827.9516
2005-02-16 09:55:00,57.85,57.86,57.73,57.73,23392.527152781026,22.4236,22.4274,22.377,22.377,23392.5272
2005-02-16 10:00:00,57.73,57.74,57.45,57.52,27848.2466104536,22.377,22.3809,22.2685,22.2956,27848.2466
2005-02-16 10:05:00,57.57,57.63,57.47,57.47,21498.846383270185,22.315,22.3383,22.2763,22.2763,21498.8464
2005-02-16 10:10:00,57.51,57.52,57.41,57.41,27179.88869180272,22.2918,22.2956,22.253,22.253,27179.8887
2005-02-16 10:15:00,57.37,57.41,57.3,57.41,28182.425569779043,22.2375,22.253,22.2104,22.253,28182.4256
2005-02-16 10:20:00,57.45,57.45,57.28,57.28,15260.839142528574,22.2685,22.2685,22.2026,22.2026,15260.8391
2005-02-16 10:25:00,57.27,57.27,57.18,57.27,23949.49208499009,22.1987,22.1987,22.1639,22.1987,23949.4921
2005-02-16 10:30:00,57.27,57.32,57.26,57.3,19270.98665443389,22.1987,22.2181,22.1949,22.2104,19270.9867
2005-02-16 10:35:00,57.29,57.29,57.22,57.22,10248.154752646926,22.2065,22.2065,22.1794,22.1794,10248.1548
2005-02-16 10:40:00,57.25,57.26,57.14,57.24,63382.6092853924,22.191,22.1949,22.1483,22.1871,63382.6093
2005-02-16 10:45:00,57.18,57.22,57.18,57.22,5903.828281416163,22.1639,22.1794,22.1639,22.1794,5903.8283
2005-02-16 10:50:00,57.24,57.24,57.21,57.22,5235.470362765277,22.1871,22.1871,22.1755,22.1794,5235.4704
2005-02-16 10:55:00,57.22,57.27,57.2,57.27,6460.793213625236,22.1794,22.1987,22.1716,22.1987,6460.7932
2005-02-16 11:00:00,57.29,57.35,57.29,57.32,11807.656562832326,22.2065,22.2297,22.2065,22.2181,11807.6566
2005-02-16 11:05:00,57.33,57.44,57.33,57.4,7797.509050927008,22.222,22.2646,22.222,22.2491,7797.5091
2005-02-16 11:10:00,57.38,57.38,57.33,57.36,35200.183715613355,22.2414,22.2414,22.222,22.2336,35200.1837
2005-02-16 11:15:00,57.36,57.36,57.32,57.34,12476.014481483213,22.2336,22.2336,22.2181,22.2259,12476.0145
2005-02-16 11:20:00,57.33,57.35,57.32,57.35,4010.1475119053184,22.222,22.2297,22.2181,22.2297,4010.1475
2005-02-16 11:25:00,57.35,57.36,57.24,57.31,11919.04954927414,22.2297,22.2336,22.1871,22.2142,11919.0495
2005-02-16 11:30:00,57.32,57.36,57.29,57.35,3675.968552579875,22.2181,22.2336,22.2065,22.2297,3675.9686
2005-02-16 11:35:00,57.32,57.38,57.3,57.38,6683.579186508864,22.2181,22.2414,22.2104,22.2414,6683.5792
2005-02-16 11:40:00,57.38,57.4,57.35,57.35,3341.789593254432,22.2414,22.2491,22.2297,22.2297,3341.7896
2005-02-16 11:45:00,57.35,57.36,57.33,57.35,10470.940725530554,22.2297,22.2336,22.222,22.2297,10470.9407
2005-02-16 11:50:00,57.36,57.36,57.35,57.35,18491.23574934119,22.2336,22.2336,22.2297,22.2297,18491.2357
2005-02-16 11:55:00,57.35,57.36,57.33,57.36,11362.08461706507,22.2297,22.2336,22.222,22.2336,11362.0846
2005-02-16 12:00:00,57.35,57.38,57.35,57.38,5681.042308532535,22.2297,22.2414,22.2297,22.2414,5681.0423
2005-02-16 12:05:00,57.37,57.41,57.36,57.39,37985.00837665871,22.2375,22.253,22.2336,22.2453,37985.0084
2005-02-16 12:10:00,57.41,57.41,57.39,57.4,2339.252715278102,22.253,22.253,22.2453,22.2491,2339.2527
2005-02-16 12:15:00,57.4,57.4,57.38,57.39,1893.6807695108448,22.2491,22.2491,22.2414,22.2453,1893.6808
2005-02-16 12:20:00,57.38,57.39,57.37,57.37,5681.042308532535,22.2414,22.2453,22.2375,22.2375,5681.0423
2005-02-16 12:25:00,57.37,57.4,57.37,57.4,7574.723078043379,22.2375,22.2491,22.2375,22.2491,7574.7231
2005-02-16 12:30:00,57.38,57.38,57.29,57.33,11139.29864418144,22.2414,22.2414,22.2065,22.222,11139.2986
2005-02-16 12:35:00,57.33,57.34,57.33,57.33,5012.684389881648,22.222,22.2259,22.222,22.222,5012.6844
2005-02-16 12:40:00,57.34,57.35,57.33,57.34,3787.3615390216896,22.2259,22.2297,22.222,22.2259,3787.3615
2005-02-16 12:45:00,57.33,57.36,57.3,57.35,14815.267196761317,22.222,22.2336,22.2104,22.2297,14815.2672
2005-02-16 12:50:00,57.35,57.36,57.33,57.34,9022.831901786967,22.2297,22.2336,22.222,22.2259,9022.8319
2005-02-16 12:55:00,57.34,57.36,57.31,57.35,12921.586427250471,22.2259,22.2336,22.2142,22.2297,12921.5864
2005-02-16 13:00:00,57.35,57.36,57.35,57.36,5235.470362765277,22.2297,22.2336,22.2297,22.2336,5235.4704
2005-02-16 13:05:00,57.36,57.39,57.36,57.38,9245.617874670595,22.2336,22.2453,22.2336,22.2414,9245.6179
2005-02-16 13:10:00,57.38,57.38,57.36,57.37,7574.723078043379,22.2414,22.2414,22.2336,22.2375,7574.7231
2005-02-16 13:15:00,57.37,57.4,57.37,57.39,9802.582806879667,22.2375,22.2491,22.2375,22.2453,9802.5828
2005-02-16 13:20:00,57.39,57.42,57.37,57.42,7129.151132276122,22.2453,22.2569,22.2375,22.2569,7129.1511
2005-02-16 13:25:00,57.44,57.45,57.39,57.39,7574.723078043379,22.2646,22.2685,22.2453,22.2453,7574.7231
2005-02-16 13:30:00,57.39,57.45,57.39,57.44,7240.544118717937,22.2453,22.2685,22.2453,22.2646,7240.5441
2005-02-16 13:35:00,57.43,57.44,57.42,57.44,4901.291403439834,22.2608,22.2646,22.2569,22.2646,4901.2914
2005-02-16 13:40:00,57.45,57.54,57.45,57.54,16708.94796627216,22.2685,22.3034,22.2685,22.3034,16708.948
2005-02-16 13:45:00,57.56,57.56,57.54,57.55,3230.396606812618,22.3111,22.3111,22.3034,22.3073,3230.3966
2005-02-16 13:50:00,57.54,57.62,57.54,57.62,15260.839142528574,22.3034,22.3344,22.3034,22.3344,15260.8391
2005-02-16 13:55:00,57.63,57.63,57.55,57.55,24506.45701719917,22.3383,22.3383,22.3073,22.3073,24506.457
2005-02-16 14:00:00,57.55,57.59,57.54,57.58,3453.182579696246,22.3073,22.3228,22.3034,22.3189,3453.1826
2005-02-16 14:05:00,57.58,57.63,57.58,57.62,6572.18620006705,22.3189,22.3383,22.3189,22.3344,6572.1862
2005-02-16 14:10:00,57.63,57.64,57.6,57.61,6794.972172950679,22.3383,22.3422,22.3267,22.3305,6794.9722
2005-02-16 14:15:00,57.61,57.62,57.59,57.62,8465.866969577895,22.3305,22.3344,22.3228,22.3344,8465.867
2005-02-16 14:20:00,57.62,57.62,57.6,57.62,8577.259956019709,22.3344,22.3344,22.3267,22.3344,8577.26
2005-02-16 14:25:00,57.62,57.62,57.45,57.5,31635.60814947529,22.3344,22.3344,22.2685,22.2879,31635.6081
2005-02-16 14:30:00,57.49,57.5,57.49,57.49,7240.544118717937,22.284,22.2879,22.284,22.284,7240.5441
2005-02-16 14:35:00,57.49,57.49,57.47,57.48,11139.29864418144,22.284,22.284,22.2763,22.2801,11139.2986
2005-02-16 14:40:00,57.48,57.5,57.47,57.5,8354.47398313608,22.2801,22.2879,22.2763,22.2879,8354.474
2005-02-16 14:45:00,57.5,57.54,57.45,57.53,106603.0880248164,22.2879,22.3034,22.2685,22.2995,106603.088
2005-02-16 14:50:00,57.53,57.56,57.52,57.54,12698.80045436684,22.2995,22.3111,22.2956,22.3034,12698.8005
2005-02-16 14:55:00,57.54,57.68,57.53,57.66,23169.741179897395,22.3034,22.3577,22.2995,22.3499,23169.7412
2005-02-16 15:00:00,57.72,57.73,57.63,57.65,24395.06403075736,22.3732,22.377,22.3383,22.346,24395.064
2005-02-16 15:05:00,57.65,57.7,57.64,57.67,18045.66380357393,22.346,22.3654,22.3422,22.3538,18045.6638
2005-02-16 15:10:00,57.67,57.67,57.62,57.64,36759.68552579876,22.3538,22.3538,22.3344,22.3422,36759.6855
2005-02-16 15:15:00,57.64,57.66,57.62,57.62,6126.614254299792,22.3422,22.3499,22.3344,22.3344,6126.6143
2005-02-16 15:20:00,57.62,57.73,57.62,57.71,10470.940725530554,22.3344,22.377,22.3344,22.3693,10470.9407
2005-02-16 15:25:00,57.7,57.7,57.65,57.69,6349.400227183421,22.3654,22.3654,22.346,22.3615,6349.4002
2005-02-16 15:30:00,57.69,57.69,57.62,57.65,13144.3724001341,22.3615,22.3615,22.3344,22.346,13144.3724
2005-02-16 15:35:00,57.65,57.68,57.65,57.66,16374.769006946715,22.346,22.3577,22.346,22.3499,16374.769
2005-02-16 15:40:00,57.66,57.68,57.63,57.65,13924.1233052268,22.3499,22.3577,22.3383,22.346,13924.1233
2005-02-16 15:45:00,57.65,57.7,57.65,57.69,15595.018101854015,22.346,22.3654,22.346,22.3615,15595.0181
2005-02-16 15:50:00,57.7,57.71,57.65,57.65,21164.66742394474,22.3654,22.3693,22.346,22.346,21164.6674
2005-02-16 15:55:00,57.65,57.66,57.6,57.63,31969.78710880073,22.346,22.3499,22.3267,22.3383,31969.7871
2005-02-17 09:30:00,57.72,57.72,57.51,57.53,15706.41108829583,22.3732,22.3732,22.2918,22.2995,15706.4111
2005-02-17 09:35:00,57.53,57.62,57.51,57.58,19939.34457308477,22.2995,22.3344,22.2918,22.3189,19939.3446
2005-02-17 09:40:00,57.59,57.75,57.56,57.74,16151.983034063089,22.3228,22.3848,22.3111,22.3809,16151.983
2005-02-17 09:45:00,57.74,57.77,57.63,57.67,11250.691630623254,22.3809,22.3925,22.3383,22.3538,11250.6916
2005-02-17 09:50:00,57.66,57.69,57.6,57.64,6683.579186508864,22.3499,22.3615,22.3267,22.3422,6683.5792
2005-02-17 09:55:00,57.65,57.8,57.6,57.79,12364.6214950414,22.346,22.4042,22.3267,22.4003,12364.6215
2005-02-17 10:00:00,57.8,57.82,57.71,57.72,6349.400227183421,22.4042,22.4119,22.3693,22.3732,6349.4002
2005-02-17 10:05:00,57.72,57.8,57.72,57.8,8911.438915345152,22.3732,22.4042,22.3732,22.4042,8911.4389
2005-02-17 10:10:00,57.8,57.8,57.74,57.74,14703.874210319502,22.4042,22.4042,22.3809,22.3809,14703.8742
2005-02-17 10:15:00,57.7,57.76,57.7,57.75,14815.267196761317,22.3654,22.3887,22.3654,22.3848,14815.2672
2005-02-17 10:20:00,57.74,57.82,57.74,57.8,13478.551359459543,22.3809,22.4119,22.3809,22.4042,13478.5514
2005-02-17 10:25:00,57.8,57.82,57.77,57.8,16820.340952713974,22.4042,22.4119,22.3925,22.4042,16820.341
2005-02-17 10:30:00,57.8,57.8,57.7,57.7,12476.014481483213,22.4042,22.4042,22.3654,22.3654,12476.0145
2005-02-17 10:35:00,57.69,57.72,57.69,57.7,16151.983034063089,22.3615,22.3732,22.3615,22.3654,16151.983
2005-02-17 10:40:00,57.7,57.73,57.68,57.7,9245.617874670595,22.3654,22.377,22.3577,22.3654,9245.6179
2005-02-17 10:45:00,57.7,57.71,57.69,57.69,4567.11244411439,22.3654,22.3693,22.3615,22.3615,4567.1124
2005-02-17 10:50:00,57.72,57.72,57.69,57.71,3564.575566138061,22.3732,22.3732,22.3615,22.3693,3564.5756
2005-02-17 10:55:00,57.71,57.72,57.69,57.71,6794.972172950679,22.3693,22.3732,22.3615,22.3693,6794.9722
2005-02-17 11:00:00,57.72,57.73,57.68,57.69,7908.902037368823,22.3732,22.377,22.3577,22.3615,7908.902
2005-02-17 11:05:00,57.69,57.82,57.68,57.82,16931.73393915579,22.3615,22.4119,22.3577,22.4119,16931.7339
2005-02-17 11:10:00,57.8,57.8,57.77,57.78,23169.741179897395,22.4042,22.4042,22.3925,22.3964,23169.7412
2005-02-17 11:15:00,57.72,57.73,57.66,57.69,7017.758145834308,22.3732,22.377,22.3499,22.3615,7017.7581
2005-02-17 11:20:00,57.69,57.74,57.69,57.73,7574.723078043379,22.3615,22.3809,22.3615,22.377,7574.7231
2005-02-17 11:25:00,57.71,57.72,57.68,57.72,8020.295023810637,22.3693,22.3732,22.3577,22.3732,8020.295
2005-02-17 11:30:00,57.71,57.71,57.68,57.69,3564.575566138061,22.3693,22.3693,22.3577,22.3615,3564.5756
2005-02-17 11:35:00,57.69,57.71,57.62,57.63,11584.870589948698,22.3615,22.3693,22.3344,22.3383,11584.8706
2005-02-17 11:40:00,57.65,57.67,57.63,57.66,7686.116064485194,22.346,22.3538,22.3383,22.3499,7686.1161
2005-02-17 11:45:00,57.67,57.67,57.65,57.66,4121.540498347133,22.3538,22.3538,22.346,22.3499,4121.5405
2005-02-17 11:50:00,57.65,57.66,57.62,57.64,4901.291403439834,22.346,22.3499,22.3344,22.3422,4901.2914
2005-02-17 11:55:00,57.63,57.64,57.59,57.64,4789.89841699802,22.3383,22.3422,22.3228,22.3422,4789.8984
2005-02-17 12:00:00,57.65,57.71,57.62,57.66,8465.866969577895,22.346,22.3693,22.3344,22.3499,8465.867
2005-02-17 12:05:00,57.68,57.72,57.67,57.7,3564.575566138061,22.3577,22.3732,22.3538,22.3654,3564.5756
2005-02-17 12:10:00,57.71,57.73,57.71,57.71,7351.937105159751,22.3693,22.377,22.3693,22.3693,7351.9371
2005-02-17 12:15:00,57.73,57.74,57.68,57.71,4344.326471230762,22.377,22.3809,22.3577,22.3693,4344.3265
2005-02-17 12:20:00,57.71,57.79,57.71,57.76,5012.684389881648,22.3693,22.4003,22.3693,22.3887,5012.6844
2005-02-17 12:25:00,57.76,57.76,57.74,57.74,1893.6807695108448,22.3887,22.3887,22.3809,22.3809,1893.6808
2005-02-17 12:30:00,57.74,57.78,57.74,57.77,4121.540498347133,22.3809,22.3964,22.3809,22.3925,4121.5405
2005-02-17 12:35:00,57.78,57.8,57.78,57.8,1670.894796627216,22.3964,22.4042,22.3964,22.4042,1670.8948
2005-02-17 12:40:00,57.8,57.8,57.79,57.79,556.964932209072,22.4042,22.4042,22.4003,22.4003,556.9649
2005-02-17 12:45:00,57.8,57.8,57.79,57.8,2116.466742394474,22.4042,22.4042,22.4003,22.4042,2116.4667
2005-02-17 12:50:00,57.8,57.81,57.77,57.78,6460.793213625236,22.4042,22.4081,22.3925,22.3964,6460.7932
2005-02-17 12:55:00,57.79,57.8,57.78,57.8,4344.326471230762,22.4003,22.4042,22.3964,22.4042,4344.3265
2005-02-17 13:00:00,57.77,57.81,57.77,57.8,3787.3615390216896,22.3925,22.4081,22.3925,22.4042,3787.3615
2005-02-17 13:05:00,57.79,57.81,57.7,57.78,6683.579186508864,22.4003,22.4081,22.3654,22.3964,6683.5792
2005-02-17 13:10:00,57.74,57.74,57.7,57.72,3007.610633928989,22.3809,22.3809,22.3654,22.3732,3007.6106
2005-02-17 13:15:00,57.72,57.75,57.69,57.7,2673.4316746035456,22.3732,22.3848,22.3615,22.3654,2673.4317
2005-02-17 13:20:00,57.68,57.7,57.65,57.67,8800.045928903339,22.3577,22.3654,22.346,22.3538,8800.0459
2005-02-17 13:25:00,57.65,57.67,57.65,57.66,3007.610633928989,22.346,22.3538,22.346,22.3499,3007.6106
2005-02-17 13:30:00,57.67,57.69,57.65,57.65,5235.470362765277,22.3538,22.3615,22.346,22.346,5235.4704
2005-02-17 13:35:00,57.65,57.73,57.65,57.73,4010.1475119053184,22.346,22.377,22.346,22.377,4010.1475
2005-02-17 13:40:00,57.71,57.73,57.69,57.7,5681.042308532535,22.3693,22.377,22.3615,22.3654,5681.0423
2005-02-17 13:45:00,57.71,57.73,57.67,57.71,3675.968552579875,22.3693,22.377,22.3538,22.3693,3675.9686
2005-02-17 13:50:00,57.71,57.72,57.65,57.67,3007.610633928989,22.3693,22.3732,22.346,22.3538,3007.6106
2005-02-17 13:55:00,57.69,57.71,57.67,57.67,1670.894796627216,22.3615,22.3693,22.3538,22.3538,1670.8948
2005-02-17 14:00:00,57.67,57.7,57.63,57.67,8020.295023810637,22.3538,22.3654,22.3383,22.3538,8020.295
2005-02-17 14:05:00,57.67,57.71,57.64,57.66,7686.116064485194,22.3538,22.3693,22.3422,22.3499,7686.1161
2005-02-17 14:10:00,57.65,57.65,57.61,57.63,6683.579186508864,22.346,22.346,22.3305,22.3383,6683.5792
2005-02-17 14:15:00,57.63,57.74,57.63,57.68,17377.305884923047,22.3383,22.3809,22.3383,22.3577,17377.3059
2005-02-17 14:20:00,57.68,57.7,57.63,57.66,10916.51267129781,22.3577,22.3654,22.3383,22.3499,10916.5127
2005-02-17 14:25:00,57.67,57.7,57.63,57.67,10693.726698414182,22.3538,22.3654,22.3383,22.3538,10693.7267
2005-02-17 14:30:00,57.67,57.68,57.64,57.68,4121.540498347133,22.3538,22.3577,22.3422,22.3577,4121.5405
2005-02-17 14:35:00,57.68,57.68,57.62,57.62,13589.944345901358,22.3577,22.3577,22.3344,22.3344,13589.9443
2005-02-17 14:40:00,57.65,57.65,57.63,57.65,4567.11244411439,22.346,22.346,22.3383,22.346,4567.1124
2005-02-17 14:45:00,57.64,57.65,57.56,57.58,9913.975793321482,22.3422,22.346,22.3111,22.3189,9913.9758
2005-02-17 14:50:00,57.58,57.59,57.58,57.59,5903.828281416163,22.3189,22.3228,22.3189,22.3228,5903.8283
2005-02-17 14:55:00,57.58,57.59,57.54,57.56,8354.47398313608,22.3189,22.3228,22.3034,22.3111,8354.474
2005-02-17 15:00:00,57.56,57.58,57.54,57.58,5346.863349207091,22.3111,22.3189,22.3034,22.3189,5346.8633
2005-02-17 15:05:00,57.59,57.59,57.46,57.47,16931.73393915579,22.3228,22.3228,22.2724,22.2763,16931.7339
2005-02-17 15:10:00,57.47,57.48,57.39,57.43,33640.68190542795,22.2763,22.2801,22.2453,22.2608,33640.6819
2005-02-17 15:15:00,57.42,57.54,57.4,57.5,10693.726698414182,22.2569,22.3034,22.2491,22.2879,10693.7267
2005-02-17 15:20:00,57.5,57.66,57.46,57.59,29407.748420639004,22.2879,22.3499,22.2724,22.3228,29407.7484
2005-02-17 15:25:00,57.59,57.62,57.58,57.62,5681.042308532535,22.3228,22.3344,22.3189,22.3344,5681.0423
2005-02-17 15:30:00,57.62,57.63,57.52,57.56,10805.119684855998,22.3344,22.3383,22.2956,22.3111,10805.1197
2005-02-17 15:35:00,57.55,57.58,57.49,57.55,12476.014481483213,22.3073,22.3189,22.284,22.3073,12476.0145
2005-02-17 15:40:00,57.55,57.61,57.53,57.58,10470.940725530554,22.3073,22.3305,22.2995,22.3189,10470.9407
2005-02-17 15:45:00,57.6,57.61,57.54,57.54,13032.979413692285,22.3267,22.3305,22.3034,22.3034,13032.9794
2005-02-17 15:50:00,57.54,57.54,57.43,57.45,21053.27443750292,22.3034,22.3034,22.2608,22.2685,21053.2744
2005-02-17 15:55:00,57.45,57.5,57.43,57.45,19382.379640875708,22.2685,22.2879,22.2608,22.2685,19382.3796
2005-02-18 09:30:00,57.5,57.5,56.92,56.92,64050.967204043285,22.2879,22.2879,22.0631,22.0631,64050.9672
2005-02-18 09:35:00,56.88,56.98,56.67,56.67,66278.82693287957,22.0476,22.0863,21.9662,21.9662,66278.8269
2005-02-18 09:40:00,56.62,56.83,56.48,56.76,41215.40498347133,21.9468,22.0282,21.8925,22.0011,41215.405
2005-02-18 09:45:00,56.81,56.83,56.66,56.69,14926.66018320313,22.0204,22.0282,21.9623,21.9739,14926.6602
2005-02-18 09:50:00,56.75,56.75,56.6,56.66,29073.56946131356,21.9972,21.9972,21.939,21.9623,29073.5695
2005-02-18 09:55:00,56.66,56.77,56.65,56.74,21721.63235615381,21.9623,22.0049,21.9584,21.9933,21721.6324
2005-02-18 10:00:00,56.75,56.79,56.67,56.73,10916.51267129781,21.9972,22.0127,21.9662,21.9894,10916.5127
2005-02-18 10:05:00,56.73,56.81,56.65,56.66,42552.1208207731,21.9894,22.0204,21.9584,21.9623,42552.1208
2005-02-18 10:10:00,56.66,56.72,56.65,56.72,12698.80045436684,21.9623,21.9856,21.9584,21.9856,12698.8005
2005-02-18 10:15:00,56.7,56.84,56.68,56.83,18936.807695108448,21.9778,22.0321,21.97,22.0282,18936.8077
2005-02-18 10:20:00,56.83,56.84,56.75,56.83,5792.435294974349,22.0282,22.0321,21.9972,22.0282,5792.4353
2005-02-18 10:25:00,56.83,56.92,56.83,56.92,10025.368779763296,22.0282,22.0631,22.0282,22.0631,10025.3688
2005-02-18 10:30:00,56.92,57.01,56.74,56.74,28071.03258333723,22.0631,22.098,21.9933,21.9933,28071.0326
2005-02-18 10:35:00,56.74,56.94,56.73,56.86,18491.23574934119,21.9933,22.0708,21.9894,22.0398,18491.2357
2005-02-18 10:40:00,56.86,56.87,56.83,56.87,3564.575566138061,22.0398,22.0437,22.0282,22.0437,3564.5756
2005-02-18 10:45:00,56.81,56.9,56.75,56.89,9022.831901786967,22.0204,22.0553,21.9972,22.0514,9022.8319
2005-02-18 10:50:00,56.88,56.96,56.88,56.92,8800.045928903339,22.0476,22.0786,22.0476,22.0631,8800.0459
2005-02-18 10:55:00,56.92,57.02,56.92,57.0,4789.89841699802,22.0631,22.1018,22.0631,22.0941,4789.8984
2005-02-18 11:00:00,56.98,56.99,56.96,56.97,6238.007240741606,22.0863,22.0902,22.0786,22.0825,6238.0072
2005-02-18 11:05:00,56.98,57.1,56.98,57.1,14703.874210319502,22.0863,22.1328,22.0863,22.1328,14703.8742
2005-02-18 11:10:00,57.12,57.2,57.12,57.15,18936.807695108448,22.1406,22.1716,22.1406,22.1522,18936.8077
2005-02-18 11:15:00,57.16,57.18,57.08,57.08,5903.828281416163,22.1561,22.1639,22.1251,22.1251,5903.8283
2005-02-18 11:20:00,57.08,57.12,57.06,57.06,5235.470362765277,22.1251,22.1406,22.1173,22.1173,5235.4704
2005-02-18 11:25:00,57.08,57.16,57.06,57.15,4232.933484788948,22.1251,22.1561,22.1173,22.1522,4232.9335
2005-02-18 11:30:00,57.14,57.14,57.02,57.04,7908.902037368823,22.1483,22.1483,22.1018,22.1096,7908.902
2005-02-18 11:35:00,57.03,57.05,56.94,56.94,7351.937105159751,22.1057,22.1135,22.0708,22.0708,7351.9371
2005-02-18 11:40:00,56.93,56.99,56.89,56.91,6460.793213625236,22.0669,22.0902,22.0514,22.0592,6460.7932
2005-02-18 11:45:00,56.92,56.92,56.89,56.91,6572.18620006705,22.0631,22.0631,22.0514,22.0592,6572.1862
2005-02-18 11:50:00,56.91,56.92,56.87,56.89,9802.582806879667,22.0592,22.0631,22.0437,22.0514,9802.5828
2005-02-18 11:55:00,56.9,56.96,56.9,56.92,10359.54773908874,22.0553,22.0786,22.0553,22.0631,10359.5477
2005-02-18 12:00:00,56.92,56.92,56.82,56.87,20162.130545968408,22.0631,22.0631,22.0243,22.0437,20162.1305
2005-02-18 12:05:00,56.87,56.88,56.84,56.84,8354.47398313608,22.0437,22.0476,22.0321,22.0321,8354.474
2005-02-18 12:10:00,56.85,56.85,56.81,56.81,4455.719457672576,22.0359,22.0359,22.0204,22.0204,4455.7195
2005-02-18 12:15:00,56.81,56.92,56.81,56.91,6126.614254299792,22.0204,22.0631,22.0204,22.0592,6126.6143
2005-02-18 12:20:00,56.91,56.91,56.81,56.81,4455.719457672576,22.0592,22.0592,22.0204,22.0204,4455.7195
2005-02-18 12:25:00,56.81,56.87,56.79,56.86,7463.330091601565,22.0204,22.0437,22.0127,22.0398,7463.3301
2005-02-18 12:30:00,56.86,56.86,56.82,56.83,3230.396606812618,22.0398,22.0398,22.0243,22.0282,3230.3966
2005-02-18 12:35:00,56.83,56.85,56.74,56.8,9691.189820437854,22.0282,22.0359,21.9933,22.0166,9691.1898
2005-02-18 12:40:00,56.8,56.8,56.78,56.78,28182.425569779043,22.0166,22.0166,22.0088,22.0088,28182.4256
2005-02-18 12:45:00,56.79,56.81,56.78,56.79,4232.933484788948,22.0127,22.0204,22.0088,22.0127,4232.9335
2005-02-18 12:50:00,56.79,56.82,56.79,56.82,4455.719457672576,22.0127,22.0243,22.0127,22.0243,4455.7195
2005-02-18 12:55:00,56.81,56.82,56.8,56.8,3787.3615390216896,22.0204,22.0243,22.0166,22.0166,3787.3615
2005-02-18 13:00:00,56.81,56.83,56.81,56.82,3898.754525463504,22.0204,22.0282,22.0204,22.0243,3898.7545
2005-02-18 13:05:00,56.81,56.84,56.8,56.83,4344.326471230762,22.0204,22.0321,22.0166,22.0282,4344.3265
2005-02-18 13:10:00,56.83,56.84,56.81,56.82,5569.6493220907205,22.0282,22.0321,22.0204,22.0243,5569.6493
2005-02-18 13:15:00,56.82,56.82,56.78,56.78,8577.259956019709,22.0243,22.0243,22.0088,22.0088,8577.26
2005-02-18 13:20:00,56.78,56.79,56.78,56.79,3119.003620370803,22.0088,22.0127,22.0088,22.0127,3119.0036
2005-02-18 13:25:00,56.79,56.81,56.79,56.79,7017.758145834308,22.0127,22.0204,22.0127,22.0127,7017.7581
2005-02-18 13:30:00,56.79,56.8,56.79,56.79,2784.82466104536,22.0127,22.0166,22.0127,22.0127,2784.8247
2005-02-18 13:35:00,56.78,56.81,56.78,56.8,7463.330091601565,22.0088,22.0204,22.0088,22.0166,7463.3301
2005-02-18 13:40:00,56.8,56.82,56.78,56.79,5458.256335648905,22.0166,22.0243,22.0088,22.0127,5458.2563
2005-02-18 13:45:00,56.79,56.81,56.79,56.79,3007.610633928989,22.0127,22.0204,22.0127,22.0127,3007.6106
2005-02-18 13:50:00,56.8,56.82,56.78,56.78,6126.614254299792,22.0166,22.0243,22.0088,22.0088,6126.6143
2005-02-18 13:55:00,56.79,56.81,56.79,56.81,5124.077376323463,22.0127,22.0204,22.0127,22.0204,5124.0774
2005-02-18 14:00:00,56.8,56.8,56.78,56.78,6572.18620006705,22.0166,22.0166,22.0088,22.0088,6572.1862
2005-02-18 14:05:00,56.8,56.83,56.79,56.83,6906.365159392493,22.0166,22.0282,22.0127,22.0282,6906.3652
2005-02-18 14:10:00,56.83,56.83,56.8,56.82,3564.575566138061,22.0282,22.0282,22.0166,22.0243,3564.5756
2005-02-18 14:15:00,56.82,56.82,56.78,56.81,4232.933484788948,22.0243,22.0243,22.0088,22.0204,4232.9335
2005-02-18 14:20:00,56.8,56.8,56.78,56.8,6460.793213625236,22.0166,22.0166,22.0088,22.0166,6460.7932
2005-02-18 14:25:00,56.79,56.81,56.79,56.8,6349.400227183421,22.0127,22.0204,22.0127,22.0166,6349.4002
2005-02-18 14:30:00,56.79,56.83,56.79,56.81,7240.544118717937,22.0127,22.0282,22.0127,22.0204,7240.5441
2005-02-18 14:35:00,56.81,56.82,56.81,56.81,3007.610633928989,22.0204,22.0243,22.0204,22.0204,3007.6106
2005-02-18 14:40:00,56.81,56.82,56.8,56.81,3564.575566138061,22.0204,22.0243,22.0166,22.0204,3564.5756
2005-02-18 14:45:00,56.81,56.83,56.79,56.83,8131.688010252452,22.0204,22.0282,22.0127,22.0282,8131.688
2005-02-18 14:50:00,56.83,56.92,56.83,56.92,14703.874210319502,22.0282,22.0631,22.0282,22.0631,14703.8742
2005-02-18 14:55:00,56.92,56.93,56.9,56.91,12698.80045436684,22.0631,22.0669,22.0553,22.0592,12698.8005
2005-02-18 15:00:00,56.91,56.93,56.91,56.92,4678.505430556205,22.0592,22.0669,22.0592,22.0631,4678.5054
2005-02-18 15:05:00,56.92,56.93,56.91,56.92,6126.614254299792,22.0631,22.0669,22.0592,22.0631,6126.6143
2005-02-18 15:10:00,56.92,56.92,56.88,56.89,6906.365159392493,22.0631,22.0631,22.0476,22.0514,6906.3652
2005-02-18 15:15:00,56.9,56.99,56.89,56.99,13478.551359459543,22.0553,22.0902,22.0514,22.0902,13478.5514
2005-02-18 15:20:00,56.93,57.01,56.93,56.98,19827.951586642965,22.0669,22.098,22.0669,22.0863,19827.9516
2005-02-18 15:25:00,56.93,56.96,56.91,56.96,9134.22488822878,22.0669,22.0786,22.0592,22.0786,9134.2249
2005-02-18 15:30:00,56.93,56.94,56.9,56.9,6349.400227183421,22.0669,22.0708,22.0553,22.0553,6349.4002
2005-02-18 15:35:00,56.9,56.93,56.88,56.91,6349.400227183421,22.0553,22.0669,22.0476,22.0592,6349.4002
2005-02-18 15:40:00,56.92,56.92,56.84,56.87,22167.204301921065,22.0631,22.0631,22.0321,22.0437,22167.2043
2005-02-18 15:45:00,56.84,56.91,56.83,56.88,12921.586427250471,22.0321,22.0592,22.0282,22.0476,12921.5864
2005-02-18 15:50:00,56.88,56.92,56.79,56.88,22724.16923413014,22.0476,22.0631,22.0127,22.0476,22724.1692
2005-02-18 15:55:00,56.87,56.87,56.83,56.84,31747.001135917104,22.0437,22.0437,22.0282,22.0321,31747.0011
2005-02-22 09:30:00,56.38,56.51,56.38,56.4,30744.464257940777,21.8538,21.9042,21.8538,21.8615,30744.4643
2005-02-22 09:35:00,56.39,56.47,56.39,56.46,59929.42670569615,21.8576,21.8886,21.8576,21.8848,59929.4267
2005-02-22 09:40:00,56.46,56.46,56.02,56.02,20941.88145106111,21.8848,21.8848,21.7142,21.7142,20941.8815
2005-02-22 09:45:00,55.97,56.31,55.96,56.25,19270.98665443389,21.6948,21.8266,21.691,21.8034,19270.9867
2005-02-22 09:50:00,56.25,56.5,56.25,56.49,31858.39412235892,21.8034,21.9003,21.8034,21.8964,31858.3941
2005-02-22 09:55:00,56.47,56.48,56.14,56.17,29964.71335284808,21.8886,21.8925,21.7607,21.7724,29964.7134
2005-02-22 10:00:00,56.18,56.18,55.97,55.98,19939.34457308477,21.7762,21.7762,21.6948,21.6987,19939.3446
2005-02-22 10:05:00,55.94,55.94,55.67,55.68,27514.06765112816,21.6832,21.6832,21.5786,21.5824,27514.0677
2005-02-22 10:10:00,55.68,55.68,55.56,55.6,31747.001135917104,21.5824,21.5824,21.5359,21.5514,31747.0011
2005-02-22 10:15:00,55.6,55.9,55.6,55.84,41549.58394279677,21.5514,21.6677,21.5514,21.6444,41549.5839
2005-02-22 10:20:00,55.84,55.91,55.69,55.91,14258.302264552243,21.6444,21.6716,21.5863,21.6716,14258.3023
2005-02-22 10:25:00,55.87,55.87,55.75,55.8,11584.870589948698,21.6561,21.6561,21.6096,21.6289,11584.8706
2005-02-22 10:30:00,55.8,55.88,55.79,55.88,18602.628735783004,21.6289,21.66,21.6251,21.66,18602.6287
2005-02-22 10:35:00,55.93,56.1,55.92,56.04,14592.481223877689,21.6793,21.7452,21.6755,21.722,14592.4812
2005-02-22 10:40:00,56.03,56.13,55.97,56.13,13478.551359459543,21.7181,21.7569,21.6948,21.7569,13478.5514
2005-02-22 10:45:00,56.1,56.15,56.07,56.13,16931.73393915579,21.7452,21.7646,21.7336,21.7569,16931.7339
2005-02-22 10:50:00,56.17,56.31,56.17,56.26,12141.83552215777,21.7724,21.8266,21.7724,21.8072,12141.8355
2005-02-22 10:55:00,56.22,56.22,56.15,56.16,12364.6214950414,21.7917,21.7917,21.7646,21.7685,12364.6215
2005-02-22 11:00:00,56.16,56.17,56.14,56.16,11027.905657739626,21.7685,21.7724,21.7607,21.7685,11027.9057
2005-02-22 11:05:00,56.16,56.22,56.15,56.15,15260.839142528574,21.7685,21.7917,21.7646,21.7646,15260.8391
2005-02-22 11:10:00,56.15,56.18,56.14,56.14,9134.22488822878,21.7646,21.7762,21.7607,21.7607,9134.2249
2005-02-22 11:15:00,56.06,56.08,56.06,56.08,21944.41832903744,21.7297,21.7375,21.7297,21.7375,21944.4183
2005-02-22 11:20:00,56.07,56.11,56.07,56.11,4678.505430556205,21.7336,21.7491,21.7336,21.7491,4678.5054
2005-02-22 11:25:00,56.11,56.14,56.06,56.09,8131.688010252452,21.7491,21.7607,21.7297,21.7414,8131.688
2005-02-22 11:30:00,56.1,56.11,56.09,56.11,5235.470362765277,21.7452,21.7491,21.7414,21.7491,5235.4704
2005-02-22 11:35:00,56.1,56.1,55.98,56.01,8800.045928903339,21.7452,21.7452,21.6987,21.7103,8800.0459
2005-02-22 11:40:00,56.0,56.09,56.0,56.08,7574.723078043379,21.7065,21.7414,21.7065,21.7375,7574.7231
2005-02-22 11:45:00,56.06,56.06,55.87,55.87,11807.656562832326,21.7297,21.7297,21.6561,21.6561,11807.6566
2005-02-22 11:50:00,55.87,55.87,55.77,55.87,18491.23574934119,21.6561,21.6561,21.6173,21.6561,18491.2357
2005-02-22 11:55:00,55.85,55.87,55.84,55.85,3787.3615390216896,21.6483,21.6561,21.6444,21.6483,3787.3615
2005-02-22 12:00:00,55.86,55.87,55.84,55.84,2896.2176474871744,21.6522,21.6561,21.6444,21.6444,2896.2176
2005-02-22 12:05:00,55.84,55.91,55.84,55.88,3898.754525463504,21.6444,21.6716,21.6444,21.66,3898.7545
2005-02-22 12:10:00,55.89,55.91,55.86,55.87,1893.6807695108448,21.6638,21.6716,21.6522,21.6561,1893.6808
2005-02-22 12:15:00,55.87,55.88,55.8,55.81,9579.79683399604,21.6561,21.66,21.6289,21.6328,9579.7968
2005-02-22 12:20:00,55.81,55.81,55.69,55.71,11027.905657739626,21.6328,21.6328,21.5863,21.5941,11027.9057
2005-02-22 12:25:00,55.71,55.72,55.65,55.67,7574.723078043379,21.5941,21.5979,21.5708,21.5786,7574.7231
2005-02-22 12:30:00,55.68,55.68,55.57,55.57,29964.71335284808,21.5824,21.5824,21.5398,21.5398,29964.7134
2005-02-22 12:35:00,55.57,55.61,55.56,55.6,7686.116064485194,21.5398,21.5553,21.5359,21.5514,7686.1161
2005-02-22 12:40:00,55.6,55.61,55.55,55.6,8020.295023810637,21.5514,21.5553,21.532,21.5514,8020.295
2005-02-22 12:45:00,55.6,55.61,55.51,55.53,14926.66018320313,21.5514,21.5553,21.5165,21.5243,14926.6602
2005-02-22 12:50:00,55.53,55.54,55.49,55.5,7129.151132276122,21.5243,21.5282,21.5088,21.5127,7129.1511
2005-02-22 12:55:00,55.48,55.49,55.43,55.49,11584.870589948698,21.5049,21.5088,21.4855,21.5088,11584.8706
2005-02-22 13:00:00,55.5,55.57,55.46,55.53,30855.85724438259,21.5127,21.5398,21.4972,21.5243,30855.8572
2005-02-22 13:05:00,55.56,55.61,55.55,55.58,6794.972172950679,21.5359,21.5553,21.532,21.5437,6794.9722
2005-02-22 13:10:00,55.6,55.6,55.6,55.6,2339.252715278102,21.5514,21.5514,21.5514,21.5514,2339.2527
2005-02-22 13:15:00,55.61,55.84,55.61,55.78,16263.376020504904,21.5553,21.6444,21.5553,21.6212,16263.376
2005-02-22 13:20:00,55.83,55.83,55.76,55.76,5012.684389881648,21.6406,21.6406,21.6134,21.6134,5012.6844
2005-02-22 13:25:00,55.76,55.76,55.66,55.7,8020.295023810637,21.6134,21.6134,21.5747,21.5902,8020.295
2005-02-22 13:30:00,55.7,55.71,55.67,55.68,4010.1475119053184,21.5902,21.5941,21.5786,21.5824,4010.1475
2005-02-22 13:35:00,55.68,55.73,55.63,55.63,25954.56584094276,21.5824,21.6018,21.563,21.563,25954.5658
2005-02-22 13:40:00,55.67,55.7,55.67,55.69,6238.007240741606,21.5786,21.5902,21.5786,21.5863,6238.0072
2005-02-22 13:45:00,55.7,55.71,55.69,55.69,4010.1475119053184,21.5902,21.5941,21.5863,21.5863,4010.1475
2005-02-22 13:50:00,55.7,55.7,55.61,55.61,6015.221267857978,21.5902,21.5902,21.5553,21.5553,6015.2213
2005-02-22 13:55:00,55.61,55.61,55.52,55.54,18714.02172222482,21.5553,21.5553,21.5204,21.5282,18714.0217
2005-02-22 14:00:00,55.56,55.56,55.43,55.47,16820.340952713974,21.5359,21.5359,21.4855,21.501,16820.341
2005-02-22 14:05:00,55.48,55.5,55.41,55.41,11584.870589948698,21.5049,21.5127,21.4778,21.4778,11584.8706
2005-02-22 14:10:00,55.42,55.43,55.39,55.41,9245.617874670595,21.4816,21.4855,21.47,21.4778,9245.6179
2005-02-22 14:15:00,55.4,55.42,55.39,55.39,9245.617874670595,21.4739,21.4816,21.47,21.47,9245.6179
2005-02-22 14:20:00,55.38,55.38,55.28,55.29,15817.804074737644,21.4661,21.4661,21.4274,21.4313,15817.8041
2005-02-22 14:25:00,55.27,55.33,55.27,55.32,9913.975793321482,21.4235,21.4468,21.4235,21.4429,9913.9758
2005-02-22 14:30:00,55.29,55.37,55.29,55.36,8688.652942461524,21.4313,21.4623,21.4313,21.4584,8688.6529
2005-02-22 14:35:00,55.35,55.38,55.34,55.36,15260.839142528574,21.4545,21.4661,21.4506,21.4584,15260.8391
2005-02-22 14:40:00,55.36,55.37,55.34,55.34,7351.937105159751,21.4584,21.4623,21.4506,21.4506,7351.9371
2005-02-22 14:45:00,55.34,55.45,55.34,55.44,42886.29978009855,21.4506,21.4933,21.4506,21.4894,42886.2998
2005-02-22 14:50:00,55.45,55.46,55.45,55.46,18157.056790015748,21.4933,21.4972,21.4933,21.4972,18157.0568
2005-02-22 14:55:00,55.46,55.57,55.46,55.56,36425.50656647331,21.4972,21.5398,21.4972,21.5359,36425.5066
2005-02-22 15:00:00,55.56,55.62,55.56,55.62,26065.95882738457,21.5359,21.5592,21.5359,21.5592,26065.9588
2005-02-22 15:05:00,55.62,55.63,55.52,55.53,20162.130545968408,21.5592,21.563,21.5204,21.5243,20162.1305
2005-02-22 15:10:00,55.53,55.58,55.48,55.58,25954.56584094276,21.5243,21.5437,21.5049,21.5437,25954.5658
2005-02-22 15:15:00,55.58,55.64,55.58,55.64,26845.70973247728,21.5437,21.5669,21.5437,21.5669,26845.7097
2005-02-22 15:20:00,55.64,55.67,55.64,55.66,21610.239369711995,21.5669,21.5786,21.5669,21.5747,21610.2394
2005-02-22 15:25:00,55.66,55.7,55.66,55.69,34643.21878340428,21.5747,21.5902,21.5747,21.5863,34643.2188
2005-02-22 15:30:00,55.69,55.73,55.66,55.73,44891.37353605121,21.5863,21.6018,21.5747,21.6018,44891.3735
2005-02-22 15:35:00,55.73,55.78,55.73,55.78,26400.137786710013,21.6018,21.6212,21.6018,21.6212,26400.1378
2005-02-22 15:40:00,55.78,55.8,55.78,55.8,22946.95520701377,21.6212,21.6289,21.6212,21.6289,22946.9552
2005-02-22 15:45:00,55.8,55.81,55.68,55.68,26734.316746035456,21.6289,21.6328,21.5824,21.5824,26734.3167
2005-02-22 15:50:00,55.67,55.75,55.63,55.63,23949.49208499009,21.5786,21.6096,21.563,21.563,23949.4921
2005-02-22 15:55:00,55.63,55.63,55.5,55.5,27736.853624011783,21.563,21.563,21.5127,21.5127,27736.8536
2005-02-23 09:30:00,55.66,55.66,55.66,55.66,0.0,21.5747,21.5747,21.5747,21.5747,0.0
2005-02-23 09:35:00,55.69,55.92,55.66,55.66,116851.24277746333,21.5863,21.6755,21.5747,21.5747,116851.2428
2005-02-23 09:40:00,55.66,55.69,55.53,55.69,30298.89231217352,21.5747,21.5863,21.5243,21.5863,30298.8923
2005-02-23 09:45:00,55.83,55.9,55.76,55.77,40435.65407837863,21.6406,21.6677,21.6134,21.6173,40435.6541
2005-02-23 09:50:00,55.76,55.79,55.72,55.76,40101.47511905318,21.6134,21.6251,21.5979,21.6134,40101.4751
2005-02-23 09:55:00,55.78,55.96,55.75,55.96,77418.12557706102,21.6212,21.691,21.6096,21.691,77418.1256
2005-02-23 10:00:00,55.92,55.93,55.66,55.66,26957.102718919086,21.6755,21.6793,21.5747,21.5747,26957.1027
2005-02-23 10:05:00,55.59,55.63,55.56,55.61,16374.769006946715,21.5475,21.563,21.5359,21.5553,16374.769
2005-02-23 10:10:00,55.62,55.71,55.62,55.66,125317.1097470412,21.5592,21.5941,21.5592,21.5747,125317.1097
2005-02-23 10:15:00,55.65,55.69,55.62,55.67,5681.042308532535,21.5708,21.5863,21.5592,21.5786,5681.0423
2005-02-23 10:20:00,55.69,55.69,55.67,55.67,4010.1475119053184,21.5863,21.5863,21.5786,21.5786,4010.1475
2005-02-23 10:25:00,55.67,55.69,55.64,55.64,7797.509050927008,21.5786,21.5863,21.5669,21.5669,7797.5091
2005-02-23 10:30:00,55.63,55.63,55.57,55.6,8577.259956019709,21.563,21.563,21.5398,21.5514,8577.26
2005-02-23 10:35:00,55.58,55.6,55.51,55.52,12921.586427250471,21.5437,21.5514,21.5165,21.5204,12921.5864
2005-02-23 10:40:00,55.51,55.51,55.44,55.47,18379.842762899378,21.5165,21.5165,21.4894,21.501,18379.8428
2005-02-23 10:45:00,55.47,55.56,55.47,55.55,15929.19706117946,21.501,21.5359,21.501,21.532,15929.1971
2005-02-23 10:50:00,55.55,55.55,55.52,55.52,23503.92013922284,21.532,21.532,21.5204,21.5204,23503.9201
2005-02-23 10:55:00,55.55,55.66,55.55,55.62,42886.29978009855,21.532,21.5747,21.532,21.5592,42886.2998
2005-02-23 11:00:00,55.62,55.63,55.59,55.6,12698.80045436684,21.5592,21.563,21.5475,21.5514,12698.8005
2005-02-23 11:05:00,55.61,55.64,55.6,55.62,6572.18620006705,21.5553,21.5669,21.5514,21.5592,6572.1862
2005-02-23 11:10:00,55.6,55.61,55.58,55.6,7017.758145834308,21.5514,21.5553,21.5437,21.5514,7017.7581
2005-02-23 11:15:00,55.6,55.65,55.6,55.65,9802.582806879667,21.5514,21.5708,21.5514,21.5708,9802.5828
2005-02-23 11:20:00,55.65,55.67,55.64,55.67,15595.018101854015,21.5708,21.5786,21.5669,21.5786,15595.0181
2005-02-23 11:25:00,55.68,55.73,55.68,55.72,13032.979413692285,21.5824,21.6018,21.5824,21.5979,13032.9794
2005-02-23 11:30:00,55.75,55.86,55.75,55.85,10248.154752646926,21.6096,21.6522,21.6096,21.6483,10248.1548
2005-02-23 11:35:00,55.85,55.96,55.84,55.96,19048.200681550265,21.6483,21.691,21.6444,21.691,19048.2007
2005-02-23 11:40:00,55.96,56.03,55.96,55.99,13144.3724001341,21.691,21.7181,21.691,21.7026,13144.3724
2005-02-23 11:45:00,55.99,56.05,55.96,56.05,12364.6214950414,21.7026,21.7258,21.691,21.7258,12364.6215
2005-02-23 11:50:00,56.04,56.08,56.04,56.08,7908.902037368823,21.722,21.7375,21.722,21.7375,7908.902
2005-02-23 11:55:00,56.08,56.1,56.08,56.1,5235.470362765277,21.7375,21.7452,21.7375,21.7452,5235.4704
2005-02-23 12:00:00,56.1,56.1,56.04,56.05,12587.407467925028,21.7452,21.7452,21.722,21.7258,12587.4075
2005-02-23 12:05:00,56.04,56.05,55.99,55.99,6906.365159392493,21.722,21.7258,21.7026,21.7026,6906.3652
2005-02-23 12:10:00,55.99,55.99,55.95,55.97,13255.765386575917,21.7026,21.7026,21.6871,21.6948,13255.7654
2005-02-23 12:15:00,55.98,55.98,55.94,55.95,7351.937105159751,21.6987,21.6987,21.6832,21.6871,7351.9371
2005-02-23 12:20:00,55.94,55.95,55.9,55.9,17600.091857806678,21.6832,21.6871,21.6677,21.6677,17600.0919
2005-02-23 12:25:00,55.9,55.91,55.87,55.89,13144.3724001341,21.6677,21.6716,21.6561,21.6638,13144.3724
2005-02-23 12:30:00,55.89,55.89,55.81,55.82,26622.923759593643,21.6638,21.6638,21.6328,21.6367,26622.9238
2005-02-23 12:35:00,55.82,55.82,55.78,55.78,12810.193440808656,21.6367,21.6367,21.6212,21.6212,12810.1934
2005-02-23 12:40:00,55.78,55.78,55.75,55.75,9579.79683399604,21.6212,21.6212,21.6096,21.6096,9579.7968
2005-02-23 12:45:00,55.75,55.76,55.74,55.75,7129.151132276122,21.6096,21.6134,21.6057,21.6096,7129.1511
2005-02-23 12:50:00,55.74,55.74,55.65,55.65,12364.6214950414,21.6057,21.6057,21.5708,21.5708,12364.6215
2005-02-23 12:55:00,55.66,55.76,55.66,55.76,14703.874210319502,21.5747,21.6134,21.5747,21.6134,14703.8742
2005-02-23 13:00:00,55.76,55.78,55.76,55.78,8577.259956019709,21.6134,21.6212,21.6134,21.6212,8577.26
2005-02-23 13:05:00,55.78,55.78,55.76,55.76,13255.765386575917,21.6212,21.6212,21.6134,21.6134,13255.7654
2005-02-23 13:10:00,55.76,55.79,55.76,55.78,37316.65045800783,21.6134,21.6251,21.6134,21.6212,37316.6505
2005-02-23 13:15:00,55.78,55.81,55.78,55.78,9134.22488822878,21.6212,21.6328,21.6212,21.6212,9134.2249
2005-02-23 13:20:00,55.78,55.8,55.76,55.77,8577.259956019709,21.6212,21.6289,21.6134,21.6173,8577.26
2005-02-23 13:25:00,55.77,55.85,55.77,55.83,29964.71335284808,21.6173,21.6483,21.6173,21.6406,29964.7134
2005-02-23 13:30:00,55.83,55.86,55.78,55.78,17934.270817132117,21.6406,21.6522,21.6212,21.6212,17934.2708
2005-02-23 13:35:00,55.78,55.78,55.73,55.77,11473.477603506884,21.6212,21.6212,21.6018,21.6173,11473.4776
2005-02-23 13:40:00,55.78,55.81,55.7,55.7,15260.839142528574,21.6212,21.6328,21.5902,21.5902,15260.8391
2005-02-23 13:45:00,55.72,55.82,55.71,55.8,12141.83552215777,21.5979,21.6367,21.5941,21.6289,12141.8355
2005-02-23 13:50:00,55.8,55.81,55.78,55.8,11250.691630623254,21.6289,21.6328,21.6212,21.6289,11250.6916
2005-02-23 13:55:00,55.81,55.81,55.71,55.71,17822.877830690304,21.6328,21.6328,21.5941,21.5941,17822.8778
2005-02-23 14:00:00,55.72,55.78,55.72,55.78,14369.695250994058,21.5979,21.6212,21.5979,21.6212,14369.6953
2005-02-23 14:05:00,55.78,55.84,55.78,55.84,16151.983034063089,21.6212,21.6444,21.6212,21.6444,16151.983
2005-02-23 14:10:00,55.84,55.84,55.69,55.7,18157.056790015748,21.6444,21.6444,21.5863,21.5902,18157.0568
2005-02-23 14:15:00,55.7,55.76,55.7,55.76,12698.80045436684,21.5902,21.6134,21.5902,21.6134,12698.8005
2005-02-23 14:20:00,55.75,55.81,55.75,55.8,11584.870589948698,21.6096,21.6328,21.6096,21.6289,11584.8706
2005-02-23 14:25:00,55.81,55.86,55.8,55.86,13589.944345901358,21.6328,21.6522,21.6289,21.6522,13589.9443
2005-02-23 14:30:00,55.86,55.91,55.86,55.9,16597.554979830347,21.6522,21.6716,21.6522,21.6677,16597.555
2005-02-23 14:35:00,55.91,55.91,55.87,55.9,15817.804074737644,21.6716,21.6716,21.6561,21.6677,15817.8041
2005-02-23 14:40:00,55.91,55.91,55.87,55.87,12698.80045436684,21.6716,21.6716,21.6561,21.6561,12698.8005
2005-02-23 14:45:00,55.87,55.91,55.87,55.91,30298.89231217352,21.6561,21.6716,21.6561,21.6716,30298.8923
2005-02-23 14:50:00,55.91,55.91,55.86,55.87,14146.90927811043,21.6716,21.6716,21.6522,21.6561,14146.9093
2005-02-23 14:55:00,55.86,55.93,55.86,55.91,18379.842762899378,21.6522,21.6793,21.6522,21.6716,18379.8428
2005-02-23 15:00:00,55.9,55.93,55.88,55.88,16151.983034063089,21.6677,21.6793,21.66,21.66,16151.983
2005-02-23 15:05:00,55.88,55.9,55.87,55.87,20162.130545968408,21.66,21.6677,21.6561,21.6561,20162.1305
2005-02-23 15:10:00,55.87,55.89,55.87,55.88,14258.302264552243,21.6561,21.6638,21.6561,21.66,14258.3023
2005-02-23 15:15:00,55.89,56.0,55.89,55.92,77083.94661773556,21.6638,21.7065,21.6638,21.6755,77083.9466
2005-02-23 15:20:00,55.92,55.93,55.87,55.91,8465.866969577895,21.6755,21.6793,21.6561,21.6716,8465.867
2005-02-23 15:25:00,55.88,55.88,55.86,55.88,10025.368779763296,21.66,21.66,21.6522,21.66,10025.3688
2005-02-23 15:30:00,55.87,55.87,55.73,55.75,17822.877830690304,21.6561,21.6561,21.6018,21.6096,17822.8778
2005-02-23 15:35:00,55.76,55.83,55.76,55.8,9357.01086111241,21.6134,21.6406,21.6134,21.6289,9357.0109
2005-02-23 15:40:00,55.81,55.81,55.75,55.8,13367.158373017728,21.6328,21.6328,21.6096,21.6289,13367.1584
2005-02-23 15:45:00,55.81,55.84,55.81,55.83,17154.519912039417,21.6328,21.6444,21.6328,21.6406,17154.5199
2005-02-23 15:50:00,55.83,55.84,55.78,55.81,33529.28891898614,21.6406,21.6444,21.6212,21.6328,33529.2889
2005-02-23 15:55:00,55.81,55.84,55.79,55.84,25063.421949408243,21.6328,21.6444,21.6251,21.6444,25063.4219
2005-02-24 09:30:00,55.93,55.98,55.93,55.96,13589.944345901358,21.6793,21.6987,21.6793,21.691,13589.9443
2005-02-24 09:35:00,55.94,55.94,55.75,55.76,6238.007240741606,21.6832,21.6832,21.6096,21.6134,6238.0072
2005-02-24 09:40:00,55.76,55.93,55.76,55.9,5124.077376323463,21.6134,21.6793,21.6134,21.6677,5124.0774
2005-02-24 09:45:00,55.91,55.93,55.83,55.83,5681.042308532535,21.6716,21.6793,21.6406,21.6406,5681.0423
2005-02-24 09:50:00,55.8,55.84,55.7,55.7,12364.6214950414,21.6289,21.6444,21.5902,21.5902,12364.6215
2005-02-24 09:55:00,55.7,55.78,55.63,55.63,6683.579186508864,21.5902,21.6212,21.563,21.563,6683.5792
2005-02-24 10:00:00,55.63,55.73,55.58,55.66,16263.376020504904,21.563,21.6018,21.5437,21.5747,16263.376
2005-02-24 10:05:00,55.61,55.79,55.61,55.79,24729.2429900828,21.5553,21.6251,21.5553,21.6251,24729.243
2005-02-24 10:10:00,55.77,55.79,55.74,55.79,2339.252715278102,21.6173,21.6251,21.6057,21.6251,2339.2527
2005-02-24 10:15:00,55.79,55.79,55.74,55.74,4232.933484788948,21.6251,21.6251,21.6057,21.6057,4232.9335
2005-02-24 10:20:00,55.74,55.74,55.71,55.71,18602.628735783004,21.6057,21.6057,21.5941,21.5941,18602.6287
2005-02-24 10:25:00,55.74,55.79,55.73,55.78,2005.0737559526592,21.6057,21.6251,21.6018,21.6212,2005.0738
2005-02-24 10:30:00,55.78,55.96,55.78,55.95,21944.41832903744,21.6212,21.691,21.6212,21.6871,21944.4183
2005-02-24 10:35:00,55.95,55.95,55.88,55.93,17377.305884923047,21.6871,21.6871,21.66,21.6793,17377.3059
2005-02-24 10:40:00,55.91,55.91,55.78,55.82,9579.79683399604,21.6716,21.6716,21.6212,21.6367,9579.7968
2005-02-24 10:45:00,55.83,55.85,55.81,55.82,11919.04954927414,21.6406,21.6483,21.6328,21.6367,11919.0495
2005-02-24 10:50:00,55.82,55.83,55.82,55.82,9245.617874670595,21.6367,21.6406,21.6367,21.6367,9245.6179
2005-02-24 10:55:00,55.82,55.83,55.77,55.77,19716.558600201148,21.6367,21.6406,21.6173,21.6173,19716.5586
2005-02-24 11:00:00,55.78,55.79,55.76,55.79,14258.302264552243,21.6212,21.6251,21.6134,21.6251,14258.3023
2005-02-24 11:05:00,55.79,55.79,55.78,55.79,10916.51267129781,21.6251,21.6251,21.6212,21.6251,10916.5127
2005-02-24 11:10:00,55.79,55.82,55.78,55.78,10805.119684855998,21.6251,21.6367,21.6212,21.6212,10805.1197
2005-02-24 11:15:00,55.79,55.82,55.79,55.79,11027.905657739626,21.6251,21.6367,21.6251,21.6251,11027.9057
2005-02-24 11:20:00,55.78,55.79,55.78,55.78,8243.080996694265,21.6212,21.6251,21.6212,21.6212,8243.081
2005-02-24 11:25:00,55.78,55.79,55.76,55.76,12698.80045436684,21.6212,21.6251,21.6134,21.6134,12698.8005
2005-02-24 11:30:00,55.76,55.77,55.75,55.76,13812.730318784988,21.6134,21.6173,21.6096,21.6134,13812.7303
2005-02-24 11:35:00,55.76,55.76,55.72,55.73,9468.403847554224,21.6134,21.6134,21.5979,21.6018,9468.4038
2005-02-24 11:40:00,55.72,55.72,55.69,55.69,2562.0386881617314,21.5979,21.5979,21.5863,21.5863,2562.0387
2005-02-24 11:45:00,55.7,55.7,55.68,55.68,4567.11244411439,21.5902,21.5902,21.5824,21.5824,4567.1124
2005-02-24 11:50:00,55.67,55.69,55.62,55.65,5681.042308532535,21.5786,21.5863,21.5592,21.5708,5681.0423
2005-02-24 11:55:00,55.68,55.68,55.64,55.66,3007.610633928989,21.5824,21.5824,21.5669,21.5747,3007.6106
2005-02-24 12:00:00,55.64,55.65,55.61,55.63,2339.252715278102,21.5669,21.5708,21.5553,21.563,2339.2527
2005-02-24 12:05:00,55.63,55.67,55.63,55.63,2896.2176474871744,21.563,21.5786,21.563,21.563,2896.2176
2005-02-24 12:10:00,55.62,55.66,55.62,55.66,8465.866969577895,21.5592,21.5747,21.5592,21.5747,8465.867
2005-02-24 12:15:00,55.66,55.66,55.63,55.63,3898.754525463504,21.5747,21.5747,21.563,21.563,3898.7545
2005-02-24 12:20:00,55.62,55.65,55.59,55.59,8131.688010252452,21.5592,21.5708,21.5475,21.5475,8131.688
2005-02-24 12:25:00,55.6,55.61,55.58,55.6,3453.182579696246,21.5514,21.5553,21.5437,21.5514,3453.1826
2005-02-24 12:30:00,55.62,55.63,55.54,55.54,2562.0386881617314,21.5592,21.563,21.5282,21.5282,2562.0387
2005-02-24 12:35:00,55.54,55.6,55.54,55.6,1670.894796627216,21.5282,21.5514,21.5282,21.5514,1670.8948
2005-02-24 12:40:00,55.6,55.6,55.56,55.6,12698.80045436684,21.5514,21.5514,21.5359,21.5514,12698.8005
2005-02-24 12:45:00,55.59,55.65,55.59,55.65,9468.403847554224,21.5475,21.5708,21.5475,21.5708,9468.4038
2005-02-24 12:50:00,55.63,55.65,55.61,55.63,4121.540498347133,21.563,21.5708,21.5553,21.563,4121.5405
2005-02-24 12:55:00,55.63,55.64,55.61,55.61,2673.4316746035456,21.563,21.5669,21.5553,21.5553,2673.4317
2005-02-24 13:00:00,55.62,55.65,55.62,55.65,1782.2877830690304,21.5592,21.5708,21.5592,21.5708,1782.2878
2005-02-24 13:05:00,55.65,55.66,55.59,55.63,8465.866969577895,21.5708,21.5747,21.5475,21.563,8465.867
2005-02-24 13:10:00,55.65,55.66,55.64,55.65,2450.645701719917,21.5708,21.5747,21.5669,21.5708,2450.6457
2005-02-24 13:15:00,55.67,55.69,55.65,55.69,7574.723078043379,21.5786,21.5863,21.5708,21.5863,7574.7231
2005-02-24 13:20:00,55.69,55.69,55.66,55.66,5235.470362765277,21.5863,21.5863,21.5747,21.5747,5235.4704
2005-02-24 13:25:00,55.67,55.68,55.63,55.65,10025.368779763296,21.5786,21.5824,21.563,21.5708,10025.3688
2005-02-24 13:30:00,55.64,55.64,55.59,55.6,3787.3615390216896,21.5669,21.5669,21.5475,21.5514,3787.3615
2005-02-24 13:35:00,55.61,55.62,55.56,55.56,10805.119684855998,21.5553,21.5592,21.5359,21.5359,10805.1197
2005-02-24 13:40:00,55.57,55.57,55.53,55.53,38987.54525463504,21.5398,21.5398,21.5243,21.5243,38987.5453
2005-02-24 13:45:00,55.53,55.59,55.53,55.56,8911.438915345152,21.5243,21.5475,21.5243,21.5359,8911.4389
2005-02-24 13:50:00,55.55,55.64,55.55,55.61,8800.045928903339,21.532,21.5669,21.532,21.5553,8800.0459
2005-02-24 13:55:00,55.6,55.62,55.52,55.53,12587.407467925028,21.5514,21.5592,21.5204,21.5243,12587.4075
2005-02-24 14:00:00,55.52,55.56,55.52,55.56,4232.933484788948,21.5204,21.5359,21.5204,21.5359,4232.9335
2005-02-24 14:05:00,55.54,55.54,55.48,55.5,10359.54773908874,21.5282,21.5282,21.5049,21.5127,10359.5477
2005-02-24 14:10:00,55.5,55.61,55.5,55.6,14146.90927811043,21.5127,21.5553,21.5127,21.5514,14146.9093
2005-02-24 14:15:00,55.58,55.59,55.56,55.56,5458.256335648905,21.5437,21.5475,21.5359,21.5359,5458.2563
2005-02-24 14:20:00,55.57,55.63,55.52,55.52,10025.368779763296,21.5398,21.563,21.5204,21.5204,10025.3688
2005-02-24 14:25:00,55.52,55.52,55.43,55.45,11919.04954927414,21.5204,21.5204,21.4855,21.4933,11919.0495
2005-02-24 14:30:00,55.45,55.46,55.42,55.44,12030.442535715956,21.4933,21.4972,21.4816,21.4894,12030.4425
2005-02-24 14:35:00,55.43,55.47,55.38,55.4,10916.51267129781,21.4855,21.501,21.4661,21.4739,10916.5127
2005-02-24 14:40:00,55.39,55.47,55.39,55.46,14926.66018320313,21.47,21.501,21.47,21.4972,14926.6602
2005-02-24 14:45:00,55.45,55.45,55.43,55.43,9691.189820437854,21.4933,21.4933,21.4855,21.4855,9691.1898
2005-02-24 14:50:00,55.45,55.5,55.43,55.49,12698.80045436684,21.4933,21.5127,21.4855,21.5088,12698.8005
2005-02-24 14:55:00,55.49,55.49,55.43,55.46,11473.477603506884,21.5088,21.5088,21.4855,21.4972,11473.4776
2005-02-24 15:00:00,55.44,55.45,55.41,55.42,5792.435294974349,21.4894,21.4933,21.4778,21.4816,5792.4353
2005-02-24 15:05:00,55.43,55.43,55.35,55.36,8911.438915345152,21.4855,21.4855,21.4545,21.4584,8911.4389
2005-02-24 15:10:00,55.36,55.37,55.34,55.36,14035.516291668617,21.4584,21.4623,21.4506,21.4584,14035.5163
2005-02-24 15:15:00,55.37,55.37,55.27,55.28,12476.014481483213,21.4623,21.4623,21.4235,21.4274,12476.0145
2005-02-24 15:20:00,55.28,55.31,55.15,55.2,17488.69887136486,21.4274,21.439,21.377,21.3964,17488.6989
2005-02-24 15:25:00,55.2,55.27,55.2,55.21,13032.979413692285,21.3964,21.4235,21.3964,21.4003,13032.9794
2005-02-24 15:30:00,55.21,55.31,55.21,55.31,15260.839142528574,21.4003,21.439,21.4003,21.439,15260.8391
2005-02-24 15:35:00,55.31,55.41,55.31,55.37,12698.80045436684,21.439,21.4778,21.439,21.4623,12698.8005
2005-02-24 15:40:00,55.37,55.45,55.37,55.45,17822.877830690304,21.4623,21.4933,21.4623,21.4933,17822.8778
2005-02-24 15:45:00,55.45,55.45,55.43,55.44,17377.305884923047,21.4933,21.4933,21.4855,21.4894,17377.3059
2005-02-24 15:50:00,55.44,55.45,55.41,55.43,37873.615390216895,21.4894,21.4933,21.4778,21.4855,37873.6154
2005-02-24 15:55:00,55.42,55.55,55.42,55.53,27959.639596895417,21.4816,21.532,21.4816,21.5243,27959.6396
2005-02-25 09:30:00,55.43,55.55,55.42,55.55,15372.232128970389,21.4855,21.532,21.4816,21.532,15372.2321
2005-02-25 09:35:00,55.55,55.63,55.55,55.57,7017.758145834308,21.532,21.563,21.532,21.5398,7017.7581
2005-02-25 09:40:00,55.58,55.89,55.58,55.89,11250.691630623254,21.5437,21.6638,21.5437,21.6638,11250.6916
2005-02-25 09:45:00,55.97,56.18,55.97,56.18,27959.639596895417,21.6948,21.7762,21.6948,21.7762,27959.6396
2005-02-25 09:50:00,56.18,56.18,55.97,56.07,23169.741179897395,21.7762,21.7762,21.6948,21.7336,23169.7412
2005-02-25 09:55:00,56.05,56.06,55.93,55.94,11696.263576390513,21.7258,21.7297,21.6793,21.6832,11696.2636
2005-02-25 10:00:00,55.95,55.99,55.88,55.98,15817.804074737644,21.6871,21.7026,21.66,21.6987,15817.8041
2005-02-25 10:05:00,55.98,56.02,55.97,56.01,14035.516291668617,21.6987,21.7142,21.6948,21.7103,14035.5163
2005-02-25 10:10:00,55.99,56.0,55.97,56.0,8020.295023810637,21.7026,21.7065,21.6948,21.7065,8020.295
2005-02-25 10:15:00,56.01,56.02,55.96,55.96,7240.544118717937,21.7103,21.7142,21.691,21.691,7240.5441
2005-02-25 10:20:00,56.01,56.11,56.0,56.06,14926.66018320313,21.7103,21.7491,21.7065,21.7297,14926.6602
2005-02-25 10:25:00,56.07,56.07,56.04,56.05,9357.01086111241,21.7336,21.7336,21.722,21.7258,9357.0109
2005-02-25 10:30:00,56.04,56.04,56.01,56.04,18491.23574934119,21.722,21.722,21.7103,21.722,18491.2357
2005-02-25 10:35:00,56.05,56.07,56.05,56.06,18379.842762899378,21.7258,21.7336,21.7258,21.7297,18379.8428
2005-02-25 10:40:00,56.06,56.1,56.05,56.09,6126.614254299792,21.7297,21.7452,21.7258,21.7414,6126.6143
2005-02-25 10:45:00,56.09,56.1,56.03,56.03,14146.90927811043,21.7414,21.7452,21.7181,21.7181,14146.9093
2005-02-25 10:50:00,56.03,56.04,56.0,56.04,3341.789593254432,21.7181,21.722,21.7065,21.722,3341.7896
2005-02-25 10:55:00,56.04,56.11,56.04,56.1,12698.80045436684,21.722,21.7491,21.722,21.7452,12698.8005
2005-02-25 11:00:00,56.11,56.15,56.11,56.13,20719.09547817748,21.7491,21.7646,21.7491,21.7569,20719.0955
2005-02-25 11:05:00,56.14,56.16,56.14,56.16,48567.34208863108,21.7607,21.7685,21.7607,21.7685,48567.3421
2005-02-25 11:10:00,56.19,56.22,56.16,56.17,12587.407467925028,21.7801,21.7917,21.7685,21.7724,12587.4075
2005-02-25 11:15:00,56.17,56.17,56.16,56.16,9134.22488822878,21.7724,21.7724,21.7685,21.7685,9134.2249
2005-02-25 11:20:00,56.16,56.24,56.16,56.22,12921.586427250471,21.7685,21.7995,21.7685,21.7917,12921.5864
2005-02-25 11:25:00,56.21,56.22,56.19,56.21,8131.688010252452,21.7879,21.7917,21.7801,21.7879,8131.688
2005-02-25 11:30:00,56.21,56.23,56.21,56.22,17711.48484424849,21.7879,21.7956,21.7879,21.7917,17711.4848
2005-02-25 11:35:00,56.22,56.3,56.22,56.29,16820.340952713974,21.7917,21.8228,21.7917,21.8189,16820.341
2005-02-25 11:40:00,56.3,56.32,56.3,56.3,12364.6214950414,21.8228,21.8305,21.8228,21.8228,12364.6215
2005-02-25 11:45:00,56.31,56.34,56.3,56.34,7129.151132276122,21.8266,21.8383,21.8228,21.8383,7129.1511
2005-02-25 11:50:00,56.34,56.39,56.29,56.39,23058.348193455586,21.8383,21.8576,21.8189,21.8576,23058.3482
2005-02-25 11:55:00,56.39,56.46,56.39,56.43,16820.340952713974,21.8576,21.8848,21.8576,21.8731,16820.341
2005-02-25 12:00:00,56.43,56.47,56.41,56.47,7351.937105159751,21.8731,21.8886,21.8654,21.8886,7351.9371
2005-02-25 12:05:00,56.47,56.48,56.45,56.45,11362.08461706507,21.8886,21.8925,21.8809,21.8809,11362.0846
2005-02-25 12:10:00,56.44,56.48,56.43,56.47,6906.365159392493,21.877,21.8925,21.8731,21.8886,6906.3652
2005-02-25 12:15:00,56.48,56.5,56.45,56.47,9691.189820437854,21.8925,21.9003,21.8809,21.8886,9691.1898
2005-02-25 12:20:00,56.47,56.48,56.42,56.48,8800.045928903339,21.8886,21.8925,21.8693,21.8925,8800.0459
2005-02-25 12:25:00,56.47,56.5,56.47,56.49,10248.154752646926,21.8886,21.9003,21.8886,21.8964,10248.1548
2005-02-25 12:30:00,56.48,56.49,56.48,56.49,5569.6493220907205,21.8925,21.8964,21.8925,21.8964,5569.6493
2005-02-25 12:35:00,56.49,56.55,56.49,56.54,12364.6214950414,21.8964,21.9197,21.8964,21.9158,12364.6215
2005-02-25 12:40:00,56.54,56.58,56.53,56.58,16151.983034063089,21.9158,21.9313,21.9119,21.9313,16151.983
2005-02-25 12:45:00,56.57,56.58,56.53,56.54,10136.76176620511,21.9274,21.9313,21.9119,21.9158,10136.7618
2005-02-25 12:50:00,56.55,56.57,56.54,56.57,5458.256335648905,21.9197,21.9274,21.9158,21.9274,5458.2563
2005-02-25 12:55:00,56.56,56.56,56.48,56.48,19270.98665443389,21.9235,21.9235,21.8925,21.8925,19270.9867
2005-02-25 13:00:00,56.45,56.47,56.45,56.47,11807.656562832326,21.8809,21.8886,21.8809,21.8886,11807.6566
2005-02-25 13:05:00,56.45,56.45,56.44,56.45,4455.719457672576,21.8809,21.8809,21.877,21.8809,4455.7195
2005-02-25 13:10:00,56.45,56.46,56.43,56.43,6683.579186508864,21.8809,21.8848,21.8731,21.8731,6683.5792
2005-02-25 13:15:00,56.41,56.41,56.37,56.38,10693.726698414182,21.8654,21.8654,21.8499,21.8538,10693.7267
2005-02-25 13:20:00,56.38,56.38,56.31,56.31,5124.077376323463,21.8538,21.8538,21.8266,21.8266,5124.0774
2005-02-25 13:25:00,56.31,56.37,56.31,56.37,7463.330091601565,21.8266,21.8499,21.8266,21.8499,7463.3301
2005-02-25 13:30:00,56.37,56.4,56.37,56.4,6906.365159392493,21.8499,21.8615,21.8499,21.8615,6906.3652
2005-02-25 13:35:00,56.4,56.4,56.39,56.4,11807.656562832326,21.8615,21.8615,21.8576,21.8615,11807.6566
2005-02-25 13:40:00,56.4,56.4,56.39,56.4,12810.193440808656,21.8615,21.8615,21.8576,21.8615,12810.1934
2005-02-25 13:45:00,56.4,56.4,56.38,56.38,9134.22488822878,21.8615,21.8615,21.8538,21.8538,9134.2249
2005-02-25 13:50:00,56.39,56.39,56.38,56.39,6683.579186508864,21.8576,21.8576,21.8538,21.8576,6683.5792
2005-02-25 13:55:00,56.39,56.39,56.37,56.39,5012.684389881648,21.8576,21.8576,21.8499,21.8576,5012.6844
2005-02-25 14:00:00,56.39,56.39,56.36,56.36,12141.83552215777,21.8576,21.8576,21.846,21.846,12141.8355
2005-02-25 14:05:00,56.37,56.4,56.35,56.4,6794.972172950679,21.8499,21.8615,21.8421,21.8615,6794.9722
2005-02-25 14:10:00,56.4,56.42,56.39,56.4,14592.481223877689,21.8615,21.8693,21.8576,21.8615,14592.4812
2005-02-25 14:15:00,56.4,56.4,56.39,56.39,11696.263576390513,21.8615,21.8615,21.8576,21.8576,11696.2636
2005-02-25 14:20:00,56.39,56.4,56.39,56.39,23615.31312566465,21.8576,21.8615,21.8576,21.8576,23615.3131
2005-02-25 14:25:00,56.39,56.4,56.39,56.4,8020.295023810637,21.8576,21.8615,21.8576,21.8615,8020.295
2005-02-25 14:30:00,56.4,56.4,56.38,56.38,13589.944345901358,21.8615,21.8615,21.8538,21.8538,13589.9443
2005-02-25 14:35:00,56.36,56.37,56.34,56.37,13701.337332343172,21.846,21.8499,21.8383,21.8499,13701.3373
2005-02-25 14:40:00,56.35,56.35,56.23,56.23,14035.516291668617,21.8421,21.8421,21.7956,21.7956,14035.5163
2005-02-25 14:45:00,56.25,56.37,56.25,56.34,22724.16923413014,21.8034,21.8499,21.8034,21.8383,22724.1692
2005-02-25 14:50:00,56.35,56.39,56.35,56.39,5235.470362765277,21.8421,21.8576,21.8421,21.8576,5235.4704
2005-02-25 14:55:00,56.39,56.39,56.38,56.39,4789.89841699802,21.8576,21.8576,21.8538,21.8576,4789.8984
2005-02-25 15:00:00,56.38,56.4,56.38,56.4,11250.691630623254,21.8538,21.8615,21.8538,21.8615,11250.6916
2005-02-25 15:05:00,56.4,56.45,56.4,56.42,22946.95520701377,21.8615,21.8809,21.8615,21.8693,22946.9552
2005-02-25 15:10:00,56.42,56.47,56.42,56.47,4567.11244411439,21.8693,21.8886,21.8693,21.8886,4567.1124
2005-02-25 15:15:00,56.48,56.48,56.47,56.48,7351.937105159751,21.8925,21.8925,21.8886,21.8925,7351.9371
2005-02-25 15:20:00,56.48,56.53,56.46,56.53,16151.983034063089,21.8925,21.9119,21.8848,21.9119,16151.983
2005-02-25 15:25:00,56.53,56.58,56.53,56.58,40212.868105495,21.9119,21.9313,21.9119,21.9313,40212.8681
2005-02-25 15:30:00,56.58,56.64,56.57,56.64,23392.527152781026,21.9313,21.9545,21.9274,21.9545,23392.5272
2005-02-25 15:35:00,56.63,56.71,56.6,56.69,25286.20792229187,21.9507,21.9817,21.939,21.9739,25286.2079
2005-02-25 15:40:00,56.69,56.76,56.67,56.76,22167.204301921065,21.9739,22.0011,21.9662,22.0011,22167.2043
2005-02-25 15:45:00,56.76,56.88,56.76,56.88,35757.148647822425,22.0011,22.0476,22.0011,22.0476,35757.1486
2005-02-25 15:50:00,56.88,56.92,56.83,56.83,20162.130545968408,22.0476,22.0631,22.0282,22.0282,20162.1305
2005-02-25 15:55:00,56.83,56.9,56.76,56.9,54582.56335648906,22.0282,22.0553,22.0011,22.0553,54582.5634
2005-02-28 09:30:00,56.87,56.87,56.8,56.81,10582.33371197237,22.0437,22.0437,22.0166,22.0204,10582.3337
2005-02-28 09:35:00,56.81,56.81,56.56,56.56,7351.937105159751,22.0204,22.0204,21.9235,21.9235,7351.9371
2005-02-28 09:40:00,56.51,56.68,56.43,56.64,18491.23574934119,21.9042,21.97,21.8731,21.9545,18491.2357
2005-02-28 09:45:00,56.66,56.66,56.47,56.51,6794.972172950679,21.9623,21.9623,21.8886,21.9042,6794.9722
2005-02-28 09:50:00,56.6,56.64,56.53,56.64,8020.295023810637,21.939,21.9545,21.9119,21.9545,8020.295
2005-02-28 09:55:00,56.6,56.68,56.6,56.64,11250.691630623254,21.939,21.97,21.939,21.9545,11250.6916
2005-02-28 10:00:00,56.64,56.73,56.51,56.51,12698.80045436684,21.9545,21.9894,21.9042,21.9042,12698.8005
2005-02-28 10:05:00,56.51,56.59,56.51,56.57,7686.116064485194,21.9042,21.9352,21.9042,21.9274,7686.1161
2005-02-28 10:10:00,56.56,56.6,56.5,56.5,12141.83552215777,21.9235,21.939,21.9003,21.9003,12141.8355
2005-02-28 10:15:00,56.47,56.55,56.41,56.44,10359.54773908874,21.8886,21.9197,21.8654,21.877,10359.5477
2005-02-28 10:20:00,56.43,56.46,56.39,56.44,8577.259956019709,21.8731,21.8848,21.8576,21.877,8577.26
2005-02-28 10:25:00,56.44,56.55,56.4,56.48,11919.04954927414,21.877,21.9197,21.8615,21.8925,11919.0495
2005-02-28 10:30:00,56.54,56.56,56.51,56.54,8020.295023810637,21.9158,21.9235,21.9042,21.9158,8020.295
2005-02-28 10:35:00,56.54,56.55,56.51,56.52,6906.365159392493,21.9158,21.9197,21.9042,21.908,6906.3652
2005-02-28 10:40:00,56.54,56.59,56.53,56.58,12698.80045436684,21.9158,21.9352,21.9119,21.9313,12698.8005
2005-02-28 10:45:00,56.58,56.59,56.52,56.56,12587.407467925028,21.9313,21.9352,21.908,21.9235,12587.4075
2005-02-28 10:50:00,56.55,56.57,56.5,56.51,5235.470362765277,21.9197,21.9274,21.9003,21.9042,5235.4704
2005-02-28 10:55:00,56.51,56.63,56.5,56.6,8688.652942461524,21.9042,21.9507,21.9003,21.939,8688.6529
2005-02-28 11:00:00,56.6,56.64,56.6,56.63,7908.902037368823,21.939,21.9545,21.939,21.9507,7908.902
2005-02-28 11:05:00,56.64,56.65,56.2,56.6,205854.238944473,21.9545,21.9584,21.784,21.939,205854.2389
2005-02-28 11:10:00,56.2,56.47,56.2,56.38,64719.32512269417,21.784,21.8886,21.784,21.8538,64719.3251
2005-02-28 11:15:00,56.38,56.45,56.38,56.44,3453.182579696246,21.8538,21.8809,21.8538,21.877,3453.1826
2005-02-28 11:20:00,56.44,56.47,56.43,56.44,2784.82466104536,21.877,21.8886,21.8731,21.877,2784.8247
2005-02-28 11:25:00,56.45,56.46,56.37,56.41,8243.080996694265,21.8809,21.8848,21.8499,21.8654,8243.081
2005-02-28 11:30:00,56.42,56.52,56.41,56.51,15038.053169644943,21.8693,21.908,21.8654,21.9042,15038.0532
2005-02-28 11:35:00,56.5,56.5,56.47,56.47,7686.116064485194,21.9003,21.9003,21.8886,21.8886,7686.1161
2005-02-28 11:40:00,56.48,56.5,56.48,56.49,3230.396606812618,21.8925,21.9003,21.8925,21.8964,3230.3966
2005-02-28 11:45:00,56.49,56.51,56.48,56.48,6683.579186508864,21.8964,21.9042,21.8925,21.8925,6683.5792
2005-02-28 11:50:00,56.47,56.47,56.42,56.45,5124.077376323463,21.8886,21.8886,21.8693,21.8809,5124.0774
2005-02-28 11:55:00,56.42,56.42,56.35,56.41,6683.579186508864,21.8693,21.8693,21.8421,21.8654,6683.5792
2005-02-28 12:00:00,56.4,56.4,56.29,56.32,6349.400227183421,21.8615,21.8615,21.8189,21.8305,6349.4002
2005-02-28 12:05:00,56.31,56.36,55.56,56.29,10136.76176620511,21.8266,21.846,21.5359,21.8189,10136.7618
2005-02-28 12:10:00,56.29,56.29,56.26,56.26,7240.544118717937,21.8189,21.8189,21.8072,21.8072,7240.5441
2005-02-28 12:15:00,56.25,56.26,56.23,56.26,14369.695250994058,21.8034,21.8072,21.7956,21.8072,14369.6953
2005-02-28 12:20:00,56.26,56.36,56.26,56.32,6238.007240741606,21.8072,21.846,21.8072,21.8305,6238.0072
2005-02-28 12:25:00,56.31,56.31,56.23,56.25,10805.119684855998,21.8266,21.8266,21.7956,21.8034,10805.1197
2005-02-28 12:30:00,56.24,56.25,56.18,56.19,40101.47511905318,21.7995,21.8034,21.7762,21.7801,40101.4751
2005-02-28 12:35:00,56.2,56.24,56.17,56.22,13032.979413692285,21.784,21.7995,21.7724,21.7917,13032.9794
2005-02-28 12:40:00,56.22,56.3,56.21,56.28,17934.270817132117,21.7917,21.8228,21.7879,21.815,17934.2708
2005-02-28 12:45:00,56.28,56.29,56.26,56.26,13255.765386575917,21.815,21.8189,21.8072,21.8072,13255.7654
2005-02-28 12:50:00,56.25,56.26,56.24,56.24,15706.41108829583,21.8034,21.8072,21.7995,21.7995,15706.4111
2005-02-28 12:55:00,56.25,56.25,56.24,56.24,3119.003620370803,21.8034,21.8034,21.7995,21.7995,3119.0036
2005-02-28 13:00:00,56.24,56.28,56.24,56.27,12476.014481483213,21.7995,21.815,21.7995,21.8111,12476.0145
2005-02-28 13:05:00,56.27,56.28,56.25,56.25,2116.466742394474,21.8111,21.815,21.8034,21.8034,2116.4667
2005-02-28 13:10:00,56.25,56.26,56.25,56.26,5346.863349207091,21.8034,21.8072,21.8034,21.8072,5346.8633
2005-02-28 13:15:00,56.26,56.26,56.24,56.26,5903.828281416163,21.8072,21.8072,21.7995,21.8072,5903.8283
2005-02-28 13:20:00,56.26,56.3,56.24,56.29,4567.11244411439,21.8072,21.8228,21.7995,21.8189,4567.1124
2005-02-28 13:25:00,56.29,56.31,56.28,56.29,9691.189820437854,21.8189,21.8266,21.815,21.8189,9691.1898
2005-02-28 13:30:00,56.29,56.3,56.27,56.3,4789.89841699802,21.8189,21.8228,21.8111,21.8228,4789.8984
2005-02-28 13:35:00,56.29,56.3,56.22,56.22,12253.228508599585,21.8189,21.8228,21.7917,21.7917,12253.2285
2005-02-28 13:40:00,56.22,56.28,56.19,56.19,11696.263576390513,21.7917,21.815,21.7801,21.7801,11696.2636
2005-02-28 13:45:00,56.16,56.21,56.16,56.21,10025.368779763296,21.7685,21.7879,21.7685,21.7879,10025.3688
2005-02-28 13:50:00,56.21,56.22,56.13,56.14,8688.652942461524,21.7879,21.7917,21.7569,21.7607,8688.6529
2005-02-28 13:55:00,56.14,56.14,56.1,56.1,11696.263576390513,21.7607,21.7607,21.7452,21.7452,11696.2636
2005-02-28 14:00:00,56.11,56.38,55.97,55.97,17488.69887136486,21.7491,21.8538,21.6948,21.6948,17488.6989
2005-02-28 14:05:00,56.0,56.04,55.76,55.78,21498.846383270185,21.7065,21.722,21.6134,21.6212,21498.8464
2005-02-28 14:10:00,55.78,55.81,55.69,55.8,14146.90927811043,21.6212,21.6328,21.5863,21.6289,14146.9093
2005-02-28 14:15:00,55.79,55.79,55.74,55.75,8354.47398313608,21.6251,21.6251,21.6057,21.6096,8354.474
2005-02-28 14:20:00,55.75,55.78,55.71,55.73,8131.688010252452,21.6096,21.6212,21.5941,21.6018,8131.688
2005-02-28 14:25:00,55.73,55.76,55.72,55.73,3898.754525463504,21.6018,21.6134,21.5979,21.6018,3898.7545
2005-02-28 14:30:00,55.71,55.71,55.67,55.67,5903.828281416163,21.5941,21.5941,21.5786,21.5786,5903.8283
2005-02-28 14:35:00,55.68,55.7,55.66,55.7,7351.937105159751,21.5824,21.5902,21.5747,21.5902,7351.9371
2005-02-28 14:40:00,55.71,55.78,55.69,55.77,13478.551359459543,21.5941,21.6212,21.5863,21.6173,13478.5514
2005-02-28 14:45:00,55.78,55.78,55.73,55.74,8911.438915345152,21.6212,21.6212,21.6018,21.6057,8911.4389
2005-02-28 14:50:00,55.72,55.78,55.71,55.74,12698.80045436684,21.5979,21.6212,21.5941,21.6057,12698.8005
2005-02-28 14:55:00,55.74,55.79,55.73,55.75,20050.73755952659,21.6057,21.6251,21.6018,21.6096,20050.7376
2005-02-28 15:00:00,55.75,55.85,55.75,55.85,8020.295023810637,21.6096,21.6483,21.6096,21.6483,8020.295
2005-02-28 15:05:00,55.84,55.94,55.81,55.91,19159.59366799208,21.6444,21.6832,21.6328,21.6716,19159.5937
2005-02-28 15:10:00,55.91,55.97,55.9,55.93,20384.916518852035,21.6716,21.6948,21.6677,21.6793,20384.9165
2005-02-28 15:15:00,55.93,55.96,55.93,55.96,15038.053169644943,21.6793,21.691,21.6793,21.691,15038.0532
2005-02-28 15:20:00,55.95,55.96,55.93,55.93,10693.726698414182,21.6871,21.691,21.6793,21.6793,10693.7267
2005-02-28 15:25:00,55.93,55.93,55.87,55.87,19493.77262731752,21.6793,21.6793,21.6561,21.6561,19493.7726
2005-02-28 15:30:00,55.87,55.97,55.87,55.92,22946.95520701377,21.6561,21.6948,21.6561,21.6755,22946.9552
2005-02-28 15:35:00,55.93,56.03,55.86,55.9,26511.53077315183,21.6793,21.7181,21.6522,21.6677,26511.5308
2005-02-28 15:40:00,55.91,55.92,55.74,55.74,42329.33484788948,21.6716,21.6755,21.6057,21.6057,42329.3348
2005-02-28 15:45:00,55.74,55.77,55.65,55.73,48455.94910218927,21.6057,21.6173,21.5708,21.6018,48455.9491
2005-02-28 15:50:00,55.77,55.84,55.77,55.81,44223.01561740032,21.6173,21.6444,21.6173,21.6328,44223.0156
2005-02-28 15:55:00,55.8,55.8,55.62,55.62,67392.75679729771,21.6289,21.6289,21.5592,21.5592,67392.7568
2005-03-01 09:30:00,55.63,55.63,55.61,55.63,20496.30950529385,21.563,21.563,21.5553,21.563,20496.3095
2005-03-01 09:35:00,55.64,55.78,55.63,55.73,25063.421949408243,21.5669,21.6212,21.563,21.6018,25063.4219
2005-03-01 09:40:00,55.73,55.93,55.68,55.92,18157.056790015748,21.6018,21.6793,21.5824,21.6755,18157.0568
2005-03-01 09:45:00,56.02,56.06,55.92,55.92,33752.074891869765,21.7142,21.7297,21.6755,21.6755,33752.0749
2005-03-01 09:50:00,55.91,55.97,55.78,55.97,43220.47873942399,21.6716,21.6948,21.6212,21.6948,43220.4787
2005-03-01 09:55:00,56.04,56.04,55.9,55.95,14815.267196761317,21.722,21.722,21.6677,21.6871,14815.2672
2005-03-01 10:00:00,55.96,56.02,55.96,56.01,35422.96968849698,21.691,21.7142,21.691,21.7103,35422.9697
2005-03-01 10:05:00,56.01,56.02,55.95,55.96,45114.159508934834,21.7103,21.7142,21.6871,21.691,45114.1595
2005-03-01 10:10:00,55.97,56.02,55.95,56.02,46228.08937335298,21.6948,21.7142,21.6871,21.7142,46228.0894
2005-03-01 10:15:00,56.01,56.01,55.81,55.83,17377.305884923047,21.7103,21.7103,21.6328,21.6406,17377.3059
2005-03-01 10:20:00,55.83,55.85,55.76,55.79,15260.839142528574,21.6406,21.6483,21.6134,21.6251,15260.8391
2005-03-01 10:25:00,55.78,55.85,55.75,55.81,19827.951586642965,21.6212,21.6483,21.6096,21.6328,19827.9516
2005-03-01 10:30:00,55.8,55.84,55.79,55.83,10916.51267129781,21.6289,21.6444,21.6251,21.6406,10916.5127
2005-03-01 10:35:00,55.82,55.83,55.78,55.78,7797.509050927008,21.6367,21.6406,21.6212,21.6212,7797.5091
2005-03-01 10:40:00,55.77,55.77,55.72,55.75,14926.66018320313,21.6173,21.6173,21.5979,21.6096,14926.6602
2005-03-01 10:45:00,55.75,55.75,55.7,55.71,5124.077376323463,21.6096,21.6096,21.5902,21.5941,5124.0774
2005-03-01 10:50:00,55.71,55.74,55.69,55.69,6015.221267857978,21.5941,21.6057,21.5863,21.5863,6015.2213
2005-03-01 10:55:00,55.69,55.69,55.61,55.64,32415.35905456799,21.5863,21.5863,21.5553,21.5669,32415.3591
2005-03-01 11:00:00,55.65,55.66,55.63,55.65,15260.839142528574,21.5708,21.5747,21.563,21.5708,15260.8391
2005-03-01 11:05:00,55.64,55.67,55.63,55.67,25174.814935850056,21.5669,21.5786,21.563,21.5786,25174.8149
2005-03-01 11:10:00,55.61,55.67,55.61,55.65,13924.1233052268,21.5553,21.5786,21.5553,21.5708,13924.1233
2005-03-01 11:15:00,55.65,55.71,55.65,55.71,10359.54773908874,21.5708,21.5941,21.5708,21.5941,10359.5477
2005-03-01 11:20:00,55.72,55.77,55.72,55.77,11139.29864418144,21.5979,21.6173,21.5979,21.6173,11139.2986
2005-03-01 11:25:00,55.75,55.75,55.67,55.71,17377.305884923047,21.6096,21.6096,21.5786,21.5941,17377.3059
2005-03-01 11:30:00,55.69,55.78,55.69,55.71,13255.765386575917,21.5863,21.6212,21.5863,21.5941,13255.7654
2005-03-01 11:35:00,55.73,55.75,55.69,55.75,5235.470362765277,21.6018,21.6096,21.5863,21.6096,5235.4704
2005-03-01 11:40:00,55.74,55.75,55.64,55.67,10470.940725530554,21.6057,21.6096,21.5669,21.5786,10470.9407
2005-03-01 11:45:00,55.67,55.69,55.63,55.67,13701.337332343172,21.5786,21.5863,21.563,21.5786,13701.3373
2005-03-01 11:50:00,55.65,55.67,55.6,55.66,8465.866969577895,21.5708,21.5786,21.5514,21.5747,8465.867
2005-03-01 11:55:00,55.64,55.66,55.6,55.66,9357.01086111241,21.5669,21.5747,21.5514,21.5747,9357.0109
2005-03-01 12:00:00,55.63,55.67,55.62,55.66,10470.940725530554,21.563,21.5786,21.5592,21.5747,10470.9407
2005-03-01 12:05:00,55.66,55.67,55.65,55.65,8800.045928903339,21.5747,21.5786,21.5708,21.5708,8800.0459
2005-03-01 12:10:00,55.65,55.75,55.62,55.69,31078.643217266217,21.5708,21.6096,21.5592,21.5863,31078.6432
2005-03-01 12:15:00,55.74,55.74,55.66,55.66,22055.81131547925,21.6057,21.6057,21.5747,21.5747,22055.8113
2005-03-01 12:20:00,55.66,55.68,55.64,55.66,6906.365159392493,21.5747,21.5824,21.5669,21.5747,6906.3652
2005-03-01 12:25:00,55.63,55.64,55.51,55.57,22946.95520701377,21.563,21.5669,21.5165,21.5398,22946.9552
2005-03-01 12:30:00,55.56,55.64,55.56,55.6,10805.119684855998,21.5359,21.5669,21.5359,21.5514,10805.1197
2005-03-01 12:35:00,55.6,55.6,55.56,55.57,15817.804074737644,21.5514,21.5514,21.5359,21.5398,15817.8041
2005-03-01 12:40:00,55.57,55.6,55.56,55.6,6126.614254299792,21.5398,21.5514,21.5359,21.5514,6126.6143
2005-03-01 12:45:00,55.6,55.64,55.6,55.64,7463.330091601565,21.5514,21.5669,21.5514,21.5669,7463.3301
2005-03-01 12:50:00,55.63,55.64,55.57,55.64,6906.365159392493,21.563,21.5669,21.5398,21.5669,6906.3652
2005-03-01 12:55:00,55.64,55.68,55.64,55.65,18491.23574934119,21.5669,21.5824,21.5669,21.5708,18491.2357
2005-03-01 13:00:00,55.65,55.65,55.61,55.65,11027.905657739626,21.5708,21.5708,21.5553,21.5708,11027.9057
2005-03-01 13:05:00,55.63,55.68,55.63,55.65,9468.403847554224,21.563,21.5824,21.563,21.5708,9468.4038
2005-03-01 13:10:00,55.67,55.68,55.67,55.68,6460.793213625236,21.5786,21.5824,21.5786,21.5824,6460.7932
2005-03-01 13:15:00,55.66,55.67,55.64,55.64,5458.256335648905,21.5747,21.5786,21.5669,21.5669,5458.2563
2005-03-01 13:20:00,55.64,55.66,55.58,55.64,12476.014481483213,21.5669,21.5747,21.5437,21.5669,12476.0145
2005-03-01 13:25:00,55.63,55.65,55.59,55.65,10693.726698414182,21.563,21.5708,21.5475,21.5708,10693.7267
2005-03-01 13:30:00,55.66,55.68,55.64,55.65,6349.400227183421,21.5747,21.5824,21.5669,21.5708,6349.4002
2005-03-01 13:35:00,55.64,55.72,55.64,55.69,5681.042308532535,21.5669,21.5979,21.5669,21.5863,5681.0423
2005-03-01 13:40:00,55.68,55.69,55.67,55.68,3453.182579696246,21.5824,21.5863,21.5786,21.5824,3453.1826
2005-03-01 13:45:00,55.68,55.77,55.66,55.66,8688.652942461524,21.5824,21.6173,21.5747,21.5747,8688.6529
2005-03-01 13:50:00,55.66,55.74,55.66,55.74,8577.259956019709,21.5747,21.6057,21.5747,21.6057,8577.26
2005-03-01 13:55:00,55.7,55.75,55.7,55.75,3564.575566138061,21.5902,21.6096,21.5902,21.6096,3564.5756
2005-03-01 14:00:00,55.75,55.81,55.74,55.79,11362.08461706507,21.6096,21.6328,21.6057,21.6251,11362.0846
2005-03-01 14:05:00,55.78,55.79,55.69,55.69,17154.519912039417,21.6212,21.6251,21.5863,21.5863,17154.5199
2005-03-01 14:10:00,55.73,55.78,55.7,55.78,11473.477603506884,21.6018,21.6212,21.5902,21.6212,11473.4776
2005-03-01 14:15:00,55.78,55.85,55.78,55.85,10359.54773908874,21.6212,21.6483,21.6212,21.6483,10359.5477
2005-03-01 14:20:00,55.83,55.83,55.79,55.8,11250.691630623254,21.6406,21.6406,21.6251,21.6289,11250.6916
2005-03-01 14:25:00,55.8,55.81,55.78,55.78,16040.590047621274,21.6289,21.6328,21.6212,21.6212,16040.59
2005-03-01 14:30:00,55.78,55.79,55.78,55.78,8243.080996694265,21.6212,21.6251,21.6212,21.6212,8243.081
2005-03-01 14:35:00,55.78,55.81,55.78,55.81,17934.270817132117,21.6212,21.6328,21.6212,21.6328,17934.2708
2005-03-01 14:40:00,55.81,55.84,55.81,55.84,4789.89841699802,21.6328,21.6444,21.6328,21.6444,4789.8984
2005-03-01 14:45:00,55.85,55.85,55.81,55.84,8020.295023810637,21.6483,21.6483,21.6328,21.6444,8020.295
2005-03-01 14:50:00,55.84,55.85,55.69,55.69,14035.516291668617,21.6444,21.6483,21.5863,21.5863,14035.5163
2005-03-01 14:55:00,55.7,55.71,55.67,55.68,14592.481223877689,21.5902,21.5941,21.5786,21.5824,14592.4812
2005-03-01 15:00:00,55.66,55.73,55.65,55.73,19716.558600201148,21.5747,21.6018,21.5708,21.6018,19716.5586
2005-03-01 15:05:00,55.7,55.72,55.68,55.7,18045.66380357393,21.5902,21.5979,21.5824,21.5902,18045.6638
2005-03-01 15:10:00,55.73,55.77,55.7,55.76,18936.807695108448,21.6018,21.6173,21.5902,21.6134,18936.8077
2005-03-01 15:15:00,55.78,55.79,55.73,55.74,10248.154752646926,21.6212,21.6251,21.6018,21.6057,10248.1548
2005-03-01 15:20:00,55.74,55.77,55.74,55.74,16040.590047621274,21.6057,21.6173,21.6057,21.6057,16040.59
2005-03-01 15:25:00,55.74,55.79,55.69,55.79,25843.172854500943,21.6057,21.6251,21.5863,21.6251,25843.1729
2005-03-01 15:30:00,55.8,55.81,55.75,55.77,28627.997515546303,21.6289,21.6328,21.6096,21.6173,28627.9975
2005-03-01 15:35:00,55.77,55.81,55.77,55.8,23392.527152781026,21.6173,21.6328,21.6173,21.6289,23392.5272
2005-03-01 15:40:00,55.79,55.79,55.76,55.77,8800.045928903339,21.6251,21.6251,21.6134,21.6173,8800.0459
2005-03-01 15:45:00,55.77,55.79,55.76,55.78,17265.912898481234,21.6173,21.6251,21.6134,21.6212,17265.9129
2005-03-01 15:50:00,55.78,55.9,55.78,55.89,40101.47511905318,21.6212,21.6677,21.6212,21.6638,40101.4751
2005-03-01 15:55:00,55.89,55.91,55.79,55.8,32526.752041009808,21.6638,21.6716,21.6251,21.6289,32526.752
2005-03-02 09:30:00,55.78,55.78,55.66,55.66,11139.29864418144,21.6212,21.6212,21.5747,21.5747,11139.2986
2005-03-02 09:35:00,55.66,55.66,55.25,55.25,24060.885071431912,21.5747,21.5747,21.4158,21.4158,24060.8851
2005-03-02 09:40:00,55.17,55.32,55.04,55.28,23169.741179897395,21.3847,21.4429,21.3344,21.4274,23169.7412
2005-03-02 09:45:00,55.34,55.34,55.13,55.31,11027.905657739626,21.4506,21.4506,21.3692,21.439,11027.9057
2005-03-02 09:50:00,55.34,55.39,55.26,55.39,5681.042308532535,21.4506,21.47,21.4196,21.47,5681.0423
2005-03-02 09:55:00,55.39,55.39,55.18,55.3,10025.368779763296,21.47,21.47,21.3886,21.4351,10025.3688
2005-03-02 10:00:00,55.34,55.42,55.29,55.41,20830.48846461929,21.4506,21.4816,21.4313,21.4778,20830.4885
2005-03-02 10:05:00,55.39,55.53,55.36,55.53,17043.126925597604,21.47,21.5243,21.4584,21.5243,17043.1269
2005-03-02 10:10:00,55.51,55.59,55.45,55.59,24283.67104431554,21.5165,21.5475,21.4933,21.5475,24283.671
2005-03-02 10:15:00,55.59,55.6,55.41,55.46,20830.48846461929,21.5475,21.5514,21.4778,21.4972,20830.4885
2005-03-02 10:20:00,55.47,55.69,55.46,55.69,15817.804074737644,21.501,21.5863,21.4972,21.5863,15817.8041
2005-03-02 10:25:00,55.68,55.7,55.61,55.7,9022.831901786967,21.5824,21.5902,21.5553,21.5902,9022.8319
2005-03-02 10:30:00,55.67,55.79,55.65,55.73,58592.71086839437,21.5786,21.6251,21.5708,21.6018,58592.7109
2005-03-02 10:35:00,55.72,55.73,55.66,55.67,7908.902037368823,21.5979,21.6018,21.5747,21.5786,7908.902
2005-03-02 10:40:00,55.67,55.71,55.6,55.7,15706.41108829583,21.5786,21.5941,21.5514,21.5902,15706.4111
2005-03-02 10:45:00,55.7,55.8,55.7,55.78,33863.46787831158,21.5902,21.6289,21.5902,21.6212,33863.4679
2005-03-02 10:50:00,55.78,55.78,55.66,55.75,14481.088237435872,21.6212,21.6212,21.5747,21.6096,14481.0882
2005-03-02 10:55:00,55.75,55.8,55.74,55.8,9913.975793321482,21.6096,21.6289,21.6057,21.6289,9913.9758
2005-03-02 11:00:00,55.78,55.79,55.7,55.7,6349.400227183421,21.6212,21.6251,21.5902,21.5902,6349.4002
2005-03-02 11:05:00,55.7,55.72,55.68,55.68,10805.119684855998,21.5902,21.5979,21.5824,21.5824,10805.1197
2005-03-02 11:10:00,55.69,55.87,55.69,55.87,35088.79072917154,21.5863,21.6561,21.5863,21.6561,35088.7907
2005-03-02 11:15:00,55.87,55.98,55.84,55.85,17154.519912039417,21.6561,21.6987,21.6444,21.6483,17154.5199
2005-03-02 11:20:00,55.86,55.88,55.79,55.87,15038.053169644943,21.6522,21.66,21.6251,21.6561,15038.0532
2005-03-02 11:25:00,55.87,55.9,55.87,55.9,8020.295023810637,21.6561,21.6677,21.6561,21.6677,8020.295
2005-03-02 11:30:00,55.91,55.93,55.84,55.84,9134.22488822878,21.6716,21.6793,21.6444,21.6444,9134.2249
2005-03-02 11:35:00,55.88,55.93,55.87,55.93,4232.933484788948,21.66,21.6793,21.6561,21.6793,4232.9335
2005-03-02 11:40:00,55.94,55.94,55.89,55.93,8354.47398313608,21.6832,21.6832,21.6638,21.6793,8354.474
2005-03-02 11:45:00,55.92,55.93,55.85,55.86,16820.340952713974,21.6755,21.6793,21.6483,21.6522,16820.341
2005-03-02 11:50:00,55.86,55.86,55.77,55.78,9134.22488822878,21.6522,21.6522,21.6173,21.6212,9134.2249
2005-03-02 11:55:00,55.78,55.81,55.78,55.81,3007.610633928989,21.6212,21.6328,21.6212,21.6328,3007.6106
2005-03-02 12:00:00,55.8,55.84,55.8,55.82,5903.828281416163,21.6289,21.6444,21.6289,21.6367,5903.8283
2005-03-02 12:05:00,55.81,55.86,55.78,55.86,10805.119684855998,21.6328,21.6522,21.6212,21.6522,10805.1197
2005-03-02 12:10:00,55.87,55.88,55.87,55.87,5012.684389881648,21.6561,21.66,21.6561,21.6561,5012.6844
2005-03-02 12:15:00,55.88,55.88,55.84,55.84,9245.617874670595,21.66,21.66,21.6444,21.6444,9245.6179
2005-03-02 12:20:00,55.84,55.86,55.83,55.83,4678.505430556205,21.6444,21.6522,21.6406,21.6406,4678.5054
2005-03-02 12:25:00,55.82,55.83,55.81,55.81,2784.82466104536,21.6367,21.6406,21.6328,21.6328,2784.8247
2005-03-02 12:30:00,55.8,55.84,55.8,55.84,3230.396606812618,21.6289,21.6444,21.6289,21.6444,3230.3966
2005-03-02 12:35:00,55.83,55.86,55.79,55.85,8465.866969577895,21.6406,21.6522,21.6251,21.6483,8465.867
2005-03-02 12:40:00,55.86,55.91,55.8,55.9,10693.726698414182,21.6522,21.6716,21.6289,21.6677,10693.7267
2005-03-02 12:45:00,55.89,55.91,55.87,55.91,3564.575566138061,21.6638,21.6716,21.6561,21.6716,3564.5756
2005-03-02 12:50:00,55.91,55.91,55.9,55.91,2005.0737559526592,21.6716,21.6716,21.6677,21.6716,2005.0738
2005-03-02 12:55:00,55.9,55.9,55.88,55.88,1113.929864418144,21.6677,21.6677,21.66,21.66,1113.9299
2005-03-02 13:00:00,55.88,55.91,55.88,55.9,3898.754525463504,21.66,21.6716,21.66,21.6677,3898.7545
2005-03-02 13:05:00,55.89,55.89,55.87,55.87,5903.828281416163,21.6638,21.6638,21.6561,21.6561,5903.8283
2005-03-02 13:10:00,55.86,55.9,55.85,55.9,4455.719457672576,21.6522,21.6677,21.6483,21.6677,4455.7195
2005-03-02 13:15:00,55.91,55.93,55.9,55.93,7797.509050927008,21.6716,21.6793,21.6677,21.6793,7797.5091
2005-03-02 13:20:00,55.93,55.93,55.91,55.91,1893.6807695108448,21.6793,21.6793,21.6716,21.6716,1893.6808
2005-03-02 13:25:00,55.89,55.92,55.87,55.88,25731.77986805913,21.6638,21.6755,21.6561,21.66,25731.7799
2005-03-02 13:30:00,55.88,55.93,55.88,55.92,10248.154752646926,21.66,21.6793,21.66,21.6755,10248.1548
2005-03-02 13:35:00,55.92,55.92,55.9,55.9,2450.645701719917,21.6755,21.6755,21.6677,21.6677,2450.6457
2005-03-02 13:40:00,55.9,55.9,55.85,55.85,15706.41108829583,21.6677,21.6677,21.6483,21.6483,15706.4111
2005-03-02 13:45:00,55.84,55.87,55.8,55.8,7240.544118717937,21.6444,21.6561,21.6289,21.6289,7240.5441
2005-03-02 13:50:00,55.8,55.8,55.69,55.69,13701.337332343172,21.6289,21.6289,21.5863,21.5863,13701.3373
2005-03-02 13:55:00,55.67,55.68,55.62,55.68,21833.02534259562,21.5786,21.5824,21.5592,21.5824,21833.0253
2005-03-02 14:00:00,55.68,55.78,55.66,55.78,22167.204301921065,21.5824,21.6212,21.5747,21.6212,22167.2043
2005-03-02 14:05:00,55.78,55.83,55.7,55.7,10693.726698414182,21.6212,21.6406,21.5902,21.5902,10693.7267
2005-03-02 14:10:00,55.7,55.76,55.66,55.72,10470.940725530554,21.5902,21.6134,21.5747,21.5979,10470.9407
2005-03-02 14:15:00,55.7,55.79,55.7,55.79,7017.758145834308,21.5902,21.6251,21.5902,21.6251,7017.7581
2005-03-02 14:20:00,55.8,55.81,55.68,55.68,10916.51267129781,21.6289,21.6328,21.5824,21.5824,10916.5127
2005-03-02 14:25:00,55.69,55.74,55.66,55.66,9802.582806879667,21.5863,21.6057,21.5747,21.5747,9802.5828
2005-03-02 14:30:00,55.66,55.75,55.66,55.69,7351.937105159751,21.5747,21.6096,21.5747,21.5863,7351.9371
2005-03-02 14:35:00,55.66,55.66,55.57,55.6,9579.79683399604,21.5747,21.5747,21.5398,21.5514,9579.7968
2005-03-02 14:40:00,55.6,55.6,55.57,55.59,11250.691630623254,21.5514,21.5514,21.5398,21.5475,11250.6916
2005-03-02 14:45:00,55.59,55.64,55.59,55.61,22946.95520701377,21.5475,21.5669,21.5475,21.5553,22946.9552
2005-03-02 14:50:00,55.61,55.63,55.61,55.62,9245.617874670595,21.5553,21.563,21.5553,21.5592,9245.6179
2005-03-02 14:55:00,55.62,55.68,55.62,55.67,40435.65407837863,21.5592,21.5824,21.5592,21.5786,40435.6541
2005-03-02 15:00:00,55.67,55.7,55.67,55.7,25397.60090873368,21.5786,21.5902,21.5786,21.5902,25397.6009
2005-03-02 15:05:00,55.69,55.71,55.69,55.71,12253.228508599585,21.5863,21.5941,21.5863,21.5941,12253.2285
2005-03-02 15:10:00,55.71,55.72,55.66,55.68,15595.018101854015,21.5941,21.5979,21.5747,21.5824,15595.0181
2005-03-02 15:15:00,55.67,55.69,55.66,55.66,10248.154752646926,21.5786,21.5863,21.5747,21.5747,10248.1548
2005-03-02 15:20:00,55.66,55.69,55.66,55.69,17265.912898481234,21.5747,21.5863,21.5747,21.5863,17265.9129
2005-03-02 15:25:00,55.69,55.72,55.69,55.72,16486.16199338853,21.5863,21.5979,21.5863,21.5979,16486.162
2005-03-02 15:30:00,55.71,55.78,55.71,55.78,12476.014481483213,21.5941,21.6212,21.5941,21.6212,12476.0145
2005-03-02 15:35:00,55.78,55.78,55.77,55.77,15817.804074737644,21.6212,21.6212,21.6173,21.6173,15817.8041
2005-03-02 15:40:00,55.77,55.87,55.77,55.87,28850.78348842993,21.6173,21.6561,21.6173,21.6561,28850.7835
2005-03-02 15:45:00,55.87,55.87,55.8,55.8,25397.60090873368,21.6561,21.6561,21.6289,21.6289,25397.6009
2005-03-02 15:50:00,55.81,55.81,55.74,55.74,15483.625115412202,21.6328,21.6328,21.6057,21.6057,15483.6251
2005-03-02 15:55:00,55.74,55.75,55.64,55.65,24283.67104431554,21.6057,21.6096,21.5669,21.5708,24283.671
2005-03-03 09:30:00,55.78,55.97,55.78,55.9,8243.080996694265,21.6212,21.6948,21.6212,21.6677,8243.081
2005-03-03 09:35:00,55.79,55.83,55.62,55.83,5124.077376323463,21.6251,21.6406,21.5592,21.6406,5124.0774
2005-03-03 09:40:00,55.81,55.83,55.65,55.74,6349.400227183421,21.6328,21.6406,21.5708,21.6057,6349.4002
2005-03-03 09:45:00,55.76,55.84,55.69,55.69,6349.400227183421,21.6134,21.6444,21.5863,21.5863,6349.4002
2005-03-03 09:50:00,55.7,55.7,55.59,55.6,6238.007240741606,21.5902,21.5902,21.5475,21.5514,6238.0072
2005-03-03 09:55:00,55.59,55.59,55.56,55.56,5235.470362765277,21.5475,21.5475,21.5359,21.5359,5235.4704
2005-03-03 10:00:00,55.57,55.57,55.55,55.57,12476.014481483213,21.5398,21.5398,21.532,21.5398,12476.0145
2005-03-03 10:05:00,55.57,55.65,55.52,55.64,11362.08461706507,21.5398,21.5708,21.5204,21.5669,11362.0846
2005-03-03 10:10:00,55.65,55.67,55.63,55.64,20050.73755952659,21.5708,21.5786,21.563,21.5669,20050.7376
2005-03-03 10:15:00,55.63,55.63,55.59,55.6,6238.007240741606,21.563,21.563,21.5475,21.5514,6238.0072
2005-03-03 10:20:00,55.6,55.6,55.51,55.51,9357.01086111241,21.5514,21.5514,21.5165,21.5165,9357.0109
2005-03-03 10:25:00,55.5,55.51,55.48,55.49,6794.972172950679,21.5127,21.5165,21.5049,21.5088,6794.9722
2005-03-03 10:30:00,55.48,55.49,55.47,55.49,25063.421949408243,21.5049,21.5088,21.501,21.5088,25063.4219
2005-03-03 10:35:00,55.49,55.53,55.49,55.5,3564.575566138061,21.5088,21.5243,21.5088,21.5127,3564.5756
2005-03-03 10:40:00,55.51,55.55,55.47,55.51,5124.077376323463,21.5165,21.532,21.501,21.5165,5124.0774
2005-03-03 10:45:00,55.54,55.58,55.51,55.58,4121.540498347133,21.5282,21.5437,21.5165,21.5437,4121.5405
2005-03-03 10:50:00,55.59,55.66,55.59,55.66,8800.045928903339,21.5475,21.5747,21.5475,21.5747,8800.0459
2005-03-03 10:55:00,55.69,55.7,55.65,55.65,7797.509050927008,21.5863,21.5902,21.5708,21.5708,7797.5091
2005-03-03 11:00:00,55.64,55.64,55.48,55.48,8911.438915345152,21.5669,21.5669,21.5049,21.5049,8911.4389
2005-03-03 11:05:00,55.48,55.53,55.44,55.47,23949.49208499009,21.5049,21.5243,21.4894,21.501,23949.4921
2005-03-03 11:10:00,55.43,55.49,55.43,55.44,3119.003620370803,21.4855,21.5088,21.4855,21.4894,3119.0036
2005-03-03 11:15:00,55.47,55.47,55.43,55.44,4010.1475119053184,21.501,21.501,21.4855,21.4894,4010.1475
2005-03-03 11:20:00,55.45,55.47,55.43,55.46,5346.863349207091,21.4933,21.501,21.4855,21.4972,5346.8633
2005-03-03 11:25:00,55.48,55.48,55.45,55.45,5124.077376323463,21.5049,21.5049,21.4933,21.4933,5124.0774
2005-03-03 11:30:00,55.44,55.49,55.43,55.48,4567.11244411439,21.4894,21.5088,21.4855,21.5049,4567.1124
2005-03-03 11:35:00,55.47,55.49,55.44,55.49,7908.902037368823,21.501,21.5088,21.4894,21.5088,7908.902
2005-03-03 11:40:00,55.52,55.52,55.51,55.52,2116.466742394474,21.5204,21.5204,21.5165,21.5204,2116.4667
2005-03-03 11:45:00,55.52,55.52,55.4,55.4,21164.66742394474,21.5204,21.5204,21.4739,21.4739,21164.6674
2005-03-03 11:50:00,55.43,55.43,55.39,55.41,11139.29864418144,21.4855,21.4855,21.47,21.4778,11139.2986
2005-03-03 11:55:00,55.43,55.43,55.33,55.34,30076.10633928989,21.4855,21.4855,21.4468,21.4506,30076.1063
2005-03-03 12:00:00,55.34,55.39,55.34,55.39,6349.400227183421,21.4506,21.47,21.4506,21.47,6349.4002
2005-03-03 12:05:00,55.38,55.48,55.38,55.43,18268.44977645756,21.4661,21.5049,21.4661,21.4855,18268.4498
2005-03-03 12:10:00,55.43,55.43,55.39,55.41,4344.326471230762,21.4855,21.4855,21.47,21.4778,4344.3265
2005-03-03 12:15:00,55.41,55.41,55.3,55.3,8800.045928903339,21.4778,21.4778,21.4351,21.4351,8800.0459
2005-03-03 12:20:00,55.32,55.32,55.29,55.29,6794.972172950679,21.4429,21.4429,21.4313,21.4313,6794.9722
2005-03-03 12:25:00,55.29,55.34,55.29,55.33,7574.723078043379,21.4313,21.4506,21.4313,21.4468,7574.7231
2005-03-03 12:30:00,55.32,55.36,55.26,55.36,7017.758145834308,21.4429,21.4584,21.4196,21.4584,7017.7581
2005-03-03 12:35:00,55.38,55.42,55.34,55.36,5681.042308532535,21.4661,21.4816,21.4506,21.4584,5681.0423
2005-03-03 12:40:00,55.36,55.36,55.35,55.35,6460.793213625236,21.4584,21.4584,21.4545,21.4545,6460.7932
2005-03-03 12:45:00,55.36,55.37,55.34,55.34,4344.326471230762,21.4584,21.4623,21.4506,21.4506,4344.3265
2005-03-03 12:50:00,55.35,55.35,55.34,55.34,3453.182579696246,21.4545,21.4545,21.4506,21.4506,3453.1826
2005-03-03 12:55:00,55.34,55.36,55.34,55.34,3119.003620370803,21.4506,21.4584,21.4506,21.4506,3119.0036
2005-03-03 13:00:00,55.35,55.36,55.34,55.34,3341.789593254432,21.4545,21.4584,21.4506,21.4506,3341.7896
2005-03-03 13:05:00,55.34,55.49,55.34,55.49,13367.158373017728,21.4506,21.5088,21.4506,21.5088,13367.1584
2005-03-03 13:10:00,55.49,55.49,55.43,55.45,8800.045928903339,21.5088,21.5088,21.4855,21.4933,8800.0459
2005-03-03 13:15:00,55.47,55.48,55.39,55.42,8243.080996694265,21.501,21.5049,21.47,21.4816,8243.081
2005-03-03 13:20:00,55.43,55.48,55.42,55.43,10359.54773908874,21.4855,21.5049,21.4816,21.4855,10359.5477
2005-03-03 13:25:00,55.41,55.41,55.4,55.41,1448.1088237435872,21.4778,21.4778,21.4739,21.4778,1448.1088
2005-03-03 13:30:00,55.41,55.41,55.37,55.4,6683.579186508864,21.4778,21.4778,21.4623,21.4739,6683.5792
2005-03-03 13:35:00,55.39,55.41,55.39,55.41,4901.291403439834,21.47,21.4778,21.47,21.4778,4901.2914
2005-03-03 13:40:00,55.42,55.44,55.42,55.43,2450.645701719917,21.4816,21.4894,21.4816,21.4855,2450.6457
2005-03-03 13:45:00,55.43,55.43,55.41,55.42,14258.302264552243,21.4855,21.4855,21.4778,21.4816,14258.3023
2005-03-03 13:50:00,55.43,55.48,55.43,55.47,4121.540498347133,21.4855,21.5049,21.4855,21.501,4121.5405
2005-03-03 13:55:00,55.47,55.5,55.46,55.47,5903.828281416163,21.501,21.5127,21.4972,21.501,5903.8283
2005-03-03 14:00:00,55.47,55.51,55.46,55.47,7129.151132276122,21.501,21.5165,21.4972,21.501,7129.1511
2005-03-03 14:05:00,55.48,55.54,55.48,55.53,4344.326471230762,21.5049,21.5282,21.5049,21.5243,4344.3265
2005-03-03 14:10:00,55.53,55.57,55.49,55.55,6349.400227183421,21.5243,21.5398,21.5088,21.532,6349.4002
2005-03-03 14:15:00,55.58,55.62,55.55,55.55,7129.151132276122,21.5437,21.5592,21.532,21.532,7129.1511
2005-03-03 14:20:00,55.56,55.63,55.55,55.62,5569.6493220907205,21.5359,21.563,21.532,21.5592,5569.6493
2005-03-03 14:25:00,55.62,55.66,55.62,55.66,5346.863349207091,21.5592,21.5747,21.5592,21.5747,5346.8633
2005-03-03 14:30:00,55.64,55.7,55.64,55.7,8131.688010252452,21.5669,21.5902,21.5669,21.5902,8131.688
2005-03-03 14:35:00,55.71,55.71,55.64,55.65,14146.90927811043,21.5941,21.5941,21.5669,21.5708,14146.9093
2005-03-03 14:40:00,55.65,55.69,55.64,55.68,29407.748420639004,21.5708,21.5863,21.5669,21.5824,29407.7484
2005-03-03 14:45:00,55.69,55.79,55.69,55.77,7463.330091601565,21.5863,21.6251,21.5863,21.6173,7463.3301
2005-03-03 14:50:00,55.77,55.79,55.71,55.71,17600.091857806678,21.6173,21.6251,21.5941,21.5941,17600.0919
2005-03-03 14:55:00,55.75,55.88,55.75,55.86,36091.32760714787,21.6096,21.66,21.6096,21.6522,36091.3276
2005-03-03 15:00:00,55.87,55.87,55.76,55.77,18825.414708666634,21.6561,21.6561,21.6134,21.6173,18825.4147
2005-03-03 15:05:00,55.77,55.82,55.77,55.81,27625.460637569973,21.6173,21.6367,21.6173,21.6328,27625.4606
2005-03-03 15:10:00,55.79,55.83,55.76,55.77,14481.088237435872,21.6251,21.6406,21.6134,21.6173,14481.0882
2005-03-03 15:15:00,55.77,55.81,55.69,55.72,28739.39050198812,21.6173,21.6328,21.5863,21.5979,28739.3905
2005-03-03 15:20:00,55.72,55.78,55.67,55.71,16151.983034063089,21.5979,21.6212,21.5786,21.5941,16151.983
2005-03-03 15:25:00,55.69,55.78,55.69,55.73,9357.01086111241,21.5863,21.6212,21.5863,21.6018,9357.0109
2005-03-03 15:30:00,55.73,55.76,55.7,55.72,33640.68190542795,21.6018,21.6134,21.5902,21.5979,33640.6819
2005-03-03 15:35:00,55.74,55.78,55.74,55.77,15929.19706117946,21.6057,21.6212,21.6057,21.6173,15929.1971
2005-03-03 15:40:00,55.77,55.77,55.71,55.73,11919.04954927414,21.6173,21.6173,21.5941,21.6018,11919.0495
2005-03-03 15:45:00,55.73,55.78,55.72,55.76,4455.719457672576,21.6018,21.6212,21.5979,21.6134,4455.7195
2005-03-03 15:50:00,55.75,55.75,55.68,55.7,28071.03258333723,21.6096,21.6096,21.5824,21.5902,28071.0326
2005-03-03 15:55:00,55.69,55.71,55.64,55.71,18491.23574934119,21.5863,21.5941,21.5669,21.5941,18491.2357
2005-03-04 09:30:00,56.47,56.51,56.16,56.16,46450.87534623661,21.8886,21.9042,21.7685,21.7685,46450.8753
2005-03-04 09:35:00,56.15,56.31,56.07,56.15,19270.98665443389,21.7646,21.8266,21.7336,21.7646,19270.9867
2005-03-04 09:40:00,56.2,56.29,56.15,56.27,9022.831901786967,21.784,21.8189,21.7646,21.8111,9022.8319
2005-03-04 09:45:00,56.29,56.37,56.28,56.33,17711.48484424849,21.8189,21.8499,21.815,21.8344,17711.4848
2005-03-04 09:50:00,56.32,56.37,56.32,56.35,19159.59366799208,21.8305,21.8499,21.8305,21.8421,19159.5937
2005-03-04 09:55:00,56.35,56.37,56.33,56.37,28293.81855622086,21.8421,21.8499,21.8344,21.8499,28293.8186
2005-03-04 10:00:00,56.36,56.46,56.36,56.44,33083.71697321888,21.846,21.8848,21.846,21.877,33083.717
2005-03-04 10:05:00,56.46,56.53,56.36,56.36,17488.69887136486,21.8848,21.9119,21.846,21.846,17488.6989
2005-03-04 10:10:00,56.37,56.52,56.36,56.5,15038.053169644943,21.8499,21.908,21.846,21.9003,15038.0532
2005-03-04 10:15:00,56.5,56.5,56.38,56.47,23281.13416633921,21.9003,21.9003,21.8538,21.8886,23281.1342
2005-03-04 10:20:00,56.46,56.53,56.46,56.49,12921.586427250471,21.8848,21.9119,21.8848,21.8964,12921.5864
2005-03-04 10:25:00,56.49,56.53,56.48,56.5,9022.831901786967,21.8964,21.9119,21.8925,21.9003,9022.8319
2005-03-04 10:30:00,56.51,56.53,56.51,56.52,12810.193440808656,21.9042,21.9119,21.9042,21.908,12810.1934
2005-03-04 10:35:00,56.52,56.54,56.51,56.54,11584.870589948698,21.908,21.9158,21.9042,21.9158,11584.8706
2005-03-04 10:40:00,56.54,56.54,56.52,56.53,8577.259956019709,21.9158,21.9158,21.908,21.9119,8577.26
2005-03-04 10:45:00,56.53,56.54,56.52,56.54,5569.6493220907205,21.9119,21.9158,21.908,21.9158,5569.6493
2005-03-04 10:50:00,56.54,56.54,56.42,56.42,13032.979413692285,21.9158,21.9158,21.8693,21.8693,13032.9794
2005-03-04 10:55:00,56.42,56.48,56.42,56.43,13924.1233052268,21.8693,21.8925,21.8693,21.8731,13924.1233
2005-03-04 11:00:00,56.42,56.44,56.36,56.42,23503.92013922284,21.8693,21.877,21.846,21.8693,23503.9201
2005-03-04 11:05:00,56.42,56.42,56.36,56.41,12587.407467925028,21.8693,21.8693,21.846,21.8654,12587.4075
2005-03-04 11:10:00,56.38,56.38,56.25,56.27,16263.376020504904,21.8538,21.8538,21.8034,21.8111,16263.376
2005-03-04 11:15:00,56.27,56.38,56.26,56.31,9357.01086111241,21.8111,21.8538,21.8072,21.8266,9357.0109
2005-03-04 11:20:00,56.36,56.36,56.25,56.25,5346.863349207091,21.846,21.846,21.8034,21.8034,5346.8633
2005-03-04 11:25:00,56.26,56.36,56.26,56.36,7574.723078043379,21.8072,21.846,21.8072,21.846,7574.7231
2005-03-04 11:30:00,56.4,56.41,56.34,56.35,7351.937105159751,21.8615,21.8654,21.8383,21.8421,7351.9371
2005-03-04 11:35:00,56.36,56.38,56.32,56.34,3230.396606812618,21.846,21.8538,21.8305,21.8383,3230.3966
2005-03-04 11:40:00,56.33,56.38,56.31,56.35,4455.719457672576,21.8344,21.8538,21.8266,21.8421,4455.7195
2005-03-04 11:45:00,56.32,56.32,56.29,56.3,5235.470362765277,21.8305,21.8305,21.8189,21.8228,5235.4704
2005-03-04 11:50:00,56.31,56.33,56.31,56.32,2339.252715278102,21.8266,21.8344,21.8266,21.8305,2339.2527
2005-03-04 11:55:00,56.32,56.35,56.31,56.31,3787.3615390216896,21.8305,21.8421,21.8266,21.8266,3787.3615
2005-03-04 12:00:00,56.31,56.36,56.3,56.32,5124.077376323463,21.8266,21.846,21.8228,21.8305,5124.0774
2005-03-04 12:05:00,56.34,56.39,56.34,56.38,5792.435294974349,21.8383,21.8576,21.8383,21.8538,5792.4353
2005-03-04 12:10:00,56.39,56.43,56.38,56.38,3230.396606812618,21.8576,21.8731,21.8538,21.8538,3230.3966
2005-03-04 12:15:00,56.35,56.41,56.33,56.39,4678.505430556205,21.8421,21.8654,21.8344,21.8576,4678.5054
2005-03-04 12:20:00,56.39,56.46,56.38,56.39,4232.933484788948,21.8576,21.8848,21.8538,21.8576,4232.9335
2005-03-04 12:25:00,56.39,56.39,56.38,56.39,1448.1088237435872,21.8576,21.8576,21.8538,21.8576,1448.1088
2005-03-04 12:30:00,56.39,56.4,56.36,56.39,2673.4316746035456,21.8576,21.8615,21.846,21.8576,2673.4317
2005-03-04 12:35:00,56.38,56.4,56.38,56.39,4232.933484788948,21.8538,21.8615,21.8538,21.8576,4232.9335
2005-03-04 12:40:00,56.39,56.45,56.38,56.42,3787.3615390216896,21.8576,21.8809,21.8538,21.8693,3787.3615
2005-03-04 12:45:00,56.43,56.44,56.38,56.39,1670.894796627216,21.8731,21.877,21.8538,21.8576,1670.8948
2005-03-04 12:50:00,56.4,56.48,56.4,56.45,4901.291403439834,21.8615,21.8925,21.8615,21.8809,4901.2914
2005-03-04 12:55:00,56.48,56.48,56.42,56.44,1670.894796627216,21.8925,21.8925,21.8693,21.877,1670.8948
2005-03-04 13:00:00,56.45,56.51,56.45,56.51,3341.789593254432,21.8809,21.9042,21.8809,21.9042,3341.7896
2005-03-04 13:05:00,56.51,56.51,56.48,56.5,2005.0737559526592,21.9042,21.9042,21.8925,21.9003,2005.0738
2005-03-04 13:10:00,56.48,56.49,56.44,56.48,1336.7158373017728,21.8925,21.8964,21.877,21.8925,1336.7158
2005-03-04 13:15:00,56.48,56.48,56.45,56.46,1559.5018101854016,21.8925,21.8925,21.8809,21.8848,1559.5018
2005-03-04 13:20:00,56.43,56.45,56.37,56.42,4455.719457672576,21.8731,21.8809,21.8499,21.8693,4455.7195
2005-03-04 13:25:00,56.42,56.46,56.4,56.41,4455.719457672576,21.8693,21.8848,21.8615,21.8654,4455.7195
2005-03-04 13:30:00,56.41,56.43,56.39,56.43,3007.610633928989,21.8654,21.8731,21.8576,21.8731,3007.6106
2005-03-04 13:35:00,56.45,56.47,56.44,56.47,1336.7158373017728,21.8809,21.8886,21.877,21.8886,1336.7158
2005-03-04 13:40:00,56.45,56.48,56.44,56.48,2116.466742394474,21.8809,21.8925,21.877,21.8925,2116.4667
2005-03-04 13:45:00,56.49,56.53,56.48,56.48,6460.793213625236,21.8964,21.9119,21.8925,21.8925,6460.7932
2005-03-04 13:50:00,56.48,56.57,56.48,56.56,19716.558600201148,21.8925,21.9274,21.8925,21.9235,19716.5586
2005-03-04 13:55:00,56.57,56.6,56.54,56.54,8911.438915345152,21.9274,21.939,21.9158,21.9158,8911.4389
2005-03-04 14:00:00,56.57,56.71,56.57,56.64,10025.368779763296,21.9274,21.9817,21.9274,21.9545,10025.3688
2005-03-04 14:05:00,56.64,56.73,56.62,56.71,13478.551359459543,21.9545,21.9894,21.9468,21.9817,13478.5514
2005-03-04 14:10:00,56.72,56.72,56.66,56.66,9134.22488822878,21.9856,21.9856,21.9623,21.9623,9134.2249
2005-03-04 14:15:00,56.67,56.68,56.66,56.67,18825.414708666634,21.9662,21.97,21.9623,21.9662,18825.4147
2005-03-04 14:20:00,56.68,56.74,56.68,56.73,3898.754525463504,21.97,21.9933,21.97,21.9894,3898.7545
2005-03-04 14:25:00,56.69,56.75,56.69,56.75,12141.83552215777,21.9739,21.9972,21.9739,21.9972,12141.8355
2005-03-04 14:30:00,56.74,56.76,56.74,56.76,10693.726698414182,21.9933,22.0011,21.9933,22.0011,10693.7267
2005-03-04 14:35:00,56.76,56.77,56.7,56.7,9357.01086111241,22.0011,22.0049,21.9778,21.9778,9357.0109
2005-03-04 14:40:00,56.74,56.75,56.74,56.74,2339.252715278102,21.9933,21.9972,21.9933,21.9933,2339.2527
2005-03-04 14:45:00,56.73,56.82,56.73,56.82,4789.89841699802,21.9894,22.0243,21.9894,22.0243,4789.8984
2005-03-04 14:50:00,56.78,56.83,56.77,56.83,4567.11244411439,22.0088,22.0282,22.0049,22.0282,4567.1124
2005-03-04 14:55:00,56.83,56.84,56.81,56.84,3007.610633928989,22.0282,22.0321,22.0204,22.0321,3007.6106
2005-03-04 15:00:00,56.84,56.88,56.81,56.88,8243.080996694265,22.0321,22.0476,22.0204,22.0476,8243.081
2005-03-04 15:05:00,56.88,56.9,56.84,56.86,5681.042308532535,22.0476,22.0553,22.0321,22.0398,5681.0423
2005-03-04 15:10:00,56.86,56.87,56.85,56.87,10916.51267129781,22.0398,22.0437,22.0359,22.0437,10916.5127
2005-03-04 15:15:00,56.86,56.97,56.83,56.95,21387.453396828365,22.0398,22.0825,22.0282,22.0747,21387.4534
2005-03-04 15:20:00,56.93,56.96,56.89,56.96,6349.400227183421,22.0669,22.0786,22.0514,22.0786,6349.4002
2005-03-04 15:25:00,56.92,56.95,56.91,56.91,15149.446156086758,22.0631,22.0747,22.0592,22.0592,15149.4462
2005-03-04 15:30:00,56.89,56.9,56.85,56.88,14258.302264552243,22.0514,22.0553,22.0359,22.0476,14258.3023
2005-03-04 15:35:00,56.88,56.88,56.84,56.85,15149.446156086758,22.0476,22.0476,22.0321,22.0359,15149.4462
2005-03-04 15:40:00,56.84,56.89,56.84,56.85,16820.340952713974,22.0321,22.0514,22.0321,22.0359,16820.341
2005-03-04 15:45:00,56.85,56.87,56.79,56.82,19493.77262731752,22.0359,22.0437,22.0127,22.0243,19493.7726
2005-03-04 15:50:00,56.82,56.83,56.8,56.8,19605.16561375933,22.0243,22.0282,22.0166,22.0166,19605.1656
2005-03-04 15:55:00,56.79,56.83,56.74,56.82,39321.724213960486,22.0127,22.0282,21.9933,22.0243,39321.7242
2005-03-07 09:30:00,56.87,56.92,56.83,56.91,12141.83552215777,22.0437,22.0631,22.0282,22.0592,12141.8355
2005-03-07 09:35:00,56.95,56.95,56.7,56.71,12141.83552215777,22.0747,22.0747,21.9778,21.9817,12141.8355
2005-03-07 09:40:00,56.7,56.75,56.67,56.75,7017.758145834308,21.9778,21.9972,21.9662,21.9972,7017.7581
2005-03-07 09:45:00,56.74,56.78,56.57,56.57,9357.01086111241,21.9933,22.0088,21.9274,21.9274,9357.0109
2005-03-07 09:50:00,56.57,56.66,56.57,56.66,4901.291403439834,21.9274,21.9623,21.9274,21.9623,4901.2914
2005-03-07 09:55:00,56.74,56.79,56.74,56.77,6572.18620006705,21.9933,22.0127,21.9933,22.0049,6572.1862
2005-03-07 10:00:00,56.73,56.87,56.73,56.87,7463.330091601565,21.9894,22.0437,21.9894,22.0437,7463.3301
2005-03-07 10:05:00,56.87,57.14,56.87,57.14,22389.99027480469,22.0437,22.1483,22.0437,22.1483,22389.9903
2005-03-07 10:10:00,57.14,57.25,57.13,57.13,15706.41108829583,22.1483,22.191,22.1445,22.1445,15706.4111
2005-03-07 10:15:00,57.11,57.13,57.01,57.08,15595.018101854015,22.1367,22.1445,22.098,22.1251,15595.0181
2005-03-07 10:20:00,57.1,57.2,57.1,57.18,12030.442535715956,22.1328,22.1716,22.1328,22.1639,12030.4425
2005-03-07 10:25:00,57.14,57.22,57.12,57.12,24506.45701719917,22.1483,22.1794,22.1406,22.1406,24506.457
2005-03-07 10:30:00,57.14,57.19,57.14,57.17,6238.007240741606,22.1483,22.1677,22.1483,22.16,6238.0072
2005-03-07 10:35:00,57.17,57.19,57.16,57.18,16040.590047621274,22.16,22.1677,22.1561,22.1639,16040.59
2005-03-07 10:40:00,57.18,57.21,57.16,57.17,12253.228508599585,22.1639,22.1755,22.1561,22.16,12253.2285
2005-03-07 10:45:00,57.17,57.17,57.17,57.17,10582.33371197237,22.16,22.16,22.16,22.16,10582.3337
2005-03-07 10:50:00,57.17,57.22,57.16,57.21,51909.13168188551,22.16,22.1794,22.1561,22.1755,51909.1317
2005-03-07 10:55:00,57.22,57.23,57.21,57.22,10359.54773908874,22.1794,22.1832,22.1755,22.1794,10359.5477
2005-03-07 11:00:00,57.22,57.22,57.18,57.21,9691.189820437854,22.1794,22.1794,22.1639,22.1755,9691.1898
2005-03-07 11:05:00,57.21,57.27,57.21,57.23,8243.080996694265,22.1755,22.1987,22.1755,22.1832,8243.081
2005-03-07 11:10:00,57.22,57.22,57.2,57.21,7129.151132276122,22.1794,22.1794,22.1716,22.1755,7129.1511
2005-03-07 11:15:00,57.19,57.21,57.19,57.21,14369.695250994058,22.1677,22.1755,22.1677,22.1755,14369.6953
2005-03-07 11:20:00,57.2,57.21,57.2,57.21,9022.831901786967,22.1716,22.1755,22.1716,22.1755,9022.8319
2005-03-07 11:25:00,57.21,57.27,57.21,57.27,6460.793213625236,22.1755,22.1987,22.1755,22.1987,6460.7932
2005-03-07 11:30:00,57.29,57.29,57.23,57.23,4455.719457672576,22.2065,22.2065,22.1832,22.1832,4455.7195
2005-03-07 11:35:00,57.24,57.29,57.24,57.27,5903.828281416163,22.1871,22.2065,22.1871,22.1987,5903.8283
2005-03-07 11:40:00,57.27,57.29,57.22,57.29,7351.937105159751,22.1987,22.2065,22.1794,22.2065,7351.9371
2005-03-07 11:45:00,57.28,57.31,57.22,57.29,7017.758145834308,22.2026,22.2142,22.1794,22.2065,7017.7581
2005-03-07 11:50:00,57.31,57.31,57.25,57.26,2784.82466104536,22.2142,22.2142,22.191,22.1949,2784.8247
2005-03-07 11:55:00,57.26,57.34,57.26,57.3,3898.754525463504,22.1949,22.2259,22.1949,22.2104,3898.7545
2005-03-07 12:00:00,57.34,57.34,57.33,57.34,2116.466742394474,22.2259,22.2259,22.222,22.2259,2116.4667
2005-03-07 12:05:00,57.34,57.39,57.34,57.36,3787.3615390216896,22.2259,22.2453,22.2259,22.2336,3787.3615
2005-03-07 12:10:00,57.33,57.36,57.31,57.31,3230.396606812618,22.222,22.2336,22.2142,22.2142,3230.3966
2005-03-07 12:15:00,57.31,57.33,57.31,57.31,4010.1475119053184,22.2142,22.222,22.2142,22.2142,4010.1475
2005-03-07 12:20:00,57.32,57.37,57.32,57.36,2450.645701719917,22.2181,22.2375,22.2181,22.2336,2450.6457
2005-03-07 12:25:00,57.36,57.46,57.36,57.45,8688.652942461524,22.2336,22.2724,22.2336,22.2685,8688.6529
2005-03-07 12:30:00,57.45,57.48,57.45,57.47,5681.042308532535,22.2685,22.2801,22.2685,22.2763,5681.0423
2005-03-07 12:35:00,57.48,57.53,57.46,57.52,20719.09547817748,22.2801,22.2995,22.2724,22.2956,20719.0955
2005-03-07 12:40:00,57.52,57.53,57.38,57.48,23949.49208499009,22.2956,22.2995,22.2414,22.2801,23949.4921
2005-03-07 12:45:00,57.52,57.54,57.45,57.45,6126.614254299792,22.2956,22.3034,22.2685,22.2685,6126.6143
2005-03-07 12:50:00,57.42,57.45,57.38,57.38,3341.789593254432,22.2569,22.2685,22.2414,22.2414,3341.7896
2005-03-07 12:55:00,57.38,57.38,57.35,57.35,2339.252715278102,22.2414,22.2414,22.2297,22.2297,2339.2527
2005-03-07 13:00:00,57.35,57.35,57.32,57.34,3675.968552579875,22.2297,22.2297,22.2181,22.2259,3675.9686
2005-03-07 13:05:00,57.35,57.44,57.29,57.42,4232.933484788948,22.2297,22.2646,22.2065,22.2569,4232.9335
2005-03-07 13:10:00,57.37,57.39,57.33,57.38,3898.754525463504,22.2375,22.2453,22.222,22.2414,3898.7545
2005-03-07 13:15:00,57.37,57.37,57.27,57.36,5681.042308532535,22.2375,22.2375,22.1987,22.2336,5681.0423
2005-03-07 13:20:00,57.33,57.36,57.32,57.34,5124.077376323463,22.222,22.2336,22.2181,22.2259,5124.0774
2005-03-07 13:25:00,57.36,57.36,57.31,57.33,1225.3228508599584,22.2336,22.2336,22.2142,22.222,1225.3229
2005-03-07 13:30:00,57.33,57.4,57.32,57.39,2116.466742394474,22.222,22.2491,22.2181,22.2453,2116.4667
2005-03-07 13:35:00,57.39,57.4,57.37,57.4,3453.182579696246,22.2453,22.2491,22.2375,22.2491,3453.1826
2005-03-07 13:40:00,57.39,57.42,57.39,57.41,2562.0386881617314,22.2453,22.2569,22.2453,22.253,2562.0387
2005-03-07 13:45:00,57.4,57.41,57.38,57.41,2005.0737559526592,22.2491,22.253,22.2414,22.253,2005.0738
2005-03-07 13:50:00,57.41,57.45,57.38,57.41,3675.968552579875,22.253,22.2685,22.2414,22.253,3675.9686
2005-03-07 13:55:00,57.43,57.43,57.37,57.37,3898.754525463504,22.2608,22.2608,22.2375,22.2375,3898.7545
2005-03-07 14:00:00,57.38,57.43,57.38,57.41,2450.645701719917,22.2414,22.2608,22.2414,22.253,2450.6457
2005-03-07 14:05:00,57.4,57.4,57.36,57.36,10470.940725530554,22.2491,22.2491,22.2336,22.2336,10470.9407
2005-03-07 14:10:00,57.35,57.36,57.29,57.31,5458.256335648905,22.2297,22.2336,22.2065,22.2142,5458.2563
2005-03-07 14:15:00,57.3,57.36,57.25,57.25,3007.610633928989,22.2104,22.2336,22.191,22.191,3007.6106
2005-03-07 14:20:00,57.26,57.32,57.26,57.26,4901.291403439834,22.1949,22.2181,22.1949,22.1949,4901.2914
2005-03-07 14:25:00,57.22,57.22,57.14,57.17,5681.042308532535,22.1794,22.1794,22.1483,22.16,5681.0423
2005-03-07 14:30:00,57.17,57.21,57.16,57.17,3119.003620370803,22.16,22.1755,22.1561,22.16,3119.0036
2005-03-07 14:35:00,57.17,57.18,57.17,57.18,2227.859728836288,22.16,22.1639,22.16,22.1639,2227.8597
2005-03-07 14:40:00,57.19,57.27,57.18,57.26,6572.18620006705,22.1677,22.1987,22.1639,22.1949,6572.1862
2005-03-07 14:45:00,57.24,57.25,57.2,57.2,3453.182579696246,22.1871,22.191,22.1716,22.1716,3453.1826
2005-03-07 14:50:00,57.2,57.2,57.17,57.18,7017.758145834308,22.1716,22.1716,22.16,22.1639,7017.7581
2005-03-07 14:55:00,57.17,57.18,57.13,57.18,9245.617874670595,22.16,22.1639,22.1445,22.1639,9245.6179
2005-03-07 15:00:00,57.18,57.2,57.15,57.2,3787.3615390216896,22.1639,22.1716,22.1522,22.1716,3787.3615
2005-03-07 15:05:00,57.19,57.23,57.18,57.23,3453.182579696246,22.1677,22.1832,22.1639,22.1832,3453.1826
2005-03-07 15:10:00,57.23,57.24,57.21,57.21,2784.82466104536,22.1832,22.1871,22.1755,22.1755,2784.8247
2005-03-07 15:15:00,57.22,57.22,57.18,57.18,14035.516291668617,22.1794,22.1794,22.1639,22.1639,14035.5163
2005-03-07 15:20:00,57.18,57.19,57.15,57.15,16708.94796627216,22.1639,22.1677,22.1522,22.1522,16708.948
2005-03-07 15:25:00,57.14,57.14,57.07,57.08,15372.232128970389,22.1483,22.1483,22.1212,22.1251,15372.2321
2005-03-07 15:30:00,57.06,57.06,56.99,57.01,19827.951586642965,22.1173,22.1173,22.0902,22.098,19827.9516
2005-03-07 15:35:00,57.01,57.03,57.01,57.01,41326.79796991315,22.098,22.1057,22.098,22.098,41326.798
2005-03-07 15:40:00,57.01,57.06,57.0,57.01,7129.151132276122,22.098,22.1173,22.0941,22.098,7129.1511
2005-03-07 15:45:00,57.01,57.03,56.98,57.03,14926.66018320313,22.098,22.1057,22.0863,22.1057,14926.6602
2005-03-07 15:50:00,57.02,57.05,57.01,57.05,15817.804074737644,22.1018,22.1135,22.098,22.1135,15817.8041
2005-03-07 15:55:00,57.05,57.05,57.0,57.02,18602.628735783004,22.1135,22.1135,22.0941,22.1018,18602.6287
2005-03-08 09:30:00,57.01,57.01,56.71,56.81,13367.158373017728,22.098,22.098,21.9817,22.0204,13367.1584
2005-03-08 09:35:00,56.9,56.92,56.82,56.82,4455.719457672576,22.0553,22.0631,22.0243,22.0243,4455.7195
2005-03-08 09:40:00,56.82,56.83,56.71,56.73,9022.831901786967,22.0243,22.0282,21.9817,21.9894,9022.8319
2005-03-08 09:45:00,56.78,56.81,56.65,56.67,8800.045928903339,22.0088,22.0204,21.9584,21.9662,8800.0459
2005-03-08 09:50:00,56.66,56.66,56.48,56.54,8577.259956019709,21.9623,21.9623,21.8925,21.9158,8577.26
2005-03-08 09:55:00,56.56,56.61,56.51,56.53,10136.76176620511,21.9235,21.9429,21.9042,21.9119,10136.7618
2005-03-08 10:00:00,56.51,56.52,56.44,56.48,41104.01199702951,21.9042,21.908,21.877,21.8925,41104.012
2005-03-08 10:05:00,56.48,56.48,56.37,56.38,10025.368779763296,21.8925,21.8925,21.8499,21.8538,10025.3688
2005-03-08 10:10:00,56.37,56.62,56.37,56.58,11027.905657739626,21.8499,21.9468,21.8499,21.9313,11027.9057
2005-03-08 10:15:00,56.54,56.55,56.47,56.47,16486.16199338853,21.9158,21.9197,21.8886,21.8886,16486.162
2005-03-08 10:20:00,56.47,56.47,56.42,56.43,5681.042308532535,21.8886,21.8886,21.8693,21.8731,5681.0423
2005-03-08 10:25:00,56.39,56.51,56.36,56.5,16151.983034063089,21.8576,21.9042,21.846,21.9003,16151.983
2005-03-08 10:30:00,56.5,56.55,56.48,56.51,14035.516291668617,21.9003,21.9197,21.8925,21.9042,14035.5163
2005-03-08 10:35:00,56.48,56.51,56.48,56.48,12921.586427250471,21.8925,21.9042,21.8925,21.8925,12921.5864
2005-03-08 10:40:00,56.48,56.56,56.48,56.55,14258.302264552243,21.8925,21.9235,21.8925,21.9197,14258.3023
2005-03-08 10:45:00,56.56,56.61,56.51,56.51,26065.95882738457,21.9235,21.9429,21.9042,21.9042,26065.9588
2005-03-08 10:50:00,56.47,56.48,56.18,56.28,17265.912898481234,21.8886,21.8925,21.7762,21.815,17265.9129
2005-03-08 10:55:00,56.27,56.38,56.24,56.38,5458.256335648905,21.8111,21.8538,21.7995,21.8538,5458.2563
2005-03-08 11:00:00,56.38,56.38,56.31,56.32,3453.182579696246,21.8538,21.8538,21.8266,21.8305,3453.1826
2005-03-08 11:05:00,56.32,56.35,56.31,56.31,4678.505430556205,21.8305,21.8421,21.8266,21.8266,4678.5054
2005-03-08 11:10:00,56.31,56.53,56.31,56.53,7574.723078043379,21.8266,21.9119,21.8266,21.9119,7574.7231
2005-03-08 11:15:00,56.54,56.54,56.44,56.5,3230.396606812618,21.9158,21.9158,21.877,21.9003,3230.3966
2005-03-08 11:20:00,56.5,56.53,56.48,56.53,1782.2877830690304,21.9003,21.9119,21.8925,21.9119,1782.2878
2005-03-08 11:25:00,56.53,56.53,56.46,56.47,3787.3615390216896,21.9119,21.9119,21.8848,21.8886,3787.3615
2005-03-08 11:30:00,56.48,56.55,56.48,56.51,1893.6807695108448,21.8925,21.9197,21.8925,21.9042,1893.6808
2005-03-08 11:35:00,56.52,56.53,56.49,56.49,3007.610633928989,21.908,21.9119,21.8964,21.8964,3007.6106
2005-03-08 11:40:00,56.48,56.51,56.48,56.49,2896.2176474871744,21.8925,21.9042,21.8925,21.8964,2896.2176
2005-03-08 11:45:00,56.5,56.52,56.5,56.52,3898.754525463504,21.9003,21.908,21.9003,21.908,3898.7545
2005-03-08 11:50:00,56.52,56.56,56.51,56.55,3119.003620370803,21.908,21.9235,21.9042,21.9197,3119.0036
2005-03-08 11:55:00,56.54,56.56,56.54,56.55,3230.396606812618,21.9158,21.9235,21.9158,21.9197,3230.3966
2005-03-08 12:00:00,56.55,56.56,56.46,56.47,9134.22488822878,21.9197,21.9235,21.8848,21.8886,9134.2249
2005-03-08 12:05:00,56.47,56.48,56.46,56.46,8020.295023810637,21.8886,21.8925,21.8848,21.8848,8020.295
2005-03-08 12:10:00,56.46,56.47,56.38,56.38,3675.968552579875,21.8848,21.8886,21.8538,21.8538,3675.9686
2005-03-08 12:15:00,56.38,56.41,56.37,56.41,5458.256335648905,21.8538,21.8654,21.8499,21.8654,5458.2563
2005-03-08 12:20:00,56.43,56.44,56.42,56.44,2450.645701719917,21.8731,21.877,21.8693,21.877,2450.6457
2005-03-08 12:25:00,56.44,56.5,56.37,56.37,9468.403847554224,21.877,21.9003,21.8499,21.8499,9468.4038
2005-03-08 12:30:00,56.36,56.37,56.31,56.31,11027.905657739626,21.846,21.8499,21.8266,21.8266,11027.9057
2005-03-08 12:35:00,56.3,56.31,56.29,56.31,4789.89841699802,21.8228,21.8266,21.8189,21.8266,4789.8984
2005-03-08 12:40:00,56.33,56.42,56.33,56.36,20719.09547817748,21.8344,21.8693,21.8344,21.846,20719.0955
2005-03-08 12:45:00,56.36,56.38,56.28,56.28,8020.295023810637,21.846,21.8538,21.815,21.815,8020.295
2005-03-08 12:50:00,56.28,56.39,56.28,56.39,5681.042308532535,21.815,21.8576,21.815,21.8576,5681.0423
2005-03-08 12:55:00,56.36,56.36,56.31,56.31,7797.509050927008,21.846,21.846,21.8266,21.8266,7797.5091
2005-03-08 13:00:00,56.3,56.35,56.29,56.33,8465.866969577895,21.8228,21.8421,21.8189,21.8344,8465.867
2005-03-08 13:05:00,56.33,56.39,56.33,56.37,14035.516291668617,21.8344,21.8576,21.8344,21.8499,14035.5163
2005-03-08 13:10:00,56.38,56.41,56.38,56.41,5235.470362765277,21.8538,21.8654,21.8538,21.8654,5235.4704
2005-03-08 13:15:00,56.41,56.44,56.35,56.44,6460.793213625236,21.8654,21.877,21.8421,21.877,6460.7932
2005-03-08 13:20:00,56.43,56.43,56.33,56.33,3898.754525463504,21.8731,21.8731,21.8344,21.8344,3898.7545
2005-03-08 13:25:00,56.32,56.36,56.31,56.31,6015.221267857978,21.8305,21.846,21.8266,21.8266,6015.2213
2005-03-08 13:30:00,56.31,56.31,56.22,56.27,6349.400227183421,21.8266,21.8266,21.7917,21.8111,6349.4002
2005-03-08 13:35:00,56.24,56.27,56.23,56.23,5235.470362765277,21.7995,21.8111,21.7956,21.7956,5235.4704
2005-03-08 13:40:00,56.22,56.24,56.15,56.15,31635.60814947529,21.7917,21.7995,21.7646,21.7646,31635.6081
2005-03-08 13:45:00,56.17,56.22,56.09,56.22,12030.442535715956,21.7724,21.7917,21.7414,21.7917,12030.4425
2005-03-08 13:50:00,56.2,56.2,56.02,56.09,7463.330091601565,21.784,21.784,21.7142,21.7414,7463.3301
2005-03-08 13:55:00,56.11,56.18,56.11,56.13,9245.617874670595,21.7491,21.7762,21.7491,21.7569,9245.6179
2005-03-08 14:00:00,56.11,56.13,56.11,56.13,94795.43146198406,21.7491,21.7569,21.7491,21.7569,94795.4315
2005-03-08 14:05:00,56.14,56.19,56.14,56.18,4232.933484788948,21.7607,21.7801,21.7607,21.7762,4232.9335
2005-03-08 14:10:00,56.18,56.18,56.11,56.14,8243.080996694265,21.7762,21.7762,21.7491,21.7607,8243.081
2005-03-08 14:15:00,56.15,56.17,56.13,56.13,4010.1475119053184,21.7646,21.7724,21.7569,21.7569,4010.1475
2005-03-08 14:20:00,56.13,56.2,56.13,56.18,8577.259956019709,21.7569,21.784,21.7569,21.7762,8577.26
2005-03-08 14:25:00,56.17,56.2,56.14,56.14,9134.22488822878,21.7724,21.784,21.7607,21.7607,9134.2249
2005-03-08 14:30:00,56.14,56.16,56.13,56.13,5903.828281416163,21.7607,21.7685,21.7569,21.7569,5903.8283
2005-03-08 14:35:00,56.13,56.19,56.13,56.18,3564.575566138061,21.7569,21.7801,21.7569,21.7762,3564.5756
2005-03-08 14:40:00,56.19,56.23,56.13,56.13,4455.719457672576,21.7801,21.7956,21.7569,21.7569,4455.7195
2005-03-08 14:45:00,56.13,56.2,56.13,56.14,8911.438915345152,21.7569,21.784,21.7569,21.7607,8911.4389
2005-03-08 14:50:00,56.14,56.19,56.14,56.17,6460.793213625236,21.7607,21.7801,21.7607,21.7724,6460.7932
2005-03-08 14:55:00,56.17,56.21,56.17,56.2,8577.259956019709,21.7724,21.7879,21.7724,21.784,8577.26
2005-03-08 15:00:00,56.21,56.26,56.2,56.24,4232.933484788948,21.7879,21.8072,21.784,21.7995,4232.9335
2005-03-08 15:05:00,56.24,56.26,56.22,56.26,4567.11244411439,21.7995,21.8072,21.7917,21.8072,4567.1124
2005-03-08 15:10:00,56.23,56.24,56.17,56.19,7240.544118717937,21.7956,21.7995,21.7724,21.7801,7240.5441
2005-03-08 15:15:00,56.19,56.28,56.18,56.28,4678.505430556205,21.7801,21.815,21.7762,21.815,4678.5054
2005-03-08 15:20:00,56.28,56.31,56.24,56.25,6015.221267857978,21.815,21.8266,21.7995,21.8034,6015.2213
2005-03-08 15:25:00,56.25,56.26,56.19,56.2,19493.77262731752,21.8034,21.8072,21.7801,21.784,19493.7726
2005-03-08 15:30:00,56.18,56.18,56.12,56.14,12810.193440808656,21.7762,21.7762,21.753,21.7607,12810.1934
2005-03-08 15:35:00,56.13,56.13,56.11,56.11,43777.44367163306,21.7569,21.7569,21.7491,21.7491,43777.4437
2005-03-08 15:40:00,56.11,56.12,56.11,56.11,16374.769006946715,21.7491,21.753,21.7491,21.7491,16374.769
2005-03-08 15:45:00,56.08,56.11,55.99,56.11,21833.02534259562,21.7375,21.7491,21.7026,21.7491,21833.0253
2005-03-08 15:50:00,56.11,56.13,56.08,56.1,15595.018101854015,21.7491,21.7569,21.7375,21.7452,15595.0181
2005-03-08 15:55:00,56.11,56.21,56.11,56.2,29296.355434197187,21.7491,21.7879,21.7491,21.784,29296.3554
2005-03-09 09:30:00,56.02,56.03,55.79,55.79,18825.414708666634,21.7142,21.7181,21.6251,21.6251,18825.4147
2005-03-09 09:35:00,55.75,56.03,55.44,55.44,19048.200681550265,21.6096,21.7181,21.4894,21.4894,19048.2007
2005-03-09 09:40:00,55.39,55.39,55.12,55.21,19605.16561375933,21.47,21.47,21.3654,21.4003,19605.1656
2005-03-09 09:45:00,55.25,55.8,55.21,55.21,56921.81607176716,21.4158,21.6289,21.4003,21.4003,56921.8161
2005-03-09 09:50:00,55.22,55.57,55.12,55.17,48567.34208863108,21.4041,21.5398,21.3654,21.3847,48567.3421
2005-03-09 09:55:00,55.17,55.34,55.12,55.12,36091.32760714787,21.3847,21.4506,21.3654,21.3654,36091.3276
2005-03-09 10:00:00,55.12,55.5,55.12,55.5,73519.37105159751,21.3654,21.5127,21.3654,21.5127,73519.3711
2005-03-09 10:05:00,55.51,55.54,55.21,55.26,45002.76652249302,21.5165,21.5282,21.4003,21.4196,45002.7665
2005-03-09 10:10:00,55.25,55.52,55.25,55.48,27179.88869180272,21.4158,21.5204,21.4158,21.5049,27179.8887
2005-03-09 10:15:00,55.48,55.49,55.34,55.39,31190.03620370804,21.5049,21.5088,21.4506,21.47,31190.0362
2005-03-09 10:20:00,55.41,55.59,55.41,55.58,13812.730318784988,21.4778,21.5475,21.4778,21.5437,13812.7303
2005-03-09 10:25:00,55.57,55.75,55.54,55.73,18714.02172222482,21.5398,21.6096,21.5282,21.6018,18714.0217
2005-03-09 10:30:00,55.73,55.77,55.53,55.53,33863.46787831158,21.6018,21.6173,21.5243,21.5243,33863.4679
2005-03-09 10:35:00,55.53,55.62,55.53,55.55,21053.27443750292,21.5243,21.5592,21.5243,21.532,21053.2744
2005-03-09 10:40:00,55.55,55.55,55.41,55.44,20162.130545968408,21.532,21.532,21.4778,21.4894,20162.1305
2005-03-09 10:45:00,55.46,55.55,55.43,55.54,29073.56946131356,21.4972,21.532,21.4855,21.5282,29073.5695
2005-03-09 10:50:00,55.59,55.6,55.54,55.54,25063.421949408243,21.5475,21.5514,21.5282,21.5282,25063.4219
2005-03-09 10:55:00,55.55,55.57,55.53,55.56,4901.291403439834,21.532,21.5398,21.5243,21.5359,4901.2914
2005-03-09 11:00:00,55.56,55.58,55.51,55.51,7129.151132276122,21.5359,21.5437,21.5165,21.5165,7129.1511
2005-03-09 11:05:00,55.5,55.52,55.49,55.49,5681.042308532535,21.5127,21.5204,21.5088,21.5088,5681.0423
2005-03-09 11:10:00,55.5,55.53,55.49,55.52,7351.937105159751,21.5127,21.5243,21.5088,21.5204,7351.9371
2005-03-09 11:15:00,55.52,55.55,55.49,55.55,9579.79683399604,21.5204,21.532,21.5088,21.532,9579.7968
2005-03-09 11:20:00,55.55,55.55,55.52,55.54,11584.870589948698,21.532,21.532,21.5204,21.5282,11584.8706
2005-03-09 11:25:00,55.55,55.55,55.52,55.52,10136.76176620511,21.532,21.532,21.5204,21.5204,10136.7618
2005-03-09 11:30:00,55.52,55.53,55.52,55.52,18379.842762899378,21.5204,21.5243,21.5204,21.5204,18379.8428
2005-03-09 11:35:00,55.52,55.56,55.52,55.56,7574.723078043379,21.5204,21.5359,21.5204,21.5359,7574.7231
2005-03-09 11:40:00,55.56,55.56,55.47,55.51,9802.582806879667,21.5359,21.5359,21.501,21.5165,9802.5828
2005-03-09 11:45:00,55.5,55.51,55.47,55.48,3675.968552579875,21.5127,21.5165,21.501,21.5049,3675.9686
2005-03-09 11:50:00,55.46,55.46,55.27,55.27,6238.007240741606,21.4972,21.4972,21.4235,21.4235,6238.0072
2005-03-09 11:55:00,55.25,55.29,55.25,55.28,7463.330091601565,21.4158,21.4313,21.4158,21.4274,7463.3301
2005-03-09 12:00:00,55.28,55.3,55.21,55.21,8354.47398313608,21.4274,21.4351,21.4003,21.4003,8354.474
2005-03-09 12:05:00,55.21,55.25,55.18,55.21,8354.47398313608,21.4003,21.4158,21.3886,21.4003,8354.474
2005-03-09 12:10:00,55.23,55.24,55.2,55.24,4121.540498347133,21.408,21.4119,21.3964,21.4119,4121.5405
2005-03-09 12:15:00,55.21,55.34,55.17,55.34,11362.08461706507,21.4003,21.4506,21.3847,21.4506,11362.0846
2005-03-09 12:20:00,55.34,55.36,55.32,55.32,18045.66380357393,21.4506,21.4584,21.4429,21.4429,18045.6638
2005-03-09 12:25:00,55.32,55.34,55.26,55.26,5569.6493220907205,21.4429,21.4506,21.4196,21.4196,5569.6493
2005-03-09 12:30:00,55.28,55.33,55.28,55.33,7463.330091601565,21.4274,21.4468,21.4274,21.4468,7463.3301
2005-03-09 12:35:00,55.31,55.32,55.3,55.3,779.7509050927008,21.439,21.4429,21.4351,21.4351,779.7509
2005-03-09 12:40:00,55.31,55.33,55.3,55.3,4010.1475119053184,21.439,21.4468,21.4351,21.4351,4010.1475
2005-03-09 12:45:00,55.3,55.33,55.3,55.33,3675.968552579875,21.4351,21.4468,21.4351,21.4468,3675.9686
2005-03-09 12:50:00,55.33,55.33,55.13,55.2,48010.37715642201,21.4468,21.4468,21.3692,21.3964,48010.3772
2005-03-09 12:55:00,55.2,55.2,55.12,55.13,6572.18620006705,21.3964,21.3964,21.3654,21.3692,6572.1862
2005-03-09 13:00:00,55.13,55.19,55.13,55.18,16820.340952713974,21.3692,21.3925,21.3692,21.3886,16820.341
2005-03-09 13:05:00,55.18,55.2,55.18,55.2,20273.52353241022,21.3886,21.3964,21.3886,21.3964,20273.5235
2005-03-09 13:10:00,55.2,55.22,55.17,55.19,16708.94796627216,21.3964,21.4041,21.3847,21.3925,16708.948
2005-03-09 13:15:00,55.18,55.19,55.16,55.16,3230.396606812618,21.3886,21.3925,21.3809,21.3809,3230.3966
2005-03-09 13:20:00,55.15,55.2,55.15,55.17,8354.47398313608,21.377,21.3964,21.377,21.3847,8354.474
2005-03-09 13:25:00,55.15,55.15,55.12,55.12,5792.435294974349,21.377,21.377,21.3654,21.3654,5792.4353
2005-03-09 13:30:00,55.12,55.16,55.06,55.16,7908.902037368823,21.3654,21.3809,21.3421,21.3809,7908.902
2005-03-09 13:35:00,55.16,55.16,55.12,55.14,6460.793213625236,21.3809,21.3809,21.3654,21.3731,6460.7932
2005-03-09 13:40:00,55.14,55.17,55.12,55.15,3564.575566138061,21.3731,21.3847,21.3654,21.377,3564.5756
2005-03-09 13:45:00,55.15,55.16,55.08,55.1,8688.652942461524,21.377,21.3809,21.3499,21.3576,8688.6529
2005-03-09 13:50:00,55.11,55.17,55.09,55.11,7351.937105159751,21.3615,21.3847,21.3537,21.3615,7351.9371
2005-03-09 13:55:00,55.13,55.16,55.11,55.12,4567.11244411439,21.3692,21.3809,21.3615,21.3654,4567.1124
2005-03-09 14:00:00,55.13,55.3,55.11,55.26,47007.84027844568,21.3692,21.4351,21.3615,21.4196,47007.8403
2005-03-09 14:05:00,55.24,55.25,55.16,55.17,7686.116064485194,21.4119,21.4158,21.3809,21.3847,7686.1161
2005-03-09 14:10:00,55.17,55.17,55.14,55.14,3119.003620370803,21.3847,21.3847,21.3731,21.3731,3119.0036
2005-03-09 14:15:00,55.11,55.15,55.1,55.11,6572.18620006705,21.3615,21.377,21.3576,21.3615,6572.1862
2005-03-09 14:20:00,55.11,55.11,54.99,54.99,18379.842762899378,21.3615,21.3615,21.315,21.315,18379.8428
2005-03-09 14:25:00,54.99,54.99,54.88,54.97,51129.38077679281,21.315,21.315,21.2723,21.3072,51129.3808
2005-03-09 14:30:00,54.99,55.03,54.88,54.88,12810.193440808656,21.315,21.3305,21.2723,21.2723,12810.1934
2005-03-09 14:35:00,54.88,54.9,54.8,54.83,16597.554979830347,21.2723,21.2801,21.2413,21.253,16597.555
2005-03-09 14:40:00,54.81,54.86,54.8,54.84,29964.71335284808,21.2452,21.2646,21.2413,21.2568,29964.7134
2005-03-09 14:45:00,54.84,54.85,54.81,54.85,20830.48846461929,21.2568,21.2607,21.2452,21.2607,20830.4885
2005-03-09 14:50:00,54.84,54.85,54.8,54.8,18936.807695108448,21.2568,21.2607,21.2413,21.2413,18936.8077
2005-03-09 14:55:00,54.8,54.81,54.7,54.75,21944.41832903744,21.2413,21.2452,21.2026,21.2219,21944.4183
2005-03-09 15:00:00,54.74,54.75,54.66,54.69,14703.874210319502,21.2181,21.2219,21.1871,21.1987,14703.8742
2005-03-09 15:05:00,54.71,54.73,54.7,54.7,10916.51267129781,21.2064,21.2142,21.2026,21.2026,10916.5127
2005-03-09 15:10:00,54.7,54.71,54.61,54.61,11473.477603506884,21.2026,21.2064,21.1677,21.1677,11473.4776
2005-03-09 15:15:00,54.59,54.61,54.57,54.57,17934.270817132117,21.1599,21.1677,21.1522,21.1522,17934.2708
2005-03-09 15:20:00,54.57,54.6,54.55,54.55,19048.200681550265,21.1522,21.1638,21.1444,21.1444,19048.2007
2005-03-09 15:25:00,54.57,54.59,54.56,54.56,22389.99027480469,21.1522,21.1599,21.1483,21.1483,22389.9903
2005-03-09 15:30:00,54.56,54.56,54.53,54.54,27625.460637569973,21.1483,21.1483,21.1367,21.1405,27625.4606
2005-03-09 15:35:00,54.54,54.54,54.23,54.38,54693.95634293087,21.1405,21.1405,21.0204,21.0785,54693.9563
2005-03-09 15:40:00,54.39,54.46,54.36,54.37,23726.70611210647,21.0824,21.1095,21.0708,21.0747,23726.7061
2005-03-09 15:45:00,54.37,54.39,54.27,54.34,26065.95882738457,21.0747,21.0824,21.0359,21.063,26065.9588
2005-03-09 15:50:00,54.35,54.4,54.33,54.35,20941.88145106111,21.0669,21.0863,21.0591,21.0669,20941.8815
2005-03-09 15:55:00,54.35,54.35,54.29,54.32,47676.19819709656,21.0669,21.0669,21.0436,21.0553,47676.1982
2005-03-10 09:30:00,54.56,54.85,54.55,54.85,45671.124441143904,21.1483,21.2607,21.1444,21.2607,45671.1244
2005-03-10 09:35:00,54.85,55.3,54.85,54.97,40881.226024145886,21.2607,21.4351,21.2607,21.3072,40881.226
2005-03-10 09:40:00,54.97,54.99,54.92,54.97,36314.113580031495,21.3072,21.315,21.2878,21.3072,36314.1136
2005-03-10 09:45:00,54.99,55.08,54.88,54.88,22389.99027480469,21.315,21.3499,21.2723,21.2723,22389.9903
2005-03-10 09:50:00,54.87,55.16,54.79,55.15,32860.93100033525,21.2685,21.3809,21.2375,21.377,32860.931
2005-03-10 09:55:00,55.15,55.27,54.94,54.94,20050.73755952659,21.377,21.4235,21.2956,21.2956,20050.7376
2005-03-10 10:00:00,54.98,55.14,54.97,55.04,12476.014481483213,21.3111,21.3731,21.3072,21.3344,12476.0145
2005-03-10 10:05:00,55.04,55.16,55.03,55.16,145479.2402930096,21.3344,21.3809,21.3305,21.3809,145479.2403
2005-03-10 10:10:00,55.17,55.18,55.03,55.06,8688.652942461524,21.3847,21.3886,21.3305,21.3421,8688.6529
2005-03-10 10:15:00,55.06,55.12,55.01,55.12,18268.44977645756,21.3421,21.3654,21.3227,21.3654,18268.4498
2005-03-10 10:20:00,55.12,55.12,55.03,55.04,13144.3724001341,21.3654,21.3654,21.3305,21.3344,13144.3724
2005-03-10 10:25:00,55.03,55.08,55.02,55.08,22724.16923413014,21.3305,21.3499,21.3266,21.3499,22724.1692
2005-03-10 10:30:00,55.07,55.09,55.02,55.08,6906.365159392493,21.346,21.3537,21.3266,21.3499,6906.3652
2005-03-10 10:35:00,55.08,55.1,55.02,55.02,4567.11244411439,21.3499,21.3576,21.3266,21.3266,4567.1124
2005-03-10 10:40:00,55.02,55.02,54.99,54.99,7574.723078043379,21.3266,21.3266,21.315,21.315,7574.7231
2005-03-10 10:45:00,54.99,54.99,54.95,54.95,10693.726698414182,21.315,21.315,21.2995,21.2995,10693.7267
2005-03-10 10:50:00,54.94,54.95,54.93,54.93,7017.758145834308,21.2956,21.2995,21.2917,21.2917,7017.7581
2005-03-10 10:55:00,54.92,54.92,54.86,54.86,6572.18620006705,21.2878,21.2878,21.2646,21.2646,6572.1862
2005-03-10 11:00:00,54.86,54.86,54.74,54.76,22055.81131547925,21.2646,21.2646,21.2181,21.2258,22055.8113
2005-03-10 11:05:00,54.76,54.79,54.59,54.6,11250.691630623254,21.2258,21.2375,21.1599,21.1638,11250.6916
2005-03-10 11:10:00,54.6,54.6,54.49,54.53,17822.877830690304,21.1638,21.1638,21.1212,21.1367,17822.8778
2005-03-10 11:15:00,54.53,54.71,54.53,54.71,19605.16561375933,21.1367,21.2064,21.1367,21.2064,19605.1656
2005-03-10 11:20:00,54.71,54.77,54.62,54.62,12810.193440808656,21.2064,21.2297,21.1716,21.1716,12810.1934
2005-03-10 11:25:00,54.63,54.63,54.57,54.59,17488.69887136486,21.1754,21.1754,21.1522,21.1599,17488.6989
2005-03-10 11:30:00,54.59,54.62,54.58,54.61,11473.477603506884,21.1599,21.1716,21.1561,21.1677,11473.4776
2005-03-10 11:35:00,54.62,54.72,54.62,54.72,8911.438915345152,21.1716,21.2103,21.1716,21.2103,8911.4389
2005-03-10 11:40:00,54.72,54.72,54.62,54.64,14258.302264552243,21.2103,21.2103,21.1716,21.1793,14258.3023
2005-03-10 11:45:00,54.64,54.73,54.64,54.72,11362.08461706507,21.1793,21.2142,21.1793,21.2103,11362.0846
2005-03-10 11:50:00,54.71,54.73,54.65,54.65,11919.04954927414,21.2064,21.2142,21.1832,21.1832,11919.0495
2005-03-10 11:55:00,54.66,54.66,54.64,54.65,2896.2176474871744,21.1871,21.1871,21.1793,21.1832,2896.2176
2005-03-10 12:00:00,54.68,54.73,54.68,54.73,4455.719457672576,21.1948,21.2142,21.1948,21.2142,4455.7195
2005-03-10 12:05:00,54.73,54.73,54.71,54.72,5012.684389881648,21.2142,21.2142,21.2064,21.2103,5012.6844
2005-03-10 12:10:00,54.71,54.71,54.58,54.6,9357.01086111241,21.2064,21.2064,21.1561,21.1638,9357.0109
2005-03-10 12:15:00,54.62,54.64,54.54,54.61,9245.617874670595,21.1716,21.1793,21.1405,21.1677,9245.6179
2005-03-10 12:20:00,54.6,54.61,54.58,54.59,5012.684389881648,21.1638,21.1677,21.1561,21.1599,5012.6844
2005-03-10 12:25:00,54.58,54.64,54.57,54.64,4121.540498347133,21.1561,21.1793,21.1522,21.1793,4121.5405
2005-03-10 12:30:00,54.65,54.66,54.64,54.64,3787.3615390216896,21.1832,21.1871,21.1793,21.1793,3787.3615
2005-03-10 12:35:00,54.64,54.66,54.64,54.66,2339.252715278102,21.1793,21.1871,21.1793,21.1871,2339.2527
2005-03-10 12:40:00,54.66,54.66,54.65,54.66,2227.859728836288,21.1871,21.1871,21.1832,21.1871,2227.8597
2005-03-10 12:45:00,54.66,54.66,54.63,54.64,1893.6807695108448,21.1871,21.1871,21.1754,21.1793,1893.6808
2005-03-10 12:50:00,54.64,54.69,54.61,54.61,12030.442535715956,21.1793,21.1987,21.1677,21.1677,12030.4425
2005-03-10 12:55:00,54.61,54.64,54.55,54.64,8688.652942461524,21.1677,21.1793,21.1444,21.1793,8688.6529
2005-03-10 13:00:00,54.64,54.64,54.56,54.59,12141.83552215777,21.1793,21.1793,21.1483,21.1599,12141.8355
2005-03-10 13:05:00,54.59,54.59,54.59,54.59,111.3929864418144,21.1599,21.1599,21.1599,21.1599,111.393
2005-03-10 13:10:00,54.61,54.64,54.6,54.6,4232.933484788948,21.1677,21.1793,21.1638,21.1638,4232.9335
2005-03-10 13:15:00,54.6,54.6,54.52,54.56,8131.688010252452,21.1638,21.1638,21.1328,21.1483,8131.688
2005-03-10 13:20:00,54.55,54.61,54.55,54.6,13032.979413692285,21.1444,21.1677,21.1444,21.1638,13032.9794
2005-03-10 13:25:00,54.59,54.75,54.59,54.73,20830.48846461929,21.1599,21.2219,21.1599,21.2142,20830.4885
2005-03-10 13:30:00,54.73,54.73,54.68,54.7,14035.516291668617,21.2142,21.2142,21.1948,21.2026,14035.5163
2005-03-10 13:35:00,54.7,54.89,54.69,54.87,31858.39412235892,21.2026,21.2762,21.1987,21.2685,31858.3941
2005-03-10 13:40:00,54.87,54.95,54.84,54.95,20273.52353241022,21.2685,21.2995,21.2568,21.2995,20273.5235
2005-03-10 13:45:00,54.96,55.1,54.96,55.1,12030.442535715956,21.3033,21.3576,21.3033,21.3576,12030.4425
2005-03-10 13:50:00,55.1,55.17,55.06,55.07,14592.481223877689,21.3576,21.3847,21.3421,21.346,14592.4812
2005-03-10 13:55:00,55.06,55.11,55.06,55.09,4455.719457672576,21.3421,21.3615,21.3421,21.3537,4455.7195
2005-03-10 14:00:00,55.1,55.1,55.06,55.06,7686.116064485194,21.3576,21.3576,21.3421,21.3421,7686.1161
2005-03-10 14:05:00,55.03,55.09,54.99,55.08,10805.119684855998,21.3305,21.3537,21.315,21.3499,10805.1197
2005-03-10 14:10:00,55.08,55.11,55.08,55.09,11250.691630623254,21.3499,21.3615,21.3499,21.3537,11250.6916
2005-03-10 14:15:00,55.09,55.21,55.09,55.14,14592.481223877689,21.3537,21.4003,21.3537,21.3731,14592.4812
2005-03-10 14:20:00,55.14,55.17,55.14,55.15,10916.51267129781,21.3731,21.3847,21.3731,21.377,10916.5127
2005-03-10 14:25:00,55.15,55.18,55.15,55.17,42663.51380721492,21.377,21.3886,21.377,21.3847,42663.5138
2005-03-10 14:30:00,55.19,55.21,55.15,55.17,12141.83552215777,21.3925,21.4003,21.377,21.3847,12141.8355
2005-03-10 14:35:00,55.14,55.2,55.14,55.2,9022.831901786967,21.3731,21.3964,21.3731,21.3964,9022.8319
2005-03-10 14:40:00,55.17,55.21,55.17,55.21,10470.940725530554,21.3847,21.4003,21.3847,21.4003,10470.9407
2005-03-10 14:45:00,55.21,55.39,55.21,55.38,16040.590047621274,21.4003,21.47,21.4003,21.4661,16040.59
2005-03-10 14:50:00,55.38,55.43,55.34,55.43,13701.337332343172,21.4661,21.4855,21.4506,21.4855,13701.3373
2005-03-10 14:55:00,55.43,55.43,55.41,55.41,8020.295023810637,21.4855,21.4855,21.4778,21.4778,8020.295
2005-03-10 15:00:00,55.4,55.4,55.24,55.27,16151.983034063089,21.4739,21.4739,21.4119,21.4235,16151.983
2005-03-10 15:05:00,55.28,55.28,55.13,55.14,10136.76176620511,21.4274,21.4274,21.3692,21.3731,10136.7618
2005-03-10 15:10:00,55.14,55.31,55.14,55.23,16708.94796627216,21.3731,21.439,21.3731,21.408,16708.948
2005-03-10 15:15:00,55.25,55.26,55.15,55.24,63048.43032606696,21.4158,21.4196,21.377,21.4119,63048.4303
2005-03-10 15:20:00,55.24,55.25,55.17,55.24,6683.579186508864,21.4119,21.4158,21.3847,21.4119,6683.5792
2005-03-10 15:25:00,55.24,55.3,55.24,55.25,14481.088237435872,21.4119,21.4351,21.4119,21.4158,14481.0882
2005-03-10 15:30:00,55.24,55.26,55.17,55.19,24840.63597652461,21.4119,21.4196,21.3847,21.3925,24840.636
2005-03-10 15:35:00,55.2,55.24,55.17,55.17,13812.730318784988,21.3964,21.4119,21.3847,21.3847,13812.7303
2005-03-10 15:40:00,55.18,55.24,55.18,55.22,12253.228508599585,21.3886,21.4119,21.3886,21.4041,12253.2285
2005-03-10 15:45:00,55.23,55.23,55.16,55.18,14035.516291668617,21.408,21.408,21.3809,21.3886,14035.5163
2005-03-10 15:50:00,55.19,55.3,55.18,55.3,20273.52353241022,21.3925,21.4351,21.3886,21.4351,20273.5235
2005-03-10 15:55:00,55.28,55.46,55.28,55.46,40992.6190105877,21.4274,21.4972,21.4274,21.4972,40992.619
2005-03-11 09:30:00,55.38,55.39,54.91,54.91,47119.23326488749,21.4661,21.47,21.284,21.284,47119.2333
2005-03-11 09:35:00,54.91,55.12,54.89,55.06,23281.13416633921,21.284,21.3654,21.2762,21.3421,23281.1342
2005-03-11 09:40:00,55.06,55.39,55.06,55.38,17265.912898481234,21.3421,21.47,21.3421,21.4661,17265.9129
2005-03-11 09:45:00,55.38,55.38,55.15,55.26,24172.27805787373,21.4661,21.4661,21.377,21.4196,24172.2781
2005-03-11 09:50:00,55.27,55.43,55.26,55.43,15817.804074737644,21.4235,21.4855,21.4196,21.4855,15817.8041
2005-03-11 09:55:00,55.43,55.43,55.18,55.19,11807.656562832326,21.4855,21.4855,21.3886,21.3925,11807.6566
2005-03-11 10:00:00,55.2,55.28,55.19,55.27,13478.551359459543,21.3964,21.4274,21.3925,21.4235,13478.5514
2005-03-11 10:05:00,55.26,55.26,55.14,55.15,22946.95520701377,21.4196,21.4196,21.3731,21.377,22946.9552
2005-03-11 10:10:00,55.15,55.18,55.13,55.14,4678.505430556205,21.377,21.3886,21.3692,21.3731,4678.5054
2005-03-11 10:15:00,55.14,55.14,55.01,55.03,17711.48484424849,21.3731,21.3731,21.3227,21.3305,17711.4848
2005-03-11 10:20:00,55.03,55.09,55.02,55.09,5903.828281416163,21.3305,21.3537,21.3266,21.3537,5903.8283
2005-03-11 10:25:00,55.05,55.08,54.97,54.98,5124.077376323463,21.3382,21.3499,21.3072,21.3111,5124.0774
2005-03-11 10:30:00,54.98,54.99,54.87,54.9,5124.077376323463,21.3111,21.315,21.2685,21.2801,5124.0774
2005-03-11 10:35:00,54.89,54.99,54.89,54.99,5903.828281416163,21.2762,21.315,21.2762,21.315,5903.8283
2005-03-11 10:40:00,54.99,55.02,54.93,54.95,4901.291403439834,21.315,21.3266,21.2917,21.2995,4901.2914
2005-03-11 10:45:00,54.95,54.95,54.89,54.91,5124.077376323463,21.2995,21.2995,21.2762,21.284,5124.0774
2005-03-11 10:50:00,54.9,54.91,54.81,54.81,11696.263576390513,21.2801,21.284,21.2452,21.2452,11696.2636
2005-03-11 10:55:00,54.81,54.86,54.72,54.8,8911.438915345152,21.2452,21.2646,21.2103,21.2413,8911.4389
2005-03-11 11:00:00,54.77,54.82,54.77,54.8,12698.80045436684,21.2297,21.2491,21.2297,21.2413,12698.8005
2005-03-11 11:05:00,54.77,54.84,54.77,54.8,4901.291403439834,21.2297,21.2568,21.2297,21.2413,4901.2914
2005-03-11 11:10:00,54.81,54.81,54.73,54.76,3675.968552579875,21.2452,21.2452,21.2142,21.2258,3675.9686
2005-03-11 11:15:00,54.75,54.83,54.75,54.81,5903.828281416163,21.2219,21.253,21.2219,21.2452,5903.8283
2005-03-11 11:20:00,54.82,54.83,54.77,54.8,6015.221267857978,21.2491,21.253,21.2297,21.2413,6015.2213
2005-03-11 11:25:00,54.77,54.79,54.72,54.73,9468.403847554224,21.2297,21.2375,21.2103,21.2142,9468.4038
2005-03-11 11:30:00,54.72,54.78,54.65,54.78,32303.966068126178,21.2103,21.2336,21.1832,21.2336,32303.9661
2005-03-11 11:35:00,54.74,54.78,54.73,54.73,2005.0737559526592,21.2181,21.2336,21.2142,21.2142,2005.0738
2005-03-11 11:40:00,54.74,54.8,54.74,54.8,2784.82466104536,21.2181,21.2413,21.2181,21.2413,2784.8247
2005-03-11 11:45:00,54.8,54.84,54.8,54.83,7129.151132276122,21.2413,21.2568,21.2413,21.253,7129.1511
2005-03-11 11:50:00,54.82,54.85,54.77,54.85,13032.979413692285,21.2491,21.2607,21.2297,21.2607,13032.9794
2005-03-11 11:55:00,54.86,54.86,54.81,54.81,1782.2877830690304,21.2646,21.2646,21.2452,21.2452,1782.2878
2005-03-11 12:00:00,54.8,54.81,54.75,54.75,3119.003620370803,21.2413,21.2452,21.2219,21.2219,3119.0036
2005-03-11 12:05:00,54.76,54.77,54.72,54.73,2784.82466104536,21.2258,21.2297,21.2103,21.2142,2784.8247
2005-03-11 12:10:00,54.73,54.74,54.65,54.74,8243.080996694265,21.2142,21.2181,21.1832,21.2181,8243.081
2005-03-11 12:15:00,54.73,54.73,54.68,54.72,11362.08461706507,21.2142,21.2142,21.1948,21.2103,11362.0846
2005-03-11 12:20:00,54.72,54.72,54.7,54.71,2227.859728836288,21.2103,21.2103,21.2026,21.2064,2227.8597
2005-03-11 12:25:00,54.71,54.72,54.71,54.72,1782.2877830690304,21.2064,21.2103,21.2064,21.2103,1782.2878
2005-03-11 12:30:00,54.72,54.75,54.72,54.73,4121.540498347133,21.2103,21.2219,21.2103,21.2142,4121.5405
2005-03-11 12:35:00,54.73,54.74,54.71,54.74,1670.894796627216,21.2142,21.2181,21.2064,21.2181,1670.8948
2005-03-11 12:40:00,54.76,54.79,54.76,54.78,4567.11244411439,21.2258,21.2375,21.2258,21.2336,4567.1124
2005-03-11 12:45:00,54.78,54.83,54.77,54.83,7351.937105159751,21.2336,21.253,21.2297,21.253,7351.9371
2005-03-11 12:50:00,54.83,54.88,54.83,54.87,4567.11244411439,21.253,21.2723,21.253,21.2685,4567.1124
2005-03-11 12:55:00,54.84,54.86,54.8,54.8,2562.0386881617314,21.2568,21.2646,21.2413,21.2413,2562.0387
2005-03-11 13:00:00,54.8,54.83,54.8,54.81,2784.82466104536,21.2413,21.253,21.2413,21.2452,2784.8247
2005-03-11 13:05:00,54.81,54.82,54.79,54.79,4232.933484788948,21.2452,21.2491,21.2375,21.2375,4232.9335
2005-03-11 13:10:00,54.76,54.83,54.76,54.83,4678.505430556205,21.2258,21.253,21.2258,21.253,4678.5054
2005-03-11 13:15:00,54.85,54.85,54.82,54.82,1782.2877830690304,21.2607,21.2607,21.2491,21.2491,1782.2878
2005-03-11 13:20:00,54.84,54.84,54.83,54.83,1782.2877830690304,21.2568,21.2568,21.253,21.253,1782.2878
2005-03-11 13:25:00,54.81,54.86,54.81,54.85,2116.466742394474,21.2452,21.2646,21.2452,21.2607,2116.4667
2005-03-11 13:30:00,54.86,54.86,54.83,54.83,2450.645701719917,21.2646,21.2646,21.253,21.253,2450.6457
2005-03-11 13:35:00,54.83,54.85,54.81,54.85,1893.6807695108448,21.253,21.2607,21.2452,21.2607,1893.6808
2005-03-11 13:40:00,54.85,54.85,54.78,54.78,3119.003620370803,21.2607,21.2607,21.2336,21.2336,3119.0036
2005-03-11 13:45:00,54.76,54.78,54.67,54.67,13812.730318784988,21.2258,21.2336,21.1909,21.1909,13812.7303
2005-03-11 13:50:00,54.67,54.74,54.67,54.74,24729.2429900828,21.1909,21.2181,21.1909,21.2181,24729.243
2005-03-11 13:55:00,54.73,54.76,54.73,54.73,16263.376020504904,21.2142,21.2258,21.2142,21.2142,16263.376
2005-03-11 14:00:00,54.72,54.81,54.71,54.73,34754.611769846095,21.2103,21.2452,21.2064,21.2142,34754.6118
2005-03-11 14:05:00,54.72,54.76,54.68,54.75,4567.11244411439,21.2103,21.2258,21.1948,21.2219,4567.1124
2005-03-11 14:10:00,54.74,54.84,54.74,54.8,8577.259956019709,21.2181,21.2568,21.2181,21.2413,8577.26
2005-03-11 14:15:00,54.79,54.84,54.74,54.83,3007.610633928989,21.2375,21.2568,21.2181,21.253,3007.6106
2005-03-11 14:20:00,54.8,54.85,54.77,54.85,4455.719457672576,21.2413,21.2607,21.2297,21.2607,4455.7195
2005-03-11 14:25:00,54.85,54.87,54.83,54.87,6683.579186508864,21.2607,21.2685,21.253,21.2685,6683.5792
2005-03-11 14:30:00,54.86,54.9,54.81,54.81,10470.940725530554,21.2646,21.2801,21.2452,21.2452,10470.9407
2005-03-11 14:35:00,54.8,54.82,54.78,54.78,7574.723078043379,21.2413,21.2491,21.2336,21.2336,7574.7231
2005-03-11 14:40:00,54.8,54.8,54.72,54.78,10359.54773908874,21.2413,21.2413,21.2103,21.2336,10359.5477
2005-03-11 14:45:00,54.79,54.8,54.72,54.74,5346.863349207091,21.2375,21.2413,21.2103,21.2181,5346.8633
2005-03-11 14:50:00,54.74,54.76,54.69,54.73,15149.446156086758,21.2181,21.2258,21.1987,21.2142,15149.4462
2005-03-11 14:55:00,54.72,54.73,54.61,54.64,12698.80045436684,21.2103,21.2142,21.1677,21.1793,12698.8005
2005-03-11 15:00:00,54.64,54.64,54.55,54.56,9468.403847554224,21.1793,21.1793,21.1444,21.1483,9468.4038
2005-03-11 15:05:00,54.56,54.62,54.54,54.55,14369.695250994058,21.1483,21.1716,21.1405,21.1444,14369.6953
2005-03-11 15:10:00,54.55,54.62,54.54,54.56,8800.045928903339,21.1444,21.1716,21.1405,21.1483,8800.0459
2005-03-11 15:15:00,54.55,54.56,54.49,54.5,10582.33371197237,21.1444,21.1483,21.1212,21.125,10582.3337
2005-03-11 15:20:00,54.46,54.46,54.42,54.42,7574.723078043379,21.1095,21.1095,21.094,21.094,7574.7231
2005-03-11 15:25:00,54.41,54.46,54.41,54.42,12810.193440808656,21.0902,21.1095,21.0902,21.094,12810.1934
2005-03-11 15:30:00,54.43,54.46,54.37,54.46,15038.053169644943,21.0979,21.1095,21.0747,21.1095,15038.0532
2005-03-11 15:35:00,54.46,54.46,54.39,54.42,7240.544118717937,21.1095,21.1095,21.0824,21.094,7240.5441
2005-03-11 15:40:00,54.41,54.41,54.36,54.37,9802.582806879667,21.0902,21.0902,21.0708,21.0747,9802.5828
2005-03-11 15:45:00,54.37,54.38,54.31,54.36,19605.16561375933,21.0747,21.0785,21.0514,21.0708,19605.1656
2005-03-11 15:50:00,54.35,54.44,54.33,54.38,24840.63597652461,21.0669,21.1018,21.0591,21.0785,24840.636
2005-03-11 15:55:00,54.38,54.42,54.27,54.38,22501.38326124651,21.0785,21.094,21.0359,21.0785,22501.3833
2005-03-14 09:30:00,54.29,54.29,54.18,54.28,21721.63235615381,21.0436,21.0436,21.001,21.0398,21721.6324
2005-03-14 09:35:00,54.28,54.4,54.27,54.37,26957.102718919086,21.0398,21.0863,21.0359,21.0747,26957.1027
2005-03-14 09:40:00,54.37,54.37,54.2,54.29,15706.41108829583,21.0747,21.0747,21.0088,21.0436,15706.4111
2005-03-14 09:45:00,54.27,54.3,54.16,54.2,15038.053169644943,21.0359,21.0475,20.9933,21.0088,15038.0532
2005-03-14 09:50:00,54.22,54.26,54.18,54.2,10136.76176620511,21.0165,21.032,21.001,21.0088,10136.7618
2005-03-14 09:55:00,54.22,54.3,54.22,54.26,10582.33371197237,21.0165,21.0475,21.0165,21.032,10582.3337
2005-03-14 10:00:00,54.25,54.26,54.19,54.26,8688.652942461524,21.0281,21.032,21.0049,21.032,8688.6529
2005-03-14 10:05:00,54.28,54.31,54.28,54.31,4344.326471230762,21.0398,21.0514,21.0398,21.0514,4344.3265
2005-03-14 10:10:00,54.33,54.36,54.32,54.32,9357.01086111241,21.0591,21.0708,21.0553,21.0553,9357.0109
2005-03-14 10:15:00,54.36,54.36,54.31,54.36,11027.905657739626,21.0708,21.0708,21.0514,21.0708,11027.9057
2005-03-14 10:20:00,54.45,54.6,54.42,54.57,9802.582806879667,21.1057,21.1638,21.094,21.1522,9802.5828
2005-03-14 10:25:00,54.54,54.65,54.52,54.54,9802.582806879667,21.1405,21.1832,21.1328,21.1405,9802.5828
2005-03-14 10:30:00,54.52,54.89,54.49,54.85,11584.870589948698,21.1328,21.2762,21.1212,21.2607,11584.8706
2005-03-14 10:35:00,54.85,54.88,54.65,54.65,8020.295023810637,21.2607,21.2723,21.1832,21.1832,8020.295
2005-03-14 10:40:00,54.66,54.79,54.66,54.73,4567.11244411439,21.1871,21.2375,21.1871,21.2142,4567.1124
2005-03-14 10:45:00,54.73,54.75,54.68,54.68,3898.754525463504,21.2142,21.2219,21.1948,21.1948,3898.7545
2005-03-14 10:50:00,54.68,54.81,54.68,54.8,4789.89841699802,21.1948,21.2452,21.1948,21.2413,4789.8984
2005-03-14 10:55:00,54.81,54.94,54.81,54.81,5458.256335648905,21.2452,21.2956,21.2452,21.2452,5458.2563
2005-03-14 11:00:00,54.81,54.87,54.81,54.81,14146.90927811043,21.2452,21.2685,21.2452,21.2452,14146.9093
2005-03-14 11:05:00,54.8,54.8,54.75,54.75,6683.579186508864,21.2413,21.2413,21.2219,21.2219,6683.5792
2005-03-14 11:10:00,54.76,54.78,54.68,54.68,41549.58394279677,21.2258,21.2336,21.1948,21.1948,41549.5839
2005-03-14 11:15:00,54.7,54.76,54.7,54.71,5458.256335648905,21.2026,21.2258,21.2026,21.2064,5458.2563
2005-03-14 11:20:00,54.74,54.75,54.72,54.75,2450.645701719917,21.2181,21.2219,21.2103,21.2219,2450.6457
2005-03-14 11:25:00,54.76,54.76,54.74,54.74,5569.6493220907205,21.2258,21.2258,21.2181,21.2181,5569.6493
2005-03-14 11:30:00,54.76,54.76,54.73,54.73,5792.435294974349,21.2258,21.2258,21.2142,21.2142,5792.4353
2005-03-14 11:35:00,54.73,54.74,54.7,54.73,6683.579186508864,21.2142,21.2181,21.2026,21.2142,6683.5792
2005-03-14 11:40:00,54.73,54.76,54.7,54.76,5458.256335648905,21.2142,21.2258,21.2026,21.2258,5458.2563
2005-03-14 11:45:00,54.75,54.76,54.73,54.75,9691.189820437854,21.2219,21.2258,21.2142,21.2219,9691.1898
2005-03-14 11:50:00,54.76,54.78,54.76,54.76,7463.330091601565,21.2258,21.2336,21.2258,21.2258,7463.3301
2005-03-14 11:55:00,54.75,54.76,54.74,54.76,4232.933484788948,21.2219,21.2258,21.2181,21.2258,4232.9335
2005-03-14 12:00:00,54.77,54.78,54.76,54.76,5792.435294974349,21.2297,21.2336,21.2258,21.2258,5792.4353
2005-03-14 12:05:00,54.75,54.82,54.75,54.82,20607.702491735665,21.2219,21.2491,21.2219,21.2491,20607.7025
2005-03-14 12:10:00,54.81,54.85,54.78,54.78,16708.94796627216,21.2452,21.2607,21.2336,21.2336,16708.948
2005-03-14 12:15:00,54.77,54.8,54.77,54.78,5458.256335648905,21.2297,21.2413,21.2297,21.2336,5458.2563
2005-03-14 12:20:00,54.78,54.79,54.75,54.75,8354.47398313608,21.2336,21.2375,21.2219,21.2219,8354.474
2005-03-14 12:25:00,54.76,54.77,54.72,54.72,5569.6493220907205,21.2258,21.2297,21.2103,21.2103,5569.6493
2005-03-14 12:30:00,54.69,54.78,54.64,54.73,10025.368779763296,21.1987,21.2336,21.1793,21.2142,10025.3688
2005-03-14 12:35:00,54.73,54.76,54.64,54.67,7908.902037368823,21.2142,21.2258,21.1793,21.1909,7908.902
2005-03-14 12:40:00,54.64,54.69,54.64,54.64,4567.11244411439,21.1793,21.1987,21.1793,21.1793,4567.1124
2005-03-14 12:45:00,54.66,54.66,54.64,54.64,2005.0737559526592,21.1871,21.1871,21.1793,21.1793,2005.0738
2005-03-14 12:50:00,54.66,54.74,54.66,54.72,4232.933484788948,21.1871,21.2181,21.1871,21.2103,4232.9335
2005-03-14 12:55:00,54.72,54.76,54.72,54.72,3787.3615390216896,21.2103,21.2258,21.2103,21.2103,3787.3615
2005-03-14 13:00:00,54.72,54.73,54.7,54.71,8800.045928903339,21.2103,21.2142,21.2026,21.2064,8800.0459
2005-03-14 13:05:00,54.71,54.72,54.7,54.71,2673.4316746035456,21.2064,21.2103,21.2026,21.2064,2673.4317
2005-03-14 13:10:00,54.71,54.72,54.7,54.71,3898.754525463504,21.2064,21.2103,21.2026,21.2064,3898.7545
2005-03-14 13:15:00,54.71,54.74,54.71,54.73,5235.470362765277,21.2064,21.2181,21.2064,21.2142,5235.4704
2005-03-14 13:20:00,54.69,54.69,54.67,54.67,4789.89841699802,21.1987,21.1987,21.1909,21.1909,4789.8984
2005-03-14 13:25:00,54.67,54.67,54.66,54.66,9579.79683399604,21.1909,21.1909,21.1871,21.1871,9579.7968
2005-03-14 13:30:00,54.66,54.66,54.64,54.64,6238.007240741606,21.1871,21.1871,21.1793,21.1793,6238.0072
2005-03-14 13:35:00,54.63,54.68,54.62,54.64,6683.579186508864,21.1754,21.1948,21.1716,21.1793,6683.5792
2005-03-14 13:40:00,54.66,54.67,54.64,54.64,2784.82466104536,21.1871,21.1909,21.1793,21.1793,2784.8247
2005-03-14 13:45:00,54.63,54.68,54.63,54.68,1670.894796627216,21.1754,21.1948,21.1754,21.1948,1670.8948
2005-03-14 13:50:00,54.67,54.67,54.61,54.61,2896.2176474871744,21.1909,21.1909,21.1677,21.1677,2896.2176
2005-03-14 13:55:00,54.64,54.64,54.62,54.64,2005.0737559526592,21.1793,21.1793,21.1716,21.1793,2005.0738
2005-03-14 14:00:00,54.64,54.65,54.64,54.65,4901.291403439834,21.1793,21.1832,21.1793,21.1832,4901.2914
2005-03-14 14:05:00,54.65,54.66,54.64,54.64,7908.902037368823,21.1832,21.1871,21.1793,21.1793,7908.902
2005-03-14 14:10:00,54.64,54.68,54.64,54.68,16708.94796627216,21.1793,21.1948,21.1793,21.1948,16708.948
2005-03-14 14:15:00,54.7,54.7,54.68,54.69,2339.252715278102,21.2026,21.2026,21.1948,21.1987,2339.2527
2005-03-14 14:20:00,54.7,54.7,54.67,54.67,35757.148647822425,21.2026,21.2026,21.1909,21.1909,35757.1486
2005-03-14 14:25:00,54.69,54.69,54.68,54.68,2339.252715278102,21.1987,21.1987,21.1948,21.1948,2339.2527
2005-03-14 14:30:00,54.68,54.69,54.68,54.68,11696.263576390513,21.1948,21.1987,21.1948,21.1948,11696.2636
2005-03-14 14:35:00,54.69,54.73,54.69,54.73,7351.937105159751,21.1987,21.2142,21.1987,21.2142,7351.9371
2005-03-14 14:40:00,54.73,54.74,54.72,54.72,7574.723078043379,21.2142,21.2181,21.2103,21.2103,7574.7231
2005-03-14 14:45:00,54.73,54.76,54.73,54.75,15372.232128970389,21.2142,21.2258,21.2142,21.2219,15372.2321
2005-03-14 14:50:00,54.76,54.78,54.76,54.78,2896.2176474871744,21.2258,21.2336,21.2258,21.2336,2896.2176
2005-03-14 14:55:00,54.79,54.84,54.79,54.81,6349.400227183421,21.2375,21.2568,21.2375,21.2452,6349.4002
2005-03-14 15:00:00,54.81,54.9,54.81,54.9,9245.617874670595,21.2452,21.2801,21.2452,21.2801,9245.6179
2005-03-14 15:05:00,54.89,54.9,54.89,54.9,4010.1475119053184,21.2762,21.2801,21.2762,21.2801,4010.1475
2005-03-14 15:10:00,54.9,54.98,54.9,54.98,4232.933484788948,21.2801,21.3111,21.2801,21.3111,4232.9335
2005-03-14 15:15:00,54.98,55.03,54.98,55.03,7908.902037368823,21.3111,21.3305,21.3111,21.3305,7908.902
2005-03-14 15:20:00,55.03,55.03,54.99,55.02,7463.330091601565,21.3305,21.3305,21.315,21.3266,7463.3301
2005-03-14 15:25:00,55.03,55.09,55.01,55.06,8577.259956019709,21.3305,21.3537,21.3227,21.3421,8577.26
2005-03-14 15:30:00,55.06,55.19,55.06,55.16,14369.695250994058,21.3421,21.3925,21.3421,21.3809,14369.6953
2005-03-14 15:35:00,55.16,55.17,55.12,55.12,11139.29864418144,21.3809,21.3847,21.3654,21.3654,11139.2986
2005-03-14 15:40:00,55.12,55.12,55.07,55.07,8354.47398313608,21.3654,21.3654,21.346,21.346,8354.474
2005-03-14 15:45:00,55.07,55.21,55.07,55.16,9802.582806879667,21.346,21.4003,21.346,21.3809,9802.5828
2005-03-14 15:50:00,55.15,55.21,55.15,55.19,25508.9938951755,21.377,21.4003,21.377,21.3925,25508.9939
2005-03-14 15:55:00,55.19,55.39,55.19,55.38,38987.54525463504,21.3925,21.47,21.3925,21.4661,38987.5453
2005-03-15 09:30:00,55.34,55.43,55.34,55.41,16931.73393915579,21.4506,21.4855,21.4506,21.4778,16931.7339
2005-03-15 09:35:00,55.42,55.84,55.42,55.84,16708.94796627216,21.4816,21.6444,21.4816,21.6444,16708.948
2005-03-15 09:40:00,55.82,55.83,55.67,55.79,22724.16923413014,21.6367,21.6406,21.5786,21.6251,22724.1692
2005-03-15 09:45:00,55.79,55.8,55.61,55.7,32192.573081684364,21.6251,21.6289,21.5553,21.5902,32192.5731
2005-03-15 09:50:00,55.7,56.02,55.7,55.78,19048.200681550265,21.5902,21.7142,21.5902,21.6212,19048.2007
2005-03-15 09:55:00,55.67,55.93,55.66,55.93,14369.695250994058,21.5786,21.6793,21.5747,21.6793,14369.6953
2005-03-15 10:00:00,55.91,55.93,55.62,55.66,15595.018101854015,21.6716,21.6793,21.5592,21.5747,15595.0181
2005-03-15 10:05:00,55.66,55.72,55.66,55.69,9245.617874670595,21.5747,21.5979,21.5747,21.5863,9245.6179
2005-03-15 10:10:00,55.69,55.7,55.67,55.69,5346.863349207091,21.5863,21.5902,21.5786,21.5863,5346.8633
2005-03-15 10:15:00,55.63,55.68,55.58,55.62,10136.76176620511,21.563,21.5824,21.5437,21.5592,10136.7618
2005-03-15 10:20:00,55.62,55.74,55.61,55.61,7129.151132276122,21.5592,21.6057,21.5553,21.5553,7129.1511
2005-03-15 10:25:00,55.61,55.62,55.55,55.55,3898.754525463504,21.5553,21.5592,21.532,21.532,3898.7545
2005-03-15 10:30:00,55.56,55.61,55.56,55.58,3453.182579696246,21.5359,21.5553,21.5359,21.5437,3453.1826
2005-03-15 10:35:00,55.6,55.6,55.57,55.58,6683.579186508864,21.5514,21.5514,21.5398,21.5437,6683.5792
2005-03-15 10:40:00,55.58,55.59,55.54,55.56,6126.614254299792,21.5437,21.5475,21.5282,21.5359,6126.6143
2005-03-15 10:45:00,55.54,55.57,55.52,55.52,21833.02534259562,21.5282,21.5398,21.5204,21.5204,21833.0253
2005-03-15 10:50:00,55.51,55.53,55.51,55.53,4010.1475119053184,21.5165,21.5243,21.5165,21.5243,4010.1475
2005-03-15 10:55:00,55.53,55.6,55.52,55.6,5235.470362765277,21.5243,21.5514,21.5204,21.5514,5235.4704
2005-03-15 11:00:00,55.56,55.56,55.52,55.52,7463.330091601565,21.5359,21.5359,21.5204,21.5204,7463.3301
2005-03-15 11:05:00,55.52,55.52,55.48,55.48,5681.042308532535,21.5204,21.5204,21.5049,21.5049,5681.0423
2005-03-15 11:10:00,55.48,55.48,55.4,55.4,8465.866969577895,21.5049,21.5049,21.4739,21.4739,8465.867
2005-03-15 11:15:00,55.39,55.39,55.33,55.34,9357.01086111241,21.47,21.47,21.4468,21.4506,9357.0109
2005-03-15 11:20:00,55.34,55.37,55.26,55.26,5792.435294974349,21.4506,21.4623,21.4196,21.4196,5792.4353
2005-03-15 11:25:00,55.25,55.36,55.24,55.34,7240.544118717937,21.4158,21.4584,21.4119,21.4506,7240.5441
2005-03-15 11:30:00,55.31,55.32,55.31,55.32,2116.466742394474,21.439,21.4429,21.439,21.4429,2116.4667
2005-03-15 11:35:00,55.32,55.36,55.3,55.31,12030.442535715956,21.4429,21.4584,21.4351,21.439,12030.4425
2005-03-15 11:40:00,55.3,55.39,55.26,55.34,13589.944345901358,21.4351,21.47,21.4196,21.4506,13589.9443
2005-03-15 11:45:00,55.34,55.38,55.23,55.24,8465.866969577895,21.4506,21.4661,21.408,21.4119,8465.867
2005-03-15 11:50:00,55.24,55.34,55.23,55.3,17822.877830690304,21.4119,21.4506,21.408,21.4351,17822.8778
2005-03-15 11:55:00,55.3,55.32,55.21,55.25,10916.51267129781,21.4351,21.4429,21.4003,21.4158,10916.5127
2005-03-15 12:00:00,55.22,55.31,55.21,55.31,20496.30950529385,21.4041,21.439,21.4003,21.439,20496.3095
2005-03-15 12:05:00,55.31,55.37,55.3,55.31,18714.02172222482,21.439,21.4623,21.4351,21.439,18714.0217
2005-03-15 12:10:00,55.31,55.39,55.3,55.38,16040.590047621274,21.439,21.47,21.4351,21.4661,16040.59
2005-03-15 12:15:00,55.38,55.38,55.34,55.34,12141.83552215777,21.4661,21.4661,21.4506,21.4506,12141.8355
2005-03-15 12:20:00,55.34,55.35,55.3,55.35,2116.466742394474,21.4506,21.4545,21.4351,21.4545,2116.4667
2005-03-15 12:25:00,55.39,55.39,55.35,55.35,2227.859728836288,21.47,21.47,21.4545,21.4545,2227.8597
2005-03-15 12:30:00,55.34,55.36,55.34,55.34,1670.894796627216,21.4506,21.4584,21.4506,21.4506,1670.8948
2005-03-15 12:35:00,55.32,55.33,55.29,55.32,4344.326471230762,21.4429,21.4468,21.4313,21.4429,4344.3265
2005-03-15 12:40:00,55.3,55.3,55.27,55.28,1336.7158373017728,21.4351,21.4351,21.4235,21.4274,1336.7158
2005-03-15 12:45:00,55.31,55.34,55.3,55.32,4567.11244411439,21.439,21.4506,21.4351,21.4429,4567.1124
2005-03-15 12:50:00,55.32,55.34,55.31,55.31,2339.252715278102,21.4429,21.4506,21.439,21.439,2339.2527
2005-03-15 12:55:00,55.29,55.3,55.29,55.3,3341.789593254432,21.4313,21.4351,21.4313,21.4351,3341.7896
2005-03-15 13:00:00,55.3,55.34,55.29,55.34,8243.080996694265,21.4351,21.4506,21.4313,21.4506,8243.081
2005-03-15 13:05:00,55.37,55.37,55.34,55.34,3007.610633928989,21.4623,21.4623,21.4506,21.4506,3007.6106
2005-03-15 13:10:00,55.33,55.34,55.33,55.34,2784.82466104536,21.4468,21.4506,21.4468,21.4506,2784.8247
2005-03-15 13:15:00,55.34,55.37,55.34,55.37,2116.466742394474,21.4506,21.4623,21.4506,21.4623,2116.4667
2005-03-15 13:20:00,55.37,55.37,55.34,55.36,4232.933484788948,21.4623,21.4623,21.4506,21.4584,4232.9335
2005-03-15 13:25:00,55.36,55.37,55.34,55.34,668.3579186508864,21.4584,21.4623,21.4506,21.4506,668.3579
2005-03-15 13:30:00,55.36,55.37,55.33,55.33,2450.645701719917,21.4584,21.4623,21.4468,21.4468,2450.6457
2005-03-15 13:35:00,55.33,55.33,55.29,55.32,6349.400227183421,21.4468,21.4468,21.4313,21.4429,6349.4002
2005-03-15 13:40:00,55.31,55.31,55.25,55.25,12364.6214950414,21.439,21.439,21.4158,21.4158,12364.6215
2005-03-15 13:45:00,55.25,55.25,55.2,55.2,10916.51267129781,21.4158,21.4158,21.3964,21.3964,10916.5127
2005-03-15 13:50:00,55.2,55.24,55.2,55.2,5903.828281416163,21.3964,21.4119,21.3964,21.3964,5903.8283
2005-03-15 13:55:00,55.2,55.22,55.19,55.22,8465.866969577895,21.3964,21.4041,21.3925,21.4041,8465.867
2005-03-15 14:00:00,55.21,55.29,55.21,55.22,7908.902037368823,21.4003,21.4313,21.4003,21.4041,7908.902
2005-03-15 14:05:00,55.2,55.21,55.19,55.21,5346.863349207091,21.3964,21.4003,21.3925,21.4003,5346.8633
2005-03-15 14:10:00,55.22,55.22,55.18,55.19,1336.7158373017728,21.4041,21.4041,21.3886,21.3925,1336.7158
2005-03-15 14:15:00,55.18,55.18,55.08,55.08,10916.51267129781,21.3886,21.3886,21.3499,21.3499,10916.5127
2005-03-15 14:20:00,55.08,55.09,55.0,55.01,6906.365159392493,21.3499,21.3537,21.3189,21.3227,6906.3652
2005-03-15 14:25:00,55.01,55.01,54.96,54.98,8688.652942461524,21.3227,21.3227,21.3033,21.3111,8688.6529
2005-03-15 14:30:00,54.98,54.98,54.84,54.84,7240.544118717937,21.3111,21.3111,21.2568,21.2568,7240.5441
2005-03-15 14:35:00,54.82,54.85,54.8,54.85,8020.295023810637,21.2491,21.2607,21.2413,21.2607,8020.295
2005-03-15 14:40:00,54.85,54.92,54.85,54.9,9802.582806879667,21.2607,21.2878,21.2607,21.2801,9802.5828
2005-03-15 14:45:00,54.87,54.9,54.81,54.85,18379.842762899378,21.2685,21.2801,21.2452,21.2607,18379.8428
2005-03-15 14:50:00,54.86,54.96,54.77,54.8,13367.158373017728,21.2646,21.3033,21.2297,21.2413,13367.1584
2005-03-15 14:55:00,54.8,54.97,54.8,54.87,8911.438915345152,21.2413,21.3072,21.2413,21.2685,8911.4389
2005-03-15 15:00:00,54.87,54.9,54.86,54.9,4455.719457672576,21.2685,21.2801,21.2646,21.2801,4455.7195
2005-03-15 15:05:00,54.89,55.09,54.89,55.08,6238.007240741606,21.2762,21.3537,21.2762,21.3499,6238.0072
2005-03-15 15:10:00,55.05,55.05,55.01,55.04,10136.76176620511,21.3382,21.3382,21.3227,21.3344,10136.7618
2005-03-15 15:15:00,55.05,55.06,54.99,55.01,8911.438915345152,21.3382,21.3421,21.315,21.3227,8911.4389
2005-03-15 15:20:00,55.01,55.01,54.93,54.94,4232.933484788948,21.3227,21.3227,21.2917,21.2956,4232.9335
2005-03-15 15:25:00,54.94,55.01,54.93,54.99,5792.435294974349,21.2956,21.3227,21.2917,21.315,5792.4353
2005-03-15 15:30:00,54.99,55.0,54.96,54.98,8131.688010252452,21.315,21.3189,21.3033,21.3111,8131.688
2005-03-15 15:35:00,54.99,55.03,54.97,54.99,16820.340952713974,21.315,21.3305,21.3072,21.315,16820.341
2005-03-15 15:40:00,54.99,54.99,54.99,54.99,16708.94796627216,21.315,21.315,21.315,21.315,16708.948
2005-03-15 15:45:00,54.98,54.99,54.95,54.96,8354.47398313608,21.3111,21.315,21.2995,21.3033,8354.474
2005-03-15 15:50:00,54.97,55.04,54.95,55.0,10136.76176620511,21.3072,21.3344,21.2995,21.3189,10136.7618
2005-03-15 15:55:00,55.04,55.05,54.99,55.04,8577.259956019709,21.3344,21.3382,21.315,21.3344,8577.26
2005-03-16 09:30:00,55.03,55.04,54.99,55.04,6683.579186508864,21.3305,21.3344,21.315,21.3344,6683.5792
2005-03-16 09:35:00,55.04,55.04,54.91,54.91,2116.466742394474,21.3344,21.3344,21.284,21.284,2116.4667
2005-03-16 09:40:00,54.92,54.99,54.89,54.89,5458.256335648905,21.2878,21.315,21.2762,21.2762,5458.2563
2005-03-16 09:45:00,54.89,54.9,54.86,54.86,14815.267196761317,21.2762,21.2801,21.2646,21.2646,14815.2672
2005-03-16 09:50:00,54.87,54.87,54.81,54.81,10805.119684855998,21.2685,21.2685,21.2452,21.2452,10805.1197
2005-03-16 09:55:00,54.82,54.87,54.76,54.8,8354.47398313608,21.2491,21.2685,21.2258,21.2413,8354.474
2005-03-16 10:00:00,54.85,54.85,54.68,54.7,10025.368779763296,21.2607,21.2607,21.1948,21.2026,10025.3688
2005-03-16 10:05:00,54.68,54.69,54.56,54.59,13701.337332343172,21.1948,21.1987,21.1483,21.1599,13701.3373
2005-03-16 10:10:00,54.6,54.66,54.6,54.66,16597.554979830347,21.1638,21.1871,21.1638,21.1871,16597.555
2005-03-16 10:15:00,54.66,54.76,54.65,54.76,16374.769006946715,21.1871,21.2258,21.1832,21.2258,16374.769
2005-03-16 10:20:00,54.73,54.73,54.67,54.7,7463.330091601565,21.2142,21.2142,21.1909,21.2026,7463.3301
2005-03-16 10:25:00,54.7,54.76,54.7,54.76,4344.326471230762,21.2026,21.2258,21.2026,21.2258,4344.3265
2005-03-16 10:30:00,54.76,54.76,54.71,54.73,14035.516291668617,21.2258,21.2258,21.2064,21.2142,14035.5163
2005-03-16 10:35:00,54.73,54.8,54.71,54.78,14703.874210319502,21.2142,21.2413,21.2064,21.2336,14703.8742
2005-03-16 10:40:00,54.78,54.78,54.76,54.78,9579.79683399604,21.2336,21.2336,21.2258,21.2336,9579.7968
2005-03-16 10:45:00,54.82,54.99,54.82,54.9,16040.590047621274,21.2491,21.315,21.2491,21.2801,16040.59
2005-03-16 10:50:00,54.9,55.04,54.86,55.04,9357.01086111241,21.2801,21.3344,21.2646,21.3344,9357.0109
2005-03-16 10:55:00,55.04,55.04,54.84,54.85,15038.053169644943,21.3344,21.3344,21.2568,21.2607,15038.0532
2005-03-16 11:00:00,54.87,54.89,54.81,54.89,9022.831901786967,21.2685,21.2762,21.2452,21.2762,9022.8319
2005-03-16 11:05:00,54.87,54.87,54.79,54.83,4901.291403439834,21.2685,21.2685,21.2375,21.253,4901.2914
2005-03-16 11:10:00,54.83,54.84,54.8,54.8,3564.575566138061,21.253,21.2568,21.2413,21.2413,3564.5756
2005-03-16 11:15:00,54.81,54.86,54.78,54.79,9134.22488822878,21.2452,21.2646,21.2336,21.2375,9134.2249
2005-03-16 11:20:00,54.79,54.9,54.79,54.79,9245.617874670595,21.2375,21.2801,21.2375,21.2375,9245.6179
2005-03-16 11:25:00,54.81,54.81,54.78,54.8,4121.540498347133,21.2452,21.2452,21.2336,21.2413,4121.5405
2005-03-16 11:30:00,54.82,54.83,54.79,54.82,3230.396606812618,21.2491,21.253,21.2375,21.2491,3230.3966
2005-03-16 11:35:00,54.83,54.83,54.81,54.81,2673.4316746035456,21.253,21.253,21.2452,21.2452,2673.4317
2005-03-16 11:40:00,54.77,54.8,54.76,54.8,5681.042308532535,21.2297,21.2413,21.2258,21.2413,5681.0423
2005-03-16 11:45:00,54.81,54.87,54.77,54.87,7129.151132276122,21.2452,21.2685,21.2297,21.2685,7129.1511
2005-03-16 11:50:00,54.87,55.01,54.87,55.01,6794.972172950679,21.2685,21.3227,21.2685,21.3227,6794.9722
2005-03-16 11:55:00,54.99,55.01,54.98,54.98,6349.400227183421,21.315,21.3227,21.3111,21.3111,6349.4002
2005-03-16 12:00:00,54.93,54.95,54.93,54.95,3564.575566138061,21.2917,21.2995,21.2917,21.2995,3564.5756
2005-03-16 12:05:00,54.97,54.97,54.86,54.86,4232.933484788948,21.3072,21.3072,21.2646,21.2646,4232.9335
2005-03-16 12:10:00,54.86,54.88,54.8,54.8,6460.793213625236,21.2646,21.2723,21.2413,21.2413,6460.7932
2005-03-16 12:15:00,54.8,54.87,54.8,54.81,5458.256335648905,21.2413,21.2685,21.2413,21.2452,5458.2563
2005-03-16 12:20:00,54.81,54.81,54.74,54.75,5792.435294974349,21.2452,21.2452,21.2181,21.2219,5792.4353
2005-03-16 12:25:00,54.73,54.76,54.73,54.74,2116.466742394474,21.2142,21.2258,21.2142,21.2181,2116.4667
2005-03-16 12:30:00,54.75,54.79,54.75,54.79,1670.894796627216,21.2219,21.2375,21.2219,21.2375,1670.8948
2005-03-16 12:35:00,54.81,54.82,54.8,54.82,2005.0737559526592,21.2452,21.2491,21.2413,21.2491,2005.0738
2005-03-16 12:40:00,54.8,54.83,54.8,54.81,779.7509050927008,21.2413,21.253,21.2413,21.2452,779.7509
2005-03-16 12:45:00,54.82,54.82,54.78,54.79,4121.540498347133,21.2491,21.2491,21.2336,21.2375,4121.5405
2005-03-16 12:50:00,54.79,54.8,54.78,54.78,2450.645701719917,21.2375,21.2413,21.2336,21.2336,2450.6457
2005-03-16 12:55:00,54.78,54.82,54.78,54.82,2673.4316746035456,21.2336,21.2491,21.2336,21.2491,2673.4317
2005-03-16 13:00:00,54.82,54.85,54.81,54.82,3341.789593254432,21.2491,21.2607,21.2452,21.2491,3341.7896
2005-03-16 13:05:00,54.8,54.82,54.79,54.79,3453.182579696246,21.2413,21.2491,21.2375,21.2375,3453.1826
2005-03-16 13:10:00,54.77,54.79,54.76,54.79,2673.4316746035456,21.2297,21.2375,21.2258,21.2375,2673.4317
2005-03-16 13:15:00,54.79,54.81,54.77,54.78,1448.1088237435872,21.2375,21.2452,21.2297,21.2336,1448.1088
2005-03-16 13:20:00,54.77,54.81,54.76,54.76,6126.614254299792,21.2297,21.2452,21.2258,21.2258,6126.6143
2005-03-16 13:25:00,54.76,54.78,54.76,54.77,5681.042308532535,21.2258,21.2336,21.2258,21.2297,5681.0423
2005-03-16 13:30:00,54.77,54.78,54.68,54.76,4455.719457672576,21.2297,21.2336,21.1948,21.2258,4455.7195
2005-03-16 13:35:00,54.81,54.81,54.61,54.63,4455.719457672576,21.2452,21.2452,21.1677,21.1754,4455.7195
2005-03-16 13:40:00,54.64,54.69,54.62,54.68,3675.968552579875,21.1793,21.1987,21.1716,21.1948,3675.9686
2005-03-16 13:45:00,54.69,54.74,54.69,54.73,3230.396606812618,21.1987,21.2181,21.1987,21.2142,3230.3966
2005-03-16 13:50:00,54.74,54.74,54.66,54.67,5346.863349207091,21.2181,21.2181,21.1871,21.1909,5346.8633
2005-03-16 13:55:00,54.65,54.72,54.65,54.7,7017.758145834308,21.1832,21.2103,21.1832,21.2026,7017.7581
2005-03-16 14:00:00,54.69,54.69,54.63,54.67,4567.11244411439,21.1987,21.1987,21.1754,21.1909,4567.1124
2005-03-16 14:05:00,54.67,54.69,54.65,54.66,4789.89841699802,21.1909,21.1987,21.1832,21.1871,4789.8984
2005-03-16 14:10:00,54.67,54.69,54.67,54.67,6238.007240741606,21.1909,21.1987,21.1909,21.1909,6238.0072
2005-03-16 14:15:00,54.67,54.68,54.64,54.65,6238.007240741606,21.1909,21.1948,21.1793,21.1832,6238.0072
2005-03-16 14:20:00,54.65,54.66,54.55,54.55,9802.582806879667,21.1832,21.1871,21.1444,21.1444,9802.5828
2005-03-16 14:25:00,54.54,54.55,54.53,54.53,11027.905657739626,21.1405,21.1444,21.1367,21.1367,11027.9057
2005-03-16 14:30:00,54.53,54.54,54.48,54.49,10916.51267129781,21.1367,21.1405,21.1173,21.1212,10916.5127
2005-03-16 14:35:00,54.51,54.53,54.46,54.46,7908.902037368823,21.1289,21.1367,21.1095,21.1095,7908.902
2005-03-16 14:40:00,54.45,54.46,54.41,54.42,14926.66018320313,21.1057,21.1095,21.0902,21.094,14926.6602
2005-03-16 14:45:00,54.4,54.43,54.39,54.39,4678.505430556205,21.0863,21.0979,21.0824,21.0824,4678.5054
2005-03-16 14:50:00,54.39,54.45,54.38,54.44,6794.972172950679,21.0824,21.1057,21.0785,21.1018,6794.9722
2005-03-16 14:55:00,54.43,54.43,54.31,54.31,14369.695250994058,21.0979,21.0979,21.0514,21.0514,14369.6953
2005-03-16 15:00:00,54.32,54.33,54.27,54.27,9245.617874670595,21.0553,21.0591,21.0359,21.0359,9245.6179
2005-03-16 15:05:00,54.28,54.34,54.27,54.33,18714.02172222482,21.0398,21.063,21.0359,21.0591,18714.0217
2005-03-16 15:10:00,54.35,54.35,54.27,54.29,15038.053169644943,21.0669,21.0669,21.0359,21.0436,15038.0532
2005-03-16 15:15:00,54.3,54.3,54.23,54.23,5012.684389881648,21.0475,21.0475,21.0204,21.0204,5012.6844
2005-03-16 15:20:00,54.23,54.24,54.13,54.23,10248.154752646926,21.0204,21.0243,20.9816,21.0204,10248.1548
2005-03-16 15:25:00,54.22,54.22,54.12,54.13,12253.228508599585,21.0165,21.0165,20.9777,20.9816,12253.2285
2005-03-16 15:30:00,54.13,54.2,54.11,54.2,21387.453396828365,20.9816,21.0088,20.9739,21.0088,21387.4534
2005-03-16 15:35:00,54.2,54.24,54.15,54.16,9468.403847554224,21.0088,21.0243,20.9894,20.9933,9468.4038
2005-03-16 15:40:00,54.16,54.21,54.13,54.21,14592.481223877689,20.9933,21.0126,20.9816,21.0126,14592.4812
2005-03-16 15:45:00,54.2,54.26,54.16,54.25,10248.154752646926,21.0088,21.032,20.9933,21.0281,10248.1548
2005-03-16 15:50:00,54.25,54.27,54.17,54.27,13144.3724001341,21.0281,21.0359,20.9971,21.0359,13144.3724
2005-03-16 15:55:00,54.27,54.3,54.22,54.26,11362.08461706507,21.0359,21.0475,21.0165,21.032,11362.0846
2005-03-17 09:30:00,54.36,54.45,54.36,54.45,15817.804074737644,21.0708,21.1057,21.0708,21.1057,15817.8041
2005-03-17 09:35:00,54.36,54.75,54.36,54.74,14703.874210319502,21.0708,21.2219,21.0708,21.2181,14703.8742
2005-03-17 09:40:00,54.75,54.91,54.75,54.76,16820.340952713974,21.2219,21.284,21.2219,21.2258,16820.341
2005-03-17 09:45:00,54.75,54.85,54.62,54.64,11584.870589948698,21.2219,21.2607,21.1716,21.1793,11584.8706
2005-03-17 09:50:00,54.64,54.99,54.64,54.83,14481.088237435872,21.1793,21.315,21.1793,21.253,14481.0882
2005-03-17 09:55:00,54.81,54.82,54.69,54.71,19270.98665443389,21.2452,21.2491,21.1987,21.2064,19270.9867
2005-03-17 10:00:00,54.71,54.83,54.67,54.83,12698.80045436684,21.2064,21.253,21.1909,21.253,12698.8005
2005-03-17 10:05:00,54.83,54.88,54.8,54.8,7574.723078043379,21.253,21.2723,21.2413,21.2413,7574.7231
2005-03-17 10:10:00,54.8,54.85,54.8,54.8,7797.509050927008,21.2413,21.2607,21.2413,21.2413,7797.5091
2005-03-17 10:15:00,54.81,54.84,54.72,54.83,21276.06041038655,21.2452,21.2568,21.2103,21.253,21276.0604
2005-03-17 10:20:00,54.36,54.81,54.36,54.78,17377.305884923047,21.0708,21.2452,21.0708,21.2336,17377.3059
2005-03-17 10:25:00,54.78,54.83,54.75,54.82,8354.47398313608,21.2336,21.253,21.2219,21.2491,8354.474
2005-03-17 10:30:00,54.83,54.85,54.81,54.81,4789.89841699802,21.253,21.2607,21.2452,21.2452,4789.8984
2005-03-17 10:35:00,54.81,54.89,54.8,54.88,14369.695250994058,21.2452,21.2762,21.2413,21.2723,14369.6953
2005-03-17 10:40:00,54.88,54.88,54.83,54.84,8131.688010252452,21.2723,21.2723,21.253,21.2568,8131.688
2005-03-17 10:45:00,54.84,54.84,54.81,54.82,6460.793213625236,21.2568,21.2568,21.2452,21.2491,6460.7932
2005-03-17 10:50:00,54.82,54.85,54.79,54.82,4901.291403439834,21.2491,21.2607,21.2375,21.2491,4901.2914
2005-03-17 10:55:00,54.81,54.9,54.81,54.9,6906.365159392493,21.2452,21.2801,21.2452,21.2801,6906.3652
2005-03-17 11:00:00,54.9,54.96,54.9,54.92,4455.719457672576,21.2801,21.3033,21.2801,21.2878,4455.7195
2005-03-17 11:05:00,54.94,54.99,54.94,54.99,7574.723078043379,21.2956,21.315,21.2956,21.315,7574.7231
2005-03-17 11:10:00,54.98,55.1,54.98,55.03,10470.940725530554,21.3111,21.3576,21.3111,21.3305,10470.9407
2005-03-17 11:15:00,55.03,55.08,55.03,55.05,7908.902037368823,21.3305,21.3499,21.3305,21.3382,7908.902
2005-03-17 11:20:00,55.04,55.09,55.04,55.09,12364.6214950414,21.3344,21.3537,21.3344,21.3537,12364.6215
2005-03-17 11:25:00,55.1,55.17,55.1,55.17,7463.330091601565,21.3576,21.3847,21.3576,21.3847,7463.3301
2005-03-17 11:30:00,55.18,55.2,55.17,55.19,12030.442535715956,21.3886,21.3964,21.3847,21.3925,12030.4425
2005-03-17 11:35:00,55.2,55.2,55.18,55.2,9357.01086111241,21.3964,21.3964,21.3886,21.3964,9357.0109
2005-03-17 11:40:00,55.19,55.2,55.18,55.19,3564.575566138061,21.3925,21.3964,21.3886,21.3925,3564.5756
2005-03-17 11:45:00,55.2,55.24,55.2,55.24,7574.723078043379,21.3964,21.4119,21.3964,21.4119,7574.7231
2005-03-17 11:50:00,55.25,55.27,55.25,55.26,5346.863349207091,21.4158,21.4235,21.4158,21.4196,5346.8633
2005-03-17 11:55:00,55.26,55.3,55.26,55.3,5903.828281416163,21.4196,21.4351,21.4196,21.4351,5903.8283
2005-03-17 12:00:00,55.3,55.3,55.19,55.25,9802.582806879667,21.4351,21.4351,21.3925,21.4158,9802.5828
2005-03-17 12:05:00,55.25,55.25,55.2,55.2,10470.940725530554,21.4158,21.4158,21.3964,21.3964,10470.9407
2005-03-17 12:10:00,55.2,55.25,55.2,55.24,8688.652942461524,21.3964,21.4158,21.3964,21.4119,8688.6529
2005-03-17 12:15:00,55.25,55.26,55.25,55.25,8911.438915345152,21.4158,21.4196,21.4158,21.4158,8911.4389
2005-03-17 12:20:00,55.25,55.31,55.25,55.29,11584.870589948698,21.4158,21.439,21.4158,21.4313,11584.8706
2005-03-17 12:25:00,55.29,55.31,55.25,55.27,9468.403847554224,21.4313,21.439,21.4158,21.4235,9468.4038
2005-03-17 12:30:00,55.26,55.33,55.26,55.33,8911.438915345152,21.4196,21.4468,21.4196,21.4468,8911.4389
2005-03-17 12:35:00,55.34,55.34,55.33,55.34,9245.617874670595,21.4506,21.4506,21.4468,21.4506,9245.6179
2005-03-17 12:40:00,55.34,55.34,55.33,55.34,6906.365159392493,21.4506,21.4506,21.4468,21.4506,6906.3652
2005-03-17 12:45:00,55.34,55.34,55.28,55.31,18602.628735783004,21.4506,21.4506,21.4274,21.439,18602.6287
2005-03-17 12:50:00,55.32,55.34,55.31,55.33,5346.863349207091,21.4429,21.4506,21.439,21.4468,5346.8633
2005-03-17 12:55:00,55.3,55.32,55.26,55.31,6015.221267857978,21.4351,21.4429,21.4196,21.439,6015.2213
2005-03-17 13:00:00,55.3,55.31,55.26,55.27,3453.182579696246,21.4351,21.439,21.4196,21.4235,3453.1826
2005-03-17 13:05:00,55.27,55.28,55.25,55.25,2673.4316746035456,21.4235,21.4274,21.4158,21.4158,2673.4317
2005-03-17 13:10:00,55.25,55.27,55.19,55.24,6349.400227183421,21.4158,21.4235,21.3925,21.4119,6349.4002
2005-03-17 13:15:00,55.27,55.27,55.17,55.17,10470.940725530554,21.4235,21.4235,21.3847,21.3847,10470.9407
2005-03-17 13:20:00,55.17,55.19,55.15,55.19,15706.41108829583,21.3847,21.3925,21.377,21.3925,15706.4111
2005-03-17 13:25:00,55.18,55.19,55.17,55.17,16374.769006946715,21.3886,21.3925,21.3847,21.3847,16374.769
2005-03-17 13:30:00,55.17,55.23,55.17,55.23,17600.091857806678,21.3847,21.408,21.3847,21.408,17600.0919
2005-03-17 13:35:00,55.23,55.23,55.21,55.22,4901.291403439834,21.408,21.408,21.4003,21.4041,4901.2914
2005-03-17 13:40:00,55.23,55.23,55.23,55.23,12364.6214950414,21.408,21.408,21.408,21.408,12364.6215
2005-03-17 13:45:00,55.23,55.23,55.23,55.23,6794.972172950679,21.408,21.408,21.408,21.408,6794.9722
2005-03-17 13:50:00,55.23,55.27,55.23,55.25,13812.730318784988,21.408,21.4235,21.408,21.4158,13812.7303
2005-03-17 13:55:00,55.26,55.26,55.1,55.1,9468.403847554224,21.4196,21.4196,21.3576,21.3576,9468.4038
2005-03-17 14:00:00,55.09,55.09,55.03,55.04,22724.16923413014,21.3537,21.3537,21.3305,21.3344,22724.1692
2005-03-17 14:05:00,55.03,55.07,55.03,55.07,11919.04954927414,21.3305,21.346,21.3305,21.346,11919.0495
2005-03-17 14:10:00,55.07,55.13,55.06,55.13,9468.403847554224,21.346,21.3692,21.3421,21.3692,9468.4038
2005-03-17 14:15:00,55.13,55.17,55.13,55.17,10248.154752646926,21.3692,21.3847,21.3692,21.3847,10248.1548
2005-03-17 14:20:00,55.18,55.25,55.18,55.25,98360.00702812213,21.3886,21.4158,21.3886,21.4158,98360.007
2005-03-17 14:25:00,55.25,55.29,55.25,55.29,87889.06630259157,21.4158,21.4313,21.4158,21.4313,87889.0663
2005-03-17 14:30:00,55.29,55.34,55.29,55.34,5458.256335648905,21.4313,21.4506,21.4313,21.4506,5458.2563
2005-03-17 14:35:00,55.34,55.36,55.34,55.34,4901.291403439834,21.4506,21.4584,21.4506,21.4506,4901.2914
2005-03-17 14:40:00,55.34,55.36,55.32,55.34,4121.540498347133,21.4506,21.4584,21.4429,21.4506,4121.5405
2005-03-17 14:45:00,55.35,55.37,55.34,55.34,7908.902037368823,21.4545,21.4623,21.4506,21.4506,7908.902
2005-03-17 14:50:00,55.34,55.35,55.32,55.35,4901.291403439834,21.4506,21.4545,21.4429,21.4545,4901.2914
2005-03-17 14:55:00,55.35,55.36,55.31,55.31,4121.540498347133,21.4545,21.4584,21.439,21.439,4121.5405
2005-03-17 15:00:00,55.32,55.34,55.31,55.34,5458.256335648905,21.4429,21.4506,21.439,21.4506,5458.2563
2005-03-17 15:05:00,55.34,55.41,55.34,55.41,24283.67104431554,21.4506,21.4778,21.4506,21.4778,24283.671
2005-03-17 15:10:00,55.4,55.41,55.38,55.39,12921.586427250471,21.4739,21.4778,21.4661,21.47,12921.5864
2005-03-17 15:15:00,55.4,55.41,55.34,55.34,4901.291403439834,21.4739,21.4778,21.4506,21.4506,4901.2914
2005-03-17 15:20:00,55.34,55.34,55.22,55.23,15595.018101854015,21.4506,21.4506,21.4041,21.408,15595.0181
2005-03-17 15:25:00,55.28,55.28,55.25,55.26,2784.82466104536,21.4274,21.4274,21.4158,21.4196,2784.8247
2005-03-17 15:30:00,55.24,55.27,55.22,55.27,7017.758145834308,21.4119,21.4235,21.4041,21.4235,7017.7581
2005-03-17 15:35:00,55.3,55.35,55.3,55.34,5124.077376323463,21.4351,21.4545,21.4351,21.4506,5124.0774
2005-03-17 15:40:00,55.34,55.34,55.27,55.27,8800.045928903339,21.4506,21.4506,21.4235,21.4235,8800.0459
2005-03-17 15:45:00,55.27,55.43,55.25,55.3,35200.183715613355,21.4235,21.4855,21.4158,21.4351,35200.1837
2005-03-17 15:50:00,55.25,55.32,55.25,55.27,10582.33371197237,21.4158,21.4429,21.4158,21.4235,10582.3337
2005-03-17 15:55:00,55.27,55.47,55.27,55.41,37985.00837665871,21.4235,21.501,21.4235,21.4778,37985.0084
2005-03-18 09:30:00,55.48,55.51,55.48,55.51,196051.6561375933,21.5049,21.5165,21.5049,21.5165,196051.6561
2005-03-18 09:35:00,55.49,55.51,55.47,55.51,12921.586427250471,21.5088,21.5165,21.501,21.5165,12921.5864
2005-03-18 09:40:00,55.51,55.66,55.51,55.66,34531.82579696247,21.5165,21.5747,21.5165,21.5747,34531.8258
2005-03-18 09:45:00,55.72,55.73,55.57,55.68,28516.604529104487,21.5979,21.6018,21.5398,21.5824,28516.6045
2005-03-18 09:50:00,55.68,55.74,55.66,55.69,13144.3724001341,21.5824,21.6057,21.5747,21.5863,13144.3724
2005-03-18 09:55:00,55.68,55.69,55.57,55.64,18379.842762899378,21.5824,21.5863,21.5398,21.5669,18379.8428
2005-03-18 10:00:00,55.64,55.65,55.57,55.57,20162.130545968408,21.5669,21.5708,21.5398,21.5398,20162.1305
2005-03-18 10:05:00,55.58,55.69,55.57,55.62,47230.6262513293,21.5437,21.5863,21.5398,21.5592,47230.6263
2005-03-18 10:10:00,55.62,55.69,55.61,55.68,10805.119684855998,21.5592,21.5863,21.5553,21.5824,10805.1197
2005-03-18 10:15:00,55.69,55.7,55.61,55.61,11027.905657739626,21.5863,21.5902,21.5553,21.5553,11027.9057
2005-03-18 10:20:00,55.61,55.66,55.6,55.65,20496.30950529385,21.5553,21.5747,21.5514,21.5708,20496.3095
2005-03-18 10:25:00,55.68,55.68,55.65,55.65,11027.905657739626,21.5824,21.5824,21.5708,21.5708,11027.9057
2005-03-18 10:30:00,55.66,55.73,55.65,55.68,14369.695250994058,21.5747,21.6018,21.5708,21.5824,14369.6953
2005-03-18 10:35:00,55.69,55.69,55.6,55.6,9579.79683399604,21.5863,21.5863,21.5514,21.5514,9579.7968
2005-03-18 10:40:00,55.6,55.61,55.57,55.57,21944.41832903744,21.5514,21.5553,21.5398,21.5398,21944.4183
2005-03-18 10:45:00,55.57,55.57,55.44,55.48,22167.204301921065,21.5398,21.5398,21.4894,21.5049,22167.2043
2005-03-18 10:50:00,55.47,55.57,55.47,55.57,12587.407467925028,21.501,21.5398,21.501,21.5398,12587.4075
2005-03-18 10:55:00,55.57,55.62,55.57,55.61,5124.077376323463,21.5398,21.5592,21.5398,21.5553,5124.0774
2005-03-18 11:00:00,55.61,55.63,55.56,55.63,25286.20792229187,21.5553,21.563,21.5359,21.563,25286.2079
2005-03-18 11:05:00,55.64,55.66,55.62,55.63,9245.617874670595,21.5669,21.5747,21.5592,21.563,9245.6179
2005-03-18 11:10:00,55.64,55.64,55.57,55.57,8688.652942461524,21.5669,21.5669,21.5398,21.5398,8688.6529
2005-03-18 11:15:00,55.57,55.6,55.54,55.55,7351.937105159751,21.5398,21.5514,21.5282,21.532,7351.9371
2005-03-18 11:20:00,55.56,55.69,55.55,55.68,14815.267196761317,21.5359,21.5863,21.532,21.5824,14815.2672
2005-03-18 11:25:00,55.69,55.69,55.62,55.62,4567.11244411439,21.5863,21.5863,21.5592,21.5592,4567.1124
2005-03-18 11:30:00,55.59,55.59,55.52,55.54,11584.870589948698,21.5475,21.5475,21.5204,21.5282,11584.8706
2005-03-18 11:35:00,55.53,55.54,55.46,55.48,29073.56946131356,21.5243,21.5282,21.4972,21.5049,29073.5695
2005-03-18 11:40:00,55.48,55.52,55.48,55.52,15929.19706117946,21.5049,21.5204,21.5049,21.5204,15929.1971
2005-03-18 11:45:00,55.52,55.55,55.49,55.5,11584.870589948698,21.5204,21.532,21.5088,21.5127,11584.8706
2005-03-18 11:50:00,55.5,55.55,55.48,55.55,10582.33371197237,21.5127,21.532,21.5049,21.532,10582.3337
2005-03-18 11:55:00,55.54,55.55,55.49,55.53,7240.544118717937,21.5282,21.532,21.5088,21.5243,7240.5441
2005-03-18 12:00:00,55.54,55.55,55.48,55.49,30298.89231217352,21.5282,21.532,21.5049,21.5088,30298.8923
2005-03-18 12:05:00,55.49,55.49,55.48,55.48,10025.368779763296,21.5088,21.5088,21.5049,21.5049,10025.3688
2005-03-18 12:10:00,55.48,55.49,55.46,55.46,18379.842762899378,21.5049,21.5088,21.4972,21.4972,18379.8428
2005-03-18 12:15:00,55.44,55.44,55.34,55.38,11139.29864418144,21.4894,21.4894,21.4506,21.4661,11139.2986
2005-03-18 12:20:00,55.38,55.38,55.36,55.38,7574.723078043379,21.4661,21.4661,21.4584,21.4661,7574.7231
2005-03-18 12:25:00,55.39,55.43,55.37,55.42,3230.396606812618,21.47,21.4855,21.4623,21.4816,3230.3966
2005-03-18 12:30:00,55.42,55.45,55.42,55.43,12253.228508599585,21.4816,21.4933,21.4816,21.4855,12253.2285
2005-03-18 12:35:00,55.43,55.43,55.42,55.43,14703.874210319502,21.4855,21.4855,21.4816,21.4855,14703.8742
2005-03-18 12:40:00,55.43,55.43,55.42,55.42,8131.688010252452,21.4855,21.4855,21.4816,21.4816,8131.688
2005-03-18 12:45:00,55.43,55.43,55.42,55.42,5569.6493220907205,21.4855,21.4855,21.4816,21.4816,5569.6493
2005-03-18 12:50:00,55.43,55.46,55.43,55.44,10136.76176620511,21.4855,21.4972,21.4855,21.4894,10136.7618
2005-03-18 12:55:00,55.44,55.44,55.4,55.41,9913.975793321482,21.4894,21.4894,21.4739,21.4778,9913.9758
2005-03-18 13:00:00,55.42,55.44,55.42,55.43,14926.66018320313,21.4816,21.4894,21.4816,21.4855,14926.6602
2005-03-18 13:05:00,55.43,55.43,55.39,55.43,21053.27443750292,21.4855,21.4855,21.47,21.4855,21053.2744
2005-03-18 13:10:00,55.43,55.43,55.42,55.43,5346.863349207091,21.4855,21.4855,21.4816,21.4855,5346.8633
2005-03-18 13:15:00,55.43,55.43,55.4,55.42,13032.979413692285,21.4855,21.4855,21.4739,21.4816,13032.9794
2005-03-18 13:20:00,55.42,55.42,55.36,55.39,6349.400227183421,21.4816,21.4816,21.4584,21.47,6349.4002
2005-03-18 13:25:00,55.4,55.4,55.39,55.4,2116.466742394474,21.4739,21.4739,21.47,21.4739,2116.4667
2005-03-18 13:30:00,55.4,55.43,55.4,55.42,12810.193440808656,21.4739,21.4855,21.4739,21.4816,12810.1934
2005-03-18 13:35:00,55.42,55.44,55.42,55.43,21498.846383270185,21.4816,21.4894,21.4816,21.4855,21498.8464
2005-03-18 13:40:00,55.43,55.45,55.43,55.45,20162.130545968408,21.4855,21.4933,21.4855,21.4933,20162.1305
2005-03-18 13:45:00,55.45,55.45,55.43,55.43,12141.83552215777,21.4933,21.4933,21.4855,21.4855,12141.8355
2005-03-18 13:50:00,55.43,55.45,55.43,55.43,14146.90927811043,21.4855,21.4933,21.4855,21.4855,14146.9093
2005-03-18 13:55:00,55.43,55.48,55.43,55.48,21164.66742394474,21.4855,21.5049,21.4855,21.5049,21164.6674
2005-03-18 14:00:00,55.48,55.55,55.46,55.52,26845.70973247728,21.5049,21.532,21.4972,21.5204,26845.7097
2005-03-18 14:05:00,55.51,55.6,55.5,55.52,15038.053169644943,21.5165,21.5514,21.5127,21.5204,15038.0532
2005-03-18 14:10:00,55.52,55.58,55.52,55.54,5792.435294974349,21.5204,21.5437,21.5204,21.5282,5792.4353
2005-03-18 14:15:00,55.54,55.55,55.52,55.55,15038.053169644943,21.5282,21.532,21.5204,21.532,15038.0532
2005-03-18 14:20:00,55.56,55.57,55.55,55.56,3787.3615390216896,21.5359,21.5398,21.532,21.5359,3787.3615
2005-03-18 14:25:00,55.56,55.6,55.55,55.59,11584.870589948698,21.5359,21.5514,21.532,21.5475,11584.8706
2005-03-18 14:30:00,55.57,55.7,55.56,55.7,19605.16561375933,21.5398,21.5902,21.5359,21.5902,19605.1656
2005-03-18 14:35:00,55.71,55.85,55.71,55.71,20607.702491735665,21.5941,21.6483,21.5941,21.5941,20607.7025
2005-03-18 14:40:00,55.7,55.71,55.64,55.65,14592.481223877689,21.5902,21.5941,21.5669,21.5708,14592.4812
2005-03-18 14:45:00,55.67,55.67,55.61,55.67,11250.691630623254,21.5786,21.5786,21.5553,21.5786,11250.6916
2005-03-18 14:50:00,55.66,55.67,55.61,55.67,17934.270817132117,21.5747,21.5786,21.5553,21.5786,17934.2708
2005-03-18 14:55:00,55.67,55.67,55.61,55.61,13367.158373017728,21.5786,21.5786,21.5553,21.5553,13367.1584
2005-03-18 15:00:00,55.62,55.62,55.52,55.52,16820.340952713974,21.5592,21.5592,21.5204,21.5204,16820.341
2005-03-18 15:05:00,55.52,55.53,55.52,55.52,15260.839142528574,21.5204,21.5243,21.5204,21.5204,15260.8391
2005-03-18 15:10:00,55.52,55.53,55.52,55.53,21164.66742394474,21.5204,21.5243,21.5204,21.5243,21164.6674
2005-03-18 15:15:00,55.54,55.61,55.54,55.55,10805.119684855998,21.5282,21.5553,21.5282,21.532,10805.1197
2005-03-18 15:20:00,55.55,55.6,55.52,55.56,17154.519912039417,21.532,21.5514,21.5204,21.5359,17154.5199
2005-03-18 15:25:00,55.56,55.61,55.56,55.58,9245.617874670595,21.5359,21.5553,21.5359,21.5437,9245.6179
2005-03-18 15:30:00,55.56,55.56,55.52,55.53,16486.16199338853,21.5359,21.5359,21.5204,21.5243,16486.162
2005-03-18 15:35:00,55.53,55.54,55.52,55.52,22724.16923413014,21.5243,21.5282,21.5204,21.5204,22724.1692
2005-03-18 15:40:00,55.52,55.66,55.52,55.66,23615.31312566465,21.5204,21.5747,21.5204,21.5747,23615.3131
2005-03-18 15:45:00,55.65,55.69,55.62,55.65,35311.576702055165,21.5708,21.5863,21.5592,21.5708,35311.5767
2005-03-18 15:50:00,55.65,55.77,55.65,55.76,37985.00837665871,21.5708,21.6173,21.5708,21.6134,37985.0084
2005-03-18 15:55:00,55.75,55.86,55.71,55.72,57590.17399041805,21.6096,21.6522,21.5941,21.5979,57590.174
2005-03-21 09:30:00,55.79,55.79,55.69,55.69,15149.446156086758,21.6251,21.6251,21.5863,21.5863,15149.4462
2005-03-21 09:35:00,55.69,55.74,55.66,55.66,10805.119684855998,21.5863,21.6057,21.5747,21.5747,10805.1197
2005-03-21 09:40:00,55.67,55.71,55.66,55.69,12921.586427250471,21.5786,21.5941,21.5747,21.5863,12921.5864
2005-03-21 09:45:00,55.68,55.78,55.68,55.78,10025.368779763296,21.5824,21.6212,21.5824,21.6212,10025.3688
2005-03-21 09:50:00,55.73,55.79,55.72,55.72,3230.396606812618,21.6018,21.6251,21.5979,21.5979,3230.3966
2005-03-21 09:55:00,55.72,55.76,55.68,55.71,11250.691630623254,21.5979,21.6134,21.5824,21.5941,11250.6916
2005-03-21 10:00:00,55.74,55.74,55.66,55.66,19382.379640875708,21.6057,21.6057,21.5747,21.5747,19382.3796
2005-03-21 10:05:00,55.66,55.66,55.6,55.62,21276.06041038655,21.5747,21.5747,21.5514,21.5592,21276.0604
2005-03-21 10:10:00,55.62,55.66,55.6,55.62,25508.9938951755,21.5592,21.5747,21.5514,21.5592,25508.9939
2005-03-21 10:15:00,55.62,55.69,55.62,55.66,17822.877830690304,21.5592,21.5863,21.5592,21.5747,17822.8778
2005-03-21 10:20:00,55.66,55.66,55.6,55.6,12364.6214950414,21.5747,21.5747,21.5514,21.5514,12364.6215
2005-03-21 10:25:00,55.6,55.61,55.55,55.56,59706.64073281252,21.5514,21.5553,21.532,21.5359,59706.6407
2005-03-21 10:30:00,55.56,55.59,55.43,55.43,68840.8656210413,21.5359,21.5475,21.4855,21.4855,68840.8656
2005-03-21 10:35:00,55.43,55.6,55.43,55.6,34866.00475628791,21.4855,21.5514,21.4855,21.5514,34866.0048
2005-03-21 10:40:00,55.6,55.6,55.57,55.57,26400.137786710013,21.5514,21.5514,21.5398,21.5398,26400.1378
2005-03-21 10:45:00,55.57,55.58,55.5,55.51,61266.14254299792,21.5398,21.5437,21.5127,21.5165,61266.1425
2005-03-21 10:50:00,55.5,55.5,55.43,55.43,16597.554979830347,21.5127,21.5127,21.4855,21.4855,16597.555
2005-03-21 10:55:00,55.43,55.51,55.43,55.48,22167.204301921065,21.4855,21.5165,21.4855,21.5049,22167.2043
2005-03-21 11:00:00,55.48,55.53,55.43,55.53,12141.83552215777,21.5049,21.5243,21.4855,21.5243,12141.8355
2005-03-21 11:05:00,55.51,55.51,55.45,55.47,8354.47398313608,21.5165,21.5165,21.4933,21.501,8354.474
2005-03-21 11:10:00,55.47,55.47,55.39,55.39,11027.905657739626,21.501,21.501,21.47,21.47,11027.9057
2005-03-21 11:15:00,55.38,55.38,55.36,55.38,21610.239369711995,21.4661,21.4661,21.4584,21.4661,21610.2394
2005-03-21 11:20:00,55.38,55.51,55.38,55.51,13589.944345901358,21.4661,21.5165,21.4661,21.5165,13589.9443
2005-03-21 11:25:00,55.51,55.55,55.51,55.53,21276.06041038655,21.5165,21.532,21.5165,21.5243,21276.0604
2005-03-21 11:30:00,55.53,55.6,55.53,55.6,21053.27443750292,21.5243,21.5514,21.5243,21.5514,21053.2744
2005-03-21 11:35:00,55.6,55.66,55.58,55.66,15149.446156086758,21.5514,21.5747,21.5437,21.5747,15149.4462
2005-03-21 11:40:00,55.66,55.69,55.65,55.65,10359.54773908874,21.5747,21.5863,21.5708,21.5708,10359.5477
2005-03-21 11:45:00,55.65,55.66,55.65,55.66,3675.968552579875,21.5708,21.5747,21.5708,21.5747,3675.9686
2005-03-21 11:50:00,55.66,55.83,55.66,55.78,12476.014481483213,21.5747,21.6406,21.5747,21.6212,12476.0145
2005-03-21 11:55:00,55.77,55.77,55.66,55.68,15483.625115412202,21.6173,21.6173,21.5747,21.5824,15483.6251
2005-03-21 12:00:00,55.67,55.83,55.66,55.77,17377.305884923047,21.5786,21.6406,21.5747,21.6173,17377.3059
2005-03-21 12:05:00,55.75,55.81,55.69,55.72,8020.295023810637,21.6096,21.6328,21.5863,21.5979,8020.295
2005-03-21 12:10:00,55.73,55.82,55.69,55.74,8465.866969577895,21.6018,21.6367,21.5863,21.6057,8465.867
2005-03-21 12:15:00,55.74,55.76,55.71,55.73,10582.33371197237,21.6057,21.6134,21.5941,21.6018,10582.3337
2005-03-21 12:20:00,55.7,55.75,55.7,55.73,4232.933484788948,21.5902,21.6096,21.5902,21.6018,4232.9335
2005-03-21 12:25:00,55.73,55.73,55.71,55.72,2896.2176474871744,21.6018,21.6018,21.5941,21.5979,2896.2176
2005-03-21 12:30:00,55.7,55.72,55.62,55.63,10025.368779763296,21.5902,21.5979,21.5592,21.563,10025.3688
2005-03-21 12:35:00,55.63,55.68,55.63,55.67,10470.940725530554,21.563,21.5824,21.563,21.5786,10470.9407
2005-03-21 12:40:00,55.66,55.66,55.62,55.64,6349.400227183421,21.5747,21.5747,21.5592,21.5669,6349.4002
2005-03-21 12:45:00,55.66,55.67,55.64,55.66,8354.47398313608,21.5747,21.5786,21.5669,21.5747,8354.474
2005-03-21 12:50:00,55.66,55.66,55.59,55.6,8577.259956019709,21.5747,21.5747,21.5475,21.5514,8577.26
2005-03-21 12:55:00,55.6,55.6,55.58,55.58,3898.754525463504,21.5514,21.5514,21.5437,21.5437,3898.7545
2005-03-21 13:00:00,55.57,55.67,55.57,55.67,9245.617874670595,21.5398,21.5786,21.5398,21.5786,9245.6179
2005-03-21 13:05:00,55.67,55.73,55.65,55.69,10248.154752646926,21.5786,21.6018,21.5708,21.5863,10248.1548
2005-03-21 13:10:00,55.69,55.69,55.66,55.66,8131.688010252452,21.5863,21.5863,21.5747,21.5747,8131.688
2005-03-21 13:15:00,55.65,55.65,55.6,55.6,8465.866969577895,21.5708,21.5708,21.5514,21.5514,8465.867
2005-03-21 13:20:00,55.61,55.62,55.6,55.61,5681.042308532535,21.5553,21.5592,21.5514,21.5553,5681.0423
2005-03-21 13:25:00,55.63,55.65,55.6,55.6,8465.866969577895,21.563,21.5708,21.5514,21.5514,8465.867
2005-03-21 13:30:00,55.6,55.69,55.6,55.63,11139.29864418144,21.5514,21.5863,21.5514,21.563,11139.2986
2005-03-21 13:35:00,55.63,55.69,55.63,55.69,7129.151132276122,21.563,21.5863,21.563,21.5863,7129.1511
2005-03-21 13:40:00,55.69,55.75,55.66,55.66,6238.007240741606,21.5863,21.6096,21.5747,21.5747,6238.0072
2005-03-21 13:45:00,55.68,55.72,55.63,55.63,9802.582806879667,21.5824,21.5979,21.563,21.563,9802.5828
2005-03-21 13:50:00,55.64,55.65,55.63,55.64,4232.933484788948,21.5669,21.5708,21.563,21.5669,4232.9335
2005-03-21 13:55:00,55.65,55.68,55.65,55.66,4010.1475119053184,21.5708,21.5824,21.5708,21.5747,4010.1475
2005-03-21 14:00:00,55.66,55.67,55.62,55.63,8911.438915345152,21.5747,21.5786,21.5592,21.563,8911.4389
2005-03-21 14:05:00,55.62,55.63,55.62,55.62,1893.6807695108448,21.5592,21.563,21.5592,21.5592,1893.6808
2005-03-21 14:10:00,55.62,55.62,55.53,55.53,5569.6493220907205,21.5592,21.5592,21.5243,21.5243,5569.6493
2005-03-21 14:15:00,55.52,55.53,55.51,55.52,12253.228508599585,21.5204,21.5243,21.5165,21.5204,12253.2285
2005-03-21 14:20:00,55.52,55.52,55.49,55.5,13589.944345901358,21.5204,21.5204,21.5088,21.5127,13589.9443
2005-03-21 14:25:00,55.5,55.59,55.5,55.52,11584.870589948698,21.5127,21.5475,21.5127,21.5204,11584.8706
2005-03-21 14:30:00,55.53,55.66,55.53,55.62,10693.726698414182,21.5243,21.5747,21.5243,21.5592,10693.7267
2005-03-21 14:35:00,55.64,55.68,55.63,55.64,8243.080996694265,21.5669,21.5824,21.563,21.5669,8243.081
2005-03-21 14:40:00,55.65,55.66,55.57,55.59,22278.59728836288,21.5708,21.5747,21.5398,21.5475,22278.5973
2005-03-21 14:45:00,55.6,55.64,55.6,55.62,6460.793213625236,21.5514,21.5669,21.5514,21.5592,6460.7932
2005-03-21 14:50:00,55.61,55.62,55.55,55.55,22501.38326124651,21.5553,21.5592,21.532,21.532,22501.3833
2005-03-21 14:55:00,55.56,55.58,55.56,55.57,4901.291403439834,21.5359,21.5437,21.5359,21.5398,4901.2914
2005-03-21 15:00:00,55.56,55.65,55.56,55.65,7574.723078043379,21.5359,21.5708,21.5359,21.5708,7574.7231
2005-03-21 15:05:00,55.65,55.66,55.55,55.56,5681.042308532535,21.5708,21.5747,21.532,21.5359,5681.0423
2005-03-21 15:10:00,55.55,55.55,55.5,55.52,7686.116064485194,21.532,21.532,21.5127,21.5204,7686.1161
2005-03-21 15:15:00,55.52,55.54,55.51,55.51,8911.438915345152,21.5204,21.5282,21.5165,21.5165,8911.4389
2005-03-21 15:20:00,55.51,55.55,55.49,55.49,13589.944345901358,21.5165,21.532,21.5088,21.5088,13589.9443
2005-03-21 15:25:00,55.5,55.5,55.46,55.48,14369.695250994058,21.5127,21.5127,21.4972,21.5049,14369.6953
2005-03-21 15:30:00,55.48,55.5,55.43,55.45,10136.76176620511,21.5049,21.5127,21.4855,21.4933,10136.7618
2005-03-21 15:35:00,55.45,55.48,55.44,55.47,9245.617874670595,21.4933,21.5049,21.4894,21.501,9245.6179
2005-03-21 15:40:00,55.47,55.48,55.4,55.41,11696.263576390513,21.501,21.5049,21.4739,21.4778,11696.2636
2005-03-21 15:45:00,55.41,55.41,55.39,55.4,16486.16199338853,21.4778,21.4778,21.47,21.4739,16486.162
2005-03-21 15:50:00,55.4,55.44,55.39,55.39,16374.769006946715,21.4739,21.4894,21.47,21.47,16374.769
2005-03-21 15:55:00,55.4,55.49,55.39,55.46,21944.41832903744,21.4739,21.5088,21.47,21.4972,21944.4183
2005-03-22 09:30:00,55.57,55.84,55.57,55.84,14815.267196761317,21.5398,21.6444,21.5398,21.6444,14815.2672
2005-03-22 09:35:00,55.84,56.13,55.84,56.01,15372.232128970389,21.6444,21.7569,21.6444,21.7103,15372.2321
2005-03-22 09:40:00,56.01,56.01,55.69,55.69,17934.270817132117,21.7103,21.7103,21.5863,21.5863,17934.2708
2005-03-22 09:45:00,55.69,55.96,55.69,55.94,19159.59366799208,21.5863,21.691,21.5863,21.6832,19159.5937
2005-03-22 09:50:00,55.94,55.98,55.73,55.81,15372.232128970389,21.6832,21.6987,21.6018,21.6328,15372.2321
2005-03-22 09:55:00,55.78,55.78,55.66,55.71,15483.625115412202,21.6212,21.6212,21.5747,21.5941,15483.6251
2005-03-22 10:00:00,55.72,55.8,55.69,55.69,11139.29864418144,21.5979,21.6289,21.5863,21.5863,11139.2986
2005-03-22 10:05:00,55.69,55.74,55.64,55.7,7797.509050927008,21.5863,21.6057,21.5669,21.5902,7797.5091
2005-03-22 10:10:00,55.72,55.72,55.66,55.66,7129.151132276122,21.5979,21.5979,21.5747,21.5747,7129.1511
2005-03-22 10:15:00,55.66,55.66,55.33,55.33,26288.7448002682,21.5747,21.5747,21.4468,21.4468,26288.7448
2005-03-22 10:20:00,55.33,55.69,55.32,55.66,29741.927379964447,21.4468,21.5863,21.4429,21.5747,29741.9274
2005-03-22 10:25:00,55.66,55.66,55.51,55.51,13478.551359459543,21.5747,21.5747,21.5165,21.5165,13478.5514
2005-03-22 10:30:00,55.52,55.62,55.51,55.54,9022.831901786967,21.5204,21.5592,21.5165,21.5282,9022.8319
2005-03-22 10:35:00,55.52,55.53,55.51,55.52,14146.90927811043,21.5204,21.5243,21.5165,21.5204,14146.9093
2005-03-22 10:40:00,55.49,55.49,55.38,55.38,6572.18620006705,21.5088,21.5088,21.4661,21.4661,6572.1862
2005-03-22 10:45:00,55.38,55.45,55.38,55.45,13589.944345901358,21.4661,21.4933,21.4661,21.4933,13589.9443
2005-03-22 10:50:00,55.45,55.48,55.45,55.47,4121.540498347133,21.4933,21.5049,21.4933,21.501,4121.5405
2005-03-22 10:55:00,55.47,55.6,55.47,55.56,18045.66380357393,21.501,21.5514,21.501,21.5359,18045.6638
2005-03-22 11:00:00,55.55,55.57,55.51,55.52,14592.481223877689,21.532,21.5398,21.5165,21.5204,14592.4812
2005-03-22 11:05:00,55.54,55.55,55.51,55.55,6238.007240741606,21.5282,21.532,21.5165,21.532,6238.0072
2005-03-22 11:10:00,55.55,55.55,55.49,55.52,8243.080996694265,21.532,21.532,21.5088,21.5204,8243.081
2005-03-22 11:15:00,55.52,55.55,55.5,55.5,5681.042308532535,21.5204,21.532,21.5127,21.5127,5681.0423
2005-03-22 11:20:00,55.5,55.52,55.48,55.5,5792.435294974349,21.5127,21.5204,21.5049,21.5127,5792.4353
2005-03-22 11:25:00,55.5,55.51,55.45,55.47,7240.544118717937,21.5127,21.5165,21.4933,21.501,7240.5441
2005-03-22 11:30:00,55.47,55.52,55.47,55.52,7574.723078043379,21.501,21.5204,21.501,21.5204,7574.7231
2005-03-22 11:35:00,55.52,55.57,55.52,55.57,7351.937105159751,21.5204,21.5398,21.5204,21.5398,7351.9371
2005-03-22 11:40:00,55.58,55.63,55.58,55.61,4010.1475119053184,21.5437,21.563,21.5437,21.5553,4010.1475
2005-03-22 11:45:00,55.61,55.61,55.54,55.55,4567.11244411439,21.5553,21.5553,21.5282,21.532,4567.1124
2005-03-22 11:50:00,55.55,55.58,55.53,55.56,6126.614254299792,21.532,21.5437,21.5243,21.5359,6126.6143
2005-03-22 11:55:00,55.57,55.57,55.52,55.52,5012.684389881648,21.5398,21.5398,21.5204,21.5204,5012.6844
2005-03-22 12:00:00,55.53,55.53,55.49,55.52,7351.937105159751,21.5243,21.5243,21.5088,21.5204,7351.9371
2005-03-22 12:05:00,55.52,55.53,55.51,55.52,3119.003620370803,21.5204,21.5243,21.5165,21.5204,3119.0036
2005-03-22 12:10:00,55.52,55.54,55.49,55.54,17043.126925597604,21.5204,21.5282,21.5088,21.5282,17043.1269
2005-03-22 12:15:00,55.54,55.57,55.52,55.55,5792.435294974349,21.5282,21.5398,21.5204,21.532,5792.4353
2005-03-22 12:20:00,55.54,55.54,55.52,55.53,5235.470362765277,21.5282,21.5282,21.5204,21.5243,5235.4704
2005-03-22 12:25:00,55.53,55.61,55.51,55.57,12253.228508599585,21.5243,21.5553,21.5165,21.5398,12253.2285
2005-03-22 12:30:00,55.57,55.6,55.53,55.55,5792.435294974349,21.5398,21.5514,21.5243,21.532,5792.4353
2005-03-22 12:35:00,55.56,55.6,55.56,55.6,3564.575566138061,21.5359,21.5514,21.5359,21.5514,3564.5756
2005-03-22 12:40:00,55.58,55.6,55.57,55.59,2562.0386881617314,21.5437,21.5514,21.5398,21.5475,2562.0387
2005-03-22 12:45:00,55.58,55.58,55.52,55.52,2339.252715278102,21.5437,21.5437,21.5204,21.5204,2339.2527
2005-03-22 12:50:00,55.53,55.53,55.45,55.46,10025.368779763296,21.5243,21.5243,21.4933,21.4972,10025.3688
2005-03-22 12:55:00,55.46,55.49,55.46,55.49,7463.330091601565,21.4972,21.5088,21.4972,21.5088,7463.3301
2005-03-22 13:00:00,55.5,55.51,55.49,55.49,5458.256335648905,21.5127,21.5165,21.5088,21.5088,5458.2563
2005-03-22 13:05:00,55.48,55.48,55.45,55.48,8577.259956019709,21.5049,21.5049,21.4933,21.5049,8577.26
2005-03-22 13:10:00,55.48,55.49,55.47,55.49,2562.0386881617314,21.5049,21.5088,21.501,21.5088,2562.0387
2005-03-22 13:15:00,55.49,55.52,55.49,55.52,2450.645701719917,21.5088,21.5204,21.5088,21.5204,2450.6457
2005-03-22 13:20:00,55.51,55.54,55.51,55.53,2339.252715278102,21.5165,21.5282,21.5165,21.5243,2339.2527
2005-03-22 13:25:00,55.54,55.61,55.54,55.6,4232.933484788948,21.5282,21.5553,21.5282,21.5514,4232.9335
2005-03-22 13:30:00,55.6,55.6,55.56,55.58,3341.789593254432,21.5514,21.5514,21.5359,21.5437,3341.7896
2005-03-22 13:35:00,55.58,55.62,55.57,55.62,5569.6493220907205,21.5437,21.5592,21.5398,21.5592,5569.6493
2005-03-22 13:40:00,55.62,55.63,55.6,55.63,7686.116064485194,21.5592,21.563,21.5514,21.563,7686.1161
2005-03-22 13:45:00,55.64,55.66,55.64,55.66,25286.20792229187,21.5669,21.5747,21.5669,21.5747,25286.2079
2005-03-22 13:50:00,55.66,55.69,55.66,55.66,5681.042308532535,21.5747,21.5863,21.5747,21.5747,5681.0423
2005-03-22 13:55:00,55.67,55.67,55.65,55.65,2005.0737559526592,21.5786,21.5786,21.5708,21.5708,2005.0738
2005-03-22 14:00:00,55.66,55.67,55.63,55.63,12364.6214950414,21.5747,21.5786,21.563,21.563,12364.6215
2005-03-22 14:05:00,55.63,55.63,55.6,55.6,22501.38326124651,21.563,21.563,21.5514,21.5514,22501.3833
2005-03-22 14:10:00,55.6,56.41,55.6,55.66,17822.877830690304,21.5514,21.8654,21.5514,21.5747,17822.8778
2005-03-22 14:15:00,55.66,55.72,55.62,55.69,11139.29864418144,21.5747,21.5979,21.5592,21.5863,11139.2986
2005-03-22 14:20:00,55.69,55.69,54.79,55.45,30076.10633928989,21.5863,21.5863,21.2375,21.4933,30076.1063
2005-03-22 14:25:00,55.44,55.46,55.21,55.22,26511.53077315183,21.4894,21.4972,21.4003,21.4041,26511.5308
2005-03-22 14:30:00,55.22,55.24,54.5,55.21,35088.79072917154,21.4041,21.4119,21.125,21.4003,35088.7907
2005-03-22 14:35:00,55.18,55.19,54.94,54.95,39655.90317328593,21.3886,21.3925,21.2956,21.2995,39655.9032
2005-03-22 14:40:00,54.94,54.94,54.76,54.76,43888.83665807488,21.2956,21.2956,21.2258,21.2258,43888.8367
2005-03-22 14:45:00,54.76,54.81,54.54,54.8,44334.40860384213,21.2258,21.2452,21.1405,21.2413,44334.4086
2005-03-22 14:50:00,54.81,54.89,54.81,54.83,57367.38801753442,21.2452,21.2762,21.2452,21.253,57367.388
2005-03-22 14:55:00,54.83,54.93,54.83,54.92,20384.916518852035,21.253,21.2917,21.253,21.2878,20384.9165
2005-03-22 15:00:00,54.92,54.92,54.76,54.83,40547.04706482044,21.2878,21.2878,21.2258,21.253,40547.0471
2005-03-22 15:05:00,54.83,54.87,54.72,54.72,9913.975793321482,21.253,21.2685,21.2103,21.2103,9913.9758
2005-03-22 15:10:00,54.71,54.71,54.55,54.55,33195.109959660695,21.2064,21.2064,21.1444,21.1444,33195.11
2005-03-22 15:15:00,54.55,54.55,54.47,54.49,27179.88869180272,21.1444,21.1444,21.1134,21.1212,27179.8887
2005-03-22 15:20:00,54.49,54.58,54.46,54.53,20050.73755952659,21.1212,21.1561,21.1095,21.1367,20050.7376
2005-03-22 15:25:00,54.53,54.55,54.43,54.46,28071.03258333723,21.1367,21.1444,21.0979,21.1095,28071.0326
2005-03-22 15:30:00,54.46,54.5,54.37,54.38,31301.429190149847,21.1095,21.125,21.0747,21.0785,31301.4292
2005-03-22 15:35:00,54.38,54.39,54.16,54.17,21387.453396828365,21.0785,21.0824,20.9933,20.9971,21387.4534
2005-03-22 15:40:00,54.16,54.21,54.11,54.15,47230.6262513293,20.9933,21.0126,20.9739,20.9894,47230.6263
2005-03-22 15:45:00,54.15,54.15,54.11,54.11,34309.039824078834,20.9894,20.9894,20.9739,20.9739,34309.0398
2005-03-22 15:50:00,54.12,54.13,54.03,54.03,49792.66493949104,20.9777,20.9816,20.9429,20.9429,49792.6649
2005-03-22 15:55:00,54.03,54.04,54.01,54.01,40212.868105495,20.9429,20.9467,20.9351,20.9351,40212.8681
2005-03-23 09:30:00,53.86,53.86,53.7,53.7,28182.425569779043,20.877,20.877,20.815,20.815,28182.4256
2005-03-23 09:35:00,53.58,53.59,53.47,53.48,22724.16923413014,20.7684,20.7723,20.7258,20.7297,22724.1692
2005-03-23 09:40:00,53.48,53.48,53.41,53.42,23615.31312566465,20.7297,20.7297,20.7025,20.7064,23615.3131
2005-03-23 09:45:00,53.42,53.46,53.42,53.45,29184.962447755373,20.7064,20.7219,20.7064,20.718,29184.9624
2005-03-23 09:50:00,53.45,53.77,53.45,53.77,23615.31312566465,20.718,20.8421,20.718,20.8421,23615.3131
2005-03-23 09:55:00,53.87,53.94,53.61,53.62,51574.95272256007,20.8808,20.908,20.7801,20.7839,51574.9527
2005-03-23 10:00:00,53.62,53.62,53.53,53.54,25063.421949408243,20.7839,20.7839,20.7491,20.7529,25063.4219
2005-03-23 10:05:00,53.54,53.54,53.44,53.45,21833.02534259562,20.7529,20.7529,20.7142,20.718,21833.0253
2005-03-23 10:10:00,53.43,53.47,53.43,53.47,27736.853624011783,20.7103,20.7258,20.7103,20.7258,27736.8536
2005-03-23 10:15:00,53.47,53.68,53.47,53.63,26511.53077315183,20.7258,20.8072,20.7258,20.7878,26511.5308
2005-03-23 10:20:00,53.6,53.63,53.47,53.5,21944.41832903744,20.7762,20.7878,20.7258,20.7374,21944.4183
2005-03-23 10:25:00,53.49,53.5,53.4,53.43,18714.02172222482,20.7336,20.7374,20.6987,20.7103,18714.0217
2005-03-23 10:30:00,53.44,53.58,53.41,53.41,37762.222403775086,20.7142,20.7684,20.7025,20.7025,37762.2224
2005-03-23 10:35:00,53.43,53.5,53.43,53.47,11250.691630623254,20.7103,20.7374,20.7103,20.7258,11250.6916
2005-03-23 10:40:00,53.47,53.59,53.45,53.57,14258.302264552243,20.7258,20.7723,20.718,20.7646,14258.3023
2005-03-23 10:45:00,53.56,53.59,53.53,53.55,9134.22488822878,20.7607,20.7723,20.7491,20.7568,9134.2249
2005-03-23 10:50:00,53.54,53.75,53.52,53.74,19382.379640875708,20.7529,20.8343,20.7452,20.8305,19382.3796
2005-03-23 10:55:00,53.74,53.82,53.66,53.82,13701.337332343172,20.8305,20.8615,20.7994,20.8615,13701.3373
2005-03-23 11:00:00,53.81,53.81,53.76,53.81,18268.44977645756,20.8576,20.8576,20.8382,20.8576,18268.4498
2005-03-23 11:05:00,53.84,54.06,53.84,54.06,29741.927379964447,20.8692,20.9545,20.8692,20.9545,29741.9274
2005-03-23 11:10:00,54.06,54.36,54.06,54.35,30744.464257940777,20.9545,21.0708,20.9545,21.0669,30744.4643
2005-03-23 11:15:00,54.36,54.54,54.31,54.51,37205.25747156601,21.0708,21.1405,21.0514,21.1289,37205.2575
2005-03-23 11:20:00,54.47,54.5,54.38,54.45,31190.03620370804,21.1134,21.125,21.0785,21.1057,31190.0362
2005-03-23 11:25:00,54.45,54.56,54.36,54.49,29741.927379964447,21.1057,21.1483,21.0708,21.1212,29741.9274
2005-03-23 11:30:00,54.48,54.53,54.41,54.41,14703.874210319502,21.1173,21.1367,21.0902,21.0902,14703.8742
2005-03-23 11:35:00,54.37,54.37,54.04,54.12,22055.81131547925,21.0747,21.0747,20.9467,20.9777,22055.8113
2005-03-23 11:40:00,54.11,54.11,54.09,54.11,12364.6214950414,20.9739,20.9739,20.9661,20.9739,12364.6215
2005-03-23 11:45:00,54.1,54.11,54.09,54.11,9022.831901786967,20.97,20.9739,20.9661,20.9739,9022.8319
2005-03-23 11:50:00,54.1,54.11,53.96,53.96,7908.902037368823,20.97,20.9739,20.9157,20.9157,7908.902
2005-03-23 11:55:00,53.99,54.04,53.98,53.99,8131.688010252452,20.9274,20.9467,20.9235,20.9274,8131.688
2005-03-23 12:00:00,53.99,54.07,53.93,53.93,18825.414708666634,20.9274,20.9584,20.9041,20.9041,18825.4147
2005-03-23 12:05:00,53.94,54.02,53.94,54.01,11473.477603506884,20.908,20.939,20.908,20.9351,11473.4776
2005-03-23 12:10:00,54.01,54.12,54.01,54.11,12810.193440808656,20.9351,20.9777,20.9351,20.9739,12810.1934
2005-03-23 12:15:00,54.08,54.11,54.05,54.1,7240.544118717937,20.9622,20.9739,20.9506,20.97,7240.5441
2005-03-23 12:20:00,54.1,54.17,54.1,54.17,12698.80045436684,20.97,20.9971,20.97,20.9971,12698.8005
2005-03-23 12:25:00,54.17,54.17,54.11,54.11,5792.435294974349,20.9971,20.9971,20.9739,20.9739,5792.4353
2005-03-23 12:30:00,54.11,54.11,54.04,54.05,10805.119684855998,20.9739,20.9739,20.9467,20.9506,10805.1197
2005-03-23 12:35:00,54.08,54.11,54.08,54.11,7686.116064485194,20.9622,20.9739,20.9622,20.9739,7686.1161
2005-03-23 12:40:00,54.11,54.11,54.1,54.1,5346.863349207091,20.9739,20.9739,20.97,20.97,5346.8633
2005-03-23 12:45:00,54.11,54.12,54.11,54.11,3230.396606812618,20.9739,20.9777,20.9739,20.9739,3230.3966
2005-03-23 12:50:00,54.11,54.11,54.09,54.1,5235.470362765277,20.9739,20.9739,20.9661,20.97,5235.4704
2005-03-23 12:55:00,54.11,54.11,54.02,54.02,6906.365159392493,20.9739,20.9739,20.939,20.939,6906.3652
2005-03-23 13:00:00,54.03,54.08,54.01,54.01,9357.01086111241,20.9429,20.9622,20.9351,20.9351,9357.0109
2005-03-23 13:05:00,54.0,54.0,53.82,53.86,19270.98665443389,20.9312,20.9312,20.8615,20.877,19270.9867
2005-03-23 13:10:00,53.87,53.88,53.82,53.85,9468.403847554224,20.8808,20.8847,20.8615,20.8731,9468.4038
2005-03-23 13:15:00,53.85,53.88,53.85,53.85,7017.758145834308,20.8731,20.8847,20.8731,20.8731,7017.7581
2005-03-23 13:20:00,53.84,53.84,53.8,53.8,9134.22488822878,20.8692,20.8692,20.8537,20.8537,9134.2249
2005-03-23 13:25:00,53.8,53.8,53.68,53.68,10916.51267129781,20.8537,20.8537,20.8072,20.8072,10916.5127
2005-03-23 13:30:00,53.66,53.67,53.58,53.59,17043.126925597604,20.7994,20.8033,20.7684,20.7723,17043.1269
2005-03-23 13:35:00,53.59,53.65,53.58,53.65,17934.270817132117,20.7723,20.7956,20.7684,20.7956,17934.2708
2005-03-23 13:40:00,53.67,53.73,53.66,53.69,5792.435294974349,20.8033,20.8266,20.7994,20.8111,5792.4353
2005-03-23 13:45:00,53.7,53.78,53.67,53.76,12698.80045436684,20.815,20.846,20.8033,20.8382,12698.8005
2005-03-23 13:50:00,53.76,53.77,53.73,53.77,10025.368779763296,20.8382,20.8421,20.8266,20.8421,10025.3688
2005-03-23 13:55:00,53.77,53.81,53.77,53.81,6794.972172950679,20.8421,20.8576,20.8421,20.8576,6794.9722
2005-03-23 14:00:00,53.83,53.88,53.82,53.84,16263.376020504904,20.8653,20.8847,20.8615,20.8692,16263.376
2005-03-23 14:05:00,53.84,53.94,53.82,53.94,10582.33371197237,20.8692,20.908,20.8615,20.908,10582.3337
2005-03-23 14:10:00,53.94,53.98,53.85,53.85,13032.979413692285,20.908,20.9235,20.8731,20.8731,13032.9794
2005-03-23 14:15:00,53.85,53.9,53.83,53.89,13255.765386575917,20.8731,20.8925,20.8653,20.8886,13255.7654
2005-03-23 14:20:00,53.87,53.88,53.82,53.83,4121.540498347133,20.8808,20.8847,20.8615,20.8653,4121.5405
2005-03-23 14:25:00,53.83,53.85,53.81,53.85,8577.259956019709,20.8653,20.8731,20.8576,20.8731,8577.26
2005-03-23 14:30:00,53.85,53.86,53.83,53.86,6015.221267857978,20.8731,20.877,20.8653,20.877,6015.2213
2005-03-23 14:35:00,53.86,53.86,53.76,53.8,12364.6214950414,20.877,20.877,20.8382,20.8537,12364.6215
2005-03-23 14:40:00,53.79,53.85,53.79,53.81,7463.330091601565,20.8498,20.8731,20.8498,20.8576,7463.3301
2005-03-23 14:45:00,53.81,53.82,53.68,53.78,10025.368779763296,20.8576,20.8615,20.8072,20.846,10025.3688
2005-03-23 14:50:00,53.78,53.8,53.72,53.76,6572.18620006705,20.846,20.8537,20.8227,20.8382,6572.1862
2005-03-23 14:55:00,53.77,53.8,53.75,53.77,8354.47398313608,20.8421,20.8537,20.8343,20.8421,8354.474
2005-03-23 15:00:00,53.76,53.8,53.76,53.8,7129.151132276122,20.8382,20.8537,20.8382,20.8537,7129.1511
2005-03-23 15:05:00,53.82,53.84,53.78,53.79,19048.200681550265,20.8615,20.8692,20.846,20.8498,19048.2007
2005-03-23 15:10:00,53.8,53.85,53.79,53.79,11362.08461706507,20.8537,20.8731,20.8498,20.8498,11362.0846
2005-03-23 15:15:00,53.8,53.82,53.78,53.82,3787.3615390216896,20.8537,20.8615,20.846,20.8615,3787.3615
2005-03-23 15:20:00,53.82,53.82,53.78,53.78,39767.29615972774,20.8615,20.8615,20.846,20.846,39767.2962
2005-03-23 15:25:00,53.78,53.78,53.59,53.76,21833.02534259562,20.846,20.846,20.7723,20.8382,21833.0253
2005-03-23 15:30:00,53.76,53.81,53.66,53.72,19827.951586642965,20.8382,20.8576,20.7994,20.8227,19827.9516
2005-03-23 15:35:00,53.72,53.75,53.68,53.74,10136.76176620511,20.8227,20.8343,20.8072,20.8305,10136.7618
2005-03-23 15:40:00,53.74,53.82,53.73,53.8,27068.4957053609,20.8305,20.8615,20.8266,20.8537,27068.4957
2005-03-23 15:45:00,53.8,53.89,53.77,53.88,28850.78348842993,20.8537,20.8886,20.8421,20.8847,28850.7835
2005-03-23 15:50:00,53.87,53.91,53.83,53.85,17822.877830690304,20.8808,20.8964,20.8653,20.8731,17822.8778
2005-03-23 15:55:00,53.85,53.86,53.77,53.81,20607.702491735665,20.8731,20.877,20.8421,20.8576,20607.7025
2005-03-24 09:30:00,54.0,54.1,54.0,54.08,10136.76176620511,20.9312,20.97,20.9312,20.9622,10136.7618
2005-03-24 09:35:00,54.13,54.23,54.11,54.23,6683.579186508864,20.9816,21.0204,20.9739,21.0204,6683.5792
2005-03-24 09:40:00,54.29,54.45,54.29,54.45,2673.4316746035456,21.0436,21.1057,21.0436,21.1057,2673.4317
2005-03-24 09:45:00,54.58,54.58,54.48,54.48,23615.31312566465,21.1561,21.1561,21.1173,21.1173,23615.3131
2005-03-24 09:50:00,54.46,54.57,54.46,54.57,18602.628735783004,21.1095,21.1522,21.1095,21.1522,18602.6287
2005-03-24 09:55:00,54.58,54.91,54.58,54.86,47342.01923777112,21.1561,21.284,21.1561,21.2646,47342.0192
2005-03-24 10:00:00,54.91,54.91,54.74,54.74,43666.05068519124,21.284,21.284,21.2181,21.2181,43666.0507
2005-03-24 10:05:00,54.75,54.76,54.59,54.73,26400.137786710013,21.2219,21.2258,21.1599,21.2142,26400.1378
2005-03-24 10:10:00,54.72,54.81,54.7,54.79,15483.625115412202,21.2103,21.2452,21.2026,21.2375,15483.6251
2005-03-24 10:15:00,54.74,54.74,54.64,54.73,20830.48846461929,21.2181,21.2181,21.1793,21.2142,20830.4885
2005-03-24 10:20:00,54.73,54.73,54.57,54.58,5458.256335648905,21.2142,21.2142,21.1522,21.1561,5458.2563
2005-03-24 10:25:00,54.57,54.58,54.49,54.49,22724.16923413014,21.1522,21.1561,21.1212,21.1212,22724.1692
2005-03-24 10:30:00,54.48,54.54,54.36,54.38,55696.4932209072,21.1173,21.1405,21.0708,21.0785,55696.4932
2005-03-24 10:35:00,54.31,54.44,54.29,54.38,13144.3724001341,21.0514,21.1018,21.0436,21.0785,13144.3724
2005-03-24 10:40:00,54.38,54.41,54.37,54.41,10916.51267129781,21.0785,21.0902,21.0747,21.0902,10916.5127
2005-03-24 10:45:00,54.4,54.42,54.35,54.35,8688.652942461524,21.0863,21.094,21.0669,21.0669,8688.6529
2005-03-24 10:50:00,54.35,54.37,54.3,54.37,21164.66742394474,21.0669,21.0747,21.0475,21.0747,21164.6674
2005-03-24 10:55:00,54.37,54.39,54.37,54.38,11919.04954927414,21.0747,21.0824,21.0747,21.0785,11919.0495
2005-03-24 11:00:00,54.38,54.38,54.36,54.38,5235.470362765277,21.0785,21.0785,21.0708,21.0785,5235.4704
2005-03-24 11:05:00,54.38,54.38,54.27,54.31,17822.877830690304,21.0785,21.0785,21.0359,21.0514,17822.8778
2005-03-24 11:10:00,54.31,54.31,54.29,54.29,7797.509050927008,21.0514,21.0514,21.0436,21.0436,7797.5091
2005-03-24 11:15:00,54.31,54.33,54.29,54.3,7908.902037368823,21.0514,21.0591,21.0436,21.0475,7908.902
2005-03-24 11:20:00,54.29,54.38,54.29,54.36,7686.116064485194,21.0436,21.0785,21.0436,21.0708,7686.1161
2005-03-24 11:25:00,54.37,54.37,54.33,54.37,4455.719457672576,21.0747,21.0747,21.0591,21.0747,4455.7195
2005-03-24 11:30:00,54.38,54.38,54.36,54.37,8354.47398313608,21.0785,21.0785,21.0708,21.0747,8354.474
2005-03-24 11:35:00,54.38,54.48,54.38,54.4,14481.088237435872,21.0785,21.1173,21.0785,21.0863,14481.0882
2005-03-24 11:40:00,54.41,54.46,54.38,54.38,5012.684389881648,21.0902,21.1095,21.0785,21.0785,5012.6844
2005-03-24 11:45:00,54.38,54.44,54.38,54.38,6906.365159392493,21.0785,21.1018,21.0785,21.0785,6906.3652
2005-03-24 11:50:00,54.38,54.41,54.37,54.41,4344.326471230762,21.0785,21.0902,21.0747,21.0902,4344.3265
2005-03-24 11:55:00,54.4,54.4,54.33,54.33,5903.828281416163,21.0863,21.0863,21.0591,21.0591,5903.8283
2005-03-24 12:00:00,54.33,54.4,54.28,54.37,10248.154752646926,21.0591,21.0863,21.0398,21.0747,10248.1548
2005-03-24 12:05:00,54.38,54.44,54.38,54.44,5235.470362765277,21.0785,21.1018,21.0785,21.1018,5235.4704
2005-03-24 12:10:00,54.43,54.45,54.38,54.39,9468.403847554224,21.0979,21.1057,21.0785,21.0824,9468.4038
2005-03-24 12:15:00,54.4,54.42,54.38,54.38,5346.863349207091,21.0863,21.094,21.0785,21.0785,5346.8633
2005-03-24 12:20:00,54.38,54.45,54.38,54.41,5569.6493220907205,21.0785,21.1057,21.0785,21.0902,5569.6493
2005-03-24 12:25:00,54.42,54.45,54.41,54.42,2562.0386881617314,21.094,21.1057,21.0902,21.094,2562.0387
2005-03-24 12:30:00,54.43,54.46,54.42,54.46,10916.51267129781,21.0979,21.1095,21.094,21.1095,10916.5127
2005-03-24 12:35:00,54.46,54.57,54.46,54.57,7908.902037368823,21.1095,21.1522,21.1095,21.1522,7908.902
2005-03-24 12:40:00,54.57,54.57,54.43,54.47,7017.758145834308,21.1522,21.1522,21.0979,21.1134,7017.7581
2005-03-24 12:45:00,54.47,54.47,54.43,54.45,2116.466742394474,21.1134,21.1134,21.0979,21.1057,2116.4667
2005-03-24 12:50:00,54.45,54.45,54.35,54.36,5792.435294974349,21.1057,21.1057,21.0669,21.0708,5792.4353
2005-03-24 12:55:00,54.36,54.42,54.36,54.4,7686.116064485194,21.0708,21.094,21.0708,21.0863,7686.1161
2005-03-24 13:00:00,54.38,54.43,54.38,54.43,6126.614254299792,21.0785,21.0979,21.0785,21.0979,6126.6143
2005-03-24 13:05:00,54.44,54.45,54.41,54.44,3898.754525463504,21.1018,21.1057,21.0902,21.1018,3898.7545
2005-03-24 13:10:00,54.42,54.43,54.33,54.35,2784.82466104536,21.094,21.0979,21.0591,21.0669,2784.8247
2005-03-24 13:15:00,54.34,54.34,54.27,54.3,7240.544118717937,21.063,21.063,21.0359,21.0475,7240.5441
2005-03-24 13:20:00,54.31,54.31,54.25,54.25,3119.003620370803,21.0514,21.0514,21.0281,21.0281,3119.0036
2005-03-24 13:25:00,54.25,54.29,54.23,54.28,7463.330091601565,21.0281,21.0436,21.0204,21.0398,7463.3301
2005-03-24 13:30:00,54.28,54.29,54.25,54.29,3230.396606812618,21.0398,21.0436,21.0281,21.0436,3230.3966
2005-03-24 13:35:00,54.26,54.29,54.26,54.29,3119.003620370803,21.032,21.0436,21.032,21.0436,3119.0036
2005-03-24 13:40:00,54.27,54.28,54.25,54.25,1336.7158373017728,21.0359,21.0398,21.0281,21.0281,1336.7158
2005-03-24 13:45:00,54.26,54.26,54.23,54.23,1113.929864418144,21.032,21.032,21.0204,21.0204,1113.9299
2005-03-24 13:50:00,54.21,54.21,54.18,54.18,4901.291403439834,21.0126,21.0126,21.001,21.001,4901.2914
2005-03-24 13:55:00,54.17,54.17,54.12,54.12,7908.902037368823,20.9971,20.9971,20.9777,20.9777,7908.902
2005-03-24 14:00:00,54.11,54.16,54.11,54.13,3341.789593254432,20.9739,20.9933,20.9739,20.9816,3341.7896
2005-03-24 14:05:00,54.12,54.16,54.12,54.16,2896.2176474871744,20.9777,20.9933,20.9777,20.9933,2896.2176
2005-03-24 14:10:00,54.17,54.19,54.14,54.17,8243.080996694265,20.9971,21.0049,20.9855,20.9971,8243.081
2005-03-24 14:15:00,54.18,54.2,54.14,54.19,10025.368779763296,21.001,21.0088,20.9855,21.0049,10025.3688
2005-03-24 14:20:00,54.19,54.2,54.14,54.16,4567.11244411439,21.0049,21.0088,20.9855,20.9933,4567.1124
2005-03-24 14:25:00,54.18,54.19,54.17,54.17,1559.5018101854016,21.001,21.0049,20.9971,20.9971,1559.5018
2005-03-24 14:30:00,54.19,54.21,54.13,54.15,4567.11244411439,21.0049,21.0126,20.9816,20.9894,4567.1124
2005-03-24 14:35:00,54.15,54.16,54.14,54.14,3564.575566138061,20.9894,20.9933,20.9855,20.9855,3564.5756
2005-03-24 14:40:00,54.11,54.12,54.1,54.12,4010.1475119053184,20.9739,20.9777,20.97,20.9777,4010.1475
2005-03-24 14:45:00,54.11,54.13,54.1,54.13,3230.396606812618,20.9739,20.9816,20.97,20.9816,3230.3966
2005-03-24 14:50:00,54.12,54.12,54.09,54.1,5903.828281416163,20.9777,20.9777,20.9661,20.97,5903.8283
2005-03-24 14:55:00,54.09,54.13,54.09,54.13,9245.617874670595,20.9661,20.9816,20.9661,20.9816,9245.6179
2005-03-24 15:00:00,54.13,54.19,54.13,54.14,5792.435294974349,20.9816,21.0049,20.9816,20.9855,5792.4353
2005-03-24 15:05:00,54.13,54.14,54.06,54.08,19493.77262731752,20.9816,20.9855,20.9545,20.9622,19493.7726
2005-03-24 15:10:00,54.08,54.09,54.04,54.06,5681.042308532535,20.9622,20.9661,20.9467,20.9545,5681.0423
2005-03-24 15:15:00,54.06,54.07,54.04,54.04,4121.540498347133,20.9545,20.9584,20.9467,20.9467,4121.5405
2005-03-24 15:20:00,54.02,54.08,54.02,54.06,8911.438915345152,20.939,20.9622,20.939,20.9545,8911.4389
2005-03-24 15:25:00,54.07,54.14,54.07,54.11,5569.6493220907205,20.9584,20.9855,20.9584,20.9739,5569.6493
2005-03-24 15:30:00,54.12,54.12,54.05,54.09,15149.446156086758,20.9777,20.9777,20.9506,20.9661,15149.4462
2005-03-24 15:35:00,54.09,54.12,54.07,54.07,7574.723078043379,20.9661,20.9777,20.9584,20.9584,7574.7231
2005-03-24 15:40:00,54.06,54.07,54.0,54.06,15372.232128970389,20.9545,20.9584,20.9312,20.9545,15372.2321
2005-03-24 15:45:00,54.06,54.11,54.06,54.11,9913.975793321482,20.9545,20.9739,20.9545,20.9739,9913.9758
2005-03-24 15:50:00,54.11,54.11,54.07,54.08,16597.554979830347,20.9739,20.9739,20.9584,20.9622,16597.555
2005-03-24 15:55:00,54.07,54.07,54.03,54.05,25954.56584094276,20.9584,20.9584,20.9429,20.9506,25954.5658
2005-03-28 09:30:00,54.11,54.11,54.09,54.09,13255.765386575917,20.9739,20.9739,20.9661,20.9661,13255.7654
2005-03-28 09:35:00,54.1,54.11,54.09,54.11,12476.014481483213,20.97,20.9739,20.9661,20.9739,12476.0145
2005-03-28 09:40:00,54.18,54.18,53.95,53.95,11362.08461706507,21.001,21.001,20.9119,20.9119,11362.0846
2005-03-28 09:45:00,53.93,54.18,53.92,54.04,14146.90927811043,20.9041,21.001,20.9002,20.9467,14146.9093
2005-03-28 09:50:00,54.03,54.12,54.02,54.12,18602.628735783004,20.9429,20.9777,20.939,20.9777,18602.6287
2005-03-28 09:55:00,54.11,54.35,54.11,54.34,8688.652942461524,20.9739,21.0669,20.9739,21.063,8688.6529
2005-03-28 10:00:00,54.31,54.32,54.25,54.29,11807.656562832326,21.0514,21.0553,21.0281,21.0436,11807.6566
2005-03-28 10:05:00,54.3,54.32,54.3,54.3,6460.793213625236,21.0475,21.0553,21.0475,21.0475,6460.7932
2005-03-28 10:10:00,54.3,54.3,54.17,54.17,8354.47398313608,21.0475,21.0475,20.9971,20.9971,8354.474
2005-03-28 10:15:00,54.14,54.14,54.06,54.07,10916.51267129781,20.9855,20.9855,20.9545,20.9584,10916.5127
2005-03-28 10:20:00,54.08,54.08,54.04,54.04,4455.719457672576,20.9622,20.9622,20.9467,20.9467,4455.7195
2005-03-28 10:25:00,54.02,54.02,53.93,53.95,7017.758145834308,20.939,20.939,20.9041,20.9119,7017.7581
2005-03-28 10:30:00,53.96,54.13,53.96,54.13,9579.79683399604,20.9157,20.9816,20.9157,20.9816,9579.7968
2005-03-28 10:35:00,54.09,54.11,54.04,54.04,6126.614254299792,20.9661,20.9739,20.9467,20.9467,6126.6143
2005-03-28 10:40:00,54.02,54.02,53.97,53.97,4901.291403439834,20.939,20.939,20.9196,20.9196,4901.2914
2005-03-28 10:45:00,53.99,54.09,53.99,54.05,7686.116064485194,20.9274,20.9661,20.9274,20.9506,7686.1161
2005-03-28 10:50:00,54.05,54.09,54.02,54.02,5012.684389881648,20.9506,20.9661,20.939,20.939,5012.6844
2005-03-28 10:55:00,54.02,54.02,54.0,54.02,1670.894796627216,20.939,20.939,20.9312,20.939,1670.8948
2005-03-28 11:00:00,54.02,54.04,54.02,54.04,4121.540498347133,20.939,20.9467,20.939,20.9467,4121.5405
2005-03-28 11:05:00,54.04,54.04,53.99,54.03,7686.116064485194,20.9467,20.9467,20.9274,20.9429,7686.1161
2005-03-28 11:10:00,54.02,54.06,54.02,54.06,6572.18620006705,20.939,20.9545,20.939,20.9545,6572.1862
2005-03-28 11:15:00,54.06,54.1,54.06,54.09,5569.6493220907205,20.9545,20.97,20.9545,20.9661,5569.6493
2005-03-28 11:20:00,54.08,54.14,54.05,54.13,3230.396606812618,20.9622,20.9855,20.9506,20.9816,3230.3966
2005-03-28 11:25:00,54.12,54.15,54.11,54.14,4789.89841699802,20.9777,20.9894,20.9739,20.9855,4789.8984
2005-03-28 11:30:00,54.15,54.17,54.15,54.16,3453.182579696246,20.9894,20.9971,20.9894,20.9933,3453.1826
2005-03-28 11:35:00,54.17,54.17,54.11,54.11,4567.11244411439,20.9971,20.9971,20.9739,20.9739,4567.1124
2005-03-28 11:40:00,54.08,54.08,54.02,54.02,7129.151132276122,20.9622,20.9622,20.939,20.939,7129.1511
2005-03-28 11:45:00,54.0,54.12,54.0,54.08,3453.182579696246,20.9312,20.9777,20.9312,20.9622,3453.1826
2005-03-28 11:50:00,54.06,54.1,54.06,54.1,4567.11244411439,20.9545,20.97,20.9545,20.97,4567.1124
2005-03-28 11:55:00,54.1,54.11,54.05,54.09,6349.400227183421,20.97,20.9739,20.9506,20.9661,6349.4002
2005-03-28 12:00:00,54.11,54.11,54.04,54.04,4344.326471230762,20.9739,20.9739,20.9467,20.9467,4344.3265
2005-03-28 12:05:00,54.03,54.07,53.97,54.04,13812.730318784988,20.9429,20.9584,20.9196,20.9467,13812.7303
2005-03-28 12:10:00,54.04,54.08,54.04,54.08,5681.042308532535,20.9467,20.9622,20.9467,20.9622,5681.0423
2005-03-28 12:15:00,54.08,54.11,54.04,54.07,5235.470362765277,20.9622,20.9739,20.9467,20.9584,5235.4704
2005-03-28 12:20:00,54.07,54.08,54.06,54.07,3564.575566138061,20.9584,20.9622,20.9545,20.9584,3564.5756
2005-03-28 12:25:00,54.05,54.06,54.0,54.02,10248.154752646926,20.9506,20.9545,20.9312,20.939,10248.1548
2005-03-28 12:30:00,54.03,54.03,53.95,53.95,6126.614254299792,20.9429,20.9429,20.9119,20.9119,6126.6143
2005-03-28 12:35:00,53.96,53.96,53.88,53.88,5681.042308532535,20.9157,20.9157,20.8847,20.8847,5681.0423
2005-03-28 12:40:00,53.88,53.88,53.8,53.8,15929.19706117946,20.8847,20.8847,20.8537,20.8537,15929.1971
2005-03-28 12:45:00,53.8,53.88,53.8,53.87,5903.828281416163,20.8537,20.8847,20.8537,20.8808,5903.8283
2005-03-28 12:50:00,53.87,53.87,53.8,53.84,13255.765386575917,20.8808,20.8808,20.8537,20.8692,13255.7654
2005-03-28 12:55:00,53.84,53.84,53.74,53.77,8020.295023810637,20.8692,20.8692,20.8305,20.8421,8020.295
2005-03-28 13:00:00,53.77,53.86,53.77,53.81,15149.446156086758,20.8421,20.877,20.8421,20.8576,15149.4462
2005-03-28 13:05:00,53.81,53.83,53.76,53.76,6238.007240741606,20.8576,20.8653,20.8382,20.8382,6238.0072
2005-03-28 13:10:00,53.77,53.83,53.76,53.78,10359.54773908874,20.8421,20.8653,20.8382,20.846,10359.5477
2005-03-28 13:15:00,53.78,53.79,53.74,53.75,5012.684389881648,20.846,20.8498,20.8305,20.8343,5012.6844
2005-03-28 13:20:00,53.76,53.76,53.7,53.7,7129.151132276122,20.8382,20.8382,20.815,20.815,7129.1511
2005-03-28 13:25:00,53.7,53.7,53.68,53.69,6683.579186508864,20.815,20.815,20.8072,20.8111,6683.5792
2005-03-28 13:30:00,53.69,53.72,53.69,53.7,10805.119684855998,20.8111,20.8227,20.8111,20.815,10805.1197
2005-03-28 13:35:00,53.7,53.71,53.67,53.68,11807.656562832326,20.815,20.8188,20.8033,20.8072,11807.6566
2005-03-28 13:40:00,53.7,53.73,53.69,53.72,8688.652942461524,20.815,20.8266,20.8111,20.8227,8688.6529
2005-03-28 13:45:00,53.72,53.79,53.71,53.71,11027.905657739626,20.8227,20.8498,20.8188,20.8188,11027.9057
2005-03-28 13:50:00,53.71,53.72,53.69,53.7,4344.326471230762,20.8188,20.8227,20.8111,20.815,4344.3265
2005-03-28 13:55:00,53.71,53.71,53.66,53.7,10470.940725530554,20.8188,20.8188,20.7994,20.815,10470.9407
2005-03-28 14:00:00,53.7,53.71,53.68,53.7,8688.652942461524,20.815,20.8188,20.8072,20.815,8688.6529
2005-03-28 14:05:00,53.69,53.73,53.66,53.73,13478.551359459543,20.8111,20.8266,20.7994,20.8266,13478.5514
2005-03-28 14:10:00,53.73,53.76,53.73,53.76,7463.330091601565,20.8266,20.8382,20.8266,20.8382,7463.3301
2005-03-28 14:15:00,53.77,53.91,53.77,53.8,12141.83552215777,20.8421,20.8964,20.8421,20.8537,12141.8355
2005-03-28 14:20:00,53.81,53.83,53.73,53.8,8354.47398313608,20.8576,20.8653,20.8266,20.8537,8354.474
2005-03-28 14:25:00,53.82,53.96,53.82,53.95,15595.018101854015,20.8615,20.9157,20.8615,20.9119,15595.0181
2005-03-28 14:30:00,53.95,54.01,53.94,53.94,12141.83552215777,20.9119,20.9351,20.908,20.908,12141.8355
2005-03-28 14:35:00,53.95,54.0,53.95,53.97,7351.937105159751,20.9119,20.9312,20.9119,20.9196,7351.9371
2005-03-28 14:40:00,53.98,54.01,53.95,53.98,12810.193440808656,20.9235,20.9351,20.9119,20.9235,12810.1934
2005-03-28 14:45:00,53.95,54.04,53.95,53.95,9022.831901786967,20.9119,20.9467,20.9119,20.9119,9022.8319
2005-03-28 14:50:00,53.95,53.97,53.95,53.96,5346.863349207091,20.9119,20.9196,20.9119,20.9157,5346.8633
2005-03-28 14:55:00,53.96,53.96,53.91,53.92,8577.259956019709,20.9157,20.9157,20.8964,20.9002,8577.26
2005-03-28 15:00:00,53.9,53.9,53.84,53.86,10136.76176620511,20.8925,20.8925,20.8692,20.877,10136.7618
2005-03-28 15:05:00,53.87,53.87,53.82,53.84,8020.295023810637,20.8808,20.8808,20.8615,20.8692,8020.295
2005-03-28 15:10:00,53.84,53.84,53.76,53.77,5903.828281416163,20.8692,20.8692,20.8382,20.8421,5903.8283
2005-03-28 15:15:00,53.79,53.83,53.76,53.83,7351.937105159751,20.8498,20.8653,20.8382,20.8653,7351.9371
2005-03-28 15:20:00,53.83,53.83,53.78,53.78,7797.509050927008,20.8653,20.8653,20.846,20.846,7797.5091
2005-03-28 15:25:00,53.79,53.8,53.77,53.77,6460.793213625236,20.8498,20.8537,20.8421,20.8421,6460.7932
2005-03-28 15:30:00,53.77,53.8,53.71,53.73,9245.617874670595,20.8421,20.8537,20.8188,20.8266,9245.6179
2005-03-28 15:35:00,53.73,53.79,53.73,53.75,9134.22488822878,20.8266,20.8498,20.8266,20.8343,9134.2249
2005-03-28 15:40:00,53.78,53.78,53.68,53.73,11473.477603506884,20.846,20.846,20.8072,20.8266,11473.4776
2005-03-28 15:45:00,53.74,53.74,53.73,53.74,2116.466742394474,20.8305,20.8305,20.8266,20.8305,2116.4667
2005-03-28 15:50:00,53.74,53.77,53.74,53.77,12141.83552215777,20.8305,20.8421,20.8305,20.8421,12141.8355
2005-03-28 15:55:00,53.76,53.78,53.76,53.76,21498.846383270185,20.8382,20.846,20.8382,20.8382,21498.8464
2005-03-29 09:30:00,53.76,53.8,53.76,53.76,16040.590047621274,20.8382,20.8537,20.8382,20.8382,16040.59
2005-03-29 09:35:00,53.76,53.76,53.64,53.65,7686.116064485194,20.8382,20.8382,20.7917,20.7956,7686.1161
2005-03-29 09:40:00,53.66,53.86,53.65,53.86,7686.116064485194,20.7994,20.877,20.7956,20.877,7686.1161
2005-03-29 09:45:00,54.0,54.2,54.0,54.2,16374.769006946715,20.9312,21.0088,20.9312,21.0088,16374.769
2005-03-29 09:50:00,54.27,54.45,53.93,53.95,31635.60814947529,21.0359,21.1057,20.9041,20.9119,31635.6081
2005-03-29 09:55:00,54.08,54.27,54.04,54.09,12253.228508599585,20.9622,21.0359,20.9467,20.9661,12253.2285
2005-03-29 10:00:00,54.06,54.13,54.0,54.01,9022.831901786967,20.9545,20.9816,20.9312,20.9351,9022.8319
2005-03-29 10:05:00,54.01,54.09,54.0,54.0,10025.368779763296,20.9351,20.9661,20.9312,20.9312,10025.3688
2005-03-29 10:10:00,53.98,53.98,53.89,53.95,17043.126925597604,20.9235,20.9235,20.8886,20.9119,17043.1269
2005-03-29 10:15:00,53.96,53.99,53.94,53.98,9913.975793321482,20.9157,20.9274,20.908,20.9235,9913.9758
2005-03-29 10:20:00,53.97,54.02,53.94,53.98,6683.579186508864,20.9196,20.939,20.908,20.9235,6683.5792
2005-03-29 10:25:00,53.98,54.02,53.98,54.01,8577.259956019709,20.9235,20.939,20.9235,20.9351,8577.26
2005-03-29 10:30:00,54.01,54.13,54.01,54.13,4121.540498347133,20.9351,20.9816,20.9351,20.9816,4121.5405
2005-03-29 10:35:00,54.22,54.3,54.22,54.25,44779.98054960939,21.0165,21.0475,21.0165,21.0281,44779.9805
2005-03-29 10:40:00,54.28,54.37,54.28,54.37,9691.189820437854,21.0398,21.0747,21.0398,21.0747,9691.1898
2005-03-29 10:45:00,54.38,54.46,54.37,54.45,14815.267196761317,21.0785,21.1095,21.0747,21.1057,14815.2672
2005-03-29 10:50:00,54.49,54.53,54.46,54.51,51352.16674967644,21.1212,21.1367,21.1095,21.1289,51352.1667
2005-03-29 10:55:00,54.52,54.55,54.5,54.55,15149.446156086758,21.1328,21.1444,21.125,21.1444,15149.4462
2005-03-29 11:00:00,54.55,54.55,54.54,54.55,19159.59366799208,21.1444,21.1444,21.1405,21.1444,19159.5937
2005-03-29 11:05:00,54.55,54.55,54.48,54.55,13367.158373017728,21.1444,21.1444,21.1173,21.1444,13367.1584
2005-03-29 11:10:00,54.55,54.56,54.55,54.56,7574.723078043379,21.1444,21.1483,21.1444,21.1483,7574.7231
2005-03-29 11:15:00,54.58,54.6,54.57,54.57,18045.66380357393,21.1561,21.1638,21.1522,21.1522,18045.6638
2005-03-29 11:20:00,54.56,54.59,54.56,54.57,17711.48484424849,21.1483,21.1599,21.1483,21.1522,17711.4848
2005-03-29 11:25:00,54.57,54.63,54.53,54.63,8688.652942461524,21.1522,21.1754,21.1367,21.1754,8688.6529
2005-03-29 11:30:00,54.62,54.62,54.59,54.59,3007.610633928989,21.1716,21.1716,21.1599,21.1599,3007.6106
2005-03-29 11:35:00,54.58,54.64,54.58,54.62,7463.330091601565,21.1561,21.1793,21.1561,21.1716,7463.3301
2005-03-29 11:40:00,54.61,54.61,54.57,54.57,5012.684389881648,21.1677,21.1677,21.1522,21.1522,5012.6844
2005-03-29 11:45:00,54.56,54.56,54.55,54.55,4455.719457672576,21.1483,21.1483,21.1444,21.1444,4455.7195
2005-03-29 11:50:00,54.55,54.56,54.51,54.52,17043.126925597604,21.1444,21.1483,21.1289,21.1328,17043.1269
2005-03-29 11:55:00,54.51,54.51,54.49,54.5,42106.54887500584,21.1289,21.1289,21.1212,21.125,42106.5489
2005-03-29 12:00:00,54.51,54.53,54.51,54.53,5458.256335648905,21.1289,21.1367,21.1289,21.1367,5458.2563
2005-03-29 12:05:00,54.53,54.54,54.5,54.5,6238.007240741606,21.1367,21.1405,21.125,21.125,6238.0072
2005-03-29 12:10:00,54.5,54.53,54.5,54.52,3675.968552579875,21.125,21.1367,21.125,21.1328,3675.9686
2005-03-29 12:15:00,54.51,54.52,54.48,54.49,9245.617874670595,21.1289,21.1328,21.1173,21.1212,9245.6179
2005-03-29 12:20:00,54.49,54.49,54.47,54.47,7463.330091601565,21.1212,21.1212,21.1134,21.1134,7463.3301
2005-03-29 12:25:00,54.47,54.47,54.46,54.47,2896.2176474871744,21.1134,21.1134,21.1095,21.1134,2896.2176
2005-03-29 12:30:00,54.47,54.47,54.42,54.43,4789.89841699802,21.1134,21.1134,21.094,21.0979,4789.8984
2005-03-29 12:35:00,54.43,54.45,54.41,54.43,6572.18620006705,21.0979,21.1057,21.0902,21.0979,6572.1862
2005-03-29 12:40:00,54.43,54.43,54.42,54.43,4010.1475119053184,21.0979,21.0979,21.094,21.0979,4010.1475
2005-03-29 12:45:00,54.41,54.42,54.41,54.41,9579.79683399604,21.0902,21.094,21.0902,21.0902,9579.7968
2005-03-29 12:50:00,54.42,54.44,54.38,54.38,8243.080996694265,21.094,21.1018,21.0785,21.0785,8243.081
2005-03-29 12:55:00,54.38,54.43,54.38,54.42,3230.396606812618,21.0785,21.0979,21.0785,21.094,3230.3966
2005-03-29 13:00:00,54.42,54.42,54.39,54.4,6349.400227183421,21.094,21.094,21.0824,21.0863,6349.4002
2005-03-29 13:05:00,54.41,54.41,54.36,54.36,6126.614254299792,21.0902,21.0902,21.0708,21.0708,6126.6143
2005-03-29 13:10:00,54.35,54.35,54.26,54.26,5235.470362765277,21.0669,21.0669,21.032,21.032,5235.4704
2005-03-29 13:15:00,54.26,54.26,54.21,54.22,10693.726698414182,21.032,21.032,21.0126,21.0165,10693.7267
2005-03-29 13:20:00,54.22,54.31,54.15,54.22,46339.48235979479,21.0165,21.0514,20.9894,21.0165,46339.4824
2005-03-29 13:25:00,54.22,54.23,54.11,54.13,8577.259956019709,21.0165,21.0204,20.9739,20.9816,8577.26
2005-03-29 13:30:00,54.15,54.2,54.12,54.12,9245.617874670595,20.9894,21.0088,20.9777,20.9777,9245.6179
2005-03-29 13:35:00,54.12,54.12,54.09,54.09,3898.754525463504,20.9777,20.9777,20.9661,20.9661,3898.7545
2005-03-29 13:40:00,54.1,54.13,54.09,54.11,7463.330091601565,20.97,20.9816,20.9661,20.9739,7463.3301
2005-03-29 13:45:00,54.11,54.11,54.07,54.08,7908.902037368823,20.9739,20.9739,20.9584,20.9622,7908.902
2005-03-29 13:50:00,54.08,54.13,54.05,54.13,14592.481223877689,20.9622,20.9816,20.9506,20.9816,14592.4812
2005-03-29 13:55:00,54.11,54.12,54.11,54.11,4901.291403439834,20.9739,20.9777,20.9739,20.9739,4901.2914
2005-03-29 14:00:00,54.1,54.1,54.06,54.06,11362.08461706507,20.97,20.97,20.9545,20.9545,11362.0846
2005-03-29 14:05:00,54.06,54.11,54.05,54.11,12698.80045436684,20.9545,20.9739,20.9506,20.9739,12698.8005
2005-03-29 14:10:00,54.11,54.11,54.09,54.09,4789.89841699802,20.9739,20.9739,20.9661,20.9661,4789.8984
2005-03-29 14:15:00,54.09,54.1,53.27,54.07,8911.438915345152,20.9661,20.97,20.6483,20.9584,8911.4389
2005-03-29 14:20:00,54.06,54.09,54.04,54.05,32081.180095242547,20.9545,20.9661,20.9467,20.9506,32081.1801
2005-03-29 14:25:00,54.07,54.13,54.06,54.11,8911.438915345152,20.9584,20.9816,20.9545,20.9739,8911.4389
2005-03-29 14:30:00,54.12,54.12,54.1,54.11,4789.89841699802,20.9777,20.9777,20.97,20.9739,4789.8984
2005-03-29 14:35:00,54.1,54.1,54.09,54.1,3230.396606812618,20.97,20.97,20.9661,20.97,3230.3966
2005-03-29 14:40:00,54.08,54.09,54.04,54.04,12141.83552215777,20.9622,20.9661,20.9467,20.9467,12141.8355
2005-03-29 14:45:00,54.04,54.1,54.04,54.1,24729.2429900828,20.9467,20.97,20.9467,20.97,24729.243
2005-03-29 14:50:00,54.11,54.13,54.1,54.11,6015.221267857978,20.9739,20.9816,20.97,20.9739,6015.2213
2005-03-29 14:55:00,54.12,54.15,54.11,54.14,4455.719457672576,20.9777,20.9894,20.9739,20.9855,4455.7195
2005-03-29 15:00:00,54.14,54.14,54.08,54.08,9913.975793321482,20.9855,20.9855,20.9622,20.9622,9913.9758
2005-03-29 15:05:00,54.09,54.1,54.07,54.07,6015.221267857978,20.9661,20.97,20.9584,20.9584,6015.2213
2005-03-29 15:10:00,54.08,54.1,54.06,54.06,14369.695250994058,20.9622,20.97,20.9545,20.9545,14369.6953
2005-03-29 15:15:00,54.06,54.11,54.06,54.1,23615.31312566465,20.9545,20.9739,20.9545,20.97,23615.3131
2005-03-29 15:20:00,54.1,54.14,54.07,54.11,9357.01086111241,20.97,20.9855,20.9584,20.9739,9357.0109
2005-03-29 15:25:00,54.11,54.18,54.09,54.18,21721.63235615381,20.9739,21.001,20.9661,21.001,21721.6324
2005-03-29 15:30:00,54.18,54.2,54.11,54.11,19939.34457308477,21.001,21.0088,20.9739,20.9739,19939.3446
2005-03-29 15:35:00,54.11,54.16,54.09,54.16,13367.158373017728,20.9739,20.9933,20.9661,20.9933,13367.1584
2005-03-29 15:40:00,54.16,54.22,54.14,54.21,9691.189820437854,20.9933,21.0165,20.9855,21.0126,9691.1898
2005-03-29 15:45:00,54.21,54.21,54.13,54.18,15260.839142528574,21.0126,21.0126,20.9816,21.001,15260.8391
2005-03-29 15:50:00,54.15,54.19,54.11,54.17,16151.983034063089,20.9894,21.0049,20.9739,20.9971,16151.983
2005-03-29 15:55:00,54.17,54.2,54.13,54.19,23949.49208499009,20.9971,21.0088,20.9816,21.0049,23949.4921
2005-03-30 09:30:00,54.25,54.34,54.25,54.34,11584.870589948698,21.0281,21.063,21.0281,21.063,11584.8706
2005-03-30 09:35:00,54.34,54.47,54.27,54.27,7574.723078043379,21.063,21.1134,21.0359,21.0359,7574.7231
2005-03-30 09:40:00,54.26,54.4,54.26,54.4,30967.250230824404,21.032,21.0863,21.032,21.0863,30967.2502
2005-03-30 09:45:00,54.45,54.53,54.36,54.36,20162.130545968408,21.1057,21.1367,21.0708,21.0708,20162.1305
2005-03-30 09:50:00,54.36,54.38,54.36,54.37,20830.48846461929,21.0708,21.0785,21.0708,21.0747,20830.4885
2005-03-30 09:55:00,54.38,54.47,54.38,54.42,9134.22488822878,21.0785,21.1134,21.0785,21.094,9134.2249
2005-03-30 10:00:00,54.38,54.39,54.38,54.38,36202.72059358968,21.0785,21.0824,21.0785,21.0785,36202.7206
2005-03-30 10:05:00,54.38,54.38,54.34,54.38,11473.477603506884,21.0785,21.0785,21.063,21.0785,11473.4776
2005-03-30 10:10:00,54.38,54.39,54.31,54.32,16597.554979830347,21.0785,21.0824,21.0514,21.0553,16597.555
2005-03-30 10:15:00,54.32,54.32,54.28,54.28,15149.446156086758,21.0553,21.0553,21.0398,21.0398,15149.4462
2005-03-30 10:20:00,54.28,54.36,54.18,54.36,25397.60090873368,21.0398,21.0708,21.001,21.0708,25397.6009
2005-03-30 10:25:00,54.35,54.39,54.32,54.33,12698.80045436684,21.0669,21.0824,21.0553,21.0591,12698.8005
2005-03-30 10:30:00,54.33,54.4,54.32,54.32,15817.804074737644,21.0591,21.0863,21.0553,21.0553,15817.8041
2005-03-30 10:35:00,54.32,54.32,54.22,54.28,21164.66742394474,21.0553,21.0553,21.0165,21.0398,21164.6674
2005-03-30 10:40:00,54.28,54.29,54.28,54.29,6683.579186508864,21.0398,21.0436,21.0398,21.0436,6683.5792
2005-03-30 10:45:00,54.29,54.33,54.29,54.33,20830.48846461929,21.0436,21.0591,21.0436,21.0591,20830.4885
2005-03-30 10:50:00,54.33,54.45,54.32,54.35,24952.028962966426,21.0591,21.1057,21.0553,21.0669,24952.029
2005-03-30 10:55:00,54.32,54.36,54.31,54.32,11250.691630623254,21.0553,21.0708,21.0514,21.0553,11250.6916
2005-03-30 11:00:00,54.32,54.32,54.29,54.3,14703.874210319502,21.0553,21.0553,21.0436,21.0475,14703.8742
2005-03-30 11:05:00,54.3,54.32,54.28,54.3,13367.158373017728,21.0475,21.0553,21.0398,21.0475,13367.1584
2005-03-30 11:10:00,54.3,54.3,54.26,54.27,9913.975793321482,21.0475,21.0475,21.032,21.0359,9913.9758
2005-03-30 11:15:00,54.26,54.27,54.24,54.25,10582.33371197237,21.032,21.0359,21.0243,21.0281,10582.3337
2005-03-30 11:20:00,54.24,54.24,54.22,54.22,4567.11244411439,21.0243,21.0243,21.0165,21.0165,4567.1124
2005-03-30 11:25:00,54.2,54.29,54.2,54.29,8354.47398313608,21.0088,21.0436,21.0088,21.0436,8354.474
2005-03-30 11:30:00,54.29,54.35,54.28,54.35,13478.551359459543,21.0436,21.0669,21.0398,21.0669,13478.5514
2005-03-30 11:35:00,54.36,54.36,54.29,54.31,12587.407467925028,21.0708,21.0708,21.0436,21.0514,12587.4075
2005-03-30 11:40:00,54.31,54.31,54.23,54.31,13367.158373017728,21.0514,21.0514,21.0204,21.0514,13367.1584
2005-03-30 11:45:00,54.29,54.3,54.22,54.22,7017.758145834308,21.0436,21.0475,21.0165,21.0165,7017.7581
2005-03-30 11:50:00,54.22,54.22,54.19,54.21,11250.691630623254,21.0165,21.0165,21.0049,21.0126,11250.6916
2005-03-30 11:55:00,54.2,54.25,54.19,54.24,6794.972172950679,21.0088,21.0281,21.0049,21.0243,6794.9722
2005-03-30 12:00:00,54.24,54.24,54.21,54.22,9579.79683399604,21.0243,21.0243,21.0126,21.0165,9579.7968
2005-03-30 12:05:00,54.25,54.26,54.22,54.24,4678.505430556205,21.0281,21.032,21.0165,21.0243,4678.5054
2005-03-30 12:10:00,54.24,54.24,54.2,54.2,9468.403847554224,21.0243,21.0243,21.0088,21.0088,9468.4038
2005-03-30 12:15:00,54.21,54.24,54.13,54.24,11919.04954927414,21.0126,21.0243,20.9816,21.0243,11919.0495
2005-03-30 12:20:00,54.25,54.29,54.22,54.29,6794.972172950679,21.0281,21.0436,21.0165,21.0436,6794.9722
2005-03-30 12:25:00,54.28,54.28,54.17,54.23,8911.438915345152,21.0398,21.0398,20.9971,21.0204,8911.4389
2005-03-30 12:30:00,54.23,54.25,54.2,54.2,21944.41832903744,21.0204,21.0281,21.0088,21.0088,21944.4183
2005-03-30 12:35:00,54.21,54.21,54.18,54.2,7240.544118717937,21.0126,21.0126,21.001,21.0088,7240.5441
2005-03-30 12:40:00,54.2,54.21,54.16,54.21,11584.870589948698,21.0088,21.0126,20.9933,21.0126,11584.8706
2005-03-30 12:45:00,54.21,54.31,54.21,54.24,18268.44977645756,21.0126,21.0514,21.0126,21.0243,18268.4498
2005-03-30 12:50:00,54.26,54.3,54.23,54.29,3787.3615390216896,21.032,21.0475,21.0204,21.0436,3787.3615
2005-03-30 12:55:00,54.3,54.3,54.29,54.29,779.7509050927008,21.0475,21.0475,21.0436,21.0436,779.7509
2005-03-30 13:00:00,54.3,54.33,54.3,54.3,21387.453396828365,21.0475,21.0591,21.0475,21.0475,21387.4534
2005-03-30 13:05:00,54.33,54.39,54.33,54.39,3007.610633928989,21.0591,21.0824,21.0591,21.0824,3007.6106
2005-03-30 13:10:00,54.4,54.58,54.39,54.55,18491.23574934119,21.0863,21.1561,21.0824,21.1444,18491.2357
2005-03-30 13:15:00,54.56,54.59,54.56,54.57,13812.730318784988,21.1483,21.1599,21.1483,21.1522,13812.7303
2005-03-30 13:20:00,54.57,54.58,54.56,54.57,71737.08326852847,21.1522,21.1561,21.1483,21.1522,71737.0833
2005-03-30 13:25:00,54.57,54.57,54.56,54.57,13589.944345901358,21.1522,21.1522,21.1483,21.1522,13589.9443
2005-03-30 13:30:00,54.56,54.58,54.56,54.58,10582.33371197237,21.1483,21.1561,21.1483,21.1561,10582.3337
2005-03-30 13:35:00,54.57,54.58,54.55,54.55,24617.850003640982,21.1522,21.1561,21.1444,21.1444,24617.85
2005-03-30 13:40:00,54.53,54.53,54.49,54.52,6238.007240741606,21.1367,21.1367,21.1212,21.1328,6238.0072
2005-03-30 13:45:00,54.52,54.57,54.45,54.56,14481.088237435872,21.1328,21.1522,21.1057,21.1483,14481.0882
2005-03-30 13:50:00,54.56,54.56,54.49,54.49,5346.863349207091,21.1483,21.1483,21.1212,21.1212,5346.8633
2005-03-30 13:55:00,54.5,54.6,54.47,54.6,6460.793213625236,21.125,21.1638,21.1134,21.1638,6460.7932
2005-03-30 14:00:00,54.61,54.62,54.49,54.52,8577.259956019709,21.1677,21.1716,21.1212,21.1328,8577.26
2005-03-30 14:05:00,54.53,54.57,54.52,54.54,3898.754525463504,21.1367,21.1522,21.1328,21.1405,3898.7545
2005-03-30 14:10:00,54.53,54.55,54.5,54.55,4121.540498347133,21.1367,21.1444,21.125,21.1444,4121.5405
2005-03-30 14:15:00,54.54,54.54,54.46,54.48,12476.014481483213,21.1405,21.1405,21.1095,21.1173,12476.0145
2005-03-30 14:20:00,54.46,54.48,54.38,54.41,5569.6493220907205,21.1095,21.1173,21.0785,21.0902,5569.6493
2005-03-30 14:25:00,54.41,54.41,54.32,54.32,7686.116064485194,21.0902,21.0902,21.0553,21.0553,7686.1161
2005-03-30 14:30:00,54.32,54.53,54.32,54.53,6238.007240741606,21.0553,21.1367,21.0553,21.1367,6238.0072
2005-03-30 14:35:00,54.53,54.58,54.51,54.55,5012.684389881648,21.1367,21.1561,21.1289,21.1444,5012.6844
2005-03-30 14:40:00,54.54,54.55,54.52,54.52,6572.18620006705,21.1405,21.1444,21.1328,21.1328,6572.1862
2005-03-30 14:45:00,54.56,54.56,54.52,54.55,4344.326471230762,21.1483,21.1483,21.1328,21.1444,4344.3265
2005-03-30 14:50:00,54.54,54.55,54.49,54.49,20384.916518852035,21.1405,21.1444,21.1212,21.1212,20384.9165
2005-03-30 14:55:00,54.49,54.52,54.46,54.5,8688.652942461524,21.1212,21.1328,21.1095,21.125,8688.6529
2005-03-30 15:00:00,54.51,54.54,54.48,54.51,8800.045928903339,21.1289,21.1405,21.1173,21.1289,8800.0459
2005-03-30 15:05:00,54.5,54.51,54.49,54.51,6015.221267857978,21.125,21.1289,21.1212,21.1289,6015.2213
2005-03-30 15:10:00,54.51,54.51,54.43,54.45,9913.975793321482,21.1289,21.1289,21.0979,21.1057,9913.9758
2005-03-30 15:15:00,54.45,54.49,54.45,54.46,7129.151132276122,21.1057,21.1212,21.1057,21.1095,7129.1511
2005-03-30 15:20:00,54.46,54.48,54.42,54.48,14035.516291668617,21.1095,21.1173,21.094,21.1173,14035.5163
2005-03-30 15:25:00,54.48,54.55,54.46,54.54,9245.617874670595,21.1173,21.1444,21.1095,21.1405,9245.6179
2005-03-30 15:30:00,54.54,54.55,54.49,54.54,7240.544118717937,21.1405,21.1444,21.1212,21.1405,7240.5441
2005-03-30 15:35:00,54.54,54.63,54.54,54.62,7574.723078043379,21.1405,21.1754,21.1405,21.1716,7574.7231
2005-03-30 15:40:00,54.63,54.65,54.62,54.65,11250.691630623254,21.1754,21.1832,21.1716,21.1832,11250.6916
2005-03-30 15:45:00,54.65,54.73,54.64,54.73,22724.16923413014,21.1832,21.2142,21.1793,21.2142,22724.1692
2005-03-30 15:50:00,54.73,54.73,54.69,54.7,11362.08461706507,21.2142,21.2142,21.1987,21.2026,11362.0846
2005-03-30 15:55:00,54.7,54.76,54.68,54.76,30410.28529861533,21.2026,21.2258,21.1948,21.2258,30410.2853
2005-03-31 09:30:00,54.78,54.79,54.75,54.75,40212.868105495,21.2336,21.2375,21.2219,21.2219,40212.8681
2005-03-31 09:35:00,54.72,54.74,54.66,54.74,36536.89955291512,21.2103,21.2181,21.1871,21.2181,36536.8996
2005-03-31 09:40:00,54.74,54.76,54.73,54.76,33195.109959660695,21.2181,21.2258,21.2142,21.2258,33195.11
2005-03-31 09:45:00,54.76,54.92,54.75,54.84,55473.70724802357,21.2258,21.2878,21.2219,21.2568,55473.7072
2005-03-31 09:50:00,54.84,54.85,54.71,54.71,47787.59118353838,21.2568,21.2607,21.2064,21.2064,47787.5912
2005-03-31 09:55:00,54.67,54.73,54.67,54.7,20607.702491735665,21.1909,21.2142,21.1909,21.2026,20607.7025
2005-03-31 10:00:00,54.7,54.7,54.65,54.66,33417.89593254432,21.2026,21.2026,21.1832,21.1871,33417.8959
2005-03-31 10:05:00,54.66,54.71,54.58,54.59,21721.63235615381,21.1871,21.2064,21.1561,21.1599,21721.6324
2005-03-31 10:10:00,54.57,54.57,54.48,54.49,27514.06765112816,21.1522,21.1522,21.1173,21.1212,27514.0677
2005-03-31 10:15:00,54.5,54.54,54.46,54.47,18602.628735783004,21.125,21.1405,21.1095,21.1134,18602.6287
2005-03-31 10:20:00,54.48,54.48,54.39,54.46,14815.267196761317,21.1173,21.1173,21.0824,21.1095,14815.2672
2005-03-31 10:25:00,54.46,54.49,54.45,54.45,10248.154752646926,21.1095,21.1212,21.1057,21.1057,10248.1548
2005-03-31 10:30:00,54.45,54.5,54.45,54.48,8465.866969577895,21.1057,21.125,21.1057,21.1173,8465.867
2005-03-31 10:35:00,54.5,54.5,54.37,54.39,9913.975793321482,21.125,21.125,21.0747,21.0824,9913.9758
2005-03-31 10:40:00,54.4,54.52,54.4,54.52,9802.582806879667,21.0863,21.1328,21.0863,21.1328,9802.5828
2005-03-31 10:45:00,54.52,54.54,54.47,54.47,11362.08461706507,21.1328,21.1405,21.1134,21.1134,11362.0846
2005-03-31 10:50:00,54.48,54.53,54.46,54.48,21610.239369711995,21.1173,21.1367,21.1095,21.1173,21610.2394
2005-03-31 10:55:00,54.48,54.5,54.38,54.5,16486.16199338853,21.1173,21.125,21.0785,21.125,16486.162
2005-03-31 11:00:00,54.5,54.51,54.46,54.46,14815.267196761317,21.125,21.1289,21.1095,21.1095,14815.2672
2005-03-31 11:05:00,54.46,54.5,54.45,54.48,27068.4957053609,21.1095,21.125,21.1057,21.1173,27068.4957
2005-03-31 11:10:00,54.47,54.48,54.43,54.44,22835.562220571952,21.1134,21.1173,21.0979,21.1018,22835.5622
2005-03-31 11:15:00,54.44,54.55,54.44,54.54,16263.376020504904,21.1018,21.1444,21.1018,21.1405,16263.376
2005-03-31 11:20:00,54.54,54.6,54.54,54.55,17154.519912039417,21.1405,21.1638,21.1405,21.1444,17154.5199
2005-03-31 11:25:00,54.55,54.55,54.5,54.51,8911.438915345152,21.1444,21.1444,21.125,21.1289,8911.4389
2005-03-31 11:30:00,54.53,54.55,54.51,54.54,3898.754525463504,21.1367,21.1444,21.1289,21.1405,3898.7545
2005-03-31 11:35:00,54.55,54.55,54.5,54.5,5124.077376323463,21.1444,21.1444,21.125,21.125,5124.0774
2005-03-31 11:40:00,54.47,54.5,54.44,54.45,6126.614254299792,21.1134,21.125,21.1018,21.1057,6126.6143
2005-03-31 11:45:00,54.45,54.48,54.43,54.46,8688.652942461524,21.1057,21.1173,21.0979,21.1095,8688.6529
2005-03-31 11:50:00,54.42,54.46,54.38,54.38,5235.470362765277,21.094,21.1095,21.0785,21.0785,5235.4704
2005-03-31 11:55:00,54.42,54.55,54.42,54.55,9134.22488822878,21.094,21.1444,21.094,21.1444,9134.2249
2005-03-31 12:00:00,54.55,54.55,54.49,54.5,3564.575566138061,21.1444,21.1444,21.1212,21.125,3564.5756
2005-03-31 12:05:00,54.5,54.51,54.49,54.51,2227.859728836288,21.125,21.1289,21.1212,21.1289,2227.8597
2005-03-31 12:10:00,54.51,54.55,54.49,54.5,9134.22488822878,21.1289,21.1444,21.1212,21.125,9134.2249
2005-03-31 12:15:00,54.49,54.51,54.43,54.49,10805.119684855998,21.1212,21.1289,21.0979,21.1212,10805.1197
2005-03-31 12:20:00,54.5,54.53,54.47,54.5,4344.326471230762,21.125,21.1367,21.1134,21.125,4344.3265
2005-03-31 12:25:00,54.51,54.53,54.47,54.52,4232.933484788948,21.1289,21.1367,21.1134,21.1328,4232.9335
2005-03-31 12:30:00,54.53,54.53,54.46,54.51,5681.042308532535,21.1367,21.1367,21.1095,21.1289,5681.0423
2005-03-31 12:35:00,54.52,54.53,54.48,54.48,1782.2877830690304,21.1328,21.1367,21.1173,21.1173,1782.2878
2005-03-31 12:40:00,54.49,54.49,54.45,54.47,5346.863349207091,21.1212,21.1212,21.1057,21.1134,5346.8633
2005-03-31 12:45:00,54.47,54.47,54.44,54.46,6126.614254299792,21.1134,21.1134,21.1018,21.1095,6126.6143
2005-03-31 12:50:00,54.46,54.46,54.45,54.46,1670.894796627216,21.1095,21.1095,21.1057,21.1095,1670.8948
2005-03-31 12:55:00,54.42,54.48,54.42,54.46,5235.470362765277,21.094,21.1173,21.094,21.1095,5235.4704
2005-03-31 13:00:00,54.46,54.55,54.46,54.53,6126.614254299792,21.1095,21.1444,21.1095,21.1367,6126.6143
2005-03-31 13:05:00,54.52,54.53,54.52,54.52,891.1438915345152,21.1328,21.1367,21.1328,21.1328,891.1439
2005-03-31 13:10:00,54.52,54.55,54.5,54.55,8688.652942461524,21.1328,21.1444,21.125,21.1444,8688.6529
2005-03-31 13:15:00,54.55,54.67,54.55,54.66,12030.442535715956,21.1444,21.1909,21.1444,21.1871,12030.4425
2005-03-31 13:20:00,54.65,54.7,54.64,54.68,6460.793213625236,21.1832,21.2026,21.1793,21.1948,6460.7932
2005-03-31 13:25:00,54.68,54.69,54.64,54.64,4232.933484788948,21.1948,21.1987,21.1793,21.1793,4232.9335
2005-03-31 13:30:00,54.65,54.66,54.61,54.66,12364.6214950414,21.1832,21.1871,21.1677,21.1871,12364.6215
2005-03-31 13:35:00,54.68,54.71,54.66,54.7,5681.042308532535,21.1948,21.2064,21.1871,21.2026,5681.0423
2005-03-31 13:40:00,54.67,54.67,54.64,54.66,1782.2877830690304,21.1909,21.1909,21.1793,21.1871,1782.2878
2005-03-31 13:45:00,54.64,54.75,54.64,54.72,7240.544118717937,21.1793,21.2219,21.1793,21.2103,7240.5441
2005-03-31 13:50:00,54.69,54.69,54.66,54.66,1893.6807695108448,21.1987,21.1987,21.1871,21.1871,1893.6808
2005-03-31 13:55:00,54.66,54.72,54.66,54.68,3453.182579696246,21.1871,21.2103,21.1871,21.1948,3453.1826
2005-03-31 14:00:00,54.69,54.79,54.69,54.75,31635.60814947529,21.1987,21.2375,21.1987,21.2219,31635.6081
2005-03-31 14:05:00,54.79,54.79,54.73,54.73,6126.614254299792,21.2375,21.2375,21.2142,21.2142,6126.6143
2005-03-31 14:10:00,54.73,54.84,54.71,54.82,10693.726698414182,21.2142,21.2568,21.2064,21.2491,10693.7267
2005-03-31 14:15:00,54.83,54.87,54.83,54.84,4232.933484788948,21.253,21.2685,21.253,21.2568,4232.9335
2005-03-31 14:20:00,54.83,54.93,54.83,54.93,10248.154752646926,21.253,21.2917,21.253,21.2917,10248.1548
2005-03-31 14:25:00,54.93,54.98,54.93,54.96,5458.256335648905,21.2917,21.3111,21.2917,21.3033,5458.2563
2005-03-31 14:30:00,54.97,55.02,54.95,54.95,10248.154752646926,21.3072,21.3266,21.2995,21.2995,10248.1548
2005-03-31 14:35:00,54.91,54.99,54.91,54.99,7797.509050927008,21.284,21.315,21.284,21.315,7797.5091
2005-03-31 14:40:00,54.99,55.06,54.95,55.05,10248.154752646926,21.315,21.3421,21.2995,21.3382,10248.1548
2005-03-31 14:45:00,55.01,55.07,54.96,54.99,6349.400227183421,21.3227,21.346,21.3033,21.315,6349.4002
2005-03-31 14:50:00,54.96,54.96,54.88,54.91,11696.263576390513,21.3033,21.3033,21.2723,21.284,11696.2636
2005-03-31 14:55:00,54.92,54.99,54.91,54.96,10582.33371197237,21.2878,21.315,21.284,21.3033,10582.3337
2005-03-31 15:00:00,54.97,54.99,54.91,54.94,12476.014481483213,21.3072,21.315,21.284,21.2956,12476.0145
2005-03-31 15:05:00,54.95,54.95,54.88,54.88,12921.586427250471,21.2995,21.2995,21.2723,21.2723,12921.5864
2005-03-31 15:10:00,54.88,54.88,54.67,54.72,28182.425569779043,21.2723,21.2723,21.1909,21.2103,28182.4256
2005-03-31 15:15:00,54.72,54.79,54.69,54.74,11362.08461706507,21.2103,21.2375,21.1987,21.2181,11362.0846
2005-03-31 15:20:00,54.77,54.83,54.75,54.83,7240.544118717937,21.2297,21.253,21.2219,21.253,7240.5441
2005-03-31 15:25:00,54.81,54.84,54.7,54.71,31635.60814947529,21.2452,21.2568,21.2026,21.2064,31635.6081
2005-03-31 15:30:00,54.7,54.73,54.62,54.62,11362.08461706507,21.2026,21.2142,21.1716,21.1716,11362.0846
2005-03-31 15:35:00,54.57,54.64,54.49,54.5,27848.2466104536,21.1522,21.1793,21.1212,21.125,27848.2466
2005-03-31 15:40:00,54.49,54.49,54.41,54.41,14035.516291668617,21.1212,21.1212,21.0902,21.0902,14035.5163
2005-03-31 15:45:00,54.41,54.41,54.31,54.34,29407.748420639004,21.0902,21.0902,21.0514,21.063,29407.7484
2005-03-31 15:50:00,54.36,54.54,54.31,54.34,113955.02512997611,21.0708,21.1405,21.0514,21.063,113955.0251
2005-03-31 15:55:00,54.33,54.44,54.32,54.38,44445.80159028395,21.0591,21.1018,21.0553,21.0785,44445.8016
2005-04-01 09:35:00,55.39,55.47,55.12,55.44,95018.21743486768,21.47,21.501,21.3654,21.4894,95018.2174
2005-04-01 09:40:00,55.44,55.44,55.21,55.22,38987.54525463504,21.4894,21.4894,21.4003,21.4041,38987.5453
2005-04-01 09:45:00,55.18,55.19,55.16,55.16,43888.83665807488,21.3886,21.3925,21.3809,21.3809,43888.8367
2005-04-01 09:50:00,55.16,55.28,55.12,55.26,45559.731454702094,21.3809,21.4274,21.3654,21.4196,45559.7315
2005-04-01 09:55:00,55.26,55.26,55.17,55.19,33863.46787831158,21.4196,21.4196,21.3847,21.3925,33863.4679
2005-04-01 10:00:00,55.19,55.21,55.07,55.07,37316.65045800783,21.3925,21.4003,21.346,21.346,37316.6505
2005-04-01 10:05:00,55.08,55.08,54.77,54.78,31747.001135917104,21.3499,21.3499,21.2297,21.2336,31747.0011
2005-04-01 10:10:00,54.78,54.78,54.73,54.76,21276.06041038655,21.2336,21.2336,21.2142,21.2258,21276.0604
2005-04-01 10:15:00,54.76,54.76,54.63,54.64,15260.839142528574,21.2258,21.2258,21.1754,21.1793,15260.8391
2005-04-01 10:20:00,54.61,54.62,54.51,54.51,16708.94796627216,21.1677,21.1716,21.1289,21.1289,16708.948
2005-04-01 10:25:00,54.51,54.51,54.31,54.31,15929.19706117946,21.1289,21.1289,21.0514,21.0514,15929.1971
2005-04-01 10:30:00,54.31,54.31,54.28,54.29,23838.09909854828,21.0514,21.0514,21.0398,21.0436,23838.0991
2005-04-01 10:35:00,54.3,54.3,54.12,54.13,17934.270817132117,21.0475,21.0475,20.9777,20.9816,17934.2708
2005-04-01 10:40:00,54.13,54.21,54.12,54.21,15483.625115412202,20.9816,21.0126,20.9777,21.0126,15483.6251
2005-04-01 10:45:00,54.22,54.33,54.22,54.3,17043.126925597604,21.0165,21.0591,21.0165,21.0475,17043.1269
2005-04-01 10:50:00,54.3,54.38,54.3,54.33,14703.874210319502,21.0475,21.0785,21.0475,21.0591,14703.8742
2005-04-01 10:55:00,54.32,54.32,54.03,54.03,67726.93575662316,21.0553,21.0553,20.9429,20.9429,67726.9358
2005-04-01 11:00:00,54.04,54.13,53.99,54.11,60709.17761078885,20.9467,20.9816,20.9274,20.9739,60709.1776
2005-04-01 11:05:00,54.13,54.25,54.12,54.25,38319.18733598416,20.9816,21.0281,20.9777,21.0281,38319.1873
2005-04-01 11:10:00,54.24,54.28,54.2,54.2,12141.83552215777,21.0243,21.0398,21.0088,21.0088,12141.8355
2005-04-01 11:15:00,54.2,54.21,54.16,54.21,12253.228508599585,21.0088,21.0126,20.9933,21.0126,12253.2285
2005-04-01 11:20:00,54.2,54.2,54.12,54.2,64496.53914981054,21.0088,21.0088,20.9777,21.0088,64496.5391
2005-04-01 11:25:00,54.2,54.2,54.12,54.16,50461.02285814193,21.0088,21.0088,20.9777,20.9933,50461.0229
2005-04-01 11:30:00,54.16,54.3,54.16,54.24,13924.1233052268,20.9933,21.0475,20.9933,21.0243,13924.1233
2005-04-01 11:35:00,54.23,54.27,54.21,54.23,12030.442535715956,21.0204,21.0359,21.0126,21.0204,12030.4425
2005-04-01 11:40:00,54.26,54.36,54.26,54.35,10805.119684855998,21.032,21.0708,21.032,21.0669,10805.1197
2005-04-01 11:45:00,54.36,54.45,54.34,54.39,9468.403847554224,21.0708,21.1057,21.063,21.0824,9468.4038
2005-04-01 11:50:00,54.39,54.51,54.38,54.48,10136.76176620511,21.0824,21.1289,21.0785,21.1173,10136.7618
2005-04-01 11:55:00,54.48,54.48,54.36,54.37,13589.944345901358,21.1173,21.1173,21.0708,21.0747,13589.9443
2005-04-01 12:00:00,54.37,54.37,54.29,54.29,9022.831901786967,21.0747,21.0747,21.0436,21.0436,9022.8319
2005-04-01 12:05:00,54.29,54.29,54.2,54.2,14035.516291668617,21.0436,21.0436,21.0088,21.0088,14035.5163
2005-04-01 12:10:00,54.18,54.19,54.14,54.18,17265.912898481234,21.001,21.0049,20.9855,21.001,17265.9129
2005-04-01 12:15:00,54.2,54.2,54.03,54.04,17600.091857806678,21.0088,21.0088,20.9429,20.9467,17600.0919
2005-04-01 12:20:00,54.06,54.13,54.02,54.09,10470.940725530554,20.9545,20.9816,20.939,20.9661,10470.9407
2005-04-01 12:25:00,54.09,54.2,54.03,54.03,14481.088237435872,20.9661,21.0088,20.9429,20.9429,14481.0882
2005-04-01 12:30:00,54.03,54.04,53.97,54.02,16151.983034063089,20.9429,20.9467,20.9196,20.939,16151.983
2005-04-01 12:35:00,54.02,54.04,53.98,54.04,11139.29864418144,20.939,20.9467,20.9235,20.9467,11139.2986
2005-04-01 12:40:00,54.04,54.09,54.04,54.08,24283.67104431554,20.9467,20.9661,20.9467,20.9622,24283.671
2005-04-01 12:45:00,54.07,54.08,54.02,54.02,8465.866969577895,20.9584,20.9622,20.939,20.939,8465.867
2005-04-01 12:50:00,54.02,54.02,53.82,53.84,9802.582806879667,20.939,20.939,20.8615,20.8692,9802.5828
2005-04-01 12:55:00,53.82,53.82,53.72,53.72,15595.018101854015,20.8615,20.8615,20.8227,20.8227,15595.0181
2005-04-01 13:00:00,53.7,53.82,53.67,53.82,13924.1233052268,20.815,20.8615,20.8033,20.8615,13924.1233
2005-04-01 13:05:00,53.8,53.81,53.73,53.75,8577.259956019709,20.8537,20.8576,20.8266,20.8343,8577.26
2005-04-01 13:10:00,53.75,53.77,53.74,53.75,8354.47398313608,20.8343,20.8421,20.8305,20.8343,8354.474
2005-04-01 13:15:00,53.76,53.94,53.76,53.94,11139.29864418144,20.8382,20.908,20.8382,20.908,11139.2986
2005-04-01 13:20:00,53.94,53.95,53.93,53.93,7574.723078043379,20.908,20.9119,20.9041,20.9041,7574.7231
2005-04-01 13:25:00,53.94,54.01,53.91,53.99,19493.77262731752,20.908,20.9351,20.8964,20.9274,19493.7726
2005-04-01 13:30:00,53.99,53.99,53.88,53.92,21833.02534259562,20.9274,20.9274,20.8847,20.9002,21833.0253
2005-04-01 13:35:00,53.91,53.91,53.78,53.83,14926.66018320313,20.8964,20.8964,20.846,20.8653,14926.6602
2005-04-01 13:40:00,53.83,53.84,53.8,53.84,4789.89841699802,20.8653,20.8692,20.8537,20.8692,4789.8984
2005-04-01 13:45:00,53.85,53.86,53.83,53.84,6683.579186508864,20.8731,20.877,20.8653,20.8692,6683.5792
2005-04-01 13:50:00,53.83,53.85,53.79,53.81,12810.193440808656,20.8653,20.8731,20.8498,20.8576,12810.1934
2005-04-01 13:55:00,53.84,53.85,53.74,53.79,9134.22488822878,20.8692,20.8731,20.8305,20.8498,9134.2249
2005-04-01 14:00:00,53.79,53.82,53.78,53.81,7574.723078043379,20.8498,20.8615,20.846,20.8576,7574.7231
2005-04-01 14:05:00,53.8,53.8,53.74,53.77,16263.376020504904,20.8537,20.8537,20.8305,20.8421,16263.376
2005-04-01 14:10:00,53.76,53.88,53.75,53.87,8577.259956019709,20.8382,20.8847,20.8343,20.8808,8577.26
2005-04-01 14:15:00,53.88,53.91,53.85,53.9,8020.295023810637,20.8847,20.8964,20.8731,20.8925,8020.295
2005-04-01 14:20:00,53.88,53.94,53.87,53.94,11919.04954927414,20.8847,20.908,20.8808,20.908,11919.0495
2005-04-01 14:25:00,53.94,53.98,53.94,53.94,14926.66018320313,20.908,20.9235,20.908,20.908,14926.6602
2005-04-01 14:30:00,53.94,54.03,53.94,54.03,9357.01086111241,20.908,20.9429,20.908,20.9429,9357.0109
2005-04-01 14:35:00,54.01,54.01,53.94,53.97,11807.656562832326,20.9351,20.9351,20.908,20.9196,11807.6566
2005-04-01 14:40:00,53.99,53.99,53.83,53.83,13701.337332343172,20.9274,20.9274,20.8653,20.8653,13701.3373
2005-04-01 14:45:00,53.85,53.93,53.85,53.93,8577.259956019709,20.8731,20.9041,20.8731,20.9041,8577.26
2005-04-01 14:50:00,53.92,53.97,53.87,53.87,10805.119684855998,20.9002,20.9196,20.8808,20.8808,10805.1197
2005-04-01 14:55:00,53.87,53.91,53.85,53.91,13589.944345901358,20.8808,20.8964,20.8731,20.8964,13589.9443
2005-04-01 15:00:00,53.91,54.02,53.9,54.02,10916.51267129781,20.8964,20.939,20.8925,20.939,10916.5127
2005-04-01 15:05:00,54.02,54.07,54.02,54.07,19939.34457308477,20.939,20.9584,20.939,20.9584,19939.3446
2005-04-01 15:10:00,54.07,54.24,54.07,54.22,27068.4957053609,20.9584,21.0243,20.9584,21.0165,27068.4957
2005-04-01 15:15:00,54.22,54.22,54.09,54.1,12364.6214950414,21.0165,21.0165,20.9661,20.97,12364.6215
2005-04-01 15:20:00,54.09,54.1,54.02,54.03,23281.13416633921,20.9661,20.97,20.939,20.9429,23281.1342
2005-04-01 15:25:00,54.02,54.09,54.0,54.04,11250.691630623254,20.939,20.9661,20.9312,20.9467,11250.6916
2005-04-01 15:30:00,54.04,54.09,54.02,54.09,28516.604529104487,20.9467,20.9661,20.939,20.9661,28516.6045
2005-04-01 15:35:00,54.09,54.18,54.04,54.04,12253.228508599585,20.9661,21.001,20.9467,20.9467,12253.2285
2005-04-01 15:40:00,54.04,54.07,54.04,54.05,10805.119684855998,20.9467,20.9584,20.9467,20.9506,10805.1197
2005-04-01 15:45:00,54.06,54.12,54.05,54.09,17934.270817132117,20.9545,20.9777,20.9506,20.9661,17934.2708
2005-04-01 15:50:00,54.09,54.2,54.09,54.13,18157.056790015748,20.9661,21.0088,20.9661,20.9816,18157.0568
2005-04-01 15:55:00,54.14,54.16,54.07,54.08,34531.82579696247,20.9855,20.9933,20.9584,20.9622,34531.8258
2005-04-04 09:30:00,54.13,54.13,54.04,54.04,10693.726698414182,20.9816,20.9816,20.9467,20.9467,10693.7267
2005-04-04 09:35:00,54.01,54.08,53.9,53.9,11139.29864418144,20.9351,20.9622,20.8925,20.8925,11139.2986
2005-04-04 09:40:00,53.85,53.85,53.51,53.61,14369.695250994058,20.8731,20.8731,20.7413,20.7801,14369.6953
2005-04-04 09:45:00,53.55,53.69,53.5,53.59,21276.06041038655,20.7568,20.8111,20.7374,20.7723,21276.0604
2005-04-04 09:50:00,53.55,53.6,53.54,53.6,17934.270817132117,20.7568,20.7762,20.7529,20.7762,17934.2708
2005-04-04 09:55:00,53.75,53.75,53.63,53.64,28627.997515546303,20.8343,20.8343,20.7878,20.7917,28627.9975
2005-04-04 10:00:00,53.62,53.66,53.59,53.61,14258.302264552243,20.7839,20.7994,20.7723,20.7801,14258.3023
2005-04-04 10:05:00,53.62,53.64,53.53,53.54,14035.516291668617,20.7839,20.7917,20.7491,20.7529,14035.5163
2005-04-04 10:10:00,53.56,53.63,53.56,53.59,7463.330091601565,20.7607,20.7878,20.7607,20.7723,7463.3301
2005-04-04 10:15:00,53.6,53.64,53.58,53.58,18379.842762899378,20.7762,20.7917,20.7684,20.7684,18379.8428
2005-04-04 10:20:00,53.58,53.63,53.55,53.63,11027.905657739626,20.7684,20.7878,20.7568,20.7878,11027.9057
2005-04-04 10:25:00,53.6,53.64,53.53,53.56,36091.32760714787,20.7762,20.7917,20.7491,20.7607,36091.3276
2005-04-04 10:30:00,53.53,53.62,53.52,53.62,13144.3724001341,20.7491,20.7839,20.7452,20.7839,13144.3724
2005-04-04 10:35:00,53.62,53.63,53.59,53.6,12141.83552215777,20.7839,20.7878,20.7723,20.7762,12141.8355
2005-04-04 10:40:00,53.6,53.6,53.5,53.52,13144.3724001341,20.7762,20.7762,20.7374,20.7452,13144.3724
2005-04-04 10:45:00,53.52,53.61,53.52,53.61,6349.400227183421,20.7452,20.7801,20.7452,20.7801,6349.4002
2005-04-04 10:50:00,53.59,53.65,53.56,53.65,9691.189820437854,20.7723,20.7956,20.7607,20.7956,9691.1898
2005-04-04 10:55:00,53.67,53.68,53.63,53.67,8577.259956019709,20.8033,20.8072,20.7878,20.8033,8577.26
2005-04-04 11:00:00,53.67,53.72,53.65,53.71,11584.870589948698,20.8033,20.8227,20.7956,20.8188,11584.8706
2005-04-04 11:05:00,53.7,53.73,53.66,53.67,10025.368779763296,20.815,20.8266,20.7994,20.8033,10025.3688
2005-04-04 11:10:00,53.67,53.67,53.6,53.63,10693.726698414182,20.8033,20.8033,20.7762,20.7878,10693.7267
2005-04-04 11:15:00,53.62,53.63,53.55,53.55,6683.579186508864,20.7839,20.7878,20.7568,20.7568,6683.5792
2005-04-04 11:20:00,53.56,53.59,53.51,53.53,10248.154752646926,20.7607,20.7723,20.7413,20.7491,10248.1548
2005-04-04 11:25:00,53.54,53.6,53.54,53.56,8800.045928903339,20.7529,20.7762,20.7529,20.7607,8800.0459
2005-04-04 11:30:00,53.56,53.57,53.51,53.52,16040.590047621274,20.7607,20.7646,20.7413,20.7452,16040.59
2005-04-04 11:35:00,53.53,53.64,53.53,53.61,14703.874210319502,20.7491,20.7917,20.7491,20.7801,14703.8742
2005-04-04 11:40:00,53.61,53.67,53.58,53.66,11250.691630623254,20.7801,20.8033,20.7684,20.7994,11250.6916
2005-04-04 11:45:00,53.64,53.67,53.61,53.67,7686.116064485194,20.7917,20.8033,20.7801,20.8033,7686.1161
2005-04-04 11:50:00,53.68,53.71,53.68,53.69,8688.652942461524,20.8072,20.8188,20.8072,20.8111,8688.6529
2005-04-04 11:55:00,53.68,53.68,53.65,53.65,4901.291403439834,20.8072,20.8072,20.7956,20.7956,4901.2914
2005-04-04 12:00:00,53.66,53.66,53.64,53.65,6126.614254299792,20.7994,20.7994,20.7917,20.7956,6126.6143
2005-04-04 12:05:00,53.65,53.75,53.64,53.74,23838.09909854828,20.7956,20.8343,20.7917,20.8305,23838.0991
2005-04-04 12:10:00,53.73,53.75,53.73,53.74,16151.983034063089,20.8266,20.8343,20.8266,20.8305,16151.983
2005-04-04 12:15:00,53.74,53.77,53.74,53.75,37428.04344444964,20.8305,20.8421,20.8305,20.8343,37428.0434
2005-04-04 12:20:00,53.76,53.76,53.73,53.74,10025.368779763296,20.8382,20.8382,20.8266,20.8305,10025.3688
2005-04-04 12:25:00,53.74,53.75,53.72,53.72,14481.088237435872,20.8305,20.8343,20.8227,20.8227,14481.0882
2005-04-04 12:30:00,53.74,53.76,53.73,53.75,14369.695250994058,20.8305,20.8382,20.8266,20.8343,14369.6953
2005-04-04 12:35:00,53.76,53.77,53.71,53.77,9468.403847554224,20.8382,20.8421,20.8188,20.8421,9468.4038
2005-04-04 12:40:00,53.77,53.79,53.72,53.78,7240.544118717937,20.8421,20.8498,20.8227,20.846,7240.5441
2005-04-04 12:45:00,53.78,53.78,53.74,53.74,4789.89841699802,20.846,20.846,20.8305,20.8305,4789.8984
2005-04-04 12:50:00,53.74,53.74,53.64,53.65,13589.944345901358,20.8305,20.8305,20.7917,20.7956,13589.9443
2005-04-04 12:55:00,53.64,53.64,53.59,53.59,17600.091857806678,20.7917,20.7917,20.7723,20.7723,17600.0919
2005-04-04 13:00:00,53.58,53.59,53.51,53.51,14258.302264552243,20.7684,20.7723,20.7413,20.7413,14258.3023
2005-04-04 13:05:00,53.5,53.51,53.36,53.36,46339.48235979479,20.7374,20.7413,20.6832,20.6832,46339.4824
2005-04-04 13:10:00,53.34,53.41,53.24,53.24,38764.759281751416,20.6754,20.7025,20.6366,20.6366,38764.7593
2005-04-04 13:15:00,53.23,53.36,53.23,53.36,33306.502946102504,20.6328,20.6832,20.6328,20.6832,33306.5029
2005-04-04 13:20:00,53.37,53.37,53.26,53.27,18936.807695108448,20.687,20.687,20.6444,20.6483,18936.8077
2005-04-04 13:25:00,53.26,53.33,53.23,53.33,15149.446156086758,20.6444,20.6715,20.6328,20.6715,15149.4462
2005-04-04 13:30:00,53.34,53.37,53.3,53.36,16374.769006946715,20.6754,20.687,20.6599,20.6832,16374.769
2005-04-04 13:35:00,53.37,53.37,53.32,53.32,24840.63597652461,20.687,20.687,20.6677,20.6677,24840.636
2005-04-04 13:40:00,53.32,53.35,53.28,53.35,16820.340952713974,20.6677,20.6793,20.6522,20.6793,16820.341
2005-04-04 13:45:00,53.35,53.36,53.27,53.28,24617.850003640982,20.6793,20.6832,20.6483,20.6522,24617.85
2005-04-04 13:50:00,53.3,53.35,53.27,53.29,18157.056790015748,20.6599,20.6793,20.6483,20.656,18157.0568
2005-04-04 13:55:00,53.29,53.33,53.26,53.33,7351.937105159751,20.656,20.6715,20.6444,20.6715,7351.9371
2005-04-04 14:00:00,53.33,53.34,53.27,53.27,20050.73755952659,20.6715,20.6754,20.6483,20.6483,20050.7376
2005-04-04 14:05:00,53.27,53.31,53.27,53.3,13367.158373017728,20.6483,20.6638,20.6483,20.6599,13367.1584
2005-04-04 14:10:00,53.31,53.33,53.3,53.32,12141.83552215777,20.6638,20.6715,20.6599,20.6677,12141.8355
2005-04-04 14:15:00,53.31,53.39,53.27,53.36,16820.340952713974,20.6638,20.6948,20.6483,20.6832,16820.341
2005-04-04 14:20:00,53.37,53.37,53.32,53.34,11696.263576390513,20.687,20.687,20.6677,20.6754,11696.2636
2005-04-04 14:25:00,53.33,53.4,53.3,53.4,10248.154752646926,20.6715,20.6987,20.6599,20.6987,10248.1548
2005-04-04 14:30:00,53.4,53.44,53.34,53.4,22389.99027480469,20.6987,20.7142,20.6754,20.6987,22389.9903
2005-04-04 14:35:00,53.41,53.45,53.38,53.41,8020.295023810637,20.7025,20.718,20.6909,20.7025,8020.295
2005-04-04 14:40:00,53.42,53.49,53.4,53.49,20162.130545968408,20.7064,20.7336,20.6987,20.7336,20162.1305
2005-04-04 14:45:00,53.49,53.49,53.44,53.46,16708.94796627216,20.7336,20.7336,20.7142,20.7219,16708.948
2005-04-04 14:50:00,53.47,53.49,53.44,53.45,11919.04954927414,20.7258,20.7336,20.7142,20.718,11919.0495
2005-04-04 14:55:00,53.44,53.52,53.44,53.47,21610.239369711995,20.7142,20.7452,20.7142,20.7258,21610.2394
2005-04-04 15:00:00,53.47,53.47,53.41,53.42,22835.562220571952,20.7258,20.7258,20.7025,20.7064,22835.5622
2005-04-04 15:05:00,53.43,53.44,53.4,53.41,26957.102718919086,20.7103,20.7142,20.6987,20.7025,26957.1027
2005-04-04 15:10:00,53.39,53.46,53.39,53.41,17488.69887136486,20.6948,20.7219,20.6948,20.7025,17488.6989
2005-04-04 15:15:00,53.41,53.54,53.41,53.51,13032.979413692285,20.7025,20.7529,20.7025,20.7413,13032.9794
2005-04-04 15:20:00,53.5,53.5,53.41,53.44,16597.554979830347,20.7374,20.7374,20.7025,20.7142,16597.555
2005-04-04 15:25:00,53.43,53.5,53.43,53.49,17377.305884923047,20.7103,20.7374,20.7103,20.7336,17377.3059
2005-04-04 15:30:00,53.5,53.61,53.5,53.59,18602.628735783004,20.7374,20.7801,20.7374,20.7723,18602.6287
2005-04-04 15:35:00,53.58,53.72,53.58,53.71,21164.66742394474,20.7684,20.8227,20.7684,20.8188,21164.6674
2005-04-04 15:40:00,53.71,53.81,53.69,53.76,38430.58032242597,20.8188,20.8576,20.8111,20.8382,38430.5803
2005-04-04 15:45:00,53.76,53.78,53.7,53.71,31412.82217659166,20.8382,20.846,20.815,20.8188,31412.8222
2005-04-04 15:50:00,53.71,53.71,53.68,53.68,30967.250230824404,20.8188,20.8188,20.8072,20.8072,30967.2502
2005-04-04 15:55:00,53.69,53.7,53.68,53.7,46339.48235979479,20.8111,20.815,20.8072,20.815,46339.4824
2005-04-05 09:30:00,53.73,53.73,53.67,53.69,6238.007240741606,20.8266,20.8266,20.8033,20.8111,6238.0072
2005-04-05 09:35:00,53.69,53.76,53.69,53.72,11027.905657739626,20.8111,20.8382,20.8111,20.8227,11027.9057
2005-04-05 09:40:00,53.73,53.78,53.53,53.53,12030.442535715956,20.8266,20.846,20.7491,20.7491,12030.4425
2005-04-05 09:45:00,53.57,53.73,53.57,53.73,6794.972172950679,20.7646,20.8266,20.7646,20.8266,6794.9722
2005-04-05 09:50:00,53.75,53.77,53.71,53.77,64607.93213625236,20.8343,20.8421,20.8188,20.8421,64607.9321
2005-04-05 09:55:00,53.77,53.85,53.77,53.84,11473.477603506884,20.8421,20.8731,20.8421,20.8692,11473.4776
2005-04-05 10:00:00,53.82,53.82,53.76,53.76,12030.442535715956,20.8615,20.8615,20.8382,20.8382,12030.4425
2005-04-05 10:05:00,53.8,53.8,53.73,53.79,4232.933484788948,20.8537,20.8537,20.8266,20.8498,4232.9335
2005-04-05 10:10:00,53.75,53.77,53.67,53.73,8354.47398313608,20.8343,20.8421,20.8033,20.8266,8354.474
2005-04-05 10:15:00,53.74,53.75,53.68,53.75,4789.89841699802,20.8305,20.8343,20.8072,20.8343,4789.8984
2005-04-05 10:20:00,53.73,53.74,53.67,53.67,5569.6493220907205,20.8266,20.8305,20.8033,20.8033,5569.6493
2005-04-05 10:25:00,53.64,53.66,53.64,53.65,1336.7158373017728,20.7917,20.7994,20.7917,20.7956,1336.7158
2005-04-05 10:30:00,53.68,53.76,53.68,53.75,8243.080996694265,20.8072,20.8382,20.8072,20.8343,8243.081
2005-04-05 10:35:00,53.76,53.76,53.61,53.68,15372.232128970389,20.8382,20.8382,20.7801,20.8072,15372.2321
2005-04-05 10:40:00,53.65,53.7,53.62,53.62,34866.00475628791,20.7956,20.815,20.7839,20.7839,34866.0048
2005-04-05 10:45:00,53.62,53.63,53.59,53.59,2896.2176474871744,20.7839,20.7878,20.7723,20.7723,2896.2176
2005-04-05 10:50:00,53.59,53.59,53.51,53.58,10916.51267129781,20.7723,20.7723,20.7413,20.7684,10916.5127
2005-04-05 10:55:00,53.59,53.67,53.59,53.67,4455.719457672576,20.7723,20.8033,20.7723,20.8033,4455.7195
2005-04-05 11:00:00,53.65,53.65,53.52,53.54,10916.51267129781,20.7956,20.7956,20.7452,20.7529,10916.5127
2005-04-05 11:05:00,53.55,53.55,53.51,53.52,4344.326471230762,20.7568,20.7568,20.7413,20.7452,4344.3265
2005-04-05 11:10:00,53.5,53.53,53.5,53.53,4344.326471230762,20.7374,20.7491,20.7374,20.7491,4344.3265
2005-04-05 11:15:00,53.53,53.53,53.48,53.49,6572.18620006705,20.7491,20.7491,20.7297,20.7336,6572.1862
2005-04-05 11:20:00,53.49,53.51,53.45,53.45,10359.54773908874,20.7336,20.7413,20.718,20.718,10359.5477
2005-04-05 11:25:00,53.46,53.47,53.46,53.47,4567.11244411439,20.7219,20.7258,20.7219,20.7258,4567.1124
2005-04-05 11:30:00,53.47,53.47,53.41,53.41,8354.47398313608,20.7258,20.7258,20.7025,20.7025,8354.474
2005-04-05 11:35:00,53.41,53.42,53.38,53.41,8020.295023810637,20.7025,20.7064,20.6909,20.7025,8020.295
2005-04-05 11:40:00,53.41,53.43,53.39,53.41,11250.691630623254,20.7025,20.7103,20.6948,20.7025,11250.6916
2005-04-05 11:45:00,53.42,53.43,53.38,53.4,4789.89841699802,20.7064,20.7103,20.6909,20.6987,4789.8984
2005-04-05 11:50:00,53.39,53.44,53.39,53.43,4010.1475119053184,20.6948,20.7142,20.6948,20.7103,4010.1475
2005-04-05 11:55:00,53.43,53.43,53.34,53.41,8131.688010252452,20.7103,20.7103,20.6754,20.7025,8131.688
2005-04-05 12:00:00,53.41,53.46,53.41,53.43,3787.3615390216896,20.7025,20.7219,20.7025,20.7103,3787.3615
2005-04-05 12:05:00,53.41,53.48,53.39,53.45,1448.1088237435872,20.7025,20.7297,20.6948,20.718,1448.1088
2005-04-05 12:10:00,53.47,53.54,53.47,53.54,1782.2877830690304,20.7258,20.7529,20.7258,20.7529,1782.2878
2005-04-05 12:15:00,53.53,53.56,53.52,53.54,4010.1475119053184,20.7491,20.7607,20.7452,20.7529,4010.1475
2005-04-05 12:20:00,53.54,53.58,53.53,53.56,8577.259956019709,20.7529,20.7684,20.7491,20.7607,8577.26
2005-04-05 12:25:00,53.57,53.61,53.57,53.59,4121.540498347133,20.7646,20.7801,20.7646,20.7723,4121.5405
2005-04-05 12:30:00,53.59,53.59,53.56,53.56,4344.326471230762,20.7723,20.7723,20.7607,20.7607,4344.3265
2005-04-05 12:35:00,53.56,53.57,53.54,53.57,2896.2176474871744,20.7607,20.7646,20.7529,20.7646,2896.2176
2005-04-05 12:40:00,53.57,53.59,53.5,53.5,5569.6493220907205,20.7646,20.7723,20.7374,20.7374,5569.6493
2005-04-05 12:45:00,53.5,53.53,53.47,53.48,7463.330091601565,20.7374,20.7491,20.7258,20.7297,7463.3301
2005-04-05 12:50:00,53.47,53.58,53.47,53.57,7129.151132276122,20.7258,20.7684,20.7258,20.7646,7129.1511
2005-04-05 12:55:00,53.57,53.57,53.5,53.5,3564.575566138061,20.7646,20.7646,20.7374,20.7374,3564.5756
2005-04-05 13:00:00,53.49,53.49,53.42,53.43,8911.438915345152,20.7336,20.7336,20.7064,20.7103,8911.4389
2005-04-05 13:05:00,53.43,53.45,53.43,53.45,3230.396606812618,20.7103,20.718,20.7103,20.718,3230.3966
2005-04-05 13:10:00,53.44,53.47,53.43,53.44,6683.579186508864,20.7142,20.7258,20.7103,20.7142,6683.5792
2005-04-05 13:15:00,53.43,53.43,53.39,53.41,7797.509050927008,20.7103,20.7103,20.6948,20.7025,7797.5091
2005-04-05 13:20:00,53.41,53.41,53.37,53.37,6906.365159392493,20.7025,20.7025,20.687,20.687,6906.3652
2005-04-05 13:25:00,53.37,53.41,53.37,53.39,5792.435294974349,20.687,20.7025,20.687,20.6948,5792.4353
2005-04-05 13:30:00,53.39,53.4,53.37,53.4,4678.505430556205,20.6948,20.6987,20.687,20.6987,4678.5054
2005-04-05 13:35:00,53.39,53.39,53.32,53.32,35979.93462070605,20.6948,20.6948,20.6677,20.6677,35979.9346
2005-04-05 13:40:00,53.32,53.37,53.32,53.36,10693.726698414182,20.6677,20.687,20.6677,20.6832,10693.7267
2005-04-05 13:45:00,53.36,53.39,53.36,53.39,6349.400227183421,20.6832,20.6948,20.6832,20.6948,6349.4002
2005-04-05 13:50:00,53.39,53.5,53.39,53.43,9802.582806879667,20.6948,20.7374,20.6948,20.7103,9802.5828
2005-04-05 13:55:00,53.43,53.5,53.42,53.45,17711.48484424849,20.7103,20.7374,20.7064,20.718,17711.4848
2005-04-05 14:00:00,53.46,53.48,53.41,53.41,12921.586427250471,20.7219,20.7297,20.7025,20.7025,12921.5864
2005-04-05 14:05:00,53.39,53.4,53.38,53.38,8354.47398313608,20.6948,20.6987,20.6909,20.6909,8354.474
2005-04-05 14:10:00,53.38,53.39,53.37,53.37,25174.814935850056,20.6909,20.6948,20.687,20.687,25174.8149
2005-04-05 14:15:00,53.37,53.38,53.32,53.36,23838.09909854828,20.687,20.6909,20.6677,20.6832,23838.0991
2005-04-05 14:20:00,53.36,53.41,53.36,53.41,10248.154752646926,20.6832,20.7025,20.6832,20.7025,10248.1548
2005-04-05 14:25:00,53.41,53.46,53.41,53.46,6572.18620006705,20.7025,20.7219,20.7025,20.7219,6572.1862
2005-04-05 14:30:00,53.47,53.47,53.41,53.41,8465.866969577895,20.7258,20.7258,20.7025,20.7025,8465.867
2005-04-05 14:35:00,53.41,53.54,53.41,53.54,6460.793213625236,20.7025,20.7529,20.7025,20.7529,6460.7932
2005-04-05 14:40:00,53.54,53.54,53.5,53.5,10136.76176620511,20.7529,20.7529,20.7374,20.7374,10136.7618
2005-04-05 14:45:00,53.5,53.53,53.5,53.53,7351.937105159751,20.7374,20.7491,20.7374,20.7491,7351.9371
2005-04-05 14:50:00,53.53,53.56,53.41,53.47,27625.460637569973,20.7491,20.7607,20.7025,20.7258,27625.4606
2005-04-05 14:55:00,53.46,53.46,53.37,53.38,6015.221267857978,20.7219,20.7219,20.687,20.6909,6015.2213
2005-04-05 15:00:00,53.38,53.42,53.38,53.42,12364.6214950414,20.6909,20.7064,20.6909,20.7064,12364.6215
2005-04-05 15:05:00,53.41,53.41,53.32,53.35,12476.014481483213,20.7025,20.7025,20.6677,20.6793,12476.0145
2005-04-05 15:10:00,53.37,53.43,53.35,53.41,11139.29864418144,20.687,20.7103,20.6793,20.7025,11139.2986
2005-04-05 15:15:00,53.41,53.45,53.35,53.35,11919.04954927414,20.7025,20.718,20.6793,20.6793,11919.0495
2005-04-05 15:20:00,53.37,53.5,53.37,53.47,9245.617874670595,20.687,20.7374,20.687,20.7258,9245.6179
2005-04-05 15:25:00,53.48,53.48,53.38,53.38,9022.831901786967,20.7297,20.7297,20.6909,20.6909,9022.8319
2005-04-05 15:30:00,53.39,53.44,53.39,53.41,8800.045928903339,20.6948,20.7142,20.6948,20.7025,8800.0459
2005-04-05 15:35:00,53.41,53.41,53.36,53.36,8911.438915345152,20.7025,20.7025,20.6832,20.6832,8911.4389
2005-04-05 15:40:00,53.37,53.37,53.24,53.28,16820.340952713974,20.687,20.687,20.6366,20.6522,16820.341
2005-04-05 15:45:00,53.28,53.31,53.28,53.31,12364.6214950414,20.6522,20.6638,20.6522,20.6638,12364.6215
2005-04-05 15:50:00,53.32,53.44,53.32,53.41,42329.33484788948,20.6677,20.7142,20.6677,20.7025,42329.3348
2005-04-05 15:55:00,53.41,53.48,53.41,53.44,18714.02172222482,20.7025,20.7297,20.7025,20.7142,18714.0217
2005-04-06 09:30:00,53.68,53.73,53.59,53.73,11139.29864418144,20.8072,20.8266,20.7723,20.8266,11139.2986
2005-04-06 09:35:00,53.71,53.73,53.71,53.72,3341.789593254432,20.8188,20.8266,20.8188,20.8227,3341.7896
2005-04-06 09:40:00,53.72,53.81,53.72,53.81,4678.505430556205,20.8227,20.8576,20.8227,20.8576,4678.5054
2005-04-06 09:45:00,53.76,53.76,53.64,53.65,7351.937105159751,20.8382,20.8382,20.7917,20.7956,7351.9371
2005-04-06 09:50:00,53.63,53.64,53.51,53.64,10805.119684855998,20.7878,20.7917,20.7413,20.7917,10805.1197
2005-04-06 09:55:00,53.58,53.58,53.52,53.57,7129.151132276122,20.7684,20.7684,20.7452,20.7646,7129.1511
2005-04-06 10:00:00,53.59,53.66,53.59,53.64,3007.610633928989,20.7723,20.7994,20.7723,20.7917,3007.6106
2005-04-06 10:05:00,53.64,53.66,53.61,53.61,5792.435294974349,20.7917,20.7994,20.7801,20.7801,5792.4353
2005-04-06 10:10:00,53.61,53.7,53.61,53.7,3787.3615390216896,20.7801,20.815,20.7801,20.815,3787.3615
2005-04-06 10:15:00,53.72,53.72,53.61,53.68,11362.08461706507,20.8227,20.8227,20.7801,20.8072,11362.0846
2005-04-06 10:20:00,53.64,53.64,53.59,53.59,4567.11244411439,20.7917,20.7917,20.7723,20.7723,4567.1124
2005-04-06 10:25:00,53.59,53.59,53.55,53.57,7351.937105159751,20.7723,20.7723,20.7568,20.7646,7351.9371
2005-04-06 10:30:00,53.57,53.66,53.5,53.53,56253.45815311628,20.7646,20.7994,20.7374,20.7491,56253.4582
2005-04-06 10:35:00,53.5,53.5,53.38,53.41,9022.831901786967,20.7374,20.7374,20.6909,20.7025,9022.8319
2005-04-06 10:40:00,53.41,53.49,53.41,53.49,6238.007240741606,20.7025,20.7336,20.7025,20.7336,6238.0072
2005-04-06 10:45:00,53.49,53.65,53.49,53.65,13701.337332343172,20.7336,20.7956,20.7336,20.7956,13701.3373
2005-04-06 10:50:00,53.65,53.68,53.59,53.66,8800.045928903339,20.7956,20.8072,20.7723,20.7994,8800.0459
2005-04-06 10:55:00,53.66,53.69,53.63,53.69,3898.754525463504,20.7994,20.8111,20.7878,20.8111,3898.7545
2005-04-06 11:00:00,53.71,53.78,53.71,53.77,8688.652942461524,20.8188,20.846,20.8188,20.8421,8688.6529
2005-04-06 11:05:00,53.78,53.8,53.74,53.75,4678.505430556205,20.846,20.8537,20.8305,20.8343,4678.5054
2005-04-06 11:10:00,53.82,53.9,53.81,53.9,12253.228508599585,20.8615,20.8925,20.8576,20.8925,12253.2285
2005-04-06 11:15:00,53.9,53.94,53.85,53.87,14815.267196761317,20.8925,20.908,20.8731,20.8808,14815.2672
2005-04-06 11:20:00,53.87,53.93,53.86,53.93,11362.08461706507,20.8808,20.9041,20.877,20.9041,11362.0846
2005-04-06 11:25:00,53.93,54.08,53.93,54.05,8354.47398313608,20.9041,20.9622,20.9041,20.9506,8354.474
2005-04-06 11:30:00,54.06,54.13,54.02,54.1,20162.130545968408,20.9545,20.9816,20.939,20.97,20162.1305
2005-04-06 11:35:00,54.09,54.09,54.02,54.02,5458.256335648905,20.9661,20.9661,20.939,20.939,5458.2563
2005-04-06 11:40:00,54.02,54.02,53.95,53.95,13701.337332343172,20.939,20.939,20.9119,20.9119,13701.3373
2005-04-06 11:45:00,53.95,53.98,53.94,53.98,4121.540498347133,20.9119,20.9235,20.908,20.9235,4121.5405
2005-04-06 11:50:00,53.98,53.99,53.96,53.97,6906.365159392493,20.9235,20.9274,20.9157,20.9196,6906.3652
2005-04-06 11:55:00,53.97,54.01,53.94,53.94,6015.221267857978,20.9196,20.9351,20.908,20.908,6015.2213
2005-04-06 12:00:00,53.94,53.94,53.85,53.86,7129.151132276122,20.908,20.908,20.8731,20.877,7129.1511
2005-04-06 12:05:00,53.87,53.92,53.87,53.92,4789.89841699802,20.8808,20.9002,20.8808,20.9002,4789.8984
2005-04-06 12:10:00,53.92,53.97,53.91,53.95,9579.79683399604,20.9002,20.9196,20.8964,20.9119,9579.7968
2005-04-06 12:15:00,53.94,53.97,53.91,53.91,3898.754525463504,20.908,20.9196,20.8964,20.8964,3898.7545
2005-04-06 12:20:00,53.92,53.94,53.87,53.92,8131.688010252452,20.9002,20.908,20.8808,20.9002,8131.688
2005-04-06 12:25:00,53.92,53.97,53.91,53.95,7240.544118717937,20.9002,20.9196,20.8964,20.9119,7240.5441
2005-04-06 12:30:00,53.95,54.0,53.95,54.0,2673.4316746035456,20.9119,20.9312,20.9119,20.9312,2673.4317
2005-04-06 12:35:00,53.99,54.05,53.99,54.03,6015.221267857978,20.9274,20.9506,20.9274,20.9429,6015.2213
2005-04-06 12:40:00,54.02,54.02,54.02,54.02,2116.466742394474,20.939,20.939,20.939,20.939,2116.4667
2005-04-06 12:45:00,54.02,54.02,53.99,54.0,2896.2176474871744,20.939,20.939,20.9274,20.9312,2896.2176
2005-04-06 12:50:00,53.99,53.99,53.93,53.98,7686.116064485194,20.9274,20.9274,20.9041,20.9235,7686.1161
2005-04-06 12:55:00,54.01,54.01,53.99,53.99,1002.5368779763296,20.9351,20.9351,20.9274,20.9274,1002.5369
2005-04-06 13:00:00,53.99,54.02,53.99,54.0,14146.90927811043,20.9274,20.939,20.9274,20.9312,14146.9093
2005-04-06 13:05:00,54.01,54.01,53.94,53.95,3341.789593254432,20.9351,20.9351,20.908,20.9119,3341.7896
2005-04-06 13:10:00,53.96,54.02,53.96,53.97,4232.933484788948,20.9157,20.939,20.9157,20.9196,4232.9335
2005-04-06 13:15:00,53.98,53.99,53.97,53.98,5458.256335648905,20.9235,20.9274,20.9196,20.9235,5458.2563
2005-04-06 13:20:00,53.98,53.98,53.96,53.96,3898.754525463504,20.9235,20.9235,20.9157,20.9157,3898.7545
2005-04-06 13:25:00,53.96,53.97,53.95,53.96,2673.4316746035456,20.9157,20.9196,20.9119,20.9157,2673.4317
2005-04-06 13:30:00,53.96,54.02,53.96,54.02,7463.330091601565,20.9157,20.939,20.9157,20.939,7463.3301
2005-04-06 13:35:00,54.02,54.02,53.97,53.97,2005.0737559526592,20.939,20.939,20.9196,20.9196,2005.0738
2005-04-06 13:40:00,53.97,54.0,53.96,54.0,7017.758145834308,20.9196,20.9312,20.9157,20.9312,7017.7581
2005-04-06 13:45:00,54.0,54.01,53.94,53.98,8577.259956019709,20.9312,20.9351,20.908,20.9235,8577.26
2005-04-06 13:50:00,53.97,53.97,53.94,53.96,15149.446156086758,20.9196,20.9196,20.908,20.9157,15149.4462
2005-04-06 13:55:00,53.96,53.97,53.95,53.97,8465.866969577895,20.9157,20.9196,20.9119,20.9196,8465.867
2005-04-06 14:00:00,53.97,54.0,53.95,54.0,6238.007240741606,20.9196,20.9312,20.9119,20.9312,6238.0072
2005-04-06 14:05:00,54.02,54.03,54.01,54.02,3675.968552579875,20.939,20.9429,20.9351,20.939,3675.9686
2005-04-06 14:10:00,53.99,54.02,53.98,53.99,4121.540498347133,20.9274,20.939,20.9235,20.9274,4121.5405
2005-04-06 14:15:00,53.95,53.95,53.94,53.94,5569.6493220907205,20.9119,20.9119,20.908,20.908,5569.6493
2005-04-06 14:20:00,53.94,53.94,53.9,53.94,5569.6493220907205,20.908,20.908,20.8925,20.908,5569.6493
2005-04-06 14:25:00,53.95,54.03,53.95,54.03,12698.80045436684,20.9119,20.9429,20.9119,20.9429,12698.8005
2005-04-06 14:30:00,54.04,54.05,53.98,54.02,6349.400227183421,20.9467,20.9506,20.9235,20.939,6349.4002
2005-04-06 14:35:00,54.01,54.02,54.0,54.01,3341.789593254432,20.9351,20.939,20.9312,20.9351,3341.7896
2005-04-06 14:40:00,54.02,54.06,53.97,54.0,9245.617874670595,20.939,20.9545,20.9196,20.9312,9245.6179
2005-04-06 14:45:00,53.99,54.03,53.99,54.0,4789.89841699802,20.9274,20.9429,20.9274,20.9312,4789.8984
2005-04-06 14:50:00,53.99,54.04,53.99,54.03,4678.505430556205,20.9274,20.9467,20.9274,20.9429,4678.5054
2005-04-06 14:55:00,54.03,54.05,53.95,53.97,8020.295023810637,20.9429,20.9506,20.9119,20.9196,8020.295
2005-04-06 15:00:00,53.97,53.98,53.94,53.96,4678.505430556205,20.9196,20.9235,20.908,20.9157,4678.5054
2005-04-06 15:05:00,53.96,54.07,53.96,53.97,4567.11244411439,20.9157,20.9584,20.9157,20.9196,4567.1124
2005-04-06 15:10:00,53.97,54.08,53.96,53.98,10582.33371197237,20.9196,20.9622,20.9157,20.9235,10582.3337
2005-04-06 15:15:00,53.96,54.0,53.96,53.98,10916.51267129781,20.9157,20.9312,20.9157,20.9235,10916.5127
2005-04-06 15:20:00,53.98,53.99,53.92,53.94,10025.368779763296,20.9235,20.9274,20.9002,20.908,10025.3688
2005-04-06 15:25:00,53.94,53.95,53.9,53.94,9468.403847554224,20.908,20.9119,20.8925,20.908,9468.4038
2005-04-06 15:30:00,53.94,53.94,53.88,53.89,7686.116064485194,20.908,20.908,20.8847,20.8886,7686.1161
2005-04-06 15:35:00,53.88,53.89,53.86,53.88,11919.04954927414,20.8847,20.8886,20.877,20.8847,11919.0495
2005-04-06 15:40:00,53.86,53.88,53.83,53.83,11027.905657739626,20.877,20.8847,20.8653,20.8653,11027.9057
2005-04-06 15:45:00,53.83,53.83,53.77,53.77,7129.151132276122,20.8653,20.8653,20.8421,20.8421,7129.1511
2005-04-06 15:50:00,53.78,53.81,53.77,53.79,17377.305884923047,20.846,20.8576,20.8421,20.8498,17377.3059
2005-04-06 15:55:00,53.8,53.82,53.78,53.82,14369.695250994058,20.8537,20.8615,20.846,20.8615,14369.6953
2005-04-07 09:30:00,53.73,53.77,53.67,53.77,11919.04954927414,20.8266,20.8421,20.8033,20.8421,11919.0495
2005-04-07 09:35:00,53.78,53.89,53.77,53.84,2896.2176474871744,20.846,20.8886,20.8421,20.8692,2896.2176
2005-04-07 09:40:00,53.95,53.95,53.82,53.95,9802.582806879667,20.9119,20.9119,20.8615,20.9119,9802.5828
2005-04-07 09:45:00,53.94,53.96,53.9,53.92,6906.365159392493,20.908,20.9157,20.8925,20.9002,6906.3652
2005-04-07 09:50:00,53.85,54.13,53.85,54.1,11139.29864418144,20.8731,20.9816,20.8731,20.97,11139.2986
2005-04-07 09:55:00,54.11,54.18,53.98,54.02,11696.263576390513,20.9739,21.001,20.9235,20.939,11696.2636
2005-04-07 10:00:00,54.03,54.13,54.03,54.13,9134.22488822878,20.9429,20.9816,20.9429,20.9816,9134.2249
2005-04-07 10:05:00,54.15,54.22,54.11,54.14,9468.403847554224,20.9894,21.0165,20.9739,20.9855,9468.4038
2005-04-07 10:10:00,54.15,54.15,54.14,54.14,334.1789593254432,20.9894,20.9894,20.9855,20.9855,334.179
2005-04-07 10:15:00,54.18,54.18,54.02,54.02,6460.793213625236,21.001,21.001,20.939,20.939,6460.7932
2005-04-07 10:20:00,54.09,54.09,54.02,54.08,9022.831901786967,20.9661,20.9661,20.939,20.9622,9022.8319
2005-04-07 10:25:00,54.11,54.19,54.11,54.14,1893.6807695108448,20.9739,21.0049,20.9739,20.9855,1893.6808
2005-04-07 10:30:00,54.14,54.27,54.14,54.23,12030.442535715956,20.9855,21.0359,20.9855,21.0204,12030.4425
2005-04-07 10:35:00,54.23,54.23,54.13,54.13,2116.466742394474,21.0204,21.0204,20.9816,20.9816,2116.4667
2005-04-07 10:40:00,54.13,54.25,54.13,54.25,34866.00475628791,20.9816,21.0281,20.9816,21.0281,34866.0048
2005-04-07 10:45:00,54.26,54.33,54.26,54.33,11807.656562832326,21.032,21.0591,21.032,21.0591,11807.6566
2005-04-07 10:50:00,54.33,54.36,54.33,54.35,5124.077376323463,21.0591,21.0708,21.0591,21.0669,5124.0774
2005-04-07 10:55:00,54.34,54.35,54.32,54.33,5792.435294974349,21.063,21.0669,21.0553,21.0591,5792.4353
2005-04-07 11:00:00,54.34,54.38,54.34,54.36,8911.438915345152,21.063,21.0785,21.063,21.0708,8911.4389
2005-04-07 11:05:00,54.46,54.49,54.43,54.44,13478.551359459543,21.1095,21.1212,21.0979,21.1018,13478.5514
2005-04-07 11:10:00,54.44,54.52,54.43,54.43,11027.905657739626,21.1018,21.1328,21.0979,21.0979,11027.9057
2005-04-07 11:15:00,54.4,54.41,54.39,54.41,6460.793213625236,21.0863,21.0902,21.0824,21.0902,6460.7932
2005-04-07 11:20:00,54.41,54.53,54.41,54.46,16374.769006946715,21.0902,21.1367,21.0902,21.1095,16374.769
2005-04-07 11:25:00,54.46,54.46,54.41,54.42,19270.98665443389,21.1095,21.1095,21.0902,21.094,19270.9867
2005-04-07 11:30:00,54.41,54.41,54.34,54.36,10916.51267129781,21.0902,21.0902,21.063,21.0708,10916.5127
2005-04-07 11:35:00,54.36,54.38,54.33,54.33,9913.975793321482,21.0708,21.0785,21.0591,21.0591,9913.9758
2005-04-07 11:40:00,54.32,54.33,54.29,54.31,12141.83552215777,21.0553,21.0591,21.0436,21.0514,12141.8355
2005-04-07 11:45:00,54.31,54.31,54.16,54.21,10693.726698414182,21.0514,21.0514,20.9933,21.0126,10693.7267
2005-04-07 11:50:00,54.26,54.35,54.26,54.34,19382.379640875708,21.032,21.0669,21.032,21.063,19382.3796
2005-04-07 11:55:00,54.34,54.35,54.29,54.34,9468.403847554224,21.063,21.0669,21.0436,21.063,9468.4038
2005-04-07 12:00:00,54.35,54.36,54.26,54.26,5569.6493220907205,21.0669,21.0708,21.032,21.032,5569.6493
2005-04-07 12:05:00,54.28,54.33,54.28,54.33,9022.831901786967,21.0398,21.0591,21.0398,21.0591,9022.8319
2005-04-07 12:10:00,54.32,54.33,54.3,54.32,7351.937105159751,21.0553,21.0591,21.0475,21.0553,7351.9371
2005-04-07 12:15:00,54.31,54.31,54.29,54.31,4010.1475119053184,21.0514,21.0514,21.0436,21.0514,4010.1475
2005-04-07 12:20:00,54.29,54.29,54.22,54.28,3564.575566138061,21.0436,21.0436,21.0165,21.0398,3564.5756
2005-04-07 12:25:00,54.28,54.31,54.28,54.31,3898.754525463504,21.0398,21.0514,21.0398,21.0514,3898.7545
2005-04-07 12:30:00,54.31,54.37,54.29,54.34,6015.221267857978,21.0514,21.0747,21.0436,21.063,6015.2213
2005-04-07 12:35:00,54.33,54.44,54.3,54.44,8465.866969577895,21.0591,21.1018,21.0475,21.1018,8465.867
2005-04-07 12:40:00,54.45,54.48,54.42,54.44,6126.614254299792,21.1057,21.1173,21.094,21.1018,6126.6143
2005-04-07 12:45:00,54.48,54.48,54.43,54.43,7463.330091601565,21.1173,21.1173,21.0979,21.0979,7463.3301
2005-04-07 12:50:00,54.46,54.46,54.38,54.39,5124.077376323463,21.1095,21.1095,21.0785,21.0824,5124.0774
2005-04-07 12:55:00,54.4,54.43,54.4,54.4,5235.470362765277,21.0863,21.0979,21.0863,21.0863,5235.4704
2005-04-07 13:00:00,54.4,54.41,54.34,54.34,5458.256335648905,21.0863,21.0902,21.063,21.063,5458.2563
2005-04-07 13:05:00,54.36,54.37,54.26,54.26,9691.189820437854,21.0708,21.0747,21.032,21.032,9691.1898
2005-04-07 13:10:00,54.22,54.26,54.09,54.1,11919.04954927414,21.0165,21.032,20.9661,20.97,11919.0495
2005-04-07 13:15:00,54.11,54.35,54.09,54.29,18379.842762899378,20.9739,21.0669,20.9661,21.0436,18379.8428
2005-04-07 13:20:00,54.24,54.25,54.22,54.24,7351.937105159751,21.0243,21.0281,21.0165,21.0243,7351.9371
2005-04-07 13:25:00,54.21,54.29,54.2,54.25,7908.902037368823,21.0126,21.0436,21.0088,21.0281,7908.902
2005-04-07 13:30:00,54.26,54.26,54.19,54.19,5012.684389881648,21.032,21.032,21.0049,21.0049,5012.6844
2005-04-07 13:35:00,54.22,54.25,54.11,54.12,8800.045928903339,21.0165,21.0281,20.9739,20.9777,8800.0459
2005-04-07 13:40:00,54.12,54.22,54.11,54.18,14481.088237435872,20.9777,21.0165,20.9739,21.001,14481.0882
2005-04-07 13:45:00,54.18,54.18,54.15,54.16,4789.89841699802,21.001,21.001,20.9894,20.9933,4789.8984
2005-04-07 13:50:00,54.16,54.21,54.14,54.21,5458.256335648905,20.9933,21.0126,20.9855,21.0126,5458.2563
2005-04-07 13:55:00,54.21,54.21,54.13,54.18,4344.326471230762,21.0126,21.0126,20.9816,21.001,4344.3265
2005-04-07 14:00:00,54.17,54.19,54.1,54.11,6460.793213625236,20.9971,21.0049,20.97,20.9739,6460.7932
2005-04-07 14:05:00,54.11,54.27,54.11,54.27,7463.330091601565,20.9739,21.0359,20.9739,21.0359,7463.3301
2005-04-07 14:10:00,54.23,54.24,54.18,54.19,7129.151132276122,21.0204,21.0243,21.001,21.0049,7129.1511
2005-04-07 14:15:00,54.2,54.26,54.2,54.24,4232.933484788948,21.0088,21.032,21.0088,21.0243,4232.9335
2005-04-07 14:20:00,54.24,54.26,54.23,54.24,3675.968552579875,21.0243,21.032,21.0204,21.0243,3675.9686
2005-04-07 14:25:00,54.2,54.22,54.15,54.22,6126.614254299792,21.0088,21.0165,20.9894,21.0165,6126.6143
2005-04-07 14:30:00,54.22,54.22,54.17,54.2,3787.3615390216896,21.0165,21.0165,20.9971,21.0088,3787.3615
2005-04-07 14:35:00,54.23,54.27,54.2,54.26,10582.33371197237,21.0204,21.0359,21.0088,21.032,10582.3337
2005-04-07 14:40:00,54.26,54.35,54.23,54.24,9134.22488822878,21.032,21.0669,21.0204,21.0243,9134.2249
2005-04-07 14:45:00,54.22,54.27,54.22,54.27,22501.38326124651,21.0165,21.0359,21.0165,21.0359,22501.3833
2005-04-07 14:50:00,54.26,54.27,54.23,54.23,7017.758145834308,21.032,21.0359,21.0204,21.0204,7017.7581
2005-04-07 14:55:00,54.23,54.29,54.22,54.29,7017.758145834308,21.0204,21.0436,21.0165,21.0436,7017.7581
2005-04-07 15:00:00,54.29,54.45,54.22,54.45,17265.912898481234,21.0436,21.1057,21.0165,21.1057,17265.9129
2005-04-07 15:05:00,54.42,54.45,54.28,54.28,4901.291403439834,21.094,21.1057,21.0398,21.0398,4901.2914
2005-04-07 15:10:00,54.27,54.3,54.22,54.29,7240.544118717937,21.0359,21.0475,21.0165,21.0436,7240.5441
2005-04-07 15:15:00,54.29,54.31,54.28,54.29,8354.47398313608,21.0436,21.0514,21.0398,21.0436,8354.474
2005-04-07 15:20:00,54.29,54.31,54.26,54.31,3675.968552579875,21.0436,21.0514,21.032,21.0514,3675.9686
2005-04-07 15:25:00,54.3,54.31,54.27,54.29,5124.077376323463,21.0475,21.0514,21.0359,21.0436,5124.0774
2005-04-07 15:30:00,54.29,54.31,54.29,54.31,12810.193440808656,21.0436,21.0514,21.0436,21.0514,12810.1934
2005-04-07 15:35:00,54.31,54.32,54.26,54.29,11807.656562832326,21.0514,21.0553,21.032,21.0436,11807.6566
2005-04-07 15:40:00,54.29,54.29,54.26,54.29,8577.259956019709,21.0436,21.0436,21.032,21.0436,8577.26
2005-04-07 15:45:00,54.29,54.3,54.27,54.29,7797.509050927008,21.0436,21.0475,21.0359,21.0436,7797.5091
2005-04-07 15:50:00,54.3,54.37,54.3,54.35,41995.15588856403,21.0475,21.0747,21.0475,21.0669,41995.1559
2005-04-07 15:55:00,54.36,54.37,54.31,54.37,48901.52104795652,21.0708,21.0747,21.0514,21.0747,48901.521
2005-04-08 09:30:00,54.36,54.36,54.22,54.22,14035.516291668617,21.0708,21.0708,21.0165,21.0165,14035.5163
2005-04-08 09:35:00,54.22,54.23,54.07,54.09,4789.89841699802,21.0165,21.0204,20.9584,20.9661,4789.8984
2005-04-08 09:40:00,54.13,54.13,54.04,54.11,11919.04954927414,20.9816,20.9816,20.9467,20.9739,11919.0495
2005-04-08 09:45:00,54.12,54.2,54.11,54.2,12921.586427250471,20.9777,21.0088,20.9739,21.0088,12921.5864
2005-04-08 09:50:00,54.25,54.26,54.13,54.26,3453.182579696246,21.0281,21.032,20.9816,21.032,3453.1826
2005-04-08 09:55:00,54.26,54.37,54.26,54.37,10359.54773908874,21.032,21.0747,21.032,21.0747,10359.5477
2005-04-08 10:00:00,54.39,54.48,54.39,54.44,13032.979413692285,21.0824,21.1173,21.0824,21.1018,13032.9794
2005-04-08 10:05:00,54.44,54.47,54.41,54.44,10025.368779763296,21.1018,21.1134,21.0902,21.1018,10025.3688
2005-04-08 10:10:00,54.44,54.46,54.39,54.4,13924.1233052268,21.1018,21.1095,21.0824,21.0863,13924.1233
2005-04-08 10:15:00,54.4,54.43,54.38,54.42,8131.688010252452,21.0863,21.0979,21.0785,21.094,8131.688
2005-04-08 10:20:00,54.38,54.45,54.37,54.43,5124.077376323463,21.0785,21.1057,21.0747,21.0979,5124.0774
2005-04-08 10:25:00,54.43,54.43,54.33,54.34,5903.828281416163,21.0979,21.0979,21.0591,21.063,5903.8283
2005-04-08 10:30:00,54.34,54.38,54.33,54.36,7240.544118717937,21.063,21.0785,21.0591,21.0708,7240.5441
2005-04-08 10:35:00,54.38,54.38,54.31,54.34,7017.758145834308,21.0785,21.0785,21.0514,21.063,7017.7581
2005-04-08 10:40:00,54.35,54.45,54.35,54.37,5124.077376323463,21.0669,21.1057,21.0669,21.0747,5124.0774
2005-04-08 10:45:00,54.36,54.42,54.34,54.35,8800.045928903339,21.0708,21.094,21.063,21.0669,8800.0459
2005-04-08 10:50:00,54.35,54.35,54.33,54.33,5124.077376323463,21.0669,21.0669,21.0591,21.0591,5124.0774
2005-04-08 10:55:00,54.35,54.37,54.34,54.35,9913.975793321482,21.0669,21.0747,21.063,21.0669,9913.9758
2005-04-08 11:00:00,54.34,54.35,54.31,54.32,4678.505430556205,21.063,21.0669,21.0514,21.0553,4678.5054
2005-04-08 11:05:00,54.31,54.31,54.29,54.29,2339.252715278102,21.0514,21.0514,21.0436,21.0436,2339.2527
2005-04-08 11:10:00,54.27,54.44,54.26,54.38,5346.863349207091,21.0359,21.1018,21.032,21.0785,5346.8633
2005-04-08 11:15:00,54.37,54.37,54.3,54.32,3675.968552579875,21.0747,21.0747,21.0475,21.0553,3675.9686
2005-04-08 11:20:00,54.33,54.33,54.25,54.27,10025.368779763296,21.0591,21.0591,21.0281,21.0359,10025.3688
2005-04-08 11:25:00,54.27,54.29,54.2,54.22,4678.505430556205,21.0359,21.0436,21.0088,21.0165,4678.5054
2005-04-08 11:30:00,54.22,54.27,54.22,54.27,5012.684389881648,21.0165,21.0359,21.0165,21.0359,5012.6844
2005-04-08 11:35:00,54.28,54.29,54.22,54.22,9691.189820437854,21.0398,21.0436,21.0165,21.0165,9691.1898
2005-04-08 11:40:00,54.23,54.23,54.13,54.16,8577.259956019709,21.0204,21.0204,20.9816,20.9933,8577.26
2005-04-08 11:45:00,54.14,54.23,54.07,54.07,8911.438915345152,20.9855,21.0204,20.9584,20.9584,8911.4389
2005-04-08 11:50:00,54.14,54.19,54.14,54.19,3898.754525463504,20.9855,21.0049,20.9855,21.0049,3898.7545
2005-04-08 11:55:00,54.19,54.19,54.17,54.18,891.1438915345152,21.0049,21.0049,20.9971,21.001,891.1439
2005-04-08 12:00:00,54.2,54.22,54.2,54.22,5346.863349207091,21.0088,21.0165,21.0088,21.0165,5346.8633
2005-04-08 12:05:00,54.21,54.3,54.21,54.25,9468.403847554224,21.0126,21.0475,21.0126,21.0281,9468.4038
2005-04-08 12:10:00,54.26,54.28,54.26,54.27,5235.470362765277,21.032,21.0398,21.032,21.0359,5235.4704
2005-04-08 12:15:00,54.27,54.29,54.26,54.29,10916.51267129781,21.0359,21.0436,21.032,21.0436,10916.5127
2005-04-08 12:20:00,54.29,54.29,54.27,54.27,3787.3615390216896,21.0436,21.0436,21.0359,21.0359,3787.3615
2005-04-08 12:25:00,54.28,54.34,54.28,54.33,7463.330091601565,21.0398,21.063,21.0398,21.0591,7463.3301
2005-04-08 12:30:00,54.33,54.33,54.29,54.29,4789.89841699802,21.0591,21.0591,21.0436,21.0436,4789.8984
2005-04-08 12:35:00,54.29,54.3,54.29,54.29,3898.754525463504,21.0436,21.0475,21.0436,21.0436,3898.7545
2005-04-08 12:40:00,54.29,54.37,54.29,54.37,6238.007240741606,21.0436,21.0747,21.0436,21.0747,6238.0072
2005-04-08 12:45:00,54.36,54.36,54.29,54.29,7797.509050927008,21.0708,21.0708,21.0436,21.0436,7797.5091
2005-04-08 12:50:00,54.29,54.33,54.29,54.33,4567.11244411439,21.0436,21.0591,21.0436,21.0591,4567.1124
2005-04-08 12:55:00,54.32,54.32,54.29,54.3,2450.645701719917,21.0553,21.0553,21.0436,21.0475,2450.6457
2005-04-08 13:00:00,54.3,54.31,54.29,54.31,2339.252715278102,21.0475,21.0514,21.0436,21.0514,2339.2527
2005-04-08 13:05:00,54.3,54.3,54.29,54.3,1448.1088237435872,21.0475,21.0475,21.0436,21.0475,1448.1088
2005-04-08 13:10:00,54.29,54.38,54.29,54.38,5346.863349207091,21.0436,21.0785,21.0436,21.0785,5346.8633
2005-04-08 13:15:00,54.38,54.38,54.27,54.32,5569.6493220907205,21.0785,21.0785,21.0359,21.0553,5569.6493
2005-04-08 13:20:00,54.32,54.34,54.29,54.29,1782.2877830690304,21.0553,21.063,21.0436,21.0436,1782.2878
2005-04-08 13:25:00,54.29,54.31,54.28,54.28,3898.754525463504,21.0436,21.0514,21.0398,21.0398,3898.7545
2005-04-08 13:30:00,54.27,54.29,54.24,54.29,6238.007240741606,21.0359,21.0436,21.0243,21.0436,6238.0072
2005-04-08 13:35:00,54.29,54.29,54.26,54.27,3898.754525463504,21.0436,21.0436,21.032,21.0359,3898.7545
2005-04-08 13:40:00,54.28,54.31,54.26,54.3,3007.610633928989,21.0398,21.0514,21.032,21.0475,3007.6106
2005-04-08 13:45:00,54.3,54.3,54.26,54.27,2896.2176474871744,21.0475,21.0475,21.032,21.0359,2896.2176
2005-04-08 13:50:00,54.28,54.29,54.27,54.29,3007.610633928989,21.0398,21.0436,21.0359,21.0436,3007.6106
2005-04-08 13:55:00,54.3,54.3,54.29,54.3,3007.610633928989,21.0475,21.0475,21.0436,21.0475,3007.6106
2005-04-08 14:00:00,54.29,54.31,54.27,54.27,9913.975793321482,21.0436,21.0514,21.0359,21.0359,9913.9758
2005-04-08 14:05:00,54.28,54.29,54.2,54.29,16374.769006946715,21.0398,21.0436,21.0088,21.0436,16374.769
2005-04-08 14:10:00,54.28,54.35,54.28,54.33,9579.79683399604,21.0398,21.0669,21.0398,21.0591,9579.7968
2005-04-08 14:15:00,54.32,54.32,54.28,54.29,4232.933484788948,21.0553,21.0553,21.0398,21.0436,4232.9335
2005-04-08 14:20:00,54.29,54.3,54.28,54.3,3787.3615390216896,21.0436,21.0475,21.0398,21.0475,3787.3615
2005-04-08 14:25:00,54.31,54.32,54.29,54.32,4678.505430556205,21.0514,21.0553,21.0436,21.0553,4678.5054
2005-04-08 14:30:00,54.3,54.32,54.28,54.29,4010.1475119053184,21.0475,21.0553,21.0398,21.0436,4010.1475
2005-04-08 14:35:00,54.29,54.29,54.26,54.26,3898.754525463504,21.0436,21.0436,21.032,21.032,3898.7545
2005-04-08 14:40:00,54.22,54.23,54.18,54.2,8800.045928903339,21.0165,21.0204,21.001,21.0088,8800.0459
2005-04-08 14:45:00,54.21,54.27,54.2,54.27,4121.540498347133,21.0126,21.0359,21.0088,21.0359,4121.5405
2005-04-08 14:50:00,54.27,54.27,54.23,54.26,3898.754525463504,21.0359,21.0359,21.0204,21.032,3898.7545
2005-04-08 14:55:00,54.26,54.26,54.22,54.22,3564.575566138061,21.032,21.032,21.0165,21.0165,3564.5756
2005-04-08 15:00:00,54.23,54.25,54.22,54.25,3787.3615390216896,21.0204,21.0281,21.0165,21.0281,3787.3615
2005-04-08 15:05:00,54.23,54.25,54.2,54.2,2339.252715278102,21.0204,21.0281,21.0088,21.0088,2339.2527
2005-04-08 15:10:00,54.2,54.22,54.13,54.16,5569.6493220907205,21.0088,21.0165,20.9816,20.9933,5569.6493
2005-04-08 15:15:00,54.17,54.2,54.12,54.15,4678.505430556205,20.9971,21.0088,20.9777,20.9894,4678.5054
2005-04-08 15:20:00,54.12,54.2,54.11,54.2,4344.326471230762,20.9777,21.0088,20.9739,21.0088,4344.3265
2005-04-08 15:25:00,54.2,54.2,54.19,54.2,6460.793213625236,21.0088,21.0088,21.0049,21.0088,6460.7932
2005-04-08 15:30:00,54.14,54.14,54.1,54.1,4789.89841699802,20.9855,20.9855,20.97,20.97,4789.8984
2005-04-08 15:35:00,54.1,54.11,54.09,54.11,4344.326471230762,20.97,20.9739,20.9661,20.9739,4344.3265
2005-04-08 15:40:00,54.11,54.11,54.09,54.11,7017.758145834308,20.9739,20.9739,20.9661,20.9739,7017.7581
2005-04-08 15:45:00,54.1,54.14,54.06,54.06,5235.470362765277,20.97,20.9855,20.9545,20.9545,5235.4704
2005-04-08 15:50:00,54.06,54.11,54.04,54.11,6683.579186508864,20.9545,20.9739,20.9467,20.9739,6683.5792
2005-04-08 15:55:00,54.11,54.12,54.04,54.04,34866.00475628791,20.9739,20.9777,20.9467,20.9467,34866.0048
2005-04-11 09:30:00,54.13,54.13,54.04,54.04,5235.470362765277,20.9816,20.9816,20.9467,20.9467,5235.4704
2005-04-11 09:35:00,54.09,54.2,54.09,54.12,5458.256335648905,20.9661,21.0088,20.9661,20.9777,5458.2563
2005-04-11 09:40:00,54.12,54.12,54.0,54.0,10359.54773908874,20.9777,20.9777,20.9312,20.9312,10359.5477
2005-04-11 09:45:00,53.98,54.15,53.94,54.15,4455.719457672576,20.9235,20.9894,20.908,20.9894,4455.7195
2005-04-11 09:50:00,54.15,54.15,53.95,53.98,7686.116064485194,20.9894,20.9894,20.9119,20.9235,7686.1161
2005-04-11 09:55:00,53.97,53.99,53.96,53.98,9022.831901786967,20.9196,20.9274,20.9157,20.9235,9022.8319
2005-04-11 10:00:00,53.98,54.07,53.98,54.03,9913.975793321482,20.9235,20.9584,20.9235,20.9429,9913.9758
2005-04-11 10:05:00,54.03,54.04,53.98,54.04,3675.968552579875,20.9429,20.9467,20.9235,20.9467,3675.9686
2005-04-11 10:10:00,54.04,54.08,54.04,54.06,5569.6493220907205,20.9467,20.9622,20.9467,20.9545,5569.6493
2005-04-11 10:15:00,54.07,54.11,54.04,54.04,4901.291403439834,20.9584,20.9739,20.9467,20.9467,4901.2914
2005-04-11 10:20:00,54.02,54.05,54.01,54.05,5124.077376323463,20.939,20.9506,20.9351,20.9506,5124.0774
2005-04-11 10:25:00,54.05,54.09,54.04,54.09,7017.758145834308,20.9506,20.9661,20.9467,20.9661,7017.7581
2005-04-11 10:30:00,54.1,54.1,54.07,54.07,14035.516291668617,20.97,20.97,20.9584,20.9584,14035.5163
2005-04-11 10:35:00,54.08,54.1,54.02,54.02,11696.263576390513,20.9622,20.97,20.939,20.939,11696.2636
2005-04-11 10:40:00,54.02,54.05,54.01,54.05,5346.863349207091,20.939,20.9506,20.9351,20.9506,5346.8633
2005-04-11 10:45:00,54.03,54.03,53.93,53.99,5012.684389881648,20.9429,20.9429,20.9041,20.9274,5012.6844
2005-04-11 10:50:00,54.0,54.0,53.94,53.97,7908.902037368823,20.9312,20.9312,20.908,20.9196,7908.902
2005-04-11 10:55:00,53.99,53.99,53.98,53.99,2673.4316746035456,20.9274,20.9274,20.9235,20.9274,2673.4317
2005-04-11 11:00:00,53.97,54.01,53.97,54.01,4789.89841699802,20.9196,20.9351,20.9196,20.9351,4789.8984
2005-04-11 11:05:00,54.01,54.09,53.99,53.99,5235.470362765277,20.9351,20.9661,20.9274,20.9274,5235.4704
2005-04-11 11:10:00,53.98,53.98,53.93,53.95,2562.0386881617314,20.9235,20.9235,20.9041,20.9119,2562.0387
2005-04-11 11:15:00,53.95,53.96,53.95,53.96,28850.78348842993,20.9119,20.9157,20.9119,20.9157,28850.7835
2005-04-11 11:20:00,53.95,54.02,53.95,53.99,14592.481223877689,20.9119,20.939,20.9119,20.9274,14592.4812
2005-04-11 11:25:00,53.99,54.02,53.99,53.99,1113.929864418144,20.9274,20.939,20.9274,20.9274,1113.9299
2005-04-11 11:30:00,54.01,54.01,53.98,53.99,3007.610633928989,20.9351,20.9351,20.9235,20.9274,3007.6106
2005-04-11 11:35:00,54.0,54.03,54.0,54.03,1448.1088237435872,20.9312,20.9429,20.9312,20.9429,1448.1088
2005-04-11 11:40:00,54.04,54.04,54.03,54.03,445.5719457672576,20.9467,20.9467,20.9429,20.9429,445.5719
2005-04-11 11:45:00,54.03,54.04,54.0,54.02,4232.933484788948,20.9429,20.9467,20.9312,20.939,4232.9335
2005-04-11 11:50:00,54.02,54.02,54.0,54.0,1448.1088237435872,20.939,20.939,20.9312,20.9312,1448.1088
2005-04-11 11:55:00,54.0,54.0,53.95,53.96,2784.82466104536,20.9312,20.9312,20.9119,20.9157,2784.8247
2005-04-11 12:00:00,53.96,54.04,53.96,54.02,6238.007240741606,20.9157,20.9467,20.9157,20.939,6238.0072
2005-04-11 12:05:00,54.01,54.03,54.01,54.02,1559.5018101854016,20.9351,20.9429,20.9351,20.939,1559.5018
2005-04-11 12:10:00,54.02,54.02,54.0,54.02,2227.859728836288,20.939,20.939,20.9312,20.939,2227.8597
2005-04-11 12:15:00,54.02,54.03,54.02,54.03,1670.894796627216,20.939,20.9429,20.939,20.9429,1670.8948
2005-04-11 12:20:00,54.02,54.04,54.02,54.02,1225.3228508599584,20.939,20.9467,20.939,20.939,1225.3229
2005-04-11 12:25:00,54.02,54.15,54.02,54.14,4121.540498347133,20.939,20.9894,20.939,20.9855,4121.5405
2005-04-11 12:30:00,54.13,54.2,54.13,54.18,7574.723078043379,20.9816,21.0088,20.9816,21.001,7574.7231
2005-04-11 12:35:00,54.19,54.2,54.05,54.09,15149.446156086758,21.0049,21.0088,20.9506,20.9661,15149.4462
2005-04-11 12:40:00,54.09,54.1,54.09,54.1,4789.89841699802,20.9661,20.97,20.9661,20.97,4789.8984
2005-04-11 12:45:00,54.1,54.1,54.08,54.08,3230.396606812618,20.97,20.97,20.9622,20.9622,3230.3966
2005-04-11 12:50:00,54.06,54.06,54.06,54.06,779.7509050927008,20.9545,20.9545,20.9545,20.9545,779.7509
2005-04-11 12:55:00,54.05,54.06,54.05,54.05,2450.645701719917,20.9506,20.9545,20.9506,20.9506,2450.6457
2005-04-11 13:00:00,54.06,54.09,54.06,54.08,3453.182579696246,20.9545,20.9661,20.9545,20.9622,3453.1826
2005-04-11 13:05:00,54.08,54.09,54.07,54.09,7908.902037368823,20.9622,20.9661,20.9584,20.9661,7908.902
2005-04-11 13:10:00,54.07,54.09,54.02,54.04,2562.0386881617314,20.9584,20.9661,20.939,20.9467,2562.0387
2005-04-11 13:15:00,54.06,54.06,54.02,54.04,1225.3228508599584,20.9545,20.9545,20.939,20.9467,1225.3229
2005-04-11 13:20:00,54.05,54.05,54.02,54.02,3564.575566138061,20.9506,20.9506,20.939,20.939,3564.5756
2005-04-11 13:25:00,54.05,54.05,54.04,54.05,1225.3228508599584,20.9506,20.9506,20.9467,20.9506,1225.3229
2005-04-11 13:30:00,54.06,54.09,54.03,54.08,4010.1475119053184,20.9545,20.9661,20.9429,20.9622,4010.1475
2005-04-11 13:35:00,54.08,54.09,54.02,54.05,7017.758145834308,20.9622,20.9661,20.939,20.9506,7017.7581
2005-04-11 13:40:00,54.05,54.07,54.04,54.04,2116.466742394474,20.9506,20.9584,20.9467,20.9467,2116.4667
2005-04-11 13:45:00,54.05,54.07,54.0,54.0,5458.256335648905,20.9506,20.9584,20.9312,20.9312,5458.2563
2005-04-11 13:50:00,54.01,54.01,53.96,53.97,3230.396606812618,20.9351,20.9351,20.9157,20.9196,3230.3966
2005-04-11 13:55:00,53.97,53.97,53.94,53.94,4678.505430556205,20.9196,20.9196,20.908,20.908,4678.5054
2005-04-11 14:00:00,53.94,54.01,53.94,54.0,7129.151132276122,20.908,20.9351,20.908,20.9312,7129.1511
2005-04-11 14:05:00,54.0,54.0,53.94,53.94,3230.396606812618,20.9312,20.9312,20.908,20.908,3230.3966
2005-04-11 14:10:00,53.95,53.96,53.94,53.94,5458.256335648905,20.9119,20.9157,20.908,20.908,5458.2563
2005-04-11 14:15:00,53.95,53.98,53.95,53.98,4121.540498347133,20.9119,20.9235,20.9119,20.9235,4121.5405
2005-04-11 14:20:00,53.99,54.02,53.99,54.02,3341.789593254432,20.9274,20.939,20.9274,20.939,3341.7896
2005-04-11 14:25:00,54.02,54.02,53.98,53.99,2896.2176474871744,20.939,20.939,20.9235,20.9274,2896.2176
2005-04-11 14:30:00,54.0,54.05,54.0,54.02,4344.326471230762,20.9312,20.9506,20.9312,20.939,4344.3265
2005-04-11 14:35:00,54.02,54.08,54.0,54.0,21164.66742394474,20.939,20.9622,20.9312,20.9312,21164.6674
2005-04-11 14:40:00,54.02,54.04,54.02,54.02,3341.789593254432,20.939,20.9467,20.939,20.939,3341.7896
2005-04-11 14:45:00,54.02,54.09,54.02,54.05,8465.866969577895,20.939,20.9661,20.939,20.9506,8465.867
2005-04-11 14:50:00,54.05,54.05,54.01,54.02,9245.617874670595,20.9506,20.9506,20.9351,20.939,9245.6179
2005-04-11 14:55:00,54.01,54.03,54.01,54.03,2896.2176474871744,20.9351,20.9429,20.9351,20.9429,2896.2176
2005-04-11 15:00:00,54.03,54.03,54.01,54.02,5012.684389881648,20.9429,20.9429,20.9351,20.939,5012.6844
2005-04-11 15:05:00,54.03,54.04,54.03,54.03,6015.221267857978,20.9429,20.9467,20.9429,20.9429,6015.2213
2005-04-11 15:10:00,54.03,54.03,54.02,54.02,5681.042308532535,20.9429,20.9429,20.939,20.939,5681.0423
2005-04-11 15:15:00,54.03,54.03,54.02,54.03,3453.182579696246,20.9429,20.9429,20.939,20.9429,3453.1826
2005-04-11 15:20:00,54.02,54.04,54.01,54.02,7129.151132276122,20.939,20.9467,20.9351,20.939,7129.1511
2005-04-11 15:25:00,54.02,54.03,54.01,54.02,4344.326471230762,20.939,20.9429,20.9351,20.939,4344.3265
2005-04-11 15:30:00,54.02,54.02,54.0,54.0,8131.688010252452,20.939,20.939,20.9312,20.9312,8131.688
2005-04-11 15:35:00,54.0,54.02,53.98,53.98,8911.438915345152,20.9312,20.939,20.9235,20.9235,8911.4389
2005-04-11 15:40:00,53.99,54.0,53.94,53.95,22389.99027480469,20.9274,20.9312,20.908,20.9119,22389.9903
2005-04-11 15:45:00,53.95,53.95,53.94,53.95,13032.979413692285,20.9119,20.9119,20.908,20.9119,13032.9794
2005-04-11 15:50:00,53.95,53.99,53.94,53.98,17377.305884923047,20.9119,20.9274,20.908,20.9235,17377.3059
2005-04-11 15:55:00,53.98,54.0,53.96,54.0,24506.45701719917,20.9235,20.9312,20.9157,20.9312,24506.457
2005-04-12 09:30:00,53.94,53.94,53.78,53.78,7017.758145834308,20.908,20.908,20.846,20.846,7017.7581
2005-04-12 09:35:00,53.76,53.86,53.68,53.76,16040.590047621274,20.8382,20.877,20.8072,20.8382,16040.59
2005-04-12 09:40:00,53.76,53.91,53.76,53.82,14703.874210319502,20.8382,20.8964,20.8382,20.8615,14703.8742
2005-04-12 09:45:00,53.8,54.03,53.8,53.98,11362.08461706507,20.8537,20.9429,20.8537,20.9235,11362.0846
2005-04-12 09:50:00,53.99,54.12,53.97,53.98,12698.80045436684,20.9274,20.9777,20.9196,20.9235,12698.8005
2005-04-12 09:55:00,54.02,54.02,53.97,54.02,4232.933484788948,20.939,20.939,20.9196,20.939,4232.9335
2005-04-12 10:00:00,54.02,54.11,54.02,54.02,5458.256335648905,20.939,20.9739,20.939,20.939,5458.2563
2005-04-12 10:05:00,54.03,54.04,53.97,53.97,7908.902037368823,20.9429,20.9467,20.9196,20.9196,7908.902
2005-04-12 10:10:00,53.98,54.11,53.97,54.06,7129.151132276122,20.9235,20.9739,20.9196,20.9545,7129.1511
2005-04-12 10:15:00,54.06,54.12,54.05,54.1,9134.22488822878,20.9545,20.9777,20.9506,20.97,9134.2249
2005-04-12 10:20:00,54.11,54.13,54.11,54.13,5569.6493220907205,20.9739,20.9816,20.9739,20.9816,5569.6493
2005-04-12 10:25:00,54.13,54.18,54.11,54.16,6683.579186508864,20.9816,21.001,20.9739,20.9933,6683.5792
2005-04-12 10:30:00,54.16,54.16,54.11,54.16,30410.28529861533,20.9933,20.9933,20.9739,20.9933,30410.2853
2005-04-12 10:35:00,54.16,54.18,54.11,54.12,6349.400227183421,20.9933,21.001,20.9739,20.9777,6349.4002
2005-04-12 10:40:00,54.15,54.16,54.06,54.06,9022.831901786967,20.9894,20.9933,20.9545,20.9545,9022.8319
2005-04-12 10:45:00,54.09,54.1,54.05,54.06,8688.652942461524,20.9661,20.97,20.9506,20.9545,8688.6529
2005-04-12 10:50:00,54.07,54.07,54.02,54.02,11919.04954927414,20.9584,20.9584,20.939,20.939,11919.0495
2005-04-12 10:55:00,54.0,54.02,53.94,53.96,14146.90927811043,20.9312,20.939,20.908,20.9157,14146.9093
2005-04-12 11:00:00,53.98,54.04,53.98,54.02,6906.365159392493,20.9235,20.9467,20.9235,20.939,6906.3652
2005-04-12 11:05:00,54.03,54.03,54.0,54.01,2562.0386881617314,20.9429,20.9429,20.9312,20.9351,2562.0387
2005-04-12 11:10:00,54.01,54.01,53.92,53.93,6794.972172950679,20.9351,20.9351,20.9002,20.9041,6794.9722
2005-04-12 11:15:00,53.93,53.94,53.92,53.93,3007.610633928989,20.9041,20.908,20.9002,20.9041,3007.6106
2005-04-12 11:20:00,53.94,53.96,53.94,53.96,891.1438915345152,20.908,20.9157,20.908,20.9157,891.1439
2005-04-12 11:25:00,53.99,53.99,53.97,53.99,3230.396606812618,20.9274,20.9274,20.9196,20.9274,3230.3966
2005-04-12 11:30:00,53.99,54.07,53.98,54.05,11250.691630623254,20.9274,20.9584,20.9235,20.9506,11250.6916
2005-04-12 11:35:00,54.05,54.05,54.02,54.04,1448.1088237435872,20.9506,20.9506,20.939,20.9467,1448.1088
2005-04-12 11:40:00,54.03,54.06,54.02,54.02,2227.859728836288,20.9429,20.9545,20.939,20.939,2227.8597
2005-04-12 11:45:00,54.03,54.12,54.02,54.11,2896.2176474871744,20.9429,20.9777,20.939,20.9739,2896.2176
2005-04-12 11:50:00,54.11,54.15,54.11,54.14,3564.575566138061,20.9739,20.9894,20.9739,20.9855,3564.5756
2005-04-12 11:55:00,54.14,54.16,54.14,54.14,1782.2877830690304,20.9855,20.9933,20.9855,20.9855,1782.2878
2005-04-12 12:00:00,54.16,54.2,54.16,54.18,12698.80045436684,20.9933,21.0088,20.9933,21.001,12698.8005
2005-04-12 12:05:00,54.18,54.2,54.17,54.17,4901.291403439834,21.001,21.0088,20.9971,20.9971,4901.2914
2005-04-12 12:10:00,54.2,54.24,54.19,54.2,3898.754525463504,21.0088,21.0243,21.0049,21.0088,3898.7545
2005-04-12 12:15:00,54.2,54.2,54.16,54.16,779.7509050927008,21.0088,21.0088,20.9933,20.9933,779.7509
2005-04-12 12:20:00,54.17,54.18,54.14,54.14,1336.7158373017728,20.9971,21.001,20.9855,20.9855,1336.7158
2005-04-12 12:25:00,54.18,54.18,54.1,54.17,1559.5018101854016,21.001,21.001,20.97,20.9971,1559.5018
2005-04-12 12:30:00,54.17,54.2,54.17,54.2,2562.0386881617314,20.9971,21.0088,20.9971,21.0088,2562.0387
2005-04-12 12:35:00,54.22,54.23,54.18,54.21,2562.0386881617314,21.0165,21.0204,21.001,21.0126,2562.0387
2005-04-12 12:40:00,54.2,54.22,54.19,54.22,3007.610633928989,21.0088,21.0165,21.0049,21.0165,3007.6106
2005-04-12 12:45:00,54.2,54.23,54.2,54.23,4232.933484788948,21.0088,21.0204,21.0088,21.0204,4232.9335
2005-04-12 12:50:00,54.23,54.25,54.23,54.24,2562.0386881617314,21.0204,21.0281,21.0204,21.0243,2562.0387
2005-04-12 12:55:00,54.26,54.26,54.2,54.2,3675.968552579875,21.032,21.032,21.0088,21.0088,3675.9686
2005-04-12 13:00:00,54.22,54.22,54.18,54.19,39878.68914616956,21.0165,21.0165,21.001,21.0049,39878.6891
2005-04-12 13:05:00,54.18,54.22,54.18,54.21,3453.182579696246,21.001,21.0165,21.001,21.0126,3453.1826
2005-04-12 13:10:00,54.22,54.23,54.2,54.23,4678.505430556205,21.0165,21.0204,21.0088,21.0204,4678.5054
2005-04-12 13:15:00,54.23,54.28,54.23,54.28,4121.540498347133,21.0204,21.0398,21.0204,21.0398,4121.5405
2005-04-12 13:20:00,54.28,54.35,54.28,54.32,7797.509050927008,21.0398,21.0669,21.0398,21.0553,7797.5091
2005-04-12 13:25:00,54.32,54.38,54.32,54.38,7240.544118717937,21.0553,21.0785,21.0553,21.0785,7240.5441
2005-04-12 13:30:00,54.36,54.38,54.32,54.37,4455.719457672576,21.0708,21.0785,21.0553,21.0747,4455.7195
2005-04-12 13:35:00,54.35,54.4,54.27,54.39,10470.940725530554,21.0669,21.0863,21.0359,21.0824,10470.9407
2005-04-12 13:40:00,54.38,54.38,54.37,54.38,3898.754525463504,21.0785,21.0785,21.0747,21.0785,3898.7545
2005-04-12 13:45:00,54.37,54.37,54.3,54.3,4901.291403439834,21.0747,21.0747,21.0475,21.0475,4901.2914
2005-04-12 13:50:00,54.31,54.35,54.3,54.35,5235.470362765277,21.0514,21.0669,21.0475,21.0669,5235.4704
2005-04-12 13:55:00,54.36,54.36,54.33,54.33,2227.859728836288,21.0708,21.0708,21.0591,21.0591,2227.8597
2005-04-12 14:00:00,54.32,54.36,54.17,54.35,40992.6190105877,21.0553,21.0708,20.9971,21.0669,40992.619
2005-04-12 14:05:00,54.35,54.38,54.29,54.38,17043.126925597604,21.0669,21.0785,21.0436,21.0785,17043.1269
2005-04-12 14:10:00,54.38,54.55,54.26,54.31,30187.499325731704,21.0785,21.1444,21.032,21.0514,30187.4993
2005-04-12 14:15:00,54.31,54.51,54.31,54.5,26288.7448002682,21.0514,21.1289,21.0514,21.125,26288.7448
2005-04-12 14:20:00,54.5,54.71,54.49,54.63,25954.56584094276,21.125,21.2064,21.1212,21.1754,25954.5658
2005-04-12 14:25:00,54.61,54.64,54.52,54.61,12921.586427250471,21.1677,21.1793,21.1328,21.1677,12921.5864
2005-04-12 14:30:00,54.61,54.76,54.61,54.75,23503.92013922284,21.1677,21.2258,21.1677,21.2219,23503.9201
2005-04-12 14:35:00,54.75,54.81,54.73,54.81,14258.302264552243,21.2219,21.2452,21.2142,21.2452,14258.3023
2005-04-12 14:40:00,54.81,54.96,54.81,54.91,24283.67104431554,21.2452,21.3033,21.2452,21.284,24283.671
2005-04-12 14:45:00,54.91,55.15,54.91,55.12,20496.30950529385,21.284,21.377,21.284,21.3654,20496.3095
2005-04-12 14:50:00,55.12,55.16,55.05,55.16,26734.316746035456,21.3654,21.3809,21.3382,21.3809,26734.3167
2005-04-12 14:55:00,55.17,55.23,54.98,55.12,32749.538013893434,21.3847,21.408,21.3111,21.3654,32749.538
2005-04-12 15:00:00,55.14,55.16,55.11,55.13,50349.62987170011,21.3731,21.3809,21.3615,21.3692,50349.6299
2005-04-12 15:05:00,55.1,55.1,54.98,55.0,35311.576702055165,21.3576,21.3576,21.3111,21.3189,35311.5767
2005-04-12 15:10:00,55.0,55.02,54.82,54.82,39321.724213960486,21.3189,21.3266,21.2491,21.2491,39321.7242
2005-04-12 15:15:00,54.81,54.85,54.81,54.83,32415.35905456799,21.2452,21.2607,21.2452,21.253,32415.3591
2005-04-12 15:20:00,54.83,54.89,54.82,54.84,46673.66131912024,21.253,21.2762,21.2491,21.2568,46673.6613
2005-04-12 15:25:00,54.84,54.9,54.81,54.9,16040.590047621274,21.2568,21.2801,21.2452,21.2801,16040.59
2005-04-12 15:30:00,54.9,55.03,54.9,55.02,22389.99027480469,21.2801,21.3305,21.2801,21.3266,22389.9903
2005-04-12 15:35:00,54.98,55.07,54.98,54.99,13924.1233052268,21.3111,21.346,21.3111,21.315,13924.1233
2005-04-12 15:40:00,54.99,55.03,54.97,54.97,15595.018101854015,21.315,21.3305,21.3072,21.3072,15595.0181
2005-04-12 15:45:00,54.97,55.03,54.96,54.97,14146.90927811043,21.3072,21.3305,21.3033,21.3072,14146.9093
2005-04-12 15:50:00,54.97,55.07,54.94,55.07,23615.31312566465,21.3072,21.346,21.2956,21.346,23615.3131
2005-04-12 15:55:00,55.06,55.1,55.05,55.05,39655.90317328593,21.3421,21.3576,21.3382,21.3382,39655.9032
2005-04-13 09:30:00,55.11,55.29,55.11,55.29,12698.80045436684,21.3615,21.4313,21.3615,21.4313,12698.8005
2005-04-13 09:35:00,55.29,55.3,55.23,55.29,22278.59728836288,21.4313,21.4351,21.408,21.4313,22278.5973
2005-04-13 09:40:00,55.25,55.64,55.25,55.54,22167.204301921065,21.4158,21.5669,21.4158,21.5282,22167.2043
2005-04-13 09:45:00,55.6,55.74,55.56,55.71,28516.604529104487,21.5514,21.6057,21.5359,21.5941,28516.6045
2005-04-13 09:50:00,55.75,55.78,55.45,55.57,29184.962447755373,21.6096,21.6212,21.4933,21.5398,29184.9624
2005-04-13 09:55:00,55.58,55.63,55.52,55.53,20719.09547817748,21.5437,21.563,21.5204,21.5243,20719.0955
2005-04-13 10:00:00,55.61,55.65,55.45,55.45,16040.590047621274,21.5553,21.5708,21.4933,21.4933,16040.59
2005-04-13 10:05:00,55.44,55.48,55.42,55.44,24952.028962966426,21.4894,21.5049,21.4816,21.4894,24952.029
2005-04-13 10:10:00,55.45,55.48,55.43,55.47,13924.1233052268,21.4933,21.5049,21.4855,21.501,13924.1233
2005-04-13 10:15:00,55.48,55.54,55.48,55.52,17822.877830690304,21.5049,21.5282,21.5049,21.5204,17822.8778
2005-04-13 10:20:00,55.52,55.57,55.51,55.52,7351.937105159751,21.5204,21.5398,21.5165,21.5204,7351.9371
2005-04-13 10:25:00,55.52,55.54,55.49,55.52,7574.723078043379,21.5204,21.5282,21.5088,21.5204,7574.7231
2005-04-13 10:30:00,55.56,55.66,55.56,55.64,18045.66380357393,21.5359,21.5747,21.5359,21.5669,18045.6638
2005-04-13 10:35:00,55.64,55.65,55.53,55.58,16151.983034063089,21.5669,21.5708,21.5243,21.5437,16151.983
2005-04-13 10:40:00,55.58,55.63,55.57,55.58,5792.435294974349,21.5437,21.563,21.5398,21.5437,5792.4353
2005-04-13 10:45:00,55.57,55.57,55.43,55.47,16374.769006946715,21.5398,21.5398,21.4855,21.501,16374.769
2005-04-13 10:50:00,55.47,55.47,55.34,55.43,21276.06041038655,21.501,21.501,21.4506,21.4855,21276.0604
2005-04-13 10:55:00,55.39,55.47,55.34,55.44,9357.01086111241,21.47,21.501,21.4506,21.4894,9357.0109
2005-04-13 11:00:00,55.46,55.47,55.38,55.41,9134.22488822878,21.4972,21.501,21.4661,21.4778,9134.2249
2005-04-13 11:05:00,55.4,55.41,55.37,55.4,17154.519912039417,21.4739,21.4778,21.4623,21.4739,17154.5199
2005-04-13 11:10:00,55.4,55.45,55.37,55.45,18379.842762899378,21.4739,21.4933,21.4623,21.4933,18379.8428
2005-04-13 11:15:00,55.45,55.52,55.45,55.5,9802.582806879667,21.4933,21.5204,21.4933,21.5127,9802.5828
2005-04-13 11:20:00,55.49,55.52,55.44,55.44,5569.6493220907205,21.5088,21.5204,21.4894,21.4894,5569.6493
2005-04-13 11:25:00,55.43,55.49,55.36,55.47,8800.045928903339,21.4855,21.5088,21.4584,21.501,8800.0459
2005-04-13 11:30:00,55.47,55.59,55.47,55.59,10805.119684855998,21.501,21.5475,21.501,21.5475,10805.1197
2005-04-13 11:35:00,55.6,55.65,55.6,55.64,10916.51267129781,21.5514,21.5708,21.5514,21.5669,10916.5127
2005-04-13 11:40:00,55.62,55.65,55.61,55.65,2450.645701719917,21.5592,21.5708,21.5553,21.5708,2450.6457
2005-04-13 11:45:00,55.65,55.66,55.63,55.63,6238.007240741606,21.5708,21.5747,21.563,21.563,6238.0072
2005-04-13 11:50:00,55.63,55.64,55.59,55.59,4232.933484788948,21.563,21.5669,21.5475,21.5475,4232.9335
2005-04-13 11:55:00,55.58,55.59,55.56,55.59,9022.831901786967,21.5437,21.5475,21.5359,21.5475,9022.8319
2005-04-13 12:00:00,55.59,55.61,55.56,55.6,8020.295023810637,21.5475,21.5553,21.5359,21.5514,8020.295
2005-04-13 12:05:00,55.6,55.74,55.59,55.73,19493.77262731752,21.5514,21.6057,21.5475,21.6018,19493.7726
2005-04-13 12:10:00,55.73,55.75,55.63,55.65,15595.018101854015,21.6018,21.6096,21.563,21.5708,15595.0181
2005-04-13 12:15:00,55.63,55.64,55.52,55.52,6572.18620006705,21.563,21.5669,21.5204,21.5204,6572.1862
2005-04-13 12:20:00,55.52,55.58,55.52,55.54,2562.0386881617314,21.5204,21.5437,21.5204,21.5282,2562.0387
2005-04-13 12:25:00,55.54,55.57,55.53,55.57,1893.6807695108448,21.5282,21.5398,21.5243,21.5398,1893.6808
2005-04-13 12:30:00,55.56,55.56,55.51,55.52,7797.509050927008,21.5359,21.5359,21.5165,21.5204,7797.5091
2005-04-13 12:35:00,55.53,55.64,55.53,55.62,30967.250230824404,21.5243,21.5669,21.5243,21.5592,30967.2502
2005-04-13 12:40:00,55.65,55.66,55.63,55.66,7017.758145834308,21.5708,21.5747,21.563,21.5747,7017.7581
2005-04-13 12:45:00,55.66,55.68,55.64,55.67,5903.828281416163,21.5747,21.5824,21.5669,21.5786,5903.8283
2005-04-13 12:50:00,55.68,55.74,55.68,55.73,5012.684389881648,21.5824,21.6057,21.5824,21.6018,5012.6844
2005-04-13 12:55:00,55.72,55.73,55.69,55.69,4121.540498347133,21.5979,21.6018,21.5863,21.5863,4121.5405
2005-04-13 13:00:00,55.7,55.7,55.6,55.6,4344.326471230762,21.5902,21.5902,21.5514,21.5514,4344.3265
2005-04-13 13:05:00,55.63,55.7,55.63,55.67,3675.968552579875,21.563,21.5902,21.563,21.5786,3675.9686
2005-04-13 13:10:00,55.6,55.6,55.56,55.6,7017.758145834308,21.5514,21.5514,21.5359,21.5514,7017.7581
2005-04-13 13:15:00,55.6,55.6,55.55,55.56,7240.544118717937,21.5514,21.5514,21.532,21.5359,7240.5441
2005-04-13 13:20:00,55.56,55.56,55.48,55.49,16820.340952713974,21.5359,21.5359,21.5049,21.5088,16820.341
2005-04-13 13:25:00,55.49,55.56,55.48,55.56,11139.29864418144,21.5088,21.5359,21.5049,21.5359,11139.2986
2005-04-13 13:30:00,55.59,55.59,55.48,55.49,5681.042308532535,21.5475,21.5475,21.5049,21.5088,5681.0423
2005-04-13 13:35:00,55.49,55.52,55.43,55.5,12030.442535715956,21.5088,21.5204,21.4855,21.5127,12030.4425
2005-04-13 13:40:00,55.51,55.52,55.45,55.46,7574.723078043379,21.5165,21.5204,21.4933,21.4972,7574.7231
2005-04-13 13:45:00,55.46,55.48,55.41,55.41,8911.438915345152,21.4972,21.5049,21.4778,21.4778,8911.4389
2005-04-13 13:50:00,55.41,55.41,55.38,55.38,2562.0386881617314,21.4778,21.4778,21.4661,21.4661,2562.0387
2005-04-13 13:55:00,55.39,55.47,55.35,55.47,9691.189820437854,21.47,21.501,21.4545,21.501,9691.1898
2005-04-13 14:00:00,55.48,55.56,55.47,55.53,13478.551359459543,21.5049,21.5359,21.501,21.5243,13478.5514
2005-04-13 14:05:00,55.52,55.58,55.5,55.53,4901.291403439834,21.5204,21.5437,21.5127,21.5243,4901.2914
2005-04-13 14:10:00,55.53,55.55,55.48,55.51,19605.16561375933,21.5243,21.532,21.5049,21.5165,19605.1656
2005-04-13 14:15:00,55.52,55.56,55.48,55.52,13255.765386575917,21.5204,21.5359,21.5049,21.5204,13255.7654
2005-04-13 14:20:00,55.52,55.55,55.48,55.55,9691.189820437854,21.5204,21.532,21.5049,21.532,9691.1898
2005-04-13 14:25:00,55.55,55.55,55.48,55.55,8800.045928903339,21.532,21.532,21.5049,21.532,8800.0459
2005-04-13 14:30:00,55.54,55.56,55.49,55.53,5569.6493220907205,21.5282,21.5359,21.5088,21.5243,5569.6493
2005-04-13 14:35:00,55.55,55.6,55.54,55.6,4678.505430556205,21.532,21.5514,21.5282,21.5514,4678.5054
2005-04-13 14:40:00,55.6,55.61,55.58,55.6,4789.89841699802,21.5514,21.5553,21.5437,21.5514,4789.8984
2005-04-13 14:45:00,55.61,55.61,55.52,55.55,7129.151132276122,21.5553,21.5553,21.5204,21.532,7129.1511
2005-04-13 14:50:00,55.56,55.56,55.46,55.47,12364.6214950414,21.5359,21.5359,21.4972,21.501,12364.6215
2005-04-13 14:55:00,55.48,55.51,55.45,55.45,14258.302264552243,21.5049,21.5165,21.4933,21.4933,14258.3023
2005-04-13 15:00:00,55.45,55.46,55.43,55.46,15038.053169644943,21.4933,21.4972,21.4855,21.4972,15038.0532
2005-04-13 15:05:00,55.47,55.47,55.46,55.47,9022.831901786967,21.501,21.501,21.4972,21.501,9022.8319
2005-04-13 15:10:00,55.48,55.52,55.46,55.52,10693.726698414182,21.5049,21.5204,21.4972,21.5204,10693.7267
2005-04-13 15:15:00,55.51,55.51,55.45,55.45,6015.221267857978,21.5165,21.5165,21.4933,21.4933,6015.2213
2005-04-13 15:20:00,55.47,55.47,55.44,55.47,10582.33371197237,21.501,21.501,21.4894,21.501,10582.3337
2005-04-13 15:25:00,55.46,55.5,55.45,55.45,11250.691630623254,21.4972,21.5127,21.4933,21.4933,11250.6916
2005-04-13 15:30:00,55.46,55.46,55.43,55.44,20384.916518852035,21.4972,21.4972,21.4855,21.4894,20384.9165
2005-04-13 15:35:00,55.44,55.48,55.41,55.43,16597.554979830347,21.4894,21.5049,21.4778,21.4855,16597.555
2005-04-13 15:40:00,55.43,55.46,55.43,55.46,10805.119684855998,21.4855,21.4972,21.4855,21.4972,10805.1197
2005-04-13 15:45:00,55.48,55.53,55.48,55.53,11139.29864418144,21.5049,21.5243,21.5049,21.5243,11139.2986
2005-04-13 15:50:00,55.53,55.58,55.52,55.55,23838.09909854828,21.5243,21.5437,21.5204,21.532,23838.0991
2005-04-13 15:55:00,55.54,55.58,55.54,55.55,42217.94186144766,21.5282,21.5437,21.5282,21.532,42217.9419
2005-04-14 09:30:00,55.39,55.6,55.39,55.56,20384.916518852035,21.47,21.5514,21.47,21.5359,20384.9165
2005-04-14 09:35:00,55.48,55.49,55.41,55.48,32415.35905456799,21.5049,21.5088,21.4778,21.5049,32415.3591
2005-04-14 09:40:00,55.5,55.51,55.41,55.41,11250.691630623254,21.5127,21.5165,21.4778,21.4778,11250.6916
2005-04-14 09:45:00,55.37,55.53,55.33,55.51,41215.40498347133,21.4623,21.5243,21.4468,21.5165,41215.405
2005-04-14 09:50:00,55.52,55.55,55.45,55.49,13144.3724001341,21.5204,21.532,21.4933,21.5088,13144.3724
2005-04-14 09:55:00,55.46,55.54,55.46,55.51,12698.80045436684,21.4972,21.5282,21.4972,21.5165,12698.8005
2005-04-14 10:00:00,55.49,55.53,55.46,55.48,10805.119684855998,21.5088,21.5243,21.4972,21.5049,10805.1197
2005-04-14 10:05:00,55.46,55.51,55.43,55.47,18268.44977645756,21.4972,21.5165,21.4855,21.501,18268.4498
2005-04-14 10:10:00,55.47,55.6,55.43,55.6,10136.76176620511,21.501,21.5514,21.4855,21.5514,10136.7618
2005-04-14 10:15:00,55.55,55.61,55.47,55.49,16931.73393915579,21.532,21.5553,21.501,21.5088,16931.7339
2005-04-14 10:20:00,55.49,55.54,55.48,55.53,10470.940725530554,21.5088,21.5282,21.5049,21.5243,10470.9407
2005-04-14 10:25:00,55.55,55.55,55.48,55.51,8243.080996694265,21.532,21.532,21.5049,21.5165,8243.081
2005-04-14 10:30:00,55.5,55.5,55.43,55.46,19048.200681550265,21.5127,21.5127,21.4855,21.4972,19048.2007
2005-04-14 10:35:00,55.46,55.52,55.46,55.52,23392.527152781026,21.4972,21.5204,21.4972,21.5204,23392.5272
2005-04-14 10:40:00,55.51,55.52,55.51,55.52,5792.435294974349,21.5165,21.5204,21.5165,21.5204,5792.4353
2005-04-14 10:45:00,55.52,55.54,55.52,55.54,10470.940725530554,21.5204,21.5282,21.5204,21.5282,10470.9407
2005-04-14 10:50:00,55.52,55.61,55.52,55.61,25286.20792229187,21.5204,21.5553,21.5204,21.5553,25286.2079
2005-04-14 10:55:00,55.61,55.62,55.6,55.62,13255.765386575917,21.5553,21.5592,21.5514,21.5592,13255.7654
2005-04-14 11:00:00,55.61,55.63,55.55,55.59,16374.769006946715,21.5553,21.563,21.532,21.5475,16374.769
2005-04-14 11:05:00,55.57,55.66,55.54,55.66,16040.590047621274,21.5398,21.5747,21.5282,21.5747,16040.59
2005-04-14 11:10:00,55.66,55.66,55.54,55.6,20162.130545968408,21.5747,21.5747,21.5282,21.5514,20162.1305
2005-04-14 11:15:00,55.6,55.66,55.59,55.62,6126.614254299792,21.5514,21.5747,21.5475,21.5592,6126.6143
2005-04-14 11:20:00,55.63,55.65,55.61,55.62,6683.579186508864,21.563,21.5708,21.5553,21.5592,6683.5792
2005-04-14 11:25:00,55.62,55.65,55.61,55.64,4455.719457672576,21.5592,21.5708,21.5553,21.5669,4455.7195
2005-04-14 11:30:00,55.64,55.65,55.61,55.62,3675.968552579875,21.5669,21.5708,21.5553,21.5592,3675.9686
2005-04-14 11:35:00,55.61,55.64,55.6,55.6,11250.691630623254,21.5553,21.5669,21.5514,21.5514,11250.6916
2005-04-14 11:40:00,55.61,55.61,55.55,55.6,12476.014481483213,21.5553,21.5553,21.532,21.5514,12476.0145
2005-04-14 11:45:00,55.56,55.6,55.56,55.6,7351.937105159751,21.5359,21.5514,21.5359,21.5514,7351.9371
2005-04-14 11:50:00,55.6,55.61,55.6,55.61,33640.68190542795,21.5514,21.5553,21.5514,21.5553,33640.6819
2005-04-14 11:55:00,55.61,55.66,55.6,55.6,20384.916518852035,21.5553,21.5747,21.5514,21.5514,20384.9165
2005-04-14 12:00:00,55.6,55.61,55.58,55.61,40435.65407837863,21.5514,21.5553,21.5437,21.5553,40435.6541
2005-04-14 12:05:00,55.61,55.66,55.61,55.65,38541.97330886778,21.5553,21.5747,21.5553,21.5708,38541.9733
2005-04-14 12:10:00,55.65,55.66,55.64,55.65,9579.79683399604,21.5708,21.5747,21.5669,21.5708,9579.7968
2005-04-14 12:15:00,55.66,55.66,55.64,55.65,7017.758145834308,21.5747,21.5747,21.5669,21.5708,7017.7581
2005-04-14 12:20:00,55.65,55.65,55.6,55.6,8131.688010252452,21.5708,21.5708,21.5514,21.5514,8131.688
2005-04-14 12:25:00,55.61,55.61,55.59,55.59,16486.16199338853,21.5553,21.5553,21.5475,21.5475,16486.162
2005-04-14 12:30:00,55.58,55.61,55.57,55.61,16374.769006946715,21.5437,21.5553,21.5398,21.5553,16374.769
2005-04-14 12:35:00,55.62,56.41,55.59,55.6,6460.793213625236,21.5592,21.8654,21.5475,21.5514,6460.7932
2005-04-14 12:40:00,55.6,55.61,55.55,55.6,10025.368779763296,21.5514,21.5553,21.532,21.5514,10025.3688
2005-04-14 12:45:00,55.6,55.64,55.59,55.61,7686.116064485194,21.5514,21.5669,21.5475,21.5553,7686.1161
2005-04-14 12:50:00,55.6,55.6,55.58,55.59,2784.82466104536,21.5514,21.5514,21.5437,21.5475,2784.8247
2005-04-14 12:55:00,55.59,55.6,55.56,55.58,4789.89841699802,21.5475,21.5514,21.5359,21.5437,4789.8984
2005-04-14 13:00:00,55.57,55.59,55.56,55.56,4567.11244411439,21.5398,21.5475,21.5359,21.5359,4567.1124
2005-04-14 13:05:00,55.58,55.59,55.55,55.55,8020.295023810637,21.5437,21.5475,21.532,21.532,8020.295
2005-04-14 13:10:00,55.55,55.56,55.5,55.5,18379.842762899378,21.532,21.5359,21.5127,21.5127,18379.8428
2005-04-14 13:15:00,55.52,55.52,55.43,55.43,19493.77262731752,21.5204,21.5204,21.4855,21.4855,19493.7726
2005-04-14 13:20:00,55.43,55.46,55.43,55.46,13478.551359459543,21.4855,21.4972,21.4855,21.4972,13478.5514
2005-04-14 13:25:00,55.45,55.47,55.43,55.45,7908.902037368823,21.4933,21.501,21.4855,21.4933,7908.902
2005-04-14 13:30:00,55.43,55.45,55.41,55.42,28293.81855622086,21.4855,21.4933,21.4778,21.4816,28293.8186
2005-04-14 13:35:00,55.39,55.57,55.38,55.57,10359.54773908874,21.47,21.5398,21.4661,21.5398,10359.5477
2005-04-14 13:40:00,55.57,55.58,55.5,55.52,47007.84027844568,21.5398,21.5437,21.5127,21.5204,47007.8403
2005-04-14 13:45:00,55.53,55.53,55.52,55.52,4678.505430556205,21.5243,21.5243,21.5204,21.5204,4678.5054
2005-04-14 13:50:00,55.52,55.55,55.51,55.52,32638.14502745162,21.5204,21.532,21.5165,21.5204,32638.145
2005-04-14 13:55:00,55.51,55.52,55.47,55.47,11362.08461706507,21.5165,21.5204,21.501,21.501,11362.0846
2005-04-14 14:00:00,55.45,55.47,55.43,55.43,4789.89841699802,21.4933,21.501,21.4855,21.4855,4789.8984
2005-04-14 14:05:00,55.43,55.49,55.43,55.43,9468.403847554224,21.4855,21.5088,21.4855,21.4855,9468.4038
2005-04-14 14:10:00,55.43,55.52,55.43,55.52,18936.807695108448,21.4855,21.5204,21.4855,21.5204,18936.8077
2005-04-14 14:15:00,55.52,55.53,55.44,55.52,15149.446156086758,21.5204,21.5243,21.4894,21.5204,15149.4462
2005-04-14 14:20:00,55.51,55.51,55.44,55.45,7574.723078043379,21.5165,21.5165,21.4894,21.4933,7574.7231
2005-04-14 14:25:00,55.45,55.45,55.4,55.44,12253.228508599585,21.4933,21.4933,21.4739,21.4894,12253.2285
2005-04-14 14:30:00,55.44,55.44,55.38,55.38,11584.870589948698,21.4894,21.4894,21.4661,21.4661,11584.8706
2005-04-14 14:35:00,55.37,55.37,55.32,55.34,13924.1233052268,21.4623,21.4623,21.4429,21.4506,13924.1233
2005-04-14 14:40:00,55.33,55.39,55.33,55.35,7129.151132276122,21.4468,21.47,21.4468,21.4545,7129.1511
2005-04-14 14:45:00,55.34,55.5,55.34,55.48,11139.29864418144,21.4506,21.5127,21.4506,21.5049,11139.2986
2005-04-14 14:50:00,55.47,55.48,55.43,55.43,9579.79683399604,21.501,21.5049,21.4855,21.4855,9579.7968
2005-04-14 14:55:00,55.43,55.46,55.39,55.43,17488.69887136486,21.4855,21.4972,21.47,21.4855,17488.6989
2005-04-14 15:00:00,55.43,55.43,55.32,55.37,17934.270817132117,21.4855,21.4855,21.4429,21.4623,17934.2708
2005-04-14 15:05:00,55.38,55.38,55.34,55.35,15595.018101854015,21.4661,21.4661,21.4506,21.4545,15595.0181
2005-04-14 15:10:00,55.34,55.44,55.32,55.41,22501.38326124651,21.4506,21.4894,21.4429,21.4778,22501.3833
2005-04-14 15:15:00,55.4,55.44,55.38,55.43,13032.979413692285,21.4739,21.4894,21.4661,21.4855,13032.9794
2005-04-14 15:20:00,55.41,55.41,55.34,55.39,10470.940725530554,21.4778,21.4778,21.4506,21.47,10470.9407
2005-04-14 15:25:00,55.4,55.43,55.4,55.4,7574.723078043379,21.4739,21.4855,21.4739,21.4739,7574.7231
2005-04-14 15:30:00,55.4,55.43,55.36,55.36,52243.31064121096,21.4739,21.4855,21.4584,21.4584,52243.3106
2005-04-14 15:35:00,55.36,55.39,55.35,55.36,39321.724213960486,21.4584,21.47,21.4545,21.4584,39321.7242
2005-04-14 15:40:00,55.36,55.36,55.31,55.32,54693.95634293087,21.4584,21.4584,21.439,21.4429,54693.9563
2005-04-14 15:45:00,55.32,55.4,55.32,55.33,51017.987790351,21.4429,21.4739,21.4429,21.4468,51017.9878
2005-04-14 15:50:00,55.3,55.4,55.3,55.4,33195.109959660695,21.4351,21.4739,21.4351,21.4739,33195.11
2005-04-14 15:55:00,55.36,55.42,55.35,55.36,23281.13416633921,21.4584,21.4816,21.4545,21.4584,23281.1342
2005-04-15 09:30:00,55.52,55.55,55.23,55.24,47453.41222421294,21.5204,21.532,21.408,21.4119,47453.4122
2005-04-15 09:35:00,55.22,55.23,55.17,55.23,10136.76176620511,21.4041,21.408,21.3847,21.408,10136.7618
2005-04-15 09:40:00,55.26,55.46,55.26,55.31,7017.758145834308,21.4196,21.4972,21.4196,21.439,7017.7581
2005-04-15 09:45:00,55.26,55.64,55.25,55.64,10470.940725530554,21.4196,21.5669,21.4158,21.5669,10470.9407
2005-04-15 09:50:00,55.66,55.66,55.57,55.57,10248.154752646926,21.5747,21.5747,21.5398,21.5398,10248.1548
2005-04-15 09:55:00,55.6,55.62,55.52,55.54,10582.33371197237,21.5514,21.5592,21.5204,21.5282,10582.3337
2005-04-15 10:00:00,55.56,55.66,55.54,55.56,11807.656562832326,21.5359,21.5747,21.5282,21.5359,11807.6566
2005-04-15 10:05:00,55.53,55.56,55.43,55.45,4455.719457672576,21.5243,21.5359,21.4855,21.4933,4455.7195
2005-04-15 10:10:00,55.48,55.49,55.39,55.43,13924.1233052268,21.5049,21.5088,21.47,21.4855,13924.1233
2005-04-15 10:15:00,55.45,55.45,55.39,55.45,9579.79683399604,21.4933,21.4933,21.47,21.4933,9579.7968
2005-04-15 10:20:00,55.47,55.49,55.45,55.45,9022.831901786967,21.501,21.5088,21.4933,21.4933,9022.8319
2005-04-15 10:25:00,55.46,55.56,55.45,55.56,27291.28167824453,21.4972,21.5359,21.4933,21.5359,27291.2817
2005-04-15 10:30:00,55.6,55.66,55.6,55.62,36759.68552579876,21.5514,21.5747,21.5514,21.5592,36759.6855
2005-04-15 10:35:00,55.65,55.66,55.61,55.63,32192.573081684364,21.5708,21.5747,21.5553,21.563,32192.5731
2005-04-15 10:40:00,55.63,55.69,55.6,55.69,30633.07127149896,21.563,21.5863,21.5514,21.5863,30633.0713
2005-04-15 10:45:00,55.69,55.74,55.48,55.52,29184.962447755373,21.5863,21.6057,21.5049,21.5204,29184.9624
2005-04-15 10:50:00,55.54,55.66,55.54,55.6,15372.232128970389,21.5282,21.5747,21.5282,21.5514,15372.2321
2005-04-15 10:55:00,55.61,55.66,55.6,55.65,43777.44367163306,21.5553,21.5747,21.5514,21.5708,43777.4437
2005-04-15 11:00:00,55.61,55.63,55.5,55.56,13032.979413692285,21.5553,21.563,21.5127,21.5359,13032.9794
2005-04-15 11:05:00,55.57,55.58,55.41,55.43,13812.730318784988,21.5398,21.5437,21.4778,21.4855,13812.7303
2005-04-15 11:10:00,55.41,55.41,55.3,55.41,13812.730318784988,21.4778,21.4778,21.4351,21.4778,13812.7303
2005-04-15 11:15:00,55.41,55.5,55.36,55.48,11696.263576390513,21.4778,21.5127,21.4584,21.5049,11696.2636
2005-04-15 11:20:00,55.49,55.52,55.43,55.43,6572.18620006705,21.5088,21.5204,21.4855,21.4855,6572.1862
2005-04-15 11:25:00,55.43,55.43,55.35,55.42,6349.400227183421,21.4855,21.4855,21.4545,21.4816,6349.4002
2005-04-15 11:30:00,55.41,55.43,55.39,55.43,5792.435294974349,21.4778,21.4855,21.47,21.4855,5792.4353
2005-04-15 11:35:00,55.41,55.41,55.38,55.39,16931.73393915579,21.4778,21.4778,21.4661,21.47,16931.7339
2005-04-15 11:40:00,55.39,55.48,55.35,55.47,33195.109959660695,21.47,21.5049,21.4545,21.501,33195.11
2005-04-15 11:45:00,55.48,55.49,55.44,55.44,9022.831901786967,21.5049,21.5088,21.4894,21.4894,9022.8319
2005-04-15 11:50:00,55.43,55.45,55.37,55.38,10916.51267129781,21.4855,21.4933,21.4623,21.4661,10916.5127
2005-04-15 11:55:00,55.37,55.39,55.37,55.39,10248.154752646926,21.4623,21.47,21.4623,21.47,10248.1548
2005-04-15 12:00:00,55.4,55.42,55.36,55.37,12141.83552215777,21.4739,21.4816,21.4584,21.4623,12141.8355
2005-04-15 12:05:00,55.38,55.47,55.37,55.47,5792.435294974349,21.4661,21.501,21.4623,21.501,5792.4353
2005-04-15 12:10:00,55.46,55.48,55.41,55.43,4678.505430556205,21.4972,21.5049,21.4778,21.4855,4678.5054
2005-04-15 12:15:00,55.43,55.46,55.41,55.41,7017.758145834308,21.4855,21.4972,21.4778,21.4778,7017.7581
2005-04-15 12:20:00,55.41,55.42,55.39,55.42,6349.400227183421,21.4778,21.4816,21.47,21.4816,6349.4002
2005-04-15 12:25:00,55.42,55.48,55.41,55.48,23615.31312566465,21.4816,21.5049,21.4778,21.5049,23615.3131
2005-04-15 12:30:00,55.46,55.52,55.46,55.51,9245.617874670595,21.4972,21.5204,21.4972,21.5165,9245.6179
2005-04-15 12:35:00,55.51,55.51,55.43,55.43,17711.48484424849,21.5165,21.5165,21.4855,21.4855,17711.4848
2005-04-15 12:40:00,55.47,55.52,55.47,55.52,2562.0386881617314,21.501,21.5204,21.501,21.5204,2562.0387
2005-04-15 12:45:00,55.52,55.52,55.41,55.45,4567.11244411439,21.5204,21.5204,21.4778,21.4933,4567.1124
2005-04-15 12:50:00,55.41,55.41,55.3,55.3,9022.831901786967,21.4778,21.4778,21.4351,21.4351,9022.8319
2005-04-15 12:55:00,55.31,55.31,55.2,55.21,6794.972172950679,21.439,21.439,21.3964,21.4003,6794.9722
2005-04-15 13:00:00,55.23,55.44,55.23,55.43,11027.905657739626,21.408,21.4894,21.408,21.4855,11027.9057
2005-04-15 13:05:00,55.43,55.43,55.42,55.42,3898.754525463504,21.4855,21.4855,21.4816,21.4816,3898.7545
2005-04-15 13:10:00,55.43,55.49,55.34,55.46,9802.582806879667,21.4855,21.5088,21.4506,21.4972,9802.5828
2005-04-15 13:15:00,55.46,55.49,55.43,55.43,3453.182579696246,21.4972,21.5088,21.4855,21.4855,3453.1826
2005-04-15 13:20:00,55.39,55.48,55.39,55.48,2005.0737559526592,21.47,21.5049,21.47,21.5049,2005.0738
2005-04-15 13:25:00,55.48,55.53,55.48,55.49,6126.614254299792,21.5049,21.5243,21.5049,21.5088,6126.6143
2005-04-15 13:30:00,55.46,55.5,55.43,55.49,3675.968552579875,21.4972,21.5127,21.4855,21.5088,3675.9686
2005-04-15 13:35:00,55.48,55.48,55.36,55.45,7129.151132276122,21.5049,21.5049,21.4584,21.4933,7129.1511
2005-04-15 13:40:00,55.45,55.45,55.44,55.45,8020.295023810637,21.4933,21.4933,21.4894,21.4933,8020.295
2005-04-15 13:45:00,55.43,55.44,55.34,55.34,9468.403847554224,21.4855,21.4894,21.4506,21.4506,9468.4038
2005-04-15 13:50:00,55.36,55.4,55.36,55.36,2562.0386881617314,21.4584,21.4739,21.4584,21.4584,2562.0387
2005-04-15 13:55:00,55.35,55.41,55.33,55.41,13032.979413692285,21.4545,21.4778,21.4468,21.4778,13032.9794
2005-04-15 14:00:00,55.4,55.41,55.34,55.41,12364.6214950414,21.4739,21.4778,21.4506,21.4778,12364.6215
2005-04-15 14:05:00,55.43,55.48,55.43,55.47,6238.007240741606,21.4855,21.5049,21.4855,21.501,6238.0072
2005-04-15 14:10:00,55.43,55.45,55.42,55.45,2116.466742394474,21.4855,21.4933,21.4816,21.4933,2116.4667
2005-04-15 14:15:00,55.46,55.5,55.46,55.5,6349.400227183421,21.4972,21.5127,21.4972,21.5127,6349.4002
2005-04-15 14:20:00,55.51,55.53,55.43,55.44,4901.291403439834,21.5165,21.5243,21.4855,21.4894,4901.2914
2005-04-15 14:25:00,55.43,55.44,55.37,55.39,16263.376020504904,21.4855,21.4894,21.4623,21.47,16263.376
2005-04-15 14:30:00,55.36,55.38,55.31,55.35,8800.045928903339,21.4584,21.4661,21.439,21.4545,8800.0459
2005-04-15 14:35:00,55.35,55.41,55.33,55.38,10470.940725530554,21.4545,21.4778,21.4468,21.4661,10470.9407
2005-04-15 14:40:00,55.37,55.41,55.33,55.34,6126.614254299792,21.4623,21.4778,21.4468,21.4506,6126.6143
2005-04-15 14:45:00,55.35,55.42,55.3,55.34,7574.723078043379,21.4545,21.4816,21.4351,21.4506,7574.7231
2005-04-15 14:50:00,55.34,55.34,55.21,55.25,8243.080996694265,21.4506,21.4506,21.4003,21.4158,8243.081
2005-04-15 14:55:00,55.25,55.35,55.23,55.34,12141.83552215777,21.4158,21.4545,21.408,21.4506,12141.8355
2005-04-15 15:00:00,55.35,55.42,55.34,55.37,11584.870589948698,21.4545,21.4816,21.4506,21.4623,11584.8706
2005-04-15 15:05:00,55.36,55.39,55.3,55.38,6460.793213625236,21.4584,21.47,21.4351,21.4661,6460.7932
2005-04-15 15:10:00,55.38,55.38,55.28,55.28,9022.831901786967,21.4661,21.4661,21.4274,21.4274,9022.8319
2005-04-15 15:15:00,55.26,55.27,55.23,55.25,3341.789593254432,21.4196,21.4235,21.408,21.4158,3341.7896
2005-04-15 15:20:00,55.26,55.26,55.1,55.2,17265.912898481234,21.4196,21.4196,21.3576,21.3964,17265.9129
2005-04-15 15:25:00,55.2,55.26,55.18,55.2,5346.863349207091,21.3964,21.4196,21.3886,21.3964,5346.8633
2005-04-15 15:30:00,55.21,55.28,55.18,55.26,11027.905657739626,21.4003,21.4274,21.3886,21.4196,11027.9057
2005-04-15 15:35:00,55.26,55.31,55.18,55.24,12030.442535715956,21.4196,21.439,21.3886,21.4119,12030.4425
2005-04-15 15:40:00,55.23,55.23,55.1,55.23,12810.193440808656,21.408,21.408,21.3576,21.408,12810.1934
2005-04-15 15:45:00,55.23,55.23,55.12,55.15,11139.29864418144,21.408,21.408,21.3654,21.377,11139.2986
2005-04-15 15:50:00,55.15,55.22,55.07,55.17,19827.951586642965,21.377,21.4041,21.346,21.3847,19827.9516
2005-04-15 15:55:00,55.17,55.27,55.16,55.16,22501.38326124651,21.3847,21.4235,21.3809,21.3809,22501.3833
2005-04-18 09:30:00,55.39,55.44,55.37,55.44,26288.7448002682,21.47,21.4894,21.4623,21.4894,26288.7448
2005-04-18 09:35:00,55.43,55.48,55.27,55.43,17822.877830690304,21.4855,21.5049,21.4235,21.4855,17822.8778
2005-04-18 09:40:00,55.41,55.42,55.26,55.31,10359.54773908874,21.4778,21.4816,21.4196,21.439,10359.5477
2005-04-18 09:45:00,55.3,55.37,55.21,55.21,19159.59366799208,21.4351,21.4623,21.4003,21.4003,19159.5937
2005-04-18 09:50:00,55.22,55.36,55.22,55.29,16820.340952713974,21.4041,21.4584,21.4041,21.4313,16820.341
2005-04-18 09:55:00,55.3,55.4,55.24,55.31,14815.267196761317,21.4351,21.4739,21.4119,21.439,14815.2672
2005-04-18 10:00:00,55.3,55.43,55.3,55.37,10693.726698414182,21.4351,21.4855,21.4351,21.4623,10693.7267
2005-04-18 10:05:00,55.37,55.46,55.34,55.44,20273.52353241022,21.4623,21.4972,21.4506,21.4894,20273.5235
2005-04-18 10:10:00,55.44,55.52,55.37,55.52,51686.345709001886,21.4894,21.5204,21.4623,21.5204,51686.3457
2005-04-18 10:15:00,55.5,55.52,55.43,55.45,16597.554979830347,21.5127,21.5204,21.4855,21.4933,16597.555
2005-04-18 10:20:00,55.44,55.45,55.39,55.44,26288.7448002682,21.4894,21.4933,21.47,21.4894,26288.7448
2005-04-18 10:25:00,55.45,55.45,55.42,55.45,15372.232128970389,21.4933,21.4933,21.4816,21.4933,15372.2321
2005-04-18 10:30:00,55.46,55.47,55.4,55.43,16151.983034063089,21.4972,21.501,21.4739,21.4855,16151.983
2005-04-18 10:35:00,55.43,55.44,55.39,55.42,11027.905657739626,21.4855,21.4894,21.47,21.4816,11027.9057
2005-04-18 10:40:00,55.42,55.47,55.31,55.31,19827.951586642965,21.4816,21.501,21.439,21.439,19827.9516
2005-04-18 10:45:00,55.32,55.36,55.31,55.36,12698.80045436684,21.4429,21.4584,21.439,21.4584,12698.8005
2005-04-18 10:50:00,55.33,55.33,55.23,55.26,9357.01086111241,21.4468,21.4468,21.408,21.4196,9357.0109
2005-04-18 10:55:00,55.25,55.32,55.25,55.27,11139.29864418144,21.4158,21.4429,21.4158,21.4235,11139.2986
2005-04-18 11:00:00,55.27,55.41,55.27,55.35,5903.828281416163,21.4235,21.4778,21.4235,21.4545,5903.8283
2005-04-18 11:05:00,55.36,55.36,55.21,55.22,9913.975793321482,21.4584,21.4584,21.4003,21.4041,9913.9758
2005-04-18 11:10:00,55.25,55.26,55.21,55.23,5458.256335648905,21.4158,21.4196,21.4003,21.408,5458.2563
2005-04-18 11:15:00,55.22,55.23,55.19,55.19,9691.189820437854,21.4041,21.408,21.3925,21.3925,9691.1898
2005-04-18 11:20:00,55.2,55.2,55.16,55.16,14481.088237435872,21.3964,21.3964,21.3809,21.3809,14481.0882
2005-04-18 11:25:00,55.15,55.15,55.04,55.05,4901.291403439834,21.377,21.377,21.3344,21.3382,4901.2914
2005-04-18 11:30:00,55.04,55.04,54.94,54.95,11250.691630623254,21.3344,21.3344,21.2956,21.2995,11250.6916
2005-04-18 11:35:00,54.95,55.0,54.83,54.84,14369.695250994058,21.2995,21.3189,21.253,21.2568,14369.6953
2005-04-18 11:40:00,54.85,54.87,54.78,54.8,8131.688010252452,21.2607,21.2685,21.2336,21.2413,8131.688
2005-04-18 11:45:00,54.81,54.9,54.81,54.89,11139.29864418144,21.2452,21.2801,21.2452,21.2762,11139.2986
2005-04-18 11:50:00,54.86,54.98,54.86,54.95,7908.902037368823,21.2646,21.3111,21.2646,21.2995,7908.902
2005-04-18 11:55:00,54.95,55.08,54.95,55.05,6906.365159392493,21.2995,21.3499,21.2995,21.3382,6906.3652
2005-04-18 12:00:00,55.06,55.15,55.06,55.15,8020.295023810637,21.3421,21.377,21.3421,21.377,8020.295
2005-04-18 12:05:00,55.14,55.29,55.12,55.28,6126.614254299792,21.3731,21.4313,21.3654,21.4274,6126.6143
2005-04-18 12:10:00,55.27,55.27,55.22,55.23,4789.89841699802,21.4235,21.4235,21.4041,21.408,4789.8984
2005-04-18 12:15:00,55.24,55.24,55.12,55.12,6126.614254299792,21.4119,21.4119,21.3654,21.3654,6126.6143
2005-04-18 12:20:00,55.11,55.16,55.07,55.16,8911.438915345152,21.3615,21.3809,21.346,21.3809,8911.4389
2005-04-18 12:25:00,55.17,55.18,55.03,55.16,6906.365159392493,21.3847,21.3886,21.3305,21.3809,6906.3652
2005-04-18 12:30:00,55.16,55.17,55.11,55.15,4121.540498347133,21.3809,21.3847,21.3615,21.377,4121.5405
2005-04-18 12:35:00,55.15,55.29,55.13,55.28,8131.688010252452,21.377,21.4313,21.3692,21.4274,8131.688
2005-04-18 12:40:00,55.26,55.29,55.22,55.28,3787.3615390216896,21.4196,21.4313,21.4041,21.4274,3787.3615
2005-04-18 12:45:00,55.29,55.34,55.27,55.3,7574.723078043379,21.4313,21.4506,21.4235,21.4351,7574.7231
2005-04-18 12:50:00,55.33,55.43,55.31,55.43,6460.793213625236,21.4468,21.4855,21.439,21.4855,6460.7932
2005-04-18 12:55:00,55.46,55.6,55.45,55.52,14815.267196761317,21.4972,21.5514,21.4933,21.5204,14815.2672
2005-04-18 13:00:00,55.51,55.51,55.47,55.48,10693.726698414182,21.5165,21.5165,21.501,21.5049,10693.7267
2005-04-18 13:05:00,55.51,55.54,55.47,55.47,14481.088237435872,21.5165,21.5282,21.501,21.501,14481.0882
2005-04-18 13:10:00,55.47,55.48,55.36,55.39,7463.330091601565,21.501,21.5049,21.4584,21.47,7463.3301
2005-04-18 13:15:00,55.36,55.41,55.25,55.34,5012.684389881648,21.4584,21.4778,21.4158,21.4506,5012.6844
2005-04-18 13:20:00,55.33,55.41,55.27,55.39,4789.89841699802,21.4468,21.4778,21.4235,21.47,4789.8984
2005-04-18 13:25:00,55.4,55.4,55.34,55.36,3341.789593254432,21.4739,21.4739,21.4506,21.4584,3341.7896
2005-04-18 13:30:00,55.36,55.36,55.31,55.34,4121.540498347133,21.4584,21.4584,21.439,21.4506,4121.5405
2005-04-18 13:35:00,55.33,55.33,55.26,55.3,2562.0386881617314,21.4468,21.4468,21.4196,21.4351,2562.0387
2005-04-18 13:40:00,55.3,55.33,55.24,55.25,18825.414708666634,21.4351,21.4468,21.4119,21.4158,18825.4147
2005-04-18 13:45:00,55.25,55.3,55.23,55.3,2116.466742394474,21.4158,21.4351,21.408,21.4351,2116.4667
2005-04-18 13:50:00,55.26,55.29,55.26,55.26,3119.003620370803,21.4196,21.4313,21.4196,21.4196,3119.0036
2005-04-18 13:55:00,55.25,55.34,55.25,55.26,14258.302264552243,21.4158,21.4506,21.4158,21.4196,14258.3023
2005-04-18 14:00:00,55.24,55.37,55.24,55.36,4901.291403439834,21.4119,21.4623,21.4119,21.4584,4901.2914
2005-04-18 14:05:00,55.37,55.38,55.23,55.23,10470.940725530554,21.4623,21.4661,21.408,21.408,10470.9407
2005-04-18 14:10:00,55.22,55.25,55.17,55.17,17043.126925597604,21.4041,21.4158,21.3847,21.3847,17043.1269
2005-04-18 14:15:00,55.18,55.18,55.11,55.11,6238.007240741606,21.3886,21.3886,21.3615,21.3615,6238.0072
2005-04-18 14:20:00,55.09,55.11,55.08,55.11,2784.82466104536,21.3537,21.3615,21.3499,21.3615,2784.8247
2005-04-18 14:25:00,55.1,55.12,55.06,55.08,8577.259956019709,21.3576,21.3654,21.3421,21.3499,8577.26
2005-04-18 14:30:00,55.08,55.13,55.07,55.07,2339.252715278102,21.3499,21.3692,21.346,21.346,2339.2527
2005-04-18 14:35:00,55.08,55.09,55.08,55.09,1559.5018101854016,21.3499,21.3537,21.3499,21.3537,1559.5018
2005-04-18 14:40:00,55.09,55.09,54.99,55.0,8465.866969577895,21.3537,21.3537,21.315,21.3189,8465.867
2005-04-18 14:45:00,55.0,55.08,55.0,55.08,6015.221267857978,21.3189,21.3499,21.3189,21.3499,6015.2213
2005-04-18 14:50:00,55.08,55.16,55.08,55.16,5235.470362765277,21.3499,21.3809,21.3499,21.3809,5235.4704
2005-04-18 14:55:00,55.12,55.25,55.12,55.25,6794.972172950679,21.3654,21.4158,21.3654,21.4158,6794.9722
2005-04-18 15:00:00,55.26,55.31,55.25,55.31,6460.793213625236,21.4196,21.439,21.4158,21.439,6460.7932
2005-04-18 15:05:00,55.3,55.3,55.24,55.24,6015.221267857978,21.4351,21.4351,21.4119,21.4119,6015.2213
2005-04-18 15:10:00,55.22,55.25,55.17,55.18,12253.228508599585,21.4041,21.4158,21.3847,21.3886,12253.2285
2005-04-18 15:15:00,55.19,55.36,55.19,55.3,7240.544118717937,21.3925,21.4584,21.3925,21.4351,7240.5441
2005-04-18 15:20:00,55.28,55.39,55.27,55.32,10248.154752646926,21.4274,21.47,21.4235,21.4429,10248.1548
2005-04-18 15:25:00,55.34,55.43,55.33,55.36,4901.291403439834,21.4506,21.4855,21.4468,21.4584,4901.2914
2005-04-18 15:30:00,55.37,55.4,55.34,55.34,6794.972172950679,21.4623,21.4739,21.4506,21.4506,6794.9722
2005-04-18 15:35:00,55.32,55.38,55.32,55.34,7574.723078043379,21.4429,21.4661,21.4429,21.4506,7574.7231
2005-04-18 15:40:00,55.33,55.48,55.32,55.44,16931.73393915579,21.4468,21.5049,21.4429,21.4894,16931.7339
2005-04-18 15:45:00,55.48,55.52,55.46,55.52,10025.368779763296,21.5049,21.5204,21.4972,21.5204,10025.3688
2005-04-18 15:50:00,55.52,55.56,55.43,55.44,13478.551359459543,21.5204,21.5359,21.4855,21.4894,13478.5514
2005-04-18 15:55:00,55.44,55.49,55.42,55.45,18602.628735783004,21.4894,21.5088,21.4816,21.4933,18602.6287
2005-04-19 09:30:00,55.39,55.43,55.28,55.39,23058.348193455586,21.47,21.4855,21.4274,21.47,23058.3482
2005-04-19 09:35:00,55.32,55.47,55.22,55.43,11696.263576390513,21.4429,21.501,21.4041,21.4855,11696.2636
2005-04-19 09:40:00,55.43,55.46,55.27,55.35,11584.870589948698,21.4855,21.4972,21.4235,21.4545,11584.8706
2005-04-19 09:45:00,55.35,55.36,55.27,55.27,11584.870589948698,21.4545,21.4584,21.4235,21.4235,11584.8706
2005-04-19 09:50:00,55.27,55.36,55.23,55.36,22835.562220571952,21.4235,21.4584,21.408,21.4584,22835.5622
2005-04-19 09:55:00,55.39,55.39,55.26,55.28,5346.863349207091,21.47,21.47,21.4196,21.4274,5346.8633
2005-04-19 10:00:00,55.29,55.37,55.29,55.34,6906.365159392493,21.4313,21.4623,21.4313,21.4506,6906.3652
2005-04-19 10:05:00,55.34,55.48,55.34,55.47,13589.944345901358,21.4506,21.5049,21.4506,21.501,13589.9443
2005-04-19 10:10:00,55.47,55.47,55.41,55.43,9245.617874670595,21.501,21.501,21.4778,21.4855,9245.6179
2005-04-19 10:15:00,55.42,55.48,55.39,55.48,10136.76176620511,21.4816,21.5049,21.47,21.5049,10136.7618
2005-04-19 10:20:00,55.47,55.51,55.41,55.51,12253.228508599585,21.501,21.5165,21.4778,21.5165,12253.2285
2005-04-19 10:25:00,55.49,55.6,55.49,55.53,18045.66380357393,21.5088,21.5514,21.5088,21.5243,18045.6638
2005-04-19 10:30:00,55.52,55.55,55.48,55.52,14035.516291668617,21.5204,21.532,21.5049,21.5204,14035.5163
2005-04-19 10:35:00,55.52,55.52,55.42,55.43,8131.688010252452,21.5204,21.5204,21.4816,21.4855,8131.688
2005-04-19 10:40:00,55.43,55.43,55.39,55.39,5681.042308532535,21.4855,21.4855,21.47,21.47,5681.0423
2005-04-19 10:45:00,55.39,55.42,55.36,55.39,14926.66018320313,21.47,21.4816,21.4584,21.47,14926.6602
2005-04-19 10:50:00,55.4,55.4,55.35,55.35,4121.540498347133,21.4739,21.4739,21.4545,21.4545,4121.5405
2005-04-19 10:55:00,55.36,55.4,55.34,55.38,6015.221267857978,21.4584,21.4739,21.4506,21.4661,6015.2213
2005-04-19 11:00:00,55.39,55.43,55.36,55.43,4455.719457672576,21.47,21.4855,21.4584,21.4855,4455.7195
2005-04-19 11:05:00,55.43,55.43,55.4,55.41,29519.141407080817,21.4855,21.4855,21.4739,21.4778,29519.1414
2005-04-19 11:10:00,55.4,55.41,55.39,55.39,25954.56584094276,21.4739,21.4778,21.47,21.47,25954.5658
2005-04-19 11:15:00,55.38,55.39,55.36,55.38,20607.702491735665,21.4661,21.47,21.4584,21.4661,20607.7025
2005-04-19 11:20:00,55.36,55.41,55.35,55.41,26288.7448002682,21.4584,21.4778,21.4545,21.4778,26288.7448
2005-04-19 11:25:00,55.39,55.4,55.37,55.38,14815.267196761317,21.47,21.4739,21.4623,21.4661,14815.2672
2005-04-19 11:30:00,55.38,55.43,55.35,55.4,72739.6201465048,21.4661,21.4855,21.4545,21.4739,72739.6201
2005-04-19 11:35:00,55.39,55.39,55.34,55.36,10805.119684855998,21.47,21.47,21.4506,21.4584,10805.1197
2005-04-19 11:40:00,55.36,55.36,55.33,55.34,18936.807695108448,21.4584,21.4584,21.4468,21.4506,18936.8077
2005-04-19 11:45:00,55.35,55.35,55.29,55.33,8577.259956019709,21.4545,21.4545,21.4313,21.4468,8577.26
2005-04-19 11:50:00,55.34,55.36,55.34,55.35,16151.983034063089,21.4506,21.4584,21.4506,21.4545,16151.983
2005-04-19 11:55:00,55.36,55.4,55.35,55.35,13032.979413692285,21.4584,21.4739,21.4545,21.4545,13032.9794
2005-04-19 12:00:00,55.36,55.4,55.34,55.39,8577.259956019709,21.4584,21.4739,21.4506,21.47,8577.26
2005-04-19 12:05:00,55.41,55.44,55.39,55.42,16374.769006946715,21.4778,21.4894,21.47,21.4816,16374.769
2005-04-19 12:10:00,55.44,55.48,55.43,55.46,25843.172854500943,21.4894,21.5049,21.4855,21.4972,25843.1729
2005-04-19 12:15:00,55.46,55.47,55.44,55.45,6683.579186508864,21.4972,21.501,21.4894,21.4933,6683.5792
2005-04-19 12:20:00,55.44,55.44,55.42,55.43,8800.045928903339,21.4894,21.4894,21.4816,21.4855,8800.0459
2005-04-19 12:25:00,55.43,55.44,55.4,55.44,10693.726698414182,21.4855,21.4894,21.4739,21.4894,10693.7267
2005-04-19 12:30:00,55.44,55.48,55.44,55.47,9468.403847554224,21.4894,21.5049,21.4894,21.501,9468.4038
2005-04-19 12:35:00,55.47,55.51,55.47,55.51,4232.933484788948,21.501,21.5165,21.501,21.5165,4232.9335
2005-04-19 12:40:00,55.52,55.53,55.51,55.52,5569.6493220907205,21.5204,21.5243,21.5165,21.5204,5569.6493
2005-04-19 12:45:00,55.52,55.56,55.52,55.55,14592.481223877689,21.5204,21.5359,21.5204,21.532,14592.4812
2005-04-19 12:50:00,55.55,55.56,55.49,55.49,9357.01086111241,21.532,21.5359,21.5088,21.5088,9357.0109
2005-04-19 12:55:00,55.49,55.52,55.47,55.47,14258.302264552243,21.5088,21.5204,21.501,21.501,14258.3023
2005-04-19 13:00:00,55.48,55.51,55.47,55.51,4010.1475119053184,21.5049,21.5165,21.501,21.5165,4010.1475
2005-04-19 13:05:00,55.52,55.52,55.48,55.49,7129.151132276122,21.5204,21.5204,21.5049,21.5088,7129.1511
2005-04-19 13:10:00,55.49,55.5,55.49,55.5,3675.968552579875,21.5088,21.5127,21.5088,21.5127,3675.9686
2005-04-19 13:15:00,55.48,55.49,55.45,55.46,12810.193440808656,21.5049,21.5088,21.4933,21.4972,12810.1934
2005-04-19 13:20:00,55.47,55.48,55.43,55.43,8911.438915345152,21.501,21.5049,21.4855,21.4855,8911.4389
2005-04-19 13:25:00,55.43,55.48,55.42,55.47,21498.846383270185,21.4855,21.5049,21.4816,21.501,21498.8464
2005-04-19 13:30:00,55.47,55.48,55.47,55.48,26177.351813826383,21.501,21.5049,21.501,21.5049,26177.3518
2005-04-19 13:35:00,55.48,55.49,55.46,55.46,47676.19819709656,21.5049,21.5088,21.4972,21.4972,47676.1982
2005-04-19 13:40:00,55.45,55.47,55.44,55.47,6794.972172950679,21.4933,21.501,21.4894,21.501,6794.9722
2005-04-19 13:45:00,55.47,55.52,55.45,55.52,5458.256335648905,21.501,21.5204,21.4933,21.5204,5458.2563
2005-04-19 13:50:00,55.55,55.57,55.49,55.5,12030.442535715956,21.532,21.5398,21.5088,21.5127,12030.4425
2005-04-19 13:55:00,55.49,55.5,55.45,55.45,14146.90927811043,21.5088,21.5127,21.4933,21.4933,14146.9093
2005-04-19 14:00:00,55.46,55.46,55.42,55.42,7129.151132276122,21.4972,21.4972,21.4816,21.4816,7129.1511
2005-04-19 14:05:00,55.42,55.46,55.42,55.45,15149.446156086758,21.4816,21.4972,21.4816,21.4933,15149.4462
2005-04-19 14:10:00,55.45,55.45,55.43,55.43,5681.042308532535,21.4933,21.4933,21.4855,21.4855,5681.0423
2005-04-19 14:15:00,55.43,55.43,55.43,55.43,9913.975793321482,21.4855,21.4855,21.4855,21.4855,9913.9758
2005-04-19 14:20:00,55.43,55.43,55.43,55.43,27068.4957053609,21.4855,21.4855,21.4855,21.4855,27068.4957
2005-04-19 14:25:00,55.43,55.48,55.43,55.43,4455.719457672576,21.4855,21.5049,21.4855,21.4855,4455.7195
2005-04-19 14:30:00,55.43,55.45,55.43,55.45,4901.291403439834,21.4855,21.4933,21.4855,21.4933,4901.2914
2005-04-19 14:35:00,55.45,55.46,55.43,55.43,16486.16199338853,21.4933,21.4972,21.4855,21.4855,16486.162
2005-04-19 14:40:00,55.43,55.44,55.43,55.43,5792.435294974349,21.4855,21.4894,21.4855,21.4855,5792.4353
2005-04-19 14:45:00,55.43,55.45,55.42,55.44,7574.723078043379,21.4855,21.4933,21.4816,21.4894,7574.7231
2005-04-19 14:50:00,55.44,55.52,55.43,55.47,5903.828281416163,21.4894,21.5204,21.4855,21.501,5903.8283
2005-04-19 14:55:00,55.49,55.49,55.44,55.45,4567.11244411439,21.5088,21.5088,21.4894,21.4933,4567.1124
2005-04-19 15:00:00,55.44,55.44,55.43,55.43,5569.6493220907205,21.4894,21.4894,21.4855,21.4855,5569.6493
2005-04-19 15:05:00,55.43,55.43,55.42,55.43,17154.519912039417,21.4855,21.4855,21.4816,21.4855,17154.5199
2005-04-19 15:10:00,55.43,55.43,55.43,55.43,4901.291403439834,21.4855,21.4855,21.4855,21.4855,4901.2914
2005-04-19 15:15:00,55.43,55.43,55.36,55.36,13924.1233052268,21.4855,21.4855,21.4584,21.4584,13924.1233
2005-04-19 15:20:00,55.37,55.42,55.36,55.37,11250.691630623254,21.4623,21.4816,21.4584,21.4623,11250.6916
2005-04-19 15:25:00,55.37,55.43,55.37,55.42,14592.481223877689,21.4623,21.4855,21.4623,21.4816,14592.4812
2005-04-19 15:30:00,55.42,55.45,55.41,55.43,27068.4957053609,21.4816,21.4933,21.4778,21.4855,27068.4957
2005-04-19 15:35:00,55.44,55.46,55.43,55.43,12921.586427250471,21.4894,21.4972,21.4855,21.4855,12921.5864
2005-04-19 15:40:00,55.43,55.43,55.41,55.43,15038.053169644943,21.4855,21.4855,21.4778,21.4855,15038.0532
2005-04-19 15:45:00,55.43,55.43,55.42,55.43,15595.018101854015,21.4855,21.4855,21.4816,21.4855,15595.0181
2005-04-19 15:50:00,55.43,55.44,55.42,55.43,12587.407467925028,21.4855,21.4894,21.4816,21.4855,12587.4075
2005-04-19 15:55:00,55.43,55.52,55.43,55.52,37205.25747156601,21.4855,21.5204,21.4855,21.5204,37205.2575
2005-04-20 09:30:00,55.52,55.52,55.3,55.31,23281.13416633921,21.5204,21.5204,21.4351,21.439,23281.1342
2005-04-20 09:35:00,55.26,55.28,55.17,55.22,32749.538013893434,21.4196,21.4274,21.3847,21.4041,32749.538
2005-04-20 09:40:00,55.22,55.23,55.12,55.18,12364.6214950414,21.4041,21.408,21.3654,21.3886,12364.6215
2005-04-20 09:45:00,55.21,55.33,55.15,55.31,20050.73755952659,21.4003,21.4468,21.377,21.439,20050.7376
2005-04-20 09:50:00,55.31,55.37,55.29,55.31,9691.189820437854,21.439,21.4623,21.4313,21.439,9691.1898
2005-04-20 09:55:00,55.34,55.34,55.21,55.25,14035.516291668617,21.4506,21.4506,21.4003,21.4158,14035.5163
2005-04-20 10:00:00,55.27,55.35,55.27,55.34,5792.435294974349,21.4235,21.4545,21.4235,21.4506,5792.4353
2005-04-20 10:05:00,55.34,55.34,55.32,55.34,8688.652942461524,21.4506,21.4506,21.4429,21.4506,8688.6529
2005-04-20 10:10:00,55.35,55.36,55.32,55.32,4010.1475119053184,21.4545,21.4584,21.4429,21.4429,4010.1475
2005-04-20 10:15:00,55.33,55.38,55.33,55.38,9134.22488822878,21.4468,21.4661,21.4468,21.4661,9134.2249
2005-04-20 10:20:00,55.39,55.42,55.38,55.42,36202.72059358968,21.47,21.4816,21.4661,21.4816,36202.7206
2005-04-20 10:25:00,55.39,55.43,55.37,55.39,5346.863349207091,21.47,21.4855,21.4623,21.47,5346.8633
2005-04-20 10:30:00,55.39,55.4,55.24,55.34,12587.407467925028,21.47,21.4739,21.4119,21.4506,12587.4075
2005-04-20 10:35:00,55.35,55.36,55.3,55.32,9245.617874670595,21.4545,21.4584,21.4351,21.4429,9245.6179
2005-04-20 10:40:00,55.3,55.3,55.21,55.25,7686.116064485194,21.4351,21.4351,21.4003,21.4158,7686.1161
2005-04-20 10:45:00,55.22,55.33,55.22,55.25,12698.80045436684,21.4041,21.4468,21.4041,21.4158,12698.8005
2005-04-20 10:50:00,55.25,55.42,55.25,55.42,4232.933484788948,21.4158,21.4816,21.4158,21.4816,4232.9335
2005-04-20 10:55:00,55.43,55.48,55.42,55.47,7908.902037368823,21.4855,21.5049,21.4816,21.501,7908.902
2005-04-20 11:00:00,55.46,55.64,55.46,55.6,14815.267196761317,21.4972,21.5669,21.4972,21.5514,14815.2672
2005-04-20 11:05:00,55.6,55.65,55.55,55.55,8131.688010252452,21.5514,21.5708,21.532,21.532,8131.688
2005-04-20 11:10:00,55.54,55.6,55.53,55.55,6238.007240741606,21.5282,21.5514,21.5243,21.532,6238.0072
2005-04-20 11:15:00,55.53,55.53,55.49,55.53,4678.505430556205,21.5243,21.5243,21.5088,21.5243,4678.5054
2005-04-20 11:20:00,55.5,55.52,55.44,55.48,7574.723078043379,21.5127,21.5204,21.4894,21.5049,7574.7231
2005-04-20 11:25:00,55.43,55.45,55.38,55.42,7574.723078043379,21.4855,21.4933,21.4661,21.4816,7574.7231
2005-04-20 11:30:00,55.41,55.41,55.17,55.2,63494.00227183421,21.4778,21.4778,21.3847,21.3964,63494.0023
2005-04-20 11:35:00,55.2,55.25,55.16,55.24,34643.21878340428,21.3964,21.4158,21.3809,21.4119,34643.2188
2005-04-20 11:40:00,55.24,55.3,55.21,55.29,14926.66018320313,21.4119,21.4351,21.4003,21.4313,14926.6602
2005-04-20 11:45:00,55.3,55.34,55.29,55.3,15706.41108829583,21.4351,21.4506,21.4313,21.4351,15706.4111
2005-04-20 11:50:00,55.34,55.39,55.34,55.39,14369.695250994058,21.4506,21.47,21.4506,21.47,14369.6953
2005-04-20 11:55:00,55.39,55.41,55.38,55.39,4455.719457672576,21.47,21.4778,21.4661,21.47,4455.7195
2005-04-20 12:00:00,55.41,55.43,55.36,55.42,9134.22488822878,21.4778,21.4855,21.4584,21.4816,9134.2249
2005-04-20 12:05:00,55.42,55.42,55.32,55.39,4121.540498347133,21.4816,21.4816,21.4429,21.47,4121.5405
2005-04-20 12:10:00,55.42,55.42,55.39,55.4,2896.2176474871744,21.4816,21.4816,21.47,21.4739,2896.2176
2005-04-20 12:15:00,55.39,55.41,55.34,55.34,3230.396606812618,21.47,21.4778,21.4506,21.4506,3230.3966
2005-04-20 12:20:00,55.34,55.4,55.34,55.4,5346.863349207091,21.4506,21.4739,21.4506,21.4739,5346.8633
2005-04-20 12:25:00,55.41,55.41,55.34,55.36,6015.221267857978,21.4778,21.4778,21.4506,21.4584,6015.2213
2005-04-20 12:30:00,55.37,55.39,55.34,55.34,2450.645701719917,21.4623,21.47,21.4506,21.4506,2450.6457
2005-04-20 12:35:00,55.34,55.35,55.25,55.25,6126.614254299792,21.4506,21.4545,21.4158,21.4158,6126.6143
2005-04-20 12:40:00,55.26,55.3,55.25,55.3,17043.126925597604,21.4196,21.4351,21.4158,21.4351,17043.1269
2005-04-20 12:45:00,55.32,55.32,55.26,55.27,2450.645701719917,21.4429,21.4429,21.4196,21.4235,2450.6457
2005-04-20 12:50:00,55.29,55.29,55.14,55.14,12364.6214950414,21.4313,21.4313,21.3731,21.3731,12364.6215
2005-04-20 12:55:00,55.17,55.2,55.13,55.16,13812.730318784988,21.3847,21.3964,21.3692,21.3809,13812.7303
2005-04-20 13:00:00,55.16,55.17,55.1,55.1,7351.937105159751,21.3809,21.3847,21.3576,21.3576,7351.9371
2005-04-20 13:05:00,55.08,55.11,55.08,55.09,6683.579186508864,21.3499,21.3615,21.3499,21.3537,6683.5792
2005-04-20 13:10:00,55.11,55.25,55.09,55.18,11696.263576390513,21.3615,21.4158,21.3537,21.3886,11696.2636
2005-04-20 13:15:00,55.22,55.25,55.2,55.25,4344.326471230762,21.4041,21.4158,21.3964,21.4158,4344.3265
2005-04-20 13:20:00,55.24,55.25,55.24,55.24,2005.0737559526592,21.4119,21.4158,21.4119,21.4119,2005.0738
2005-04-20 13:25:00,55.25,55.25,55.2,55.2,4567.11244411439,21.4158,21.4158,21.3964,21.3964,4567.1124
2005-04-20 13:30:00,55.18,55.23,55.13,55.14,11139.29864418144,21.3886,21.408,21.3692,21.3731,11139.2986
2005-04-20 13:35:00,55.14,55.19,55.13,55.17,6015.221267857978,21.3731,21.3925,21.3692,21.3847,6015.2213
2005-04-20 13:40:00,55.18,55.18,55.15,55.15,2562.0386881617314,21.3886,21.3886,21.377,21.377,2562.0387
2005-04-20 13:45:00,55.19,55.24,55.18,55.18,2784.82466104536,21.3925,21.4119,21.3886,21.3886,2784.8247
2005-04-20 13:50:00,55.18,55.23,55.18,55.23,2005.0737559526592,21.3886,21.408,21.3886,21.408,2005.0738
2005-04-20 13:55:00,55.24,55.27,55.2,55.22,2673.4316746035456,21.4119,21.4235,21.3964,21.4041,2673.4317
2005-04-20 14:00:00,55.2,55.27,55.18,55.21,8243.080996694265,21.3964,21.4235,21.3886,21.4003,8243.081
2005-04-20 14:05:00,55.21,55.22,55.15,55.22,6794.972172950679,21.4003,21.4041,21.377,21.4041,6794.9722
2005-04-20 14:10:00,55.22,55.27,55.22,55.25,3564.575566138061,21.4041,21.4235,21.4041,21.4158,3564.5756
2005-04-20 14:15:00,55.28,55.28,55.23,55.27,4010.1475119053184,21.4274,21.4274,21.408,21.4235,4010.1475
2005-04-20 14:20:00,55.29,55.3,55.25,55.27,5012.684389881648,21.4313,21.4351,21.4158,21.4235,5012.6844
2005-04-20 14:25:00,55.28,55.55,55.26,55.43,33640.68190542795,21.4274,21.532,21.4196,21.4855,33640.6819
2005-04-20 14:30:00,55.43,55.61,55.42,55.57,46450.87534623661,21.4855,21.5553,21.4816,21.5398,46450.8753
2005-04-20 14:35:00,55.57,55.61,55.57,55.6,9245.617874670595,21.5398,21.5553,21.5398,21.5514,9245.6179
2005-04-20 14:40:00,55.6,55.6,55.52,55.56,9134.22488822878,21.5514,21.5514,21.5204,21.5359,9134.2249
2005-04-20 14:45:00,55.57,55.57,55.49,55.49,8020.295023810637,21.5398,21.5398,21.5088,21.5088,8020.295
2005-04-20 14:50:00,55.5,55.5,55.46,55.47,6794.972172950679,21.5127,21.5127,21.4972,21.501,6794.9722
2005-04-20 14:55:00,55.48,55.52,55.48,55.51,7240.544118717937,21.5049,21.5204,21.5049,21.5165,7240.5441
2005-04-20 15:00:00,55.48,55.48,55.46,55.46,5792.435294974349,21.5049,21.5049,21.4972,21.4972,5792.4353
2005-04-20 15:05:00,55.47,55.48,55.43,55.43,4010.1475119053184,21.501,21.5049,21.4855,21.4855,4010.1475
2005-04-20 15:10:00,55.43,55.43,55.35,55.35,5903.828281416163,21.4855,21.4855,21.4545,21.4545,5903.8283
2005-04-20 15:15:00,55.36,55.4,55.34,55.4,6572.18620006705,21.4584,21.4739,21.4506,21.4739,6572.1862
2005-04-20 15:20:00,55.4,55.4,55.32,55.37,7797.509050927008,21.4739,21.4739,21.4429,21.4623,7797.5091
2005-04-20 15:25:00,55.36,55.49,55.35,55.42,12921.586427250471,21.4584,21.5088,21.4545,21.4816,12921.5864
2005-04-20 15:30:00,55.42,55.44,55.39,55.4,5903.828281416163,21.4816,21.4894,21.47,21.4739,5903.8283
2005-04-20 15:35:00,55.4,55.42,55.37,55.4,6683.579186508864,21.4739,21.4816,21.4623,21.4739,6683.5792
2005-04-20 15:40:00,55.41,55.43,55.37,55.42,6906.365159392493,21.4778,21.4855,21.4623,21.4816,6906.3652
2005-04-20 15:45:00,55.42,55.5,55.41,55.48,22501.38326124651,21.4816,21.5127,21.4778,21.5049,22501.3833
2005-04-20 15:50:00,55.48,55.52,55.45,55.45,9022.831901786967,21.5049,21.5204,21.4933,21.4933,9022.8319
2005-04-20 15:55:00,55.46,55.46,55.36,55.4,29519.141407080817,21.4972,21.4972,21.4584,21.4739,29519.1414
2005-04-21 09:30:00,55.61,55.71,55.61,55.71,27514.06765112816,21.5553,21.5941,21.5553,21.5941,27514.0677
2005-04-21 09:35:00,55.72,55.73,55.52,55.62,12364.6214950414,21.5979,21.6018,21.5204,21.5592,12364.6215
2005-04-21 09:40:00,55.62,55.62,55.51,55.6,35868.541634264235,21.5592,21.5592,21.5165,21.5514,35868.5416
2005-04-21 09:45:00,55.63,55.63,55.58,55.59,8577.259956019709,21.563,21.563,21.5437,21.5475,8577.26
2005-04-21 09:50:00,55.57,55.59,55.51,55.59,14703.874210319502,21.5398,21.5475,21.5165,21.5475,14703.8742
2005-04-21 09:55:00,55.59,55.74,55.59,55.61,12698.80045436684,21.5475,21.6057,21.5475,21.5553,12698.8005
2005-04-21 10:00:00,55.59,55.6,55.48,55.48,17488.69887136486,21.5475,21.5514,21.5049,21.5049,17488.6989
2005-04-21 10:05:00,55.46,55.6,55.42,55.48,18045.66380357393,21.4972,21.5514,21.4816,21.5049,18045.6638
2005-04-21 10:10:00,55.48,55.67,55.4,55.67,16374.769006946715,21.5049,21.5786,21.4739,21.5786,16374.769
2005-04-21 10:15:00,55.69,55.72,55.52,55.59,17265.912898481234,21.5863,21.5979,21.5204,21.5475,17265.9129
2005-04-21 10:20:00,55.57,55.63,55.57,55.6,6906.365159392493,21.5398,21.563,21.5398,21.5514,6906.3652
2005-04-21 10:25:00,55.6,55.68,55.57,55.58,8688.652942461524,21.5514,21.5824,21.5398,21.5437,8688.6529
2005-04-21 10:30:00,55.58,55.65,55.57,55.65,8911.438915345152,21.5437,21.5708,21.5398,21.5708,8911.4389
2005-04-21 10:35:00,55.67,55.75,55.67,55.69,16374.769006946715,21.5786,21.6096,21.5786,21.5863,16374.769
2005-04-21 10:40:00,55.68,55.72,55.6,55.6,13701.337332343172,21.5824,21.5979,21.5514,21.5514,13701.3373
2005-04-21 10:45:00,55.64,55.69,55.59,55.6,7686.116064485194,21.5669,21.5863,21.5475,21.5514,7686.1161
2005-04-21 10:50:00,55.6,55.65,55.46,55.65,21610.239369711995,21.5514,21.5708,21.4972,21.5708,21610.2394
2005-04-21 10:55:00,55.64,55.68,55.6,55.65,12141.83552215777,21.5669,21.5824,21.5514,21.5708,12141.8355
2005-04-21 11:00:00,55.62,55.62,55.56,55.57,3898.754525463504,21.5592,21.5592,21.5359,21.5398,3898.7545
2005-04-21 11:05:00,55.58,55.59,55.55,55.57,5012.684389881648,21.5437,21.5475,21.532,21.5398,5012.6844
2005-04-21 11:10:00,55.55,55.55,55.48,55.49,4232.933484788948,21.532,21.532,21.5049,21.5088,4232.9335
2005-04-21 11:15:00,55.49,55.5,55.42,55.43,9468.403847554224,21.5088,21.5127,21.4816,21.4855,9468.4038
2005-04-21 11:20:00,55.43,55.48,55.42,55.43,18157.056790015748,21.4855,21.5049,21.4816,21.4855,18157.0568
2005-04-21 11:25:00,55.43,55.5,55.42,55.5,6238.007240741606,21.4855,21.5127,21.4816,21.5127,6238.0072
2005-04-21 11:30:00,55.5,55.52,55.3,55.33,60374.99865146341,21.5127,21.5204,21.4351,21.4468,60374.9987
2005-04-21 11:35:00,55.33,55.38,55.27,55.38,20273.52353241022,21.4468,21.4661,21.4235,21.4661,20273.5235
2005-04-21 11:40:00,55.36,55.43,55.35,55.43,9913.975793321482,21.4584,21.4855,21.4545,21.4855,9913.9758
2005-04-21 11:45:00,55.42,55.45,55.37,55.45,10916.51267129781,21.4816,21.4933,21.4623,21.4933,10916.5127
2005-04-21 11:50:00,55.45,55.5,55.42,55.44,9913.975793321482,21.4933,21.5127,21.4816,21.4894,9913.9758
2005-04-21 11:55:00,55.45,55.48,55.43,55.48,3898.754525463504,21.4933,21.5049,21.4855,21.5049,3898.7545
2005-04-21 12:00:00,55.47,55.65,55.47,55.62,11807.656562832326,21.501,21.5708,21.501,21.5592,11807.6566
2005-04-21 12:05:00,55.61,55.63,55.6,55.6,7463.330091601565,21.5553,21.563,21.5514,21.5514,7463.3301
2005-04-21 12:10:00,55.6,55.65,55.6,55.6,10359.54773908874,21.5514,21.5708,21.5514,21.5514,10359.5477
2005-04-21 12:15:00,55.6,55.62,55.6,55.6,2339.252715278102,21.5514,21.5592,21.5514,21.5514,2339.2527
2005-04-21 12:20:00,55.62,55.65,55.58,55.58,6349.400227183421,21.5592,21.5708,21.5437,21.5437,6349.4002
2005-04-21 12:25:00,55.58,55.6,55.58,55.59,3675.968552579875,21.5437,21.5514,21.5437,21.5475,3675.9686
2005-04-21 12:30:00,55.57,55.57,55.5,55.51,6238.007240741606,21.5398,21.5398,21.5127,21.5165,6238.0072
2005-04-21 12:35:00,55.54,55.54,55.45,55.46,10916.51267129781,21.5282,21.5282,21.4933,21.4972,10916.5127
2005-04-21 12:40:00,55.62,55.62,55.44,55.45,4232.933484788948,21.5592,21.5592,21.4894,21.4933,4232.9335
2005-04-21 12:45:00,55.46,55.53,55.46,55.53,5792.435294974349,21.4972,21.5243,21.4972,21.5243,5792.4353
2005-04-21 12:50:00,55.52,55.52,55.45,55.45,5124.077376323463,21.5204,21.5204,21.4933,21.4933,5124.0774
2005-04-21 12:55:00,55.47,55.51,55.47,55.51,4567.11244411439,21.501,21.5165,21.501,21.5165,4567.1124
2005-04-21 13:00:00,55.51,55.52,55.47,55.48,8688.652942461524,21.5165,21.5204,21.501,21.5049,8688.6529
2005-04-21 13:05:00,55.5,55.56,55.5,55.54,5569.6493220907205,21.5127,21.5359,21.5127,21.5282,5569.6493
2005-04-21 13:10:00,55.57,55.62,55.57,55.6,6349.400227183421,21.5398,21.5592,21.5398,21.5514,6349.4002
2005-04-21 13:15:00,55.6,55.66,55.6,55.64,15817.804074737644,21.5514,21.5747,21.5514,21.5669,15817.8041
2005-04-21 13:20:00,55.63,55.63,55.6,55.6,4789.89841699802,21.563,21.563,21.5514,21.5514,4789.8984
2005-04-21 13:25:00,55.61,55.62,55.59,55.6,5124.077376323463,21.5553,21.5592,21.5475,21.5514,5124.0774
2005-04-21 13:30:00,55.6,55.63,55.59,55.63,5235.470362765277,21.5514,21.563,21.5475,21.563,5235.4704
2005-04-21 13:35:00,55.63,55.69,55.62,55.66,25063.421949408243,21.563,21.5863,21.5592,21.5747,25063.4219
2005-04-21 13:40:00,55.67,55.69,55.67,55.69,8131.688010252452,21.5786,21.5863,21.5786,21.5863,8131.688
2005-04-21 13:45:00,55.69,55.7,55.67,55.67,11584.870589948698,21.5863,21.5902,21.5786,21.5786,11584.8706
2005-04-21 13:50:00,55.67,55.67,55.6,55.61,7797.509050927008,21.5786,21.5786,21.5514,21.5553,7797.5091
2005-04-21 13:55:00,55.61,55.61,55.58,55.58,6794.972172950679,21.5553,21.5553,21.5437,21.5437,6794.9722
2005-04-21 14:00:00,55.59,55.59,55.52,55.52,11362.08461706507,21.5475,21.5475,21.5204,21.5204,11362.0846
2005-04-21 14:05:00,55.52,55.57,55.51,55.55,20830.48846461929,21.5204,21.5398,21.5165,21.532,20830.4885
2005-04-21 14:10:00,55.54,55.57,55.54,55.57,14815.267196761317,21.5282,21.5398,21.5282,21.5398,14815.2672
2005-04-21 14:15:00,55.6,55.67,55.6,55.67,26511.53077315183,21.5514,21.5786,21.5514,21.5786,26511.5308
2005-04-21 14:20:00,55.68,55.69,55.64,55.69,10805.119684855998,21.5824,21.5863,21.5669,21.5863,10805.1197
2005-04-21 14:25:00,55.69,55.73,55.69,55.71,18491.23574934119,21.5863,21.6018,21.5863,21.5941,18491.2357
2005-04-21 14:30:00,55.72,55.72,55.66,55.67,5458.256335648905,21.5979,21.5979,21.5747,21.5786,5458.2563
2005-04-21 14:35:00,55.69,55.69,55.65,55.66,1893.6807695108448,21.5863,21.5863,21.5708,21.5747,1893.6808
2005-04-21 14:40:00,55.66,55.69,55.65,55.66,8354.47398313608,21.5747,21.5863,21.5708,21.5747,8354.474
2005-04-21 14:45:00,55.67,55.67,55.61,55.65,4567.11244411439,21.5786,21.5786,21.5553,21.5708,4567.1124
2005-04-21 14:50:00,55.66,55.67,55.63,55.64,8243.080996694265,21.5747,21.5786,21.563,21.5669,8243.081
2005-04-21 14:55:00,55.65,55.67,55.61,55.65,8800.045928903339,21.5708,21.5786,21.5553,21.5708,8800.0459
2005-04-21 15:00:00,55.63,55.67,55.63,55.65,5681.042308532535,21.563,21.5786,21.563,21.5708,5681.0423
2005-04-21 15:05:00,55.64,55.66,55.62,55.65,13478.551359459543,21.5669,21.5747,21.5592,21.5708,13478.5514
2005-04-21 15:10:00,55.66,55.66,55.58,55.58,16931.73393915579,21.5747,21.5747,21.5437,21.5437,16931.7339
2005-04-21 15:15:00,55.59,55.59,55.55,55.55,7017.758145834308,21.5475,21.5475,21.532,21.532,7017.7581
2005-04-21 15:20:00,55.55,55.6,55.55,55.6,11807.656562832326,21.532,21.5514,21.532,21.5514,11807.6566
2005-04-21 15:25:00,55.6,55.62,55.58,55.61,11807.656562832326,21.5514,21.5592,21.5437,21.5553,11807.6566
2005-04-21 15:30:00,55.62,55.67,55.6,55.65,30744.464257940777,21.5592,21.5786,21.5514,21.5708,30744.4643
2005-04-21 15:35:00,55.64,55.75,55.64,55.71,18045.66380357393,21.5669,21.6096,21.5669,21.5941,18045.6638
2005-04-21 15:40:00,55.7,55.84,55.7,55.82,22835.562220571952,21.5902,21.6444,21.5902,21.6367,22835.5622
2005-04-21 15:45:00,55.82,55.82,55.79,55.81,28962.176474871747,21.6367,21.6367,21.6251,21.6328,28962.1765
2005-04-21 15:50:00,55.81,55.89,55.81,55.85,20496.30950529385,21.6328,21.6638,21.6328,21.6483,20496.3095
2005-04-21 15:55:00,55.86,55.89,55.82,55.89,31635.60814947529,21.6522,21.6638,21.6367,21.6638,31635.6081
2005-04-22 09:30:00,55.84,55.97,55.8,55.82,6906.365159392493,21.6444,21.6948,21.6289,21.6367,6906.3652
2005-04-22 09:35:00,55.93,56.01,55.84,56.01,4232.933484788948,21.6793,21.7103,21.6444,21.7103,4232.9335
2005-04-22 09:40:00,56.02,56.17,56.02,56.04,16374.769006946715,21.7142,21.7724,21.7142,21.722,16374.769
2005-04-22 09:45:00,56.04,56.04,55.94,56.0,13924.1233052268,21.722,21.722,21.6832,21.7065,13924.1233
2005-04-22 09:50:00,56.0,56.0,55.85,55.96,25954.56584094276,21.7065,21.7065,21.6483,21.691,25954.5658
2005-04-22 09:55:00,55.96,55.98,55.9,55.95,16374.769006946715,21.691,21.6987,21.6677,21.6871,16374.769
2005-04-22 10:00:00,55.95,56.0,55.93,55.93,5903.828281416163,21.6871,21.7065,21.6793,21.6793,5903.8283
2005-04-22 10:05:00,55.9,55.92,55.85,55.91,5235.470362765277,21.6677,21.6755,21.6483,21.6716,5235.4704
2005-04-22 10:10:00,55.92,55.97,55.92,55.97,12921.586427250471,21.6755,21.6948,21.6755,21.6948,12921.5864
2005-04-22 10:15:00,55.97,56.02,55.95,55.95,16708.94796627216,21.6948,21.7142,21.6871,21.6871,16708.948
2005-04-22 10:20:00,55.93,55.93,55.87,55.87,9134.22488822878,21.6793,21.6793,21.6561,21.6561,9134.2249
2005-04-22 10:25:00,55.91,55.96,55.87,55.96,4678.505430556205,21.6716,21.691,21.6561,21.691,4678.5054
2005-04-22 10:30:00,55.96,56.02,55.95,55.96,30187.499325731704,21.691,21.7142,21.6871,21.691,30187.4993
2005-04-22 10:35:00,56.11,56.11,56.04,56.04,42106.54887500584,21.7491,21.7491,21.722,21.722,42106.5489
2005-04-22 10:40:00,56.03,56.03,55.97,55.98,9802.582806879667,21.7181,21.7181,21.6948,21.6987,9802.5828
2005-04-22 10:45:00,55.99,56.02,55.99,56.0,2896.2176474871744,21.7026,21.7142,21.7026,21.7065,2896.2176
2005-04-22 10:50:00,55.99,56.04,55.97,56.04,9468.403847554224,21.7026,21.722,21.6948,21.722,9468.4038
2005-04-22 10:55:00,56.04,56.06,56.03,56.06,7017.758145834308,21.722,21.7297,21.7181,21.7297,7017.7581
2005-04-22 11:00:00,56.04,56.13,56.04,56.13,4789.89841699802,21.722,21.7569,21.722,21.7569,4789.8984
2005-04-22 11:05:00,56.13,56.14,56.09,56.14,8243.080996694265,21.7569,21.7607,21.7414,21.7607,8243.081
2005-04-22 11:10:00,56.13,56.16,56.12,56.13,8911.438915345152,21.7569,21.7685,21.753,21.7569,8911.4389
2005-04-22 11:15:00,56.14,56.24,56.13,56.22,19827.951586642965,21.7607,21.7995,21.7569,21.7917,19827.9516
2005-04-22 11:20:00,56.2,56.26,56.18,56.18,13032.979413692285,21.784,21.8072,21.7762,21.7762,13032.9794
2005-04-22 11:25:00,56.19,56.27,56.19,56.26,5346.863349207091,21.7801,21.8111,21.7801,21.8072,5346.8633
2005-04-22 11:30:00,56.27,56.29,56.23,56.24,17488.69887136486,21.8111,21.8189,21.7956,21.7995,17488.6989
2005-04-22 11:35:00,56.25,56.25,56.23,56.23,3564.575566138061,21.8034,21.8034,21.7956,21.7956,3564.5756
2005-04-22 11:40:00,56.25,56.31,56.25,56.27,21053.27443750292,21.8034,21.8266,21.8034,21.8111,21053.2744
2005-04-22 11:45:00,56.27,56.27,56.19,56.22,10470.940725530554,21.8111,21.8111,21.7801,21.7917,10470.9407
2005-04-22 11:50:00,56.22,56.3,56.22,56.29,5569.6493220907205,21.7917,21.8228,21.7917,21.8189,5569.6493
2005-04-22 11:55:00,56.3,56.3,56.22,56.22,10248.154752646926,21.8228,21.8228,21.7917,21.7917,10248.1548
2005-04-22 12:00:00,56.23,56.24,56.2,56.22,2896.2176474871744,21.7956,21.7995,21.784,21.7917,2896.2176
2005-04-22 12:05:00,56.22,56.22,56.13,56.14,13701.337332343172,21.7917,21.7917,21.7569,21.7607,13701.3373
2005-04-22 12:10:00,56.14,56.24,56.14,56.24,9022.831901786967,21.7607,21.7995,21.7607,21.7995,9022.8319
2005-04-22 12:15:00,56.25,56.26,56.21,56.21,7463.330091601565,21.8034,21.8072,21.7879,21.7879,7463.3301
2005-04-22 12:20:00,56.23,56.31,56.23,56.3,18825.414708666634,21.7956,21.8266,21.7956,21.8228,18825.4147
2005-04-22 12:25:00,56.31,56.34,56.18,56.19,20719.09547817748,21.8266,21.8383,21.7762,21.7801,20719.0955
2005-04-22 12:30:00,56.25,56.26,56.18,56.19,10025.368779763296,21.8034,21.8072,21.7762,21.7801,10025.3688
2005-04-22 12:35:00,56.19,56.24,56.19,56.22,3007.610633928989,21.7801,21.7995,21.7801,21.7917,3007.6106
2005-04-22 12:40:00,56.22,56.31,56.21,56.27,17711.48484424849,21.7917,21.8266,21.7879,21.8111,17711.4848
2005-04-22 12:45:00,56.27,56.3,56.23,56.23,12030.442535715956,21.8111,21.8228,21.7956,21.7956,12030.4425
2005-04-22 12:50:00,56.22,56.26,56.18,56.22,10805.119684855998,21.7917,21.8072,21.7762,21.7917,10805.1197
2005-04-22 12:55:00,56.22,56.28,56.19,56.21,13144.3724001341,21.7917,21.815,21.7801,21.7879,13144.3724
2005-04-22 13:00:00,56.21,56.27,56.2,56.25,7686.116064485194,21.7879,21.8111,21.784,21.8034,7686.1161
2005-04-22 13:05:00,56.26,56.26,56.22,56.22,7797.509050927008,21.8072,21.8072,21.7917,21.7917,7797.5091
2005-04-22 13:10:00,56.22,56.26,56.19,56.19,6794.972172950679,21.7917,21.8072,21.7801,21.7801,6794.9722
2005-04-22 13:15:00,56.18,56.25,56.16,56.2,6460.793213625236,21.7762,21.8034,21.7685,21.784,6460.7932
2005-04-22 13:20:00,56.21,56.28,56.21,56.27,8688.652942461524,21.7879,21.815,21.7879,21.8111,8688.6529
2005-04-22 13:25:00,56.27,56.39,56.27,56.39,13924.1233052268,21.8111,21.8576,21.8111,21.8576,13924.1233
2005-04-22 13:30:00,56.37,56.42,56.37,56.38,7017.758145834308,21.8499,21.8693,21.8499,21.8538,7017.7581
2005-04-22 13:35:00,56.38,56.51,56.37,56.48,8577.259956019709,21.8538,21.9042,21.8499,21.8925,8577.26
2005-04-22 13:40:00,56.49,56.52,56.44,56.48,13812.730318784988,21.8964,21.908,21.877,21.8925,13812.7303
2005-04-22 13:45:00,56.48,56.49,56.46,56.48,6683.579186508864,21.8925,21.8964,21.8848,21.8925,6683.5792
2005-04-22 13:50:00,56.48,56.56,56.47,56.56,10916.51267129781,21.8925,21.9235,21.8886,21.9235,10916.5127
2005-04-22 13:55:00,56.53,56.66,56.53,56.63,17934.270817132117,21.9119,21.9623,21.9119,21.9507,17934.2708
2005-04-22 14:00:00,56.62,56.66,56.53,56.53,14926.66018320313,21.9468,21.9623,21.9119,21.9119,14926.6602
2005-04-22 14:05:00,56.5,56.54,56.42,56.5,10916.51267129781,21.9003,21.9158,21.8693,21.9003,10916.5127
2005-04-22 14:10:00,56.5,56.5,56.46,56.48,6683.579186508864,21.9003,21.9003,21.8848,21.8925,6683.5792
2005-04-22 14:15:00,56.5,56.56,56.46,56.46,16931.73393915579,21.9003,21.9235,21.8848,21.8848,16931.7339
2005-04-22 14:20:00,56.47,56.5,56.41,56.47,23503.92013922284,21.8886,21.9003,21.8654,21.8886,23503.9201
2005-04-22 14:25:00,56.47,56.54,56.47,56.54,18936.807695108448,21.8886,21.9158,21.8886,21.9158,18936.8077
2005-04-22 14:30:00,56.53,56.53,56.49,56.51,15038.053169644943,21.9119,21.9119,21.8964,21.9042,15038.0532
2005-04-22 14:35:00,56.51,56.51,56.32,56.32,28627.997515546303,21.9042,21.9042,21.8305,21.8305,28627.9975
2005-04-22 14:40:00,56.31,56.31,56.24,56.26,15372.232128970389,21.8266,21.8266,21.7995,21.8072,15372.2321
2005-04-22 14:45:00,56.26,56.26,56.13,56.17,20496.30950529385,21.8072,21.8072,21.7569,21.7724,20496.3095
2005-04-22 14:50:00,56.17,56.34,56.17,56.33,24952.028962966426,21.7724,21.8383,21.7724,21.8344,24952.029
2005-04-22 14:55:00,56.3,56.47,56.27,56.39,17043.126925597604,21.8228,21.8886,21.8111,21.8576,17043.1269
2005-04-22 15:00:00,56.39,56.5,56.35,56.39,14592.481223877689,21.8576,21.9003,21.8421,21.8576,14592.4812
2005-04-22 15:05:00,56.39,56.44,56.34,56.41,12141.83552215777,21.8576,21.877,21.8383,21.8654,12141.8355
2005-04-22 15:10:00,56.41,56.41,56.25,56.27,5903.828281416163,21.8654,21.8654,21.8034,21.8111,5903.8283
2005-04-22 15:15:00,56.27,56.29,56.19,56.29,17600.091857806678,21.8111,21.8189,21.7801,21.8189,17600.0919
2005-04-22 15:20:00,56.29,56.32,56.12,56.21,15372.232128970389,21.8189,21.8305,21.753,21.7879,15372.2321
2005-04-22 15:25:00,56.21,56.21,56.03,56.04,22167.204301921065,21.7879,21.7879,21.7181,21.722,22167.2043
2005-04-22 15:30:00,56.03,56.17,55.99,56.17,18602.628735783004,21.7181,21.7724,21.7026,21.7724,18602.6287
2005-04-22 15:35:00,56.13,56.29,56.13,56.22,16486.16199338853,21.7569,21.8189,21.7569,21.7917,16486.162
2005-04-22 15:40:00,56.22,56.33,56.17,56.27,13478.551359459543,21.7917,21.8344,21.7724,21.8111,13478.5514
2005-04-22 15:45:00,56.27,56.28,56.11,56.13,18491.23574934119,21.8111,21.815,21.7491,21.7569,18491.2357
2005-04-22 15:50:00,56.13,56.32,56.13,56.26,28071.03258333723,21.7569,21.8305,21.7569,21.8072,28071.0326
2005-04-22 15:55:00,56.26,56.5,56.26,56.46,28962.176474871747,21.8072,21.9003,21.8072,21.8848,28962.1765
2005-04-25 09:35:00,56.78,56.78,56.43,56.5,19493.77262731752,22.0088,22.0088,21.8731,21.9003,19493.7726
2005-04-25 09:40:00,56.51,56.58,56.49,56.51,12364.6214950414,21.9042,21.9313,21.8964,21.9042,12364.6215
2005-04-25 09:45:00,56.52,56.54,56.48,56.54,3787.3615390216896,21.908,21.9158,21.8925,21.9158,3787.3615
2005-04-25 09:50:00,56.54,56.7,56.54,56.7,6238.007240741606,21.9158,21.9778,21.9158,21.9778,6238.0072
2005-04-25 09:55:00,56.74,56.78,56.64,56.7,7351.937105159751,21.9933,22.0088,21.9545,21.9778,7351.9371
2005-04-25 10:00:00,56.68,56.77,56.64,56.66,8911.438915345152,21.97,22.0049,21.9545,21.9623,8911.4389
2005-04-25 10:05:00,56.66,56.8,56.64,56.8,5903.828281416163,21.9623,22.0166,21.9545,22.0166,5903.8283
2005-04-25 10:10:00,56.8,57.01,56.8,56.95,13589.944345901358,22.0166,22.098,22.0166,22.0747,13589.9443
2005-04-25 10:15:00,56.96,57.03,56.83,56.9,9134.22488822878,22.0786,22.1057,22.0282,22.0553,9134.2249
2005-04-25 10:20:00,56.97,57.05,56.92,57.01,8243.080996694265,22.0825,22.1135,22.0631,22.098,8243.081
2005-04-25 10:25:00,56.96,57.14,56.96,57.12,10805.119684855998,22.0786,22.1483,22.0786,22.1406,10805.1197
2005-04-25 10:30:00,57.12,57.22,56.92,57.03,33195.109959660695,22.1406,22.1794,22.0631,22.1057,33195.11
2005-04-25 10:35:00,57.01,57.01,56.92,56.92,10805.119684855998,22.098,22.098,22.0631,22.0631,10805.1197
2005-04-25 10:40:00,56.92,56.94,56.9,56.92,7463.330091601565,22.0631,22.0708,22.0553,22.0631,7463.3301
2005-04-25 10:45:00,56.93,56.93,56.86,56.89,16820.340952713974,22.0669,22.0669,22.0398,22.0514,16820.341
2005-04-25 10:50:00,56.86,56.88,56.83,56.87,7017.758145834308,22.0398,22.0476,22.0282,22.0437,7017.7581
2005-04-25 10:55:00,56.87,56.89,56.79,56.83,5792.435294974349,22.0437,22.0514,22.0127,22.0282,5792.4353
2005-04-25 11:00:00,56.83,56.83,56.74,56.75,8243.080996694265,22.0282,22.0282,21.9933,21.9972,8243.081
2005-04-25 11:05:00,56.75,56.83,56.75,56.77,11027.905657739626,21.9972,22.0282,21.9972,22.0049,11027.9057
2005-04-25 11:10:00,56.77,56.83,56.77,56.83,12364.6214950414,22.0049,22.0282,22.0049,22.0282,12364.6215
2005-04-25 11:15:00,56.81,56.81,56.73,56.81,7463.330091601565,22.0204,22.0204,21.9894,22.0204,7463.3301
2005-04-25 11:20:00,56.79,56.82,56.75,56.75,7240.544118717937,22.0127,22.0243,21.9972,21.9972,7240.5441
2005-04-25 11:25:00,56.76,56.85,56.76,56.83,7797.509050927008,22.0011,22.0359,22.0011,22.0282,7797.5091
2005-04-25 11:30:00,56.83,56.83,56.76,56.81,18825.414708666634,22.0282,22.0282,22.0011,22.0204,18825.4147
2005-04-25 11:35:00,56.81,56.84,56.75,56.84,6906.365159392493,22.0204,22.0321,21.9972,22.0321,6906.3652
2005-04-25 11:40:00,56.83,56.85,56.82,56.85,11696.263576390513,22.0282,22.0359,22.0243,22.0359,11696.2636
2005-04-25 11:45:00,56.86,56.87,56.83,56.87,7574.723078043379,22.0398,22.0437,22.0282,22.0437,7574.7231
2005-04-25 11:50:00,56.87,56.91,56.77,56.84,10916.51267129781,22.0437,22.0592,22.0049,22.0321,10916.5127
2005-04-25 11:55:00,56.84,56.86,56.83,56.86,6572.18620006705,22.0321,22.0398,22.0282,22.0398,6572.1862
2005-04-25 12:00:00,56.85,56.87,56.83,56.84,9802.582806879667,22.0359,22.0437,22.0282,22.0321,9802.5828
2005-04-25 12:05:00,56.84,56.85,56.8,56.82,9357.01086111241,22.0321,22.0359,22.0166,22.0243,9357.0109
2005-04-25 12:10:00,56.83,56.85,56.83,56.83,7686.116064485194,22.0282,22.0359,22.0282,22.0282,7686.1161
2005-04-25 12:15:00,56.82,56.83,56.76,56.81,8688.652942461524,22.0243,22.0282,22.0011,22.0204,8688.6529
2005-04-25 12:20:00,56.81,56.82,56.67,56.77,10025.368779763296,22.0204,22.0243,21.9662,22.0049,10025.3688
2005-04-25 12:25:00,56.76,56.78,56.74,56.78,8911.438915345152,22.0011,22.0088,21.9933,22.0088,8911.4389
2005-04-25 12:30:00,56.77,56.82,56.76,56.76,8243.080996694265,22.0049,22.0243,22.0011,22.0011,8243.081
2005-04-25 12:35:00,56.78,56.8,56.77,56.8,5235.470362765277,22.0088,22.0166,22.0049,22.0166,5235.4704
2005-04-25 12:40:00,56.82,56.83,56.77,56.79,9357.01086111241,22.0243,22.0282,22.0049,22.0127,9357.0109
2005-04-25 12:45:00,56.81,56.83,56.73,56.78,10916.51267129781,22.0204,22.0282,21.9894,22.0088,10916.5127
2005-04-25 12:50:00,56.79,56.82,56.77,56.78,3898.754525463504,22.0127,22.0243,22.0049,22.0088,3898.7545
2005-04-25 12:55:00,56.78,56.81,56.78,56.81,4121.540498347133,22.0088,22.0204,22.0088,22.0204,4121.5405
2005-04-25 13:00:00,56.79,56.83,56.73,56.82,17488.69887136486,22.0127,22.0282,21.9894,22.0243,17488.6989
2005-04-25 13:05:00,56.83,56.83,56.79,56.82,7017.758145834308,22.0282,22.0282,22.0127,22.0243,7017.7581
2005-04-25 13:10:00,56.83,56.87,56.79,56.87,14815.267196761317,22.0282,22.0437,22.0127,22.0437,14815.2672
2005-04-25 13:15:00,56.88,56.9,56.84,56.84,11250.691630623254,22.0476,22.0553,22.0321,22.0321,11250.6916
2005-04-25 13:20:00,56.84,57.0,56.83,57.0,9022.831901786967,22.0321,22.0941,22.0282,22.0941,9022.8319
2005-04-25 13:25:00,56.99,57.01,56.92,56.93,10582.33371197237,22.0902,22.098,22.0631,22.0669,10582.3337
2005-04-25 13:30:00,56.93,57.02,56.93,57.01,11250.691630623254,22.0669,22.1018,22.0669,22.098,11250.6916
2005-04-25 13:35:00,57.0,57.01,56.97,57.01,11139.29864418144,22.0941,22.098,22.0825,22.098,11139.2986
2005-04-25 13:40:00,57.0,57.01,56.96,56.97,8020.295023810637,22.0941,22.098,22.0786,22.0825,8020.295
2005-04-25 13:45:00,56.97,57.01,56.89,56.9,10136.76176620511,22.0825,22.098,22.0514,22.0553,10136.7618
2005-04-25 13:50:00,56.9,56.92,56.83,56.85,10916.51267129781,22.0553,22.0631,22.0282,22.0359,10916.5127
2005-04-25 13:55:00,56.89,56.92,56.86,56.92,10136.76176620511,22.0514,22.0631,22.0398,22.0631,10136.7618
2005-04-25 14:00:00,56.92,56.95,56.91,56.94,13924.1233052268,22.0631,22.0747,22.0592,22.0708,13924.1233
2005-04-25 14:05:00,56.93,56.99,56.93,56.99,15149.446156086758,22.0669,22.0902,22.0669,22.0902,15149.4462
2005-04-25 14:10:00,56.99,57.0,56.9,56.92,23949.49208499009,22.0902,22.0941,22.0553,22.0631,23949.4921
2005-04-25 14:15:00,56.92,56.92,56.84,56.84,12030.442535715956,22.0631,22.0631,22.0321,22.0321,12030.4425
2005-04-25 14:20:00,56.86,56.88,56.8,56.85,10470.940725530554,22.0398,22.0476,22.0166,22.0359,10470.9407
2005-04-25 14:25:00,56.85,56.9,56.85,56.9,8800.045928903339,22.0359,22.0553,22.0359,22.0553,8800.0459
2005-04-25 14:30:00,56.88,56.88,56.84,56.87,16597.554979830347,22.0476,22.0476,22.0321,22.0437,16597.555
2005-04-25 14:35:00,56.89,56.89,56.83,56.86,4678.505430556205,22.0514,22.0514,22.0282,22.0398,4678.5054
2005-04-25 14:40:00,56.87,56.91,56.87,56.91,6015.221267857978,22.0437,22.0592,22.0437,22.0592,6015.2213
2005-04-25 14:45:00,56.88,56.89,56.82,56.83,12587.407467925028,22.0476,22.0514,22.0243,22.0282,12587.4075
2005-04-25 14:50:00,56.83,56.83,56.77,56.8,10025.368779763296,22.0282,22.0282,22.0049,22.0166,10025.3688
2005-04-25 14:55:00,56.8,56.87,56.79,56.82,19270.98665443389,22.0166,22.0437,22.0127,22.0243,19270.9867
2005-04-25 15:00:00,56.8,56.8,56.72,56.75,16040.590047621274,22.0166,22.0166,21.9856,21.9972,16040.59
2005-04-25 15:05:00,56.76,56.79,56.75,56.75,9245.617874670595,22.0011,22.0127,21.9972,21.9972,9245.6179
2005-04-25 15:10:00,56.77,56.79,56.75,56.75,11584.870589948698,22.0049,22.0127,21.9972,21.9972,11584.8706
2005-04-25 15:15:00,56.75,56.82,56.72,56.75,14703.874210319502,21.9972,22.0243,21.9856,21.9972,14703.8742
2005-04-25 15:20:00,56.75,56.81,56.75,56.81,10693.726698414182,21.9972,22.0204,21.9972,22.0204,10693.7267
2005-04-25 15:25:00,56.81,56.89,56.81,56.83,18157.056790015748,22.0204,22.0514,22.0204,22.0282,18157.0568
2005-04-25 15:30:00,56.83,56.86,56.83,56.86,46785.05430556205,22.0282,22.0398,22.0282,22.0398,46785.0543
2005-04-25 15:35:00,56.86,56.88,56.83,56.83,12921.586427250471,22.0398,22.0476,22.0282,22.0282,12921.5864
2005-04-25 15:40:00,56.83,56.9,56.82,56.89,16931.73393915579,22.0282,22.0553,22.0243,22.0514,16931.7339
2005-04-25 15:45:00,56.87,56.88,56.83,56.85,23503.92013922284,22.0437,22.0476,22.0282,22.0359,23503.9201
2005-04-25 15:50:00,56.85,56.98,56.85,56.96,30410.28529861533,22.0359,22.0863,22.0359,22.0786,30410.2853
2005-04-25 15:55:00,56.96,57.01,56.96,57.01,22278.59728836288,22.0786,22.098,22.0786,22.098,22278.5973
2005-04-26 09:30:00,57.04,57.18,57.01,57.18,8688.652942461524,22.1096,22.1639,22.098,22.1639,8688.6529
2005-04-26 09:35:00,57.22,57.37,57.19,57.37,13032.979413692285,22.1794,22.2375,22.1677,22.2375,13032.9794
2005-04-26 09:40:00,57.39,57.4,57.28,57.36,11473.477603506884,22.2453,22.2491,22.2026,22.2336,11473.4776
2005-04-26 09:45:00,57.32,57.32,57.18,57.25,8688.652942461524,22.2181,22.2181,22.1639,22.191,8688.6529
2005-04-26 09:50:00,57.24,57.37,57.24,57.37,10025.368779763296,22.1871,22.2375,22.1871,22.2375,10025.3688
2005-04-26 09:55:00,57.37,57.37,57.24,57.24,8688.652942461524,22.2375,22.2375,22.1871,22.1871,8688.6529
2005-04-26 10:00:00,57.23,57.3,56.95,56.95,20607.702491735665,22.1832,22.2104,22.0747,22.0747,20607.7025
2005-04-26 10:05:00,56.95,57.01,56.92,57.0,20941.88145106111,22.0747,22.098,22.0631,22.0941,20941.8815
2005-04-26 10:10:00,57.0,57.13,56.81,56.82,17711.48484424849,22.0941,22.1445,22.0204,22.0243,17711.4848
2005-04-26 10:15:00,56.87,57.11,56.87,57.06,9245.617874670595,22.0437,22.1367,22.0437,22.1173,9245.6179
2005-04-26 10:20:00,57.01,57.03,56.93,56.95,6906.365159392493,22.098,22.1057,22.0669,22.0747,6906.3652
2005-04-26 10:25:00,56.9,56.99,56.89,56.89,4567.11244411439,22.0553,22.0902,22.0514,22.0514,4567.1124
2005-04-26 10:30:00,56.86,57.01,56.85,56.92,8243.080996694265,22.0398,22.098,22.0359,22.0631,8243.081
2005-04-26 10:35:00,56.91,56.92,56.86,56.86,2339.252715278102,22.0592,22.0631,22.0398,22.0398,2339.2527
2005-04-26 10:40:00,56.88,56.92,56.83,56.83,10582.33371197237,22.0476,22.0631,22.0282,22.0282,10582.3337
2005-04-26 10:45:00,56.84,56.9,56.83,56.89,5681.042308532535,22.0321,22.0553,22.0282,22.0514,5681.0423
2005-04-26 10:50:00,56.9,57.05,56.9,57.01,8465.866969577895,22.0553,22.1135,22.0553,22.098,8465.867
2005-04-26 10:55:00,57.01,57.02,56.94,56.94,6460.793213625236,22.098,22.1018,22.0708,22.0708,6460.7932
2005-04-26 11:00:00,56.95,57.05,56.95,57.05,3341.789593254432,22.0747,22.1135,22.0747,22.1135,3341.7896
2005-04-26 11:05:00,57.06,57.06,56.94,56.94,32860.93100033525,22.1173,22.1173,22.0708,22.0708,32860.931
2005-04-26 11:10:00,56.98,57.05,56.98,57.01,12810.193440808656,22.0863,22.1135,22.0863,22.098,12810.1934
2005-04-26 11:15:00,57.02,57.04,56.98,56.99,8243.080996694265,22.1018,22.1096,22.0863,22.0902,8243.081
2005-04-26 11:20:00,57.0,57.0,56.96,56.99,19605.16561375933,22.0941,22.0941,22.0786,22.0902,19605.1656
2005-04-26 11:25:00,56.99,57.01,56.98,57.01,4232.933484788948,22.0902,22.098,22.0863,22.098,4232.9335
2005-04-26 11:30:00,57.01,57.02,56.99,56.99,4678.505430556205,22.098,22.1018,22.0902,22.0902,4678.5054
2005-04-26 11:35:00,56.99,57.08,56.98,57.08,3564.575566138061,22.0902,22.1251,22.0863,22.1251,3564.5756
2005-04-26 11:40:00,57.08,57.15,57.0,57.13,4344.326471230762,22.1251,22.1522,22.0941,22.1445,4344.3265
2005-04-26 11:45:00,57.17,57.18,57.12,57.16,3898.754525463504,22.16,22.1639,22.1406,22.1561,3898.7545
2005-04-26 11:50:00,57.17,57.19,57.15,57.19,6460.793213625236,22.16,22.1677,22.1522,22.1677,6460.7932
2005-04-26 11:55:00,57.2,57.24,57.17,57.17,5012.684389881648,22.1716,22.1871,22.16,22.16,5012.6844
2005-04-26 12:00:00,57.2,57.24,57.2,57.23,6015.221267857978,22.1716,22.1871,22.1716,22.1832,6015.2213
2005-04-26 12:05:00,57.19,57.27,57.19,57.22,2896.2176474871744,22.1677,22.1987,22.1677,22.1794,2896.2176
2005-04-26 12:10:00,57.25,57.27,57.24,57.27,6238.007240741606,22.191,22.1987,22.1871,22.1987,6238.0072
2005-04-26 12:15:00,57.27,57.27,57.27,57.27,4567.11244411439,22.1987,22.1987,22.1987,22.1987,4567.1124
2005-04-26 12:20:00,57.27,57.27,57.26,57.27,4010.1475119053184,22.1987,22.1987,22.1949,22.1987,4010.1475
2005-04-26 12:25:00,57.26,57.27,57.26,57.27,7017.758145834308,22.1949,22.1987,22.1949,22.1987,7017.7581
2005-04-26 12:30:00,57.27,57.27,57.27,57.27,6015.221267857978,22.1987,22.1987,22.1987,22.1987,6015.2213
2005-04-26 12:35:00,57.27,57.27,57.18,57.21,9245.617874670595,22.1987,22.1987,22.1639,22.1755,9245.6179
2005-04-26 12:40:00,57.21,57.23,57.18,57.21,5235.470362765277,22.1755,22.1832,22.1639,22.1755,5235.4704
2005-04-26 12:45:00,57.21,57.21,57.17,57.18,5903.828281416163,22.1755,22.1755,22.16,22.1639,5903.8283
2005-04-26 12:50:00,57.18,57.21,57.18,57.19,9468.403847554224,22.1639,22.1755,22.1639,22.1677,9468.4038
2005-04-26 12:55:00,57.19,57.2,57.16,57.17,2227.859728836288,22.1677,22.1716,22.1561,22.16,2227.8597
2005-04-26 13:00:00,57.15,57.15,57.08,57.14,5012.684389881648,22.1522,22.1522,22.1251,22.1483,5012.6844
2005-04-26 13:05:00,57.14,57.14,57.1,57.1,4232.933484788948,22.1483,22.1483,22.1328,22.1328,4232.9335
2005-04-26 13:10:00,57.1,57.15,57.1,57.1,14592.481223877689,22.1328,22.1522,22.1328,22.1328,14592.4812
2005-04-26 13:15:00,57.1,57.15,57.1,57.15,6349.400227183421,22.1328,22.1522,22.1328,22.1522,6349.4002
2005-04-26 13:20:00,57.15,57.18,57.1,57.1,9468.403847554224,22.1522,22.1639,22.1328,22.1328,9468.4038
2005-04-26 13:25:00,57.1,57.18,57.1,57.14,7351.937105159751,22.1328,22.1639,22.1328,22.1483,7351.9371
2005-04-26 13:30:00,57.15,57.21,57.15,57.18,5681.042308532535,22.1522,22.1755,22.1522,22.1639,5681.0423
2005-04-26 13:35:00,57.2,57.25,57.2,57.24,6015.221267857978,22.1716,22.191,22.1716,22.1871,6015.2213
2005-04-26 13:40:00,57.24,57.27,57.24,57.26,4455.719457672576,22.1871,22.1987,22.1871,22.1949,4455.7195
2005-04-26 13:45:00,57.25,57.31,57.24,57.27,8465.866969577895,22.191,22.2142,22.1871,22.1987,8465.867
2005-04-26 13:50:00,57.31,57.36,57.31,57.36,7574.723078043379,22.2142,22.2336,22.2142,22.2336,7574.7231
2005-04-26 13:55:00,57.36,57.39,57.31,57.32,17711.48484424849,22.2336,22.2453,22.2142,22.2181,17711.4848
2005-04-26 14:00:00,57.32,57.32,57.29,57.29,47453.41222421294,22.2181,22.2181,22.2065,22.2065,47453.4122
2005-04-26 14:05:00,57.27,57.31,57.25,57.27,10916.51267129781,22.1987,22.2142,22.191,22.1987,10916.5127
2005-04-26 14:10:00,57.27,57.28,57.22,57.26,11696.263576390513,22.1987,22.2026,22.1794,22.1949,11696.2636
2005-04-26 14:15:00,57.26,57.26,57.11,57.19,13144.3724001341,22.1949,22.1949,22.1367,22.1677,13144.3724
2005-04-26 14:20:00,57.21,57.22,57.1,57.16,6906.365159392493,22.1755,22.1794,22.1328,22.1561,6906.3652
2005-04-26 14:25:00,57.17,57.23,57.16,57.23,18268.44977645756,22.16,22.1832,22.1561,22.1832,18268.4498
2005-04-26 14:30:00,57.23,57.32,57.23,57.29,15038.053169644943,22.1832,22.2181,22.1832,22.2065,15038.0532
2005-04-26 14:35:00,57.28,57.32,57.23,57.23,8243.080996694265,22.2026,22.2181,22.1832,22.1832,8243.081
2005-04-26 14:40:00,57.24,57.3,57.23,57.24,7797.509050927008,22.1871,22.2104,22.1832,22.1871,7797.5091
2005-04-26 14:45:00,57.23,57.27,57.23,57.25,7463.330091601565,22.1832,22.1987,22.1832,22.191,7463.3301
2005-04-26 14:50:00,57.24,57.27,57.18,57.27,10916.51267129781,22.1871,22.1987,22.1639,22.1987,10916.5127
2005-04-26 14:55:00,57.27,57.27,57.13,57.2,14926.66018320313,22.1987,22.1987,22.1445,22.1716,14926.6602
2005-04-26 15:00:00,57.23,57.27,57.23,57.24,8020.295023810637,22.1832,22.1987,22.1832,22.1871,8020.295
2005-04-26 15:05:00,57.24,57.24,57.17,57.18,7240.544118717937,22.1871,22.1871,22.16,22.1639,7240.5441
2005-04-26 15:10:00,57.22,57.27,57.19,57.22,17488.69887136486,22.1794,22.1987,22.1677,22.1794,17488.6989
2005-04-26 15:15:00,57.24,57.27,57.22,57.25,10693.726698414182,22.1871,22.1987,22.1794,22.191,10693.7267
2005-04-26 15:20:00,57.25,57.27,57.21,57.26,20607.702491735665,22.191,22.1987,22.1755,22.1949,20607.7025
2005-04-26 15:25:00,57.27,57.32,57.27,57.31,11362.08461706507,22.1987,22.2181,22.1987,22.2142,11362.0846
2005-04-26 15:30:00,57.31,57.32,57.27,57.28,19716.558600201148,22.2142,22.2181,22.1987,22.2026,19716.5586
2005-04-26 15:35:00,57.28,57.3,57.23,57.24,14369.695250994058,22.2026,22.2104,22.1832,22.1871,14369.6953
2005-04-26 15:40:00,57.23,57.23,57.18,57.23,25286.20792229187,22.1832,22.1832,22.1639,22.1832,25286.2079
2005-04-26 15:45:00,57.22,57.23,57.19,57.23,14815.267196761317,22.1794,22.1832,22.1677,22.1832,14815.2672
2005-04-26 15:50:00,57.22,57.23,57.12,57.2,25174.814935850056,22.1794,22.1832,22.1406,22.1716,25174.8149
2005-04-26 15:55:00,57.18,57.22,57.04,57.04,27848.2466104536,22.1639,22.1794,22.1096,22.1096,27848.2466
2005-04-27 09:30:00,57.1,57.11,57.1,57.1,7129.151132276122,22.1328,22.1367,22.1328,22.1328,7129.1511
2005-04-27 09:35:00,57.1,57.11,56.91,56.91,6238.007240741606,22.1328,22.1367,22.0592,22.0592,6238.0072
2005-04-27 09:40:00,56.89,57.13,56.88,56.93,7129.151132276122,22.0514,22.1445,22.0476,22.0669,7129.1511
2005-04-27 09:45:00,56.92,57.01,56.91,56.97,3787.3615390216896,22.0631,22.098,22.0592,22.0825,3787.3615
2005-04-27 09:50:00,56.92,57.07,56.92,56.98,3453.182579696246,22.0631,22.1212,22.0631,22.0863,3453.1826
2005-04-27 09:55:00,56.94,57.01,56.85,57.01,5681.042308532535,22.0708,22.098,22.0359,22.098,5681.0423
2005-04-27 10:00:00,56.97,56.97,56.92,56.92,3341.789593254432,22.0825,22.0825,22.0631,22.0631,3341.7896
2005-04-27 10:05:00,56.92,57.01,56.92,57.01,7129.151132276122,22.0631,22.098,22.0631,22.098,7129.1511
2005-04-27 10:10:00,57.0,57.0,56.83,56.95,8020.295023810637,22.0941,22.0941,22.0282,22.0747,8020.295
2005-04-27 10:15:00,56.93,57.05,56.93,56.97,10136.76176620511,22.0669,22.1135,22.0669,22.0825,10136.7618
2005-04-27 10:20:00,56.97,57.05,56.93,57.01,12810.193440808656,22.0825,22.1135,22.0669,22.098,12810.1934
2005-04-27 10:25:00,57.01,57.08,56.99,57.07,8688.652942461524,22.098,22.1251,22.0902,22.1212,8688.6529
2005-04-27 10:30:00,57.06,57.28,57.06,57.25,18602.628735783004,22.1173,22.2026,22.1173,22.191,18602.6287
2005-04-27 10:35:00,57.28,57.4,57.28,57.38,25620.38688161732,22.2026,22.2491,22.2026,22.2414,25620.3869
2005-04-27 10:40:00,57.38,57.4,57.32,57.38,8800.045928903339,22.2414,22.2491,22.2181,22.2414,8800.0459
2005-04-27 10:45:00,57.4,57.45,57.38,57.42,15260.839142528574,22.2491,22.2685,22.2414,22.2569,15260.8391
2005-04-27 10:50:00,57.42,57.45,57.36,57.37,26288.7448002682,22.2569,22.2685,22.2336,22.2375,26288.7448
2005-04-27 10:55:00,57.37,57.41,57.35,57.41,24172.27805787373,22.2375,22.253,22.2297,22.253,24172.2781
2005-04-27 11:00:00,57.4,57.46,57.4,57.45,17043.126925597604,22.2491,22.2724,22.2491,22.2685,17043.1269
2005-04-27 11:05:00,57.42,57.45,57.36,57.42,19382.379640875708,22.2569,22.2685,22.2336,22.2569,19382.3796
2005-04-27 11:10:00,57.39,57.43,57.35,57.39,10582.33371197237,22.2453,22.2608,22.2297,22.2453,10582.3337
2005-04-27 11:15:00,57.38,57.45,57.36,57.45,17488.69887136486,22.2414,22.2685,22.2336,22.2685,17488.6989
2005-04-27 11:20:00,57.44,57.56,57.44,57.54,14592.481223877689,22.2646,22.3111,22.2646,22.3034,14592.4812
2005-04-27 11:25:00,57.54,57.66,57.54,57.6,9579.79683399604,22.3034,22.3499,22.3034,22.3267,9579.7968
2005-04-27 11:30:00,57.6,57.68,57.59,57.68,14703.874210319502,22.3267,22.3577,22.3228,22.3577,14703.8742
2005-04-27 11:35:00,57.71,57.77,57.71,57.76,7129.151132276122,22.3693,22.3925,22.3693,22.3887,7129.1511
2005-04-27 11:40:00,57.75,57.76,57.6,57.66,4344.326471230762,22.3848,22.3887,22.3267,22.3499,4344.3265
2005-04-27 11:45:00,57.65,57.66,57.6,57.62,8243.080996694265,22.346,22.3499,22.3267,22.3344,8243.081
2005-04-27 11:50:00,57.58,57.62,57.54,57.57,11584.870589948698,22.3189,22.3344,22.3034,22.315,11584.8706
2005-04-27 11:55:00,57.58,57.61,57.53,57.61,14926.66018320313,22.3189,22.3305,22.2995,22.3305,14926.6602
2005-04-27 12:00:00,57.6,57.63,57.6,57.63,13367.158373017728,22.3267,22.3383,22.3267,22.3383,13367.1584
2005-04-27 12:05:00,57.63,57.76,57.61,57.61,25508.9938951755,22.3383,22.3887,22.3305,22.3305,25508.9939
2005-04-27 12:10:00,57.59,57.62,57.5,57.59,8911.438915345152,22.3228,22.3344,22.2879,22.3228,8911.4389
2005-04-27 12:15:00,57.62,57.74,57.59,57.71,6572.18620006705,22.3344,22.3809,22.3228,22.3693,6572.1862
2005-04-27 12:20:00,57.71,57.72,57.71,57.72,3564.575566138061,22.3693,22.3732,22.3693,22.3732,3564.5756
2005-04-27 12:25:00,57.79,57.79,57.74,57.77,2562.0386881617314,22.4003,22.4003,22.3809,22.3925,2562.0387
2005-04-27 12:30:00,57.8,57.8,57.77,57.77,4678.505430556205,22.4042,22.4042,22.3925,22.3925,4678.5054
2005-04-27 12:35:00,57.72,57.77,57.72,57.76,1448.1088237435872,22.3732,22.3925,22.3732,22.3887,1448.1088
2005-04-27 12:40:00,57.73,57.76,57.73,57.76,1782.2877830690304,22.377,22.3887,22.377,22.3887,1782.2878
2005-04-27 12:45:00,57.77,57.79,57.64,57.65,6126.614254299792,22.3925,22.4003,22.3422,22.346,6126.6143
2005-04-27 12:50:00,57.58,57.59,57.49,57.49,9022.831901786967,22.3189,22.3228,22.284,22.284,9022.8319
2005-04-27 12:55:00,57.5,57.51,57.43,57.49,13144.3724001341,22.2879,22.2918,22.2608,22.284,13144.3724
2005-04-27 13:00:00,57.49,57.51,57.46,57.47,8465.866969577895,22.284,22.2918,22.2724,22.2763,8465.867
2005-04-27 13:05:00,57.47,57.59,57.47,57.59,6906.365159392493,22.2763,22.3228,22.2763,22.3228,6906.3652
2005-04-27 13:10:00,57.59,57.63,57.59,57.62,6906.365159392493,22.3228,22.3383,22.3228,22.3344,6906.3652
2005-04-27 13:15:00,57.62,57.62,57.53,57.55,7908.902037368823,22.3344,22.3344,22.2995,22.3073,7908.902
2005-04-27 13:20:00,57.57,57.57,57.44,57.44,14481.088237435872,22.315,22.315,22.2646,22.2646,14481.0882
2005-04-27 13:25:00,57.48,57.54,57.47,57.51,6572.18620006705,22.2801,22.3034,22.2763,22.2918,6572.1862
2005-04-27 13:30:00,57.49,57.56,57.45,57.54,7017.758145834308,22.284,22.3111,22.2685,22.3034,7017.7581
2005-04-27 13:35:00,57.53,57.54,57.41,57.53,18714.02172222482,22.2995,22.3034,22.253,22.2995,18714.0217
2005-04-27 13:40:00,57.53,57.54,57.49,57.5,5792.435294974349,22.2995,22.3034,22.284,22.2879,5792.4353
2005-04-27 13:45:00,57.46,57.54,57.46,57.53,8911.438915345152,22.2724,22.3034,22.2724,22.2995,8911.4389
2005-04-27 13:50:00,57.51,57.63,57.51,57.61,15038.053169644943,22.2918,22.3383,22.2918,22.3305,15038.0532
2005-04-27 13:55:00,57.62,57.62,57.57,57.61,1670.894796627216,22.3344,22.3344,22.315,22.3305,1670.8948
2005-04-27 14:00:00,57.62,57.71,57.58,57.68,8354.47398313608,22.3344,22.3693,22.3189,22.3577,8354.474
2005-04-27 14:05:00,57.68,57.69,57.61,57.62,5346.863349207091,22.3577,22.3615,22.3305,22.3344,5346.8633
2005-04-27 14:10:00,57.59,57.63,57.54,57.6,7463.330091601565,22.3228,22.3383,22.3034,22.3267,7463.3301
2005-04-27 14:15:00,57.56,57.68,57.54,57.62,13589.944345901358,22.3111,22.3577,22.3034,22.3344,13589.9443
2005-04-27 14:20:00,57.62,57.71,57.62,57.71,8354.47398313608,22.3344,22.3693,22.3344,22.3693,8354.474
2005-04-27 14:25:00,57.71,57.71,57.66,57.66,10359.54773908874,22.3693,22.3693,22.3499,22.3499,10359.5477
2005-04-27 14:30:00,57.66,57.67,57.62,57.64,3564.575566138061,22.3499,22.3538,22.3344,22.3422,3564.5756
2005-04-27 14:35:00,57.65,57.66,57.64,57.64,1559.5018101854016,22.346,22.3499,22.3422,22.3422,1559.5018
2005-04-27 14:40:00,57.63,57.64,57.59,57.6,12921.586427250471,22.3383,22.3422,22.3228,22.3267,12921.5864
2005-04-27 14:45:00,57.6,57.62,57.54,57.57,13701.337332343172,22.3267,22.3344,22.3034,22.315,13701.3373
2005-04-27 14:50:00,57.58,57.65,57.58,57.64,13144.3724001341,22.3189,22.346,22.3189,22.3422,13144.3724
2005-04-27 14:55:00,57.65,57.65,57.61,57.63,4901.291403439834,22.346,22.346,22.3305,22.3383,4901.2914
2005-04-27 15:00:00,57.63,57.65,57.58,57.65,7797.509050927008,22.3383,22.346,22.3189,22.346,7797.5091
2005-04-27 15:05:00,57.66,57.66,57.59,57.63,11696.263576390513,22.3499,22.3499,22.3228,22.3383,11696.2636
2005-04-27 15:10:00,57.62,57.63,57.56,57.62,7797.509050927008,22.3344,22.3383,22.3111,22.3344,7797.5091
2005-04-27 15:15:00,57.59,57.61,57.54,57.59,11696.263576390513,22.3228,22.3305,22.3034,22.3228,11696.2636
2005-04-27 15:20:00,57.6,57.63,57.56,57.62,7686.116064485194,22.3267,22.3383,22.3111,22.3344,7686.1161
2005-04-27 15:25:00,57.62,57.65,57.54,57.55,6683.579186508864,22.3344,22.346,22.3034,22.3073,6683.5792
2005-04-27 15:30:00,57.56,57.63,57.56,57.62,6906.365159392493,22.3111,22.3383,22.3111,22.3344,6906.3652
2005-04-27 15:35:00,57.62,57.62,57.6,57.61,10359.54773908874,22.3344,22.3344,22.3267,22.3305,10359.5477
2005-04-27 15:40:00,57.61,57.63,57.6,57.62,11584.870589948698,22.3305,22.3383,22.3267,22.3344,11584.8706
2005-04-27 15:45:00,57.62,57.62,57.55,57.59,24506.45701719917,22.3344,22.3344,22.3073,22.3228,24506.457
2005-04-27 15:50:00,57.6,57.73,57.6,57.67,24395.06403075736,22.3267,22.377,22.3267,22.3538,24395.064
2005-04-27 15:55:00,57.66,57.72,57.63,57.69,15817.804074737644,22.3499,22.3732,22.3383,22.3615,15817.8041
2005-04-28 09:40:00,57.4,57.43,57.36,57.39,18379.842762899378,22.2491,22.2608,22.2336,22.2453,18379.8428
2005-04-28 09:45:00,57.45,57.45,57.4,57.41,6126.614254299792,22.2685,22.2685,22.2491,22.253,6126.6143
2005-04-28 09:50:00,57.45,57.45,57.25,57.25,19382.379640875708,22.2685,22.2685,22.191,22.191,19382.3796
2005-04-28 09:55:00,57.22,57.25,57.1,57.25,17043.126925597604,22.1794,22.191,22.1328,22.191,17043.1269
2005-04-28 10:00:00,57.27,57.31,57.09,57.19,12810.193440808656,22.1987,22.2142,22.129,22.1677,12810.1934
2005-04-28 10:05:00,57.2,57.25,57.14,57.17,10248.154752646926,22.1716,22.191,22.1483,22.16,10248.1548
2005-04-28 10:10:00,57.23,57.35,57.19,57.23,23726.70611210647,22.1832,22.2297,22.1677,22.1832,23726.7061
2005-04-28 10:15:00,57.23,57.27,57.01,57.12,14481.088237435872,22.1832,22.1987,22.098,22.1406,14481.0882
2005-04-28 10:20:00,57.12,57.18,57.01,57.13,8688.652942461524,22.1406,22.1639,22.098,22.1445,8688.6529
2005-04-28 10:25:00,57.11,57.21,57.1,57.13,3119.003620370803,22.1367,22.1755,22.1328,22.1445,3119.0036
2005-04-28 10:30:00,57.14,57.27,57.09,57.16,17265.912898481234,22.1483,22.1987,22.129,22.1561,17265.9129
2005-04-28 10:35:00,57.16,57.18,57.1,57.15,9691.189820437854,22.1561,22.1639,22.1328,22.1522,9691.1898
2005-04-28 10:40:00,57.13,57.21,57.13,57.2,7240.544118717937,22.1445,22.1755,22.1445,22.1716,7240.5441
2005-04-28 10:45:00,57.21,57.25,57.13,57.18,6572.18620006705,22.1755,22.191,22.1445,22.1639,6572.1862
2005-04-28 10:50:00,57.18,57.21,57.12,57.12,8800.045928903339,22.1639,22.1755,22.1406,22.1406,8800.0459
2005-04-28 10:55:00,57.09,57.17,57.09,57.12,2784.82466104536,22.129,22.16,22.129,22.1406,2784.8247
2005-04-28 11:00:00,57.11,57.16,57.11,57.16,3564.575566138061,22.1367,22.1561,22.1367,22.1561,3564.5756
2005-04-28 11:05:00,57.19,57.22,57.13,57.22,10916.51267129781,22.1677,22.1794,22.1445,22.1794,10916.5127
2005-04-28 11:10:00,57.18,57.18,57.08,57.08,10359.54773908874,22.1639,22.1639,22.1251,22.1251,10359.5477
2005-04-28 11:15:00,57.1,57.27,57.1,57.27,5792.435294974349,22.1328,22.1987,22.1328,22.1987,5792.4353
2005-04-28 11:20:00,57.27,57.32,57.22,57.27,9134.22488822878,22.1987,22.2181,22.1794,22.1987,9134.2249
2005-04-28 11:25:00,57.27,57.27,57.16,57.16,6015.221267857978,22.1987,22.1987,22.1561,22.1561,6015.2213
2005-04-28 11:30:00,57.14,57.17,57.11,57.11,7351.937105159751,22.1483,22.16,22.1367,22.1367,7351.9371
2005-04-28 11:35:00,57.13,57.13,57.05,57.12,5681.042308532535,22.1445,22.1445,22.1135,22.1406,5681.0423
2005-04-28 11:40:00,57.11,57.12,57.08,57.08,5124.077376323463,22.1367,22.1406,22.1251,22.1251,5124.0774
2005-04-28 11:45:00,57.1,57.17,57.08,57.16,5458.256335648905,22.1328,22.16,22.1251,22.1561,5458.2563
2005-04-28 11:50:00,57.18,57.26,57.1,57.26,10582.33371197237,22.1639,22.1949,22.1328,22.1949,10582.3337
2005-04-28 11:55:00,57.26,57.27,57.17,57.18,8688.652942461524,22.1949,22.1987,22.16,22.1639,8688.6529
2005-04-28 12:00:00,57.18,57.27,57.18,57.25,7017.758145834308,22.1639,22.1987,22.1639,22.191,7017.7581
2005-04-28 12:05:00,57.27,57.27,57.2,57.22,6238.007240741606,22.1987,22.1987,22.1716,22.1794,6238.0072
2005-04-28 12:10:00,57.22,57.23,57.07,57.07,5903.828281416163,22.1794,22.1832,22.1212,22.1212,5903.8283
2005-04-28 12:15:00,57.16,57.27,57.16,57.22,6238.007240741606,22.1561,22.1987,22.1561,22.1794,6238.0072
2005-04-28 12:20:00,57.24,57.24,57.18,57.22,6794.972172950679,22.1871,22.1871,22.1639,22.1794,6794.9722
2005-04-28 12:25:00,57.22,57.27,57.18,57.27,2450.645701719917,22.1794,22.1987,22.1639,22.1987,2450.6457
2005-04-28 12:30:00,57.26,57.26,57.22,57.26,4901.291403439834,22.1949,22.1949,22.1794,22.1949,4901.2914
2005-04-28 12:35:00,57.25,57.27,57.24,57.27,2896.2176474871744,22.191,22.1987,22.1871,22.1987,2896.2176
2005-04-28 12:40:00,57.27,57.28,57.25,57.25,3341.789593254432,22.1987,22.2026,22.191,22.191,3341.7896
2005-04-28 12:45:00,57.25,57.27,57.16,57.16,7240.544118717937,22.191,22.1987,22.1561,22.1561,7240.5441
2005-04-28 12:50:00,57.18,57.25,57.18,57.23,4121.540498347133,22.1639,22.191,22.1639,22.1832,4121.5405
2005-04-28 12:55:00,57.22,57.25,57.22,57.25,2339.252715278102,22.1794,22.191,22.1794,22.191,2339.2527
2005-04-28 13:00:00,57.27,57.3,57.25,57.3,13589.944345901358,22.1987,22.2104,22.191,22.2104,13589.9443
2005-04-28 13:05:00,57.28,57.36,57.28,57.33,4901.291403439834,22.2026,22.2336,22.2026,22.222,4901.2914
2005-04-28 13:10:00,57.33,57.38,57.29,57.29,5235.470362765277,22.222,22.2414,22.2065,22.2065,5235.4704
2005-04-28 13:15:00,57.31,57.34,57.28,57.3,6572.18620006705,22.2142,22.2259,22.2026,22.2104,6572.1862
2005-04-28 13:20:00,57.35,57.35,57.29,57.35,9691.189820437854,22.2297,22.2297,22.2065,22.2297,9691.1898
2005-04-28 13:25:00,57.34,57.36,57.26,57.35,10582.33371197237,22.2259,22.2336,22.1949,22.2297,10582.3337
2005-04-28 13:30:00,57.35,57.39,57.28,57.38,7017.758145834308,22.2297,22.2453,22.2026,22.2414,7017.7581
2005-04-28 13:35:00,57.39,57.4,57.31,57.36,8577.259956019709,22.2453,22.2491,22.2142,22.2336,8577.26
2005-04-28 13:40:00,57.36,57.39,57.31,57.39,10248.154752646926,22.2336,22.2453,22.2142,22.2453,10248.1548
2005-04-28 13:45:00,57.38,57.44,57.38,57.44,7240.544118717937,22.2414,22.2646,22.2414,22.2646,7240.5441
2005-04-28 13:50:00,57.44,57.54,57.36,57.52,11027.905657739626,22.2646,22.3034,22.2336,22.2956,11027.9057
2005-04-28 13:55:00,57.52,57.62,57.5,57.53,20162.130545968408,22.2956,22.3344,22.2879,22.2995,20162.1305
2005-04-28 14:00:00,57.52,57.61,57.5,57.59,12364.6214950414,22.2956,22.3305,22.2879,22.3228,12364.6215
2005-04-28 14:05:00,57.6,57.6,57.36,57.47,12698.80045436684,22.3267,22.3267,22.2336,22.2763,12698.8005
2005-04-28 14:10:00,57.45,57.52,57.42,57.45,12030.442535715956,22.2685,22.2956,22.2569,22.2685,12030.4425
2005-04-28 14:15:00,57.45,57.45,57.34,57.34,11807.656562832326,22.2685,22.2685,22.2259,22.2259,11807.6566
2005-04-28 14:20:00,57.35,57.36,57.32,57.36,72182.65521429574,22.2297,22.2336,22.2181,22.2336,72182.6552
2005-04-28 14:25:00,57.36,57.42,57.27,57.37,13478.551359459543,22.2336,22.2569,22.1987,22.2375,13478.5514
2005-04-28 14:30:00,57.44,57.45,57.4,57.44,5235.470362765277,22.2646,22.2685,22.2491,22.2646,5235.4704
2005-04-28 14:35:00,57.43,57.49,57.43,57.46,18045.66380357393,22.2608,22.284,22.2608,22.2724,18045.6638
2005-04-28 14:40:00,57.46,57.51,57.45,57.45,15149.446156086758,22.2724,22.2918,22.2685,22.2685,15149.4462
2005-04-28 14:45:00,57.48,57.52,57.38,57.38,11139.29864418144,22.2801,22.2956,22.2414,22.2414,11139.2986
2005-04-28 14:50:00,57.44,57.45,57.39,57.45,16040.590047621274,22.2646,22.2685,22.2453,22.2685,16040.59
2005-04-28 14:55:00,57.45,57.5,57.44,57.5,20719.09547817748,22.2685,22.2879,22.2646,22.2879,20719.0955
2005-04-28 15:00:00,57.47,57.5,57.42,57.43,6015.221267857978,22.2763,22.2879,22.2569,22.2608,6015.2213
2005-04-28 15:05:00,57.43,57.45,57.43,57.45,9022.831901786967,22.2608,22.2685,22.2608,22.2685,9022.8319
2005-04-28 15:10:00,57.45,57.45,57.4,57.41,9802.582806879667,22.2685,22.2685,22.2491,22.253,9802.5828
2005-04-28 15:15:00,57.45,57.45,57.41,57.45,8243.080996694265,22.2685,22.2685,22.253,22.2685,8243.081
2005-04-28 15:20:00,57.45,57.45,57.41,57.45,10693.726698414182,22.2685,22.2685,22.253,22.2685,10693.7267
2005-04-28 15:25:00,57.45,57.45,57.42,57.45,11027.905657739626,22.2685,22.2685,22.2569,22.2685,11027.9057
2005-04-28 15:30:00,57.45,57.45,57.29,57.29,7574.723078043379,22.2685,22.2685,22.2065,22.2065,7574.7231
2005-04-28 15:35:00,57.34,57.43,57.33,57.39,15149.446156086758,22.2259,22.2608,22.222,22.2453,15149.4462
2005-04-28 15:40:00,57.37,57.45,57.36,57.44,14592.481223877689,22.2375,22.2685,22.2336,22.2646,14592.4812
2005-04-28 15:45:00,57.45,57.45,57.34,57.36,7686.116064485194,22.2685,22.2685,22.2259,22.2336,7686.1161
2005-04-28 15:50:00,57.36,57.49,57.36,57.46,74744.69390245747,22.2336,22.284,22.2336,22.2724,74744.6939
2005-04-28 15:55:00,57.46,57.52,57.45,57.52,95909.3613264022,22.2724,22.2956,22.2685,22.2956,95909.3613
2005-04-29 09:30:00,58.04,58.04,57.9,57.92,14146.90927811043,22.4972,22.4972,22.4429,22.4507,14146.9093
2005-04-29 09:35:00,57.87,57.87,57.71,57.83,17934.270817132117,22.4313,22.4313,22.3693,22.4158,17934.2708
2005-04-29 09:40:00,57.88,57.91,57.83,57.91,16931.73393915579,22.4352,22.4468,22.4158,22.4468,16931.7339
2005-04-29 09:45:00,57.97,57.97,57.89,57.94,13812.730318784988,22.4701,22.4701,22.4391,22.4584,13812.7303
2005-04-29 09:50:00,57.95,57.96,57.72,57.72,6794.972172950679,22.4623,22.4662,22.3732,22.3732,6794.9722
2005-04-29 09:55:00,57.73,57.95,57.7,57.95,9802.582806879667,22.377,22.4623,22.3654,22.4623,9802.5828
2005-04-29 10:00:00,57.99,58.06,57.93,57.93,19939.34457308477,22.4778,22.505,22.4546,22.4546,19939.3446
2005-04-29 10:05:00,57.93,57.93,57.73,57.82,14258.302264552243,22.4546,22.4546,22.377,22.4119,14258.3023
2005-04-29 10:10:00,57.82,57.99,57.82,57.88,14481.088237435872,22.4119,22.4778,22.4119,22.4352,14481.0882
2005-04-29 10:15:00,57.89,58.08,57.89,57.97,14258.302264552243,22.4391,22.5127,22.4391,22.4701,14258.3023
2005-04-29 10:20:00,57.94,57.95,57.71,57.8,12698.80045436684,22.4584,22.4623,22.3693,22.4042,12698.8005
2005-04-29 10:25:00,57.72,57.79,57.64,57.67,8131.688010252452,22.3732,22.4003,22.3422,22.3538,8131.688
2005-04-29 10:30:00,57.67,57.76,57.63,57.64,6906.365159392493,22.3538,22.3887,22.3383,22.3422,6906.3652
2005-04-29 10:35:00,57.72,57.72,57.51,57.65,8800.045928903339,22.3732,22.3732,22.2918,22.346,8800.0459
2005-04-29 10:40:00,57.65,57.72,57.65,57.71,18157.056790015748,22.346,22.3732,22.346,22.3693,18157.0568
2005-04-29 10:45:00,57.71,57.71,57.62,57.66,7574.723078043379,22.3693,22.3693,22.3344,22.3499,7574.7231
2005-04-29 10:50:00,57.64,57.76,57.64,57.76,19493.77262731752,22.3422,22.3887,22.3422,22.3887,19493.7726
2005-04-29 10:55:00,57.76,57.8,57.74,57.8,25731.77986805913,22.3887,22.4042,22.3809,22.4042,25731.7799
2005-04-29 11:00:00,57.82,57.89,57.8,57.84,10805.119684855998,22.4119,22.4391,22.4042,22.4197,10805.1197
2005-04-29 11:05:00,57.84,58.12,57.8,58.12,11362.08461706507,22.4197,22.5282,22.4042,22.5282,11362.0846
2005-04-29 11:10:00,58.1,58.1,57.95,57.95,6460.793213625236,22.5205,22.5205,22.4623,22.4623,6460.7932
2005-04-29 11:15:00,57.97,58.04,57.95,57.95,11362.08461706507,22.4701,22.4972,22.4623,22.4623,11362.0846
2005-04-29 11:20:00,57.95,57.97,57.91,57.96,7797.509050927008,22.4623,22.4701,22.4468,22.4662,7797.5091
2005-04-29 11:25:00,57.96,57.96,57.89,57.89,4901.291403439834,22.4662,22.4662,22.4391,22.4391,4901.2914
2005-04-29 11:30:00,57.91,57.91,57.77,57.77,14258.302264552243,22.4468,22.4468,22.3925,22.3925,14258.3023
2005-04-29 11:35:00,57.76,57.78,57.68,57.68,8911.438915345152,22.3887,22.3964,22.3577,22.3577,8911.4389
2005-04-29 11:40:00,57.69,57.69,57.62,57.65,9134.22488822878,22.3615,22.3615,22.3344,22.346,9134.2249
2005-04-29 11:45:00,57.62,57.81,57.62,57.81,17377.305884923047,22.3344,22.4081,22.3344,22.4081,17377.3059
2005-04-29 11:50:00,57.81,57.88,57.8,57.88,20162.130545968408,22.4081,22.4352,22.4042,22.4352,20162.1305
2005-04-29 11:55:00,57.88,57.95,57.85,57.87,8688.652942461524,22.4352,22.4623,22.4236,22.4313,8688.6529
2005-04-29 12:00:00,57.81,57.9,57.81,57.9,5569.6493220907205,22.4081,22.4429,22.4081,22.4429,5569.6493
2005-04-29 12:05:00,57.9,57.94,57.83,57.86,4789.89841699802,22.4429,22.4584,22.4158,22.4274,4789.8984
2005-04-29 12:10:00,57.85,57.9,57.82,57.86,10916.51267129781,22.4236,22.4429,22.4119,22.4274,10916.5127
2005-04-29 12:15:00,57.87,57.93,57.82,57.9,8354.47398313608,22.4313,22.4546,22.4119,22.4429,8354.474
2005-04-29 12:20:00,57.9,57.92,57.88,57.91,3898.754525463504,22.4429,22.4507,22.4352,22.4468,3898.7545
2005-04-29 12:25:00,57.91,57.95,57.86,57.89,6126.614254299792,22.4468,22.4623,22.4274,22.4391,6126.6143
2005-04-29 12:30:00,57.85,57.91,57.85,57.89,5458.256335648905,22.4236,22.4468,22.4236,22.4391,5458.2563
2005-04-29 12:35:00,57.89,57.93,57.86,57.93,10359.54773908874,22.4391,22.4546,22.4274,22.4546,10359.5477
2005-04-29 12:40:00,57.93,58.11,57.92,58.07,15706.41108829583,22.4546,22.5243,22.4507,22.5088,15706.4111
2005-04-29 12:45:00,58.07,58.08,57.98,58.06,4455.719457672576,22.5088,22.5127,22.4739,22.505,4455.7195
2005-04-29 12:50:00,58.04,58.06,57.99,58.06,13367.158373017728,22.4972,22.505,22.4778,22.505,13367.1584
2005-04-29 12:55:00,58.06,58.06,58.0,58.0,10470.940725530554,22.505,22.505,22.4817,22.4817,10470.9407
2005-04-29 13:00:00,57.97,58.04,57.93,57.93,7574.723078043379,22.4701,22.4972,22.4546,22.4546,7574.7231
2005-04-29 13:05:00,57.91,58.07,57.91,58.06,8688.652942461524,22.4468,22.5088,22.4468,22.505,8688.6529
2005-04-29 13:10:00,58.06,58.1,58.04,58.06,6460.793213625236,22.505,22.5205,22.4972,22.505,6460.7932
2005-04-29 13:15:00,58.06,58.06,58.04,58.06,3007.610633928989,22.505,22.505,22.4972,22.505,3007.6106
2005-04-29 13:20:00,58.08,58.11,58.04,58.1,5569.6493220907205,22.5127,22.5243,22.4972,22.5205,5569.6493
2005-04-29 13:25:00,58.06,58.15,58.0,58.15,9468.403847554224,22.505,22.5398,22.4817,22.5398,9468.4038
2005-04-29 13:30:00,58.16,58.17,58.1,58.1,4010.1475119053184,22.5437,22.5476,22.5205,22.5205,4010.1475
2005-04-29 13:35:00,58.11,58.11,58.0,58.0,8911.438915345152,22.5243,22.5243,22.4817,22.4817,8911.4389
2005-04-29 13:40:00,58.0,58.03,57.9,57.97,9022.831901786967,22.4817,22.4933,22.4429,22.4701,9022.8319
2005-04-29 13:45:00,58.0,58.03,57.96,58.03,6015.221267857978,22.4817,22.4933,22.4662,22.4933,6015.2213
2005-04-29 13:50:00,58.0,58.0,57.96,57.99,7574.723078043379,22.4817,22.4817,22.4662,22.4778,7574.7231
2005-04-29 13:55:00,58.04,58.06,58.02,58.03,4901.291403439834,22.4972,22.505,22.4895,22.4933,4901.2914
2005-04-29 14:00:00,58.05,58.15,58.05,58.12,6906.365159392493,22.5011,22.5398,22.5011,22.5282,6906.3652
2005-04-29 14:05:00,58.14,58.17,58.08,58.17,8911.438915345152,22.536,22.5476,22.5127,22.5476,8911.4389
2005-04-29 14:10:00,58.17,58.17,58.04,58.07,13255.765386575917,22.5476,22.5476,22.4972,22.5088,13255.7654
2005-04-29 14:15:00,58.07,58.16,58.06,58.06,11919.04954927414,22.5088,22.5437,22.505,22.505,11919.0495
2005-04-29 14:20:00,58.07,58.33,58.07,58.33,14369.695250994058,22.5088,22.6096,22.5088,22.6096,14369.6953
2005-04-29 14:25:00,58.33,58.35,58.19,58.28,16374.769006946715,22.6096,22.6174,22.5553,22.5902,16374.769
2005-04-29 14:30:00,58.29,58.51,58.29,58.51,20162.130545968408,22.5941,22.6794,22.5941,22.6794,20162.1305
2005-04-29 14:35:00,58.53,58.62,58.53,58.53,30855.85724438259,22.6871,22.722,22.6871,22.6871,30855.8572
2005-04-29 14:40:00,58.53,58.55,58.45,58.5,17265.912898481234,22.6871,22.6949,22.6561,22.6755,17265.9129
2005-04-29 14:45:00,58.5,58.7,58.5,58.68,29296.355434197187,22.6755,22.753,22.6755,22.7453,29296.3554
2005-04-29 14:50:00,58.68,58.73,58.57,58.57,17934.270817132117,22.7453,22.7647,22.7026,22.7026,17934.2708
2005-04-29 14:55:00,58.59,58.63,58.55,58.59,13924.1233052268,22.7104,22.7259,22.6949,22.7104,13924.1233
2005-04-29 15:00:00,58.59,58.59,58.54,58.58,13144.3724001341,22.7104,22.7104,22.691,22.7065,13144.3724
2005-04-29 15:05:00,58.58,58.67,58.57,58.6,33195.109959660695,22.7065,22.7414,22.7026,22.7143,33195.11
2005-04-29 15:10:00,58.61,58.67,58.61,58.67,43443.26471230762,22.7181,22.7414,22.7181,22.7414,43443.2647
2005-04-29 15:15:00,58.67,58.87,58.66,58.87,59483.854759928894,22.7414,22.8189,22.7375,22.8189,59483.8548
2005-04-29 15:20:00,58.87,58.96,58.75,58.95,72628.22716006299,22.8189,22.8538,22.7724,22.8499,72628.2272
2005-04-29 15:25:00,58.95,59.25,58.94,59.25,56142.06516667446,22.8499,22.9662,22.8461,22.9662,56142.0652
2005-04-29 15:30:00,59.25,59.29,59.12,59.21,60820.57059723067,22.9662,22.9817,22.9158,22.9507,60820.5706
2005-04-29 15:35:00,59.21,59.24,59.13,59.15,67838.32874306497,22.9507,22.9623,22.9197,22.9275,67838.3287
2005-04-29 15:40:00,59.15,59.18,59.14,59.15,49235.700007281965,22.9275,22.9391,22.9236,22.9275,49235.7
2005-04-29 15:45:00,59.12,59.19,59.07,59.11,48010.37715642201,22.9158,22.943,22.8964,22.912,48010.3772
2005-04-29 15:50:00,59.13,59.28,59.12,59.28,47564.80521065475,22.9197,22.9778,22.9158,22.9778,47564.8052
2005-04-29 15:55:00,59.28,59.29,59.26,59.29,95463.78938063496,22.9778,22.9817,22.9701,22.9817,95463.7894
2005-05-02 09:30:00,59.74,59.74,59.69,59.69,46005.30340046935,23.1561,23.1561,23.1368,23.1368,46005.3034
2005-05-02 09:35:00,59.68,59.69,59.56,59.56,14146.90927811043,23.1329,23.1368,23.0864,23.0864,14146.9093
2005-05-02 09:40:00,59.54,59.61,59.5,59.61,39210.33122751867,23.0786,23.1058,23.0631,23.1058,39210.3312
2005-05-02 09:45:00,59.61,59.68,59.61,59.68,31301.429190149847,23.1058,23.1329,23.1058,23.1329,31301.4292
2005-05-02 09:50:00,59.67,59.68,59.65,59.65,12921.586427250471,23.129,23.1329,23.1213,23.1213,12921.5864
2005-05-02 09:55:00,59.65,59.69,59.64,59.68,19939.34457308477,23.1213,23.1368,23.1174,23.1329,19939.3446
2005-05-02 10:00:00,59.68,59.74,59.48,59.48,30298.89231217352,23.1329,23.1561,23.0554,23.0554,30298.8923
2005-05-02 10:05:00,59.54,59.65,59.54,59.61,29964.71335284808,23.0786,23.1213,23.0786,23.1058,29964.7134
2005-05-02 10:10:00,59.64,59.64,59.43,59.45,17265.912898481234,23.1174,23.1174,23.036,23.0437,17265.9129
2005-05-02 10:15:00,59.46,59.64,59.42,59.64,28293.81855622086,23.0476,23.1174,23.0321,23.1174,28293.8186
2005-05-02 10:20:00,59.61,59.67,59.52,59.54,18491.23574934119,23.1058,23.129,23.0709,23.0786,18491.2357
2005-05-02 10:25:00,59.55,59.58,59.44,59.48,11250.691630623254,23.0825,23.0941,23.0399,23.0554,11250.6916
2005-05-02 10:30:00,59.49,59.5,59.43,59.48,29741.927379964447,23.0592,23.0631,23.036,23.0554,29741.9274
2005-05-02 10:35:00,59.48,59.49,59.38,59.4,14369.695250994058,23.0554,23.0592,23.0166,23.0244,14369.6953
2005-05-02 10:40:00,59.38,59.38,59.25,59.34,11807.656562832326,23.0166,23.0166,22.9662,23.0011,11807.6566
2005-05-02 10:45:00,59.34,59.43,59.33,59.43,26065.95882738457,23.0011,23.036,22.9972,23.036,26065.9588
2005-05-02 10:50:00,59.42,59.5,59.4,59.49,19939.34457308477,23.0321,23.0631,23.0244,23.0592,19939.3446
2005-05-02 10:55:00,59.48,59.48,59.46,59.47,17822.877830690304,23.0554,23.0554,23.0476,23.0515,17822.8778
2005-05-02 11:00:00,59.47,59.48,59.47,59.47,24395.06403075736,23.0515,23.0554,23.0515,23.0515,24395.064
2005-05-02 11:05:00,59.47,59.49,59.47,59.48,47230.6262513293,23.0515,23.0592,23.0515,23.0554,47230.6263
2005-05-02 11:10:00,59.48,59.51,59.47,59.51,14258.302264552243,23.0554,23.067,23.0515,23.067,14258.3023
2005-05-02 11:15:00,59.52,59.53,59.48,59.48,51352.16674967644,23.0709,23.0747,23.0554,23.0554,51352.1667
2005-05-02 11:20:00,59.49,59.64,59.48,59.64,40658.44005126226,23.0592,23.1174,23.0554,23.1174,40658.4401
2005-05-02 11:25:00,59.64,59.66,59.63,59.63,45893.91041402754,23.1174,23.1251,23.1135,23.1135,45893.9104
2005-05-02 11:30:00,59.63,59.63,59.55,59.56,14926.66018320313,23.1135,23.1135,23.0825,23.0864,14926.6602
2005-05-02 11:35:00,59.55,59.57,59.51,59.57,8688.652942461524,23.0825,23.0903,23.067,23.0903,8688.6529
2005-05-02 11:40:00,59.57,59.58,59.51,59.55,7017.758145834308,23.0903,23.0941,23.067,23.0825,7017.7581
2005-05-02 11:45:00,59.55,59.56,59.54,59.56,19382.379640875708,23.0825,23.0864,23.0786,23.0864,19382.3796
2005-05-02 11:50:00,59.55,59.6,59.55,59.6,20830.48846461929,23.0825,23.1019,23.0825,23.1019,20830.4885
2005-05-02 11:55:00,59.6,59.6,59.5,59.5,11027.905657739626,23.1019,23.1019,23.0631,23.0631,11027.9057
2005-05-02 12:00:00,59.52,59.54,59.5,59.53,13478.551359459543,23.0709,23.0786,23.0631,23.0747,13478.5514
2005-05-02 12:05:00,59.54,59.55,59.51,59.51,20384.916518852035,23.0786,23.0825,23.067,23.067,20384.9165
2005-05-02 12:10:00,59.51,59.52,59.5,59.52,27736.853624011783,23.067,23.0709,23.0631,23.0709,27736.8536
2005-05-02 12:15:00,59.52,59.52,59.47,59.47,13478.551359459543,23.0709,23.0709,23.0515,23.0515,13478.5514
2005-05-02 12:20:00,59.47,59.47,59.45,59.45,13255.765386575917,23.0515,23.0515,23.0437,23.0437,13255.7654
2005-05-02 12:25:00,59.45,59.48,59.43,59.46,20384.916518852035,23.0437,23.0554,23.036,23.0476,20384.9165
2005-05-02 12:30:00,59.46,59.47,59.43,59.43,5458.256335648905,23.0476,23.0515,23.036,23.036,5458.2563
2005-05-02 12:35:00,59.38,59.42,59.38,59.42,4455.719457672576,23.0166,23.0321,23.0166,23.0321,4455.7195
2005-05-02 12:40:00,59.43,59.47,59.42,59.42,4678.505430556205,23.036,23.0515,23.0321,23.0321,4678.5054
2005-05-02 12:45:00,59.41,59.45,59.4,59.45,13589.944345901358,23.0282,23.0437,23.0244,23.0437,13589.9443
2005-05-02 12:50:00,59.47,59.48,59.45,59.48,6349.400227183421,23.0515,23.0554,23.0437,23.0554,6349.4002
2005-05-02 12:55:00,59.49,59.51,59.49,59.49,5346.863349207091,23.0592,23.067,23.0592,23.0592,5346.8633
2005-05-02 13:00:00,59.5,59.53,59.5,59.52,10359.54773908874,23.0631,23.0747,23.0631,23.0709,10359.5477
2005-05-02 13:05:00,59.51,59.51,59.47,59.48,7797.509050927008,23.067,23.067,23.0515,23.0554,7797.5091
2005-05-02 13:10:00,59.5,59.51,59.5,59.5,6238.007240741606,23.0631,23.067,23.0631,23.0631,6238.0072
2005-05-02 13:15:00,59.5,59.5,59.38,59.4,12030.442535715956,23.0631,23.0631,23.0166,23.0244,12030.4425
2005-05-02 13:20:00,59.41,59.44,59.41,59.43,3119.003620370803,23.0282,23.0399,23.0282,23.036,3119.0036
2005-05-02 13:25:00,59.43,59.43,59.39,59.4,10916.51267129781,23.036,23.036,23.0205,23.0244,10916.5127
2005-05-02 13:30:00,59.4,59.41,59.34,59.35,13701.337332343172,23.0244,23.0282,23.0011,23.005,13701.3373
2005-05-02 13:35:00,59.35,59.35,59.15,59.16,12141.83552215777,23.005,23.005,22.9275,22.9313,12141.8355
2005-05-02 13:40:00,59.16,59.18,59.16,59.18,14703.874210319502,22.9313,22.9391,22.9313,22.9391,14703.8742
2005-05-02 13:45:00,59.18,59.24,59.17,59.23,9022.831901786967,22.9391,22.9623,22.9352,22.9585,9022.8319
2005-05-02 13:50:00,59.25,59.3,59.23,59.25,68283.90068883223,22.9662,22.9856,22.9585,22.9662,68283.9007
2005-05-02 13:55:00,59.25,59.32,59.2,59.24,12921.586427250471,22.9662,22.9934,22.9468,22.9623,12921.5864
2005-05-02 14:00:00,59.23,59.26,59.0,59.02,12921.586427250471,22.9585,22.9701,22.8693,22.8771,12921.5864
2005-05-02 14:05:00,59.02,59.09,58.97,58.99,7463.330091601565,22.8771,22.9042,22.8577,22.8654,7463.3301
2005-05-02 14:10:00,59.0,59.02,58.97,58.97,6683.579186508864,22.8693,22.8771,22.8577,22.8577,6683.5792
2005-05-02 14:15:00,58.97,59.03,58.93,59.03,16040.590047621274,22.8577,22.8809,22.8422,22.8809,16040.59
2005-05-02 14:20:00,59.03,59.12,59.02,59.11,12476.014481483213,22.8809,22.9158,22.8771,22.912,12476.0145
2005-05-02 14:25:00,59.11,59.12,59.03,59.03,3119.003620370803,22.912,22.9158,22.8809,22.8809,3119.0036
2005-05-02 14:30:00,59.01,59.05,58.99,59.01,13589.944345901358,22.8732,22.8887,22.8654,22.8732,13589.9443
2005-05-02 14:35:00,59.0,59.25,59.0,59.15,32415.35905456799,22.8693,22.9662,22.8693,22.9275,32415.3591
2005-05-02 14:40:00,59.13,59.14,59.1,59.14,6906.365159392493,22.9197,22.9236,22.9081,22.9236,6906.3652
2005-05-02 14:45:00,59.14,59.14,59.08,59.11,8688.652942461524,22.9236,22.9236,22.9003,22.912,8688.6529
2005-05-02 14:50:00,59.12,59.12,59.09,59.09,3007.610633928989,22.9158,22.9158,22.9042,22.9042,3007.6106
2005-05-02 14:55:00,59.1,59.13,59.1,59.13,5012.684389881648,22.9081,22.9197,22.9081,22.9197,5012.6844
2005-05-02 15:00:00,59.12,59.14,59.12,59.13,9468.403847554224,22.9158,22.9236,22.9158,22.9197,9468.4038
2005-05-02 15:05:00,59.14,59.2,59.14,59.19,8800.045928903339,22.9236,22.9468,22.9236,22.943,8800.0459
2005-05-02 15:10:00,59.2,59.25,59.19,59.24,17265.912898481234,22.9468,22.9662,22.943,22.9623,17265.9129
2005-05-02 15:15:00,59.24,59.24,59.19,59.2,17488.69887136486,22.9623,22.9623,22.943,22.9468,17488.6989
2005-05-02 15:20:00,59.19,59.22,59.14,59.19,6683.579186508864,22.943,22.9546,22.9236,22.943,6683.5792
2005-05-02 15:25:00,59.16,59.25,59.01,59.1,31301.429190149847,22.9313,22.9662,22.8732,22.9081,31301.4292
2005-05-02 15:30:00,59.13,59.2,59.12,59.19,32192.573081684364,22.9197,22.9468,22.9158,22.943,32192.5731
2005-05-02 15:35:00,59.19,59.24,59.17,59.24,15149.446156086758,22.943,22.9623,22.9352,22.9623,15149.4462
2005-05-02 15:40:00,59.24,59.43,59.24,59.43,23503.92013922284,22.9623,23.036,22.9623,23.036,23503.9201
2005-05-02 15:45:00,59.42,59.45,59.4,59.42,39321.724213960486,23.0321,23.0437,23.0244,23.0321,39321.7242
2005-05-02 15:50:00,59.42,59.43,59.41,59.42,14703.874210319502,23.0321,23.036,23.0282,23.0321,14703.8742
2005-05-02 15:55:00,59.42,59.42,59.33,59.34,29073.56946131356,23.0321,23.0321,22.9972,23.0011,29073.5695
2005-05-03 09:30:00,59.34,59.37,59.31,59.34,13032.979413692285,23.0011,23.0127,22.9895,23.0011,13032.9794
2005-05-03 09:35:00,59.33,59.34,59.16,59.2,25954.56584094276,22.9972,23.0011,22.9313,22.9468,25954.5658
2005-05-03 09:40:00,59.2,59.29,59.2,59.23,13367.158373017728,22.9468,22.9817,22.9468,22.9585,13367.1584
2005-05-03 09:45:00,59.24,59.25,59.12,59.25,71625.69028208667,22.9623,22.9662,22.9158,22.9662,71625.6903
2005-05-03 09:50:00,59.25,59.27,59.23,59.23,10805.119684855998,22.9662,22.974,22.9585,22.9585,10805.1197
2005-05-03 09:55:00,59.23,59.38,59.22,59.38,20607.702491735665,22.9585,23.0166,22.9546,23.0166,20607.7025
2005-05-03 10:00:00,59.35,59.43,59.34,59.38,15817.804074737644,23.005,23.036,23.0011,23.0166,15817.8041
2005-05-03 10:05:00,59.36,59.36,59.25,59.31,17154.519912039417,23.0089,23.0089,22.9662,22.9895,17154.5199
2005-05-03 10:10:00,59.39,59.39,59.29,59.31,9245.617874670595,23.0205,23.0205,22.9817,22.9895,9245.6179
2005-05-03 10:15:00,59.33,59.33,59.3,59.32,8688.652942461524,22.9972,22.9972,22.9856,22.9934,8688.6529
2005-05-03 10:20:00,59.33,59.47,59.33,59.37,11584.870589948698,22.9972,23.0515,22.9972,23.0127,11584.8706
2005-05-03 10:25:00,59.37,59.46,59.37,59.43,21944.41832903744,23.0127,23.0476,23.0127,23.036,21944.4183
2005-05-03 10:30:00,59.43,59.47,59.43,59.47,33083.71697321888,23.036,23.0515,23.036,23.0515,33083.717
2005-05-03 10:35:00,59.47,59.47,59.33,59.33,13701.337332343172,23.0515,23.0515,22.9972,22.9972,13701.3373
2005-05-03 10:40:00,59.34,59.38,59.34,59.37,14481.088237435872,23.0011,23.0166,23.0011,23.0127,14481.0882
2005-05-03 10:45:00,59.37,59.41,59.33,59.33,13924.1233052268,23.0127,23.0282,22.9972,22.9972,13924.1233
2005-05-03 10:50:00,59.34,59.34,59.3,59.34,18602.628735783004,23.0011,23.0011,22.9856,23.0011,18602.6287
2005-05-03 10:55:00,59.34,59.34,59.31,59.31,5681.042308532535,23.0011,23.0011,22.9895,22.9895,5681.0423
2005-05-03 11:00:00,59.32,59.32,59.28,59.29,10248.154752646926,22.9934,22.9934,22.9778,22.9817,10248.1548
2005-05-03 11:05:00,59.29,59.33,59.29,59.33,10470.940725530554,22.9817,22.9972,22.9817,22.9972,10470.9407
2005-05-03 11:10:00,59.32,59.32,59.27,59.29,12810.193440808656,22.9934,22.9934,22.974,22.9817,12810.1934
2005-05-03 11:15:00,59.29,59.32,59.28,59.3,5792.435294974349,22.9817,22.9934,22.9778,22.9856,5792.4353
2005-05-03 11:20:00,59.32,59.33,59.3,59.31,7574.723078043379,22.9934,22.9972,22.9856,22.9895,7574.7231
2005-05-03 11:25:00,59.31,59.34,59.3,59.34,3007.610633928989,22.9895,23.0011,22.9856,23.0011,3007.6106
2005-05-03 11:30:00,59.34,59.34,59.3,59.33,9579.79683399604,23.0011,23.0011,22.9856,22.9972,9579.7968
2005-05-03 11:35:00,59.34,59.36,59.33,59.36,7351.937105159751,23.0011,23.0089,22.9972,23.0089,7351.9371
2005-05-03 11:40:00,59.37,59.37,59.34,59.36,10359.54773908874,23.0127,23.0127,23.0011,23.0089,10359.5477
2005-05-03 11:45:00,59.36,59.37,59.34,59.34,7797.509050927008,23.0089,23.0127,23.0011,23.0011,7797.5091
2005-05-03 11:50:00,59.34,59.36,59.32,59.34,10805.119684855998,23.0011,23.0089,22.9934,23.0011,10805.1197
2005-05-03 11:55:00,59.34,59.35,59.32,59.32,33974.86086475339,23.0011,23.005,22.9934,22.9934,33974.8609
2005-05-03 12:00:00,59.33,59.34,59.29,59.31,8020.295023810637,22.9972,23.0011,22.9817,22.9895,8020.295
2005-05-03 12:05:00,59.3,59.33,59.28,59.29,6238.007240741606,22.9856,22.9972,22.9778,22.9817,6238.0072
2005-05-03 12:10:00,59.3,59.34,59.3,59.32,15149.446156086758,22.9856,23.0011,22.9856,22.9934,15149.4462
2005-05-03 12:15:00,59.34,59.34,59.3,59.32,12921.586427250471,23.0011,23.0011,22.9856,22.9934,12921.5864
2005-05-03 12:20:00,59.32,59.32,59.31,59.32,8243.080996694265,22.9934,22.9934,22.9895,22.9934,8243.081
2005-05-03 12:25:00,59.31,59.32,59.3,59.31,12476.014481483213,22.9895,22.9934,22.9856,22.9895,12476.0145
2005-05-03 12:30:00,59.31,59.31,59.27,59.28,11139.29864418144,22.9895,22.9895,22.974,22.9778,11139.2986
2005-05-03 12:35:00,59.27,59.3,59.26,59.3,17154.519912039417,22.974,22.9856,22.9701,22.9856,17154.5199
2005-05-03 12:40:00,59.3,59.3,59.29,59.3,7351.937105159751,22.9856,22.9856,22.9817,22.9856,7351.9371
2005-05-03 12:45:00,59.3,59.3,59.25,59.29,18157.056790015748,22.9856,22.9856,22.9662,22.9817,18157.0568
2005-05-03 12:50:00,59.29,59.34,59.28,59.32,25508.9938951755,22.9817,23.0011,22.9778,22.9934,25508.9939
2005-05-03 12:55:00,59.31,59.34,59.29,59.29,18602.628735783004,22.9895,23.0011,22.9817,22.9817,18602.6287
2005-05-03 13:00:00,59.27,59.29,59.23,59.29,15817.804074737644,22.974,22.9817,22.9585,22.9817,15817.8041
2005-05-03 13:05:00,59.29,59.29,59.26,59.28,8688.652942461524,22.9817,22.9817,22.9701,22.9778,8688.6529
2005-05-03 13:10:00,59.27,59.28,59.25,59.26,10916.51267129781,22.974,22.9778,22.9662,22.9701,10916.5127
2005-05-03 13:15:00,59.27,59.29,59.26,59.29,10136.76176620511,22.974,22.9817,22.9701,22.9817,10136.7618
2005-05-03 13:20:00,59.28,59.29,59.26,59.27,8800.045928903339,22.9778,22.9817,22.9701,22.974,8800.0459
2005-05-03 13:25:00,59.27,59.29,59.27,59.29,5903.828281416163,22.974,22.9817,22.974,22.9817,5903.8283
2005-05-03 13:30:00,59.29,59.29,59.27,59.28,7686.116064485194,22.9817,22.9817,22.974,22.9778,7686.1161
2005-05-03 13:35:00,59.28,59.29,59.27,59.27,5458.256335648905,22.9778,22.9817,22.974,22.974,5458.2563
2005-05-03 13:40:00,59.26,59.26,59.25,59.25,72628.22716006299,22.9701,22.9701,22.9662,22.9662,72628.2272
2005-05-03 13:45:00,59.25,59.25,59.22,59.23,11696.263576390513,22.9662,22.9662,22.9546,22.9585,11696.2636
2005-05-03 13:50:00,59.23,59.26,59.22,59.26,12921.586427250471,22.9585,22.9701,22.9546,22.9701,12921.5864
2005-05-03 13:55:00,59.26,59.29,59.25,59.29,15483.625115412202,22.9701,22.9817,22.9662,22.9817,15483.6251
2005-05-03 14:00:00,59.29,59.29,59.26,59.28,11584.870589948698,22.9817,22.9817,22.9701,22.9778,11584.8706
2005-05-03 14:05:00,59.28,59.28,59.23,59.25,11584.870589948698,22.9778,22.9778,22.9585,22.9662,11584.8706
2005-05-03 14:10:00,59.25,59.28,59.24,59.24,46339.48235979479,22.9662,22.9778,22.9623,22.9623,46339.4824
2005-05-03 14:15:00,59.25,59.26,58.99,58.99,22501.38326124651,22.9662,22.9701,22.8654,22.8654,22501.3833
2005-05-03 14:20:00,58.99,59.29,58.99,59.29,28739.39050198812,22.8654,22.9817,22.8654,22.9817,28739.3905
2005-05-03 14:25:00,59.29,59.3,59.13,59.2,17154.519912039417,22.9817,22.9856,22.9197,22.9468,17154.5199
2005-05-03 14:30:00,59.2,59.33,59.2,59.33,13701.337332343172,22.9468,22.9972,22.9468,22.9972,13701.3373
2005-05-03 14:35:00,59.33,59.44,59.33,59.4,25620.38688161732,22.9972,23.0399,22.9972,23.0244,25620.3869
2005-05-03 14:40:00,59.39,59.46,59.37,59.38,19939.34457308477,23.0205,23.0476,23.0127,23.0166,19939.3446
2005-05-03 14:45:00,59.38,59.44,59.27,59.29,15706.41108829583,23.0166,23.0399,22.974,22.9817,15706.4111
2005-05-03 14:50:00,59.3,59.3,59.21,59.27,10136.76176620511,22.9856,22.9856,22.9507,22.974,10136.7618
2005-05-03 14:55:00,59.25,59.32,59.23,59.23,16820.340952713974,22.9662,22.9934,22.9585,22.9585,16820.341
2005-05-03 15:00:00,59.25,59.27,59.13,59.17,15706.41108829583,22.9662,22.974,22.9197,22.9352,15706.4111
2005-05-03 15:05:00,59.17,59.19,58.89,58.89,26065.95882738457,22.9352,22.943,22.8267,22.8267,26065.9588
2005-05-03 15:10:00,58.93,59.08,58.93,59.06,14258.302264552243,22.8422,22.9003,22.8422,22.8926,14258.3023
2005-05-03 15:15:00,59.03,59.15,58.96,59.14,14703.874210319502,22.8809,22.9275,22.8538,22.9236,14703.8742
2005-05-03 15:20:00,59.14,59.34,59.11,59.27,13367.158373017728,22.9236,23.0011,22.912,22.974,13367.1584
2005-05-03 15:25:00,59.26,59.3,59.25,59.29,15483.625115412202,22.9701,22.9856,22.9662,22.9817,15483.6251
2005-05-03 15:30:00,59.28,59.28,59.18,59.19,11362.08461706507,22.9778,22.9778,22.9391,22.943,11362.0846
2005-05-03 15:35:00,59.2,59.27,59.2,59.26,9022.831901786967,22.9468,22.974,22.9468,22.9701,9022.8319
2005-05-03 15:40:00,59.27,59.27,59.22,59.25,11919.04954927414,22.974,22.974,22.9546,22.9662,11919.0495
2005-05-03 15:45:00,59.25,59.25,59.23,59.25,10470.940725530554,22.9662,22.9662,22.9585,22.9662,10470.9407
2005-05-03 15:50:00,59.25,59.27,59.2,59.2,18157.056790015748,22.9662,22.974,22.9468,22.9468,18157.0568
2005-05-03 15:55:00,59.2,59.39,59.19,59.37,31747.001135917104,22.9468,23.0205,22.943,23.0127,31747.0011
2005-05-04 09:30:00,59.33,59.34,58.98,58.98,39990.08213261137,22.9972,23.0011,22.8616,22.8616,39990.0821
2005-05-04 09:35:00,58.95,59.43,58.94,59.43,30855.85724438259,22.8499,23.036,22.8461,23.036,30855.8572
2005-05-04 09:40:00,59.42,59.47,59.2,59.2,18602.628735783004,23.0321,23.0515,22.9468,22.9468,18602.6287
2005-05-04 09:45:00,59.2,59.38,59.16,59.37,15038.053169644943,22.9468,23.0166,22.9313,23.0127,15038.0532
2005-05-04 09:50:00,59.36,59.38,59.12,59.16,10248.154752646926,23.0089,23.0166,22.9158,22.9313,10248.1548
2005-05-04 09:55:00,59.17,59.52,59.17,59.52,6349.400227183421,22.9352,23.0709,22.9352,23.0709,6349.4002
2005-05-04 10:00:00,59.5,59.6,59.44,59.46,16374.769006946715,23.0631,23.1019,23.0399,23.0476,16374.769
2005-05-04 10:05:00,59.46,59.53,59.39,59.53,8577.259956019709,23.0476,23.0747,23.0205,23.0747,8577.26
2005-05-04 10:10:00,59.53,59.59,59.53,59.54,16040.590047621274,23.0747,23.098,23.0747,23.0786,16040.59
2005-05-04 10:15:00,59.54,59.55,59.43,59.51,13367.158373017728,23.0786,23.0825,23.036,23.067,13367.1584
2005-05-04 10:20:00,59.51,59.52,59.48,59.52,5458.256335648905,23.067,23.0709,23.0554,23.0709,5458.2563
2005-05-04 10:25:00,59.52,59.7,59.52,59.7,20607.702491735665,23.0709,23.1406,23.0709,23.1406,20607.7025
2005-05-04 10:30:00,59.7,59.82,59.68,59.82,26845.70973247728,23.1406,23.1872,23.1329,23.1872,26845.7097
2005-05-04 10:35:00,59.82,59.96,59.8,59.95,22724.16923413014,23.1872,23.2414,23.1794,23.2375,22724.1692
2005-05-04 10:40:00,59.95,59.95,59.77,59.87,17043.126925597604,23.2375,23.2375,23.1678,23.2065,17043.1269
2005-05-04 10:45:00,59.87,59.87,59.82,59.87,4678.505430556205,23.2065,23.2065,23.1872,23.2065,4678.5054
2005-05-04 10:50:00,59.87,59.88,59.7,59.76,13032.979413692285,23.2065,23.2104,23.1406,23.1639,13032.9794
2005-05-04 10:55:00,59.75,59.8,59.72,59.8,6015.221267857978,23.16,23.1794,23.1484,23.1794,6015.2213
2005-05-04 11:00:00,59.81,59.88,59.81,59.86,6906.365159392493,23.1833,23.2104,23.1833,23.2027,6906.3652
2005-05-04 11:05:00,59.86,59.89,59.85,59.89,5569.6493220907205,23.2027,23.2143,23.1988,23.2143,5569.6493
2005-05-04 11:10:00,59.89,59.92,59.88,59.91,4344.326471230762,23.2143,23.2259,23.2104,23.222,4344.3265
2005-05-04 11:15:00,59.91,59.95,59.89,59.95,4789.89841699802,23.222,23.2375,23.2143,23.2375,4789.8984
2005-05-04 11:20:00,59.96,60.01,59.92,60.01,8688.652942461524,23.2414,23.2608,23.2259,23.2608,8688.6529
2005-05-04 11:25:00,60.01,60.06,59.99,60.04,7686.116064485194,23.2608,23.2802,23.2531,23.2724,7686.1161
2005-05-04 11:30:00,60.04,60.05,60.02,60.02,8020.295023810637,23.2724,23.2763,23.2647,23.2647,8020.295
2005-05-04 11:35:00,60.0,60.0,59.95,59.99,6906.365159392493,23.2569,23.2569,23.2375,23.2531,6906.3652
2005-05-04 11:40:00,59.99,60.05,59.99,60.05,4010.1475119053184,23.2531,23.2763,23.2531,23.2763,4010.1475
2005-05-04 11:45:00,60.04,60.12,60.04,60.1,10136.76176620511,23.2724,23.3034,23.2724,23.2957,10136.7618
2005-05-04 11:50:00,60.1,60.1,60.08,60.09,4232.933484788948,23.2957,23.2957,23.2879,23.2918,4232.9335
2005-05-04 11:55:00,60.09,60.11,60.05,60.05,9579.79683399604,23.2918,23.2996,23.2763,23.2763,9579.7968
2005-05-04 12:00:00,60.0,60.07,59.9,59.9,8577.259956019709,23.2569,23.2841,23.2182,23.2182,8577.26
2005-05-04 12:05:00,59.93,60.06,59.93,59.99,5792.435294974349,23.2298,23.2802,23.2298,23.2531,5792.4353
2005-05-04 12:10:00,59.99,60.01,59.99,60.0,6572.18620006705,23.2531,23.2608,23.2531,23.2569,6572.1862
2005-05-04 12:15:00,59.98,60.0,59.98,59.99,7129.151132276122,23.2492,23.2569,23.2492,23.2531,7129.1511
2005-05-04 12:20:00,60.0,60.0,59.93,59.96,9357.01086111241,23.2569,23.2569,23.2298,23.2414,9357.0109
2005-05-04 12:25:00,59.96,59.99,59.96,59.99,10582.33371197237,23.2414,23.2531,23.2414,23.2531,10582.3337
2005-05-04 12:30:00,59.99,60.07,59.99,60.03,12587.407467925028,23.2531,23.2841,23.2531,23.2686,12587.4075
2005-05-04 12:35:00,60.03,60.13,60.03,60.11,10359.54773908874,23.2686,23.3073,23.2686,23.2996,10359.5477
2005-05-04 12:40:00,60.11,60.17,60.08,60.14,9245.617874670595,23.2996,23.3228,23.2879,23.3112,9245.6179
2005-05-04 12:45:00,60.15,60.17,60.1,60.11,13367.158373017728,23.3151,23.3228,23.2957,23.2996,13367.1584
2005-05-04 12:50:00,60.12,60.71,60.06,60.6,15260.839142528574,23.3034,23.5321,23.2802,23.4895,15260.8391
2005-05-04 12:55:00,60.78,60.78,60.36,60.36,57255.99503109261,23.5593,23.5593,23.3965,23.3965,57255.995
2005-05-04 13:00:00,60.36,60.36,60.29,60.29,18936.807695108448,23.3965,23.3965,23.3693,23.3693,18936.8077
2005-05-04 13:05:00,60.28,60.28,60.18,60.19,23838.09909854828,23.3655,23.3655,23.3267,23.3306,23838.0991
2005-05-04 13:10:00,60.24,60.24,60.18,60.19,5681.042308532535,23.35,23.35,23.3267,23.3306,5681.0423
2005-05-04 13:15:00,60.18,60.18,60.14,60.14,9913.975793321482,23.3267,23.3267,23.3112,23.3112,9913.9758
2005-05-04 13:20:00,60.14,60.15,60.12,60.12,15706.41108829583,23.3112,23.3151,23.3034,23.3034,15706.4111
2005-05-04 13:25:00,60.13,60.17,60.13,60.17,16708.94796627216,23.3073,23.3228,23.3073,23.3228,16708.948
2005-05-04 13:30:00,60.16,60.16,60.12,60.15,11362.08461706507,23.3189,23.3189,23.3034,23.3151,11362.0846
2005-05-04 13:35:00,60.15,60.17,60.12,60.15,7463.330091601565,23.3151,23.3228,23.3034,23.3151,7463.3301
2005-05-04 13:40:00,60.15,60.15,60.13,60.14,5792.435294974349,23.3151,23.3151,23.3073,23.3112,5792.4353
2005-05-04 13:45:00,60.14,60.15,60.12,60.15,11027.905657739626,23.3112,23.3151,23.3034,23.3151,11027.9057
2005-05-04 13:50:00,60.15,60.31,60.14,60.31,13701.337332343172,23.3151,23.3771,23.3112,23.3771,13701.3373
2005-05-04 13:55:00,60.29,60.34,60.26,60.26,10470.940725530554,23.3693,23.3887,23.3577,23.3577,10470.9407
2005-05-04 14:00:00,60.26,60.32,60.26,60.26,4678.505430556205,23.3577,23.381,23.3577,23.3577,4678.5054
2005-05-04 14:05:00,60.26,60.3,60.26,60.26,10916.51267129781,23.3577,23.3732,23.3577,23.3577,10916.5127
2005-05-04 14:10:00,60.26,60.29,60.23,60.23,6460.793213625236,23.3577,23.3693,23.3461,23.3461,6460.7932
2005-05-04 14:15:00,60.22,60.25,60.19,60.22,15260.839142528574,23.3422,23.3538,23.3306,23.3422,15260.8391
2005-05-04 14:20:00,60.23,60.24,60.13,60.13,12253.228508599585,23.3461,23.35,23.3073,23.3073,12253.2285
2005-05-04 14:25:00,60.13,60.13,60.08,60.1,6906.365159392493,23.3073,23.3073,23.2879,23.2957,6906.3652
2005-05-04 14:30:00,60.09,60.14,60.09,60.13,9022.831901786967,23.2918,23.3112,23.2918,23.3073,9022.8319
2005-05-04 14:35:00,60.13,60.13,60.09,60.11,8800.045928903339,23.3073,23.3073,23.2918,23.2996,8800.0459
2005-05-04 14:40:00,60.12,60.13,60.07,60.07,8911.438915345152,23.3034,23.3073,23.2841,23.2841,8911.4389
2005-05-04 14:45:00,60.05,60.11,60.05,60.05,13032.979413692285,23.2763,23.2996,23.2763,23.2763,13032.9794
2005-05-04 14:50:00,60.06,60.06,60.0,60.02,14481.088237435872,23.2802,23.2802,23.2569,23.2647,14481.0882
2005-05-04 14:55:00,60.02,60.03,59.99,60.03,13255.765386575917,23.2647,23.2686,23.2531,23.2686,13255.7654
2005-05-04 15:00:00,60.03,60.03,59.97,59.97,18157.056790015748,23.2686,23.2686,23.2453,23.2453,18157.0568
2005-05-04 15:05:00,59.97,59.97,59.91,59.94,15595.018101854015,23.2453,23.2453,23.222,23.2337,15595.0181
2005-05-04 15:10:00,59.95,59.96,59.94,59.96,5903.828281416163,23.2375,23.2414,23.2337,23.2414,5903.8283
2005-05-04 15:15:00,59.96,59.99,59.96,59.99,12476.014481483213,23.2414,23.2531,23.2414,23.2531,12476.0145
2005-05-04 15:20:00,59.99,59.99,59.97,59.98,10916.51267129781,23.2531,23.2531,23.2453,23.2492,10916.5127
2005-05-04 15:25:00,59.98,60.0,59.97,59.98,16263.376020504904,23.2492,23.2569,23.2453,23.2492,16263.376
2005-05-04 15:30:00,59.99,59.99,59.99,59.99,3564.575566138061,23.2531,23.2531,23.2531,23.2531,3564.5756
2005-05-04 15:35:00,59.98,59.98,59.94,59.97,29853.32036640626,23.2492,23.2492,23.2337,23.2453,29853.3204
2005-05-04 15:40:00,59.97,59.98,59.96,59.97,26400.137786710013,23.2453,23.2492,23.2414,23.2453,26400.1378
2005-05-04 15:45:00,59.98,59.99,59.96,59.97,6683.579186508864,23.2492,23.2531,23.2414,23.2453,6683.5792
2005-05-04 15:50:00,59.96,59.96,59.91,59.92,22724.16923413014,23.2414,23.2414,23.222,23.2259,22724.1692
2005-05-04 15:55:00,59.92,59.97,59.9,59.97,45448.33846826028,23.2259,23.2453,23.2182,23.2453,45448.3385
2005-05-05 09:30:00,59.97,59.97,59.91,59.96,5569.6493220907205,23.2453,23.2453,23.222,23.2414,5569.6493
2005-05-05 09:35:00,59.96,59.97,59.96,59.97,1336.7158373017728,23.2414,23.2453,23.2414,23.2453,1336.7158
2005-05-05 09:40:00,59.92,60.19,59.92,60.12,8577.259956019709,23.2259,23.3306,23.2259,23.3034,8577.26
2005-05-05 09:45:00,60.13,60.26,60.13,60.26,2339.252715278102,23.3073,23.3577,23.3073,23.3577,2339.2527
2005-05-05 09:50:00,60.33,60.51,60.33,60.51,10359.54773908874,23.3848,23.4546,23.3848,23.4546,10359.5477
2005-05-05 09:55:00,60.5,60.54,60.41,60.43,20830.48846461929,23.4507,23.4662,23.4159,23.4236,20830.4885
2005-05-05 10:00:00,60.43,60.55,60.43,60.51,15260.839142528574,23.4236,23.4701,23.4236,23.4546,15260.8391
2005-05-05 10:05:00,60.52,60.56,60.46,60.51,13144.3724001341,23.4585,23.474,23.4352,23.4546,13144.3724
2005-05-05 10:10:00,60.5,60.51,60.46,60.5,5903.828281416163,23.4507,23.4546,23.4352,23.4507,5903.8283
2005-05-05 10:15:00,60.5,60.51,60.46,60.47,23949.49208499009,23.4507,23.4546,23.4352,23.4391,23949.4921
2005-05-05 10:20:00,60.47,60.52,60.47,60.52,30076.10633928989,23.4391,23.4585,23.4391,23.4585,30076.1063
2005-05-05 10:25:00,60.52,60.55,60.52,60.53,23949.49208499009,23.4585,23.4701,23.4585,23.4624,23949.4921
2005-05-05 10:30:00,60.52,60.54,60.49,60.49,23169.741179897395,23.4585,23.4662,23.4469,23.4469,23169.7412
2005-05-05 10:35:00,60.49,60.52,60.46,60.48,28850.78348842993,23.4469,23.4585,23.4352,23.443,28850.7835
2005-05-05 10:40:00,60.46,60.49,60.44,60.49,19716.558600201148,23.4352,23.4469,23.4275,23.4469,19716.5586
2005-05-05 10:45:00,60.49,60.54,60.49,60.54,10805.119684855998,23.4469,23.4662,23.4469,23.4662,10805.1197
2005-05-05 10:50:00,60.54,60.54,60.52,60.52,14258.302264552243,23.4662,23.4662,23.4585,23.4585,14258.3023
2005-05-05 10:55:00,60.53,60.55,60.53,60.54,56030.67218023264,23.4624,23.4701,23.4624,23.4662,56030.6722
2005-05-05 11:00:00,60.54,60.58,60.53,60.57,25508.9938951755,23.4662,23.4817,23.4624,23.4779,25508.9939
2005-05-05 11:05:00,60.59,60.66,60.59,60.66,33083.71697321888,23.4856,23.5128,23.4856,23.5128,33083.717
2005-05-05 11:10:00,60.73,60.74,60.69,60.71,5903.828281416163,23.5399,23.5438,23.5244,23.5321,5903.8283
2005-05-05 11:15:00,60.71,60.71,60.63,60.64,25954.56584094276,23.5321,23.5321,23.5011,23.505,25954.5658
2005-05-05 11:20:00,60.64,60.7,60.64,60.69,16708.94796627216,23.505,23.5283,23.505,23.5244,16708.948
2005-05-05 11:25:00,60.69,60.71,60.65,60.68,9245.617874670595,23.5244,23.5321,23.5089,23.5205,9245.6179
2005-05-05 11:30:00,60.68,60.68,60.66,60.68,14926.66018320313,23.5205,23.5205,23.5128,23.5205,14926.6602
2005-05-05 11:35:00,60.69,60.71,60.66,60.7,6126.614254299792,23.5244,23.5321,23.5128,23.5283,6126.6143
2005-05-05 11:40:00,60.69,60.69,60.66,60.69,4789.89841699802,23.5244,23.5244,23.5128,23.5244,4789.8984
2005-05-05 11:45:00,60.69,60.73,60.68,60.73,20830.48846461929,23.5244,23.5399,23.5205,23.5399,20830.4885
2005-05-05 11:50:00,60.72,60.77,60.72,60.77,8577.259956019709,23.536,23.5554,23.536,23.5554,8577.26
2005-05-05 11:55:00,60.77,60.77,60.68,60.69,12030.442535715956,23.5554,23.5554,23.5205,23.5244,12030.4425
2005-05-05 12:00:00,60.69,60.69,60.65,60.65,7240.544118717937,23.5244,23.5244,23.5089,23.5089,7240.5441
2005-05-05 12:05:00,60.67,60.67,60.6,60.66,13032.979413692285,23.5166,23.5166,23.4895,23.5128,13032.9794
2005-05-05 12:10:00,60.66,60.67,60.6,60.64,11807.656562832326,23.5128,23.5166,23.4895,23.505,11807.6566
2005-05-05 12:15:00,60.64,60.68,60.62,60.66,10359.54773908874,23.505,23.5205,23.4973,23.5128,10359.5477
2005-05-05 12:20:00,60.66,60.66,60.55,60.61,15595.018101854015,23.5128,23.5128,23.4701,23.4934,15595.0181
2005-05-05 12:25:00,60.6,60.62,60.57,60.6,3453.182579696246,23.4895,23.4973,23.4779,23.4895,3453.1826
2005-05-05 12:30:00,60.6,60.62,60.6,60.62,1670.894796627216,23.4895,23.4973,23.4895,23.4973,1670.8948
2005-05-05 12:35:00,60.62,60.66,60.44,60.45,32526.752041009808,23.4973,23.5128,23.4275,23.4314,32526.752
2005-05-05 12:40:00,60.45,60.5,60.43,60.43,7797.509050927008,23.4314,23.4507,23.4236,23.4236,7797.5091
2005-05-05 12:45:00,60.42,60.43,60.36,60.37,17154.519912039417,23.4197,23.4236,23.3965,23.4003,17154.5199
2005-05-05 12:50:00,60.36,60.36,60.25,60.3,28071.03258333723,23.3965,23.3965,23.3538,23.3732,28071.0326
2005-05-05 12:55:00,60.33,60.33,60.06,60.06,28627.997515546303,23.3848,23.3848,23.2802,23.2802,28627.9975
2005-05-05 13:00:00,60.06,60.12,60.0,60.04,20050.73755952659,23.2802,23.3034,23.2569,23.2724,20050.7376
2005-05-05 13:05:00,60.05,60.21,60.02,60.17,11584.870589948698,23.2763,23.3383,23.2647,23.3228,11584.8706
2005-05-05 13:10:00,60.19,60.19,60.11,60.17,13924.1233052268,23.3306,23.3306,23.2996,23.3228,13924.1233
2005-05-05 13:15:00,60.17,60.21,60.1,60.1,12141.83552215777,23.3228,23.3383,23.2957,23.2957,12141.8355
2005-05-05 13:20:00,60.1,60.1,60.01,60.03,19605.16561375933,23.2957,23.2957,23.2608,23.2686,19605.1656
2005-05-05 13:25:00,60.02,60.05,59.99,60.01,17934.270817132117,23.2647,23.2763,23.2531,23.2608,17934.2708
2005-05-05 13:30:00,60.01,60.15,60.01,60.15,16931.73393915579,23.2608,23.3151,23.2608,23.3151,16931.7339
2005-05-05 13:35:00,60.17,60.34,60.17,60.34,12253.228508599585,23.3228,23.3887,23.3228,23.3887,12253.2285
2005-05-05 13:40:00,60.33,60.51,60.31,60.5,19493.77262731752,23.3848,23.4546,23.3771,23.4507,19493.7726
2005-05-05 13:45:00,60.51,60.56,60.32,60.34,45893.91041402754,23.4546,23.474,23.381,23.3887,45893.9104
2005-05-05 13:50:00,60.34,60.34,60.26,60.27,20830.48846461929,23.3887,23.3887,23.3577,23.3616,20830.4885
2005-05-05 13:55:00,60.26,60.28,60.24,60.26,17488.69887136486,23.3577,23.3655,23.35,23.3577,17488.6989
2005-05-05 14:00:00,60.25,60.29,60.25,60.27,17822.877830690304,23.3538,23.3693,23.3538,23.3616,17822.8778
2005-05-05 14:05:00,60.28,60.36,60.28,60.3,24952.028962966426,23.3655,23.3965,23.3655,23.3732,24952.029
2005-05-05 14:10:00,60.29,60.29,60.23,60.25,6349.400227183421,23.3693,23.3693,23.3461,23.3538,6349.4002
2005-05-05 14:15:00,60.25,60.26,60.24,60.26,8465.866969577895,23.3538,23.3577,23.35,23.3577,8465.867
2005-05-05 14:20:00,60.26,60.26,60.25,60.26,11027.905657739626,23.3577,23.3577,23.3538,23.3577,11027.9057
2005-05-05 14:25:00,60.26,60.26,60.14,60.15,7129.151132276122,23.3577,23.3577,23.3112,23.3151,7129.1511
2005-05-05 14:30:00,60.13,60.17,60.06,60.1,12810.193440808656,23.3073,23.3228,23.2802,23.2957,12810.1934
2005-05-05 14:35:00,60.06,60.06,59.99,59.99,14926.66018320313,23.2802,23.2802,23.2531,23.2531,14926.6602
2005-05-05 14:40:00,60.03,60.08,59.99,59.99,12364.6214950414,23.2686,23.2879,23.2531,23.2531,12364.6215
2005-05-05 14:45:00,59.96,59.99,59.93,59.99,10916.51267129781,23.2414,23.2531,23.2298,23.2531,10916.5127
2005-05-05 14:50:00,59.99,59.99,59.82,59.83,13701.337332343172,23.2531,23.2531,23.1872,23.191,13701.3373
2005-05-05 14:55:00,59.83,59.92,59.82,59.91,24729.2429900828,23.191,23.2259,23.1872,23.222,24729.243
2005-05-05 15:00:00,59.88,59.89,59.79,59.83,14592.481223877689,23.2104,23.2143,23.1755,23.191,14592.4812
2005-05-05 15:05:00,59.83,59.97,59.83,59.96,23169.741179897395,23.191,23.2453,23.191,23.2414,23169.7412
2005-05-05 15:10:00,59.96,60.08,59.94,60.01,18825.414708666634,23.2414,23.2879,23.2337,23.2608,18825.4147
2005-05-05 15:15:00,60.0,60.08,59.92,60.08,11696.263576390513,23.2569,23.2879,23.2259,23.2879,11696.2636
2005-05-05 15:20:00,60.08,60.09,60.02,60.04,21610.239369711995,23.2879,23.2918,23.2647,23.2724,21610.2394
2005-05-05 15:25:00,60.03,60.05,59.98,60.0,12921.586427250471,23.2686,23.2763,23.2492,23.2569,12921.5864
2005-05-05 15:30:00,60.03,60.17,60.03,60.17,12253.228508599585,23.2686,23.3228,23.2686,23.3228,12253.2285
2005-05-05 15:35:00,60.18,60.29,60.18,60.23,17822.877830690304,23.3267,23.3693,23.3267,23.3461,17822.8778
2005-05-05 15:40:00,60.24,60.31,60.23,60.28,15929.19706117946,23.35,23.3771,23.3461,23.3655,15929.1971
2005-05-05 15:45:00,60.28,60.28,60.24,60.26,4010.1475119053184,23.3655,23.3655,23.35,23.3577,4010.1475
2005-05-05 15:50:00,60.26,60.28,60.22,60.22,24729.2429900828,23.3577,23.3655,23.3422,23.3422,24729.243
2005-05-05 15:55:00,60.19,60.25,60.08,60.24,33306.502946102504,23.3306,23.3538,23.2879,23.35,33306.5029
2005-05-06 09:30:00,60.06,60.06,60.06,60.06,12587.407467925028,23.2802,23.2802,23.2802,23.2802,12587.4075
2005-05-06 09:35:00,59.97,59.98,59.6,59.61,31747.001135917104,23.2453,23.2492,23.1019,23.1058,31747.0011
2005-05-06 09:40:00,59.59,59.59,59.07,59.26,47564.80521065475,23.098,23.098,22.8964,22.9701,47564.8052
2005-05-06 09:45:00,59.27,59.3,59.18,59.29,22389.99027480469,22.974,22.9856,22.9391,22.9817,22389.9903
2005-05-06 09:50:00,59.38,59.38,59.27,59.3,50349.62987170011,23.0166,23.0166,22.974,22.9856,50349.6299
2005-05-06 09:55:00,59.3,59.34,59.27,59.29,22612.776247688325,22.9856,23.0011,22.974,22.9817,22612.7762
2005-05-06 10:00:00,59.29,59.36,59.26,59.34,36425.50656647331,22.9817,23.0089,22.9701,23.0011,36425.5066
2005-05-06 10:05:00,59.34,59.34,59.08,59.13,33863.46787831158,23.0011,23.0011,22.9003,22.9197,33863.4679
2005-05-06 10:10:00,59.13,59.23,59.13,59.17,17265.912898481234,22.9197,22.9585,22.9197,22.9352,17265.9129
2005-05-06 10:15:00,59.17,59.29,59.15,59.24,18825.414708666634,22.9352,22.9817,22.9275,22.9623,18825.4147
2005-05-06 10:20:00,59.24,59.31,59.24,59.31,35534.3626749388,22.9623,22.9895,22.9623,22.9895,35534.3627
2005-05-06 10:25:00,59.34,59.38,59.31,59.33,50349.62987170011,23.0011,23.0166,22.9895,22.9972,50349.6299
2005-05-06 10:30:00,59.33,59.6,59.33,59.59,21053.27443750292,22.9972,23.1019,22.9972,23.098,21053.2744
2005-05-06 10:35:00,59.59,59.64,59.44,59.47,17488.69887136486,23.098,23.1174,23.0399,23.0515,17488.6989
2005-05-06 10:40:00,59.49,59.57,59.48,59.55,30967.250230824404,23.0592,23.0903,23.0554,23.0825,30967.2502
2005-05-06 10:45:00,59.53,59.53,59.37,59.39,22501.38326124651,23.0747,23.0747,23.0127,23.0205,22501.3833
2005-05-06 10:50:00,59.4,59.52,59.4,59.52,9468.403847554224,23.0244,23.0709,23.0244,23.0709,9468.4038
2005-05-06 10:55:00,59.52,59.52,59.47,59.51,16486.16199338853,23.0709,23.0709,23.0515,23.067,16486.162
2005-05-06 11:00:00,59.51,59.55,59.51,59.55,24840.63597652461,23.067,23.0825,23.067,23.0825,24840.636
2005-05-06 11:05:00,59.55,59.57,59.52,59.57,34309.039824078834,23.0825,23.0903,23.0709,23.0903,34309.0398
2005-05-06 11:10:00,59.57,59.64,59.57,59.6,32972.32398677706,23.0903,23.1174,23.0903,23.1019,32972.324
2005-05-06 11:15:00,59.55,59.63,59.55,59.63,17043.126925597604,23.0825,23.1135,23.0825,23.1135,17043.1269
2005-05-06 11:20:00,59.63,59.74,59.63,59.64,88891.6031805679,23.1135,23.1561,23.1135,23.1174,88891.6032
2005-05-06 11:25:00,59.64,59.72,59.56,59.56,20719.09547817748,23.1174,23.1484,23.0864,23.0864,20719.0955
2005-05-06 11:30:00,59.56,59.56,59.39,59.55,25620.38688161732,23.0864,23.0864,23.0205,23.0825,25620.3869
2005-05-06 11:35:00,59.56,59.64,59.54,59.56,30187.499325731704,23.0864,23.1174,23.0786,23.0864,30187.4993
2005-05-06 11:40:00,59.56,59.56,59.43,59.46,21944.41832903744,23.0864,23.0864,23.036,23.0476,21944.4183
2005-05-06 11:45:00,59.46,59.53,59.46,59.5,12810.193440808656,23.0476,23.0747,23.0476,23.0631,12810.1934
2005-05-06 11:50:00,59.51,59.64,59.51,59.64,14815.267196761317,23.067,23.1174,23.067,23.1174,14815.2672
2005-05-06 11:55:00,59.64,59.7,59.6,59.6,29964.71335284808,23.1174,23.1406,23.1019,23.1019,29964.7134
2005-05-06 12:00:00,59.61,59.67,59.61,59.63,17154.519912039417,23.1058,23.129,23.1058,23.1135,17154.5199
2005-05-06 12:05:00,59.63,59.69,59.62,59.62,72851.01313294662,23.1135,23.1368,23.1096,23.1096,72851.0131
2005-05-06 12:10:00,59.63,59.67,59.61,59.64,21498.846383270185,23.1135,23.129,23.1058,23.1174,21498.8464
2005-05-06 12:15:00,59.64,59.7,59.62,59.64,14815.267196761317,23.1174,23.1406,23.1096,23.1174,14815.2672
2005-05-06 12:20:00,59.64,59.71,59.6,59.61,10582.33371197237,23.1174,23.1445,23.1019,23.1058,10582.3337
2005-05-06 12:25:00,59.63,59.83,59.63,59.83,13701.337332343172,23.1135,23.191,23.1135,23.191,13701.3373
2005-05-06 12:30:00,59.83,59.86,59.83,59.83,12921.586427250471,23.191,23.2027,23.191,23.191,12921.5864
2005-05-06 12:35:00,59.84,59.86,59.84,59.85,8688.652942461524,23.1949,23.2027,23.1949,23.1988,8688.6529
2005-05-06 12:40:00,59.85,59.85,59.75,59.75,15483.625115412202,23.1988,23.1988,23.16,23.16,15483.6251
2005-05-06 12:45:00,59.76,59.79,59.7,59.78,18379.842762899378,23.1639,23.1755,23.1406,23.1717,18379.8428
2005-05-06 12:50:00,59.78,59.79,59.74,59.78,18157.056790015748,23.1717,23.1755,23.1561,23.1717,18157.0568
2005-05-06 12:55:00,59.79,59.82,59.73,59.75,11027.905657739626,23.1755,23.1872,23.1523,23.16,11027.9057
2005-05-06 13:00:00,59.78,59.81,59.74,59.79,29519.141407080817,23.1717,23.1833,23.1561,23.1755,29519.1414
2005-05-06 13:05:00,59.79,59.83,59.75,59.83,10470.940725530554,23.1755,23.191,23.16,23.191,10470.9407
2005-05-06 13:10:00,59.82,59.84,59.82,59.84,6794.972172950679,23.1872,23.1949,23.1872,23.1949,6794.9722
2005-05-06 13:15:00,59.84,59.85,59.75,59.75,12810.193440808656,23.1949,23.1988,23.16,23.16,12810.1934
2005-05-06 13:20:00,59.77,59.79,59.76,59.78,9357.01086111241,23.1678,23.1755,23.1639,23.1717,9357.0109
2005-05-06 13:25:00,59.78,59.83,59.78,59.83,32303.966068126178,23.1717,23.191,23.1717,23.191,32303.9661
2005-05-06 13:30:00,59.83,59.83,59.76,59.76,18602.628735783004,23.191,23.191,23.1639,23.1639,18602.6287
2005-05-06 13:35:00,59.76,59.85,59.76,59.85,5569.6493220907205,23.1639,23.1988,23.1639,23.1988,5569.6493
2005-05-06 13:40:00,59.84,59.86,59.77,59.77,11473.477603506884,23.1949,23.2027,23.1678,23.1678,11473.4776
2005-05-06 13:45:00,59.79,59.82,59.79,59.82,3119.003620370803,23.1755,23.1872,23.1755,23.1872,3119.0036
2005-05-06 13:50:00,59.82,59.82,59.78,59.78,11139.29864418144,23.1872,23.1872,23.1717,23.1717,11139.2986
2005-05-06 13:55:00,59.79,59.79,59.75,59.77,2896.2176474871744,23.1755,23.1755,23.16,23.1678,2896.2176
2005-05-06 14:00:00,59.77,59.83,59.77,59.83,16486.16199338853,23.1678,23.191,23.1678,23.191,16486.162
2005-05-06 14:05:00,59.83,59.88,59.82,59.82,24060.885071431912,23.191,23.2104,23.1872,23.1872,24060.8851
2005-05-06 14:10:00,59.82,59.84,59.73,59.79,11250.691630623254,23.1872,23.1949,23.1523,23.1755,11250.6916
2005-05-06 14:15:00,59.81,59.89,59.81,59.83,13255.765386575917,23.1833,23.2143,23.1833,23.191,13255.7654
2005-05-06 14:20:00,59.83,59.84,59.79,59.84,6349.400227183421,23.191,23.1949,23.1755,23.1949,6349.4002
2005-05-06 14:25:00,59.84,59.86,59.84,59.84,13144.3724001341,23.1949,23.2027,23.1949,23.1949,13144.3724
2005-05-06 14:30:00,59.83,59.83,59.81,59.82,6238.007240741606,23.191,23.191,23.1833,23.1872,6238.0072
2005-05-06 14:35:00,59.83,59.86,59.74,59.78,9134.22488822878,23.191,23.2027,23.1561,23.1717,9134.2249
2005-05-06 14:40:00,59.78,59.81,59.78,59.81,6460.793213625236,23.1717,23.1833,23.1717,23.1833,6460.7932
2005-05-06 14:45:00,59.8,59.84,59.8,59.82,10805.119684855998,23.1794,23.1949,23.1794,23.1872,10805.1197
2005-05-06 14:50:00,59.82,59.82,59.79,59.81,7017.758145834308,23.1872,23.1872,23.1755,23.1833,7017.7581
2005-05-06 14:55:00,59.8,59.8,59.73,59.73,7463.330091601565,23.1794,23.1794,23.1523,23.1523,7463.3301
2005-05-06 15:00:00,59.7,59.73,59.69,59.69,8243.080996694265,23.1406,23.1523,23.1368,23.1368,8243.081
2005-05-06 15:05:00,59.69,59.69,59.49,59.6,19939.34457308477,23.1368,23.1368,23.0592,23.1019,19939.3446
2005-05-06 15:10:00,59.6,59.64,59.57,59.62,4344.326471230762,23.1019,23.1174,23.0903,23.1096,4344.3265
2005-05-06 15:15:00,59.62,59.64,59.59,59.64,17600.091857806678,23.1096,23.1174,23.098,23.1174,17600.0919
2005-05-06 15:20:00,59.64,59.68,59.63,59.65,6126.614254299792,23.1174,23.1329,23.1135,23.1213,6126.6143
2005-05-06 15:25:00,59.64,59.7,59.57,59.59,24283.67104431554,23.1174,23.1406,23.0903,23.098,24283.671
2005-05-06 15:30:00,59.59,59.66,59.59,59.65,8577.259956019709,23.098,23.1251,23.098,23.1213,8577.26
2005-05-06 15:35:00,59.64,59.65,59.6,59.63,11362.08461706507,23.1174,23.1213,23.1019,23.1135,11362.0846
2005-05-06 15:40:00,59.64,59.65,59.58,59.61,17934.270817132117,23.1174,23.1213,23.0941,23.1058,17934.2708
2005-05-06 15:45:00,59.62,59.66,59.62,59.62,15595.018101854015,23.1096,23.1251,23.1096,23.1096,15595.0181
2005-05-06 15:50:00,59.63,59.63,59.51,59.51,22612.776247688325,23.1135,23.1135,23.067,23.067,22612.7762
2005-05-06 15:55:00,59.52,59.52,59.33,59.35,53580.02647851273,23.0709,23.0709,22.9972,23.005,53580.0265
2005-05-09 09:30:00,59.43,59.43,59.3,59.38,8688.652942461524,23.036,23.036,22.9856,23.0166,8688.6529
2005-05-09 09:35:00,59.38,59.43,59.35,59.43,9468.403847554224,23.0166,23.036,23.005,23.036,9468.4038
2005-05-09 09:40:00,59.44,59.52,59.43,59.49,15817.804074737644,23.0399,23.0709,23.036,23.0592,15817.8041
2005-05-09 09:45:00,59.49,59.65,59.49,59.64,13478.551359459543,23.0592,23.1213,23.0592,23.1174,13478.5514
2005-05-09 09:50:00,59.63,59.67,59.55,59.67,14926.66018320313,23.1135,23.129,23.0825,23.129,14926.6602
2005-05-09 09:55:00,59.68,59.78,59.63,59.65,14481.088237435872,23.1329,23.1717,23.1135,23.1213,14481.0882
2005-05-09 10:00:00,59.66,59.75,59.66,59.66,16486.16199338853,23.1251,23.16,23.1251,23.1251,16486.162
2005-05-09 10:05:00,59.66,59.73,59.65,59.67,12364.6214950414,23.1251,23.1523,23.1213,23.129,12364.6215
2005-05-09 10:10:00,59.67,59.68,59.56,59.59,17822.877830690304,23.129,23.1329,23.0864,23.098,17822.8778
2005-05-09 10:15:00,59.62,59.71,59.62,59.7,12364.6214950414,23.1096,23.1445,23.1096,23.1406,12364.6215
2005-05-09 10:20:00,59.7,59.84,59.7,59.82,7351.937105159751,23.1406,23.1949,23.1406,23.1872,7351.9371
2005-05-09 10:25:00,59.83,59.97,59.83,59.9,15817.804074737644,23.191,23.2453,23.191,23.2182,15817.8041
2005-05-09 10:30:00,59.87,59.92,59.77,59.89,12921.586427250471,23.2065,23.2259,23.1678,23.2143,12921.5864
2005-05-09 10:35:00,59.89,59.97,59.89,59.97,14258.302264552243,23.2143,23.2453,23.2143,23.2453,14258.3023
2005-05-09 10:40:00,59.95,59.95,59.92,59.92,4344.326471230762,23.2375,23.2375,23.2259,23.2259,4344.3265
2005-05-09 10:45:00,59.91,59.93,59.82,59.93,13812.730318784988,23.222,23.2298,23.1872,23.2298,13812.7303
2005-05-09 10:50:00,59.93,59.96,59.91,59.94,2896.2176474871744,23.2298,23.2414,23.222,23.2337,2896.2176
2005-05-09 10:55:00,59.94,60.06,59.94,59.97,6238.007240741606,23.2337,23.2802,23.2337,23.2453,6238.0072
2005-05-09 11:00:00,59.96,60.08,59.94,60.08,17265.912898481234,23.2414,23.2879,23.2337,23.2879,17265.9129
2005-05-09 11:05:00,60.07,60.21,60.07,60.17,35645.75566138061,23.2841,23.3383,23.2841,23.3228,35645.7557
2005-05-09 11:10:00,60.17,60.19,60.08,60.18,14703.874210319502,23.3228,23.3306,23.2879,23.3267,14703.8742
2005-05-09 11:15:00,60.18,60.19,60.11,60.14,13812.730318784988,23.3267,23.3306,23.2996,23.3112,13812.7303
2005-05-09 11:20:00,60.14,60.26,60.14,60.24,8800.045928903339,23.3112,23.3577,23.3112,23.35,8800.0459
2005-05-09 11:25:00,60.24,60.24,60.14,60.16,12141.83552215777,23.35,23.35,23.3112,23.3189,12141.8355
2005-05-09 11:30:00,60.15,60.32,60.11,60.25,18268.44977645756,23.3151,23.381,23.2996,23.3538,18268.4498
2005-05-09 11:35:00,60.26,60.33,60.19,60.28,22501.38326124651,23.3577,23.3848,23.3306,23.3655,22501.3833
2005-05-09 11:40:00,60.28,60.29,60.14,60.14,16820.340952713974,23.3655,23.3693,23.3112,23.3112,16820.341
2005-05-09 11:45:00,60.15,60.2,60.15,60.18,13589.944345901358,23.3151,23.3345,23.3151,23.3267,13589.9443
2005-05-09 11:50:00,60.18,60.31,60.18,60.3,6015.221267857978,23.3267,23.3771,23.3267,23.3732,6015.2213
2005-05-09 11:55:00,60.29,60.35,60.26,60.33,9691.189820437854,23.3693,23.3926,23.3577,23.3848,9691.1898
2005-05-09 12:00:00,60.32,60.36,60.28,60.35,11473.477603506884,23.381,23.3965,23.3655,23.3926,11473.4776
2005-05-09 12:05:00,60.36,60.48,60.35,60.42,15038.053169644943,23.3965,23.443,23.3926,23.4197,15038.0532
2005-05-09 12:10:00,60.37,60.51,60.37,60.49,17934.270817132117,23.4003,23.4546,23.4003,23.4469,17934.2708
2005-05-09 12:15:00,60.49,60.5,60.4,60.43,9691.189820437854,23.4469,23.4507,23.412,23.4236,9691.1898
2005-05-09 12:20:00,60.43,60.43,60.41,60.42,5124.077376323463,23.4236,23.4236,23.4159,23.4197,5124.0774
2005-05-09 12:25:00,60.41,60.45,60.41,60.45,1559.5018101854016,23.4159,23.4314,23.4159,23.4314,1559.5018
2005-05-09 12:30:00,60.42,60.47,60.42,60.44,4121.540498347133,23.4197,23.4391,23.4197,23.4275,4121.5405
2005-05-09 12:35:00,60.43,60.49,60.43,60.49,19939.34457308477,23.4236,23.4469,23.4236,23.4469,19939.3446
2005-05-09 12:40:00,60.45,60.5,60.45,60.5,4901.291403439834,23.4314,23.4507,23.4314,23.4507,4901.2914
2005-05-09 12:45:00,60.5,60.52,60.47,60.52,8911.438915345152,23.4507,23.4585,23.4391,23.4585,8911.4389
2005-05-09 12:50:00,60.52,60.52,60.47,60.5,8577.259956019709,23.4585,23.4585,23.4391,23.4507,8577.26
2005-05-09 12:55:00,60.5,60.5,60.45,60.45,18825.414708666634,23.4507,23.4507,23.4314,23.4314,18825.4147
2005-05-09 13:00:00,60.45,60.47,60.45,60.46,32415.35905456799,23.4314,23.4391,23.4314,23.4352,32415.3591
2005-05-09 13:05:00,60.47,60.5,60.47,60.5,10025.368779763296,23.4391,23.4507,23.4391,23.4507,10025.3688
2005-05-09 13:10:00,60.5,60.56,60.5,60.56,12364.6214950414,23.4507,23.474,23.4507,23.474,12364.6215
2005-05-09 13:15:00,60.55,60.58,60.53,60.56,15929.19706117946,23.4701,23.4817,23.4624,23.474,15929.1971
2005-05-09 13:20:00,60.56,60.6,60.55,60.6,7463.330091601565,23.474,23.4895,23.4701,23.4895,7463.3301
2005-05-09 13:25:00,60.6,60.68,60.58,60.6,32192.573081684364,23.4895,23.5205,23.4817,23.4895,32192.5731
2005-05-09 13:30:00,60.6,60.61,60.54,60.55,27625.460637569973,23.4895,23.4934,23.4662,23.4701,27625.4606
2005-05-09 13:35:00,60.54,60.56,60.54,60.55,10248.154752646926,23.4662,23.474,23.4662,23.4701,10248.1548
2005-05-09 13:40:00,60.55,60.67,60.55,60.64,24395.06403075736,23.4701,23.5166,23.4701,23.505,24395.064
2005-05-09 13:45:00,60.67,60.74,60.66,60.74,9022.831901786967,23.5166,23.5438,23.5128,23.5438,9022.8319
2005-05-09 13:50:00,60.74,60.79,60.7,60.76,20496.30950529385,23.5438,23.5631,23.5283,23.5515,20496.3095
2005-05-09 13:55:00,60.76,60.77,60.7,60.73,6572.18620006705,23.5515,23.5554,23.5283,23.5399,6572.1862
2005-05-09 14:00:00,60.7,60.78,60.7,60.76,32860.93100033525,23.5283,23.5593,23.5283,23.5515,32860.931
2005-05-09 14:05:00,60.76,60.77,60.7,60.74,21053.27443750292,23.5515,23.5554,23.5283,23.5438,21053.2744
2005-05-09 14:10:00,60.74,60.81,60.74,60.8,16486.16199338853,23.5438,23.5709,23.5438,23.567,16486.162
2005-05-09 14:15:00,60.8,60.83,60.79,60.79,65387.68304134506,23.567,23.5786,23.5631,23.5631,65387.683
2005-05-09 14:20:00,60.78,60.79,60.78,60.78,10470.940725530554,23.5593,23.5631,23.5593,23.5593,10470.9407
2005-05-09 14:25:00,60.78,60.78,60.61,60.64,22278.59728836288,23.5593,23.5593,23.4934,23.505,22278.5973
2005-05-09 14:30:00,60.6,60.63,60.57,60.61,20496.30950529385,23.4895,23.5011,23.4779,23.4934,20496.3095
2005-05-09 14:35:00,60.61,60.66,60.61,60.66,9691.189820437854,23.4934,23.5128,23.4934,23.5128,9691.1898
2005-05-09 14:40:00,60.67,60.68,60.65,60.68,16263.376020504904,23.5166,23.5205,23.5089,23.5205,16263.376
2005-05-09 14:45:00,60.69,60.75,60.68,60.74,10805.119684855998,23.5244,23.5476,23.5205,23.5438,10805.1197
2005-05-09 14:50:00,60.73,60.78,60.7,60.75,20830.48846461929,23.5399,23.5593,23.5283,23.5476,20830.4885
2005-05-09 14:55:00,60.75,60.78,60.75,60.76,9802.582806879667,23.5476,23.5593,23.5476,23.5515,9802.5828
2005-05-09 15:00:00,60.76,60.79,60.72,60.78,16486.16199338853,23.5515,23.5631,23.536,23.5593,16486.162
2005-05-09 15:05:00,60.78,60.82,60.65,60.75,33417.89593254432,23.5593,23.5748,23.5089,23.5476,33417.8959
2005-05-09 15:10:00,60.74,60.82,60.72,60.82,16486.16199338853,23.5438,23.5748,23.536,23.5748,16486.162
2005-05-09 15:15:00,60.82,60.83,60.81,60.81,14035.516291668617,23.5748,23.5786,23.5709,23.5709,14035.5163
2005-05-09 15:20:00,60.81,60.88,60.81,60.87,35868.541634264235,23.5709,23.598,23.5709,23.5942,35868.5416
2005-05-09 15:25:00,60.86,60.87,60.83,60.85,16820.340952713974,23.5903,23.5942,23.5786,23.5864,16820.341
2005-05-09 15:30:00,60.85,60.86,60.8,60.84,16263.376020504904,23.5864,23.5903,23.567,23.5825,16263.376
2005-05-09 15:35:00,60.85,60.85,60.78,60.82,22835.562220571952,23.5864,23.5864,23.5593,23.5748,22835.5622
2005-05-09 15:40:00,60.8,60.96,60.8,60.93,28071.03258333723,23.567,23.629,23.567,23.6174,28071.0326
2005-05-09 15:45:00,60.94,61.04,60.94,61.01,34866.00475628791,23.6213,23.66,23.6213,23.6484,34866.0048
2005-05-09 15:50:00,61.01,61.08,61.01,61.06,69175.04458036674,23.6484,23.6756,23.6484,23.6678,69175.0446
2005-05-09 15:55:00,61.06,61.1,61.06,61.06,33863.46787831158,23.6678,23.6833,23.6678,23.6678,33863.4679
2005-05-10 09:30:00,61.07,61.07,60.79,60.79,18936.807695108448,23.6717,23.6717,23.5631,23.5631,18936.8077
2005-05-10 09:35:00,60.73,60.76,60.65,60.73,18825.414708666634,23.5399,23.5515,23.5089,23.5399,18825.4147
2005-05-10 09:40:00,60.74,60.75,60.66,60.67,14369.695250994058,23.5438,23.5476,23.5128,23.5166,14369.6953
2005-05-10 09:45:00,60.67,60.77,60.67,60.68,23503.92013922284,23.5166,23.5554,23.5166,23.5205,23503.9201
2005-05-10 09:50:00,60.69,60.69,60.43,60.6,20607.702491735665,23.5244,23.5244,23.4236,23.4895,20607.7025
2005-05-10 09:55:00,60.59,60.65,60.58,60.62,14592.481223877689,23.4856,23.5089,23.4817,23.4973,14592.4812
2005-05-10 10:00:00,60.6,60.63,60.55,60.57,10693.726698414182,23.4895,23.5011,23.4701,23.4779,10693.7267
2005-05-10 10:05:00,60.57,60.65,60.57,60.61,14258.302264552243,23.4779,23.5089,23.4779,23.4934,14258.3023
2005-05-10 10:10:00,60.61,60.64,60.6,60.62,16263.376020504904,23.4934,23.505,23.4895,23.4973,16263.376
2005-05-10 10:15:00,60.62,60.65,60.6,60.6,19605.16561375933,23.4973,23.5089,23.4895,23.4895,19605.1656
2005-05-10 10:20:00,60.6,60.62,60.6,60.61,38096.40136310053,23.4895,23.4973,23.4895,23.4934,38096.4014
2005-05-10 10:25:00,60.62,60.65,60.61,60.62,10916.51267129781,23.4973,23.5089,23.4934,23.4973,10916.5127
2005-05-10 10:30:00,60.61,60.64,60.56,60.61,9134.22488822878,23.4934,23.505,23.474,23.4934,9134.2249
2005-05-10 10:35:00,60.61,60.61,60.57,60.58,10805.119684855998,23.4934,23.4934,23.4779,23.4817,10805.1197
2005-05-10 10:40:00,60.58,60.58,60.43,60.43,13255.765386575917,23.4817,23.4817,23.4236,23.4236,13255.7654
2005-05-10 10:45:00,60.36,60.44,60.35,60.38,12810.193440808656,23.3965,23.4275,23.3926,23.4042,12810.1934
2005-05-10 10:50:00,60.38,60.39,60.33,60.37,12698.80045436684,23.4042,23.4081,23.3848,23.4003,12698.8005
2005-05-10 10:55:00,60.37,60.38,60.35,60.35,6238.007240741606,23.4003,23.4042,23.3926,23.3926,6238.0072
2005-05-10 11:00:00,60.35,60.42,60.35,60.41,15038.053169644943,23.3926,23.4197,23.3926,23.4159,15038.0532
2005-05-10 11:05:00,60.41,60.64,60.41,60.64,14481.088237435872,23.4159,23.505,23.4159,23.505,14481.0882
2005-05-10 11:10:00,60.63,60.63,60.55,60.57,10359.54773908874,23.5011,23.5011,23.4701,23.4779,10359.5477
2005-05-10 11:15:00,60.58,60.61,60.58,60.61,7686.116064485194,23.4817,23.4934,23.4817,23.4934,7686.1161
2005-05-10 11:20:00,60.61,60.63,60.59,60.61,9022.831901786967,23.4934,23.5011,23.4856,23.4934,9022.8319
2005-05-10 11:25:00,60.61,60.61,60.6,60.61,9691.189820437854,23.4934,23.4934,23.4895,23.4934,9691.1898
2005-05-10 11:30:00,60.61,60.64,60.61,60.64,4567.11244411439,23.4934,23.505,23.4934,23.505,4567.1124
2005-05-10 11:35:00,60.63,60.66,60.61,60.65,9468.403847554224,23.5011,23.5128,23.4934,23.5089,9468.4038
2005-05-10 11:40:00,60.65,60.73,60.64,60.71,17488.69887136486,23.5089,23.5399,23.505,23.5321,17488.6989
2005-05-10 11:45:00,60.7,60.7,60.57,60.57,6683.579186508864,23.5283,23.5283,23.4779,23.4779,6683.5792
2005-05-10 11:50:00,60.57,60.57,60.45,60.48,15260.839142528574,23.4779,23.4779,23.4314,23.443,15260.8391
2005-05-10 11:55:00,60.48,60.53,60.47,60.53,7686.116064485194,23.443,23.4624,23.4391,23.4624,7686.1161
2005-05-10 12:00:00,60.52,60.52,60.48,60.5,10136.76176620511,23.4585,23.4585,23.443,23.4507,10136.7618
2005-05-10 12:05:00,60.49,60.52,60.48,60.51,7574.723078043379,23.4469,23.4585,23.443,23.4546,7574.7231
2005-05-10 12:10:00,60.51,60.52,60.49,60.5,5346.863349207091,23.4546,23.4585,23.4469,23.4507,5346.8633
2005-05-10 12:15:00,60.5,60.51,60.5,60.51,5792.435294974349,23.4507,23.4546,23.4507,23.4546,5792.4353
2005-05-10 12:20:00,60.52,60.52,60.51,60.51,7574.723078043379,23.4585,23.4585,23.4546,23.4546,7574.7231
2005-05-10 12:25:00,60.51,60.52,60.5,60.52,4121.540498347133,23.4546,23.4585,23.4507,23.4585,4121.5405
2005-05-10 12:30:00,60.52,60.55,60.51,60.55,8020.295023810637,23.4585,23.4701,23.4546,23.4701,8020.295
2005-05-10 12:35:00,60.55,60.73,60.55,60.7,14703.874210319502,23.4701,23.5399,23.4701,23.5283,14703.8742
2005-05-10 12:40:00,60.67,60.67,60.61,60.61,6683.579186508864,23.5166,23.5166,23.4934,23.4934,6683.5792
2005-05-10 12:45:00,60.62,60.72,60.62,60.7,10582.33371197237,23.4973,23.536,23.4973,23.5283,10582.3337
2005-05-10 12:50:00,60.7,60.73,60.7,60.73,1225.3228508599584,23.5283,23.5399,23.5283,23.5399,1225.3229
2005-05-10 12:55:00,60.75,60.83,60.75,60.79,14926.66018320313,23.5476,23.5786,23.5476,23.5631,14926.6602
2005-05-10 13:00:00,60.82,60.86,60.77,60.78,10805.119684855998,23.5748,23.5903,23.5554,23.5593,10805.1197
2005-05-10 13:05:00,60.75,60.8,60.75,60.8,2005.0737559526592,23.5476,23.567,23.5476,23.567,2005.0738
2005-05-10 13:10:00,60.79,60.86,60.79,60.86,6015.221267857978,23.5631,23.5903,23.5631,23.5903,6015.2213
2005-05-10 13:15:00,60.85,60.88,60.85,60.87,6683.579186508864,23.5864,23.598,23.5864,23.5942,6683.5792
2005-05-10 13:20:00,60.87,60.87,60.86,60.86,4789.89841699802,23.5942,23.5942,23.5903,23.5903,4789.8984
2005-05-10 13:25:00,60.87,60.95,60.82,60.92,17488.69887136486,23.5942,23.6252,23.5748,23.6135,17488.6989
2005-05-10 13:30:00,60.92,60.96,60.92,60.95,5012.684389881648,23.6135,23.629,23.6135,23.6252,5012.6844
2005-05-10 13:35:00,60.96,61.01,60.96,60.98,5792.435294974349,23.629,23.6484,23.629,23.6368,5792.4353
2005-05-10 13:40:00,60.97,60.97,60.96,60.96,5903.828281416163,23.6329,23.6329,23.629,23.629,5903.8283
2005-05-10 13:45:00,60.96,60.96,60.89,60.89,23949.49208499009,23.629,23.629,23.6019,23.6019,23949.4921
2005-05-10 13:50:00,60.88,60.9,60.85,60.88,11362.08461706507,23.598,23.6058,23.5864,23.598,11362.0846
2005-05-10 13:55:00,60.87,60.91,60.84,60.91,13255.765386575917,23.5942,23.6097,23.5825,23.6097,13255.7654
2005-05-10 14:00:00,60.91,60.96,60.81,60.81,11473.477603506884,23.6097,23.629,23.5709,23.5709,11473.4776
2005-05-10 14:05:00,60.81,60.92,60.8,60.88,4010.1475119053184,23.5709,23.6135,23.567,23.598,4010.1475
2005-05-10 14:10:00,60.88,60.93,60.88,60.91,9134.22488822878,23.598,23.6174,23.598,23.6097,9134.2249
2005-05-10 14:15:00,60.91,60.91,60.85,60.85,10916.51267129781,23.6097,23.6097,23.5864,23.5864,10916.5127
2005-05-10 14:20:00,60.84,60.84,60.8,60.81,22389.99027480469,23.5825,23.5825,23.567,23.5709,22389.9903
2005-05-10 14:25:00,60.81,60.81,60.77,60.78,9802.582806879667,23.5709,23.5709,23.5554,23.5593,9802.5828
2005-05-10 14:30:00,60.78,60.85,60.78,60.78,14815.267196761317,23.5593,23.5864,23.5593,23.5593,14815.2672
2005-05-10 14:35:00,60.78,60.78,60.7,60.71,10025.368779763296,23.5593,23.5593,23.5283,23.5321,10025.3688
2005-05-10 14:40:00,60.71,60.71,60.62,60.68,35088.79072917154,23.5321,23.5321,23.4973,23.5205,35088.7907
2005-05-10 14:45:00,60.67,60.74,60.66,60.69,8020.295023810637,23.5166,23.5438,23.5128,23.5244,8020.295
2005-05-10 14:50:00,60.69,60.72,60.6,60.68,15038.053169644943,23.5244,23.536,23.4895,23.5205,15038.0532
2005-05-10 14:55:00,60.66,60.72,60.66,60.67,11807.656562832326,23.5128,23.536,23.5128,23.5166,11807.6566
2005-05-10 15:00:00,60.67,60.67,60.6,60.65,8800.045928903339,23.5166,23.5166,23.4895,23.5089,8800.0459
2005-05-10 15:05:00,60.65,60.68,60.62,60.66,13812.730318784988,23.5089,23.5205,23.4973,23.5128,13812.7303
2005-05-10 15:10:00,60.67,60.7,60.66,60.68,11027.905657739626,23.5166,23.5283,23.5128,23.5205,11027.9057
2005-05-10 15:15:00,60.68,60.68,60.61,60.64,12476.014481483213,23.5205,23.5205,23.4934,23.505,12476.0145
2005-05-10 15:20:00,60.65,60.65,60.61,60.63,6794.972172950679,23.5089,23.5089,23.4934,23.5011,6794.9722
2005-05-10 15:25:00,60.64,60.67,60.62,60.62,16374.769006946715,23.505,23.5166,23.4973,23.4973,16374.769
2005-05-10 15:30:00,60.61,60.66,60.61,60.65,26622.923759593643,23.4934,23.5128,23.4934,23.5089,26622.9238
2005-05-10 15:35:00,60.66,60.69,60.65,60.68,19159.59366799208,23.5128,23.5244,23.5089,23.5205,19159.5937
2005-05-10 15:40:00,60.69,60.84,60.68,60.82,31858.39412235892,23.5244,23.5825,23.5205,23.5748,31858.3941
2005-05-10 15:45:00,60.82,60.89,60.78,60.88,33195.109959660695,23.5748,23.6019,23.5593,23.598,33195.11
2005-05-10 15:50:00,60.88,60.94,60.86,60.92,19159.59366799208,23.598,23.6213,23.5903,23.6135,19159.5937
2005-05-10 15:55:00,60.91,60.95,60.88,60.95,24172.27805787373,23.6097,23.6252,23.598,23.6252,24172.2781
2005-05-11 09:30:00,60.98,61.0,60.82,60.93,9022.831901786967,23.6368,23.6445,23.5748,23.6174,9022.8319
2005-05-11 09:35:00,60.92,60.92,60.82,60.87,5124.077376323463,23.6135,23.6135,23.5748,23.5942,5124.0774
2005-05-11 09:40:00,60.87,61.11,60.87,61.05,12921.586427250471,23.5942,23.6872,23.5942,23.6639,12921.5864
2005-05-11 09:45:00,61.03,61.03,60.94,60.94,2896.2176474871744,23.6562,23.6562,23.6213,23.6213,2896.2176
2005-05-11 09:50:00,60.94,60.99,60.93,60.96,9468.403847554224,23.6213,23.6407,23.6174,23.629,9468.4038
2005-05-11 09:55:00,60.96,60.96,60.91,60.91,3230.396606812618,23.629,23.629,23.6097,23.6097,3230.3966
2005-05-11 10:00:00,60.92,60.97,60.87,60.87,3119.003620370803,23.6135,23.6329,23.5942,23.5942,3119.0036
2005-05-11 10:05:00,60.87,60.87,60.75,60.75,3453.182579696246,23.5942,23.5942,23.5476,23.5476,3453.1826
2005-05-11 10:10:00,60.75,60.75,60.64,60.67,33417.89593254432,23.5476,23.5476,23.505,23.5166,33417.8959
2005-05-11 10:15:00,60.67,60.68,60.6,60.6,26622.923759593643,23.5166,23.5205,23.4895,23.4895,26622.9238
2005-05-11 10:20:00,60.6,60.61,60.54,60.54,8131.688010252452,23.4895,23.4934,23.4662,23.4662,8131.688
2005-05-11 10:25:00,60.55,60.55,60.45,60.54,21276.06041038655,23.4701,23.4701,23.4314,23.4662,21276.0604
2005-05-11 10:30:00,60.55,60.74,60.54,60.57,17154.519912039417,23.4701,23.5438,23.4662,23.4779,17154.5199
2005-05-11 10:35:00,60.56,60.66,60.54,60.61,19159.59366799208,23.474,23.5128,23.4662,23.4934,19159.5937
2005-05-11 10:40:00,60.62,60.62,60.52,60.56,7574.723078043379,23.4973,23.4973,23.4585,23.474,7574.7231
2005-05-11 10:45:00,60.53,60.59,60.53,60.57,4678.505430556205,23.4624,23.4856,23.4624,23.4779,4678.5054
2005-05-11 10:50:00,60.59,60.61,60.52,60.52,8243.080996694265,23.4856,23.4934,23.4585,23.4585,8243.081
2005-05-11 10:55:00,60.45,60.45,60.37,60.41,7574.723078043379,23.4314,23.4314,23.4003,23.4159,7574.7231
2005-05-11 11:00:00,60.43,60.45,60.42,60.44,5569.6493220907205,23.4236,23.4314,23.4197,23.4275,5569.6493
2005-05-11 11:05:00,60.44,60.47,60.4,60.47,13032.979413692285,23.4275,23.4391,23.412,23.4391,13032.9794
2005-05-11 11:10:00,60.47,60.5,60.34,60.38,10248.154752646926,23.4391,23.4507,23.3887,23.4042,10248.1548
2005-05-11 11:15:00,60.4,60.63,60.4,60.58,12921.586427250471,23.412,23.5011,23.412,23.4817,12921.5864
2005-05-11 11:20:00,60.57,60.6,60.52,60.57,86218.17150596435,23.4779,23.4895,23.4585,23.4779,86218.1715
2005-05-11 11:25:00,60.57,60.66,60.53,60.66,14146.90927811043,23.4779,23.5128,23.4624,23.5128,14146.9093
2005-05-11 11:30:00,60.64,60.75,60.63,60.75,21833.02534259562,23.505,23.5476,23.5011,23.5476,21833.0253
2005-05-11 11:35:00,60.78,60.8,60.76,60.79,10470.940725530554,23.5593,23.567,23.5515,23.5631,10470.9407
2005-05-11 11:40:00,60.8,60.89,60.78,60.89,21053.27443750292,23.567,23.6019,23.5593,23.6019,21053.2744
2005-05-11 11:45:00,60.9,61.05,60.9,61.04,28071.03258333723,23.6058,23.6639,23.6058,23.66,28071.0326
2005-05-11 11:50:00,61.03,61.03,60.96,60.96,10916.51267129781,23.6562,23.6562,23.629,23.629,10916.5127
2005-05-11 11:55:00,60.97,60.97,60.96,60.97,4567.11244411439,23.6329,23.6329,23.629,23.6329,4567.1124
2005-05-11 12:00:00,60.97,61.02,60.97,61.0,9802.582806879667,23.6329,23.6523,23.6329,23.6445,9802.5828
2005-05-11 12:05:00,61.0,61.03,60.79,60.94,20607.702491735665,23.6445,23.6562,23.5631,23.6213,20607.7025
2005-05-11 12:10:00,60.96,61.02,60.83,61.02,13924.1233052268,23.629,23.6523,23.5786,23.6523,13924.1233
2005-05-11 12:15:00,61.04,61.15,60.98,61.01,26065.95882738457,23.66,23.7027,23.6368,23.6484,26065.9588
2005-05-11 12:20:00,61.02,61.09,61.02,61.05,7129.151132276122,23.6523,23.6794,23.6523,23.6639,7129.1511
2005-05-11 12:25:00,61.05,61.07,61.03,61.05,7240.544118717937,23.6639,23.6717,23.6562,23.6639,7240.5441
2005-05-11 12:30:00,61.03,61.09,61.03,61.08,7463.330091601565,23.6562,23.6794,23.6562,23.6756,7463.3301
2005-05-11 12:35:00,61.08,61.1,61.08,61.09,9468.403847554224,23.6756,23.6833,23.6756,23.6794,9468.4038
2005-05-11 12:40:00,61.07,61.12,61.05,61.1,5124.077376323463,23.6717,23.6911,23.6639,23.6833,5124.0774
2005-05-11 12:45:00,61.09,61.11,60.97,61.05,7240.544118717937,23.6794,23.6872,23.6329,23.6639,7240.5441
2005-05-11 12:50:00,61.06,61.12,61.06,61.09,3564.575566138061,23.6678,23.6911,23.6678,23.6794,3564.5756
2005-05-11 12:55:00,61.08,61.12,61.08,61.11,4567.11244411439,23.6756,23.6911,23.6756,23.6872,4567.1124
2005-05-11 13:00:00,61.11,61.18,61.11,61.18,8800.045928903339,23.6872,23.7143,23.6872,23.7143,8800.0459
2005-05-11 13:05:00,61.17,61.23,61.15,61.23,24060.885071431912,23.7104,23.7337,23.7027,23.7337,24060.8851
2005-05-11 13:10:00,61.23,61.31,61.22,61.25,13812.730318784988,23.7337,23.7647,23.7298,23.7414,13812.7303
2005-05-11 13:15:00,61.25,61.31,61.25,61.25,11919.04954927414,23.7414,23.7647,23.7414,23.7414,11919.0495
2005-05-11 13:20:00,61.25,61.42,61.25,61.34,57367.38801753442,23.7414,23.8073,23.7414,23.7763,57367.388
2005-05-11 13:25:00,61.34,61.37,61.33,61.34,5792.435294974349,23.7763,23.788,23.7725,23.7763,5792.4353
2005-05-11 13:30:00,61.33,61.33,61.23,61.23,8354.47398313608,23.7725,23.7725,23.7337,23.7337,8354.474
2005-05-11 13:35:00,61.23,61.25,61.15,61.16,6126.614254299792,23.7337,23.7414,23.7027,23.7066,6126.6143
2005-05-11 13:40:00,61.16,61.18,61.15,61.18,3898.754525463504,23.7066,23.7143,23.7027,23.7143,3898.7545
2005-05-11 13:45:00,61.18,61.18,61.06,61.06,6572.18620006705,23.7143,23.7143,23.6678,23.6678,6572.1862
2005-05-11 13:50:00,61.05,61.05,60.95,61.01,8577.259956019709,23.6639,23.6639,23.6252,23.6484,8577.26
2005-05-11 13:55:00,60.98,61.01,60.98,60.99,3787.3615390216896,23.6368,23.6484,23.6368,23.6407,3787.3615
2005-05-11 14:00:00,61.0,61.02,60.99,61.01,5792.435294974349,23.6445,23.6523,23.6407,23.6484,5792.4353
2005-05-11 14:05:00,61.0,61.03,60.98,61.02,31412.82217659166,23.6445,23.6562,23.6368,23.6523,31412.8222
2005-05-11 14:10:00,61.03,61.15,61.03,61.11,17822.877830690304,23.6562,23.7027,23.6562,23.6872,17822.8778
2005-05-11 14:15:00,61.11,61.17,61.06,61.13,17377.305884923047,23.6872,23.7104,23.6678,23.6949,17377.3059
2005-05-11 14:20:00,61.18,61.2,61.05,61.09,12364.6214950414,23.7143,23.7221,23.6639,23.6794,12364.6215
2005-05-11 14:25:00,61.1,61.19,61.1,61.17,16374.769006946715,23.6833,23.7182,23.6833,23.7104,16374.769
2005-05-11 14:30:00,61.19,61.28,61.19,61.27,6794.972172950679,23.7182,23.7531,23.7182,23.7492,6794.9722
2005-05-11 14:35:00,61.24,61.25,61.19,61.19,7240.544118717937,23.7376,23.7414,23.7182,23.7182,7240.5441
2005-05-11 14:40:00,61.17,61.24,61.17,61.24,4678.505430556205,23.7104,23.7376,23.7104,23.7376,4678.5054
2005-05-11 14:45:00,61.24,61.3,61.21,61.29,19048.200681550265,23.7376,23.7608,23.7259,23.757,19048.2007
2005-05-11 14:50:00,61.29,61.35,61.29,61.3,9579.79683399604,23.757,23.7802,23.757,23.7608,9579.7968
2005-05-11 14:55:00,61.28,61.31,61.24,61.25,8577.259956019709,23.7531,23.7647,23.7376,23.7414,8577.26
2005-05-11 15:00:00,61.24,61.35,61.23,61.35,6238.007240741606,23.7376,23.7802,23.7337,23.7802,6238.0072
2005-05-11 15:05:00,61.36,61.37,61.3,61.37,7129.151132276122,23.7841,23.788,23.7608,23.788,7129.1511
2005-05-11 15:10:00,61.36,61.37,61.32,61.34,6126.614254299792,23.7841,23.788,23.7686,23.7763,6126.6143
2005-05-11 15:15:00,61.34,61.43,61.32,61.43,13589.944345901358,23.7763,23.8112,23.7686,23.8112,13589.9443
2005-05-11 15:20:00,61.4,61.49,61.36,61.38,19270.98665443389,23.7996,23.8345,23.7841,23.7918,19270.9867
2005-05-11 15:25:00,61.4,61.41,61.34,61.38,14926.66018320313,23.7996,23.8035,23.7763,23.7918,14926.6602
2005-05-11 15:30:00,61.35,61.42,61.32,61.4,18045.66380357393,23.7802,23.8073,23.7686,23.7996,18045.6638
2005-05-11 15:35:00,61.42,61.42,61.33,61.37,12253.228508599585,23.8073,23.8073,23.7725,23.788,12253.2285
2005-05-11 15:40:00,61.38,61.45,61.36,61.39,19270.98665443389,23.7918,23.819,23.7841,23.7957,19270.9867
2005-05-11 15:45:00,61.39,61.41,61.38,61.41,27179.88869180272,23.7957,23.8035,23.7918,23.8035,27179.8887
2005-05-11 15:50:00,61.41,61.47,61.4,61.4,29964.71335284808,23.8035,23.8267,23.7996,23.7996,29964.7134
2005-05-11 15:55:00,61.4,61.4,61.4,61.4,22167.204301921065,23.7996,23.7996,23.7996,23.7996,22167.2043
2005-05-12 09:30:00,61.58,61.58,61.45,61.46,15149.446156086758,23.8694,23.8694,23.819,23.8228,15149.4462
2005-05-12 09:35:00,61.45,61.47,61.34,61.4,16040.590047621274,23.819,23.8267,23.7763,23.7996,16040.59
2005-05-12 09:40:00,61.38,61.47,61.28,61.34,15038.053169644943,23.7918,23.8267,23.7531,23.7763,15038.0532
2005-05-12 09:45:00,61.33,61.47,61.22,61.4,15706.41108829583,23.7725,23.8267,23.7298,23.7996,15706.4111
2005-05-12 09:50:00,61.38,61.38,61.13,61.2,10916.51267129781,23.7918,23.7918,23.6949,23.7221,10916.5127
2005-05-12 09:55:00,61.25,61.4,61.22,61.22,11696.263576390513,23.7414,23.7996,23.7298,23.7298,11696.2636
2005-05-12 10:00:00,61.3,61.48,61.3,61.47,13367.158373017728,23.7608,23.8306,23.7608,23.8267,13367.1584
2005-05-12 10:05:00,61.47,61.47,61.31,61.42,23615.31312566465,23.8267,23.8267,23.7647,23.8073,23615.3131
2005-05-12 10:10:00,61.41,61.64,61.41,61.57,17934.270817132117,23.8035,23.8926,23.8035,23.8655,17934.2708
2005-05-12 10:15:00,61.56,61.68,61.49,61.57,11139.29864418144,23.8616,23.9081,23.8345,23.8655,11139.2986
2005-05-12 10:20:00,61.49,61.52,61.45,61.49,68283.90068883223,23.8345,23.8461,23.819,23.8345,68283.9007
2005-05-12 10:25:00,61.5,61.52,61.34,61.39,13478.551359459543,23.8384,23.8461,23.7763,23.7957,13478.5514
2005-05-12 10:30:00,61.4,61.43,61.31,61.42,46896.44729200387,23.7996,23.8112,23.7647,23.8073,46896.4473
2005-05-12 10:35:00,61.41,61.55,61.41,61.48,14258.302264552243,23.8035,23.8577,23.8035,23.8306,14258.3023
2005-05-12 10:40:00,61.42,61.45,61.33,61.37,40658.44005126226,23.8073,23.819,23.7725,23.788,40658.4401
2005-05-12 10:45:00,61.39,61.4,61.24,61.24,12141.83552215777,23.7957,23.7996,23.7376,23.7376,12141.8355
2005-05-12 10:50:00,61.24,61.41,61.21,61.41,12253.228508599585,23.7376,23.8035,23.7259,23.8035,12253.2285
2005-05-12 10:55:00,61.36,61.36,61.2,61.36,14926.66018320313,23.7841,23.7841,23.7221,23.7841,14926.6602
2005-05-12 11:00:00,61.36,61.49,61.3,61.37,10582.33371197237,23.7841,23.8345,23.7608,23.788,10582.3337
2005-05-12 11:05:00,61.38,61.39,61.29,61.31,15038.053169644943,23.7918,23.7957,23.757,23.7647,15038.0532
2005-05-12 11:10:00,61.39,61.51,61.38,61.47,12030.442535715956,23.7957,23.8422,23.7918,23.8267,12030.4425
2005-05-12 11:15:00,61.41,61.49,61.38,61.49,12141.83552215777,23.8035,23.8345,23.7918,23.8345,12141.8355
2005-05-12 11:20:00,61.49,61.6,61.46,61.49,13367.158373017728,23.8345,23.8771,23.8228,23.8345,13367.1584
2005-05-12 11:25:00,61.49,61.61,61.49,61.6,11250.691630623254,23.8345,23.881,23.8345,23.8771,11250.6916
2005-05-12 11:30:00,61.6,61.67,61.57,61.66,9913.975793321482,23.8771,23.9042,23.8655,23.9004,9913.9758
2005-05-12 11:35:00,61.66,61.72,61.63,61.72,8354.47398313608,23.9004,23.9236,23.8887,23.9236,8354.474
2005-05-12 11:40:00,61.74,61.76,61.66,61.74,8243.080996694265,23.9314,23.9391,23.9004,23.9314,8243.081
2005-05-12 11:45:00,61.75,61.82,61.75,61.82,11362.08461706507,23.9353,23.9624,23.9353,23.9624,11362.0846
2005-05-12 11:50:00,61.84,61.84,61.77,61.77,18045.66380357393,23.9701,23.9701,23.943,23.943,18045.6638
2005-05-12 11:55:00,61.78,61.84,61.72,61.84,14258.302264552243,23.9469,23.9701,23.9236,23.9701,14258.3023
2005-05-12 12:00:00,61.85,61.88,61.73,61.74,29073.56946131356,23.974,23.9856,23.9275,23.9314,29073.5695
2005-05-12 12:05:00,61.75,61.79,61.67,61.75,11362.08461706507,23.9353,23.9508,23.9042,23.9353,11362.0846
2005-05-12 12:10:00,61.74,61.79,61.72,61.79,12141.83552215777,23.9314,23.9508,23.9236,23.9508,12141.8355
2005-05-12 12:15:00,61.78,61.82,61.78,61.79,6349.400227183421,23.9469,23.9624,23.9469,23.9508,6349.4002
2005-05-12 12:20:00,61.79,61.91,61.79,61.91,9134.22488822878,23.9508,23.9973,23.9508,23.9973,9134.2249
2005-05-12 12:25:00,61.92,61.94,61.87,61.87,10693.726698414182,24.0012,24.0089,23.9818,23.9818,10693.7267
2005-05-12 12:30:00,61.91,61.91,61.85,61.86,8243.080996694265,23.9973,23.9973,23.974,23.9779,8243.081
2005-05-12 12:35:00,61.82,61.82,61.75,61.76,7351.937105159751,23.9624,23.9624,23.9353,23.9391,7351.9371
2005-05-12 12:40:00,61.76,61.8,61.75,61.8,39098.93824107686,23.9391,23.9546,23.9353,23.9546,39098.9382
2005-05-12 12:45:00,61.82,61.83,61.77,61.77,5458.256335648905,23.9624,23.9663,23.943,23.943,5458.2563
2005-05-12 12:50:00,61.78,61.78,61.75,61.76,15260.839142528574,23.9469,23.9469,23.9353,23.9391,15260.8391
2005-05-12 12:55:00,61.8,61.81,61.76,61.77,5681.042308532535,23.9546,23.9585,23.9391,23.943,5681.0423
2005-05-12 13:00:00,61.77,61.78,61.75,61.75,7017.758145834308,23.943,23.9469,23.9353,23.9353,7017.7581
2005-05-12 13:05:00,61.75,61.76,61.69,61.76,18491.23574934119,23.9353,23.9391,23.912,23.9391,18491.2357
2005-05-12 13:10:00,61.76,61.76,61.67,61.68,4567.11244411439,23.9391,23.9391,23.9042,23.9081,4567.1124
2005-05-12 13:15:00,61.69,61.71,61.68,61.71,6572.18620006705,23.912,23.9198,23.9081,23.9198,6572.1862
2005-05-12 13:20:00,61.71,61.71,61.66,61.66,12698.80045436684,23.9198,23.9198,23.9004,23.9004,12698.8005
2005-05-12 13:25:00,61.65,61.66,61.57,61.59,14146.90927811043,23.8965,23.9004,23.8655,23.8732,14146.9093
2005-05-12 13:30:00,61.59,61.6,61.47,61.47,14369.695250994058,23.8732,23.8771,23.8267,23.8267,14369.6953
2005-05-12 13:35:00,61.45,61.56,61.45,61.49,13924.1233052268,23.819,23.8616,23.819,23.8345,13924.1233
2005-05-12 13:40:00,61.46,61.46,61.29,61.4,24060.885071431912,23.8228,23.8228,23.757,23.7996,24060.8851
2005-05-12 13:45:00,61.4,61.48,61.24,61.29,17822.877830690304,23.7996,23.8306,23.7376,23.757,17822.8778
2005-05-12 13:50:00,61.31,61.4,61.24,61.4,20607.702491735665,23.7647,23.7996,23.7376,23.7996,20607.7025
2005-05-12 13:55:00,61.4,61.45,61.37,61.42,13032.979413692285,23.7996,23.819,23.788,23.8073,13032.9794
2005-05-12 14:00:00,61.45,61.49,61.43,61.46,10470.940725530554,23.819,23.8345,23.8112,23.8228,10470.9407
2005-05-12 14:05:00,61.42,61.43,61.33,61.35,16931.73393915579,23.8073,23.8112,23.7725,23.7802,16931.7339
2005-05-12 14:10:00,61.38,61.38,61.25,61.26,9579.79683399604,23.7918,23.7918,23.7414,23.7453,9579.7968
2005-05-12 14:15:00,61.26,61.32,61.2,61.29,10805.119684855998,23.7453,23.7686,23.7221,23.757,10805.1197
2005-05-12 14:20:00,61.26,61.3,61.22,61.23,12030.442535715956,23.7453,23.7608,23.7298,23.7337,12030.4425
2005-05-12 14:25:00,61.22,61.22,61.06,61.07,21944.41832903744,23.7298,23.7298,23.6678,23.6717,21944.4183
2005-05-12 14:30:00,61.07,61.13,61.06,61.13,10916.51267129781,23.6717,23.6949,23.6678,23.6949,10916.5127
2005-05-12 14:35:00,61.13,61.19,61.09,61.13,23949.49208499009,23.6949,23.7182,23.6794,23.6949,23949.4921
2005-05-12 14:40:00,61.13,61.13,61.03,61.03,20273.52353241022,23.6949,23.6949,23.6562,23.6562,20273.5235
2005-05-12 14:45:00,61.05,61.13,61.05,61.1,21610.239369711995,23.6639,23.6949,23.6639,23.6833,21610.2394
2005-05-12 14:50:00,61.14,61.16,61.13,61.16,7129.151132276122,23.6988,23.7066,23.6949,23.7066,7129.1511
2005-05-12 14:55:00,61.19,61.22,61.16,61.18,46339.48235979479,23.7182,23.7298,23.7066,23.7143,46339.4824
2005-05-12 15:00:00,61.18,61.21,61.17,61.2,13144.3724001341,23.7143,23.7259,23.7104,23.7221,13144.3724
2005-05-12 15:05:00,61.19,61.22,61.17,61.18,35645.75566138061,23.7182,23.7298,23.7104,23.7143,35645.7557
2005-05-12 15:10:00,61.17,61.17,61.1,61.13,6572.18620006705,23.7104,23.7104,23.6833,23.6949,6572.1862
2005-05-12 15:15:00,61.13,61.13,61.05,61.05,16486.16199338853,23.6949,23.6949,23.6639,23.6639,16486.162
2005-05-12 15:20:00,61.05,61.11,61.04,61.11,16931.73393915579,23.6639,23.6872,23.66,23.6872,16931.7339
2005-05-12 15:25:00,61.1,61.17,61.09,61.1,15038.053169644943,23.6833,23.7104,23.6794,23.6833,15038.0532
2005-05-12 15:30:00,61.1,61.11,61.04,61.07,21387.453396828365,23.6833,23.6872,23.66,23.6717,21387.4534
2005-05-12 15:35:00,61.08,61.08,61.01,61.05,19939.34457308477,23.6756,23.6756,23.6484,23.6639,19939.3446
2005-05-12 15:40:00,61.05,61.13,61.04,61.13,31635.60814947529,23.6639,23.6949,23.66,23.6949,31635.6081
2005-05-12 15:45:00,61.07,61.09,61.05,61.07,35868.541634264235,23.6717,23.6794,23.6639,23.6717,35868.5416
2005-05-12 15:50:00,61.07,61.11,61.05,61.05,27179.88869180272,23.6717,23.6872,23.6639,23.6639,27179.8887
2005-05-12 15:55:00,61.05,61.06,61.05,61.05,28405.21154266268,23.6639,23.6678,23.6639,23.6639,28405.2115
2005-05-13 09:30:00,60.73,60.73,60.52,60.56,34754.611769846095,23.7872,23.7872,23.7049,23.7206,34754.6118
2005-05-13 09:35:00,60.57,60.77,60.52,60.77,16820.340952713974,23.7245,23.8029,23.7049,23.8029,16820.341
2005-05-13 09:40:00,60.62,60.72,60.57,60.59,6794.972172950679,23.7441,23.7833,23.7245,23.7324,6794.9722
2005-05-13 09:45:00,60.6,60.6,60.56,60.56,22055.81131547925,23.7363,23.7363,23.7206,23.7206,22055.8113
2005-05-13 09:50:00,60.57,60.58,60.18,60.18,29407.748420639004,23.7245,23.7284,23.5718,23.5718,29407.7484
2005-05-13 09:55:00,60.18,60.18,59.95,60.09,19827.951586642965,23.5718,23.5718,23.4817,23.5365,19827.9516
2005-05-13 10:00:00,60.1,60.1,59.91,59.97,11139.29864418144,23.5404,23.5404,23.466,23.4895,11139.2986
2005-05-13 10:05:00,59.92,59.99,59.77,59.88,31190.03620370804,23.4699,23.4973,23.4112,23.4543,31190.0362
2005-05-13 10:10:00,59.97,60.09,59.95,60.09,14258.302264552243,23.4895,23.5365,23.4817,23.5365,14258.3023
2005-05-13 10:15:00,60.1,60.1,59.99,60.1,11250.691630623254,23.5404,23.5404,23.4973,23.5404,11250.6916
2005-05-13 10:20:00,60.11,60.24,60.01,60.04,10359.54773908874,23.5443,23.5953,23.5052,23.5169,10359.5477
2005-05-13 10:25:00,60.04,60.12,60.03,60.08,13701.337332343172,23.5169,23.5483,23.513,23.5326,13701.3373
2005-05-13 10:30:00,60.05,60.12,60.01,60.03,9357.01086111241,23.5208,23.5483,23.5052,23.513,9357.0109
2005-05-13 10:35:00,60.03,60.06,60.0,60.06,5012.684389881648,23.513,23.5248,23.5013,23.5248,5012.6844
2005-05-13 10:40:00,60.07,60.24,60.07,60.23,14035.516291668617,23.5287,23.5953,23.5287,23.5913,14035.5163
2005-05-13 10:45:00,60.2,60.22,60.15,60.17,34309.039824078834,23.5796,23.5874,23.56,23.5678,34309.0398
2005-05-13 10:50:00,60.15,60.16,60.15,60.16,10470.940725530554,23.56,23.5639,23.56,23.5639,10470.9407
2005-05-13 10:55:00,60.15,60.29,60.15,60.29,11027.905657739626,23.56,23.6149,23.56,23.6149,11027.9057
2005-05-13 11:00:00,60.31,60.33,60.22,60.22,7463.330091601565,23.6227,23.6305,23.5874,23.5874,7463.3301
2005-05-13 11:05:00,60.23,60.25,60.16,60.25,10805.119684855998,23.5913,23.5992,23.5639,23.5992,10805.1197
2005-05-13 11:10:00,60.28,60.32,60.25,60.3,9913.975793321482,23.6109,23.6266,23.5992,23.6188,9913.9758
2005-05-13 11:15:00,60.33,60.36,60.29,60.29,30633.07127149896,23.6305,23.6423,23.6149,23.6149,30633.0713
2005-05-13 11:20:00,60.28,60.34,60.26,60.34,7240.544118717937,23.6109,23.6344,23.6031,23.6344,7240.5441
2005-05-13 11:25:00,60.34,60.48,60.34,60.43,17154.519912039417,23.6344,23.6893,23.6344,23.6697,17154.5199
2005-05-13 11:30:00,60.43,60.43,60.34,60.34,12810.193440808656,23.6697,23.6697,23.6344,23.6344,12810.1934
2005-05-13 11:35:00,60.34,60.34,60.27,60.28,11696.263576390513,23.6344,23.6344,23.607,23.6109,11696.2636
2005-05-13 11:40:00,60.28,60.32,60.26,60.32,19048.200681550265,23.6109,23.6266,23.6031,23.6266,19048.2007
2005-05-13 11:45:00,60.31,60.35,60.31,60.34,9134.22488822878,23.6227,23.6384,23.6227,23.6344,9134.2249
2005-05-13 11:50:00,60.34,60.43,60.34,60.43,7686.116064485194,23.6344,23.6697,23.6344,23.6697,7686.1161
2005-05-13 11:55:00,60.43,60.56,60.43,60.52,16820.340952713974,23.6697,23.7206,23.6697,23.7049,16820.341
2005-05-13 12:00:00,60.52,60.55,60.38,60.39,29630.53439352263,23.7049,23.7167,23.6501,23.654,29630.5344
2005-05-13 12:05:00,60.4,60.43,60.38,60.4,4678.505430556205,23.6579,23.6697,23.6501,23.6579,4678.5054
2005-05-13 12:10:00,60.42,60.47,60.42,60.43,3007.610633928989,23.6658,23.6854,23.6658,23.6697,3007.6106
2005-05-13 12:15:00,60.43,60.51,60.4,60.51,5346.863349207091,23.6697,23.701,23.6579,23.701,5346.8633
2005-05-13 12:20:00,60.51,60.56,60.51,60.54,10025.368779763296,23.701,23.7206,23.701,23.7128,10025.3688
2005-05-13 12:25:00,60.54,60.55,60.49,60.49,9802.582806879667,23.7128,23.7167,23.6932,23.6932,9802.5828
2005-05-13 12:30:00,60.5,60.5,60.45,60.47,9245.617874670595,23.6971,23.6971,23.6775,23.6854,9245.6179
2005-05-13 12:35:00,60.47,60.47,60.37,60.47,18157.056790015748,23.6854,23.6854,23.6462,23.6854,18157.0568
2005-05-13 12:40:00,60.47,60.62,60.47,60.58,17934.270817132117,23.6854,23.7441,23.6854,23.7284,17934.2708
2005-05-13 12:45:00,60.54,60.55,60.45,60.46,6238.007240741606,23.7128,23.7167,23.6775,23.6814,6238.0072
2005-05-13 12:50:00,60.46,60.52,60.46,60.52,18714.02172222482,23.6814,23.7049,23.6814,23.7049,18714.0217
2005-05-13 12:55:00,60.5,60.52,60.45,60.48,4789.89841699802,23.6971,23.7049,23.6775,23.6893,4789.8984
2005-05-13 13:00:00,60.47,60.47,60.46,60.46,13032.979413692285,23.6854,23.6854,23.6814,23.6814,13032.9794
2005-05-13 13:05:00,60.45,60.5,60.45,60.48,5681.042308532535,23.6775,23.6971,23.6775,23.6893,5681.0423
2005-05-13 13:10:00,60.48,60.48,60.46,60.47,1002.5368779763296,23.6893,23.6893,23.6814,23.6854,1002.5369
2005-05-13 13:15:00,60.48,60.48,60.41,60.43,8020.295023810637,23.6893,23.6893,23.6619,23.6697,8020.295
2005-05-13 13:20:00,60.45,60.46,60.45,60.45,2562.0386881617314,23.6775,23.6814,23.6775,23.6775,2562.0387
2005-05-13 13:25:00,60.44,60.45,60.37,60.38,14035.516291668617,23.6736,23.6775,23.6462,23.6501,14035.5163
2005-05-13 13:30:00,60.37,60.41,60.37,60.38,13924.1233052268,23.6462,23.6619,23.6462,23.6501,13924.1233
2005-05-13 13:35:00,60.39,60.4,60.38,60.38,2005.0737559526592,23.654,23.6579,23.6501,23.6501,2005.0738
2005-05-13 13:40:00,60.37,60.39,60.34,60.37,11584.870589948698,23.6462,23.654,23.6344,23.6462,11584.8706
2005-05-13 13:45:00,60.36,60.36,60.3,60.35,15038.053169644943,23.6423,23.6423,23.6188,23.6384,15038.0532
2005-05-13 13:50:00,60.34,60.34,60.24,60.24,17600.091857806678,23.6344,23.6344,23.5953,23.5953,17600.0919
2005-05-13 13:55:00,60.16,60.28,60.09,60.27,19493.77262731752,23.5639,23.6109,23.5365,23.607,19493.7726
2005-05-13 14:00:00,60.26,60.26,60.1,60.17,17711.48484424849,23.6031,23.6031,23.5404,23.5678,17711.4848
2005-05-13 14:05:00,60.17,60.17,59.95,59.95,16820.340952713974,23.5678,23.5678,23.4817,23.4817,16820.341
2005-05-13 14:10:00,59.95,59.95,59.83,59.84,10248.154752646926,23.4817,23.4817,23.4347,23.4386,10248.1548
2005-05-13 14:15:00,59.83,59.84,59.74,59.76,14146.90927811043,23.4347,23.4386,23.3994,23.4073,14146.9093
2005-05-13 14:20:00,59.76,59.87,59.76,59.79,13032.979413692285,23.4073,23.4503,23.4073,23.419,13032.9794
2005-05-13 14:25:00,59.77,59.8,59.72,59.8,15706.41108829583,23.4112,23.4229,23.3916,23.4229,15706.4111
2005-05-13 14:30:00,59.76,59.8,59.65,59.8,14146.90927811043,23.4073,23.4229,23.3642,23.4229,14146.9093
2005-05-13 14:35:00,59.8,59.8,59.56,59.67,24506.45701719917,23.4229,23.4229,23.3289,23.372,24506.457
2005-05-13 14:40:00,59.67,59.72,59.65,59.65,11696.263576390513,23.372,23.3916,23.3642,23.3642,11696.2636
2005-05-13 14:45:00,59.65,59.66,59.47,59.52,29741.927379964447,23.3642,23.3681,23.2937,23.3133,29741.9274
2005-05-13 14:50:00,59.51,59.68,59.51,59.68,10805.119684855998,23.3093,23.3759,23.3093,23.3759,10805.1197
2005-05-13 14:55:00,59.69,59.83,59.68,59.82,8465.866969577895,23.3798,23.4347,23.3759,23.4308,8465.867
2005-05-13 15:00:00,59.82,59.92,59.73,59.91,13478.551359459543,23.4308,23.4699,23.3955,23.466,13478.5514
2005-05-13 15:05:00,59.91,59.97,59.88,59.97,9468.403847554224,23.466,23.4895,23.4543,23.4895,9468.4038
2005-05-13 15:10:00,59.99,60.21,59.99,60.2,15149.446156086758,23.4973,23.5835,23.4973,23.5796,15149.4462
2005-05-13 15:15:00,60.2,60.2,59.98,60.09,15595.018101854015,23.5796,23.5796,23.4934,23.5365,15595.0181
2005-05-13 15:20:00,60.09,60.24,60.06,60.06,24840.63597652461,23.5365,23.5953,23.5248,23.5248,24840.636
2005-05-13 15:25:00,60.07,60.07,60.02,60.07,8688.652942461524,23.5287,23.5287,23.5091,23.5287,8688.6529
2005-05-13 15:30:00,60.07,60.08,60.01,60.01,37762.222403775086,23.5287,23.5326,23.5052,23.5052,37762.2224
2005-05-13 15:35:00,59.99,59.99,59.82,59.85,34754.611769846095,23.4973,23.4973,23.4308,23.4425,34754.6118
2005-05-13 15:40:00,59.86,59.9,59.78,59.78,68506.68666171585,23.4464,23.4621,23.4151,23.4151,68506.6867
2005-05-13 15:45:00,59.77,59.86,59.68,59.82,19382.379640875708,23.4112,23.4464,23.3759,23.4308,19382.3796
2005-05-13 15:50:00,59.82,59.88,59.73,59.73,24617.850003640982,23.4308,23.4543,23.3955,23.3955,24617.85
2005-05-13 15:55:00,59.73,59.81,59.71,59.77,15929.19706117946,23.3955,23.4268,23.3877,23.4112,15929.1971
2005-05-16 09:30:00,60.04,60.08,59.99,60.08,13589.944345901358,23.5169,23.5326,23.4973,23.5326,13589.9443
2005-05-16 09:35:00,60.08,60.24,60.08,60.18,10248.154752646926,23.5326,23.5953,23.5326,23.5718,10248.1548
2005-05-16 09:40:00,60.19,60.21,59.99,59.99,24729.2429900828,23.5757,23.5835,23.4973,23.4973,24729.243
2005-05-16 09:45:00,60.05,60.14,60.05,60.14,25063.421949408243,23.5208,23.5561,23.5208,23.5561,25063.4219
2005-05-16 09:50:00,60.13,60.13,60.02,60.02,9245.617874670595,23.5522,23.5522,23.5091,23.5091,9245.6179
2005-05-16 09:55:00,60.04,60.04,60.02,60.02,2339.252715278102,23.5169,23.5169,23.5091,23.5091,2339.2527
2005-05-16 10:00:00,60.03,60.03,59.99,60.01,45671.124441143904,23.513,23.513,23.4973,23.5052,45671.1244
2005-05-16 10:05:00,60.05,60.05,59.98,59.98,7797.509050927008,23.5208,23.5208,23.4934,23.4934,7797.5091
2005-05-16 10:10:00,59.99,60.03,59.99,60.02,3341.789593254432,23.4973,23.513,23.4973,23.5091,3341.7896
2005-05-16 10:15:00,60.03,60.15,60.01,60.14,12587.407467925028,23.513,23.56,23.5052,23.5561,12587.4075
2005-05-16 10:20:00,60.15,60.22,60.15,60.21,26177.351813826383,23.56,23.5874,23.56,23.5835,26177.3518
2005-05-16 10:25:00,60.21,60.21,60.11,60.11,33640.68190542795,23.5835,23.5835,23.5443,23.5443,33640.6819
2005-05-16 10:30:00,60.11,60.15,60.06,60.06,19716.558600201148,23.5443,23.56,23.5248,23.5248,19716.5586
2005-05-16 10:35:00,60.06,60.06,59.99,60.03,12921.586427250471,23.5248,23.5248,23.4973,23.513,12921.5864
2005-05-16 10:40:00,60.04,60.14,59.93,60.14,17043.126925597604,23.5169,23.5561,23.4738,23.5561,17043.1269
2005-05-16 10:45:00,60.13,60.23,60.13,60.15,30298.89231217352,23.5522,23.5913,23.5522,23.56,30298.8923
2005-05-16 10:50:00,60.16,60.17,60.09,60.14,19939.34457308477,23.5639,23.5678,23.5365,23.5561,19939.3446
2005-05-16 10:55:00,60.14,60.14,60.13,60.13,6572.18620006705,23.5561,23.5561,23.5522,23.5522,6572.1862
2005-05-16 11:00:00,60.14,60.14,60.05,60.07,12364.6214950414,23.5561,23.5561,23.5208,23.5287,12364.6215
2005-05-16 11:05:00,60.06,60.06,60.02,60.03,4455.719457672576,23.5248,23.5248,23.5091,23.513,4455.7195
2005-05-16 11:10:00,60.03,60.13,60.03,60.12,6015.221267857978,23.513,23.5522,23.513,23.5483,6015.2213
2005-05-16 11:15:00,60.13,60.15,60.13,60.15,12141.83552215777,23.5522,23.56,23.5522,23.56,12141.8355
2005-05-16 11:20:00,60.15,60.17,60.12,60.17,40435.65407837863,23.56,23.5678,23.5483,23.5678,40435.6541
2005-05-16 11:25:00,60.18,60.21,60.08,60.09,8465.866969577895,23.5718,23.5835,23.5326,23.5365,8465.867
2005-05-16 11:30:00,60.09,60.15,60.08,60.13,18936.807695108448,23.5365,23.56,23.5326,23.5522,18936.8077
2005-05-16 11:35:00,60.12,60.15,60.1,60.14,7351.937105159751,23.5483,23.56,23.5404,23.5561,7351.9371
2005-05-16 11:40:00,60.14,60.17,60.14,60.17,9913.975793321482,23.5561,23.5678,23.5561,23.5678,9913.9758
2005-05-16 11:45:00,60.19,60.19,60.13,60.14,12476.014481483213,23.5757,23.5757,23.5522,23.5561,12476.0145
2005-05-16 11:50:00,60.14,60.17,60.14,60.17,12587.407467925028,23.5561,23.5678,23.5561,23.5678,12587.4075
2005-05-16 11:55:00,60.17,60.22,60.17,60.2,5012.684389881648,23.5678,23.5874,23.5678,23.5796,5012.6844
2005-05-16 12:00:00,60.19,60.28,60.18,60.24,6572.18620006705,23.5757,23.6109,23.5718,23.5953,6572.1862
2005-05-16 12:05:00,60.25,60.31,60.25,60.3,5569.6493220907205,23.5992,23.6227,23.5992,23.6188,5569.6493
2005-05-16 12:10:00,60.3,60.3,60.23,60.23,3230.396606812618,23.6188,23.6188,23.5913,23.5913,3230.3966
2005-05-16 12:15:00,60.24,60.25,60.21,60.23,3007.610633928989,23.5953,23.5992,23.5835,23.5913,3007.6106
2005-05-16 12:20:00,60.26,60.29,60.26,60.28,2450.645701719917,23.6031,23.6149,23.6031,23.6109,2450.6457
2005-05-16 12:25:00,60.29,60.31,60.2,60.2,3341.789593254432,23.6149,23.6227,23.5796,23.5796,3341.7896
2005-05-16 12:30:00,60.24,60.27,60.17,60.17,3007.610633928989,23.5953,23.607,23.5678,23.5678,3007.6106
2005-05-16 12:35:00,60.17,60.21,60.15,60.21,4344.326471230762,23.5678,23.5835,23.56,23.5835,4344.3265
2005-05-16 12:40:00,60.18,60.2,60.18,60.19,891.1438915345152,23.5718,23.5796,23.5718,23.5757,891.1439
2005-05-16 12:45:00,60.19,60.3,60.19,60.27,5681.042308532535,23.5757,23.6188,23.5757,23.607,5681.0423
2005-05-16 12:50:00,60.26,60.29,60.24,60.25,2673.4316746035456,23.6031,23.6149,23.5953,23.5992,2673.4317
2005-05-16 12:55:00,60.26,60.32,60.26,60.29,2227.859728836288,23.6031,23.6266,23.6031,23.6149,2227.8597
2005-05-16 13:00:00,60.29,60.29,60.25,60.26,4455.719457672576,23.6149,23.6149,23.5992,23.6031,4455.7195
2005-05-16 13:05:00,60.26,60.3,60.26,60.29,1893.6807695108448,23.6031,23.6188,23.6031,23.6149,1893.6808
2005-05-16 13:10:00,60.29,60.32,60.26,60.31,11807.656562832326,23.6149,23.6266,23.6031,23.6227,11807.6566
2005-05-16 13:15:00,60.31,60.31,60.27,60.28,5012.684389881648,23.6227,23.6227,23.607,23.6109,5012.6844
2005-05-16 13:20:00,60.28,60.35,60.28,60.34,9022.831901786967,23.6109,23.6384,23.6109,23.6344,9022.8319
2005-05-16 13:25:00,60.34,60.39,60.34,60.34,6683.579186508864,23.6344,23.654,23.6344,23.6344,6683.5792
2005-05-16 13:30:00,60.36,60.39,60.32,60.32,5569.6493220907205,23.6423,23.654,23.6266,23.6266,5569.6493
2005-05-16 13:35:00,60.31,60.33,60.29,60.3,7240.544118717937,23.6227,23.6305,23.6149,23.6188,7240.5441
2005-05-16 13:40:00,60.29,60.4,60.29,60.34,8131.688010252452,23.6149,23.6579,23.6149,23.6344,8131.688
2005-05-16 13:45:00,60.34,60.39,60.33,60.36,4232.933484788948,23.6344,23.654,23.6305,23.6423,4232.9335
2005-05-16 13:50:00,60.36,60.38,60.34,60.35,6015.221267857978,23.6423,23.6501,23.6344,23.6384,6015.2213
2005-05-16 13:55:00,60.35,60.38,60.34,60.34,5903.828281416163,23.6384,23.6501,23.6344,23.6344,5903.8283
2005-05-16 14:00:00,60.26,60.36,60.26,60.36,11473.477603506884,23.6031,23.6423,23.6031,23.6423,11473.4776
2005-05-16 14:05:00,60.36,60.39,60.36,60.38,4678.505430556205,23.6423,23.654,23.6423,23.6501,4678.5054
2005-05-16 14:10:00,60.38,60.42,60.36,60.42,7797.509050927008,23.6501,23.6658,23.6423,23.6658,7797.5091
2005-05-16 14:15:00,60.41,60.44,60.4,60.43,7129.151132276122,23.6619,23.6736,23.6579,23.6697,7129.1511
2005-05-16 14:20:00,60.42,60.42,60.38,60.41,5792.435294974349,23.6658,23.6658,23.6501,23.6619,5792.4353
2005-05-16 14:25:00,60.41,60.42,60.37,60.42,5681.042308532535,23.6619,23.6658,23.6462,23.6658,5681.0423
2005-05-16 14:30:00,60.43,60.44,60.42,60.42,4344.326471230762,23.6697,23.6736,23.6658,23.6658,4344.3265
2005-05-16 14:35:00,60.41,60.43,60.4,60.43,3119.003620370803,23.6619,23.6697,23.6579,23.6697,3119.0036
2005-05-16 14:40:00,60.43,60.44,60.41,60.41,5346.863349207091,23.6697,23.6736,23.6619,23.6619,5346.8633
2005-05-16 14:45:00,60.41,60.46,60.41,60.46,8131.688010252452,23.6619,23.6814,23.6619,23.6814,8131.688
2005-05-16 14:50:00,60.46,60.46,60.4,60.4,8577.259956019709,23.6814,23.6814,23.6579,23.6579,8577.26
2005-05-16 14:55:00,60.41,60.46,60.41,60.45,4567.11244411439,23.6619,23.6814,23.6619,23.6775,4567.1124
2005-05-16 15:00:00,60.45,60.46,60.42,60.42,11584.870589948698,23.6775,23.6814,23.6658,23.6658,11584.8706
2005-05-16 15:05:00,60.41,60.41,60.38,60.4,13144.3724001341,23.6619,23.6619,23.6501,23.6579,13144.3724
2005-05-16 15:10:00,60.4,60.45,60.4,60.42,12141.83552215777,23.6579,23.6775,23.6579,23.6658,12141.8355
2005-05-16 15:15:00,60.41,60.45,60.39,60.43,10248.154752646926,23.6619,23.6775,23.654,23.6697,10248.1548
2005-05-16 15:20:00,60.43,60.46,60.39,60.43,15149.446156086758,23.6697,23.6814,23.654,23.6697,15149.4462
2005-05-16 15:25:00,60.44,60.48,60.4,60.42,12364.6214950414,23.6736,23.6893,23.6579,23.6658,12364.6215
2005-05-16 15:30:00,60.42,60.43,60.41,60.41,16708.94796627216,23.6658,23.6697,23.6619,23.6619,16708.948
2005-05-16 15:35:00,60.42,60.42,60.39,60.39,5903.828281416163,23.6658,23.6658,23.654,23.654,5903.8283
2005-05-16 15:40:00,60.39,60.39,60.28,60.3,18491.23574934119,23.654,23.654,23.6109,23.6188,18491.2357
2005-05-16 15:45:00,60.3,60.41,60.3,60.37,17377.305884923047,23.6188,23.6619,23.6188,23.6462,17377.3059
2005-05-16 15:50:00,60.38,60.41,60.37,60.41,8131.688010252452,23.6501,23.6619,23.6462,23.6619,8131.688
2005-05-16 15:55:00,60.41,60.52,60.41,60.52,20273.52353241022,23.6619,23.7049,23.6619,23.7049,20273.5235
2005-05-17 09:30:00,60.57,60.59,60.52,60.57,14035.516291668617,23.7245,23.7324,23.7049,23.7245,14035.5163
2005-05-17 09:35:00,60.56,60.56,60.29,60.31,15149.446156086758,23.7206,23.7206,23.6149,23.6227,15149.4462
2005-05-17 09:40:00,60.36,60.43,60.35,60.37,10916.51267129781,23.6423,23.6697,23.6384,23.6462,10916.5127
2005-05-17 09:45:00,60.37,60.51,60.36,60.48,7240.544118717937,23.6462,23.701,23.6423,23.6893,7240.5441
2005-05-17 09:50:00,60.52,60.54,60.46,60.54,16931.73393915579,23.7049,23.7128,23.6814,23.7128,16931.7339
2005-05-17 09:55:00,60.56,60.64,60.47,60.57,15372.232128970389,23.7206,23.7519,23.6854,23.7245,15372.2321
2005-05-17 10:00:00,60.56,60.59,60.49,60.58,9691.189820437854,23.7206,23.7324,23.6932,23.7284,9691.1898
2005-05-17 10:05:00,60.55,60.55,60.52,60.55,11584.870589948698,23.7167,23.7167,23.7049,23.7167,11584.8706
2005-05-17 10:10:00,60.55,60.55,60.49,60.53,16040.590047621274,23.7167,23.7167,23.6932,23.7089,16040.59
2005-05-17 10:15:00,60.53,60.6,60.52,60.54,23058.348193455586,23.7089,23.7363,23.7049,23.7128,23058.3482
2005-05-17 10:20:00,60.54,60.55,60.49,60.49,13367.158373017728,23.7128,23.7167,23.6932,23.6932,13367.1584
2005-05-17 10:25:00,60.52,60.52,60.43,60.44,12364.6214950414,23.7049,23.7049,23.6697,23.6736,12364.6215
2005-05-17 10:30:00,60.44,60.5,60.4,60.43,15260.839142528574,23.6736,23.6971,23.6579,23.6697,15260.8391
2005-05-17 10:35:00,60.43,60.5,60.43,60.48,10470.940725530554,23.6697,23.6971,23.6697,23.6893,10470.9407
2005-05-17 10:40:00,60.49,60.49,60.47,60.48,3564.575566138061,23.6932,23.6932,23.6854,23.6893,3564.5756
2005-05-17 10:45:00,60.48,60.51,60.45,60.45,7017.758145834308,23.6893,23.701,23.6775,23.6775,7017.7581
2005-05-17 10:50:00,60.45,60.48,60.43,60.48,2896.2176474871744,23.6775,23.6893,23.6697,23.6893,2896.2176
2005-05-17 10:55:00,60.48,60.5,60.46,60.46,7686.116064485194,23.6893,23.6971,23.6814,23.6814,7686.1161
2005-05-17 11:00:00,60.45,60.51,60.4,60.48,6683.579186508864,23.6775,23.701,23.6579,23.6893,6683.5792
2005-05-17 11:05:00,60.5,60.55,60.46,60.47,184355.39256120284,23.6971,23.7167,23.6814,23.6854,184355.3926
2005-05-17 11:10:00,60.47,60.53,60.47,60.53,7908.902037368823,23.6854,23.7089,23.6854,23.7089,7908.902
2005-05-17 11:15:00,60.52,60.52,60.48,60.48,5903.828281416163,23.7049,23.7049,23.6893,23.6893,5903.8283
2005-05-17 11:20:00,60.48,60.58,60.48,60.58,9802.582806879667,23.6893,23.7284,23.6893,23.7284,9802.5828
2005-05-17 11:25:00,60.6,60.65,60.55,60.55,9245.617874670595,23.7363,23.7559,23.7167,23.7167,9245.6179
2005-05-17 11:30:00,60.56,60.62,60.56,60.62,4567.11244411439,23.7206,23.7441,23.7206,23.7441,4567.1124
2005-05-17 11:35:00,60.62,60.72,60.62,60.72,12364.6214950414,23.7441,23.7833,23.7441,23.7833,12364.6215
2005-05-17 11:40:00,60.76,60.78,60.73,60.75,5792.435294974349,23.7989,23.8068,23.7872,23.795,5792.4353
2005-05-17 11:45:00,60.76,60.84,60.76,60.78,10359.54773908874,23.7989,23.8303,23.7989,23.8068,10359.5477
2005-05-17 11:50:00,60.78,60.78,60.67,60.78,14592.481223877689,23.8068,23.8068,23.7637,23.8068,14592.4812
2005-05-17 11:55:00,60.76,60.76,60.67,60.71,4010.1475119053184,23.7989,23.7989,23.7637,23.7794,4010.1475
2005-05-17 12:00:00,60.7,60.74,60.7,60.7,5124.077376323463,23.7754,23.7911,23.7754,23.7754,5124.0774
2005-05-17 12:05:00,60.71,60.71,60.64,60.66,3675.968552579875,23.7794,23.7794,23.7519,23.7598,3675.9686
2005-05-17 12:10:00,60.65,60.65,60.65,60.65,2227.859728836288,23.7559,23.7559,23.7559,23.7559,2227.8597
2005-05-17 12:15:00,60.65,60.76,60.65,60.76,18268.44977645756,23.7559,23.7989,23.7559,23.7989,18268.4498
2005-05-17 12:20:00,60.74,60.74,60.71,60.74,5458.256335648905,23.7911,23.7911,23.7794,23.7911,5458.2563
2005-05-17 12:25:00,60.74,60.75,60.74,60.74,7908.902037368823,23.7911,23.795,23.7911,23.7911,7908.902
2005-05-17 12:30:00,60.74,60.74,60.72,60.72,15260.839142528574,23.7911,23.7911,23.7833,23.7833,15260.8391
2005-05-17 12:35:00,60.72,60.76,60.72,60.72,18936.807695108448,23.7833,23.7989,23.7833,23.7833,18936.8077
2005-05-17 12:40:00,60.72,60.78,60.72,60.78,11250.691630623254,23.7833,23.8068,23.7833,23.8068,11250.6916
2005-05-17 12:45:00,60.78,60.81,60.78,60.81,3453.182579696246,23.8068,23.8185,23.8068,23.8185,3453.1826
2005-05-17 12:50:00,60.82,60.82,60.8,60.8,5681.042308532535,23.8224,23.8224,23.8146,23.8146,5681.0423
2005-05-17 12:55:00,60.81,60.85,60.8,60.82,5569.6493220907205,23.8185,23.8342,23.8146,23.8224,5569.6493
2005-05-17 13:00:00,60.83,60.83,60.77,60.81,6349.400227183421,23.8264,23.8264,23.8029,23.8185,6349.4002
2005-05-17 13:05:00,60.82,60.86,60.82,60.83,6460.793213625236,23.8224,23.8381,23.8224,23.8264,6460.7932
2005-05-17 13:10:00,60.83,60.88,60.79,60.88,6015.221267857978,23.8264,23.8459,23.8107,23.8459,6015.2213
2005-05-17 13:15:00,60.89,60.97,60.89,60.96,8243.080996694265,23.8499,23.8812,23.8499,23.8773,8243.081
2005-05-17 13:20:00,60.96,61.04,60.94,61.03,16931.73393915579,23.8773,23.9086,23.8694,23.9047,16931.7339
2005-05-17 13:25:00,61.03,61.04,60.98,60.99,4901.291403439834,23.9047,23.9086,23.8851,23.889,4901.2914
2005-05-17 13:30:00,60.99,61.04,60.98,61.01,9245.617874670595,23.889,23.9086,23.8851,23.8969,9245.6179
2005-05-17 13:35:00,60.98,61.02,60.94,60.99,13924.1233052268,23.8851,23.9008,23.8694,23.889,13924.1233
2005-05-17 13:40:00,60.99,61.02,60.95,61.02,14703.874210319502,23.889,23.9008,23.8734,23.9008,14703.8742
2005-05-17 13:45:00,61.01,61.01,60.95,60.95,16597.554979830347,23.8969,23.8969,23.8734,23.8734,16597.555
2005-05-17 13:50:00,60.95,60.95,60.87,60.9,13367.158373017728,23.8734,23.8734,23.842,23.8538,13367.1584
2005-05-17 13:55:00,60.9,60.94,60.89,60.93,10025.368779763296,23.8538,23.8694,23.8499,23.8655,10025.3688
2005-05-17 14:00:00,60.92,60.93,60.9,60.91,21610.239369711995,23.8616,23.8655,23.8538,23.8577,21610.2394
2005-05-17 14:05:00,60.9,60.92,60.88,60.9,12476.014481483213,23.8538,23.8616,23.8459,23.8538,12476.0145
2005-05-17 14:10:00,60.9,60.9,60.88,60.9,4121.540498347133,23.8538,23.8538,23.8459,23.8538,4121.5405
2005-05-17 14:15:00,60.88,60.92,60.86,60.86,20607.702491735665,23.8459,23.8616,23.8381,23.8381,20607.7025
2005-05-17 14:20:00,60.85,60.87,60.82,60.83,14815.267196761317,23.8342,23.842,23.8224,23.8264,14815.2672
2005-05-17 14:25:00,60.84,60.87,60.82,60.87,6015.221267857978,23.8303,23.842,23.8224,23.842,6015.2213
2005-05-17 14:30:00,60.87,60.96,60.87,60.93,17934.270817132117,23.842,23.8773,23.842,23.8655,17934.2708
2005-05-17 14:35:00,60.91,61.03,60.87,61.03,34309.039824078834,23.8577,23.9047,23.842,23.9047,34309.0398
2005-05-17 14:40:00,61.02,61.18,61.02,61.17,21610.239369711995,23.9008,23.9635,23.9008,23.9595,21610.2394
2005-05-17 14:45:00,61.19,61.19,61.07,61.14,13478.551359459543,23.9674,23.9674,23.9204,23.9478,13478.5514
2005-05-17 14:50:00,61.15,61.22,61.14,61.16,14592.481223877689,23.9517,23.9791,23.9478,23.9556,14592.4812
2005-05-17 14:55:00,61.17,61.19,61.12,61.12,6460.793213625236,23.9595,23.9674,23.94,23.94,6460.7932
2005-05-17 15:00:00,61.12,61.12,61.04,61.04,15372.232128970389,23.94,23.94,23.9086,23.9086,15372.2321
2005-05-17 15:05:00,61.04,61.08,61.04,61.05,10916.51267129781,23.9086,23.9243,23.9086,23.9125,10916.5127
2005-05-17 15:10:00,61.05,61.09,61.05,61.05,17934.270817132117,23.9125,23.9282,23.9125,23.9125,17934.2708
2005-05-17 15:15:00,61.05,61.08,61.05,61.08,7686.116064485194,23.9125,23.9243,23.9125,23.9243,7686.1161
2005-05-17 15:20:00,61.08,61.08,61.07,61.08,8354.47398313608,23.9243,23.9243,23.9204,23.9243,8354.474
2005-05-17 15:25:00,61.07,61.07,61.06,61.07,12810.193440808656,23.9204,23.9204,23.9164,23.9204,12810.1934
2005-05-17 15:30:00,61.08,61.14,61.08,61.14,34197.646837637025,23.9243,23.9478,23.9243,23.9478,34197.6468
2005-05-17 15:35:00,61.14,61.18,61.13,61.18,20050.73755952659,23.9478,23.9635,23.9439,23.9635,20050.7376
2005-05-17 15:40:00,61.17,61.18,61.15,61.16,43888.83665807488,23.9595,23.9635,23.9517,23.9556,43888.8367
2005-05-17 15:45:00,61.16,61.18,61.16,61.16,33640.68190542795,23.9556,23.9635,23.9556,23.9556,33640.6819
2005-05-17 15:50:00,61.15,61.15,61.12,61.12,35088.79072917154,23.9517,23.9517,23.94,23.94,35088.7907
2005-05-17 15:55:00,61.13,61.13,61.06,61.07,28739.39050198812,23.9439,23.9439,23.9164,23.9204,28739.3905
2005-05-18 09:30:00,61.45,61.47,61.4,61.41,21053.27443750292,24.0692,24.077,24.0496,24.0535,21053.2744
2005-05-18 09:35:00,61.45,61.72,61.45,61.66,11027.905657739626,24.0692,24.175,24.0692,24.1515,11027.9057
2005-05-18 09:40:00,61.66,61.66,61.41,61.5,25954.56584094276,24.1515,24.1515,24.0535,24.0888,25954.5658
2005-05-18 09:45:00,61.51,61.63,61.49,61.63,33974.86086475339,24.0927,24.1397,24.0849,24.1397,33974.8609
2005-05-18 09:50:00,61.58,61.67,61.41,61.66,14035.516291668617,24.1201,24.1554,24.0535,24.1515,14035.5163
2005-05-18 09:55:00,61.67,61.72,61.62,61.62,26845.70973247728,24.1554,24.175,24.1358,24.1358,26845.7097
2005-05-18 10:00:00,61.62,61.63,61.6,61.63,34420.43281052065,24.1358,24.1397,24.128,24.1397,34420.4328
2005-05-18 10:05:00,61.58,61.6,61.54,61.57,19048.200681550265,24.1201,24.128,24.1045,24.1162,19048.2007
2005-05-18 10:10:00,61.57,61.57,61.47,61.48,16931.73393915579,24.1162,24.1162,24.077,24.081,16931.7339
2005-05-18 10:15:00,61.48,61.52,61.47,61.49,7351.937105159751,24.081,24.0966,24.077,24.0849,7351.9371
2005-05-18 10:20:00,61.49,61.49,61.32,61.38,8465.866969577895,24.0849,24.0849,24.0183,24.0418,8465.867
2005-05-18 10:25:00,61.38,61.54,61.38,61.52,13032.979413692285,24.0418,24.1045,24.0418,24.0966,13032.9794
2005-05-18 10:30:00,61.5,61.67,61.5,61.65,20607.702491735665,24.0888,24.1554,24.0888,24.1475,20607.7025
2005-05-18 10:35:00,61.66,61.66,61.57,61.59,20830.48846461929,24.1515,24.1515,24.1162,24.124,20830.4885
2005-05-18 10:40:00,61.6,61.6,61.49,61.56,14258.302264552243,24.128,24.128,24.0849,24.1123,14258.3023
2005-05-18 10:45:00,61.57,61.57,61.48,61.53,9691.189820437854,24.1162,24.1162,24.081,24.1005,9691.1898
2005-05-18 10:50:00,61.53,61.53,61.44,61.47,8911.438915345152,24.1005,24.1005,24.0653,24.077,8911.4389
2005-05-18 10:55:00,61.49,61.49,61.4,61.47,11362.08461706507,24.0849,24.0849,24.0496,24.077,11362.0846
2005-05-18 11:00:00,61.49,61.49,61.33,61.35,13032.979413692285,24.0849,24.0849,24.0222,24.03,13032.9794
2005-05-18 11:05:00,61.36,61.49,61.36,61.49,13478.551359459543,24.034,24.0849,24.034,24.0849,13478.5514
2005-05-18 11:10:00,61.49,61.53,61.49,61.49,16597.554979830347,24.0849,24.1005,24.0849,24.0849,16597.555
2005-05-18 11:15:00,61.49,61.54,61.48,61.54,8577.259956019709,24.0849,24.1045,24.081,24.1045,8577.26
2005-05-18 11:20:00,61.53,61.57,61.53,61.57,10248.154752646926,24.1005,24.1162,24.1005,24.1162,10248.1548
2005-05-18 11:25:00,61.57,61.57,61.54,61.56,4010.1475119053184,24.1162,24.1162,24.1045,24.1123,4010.1475
2005-05-18 11:30:00,61.55,61.56,61.5,61.54,15149.446156086758,24.1084,24.1123,24.0888,24.1045,15149.4462
2005-05-18 11:35:00,61.5,61.5,61.41,61.42,15706.41108829583,24.0888,24.0888,24.0535,24.0575,15706.4111
2005-05-18 11:40:00,61.41,61.43,61.36,61.42,38430.58032242597,24.0535,24.0614,24.034,24.0575,38430.5803
2005-05-18 11:45:00,61.43,61.43,61.33,61.34,8354.47398313608,24.0614,24.0614,24.0222,24.0261,8354.474
2005-05-18 11:50:00,61.34,61.34,61.23,61.27,45114.159508934834,24.0261,24.0261,23.983,23.9987,45114.1595
2005-05-18 11:55:00,61.27,61.3,61.24,61.28,38430.58032242597,23.9987,24.0105,23.987,24.0026,38430.5803
2005-05-18 12:00:00,61.28,61.31,61.27,61.27,13144.3724001341,24.0026,24.0144,23.9987,23.9987,13144.3724
2005-05-18 12:05:00,61.27,61.29,61.27,61.29,13144.3724001341,23.9987,24.0065,23.9987,24.0065,13144.3724
2005-05-18 12:10:00,61.3,61.3,61.25,61.26,15483.625115412202,24.0105,24.0105,23.9909,23.9948,15483.6251
2005-05-18 12:15:00,61.26,61.3,61.25,61.28,19382.379640875708,23.9948,24.0105,23.9909,24.0026,19382.3796
2005-05-18 12:20:00,61.28,61.33,61.26,61.26,14146.90927811043,24.0026,24.0222,23.9948,23.9948,14146.9093
2005-05-18 12:25:00,61.27,61.29,61.26,61.27,9134.22488822878,23.9987,24.0065,23.9948,23.9987,9134.2249
2005-05-18 12:30:00,61.26,61.38,61.26,61.36,12587.407467925028,23.9948,24.0418,23.9948,24.034,12587.4075
2005-05-18 12:35:00,61.37,61.45,61.37,61.45,4567.11244411439,24.0379,24.0692,24.0379,24.0692,4567.1124
2005-05-18 12:40:00,61.45,61.48,61.4,61.4,11807.656562832326,24.0692,24.081,24.0496,24.0496,11807.6566
2005-05-18 12:45:00,61.4,61.41,61.31,61.41,9134.22488822878,24.0496,24.0535,24.0144,24.0535,9134.2249
2005-05-18 12:50:00,61.44,61.48,61.44,61.46,1336.7158373017728,24.0653,24.081,24.0653,24.0731,1336.7158
2005-05-18 12:55:00,61.49,61.49,61.43,61.43,12476.014481483213,24.0849,24.0849,24.0614,24.0614,12476.0145
2005-05-18 13:00:00,61.43,61.49,61.42,61.49,39990.08213261137,24.0614,24.0849,24.0575,24.0849,39990.0821
2005-05-18 13:05:00,61.49,61.49,61.42,61.49,24506.45701719917,24.0849,24.0849,24.0575,24.0849,24506.457
2005-05-18 13:10:00,61.49,61.49,61.43,61.44,8243.080996694265,24.0849,24.0849,24.0614,24.0653,8243.081
2005-05-18 13:15:00,61.45,61.45,61.42,61.44,55919.27919379083,24.0692,24.0692,24.0575,24.0653,55919.2792
2005-05-18 13:20:00,61.44,61.46,61.44,61.46,3898.754525463504,24.0653,24.0731,24.0653,24.0731,3898.7545
2005-05-18 13:25:00,61.47,61.49,61.45,61.48,6238.007240741606,24.077,24.0849,24.0692,24.081,6238.0072
2005-05-18 13:30:00,61.49,61.49,61.48,61.49,27514.06765112816,24.0849,24.0849,24.081,24.0849,27514.0677
2005-05-18 13:35:00,61.49,61.49,61.47,61.49,18714.02172222482,24.0849,24.0849,24.077,24.0849,18714.0217
2005-05-18 13:40:00,61.49,61.49,61.36,61.36,16263.376020504904,24.0849,24.0849,24.034,24.034,16263.376
2005-05-18 13:45:00,61.35,61.41,61.35,61.41,1002.5368779763296,24.03,24.0535,24.03,24.0535,1002.5369
2005-05-18 13:50:00,61.43,61.44,61.38,61.38,33640.68190542795,24.0614,24.0653,24.0418,24.0418,33640.6819
2005-05-18 13:55:00,61.39,61.42,61.31,61.31,14369.695250994058,24.0457,24.0575,24.0144,24.0144,14369.6953
2005-05-18 14:00:00,61.35,61.43,61.33,61.43,14926.66018320313,24.03,24.0614,24.0222,24.0614,14926.6602
2005-05-18 14:05:00,61.45,61.45,61.39,61.4,6349.400227183421,24.0692,24.0692,24.0457,24.0496,6349.4002
2005-05-18 14:10:00,61.45,61.47,61.44,61.44,11473.477603506884,24.0692,24.077,24.0653,24.0653,11473.4776
2005-05-18 14:15:00,61.43,61.48,61.43,61.47,12141.83552215777,24.0614,24.081,24.0614,24.077,12141.8355
2005-05-18 14:20:00,61.45,61.48,61.45,61.48,9022.831901786967,24.0692,24.081,24.0692,24.081,9022.8319
2005-05-18 14:25:00,61.47,61.61,61.47,61.58,57478.78100397623,24.077,24.1319,24.077,24.1201,57478.781
2005-05-18 14:30:00,61.57,61.58,61.51,61.57,20607.702491735665,24.1162,24.1201,24.0927,24.1162,20607.7025
2005-05-18 14:35:00,61.56,61.56,61.53,61.55,18379.842762899378,24.1123,24.1123,24.1005,24.1084,18379.8428
2005-05-18 14:40:00,61.55,61.55,61.5,61.5,32972.32398677706,24.1084,24.1084,24.0888,24.0888,32972.324
2005-05-18 14:45:00,61.5,61.51,61.49,61.49,38987.54525463504,24.0888,24.0927,24.0849,24.0849,38987.5453
2005-05-18 14:50:00,61.48,61.49,61.48,61.49,15595.018101854015,24.081,24.0849,24.081,24.0849,15595.0181
2005-05-18 14:55:00,61.49,61.49,61.43,61.43,23615.31312566465,24.0849,24.0849,24.0614,24.0614,23615.3131
2005-05-18 15:00:00,61.42,61.44,61.4,61.44,4901.291403439834,24.0575,24.0653,24.0496,24.0653,4901.2914
2005-05-18 15:05:00,61.44,61.46,61.41,61.46,38653.3662953096,24.0653,24.0731,24.0535,24.0731,38653.3663
2005-05-18 15:10:00,61.46,61.48,61.44,61.47,7797.509050927008,24.0731,24.081,24.0653,24.077,7797.5091
2005-05-18 15:15:00,61.47,61.53,61.47,61.5,20719.09547817748,24.077,24.1005,24.077,24.0888,20719.0955
2005-05-18 15:20:00,61.51,61.54,61.5,61.52,10248.154752646926,24.0927,24.1045,24.0888,24.0966,10248.1548
2005-05-18 15:25:00,61.52,61.52,61.46,61.46,11696.263576390513,24.0966,24.0966,24.0731,24.0731,11696.2636
2005-05-18 15:30:00,61.47,61.47,61.32,61.46,19159.59366799208,24.077,24.077,24.0183,24.0731,19159.5937
2005-05-18 15:35:00,61.47,61.49,61.41,61.42,7240.544118717937,24.077,24.0849,24.0535,24.0575,7240.5441
2005-05-18 15:40:00,61.42,61.52,61.42,61.49,11807.656562832326,24.0575,24.0966,24.0575,24.0849,11807.6566
2005-05-18 15:45:00,61.49,61.57,61.49,61.57,18045.66380357393,24.0849,24.1162,24.0849,24.1162,18045.6638
2005-05-18 15:50:00,61.57,61.57,61.56,61.57,32860.93100033525,24.1162,24.1162,24.1123,24.1162,32860.931
2005-05-18 15:55:00,61.57,61.66,61.56,61.66,32192.573081684364,24.1162,24.1515,24.1123,24.1515,32192.5731
2005-05-19 09:30:00,61.91,61.93,61.91,61.92,19827.951586642965,24.2494,24.2572,24.2494,24.2533,19827.9516
2005-05-19 09:35:00,61.92,61.92,61.85,61.86,26622.923759593643,24.2533,24.2533,24.2259,24.2298,26622.9238
2005-05-19 09:40:00,61.86,61.93,61.83,61.84,32972.32398677706,24.2298,24.2572,24.218,24.222,32972.324
2005-05-19 09:45:00,61.83,61.83,61.75,61.75,24395.06403075736,24.218,24.218,24.1867,24.1867,24395.064
2005-05-19 09:50:00,61.75,61.8,61.75,61.79,60931.96358367248,24.1867,24.2063,24.1867,24.2024,60931.9636
2005-05-19 09:55:00,61.79,61.9,61.76,61.89,17711.48484424849,24.2024,24.2455,24.1906,24.2416,17711.4848
2005-05-19 10:00:00,61.86,61.91,61.76,61.83,15038.053169644943,24.2298,24.2494,24.1906,24.218,15038.0532
2005-05-19 10:05:00,61.84,61.9,61.82,61.9,21833.02534259562,24.222,24.2455,24.2141,24.2455,21833.0253
2005-05-19 10:10:00,61.9,61.92,61.84,61.84,16374.769006946715,24.2455,24.2533,24.222,24.222,16374.769
2005-05-19 10:15:00,61.82,61.87,61.72,61.72,7574.723078043379,24.2141,24.2337,24.175,24.175,7574.7231
2005-05-19 10:20:00,61.72,61.87,61.72,61.84,11027.905657739626,24.175,24.2337,24.175,24.222,11027.9057
2005-05-19 10:25:00,61.84,61.92,61.84,61.87,10136.76176620511,24.222,24.2533,24.222,24.2337,10136.7618
2005-05-19 10:30:00,61.9,61.94,61.89,61.92,17377.305884923047,24.2455,24.2611,24.2416,24.2533,17377.3059
2005-05-19 10:35:00,61.92,61.94,61.87,61.87,37985.00837665871,24.2533,24.2611,24.2337,24.2337,37985.0084
2005-05-19 10:40:00,61.84,61.9,61.75,61.9,9245.617874670595,24.222,24.2455,24.1867,24.2455,9245.6179
2005-05-19 10:45:00,61.89,61.89,61.83,61.88,4010.1475119053184,24.2416,24.2416,24.218,24.2376,4010.1475
2005-05-19 10:50:00,61.88,61.93,61.88,61.93,8354.47398313608,24.2376,24.2572,24.2376,24.2572,8354.474
2005-05-19 10:55:00,61.93,61.94,61.92,61.94,22055.81131547925,24.2572,24.2611,24.2533,24.2611,22055.8113
2005-05-19 11:00:00,61.95,62.03,61.94,62.01,8131.688010252452,24.2651,24.2964,24.2611,24.2886,8131.688
2005-05-19 11:05:00,61.99,62.02,61.99,61.99,12810.193440808656,24.2807,24.2925,24.2807,24.2807,12810.1934
2005-05-19 11:10:00,62.0,62.02,61.98,61.99,14258.302264552243,24.2846,24.2925,24.2768,24.2807,14258.3023
2005-05-19 11:15:00,61.98,61.99,61.97,61.99,25843.172854500943,24.2768,24.2807,24.2729,24.2807,25843.1729
2005-05-19 11:20:00,62.0,62.02,62.0,62.01,5346.863349207091,24.2846,24.2925,24.2846,24.2886,5346.8633
2005-05-19 11:25:00,62.01,62.03,62.0,62.02,23838.09909854828,24.2886,24.2964,24.2846,24.2925,23838.0991
2005-05-19 11:30:00,62.0,62.03,62.0,62.03,5235.470362765277,24.2846,24.2964,24.2846,24.2964,5235.4704
2005-05-19 11:35:00,62.02,62.03,62.02,62.03,9579.79683399604,24.2925,24.2964,24.2925,24.2964,9579.7968
2005-05-19 11:40:00,62.03,62.03,61.92,61.92,16151.983034063089,24.2964,24.2964,24.2533,24.2533,16151.983
2005-05-19 11:45:00,61.93,61.93,61.92,61.92,4789.89841699802,24.2572,24.2572,24.2533,24.2533,4789.8984
2005-05-19 11:50:00,61.92,61.95,61.92,61.95,3787.3615390216896,24.2533,24.2651,24.2533,24.2651,3787.3615
2005-05-19 11:55:00,61.95,62.0,61.95,61.96,3675.968552579875,24.2651,24.2846,24.2651,24.269,3675.9686
2005-05-19 12:00:00,61.94,61.97,61.87,61.97,4010.1475119053184,24.2611,24.2729,24.2337,24.2729,4010.1475
2005-05-19 12:05:00,61.94,61.96,61.84,61.94,7574.723078043379,24.2611,24.269,24.222,24.2611,7574.7231
2005-05-19 12:10:00,61.96,61.99,61.92,61.98,5569.6493220907205,24.269,24.2807,24.2533,24.2768,5569.6493
2005-05-19 12:15:00,61.98,61.98,61.93,61.94,6794.972172950679,24.2768,24.2768,24.2572,24.2611,6794.9722
2005-05-19 12:20:00,61.95,61.99,61.95,61.98,6015.221267857978,24.2651,24.2807,24.2651,24.2768,6015.2213
2005-05-19 12:25:00,61.97,61.99,61.97,61.99,5124.077376323463,24.2729,24.2807,24.2729,24.2807,5124.0774
2005-05-19 12:30:00,61.99,62.13,61.99,62.09,6572.18620006705,24.2807,24.3356,24.2807,24.3199,6572.1862
2005-05-19 12:35:00,62.09,62.1,62.09,62.1,891.1438915345152,24.3199,24.3238,24.3199,24.3238,891.1439
2005-05-19 12:40:00,62.1,62.1,62.07,62.09,2562.0386881617314,24.3238,24.3238,24.3121,24.3199,2562.0387
2005-05-19 12:45:00,62.09,62.09,62.05,62.05,4121.540498347133,24.3199,24.3199,24.3042,24.3042,4121.5405
2005-05-19 12:50:00,62.06,62.09,62.05,62.09,2005.0737559526592,24.3081,24.3199,24.3042,24.3199,2005.0738
2005-05-19 12:55:00,62.09,62.13,62.09,62.12,9802.582806879667,24.3199,24.3356,24.3199,24.3316,9802.5828
2005-05-19 13:00:00,62.12,62.13,62.08,62.1,17154.519912039417,24.3316,24.3356,24.316,24.3238,17154.5199
2005-05-19 13:05:00,62.1,62.1,62.07,62.1,7240.544118717937,24.3238,24.3238,24.3121,24.3238,7240.5441
2005-05-19 13:10:00,62.1,62.1,62.07,62.1,11027.905657739626,24.3238,24.3238,24.3121,24.3238,11027.9057
2005-05-19 13:15:00,62.1,62.1,62.09,62.1,19382.379640875708,24.3238,24.3238,24.3199,24.3238,19382.3796
2005-05-19 13:20:00,62.1,62.19,62.1,62.14,10025.368779763296,24.3238,24.3591,24.3238,24.3395,10025.3688
2005-05-19 13:25:00,62.15,62.19,62.15,62.18,20719.09547817748,24.3434,24.3591,24.3434,24.3551,20719.0955
2005-05-19 13:30:00,62.18,62.18,62.15,62.15,6572.18620006705,24.3551,24.3551,24.3434,24.3434,6572.1862
2005-05-19 13:35:00,62.16,62.21,62.16,62.19,10248.154752646926,24.3473,24.3669,24.3473,24.3591,10248.1548
2005-05-19 13:40:00,62.19,62.19,62.06,62.06,8800.045928903339,24.3591,24.3591,24.3081,24.3081,8800.0459
2005-05-19 13:45:00,62.04,62.1,62.04,62.08,12810.193440808656,24.3003,24.3238,24.3003,24.316,12810.1934
2005-05-19 13:50:00,62.03,62.05,61.94,62.05,10470.940725530554,24.2964,24.3042,24.2611,24.3042,10470.9407
2005-05-19 13:55:00,62.03,62.08,62.03,62.08,2450.645701719917,24.2964,24.316,24.2964,24.316,2450.6457
2005-05-19 14:00:00,62.04,62.08,62.04,62.04,7129.151132276122,24.3003,24.316,24.3003,24.3003,7129.1511
2005-05-19 14:05:00,62.05,62.08,62.05,62.06,7797.509050927008,24.3042,24.316,24.3042,24.3081,7797.5091
2005-05-19 14:10:00,62.07,62.08,62.07,62.07,7463.330091601565,24.3121,24.316,24.3121,24.3121,7463.3301
2005-05-19 14:15:00,62.05,62.15,62.05,62.13,7017.758145834308,24.3042,24.3434,24.3042,24.3356,7017.7581
2005-05-19 14:20:00,62.12,62.14,62.09,62.09,5458.256335648905,24.3316,24.3395,24.3199,24.3199,5458.2563
2005-05-19 14:25:00,62.1,62.17,62.1,62.14,11473.477603506884,24.3238,24.3512,24.3238,24.3395,11473.4776
2005-05-19 14:30:00,62.12,62.15,62.12,62.14,53134.45453274547,24.3316,24.3434,24.3316,24.3395,53134.4545
2005-05-19 14:35:00,62.15,62.15,62.12,62.15,14369.695250994058,24.3434,24.3434,24.3316,24.3434,14369.6953
2005-05-19 14:40:00,62.13,62.13,62.08,62.11,14369.695250994058,24.3356,24.3356,24.316,24.3277,14369.6953
2005-05-19 14:45:00,62.1,62.12,61.99,62.12,16374.769006946715,24.3238,24.3316,24.2807,24.3316,16374.769
2005-05-19 14:50:00,62.12,62.19,62.1,62.15,10470.940725530554,24.3316,24.3591,24.3238,24.3434,10470.9407
2005-05-19 14:55:00,62.15,62.15,62.06,62.06,2450.645701719917,24.3434,24.3434,24.3081,24.3081,2450.6457
2005-05-19 15:00:00,62.08,62.12,62.08,62.11,13367.158373017728,24.316,24.3316,24.316,24.3277,13367.1584
2005-05-19 15:05:00,62.11,62.21,62.11,62.19,14035.516291668617,24.3277,24.3669,24.3277,24.3591,14035.5163
2005-05-19 15:10:00,62.19,62.21,62.16,62.16,5124.077376323463,24.3591,24.3669,24.3473,24.3473,5124.0774
2005-05-19 15:15:00,62.17,62.21,62.15,62.17,14035.516291668617,24.3512,24.3669,24.3434,24.3512,14035.5163
2005-05-19 15:20:00,62.17,62.19,62.17,62.17,4344.326471230762,24.3512,24.3591,24.3512,24.3512,4344.3265
2005-05-19 15:25:00,62.18,62.18,62.12,62.18,9357.01086111241,24.3551,24.3551,24.3316,24.3551,9357.0109
2005-05-19 15:30:00,62.18,62.21,62.1,62.21,28850.78348842993,24.3551,24.3669,24.3238,24.3669,28850.7835
2005-05-19 15:35:00,62.2,62.29,62.2,62.28,33083.71697321888,24.363,24.3982,24.363,24.3943,33083.717
2005-05-19 15:40:00,62.27,62.28,62.25,62.26,14815.267196761317,24.3904,24.3943,24.3826,24.3865,14815.2672
2005-05-19 15:45:00,62.27,62.31,62.27,62.31,22501.38326124651,24.3904,24.4061,24.3904,24.4061,22501.3833
2005-05-19 15:50:00,62.3,62.3,62.27,62.27,6126.614254299792,24.4021,24.4021,24.3904,24.3904,6126.6143
2005-05-19 15:55:00,62.28,62.28,62.26,62.26,13144.3724001341,24.3943,24.3943,24.3865,24.3865,13144.3724
2005-05-20 09:30:00,62.48,62.55,62.03,62.03,59038.282814161634,24.4726,24.5001,24.2964,24.2964,59038.2828
2005-05-20 09:35:00,61.94,62.2,61.94,62.15,17711.48484424849,24.2611,24.363,24.2611,24.3434,17711.4848
2005-05-20 09:40:00,62.11,62.13,61.9,62.04,163859.083055909,24.3277,24.3356,24.2455,24.3003,163859.0831
2005-05-20 09:45:00,62.03,62.05,62.01,62.05,6460.793213625236,24.2964,24.3042,24.2886,24.3042,6460.7932
2005-05-20 09:50:00,62.05,62.28,62.03,62.17,20050.73755952659,24.3042,24.3943,24.2964,24.3512,20050.7376
2005-05-20 09:55:00,62.17,62.2,62.04,62.06,16040.590047621274,24.3512,24.363,24.3003,24.3081,16040.59
2005-05-20 10:00:00,62.05,62.16,62.04,62.04,8243.080996694265,24.3042,24.3473,24.3003,24.3003,8243.081
2005-05-20 10:05:00,62.05,62.1,62.04,62.04,6572.18620006705,24.3042,24.3238,24.3003,24.3003,6572.1862
2005-05-20 10:10:00,62.05,62.2,62.05,62.19,24729.2429900828,24.3042,24.363,24.3042,24.3591,24729.243
2005-05-20 10:15:00,62.17,62.19,62.14,62.17,8131.688010252452,24.3512,24.3591,24.3395,24.3512,8131.688
2005-05-20 10:20:00,62.17,62.21,62.12,62.15,20050.73755952659,24.3512,24.3669,24.3316,24.3434,20050.7376
2005-05-20 10:25:00,62.15,62.2,62.15,62.2,4901.291403439834,24.3434,24.363,24.3434,24.363,4901.2914
2005-05-20 10:30:00,62.2,62.24,62.2,62.24,9022.831901786967,24.363,24.3786,24.363,24.3786,9022.8319
2005-05-20 10:35:00,62.24,62.25,62.22,62.24,6906.365159392493,24.3786,24.3826,24.3708,24.3786,6906.3652
2005-05-20 10:40:00,62.22,62.23,62.19,62.21,9913.975793321482,24.3708,24.3747,24.3591,24.3669,9913.9758
2005-05-20 10:45:00,62.21,62.22,62.17,62.19,5235.470362765277,24.3669,24.3708,24.3512,24.3591,5235.4704
2005-05-20 10:50:00,62.21,62.24,62.21,62.21,16486.16199338853,24.3669,24.3786,24.3669,24.3669,16486.162
2005-05-20 10:55:00,62.21,62.23,62.21,62.21,5346.863349207091,24.3669,24.3747,24.3669,24.3669,5346.8633
2005-05-20 11:00:00,62.21,62.22,62.18,62.2,8577.259956019709,24.3669,24.3708,24.3551,24.363,8577.26
2005-05-20 11:05:00,62.2,62.21,62.12,62.17,4232.933484788948,24.363,24.3669,24.3316,24.3512,4232.9335
2005-05-20 11:10:00,62.16,62.19,62.16,62.18,3675.968552579875,24.3473,24.3591,24.3473,24.3551,3675.9686
2005-05-20 11:15:00,62.18,62.19,62.15,62.16,6794.972172950679,24.3551,24.3591,24.3434,24.3473,6794.9722
2005-05-20 11:20:00,62.15,62.19,62.14,62.15,3675.968552579875,24.3434,24.3591,24.3395,24.3434,3675.9686
2005-05-20 11:25:00,62.17,62.17,62.14,62.15,5124.077376323463,24.3512,24.3512,24.3395,24.3434,5124.0774
2005-05-20 11:30:00,62.14,62.14,62.1,62.11,8020.295023810637,24.3395,24.3395,24.3238,24.3277,8020.295
2005-05-20 11:35:00,62.11,62.12,62.1,62.12,10359.54773908874,24.3277,24.3316,24.3238,24.3316,10359.5477
2005-05-20 11:40:00,62.12,62.12,62.1,62.1,2784.82466104536,24.3316,24.3316,24.3238,24.3238,2784.8247
2005-05-20 11:45:00,62.1,62.11,62.08,62.1,3119.003620370803,24.3238,24.3277,24.316,24.3238,3119.0036
2005-05-20 11:50:00,62.09,62.09,62.04,62.04,9357.01086111241,24.3199,24.3199,24.3003,24.3003,9357.0109
2005-05-20 11:55:00,62.04,62.1,62.04,62.08,4678.505430556205,24.3003,24.3238,24.3003,24.316,4678.5054
2005-05-20 12:00:00,62.09,62.09,62.06,62.06,4121.540498347133,24.3199,24.3199,24.3081,24.3081,4121.5405
2005-05-20 12:05:00,62.08,62.1,62.08,62.1,1893.6807695108448,24.316,24.3238,24.316,24.3238,1893.6808
2005-05-20 12:10:00,62.09,62.11,62.05,62.09,6906.365159392493,24.3199,24.3277,24.3042,24.3199,6906.3652
2005-05-20 12:15:00,62.06,62.09,62.06,62.08,7797.509050927008,24.3081,24.3199,24.3081,24.316,7797.5091
2005-05-20 12:20:00,62.09,62.12,62.09,62.11,9802.582806879667,24.3199,24.3316,24.3199,24.3277,9802.5828
2005-05-20 12:25:00,62.12,62.18,62.12,62.18,11807.656562832326,24.3316,24.3551,24.3316,24.3551,11807.6566
2005-05-20 12:30:00,62.16,62.16,62.15,62.16,3898.754525463504,24.3473,24.3473,24.3434,24.3473,3898.7545
2005-05-20 12:35:00,62.15,62.16,62.14,62.16,3675.968552579875,24.3434,24.3473,24.3395,24.3473,3675.9686
2005-05-20 12:40:00,62.16,62.19,62.16,62.19,6572.18620006705,24.3473,24.3591,24.3473,24.3591,6572.1862
2005-05-20 12:45:00,62.19,62.22,62.19,62.22,2339.252715278102,24.3591,24.3708,24.3591,24.3708,2339.2527
2005-05-20 12:50:00,62.24,62.26,62.22,62.26,3230.396606812618,24.3786,24.3865,24.3708,24.3865,3230.3966
2005-05-20 12:55:00,62.28,62.3,62.28,62.28,4344.326471230762,24.3943,24.4021,24.3943,24.3943,4344.3265
2005-05-20 13:00:00,62.28,62.35,62.28,62.35,5681.042308532535,24.3943,24.4217,24.3943,24.4217,5681.0423
2005-05-20 13:05:00,62.35,62.36,62.34,62.36,3230.396606812618,24.4217,24.4256,24.4178,24.4256,3230.3966
2005-05-20 13:10:00,62.36,62.38,62.36,62.37,2450.645701719917,24.4256,24.4335,24.4256,24.4296,2450.6457
2005-05-20 13:15:00,62.37,62.37,62.33,62.33,3564.575566138061,24.4296,24.4296,24.4139,24.4139,3564.5756
2005-05-20 13:20:00,62.36,62.37,62.28,62.28,10693.726698414182,24.4256,24.4296,24.3943,24.3943,10693.7267
2005-05-20 13:25:00,62.28,62.33,62.28,62.33,10470.940725530554,24.3943,24.4139,24.3943,24.4139,10470.9407
2005-05-20 13:30:00,62.33,62.43,62.3,62.42,5458.256335648905,24.4139,24.4531,24.4021,24.4491,5458.2563
2005-05-20 13:35:00,62.41,62.43,62.4,62.43,7686.116064485194,24.4452,24.4531,24.4413,24.4531,7686.1161
2005-05-20 13:40:00,62.43,62.43,62.41,62.42,5235.470362765277,24.4531,24.4531,24.4452,24.4491,5235.4704
2005-05-20 13:45:00,62.42,62.44,62.41,62.42,23949.49208499009,24.4491,24.457,24.4452,24.4491,23949.4921
2005-05-20 13:50:00,62.43,62.52,62.43,62.49,10916.51267129781,24.4531,24.4883,24.4531,24.4766,10916.5127
2005-05-20 13:55:00,62.49,62.49,62.43,62.46,5681.042308532535,24.4766,24.4766,24.4531,24.4648,5681.0423
2005-05-20 14:00:00,62.46,62.48,62.46,62.47,2450.645701719917,24.4648,24.4726,24.4648,24.4687,2450.6457
2005-05-20 14:05:00,62.47,62.5,62.45,62.5,4455.719457672576,24.4687,24.4805,24.4609,24.4805,4455.7195
2005-05-20 14:10:00,62.5,62.59,62.5,62.55,11807.656562832326,24.4805,24.5157,24.4805,24.5001,11807.6566
2005-05-20 14:15:00,62.55,62.55,62.54,62.55,6460.793213625236,24.5001,24.5001,24.4961,24.5001,6460.7932
2005-05-20 14:20:00,62.55,62.61,62.54,62.61,2896.2176474871744,24.5001,24.5236,24.4961,24.5236,2896.2176
2005-05-20 14:25:00,62.58,62.58,62.56,62.56,8577.259956019709,24.5118,24.5118,24.504,24.504,8577.26
2005-05-20 14:30:00,62.57,62.62,62.57,62.62,15483.625115412202,24.5079,24.5275,24.5079,24.5275,15483.6251
2005-05-20 14:35:00,62.63,62.69,62.63,62.69,14369.695250994058,24.5314,24.5549,24.5314,24.5549,14369.6953
2005-05-20 14:40:00,62.69,62.71,62.68,62.69,9468.403847554224,24.5549,24.5627,24.551,24.5549,9468.4038
2005-05-20 14:45:00,62.7,62.7,62.68,62.68,5458.256335648905,24.5588,24.5588,24.551,24.551,5458.2563
2005-05-20 14:50:00,62.68,62.71,62.68,62.71,22612.776247688325,24.551,24.5627,24.551,24.5627,22612.7762
2005-05-20 14:55:00,62.71,62.75,62.71,62.75,18714.02172222482,24.5627,24.5784,24.5627,24.5784,18714.0217
2005-05-20 15:00:00,62.75,62.84,62.75,62.82,41326.79796991315,24.5784,24.6137,24.5784,24.6058,41326.798
2005-05-20 15:05:00,62.82,62.87,62.82,62.84,32415.35905456799,24.6058,24.6254,24.6058,24.6137,32415.3591
2005-05-20 15:10:00,62.85,62.9,62.84,62.88,32860.93100033525,24.6176,24.6372,24.6137,24.6293,32860.931
2005-05-20 15:15:00,62.86,62.99,62.84,62.98,41995.15588856403,24.6215,24.6724,24.6137,24.6685,41995.1559
2005-05-20 15:20:00,63.02,63.16,63.02,63.16,89002.99616700971,24.6842,24.739,24.6842,24.739,89002.9962
2005-05-20 15:25:00,63.15,63.24,63.13,63.2,52577.4896005364,24.7351,24.7703,24.7272,24.7547,52577.4896
2005-05-20 15:30:00,63.2,63.21,63.15,63.18,61600.32150232336,24.7547,24.7586,24.7351,24.7468,61600.3215
2005-05-20 15:35:00,63.18,63.18,63.12,63.12,30187.499325731704,24.7468,24.7468,24.7233,24.7233,30187.4993
2005-05-20 15:40:00,63.11,63.14,63.1,63.12,26845.70973247728,24.7194,24.7312,24.7155,24.7233,26845.7097
2005-05-20 15:45:00,63.11,63.11,63.06,63.11,24617.850003640982,24.7194,24.7194,24.6998,24.7194,24617.85
2005-05-20 15:50:00,63.09,63.18,63.09,63.15,75635.83779399197,24.7116,24.7468,24.7116,24.7351,75635.8378
2005-05-20 15:55:00,63.15,63.16,63.15,63.16,33974.86086475339,24.7351,24.739,24.7351,24.739,33974.8609
2005-05-23 09:30:00,63.2,63.2,62.89,62.91,31412.82217659166,24.7547,24.7547,24.6332,24.6411,31412.8222
2005-05-23 09:35:00,62.91,63.14,62.91,63.14,5569.6493220907205,24.6411,24.7312,24.6411,24.7312,5569.6493
2005-05-23 09:40:00,63.14,63.28,63.11,63.23,11584.870589948698,24.7312,24.786,24.7194,24.7664,11584.8706
2005-05-23 09:45:00,63.23,63.29,63.15,63.24,6460.793213625236,24.7664,24.7899,24.7351,24.7703,6460.7932
2005-05-23 09:50:00,63.26,63.27,63.02,63.02,13589.944345901358,24.7782,24.7821,24.6842,24.6842,13589.9443
2005-05-23 09:55:00,63.08,63.29,63.07,63.28,6906.365159392493,24.7077,24.7899,24.7037,24.786,6906.3652
2005-05-23 10:00:00,63.24,63.24,63.2,63.23,9022.831901786967,24.7703,24.7703,24.7547,24.7664,9022.8319
2005-05-23 10:05:00,63.23,63.36,63.23,63.34,13812.730318784988,24.7664,24.8173,24.7664,24.8095,13812.7303
2005-05-23 10:10:00,63.3,63.3,63.17,63.27,7686.116064485194,24.7938,24.7938,24.7429,24.7821,7686.1161
2005-05-23 10:15:00,63.28,63.29,63.25,63.25,5458.256335648905,24.786,24.7899,24.7742,24.7742,5458.2563
2005-05-23 10:20:00,63.29,63.29,63.24,63.28,29073.56946131356,24.7899,24.7899,24.7703,24.786,29073.5695
2005-05-23 10:25:00,63.28,63.29,63.27,63.27,7797.509050927008,24.786,24.7899,24.7821,24.7821,7797.5091
2005-05-23 10:30:00,63.27,63.33,63.27,63.32,16263.376020504904,24.7821,24.8056,24.7821,24.8017,16263.376
2005-05-23 10:35:00,63.33,63.33,63.31,63.32,14815.267196761317,24.8056,24.8056,24.7977,24.8017,14815.2672
2005-05-23 10:40:00,63.3,63.31,63.25,63.25,7240.544118717937,24.7938,24.7977,24.7742,24.7742,7240.5441
2005-05-23 10:45:00,63.28,63.29,63.21,63.22,7908.902037368823,24.786,24.7899,24.7586,24.7625,7908.902
2005-05-23 10:50:00,63.22,63.25,63.22,63.24,4567.11244411439,24.7625,24.7742,24.7625,24.7703,4567.1124
2005-05-23 10:55:00,63.24,63.24,63.23,63.24,6238.007240741606,24.7703,24.7703,24.7664,24.7703,6238.0072
2005-05-23 11:00:00,63.24,63.24,63.16,63.2,10470.940725530554,24.7703,24.7703,24.739,24.7547,10470.9407
2005-05-23 11:05:00,63.2,63.22,63.16,63.19,5124.077376323463,24.7547,24.7625,24.739,24.7507,5124.0774
2005-05-23 11:10:00,63.17,63.17,63.15,63.16,11696.263576390513,24.7429,24.7429,24.7351,24.739,11696.2636
2005-05-23 11:15:00,63.17,63.2,63.15,63.16,8911.438915345152,24.7429,24.7547,24.7351,24.739,8911.4389
2005-05-23 11:20:00,63.15,63.21,63.15,63.18,3453.182579696246,24.7351,24.7586,24.7351,24.7468,3453.1826
2005-05-23 11:25:00,63.18,63.18,63.16,63.17,11139.29864418144,24.7468,24.7468,24.739,24.7429,11139.2986
2005-05-23 11:30:00,63.18,63.18,63.17,63.18,2784.82466104536,24.7468,24.7468,24.7429,24.7468,2784.8247
2005-05-23 11:35:00,63.18,63.18,63.17,63.18,4567.11244411439,24.7468,24.7468,24.7429,24.7468,4567.1124
2005-05-23 11:40:00,63.18,63.22,63.18,63.2,8911.438915345152,24.7468,24.7625,24.7468,24.7547,8911.4389
2005-05-23 11:45:00,63.2,63.22,63.19,63.19,8465.866969577895,24.7547,24.7625,24.7507,24.7507,8465.867
2005-05-23 11:50:00,63.19,63.21,63.17,63.21,7240.544118717937,24.7507,24.7586,24.7429,24.7586,7240.5441
2005-05-23 11:55:00,63.21,63.23,63.2,63.23,7240.544118717937,24.7586,24.7664,24.7547,24.7664,7240.5441
2005-05-23 12:00:00,63.23,63.26,63.23,63.26,19939.34457308477,24.7664,24.7782,24.7664,24.7782,19939.3446
2005-05-23 12:05:00,63.25,63.27,63.23,63.23,6238.007240741606,24.7742,24.7821,24.7664,24.7664,6238.0072
2005-05-23 12:10:00,63.24,63.24,63.22,63.24,3119.003620370803,24.7703,24.7703,24.7625,24.7703,3119.0036
2005-05-23 12:15:00,63.23,63.23,63.15,63.16,6572.18620006705,24.7664,24.7664,24.7351,24.739,6572.1862
2005-05-23 12:20:00,63.17,63.18,63.16,63.16,4678.505430556205,24.7429,24.7468,24.739,24.739,4678.5054
2005-05-23 12:25:00,63.16,63.17,63.15,63.16,4678.505430556205,24.739,24.7429,24.7351,24.739,4678.5054
2005-05-23 12:30:00,63.15,63.17,63.13,63.15,9691.189820437854,24.7351,24.7429,24.7272,24.7351,9691.1898
2005-05-23 12:35:00,63.15,63.2,63.09,63.14,12030.442535715956,24.7351,24.7547,24.7116,24.7312,12030.4425
2005-05-23 12:40:00,63.13,63.13,63.1,63.1,2227.859728836288,24.7272,24.7272,24.7155,24.7155,2227.8597
2005-05-23 12:45:00,63.1,63.12,63.1,63.12,6015.221267857978,24.7155,24.7233,24.7155,24.7233,6015.2213
2005-05-23 12:50:00,63.12,63.12,63.07,63.09,6572.18620006705,24.7233,24.7233,24.7037,24.7116,6572.1862
2005-05-23 12:55:00,63.08,63.08,63.07,63.08,13812.730318784988,24.7077,24.7077,24.7037,24.7077,13812.7303
2005-05-23 13:00:00,63.08,63.08,63.05,63.05,18157.056790015748,24.7077,24.7077,24.6959,24.6959,18157.0568
2005-05-23 13:05:00,63.04,63.05,62.98,63.01,15260.839142528574,24.692,24.6959,24.6685,24.6802,15260.8391
2005-05-23 13:10:00,63.01,63.02,62.99,63.01,9579.79683399604,24.6802,24.6842,24.6724,24.6802,9579.7968
2005-05-23 13:15:00,63.01,63.02,62.99,62.99,17154.519912039417,24.6802,24.6842,24.6724,24.6724,17154.5199
2005-05-23 13:20:00,62.99,63.02,62.98,63.02,31524.21516303348,24.6724,24.6842,24.6685,24.6842,31524.2152
2005-05-23 13:25:00,63.02,63.02,62.96,62.96,13367.158373017728,24.6842,24.6842,24.6607,24.6607,13367.1584
2005-05-23 13:30:00,62.97,62.99,62.96,62.98,12810.193440808656,24.6646,24.6724,24.6607,24.6685,12810.1934
2005-05-23 13:35:00,62.98,62.99,62.96,62.96,10582.33371197237,24.6685,24.6724,24.6607,24.6607,10582.3337
2005-05-23 13:40:00,62.97,62.97,62.9,62.91,9579.79683399604,24.6646,24.6646,24.6372,24.6411,9579.7968
2005-05-23 13:45:00,62.9,62.95,62.88,62.88,17822.877830690304,24.6372,24.6567,24.6293,24.6293,17822.8778
2005-05-23 13:50:00,62.88,62.94,62.88,62.94,7129.151132276122,24.6293,24.6528,24.6293,24.6528,7129.1511
2005-05-23 13:55:00,62.95,62.97,62.9,62.92,5569.6493220907205,24.6567,24.6646,24.6372,24.645,5569.6493
2005-05-23 14:00:00,62.92,62.96,62.92,62.96,3453.182579696246,24.645,24.6607,24.645,24.6607,3453.1826
2005-05-23 14:05:00,62.96,63.04,62.95,63.03,5458.256335648905,24.6607,24.692,24.6567,24.6881,5458.2563
2005-05-23 14:10:00,63.04,63.07,63.01,63.01,15929.19706117946,24.692,24.7037,24.6802,24.6802,15929.1971
2005-05-23 14:15:00,63.02,63.04,63.01,63.03,18602.628735783004,24.6842,24.692,24.6802,24.6881,18602.6287
2005-05-23 14:20:00,63.03,63.03,63.02,63.02,12364.6214950414,24.6881,24.6881,24.6842,24.6842,12364.6215
2005-05-23 14:25:00,63.03,63.04,62.99,63.02,8020.295023810637,24.6881,24.692,24.6724,24.6842,8020.295
2005-05-23 14:30:00,63.01,63.03,62.99,63.03,4121.540498347133,24.6802,24.6881,24.6724,24.6881,4121.5405
2005-05-23 14:35:00,63.0,63.01,62.98,63.01,14146.90927811043,24.6763,24.6802,24.6685,24.6802,14146.9093
2005-05-23 14:40:00,63.01,63.01,62.99,63.0,4455.719457672576,24.6802,24.6802,24.6724,24.6763,4455.7195
2005-05-23 14:45:00,63.0,63.02,63.0,63.02,9913.975793321482,24.6763,24.6842,24.6763,24.6842,9913.9758
2005-05-23 14:50:00,63.02,63.03,62.97,62.98,14035.516291668617,24.6842,24.6881,24.6646,24.6685,14035.5163
2005-05-23 14:55:00,62.98,62.98,62.93,62.93,17377.305884923047,24.6685,24.6685,24.6489,24.6489,17377.3059
2005-05-23 15:00:00,62.94,62.95,62.87,62.88,18936.807695108448,24.6528,24.6567,24.6254,24.6293,18936.8077
2005-05-23 15:05:00,62.88,62.89,62.84,62.84,27514.06765112816,24.6293,24.6332,24.6137,24.6137,27514.0677
2005-05-23 15:10:00,62.84,62.89,62.83,62.88,15706.41108829583,24.6137,24.6332,24.6097,24.6293,15706.4111
2005-05-23 15:15:00,62.86,62.91,62.86,62.9,6126.614254299792,24.6215,24.6411,24.6215,24.6372,6126.6143
2005-05-23 15:20:00,62.91,62.93,62.89,62.89,12030.442535715956,24.6411,24.6489,24.6332,24.6332,12030.4425
2005-05-23 15:25:00,62.89,62.89,62.88,62.89,12921.586427250471,24.6332,24.6332,24.6293,24.6332,12921.5864
2005-05-23 15:30:00,62.89,62.98,62.89,62.96,14369.695250994058,24.6332,24.6685,24.6332,24.6607,14369.6953
2005-05-23 15:35:00,62.96,62.96,62.93,62.94,12921.586427250471,24.6607,24.6607,24.6489,24.6528,12921.5864
2005-05-23 15:40:00,62.93,62.93,62.91,62.91,13255.765386575917,24.6489,24.6489,24.6411,24.6411,13255.7654
2005-05-23 15:45:00,62.91,62.92,62.82,62.82,19159.59366799208,24.6411,24.645,24.6058,24.6058,19159.5937
2005-05-23 15:50:00,62.82,62.83,62.72,62.72,17377.305884923047,24.6058,24.6097,24.5667,24.5667,17377.3059
2005-05-23 15:55:00,62.73,62.82,62.71,62.82,43109.08575298217,24.5706,24.6058,24.5627,24.6058,43109.0858
2005-05-24 09:30:00,62.39,62.4,62.04,62.05,31078.643217266217,24.4374,24.4413,24.3003,24.3042,31078.6432
2005-05-24 09:35:00,62.05,62.26,62.04,62.19,46228.08937335298,24.3042,24.3865,24.3003,24.3591,46228.0894
2005-05-24 09:40:00,62.19,62.19,61.99,61.99,22501.38326124651,24.3591,24.3591,24.2807,24.2807,22501.3833
2005-05-24 09:45:00,61.86,62.17,61.85,62.15,33195.109959660695,24.2298,24.3512,24.2259,24.3434,33195.11
2005-05-24 09:50:00,62.15,62.16,62.06,62.13,38876.152268193226,24.3434,24.3473,24.3081,24.3356,38876.1523
2005-05-24 09:55:00,62.15,62.2,62.14,62.14,34754.611769846095,24.3434,24.363,24.3395,24.3395,34754.6118
2005-05-24 10:00:00,62.14,62.15,62.03,62.03,24395.06403075736,24.3395,24.3434,24.2964,24.2964,24395.064
2005-05-24 10:05:00,62.03,62.1,62.0,62.01,22946.95520701377,24.2964,24.3238,24.2846,24.2886,22946.9552
2005-05-24 10:10:00,62.01,62.1,62.01,62.04,48790.12806151471,24.2886,24.3238,24.2886,24.3003,48790.1281
2005-05-24 10:15:00,62.03,62.03,61.89,61.92,18157.056790015748,24.2964,24.2964,24.2416,24.2533,18157.0568
2005-05-24 10:20:00,61.96,61.97,61.72,61.72,24840.63597652461,24.269,24.2729,24.175,24.175,24840.636
2005-05-24 10:25:00,61.76,61.81,61.58,61.6,34086.25385119521,24.1906,24.2102,24.1201,24.128,34086.2539
2005-05-24 10:30:00,61.6,61.66,61.59,61.66,23281.13416633921,24.128,24.1515,24.124,24.1515,23281.1342
2005-05-24 10:35:00,61.64,61.64,61.54,61.57,21053.27443750292,24.1436,24.1436,24.1045,24.1162,21053.2744
2005-05-24 10:40:00,61.58,61.66,61.58,61.63,29184.962447755373,24.1201,24.1515,24.1201,24.1397,29184.9624
2005-05-24 10:45:00,61.63,61.75,61.63,61.72,28182.425569779043,24.1397,24.1867,24.1397,24.175,28182.4256
2005-05-24 10:50:00,61.72,61.75,61.71,61.75,29184.962447755373,24.175,24.1867,24.171,24.1867,29184.9624
2005-05-24 10:55:00,61.75,61.76,61.67,61.75,43220.47873942399,24.1867,24.1906,24.1554,24.1867,43220.4787
2005-05-24 11:00:00,61.76,61.84,61.74,61.84,39990.08213261137,24.1906,24.222,24.1828,24.222,39990.0821
2005-05-24 11:05:00,61.82,61.9,61.73,61.82,24506.45701719917,24.2141,24.2455,24.1789,24.2141,24506.457
2005-05-24 11:10:00,61.82,61.87,61.77,61.87,14258.302264552243,24.2141,24.2337,24.1945,24.2337,14258.3023
2005-05-24 11:15:00,61.84,61.84,61.74,61.77,14035.516291668617,24.222,24.222,24.1828,24.1945,14035.5163
2005-05-24 11:20:00,61.76,61.83,61.75,61.75,12587.407467925028,24.1906,24.218,24.1867,24.1867,12587.4075
2005-05-24 11:25:00,61.75,61.78,61.72,61.73,17934.270817132117,24.1867,24.1985,24.175,24.1789,17934.2708
2005-05-24 11:30:00,61.73,61.75,61.66,61.75,30744.464257940777,24.1789,24.1867,24.1515,24.1867,30744.4643
2005-05-24 11:35:00,61.75,61.75,61.5,61.56,18936.807695108448,24.1867,24.1867,24.0888,24.1123,18936.8077
2005-05-24 11:40:00,61.58,61.62,61.57,61.57,9468.403847554224,24.1201,24.1358,24.1162,24.1162,9468.4038
2005-05-24 11:45:00,61.57,61.62,61.57,61.6,9245.617874670595,24.1162,24.1358,24.1162,24.128,9245.6179
2005-05-24 11:50:00,61.59,61.62,61.5,61.51,13478.551359459543,24.124,24.1358,24.0888,24.0927,13478.5514
2005-05-24 11:55:00,61.51,61.62,61.5,61.57,22501.38326124651,24.0927,24.1358,24.0888,24.1162,22501.3833
2005-05-24 12:00:00,61.54,61.71,61.54,61.71,18936.807695108448,24.1045,24.171,24.1045,24.171,18936.8077
2005-05-24 12:05:00,61.68,61.68,61.6,61.62,12698.80045436684,24.1593,24.1593,24.128,24.1358,12698.8005
2005-05-24 12:10:00,61.63,61.63,61.58,61.58,4901.291403439834,24.1397,24.1397,24.1201,24.1201,4901.2914
2005-05-24 12:15:00,61.6,61.6,61.58,61.58,16820.340952713974,24.128,24.128,24.1201,24.1201,16820.341
2005-05-24 12:20:00,61.58,61.59,61.58,61.58,11250.691630623254,24.1201,24.124,24.1201,24.1201,11250.6916
2005-05-24 12:25:00,61.58,61.59,61.57,61.59,12030.442535715956,24.1201,24.124,24.1162,24.124,12030.4425
2005-05-24 12:30:00,61.57,61.65,61.57,61.65,6683.579186508864,24.1162,24.1475,24.1162,24.1475,6683.5792
2005-05-24 12:35:00,61.65,61.67,61.64,61.66,8354.47398313608,24.1475,24.1554,24.1436,24.1515,8354.474
2005-05-24 12:40:00,61.66,61.7,61.66,61.69,4344.326471230762,24.1515,24.1671,24.1515,24.1632,4344.3265
2005-05-24 12:45:00,61.69,61.75,61.69,61.75,11362.08461706507,24.1632,24.1867,24.1632,24.1867,11362.0846
2005-05-24 12:50:00,61.75,61.81,61.75,61.81,8911.438915345152,24.1867,24.2102,24.1867,24.2102,8911.4389
2005-05-24 12:55:00,61.84,61.87,61.84,61.86,25620.38688161732,24.222,24.2337,24.222,24.2298,25620.3869
2005-05-24 13:00:00,61.86,61.92,61.86,61.92,14926.66018320313,24.2298,24.2533,24.2298,24.2533,14926.6602
2005-05-24 13:05:00,61.92,61.98,61.92,61.93,11807.656562832326,24.2533,24.2768,24.2533,24.2572,11807.6566
2005-05-24 13:10:00,61.93,61.94,61.85,61.87,31190.03620370804,24.2572,24.2611,24.2259,24.2337,31190.0362
2005-05-24 13:15:00,61.87,61.87,61.83,61.84,7574.723078043379,24.2337,24.2337,24.218,24.222,7574.7231
2005-05-24 13:20:00,61.84,61.85,61.83,61.85,5569.6493220907205,24.222,24.2259,24.218,24.2259,5569.6493
2005-05-24 13:25:00,61.84,61.85,61.84,61.84,8800.045928903339,24.222,24.2259,24.222,24.222,8800.0459
2005-05-24 13:30:00,61.84,61.84,61.83,61.84,11139.29864418144,24.222,24.222,24.218,24.222,11139.2986
2005-05-24 13:35:00,61.84,61.84,61.75,61.82,8800.045928903339,24.222,24.222,24.1867,24.2141,8800.0459
2005-05-24 13:40:00,61.83,61.85,61.83,61.84,9913.975793321482,24.218,24.2259,24.218,24.222,9913.9758
2005-05-24 13:45:00,61.85,61.87,61.84,61.85,17154.519912039417,24.2259,24.2337,24.222,24.2259,17154.5199
2005-05-24 13:50:00,61.85,61.85,61.83,61.83,13924.1233052268,24.2259,24.2259,24.218,24.218,13924.1233
2005-05-24 13:55:00,61.81,61.86,61.78,61.81,13367.158373017728,24.2102,24.2298,24.1985,24.2102,13367.1584
2005-05-24 14:00:00,61.81,61.86,61.67,61.67,13255.765386575917,24.2102,24.2298,24.1554,24.1554,13255.7654
2005-05-24 14:05:00,61.58,61.78,61.58,61.76,23058.348193455586,24.1201,24.1985,24.1201,24.1906,23058.3482
2005-05-24 14:10:00,61.77,61.77,61.66,61.75,23058.348193455586,24.1945,24.1945,24.1515,24.1867,23058.3482
2005-05-24 14:15:00,61.75,61.75,61.62,61.62,12810.193440808656,24.1867,24.1867,24.1358,24.1358,12810.1934
2005-05-24 14:20:00,61.64,61.69,61.64,61.69,25954.56584094276,24.1436,24.1632,24.1436,24.1632,25954.5658
2005-05-24 14:25:00,61.7,61.74,61.59,61.64,13144.3724001341,24.1671,24.1828,24.124,24.1436,13144.3724
2005-05-24 14:30:00,61.64,61.66,61.57,61.57,14258.302264552243,24.1436,24.1515,24.1162,24.1162,14258.3023
2005-05-24 14:35:00,61.57,61.62,61.54,61.58,8577.259956019709,24.1162,24.1358,24.1045,24.1201,8577.26
2005-05-24 14:40:00,61.55,61.55,61.46,61.52,28850.78348842993,24.1084,24.1084,24.0731,24.0966,28850.7835
2005-05-24 14:45:00,61.52,61.6,61.43,61.54,12141.83552215777,24.0966,24.128,24.0614,24.1045,12141.8355
2005-05-24 14:50:00,61.54,61.55,61.47,61.47,7908.902037368823,24.1045,24.1084,24.077,24.077,7908.902
2005-05-24 14:55:00,61.45,61.47,61.44,61.46,15817.804074737644,24.0692,24.077,24.0653,24.0731,15817.8041
2005-05-24 15:00:00,61.48,61.53,61.47,61.53,13367.158373017728,24.081,24.1005,24.077,24.1005,13367.1584
2005-05-24 15:05:00,61.52,61.63,61.5,61.63,30633.07127149896,24.0966,24.1397,24.0888,24.1397,30633.0713
2005-05-24 15:10:00,61.64,61.64,61.58,61.58,17711.48484424849,24.1436,24.1436,24.1201,24.1201,17711.4848
2005-05-24 15:15:00,61.58,61.63,61.58,61.62,21387.453396828365,24.1201,24.1397,24.1201,24.1358,21387.4534
2005-05-24 15:20:00,61.62,61.78,61.62,61.78,23838.09909854828,24.1358,24.1985,24.1358,24.1985,23838.0991
2005-05-24 15:25:00,61.79,61.85,61.77,61.78,18045.66380357393,24.2024,24.2259,24.1945,24.1985,18045.6638
2005-05-24 15:30:00,61.78,61.84,61.74,61.79,26845.70973247728,24.1985,24.222,24.1828,24.2024,26845.7097
2005-05-24 15:35:00,61.79,61.82,61.79,61.81,14703.874210319502,24.2024,24.2141,24.2024,24.2102,14703.8742
2005-05-24 15:40:00,61.81,61.83,61.76,61.77,15929.19706117946,24.2102,24.218,24.1906,24.1945,15929.1971
2005-05-24 15:45:00,61.77,61.88,61.76,61.87,23169.741179897395,24.1945,24.2376,24.1906,24.2337,23169.7412
2005-05-24 15:50:00,61.87,61.92,61.87,61.91,40212.868105495,24.2337,24.2533,24.2337,24.2494,40212.8681
2005-05-24 15:55:00,61.91,61.91,61.84,61.84,33974.86086475339,24.2494,24.2494,24.222,24.222,33974.8609
2005-05-25 09:30:00,61.62,61.72,61.62,61.67,16708.94796627216,24.1358,24.175,24.1358,24.1554,16708.948
2005-05-25 09:35:00,61.69,61.7,61.63,61.63,8243.080996694265,24.1632,24.1671,24.1397,24.1397,8243.081
2005-05-25 09:40:00,61.6,61.66,61.54,61.66,9245.617874670595,24.128,24.1515,24.1045,24.1515,9245.6179
2005-05-25 09:45:00,61.65,61.65,61.52,61.57,9691.189820437854,24.1475,24.1475,24.0966,24.1162,9691.1898
2005-05-25 09:50:00,61.62,61.63,61.57,61.6,7908.902037368823,24.1358,24.1397,24.1162,24.128,7908.902
2005-05-25 09:55:00,61.61,61.75,61.61,61.63,8577.259956019709,24.1319,24.1867,24.1319,24.1397,8577.26
2005-05-25 10:00:00,61.61,61.69,61.61,61.68,8911.438915345152,24.1319,24.1632,24.1319,24.1593,8911.4389
2005-05-25 10:05:00,61.68,61.68,61.65,61.65,4455.719457672576,24.1593,24.1593,24.1475,24.1475,4455.7195
2005-05-25 10:10:00,61.66,61.67,61.6,61.66,14815.267196761317,24.1515,24.1554,24.128,24.1515,14815.2672
2005-05-25 10:15:00,61.63,61.63,61.49,61.5,5458.256335648905,24.1397,24.1397,24.0849,24.0888,5458.2563
2005-05-25 10:20:00,61.46,61.49,61.43,61.47,4901.291403439834,24.0731,24.0849,24.0614,24.077,4901.2914
2005-05-25 10:25:00,61.44,61.49,61.43,61.49,8800.045928903339,24.0653,24.0849,24.0614,24.0849,8800.0459
2005-05-25 10:30:00,61.44,61.45,61.4,61.43,13032.979413692285,24.0653,24.0692,24.0496,24.0614,13032.9794
2005-05-25 10:35:00,61.42,61.42,61.28,61.36,17822.877830690304,24.0575,24.0575,24.0026,24.034,17822.8778
2005-05-25 10:40:00,61.34,61.36,61.33,61.33,9357.01086111241,24.0261,24.034,24.0222,24.0222,9357.0109
2005-05-25 10:45:00,61.33,61.33,61.27,61.29,7463.330091601565,24.0222,24.0222,23.9987,24.0065,7463.3301
2005-05-25 10:50:00,61.29,61.38,61.28,61.38,11584.870589948698,24.0065,24.0418,24.0026,24.0418,11584.8706
2005-05-25 10:55:00,61.38,61.39,61.35,61.38,12810.193440808656,24.0418,24.0457,24.03,24.0418,12810.1934
2005-05-25 11:00:00,61.42,61.45,61.4,61.43,14703.874210319502,24.0575,24.0692,24.0496,24.0614,14703.8742
2005-05-25 11:05:00,61.43,61.49,61.42,61.49,26065.95882738457,24.0614,24.0849,24.0575,24.0849,26065.9588
2005-05-25 11:10:00,61.45,61.48,61.4,61.41,8354.47398313608,24.0692,24.081,24.0496,24.0535,8354.474
2005-05-25 11:15:00,61.43,61.46,61.39,61.4,7129.151132276122,24.0614,24.0731,24.0457,24.0496,7129.1511
2005-05-25 11:20:00,61.41,61.43,61.39,61.4,5235.470362765277,24.0535,24.0614,24.0457,24.0496,5235.4704
2005-05-25 11:25:00,61.38,61.4,61.31,61.39,21387.453396828365,24.0418,24.0496,24.0144,24.0457,21387.4534
2005-05-25 11:30:00,61.39,61.46,61.38,61.46,13367.158373017728,24.0457,24.0731,24.0418,24.0731,13367.1584
2005-05-25 11:35:00,61.47,61.49,61.42,61.49,11473.477603506884,24.077,24.0849,24.0575,24.0849,11473.4776
2005-05-25 11:40:00,61.49,61.53,61.48,61.48,10805.119684855998,24.0849,24.1005,24.081,24.081,10805.1197
2005-05-25 11:45:00,61.49,61.53,61.49,61.53,8465.866969577895,24.0849,24.1005,24.0849,24.1005,8465.867
2005-05-25 11:50:00,61.53,61.57,61.52,61.57,4344.326471230762,24.1005,24.1162,24.0966,24.1162,4344.3265
2005-05-25 11:55:00,61.57,61.57,61.5,61.51,6015.221267857978,24.1162,24.1162,24.0888,24.0927,6015.2213
2005-05-25 12:00:00,61.52,61.57,61.5,61.57,8020.295023810637,24.0966,24.1162,24.0888,24.1162,8020.295
2005-05-25 12:05:00,61.57,61.65,61.55,61.65,10136.76176620511,24.1162,24.1475,24.1084,24.1475,10136.7618
2005-05-25 12:10:00,61.64,61.64,61.61,61.61,17377.305884923047,24.1436,24.1436,24.1319,24.1319,17377.3059
2005-05-25 12:15:00,61.62,61.62,61.59,61.6,7017.758145834308,24.1358,24.1358,24.124,24.128,7017.7581
2005-05-25 12:20:00,61.6,61.6,61.55,61.55,7574.723078043379,24.128,24.128,24.1084,24.1084,7574.7231
2005-05-25 12:25:00,61.55,61.57,61.51,61.51,11473.477603506884,24.1084,24.1162,24.0927,24.0927,11473.4776
2005-05-25 12:30:00,61.51,61.53,61.48,61.51,7574.723078043379,24.0927,24.1005,24.081,24.0927,7574.7231
2005-05-25 12:35:00,61.52,61.57,61.48,61.48,15817.804074737644,24.0966,24.1162,24.081,24.081,15817.8041
2005-05-25 12:40:00,61.49,61.49,61.45,61.45,4121.540498347133,24.0849,24.0849,24.0692,24.0692,4121.5405
2005-05-25 12:45:00,61.45,61.45,61.44,61.45,15929.19706117946,24.0692,24.0692,24.0653,24.0692,15929.1971
2005-05-25 12:50:00,61.45,61.45,61.33,61.33,8911.438915345152,24.0692,24.0692,24.0222,24.0222,8911.4389
2005-05-25 12:55:00,61.33,61.35,61.33,61.34,3675.968552579875,24.0222,24.03,24.0222,24.0261,3675.9686
2005-05-25 13:00:00,61.34,61.34,61.32,61.32,5124.077376323463,24.0261,24.0261,24.0183,24.0183,5124.0774
2005-05-25 13:05:00,61.33,61.33,61.31,61.31,5792.435294974349,24.0222,24.0222,24.0144,24.0144,5792.4353
2005-05-25 13:10:00,61.31,61.32,61.21,61.21,10359.54773908874,24.0144,24.0183,23.9752,23.9752,10359.5477
2005-05-25 13:15:00,61.22,61.22,61.19,61.21,8577.259956019709,23.9791,23.9791,23.9674,23.9752,8577.26
2005-05-25 13:20:00,61.21,61.21,61.16,61.17,13255.765386575917,23.9752,23.9752,23.9556,23.9595,13255.7654
2005-05-25 13:25:00,61.15,61.17,61.08,61.08,18379.842762899378,23.9517,23.9595,23.9243,23.9243,18379.8428
2005-05-25 13:30:00,61.09,61.1,61.06,61.07,14815.267196761317,23.9282,23.9321,23.9164,23.9204,14815.2672
2005-05-25 13:35:00,61.07,61.07,61.01,61.04,13812.730318784988,23.9204,23.9204,23.8969,23.9086,13812.7303
2005-05-25 13:40:00,61.04,61.05,60.98,61.02,7797.509050927008,23.9086,23.9125,23.8851,23.9008,7797.5091
2005-05-25 13:45:00,61.05,61.05,60.98,60.99,18714.02172222482,23.9125,23.9125,23.8851,23.889,18714.0217
2005-05-25 13:50:00,60.99,61.05,60.99,61.05,10693.726698414182,23.889,23.9125,23.889,23.9125,10693.7267
2005-05-25 13:55:00,61.05,61.15,61.05,61.14,16374.769006946715,23.9125,23.9517,23.9125,23.9478,16374.769
2005-05-25 14:00:00,61.14,61.14,61.11,61.11,14369.695250994058,23.9478,23.9478,23.936,23.936,14369.6953
2005-05-25 14:05:00,61.11,61.13,61.1,61.13,10025.368779763296,23.936,23.9439,23.9321,23.9439,10025.3688
2005-05-25 14:10:00,61.14,61.14,61.13,61.13,16263.376020504904,23.9478,23.9478,23.9439,23.9439,16263.376
2005-05-25 14:15:00,61.13,61.2,61.12,61.16,29296.355434197187,23.9439,23.9713,23.94,23.9556,29296.3554
2005-05-25 14:20:00,61.17,61.17,61.12,61.12,8800.045928903339,23.9595,23.9595,23.94,23.94,8800.0459
2005-05-25 14:25:00,61.13,61.15,61.11,61.15,6238.007240741606,23.9439,23.9517,23.936,23.9517,6238.0072
2005-05-25 14:30:00,61.15,61.31,61.15,61.3,19939.34457308477,23.9517,24.0144,23.9517,24.0105,19939.3446
2005-05-25 14:35:00,61.3,61.31,61.17,61.17,8577.259956019709,24.0105,24.0144,23.9595,23.9595,8577.26
2005-05-25 14:40:00,61.19,61.25,61.19,61.24,9134.22488822878,23.9674,23.9909,23.9674,23.987,9134.2249
2005-05-25 14:45:00,61.23,61.23,61.16,61.16,7797.509050927008,23.983,23.983,23.9556,23.9556,7797.5091
2005-05-25 14:50:00,61.15,61.18,61.07,61.07,21721.63235615381,23.9517,23.9635,23.9204,23.9204,21721.6324
2005-05-25 14:55:00,61.06,61.1,61.01,61.01,23615.31312566465,23.9164,23.9321,23.8969,23.8969,23615.3131
2005-05-25 15:00:00,61.01,61.09,61.0,61.05,19382.379640875708,23.8969,23.9282,23.8929,23.9125,19382.3796
2005-05-25 15:05:00,61.05,61.05,61.05,61.05,43666.05068519124,23.9125,23.9125,23.9125,23.9125,43666.0507
2005-05-25 15:10:00,61.05,61.11,61.04,61.05,16597.554979830347,23.9125,23.936,23.9086,23.9125,16597.555
2005-05-25 15:15:00,61.05,61.07,61.02,61.05,12141.83552215777,23.9125,23.9204,23.9008,23.9125,12141.8355
2005-05-25 15:20:00,61.05,61.05,61.04,61.04,7351.937105159751,23.9125,23.9125,23.9086,23.9086,7351.9371
2005-05-25 15:25:00,61.03,61.03,60.97,60.97,14481.088237435872,23.9047,23.9047,23.8812,23.8812,14481.0882
2005-05-25 15:30:00,60.97,61.05,60.97,61.05,32415.35905456799,23.8812,23.9125,23.8812,23.9125,32415.3591
2005-05-25 15:35:00,61.05,61.1,61.05,61.09,25954.56584094276,23.9125,23.9321,23.9125,23.9282,25954.5658
2005-05-25 15:40:00,61.09,61.09,61.05,61.05,7351.937105159751,23.9282,23.9282,23.9125,23.9125,7351.9371
2005-05-25 15:45:00,61.04,61.09,61.03,61.09,21053.27443750292,23.9086,23.9282,23.9047,23.9282,21053.2744
2005-05-25 15:50:00,61.08,61.16,61.08,61.16,38430.58032242597,23.9243,23.9556,23.9243,23.9556,38430.5803
2005-05-25 15:55:00,61.14,61.22,61.11,61.13,43777.44367163306,23.9478,23.9791,23.936,23.9439,43777.4437
2005-05-26 09:30:00,61.27,61.35,61.22,61.25,12476.014481483213,23.9987,24.03,23.9791,23.9909,12476.0145
2005-05-26 09:35:00,61.25,61.36,61.25,61.36,20607.702491735665,23.9909,24.034,23.9909,24.034,20607.7025
2005-05-26 09:40:00,61.4,61.65,61.4,61.51,15260.839142528574,24.0496,24.1475,24.0496,24.0927,15260.8391
2005-05-26 09:45:00,61.51,61.57,61.49,61.52,11139.29864418144,24.0927,24.1162,24.0849,24.0966,11139.2986
2005-05-26 09:50:00,61.52,61.53,61.35,61.5,24506.45701719917,24.0966,24.1005,24.03,24.0888,24506.457
2005-05-26 09:55:00,61.5,61.5,61.3,61.31,8911.438915345152,24.0888,24.0888,24.0105,24.0144,8911.4389
2005-05-26 10:00:00,61.31,61.32,61.25,61.31,11919.04954927414,24.0144,24.0183,23.9909,24.0144,11919.0495
2005-05-26 10:05:00,61.3,61.36,61.26,61.35,9134.22488822878,24.0105,24.034,23.9948,24.03,9134.2249
2005-05-26 10:10:00,61.35,61.45,61.33,61.38,10916.51267129781,24.03,24.0692,24.0222,24.0418,10916.5127
2005-05-26 10:15:00,61.39,61.47,61.36,61.44,11250.691630623254,24.0457,24.077,24.034,24.0653,11250.6916
2005-05-26 10:20:00,61.44,61.48,61.27,61.33,9245.617874670595,24.0653,24.081,23.9987,24.0222,9245.6179
2005-05-26 10:25:00,61.32,61.36,61.22,61.22,11473.477603506884,24.0183,24.034,23.9791,23.9791,11473.4776
2005-05-26 10:30:00,61.2,61.25,61.17,61.24,6572.18620006705,23.9713,23.9909,23.9595,23.987,6572.1862
2005-05-26 10:35:00,61.23,61.24,61.13,61.15,10025.368779763296,23.983,23.987,23.9439,23.9517,10025.3688
2005-05-26 10:40:00,61.13,61.18,61.05,61.14,16040.590047621274,23.9439,23.9635,23.9125,23.9478,16040.59
2005-05-26 10:45:00,61.13,61.26,61.13,61.22,12030.442535715956,23.9439,23.9948,23.9439,23.9791,12030.4425
2005-05-26 10:50:00,61.22,61.26,61.17,61.17,11139.29864418144,23.9791,23.9948,23.9595,23.9595,11139.2986
2005-05-26 10:55:00,61.17,61.24,61.14,61.24,13812.730318784988,23.9595,23.987,23.9478,23.987,13812.7303
2005-05-26 11:00:00,61.22,61.33,61.21,61.31,11807.656562832326,23.9791,24.0222,23.9752,24.0144,11807.6566
2005-05-26 11:05:00,61.31,61.31,61.28,61.31,6794.972172950679,24.0144,24.0144,24.0026,24.0144,6794.9722
2005-05-26 11:10:00,61.31,61.31,61.29,61.29,3453.182579696246,24.0144,24.0144,24.0065,24.0065,3453.1826
2005-05-26 11:15:00,61.3,61.42,61.3,61.42,18714.02172222482,24.0105,24.0575,24.0105,24.0575,18714.0217
2005-05-26 11:20:00,61.42,61.49,61.42,61.47,15706.41108829583,24.0575,24.0849,24.0575,24.077,15706.4111
2005-05-26 11:25:00,61.47,61.48,61.4,61.41,6572.18620006705,24.077,24.081,24.0496,24.0535,6572.1862
2005-05-26 11:30:00,61.41,61.46,61.41,61.44,4232.933484788948,24.0535,24.0731,24.0535,24.0653,4232.9335
2005-05-26 11:35:00,61.43,61.47,61.4,61.47,6906.365159392493,24.0614,24.077,24.0496,24.077,6906.3652
2005-05-26 11:40:00,61.47,61.48,61.4,61.4,5458.256335648905,24.077,24.081,24.0496,24.0496,5458.2563
2005-05-26 11:45:00,61.38,61.39,61.31,61.33,6015.221267857978,24.0418,24.0457,24.0144,24.0222,6015.2213
2005-05-26 11:50:00,61.35,61.35,61.27,61.29,4344.326471230762,24.03,24.03,23.9987,24.0065,4344.3265
2005-05-26 11:55:00,61.3,61.33,61.28,61.32,5235.470362765277,24.0105,24.0222,24.0026,24.0183,5235.4704
2005-05-26 12:00:00,61.32,61.32,61.26,61.29,7129.151132276122,24.0183,24.0183,23.9948,24.0065,7129.1511
2005-05-26 12:05:00,61.31,61.33,61.3,61.31,3230.396606812618,24.0144,24.0222,24.0105,24.0144,3230.3966
2005-05-26 12:10:00,61.3,61.3,61.26,61.26,3898.754525463504,24.0105,24.0105,23.9948,23.9948,3898.7545
2005-05-26 12:15:00,61.24,61.24,61.15,61.16,8020.295023810637,23.987,23.987,23.9517,23.9556,8020.295
2005-05-26 12:20:00,61.16,61.16,61.09,61.1,26400.137786710013,23.9556,23.9556,23.9282,23.9321,26400.1378
2005-05-26 12:25:00,61.1,61.16,61.09,61.15,7797.509050927008,23.9321,23.9556,23.9282,23.9517,7797.5091
2005-05-26 12:30:00,61.13,61.13,61.05,61.05,1448.1088237435872,23.9439,23.9439,23.9125,23.9125,1448.1088
2005-05-26 12:35:00,61.05,61.05,61.01,61.03,10136.76176620511,23.9125,23.9125,23.8969,23.9047,10136.7618
2005-05-26 12:40:00,61.02,61.05,61.01,61.05,5124.077376323463,23.9008,23.9125,23.8969,23.9125,5124.0774
2005-05-26 12:45:00,61.07,61.1,61.05,61.09,3453.182579696246,23.9204,23.9321,23.9125,23.9282,3453.1826
2005-05-26 12:50:00,61.07,61.09,61.06,61.06,4901.291403439834,23.9204,23.9282,23.9164,23.9164,4901.2914
2005-05-26 12:55:00,61.06,61.08,61.05,61.05,5346.863349207091,23.9164,23.9243,23.9125,23.9125,5346.8633
2005-05-26 13:00:00,61.05,61.07,61.04,61.07,4455.719457672576,23.9125,23.9204,23.9086,23.9204,4455.7195
2005-05-26 13:05:00,61.05,61.05,61.01,61.04,8465.866969577895,23.9125,23.9125,23.8969,23.9086,8465.867
2005-05-26 13:10:00,61.02,61.07,61.02,61.05,5792.435294974349,23.9008,23.9204,23.9008,23.9125,5792.4353
2005-05-26 13:15:00,61.05,61.05,61.0,61.0,9913.975793321482,23.9125,23.9125,23.8929,23.8929,9913.9758
2005-05-26 13:20:00,60.99,61.0,60.91,60.92,9357.01086111241,23.889,23.8929,23.8577,23.8616,9357.0109
2005-05-26 13:25:00,60.91,60.91,60.84,60.84,9802.582806879667,23.8577,23.8577,23.8303,23.8303,9802.5828
2005-05-26 13:30:00,60.84,60.86,60.79,60.83,13924.1233052268,23.8303,23.8381,23.8107,23.8264,13924.1233
2005-05-26 13:35:00,60.82,60.84,60.79,60.81,8577.259956019709,23.8224,23.8303,23.8107,23.8185,8577.26
2005-05-26 13:40:00,60.82,60.82,60.74,60.74,5235.470362765277,23.8224,23.8224,23.7911,23.7911,5235.4704
2005-05-26 13:45:00,60.73,60.73,60.65,60.65,6349.400227183421,23.7872,23.7872,23.7559,23.7559,6349.4002
2005-05-26 13:50:00,60.65,60.7,60.52,60.69,29073.56946131356,23.7559,23.7754,23.7049,23.7715,29073.5695
2005-05-26 13:55:00,60.69,60.7,60.64,60.67,8688.652942461524,23.7715,23.7754,23.7519,23.7637,8688.6529
2005-05-26 14:00:00,60.67,60.68,60.65,60.68,6015.221267857978,23.7637,23.7676,23.7559,23.7676,6015.2213
2005-05-26 14:05:00,60.67,60.68,60.58,60.68,10136.76176620511,23.7637,23.7676,23.7284,23.7676,10136.7618
2005-05-26 14:10:00,60.7,60.79,60.68,60.72,26288.7448002682,23.7754,23.8107,23.7676,23.7833,26288.7448
2005-05-26 14:15:00,60.72,60.85,60.72,60.85,12030.442535715956,23.7833,23.8342,23.7833,23.8342,12030.4425
2005-05-26 14:20:00,60.86,60.92,60.86,60.92,14926.66018320313,23.8381,23.8616,23.8381,23.8616,14926.6602
2005-05-26 14:25:00,60.91,60.91,60.84,60.88,15706.41108829583,23.8577,23.8577,23.8303,23.8459,15706.4111
2005-05-26 14:30:00,60.88,60.91,60.87,60.88,10470.940725530554,23.8459,23.8577,23.842,23.8459,10470.9407
2005-05-26 14:35:00,60.87,60.9,60.87,60.87,11584.870589948698,23.842,23.8538,23.842,23.842,11584.8706
2005-05-26 14:40:00,60.87,60.92,60.84,60.91,5792.435294974349,23.842,23.8616,23.8303,23.8577,5792.4353
2005-05-26 14:45:00,60.88,60.93,60.87,60.87,10582.33371197237,23.8459,23.8655,23.842,23.842,10582.3337
2005-05-26 14:50:00,60.88,60.88,60.85,60.86,4010.1475119053184,23.8459,23.8459,23.8342,23.8381,4010.1475
2005-05-26 14:55:00,60.85,60.85,60.82,60.83,9022.831901786967,23.8342,23.8342,23.8224,23.8264,9022.8319
2005-05-26 15:00:00,60.84,60.87,60.82,60.82,4344.326471230762,23.8303,23.842,23.8224,23.8224,4344.3265
2005-05-26 15:05:00,60.79,60.8,60.77,60.79,9245.617874670595,23.8107,23.8146,23.8029,23.8107,9245.6179
2005-05-26 15:10:00,60.78,60.78,60.73,60.78,10582.33371197237,23.8068,23.8068,23.7872,23.8068,10582.3337
2005-05-26 15:15:00,60.74,60.78,60.73,60.73,3453.182579696246,23.7911,23.8068,23.7872,23.7872,3453.1826
2005-05-26 15:20:00,60.74,60.85,60.74,60.82,6794.972172950679,23.7911,23.8342,23.7911,23.8224,6794.9722
2005-05-26 15:25:00,60.82,60.85,60.8,60.82,9913.975793321482,23.8224,23.8342,23.8146,23.8224,9913.9758
2005-05-26 15:30:00,60.83,60.92,60.82,60.92,10470.940725530554,23.8264,23.8616,23.8224,23.8616,10470.9407
2005-05-26 15:35:00,60.91,61.04,60.89,61.04,11696.263576390513,23.8577,23.9086,23.8499,23.9086,11696.2636
2005-05-26 15:40:00,61.05,61.05,60.9,60.9,22724.16923413014,23.9125,23.9125,23.8538,23.8538,22724.1692
2005-05-26 15:45:00,60.9,60.91,60.87,60.9,9802.582806879667,23.8538,23.8577,23.842,23.8538,9802.5828
2005-05-26 15:50:00,60.9,60.9,60.69,60.69,21944.41832903744,23.8538,23.8538,23.7715,23.7715,21944.4183
2005-05-26 15:55:00,60.7,60.82,60.69,60.78,17488.69887136486,23.7754,23.8224,23.7715,23.8068,17488.6989
2005-05-27 09:30:00,61.22,61.22,61.19,61.2,26065.95882738457,23.9791,23.9791,23.9674,23.9713,26065.9588
2005-05-27 09:35:00,61.19,61.2,61.09,61.12,11696.263576390513,23.9674,23.9713,23.9282,23.94,11696.2636
2005-05-27 09:40:00,61.1,61.14,61.07,61.14,18491.23574934119,23.9321,23.9478,23.9204,23.9478,18491.2357
2005-05-27 09:45:00,61.13,61.16,61.13,61.14,5792.435294974349,23.9439,23.9556,23.9439,23.9478,5792.4353
2005-05-27 09:50:00,61.14,61.14,60.96,61.0,14481.088237435872,23.9478,23.9478,23.8773,23.8929,14481.0882
2005-05-27 09:55:00,61.05,61.07,60.91,60.91,14258.302264552243,23.9125,23.9204,23.8577,23.8577,14258.3023
2005-05-27 10:00:00,60.85,60.93,60.78,60.92,10582.33371197237,23.8342,23.8655,23.8068,23.8616,10582.3337
2005-05-27 10:05:00,60.92,61.01,60.87,60.96,3675.968552579875,23.8616,23.8969,23.842,23.8773,3675.9686
2005-05-27 10:10:00,60.96,60.96,60.87,60.88,5569.6493220907205,23.8773,23.8773,23.842,23.8459,5569.6493
2005-05-27 10:15:00,60.88,61.01,60.88,61.01,4121.540498347133,23.8459,23.8969,23.8459,23.8969,4121.5405
2005-05-27 10:20:00,61.01,61.07,61.01,61.07,5012.684389881648,23.8969,23.9204,23.8969,23.9204,5012.6844
2005-05-27 10:25:00,61.07,61.13,61.07,61.12,9579.79683399604,23.9204,23.9439,23.9204,23.94,9579.7968
2005-05-27 10:30:00,61.11,61.13,60.98,60.99,17600.091857806678,23.936,23.9439,23.8851,23.889,17600.0919
2005-05-27 10:35:00,60.99,60.99,60.91,60.91,14592.481223877689,23.889,23.889,23.8577,23.8577,14592.4812
2005-05-27 10:40:00,60.92,61.02,60.91,60.95,16597.554979830347,23.8616,23.9008,23.8577,23.8734,16597.555
2005-05-27 10:45:00,60.96,60.96,60.87,60.96,12921.586427250471,23.8773,23.8773,23.842,23.8773,12921.5864
2005-05-27 10:50:00,60.96,61.02,60.94,61.02,6460.793213625236,23.8773,23.9008,23.8694,23.9008,6460.7932
2005-05-27 10:55:00,61.02,61.02,60.93,61.02,3898.754525463504,23.9008,23.9008,23.8655,23.9008,3898.7545
2005-05-27 11:00:00,61.03,61.03,60.93,60.95,6683.579186508864,23.9047,23.9047,23.8655,23.8734,6683.5792
2005-05-27 11:05:00,60.95,60.96,60.91,60.92,6126.614254299792,23.8734,23.8773,23.8577,23.8616,6126.6143
2005-05-27 11:10:00,60.92,60.95,60.84,60.93,13701.337332343172,23.8616,23.8734,23.8303,23.8655,13701.3373
2005-05-27 11:15:00,60.93,60.97,60.92,60.96,19716.558600201148,23.8655,23.8812,23.8616,23.8773,19716.5586
2005-05-27 11:20:00,60.96,60.96,60.92,60.96,16374.769006946715,23.8773,23.8773,23.8616,23.8773,16374.769
2005-05-27 11:25:00,60.93,60.95,60.91,60.95,11362.08461706507,23.8655,23.8734,23.8577,23.8734,11362.0846
2005-05-27 11:30:00,60.95,60.95,60.91,60.91,9802.582806879667,23.8734,23.8734,23.8577,23.8577,9802.5828
2005-05-27 11:35:00,60.91,60.95,60.91,60.94,10582.33371197237,23.8577,23.8734,23.8577,23.8694,10582.3337
2005-05-27 11:40:00,60.94,61.01,60.94,60.97,9579.79683399604,23.8694,23.8969,23.8694,23.8812,9579.7968
2005-05-27 11:45:00,60.99,61.0,60.94,61.0,11807.656562832326,23.889,23.8929,23.8694,23.8929,11807.6566
2005-05-27 11:50:00,61.0,61.01,60.98,60.99,8577.259956019709,23.8929,23.8969,23.8851,23.889,8577.26
2005-05-27 11:55:00,60.99,61.0,60.97,60.99,7463.330091601565,23.889,23.8929,23.8812,23.889,7463.3301
2005-05-27 12:00:00,60.99,61.01,60.99,61.0,6015.221267857978,23.889,23.8969,23.889,23.8929,6015.2213
2005-05-27 12:05:00,61.0,61.03,60.96,60.98,7240.544118717937,23.8929,23.9047,23.8773,23.8851,7240.5441
2005-05-27 12:10:00,60.95,60.97,60.93,60.97,6460.793213625236,23.8734,23.8812,23.8655,23.8812,6460.7932
2005-05-27 12:15:00,60.98,60.98,60.94,60.94,17043.126925597604,23.8851,23.8851,23.8694,23.8694,17043.1269
2005-05-27 12:20:00,60.95,60.96,60.95,60.95,6015.221267857978,23.8734,23.8773,23.8734,23.8734,6015.2213
2005-05-27 12:25:00,60.95,60.95,60.91,60.91,3787.3615390216896,23.8734,23.8734,23.8577,23.8577,3787.3615
2005-05-27 12:30:00,60.91,60.96,60.91,60.93,11807.656562832326,23.8577,23.8773,23.8577,23.8655,11807.6566
2005-05-27 12:35:00,60.93,60.93,60.88,60.91,5903.828281416163,23.8655,23.8655,23.8459,23.8577,5903.8283
2005-05-27 12:40:00,60.92,60.92,60.91,60.91,6238.007240741606,23.8616,23.8616,23.8577,23.8577,6238.0072
2005-05-27 12:45:00,60.9,60.92,60.9,60.92,3453.182579696246,23.8538,23.8616,23.8538,23.8616,3453.1826
2005-05-27 12:50:00,60.92,60.93,60.91,60.92,6572.18620006705,23.8616,23.8655,23.8577,23.8616,6572.1862
2005-05-27 12:55:00,60.92,60.98,60.92,60.98,10025.368779763296,23.8616,23.8851,23.8616,23.8851,10025.3688
2005-05-27 13:00:00,60.99,61.02,60.96,60.98,13812.730318784988,23.889,23.9008,23.8773,23.8851,13812.7303
2005-05-27 13:05:00,60.98,61.07,60.94,61.07,8577.259956019709,23.8851,23.9204,23.8694,23.9204,8577.26
2005-05-27 13:10:00,61.07,61.08,61.04,61.08,15817.804074737644,23.9204,23.9243,23.9086,23.9243,15817.8041
2005-05-27 13:15:00,61.09,61.13,61.09,61.11,8800.045928903339,23.9282,23.9439,23.9282,23.936,8800.0459
2005-05-27 13:20:00,61.11,61.12,61.08,61.09,12030.442535715956,23.936,23.94,23.9243,23.9282,12030.4425
2005-05-27 13:25:00,61.1,61.1,61.05,61.06,4678.505430556205,23.9321,23.9321,23.9125,23.9164,4678.5054
2005-05-27 13:30:00,61.05,61.05,61.01,61.05,12476.014481483213,23.9125,23.9125,23.8969,23.9125,12476.0145
2005-05-27 13:35:00,61.04,61.04,61.0,61.01,2562.0386881617314,23.9086,23.9086,23.8929,23.8969,2562.0387
2005-05-27 13:40:00,61.0,61.01,60.96,60.97,6349.400227183421,23.8929,23.8969,23.8773,23.8812,6349.4002
2005-05-27 13:45:00,60.99,61.01,60.98,60.98,9913.975793321482,23.889,23.8969,23.8851,23.8851,9913.9758
2005-05-27 13:50:00,60.99,61.01,60.96,60.97,6572.18620006705,23.889,23.8969,23.8773,23.8812,6572.1862
2005-05-27 13:55:00,60.98,60.99,60.96,60.99,9022.831901786967,23.8851,23.889,23.8773,23.889,9022.8319
2005-05-27 14:00:00,60.98,60.98,60.96,60.96,3675.968552579875,23.8851,23.8851,23.8773,23.8773,3675.9686
2005-05-27 14:05:00,60.96,61.01,60.96,61.01,7908.902037368823,23.8773,23.8969,23.8773,23.8969,7908.902
2005-05-27 14:10:00,60.99,61.05,60.98,61.05,9245.617874670595,23.889,23.9125,23.8851,23.9125,9245.6179
2005-05-27 14:15:00,61.05,61.05,61.04,61.04,5903.828281416163,23.9125,23.9125,23.9086,23.9086,5903.8283
2005-05-27 14:20:00,61.04,61.04,61.0,61.02,4567.11244411439,23.9086,23.9086,23.8929,23.9008,4567.1124
2005-05-27 14:25:00,61.02,61.03,60.99,60.99,10916.51267129781,23.9008,23.9047,23.889,23.889,10916.5127
2005-05-27 14:30:00,61.01,61.03,61.0,61.03,4567.11244411439,23.8969,23.9047,23.8929,23.9047,4567.1124
2005-05-27 14:35:00,61.02,61.02,61.0,61.01,7129.151132276122,23.9008,23.9008,23.8929,23.8969,7129.1511
2005-05-27 14:40:00,61.01,61.02,61.0,61.01,5012.684389881648,23.8969,23.9008,23.8929,23.8969,5012.6844
2005-05-27 14:45:00,61.01,61.02,60.99,60.99,3119.003620370803,23.8969,23.9008,23.889,23.889,3119.0036
2005-05-27 14:50:00,60.99,61.02,60.99,61.02,5903.828281416163,23.889,23.9008,23.889,23.9008,5903.8283
2005-05-27 14:55:00,61.03,61.05,61.03,61.05,5235.470362765277,23.9047,23.9125,23.9047,23.9125,5235.4704
2005-05-27 15:00:00,61.04,61.04,60.97,60.99,8131.688010252452,23.9086,23.9086,23.8812,23.889,8131.688
2005-05-27 15:05:00,60.98,60.99,60.95,60.96,5012.684389881648,23.8851,23.889,23.8734,23.8773,5012.6844
2005-05-27 15:10:00,60.94,60.96,60.94,60.96,5346.863349207091,23.8694,23.8773,23.8694,23.8773,5346.8633
2005-05-27 15:15:00,60.96,61.02,60.95,61.01,10359.54773908874,23.8773,23.9008,23.8734,23.8969,10359.5477
2005-05-27 15:20:00,60.98,61.03,60.95,61.02,5903.828281416163,23.8851,23.9047,23.8734,23.9008,5903.8283
2005-05-27 15:25:00,61.03,61.03,60.99,60.99,11696.263576390513,23.9047,23.9047,23.889,23.889,11696.2636
2005-05-27 15:30:00,61.0,61.02,60.98,61.01,12810.193440808656,23.8929,23.9008,23.8851,23.8969,12810.1934
2005-05-27 15:35:00,61.02,61.05,61.01,61.04,9691.189820437854,23.9008,23.9125,23.8969,23.9086,9691.1898
2005-05-27 15:40:00,61.04,61.04,60.99,60.99,4344.326471230762,23.9086,23.9086,23.889,23.889,4344.3265
2005-05-27 15:45:00,60.99,61.02,60.99,61.0,9245.617874670595,23.889,23.9008,23.889,23.8929,9245.6179
2005-05-27 15:50:00,60.99,61.02,60.98,61.02,15817.804074737644,23.889,23.9008,23.8851,23.9008,15817.8041
2005-05-27 15:55:00,61.02,61.05,61.01,61.02,20830.48846461929,23.9008,23.9125,23.8969,23.9008,20830.4885
2005-05-31 09:30:00,61.06,61.13,61.05,61.13,10805.119684855998,23.9164,23.9439,23.9125,23.9439,10805.1197
2005-05-31 09:35:00,61.13,61.32,61.13,61.22,16374.769006946715,23.9439,24.0183,23.9439,23.9791,16374.769
2005-05-31 09:40:00,61.22,61.27,61.06,61.06,12810.193440808656,23.9791,23.9987,23.9164,23.9164,12810.1934
2005-05-31 09:45:00,61.13,61.41,61.13,61.4,15038.053169644943,23.9439,24.0535,23.9439,24.0496,15038.0532
2005-05-31 09:50:00,61.4,61.45,61.33,61.42,8354.47398313608,24.0496,24.0692,24.0222,24.0575,8354.474
2005-05-31 09:55:00,61.49,61.49,61.31,61.32,16374.769006946715,24.0849,24.0849,24.0144,24.0183,16374.769
2005-05-31 10:00:00,61.43,61.67,61.36,61.63,18157.056790015748,24.0614,24.1554,24.034,24.1397,18157.0568
2005-05-31 10:05:00,61.63,61.75,61.61,61.66,10359.54773908874,24.1397,24.1867,24.1319,24.1515,10359.5477
2005-05-31 10:10:00,61.62,61.66,61.58,61.62,8131.688010252452,24.1358,24.1515,24.1201,24.1358,8131.688
2005-05-31 10:15:00,61.62,61.67,61.57,61.57,7797.509050927008,24.1358,24.1554,24.1162,24.1162,7797.5091
2005-05-31 10:20:00,61.57,61.57,61.46,61.46,5235.470362765277,24.1162,24.1162,24.0731,24.0731,5235.4704
2005-05-31 10:25:00,61.49,61.57,61.49,61.57,5124.077376323463,24.0849,24.1162,24.0849,24.1162,5124.0774
2005-05-31 10:30:00,61.57,61.57,61.51,61.51,10136.76176620511,24.1162,24.1162,24.0927,24.0927,10136.7618
2005-05-31 10:35:00,61.53,61.53,61.43,61.45,4455.719457672576,24.1005,24.1005,24.0614,24.0692,4455.7195
2005-05-31 10:40:00,61.43,61.49,61.42,61.49,7574.723078043379,24.0614,24.0849,24.0575,24.0849,7574.7231
2005-05-31 10:45:00,61.49,61.53,61.47,61.52,7240.544118717937,24.0849,24.1005,24.077,24.0966,7240.5441
2005-05-31 10:50:00,61.52,61.58,61.52,61.54,15595.018101854015,24.0966,24.1201,24.0966,24.1045,15595.0181
2005-05-31 10:55:00,61.49,61.54,61.49,61.49,6794.972172950679,24.0849,24.1045,24.0849,24.0849,6794.9722
2005-05-31 11:00:00,61.46,61.63,61.46,61.62,13144.3724001341,24.0731,24.1397,24.0731,24.1358,13144.3724
2005-05-31 11:05:00,61.61,61.66,61.56,61.56,21498.846383270185,24.1319,24.1515,24.1123,24.1123,21498.8464
2005-05-31 11:10:00,61.55,61.66,61.55,61.61,14703.874210319502,24.1084,24.1515,24.1084,24.1319,14703.8742
2005-05-31 11:15:00,61.61,61.66,61.6,61.62,10025.368779763296,24.1319,24.1515,24.128,24.1358,10025.3688
2005-05-31 11:20:00,61.62,61.69,61.61,61.69,11362.08461706507,24.1358,24.1632,24.1319,24.1632,11362.0846
2005-05-31 11:25:00,61.69,61.75,61.68,61.75,7017.758145834308,24.1632,24.1867,24.1593,24.1867,7017.7581
2005-05-31 11:30:00,61.74,61.76,61.68,61.73,7686.116064485194,24.1828,24.1906,24.1593,24.1789,7686.1161
2005-05-31 11:35:00,61.71,61.75,61.65,61.73,16708.94796627216,24.171,24.1867,24.1475,24.1789,16708.948
2005-05-31 11:40:00,61.73,61.76,61.73,61.74,6906.365159392493,24.1789,24.1906,24.1789,24.1828,6906.3652
2005-05-31 11:45:00,61.75,61.75,61.66,61.71,8800.045928903339,24.1867,24.1867,24.1515,24.171,8800.0459
2005-05-31 11:50:00,61.71,61.73,61.66,61.7,7351.937105159751,24.171,24.1789,24.1515,24.1671,7351.9371
2005-05-31 11:55:00,61.67,61.7,61.65,61.69,6349.400227183421,24.1554,24.1671,24.1475,24.1632,6349.4002
2005-05-31 12:00:00,61.66,61.72,61.64,61.69,12587.407467925028,24.1515,24.175,24.1436,24.1632,12587.4075
2005-05-31 12:05:00,61.69,61.69,61.64,61.66,9579.79683399604,24.1632,24.1632,24.1436,24.1515,9579.7968
2005-05-31 12:10:00,61.67,61.67,61.59,61.62,9245.617874670595,24.1554,24.1554,24.124,24.1358,9245.6179
2005-05-31 12:15:00,61.64,61.66,61.6,61.62,5903.828281416163,24.1436,24.1515,24.128,24.1358,5903.8283
2005-05-31 12:20:00,61.61,61.68,61.6,61.67,6794.972172950679,24.1319,24.1593,24.128,24.1554,6794.9722
2005-05-31 12:25:00,61.66,61.75,61.66,61.75,11362.08461706507,24.1515,24.1867,24.1515,24.1867,11362.0846
2005-05-31 12:30:00,61.72,61.76,61.71,61.75,5569.6493220907205,24.175,24.1906,24.171,24.1867,5569.6493
2005-05-31 12:35:00,61.75,61.76,61.68,61.69,7908.902037368823,24.1867,24.1906,24.1593,24.1632,7908.902
2005-05-31 12:40:00,61.69,61.75,61.69,61.75,7017.758145834308,24.1632,24.1867,24.1632,24.1867,7017.7581
2005-05-31 12:45:00,61.74,61.75,61.7,61.73,8131.688010252452,24.1828,24.1867,24.1671,24.1789,8131.688
2005-05-31 12:50:00,61.74,61.77,61.7,61.73,31635.60814947529,24.1828,24.1945,24.1671,24.1789,31635.6081
2005-05-31 12:55:00,61.73,61.76,61.66,61.73,46450.87534623661,24.1789,24.1906,24.1515,24.1789,46450.8753
2005-05-31 13:00:00,61.73,61.73,61.67,61.67,10693.726698414182,24.1789,24.1789,24.1554,24.1554,10693.7267
2005-05-31 13:05:00,61.7,61.7,61.62,61.62,15929.19706117946,24.1671,24.1671,24.1358,24.1358,15929.1971
2005-05-31 13:10:00,61.62,61.66,61.62,61.66,6683.579186508864,24.1358,24.1515,24.1358,24.1515,6683.5792
2005-05-31 13:15:00,61.66,61.66,61.62,61.65,7017.758145834308,24.1515,24.1515,24.1358,24.1475,7017.7581
2005-05-31 13:20:00,61.64,61.67,61.59,61.62,11139.29864418144,24.1436,24.1554,24.124,24.1358,11139.2986
2005-05-31 13:25:00,61.63,61.73,61.63,61.66,7797.509050927008,24.1397,24.1789,24.1397,24.1515,7797.5091
2005-05-31 13:30:00,61.66,61.68,61.66,61.68,6238.007240741606,24.1515,24.1593,24.1515,24.1593,6238.0072
2005-05-31 13:35:00,61.66,61.78,61.66,61.73,14146.90927811043,24.1515,24.1985,24.1515,24.1789,14146.9093
2005-05-31 13:40:00,61.69,61.77,61.68,61.77,5012.684389881648,24.1632,24.1945,24.1593,24.1945,5012.6844
2005-05-31 13:45:00,61.72,61.73,61.7,61.73,4232.933484788948,24.175,24.1789,24.1671,24.1789,4232.9335
2005-05-31 13:50:00,61.75,61.81,61.75,61.81,7463.330091601565,24.1867,24.2102,24.1867,24.2102,7463.3301
2005-05-31 13:55:00,61.8,61.8,61.74,61.76,5903.828281416163,24.2063,24.2063,24.1828,24.1906,5903.8283
2005-05-31 14:00:00,61.76,61.77,61.64,61.65,12698.80045436684,24.1906,24.1945,24.1436,24.1475,12698.8005
2005-05-31 14:05:00,61.65,61.66,61.65,61.66,4901.291403439834,24.1475,24.1515,24.1475,24.1515,4901.2914
2005-05-31 14:10:00,61.66,61.66,61.59,61.6,7351.937105159751,24.1515,24.1515,24.124,24.128,7351.9371
2005-05-31 14:15:00,61.6,61.61,61.58,61.6,5792.435294974349,24.128,24.1319,24.1201,24.128,5792.4353
2005-05-31 14:20:00,61.6,61.61,61.57,61.61,5235.470362765277,24.128,24.1319,24.1162,24.1319,5235.4704
2005-05-31 14:25:00,61.6,61.61,61.57,61.6,16374.769006946715,24.128,24.1319,24.1162,24.128,16374.769
2005-05-31 14:30:00,61.6,61.77,61.59,61.77,14035.516291668617,24.128,24.1945,24.124,24.1945,14035.5163
2005-05-31 14:35:00,61.76,61.82,61.76,61.79,10693.726698414182,24.1906,24.2141,24.1906,24.2024,10693.7267
2005-05-31 14:40:00,61.82,61.88,61.79,61.79,21610.239369711995,24.2141,24.2376,24.2024,24.2024,21610.2394
2005-05-31 14:45:00,61.78,61.81,61.77,61.77,11807.656562832326,24.1985,24.2102,24.1945,24.1945,11807.6566
2005-05-31 14:50:00,61.77,61.83,61.75,61.75,27514.06765112816,24.1945,24.218,24.1867,24.1867,27514.0677
2005-05-31 14:55:00,61.75,61.77,61.75,61.76,9913.975793321482,24.1867,24.1945,24.1867,24.1906,9913.9758
2005-05-31 15:00:00,61.76,61.83,61.75,61.76,8131.688010252452,24.1906,24.218,24.1867,24.1906,8131.688
2005-05-31 15:05:00,61.77,61.8,61.75,61.76,8577.259956019709,24.1945,24.2063,24.1867,24.1906,8577.26
2005-05-31 15:10:00,61.78,61.84,61.75,61.81,13255.765386575917,24.1985,24.222,24.1867,24.2102,13255.7654
2005-05-31 15:15:00,61.82,61.85,61.82,61.85,38430.58032242597,24.2141,24.2259,24.2141,24.2259,38430.5803
2005-05-31 15:20:00,61.85,61.92,61.84,61.9,31301.429190149847,24.2259,24.2533,24.222,24.2455,31301.4292
2005-05-31 15:25:00,61.9,61.92,61.82,61.84,28182.425569779043,24.2455,24.2533,24.2141,24.222,28182.4256
2005-05-31 15:30:00,61.83,61.9,61.81,61.88,30521.678285057147,24.218,24.2455,24.2102,24.2376,30521.6783
2005-05-31 15:35:00,61.89,61.91,61.87,61.87,25286.20792229187,24.2416,24.2494,24.2337,24.2337,25286.2079
2005-05-31 15:40:00,61.88,61.88,61.77,61.77,33529.28891898614,24.2376,24.2376,24.1945,24.1945,33529.2889
2005-05-31 15:45:00,61.77,61.81,61.75,61.81,31524.21516303348,24.1945,24.2102,24.1867,24.2102,31524.2152
2005-05-31 15:50:00,61.81,61.91,61.78,61.88,28739.39050198812,24.2102,24.2494,24.1985,24.2376,28739.3905
2005-05-31 15:55:00,61.85,61.85,61.7,61.7,31969.78710880073,24.2259,24.2259,24.1671,24.1671,31969.7871
2005-06-01 09:30:00,61.9,61.94,61.88,61.94,19382.379640875708,24.2455,24.2611,24.2376,24.2611,19382.3796
2005-06-01 09:35:00,61.89,61.89,61.75,61.76,7129.151132276122,24.2416,24.2416,24.1867,24.1906,7129.1511
2005-06-01 09:40:00,61.75,61.93,61.7,61.93,9691.189820437854,24.1867,24.2572,24.1671,24.2572,9691.1898
2005-06-01 09:45:00,61.92,61.92,61.78,61.78,8243.080996694265,24.2533,24.2533,24.1985,24.1985,8243.081
2005-06-01 09:50:00,61.8,62.12,61.79,62.03,18268.44977645756,24.2063,24.3316,24.2024,24.2964,18268.4498
2005-06-01 09:55:00,62.04,62.07,61.95,61.99,20496.30950529385,24.3003,24.3121,24.2651,24.2807,20496.3095
2005-06-01 10:00:00,61.99,62.15,61.99,62.14,25397.60090873368,24.2807,24.3434,24.2807,24.3395,25397.6009
2005-06-01 10:05:00,62.12,62.3,62.09,62.3,15483.625115412202,24.3316,24.4021,24.3199,24.4021,15483.6251
2005-06-01 10:10:00,62.29,62.3,62.14,62.26,23949.49208499009,24.3982,24.4021,24.3395,24.3865,23949.4921
2005-06-01 10:15:00,62.33,62.61,62.33,62.51,14481.088237435872,24.4139,24.5236,24.4139,24.4844,14481.0882
2005-06-01 10:20:00,62.48,62.49,62.32,62.36,22724.16923413014,24.4726,24.4766,24.41,24.4256,22724.1692
2005-06-01 10:25:00,62.36,62.44,62.34,62.34,7351.937105159751,24.4256,24.457,24.4178,24.4178,7351.9371
2005-06-01 10:30:00,62.35,62.41,62.3,62.3,13144.3724001341,24.4217,24.4452,24.4021,24.4021,13144.3724
2005-06-01 10:35:00,62.29,62.3,62.24,62.24,12587.407467925028,24.3982,24.4021,24.3786,24.3786,12587.4075
2005-06-01 10:40:00,62.24,62.27,62.21,62.24,7574.723078043379,24.3786,24.3904,24.3669,24.3786,7574.7231
2005-06-01 10:45:00,62.24,62.3,62.15,62.3,10025.368779763296,24.3786,24.4021,24.3434,24.4021,10025.3688
2005-06-01 10:50:00,62.3,62.3,62.19,62.21,8131.688010252452,24.4021,24.4021,24.3591,24.3669,8131.688
2005-06-01 10:55:00,62.2,62.26,62.2,62.23,8800.045928903339,24.363,24.3865,24.363,24.3747,8800.0459
2005-06-01 11:00:00,62.23,62.27,62.21,62.27,18157.056790015748,24.3747,24.3904,24.3669,24.3904,18157.0568
2005-06-01 11:05:00,62.27,62.28,62.18,62.19,7686.116064485194,24.3904,24.3943,24.3551,24.3591,7686.1161
2005-06-01 11:10:00,62.19,62.2,62.19,62.2,12476.014481483213,24.3591,24.363,24.3591,24.363,12476.0145
2005-06-01 11:15:00,62.2,62.2,62.19,62.19,14926.66018320313,24.363,24.363,24.3591,24.3591,14926.6602
2005-06-01 11:20:00,62.19,62.19,62.14,62.14,7017.758145834308,24.3591,24.3591,24.3395,24.3395,7017.7581
2005-06-01 11:25:00,62.14,62.18,62.14,62.17,16708.94796627216,24.3395,24.3551,24.3395,24.3512,16708.948
2005-06-01 11:30:00,62.17,62.18,62.15,62.15,13032.979413692285,24.3512,24.3551,24.3434,24.3434,13032.9794
2005-06-01 11:35:00,62.15,62.17,62.15,62.16,11027.905657739626,24.3434,24.3512,24.3434,24.3473,11027.9057
2005-06-01 11:40:00,62.17,62.17,62.15,62.17,18714.02172222482,24.3512,24.3512,24.3434,24.3512,18714.0217
2005-06-01 11:45:00,62.17,62.17,62.15,62.17,12698.80045436684,24.3512,24.3512,24.3434,24.3512,12698.8005
2005-06-01 11:50:00,62.17,62.25,62.17,62.25,8465.866969577895,24.3512,24.3826,24.3512,24.3826,8465.867
2005-06-01 11:55:00,62.25,62.27,62.19,62.25,7240.544118717937,24.3826,24.3904,24.3591,24.3826,7240.5441
2005-06-01 12:00:00,62.25,62.25,62.19,62.21,4567.11244411439,24.3826,24.3826,24.3591,24.3669,4567.1124
2005-06-01 12:05:00,62.22,62.22,62.08,62.09,12253.228508599585,24.3708,24.3708,24.316,24.3199,12253.2285
2005-06-01 12:10:00,62.09,62.09,62.03,62.09,12253.228508599585,24.3199,24.3199,24.2964,24.3199,12253.2285
2005-06-01 12:15:00,62.08,62.11,62.08,62.1,3453.182579696246,24.316,24.3277,24.316,24.3238,3453.1826
2005-06-01 12:20:00,62.11,62.11,62.01,62.03,9579.79683399604,24.3277,24.3277,24.2886,24.2964,9579.7968
2005-06-01 12:25:00,62.03,62.05,62.02,62.05,7574.723078043379,24.2964,24.3042,24.2925,24.3042,7574.7231
2005-06-01 12:30:00,62.05,62.05,62.04,62.05,5235.470362765277,24.3042,24.3042,24.3003,24.3042,5235.4704
2005-06-01 12:35:00,62.05,62.06,62.05,62.06,4010.1475119053184,24.3042,24.3081,24.3042,24.3081,4010.1475
2005-06-01 12:40:00,62.06,62.07,62.06,62.06,5681.042308532535,24.3081,24.3121,24.3081,24.3081,5681.0423
2005-06-01 12:45:00,62.07,62.07,62.06,62.07,5792.435294974349,24.3121,24.3121,24.3081,24.3121,5792.4353
2005-06-01 12:50:00,62.07,62.07,62.06,62.07,6126.614254299792,24.3121,24.3121,24.3081,24.3121,6126.6143
2005-06-01 12:55:00,62.07,62.09,62.07,62.09,5346.863349207091,24.3121,24.3199,24.3121,24.3199,5346.8633
2005-06-01 13:00:00,62.09,62.12,62.09,62.1,10805.119684855998,24.3199,24.3316,24.3199,24.3238,10805.1197
2005-06-01 13:05:00,62.1,62.21,62.1,62.19,9468.403847554224,24.3238,24.3669,24.3238,24.3591,9468.4038
2005-06-01 13:10:00,62.19,62.19,62.18,62.19,8243.080996694265,24.3591,24.3591,24.3551,24.3591,8243.081
2005-06-01 13:15:00,62.19,62.21,62.15,62.16,21610.239369711995,24.3591,24.3669,24.3434,24.3473,21610.2394
2005-06-01 13:20:00,62.16,62.24,62.16,62.24,6126.614254299792,24.3473,24.3786,24.3473,24.3786,6126.6143
2005-06-01 13:25:00,62.24,62.24,62.2,62.2,6906.365159392493,24.3786,24.3786,24.363,24.363,6906.3652
2005-06-01 13:30:00,62.2,62.26,62.2,62.26,6238.007240741606,24.363,24.3865,24.363,24.3865,6238.0072
2005-06-01 13:35:00,62.25,62.26,62.25,62.26,13478.551359459543,24.3826,24.3865,24.3826,24.3865,13478.5514
2005-06-01 13:40:00,62.25,62.26,62.25,62.26,7797.509050927008,24.3826,24.3865,24.3826,24.3865,7797.5091
2005-06-01 13:45:00,62.26,62.29,62.22,62.28,3119.003620370803,24.3865,24.3982,24.3708,24.3943,3119.0036
2005-06-01 13:50:00,62.28,62.34,62.28,62.29,10025.368779763296,24.3943,24.4178,24.3943,24.3982,10025.3688
2005-06-01 13:55:00,62.29,62.41,62.29,62.39,5792.435294974349,24.3982,24.4452,24.3982,24.4374,5792.4353
2005-06-01 14:00:00,62.4,62.42,62.32,62.35,15706.41108829583,24.4413,24.4491,24.41,24.4217,15706.4111
2005-06-01 14:05:00,62.36,62.4,62.35,62.38,7574.723078043379,24.4256,24.4413,24.4217,24.4335,7574.7231
2005-06-01 14:10:00,62.39,62.44,62.39,62.44,16374.769006946715,24.4374,24.457,24.4374,24.457,16374.769
2005-06-01 14:15:00,62.44,62.44,62.36,62.39,13589.944345901358,24.457,24.457,24.4256,24.4374,13589.9443
2005-06-01 14:20:00,62.39,62.42,62.36,62.39,7797.509050927008,24.4374,24.4491,24.4256,24.4374,7797.5091
2005-06-01 14:25:00,62.38,62.47,62.38,62.45,11139.29864418144,24.4335,24.4687,24.4335,24.4609,11139.2986
2005-06-01 14:30:00,62.45,62.5,62.45,62.48,11919.04954927414,24.4609,24.4805,24.4609,24.4726,11919.0495
2005-06-01 14:35:00,62.48,62.54,62.48,62.53,11362.08461706507,24.4726,24.4961,24.4726,24.4922,11362.0846
2005-06-01 14:40:00,62.54,62.61,62.45,62.45,18602.628735783004,24.4961,24.5236,24.4609,24.4609,18602.6287
2005-06-01 14:45:00,62.45,62.45,62.39,62.41,18379.842762899378,24.4609,24.4609,24.4374,24.4452,18379.8428
2005-06-01 14:50:00,62.41,62.52,62.39,62.44,10470.940725530554,24.4452,24.4883,24.4374,24.457,10470.9407
2005-06-01 14:55:00,62.43,62.45,62.36,62.45,15372.232128970389,24.4531,24.4609,24.4256,24.4609,15372.2321
2005-06-01 15:00:00,62.45,62.5,62.41,62.48,8243.080996694265,24.4609,24.4805,24.4452,24.4726,8243.081
2005-06-01 15:05:00,62.48,62.54,62.48,62.5,14815.267196761317,24.4726,24.4961,24.4726,24.4805,14815.2672
2005-06-01 15:10:00,62.5,62.54,62.5,62.54,7017.758145834308,24.4805,24.4961,24.4805,24.4961,7017.7581
2005-06-01 15:15:00,62.53,62.54,62.44,62.46,8243.080996694265,24.4922,24.4961,24.457,24.4648,8243.081
2005-06-01 15:20:00,62.45,62.51,62.43,62.47,15038.053169644943,24.4609,24.4844,24.4531,24.4687,15038.0532
2005-06-01 15:25:00,62.48,62.53,62.48,62.5,10470.940725530554,24.4726,24.4922,24.4726,24.4805,10470.9407
2005-06-01 15:30:00,62.5,62.65,62.5,62.65,19716.558600201148,24.4805,24.5392,24.4805,24.5392,19716.5586
2005-06-01 15:35:00,62.65,62.73,62.62,62.65,32749.538013893434,24.5392,24.5706,24.5275,24.5392,32749.538
2005-06-01 15:40:00,62.63,62.75,62.63,62.75,19270.98665443389,24.5314,24.5784,24.5314,24.5784,19270.9867
2005-06-01 15:45:00,62.75,62.77,62.73,62.76,14035.516291668617,24.5784,24.5862,24.5706,24.5823,14035.5163
2005-06-01 15:50:00,62.76,62.76,62.76,62.76,0.0,24.5823,24.5823,24.5823,24.5823,0.0
2005-06-01 15:55:00,62.76,62.76,62.76,62.76,0.0,24.5823,24.5823,24.5823,24.5823,0.0
2005-06-02 09:30:00,62.65,62.65,62.36,62.36,9468.403847554224,24.5392,24.5392,24.4256,24.4256,9468.4038
2005-06-02 09:35:00,62.35,62.4,62.35,62.4,20830.48846461929,24.4217,24.4413,24.4217,24.4413,20830.4885
2005-06-02 09:40:00,62.42,62.64,62.42,62.63,9579.79683399604,24.4491,24.5353,24.4491,24.5314,9579.7968
2005-06-02 09:45:00,62.64,62.65,62.57,62.59,11473.477603506884,24.5353,24.5392,24.5079,24.5157,11473.4776
2005-06-02 09:50:00,62.59,62.8,62.59,62.73,10025.368779763296,24.5157,24.598,24.5157,24.5706,10025.3688
2005-06-02 09:55:00,62.7,62.74,62.68,62.73,12476.014481483213,24.5588,24.5745,24.551,24.5706,12476.0145
2005-06-02 10:00:00,62.75,62.82,62.71,62.73,7351.937105159751,24.5784,24.6058,24.5627,24.5706,7351.9371
2005-06-02 10:05:00,62.78,62.78,62.7,62.71,10693.726698414182,24.5902,24.5902,24.5588,24.5627,10693.7267
2005-06-02 10:10:00,62.68,62.72,62.66,62.72,6015.221267857978,24.551,24.5667,24.5432,24.5667,6015.2213
2005-06-02 10:15:00,62.71,62.73,62.66,62.66,4901.291403439834,24.5627,24.5706,24.5432,24.5432,4901.2914
2005-06-02 10:20:00,62.69,62.75,62.68,62.71,7017.758145834308,24.5549,24.5784,24.551,24.5627,7017.7581
2005-06-02 10:25:00,62.71,62.75,62.71,62.74,6906.365159392493,24.5627,24.5784,24.5627,24.5745,6906.3652
2005-06-02 10:30:00,62.76,62.77,62.68,62.68,13812.730318784988,24.5823,24.5862,24.551,24.551,13812.7303
2005-06-02 10:35:00,62.69,62.7,62.61,62.61,12587.407467925028,24.5549,24.5588,24.5236,24.5236,12587.4075
2005-06-02 10:40:00,62.64,62.73,62.64,62.73,10359.54773908874,24.5353,24.5706,24.5353,24.5706,10359.5477
2005-06-02 10:45:00,62.77,62.77,62.67,62.68,5346.863349207091,24.5862,24.5862,24.5471,24.551,5346.8633
2005-06-02 10:50:00,62.68,62.7,62.67,62.7,6460.793213625236,24.551,24.5588,24.5471,24.5588,6460.7932
2005-06-02 10:55:00,62.7,62.71,62.59,62.65,22946.95520701377,24.5588,24.5627,24.5157,24.5392,22946.9552
2005-06-02 11:00:00,62.65,62.66,62.63,62.64,12364.6214950414,24.5392,24.5432,24.5314,24.5353,12364.6215
2005-06-02 11:05:00,62.64,62.71,62.64,62.66,19939.34457308477,24.5353,24.5627,24.5353,24.5432,19939.3446
2005-06-02 11:10:00,62.65,62.66,62.64,62.64,10248.154752646926,24.5392,24.5432,24.5353,24.5353,10248.1548
2005-06-02 11:15:00,62.63,62.66,62.62,62.65,9134.22488822878,24.5314,24.5432,24.5275,24.5392,9134.2249
2005-06-02 11:20:00,62.65,62.66,62.62,62.63,19827.951586642965,24.5392,24.5432,24.5275,24.5314,19827.9516
2005-06-02 11:25:00,62.61,62.63,62.61,62.61,9802.582806879667,24.5236,24.5314,24.5236,24.5236,9802.5828
2005-06-02 11:30:00,62.61,62.63,62.61,62.63,5681.042308532535,24.5236,24.5314,24.5236,24.5314,5681.0423
2005-06-02 11:35:00,62.63,62.63,62.63,62.63,9579.79683399604,24.5314,24.5314,24.5314,24.5314,9579.7968
2005-06-02 11:40:00,62.63,62.63,62.56,62.56,16263.376020504904,24.5314,24.5314,24.504,24.504,16263.376
2005-06-02 11:45:00,62.57,62.57,62.54,62.54,12587.407467925028,24.5079,24.5079,24.4961,24.4961,12587.4075
2005-06-02 11:50:00,62.53,62.55,62.53,62.55,6015.221267857978,24.4922,24.5001,24.4922,24.5001,6015.2213
2005-06-02 11:55:00,62.54,62.54,62.52,62.52,6126.614254299792,24.4961,24.4961,24.4883,24.4883,6126.6143
2005-06-02 12:00:00,62.52,62.57,62.52,62.55,10916.51267129781,24.4883,24.5079,24.4883,24.5001,10916.5127
2005-06-02 12:05:00,62.56,62.65,62.54,62.57,18157.056790015748,24.504,24.5392,24.4961,24.5079,18157.0568
2005-06-02 12:10:00,62.6,62.6,62.57,62.57,3787.3615390216896,24.5196,24.5196,24.5079,24.5079,3787.3615
2005-06-02 12:15:00,62.58,62.65,62.58,62.62,4121.540498347133,24.5118,24.5392,24.5118,24.5275,4121.5405
2005-06-02 12:20:00,62.62,62.63,62.51,62.6,13589.944345901358,24.5275,24.5314,24.4844,24.5196,13589.9443
2005-06-02 12:25:00,62.6,62.6,62.54,62.56,2562.0386881617314,24.5196,24.5196,24.4961,24.504,2562.0387
2005-06-02 12:30:00,62.56,62.61,62.56,62.58,7017.758145834308,24.504,24.5236,24.504,24.5118,7017.7581
2005-06-02 12:35:00,62.59,62.6,62.53,62.56,3341.789593254432,24.5157,24.5196,24.4922,24.504,3341.7896
2005-06-02 12:40:00,62.56,62.6,62.56,62.57,1893.6807695108448,24.504,24.5196,24.504,24.5079,1893.6808
2005-06-02 12:45:00,62.58,62.58,62.54,62.55,3787.3615390216896,24.5118,24.5118,24.4961,24.5001,3787.3615
2005-06-02 12:50:00,62.54,62.54,62.53,62.54,2784.82466104536,24.4961,24.4961,24.4922,24.4961,2784.8247
2005-06-02 12:55:00,62.54,62.55,62.54,62.55,2339.252715278102,24.4961,24.5001,24.4961,24.5001,2339.2527
2005-06-02 13:00:00,62.56,62.57,62.56,62.57,2896.2176474871744,24.504,24.5079,24.504,24.5079,2896.2176
2005-06-02 13:05:00,62.58,62.62,62.58,62.62,5681.042308532535,24.5118,24.5275,24.5118,24.5275,5681.0423
2005-06-02 13:10:00,62.6,62.6,62.59,62.59,3898.754525463504,24.5196,24.5196,24.5157,24.5157,3898.7545
2005-06-02 13:15:00,62.59,62.61,62.57,62.6,7351.937105159751,24.5157,24.5236,24.5079,24.5196,7351.9371
2005-06-02 13:20:00,62.6,62.62,62.6,62.6,4121.540498347133,24.5196,24.5275,24.5196,24.5196,4121.5405
2005-06-02 13:25:00,62.6,62.62,62.59,62.59,4344.326471230762,24.5196,24.5275,24.5157,24.5157,4344.3265
2005-06-02 13:30:00,62.59,62.59,62.57,62.57,4678.505430556205,24.5157,24.5157,24.5079,24.5079,4678.5054
2005-06-02 13:35:00,62.54,62.54,62.52,62.52,2673.4316746035456,24.4961,24.4961,24.4883,24.4883,2673.4317
2005-06-02 13:40:00,62.52,62.54,62.41,62.45,6460.793213625236,24.4883,24.4961,24.4452,24.4609,6460.7932
2005-06-02 13:45:00,62.45,62.53,62.45,62.51,3230.396606812618,24.4609,24.4922,24.4609,24.4844,3230.3966
2005-06-02 13:50:00,62.51,62.53,62.45,62.53,6238.007240741606,24.4844,24.4922,24.4609,24.4922,6238.0072
2005-06-02 13:55:00,62.53,62.54,62.5,62.54,5681.042308532535,24.4922,24.4961,24.4805,24.4961,5681.0423
2005-06-02 14:00:00,62.54,62.56,62.51,62.56,6349.400227183421,24.4961,24.504,24.4844,24.504,6349.4002
2005-06-02 14:05:00,62.59,62.59,62.54,62.59,5569.6493220907205,24.5157,24.5157,24.4961,24.5157,5569.6493
2005-06-02 14:10:00,62.57,62.59,62.56,62.58,4121.540498347133,24.5079,24.5157,24.504,24.5118,4121.5405
2005-06-02 14:15:00,62.58,62.63,62.58,62.63,4344.326471230762,24.5118,24.5314,24.5118,24.5314,4344.3265
2005-06-02 14:20:00,62.63,62.67,62.63,62.67,7351.937105159751,24.5314,24.5471,24.5314,24.5471,7351.9371
2005-06-02 14:25:00,62.67,62.75,62.66,62.75,12030.442535715956,24.5471,24.5784,24.5432,24.5784,12030.4425
2005-06-02 14:30:00,62.74,62.74,62.71,62.71,4901.291403439834,24.5745,24.5745,24.5627,24.5627,4901.2914
2005-06-02 14:35:00,62.71,62.74,62.67,62.68,8131.688010252452,24.5627,24.5745,24.5471,24.551,8131.688
2005-06-02 14:40:00,62.69,62.71,62.67,62.71,4010.1475119053184,24.5549,24.5627,24.5471,24.5627,4010.1475
2005-06-02 14:45:00,62.71,62.71,62.66,62.66,4344.326471230762,24.5627,24.5627,24.5432,24.5432,4344.3265
2005-06-02 14:50:00,62.68,62.74,62.68,62.74,4455.719457672576,24.551,24.5745,24.551,24.5745,4455.7195
2005-06-02 14:55:00,62.75,62.75,62.67,62.68,5458.256335648905,24.5784,24.5784,24.5471,24.551,5458.2563
2005-06-02 15:00:00,62.68,62.72,62.67,62.72,4121.540498347133,24.551,24.5667,24.5471,24.5667,4121.5405
2005-06-02 15:05:00,62.72,62.72,62.63,62.68,8465.866969577895,24.5667,24.5667,24.5314,24.551,8465.867
2005-06-02 15:10:00,62.68,62.68,62.64,62.67,6015.221267857978,24.551,24.551,24.5353,24.5471,6015.2213
2005-06-02 15:15:00,62.68,62.7,62.66,62.69,6349.400227183421,24.551,24.5588,24.5432,24.5549,6349.4002
2005-06-02 15:20:00,62.7,62.71,62.63,62.71,9245.617874670595,24.5588,24.5627,24.5314,24.5627,9245.6179
2005-06-02 15:25:00,62.71,62.72,62.65,62.71,6126.614254299792,24.5627,24.5667,24.5392,24.5627,6126.6143
2005-06-02 15:30:00,62.71,62.71,62.67,62.71,15038.053169644943,24.5627,24.5627,24.5471,24.5627,15038.0532
2005-06-02 15:35:00,62.71,62.71,62.69,62.71,6683.579186508864,24.5627,24.5627,24.5549,24.5627,6683.5792
2005-06-02 15:40:00,62.71,62.77,62.71,62.77,7908.902037368823,24.5627,24.5862,24.5627,24.5862,7908.902
2005-06-02 15:45:00,62.76,62.8,62.69,62.74,13478.551359459543,24.5823,24.598,24.5549,24.5745,13478.5514
2005-06-02 15:50:00,62.74,62.74,62.69,62.73,14035.516291668617,24.5745,24.5745,24.5549,24.5706,14035.5163
2005-06-02 15:55:00,62.71,62.71,62.65,62.65,22946.95520701377,24.5627,24.5627,24.5392,24.5392,22946.9552
2005-06-03 09:30:00,62.84,62.9,62.53,62.53,21944.41832903744,24.6137,24.6372,24.4922,24.4922,21944.4183
2005-06-03 09:35:00,62.62,62.86,62.62,62.8,17488.69887136486,24.5275,24.6215,24.5275,24.598,17488.6989
2005-06-03 09:40:00,62.81,63.03,62.81,62.99,15929.19706117946,24.6019,24.6881,24.6019,24.6724,15929.1971
2005-06-03 09:45:00,62.87,63.15,62.87,63.09,11250.691630623254,24.6254,24.7351,24.6254,24.7116,11250.6916
2005-06-03 09:50:00,63.19,63.33,63.19,63.33,9802.582806879667,24.7507,24.8056,24.7507,24.8056,9802.5828
2005-06-03 09:55:00,63.33,63.34,63.29,63.33,12921.586427250471,24.8056,24.8095,24.7899,24.8056,12921.5864
2005-06-03 10:00:00,63.33,63.34,63.32,63.32,26845.70973247728,24.8056,24.8095,24.8017,24.8017,26845.7097
2005-06-03 10:05:00,63.32,63.42,63.28,63.42,49124.30702084016,24.8017,24.8408,24.786,24.8408,49124.307
2005-06-03 10:10:00,63.42,63.54,63.42,63.52,10693.726698414182,24.8408,24.8878,24.8408,24.88,10693.7267
2005-06-03 10:15:00,63.54,63.86,63.54,63.77,29853.32036640626,24.8878,25.0132,24.8878,24.9779,29853.3204
2005-06-03 10:20:00,63.77,63.77,63.54,63.55,17154.519912039417,24.9779,24.9779,24.8878,24.8918,17154.5199
2005-06-03 10:25:00,63.55,63.55,63.42,63.44,15260.839142528574,24.8918,24.8918,24.8408,24.8487,15260.8391
2005-06-03 10:30:00,63.45,63.5,63.42,63.5,17934.270817132117,24.8526,24.8722,24.8408,24.8722,17934.2708
2005-06-03 10:35:00,63.5,63.53,63.5,63.51,9802.582806879667,24.8722,24.8839,24.8722,24.8761,9802.5828
2005-06-03 10:40:00,63.51,63.59,63.5,63.53,12476.014481483213,24.8761,24.9074,24.8722,24.8839,12476.0145
2005-06-03 10:45:00,63.54,63.54,63.49,63.54,7686.116064485194,24.8878,24.8878,24.8683,24.8878,7686.1161
2005-06-03 10:50:00,63.52,63.6,63.52,63.57,10248.154752646926,24.88,24.9113,24.88,24.8996,10248.1548
2005-06-03 10:55:00,63.56,63.56,63.51,63.52,8020.295023810637,24.8957,24.8957,24.8761,24.88,8020.295
2005-06-03 11:00:00,63.5,63.5,63.37,63.4,18157.056790015748,24.8722,24.8722,24.8212,24.833,18157.0568
2005-06-03 11:05:00,63.39,63.4,63.37,63.4,12587.407467925028,24.8291,24.833,24.8212,24.833,12587.4075
2005-06-03 11:10:00,63.41,63.42,63.3,63.31,12587.407467925028,24.8369,24.8408,24.7938,24.7977,12587.4075
2005-06-03 11:15:00,63.33,63.33,63.2,63.23,23169.741179897395,24.8056,24.8056,24.7547,24.7664,23169.7412
2005-06-03 11:20:00,63.23,63.25,63.22,63.25,9913.975793321482,24.7664,24.7742,24.7625,24.7742,9913.9758
2005-06-03 11:25:00,63.25,63.27,63.25,63.27,4455.719457672576,24.7742,24.7821,24.7742,24.7821,4455.7195
2005-06-03 11:30:00,63.26,63.27,63.23,63.23,6126.614254299792,24.7782,24.7821,24.7664,24.7664,6126.6143
2005-06-03 11:35:00,63.23,63.24,63.15,63.15,30410.28529861533,24.7664,24.7703,24.7351,24.7351,30410.2853
2005-06-03 11:40:00,63.16,63.19,63.07,63.16,40992.6190105877,24.739,24.7507,24.7037,24.739,40992.619
2005-06-03 11:45:00,63.16,63.16,63.07,63.07,22946.95520701377,24.739,24.739,24.7037,24.7037,22946.9552
2005-06-03 11:50:00,63.07,63.07,62.98,63.0,26177.351813826383,24.7037,24.7037,24.6685,24.6763,26177.3518
2005-06-03 11:55:00,63.0,63.07,62.93,63.06,11696.263576390513,24.6763,24.7037,24.6489,24.6998,11696.2636
2005-06-03 12:00:00,63.06,63.06,62.95,63.0,20941.88145106111,24.6998,24.6998,24.6567,24.6763,20941.8815
2005-06-03 12:05:00,62.98,63.03,62.96,63.03,8243.080996694265,24.6685,24.6881,24.6607,24.6881,8243.081
2005-06-03 12:10:00,63.04,63.1,62.94,63.07,14481.088237435872,24.692,24.7155,24.6528,24.7037,14481.0882
2005-06-03 12:15:00,63.06,63.07,63.01,63.06,12030.442535715956,24.6998,24.7037,24.6802,24.6998,12030.4425
2005-06-03 12:20:00,63.07,63.09,63.02,63.03,13812.730318784988,24.7037,24.7116,24.6842,24.6881,13812.7303
2005-06-03 12:25:00,63.03,63.05,63.01,63.01,6794.972172950679,24.6881,24.6959,24.6802,24.6802,6794.9722
2005-06-03 12:30:00,63.02,63.11,63.02,63.07,11362.08461706507,24.6842,24.7194,24.6842,24.7037,11362.0846
2005-06-03 12:35:00,63.07,63.1,63.04,63.1,7240.544118717937,24.7037,24.7155,24.692,24.7155,7240.5441
2005-06-03 12:40:00,63.11,63.2,63.11,63.19,19716.558600201148,24.7194,24.7547,24.7194,24.7507,19716.5586
2005-06-03 12:45:00,63.19,63.19,63.13,63.13,4567.11244411439,24.7507,24.7507,24.7272,24.7272,4567.1124
2005-06-03 12:50:00,63.14,63.14,63.07,63.07,4010.1475119053184,24.7312,24.7312,24.7037,24.7037,4010.1475
2005-06-03 12:55:00,63.07,63.09,63.02,63.08,6015.221267857978,24.7037,24.7116,24.6842,24.7077,6015.2213
2005-06-03 13:00:00,63.06,63.06,63.0,63.01,4567.11244411439,24.6998,24.6998,24.6763,24.6802,4567.1124
2005-06-03 13:05:00,63.01,63.03,62.99,62.99,5681.042308532535,24.6802,24.6881,24.6724,24.6724,5681.0423
2005-06-03 13:10:00,62.99,63.0,62.98,63.0,5569.6493220907205,24.6724,24.6763,24.6685,24.6763,5569.6493
2005-06-03 13:15:00,63.01,63.04,63.0,63.0,6238.007240741606,24.6802,24.692,24.6763,24.6763,6238.0072
2005-06-03 13:20:00,63.0,63.07,63.0,63.04,6460.793213625236,24.6763,24.7037,24.6763,24.692,6460.7932
2005-06-03 13:25:00,63.04,63.04,63.0,63.04,4232.933484788948,24.692,24.692,24.6763,24.692,4232.9335
2005-06-03 13:30:00,63.06,63.09,63.04,63.04,8465.866969577895,24.6998,24.7116,24.692,24.692,8465.867
2005-06-03 13:35:00,63.05,63.09,63.02,63.02,4455.719457672576,24.6959,24.7116,24.6842,24.6842,4455.7195
2005-06-03 13:40:00,63.02,63.05,63.01,63.04,3898.754525463504,24.6842,24.6959,24.6802,24.692,3898.7545
2005-06-03 13:45:00,63.05,63.09,63.0,63.01,13701.337332343172,24.6959,24.7116,24.6763,24.6802,13701.3373
2005-06-03 13:50:00,63.02,63.03,62.99,63.0,9579.79683399604,24.6842,24.6881,24.6724,24.6763,9579.7968
2005-06-03 13:55:00,63.0,63.05,63.0,63.03,7686.116064485194,24.6763,24.6959,24.6763,24.6881,7686.1161
2005-06-03 14:00:00,63.03,63.07,62.99,63.05,5569.6493220907205,24.6881,24.7037,24.6724,24.6959,5569.6493
2005-06-03 14:05:00,63.05,63.06,63.01,63.06,3564.575566138061,24.6959,24.6998,24.6802,24.6998,3564.5756
2005-06-03 14:10:00,63.07,63.09,63.06,63.07,3564.575566138061,24.7037,24.7116,24.6998,24.7037,3564.5756
2005-06-03 14:15:00,63.07,63.18,63.07,63.18,6683.579186508864,24.7037,24.7468,24.7037,24.7468,6683.5792
2005-06-03 14:20:00,63.21,63.25,63.18,63.24,10359.54773908874,24.7586,24.7742,24.7468,24.7703,10359.5477
2005-06-03 14:25:00,63.24,63.25,63.23,63.25,9245.617874670595,24.7703,24.7742,24.7664,24.7742,9245.6179
2005-06-03 14:30:00,63.24,63.24,63.18,63.19,7240.544118717937,24.7703,24.7703,24.7468,24.7507,7240.5441
2005-06-03 14:35:00,63.19,63.2,63.17,63.17,2784.82466104536,24.7507,24.7547,24.7429,24.7429,2784.8247
2005-06-03 14:40:00,63.17,63.18,63.15,63.17,5792.435294974349,24.7429,24.7468,24.7351,24.7429,5792.4353
2005-06-03 14:45:00,63.16,63.16,63.09,63.1,8800.045928903339,24.739,24.739,24.7116,24.7155,8800.0459
2005-06-03 14:50:00,63.1,63.1,63.02,63.02,10136.76176620511,24.7155,24.7155,24.6842,24.6842,10136.7618
2005-06-03 14:55:00,63.03,63.15,63.02,63.15,10025.368779763296,24.6881,24.7351,24.6842,24.7351,10025.3688
2005-06-03 15:00:00,63.16,63.19,63.1,63.17,6126.614254299792,24.739,24.7507,24.7155,24.7429,6126.6143
2005-06-03 15:05:00,63.17,63.24,63.17,63.24,8354.47398313608,24.7429,24.7703,24.7429,24.7703,8354.474
2005-06-03 15:10:00,63.25,63.25,63.21,63.21,7797.509050927008,24.7742,24.7742,24.7586,24.7586,7797.5091
2005-06-03 15:15:00,63.22,63.24,63.15,63.24,12476.014481483213,24.7625,24.7703,24.7351,24.7703,12476.0145
2005-06-03 15:20:00,63.24,63.24,63.14,63.14,7463.330091601565,24.7703,24.7703,24.7312,24.7312,7463.3301
2005-06-03 15:25:00,63.15,63.15,62.97,62.98,18491.23574934119,24.7351,24.7351,24.6646,24.6685,18491.2357
2005-06-03 15:30:00,62.97,63.03,62.97,63.02,14146.90927811043,24.6646,24.6881,24.6646,24.6842,14146.9093
2005-06-03 15:35:00,63.02,63.07,62.98,62.98,22167.204301921065,24.6842,24.7037,24.6685,24.6685,22167.2043
2005-06-03 15:40:00,62.99,63.07,62.99,63.07,9913.975793321482,24.6724,24.7037,24.6724,24.7037,9913.9758
2005-06-03 15:45:00,63.05,63.07,63.02,63.05,8131.688010252452,24.6959,24.7037,24.6842,24.6959,8131.688
2005-06-03 15:50:00,63.03,63.03,63.0,63.0,14035.516291668617,24.6881,24.6881,24.6763,24.6763,14035.5163
2005-06-03 15:55:00,63.01,63.01,62.99,63.0,15372.232128970389,24.6802,24.6802,24.6724,24.6763,15372.2321
2005-06-06 09:30:00,63.2,63.23,63.12,63.12,12364.6214950414,24.7547,24.7664,24.7233,24.7233,12364.6215
2005-06-06 09:35:00,63.13,63.23,63.13,63.23,4455.719457672576,24.7272,24.7664,24.7272,24.7664,4455.7195
2005-06-06 09:40:00,63.23,63.48,63.17,63.42,19048.200681550265,24.7664,24.8643,24.7429,24.8408,19048.2007
2005-06-06 09:45:00,63.42,63.42,63.29,63.33,27959.639596895417,24.8408,24.8408,24.7899,24.8056,27959.6396
2005-06-06 09:50:00,63.33,63.42,63.33,63.4,8577.259956019709,24.8056,24.8408,24.8056,24.833,8577.26
2005-06-06 09:55:00,63.39,63.39,63.34,63.35,9357.01086111241,24.8291,24.8291,24.8095,24.8134,9357.0109
2005-06-06 10:00:00,63.35,63.37,63.32,63.32,9691.189820437854,24.8134,24.8212,24.8017,24.8017,9691.1898
2005-06-06 10:05:00,63.29,63.4,63.29,63.39,5458.256335648905,24.7899,24.833,24.7899,24.8291,5458.2563
2005-06-06 10:10:00,63.39,63.42,63.35,63.4,10582.33371197237,24.8291,24.8408,24.8134,24.833,10582.3337
2005-06-06 10:15:00,63.4,63.43,63.4,63.43,9468.403847554224,24.833,24.8447,24.833,24.8447,9468.4038
2005-06-06 10:20:00,63.46,63.59,63.44,63.59,14592.481223877689,24.8565,24.9074,24.8487,24.9074,14592.4812
2005-06-06 10:25:00,63.59,63.78,63.59,63.75,28850.78348842993,24.9074,24.9818,24.9074,24.9701,28850.7835
2005-06-06 10:30:00,63.69,63.77,63.65,63.68,10693.726698414182,24.9466,24.9779,24.9309,24.9427,10693.7267
2005-06-06 10:35:00,63.66,63.78,63.65,63.76,13924.1233052268,24.9348,24.9818,24.9309,24.974,13924.1233
2005-06-06 10:40:00,63.76,63.91,63.75,63.91,12810.193440808656,24.974,25.0328,24.9701,25.0328,12810.1934
2005-06-06 10:45:00,63.84,63.85,63.73,63.73,11473.477603506884,25.0053,25.0093,24.9623,24.9623,11473.4776
2005-06-06 10:50:00,63.75,63.84,63.69,63.69,17154.519912039417,24.9701,25.0053,24.9466,24.9466,17154.5199
2005-06-06 10:55:00,63.68,63.68,63.56,63.57,18157.056790015748,24.9427,24.9427,24.8957,24.8996,18157.0568
2005-06-06 11:00:00,63.54,63.57,63.53,63.53,9022.831901786967,24.8878,24.8996,24.8839,24.8839,9022.8319
2005-06-06 11:05:00,63.55,63.56,63.51,63.54,18714.02172222482,24.8918,24.8957,24.8761,24.8878,18714.0217
2005-06-06 11:10:00,63.54,63.58,63.52,63.58,9357.01086111241,24.8878,24.9035,24.88,24.9035,9357.0109
2005-06-06 11:15:00,63.58,63.65,63.58,63.59,14815.267196761317,24.9035,24.9309,24.9035,24.9074,14815.2672
2005-06-06 11:20:00,63.57,63.57,63.52,63.52,7240.544118717937,24.8996,24.8996,24.88,24.88,7240.5441
2005-06-06 11:25:00,63.53,63.57,63.5,63.51,14926.66018320313,24.8839,24.8996,24.8722,24.8761,14926.6602
2005-06-06 11:30:00,63.51,63.51,63.47,63.49,6460.793213625236,24.8761,24.8761,24.8604,24.8683,6460.7932
2005-06-06 11:35:00,63.5,63.51,63.48,63.5,7574.723078043379,24.8722,24.8761,24.8643,24.8722,7574.7231
2005-06-06 11:40:00,63.5,63.5,63.49,63.49,6015.221267857978,24.8722,24.8722,24.8683,24.8683,6015.2213
2005-06-06 11:45:00,63.49,63.52,63.46,63.46,5903.828281416163,24.8683,24.88,24.8565,24.8565,5903.8283
2005-06-06 11:50:00,63.47,63.51,63.46,63.46,5346.863349207091,24.8604,24.8761,24.8565,24.8565,5346.8633
2005-06-06 11:55:00,63.46,63.5,63.46,63.5,2896.2176474871744,24.8565,24.8722,24.8565,24.8722,2896.2176
2005-06-06 12:00:00,63.5,63.51,63.5,63.5,5012.684389881648,24.8722,24.8761,24.8722,24.8722,5012.6844
2005-06-06 12:05:00,63.5,63.51,63.48,63.48,2562.0386881617314,24.8722,24.8761,24.8643,24.8643,2562.0387
2005-06-06 12:10:00,63.47,63.49,63.47,63.49,4344.326471230762,24.8604,24.8683,24.8604,24.8683,4344.3265
2005-06-06 12:15:00,63.5,63.56,63.5,63.56,5346.863349207091,24.8722,24.8957,24.8722,24.8957,5346.8633
2005-06-06 12:20:00,63.56,63.56,63.51,63.53,3007.610633928989,24.8957,24.8957,24.8761,24.8839,3007.6106
2005-06-06 12:25:00,63.54,63.54,63.5,63.5,1225.3228508599584,24.8878,24.8878,24.8722,24.8722,1225.3229
2005-06-06 12:30:00,63.51,63.52,63.51,63.52,2227.859728836288,24.8761,24.88,24.8761,24.88,2227.8597
2005-06-06 12:35:00,63.5,63.51,63.5,63.5,1670.894796627216,24.8722,24.8761,24.8722,24.8722,1670.8948
2005-06-06 12:40:00,63.5,63.54,63.47,63.54,3341.789593254432,24.8722,24.8878,24.8604,24.8878,3341.7896
2005-06-06 12:45:00,63.53,63.53,63.51,63.52,2116.466742394474,24.8839,24.8839,24.8761,24.88,2116.4667
2005-06-06 12:50:00,63.53,63.6,63.53,63.56,5458.256335648905,24.8839,24.9113,24.8839,24.8957,5458.2563
2005-06-06 12:55:00,63.56,63.59,63.51,63.51,6683.579186508864,24.8957,24.9074,24.8761,24.8761,6683.5792
2005-06-06 13:00:00,63.51,63.51,63.5,63.5,1670.894796627216,24.8761,24.8761,24.8722,24.8722,1670.8948
2005-06-06 13:05:00,63.5,63.5,63.48,63.49,3230.396606812618,24.8722,24.8722,24.8643,24.8683,3230.3966
2005-06-06 13:10:00,63.49,63.52,63.49,63.51,6794.972172950679,24.8683,24.88,24.8683,24.8761,6794.9722
2005-06-06 13:15:00,63.54,63.55,63.51,63.52,5346.863349207091,24.8878,24.8918,24.8761,24.88,5346.8633
2005-06-06 13:20:00,63.53,63.54,63.48,63.52,6015.221267857978,24.8839,24.8878,24.8643,24.88,6015.2213
2005-06-06 13:25:00,63.54,63.56,63.53,63.54,3341.789593254432,24.8878,24.8957,24.8839,24.8878,3341.7896
2005-06-06 13:30:00,63.53,63.54,63.49,63.49,3675.968552579875,24.8839,24.8878,24.8683,24.8683,3675.9686
2005-06-06 13:35:00,63.5,63.51,63.5,63.51,5235.470362765277,24.8722,24.8761,24.8722,24.8761,5235.4704
2005-06-06 13:40:00,63.51,63.57,63.51,63.52,9245.617874670595,24.8761,24.8996,24.8761,24.88,9245.6179
2005-06-06 13:45:00,63.51,63.52,63.49,63.52,10470.940725530554,24.8761,24.88,24.8683,24.88,10470.9407
2005-06-06 13:50:00,63.52,63.56,63.51,63.55,11139.29864418144,24.88,24.8957,24.8761,24.8918,11139.2986
2005-06-06 13:55:00,63.54,63.56,63.5,63.5,6015.221267857978,24.8878,24.8957,24.8722,24.8722,6015.2213
2005-06-06 14:00:00,63.5,63.54,63.49,63.54,7797.509050927008,24.8722,24.8878,24.8683,24.8878,7797.5091
2005-06-06 14:05:00,63.56,63.59,63.51,63.51,12253.228508599585,24.8957,24.9074,24.8761,24.8761,12253.2285
2005-06-06 14:10:00,63.5,63.51,63.49,63.51,6794.972172950679,24.8722,24.8761,24.8683,24.8761,6794.9722
2005-06-06 14:15:00,63.5,63.5,63.46,63.48,6460.793213625236,24.8722,24.8722,24.8565,24.8643,6460.7932
2005-06-06 14:20:00,63.5,63.51,63.5,63.5,4678.505430556205,24.8722,24.8761,24.8722,24.8722,4678.5054
2005-06-06 14:25:00,63.5,63.51,63.5,63.5,7463.330091601565,24.8722,24.8761,24.8722,24.8722,7463.3301
2005-06-06 14:30:00,63.5,63.53,63.5,63.53,10805.119684855998,24.8722,24.8839,24.8722,24.8839,10805.1197
2005-06-06 14:35:00,63.53,63.53,63.49,63.5,7797.509050927008,24.8839,24.8839,24.8683,24.8722,7797.5091
2005-06-06 14:40:00,63.48,63.51,63.47,63.51,13255.765386575917,24.8643,24.8761,24.8604,24.8761,13255.7654
2005-06-06 14:45:00,63.51,63.52,63.49,63.5,5235.470362765277,24.8761,24.88,24.8683,24.8722,5235.4704
2005-06-06 14:50:00,63.5,63.52,63.5,63.52,4455.719457672576,24.8722,24.88,24.8722,24.88,4455.7195
2005-06-06 14:55:00,63.52,63.54,63.51,63.51,5124.077376323463,24.88,24.8878,24.8761,24.8761,5124.0774
2005-06-06 15:00:00,63.52,63.54,63.47,63.47,9245.617874670595,24.88,24.8878,24.8604,24.8604,9245.6179
2005-06-06 15:05:00,63.47,63.48,63.44,63.48,7463.330091601565,24.8604,24.8643,24.8487,24.8643,7463.3301
2005-06-06 15:10:00,63.48,63.51,63.46,63.46,7351.937105159751,24.8643,24.8761,24.8565,24.8565,7351.9371
2005-06-06 15:15:00,63.47,63.5,63.45,63.5,6683.579186508864,24.8604,24.8722,24.8526,24.8722,6683.5792
2005-06-06 15:20:00,63.5,63.54,63.49,63.53,9579.79683399604,24.8722,24.8878,24.8683,24.8839,9579.7968
2005-06-06 15:25:00,63.53,63.53,63.5,63.52,8465.866969577895,24.8839,24.8839,24.8722,24.88,8465.867
2005-06-06 15:30:00,63.52,63.54,63.48,63.5,12587.407467925028,24.88,24.8878,24.8643,24.8722,12587.4075
2005-06-06 15:35:00,63.5,63.54,63.5,63.52,11584.870589948698,24.8722,24.8878,24.8722,24.88,11584.8706
2005-06-06 15:40:00,63.52,63.54,63.47,63.49,9691.189820437854,24.88,24.8878,24.8604,24.8683,9691.1898
2005-06-06 15:45:00,63.5,63.54,63.5,63.51,13924.1233052268,24.8722,24.8878,24.8722,24.8761,13924.1233
2005-06-06 15:50:00,63.5,63.54,63.49,63.53,18379.842762899378,24.8722,24.8878,24.8683,24.8839,18379.8428
2005-06-06 15:55:00,63.52,63.56,63.51,63.51,14703.874210319502,24.88,24.8957,24.8761,24.8761,14703.8742
2005-06-07 09:30:00,63.75,63.8,63.74,63.74,20941.88145106111,24.9701,24.9897,24.9662,24.9662,20941.8815
2005-06-07 09:35:00,63.75,63.75,63.64,63.68,5681.042308532535,24.9701,24.9701,24.927,24.9427,5681.0423
2005-06-07 09:40:00,63.68,63.75,63.63,63.68,13032.979413692285,24.9427,24.9701,24.9231,24.9427,13032.9794
2005-06-07 09:45:00,63.74,63.94,63.73,63.94,15483.625115412202,24.9662,25.0445,24.9623,25.0445,15483.6251
2005-06-07 09:50:00,63.93,63.94,63.89,63.9,9468.403847554224,25.0406,25.0445,25.0249,25.0288,9468.4038
2005-06-07 09:55:00,63.92,63.95,63.85,63.91,8020.295023810637,25.0367,25.0484,25.0093,25.0328,8020.295
2005-06-07 10:00:00,63.91,63.95,63.86,63.86,12810.193440808656,25.0328,25.0484,25.0132,25.0132,12810.1934
2005-06-07 10:05:00,63.87,63.96,63.86,63.92,11362.08461706507,25.0171,25.0523,25.0132,25.0367,11362.0846
2005-06-07 10:10:00,63.97,64.04,63.89,63.96,16151.983034063089,25.0563,25.0837,25.0249,25.0523,16151.983
2005-06-07 10:15:00,63.9,63.96,63.9,63.94,17934.270817132117,25.0288,25.0523,25.0288,25.0445,17934.2708
2005-06-07 10:20:00,63.94,64.01,63.92,64.01,14815.267196761317,25.0445,25.0719,25.0367,25.0719,14815.2672
2005-06-07 10:25:00,64.03,64.12,63.99,64.12,16263.376020504904,25.0798,25.115,25.0641,25.115,16263.376
2005-06-07 10:30:00,64.11,64.21,64.11,64.15,18602.628735783004,25.1111,25.1503,25.1111,25.1268,18602.6287
2005-06-07 10:35:00,64.15,64.31,64.12,64.31,26177.351813826383,25.1268,25.1894,25.115,25.1894,26177.3518
2005-06-07 10:40:00,64.32,64.32,64.23,64.29,20607.702491735665,25.1934,25.1934,25.1581,25.1816,20607.7025
2005-06-07 10:45:00,64.29,64.42,64.29,64.34,27291.28167824453,25.1816,25.2325,25.1816,25.2012,27291.2817
2005-06-07 10:50:00,64.34,64.39,64.34,64.39,6794.972172950679,25.2012,25.2208,25.2012,25.2208,6794.9722
2005-06-07 10:55:00,64.39,64.53,64.38,64.53,21498.846383270185,25.2208,25.2756,25.2169,25.2756,21498.8464
2005-06-07 11:00:00,64.53,64.54,64.5,64.53,31301.429190149847,25.2756,25.2795,25.2639,25.2756,31301.4292
2005-06-07 11:05:00,64.53,64.65,64.53,64.59,31858.39412235892,25.2756,25.3226,25.2756,25.2991,31858.3941
2005-06-07 11:10:00,64.63,64.86,64.63,64.77,30076.10633928989,25.3148,25.4049,25.3148,25.3696,30076.1063
2005-06-07 11:15:00,64.76,64.76,64.72,64.72,17265.912898481234,25.3657,25.3657,25.35,25.35,17265.9129
2005-06-07 11:20:00,64.73,64.78,64.68,64.68,12698.80045436684,25.3539,25.3735,25.3344,25.3344,12698.8005
2005-06-07 11:25:00,64.68,64.68,64.56,64.56,21833.02534259562,25.3344,25.3344,25.2874,25.2874,21833.0253
2005-06-07 11:30:00,64.57,64.59,64.55,64.56,28739.39050198812,25.2913,25.2991,25.2834,25.2874,28739.3905
2005-06-07 11:35:00,64.56,64.56,64.48,64.49,14926.66018320313,25.2874,25.2874,25.256,25.2599,14926.6602
2005-06-07 11:40:00,64.49,64.49,64.45,64.46,14592.481223877689,25.2599,25.2599,25.2443,25.2482,14592.4812
2005-06-07 11:45:00,64.47,64.56,64.43,64.56,20830.48846461929,25.2521,25.2874,25.2364,25.2874,20830.4885
2005-06-07 11:50:00,64.56,64.56,64.5,64.52,5124.077376323463,25.2874,25.2874,25.2639,25.2717,5124.0774
2005-06-07 11:55:00,64.55,64.55,64.5,64.52,5681.042308532535,25.2834,25.2834,25.2639,25.2717,5681.0423
2005-06-07 12:00:00,64.51,64.51,64.44,64.47,8688.652942461524,25.2678,25.2678,25.2404,25.2521,8688.6529
2005-06-07 12:05:00,64.46,64.48,64.41,64.47,3675.968552579875,25.2482,25.256,25.2286,25.2521,3675.9686
2005-06-07 12:10:00,64.47,64.51,64.47,64.48,4567.11244411439,25.2521,25.2678,25.2521,25.256,4567.1124
2005-06-07 12:15:00,64.47,64.47,64.46,64.47,1670.894796627216,25.2521,25.2521,25.2482,25.2521,1670.8948
2005-06-07 12:20:00,64.47,64.56,64.46,64.55,6572.18620006705,25.2521,25.2874,25.2482,25.2834,6572.1862
2005-06-07 12:25:00,64.55,64.58,64.49,64.56,18045.66380357393,25.2834,25.2952,25.2599,25.2874,18045.6638
2005-06-07 12:30:00,64.57,64.63,64.56,64.61,6238.007240741606,25.2913,25.3148,25.2874,25.3069,6238.0072
2005-06-07 12:35:00,64.6,64.6,64.57,64.57,2562.0386881617314,25.303,25.303,25.2913,25.2913,2562.0387
2005-06-07 12:40:00,64.58,64.59,64.58,64.58,37316.65045800783,25.2952,25.2991,25.2952,25.2952,37316.6505
2005-06-07 12:45:00,64.57,64.59,64.52,64.59,9357.01086111241,25.2913,25.2991,25.2717,25.2991,9357.0109
2005-06-07 12:50:00,64.58,64.58,64.55,64.55,1893.6807695108448,25.2952,25.2952,25.2834,25.2834,1893.6808
2005-06-07 12:55:00,64.55,64.62,64.48,64.61,12364.6214950414,25.2834,25.3109,25.256,25.3069,12364.6215
2005-06-07 13:00:00,64.6,64.62,64.59,64.6,3898.754525463504,25.303,25.3109,25.2991,25.303,3898.7545
2005-06-07 13:05:00,64.6,64.61,64.6,64.61,3564.575566138061,25.303,25.3069,25.303,25.3069,3564.5756
2005-06-07 13:10:00,64.63,64.65,64.63,64.65,15038.053169644943,25.3148,25.3226,25.3148,25.3226,15038.0532
2005-06-07 13:15:00,64.65,64.67,64.64,64.64,8020.295023810637,25.3226,25.3304,25.3187,25.3187,8020.295
2005-06-07 13:20:00,64.65,64.65,64.59,64.6,6460.793213625236,25.3226,25.3226,25.2991,25.303,6460.7932
2005-06-07 13:25:00,64.59,64.61,64.55,64.58,8577.259956019709,25.2991,25.3069,25.2834,25.2952,8577.26
2005-06-07 13:30:00,64.56,64.56,64.5,64.5,4232.933484788948,25.2874,25.2874,25.2639,25.2639,4232.9335
2005-06-07 13:35:00,64.49,64.63,64.48,64.63,8243.080996694265,25.2599,25.3148,25.256,25.3148,8243.081
2005-06-07 13:40:00,64.63,64.74,64.63,64.74,12476.014481483213,25.3148,25.3579,25.3148,25.3579,12476.0145
2005-06-07 13:45:00,64.74,64.79,64.73,64.74,19493.77262731752,25.3579,25.3774,25.3539,25.3579,19493.7726
2005-06-07 13:50:00,64.74,64.75,64.73,64.75,12698.80045436684,25.3579,25.3618,25.3539,25.3618,12698.8005
2005-06-07 13:55:00,64.75,64.75,64.69,64.69,8465.866969577895,25.3618,25.3618,25.3383,25.3383,8465.867
2005-06-07 14:00:00,64.7,64.7,64.64,64.67,11139.29864418144,25.3422,25.3422,25.3187,25.3304,11139.2986
2005-06-07 14:05:00,64.68,64.76,64.68,64.69,9357.01086111241,25.3344,25.3657,25.3344,25.3383,9357.0109
2005-06-07 14:10:00,64.69,64.69,64.37,64.39,27848.2466104536,25.3383,25.3383,25.2129,25.2208,27848.2466
2005-06-07 14:15:00,64.41,64.49,64.41,64.49,17600.091857806678,25.2286,25.2599,25.2286,25.2599,17600.0919
2005-06-07 14:20:00,64.49,64.49,64.43,64.47,8800.045928903339,25.2599,25.2599,25.2364,25.2521,8800.0459
2005-06-07 14:25:00,64.47,64.52,64.45,64.47,8131.688010252452,25.2521,25.2717,25.2443,25.2521,8131.688
2005-06-07 14:30:00,64.48,64.52,64.48,64.52,5346.863349207091,25.256,25.2717,25.256,25.2717,5346.8633
2005-06-07 14:35:00,64.52,64.66,64.5,64.66,16708.94796627216,25.2717,25.3265,25.2639,25.3265,16708.948
2005-06-07 14:40:00,64.66,64.66,64.61,64.62,22724.16923413014,25.3265,25.3265,25.3069,25.3109,22724.1692
2005-06-07 14:45:00,64.62,64.64,64.58,64.58,13589.944345901358,25.3109,25.3187,25.2952,25.2952,13589.9443
2005-06-07 14:50:00,64.57,64.68,64.56,64.66,6683.579186508864,25.2913,25.3344,25.2874,25.3265,6683.5792
2005-06-07 14:55:00,64.69,64.71,64.67,64.67,5235.470362765277,25.3383,25.3461,25.3304,25.3304,5235.4704
2005-06-07 15:00:00,64.68,64.69,64.66,64.68,12364.6214950414,25.3344,25.3383,25.3265,25.3344,12364.6215
2005-06-07 15:05:00,64.67,64.71,64.62,64.71,17154.519912039417,25.3304,25.3461,25.3109,25.3461,17154.5199
2005-06-07 15:10:00,64.71,64.71,64.57,64.58,10805.119684855998,25.3461,25.3461,25.2913,25.2952,10805.1197
2005-06-07 15:15:00,64.61,64.66,64.57,64.64,9802.582806879667,25.3069,25.3265,25.2913,25.3187,9802.5828
2005-06-07 15:20:00,64.65,64.65,64.58,64.59,7797.509050927008,25.3226,25.3226,25.2952,25.2991,7797.5091
2005-06-07 15:25:00,64.6,64.64,64.57,64.58,13478.551359459543,25.303,25.3187,25.2913,25.2952,13478.5514
2005-06-07 15:30:00,64.58,64.59,64.43,64.45,16820.340952713974,25.2952,25.2991,25.2364,25.2443,16820.341
2005-06-07 15:35:00,64.43,64.5,64.41,64.42,15929.19706117946,25.2364,25.2639,25.2286,25.2325,15929.1971
2005-06-07 15:40:00,64.42,64.42,64.29,64.31,25731.77986805913,25.2325,25.2325,25.1816,25.1894,25731.7799
2005-06-07 15:45:00,64.29,64.3,64.22,64.27,16820.340952713974,25.1816,25.1855,25.1542,25.1738,16820.341
2005-06-07 15:50:00,64.24,64.24,64.16,64.16,19270.98665443389,25.162,25.162,25.1307,25.1307,19270.9867
2005-06-07 15:55:00,64.16,64.26,64.15,64.23,13255.765386575917,25.1307,25.1699,25.1268,25.1581,13255.7654
2005-06-08 09:30:00,64.28,64.35,64.28,64.35,8354.47398313608,25.1777,25.2051,25.1777,25.2051,8354.474
2005-06-08 09:35:00,64.37,64.77,64.37,64.73,8131.688010252452,25.2129,25.3696,25.2129,25.3539,8131.688
2005-06-08 09:40:00,64.73,64.79,64.65,64.77,26065.95882738457,25.3539,25.3774,25.3226,25.3696,26065.9588
2005-06-08 09:45:00,64.77,64.78,64.68,64.72,21610.239369711995,25.3696,25.3735,25.3344,25.35,21610.2394
2005-06-08 09:50:00,64.75,64.92,64.75,64.89,15706.41108829583,25.3618,25.4284,25.3618,25.4166,15706.4111
2005-06-08 09:55:00,64.88,64.98,64.81,64.98,8020.295023810637,25.4127,25.4519,25.3853,25.4519,8020.295
2005-06-08 10:00:00,64.96,64.97,64.78,64.89,7797.509050927008,25.444,25.4479,25.3735,25.4166,7797.5091
2005-06-08 10:05:00,64.93,65.0,64.88,64.91,12921.586427250471,25.4323,25.4597,25.4127,25.4244,12921.5864
2005-06-08 10:10:00,64.89,64.9,64.79,64.82,13924.1233052268,25.4166,25.4205,25.3774,25.3892,13924.1233
2005-06-08 10:15:00,64.82,64.82,64.75,64.79,13701.337332343172,25.3892,25.3892,25.3618,25.3774,13701.3373
2005-06-08 10:20:00,64.77,64.77,64.69,64.7,14592.481223877689,25.3696,25.3696,25.3383,25.3422,14592.4812
2005-06-08 10:25:00,64.7,64.7,64.58,64.58,11919.04954927414,25.3422,25.3422,25.2952,25.2952,11919.0495
2005-06-08 10:30:00,64.56,64.56,64.47,64.51,14369.695250994058,25.2874,25.2874,25.2521,25.2678,14369.6953
2005-06-08 10:35:00,64.51,64.58,64.46,64.52,12141.83552215777,25.2678,25.2952,25.2482,25.2717,12141.8355
2005-06-08 10:40:00,64.53,64.56,64.52,64.56,14926.66018320313,25.2756,25.2874,25.2717,25.2874,14926.6602
2005-06-08 10:45:00,64.55,64.63,64.51,64.57,13924.1233052268,25.2834,25.3148,25.2678,25.2913,13924.1233
2005-06-08 10:50:00,64.58,64.82,64.58,64.73,13255.765386575917,25.2952,25.3892,25.2952,25.3539,13255.7654
2005-06-08 10:55:00,64.73,64.88,64.73,64.87,19827.951586642965,25.3539,25.4127,25.3539,25.4088,19827.9516
2005-06-08 11:00:00,64.87,64.87,64.76,64.82,15929.19706117946,25.4088,25.4088,25.3657,25.3892,15929.1971
2005-06-08 11:05:00,64.83,64.83,64.77,64.78,5012.684389881648,25.3931,25.3931,25.3696,25.3735,5012.6844
2005-06-08 11:10:00,64.78,64.82,64.78,64.81,9691.189820437854,25.3735,25.3892,25.3735,25.3853,9691.1898
2005-06-08 11:15:00,64.79,64.79,64.73,64.74,6572.18620006705,25.3774,25.3774,25.3539,25.3579,6572.1862
2005-06-08 11:20:00,64.73,64.78,64.73,64.77,7351.937105159751,25.3539,25.3735,25.3539,25.3696,7351.9371
2005-06-08 11:25:00,64.77,64.91,64.77,64.88,14592.481223877689,25.3696,25.4244,25.3696,25.4127,14592.4812
2005-06-08 11:30:00,64.88,64.88,64.84,64.84,5012.684389881648,25.4127,25.4127,25.397,25.397,5012.6844
2005-06-08 11:35:00,64.82,64.83,64.82,64.82,5012.684389881648,25.3892,25.3931,25.3892,25.3892,5012.6844
2005-06-08 11:40:00,64.82,64.82,64.79,64.8,9691.189820437854,25.3892,25.3892,25.3774,25.3814,9691.1898
2005-06-08 11:45:00,64.78,64.85,64.76,64.78,11027.905657739626,25.3735,25.4009,25.3657,25.3735,11027.9057
2005-06-08 11:50:00,64.78,64.82,64.74,64.79,5458.256335648905,25.3735,25.3892,25.3579,25.3774,5458.2563
2005-06-08 11:55:00,64.8,64.92,64.8,64.91,10248.154752646926,25.3814,25.4284,25.3814,25.4244,10248.1548
2005-06-08 12:00:00,64.9,64.91,64.86,64.86,4232.933484788948,25.4205,25.4244,25.4049,25.4049,4232.9335
2005-06-08 12:05:00,64.87,64.92,64.85,64.92,7908.902037368823,25.4088,25.4284,25.4009,25.4284,7908.902
2005-06-08 12:10:00,64.91,64.95,64.91,64.93,10693.726698414182,25.4244,25.4401,25.4244,25.4323,10693.7267
2005-06-08 12:15:00,64.92,64.93,64.91,64.91,4010.1475119053184,25.4284,25.4323,25.4244,25.4244,4010.1475
2005-06-08 12:20:00,64.91,64.98,64.9,64.94,11696.263576390513,25.4244,25.4519,25.4205,25.4362,11696.2636
2005-06-08 12:25:00,64.94,64.96,64.93,64.95,2896.2176474871744,25.4362,25.444,25.4323,25.4401,2896.2176
2005-06-08 12:30:00,64.95,64.96,64.95,64.96,2339.252715278102,25.4401,25.444,25.4401,25.444,2339.2527
2005-06-08 12:35:00,64.97,64.98,64.95,64.98,4567.11244411439,25.4479,25.4519,25.4401,25.4519,4567.1124
2005-06-08 12:40:00,64.99,65.01,64.98,64.99,9245.617874670595,25.4558,25.4636,25.4519,25.4558,9245.6179
2005-06-08 12:45:00,64.98,65.02,64.97,65.02,7574.723078043379,25.4519,25.4675,25.4479,25.4675,7574.7231
2005-06-08 12:50:00,65.02,65.03,65.01,65.02,9691.189820437854,25.4675,25.4715,25.4636,25.4675,9691.1898
2005-06-08 12:55:00,65.02,65.03,64.96,64.96,9579.79683399604,25.4675,25.4715,25.444,25.444,9579.7968
2005-06-08 13:00:00,64.96,65.05,64.95,65.05,40212.868105495,25.444,25.4793,25.4401,25.4793,40212.8681
2005-06-08 13:05:00,65.05,65.06,65.04,65.05,3898.754525463504,25.4793,25.4832,25.4754,25.4793,3898.7545
2005-06-08 13:10:00,65.06,65.08,65.01,65.08,9245.617874670595,25.4832,25.491,25.4636,25.491,9245.6179
2005-06-08 13:15:00,65.09,65.09,65.01,65.02,7686.116064485194,25.495,25.495,25.4636,25.4675,7686.1161
2005-06-08 13:20:00,65.01,65.06,65.01,65.01,10359.54773908874,25.4636,25.4832,25.4636,25.4636,10359.5477
2005-06-08 13:25:00,65.01,65.01,64.98,64.99,3341.789593254432,25.4636,25.4636,25.4519,25.4558,3341.7896
2005-06-08 13:30:00,64.98,64.99,64.98,64.98,3564.575566138061,25.4519,25.4558,25.4519,25.4519,3564.5756
2005-06-08 13:35:00,64.99,64.99,64.97,64.98,10582.33371197237,25.4558,25.4558,25.4479,25.4519,10582.3337
2005-06-08 13:40:00,64.98,64.99,64.97,64.97,6683.579186508864,25.4519,25.4558,25.4479,25.4479,6683.5792
2005-06-08 13:45:00,64.96,64.96,64.82,64.86,15595.018101854015,25.444,25.444,25.3892,25.4049,15595.0181
2005-06-08 13:50:00,64.86,64.88,64.79,64.79,12698.80045436684,25.4049,25.4127,25.3774,25.3774,12698.8005
2005-06-08 13:55:00,64.79,64.91,64.79,64.87,16597.554979830347,25.3774,25.4244,25.3774,25.4088,16597.555
2005-06-08 14:00:00,64.86,64.86,64.77,64.78,23838.09909854828,25.4049,25.4049,25.3696,25.3735,23838.0991
2005-06-08 14:05:00,64.78,64.8,64.72,64.72,11584.870589948698,25.3735,25.3814,25.35,25.35,11584.8706
2005-06-08 14:10:00,64.73,64.77,64.65,64.66,13367.158373017728,25.3539,25.3696,25.3226,25.3265,13367.1584
2005-06-08 14:15:00,64.69,64.8,64.69,64.77,20941.88145106111,25.3383,25.3814,25.3383,25.3696,20941.8815
2005-06-08 14:20:00,64.77,64.81,64.75,64.8,14481.088237435872,25.3696,25.3853,25.3618,25.3814,14481.0882
2005-06-08 14:25:00,64.8,64.8,64.78,64.79,3564.575566138061,25.3814,25.3814,25.3735,25.3774,3564.5756
2005-06-08 14:30:00,64.79,64.79,64.75,64.76,12476.014481483213,25.3774,25.3774,25.3618,25.3657,12476.0145
2005-06-08 14:35:00,64.76,64.81,64.75,64.78,20384.916518852035,25.3657,25.3853,25.3618,25.3735,20384.9165
2005-06-08 14:40:00,64.8,64.86,64.8,64.84,3341.789593254432,25.3814,25.4049,25.3814,25.397,3341.7896
2005-06-08 14:45:00,64.84,64.84,64.75,64.75,14035.516291668617,25.397,25.397,25.3618,25.3618,14035.5163
2005-06-08 14:50:00,64.75,64.75,64.71,64.73,10136.76176620511,25.3618,25.3618,25.3461,25.3539,10136.7618
2005-06-08 14:55:00,64.73,64.73,64.67,64.68,6349.400227183421,25.3539,25.3539,25.3304,25.3344,6349.4002
2005-06-08 15:00:00,64.68,64.72,64.67,64.71,4455.719457672576,25.3344,25.35,25.3304,25.3461,4455.7195
2005-06-08 15:05:00,64.71,64.77,64.71,64.75,6015.221267857978,25.3461,25.3696,25.3461,25.3618,6015.2213
2005-06-08 15:10:00,64.74,64.79,64.73,64.76,7240.544118717937,25.3579,25.3774,25.3539,25.3657,7240.5441
2005-06-08 15:15:00,64.76,64.77,64.72,64.72,9579.79683399604,25.3657,25.3696,25.35,25.35,9579.7968
2005-06-08 15:20:00,64.72,64.73,64.67,64.67,11584.870589948698,25.35,25.3539,25.3304,25.3304,11584.8706
2005-06-08 15:25:00,64.67,64.67,64.59,64.59,7686.116064485194,25.3304,25.3304,25.2991,25.2991,7686.1161
2005-06-08 15:30:00,64.59,64.62,64.58,64.58,20384.916518852035,25.2991,25.3109,25.2952,25.2952,20384.9165
2005-06-08 15:35:00,64.57,64.61,64.56,64.61,7797.509050927008,25.2913,25.3069,25.2874,25.3069,7797.5091
2005-06-08 15:40:00,64.61,64.69,64.6,64.67,19270.98665443389,25.3069,25.3383,25.303,25.3304,19270.9867
2005-06-08 15:45:00,64.65,64.66,64.62,64.66,8465.866969577895,25.3226,25.3265,25.3109,25.3265,8465.867
2005-06-08 15:50:00,64.68,64.68,64.65,64.65,12698.80045436684,25.3344,25.3344,25.3226,25.3226,12698.8005
2005-06-08 15:55:00,64.65,64.65,64.59,64.6,18379.842762899378,25.3226,25.3226,25.2991,25.303,18379.8428
2005-06-09 09:30:00,64.61,64.62,64.42,64.42,12921.586427250471,25.3069,25.3109,25.2325,25.2325,12921.5864
2005-06-09 09:35:00,64.39,64.4,64.23,64.26,14926.66018320313,25.2208,25.2247,25.1581,25.1699,14926.6602
2005-06-09 09:40:00,64.26,64.43,64.25,64.42,15260.839142528574,25.1699,25.2364,25.1659,25.2325,15260.8391
2005-06-09 09:45:00,64.45,64.45,64.36,64.39,6906.365159392493,25.2443,25.2443,25.209,25.2208,6906.3652
2005-06-09 09:50:00,64.39,64.42,64.36,64.38,7463.330091601565,25.2208,25.2325,25.209,25.2169,7463.3301
2005-06-09 09:55:00,64.37,64.43,64.37,64.41,18157.056790015748,25.2129,25.2364,25.2129,25.2286,18157.0568
2005-06-09 10:00:00,64.4,64.4,64.2,64.29,17043.126925597604,25.2247,25.2247,25.1463,25.1816,17043.1269
2005-06-09 10:05:00,64.36,64.5,64.32,64.46,16040.590047621274,25.209,25.2639,25.1934,25.2482,16040.59
2005-06-09 10:10:00,64.46,64.47,64.32,64.32,13032.979413692285,25.2482,25.2521,25.1934,25.1934,13032.9794
2005-06-09 10:15:00,64.31,64.43,64.15,64.16,12476.014481483213,25.1894,25.2364,25.1268,25.1307,12476.0145
2005-06-09 10:20:00,64.17,64.29,64.17,64.28,15260.839142528574,25.1346,25.1816,25.1346,25.1777,15260.8391
2005-06-09 10:25:00,64.28,64.35,64.22,64.31,16263.376020504904,25.1777,25.2051,25.1542,25.1894,16263.376
2005-06-09 10:30:00,64.23,64.27,64.23,64.26,4010.1475119053184,25.1581,25.1738,25.1581,25.1699,4010.1475
2005-06-09 10:35:00,64.26,64.26,64.19,64.21,8131.688010252452,25.1699,25.1699,25.1424,25.1503,8131.688
2005-06-09 10:40:00,64.24,64.24,64.15,64.16,7129.151132276122,25.162,25.162,25.1268,25.1307,7129.1511
2005-06-09 10:45:00,64.12,64.28,64.1,64.21,9579.79683399604,25.115,25.1777,25.1072,25.1503,9579.7968
2005-06-09 10:50:00,64.21,64.22,64.15,64.15,10582.33371197237,25.1503,25.1542,25.1268,25.1268,10582.3337
2005-06-09 10:55:00,64.16,64.17,64.11,64.13,13478.551359459543,25.1307,25.1346,25.1111,25.1189,13478.5514
2005-06-09 11:00:00,64.14,64.15,64.11,64.11,11362.08461706507,25.1228,25.1268,25.1111,25.1111,11362.0846
2005-06-09 11:05:00,64.11,64.12,64.08,64.09,17154.519912039417,25.1111,25.115,25.0993,25.1033,17154.5199
2005-06-09 11:10:00,64.08,64.09,64.02,64.02,12810.193440808656,25.0993,25.1033,25.0758,25.0758,12810.1934
2005-06-09 11:15:00,64.02,64.09,64.01,64.03,14592.481223877689,25.0758,25.1033,25.0719,25.0798,14592.4812
2005-06-09 11:20:00,64.01,64.01,63.98,63.99,8688.652942461524,25.0719,25.0719,25.0602,25.0641,8688.6529
2005-06-09 11:25:00,63.98,64.0,63.94,63.95,12698.80045436684,25.0602,25.068,25.0445,25.0484,12698.8005
2005-06-09 11:30:00,63.95,64.02,63.94,64.01,13255.765386575917,25.0484,25.0758,25.0445,25.0719,13255.7654
2005-06-09 11:35:00,64.0,64.03,63.99,64.02,4121.540498347133,25.068,25.0798,25.0641,25.0758,4121.5405
2005-06-09 11:40:00,64.03,64.19,64.03,64.19,30076.10633928989,25.0798,25.1424,25.0798,25.1424,30076.1063
2005-06-09 11:45:00,64.17,64.17,64.12,64.12,10805.119684855998,25.1346,25.1346,25.115,25.115,10805.1197
2005-06-09 11:50:00,64.12,64.2,64.12,64.19,10916.51267129781,25.115,25.1463,25.115,25.1424,10916.5127
2005-06-09 11:55:00,64.2,64.29,64.2,64.26,11807.656562832326,25.1463,25.1816,25.1463,25.1699,11807.6566
2005-06-09 12:00:00,64.29,64.46,64.28,64.31,12364.6214950414,25.1816,25.2482,25.1777,25.1894,12364.6215
2005-06-09 12:05:00,64.31,64.38,64.28,64.36,4455.719457672576,25.1894,25.2169,25.1777,25.209,4455.7195
2005-06-09 12:10:00,64.38,64.42,64.38,64.42,4344.326471230762,25.2169,25.2325,25.2169,25.2325,4344.3265
2005-06-09 12:15:00,64.43,64.56,64.43,64.52,14926.66018320313,25.2364,25.2874,25.2364,25.2717,14926.6602
2005-06-09 12:20:00,64.52,64.54,64.49,64.51,5569.6493220907205,25.2717,25.2795,25.2599,25.2678,5569.6493
2005-06-09 12:25:00,64.53,64.65,64.53,64.58,10359.54773908874,25.2756,25.3226,25.2756,25.2952,10359.5477
2005-06-09 12:30:00,64.58,64.63,64.57,64.63,9357.01086111241,25.2952,25.3148,25.2913,25.3148,9357.0109
2005-06-09 12:35:00,64.6,64.64,64.53,64.57,5569.6493220907205,25.303,25.3187,25.2756,25.2913,5569.6493
2005-06-09 12:40:00,64.65,64.65,64.55,64.56,3453.182579696246,25.3226,25.3226,25.2834,25.2874,3453.1826
2005-06-09 12:45:00,64.56,64.56,64.46,64.49,4121.540498347133,25.2874,25.2874,25.2482,25.2599,4121.5405
2005-06-09 12:50:00,64.48,64.56,64.48,64.55,8020.295023810637,25.256,25.2874,25.256,25.2834,8020.295
2005-06-09 12:55:00,64.52,64.58,64.5,64.58,3564.575566138061,25.2717,25.2952,25.2639,25.2952,3564.5756
2005-06-09 13:00:00,64.54,64.57,64.53,64.56,5012.684389881648,25.2795,25.2913,25.2756,25.2874,5012.6844
2005-06-09 13:05:00,64.56,64.57,64.52,64.55,4901.291403439834,25.2874,25.2913,25.2717,25.2834,4901.2914
2005-06-09 13:10:00,64.55,64.55,64.46,64.47,1336.7158373017728,25.2834,25.2834,25.2482,25.2521,1336.7158
2005-06-09 13:15:00,64.47,64.5,64.38,64.38,11250.691630623254,25.2521,25.2639,25.2169,25.2169,11250.6916
2005-06-09 13:20:00,64.36,64.36,64.28,64.34,7017.758145834308,25.209,25.209,25.1777,25.2012,7017.7581
2005-06-09 13:25:00,64.34,64.38,64.34,64.36,2562.0386881617314,25.2012,25.2169,25.2012,25.209,2562.0387
2005-06-09 13:30:00,64.35,64.35,64.3,64.32,4121.540498347133,25.2051,25.2051,25.1855,25.1934,4121.5405
2005-06-09 13:35:00,64.32,64.42,64.32,64.38,13144.3724001341,25.1934,25.2325,25.1934,25.2169,13144.3724
2005-06-09 13:40:00,64.39,64.39,64.34,64.35,4455.719457672576,25.2208,25.2208,25.2012,25.2051,4455.7195
2005-06-09 13:45:00,64.34,64.36,64.31,64.36,4789.89841699802,25.2012,25.209,25.1894,25.209,4789.8984
2005-06-09 13:50:00,64.36,64.36,64.29,64.29,5681.042308532535,25.209,25.209,25.1816,25.1816,5681.0423
2005-06-09 13:55:00,64.29,64.34,64.29,64.34,12810.193440808656,25.1816,25.2012,25.1816,25.2012,12810.1934
2005-06-09 14:00:00,64.33,64.33,64.25,64.26,15038.053169644943,25.1973,25.1973,25.1659,25.1699,15038.0532
2005-06-09 14:05:00,64.26,64.29,64.26,64.26,4010.1475119053184,25.1699,25.1816,25.1699,25.1699,4010.1475
2005-06-09 14:10:00,64.29,64.29,64.21,64.21,8688.652942461524,25.1816,25.1816,25.1503,25.1503,8688.6529
2005-06-09 14:15:00,64.21,64.21,64.21,64.21,11919.04954927414,25.1503,25.1503,25.1503,25.1503,11919.0495
2005-06-09 14:20:00,64.21,64.21,64.1,64.11,9579.79683399604,25.1503,25.1503,25.1072,25.1111,9579.7968
2005-06-09 14:25:00,64.1,64.16,64.07,64.13,19827.951586642965,25.1072,25.1307,25.0954,25.1189,19827.9516
2005-06-09 14:30:00,64.13,64.19,64.04,64.18,8243.080996694265,25.1189,25.1424,25.0837,25.1385,8243.081
2005-06-09 14:35:00,64.18,64.19,64.17,64.19,2896.2176474871744,25.1385,25.1424,25.1346,25.1424,2896.2176
2005-06-09 14:40:00,64.19,64.22,64.17,64.21,5235.470362765277,25.1424,25.1542,25.1346,25.1503,5235.4704
2005-06-09 14:45:00,64.21,64.28,64.21,64.21,4455.719457672576,25.1503,25.1777,25.1503,25.1503,4455.7195
2005-06-09 14:50:00,64.21,64.22,64.21,64.22,891.1438915345152,25.1503,25.1542,25.1503,25.1542,891.1439
2005-06-09 14:55:00,64.22,64.28,64.21,64.26,5012.684389881648,25.1542,25.1777,25.1503,25.1699,5012.6844
2005-06-09 15:00:00,64.25,64.29,64.24,64.29,4789.89841699802,25.1659,25.1816,25.162,25.1816,4789.8984
2005-06-09 15:05:00,64.32,64.32,64.26,64.27,4010.1475119053184,25.1934,25.1934,25.1699,25.1738,4010.1475
2005-06-09 15:10:00,64.26,64.27,64.26,64.27,7240.544118717937,25.1699,25.1738,25.1699,25.1738,7240.5441
2005-06-09 15:15:00,64.27,64.29,64.27,64.28,7240.544118717937,25.1738,25.1816,25.1738,25.1777,7240.5441
2005-06-09 15:20:00,64.28,64.33,64.28,64.31,15372.232128970389,25.1777,25.1973,25.1777,25.1894,15372.2321
2005-06-09 15:25:00,64.31,64.32,64.29,64.3,7463.330091601565,25.1894,25.1934,25.1816,25.1855,7463.3301
2005-06-09 15:30:00,64.3,64.34,64.3,64.32,19827.951586642965,25.1855,25.2012,25.1855,25.1934,19827.9516
2005-06-09 15:35:00,64.32,64.32,64.29,64.31,11584.870589948698,25.1934,25.1934,25.1816,25.1894,11584.8706
2005-06-09 15:40:00,64.3,64.38,64.3,64.35,17043.126925597604,25.1855,25.2169,25.1855,25.2051,17043.1269
2005-06-09 15:45:00,64.35,64.36,64.35,64.35,13478.551359459543,25.2051,25.209,25.2051,25.2051,13478.5514
2005-06-09 15:50:00,64.36,64.38,64.36,64.38,24060.885071431912,25.209,25.2169,25.209,25.2169,24060.8851
2005-06-09 15:55:00,64.38,64.4,64.31,64.31,31524.21516303348,25.2169,25.2247,25.1894,25.1894,31524.2152
2005-06-10 09:30:00,64.82,64.86,64.72,64.72,27959.639596895417,25.3892,25.4049,25.35,25.35,27959.6396
2005-06-10 09:35:00,64.71,64.71,64.49,64.63,9691.189820437854,25.3461,25.3461,25.2599,25.3148,9691.1898
2005-06-10 09:40:00,64.63,64.73,64.58,64.65,7240.544118717937,25.3148,25.3539,25.2952,25.3226,7240.5441
2005-06-10 09:45:00,64.63,64.63,64.57,64.6,2673.4316746035456,25.3148,25.3148,25.2913,25.303,2673.4317
2005-06-10 09:50:00,64.59,64.6,64.47,64.56,8800.045928903339,25.2991,25.303,25.2521,25.2874,8800.0459
2005-06-10 09:55:00,64.55,64.56,64.41,64.42,8131.688010252452,25.2834,25.2874,25.2286,25.2325,8131.688
2005-06-10 10:00:00,64.41,64.42,64.32,64.32,14035.516291668617,25.2286,25.2325,25.1934,25.1934,14035.5163
2005-06-10 10:05:00,64.28,64.34,64.28,64.3,6683.579186508864,25.1777,25.2012,25.1777,25.1855,6683.5792
2005-06-10 10:10:00,64.29,64.35,64.29,64.34,6460.793213625236,25.1816,25.2051,25.1816,25.2012,6460.7932
2005-06-10 10:15:00,64.33,64.38,64.31,64.31,16486.16199338853,25.1973,25.2169,25.1894,25.1894,16486.162
2005-06-10 10:20:00,64.3,64.33,64.29,64.32,10470.940725530554,25.1855,25.1973,25.1816,25.1934,10470.9407
2005-06-10 10:25:00,64.3,64.34,64.21,64.26,10693.726698414182,25.1855,25.2012,25.1503,25.1699,10693.7267
2005-06-10 10:30:00,64.22,64.23,64.15,64.2,20162.130545968408,25.1542,25.1581,25.1268,25.1463,20162.1305
2005-06-10 10:35:00,64.21,64.23,64.15,64.19,18602.628735783004,25.1503,25.1581,25.1268,25.1424,18602.6287
2005-06-10 10:40:00,64.19,64.23,64.13,64.23,11584.870589948698,25.1424,25.1581,25.1189,25.1581,11584.8706
2005-06-10 10:45:00,64.23,64.23,64.07,64.08,15817.804074737644,25.1581,25.1581,25.0954,25.0993,15817.8041
2005-06-10 10:50:00,64.08,64.14,64.05,64.14,8131.688010252452,25.0993,25.1228,25.0876,25.1228,8131.688
2005-06-10 10:55:00,64.1,64.1,64.04,64.08,11139.29864418144,25.1072,25.1072,25.0837,25.0993,11139.2986
2005-06-10 11:00:00,64.06,64.06,63.97,64.02,8243.080996694265,25.0915,25.0915,25.0563,25.0758,8243.081
2005-06-10 11:05:00,64.03,64.04,63.99,64.01,4344.326471230762,25.0798,25.0837,25.0641,25.0719,4344.3265
2005-06-10 11:10:00,64.02,64.02,63.98,63.98,7686.116064485194,25.0758,25.0758,25.0602,25.0602,7686.1161
2005-06-10 11:15:00,63.99,64.01,63.97,64.0,16263.376020504904,25.0641,25.0719,25.0563,25.068,16263.376
2005-06-10 11:20:00,64.03,64.03,63.97,64.03,7129.151132276122,25.0798,25.0798,25.0563,25.0798,7129.1511
2005-06-10 11:25:00,64.03,64.11,64.03,64.05,3787.3615390216896,25.0798,25.1111,25.0798,25.0876,3787.3615
2005-06-10 11:30:00,64.06,64.09,64.06,64.06,3675.968552579875,25.0915,25.1033,25.0915,25.0915,3675.9686
2005-06-10 11:35:00,64.08,64.08,64.03,64.07,7240.544118717937,25.0993,25.0993,25.0798,25.0954,7240.5441
2005-06-10 11:40:00,64.07,64.13,64.07,64.1,7908.902037368823,25.0954,25.1189,25.0954,25.1072,7908.902
2005-06-10 11:45:00,64.12,64.12,64.04,64.04,3564.575566138061,25.115,25.115,25.0837,25.0837,3564.5756
2005-06-10 11:50:00,64.07,64.18,64.07,64.17,3564.575566138061,25.0954,25.1385,25.0954,25.1346,3564.5756
2005-06-10 11:55:00,64.15,64.15,64.04,64.11,5681.042308532535,25.1268,25.1268,25.0837,25.1111,5681.0423
2005-06-10 12:00:00,64.08,64.12,64.07,64.07,4010.1475119053184,25.0993,25.115,25.0954,25.0954,4010.1475
2005-06-10 12:05:00,64.07,64.09,64.03,64.04,4121.540498347133,25.0954,25.1033,25.0798,25.0837,4121.5405
2005-06-10 12:10:00,64.03,64.04,63.97,63.98,6126.614254299792,25.0798,25.0837,25.0563,25.0602,6126.6143
2005-06-10 12:15:00,63.98,63.98,63.89,63.97,10582.33371197237,25.0602,25.0602,25.0249,25.0563,10582.3337
2005-06-10 12:20:00,63.99,63.99,63.92,63.93,3007.610633928989,25.0641,25.0641,25.0367,25.0406,3007.6106
2005-06-10 12:25:00,63.93,63.93,63.84,63.87,8577.259956019709,25.0406,25.0406,25.0053,25.0171,8577.26
2005-06-10 12:30:00,63.9,63.91,63.86,63.9,1113.929864418144,25.0288,25.0328,25.0132,25.0288,1113.9299
2005-06-10 12:35:00,63.9,63.91,63.88,63.88,1225.3228508599584,25.0288,25.0328,25.021,25.021,1225.3229
2005-06-10 12:40:00,63.87,63.87,63.85,63.86,4010.1475119053184,25.0171,25.0171,25.0093,25.0132,4010.1475
2005-06-10 12:45:00,63.86,63.93,63.86,63.87,3675.968552579875,25.0132,25.0406,25.0132,25.0171,3675.9686
2005-06-10 12:50:00,63.88,63.92,63.87,63.91,2005.0737559526592,25.021,25.0367,25.0171,25.0328,2005.0738
2005-06-10 12:55:00,63.92,63.94,63.88,63.88,1670.894796627216,25.0367,25.0445,25.021,25.021,1670.8948
2005-06-10 13:00:00,63.88,63.92,63.85,63.91,4232.933484788948,25.021,25.0367,25.0093,25.0328,4232.9335
2005-06-10 13:05:00,63.88,63.88,63.84,63.85,1113.929864418144,25.021,25.021,25.0053,25.0093,1113.9299
2005-06-10 13:10:00,63.85,63.95,63.85,63.95,3230.396606812618,25.0093,25.0484,25.0093,25.0484,3230.3966
2005-06-10 13:15:00,63.94,63.94,63.89,63.91,1670.894796627216,25.0445,25.0445,25.0249,25.0328,1670.8948
2005-06-10 13:20:00,63.91,63.94,63.88,63.89,3564.575566138061,25.0328,25.0445,25.021,25.0249,3564.5756
2005-06-10 13:25:00,63.9,63.9,63.84,63.85,2784.82466104536,25.0288,25.0288,25.0053,25.0093,2784.8247
2005-06-10 13:30:00,63.85,63.85,63.8,63.8,7017.758145834308,25.0093,25.0093,24.9897,24.9897,7017.7581
2005-06-10 13:35:00,63.81,63.87,63.8,63.87,8020.295023810637,24.9936,25.0171,24.9897,25.0171,8020.295
2005-06-10 13:40:00,63.86,63.86,63.84,63.84,5792.435294974349,25.0132,25.0132,25.0053,25.0053,5792.4353
2005-06-10 13:45:00,63.85,63.87,63.84,63.86,2673.4316746035456,25.0093,25.0171,25.0053,25.0132,2673.4317
2005-06-10 13:50:00,63.85,63.86,63.78,63.79,2005.0737559526592,25.0093,25.0132,24.9818,24.9858,2005.0738
2005-06-10 13:55:00,63.78,63.85,63.78,63.79,5792.435294974349,24.9818,25.0093,24.9818,24.9858,5792.4353
2005-06-10 14:00:00,63.82,63.86,63.81,63.82,3564.575566138061,24.9975,25.0132,24.9936,24.9975,3564.5756
2005-06-10 14:05:00,63.81,63.82,63.77,63.82,8577.259956019709,24.9936,24.9975,24.9779,24.9975,8577.26
2005-06-10 14:10:00,63.8,63.84,63.79,63.84,2784.82466104536,24.9897,25.0053,24.9858,25.0053,2784.8247
2005-06-10 14:15:00,63.81,63.89,63.81,63.88,5124.077376323463,24.9936,25.0249,24.9936,25.021,5124.0774
2005-06-10 14:20:00,63.86,63.88,63.84,63.87,2227.859728836288,25.0132,25.021,25.0053,25.0171,2227.8597
2005-06-10 14:25:00,63.88,63.9,63.83,63.86,6238.007240741606,25.021,25.0288,25.0014,25.0132,6238.0072
2005-06-10 14:30:00,63.86,63.86,63.82,63.82,11807.656562832326,25.0132,25.0132,24.9975,24.9975,11807.6566
2005-06-10 14:35:00,63.82,63.84,63.8,63.84,7351.937105159751,24.9975,25.0053,24.9897,25.0053,7351.9371
2005-06-10 14:40:00,63.85,63.9,63.83,63.9,6906.365159392493,25.0093,25.0288,25.0014,25.0288,6906.3652
2005-06-10 14:45:00,63.89,63.89,63.85,63.89,5458.256335648905,25.0249,25.0249,25.0093,25.0249,5458.2563
2005-06-10 14:50:00,63.89,63.94,63.87,63.93,5681.042308532535,25.0249,25.0445,25.0171,25.0406,5681.0423
2005-06-10 14:55:00,63.94,63.94,63.89,63.91,1448.1088237435872,25.0445,25.0445,25.0249,25.0328,1448.1088
2005-06-10 15:00:00,63.9,64.04,63.89,63.96,8131.688010252452,25.0288,25.0837,25.0249,25.0523,8131.688
2005-06-10 15:05:00,63.96,63.96,63.86,63.92,4455.719457672576,25.0523,25.0523,25.0132,25.0367,4455.7195
2005-06-10 15:10:00,63.94,64.03,63.93,64.02,4232.933484788948,25.0445,25.0798,25.0406,25.0758,4232.9335
2005-06-10 15:15:00,64.01,64.03,63.95,63.96,3787.3615390216896,25.0719,25.0798,25.0484,25.0523,3787.3615
2005-06-10 15:20:00,63.96,63.99,63.94,63.97,3787.3615390216896,25.0523,25.0641,25.0445,25.0563,3787.3615
2005-06-10 15:25:00,63.98,64.02,63.97,64.02,2227.859728836288,25.0602,25.0758,25.0563,25.0758,2227.8597
2005-06-10 15:30:00,63.99,64.02,63.96,63.96,3453.182579696246,25.0641,25.0758,25.0523,25.0523,3453.1826
2005-06-10 15:35:00,63.94,64.02,63.94,64.02,1336.7158373017728,25.0445,25.0758,25.0445,25.0758,1336.7158
2005-06-10 15:40:00,64.07,64.07,64.01,64.03,7574.723078043379,25.0954,25.0954,25.0719,25.0798,7574.7231
2005-06-10 15:45:00,64.03,64.14,64.03,64.14,11919.04954927414,25.0798,25.1228,25.0798,25.1228,11919.0495
2005-06-10 15:50:00,64.15,64.18,64.1,64.11,21721.63235615381,25.1268,25.1385,25.1072,25.1111,21721.6324
2005-06-10 15:55:00,64.11,64.14,64.11,64.12,12921.586427250471,25.1111,25.1228,25.1111,25.115,12921.5864
2005-06-13 09:30:00,64.03,64.14,63.98,64.06,21721.63235615381,25.0798,25.1228,25.0602,25.0915,21721.6324
2005-06-13 09:35:00,63.99,63.99,63.74,63.78,17265.912898481234,25.0641,25.0641,24.9662,24.9818,17265.9129
2005-06-13 09:40:00,63.79,64.07,63.79,63.99,6906.365159392493,24.9858,25.0954,24.9858,25.0641,6906.3652
2005-06-13 09:45:00,63.94,64.08,63.87,64.08,4789.89841699802,25.0445,25.0993,25.0171,25.0993,4789.8984
2005-06-13 09:50:00,64.19,64.19,64.08,64.09,6906.365159392493,25.1424,25.1424,25.0993,25.1033,6906.3652
2005-06-13 09:55:00,64.01,64.02,63.93,64.02,5458.256335648905,25.0719,25.0758,25.0406,25.0758,5458.2563
2005-06-13 10:00:00,64.02,64.13,63.97,64.13,7686.116064485194,25.0758,25.1189,25.0563,25.1189,7686.1161
2005-06-13 10:05:00,64.13,64.13,63.95,64.01,11696.263576390513,25.1189,25.1189,25.0484,25.0719,11696.2636
2005-06-13 10:10:00,64.03,64.09,63.98,64.05,3564.575566138061,25.0798,25.1033,25.0602,25.0876,3564.5756
2005-06-13 10:15:00,64.04,64.04,63.93,64.01,4567.11244411439,25.0837,25.0837,25.0406,25.0719,4567.1124
2005-06-13 10:20:00,64.02,64.07,64.02,64.03,5012.684389881648,25.0758,25.0954,25.0758,25.0798,5012.6844
2005-06-13 10:25:00,63.99,64.04,63.95,64.04,3898.754525463504,25.0641,25.0837,25.0484,25.0837,3898.7545
2005-06-13 10:30:00,64.06,64.16,64.06,64.13,10136.76176620511,25.0915,25.1307,25.0915,25.1189,10136.7618
2005-06-13 10:35:00,64.13,64.19,64.06,64.13,9134.22488822878,25.1189,25.1424,25.0915,25.1189,9134.2249
2005-06-13 10:40:00,64.13,64.2,64.12,64.19,6238.007240741606,25.1189,25.1463,25.115,25.1424,6238.0072
2005-06-13 10:45:00,64.17,64.23,64.17,64.23,7351.937105159751,25.1346,25.1581,25.1346,25.1581,7351.9371
2005-06-13 10:50:00,64.23,64.23,64.16,64.16,10805.119684855998,25.1581,25.1581,25.1307,25.1307,10805.1197
2005-06-13 10:55:00,64.16,64.16,64.1,64.16,12364.6214950414,25.1307,25.1307,25.1072,25.1307,12364.6215
2005-06-13 11:00:00,64.16,64.22,64.12,64.2,16040.590047621274,25.1307,25.1542,25.115,25.1463,16040.59
2005-06-13 11:05:00,64.18,64.3,64.15,64.3,10470.940725530554,25.1385,25.1855,25.1268,25.1855,10470.9407
2005-06-13 11:10:00,64.31,64.31,64.23,64.27,8465.866969577895,25.1894,25.1894,25.1581,25.1738,8465.867
2005-06-13 11:15:00,64.27,64.27,64.2,64.22,5458.256335648905,25.1738,25.1738,25.1463,25.1542,5458.2563
2005-06-13 11:20:00,64.23,64.29,64.21,64.29,5458.256335648905,25.1581,25.1816,25.1503,25.1816,5458.2563
2005-06-13 11:25:00,64.29,64.3,64.28,64.3,2339.252715278102,25.1816,25.1855,25.1777,25.1855,2339.2527
2005-06-13 11:30:00,64.29,64.32,64.29,64.3,6349.400227183421,25.1816,25.1934,25.1816,25.1855,6349.4002
2005-06-13 11:35:00,64.3,64.31,64.29,64.29,4232.933484788948,25.1855,25.1894,25.1816,25.1816,4232.9335
2005-06-13 11:40:00,64.29,64.29,64.25,64.28,4010.1475119053184,25.1816,25.1816,25.1659,25.1777,4010.1475
2005-06-13 11:45:00,64.26,64.26,64.21,64.23,8243.080996694265,25.1699,25.1699,25.1503,25.1581,8243.081
2005-06-13 11:50:00,64.22,64.27,64.22,64.23,6794.972172950679,25.1542,25.1738,25.1542,25.1581,6794.9722
2005-06-13 11:55:00,64.22,64.22,64.16,64.16,9134.22488822878,25.1542,25.1542,25.1307,25.1307,9134.2249
2005-06-13 12:00:00,64.16,64.19,64.16,64.19,4567.11244411439,25.1307,25.1424,25.1307,25.1424,4567.1124
2005-06-13 12:05:00,64.17,64.17,64.17,64.17,668.3579186508864,25.1346,25.1346,25.1346,25.1346,668.3579
2005-06-13 12:10:00,64.18,64.18,64.12,64.12,3787.3615390216896,25.1385,25.1385,25.115,25.115,3787.3615
2005-06-13 12:15:00,64.12,64.18,64.12,64.16,7686.116064485194,25.115,25.1385,25.115,25.1307,7686.1161
2005-06-13 12:20:00,64.17,64.24,64.17,64.24,5346.863349207091,25.1346,25.162,25.1346,25.162,5346.8633
2005-06-13 12:25:00,64.23,64.24,64.21,64.24,2562.0386881617314,25.1581,25.162,25.1503,25.162,2562.0387
2005-06-13 12:30:00,64.23,64.28,64.23,64.25,12364.6214950414,25.1581,25.1777,25.1581,25.1659,12364.6215
2005-06-13 12:35:00,64.26,64.3,64.26,64.3,7463.330091601565,25.1699,25.1855,25.1699,25.1855,7463.3301
2005-06-13 12:40:00,64.27,64.29,64.25,64.29,9134.22488822878,25.1738,25.1816,25.1659,25.1816,9134.2249
2005-06-13 12:45:00,64.3,64.34,64.3,64.31,12141.83552215777,25.1855,25.2012,25.1855,25.1894,12141.8355
2005-06-13 12:50:00,64.32,64.38,64.32,64.38,21721.63235615381,25.1934,25.2169,25.1934,25.2169,21721.6324
2005-06-13 12:55:00,64.38,64.39,64.29,64.34,15483.625115412202,25.2169,25.2208,25.1816,25.2012,15483.6251
2005-06-13 13:00:00,64.35,64.38,64.31,64.38,9691.189820437854,25.2051,25.2169,25.1894,25.2169,9691.1898
2005-06-13 13:05:00,64.38,64.47,64.38,64.42,29296.355434197187,25.2169,25.2521,25.2169,25.2325,29296.3554
2005-06-13 13:10:00,64.4,64.41,64.37,64.37,2005.0737559526592,25.2247,25.2286,25.2129,25.2129,2005.0738
2005-06-13 13:15:00,64.37,64.4,64.37,64.37,10136.76176620511,25.2129,25.2247,25.2129,25.2129,10136.7618
2005-06-13 13:20:00,64.38,64.38,64.36,64.38,4678.505430556205,25.2169,25.2169,25.209,25.2169,4678.5054
2005-06-13 13:25:00,64.39,64.46,64.39,64.4,3341.789593254432,25.2208,25.2482,25.2208,25.2247,3341.7896
2005-06-13 13:30:00,64.39,64.42,64.34,64.36,5792.435294974349,25.2208,25.2325,25.2012,25.209,5792.4353
2005-06-13 13:35:00,64.36,64.39,64.36,64.37,6906.365159392493,25.209,25.2208,25.209,25.2129,6906.3652
2005-06-13 13:40:00,64.35,64.39,64.34,64.35,6906.365159392493,25.2051,25.2208,25.2012,25.2051,6906.3652
2005-06-13 13:45:00,64.35,64.38,64.32,64.35,3341.789593254432,25.2051,25.2169,25.1934,25.2051,3341.7896
2005-06-13 13:50:00,64.33,64.33,64.29,64.31,3787.3615390216896,25.1973,25.1973,25.1816,25.1894,3787.3615
2005-06-13 13:55:00,64.32,64.32,64.22,64.22,10136.76176620511,25.1934,25.1934,25.1542,25.1542,10136.7618
2005-06-13 14:00:00,64.22,64.25,64.21,64.24,4344.326471230762,25.1542,25.1659,25.1503,25.162,4344.3265
2005-06-13 14:05:00,64.25,64.39,64.25,64.35,6238.007240741606,25.1659,25.2208,25.1659,25.2051,6238.0072
2005-06-13 14:10:00,64.35,64.4,64.35,64.36,3007.610633928989,25.2051,25.2247,25.2051,25.209,3007.6106
2005-06-13 14:15:00,64.36,64.36,64.3,64.3,1893.6807695108448,25.209,25.209,25.1855,25.1855,1893.6808
2005-06-13 14:20:00,64.29,64.31,64.28,64.3,4121.540498347133,25.1816,25.1894,25.1777,25.1855,4121.5405
2005-06-13 14:25:00,64.31,64.32,64.27,64.27,4344.326471230762,25.1894,25.1934,25.1738,25.1738,4344.3265
2005-06-13 14:30:00,64.24,64.3,64.19,64.29,8577.259956019709,25.162,25.1855,25.1424,25.1816,8577.26
2005-06-13 14:35:00,64.28,64.35,64.26,64.26,6683.579186508864,25.1777,25.2051,25.1699,25.1699,6683.5792
2005-06-13 14:40:00,64.27,64.31,64.24,64.25,4455.719457672576,25.1738,25.1894,25.162,25.1659,4455.7195
2005-06-13 14:45:00,64.24,64.29,64.24,64.29,2673.4316746035456,25.162,25.1816,25.162,25.1816,2673.4317
2005-06-13 14:50:00,64.29,64.34,64.29,64.34,5124.077376323463,25.1816,25.2012,25.1816,25.2012,5124.0774
2005-06-13 14:55:00,64.32,64.34,64.27,64.28,10248.154752646926,25.1934,25.2012,25.1738,25.1777,10248.1548
2005-06-13 15:00:00,64.28,64.3,64.19,64.2,10693.726698414182,25.1777,25.1855,25.1424,25.1463,10693.7267
2005-06-13 15:05:00,64.2,64.2,64.13,64.16,15038.053169644943,25.1463,25.1463,25.1189,25.1307,15038.0532
2005-06-13 15:10:00,64.16,64.2,64.16,64.17,7797.509050927008,25.1307,25.1463,25.1307,25.1346,7797.5091
2005-06-13 15:15:00,64.16,64.16,64.06,64.11,16597.554979830347,25.1307,25.1307,25.0915,25.1111,16597.555
2005-06-13 15:20:00,64.12,64.14,64.1,64.14,9691.189820437854,25.115,25.1228,25.1072,25.1228,9691.1898
2005-06-13 15:25:00,64.14,64.2,64.11,64.18,12364.6214950414,25.1228,25.1463,25.1111,25.1385,12364.6215
2005-06-13 15:30:00,64.18,64.19,64.16,64.18,7686.116064485194,25.1385,25.1424,25.1307,25.1385,7686.1161
2005-06-13 15:35:00,64.18,64.29,64.15,64.26,6126.614254299792,25.1385,25.1816,25.1268,25.1699,6126.6143
2005-06-13 15:40:00,64.26,64.27,64.23,64.24,3341.789593254432,25.1699,25.1738,25.1581,25.162,3341.7896
2005-06-13 15:45:00,64.26,64.36,64.24,64.33,8465.866969577895,25.1699,25.209,25.162,25.1973,8465.867
2005-06-13 15:50:00,64.33,64.35,64.3,64.34,11696.263576390513,25.1973,25.2051,25.1855,25.2012,11696.2636
2005-06-13 15:55:00,64.34,64.36,64.34,64.34,13144.3724001341,25.2012,25.209,25.2012,25.2012,13144.3724
2005-06-14 09:30:00,64.4,64.4,64.28,64.29,6683.579186508864,25.2247,25.2247,25.1777,25.1816,6683.5792
2005-06-14 09:35:00,64.31,64.4,64.28,64.4,5903.828281416163,25.1894,25.2247,25.1777,25.2247,5903.8283
2005-06-14 09:40:00,64.4,64.4,64.23,64.29,12921.586427250471,25.2247,25.2247,25.1581,25.1816,12921.5864
2005-06-14 09:45:00,64.29,64.4,64.29,64.29,3119.003620370803,25.1816,25.2247,25.1816,25.1816,3119.0036
2005-06-14 09:50:00,64.29,64.41,64.29,64.36,5458.256335648905,25.1816,25.2286,25.1816,25.209,5458.2563
2005-06-14 09:55:00,64.41,64.55,64.41,64.55,4789.89841699802,25.2286,25.2834,25.2286,25.2834,4789.8984
2005-06-14 10:00:00,64.53,64.54,64.49,64.51,6683.579186508864,25.2756,25.2795,25.2599,25.2678,6683.5792
2005-06-14 10:05:00,64.51,64.51,64.46,64.5,3675.968552579875,25.2678,25.2678,25.2482,25.2639,3675.9686
2005-06-14 10:10:00,64.5,64.58,64.5,64.56,4232.933484788948,25.2639,25.2952,25.2639,25.2874,4232.9335
2005-06-14 10:15:00,64.56,64.59,64.5,64.59,8131.688010252452,25.2874,25.2991,25.2639,25.2991,8131.688
2005-06-14 10:20:00,64.57,64.58,64.44,64.44,6015.221267857978,25.2913,25.2952,25.2404,25.2404,6015.2213
2005-06-14 10:25:00,64.5,64.59,64.5,64.58,4232.933484788948,25.2639,25.2991,25.2639,25.2952,4232.9335
2005-06-14 10:30:00,64.54,64.59,64.54,64.54,2784.82466104536,25.2795,25.2991,25.2795,25.2795,2784.8247
2005-06-14 10:35:00,64.54,64.63,64.54,64.62,2227.859728836288,25.2795,25.3148,25.2795,25.3109,2227.8597
2005-06-14 10:40:00,64.58,64.63,64.56,64.56,6126.614254299792,25.2952,25.3148,25.2874,25.2874,6126.6143
2005-06-14 10:45:00,64.56,64.62,64.56,64.62,7686.116064485194,25.2874,25.3109,25.2874,25.3109,7686.1161
2005-06-14 10:50:00,64.64,64.79,64.64,64.73,6460.793213625236,25.3187,25.3774,25.3187,25.3539,6460.7932
2005-06-14 10:55:00,64.73,64.74,64.65,64.66,6015.221267857978,25.3539,25.3579,25.3226,25.3265,6015.2213
2005-06-14 11:00:00,64.67,64.67,64.56,64.56,13589.944345901358,25.3304,25.3304,25.2874,25.2874,13589.9443
2005-06-14 11:05:00,64.55,64.6,64.53,64.54,2227.859728836288,25.2834,25.303,25.2756,25.2795,2227.8597
2005-06-14 11:10:00,64.54,64.54,64.46,64.47,3675.968552579875,25.2795,25.2795,25.2482,25.2521,3675.9686
2005-06-14 11:15:00,64.49,64.51,64.43,64.43,15260.839142528574,25.2599,25.2678,25.2364,25.2364,15260.8391
2005-06-14 11:20:00,64.45,64.61,64.42,64.55,20830.48846461929,25.2443,25.3069,25.2325,25.2834,20830.4885
2005-06-14 11:25:00,64.54,64.54,64.46,64.48,8354.47398313608,25.2795,25.2795,25.2482,25.256,8354.474
2005-06-14 11:30:00,64.48,64.49,64.47,64.49,5458.256335648905,25.256,25.2599,25.2521,25.2599,5458.2563
2005-06-14 11:35:00,64.55,64.58,64.54,64.58,1336.7158373017728,25.2834,25.2952,25.2795,25.2952,1336.7158
2005-06-14 11:40:00,64.58,64.66,64.58,64.62,8131.688010252452,25.2952,25.3265,25.2952,25.3109,8131.688
2005-06-14 11:45:00,64.6,64.68,64.57,64.68,4232.933484788948,25.303,25.3344,25.2913,25.3344,4232.9335
2005-06-14 11:50:00,64.69,64.72,64.64,64.65,3230.396606812618,25.3383,25.35,25.3187,25.3226,3230.3966
2005-06-14 11:55:00,64.66,64.73,64.64,64.73,6460.793213625236,25.3265,25.3539,25.3187,25.3539,6460.7932
2005-06-14 12:00:00,64.73,64.74,64.7,64.7,6238.007240741606,25.3539,25.3579,25.3422,25.3422,6238.0072
2005-06-14 12:05:00,64.71,64.71,64.64,64.68,2784.82466104536,25.3461,25.3461,25.3187,25.3344,2784.8247
2005-06-14 12:10:00,64.68,64.7,64.68,64.68,2339.252715278102,25.3344,25.3422,25.3344,25.3344,2339.2527
2005-06-14 12:15:00,64.72,64.74,64.72,64.73,9691.189820437854,25.35,25.3579,25.35,25.3539,9691.1898
2005-06-14 12:20:00,64.74,64.91,64.74,64.82,9691.189820437854,25.3579,25.4244,25.3579,25.3892,9691.1898
2005-06-14 12:25:00,64.82,64.88,64.77,64.88,5346.863349207091,25.3892,25.4127,25.3696,25.4127,5346.8633
2005-06-14 12:30:00,64.88,64.9,64.86,64.86,4121.540498347133,25.4127,25.4205,25.4049,25.4049,4121.5405
2005-06-14 12:35:00,64.85,64.85,64.74,64.74,5792.435294974349,25.4009,25.4009,25.3579,25.3579,5792.4353
2005-06-14 12:40:00,64.74,64.75,64.73,64.74,2896.2176474871744,25.3579,25.3618,25.3539,25.3579,2896.2176
2005-06-14 12:45:00,64.75,64.78,64.73,64.78,3898.754525463504,25.3618,25.3735,25.3539,25.3735,3898.7545
2005-06-14 12:50:00,64.79,64.8,64.77,64.78,3007.610633928989,25.3774,25.3814,25.3696,25.3735,3007.6106
2005-06-14 12:55:00,64.74,64.8,64.74,64.77,1002.5368779763296,25.3579,25.3814,25.3579,25.3696,1002.5369
2005-06-14 13:00:00,64.77,64.77,64.68,64.73,4789.89841699802,25.3696,25.3696,25.3344,25.3539,4789.8984
2005-06-14 13:05:00,64.73,64.73,64.68,64.71,6126.614254299792,25.3539,25.3539,25.3344,25.3461,6126.6143
2005-06-14 13:10:00,64.69,64.69,64.65,64.65,4344.326471230762,25.3383,25.3383,25.3226,25.3226,4344.3265
2005-06-14 13:15:00,64.65,64.67,64.64,64.67,3675.968552579875,25.3226,25.3304,25.3187,25.3304,3675.9686
2005-06-14 13:20:00,64.67,64.8,64.67,64.8,9691.189820437854,25.3304,25.3814,25.3304,25.3814,9691.1898
2005-06-14 13:25:00,64.8,64.83,64.8,64.81,5124.077376323463,25.3814,25.3931,25.3814,25.3853,5124.0774
2005-06-14 13:30:00,64.8,64.86,64.8,64.85,8688.652942461524,25.3814,25.4049,25.3814,25.4009,8688.6529
2005-06-14 13:35:00,64.85,64.88,64.83,64.84,4232.933484788948,25.4009,25.4127,25.3931,25.397,4232.9335
2005-06-14 13:40:00,64.84,64.94,64.84,64.9,5012.684389881648,25.397,25.4362,25.397,25.4205,5012.6844
2005-06-14 13:45:00,64.9,65.04,64.9,65.01,8800.045928903339,25.4205,25.4754,25.4205,25.4636,8800.0459
2005-06-14 13:50:00,65.0,65.0,64.96,65.0,8465.866969577895,25.4597,25.4597,25.444,25.4597,8465.867
2005-06-14 13:55:00,65.0,65.09,65.0,65.09,7574.723078043379,25.4597,25.495,25.4597,25.495,7574.7231
2005-06-14 14:00:00,65.1,65.18,65.04,65.05,8911.438915345152,25.4989,25.5302,25.4754,25.4793,8911.4389
2005-06-14 14:05:00,65.04,65.06,65.01,65.04,6126.614254299792,25.4754,25.4832,25.4636,25.4754,6126.6143
2005-06-14 14:10:00,65.03,65.05,64.95,64.96,16040.590047621274,25.4715,25.4793,25.4401,25.444,16040.59
2005-06-14 14:15:00,64.97,65.01,64.97,65.01,4901.291403439834,25.4479,25.4636,25.4479,25.4636,4901.2914
2005-06-14 14:20:00,65.01,65.03,64.95,64.97,7908.902037368823,25.4636,25.4715,25.4401,25.4479,7908.902
2005-06-14 14:25:00,64.97,65.0,64.87,64.92,10805.119684855998,25.4479,25.4597,25.4088,25.4284,10805.1197
2005-06-14 14:30:00,64.92,65.0,64.9,64.93,5346.863349207091,25.4284,25.4597,25.4205,25.4323,5346.8633
2005-06-14 14:35:00,64.98,65.01,64.98,65.0,8465.866969577895,25.4519,25.4636,25.4519,25.4597,8465.867
2005-06-14 14:40:00,65.0,65.0,64.95,64.98,4344.326471230762,25.4597,25.4597,25.4401,25.4519,4344.3265
2005-06-14 14:45:00,64.97,65.03,64.96,64.97,3341.789593254432,25.4479,25.4715,25.444,25.4479,3341.7896
2005-06-14 14:50:00,64.98,64.99,64.89,64.9,7686.116064485194,25.4519,25.4558,25.4166,25.4205,7686.1161
2005-06-14 14:55:00,64.92,64.99,64.92,64.99,8577.259956019709,25.4284,25.4558,25.4284,25.4558,8577.26
2005-06-14 15:00:00,65.04,65.04,64.95,64.96,5124.077376323463,25.4754,25.4754,25.4401,25.444,5124.0774
2005-06-14 15:05:00,64.99,65.08,64.99,65.02,5569.6493220907205,25.4558,25.491,25.4558,25.4675,5569.6493
2005-06-14 15:10:00,65.0,65.04,65.0,65.0,10470.940725530554,25.4597,25.4754,25.4597,25.4597,10470.9407
2005-06-14 15:15:00,65.01,65.12,65.01,65.12,21276.06041038655,25.4636,25.5067,25.4636,25.5067,21276.0604
2005-06-14 15:20:00,65.12,65.23,65.12,65.18,48790.12806151471,25.5067,25.5498,25.5067,25.5302,48790.1281
2005-06-14 15:25:00,65.18,65.24,65.12,65.12,27736.853624011783,25.5302,25.5537,25.5067,25.5067,27736.8536
2005-06-14 15:30:00,65.17,65.2,65.1,65.1,16374.769006946715,25.5263,25.538,25.4989,25.4989,16374.769
2005-06-14 15:35:00,65.03,65.09,65.02,65.07,11139.29864418144,25.4715,25.495,25.4675,25.4871,11139.2986
2005-06-14 15:40:00,65.08,65.17,65.08,65.09,12030.442535715956,25.491,25.5263,25.491,25.495,12030.4425
2005-06-14 15:45:00,65.09,65.19,65.09,65.17,10136.76176620511,25.495,25.5341,25.495,25.5263,10136.7618
2005-06-14 15:50:00,65.17,65.3,65.17,65.28,30633.07127149896,25.5263,25.5772,25.5263,25.5694,30633.0713
2005-06-14 15:55:00,65.27,65.29,65.26,65.29,37985.00837665871,25.5655,25.5733,25.5615,25.5733,37985.0084
2005-06-15 09:30:00,65.36,65.36,65.18,65.22,29296.355434197187,25.6007,25.6007,25.5302,25.5459,29296.3554
2005-06-15 09:35:00,65.23,65.26,65.13,65.17,9357.01086111241,25.5498,25.5615,25.5106,25.5263,9357.0109
2005-06-15 09:40:00,65.16,65.2,65.09,65.12,11250.691630623254,25.5224,25.538,25.495,25.5067,11250.6916
2005-06-15 09:45:00,65.16,65.19,65.09,65.1,24952.028962966426,25.5224,25.5341,25.495,25.4989,24952.029
2005-06-15 09:50:00,65.17,65.18,65.1,65.11,13701.337332343172,25.5263,25.5302,25.4989,25.5028,13701.3373
2005-06-15 09:55:00,65.08,65.17,65.08,65.08,7797.509050927008,25.491,25.5263,25.491,25.491,7797.5091
2005-06-15 10:00:00,65.08,65.17,65.06,65.17,14815.267196761317,25.491,25.5263,25.4832,25.5263,14815.2672
2005-06-15 10:05:00,65.19,65.26,65.17,65.18,9357.01086111241,25.5341,25.5615,25.5263,25.5302,9357.0109
2005-06-15 10:10:00,65.17,65.17,65.08,65.15,14592.481223877689,25.5263,25.5263,25.491,25.5185,14592.4812
2005-06-15 10:15:00,65.15,65.17,65.09,65.11,12364.6214950414,25.5185,25.5263,25.495,25.5028,12364.6215
2005-06-15 10:20:00,65.12,65.14,65.09,65.1,9022.831901786967,25.5067,25.5145,25.495,25.4989,9022.8319
2005-06-15 10:25:00,65.1,65.11,64.93,64.98,20719.09547817748,25.4989,25.5028,25.4323,25.4519,20719.0955
2005-06-15 10:30:00,64.98,64.99,64.91,64.94,14369.695250994058,25.4519,25.4558,25.4244,25.4362,14369.6953
2005-06-15 10:35:00,64.96,65.05,64.93,64.95,12030.442535715956,25.444,25.4793,25.4323,25.4401,12030.4425
2005-06-15 10:40:00,64.94,64.97,64.82,64.88,14258.302264552243,25.4362,25.4479,25.3892,25.4127,14258.3023
2005-06-15 10:45:00,64.87,64.87,64.82,64.82,9802.582806879667,25.4088,25.4088,25.3892,25.3892,9802.5828
2005-06-15 10:50:00,64.81,64.84,64.75,64.77,16486.16199338853,25.3853,25.397,25.3618,25.3696,16486.162
2005-06-15 10:55:00,64.78,64.8,64.74,64.79,6349.400227183421,25.3735,25.3814,25.3579,25.3774,6349.4002
2005-06-15 11:00:00,64.77,64.86,64.76,64.86,3675.968552579875,25.3696,25.4049,25.3657,25.4049,3675.9686
2005-06-15 11:05:00,64.86,64.93,64.86,64.93,5346.863349207091,25.4049,25.4323,25.4049,25.4323,5346.8633
2005-06-15 11:10:00,64.93,65.01,64.88,64.88,9579.79683399604,25.4323,25.4636,25.4127,25.4127,9579.7968
2005-06-15 11:15:00,64.88,64.91,64.87,64.9,8131.688010252452,25.4127,25.4244,25.4088,25.4205,8131.688
2005-06-15 11:20:00,64.91,65.0,64.9,64.97,5235.470362765277,25.4244,25.4597,25.4205,25.4479,5235.4704
2005-06-15 11:25:00,64.99,64.99,64.86,64.91,7686.116064485194,25.4558,25.4558,25.4049,25.4244,7686.1161
2005-06-15 11:30:00,64.93,64.94,64.92,64.92,7574.723078043379,25.4323,25.4362,25.4284,25.4284,7574.7231
2005-06-15 11:35:00,64.93,64.94,64.92,64.94,2116.466742394474,25.4323,25.4362,25.4284,25.4362,2116.4667
2005-06-15 11:40:00,64.92,64.93,64.86,64.87,7463.330091601565,25.4284,25.4323,25.4049,25.4088,7463.3301
2005-06-15 11:45:00,64.88,64.9,64.82,64.89,8465.866969577895,25.4127,25.4205,25.3892,25.4166,8465.867
2005-06-15 11:50:00,64.89,65.0,64.89,64.98,14592.481223877689,25.4166,25.4597,25.4166,25.4519,14592.4812
2005-06-15 11:55:00,64.97,64.99,64.91,64.97,5569.6493220907205,25.4479,25.4558,25.4244,25.4479,5569.6493
2005-06-15 12:00:00,64.93,64.96,64.91,64.95,7686.116064485194,25.4323,25.444,25.4244,25.4401,7686.1161
2005-06-15 12:05:00,64.94,64.95,64.91,64.91,2005.0737559526592,25.4362,25.4401,25.4244,25.4244,2005.0738
2005-06-15 12:10:00,64.93,64.94,64.93,64.94,1113.929864418144,25.4323,25.4362,25.4323,25.4362,1113.9299
2005-06-15 12:15:00,64.91,64.91,64.91,64.91,3007.610633928989,25.4244,25.4244,25.4244,25.4244,3007.6106
2005-06-15 12:20:00,64.91,64.92,64.9,64.9,5903.828281416163,25.4244,25.4284,25.4205,25.4205,5903.8283
2005-06-15 12:25:00,64.9,64.91,64.86,64.86,1893.6807695108448,25.4205,25.4244,25.4049,25.4049,1893.6808
2005-06-15 12:30:00,64.86,64.93,64.84,64.93,8465.866969577895,25.4049,25.4323,25.397,25.4323,8465.867
2005-06-15 12:35:00,64.94,64.94,64.88,64.88,2005.0737559526592,25.4362,25.4362,25.4127,25.4127,2005.0738
2005-06-15 12:40:00,64.86,64.86,64.82,64.84,4789.89841699802,25.4049,25.4049,25.3892,25.397,4789.8984
2005-06-15 12:45:00,64.85,64.89,64.85,64.85,3675.968552579875,25.4009,25.4166,25.4009,25.4009,3675.9686
2005-06-15 12:50:00,64.82,64.83,64.81,64.81,2450.645701719917,25.3892,25.3931,25.3853,25.3853,2450.6457
2005-06-15 12:55:00,64.81,64.82,64.8,64.82,2005.0737559526592,25.3853,25.3892,25.3814,25.3892,2005.0738
2005-06-15 13:00:00,64.82,64.83,64.81,64.83,2784.82466104536,25.3892,25.3931,25.3853,25.3931,2784.8247
2005-06-15 13:05:00,64.85,64.91,64.85,64.91,2116.466742394474,25.4009,25.4244,25.4009,25.4244,2116.4667
2005-06-15 13:10:00,64.91,64.91,64.86,64.9,3007.610633928989,25.4244,25.4244,25.4049,25.4205,3007.6106
2005-06-15 13:15:00,64.91,64.92,64.89,64.89,1670.894796627216,25.4244,25.4284,25.4166,25.4166,1670.8948
2005-06-15 13:20:00,64.89,64.9,64.82,64.83,5124.077376323463,25.4166,25.4205,25.3892,25.3931,5124.0774
2005-06-15 13:25:00,64.84,64.86,64.82,64.83,3341.789593254432,25.397,25.4049,25.3892,25.3931,3341.7896
2005-06-15 13:30:00,64.82,64.85,64.79,64.83,6572.18620006705,25.3892,25.4009,25.3774,25.3931,6572.1862
2005-06-15 13:35:00,64.84,64.87,64.84,64.86,1893.6807695108448,25.397,25.4088,25.397,25.4049,1893.6808
2005-06-15 13:40:00,64.85,64.89,64.84,64.88,3119.003620370803,25.4009,25.4166,25.397,25.4127,3119.0036
2005-06-15 13:45:00,64.88,64.95,64.88,64.95,4010.1475119053184,25.4127,25.4401,25.4127,25.4401,4010.1475
2005-06-15 13:50:00,64.94,64.95,64.9,64.92,6349.400227183421,25.4362,25.4401,25.4205,25.4284,6349.4002
2005-06-15 13:55:00,64.92,65.04,64.92,64.99,16263.376020504904,25.4284,25.4754,25.4284,25.4558,16263.376
2005-06-15 14:00:00,65.0,65.01,64.96,64.98,4901.291403439834,25.4597,25.4636,25.444,25.4519,4901.2914
2005-06-15 14:05:00,65.0,65.0,64.98,65.0,1670.894796627216,25.4597,25.4597,25.4519,25.4597,1670.8948
2005-06-15 14:10:00,65.0,65.0,64.97,64.99,6126.614254299792,25.4597,25.4597,25.4479,25.4558,6126.6143
2005-06-15 14:15:00,65.0,65.05,64.98,65.04,11027.905657739626,25.4597,25.4793,25.4519,25.4754,11027.9057
2005-06-15 14:20:00,65.02,65.02,64.96,64.97,7351.937105159751,25.4675,25.4675,25.444,25.4479,7351.9371
2005-06-15 14:25:00,64.96,64.97,64.95,64.95,6906.365159392493,25.444,25.4479,25.4401,25.4401,6906.3652
2005-06-15 14:30:00,64.97,64.97,64.9,64.9,5124.077376323463,25.4479,25.4479,25.4205,25.4205,5124.0774
2005-06-15 14:35:00,64.9,64.97,64.88,64.88,12810.193440808656,25.4205,25.4479,25.4127,25.4127,12810.1934
2005-06-15 14:40:00,64.85,64.91,64.85,64.9,9134.22488822878,25.4009,25.4244,25.4009,25.4205,9134.2249
2005-06-15 14:45:00,64.9,64.9,64.85,64.85,7574.723078043379,25.4205,25.4205,25.4009,25.4009,7574.7231
2005-06-15 14:50:00,64.85,64.91,64.84,64.84,12364.6214950414,25.4009,25.4244,25.397,25.397,12364.6215
2005-06-15 14:55:00,64.84,64.86,64.84,64.84,8465.866969577895,25.397,25.4049,25.397,25.397,8465.867
2005-06-15 15:00:00,64.84,64.91,64.84,64.86,8800.045928903339,25.397,25.4244,25.397,25.4049,8800.0459
2005-06-15 15:05:00,64.85,64.9,64.84,64.88,12921.586427250471,25.4009,25.4205,25.397,25.4127,12921.5864
2005-06-15 15:10:00,64.87,64.91,64.87,64.9,8577.259956019709,25.4088,25.4244,25.4088,25.4205,8577.26
2005-06-15 15:15:00,64.91,64.91,64.91,64.91,3453.182579696246,25.4244,25.4244,25.4244,25.4244,3453.1826
2005-06-15 15:20:00,64.91,64.91,64.89,64.91,8577.259956019709,25.4244,25.4244,25.4166,25.4244,8577.26
2005-06-15 15:25:00,64.92,64.96,64.91,64.93,3787.3615390216896,25.4284,25.444,25.4244,25.4323,3787.3615
2005-06-15 15:30:00,64.93,65.08,64.92,65.08,16151.983034063089,25.4323,25.491,25.4284,25.491,16151.983
2005-06-15 15:35:00,65.08,65.08,65.02,65.08,26065.95882738457,25.491,25.491,25.4675,25.491,26065.9588
2005-06-15 15:40:00,65.08,65.08,65.05,65.08,14369.695250994058,25.491,25.491,25.4793,25.491,14369.6953
2005-06-15 15:45:00,65.08,65.17,65.03,65.05,6015.221267857978,25.491,25.5263,25.4715,25.4793,6015.2213
2005-06-15 15:50:00,65.07,65.16,65.07,65.16,20496.30950529385,25.4871,25.5224,25.4871,25.5224,20496.3095
2005-06-15 15:55:00,65.17,65.22,65.17,65.19,16040.590047621274,25.5263,25.5459,25.5263,25.5341,16040.59
2005-06-16 09:30:00,65.26,65.26,65.0,65.0,39878.68914616956,25.5615,25.5615,25.4597,25.4597,39878.6891
2005-06-16 09:35:00,65.0,65.0,64.82,64.89,19493.77262731752,25.4597,25.4597,25.3892,25.4166,19493.7726
2005-06-16 09:40:00,64.89,65.03,64.79,65.0,14481.088237435872,25.4166,25.4715,25.3774,25.4597,14481.0882
2005-06-16 09:45:00,65.0,65.0,64.91,64.92,8577.259956019709,25.4597,25.4597,25.4244,25.4284,8577.26
2005-06-16 09:50:00,64.91,65.02,64.84,64.95,19939.34457308477,25.4244,25.4675,25.397,25.4401,19939.3446
2005-06-16 09:55:00,64.95,65.0,64.9,64.9,11362.08461706507,25.4401,25.4597,25.4205,25.4205,11362.0846
2005-06-16 10:00:00,64.94,64.96,64.82,64.91,22724.16923413014,25.4362,25.444,25.3892,25.4244,22724.1692
2005-06-16 10:05:00,64.87,64.92,64.82,64.88,19605.16561375933,25.4088,25.4284,25.3892,25.4127,19605.1656
2005-06-16 10:10:00,64.89,65.0,64.88,64.91,9691.189820437854,25.4166,25.4597,25.4127,25.4244,9691.1898
2005-06-16 10:15:00,64.9,65.02,64.88,64.96,13144.3724001341,25.4205,25.4675,25.4127,25.444,13144.3724
2005-06-16 10:20:00,64.95,65.04,64.89,65.01,7463.330091601565,25.4401,25.4754,25.4166,25.4636,7463.3301
2005-06-16 10:25:00,65.0,65.0,64.79,64.86,19605.16561375933,25.4597,25.4597,25.3774,25.4049,19605.1656
2005-06-16 10:30:00,64.86,64.86,64.81,64.86,7240.544118717937,25.4049,25.4049,25.3853,25.4049,7240.5441
2005-06-16 10:35:00,64.88,64.89,64.84,64.88,4678.505430556205,25.4127,25.4166,25.397,25.4127,4678.5054
2005-06-16 10:40:00,64.88,65.01,64.88,65.01,11362.08461706507,25.4127,25.4636,25.4127,25.4636,11362.0846
2005-06-16 10:45:00,65.01,65.02,64.96,64.96,4010.1475119053184,25.4636,25.4675,25.444,25.444,4010.1475
2005-06-16 10:50:00,64.96,64.96,64.82,64.85,23503.92013922284,25.444,25.444,25.3892,25.4009,23503.9201
2005-06-16 10:55:00,64.85,64.87,64.85,64.86,10359.54773908874,25.4009,25.4088,25.4009,25.4049,10359.5477
2005-06-16 11:00:00,64.86,64.89,64.82,64.89,15706.41108829583,25.4049,25.4166,25.3892,25.4166,15706.4111
2005-06-16 11:05:00,64.85,64.85,64.82,64.82,8020.295023810637,25.4009,25.4009,25.3892,25.3892,8020.295
2005-06-16 11:10:00,64.82,64.82,64.67,64.69,16040.590047621274,25.3892,25.3892,25.3304,25.3383,16040.59
2005-06-16 11:15:00,64.69,64.73,64.69,64.7,11473.477603506884,25.3383,25.3539,25.3383,25.3422,11473.4776
2005-06-16 11:20:00,64.72,64.73,64.69,64.69,3675.968552579875,25.35,25.3539,25.3383,25.3383,3675.9686
2005-06-16 11:25:00,64.73,64.73,64.68,64.72,9022.831901786967,25.3539,25.3539,25.3344,25.35,9022.8319
2005-06-16 11:30:00,64.68,64.73,64.68,64.7,12364.6214950414,25.3344,25.3539,25.3344,25.3422,12364.6215
2005-06-16 11:35:00,64.68,64.69,64.66,64.66,5012.684389881648,25.3344,25.3383,25.3265,25.3265,5012.6844
2005-06-16 11:40:00,64.66,64.66,64.61,64.62,7574.723078043379,25.3265,25.3265,25.3069,25.3109,7574.7231
2005-06-16 11:45:00,64.62,64.67,64.62,64.64,16040.590047621274,25.3109,25.3304,25.3109,25.3187,16040.59
2005-06-16 11:50:00,64.64,64.65,64.64,64.65,1559.5018101854016,25.3187,25.3226,25.3187,25.3226,1559.5018
2005-06-16 11:55:00,64.67,64.67,64.67,64.67,1782.2877830690304,25.3304,25.3304,25.3304,25.3304,1782.2878
2005-06-16 12:00:00,64.69,64.69,64.5,64.56,21944.41832903744,25.3383,25.3383,25.2639,25.2874,21944.4183
2005-06-16 12:05:00,64.61,64.61,64.56,64.58,2896.2176474871744,25.3069,25.3069,25.2874,25.2952,2896.2176
2005-06-16 12:10:00,64.58,64.69,64.46,64.66,18491.23574934119,25.2952,25.3383,25.2482,25.3265,18491.2357
2005-06-16 12:15:00,64.66,64.67,64.63,64.65,8465.866969577895,25.3265,25.3304,25.3148,25.3226,8465.867
2005-06-16 12:20:00,64.65,64.66,64.58,64.58,5124.077376323463,25.3226,25.3265,25.2952,25.2952,5124.0774
2005-06-16 12:25:00,64.61,64.65,64.6,64.65,2116.466742394474,25.3069,25.3226,25.303,25.3226,2116.4667
2005-06-16 12:30:00,64.63,64.65,64.59,64.64,4678.505430556205,25.3148,25.3226,25.2991,25.3187,4678.5054
2005-06-16 12:35:00,64.64,64.69,64.63,64.68,11250.691630623254,25.3187,25.3383,25.3148,25.3344,11250.6916
2005-06-16 12:40:00,64.68,64.68,64.62,64.62,6460.793213625236,25.3344,25.3344,25.3109,25.3109,6460.7932
2005-06-16 12:45:00,64.64,64.65,64.63,64.65,3119.003620370803,25.3187,25.3226,25.3148,25.3226,3119.0036
2005-06-16 12:50:00,64.65,64.65,64.61,64.61,5235.470362765277,25.3226,25.3226,25.3069,25.3069,5235.4704
2005-06-16 12:55:00,64.64,64.64,64.58,64.63,19048.200681550265,25.3187,25.3187,25.2952,25.3148,19048.2007
2005-06-16 13:00:00,64.63,64.67,64.62,64.67,6683.579186508864,25.3148,25.3304,25.3109,25.3304,6683.5792
2005-06-16 13:05:00,64.67,64.68,64.65,64.68,6349.400227183421,25.3304,25.3344,25.3226,25.3344,6349.4002
2005-06-16 13:10:00,64.68,64.68,64.65,64.68,3007.610633928989,25.3344,25.3344,25.3226,25.3344,3007.6106
2005-06-16 13:15:00,64.69,64.8,64.69,64.74,4901.291403439834,25.3383,25.3814,25.3383,25.3579,4901.2914
2005-06-16 13:20:00,64.78,64.79,64.69,64.7,11584.870589948698,25.3735,25.3774,25.3383,25.3422,11584.8706
2005-06-16 13:25:00,64.73,64.74,64.67,64.69,4121.540498347133,25.3539,25.3579,25.3304,25.3383,4121.5405
2005-06-16 13:30:00,64.7,64.9,64.69,64.85,10359.54773908874,25.3422,25.4205,25.3383,25.4009,10359.5477
2005-06-16 13:35:00,64.85,64.91,64.73,64.78,14703.874210319502,25.4009,25.4244,25.3539,25.3735,14703.8742
2005-06-16 13:40:00,64.79,64.79,64.76,64.76,7129.151132276122,25.3774,25.3774,25.3657,25.3657,7129.1511
2005-06-16 13:45:00,64.76,64.8,64.74,64.8,10359.54773908874,25.3657,25.3814,25.3579,25.3814,10359.5477
2005-06-16 13:50:00,64.8,64.8,64.75,64.77,8688.652942461524,25.3814,25.3814,25.3618,25.3696,8688.6529
2005-06-16 13:55:00,64.78,64.88,64.77,64.88,6683.579186508864,25.3735,25.4127,25.3696,25.4127,6683.5792
2005-06-16 14:00:00,64.91,64.97,64.87,64.97,11027.905657739626,25.4244,25.4479,25.4088,25.4479,11027.9057
2005-06-16 14:05:00,64.97,65.14,64.97,65.09,46339.48235979479,25.4479,25.5145,25.4479,25.495,46339.4824
2005-06-16 14:10:00,65.09,65.14,65.06,65.09,14592.481223877689,25.495,25.5145,25.4832,25.495,14592.4812
2005-06-16 14:15:00,65.12,65.16,65.08,65.1,9357.01086111241,25.5067,25.5224,25.491,25.4989,9357.0109
2005-06-16 14:20:00,65.09,65.24,65.09,65.23,20050.73755952659,25.495,25.5537,25.495,25.5498,20050.7376
2005-06-16 14:25:00,65.24,65.24,65.11,65.19,33974.86086475339,25.5537,25.5537,25.5028,25.5341,33974.8609
2005-06-16 14:30:00,65.22,65.26,65.17,65.26,10582.33371197237,25.5459,25.5615,25.5263,25.5615,10582.3337
2005-06-16 14:35:00,65.26,65.26,65.22,65.25,10470.940725530554,25.5615,25.5615,25.5459,25.5576,10470.9407
2005-06-16 14:40:00,65.26,65.36,65.26,65.29,13812.730318784988,25.5615,25.6007,25.5615,25.5733,13812.7303
2005-06-16 14:45:00,65.29,65.35,65.28,65.33,19493.77262731752,25.5733,25.5968,25.5694,25.589,19493.7726
2005-06-16 14:50:00,65.33,65.33,65.3,65.32,7351.937105159751,25.589,25.589,25.5772,25.585,7351.9371
2005-06-16 14:55:00,65.33,65.34,65.31,65.31,14035.516291668617,25.589,25.5929,25.5811,25.5811,14035.5163
2005-06-16 15:00:00,65.31,65.34,65.3,65.33,7686.116064485194,25.5811,25.5929,25.5772,25.589,7686.1161
2005-06-16 15:05:00,65.34,65.34,65.26,65.32,15595.018101854015,25.5929,25.5929,25.5615,25.585,15595.0181
2005-06-16 15:10:00,65.33,65.34,65.26,65.3,24617.850003640982,25.589,25.5929,25.5615,25.5772,24617.85
2005-06-16 15:15:00,65.33,65.35,65.26,65.26,17822.877830690304,25.589,25.5968,25.5615,25.5615,17822.8778
2005-06-16 15:20:00,65.26,65.26,65.23,65.26,11473.477603506884,25.5615,25.5615,25.5498,25.5615,11473.4776
2005-06-16 15:25:00,65.26,65.34,65.25,65.26,14035.516291668617,25.5615,25.5929,25.5576,25.5615,14035.5163
2005-06-16 15:30:00,65.26,65.3,65.26,65.29,16151.983034063089,25.5615,25.5772,25.5615,25.5733,16151.983
2005-06-16 15:35:00,65.3,65.33,65.29,65.32,8131.688010252452,25.5772,25.589,25.5733,25.585,8131.688
2005-06-16 15:40:00,65.33,65.36,65.3,65.35,9357.01086111241,25.589,25.6007,25.5772,25.5968,9357.0109
2005-06-16 15:45:00,65.35,65.43,65.35,65.38,14703.874210319502,25.5968,25.6281,25.5968,25.6085,14703.8742
2005-06-16 15:50:00,65.39,65.48,65.38,65.43,20496.30950529385,25.6125,25.6477,25.6085,25.6281,20496.3095
2005-06-16 15:55:00,65.44,65.44,65.37,65.37,23169.741179897395,25.632,25.632,25.6046,25.6046,23169.7412
2005-06-17 09:30:00,65.89,66.07,65.53,65.9,292740.76836908824,25.8083,25.8788,25.6673,25.8122,292740.7684
2005-06-17 09:35:00,65.9,65.9,65.63,65.76,20162.130545968408,25.8122,25.8122,25.7065,25.7574,20162.1305
2005-06-17 09:40:00,65.76,65.98,65.71,65.95,10805.119684855998,25.7574,25.8436,25.7378,25.8318,10805.1197
2005-06-17 09:45:00,65.95,66.03,65.68,65.79,26622.923759593643,25.8318,25.8631,25.726,25.7691,26622.9238
2005-06-17 09:50:00,65.79,65.87,65.7,65.71,18602.628735783004,25.7691,25.8005,25.7339,25.7378,18602.6287
2005-06-17 09:55:00,65.79,65.88,65.62,65.8,30633.07127149896,25.7691,25.8044,25.7025,25.773,30633.0713
2005-06-17 10:00:00,65.81,65.89,65.8,65.87,12476.014481483213,25.777,25.8083,25.773,25.8005,12476.0145
2005-06-17 10:05:00,65.84,65.98,65.8,65.98,13144.3724001341,25.7887,25.8436,25.773,25.8436,13144.3724
2005-06-17 10:10:00,65.94,66.04,65.86,66.04,14481.088237435872,25.8279,25.8671,25.7966,25.8671,14481.0882
2005-06-17 10:15:00,66.06,66.06,65.87,65.96,41326.79796991315,25.8749,25.8749,25.8005,25.8357,41326.798
2005-06-17 10:20:00,65.96,66.09,65.96,66.09,29741.927379964447,25.8357,25.8866,25.8357,25.8866,29741.9274
2005-06-17 10:25:00,66.09,66.14,66.03,66.11,21721.63235615381,25.8866,25.9062,25.8631,25.8945,21721.6324
2005-06-17 10:30:00,66.11,66.15,66.08,66.15,17488.69887136486,25.8945,25.9101,25.8827,25.9101,17488.6989
2005-06-17 10:35:00,66.15,66.24,66.14,66.2,20496.30950529385,25.9101,25.9454,25.9062,25.9297,20496.3095
2005-06-17 10:40:00,66.18,66.33,66.18,66.32,35645.75566138061,25.9219,25.9806,25.9219,25.9767,35645.7557
2005-06-17 10:45:00,66.33,66.35,66.05,66.15,32415.35905456799,25.9806,25.9885,25.871,25.9101,32415.3591
2005-06-17 10:50:00,66.14,66.23,66.13,66.16,15260.839142528574,25.9062,25.9415,25.9023,25.9141,15260.8391
2005-06-17 10:55:00,66.16,66.16,66.01,66.04,19605.16561375933,25.9141,25.9141,25.8553,25.8671,19605.1656
2005-06-17 11:00:00,66.05,66.12,66.05,66.09,10582.33371197237,25.871,25.8984,25.871,25.8866,10582.3337
2005-06-17 11:05:00,66.08,66.11,66.05,66.11,17600.091857806678,25.8827,25.8945,25.871,25.8945,17600.0919
2005-06-17 11:10:00,66.12,66.17,66.11,66.12,9913.975793321482,25.8984,25.918,25.8945,25.8984,9913.9758
2005-06-17 11:15:00,66.11,66.25,66.1,66.17,10916.51267129781,25.8945,25.9493,25.8906,25.918,10916.5127
2005-06-17 11:20:00,66.17,66.31,66.13,66.31,11807.656562832326,25.918,25.9728,25.9023,25.9728,11807.6566
2005-06-17 11:25:00,66.31,66.31,66.22,66.25,10470.940725530554,25.9728,25.9728,25.9376,25.9493,10470.9407
2005-06-17 11:30:00,66.24,66.3,66.23,66.29,6126.614254299792,25.9454,25.9689,25.9415,25.965,6126.6143
2005-06-17 11:35:00,66.31,66.39,66.28,66.28,10025.368779763296,25.9728,26.0041,25.9611,25.9611,10025.3688
2005-06-17 11:40:00,66.29,66.31,66.27,66.3,4901.291403439834,25.965,25.9728,25.9571,25.9689,4901.2914
2005-06-17 11:45:00,66.29,66.37,66.29,66.31,8465.866969577895,25.965,25.9963,25.965,25.9728,8465.867
2005-06-17 11:50:00,66.31,66.31,66.26,66.3,7686.116064485194,25.9728,25.9728,25.9532,25.9689,7686.1161
2005-06-17 11:55:00,66.3,66.3,66.21,66.25,18714.02172222482,25.9689,25.9689,25.9336,25.9493,18714.0217
2005-06-17 12:00:00,66.25,66.25,66.16,66.16,9579.79683399604,25.9493,25.9493,25.9141,25.9141,9579.7968
2005-06-17 12:05:00,66.15,66.15,66.05,66.06,15929.19706117946,25.9101,25.9101,25.871,25.8749,15929.1971
2005-06-17 12:10:00,66.06,66.06,66.02,66.02,15483.625115412202,25.8749,25.8749,25.8592,25.8592,15483.6251
2005-06-17 12:15:00,66.03,66.03,66.01,66.02,7351.937105159751,25.8631,25.8631,25.8553,25.8592,7351.9371
2005-06-17 12:20:00,66.01,66.03,66.0,66.02,6794.972172950679,25.8553,25.8631,25.8514,25.8592,6794.9722
2005-06-17 12:25:00,66.04,66.05,66.01,66.05,12253.228508599585,25.8671,25.871,25.8553,25.871,12253.2285
2005-06-17 12:30:00,66.05,66.08,66.05,66.06,43666.05068519124,25.871,25.8827,25.871,25.8749,43666.0507
2005-06-17 12:35:00,66.05,66.07,66.05,66.05,6572.18620006705,25.871,25.8788,25.871,25.871,6572.1862
2005-06-17 12:40:00,66.05,66.05,66.05,66.05,4567.11244411439,25.871,25.871,25.871,25.871,4567.1124
2005-06-17 12:45:00,66.05,66.05,66.02,66.05,7463.330091601565,25.871,25.871,25.8592,25.871,7463.3301
2005-06-17 12:50:00,66.04,66.07,66.03,66.05,6906.365159392493,25.8671,25.8788,25.8631,25.871,6906.3652
2005-06-17 12:55:00,66.05,66.05,66.04,66.05,2562.0386881617314,25.871,25.871,25.8671,25.871,2562.0387
2005-06-17 13:00:00,66.05,66.05,66.04,66.04,3119.003620370803,25.871,25.871,25.8671,25.8671,3119.0036
2005-06-17 13:05:00,66.03,66.06,66.03,66.05,6572.18620006705,25.8631,25.8749,25.8631,25.871,6572.1862
2005-06-17 13:10:00,66.05,66.17,66.02,66.1,17265.912898481234,25.871,25.918,25.8592,25.8906,17265.9129
2005-06-17 13:15:00,66.1,66.11,66.08,66.11,5792.435294974349,25.8906,25.8945,25.8827,25.8945,5792.4353
2005-06-17 13:20:00,66.11,66.16,66.11,66.16,7686.116064485194,25.8945,25.9141,25.8945,25.9141,7686.1161
2005-06-17 13:25:00,66.15,66.24,66.15,66.19,7463.330091601565,25.9101,25.9454,25.9101,25.9258,7463.3301
2005-06-17 13:30:00,66.21,66.29,66.21,66.28,7129.151132276122,25.9336,25.965,25.9336,25.9611,7129.1511
2005-06-17 13:35:00,66.28,66.29,66.22,66.29,9022.831901786967,25.9611,25.965,25.9376,25.965,9022.8319
2005-06-17 13:40:00,66.29,66.31,66.26,66.31,20162.130545968408,25.965,25.9728,25.9532,25.9728,20162.1305
2005-06-17 13:45:00,66.31,66.39,66.31,66.35,6906.365159392493,25.9728,26.0041,25.9728,25.9885,6906.3652
2005-06-17 13:50:00,66.34,66.39,66.33,66.39,9468.403847554224,25.9846,26.0041,25.9806,26.0041,9468.4038
2005-06-17 13:55:00,66.39,66.39,66.33,66.34,5569.6493220907205,26.0041,26.0041,25.9806,25.9846,5569.6493
2005-06-17 14:00:00,66.33,66.33,66.33,66.33,2450.645701719917,25.9806,25.9806,25.9806,25.9806,2450.6457
2005-06-17 14:05:00,66.34,66.41,66.34,66.41,11584.870589948698,25.9846,26.012,25.9846,26.012,11584.8706
2005-06-17 14:10:00,66.4,66.41,66.32,66.33,5792.435294974349,26.0081,26.012,25.9767,25.9806,5792.4353
2005-06-17 14:15:00,66.33,66.37,66.33,66.37,3341.789593254432,25.9806,25.9963,25.9806,25.9963,3341.7896
2005-06-17 14:20:00,66.4,66.49,66.4,66.44,14035.516291668617,26.0081,26.0433,26.0081,26.0237,14035.5163
2005-06-17 14:25:00,66.43,66.46,66.39,66.41,16931.73393915579,26.0198,26.0316,26.0041,26.012,16931.7339
2005-06-17 14:30:00,66.39,66.42,66.37,66.37,9022.831901786967,26.0041,26.0159,25.9963,25.9963,9022.8319
2005-06-17 14:35:00,66.36,66.37,66.31,66.31,9468.403847554224,25.9924,25.9963,25.9728,25.9728,9468.4038
2005-06-17 14:40:00,66.31,66.31,66.25,66.28,11139.29864418144,25.9728,25.9728,25.9493,25.9611,11139.2986
2005-06-17 14:45:00,66.28,66.31,66.18,66.18,7351.937105159751,25.9611,25.9728,25.9219,25.9219,7351.9371
2005-06-17 14:50:00,66.19,66.19,66.03,66.04,13478.551359459543,25.9258,25.9258,25.8631,25.8671,13478.5514
2005-06-17 14:55:00,66.04,66.1,66.04,66.05,7797.509050927008,25.8671,25.8906,25.8671,25.871,7797.5091
2005-06-17 15:00:00,66.05,66.11,66.04,66.06,17822.877830690304,25.871,25.8945,25.8671,25.8749,17822.8778
2005-06-17 15:05:00,66.06,66.15,66.04,66.15,9579.79683399604,25.8749,25.9101,25.8671,25.9101,9579.7968
2005-06-17 15:10:00,66.1,66.1,66.05,66.05,8131.688010252452,25.8906,25.8906,25.871,25.871,8131.688
2005-06-17 15:15:00,66.05,66.1,66.05,66.1,6906.365159392493,25.871,25.8906,25.871,25.8906,6906.3652
2005-06-17 15:20:00,66.1,66.13,65.96,66.08,20273.52353241022,25.8906,25.9023,25.8357,25.8827,20273.5235
2005-06-17 15:25:00,66.06,66.11,66.04,66.08,11807.656562832326,25.8749,25.8945,25.8671,25.8827,11807.6566
2005-06-17 15:30:00,66.08,66.18,66.08,66.11,15595.018101854015,25.8827,25.9219,25.8827,25.8945,15595.0181
2005-06-17 15:35:00,66.12,66.14,66.11,66.14,10025.368779763296,25.8984,25.9062,25.8945,25.9062,10025.3688
2005-06-17 15:40:00,66.14,66.22,66.13,66.2,12141.83552215777,25.9062,25.9376,25.9023,25.9297,12141.8355
2005-06-17 15:45:00,66.19,66.19,66.14,66.17,15706.41108829583,25.9258,25.9258,25.9062,25.918,15706.4111
2005-06-17 15:50:00,66.17,66.38,66.16,66.33,30187.499325731704,25.918,26.0002,25.9141,25.9806,30187.4993
2005-06-17 15:55:00,66.33,66.42,66.33,66.41,33195.109959660695,25.9806,26.0159,25.9806,26.012,33195.11
2005-06-20 09:30:00,66.21,66.21,65.91,66.09,16263.376020504904,25.9336,25.9336,25.8161,25.8866,16263.376
2005-06-20 09:35:00,66.1,66.24,66.08,66.08,7017.758145834308,25.8906,25.9454,25.8827,25.8827,7017.7581
2005-06-20 09:40:00,66.13,66.13,66.05,66.08,2450.645701719917,25.9023,25.9023,25.871,25.8827,2450.6457
2005-06-20 09:45:00,66.06,66.09,66.06,66.08,4455.719457672576,25.8749,25.8866,25.8749,25.8827,4455.7195
2005-06-20 09:50:00,66.07,66.07,66.02,66.04,10916.51267129781,25.8788,25.8788,25.8592,25.8671,10916.5127
2005-06-20 09:55:00,66.03,66.05,66.03,66.04,4789.89841699802,25.8631,25.871,25.8631,25.8671,4789.8984
2005-06-20 10:00:00,66.05,66.05,65.99,65.99,6572.18620006705,25.871,25.871,25.8475,25.8475,6572.1862
2005-06-20 10:05:00,66.05,66.05,65.98,65.99,11807.656562832326,25.871,25.871,25.8436,25.8475,11807.6566
2005-06-20 10:10:00,66.0,66.0,65.99,66.0,5792.435294974349,25.8514,25.8514,25.8475,25.8514,5792.4353
2005-06-20 10:15:00,65.99,65.99,65.89,65.94,18379.842762899378,25.8475,25.8475,25.8083,25.8279,18379.8428
2005-06-20 10:20:00,65.96,65.96,65.89,65.96,6794.972172950679,25.8357,25.8357,25.8083,25.8357,6794.9722
2005-06-20 10:25:00,65.96,66.14,65.96,66.12,17043.126925597604,25.8357,25.9062,25.8357,25.8984,17043.1269
2005-06-20 10:30:00,66.12,66.24,66.12,66.24,9802.582806879667,25.8984,25.9454,25.8984,25.9454,9802.5828
2005-06-20 10:35:00,66.24,66.41,66.22,66.41,11807.656562832326,25.9454,26.012,25.9376,26.012,11807.6566
2005-06-20 10:40:00,66.43,66.43,66.36,66.37,8911.438915345152,26.0198,26.0198,25.9924,25.9963,8911.4389
2005-06-20 10:45:00,66.37,66.38,66.34,66.38,3675.968552579875,25.9963,26.0002,25.9846,26.0002,3675.9686
2005-06-20 10:50:00,66.37,66.37,66.29,66.29,9468.403847554224,25.9963,25.9963,25.965,25.965,9468.4038
2005-06-20 10:55:00,66.29,66.3,66.27,66.3,7240.544118717937,25.965,25.9689,25.9571,25.9689,7240.5441
2005-06-20 11:00:00,66.3,66.33,66.3,66.33,21498.846383270185,25.9689,25.9806,25.9689,25.9806,21498.8464
2005-06-20 11:05:00,66.33,66.34,66.29,66.31,13144.3724001341,25.9806,25.9846,25.965,25.9728,13144.3724
2005-06-20 11:10:00,66.32,66.32,66.29,66.31,4232.933484788948,25.9767,25.9767,25.965,25.9728,4232.9335
2005-06-20 11:15:00,66.31,66.31,66.22,66.22,5681.042308532535,25.9728,25.9728,25.9376,25.9376,5681.0423
2005-06-20 11:20:00,66.22,66.26,66.2,66.25,3898.754525463504,25.9376,25.9532,25.9297,25.9493,3898.7545
2005-06-20 11:25:00,66.27,66.28,66.21,66.28,5458.256335648905,25.9571,25.9611,25.9336,25.9611,5458.2563
2005-06-20 11:30:00,66.26,66.27,66.22,66.23,8243.080996694265,25.9532,25.9571,25.9376,25.9415,8243.081
2005-06-20 11:35:00,66.23,66.23,66.2,66.21,2562.0386881617314,25.9415,25.9415,25.9297,25.9336,2562.0387
2005-06-20 11:40:00,66.21,66.21,66.15,66.16,5792.435294974349,25.9336,25.9336,25.9101,25.9141,5792.4353
2005-06-20 11:45:00,66.17,66.24,66.17,66.23,4789.89841699802,25.918,25.9454,25.918,25.9415,4789.8984
2005-06-20 11:50:00,66.22,66.25,66.21,66.25,2896.2176474871744,25.9376,25.9493,25.9336,25.9493,2896.2176
2005-06-20 11:55:00,66.28,66.29,66.25,66.28,2450.645701719917,25.9611,25.965,25.9493,25.9611,2450.6457
2005-06-20 12:00:00,66.29,66.29,66.23,66.23,6349.400227183421,25.965,25.965,25.9415,25.9415,6349.4002
2005-06-20 12:05:00,66.23,66.23,66.22,66.23,3787.3615390216896,25.9415,25.9415,25.9376,25.9415,3787.3615
2005-06-20 12:10:00,66.22,66.22,66.14,66.14,3341.789593254432,25.9376,25.9376,25.9062,25.9062,3341.7896
2005-06-20 12:15:00,66.15,66.18,66.15,66.17,2450.645701719917,25.9101,25.9219,25.9101,25.918,2450.6457
2005-06-20 12:20:00,66.16,66.16,66.12,66.15,5681.042308532535,25.9141,25.9141,25.8984,25.9101,5681.0423
2005-06-20 12:25:00,66.15,66.15,66.08,66.14,5903.828281416163,25.9101,25.9101,25.8827,25.9062,5903.8283
2005-06-20 12:30:00,66.14,66.15,66.14,66.14,1225.3228508599584,25.9062,25.9101,25.9062,25.9062,1225.3229
2005-06-20 12:35:00,66.15,66.18,66.15,66.16,3007.610633928989,25.9101,25.9219,25.9101,25.9141,3007.6106
2005-06-20 12:40:00,66.17,66.19,66.16,66.19,3007.610633928989,25.918,25.9258,25.9141,25.9258,3007.6106
2005-06-20 12:45:00,66.19,66.19,66.15,66.15,2784.82466104536,25.9258,25.9258,25.9101,25.9101,2784.8247
2005-06-20 12:50:00,66.18,66.18,66.15,66.15,779.7509050927008,25.9219,25.9219,25.9101,25.9101,779.7509
2005-06-20 12:55:00,66.16,66.16,66.14,66.16,1893.6807695108448,25.9141,25.9141,25.9062,25.9141,1893.6808
2005-06-20 13:00:00,66.17,66.17,66.14,66.16,4901.291403439834,25.918,25.918,25.9062,25.9141,4901.2914
2005-06-20 13:05:00,66.16,66.16,66.15,66.15,2227.859728836288,25.9141,25.9141,25.9101,25.9101,2227.8597
2005-06-20 13:10:00,66.15,66.18,66.15,66.18,4789.89841699802,25.9101,25.9219,25.9101,25.9219,4789.8984
2005-06-20 13:15:00,66.18,66.2,66.17,66.18,1336.7158373017728,25.9219,25.9297,25.918,25.9219,1336.7158
2005-06-20 13:20:00,66.17,66.19,66.17,66.18,3453.182579696246,25.918,25.9258,25.918,25.9219,3453.1826
2005-06-20 13:25:00,66.19,66.19,66.15,66.15,2896.2176474871744,25.9258,25.9258,25.9101,25.9101,2896.2176
2005-06-20 13:30:00,66.15,66.16,66.14,66.16,6349.400227183421,25.9101,25.9141,25.9062,25.9141,6349.4002
2005-06-20 13:35:00,66.16,66.18,66.15,66.18,4455.719457672576,25.9141,25.9219,25.9101,25.9219,4455.7195
2005-06-20 13:40:00,66.18,66.22,66.17,66.17,3675.968552579875,25.9219,25.9376,25.918,25.918,3675.9686
2005-06-20 13:45:00,66.17,66.2,66.16,66.18,2339.252715278102,25.918,25.9297,25.9141,25.9219,2339.2527
2005-06-20 13:50:00,66.18,66.2,66.15,66.15,4455.719457672576,25.9219,25.9297,25.9101,25.9101,4455.7195
2005-06-20 13:55:00,66.15,66.18,66.12,66.16,3898.754525463504,25.9101,25.9219,25.8984,25.9141,3898.7545
2005-06-20 14:00:00,66.15,66.17,66.14,66.14,1448.1088237435872,25.9101,25.918,25.9062,25.9062,1448.1088
2005-06-20 14:05:00,66.14,66.16,66.11,66.11,1336.7158373017728,25.9062,25.9141,25.8945,25.8945,1336.7158
2005-06-20 14:10:00,66.11,66.14,66.11,66.11,3119.003620370803,25.8945,25.9062,25.8945,25.8945,3119.0036
2005-06-20 14:15:00,66.11,66.11,66.06,66.06,5235.470362765277,25.8945,25.8945,25.8749,25.8749,5235.4704
2005-06-20 14:20:00,66.07,66.18,66.07,66.15,9245.617874670595,25.8788,25.9219,25.8788,25.9101,9245.6179
2005-06-20 14:25:00,66.14,66.22,66.11,66.22,3787.3615390216896,25.9062,25.9376,25.8945,25.9376,3787.3615
2005-06-20 14:30:00,66.23,66.23,66.16,66.16,8688.652942461524,25.9415,25.9415,25.9141,25.9141,8688.6529
2005-06-20 14:35:00,66.18,66.25,66.18,66.25,3787.3615390216896,25.9219,25.9493,25.9219,25.9493,3787.3615
2005-06-20 14:40:00,66.26,66.26,66.21,66.24,8131.688010252452,25.9532,25.9532,25.9336,25.9454,8131.688
2005-06-20 14:45:00,66.24,66.27,66.19,66.19,10248.154752646926,25.9454,25.9571,25.9258,25.9258,10248.1548
2005-06-20 14:50:00,66.19,66.19,66.15,66.18,4010.1475119053184,25.9258,25.9258,25.9101,25.9219,4010.1475
2005-06-20 14:55:00,66.18,66.22,66.14,66.22,3675.968552579875,25.9219,25.9376,25.9062,25.9376,3675.9686
2005-06-20 15:00:00,66.21,66.22,66.16,66.17,10582.33371197237,25.9336,25.9376,25.9141,25.918,10582.3337
2005-06-20 15:05:00,66.18,66.27,66.18,66.25,17377.305884923047,25.9219,25.9571,25.9219,25.9493,17377.3059
2005-06-20 15:10:00,66.25,66.26,66.23,66.25,7017.758145834308,25.9493,25.9532,25.9415,25.9493,7017.7581
2005-06-20 15:15:00,66.24,66.25,66.2,66.2,22278.59728836288,25.9454,25.9493,25.9297,25.9297,22278.5973
2005-06-20 15:20:00,66.2,66.24,66.14,66.14,14703.874210319502,25.9297,25.9454,25.9062,25.9062,14703.8742
2005-06-20 15:25:00,66.14,66.16,66.13,66.13,40881.226024145886,25.9062,25.9141,25.9023,25.9023,40881.226
2005-06-20 15:30:00,66.13,66.14,66.13,66.14,12141.83552215777,25.9023,25.9062,25.9023,25.9062,12141.8355
2005-06-20 15:35:00,66.14,66.16,66.1,66.1,7017.758145834308,25.9062,25.9141,25.8906,25.8906,7017.7581
2005-06-20 15:40:00,66.09,66.09,66.05,66.09,6683.579186508864,25.8866,25.8866,25.871,25.8866,6683.5792
2005-06-20 15:45:00,66.09,66.09,66.04,66.04,9022.831901786967,25.8866,25.8866,25.8671,25.8671,9022.8319
2005-06-20 15:50:00,66.04,66.05,65.97,65.97,14703.874210319502,25.8671,25.871,25.8396,25.8396,14703.8742
2005-06-20 15:55:00,65.97,65.98,65.91,65.91,26288.7448002682,25.8396,25.8436,25.8161,25.8161,26288.7448
2005-06-21 09:30:00,65.88,65.88,65.69,65.7,17934.270817132117,25.8044,25.8044,25.73,25.7339,17934.2708
2005-06-21 09:35:00,65.7,65.79,65.61,65.73,12810.193440808656,25.7339,25.7691,25.6986,25.7456,12810.1934
2005-06-21 09:40:00,65.77,65.8,65.77,65.8,13367.158373017728,25.7613,25.773,25.7613,25.773,13367.1584
2005-06-21 09:45:00,65.79,65.8,65.73,65.74,10693.726698414182,25.7691,25.773,25.7456,25.7495,10693.7267
2005-06-21 09:50:00,65.73,65.73,65.67,65.72,10805.119684855998,25.7456,25.7456,25.7221,25.7417,10805.1197
2005-06-21 09:55:00,65.7,65.71,65.58,65.62,14703.874210319502,25.7339,25.7378,25.6869,25.7025,14703.8742
2005-06-21 10:00:00,65.6,65.6,65.32,65.32,20496.30950529385,25.6947,25.6947,25.585,25.585,20496.3095
2005-06-21 10:05:00,65.32,65.35,65.0,65.2,32749.538013893434,25.585,25.5968,25.4597,25.538,32749.538
2005-06-21 10:10:00,65.2,65.35,65.17,65.32,14703.874210319502,25.538,25.5968,25.5263,25.585,14703.8742
2005-06-21 10:15:00,65.29,65.29,65.21,65.22,10359.54773908874,25.5733,25.5733,25.542,25.5459,10359.5477
2005-06-21 10:20:00,65.22,65.23,65.17,65.18,6906.365159392493,25.5459,25.5498,25.5263,25.5302,6906.3652
2005-06-21 10:25:00,65.19,65.29,65.19,65.29,11919.04954927414,25.5341,25.5733,25.5341,25.5733,11919.0495
2005-06-21 10:30:00,65.29,65.38,65.25,65.27,20384.916518852035,25.5733,25.6085,25.5576,25.5655,20384.9165
2005-06-21 10:35:00,65.27,65.42,65.24,65.38,16040.590047621274,25.5655,25.6242,25.5537,25.6085,16040.59
2005-06-21 10:40:00,65.38,65.51,65.38,65.48,14926.66018320313,25.6085,25.6595,25.6085,25.6477,14926.6602
2005-06-21 10:45:00,65.49,65.49,65.44,65.46,23392.527152781026,25.6516,25.6516,25.632,25.6399,23392.5272
2005-06-21 10:50:00,65.44,65.47,65.43,65.43,3341.789593254432,25.632,25.6438,25.6281,25.6281,3341.7896
2005-06-21 10:55:00,65.43,65.5,65.42,65.46,7351.937105159751,25.6281,25.6555,25.6242,25.6399,7351.9371
2005-06-21 11:00:00,65.46,65.57,65.46,65.51,10248.154752646926,25.6399,25.683,25.6399,25.6595,10248.1548
2005-06-21 11:05:00,65.5,65.52,65.5,65.51,9468.403847554224,25.6555,25.6634,25.6555,25.6595,9468.4038
2005-06-21 11:10:00,65.52,65.52,65.47,65.48,6349.400227183421,25.6634,25.6634,25.6438,25.6477,6349.4002
2005-06-21 11:15:00,65.48,65.5,65.44,65.44,12253.228508599585,25.6477,25.6555,25.632,25.632,12253.2285
2005-06-21 11:20:00,65.44,65.44,65.35,65.4,12476.014481483213,25.632,25.632,25.5968,25.6164,12476.0145
2005-06-21 11:25:00,65.37,65.37,65.31,65.34,17600.091857806678,25.6046,25.6046,25.5811,25.5929,17600.0919
2005-06-21 11:30:00,65.33,65.33,65.28,65.29,10136.76176620511,25.589,25.589,25.5694,25.5733,10136.7618
2005-06-21 11:35:00,65.3,65.3,65.26,65.3,11584.870589948698,25.5772,25.5772,25.5615,25.5772,11584.8706
2005-06-21 11:40:00,65.31,65.31,65.26,65.27,5346.863349207091,25.5811,25.5811,25.5615,25.5655,5346.8633
2005-06-21 11:45:00,65.27,65.32,65.26,65.32,7797.509050927008,25.5655,25.585,25.5615,25.585,7797.5091
2005-06-21 11:50:00,65.34,65.4,65.34,65.37,4901.291403439834,25.5929,25.6164,25.5929,25.6046,4901.2914
2005-06-21 11:55:00,65.37,65.37,65.3,65.3,7463.330091601565,25.6046,25.6046,25.5772,25.5772,7463.3301
2005-06-21 12:00:00,65.32,65.38,65.32,65.38,5346.863349207091,25.585,25.6085,25.585,25.6085,5346.8633
2005-06-21 12:05:00,65.35,65.42,65.35,65.4,4789.89841699802,25.5968,25.6242,25.5968,25.6164,4789.8984
2005-06-21 12:10:00,65.4,65.42,65.39,65.41,7240.544118717937,25.6164,25.6242,25.6125,25.6203,7240.5441
2005-06-21 12:15:00,65.41,65.41,65.37,65.39,10693.726698414182,25.6203,25.6203,25.6046,25.6125,10693.7267
2005-06-21 12:20:00,65.42,65.46,65.39,65.43,5235.470362765277,25.6242,25.6399,25.6125,25.6281,5235.4704
2005-06-21 12:25:00,65.43,65.45,65.43,65.43,4901.291403439834,25.6281,25.636,25.6281,25.6281,4901.2914
2005-06-21 12:30:00,65.43,65.46,65.39,65.45,9022.831901786967,25.6281,25.6399,25.6125,25.636,9022.8319
2005-06-21 12:35:00,65.45,65.52,65.44,65.51,10470.940725530554,25.636,25.6634,25.632,25.6595,10470.9407
2005-06-21 12:40:00,65.5,65.52,65.5,65.5,11696.263576390513,25.6555,25.6634,25.6555,25.6555,11696.2636
2005-06-21 12:45:00,65.49,65.58,65.49,65.55,8577.259956019709,25.6516,25.6869,25.6516,25.6751,8577.26
2005-06-21 12:50:00,65.54,65.6,65.53,65.6,7686.116064485194,25.6712,25.6947,25.6673,25.6947,7686.1161
2005-06-21 12:55:00,65.58,65.58,65.54,65.55,6015.221267857978,25.6869,25.6869,25.6712,25.6751,6015.2213
2005-06-21 13:00:00,65.54,65.54,65.52,65.52,17600.091857806678,25.6712,25.6712,25.6634,25.6634,17600.0919
2005-06-21 13:05:00,65.52,65.52,65.5,65.5,3007.610633928989,25.6634,25.6634,25.6555,25.6555,3007.6106
2005-06-21 13:10:00,65.5,65.5,65.43,65.44,16820.340952713974,25.6555,25.6555,25.6281,25.632,16820.341
2005-06-21 13:15:00,65.44,65.44,65.42,65.43,21053.27443750292,25.632,25.632,25.6242,25.6281,21053.2744
2005-06-21 13:20:00,65.43,65.43,65.4,65.42,8688.652942461524,25.6281,25.6281,25.6164,25.6242,8688.6529
2005-06-21 13:25:00,65.42,65.43,65.42,65.43,14258.302264552243,25.6242,25.6281,25.6242,25.6281,14258.3023
2005-06-21 13:30:00,65.43,65.43,65.39,65.39,12810.193440808656,25.6281,25.6281,25.6125,25.6125,12810.1934
2005-06-21 13:35:00,65.39,65.39,65.35,65.38,17043.126925597604,25.6125,25.6125,25.5968,25.6085,17043.1269
2005-06-21 13:40:00,65.39,65.44,65.37,65.43,22055.81131547925,25.6125,25.632,25.6046,25.6281,22055.8113
2005-06-21 13:45:00,65.43,65.44,65.42,65.43,7797.509050927008,25.6281,25.632,25.6242,25.6281,7797.5091
2005-06-21 13:50:00,65.43,65.43,65.35,65.35,19493.77262731752,25.6281,25.6281,25.5968,25.5968,19493.7726
2005-06-21 13:55:00,65.35,65.42,65.35,65.4,10136.76176620511,25.5968,25.6242,25.5968,25.6164,10136.7618
2005-06-21 14:00:00,65.4,65.4,65.37,65.38,12921.586427250471,25.6164,25.6164,25.6046,25.6085,12921.5864
2005-06-21 14:05:00,65.39,65.41,65.35,65.38,9913.975793321482,25.6125,25.6203,25.5968,25.6085,9913.9758
2005-06-21 14:10:00,65.39,65.4,65.38,65.4,15260.839142528574,25.6125,25.6164,25.6085,25.6164,15260.8391
2005-06-21 14:15:00,65.39,65.4,65.35,65.35,13589.944345901358,25.6125,25.6164,25.5968,25.5968,13589.9443
2005-06-21 14:20:00,65.37,65.39,65.35,65.36,11696.263576390513,25.6046,25.6125,25.5968,25.6007,11696.2636
2005-06-21 14:25:00,65.38,65.4,65.36,65.36,8577.259956019709,25.6085,25.6164,25.6007,25.6007,8577.26
2005-06-21 14:30:00,65.35,65.35,65.31,65.33,17711.48484424849,25.5968,25.5968,25.5811,25.589,17711.4848
2005-06-21 14:35:00,65.33,65.33,65.29,65.33,12810.193440808656,25.589,25.589,25.5733,25.589,12810.1934
2005-06-21 14:40:00,65.29,65.34,65.29,65.33,5458.256335648905,25.5733,25.5929,25.5733,25.589,5458.2563
2005-06-21 14:45:00,65.33,65.35,65.29,65.29,9134.22488822878,25.589,25.5968,25.5733,25.5733,9134.2249
2005-06-21 14:50:00,65.3,65.31,65.25,65.25,12364.6214950414,25.5772,25.5811,25.5576,25.5576,12364.6215
2005-06-21 14:55:00,65.25,65.3,65.23,65.3,4901.291403439834,25.5576,25.5772,25.5498,25.5772,4901.2914
2005-06-21 15:00:00,65.32,65.37,65.24,65.26,16820.340952713974,25.585,25.6046,25.5537,25.5615,16820.341
2005-06-21 15:05:00,65.26,65.26,65.2,65.2,14146.90927811043,25.5615,25.5615,25.538,25.538,14146.9093
2005-06-21 15:10:00,65.2,65.22,65.18,65.22,8131.688010252452,25.538,25.5459,25.5302,25.5459,8131.688
2005-06-21 15:15:00,65.22,65.22,65.1,65.1,9913.975793321482,25.5459,25.5459,25.4989,25.4989,9913.9758
2005-06-21 15:20:00,65.1,65.17,65.09,65.11,19939.34457308477,25.4989,25.5263,25.495,25.5028,19939.3446
2005-06-21 15:25:00,65.13,65.13,65.0,65.0,16820.340952713974,25.5106,25.5106,25.4597,25.4597,16820.341
2005-06-21 15:30:00,65.0,65.08,65.0,65.08,17934.270817132117,25.4597,25.491,25.4597,25.491,17934.2708
2005-06-21 15:35:00,65.08,65.21,65.06,65.14,19159.59366799208,25.491,25.542,25.4832,25.5145,19159.5937
2005-06-21 15:40:00,65.13,65.13,65.11,65.13,11250.691630623254,25.5106,25.5106,25.5028,25.5106,11250.6916
2005-06-21 15:45:00,65.11,65.11,65.05,65.08,12253.228508599585,25.5028,25.5028,25.4793,25.491,12253.2285
2005-06-21 15:50:00,65.07,65.11,65.05,65.11,16820.340952713974,25.4871,25.5028,25.4793,25.5028,16820.341
2005-06-21 15:55:00,65.09,65.1,65.08,65.08,15260.839142528574,25.495,25.4989,25.491,25.491,15260.8391
2005-06-22 09:30:00,65.35,65.42,65.35,65.42,24172.27805787373,25.5968,25.6242,25.5968,25.6242,24172.2781
2005-06-22 09:35:00,65.42,65.44,65.38,65.38,20162.130545968408,25.6242,25.632,25.6085,25.6085,20162.1305
2005-06-22 09:40:00,65.32,65.34,65.26,65.31,11584.870589948698,25.585,25.5929,25.5615,25.5811,11584.8706
2005-06-22 09:45:00,65.34,65.34,65.12,65.19,25397.60090873368,25.5929,25.5929,25.5067,25.5341,25397.6009
2005-06-22 09:50:00,65.19,65.24,65.15,65.19,45448.33846826028,25.5341,25.5537,25.5185,25.5341,45448.3385
2005-06-22 09:55:00,65.2,65.24,65.19,65.23,7463.330091601565,25.538,25.5537,25.5341,25.5498,7463.3301
2005-06-22 10:00:00,65.23,65.33,65.2,65.33,6572.18620006705,25.5498,25.589,25.538,25.589,6572.1862
2005-06-22 10:05:00,65.33,65.44,65.33,65.44,7351.937105159751,25.589,25.632,25.589,25.632,7351.9371
2005-06-22 10:10:00,65.44,65.45,65.38,65.43,5124.077376323463,25.632,25.636,25.6085,25.6281,5124.0774
2005-06-22 10:15:00,65.43,65.43,65.39,65.43,2339.252715278102,25.6281,25.6281,25.6125,25.6281,2339.2527
2005-06-22 10:20:00,65.43,65.52,65.43,65.49,6238.007240741606,25.6281,25.6634,25.6281,25.6516,6238.0072
2005-06-22 10:25:00,65.5,65.56,65.5,65.52,3787.3615390216896,25.6555,25.679,25.6555,25.6634,3787.3615
2005-06-22 10:30:00,65.49,65.63,65.47,65.63,8800.045928903339,25.6516,25.7065,25.6438,25.7065,8800.0459
2005-06-22 10:35:00,65.63,65.63,65.49,65.49,8020.295023810637,25.7065,25.7065,25.6516,25.6516,8020.295
2005-06-22 10:40:00,65.53,65.53,65.41,65.42,12141.83552215777,25.6673,25.6673,25.6203,25.6242,12141.8355
2005-06-22 10:45:00,65.4,65.4,65.33,65.33,9022.831901786967,25.6164,25.6164,25.589,25.589,9022.8319
2005-06-22 10:50:00,65.28,65.29,65.23,65.27,10805.119684855998,25.5694,25.5733,25.5498,25.5655,10805.1197
2005-06-22 10:55:00,65.27,65.27,65.24,65.26,4678.505430556205,25.5655,25.5655,25.5537,25.5615,4678.5054
2005-06-22 11:00:00,65.26,65.28,65.24,65.24,15929.19706117946,25.5615,25.5694,25.5537,25.5537,15929.1971
2005-06-22 11:05:00,65.23,65.25,65.09,65.09,8243.080996694265,25.5498,25.5576,25.495,25.495,8243.081
2005-06-22 11:10:00,65.1,65.11,65.06,65.08,3007.610633928989,25.4989,25.5028,25.4832,25.491,3007.6106
2005-06-22 11:15:00,65.06,65.06,64.91,64.91,29741.927379964447,25.4832,25.4832,25.4244,25.4244,29741.9274
2005-06-22 11:20:00,64.86,64.96,64.85,64.87,11584.870589948698,25.4049,25.444,25.4009,25.4088,11584.8706
2005-06-22 11:25:00,64.83,64.89,64.83,64.89,2784.82466104536,25.3931,25.4166,25.3931,25.4166,2784.8247
2005-06-22 11:30:00,64.89,64.91,64.88,64.91,5124.077376323463,25.4166,25.4244,25.4127,25.4244,5124.0774
2005-06-22 11:35:00,64.91,65.0,64.91,64.91,8688.652942461524,25.4244,25.4597,25.4244,25.4244,8688.6529
2005-06-22 11:40:00,64.91,64.99,64.91,64.98,4121.540498347133,25.4244,25.4558,25.4244,25.4519,4121.5405
2005-06-22 11:45:00,64.99,65.05,64.98,65.04,2784.82466104536,25.4558,25.4793,25.4519,25.4754,2784.8247
2005-06-22 11:50:00,65.05,65.06,65.04,65.06,6906.365159392493,25.4793,25.4832,25.4754,25.4832,6906.3652
2005-06-22 11:55:00,65.07,65.07,64.97,64.98,3898.754525463504,25.4871,25.4871,25.4479,25.4519,3898.7545
2005-06-22 12:00:00,64.98,65.03,64.98,65.03,5569.6493220907205,25.4519,25.4715,25.4519,25.4715,5569.6493
2005-06-22 12:05:00,65.04,65.04,65.0,65.0,1336.7158373017728,25.4754,25.4754,25.4597,25.4597,1336.7158
2005-06-22 12:10:00,65.0,65.09,65.0,65.08,5124.077376323463,25.4597,25.495,25.4597,25.491,5124.0774
2005-06-22 12:15:00,65.09,65.09,65.05,65.06,1559.5018101854016,25.495,25.495,25.4793,25.4832,1559.5018
2005-06-22 12:20:00,65.05,65.07,64.98,65.02,7574.723078043379,25.4793,25.4871,25.4519,25.4675,7574.7231
2005-06-22 12:25:00,65.02,65.03,64.97,64.97,2562.0386881617314,25.4675,25.4715,25.4479,25.4479,2562.0387
2005-06-22 12:30:00,64.98,65.0,64.97,64.97,3787.3615390216896,25.4519,25.4597,25.4479,25.4479,3787.3615
2005-06-22 12:35:00,64.98,64.98,64.95,64.95,1782.2877830690304,25.4519,25.4519,25.4401,25.4401,1782.2878
2005-06-22 12:40:00,64.96,64.96,64.95,64.95,2005.0737559526592,25.444,25.444,25.4401,25.4401,2005.0738
2005-06-22 12:45:00,64.96,65.0,64.96,64.99,3453.182579696246,25.444,25.4597,25.444,25.4558,3453.1826
2005-06-22 12:50:00,64.99,65.08,64.99,65.08,4232.933484788948,25.4558,25.491,25.4558,25.491,4232.9335
2005-06-22 12:55:00,65.08,65.1,65.06,65.1,6572.18620006705,25.491,25.4989,25.4832,25.4989,6572.1862
2005-06-22 13:00:00,65.09,65.18,65.09,65.16,11362.08461706507,25.495,25.5302,25.495,25.5224,11362.0846
2005-06-22 13:05:00,65.16,65.16,65.1,65.11,5792.435294974349,25.5224,25.5224,25.4989,25.5028,5792.4353
2005-06-22 13:10:00,65.1,65.1,65.06,65.07,4789.89841699802,25.4989,25.4989,25.4832,25.4871,4789.8984
2005-06-22 13:15:00,65.07,65.22,65.07,65.22,13032.979413692285,25.4871,25.5459,25.4871,25.5459,13032.9794
2005-06-22 13:20:00,65.22,65.22,65.14,65.17,8688.652942461524,25.5459,25.5459,25.5145,25.5263,8688.6529
2005-06-22 13:25:00,65.17,65.17,65.09,65.09,5681.042308532535,25.5263,25.5263,25.495,25.495,5681.0423
2005-06-22 13:30:00,65.08,65.09,65.07,65.08,10248.154752646926,25.491,25.495,25.4871,25.491,10248.1548
2005-06-22 13:35:00,65.08,65.09,65.07,65.07,8354.47398313608,25.491,25.495,25.4871,25.4871,8354.474
2005-06-22 13:40:00,65.07,65.08,65.07,65.07,2784.82466104536,25.4871,25.491,25.4871,25.4871,2784.8247
2005-06-22 13:45:00,65.07,65.09,65.05,65.08,3787.3615390216896,25.4871,25.495,25.4793,25.491,3787.3615
2005-06-22 13:50:00,65.08,65.08,65.06,65.06,5012.684389881648,25.491,25.491,25.4832,25.4832,5012.6844
2005-06-22 13:55:00,65.07,65.07,65.07,65.07,2227.859728836288,25.4871,25.4871,25.4871,25.4871,2227.8597
2005-06-22 14:00:00,65.06,65.06,65.0,65.05,14146.90927811043,25.4832,25.4832,25.4597,25.4793,14146.9093
2005-06-22 14:05:00,65.05,65.05,64.97,65.0,14146.90927811043,25.4793,25.4793,25.4479,25.4597,14146.9093
2005-06-22 14:10:00,65.01,65.09,65.01,65.07,6683.579186508864,25.4636,25.495,25.4636,25.4871,6683.5792
2005-06-22 14:15:00,65.07,65.11,65.06,65.11,7797.509050927008,25.4871,25.5028,25.4832,25.5028,7797.5091
2005-06-22 14:20:00,65.11,65.18,65.1,65.18,9691.189820437854,25.5028,25.5302,25.4989,25.5302,9691.1898
2005-06-22 14:25:00,65.18,65.18,65.14,65.17,4789.89841699802,25.5302,25.5302,25.5145,25.5263,4789.8984
2005-06-22 14:30:00,65.17,65.17,65.11,65.11,6238.007240741606,25.5263,25.5263,25.5028,25.5028,6238.0072
2005-06-22 14:35:00,65.11,65.11,65.08,65.09,6906.365159392493,25.5028,25.5028,25.491,25.495,6906.3652
2005-06-22 14:40:00,65.1,65.1,65.06,65.07,5124.077376323463,25.4989,25.4989,25.4832,25.4871,5124.0774
2005-06-22 14:45:00,65.07,65.11,65.07,65.11,4901.291403439834,25.4871,25.5028,25.4871,25.5028,4901.2914
2005-06-22 14:50:00,65.1,65.14,65.06,65.13,5124.077376323463,25.4989,25.5145,25.4832,25.5106,5124.0774
2005-06-22 14:55:00,65.13,65.13,65.08,65.09,3898.754525463504,25.5106,25.5106,25.491,25.495,3898.7545
2005-06-22 15:00:00,65.11,65.17,65.11,65.17,4678.505430556205,25.5028,25.5263,25.5028,25.5263,4678.5054
2005-06-22 15:05:00,65.17,65.17,65.06,65.08,4789.89841699802,25.5263,25.5263,25.4832,25.491,4789.8984
2005-06-22 15:10:00,65.08,65.14,65.08,65.12,4010.1475119053184,25.491,25.5145,25.491,25.5067,4010.1475
2005-06-22 15:15:00,65.13,65.17,65.09,65.13,3453.182579696246,25.5106,25.5263,25.495,25.5106,3453.1826
2005-06-22 15:20:00,65.13,65.19,65.12,65.12,3007.610633928989,25.5106,25.5341,25.5067,25.5067,3007.6106
2005-06-22 15:25:00,65.11,65.15,65.08,65.09,9134.22488822878,25.5028,25.5185,25.491,25.495,9134.2249
2005-06-22 15:30:00,65.09,65.18,65.05,65.15,19939.34457308477,25.495,25.5302,25.4793,25.5185,19939.3446
2005-06-22 15:35:00,65.15,65.21,65.13,65.13,7463.330091601565,25.5185,25.542,25.5106,25.5106,7463.3301
2005-06-22 15:40:00,65.13,65.13,65.08,65.13,17934.270817132117,25.5106,25.5106,25.491,25.5106,17934.2708
2005-06-22 15:45:00,65.1,65.15,65.09,65.14,16708.94796627216,25.4989,25.5185,25.495,25.5145,16708.948
2005-06-22 15:50:00,65.16,65.16,65.12,65.13,16931.73393915579,25.5224,25.5224,25.5067,25.5106,16931.7339
2005-06-22 15:55:00,65.13,65.13,65.03,65.04,21498.846383270185,25.5106,25.5106,25.4715,25.4754,21498.8464
2005-06-23 09:30:00,64.99,65.0,64.96,65.0,7351.937105159751,25.4558,25.4597,25.444,25.4597,7351.9371
2005-06-23 09:35:00,65.0,65.15,65.0,65.1,3898.754525463504,25.4597,25.5185,25.4597,25.4989,3898.7545
2005-06-23 09:40:00,65.08,65.15,64.94,65.08,11807.656562832326,25.491,25.5185,25.4362,25.491,11807.6566
2005-06-23 09:45:00,65.05,65.19,65.05,65.18,2673.4316746035456,25.4793,25.5341,25.4793,25.5302,2673.4317
2005-06-23 09:50:00,65.13,65.13,64.96,64.97,9245.617874670595,25.5106,25.5106,25.444,25.4479,9245.6179
2005-06-23 09:55:00,64.97,65.04,64.97,65.02,4344.326471230762,25.4479,25.4754,25.4479,25.4675,4344.3265
2005-06-23 10:00:00,65.02,65.03,64.95,64.96,6460.793213625236,25.4675,25.4715,25.4401,25.444,6460.7932
2005-06-23 10:05:00,64.96,65.05,64.96,64.96,10805.119684855998,25.444,25.4793,25.444,25.444,10805.1197
2005-06-23 10:10:00,64.96,64.96,64.91,64.92,5124.077376323463,25.444,25.444,25.4244,25.4284,5124.0774
2005-06-23 10:15:00,64.95,64.95,64.9,64.91,5903.828281416163,25.4401,25.4401,25.4205,25.4244,5903.8283
2005-06-23 10:20:00,64.91,64.94,64.9,64.94,3453.182579696246,25.4244,25.4362,25.4205,25.4362,3453.1826
2005-06-23 10:25:00,64.94,64.96,64.91,64.91,1559.5018101854016,25.4362,25.444,25.4244,25.4244,1559.5018
2005-06-23 10:30:00,64.9,64.91,64.87,64.91,6460.793213625236,25.4205,25.4244,25.4088,25.4244,6460.7932
2005-06-23 10:35:00,64.88,64.88,64.82,64.86,7463.330091601565,25.4127,25.4127,25.3892,25.4049,7463.3301
2005-06-23 10:40:00,64.86,64.89,64.82,64.86,6572.18620006705,25.4049,25.4166,25.3892,25.4049,6572.1862
2005-06-23 10:45:00,64.87,64.89,64.86,64.86,5792.435294974349,25.4088,25.4166,25.4049,25.4049,5792.4353
2005-06-23 10:50:00,64.83,64.85,64.77,64.84,12698.80045436684,25.3931,25.4009,25.3696,25.397,12698.8005
2005-06-23 10:55:00,64.86,64.9,64.84,64.89,3341.789593254432,25.4049,25.4205,25.397,25.4166,3341.7896
2005-06-23 11:00:00,64.89,64.9,64.88,64.88,5124.077376323463,25.4166,25.4205,25.4127,25.4127,5124.0774
2005-06-23 11:05:00,64.87,64.91,64.87,64.91,7686.116064485194,25.4088,25.4244,25.4088,25.4244,7686.1161
2005-06-23 11:10:00,64.9,64.9,64.82,64.83,5681.042308532535,25.4205,25.4205,25.3892,25.3931,5681.0423
2005-06-23 11:15:00,64.83,64.83,64.82,64.82,11139.29864418144,25.3931,25.3931,25.3892,25.3892,11139.2986
2005-06-23 11:20:00,64.82,64.88,64.8,64.88,9022.831901786967,25.3892,25.4127,25.3814,25.4127,9022.8319
2005-06-23 11:25:00,64.88,64.91,64.86,64.9,12253.228508599585,25.4127,25.4244,25.4049,25.4205,12253.2285
2005-06-23 11:30:00,64.91,64.97,64.91,64.96,16708.94796627216,25.4244,25.4479,25.4244,25.444,16708.948
2005-06-23 11:35:00,64.95,64.98,64.95,64.98,2005.0737559526592,25.4401,25.4519,25.4401,25.4519,2005.0738
2005-06-23 11:40:00,64.98,65.04,64.96,65.04,13367.158373017728,25.4519,25.4754,25.444,25.4754,13367.1584
2005-06-23 11:45:00,65.04,65.07,65.03,65.05,8911.438915345152,25.4754,25.4871,25.4715,25.4793,8911.4389
2005-06-23 11:50:00,65.04,65.09,65.02,65.03,11139.29864418144,25.4754,25.495,25.4675,25.4715,11139.2986
2005-06-23 11:55:00,65.02,65.02,64.98,65.0,5569.6493220907205,25.4675,25.4675,25.4519,25.4597,5569.6493
2005-06-23 12:00:00,65.0,65.05,64.98,65.04,15706.41108829583,25.4597,25.4793,25.4519,25.4754,15706.4111
2005-06-23 12:05:00,65.04,65.08,65.03,65.08,6349.400227183421,25.4754,25.491,25.4715,25.491,6349.4002
2005-06-23 12:10:00,65.08,65.1,65.04,65.1,10805.119684855998,25.491,25.4989,25.4754,25.4989,10805.1197
2005-06-23 12:15:00,65.1,65.11,65.07,65.1,13255.765386575917,25.4989,25.5028,25.4871,25.4989,13255.7654
2005-06-23 12:20:00,65.12,65.12,65.08,65.12,2673.4316746035456,25.5067,25.5067,25.491,25.5067,2673.4317
2005-06-23 12:25:00,65.13,65.14,65.08,65.08,18157.056790015748,25.5106,25.5145,25.491,25.491,18157.0568
2005-06-23 12:30:00,65.1,65.15,65.08,65.15,9022.831901786967,25.4989,25.5185,25.491,25.5185,9022.8319
2005-06-23 12:35:00,65.13,65.13,65.11,65.13,6460.793213625236,25.5106,25.5106,25.5028,25.5106,6460.7932
2005-06-23 12:40:00,65.15,65.17,65.13,65.17,4232.933484788948,25.5185,25.5263,25.5106,25.5263,4232.9335
2005-06-23 12:45:00,65.17,65.17,65.14,65.16,3898.754525463504,25.5263,25.5263,25.5145,25.5224,3898.7545
2005-06-23 12:50:00,65.15,65.15,65.08,65.08,1782.2877830690304,25.5185,25.5185,25.491,25.491,1782.2878
2005-06-23 12:55:00,65.08,65.08,65.0,65.0,6794.972172950679,25.491,25.491,25.4597,25.4597,6794.9722
2005-06-23 13:00:00,65.0,65.02,65.0,65.02,3675.968552579875,25.4597,25.4675,25.4597,25.4675,3675.9686
2005-06-23 13:05:00,65.01,65.01,64.93,64.93,5569.6493220907205,25.4636,25.4636,25.4323,25.4323,5569.6493
2005-06-23 13:10:00,64.95,64.97,64.92,64.96,4789.89841699802,25.4401,25.4479,25.4284,25.444,4789.8984
2005-06-23 13:15:00,64.98,65.01,64.95,64.96,14035.516291668617,25.4519,25.4636,25.4401,25.444,14035.5163
2005-06-23 13:20:00,64.96,64.98,64.96,64.97,1670.894796627216,25.444,25.4519,25.444,25.4479,1670.8948
2005-06-23 13:25:00,64.97,65.0,64.97,65.0,9913.975793321482,25.4479,25.4597,25.4479,25.4597,9913.9758
2005-06-23 13:30:00,64.99,65.0,64.98,64.98,16374.769006946715,25.4558,25.4597,25.4519,25.4519,16374.769
2005-06-23 13:35:00,64.98,64.99,64.88,64.88,8911.438915345152,25.4519,25.4558,25.4127,25.4127,8911.4389
2005-06-23 13:40:00,64.87,64.87,64.81,64.86,9134.22488822878,25.4088,25.4088,25.3853,25.4049,9134.2249
2005-06-23 13:45:00,64.86,64.93,64.72,64.77,8243.080996694265,25.4049,25.4323,25.35,25.3696,8243.081
2005-06-23 13:50:00,64.77,64.89,64.67,64.84,13589.944345901358,25.3696,25.4166,25.3304,25.397,13589.9443
2005-06-23 13:55:00,64.82,64.84,64.78,64.82,7574.723078043379,25.3892,25.397,25.3735,25.3892,7574.7231
2005-06-23 14:00:00,64.82,64.87,64.81,64.82,6683.579186508864,25.3892,25.4088,25.3853,25.3892,6683.5792
2005-06-23 14:05:00,64.82,64.86,64.8,64.82,9134.22488822878,25.3892,25.4049,25.3814,25.3892,9134.2249
2005-06-23 14:10:00,64.82,64.85,64.81,64.82,8911.438915345152,25.3892,25.4009,25.3853,25.3892,8911.4389
2005-06-23 14:15:00,64.81,64.99,64.81,64.98,8131.688010252452,25.3853,25.4558,25.3853,25.4519,8131.688
2005-06-23 14:20:00,64.99,65.0,64.91,64.95,8131.688010252452,25.4558,25.4597,25.4244,25.4401,8131.688
2005-06-23 14:25:00,64.98,65.0,64.93,64.94,7017.758145834308,25.4519,25.4597,25.4323,25.4362,7017.7581
2005-06-23 14:30:00,64.94,65.02,64.94,65.02,4344.326471230762,25.4362,25.4675,25.4362,25.4675,4344.3265
2005-06-23 14:35:00,64.96,65.02,64.96,65.02,7129.151132276122,25.444,25.4675,25.444,25.4675,7129.1511
2005-06-23 14:40:00,65.01,65.05,64.95,64.95,4121.540498347133,25.4636,25.4793,25.4401,25.4401,4121.5405
2005-06-23 14:45:00,64.93,65.0,64.91,65.0,3007.610633928989,25.4323,25.4597,25.4244,25.4597,3007.6106
2005-06-23 14:50:00,64.97,65.0,64.87,64.89,10359.54773908874,25.4479,25.4597,25.4088,25.4166,10359.5477
2005-06-23 14:55:00,64.86,64.91,64.86,64.89,4678.505430556205,25.4049,25.4244,25.4049,25.4166,4678.5054
2005-06-23 15:00:00,64.9,64.93,64.85,64.85,7574.723078043379,25.4205,25.4323,25.4009,25.4009,7574.7231
2005-06-23 15:05:00,64.84,64.84,64.72,64.74,13478.551359459543,25.397,25.397,25.35,25.3579,13478.5514
2005-06-23 15:10:00,64.79,64.82,64.74,64.82,8800.045928903339,25.3774,25.3892,25.3579,25.3892,8800.0459
2005-06-23 15:15:00,64.82,64.82,64.76,64.77,5235.470362765277,25.3892,25.3892,25.3657,25.3696,5235.4704
2005-06-23 15:20:00,64.78,64.78,64.73,64.74,7463.330091601565,25.3735,25.3735,25.3539,25.3579,7463.3301
2005-06-23 15:25:00,64.75,64.8,64.55,64.67,16040.590047621274,25.3618,25.3814,25.2834,25.3304,16040.59
2005-06-23 15:30:00,64.67,64.67,64.57,64.65,10693.726698414182,25.3304,25.3304,25.2913,25.3226,10693.7267
2005-06-23 15:35:00,64.62,64.69,64.61,64.69,6349.400227183421,25.3109,25.3383,25.3069,25.3383,6349.4002
2005-06-23 15:40:00,64.65,64.66,64.59,64.59,11584.870589948698,25.3226,25.3265,25.2991,25.2991,11584.8706
2005-06-23 15:45:00,64.6,64.68,64.6,64.63,7574.723078043379,25.303,25.3344,25.303,25.3148,7574.7231
2005-06-23 15:50:00,64.64,64.64,64.56,64.56,9357.01086111241,25.3187,25.3187,25.2874,25.2874,9357.0109
2005-06-23 15:55:00,64.56,64.64,64.56,64.64,14703.874210319502,25.2874,25.3187,25.2874,25.3187,14703.8742
2005-06-24 09:30:00,64.5,64.71,64.5,64.71,7351.937105159751,25.2639,25.3461,25.2639,25.3461,7351.9371
2005-06-24 09:35:00,64.7,64.7,64.46,64.55,3007.610633928989,25.3422,25.3422,25.2482,25.2834,3007.6106
2005-06-24 09:40:00,64.48,64.73,64.46,64.56,5346.863349207091,25.256,25.3539,25.2482,25.2874,5346.8633
2005-06-24 09:45:00,64.64,64.86,64.64,64.86,8354.47398313608,25.3187,25.4049,25.3187,25.4049,8354.474
2005-06-24 09:50:00,64.85,64.91,64.82,64.91,36871.078512240565,25.4009,25.4244,25.3892,25.4244,36871.0785
2005-06-24 09:55:00,64.82,64.95,64.82,64.87,5235.470362765277,25.3892,25.4401,25.3892,25.4088,5235.4704
2005-06-24 10:00:00,64.98,65.08,64.89,65.08,6572.18620006705,25.4519,25.491,25.4166,25.491,6572.1862
2005-06-24 10:05:00,65.08,65.08,64.83,64.86,8354.47398313608,25.491,25.491,25.3931,25.4049,8354.474
2005-06-24 10:10:00,64.78,64.88,64.78,64.85,7797.509050927008,25.3735,25.4127,25.3735,25.4009,7797.5091
2005-06-24 10:15:00,64.86,64.89,64.79,64.81,4232.933484788948,25.4049,25.4166,25.3774,25.3853,4232.9335
2005-06-24 10:20:00,64.81,64.88,64.76,64.81,4121.540498347133,25.3853,25.4127,25.3657,25.3853,4121.5405
2005-06-24 10:25:00,64.82,64.82,64.71,64.71,5346.863349207091,25.3892,25.3892,25.3461,25.3461,5346.8633
2005-06-24 10:30:00,64.81,64.95,64.77,64.95,2450.645701719917,25.3853,25.4401,25.3696,25.4401,2450.6457
2005-06-24 10:35:00,64.92,64.92,64.89,64.89,4678.505430556205,25.4284,25.4284,25.4166,25.4166,4678.5054
2005-06-24 10:40:00,64.89,64.95,64.87,64.87,6349.400227183421,25.4166,25.4401,25.4088,25.4088,6349.4002
2005-06-24 10:45:00,64.92,64.92,64.86,64.91,4010.1475119053184,25.4284,25.4284,25.4049,25.4244,4010.1475
2005-06-24 10:50:00,64.91,64.93,64.9,64.9,2116.466742394474,25.4244,25.4323,25.4205,25.4205,2116.4667
2005-06-24 10:55:00,64.86,64.9,64.77,64.86,3341.789593254432,25.4049,25.4205,25.3696,25.4049,3341.7896
2005-06-24 11:00:00,64.85,64.98,64.85,64.97,4567.11244411439,25.4009,25.4519,25.4009,25.4479,4567.1124
2005-06-24 11:05:00,65.03,65.07,65.0,65.07,3230.396606812618,25.4715,25.4871,25.4597,25.4871,3230.3966
2005-06-24 11:10:00,65.02,65.04,65.0,65.04,2339.252715278102,25.4675,25.4754,25.4597,25.4754,2339.2527
2005-06-24 11:15:00,65.06,65.06,64.92,64.92,4010.1475119053184,25.4832,25.4832,25.4284,25.4284,4010.1475
2005-06-24 11:20:00,64.92,64.93,64.92,64.92,1002.5368779763296,25.4284,25.4323,25.4284,25.4284,1002.5369
2005-06-24 11:25:00,64.91,64.91,64.88,64.88,2562.0386881617314,25.4244,25.4244,25.4127,25.4127,2562.0387
2005-06-24 11:30:00,64.89,64.89,64.84,64.85,4121.540498347133,25.4166,25.4166,25.397,25.4009,4121.5405
2005-06-24 11:35:00,64.85,64.86,64.73,64.73,11696.263576390513,25.4009,25.4049,25.3539,25.3539,11696.2636
2005-06-24 11:40:00,64.73,64.79,64.73,64.77,1670.894796627216,25.3539,25.3774,25.3539,25.3696,1670.8948
2005-06-24 11:45:00,64.74,64.82,64.73,64.75,7574.723078043379,25.3579,25.3892,25.3539,25.3618,7574.7231
2005-06-24 11:50:00,64.75,64.75,64.71,64.71,3341.789593254432,25.3618,25.3618,25.3461,25.3461,3341.7896
2005-06-24 11:55:00,64.71,64.74,64.66,64.73,4344.326471230762,25.3461,25.3579,25.3265,25.3539,4344.3265
2005-06-24 12:00:00,64.73,64.73,64.71,64.72,2339.252715278102,25.3539,25.3539,25.3461,25.35,2339.2527
2005-06-24 12:05:00,64.69,64.69,64.64,64.66,10693.726698414182,25.3383,25.3383,25.3187,25.3265,10693.7267
2005-06-24 12:10:00,64.68,64.69,64.65,64.69,7908.902037368823,25.3344,25.3383,25.3226,25.3383,7908.902
2005-06-24 12:15:00,64.7,64.83,64.7,64.83,6238.007240741606,25.3422,25.3931,25.3422,25.3931,6238.0072
2005-06-24 12:20:00,64.82,64.83,64.79,64.79,4121.540498347133,25.3892,25.3931,25.3774,25.3774,4121.5405
2005-06-24 12:25:00,64.78,64.78,64.74,64.75,2562.0386881617314,25.3735,25.3735,25.3579,25.3618,2562.0387
2005-06-24 12:30:00,64.75,64.77,64.74,64.76,2116.466742394474,25.3618,25.3696,25.3579,25.3657,2116.4667
2005-06-24 12:35:00,64.77,64.78,64.74,64.77,2339.252715278102,25.3696,25.3735,25.3579,25.3696,2339.2527
2005-06-24 12:40:00,64.78,64.79,64.75,64.79,1448.1088237435872,25.3735,25.3774,25.3618,25.3774,1448.1088
2005-06-24 12:45:00,64.8,64.8,64.69,64.7,2116.466742394474,25.3814,25.3814,25.3383,25.3422,2116.4667
2005-06-24 12:50:00,64.7,64.71,64.69,64.69,1225.3228508599584,25.3422,25.3461,25.3383,25.3383,1225.3229
2005-06-24 12:55:00,64.7,64.71,64.65,64.66,3341.789593254432,25.3422,25.3461,25.3226,25.3265,3341.7896
2005-06-24 13:00:00,64.66,64.66,64.65,64.66,11362.08461706507,25.3265,25.3265,25.3226,25.3265,11362.0846
2005-06-24 13:05:00,64.66,64.67,64.62,64.62,8020.295023810637,25.3265,25.3304,25.3109,25.3109,8020.295
2005-06-24 13:10:00,64.64,64.64,64.55,64.58,9022.831901786967,25.3187,25.3187,25.2834,25.2952,9022.8319
2005-06-24 13:15:00,64.56,64.56,64.5,64.52,7686.116064485194,25.2874,25.2874,25.2639,25.2717,7686.1161
2005-06-24 13:20:00,64.53,64.54,64.5,64.5,4789.89841699802,25.2756,25.2795,25.2639,25.2639,4789.8984
2005-06-24 13:25:00,64.5,64.5,64.46,64.46,18936.807695108448,25.2639,25.2639,25.2482,25.2482,18936.8077
2005-06-24 13:30:00,64.47,64.59,64.46,64.46,19382.379640875708,25.2521,25.2991,25.2482,25.2482,19382.3796
2005-06-24 13:35:00,64.47,64.51,64.42,64.51,4901.291403439834,25.2521,25.2678,25.2325,25.2678,4901.2914
2005-06-24 13:40:00,64.46,64.47,64.38,64.46,7463.330091601565,25.2482,25.2521,25.2169,25.2482,7463.3301
2005-06-24 13:45:00,64.45,64.53,64.43,64.53,7351.937105159751,25.2443,25.2756,25.2364,25.2756,7351.9371
2005-06-24 13:50:00,64.53,64.55,64.48,64.5,8800.045928903339,25.2756,25.2834,25.256,25.2639,8800.0459
2005-06-24 13:55:00,64.5,64.52,64.46,64.48,4121.540498347133,25.2639,25.2717,25.2482,25.256,4121.5405
2005-06-24 14:00:00,64.48,64.48,64.44,64.45,4455.719457672576,25.256,25.256,25.2404,25.2443,4455.7195
2005-06-24 14:05:00,64.45,64.45,64.34,64.35,12476.014481483213,25.2443,25.2443,25.2012,25.2051,12476.0145
2005-06-24 14:10:00,64.34,64.39,64.34,64.39,11250.691630623254,25.2012,25.2208,25.2012,25.2208,11250.6916
2005-06-24 14:15:00,64.39,64.4,64.38,64.38,8243.080996694265,25.2208,25.2247,25.2169,25.2169,8243.081
2005-06-24 14:20:00,64.38,64.38,64.36,64.38,5792.435294974349,25.2169,25.2169,25.209,25.2169,5792.4353
2005-06-24 14:25:00,64.36,64.39,64.34,64.38,10025.368779763296,25.209,25.2208,25.2012,25.2169,10025.3688
2005-06-24 14:30:00,64.36,64.43,64.36,64.4,5235.470362765277,25.209,25.2364,25.209,25.2247,5235.4704
2005-06-24 14:35:00,64.41,64.41,64.34,64.34,4567.11244411439,25.2286,25.2286,25.2012,25.2012,4567.1124
2005-06-24 14:40:00,64.34,64.34,64.28,64.28,9913.975793321482,25.2012,25.2012,25.1777,25.1777,9913.9758
2005-06-24 14:45:00,64.28,64.35,64.28,64.29,7351.937105159751,25.1777,25.2051,25.1777,25.1816,7351.9371
2005-06-24 14:50:00,64.28,64.28,64.13,64.13,10136.76176620511,25.1777,25.1777,25.1189,25.1189,10136.7618
2005-06-24 14:55:00,64.13,64.19,64.1,64.17,9802.582806879667,25.1189,25.1424,25.1072,25.1346,9802.5828
2005-06-24 15:00:00,64.12,64.15,64.07,64.08,12364.6214950414,25.115,25.1268,25.0954,25.0993,12364.6215
2005-06-24 15:05:00,64.08,64.08,64.02,64.04,10916.51267129781,25.0993,25.0993,25.0758,25.0837,10916.5127
2005-06-24 15:10:00,64.04,64.04,64.02,64.03,6683.579186508864,25.0837,25.0837,25.0758,25.0798,6683.5792
2005-06-24 15:15:00,64.02,64.21,64.02,64.21,17265.912898481234,25.0758,25.1503,25.0758,25.1503,17265.9129
2005-06-24 15:20:00,64.25,64.32,64.24,64.28,17711.48484424849,25.1659,25.1934,25.162,25.1777,17711.4848
2005-06-24 15:25:00,64.32,64.41,64.29,64.39,10805.119684855998,25.1934,25.2286,25.1816,25.2208,10805.1197
2005-06-24 15:30:00,64.38,64.46,64.29,64.3,19270.98665443389,25.2169,25.2482,25.1816,25.1855,19270.9867
2005-06-24 15:35:00,64.32,64.36,64.32,64.33,8020.295023810637,25.1934,25.209,25.1934,25.1973,8020.295
2005-06-24 15:40:00,64.33,64.39,64.33,64.38,11919.04954927414,25.1973,25.2208,25.1973,25.2169,11919.0495
2005-06-24 15:45:00,64.37,64.38,64.31,64.35,9691.189820437854,25.2129,25.2169,25.1894,25.2051,9691.1898
2005-06-24 15:50:00,64.36,64.4,64.36,64.39,10805.119684855998,25.209,25.2247,25.209,25.2208,10805.1197
2005-06-24 15:55:00,64.36,64.37,64.29,64.29,30967.250230824404,25.209,25.2129,25.1816,25.1816,30967.2502
2005-06-27 09:30:00,64.41,64.55,64.41,64.54,9691.189820437854,25.2286,25.2834,25.2286,25.2795,9691.1898
2005-06-27 09:35:00,64.46,64.55,64.42,64.55,4789.89841699802,25.2482,25.2834,25.2325,25.2834,4789.8984
2005-06-27 09:40:00,64.54,64.55,64.42,64.45,4901.291403439834,25.2795,25.2834,25.2325,25.2443,4901.2914
2005-06-27 09:45:00,64.47,64.47,64.41,64.42,7574.723078043379,25.2521,25.2521,25.2286,25.2325,7574.7231
2005-06-27 09:50:00,64.41,64.47,64.33,64.39,10025.368779763296,25.2286,25.2521,25.1973,25.2208,10025.3688
2005-06-27 09:55:00,64.38,64.42,64.36,64.36,4232.933484788948,25.2169,25.2325,25.209,25.209,4232.9335
2005-06-27 10:00:00,64.37,64.43,64.32,64.36,8577.259956019709,25.2129,25.2364,25.1934,25.209,8577.26
2005-06-27 10:05:00,64.38,64.41,64.34,64.41,4344.326471230762,25.2169,25.2286,25.2012,25.2286,4344.3265
2005-06-27 10:10:00,64.41,64.52,64.4,64.51,6572.18620006705,25.2286,25.2717,25.2247,25.2678,6572.1862
2005-06-27 10:15:00,64.51,64.51,64.46,64.49,3007.610633928989,25.2678,25.2678,25.2482,25.2599,3007.6106
2005-06-27 10:20:00,64.55,64.56,64.5,64.55,2784.82466104536,25.2834,25.2874,25.2639,25.2834,2784.8247
2005-06-27 10:25:00,64.56,64.63,64.55,64.55,4232.933484788948,25.2874,25.3148,25.2834,25.2834,4232.9335
2005-06-27 10:30:00,64.55,64.65,64.51,64.64,5903.828281416163,25.2834,25.3226,25.2678,25.3187,5903.8283
2005-06-27 10:35:00,64.63,64.81,64.63,64.81,5569.6493220907205,25.3148,25.3853,25.3148,25.3853,5569.6493
2005-06-27 10:40:00,64.81,64.81,64.68,64.68,8020.295023810637,25.3853,25.3853,25.3344,25.3344,8020.295
2005-06-27 10:45:00,64.68,64.71,64.62,64.71,7240.544118717937,25.3344,25.3461,25.3109,25.3461,7240.5441
2005-06-27 10:50:00,64.69,64.74,64.66,64.66,5012.684389881648,25.3383,25.3579,25.3265,25.3265,5012.6844
2005-06-27 10:55:00,64.65,64.71,64.64,64.65,21610.239369711995,25.3226,25.3461,25.3187,25.3226,21610.2394
2005-06-27 11:00:00,64.66,64.66,64.61,64.64,2005.0737559526592,25.3265,25.3265,25.3069,25.3187,2005.0738
2005-06-27 11:05:00,64.64,64.68,64.6,64.62,8911.438915345152,25.3187,25.3344,25.303,25.3109,8911.4389
2005-06-27 11:10:00,64.61,64.62,64.59,64.59,10248.154752646926,25.3069,25.3109,25.2991,25.2991,10248.1548
2005-06-27 11:15:00,64.59,64.67,64.57,64.67,12141.83552215777,25.2991,25.3304,25.2913,25.3304,12141.8355
2005-06-27 11:20:00,64.69,64.7,64.64,64.65,6906.365159392493,25.3383,25.3422,25.3187,25.3226,6906.3652
2005-06-27 11:25:00,64.65,64.69,64.64,64.67,4455.719457672576,25.3226,25.3383,25.3187,25.3304,4455.7195
2005-06-27 11:30:00,64.67,64.67,64.61,64.61,180790.8169950648,25.3304,25.3304,25.3069,25.3069,180790.817
2005-06-27 11:35:00,64.62,64.62,64.56,64.57,5012.684389881648,25.3109,25.3109,25.2874,25.2913,5012.6844
2005-06-27 11:40:00,64.56,64.63,64.56,64.59,4344.326471230762,25.2874,25.3148,25.2874,25.2991,4344.3265
2005-06-27 11:45:00,64.58,64.59,64.55,64.57,26288.7448002682,25.2952,25.2991,25.2834,25.2913,26288.7448
2005-06-27 11:50:00,64.6,64.64,64.56,64.56,3341.789593254432,25.303,25.3187,25.2874,25.2874,3341.7896
2005-06-27 11:55:00,64.57,64.61,64.56,64.61,1559.5018101854016,25.2913,25.3069,25.2874,25.3069,1559.5018
2005-06-27 12:00:00,64.57,64.63,64.57,64.62,1113.929864418144,25.2913,25.3148,25.2913,25.3109,1113.9299
2005-06-27 12:05:00,64.62,64.63,64.62,64.63,1336.7158373017728,25.3109,25.3148,25.3109,25.3148,1336.7158
2005-06-27 12:10:00,64.63,64.69,64.63,64.63,3007.610633928989,25.3148,25.3383,25.3148,25.3148,3007.6106
2005-06-27 12:15:00,64.65,64.69,64.65,64.65,3564.575566138061,25.3226,25.3383,25.3226,25.3226,3564.5756
2005-06-27 12:20:00,64.65,64.67,64.65,64.67,556.964932209072,25.3226,25.3304,25.3226,25.3304,556.9649
2005-06-27 12:25:00,64.67,64.67,64.58,64.62,2339.252715278102,25.3304,25.3304,25.2952,25.3109,2339.2527
2005-06-27 12:30:00,64.59,64.64,64.59,64.64,2227.859728836288,25.2991,25.3187,25.2991,25.3187,2227.8597
2005-06-27 12:35:00,64.63,64.65,64.63,64.63,2450.645701719917,25.3148,25.3226,25.3148,25.3148,2450.6457
2005-06-27 12:40:00,64.64,64.65,64.62,64.65,3007.610633928989,25.3187,25.3226,25.3109,25.3226,3007.6106
2005-06-27 12:45:00,64.64,64.65,64.59,64.59,2562.0386881617314,25.3187,25.3226,25.2991,25.2991,2562.0387
2005-06-27 12:50:00,64.59,64.6,64.56,64.6,1002.5368779763296,25.2991,25.303,25.2874,25.303,1002.5369
2005-06-27 12:55:00,64.63,64.64,64.61,64.62,4678.505430556205,25.3148,25.3187,25.3069,25.3109,4678.5054
2005-06-27 13:00:00,64.62,64.63,64.56,64.59,2784.82466104536,25.3109,25.3148,25.2874,25.2991,2784.8247
2005-06-27 13:05:00,64.59,64.64,64.59,64.63,2339.252715278102,25.2991,25.3187,25.2991,25.3148,2339.2527
2005-06-27 13:10:00,64.61,64.64,64.61,64.64,8688.652942461524,25.3069,25.3187,25.3069,25.3187,8688.6529
2005-06-27 13:15:00,64.62,64.63,64.61,64.61,2116.466742394474,25.3109,25.3148,25.3069,25.3069,2116.4667
2005-06-27 13:20:00,64.6,64.64,64.6,64.61,12921.586427250471,25.303,25.3187,25.303,25.3069,12921.5864
2005-06-27 13:25:00,64.6,64.64,64.6,64.64,1225.3228508599584,25.303,25.3187,25.303,25.3187,1225.3229
2005-06-27 13:30:00,64.63,64.64,64.59,64.64,3341.789593254432,25.3148,25.3187,25.2991,25.3187,3341.7896
2005-06-27 13:35:00,64.63,64.63,64.62,64.63,1559.5018101854016,25.3148,25.3148,25.3109,25.3148,1559.5018
2005-06-27 13:40:00,64.63,64.63,64.54,64.54,2339.252715278102,25.3148,25.3148,25.2795,25.2795,2339.2527
2005-06-27 13:45:00,64.53,64.54,64.52,64.54,2673.4316746035456,25.2756,25.2795,25.2717,25.2795,2673.4317
2005-06-27 13:50:00,64.54,64.54,64.5,64.5,1670.894796627216,25.2795,25.2795,25.2639,25.2639,1670.8948
2005-06-27 13:55:00,64.5,64.5,64.47,64.47,4010.1475119053184,25.2639,25.2639,25.2521,25.2521,4010.1475
2005-06-27 14:00:00,64.46,64.47,64.43,64.47,8020.295023810637,25.2482,25.2521,25.2364,25.2521,8020.295
2005-06-27 14:05:00,64.47,64.49,64.47,64.47,7017.758145834308,25.2521,25.2599,25.2521,25.2521,7017.7581
2005-06-27 14:10:00,64.47,64.51,64.47,64.51,3119.003620370803,25.2521,25.2678,25.2521,25.2678,3119.0036
2005-06-27 14:15:00,64.49,64.51,64.47,64.51,8577.259956019709,25.2599,25.2678,25.2521,25.2678,8577.26
2005-06-27 14:20:00,64.5,64.56,64.5,64.54,2450.645701719917,25.2639,25.2874,25.2639,25.2795,2450.6457
2005-06-27 14:25:00,64.53,64.53,64.51,64.51,1670.894796627216,25.2756,25.2756,25.2678,25.2678,1670.8948
2005-06-27 14:30:00,64.51,64.58,64.51,64.56,4344.326471230762,25.2678,25.2952,25.2678,25.2874,4344.3265
2005-06-27 14:35:00,64.56,64.56,64.54,64.54,2784.82466104536,25.2874,25.2874,25.2795,25.2795,2784.8247
2005-06-27 14:40:00,64.53,64.54,64.49,64.5,4121.540498347133,25.2756,25.2795,25.2599,25.2639,4121.5405
2005-06-27 14:45:00,64.48,64.56,64.48,64.56,3898.754525463504,25.256,25.2874,25.256,25.2874,3898.7545
2005-06-27 14:50:00,64.56,64.56,64.5,64.51,18268.44977645756,25.2874,25.2874,25.2639,25.2678,18268.4498
2005-06-27 14:55:00,64.51,64.51,64.49,64.5,2227.859728836288,25.2678,25.2678,25.2599,25.2639,2227.8597
2005-06-27 15:00:00,64.5,64.5,64.44,64.44,5792.435294974349,25.2639,25.2639,25.2404,25.2404,5792.4353
2005-06-27 15:05:00,64.42,64.44,64.37,64.41,8131.688010252452,25.2325,25.2404,25.2129,25.2286,8131.688
2005-06-27 15:10:00,64.41,64.45,64.38,64.41,5012.684389881648,25.2286,25.2443,25.2169,25.2286,5012.6844
2005-06-27 15:15:00,64.41,64.44,64.41,64.44,4344.326471230762,25.2286,25.2404,25.2286,25.2404,4344.3265
2005-06-27 15:20:00,64.44,64.44,64.38,64.4,5346.863349207091,25.2404,25.2404,25.2169,25.2247,5346.8633
2005-06-27 15:25:00,64.4,64.42,64.38,64.39,10470.940725530554,25.2247,25.2325,25.2169,25.2208,10470.9407
2005-06-27 15:30:00,64.39,64.41,64.39,64.4,5792.435294974349,25.2208,25.2286,25.2208,25.2247,5792.4353
2005-06-27 15:35:00,64.4,64.44,64.4,64.41,5792.435294974349,25.2247,25.2404,25.2247,25.2286,5792.4353
2005-06-27 15:40:00,64.42,64.43,64.41,64.43,5124.077376323463,25.2325,25.2364,25.2286,25.2364,5124.0774
2005-06-27 15:45:00,64.43,64.47,64.43,64.46,43109.08575298217,25.2364,25.2521,25.2364,25.2482,43109.0858
2005-06-27 15:50:00,64.45,64.46,64.41,64.42,4455.719457672576,25.2443,25.2482,25.2286,25.2325,4455.7195
2005-06-27 15:55:00,64.42,64.46,64.4,64.46,18157.056790015748,25.2325,25.2482,25.2247,25.2482,18157.0568
2005-06-28 09:30:00,64.34,64.34,64.22,64.34,20162.130545968408,25.2012,25.2012,25.1542,25.2012,20162.1305
2005-06-28 09:35:00,64.34,64.55,64.33,64.52,10136.76176620511,25.2012,25.2834,25.1973,25.2717,10136.7618
2005-06-28 09:40:00,64.48,64.52,64.37,64.37,5012.684389881648,25.256,25.2717,25.2129,25.2129,5012.6844
2005-06-28 09:45:00,64.37,64.37,64.29,64.29,6572.18620006705,25.2129,25.2129,25.1816,25.1816,6572.1862
2005-06-28 09:50:00,64.29,64.32,64.19,64.21,5012.684389881648,25.1816,25.1934,25.1424,25.1503,5012.6844
2005-06-28 09:55:00,64.18,64.19,64.03,64.04,11919.04954927414,25.1385,25.1424,25.0798,25.0837,11919.0495
2005-06-28 10:00:00,64.04,64.12,64.04,64.11,10359.54773908874,25.0837,25.115,25.0837,25.1111,10359.5477
2005-06-28 10:05:00,64.14,64.14,64.08,64.12,8131.688010252452,25.1228,25.1228,25.0993,25.115,8131.688
2005-06-28 10:10:00,64.13,64.18,64.11,64.12,6349.400227183421,25.1189,25.1385,25.1111,25.115,6349.4002
2005-06-28 10:15:00,64.16,64.19,64.12,64.15,20496.30950529385,25.1307,25.1424,25.115,25.1268,20496.3095
2005-06-28 10:20:00,64.13,64.19,64.12,64.19,10136.76176620511,25.1189,25.1424,25.115,25.1424,10136.7618
2005-06-28 10:25:00,64.18,64.19,64.15,64.19,8020.295023810637,25.1385,25.1424,25.1268,25.1424,8020.295
2005-06-28 10:30:00,64.23,64.23,64.19,64.19,32526.752041009808,25.1581,25.1581,25.1424,25.1424,32526.752
2005-06-28 10:35:00,64.19,64.23,64.19,64.2,6349.400227183421,25.1424,25.1581,25.1424,25.1463,6349.4002
2005-06-28 10:40:00,64.2,64.21,64.15,64.2,8800.045928903339,25.1463,25.1503,25.1268,25.1463,8800.0459
2005-06-28 10:45:00,64.21,64.23,64.2,64.21,6238.007240741606,25.1503,25.1581,25.1463,25.1503,6238.0072
2005-06-28 10:50:00,64.22,64.24,64.21,64.21,8131.688010252452,25.1542,25.162,25.1503,25.1503,8131.688
2005-06-28 10:55:00,64.21,64.27,64.2,64.26,8688.652942461524,25.1503,25.1738,25.1463,25.1699,8688.6529
2005-06-28 11:00:00,64.26,64.28,64.25,64.26,33863.46787831158,25.1699,25.1777,25.1659,25.1699,33863.4679
2005-06-28 11:05:00,64.27,64.28,64.25,64.28,24729.2429900828,25.1738,25.1777,25.1659,25.1777,24729.243
2005-06-28 11:10:00,64.3,64.3,64.27,64.29,2896.2176474871744,25.1855,25.1855,25.1738,25.1816,2896.2176
2005-06-28 11:15:00,64.29,64.29,64.27,64.27,14703.874210319502,25.1816,25.1816,25.1738,25.1738,14703.8742
2005-06-28 11:20:00,64.29,64.32,64.28,64.3,5569.6493220907205,25.1816,25.1934,25.1777,25.1855,5569.6493
2005-06-28 11:25:00,64.31,64.36,64.29,64.33,12364.6214950414,25.1894,25.209,25.1816,25.1973,12364.6215
2005-06-28 11:30:00,64.32,64.37,64.32,64.33,10805.119684855998,25.1934,25.2129,25.1934,25.1973,10805.1197
2005-06-28 11:35:00,64.33,64.37,64.33,64.37,4344.326471230762,25.1973,25.2129,25.1973,25.2129,4344.3265
2005-06-28 11:40:00,64.35,64.37,64.29,64.29,3787.3615390216896,25.2051,25.2129,25.1816,25.1816,3787.3615
2005-06-28 11:45:00,64.34,64.39,64.3,64.39,4789.89841699802,25.2012,25.2208,25.1855,25.2208,4789.8984
2005-06-28 11:50:00,64.36,64.38,64.35,64.37,1782.2877830690304,25.209,25.2169,25.2051,25.2129,1782.2878
2005-06-28 11:55:00,64.35,64.35,64.31,64.34,3898.754525463504,25.2051,25.2051,25.1894,25.2012,3898.7545
2005-06-28 12:00:00,64.34,64.41,64.34,64.37,5792.435294974349,25.2012,25.2286,25.2012,25.2129,5792.4353
2005-06-28 12:05:00,64.37,64.38,64.37,64.38,2227.859728836288,25.2129,25.2169,25.2129,25.2169,2227.8597
2005-06-28 12:10:00,64.38,64.4,64.37,64.38,4789.89841699802,25.2169,25.2247,25.2129,25.2169,4789.8984
2005-06-28 12:15:00,64.38,64.41,64.36,64.36,3007.610633928989,25.2169,25.2286,25.209,25.209,3007.6106
2005-06-28 12:20:00,64.36,64.39,64.36,64.39,2227.859728836288,25.209,25.2208,25.209,25.2208,2227.8597
2005-06-28 12:25:00,64.39,64.39,64.38,64.38,2562.0386881617314,25.2208,25.2208,25.2169,25.2169,2562.0387
2005-06-28 12:30:00,64.39,64.41,64.38,64.39,2227.859728836288,25.2208,25.2286,25.2169,25.2208,2227.8597
2005-06-28 12:35:00,64.39,64.39,64.38,64.38,3119.003620370803,25.2208,25.2208,25.2169,25.2169,3119.0036
2005-06-28 12:40:00,64.37,64.38,64.36,64.37,2116.466742394474,25.2129,25.2169,25.209,25.2129,2116.4667
2005-06-28 12:45:00,64.39,64.41,64.39,64.4,2562.0386881617314,25.2208,25.2286,25.2208,25.2247,2562.0387
2005-06-28 12:50:00,64.41,64.41,64.38,64.4,6460.793213625236,25.2286,25.2286,25.2169,25.2247,6460.7932
2005-06-28 12:55:00,64.38,64.55,64.38,64.43,11919.04954927414,25.2169,25.2834,25.2169,25.2364,11919.0495
2005-06-28 13:00:00,64.42,64.54,64.41,64.49,5124.077376323463,25.2325,25.2795,25.2286,25.2599,5124.0774
2005-06-28 13:05:00,64.49,64.55,64.49,64.54,8911.438915345152,25.2599,25.2834,25.2599,25.2795,8911.4389
2005-06-28 13:10:00,64.54,64.64,64.54,64.58,9134.22488822878,25.2795,25.3187,25.2795,25.2952,9134.2249
2005-06-28 13:15:00,64.56,64.59,64.55,64.55,7686.116064485194,25.2874,25.2991,25.2834,25.2834,7686.1161
2005-06-28 13:20:00,64.54,64.55,64.51,64.53,3675.968552579875,25.2795,25.2834,25.2678,25.2756,3675.9686
2005-06-28 13:25:00,64.53,64.53,64.47,64.47,4344.326471230762,25.2756,25.2756,25.2521,25.2521,4344.3265
2005-06-28 13:30:00,64.48,64.5,64.45,64.49,4567.11244411439,25.256,25.2639,25.2443,25.2599,4567.1124
2005-06-28 13:35:00,64.5,64.5,64.47,64.48,3119.003620370803,25.2639,25.2639,25.2521,25.256,3119.0036
2005-06-28 13:40:00,64.48,64.55,64.48,64.55,11250.691630623254,25.256,25.2834,25.256,25.2834,11250.6916
2005-06-28 13:45:00,64.57,64.57,64.53,64.57,4344.326471230762,25.2913,25.2913,25.2756,25.2913,4344.3265
2005-06-28 13:50:00,64.58,64.61,64.56,64.56,7017.758145834308,25.2952,25.3069,25.2874,25.2874,7017.7581
2005-06-28 13:55:00,64.56,64.56,64.55,64.56,2896.2176474871744,25.2874,25.2874,25.2834,25.2874,2896.2176
2005-06-28 14:00:00,64.56,64.56,64.49,64.53,11807.656562832326,25.2874,25.2874,25.2599,25.2756,11807.6566
2005-06-28 14:05:00,64.55,64.55,64.51,64.54,5569.6493220907205,25.2834,25.2834,25.2678,25.2795,5569.6493
2005-06-28 14:10:00,64.55,64.57,64.55,64.55,6349.400227183421,25.2834,25.2913,25.2834,25.2834,6349.4002
2005-06-28 14:15:00,64.54,64.58,64.54,64.56,7351.937105159751,25.2795,25.2952,25.2795,25.2874,7351.9371
2005-06-28 14:20:00,64.56,64.57,64.55,64.57,4455.719457672576,25.2874,25.2913,25.2834,25.2913,4455.7195
2005-06-28 14:25:00,64.57,64.61,64.57,64.61,3787.3615390216896,25.2913,25.3069,25.2913,25.3069,3787.3615
2005-06-28 14:30:00,64.61,64.61,64.57,64.61,5124.077376323463,25.3069,25.3069,25.2913,25.3069,5124.0774
2005-06-28 14:35:00,64.61,64.63,64.59,64.61,9913.975793321482,25.3069,25.3148,25.2991,25.3069,9913.9758
2005-06-28 14:40:00,64.61,64.61,64.47,64.56,30521.678285057147,25.3069,25.3069,25.2521,25.2874,30521.6783
2005-06-28 14:45:00,64.56,64.57,64.5,64.53,12253.228508599585,25.2874,25.2913,25.2639,25.2756,12253.2285
2005-06-28 14:50:00,64.55,64.56,64.55,64.56,5346.863349207091,25.2834,25.2874,25.2834,25.2874,5346.8633
2005-06-28 14:55:00,64.56,64.56,64.54,64.55,6794.972172950679,25.2874,25.2874,25.2795,25.2834,6794.9722
2005-06-28 15:00:00,64.55,64.55,64.54,64.55,7797.509050927008,25.2834,25.2834,25.2795,25.2834,7797.5091
2005-06-28 15:05:00,64.55,64.55,64.55,64.55,6683.579186508864,25.2834,25.2834,25.2834,25.2834,6683.5792
2005-06-28 15:10:00,64.55,64.55,64.52,64.54,10805.119684855998,25.2834,25.2834,25.2717,25.2795,10805.1197
2005-06-28 15:15:00,64.55,64.55,64.54,64.55,7017.758145834308,25.2834,25.2834,25.2795,25.2834,7017.7581
2005-06-28 15:20:00,64.55,64.6,64.55,64.6,9468.403847554224,25.2834,25.303,25.2834,25.303,9468.4038
2005-06-28 15:25:00,64.61,64.64,64.59,64.63,20830.48846461929,25.3069,25.3187,25.2991,25.3148,20830.4885
2005-06-28 15:30:00,64.6,64.72,64.6,64.69,15260.839142528574,25.303,25.35,25.303,25.3383,15260.8391
2005-06-28 15:35:00,64.68,64.73,64.66,64.72,9022.831901786967,25.3344,25.3539,25.3265,25.35,9022.8319
2005-06-28 15:40:00,64.73,64.87,64.73,64.87,20384.916518852035,25.3539,25.4088,25.3539,25.4088,20384.9165
2005-06-28 15:45:00,64.87,64.91,64.86,64.91,28293.81855622086,25.4088,25.4244,25.4049,25.4244,28293.8186
2005-06-28 15:50:00,64.91,64.91,64.89,64.9,30076.10633928989,25.4244,25.4244,25.4166,25.4205,30076.1063
2005-06-28 15:55:00,64.9,65.0,64.9,65.0,29184.962447755373,25.4205,25.4597,25.4205,25.4597,29184.9624
2005-06-29 09:30:00,64.99,64.99,64.91,64.99,11919.04954927414,25.4558,25.4558,25.4244,25.4558,11919.0495
2005-06-29 09:35:00,64.91,64.91,64.82,64.91,2896.2176474871744,25.4244,25.4244,25.3892,25.4244,2896.2176
2005-06-29 09:40:00,64.93,65.0,64.86,65.0,8577.259956019709,25.4323,25.4597,25.4049,25.4597,8577.26
2005-06-29 09:45:00,65.01,65.12,65.01,65.08,8354.47398313608,25.4636,25.5067,25.4636,25.491,8354.474
2005-06-29 09:50:00,65.12,65.19,65.11,65.12,11027.905657739626,25.5067,25.5341,25.5028,25.5067,11027.9057
2005-06-29 09:55:00,65.09,65.14,65.08,65.14,16263.376020504904,25.495,25.5145,25.491,25.5145,16263.376
2005-06-29 10:00:00,65.15,65.25,65.09,65.23,9913.975793321482,25.5185,25.5576,25.495,25.5498,9913.9758
2005-06-29 10:05:00,65.22,65.22,65.08,65.19,1893.6807695108448,25.5459,25.5459,25.491,25.5341,1893.6808
2005-06-29 10:10:00,65.22,65.22,65.21,65.22,2227.859728836288,25.5459,25.5459,25.542,25.5459,2227.8597
2005-06-29 10:15:00,65.23,65.25,65.23,65.25,5124.077376323463,25.5498,25.5576,25.5498,25.5576,5124.0774
2005-06-29 10:20:00,65.25,65.34,65.25,65.28,8800.045928903339,25.5576,25.5929,25.5576,25.5694,8800.0459
2005-06-29 10:25:00,65.28,65.38,65.26,65.38,13367.158373017728,25.5694,25.6085,25.5615,25.6085,13367.1584
2005-06-29 10:30:00,65.38,65.41,65.35,65.4,15372.232128970389,25.6085,25.6203,25.5968,25.6164,15372.2321
2005-06-29 10:35:00,65.4,65.41,65.34,65.34,5458.256335648905,25.6164,25.6203,25.5929,25.5929,5458.2563
2005-06-29 10:40:00,65.37,65.4,65.35,65.4,6572.18620006705,25.6046,25.6164,25.5968,25.6164,6572.1862
2005-06-29 10:45:00,65.42,65.44,65.41,65.44,7017.758145834308,25.6242,25.632,25.6203,25.632,7017.7581
2005-06-29 10:50:00,65.44,65.55,65.44,65.54,20384.916518852035,25.632,25.6751,25.632,25.6712,20384.9165
2005-06-29 10:55:00,65.54,65.54,65.53,65.53,12364.6214950414,25.6712,25.6712,25.6673,25.6673,12364.6215
2005-06-29 11:00:00,65.53,65.61,65.53,65.6,35757.148647822425,25.6673,25.6986,25.6673,25.6947,35757.1486
2005-06-29 11:05:00,65.56,65.63,65.56,65.62,4901.291403439834,25.679,25.7065,25.679,25.7025,4901.2914
2005-06-29 11:10:00,65.61,65.63,65.6,65.63,4010.1475119053184,25.6986,25.7065,25.6947,25.7065,4010.1475
2005-06-29 11:15:00,65.63,65.63,65.6,65.61,5124.077376323463,25.7065,25.7065,25.6947,25.6986,5124.0774
2005-06-29 11:20:00,65.6,65.64,65.6,65.63,6460.793213625236,25.6947,25.7104,25.6947,25.7065,6460.7932
2005-06-29 11:25:00,65.64,65.79,65.63,65.72,11919.04954927414,25.7104,25.7691,25.7065,25.7417,11919.0495
2005-06-29 11:30:00,65.71,65.75,65.69,65.69,10025.368779763296,25.7378,25.7535,25.73,25.73,10025.3688
2005-06-29 11:35:00,65.73,65.74,65.68,65.73,4232.933484788948,25.7456,25.7495,25.726,25.7456,4232.9335
2005-06-29 11:40:00,65.73,65.77,65.71,65.74,12921.586427250471,25.7456,25.7613,25.7378,25.7495,12921.5864
2005-06-29 11:45:00,65.73,65.74,65.65,65.7,9134.22488822878,25.7456,25.7495,25.7143,25.7339,9134.2249
2005-06-29 11:50:00,65.7,65.7,65.62,65.63,5346.863349207091,25.7339,25.7339,25.7025,25.7065,5346.8633
2005-06-29 11:55:00,65.62,65.63,65.61,65.62,8465.866969577895,25.7025,25.7065,25.6986,25.7025,8465.867
2005-06-29 12:00:00,65.62,65.62,65.53,65.54,6238.007240741606,25.7025,25.7025,25.6673,25.6712,6238.0072
2005-06-29 12:05:00,65.53,65.55,65.53,65.53,27291.28167824453,25.6673,25.6751,25.6673,25.6673,27291.2817
2005-06-29 12:10:00,65.53,65.53,65.52,65.53,16151.983034063089,25.6673,25.6673,25.6634,25.6673,16151.983
2005-06-29 12:15:00,65.53,65.53,65.53,65.53,3787.3615390216896,25.6673,25.6673,25.6673,25.6673,3787.3615
2005-06-29 12:20:00,65.52,65.52,65.52,65.52,1782.2877830690304,25.6634,25.6634,25.6634,25.6634,1782.2878
2005-06-29 12:25:00,65.49,65.49,65.44,65.45,9022.831901786967,25.6516,25.6516,25.632,25.636,9022.8319
2005-06-29 12:30:00,65.44,65.48,65.43,65.44,7574.723078043379,25.632,25.6477,25.6281,25.632,7574.7231
2005-06-29 12:35:00,65.44,65.49,65.43,65.49,5681.042308532535,25.632,25.6516,25.6281,25.6516,5681.0423
2005-06-29 12:40:00,65.48,65.49,65.45,65.46,4232.933484788948,25.6477,25.6516,25.636,25.6399,4232.9335
2005-06-29 12:45:00,65.43,65.49,65.43,65.49,1336.7158373017728,25.6281,25.6516,25.6281,25.6516,1336.7158
2005-06-29 12:50:00,65.47,65.48,65.44,65.47,9022.831901786967,25.6438,25.6477,25.632,25.6438,9022.8319
2005-06-29 12:55:00,65.47,65.47,65.4,65.44,3787.3615390216896,25.6438,25.6438,25.6164,25.632,3787.3615
2005-06-29 13:00:00,65.46,65.46,65.43,65.43,556.964932209072,25.6399,25.6399,25.6281,25.6281,556.9649
2005-06-29 13:05:00,65.43,65.47,65.42,65.47,3564.575566138061,25.6281,25.6438,25.6242,25.6438,3564.5756
2005-06-29 13:10:00,65.47,65.48,65.45,65.45,2450.645701719917,25.6438,25.6477,25.636,25.636,2450.6457
2005-06-29 13:15:00,65.45,65.49,65.43,65.46,6683.579186508864,25.636,25.6516,25.6281,25.6399,6683.5792
2005-06-29 13:20:00,65.45,65.46,65.43,65.45,1336.7158373017728,25.636,25.6399,25.6281,25.636,1336.7158
2005-06-29 13:25:00,65.46,65.46,65.45,65.46,2339.252715278102,25.6399,25.6399,25.636,25.6399,2339.2527
2005-06-29 13:30:00,65.45,65.48,65.44,65.46,6683.579186508864,25.636,25.6477,25.632,25.6399,6683.5792
2005-06-29 13:35:00,65.44,65.45,65.41,65.45,8800.045928903339,25.632,25.636,25.6203,25.636,8800.0459
2005-06-29 13:40:00,65.44,65.44,65.4,65.43,4678.505430556205,25.632,25.632,25.6164,25.6281,4678.5054
2005-06-29 13:45:00,65.43,65.43,65.37,65.37,4344.326471230762,25.6281,25.6281,25.6046,25.6046,4344.3265
2005-06-29 13:50:00,65.39,65.39,65.29,65.3,5235.470362765277,25.6125,25.6125,25.5733,25.5772,5235.4704
2005-06-29 13:55:00,65.31,65.35,65.28,65.31,6906.365159392493,25.5811,25.5968,25.5694,25.5811,6906.3652
2005-06-29 14:00:00,65.3,65.36,65.3,65.32,4678.505430556205,25.5772,25.6007,25.5772,25.585,4678.5054
2005-06-29 14:05:00,65.32,65.33,65.29,65.29,5681.042308532535,25.585,25.589,25.5733,25.5733,5681.0423
2005-06-29 14:10:00,65.29,65.3,65.29,65.3,4789.89841699802,25.5733,25.5772,25.5733,25.5772,4789.8984
2005-06-29 14:15:00,65.3,65.3,65.25,65.25,3787.3615390216896,25.5772,25.5772,25.5576,25.5576,3787.3615
2005-06-29 14:20:00,65.24,65.28,65.22,65.26,13255.765386575917,25.5537,25.5694,25.5459,25.5615,13255.7654
2005-06-29 14:25:00,65.26,65.27,65.25,65.25,1448.1088237435872,25.5615,25.5655,25.5576,25.5576,1448.1088
2005-06-29 14:30:00,65.26,65.29,65.26,65.29,3230.396606812618,25.5615,25.5733,25.5615,25.5733,3230.3966
2005-06-29 14:35:00,65.27,65.27,65.21,65.23,7017.758145834308,25.5655,25.5655,25.542,25.5498,7017.7581
2005-06-29 14:40:00,65.23,65.29,65.22,65.26,4901.291403439834,25.5498,25.5733,25.5459,25.5615,4901.2914
2005-06-29 14:45:00,65.25,65.26,65.17,65.18,6572.18620006705,25.5576,25.5615,25.5263,25.5302,6572.1862
2005-06-29 14:50:00,65.18,65.22,65.14,65.14,8131.688010252452,25.5302,25.5459,25.5145,25.5145,8131.688
2005-06-29 14:55:00,65.13,65.13,65.0,65.08,15038.053169644943,25.5106,25.5106,25.4597,25.491,15038.0532
2005-06-29 15:00:00,65.09,65.13,65.07,65.12,6126.614254299792,25.495,25.5106,25.4871,25.5067,6126.6143
2005-06-29 15:05:00,65.14,65.14,65.04,65.04,5235.470362765277,25.5145,25.5145,25.4754,25.4754,5235.4704
2005-06-29 15:10:00,65.03,65.07,65.0,65.0,9022.831901786967,25.4715,25.4871,25.4597,25.4597,9022.8319
2005-06-29 15:15:00,65.0,65.05,65.0,65.04,7240.544118717937,25.4597,25.4793,25.4597,25.4754,7240.5441
2005-06-29 15:20:00,65.04,65.04,64.88,64.9,19716.558600201148,25.4754,25.4754,25.4127,25.4205,19716.5586
2005-06-29 15:25:00,64.9,64.92,64.88,64.91,15817.804074737644,25.4205,25.4284,25.4127,25.4244,15817.8041
2005-06-29 15:30:00,64.91,65.01,64.91,65.0,17265.912898481234,25.4244,25.4636,25.4244,25.4597,17265.9129
2005-06-29 15:35:00,65.0,65.04,65.0,65.0,14703.874210319502,25.4597,25.4754,25.4597,25.4597,14703.8742
2005-06-29 15:40:00,65.04,65.04,65.0,65.0,6238.007240741606,25.4754,25.4754,25.4597,25.4597,6238.0072
2005-06-29 15:45:00,65.0,65.04,65.0,65.0,10805.119684855998,25.4597,25.4754,25.4597,25.4597,10805.1197
2005-06-29 15:50:00,65.0,65.02,64.99,65.0,17488.69887136486,25.4597,25.4675,25.4558,25.4597,17488.6989
2005-06-29 15:55:00,65.0,65.0,64.99,65.0,29630.53439352263,25.4597,25.4597,25.4558,25.4597,29630.5344
2005-06-30 09:30:00,65.0,65.02,64.95,64.95,14035.516291668617,25.4597,25.4675,25.4401,25.4401,14035.5163
2005-06-30 09:35:00,64.89,64.89,64.73,64.77,9802.582806879667,25.4166,25.4166,25.3539,25.3696,9802.5828
2005-06-30 09:40:00,64.77,64.85,64.71,64.81,12476.014481483213,25.3696,25.4009,25.3461,25.3853,12476.0145
2005-06-30 09:45:00,64.81,64.96,64.81,64.81,5346.863349207091,25.3853,25.444,25.3853,25.3853,5346.8633
2005-06-30 09:50:00,64.8,64.85,64.79,64.79,2339.252715278102,25.3814,25.4009,25.3774,25.3774,2339.2527
2005-06-30 09:55:00,64.8,64.8,64.64,64.68,11807.656562832326,25.3814,25.3814,25.3187,25.3344,11807.6566
2005-06-30 10:00:00,64.77,64.77,64.64,64.64,6572.18620006705,25.3696,25.3696,25.3187,25.3187,6572.1862
2005-06-30 10:05:00,64.63,64.64,64.19,64.19,25174.814935850056,25.3148,25.3187,25.1424,25.1424,25174.8149
2005-06-30 10:10:00,64.18,64.21,64.08,64.09,12810.193440808656,25.1385,25.1503,25.0993,25.1033,12810.1934
2005-06-30 10:15:00,64.1,64.46,64.1,64.38,14481.088237435872,25.1072,25.2482,25.1072,25.2169,14481.0882
2005-06-30 10:20:00,64.37,64.57,64.37,64.46,8465.866969577895,25.2129,25.2913,25.2129,25.2482,8465.867
2005-06-30 10:25:00,64.46,64.52,64.46,64.52,4678.505430556205,25.2482,25.2717,25.2482,25.2717,4678.5054
2005-06-30 10:30:00,64.62,64.63,64.53,64.53,2673.4316746035456,25.3109,25.3148,25.2756,25.2756,2673.4317
2005-06-30 10:35:00,64.54,64.55,64.53,64.55,4789.89841699802,25.2795,25.2834,25.2756,25.2834,4789.8984
2005-06-30 10:40:00,64.56,64.64,64.56,64.62,23503.92013922284,25.2874,25.3187,25.2874,25.3109,23503.9201
2005-06-30 10:45:00,64.62,64.64,64.62,64.64,4678.505430556205,25.3109,25.3187,25.3109,25.3187,4678.5054
2005-06-30 10:50:00,64.65,64.65,64.64,64.64,6238.007240741606,25.3226,25.3226,25.3187,25.3187,6238.0072
2005-06-30 10:55:00,64.64,64.65,64.64,64.64,12141.83552215777,25.3187,25.3226,25.3187,25.3187,12141.8355
2005-06-30 11:00:00,64.64,64.66,64.63,64.66,24952.028962966426,25.3187,25.3265,25.3148,25.3265,24952.029
2005-06-30 11:05:00,64.66,64.66,64.63,64.64,3230.396606812618,25.3265,25.3265,25.3148,25.3187,3230.3966
2005-06-30 11:10:00,64.64,64.64,64.55,64.58,5681.042308532535,25.3187,25.3187,25.2834,25.2952,5681.0423
2005-06-30 11:15:00,64.58,64.6,64.58,64.59,2673.4316746035456,25.2952,25.303,25.2952,25.2991,2673.4317
2005-06-30 11:20:00,64.59,64.59,64.58,64.59,4232.933484788948,25.2991,25.2991,25.2952,25.2991,4232.9335
2005-06-30 11:25:00,64.6,64.65,64.59,64.65,10359.54773908874,25.303,25.3226,25.2991,25.3226,10359.5477
2005-06-30 11:30:00,64.65,64.68,64.65,64.67,10805.119684855998,25.3226,25.3344,25.3226,25.3304,10805.1197
2005-06-30 11:35:00,64.67,64.68,64.67,64.68,4901.291403439834,25.3304,25.3344,25.3304,25.3344,4901.2914
2005-06-30 11:40:00,64.68,64.71,64.68,64.68,3675.968552579875,25.3344,25.3461,25.3344,25.3344,3675.9686
2005-06-30 11:45:00,64.68,64.73,64.67,64.73,13701.337332343172,25.3344,25.3539,25.3304,25.3539,13701.3373
2005-06-30 11:50:00,64.73,64.75,64.73,64.75,5235.470362765277,25.3539,25.3618,25.3539,25.3618,5235.4704
2005-06-30 11:55:00,64.74,64.78,64.74,64.77,4901.291403439834,25.3579,25.3735,25.3579,25.3696,4901.2914
2005-06-30 12:00:00,64.76,64.78,64.75,64.78,3341.789593254432,25.3657,25.3735,25.3618,25.3735,3341.7896
2005-06-30 12:05:00,64.78,64.83,64.78,64.82,4010.1475119053184,25.3735,25.3931,25.3735,25.3892,4010.1475
2005-06-30 12:10:00,64.83,64.86,64.82,64.86,8688.652942461524,25.3931,25.4049,25.3892,25.4049,8688.6529
2005-06-30 12:15:00,64.87,64.91,64.84,64.91,6349.400227183421,25.4088,25.4244,25.397,25.4244,6349.4002
2005-06-30 12:20:00,64.88,64.91,64.87,64.89,5235.470362765277,25.4127,25.4244,25.4088,25.4166,5235.4704
2005-06-30 12:25:00,64.9,64.9,64.88,64.9,1336.7158373017728,25.4205,25.4205,25.4127,25.4205,1336.7158
2005-06-30 12:30:00,64.89,64.91,64.89,64.91,7351.937105159751,25.4166,25.4244,25.4166,25.4244,7351.9371
2005-06-30 12:35:00,64.91,64.92,64.9,64.91,4121.540498347133,25.4244,25.4284,25.4205,25.4244,4121.5405
2005-06-30 12:40:00,64.91,64.95,64.91,64.95,3119.003620370803,25.4244,25.4401,25.4244,25.4401,3119.0036
2005-06-30 12:45:00,64.95,64.96,64.94,64.96,21164.66742394474,25.4401,25.444,25.4362,25.444,21164.6674
2005-06-30 12:50:00,64.96,64.97,64.94,64.95,6349.400227183421,25.444,25.4479,25.4362,25.4401,6349.4002
2005-06-30 12:55:00,64.97,65.0,64.97,64.99,4455.719457672576,25.4479,25.4597,25.4479,25.4558,4455.7195
2005-06-30 13:00:00,64.99,65.02,64.99,65.02,10916.51267129781,25.4558,25.4675,25.4558,25.4675,10916.5127
2005-06-30 13:05:00,65.03,65.12,65.02,65.12,6572.18620006705,25.4715,25.5067,25.4675,25.5067,6572.1862
2005-06-30 13:10:00,65.13,65.14,65.09,65.09,7240.544118717937,25.5106,25.5145,25.495,25.495,7240.5441
2005-06-30 13:15:00,65.08,65.09,65.05,65.09,7017.758145834308,25.491,25.495,25.4793,25.495,7017.7581
2005-06-30 13:20:00,65.08,65.11,65.08,65.09,8577.259956019709,25.491,25.5028,25.491,25.495,8577.26
2005-06-30 13:25:00,65.1,65.16,65.1,65.1,8688.652942461524,25.4989,25.5224,25.4989,25.4989,8688.6529
2005-06-30 13:30:00,65.08,65.08,64.96,65.02,12141.83552215777,25.491,25.491,25.444,25.4675,12141.8355
2005-06-30 13:35:00,65.02,65.03,65.0,65.01,10359.54773908874,25.4675,25.4715,25.4597,25.4636,10359.5477
2005-06-30 13:40:00,65.01,65.01,64.91,64.96,11027.905657739626,25.4636,25.4636,25.4244,25.444,11027.9057
2005-06-30 13:45:00,64.95,64.97,64.95,64.95,10693.726698414182,25.4401,25.4479,25.4401,25.4401,10693.7267
2005-06-30 13:50:00,64.93,64.98,64.93,64.98,4789.89841699802,25.4323,25.4519,25.4323,25.4519,4789.8984
2005-06-30 13:55:00,64.96,64.96,64.91,64.91,8354.47398313608,25.444,25.444,25.4244,25.4244,8354.474
2005-06-30 14:00:00,64.91,64.91,64.87,64.9,6906.365159392493,25.4244,25.4244,25.4088,25.4205,6906.3652
2005-06-30 14:05:00,64.9,64.92,64.9,64.91,7574.723078043379,25.4205,25.4284,25.4205,25.4244,7574.7231
2005-06-30 14:10:00,64.91,64.92,64.9,64.91,11139.29864418144,25.4244,25.4284,25.4205,25.4244,11139.2986
2005-06-30 14:15:00,64.91,64.95,64.87,64.91,17488.69887136486,25.4244,25.4401,25.4088,25.4244,17488.6989
2005-06-30 14:20:00,64.88,64.96,64.64,64.78,21387.453396828365,25.4127,25.444,25.3187,25.3735,21387.4534
2005-06-30 14:25:00,64.82,64.82,64.68,64.75,7686.116064485194,25.3892,25.3892,25.3344,25.3618,7686.1161
2005-06-30 14:30:00,64.77,64.77,64.6,64.67,10916.51267129781,25.3696,25.3696,25.303,25.3304,10916.5127
2005-06-30 14:35:00,64.69,64.73,64.58,64.65,17600.091857806678,25.3383,25.3539,25.2952,25.3226,17600.0919
2005-06-30 14:40:00,64.65,64.69,64.59,64.6,8577.259956019709,25.3226,25.3383,25.2991,25.303,8577.26
2005-06-30 14:45:00,64.6,64.75,64.6,64.66,18602.628735783004,25.303,25.3618,25.303,25.3265,18602.6287
2005-06-30 14:50:00,64.66,64.68,64.61,64.64,13144.3724001341,25.3265,25.3344,25.3069,25.3187,13144.3724
2005-06-30 14:55:00,64.66,64.82,64.66,64.76,15038.053169644943,25.3265,25.3892,25.3265,25.3657,15038.0532
2005-06-30 15:00:00,64.76,64.81,64.73,64.8,9913.975793321482,25.3657,25.3853,25.3539,25.3814,9913.9758
2005-06-30 15:05:00,64.8,64.82,64.79,64.82,12810.193440808656,25.3814,25.3892,25.3774,25.3892,12810.1934
2005-06-30 15:10:00,64.82,64.9,64.79,64.89,15372.232128970389,25.3892,25.4205,25.3774,25.4166,15372.2321
2005-06-30 15:15:00,64.89,64.91,64.86,64.91,14035.516291668617,25.4166,25.4244,25.4049,25.4244,14035.5163
2005-06-30 15:20:00,64.89,64.9,64.83,64.85,15817.804074737644,25.4166,25.4205,25.3931,25.4009,15817.8041
2005-06-30 15:25:00,64.84,64.89,64.83,64.88,17488.69887136486,25.397,25.4166,25.3931,25.4127,17488.6989
2005-06-30 15:30:00,64.88,64.92,64.86,64.91,25954.56584094276,25.4127,25.4284,25.4049,25.4244,25954.5658
2005-06-30 15:35:00,64.91,64.98,64.91,64.94,40324.261091936816,25.4244,25.4519,25.4244,25.4362,40324.2611
2005-06-30 15:40:00,64.94,65.0,64.92,64.99,88223.245261917,25.4362,25.4597,25.4284,25.4558,88223.2453
2005-06-30 15:45:00,64.99,65.04,64.99,65.03,34309.039824078834,25.4558,25.4754,25.4558,25.4715,34309.0398
2005-06-30 15:50:00,65.04,65.04,65.0,65.04,40658.44005126226,25.4754,25.4754,25.4597,25.4754,40658.4401
2005-06-30 15:55:00,65.04,65.06,65.04,65.04,63494.00227183421,25.4754,25.4832,25.4754,25.4754,63494.0023
2005-07-01 09:30:00,65.13,65.26,65.11,65.18,11807.656562832326,25.5106,25.5615,25.5028,25.5302,11807.6566
2005-07-01 09:35:00,65.19,65.29,65.19,65.26,6126.614254299792,25.5341,25.5733,25.5341,25.5615,6126.6143
2005-07-01 09:40:00,65.26,65.27,65.0,65.0,8688.652942461524,25.5615,25.5655,25.4597,25.4597,8688.6529
2005-07-01 09:45:00,65.0,65.13,65.0,65.05,5235.470362765277,25.4597,25.5106,25.4597,25.4793,5235.4704
2005-07-01 09:50:00,65.05,65.05,65.0,65.02,8577.259956019709,25.4793,25.4793,25.4597,25.4675,8577.26
2005-07-01 09:55:00,65.03,65.11,65.02,65.07,9245.617874670595,25.4715,25.5028,25.4675,25.4871,9245.6179
2005-07-01 10:00:00,65.06,65.11,65.05,65.11,10805.119684855998,25.4832,25.5028,25.4793,25.5028,10805.1197
2005-07-01 10:05:00,65.13,65.13,65.0,65.0,13144.3724001341,25.5106,25.5106,25.4597,25.4597,13144.3724
2005-07-01 10:10:00,65.01,65.02,64.85,64.95,48790.12806151471,25.4636,25.4675,25.4009,25.4401,48790.1281
2005-07-01 10:15:00,65.0,65.08,64.95,65.08,20496.30950529385,25.4597,25.491,25.4401,25.491,20496.3095
2005-07-01 10:20:00,65.04,65.06,64.98,64.99,21164.66742394474,25.4754,25.4832,25.4519,25.4558,21164.6674
2005-07-01 10:25:00,65.04,65.04,64.94,65.0,5681.042308532535,25.4754,25.4754,25.4362,25.4597,5681.0423
2005-07-01 10:30:00,65.0,65.08,64.98,65.0,9468.403847554224,25.4597,25.491,25.4519,25.4597,9468.4038
2005-07-01 10:35:00,64.97,64.97,64.84,64.91,10025.368779763296,25.4479,25.4479,25.397,25.4244,10025.3688
2005-07-01 10:40:00,64.9,64.92,64.9,64.91,11027.905657739626,25.4205,25.4284,25.4205,25.4244,11027.9057
2005-07-01 10:45:00,64.91,64.95,64.91,64.93,18714.02172222482,25.4244,25.4401,25.4244,25.4323,18714.0217
2005-07-01 10:50:00,64.93,64.94,64.93,64.93,6794.972172950679,25.4323,25.4362,25.4323,25.4323,6794.9722
2005-07-01 10:55:00,64.93,64.94,64.93,64.93,6126.614254299792,25.4323,25.4362,25.4323,25.4323,6126.6143
2005-07-01 11:00:00,64.94,64.99,64.89,64.9,22167.204301921065,25.4362,25.4558,25.4166,25.4205,22167.2043
2005-07-01 11:05:00,64.9,64.91,64.87,64.87,11807.656562832326,25.4205,25.4244,25.4088,25.4088,11807.6566
2005-07-01 11:10:00,64.88,64.93,64.87,64.92,7574.723078043379,25.4127,25.4323,25.4088,25.4284,7574.7231
2005-07-01 11:15:00,64.95,64.96,64.92,64.96,2227.859728836288,25.4401,25.444,25.4284,25.444,2227.8597
2005-07-01 11:20:00,64.94,65.05,64.94,65.05,3898.754525463504,25.4362,25.4793,25.4362,25.4793,3898.7545
2005-07-01 11:25:00,65.03,65.08,65.0,65.08,5458.256335648905,25.4715,25.491,25.4597,25.491,5458.2563
2005-07-01 11:30:00,65.07,65.08,65.04,65.04,7129.151132276122,25.4871,25.491,25.4754,25.4754,7129.1511
2005-07-01 11:35:00,65.04,65.04,64.91,64.91,8688.652942461524,25.4754,25.4754,25.4244,25.4244,8688.6529
2005-07-01 11:40:00,64.91,64.91,64.81,64.86,23949.49208499009,25.4244,25.4244,25.3853,25.4049,23949.4921
2005-07-01 11:45:00,64.85,64.86,64.82,64.85,4010.1475119053184,25.4009,25.4049,25.3892,25.4009,4010.1475
2005-07-01 11:50:00,64.85,64.87,64.84,64.86,3230.396606812618,25.4009,25.4088,25.397,25.4049,3230.3966
2005-07-01 11:55:00,64.86,64.86,64.77,64.78,6015.221267857978,25.4049,25.4049,25.3696,25.3735,6015.2213
2005-07-01 12:00:00,64.78,64.83,64.77,64.83,7017.758145834308,25.3735,25.3931,25.3696,25.3931,7017.7581
2005-07-01 12:05:00,64.82,64.85,64.82,64.82,5569.6493220907205,25.3892,25.4009,25.3892,25.3892,5569.6493
2005-07-01 12:10:00,64.82,64.86,64.82,64.86,2450.645701719917,25.3892,25.4049,25.3892,25.4049,2450.6457
2005-07-01 12:15:00,64.86,64.87,64.85,64.85,5681.042308532535,25.4049,25.4088,25.4009,25.4009,5681.0423
2005-07-01 12:20:00,64.85,64.92,64.85,64.87,6683.579186508864,25.4009,25.4284,25.4009,25.4088,6683.5792
2005-07-01 12:25:00,64.87,64.91,64.86,64.86,3341.789593254432,25.4088,25.4244,25.4049,25.4049,3341.7896
2005-07-01 12:30:00,64.86,64.88,64.82,64.87,5569.6493220907205,25.4049,25.4127,25.3892,25.4088,5569.6493
2005-07-01 12:35:00,64.88,64.92,64.88,64.92,779.7509050927008,25.4127,25.4284,25.4127,25.4284,779.7509
2005-07-01 12:40:00,64.91,64.94,64.91,64.91,3453.182579696246,25.4244,25.4362,25.4244,25.4244,3453.1826
2005-07-01 12:45:00,64.92,64.95,64.89,64.94,6683.579186508864,25.4284,25.4401,25.4166,25.4362,6683.5792
2005-07-01 12:50:00,64.94,64.96,64.91,64.91,13144.3724001341,25.4362,25.444,25.4244,25.4244,13144.3724
2005-07-01 12:55:00,64.91,64.93,64.9,64.91,3341.789593254432,25.4244,25.4323,25.4205,25.4244,3341.7896
2005-07-01 13:00:00,64.9,64.91,64.86,64.91,6126.614254299792,25.4205,25.4244,25.4049,25.4244,6126.6143
2005-07-01 13:05:00,64.91,64.93,64.91,64.93,2339.252715278102,25.4244,25.4323,25.4244,25.4323,2339.2527
2005-07-01 13:10:00,64.93,64.95,64.92,64.93,2227.859728836288,25.4323,25.4401,25.4284,25.4323,2227.8597
2005-07-01 13:15:00,64.91,64.96,64.91,64.96,1002.5368779763296,25.4244,25.444,25.4244,25.444,1002.5369
2005-07-01 13:20:00,64.96,64.97,64.94,64.96,5346.863349207091,25.444,25.4479,25.4362,25.444,5346.8633
2005-07-01 13:25:00,64.96,64.96,64.91,64.91,3787.3615390216896,25.444,25.444,25.4244,25.4244,3787.3615
2005-07-01 13:30:00,64.91,64.91,64.88,64.9,11250.691630623254,25.4244,25.4244,25.4127,25.4205,11250.6916
2005-07-01 13:35:00,64.89,64.9,64.87,64.88,5681.042308532535,25.4166,25.4205,25.4088,25.4127,5681.0423
2005-07-01 13:40:00,64.9,64.9,64.83,64.87,11807.656562832326,25.4205,25.4205,25.3931,25.4088,11807.6566
2005-07-01 13:45:00,64.87,64.91,64.86,64.91,2896.2176474871744,25.4088,25.4244,25.4049,25.4244,2896.2176
2005-07-01 13:50:00,64.91,64.93,64.91,64.93,3564.575566138061,25.4244,25.4323,25.4244,25.4323,3564.5756
2005-07-01 13:55:00,64.95,64.95,64.9,64.91,3675.968552579875,25.4401,25.4401,25.4205,25.4244,3675.9686
2005-07-01 14:00:00,64.91,64.95,64.91,64.94,16263.376020504904,25.4244,25.4401,25.4244,25.4362,16263.376
2005-07-01 14:05:00,64.95,65.0,64.92,65.0,12141.83552215777,25.4401,25.4597,25.4284,25.4597,12141.8355
2005-07-01 14:10:00,65.0,65.0,64.95,64.99,2673.4316746035456,25.4597,25.4597,25.4401,25.4558,2673.4317
2005-07-01 14:15:00,65.0,65.0,64.97,64.99,4344.326471230762,25.4597,25.4597,25.4479,25.4558,4344.3265
2005-07-01 14:20:00,65.0,65.0,64.97,65.0,7017.758145834308,25.4597,25.4597,25.4479,25.4597,7017.7581
2005-07-01 14:25:00,65.0,65.0,64.99,65.0,1893.6807695108448,25.4597,25.4597,25.4558,25.4597,1893.6808
2005-07-01 14:30:00,65.0,65.04,64.99,65.04,5792.435294974349,25.4597,25.4754,25.4558,25.4754,5792.4353
2005-07-01 14:35:00,65.03,65.05,65.03,65.05,2116.466742394474,25.4715,25.4793,25.4715,25.4793,2116.4667
2005-07-01 14:40:00,65.08,65.13,65.08,65.13,3341.789593254432,25.491,25.5106,25.491,25.5106,3341.7896
2005-07-01 14:45:00,65.13,65.17,65.13,65.17,12698.80045436684,25.5106,25.5263,25.5106,25.5263,12698.8005
2005-07-01 14:50:00,65.17,65.29,65.17,65.29,13701.337332343172,25.5263,25.5733,25.5263,25.5733,13701.3373
2005-07-01 14:55:00,65.29,65.36,65.27,65.35,9802.582806879667,25.5733,25.6007,25.5655,25.5968,9802.5828
2005-07-01 15:00:00,65.36,65.4,65.3,65.32,20496.30950529385,25.6007,25.6164,25.5772,25.585,20496.3095
2005-07-01 15:05:00,65.33,65.38,65.27,65.38,16374.769006946715,25.589,25.6085,25.5655,25.6085,16374.769
2005-07-01 15:10:00,65.38,65.43,65.38,65.43,10470.940725530554,25.6085,25.6281,25.6085,25.6281,10470.9407
2005-07-01 15:15:00,65.43,65.45,65.41,65.44,10916.51267129781,25.6281,25.636,25.6203,25.632,10916.5127
2005-07-01 15:20:00,65.43,65.47,65.42,65.47,11473.477603506884,25.6281,25.6438,25.6242,25.6438,11473.4776
2005-07-01 15:25:00,65.49,65.57,65.48,65.57,10248.154752646926,25.6516,25.683,25.6477,25.683,10248.1548
2005-07-01 15:30:00,65.58,65.6,65.57,65.58,18936.807695108448,25.6869,25.6947,25.683,25.6869,18936.8077
2005-07-01 15:35:00,65.59,65.59,65.45,65.57,9022.831901786967,25.6908,25.6908,25.636,25.683,9022.8319
2005-07-01 15:40:00,65.57,65.74,65.56,65.72,30855.85724438259,25.683,25.7495,25.679,25.7417,30855.8572
2005-07-01 15:45:00,65.71,65.75,65.66,65.75,30076.10633928989,25.7378,25.7535,25.7182,25.7535,30076.1063
2005-07-01 15:50:00,65.75,65.8,65.75,65.79,17711.48484424849,25.7535,25.773,25.7535,25.7691,17711.4848
2005-07-01 15:55:00,65.79,65.96,65.79,65.96,63605.395258276025,25.7691,25.8357,25.7691,25.8357,63605.3953
2005-07-05 09:30:00,65.99,65.99,65.76,65.77,22055.81131547925,25.8475,25.8475,25.7574,25.7613,22055.8113
2005-07-05 09:35:00,65.78,65.78,65.55,65.67,15929.19706117946,25.7652,25.7652,25.6751,25.7221,15929.1971
2005-07-05 09:40:00,65.68,65.76,65.64,65.67,10805.119684855998,25.726,25.7574,25.7104,25.7221,10805.1197
2005-07-05 09:45:00,65.67,65.72,65.59,65.59,18491.23574934119,25.7221,25.7417,25.6908,25.6908,18491.2357
2005-07-05 09:50:00,65.53,65.62,65.48,65.55,11473.477603506884,25.6673,25.7025,25.6477,25.6751,11473.4776
2005-07-05 09:55:00,65.53,65.64,65.51,65.57,10248.154752646926,25.6673,25.7104,25.6595,25.683,10248.1548
2005-07-05 10:00:00,65.56,65.57,65.52,65.55,9022.831901786967,25.679,25.683,25.6634,25.6751,9022.8319
2005-07-05 10:05:00,65.56,65.6,65.52,65.52,9802.582806879667,25.679,25.6947,25.6634,25.6634,9802.5828
2005-07-05 10:10:00,65.52,65.52,65.35,65.48,18714.02172222482,25.6634,25.6634,25.5968,25.6477,18714.0217
2005-07-05 10:15:00,65.53,65.61,65.48,65.55,12476.014481483213,25.6673,25.6986,25.6477,25.6751,12476.0145
2005-07-05 10:20:00,65.56,65.69,65.56,65.61,8465.866969577895,25.679,25.73,25.679,25.6986,8465.867
2005-07-05 10:25:00,65.61,65.75,65.61,65.73,10136.76176620511,25.6986,25.7535,25.6986,25.7456,10136.7618
2005-07-05 10:30:00,65.75,65.87,65.75,65.85,11362.08461706507,25.7535,25.8005,25.7535,25.7926,11362.0846
2005-07-05 10:35:00,65.85,65.91,65.8,65.88,7797.509050927008,25.7926,25.8161,25.773,25.8044,7797.5091
2005-07-05 10:40:00,65.88,65.96,65.88,65.94,6015.221267857978,25.8044,25.8357,25.8044,25.8279,6015.2213
2005-07-05 10:45:00,65.94,65.99,65.94,65.99,19382.379640875708,25.8279,25.8475,25.8279,25.8475,19382.3796
2005-07-05 10:50:00,65.99,66.14,65.99,66.11,9802.582806879667,25.8475,25.9062,25.8475,25.8945,9802.5828
2005-07-05 10:55:00,66.11,66.26,66.11,66.26,4344.326471230762,25.8945,25.9532,25.8945,25.9532,4344.3265
2005-07-05 11:00:00,66.21,66.41,66.21,66.4,38764.759281751416,25.9336,26.012,25.9336,26.0081,38764.7593
2005-07-05 11:05:00,66.4,66.57,66.37,66.45,24395.06403075736,26.0081,26.0746,25.9963,26.0276,24395.064
2005-07-05 11:10:00,66.44,66.51,66.4,66.49,19939.34457308477,26.0237,26.0511,26.0081,26.0433,19939.3446
2005-07-05 11:15:00,66.49,66.5,66.44,66.5,10136.76176620511,26.0433,26.0472,26.0237,26.0472,10136.7618
2005-07-05 11:20:00,66.5,66.5,66.46,66.48,6015.221267857978,26.0472,26.0472,26.0316,26.0394,6015.2213
2005-07-05 11:25:00,66.48,66.48,66.43,66.47,8354.47398313608,26.0394,26.0394,26.0198,26.0355,8354.474
2005-07-05 11:30:00,66.48,66.5,66.39,66.4,26957.102718919086,26.0394,26.0472,26.0041,26.0081,26957.1027
2005-07-05 11:35:00,66.39,66.48,66.39,66.42,21944.41832903744,26.0041,26.0394,26.0041,26.0159,21944.4183
2005-07-05 11:40:00,66.41,66.41,66.3,66.3,15706.41108829583,26.012,26.012,25.9689,25.9689,15706.4111
2005-07-05 11:45:00,66.31,66.31,66.22,66.27,9802.582806879667,25.9728,25.9728,25.9376,25.9571,9802.5828
2005-07-05 11:50:00,66.26,66.28,66.24,66.28,3564.575566138061,25.9532,25.9611,25.9454,25.9611,3564.5756
2005-07-05 11:55:00,66.28,66.28,66.21,66.21,5346.863349207091,25.9611,25.9611,25.9336,25.9336,5346.8633
2005-07-05 12:00:00,66.22,66.22,66.14,66.14,10582.33371197237,25.9376,25.9376,25.9062,25.9062,10582.3337
2005-07-05 12:05:00,66.13,66.17,66.13,66.17,6906.365159392493,25.9023,25.918,25.9023,25.918,6906.3652
2005-07-05 12:10:00,66.18,66.18,66.1,66.14,6126.614254299792,25.9219,25.9219,25.8906,25.9062,6126.6143
2005-07-05 12:15:00,66.18,66.25,66.18,66.23,7351.937105159751,25.9219,25.9493,25.9219,25.9415,7351.9371
2005-07-05 12:20:00,66.23,66.36,66.23,66.34,5569.6493220907205,25.9415,25.9924,25.9415,25.9846,5569.6493
2005-07-05 12:25:00,66.34,66.41,66.34,66.41,11139.29864418144,25.9846,26.012,25.9846,26.012,11139.2986
2005-07-05 12:30:00,66.41,66.41,66.4,66.4,14592.481223877689,26.012,26.012,26.0081,26.0081,14592.4812
2005-07-05 12:35:00,66.4,66.4,66.39,66.4,7574.723078043379,26.0081,26.0081,26.0041,26.0081,7574.7231
2005-07-05 12:40:00,66.4,66.4,66.39,66.39,6349.400227183421,26.0081,26.0081,26.0041,26.0041,6349.4002
2005-07-05 12:45:00,66.4,66.4,66.39,66.4,6683.579186508864,26.0081,26.0081,26.0041,26.0081,6683.5792
2005-07-05 12:50:00,66.4,66.41,66.39,66.41,9245.617874670595,26.0081,26.012,26.0041,26.012,9245.6179
2005-07-05 12:55:00,66.41,66.41,66.39,66.39,5346.863349207091,26.012,26.012,26.0041,26.0041,5346.8633
2005-07-05 13:00:00,66.4,66.41,66.4,66.4,10582.33371197237,26.0081,26.012,26.0081,26.0081,10582.3337
2005-07-05 13:05:00,66.4,66.41,66.36,66.36,8243.080996694265,26.0081,26.012,25.9924,25.9924,8243.081
2005-07-05 13:10:00,66.38,66.39,66.36,66.37,3787.3615390216896,26.0002,26.0041,25.9924,25.9963,3787.3615
2005-07-05 13:15:00,66.38,66.38,66.34,66.34,4567.11244411439,26.0002,26.0002,25.9846,25.9846,4567.1124
2005-07-05 13:20:00,66.37,66.37,66.34,66.35,4678.505430556205,25.9963,25.9963,25.9846,25.9885,4678.5054
2005-07-05 13:25:00,66.34,66.34,66.3,66.34,56364.851139558086,25.9846,25.9846,25.9689,25.9846,56364.8511
2005-07-05 13:30:00,66.35,66.45,66.35,66.45,18157.056790015748,25.9885,26.0276,25.9885,26.0276,18157.0568
2005-07-05 13:35:00,66.46,66.48,66.46,66.48,6572.18620006705,26.0316,26.0394,26.0316,26.0394,6572.1862
2005-07-05 13:40:00,66.49,66.49,66.47,66.48,7351.937105159751,26.0433,26.0433,26.0355,26.0394,7351.9371
2005-07-05 13:45:00,66.48,66.53,66.47,66.53,7686.116064485194,26.0394,26.059,26.0355,26.059,7686.1161
2005-07-05 13:50:00,66.53,66.55,66.5,66.52,7351.937105159751,26.059,26.0668,26.0472,26.0551,7351.9371
2005-07-05 13:55:00,66.53,66.57,66.46,66.46,4789.89841699802,26.059,26.0746,26.0316,26.0316,4789.8984
2005-07-05 14:00:00,66.49,66.54,66.49,66.51,4232.933484788948,26.0433,26.0629,26.0433,26.0511,4232.9335
2005-07-05 14:05:00,66.51,66.56,66.51,66.53,4455.719457672576,26.0511,26.0707,26.0511,26.059,4455.7195
2005-07-05 14:10:00,66.54,66.54,66.48,66.49,3675.968552579875,26.0629,26.0629,26.0394,26.0433,3675.9686
2005-07-05 14:15:00,66.49,66.5,66.4,66.5,9802.582806879667,26.0433,26.0472,26.0081,26.0472,9802.5828
2005-07-05 14:20:00,66.49,66.49,66.44,66.44,4344.326471230762,26.0433,26.0433,26.0237,26.0237,4344.3265
2005-07-05 14:25:00,66.45,66.53,66.45,66.52,12921.586427250471,26.0276,26.059,26.0276,26.0551,12921.5864
2005-07-05 14:30:00,66.53,66.53,66.46,66.49,10916.51267129781,26.059,26.059,26.0316,26.0433,10916.5127
2005-07-05 14:35:00,66.49,66.52,66.49,66.52,5124.077376323463,26.0433,26.0551,26.0433,26.0551,5124.0774
2005-07-05 14:40:00,66.52,66.52,66.47,66.51,9802.582806879667,26.0551,26.0551,26.0355,26.0511,9802.5828
2005-07-05 14:45:00,66.51,66.56,66.51,66.55,11584.870589948698,26.0511,26.0707,26.0511,26.0668,11584.8706
2005-07-05 14:50:00,66.56,66.58,66.55,66.58,5681.042308532535,26.0707,26.0786,26.0668,26.0786,5681.0423
2005-07-05 14:55:00,66.58,66.58,66.5,66.5,6794.972172950679,26.0786,26.0786,26.0472,26.0472,6794.9722
2005-07-05 15:00:00,66.5,66.54,66.49,66.52,7463.330091601565,26.0472,26.0629,26.0433,26.0551,7463.3301
2005-07-05 15:05:00,66.53,66.56,66.47,66.49,7574.723078043379,26.059,26.0707,26.0355,26.0433,7574.7231
2005-07-05 15:10:00,66.49,66.58,66.49,66.54,11919.04954927414,26.0433,26.0786,26.0433,26.0629,11919.0495
2005-07-05 15:15:00,66.55,66.58,66.54,66.58,15149.446156086758,26.0668,26.0786,26.0629,26.0786,15149.4462
2005-07-05 15:20:00,66.58,66.59,66.57,66.57,15929.19706117946,26.0786,26.0825,26.0746,26.0746,15929.1971
2005-07-05 15:25:00,66.57,66.61,66.52,66.54,11919.04954927414,26.0746,26.0903,26.0551,26.0629,11919.0495
2005-07-05 15:30:00,66.55,66.55,66.49,66.52,12698.80045436684,26.0668,26.0668,26.0433,26.0551,12698.8005
2005-07-05 15:35:00,66.52,66.55,66.51,66.55,15929.19706117946,26.0551,26.0668,26.0511,26.0668,15929.1971
2005-07-05 15:40:00,66.55,66.56,66.54,66.55,9468.403847554224,26.0668,26.0707,26.0629,26.0668,9468.4038
2005-07-05 15:45:00,66.56,66.56,66.48,66.55,21053.27443750292,26.0707,26.0707,26.0394,26.0668,21053.2744
2005-07-05 15:50:00,66.56,66.56,66.45,66.45,14481.088237435872,26.0707,26.0707,26.0276,26.0276,14481.0882
2005-07-05 15:55:00,66.45,66.49,66.41,66.49,24172.27805787373,26.0276,26.0433,26.012,26.0433,24172.2781
2005-07-06 09:30:00,66.37,66.37,66.21,66.22,10470.940725530554,25.9963,25.9963,25.9336,25.9376,10470.9407
2005-07-06 09:35:00,66.22,66.4,66.21,66.4,8354.47398313608,25.9376,26.0081,25.9336,26.0081,8354.474
2005-07-06 09:40:00,66.41,66.73,66.38,66.71,12141.83552215777,26.012,26.1373,26.0002,26.1295,12141.8355
2005-07-06 09:45:00,66.71,66.73,66.57,66.64,18379.842762899378,26.1295,26.1373,26.0746,26.1021,18379.8428
2005-07-06 09:50:00,66.64,66.76,66.63,66.75,10693.726698414182,26.1021,26.1491,26.0982,26.1452,10693.7267
2005-07-06 09:55:00,66.75,66.77,66.58,66.58,12253.228508599585,26.1452,26.153,26.0786,26.0786,12253.2285
2005-07-06 10:00:00,66.58,66.69,66.54,66.58,11139.29864418144,26.0786,26.1217,26.0629,26.0786,11139.2986
2005-07-06 10:05:00,66.58,66.78,66.57,66.74,9357.01086111241,26.0786,26.1569,26.0746,26.1412,9357.0109
2005-07-06 10:10:00,66.71,66.81,66.69,66.71,16374.769006946715,26.1295,26.1687,26.1217,26.1295,16374.769
2005-07-06 10:15:00,66.69,66.7,66.54,66.55,9802.582806879667,26.1217,26.1256,26.0629,26.0668,9802.5828
2005-07-06 10:20:00,66.58,66.72,66.53,66.71,23503.92013922284,26.0786,26.1334,26.059,26.1295,23503.9201
2005-07-06 10:25:00,66.72,66.81,66.71,66.75,10359.54773908874,26.1334,26.1687,26.1295,26.1452,10359.5477
2005-07-06 10:30:00,66.75,66.75,66.62,66.64,4678.505430556205,26.1452,26.1452,26.0942,26.1021,4678.5054
2005-07-06 10:35:00,66.65,66.79,66.63,66.78,13032.979413692285,26.106,26.1608,26.0982,26.1569,13032.9794
2005-07-06 10:40:00,66.77,66.77,66.72,66.73,7686.116064485194,26.153,26.153,26.1334,26.1373,7686.1161
2005-07-06 10:45:00,66.72,66.8,66.72,66.78,10248.154752646926,26.1334,26.1647,26.1334,26.1569,10248.1548
2005-07-06 10:50:00,66.77,66.79,66.75,66.79,9802.582806879667,26.153,26.1608,26.1452,26.1608,9802.5828
2005-07-06 10:55:00,66.8,66.8,66.75,66.75,5681.042308532535,26.1647,26.1647,26.1452,26.1452,5681.0423
2005-07-06 11:00:00,66.75,66.75,66.73,66.73,12364.6214950414,26.1452,26.1452,26.1373,26.1373,12364.6215
2005-07-06 11:05:00,66.73,66.73,66.7,66.73,6015.221267857978,26.1373,26.1373,26.1256,26.1373,6015.2213
2005-07-06 11:10:00,66.73,66.73,66.66,66.67,8243.080996694265,26.1373,26.1373,26.1099,26.1138,8243.081
2005-07-06 11:15:00,66.68,66.69,66.66,66.66,3675.968552579875,26.1177,26.1217,26.1099,26.1099,3675.9686
2005-07-06 11:20:00,66.68,66.69,66.66,66.69,20050.73755952659,26.1177,26.1217,26.1099,26.1217,20050.7376
2005-07-06 11:25:00,66.69,66.7,66.66,66.67,7908.902037368823,26.1217,26.1256,26.1099,26.1138,7908.902
2005-07-06 11:30:00,66.68,66.7,66.68,66.69,4901.291403439834,26.1177,26.1256,26.1177,26.1217,4901.2914
2005-07-06 11:35:00,66.7,66.79,66.69,66.78,7240.544118717937,26.1256,26.1608,26.1217,26.1569,7240.5441
2005-07-06 11:40:00,66.78,66.78,66.7,66.71,8577.259956019709,26.1569,26.1569,26.1256,26.1295,8577.26
2005-07-06 11:45:00,66.72,66.75,66.71,66.75,6349.400227183421,26.1334,26.1452,26.1295,26.1452,6349.4002
2005-07-06 11:50:00,66.75,66.78,66.72,66.73,6460.793213625236,26.1452,26.1569,26.1334,26.1373,6460.7932
2005-07-06 11:55:00,66.75,66.79,66.75,66.79,13589.944345901358,26.1452,26.1608,26.1452,26.1608,13589.9443
2005-07-06 12:00:00,66.79,66.81,66.75,66.81,7574.723078043379,26.1608,26.1687,26.1452,26.1687,7574.7231
2005-07-06 12:05:00,66.81,66.81,66.75,66.75,7240.544118717937,26.1687,26.1687,26.1452,26.1452,7240.5441
2005-07-06 12:10:00,66.75,66.75,66.72,66.74,7129.151132276122,26.1452,26.1452,26.1334,26.1412,7129.1511
2005-07-06 12:15:00,66.74,66.81,66.74,66.81,11807.656562832326,26.1412,26.1687,26.1412,26.1687,11807.6566
2005-07-06 12:20:00,66.8,66.81,66.78,66.78,8911.438915345152,26.1647,26.1687,26.1569,26.1569,8911.4389
2005-07-06 12:25:00,66.79,66.79,66.72,66.73,15038.053169644943,26.1608,26.1608,26.1334,26.1373,15038.0532
2005-07-06 12:30:00,66.73,66.75,66.7,66.7,8688.652942461524,26.1373,26.1452,26.1256,26.1256,8688.6529
2005-07-06 12:35:00,66.71,66.75,66.68,66.68,8800.045928903339,26.1295,26.1452,26.1177,26.1177,8800.0459
2005-07-06 12:40:00,66.66,66.66,66.56,66.59,5346.863349207091,26.1099,26.1099,26.0707,26.0825,5346.8633
2005-07-06 12:45:00,66.57,66.57,66.45,66.49,7351.937105159751,26.0746,26.0746,26.0276,26.0433,7351.9371
2005-07-06 12:50:00,66.48,66.51,66.48,66.5,2227.859728836288,26.0394,26.0511,26.0394,26.0472,2227.8597
2005-07-06 12:55:00,66.49,66.5,66.48,66.49,4901.291403439834,26.0433,26.0472,26.0394,26.0433,4901.2914
2005-07-06 13:00:00,66.49,66.5,66.47,66.47,9357.01086111241,26.0433,26.0472,26.0355,26.0355,9357.0109
2005-07-06 13:05:00,66.48,66.49,66.47,66.48,10136.76176620511,26.0394,26.0433,26.0355,26.0394,10136.7618
2005-07-06 13:10:00,66.48,66.49,66.43,66.44,13032.979413692285,26.0394,26.0433,26.0198,26.0237,13032.9794
2005-07-06 13:15:00,66.45,66.56,66.45,66.51,13032.979413692285,26.0276,26.0707,26.0276,26.0511,13032.9794
2005-07-06 13:20:00,66.51,66.55,66.51,66.53,7797.509050927008,26.0511,26.0668,26.0511,26.059,7797.5091
2005-07-06 13:25:00,66.54,66.54,66.52,66.54,3787.3615390216896,26.0629,26.0629,26.0551,26.0629,3787.3615
2005-07-06 13:30:00,66.54,66.59,66.53,66.58,4678.505430556205,26.0629,26.0825,26.059,26.0786,4678.5054
2005-07-06 13:35:00,66.58,66.58,66.56,66.58,1559.5018101854016,26.0786,26.0786,26.0707,26.0786,1559.5018
2005-07-06 13:40:00,66.58,66.62,66.57,66.62,4567.11244411439,26.0786,26.0942,26.0746,26.0942,4567.1124
2005-07-06 13:45:00,66.63,66.65,66.62,66.63,6126.614254299792,26.0982,26.106,26.0942,26.0982,6126.6143
2005-07-06 13:50:00,66.64,66.69,66.6,66.68,5235.470362765277,26.1021,26.1217,26.0864,26.1177,5235.4704
2005-07-06 13:55:00,66.68,66.71,66.67,66.71,11696.263576390513,26.1177,26.1295,26.1138,26.1295,11696.2636
2005-07-06 14:00:00,66.7,66.7,66.64,66.64,4232.933484788948,26.1256,26.1256,26.1021,26.1021,4232.9335
2005-07-06 14:05:00,66.65,66.66,66.62,66.63,8688.652942461524,26.106,26.1099,26.0942,26.0982,8688.6529
2005-07-06 14:10:00,66.63,66.64,66.61,66.62,9579.79683399604,26.0982,26.1021,26.0903,26.0942,9579.7968
2005-07-06 14:15:00,66.62,66.62,66.58,66.58,8465.866969577895,26.0942,26.0942,26.0786,26.0786,8465.867
2005-07-06 14:20:00,66.57,66.58,66.4,66.4,17600.091857806678,26.0746,26.0786,26.0081,26.0081,17600.0919
2005-07-06 14:25:00,66.4,66.4,66.31,66.33,10805.119684855998,26.0081,26.0081,25.9728,25.9806,10805.1197
2005-07-06 14:30:00,66.33,66.34,66.24,66.25,14703.874210319502,25.9806,25.9846,25.9454,25.9493,14703.8742
2005-07-06 14:35:00,66.27,66.3,66.22,66.22,21276.06041038655,25.9571,25.9689,25.9376,25.9376,21276.0604
2005-07-06 14:40:00,66.26,66.26,66.17,66.17,9134.22488822878,25.9532,25.9532,25.918,25.918,9134.2249
2005-07-06 14:45:00,66.17,66.19,66.16,66.16,7574.723078043379,25.918,25.9258,25.9141,25.9141,7574.7231
2005-07-06 14:50:00,66.16,66.23,66.16,66.22,14369.695250994058,25.9141,25.9415,25.9141,25.9376,14369.6953
2005-07-06 14:55:00,66.22,66.24,66.17,66.22,7240.544118717937,25.9376,25.9454,25.918,25.9376,7240.5441
2005-07-06 15:00:00,66.22,66.23,66.21,66.22,6349.400227183421,25.9376,25.9415,25.9336,25.9376,6349.4002
2005-07-06 15:05:00,66.22,66.25,66.22,66.25,15149.446156086758,25.9376,25.9493,25.9376,25.9493,15149.4462
2005-07-06 15:10:00,66.27,66.34,66.24,66.25,7908.902037368823,25.9571,25.9846,25.9454,25.9493,7908.902
2005-07-06 15:15:00,66.25,66.29,66.23,66.24,8465.866969577895,25.9493,25.965,25.9415,25.9454,8465.867
2005-07-06 15:20:00,66.24,66.25,66.15,66.16,9691.189820437854,25.9454,25.9493,25.9101,25.9141,9691.1898
2005-07-06 15:25:00,66.17,66.17,66.09,66.14,10136.76176620511,25.918,25.918,25.8866,25.9062,10136.7618
2005-07-06 15:30:00,66.13,66.15,66.08,66.08,17711.48484424849,25.9023,25.9101,25.8827,25.8827,17711.4848
2005-07-06 15:35:00,66.07,66.08,66.03,66.05,14035.516291668617,25.8788,25.8827,25.8631,25.871,14035.5163
2005-07-06 15:40:00,66.04,66.05,66.02,66.03,13589.944345901358,25.8671,25.871,25.8592,25.8631,13589.9443
2005-07-06 15:45:00,66.04,66.09,66.04,66.06,15706.41108829583,25.8671,25.8866,25.8671,25.8749,15706.4111
2005-07-06 15:50:00,66.07,66.08,66.0,66.03,21610.239369711995,25.8788,25.8827,25.8514,25.8631,21610.2394
2005-07-06 15:55:00,66.03,66.1,66.01,66.05,39321.724213960486,25.8631,25.8906,25.8553,25.871,39321.7242
2005-07-07 09:35:00,65.13,65.22,65.13,65.17,40324.261091936816,25.5106,25.5459,25.5106,25.5263,40324.2611
2005-07-07 09:40:00,65.15,66.03,65.15,65.26,15483.625115412202,25.5185,25.8631,25.5185,25.5615,15483.6251
2005-07-07 09:45:00,65.22,65.31,65.22,65.22,5346.863349207091,25.5459,25.5811,25.5459,25.5459,5346.8633
2005-07-07 09:50:00,65.26,65.35,65.21,65.22,20941.88145106111,25.5615,25.5968,25.542,25.5459,20941.8815
2005-07-07 09:55:00,65.22,65.36,65.22,65.31,16931.73393915579,25.5459,25.6007,25.5459,25.5811,16931.7339
2005-07-07 10:00:00,65.31,65.38,65.31,65.33,11027.905657739626,25.5811,25.6085,25.5811,25.589,11027.9057
2005-07-07 10:05:00,65.34,65.49,65.34,65.43,11807.656562832326,25.5929,25.6516,25.5929,25.6281,11807.6566
2005-07-07 10:10:00,65.43,65.44,65.32,65.41,6460.793213625236,25.6281,25.632,25.585,25.6203,6460.7932
2005-07-07 10:15:00,65.44,65.52,65.4,65.48,7908.902037368823,25.632,25.6634,25.6164,25.6477,7908.902
2005-07-07 10:20:00,65.51,65.52,65.45,65.52,6794.972172950679,25.6595,25.6634,25.636,25.6634,6794.9722
2005-07-07 10:25:00,65.48,65.65,65.48,65.53,14703.874210319502,25.6477,25.7143,25.6477,25.6673,14703.8742
2005-07-07 10:30:00,65.52,65.58,65.44,65.57,11919.04954927414,25.6634,25.6869,25.632,25.683,11919.0495
2005-07-07 10:35:00,65.54,65.61,65.53,65.58,7463.330091601565,25.6712,25.6986,25.6673,25.6869,7463.3301
2005-07-07 10:40:00,65.6,65.67,65.53,65.67,8354.47398313608,25.6947,25.7221,25.6673,25.7221,8354.474
2005-07-07 10:45:00,65.65,65.68,65.6,65.61,5346.863349207091,25.7143,25.726,25.6947,25.6986,5346.8633
2005-07-07 10:50:00,65.63,65.63,65.53,65.63,10693.726698414182,25.7065,25.7065,25.6673,25.7065,10693.7267
2005-07-07 10:55:00,65.65,65.66,65.53,65.53,6906.365159392493,25.7143,25.7182,25.6673,25.6673,6906.3652
2005-07-07 11:00:00,65.53,65.53,65.42,65.45,13478.551359459543,25.6673,25.6673,25.6242,25.636,13478.5514
2005-07-07 11:05:00,65.45,65.49,65.4,65.41,6460.793213625236,25.636,25.6516,25.6164,25.6203,6460.7932
2005-07-07 11:10:00,65.41,65.6,65.41,65.6,7908.902037368823,25.6203,25.6947,25.6203,25.6947,7908.902
2005-07-07 11:15:00,65.58,65.58,65.5,65.5,3675.968552579875,25.6869,25.6869,25.6555,25.6555,3675.9686
2005-07-07 11:20:00,65.5,65.58,65.5,65.54,4344.326471230762,25.6555,25.6869,25.6555,25.6712,4344.3265
2005-07-07 11:25:00,65.56,65.69,65.56,65.69,3787.3615390216896,25.679,25.73,25.679,25.73,3787.3615
2005-07-07 11:30:00,65.69,65.72,65.61,65.68,4678.505430556205,25.73,25.7417,25.6986,25.726,4678.5054
2005-07-07 11:35:00,65.68,65.77,65.67,65.77,3675.968552579875,25.726,25.7613,25.7221,25.7613,3675.9686
2005-07-07 11:40:00,65.77,65.79,65.77,65.78,1670.894796627216,25.7613,25.7691,25.7613,25.7652,1670.8948
2005-07-07 11:45:00,65.76,65.8,65.72,65.79,8911.438915345152,25.7574,25.773,25.7417,25.7691,8911.4389
2005-07-07 11:50:00,65.79,65.83,65.79,65.83,6683.579186508864,25.7691,25.7848,25.7691,25.7848,6683.5792
2005-07-07 11:55:00,65.84,66.03,65.84,66.03,8577.259956019709,25.7887,25.8631,25.7887,25.8631,8577.26
2005-07-07 12:00:00,66.03,66.03,65.92,65.92,4121.540498347133,25.8631,25.8631,25.8201,25.8201,4121.5405
2005-07-07 12:05:00,65.9,66.0,65.89,65.98,4232.933484788948,25.8122,25.8514,25.8083,25.8436,4232.9335
2005-07-07 12:10:00,65.98,66.18,65.98,66.18,9022.831901786967,25.8436,25.9219,25.8436,25.9219,9022.8319
2005-07-07 12:15:00,66.17,66.23,66.14,66.18,7574.723078043379,25.918,25.9415,25.9062,25.9219,7574.7231
2005-07-07 12:20:00,66.21,66.21,66.18,66.2,13812.730318784988,25.9336,25.9336,25.9219,25.9297,13812.7303
2005-07-07 12:25:00,66.2,66.21,66.19,66.2,8800.045928903339,25.9297,25.9336,25.9258,25.9297,8800.0459
2005-07-07 12:30:00,66.19,66.19,66.06,66.07,21164.66742394474,25.9258,25.9258,25.8749,25.8788,21164.6674
2005-07-07 12:35:00,66.07,66.12,66.0,66.08,21498.846383270185,25.8788,25.8984,25.8514,25.8827,21498.8464
2005-07-07 12:40:00,66.08,66.12,66.08,66.12,3341.789593254432,25.8827,25.8984,25.8827,25.8984,3341.7896
2005-07-07 12:45:00,66.14,66.15,66.11,66.14,5569.6493220907205,25.9062,25.9101,25.8945,25.9062,5569.6493
2005-07-07 12:50:00,66.14,66.14,66.02,66.04,6683.579186508864,25.9062,25.9062,25.8592,25.8671,6683.5792
2005-07-07 12:55:00,66.05,66.07,66.0,66.01,3898.754525463504,25.871,25.8788,25.8514,25.8553,3898.7545
2005-07-07 13:00:00,66.01,66.15,66.01,66.15,9357.01086111241,25.8553,25.9101,25.8553,25.9101,9357.0109
2005-07-07 13:05:00,66.13,66.13,66.05,66.09,7797.509050927008,25.9023,25.9023,25.871,25.8866,7797.5091
2005-07-07 13:10:00,66.09,66.1,65.98,65.98,5124.077376323463,25.8866,25.8906,25.8436,25.8436,5124.0774
2005-07-07 13:15:00,66.01,66.03,65.96,65.96,4232.933484788948,25.8553,25.8631,25.8357,25.8357,4232.9335
2005-07-07 13:20:00,65.96,66.02,65.96,66.02,7574.723078043379,25.8357,25.8592,25.8357,25.8592,7574.7231
2005-07-07 13:25:00,66.03,66.03,66.0,66.0,1559.5018101854016,25.8631,25.8631,25.8514,25.8514,1559.5018
2005-07-07 13:30:00,65.97,66.01,65.96,66.01,6794.972172950679,25.8396,25.8553,25.8357,25.8553,6794.9722
2005-07-07 13:35:00,66.01,66.01,65.96,65.98,4678.505430556205,25.8553,25.8553,25.8357,25.8436,4678.5054
2005-07-07 13:40:00,65.98,66.03,65.96,65.96,15372.232128970389,25.8436,25.8631,25.8357,25.8357,15372.2321
2005-07-07 13:45:00,65.95,65.98,65.9,65.98,9134.22488822878,25.8318,25.8436,25.8122,25.8436,9134.2249
2005-07-07 13:50:00,65.98,65.98,65.95,65.96,4567.11244411439,25.8436,25.8436,25.8318,25.8357,4567.1124
2005-07-07 13:55:00,65.96,65.97,65.95,65.96,2450.645701719917,25.8357,25.8396,25.8318,25.8357,2450.6457
2005-07-07 14:00:00,65.96,65.98,65.96,65.97,9468.403847554224,25.8357,25.8436,25.8357,25.8396,9468.4038
2005-07-07 14:05:00,65.98,65.98,65.96,65.98,6906.365159392493,25.8436,25.8436,25.8357,25.8436,6906.3652
2005-07-07 14:10:00,65.98,65.99,65.96,65.98,8577.259956019709,25.8436,25.8475,25.8357,25.8436,8577.26
2005-07-07 14:15:00,65.97,66.01,65.95,66.01,5124.077376323463,25.8396,25.8553,25.8318,25.8553,5124.0774
2005-07-07 14:20:00,66.02,66.08,66.01,66.05,9357.01086111241,25.8592,25.8827,25.8553,25.871,9357.0109
2005-07-07 14:25:00,66.05,66.05,65.98,65.99,4567.11244411439,25.871,25.871,25.8436,25.8475,4567.1124
2005-07-07 14:30:00,65.98,66.03,65.96,66.03,5681.042308532535,25.8436,25.8631,25.8357,25.8631,5681.0423
2005-07-07 14:35:00,66.04,66.08,66.0,66.0,7017.758145834308,25.8671,25.8827,25.8514,25.8514,7017.7581
2005-07-07 14:40:00,65.99,66.04,65.98,66.0,4567.11244411439,25.8475,25.8671,25.8436,25.8514,4567.1124
2005-07-07 14:45:00,65.98,65.99,65.96,65.98,4010.1475119053184,25.8436,25.8475,25.8357,25.8436,4010.1475
2005-07-07 14:50:00,65.98,66.05,65.96,66.03,5681.042308532535,25.8436,25.871,25.8357,25.8631,5681.0423
2005-07-07 14:55:00,66.05,66.05,65.92,66.01,10470.940725530554,25.871,25.871,25.8201,25.8553,10470.9407
2005-07-07 15:00:00,66.0,66.07,65.96,66.02,7908.902037368823,25.8514,25.8788,25.8357,25.8592,7908.902
2005-07-07 15:05:00,66.02,66.18,66.02,66.09,13478.551359459543,25.8592,25.9219,25.8592,25.8866,13478.5514
2005-07-07 15:10:00,66.09,66.15,66.08,66.15,4121.540498347133,25.8866,25.9101,25.8827,25.9101,4121.5405
2005-07-07 15:15:00,66.14,66.14,66.08,66.13,6460.793213625236,25.9062,25.9062,25.8827,25.9023,6460.7932
2005-07-07 15:20:00,66.12,66.16,66.12,66.16,4567.11244411439,25.8984,25.9141,25.8984,25.9141,4567.1124
2005-07-07 15:25:00,66.16,66.16,66.1,66.14,4678.505430556205,25.9141,25.9141,25.8906,25.9062,4678.5054
2005-07-07 15:30:00,66.14,66.23,66.11,66.18,9134.22488822878,25.9062,25.9415,25.8945,25.9219,9134.2249
2005-07-07 15:35:00,66.19,66.2,66.18,66.18,6015.221267857978,25.9258,25.9297,25.9219,25.9219,6015.2213
2005-07-07 15:40:00,66.19,66.27,66.17,66.24,7686.116064485194,25.9258,25.9571,25.918,25.9454,7686.1161
2005-07-07 15:45:00,66.22,66.29,66.21,66.22,15595.018101854015,25.9376,25.965,25.9336,25.9376,15595.0181
2005-07-07 15:50:00,66.22,66.22,66.2,66.22,25063.421949408243,25.9376,25.9376,25.9297,25.9376,25063.4219
2005-07-07 15:55:00,66.21,66.22,66.2,66.22,21387.453396828365,25.9336,25.9376,25.9297,25.9376,21387.4534
2005-07-08 09:30:00,66.3,66.36,66.3,66.34,8243.080996694265,25.9689,25.9924,25.9689,25.9846,8243.081
2005-07-08 09:35:00,66.35,66.57,66.35,66.56,10248.154752646926,25.9885,26.0746,25.9885,26.0707,10248.1548
2005-07-08 09:40:00,66.48,66.54,66.36,66.36,2896.2176474871744,26.0394,26.0629,25.9924,25.9924,2896.2176
2005-07-08 09:45:00,66.42,66.42,66.34,66.35,2784.82466104536,26.0159,26.0159,25.9846,25.9885,2784.8247
2005-07-08 09:50:00,66.36,66.4,66.3,66.33,5235.470362765277,25.9924,26.0081,25.9689,25.9806,5235.4704
2005-07-08 09:55:00,66.3,66.31,66.06,66.07,6015.221267857978,25.9689,25.9728,25.8749,25.8788,6015.2213
2005-07-08 10:00:00,66.07,66.25,65.98,66.0,10916.51267129781,25.8788,25.9493,25.8436,25.8514,10916.5127
2005-07-08 10:05:00,66.04,66.23,66.04,66.13,5903.828281416163,25.8671,25.9415,25.8671,25.9023,5903.8283
2005-07-08 10:10:00,66.18,66.26,66.18,66.26,1336.7158373017728,25.9219,25.9532,25.9219,25.9532,1336.7158
2005-07-08 10:15:00,66.29,66.39,66.25,66.31,5124.077376323463,25.965,26.0041,25.9493,25.9728,5124.0774
2005-07-08 10:20:00,66.31,66.53,66.31,66.53,8800.045928903339,25.9728,26.059,25.9728,26.059,8800.0459
2005-07-08 10:25:00,66.53,66.69,66.53,66.61,11696.263576390513,26.059,26.1217,26.059,26.0903,11696.2636
2005-07-08 10:30:00,66.61,66.75,66.61,66.74,8131.688010252452,26.0903,26.1452,26.0903,26.1412,8131.688
2005-07-08 10:35:00,66.75,66.91,66.74,66.77,9802.582806879667,26.1452,26.2078,26.1412,26.153,9802.5828
2005-07-08 10:40:00,66.77,66.89,66.77,66.88,11027.905657739626,26.153,26.2,26.153,26.1961,11027.9057
2005-07-08 10:45:00,66.89,67.08,66.88,66.89,17600.091857806678,26.2,26.2744,26.1961,26.2,17600.0919
2005-07-08 10:50:00,66.91,67.06,66.91,67.02,19159.59366799208,26.2078,26.2666,26.2078,26.2509,19159.5937
2005-07-08 10:55:00,67.02,67.23,67.01,67.22,12921.586427250471,26.2509,26.3332,26.247,26.3292,12921.5864
2005-07-08 11:00:00,67.22,67.26,67.17,67.18,16263.376020504904,26.3292,26.3449,26.3097,26.3136,16263.376
2005-07-08 11:05:00,67.18,67.19,67.0,67.01,39878.68914616956,26.3136,26.3175,26.2431,26.247,39878.6891
2005-07-08 11:10:00,67.02,67.1,67.02,67.09,67392.75679729771,26.2509,26.2822,26.2509,26.2783,67392.7568
2005-07-08 11:15:00,67.09,67.1,67.04,67.09,40769.83303770407,26.2783,26.2822,26.2587,26.2783,40769.833
2005-07-08 11:20:00,67.1,67.19,67.1,67.19,7797.509050927008,26.2822,26.3175,26.2822,26.3175,7797.5091
2005-07-08 11:25:00,67.19,67.22,67.18,67.19,9134.22488822878,26.3175,26.3292,26.3136,26.3175,9134.2249
2005-07-08 11:30:00,67.19,67.28,67.17,67.28,10248.154752646926,26.3175,26.3527,26.3097,26.3527,10248.1548
2005-07-08 11:35:00,67.28,67.29,67.27,67.29,9357.01086111241,26.3527,26.3567,26.3488,26.3567,9357.0109
2005-07-08 11:40:00,67.32,67.43,67.32,67.43,23392.527152781026,26.3684,26.4115,26.3684,26.4115,23392.5272
2005-07-08 11:45:00,67.42,67.78,67.4,67.6,45782.51742758572,26.4076,26.5486,26.3997,26.4781,45782.5174
2005-07-08 11:50:00,67.61,67.61,67.35,67.42,13144.3724001341,26.482,26.482,26.3802,26.4076,13144.3724
2005-07-08 11:55:00,67.41,67.51,67.41,67.49,18714.02172222482,26.4037,26.4428,26.4037,26.435,18714.0217
2005-07-08 12:00:00,67.51,67.73,67.44,67.58,36314.113580031495,26.4428,26.529,26.4154,26.4703,36314.1136
2005-07-08 12:05:00,67.58,67.71,67.58,67.61,6126.614254299792,26.4703,26.5212,26.4703,26.482,6126.6143
2005-07-08 12:10:00,67.62,67.76,67.62,67.75,18936.807695108448,26.4859,26.5408,26.4859,26.5368,18936.8077
2005-07-08 12:15:00,67.74,67.75,67.57,67.58,21610.239369711995,26.5329,26.5368,26.4663,26.4703,21610.2394
2005-07-08 12:20:00,67.58,67.63,67.54,67.63,9579.79683399604,26.4703,26.4898,26.4546,26.4898,9579.7968
2005-07-08 12:25:00,67.63,67.64,67.58,67.6,11696.263576390513,26.4898,26.4938,26.4703,26.4781,11696.2636
2005-07-08 12:30:00,67.6,67.65,67.6,67.65,22055.81131547925,26.4781,26.4977,26.4781,26.4977,22055.8113
2005-07-08 12:35:00,67.65,67.7,67.63,67.69,7240.544118717937,26.4977,26.5173,26.4898,26.5133,7240.5441
2005-07-08 12:40:00,67.69,67.71,67.69,67.7,2896.2176474871744,26.5133,26.5212,26.5133,26.5173,2896.2176
2005-07-08 12:45:00,67.7,67.74,67.69,67.69,9134.22488822878,26.5173,26.5329,26.5133,26.5133,9134.2249
2005-07-08 12:50:00,67.71,67.71,67.61,67.66,10470.940725530554,26.5212,26.5212,26.482,26.5016,10470.9407
2005-07-08 12:55:00,67.66,67.68,67.63,67.64,21833.02534259562,26.5016,26.5094,26.4898,26.4938,21833.0253
2005-07-08 13:00:00,67.63,67.63,67.51,67.6,17822.877830690304,26.4898,26.4898,26.4428,26.4781,17822.8778
2005-07-08 13:05:00,67.61,67.63,67.61,67.63,6015.221267857978,26.482,26.4898,26.482,26.4898,6015.2213
2005-07-08 13:10:00,67.63,67.67,67.63,67.66,6906.365159392493,26.4898,26.5055,26.4898,26.5016,6906.3652
2005-07-08 13:15:00,67.67,67.73,67.67,67.67,11919.04954927414,26.5055,26.529,26.5055,26.5055,11919.0495
2005-07-08 13:20:00,67.66,67.69,67.65,67.68,10136.76176620511,26.5016,26.5133,26.4977,26.5094,10136.7618
2005-07-08 13:25:00,67.68,67.72,67.65,67.68,9134.22488822878,26.5094,26.5251,26.4977,26.5094,9134.2249
2005-07-08 13:30:00,67.68,67.74,67.66,67.71,8800.045928903339,26.5094,26.5329,26.5016,26.5212,8800.0459
2005-07-08 13:35:00,67.71,67.74,67.69,67.69,12253.228508599585,26.5212,26.5329,26.5133,26.5133,12253.2285
2005-07-08 13:40:00,67.69,67.72,67.66,67.68,11584.870589948698,26.5133,26.5251,26.5016,26.5094,11584.8706
2005-07-08 13:45:00,67.68,67.8,67.68,67.73,19939.34457308477,26.5094,26.5564,26.5094,26.529,19939.3446
2005-07-08 13:50:00,67.74,67.8,67.74,67.8,33529.28891898614,26.5329,26.5564,26.5329,26.5564,33529.2889
2005-07-08 13:55:00,67.8,67.85,67.8,67.83,4901.291403439834,26.5564,26.576,26.5564,26.5682,4901.2914
2005-07-08 14:00:00,67.83,67.84,67.8,67.81,13367.158373017728,26.5682,26.5721,26.5564,26.5603,13367.1584
2005-07-08 14:05:00,67.81,67.92,67.81,67.89,16486.16199338853,26.5603,26.6034,26.5603,26.5917,16486.162
2005-07-08 14:10:00,67.89,68.07,67.89,68.02,16263.376020504904,26.5917,26.6622,26.5917,26.6426,16263.376
2005-07-08 14:15:00,68.05,68.13,68.04,68.06,6794.972172950679,26.6543,26.6857,26.6504,26.6583,6794.9722
2005-07-08 14:20:00,68.04,68.05,67.92,68.04,21053.27443750292,26.6504,26.6543,26.6034,26.6504,21053.2744
2005-07-08 14:25:00,68.04,68.04,67.91,68.03,15149.446156086758,26.6504,26.6504,26.5995,26.6465,15149.4462
2005-07-08 14:30:00,68.03,68.04,67.91,67.95,9022.831901786967,26.6465,26.6504,26.5995,26.6152,9022.8319
2005-07-08 14:35:00,67.93,67.96,67.83,67.89,8020.295023810637,26.6073,26.6191,26.5682,26.5917,8020.295
2005-07-08 14:40:00,67.89,67.91,67.87,67.87,9913.975793321482,26.5917,26.5995,26.5838,26.5838,9913.9758
2005-07-08 14:45:00,67.87,67.89,67.87,67.89,9468.403847554224,26.5838,26.5917,26.5838,26.5917,9468.4038
2005-07-08 14:50:00,67.9,67.9,67.87,67.87,3341.789593254432,26.5956,26.5956,26.5838,26.5838,3341.7896
2005-07-08 14:55:00,67.87,67.88,67.87,67.88,15372.232128970389,26.5838,26.5878,26.5838,26.5878,15372.2321
2005-07-08 15:00:00,67.88,67.89,67.87,67.89,7240.544118717937,26.5878,26.5917,26.5838,26.5917,7240.5441
2005-07-08 15:05:00,67.89,67.96,67.89,67.96,76526.9816855265,26.5917,26.6191,26.5917,26.6191,76526.9817
2005-07-08 15:10:00,67.94,67.95,67.9,67.93,9579.79683399604,26.6113,26.6152,26.5956,26.6073,9579.7968
2005-07-08 15:15:00,67.93,67.93,67.89,67.89,7574.723078043379,26.6073,26.6073,26.5917,26.5917,7574.7231
2005-07-08 15:20:00,67.89,67.89,67.88,67.89,9134.22488822878,26.5917,26.5917,26.5878,26.5917,9134.2249
2005-07-08 15:25:00,67.89,67.99,67.89,67.94,17488.69887136486,26.5917,26.6308,26.5917,26.6113,17488.6989
2005-07-08 15:30:00,67.94,67.95,67.9,67.9,13812.730318784988,26.6113,26.6152,26.5956,26.5956,13812.7303
2005-07-08 15:35:00,67.9,67.91,67.88,67.88,2562.0386881617314,26.5956,26.5995,26.5878,26.5878,2562.0387
2005-07-08 15:40:00,67.89,67.89,67.76,67.78,11027.905657739626,26.5917,26.5917,26.5408,26.5486,11027.9057
2005-07-08 15:45:00,67.77,67.8,67.76,67.8,42774.90679365673,26.5447,26.5564,26.5408,26.5564,42774.9068
2005-07-08 15:50:00,67.78,67.82,67.77,67.82,14481.088237435872,26.5486,26.5643,26.5447,26.5643,14481.0882
2005-07-08 15:55:00,67.81,67.85,67.8,67.85,33417.89593254432,26.5603,26.576,26.5564,26.576,33417.8959
2005-07-11 09:30:00,67.87,68.07,67.87,68.02,10693.726698414182,26.5838,26.6622,26.5838,26.6426,10693.7267
2005-07-11 09:35:00,68.0,68.05,67.87,67.98,11027.905657739626,26.6348,26.6543,26.5838,26.6269,11027.9057
2005-07-11 09:40:00,67.98,68.08,67.96,67.98,10025.368779763296,26.6269,26.6661,26.6191,26.6269,10025.3688
2005-07-11 09:45:00,67.98,68.07,67.98,68.03,3898.754525463504,26.6269,26.6622,26.6269,26.6465,3898.7545
2005-07-11 09:50:00,68.04,68.16,68.02,68.13,10693.726698414182,26.6504,26.6974,26.6426,26.6857,10693.7267
2005-07-11 09:55:00,68.13,68.15,68.11,68.14,8131.688010252452,26.6857,26.6935,26.6778,26.6896,8131.688
2005-07-11 10:00:00,68.15,68.15,68.07,68.07,37650.82941733327,26.6935,26.6935,26.6622,26.6622,37650.8294
2005-07-11 10:05:00,68.08,68.14,68.0,68.05,11139.29864418144,26.6661,26.6896,26.6348,26.6543,11139.2986
2005-07-11 10:10:00,68.06,68.16,68.0,68.06,9357.01086111241,26.6583,26.6974,26.6348,26.6583,9357.0109
2005-07-11 10:15:00,68.07,68.13,68.03,68.13,7017.758145834308,26.6622,26.6857,26.6465,26.6857,7017.7581
2005-07-11 10:20:00,68.12,68.13,68.02,68.13,5124.077376323463,26.6818,26.6857,26.6426,26.6857,5124.0774
2005-07-11 10:25:00,68.13,68.36,68.13,68.33,10916.51267129781,26.6857,26.7758,26.6857,26.764,10916.5127
2005-07-11 10:30:00,68.33,68.35,68.27,68.34,12587.407467925028,26.764,26.7719,26.7405,26.7679,12587.4075
2005-07-11 10:35:00,68.37,68.5,68.35,68.5,16820.340952713974,26.7797,26.8306,26.7719,26.8306,16820.341
2005-07-11 10:40:00,68.5,68.68,68.5,68.54,38987.54525463504,26.8306,26.9011,26.8306,26.8463,38987.5453
2005-07-11 10:45:00,68.54,68.67,68.53,68.63,25843.172854500943,26.8463,26.8972,26.8424,26.8815,25843.1729
2005-07-11 10:50:00,68.63,68.67,68.63,68.66,14926.66018320313,26.8815,26.8972,26.8815,26.8933,14926.6602
2005-07-11 10:55:00,68.66,68.73,68.66,68.72,12141.83552215777,26.8933,26.9207,26.8933,26.9168,12141.8355
2005-07-11 11:00:00,68.72,68.76,68.69,68.69,20162.130545968408,26.9168,26.9324,26.905,26.905,20162.1305
2005-07-11 11:05:00,68.69,68.78,68.69,68.77,14258.302264552243,26.905,26.9403,26.905,26.9364,14258.3023
2005-07-11 11:10:00,68.77,68.89,68.77,68.8,30521.678285057147,26.9364,26.9834,26.9364,26.9481,30521.6783
2005-07-11 11:15:00,68.8,68.87,68.77,68.87,35200.183715613355,26.9481,26.9755,26.9364,26.9755,35200.1837
2005-07-11 11:20:00,68.87,68.89,68.85,68.86,8243.080996694265,26.9755,26.9834,26.9677,26.9716,8243.081
2005-07-11 11:25:00,68.88,68.95,68.87,68.87,14926.66018320313,26.9794,27.0069,26.9755,26.9755,14926.6602
2005-07-11 11:30:00,68.84,68.94,68.83,68.92,12476.014481483213,26.9638,27.0029,26.9599,26.9951,12476.0145
2005-07-11 11:35:00,68.94,68.95,68.86,68.86,8131.688010252452,27.0029,27.0069,26.9716,26.9716,8131.688
2005-07-11 11:40:00,68.9,68.96,68.9,68.96,6794.972172950679,26.9873,27.0108,26.9873,27.0108,6794.9722
2005-07-11 11:45:00,68.96,68.96,68.95,68.96,4232.933484788948,27.0108,27.0108,27.0069,27.0108,4232.9335
2005-07-11 11:50:00,68.96,68.97,68.9,68.91,22167.204301921065,27.0108,27.0147,26.9873,26.9912,22167.2043
2005-07-11 11:55:00,68.9,68.91,68.89,68.91,7463.330091601565,26.9873,26.9912,26.9834,26.9912,7463.3301
2005-07-11 12:00:00,68.9,68.9,68.86,68.88,2784.82466104536,26.9873,26.9873,26.9716,26.9794,2784.8247
2005-07-11 12:05:00,68.86,68.91,68.83,68.91,2450.645701719917,26.9716,26.9912,26.9599,26.9912,2450.6457
2005-07-11 12:10:00,68.91,68.98,68.91,68.98,8688.652942461524,26.9912,27.0186,26.9912,27.0186,8688.6529
2005-07-11 12:15:00,68.95,68.96,68.94,68.96,5681.042308532535,27.0069,27.0108,27.0029,27.0108,5681.0423
2005-07-11 12:20:00,68.96,68.99,68.96,68.98,7129.151132276122,27.0108,27.0225,27.0108,27.0186,7129.1511
2005-07-11 12:25:00,68.98,68.98,68.95,68.95,7574.723078043379,27.0186,27.0186,27.0069,27.0069,7574.7231
2005-07-11 12:30:00,68.95,69.04,68.95,69.04,10916.51267129781,27.0069,27.0421,27.0069,27.0421,10916.5127
2005-07-11 12:35:00,69.03,69.04,68.95,69.01,15372.232128970389,27.0382,27.0421,27.0069,27.0304,15372.2321
2005-07-11 12:40:00,69.0,69.12,69.0,69.05,16597.554979830347,27.0265,27.0735,27.0265,27.046,16597.555
2005-07-11 12:45:00,69.05,69.17,69.04,69.06,13144.3724001341,27.046,27.093,27.0421,27.05,13144.3724
2005-07-11 12:50:00,69.06,69.08,69.06,69.06,3230.396606812618,27.05,27.0578,27.05,27.05,3230.3966
2005-07-11 12:55:00,69.06,69.08,69.03,69.04,10916.51267129781,27.05,27.0578,27.0382,27.0421,10916.5127
2005-07-11 13:00:00,69.05,69.1,68.98,69.06,20719.09547817748,27.046,27.0656,27.0186,27.05,20719.0955
2005-07-11 13:05:00,69.07,69.16,69.06,69.15,19939.34457308477,27.0539,27.0891,27.05,27.0852,19939.3446
2005-07-11 13:10:00,69.16,69.17,69.12,69.12,22612.776247688325,27.0891,27.093,27.0735,27.0735,22612.7762
2005-07-11 13:15:00,69.13,69.16,69.13,69.16,8688.652942461524,27.0774,27.0891,27.0774,27.0891,8688.6529
2005-07-11 13:20:00,69.17,69.35,69.17,69.22,42886.29978009855,27.093,27.1635,27.093,27.1126,42886.2998
2005-07-11 13:25:00,69.28,69.33,69.24,69.33,17265.912898481234,27.1361,27.1557,27.1205,27.1557,17265.9129
2005-07-11 13:30:00,69.35,69.41,69.35,69.4,18936.807695108448,27.1635,27.187,27.1635,27.1831,18936.8077
2005-07-11 13:35:00,69.4,69.44,69.38,69.43,14369.695250994058,27.1831,27.1988,27.1753,27.1949,14369.6953
2005-07-11 13:40:00,69.43,69.44,69.42,69.42,6349.400227183421,27.1949,27.1988,27.191,27.191,6349.4002
2005-07-11 13:45:00,69.42,69.43,69.32,69.32,22835.562220571952,27.191,27.1949,27.1518,27.1518,22835.5622
2005-07-11 13:50:00,69.3,69.31,69.21,69.22,13032.979413692285,27.144,27.1479,27.1087,27.1126,13032.9794
2005-07-11 13:55:00,69.2,69.23,69.16,69.19,10693.726698414182,27.1048,27.1165,27.0891,27.1009,10693.7267
2005-07-11 14:00:00,69.2,69.21,69.19,69.21,5903.828281416163,27.1048,27.1087,27.1009,27.1087,5903.8283
2005-07-11 14:05:00,69.19,69.25,69.18,69.21,6238.007240741606,27.1009,27.1244,27.097,27.1087,6238.0072
2005-07-11 14:10:00,69.2,69.2,69.16,69.17,4789.89841699802,27.1048,27.1048,27.0891,27.093,4789.8984
2005-07-11 14:15:00,69.17,69.2,69.17,69.18,5012.684389881648,27.093,27.1048,27.093,27.097,5012.6844
2005-07-11 14:20:00,69.19,69.21,69.16,69.21,6906.365159392493,27.1009,27.1087,27.0891,27.1087,6906.3652
2005-07-11 14:25:00,69.21,69.23,69.19,69.19,6238.007240741606,27.1087,27.1165,27.1009,27.1009,6238.0072
2005-07-11 14:30:00,69.18,69.19,69.15,69.17,7908.902037368823,27.097,27.1009,27.0852,27.093,7908.902
2005-07-11 14:35:00,69.18,69.18,69.15,69.16,12476.014481483213,27.097,27.097,27.0852,27.0891,12476.0145
2005-07-11 14:40:00,69.15,69.16,69.14,69.15,17600.091857806678,27.0852,27.0891,27.0813,27.0852,17600.0919
2005-07-11 14:45:00,69.14,69.15,69.13,69.15,10805.119684855998,27.0813,27.0852,27.0774,27.0852,10805.1197
2005-07-11 14:50:00,69.15,69.15,69.12,69.13,10359.54773908874,27.0852,27.0852,27.0735,27.0774,10359.5477
2005-07-11 14:55:00,69.13,69.13,69.12,69.12,51129.38077679281,27.0774,27.0774,27.0735,27.0735,51129.3808
2005-07-11 15:00:00,69.12,69.12,69.04,69.04,7240.544118717937,27.0735,27.0735,27.0421,27.0421,7240.5441
2005-07-11 15:05:00,69.05,69.05,68.95,68.99,20830.48846461929,27.046,27.046,27.0069,27.0225,20830.4885
2005-07-11 15:10:00,68.99,69.12,68.98,69.0,18825.414708666634,27.0225,27.0735,27.0186,27.0265,18825.4147
2005-07-11 15:15:00,69.01,69.06,68.95,68.98,31635.60814947529,27.0304,27.05,27.0069,27.0186,31635.6081
2005-07-11 15:20:00,68.98,69.03,68.95,69.02,25620.38688161732,27.0186,27.0382,27.0069,27.0343,25620.3869
2005-07-11 15:25:00,69.03,69.03,68.97,68.97,14926.66018320313,27.0382,27.0382,27.0147,27.0147,14926.6602
2005-07-11 15:30:00,68.99,69.09,68.98,68.99,32192.573081684364,27.0225,27.0617,27.0186,27.0225,32192.5731
2005-07-11 15:35:00,68.99,69.08,68.99,69.07,23392.527152781026,27.0225,27.0578,27.0225,27.0539,23392.5272
2005-07-11 15:40:00,69.07,69.09,69.05,69.08,12587.407467925028,27.0539,27.0617,27.046,27.0578,12587.4075
2005-07-11 15:45:00,69.08,69.11,69.05,69.1,16263.376020504904,27.0578,27.0695,27.046,27.0656,16263.376
2005-07-11 15:50:00,69.1,69.1,69.07,69.08,20050.73755952659,27.0656,27.0656,27.0539,27.0578,20050.7376
2005-07-11 15:55:00,69.08,69.08,69.02,69.03,30855.85724438259,27.0578,27.0578,27.0343,27.0382,30855.8572
2005-07-12 09:30:00,69.08,69.12,68.99,68.99,19493.77262731752,27.0578,27.0735,27.0225,27.0225,19493.7726
2005-07-12 09:35:00,69.0,69.24,69.0,69.12,14035.516291668617,27.0265,27.1205,27.0265,27.0735,14035.5163
2005-07-12 09:40:00,69.12,69.18,69.11,69.15,8800.045928903339,27.0735,27.097,27.0695,27.0852,8800.0459
2005-07-12 09:45:00,69.15,69.2,69.12,69.12,18491.23574934119,27.0852,27.1048,27.0735,27.0735,18491.2357
2005-07-12 09:50:00,69.12,69.12,68.97,68.99,15149.446156086758,27.0735,27.0735,27.0147,27.0225,15149.4462
2005-07-12 09:55:00,68.99,69.08,68.95,69.0,22278.59728836288,27.0225,27.0578,27.0069,27.0265,22278.5973
2005-07-12 10:00:00,68.99,69.03,68.91,68.95,9468.403847554224,27.0225,27.0382,26.9912,27.0069,9468.4038
2005-07-12 10:05:00,68.95,68.95,68.81,68.82,14592.481223877689,27.0069,27.0069,26.952,26.9559,14592.4812
2005-07-12 10:10:00,68.79,68.91,68.77,68.91,19493.77262731752,26.9442,26.9912,26.9364,26.9912,19493.7726
2005-07-12 10:15:00,68.85,68.86,68.68,68.73,13812.730318784988,26.9677,26.9716,26.9011,26.9207,13812.7303
2005-07-12 10:20:00,68.74,68.82,68.69,68.82,15038.053169644943,26.9246,26.9559,26.905,26.9559,15038.0532
2005-07-12 10:25:00,68.82,68.82,68.71,68.77,10248.154752646926,26.9559,26.9559,26.9129,26.9364,10248.1548
2005-07-12 10:30:00,68.82,68.82,68.75,68.78,31301.429190149847,26.9559,26.9559,26.9285,26.9403,31301.4292
2005-07-12 10:35:00,68.78,68.84,68.77,68.8,5569.6493220907205,26.9403,26.9638,26.9364,26.9481,5569.6493
2005-07-12 10:40:00,68.81,68.89,68.8,68.89,10470.940725530554,26.952,26.9834,26.9481,26.9834,10470.9407
2005-07-12 10:45:00,68.9,68.92,68.79,68.86,14146.90927811043,26.9873,26.9951,26.9442,26.9716,14146.9093
2005-07-12 10:50:00,68.87,68.97,68.87,68.97,6572.18620006705,26.9755,27.0147,26.9755,27.0147,6572.1862
2005-07-12 10:55:00,68.95,69.01,68.9,69.01,16263.376020504904,27.0069,27.0304,26.9873,27.0304,16263.376
2005-07-12 11:00:00,69.03,69.05,68.97,68.97,5346.863349207091,27.0382,27.046,27.0147,27.0147,5346.8633
2005-07-12 11:05:00,68.98,69.01,68.96,68.99,9134.22488822878,27.0186,27.0304,27.0108,27.0225,9134.2249
2005-07-12 11:10:00,68.98,68.99,68.95,68.98,5235.470362765277,27.0186,27.0225,27.0069,27.0186,5235.4704
2005-07-12 11:15:00,68.99,69.04,68.99,69.04,6126.614254299792,27.0225,27.0421,27.0225,27.0421,6126.6143
2005-07-12 11:20:00,69.04,69.04,68.97,68.99,10470.940725530554,27.0421,27.0421,27.0147,27.0225,10470.9407
2005-07-12 11:25:00,68.97,69.01,68.95,69.01,5012.684389881648,27.0147,27.0304,27.0069,27.0304,5012.6844
2005-07-12 11:30:00,69.01,69.01,68.94,68.96,6794.972172950679,27.0304,27.0304,27.0029,27.0108,6794.9722
2005-07-12 11:35:00,69.0,69.02,68.98,69.01,6683.579186508864,27.0265,27.0343,27.0186,27.0304,6683.5792
2005-07-12 11:40:00,69.01,69.03,68.99,69.02,7574.723078043379,27.0304,27.0382,27.0225,27.0343,7574.7231
2005-07-12 11:45:00,69.03,69.07,69.01,69.05,12698.80045436684,27.0382,27.0539,27.0304,27.046,12698.8005
2005-07-12 11:50:00,69.04,69.11,69.03,69.07,14703.874210319502,27.0421,27.0695,27.0382,27.0539,14703.8742
2005-07-12 11:55:00,69.07,69.09,69.03,69.03,4010.1475119053184,27.0539,27.0617,27.0382,27.0382,4010.1475
2005-07-12 12:00:00,69.03,69.06,69.01,69.06,14369.695250994058,27.0382,27.05,27.0304,27.05,14369.6953
2005-07-12 12:05:00,69.03,69.08,69.03,69.07,19493.77262731752,27.0382,27.0578,27.0382,27.0539,19493.7726
2005-07-12 12:10:00,69.06,69.08,69.06,69.08,3007.610633928989,27.05,27.0578,27.05,27.0578,3007.6106
2005-07-12 12:15:00,69.08,69.08,69.03,69.03,4010.1475119053184,27.0578,27.0578,27.0382,27.0382,4010.1475
2005-07-12 12:20:00,69.05,69.08,69.05,69.08,2896.2176474871744,27.046,27.0578,27.046,27.0578,2896.2176
2005-07-12 12:25:00,69.08,69.09,69.06,69.06,5346.863349207091,27.0578,27.0617,27.05,27.05,5346.8633
2005-07-12 12:30:00,69.05,69.08,69.05,69.06,2673.4316746035456,27.046,27.0578,27.046,27.05,2673.4317
2005-07-12 12:35:00,69.05,69.06,69.05,69.05,2339.252715278102,27.046,27.05,27.046,27.046,2339.2527
2005-07-12 12:40:00,69.08,69.08,69.07,69.07,1225.3228508599584,27.0578,27.0578,27.0539,27.0539,1225.3229
2005-07-12 12:45:00,69.06,69.09,69.02,69.02,4789.89841699802,27.05,27.0617,27.0343,27.0343,4789.8984
2005-07-12 12:50:00,69.06,69.07,69.04,69.05,3230.396606812618,27.05,27.0539,27.0421,27.046,3230.3966
2005-07-12 12:55:00,69.04,69.04,69.02,69.02,1002.5368779763296,27.0421,27.0421,27.0343,27.0343,1002.5369
2005-07-12 13:00:00,69.02,69.03,69.01,69.03,3007.610633928989,27.0343,27.0382,27.0304,27.0382,3007.6106
2005-07-12 13:05:00,69.03,69.05,69.03,69.03,1448.1088237435872,27.0382,27.046,27.0382,27.0382,1448.1088
2005-07-12 13:10:00,69.03,69.03,69.03,69.03,2005.0737559526592,27.0382,27.0382,27.0382,27.0382,2005.0738
2005-07-12 13:15:00,69.03,69.03,69.03,69.03,1670.894796627216,27.0382,27.0382,27.0382,27.0382,1670.8948
2005-07-12 13:20:00,69.03,69.08,69.03,69.08,26734.316746035456,27.0382,27.0578,27.0382,27.0578,26734.3167
2005-07-12 13:25:00,69.13,69.39,69.12,69.39,10693.726698414182,27.0774,27.1792,27.0735,27.1792,10693.7267
2005-07-12 13:30:00,69.35,69.38,69.29,69.29,10025.368779763296,27.1635,27.1753,27.14,27.14,10025.3688
2005-07-12 13:35:00,69.31,69.35,69.26,69.26,5346.863349207091,27.1479,27.1635,27.1283,27.1283,5346.8633
2005-07-12 13:40:00,69.24,69.3,69.24,69.26,6349.400227183421,27.1205,27.144,27.1205,27.1283,6349.4002
2005-07-12 13:45:00,69.25,69.34,69.24,69.34,7686.116064485194,27.1244,27.1596,27.1205,27.1596,7686.1161
2005-07-12 13:50:00,69.34,69.5,69.29,69.42,23838.09909854828,27.1596,27.2223,27.14,27.191,23838.0991
2005-07-12 13:55:00,69.41,69.56,69.41,69.47,18491.23574934119,27.187,27.2458,27.187,27.2105,18491.2357
2005-07-12 14:00:00,69.5,69.5,69.45,69.46,6126.614254299792,27.2223,27.2223,27.2027,27.2066,6126.6143
2005-07-12 14:05:00,69.47,69.47,69.38,69.38,5124.077376323463,27.2105,27.2105,27.1753,27.1753,5124.0774
2005-07-12 14:10:00,69.39,69.44,69.39,69.42,4567.11244411439,27.1792,27.1988,27.1792,27.191,4567.1124
2005-07-12 14:15:00,69.41,69.44,69.4,69.43,9134.22488822878,27.187,27.1988,27.1831,27.1949,9134.2249
2005-07-12 14:20:00,69.41,69.45,69.36,69.36,9245.617874670595,27.187,27.2027,27.1675,27.1675,9245.6179
2005-07-12 14:25:00,69.36,69.38,69.31,69.31,3675.968552579875,27.1675,27.1753,27.1479,27.1479,3675.9686
2005-07-12 14:30:00,69.29,69.3,69.22,69.3,3564.575566138061,27.14,27.144,27.1126,27.144,3564.5756
2005-07-12 14:35:00,69.29,69.39,69.29,69.39,9468.403847554224,27.14,27.1792,27.14,27.1792,9468.4038
2005-07-12 14:40:00,69.39,69.41,69.38,69.41,6794.972172950679,27.1792,27.187,27.1753,27.187,6794.9722
2005-07-12 14:45:00,69.42,69.42,69.38,69.38,3564.575566138061,27.191,27.191,27.1753,27.1753,3564.5756
2005-07-12 14:50:00,69.38,69.39,69.26,69.27,13812.730318784988,27.1753,27.1792,27.1283,27.1322,13812.7303
2005-07-12 14:55:00,69.24,69.38,69.18,69.22,22278.59728836288,27.1205,27.1753,27.097,27.1126,22278.5973
2005-07-12 15:00:00,69.22,69.27,69.21,69.27,5124.077376323463,27.1126,27.1322,27.1087,27.1322,5124.0774
2005-07-12 15:05:00,69.26,69.29,69.25,69.29,6015.221267857978,27.1283,27.14,27.1244,27.14,6015.2213
2005-07-12 15:10:00,69.27,69.32,69.25,69.25,4010.1475119053184,27.1322,27.1518,27.1244,27.1244,4010.1475
2005-07-12 15:15:00,69.23,69.27,69.21,69.26,6349.400227183421,27.1165,27.1322,27.1087,27.1283,6349.4002
2005-07-12 15:20:00,69.26,69.27,69.19,69.19,4010.1475119053184,27.1283,27.1322,27.1009,27.1009,4010.1475
2005-07-12 15:25:00,69.21,69.21,69.19,69.21,8577.259956019709,27.1087,27.1087,27.1009,27.1087,8577.26
2005-07-12 15:30:00,69.2,69.2,69.16,69.2,6794.972172950679,27.1048,27.1048,27.0891,27.1048,6794.9722
2005-07-12 15:35:00,69.18,69.19,69.03,69.05,11696.263576390513,27.097,27.1009,27.0382,27.046,11696.2636
2005-07-12 15:40:00,69.05,69.05,68.99,69.01,13701.337332343172,27.046,27.046,27.0225,27.0304,13701.3373
2005-07-12 15:45:00,69.01,69.01,68.95,68.95,16151.983034063089,27.0304,27.0304,27.0069,27.0069,16151.983
2005-07-12 15:50:00,68.96,68.96,68.94,68.94,16597.554979830347,27.0108,27.0108,27.0029,27.0029,16597.555
2005-07-12 15:55:00,68.94,68.95,68.94,68.95,26511.53077315183,27.0029,27.0069,27.0029,27.0069,26511.5308
2005-07-13 09:30:00,69.17,69.3,69.03,69.03,14146.90927811043,27.093,27.144,27.0382,27.0382,14146.9093
2005-07-13 09:35:00,69.08,69.08,68.99,68.99,17488.69887136486,27.0578,27.0578,27.0225,27.0225,17488.6989
2005-07-13 09:40:00,68.95,68.95,68.78,68.85,14035.516291668617,27.0069,27.0069,26.9403,26.9677,14035.5163
2005-07-13 09:45:00,68.85,68.91,68.81,68.84,4344.326471230762,26.9677,26.9912,26.952,26.9638,4344.3265
2005-07-13 09:50:00,68.84,68.89,68.54,68.68,13812.730318784988,26.9638,26.9834,26.8463,26.9011,13812.7303
2005-07-13 09:55:00,68.67,68.91,68.56,68.83,18602.628735783004,26.8972,26.9912,26.8541,26.9599,18602.6287
2005-07-13 10:00:00,68.84,68.97,68.84,68.97,10916.51267129781,26.9638,27.0147,26.9638,27.0147,10916.5127
2005-07-13 10:05:00,68.97,69.02,68.87,68.87,7574.723078043379,27.0147,27.0343,26.9755,26.9755,7574.7231
2005-07-13 10:10:00,68.81,68.95,68.78,68.95,10136.76176620511,26.952,27.0069,26.9403,27.0069,10136.7618
2005-07-13 10:15:00,68.94,68.95,68.81,68.81,3564.575566138061,27.0029,27.0069,26.952,26.952,3564.5756
2005-07-13 10:20:00,68.83,68.86,68.76,68.85,12253.228508599585,26.9599,26.9716,26.9324,26.9677,12253.2285
2005-07-13 10:25:00,68.88,68.95,68.81,68.83,3564.575566138061,26.9794,27.0069,26.952,26.9599,3564.5756
2005-07-13 10:30:00,68.85,68.89,68.79,68.89,6015.221267857978,26.9677,26.9834,26.9442,26.9834,6015.2213
2005-07-13 10:35:00,68.89,69.09,68.89,69.03,12810.193440808656,26.9834,27.0617,26.9834,27.0382,12810.1934
2005-07-13 10:40:00,69.03,69.06,68.85,68.86,8465.866969577895,27.0382,27.05,26.9677,26.9716,8465.867
2005-07-13 10:45:00,68.86,68.95,68.85,68.88,9357.01086111241,26.9716,27.0069,26.9677,26.9794,9357.0109
2005-07-13 10:50:00,68.91,69.0,68.86,68.86,6015.221267857978,26.9912,27.0265,26.9716,26.9716,6015.2213
2005-07-13 10:55:00,68.86,68.88,68.82,68.84,7351.937105159751,26.9716,26.9794,26.9559,26.9638,7351.9371
2005-07-13 11:00:00,68.82,68.87,68.82,68.82,7240.544118717937,26.9559,26.9755,26.9559,26.9559,7240.5441
2005-07-13 11:05:00,68.82,68.87,68.79,68.87,6126.614254299792,26.9559,26.9755,26.9442,26.9755,6126.6143
2005-07-13 11:10:00,68.84,68.88,68.81,68.84,6015.221267857978,26.9638,26.9794,26.952,26.9638,6015.2213
2005-07-13 11:15:00,68.83,68.85,68.76,68.85,8911.438915345152,26.9599,26.9677,26.9324,26.9677,8911.4389
2005-07-13 11:20:00,68.86,68.86,68.79,68.8,4567.11244411439,26.9716,26.9716,26.9442,26.9481,4567.1124
2005-07-13 11:25:00,68.8,68.89,68.78,68.83,5124.077376323463,26.9481,26.9834,26.9403,26.9599,5124.0774
2005-07-13 11:30:00,68.83,68.84,68.77,68.8,3787.3615390216896,26.9599,26.9638,26.9364,26.9481,3787.3615
2005-07-13 11:35:00,68.84,68.85,68.84,68.84,2784.82466104536,26.9638,26.9677,26.9638,26.9638,2784.8247
2005-07-13 11:40:00,68.83,68.85,68.79,68.79,3787.3615390216896,26.9599,26.9677,26.9442,26.9442,3787.3615
2005-07-13 11:45:00,68.81,68.85,68.8,68.84,1670.894796627216,26.952,26.9677,26.9481,26.9638,1670.8948
2005-07-13 11:50:00,68.84,68.86,68.84,68.85,1893.6807695108448,26.9638,26.9716,26.9638,26.9677,1893.6808
2005-07-13 11:55:00,68.85,68.85,68.81,68.85,4567.11244411439,26.9677,26.9677,26.952,26.9677,4567.1124
2005-07-13 12:00:00,68.85,68.95,68.85,68.9,10025.368779763296,26.9677,27.0069,26.9677,26.9873,10025.3688
2005-07-13 12:05:00,68.91,68.92,68.89,68.91,8243.080996694265,26.9912,26.9951,26.9834,26.9912,8243.081
2005-07-13 12:10:00,68.92,68.92,68.89,68.92,3230.396606812618,26.9951,26.9951,26.9834,26.9951,3230.3966
2005-07-13 12:15:00,68.92,68.92,68.88,68.91,7797.509050927008,26.9951,26.9951,26.9794,26.9912,7797.5091
2005-07-13 12:20:00,68.94,68.99,68.91,68.99,2450.645701719917,27.0029,27.0225,26.9912,27.0225,2450.6457
2005-07-13 12:25:00,68.95,68.97,68.92,68.96,6572.18620006705,27.0069,27.0147,26.9951,27.0108,6572.1862
2005-07-13 12:30:00,68.94,69.08,68.9,69.05,6460.793213625236,27.0029,27.0578,26.9873,27.046,6460.7932
2005-07-13 12:35:00,69.03,69.04,69.02,69.03,3675.968552579875,27.0382,27.0421,27.0343,27.0382,3675.9686
2005-07-13 12:40:00,69.02,69.09,68.96,68.96,6572.18620006705,27.0343,27.0617,27.0108,27.0108,6572.1862
2005-07-13 12:45:00,68.97,68.98,68.95,68.98,4010.1475119053184,27.0147,27.0186,27.0069,27.0186,4010.1475
2005-07-13 12:50:00,68.99,68.99,68.9,68.9,7686.116064485194,27.0225,27.0225,26.9873,26.9873,7686.1161
2005-07-13 12:55:00,68.91,68.99,68.88,68.99,6238.007240741606,26.9912,27.0225,26.9794,27.0225,6238.0072
2005-07-13 13:00:00,68.95,68.95,68.91,68.91,5792.435294974349,27.0069,27.0069,26.9912,26.9912,5792.4353
2005-07-13 13:05:00,68.95,68.99,68.84,68.84,27068.4957053609,27.0069,27.0225,26.9638,26.9638,27068.4957
2005-07-13 13:10:00,68.82,68.88,68.8,68.81,4010.1475119053184,26.9559,26.9794,26.9481,26.952,4010.1475
2005-07-13 13:15:00,68.81,68.81,68.73,68.81,8354.47398313608,26.952,26.952,26.9207,26.952,8354.474
2005-07-13 13:20:00,68.8,68.8,68.76,68.78,3119.003620370803,26.9481,26.9481,26.9324,26.9403,3119.0036
2005-07-13 13:25:00,68.81,68.81,68.74,68.77,4789.89841699802,26.952,26.952,26.9246,26.9364,4789.8984
2005-07-13 13:30:00,68.78,68.78,68.72,68.75,2562.0386881617314,26.9403,26.9403,26.9168,26.9285,2562.0387
2005-07-13 13:35:00,68.76,68.78,68.72,68.75,5458.256335648905,26.9324,26.9403,26.9168,26.9285,5458.2563
2005-07-13 13:40:00,68.75,68.76,68.7,68.7,3341.789593254432,26.9285,26.9324,26.9089,26.9089,3341.7896
2005-07-13 13:45:00,68.7,68.7,68.68,68.68,3230.396606812618,26.9089,26.9089,26.9011,26.9011,3230.3966
2005-07-13 13:50:00,68.68,68.74,68.68,68.74,6460.793213625236,26.9011,26.9246,26.9011,26.9246,6460.7932
2005-07-13 13:55:00,68.72,68.77,68.7,68.72,11696.263576390513,26.9168,26.9364,26.9089,26.9168,11696.2636
2005-07-13 14:00:00,68.76,68.82,68.74,68.75,4010.1475119053184,26.9324,26.9559,26.9246,26.9285,4010.1475
2005-07-13 14:05:00,68.74,68.74,68.68,68.7,1670.894796627216,26.9246,26.9246,26.9011,26.9089,1670.8948
2005-07-13 14:10:00,68.71,68.77,68.7,68.77,6683.579186508864,26.9129,26.9364,26.9089,26.9364,6683.5792
2005-07-13 14:15:00,68.78,68.86,68.76,68.85,6015.221267857978,26.9403,26.9716,26.9324,26.9677,6015.2213
2005-07-13 14:20:00,68.84,68.85,68.82,68.82,3787.3615390216896,26.9638,26.9677,26.9559,26.9559,3787.3615
2005-07-13 14:25:00,68.82,68.82,68.79,68.81,3453.182579696246,26.9559,26.9559,26.9442,26.952,3453.1826
2005-07-13 14:30:00,68.81,69.01,68.81,68.92,19827.951586642965,26.952,27.0304,26.952,26.9951,19827.9516
2005-07-13 14:35:00,68.91,68.91,68.87,68.89,5458.256335648905,26.9912,26.9912,26.9755,26.9834,5458.2563
2005-07-13 14:40:00,68.92,68.95,68.91,68.91,1782.2877830690304,26.9951,27.0069,26.9912,26.9912,1782.2878
2005-07-13 14:45:00,68.93,68.93,68.9,68.93,2784.82466104536,26.999,26.999,26.9873,26.999,2784.8247
2005-07-13 14:50:00,68.92,68.92,68.86,68.86,4567.11244411439,26.9951,26.9951,26.9716,26.9716,4567.1124
2005-07-13 14:55:00,68.84,68.86,68.81,68.86,4901.291403439834,26.9638,26.9716,26.952,26.9716,4901.2914
2005-07-13 15:00:00,68.84,68.84,68.74,68.78,9691.189820437854,26.9638,26.9638,26.9246,26.9403,9691.1898
2005-07-13 15:05:00,68.77,68.81,68.73,68.81,6126.614254299792,26.9364,26.952,26.9207,26.952,6126.6143
2005-07-13 15:10:00,68.85,68.85,68.79,68.79,5124.077376323463,26.9677,26.9677,26.9442,26.9442,5124.0774
2005-07-13 15:15:00,68.81,68.93,68.81,68.93,4121.540498347133,26.952,26.999,26.952,26.999,4121.5405
2005-07-13 15:20:00,68.93,68.95,68.9,68.92,5124.077376323463,26.999,27.0069,26.9873,26.9951,5124.0774
2005-07-13 15:25:00,68.91,68.95,68.88,68.95,9245.617874670595,26.9912,27.0069,26.9794,27.0069,9245.6179
2005-07-13 15:30:00,68.95,69.03,68.95,68.96,11584.870589948698,27.0069,27.0382,27.0069,27.0108,11584.8706
2005-07-13 15:35:00,68.98,68.98,68.9,68.91,6572.18620006705,27.0186,27.0186,26.9873,26.9912,6572.1862
2005-07-13 15:40:00,68.9,68.96,68.88,68.91,8911.438915345152,26.9873,27.0108,26.9794,26.9912,8911.4389
2005-07-13 15:45:00,68.89,68.96,68.89,68.95,3007.610633928989,26.9834,27.0108,26.9834,27.0069,3007.6106
2005-07-13 15:50:00,68.95,68.96,68.85,68.86,7351.937105159751,27.0069,27.0108,26.9677,26.9716,7351.9371
2005-07-13 15:55:00,68.86,68.89,68.83,68.86,11807.656562832326,26.9716,26.9834,26.9599,26.9716,11807.6566
2005-07-14 09:30:00,68.86,68.86,68.78,68.78,51909.13168188551,26.9716,26.9716,26.9403,26.9403,51909.1317
2005-07-14 09:35:00,68.78,68.99,68.78,68.99,19716.558600201148,26.9403,27.0225,26.9403,27.0225,19716.5586
2005-07-14 09:40:00,68.95,69.01,68.88,68.89,6126.614254299792,27.0069,27.0304,26.9794,26.9834,6126.6143
2005-07-14 09:45:00,68.89,68.97,68.89,68.9,5792.435294974349,26.9834,27.0147,26.9834,26.9873,5792.4353
2005-07-14 09:50:00,68.89,68.91,68.84,68.84,9468.403847554224,26.9834,26.9912,26.9638,26.9638,9468.4038
2005-07-14 09:55:00,68.78,68.78,68.42,68.43,19827.951586642965,26.9403,26.9403,26.7993,26.8032,19827.9516
2005-07-14 10:00:00,68.43,68.6,68.43,68.57,9022.831901786967,26.8032,26.8698,26.8032,26.858,9022.8319
2005-07-14 10:05:00,68.58,68.61,68.53,68.53,10025.368779763296,26.8619,26.8737,26.8424,26.8424,10025.3688
2005-07-14 10:10:00,68.53,68.58,68.5,68.57,19159.59366799208,26.8424,26.8619,26.8306,26.858,19159.5937
2005-07-14 10:15:00,68.57,68.57,68.42,68.42,18379.842762899378,26.858,26.858,26.7993,26.7993,18379.8428
2005-07-14 10:20:00,68.42,68.44,68.23,68.24,30855.85724438259,26.7993,26.8071,26.7249,26.7288,30855.8572
2005-07-14 10:25:00,68.23,68.26,68.07,68.26,27179.88869180272,26.7249,26.7366,26.6622,26.7366,27179.8887
2005-07-14 10:30:00,68.23,68.23,68.05,68.21,26511.53077315183,26.7249,26.7249,26.6543,26.717,26511.5308
2005-07-14 10:35:00,68.2,68.2,67.87,67.89,34754.611769846095,26.7131,26.7131,26.5838,26.5917,34754.6118
2005-07-14 10:40:00,67.88,67.89,67.79,67.82,31412.82217659166,26.5878,26.5917,26.5525,26.5643,31412.8222
2005-07-14 10:45:00,67.8,67.87,67.51,67.63,56810.42308532535,26.5564,26.5838,26.4428,26.4898,56810.4231
2005-07-14 10:50:00,67.63,67.7,67.61,67.64,22724.16923413014,26.4898,26.5173,26.482,26.4938,22724.1692
2005-07-14 10:55:00,67.64,68.07,67.63,68.06,32972.32398677706,26.4938,26.6622,26.4898,26.6583,32972.324
2005-07-14 11:00:00,68.06,68.23,68.02,68.23,30187.499325731704,26.6583,26.7249,26.6426,26.7249,30187.4993
2005-07-14 11:05:00,68.21,68.21,68.13,68.15,22724.16923413014,26.717,26.717,26.6857,26.6935,22724.1692
2005-07-14 11:10:00,68.15,68.21,68.05,68.16,20941.88145106111,26.6935,26.717,26.6543,26.6974,20941.8815
2005-07-14 11:15:00,68.16,68.24,68.14,68.18,28516.604529104487,26.6974,26.7288,26.6896,26.7053,28516.6045
2005-07-14 11:20:00,68.18,68.26,68.16,68.2,23949.49208499009,26.7053,26.7366,26.6974,26.7131,23949.4921
2005-07-14 11:25:00,68.19,68.26,68.19,68.26,9134.22488822878,26.7092,26.7366,26.7092,26.7366,9134.2249
2005-07-14 11:30:00,68.24,68.24,68.15,68.16,8688.652942461524,26.7288,26.7288,26.6935,26.6974,8688.6529
2005-07-14 11:35:00,68.21,68.25,68.18,68.24,9357.01086111241,26.717,26.7327,26.7053,26.7288,9357.0109
2005-07-14 11:40:00,68.24,68.24,68.16,68.23,9579.79683399604,26.7288,26.7288,26.6974,26.7249,9579.7968
2005-07-14 11:45:00,68.2,68.24,68.12,68.22,19493.77262731752,26.7131,26.7288,26.6818,26.7209,19493.7726
2005-07-14 11:50:00,68.22,68.22,68.21,68.21,8131.688010252452,26.7209,26.7209,26.717,26.717,8131.688
2005-07-14 11:55:00,68.21,68.22,68.13,68.19,27959.639596895417,26.717,26.7209,26.6857,26.7092,27959.6396
2005-07-14 12:00:00,68.19,68.19,68.17,68.18,13367.158373017728,26.7092,26.7092,26.7013,26.7053,13367.1584
2005-07-14 12:05:00,68.19,68.23,68.17,68.21,15706.41108829583,26.7092,26.7249,26.7013,26.717,15706.4111
2005-07-14 12:10:00,68.21,68.28,68.19,68.28,17377.305884923047,26.717,26.7444,26.7092,26.7444,17377.3059
2005-07-14 12:15:00,68.27,68.28,68.22,68.25,26511.53077315183,26.7405,26.7444,26.7209,26.7327,26511.5308
2005-07-14 12:20:00,68.26,68.28,68.25,68.27,14703.874210319502,26.7366,26.7444,26.7327,26.7405,14703.8742
2005-07-14 12:25:00,68.27,68.27,68.24,68.24,10693.726698414182,26.7405,26.7405,26.7288,26.7288,10693.7267
2005-07-14 12:30:00,68.24,68.24,68.23,68.23,10248.154752646926,26.7288,26.7288,26.7249,26.7249,10248.1548
2005-07-14 12:35:00,68.24,68.24,68.14,68.14,5903.828281416163,26.7288,26.7288,26.6896,26.6896,5903.8283
2005-07-14 12:40:00,68.11,68.15,68.07,68.09,5012.684389881648,26.6778,26.6935,26.6622,26.67,5012.6844
2005-07-14 12:45:00,68.07,68.08,68.07,68.07,9134.22488822878,26.6622,26.6661,26.6622,26.6622,9134.2249
2005-07-14 12:50:00,68.07,68.07,68.04,68.04,3007.610633928989,26.6622,26.6622,26.6504,26.6504,3007.6106
2005-07-14 12:55:00,68.03,68.03,67.98,67.99,8020.295023810637,26.6465,26.6465,26.6269,26.6308,8020.295
2005-07-14 13:00:00,67.98,68.07,67.98,67.99,19159.59366799208,26.6269,26.6622,26.6269,26.6308,19159.5937
2005-07-14 13:05:00,67.99,68.02,67.99,68.01,14369.695250994058,26.6308,26.6426,26.6308,26.6387,14369.6953
2005-07-14 13:10:00,68.01,68.07,68.01,68.06,16820.340952713974,26.6387,26.6622,26.6387,26.6583,16820.341
2005-07-14 13:15:00,68.07,68.07,67.98,67.98,12253.228508599585,26.6622,26.6622,26.6269,26.6269,12253.2285
2005-07-14 13:20:00,67.98,68.07,67.95,67.98,14035.516291668617,26.6269,26.6622,26.6152,26.6269,14035.5163
2005-07-14 13:25:00,67.98,68.04,67.95,67.98,18379.842762899378,26.6269,26.6504,26.6152,26.6269,18379.8428
2005-07-14 13:30:00,67.98,67.98,67.89,67.9,9022.831901786967,26.6269,26.6269,26.5917,26.5956,9022.8319
2005-07-14 13:35:00,67.9,67.9,67.88,67.88,5458.256335648905,26.5956,26.5956,26.5878,26.5878,5458.2563
2005-07-14 13:40:00,67.88,67.89,67.87,67.89,12364.6214950414,26.5878,26.5917,26.5838,26.5917,12364.6215
2005-07-14 13:45:00,67.89,67.89,67.81,67.84,34977.39774272972,26.5917,26.5917,26.5603,26.5721,34977.3977
2005-07-14 13:50:00,67.84,67.86,67.84,67.85,8131.688010252452,26.5721,26.5799,26.5721,26.576,8131.688
2005-07-14 13:55:00,67.85,67.88,67.82,67.88,11250.691630623254,26.576,26.5878,26.5643,26.5878,11250.6916
2005-07-14 14:00:00,67.89,67.94,67.89,67.93,10916.51267129781,26.5917,26.6113,26.5917,26.6073,10916.5127
2005-07-14 14:05:00,67.93,67.93,67.87,67.89,24840.63597652461,26.6073,26.6073,26.5838,26.5917,24840.636
2005-07-14 14:10:00,67.88,67.91,67.85,67.85,9691.189820437854,26.5878,26.5995,26.576,26.576,9691.1898
2005-07-14 14:15:00,67.85,67.94,67.85,67.88,18825.414708666634,26.576,26.6113,26.576,26.5878,18825.4147
2005-07-14 14:20:00,67.87,67.87,67.83,67.84,8354.47398313608,26.5838,26.5838,26.5682,26.5721,8354.474
2005-07-14 14:25:00,67.84,67.89,67.8,67.89,13144.3724001341,26.5721,26.5917,26.5564,26.5917,13144.3724
2005-07-14 14:30:00,67.89,67.94,67.89,67.9,14592.481223877689,26.5917,26.6113,26.5917,26.5956,14592.4812
2005-07-14 14:35:00,67.9,67.91,67.85,67.87,6126.614254299792,26.5956,26.5995,26.576,26.5838,6126.6143
2005-07-14 14:40:00,67.88,67.88,67.85,67.86,8911.438915345152,26.5878,26.5878,26.576,26.5799,8911.4389
2005-07-14 14:45:00,67.85,67.86,67.81,67.81,11027.905657739626,26.576,26.5799,26.5603,26.5603,11027.9057
2005-07-14 14:50:00,67.82,67.89,67.67,67.88,19270.98665443389,26.5643,26.5917,26.5055,26.5878,19270.9867
2005-07-14 14:55:00,67.87,67.89,67.85,67.88,13812.730318784988,26.5838,26.5917,26.576,26.5878,13812.7303
2005-07-14 15:00:00,67.87,67.88,67.8,67.81,7686.116064485194,26.5838,26.5878,26.5564,26.5603,7686.1161
2005-07-14 15:05:00,67.81,67.9,67.8,67.9,17154.519912039417,26.5603,26.5956,26.5564,26.5956,17154.5199
2005-07-14 15:10:00,67.89,67.89,67.87,67.88,7017.758145834308,26.5917,26.5917,26.5838,26.5878,7017.7581
2005-07-14 15:15:00,67.87,67.88,67.8,67.81,9579.79683399604,26.5838,26.5878,26.5564,26.5603,9579.7968
2005-07-14 15:20:00,67.8,67.83,67.8,67.83,9579.79683399604,26.5564,26.5682,26.5564,26.5682,9579.7968
2005-07-14 15:25:00,67.83,67.94,67.82,67.92,10470.940725530554,26.5682,26.6113,26.5643,26.6034,10470.9407
2005-07-14 15:30:00,67.93,67.98,67.92,67.97,13478.551359459543,26.6073,26.6269,26.6034,26.623,13478.5514
2005-07-14 15:35:00,67.97,67.97,67.84,67.85,9579.79683399604,26.623,26.623,26.5721,26.576,9579.7968
2005-07-14 15:40:00,67.83,67.97,67.83,67.94,51797.738695443695,26.5682,26.623,26.5682,26.6113,51797.7387
2005-07-14 15:45:00,67.95,67.95,67.92,67.94,13924.1233052268,26.6152,26.6152,26.6034,26.6113,13924.1233
2005-07-14 15:50:00,67.94,67.95,67.89,67.91,25063.421949408243,26.6113,26.6152,26.5917,26.5995,25063.4219
2005-07-14 15:55:00,67.93,67.93,67.79,67.83,31190.03620370804,26.6073,26.6073,26.5525,26.5682,31190.0362
2005-07-15 09:30:00,67.91,67.95,67.91,67.95,72294.04820073755,26.5995,26.6152,26.5995,26.6152,72294.0482
2005-07-15 09:35:00,67.96,68.09,67.96,68.04,3230.396606812618,26.6191,26.67,26.6191,26.6504,3230.3966
2005-07-15 09:40:00,68.12,68.12,67.95,67.95,18602.628735783004,26.6818,26.6818,26.6152,26.6152,18602.6287
2005-07-15 09:45:00,67.95,67.95,67.69,67.73,10136.76176620511,26.6152,26.6152,26.5133,26.529,10136.7618
2005-07-15 09:50:00,67.8,67.97,67.71,67.96,9913.975793321482,26.5564,26.623,26.5212,26.6191,9913.9758
2005-07-15 09:55:00,67.96,67.96,67.85,67.88,4232.933484788948,26.6191,26.6191,26.576,26.5878,4232.9335
2005-07-15 10:00:00,67.74,67.82,67.64,67.78,16597.554979830347,26.5329,26.5643,26.4938,26.5486,16597.555
2005-07-15 10:05:00,67.73,67.75,67.63,67.63,4010.1475119053184,26.529,26.5368,26.4898,26.4898,4010.1475
2005-07-15 10:10:00,67.65,67.69,67.54,67.55,13812.730318784988,26.4977,26.5133,26.4546,26.4585,13812.7303
2005-07-15 10:15:00,67.55,67.77,67.55,67.75,23392.527152781026,26.4585,26.5447,26.4585,26.5368,23392.5272
2005-07-15 10:20:00,67.76,67.8,67.74,67.79,11807.656562832326,26.5408,26.5564,26.5329,26.5525,11807.6566
2005-07-15 10:25:00,67.8,67.87,67.75,67.87,10359.54773908874,26.5564,26.5838,26.5368,26.5838,10359.5477
2005-07-15 10:30:00,67.9,67.95,67.84,67.95,12141.83552215777,26.5956,26.6152,26.5721,26.6152,12141.8355
2005-07-15 10:35:00,67.95,68.07,67.95,68.06,31190.03620370804,26.6152,26.6622,26.6152,26.6583,31190.0362
2005-07-15 10:40:00,68.07,68.07,67.95,68.03,40435.65407837863,26.6622,26.6622,26.6152,26.6465,40435.6541
2005-07-15 10:45:00,68.03,68.16,68.0,68.16,33974.86086475339,26.6465,26.6974,26.6348,26.6974,33974.8609
2005-07-15 10:50:00,68.2,68.24,68.16,68.24,13367.158373017728,26.7131,26.7288,26.6974,26.7288,13367.1584
2005-07-15 10:55:00,68.28,68.5,68.28,68.37,22946.95520701377,26.7444,26.8306,26.7444,26.7797,22946.9552
2005-07-15 11:00:00,68.38,68.49,68.34,68.49,16931.73393915579,26.7836,26.8267,26.7679,26.8267,16931.7339
2005-07-15 11:05:00,68.49,68.51,68.39,68.51,32303.966068126178,26.8267,26.8345,26.7875,26.8345,32303.9661
2005-07-15 11:10:00,68.5,68.5,68.45,68.5,17265.912898481234,26.8306,26.8306,26.811,26.8306,17265.9129
2005-07-15 11:15:00,68.5,68.51,68.48,68.5,37985.00837665871,26.8306,26.8345,26.8228,26.8306,37985.0084
2005-07-15 11:20:00,68.5,68.52,68.44,68.52,10359.54773908874,26.8306,26.8384,26.8071,26.8384,10359.5477
2005-07-15 11:25:00,68.52,68.52,68.43,68.45,29519.141407080817,26.8384,26.8384,26.8032,26.811,29519.1414
2005-07-15 11:30:00,68.45,68.45,68.4,68.44,16263.376020504904,26.811,26.811,26.7914,26.8071,16263.376
2005-07-15 11:35:00,68.42,68.44,68.4,68.42,15149.446156086758,26.7993,26.8071,26.7914,26.7993,15149.4462
2005-07-15 11:40:00,68.42,68.43,68.38,68.42,3007.610633928989,26.7993,26.8032,26.7836,26.7993,3007.6106
2005-07-15 11:45:00,68.43,68.43,68.41,68.41,27848.2466104536,26.8032,26.8032,26.7954,26.7954,27848.2466
2005-07-15 11:50:00,68.42,68.42,68.33,68.33,10693.726698414182,26.7993,26.7993,26.764,26.764,10693.7267
2005-07-15 11:55:00,68.33,68.45,68.32,68.41,17154.519912039417,26.764,26.811,26.7601,26.7954,17154.5199
2005-07-15 12:00:00,68.42,68.43,68.36,68.42,27848.2466104536,26.7993,26.8032,26.7758,26.7993,27848.2466
2005-07-15 12:05:00,68.42,68.43,68.41,68.41,1559.5018101854016,26.7993,26.8032,26.7954,26.7954,1559.5018
2005-07-15 12:10:00,68.43,68.43,68.37,68.37,4567.11244411439,26.8032,26.8032,26.7797,26.7797,4567.1124
2005-07-15 12:15:00,68.4,68.47,68.4,68.47,40769.83303770407,26.7914,26.8189,26.7914,26.8189,40769.833
2005-07-15 12:20:00,68.49,68.51,68.47,68.49,8131.688010252452,26.8267,26.8345,26.8189,26.8267,8131.688
2005-07-15 12:25:00,68.51,68.59,68.5,68.58,6460.793213625236,26.8345,26.8659,26.8306,26.8619,6460.7932
2005-07-15 12:30:00,68.58,68.6,68.51,68.6,5346.863349207091,26.8619,26.8698,26.8345,26.8698,5346.8633
2005-07-15 12:35:00,68.6,68.65,68.6,68.64,3898.754525463504,26.8698,26.8894,26.8698,26.8854,3898.7545
2005-07-15 12:40:00,68.62,68.64,68.59,68.63,4789.89841699802,26.8776,26.8854,26.8659,26.8815,4789.8984
2005-07-15 12:45:00,68.62,68.68,68.58,68.67,9468.403847554224,26.8776,26.9011,26.8619,26.8972,9468.4038
2005-07-15 12:50:00,68.67,68.67,68.61,68.63,7129.151132276122,26.8972,26.8972,26.8737,26.8815,7129.1511
2005-07-15 12:55:00,68.66,68.66,68.6,68.6,2784.82466104536,26.8933,26.8933,26.8698,26.8698,2784.8247
2005-07-15 13:00:00,68.59,68.68,68.59,68.68,8354.47398313608,26.8659,26.9011,26.8659,26.9011,8354.474
2005-07-15 13:05:00,68.68,68.69,68.65,68.69,5235.470362765277,26.9011,26.905,26.8894,26.905,5235.4704
2005-07-15 13:10:00,68.69,68.71,68.67,68.68,2673.4316746035456,26.905,26.9129,26.8972,26.9011,2673.4317
2005-07-15 13:15:00,68.68,68.69,68.67,68.67,1559.5018101854016,26.9011,26.905,26.8972,26.8972,1559.5018
2005-07-15 13:20:00,68.67,68.67,68.64,68.67,2227.859728836288,26.8972,26.8972,26.8854,26.8972,2227.8597
2005-07-15 13:25:00,68.66,68.66,68.63,68.63,1782.2877830690304,26.8933,26.8933,26.8815,26.8815,1782.2878
2005-07-15 13:30:00,68.6,68.62,68.59,68.6,2339.252715278102,26.8698,26.8776,26.8659,26.8698,2339.2527
2005-07-15 13:35:00,68.61,68.67,68.61,68.63,3453.182579696246,26.8737,26.8972,26.8737,26.8815,3453.1826
2005-07-15 13:40:00,68.64,68.65,68.58,68.61,7129.151132276122,26.8854,26.8894,26.8619,26.8737,7129.1511
2005-07-15 13:45:00,68.6,68.61,68.57,68.57,8354.47398313608,26.8698,26.8737,26.858,26.858,8354.474
2005-07-15 13:50:00,68.56,68.59,68.56,68.59,2896.2176474871744,26.8541,26.8659,26.8541,26.8659,2896.2176
2005-07-15 13:55:00,68.59,68.62,68.57,68.62,1559.5018101854016,26.8659,26.8776,26.858,26.8776,1559.5018
2005-07-15 14:00:00,68.6,68.61,68.53,68.53,6794.972172950679,26.8698,26.8737,26.8424,26.8424,6794.9722
2005-07-15 14:05:00,68.51,68.6,68.51,68.57,5458.256335648905,26.8345,26.8698,26.8345,26.858,5458.2563
2005-07-15 14:10:00,68.58,68.58,68.53,68.54,3453.182579696246,26.8619,26.8619,26.8424,26.8463,3453.1826
2005-07-15 14:15:00,68.54,68.59,68.51,68.59,6015.221267857978,26.8463,26.8659,26.8345,26.8659,6015.2213
2005-07-15 14:20:00,68.59,68.59,68.57,68.59,8465.866969577895,26.8659,26.8659,26.858,26.8659,8465.867
2005-07-15 14:25:00,68.59,68.66,68.54,68.57,8354.47398313608,26.8659,26.8933,26.8463,26.858,8354.474
2005-07-15 14:30:00,68.57,68.63,68.55,68.55,4121.540498347133,26.858,26.8815,26.8502,26.8502,4121.5405
2005-07-15 14:35:00,68.55,68.65,68.54,68.64,6126.614254299792,26.8502,26.8894,26.8463,26.8854,6126.6143
2005-07-15 14:40:00,68.63,68.63,68.6,68.62,3007.610633928989,26.8815,26.8815,26.8698,26.8776,3007.6106
2005-07-15 14:45:00,68.61,68.74,68.6,68.74,6238.007240741606,26.8737,26.9246,26.8698,26.9246,6238.0072
2005-07-15 14:50:00,68.71,68.73,68.7,68.71,5569.6493220907205,26.9129,26.9207,26.9089,26.9129,5569.6493
2005-07-15 14:55:00,68.74,68.79,68.69,68.75,9691.189820437854,26.9246,26.9442,26.905,26.9285,9691.1898
2005-07-15 15:00:00,68.74,68.74,68.68,68.74,4901.291403439834,26.9246,26.9246,26.9011,26.9246,4901.2914
2005-07-15 15:05:00,68.74,68.85,68.72,68.85,10582.33371197237,26.9246,26.9677,26.9168,26.9677,10582.3337
2005-07-15 15:10:00,68.83,68.85,68.81,68.85,7908.902037368823,26.9599,26.9677,26.952,26.9677,7908.902
2005-07-15 15:15:00,68.85,68.86,68.81,68.84,17043.126925597604,26.9677,26.9716,26.952,26.9638,17043.1269
2005-07-15 15:20:00,68.84,68.86,68.8,68.81,12698.80045436684,26.9638,26.9716,26.9481,26.952,12698.8005
2005-07-15 15:25:00,68.82,68.84,68.74,68.74,7351.937105159751,26.9559,26.9638,26.9246,26.9246,7351.9371
2005-07-15 15:30:00,68.73,68.79,68.73,68.74,10805.119684855998,26.9207,26.9442,26.9207,26.9246,10805.1197
2005-07-15 15:35:00,68.72,68.73,68.63,68.64,9468.403847554224,26.9168,26.9207,26.8815,26.8854,9468.4038
2005-07-15 15:40:00,68.64,68.68,68.62,68.66,9579.79683399604,26.8854,26.9011,26.8776,26.8933,9579.7968
2005-07-15 15:45:00,68.67,68.68,68.66,68.67,6238.007240741606,26.8972,26.9011,26.8933,26.8972,6238.0072
2005-07-15 15:50:00,68.67,68.72,68.66,68.68,14481.088237435872,26.8972,26.9168,26.8933,26.9011,14481.0882
2005-07-15 15:55:00,68.68,68.69,68.68,68.69,18268.44977645756,26.9011,26.905,26.9011,26.905,18268.4498
2005-07-18 09:30:00,68.67,68.7,68.67,68.7,14369.695250994058,26.8972,26.9089,26.8972,26.9089,14369.6953
2005-07-18 09:35:00,68.7,68.7,68.6,68.6,14815.267196761317,26.9089,26.9089,26.8698,26.8698,14815.2672
2005-07-18 09:40:00,68.61,68.72,68.45,68.68,28182.425569779043,26.8737,26.9168,26.811,26.9011,28182.4256
2005-07-18 09:45:00,68.55,68.68,68.49,68.62,31969.78710880073,26.8502,26.9011,26.8267,26.8776,31969.7871
2005-07-18 09:50:00,68.54,68.65,68.5,68.62,18714.02172222482,26.8463,26.8894,26.8306,26.8776,18714.0217
2005-07-18 09:55:00,68.62,68.78,68.57,68.65,4901.291403439834,26.8776,26.9403,26.858,26.8894,4901.2914
2005-07-18 10:00:00,68.6,68.63,68.49,68.54,10359.54773908874,26.8698,26.8815,26.8267,26.8463,10359.5477
2005-07-18 10:05:00,68.54,68.57,68.5,68.57,6460.793213625236,26.8463,26.858,26.8306,26.858,6460.7932
2005-07-18 10:10:00,68.52,68.58,68.48,68.48,7463.330091601565,26.8384,26.8619,26.8228,26.8228,7463.3301
2005-07-18 10:15:00,68.48,68.51,68.41,68.47,14258.302264552243,26.8228,26.8345,26.7954,26.8189,14258.3023
2005-07-18 10:20:00,68.47,68.54,68.44,68.54,4455.719457672576,26.8189,26.8463,26.8071,26.8463,4455.7195
2005-07-18 10:25:00,68.54,68.58,68.53,68.57,9468.403847554224,26.8463,26.8619,26.8424,26.858,9468.4038
2005-07-18 10:30:00,68.55,68.57,68.52,68.53,3119.003620370803,26.8502,26.858,26.8384,26.8424,3119.0036
2005-07-18 10:35:00,68.51,68.53,68.45,68.46,9357.01086111241,26.8345,26.8424,26.811,26.8149,9357.0109
2005-07-18 10:40:00,68.47,68.58,68.47,68.54,8131.688010252452,26.8189,26.8619,26.8189,26.8463,8131.688
2005-07-18 10:45:00,68.53,68.53,68.5,68.51,1336.7158373017728,26.8424,26.8424,26.8306,26.8345,1336.7158
2005-07-18 10:50:00,68.48,68.48,68.44,68.45,4455.719457672576,26.8228,26.8228,26.8071,26.811,4455.7195
2005-07-18 10:55:00,68.45,68.61,68.42,68.56,26957.102718919086,26.811,26.8737,26.7993,26.8541,26957.1027
2005-07-18 11:00:00,68.54,68.55,68.47,68.51,7129.151132276122,26.8463,26.8502,26.8189,26.8345,7129.1511
2005-07-18 11:05:00,68.52,68.61,68.52,68.59,5681.042308532535,26.8384,26.8737,26.8384,26.8659,5681.0423
2005-07-18 11:10:00,68.58,68.59,68.54,68.58,2339.252715278102,26.8619,26.8659,26.8463,26.8619,2339.2527
2005-07-18 11:15:00,68.58,68.6,68.56,68.56,4901.291403439834,26.8619,26.8698,26.8541,26.8541,4901.2914
2005-07-18 11:20:00,68.57,68.59,68.53,68.54,5235.470362765277,26.858,26.8659,26.8424,26.8463,5235.4704
2005-07-18 11:25:00,68.54,68.59,68.54,68.59,3007.610633928989,26.8463,26.8659,26.8463,26.8659,3007.6106
2005-07-18 11:30:00,68.57,68.57,68.47,68.51,6015.221267857978,26.858,26.858,26.8189,26.8345,6015.2213
2005-07-18 11:35:00,68.48,68.5,68.41,68.45,6015.221267857978,26.8228,26.8306,26.7954,26.811,6015.2213
2005-07-18 11:40:00,68.44,68.44,68.4,68.43,4455.719457672576,26.8071,26.8071,26.7914,26.8032,4455.7195
2005-07-18 11:45:00,68.44,68.44,68.42,68.42,1782.2877830690304,26.8071,26.8071,26.7993,26.7993,1782.2878
2005-07-18 11:50:00,68.42,68.42,68.35,68.35,3564.575566138061,26.7993,26.7993,26.7719,26.7719,3564.5756
2005-07-18 11:55:00,68.35,68.42,68.35,68.42,4232.933484788948,26.7719,26.7993,26.7719,26.7993,4232.9335
2005-07-18 12:00:00,68.42,68.42,68.35,68.37,3675.968552579875,26.7993,26.7993,26.7719,26.7797,3675.9686
2005-07-18 12:05:00,68.36,68.38,68.35,68.38,3119.003620370803,26.7758,26.7836,26.7719,26.7836,3119.0036
2005-07-18 12:10:00,68.39,68.41,68.38,68.41,2227.859728836288,26.7875,26.7954,26.7836,26.7954,2227.8597
2005-07-18 12:15:00,68.41,68.47,68.41,68.46,3341.789593254432,26.7954,26.8189,26.7954,26.8149,3341.7896
2005-07-18 12:20:00,68.47,68.54,68.46,68.53,4901.291403439834,26.8189,26.8463,26.8149,26.8424,4901.2914
2005-07-18 12:25:00,68.54,68.58,68.5,68.51,8688.652942461524,26.8463,26.8619,26.8306,26.8345,8688.6529
2005-07-18 12:30:00,68.51,68.55,68.5,68.55,1893.6807695108448,26.8345,26.8502,26.8306,26.8502,1893.6808
2005-07-18 12:35:00,68.55,68.68,68.55,68.64,13478.551359459543,26.8502,26.9011,26.8502,26.8854,13478.5514
2005-07-18 12:40:00,68.65,68.8,68.64,68.77,14926.66018320313,26.8894,26.9481,26.8854,26.9364,14926.6602
2005-07-18 12:45:00,68.77,68.8,68.75,68.77,7129.151132276122,26.9364,26.9481,26.9285,26.9364,7129.1511
2005-07-18 12:50:00,68.78,68.84,68.77,68.84,12141.83552215777,26.9403,26.9638,26.9364,26.9638,12141.8355
2005-07-18 12:55:00,68.83,68.85,68.78,68.85,6572.18620006705,26.9599,26.9677,26.9403,26.9677,6572.1862
2005-07-18 13:00:00,68.85,68.89,68.85,68.89,9468.403847554224,26.9677,26.9834,26.9677,26.9834,9468.4038
2005-07-18 13:05:00,68.88,68.96,68.86,68.9,22167.204301921065,26.9794,27.0108,26.9716,26.9873,22167.2043
2005-07-18 13:10:00,68.87,68.98,68.85,68.98,8354.47398313608,26.9755,27.0186,26.9677,27.0186,8354.474
2005-07-18 13:15:00,69.0,69.17,69.0,69.16,26957.102718919086,27.0265,27.093,27.0265,27.0891,26957.1027
2005-07-18 13:20:00,69.2,69.3,69.11,69.3,24729.2429900828,27.1048,27.144,27.0695,27.144,24729.243
2005-07-18 13:25:00,69.26,69.3,69.26,69.3,13701.337332343172,27.1283,27.144,27.1283,27.144,13701.3373
2005-07-18 13:30:00,69.31,69.38,69.3,69.36,17488.69887136486,27.1479,27.1753,27.144,27.1675,17488.6989
2005-07-18 13:35:00,69.32,69.48,69.32,69.42,13701.337332343172,27.1518,27.2145,27.1518,27.191,13701.3373
2005-07-18 13:40:00,69.44,69.52,69.42,69.46,9913.975793321482,27.1988,27.2301,27.191,27.2066,9913.9758
2005-07-18 13:45:00,69.47,69.54,69.47,69.49,9579.79683399604,27.2105,27.238,27.2105,27.2184,9579.7968
2005-07-18 13:50:00,69.49,69.66,69.49,69.59,24172.27805787373,27.2184,27.285,27.2184,27.2575,24172.2781
2005-07-18 13:55:00,69.58,69.59,69.5,69.58,14258.302264552243,27.2536,27.2575,27.2223,27.2536,14258.3023
2005-07-18 14:00:00,69.59,69.61,69.55,69.6,16263.376020504904,27.2575,27.2654,27.2419,27.2615,16263.376
2005-07-18 14:05:00,69.59,69.59,69.37,69.37,14926.66018320313,27.2575,27.2575,27.1714,27.1714,14926.6602
2005-07-18 14:10:00,69.38,69.41,69.34,69.36,19270.98665443389,27.1753,27.187,27.1596,27.1675,19270.9867
2005-07-18 14:15:00,69.34,69.4,69.28,69.38,16374.769006946715,27.1596,27.1831,27.1361,27.1753,16374.769
2005-07-18 14:20:00,69.37,69.38,69.22,69.33,11807.656562832326,27.1714,27.1753,27.1126,27.1557,11807.6566
2005-07-18 14:25:00,69.33,69.47,69.33,69.46,21610.239369711995,27.1557,27.2105,27.1557,27.2066,21610.2394
2005-07-18 14:30:00,69.45,69.51,69.44,69.51,14481.088237435872,27.2027,27.2262,27.1988,27.2262,14481.0882
2005-07-18 14:35:00,69.5,69.5,69.45,69.48,8688.652942461524,27.2223,27.2223,27.2027,27.2145,8688.6529
2005-07-18 14:40:00,69.48,69.5,69.47,69.47,11250.691630623254,27.2145,27.2223,27.2105,27.2105,11250.6916
2005-07-18 14:45:00,69.47,69.47,69.43,69.46,9691.189820437854,27.2105,27.2105,27.1949,27.2066,9691.1898
2005-07-18 14:50:00,69.47,69.47,69.41,69.41,12141.83552215777,27.2105,27.2105,27.187,27.187,12141.8355
2005-07-18 14:55:00,69.41,69.47,69.41,69.44,15260.839142528574,27.187,27.2105,27.187,27.1988,15260.8391
2005-07-18 15:00:00,69.42,69.42,69.3,69.3,6015.221267857978,27.191,27.191,27.144,27.144,6015.2213
2005-07-18 15:05:00,69.3,69.31,69.26,69.26,10582.33371197237,27.144,27.1479,27.1283,27.1283,10582.3337
2005-07-18 15:10:00,69.24,69.27,69.23,69.24,6572.18620006705,27.1205,27.1322,27.1165,27.1205,6572.1862
2005-07-18 15:15:00,69.23,69.24,69.18,69.19,7017.758145834308,27.1165,27.1205,27.097,27.1009,7017.7581
2005-07-18 15:20:00,69.18,69.22,69.16,69.22,13589.944345901358,27.097,27.1126,27.0891,27.1126,13589.9443
2005-07-18 15:25:00,69.22,69.22,69.13,69.15,14258.302264552243,27.1126,27.1126,27.0774,27.0852,14258.3023
2005-07-18 15:30:00,69.15,69.15,69.11,69.11,12921.586427250471,27.0852,27.0852,27.0695,27.0695,12921.5864
2005-07-18 15:35:00,69.11,69.12,69.11,69.12,7351.937105159751,27.0695,27.0735,27.0695,27.0735,7351.9371
2005-07-18 15:40:00,69.1,69.1,69.07,69.08,11807.656562832326,27.0656,27.0656,27.0539,27.0578,11807.6566
2005-07-18 15:45:00,69.14,69.14,69.0,69.03,9134.22488822878,27.0813,27.0813,27.0265,27.0382,9134.2249
2005-07-18 15:50:00,69.02,69.03,69.0,69.0,10693.726698414182,27.0343,27.0382,27.0265,27.0265,10693.7267
2005-07-18 15:55:00,68.99,69.0,68.97,68.98,11807.656562832326,27.0225,27.0265,27.0147,27.0186,11807.6566
2005-07-19 09:30:00,68.92,68.92,68.81,68.86,15817.804074737644,26.9951,26.9951,26.952,26.9716,15817.8041
2005-07-19 09:35:00,68.81,69.08,68.79,69.05,22389.99027480469,26.952,27.0578,26.9442,27.046,22389.9903
2005-07-19 09:40:00,69.03,69.05,68.92,68.99,17822.877830690304,27.0382,27.046,26.9951,27.0225,17822.8778
2005-07-19 09:45:00,68.95,69.09,68.9,69.09,4010.1475119053184,27.0069,27.0617,26.9873,27.0617,4010.1475
2005-07-19 09:50:00,69.11,69.37,69.03,69.32,17822.877830690304,27.0695,27.1714,27.0382,27.1518,17822.8778
2005-07-19 09:55:00,69.37,69.46,69.3,69.44,6238.007240741606,27.1714,27.2066,27.144,27.1988,6238.0072
2005-07-19 10:00:00,69.48,69.48,69.3,69.31,11584.870589948698,27.2145,27.2145,27.144,27.1479,11584.8706
2005-07-19 10:05:00,69.31,69.44,69.3,69.36,10248.154752646926,27.1479,27.1988,27.144,27.1675,10248.1548
2005-07-19 10:10:00,69.31,69.57,69.31,69.54,25620.38688161732,27.1479,27.2497,27.1479,27.238,25620.3869
2005-07-19 10:15:00,69.54,69.64,69.54,69.57,11584.870589948698,27.238,27.2771,27.238,27.2497,11584.8706
2005-07-19 10:20:00,69.56,69.62,69.55,69.62,6572.18620006705,27.2458,27.2693,27.2419,27.2693,6572.1862
2005-07-19 10:25:00,69.65,69.91,69.64,69.75,12030.442535715956,27.281,27.3829,27.2771,27.3202,12030.4425
2005-07-19 10:30:00,69.76,69.86,69.76,69.82,10693.726698414182,27.3241,27.3633,27.3241,27.3476,10693.7267
2005-07-19 10:35:00,69.82,69.83,69.75,69.75,15260.839142528574,27.3476,27.3516,27.3202,27.3202,15260.8391
2005-07-19 10:40:00,69.75,69.75,69.55,69.56,7351.937105159751,27.3202,27.3202,27.2419,27.2458,7351.9371
2005-07-19 10:45:00,69.56,69.56,69.4,69.44,18045.66380357393,27.2458,27.2458,27.1831,27.1988,18045.6638
2005-07-19 10:50:00,69.44,69.44,69.29,69.31,6794.972172950679,27.1988,27.1988,27.14,27.1479,6794.9722
2005-07-19 10:55:00,69.27,69.27,69.24,69.25,4010.1475119053184,27.1322,27.1322,27.1205,27.1244,4010.1475
2005-07-19 11:00:00,69.25,69.25,69.12,69.12,13032.979413692285,27.1244,27.1244,27.0735,27.0735,13032.9794
2005-07-19 11:05:00,69.12,69.12,69.03,69.04,7463.330091601565,27.0735,27.0735,27.0382,27.0421,7463.3301
2005-07-19 11:10:00,69.04,69.08,68.98,69.0,8020.295023810637,27.0421,27.0578,27.0186,27.0265,8020.295
2005-07-19 11:15:00,68.97,69.05,68.97,69.02,11919.04954927414,27.0147,27.046,27.0147,27.0343,11919.0495
2005-07-19 11:20:00,69.0,69.13,69.0,69.08,8131.688010252452,27.0265,27.0774,27.0265,27.0578,8131.688
2005-07-19 11:25:00,69.11,69.12,69.08,69.12,3341.789593254432,27.0695,27.0735,27.0578,27.0735,3341.7896
2005-07-19 11:30:00,69.12,69.12,69.07,69.07,2339.252715278102,27.0735,27.0735,27.0539,27.0539,2339.2527
2005-07-19 11:35:00,69.06,69.17,69.06,69.13,7129.151132276122,27.05,27.093,27.05,27.0774,7129.1511
2005-07-19 11:40:00,69.15,69.15,69.12,69.13,11584.870589948698,27.0852,27.0852,27.0735,27.0774,11584.8706
2005-07-19 11:45:00,69.13,69.21,69.13,69.18,7017.758145834308,27.0774,27.1087,27.0774,27.097,7017.7581
2005-07-19 11:50:00,69.17,69.17,69.12,69.12,4455.719457672576,27.093,27.093,27.0735,27.0735,4455.7195
2005-07-19 11:55:00,69.12,69.17,69.12,69.17,2673.4316746035456,27.0735,27.093,27.0735,27.093,2673.4317
2005-07-19 12:00:00,69.21,69.21,69.1,69.11,6349.400227183421,27.1087,27.1087,27.0656,27.0695,6349.4002
2005-07-19 12:05:00,69.07,69.07,69.03,69.03,2562.0386881617314,27.0539,27.0539,27.0382,27.0382,2562.0387
2005-07-19 12:10:00,69.04,69.07,69.03,69.03,4455.719457672576,27.0421,27.0539,27.0382,27.0382,4455.7195
2005-07-19 12:15:00,69.03,69.04,69.0,69.0,2673.4316746035456,27.0382,27.0421,27.0265,27.0265,2673.4317
2005-07-19 12:20:00,69.0,69.1,69.0,69.1,7463.330091601565,27.0265,27.0656,27.0265,27.0656,7463.3301
2005-07-19 12:25:00,69.1,69.1,69.05,69.07,5012.684389881648,27.0656,27.0656,27.046,27.0539,5012.6844
2005-07-19 12:30:00,69.07,69.1,69.07,69.1,4901.291403439834,27.0539,27.0656,27.0539,27.0656,4901.2914
2005-07-19 12:35:00,69.11,69.12,69.1,69.12,4567.11244411439,27.0695,27.0735,27.0656,27.0735,4567.1124
2005-07-19 12:40:00,69.12,69.12,69.05,69.05,5792.435294974349,27.0735,27.0735,27.046,27.046,5792.4353
2005-07-19 12:45:00,69.08,69.09,69.05,69.09,4232.933484788948,27.0578,27.0617,27.046,27.0617,4232.9335
2005-07-19 12:50:00,69.09,69.09,69.09,69.09,3230.396606812618,27.0617,27.0617,27.0617,27.0617,3230.3966
2005-07-19 12:55:00,69.08,69.09,69.07,69.09,10359.54773908874,27.0578,27.0617,27.0539,27.0617,10359.5477
2005-07-19 13:00:00,69.09,69.12,69.09,69.1,8354.47398313608,27.0617,27.0735,27.0617,27.0656,8354.474
2005-07-19 13:05:00,69.11,69.12,69.11,69.11,7463.330091601565,27.0695,27.0735,27.0695,27.0695,7463.3301
2005-07-19 13:10:00,69.12,69.12,69.08,69.1,12810.193440808656,27.0735,27.0735,27.0578,27.0656,12810.1934
2005-07-19 13:15:00,69.07,69.12,69.07,69.09,5346.863349207091,27.0539,27.0735,27.0539,27.0617,5346.8633
2005-07-19 13:20:00,69.09,69.12,69.06,69.06,6015.221267857978,27.0617,27.0735,27.05,27.05,6015.2213
2005-07-19 13:25:00,69.07,69.07,69.03,69.03,10248.154752646926,27.0539,27.0539,27.0382,27.0382,10248.1548
2005-07-19 13:30:00,69.05,69.11,69.03,69.09,9691.189820437854,27.046,27.0695,27.0382,27.0617,9691.1898
2005-07-19 13:35:00,69.1,69.11,69.04,69.04,2784.82466104536,27.0656,27.0695,27.0421,27.0421,2784.8247
2005-07-19 13:40:00,69.03,69.05,68.99,68.99,13589.944345901358,27.0382,27.046,27.0225,27.0225,13589.9443
2005-07-19 13:45:00,68.97,68.97,68.95,68.96,4344.326471230762,27.0147,27.0147,27.0069,27.0108,4344.3265
2005-07-19 13:50:00,68.96,69.01,68.95,69.0,4678.505430556205,27.0108,27.0304,27.0069,27.0265,4678.5054
2005-07-19 13:55:00,69.04,69.07,69.02,69.03,8577.259956019709,27.0421,27.0539,27.0343,27.0382,8577.26
2005-07-19 14:00:00,69.0,69.02,68.95,68.95,2784.82466104536,27.0265,27.0343,27.0069,27.0069,2784.8247
2005-07-19 14:05:00,68.95,69.01,68.95,68.97,7463.330091601565,27.0069,27.0304,27.0069,27.0147,7463.3301
2005-07-19 14:10:00,68.96,68.98,68.93,68.96,18157.056790015748,27.0108,27.0186,26.999,27.0108,18157.0568
2005-07-19 14:15:00,68.96,69.12,68.96,69.12,7463.330091601565,27.0108,27.0735,27.0108,27.0735,7463.3301
2005-07-19 14:20:00,69.13,69.2,69.13,69.13,8131.688010252452,27.0774,27.1048,27.0774,27.0774,8131.688
2005-07-19 14:25:00,69.12,69.19,69.12,69.19,4121.540498347133,27.0735,27.1009,27.0735,27.1009,4121.5405
2005-07-19 14:30:00,69.19,69.21,69.18,69.21,3341.789593254432,27.1009,27.1087,27.097,27.1087,3341.7896
2005-07-19 14:35:00,69.19,69.21,69.17,69.17,3119.003620370803,27.1009,27.1087,27.093,27.093,3119.0036
2005-07-19 14:40:00,69.16,69.16,69.08,69.12,7797.509050927008,27.0891,27.0891,27.0578,27.0735,7797.5091
2005-07-19 14:45:00,69.12,69.13,69.09,69.1,5458.256335648905,27.0735,27.0774,27.0617,27.0656,5458.2563
2005-07-19 14:50:00,69.05,69.05,69.0,69.04,4567.11244411439,27.046,27.046,27.0265,27.0421,4567.1124
2005-07-19 14:55:00,69.1,69.1,69.08,69.08,2227.859728836288,27.0656,27.0656,27.0578,27.0578,2227.8597
2005-07-19 15:00:00,69.08,69.08,69.05,69.07,2784.82466104536,27.0578,27.0578,27.046,27.0539,2784.8247
2005-07-19 15:05:00,69.08,69.08,69.05,69.05,1670.894796627216,27.0578,27.0578,27.046,27.046,1670.8948
2005-07-19 15:10:00,69.06,69.18,69.06,69.18,2562.0386881617314,27.05,27.097,27.05,27.097,2562.0387
2005-07-19 15:15:00,69.18,69.19,69.11,69.12,3007.610633928989,27.097,27.1009,27.0695,27.0735,3007.6106
2005-07-19 15:20:00,69.12,69.12,69.06,69.08,6906.365159392493,27.0735,27.0735,27.05,27.0578,6906.3652
2005-07-19 15:25:00,69.07,69.15,69.03,69.15,7240.544118717937,27.0539,27.0852,27.0382,27.0852,7240.5441
2005-07-19 15:30:00,69.15,69.21,69.12,69.16,39655.90317328593,27.0852,27.1087,27.0735,27.0891,39655.9032
2005-07-19 15:35:00,69.12,69.21,69.12,69.17,9357.01086111241,27.0735,27.1087,27.0735,27.093,9357.0109
2005-07-19 15:40:00,69.18,69.18,69.14,69.14,4901.291403439834,27.097,27.097,27.0813,27.0813,4901.2914
2005-07-19 15:45:00,69.12,69.21,69.11,69.18,7017.758145834308,27.0735,27.1087,27.0695,27.097,7017.7581
2005-07-19 15:50:00,69.19,69.19,69.15,69.16,21053.27443750292,27.1009,27.1009,27.0852,27.0891,21053.2744
2005-07-19 15:55:00,69.15,69.16,69.07,69.16,14592.481223877689,27.0852,27.0891,27.0539,27.0891,14592.4812
2005-07-20 09:30:00,69.08,69.16,69.05,69.12,3787.3615390216896,27.0578,27.0891,27.046,27.0735,3787.3615
2005-07-20 09:35:00,69.16,69.26,69.16,69.23,2562.0386881617314,27.0891,27.1283,27.0891,27.1165,2562.0387
2005-07-20 09:40:00,69.21,69.23,69.16,69.19,2784.82466104536,27.1087,27.1165,27.0891,27.1009,2784.8247
2005-07-20 09:45:00,69.17,69.21,69.09,69.21,4010.1475119053184,27.093,27.1087,27.0617,27.1087,4010.1475
2005-07-20 09:50:00,69.17,69.21,69.12,69.12,6906.365159392493,27.093,27.1087,27.0735,27.0735,6906.3652
2005-07-20 09:55:00,69.11,69.17,69.08,69.11,5792.435294974349,27.0695,27.093,27.0578,27.0695,5792.4353
2005-07-20 10:00:00,69.12,69.12,68.77,68.77,18491.23574934119,27.0735,27.0735,26.9364,26.9364,18491.2357
2005-07-20 10:05:00,68.76,68.92,68.73,68.78,11139.29864418144,26.9324,26.9951,26.9207,26.9403,11139.2986
2005-07-20 10:10:00,68.78,68.95,68.78,68.86,15038.053169644943,26.9403,27.0069,26.9403,26.9716,15038.0532
2005-07-20 10:15:00,68.82,68.92,68.81,68.86,5792.435294974349,26.9559,26.9951,26.952,26.9716,5792.4353
2005-07-20 10:20:00,68.86,68.89,68.85,68.88,2784.82466104536,26.9716,26.9834,26.9677,26.9794,2784.8247
2005-07-20 10:25:00,68.87,68.88,68.79,68.81,4678.505430556205,26.9755,26.9794,26.9442,26.952,4678.5054
2005-07-20 10:30:00,68.82,68.85,68.8,68.8,5124.077376323463,26.9559,26.9677,26.9481,26.9481,5124.0774
2005-07-20 10:35:00,68.8,68.8,68.76,68.76,14592.481223877689,26.9481,26.9481,26.9324,26.9324,14592.4812
2005-07-20 10:40:00,68.76,68.85,68.75,68.85,8020.295023810637,26.9324,26.9677,26.9285,26.9677,8020.295
2005-07-20 10:45:00,68.82,68.86,68.82,68.86,4789.89841699802,26.9559,26.9716,26.9559,26.9716,4789.8984
2005-07-20 10:50:00,68.88,68.95,68.86,68.93,13924.1233052268,26.9794,27.0069,26.9716,26.999,13924.1233
2005-07-20 10:55:00,68.92,68.94,68.88,68.9,9134.22488822878,26.9951,27.0029,26.9794,26.9873,9134.2249
2005-07-20 11:00:00,68.91,69.0,68.91,68.99,5792.435294974349,26.9912,27.0265,26.9912,27.0225,5792.4353
2005-07-20 11:05:00,68.98,69.07,68.98,69.07,11139.29864418144,27.0186,27.0539,27.0186,27.0539,11139.2986
2005-07-20 11:10:00,69.07,69.08,68.99,69.0,3564.575566138061,27.0539,27.0578,27.0225,27.0265,3564.5756
2005-07-20 11:15:00,69.01,69.17,69.01,69.16,7017.758145834308,27.0304,27.093,27.0304,27.0891,7017.7581
2005-07-20 11:20:00,69.15,69.16,69.14,69.16,2116.466742394474,27.0852,27.0891,27.0813,27.0891,2116.4667
2005-07-20 11:25:00,69.16,69.16,69.12,69.13,3453.182579696246,27.0891,27.0891,27.0735,27.0774,3453.1826
2005-07-20 11:30:00,69.13,69.29,69.12,69.26,23503.92013922284,27.0774,27.14,27.0735,27.1283,23503.9201
2005-07-20 11:35:00,69.26,69.32,69.23,69.26,6238.007240741606,27.1283,27.1518,27.1165,27.1283,6238.0072
2005-07-20 11:40:00,69.26,69.26,69.21,69.26,8131.688010252452,27.1283,27.1283,27.1087,27.1283,8131.688
2005-07-20 11:45:00,69.26,69.29,69.23,69.24,6460.793213625236,27.1283,27.14,27.1165,27.1205,6460.7932
2005-07-20 11:50:00,69.24,69.27,69.22,69.23,9579.79683399604,27.1205,27.1322,27.1126,27.1165,9579.7968
2005-07-20 11:55:00,69.25,69.38,69.24,69.35,14258.302264552243,27.1244,27.1753,27.1205,27.1635,14258.3023
2005-07-20 12:00:00,69.39,69.47,69.36,69.36,12476.014481483213,27.1792,27.2105,27.1675,27.1675,12476.0145
2005-07-20 12:05:00,69.37,69.39,69.32,69.39,9245.617874670595,27.1714,27.1792,27.1518,27.1792,9245.6179
2005-07-20 12:10:00,69.38,69.39,69.37,69.37,5346.863349207091,27.1753,27.1792,27.1714,27.1714,5346.8633
2005-07-20 12:15:00,69.37,69.37,69.34,69.35,4121.540498347133,27.1714,27.1714,27.1596,27.1635,4121.5405
2005-07-20 12:20:00,69.34,69.35,69.24,69.25,14926.66018320313,27.1596,27.1635,27.1205,27.1244,14926.6602
2005-07-20 12:25:00,69.24,69.24,69.09,69.09,5681.042308532535,27.1205,27.1205,27.0617,27.0617,5681.0423
2005-07-20 12:30:00,69.09,69.12,69.06,69.11,6349.400227183421,27.0617,27.0735,27.05,27.0695,6349.4002
2005-07-20 12:35:00,69.11,69.11,68.99,69.01,3675.968552579875,27.0695,27.0695,27.0225,27.0304,3675.9686
2005-07-20 12:40:00,69.05,69.06,68.99,69.06,7129.151132276122,27.046,27.05,27.0225,27.05,7129.1511
2005-07-20 12:45:00,69.04,69.07,69.03,69.05,2562.0386881617314,27.0421,27.0539,27.0382,27.046,2562.0387
2005-07-20 12:50:00,69.05,69.05,68.95,69.0,5235.470362765277,27.046,27.046,27.0069,27.0265,5235.4704
2005-07-20 12:55:00,69.01,69.12,69.01,69.06,6015.221267857978,27.0304,27.0735,27.0304,27.05,6015.2213
2005-07-20 13:00:00,69.07,69.1,69.05,69.1,3341.789593254432,27.0539,27.0656,27.046,27.0656,3341.7896
2005-07-20 13:05:00,69.11,69.12,69.08,69.12,9802.582806879667,27.0695,27.0735,27.0578,27.0735,9802.5828
2005-07-20 13:10:00,69.12,69.12,69.1,69.12,17043.126925597604,27.0735,27.0735,27.0656,27.0735,17043.1269
2005-07-20 13:15:00,69.12,69.26,69.12,69.26,14035.516291668617,27.0735,27.1283,27.0735,27.1283,14035.5163
2005-07-20 13:20:00,69.26,69.31,69.24,69.29,13032.979413692285,27.1283,27.1479,27.1205,27.14,13032.9794
2005-07-20 13:25:00,69.29,69.39,69.29,69.35,5458.256335648905,27.14,27.1792,27.14,27.1635,5458.2563
2005-07-20 13:30:00,69.38,69.46,69.38,69.46,17377.305884923047,27.1753,27.2066,27.1753,27.2066,17377.3059
2005-07-20 13:35:00,69.45,69.48,69.43,69.43,30410.28529861533,27.2027,27.2145,27.1949,27.1949,30410.2853
2005-07-20 13:40:00,69.37,69.42,69.37,69.38,6794.972172950679,27.1714,27.191,27.1714,27.1753,6794.9722
2005-07-20 13:45:00,69.38,69.38,69.37,69.37,4121.540498347133,27.1753,27.1753,27.1714,27.1714,4121.5405
2005-07-20 13:50:00,69.38,69.41,69.37,69.39,4567.11244411439,27.1753,27.187,27.1714,27.1792,4567.1124
2005-07-20 13:55:00,69.4,69.44,69.39,69.44,4901.291403439834,27.1831,27.1988,27.1792,27.1988,4901.2914
2005-07-20 14:00:00,69.43,69.48,69.43,69.48,6015.221267857978,27.1949,27.2145,27.1949,27.2145,6015.2213
2005-07-20 14:05:00,69.48,69.48,69.44,69.47,2673.4316746035456,27.2145,27.2145,27.1988,27.2105,2673.4317
2005-07-20 14:10:00,69.44,69.46,69.4,69.43,5681.042308532535,27.1988,27.2066,27.1831,27.1949,5681.0423
2005-07-20 14:15:00,69.44,69.46,69.43,69.46,6460.793213625236,27.1988,27.2066,27.1949,27.2066,6460.7932
2005-07-20 14:20:00,69.46,69.47,69.45,69.47,4121.540498347133,27.2066,27.2105,27.2027,27.2105,4121.5405
2005-07-20 14:25:00,69.47,69.49,69.47,69.49,7463.330091601565,27.2105,27.2184,27.2105,27.2184,7463.3301
2005-07-20 14:30:00,69.49,69.5,69.47,69.49,14592.481223877689,27.2184,27.2223,27.2105,27.2184,14592.4812
2005-07-20 14:35:00,69.49,69.49,69.47,69.48,4344.326471230762,27.2184,27.2184,27.2105,27.2145,4344.3265
2005-07-20 14:40:00,69.48,69.48,69.3,69.37,10470.940725530554,27.2145,27.2145,27.144,27.1714,10470.9407
2005-07-20 14:45:00,69.4,69.42,69.38,69.42,5681.042308532535,27.1831,27.191,27.1753,27.191,5681.0423
2005-07-20 14:50:00,69.4,69.4,69.32,69.32,6572.18620006705,27.1831,27.1831,27.1518,27.1518,6572.1862
2005-07-20 14:55:00,69.29,69.48,69.26,69.43,47787.59118353838,27.14,27.2145,27.1283,27.1949,47787.5912
2005-07-20 15:00:00,69.46,69.52,69.41,69.5,14592.481223877689,27.2066,27.2301,27.187,27.2223,14592.4812
2005-07-20 15:05:00,69.49,69.66,69.49,69.62,29073.56946131356,27.2184,27.285,27.2184,27.2693,29073.5695
2005-07-20 15:10:00,69.62,69.73,69.61,69.61,12587.407467925028,27.2693,27.3124,27.2654,27.2654,12587.4075
2005-07-20 15:15:00,69.67,69.68,69.59,69.59,8465.866969577895,27.2889,27.2928,27.2575,27.2575,8465.867
2005-07-20 15:20:00,69.6,69.64,69.57,69.64,7463.330091601565,27.2615,27.2771,27.2497,27.2771,7463.3301
2005-07-20 15:25:00,69.64,69.65,69.5,69.55,6015.221267857978,27.2771,27.281,27.2223,27.2419,6015.2213
2005-07-20 15:30:00,69.55,69.59,69.54,69.56,10805.119684855998,27.2419,27.2575,27.238,27.2458,10805.1197
2005-07-20 15:35:00,69.6,69.6,69.55,69.57,14146.90927811043,27.2615,27.2615,27.2419,27.2497,14146.9093
2005-07-20 15:40:00,69.57,69.77,69.57,69.71,32860.93100033525,27.2497,27.328,27.2497,27.3045,32860.931
2005-07-20 15:45:00,69.7,69.7,69.59,69.6,9245.617874670595,27.3006,27.3006,27.2575,27.2615,9245.6179
2005-07-20 15:50:00,69.6,69.62,69.59,69.59,10805.119684855998,27.2615,27.2693,27.2575,27.2575,10805.1197
2005-07-20 15:55:00,69.59,69.59,69.49,69.49,10248.154752646926,27.2575,27.2575,27.2184,27.2184,10248.1548
2005-07-21 09:30:00,69.48,69.49,69.21,69.29,21610.239369711995,27.2145,27.2184,27.1087,27.14,21610.2394
2005-07-21 09:35:00,69.29,69.57,69.28,69.53,13367.158373017728,27.14,27.2497,27.1361,27.234,13367.1584
2005-07-21 09:40:00,69.53,69.64,69.48,69.53,12810.193440808656,27.234,27.2771,27.2145,27.234,12810.1934
2005-07-21 09:45:00,69.48,69.48,69.03,69.03,12364.6214950414,27.2145,27.2145,27.0382,27.0382,12364.6215
2005-07-21 09:50:00,68.99,69.0,68.77,68.84,16820.340952713974,27.0225,27.0265,26.9364,26.9638,16820.341
2005-07-21 09:55:00,68.84,69.11,68.83,69.0,18379.842762899378,26.9638,27.0695,26.9599,27.0265,18379.8428
2005-07-21 10:00:00,69.03,69.04,68.83,68.93,10248.154752646926,27.0382,27.0421,26.9599,26.999,10248.1548
2005-07-21 10:05:00,68.92,68.92,68.59,68.6,11919.04954927414,26.9951,26.9951,26.8659,26.8698,11919.0495
2005-07-21 10:10:00,68.6,68.6,68.23,68.41,30855.85724438259,26.8698,26.8698,26.7249,26.7954,30855.8572
2005-07-21 10:15:00,68.41,68.42,68.14,68.14,29073.56946131356,26.7954,26.7993,26.6896,26.6896,29073.5695
2005-07-21 10:20:00,68.15,68.24,68.13,68.24,20941.88145106111,26.6935,26.7288,26.6857,26.7288,20941.8815
2005-07-21 10:25:00,68.25,68.27,68.2,68.2,12030.442535715956,26.7327,26.7405,26.7131,26.7131,12030.4425
2005-07-21 10:30:00,68.16,68.16,68.07,68.08,12587.407467925028,26.6974,26.6974,26.6622,26.6661,12587.4075
2005-07-21 10:35:00,68.08,68.11,68.01,68.05,12810.193440808656,26.6661,26.6778,26.6387,26.6543,12810.1934
2005-07-21 10:40:00,68.04,68.04,67.88,67.97,13478.551359459543,26.6504,26.6504,26.5878,26.623,13478.5514
2005-07-21 10:45:00,68.0,68.05,67.98,68.05,9579.79683399604,26.6348,26.6543,26.6269,26.6543,9579.7968
2005-07-21 10:50:00,68.05,68.23,68.05,68.21,11696.263576390513,26.6543,26.7249,26.6543,26.717,11696.2636
2005-07-21 10:55:00,68.22,68.36,68.21,68.36,9245.617874670595,26.7209,26.7758,26.717,26.7758,9245.6179
2005-07-21 11:00:00,68.33,68.33,68.1,68.17,14481.088237435872,26.764,26.764,26.6739,26.7013,14481.0882
2005-07-21 11:05:00,68.17,68.19,68.09,68.12,14703.874210319502,26.7013,26.7092,26.67,26.6818,14703.8742
2005-07-21 11:10:00,68.13,68.13,68.09,68.09,7686.116064485194,26.6857,26.6857,26.67,26.67,7686.1161
2005-07-21 11:15:00,68.09,68.09,67.95,67.95,17154.519912039417,26.67,26.67,26.6152,26.6152,17154.5199
2005-07-21 11:20:00,67.95,67.98,67.93,67.97,7017.758145834308,26.6152,26.6269,26.6073,26.623,7017.7581
2005-07-21 11:25:00,67.96,67.96,67.87,67.9,8800.045928903339,26.6191,26.6191,26.5838,26.5956,8800.0459
2005-07-21 11:30:00,67.91,67.95,67.86,67.94,12364.6214950414,26.5995,26.6152,26.5799,26.6113,12364.6215
2005-07-21 11:35:00,67.95,68.17,67.95,68.17,8911.438915345152,26.6152,26.7013,26.6152,26.7013,8911.4389
2005-07-21 11:40:00,68.17,68.19,68.1,68.12,5458.256335648905,26.7013,26.7092,26.6739,26.6818,5458.2563
2005-07-21 11:45:00,68.14,68.35,68.14,68.35,7017.758145834308,26.6896,26.7719,26.6896,26.7719,7017.7581
2005-07-21 11:50:00,68.37,68.53,68.37,68.45,13589.944345901358,26.7797,26.8424,26.7797,26.811,13589.9443
2005-07-21 11:55:00,68.4,68.4,68.29,68.31,5235.470362765277,26.7914,26.7914,26.7484,26.7562,5235.4704
2005-07-21 12:00:00,68.3,68.3,68.16,68.16,26177.351813826383,26.7523,26.7523,26.6974,26.6974,26177.3518
2005-07-21 12:05:00,68.16,68.25,68.16,68.25,11473.477603506884,26.6974,26.7327,26.6974,26.7327,11473.4776
2005-07-21 12:10:00,68.25,68.39,68.12,68.35,9357.01086111241,26.7327,26.7875,26.6818,26.7719,9357.0109
2005-07-21 12:15:00,68.35,68.51,68.33,68.51,6349.400227183421,26.7719,26.8345,26.764,26.8345,6349.4002
2005-07-21 12:20:00,68.59,68.68,68.5,68.51,33529.28891898614,26.8659,26.9011,26.8306,26.8345,33529.2889
2005-07-21 12:25:00,68.52,68.64,68.51,68.64,9802.582806879667,26.8384,26.8854,26.8345,26.8854,9802.5828
2005-07-21 12:30:00,68.64,68.81,68.64,68.81,18936.807695108448,26.8854,26.952,26.8854,26.952,18936.8077
2005-07-21 12:35:00,68.81,68.86,68.73,68.8,26288.7448002682,26.952,26.9716,26.9207,26.9481,26288.7448
2005-07-21 12:40:00,68.78,68.81,68.62,68.62,8911.438915345152,26.9403,26.952,26.8776,26.8776,8911.4389
2005-07-21 12:45:00,68.63,68.86,68.63,68.86,11696.263576390513,26.8815,26.9716,26.8815,26.9716,11696.2636
2005-07-21 12:50:00,68.86,69.03,68.86,69.02,17043.126925597604,26.9716,27.0382,26.9716,27.0343,17043.1269
2005-07-21 12:55:00,69.01,69.01,68.77,68.89,23838.09909854828,27.0304,27.0304,26.9364,26.9834,23838.0991
2005-07-21 13:00:00,68.89,69.0,68.86,68.97,5012.684389881648,26.9834,27.0265,26.9716,27.0147,5012.6844
2005-07-21 13:05:00,68.98,68.98,68.85,68.88,5458.256335648905,27.0186,27.0186,26.9677,26.9794,5458.2563
2005-07-21 13:10:00,68.89,68.89,68.85,68.85,6572.18620006705,26.9834,26.9834,26.9677,26.9677,6572.1862
2005-07-21 13:15:00,68.85,68.85,68.72,68.75,9913.975793321482,26.9677,26.9677,26.9168,26.9285,9913.9758
2005-07-21 13:20:00,68.75,68.75,68.59,68.59,9134.22488822878,26.9285,26.9285,26.8659,26.8659,9134.2249
2005-07-21 13:25:00,68.59,68.63,68.51,68.63,21610.239369711995,26.8659,26.8815,26.8345,26.8815,21610.2394
2005-07-21 13:30:00,68.63,68.68,68.53,68.54,9468.403847554224,26.8815,26.9011,26.8424,26.8463,9468.4038
2005-07-21 13:35:00,68.54,68.55,68.45,68.45,9802.582806879667,26.8463,26.8502,26.811,26.811,9802.5828
2005-07-21 13:40:00,68.44,68.45,68.39,68.42,10582.33371197237,26.8071,26.811,26.7875,26.7993,10582.3337
2005-07-21 13:45:00,68.42,68.42,68.33,68.33,10136.76176620511,26.7993,26.7993,26.764,26.764,10136.7618
2005-07-21 13:50:00,68.33,68.33,68.25,68.25,7686.116064485194,26.764,26.764,26.7327,26.7327,7686.1161
2005-07-21 13:55:00,68.31,68.34,68.24,68.25,3341.789593254432,26.7562,26.7679,26.7288,26.7327,3341.7896
2005-07-21 14:00:00,68.25,68.27,68.14,68.23,10025.368779763296,26.7327,26.7405,26.6896,26.7249,10025.3688
2005-07-21 14:05:00,68.2,68.3,68.19,68.3,7463.330091601565,26.7131,26.7523,26.7092,26.7523,7463.3301
2005-07-21 14:10:00,68.33,68.39,68.33,68.39,12030.442535715956,26.764,26.7875,26.764,26.7875,12030.4425
2005-07-21 14:15:00,68.4,68.61,68.4,68.59,21944.41832903744,26.7914,26.8737,26.7914,26.8659,21944.4183
2005-07-21 14:20:00,68.58,68.68,68.58,68.64,14146.90927811043,26.8619,26.9011,26.8619,26.8854,14146.9093
2005-07-21 14:25:00,68.6,68.61,68.4,68.43,14369.695250994058,26.8698,26.8737,26.7914,26.8032,14369.6953
2005-07-21 14:30:00,68.42,68.42,68.29,68.29,6460.793213625236,26.7993,26.7993,26.7484,26.7484,6460.7932
2005-07-21 14:35:00,68.3,68.31,68.18,68.18,16151.983034063089,26.7523,26.7562,26.7053,26.7053,16151.983
2005-07-21 14:40:00,68.15,68.21,68.09,68.21,18045.66380357393,26.6935,26.717,26.67,26.717,18045.6638
2005-07-21 14:45:00,68.2,68.29,68.16,68.29,9579.79683399604,26.7131,26.7484,26.6974,26.7484,9579.7968
2005-07-21 14:50:00,68.31,68.32,68.09,68.09,9691.189820437854,26.7562,26.7601,26.67,26.67,9691.1898
2005-07-21 14:55:00,68.1,68.23,68.07,68.23,19382.379640875708,26.6739,26.7249,26.6622,26.7249,19382.3796
2005-07-21 15:00:00,68.17,68.33,68.17,68.33,6683.579186508864,26.7013,26.764,26.7013,26.764,6683.5792
2005-07-21 15:05:00,68.32,68.34,68.29,68.3,24952.028962966426,26.7601,26.7679,26.7484,26.7523,24952.029
2005-07-21 15:10:00,68.29,68.45,68.29,68.42,17265.912898481234,26.7484,26.811,26.7484,26.7993,17265.9129
2005-07-21 15:15:00,68.41,68.42,68.32,68.33,19159.59366799208,26.7954,26.7993,26.7601,26.764,19159.5937
2005-07-21 15:20:00,68.33,68.41,68.33,68.41,23392.527152781026,26.764,26.7954,26.764,26.7954,23392.5272
2005-07-21 15:25:00,68.4,68.46,68.4,68.43,15706.41108829583,26.7914,26.8149,26.7914,26.8032,15706.4111
2005-07-21 15:30:00,68.4,68.42,68.33,68.35,18714.02172222482,26.7914,26.7993,26.764,26.7719,18714.0217
2005-07-21 15:35:00,68.34,68.36,68.24,68.27,19159.59366799208,26.7679,26.7758,26.7288,26.7405,19159.5937
2005-07-21 15:40:00,68.24,68.27,68.23,68.23,14481.088237435872,26.7288,26.7405,26.7249,26.7249,14481.0882
2005-07-21 15:45:00,68.23,68.24,68.15,68.16,40212.868105495,26.7249,26.7288,26.6935,26.6974,40212.8681
2005-07-21 15:50:00,68.16,68.17,68.15,68.17,26288.7448002682,26.6974,26.7013,26.6935,26.7013,26288.7448
2005-07-21 15:55:00,68.17,68.26,68.16,68.16,53468.63349207091,26.7013,26.7366,26.6974,26.6974,53468.6335
2005-07-22 09:30:00,68.2,68.41,68.2,68.36,8577.259956019709,26.7131,26.7954,26.7131,26.7758,8577.26
2005-07-22 09:35:00,68.38,68.44,68.3,68.3,5569.6493220907205,26.7836,26.8071,26.7523,26.7523,5569.6493
2005-07-22 09:40:00,68.31,68.34,68.14,68.34,9357.01086111241,26.7562,26.7679,26.6896,26.7679,9357.0109
2005-07-22 09:45:00,68.31,68.42,68.31,68.42,5346.863349207091,26.7562,26.7993,26.7562,26.7993,5346.8633
2005-07-22 09:50:00,68.45,68.64,68.4,68.59,6460.793213625236,26.811,26.8854,26.7914,26.8659,6460.7932
2005-07-22 09:55:00,68.62,68.72,68.61,68.72,8354.47398313608,26.8776,26.9168,26.8737,26.9168,8354.474
2005-07-22 10:00:00,68.68,68.76,68.66,68.7,4344.326471230762,26.9011,26.9324,26.8933,26.9089,4344.3265
2005-07-22 10:05:00,68.69,68.69,68.38,68.5,8577.259956019709,26.905,26.905,26.7836,26.8306,8577.26
2005-07-22 10:10:00,68.54,68.57,68.42,68.52,4010.1475119053184,26.8463,26.858,26.7993,26.8384,4010.1475
2005-07-22 10:15:00,68.46,68.54,68.46,68.54,3230.396606812618,26.8149,26.8463,26.8149,26.8463,3230.3966
2005-07-22 10:20:00,68.53,68.59,68.45,68.5,11807.656562832326,26.8424,26.8659,26.811,26.8306,11807.6566
2005-07-22 10:25:00,68.5,68.5,68.31,68.31,11473.477603506884,26.8306,26.8306,26.7562,26.7562,11473.4776
2005-07-22 10:30:00,68.24,68.36,68.23,68.33,14592.481223877689,26.7288,26.7758,26.7249,26.764,14592.4812
2005-07-22 10:35:00,68.33,68.33,68.25,68.3,7351.937105159751,26.764,26.764,26.7327,26.7523,7351.9371
2005-07-22 10:40:00,68.3,68.33,68.24,68.24,17265.912898481234,26.7523,26.764,26.7288,26.7288,17265.9129
2005-07-22 10:45:00,68.24,68.27,68.23,68.27,27736.853624011783,26.7288,26.7405,26.7249,26.7405,27736.8536
2005-07-22 10:50:00,68.31,68.33,68.26,68.27,7463.330091601565,26.7562,26.764,26.7366,26.7405,7463.3301
2005-07-22 10:55:00,68.28,68.32,68.28,68.29,3787.3615390216896,26.7444,26.7601,26.7444,26.7484,3787.3615
2005-07-22 11:00:00,68.28,68.4,68.27,68.38,5681.042308532535,26.7444,26.7914,26.7405,26.7836,5681.0423
2005-07-22 11:05:00,68.37,68.37,68.3,68.3,7797.509050927008,26.7797,26.7797,26.7523,26.7523,7797.5091
2005-07-22 11:10:00,68.31,68.31,68.2,68.23,9022.831901786967,26.7562,26.7562,26.7131,26.7249,9022.8319
2005-07-22 11:15:00,68.23,68.32,68.22,68.29,12253.228508599585,26.7249,26.7601,26.7209,26.7484,12253.2285
2005-07-22 11:20:00,68.31,68.31,68.2,68.2,3119.003620370803,26.7562,26.7562,26.7131,26.7131,3119.0036
2005-07-22 11:25:00,68.18,68.18,68.11,68.18,2784.82466104536,26.7053,26.7053,26.6778,26.7053,2784.8247
2005-07-22 11:30:00,68.18,68.22,68.14,68.16,5124.077376323463,26.7053,26.7209,26.6896,26.6974,5124.0774
2005-07-22 11:35:00,68.19,68.19,68.05,68.06,6683.579186508864,26.7092,26.7092,26.6543,26.6583,6683.5792
2005-07-22 11:40:00,68.02,68.1,68.02,68.1,7351.937105159751,26.6426,26.6739,26.6426,26.6739,7351.9371
2005-07-22 11:45:00,68.1,68.22,68.1,68.2,6238.007240741606,26.6739,26.7209,26.6739,26.7131,6238.0072
2005-07-22 11:50:00,68.2,68.22,68.18,68.18,2673.4316746035456,26.7131,26.7209,26.7053,26.7053,2673.4317
2005-07-22 11:55:00,68.2,68.24,68.2,68.24,4567.11244411439,26.7131,26.7288,26.7131,26.7288,4567.1124
2005-07-22 12:00:00,68.24,68.24,68.17,68.23,6906.365159392493,26.7288,26.7288,26.7013,26.7249,6906.3652
2005-07-22 12:05:00,68.23,68.25,68.17,68.17,8911.438915345152,26.7249,26.7327,26.7013,26.7013,8911.4389
2005-07-22 12:10:00,68.16,68.21,68.15,68.19,6460.793213625236,26.6974,26.717,26.6935,26.7092,6460.7932
2005-07-22 12:15:00,68.19,68.3,68.19,68.26,7463.330091601565,26.7092,26.7523,26.7092,26.7366,7463.3301
2005-07-22 12:20:00,68.24,68.24,68.21,68.22,5792.435294974349,26.7288,26.7288,26.717,26.7209,5792.4353
2005-07-22 12:25:00,68.22,68.24,68.22,68.24,5012.684389881648,26.7209,26.7288,26.7209,26.7288,5012.6844
2005-07-22 12:30:00,68.24,68.31,68.23,68.31,6238.007240741606,26.7288,26.7562,26.7249,26.7562,6238.0072
2005-07-22 12:35:00,68.31,68.35,68.29,68.35,7017.758145834308,26.7562,26.7719,26.7484,26.7719,7017.7581
2005-07-22 12:40:00,68.33,68.41,68.31,68.33,7908.902037368823,26.764,26.7954,26.7562,26.764,7908.902
2005-07-22 12:45:00,68.38,68.42,68.33,68.34,6015.221267857978,26.7836,26.7993,26.764,26.7679,6015.2213
2005-07-22 12:50:00,68.4,68.51,68.4,68.5,9913.975793321482,26.7914,26.8345,26.7914,26.8306,9913.9758
2005-07-22 12:55:00,68.51,68.51,68.44,68.44,10693.726698414182,26.8345,26.8345,26.8071,26.8071,10693.7267
2005-07-22 13:00:00,68.44,68.47,68.43,68.46,5903.828281416163,26.8071,26.8189,26.8032,26.8149,5903.8283
2005-07-22 13:05:00,68.51,68.54,68.48,68.51,6126.614254299792,26.8345,26.8463,26.8228,26.8345,6126.6143
2005-07-22 13:10:00,68.51,68.51,68.49,68.49,3787.3615390216896,26.8345,26.8345,26.8267,26.8267,3787.3615
2005-07-22 13:15:00,68.48,68.51,68.47,68.51,4010.1475119053184,26.8228,26.8345,26.8189,26.8345,4010.1475
2005-07-22 13:20:00,68.51,68.52,68.51,68.51,2896.2176474871744,26.8345,26.8384,26.8345,26.8345,2896.2176
2005-07-22 13:25:00,68.51,68.59,68.5,68.58,3230.396606812618,26.8345,26.8659,26.8306,26.8619,3230.3966
2005-07-22 13:30:00,68.57,68.63,68.55,68.63,3341.789593254432,26.858,26.8815,26.8502,26.8815,3341.7896
2005-07-22 13:35:00,68.63,68.67,68.62,68.67,4455.719457672576,26.8815,26.8972,26.8776,26.8972,4455.7195
2005-07-22 13:40:00,68.67,68.67,68.63,68.65,2227.859728836288,26.8972,26.8972,26.8815,26.8894,2227.8597
2005-07-22 13:45:00,68.65,68.65,68.57,68.63,4121.540498347133,26.8894,26.8894,26.858,26.8815,4121.5405
2005-07-22 13:50:00,68.63,68.7,68.63,68.66,3453.182579696246,26.8815,26.9089,26.8815,26.8933,3453.1826
2005-07-22 13:55:00,68.68,68.68,68.6,68.65,11250.691630623254,26.9011,26.9011,26.8698,26.8894,11250.6916
2005-07-22 14:00:00,68.65,68.65,68.59,68.59,2339.252715278102,26.8894,26.8894,26.8659,26.8659,2339.2527
2005-07-22 14:05:00,68.57,68.59,68.5,68.56,3341.789593254432,26.858,26.8659,26.8306,26.8541,3341.7896
2005-07-22 14:10:00,68.56,68.59,68.55,68.59,2227.859728836288,26.8541,26.8659,26.8502,26.8659,2227.8597
2005-07-22 14:15:00,68.58,68.58,68.55,68.58,3341.789593254432,26.8619,26.8619,26.8502,26.8619,3341.7896
2005-07-22 14:20:00,68.59,68.59,68.49,68.51,3898.754525463504,26.8659,26.8659,26.8267,26.8345,3898.7545
2005-07-22 14:25:00,68.55,68.59,68.55,68.57,1782.2877830690304,26.8502,26.8659,26.8502,26.858,1782.2878
2005-07-22 14:30:00,68.56,68.57,68.52,68.56,2784.82466104536,26.8541,26.858,26.8384,26.8541,2784.8247
2005-07-22 14:35:00,68.57,68.67,68.54,68.59,6683.579186508864,26.858,26.8972,26.8463,26.8659,6683.5792
2005-07-22 14:40:00,68.59,68.67,68.59,68.65,7463.330091601565,26.8659,26.8972,26.8659,26.8894,7463.3301
2005-07-22 14:45:00,68.66,68.72,68.66,68.66,10136.76176620511,26.8933,26.9168,26.8933,26.8933,10136.7618
2005-07-22 14:50:00,68.66,68.7,68.66,68.68,5346.863349207091,26.8933,26.9089,26.8933,26.9011,5346.8633
2005-07-22 14:55:00,68.7,68.87,68.7,68.81,13255.765386575917,26.9089,26.9755,26.9089,26.952,13255.7654
2005-07-22 15:00:00,68.81,68.82,68.68,68.8,13701.337332343172,26.952,26.9559,26.9011,26.9481,13701.3373
2005-07-22 15:05:00,68.79,68.88,68.77,68.77,10359.54773908874,26.9442,26.9794,26.9364,26.9364,10359.5477
2005-07-22 15:10:00,68.77,68.77,68.76,68.76,2450.645701719917,26.9364,26.9364,26.9324,26.9324,2450.6457
2005-07-22 15:15:00,68.76,68.76,68.61,68.65,13924.1233052268,26.9324,26.9324,26.8737,26.8894,13924.1233
2005-07-22 15:20:00,68.64,68.66,68.64,68.64,4344.326471230762,26.8854,26.8933,26.8854,26.8854,4344.3265
2005-07-22 15:25:00,68.64,68.75,68.64,68.75,7129.151132276122,26.8854,26.9285,26.8854,26.9285,7129.1511
2005-07-22 15:30:00,68.72,68.72,68.59,68.59,5681.042308532535,26.9168,26.9168,26.8659,26.8659,5681.0423
2005-07-22 15:35:00,68.59,68.73,68.59,68.73,5124.077376323463,26.8659,26.9207,26.8659,26.9207,5124.0774
2005-07-22 15:40:00,68.75,68.84,68.75,68.77,8243.080996694265,26.9285,26.9638,26.9285,26.9364,8243.081
2005-07-22 15:45:00,68.74,68.75,68.73,68.74,10248.154752646926,26.9246,26.9285,26.9207,26.9246,10248.1548
2005-07-22 15:50:00,68.74,68.84,68.73,68.79,13589.944345901358,26.9246,26.9638,26.9207,26.9442,13589.9443
2005-07-22 15:55:00,68.79,68.92,68.77,68.92,23838.09909854828,26.9442,26.9951,26.9364,26.9951,23838.0991
2005-07-25 09:30:00,69.0,69.1,68.96,68.97,26734.316746035456,27.0265,27.0656,27.0108,27.0147,26734.3167
2005-07-25 09:35:00,68.96,68.96,68.8,68.94,5903.828281416163,27.0108,27.0108,26.9481,27.0029,5903.8283
2005-07-25 09:40:00,68.93,68.93,68.85,68.85,2784.82466104536,26.999,26.999,26.9677,26.9677,2784.8247
2005-07-25 09:45:00,68.84,68.94,68.79,68.94,5235.470362765277,26.9638,27.0029,26.9442,27.0029,5235.4704
2005-07-25 09:50:00,68.94,69.03,68.93,68.99,9913.975793321482,27.0029,27.0382,26.999,27.0225,9913.9758
2005-07-25 09:55:00,68.99,69.12,68.99,69.12,4121.540498347133,27.0225,27.0735,27.0225,27.0735,4121.5405
2005-07-25 10:00:00,69.11,69.12,69.0,69.06,6015.221267857978,27.0695,27.0735,27.0265,27.05,6015.2213
2005-07-25 10:05:00,69.06,69.14,69.04,69.14,4455.719457672576,27.05,27.0813,27.0421,27.0813,4455.7195
2005-07-25 10:10:00,69.17,69.2,69.12,69.12,8020.295023810637,27.093,27.1048,27.0735,27.0735,8020.295
2005-07-25 10:15:00,69.15,69.18,69.14,69.16,6238.007240741606,27.0852,27.097,27.0813,27.0891,6238.0072
2005-07-25 10:20:00,69.16,69.2,69.08,69.17,25954.56584094276,27.0891,27.1048,27.0578,27.093,25954.5658
2005-07-25 10:25:00,69.16,69.35,69.16,69.25,9913.975793321482,27.0891,27.1635,27.0891,27.1244,9913.9758
2005-07-25 10:30:00,69.26,69.26,69.11,69.15,8131.688010252452,27.1283,27.1283,27.0695,27.0852,8131.688
2005-07-25 10:35:00,69.17,69.21,69.17,69.21,4232.933484788948,27.093,27.1087,27.093,27.1087,4232.9335
2005-07-25 10:40:00,69.19,69.28,69.18,69.28,4010.1475119053184,27.1009,27.1361,27.097,27.1361,4010.1475
2005-07-25 10:45:00,69.27,69.35,69.21,69.27,17265.912898481234,27.1322,27.1635,27.1087,27.1322,17265.9129
2005-07-25 10:50:00,69.27,69.3,69.25,69.28,3453.182579696246,27.1322,27.144,27.1244,27.1361,3453.1826
2005-07-25 10:55:00,69.29,69.3,69.26,69.28,3007.610633928989,27.14,27.144,27.1283,27.1361,3007.6106
2005-07-25 11:00:00,69.25,69.25,69.19,69.19,1448.1088237435872,27.1244,27.1244,27.1009,27.1009,1448.1088
2005-07-25 11:05:00,69.19,69.19,69.09,69.12,3898.754525463504,27.1009,27.1009,27.0617,27.0735,3898.7545
2005-07-25 11:10:00,69.12,69.21,69.12,69.21,2562.0386881617314,27.0735,27.1087,27.0735,27.1087,2562.0387
2005-07-25 11:15:00,69.22,69.22,69.17,69.19,2784.82466104536,27.1126,27.1126,27.093,27.1009,2784.8247
2005-07-25 11:20:00,69.19,69.19,69.12,69.13,2339.252715278102,27.1009,27.1009,27.0735,27.0774,2339.2527
2005-07-25 11:25:00,69.13,69.17,69.13,69.17,2673.4316746035456,27.0774,27.093,27.0774,27.093,2673.4317
2005-07-25 11:30:00,69.15,69.3,69.15,69.29,4121.540498347133,27.0852,27.144,27.0852,27.14,4121.5405
2005-07-25 11:35:00,69.29,69.29,69.22,69.28,8243.080996694265,27.14,27.14,27.1126,27.1361,8243.081
2005-07-25 11:40:00,69.28,69.35,69.26,69.32,14926.66018320313,27.1361,27.1635,27.1283,27.1518,14926.6602
2005-07-25 11:45:00,69.32,69.35,69.3,69.3,2339.252715278102,27.1518,27.1635,27.144,27.144,2339.2527
2005-07-25 11:50:00,69.3,69.3,69.21,69.25,7129.151132276122,27.144,27.144,27.1087,27.1244,7129.1511
2005-07-25 11:55:00,69.26,69.32,69.26,69.3,4121.540498347133,27.1283,27.1518,27.1283,27.144,4121.5405
2005-07-25 12:00:00,69.3,69.3,69.26,69.3,7017.758145834308,27.144,27.144,27.1283,27.144,7017.7581
2005-07-25 12:05:00,69.32,69.33,69.29,69.29,668.3579186508864,27.1518,27.1557,27.14,27.14,668.3579
2005-07-25 12:10:00,69.3,69.32,69.28,69.32,2227.859728836288,27.144,27.1518,27.1361,27.1518,2227.8597
2005-07-25 12:15:00,69.3,69.33,69.3,69.33,2673.4316746035456,27.144,27.1557,27.144,27.1557,2673.4317
2005-07-25 12:20:00,69.32,69.32,69.27,69.27,2896.2176474871744,27.1518,27.1518,27.1322,27.1322,2896.2176
2005-07-25 12:25:00,69.26,69.28,69.26,69.26,3230.396606812618,27.1283,27.1361,27.1283,27.1283,3230.3966
2005-07-25 12:30:00,69.25,69.28,69.25,69.27,1336.7158373017728,27.1244,27.1361,27.1244,27.1322,1336.7158
2005-07-25 12:35:00,69.29,69.29,69.22,69.26,1559.5018101854016,27.14,27.14,27.1126,27.1283,1559.5018
2005-07-25 12:40:00,69.26,69.29,69.26,69.29,2339.252715278102,27.1283,27.14,27.1283,27.14,2339.2527
2005-07-25 12:45:00,69.3,69.39,69.3,69.34,8688.652942461524,27.144,27.1792,27.144,27.1596,8688.6529
2005-07-25 12:50:00,69.33,69.33,69.3,69.31,1670.894796627216,27.1557,27.1557,27.144,27.1479,1670.8948
2005-07-25 12:55:00,69.31,69.34,69.3,69.3,3007.610633928989,27.1479,27.1596,27.144,27.144,3007.6106
2005-07-25 13:00:00,69.32,69.32,69.3,69.32,1336.7158373017728,27.1518,27.1518,27.144,27.1518,1336.7158
2005-07-25 13:05:00,69.32,69.37,69.32,69.37,2450.645701719917,27.1518,27.1714,27.1518,27.1714,2450.6457
2005-07-25 13:10:00,69.37,69.44,69.37,69.4,5458.256335648905,27.1714,27.1988,27.1714,27.1831,5458.2563
2005-07-25 13:15:00,69.38,69.42,69.38,69.41,5681.042308532535,27.1753,27.191,27.1753,27.187,5681.0423
2005-07-25 13:20:00,69.42,69.46,69.42,69.44,2005.0737559526592,27.191,27.2066,27.191,27.1988,2005.0738
2005-07-25 13:25:00,69.44,69.44,69.4,69.4,4455.719457672576,27.1988,27.1988,27.1831,27.1831,4455.7195
2005-07-25 13:30:00,69.4,69.42,69.38,69.41,5346.863349207091,27.1831,27.191,27.1753,27.187,5346.8633
2005-07-25 13:35:00,69.41,69.42,69.38,69.4,3230.396606812618,27.187,27.191,27.1753,27.1831,3230.3966
2005-07-25 13:40:00,69.4,69.46,69.4,69.44,5235.470362765277,27.1831,27.2066,27.1831,27.1988,5235.4704
2005-07-25 13:45:00,69.45,69.51,69.45,69.51,10136.76176620511,27.2027,27.2262,27.2027,27.2262,10136.7618
2005-07-25 13:50:00,69.51,69.58,69.49,69.58,10693.726698414182,27.2262,27.2536,27.2184,27.2536,10693.7267
2005-07-25 13:55:00,69.59,69.62,69.53,69.56,4455.719457672576,27.2575,27.2693,27.234,27.2458,4455.7195
2005-07-25 14:00:00,69.57,69.57,69.44,69.46,13589.944345901358,27.2497,27.2497,27.1988,27.2066,13589.9443
2005-07-25 14:05:00,69.44,69.53,69.42,69.52,5346.863349207091,27.1988,27.234,27.191,27.2301,5346.8633
2005-07-25 14:10:00,69.52,69.53,69.5,69.5,7129.151132276122,27.2301,27.234,27.2223,27.2223,7129.1511
2005-07-25 14:15:00,69.5,69.57,69.5,69.56,9691.189820437854,27.2223,27.2497,27.2223,27.2458,9691.1898
2005-07-25 14:20:00,69.58,69.58,69.53,69.53,3898.754525463504,27.2536,27.2536,27.234,27.234,3898.7545
2005-07-25 14:25:00,69.54,69.54,69.43,69.5,5012.684389881648,27.238,27.238,27.1949,27.2223,5012.6844
2005-07-25 14:30:00,69.51,69.51,69.34,69.43,8131.688010252452,27.2262,27.2262,27.1596,27.1949,8131.688
2005-07-25 14:35:00,69.44,69.44,69.35,69.38,3675.968552579875,27.1988,27.1988,27.1635,27.1753,3675.9686
2005-07-25 14:40:00,69.38,69.45,69.31,69.44,4901.291403439834,27.1753,27.2027,27.1479,27.1988,4901.2914
2005-07-25 14:45:00,69.45,69.45,69.37,69.37,2896.2176474871744,27.2027,27.2027,27.1714,27.1714,2896.2176
2005-07-25 14:50:00,69.38,69.42,69.34,69.36,2673.4316746035456,27.1753,27.191,27.1596,27.1675,2673.4317
2005-07-25 14:55:00,69.38,69.38,69.12,69.13,16263.376020504904,27.1753,27.1753,27.0735,27.0774,16263.376
2005-07-25 15:00:00,69.11,69.12,69.03,69.05,10582.33371197237,27.0695,27.0735,27.0382,27.046,10582.3337
2005-07-25 15:05:00,69.05,69.14,69.05,69.05,5681.042308532535,27.046,27.0813,27.046,27.046,5681.0423
2005-07-25 15:10:00,69.07,69.12,69.07,69.11,2896.2176474871744,27.0539,27.0735,27.0539,27.0695,2896.2176
2005-07-25 15:15:00,69.12,69.16,69.09,69.12,4678.505430556205,27.0735,27.0891,27.0617,27.0735,4678.5054
2005-07-25 15:20:00,69.12,69.12,69.01,69.01,3453.182579696246,27.0735,27.0735,27.0304,27.0304,3453.1826
2005-07-25 15:25:00,69.01,69.18,69.0,69.18,9022.831901786967,27.0304,27.097,27.0265,27.097,9022.8319
2005-07-25 15:30:00,69.19,69.19,69.08,69.08,7240.544118717937,27.1009,27.1009,27.0578,27.0578,7240.5441
2005-07-25 15:35:00,69.09,69.12,69.07,69.12,8577.259956019709,27.0617,27.0735,27.0539,27.0735,8577.26
2005-07-25 15:40:00,69.14,69.33,69.12,69.31,9913.975793321482,27.0813,27.1557,27.0735,27.1479,9913.9758
2005-07-25 15:45:00,69.31,69.32,69.17,69.3,20941.88145106111,27.1479,27.1518,27.093,27.144,20941.8815
2005-07-25 15:50:00,69.32,69.32,69.28,69.31,10025.368779763296,27.1518,27.1518,27.1361,27.1479,10025.3688
2005-07-25 15:55:00,69.3,69.35,69.23,69.27,22389.99027480469,27.144,27.1635,27.1165,27.1322,22389.9903
2005-07-26 09:30:00,69.4,69.46,69.39,69.46,8131.688010252452,27.1831,27.2066,27.1792,27.2066,8131.688
2005-07-26 09:35:00,69.46,69.46,69.24,69.24,8465.866969577895,27.2066,27.2066,27.1205,27.1205,8465.867
2005-07-26 09:40:00,69.24,69.33,69.15,69.28,13589.944345901358,27.1205,27.1557,27.0852,27.1361,13589.9443
2005-07-26 09:45:00,69.29,69.39,69.24,69.39,11696.263576390513,27.14,27.1792,27.1205,27.1792,11696.2636
2005-07-26 09:50:00,69.43,69.68,69.43,69.67,15483.625115412202,27.1949,27.2928,27.1949,27.2889,15483.6251
2005-07-26 09:55:00,69.67,70.24,69.67,70.11,27848.2466104536,27.2889,27.5121,27.2889,27.4612,27848.2466
2005-07-26 10:00:00,70.2,70.25,69.87,69.88,18045.66380357393,27.4965,27.5161,27.3672,27.3711,18045.6638
2005-07-26 10:05:00,69.89,70.1,69.89,69.98,20050.73755952659,27.3751,27.4573,27.3751,27.4103,20050.7376
2005-07-26 10:10:00,69.99,70.03,69.9,69.91,19939.34457308477,27.4142,27.4299,27.379,27.3829,19939.3446
2005-07-26 10:15:00,69.91,70.06,69.91,70.02,23392.527152781026,27.3829,27.4416,27.3829,27.426,23392.5272
2005-07-26 10:20:00,69.97,69.97,69.89,69.91,7351.937105159751,27.4064,27.4064,27.3751,27.3829,7351.9371
2005-07-26 10:25:00,69.91,69.94,69.89,69.89,6349.400227183421,27.3829,27.3946,27.3751,27.3751,6349.4002
2005-07-26 10:30:00,69.86,69.95,69.86,69.92,43220.47873942399,27.3633,27.3986,27.3633,27.3868,43220.4787
2005-07-26 10:35:00,69.91,69.94,69.88,69.94,6906.365159392493,27.3829,27.3946,27.3711,27.3946,6906.3652
2005-07-26 10:40:00,69.94,69.97,69.87,69.87,6238.007240741606,27.3946,27.4064,27.3672,27.3672,6238.0072
2005-07-26 10:45:00,69.88,69.91,69.72,69.79,4344.326471230762,27.3711,27.3829,27.3085,27.3359,4344.3265
2005-07-26 10:50:00,69.82,69.83,69.82,69.82,3230.396606812618,27.3476,27.3516,27.3476,27.3476,3230.3966
2005-07-26 10:55:00,69.82,69.93,69.82,69.9,49569.87896660741,27.3476,27.3907,27.3476,27.379,49569.879
2005-07-26 11:00:00,69.89,69.9,69.87,69.88,6906.365159392493,27.3751,27.379,27.3672,27.3711,6906.3652
2005-07-26 11:05:00,69.88,69.88,69.84,69.84,3007.610633928989,27.3711,27.3711,27.3555,27.3555,3007.6106
2005-07-26 11:10:00,69.82,69.86,69.81,69.86,2784.82466104536,27.3476,27.3633,27.3437,27.3633,2784.8247
2005-07-26 11:15:00,69.84,69.84,69.76,69.8,3453.182579696246,27.3555,27.3555,27.3241,27.3398,3453.1826
2005-07-26 11:20:00,69.79,69.82,69.78,69.78,3341.789593254432,27.3359,27.3476,27.332,27.332,3341.7896
2005-07-26 11:25:00,69.74,69.79,69.74,69.79,2116.466742394474,27.3163,27.3359,27.3163,27.3359,2116.4667
2005-07-26 11:30:00,69.79,69.79,69.77,69.77,2339.252715278102,27.3359,27.3359,27.328,27.328,2339.2527
2005-07-26 11:35:00,69.72,69.79,69.72,69.77,4455.719457672576,27.3085,27.3359,27.3085,27.328,4455.7195
2005-07-26 11:40:00,69.78,69.79,69.74,69.74,3341.789593254432,27.332,27.3359,27.3163,27.3163,3341.7896
2005-07-26 11:45:00,69.74,69.79,69.74,69.79,4567.11244411439,27.3163,27.3359,27.3163,27.3359,4567.1124
2005-07-26 11:50:00,69.79,69.86,69.79,69.82,8800.045928903339,27.3359,27.3633,27.3359,27.3476,8800.0459
2005-07-26 11:55:00,69.81,69.86,69.81,69.86,7463.330091601565,27.3437,27.3633,27.3437,27.3633,7463.3301
2005-07-26 12:00:00,69.86,69.86,69.74,69.74,7908.902037368823,27.3633,27.3633,27.3163,27.3163,7908.902
2005-07-26 12:05:00,69.74,69.77,69.74,69.74,1336.7158373017728,27.3163,27.328,27.3163,27.3163,1336.7158
2005-07-26 12:10:00,69.74,69.74,69.69,69.72,4789.89841699802,27.3163,27.3163,27.2967,27.3085,4789.8984
2005-07-26 12:15:00,69.72,69.73,69.69,69.72,3564.575566138061,27.3085,27.3124,27.2967,27.3085,3564.5756
2005-07-26 12:20:00,69.68,69.69,69.65,69.65,2116.466742394474,27.2928,27.2967,27.281,27.281,2116.4667
2005-07-26 12:25:00,69.65,69.65,69.56,69.58,6460.793213625236,27.281,27.281,27.2458,27.2536,6460.7932
2005-07-26 12:30:00,69.58,69.58,69.54,69.54,3787.3615390216896,27.2536,27.2536,27.238,27.238,3787.3615
2005-07-26 12:35:00,69.54,69.56,69.49,69.5,3341.789593254432,27.238,27.2458,27.2184,27.2223,3341.7896
2005-07-26 12:40:00,69.49,69.53,69.49,69.51,6015.221267857978,27.2184,27.234,27.2184,27.2262,6015.2213
2005-07-26 12:45:00,69.5,69.56,69.5,69.54,3230.396606812618,27.2223,27.2458,27.2223,27.238,3230.3966
2005-07-26 12:50:00,69.53,69.54,69.45,69.45,6238.007240741606,27.234,27.238,27.2027,27.2027,6238.0072
2005-07-26 12:55:00,69.45,69.46,69.43,69.44,4010.1475119053184,27.2027,27.2066,27.1949,27.1988,4010.1475
2005-07-26 13:00:00,69.45,69.56,69.45,69.53,4232.933484788948,27.2027,27.2458,27.2027,27.234,4232.9335
2005-07-26 13:05:00,69.53,69.53,69.45,69.53,5346.863349207091,27.234,27.234,27.2027,27.234,5346.8633
2005-07-26 13:10:00,69.52,69.54,69.47,69.47,3787.3615390216896,27.2301,27.238,27.2105,27.2105,3787.3615
2005-07-26 13:15:00,69.47,69.52,69.47,69.51,2562.0386881617314,27.2105,27.2301,27.2105,27.2262,2562.0387
2005-07-26 13:20:00,69.51,69.51,69.49,69.49,2784.82466104536,27.2262,27.2262,27.2184,27.2184,2784.8247
2005-07-26 13:25:00,69.49,69.57,69.49,69.5,4121.540498347133,27.2184,27.2497,27.2184,27.2223,4121.5405
2005-07-26 13:30:00,69.5,69.56,69.5,69.54,6349.400227183421,27.2223,27.2458,27.2223,27.238,6349.4002
2005-07-26 13:35:00,69.54,69.55,69.47,69.49,5792.435294974349,27.238,27.2419,27.2105,27.2184,5792.4353
2005-07-26 13:40:00,69.49,69.63,69.49,69.56,4678.505430556205,27.2184,27.2732,27.2184,27.2458,4678.5054
2005-07-26 13:45:00,69.61,69.69,69.57,69.63,9802.582806879667,27.2654,27.2967,27.2497,27.2732,9802.5828
2005-07-26 13:50:00,69.65,69.7,69.65,69.66,8020.295023810637,27.281,27.3006,27.281,27.285,8020.295
2005-07-26 13:55:00,69.66,69.68,69.62,69.68,3675.968552579875,27.285,27.2928,27.2693,27.2928,3675.9686
2005-07-26 14:00:00,69.69,69.7,69.6,69.6,5235.470362765277,27.2967,27.3006,27.2615,27.2615,5235.4704
2005-07-26 14:05:00,69.6,69.68,69.59,69.64,4789.89841699802,27.2615,27.2928,27.2575,27.2771,4789.8984
2005-07-26 14:10:00,69.66,69.67,69.63,69.63,2450.645701719917,27.285,27.2889,27.2732,27.2732,2450.6457
2005-07-26 14:15:00,69.64,69.67,69.64,69.67,2005.0737559526592,27.2771,27.2889,27.2771,27.2889,2005.0738
2005-07-26 14:20:00,69.69,69.72,69.69,69.71,6572.18620006705,27.2967,27.3085,27.2967,27.3045,6572.1862
2005-07-26 14:25:00,69.71,69.71,69.63,69.66,5569.6493220907205,27.3045,27.3045,27.2732,27.285,5569.6493
2005-07-26 14:30:00,69.66,69.67,69.56,69.59,16151.983034063089,27.285,27.2889,27.2458,27.2575,16151.983
2005-07-26 14:35:00,69.59,69.61,69.56,69.58,10025.368779763296,27.2575,27.2654,27.2458,27.2536,10025.3688
2005-07-26 14:40:00,69.59,69.59,69.56,69.56,3453.182579696246,27.2575,27.2575,27.2458,27.2458,3453.1826
2005-07-26 14:45:00,69.58,69.69,69.55,69.62,6460.793213625236,27.2536,27.2967,27.2419,27.2693,6460.7932
2005-07-26 14:50:00,69.63,69.71,69.61,69.61,11584.870589948698,27.2732,27.3045,27.2654,27.2654,11584.8706
2005-07-26 14:55:00,69.6,69.63,69.58,69.6,10025.368779763296,27.2615,27.2732,27.2536,27.2615,10025.3688
2005-07-26 15:00:00,69.61,69.61,69.51,69.55,10916.51267129781,27.2654,27.2654,27.2262,27.2419,10916.5127
2005-07-26 15:05:00,69.56,69.56,69.52,69.54,10916.51267129781,27.2458,27.2458,27.2301,27.238,10916.5127
2005-07-26 15:10:00,69.54,69.56,69.52,69.52,5124.077376323463,27.238,27.2458,27.2301,27.2301,5124.0774
2005-07-26 15:15:00,69.52,69.57,69.52,69.56,7797.509050927008,27.2301,27.2497,27.2301,27.2458,7797.5091
2005-07-26 15:20:00,69.57,69.65,69.56,69.64,13032.979413692285,27.2497,27.281,27.2458,27.2771,13032.9794
2005-07-26 15:25:00,69.66,69.69,69.66,69.67,9022.831901786967,27.285,27.2967,27.285,27.2889,9022.8319
2005-07-26 15:30:00,69.69,69.69,69.65,69.65,11696.263576390513,27.2967,27.2967,27.281,27.281,11696.2636
2005-07-26 15:35:00,69.65,69.66,69.62,69.65,47564.80521065475,27.281,27.285,27.2693,27.281,47564.8052
2005-07-26 15:40:00,69.65,69.65,69.59,69.61,26734.316746035456,27.281,27.281,27.2575,27.2654,26734.3167
2005-07-26 15:45:00,69.62,69.73,69.61,69.68,16040.590047621274,27.2693,27.3124,27.2654,27.2928,16040.59
2005-07-26 15:50:00,69.69,69.72,69.66,69.71,19270.98665443389,27.2967,27.3085,27.285,27.3045,19270.9867
2005-07-26 15:55:00,69.72,69.72,69.66,69.68,16708.94796627216,27.3085,27.3085,27.285,27.2928,16708.948
2005-07-27 09:30:00,70.25,70.25,70.25,70.25,13812.730318784988,27.5161,27.5161,27.5161,27.5161,13812.7303
2005-07-27 09:35:00,70.2,70.21,70.07,70.08,85995.38553308073,27.4965,27.5004,27.4456,27.4495,85995.3855
2005-07-27 09:40:00,70.06,70.23,69.8,69.81,29964.71335284808,27.4416,27.5082,27.3398,27.3437,29964.7134
2005-07-27 09:45:00,69.75,69.81,69.48,69.65,17377.305884923047,27.3202,27.3437,27.2145,27.281,17377.3059
2005-07-27 09:50:00,69.66,69.68,69.63,69.68,20941.88145106111,27.285,27.2928,27.2732,27.2928,20941.8815
2005-07-27 09:55:00,69.68,69.69,69.63,69.65,10805.119684855998,27.2928,27.2967,27.2732,27.281,10805.1197
2005-07-27 10:00:00,69.65,69.76,69.65,69.71,25063.421949408243,27.281,27.3241,27.281,27.3045,25063.4219
2005-07-27 10:05:00,69.71,69.71,69.59,69.63,34309.039824078834,27.3045,27.3045,27.2575,27.2732,34309.0398
2005-07-27 10:10:00,69.65,69.7,69.65,69.65,16820.340952713974,27.281,27.3006,27.281,27.281,16820.341
2005-07-27 10:15:00,69.65,69.71,69.63,69.7,20384.916518852035,27.281,27.3045,27.2732,27.3006,20384.9165
2005-07-27 10:20:00,69.7,69.8,69.67,69.76,12030.442535715956,27.3006,27.3398,27.2889,27.3241,12030.4425
2005-07-27 10:25:00,69.81,69.91,69.81,69.89,8688.652942461524,27.3437,27.3829,27.3437,27.3751,8688.6529
2005-07-27 10:30:00,69.91,70.07,69.9,70.07,14703.874210319502,27.3829,27.4456,27.379,27.4456,14703.8742
2005-07-27 10:35:00,70.08,70.48,70.08,70.47,54805.349329372686,27.4495,27.6061,27.4495,27.6022,54805.3493
2005-07-27 10:40:00,70.46,70.46,70.25,70.34,35088.79072917154,27.5983,27.5983,27.5161,27.5513,35088.7907
2005-07-27 10:45:00,70.35,70.4,70.29,70.38,12030.442535715956,27.5552,27.5748,27.5317,27.567,12030.4425
2005-07-27 10:50:00,70.37,70.41,70.36,70.4,20050.73755952659,27.5631,27.5787,27.5591,27.5748,20050.7376
2005-07-27 10:55:00,70.38,70.43,70.35,70.43,11250.691630623254,27.567,27.5866,27.5552,27.5866,11250.6916
2005-07-27 11:00:00,70.42,70.46,70.42,70.43,14369.695250994058,27.5826,27.5983,27.5826,27.5866,14369.6953
2005-07-27 11:05:00,70.44,70.56,70.43,70.56,35422.96968849698,27.5905,27.6375,27.5866,27.6375,35422.9697
2005-07-27 11:10:00,70.57,70.58,70.5,70.5,23949.49208499009,27.6414,27.6453,27.614,27.614,23949.4921
2005-07-27 11:15:00,70.51,70.65,70.51,70.61,23503.92013922284,27.6179,27.6727,27.6179,27.6571,23503.9201
2005-07-27 11:20:00,70.61,70.64,70.51,70.56,17822.877830690304,27.6571,27.6688,27.6179,27.6375,17822.8778
2005-07-27 11:25:00,70.56,70.56,70.51,70.52,8131.688010252452,27.6375,27.6375,27.6179,27.6218,8131.688
2005-07-27 11:30:00,70.52,70.53,70.52,70.53,7686.116064485194,27.6218,27.6257,27.6218,27.6257,7686.1161
2005-07-27 11:35:00,70.53,70.54,70.5,70.53,13812.730318784988,27.6257,27.6296,27.614,27.6257,13812.7303
2005-07-27 11:40:00,70.53,70.56,70.51,70.56,9802.582806879667,27.6257,27.6375,27.6179,27.6375,9802.5828
2005-07-27 11:45:00,70.57,70.62,70.57,70.62,12698.80045436684,27.6414,27.661,27.6414,27.661,12698.8005
2005-07-27 11:50:00,70.61,70.68,70.52,70.52,23281.13416633921,27.6571,27.6845,27.6218,27.6218,23281.1342
2005-07-27 11:55:00,70.52,70.52,70.38,70.39,6460.793213625236,27.6218,27.6218,27.567,27.5709,6460.7932
2005-07-27 12:00:00,70.4,70.47,70.39,70.47,9022.831901786967,27.5748,27.6022,27.5709,27.6022,9022.8319
2005-07-27 12:05:00,70.5,70.52,70.46,70.52,5903.828281416163,27.614,27.6218,27.5983,27.6218,5903.8283
2005-07-27 12:10:00,70.52,70.52,70.45,70.49,4455.719457672576,27.6218,27.6218,27.5944,27.6101,4455.7195
2005-07-27 12:15:00,70.49,70.53,70.45,70.45,2450.645701719917,27.6101,27.6257,27.5944,27.5944,2450.6457
2005-07-27 12:20:00,70.43,70.44,70.22,70.24,23392.527152781026,27.5866,27.5905,27.5043,27.5121,23392.5272
2005-07-27 12:25:00,70.25,70.28,70.22,70.28,1448.1088237435872,27.5161,27.5278,27.5043,27.5278,1448.1088
2005-07-27 12:30:00,70.25,70.3,70.09,70.1,13478.551359459543,27.5161,27.5356,27.4534,27.4573,13478.5514
2005-07-27 12:35:00,70.17,70.17,70.06,70.09,3564.575566138061,27.4847,27.4847,27.4416,27.4534,3564.5756
2005-07-27 12:40:00,70.09,70.2,70.09,70.2,4344.326471230762,27.4534,27.4965,27.4534,27.4965,4344.3265
2005-07-27 12:45:00,70.21,70.21,70.19,70.2,2784.82466104536,27.5004,27.5004,27.4926,27.4965,2784.8247
2005-07-27 12:50:00,70.21,70.25,70.2,70.25,2896.2176474871744,27.5004,27.5161,27.4965,27.5161,2896.2176
2005-07-27 12:55:00,70.25,70.27,70.23,70.23,3453.182579696246,27.5161,27.5239,27.5082,27.5082,3453.1826
2005-07-27 13:00:00,70.22,70.27,70.22,70.26,3564.575566138061,27.5043,27.5239,27.5043,27.52,3564.5756
2005-07-27 13:05:00,70.26,70.26,70.13,70.2,4567.11244411439,27.52,27.52,27.4691,27.4965,4567.1124
2005-07-27 13:10:00,70.2,70.25,70.2,70.25,891.1438915345152,27.4965,27.5161,27.4965,27.5161,891.1439
2005-07-27 13:15:00,70.25,70.26,70.24,70.25,1893.6807695108448,27.5161,27.52,27.5121,27.5161,1893.6808
2005-07-27 13:20:00,70.26,70.33,70.26,70.33,5681.042308532535,27.52,27.5474,27.52,27.5474,5681.0423
2005-07-27 13:25:00,70.32,70.34,70.31,70.33,7797.509050927008,27.5435,27.5513,27.5396,27.5474,7797.5091
2005-07-27 13:30:00,70.34,70.37,70.34,70.36,6794.972172950679,27.5513,27.5631,27.5513,27.5591,6794.9722
2005-07-27 13:35:00,70.37,70.39,70.32,70.32,8131.688010252452,27.5631,27.5709,27.5435,27.5435,8131.688
2005-07-27 13:40:00,70.32,70.36,70.32,70.35,4455.719457672576,27.5435,27.5591,27.5435,27.5552,4455.7195
2005-07-27 13:45:00,70.35,70.36,70.3,70.3,8577.259956019709,27.5552,27.5591,27.5356,27.5356,8577.26
2005-07-27 13:50:00,70.29,70.3,70.29,70.3,4567.11244411439,27.5317,27.5356,27.5317,27.5356,4567.1124
2005-07-27 13:55:00,70.3,70.32,70.3,70.32,2339.252715278102,27.5356,27.5435,27.5356,27.5435,2339.2527
2005-07-27 14:00:00,70.32,70.38,70.31,70.36,8020.295023810637,27.5435,27.567,27.5396,27.5591,8020.295
2005-07-27 14:05:00,70.36,70.39,70.32,70.32,6906.365159392493,27.5591,27.5709,27.5435,27.5435,6906.3652
2005-07-27 14:10:00,70.32,70.4,70.29,70.38,33529.28891898614,27.5435,27.5748,27.5317,27.567,33529.2889
2005-07-27 14:15:00,70.38,70.42,70.38,70.42,10916.51267129781,27.567,27.5826,27.567,27.5826,10916.5127
2005-07-27 14:20:00,70.42,70.47,70.42,70.43,4789.89841699802,27.5826,27.6022,27.5826,27.5866,4789.8984
2005-07-27 14:25:00,70.42,70.42,70.35,70.38,5458.256335648905,27.5826,27.5826,27.5552,27.567,5458.2563
2005-07-27 14:30:00,70.38,70.41,70.36,70.36,11584.870589948698,27.567,27.5787,27.5591,27.5591,11584.8706
2005-07-27 14:35:00,70.37,70.37,70.32,70.34,5792.435294974349,27.5631,27.5631,27.5435,27.5513,5792.4353
2005-07-27 14:40:00,70.33,70.34,70.3,70.33,16931.73393915579,27.5474,27.5513,27.5356,27.5474,16931.7339
2005-07-27 14:45:00,70.33,70.39,70.33,70.37,5792.435294974349,27.5474,27.5709,27.5474,27.5631,5792.4353
2005-07-27 14:50:00,70.37,70.45,70.37,70.43,11139.29864418144,27.5631,27.5944,27.5631,27.5866,11139.2986
2005-07-27 14:55:00,70.44,70.51,70.42,70.44,8688.652942461524,27.5905,27.6179,27.5826,27.5905,8688.6529
2005-07-27 15:00:00,70.44,70.45,70.42,70.44,19605.16561375933,27.5905,27.5944,27.5826,27.5905,19605.1656
2005-07-27 15:05:00,70.47,70.52,70.45,70.5,10916.51267129781,27.6022,27.6218,27.5944,27.614,10916.5127
2005-07-27 15:10:00,70.5,70.58,70.48,70.56,12476.014481483213,27.614,27.6453,27.6061,27.6375,12476.0145
2005-07-27 15:15:00,70.57,70.71,70.55,70.66,7240.544118717937,27.6414,27.6962,27.6336,27.6767,7240.5441
2005-07-27 15:20:00,70.67,70.67,70.52,70.54,10916.51267129781,27.6806,27.6806,27.6218,27.6296,10916.5127
2005-07-27 15:25:00,70.54,70.56,70.52,70.53,7463.330091601565,27.6296,27.6375,27.6218,27.6257,7463.3301
2005-07-27 15:30:00,70.53,70.56,70.53,70.56,8911.438915345152,27.6257,27.6375,27.6257,27.6375,8911.4389
2005-07-27 15:35:00,70.55,70.55,70.52,70.53,47564.80521065475,27.6336,27.6336,27.6218,27.6257,47564.8052
2005-07-27 15:40:00,70.53,70.53,70.52,70.53,19827.951586642965,27.6257,27.6257,27.6218,27.6257,19827.9516
2005-07-27 15:45:00,70.53,70.58,70.53,70.56,17377.305884923047,27.6257,27.6453,27.6257,27.6375,17377.3059
2005-07-27 15:50:00,70.57,70.6,70.57,70.59,18268.44977645756,27.6414,27.6532,27.6414,27.6492,18268.4498
2005-07-27 15:55:00,70.58,70.61,70.5,70.58,23281.13416633921,27.6453,27.6571,27.614,27.6453,23281.1342
2005-07-28 09:30:00,70.73,71.1,70.73,71.05,20162.130545968408,27.7041,27.849,27.7041,27.8294,20162.1305
2005-07-28 09:35:00,71.1,71.1,70.79,70.79,11473.477603506884,27.849,27.849,27.7276,27.7276,11473.4776
2005-07-28 09:40:00,70.79,70.79,70.7,70.79,9579.79683399604,27.7276,27.7276,27.6923,27.7276,9579.7968
2005-07-28 09:45:00,70.79,70.92,70.79,70.88,7017.758145834308,27.7276,27.7785,27.7276,27.7628,7017.7581
2005-07-28 09:50:00,70.88,70.89,70.8,70.86,7240.544118717937,27.7628,27.7667,27.7315,27.755,7240.5441
2005-07-28 09:55:00,70.83,70.86,70.74,70.75,6349.400227183421,27.7432,27.755,27.708,27.7119,6349.4002
2005-07-28 10:00:00,70.72,70.86,70.71,70.86,10582.33371197237,27.7002,27.755,27.6962,27.755,10582.3337
2005-07-28 10:05:00,70.88,70.93,70.83,70.89,7129.151132276122,27.7628,27.7824,27.7432,27.7667,7129.1511
2005-07-28 10:10:00,70.87,70.97,70.86,70.97,8465.866969577895,27.7589,27.7981,27.755,27.7981,8465.867
2005-07-28 10:15:00,71.05,71.37,71.05,71.32,28182.425569779043,27.8294,27.9547,27.8294,27.9352,28182.4256
2005-07-28 10:20:00,71.32,71.32,71.15,71.17,8688.652942461524,27.9352,27.9352,27.8686,27.8764,8688.6529
2005-07-28 10:25:00,71.17,71.24,71.09,71.18,10025.368779763296,27.8764,27.9038,27.8451,27.8803,10025.3688
2005-07-28 10:30:00,71.26,71.26,71.18,71.2,3007.610633928989,27.9117,27.9117,27.8803,27.8882,3007.6106
2005-07-28 10:35:00,71.2,71.4,71.2,71.4,110724.62852316353,27.8882,27.9665,27.8882,27.9665,110724.6285
2005-07-28 10:40:00,71.36,71.4,71.3,71.38,10582.33371197237,27.9508,27.9665,27.9273,27.9587,10582.3337
2005-07-28 10:45:00,71.37,71.4,71.3,71.4,5346.863349207091,27.9547,27.9665,27.9273,27.9665,5346.8633
2005-07-28 10:50:00,71.4,71.45,71.4,71.44,7463.330091601565,27.9665,27.9861,27.9665,27.9822,7463.3301
2005-07-28 10:55:00,71.43,71.43,71.32,71.32,13812.730318784988,27.9783,27.9783,27.9352,27.9352,13812.7303
2005-07-28 11:00:00,71.2,71.28,71.14,71.19,4901.291403439834,27.8882,27.9195,27.8647,27.8842,4901.2914
2005-07-28 11:05:00,71.18,71.18,71.13,71.16,6015.221267857978,27.8803,27.8803,27.8607,27.8725,6015.2213
2005-07-28 11:10:00,71.16,71.27,71.14,71.25,10025.368779763296,27.8725,27.9156,27.8647,27.9077,10025.3688
2005-07-28 11:15:00,71.25,71.43,71.24,71.38,8243.080996694265,27.9077,27.9783,27.9038,27.9587,8243.081
2005-07-28 11:20:00,71.34,71.43,71.32,71.42,13255.765386575917,27.943,27.9783,27.9352,27.9743,13255.7654
2005-07-28 11:25:00,71.37,71.38,71.37,71.38,7017.758145834308,27.9547,27.9587,27.9547,27.9587,7017.7581
2005-07-28 11:30:00,71.4,71.41,71.38,71.38,2896.2176474871744,27.9665,27.9704,27.9587,27.9587,2896.2176
2005-07-28 11:35:00,71.37,71.38,71.3,71.3,17377.305884923047,27.9547,27.9587,27.9273,27.9273,17377.3059
2005-07-28 11:40:00,71.35,71.46,71.35,71.38,11027.905657739626,27.9469,27.99,27.9469,27.9587,11027.9057
2005-07-28 11:45:00,71.36,71.46,71.35,71.41,5235.470362765277,27.9508,27.99,27.9469,27.9704,5235.4704
2005-07-28 11:50:00,71.46,71.46,71.31,71.34,5458.256335648905,27.99,27.99,27.9312,27.943,5458.2563
2005-07-28 11:55:00,71.34,71.44,71.3,71.32,5681.042308532535,27.943,27.9822,27.9273,27.9352,5681.0423
2005-07-28 12:00:00,71.32,71.37,71.32,71.35,8354.47398313608,27.9352,27.9547,27.9352,27.9469,8354.474
2005-07-28 12:05:00,71.36,71.46,71.35,71.45,6572.18620006705,27.9508,27.99,27.9469,27.9861,6572.1862
2005-07-28 12:10:00,71.44,71.44,71.39,71.41,7240.544118717937,27.9822,27.9822,27.9626,27.9704,7240.5441
2005-07-28 12:15:00,71.41,71.42,71.37,71.38,10359.54773908874,27.9704,27.9743,27.9547,27.9587,10359.5477
2005-07-28 12:20:00,71.37,71.42,71.37,71.39,28850.78348842993,27.9547,27.9743,27.9547,27.9626,28850.7835
2005-07-28 12:25:00,71.39,71.39,71.37,71.37,3230.396606812618,27.9626,27.9626,27.9547,27.9547,3230.3966
2005-07-28 12:30:00,71.37,71.38,71.37,71.38,16931.73393915579,27.9547,27.9587,27.9547,27.9587,16931.7339
2005-07-28 12:35:00,71.37,71.38,71.37,71.38,9579.79683399604,27.9547,27.9587,27.9547,27.9587,9579.7968
2005-07-28 12:40:00,71.38,71.46,71.37,71.37,5569.6493220907205,27.9587,27.99,27.9547,27.9547,5569.6493
2005-07-28 12:45:00,71.37,71.38,71.37,71.38,8243.080996694265,27.9547,27.9587,27.9547,27.9587,8243.081
2005-07-28 12:50:00,71.37,71.37,71.37,71.37,668.3579186508864,27.9547,27.9547,27.9547,27.9547,668.3579
2005-07-28 12:55:00,71.38,71.38,71.37,71.37,6794.972172950679,27.9587,27.9587,27.9547,27.9547,6794.9722
2005-07-28 13:00:00,71.37,71.38,71.37,71.38,17822.877830690304,27.9547,27.9587,27.9547,27.9587,17822.8778
2005-07-28 13:05:00,71.38,71.42,71.37,71.42,117519.6006961142,27.9587,27.9743,27.9547,27.9743,117519.6007
2005-07-28 13:10:00,71.42,71.42,71.36,71.37,13812.730318784988,27.9743,27.9743,27.9508,27.9547,13812.7303
2005-07-28 13:15:00,71.37,71.41,71.34,71.41,7351.937105159751,27.9547,27.9704,27.943,27.9704,7351.9371
2005-07-28 13:20:00,71.41,71.46,71.41,71.45,12921.586427250471,27.9704,27.99,27.9704,27.9861,12921.5864
2005-07-28 13:25:00,71.46,71.55,71.46,71.54,3898.754525463504,27.99,28.0253,27.99,28.0213,3898.7545
2005-07-28 13:30:00,71.54,71.54,71.35,71.41,8354.47398313608,28.0213,28.0213,27.9469,27.9704,8354.474
2005-07-28 13:35:00,71.42,71.55,71.36,71.37,10470.940725530554,27.9743,28.0253,27.9508,27.9547,10470.9407
2005-07-28 13:40:00,71.36,71.4,71.22,71.28,11250.691630623254,27.9508,27.9665,27.896,27.9195,11250.6916
2005-07-28 13:45:00,71.28,71.36,71.23,71.29,4455.719457672576,27.9195,27.9508,27.8999,27.9234,4455.7195
2005-07-28 13:50:00,71.33,71.34,71.28,71.3,9134.22488822878,27.9391,27.943,27.9195,27.9273,9134.2249
2005-07-28 13:55:00,71.28,71.28,71.22,71.24,5792.435294974349,27.9195,27.9195,27.896,27.9038,5792.4353
2005-07-28 14:00:00,71.25,71.32,71.25,71.32,3787.3615390216896,27.9077,27.9352,27.9077,27.9352,3787.3615
2005-07-28 14:05:00,71.32,71.32,71.3,71.31,9579.79683399604,27.9352,27.9352,27.9273,27.9312,9579.7968
2005-07-28 14:10:00,71.31,71.33,71.25,71.32,4232.933484788948,27.9312,27.9391,27.9077,27.9352,4232.9335
2005-07-28 14:15:00,71.32,71.35,71.29,71.29,19493.77262731752,27.9352,27.9469,27.9234,27.9234,19493.7726
2005-07-28 14:20:00,71.22,71.37,71.22,71.37,6126.614254299792,27.896,27.9547,27.896,27.9547,6126.6143
2005-07-28 14:25:00,71.37,71.37,71.33,71.35,5124.077376323463,27.9547,27.9547,27.9391,27.9469,5124.0774
2005-07-28 14:30:00,71.35,71.45,71.34,71.45,8465.866969577895,27.9469,27.9861,27.943,27.9861,8465.867
2005-07-28 14:35:00,71.45,71.45,71.4,71.4,4789.89841699802,27.9861,27.9861,27.9665,27.9665,4789.8984
2005-07-28 14:40:00,71.4,71.45,71.39,71.42,6683.579186508864,27.9665,27.9861,27.9626,27.9743,6683.5792
2005-07-28 14:45:00,71.42,71.48,71.41,71.48,7574.723078043379,27.9743,27.9978,27.9704,27.9978,7574.7231
2005-07-28 14:50:00,71.5,71.62,71.5,71.57,6238.007240741606,28.0057,28.0527,28.0057,28.0331,6238.0072
2005-07-28 14:55:00,71.57,71.63,71.55,71.56,6683.579186508864,28.0331,28.0566,28.0253,28.0292,6683.5792
2005-07-28 15:00:00,71.53,71.53,71.38,71.49,10470.940725530554,28.0174,28.0174,27.9587,28.0018,10470.9407
2005-07-28 15:05:00,71.46,71.49,71.44,71.48,5569.6493220907205,27.99,28.0018,27.9822,27.9978,5569.6493
2005-07-28 15:10:00,71.48,71.49,71.44,71.47,11473.477603506884,27.9978,28.0018,27.9822,27.9939,11473.4776
2005-07-28 15:15:00,71.45,71.49,71.45,71.48,41549.58394279677,27.9861,28.0018,27.9861,27.9978,41549.5839
2005-07-28 15:20:00,71.48,71.49,71.44,71.47,61711.71448876518,27.9978,28.0018,27.9822,27.9939,61711.7145
2005-07-28 15:25:00,71.48,71.48,71.47,71.47,3007.610633928989,27.9978,27.9978,27.9939,27.9939,3007.6106
2005-07-28 15:30:00,71.48,71.48,71.4,71.4,5458.256335648905,27.9978,27.9978,27.9665,27.9665,5458.2563
2005-07-28 15:35:00,71.4,71.42,71.24,71.29,19048.200681550265,27.9665,27.9743,27.9038,27.9234,19048.2007
2005-07-28 15:40:00,71.29,71.32,71.21,71.28,14815.267196761317,27.9234,27.9352,27.8921,27.9195,14815.2672
2005-07-28 15:45:00,71.3,71.3,71.2,71.21,21833.02534259562,27.9273,27.9273,27.8882,27.8921,21833.0253
2005-07-28 15:50:00,71.21,71.44,71.21,71.41,28405.21154266268,27.8921,27.9822,27.8921,27.9704,28405.2115
2005-07-28 15:55:00,71.38,71.42,71.37,71.42,23949.49208499009,27.9587,27.9743,27.9547,27.9743,23949.4921
2005-07-29 09:30:00,71.42,71.55,71.38,71.47,26400.137786710013,27.9743,28.0253,27.9587,27.9939,26400.1378
2005-07-29 09:35:00,71.47,71.47,71.08,71.09,18045.66380357393,27.9939,27.9939,27.8412,27.8451,18045.6638
2005-07-29 09:40:00,71.14,71.19,70.96,71.19,10693.726698414182,27.8647,27.8842,27.7942,27.8842,10693.7267
2005-07-29 09:45:00,71.22,71.41,71.22,71.36,11919.04954927414,27.896,27.9704,27.896,27.9508,11919.0495
2005-07-29 09:50:00,71.36,71.5,71.32,71.47,6794.972172950679,27.9508,28.0057,27.9352,27.9939,6794.9722
2005-07-29 09:55:00,71.46,71.58,71.44,71.54,18936.807695108448,27.99,28.037,27.9822,28.0213,18936.8077
2005-07-29 10:00:00,71.54,71.59,71.41,71.41,11139.29864418144,28.0213,28.0409,27.9704,27.9704,11139.2986
2005-07-29 10:05:00,71.4,71.53,71.38,71.53,9913.975793321482,27.9665,28.0174,27.9587,28.0174,9913.9758
2005-07-29 10:10:00,71.54,71.58,71.47,71.53,7574.723078043379,28.0213,28.037,27.9939,28.0174,7574.7231
2005-07-29 10:15:00,71.53,71.57,71.4,71.56,8911.438915345152,28.0174,28.0331,27.9665,28.0292,8911.4389
2005-07-29 10:20:00,71.52,71.58,71.48,71.58,112284.13033334892,28.0135,28.037,27.9978,28.037,112284.1303
2005-07-29 10:25:00,71.57,71.61,71.43,71.49,16486.16199338853,28.0331,28.0488,27.9783,28.0018,16486.162
2005-07-29 10:30:00,71.46,71.48,71.38,71.43,14369.695250994058,27.99,27.9978,27.9587,27.9783,14369.6953
2005-07-29 10:35:00,71.42,71.49,71.41,71.49,12587.407467925028,27.9743,28.0018,27.9704,28.0018,12587.4075
2005-07-29 10:40:00,71.49,71.49,71.38,71.43,9913.975793321482,28.0018,28.0018,27.9587,27.9783,9913.9758
2005-07-29 10:45:00,71.43,71.52,71.41,71.52,6906.365159392493,27.9783,28.0135,27.9704,28.0135,6906.3652
2005-07-29 10:50:00,71.52,71.52,71.41,71.46,9022.831901786967,28.0135,28.0135,27.9704,27.99,9022.8319
2005-07-29 10:55:00,71.47,71.5,71.44,71.44,5124.077376323463,27.9939,28.0057,27.9822,27.9822,5124.0774
2005-07-29 11:00:00,71.44,71.45,71.41,71.42,6460.793213625236,27.9822,27.9861,27.9704,27.9743,6460.7932
2005-07-29 11:05:00,71.41,71.46,71.37,71.46,12698.80045436684,27.9704,27.99,27.9547,27.99,12698.8005
2005-07-29 11:10:00,71.46,71.46,71.4,71.4,12698.80045436684,27.99,27.99,27.9665,27.9665,12698.8005
2005-07-29 11:15:00,71.4,71.41,71.15,71.15,22946.95520701377,27.9665,27.9704,27.8686,27.8686,22946.9552
2005-07-29 11:20:00,71.15,71.45,71.15,71.45,19939.34457308477,27.8686,27.9861,27.8686,27.9861,19939.3446
2005-07-29 11:25:00,71.44,71.44,71.32,71.32,4789.89841699802,27.9822,27.9822,27.9352,27.9352,4789.8984
2005-07-29 11:30:00,71.32,71.4,71.32,71.4,7463.330091601565,27.9352,27.9665,27.9352,27.9665,7463.3301
2005-07-29 11:35:00,71.4,71.51,71.38,71.42,13701.337332343172,27.9665,28.0096,27.9587,27.9743,13701.3373
2005-07-29 11:40:00,71.49,71.5,71.43,71.46,7240.544118717937,28.0018,28.0057,27.9783,27.99,7240.5441
2005-07-29 11:45:00,71.46,71.49,71.46,71.49,6349.400227183421,27.99,28.0018,27.99,28.0018,6349.4002
2005-07-29 11:50:00,71.47,71.49,71.45,71.47,9579.79683399604,27.9939,28.0018,27.9861,27.9939,9579.7968
2005-07-29 11:55:00,71.47,71.49,71.43,71.49,7686.116064485194,27.9939,28.0018,27.9783,28.0018,7686.1161
2005-07-29 12:00:00,71.51,71.53,71.5,71.5,6683.579186508864,28.0096,28.0174,28.0057,28.0057,6683.5792
2005-07-29 12:05:00,71.49,71.56,71.48,71.56,11473.477603506884,28.0018,28.0292,27.9978,28.0292,11473.4776
2005-07-29 12:10:00,71.56,71.56,71.49,71.49,42552.1208207731,28.0292,28.0292,28.0018,28.0018,42552.1208
2005-07-29 12:15:00,71.49,71.56,71.49,71.56,10248.154752646926,28.0018,28.0292,28.0018,28.0292,10248.1548
2005-07-29 12:20:00,71.55,71.56,71.54,71.54,4121.540498347133,28.0253,28.0292,28.0213,28.0213,4121.5405
2005-07-29 12:25:00,71.55,71.55,71.49,71.49,9579.79683399604,28.0253,28.0253,28.0018,28.0018,9579.7968
2005-07-29 12:30:00,71.49,71.55,71.49,71.55,10136.76176620511,28.0018,28.0253,28.0018,28.0253,10136.7618
2005-07-29 12:35:00,71.54,71.59,71.54,71.59,20719.09547817748,28.0213,28.0409,28.0213,28.0409,20719.0955
2005-07-29 12:40:00,71.59,71.59,71.58,71.59,9468.403847554224,28.0409,28.0409,28.037,28.0409,9468.4038
2005-07-29 12:45:00,71.59,71.66,71.58,71.65,21053.27443750292,28.0409,28.0683,28.037,28.0644,21053.2744
2005-07-29 12:50:00,71.64,71.68,71.64,71.68,13701.337332343172,28.0605,28.0762,28.0605,28.0762,13701.3373
2005-07-29 12:55:00,71.68,71.71,71.68,71.69,18045.66380357393,28.0762,28.0879,28.0762,28.0801,18045.6638
2005-07-29 13:00:00,71.69,71.71,71.68,71.68,5569.6493220907205,28.0801,28.0879,28.0762,28.0762,5569.6493
2005-07-29 13:05:00,71.69,71.69,71.68,71.68,4678.505430556205,28.0801,28.0801,28.0762,28.0762,4678.5054
2005-07-29 13:10:00,71.68,71.68,71.64,71.67,12698.80045436684,28.0762,28.0762,28.0605,28.0723,12698.8005
2005-07-29 13:15:00,71.67,71.67,71.66,71.66,2784.82466104536,28.0723,28.0723,28.0683,28.0683,2784.8247
2005-07-29 13:20:00,71.62,71.67,71.62,71.67,13812.730318784988,28.0527,28.0723,28.0527,28.0723,13812.7303
2005-07-29 13:25:00,71.67,71.67,71.62,71.62,13255.765386575917,28.0723,28.0723,28.0527,28.0527,13255.7654
2005-07-29 13:30:00,71.62,71.63,71.53,71.53,11473.477603506884,28.0527,28.0566,28.0174,28.0174,11473.4776
2005-07-29 13:35:00,71.54,71.58,71.51,71.58,14592.481223877689,28.0213,28.037,28.0096,28.037,14592.4812
2005-07-29 13:40:00,71.58,71.59,71.54,71.56,13701.337332343172,28.037,28.0409,28.0213,28.0292,13701.3373
2005-07-29 13:45:00,71.57,71.65,71.57,71.59,10916.51267129781,28.0331,28.0644,28.0331,28.0409,10916.5127
2005-07-29 13:50:00,71.59,71.63,71.59,71.63,3007.610633928989,28.0409,28.0566,28.0409,28.0566,3007.6106
2005-07-29 13:55:00,71.63,71.67,71.62,71.67,15929.19706117946,28.0566,28.0723,28.0527,28.0723,15929.1971
2005-07-29 14:00:00,71.67,71.68,71.54,71.59,6460.793213625236,28.0723,28.0762,28.0213,28.0409,6460.7932
2005-07-29 14:05:00,71.58,71.74,71.58,71.74,7908.902037368823,28.037,28.0997,28.037,28.0997,7908.902
2005-07-29 14:10:00,71.73,71.84,71.73,71.8,12141.83552215777,28.0958,28.1388,28.0958,28.1232,12141.8355
2005-07-29 14:15:00,71.8,71.8,71.72,71.75,8465.866969577895,28.1232,28.1232,28.0918,28.1036,8465.867
2005-07-29 14:20:00,71.76,71.84,71.76,71.83,27959.639596895417,28.1075,28.1388,28.1075,28.1349,27959.6396
2005-07-29 14:25:00,71.84,71.84,71.76,71.8,5124.077376323463,28.1388,28.1388,28.1075,28.1232,5124.0774
2005-07-29 14:30:00,71.81,71.89,71.8,71.86,14703.874210319502,28.1271,28.1584,28.1232,28.1467,14703.8742
2005-07-29 14:35:00,71.87,71.92,71.85,71.92,5903.828281416163,28.1506,28.1702,28.1428,28.1702,5903.8283
2005-07-29 14:40:00,71.92,71.92,71.86,71.86,5792.435294974349,28.1702,28.1702,28.1467,28.1467,5792.4353
2005-07-29 14:45:00,71.86,72.01,71.86,71.99,13255.765386575917,28.1467,28.2054,28.1467,28.1976,13255.7654
2005-07-29 14:50:00,71.99,72.02,71.97,72.01,11362.08461706507,28.1976,28.2093,28.1898,28.2054,11362.0846
2005-07-29 14:55:00,72.01,72.01,71.98,71.98,2784.82466104536,28.2054,28.2054,28.1937,28.1937,2784.8247
2005-07-29 15:00:00,71.98,72.08,71.91,71.91,20719.09547817748,28.1937,28.2328,28.1663,28.1663,20719.0955
2005-07-29 15:05:00,71.88,71.91,71.82,71.83,28182.425569779043,28.1545,28.1663,28.131,28.1349,28182.4256
2005-07-29 15:10:00,71.84,71.87,71.79,71.84,13589.944345901358,28.1388,28.1506,28.1193,28.1388,13589.9443
2005-07-29 15:15:00,71.8,71.8,71.66,71.66,36871.078512240565,28.1232,28.1232,28.0683,28.0683,36871.0785
2005-07-29 15:20:00,71.69,71.87,71.67,71.87,16931.73393915579,28.0801,28.1506,28.0723,28.1506,16931.7339
2005-07-29 15:25:00,71.85,71.85,71.68,71.69,28962.176474871747,28.1428,28.1428,28.0762,28.0801,28962.1765
2005-07-29 15:30:00,71.68,71.76,71.59,71.73,27959.639596895417,28.0762,28.1075,28.0409,28.0958,27959.6396
2005-07-29 15:35:00,71.72,71.72,71.6,71.63,20830.48846461929,28.0918,28.0918,28.0448,28.0566,20830.4885
2005-07-29 15:40:00,71.64,71.68,71.58,71.59,28071.03258333723,28.0605,28.0762,28.037,28.0409,28071.0326
2005-07-29 15:45:00,71.59,71.63,71.59,71.62,28962.176474871747,28.0409,28.0566,28.0409,28.0527,28962.1765
2005-07-29 15:50:00,71.62,71.67,71.58,71.67,28627.997515546303,28.0527,28.0723,28.037,28.0723,28627.9975
2005-07-29 15:55:00,71.67,71.69,71.58,71.58,37093.8644851242,28.0723,28.0801,28.037,28.037,37093.8645
2005-08-01 09:30:00,71.59,71.59,71.37,71.47,23615.31312566465,28.0409,28.0409,27.9547,27.9939,23615.3131
2005-08-01 09:35:00,71.37,71.57,71.37,71.49,10470.940725530554,27.9547,28.0331,27.9547,28.0018,10470.9407
2005-08-01 09:40:00,71.49,71.49,71.28,71.35,15260.839142528574,28.0018,28.0018,27.9195,27.9469,15260.8391
2005-08-01 09:45:00,71.33,71.34,71.2,71.21,14703.874210319502,27.9391,27.943,27.8882,27.8921,14703.8742
2005-08-01 09:50:00,71.23,71.24,71.17,71.17,15149.446156086758,27.8999,27.9038,27.8764,27.8764,15149.4462
2005-08-01 09:55:00,71.14,71.14,70.92,71.09,30521.678285057147,27.8647,27.8647,27.7785,27.8451,30521.6783
2005-08-01 10:00:00,71.09,71.33,71.09,71.31,15038.053169644943,27.8451,27.9391,27.8451,27.9312,15038.0532
2005-08-01 10:05:00,71.34,71.4,71.33,71.37,13478.551359459543,27.943,27.9665,27.9391,27.9547,13478.5514
2005-08-01 10:10:00,71.37,71.4,71.26,71.35,25508.9938951755,27.9547,27.9665,27.9117,27.9469,25508.9939
2005-08-01 10:15:00,71.4,71.55,71.36,71.53,13478.551359459543,27.9665,28.0253,27.9508,28.0174,13478.5514
2005-08-01 10:20:00,71.54,71.71,71.52,71.65,18714.02172222482,28.0213,28.0879,28.0135,28.0644,18714.0217
2005-08-01 10:25:00,71.65,71.69,71.62,71.67,14146.90927811043,28.0644,28.0801,28.0527,28.0723,14146.9093
2005-08-01 10:30:00,71.69,71.73,71.67,71.72,12698.80045436684,28.0801,28.0958,28.0723,28.0918,12698.8005
2005-08-01 10:35:00,71.72,71.77,71.72,71.77,17934.270817132117,28.0918,28.1114,28.0918,28.1114,17934.2708
2005-08-01 10:40:00,71.78,71.8,71.72,71.72,39767.29615972774,28.1153,28.1232,28.0918,28.0918,39767.2962
2005-08-01 10:45:00,71.72,71.8,71.71,71.76,28182.425569779043,28.0918,28.1232,28.0879,28.1075,28182.4256
2005-08-01 10:50:00,71.79,71.83,71.79,71.8,17711.48484424849,28.1193,28.1349,28.1193,28.1232,17711.4848
2005-08-01 10:55:00,71.79,71.85,71.77,71.83,18045.66380357393,28.1193,28.1428,28.1114,28.1349,18045.6638
2005-08-01 11:00:00,71.84,71.85,71.82,71.85,13924.1233052268,28.1388,28.1428,28.131,28.1428,13924.1233
2005-08-01 11:05:00,71.85,71.9,71.84,71.89,8465.866969577895,28.1428,28.1623,28.1388,28.1584,8465.867
2005-08-01 11:10:00,71.89,71.9,71.81,71.81,15817.804074737644,28.1584,28.1623,28.1271,28.1271,15817.8041
2005-08-01 11:15:00,71.82,71.84,71.78,71.78,19493.77262731752,28.131,28.1388,28.1153,28.1153,19493.7726
2005-08-01 11:20:00,71.78,71.81,71.76,71.78,6460.793213625236,28.1153,28.1271,28.1075,28.1153,6460.7932
2005-08-01 11:25:00,71.78,71.8,71.77,71.8,4901.291403439834,28.1153,28.1232,28.1114,28.1232,4901.2914
2005-08-01 11:30:00,71.8,71.87,71.8,71.84,8020.295023810637,28.1232,28.1506,28.1232,28.1388,8020.295
2005-08-01 11:35:00,71.83,71.88,71.83,71.86,4789.89841699802,28.1349,28.1545,28.1349,28.1467,4789.8984
2005-08-01 11:40:00,71.86,71.93,71.86,71.93,10136.76176620511,28.1467,28.1741,28.1467,28.1741,10136.7618
2005-08-01 11:45:00,71.93,71.93,71.92,71.92,5124.077376323463,28.1741,28.1741,28.1702,28.1702,5124.0774
2005-08-01 11:50:00,71.89,71.91,71.89,71.91,3341.789593254432,28.1584,28.1663,28.1584,28.1663,3341.7896
2005-08-01 11:55:00,71.91,71.92,71.8,71.82,7686.116064485194,28.1663,28.1702,28.1232,28.131,7686.1161
2005-08-01 12:00:00,71.82,71.84,71.81,71.82,6126.614254299792,28.131,28.1388,28.1271,28.131,6126.6143
2005-08-01 12:05:00,71.82,71.82,71.75,71.76,4789.89841699802,28.131,28.131,28.1036,28.1075,4789.8984
2005-08-01 12:10:00,71.76,71.76,71.63,71.68,11139.29864418144,28.1075,28.1075,28.0566,28.0762,11139.2986
2005-08-01 12:15:00,71.67,71.67,71.6,71.61,3341.789593254432,28.0723,28.0723,28.0448,28.0488,3341.7896
2005-08-01 12:20:00,71.6,71.63,71.48,71.49,15595.018101854015,28.0448,28.0566,27.9978,28.0018,15595.0181
2005-08-01 12:25:00,71.49,71.5,71.4,71.5,10025.368779763296,28.0018,28.0057,27.9665,28.0057,10025.3688
2005-08-01 12:30:00,71.48,71.49,71.45,71.49,5903.828281416163,27.9978,28.0018,27.9861,28.0018,5903.8283
2005-08-01 12:35:00,71.5,71.51,71.48,71.51,2450.645701719917,28.0057,28.0096,27.9978,28.0096,2450.6457
2005-08-01 12:40:00,71.51,71.58,71.5,71.56,10136.76176620511,28.0096,28.037,28.0057,28.0292,10136.7618
2005-08-01 12:45:00,71.56,71.56,71.49,71.49,5903.828281416163,28.0292,28.0292,28.0018,28.0018,5903.8283
2005-08-01 12:50:00,71.49,71.49,71.45,71.45,9022.831901786967,28.0018,28.0018,27.9861,27.9861,9022.8319
2005-08-01 12:55:00,71.42,71.46,71.42,71.46,9468.403847554224,27.9743,27.99,27.9743,27.99,9468.4038
2005-08-01 13:00:00,71.46,71.51,71.46,71.49,10470.940725530554,27.99,28.0096,27.99,28.0018,10470.9407
2005-08-01 13:05:00,71.49,71.52,71.39,71.4,8800.045928903339,28.0018,28.0135,27.9626,27.9665,8800.0459
2005-08-01 13:10:00,71.4,71.43,71.38,71.4,8911.438915345152,27.9665,27.9783,27.9587,27.9665,8911.4389
2005-08-01 13:15:00,71.4,71.4,71.37,71.39,5903.828281416163,27.9665,27.9665,27.9547,27.9626,5903.8283
2005-08-01 13:20:00,71.37,71.38,71.31,71.34,4010.1475119053184,27.9547,27.9587,27.9312,27.943,4010.1475
2005-08-01 13:25:00,71.34,71.38,71.32,71.38,4010.1475119053184,27.943,27.9587,27.9352,27.9587,4010.1475
2005-08-01 13:30:00,71.38,71.45,71.36,71.44,9913.975793321482,27.9587,27.9861,27.9508,27.9822,9913.9758
2005-08-01 13:35:00,71.44,71.49,71.43,71.49,6126.614254299792,27.9822,28.0018,27.9783,28.0018,6126.6143
2005-08-01 13:40:00,71.49,71.49,71.44,71.46,5346.863349207091,28.0018,28.0018,27.9822,27.99,5346.8633
2005-08-01 13:45:00,71.42,71.42,71.37,71.37,3564.575566138061,27.9743,27.9743,27.9547,27.9547,3564.5756
2005-08-01 13:50:00,71.36,71.4,71.35,71.4,3898.754525463504,27.9508,27.9665,27.9469,27.9665,3898.7545
2005-08-01 13:55:00,71.39,71.42,71.38,71.4,4678.505430556205,27.9626,27.9743,27.9587,27.9665,4678.5054
2005-08-01 14:00:00,71.4,71.47,71.4,71.47,7017.758145834308,27.9665,27.9939,27.9665,27.9939,7017.7581
2005-08-01 14:05:00,71.48,71.5,71.42,71.43,6794.972172950679,27.9978,28.0057,27.9743,27.9783,6794.9722
2005-08-01 14:10:00,71.43,71.57,71.43,71.48,11919.04954927414,27.9783,28.0331,27.9783,27.9978,11919.0495
2005-08-01 14:15:00,71.49,71.5,71.46,71.46,5346.863349207091,28.0018,28.0057,27.99,27.99,5346.8633
2005-08-01 14:20:00,71.4,71.42,71.4,71.42,7463.330091601565,27.9665,27.9743,27.9665,27.9743,7463.3301
2005-08-01 14:25:00,71.43,71.47,71.4,71.41,9022.831901786967,27.9783,27.9939,27.9665,27.9704,9022.8319
2005-08-01 14:30:00,71.41,71.44,71.41,71.42,4455.719457672576,27.9704,27.9822,27.9704,27.9743,4455.7195
2005-08-01 14:35:00,71.42,71.43,71.34,71.35,7908.902037368823,27.9743,27.9783,27.943,27.9469,7908.902
2005-08-01 14:40:00,71.36,71.36,71.29,71.3,9579.79683399604,27.9508,27.9508,27.9234,27.9273,9579.7968
2005-08-01 14:45:00,71.3,71.3,71.18,71.21,16931.73393915579,27.9273,27.9273,27.8803,27.8921,16931.7339
2005-08-01 14:50:00,71.21,71.22,71.19,71.21,3564.575566138061,27.8921,27.896,27.8842,27.8921,3564.5756
2005-08-01 14:55:00,71.21,71.37,71.21,71.33,13812.730318784988,27.8921,27.9547,27.8921,27.9391,13812.7303
2005-08-01 15:00:00,71.32,71.38,71.26,71.29,8577.259956019709,27.9352,27.9587,27.9117,27.9234,8577.26
2005-08-01 15:05:00,71.29,71.29,71.23,71.26,7017.758145834308,27.9234,27.9234,27.8999,27.9117,7017.7581
2005-08-01 15:10:00,71.25,71.31,71.24,71.26,7463.330091601565,27.9077,27.9312,27.9038,27.9117,7463.3301
2005-08-01 15:15:00,71.27,71.27,71.23,71.25,7908.902037368823,27.9156,27.9156,27.8999,27.9077,7908.902
2005-08-01 15:20:00,71.24,71.24,71.21,71.22,7017.758145834308,27.9038,27.9038,27.8921,27.896,7017.7581
2005-08-01 15:25:00,71.22,71.25,71.2,71.23,11919.04954927414,27.896,27.9077,27.8882,27.8999,11919.0495
2005-08-01 15:30:00,71.23,71.26,71.19,71.21,8577.259956019709,27.8999,27.9117,27.8842,27.8921,8577.26
2005-08-01 15:35:00,71.2,71.21,71.14,71.17,8354.47398313608,27.8882,27.8921,27.8647,27.8764,8354.474
2005-08-01 15:40:00,71.16,71.17,71.13,71.16,129215.86427250472,27.8725,27.8764,27.8607,27.8725,129215.8643
2005-08-01 15:45:00,71.17,71.19,71.05,71.09,16040.590047621274,27.8764,27.8842,27.8294,27.8451,16040.59
2005-08-01 15:50:00,71.09,71.09,70.97,71.04,16708.94796627216,27.8451,27.8451,27.7981,27.8255,16708.948
2005-08-01 15:55:00,71.04,71.13,71.0,71.03,29964.71335284808,27.8255,27.8607,27.8098,27.8216,29964.7134
2005-08-02 09:30:00,71.0,71.1,70.84,71.05,21053.27443750292,27.8098,27.849,27.7472,27.8294,21053.2744
2005-08-02 09:35:00,71.05,71.16,71.02,71.04,18825.414708666634,27.8294,27.8725,27.8177,27.8255,18825.4147
2005-08-02 09:40:00,71.04,71.23,71.04,71.21,5569.6493220907205,27.8255,27.8999,27.8255,27.8921,5569.6493
2005-08-02 09:45:00,71.22,71.28,71.12,71.23,7240.544118717937,27.896,27.9195,27.8568,27.8999,7240.5441
2005-08-02 09:50:00,71.26,71.36,71.26,71.31,4455.719457672576,27.9117,27.9508,27.9117,27.9312,4455.7195
2005-08-02 09:55:00,71.32,71.37,71.23,71.23,13144.3724001341,27.9352,27.9547,27.8999,27.8999,13144.3724
2005-08-02 10:00:00,71.24,71.35,71.23,71.35,18157.056790015748,27.9038,27.9469,27.8999,27.9469,18157.0568
2005-08-02 10:05:00,71.35,71.39,71.32,71.38,10916.51267129781,27.9469,27.9626,27.9352,27.9587,10916.5127
2005-08-02 10:10:00,71.39,71.52,71.38,71.51,22278.59728836288,27.9626,28.0135,27.9587,28.0096,22278.5973
2005-08-02 10:15:00,71.5,71.52,71.46,71.5,9802.582806879667,28.0057,28.0135,27.99,28.0057,9802.5828
2005-08-02 10:20:00,71.5,71.67,71.48,71.67,6349.400227183421,28.0057,28.0723,27.9978,28.0723,6349.4002
2005-08-02 10:25:00,71.67,71.69,71.66,71.68,5235.470362765277,28.0723,28.0801,28.0683,28.0762,5235.4704
2005-08-02 10:30:00,71.68,71.81,71.68,71.79,13255.765386575917,28.0762,28.1271,28.0762,28.1193,13255.7654
2005-08-02 10:35:00,71.8,71.92,71.8,71.83,12030.442535715956,28.1232,28.1702,28.1232,28.1349,12030.4425
2005-08-02 10:40:00,71.83,71.92,71.82,71.91,16708.94796627216,28.1349,28.1702,28.131,28.1663,16708.948
2005-08-02 10:45:00,71.92,71.99,71.92,71.95,16708.94796627216,28.1702,28.1976,28.1702,28.1819,16708.948
2005-08-02 10:50:00,71.95,72.06,71.95,72.05,16040.590047621274,28.1819,28.225,28.1819,28.2211,16040.59
2005-08-02 10:55:00,72.05,72.22,72.05,72.1,46673.66131912024,28.2211,28.2877,28.2211,28.2407,46673.6613
2005-08-02 11:00:00,72.11,72.26,72.11,72.2,17711.48484424849,28.2446,28.3034,28.2446,28.2799,17711.4848
2005-08-02 11:05:00,72.19,72.28,72.19,72.2,17488.69887136486,28.2759,28.3112,28.2759,28.2799,17488.6989
2005-08-02 11:10:00,72.21,72.25,72.2,72.21,7017.758145834308,28.2838,28.2994,28.2799,28.2838,7017.7581
2005-08-02 11:15:00,72.24,72.27,72.24,72.27,6126.614254299792,28.2955,28.3073,28.2955,28.3073,6126.6143
2005-08-02 11:20:00,72.28,72.29,72.09,72.09,8354.47398313608,28.3112,28.3151,28.2368,28.2368,8354.474
2005-08-02 11:25:00,72.06,72.13,71.98,72.13,11027.905657739626,28.225,28.2524,28.1937,28.2524,11027.9057
2005-08-02 11:30:00,72.13,72.17,72.04,72.04,11696.263576390513,28.2524,28.2681,28.2172,28.2172,11696.2636
2005-08-02 11:35:00,72.04,72.07,71.84,71.88,24395.06403075736,28.2172,28.2289,28.1388,28.1545,24395.064
2005-08-02 11:40:00,71.87,71.88,71.74,71.74,24952.028962966426,28.1506,28.1545,28.0997,28.0997,24952.029
2005-08-02 11:45:00,71.74,71.75,71.67,71.7,18825.414708666634,28.0997,28.1036,28.0723,28.084,18825.4147
2005-08-02 11:50:00,71.7,71.77,71.69,71.72,9357.01086111241,28.084,28.1114,28.0801,28.0918,9357.0109
2005-08-02 11:55:00,71.71,71.8,71.71,71.73,5124.077376323463,28.0879,28.1232,28.0879,28.0958,5124.0774
2005-08-02 12:00:00,71.74,71.74,71.68,71.72,5792.435294974349,28.0997,28.0997,28.0762,28.0918,5792.4353
2005-08-02 12:05:00,71.72,71.75,71.72,71.73,3453.182579696246,28.0918,28.1036,28.0918,28.0958,3453.1826
2005-08-02 12:10:00,71.73,71.75,71.71,71.75,1448.1088237435872,28.0958,28.1036,28.0879,28.1036,1448.1088
2005-08-02 12:15:00,71.75,71.84,71.75,71.82,9245.617874670595,28.1036,28.1388,28.1036,28.131,9245.6179
2005-08-02 12:20:00,71.85,71.91,71.84,71.91,6349.400227183421,28.1428,28.1663,28.1388,28.1663,6349.4002
2005-08-02 12:25:00,71.89,71.89,71.85,71.86,3564.575566138061,28.1584,28.1584,28.1428,28.1467,3564.5756
2005-08-02 12:30:00,71.86,71.86,71.84,71.86,10248.154752646926,28.1467,28.1467,28.1388,28.1467,10248.1548
2005-08-02 12:35:00,71.85,71.85,71.84,71.85,8688.652942461524,28.1428,28.1428,28.1388,28.1428,8688.6529
2005-08-02 12:40:00,71.85,71.85,71.77,71.77,4344.326471230762,28.1428,28.1428,28.1114,28.1114,4344.3265
2005-08-02 12:45:00,71.76,71.79,71.76,71.77,3787.3615390216896,28.1075,28.1193,28.1075,28.1114,3787.3615
2005-08-02 12:50:00,71.73,71.74,71.67,71.72,8020.295023810637,28.0958,28.0997,28.0723,28.0918,8020.295
2005-08-02 12:55:00,71.7,71.72,71.7,71.71,1893.6807695108448,28.084,28.0918,28.084,28.0879,1893.6808
2005-08-02 13:00:00,71.69,71.75,71.69,71.72,15929.19706117946,28.0801,28.1036,28.0801,28.0918,15929.1971
2005-08-02 13:05:00,71.72,71.79,71.72,71.79,47676.19819709656,28.0918,28.1193,28.0918,28.1193,47676.1982
2005-08-02 13:10:00,71.8,71.82,71.8,71.81,2784.82466104536,28.1232,28.131,28.1232,28.1271,2784.8247
2005-08-02 13:15:00,71.82,71.84,71.8,71.84,5012.684389881648,28.131,28.1388,28.1232,28.1388,5012.6844
2005-08-02 13:20:00,71.85,71.88,71.84,71.87,6126.614254299792,28.1428,28.1545,28.1388,28.1506,6126.6143
2005-08-02 13:25:00,71.88,71.9,71.83,71.83,8243.080996694265,28.1545,28.1623,28.1349,28.1349,8243.081
2005-08-02 13:30:00,71.82,71.84,71.82,71.84,7574.723078043379,28.131,28.1388,28.131,28.1388,7574.7231
2005-08-02 13:35:00,71.84,71.84,71.82,71.83,6015.221267857978,28.1388,28.1388,28.131,28.1349,6015.2213
2005-08-02 13:40:00,71.83,71.85,71.83,71.85,6349.400227183421,28.1349,28.1428,28.1349,28.1428,6349.4002
2005-08-02 13:45:00,71.85,71.85,71.82,71.83,8243.080996694265,28.1428,28.1428,28.131,28.1349,8243.081
2005-08-02 13:50:00,71.83,71.83,71.78,71.8,11919.04954927414,28.1349,28.1349,28.1153,28.1232,11919.0495
2005-08-02 13:55:00,71.79,71.85,71.78,71.78,11919.04954927414,28.1193,28.1428,28.1153,28.1153,11919.0495
2005-08-02 14:00:00,71.78,71.84,71.77,71.84,12698.80045436684,28.1153,28.1388,28.1114,28.1388,12698.8005
2005-08-02 14:05:00,71.84,71.86,71.82,71.82,8688.652942461524,28.1388,28.1467,28.131,28.131,8688.6529
2005-08-02 14:10:00,71.82,71.85,71.82,71.84,8911.438915345152,28.131,28.1428,28.131,28.1388,8911.4389
2005-08-02 14:15:00,71.84,71.86,71.84,71.86,7686.116064485194,28.1388,28.1467,28.1388,28.1467,7686.1161
2005-08-02 14:20:00,71.84,71.84,71.78,71.78,7240.544118717937,28.1388,28.1388,28.1153,28.1153,7240.5441
2005-08-02 14:25:00,71.78,71.78,71.77,71.77,8020.295023810637,28.1153,28.1153,28.1114,28.1114,8020.295
2005-08-02 14:30:00,71.78,71.78,71.75,71.77,18602.628735783004,28.1153,28.1153,28.1036,28.1114,18602.6287
2005-08-02 14:35:00,71.78,71.84,71.78,71.82,15038.053169644943,28.1153,28.1388,28.1153,28.131,15038.0532
2005-08-02 14:40:00,71.83,71.91,71.83,71.89,12587.407467925028,28.1349,28.1663,28.1349,28.1584,12587.4075
2005-08-02 14:45:00,71.88,72.01,71.88,71.96,26845.70973247728,28.1545,28.2054,28.1545,28.1858,26845.7097
2005-08-02 14:50:00,71.96,72.11,71.96,72.06,17265.912898481234,28.1858,28.2446,28.1858,28.225,17265.9129
2005-08-02 14:55:00,72.05,72.06,71.96,72.01,10916.51267129781,28.2211,28.225,28.1858,28.2054,10916.5127
2005-08-02 15:00:00,72.02,72.03,71.91,71.92,14146.90927811043,28.2093,28.2133,28.1663,28.1702,14146.9093
2005-08-02 15:05:00,71.92,71.94,71.89,71.91,11139.29864418144,28.1702,28.178,28.1584,28.1663,11139.2986
2005-08-02 15:10:00,71.91,71.94,71.83,71.93,12921.586427250471,28.1663,28.178,28.1349,28.1741,12921.5864
2005-08-02 15:15:00,71.93,71.93,71.9,71.93,9468.403847554224,28.1741,28.1741,28.1623,28.1741,9468.4038
2005-08-02 15:20:00,71.93,72.03,71.93,71.93,14926.66018320313,28.1741,28.2133,28.1741,28.1741,14926.6602
2005-08-02 15:25:00,71.93,71.98,71.93,71.98,10693.726698414182,28.1741,28.1937,28.1741,28.1937,10693.7267
2005-08-02 15:30:00,71.98,72.09,71.98,72.06,19716.558600201148,28.1937,28.2368,28.1937,28.225,19716.5586
2005-08-02 15:35:00,72.06,72.09,72.06,72.08,8020.295023810637,28.225,28.2368,28.225,28.2328,8020.295
2005-08-02 15:40:00,72.08,72.1,72.07,72.09,10359.54773908874,28.2328,28.2407,28.2289,28.2368,10359.5477
2005-08-02 15:45:00,72.08,72.09,72.07,72.09,17377.305884923047,28.2328,28.2368,28.2289,28.2368,17377.3059
2005-08-02 15:50:00,72.09,72.19,72.02,72.02,34643.21878340428,28.2368,28.2759,28.2093,28.2093,34643.2188
2005-08-02 15:55:00,72.02,72.02,71.93,71.98,25731.77986805913,28.2093,28.2093,28.1741,28.1937,25731.7799
2005-08-03 09:30:00,72.07,72.07,72.07,72.07,0.0,28.2289,28.2289,28.2289,28.2289,0.0
2005-08-03 09:35:00,71.59,71.75,71.59,71.74,43777.44367163306,28.0409,28.1036,28.0409,28.0997,43777.4437
2005-08-03 09:40:00,71.73,71.73,71.48,71.49,11584.870589948698,28.0958,28.0958,27.9978,28.0018,11584.8706
2005-08-03 09:45:00,71.49,71.55,71.33,71.5,13367.158373017728,28.0018,28.0253,27.9391,28.0057,13367.1584
2005-08-03 09:50:00,71.5,71.55,71.23,71.26,33306.502946102504,28.0057,28.0253,27.8999,27.9117,33306.5029
2005-08-03 09:55:00,71.24,71.49,71.24,71.4,9691.189820437854,27.9038,28.0018,27.9038,27.9665,9691.1898
2005-08-03 10:00:00,71.4,71.46,71.29,71.29,15483.625115412202,27.9665,27.99,27.9234,27.9234,15483.6251
2005-08-03 10:05:00,71.32,71.32,71.27,71.3,10248.154752646926,27.9352,27.9352,27.9156,27.9273,10248.1548
2005-08-03 10:10:00,71.27,71.29,71.19,71.27,17711.48484424849,27.9156,27.9234,27.8842,27.9156,17711.4848
2005-08-03 10:15:00,71.27,71.61,71.27,71.55,38430.58032242597,27.9156,28.0488,27.9156,28.0253,38430.5803
2005-08-03 10:20:00,71.52,71.68,71.42,71.67,11473.477603506884,28.0135,28.0762,27.9743,28.0723,11473.4776
2005-08-03 10:25:00,71.68,71.75,71.59,71.75,11250.691630623254,28.0762,28.1036,28.0409,28.1036,11250.6916
2005-08-03 10:30:00,71.75,72.01,71.75,72.0,19493.77262731752,28.1036,28.2054,28.1036,28.2015,19493.7726
2005-08-03 10:35:00,72.01,72.04,72.01,72.02,23281.13416633921,28.2054,28.2172,28.2054,28.2093,23281.1342
2005-08-03 10:40:00,72.02,72.26,72.02,72.26,30744.464257940777,28.2093,28.3034,28.2093,28.3034,30744.4643
2005-08-03 10:45:00,72.26,72.38,72.21,72.38,23949.49208499009,28.3034,28.3504,28.2838,28.3504,23949.4921
2005-08-03 10:50:00,72.39,72.57,72.37,72.48,15038.053169644943,28.3543,28.4248,28.3464,28.3895,15038.0532
2005-08-03 10:55:00,72.48,72.48,72.24,72.28,9579.79683399604,28.3895,28.3895,28.2955,28.3112,9579.7968
2005-08-03 11:00:00,72.32,72.32,72.27,72.31,7574.723078043379,28.3269,28.3269,28.3073,28.3229,7574.7231
2005-08-03 11:05:00,72.31,72.37,72.29,72.32,7574.723078043379,28.3229,28.3464,28.3151,28.3269,7574.7231
2005-08-03 11:10:00,72.33,72.41,72.32,72.4,3007.610633928989,28.3308,28.3621,28.3269,28.3582,3007.6106
2005-08-03 11:15:00,72.4,72.52,72.39,72.48,8688.652942461524,28.3582,28.4052,28.3543,28.3895,8688.6529
2005-08-03 11:20:00,72.47,72.53,72.46,72.53,7351.937105159751,28.3856,28.4091,28.3817,28.4091,7351.9371
2005-08-03 11:25:00,72.52,72.54,72.48,72.53,5124.077376323463,28.4052,28.413,28.3895,28.4091,5124.0774
2005-08-03 11:30:00,72.53,72.62,72.53,72.62,12253.228508599585,28.4091,28.4444,28.4091,28.4444,12253.2285
2005-08-03 11:35:00,72.61,72.63,72.54,72.55,11696.263576390513,28.4404,28.4483,28.413,28.4169,11696.2636
2005-08-03 11:40:00,72.55,72.59,72.48,72.48,11807.656562832326,28.4169,28.4326,28.3895,28.3895,11807.6566
2005-08-03 11:45:00,72.48,72.49,72.46,72.46,6238.007240741606,28.3895,28.3934,28.3817,28.3817,6238.0072
2005-08-03 11:50:00,72.45,72.46,72.43,72.45,12587.407467925028,28.3778,28.3817,28.3699,28.3778,12587.4075
2005-08-03 11:55:00,72.44,72.44,72.42,72.42,3564.575566138061,28.3739,28.3739,28.366,28.366,3564.5756
2005-08-03 12:00:00,72.41,72.41,72.29,72.29,10359.54773908874,28.3621,28.3621,28.3151,28.3151,10359.5477
2005-08-03 12:05:00,72.3,72.44,72.3,72.4,9468.403847554224,28.319,28.3739,28.319,28.3582,9468.4038
2005-08-03 12:10:00,72.4,72.4,72.36,72.36,3675.968552579875,28.3582,28.3582,28.3425,28.3425,3675.9686
2005-08-03 12:15:00,72.34,72.37,72.34,72.37,5681.042308532535,28.3347,28.3464,28.3347,28.3464,5681.0423
2005-08-03 12:20:00,72.37,72.41,72.33,72.41,5124.077376323463,28.3464,28.3621,28.3308,28.3621,5124.0774
2005-08-03 12:25:00,72.43,72.44,72.39,72.43,10025.368779763296,28.3699,28.3739,28.3543,28.3699,10025.3688
2005-08-03 12:30:00,72.41,72.43,72.41,72.43,4567.11244411439,28.3621,28.3699,28.3621,28.3699,4567.1124
2005-08-03 12:35:00,72.43,72.43,72.36,72.36,6238.007240741606,28.3699,28.3699,28.3425,28.3425,6238.0072
2005-08-03 12:40:00,72.35,72.44,72.32,72.41,6906.365159392493,28.3386,28.3739,28.3269,28.3621,6906.3652
2005-08-03 12:45:00,72.42,72.42,72.4,72.42,3453.182579696246,28.366,28.366,28.3582,28.366,3453.1826
2005-08-03 12:50:00,72.41,72.46,72.4,72.43,5124.077376323463,28.3621,28.3817,28.3582,28.3699,5124.0774
2005-08-03 12:55:00,72.44,72.48,72.43,72.47,5792.435294974349,28.3739,28.3895,28.3699,28.3856,5792.4353
2005-08-03 13:00:00,72.46,72.46,72.44,72.46,7017.758145834308,28.3817,28.3817,28.3739,28.3817,7017.7581
2005-08-03 13:05:00,72.46,72.48,72.46,72.46,2784.82466104536,28.3817,28.3895,28.3817,28.3817,2784.8247
2005-08-03 13:10:00,72.46,72.49,72.46,72.49,5569.6493220907205,28.3817,28.3934,28.3817,28.3934,5569.6493
2005-08-03 13:15:00,72.5,72.51,72.47,72.47,4567.11244411439,28.3974,28.4013,28.3856,28.3856,4567.1124
2005-08-03 13:20:00,72.47,72.53,72.46,72.5,4901.291403439834,28.3856,28.4091,28.3817,28.3974,4901.2914
2005-08-03 13:25:00,72.49,72.53,72.48,72.49,3119.003620370803,28.3934,28.4091,28.3895,28.3934,3119.0036
2005-08-03 13:30:00,72.49,72.5,72.45,72.46,5235.470362765277,28.3934,28.3974,28.3778,28.3817,5235.4704
2005-08-03 13:35:00,72.47,72.54,72.46,72.54,2562.0386881617314,28.3856,28.413,28.3817,28.413,2562.0387
2005-08-03 13:40:00,72.51,72.51,72.44,72.44,5903.828281416163,28.4013,28.4013,28.3739,28.3739,5903.8283
2005-08-03 13:45:00,72.44,72.52,72.43,72.5,6460.793213625236,28.3739,28.4052,28.3699,28.3974,6460.7932
2005-08-03 13:50:00,72.5,72.63,72.49,72.61,11919.04954927414,28.3974,28.4483,28.3934,28.4404,11919.0495
2005-08-03 13:55:00,72.62,72.62,72.6,72.6,5903.828281416163,28.4444,28.4444,28.4365,28.4365,5903.8283
2005-08-03 14:00:00,72.6,72.69,72.6,72.68,4901.291403439834,28.4365,28.4718,28.4365,28.4679,4901.2914
2005-08-03 14:05:00,72.68,72.68,72.64,72.64,5569.6493220907205,28.4679,28.4679,28.4522,28.4522,5569.6493
2005-08-03 14:10:00,72.63,72.65,72.59,72.62,65944.64797355412,28.4483,28.4561,28.4326,28.4444,65944.648
2005-08-03 14:15:00,72.62,72.62,72.59,72.59,7129.151132276122,28.4444,28.4444,28.4326,28.4326,7129.1511
2005-08-03 14:20:00,72.59,72.65,72.52,72.63,31858.39412235892,28.4326,28.4561,28.4052,28.4483,31858.3941
2005-08-03 14:25:00,72.62,72.62,72.53,72.54,9357.01086111241,28.4444,28.4444,28.4091,28.413,9357.0109
2005-08-03 14:30:00,72.54,72.54,72.46,72.47,9913.975793321482,28.413,28.413,28.3817,28.3856,9913.9758
2005-08-03 14:35:00,72.47,72.51,72.47,72.5,15706.41108829583,28.3856,28.4013,28.3856,28.3974,15706.4111
2005-08-03 14:40:00,72.5,72.59,72.48,72.54,19270.98665443389,28.3974,28.4326,28.3895,28.413,19270.9867
2005-08-03 14:45:00,72.54,72.54,72.52,72.54,10693.726698414182,28.413,28.413,28.4052,28.413,10693.7267
2005-08-03 14:50:00,72.54,72.54,72.49,72.52,13812.730318784988,28.413,28.413,28.3934,28.4052,13812.7303
2005-08-03 14:55:00,72.51,72.54,72.51,72.53,10805.119684855998,28.4013,28.413,28.4013,28.4091,10805.1197
2005-08-03 15:00:00,72.53,72.53,72.48,72.5,14703.874210319502,28.4091,28.4091,28.3895,28.3974,14703.8742
2005-08-03 15:05:00,72.49,72.49,72.45,72.49,15595.018101854015,28.3934,28.3934,28.3778,28.3934,15595.0181
2005-08-03 15:10:00,72.49,72.59,72.48,72.58,23392.527152781026,28.3934,28.4326,28.3895,28.4287,23392.5272
2005-08-03 15:15:00,72.51,72.6,72.45,72.54,14258.302264552243,28.4013,28.4365,28.3778,28.413,14258.3023
2005-08-03 15:20:00,72.54,72.56,72.49,72.49,6683.579186508864,28.413,28.4209,28.3934,28.3934,6683.5792
2005-08-03 15:25:00,72.49,72.56,72.42,72.42,19827.951586642965,28.3934,28.4209,28.366,28.366,19827.9516
2005-08-03 15:30:00,72.42,72.54,72.4,72.54,12587.407467925028,28.366,28.413,28.3582,28.413,12587.4075
2005-08-03 15:35:00,72.46,72.48,72.37,72.37,12030.442535715956,28.3817,28.3895,28.3464,28.3464,12030.4425
2005-08-03 15:40:00,72.37,72.37,72.34,72.37,19716.558600201148,28.3464,28.3464,28.3347,28.3464,19716.5586
2005-08-03 15:45:00,72.36,72.37,72.35,72.37,21164.66742394474,28.3425,28.3464,28.3386,28.3464,21164.6674
2005-08-03 15:50:00,72.36,72.37,72.26,72.26,16040.590047621274,28.3425,28.3464,28.3034,28.3034,16040.59
2005-08-03 15:55:00,72.26,72.3,72.22,72.26,25286.20792229187,28.3034,28.319,28.2877,28.3034,25286.2079
2005-08-04 09:35:00,71.86,71.87,71.66,71.67,42774.90679365673,28.1467,28.1506,28.0683,28.0723,42774.9068
2005-08-04 09:40:00,71.67,71.67,71.64,71.67,16263.376020504904,28.0723,28.0723,28.0605,28.0723,16263.376
2005-08-04 09:45:00,71.64,71.67,71.23,71.38,28962.176474871747,28.0605,28.0723,27.8999,27.9587,28962.1765
2005-08-04 09:50:00,71.39,71.59,71.37,71.59,10916.51267129781,27.9626,28.0409,27.9547,28.0409,10916.5127
2005-08-04 09:55:00,71.61,71.67,71.51,71.54,18602.628735783004,28.0488,28.0723,28.0096,28.0213,18602.6287
2005-08-04 10:00:00,71.52,71.59,71.5,71.59,17934.270817132117,28.0135,28.0409,28.0057,28.0409,17934.2708
2005-08-04 10:05:00,71.59,71.66,71.59,71.65,8911.438915345152,28.0409,28.0683,28.0409,28.0644,8911.4389
2005-08-04 10:10:00,71.65,71.67,71.55,71.64,74410.51494313202,28.0644,28.0723,28.0253,28.0605,74410.5149
2005-08-04 10:15:00,71.67,71.83,71.65,71.83,19827.951586642965,28.0723,28.1349,28.0644,28.1349,19827.9516
2005-08-04 10:20:00,71.83,71.91,71.82,71.84,44223.01561740032,28.1349,28.1663,28.131,28.1388,44223.0156
2005-08-04 10:25:00,71.84,71.9,71.8,71.9,15149.446156086758,28.1388,28.1623,28.1232,28.1623,15149.4462
2005-08-04 10:30:00,71.9,71.91,71.86,71.87,41215.40498347133,28.1623,28.1663,28.1467,28.1506,41215.405
2005-08-04 10:35:00,71.86,71.95,71.82,71.94,20941.88145106111,28.1467,28.1819,28.131,28.178,20941.8815
2005-08-04 10:40:00,71.94,71.95,71.86,71.88,10136.76176620511,28.178,28.1819,28.1467,28.1545,10136.7618
2005-08-04 10:45:00,71.87,71.92,71.86,71.9,7463.330091601565,28.1506,28.1702,28.1467,28.1623,7463.3301
2005-08-04 10:50:00,71.89,71.91,71.88,71.89,4121.540498347133,28.1584,28.1663,28.1545,28.1584,4121.5405
2005-08-04 10:55:00,71.9,71.98,71.88,71.98,6460.793213625236,28.1623,28.1937,28.1545,28.1937,6460.7932
2005-08-04 11:00:00,71.98,72.13,71.98,72.09,13589.944345901358,28.1937,28.2524,28.1937,28.2368,13589.9443
2005-08-04 11:05:00,72.09,72.1,72.04,72.04,14035.516291668617,28.2368,28.2407,28.2172,28.2172,14035.5163
2005-08-04 11:10:00,72.03,72.16,72.02,72.16,14592.481223877689,28.2133,28.2642,28.2093,28.2642,14592.4812
2005-08-04 11:15:00,72.13,72.2,72.13,72.18,7017.758145834308,28.2524,28.2799,28.2524,28.272,7017.7581
2005-08-04 11:20:00,72.17,72.19,72.1,72.19,21498.846383270185,28.2681,28.2759,28.2407,28.2759,21498.8464
2005-08-04 11:25:00,72.18,72.19,72.17,72.18,8020.295023810637,28.272,28.2759,28.2681,28.272,8020.295
2005-08-04 11:30:00,72.18,72.19,72.02,72.05,19605.16561375933,28.272,28.2759,28.2093,28.2211,19605.1656
2005-08-04 11:35:00,72.06,72.06,71.95,71.97,13032.979413692285,28.225,28.225,28.1819,28.1898,13032.9794
2005-08-04 11:40:00,71.96,71.99,71.93,71.93,11473.477603506884,28.1858,28.1976,28.1741,28.1741,11473.4776
2005-08-04 11:45:00,71.93,71.95,71.91,71.92,10916.51267129781,28.1741,28.1819,28.1663,28.1702,10916.5127
2005-08-04 11:50:00,71.92,71.95,71.85,71.95,6460.793213625236,28.1702,28.1819,28.1428,28.1819,6460.7932
2005-08-04 11:55:00,71.95,71.95,71.91,71.91,11362.08461706507,28.1819,28.1819,28.1663,28.1663,11362.0846
2005-08-04 12:00:00,71.92,71.92,71.85,71.88,5012.684389881648,28.1702,28.1702,28.1428,28.1545,5012.6844
2005-08-04 12:05:00,71.88,71.88,71.79,71.8,10805.119684855998,28.1545,28.1545,28.1193,28.1232,10805.1197
2005-08-04 12:10:00,71.8,71.83,71.79,71.83,3007.610633928989,28.1232,28.1349,28.1193,28.1349,3007.6106
2005-08-04 12:15:00,71.82,71.85,71.79,71.81,17711.48484424849,28.131,28.1428,28.1193,28.1271,17711.4848
2005-08-04 12:20:00,71.83,71.83,71.76,71.76,4678.505430556205,28.1349,28.1349,28.1075,28.1075,4678.5054
2005-08-04 12:25:00,71.76,71.81,71.75,71.75,22835.562220571952,28.1075,28.1271,28.1036,28.1036,22835.5622
2005-08-04 12:30:00,71.76,71.82,71.73,71.73,70845.93937699396,28.1075,28.131,28.0958,28.0958,70845.9394
2005-08-04 12:35:00,71.73,71.74,71.69,71.74,15706.41108829583,28.0958,28.0997,28.0801,28.0997,15706.4111
2005-08-04 12:40:00,71.72,71.74,71.64,71.67,8020.295023810637,28.0918,28.0997,28.0605,28.0723,8020.295
2005-08-04 12:45:00,71.67,71.67,71.66,71.67,4678.505430556205,28.0723,28.0723,28.0683,28.0723,4678.5054
2005-08-04 12:50:00,71.67,71.67,71.63,71.64,9022.831901786967,28.0723,28.0723,28.0566,28.0605,9022.8319
2005-08-04 12:55:00,71.63,71.65,71.59,71.59,18602.628735783004,28.0566,28.0644,28.0409,28.0409,18602.6287
2005-08-04 13:00:00,71.6,71.62,71.59,71.62,7908.902037368823,28.0448,28.0527,28.0409,28.0527,7908.902
2005-08-04 13:05:00,71.63,71.64,71.59,71.6,16820.340952713974,28.0566,28.0605,28.0409,28.0448,16820.341
2005-08-04 13:10:00,71.6,71.6,71.58,71.58,2896.2176474871744,28.0448,28.0448,28.037,28.037,2896.2176
2005-08-04 13:15:00,71.57,71.59,71.56,71.58,10582.33371197237,28.0331,28.0409,28.0292,28.037,10582.3337
2005-08-04 13:20:00,71.58,71.59,71.55,71.58,15483.625115412202,28.037,28.0409,28.0253,28.037,15483.6251
2005-08-04 13:25:00,71.58,71.58,71.53,71.56,9134.22488822878,28.037,28.037,28.0174,28.0292,9134.2249
2005-08-04 13:30:00,71.54,71.56,71.39,71.56,21276.06041038655,28.0213,28.0292,27.9626,28.0292,21276.0604
2005-08-04 13:35:00,71.53,71.55,71.49,71.53,19382.379640875708,28.0174,28.0253,28.0018,28.0174,19382.3796
2005-08-04 13:40:00,71.49,71.52,71.46,71.52,11807.656562832326,28.0018,28.0135,27.99,28.0135,11807.6566
2005-08-04 13:45:00,71.52,71.52,71.48,71.49,3341.789593254432,28.0135,28.0135,27.9978,28.0018,3341.7896
2005-08-04 13:50:00,71.5,71.51,71.42,71.5,16374.769006946715,28.0057,28.0096,27.9743,28.0057,16374.769
2005-08-04 13:55:00,71.49,71.5,71.49,71.49,3898.754525463504,28.0018,28.0057,28.0018,28.0018,3898.7545
2005-08-04 14:00:00,71.5,71.54,71.49,71.54,8243.080996694265,28.0057,28.0213,28.0018,28.0213,8243.081
2005-08-04 14:05:00,71.54,71.54,71.49,71.49,9913.975793321482,28.0213,28.0213,28.0018,28.0018,9913.9758
2005-08-04 14:10:00,71.49,71.54,71.49,71.54,14926.66018320313,28.0018,28.0213,28.0018,28.0213,14926.6602
2005-08-04 14:15:00,71.54,71.56,71.53,71.54,17711.48484424849,28.0213,28.0292,28.0174,28.0213,17711.4848
2005-08-04 14:20:00,71.54,71.55,71.48,71.51,49681.271953049225,28.0213,28.0253,27.9978,28.0096,49681.272
2005-08-04 14:25:00,71.51,71.54,71.51,71.54,4901.291403439834,28.0096,28.0213,28.0096,28.0213,4901.2914
2005-08-04 14:30:00,71.54,71.55,71.49,71.51,7129.151132276122,28.0213,28.0253,28.0018,28.0096,7129.1511
2005-08-04 14:35:00,71.5,71.5,71.45,71.49,15483.625115412202,28.0057,28.0057,27.9861,28.0018,15483.6251
2005-08-04 14:40:00,71.49,71.49,71.41,71.42,24172.27805787373,28.0018,28.0018,27.9704,27.9743,24172.2781
2005-08-04 14:45:00,71.42,71.42,71.28,71.3,24506.45701719917,27.9743,27.9743,27.9195,27.9273,24506.457
2005-08-04 14:50:00,71.31,71.31,71.2,71.21,27625.460637569973,27.9312,27.9312,27.8882,27.8921,27625.4606
2005-08-04 14:55:00,71.21,71.24,71.17,71.24,19605.16561375933,27.8921,27.9038,27.8764,27.9038,19605.1656
2005-08-04 15:00:00,71.26,71.29,71.22,71.28,8800.045928903339,27.9117,27.9234,27.896,27.9195,8800.0459
2005-08-04 15:05:00,71.28,71.3,71.26,71.28,10693.726698414182,27.9195,27.9273,27.9117,27.9195,10693.7267
2005-08-04 15:10:00,71.28,71.28,71.14,71.14,11139.29864418144,27.9195,27.9195,27.8647,27.8647,11139.2986
2005-08-04 15:15:00,71.14,71.22,71.14,71.22,15372.232128970389,27.8647,27.896,27.8647,27.896,15372.2321
2005-08-04 15:20:00,71.23,71.23,71.16,71.2,10693.726698414182,27.8999,27.8999,27.8725,27.8882,10693.7267
2005-08-04 15:25:00,71.21,71.24,71.19,71.23,14369.695250994058,27.8921,27.9038,27.8842,27.8999,14369.6953
2005-08-04 15:30:00,71.24,71.24,71.21,71.21,11139.29864418144,27.9038,27.9038,27.8921,27.8921,11139.2986
2005-08-04 15:35:00,71.18,71.26,71.14,71.21,20719.09547817748,27.8803,27.9117,27.8647,27.8921,20719.0955
2005-08-04 15:40:00,71.21,71.22,71.14,71.14,10693.726698414182,27.8921,27.896,27.8647,27.8647,10693.7267
2005-08-04 15:45:00,71.15,71.15,71.11,71.14,17488.69887136486,27.8686,27.8686,27.8529,27.8647,17488.6989
2005-08-04 15:50:00,71.14,71.14,71.1,71.11,30076.10633928989,27.8647,27.8647,27.849,27.8529,30076.1063
2005-08-04 15:55:00,71.11,71.11,71.04,71.04,57812.95996330168,27.8529,27.8529,27.8255,27.8255,57812.96
2005-08-05 09:30:00,71.02,71.02,70.2,70.26,75524.44480755017,27.8177,27.8177,27.4965,27.52,75524.4448
2005-08-05 09:35:00,70.29,70.29,70.02,70.03,30298.89231217352,27.5317,27.5317,27.426,27.4299,30298.8923
2005-08-05 09:40:00,70.03,70.03,69.57,69.58,33529.28891898614,27.4299,27.4299,27.2497,27.2536,33529.2889
2005-08-05 09:45:00,69.58,69.87,69.47,69.87,47119.23326488749,27.2536,27.3672,27.2105,27.3672,47119.2333
2005-08-05 09:50:00,69.86,69.89,69.57,69.57,28516.604529104487,27.3633,27.3751,27.2497,27.2497,28516.6045
2005-08-05 09:55:00,69.57,69.61,69.24,69.25,44891.37353605121,27.2497,27.2654,27.1205,27.1244,44891.3735
2005-08-05 10:00:00,69.25,69.44,68.99,69.14,60931.96358367248,27.1244,27.1988,27.0225,27.0813,60931.9636
2005-08-05 10:05:00,69.14,69.14,68.59,68.62,56364.851139558086,27.0813,27.0813,26.8659,26.8776,56364.8511
2005-08-05 10:10:00,68.62,68.68,68.5,68.54,28962.176474871747,26.8776,26.9011,26.8306,26.8463,28962.1765
2005-08-05 10:15:00,68.58,69.11,68.54,69.02,36091.32760714787,26.8619,27.0695,26.8463,27.0343,36091.3276
2005-08-05 10:20:00,68.92,68.92,68.64,68.82,36202.72059358968,26.9951,26.9951,26.8854,26.9559,36202.7206
2005-08-05 10:25:00,68.82,69.57,68.82,69.45,41438.19095635496,26.9559,27.2497,26.9559,27.2027,41438.191
2005-08-05 10:30:00,69.44,69.8,69.41,69.8,58815.49684127801,27.1988,27.3398,27.187,27.3398,58815.4968
2005-08-05 10:35:00,69.84,70.06,69.84,70.0,52911.66855986184,27.3555,27.4416,27.3555,27.4181,52911.6686
2005-08-05 10:40:00,70.01,70.06,69.57,69.65,34309.039824078834,27.4221,27.4416,27.2497,27.281,34309.0398
2005-08-05 10:45:00,69.64,69.64,69.49,69.49,38207.79434954234,27.2771,27.2771,27.2184,27.2184,38207.7943
2005-08-05 10:50:00,69.51,69.68,69.4,69.64,18491.23574934119,27.2262,27.2928,27.1831,27.2771,18491.2357
2005-08-05 10:55:00,69.62,69.72,69.56,69.56,12698.80045436684,27.2693,27.3085,27.2458,27.2458,12698.8005
2005-08-05 11:00:00,69.55,69.55,69.44,69.47,12698.80045436684,27.2419,27.2419,27.1988,27.2105,12698.8005
2005-08-05 11:05:00,69.46,69.47,69.28,69.29,19827.951586642965,27.2066,27.2105,27.1361,27.14,19827.9516
2005-08-05 11:10:00,69.28,69.28,68.95,68.95,22389.99027480469,27.1361,27.1361,27.0069,27.0069,22389.9903
2005-08-05 11:15:00,68.95,68.95,68.81,68.86,27402.674664686343,27.0069,27.0069,26.952,26.9716,27402.6747
2005-08-05 11:20:00,68.85,68.85,68.6,68.61,16151.983034063089,26.9677,26.9677,26.8698,26.8737,16151.983
2005-08-05 11:25:00,68.61,68.67,68.57,68.59,29296.355434197187,26.8737,26.8972,26.858,26.8659,29296.3554
2005-08-05 11:30:00,68.59,68.95,68.59,68.95,24617.850003640982,26.8659,27.0069,26.8659,27.0069,24617.85
2005-08-05 11:35:00,68.93,68.94,68.6,68.73,37539.43643089145,26.999,27.0029,26.8698,26.9207,37539.4364
2005-08-05 11:40:00,68.68,68.85,68.59,68.59,19382.379640875708,26.9011,26.9677,26.8659,26.8659,19382.3796
2005-08-05 11:45:00,68.59,68.72,68.59,68.72,18936.807695108448,26.8659,26.9168,26.8659,26.9168,18936.8077
2005-08-05 11:50:00,68.72,68.81,68.69,68.78,13367.158373017728,26.9168,26.952,26.905,26.9403,13367.1584
2005-08-05 11:55:00,68.77,68.77,68.5,68.62,26400.137786710013,26.9364,26.9364,26.8306,26.8776,26400.1378
2005-08-05 12:00:00,68.62,68.62,68.42,68.57,16931.73393915579,26.8776,26.8776,26.7993,26.858,16931.7339
2005-08-05 12:05:00,68.58,68.63,68.57,68.57,12253.228508599585,26.8619,26.8815,26.858,26.858,12253.2285
2005-08-05 12:10:00,68.57,68.57,68.46,68.52,10470.940725530554,26.858,26.858,26.8149,26.8384,10470.9407
2005-08-05 12:15:00,68.47,68.48,68.32,68.36,18268.44977645756,26.8189,26.8228,26.7601,26.7758,18268.4498
2005-08-05 12:20:00,68.33,68.36,68.27,68.36,19939.34457308477,26.764,26.7758,26.7405,26.7758,19939.3446
2005-08-05 12:25:00,68.39,68.44,68.3,68.44,26177.351813826383,26.7875,26.8071,26.7523,26.8071,26177.3518
2005-08-05 12:30:00,68.44,68.52,68.42,68.46,11362.08461706507,26.8071,26.8384,26.7993,26.8149,11362.0846
2005-08-05 12:35:00,68.45,68.45,68.34,68.39,10359.54773908874,26.811,26.811,26.7679,26.7875,10359.5477
2005-08-05 12:40:00,68.38,68.49,68.36,68.42,18602.628735783004,26.7836,26.8267,26.7758,26.7993,18602.6287
2005-08-05 12:45:00,68.42,68.55,68.29,68.29,22946.95520701377,26.7993,26.8502,26.7484,26.7484,22946.9552
2005-08-05 12:50:00,68.28,68.41,68.1,68.35,33529.28891898614,26.7444,26.7954,26.6739,26.7719,33529.2889
2005-08-05 12:55:00,68.44,68.5,68.28,68.31,15483.625115412202,26.8071,26.8306,26.7444,26.7562,15483.6251
2005-08-05 13:00:00,68.28,68.37,68.24,68.35,16486.16199338853,26.7444,26.7797,26.7288,26.7719,16486.162
2005-08-05 13:05:00,68.35,68.35,68.25,68.35,8800.045928903339,26.7719,26.7719,26.7327,26.7719,8800.0459
2005-08-05 13:10:00,68.31,68.51,68.31,68.42,18491.23574934119,26.7562,26.8345,26.7562,26.7993,18491.2357
2005-08-05 13:15:00,68.47,68.47,68.26,68.3,16708.94796627216,26.8189,26.8189,26.7366,26.7523,16708.948
2005-08-05 13:20:00,68.27,68.29,68.21,68.23,20162.130545968408,26.7405,26.7484,26.717,26.7249,20162.1305
2005-08-05 13:25:00,68.22,68.33,68.14,68.2,19827.951586642965,26.7209,26.764,26.6896,26.7131,19827.9516
2005-08-05 13:30:00,68.21,68.32,68.2,68.26,22835.562220571952,26.717,26.7601,26.7131,26.7366,22835.5622
2005-08-05 13:35:00,68.28,68.38,68.27,68.34,12476.014481483213,26.7444,26.7836,26.7405,26.7679,12476.0145
2005-08-05 13:40:00,68.33,68.37,68.25,68.37,17822.877830690304,26.764,26.7797,26.7327,26.7797,17822.8778
2005-08-05 13:45:00,68.36,68.36,68.27,68.36,14258.302264552243,26.7758,26.7758,26.7405,26.7758,14258.3023
2005-08-05 13:50:00,68.34,68.38,68.29,68.38,12253.228508599585,26.7679,26.7836,26.7484,26.7836,12253.2285
2005-08-05 13:55:00,68.38,68.38,68.29,68.3,8354.47398313608,26.7836,26.7836,26.7484,26.7523,8354.474
2005-08-05 14:00:00,68.29,68.32,68.24,68.32,11919.04954927414,26.7484,26.7601,26.7288,26.7601,11919.0495
2005-08-05 14:05:00,68.31,68.53,68.31,68.53,5346.863349207091,26.7562,26.8424,26.7562,26.8424,5346.8633
2005-08-05 14:10:00,68.52,68.52,68.31,68.31,13589.944345901358,26.8384,26.8384,26.7562,26.7562,13589.9443
2005-08-05 14:15:00,68.28,68.5,68.28,68.47,9245.617874670595,26.7444,26.8306,26.7444,26.8189,9245.6179
2005-08-05 14:20:00,68.47,68.47,68.33,68.35,10136.76176620511,26.8189,26.8189,26.764,26.7719,10136.7618
2005-08-05 14:25:00,68.36,68.4,68.33,68.38,9245.617874670595,26.7758,26.7914,26.764,26.7836,9245.6179
2005-08-05 14:30:00,68.37,68.52,68.34,68.43,9468.403847554224,26.7797,26.8384,26.7679,26.8032,9468.4038
2005-08-05 14:35:00,68.5,68.61,68.5,68.51,12253.228508599585,26.8306,26.8737,26.8306,26.8345,12253.2285
2005-08-05 14:40:00,68.5,68.51,68.46,68.5,9802.582806879667,26.8306,26.8345,26.8149,26.8306,9802.5828
2005-08-05 14:45:00,68.51,68.59,68.49,68.59,18714.02172222482,26.8345,26.8659,26.8267,26.8659,18714.0217
2005-08-05 14:50:00,68.59,68.65,68.59,68.6,10582.33371197237,26.8659,26.8894,26.8659,26.8698,10582.3337
2005-08-05 14:55:00,68.6,68.62,68.45,68.48,10916.51267129781,26.8698,26.8776,26.811,26.8228,10916.5127
2005-08-05 15:00:00,68.49,68.66,68.49,68.66,14926.66018320313,26.8267,26.8933,26.8267,26.8933,14926.6602
2005-08-05 15:05:00,68.66,68.71,68.64,68.67,19827.951586642965,26.8933,26.9129,26.8854,26.8972,19827.9516
2005-08-05 15:10:00,68.68,68.81,68.67,68.81,38653.3662953096,26.9011,26.952,26.8972,26.952,38653.3663
2005-08-05 15:15:00,68.77,68.89,68.77,68.88,13589.944345901358,26.9364,26.9834,26.9364,26.9794,13589.9443
2005-08-05 15:20:00,68.89,69.15,68.88,68.91,25620.38688161732,26.9834,27.0852,26.9794,26.9912,25620.3869
2005-08-05 15:25:00,68.91,68.99,68.68,68.68,28850.78348842993,26.9912,27.0225,26.9011,26.9011,28850.7835
2005-08-05 15:30:00,68.71,68.96,68.71,68.75,16263.376020504904,26.9129,27.0108,26.9129,26.9285,16263.376
2005-08-05 15:35:00,68.75,68.82,68.7,68.8,17711.48484424849,26.9285,26.9559,26.9089,26.9481,17711.4848
2005-08-05 15:40:00,68.79,68.79,68.36,68.41,29741.927379964447,26.9442,26.9442,26.7758,26.7954,29741.9274
2005-08-05 15:45:00,68.41,68.41,68.16,68.29,25620.38688161732,26.7954,26.7954,26.6974,26.7484,25620.3869
2005-08-05 15:50:00,68.29,68.29,68.17,68.2,41438.19095635496,26.7484,26.7484,26.7013,26.7131,41438.191
2005-08-05 15:55:00,68.22,68.29,68.2,68.26,48455.94910218927,26.7209,26.7484,26.7131,26.7366,48455.9491
2005-08-08 09:30:00,67.33,67.34,67.01,67.12,72962.40611938844,26.3723,26.3762,26.247,26.2901,72962.4061
2005-08-08 09:35:00,67.13,67.16,67.01,67.14,37762.222403775086,26.294,26.3057,26.247,26.2979,37762.2224
2005-08-08 09:40:00,67.13,67.21,67.13,67.19,94238.466529775,26.294,26.3253,26.294,26.3175,94238.4665
2005-08-08 09:45:00,67.15,67.18,66.84,66.85,110390.44956383808,26.3018,26.3136,26.1804,26.1843,110390.4496
2005-08-08 09:50:00,66.88,67.19,66.87,67.0,166421.12174407073,26.1961,26.3175,26.1922,26.2431,166421.1217
2005-08-08 09:55:00,67.1,67.26,67.01,67.16,46005.30340046935,26.2822,26.3449,26.247,26.3057,46005.3034
2005-08-08 10:00:00,67.17,67.73,67.14,67.7,52243.31064121096,26.3097,26.529,26.2979,26.5173,52243.3106
2005-08-08 10:05:00,67.69,67.69,67.56,67.69,59929.42670569615,26.5133,26.5133,26.4624,26.5133,59929.4267
2005-08-08 10:10:00,67.69,67.85,67.42,67.42,30076.10633928989,26.5133,26.576,26.4076,26.4076,30076.1063
2005-08-08 10:15:00,67.43,67.43,67.17,67.32,33863.46787831158,26.4115,26.4115,26.3097,26.3684,33863.4679
2005-08-08 10:20:00,67.32,67.37,67.15,67.25,31524.21516303348,26.3684,26.388,26.3018,26.341,31524.2152
2005-08-08 10:25:00,67.24,67.25,67.1,67.19,37762.222403775086,26.3371,26.341,26.2822,26.3175,37762.2224
2005-08-08 10:30:00,67.19,67.24,67.19,67.21,18491.23574934119,26.3175,26.3371,26.3175,26.3253,18491.2357
2005-08-08 10:35:00,67.19,67.2,67.1,67.11,31078.643217266217,26.3175,26.3214,26.2822,26.2862,31078.6432
2005-08-08 10:40:00,67.12,67.15,66.93,66.93,23949.49208499009,26.2901,26.3018,26.2157,26.2157,23949.4921
2005-08-08 10:45:00,66.94,66.94,66.79,66.85,30744.464257940777,26.2196,26.2196,26.1608,26.1843,30744.4643
2005-08-08 10:50:00,66.83,66.84,66.62,66.64,23949.49208499009,26.1765,26.1804,26.0942,26.1021,23949.4921
2005-08-08 10:55:00,66.64,67.27,66.64,67.25,38876.152268193226,26.1021,26.3488,26.1021,26.341,38876.1523
2005-08-08 11:00:00,67.25,67.45,67.25,67.34,32972.32398677706,26.341,26.4193,26.341,26.3762,32972.324
2005-08-08 11:05:00,67.25,67.25,67.01,67.03,26177.351813826383,26.341,26.341,26.247,26.2548,26177.3518
2005-08-08 11:10:00,67.01,67.01,66.85,66.9,19270.98665443389,26.247,26.247,26.1843,26.2039,19270.9867
2005-08-08 11:15:00,66.94,66.97,66.89,66.93,22835.562220571952,26.2196,26.2313,26.2,26.2157,22835.5622
2005-08-08 11:20:00,66.93,67.09,66.9,67.09,39655.90317328593,26.2157,26.2783,26.2039,26.2783,39655.9032
2005-08-08 11:25:00,67.12,67.15,66.85,66.86,22167.204301921065,26.2901,26.3018,26.1843,26.1882,22167.2043
2005-08-08 11:30:00,66.85,66.9,66.82,66.85,19716.558600201148,26.1843,26.2039,26.1726,26.1843,19716.5586
2005-08-08 11:35:00,66.84,66.94,66.8,66.94,21833.02534259562,26.1804,26.2196,26.1647,26.2196,21833.0253
2005-08-08 11:40:00,66.99,67.0,66.8,66.89,23058.348193455586,26.2392,26.2431,26.1647,26.2,23058.3482
2005-08-08 11:45:00,66.87,67.1,66.87,67.1,19605.16561375933,26.1922,26.2822,26.1922,26.2822,19605.1656
2005-08-08 11:50:00,67.1,67.1,66.82,66.89,27068.4957053609,26.2822,26.2822,26.1726,26.2,27068.4957
2005-08-08 11:55:00,66.89,66.89,66.77,66.84,94461.2525026586,26.2,26.2,26.153,26.1804,94461.2525
2005-08-08 12:00:00,66.83,66.83,66.76,66.77,11919.04954927414,26.1765,26.1765,26.1491,26.153,11919.0495
2005-08-08 12:05:00,66.76,66.76,66.5,66.55,21944.41832903744,26.1491,26.1491,26.0472,26.0668,21944.4183
2005-08-08 12:10:00,66.52,66.67,66.48,66.48,16486.16199338853,26.0551,26.1138,26.0394,26.0394,16486.162
2005-08-08 12:15:00,66.48,66.49,66.37,66.45,33083.71697321888,26.0394,26.0433,25.9963,26.0276,33083.717
2005-08-08 12:20:00,66.44,66.45,66.1,66.29,31524.21516303348,26.0237,26.0276,25.8906,25.965,31524.2152
2005-08-08 12:25:00,66.27,66.32,66.15,66.2,22946.95520701377,25.9571,25.9767,25.9101,25.9297,22946.9552
2005-08-08 12:30:00,66.17,66.3,66.11,66.3,19159.59366799208,25.918,25.9689,25.8945,25.9689,19159.5937
2005-08-08 12:35:00,66.34,66.45,66.34,66.42,20162.130545968408,25.9846,26.0276,25.9846,26.0159,20162.1305
2005-08-08 12:40:00,66.4,66.41,66.32,66.35,23058.348193455586,26.0081,26.012,25.9767,25.9885,23058.3482
2005-08-08 12:45:00,66.35,66.43,66.35,66.42,10916.51267129781,25.9885,26.0198,25.9885,26.0159,10916.5127
2005-08-08 12:50:00,66.43,66.5,66.36,66.43,15149.446156086758,26.0198,26.0472,25.9924,26.0198,15149.4462
2005-08-08 12:55:00,66.39,66.42,66.34,66.41,12587.407467925028,26.0041,26.0159,25.9846,26.012,12587.4075
2005-08-08 13:00:00,66.4,66.4,66.3,66.31,17377.305884923047,26.0081,26.0081,25.9689,25.9728,17377.3059
2005-08-08 13:05:00,66.32,66.32,66.23,66.23,9134.22488822878,25.9767,25.9767,25.9415,25.9415,9134.2249
2005-08-08 13:10:00,66.23,66.23,66.13,66.19,18491.23574934119,25.9415,25.9415,25.9023,25.9258,18491.2357
2005-08-08 13:15:00,66.18,66.18,66.14,66.15,15929.19706117946,25.9219,25.9219,25.9062,25.9101,15929.1971
2005-08-08 13:20:00,66.16,66.16,65.95,65.96,41883.76290212222,25.9141,25.9141,25.8318,25.8357,41883.7629
2005-08-08 13:25:00,65.96,66.06,65.84,66.06,21276.06041038655,25.8357,25.8749,25.7887,25.8749,21276.0604
2005-08-08 13:30:00,66.06,66.29,65.96,65.99,26065.95882738457,25.8749,25.965,25.8357,25.8475,26065.9588
2005-08-08 13:35:00,65.98,66.03,65.91,65.96,12141.83552215777,25.8436,25.8631,25.8161,25.8357,12141.8355
2005-08-08 13:40:00,65.94,66.0,65.9,65.91,26622.923759593643,25.8279,25.8514,25.8122,25.8161,26622.9238
2005-08-08 13:45:00,65.92,65.93,65.85,65.87,8577.259956019709,25.8201,25.824,25.7926,25.8005,8577.26
2005-08-08 13:50:00,65.89,65.89,65.72,65.78,24952.028962966426,25.8083,25.8083,25.7417,25.7652,24952.029
2005-08-08 13:55:00,65.79,65.79,65.55,65.58,25843.172854500943,25.7691,25.7691,25.6751,25.6869,25843.1729
2005-08-08 14:00:00,65.59,65.62,65.52,65.57,32526.752041009808,25.6908,25.7025,25.6634,25.683,32526.752
2005-08-08 14:05:00,65.55,65.55,65.33,65.35,24060.885071431912,25.6751,25.6751,25.589,25.5968,24060.8851
2005-08-08 14:10:00,65.34,65.34,65.09,65.09,37985.00837665871,25.5929,25.5929,25.495,25.495,37985.0084
2005-08-08 14:15:00,65.09,65.23,65.02,65.13,39098.93824107686,25.495,25.5498,25.4675,25.5106,39098.9382
2005-08-08 14:20:00,65.08,65.13,64.92,64.99,35868.541634264235,25.491,25.5106,25.4284,25.4558,35868.5416
2005-08-08 14:25:00,64.99,65.0,64.92,64.93,22501.38326124651,25.4558,25.4597,25.4284,25.4323,22501.3833
2005-08-08 14:30:00,64.93,65.0,64.93,64.93,17600.091857806678,25.4323,25.4597,25.4323,25.4323,17600.0919
2005-08-08 14:35:00,64.95,64.98,64.77,64.98,46896.44729200387,25.4401,25.4519,25.3696,25.4519,46896.4473
2005-08-08 14:40:00,64.98,65.23,64.98,65.23,36314.113580031495,25.4519,25.5498,25.4519,25.5498,36314.1136
2005-08-08 14:45:00,65.19,65.29,65.19,65.29,36648.29253935694,25.5341,25.5733,25.5341,25.5733,36648.2925
2005-08-08 14:50:00,65.31,65.47,65.28,65.47,20384.916518852035,25.5811,25.6438,25.5694,25.6438,20384.9165
2005-08-08 14:55:00,65.48,65.7,65.44,65.57,38096.40136310053,25.6477,25.7339,25.632,25.683,38096.4014
2005-08-08 15:00:00,65.61,65.61,65.35,65.35,30855.85724438259,25.6986,25.6986,25.5968,25.5968,30855.8572
2005-08-08 15:05:00,65.35,65.47,65.35,65.42,31524.21516303348,25.5968,25.6438,25.5968,25.6242,31524.2152
2005-08-08 15:10:00,65.42,65.57,65.4,65.55,25174.814935850056,25.6242,25.683,25.6164,25.6751,25174.8149
2005-08-08 15:15:00,65.54,65.55,65.4,65.46,41995.15588856403,25.6712,25.6751,25.6164,25.6399,41995.1559
2005-08-08 15:20:00,65.43,65.46,65.33,65.33,82876.38191270991,25.6281,25.6399,25.589,25.589,82876.3819
2005-08-08 15:25:00,65.33,65.33,65.22,65.29,44668.58756316757,25.589,25.589,25.5459,25.5733,44668.5876
2005-08-08 15:30:00,65.29,65.36,65.26,65.31,45002.76652249302,25.5733,25.6007,25.5615,25.5811,45002.7665
2005-08-08 15:35:00,65.31,65.44,65.3,65.44,42440.72783433129,25.5811,25.632,25.5772,25.632,42440.7278
2005-08-08 15:40:00,65.43,65.44,65.34,65.35,21387.453396828365,25.6281,25.632,25.5929,25.5968,21387.4534
2005-08-08 15:45:00,65.32,65.32,65.19,65.19,35645.75566138061,25.585,25.585,25.5341,25.5341,35645.7557
2005-08-08 15:50:00,65.19,65.24,65.16,65.16,38319.18733598416,25.5341,25.5537,25.5224,25.5224,38319.1873
2005-08-08 15:55:00,65.15,65.26,65.15,65.22,75190.26584822472,25.5185,25.5615,25.5185,25.5459,75190.2658
2005-08-09 09:30:00,65.17,65.26,65.16,65.16,45225.55249537665,25.5263,25.5615,25.5224,25.5224,45225.5525
2005-08-09 09:35:00,65.19,65.76,65.17,65.74,40769.83303770407,25.5341,25.7574,25.5263,25.7495,40769.833
2005-08-09 09:40:00,65.67,66.21,65.65,66.21,69509.22353969219,25.7221,25.9336,25.7143,25.9336,69509.2235
2005-08-09 09:45:00,66.21,66.84,66.2,66.84,59929.42670569615,25.9336,26.1804,25.9297,26.1804,59929.4267
2005-08-09 09:50:00,66.84,66.9,66.75,66.75,122532.28508599584,26.1804,26.2039,26.1452,26.1452,122532.2851
2005-08-09 09:55:00,66.75,66.75,66.16,66.16,60152.21267857978,26.1452,26.1452,25.9141,25.9141,60152.2127
2005-08-09 10:00:00,66.15,66.3,66.1,66.2,66501.6129057632,25.9101,25.9689,25.8906,25.9297,66501.6129
2005-08-09 10:05:00,66.14,66.14,65.76,65.86,102035.975580702,25.9062,25.9062,25.7574,25.7966,102035.9756
2005-08-09 10:10:00,65.87,66.21,65.87,66.21,62045.89344809063,25.8005,25.9336,25.8005,25.9336,62045.8934
2005-08-09 10:15:00,66.19,66.34,66.16,66.31,135676.65748612993,25.9258,25.9846,25.9141,25.9728,135676.6575
2005-08-09 10:20:00,66.36,66.5,66.36,66.43,56253.45815311628,25.9924,26.0472,25.9924,26.0198,56253.4582
2005-08-09 10:25:00,66.41,66.41,66.26,66.3,30967.250230824404,26.012,26.012,25.9532,25.9689,30967.2502
2005-08-09 10:30:00,66.3,66.53,66.29,66.53,23615.31312566465,25.9689,26.059,25.965,26.059,23615.3131
2005-08-09 10:35:00,66.54,66.58,66.41,66.46,17265.912898481234,26.0629,26.0786,26.012,26.0316,17265.9129
2005-08-09 10:40:00,66.47,66.7,66.47,66.66,27514.06765112816,26.0355,26.1256,26.0355,26.1099,27514.0677
2005-08-09 10:45:00,66.66,66.79,66.63,66.79,19827.951586642965,26.1099,26.1608,26.0982,26.1608,19827.9516
2005-08-09 10:50:00,66.79,66.9,66.78,66.89,25508.9938951755,26.1608,26.2039,26.1569,26.2,25508.9939
2005-08-09 10:55:00,66.87,66.87,66.63,66.67,23392.527152781026,26.1922,26.1922,26.0982,26.1138,23392.5272
2005-08-09 11:00:00,66.63,66.75,66.56,66.66,16931.73393915579,26.0982,26.1452,26.0707,26.1099,16931.7339
2005-08-09 11:05:00,66.68,66.68,66.52,66.53,10025.368779763296,26.1177,26.1177,26.0551,26.059,10025.3688
2005-08-09 11:10:00,66.54,66.58,66.51,66.58,10136.76176620511,26.0629,26.0786,26.0511,26.0786,10136.7618
2005-08-09 11:15:00,66.55,66.66,66.54,66.61,15149.446156086758,26.0668,26.1099,26.0629,26.0903,15149.4462
2005-08-09 11:20:00,66.52,66.6,66.52,66.56,13478.551359459543,26.0551,26.0864,26.0551,26.0707,13478.5514
2005-08-09 11:25:00,66.56,66.77,66.56,66.74,7129.151132276122,26.0707,26.153,26.0707,26.1412,7129.1511
2005-08-09 11:30:00,66.75,66.84,66.75,66.84,14592.481223877689,26.1452,26.1804,26.1452,26.1804,14592.4812
2005-08-09 11:35:00,66.84,66.84,66.79,66.84,12476.014481483213,26.1804,26.1804,26.1608,26.1804,12476.0145
2005-08-09 11:40:00,66.83,66.84,66.82,66.84,11027.905657739626,26.1765,26.1804,26.1726,26.1804,11027.9057
2005-08-09 11:45:00,66.84,66.87,66.78,66.78,11362.08461706507,26.1804,26.1922,26.1569,26.1569,11362.0846
2005-08-09 11:50:00,66.79,66.79,66.75,66.75,7017.758145834308,26.1608,26.1608,26.1452,26.1452,7017.7581
2005-08-09 11:55:00,66.75,66.75,66.66,66.68,12253.228508599585,26.1452,26.1452,26.1099,26.1177,12253.2285
2005-08-09 12:00:00,66.68,66.73,66.65,66.71,9913.975793321482,26.1177,26.1373,26.106,26.1295,9913.9758
2005-08-09 12:05:00,66.71,66.71,66.54,66.54,10693.726698414182,26.1295,26.1295,26.0629,26.0629,10693.7267
2005-08-09 12:10:00,66.45,66.46,66.41,66.42,47230.6262513293,26.0276,26.0316,26.012,26.0159,47230.6263
2005-08-09 12:15:00,66.41,66.41,66.29,66.39,11919.04954927414,26.012,26.012,25.965,26.0041,11919.0495
2005-08-09 12:20:00,66.39,66.48,66.38,66.4,21610.239369711995,26.0041,26.0394,26.0002,26.0081,21610.2394
2005-08-09 12:25:00,66.41,66.43,66.37,66.39,19605.16561375933,26.012,26.0198,25.9963,26.0041,19605.1656
2005-08-09 12:30:00,66.39,66.43,66.36,66.42,19048.200681550265,26.0041,26.0198,25.9924,26.0159,19048.2007
2005-08-09 12:35:00,66.43,66.43,66.4,66.43,18157.056790015748,26.0198,26.0198,26.0081,26.0198,18157.0568
2005-08-09 12:40:00,66.43,66.52,66.42,66.45,12253.228508599585,26.0198,26.0551,26.0159,26.0276,12253.2285
2005-08-09 12:45:00,66.46,66.48,66.4,66.4,1893.6807695108448,26.0316,26.0394,26.0081,26.0081,1893.6808
2005-08-09 12:50:00,66.48,66.48,66.4,66.4,22389.99027480469,26.0394,26.0394,26.0081,26.0081,22389.9903
2005-08-09 12:55:00,66.4,66.4,66.34,66.34,11584.870589948698,26.0081,26.0081,25.9846,25.9846,11584.8706
2005-08-09 13:00:00,66.35,66.36,66.34,66.35,5458.256335648905,25.9885,25.9924,25.9846,25.9885,5458.2563
2005-08-09 13:05:00,66.35,66.35,66.34,66.35,20384.916518852035,25.9885,25.9885,25.9846,25.9885,20384.9165
2005-08-09 13:10:00,66.34,66.35,66.34,66.34,17934.270817132117,25.9846,25.9885,25.9846,25.9846,17934.2708
2005-08-09 13:15:00,66.35,66.36,66.27,66.27,20607.702491735665,25.9885,25.9924,25.9571,25.9571,20607.7025
2005-08-09 13:20:00,66.27,66.27,66.23,66.23,33529.28891898614,25.9571,25.9571,25.9415,25.9415,33529.2889
2005-08-09 13:25:00,66.23,66.23,66.03,66.03,27402.674664686343,25.9415,25.9415,25.8631,25.8631,27402.6747
2005-08-09 13:30:00,66.03,66.09,65.95,65.95,37205.25747156601,25.8631,25.8866,25.8318,25.8318,37205.2575
2005-08-09 13:35:00,65.91,65.95,65.86,65.95,23838.09909854828,25.8161,25.8318,25.7966,25.8318,23838.0991
2005-08-09 13:40:00,65.96,66.0,65.96,65.96,10025.368779763296,25.8357,25.8514,25.8357,25.8357,10025.3688
2005-08-09 13:45:00,65.96,66.1,65.95,66.06,15483.625115412202,25.8357,25.8906,25.8318,25.8749,15483.6251
2005-08-09 13:50:00,66.07,66.21,66.07,66.21,30298.89231217352,25.8788,25.9336,25.8788,25.9336,30298.8923
2005-08-09 13:55:00,66.21,66.25,66.19,66.19,32638.14502745162,25.9336,25.9493,25.9258,25.9258,32638.145
2005-08-09 14:00:00,66.19,66.21,66.08,66.21,24952.028962966426,25.9258,25.9336,25.8827,25.9336,24952.029
2005-08-09 14:05:00,66.21,66.26,66.18,66.23,11027.905657739626,25.9336,25.9532,25.9219,25.9415,11027.9057
2005-08-09 14:10:00,66.23,66.29,66.23,66.29,12364.6214950414,25.9415,25.965,25.9415,25.965,12364.6215
2005-08-09 14:15:00,66.29,66.36,66.24,66.33,28850.78348842993,25.965,25.9924,25.9454,25.9806,28850.7835
2005-08-09 14:20:00,66.35,66.43,66.35,66.42,34866.00475628791,25.9885,26.0198,25.9885,26.0159,34866.0048
2005-08-09 14:25:00,66.43,66.71,66.43,66.7,36091.32760714787,26.0198,26.1295,26.0198,26.1256,36091.3276
2005-08-09 14:30:00,66.67,66.88,66.67,66.84,28182.425569779043,26.1138,26.1961,26.1138,26.1804,28182.4256
2005-08-09 14:35:00,66.84,66.88,66.76,66.85,36091.32760714787,26.1804,26.1961,26.1491,26.1843,36091.3276
2005-08-09 14:40:00,66.84,66.84,66.51,66.71,30521.678285057147,26.1804,26.1804,26.0511,26.1295,30521.6783
2005-08-09 14:45:00,66.69,67.06,66.68,66.87,39321.724213960486,26.1217,26.2666,26.1177,26.1922,39321.7242
2005-08-09 14:50:00,66.86,66.86,66.66,66.75,18157.056790015748,26.1882,26.1882,26.1099,26.1452,18157.0568
2005-08-09 14:55:00,66.75,66.82,66.73,66.77,26177.351813826383,26.1452,26.1726,26.1373,26.153,26177.3518
2005-08-09 15:00:00,66.77,66.81,66.75,66.75,16486.16199338853,26.153,26.1687,26.1452,26.1452,16486.162
2005-08-09 15:05:00,66.75,66.84,66.73,66.8,23281.13416633921,26.1452,26.1804,26.1373,26.1647,23281.1342
2005-08-09 15:10:00,66.79,66.79,66.61,66.67,21833.02534259562,26.1608,26.1608,26.0903,26.1138,21833.0253
2005-08-09 15:15:00,66.67,66.67,66.52,66.62,37205.25747156601,26.1138,26.1138,26.0551,26.0942,37205.2575
2005-08-09 15:20:00,66.6,66.7,66.57,66.63,22501.38326124651,26.0864,26.1256,26.0746,26.0982,22501.3833
2005-08-09 15:25:00,66.63,66.64,66.51,66.53,14481.088237435872,26.0982,26.1021,26.0511,26.059,14481.0882
2005-08-09 15:30:00,66.53,66.53,66.49,66.53,14146.90927811043,26.059,26.059,26.0433,26.059,14146.9093
2005-08-09 15:35:00,66.53,66.57,66.52,66.56,23281.13416633921,26.059,26.0746,26.0551,26.0707,23281.1342
2005-08-09 15:40:00,66.56,66.64,66.56,66.64,19382.379640875708,26.0707,26.1021,26.0707,26.1021,19382.3796
2005-08-09 15:45:00,66.64,66.7,66.58,66.7,25620.38688161732,26.1021,26.1256,26.0786,26.1256,25620.3869
2005-08-09 15:50:00,66.7,66.77,66.68,66.75,25620.38688161732,26.1256,26.153,26.1177,26.1452,25620.3869
2005-08-09 15:55:00,66.75,66.76,66.7,66.7,34420.43281052065,26.1452,26.1491,26.1256,26.1256,34420.4328
2005-08-10 09:30:00,66.88,67.48,66.88,67.45,38653.3662953096,26.1961,26.4311,26.1961,26.4193,38653.3663
2005-08-10 09:35:00,67.45,67.45,67.01,67.01,39321.724213960486,26.4193,26.4193,26.247,26.247,39321.7242
2005-08-10 09:40:00,67.0,67.18,66.88,67.14,29741.927379964447,26.2431,26.3136,26.1961,26.2979,29741.9274
2005-08-10 09:45:00,67.16,67.32,67.06,67.29,31858.39412235892,26.3057,26.3684,26.2666,26.3567,31858.3941
2005-08-10 09:50:00,67.29,67.41,67.29,67.38,29073.56946131356,26.3567,26.4037,26.3567,26.3919,29073.5695
2005-08-10 09:55:00,67.37,67.63,67.31,67.63,28405.21154266268,26.388,26.4898,26.3645,26.4898,28405.2115
2005-08-10 10:00:00,67.62,67.63,67.29,67.43,28516.604529104487,26.4859,26.4898,26.3567,26.4115,28516.6045
2005-08-10 10:05:00,67.45,67.66,67.43,67.62,8243.080996694265,26.4193,26.5016,26.4115,26.4859,8243.081
2005-08-10 10:10:00,67.63,67.65,67.6,67.63,19493.77262731752,26.4898,26.4977,26.4781,26.4898,19493.7726
2005-08-10 10:15:00,67.63,67.64,67.49,67.51,16374.769006946715,26.4898,26.4938,26.435,26.4428,16374.769
2005-08-10 10:20:00,67.51,67.53,67.4,67.5,18268.44977645756,26.4428,26.4507,26.3997,26.4389,18268.4498
2005-08-10 10:25:00,67.5,67.51,67.44,67.51,4789.89841699802,26.4389,26.4428,26.4154,26.4428,4789.8984
2005-08-10 10:30:00,67.51,67.76,67.5,67.74,20719.09547817748,26.4428,26.5408,26.4389,26.5329,20719.0955
2005-08-10 10:35:00,67.74,67.81,67.68,67.79,38096.40136310053,26.5329,26.5603,26.5094,26.5525,38096.4014
2005-08-10 10:40:00,67.79,67.84,67.79,67.82,17600.091857806678,26.5525,26.5721,26.5525,26.5643,17600.0919
2005-08-10 10:45:00,67.82,68.01,67.82,68.01,25174.814935850056,26.5643,26.6387,26.5643,26.6387,25174.8149
2005-08-10 10:50:00,68.02,68.12,67.93,68.01,16263.376020504904,26.6426,26.6818,26.6073,26.6387,16263.376
2005-08-10 10:55:00,68.0,68.0,67.87,67.89,15260.839142528574,26.6348,26.6348,26.5838,26.5917,15260.8391
2005-08-10 11:00:00,67.89,67.89,67.84,67.89,8577.259956019709,26.5917,26.5917,26.5721,26.5917,8577.26
2005-08-10 11:05:00,67.89,67.92,67.85,67.92,10916.51267129781,26.5917,26.6034,26.576,26.6034,10916.5127
2005-08-10 11:10:00,67.92,67.99,67.92,67.99,11919.04954927414,26.6034,26.6308,26.6034,26.6308,11919.0495
2005-08-10 11:15:00,67.99,68.0,67.91,67.91,11473.477603506884,26.6308,26.6348,26.5995,26.5995,11473.4776
2005-08-10 11:20:00,67.92,67.92,67.9,67.91,7240.544118717937,26.6034,26.6034,26.5956,26.5995,7240.5441
2005-08-10 11:25:00,67.9,67.91,67.77,67.82,12921.586427250471,26.5956,26.5995,26.5447,26.5643,12921.5864
2005-08-10 11:30:00,67.8,67.88,67.78,67.81,106380.30205193275,26.5564,26.5878,26.5486,26.5603,106380.3021
2005-08-10 11:35:00,67.82,67.85,67.78,67.85,17711.48484424849,26.5643,26.576,26.5486,26.576,17711.4848
2005-08-10 11:40:00,67.82,67.84,67.8,67.84,17600.091857806678,26.5643,26.5721,26.5564,26.5721,17600.0919
2005-08-10 11:45:00,67.84,67.91,67.81,67.91,7129.151132276122,26.5721,26.5995,26.5603,26.5995,7129.1511
2005-08-10 11:50:00,67.93,67.98,67.93,67.93,16708.94796627216,26.6073,26.6269,26.6073,26.6073,16708.948
2005-08-10 11:55:00,67.93,67.97,67.93,67.95,12921.586427250471,26.6073,26.623,26.6073,26.6152,12921.5864
2005-08-10 12:00:00,67.95,67.96,67.93,67.96,5235.470362765277,26.6152,26.6191,26.6073,26.6191,5235.4704
2005-08-10 12:05:00,67.95,67.95,67.88,67.91,10470.940725530554,26.6152,26.6152,26.5878,26.5995,10470.9407
2005-08-10 12:10:00,67.9,67.93,67.87,67.93,10805.119684855998,26.5956,26.6073,26.5838,26.6073,10805.1197
2005-08-10 12:15:00,67.93,67.95,67.93,67.95,8688.652942461524,26.6073,26.6152,26.6073,26.6152,8688.6529
2005-08-10 12:20:00,67.94,67.95,67.91,67.92,9579.79683399604,26.6113,26.6152,26.5995,26.6034,9579.7968
2005-08-10 12:25:00,67.93,67.95,67.91,67.94,6572.18620006705,26.6073,26.6152,26.5995,26.6113,6572.1862
2005-08-10 12:30:00,67.94,67.94,67.91,67.91,19270.98665443389,26.6113,26.6113,26.5995,26.5995,19270.9867
2005-08-10 12:35:00,67.92,67.92,67.78,67.78,54359.77738360543,26.6034,26.6034,26.5486,26.5486,54359.7774
2005-08-10 12:40:00,67.78,67.8,67.69,67.74,18825.414708666634,26.5486,26.5564,26.5133,26.5329,18825.4147
2005-08-10 12:45:00,67.73,67.85,67.72,67.85,28071.03258333723,26.529,26.576,26.5251,26.576,28071.0326
2005-08-10 12:50:00,67.86,67.92,67.85,67.92,12921.586427250471,26.5799,26.6034,26.576,26.6034,12921.5864
2005-08-10 12:55:00,67.95,67.95,67.87,67.87,7240.544118717937,26.6152,26.6152,26.5838,26.5838,7240.5441
2005-08-10 13:00:00,67.87,67.87,67.85,67.87,28739.39050198812,26.5838,26.5838,26.576,26.5838,28739.3905
2005-08-10 13:05:00,67.88,67.92,67.85,67.85,7797.509050927008,26.5878,26.6034,26.576,26.576,7797.5091
2005-08-10 13:10:00,67.85,67.89,67.85,67.88,7463.330091601565,26.576,26.5917,26.576,26.5878,7463.3301
2005-08-10 13:15:00,67.87,67.9,67.87,67.9,10470.940725530554,26.5838,26.5956,26.5838,26.5956,10470.9407
2005-08-10 13:20:00,67.89,67.89,67.87,67.89,9802.582806879667,26.5917,26.5917,26.5838,26.5917,9802.5828
2005-08-10 13:25:00,67.89,67.91,67.88,67.9,10582.33371197237,26.5917,26.5995,26.5878,26.5956,10582.3337
2005-08-10 13:30:00,67.91,67.93,67.91,67.93,9022.831901786967,26.5995,26.6073,26.5995,26.6073,9022.8319
2005-08-10 13:35:00,67.93,67.96,67.91,67.95,10582.33371197237,26.6073,26.6191,26.5995,26.6152,10582.3337
2005-08-10 13:40:00,67.96,67.99,67.93,67.93,17488.69887136486,26.6191,26.6308,26.6073,26.6073,17488.6989
2005-08-10 13:45:00,67.94,67.96,67.87,67.89,14815.267196761317,26.6113,26.6191,26.5838,26.5917,14815.2672
2005-08-10 13:50:00,67.87,67.89,67.79,67.83,18379.842762899378,26.5838,26.5917,26.5525,26.5682,18379.8428
2005-08-10 13:55:00,67.82,67.87,67.8,67.81,16820.340952713974,26.5643,26.5838,26.5564,26.5603,16820.341
2005-08-10 14:00:00,67.81,67.84,67.81,67.84,12810.193440808656,26.5603,26.5721,26.5603,26.5721,12810.1934
2005-08-10 14:05:00,67.84,67.84,67.78,67.78,28516.604529104487,26.5721,26.5721,26.5486,26.5486,28516.6045
2005-08-10 14:10:00,67.79,67.8,67.74,67.77,40658.44005126226,26.5525,26.5564,26.5329,26.5447,40658.4401
2005-08-10 14:15:00,67.77,67.78,67.74,67.75,33083.71697321888,26.5447,26.5486,26.5329,26.5368,33083.717
2005-08-10 14:20:00,67.74,67.79,67.73,67.78,37205.25747156601,26.5329,26.5525,26.529,26.5486,37205.2575
2005-08-10 14:25:00,67.78,67.8,67.73,67.78,33640.68190542795,26.5486,26.5564,26.529,26.5486,33640.6819
2005-08-10 14:30:00,67.78,67.82,67.76,67.78,16151.983034063089,26.5486,26.5643,26.5408,26.5486,16151.983
2005-08-10 14:35:00,67.77,67.78,67.72,67.76,14369.695250994058,26.5447,26.5486,26.5251,26.5408,14369.6953
2005-08-10 14:40:00,67.76,67.77,67.69,67.76,22278.59728836288,26.5408,26.5447,26.5133,26.5408,22278.5973
2005-08-10 14:45:00,67.74,67.75,67.7,67.7,12030.442535715956,26.5329,26.5368,26.5173,26.5173,12030.4425
2005-08-10 14:50:00,67.71,67.72,67.67,67.67,7129.151132276122,26.5212,26.5251,26.5055,26.5055,7129.1511
2005-08-10 14:55:00,67.67,67.68,67.64,67.65,13701.337332343172,26.5055,26.5094,26.4938,26.4977,13701.3373
2005-08-10 15:00:00,67.65,67.65,67.59,67.59,27291.28167824453,26.4977,26.4977,26.4742,26.4742,27291.2817
2005-08-10 15:05:00,67.59,67.67,67.56,67.61,26065.95882738457,26.4742,26.5055,26.4624,26.482,26065.9588
2005-08-10 15:10:00,67.61,67.62,67.42,67.43,24729.2429900828,26.482,26.4859,26.4076,26.4115,24729.243
2005-08-10 15:15:00,67.43,67.49,67.31,67.44,29519.141407080817,26.4115,26.435,26.3645,26.4154,29519.1414
2005-08-10 15:20:00,67.45,67.45,67.23,67.23,28962.176474871747,26.4193,26.4193,26.3332,26.3332,28962.1765
2005-08-10 15:25:00,67.26,67.37,67.25,67.27,26177.351813826383,26.3449,26.388,26.341,26.3488,26177.3518
2005-08-10 15:30:00,67.27,67.34,67.26,67.26,21276.06041038655,26.3488,26.3762,26.3449,26.3449,21276.0604
2005-08-10 15:35:00,67.27,67.27,67.1,67.15,17154.519912039417,26.3488,26.3488,26.2822,26.3018,17154.5199
2005-08-10 15:40:00,67.18,67.19,67.1,67.11,11919.04954927414,26.3136,26.3175,26.2822,26.2862,11919.0495
2005-08-10 15:45:00,67.11,67.3,67.11,67.28,21721.63235615381,26.2862,26.3606,26.2862,26.3527,21721.6324
2005-08-10 15:50:00,67.28,67.29,67.27,67.27,32081.180095242547,26.3527,26.3567,26.3488,26.3488,32081.1801
2005-08-10 15:55:00,67.27,67.28,67.26,67.28,33083.71697321888,26.3488,26.3527,26.3449,26.3527,33083.717
2005-08-11 09:30:00,67.18,67.18,67.09,67.12,13924.1233052268,26.3136,26.3136,26.2783,26.2901,13924.1233
2005-08-11 09:35:00,67.12,67.51,66.93,67.5,13589.944345901358,26.2901,26.4428,26.2157,26.4389,13589.9443
2005-08-11 09:40:00,67.5,67.72,67.44,67.72,9579.79683399604,26.4389,26.5251,26.4154,26.5251,9579.7968
2005-08-11 09:45:00,67.68,67.68,67.3,67.3,9022.831901786967,26.5094,26.5094,26.3606,26.3606,9022.8319
2005-08-11 09:50:00,67.3,67.57,67.26,67.53,15595.018101854015,26.3606,26.4663,26.3449,26.4507,15595.0181
2005-08-11 09:55:00,67.53,67.7,67.46,67.7,19270.98665443389,26.4507,26.5173,26.4233,26.5173,19270.9867
2005-08-11 10:00:00,67.61,67.76,67.6,67.6,7797.509050927008,26.482,26.5408,26.4781,26.4781,7797.5091
2005-08-11 10:05:00,67.59,67.73,67.58,67.69,13924.1233052268,26.4742,26.529,26.4703,26.5133,13924.1233
2005-08-11 10:10:00,67.69,67.71,67.58,67.64,35422.96968849698,26.5133,26.5212,26.4703,26.4938,35422.9697
2005-08-11 10:15:00,67.72,67.72,67.57,67.57,25174.814935850056,26.5251,26.5251,26.4663,26.4663,25174.8149
2005-08-11 10:20:00,67.58,67.58,67.45,67.56,14703.874210319502,26.4703,26.4703,26.4193,26.4624,14703.8742
2005-08-11 10:25:00,67.57,67.58,67.5,67.54,6460.793213625236,26.4663,26.4703,26.4389,26.4546,6460.7932
2005-08-11 10:30:00,67.54,67.56,67.45,67.49,9691.189820437854,26.4546,26.4624,26.4193,26.435,9691.1898
2005-08-11 10:35:00,67.51,67.53,67.44,67.45,5903.828281416163,26.4428,26.4507,26.4154,26.4193,5903.8283
2005-08-11 10:40:00,67.45,67.55,67.45,67.5,5569.6493220907205,26.4193,26.4585,26.4193,26.4389,5569.6493
2005-08-11 10:45:00,67.51,67.51,67.48,67.5,6126.614254299792,26.4428,26.4428,26.4311,26.4389,6126.6143
2005-08-11 10:50:00,67.5,67.58,67.5,67.53,5235.470362765277,26.4389,26.4703,26.4389,26.4507,5235.4704
2005-08-11 10:55:00,67.52,67.54,67.52,67.54,3787.3615390216896,26.4468,26.4546,26.4468,26.4546,3787.3615
2005-08-11 11:00:00,67.56,67.6,67.56,67.59,13812.730318784988,26.4624,26.4781,26.4624,26.4742,13812.7303
2005-08-11 11:05:00,67.6,67.6,67.51,67.51,13701.337332343172,26.4781,26.4781,26.4428,26.4428,13701.3373
2005-08-11 11:10:00,67.51,67.54,67.49,67.54,28071.03258333723,26.4428,26.4546,26.435,26.4546,28071.0326
2005-08-11 11:15:00,67.55,67.58,67.51,67.54,8243.080996694265,26.4585,26.4703,26.4428,26.4546,8243.081
2005-08-11 11:20:00,67.56,67.58,67.53,67.53,8354.47398313608,26.4624,26.4703,26.4507,26.4507,8354.474
2005-08-11 11:25:00,67.52,67.58,67.51,67.58,5903.828281416163,26.4468,26.4703,26.4428,26.4703,5903.8283
2005-08-11 11:30:00,67.59,67.66,67.59,67.63,9579.79683399604,26.4742,26.5016,26.4742,26.4898,9579.7968
2005-08-11 11:35:00,67.62,67.63,67.54,67.54,6126.614254299792,26.4859,26.4898,26.4546,26.4546,6126.6143
2005-08-11 11:40:00,67.52,67.65,67.52,67.64,9022.831901786967,26.4468,26.4977,26.4468,26.4938,9022.8319
2005-08-11 11:45:00,67.65,67.72,67.65,67.71,3453.182579696246,26.4977,26.5251,26.4977,26.5212,3453.1826
2005-08-11 11:50:00,67.7,67.7,67.7,67.7,111.3929864418144,26.5173,26.5173,26.5173,26.5173,111.393
2005-08-11 11:55:00,67.7,67.7,67.63,67.63,2562.0386881617314,26.5173,26.5173,26.4898,26.4898,2562.0387
2005-08-11 12:00:00,67.63,67.67,67.61,67.67,7463.330091601565,26.4898,26.5055,26.482,26.5055,7463.3301
2005-08-11 12:05:00,67.64,67.67,67.61,67.63,2005.0737559526592,26.4938,26.5055,26.482,26.4898,2005.0738
2005-08-11 12:10:00,67.6,67.6,67.57,67.57,4121.540498347133,26.4781,26.4781,26.4663,26.4663,4121.5405
2005-08-11 12:15:00,67.56,67.59,67.55,67.56,27179.88869180272,26.4624,26.4742,26.4585,26.4624,27179.8887
2005-08-11 12:20:00,67.55,67.68,67.55,67.61,15483.625115412202,26.4585,26.5094,26.4585,26.482,15483.6251
2005-08-11 12:25:00,67.63,67.63,67.55,67.56,5235.470362765277,26.4898,26.4898,26.4585,26.4624,5235.4704
2005-08-11 12:30:00,67.56,67.59,67.55,67.59,7017.758145834308,26.4624,26.4742,26.4585,26.4742,7017.7581
2005-08-11 12:35:00,67.58,67.58,67.55,67.55,4901.291403439834,26.4703,26.4703,26.4585,26.4585,4901.2914
2005-08-11 12:40:00,67.56,67.58,67.54,67.55,8688.652942461524,26.4624,26.4703,26.4546,26.4585,8688.6529
2005-08-11 12:45:00,67.55,67.6,67.55,67.6,4901.291403439834,26.4585,26.4781,26.4585,26.4781,4901.2914
2005-08-11 12:50:00,67.6,67.6,67.56,67.6,3564.575566138061,26.4781,26.4781,26.4624,26.4781,3564.5756
2005-08-11 12:55:00,67.6,67.6,67.56,67.59,1113.929864418144,26.4781,26.4781,26.4624,26.4742,1113.9299
2005-08-11 13:00:00,67.57,67.75,67.56,67.62,12587.407467925028,26.4663,26.5368,26.4624,26.4859,12587.4075
2005-08-11 13:05:00,67.6,67.8,67.6,67.8,7574.723078043379,26.4781,26.5564,26.4781,26.5564,7574.7231
2005-08-11 13:10:00,67.77,67.8,67.72,67.8,5012.684389881648,26.5447,26.5564,26.5251,26.5564,5012.6844
2005-08-11 13:15:00,67.8,67.8,67.72,67.72,1002.5368779763296,26.5564,26.5564,26.5251,26.5251,1002.5369
2005-08-11 13:20:00,67.71,67.84,67.71,67.84,6238.007240741606,26.5212,26.5721,26.5212,26.5721,6238.0072
2005-08-11 13:25:00,67.85,67.91,67.85,67.89,11139.29864418144,26.576,26.5995,26.576,26.5917,11139.2986
2005-08-11 13:30:00,67.88,67.88,67.73,67.73,6349.400227183421,26.5878,26.5878,26.529,26.529,6349.4002
2005-08-11 13:35:00,67.74,67.78,67.73,67.75,4121.540498347133,26.5329,26.5486,26.529,26.5368,4121.5405
2005-08-11 13:40:00,67.76,67.76,67.63,67.63,5235.470362765277,26.5408,26.5408,26.4898,26.4898,5235.4704
2005-08-11 13:45:00,67.63,67.7,67.63,67.68,5235.470362765277,26.4898,26.5173,26.4898,26.5094,5235.4704
2005-08-11 13:50:00,67.67,67.72,67.66,67.71,2227.859728836288,26.5055,26.5251,26.5016,26.5212,2227.8597
2005-08-11 13:55:00,67.72,67.87,67.72,67.84,5346.863349207091,26.5251,26.5838,26.5251,26.5721,5346.8633
2005-08-11 14:00:00,67.84,67.84,67.83,67.84,2339.252715278102,26.5721,26.5721,26.5682,26.5721,2339.2527
2005-08-11 14:05:00,67.82,67.84,67.8,67.84,2562.0386881617314,26.5643,26.5721,26.5564,26.5721,2562.0387
2005-08-11 14:10:00,67.84,67.84,67.7,67.7,8800.045928903339,26.5721,26.5721,26.5173,26.5173,8800.0459
2005-08-11 14:15:00,67.63,67.66,67.61,67.66,8243.080996694265,26.4898,26.5016,26.482,26.5016,8243.081
2005-08-11 14:20:00,67.66,67.73,67.66,67.68,6683.579186508864,26.5016,26.529,26.5016,26.5094,6683.5792
2005-08-11 14:25:00,67.69,67.77,67.68,67.74,3564.575566138061,26.5133,26.5447,26.5094,26.5329,3564.5756
2005-08-11 14:30:00,67.76,67.86,67.76,67.84,3453.182579696246,26.5408,26.5799,26.5408,26.5721,3453.1826
2005-08-11 14:35:00,67.84,67.89,67.82,67.83,4901.291403439834,26.5721,26.5917,26.5643,26.5682,4901.2914
2005-08-11 14:40:00,67.83,67.94,67.82,67.92,6349.400227183421,26.5682,26.6113,26.5643,26.6034,6349.4002
2005-08-11 14:45:00,67.98,68.2,67.93,68.16,11027.905657739626,26.6269,26.7131,26.6073,26.6974,11027.9057
2005-08-11 14:50:00,68.16,68.16,68.05,68.06,3787.3615390216896,26.6974,26.6974,26.6543,26.6583,3787.3615
2005-08-11 14:55:00,68.03,68.03,67.89,67.93,9579.79683399604,26.6465,26.6465,26.5917,26.6073,9579.7968
2005-08-11 15:00:00,67.94,67.98,67.92,67.96,5235.470362765277,26.6113,26.6269,26.6034,26.6191,5235.4704
2005-08-11 15:05:00,67.97,67.98,67.91,67.94,6572.18620006705,26.623,26.6269,26.5995,26.6113,6572.1862
2005-08-11 15:10:00,67.95,68.07,67.89,67.98,7351.937105159751,26.6152,26.6622,26.5917,26.6269,7351.9371
2005-08-11 15:15:00,68.04,68.28,68.04,68.28,13144.3724001341,26.6504,26.7444,26.6504,26.7444,13144.3724
2005-08-11 15:20:00,68.28,68.3,68.23,68.3,19716.558600201148,26.7444,26.7523,26.7249,26.7523,19716.5586
2005-08-11 15:25:00,68.24,68.28,68.16,68.17,20384.916518852035,26.7288,26.7444,26.6974,26.7013,20384.9165
2005-08-11 15:30:00,68.16,68.2,68.16,68.17,18602.628735783004,26.6974,26.7131,26.6974,26.7013,18602.6287
2005-08-11 15:35:00,68.18,68.31,68.18,68.27,25174.814935850056,26.7053,26.7562,26.7053,26.7405,25174.8149
2005-08-11 15:40:00,68.27,68.27,68.23,68.25,17265.912898481234,26.7405,26.7405,26.7249,26.7327,17265.9129
2005-08-11 15:45:00,68.24,68.24,68.18,68.18,10693.726698414182,26.7288,26.7288,26.7053,26.7053,10693.7267
2005-08-11 15:50:00,68.18,68.23,68.17,68.2,23281.13416633921,26.7053,26.7249,26.7013,26.7131,23281.1342
2005-08-11 15:55:00,68.2,68.2,68.08,68.09,54916.7423158145,26.7131,26.7131,26.6661,26.67,54916.7423
2005-08-12 09:30:00,67.94,68.08,67.94,68.08,13924.1233052268,26.6113,26.6661,26.6113,26.6661,13924.1233
2005-08-12 09:35:00,68.08,68.32,68.08,68.23,13924.1233052268,26.6661,26.7601,26.6661,26.7249,13924.1233
2005-08-12 09:40:00,68.24,68.42,68.23,68.36,19270.98665443389,26.7288,26.7993,26.7249,26.7758,19270.9867
2005-08-12 09:45:00,68.36,68.38,68.26,68.38,14592.481223877689,26.7758,26.7836,26.7366,26.7836,14592.4812
2005-08-12 09:50:00,68.38,68.38,68.29,68.36,9802.582806879667,26.7836,26.7836,26.7484,26.7758,9802.5828
2005-08-12 09:55:00,68.37,68.72,68.37,68.68,27625.460637569973,26.7797,26.9168,26.7797,26.9011,27625.4606
2005-08-12 10:00:00,68.68,68.71,68.27,68.33,15929.19706117946,26.9011,26.9129,26.7405,26.764,15929.1971
2005-08-12 10:05:00,68.33,68.51,68.33,68.51,13478.551359459543,26.764,26.8345,26.764,26.8345,13478.5514
2005-08-12 10:10:00,68.51,68.63,68.44,68.51,14035.516291668617,26.8345,26.8815,26.8071,26.8345,14035.5163
2005-08-12 10:15:00,68.48,68.51,68.41,68.5,6683.579186508864,26.8228,26.8345,26.7954,26.8306,6683.5792
2005-08-12 10:20:00,68.46,68.62,68.46,68.6,9913.975793321482,26.8149,26.8776,26.8149,26.8698,9913.9758
2005-08-12 10:25:00,68.59,68.65,68.54,68.65,12253.228508599585,26.8659,26.8894,26.8463,26.8894,12253.2285
2005-08-12 10:30:00,68.65,68.66,68.59,68.59,9913.975793321482,26.8894,26.8933,26.8659,26.8659,9913.9758
2005-08-12 10:35:00,68.59,68.74,68.57,68.68,21833.02534259562,26.8659,26.9246,26.858,26.9011,21833.0253
2005-08-12 10:40:00,68.71,68.8,68.67,68.76,7240.544118717937,26.9129,26.9481,26.8972,26.9324,7240.5441
2005-08-12 10:45:00,68.76,68.84,68.75,68.84,8688.652942461524,26.9324,26.9638,26.9285,26.9638,8688.6529
2005-08-12 10:50:00,68.79,68.85,68.77,68.77,6460.793213625236,26.9442,26.9677,26.9364,26.9364,6460.7932
2005-08-12 10:55:00,68.77,68.84,68.72,68.73,11027.905657739626,26.9364,26.9638,26.9168,26.9207,11027.9057
2005-08-12 11:00:00,68.77,68.84,68.75,68.83,10136.76176620511,26.9364,26.9638,26.9285,26.9599,10136.7618
2005-08-12 11:05:00,68.83,68.83,68.74,68.74,35757.148647822425,26.9599,26.9599,26.9246,26.9246,35757.1486
2005-08-12 11:10:00,68.74,68.77,68.74,68.76,11584.870589948698,26.9246,26.9364,26.9246,26.9324,11584.8706
2005-08-12 11:15:00,68.75,68.78,68.75,68.77,17488.69887136486,26.9285,26.9403,26.9285,26.9364,17488.6989
2005-08-12 11:20:00,68.77,68.77,68.77,68.77,16931.73393915579,26.9364,26.9364,26.9364,26.9364,16931.7339
2005-08-12 11:25:00,68.77,68.86,68.72,68.84,13589.944345901358,26.9364,26.9716,26.9168,26.9638,13589.9443
2005-08-12 11:30:00,68.81,68.81,68.77,68.77,50906.59480390918,26.952,26.952,26.9364,26.9364,50906.5948
2005-08-12 11:35:00,68.77,68.77,68.68,68.7,20496.30950529385,26.9364,26.9364,26.9011,26.9089,20496.3095
2005-08-12 11:40:00,68.73,68.75,68.59,68.6,11473.477603506884,26.9207,26.9285,26.8659,26.8698,11473.4776
2005-08-12 11:45:00,68.63,68.65,68.55,68.56,44223.01561740032,26.8815,26.8894,26.8502,26.8541,44223.0156
2005-08-12 11:50:00,68.55,68.58,68.49,68.53,13701.337332343172,26.8502,26.8619,26.8267,26.8424,13701.3373
2005-08-12 11:55:00,68.53,68.59,68.52,68.57,15595.018101854015,26.8424,26.8659,26.8384,26.858,15595.0181
2005-08-12 12:00:00,68.57,68.59,68.5,68.51,17265.912898481234,26.858,26.8659,26.8306,26.8345,17265.9129
2005-08-12 12:05:00,68.51,68.68,68.5,68.62,19048.200681550265,26.8345,26.9011,26.8306,26.8776,19048.2007
2005-08-12 12:10:00,68.62,68.62,68.58,68.59,4678.505430556205,26.8776,26.8776,26.8619,26.8659,4678.5054
2005-08-12 12:15:00,68.57,68.57,68.53,68.54,39544.51018684411,26.858,26.858,26.8424,26.8463,39544.5102
2005-08-12 12:20:00,68.53,68.54,68.41,68.41,15149.446156086758,26.8424,26.8463,26.7954,26.7954,15149.4462
2005-08-12 12:25:00,68.38,68.44,68.38,68.42,5458.256335648905,26.7836,26.8071,26.7836,26.7993,5458.2563
2005-08-12 12:30:00,68.43,68.52,68.4,68.5,8020.295023810637,26.8032,26.8384,26.7914,26.8306,8020.295
2005-08-12 12:35:00,68.5,68.51,68.46,68.48,5012.684389881648,26.8306,26.8345,26.8149,26.8228,5012.6844
2005-08-12 12:40:00,68.45,68.45,68.44,68.45,14258.302264552243,26.811,26.811,26.8071,26.811,14258.3023
2005-08-12 12:45:00,68.45,68.53,68.45,68.49,6238.007240741606,26.811,26.8424,26.811,26.8267,6238.0072
2005-08-12 12:50:00,68.48,68.48,68.4,68.48,54136.9914107218,26.8228,26.8228,26.7914,26.8228,54136.9914
2005-08-12 12:55:00,68.53,68.53,68.41,68.42,10248.154752646926,26.8424,26.8424,26.7954,26.7993,10248.1548
2005-08-12 13:00:00,68.42,68.42,68.14,68.14,9245.617874670595,26.7993,26.7993,26.6896,26.6896,9245.6179
2005-08-12 13:05:00,68.16,68.19,68.14,68.19,20384.916518852035,26.6974,26.7092,26.6896,26.7092,20384.9165
2005-08-12 13:10:00,68.19,68.3,68.19,68.23,36091.32760714787,26.7092,26.7523,26.7092,26.7249,36091.3276
2005-08-12 13:15:00,68.21,68.21,68.14,68.14,9579.79683399604,26.717,26.717,26.6896,26.6896,9579.7968
2005-08-12 13:20:00,68.14,68.22,68.12,68.22,6126.614254299792,26.6896,26.7209,26.6818,26.7209,6126.6143
2005-08-12 13:25:00,68.22,68.3,68.21,68.23,6126.614254299792,26.7209,26.7523,26.717,26.7249,6126.6143
2005-08-12 13:30:00,68.2,68.26,68.19,68.26,13367.158373017728,26.7131,26.7366,26.7092,26.7366,13367.1584
2005-08-12 13:35:00,68.23,68.25,68.2,68.25,6683.579186508864,26.7249,26.7327,26.7131,26.7327,6683.5792
2005-08-12 13:40:00,68.24,68.24,68.14,68.14,11250.691630623254,26.7288,26.7288,26.6896,26.6896,11250.6916
2005-08-12 13:45:00,68.14,68.21,68.14,68.18,8911.438915345152,26.6896,26.717,26.6896,26.7053,8911.4389
2005-08-12 13:50:00,68.17,68.25,68.15,68.22,4789.89841699802,26.7013,26.7327,26.6935,26.7209,4789.8984
2005-08-12 13:55:00,68.22,68.25,68.22,68.23,1893.6807695108448,26.7209,26.7327,26.7209,26.7249,1893.6808
2005-08-12 14:00:00,68.24,68.31,68.22,68.27,5681.042308532535,26.7288,26.7562,26.7209,26.7405,5681.0423
2005-08-12 14:05:00,68.29,68.34,68.26,68.26,10359.54773908874,26.7484,26.7679,26.7366,26.7366,10359.5477
2005-08-12 14:10:00,68.26,68.28,68.24,68.28,8354.47398313608,26.7366,26.7444,26.7288,26.7444,8354.474
2005-08-12 14:15:00,68.28,68.29,68.19,68.29,33195.109959660695,26.7444,26.7484,26.7092,26.7484,33195.11
2005-08-12 14:20:00,68.29,68.4,68.29,68.32,10025.368779763296,26.7484,26.7914,26.7484,26.7601,10025.3688
2005-08-12 14:25:00,68.33,68.48,68.33,68.43,5569.6493220907205,26.764,26.8228,26.764,26.8032,5569.6493
2005-08-12 14:30:00,68.43,68.51,68.43,68.51,3787.3615390216896,26.8032,26.8345,26.8032,26.8345,3787.3615
2005-08-12 14:35:00,68.5,68.59,68.5,68.58,7351.937105159751,26.8306,26.8659,26.8306,26.8619,7351.9371
2005-08-12 14:40:00,68.56,68.68,68.51,68.61,21387.453396828365,26.8541,26.9011,26.8345,26.8737,21387.4534
2005-08-12 14:45:00,68.6,68.62,68.59,68.6,5681.042308532535,26.8698,26.8776,26.8659,26.8698,5681.0423
2005-08-12 14:50:00,68.59,68.65,68.59,68.61,2784.82466104536,26.8659,26.8894,26.8659,26.8737,2784.8247
2005-08-12 14:55:00,68.62,68.7,68.62,68.7,7351.937105159751,26.8776,26.9089,26.8776,26.9089,7351.9371
2005-08-12 15:00:00,68.68,68.71,68.67,68.69,16597.554979830347,26.9011,26.9129,26.8972,26.905,16597.555
2005-08-12 15:05:00,68.69,68.77,68.68,68.77,14703.874210319502,26.905,26.9364,26.9011,26.9364,14703.8742
2005-08-12 15:10:00,68.8,68.86,68.8,68.86,9579.79683399604,26.9481,26.9716,26.9481,26.9716,9579.7968
2005-08-12 15:15:00,68.85,68.86,68.79,68.79,7463.330091601565,26.9677,26.9716,26.9442,26.9442,7463.3301
2005-08-12 15:20:00,68.77,68.93,68.69,68.93,38876.152268193226,26.9364,26.999,26.905,26.999,38876.1523
2005-08-12 15:25:00,68.93,68.96,68.88,68.96,13701.337332343172,26.999,27.0108,26.9794,27.0108,13701.3373
2005-08-12 15:30:00,68.96,69.03,68.75,68.76,27179.88869180272,27.0108,27.0382,26.9285,26.9324,27179.8887
2005-08-12 15:35:00,68.76,68.91,68.69,68.91,26288.7448002682,26.9324,26.9912,26.905,26.9912,26288.7448
2005-08-12 15:40:00,68.86,68.86,68.7,68.7,15149.446156086758,26.9716,26.9716,26.9089,26.9089,15149.4462
2005-08-12 15:45:00,68.69,68.69,68.55,68.59,29630.53439352263,26.905,26.905,26.8502,26.8659,29630.5344
2005-08-12 15:50:00,68.6,68.61,68.53,68.59,44891.37353605121,26.8698,26.8737,26.8424,26.8659,44891.3735
2005-08-12 15:55:00,68.59,68.67,68.54,68.58,35200.183715613355,26.8659,26.8972,26.8463,26.8619,35200.1837
2005-08-15 09:30:00,67.78,68.0,67.76,67.88,30967.250230824404,26.7927,26.8796,26.7848,26.8322,30967.2502
2005-08-15 09:35:00,67.86,67.91,67.72,67.81,16820.340952713974,26.8243,26.8441,26.769,26.8045,16820.341
2005-08-15 09:40:00,67.8,67.91,67.73,67.78,10693.726698414182,26.8006,26.8441,26.7729,26.7927,10693.7267
2005-08-15 09:45:00,67.74,67.74,67.73,67.74,22501.38326124651,26.7769,26.7769,26.7729,26.7769,22501.3833
2005-08-15 09:50:00,67.75,67.75,67.63,67.65,23615.31312566465,26.7808,26.7808,26.7334,26.7413,23615.3131
2005-08-15 09:55:00,67.65,67.99,67.65,67.95,11807.656562832326,26.7413,26.8757,26.7413,26.8599,11807.6566
2005-08-15 10:00:00,67.95,67.95,67.67,67.71,20273.52353241022,26.8599,26.8599,26.7492,26.765,20273.5235
2005-08-15 10:05:00,67.72,67.72,67.59,67.62,7240.544118717937,26.769,26.769,26.7176,26.7294,7240.5441
2005-08-15 10:10:00,67.64,67.69,67.63,67.69,7240.544118717937,26.7373,26.7571,26.7334,26.7571,7240.5441
2005-08-15 10:15:00,67.7,67.74,67.66,67.74,6794.972172950679,26.761,26.7769,26.7452,26.7769,6794.9722
2005-08-15 10:20:00,67.73,67.74,67.65,67.69,4121.540498347133,26.7729,26.7769,26.7413,26.7571,4121.5405
2005-08-15 10:25:00,67.69,67.85,67.69,67.76,8688.652942461524,26.7571,26.8203,26.7571,26.7848,8688.6529
2005-08-15 10:30:00,67.76,67.78,67.76,67.78,3341.789593254432,26.7848,26.7927,26.7848,26.7927,3341.7896
2005-08-15 10:35:00,67.76,67.77,67.7,67.71,11696.263576390513,26.7848,26.7887,26.761,26.765,11696.2636
2005-08-15 10:40:00,67.74,67.78,67.71,67.72,4901.291403439834,26.7769,26.7927,26.765,26.769,4901.2914
2005-08-15 10:45:00,67.71,67.72,67.67,67.68,6238.007240741606,26.765,26.769,26.7492,26.7531,6238.0072
2005-08-15 10:50:00,67.67,67.67,67.54,67.61,11473.477603506884,26.7492,26.7492,26.6978,26.7255,11473.4776
2005-08-15 10:55:00,67.63,67.72,67.61,67.72,6683.579186508864,26.7334,26.769,26.7255,26.769,6683.5792
2005-08-15 11:00:00,67.69,67.78,67.69,67.78,5458.256335648905,26.7571,26.7927,26.7571,26.7927,5458.2563
2005-08-15 11:05:00,67.76,67.79,67.75,67.76,4010.1475119053184,26.7848,26.7966,26.7808,26.7848,4010.1475
2005-08-15 11:10:00,67.76,67.77,67.73,67.73,3898.754525463504,26.7848,26.7887,26.7729,26.7729,3898.7545
2005-08-15 11:15:00,67.73,67.74,67.72,67.72,2005.0737559526592,26.7729,26.7769,26.769,26.769,2005.0738
2005-08-15 11:20:00,67.7,67.75,67.7,67.74,4455.719457672576,26.761,26.7808,26.761,26.7769,4455.7195
2005-08-15 11:25:00,67.73,67.77,67.72,67.76,10470.940725530554,26.7729,26.7887,26.769,26.7848,10470.9407
2005-08-15 11:30:00,67.76,67.78,67.72,67.72,4901.291403439834,26.7848,26.7927,26.769,26.769,4901.2914
2005-08-15 11:35:00,67.72,67.72,67.68,67.69,4901.291403439834,26.769,26.769,26.7531,26.7571,4901.2914
2005-08-15 11:40:00,67.69,67.7,67.65,67.65,4789.89841699802,26.7571,26.761,26.7413,26.7413,4789.8984
2005-08-15 11:45:00,67.67,67.71,67.67,67.71,1782.2877830690304,26.7492,26.765,26.7492,26.765,1782.2878
2005-08-15 11:50:00,67.72,67.73,67.69,67.73,6238.007240741606,26.769,26.7729,26.7571,26.7729,6238.0072
2005-08-15 11:55:00,67.73,67.78,67.68,67.69,4010.1475119053184,26.7729,26.7927,26.7531,26.7571,4010.1475
2005-08-15 12:00:00,67.69,67.72,67.66,67.69,2896.2176474871744,26.7571,26.769,26.7452,26.7571,2896.2176
2005-08-15 12:05:00,67.71,67.73,67.69,67.69,3230.396606812618,26.765,26.7729,26.7571,26.7571,3230.3966
2005-08-15 12:10:00,67.7,67.75,67.68,67.72,4232.933484788948,26.761,26.7808,26.7531,26.769,4232.9335
2005-08-15 12:15:00,67.74,67.89,67.74,67.83,9357.01086111241,26.7769,26.8361,26.7769,26.8124,9357.0109
2005-08-15 12:20:00,67.83,67.83,67.78,67.83,3007.610633928989,26.8124,26.8124,26.7927,26.8124,3007.6106
2005-08-15 12:25:00,67.83,68.0,67.82,67.98,9134.22488822878,26.8124,26.8796,26.8085,26.8717,9134.2249
2005-08-15 12:30:00,68.0,68.44,68.0,68.19,13924.1233052268,26.8796,27.0536,26.8796,26.9547,13924.1233
2005-08-15 12:35:00,68.2,68.27,68.18,68.2,7463.330091601565,26.9587,26.9864,26.9508,26.9587,7463.3301
2005-08-15 12:40:00,68.2,68.35,68.2,68.32,4455.719457672576,26.9587,27.018,26.9587,27.0061,4455.7195
2005-08-15 12:45:00,68.29,68.29,68.13,68.13,9691.189820437854,26.9943,26.9943,26.931,26.931,9691.1898
2005-08-15 12:50:00,68.15,68.29,68.13,68.29,6015.221267857978,26.9389,26.9943,26.931,26.9943,6015.2213
2005-08-15 12:55:00,68.27,68.4,68.27,68.4,2784.82466104536,26.9864,27.0377,26.9864,27.0377,2784.8247
2005-08-15 13:00:00,68.39,68.46,68.38,68.41,5124.077376323463,27.0338,27.0615,27.0298,27.0417,5124.0774
2005-08-15 13:05:00,68.41,68.43,68.4,68.42,3341.789593254432,27.0417,27.0496,27.0377,27.0457,3341.7896
2005-08-15 13:10:00,68.44,68.52,68.44,68.49,4901.291403439834,27.0536,27.0852,27.0536,27.0733,4901.2914
2005-08-15 13:15:00,68.47,68.54,68.42,68.45,12587.407467925028,27.0654,27.0931,27.0457,27.0575,12587.4075
2005-08-15 13:20:00,68.45,68.59,68.41,68.58,44557.19457672576,27.0575,27.1129,27.0417,27.1089,44557.1946
2005-08-15 13:25:00,68.57,68.82,68.57,68.73,25843.172854500943,27.1049,27.2038,27.1049,27.1682,25843.1729
2005-08-15 13:30:00,68.73,68.89,68.69,68.89,9134.22488822878,27.1682,27.2314,27.1524,27.2314,9134.2249
2005-08-15 13:35:00,68.86,68.86,68.79,68.8,5792.435294974349,27.2196,27.2196,27.1919,27.1959,5792.4353
2005-08-15 13:40:00,68.8,68.8,68.3,68.3,21053.27443750292,27.1959,27.1959,26.9982,26.9982,21053.2744
2005-08-15 13:45:00,68.31,68.68,68.31,68.55,22501.38326124651,27.0022,27.1484,27.0022,27.097,22501.3833
2005-08-15 13:50:00,68.55,68.55,68.23,68.28,12253.228508599585,27.097,27.097,26.9705,26.9903,12253.2285
2005-08-15 13:55:00,68.24,68.32,68.21,68.28,8465.866969577895,26.9745,27.0061,26.9626,26.9903,8465.867
2005-08-15 14:00:00,68.26,68.42,68.26,68.38,5235.470362765277,26.9824,27.0457,26.9824,27.0298,5235.4704
2005-08-15 14:05:00,68.36,68.38,68.3,68.33,3787.3615390216896,27.0219,27.0298,26.9982,27.0101,3787.3615
2005-08-15 14:10:00,68.32,68.34,68.32,68.34,1448.1088237435872,27.0061,27.014,27.0061,27.014,1448.1088
2005-08-15 14:15:00,68.34,68.34,68.18,68.21,5458.256335648905,27.014,27.014,26.9508,26.9626,5458.2563
2005-08-15 14:20:00,68.18,68.22,68.18,68.21,1893.6807695108448,26.9508,26.9666,26.9508,26.9626,1893.6808
2005-08-15 14:25:00,68.21,68.34,68.18,68.34,6572.18620006705,26.9626,27.014,26.9508,27.014,6572.1862
2005-08-15 14:30:00,68.33,68.33,68.27,68.3,4344.326471230762,27.0101,27.0101,26.9864,26.9982,4344.3265
2005-08-15 14:35:00,68.31,68.37,68.31,68.37,7463.330091601565,27.0022,27.0259,27.0022,27.0259,7463.3301
2005-08-15 14:40:00,68.38,68.39,68.33,68.33,4455.719457672576,27.0298,27.0338,27.0101,27.0101,4455.7195
2005-08-15 14:45:00,68.31,68.31,68.25,68.3,3007.610633928989,27.0022,27.0022,26.9785,26.9982,3007.6106
2005-08-15 14:50:00,68.31,68.38,68.31,68.33,14703.874210319502,27.0022,27.0298,27.0022,27.0101,14703.8742
2005-08-15 14:55:00,68.34,68.4,68.33,68.4,17934.270817132117,27.014,27.0377,27.0101,27.0377,17934.2708
2005-08-15 15:00:00,68.39,68.43,68.36,68.36,6126.614254299792,27.0338,27.0496,27.0219,27.0219,6126.6143
2005-08-15 15:05:00,68.36,68.38,68.33,68.37,9691.189820437854,27.0219,27.0298,27.0101,27.0259,9691.1898
2005-08-15 15:10:00,68.34,68.36,68.33,68.33,2450.645701719917,27.014,27.0219,27.0101,27.0101,2450.6457
2005-08-15 15:15:00,68.33,68.36,68.28,68.34,4232.933484788948,27.0101,27.0219,26.9903,27.014,4232.9335
2005-08-15 15:20:00,68.33,68.33,68.26,68.27,3453.182579696246,27.0101,27.0101,26.9824,26.9864,3453.1826
2005-08-15 15:25:00,68.27,68.27,68.21,68.24,5124.077376323463,26.9864,26.9864,26.9626,26.9745,5124.0774
2005-08-15 15:30:00,68.21,68.27,68.18,68.19,5458.256335648905,26.9626,26.9864,26.9508,26.9547,5458.2563
2005-08-15 15:35:00,68.17,68.32,68.15,68.32,6794.972172950679,26.9468,27.0061,26.9389,27.0061,6794.9722
2005-08-15 15:40:00,68.31,68.34,68.3,68.34,8688.652942461524,27.0022,27.014,26.9982,27.014,8688.6529
2005-08-15 15:45:00,68.34,68.36,68.33,68.35,5458.256335648905,27.014,27.0219,27.0101,27.018,5458.2563
2005-08-15 15:50:00,68.35,68.4,68.33,68.33,11584.870589948698,27.018,27.0377,27.0101,27.0101,11584.8706
2005-08-15 15:55:00,68.32,68.33,68.24,68.24,12364.6214950414,27.0061,27.0101,26.9745,26.9745,12364.6215
2005-08-16 09:30:00,68.15,68.42,68.15,68.42,17822.877830690304,26.9389,27.0457,26.9389,27.0457,17822.8778
2005-08-16 09:35:00,68.44,68.63,68.44,68.63,14369.695250994058,27.0536,27.1287,27.0536,27.1287,14369.6953
2005-08-16 09:40:00,68.52,68.77,68.52,68.63,31747.001135917104,27.0852,27.184,27.0852,27.1287,31747.0011
2005-08-16 09:45:00,68.63,68.71,68.42,68.47,16374.769006946715,27.1287,27.1603,27.0457,27.0654,16374.769
2005-08-16 09:50:00,68.49,68.56,68.48,68.51,9913.975793321482,27.0733,27.101,27.0694,27.0812,9913.9758
2005-08-16 09:55:00,68.5,68.6,68.49,68.58,7129.151132276122,27.0773,27.1168,27.0733,27.1089,7129.1511
2005-08-16 10:00:00,68.54,68.63,68.54,68.58,11584.870589948698,27.0931,27.1287,27.0931,27.1089,11584.8706
2005-08-16 10:05:00,68.58,68.84,68.58,68.83,21833.02534259562,27.1089,27.2117,27.1089,27.2077,21833.0253
2005-08-16 10:10:00,68.79,68.8,68.51,68.54,23058.348193455586,27.1919,27.1959,27.0812,27.0931,23058.3482
2005-08-16 10:15:00,68.54,68.59,68.53,68.57,17377.305884923047,27.0931,27.1129,27.0891,27.1049,17377.3059
2005-08-16 10:20:00,68.56,68.77,68.55,68.68,18602.628735783004,27.101,27.184,27.097,27.1484,18602.6287
2005-08-16 10:25:00,68.68,68.69,68.65,68.65,9357.01086111241,27.1484,27.1524,27.1366,27.1366,9357.0109
2005-08-16 10:30:00,68.67,68.74,68.64,68.74,10470.940725530554,27.1445,27.1721,27.1326,27.1721,10470.9407
2005-08-16 10:35:00,68.76,68.9,68.74,68.88,18045.66380357393,27.1801,27.2354,27.1721,27.2275,18045.6638
2005-08-16 10:40:00,68.88,68.88,68.74,68.74,8020.295023810637,27.2275,27.2275,27.1721,27.1721,8020.295
2005-08-16 10:45:00,68.73,68.74,68.71,68.71,3787.3615390216896,27.1682,27.1721,27.1603,27.1603,3787.3615
2005-08-16 10:50:00,68.7,68.71,68.61,68.62,11584.870589948698,27.1563,27.1603,27.1208,27.1247,11584.8706
2005-08-16 10:55:00,68.6,68.71,68.47,68.69,10470.940725530554,27.1168,27.1603,27.0654,27.1524,10470.9407
2005-08-16 11:00:00,68.69,68.72,68.6,68.64,3007.610633928989,27.1524,27.1642,27.1168,27.1326,3007.6106
2005-08-16 11:05:00,68.65,68.71,68.65,68.71,6460.793213625236,27.1366,27.1603,27.1366,27.1603,6460.7932
2005-08-16 11:10:00,68.7,68.71,68.59,68.68,7686.116064485194,27.1563,27.1603,27.1129,27.1484,7686.1161
2005-08-16 11:15:00,68.71,68.72,68.7,68.7,6683.579186508864,27.1603,27.1642,27.1563,27.1563,6683.5792
2005-08-16 11:20:00,68.69,68.69,68.63,68.68,5346.863349207091,27.1524,27.1524,27.1287,27.1484,5346.8633
2005-08-16 11:25:00,68.64,68.64,68.49,68.58,11139.29864418144,27.1326,27.1326,27.0733,27.1089,11139.2986
2005-08-16 11:30:00,68.58,68.67,68.57,68.63,9579.79683399604,27.1089,27.1445,27.1049,27.1287,9579.7968
2005-08-16 11:35:00,68.61,68.7,68.57,68.7,7351.937105159751,27.1208,27.1563,27.1049,27.1563,7351.9371
2005-08-16 11:40:00,68.7,68.72,68.64,68.64,4678.505430556205,27.1563,27.1642,27.1326,27.1326,4678.5054
2005-08-16 11:45:00,68.64,68.64,68.55,68.55,9468.403847554224,27.1326,27.1326,27.097,27.097,9468.4038
2005-08-16 11:50:00,68.56,68.56,68.43,68.51,27736.853624011783,27.101,27.101,27.0496,27.0812,27736.8536
2005-08-16 11:55:00,68.51,68.57,68.48,68.57,8911.438915345152,27.0812,27.1049,27.0694,27.1049,8911.4389
2005-08-16 12:00:00,68.55,68.55,68.47,68.47,10470.940725530554,27.097,27.097,27.0654,27.0654,10470.9407
2005-08-16 12:05:00,68.45,68.6,68.45,68.6,5012.684389881648,27.0575,27.1168,27.0575,27.1168,5012.6844
2005-08-16 12:10:00,68.6,68.6,68.49,68.5,4232.933484788948,27.1168,27.1168,27.0733,27.0773,4232.9335
2005-08-16 12:15:00,68.51,68.51,68.49,68.49,2450.645701719917,27.0812,27.0812,27.0733,27.0733,2450.6457
2005-08-16 12:20:00,68.48,68.48,68.4,68.41,8688.652942461524,27.0694,27.0694,27.0377,27.0417,8688.6529
2005-08-16 12:25:00,68.41,68.56,68.41,68.51,8243.080996694265,27.0417,27.101,27.0417,27.0812,8243.081
2005-08-16 12:30:00,68.51,68.55,68.51,68.52,2339.252715278102,27.0812,27.097,27.0812,27.0852,2339.2527
2005-08-16 12:35:00,68.51,68.55,68.45,68.55,4121.540498347133,27.0812,27.097,27.0575,27.097,4121.5405
2005-08-16 12:40:00,68.52,68.52,68.48,68.49,2450.645701719917,27.0852,27.0852,27.0694,27.0733,2450.6457
2005-08-16 12:45:00,68.53,68.59,68.52,68.58,12587.407467925028,27.0891,27.1129,27.0852,27.1089,12587.4075
2005-08-16 12:50:00,68.58,68.59,68.56,68.59,11807.656562832326,27.1089,27.1129,27.101,27.1129,11807.6566
2005-08-16 12:55:00,68.59,68.64,68.59,68.61,7908.902037368823,27.1129,27.1326,27.1129,27.1208,7908.902
2005-08-16 13:00:00,68.61,68.67,68.61,68.67,3007.610633928989,27.1208,27.1445,27.1208,27.1445,3007.6106
2005-08-16 13:05:00,68.67,68.68,68.63,68.65,5903.828281416163,27.1445,27.1484,27.1287,27.1366,5903.8283
2005-08-16 13:10:00,68.64,68.68,68.64,68.65,1893.6807695108448,27.1326,27.1484,27.1326,27.1366,1893.6808
2005-08-16 13:15:00,68.65,68.68,68.65,68.68,1113.929864418144,27.1366,27.1484,27.1366,27.1484,1113.9299
2005-08-16 13:20:00,68.68,68.68,68.64,68.64,5569.6493220907205,27.1484,27.1484,27.1326,27.1326,5569.6493
2005-08-16 13:25:00,68.65,68.65,68.63,68.65,5012.684389881648,27.1366,27.1366,27.1287,27.1366,5012.6844
2005-08-16 13:30:00,68.65,68.72,68.65,68.72,8243.080996694265,27.1366,27.1642,27.1366,27.1642,8243.081
2005-08-16 13:35:00,68.72,68.72,68.7,68.7,2896.2176474871744,27.1642,27.1642,27.1563,27.1563,2896.2176
2005-08-16 13:40:00,68.7,68.75,68.68,68.75,6015.221267857978,27.1563,27.1761,27.1484,27.1761,6015.2213
2005-08-16 13:45:00,68.75,68.77,68.73,68.74,5569.6493220907205,27.1761,27.184,27.1682,27.1721,5569.6493
2005-08-16 13:50:00,68.73,68.73,68.69,68.71,5458.256335648905,27.1682,27.1682,27.1524,27.1603,5458.2563
2005-08-16 13:55:00,68.72,68.73,68.69,68.7,6794.972172950679,27.1642,27.1682,27.1524,27.1563,6794.9722
2005-08-16 14:00:00,68.72,68.8,68.72,68.79,10136.76176620511,27.1642,27.1959,27.1642,27.1919,10136.7618
2005-08-16 14:05:00,68.8,68.85,68.8,68.83,14258.302264552243,27.1959,27.2156,27.1959,27.2077,14258.3023
2005-08-16 14:10:00,68.82,68.84,68.72,68.8,21276.06041038655,27.2038,27.2117,27.1642,27.1959,21276.0604
2005-08-16 14:15:00,68.81,68.81,68.77,68.77,4121.540498347133,27.1998,27.1998,27.184,27.184,4121.5405
2005-08-16 14:20:00,68.75,68.78,68.72,68.77,10693.726698414182,27.1761,27.188,27.1642,27.184,10693.7267
2005-08-16 14:25:00,68.77,68.77,68.74,68.77,4678.505430556205,27.184,27.184,27.1721,27.184,4678.5054
2005-08-16 14:30:00,68.77,68.86,68.76,68.82,6238.007240741606,27.184,27.2196,27.1801,27.2038,6238.0072
2005-08-16 14:35:00,68.81,68.86,68.79,68.86,6683.579186508864,27.1998,27.2196,27.1919,27.2196,6683.5792
2005-08-16 14:40:00,68.83,68.85,68.82,68.82,3787.3615390216896,27.2077,27.2156,27.2038,27.2038,3787.3615
2005-08-16 14:45:00,68.83,68.84,68.81,68.81,5124.077376323463,27.2077,27.2117,27.1998,27.1998,5124.0774
2005-08-16 14:50:00,68.8,68.82,68.77,68.79,6683.579186508864,27.1959,27.2038,27.184,27.1919,6683.5792
2005-08-16 14:55:00,68.79,68.86,68.78,68.82,8243.080996694265,27.1919,27.2196,27.188,27.2038,8243.081
2005-08-16 15:00:00,68.83,68.85,68.8,68.82,7797.509050927008,27.2077,27.2156,27.1959,27.2038,7797.5091
2005-08-16 15:05:00,68.81,68.85,68.76,68.78,8243.080996694265,27.1998,27.2156,27.1801,27.188,8243.081
2005-08-16 15:10:00,68.78,68.86,68.75,68.86,5124.077376323463,27.188,27.2196,27.1761,27.2196,5124.0774
2005-08-16 15:15:00,68.83,68.83,68.72,68.78,33640.68190542795,27.2077,27.2077,27.1642,27.188,33640.6819
2005-08-16 15:20:00,68.75,68.75,68.54,68.59,17154.519912039417,27.1761,27.1761,27.0931,27.1129,17154.5199
2005-08-16 15:25:00,68.6,68.74,68.6,68.66,15149.446156086758,27.1168,27.1721,27.1168,27.1405,15149.4462
2005-08-16 15:30:00,68.67,68.68,68.59,68.6,7686.116064485194,27.1445,27.1484,27.1129,27.1168,7686.1161
2005-08-16 15:35:00,68.6,68.65,68.58,68.59,18936.807695108448,27.1168,27.1366,27.1089,27.1129,18936.8077
2005-08-16 15:40:00,68.59,68.63,68.58,68.59,10359.54773908874,27.1129,27.1287,27.1089,27.1129,10359.5477
2005-08-16 15:45:00,68.6,68.61,68.55,68.61,12476.014481483213,27.1168,27.1208,27.097,27.1208,12476.0145
2005-08-16 15:50:00,68.61,68.72,68.61,68.67,18157.056790015748,27.1208,27.1642,27.1208,27.1445,18157.0568
2005-08-16 15:55:00,68.65,68.65,68.51,68.51,27736.853624011783,27.1366,27.1366,27.0812,27.0812,27736.8536
2005-08-17 09:30:00,68.41,68.5,68.27,68.27,35088.79072917154,27.0417,27.0773,26.9864,26.9864,35088.7907
2005-08-17 09:35:00,68.27,68.48,67.82,67.82,28405.21154266268,26.9864,27.0694,26.8085,26.8085,28405.2115
2005-08-17 09:40:00,67.83,68.12,67.79,68.09,40769.83303770407,26.8124,26.9271,26.7966,26.9152,40769.833
2005-08-17 09:45:00,68.07,68.27,67.89,67.9,16931.73393915579,26.9073,26.9864,26.8361,26.8401,16931.7339
2005-08-17 09:50:00,67.9,67.93,67.55,67.62,15483.625115412202,26.8401,26.852,26.7018,26.7294,15483.6251
2005-08-17 09:55:00,67.62,67.67,67.37,67.45,29630.53439352263,26.7294,26.7492,26.6306,26.6622,29630.5344
2005-08-17 10:00:00,67.45,67.98,67.45,67.89,70845.93937699396,26.6622,26.8717,26.6622,26.8361,70845.9394
2005-08-17 10:05:00,67.89,67.95,67.76,67.95,35422.96968849698,26.8361,26.8599,26.7848,26.8599,35422.9697
2005-08-17 10:10:00,67.95,68.16,67.95,68.14,19827.951586642965,26.8599,26.9429,26.8599,26.935,19827.9516
2005-08-17 10:15:00,68.15,68.37,68.07,68.07,23392.527152781026,26.9389,27.0259,26.9073,26.9073,23392.5272
2005-08-17 10:20:00,68.07,68.27,68.0,68.24,10582.33371197237,26.9073,26.9864,26.8796,26.9745,10582.3337
2005-08-17 10:25:00,68.29,68.29,68.21,68.24,7017.758145834308,26.9943,26.9943,26.9626,26.9745,7017.7581
2005-08-17 10:30:00,68.26,68.26,67.99,68.16,17043.126925597604,26.9824,26.9824,26.8757,26.9429,17043.1269
2005-08-17 10:35:00,68.16,68.19,68.08,68.16,8465.866969577895,26.9429,26.9547,26.9113,26.9429,8465.867
2005-08-17 10:40:00,68.17,68.33,68.16,68.33,12921.586427250471,26.9468,27.0101,26.9429,27.0101,12921.5864
2005-08-17 10:45:00,68.34,68.49,68.34,68.48,10359.54773908874,27.014,27.0733,27.014,27.0694,10359.5477
2005-08-17 10:50:00,68.5,68.5,68.33,68.42,9245.617874670595,27.0773,27.0773,27.0101,27.0457,9245.6179
2005-08-17 10:55:00,68.42,68.42,68.32,68.33,5569.6493220907205,27.0457,27.0457,27.0061,27.0101,5569.6493
2005-08-17 11:00:00,68.31,68.44,68.3,68.36,12364.6214950414,27.0022,27.0536,26.9982,27.0219,12364.6215
2005-08-17 11:05:00,68.41,68.45,68.38,68.44,6349.400227183421,27.0417,27.0575,27.0298,27.0536,6349.4002
2005-08-17 11:10:00,68.44,68.5,68.42,68.45,16486.16199338853,27.0536,27.0773,27.0457,27.0575,16486.162
2005-08-17 11:15:00,68.5,68.5,68.4,68.41,7351.937105159751,27.0773,27.0773,27.0377,27.0417,7351.9371
2005-08-17 11:20:00,68.45,68.45,68.15,68.15,8688.652942461524,27.0575,27.0575,26.9389,26.9389,8688.6529
2005-08-17 11:25:00,68.16,68.16,68.07,68.13,12921.586427250471,26.9429,26.9429,26.9073,26.931,12921.5864
2005-08-17 11:30:00,68.13,68.13,68.07,68.09,5124.077376323463,26.931,26.931,26.9073,26.9152,5124.0774
2005-08-17 11:35:00,68.08,68.33,68.07,68.33,7574.723078043379,26.9113,27.0101,26.9073,27.0101,7574.7231
2005-08-17 11:40:00,68.33,68.35,68.17,68.17,5681.042308532535,27.0101,27.018,26.9468,26.9468,5681.0423
2005-08-17 11:45:00,68.16,68.17,68.08,68.17,9134.22488822878,26.9429,26.9468,26.9113,26.9468,9134.2249
2005-08-17 11:50:00,68.23,68.36,68.22,68.34,6572.18620006705,26.9705,27.0219,26.9666,27.014,6572.1862
2005-08-17 11:55:00,68.36,68.49,68.28,68.28,15483.625115412202,27.0219,27.0733,26.9903,26.9903,15483.6251
2005-08-17 12:00:00,68.31,68.4,68.31,68.32,11473.477603506884,27.0022,27.0377,27.0022,27.0061,11473.4776
2005-08-17 12:05:00,68.33,68.36,68.23,68.24,4121.540498347133,27.0101,27.0219,26.9705,26.9745,4121.5405
2005-08-17 12:10:00,68.25,68.25,68.16,68.22,6460.793213625236,26.9785,26.9785,26.9429,26.9666,6460.7932
2005-08-17 12:15:00,68.23,68.33,68.23,68.32,6126.614254299792,26.9705,27.0101,26.9705,27.0061,6126.6143
2005-08-17 12:20:00,68.33,68.33,68.25,68.28,2450.645701719917,27.0101,27.0101,26.9785,26.9903,2450.6457
2005-08-17 12:25:00,68.29,68.3,68.24,68.27,6794.972172950679,26.9943,26.9982,26.9745,26.9864,6794.9722
2005-08-17 12:30:00,68.26,68.38,68.22,68.38,6683.579186508864,26.9824,27.0298,26.9666,27.0298,6683.5792
2005-08-17 12:35:00,68.38,68.38,68.32,68.36,4010.1475119053184,27.0298,27.0298,27.0061,27.0219,4010.1475
2005-08-17 12:40:00,68.37,68.44,68.36,68.44,5346.863349207091,27.0259,27.0536,27.0219,27.0536,5346.8633
2005-08-17 12:45:00,68.44,68.45,68.39,68.4,4232.933484788948,27.0536,27.0575,27.0338,27.0377,4232.9335
2005-08-17 12:50:00,68.41,68.45,68.4,68.43,3453.182579696246,27.0417,27.0575,27.0377,27.0496,3453.1826
2005-08-17 12:55:00,68.43,68.5,68.43,68.45,11696.263576390513,27.0496,27.0773,27.0496,27.0575,11696.2636
2005-08-17 13:00:00,68.45,68.5,68.41,68.42,22167.204301921065,27.0575,27.0773,27.0417,27.0457,22167.2043
2005-08-17 13:05:00,68.41,68.41,68.27,68.28,13701.337332343172,27.0417,27.0417,26.9864,26.9903,13701.3373
2005-08-17 13:10:00,68.29,68.29,68.25,68.25,2005.0737559526592,26.9943,26.9943,26.9785,26.9785,2005.0738
2005-08-17 13:15:00,68.25,68.3,68.23,68.3,6015.221267857978,26.9785,26.9982,26.9705,26.9982,6015.2213
2005-08-17 13:20:00,68.33,68.41,68.33,68.34,51017.987790351,27.0101,27.0417,27.0101,27.014,51017.9878
2005-08-17 13:25:00,68.37,68.37,68.29,68.32,6238.007240741606,27.0259,27.0259,26.9943,27.0061,6238.0072
2005-08-17 13:30:00,68.3,68.3,68.24,68.28,4344.326471230762,26.9982,26.9982,26.9745,26.9903,4344.3265
2005-08-17 13:35:00,68.29,68.29,68.24,68.24,1893.6807695108448,26.9943,26.9943,26.9745,26.9745,1893.6808
2005-08-17 13:40:00,68.24,68.24,68.21,68.22,5792.435294974349,26.9745,26.9745,26.9626,26.9666,5792.4353
2005-08-17 13:45:00,68.24,68.34,68.22,68.34,6683.579186508864,26.9745,27.014,26.9666,27.014,6683.5792
2005-08-17 13:50:00,68.34,68.36,68.31,68.32,4455.719457672576,27.014,27.0219,27.0022,27.0061,4455.7195
2005-08-17 13:55:00,68.33,68.35,68.33,68.35,6126.614254299792,27.0101,27.018,27.0101,27.018,6126.6143
2005-08-17 14:00:00,68.36,68.37,68.3,68.31,13032.979413692285,27.0219,27.0259,26.9982,27.0022,13032.9794
2005-08-17 14:05:00,68.33,68.33,68.13,68.16,8800.045928903339,27.0101,27.0101,26.931,26.9429,8800.0459
2005-08-17 14:10:00,68.16,68.24,68.14,68.19,8911.438915345152,26.9429,26.9745,26.935,26.9547,8911.4389
2005-08-17 14:15:00,68.2,68.24,68.2,68.21,5569.6493220907205,26.9587,26.9745,26.9587,26.9626,5569.6493
2005-08-17 14:20:00,68.23,68.23,68.14,68.17,6349.400227183421,26.9705,26.9705,26.935,26.9468,6349.4002
2005-08-17 14:25:00,68.18,68.26,68.18,68.19,7574.723078043379,26.9508,26.9824,26.9508,26.9547,7574.7231
2005-08-17 14:30:00,68.21,68.24,68.19,68.23,7574.723078043379,26.9626,26.9745,26.9547,26.9705,7574.7231
2005-08-17 14:35:00,68.24,68.24,68.12,68.14,7463.330091601565,26.9745,26.9745,26.9271,26.935,7463.3301
2005-08-17 14:40:00,68.14,68.15,67.96,67.98,17377.305884923047,26.935,26.9389,26.8638,26.8717,17377.3059
2005-08-17 14:45:00,67.98,68.07,67.98,68.05,13924.1233052268,26.8717,26.9073,26.8717,26.8994,13924.1233
2005-08-17 14:50:00,68.07,68.07,67.97,68.05,14146.90927811043,26.9073,26.9073,26.8678,26.8994,14146.9093
2005-08-17 14:55:00,68.05,68.09,67.97,68.02,9802.582806879667,26.8994,26.9152,26.8678,26.8875,9802.5828
2005-08-17 15:00:00,68.02,68.09,67.98,68.06,12921.586427250471,26.8875,26.9152,26.8717,26.9033,12921.5864
2005-08-17 15:05:00,68.09,68.09,68.02,68.07,7017.758145834308,26.9152,26.9152,26.8875,26.9073,7017.7581
2005-08-17 15:10:00,68.07,68.07,68.01,68.01,5346.863349207091,26.9073,26.9073,26.8836,26.8836,5346.8633
2005-08-17 15:15:00,68.02,68.06,68.0,68.0,6015.221267857978,26.8875,26.9033,26.8796,26.8796,6015.2213
2005-08-17 15:20:00,68.01,68.03,67.99,67.99,14146.90927811043,26.8836,26.8915,26.8757,26.8757,14146.9093
2005-08-17 15:25:00,67.99,68.01,67.96,67.98,14592.481223877689,26.8757,26.8836,26.8638,26.8717,14592.4812
2005-08-17 15:30:00,67.98,68.02,67.97,68.02,7463.330091601565,26.8717,26.8875,26.8678,26.8875,7463.3301
2005-08-17 15:35:00,68.02,68.02,67.97,67.98,7797.509050927008,26.8875,26.8875,26.8678,26.8717,7797.5091
2005-08-17 15:40:00,67.98,67.99,67.87,67.89,18936.807695108448,26.8717,26.8757,26.8282,26.8361,18936.8077
2005-08-17 15:45:00,67.92,67.92,67.84,67.86,13144.3724001341,26.848,26.848,26.8164,26.8243,13144.3724
2005-08-17 15:50:00,67.89,67.89,67.8,67.82,22612.776247688325,26.8361,26.8361,26.8006,26.8085,22612.7762
2005-08-17 15:55:00,67.86,67.88,67.78,67.87,34866.00475628791,26.8243,26.8322,26.7927,26.8282,34866.0048
2005-08-18 09:30:00,67.87,68.07,67.85,68.0,14481.088237435872,26.8282,26.9073,26.8203,26.8796,14481.0882
2005-08-18 09:35:00,68.07,68.07,67.47,67.54,18491.23574934119,26.9073,26.9073,26.6701,26.6978,18491.2357
2005-08-18 09:40:00,67.6,67.85,67.43,67.84,26734.316746035456,26.7215,26.8203,26.6543,26.8164,26734.3167
2005-08-18 09:45:00,67.84,67.84,67.6,67.74,16374.769006946715,26.8164,26.8164,26.7215,26.7769,16374.769
2005-08-18 09:50:00,67.74,67.77,67.5,67.51,8911.438915345152,26.7769,26.7887,26.682,26.6859,8911.4389
2005-08-18 09:55:00,67.58,67.65,67.55,67.6,5458.256335648905,26.7136,26.7413,26.7018,26.7215,5458.2563
2005-08-18 10:00:00,67.54,67.63,67.49,67.5,26622.923759593643,26.6978,26.7334,26.678,26.682,26622.9238
2005-08-18 10:05:00,67.51,67.72,67.51,67.64,22946.95520701377,26.6859,26.769,26.6859,26.7373,22946.9552
2005-08-18 10:10:00,67.62,67.65,67.57,67.57,8354.47398313608,26.7294,26.7413,26.7097,26.7097,8354.474
2005-08-18 10:15:00,67.59,67.64,67.54,67.54,15038.053169644943,26.7176,26.7373,26.6978,26.6978,15038.0532
2005-08-18 10:20:00,67.6,67.86,67.6,67.79,20273.52353241022,26.7215,26.8243,26.7215,26.7966,20273.5235
2005-08-18 10:25:00,67.79,67.87,67.79,67.8,6238.007240741606,26.7966,26.8282,26.7966,26.8006,6238.0072
2005-08-18 10:30:00,67.82,67.95,67.82,67.9,5569.6493220907205,26.8085,26.8599,26.8085,26.8401,5569.6493
2005-08-18 10:35:00,67.91,68.05,67.85,67.85,24617.850003640982,26.8441,26.8994,26.8203,26.8203,24617.85
2005-08-18 10:40:00,67.84,67.85,67.75,67.8,26177.351813826383,26.8164,26.8203,26.7808,26.8006,26177.3518
2005-08-18 10:45:00,67.8,67.8,67.61,67.67,10025.368779763296,26.8006,26.8006,26.7255,26.7492,10025.3688
2005-08-18 10:50:00,67.67,67.67,67.52,67.53,7574.723078043379,26.7492,26.7492,26.6899,26.6938,7574.7231
2005-08-18 10:55:00,67.54,67.63,67.54,67.63,10136.76176620511,26.6978,26.7334,26.6978,26.7334,10136.7618
2005-08-18 11:00:00,67.6,67.63,67.42,67.43,38207.79434954234,26.7215,26.7334,26.6504,26.6543,38207.7943
2005-08-18 11:05:00,67.44,67.72,67.44,67.72,18268.44977645756,26.6583,26.769,26.6583,26.769,18268.4498
2005-08-18 11:10:00,67.72,67.72,67.54,67.57,14035.516291668617,26.769,26.769,26.6978,26.7097,14035.5163
2005-08-18 11:15:00,67.51,67.57,67.49,67.53,10693.726698414182,26.6859,26.7097,26.678,26.6938,10693.7267
2005-08-18 11:20:00,67.54,67.54,67.45,67.46,8800.045928903339,26.6978,26.6978,26.6622,26.6662,8800.0459
2005-08-18 11:25:00,67.44,67.57,67.41,67.55,9245.617874670595,26.6583,26.7097,26.6464,26.7018,9245.6179
2005-08-18 11:30:00,67.56,67.69,67.56,67.69,10248.154752646926,26.7057,26.7571,26.7057,26.7571,10248.1548
2005-08-18 11:35:00,67.67,67.67,67.56,67.56,13367.158373017728,26.7492,26.7492,26.7057,26.7057,13367.1584
2005-08-18 11:40:00,67.57,67.66,67.55,67.55,8800.045928903339,26.7097,26.7452,26.7018,26.7018,8800.0459
2005-08-18 11:45:00,67.54,67.56,67.51,67.52,7351.937105159751,26.6978,26.7057,26.6859,26.6899,7351.9371
2005-08-18 11:50:00,67.52,67.57,67.51,67.57,3787.3615390216896,26.6899,26.7097,26.6859,26.7097,3787.3615
2005-08-18 11:55:00,67.58,67.58,67.41,67.41,5569.6493220907205,26.7136,26.7136,26.6464,26.6464,5569.6493
2005-08-18 12:00:00,67.45,67.52,67.43,67.43,11139.29864418144,26.6622,26.6899,26.6543,26.6543,11139.2986
2005-08-18 12:05:00,67.44,67.51,67.4,67.46,4789.89841699802,26.6583,26.6859,26.6425,26.6662,4789.8984
2005-08-18 12:10:00,67.49,67.53,67.46,67.48,7240.544118717937,26.678,26.6938,26.6662,26.6741,7240.5441
2005-08-18 12:15:00,67.51,67.57,67.51,67.57,6572.18620006705,26.6859,26.7097,26.6859,26.7097,6572.1862
2005-08-18 12:20:00,67.59,67.63,67.57,67.61,9802.582806879667,26.7176,26.7334,26.7097,26.7255,9802.5828
2005-08-18 12:25:00,67.62,67.78,67.62,67.71,7129.151132276122,26.7294,26.7927,26.7294,26.765,7129.1511
2005-08-18 12:30:00,67.72,67.83,67.72,67.8,10582.33371197237,26.769,26.8124,26.769,26.8006,10582.3337
2005-08-18 12:35:00,67.82,67.82,67.8,67.81,1225.3228508599584,26.8085,26.8085,26.8006,26.8045,1225.3229
2005-08-18 12:40:00,67.8,67.82,67.75,67.75,8465.866969577895,26.8006,26.8085,26.7808,26.7808,8465.867
2005-08-18 12:45:00,67.77,67.77,67.74,67.74,1559.5018101854016,26.7887,26.7887,26.7769,26.7769,1559.5018
2005-08-18 12:50:00,67.72,67.73,67.59,67.6,4232.933484788948,26.769,26.7729,26.7176,26.7215,4232.9335
2005-08-18 12:55:00,67.61,67.62,67.61,67.62,2450.645701719917,26.7255,26.7294,26.7255,26.7294,2450.6457
2005-08-18 13:00:00,67.6,67.62,67.58,67.62,3675.968552579875,26.7215,26.7294,26.7136,26.7294,3675.9686
2005-08-18 13:05:00,67.61,67.72,67.61,67.69,8243.080996694265,26.7255,26.769,26.7255,26.7571,8243.081
2005-08-18 13:10:00,67.72,67.73,67.66,67.7,3675.968552579875,26.769,26.7729,26.7452,26.761,3675.9686
2005-08-18 13:15:00,67.72,67.78,67.72,67.73,3898.754525463504,26.769,26.7927,26.769,26.7729,3898.7545
2005-08-18 13:20:00,67.77,67.82,67.73,67.81,4232.933484788948,26.7887,26.8085,26.7729,26.8045,4232.9335
2005-08-18 13:25:00,67.81,67.82,67.79,67.82,6460.793213625236,26.8045,26.8085,26.7966,26.8085,6460.7932
2005-08-18 13:30:00,67.81,67.98,67.81,67.98,26400.137786710013,26.8045,26.8717,26.8045,26.8717,26400.1378
2005-08-18 13:35:00,67.94,67.94,67.65,67.7,26065.95882738457,26.8559,26.8559,26.7413,26.761,26065.9588
2005-08-18 13:40:00,67.65,67.7,67.63,67.69,11139.29864418144,26.7413,26.761,26.7334,26.7571,11139.2986
2005-08-18 13:45:00,67.71,67.72,67.6,67.6,6126.614254299792,26.765,26.769,26.7215,26.7215,6126.6143
2005-08-18 13:50:00,67.6,67.87,67.51,67.87,19716.558600201148,26.7215,26.8282,26.6859,26.8282,19716.5586
2005-08-18 13:55:00,67.87,67.91,67.73,67.73,10470.940725530554,26.8282,26.8441,26.7729,26.7729,10470.9407
2005-08-18 14:00:00,67.72,67.72,67.68,67.7,4344.326471230762,26.769,26.769,26.7531,26.761,4344.3265
2005-08-18 14:05:00,67.71,67.71,67.66,67.66,4901.291403439834,26.765,26.765,26.7452,26.7452,4901.2914
2005-08-18 14:10:00,67.68,67.71,67.66,67.69,3119.003620370803,26.7531,26.765,26.7452,26.7571,3119.0036
2005-08-18 14:15:00,67.69,67.78,67.69,67.72,11696.263576390513,26.7571,26.7927,26.7571,26.769,11696.2636
2005-08-18 14:20:00,67.71,67.72,67.64,67.68,6126.614254299792,26.765,26.769,26.7373,26.7531,6126.6143
2005-08-18 14:25:00,67.71,67.74,67.63,67.63,21721.63235615381,26.765,26.7769,26.7334,26.7334,21721.6324
2005-08-18 14:30:00,67.63,67.64,67.56,67.64,6683.579186508864,26.7334,26.7373,26.7057,26.7373,6683.5792
2005-08-18 14:35:00,67.65,67.76,67.65,67.72,21498.846383270185,26.7413,26.7848,26.7413,26.769,21498.8464
2005-08-18 14:40:00,67.74,67.76,67.68,67.68,6126.614254299792,26.7769,26.7848,26.7531,26.7531,6126.6143
2005-08-18 14:45:00,67.68,67.68,67.55,67.58,12030.442535715956,26.7531,26.7531,26.7018,26.7136,12030.4425
2005-08-18 14:50:00,67.59,67.61,67.57,67.58,6794.972172950679,26.7176,26.7255,26.7097,26.7136,6794.9722
2005-08-18 14:55:00,67.58,67.62,67.58,67.62,4010.1475119053184,26.7136,26.7294,26.7136,26.7294,4010.1475
2005-08-18 15:00:00,67.62,67.72,67.61,67.69,10248.154752646926,26.7294,26.769,26.7255,26.7571,10248.1548
2005-08-18 15:05:00,67.7,67.7,67.58,67.59,5012.684389881648,26.761,26.761,26.7136,26.7176,5012.6844
2005-08-18 15:10:00,67.6,67.73,67.6,67.61,17043.126925597604,26.7215,26.7729,26.7215,26.7255,17043.1269
2005-08-18 15:15:00,67.6,67.6,67.45,67.57,27736.853624011783,26.7215,26.7215,26.6622,26.7097,27736.8536
2005-08-18 15:20:00,67.57,67.59,67.47,67.53,17265.912898481234,26.7097,26.7176,26.6701,26.6938,17265.9129
2005-08-18 15:25:00,67.54,67.63,67.54,67.62,4455.719457672576,26.6978,26.7334,26.6978,26.7294,4455.7195
2005-08-18 15:30:00,67.59,67.63,67.55,67.56,3675.968552579875,26.7176,26.7334,26.7018,26.7057,3675.9686
2005-08-18 15:35:00,67.56,67.59,67.53,67.59,6238.007240741606,26.7057,26.7176,26.6938,26.7176,6238.0072
2005-08-18 15:40:00,67.58,67.74,67.58,67.74,11807.656562832326,26.7136,26.7769,26.7136,26.7769,11807.6566
2005-08-18 15:45:00,67.74,67.89,67.72,67.74,15260.839142528574,26.7769,26.8361,26.769,26.7769,15260.8391
2005-08-18 15:50:00,67.74,67.75,67.66,67.68,12253.228508599585,26.7769,26.7808,26.7452,26.7531,12253.2285
2005-08-18 15:55:00,67.66,67.68,67.58,67.58,35534.3626749388,26.7452,26.7531,26.7136,26.7136,35534.3627
2005-08-19 09:30:00,67.96,67.96,67.74,67.8,79980.16426522275,26.8638,26.8638,26.7769,26.8006,79980.1643
2005-08-19 09:35:00,67.73,67.78,67.4,67.4,11362.08461706507,26.7729,26.7927,26.6425,26.6425,11362.0846
2005-08-19 09:40:00,67.41,67.6,67.24,67.6,25397.60090873368,26.6464,26.7215,26.5792,26.7215,25397.6009
2005-08-19 09:45:00,67.68,67.68,67.57,67.58,11696.263576390513,26.7531,26.7531,26.7097,26.7136,11696.2636
2005-08-19 09:50:00,67.61,67.61,67.33,67.39,9022.831901786967,26.7255,26.7255,26.6148,26.6385,9022.8319
2005-08-19 09:55:00,67.39,67.76,67.38,67.68,8354.47398313608,26.6385,26.7848,26.6346,26.7531,8354.474
2005-08-19 10:00:00,67.68,67.68,67.42,67.45,18936.807695108448,26.7531,26.7531,26.6504,26.6622,18936.8077
2005-08-19 10:05:00,67.37,67.45,67.34,67.45,13032.979413692285,26.6306,26.6622,26.6187,26.6622,13032.9794
2005-08-19 10:10:00,67.44,67.55,67.44,67.53,15817.804074737644,26.6583,26.7018,26.6583,26.6938,15817.8041
2005-08-19 10:15:00,67.53,67.54,67.44,67.45,17600.091857806678,26.6938,26.6978,26.6583,26.6622,17600.0919
2005-08-19 10:20:00,67.44,67.78,67.44,67.78,10805.119684855998,26.6583,26.7927,26.6583,26.7927,10805.1197
2005-08-19 10:25:00,67.78,67.94,67.78,67.89,16263.376020504904,26.7927,26.8559,26.7927,26.8361,16263.376
2005-08-19 10:30:00,67.94,67.96,67.93,67.93,13032.979413692285,26.8559,26.8638,26.852,26.852,13032.9794
2005-08-19 10:35:00,67.93,67.93,67.81,67.81,9579.79683399604,26.852,26.852,26.8045,26.8045,9579.7968
2005-08-19 10:40:00,67.81,67.81,67.75,67.75,7240.544118717937,26.8045,26.8045,26.7808,26.7808,7240.5441
2005-08-19 10:45:00,67.75,67.84,67.75,67.83,9579.79683399604,26.7808,26.8164,26.7808,26.8124,9579.7968
2005-08-19 10:50:00,67.83,67.91,67.79,67.79,17934.270817132117,26.8124,26.8441,26.7966,26.7966,17934.2708
2005-08-19 10:55:00,67.79,67.82,67.75,67.8,13367.158373017728,26.7966,26.8085,26.7808,26.8006,13367.1584
2005-08-19 11:00:00,67.8,67.82,67.67,67.68,14815.267196761317,26.8006,26.8085,26.7492,26.7531,14815.2672
2005-08-19 11:05:00,67.68,67.75,67.63,67.63,7240.544118717937,26.7531,26.7808,26.7334,26.7334,7240.5441
2005-08-19 11:10:00,67.63,67.64,67.61,67.63,4567.11244411439,26.7334,26.7373,26.7255,26.7334,4567.1124
2005-08-19 11:15:00,67.63,67.67,67.59,67.59,11584.870589948698,26.7334,26.7492,26.7176,26.7176,11584.8706
2005-08-19 11:20:00,67.58,67.6,67.58,67.59,9022.831901786967,26.7136,26.7215,26.7136,26.7176,9022.8319
2005-08-19 11:25:00,67.57,67.58,67.55,67.55,10025.368779763296,26.7097,26.7136,26.7018,26.7018,10025.3688
2005-08-19 11:30:00,67.54,67.58,67.52,67.55,8465.866969577895,26.6978,26.7136,26.6899,26.7018,8465.867
2005-08-19 11:35:00,67.55,67.6,67.52,67.58,10805.119684855998,26.7018,26.7215,26.6899,26.7136,10805.1197
2005-08-19 11:40:00,67.58,67.6,67.56,67.58,10359.54773908874,26.7136,26.7215,26.7057,26.7136,10359.5477
2005-08-19 11:45:00,67.58,67.59,67.56,67.57,8465.866969577895,26.7136,26.7176,26.7057,26.7097,8465.867
2005-08-19 11:50:00,67.57,67.61,67.56,67.56,10916.51267129781,26.7097,26.7255,26.7057,26.7057,10916.5127
2005-08-19 11:55:00,67.59,67.6,67.51,67.51,15149.446156086758,26.7176,26.7215,26.6859,26.6859,15149.4462
2005-08-19 12:00:00,67.51,67.52,67.47,67.48,4789.89841699802,26.6859,26.6899,26.6701,26.6741,4789.8984
2005-08-19 12:05:00,67.49,67.52,67.44,67.52,8020.295023810637,26.678,26.6899,26.6583,26.6899,8020.295
2005-08-19 12:10:00,67.52,67.52,67.48,67.48,2784.82466104536,26.6899,26.6899,26.6741,26.6741,2784.8247
2005-08-19 12:15:00,67.47,67.47,67.45,67.45,2673.4316746035456,26.6701,26.6701,26.6622,26.6622,2673.4317
2005-08-19 12:20:00,67.45,67.45,67.44,67.44,3119.003620370803,26.6622,26.6622,26.6583,26.6583,3119.0036
2005-08-19 12:25:00,67.45,67.45,67.4,67.41,7129.151132276122,26.6622,26.6622,26.6425,26.6464,7129.1511
2005-08-19 12:30:00,67.41,67.41,67.28,67.37,15595.018101854015,26.6464,26.6464,26.595,26.6306,15595.0181
2005-08-19 12:35:00,67.34,67.34,67.32,67.32,5235.470362765277,26.6187,26.6187,26.6108,26.6108,5235.4704
2005-08-19 12:40:00,67.3,67.3,67.29,67.29,2673.4316746035456,26.6029,26.6029,26.599,26.599,2673.4317
2005-08-19 12:45:00,67.29,67.48,67.28,67.46,9913.975793321482,26.599,26.6741,26.595,26.6662,9913.9758
2005-08-19 12:50:00,67.45,67.47,67.42,67.42,2450.645701719917,26.6622,26.6701,26.6504,26.6504,2450.6457
2005-08-19 12:55:00,67.37,67.43,67.34,67.37,32749.538013893434,26.6306,26.6543,26.6187,26.6306,32749.538
2005-08-19 13:00:00,67.36,67.38,67.36,67.37,4455.719457672576,26.6266,26.6346,26.6266,26.6306,4455.7195
2005-08-19 13:05:00,67.35,67.4,67.35,67.39,2784.82466104536,26.6227,26.6425,26.6227,26.6385,2784.8247
2005-08-19 13:10:00,67.39,67.45,67.39,67.45,3898.754525463504,26.6385,26.6622,26.6385,26.6622,3898.7545
2005-08-19 13:15:00,67.47,67.47,67.37,67.38,13032.979413692285,26.6701,26.6701,26.6306,26.6346,13032.9794
2005-08-19 13:20:00,67.39,67.42,67.37,67.41,5012.684389881648,26.6385,26.6504,26.6306,26.6464,5012.6844
2005-08-19 13:25:00,67.38,67.38,67.32,67.32,1670.894796627216,26.6346,26.6346,26.6108,26.6108,1670.8948
2005-08-19 13:30:00,67.33,67.36,67.31,67.31,5681.042308532535,26.6148,26.6266,26.6069,26.6069,5681.0423
2005-08-19 13:35:00,67.33,67.34,67.3,67.33,3230.396606812618,26.6148,26.6187,26.6029,26.6148,3230.3966
2005-08-19 13:40:00,67.34,67.34,67.28,67.33,1893.6807695108448,26.6187,26.6187,26.595,26.6148,1893.6808
2005-08-19 13:45:00,67.37,67.42,67.3,67.4,11362.08461706507,26.6306,26.6504,26.6029,26.6425,11362.0846
2005-08-19 13:50:00,67.41,67.42,67.32,67.34,5012.684389881648,26.6464,26.6504,26.6108,26.6187,5012.6844
2005-08-19 13:55:00,67.38,67.38,67.34,67.35,1893.6807695108448,26.6346,26.6346,26.6187,26.6227,1893.6808
2005-08-19 14:00:00,67.44,67.44,67.37,67.39,8577.259956019709,26.6583,26.6583,26.6306,26.6385,8577.26
2005-08-19 14:05:00,67.39,67.42,67.37,67.37,2896.2176474871744,26.6385,26.6504,26.6306,26.6306,2896.2176
2005-08-19 14:10:00,67.38,67.38,67.35,67.35,8577.259956019709,26.6346,26.6346,26.6227,26.6227,8577.26
2005-08-19 14:15:00,67.36,67.41,67.36,67.38,9913.975793321482,26.6266,26.6464,26.6266,26.6346,9913.9758
2005-08-19 14:20:00,67.38,67.47,67.37,67.45,3898.754525463504,26.6346,26.6701,26.6306,26.6622,3898.7545
2005-08-19 14:25:00,67.44,67.45,67.4,67.4,5346.863349207091,26.6583,26.6622,26.6425,26.6425,5346.8633
2005-08-19 14:30:00,67.39,67.39,67.33,67.36,5012.684389881648,26.6385,26.6385,26.6148,26.6266,5012.6844
2005-08-19 14:35:00,67.37,67.37,67.24,67.24,7240.544118717937,26.6306,26.6306,26.5792,26.5792,7240.5441
2005-08-19 14:40:00,67.24,67.28,67.2,67.26,9468.403847554224,26.5792,26.595,26.5634,26.5871,9468.4038
2005-08-19 14:45:00,67.26,67.32,67.26,67.28,26065.95882738457,26.5871,26.6108,26.5871,26.595,26065.9588
2005-08-19 14:50:00,67.28,67.37,67.25,67.37,9357.01086111241,26.595,26.6306,26.5832,26.6306,9357.0109
2005-08-19 14:55:00,67.37,67.37,67.3,67.35,29964.71335284808,26.6306,26.6306,26.6029,26.6227,29964.7134
2005-08-19 15:00:00,67.36,67.4,67.35,67.4,4567.11244411439,26.6266,26.6425,26.6227,26.6425,4567.1124
2005-08-19 15:05:00,67.4,67.42,67.36,67.37,3898.754525463504,26.6425,26.6504,26.6266,26.6306,3898.7545
2005-08-19 15:10:00,67.37,67.39,67.37,67.39,5346.863349207091,26.6306,26.6385,26.6306,26.6385,5346.8633
2005-08-19 15:15:00,67.45,67.54,67.45,67.53,10470.940725530554,26.6622,26.6978,26.6622,26.6938,10470.9407
2005-08-19 15:20:00,67.52,67.53,67.46,67.51,6906.365159392493,26.6899,26.6938,26.6662,26.6859,6906.3652
2005-08-19 15:25:00,67.51,67.58,67.51,67.58,14481.088237435872,26.6859,26.7136,26.6859,26.7136,14481.0882
2005-08-19 15:30:00,67.54,67.55,67.45,67.46,12364.6214950414,26.6978,26.7018,26.6622,26.6662,12364.6215
2005-08-19 15:35:00,67.46,67.48,67.44,67.44,9468.403847554224,26.6662,26.6741,26.6583,26.6583,9468.4038
2005-08-19 15:40:00,67.44,67.51,67.43,67.46,13144.3724001341,26.6583,26.6859,26.6543,26.6662,13144.3724
2005-08-19 15:45:00,67.47,67.47,67.42,67.47,20050.73755952659,26.6701,26.6701,26.6504,26.6701,20050.7376
2005-08-19 15:50:00,67.49,67.49,67.45,67.48,18714.02172222482,26.678,26.678,26.6622,26.6741,18714.0217
2005-08-19 15:55:00,67.5,67.54,67.46,67.47,45336.94548181846,26.682,26.6978,26.6662,26.6701,45336.9455
2005-08-22 09:30:00,67.37,67.48,67.36,67.48,9691.189820437854,26.6306,26.6741,26.6266,26.6741,9691.1898
2005-08-22 09:35:00,67.46,67.69,67.42,67.69,13924.1233052268,26.6662,26.7571,26.6504,26.7571,13924.1233
2005-08-22 09:40:00,67.68,67.82,67.59,67.59,12587.407467925028,26.7531,26.8085,26.7176,26.7176,12587.4075
2005-08-22 09:45:00,67.59,67.68,67.47,67.47,6238.007240741606,26.7176,26.7531,26.6701,26.6701,6238.0072
2005-08-22 09:50:00,67.47,67.51,67.33,67.51,12476.014481483213,26.6701,26.6859,26.6148,26.6859,12476.0145
2005-08-22 09:55:00,67.5,67.69,67.5,67.69,6683.579186508864,26.682,26.7571,26.682,26.7571,6683.5792
2005-08-22 10:00:00,67.66,67.78,67.59,67.72,3007.610633928989,26.7452,26.7927,26.7176,26.769,3007.6106
2005-08-22 10:05:00,67.72,67.78,67.69,67.78,1670.894796627216,26.769,26.7927,26.7571,26.7927,1670.8948
2005-08-22 10:10:00,67.78,67.91,67.76,67.91,10582.33371197237,26.7927,26.8441,26.7848,26.8441,10582.3337
2005-08-22 10:15:00,67.87,67.99,67.86,67.96,4789.89841699802,26.8282,26.8757,26.8243,26.8638,4789.8984
2005-08-22 10:20:00,67.96,67.96,67.67,67.68,5346.863349207091,26.8638,26.8638,26.7492,26.7531,5346.8633
2005-08-22 10:25:00,67.68,67.72,67.64,67.7,6015.221267857978,26.7531,26.769,26.7373,26.761,6015.2213
2005-08-22 10:30:00,67.74,67.78,67.69,67.69,6349.400227183421,26.7769,26.7927,26.7571,26.7571,6349.4002
2005-08-22 10:35:00,67.69,67.7,67.52,67.63,11473.477603506884,26.7571,26.761,26.6899,26.7334,11473.4776
2005-08-22 10:40:00,67.63,67.69,67.61,67.61,4901.291403439834,26.7334,26.7571,26.7255,26.7255,4901.2914
2005-08-22 10:45:00,67.58,67.59,67.5,67.54,4121.540498347133,26.7136,26.7176,26.682,26.6978,4121.5405
2005-08-22 10:50:00,67.55,67.63,67.55,67.62,2896.2176474871744,26.7018,26.7334,26.7018,26.7294,2896.2176
2005-08-22 10:55:00,67.63,67.72,67.62,67.72,4121.540498347133,26.7334,26.769,26.7294,26.769,4121.5405
2005-08-22 11:00:00,67.72,67.74,67.67,67.68,3898.754525463504,26.769,26.7769,26.7492,26.7531,3898.7545
2005-08-22 11:05:00,67.69,67.7,67.6,67.6,2227.859728836288,26.7571,26.761,26.7215,26.7215,2227.8597
2005-08-22 11:10:00,67.63,67.63,67.61,67.61,334.1789593254432,26.7334,26.7334,26.7255,26.7255,334.179
2005-08-22 11:15:00,67.63,67.64,67.62,67.63,3564.575566138061,26.7334,26.7373,26.7294,26.7334,3564.5756
2005-08-22 11:20:00,67.64,67.8,67.64,67.74,17265.912898481234,26.7373,26.8006,26.7373,26.7769,17265.9129
2005-08-22 11:25:00,67.74,67.8,67.74,67.75,3787.3615390216896,26.7769,26.8006,26.7769,26.7808,3787.3615
2005-08-22 11:30:00,67.75,67.8,67.72,67.72,7463.330091601565,26.7808,26.8006,26.769,26.769,7463.3301
2005-08-22 11:35:00,67.76,67.81,67.76,67.81,1448.1088237435872,26.7848,26.8045,26.7848,26.8045,1448.1088
2005-08-22 11:40:00,67.81,67.82,67.8,67.8,1559.5018101854016,26.8045,26.8085,26.8006,26.8006,1559.5018
2005-08-22 11:45:00,67.8,67.85,67.74,67.83,3453.182579696246,26.8006,26.8203,26.7769,26.8124,3453.1826
2005-08-22 11:50:00,67.84,67.87,67.78,67.78,2673.4316746035456,26.8164,26.8282,26.7927,26.7927,2673.4317
2005-08-22 11:55:00,67.7,67.72,67.63,67.65,7240.544118717937,26.761,26.769,26.7334,26.7413,7240.5441
2005-08-22 12:00:00,67.64,67.7,67.56,67.56,5681.042308532535,26.7373,26.761,26.7057,26.7057,5681.0423
2005-08-22 12:05:00,67.52,67.59,67.51,67.59,4010.1475119053184,26.6899,26.7176,26.6859,26.7176,4010.1475
2005-08-22 12:10:00,67.6,67.63,67.59,67.59,2450.645701719917,26.7215,26.7334,26.7176,26.7176,2450.6457
2005-08-22 12:15:00,67.61,67.69,67.6,67.67,5569.6493220907205,26.7255,26.7571,26.7215,26.7492,5569.6493
2005-08-22 12:20:00,67.63,67.69,67.59,67.69,3675.968552579875,26.7334,26.7571,26.7176,26.7571,3675.9686
2005-08-22 12:25:00,67.64,67.65,67.6,67.63,4121.540498347133,26.7373,26.7413,26.7215,26.7334,4121.5405
2005-08-22 12:30:00,67.63,67.63,67.48,67.51,6126.614254299792,26.7334,26.7334,26.6741,26.6859,6126.6143
2005-08-22 12:35:00,67.5,67.51,67.33,67.45,10805.119684855998,26.682,26.6859,26.6148,26.6622,10805.1197
2005-08-22 12:40:00,67.45,67.56,67.43,67.55,4010.1475119053184,26.6622,26.7057,26.6543,26.7018,4010.1475
2005-08-22 12:45:00,67.56,67.6,67.56,67.58,4010.1475119053184,26.7057,26.7215,26.7057,26.7136,4010.1475
2005-08-22 12:50:00,67.59,67.61,67.54,67.59,3230.396606812618,26.7176,26.7255,26.6978,26.7176,3230.3966
2005-08-22 12:55:00,67.58,67.59,67.43,67.44,3119.003620370803,26.7136,26.7176,26.6543,26.6583,3119.0036
2005-08-22 13:00:00,67.45,67.45,67.39,67.42,6906.365159392493,26.6622,26.6622,26.6385,26.6504,6906.3652
2005-08-22 13:05:00,67.42,67.43,67.35,67.36,8131.688010252452,26.6504,26.6543,26.6227,26.6266,8131.688
2005-08-22 13:10:00,67.36,67.38,67.24,67.31,16040.590047621274,26.6266,26.6346,26.5792,26.6069,16040.59
2005-08-22 13:15:00,67.29,67.29,67.22,67.25,15929.19706117946,26.599,26.599,26.5713,26.5832,15929.1971
2005-08-22 13:20:00,67.26,67.34,67.24,67.34,10582.33371197237,26.5871,26.6187,26.5792,26.6187,10582.3337
2005-08-22 13:25:00,67.34,67.4,67.32,67.39,9357.01086111241,26.6187,26.6425,26.6108,26.6385,9357.0109
2005-08-22 13:30:00,67.4,67.4,67.35,67.36,7351.937105159751,26.6425,26.6425,26.6227,26.6266,7351.9371
2005-08-22 13:35:00,67.36,67.44,67.33,67.44,5124.077376323463,26.6266,26.6583,26.6148,26.6583,5124.0774
2005-08-22 13:40:00,67.43,67.47,67.43,67.47,4344.326471230762,26.6543,26.6701,26.6543,26.6701,4344.3265
2005-08-22 13:45:00,67.48,67.52,67.47,67.52,5346.863349207091,26.6741,26.6899,26.6701,26.6899,5346.8633
2005-08-22 13:50:00,67.52,67.56,67.49,67.56,5569.6493220907205,26.6899,26.7057,26.678,26.7057,5569.6493
2005-08-22 13:55:00,67.56,67.56,67.47,67.5,22835.562220571952,26.7057,26.7057,26.6701,26.682,22835.5622
2005-08-22 14:00:00,67.49,67.49,67.41,67.46,19605.16561375933,26.678,26.678,26.6464,26.6662,19605.1656
2005-08-22 14:05:00,67.45,67.46,67.43,67.45,9134.22488822878,26.6622,26.6662,26.6543,26.6622,9134.2249
2005-08-22 14:10:00,67.45,67.58,67.45,67.57,12810.193440808656,26.6622,26.7136,26.6622,26.7097,12810.1934
2005-08-22 14:15:00,67.58,67.64,67.58,67.64,5012.684389881648,26.7136,26.7373,26.7136,26.7373,5012.6844
2005-08-22 14:20:00,67.63,67.75,67.63,67.69,10693.726698414182,26.7334,26.7808,26.7334,26.7571,10693.7267
2005-08-22 14:25:00,67.67,67.67,67.54,67.54,4232.933484788948,26.7492,26.7492,26.6978,26.6978,4232.9335
2005-08-22 14:30:00,67.53,67.53,67.48,67.53,3230.396606812618,26.6938,26.6938,26.6741,26.6938,3230.3966
2005-08-22 14:35:00,67.53,67.56,67.5,67.5,11473.477603506884,26.6938,26.7057,26.682,26.682,11473.4776
2005-08-22 14:40:00,67.51,67.52,67.51,67.52,1113.929864418144,26.6859,26.6899,26.6859,26.6899,1113.9299
2005-08-22 14:45:00,67.51,67.54,67.5,67.52,5903.828281416163,26.6859,26.6978,26.682,26.6899,5903.8283
2005-08-22 14:50:00,67.5,67.55,67.5,67.54,5346.863349207091,26.682,26.7018,26.682,26.6978,5346.8633
2005-08-22 14:55:00,67.54,67.54,67.42,67.42,8243.080996694265,26.6978,26.6978,26.6504,26.6504,8243.081
2005-08-22 15:00:00,67.42,67.43,67.37,67.38,12030.442535715956,26.6504,26.6543,26.6306,26.6346,12030.4425
2005-08-22 15:05:00,67.37,67.39,67.34,67.36,9691.189820437854,26.6306,26.6385,26.6187,26.6266,9691.1898
2005-08-22 15:10:00,67.36,67.38,67.36,67.37,13367.158373017728,26.6266,26.6346,26.6266,26.6306,13367.1584
2005-08-22 15:15:00,67.36,67.36,67.33,67.35,7908.902037368823,26.6266,26.6266,26.6148,26.6227,7908.902
2005-08-22 15:20:00,67.35,67.38,67.35,67.35,12141.83552215777,26.6227,26.6346,26.6227,26.6227,12141.8355
2005-08-22 15:25:00,67.35,67.43,67.32,67.41,9022.831901786967,26.6227,26.6543,26.6108,26.6464,9022.8319
2005-08-22 15:30:00,67.42,67.48,67.37,67.37,9134.22488822878,26.6504,26.6741,26.6306,26.6306,9134.2249
2005-08-22 15:35:00,67.37,67.4,67.36,67.38,7908.902037368823,26.6306,26.6425,26.6266,26.6346,7908.902
2005-08-22 15:40:00,67.39,67.54,67.39,67.53,21944.41832903744,26.6385,26.6978,26.6385,26.6938,21944.4183
2005-08-22 15:45:00,67.53,67.53,67.47,67.51,8911.438915345152,26.6938,26.6938,26.6701,26.6859,8911.4389
2005-08-22 15:50:00,67.52,67.65,67.52,67.61,25508.9938951755,26.6899,26.7413,26.6899,26.7255,25508.9939
2005-08-22 15:55:00,67.61,67.63,67.58,67.63,28182.425569779043,26.7255,26.7334,26.7136,26.7334,28182.4256
2005-08-23 09:30:00,67.72,68.14,67.72,68.14,21276.06041038655,26.769,26.935,26.769,26.935,21276.0604
2005-08-23 09:35:00,68.23,68.23,67.82,67.82,12921.586427250471,26.9705,26.9705,26.8085,26.8085,12921.5864
2005-08-23 09:40:00,67.86,67.89,67.74,67.87,12476.014481483213,26.8243,26.8361,26.7769,26.8282,12476.0145
2005-08-23 09:45:00,67.87,67.97,67.86,67.93,14258.302264552243,26.8282,26.8678,26.8243,26.852,14258.3023
2005-08-23 09:50:00,67.96,68.0,67.73,67.89,21387.453396828365,26.8638,26.8796,26.7729,26.8361,21387.4534
2005-08-23 09:55:00,67.92,68.05,67.9,67.98,17043.126925597604,26.848,26.8994,26.8401,26.8717,17043.1269
2005-08-23 10:00:00,68.01,68.04,67.67,68.02,31524.21516303348,26.8836,26.8954,26.7492,26.8875,31524.2152
2005-08-23 10:05:00,68.03,68.08,67.88,67.93,13701.337332343172,26.8915,26.9113,26.8322,26.852,13701.3373
2005-08-23 10:10:00,67.91,67.92,67.8,67.89,15372.232128970389,26.8441,26.848,26.8006,26.8361,15372.2321
2005-08-23 10:15:00,67.89,67.9,67.86,67.86,3898.754525463504,26.8361,26.8401,26.8243,26.8243,3898.7545
2005-08-23 10:20:00,67.88,67.89,67.84,67.89,7463.330091601565,26.8322,26.8361,26.8164,26.8361,7463.3301
2005-08-23 10:25:00,67.89,67.89,67.72,67.76,8354.47398313608,26.8361,26.8361,26.769,26.7848,8354.474
2005-08-23 10:30:00,67.76,67.93,67.75,67.93,11473.477603506884,26.7848,26.852,26.7808,26.852,11473.4776
2005-08-23 10:35:00,67.93,67.97,67.92,67.92,6572.18620006705,26.852,26.8678,26.848,26.848,6572.1862
2005-08-23 10:40:00,67.92,68.01,67.91,68.01,8131.688010252452,26.848,26.8836,26.8441,26.8836,8131.688
2005-08-23 10:45:00,68.02,68.06,67.98,68.0,10805.119684855998,26.8875,26.9033,26.8717,26.8796,10805.1197
2005-08-23 10:50:00,67.99,68.06,67.97,67.97,11807.656562832326,26.8757,26.9033,26.8678,26.8678,11807.6566
2005-08-23 10:55:00,67.98,67.98,67.94,67.95,3787.3615390216896,26.8717,26.8717,26.8559,26.8599,3787.3615
2005-08-23 11:00:00,67.95,67.95,67.87,67.89,3341.789593254432,26.8599,26.8599,26.8282,26.8361,3341.7896
2005-08-23 11:05:00,67.85,68.05,67.78,68.05,15706.41108829583,26.8203,26.8994,26.7927,26.8994,15706.4111
2005-08-23 11:10:00,68.03,68.04,67.94,67.94,2339.252715278102,26.8915,26.8954,26.8559,26.8559,2339.2527
2005-08-23 11:15:00,67.95,67.97,67.82,67.97,11250.691630623254,26.8599,26.8678,26.8085,26.8678,11250.6916
2005-08-23 11:20:00,67.96,68.0,67.82,67.82,12030.442535715956,26.8638,26.8796,26.8085,26.8085,12030.4425
2005-08-23 11:25:00,67.82,67.82,67.67,67.68,6794.972172950679,26.8085,26.8085,26.7492,26.7531,6794.9722
2005-08-23 11:30:00,67.69,67.78,67.69,67.78,6015.221267857978,26.7571,26.7927,26.7571,26.7927,6015.2213
2005-08-23 11:35:00,67.78,67.78,67.73,67.78,6349.400227183421,26.7927,26.7927,26.7729,26.7927,6349.4002
2005-08-23 11:40:00,67.8,67.89,67.8,67.83,12921.586427250471,26.8006,26.8361,26.8006,26.8124,12921.5864
2005-08-23 11:45:00,67.84,67.89,67.72,67.72,4344.326471230762,26.8164,26.8361,26.769,26.769,4344.3265
2005-08-23 11:50:00,67.72,67.77,67.72,67.77,5681.042308532535,26.769,26.7887,26.769,26.7887,5681.0423
2005-08-23 11:55:00,67.77,67.79,67.73,67.79,11696.263576390513,26.7887,26.7966,26.7729,26.7966,11696.2636
2005-08-23 12:00:00,67.85,67.86,67.6,67.62,12810.193440808656,26.8203,26.8243,26.7215,26.7294,12810.1934
2005-08-23 12:05:00,67.63,67.65,67.52,67.52,7908.902037368823,26.7334,26.7413,26.6899,26.6899,7908.902
2005-08-23 12:10:00,67.57,67.57,67.42,67.42,8465.866969577895,26.7097,26.7097,26.6504,26.6504,8465.867
2005-08-23 12:15:00,67.42,67.62,67.42,67.61,19159.59366799208,26.6504,26.7294,26.6504,26.7255,19159.5937
2005-08-23 12:20:00,67.61,67.68,67.6,67.68,4678.505430556205,26.7255,26.7531,26.7215,26.7531,4678.5054
2005-08-23 12:25:00,67.65,67.69,67.59,67.59,6572.18620006705,26.7413,26.7571,26.7176,26.7176,6572.1862
2005-08-23 12:30:00,67.6,67.62,67.59,67.62,5458.256335648905,26.7215,26.7294,26.7176,26.7294,5458.2563
2005-08-23 12:35:00,67.63,67.74,67.63,67.74,4567.11244411439,26.7334,26.7769,26.7334,26.7769,4567.1124
2005-08-23 12:40:00,67.72,67.72,67.67,67.67,2784.82466104536,26.769,26.769,26.7492,26.7492,2784.8247
2005-08-23 12:45:00,67.68,67.76,67.68,67.75,1893.6807695108448,26.7531,26.7848,26.7531,26.7808,1893.6808
2005-08-23 12:50:00,67.77,67.77,67.72,67.76,4789.89841699802,26.7887,26.7887,26.769,26.7848,4789.8984
2005-08-23 12:55:00,67.77,67.78,67.74,67.74,3453.182579696246,26.7887,26.7927,26.7769,26.7769,3453.1826
2005-08-23 13:00:00,67.77,67.8,67.77,67.8,2562.0386881617314,26.7887,26.8006,26.7887,26.8006,2562.0387
2005-08-23 13:05:00,67.8,67.83,67.8,67.82,3007.610633928989,26.8006,26.8124,26.8006,26.8085,3007.6106
2005-08-23 13:10:00,67.84,67.84,67.79,67.79,3119.003620370803,26.8164,26.8164,26.7966,26.7966,3119.0036
2005-08-23 13:15:00,67.79,67.79,67.72,67.75,4010.1475119053184,26.7966,26.7966,26.769,26.7808,4010.1475
2005-08-23 13:20:00,67.76,67.77,67.67,67.77,8131.688010252452,26.7848,26.7887,26.7492,26.7887,8131.688
2005-08-23 13:25:00,67.75,67.78,67.73,67.77,2339.252715278102,26.7808,26.7927,26.7729,26.7887,2339.2527
2005-08-23 13:30:00,67.78,67.78,67.72,67.72,2450.645701719917,26.7927,26.7927,26.769,26.769,2450.6457
2005-08-23 13:35:00,67.72,67.73,67.64,67.69,4678.505430556205,26.769,26.7729,26.7373,26.7571,4678.5054
2005-08-23 13:40:00,67.66,67.78,67.64,67.75,10136.76176620511,26.7452,26.7927,26.7373,26.7808,10136.7618
2005-08-23 13:45:00,67.78,67.79,67.75,67.78,8911.438915345152,26.7927,26.7966,26.7808,26.7927,8911.4389
2005-08-23 13:50:00,67.79,67.79,67.76,67.78,4121.540498347133,26.7966,26.7966,26.7848,26.7927,4121.5405
2005-08-23 13:55:00,67.77,67.77,67.72,67.72,7129.151132276122,26.7887,26.7887,26.769,26.769,7129.1511
2005-08-23 14:00:00,67.75,67.75,67.68,67.68,3453.182579696246,26.7808,26.7808,26.7531,26.7531,3453.1826
2005-08-23 14:05:00,67.7,67.79,67.7,67.78,5569.6493220907205,26.761,26.7966,26.761,26.7927,5569.6493
2005-08-23 14:10:00,67.78,67.81,67.77,67.81,1782.2877830690304,26.7927,26.8045,26.7887,26.8045,1782.2878
2005-08-23 14:15:00,67.81,67.86,67.8,67.8,1893.6807695108448,26.8045,26.8243,26.8006,26.8006,1893.6808
2005-08-23 14:20:00,67.8,67.96,67.8,67.91,7129.151132276122,26.8006,26.8638,26.8006,26.8441,7129.1511
2005-08-23 14:25:00,67.93,67.99,67.89,67.89,3453.182579696246,26.852,26.8757,26.8361,26.8361,3453.1826
2005-08-23 14:30:00,67.93,67.96,67.9,67.96,4232.933484788948,26.852,26.8638,26.8401,26.8638,4232.9335
2005-08-23 14:35:00,67.98,68.1,67.98,68.07,9357.01086111241,26.8717,26.9192,26.8717,26.9073,9357.0109
2005-08-23 14:40:00,68.07,68.16,68.01,68.01,5458.256335648905,26.9073,26.9429,26.8836,26.8836,5458.2563
2005-08-23 14:45:00,68.01,68.04,67.97,68.0,3787.3615390216896,26.8836,26.8954,26.8678,26.8796,3787.3615
2005-08-23 14:50:00,68.0,68.0,67.96,67.98,1893.6807695108448,26.8796,26.8796,26.8638,26.8717,1893.6808
2005-08-23 14:55:00,67.98,68.03,67.98,68.03,2227.859728836288,26.8717,26.8915,26.8717,26.8915,2227.8597
2005-08-23 15:00:00,68.01,68.02,67.92,67.92,3564.575566138061,26.8836,26.8875,26.848,26.848,3564.5756
2005-08-23 15:05:00,67.91,67.91,67.78,67.79,7240.544118717937,26.8441,26.8441,26.7927,26.7966,7240.5441
2005-08-23 15:10:00,67.82,67.95,67.81,67.89,5903.828281416163,26.8085,26.8599,26.8045,26.8361,5903.8283
2005-08-23 15:15:00,67.92,67.92,67.83,67.83,4344.326471230762,26.848,26.848,26.8124,26.8124,4344.3265
2005-08-23 15:20:00,67.87,67.93,67.81,67.93,4232.933484788948,26.8282,26.852,26.8045,26.852,4232.9335
2005-08-23 15:25:00,67.93,67.99,67.93,67.98,6126.614254299792,26.852,26.8757,26.852,26.8717,6126.6143
2005-08-23 15:30:00,67.98,67.98,67.93,67.94,4121.540498347133,26.8717,26.8717,26.852,26.8559,4121.5405
2005-08-23 15:35:00,67.94,67.96,67.89,67.89,5569.6493220907205,26.8559,26.8638,26.8361,26.8361,5569.6493
2005-08-23 15:40:00,67.9,67.9,67.77,67.89,12810.193440808656,26.8401,26.8401,26.7887,26.8361,12810.1934
2005-08-23 15:45:00,67.89,67.89,67.84,67.84,8354.47398313608,26.8361,26.8361,26.8164,26.8164,8354.474
2005-08-23 15:50:00,67.85,67.92,67.82,67.82,10025.368779763296,26.8203,26.848,26.8085,26.8085,10025.3688
2005-08-23 15:55:00,67.81,67.82,67.8,67.8,8800.045928903339,26.8045,26.8085,26.8006,26.8006,8800.0459
2005-08-24 09:30:00,67.91,68.08,67.84,68.08,8688.652942461524,26.8441,26.9113,26.8164,26.9113,8688.6529
2005-08-24 09:35:00,68.09,68.2,67.98,68.2,4121.540498347133,26.9152,26.9587,26.8717,26.9587,4121.5405
2005-08-24 09:40:00,68.2,68.36,68.19,68.2,6794.972172950679,26.9587,27.0219,26.9547,26.9587,6794.9722
2005-08-24 09:45:00,68.23,68.27,68.08,68.16,6015.221267857978,26.9705,26.9864,26.9113,26.9429,6015.2213
2005-08-24 09:50:00,68.23,68.32,68.23,68.28,5012.684389881648,26.9705,27.0061,26.9705,26.9903,5012.6844
2005-08-24 09:55:00,68.28,68.41,68.09,68.41,28293.81855622086,26.9903,27.0417,26.9152,27.0417,28293.8186
2005-08-24 10:00:00,68.41,68.57,68.41,68.53,18379.842762899378,27.0417,27.1049,27.0417,27.0891,18379.8428
2005-08-24 10:05:00,68.53,68.65,68.32,68.64,19605.16561375933,27.0891,27.1366,27.0061,27.1326,19605.1656
2005-08-24 10:10:00,68.65,68.68,68.32,68.33,18379.842762899378,27.1366,27.1484,27.0061,27.0101,18379.8428
2005-08-24 10:15:00,68.32,68.63,68.32,68.59,11250.691630623254,27.0061,27.1287,27.0061,27.1129,11250.6916
2005-08-24 10:20:00,68.54,68.65,68.54,68.65,3007.610633928989,27.0931,27.1366,27.0931,27.1366,3007.6106
2005-08-24 10:25:00,68.66,68.68,68.63,68.68,18602.628735783004,27.1405,27.1484,27.1287,27.1484,18602.6287
2005-08-24 10:30:00,68.72,68.89,68.72,68.72,21833.02534259562,27.1642,27.2314,27.1642,27.1642,21833.0253
2005-08-24 10:35:00,68.72,68.79,68.65,68.72,37093.8644851242,27.1642,27.1919,27.1366,27.1642,37093.8645
2005-08-24 10:40:00,68.72,68.73,68.66,68.73,17265.912898481234,27.1642,27.1682,27.1405,27.1682,17265.9129
2005-08-24 10:45:00,68.73,68.89,68.7,68.84,14815.267196761317,27.1682,27.2314,27.1563,27.2117,14815.2672
2005-08-24 10:50:00,68.83,68.83,68.76,68.83,1670.894796627216,27.2077,27.2077,27.1801,27.2077,1670.8948
2005-08-24 10:55:00,68.8,68.81,68.64,68.64,7129.151132276122,27.1959,27.1998,27.1326,27.1326,7129.1511
2005-08-24 11:00:00,68.64,68.78,68.61,68.76,11696.263576390513,27.1326,27.188,27.1208,27.1801,11696.2636
2005-08-24 11:05:00,68.8,68.81,68.61,68.63,6349.400227183421,27.1959,27.1998,27.1208,27.1287,6349.4002
2005-08-24 11:10:00,68.63,68.66,68.56,68.64,4121.540498347133,27.1287,27.1405,27.101,27.1326,4121.5405
2005-08-24 11:15:00,68.68,68.75,68.68,68.75,4567.11244411439,27.1484,27.1761,27.1484,27.1761,4567.1124
2005-08-24 11:20:00,68.75,68.76,68.7,68.7,1893.6807695108448,27.1761,27.1801,27.1563,27.1563,1893.6808
2005-08-24 11:25:00,68.67,68.7,68.65,68.66,3453.182579696246,27.1445,27.1563,27.1366,27.1405,3453.1826
2005-08-24 11:30:00,68.64,68.68,68.64,68.68,1893.6807695108448,27.1326,27.1484,27.1326,27.1484,1893.6808
2005-08-24 11:35:00,68.68,68.7,68.63,68.67,3564.575566138061,27.1484,27.1563,27.1287,27.1445,3564.5756
2005-08-24 11:40:00,68.7,68.76,68.63,68.65,8465.866969577895,27.1563,27.1801,27.1287,27.1366,8465.867
2005-08-24 11:45:00,68.68,68.71,68.67,68.69,3453.182579696246,27.1484,27.1603,27.1445,27.1524,3453.1826
2005-08-24 11:50:00,68.69,68.74,68.59,68.62,4344.326471230762,27.1524,27.1721,27.1129,27.1247,4344.3265
2005-08-24 11:55:00,68.65,68.77,68.65,68.68,7351.937105159751,27.1366,27.184,27.1366,27.1484,7351.9371
2005-08-24 12:00:00,68.67,68.7,68.62,68.62,5124.077376323463,27.1445,27.1563,27.1247,27.1247,5124.0774
2005-08-24 12:05:00,68.59,68.64,68.59,68.59,3007.610633928989,27.1129,27.1326,27.1129,27.1129,3007.6106
2005-08-24 12:10:00,68.59,68.59,68.46,68.55,24395.06403075736,27.1129,27.1129,27.0615,27.097,24395.064
2005-08-24 12:15:00,68.5,68.56,68.49,68.49,4344.326471230762,27.0773,27.101,27.0733,27.0733,4344.3265
2005-08-24 12:20:00,68.49,68.56,68.49,68.56,3119.003620370803,27.0733,27.101,27.0733,27.101,3119.0036
2005-08-24 12:25:00,68.57,68.68,68.51,68.66,6794.972172950679,27.1049,27.1484,27.0812,27.1405,6794.9722
2005-08-24 12:30:00,68.68,68.71,68.66,68.69,4010.1475119053184,27.1484,27.1603,27.1405,27.1524,4010.1475
2005-08-24 12:35:00,68.68,68.68,68.59,68.59,1782.2877830690304,27.1484,27.1484,27.1129,27.1129,1782.2878
2005-08-24 12:40:00,68.59,68.59,68.51,68.51,6126.614254299792,27.1129,27.1129,27.0812,27.0812,6126.6143
2005-08-24 12:45:00,68.55,68.57,68.53,68.53,2227.859728836288,27.097,27.1049,27.0891,27.0891,2227.8597
2005-08-24 12:50:00,68.53,68.59,68.52,68.59,3564.575566138061,27.0891,27.1129,27.0852,27.1129,3564.5756
2005-08-24 12:55:00,68.59,68.59,68.52,68.53,5346.863349207091,27.1129,27.1129,27.0852,27.0891,5346.8633
2005-08-24 13:00:00,68.53,68.53,68.5,68.52,3787.3615390216896,27.0891,27.0891,27.0773,27.0852,3787.3615
2005-08-24 13:05:00,68.51,68.52,68.49,68.49,2116.466742394474,27.0812,27.0852,27.0733,27.0733,2116.4667
2005-08-24 13:10:00,68.49,68.49,68.43,68.47,5903.828281416163,27.0733,27.0733,27.0496,27.0654,5903.8283
2005-08-24 13:15:00,68.45,68.48,68.35,68.35,3898.754525463504,27.0575,27.0694,27.018,27.018,3898.7545
2005-08-24 13:20:00,68.33,68.46,68.33,68.46,2227.859728836288,27.0101,27.0615,27.0101,27.0615,2227.8597
2005-08-24 13:25:00,68.46,68.46,68.44,68.44,445.5719457672576,27.0615,27.0615,27.0536,27.0536,445.5719
2005-08-24 13:30:00,68.47,68.48,68.45,68.45,1782.2877830690304,27.0654,27.0694,27.0575,27.0575,1782.2878
2005-08-24 13:35:00,68.47,68.51,68.47,68.51,1113.929864418144,27.0654,27.0812,27.0654,27.0812,1113.9299
2005-08-24 13:40:00,68.51,68.53,68.42,68.46,2784.82466104536,27.0812,27.0891,27.0457,27.0615,2784.8247
2005-08-24 13:45:00,68.46,68.49,68.43,68.43,1336.7158373017728,27.0615,27.0733,27.0496,27.0496,1336.7158
2005-08-24 13:50:00,68.46,68.46,68.32,68.32,6238.007240741606,27.0615,27.0615,27.0061,27.0061,6238.0072
2005-08-24 13:55:00,68.34,68.54,68.33,68.46,10248.154752646926,27.014,27.0931,27.0101,27.0615,10248.1548
2005-08-24 14:00:00,68.45,68.48,68.37,68.4,8354.47398313608,27.0575,27.0694,27.0259,27.0377,8354.474
2005-08-24 14:05:00,68.42,68.51,68.42,68.51,1670.894796627216,27.0457,27.0812,27.0457,27.0812,1670.8948
2005-08-24 14:10:00,68.52,68.54,68.5,68.51,2227.859728836288,27.0852,27.0931,27.0773,27.0812,2227.8597
2005-08-24 14:15:00,68.5,68.51,68.42,68.49,6238.007240741606,27.0773,27.0812,27.0457,27.0733,6238.0072
2005-08-24 14:20:00,68.49,68.51,68.35,68.36,10025.368779763296,27.0733,27.0812,27.018,27.0219,10025.3688
2005-08-24 14:25:00,68.39,68.43,68.38,68.4,6015.221267857978,27.0338,27.0496,27.0298,27.0377,6015.2213
2005-08-24 14:30:00,68.42,68.47,68.36,68.36,9022.831901786967,27.0457,27.0654,27.0219,27.0219,9022.8319
2005-08-24 14:35:00,68.37,68.41,68.37,68.4,2673.4316746035456,27.0259,27.0417,27.0259,27.0377,2673.4317
2005-08-24 14:40:00,68.44,68.53,68.34,68.5,13032.979413692285,27.0536,27.0891,27.014,27.0773,13032.9794
2005-08-24 14:45:00,68.5,68.51,68.26,68.43,15372.232128970389,27.0773,27.0812,26.9824,27.0496,15372.2321
2005-08-24 14:50:00,68.42,68.42,68.33,68.35,8465.866969577895,27.0457,27.0457,27.0101,27.018,8465.867
2005-08-24 14:55:00,68.38,68.39,68.27,68.28,8354.47398313608,27.0298,27.0338,26.9864,26.9903,8354.474
2005-08-24 15:00:00,68.28,68.32,68.14,68.19,14926.66018320313,26.9903,27.0061,26.935,26.9547,14926.6602
2005-08-24 15:05:00,68.2,68.24,68.11,68.11,16040.590047621274,26.9587,26.9745,26.9231,26.9231,16040.59
2005-08-24 15:10:00,68.11,68.15,68.01,68.01,14481.088237435872,26.9231,26.9389,26.8836,26.8836,14481.0882
2005-08-24 15:15:00,68.02,68.24,68.02,68.12,20496.30950529385,26.8875,26.9745,26.8875,26.9271,20496.3095
2005-08-24 15:20:00,68.12,68.24,68.11,68.11,11584.870589948698,26.9271,26.9745,26.9231,26.9231,11584.8706
2005-08-24 15:25:00,68.1,68.11,67.95,68.01,15595.018101854015,26.9192,26.9231,26.8599,26.8836,15595.0181
2005-08-24 15:30:00,68.01,68.02,67.89,67.92,8243.080996694265,26.8836,26.8875,26.8361,26.848,8243.081
2005-08-24 15:35:00,67.93,68.05,67.93,68.04,11250.691630623254,26.852,26.8994,26.852,26.8954,11250.6916
2005-08-24 15:40:00,68.05,68.05,67.9,67.94,14481.088237435872,26.8994,26.8994,26.8401,26.8559,14481.0882
2005-08-24 15:45:00,67.91,67.98,67.91,67.97,11919.04954927414,26.8441,26.8717,26.8441,26.8678,11919.0495
2005-08-24 15:50:00,67.98,67.98,67.86,67.96,11250.691630623254,26.8717,26.8717,26.8243,26.8638,11250.6916
2005-08-24 15:55:00,67.96,67.98,67.9,67.93,10025.368779763296,26.8638,26.8717,26.8401,26.852,10025.3688
2005-08-25 09:30:00,68.05,68.18,67.99,67.99,7351.937105159751,26.8994,26.9508,26.8757,26.8757,7351.9371
2005-08-25 09:35:00,67.99,68.05,67.87,67.98,3230.396606812618,26.8757,26.8994,26.8282,26.8717,3230.3966
2005-08-25 09:40:00,68.05,68.09,67.73,67.85,8800.045928903339,26.8994,26.9152,26.7729,26.8203,8800.0459
2005-08-25 09:45:00,67.89,68.0,67.71,67.71,21387.453396828365,26.8361,26.8796,26.765,26.765,21387.4534
2005-08-25 09:50:00,67.7,67.82,67.57,67.57,9357.01086111241,26.761,26.8085,26.7097,26.7097,9357.0109
2005-08-25 09:55:00,67.56,67.6,67.45,67.58,9357.01086111241,26.7057,26.7215,26.6622,26.7136,9357.0109
2005-08-25 10:00:00,67.58,67.69,67.58,67.59,11362.08461706507,26.7136,26.7571,26.7136,26.7176,11362.0846
2005-08-25 10:05:00,67.59,67.78,67.46,67.78,11250.691630623254,26.7176,26.7927,26.6662,26.7927,11250.6916
2005-08-25 10:10:00,67.78,67.92,67.78,67.82,6572.18620006705,26.7927,26.848,26.7927,26.8085,6572.1862
2005-08-25 10:15:00,67.82,67.87,67.79,67.83,5235.470362765277,26.8085,26.8282,26.7966,26.8124,5235.4704
2005-08-25 10:20:00,67.82,68.01,67.82,68.01,4121.540498347133,26.8085,26.8836,26.8085,26.8836,4121.5405
2005-08-25 10:25:00,68.01,68.15,68.01,68.15,3007.610633928989,26.8836,26.9389,26.8836,26.9389,3007.6106
2005-08-25 10:30:00,68.16,68.24,68.16,68.21,4455.719457672576,26.9429,26.9745,26.9429,26.9626,4455.7195
2005-08-25 10:35:00,68.2,68.2,68.03,68.03,5346.863349207091,26.9587,26.9587,26.8915,26.8915,5346.8633
2005-08-25 10:40:00,68.02,68.06,67.99,67.99,5124.077376323463,26.8875,26.9033,26.8757,26.8757,5124.0774
2005-08-25 10:45:00,68.02,68.08,68.02,68.06,4121.540498347133,26.8875,26.9113,26.8875,26.9033,4121.5405
2005-08-25 10:50:00,68.11,68.23,68.09,68.23,8354.47398313608,26.9231,26.9705,26.9152,26.9705,8354.474
2005-08-25 10:55:00,68.24,68.28,68.16,68.28,4789.89841699802,26.9745,26.9903,26.9429,26.9903,4789.8984
2005-08-25 11:00:00,68.24,68.41,68.24,68.4,6460.793213625236,26.9745,27.0417,26.9745,27.0377,6460.7932
2005-08-25 11:05:00,68.43,68.43,68.39,68.41,1336.7158373017728,27.0496,27.0496,27.0338,27.0417,1336.7158
2005-08-25 11:10:00,68.4,68.41,68.33,68.41,4344.326471230762,27.0377,27.0417,27.0101,27.0417,4344.3265
2005-08-25 11:15:00,68.42,68.42,68.35,68.36,3119.003620370803,27.0457,27.0457,27.018,27.0219,3119.0036
2005-08-25 11:20:00,68.34,68.39,68.32,68.34,3341.789593254432,27.014,27.0338,27.0061,27.014,3341.7896
2005-08-25 11:25:00,68.41,68.42,68.37,68.37,1893.6807695108448,27.0417,27.0457,27.0259,27.0259,1893.6808
2005-08-25 11:30:00,68.37,68.37,68.28,68.33,6460.793213625236,27.0259,27.0259,26.9903,27.0101,6460.7932
2005-08-25 11:35:00,68.33,68.33,68.31,68.31,1448.1088237435872,27.0101,27.0101,27.0022,27.0022,1448.1088
2005-08-25 11:40:00,68.3,68.32,68.3,68.32,5235.470362765277,26.9982,27.0061,26.9982,27.0061,5235.4704
2005-08-25 11:45:00,68.32,68.37,68.32,68.37,12141.83552215777,27.0061,27.0259,27.0061,27.0259,12141.8355
2005-08-25 11:50:00,68.37,68.4,68.37,68.39,8800.045928903339,27.0259,27.0377,27.0259,27.0338,8800.0459
2005-08-25 11:55:00,68.4,68.42,68.4,68.41,12141.83552215777,27.0377,27.0457,27.0377,27.0417,12141.8355
2005-08-25 12:00:00,68.41,68.41,68.25,68.26,10805.119684855998,27.0417,27.0417,26.9785,26.9824,10805.1197
2005-08-25 12:05:00,68.26,68.38,68.26,68.38,4010.1475119053184,26.9824,27.0298,26.9824,27.0298,4010.1475
2005-08-25 12:10:00,68.42,68.42,68.38,68.41,2450.645701719917,27.0457,27.0457,27.0298,27.0417,2450.6457
2005-08-25 12:15:00,68.41,68.41,68.33,68.33,2116.466742394474,27.0417,27.0417,27.0101,27.0101,2116.4667
2005-08-25 12:20:00,68.34,68.38,68.31,68.31,7129.151132276122,27.014,27.0298,27.0022,27.0022,7129.1511
2005-08-25 12:25:00,68.3,68.31,68.27,68.29,3341.789593254432,26.9982,27.0022,26.9864,26.9943,3341.7896
2005-08-25 12:30:00,68.28,68.29,68.25,68.27,2784.82466104536,26.9903,26.9943,26.9785,26.9864,2784.8247
2005-08-25 12:35:00,68.27,68.27,68.22,68.25,4232.933484788948,26.9864,26.9864,26.9666,26.9785,4232.9335
2005-08-25 12:40:00,68.25,68.25,68.23,68.23,3564.575566138061,26.9785,26.9785,26.9705,26.9705,3564.5756
2005-08-25 12:45:00,68.23,68.23,68.16,68.16,6794.972172950679,26.9705,26.9705,26.9429,26.9429,6794.9722
2005-08-25 12:50:00,68.17,68.18,68.12,68.15,7351.937105159751,26.9468,26.9508,26.9271,26.9389,7351.9371
2005-08-25 12:55:00,68.13,68.13,67.98,67.98,6683.579186508864,26.931,26.931,26.8717,26.8717,6683.5792
2005-08-25 13:00:00,67.98,68.01,67.94,68.01,14481.088237435872,26.8717,26.8836,26.8559,26.8836,14481.0882
2005-08-25 13:05:00,68.01,68.02,67.96,67.98,6906.365159392493,26.8836,26.8875,26.8638,26.8717,6906.3652
2005-08-25 13:10:00,67.98,67.99,67.88,67.91,8465.866969577895,26.8717,26.8757,26.8322,26.8441,8465.867
2005-08-25 13:15:00,67.89,67.89,67.76,67.77,12364.6214950414,26.8361,26.8361,26.7848,26.7887,12364.6215
2005-08-25 13:20:00,67.76,67.8,67.75,67.77,4121.540498347133,26.7848,26.8006,26.7808,26.7887,4121.5405
2005-08-25 13:25:00,67.78,67.85,67.78,67.81,8020.295023810637,26.7927,26.8203,26.7927,26.8045,8020.295
2005-08-25 13:30:00,67.81,68.04,67.81,67.98,13812.730318784988,26.8045,26.8954,26.8045,26.8717,13812.7303
2005-08-25 13:35:00,67.96,67.96,67.72,67.81,17822.877830690304,26.8638,26.8638,26.769,26.8045,17822.8778
2005-08-25 13:40:00,67.8,67.96,67.8,67.89,9802.582806879667,26.8006,26.8638,26.8006,26.8361,9802.5828
2005-08-25 13:45:00,67.91,67.97,67.82,67.83,5681.042308532535,26.8441,26.8678,26.8085,26.8124,5681.0423
2005-08-25 13:50:00,67.82,67.89,67.8,67.84,5346.863349207091,26.8085,26.8361,26.8006,26.8164,5346.8633
2005-08-25 13:55:00,67.84,67.84,67.73,67.73,6460.793213625236,26.8164,26.8164,26.7729,26.7729,6460.7932
2005-08-25 14:00:00,67.72,67.86,67.7,67.86,9357.01086111241,26.769,26.8243,26.761,26.8243,9357.0109
2005-08-25 14:05:00,67.86,67.86,67.77,67.83,6126.614254299792,26.8243,26.8243,26.7887,26.8124,6126.6143
2005-08-25 14:10:00,67.84,67.85,67.8,67.8,4901.291403439834,26.8164,26.8203,26.8006,26.8006,4901.2914
2005-08-25 14:15:00,67.8,67.88,67.8,67.87,7797.509050927008,26.8006,26.8322,26.8006,26.8282,7797.5091
2005-08-25 14:20:00,67.87,67.95,67.84,67.92,9691.189820437854,26.8282,26.8599,26.8164,26.848,9691.1898
2005-08-25 14:25:00,67.92,67.94,67.91,67.94,3007.610633928989,26.848,26.8559,26.8441,26.8559,3007.6106
2005-08-25 14:30:00,67.95,68.0,67.95,67.98,4901.291403439834,26.8599,26.8796,26.8599,26.8717,4901.2914
2005-08-25 14:35:00,67.98,67.98,67.94,67.95,4455.719457672576,26.8717,26.8717,26.8559,26.8599,4455.7195
2005-08-25 14:40:00,67.97,67.98,67.95,67.96,2562.0386881617314,26.8678,26.8717,26.8599,26.8638,2562.0387
2005-08-25 14:45:00,67.98,67.98,67.89,67.91,4789.89841699802,26.8717,26.8717,26.8361,26.8441,4789.8984
2005-08-25 14:50:00,67.91,67.92,67.89,67.91,15706.41108829583,26.8441,26.848,26.8361,26.8441,15706.4111
2005-08-25 14:55:00,67.91,67.98,67.91,67.98,7351.937105159751,26.8441,26.8717,26.8441,26.8717,7351.9371
2005-08-25 15:00:00,67.98,67.98,67.93,67.95,10916.51267129781,26.8717,26.8717,26.852,26.8599,10916.5127
2005-08-25 15:05:00,67.96,67.96,67.9,67.92,6906.365159392493,26.8638,26.8638,26.8401,26.848,6906.3652
2005-08-25 15:10:00,67.93,68.04,67.91,68.0,15260.839142528574,26.852,26.8954,26.8441,26.8796,15260.8391
2005-08-25 15:15:00,68.0,68.02,67.93,67.93,6015.221267857978,26.8796,26.8875,26.852,26.852,6015.2213
2005-08-25 15:20:00,67.93,68.07,67.93,68.07,10025.368779763296,26.852,26.9073,26.852,26.9073,10025.3688
2005-08-25 15:25:00,68.07,68.07,67.95,67.98,11919.04954927414,26.9073,26.9073,26.8599,26.8717,11919.0495
2005-08-25 15:30:00,67.95,68.01,67.92,68.0,11919.04954927414,26.8599,26.8836,26.848,26.8796,11919.0495
2005-08-25 15:35:00,68.0,68.08,67.99,67.99,18936.807695108448,26.8796,26.9113,26.8757,26.8757,18936.8077
2005-08-25 15:40:00,68.0,68.07,67.98,68.06,11584.870589948698,26.8796,26.9073,26.8717,26.9033,11584.8706
2005-08-25 15:45:00,68.05,68.07,68.03,68.03,6572.18620006705,26.8994,26.9073,26.8915,26.8915,6572.1862
2005-08-25 15:50:00,68.04,68.04,67.89,67.94,9802.582806879667,26.8954,26.8954,26.8361,26.8559,9802.5828
2005-08-25 15:55:00,67.92,68.07,67.92,68.06,15149.446156086758,26.848,26.9073,26.848,26.9033,15149.4462
2005-08-26 09:30:00,68.09,68.11,68.05,68.05,6906.365159392493,26.9152,26.9231,26.8994,26.8994,6906.3652
2005-08-26 09:35:00,68.07,68.07,67.75,67.77,3564.575566138061,26.9073,26.9073,26.7808,26.7887,3564.5756
2005-08-26 09:40:00,67.78,68.42,67.69,68.4,23503.92013922284,26.7927,27.0457,26.7571,27.0377,23503.9201
2005-08-26 09:45:00,68.4,68.4,67.88,67.89,15260.839142528574,27.0377,27.0377,26.8322,26.8361,15260.8391
2005-08-26 09:50:00,67.92,68.36,67.91,68.16,15483.625115412202,26.848,27.0219,26.8441,26.9429,15483.6251
2005-08-26 09:55:00,68.16,68.16,67.89,67.89,9245.617874670595,26.9429,26.9429,26.8361,26.8361,9245.6179
2005-08-26 10:00:00,67.86,67.88,67.51,67.54,10916.51267129781,26.8243,26.8322,26.6859,26.6978,10916.5127
2005-08-26 10:05:00,67.6,68.04,67.6,68.01,13589.944345901358,26.7215,26.8954,26.7215,26.8836,13589.9443
2005-08-26 10:10:00,68.0,68.01,67.83,68.0,16151.983034063089,26.8796,26.8836,26.8124,26.8796,16151.983
2005-08-26 10:15:00,68.05,68.05,67.76,67.77,14035.516291668617,26.8994,26.8994,26.7848,26.7887,14035.5163
2005-08-26 10:20:00,67.73,68.14,67.73,67.78,16931.73393915579,26.7729,26.935,26.7729,26.7927,16931.7339
2005-08-26 10:25:00,67.85,67.94,67.69,67.94,14592.481223877689,26.8203,26.8559,26.7571,26.8559,14592.4812
2005-08-26 10:30:00,67.97,68.0,67.7,67.84,15260.839142528574,26.8678,26.8796,26.761,26.8164,15260.8391
2005-08-26 10:35:00,67.86,67.91,67.77,67.86,4121.540498347133,26.8243,26.8441,26.7887,26.8243,4121.5405
2005-08-26 10:40:00,67.82,67.82,67.56,67.64,8020.295023810637,26.8085,26.8085,26.7057,26.7373,8020.295
2005-08-26 10:45:00,67.63,67.64,67.59,67.63,5681.042308532535,26.7334,26.7373,26.7176,26.7334,5681.0423
2005-08-26 10:50:00,67.61,67.61,67.54,67.54,9245.617874670595,26.7255,26.7255,26.6978,26.6978,9245.6179
2005-08-26 10:55:00,67.5,67.5,67.39,67.49,8688.652942461524,26.682,26.682,26.6385,26.678,8688.6529
2005-08-26 11:00:00,67.5,67.82,67.5,67.82,8020.295023810637,26.682,26.8085,26.682,26.8085,8020.295
2005-08-26 11:05:00,67.82,67.91,67.63,67.63,9691.189820437854,26.8085,26.8441,26.7334,26.7334,9691.1898
2005-08-26 11:10:00,67.61,67.96,67.61,67.82,19716.558600201148,26.7255,26.8638,26.7255,26.8085,19716.5586
2005-08-26 11:15:00,67.82,67.85,67.77,67.85,4344.326471230762,26.8085,26.8203,26.7887,26.8203,4344.3265
2005-08-26 11:20:00,67.87,67.87,67.52,67.53,9468.403847554224,26.8282,26.8282,26.6899,26.6938,9468.4038
2005-08-26 11:25:00,67.53,67.54,67.45,67.45,5235.470362765277,26.6938,26.6978,26.6622,26.6622,5235.4704
2005-08-26 11:30:00,67.45,67.56,67.44,67.44,6572.18620006705,26.6622,26.7057,26.6583,26.6583,6572.1862
2005-08-26 11:35:00,67.44,67.44,67.21,67.3,13032.979413692285,26.6583,26.6583,26.5674,26.6029,13032.9794
2005-08-26 11:40:00,67.32,67.63,67.32,67.58,6238.007240741606,26.6108,26.7334,26.6108,26.7136,6238.0072
2005-08-26 11:45:00,67.57,67.57,67.4,67.44,8911.438915345152,26.7097,26.7097,26.6425,26.6583,8911.4389
2005-08-26 11:50:00,67.42,67.42,67.33,67.37,11362.08461706507,26.6504,26.6504,26.6148,26.6306,11362.0846
2005-08-26 11:55:00,67.36,67.59,67.33,67.59,8243.080996694265,26.6266,26.7176,26.6148,26.7176,8243.081
2005-08-26 12:00:00,67.56,67.61,67.54,67.61,5569.6493220907205,26.7057,26.7255,26.6978,26.7255,5569.6493
2005-08-26 12:05:00,67.61,67.61,67.4,67.41,10470.940725530554,26.7255,26.7255,26.6425,26.6464,10470.9407
2005-08-26 12:10:00,67.4,67.41,67.27,67.29,7017.758145834308,26.6425,26.6464,26.5911,26.599,7017.7581
2005-08-26 12:15:00,67.29,67.35,67.28,67.31,7240.544118717937,26.599,26.6227,26.595,26.6069,7240.5441
2005-08-26 12:20:00,67.32,67.37,67.3,67.32,12698.80045436684,26.6108,26.6306,26.6029,26.6108,12698.8005
2005-08-26 12:25:00,67.32,67.35,67.3,67.34,6794.972172950679,26.6108,26.6227,26.6029,26.6187,6794.9722
2005-08-26 12:30:00,67.35,67.35,67.32,67.33,6015.221267857978,26.6227,26.6227,26.6108,26.6148,6015.2213
2005-08-26 12:35:00,67.28,67.28,67.23,67.28,5124.077376323463,26.595,26.595,26.5753,26.595,5124.0774
2005-08-26 12:40:00,67.3,67.32,67.27,67.32,5458.256335648905,26.6029,26.6108,26.5911,26.6108,5458.2563
2005-08-26 12:45:00,67.36,67.36,67.27,67.29,5458.256335648905,26.6266,26.6266,26.5911,26.599,5458.2563
2005-08-26 12:50:00,67.32,67.34,67.21,67.22,10136.76176620511,26.6108,26.6187,26.5674,26.5713,10136.7618
2005-08-26 12:55:00,67.22,67.28,67.19,67.25,3341.789593254432,26.5713,26.595,26.5594,26.5832,3341.7896
2005-08-26 13:00:00,67.27,67.29,67.27,67.29,6015.221267857978,26.5911,26.599,26.5911,26.599,6015.2213
2005-08-26 13:05:00,67.28,67.28,67.14,67.14,9245.617874670595,26.595,26.595,26.5397,26.5397,9245.6179
2005-08-26 13:10:00,67.14,67.35,67.14,67.29,8354.47398313608,26.5397,26.6227,26.5397,26.599,8354.474
2005-08-26 13:15:00,67.24,67.24,67.15,67.16,7351.937105159751,26.5792,26.5792,26.5436,26.5476,7351.9371
2005-08-26 13:20:00,67.17,67.19,67.12,67.17,6794.972172950679,26.5515,26.5594,26.5318,26.5515,6794.9722
2005-08-26 13:25:00,67.15,67.19,67.11,67.15,6794.972172950679,26.5436,26.5594,26.5278,26.5436,6794.9722
2005-08-26 13:30:00,67.15,67.19,67.15,67.19,5346.863349207091,26.5436,26.5594,26.5436,26.5594,5346.8633
2005-08-26 13:35:00,67.19,67.2,67.11,67.14,5903.828281416163,26.5594,26.5634,26.5278,26.5397,5903.8283
2005-08-26 13:40:00,67.13,67.18,67.13,67.18,5012.684389881648,26.5357,26.5555,26.5357,26.5555,5012.6844
2005-08-26 13:45:00,67.22,67.33,67.22,67.29,3564.575566138061,26.5713,26.6148,26.5713,26.599,3564.5756
2005-08-26 13:50:00,67.29,67.31,67.29,67.29,5346.863349207091,26.599,26.6069,26.599,26.599,5346.8633
2005-08-26 13:55:00,67.27,67.28,67.21,67.21,5346.863349207091,26.5911,26.595,26.5674,26.5674,5346.8633
2005-08-26 14:00:00,67.21,67.21,67.12,67.16,6015.221267857978,26.5674,26.5674,26.5318,26.5476,6015.2213
2005-08-26 14:05:00,67.15,67.23,67.15,67.19,5012.684389881648,26.5436,26.5753,26.5436,26.5594,5012.6844
2005-08-26 14:10:00,67.17,67.21,67.15,67.21,5235.470362765277,26.5515,26.5674,26.5436,26.5674,5235.4704
2005-08-26 14:15:00,67.26,67.31,67.26,67.31,7351.937105159751,26.5871,26.6069,26.5871,26.6069,7351.9371
2005-08-26 14:20:00,67.31,67.37,67.28,67.28,10693.726698414182,26.6069,26.6306,26.595,26.595,10693.7267
2005-08-26 14:25:00,67.28,67.46,67.27,67.27,34420.43281052065,26.595,26.6662,26.5911,26.5911,34420.4328
2005-08-26 14:30:00,67.28,67.31,67.2,67.3,3453.182579696246,26.595,26.6069,26.5634,26.6029,3453.1826
2005-08-26 14:35:00,67.28,67.31,67.25,67.31,4789.89841699802,26.595,26.6069,26.5832,26.6069,4789.8984
2005-08-26 14:40:00,67.31,67.37,67.3,67.32,3453.182579696246,26.6069,26.6306,26.6029,26.6108,3453.1826
2005-08-26 14:45:00,67.32,67.36,67.29,67.32,5903.828281416163,26.6108,26.6266,26.599,26.6108,5903.8283
2005-08-26 14:50:00,67.28,67.33,67.28,67.32,7797.509050927008,26.595,26.6148,26.595,26.6108,7797.5091
2005-08-26 14:55:00,67.33,67.39,67.31,67.31,5346.863349207091,26.6148,26.6385,26.6069,26.6069,5346.8633
2005-08-26 15:00:00,67.35,67.4,67.32,67.37,8243.080996694265,26.6227,26.6425,26.6108,26.6306,8243.081
2005-08-26 15:05:00,67.39,67.44,67.31,67.4,5903.828281416163,26.6385,26.6583,26.6069,26.6425,5903.8283
2005-08-26 15:10:00,67.39,67.39,67.2,67.26,8911.438915345152,26.6385,26.6385,26.5634,26.5871,8911.4389
2005-08-26 15:15:00,67.2,67.24,67.1,67.22,23503.92013922284,26.5634,26.5792,26.5239,26.5713,23503.9201
2005-08-26 15:20:00,67.23,67.39,67.23,67.36,13589.944345901358,26.5753,26.6385,26.5753,26.6266,13589.9443
2005-08-26 15:25:00,67.38,67.38,67.3,67.34,8243.080996694265,26.6346,26.6346,26.6029,26.6187,8243.081
2005-08-26 15:30:00,67.34,67.35,67.29,67.31,26065.95882738457,26.6187,26.6227,26.599,26.6069,26065.9588
2005-08-26 15:35:00,67.29,67.3,67.19,67.2,6460.793213625236,26.599,26.6029,26.5594,26.5634,6460.7932
2005-08-26 15:40:00,67.19,67.2,67.16,67.17,11473.477603506884,26.5594,26.5634,26.5476,26.5515,11473.4776
2005-08-26 15:45:00,67.15,67.15,67.02,67.02,17265.912898481234,26.5436,26.5436,26.4922,26.4922,17265.9129
2005-08-26 15:50:00,67.02,67.04,67.01,67.04,14815.267196761317,26.4922,26.5002,26.4883,26.5002,14815.2672
2005-08-26 15:55:00,67.04,67.08,67.01,67.01,27625.460637569973,26.5002,26.516,26.4883,26.4883,27625.4606
2005-08-29 09:30:00,66.93,66.93,66.73,66.81,9134.22488822878,26.4567,26.4567,26.3776,26.4092,9134.2249
2005-08-29 09:35:00,66.76,66.76,66.46,66.59,10136.76176620511,26.3895,26.3895,26.2709,26.3223,10136.7618
2005-08-29 09:40:00,66.58,66.59,66.46,66.56,9691.189820437854,26.3183,26.3223,26.2709,26.3104,9691.1898
2005-08-29 09:45:00,66.5,66.53,66.26,66.35,16708.94796627216,26.2867,26.2986,26.1918,26.2274,16708.948
2005-08-29 09:50:00,66.36,66.48,65.99,66.48,27959.639596895417,26.2314,26.2788,26.0851,26.2788,27959.6396
2005-08-29 09:55:00,66.51,66.85,66.39,66.47,21387.453396828365,26.2907,26.425,26.2432,26.2748,21387.4534
2005-08-29 10:00:00,66.51,66.71,66.47,66.48,15929.19706117946,26.2907,26.3697,26.2748,26.2788,15929.1971
2005-08-29 10:05:00,66.43,66.75,66.39,66.75,5903.828281416163,26.259,26.3855,26.2432,26.3855,5903.8283
2005-08-29 10:10:00,66.79,66.91,66.63,66.83,20941.88145106111,26.4013,26.4488,26.3381,26.4171,20941.8815
2005-08-29 10:15:00,66.87,66.87,66.66,66.67,7351.937105159751,26.433,26.433,26.3499,26.3539,7351.9371
2005-08-29 10:20:00,66.63,66.92,66.56,66.92,9245.617874670595,26.3381,26.4527,26.3104,26.4527,9245.6179
2005-08-29 10:25:00,66.92,66.93,66.62,66.62,8800.045928903339,26.4527,26.4567,26.3341,26.3341,8800.0459
2005-08-29 10:30:00,66.58,66.58,66.47,66.48,7129.151132276122,26.3183,26.3183,26.2748,26.2788,7129.1511
2005-08-29 10:35:00,66.46,66.53,66.39,66.53,6906.365159392493,26.2709,26.2986,26.2432,26.2986,6906.3652
2005-08-29 10:40:00,66.57,66.63,66.44,66.56,12030.442535715956,26.3144,26.3381,26.263,26.3104,12030.4425
2005-08-29 10:45:00,66.6,66.76,66.6,66.73,6460.793213625236,26.3262,26.3895,26.3262,26.3776,6460.7932
2005-08-29 10:50:00,66.67,66.67,66.47,66.47,9579.79683399604,26.3539,26.3539,26.2748,26.2748,9579.7968
2005-08-29 10:55:00,66.48,66.48,66.3,66.3,13144.3724001341,26.2788,26.2788,26.2076,26.2076,13144.3724
2005-08-29 11:00:00,66.3,66.4,66.26,66.26,10470.940725530554,26.2076,26.2472,26.1918,26.1918,10470.9407
2005-08-29 11:05:00,66.26,66.26,66.12,66.16,11696.263576390513,26.1918,26.1918,26.1365,26.1523,11696.2636
2005-08-29 11:10:00,66.16,66.16,66.14,66.15,18825.414708666634,26.1523,26.1523,26.1444,26.1483,18825.4147
2005-08-29 11:15:00,66.15,66.23,66.13,66.14,52911.66855986184,26.1483,26.18,26.1404,26.1444,52911.6686
2005-08-29 11:20:00,66.14,66.23,66.13,66.21,6683.579186508864,26.1444,26.18,26.1404,26.1721,6683.5792
2005-08-29 11:25:00,66.2,66.28,66.17,66.25,14703.874210319502,26.1681,26.1997,26.1563,26.1879,14703.8742
2005-08-29 11:30:00,66.25,66.26,66.16,66.16,16151.983034063089,26.1879,26.1918,26.1523,26.1523,16151.983
2005-08-29 11:35:00,66.17,66.25,66.17,66.25,9357.01086111241,26.1563,26.1879,26.1563,26.1879,9357.0109
2005-08-29 11:40:00,66.25,66.27,66.25,66.27,5235.470362765277,26.1879,26.1958,26.1879,26.1958,5235.4704
2005-08-29 11:45:00,66.27,66.29,66.21,66.21,13478.551359459543,26.1958,26.2037,26.1721,26.1721,13478.5514
2005-08-29 11:50:00,66.23,66.33,66.23,66.29,6015.221267857978,26.18,26.2195,26.18,26.2037,6015.2213
2005-08-29 11:55:00,66.28,66.28,66.25,66.25,1336.7158373017728,26.1997,26.1997,26.1879,26.1879,1336.7158
2005-08-29 12:00:00,66.24,66.3,66.23,66.29,3453.182579696246,26.1839,26.2076,26.18,26.2037,3453.1826
2005-08-29 12:05:00,66.3,66.3,66.27,66.27,2005.0737559526592,26.2076,26.2076,26.1958,26.1958,2005.0738
2005-08-29 12:10:00,66.27,66.36,66.26,66.36,4789.89841699802,26.1958,26.2314,26.1918,26.2314,4789.8984
2005-08-29 12:15:00,66.35,66.39,66.31,66.33,4232.933484788948,26.2274,26.2432,26.2116,26.2195,4232.9335
2005-08-29 12:20:00,66.33,66.33,66.29,66.3,5681.042308532535,26.2195,26.2195,26.2037,26.2076,5681.0423
2005-08-29 12:25:00,66.3,66.41,66.29,66.41,6015.221267857978,26.2076,26.2511,26.2037,26.2511,6015.2213
2005-08-29 12:30:00,66.4,66.4,66.37,66.37,4901.291403439834,26.2472,26.2472,26.2353,26.2353,4901.2914
2005-08-29 12:35:00,66.38,66.39,66.36,66.37,3007.610633928989,26.2393,26.2432,26.2314,26.2353,3007.6106
2005-08-29 12:40:00,66.36,66.43,66.36,66.43,3787.3615390216896,26.2314,26.259,26.2314,26.259,3787.3615
2005-08-29 12:45:00,66.43,66.43,66.41,66.42,2339.252715278102,26.259,26.259,26.2511,26.2551,2339.2527
2005-08-29 12:50:00,66.42,66.42,66.37,66.39,2339.252715278102,26.2551,26.2551,26.2353,26.2432,2339.2527
2005-08-29 12:55:00,66.39,66.4,66.39,66.39,445.5719457672576,26.2432,26.2472,26.2432,26.2432,445.5719
2005-08-29 13:00:00,66.4,66.57,66.39,66.56,10470.940725530554,26.2472,26.3144,26.2432,26.3104,10470.9407
2005-08-29 13:05:00,66.58,66.6,66.54,66.6,5346.863349207091,26.3183,26.3262,26.3025,26.3262,5346.8633
2005-08-29 13:10:00,66.6,66.76,66.6,66.76,5346.863349207091,26.3262,26.3895,26.3262,26.3895,5346.8633
2005-08-29 13:15:00,66.77,66.93,66.77,66.91,12698.80045436684,26.3934,26.4567,26.3934,26.4488,12698.8005
2005-08-29 13:20:00,66.82,66.82,66.58,66.74,24395.06403075736,26.4132,26.4132,26.3183,26.3816,24395.064
2005-08-29 13:25:00,66.7,66.7,66.66,66.68,5903.828281416163,26.3658,26.3658,26.3499,26.3579,5903.8283
2005-08-29 13:30:00,66.68,66.68,66.65,66.65,3675.968552579875,26.3579,26.3579,26.346,26.346,3675.9686
2005-08-29 13:35:00,66.66,66.68,66.66,66.68,8688.652942461524,26.3499,26.3579,26.3499,26.3579,8688.6529
2005-08-29 13:40:00,66.69,66.78,66.67,66.78,9245.617874670595,26.3618,26.3974,26.3539,26.3974,9245.6179
2005-08-29 13:45:00,66.79,66.93,66.79,66.84,10805.119684855998,26.4013,26.4567,26.4013,26.4211,10805.1197
2005-08-29 13:50:00,66.87,66.92,66.76,66.88,22167.204301921065,26.433,26.4527,26.3895,26.4369,22167.2043
2005-08-29 13:55:00,66.89,66.93,66.88,66.89,11250.691630623254,26.4409,26.4567,26.4369,26.4409,11250.6916
2005-08-29 14:00:00,66.89,66.89,66.62,66.62,9134.22488822878,26.4409,26.4409,26.3341,26.3341,9134.2249
2005-08-29 14:05:00,66.63,66.63,66.52,66.58,11919.04954927414,26.3381,26.3381,26.2946,26.3183,11919.0495
2005-08-29 14:10:00,66.58,66.59,66.57,66.59,3564.575566138061,26.3183,26.3223,26.3144,26.3223,3564.5756
2005-08-29 14:15:00,66.59,66.65,66.59,66.63,5124.077376323463,26.3223,26.346,26.3223,26.3381,5124.0774
2005-08-29 14:20:00,66.63,66.63,66.49,66.51,4789.89841699802,26.3381,26.3381,26.2827,26.2907,4789.8984
2005-08-29 14:25:00,66.5,66.53,66.46,66.49,11473.477603506884,26.2867,26.2986,26.2709,26.2827,11473.4776
2005-08-29 14:30:00,66.47,66.48,66.39,66.42,10359.54773908874,26.2748,26.2788,26.2432,26.2551,10359.5477
2005-08-29 14:35:00,66.41,66.49,66.4,66.49,7463.330091601565,26.2511,26.2827,26.2472,26.2827,7463.3301
2005-08-29 14:40:00,66.46,66.75,66.46,66.75,9022.831901786967,26.2709,26.3855,26.2709,26.3855,9022.8319
2005-08-29 14:45:00,66.75,66.76,66.68,66.68,3898.754525463504,26.3855,26.3895,26.3579,26.3579,3898.7545
2005-08-29 14:50:00,66.68,66.68,66.64,66.67,2784.82466104536,26.3579,26.3579,26.342,26.3539,2784.8247
2005-08-29 14:55:00,66.66,66.68,66.62,66.67,10248.154752646926,26.3499,26.3579,26.3341,26.3539,10248.1548
2005-08-29 15:00:00,66.66,66.84,66.66,66.81,6015.221267857978,26.3499,26.4211,26.3499,26.4092,6015.2213
2005-08-29 15:05:00,66.79,66.84,66.72,66.84,7129.151132276122,26.4013,26.4211,26.3737,26.4211,7129.1511
2005-08-29 15:10:00,66.79,66.79,66.6,66.63,8131.688010252452,26.4013,26.4013,26.3262,26.3381,8131.688
2005-08-29 15:15:00,66.64,66.73,66.62,66.69,6126.614254299792,26.342,26.3776,26.3341,26.3618,6126.6143
2005-08-29 15:20:00,66.74,66.74,66.63,66.66,4901.291403439834,26.3816,26.3816,26.3381,26.3499,4901.2914
2005-08-29 15:25:00,66.66,66.75,66.66,66.73,3898.754525463504,26.3499,26.3855,26.3499,26.3776,3898.7545
2005-08-29 15:30:00,66.73,66.78,66.73,66.78,5792.435294974349,26.3776,26.3974,26.3776,26.3974,5792.4353
2005-08-29 15:35:00,66.78,66.83,66.76,66.82,5903.828281416163,26.3974,26.4171,26.3895,26.4132,5903.8283
2005-08-29 15:40:00,66.81,66.81,66.74,66.75,10025.368779763296,26.4092,26.4092,26.3816,26.3855,10025.3688
2005-08-29 15:45:00,66.75,66.79,66.75,66.78,6015.221267857978,26.3855,26.4013,26.3855,26.3974,6015.2213
2005-08-29 15:50:00,66.78,66.87,66.78,66.86,16597.554979830347,26.3974,26.433,26.3974,26.429,16597.555
2005-08-29 15:55:00,66.85,66.86,66.82,66.84,14592.481223877689,26.425,26.429,26.4132,26.4211,14592.4812
2005-08-30 09:30:00,66.74,66.74,66.39,66.51,27179.88869180272,26.3816,26.3816,26.2432,26.2907,27179.8887
2005-08-30 09:35:00,66.47,66.52,66.44,66.52,17043.126925597604,26.2748,26.2946,26.263,26.2946,17043.1269
2005-08-30 09:40:00,66.52,66.67,66.38,66.38,16263.376020504904,26.2946,26.3539,26.2393,26.2393,16263.376
2005-08-30 09:45:00,66.37,66.37,65.98,66.14,42106.54887500584,26.2353,26.2353,26.0811,26.1444,42106.5489
2005-08-30 09:50:00,66.14,66.6,66.06,66.58,24395.06403075736,26.1444,26.3262,26.1128,26.3183,24395.064
2005-08-30 09:55:00,66.57,66.57,66.3,66.35,14146.90927811043,26.3144,26.3144,26.2076,26.2274,14146.9093
2005-08-30 10:00:00,66.35,66.7,66.35,66.49,17377.305884923047,26.2274,26.3658,26.2274,26.2827,17377.3059
2005-08-30 10:05:00,66.5,66.52,66.44,66.48,8911.438915345152,26.2867,26.2946,26.263,26.2788,8911.4389
2005-08-30 10:10:00,66.47,66.7,66.41,66.64,13367.158373017728,26.2748,26.3658,26.2511,26.342,13367.1584
2005-08-30 10:15:00,66.63,66.7,66.6,66.61,15817.804074737644,26.3381,26.3658,26.3262,26.3302,15817.8041
2005-08-30 10:20:00,66.61,66.69,66.49,66.5,9468.403847554224,26.3302,26.3618,26.2827,26.2867,9468.4038
2005-08-30 10:25:00,66.5,66.61,66.5,66.53,4010.1475119053184,26.2867,26.3302,26.2867,26.2986,4010.1475
2005-08-30 10:30:00,66.55,66.75,66.55,66.75,14926.66018320313,26.3065,26.3855,26.3065,26.3855,14926.6602
2005-08-30 10:35:00,66.75,66.75,66.53,66.56,8020.295023810637,26.3855,26.3855,26.2986,26.3104,8020.295
2005-08-30 10:40:00,66.58,66.7,66.52,66.53,11362.08461706507,26.3183,26.3658,26.2946,26.2986,11362.0846
2005-08-30 10:45:00,66.53,66.7,66.52,66.56,10470.940725530554,26.2986,26.3658,26.2946,26.3104,10470.9407
2005-08-30 10:50:00,66.56,66.6,66.49,66.59,13367.158373017728,26.3104,26.3262,26.2827,26.3223,13367.1584
2005-08-30 10:55:00,66.57,66.6,66.54,66.59,11696.263576390513,26.3144,26.3262,26.3025,26.3223,11696.2636
2005-08-30 11:00:00,66.58,66.66,66.58,66.66,7797.509050927008,26.3183,26.3499,26.3183,26.3499,7797.5091
2005-08-30 11:05:00,66.66,66.7,66.58,66.58,7129.151132276122,26.3499,26.3658,26.3183,26.3183,7129.1511
2005-08-30 11:10:00,66.61,66.71,66.61,66.63,9134.22488822878,26.3302,26.3697,26.3302,26.3381,9134.2249
2005-08-30 11:15:00,66.63,66.63,66.51,66.58,12141.83552215777,26.3381,26.3381,26.2907,26.3183,12141.8355
2005-08-30 11:20:00,66.61,66.61,66.49,66.49,6906.365159392493,26.3302,26.3302,26.2827,26.2827,6906.3652
2005-08-30 11:25:00,66.53,66.6,66.53,66.58,5124.077376323463,26.2986,26.3262,26.2986,26.3183,5124.0774
2005-08-30 11:30:00,66.58,66.59,66.53,66.53,4344.326471230762,26.3183,26.3223,26.2986,26.2986,4344.3265
2005-08-30 11:35:00,66.53,66.56,66.49,66.52,8020.295023810637,26.2986,26.3104,26.2827,26.2946,8020.295
2005-08-30 11:40:00,66.5,66.52,66.47,66.51,12253.228508599585,26.2867,26.2946,26.2748,26.2907,12253.2285
2005-08-30 11:45:00,66.52,66.52,66.45,66.45,10248.154752646926,26.2946,26.2946,26.2669,26.2669,10248.1548
2005-08-30 11:50:00,66.44,66.5,66.43,66.5,10470.940725530554,26.263,26.2867,26.259,26.2867,10470.9407
2005-08-30 11:55:00,66.52,66.52,66.4,66.42,8354.47398313608,26.2946,26.2946,26.2472,26.2551,8354.474
2005-08-30 12:00:00,66.42,66.52,66.39,66.49,8243.080996694265,26.2551,26.2946,26.2432,26.2827,8243.081
2005-08-30 12:05:00,66.48,66.49,66.45,66.47,3341.789593254432,26.2788,26.2827,26.2669,26.2748,3341.7896
2005-08-30 12:10:00,66.47,66.57,66.47,66.48,4455.719457672576,26.2748,26.3144,26.2748,26.2788,4455.7195
2005-08-30 12:15:00,66.49,66.52,66.41,66.52,3787.3615390216896,26.2827,26.2946,26.2511,26.2946,3787.3615
2005-08-30 12:20:00,66.53,66.58,66.49,66.52,5235.470362765277,26.2986,26.3183,26.2827,26.2946,5235.4704
2005-08-30 12:25:00,66.51,66.52,66.46,66.48,4901.291403439834,26.2907,26.2946,26.2709,26.2788,4901.2914
2005-08-30 12:30:00,66.43,66.48,66.4,66.43,6794.972172950679,26.259,26.2788,26.2472,26.259,6794.9722
2005-08-30 12:35:00,66.44,66.48,66.43,66.46,7908.902037368823,26.263,26.2788,26.259,26.2709,7908.902
2005-08-30 12:40:00,66.46,66.47,66.39,66.39,2339.252715278102,26.2709,26.2748,26.2432,26.2432,2339.2527
2005-08-30 12:45:00,66.4,66.49,66.4,66.49,4678.505430556205,26.2472,26.2827,26.2472,26.2827,4678.5054
2005-08-30 12:50:00,66.5,66.51,66.47,66.48,2339.252715278102,26.2867,26.2907,26.2748,26.2788,2339.2527
2005-08-30 12:55:00,66.49,66.51,66.48,66.49,2227.859728836288,26.2827,26.2907,26.2788,26.2827,2227.8597
2005-08-30 13:00:00,66.49,66.49,66.46,66.48,5235.470362765277,26.2827,26.2827,26.2709,26.2788,5235.4704
2005-08-30 13:05:00,66.49,66.5,66.43,66.45,4455.719457672576,26.2827,26.2867,26.259,26.2669,4455.7195
2005-08-30 13:10:00,66.45,66.47,66.4,66.46,5124.077376323463,26.2669,26.2748,26.2472,26.2709,5124.0774
2005-08-30 13:15:00,66.47,66.48,66.42,66.43,3230.396606812618,26.2748,26.2788,26.2551,26.259,3230.3966
2005-08-30 13:20:00,66.47,66.51,66.43,66.44,4121.540498347133,26.2748,26.2907,26.259,26.263,4121.5405
2005-08-30 13:25:00,66.43,66.46,66.35,66.44,5569.6493220907205,26.259,26.2709,26.2274,26.263,5569.6493
2005-08-30 13:30:00,66.43,66.49,66.43,66.48,2450.645701719917,26.259,26.2827,26.259,26.2788,2450.6457
2005-08-30 13:35:00,66.49,66.52,66.48,66.51,9468.403847554224,26.2827,26.2946,26.2788,26.2907,9468.4038
2005-08-30 13:40:00,66.52,66.54,66.51,66.53,5235.470362765277,26.2946,26.3025,26.2907,26.2986,5235.4704
2005-08-30 13:45:00,66.55,66.55,66.47,66.49,4010.1475119053184,26.3065,26.3065,26.2748,26.2827,4010.1475
2005-08-30 13:50:00,66.52,66.52,66.4,66.43,9022.831901786967,26.2946,26.2946,26.2472,26.259,9022.8319
2005-08-30 13:55:00,66.4,66.49,66.4,66.49,6126.614254299792,26.2472,26.2827,26.2472,26.2827,6126.6143
2005-08-30 14:00:00,66.49,66.49,66.3,66.38,13255.765386575917,26.2827,26.2827,26.2076,26.2393,13255.7654
2005-08-30 14:05:00,66.36,66.36,66.23,66.34,8911.438915345152,26.2314,26.2314,26.18,26.2235,8911.4389
2005-08-30 14:10:00,66.34,66.39,66.31,66.31,11250.691630623254,26.2235,26.2432,26.2116,26.2116,11250.6916
2005-08-30 14:15:00,66.31,66.48,66.26,66.48,12364.6214950414,26.2116,26.2788,26.1918,26.2788,12364.6215
2005-08-30 14:20:00,66.45,66.49,66.4,66.4,6906.365159392493,26.2669,26.2827,26.2472,26.2472,6906.3652
2005-08-30 14:25:00,66.41,66.42,66.33,66.4,4789.89841699802,26.2511,26.2551,26.2195,26.2472,4789.8984
2005-08-30 14:30:00,66.4,66.47,66.4,66.43,5458.256335648905,26.2472,26.2748,26.2472,26.259,5458.2563
2005-08-30 14:35:00,66.44,66.44,66.37,66.41,5458.256335648905,26.263,26.263,26.2353,26.2511,5458.2563
2005-08-30 14:40:00,66.47,66.49,66.43,66.45,5569.6493220907205,26.2748,26.2827,26.259,26.2669,5569.6493
2005-08-30 14:45:00,66.47,66.47,66.28,66.28,6015.221267857978,26.2748,26.2748,26.1997,26.1997,6015.2213
2005-08-30 14:50:00,66.22,66.25,66.12,66.13,8465.866969577895,26.176,26.1879,26.1365,26.1404,8465.867
2005-08-30 14:55:00,66.14,66.3,66.14,66.14,14035.516291668617,26.1444,26.2076,26.1444,26.1444,14035.5163
2005-08-30 15:00:00,66.14,66.18,66.05,66.16,13701.337332343172,26.1444,26.1602,26.1088,26.1523,13701.3373
2005-08-30 15:05:00,66.16,66.28,66.13,66.28,9802.582806879667,26.1523,26.1997,26.1404,26.1997,9802.5828
2005-08-30 15:10:00,66.28,66.28,66.18,66.18,7351.937105159751,26.1997,26.1997,26.1602,26.1602,7351.9371
2005-08-30 15:15:00,66.16,66.32,66.16,66.31,16597.554979830347,26.1523,26.2155,26.1523,26.2116,16597.555
2005-08-30 15:20:00,66.34,66.36,66.31,66.32,17265.912898481234,26.2235,26.2314,26.2116,26.2155,17265.9129
2005-08-30 15:25:00,66.31,66.31,66.22,66.22,7129.151132276122,26.2116,26.2116,26.176,26.176,7129.1511
2005-08-30 15:30:00,66.24,66.56,66.24,66.53,33640.68190542795,26.1839,26.3104,26.1839,26.2986,33640.6819
2005-08-30 15:35:00,66.57,66.8,66.46,66.8,33195.109959660695,26.3144,26.4053,26.2709,26.4053,33195.11
2005-08-30 15:40:00,66.81,66.81,66.65,66.72,22946.95520701377,26.4092,26.4092,26.346,26.3737,22946.9552
2005-08-30 15:45:00,66.74,66.91,66.72,66.75,21498.846383270185,26.3816,26.4488,26.3737,26.3855,21498.8464
2005-08-30 15:50:00,66.72,66.79,66.69,66.79,11139.29864418144,26.3737,26.4013,26.3618,26.4013,11139.2986
2005-08-30 15:55:00,66.78,66.87,66.76,66.84,29184.962447755373,26.3974,26.433,26.3895,26.4211,29184.9624
2005-08-31 09:30:00,66.93,67.01,66.81,67.01,10136.76176620511,26.4567,26.4883,26.4092,26.4883,10136.7618
2005-08-31 09:35:00,66.97,67.11,66.95,67.11,18045.66380357393,26.4725,26.5278,26.4646,26.5278,18045.6638
2005-08-31 09:40:00,67.11,67.24,66.65,66.65,27179.88869180272,26.5278,26.5792,26.346,26.346,27179.8887
2005-08-31 09:45:00,66.66,67.27,66.66,67.21,55807.886207349016,26.3499,26.5911,26.3499,26.5674,55807.8862
2005-08-31 09:50:00,67.16,67.19,67.01,67.08,15149.446156086758,26.5476,26.5594,26.4883,26.516,15149.4462
2005-08-31 09:55:00,67.1,67.15,66.97,67.02,11919.04954927414,26.5239,26.5436,26.4725,26.4922,11919.0495
2005-08-31 10:00:00,67.13,67.26,67.02,67.02,26400.137786710013,26.5357,26.5871,26.4922,26.4922,26400.1378
2005-08-31 10:05:00,67.06,67.11,66.98,67.1,11027.905657739626,26.5081,26.5278,26.4764,26.5239,11027.9057
2005-08-31 10:10:00,67.1,67.38,67.06,67.38,9245.617874670595,26.5239,26.6346,26.5081,26.6346,9245.6179
2005-08-31 10:15:00,67.36,67.6,67.33,67.34,19270.98665443389,26.6266,26.7215,26.6148,26.6187,19270.9867
2005-08-31 10:20:00,67.28,67.42,67.05,67.34,21833.02534259562,26.595,26.6504,26.5041,26.6187,21833.0253
2005-08-31 10:25:00,67.33,67.34,67.05,67.26,13255.765386575917,26.6148,26.6187,26.5041,26.5871,13255.7654
2005-08-31 10:30:00,67.26,67.3,67.14,67.19,11919.04954927414,26.5871,26.6029,26.5397,26.5594,11919.0495
2005-08-31 10:35:00,67.23,67.45,67.23,67.45,13589.944345901358,26.5753,26.6622,26.5753,26.6622,13589.9443
2005-08-31 10:40:00,67.46,67.55,67.24,67.3,13701.337332343172,26.6662,26.7018,26.5792,26.6029,13701.3373
2005-08-31 10:45:00,67.29,67.37,67.24,67.24,58147.13892262712,26.599,26.6306,26.5792,26.5792,58147.1389
2005-08-31 10:50:00,67.19,67.39,67.15,67.37,11250.691630623254,26.5594,26.6385,26.5436,26.6306,11250.6916
2005-08-31 10:55:00,67.4,67.43,67.1,67.1,11807.656562832326,26.6425,26.6543,26.5239,26.5239,11807.6566
2005-08-31 11:00:00,67.15,67.28,67.13,67.25,12141.83552215777,26.5436,26.595,26.5357,26.5832,12141.8355
2005-08-31 11:05:00,67.23,67.37,67.19,67.36,9468.403847554224,26.5753,26.6306,26.5594,26.6266,9468.4038
2005-08-31 11:10:00,67.34,67.42,67.34,67.37,14703.874210319502,26.6187,26.6504,26.6187,26.6306,14703.8742
2005-08-31 11:15:00,67.38,67.41,67.34,67.41,7017.758145834308,26.6346,26.6464,26.6187,26.6464,7017.7581
2005-08-31 11:20:00,67.42,67.53,67.42,67.47,8911.438915345152,26.6504,26.6938,26.6504,26.6701,8911.4389
2005-08-31 11:25:00,67.46,67.46,67.35,67.35,8800.045928903339,26.6662,26.6662,26.6227,26.6227,8800.0459
2005-08-31 11:30:00,67.35,67.47,67.33,67.47,39210.33122751867,26.6227,26.6701,26.6148,26.6701,39210.3312
2005-08-31 11:35:00,67.48,67.54,67.47,67.52,5903.828281416163,26.6741,26.6978,26.6701,26.6899,5903.8283
2005-08-31 11:40:00,67.52,67.54,67.47,67.54,5235.470362765277,26.6899,26.6978,26.6701,26.6978,5235.4704
2005-08-31 11:45:00,67.53,67.53,67.4,67.42,5681.042308532535,26.6938,26.6938,26.6425,26.6504,5681.0423
2005-08-31 11:50:00,67.42,67.47,67.41,67.46,7240.544118717937,26.6504,26.6701,26.6464,26.6662,7240.5441
2005-08-31 11:55:00,67.47,67.54,67.47,67.54,4678.505430556205,26.6701,26.6978,26.6701,26.6978,4678.5054
2005-08-31 12:00:00,67.54,67.54,67.42,67.44,6906.365159392493,26.6978,26.6978,26.6504,26.6583,6906.3652
2005-08-31 12:05:00,67.42,67.42,67.24,67.42,14035.516291668617,26.6504,26.6504,26.5792,26.6504,14035.5163
2005-08-31 12:10:00,67.43,67.44,67.19,67.19,10136.76176620511,26.6543,26.6583,26.5594,26.5594,10136.7618
2005-08-31 12:15:00,67.19,67.31,67.19,67.3,9245.617874670595,26.5594,26.6069,26.5594,26.6029,9245.6179
2005-08-31 12:20:00,67.29,67.32,67.28,67.31,2005.0737559526592,26.599,26.6108,26.595,26.6069,2005.0738
2005-08-31 12:25:00,67.29,67.32,67.25,67.25,5235.470362765277,26.599,26.6108,26.5832,26.5832,5235.4704
2005-08-31 12:30:00,67.25,67.45,67.24,67.45,27959.639596895417,26.5832,26.6622,26.5792,26.6622,27959.6396
2005-08-31 12:35:00,67.45,67.47,67.38,67.38,5124.077376323463,26.6622,26.6701,26.6346,26.6346,5124.0774
2005-08-31 12:40:00,67.35,67.35,67.32,67.33,4901.291403439834,26.6227,26.6227,26.6108,26.6148,4901.2914
2005-08-31 12:45:00,67.33,67.4,67.33,67.4,2450.645701719917,26.6148,26.6425,26.6148,26.6425,2450.6457
2005-08-31 12:50:00,67.4,67.52,67.4,67.52,6572.18620006705,26.6425,26.6899,26.6425,26.6899,6572.1862
2005-08-31 12:55:00,67.51,67.53,67.44,67.45,6794.972172950679,26.6859,26.6938,26.6583,26.6622,6794.9722
2005-08-31 13:00:00,67.42,67.56,67.39,67.56,8354.47398313608,26.6504,26.7057,26.6385,26.7057,8354.474
2005-08-31 13:05:00,67.52,67.53,67.47,67.48,6126.614254299792,26.6899,26.6938,26.6701,26.6741,6126.6143
2005-08-31 13:10:00,67.51,67.64,67.51,67.64,14926.66018320313,26.6859,26.7373,26.6859,26.7373,14926.6602
2005-08-31 13:15:00,67.65,67.74,67.61,67.64,10248.154752646926,26.7413,26.7769,26.7255,26.7373,10248.1548
2005-08-31 13:20:00,67.65,67.65,67.58,67.58,12587.407467925028,26.7413,26.7413,26.7136,26.7136,12587.4075
2005-08-31 13:25:00,67.6,67.63,67.6,67.62,8577.259956019709,26.7215,26.7334,26.7215,26.7294,8577.26
2005-08-31 13:30:00,67.61,67.67,67.6,67.64,16263.376020504904,26.7255,26.7492,26.7215,26.7373,16263.376
2005-08-31 13:35:00,67.63,67.66,67.58,67.63,12698.80045436684,26.7334,26.7452,26.7136,26.7334,12698.8005
2005-08-31 13:40:00,67.63,67.68,67.63,67.65,5235.470362765277,26.7334,26.7531,26.7334,26.7413,5235.4704
2005-08-31 13:45:00,67.72,67.72,67.51,67.51,10136.76176620511,26.769,26.769,26.6859,26.6859,10136.7618
2005-08-31 13:50:00,67.54,67.77,67.54,67.76,15260.839142528574,26.6978,26.7887,26.6978,26.7848,15260.8391
2005-08-31 13:55:00,67.77,67.81,67.58,67.67,17600.091857806678,26.7887,26.8045,26.7136,26.7492,17600.0919
2005-08-31 14:00:00,67.67,67.67,67.53,67.53,10805.119684855998,26.7492,26.7492,26.6938,26.6938,10805.1197
2005-08-31 14:05:00,67.58,67.63,67.54,67.55,10470.940725530554,26.7136,26.7334,26.6978,26.7018,10470.9407
2005-08-31 14:10:00,67.64,67.69,67.64,67.65,7351.937105159751,26.7373,26.7571,26.7373,26.7413,7351.9371
2005-08-31 14:15:00,67.69,67.69,67.65,67.65,3007.610633928989,26.7571,26.7571,26.7413,26.7413,3007.6106
2005-08-31 14:20:00,67.66,67.69,67.63,67.63,4344.326471230762,26.7452,26.7571,26.7334,26.7334,4344.3265
2005-08-31 14:25:00,67.63,67.81,67.63,67.77,10359.54773908874,26.7334,26.8045,26.7334,26.7887,10359.5477
2005-08-31 14:30:00,67.78,67.8,67.78,67.8,2784.82466104536,26.7927,26.8006,26.7927,26.8006,2784.8247
2005-08-31 14:35:00,67.8,67.9,67.8,67.9,8577.259956019709,26.8006,26.8401,26.8006,26.8401,8577.26
2005-08-31 14:40:00,67.9,68.08,67.9,68.06,13701.337332343172,26.8401,26.9113,26.8401,26.9033,13701.3373
2005-08-31 14:45:00,68.06,68.09,67.84,67.89,7574.723078043379,26.9033,26.9152,26.8164,26.8361,7574.7231
2005-08-31 14:50:00,67.89,67.91,67.85,67.91,3787.3615390216896,26.8361,26.8441,26.8203,26.8441,3787.3615
2005-08-31 14:55:00,68.03,68.13,67.93,67.93,25063.421949408243,26.8915,26.931,26.852,26.852,25063.4219
2005-08-31 15:00:00,67.94,67.97,67.89,67.92,10470.940725530554,26.8559,26.8678,26.8361,26.848,10470.9407
2005-08-31 15:05:00,67.9,68.13,67.87,68.11,14369.695250994058,26.8401,26.931,26.8282,26.9231,14369.6953
2005-08-31 15:10:00,68.11,68.12,67.96,67.96,29296.355434197187,26.9231,26.9271,26.8638,26.8638,29296.3554
2005-08-31 15:15:00,67.94,68.01,67.86,68.01,12364.6214950414,26.8559,26.8836,26.8243,26.8836,12364.6215
2005-08-31 15:20:00,67.98,67.99,67.95,67.95,8465.866969577895,26.8717,26.8757,26.8599,26.8599,8465.867
2005-08-31 15:25:00,67.96,67.98,67.92,67.98,11473.477603506884,26.8638,26.8717,26.848,26.8717,11473.4776
2005-08-31 15:30:00,67.97,68.07,67.97,68.0,14481.088237435872,26.8678,26.9073,26.8678,26.8796,14481.0882
2005-08-31 15:35:00,68.01,68.01,67.94,67.94,21053.27443750292,26.8836,26.8836,26.8559,26.8559,21053.2744
2005-08-31 15:40:00,67.93,68.23,67.93,68.19,43777.44367163306,26.852,26.9705,26.852,26.9547,43777.4437
2005-08-31 15:45:00,68.19,68.25,68.17,68.24,26065.95882738457,26.9547,26.9785,26.9468,26.9745,26065.9588
2005-08-31 15:50:00,68.25,68.36,68.24,68.25,34309.039824078834,26.9785,27.0219,26.9745,26.9785,34309.0398
2005-08-31 15:55:00,68.25,68.26,68.11,68.24,69175.04458036674,26.9785,26.9824,26.9231,26.9745,69175.0446
2005-09-01 09:30:00,68.36,68.4,68.29,68.32,11139.29864418144,27.0219,27.0377,26.9943,27.0061,11139.2986
2005-09-01 09:35:00,68.32,68.32,68.16,68.19,5012.684389881648,27.0061,27.0061,26.9429,26.9547,5012.6844
2005-09-01 09:40:00,68.18,68.18,67.98,68.13,13144.3724001341,26.9508,26.9508,26.8717,26.931,13144.3724
2005-09-01 09:45:00,68.14,68.5,68.14,68.24,10359.54773908874,26.935,27.0773,26.935,26.9745,10359.5477
2005-09-01 09:50:00,68.32,68.32,68.1,68.12,7908.902037368823,27.0061,27.0061,26.9192,26.9271,7908.902
2005-09-01 09:55:00,68.11,68.41,68.1,68.41,6349.400227183421,26.9231,27.0417,26.9192,27.0417,6349.4002
2005-09-01 10:00:00,68.45,68.45,68.24,68.28,15817.804074737644,27.0575,27.0575,26.9745,26.9903,15817.8041
2005-09-01 10:05:00,68.26,68.27,68.14,68.19,7908.902037368823,26.9824,26.9864,26.935,26.9547,7908.902
2005-09-01 10:10:00,68.19,68.64,68.19,68.64,12364.6214950414,26.9547,27.1326,26.9547,27.1326,12364.6215
2005-09-01 10:15:00,68.64,68.68,68.32,68.38,9691.189820437854,27.1326,27.1484,27.0061,27.0298,9691.1898
2005-09-01 10:20:00,68.33,68.56,68.28,68.56,10470.940725530554,27.0101,27.101,26.9903,27.101,10470.9407
2005-09-01 10:25:00,68.58,68.66,68.54,68.66,7129.151132276122,27.1089,27.1405,27.0931,27.1405,7129.1511
2005-09-01 10:30:00,68.66,68.68,68.61,68.66,17711.48484424849,27.1405,27.1484,27.1208,27.1405,17711.4848
2005-09-01 10:35:00,68.65,68.9,68.65,68.9,33195.109959660695,27.1366,27.2354,27.1366,27.2354,33195.11
2005-09-01 10:40:00,68.91,69.0,68.72,68.72,20384.916518852035,27.2393,27.2749,27.1642,27.1642,20384.9165
2005-09-01 10:45:00,68.72,68.93,68.63,68.86,18157.056790015748,27.1642,27.2473,27.1287,27.2196,18157.0568
2005-09-01 10:50:00,68.84,68.92,68.78,68.92,4567.11244411439,27.2117,27.2433,27.188,27.2433,4567.1124
2005-09-01 10:55:00,68.95,68.95,68.73,68.79,11027.905657739626,27.2552,27.2552,27.1682,27.1919,11027.9057
2005-09-01 11:00:00,68.75,68.81,68.68,68.81,14481.088237435872,27.1761,27.1998,27.1484,27.1998,14481.0882
2005-09-01 11:05:00,68.81,68.99,68.81,68.99,12921.586427250471,27.1998,27.271,27.1998,27.271,12921.5864
2005-09-01 11:10:00,68.99,69.12,68.99,69.04,14703.874210319502,27.271,27.3224,27.271,27.2907,14703.8742
2005-09-01 11:15:00,69.04,69.34,69.04,69.34,20607.702491735665,27.2907,27.4093,27.2907,27.4093,20607.7025
2005-09-01 11:20:00,69.34,69.7,69.3,69.7,18936.807695108448,27.4093,27.5516,27.3935,27.5516,18936.8077
2005-09-01 11:25:00,69.67,69.67,69.13,69.15,25174.814935850056,27.5398,27.5398,27.3263,27.3342,25174.8149
2005-09-01 11:30:00,69.15,69.26,69.08,69.08,48790.12806151471,27.3342,27.3777,27.3065,27.3065,48790.1281
2005-09-01 11:35:00,69.08,69.35,69.07,69.35,19382.379640875708,27.3065,27.4133,27.3026,27.4133,19382.3796
2005-09-01 11:40:00,69.35,69.48,69.35,69.43,31858.39412235892,27.4133,27.4647,27.4133,27.4449,31858.3941
2005-09-01 11:45:00,69.43,69.49,69.36,69.36,24506.45701719917,27.4449,27.4686,27.4172,27.4172,24506.457
2005-09-01 11:50:00,69.33,69.55,69.33,69.47,30744.464257940777,27.4054,27.4923,27.4054,27.4607,30744.4643
2005-09-01 11:55:00,69.47,69.47,69.36,69.36,7574.723078043379,27.4607,27.4607,27.4172,27.4172,7574.7231
2005-09-01 12:00:00,69.36,69.4,69.26,69.3,12141.83552215777,27.4172,27.433,27.3777,27.3935,12141.8355
2005-09-01 12:05:00,69.3,69.3,69.14,69.18,17488.69887136486,27.3935,27.3935,27.3303,27.3461,17488.6989
2005-09-01 12:10:00,69.18,69.25,69.15,69.19,10136.76176620511,27.3461,27.3737,27.3342,27.35,10136.7618
2005-09-01 12:15:00,69.19,69.23,69.19,69.21,5012.684389881648,27.35,27.3658,27.35,27.3579,5012.6844
2005-09-01 12:20:00,69.22,69.22,69.1,69.11,6238.007240741606,27.3619,27.3619,27.3144,27.3184,6238.0072
2005-09-01 12:25:00,69.1,69.19,69.1,69.19,6460.793213625236,27.3144,27.35,27.3144,27.35,6460.7932
2005-09-01 12:30:00,69.21,69.25,69.08,69.12,16597.554979830347,27.3579,27.3737,27.3065,27.3224,16597.555
2005-09-01 12:35:00,69.12,69.13,69.04,69.07,4455.719457672576,27.3224,27.3263,27.2907,27.3026,4455.7195
2005-09-01 12:40:00,69.06,69.09,69.04,69.09,6794.972172950679,27.2986,27.3105,27.2907,27.3105,6794.9722
2005-09-01 12:45:00,69.09,69.22,69.08,69.14,8911.438915345152,27.3105,27.3619,27.3065,27.3303,8911.4389
2005-09-01 12:50:00,69.1,69.11,68.88,68.88,16374.769006946715,27.3144,27.3184,27.2275,27.2275,16374.769
2005-09-01 12:55:00,68.86,68.87,68.71,68.81,25063.421949408243,27.2196,27.2235,27.1603,27.1998,25063.4219
2005-09-01 13:00:00,68.78,68.78,68.47,68.57,26511.53077315183,27.188,27.188,27.0654,27.1049,26511.5308
2005-09-01 13:05:00,68.47,68.56,68.24,68.24,23949.49208499009,27.0654,27.101,26.9745,26.9745,23949.4921
2005-09-01 13:10:00,68.24,68.42,68.23,68.4,25731.77986805913,26.9745,27.0457,26.9705,27.0377,25731.7799
2005-09-01 13:15:00,68.4,68.4,68.24,68.35,26511.53077315183,27.0377,27.0377,26.9745,27.018,26511.5308
2005-09-01 13:20:00,68.35,68.39,68.24,68.24,8800.045928903339,27.018,27.0338,26.9745,26.9745,8800.0459
2005-09-01 13:25:00,68.24,68.5,68.23,68.48,28516.604529104487,26.9745,27.0773,26.9705,27.0694,28516.6045
2005-09-01 13:30:00,68.48,68.56,68.42,68.44,11362.08461706507,27.0694,27.101,27.0457,27.0536,11362.0846
2005-09-01 13:35:00,68.42,68.42,68.25,68.25,11139.29864418144,27.0457,27.0457,26.9785,26.9785,11139.2986
2005-09-01 13:40:00,68.24,68.33,68.23,68.33,23615.31312566465,26.9745,27.0101,26.9705,27.0101,23615.3131
2005-09-01 13:45:00,68.32,68.37,68.25,68.28,12476.014481483213,27.0061,27.0259,26.9785,26.9903,12476.0145
2005-09-01 13:50:00,68.29,68.35,68.24,68.35,14146.90927811043,26.9943,27.018,26.9745,27.018,14146.9093
2005-09-01 13:55:00,68.37,68.42,68.2,68.2,22724.16923413014,27.0259,27.0457,26.9587,26.9587,22724.1692
2005-09-01 14:00:00,68.19,68.24,68.13,68.22,19716.558600201148,26.9547,26.9745,26.931,26.9666,19716.5586
2005-09-01 14:05:00,68.22,68.23,68.05,68.05,22612.776247688325,26.9666,26.9705,26.8994,26.8994,22612.7762
2005-09-01 14:10:00,68.05,68.24,68.04,68.14,28405.21154266268,26.8994,26.9745,26.8954,26.935,28405.2115
2005-09-01 14:15:00,68.14,68.2,68.11,68.11,10916.51267129781,26.935,26.9587,26.9231,26.9231,10916.5127
2005-09-01 14:20:00,68.11,68.42,68.11,68.33,21833.02534259562,26.9231,27.0457,26.9231,27.0101,21833.0253
2005-09-01 14:25:00,68.33,68.41,68.2,68.41,24395.06403075736,27.0101,27.0417,26.9587,27.0417,24395.064
2005-09-01 14:30:00,68.44,68.53,68.39,68.5,11027.905657739626,27.0536,27.0891,27.0338,27.0773,11027.9057
2005-09-01 14:35:00,68.51,68.55,68.26,68.35,19605.16561375933,27.0812,27.097,26.9824,27.018,19605.1656
2005-09-01 14:40:00,68.35,68.5,68.34,68.45,15929.19706117946,27.018,27.0773,27.014,27.0575,15929.1971
2005-09-01 14:45:00,68.47,68.47,68.32,68.32,13589.944345901358,27.0654,27.0654,27.0061,27.0061,13589.9443
2005-09-01 14:50:00,68.32,68.54,68.23,68.51,16263.376020504904,27.0061,27.0931,26.9705,27.0812,16263.376
2005-09-01 14:55:00,68.51,68.53,68.41,68.49,15038.053169644943,27.0812,27.0891,27.0417,27.0733,15038.0532
2005-09-01 15:00:00,68.53,68.57,68.38,68.47,14926.66018320313,27.0891,27.1049,27.0298,27.0654,14926.6602
2005-09-01 15:05:00,68.49,68.51,68.42,68.42,10470.940725530554,27.0733,27.0812,27.0457,27.0457,10470.9407
2005-09-01 15:10:00,68.4,68.53,68.35,68.52,14258.302264552243,27.0377,27.0891,27.018,27.0852,14258.3023
2005-09-01 15:15:00,68.5,68.62,68.48,68.48,12810.193440808656,27.0773,27.1247,27.0694,27.0694,12810.1934
2005-09-01 15:20:00,68.43,68.52,68.42,68.51,7017.758145834308,27.0496,27.0852,27.0457,27.0812,7017.7581
2005-09-01 15:25:00,68.51,68.59,68.5,68.52,12921.586427250471,27.0812,27.1129,27.0773,27.0852,12921.5864
2005-09-01 15:30:00,68.51,68.54,68.45,68.49,11696.263576390513,27.0812,27.0931,27.0575,27.0733,11696.2636
2005-09-01 15:35:00,68.5,68.52,68.45,68.46,7240.544118717937,27.0773,27.0852,27.0575,27.0615,7240.5441
2005-09-01 15:40:00,68.49,68.54,68.44,68.46,20719.09547817748,27.0733,27.0931,27.0536,27.0615,20719.0955
2005-09-01 15:45:00,68.46,68.74,68.42,68.74,25063.421949408243,27.0615,27.1721,27.0457,27.1721,25063.4219
2005-09-01 15:50:00,68.74,68.74,68.63,68.64,14703.874210319502,27.1721,27.1721,27.1287,27.1326,14703.8742
2005-09-01 15:55:00,68.64,68.64,68.56,68.62,21498.846383270185,27.1326,27.1326,27.101,27.1247,21498.8464
2005-09-02 09:30:00,68.68,68.68,68.68,68.68,0.0,27.1484,27.1484,27.1484,27.1484,0.0
2005-09-02 09:35:00,69.12,69.21,68.75,68.75,40101.47511905318,27.3224,27.3579,27.1761,27.1761,40101.4751
2005-09-02 09:40:00,68.7,69.0,68.57,69.0,14815.267196761317,27.1563,27.2749,27.1049,27.2749,14815.2672
2005-09-02 09:45:00,69.05,69.39,69.03,69.31,13812.730318784988,27.2947,27.4291,27.2868,27.3975,13812.7303
2005-09-02 09:50:00,69.31,69.31,68.77,69.08,16374.769006946715,27.3975,27.3975,27.184,27.3065,16374.769
2005-09-02 09:55:00,69.08,69.48,68.97,69.06,27514.06765112816,27.3065,27.4647,27.2631,27.2986,27514.0677
2005-09-02 10:00:00,69.08,69.64,69.08,69.39,23169.741179897395,27.3065,27.5279,27.3065,27.4291,23169.7412
2005-09-02 10:05:00,69.39,69.5,69.15,69.42,19605.16561375933,27.4291,27.4726,27.3342,27.4409,19605.1656
2005-09-02 10:10:00,69.41,69.41,68.91,68.93,12364.6214950414,27.437,27.437,27.2393,27.2473,12364.6215
2005-09-02 10:15:00,68.92,69.42,68.92,69.4,20273.52353241022,27.2433,27.4409,27.2433,27.433,20273.5235
2005-09-02 10:20:00,69.4,69.55,69.03,69.11,19270.98665443389,27.433,27.4923,27.2868,27.3184,19270.9867
2005-09-02 10:25:00,69.08,69.11,68.93,68.93,12030.442535715956,27.3065,27.3184,27.2473,27.2473,12030.4425
2005-09-02 10:30:00,68.88,69.01,68.81,68.91,22946.95520701377,27.2275,27.2789,27.1998,27.2393,22946.9552
2005-09-02 10:35:00,68.94,69.12,68.92,69.12,14592.481223877689,27.2512,27.3224,27.2433,27.3224,14592.4812
2005-09-02 10:40:00,69.1,69.25,69.01,69.25,8911.438915345152,27.3144,27.3737,27.2789,27.3737,8911.4389
2005-09-02 10:45:00,69.23,69.35,69.21,69.21,7240.544118717937,27.3658,27.4133,27.3579,27.3579,7240.5441
2005-09-02 10:50:00,69.24,69.3,69.24,69.26,3230.396606812618,27.3698,27.3935,27.3698,27.3777,3230.3966
2005-09-02 10:55:00,69.26,69.27,69.07,69.13,5012.684389881648,27.3777,27.3816,27.3026,27.3263,5012.6844
2005-09-02 11:00:00,69.13,69.42,69.13,69.33,9134.22488822878,27.3263,27.4409,27.3263,27.4054,9134.2249
2005-09-02 11:05:00,69.3,69.3,68.95,69.19,12921.586427250471,27.3935,27.3935,27.2552,27.35,12921.5864
2005-09-02 11:10:00,69.21,69.22,69.04,69.04,8465.866969577895,27.3579,27.3619,27.2907,27.2907,8465.867
2005-09-02 11:15:00,69.02,69.03,68.63,68.64,15706.41108829583,27.2828,27.2868,27.1287,27.1326,15706.4111
2005-09-02 11:20:00,68.68,68.77,68.63,68.68,14369.695250994058,27.1484,27.184,27.1287,27.1484,14369.6953
2005-09-02 11:25:00,68.68,68.7,68.51,68.54,13367.158373017728,27.1484,27.1563,27.0812,27.0931,13367.1584
2005-09-02 11:30:00,68.52,68.65,68.51,68.63,9134.22488822878,27.0852,27.1366,27.0812,27.1287,9134.2249
2005-09-02 11:35:00,68.68,68.68,68.32,68.33,17377.305884923047,27.1484,27.1484,27.0061,27.0101,17377.3059
2005-09-02 11:40:00,68.35,68.69,68.35,68.68,15483.625115412202,27.018,27.1524,27.018,27.1484,15483.6251
2005-09-02 11:45:00,68.68,68.71,68.64,68.69,4010.1475119053184,27.1484,27.1603,27.1326,27.1524,4010.1475
2005-09-02 11:50:00,68.7,68.8,68.68,68.77,5124.077376323463,27.1563,27.1959,27.1484,27.184,5124.0774
2005-09-02 11:55:00,68.79,68.79,68.62,68.64,7463.330091601565,27.1919,27.1919,27.1247,27.1326,7463.3301
2005-09-02 12:00:00,68.62,68.68,68.62,68.66,11362.08461706507,27.1247,27.1484,27.1247,27.1405,11362.0846
2005-09-02 12:05:00,68.66,68.81,68.6,68.69,18936.807695108448,27.1405,27.1998,27.1168,27.1524,18936.8077
2005-09-02 12:10:00,68.74,68.74,68.68,68.72,3453.182579696246,27.1721,27.1721,27.1484,27.1642,3453.1826
2005-09-02 12:15:00,68.68,68.7,68.68,68.7,2562.0386881617314,27.1484,27.1563,27.1484,27.1563,2562.0387
2005-09-02 12:20:00,68.71,68.77,68.71,68.73,6572.18620006705,27.1603,27.184,27.1603,27.1682,6572.1862
2005-09-02 12:25:00,68.73,68.73,68.7,68.73,4678.505430556205,27.1682,27.1682,27.1563,27.1682,4678.5054
2005-09-02 12:30:00,68.72,69.07,68.72,69.07,17934.270817132117,27.1642,27.3026,27.1642,27.3026,17934.2708
2005-09-02 12:35:00,69.07,69.09,69.03,69.09,8688.652942461524,27.3026,27.3105,27.2868,27.3105,8688.6529
2005-09-02 12:40:00,69.09,69.21,69.07,69.21,3119.003620370803,27.3105,27.3579,27.3026,27.3579,3119.0036
2005-09-02 12:45:00,69.21,69.22,69.18,69.21,2339.252715278102,27.3579,27.3619,27.3461,27.3579,2339.2527
2005-09-02 12:50:00,69.24,69.3,69.24,69.28,1448.1088237435872,27.3698,27.3935,27.3698,27.3856,1448.1088
2005-09-02 12:55:00,69.3,69.38,69.3,69.35,5681.042308532535,27.3935,27.4251,27.3935,27.4133,5681.0423
2005-09-02 13:00:00,69.34,69.35,69.3,69.35,4121.540498347133,27.4093,27.4133,27.3935,27.4133,4121.5405
2005-09-02 13:05:00,69.36,69.39,69.32,69.32,3898.754525463504,27.4172,27.4291,27.4014,27.4014,3898.7545
2005-09-02 13:10:00,69.33,69.33,69.07,69.23,10916.51267129781,27.4054,27.4054,27.3026,27.3658,10916.5127
2005-09-02 13:15:00,69.23,69.23,69.21,69.21,2784.82466104536,27.3658,27.3658,27.3579,27.3579,2784.8247
2005-09-02 13:20:00,69.24,69.3,69.24,69.3,2896.2176474871744,27.3698,27.3935,27.3698,27.3935,2896.2176
2005-09-02 13:25:00,69.31,69.34,69.29,69.3,2784.82466104536,27.3975,27.4093,27.3896,27.3935,2784.8247
2005-09-02 13:30:00,69.31,69.32,69.3,69.31,2339.252715278102,27.3975,27.4014,27.3935,27.3975,2339.2527
2005-09-02 13:35:00,69.32,69.36,69.32,69.35,1670.894796627216,27.4014,27.4172,27.4014,27.4133,1670.8948
2005-09-02 13:40:00,69.37,69.37,69.34,69.35,5235.470362765277,27.4212,27.4212,27.4093,27.4133,5235.4704
2005-09-02 13:45:00,69.37,69.37,69.2,69.23,4567.11244411439,27.4212,27.4212,27.354,27.3658,4567.1124
2005-09-02 13:50:00,69.23,69.57,69.23,69.49,36425.50656647331,27.3658,27.5002,27.3658,27.4686,36425.5066
2005-09-02 13:55:00,69.5,69.59,69.49,69.59,12587.407467925028,27.4726,27.5081,27.4686,27.5081,12587.4075
2005-09-02 14:00:00,69.59,69.61,69.49,69.49,5569.6493220907205,27.5081,27.516,27.4686,27.4686,5569.6493
2005-09-02 14:05:00,69.5,69.52,69.47,69.47,4455.719457672576,27.4726,27.4805,27.4607,27.4607,4455.7195
2005-09-02 14:10:00,69.47,69.47,69.38,69.38,6126.614254299792,27.4607,27.4607,27.4251,27.4251,6126.6143
2005-09-02 14:15:00,69.38,69.38,69.31,69.35,8354.47398313608,27.4251,27.4251,27.3975,27.4133,8354.474
2005-09-02 14:20:00,69.35,69.35,69.22,69.23,6906.365159392493,27.4133,27.4133,27.3619,27.3658,6906.3652
2005-09-02 14:25:00,69.25,69.26,69.21,69.21,2339.252715278102,27.3737,27.3777,27.3579,27.3579,2339.2527
2005-09-02 14:30:00,69.21,69.21,69.08,69.09,8243.080996694265,27.3579,27.3579,27.3065,27.3105,8243.081
2005-09-02 14:35:00,69.09,69.09,68.95,68.95,4232.933484788948,27.3105,27.3105,27.2552,27.2552,4232.9335
2005-09-02 14:40:00,68.95,69.3,68.95,69.3,10025.368779763296,27.2552,27.3935,27.2552,27.3935,10025.3688
2005-09-02 14:45:00,69.3,69.3,68.96,69.2,17154.519912039417,27.3935,27.3935,27.2591,27.354,17154.5199
2005-09-02 14:50:00,69.21,69.31,69.18,69.19,9357.01086111241,27.3579,27.3975,27.3461,27.35,9357.0109
2005-09-02 14:55:00,69.17,69.21,69.06,69.21,8911.438915345152,27.3421,27.3579,27.2986,27.3579,8911.4389
2005-09-02 15:00:00,69.21,69.22,69.21,69.22,3007.610633928989,27.3579,27.3619,27.3579,27.3619,3007.6106
2005-09-02 15:05:00,69.23,69.27,69.22,69.27,4789.89841699802,27.3658,27.3816,27.3619,27.3816,4789.8984
2005-09-02 15:10:00,69.27,69.28,69.09,69.11,9802.582806879667,27.3816,27.3856,27.3105,27.3184,9802.5828
2005-09-02 15:15:00,69.1,69.1,69.01,69.07,3675.968552579875,27.3144,27.3144,27.2789,27.3026,3675.9686
2005-09-02 15:20:00,69.05,69.05,68.95,69.03,13144.3724001341,27.2947,27.2947,27.2552,27.2868,13144.3724
2005-09-02 15:25:00,69.03,69.12,69.03,69.05,6572.18620006705,27.2868,27.3224,27.2868,27.2947,6572.1862
2005-09-02 15:30:00,69.03,69.03,68.86,68.95,24283.67104431554,27.2868,27.2868,27.2196,27.2552,24283.671
2005-09-02 15:35:00,68.93,68.94,68.86,68.92,8800.045928903339,27.2473,27.2512,27.2196,27.2433,8800.0459
2005-09-02 15:40:00,68.92,68.94,68.83,68.86,14926.66018320313,27.2433,27.2512,27.2077,27.2196,14926.6602
2005-09-02 15:45:00,68.86,68.95,68.8,68.95,17377.305884923047,27.2196,27.2552,27.1959,27.2552,17377.3059
2005-09-02 15:50:00,68.95,69.03,68.86,68.9,15706.41108829583,27.2552,27.2868,27.2196,27.2354,15706.4111
2005-09-02 15:55:00,68.88,68.97,68.84,68.9,19605.16561375933,27.2275,27.2631,27.2117,27.2354,19605.1656
2005-09-06 09:30:00,68.93,68.98,68.77,68.77,15372.232128970389,27.2473,27.267,27.184,27.184,15372.2321
2005-09-06 09:35:00,68.81,69.05,68.74,69.05,12476.014481483213,27.1998,27.2947,27.1721,27.2947,12476.0145
2005-09-06 09:40:00,69.04,69.23,68.99,69.17,8131.688010252452,27.2907,27.3658,27.271,27.3421,8131.688
2005-09-06 09:45:00,69.35,69.57,69.3,69.43,18714.02172222482,27.4133,27.5002,27.3935,27.4449,18714.0217
2005-09-06 09:50:00,69.49,69.65,69.45,69.6,17265.912898481234,27.4686,27.5319,27.4528,27.5121,17265.9129
2005-09-06 09:55:00,69.59,69.6,69.18,69.57,29630.53439352263,27.5081,27.5121,27.3461,27.5002,29630.5344
2005-09-06 10:00:00,69.58,69.59,69.46,69.58,26845.70973247728,27.5042,27.5081,27.4568,27.5042,26845.7097
2005-09-06 10:05:00,69.58,69.77,69.58,69.74,33195.109959660695,27.5042,27.5793,27.5042,27.5674,33195.11
2005-09-06 10:10:00,69.76,69.8,69.52,69.77,29853.32036640626,27.5753,27.5912,27.4805,27.5793,29853.3204
2005-09-06 10:15:00,69.75,70.02,69.65,69.98,26177.351813826383,27.5714,27.6781,27.5319,27.6623,26177.3518
2005-09-06 10:20:00,69.98,70.2,69.94,70.07,28405.21154266268,27.6623,27.7493,27.6465,27.6979,28405.2115
2005-09-06 10:25:00,70.14,70.33,70.03,70.17,29407.748420639004,27.7255,27.8007,27.6821,27.7374,29407.7484
2005-09-06 10:30:00,70.17,70.43,70.17,70.2,32415.35905456799,27.7374,27.8402,27.7374,27.7493,32415.3591
2005-09-06 10:35:00,70.18,70.55,70.07,70.55,33417.89593254432,27.7414,27.8876,27.6979,27.8876,33417.8959
2005-09-06 10:40:00,70.58,70.61,70.37,70.41,32972.32398677706,27.8995,27.9113,27.8165,27.8323,32972.324
2005-09-06 10:45:00,70.41,70.43,69.78,70.24,42329.33484788948,27.8323,27.8402,27.5832,27.7651,42329.3348
2005-09-06 10:50:00,70.22,70.24,69.65,69.7,25174.814935850056,27.7572,27.7651,27.5319,27.5516,25174.8149
2005-09-06 10:55:00,69.7,69.76,69.58,69.66,12698.80045436684,27.5516,27.5753,27.5042,27.5358,12698.8005
2005-09-06 11:00:00,69.65,69.9,69.65,69.88,13032.979413692285,27.5319,27.6307,27.5319,27.6228,13032.9794
2005-09-06 11:05:00,69.92,70.09,69.89,70.09,13032.979413692285,27.6386,27.7058,27.6267,27.7058,13032.9794
2005-09-06 11:10:00,70.1,70.16,69.87,69.87,17934.270817132117,27.7097,27.7335,27.6188,27.6188,17934.2708
2005-09-06 11:15:00,69.87,70.2,69.85,70.11,19382.379640875708,27.6188,27.7493,27.6109,27.7137,19382.3796
2005-09-06 11:20:00,70.12,70.12,70.04,70.11,6572.18620006705,27.7176,27.7176,27.686,27.7137,6572.1862
2005-09-06 11:25:00,70.12,70.18,70.08,70.18,4901.291403439834,27.7176,27.7414,27.7018,27.7414,4901.2914
2005-09-06 11:30:00,70.17,70.17,70.12,70.12,9357.01086111241,27.7374,27.7374,27.7176,27.7176,9357.0109
2005-09-06 11:35:00,70.12,70.18,70.05,70.13,7797.509050927008,27.7176,27.7414,27.69,27.7216,7797.5091
2005-09-06 11:40:00,70.15,70.15,69.89,69.91,7797.509050927008,27.7295,27.7295,27.6267,27.6346,7797.5091
2005-09-06 11:45:00,69.92,69.92,69.83,69.84,8243.080996694265,27.6386,27.6386,27.603,27.607,8243.081
2005-09-06 11:50:00,69.91,70.0,69.91,69.91,10136.76176620511,27.6346,27.6702,27.6346,27.6346,10136.7618
2005-09-06 11:55:00,69.92,69.92,69.74,69.76,5903.828281416163,27.6386,27.6386,27.5674,27.5753,5903.8283
2005-09-06 12:00:00,69.76,69.84,69.72,69.82,8131.688010252452,27.5753,27.607,27.5595,27.5991,8131.688
2005-09-06 12:05:00,69.82,69.82,69.73,69.73,8800.045928903339,27.5991,27.5991,27.5635,27.5635,8800.0459
2005-09-06 12:10:00,69.77,69.82,69.71,69.82,8354.47398313608,27.5793,27.5991,27.5556,27.5991,8354.474
2005-09-06 12:15:00,69.82,69.87,69.82,69.84,5012.684389881648,27.5991,27.6188,27.5991,27.607,5012.6844
2005-09-06 12:20:00,69.83,69.83,69.81,69.82,5569.6493220907205,27.603,27.603,27.5951,27.5991,5569.6493
2005-09-06 12:25:00,69.82,69.92,69.82,69.88,6126.614254299792,27.5991,27.6386,27.5991,27.6228,6126.6143
2005-09-06 12:30:00,69.91,69.92,69.9,69.9,3564.575566138061,27.6346,27.6386,27.6307,27.6307,3564.5756
2005-09-06 12:35:00,69.91,69.96,69.91,69.93,2896.2176474871744,27.6346,27.6544,27.6346,27.6425,2896.2176
2005-09-06 12:40:00,69.93,70.06,69.93,70.02,2116.466742394474,27.6425,27.6939,27.6425,27.6781,2116.4667
2005-09-06 12:45:00,70.05,70.05,69.97,70.03,4010.1475119053184,27.69,27.69,27.6584,27.6821,4010.1475
2005-09-06 12:50:00,70.07,70.07,70.01,70.02,2450.645701719917,27.6979,27.6979,27.6742,27.6781,2450.6457
2005-09-06 12:55:00,70.03,70.11,70.03,70.08,4344.326471230762,27.6821,27.7137,27.6821,27.7018,4344.3265
2005-09-06 13:00:00,70.1,70.16,70.01,70.01,7686.116064485194,27.7097,27.7335,27.6742,27.6742,7686.1161
2005-09-06 13:05:00,70.01,70.03,70.0,70.0,4010.1475119053184,27.6742,27.6821,27.6702,27.6702,4010.1475
2005-09-06 13:10:00,70.02,70.02,69.97,69.97,4567.11244411439,27.6781,27.6781,27.6584,27.6584,4567.1124
2005-09-06 13:15:00,69.96,70.0,69.93,70.0,3341.789593254432,27.6544,27.6702,27.6425,27.6702,3341.7896
2005-09-06 13:20:00,70.01,70.06,69.91,69.91,6460.793213625236,27.6742,27.6939,27.6346,27.6346,6460.7932
2005-09-06 13:25:00,69.91,69.98,69.83,69.96,8243.080996694265,27.6346,27.6623,27.603,27.6544,8243.081
2005-09-06 13:30:00,69.96,69.99,69.85,69.96,4010.1475119053184,27.6544,27.6663,27.6109,27.6544,4010.1475
2005-09-06 13:35:00,70.0,70.04,69.96,69.96,5124.077376323463,27.6702,27.686,27.6544,27.6544,5124.0774
2005-09-06 13:40:00,70.01,70.01,69.94,69.95,3007.610633928989,27.6742,27.6742,27.6465,27.6504,3007.6106
2005-09-06 13:45:00,69.96,70.04,69.88,70.02,6683.579186508864,27.6544,27.686,27.6228,27.6781,6683.5792
2005-09-06 13:50:00,70.02,70.13,69.98,70.1,18379.842762899378,27.6781,27.7216,27.6623,27.7097,18379.8428
2005-09-06 13:55:00,70.11,70.11,70.0,70.06,6906.365159392493,27.7137,27.7137,27.6702,27.6939,6906.3652
2005-09-06 14:00:00,70.07,70.15,70.03,70.11,6683.579186508864,27.6979,27.7295,27.6821,27.7137,6683.5792
2005-09-06 14:05:00,70.11,70.14,70.04,70.06,4121.540498347133,27.7137,27.7255,27.686,27.6939,4121.5405
2005-09-06 14:10:00,70.05,70.05,69.88,69.96,9468.403847554224,27.69,27.69,27.6228,27.6544,9468.4038
2005-09-06 14:15:00,69.92,69.96,69.82,69.82,8688.652942461524,27.6386,27.6544,27.5991,27.5991,8688.6529
2005-09-06 14:20:00,69.85,69.85,69.75,69.84,7129.151132276122,27.6109,27.6109,27.5714,27.607,7129.1511
2005-09-06 14:25:00,69.83,69.91,69.77,69.9,8131.688010252452,27.603,27.6346,27.5793,27.6307,8131.688
2005-09-06 14:30:00,69.91,69.91,69.75,69.76,10025.368779763296,27.6346,27.6346,27.5714,27.5753,10025.3688
2005-09-06 14:35:00,69.76,69.83,69.73,69.82,13144.3724001341,27.5753,27.603,27.5635,27.5991,13144.3724
2005-09-06 14:40:00,69.86,69.89,69.82,69.88,1336.7158373017728,27.6149,27.6267,27.5991,27.6228,1336.7158
2005-09-06 14:45:00,69.89,69.89,69.81,69.87,10470.940725530554,27.6267,27.6267,27.5951,27.6188,10470.9407
2005-09-06 14:50:00,69.86,69.91,69.82,69.88,8800.045928903339,27.6149,27.6346,27.5991,27.6228,8800.0459
2005-09-06 14:55:00,69.89,69.94,69.84,69.86,7574.723078043379,27.6267,27.6465,27.607,27.6149,7574.7231
2005-09-06 15:00:00,69.89,69.97,69.89,69.92,12476.014481483213,27.6267,27.6584,27.6267,27.6386,12476.0145
2005-09-06 15:05:00,69.94,70.0,69.85,70.0,7797.509050927008,27.6465,27.6702,27.6109,27.6702,7797.5091
2005-09-06 15:10:00,70.01,70.09,69.98,70.0,10693.726698414182,27.6742,27.7058,27.6623,27.6702,10693.7267
2005-09-06 15:15:00,70.06,70.16,70.02,70.09,12141.83552215777,27.6939,27.7335,27.6781,27.7058,12141.8355
2005-09-06 15:20:00,70.09,70.2,70.06,70.14,17711.48484424849,27.7058,27.7493,27.6939,27.7255,17711.4848
2005-09-06 15:25:00,70.16,70.16,70.08,70.16,13478.551359459543,27.7335,27.7335,27.7018,27.7335,13478.5514
2005-09-06 15:30:00,70.16,70.2,70.07,70.18,11250.691630623254,27.7335,27.7493,27.6979,27.7414,11250.6916
2005-09-06 15:35:00,70.17,70.18,69.96,70.03,12030.442535715956,27.7374,27.7414,27.6544,27.6821,12030.4425
2005-09-06 15:40:00,70.09,70.17,70.09,70.17,13367.158373017728,27.7058,27.7374,27.7058,27.7374,13367.1584
2005-09-06 15:45:00,70.17,70.25,70.17,70.22,18714.02172222482,27.7374,27.769,27.7374,27.7572,18714.0217
2005-09-06 15:50:00,70.23,70.24,70.15,70.19,18268.44977645756,27.7611,27.7651,27.7295,27.7453,18268.4498
2005-09-06 15:55:00,70.19,70.21,70.12,70.12,32972.32398677706,27.7453,27.7532,27.7176,27.7176,32972.324
2005-09-07 09:30:00,70.12,70.12,70.02,70.07,7797.509050927008,27.7176,27.7176,27.6781,27.6979,7797.5091
2005-09-07 09:35:00,69.98,69.98,69.75,69.75,14035.516291668617,27.6623,27.6623,27.5714,27.5714,14035.5163
2005-09-07 09:40:00,69.66,69.66,69.47,69.55,18045.66380357393,27.5358,27.5358,27.4607,27.4923,18045.6638
2005-09-07 09:45:00,69.56,69.84,69.55,69.75,16263.376020504904,27.4963,27.607,27.4923,27.5714,16263.376
2005-09-07 09:50:00,69.81,69.81,69.36,69.57,22724.16923413014,27.5951,27.5951,27.4172,27.5002,22724.1692
2005-09-07 09:55:00,69.62,69.69,69.43,69.44,11250.691630623254,27.52,27.5477,27.4449,27.4488,11250.6916
2005-09-07 10:00:00,69.43,69.82,69.42,69.66,25620.38688161732,27.4449,27.5991,27.4409,27.5358,25620.3869
2005-09-07 10:05:00,69.64,69.64,69.47,69.53,19270.98665443389,27.5279,27.5279,27.4607,27.4844,19270.9867
2005-09-07 10:10:00,69.51,69.84,69.5,69.66,17600.091857806678,27.4765,27.607,27.4726,27.5358,17600.0919
2005-09-07 10:15:00,69.67,69.75,69.59,69.61,12141.83552215777,27.5398,27.5714,27.5081,27.516,12141.8355
2005-09-07 10:20:00,69.6,69.62,69.56,69.59,9913.975793321482,27.5121,27.52,27.4963,27.5081,9913.9758
2005-09-07 10:25:00,69.6,69.65,69.59,69.61,4678.505430556205,27.5121,27.5319,27.5081,27.516,4678.5054
2005-09-07 10:30:00,69.6,70.11,69.57,70.09,32415.35905456799,27.5121,27.7137,27.5002,27.7058,32415.3591
2005-09-07 10:35:00,70.11,70.3,70.05,70.17,11027.905657739626,27.7137,27.7888,27.69,27.7374,11027.9057
2005-09-07 10:40:00,70.18,70.18,69.91,70.09,12921.586427250471,27.7414,27.7414,27.6346,27.7058,12921.5864
2005-09-07 10:45:00,70.09,70.14,70.01,70.02,5569.6493220907205,27.7058,27.7255,27.6742,27.6781,5569.6493
2005-09-07 10:50:00,70.02,70.08,70.01,70.04,4121.540498347133,27.6781,27.7018,27.6742,27.686,4121.5405
2005-09-07 10:55:00,70.06,70.07,69.89,69.94,4010.1475119053184,27.6939,27.6979,27.6267,27.6465,4010.1475
2005-09-07 11:00:00,69.94,69.95,69.86,69.95,13589.944345901358,27.6465,27.6504,27.6149,27.6504,13589.9443
2005-09-07 11:05:00,69.94,69.94,69.68,69.71,8354.47398313608,27.6465,27.6465,27.5437,27.5556,8354.474
2005-09-07 11:10:00,69.71,69.9,69.71,69.85,18045.66380357393,27.5556,27.6307,27.5556,27.6109,18045.6638
2005-09-07 11:15:00,69.85,69.87,69.76,69.84,11807.656562832326,27.6109,27.6188,27.5753,27.607,11807.6566
2005-09-07 11:20:00,69.84,69.84,69.8,69.81,6349.400227183421,27.607,27.607,27.5912,27.5951,6349.4002
2005-09-07 11:25:00,69.8,69.84,69.8,69.82,2116.466742394474,27.5912,27.607,27.5912,27.5991,2116.4667
2005-09-07 11:30:00,69.8,69.81,69.75,69.79,4010.1475119053184,27.5912,27.5951,27.5714,27.5872,4010.1475
2005-09-07 11:35:00,69.79,69.81,69.74,69.79,6015.221267857978,27.5872,27.5951,27.5674,27.5872,6015.2213
2005-09-07 11:40:00,69.82,69.84,69.8,69.84,2339.252715278102,27.5991,27.607,27.5912,27.607,2339.2527
2005-09-07 11:45:00,69.84,69.85,69.84,69.85,5346.863349207091,27.607,27.6109,27.607,27.6109,5346.8633
2005-09-07 11:50:00,69.84,69.84,69.8,69.8,3898.754525463504,27.607,27.607,27.5912,27.5912,3898.7545
2005-09-07 11:55:00,69.8,69.81,69.75,69.81,3230.396606812618,27.5912,27.5951,27.5714,27.5951,3230.3966
2005-09-07 12:00:00,69.76,69.8,69.75,69.79,2450.645701719917,27.5753,27.5912,27.5714,27.5872,2450.6457
2005-09-07 12:05:00,69.77,69.8,69.74,69.8,2673.4316746035456,27.5793,27.5912,27.5674,27.5912,2673.4317
2005-09-07 12:10:00,69.81,69.82,69.71,69.74,3787.3615390216896,27.5951,27.5991,27.5556,27.5674,3787.3615
2005-09-07 12:15:00,69.74,69.76,69.71,69.74,3787.3615390216896,27.5674,27.5753,27.5556,27.5674,3787.3615
2005-09-07 12:20:00,69.75,69.76,69.71,69.75,3898.754525463504,27.5714,27.5753,27.5556,27.5714,3898.7545
2005-09-07 12:25:00,69.74,69.74,69.7,69.74,3453.182579696246,27.5674,27.5674,27.5516,27.5674,3453.1826
2005-09-07 12:30:00,69.76,69.82,69.76,69.82,1559.5018101854016,27.5753,27.5991,27.5753,27.5991,1559.5018
2005-09-07 12:35:00,69.82,69.82,69.74,69.78,5124.077376323463,27.5991,27.5991,27.5674,27.5832,5124.0774
2005-09-07 12:40:00,69.77,69.81,69.74,69.8,5235.470362765277,27.5793,27.5951,27.5674,27.5912,5235.4704
2005-09-07 12:45:00,69.79,69.79,69.74,69.74,2116.466742394474,27.5872,27.5872,27.5674,27.5674,2116.4667
2005-09-07 12:50:00,69.76,69.81,69.76,69.79,7129.151132276122,27.5753,27.5951,27.5753,27.5872,7129.1511
2005-09-07 12:55:00,69.79,69.81,69.76,69.81,8688.652942461524,27.5872,27.5951,27.5753,27.5951,8688.6529
2005-09-07 13:00:00,69.78,69.78,69.69,69.78,11696.263576390513,27.5832,27.5832,27.5477,27.5832,11696.2636
2005-09-07 13:05:00,69.83,69.83,69.79,69.81,6460.793213625236,27.603,27.603,27.5872,27.5951,6460.7932
2005-09-07 13:10:00,69.81,69.91,69.8,69.91,5458.256335648905,27.5951,27.6346,27.5912,27.6346,5458.2563
2005-09-07 13:15:00,69.91,69.91,69.8,69.8,6015.221267857978,27.6346,27.6346,27.5912,27.5912,6015.2213
2005-09-07 13:20:00,69.81,69.91,69.81,69.87,5792.435294974349,27.5951,27.6346,27.5951,27.6188,5792.4353
2005-09-07 13:25:00,69.82,69.84,69.8,69.83,7686.116064485194,27.5991,27.607,27.5912,27.603,7686.1161
2005-09-07 13:30:00,69.81,69.83,69.79,69.79,11027.905657739626,27.5951,27.603,27.5872,27.5872,11027.9057
2005-09-07 13:35:00,69.78,69.79,69.75,69.78,7240.544118717937,27.5832,27.5872,27.5714,27.5832,7240.5441
2005-09-07 13:40:00,69.79,69.83,69.79,69.79,7351.937105159751,27.5872,27.603,27.5872,27.5872,7351.9371
2005-09-07 13:45:00,69.81,69.83,69.81,69.82,2116.466742394474,27.5951,27.603,27.5951,27.5991,2116.4667
2005-09-07 13:50:00,69.82,69.82,69.8,69.8,5681.042308532535,27.5991,27.5991,27.5912,27.5912,5681.0423
2005-09-07 13:55:00,69.79,69.8,69.72,69.72,7463.330091601565,27.5872,27.5912,27.5595,27.5595,7463.3301
2005-09-07 14:00:00,69.74,69.76,69.74,69.76,6906.365159392493,27.5674,27.5753,27.5674,27.5753,6906.3652
2005-09-07 14:05:00,69.76,69.8,69.76,69.79,2896.2176474871744,27.5753,27.5912,27.5753,27.5872,2896.2176
2005-09-07 14:10:00,69.74,69.74,69.69,69.7,4344.326471230762,27.5674,27.5674,27.5477,27.5516,4344.3265
2005-09-07 14:15:00,69.7,69.7,69.65,69.65,5124.077376323463,27.5516,27.5516,27.5319,27.5319,5124.0774
2005-09-07 14:20:00,69.65,69.68,69.62,69.62,4232.933484788948,27.5319,27.5437,27.52,27.52,4232.9335
2005-09-07 14:25:00,69.58,69.58,69.56,69.56,4789.89841699802,27.5042,27.5042,27.4963,27.4963,4789.8984
2005-09-07 14:30:00,69.58,69.73,69.56,69.6,13367.158373017728,27.5042,27.5635,27.4963,27.5121,13367.1584
2005-09-07 14:35:00,69.58,69.6,69.56,69.6,6460.793213625236,27.5042,27.5121,27.4963,27.5121,6460.7932
2005-09-07 14:40:00,69.6,69.75,69.6,69.74,12253.228508599585,27.5121,27.5714,27.5121,27.5674,12253.2285
2005-09-07 14:45:00,69.74,69.77,69.74,69.77,128547.50635385382,27.5674,27.5793,27.5674,27.5793,128547.5064
2005-09-07 14:50:00,69.76,69.81,69.75,69.76,10916.51267129781,27.5753,27.5951,27.5714,27.5753,10916.5127
2005-09-07 14:55:00,69.76,69.78,69.69,69.77,16931.73393915579,27.5753,27.5832,27.5477,27.5793,16931.7339
2005-09-07 15:00:00,69.77,69.84,69.71,69.71,7240.544118717937,27.5793,27.607,27.5556,27.5556,7240.5441
2005-09-07 15:05:00,69.71,69.89,69.71,69.86,5346.863349207091,27.5556,27.6267,27.5556,27.6149,5346.8633
2005-09-07 15:10:00,69.88,69.91,69.8,69.9,14926.66018320313,27.6228,27.6346,27.5912,27.6307,14926.6602
2005-09-07 15:15:00,69.9,69.91,69.74,69.77,5458.256335648905,27.6307,27.6346,27.5674,27.5793,5458.2563
2005-09-07 15:20:00,69.82,69.82,69.79,69.81,2005.0737559526592,27.5991,27.5991,27.5872,27.5951,2005.0738
2005-09-07 15:25:00,69.81,69.83,69.78,69.78,5792.435294974349,27.5951,27.603,27.5832,27.5832,5792.4353
2005-09-07 15:30:00,69.76,69.82,69.76,69.82,9579.79683399604,27.5753,27.5991,27.5753,27.5991,9579.7968
2005-09-07 15:35:00,69.81,69.89,69.81,69.87,4344.326471230762,27.5951,27.6267,27.5951,27.6188,4344.3265
2005-09-07 15:40:00,69.88,69.97,69.88,69.89,150046.352737124,27.6228,27.6584,27.6228,27.6267,150046.3527
2005-09-07 15:45:00,69.88,69.88,69.85,69.85,14035.516291668617,27.6228,27.6228,27.6109,27.6109,14035.5163
2005-09-07 15:50:00,69.85,69.94,69.85,69.91,16820.340952713974,27.6109,27.6465,27.6109,27.6346,16820.341
2005-09-07 15:55:00,69.92,70.0,69.92,70.0,27514.06765112816,27.6386,27.6702,27.6386,27.6702,27514.0677
2005-09-08 09:30:00,69.71,69.72,69.53,69.56,16486.16199338853,27.5556,27.5595,27.4844,27.4963,16486.162
2005-09-08 09:35:00,69.65,69.82,69.56,69.82,24283.67104431554,27.5319,27.5991,27.4963,27.5991,24283.671
2005-09-08 09:40:00,69.75,70.23,69.75,70.12,12253.228508599585,27.5714,27.7611,27.5714,27.7176,12253.2285
2005-09-08 09:45:00,70.17,70.17,69.75,70.0,18602.628735783004,27.7374,27.7374,27.5714,27.6702,18602.6287
2005-09-08 09:50:00,70.05,70.1,69.66,69.68,12587.407467925028,27.69,27.7097,27.5358,27.5437,12587.4075
2005-09-08 09:55:00,69.68,69.78,69.67,69.69,8577.259956019709,27.5437,27.5832,27.5398,27.5477,8577.26
2005-09-08 10:00:00,69.66,69.75,69.54,69.74,10582.33371197237,27.5358,27.5714,27.4884,27.5674,10582.3337
2005-09-08 10:05:00,69.75,69.77,69.62,69.65,15817.804074737644,27.5714,27.5793,27.52,27.5319,15817.8041
2005-09-08 10:10:00,69.66,69.7,69.62,69.65,7351.937105159751,27.5358,27.5516,27.52,27.5319,7351.9371
2005-09-08 10:15:00,69.66,69.67,69.56,69.56,3341.789593254432,27.5358,27.5398,27.4963,27.4963,3341.7896
2005-09-08 10:20:00,69.54,69.56,69.53,69.53,36536.89955291512,27.4884,27.4963,27.4844,27.4844,36536.8996
2005-09-08 10:25:00,69.53,69.61,69.53,69.57,29407.748420639004,27.4844,27.516,27.4844,27.5002,29407.7484
2005-09-08 10:30:00,69.58,69.89,69.57,69.86,17488.69887136486,27.5042,27.6267,27.5002,27.6149,17488.6989
2005-09-08 10:35:00,69.87,69.91,69.85,69.91,10805.119684855998,27.6188,27.6346,27.6109,27.6346,10805.1197
2005-09-08 10:40:00,69.91,69.91,69.82,69.82,8911.438915345152,27.6346,27.6346,27.5991,27.5991,8911.4389
2005-09-08 10:45:00,69.81,69.81,69.75,69.78,10582.33371197237,27.5951,27.5951,27.5714,27.5832,10582.3337
2005-09-08 10:50:00,69.8,69.82,69.76,69.76,7017.758145834308,27.5912,27.5991,27.5753,27.5753,7017.7581
2005-09-08 10:55:00,69.76,69.79,69.72,69.74,11584.870589948698,27.5753,27.5872,27.5595,27.5674,11584.8706
2005-09-08 11:00:00,69.8,69.98,69.8,69.91,10693.726698414182,27.5912,27.6623,27.5912,27.6346,10693.7267
2005-09-08 11:05:00,69.91,69.93,69.9,69.93,8465.866969577895,27.6346,27.6425,27.6307,27.6425,8465.867
2005-09-08 11:10:00,69.91,70.0,69.91,69.96,10136.76176620511,27.6346,27.6702,27.6346,27.6544,10136.7618
2005-09-08 11:15:00,69.97,70.0,69.9,70.0,7797.509050927008,27.6584,27.6702,27.6307,27.6702,7797.5091
2005-09-08 11:20:00,70.0,70.02,69.99,69.99,6906.365159392493,27.6702,27.6781,27.6663,27.6663,6906.3652
2005-09-08 11:25:00,69.99,70.02,69.95,70.02,20607.702491735665,27.6663,27.6781,27.6504,27.6781,20607.7025
2005-09-08 11:30:00,70.01,70.02,69.91,70.02,18268.44977645756,27.6742,27.6781,27.6346,27.6781,18268.4498
2005-09-08 11:35:00,70.03,70.03,69.95,69.99,8688.652942461524,27.6821,27.6821,27.6504,27.6663,8688.6529
2005-09-08 11:40:00,69.95,69.96,69.93,69.93,1782.2877830690304,27.6504,27.6544,27.6425,27.6425,1782.2878
2005-09-08 11:45:00,69.94,70.0,69.94,70.0,4455.719457672576,27.6465,27.6702,27.6465,27.6702,4455.7195
2005-09-08 11:50:00,69.97,69.97,69.94,69.95,6126.614254299792,27.6584,27.6584,27.6465,27.6504,6126.6143
2005-09-08 11:55:00,69.95,70.02,69.94,69.95,13812.730318784988,27.6504,27.6781,27.6465,27.6504,13812.7303
2005-09-08 12:00:00,69.94,70.01,69.94,70.01,4455.719457672576,27.6465,27.6742,27.6465,27.6742,4455.7195
2005-09-08 12:05:00,70.02,70.07,69.96,70.0,12698.80045436684,27.6781,27.6979,27.6544,27.6702,12698.8005
2005-09-08 12:10:00,69.97,70.02,69.95,69.98,4901.291403439834,27.6584,27.6781,27.6504,27.6623,4901.2914
2005-09-08 12:15:00,69.98,70.0,69.96,70.0,3230.396606812618,27.6623,27.6702,27.6544,27.6702,3230.3966
2005-09-08 12:20:00,69.98,69.99,69.9,69.91,8020.295023810637,27.6623,27.6663,27.6307,27.6346,8020.295
2005-09-08 12:25:00,69.91,70.0,69.91,69.98,9134.22488822878,27.6346,27.6702,27.6346,27.6623,9134.2249
2005-09-08 12:30:00,69.94,69.95,69.9,69.91,3230.396606812618,27.6465,27.6504,27.6307,27.6346,3230.3966
2005-09-08 12:35:00,69.92,69.93,69.9,69.93,4678.505430556205,27.6386,27.6425,27.6307,27.6425,4678.5054
2005-09-08 12:40:00,69.94,69.94,69.91,69.91,4232.933484788948,27.6465,27.6465,27.6346,27.6346,4232.9335
2005-09-08 12:45:00,69.92,69.92,69.88,69.9,3453.182579696246,27.6386,27.6386,27.6228,27.6307,3453.1826
2005-09-08 12:50:00,69.9,69.9,69.89,69.9,3453.182579696246,27.6307,27.6307,27.6267,27.6307,3453.1826
2005-09-08 12:55:00,69.9,69.93,69.9,69.93,10470.940725530554,27.6307,27.6425,27.6307,27.6425,10470.9407
2005-09-08 13:00:00,69.93,69.94,69.89,69.9,5903.828281416163,27.6425,27.6465,27.6267,27.6307,5903.8283
2005-09-08 13:05:00,69.9,69.9,69.87,69.88,80982.70114319907,27.6307,27.6307,27.6188,27.6228,80982.7011
2005-09-08 13:10:00,69.88,69.89,69.84,69.85,5792.435294974349,27.6228,27.6267,27.607,27.6109,5792.4353
2005-09-08 13:15:00,69.85,69.88,69.78,69.88,11584.870589948698,27.6109,27.6228,27.5832,27.6228,11584.8706
2005-09-08 13:20:00,69.87,69.91,69.82,69.83,5569.6493220907205,27.6188,27.6346,27.5991,27.603,5569.6493
2005-09-08 13:25:00,69.82,69.86,69.82,69.86,4121.540498347133,27.5991,27.6149,27.5991,27.6149,4121.5405
2005-09-08 13:30:00,69.85,69.93,69.85,69.92,4344.326471230762,27.6109,27.6425,27.6109,27.6386,4344.3265
2005-09-08 13:35:00,69.92,69.92,69.82,69.82,9802.582806879667,27.6386,27.6386,27.5991,27.5991,9802.5828
2005-09-08 13:40:00,69.82,69.87,69.82,69.82,2450.645701719917,27.5991,27.6188,27.5991,27.5991,2450.6457
2005-09-08 13:45:00,69.82,69.86,69.82,69.86,2562.0386881617314,27.5991,27.6149,27.5991,27.6149,2562.0387
2005-09-08 13:50:00,69.86,69.91,69.86,69.91,6126.614254299792,27.6149,27.6346,27.6149,27.6346,6126.6143
2005-09-08 13:55:00,69.93,69.95,69.91,69.93,7463.330091601565,27.6425,27.6504,27.6346,27.6425,7463.3301
2005-09-08 14:00:00,69.92,69.92,69.87,69.87,5569.6493220907205,27.6386,27.6386,27.6188,27.6188,5569.6493
2005-09-08 14:05:00,69.86,69.89,69.86,69.89,1448.1088237435872,27.6149,27.6267,27.6149,27.6267,1448.1088
2005-09-08 14:10:00,69.87,69.89,69.86,69.89,4455.719457672576,27.6188,27.6267,27.6149,27.6267,4455.7195
2005-09-08 14:15:00,69.88,69.91,69.85,69.91,13478.551359459543,27.6228,27.6346,27.6109,27.6346,13478.5514
2005-09-08 14:20:00,69.91,69.91,69.88,69.88,6683.579186508864,27.6346,27.6346,27.6228,27.6228,6683.5792
2005-09-08 14:25:00,69.88,69.89,69.85,69.89,9468.403847554224,27.6228,27.6267,27.6109,27.6267,9468.4038
2005-09-08 14:30:00,69.91,69.93,69.9,69.93,7797.509050927008,27.6346,27.6425,27.6307,27.6425,7797.5091
2005-09-08 14:35:00,69.93,69.93,69.91,69.91,6126.614254299792,27.6425,27.6425,27.6346,27.6346,6126.6143
2005-09-08 14:40:00,69.92,69.92,69.85,69.87,5569.6493220907205,27.6386,27.6386,27.6109,27.6188,5569.6493
2005-09-08 14:45:00,69.89,69.92,69.89,69.91,6238.007240741606,27.6267,27.6386,27.6267,27.6346,6238.0072
2005-09-08 14:50:00,69.9,69.91,69.88,69.88,4232.933484788948,27.6307,27.6346,27.6228,27.6228,4232.9335
2005-09-08 14:55:00,69.89,69.91,69.78,69.85,13589.944345901358,27.6267,27.6346,27.5832,27.6109,13589.9443
2005-09-08 15:00:00,69.83,69.84,69.76,69.82,8911.438915345152,27.603,27.607,27.5753,27.5991,8911.4389
2005-09-08 15:05:00,69.82,69.92,69.82,69.92,9913.975793321482,27.5991,27.6386,27.5991,27.6386,9913.9758
2005-09-08 15:10:00,69.89,69.89,69.85,69.86,11362.08461706507,27.6267,27.6267,27.6109,27.6149,11362.0846
2005-09-08 15:15:00,69.86,69.88,69.82,69.84,10025.368779763296,27.6149,27.6228,27.5991,27.607,10025.3688
2005-09-08 15:20:00,69.84,69.84,69.8,69.8,7574.723078043379,27.607,27.607,27.5912,27.5912,7574.7231
2005-09-08 15:25:00,69.8,69.82,69.79,69.82,4455.719457672576,27.5912,27.5991,27.5872,27.5991,4455.7195
2005-09-08 15:30:00,69.82,69.87,69.81,69.86,10693.726698414182,27.5991,27.6188,27.5951,27.6149,10693.7267
2005-09-08 15:35:00,69.86,69.91,69.86,69.91,6572.18620006705,27.6149,27.6346,27.6149,27.6346,6572.1862
2005-09-08 15:40:00,69.9,69.9,69.85,69.89,7463.330091601565,27.6307,27.6307,27.6109,27.6267,7463.3301
2005-09-08 15:45:00,69.9,69.93,69.89,69.92,10805.119684855998,27.6307,27.6425,27.6267,27.6386,10805.1197
2005-09-08 15:50:00,69.91,70.01,69.91,70.0,23169.741179897395,27.6346,27.6742,27.6346,27.6702,23169.7412
2005-09-08 15:55:00,70.0,70.04,69.98,70.03,33863.46787831158,27.6702,27.686,27.6623,27.6821,33863.4679
2005-09-09 09:30:00,70.13,70.24,70.13,70.24,5458.256335648905,27.7216,27.7651,27.7216,27.7651,5458.2563
2005-09-09 09:35:00,70.24,70.24,70.18,70.18,222.7859728836288,27.7651,27.7651,27.7414,27.7414,222.786
2005-09-09 09:40:00,70.24,70.61,70.24,70.38,16820.340952713974,27.7651,27.9113,27.7651,27.8204,16820.341
2005-09-09 09:45:00,70.38,70.51,70.34,70.51,17600.091857806678,27.8204,27.8718,27.8046,27.8718,17600.0919
2005-09-09 09:50:00,70.53,70.56,70.44,70.56,12810.193440808656,27.8797,27.8916,27.8441,27.8916,12810.1934
2005-09-09 09:55:00,70.56,70.77,70.5,70.5,19493.77262731752,27.8916,27.9746,27.8679,27.8679,19493.7726
2005-09-09 10:00:00,70.5,70.71,70.47,70.6,19605.16561375933,27.8679,27.9509,27.856,27.9074,19605.1656
2005-09-09 10:05:00,70.6,70.61,70.59,70.59,3675.968552579875,27.9074,27.9113,27.9034,27.9034,3675.9686
2005-09-09 10:10:00,70.6,70.62,70.6,70.61,21944.41832903744,27.9074,27.9153,27.9074,27.9113,21944.4183
2005-09-09 10:15:00,70.62,70.62,70.58,70.59,7017.758145834308,27.9153,27.9153,27.8995,27.9034,7017.7581
2005-09-09 10:20:00,70.58,70.58,70.37,70.45,10805.119684855998,27.8995,27.8995,27.8165,27.8481,10805.1197
2005-09-09 10:25:00,70.46,70.46,70.39,70.39,5346.863349207091,27.852,27.852,27.8244,27.8244,5346.8633
2005-09-09 10:30:00,70.38,70.4,70.33,70.35,8911.438915345152,27.8204,27.8283,27.8007,27.8086,8911.4389
2005-09-09 10:35:00,70.35,70.36,70.33,70.33,7351.937105159751,27.8086,27.8125,27.8007,27.8007,7351.9371
2005-09-09 10:40:00,70.35,70.35,70.17,70.18,9468.403847554224,27.8086,27.8086,27.7374,27.7414,9468.4038
2005-09-09 10:45:00,70.18,70.24,70.17,70.2,32526.752041009808,27.7414,27.7651,27.7374,27.7493,32526.752
2005-09-09 10:50:00,70.15,70.17,70.03,70.04,7351.937105159751,27.7295,27.7374,27.6821,27.686,7351.9371
2005-09-09 10:55:00,70.02,70.02,69.93,69.98,9691.189820437854,27.6781,27.6781,27.6425,27.6623,9691.1898
2005-09-09 11:00:00,70.01,70.04,69.94,70.0,22501.38326124651,27.6742,27.686,27.6465,27.6702,22501.3833
2005-09-09 11:05:00,70.0,70.04,69.98,70.0,2673.4316746035456,27.6702,27.686,27.6623,27.6702,2673.4317
2005-09-09 11:10:00,70.01,70.09,69.96,69.96,3898.754525463504,27.6742,27.7058,27.6544,27.6544,3898.7545
2005-09-09 11:15:00,69.97,70.04,69.97,70.04,6349.400227183421,27.6584,27.686,27.6584,27.686,6349.4002
2005-09-09 11:20:00,70.04,70.09,70.01,70.07,7017.758145834308,27.686,27.7058,27.6742,27.6979,7017.7581
2005-09-09 11:25:00,70.07,70.09,70.0,70.0,5346.863349207091,27.6979,27.7058,27.6702,27.6702,5346.8633
2005-09-09 11:30:00,70.0,70.11,70.0,70.09,6015.221267857978,27.6702,27.7137,27.6702,27.7058,6015.2213
2005-09-09 11:35:00,70.09,70.15,70.09,70.09,3230.396606812618,27.7058,27.7295,27.7058,27.7058,3230.3966
2005-09-09 11:40:00,70.08,70.21,70.06,70.21,9134.22488822878,27.7018,27.7532,27.6939,27.7532,9134.2249
2005-09-09 11:45:00,70.21,70.21,70.04,70.09,8800.045928903339,27.7532,27.7532,27.686,27.7058,8800.0459
2005-09-09 11:50:00,70.09,70.14,70.09,70.11,2673.4316746035456,27.7058,27.7255,27.7058,27.7137,2673.4317
2005-09-09 11:55:00,70.11,70.13,70.1,70.13,2673.4316746035456,27.7137,27.7216,27.7097,27.7216,2673.4317
2005-09-09 12:00:00,70.16,70.2,70.14,70.15,8020.295023810637,27.7335,27.7493,27.7255,27.7295,8020.295
2005-09-09 12:05:00,70.12,70.14,70.1,70.11,3453.182579696246,27.7176,27.7255,27.7097,27.7137,3453.1826
2005-09-09 12:10:00,70.11,70.15,70.11,70.14,3898.754525463504,27.7137,27.7295,27.7137,27.7255,3898.7545
2005-09-09 12:15:00,70.13,70.16,70.13,70.16,8688.652942461524,27.7216,27.7335,27.7216,27.7335,8688.6529
2005-09-09 12:20:00,70.15,70.17,70.11,70.11,23281.13416633921,27.7295,27.7374,27.7137,27.7137,23281.1342
2005-09-09 12:25:00,70.1,70.14,70.06,70.07,10582.33371197237,27.7097,27.7255,27.6939,27.6979,10582.3337
2005-09-09 12:30:00,70.05,70.09,70.03,70.09,7240.544118717937,27.69,27.7058,27.6821,27.7058,7240.5441
2005-09-09 12:35:00,70.09,70.09,70.03,70.07,4010.1475119053184,27.7058,27.7058,27.6821,27.6979,4010.1475
2005-09-09 12:40:00,70.11,70.11,70.01,70.01,3898.754525463504,27.7137,27.7137,27.6742,27.6742,3898.7545
2005-09-09 12:45:00,69.98,70.06,69.98,70.03,6572.18620006705,27.6623,27.6939,27.6623,27.6821,6572.1862
2005-09-09 12:50:00,70.03,70.09,70.02,70.09,3341.789593254432,27.6821,27.7058,27.6781,27.7058,3341.7896
2005-09-09 12:55:00,70.09,70.09,70.06,70.07,1448.1088237435872,27.7058,27.7058,27.6939,27.6979,1448.1088
2005-09-09 13:00:00,70.07,70.17,70.07,70.1,7463.330091601565,27.6979,27.7374,27.6979,27.7097,7463.3301
2005-09-09 13:05:00,70.11,70.13,70.1,70.11,264892.52175863466,27.7137,27.7216,27.7097,27.7137,264892.5218
2005-09-09 13:10:00,70.11,70.2,70.1,70.18,4232.933484788948,27.7137,27.7493,27.7097,27.7414,4232.9335
2005-09-09 13:15:00,70.18,70.2,70.13,70.13,7908.902037368823,27.7414,27.7493,27.7216,27.7216,7908.902
2005-09-09 13:20:00,70.14,70.2,70.14,70.2,3453.182579696246,27.7255,27.7493,27.7255,27.7493,3453.1826
2005-09-09 13:25:00,70.18,70.19,70.17,70.17,1893.6807695108448,27.7414,27.7453,27.7374,27.7374,1893.6808
2005-09-09 13:30:00,70.16,70.18,70.16,70.17,2005.0737559526592,27.7335,27.7414,27.7335,27.7374,2005.0738
2005-09-09 13:35:00,70.17,70.18,70.14,70.14,3230.396606812618,27.7374,27.7414,27.7255,27.7255,3230.3966
2005-09-09 13:40:00,70.17,70.2,70.17,70.2,5346.863349207091,27.7374,27.7493,27.7374,27.7493,5346.8633
2005-09-09 13:45:00,70.18,70.22,70.11,70.22,8243.080996694265,27.7414,27.7572,27.7137,27.7572,8243.081
2005-09-09 13:50:00,70.22,70.24,70.18,70.24,12810.193440808656,27.7572,27.7651,27.7414,27.7651,12810.1934
2005-09-09 13:55:00,70.25,70.25,70.22,70.23,3787.3615390216896,27.769,27.769,27.7572,27.7611,3787.3615
2005-09-09 14:00:00,70.23,70.24,70.19,70.19,3564.575566138061,27.7611,27.7651,27.7453,27.7453,3564.5756
2005-09-09 14:05:00,70.17,70.19,70.17,70.18,2896.2176474871744,27.7374,27.7453,27.7374,27.7414,2896.2176
2005-09-09 14:10:00,70.19,70.2,70.19,70.19,4455.719457672576,27.7453,27.7493,27.7453,27.7453,4455.7195
2005-09-09 14:15:00,70.2,70.2,70.17,70.18,2562.0386881617314,27.7493,27.7493,27.7374,27.7414,2562.0387
2005-09-09 14:20:00,70.19,70.25,70.19,70.24,5681.042308532535,27.7453,27.769,27.7453,27.7651,5681.0423
2005-09-09 14:25:00,70.2,70.2,70.17,70.17,4010.1475119053184,27.7493,27.7493,27.7374,27.7374,4010.1475
2005-09-09 14:30:00,70.18,70.24,70.18,70.24,6349.400227183421,27.7414,27.7651,27.7414,27.7651,6349.4002
2005-09-09 14:35:00,70.24,70.24,70.1,70.14,8354.47398313608,27.7651,27.7651,27.7097,27.7255,8354.474
2005-09-09 14:40:00,70.13,70.17,70.13,70.15,4567.11244411439,27.7216,27.7374,27.7216,27.7295,4567.1124
2005-09-09 14:45:00,70.15,70.18,70.15,70.18,3898.754525463504,27.7295,27.7414,27.7295,27.7414,3898.7545
2005-09-09 14:50:00,70.18,70.18,70.15,70.15,2562.0386881617314,27.7414,27.7414,27.7295,27.7295,2562.0387
2005-09-09 14:55:00,70.16,70.2,70.1,70.1,10582.33371197237,27.7335,27.7493,27.7097,27.7097,10582.3337
2005-09-09 15:00:00,70.1,70.15,70.1,70.11,5346.863349207091,27.7097,27.7295,27.7097,27.7137,5346.8633
2005-09-09 15:05:00,70.1,70.13,70.08,70.08,5012.684389881648,27.7097,27.7216,27.7018,27.7018,5012.6844
2005-09-09 15:10:00,70.04,70.11,69.99,70.11,5346.863349207091,27.686,27.7137,27.6663,27.7137,5346.8633
2005-09-09 15:15:00,70.13,70.15,70.08,70.15,15260.839142528574,27.7216,27.7295,27.7018,27.7295,15260.8391
2005-09-09 15:20:00,70.13,70.17,70.09,70.09,9802.582806879667,27.7216,27.7374,27.7058,27.7058,9802.5828
2005-09-09 15:25:00,70.09,70.17,70.09,70.17,6794.972172950679,27.7058,27.7374,27.7058,27.7374,6794.9722
2005-09-09 15:30:00,70.17,70.17,70.09,70.09,9022.831901786967,27.7374,27.7374,27.7058,27.7058,9022.8319
2005-09-09 15:35:00,70.09,70.16,70.09,70.16,9579.79683399604,27.7058,27.7335,27.7058,27.7335,9579.7968
2005-09-09 15:40:00,70.16,70.18,70.16,70.18,10025.368779763296,27.7335,27.7414,27.7335,27.7414,10025.3688
2005-09-09 15:45:00,70.18,70.21,70.16,70.17,11807.656562832326,27.7414,27.7532,27.7335,27.7374,11807.6566
2005-09-09 15:50:00,70.17,70.21,70.16,70.16,30521.678285057147,27.7374,27.7532,27.7335,27.7335,30521.6783
2005-09-09 15:55:00,70.16,70.19,70.16,70.17,22167.204301921065,27.7335,27.7453,27.7335,27.7374,22167.2043
2005-09-12 09:30:00,70.22,70.22,70.02,70.02,8243.080996694265,27.7572,27.7572,27.6781,27.6781,8243.081
2005-09-12 09:35:00,70.0,70.07,69.75,69.75,13701.337332343172,27.6702,27.6979,27.5714,27.5714,13701.3373
2005-09-12 09:40:00,69.74,69.91,69.74,69.76,15706.41108829583,27.5674,27.6346,27.5674,27.5753,15706.4111
2005-09-12 09:45:00,69.76,69.8,69.39,69.8,22167.204301921065,27.5753,27.5912,27.4291,27.5912,22167.2043
2005-09-12 09:50:00,69.75,69.76,69.62,69.66,10025.368779763296,27.5714,27.5753,27.52,27.5358,10025.3688
2005-09-12 09:55:00,69.65,69.75,69.56,69.56,16263.376020504904,27.5319,27.5714,27.4963,27.4963,16263.376
2005-09-12 10:00:00,69.56,69.73,69.51,69.52,14035.516291668617,27.4963,27.5635,27.4765,27.4805,14035.5163
2005-09-12 10:05:00,69.52,69.62,69.44,69.62,22612.776247688325,27.4805,27.52,27.4488,27.52,22612.7762
2005-09-12 10:10:00,69.57,69.65,69.55,69.61,8577.259956019709,27.5002,27.5319,27.4923,27.516,8577.26
2005-09-12 10:15:00,69.57,69.57,69.32,69.39,19159.59366799208,27.5002,27.5002,27.4014,27.4291,19159.5937
2005-09-12 10:20:00,69.39,69.59,69.39,69.54,17934.270817132117,27.4291,27.5081,27.4291,27.4884,17934.2708
2005-09-12 10:25:00,69.52,69.62,69.4,69.44,12921.586427250471,27.4805,27.52,27.433,27.4488,12921.5864
2005-09-12 10:30:00,69.45,69.55,69.34,69.51,21164.66742394474,27.4528,27.4923,27.4093,27.4765,21164.6674
2005-09-12 10:35:00,69.52,69.61,69.52,69.6,13812.730318784988,27.4805,27.516,27.4805,27.5121,13812.7303
2005-09-12 10:40:00,69.6,69.82,69.6,69.82,12921.586427250471,27.5121,27.5991,27.5121,27.5991,12921.5864
2005-09-12 10:45:00,69.79,69.81,69.7,69.73,15372.232128970389,27.5872,27.5951,27.5516,27.5635,15372.2321
2005-09-12 10:50:00,69.74,69.79,69.68,69.72,8577.259956019709,27.5674,27.5872,27.5437,27.5595,8577.26
2005-09-12 10:55:00,69.7,69.73,69.67,69.73,12698.80045436684,27.5516,27.5635,27.5398,27.5635,12698.8005
2005-09-12 11:00:00,69.74,69.74,69.68,69.69,13255.765386575917,27.5674,27.5674,27.5437,27.5477,13255.7654
2005-09-12 11:05:00,69.68,69.78,69.68,69.78,12587.407467925028,27.5437,27.5832,27.5437,27.5832,12587.4075
2005-09-12 11:10:00,69.79,69.94,69.79,69.84,21944.41832903744,27.5872,27.6465,27.5872,27.607,21944.4183
2005-09-12 11:15:00,69.83,69.88,69.8,69.8,20719.09547817748,27.603,27.6228,27.5912,27.5912,20719.0955
2005-09-12 11:20:00,69.8,69.81,69.64,69.65,20384.916518852035,27.5912,27.5951,27.5279,27.5319,20384.9165
2005-09-12 11:25:00,69.65,69.72,69.64,69.64,13812.730318784988,27.5319,27.5595,27.5279,27.5279,13812.7303
2005-09-12 11:30:00,69.64,69.64,69.57,69.59,17822.877830690304,27.5279,27.5279,27.5002,27.5081,17822.8778
2005-09-12 11:35:00,69.59,69.59,69.52,69.52,28516.604529104487,27.5081,27.5081,27.4805,27.4805,28516.6045
2005-09-12 11:40:00,69.52,69.52,69.46,69.46,16931.73393915579,27.4805,27.4805,27.4568,27.4568,16931.7339
2005-09-12 11:45:00,69.47,69.48,69.43,69.43,17377.305884923047,27.4607,27.4647,27.4449,27.4449,17377.3059
2005-09-12 11:50:00,69.44,69.45,69.4,69.44,8020.295023810637,27.4488,27.4528,27.433,27.4488,8020.295
2005-09-12 11:55:00,69.44,69.53,69.44,69.53,17154.519912039417,27.4488,27.4844,27.4488,27.4844,17154.5199
2005-09-12 12:00:00,69.53,69.54,69.5,69.54,9579.79683399604,27.4844,27.4884,27.4726,27.4884,9579.7968
2005-09-12 12:05:00,69.54,69.56,69.52,69.52,38987.54525463504,27.4884,27.4963,27.4805,27.4805,38987.5453
2005-09-12 12:10:00,69.52,69.59,69.52,69.56,34977.39774272972,27.4805,27.5081,27.4805,27.4963,34977.3977
2005-09-12 12:15:00,69.56,69.56,69.5,69.53,11250.691630623254,27.4963,27.4963,27.4726,27.4844,11250.6916
2005-09-12 12:20:00,69.53,69.59,69.47,69.57,15372.232128970389,27.4844,27.5081,27.4607,27.5002,15372.2321
2005-09-12 12:25:00,69.57,69.57,69.55,69.56,73185.19209227206,27.5002,27.5002,27.4923,27.4963,73185.1921
2005-09-12 12:30:00,69.56,69.56,69.46,69.46,8577.259956019709,27.4963,27.4963,27.4568,27.4568,8577.26
2005-09-12 12:35:00,69.46,69.48,69.45,69.45,9245.617874670595,27.4568,27.4647,27.4528,27.4528,9245.6179
2005-09-12 12:40:00,69.45,69.45,69.38,69.38,6906.365159392493,27.4528,27.4528,27.4251,27.4251,6906.3652
2005-09-12 12:45:00,69.38,69.45,69.38,69.45,44557.19457672576,27.4251,27.4528,27.4251,27.4528,44557.1946
2005-09-12 12:50:00,69.44,69.44,69.37,69.37,5012.684389881648,27.4488,27.4488,27.4212,27.4212,5012.6844
2005-09-12 12:55:00,69.36,69.39,69.36,69.37,16486.16199338853,27.4172,27.4291,27.4172,27.4212,16486.162
2005-09-12 13:00:00,69.37,69.37,69.34,69.35,6238.007240741606,27.4212,27.4212,27.4093,27.4133,6238.0072
2005-09-12 13:05:00,69.36,69.37,69.33,69.33,9691.189820437854,27.4172,27.4212,27.4054,27.4054,9691.1898
2005-09-12 13:10:00,69.34,69.34,69.31,69.32,9579.79683399604,27.4093,27.4093,27.3975,27.4014,9579.7968
2005-09-12 13:15:00,69.31,69.32,69.25,69.27,26845.70973247728,27.3975,27.4014,27.3737,27.3816,26845.7097
2005-09-12 13:20:00,69.28,69.28,69.25,69.25,3675.968552579875,27.3856,27.3856,27.3737,27.3737,3675.9686
2005-09-12 13:25:00,69.24,69.24,69.12,69.12,15706.41108829583,27.3698,27.3698,27.3224,27.3224,15706.4111
2005-09-12 13:30:00,69.12,69.12,69.01,69.03,19605.16561375933,27.3224,27.3224,27.2789,27.2868,19605.1656
2005-09-12 13:35:00,69.03,69.11,69.03,69.11,23058.348193455586,27.2868,27.3184,27.2868,27.3184,23058.3482
2005-09-12 13:40:00,69.11,69.14,69.07,69.14,22612.776247688325,27.3184,27.3303,27.3026,27.3303,22612.7762
2005-09-12 13:45:00,69.14,69.3,69.13,69.18,15706.41108829583,27.3303,27.3935,27.3263,27.3461,15706.4111
2005-09-12 13:50:00,69.17,69.18,69.13,69.13,15260.839142528574,27.3421,27.3461,27.3263,27.3263,15260.8391
2005-09-12 13:55:00,69.09,69.11,69.01,69.02,17043.126925597604,27.3105,27.3184,27.2789,27.2828,17043.1269
2005-09-12 14:00:00,69.03,69.08,69.0,69.08,18602.628735783004,27.2868,27.3065,27.2749,27.3065,18602.6287
2005-09-12 14:05:00,69.06,69.12,69.0,69.11,27068.4957053609,27.2986,27.3224,27.2749,27.3184,27068.4957
2005-09-12 14:10:00,69.11,69.22,69.07,69.19,18268.44977645756,27.3184,27.3619,27.3026,27.35,18268.4498
2005-09-12 14:15:00,69.19,69.2,69.12,69.13,11696.263576390513,27.35,27.354,27.3224,27.3263,11696.2636
2005-09-12 14:20:00,69.12,69.17,69.12,69.17,29741.927379964447,27.3224,27.3421,27.3224,27.3421,29741.9274
2005-09-12 14:25:00,69.19,69.21,69.09,69.15,18379.842762899378,27.35,27.3579,27.3105,27.3342,18379.8428
2005-09-12 14:30:00,69.17,69.17,69.12,69.15,24840.63597652461,27.3421,27.3421,27.3224,27.3342,24840.636
2005-09-12 14:35:00,69.16,69.18,69.12,69.18,23281.13416633921,27.3382,27.3461,27.3224,27.3461,23281.1342
2005-09-12 14:40:00,69.18,69.21,69.18,69.19,8131.688010252452,27.3461,27.3579,27.3461,27.35,8131.688
2005-09-12 14:45:00,69.19,69.21,69.18,69.21,16486.16199338853,27.35,27.3579,27.3461,27.3579,16486.162
2005-09-12 14:50:00,69.21,69.29,69.19,69.28,24172.27805787373,27.3579,27.3896,27.35,27.3856,24172.2781
2005-09-12 14:55:00,69.28,69.28,69.2,69.21,16931.73393915579,27.3856,27.3856,27.354,27.3579,16931.7339
2005-09-12 15:00:00,69.21,69.24,69.17,69.21,39210.33122751867,27.3579,27.3698,27.3421,27.3579,39210.3312
2005-09-12 15:05:00,69.21,69.22,69.21,69.22,8354.47398313608,27.3579,27.3619,27.3579,27.3619,8354.474
2005-09-12 15:10:00,69.22,69.25,69.15,69.25,33306.502946102504,27.3619,27.3737,27.3342,27.3737,33306.5029
2005-09-12 15:15:00,69.26,69.31,69.24,69.27,24840.63597652461,27.3777,27.3975,27.3698,27.3816,24840.636
2005-09-12 15:20:00,69.27,69.27,69.18,69.2,26734.316746035456,27.3816,27.3816,27.3461,27.354,26734.3167
2005-09-12 15:25:00,69.2,69.24,69.18,69.24,16931.73393915579,27.354,27.3698,27.3461,27.3698,16931.7339
2005-09-12 15:30:00,69.24,69.24,69.13,69.18,29073.56946131356,27.3698,27.3698,27.3263,27.3461,29073.5695
2005-09-12 15:35:00,69.18,69.21,69.15,69.18,39990.08213261137,27.3461,27.3579,27.3342,27.3461,39990.0821
2005-09-12 15:40:00,69.18,69.21,69.16,69.21,18714.02172222482,27.3461,27.3579,27.3382,27.3579,18714.0217
2005-09-12 15:45:00,69.21,69.21,69.08,69.11,42552.1208207731,27.3579,27.3579,27.3065,27.3184,42552.1208
2005-09-12 15:50:00,69.12,69.12,69.06,69.06,45336.94548181846,27.3224,27.3224,27.2986,27.2986,45336.9455
2005-09-12 15:55:00,69.07,69.12,69.07,69.1,44445.80159028395,27.3026,27.3224,27.3026,27.3144,44445.8016
2005-09-13 09:30:00,69.1,69.12,69.0,69.04,20496.30950529385,27.3144,27.3224,27.2749,27.2907,20496.3095
2005-09-13 09:35:00,68.99,69.03,68.7,69.03,12030.442535715956,27.271,27.2868,27.1563,27.2868,12030.4425
2005-09-13 09:40:00,69.03,69.46,69.03,69.37,24506.45701719917,27.2868,27.4568,27.2868,27.4212,24506.457
2005-09-13 09:45:00,69.35,69.35,68.9,69.2,24395.06403075736,27.4133,27.4133,27.2354,27.354,24395.064
2005-09-13 09:50:00,69.16,69.2,68.88,69.1,17043.126925597604,27.3382,27.354,27.2275,27.3144,17043.1269
2005-09-13 09:55:00,69.1,69.2,68.95,68.95,11584.870589948698,27.3144,27.354,27.2552,27.2552,11584.8706
2005-09-13 10:00:00,68.97,69.12,68.9,68.91,13144.3724001341,27.2631,27.3224,27.2354,27.2393,13144.3724
2005-09-13 10:05:00,68.87,69.03,68.81,69.02,16263.376020504904,27.2235,27.2868,27.1998,27.2828,16263.376
2005-09-13 10:10:00,69.01,69.02,68.91,68.94,5681.042308532535,27.2789,27.2828,27.2393,27.2512,5681.0423
2005-09-13 10:15:00,68.94,68.95,68.83,68.83,7574.723078043379,27.2512,27.2552,27.2077,27.2077,7574.7231
2005-09-13 10:20:00,68.81,68.85,68.78,68.83,14369.695250994058,27.1998,27.2156,27.188,27.2077,14369.6953
2005-09-13 10:25:00,68.84,68.92,68.83,68.84,8243.080996694265,27.2117,27.2433,27.2077,27.2117,8243.081
2005-09-13 10:30:00,68.84,68.89,68.83,68.84,7686.116064485194,27.2117,27.2314,27.2077,27.2117,7686.1161
2005-09-13 10:35:00,68.85,68.86,68.78,68.82,3564.575566138061,27.2156,27.2196,27.188,27.2038,3564.5756
2005-09-13 10:40:00,68.82,68.86,68.69,68.69,6683.579186508864,27.2038,27.2196,27.1524,27.1524,6683.5792
2005-09-13 10:45:00,68.68,68.75,68.63,68.72,9134.22488822878,27.1484,27.1761,27.1287,27.1642,9134.2249
2005-09-13 10:50:00,68.72,68.75,68.68,68.69,10470.940725530554,27.1642,27.1761,27.1484,27.1524,10470.9407
2005-09-13 10:55:00,68.68,68.71,68.68,68.7,5346.863349207091,27.1484,27.1603,27.1484,27.1563,5346.8633
2005-09-13 11:00:00,68.7,68.84,68.63,68.63,11362.08461706507,27.1563,27.2117,27.1287,27.1287,11362.0846
2005-09-13 11:05:00,68.65,68.8,68.65,68.78,8020.295023810637,27.1366,27.1959,27.1366,27.188,8020.295
2005-09-13 11:10:00,68.76,68.76,68.63,68.63,3119.003620370803,27.1801,27.1801,27.1287,27.1287,3119.0036
2005-09-13 11:15:00,68.63,68.72,68.63,68.68,8354.47398313608,27.1287,27.1642,27.1287,27.1484,8354.474
2005-09-13 11:20:00,68.67,68.68,68.63,68.68,2896.2176474871744,27.1445,27.1484,27.1287,27.1484,2896.2176
2005-09-13 11:25:00,68.68,68.69,68.63,68.68,4344.326471230762,27.1484,27.1524,27.1287,27.1484,4344.3265
2005-09-13 11:30:00,68.64,68.67,68.64,68.65,5792.435294974349,27.1326,27.1445,27.1326,27.1366,5792.4353
2005-09-13 11:35:00,68.66,68.74,68.66,68.72,4901.291403439834,27.1405,27.1721,27.1405,27.1642,4901.2914
2005-09-13 11:40:00,68.72,68.81,68.71,68.78,8354.47398313608,27.1642,27.1998,27.1603,27.188,8354.474
2005-09-13 11:45:00,68.77,68.86,68.76,68.86,6794.972172950679,27.184,27.2196,27.1801,27.2196,6794.9722
2005-09-13 11:50:00,68.81,68.82,68.77,68.79,5012.684389881648,27.1998,27.2038,27.184,27.1919,5012.6844
2005-09-13 11:55:00,68.78,68.79,68.72,68.72,3007.610633928989,27.188,27.1919,27.1642,27.1642,3007.6106
2005-09-13 12:00:00,68.72,68.72,68.65,68.66,3341.789593254432,27.1642,27.1642,27.1366,27.1405,3341.7896
2005-09-13 12:05:00,68.66,68.66,68.59,68.6,2562.0386881617314,27.1405,27.1405,27.1129,27.1168,2562.0387
2005-09-13 12:10:00,68.6,68.66,68.59,68.64,6126.614254299792,27.1168,27.1405,27.1129,27.1326,6126.6143
2005-09-13 12:15:00,68.64,68.65,68.64,68.65,445.5719457672576,27.1326,27.1366,27.1326,27.1366,445.5719
2005-09-13 12:20:00,68.64,68.73,68.61,68.73,14592.481223877689,27.1326,27.1682,27.1208,27.1682,14592.4812
2005-09-13 12:25:00,68.73,68.77,68.73,68.74,3119.003620370803,27.1682,27.184,27.1682,27.1721,3119.0036
2005-09-13 12:30:00,68.77,68.77,68.74,68.74,3341.789593254432,27.184,27.184,27.1721,27.1721,3341.7896
2005-09-13 12:35:00,68.74,68.75,68.74,68.75,2227.859728836288,27.1721,27.1761,27.1721,27.1761,2227.8597
2005-09-13 12:40:00,68.75,68.75,68.72,68.72,5569.6493220907205,27.1761,27.1761,27.1642,27.1642,5569.6493
2005-09-13 12:45:00,68.71,68.72,68.62,68.67,5569.6493220907205,27.1603,27.1642,27.1247,27.1445,5569.6493
2005-09-13 12:50:00,68.67,68.68,68.67,68.68,4789.89841699802,27.1445,27.1484,27.1445,27.1484,4789.8984
2005-09-13 12:55:00,68.68,68.72,68.66,68.68,7017.758145834308,27.1484,27.1642,27.1405,27.1484,7017.7581
2005-09-13 13:00:00,68.68,68.68,68.54,68.54,8911.438915345152,27.1484,27.1484,27.0931,27.0931,8911.4389
2005-09-13 13:05:00,68.56,68.57,68.48,68.5,9913.975793321482,27.101,27.1049,27.0694,27.0773,9913.9758
2005-09-13 13:10:00,68.51,68.51,68.48,68.49,1782.2877830690304,27.0812,27.0812,27.0694,27.0733,1782.2878
2005-09-13 13:15:00,68.49,68.53,68.49,68.53,6238.007240741606,27.0733,27.0891,27.0733,27.0891,6238.0072
2005-09-13 13:20:00,68.53,68.54,68.48,68.49,7351.937105159751,27.0891,27.0931,27.0694,27.0733,7351.9371
2005-09-13 13:25:00,68.5,68.51,68.49,68.49,7240.544118717937,27.0773,27.0812,27.0733,27.0733,7240.5441
2005-09-13 13:30:00,68.48,68.49,68.47,68.49,8354.47398313608,27.0694,27.0733,27.0654,27.0733,8354.474
2005-09-13 13:35:00,68.5,68.5,68.44,68.5,13478.551359459543,27.0773,27.0773,27.0536,27.0773,13478.5514
2005-09-13 13:40:00,68.49,68.5,68.48,68.48,9134.22488822878,27.0733,27.0773,27.0694,27.0694,9134.2249
2005-09-13 13:45:00,68.48,68.5,68.47,68.47,4567.11244411439,27.0694,27.0773,27.0654,27.0654,4567.1124
2005-09-13 13:50:00,68.48,68.49,68.45,68.47,3119.003620370803,27.0694,27.0733,27.0575,27.0654,3119.0036
2005-09-13 13:55:00,68.48,68.5,68.48,68.48,6683.579186508864,27.0694,27.0773,27.0694,27.0694,6683.5792
2005-09-13 14:00:00,68.44,68.44,68.33,68.42,11473.477603506884,27.0536,27.0536,27.0101,27.0457,11473.4776
2005-09-13 14:05:00,68.42,68.5,68.42,68.48,32526.752041009808,27.0457,27.0773,27.0457,27.0694,32526.752
2005-09-13 14:10:00,68.48,68.59,68.48,68.51,16040.590047621274,27.0694,27.1129,27.0694,27.0812,16040.59
2005-09-13 14:15:00,68.51,68.57,68.51,68.55,23949.49208499009,27.0812,27.1049,27.0812,27.097,23949.4921
2005-09-13 14:20:00,68.55,68.7,68.55,68.59,21276.06041038655,27.097,27.1563,27.097,27.1129,21276.0604
2005-09-13 14:25:00,68.59,68.6,68.55,68.57,10248.154752646926,27.1129,27.1168,27.097,27.1049,10248.1548
2005-09-13 14:30:00,68.57,68.59,68.5,68.58,36425.50656647331,27.1049,27.1129,27.0773,27.1089,36425.5066
2005-09-13 14:35:00,68.56,68.58,68.56,68.56,7797.509050927008,27.101,27.1089,27.101,27.101,7797.5091
2005-09-13 14:40:00,68.55,68.55,68.47,68.48,8911.438915345152,27.097,27.097,27.0654,27.0694,8911.4389
2005-09-13 14:45:00,68.47,68.5,68.44,68.5,10136.76176620511,27.0654,27.0773,27.0536,27.0773,10136.7618
2005-09-13 14:50:00,68.5,68.5,68.47,68.47,5681.042308532535,27.0773,27.0773,27.0654,27.0654,5681.0423
2005-09-13 14:55:00,68.47,68.47,68.43,68.43,13478.551359459543,27.0654,27.0654,27.0496,27.0496,13478.5514
2005-09-13 15:00:00,68.44,68.45,68.41,68.42,19048.200681550265,27.0536,27.0575,27.0417,27.0457,19048.2007
2005-09-13 15:05:00,68.43,68.47,68.36,68.47,19270.98665443389,27.0496,27.0654,27.0219,27.0654,19270.9867
2005-09-13 15:10:00,68.47,68.47,68.35,68.37,14146.90927811043,27.0654,27.0654,27.018,27.0259,14146.9093
2005-09-13 15:15:00,68.37,68.38,68.35,68.38,20607.702491735665,27.0259,27.0298,27.018,27.0298,20607.7025
2005-09-13 15:20:00,68.38,68.39,68.33,68.34,11473.477603506884,27.0298,27.0338,27.0101,27.014,11473.4776
2005-09-13 15:25:00,68.34,68.41,68.34,68.41,12364.6214950414,27.014,27.0417,27.014,27.0417,12364.6215
2005-09-13 15:30:00,68.41,68.5,68.41,68.5,30855.85724438259,27.0417,27.0773,27.0417,27.0773,30855.8572
2005-09-13 15:35:00,68.5,68.5,68.44,68.49,43331.8717258658,27.0773,27.0773,27.0536,27.0733,43331.8717
2005-09-13 15:40:00,68.5,68.5,68.36,68.37,18157.056790015748,27.0773,27.0773,27.0219,27.0259,18157.0568
2005-09-13 15:45:00,68.37,68.48,68.36,68.48,37316.65045800783,27.0259,27.0694,27.0219,27.0694,37316.6505
2005-09-13 15:50:00,68.47,68.47,68.44,68.47,16597.554979830347,27.0654,27.0654,27.0536,27.0654,16597.555
2005-09-13 15:55:00,68.46,68.49,68.46,68.47,16263.376020504904,27.0615,27.0733,27.0615,27.0654,16263.376
2005-09-14 09:30:00,68.59,68.92,68.59,68.92,10359.54773908874,27.1129,27.2433,27.1129,27.2433,10359.5477
2005-09-14 09:35:00,68.92,68.92,68.68,68.75,12030.442535715956,27.2433,27.2433,27.1484,27.1761,12030.4425
2005-09-14 09:40:00,68.7,68.77,68.69,68.69,4789.89841699802,27.1563,27.184,27.1524,27.1524,4789.8984
2005-09-14 09:45:00,68.68,68.72,68.59,68.59,8800.045928903339,27.1484,27.1642,27.1129,27.1129,8800.0459
2005-09-14 09:50:00,68.6,68.74,68.6,68.65,12587.407467925028,27.1168,27.1721,27.1168,27.1366,12587.4075
2005-09-14 09:55:00,68.68,68.69,68.56,68.61,1893.6807695108448,27.1484,27.1524,27.101,27.1208,1893.6808
2005-09-14 10:00:00,68.56,68.59,68.48,68.49,8465.866969577895,27.101,27.1129,27.0694,27.0733,8465.867
2005-09-14 10:05:00,68.5,68.57,68.46,68.52,12587.407467925028,27.0773,27.1049,27.0615,27.0852,12587.4075
2005-09-14 10:10:00,68.52,68.6,68.5,68.6,10916.51267129781,27.0852,27.1168,27.0773,27.1168,10916.5127
2005-09-14 10:15:00,68.63,68.66,68.43,68.48,8688.652942461524,27.1287,27.1405,27.0496,27.0694,8688.6529
2005-09-14 10:20:00,68.48,68.56,68.44,68.44,6015.221267857978,27.0694,27.101,27.0536,27.0536,6015.2213
2005-09-14 10:25:00,68.44,68.44,68.33,68.33,5235.470362765277,27.0536,27.0536,27.0101,27.0101,5235.4704
2005-09-14 10:30:00,68.34,68.51,68.33,68.43,12698.80045436684,27.014,27.0812,27.0101,27.0496,12698.8005
2005-09-14 10:35:00,68.43,68.54,68.37,68.45,5903.828281416163,27.0496,27.0931,27.0259,27.0575,5903.8283
2005-09-14 10:40:00,68.45,68.59,68.41,68.41,14035.516291668617,27.0575,27.1129,27.0417,27.0417,14035.5163
2005-09-14 10:45:00,68.36,68.4,68.33,68.35,9134.22488822878,27.0219,27.0377,27.0101,27.018,9134.2249
2005-09-14 10:50:00,68.35,68.36,68.28,68.34,9022.831901786967,27.018,27.0219,26.9903,27.014,9022.8319
2005-09-14 10:55:00,68.33,68.39,68.33,68.33,5012.684389881648,27.0101,27.0338,27.0101,27.0101,5012.6844
2005-09-14 11:00:00,68.33,68.37,68.33,68.33,5903.828281416163,27.0101,27.0259,27.0101,27.0101,5903.8283
2005-09-14 11:05:00,68.32,68.58,68.32,68.53,16820.340952713974,27.0061,27.1089,27.0061,27.0891,16820.341
2005-09-14 11:10:00,68.53,68.53,68.46,68.47,11807.656562832326,27.0891,27.0891,27.0615,27.0654,11807.6566
2005-09-14 11:15:00,68.48,68.48,68.37,68.42,8688.652942461524,27.0694,27.0694,27.0259,27.0457,8688.6529
2005-09-14 11:20:00,68.42,68.45,68.42,68.42,7240.544118717937,27.0457,27.0575,27.0457,27.0457,7240.5441
2005-09-14 11:25:00,68.42,68.43,68.4,68.41,3787.3615390216896,27.0457,27.0496,27.0377,27.0417,3787.3615
2005-09-14 11:30:00,68.41,68.52,68.41,68.52,8243.080996694265,27.0417,27.0852,27.0417,27.0852,8243.081
2005-09-14 11:35:00,68.53,68.64,68.53,68.61,5346.863349207091,27.0891,27.1326,27.0891,27.1208,5346.8633
2005-09-14 11:40:00,68.61,68.61,68.53,68.53,3119.003620370803,27.1208,27.1208,27.0891,27.0891,3119.0036
2005-09-14 11:45:00,68.54,68.54,68.48,68.49,5235.470362765277,27.0931,27.0931,27.0694,27.0733,5235.4704
2005-09-14 11:50:00,68.5,68.5,68.49,68.5,5012.684389881648,27.0773,27.0773,27.0733,27.0773,5012.6844
2005-09-14 11:55:00,68.51,68.51,68.5,68.5,4789.89841699802,27.0812,27.0812,27.0773,27.0773,4789.8984
2005-09-14 12:00:00,68.5,68.5,68.46,68.5,5903.828281416163,27.0773,27.0773,27.0615,27.0773,5903.8283
2005-09-14 12:05:00,68.5,68.56,68.5,68.55,3341.789593254432,27.0773,27.101,27.0773,27.097,3341.7896
2005-09-14 12:10:00,68.55,68.56,68.53,68.54,2339.252715278102,27.097,27.101,27.0891,27.0931,2339.2527
2005-09-14 12:15:00,68.54,68.55,68.48,68.48,4901.291403439834,27.0931,27.097,27.0694,27.0694,4901.2914
2005-09-14 12:20:00,68.48,68.48,68.43,68.43,1782.2877830690304,27.0694,27.0694,27.0496,27.0496,1782.2878
2005-09-14 12:25:00,68.42,68.47,68.37,68.44,19716.558600201148,27.0457,27.0654,27.0259,27.0536,19716.5586
2005-09-14 12:30:00,68.45,68.46,68.44,68.44,2450.645701719917,27.0575,27.0615,27.0536,27.0536,2450.6457
2005-09-14 12:35:00,68.44,68.45,68.42,68.42,2673.4316746035456,27.0536,27.0575,27.0457,27.0457,2673.4317
2005-09-14 12:40:00,68.42,68.42,68.37,68.38,7240.544118717937,27.0457,27.0457,27.0259,27.0298,7240.5441
2005-09-14 12:45:00,68.38,68.46,68.37,68.42,10805.119684855998,27.0298,27.0615,27.0259,27.0457,10805.1197
2005-09-14 12:50:00,68.42,68.42,68.38,68.38,4232.933484788948,27.0457,27.0457,27.0298,27.0298,4232.9335
2005-09-14 12:55:00,68.37,68.51,68.36,68.46,6683.579186508864,27.0259,27.0812,27.0219,27.0615,6683.5792
2005-09-14 13:00:00,68.46,68.49,68.44,68.49,5903.828281416163,27.0615,27.0733,27.0536,27.0733,5903.8283
2005-09-14 13:05:00,68.5,68.56,68.5,68.53,5012.684389881648,27.0773,27.101,27.0773,27.0891,5012.6844
2005-09-14 13:10:00,68.54,68.56,68.49,68.49,2339.252715278102,27.0931,27.101,27.0733,27.0733,2339.2527
2005-09-14 13:15:00,68.48,68.51,68.47,68.51,3341.789593254432,27.0694,27.0812,27.0654,27.0812,3341.7896
2005-09-14 13:20:00,68.51,68.51,68.46,68.46,2562.0386881617314,27.0812,27.0812,27.0615,27.0615,2562.0387
2005-09-14 13:25:00,68.46,68.49,68.46,68.49,2450.645701719917,27.0615,27.0733,27.0615,27.0733,2450.6457
2005-09-14 13:30:00,68.48,68.48,68.43,68.43,1002.5368779763296,27.0694,27.0694,27.0496,27.0496,1002.5369
2005-09-14 13:35:00,68.43,68.44,68.35,68.35,3787.3615390216896,27.0496,27.0536,27.018,27.018,3787.3615
2005-09-14 13:40:00,68.37,68.42,68.35,68.4,23058.348193455586,27.0259,27.0457,27.018,27.0377,23058.3482
2005-09-14 13:45:00,68.4,68.42,68.33,68.33,12030.442535715956,27.0377,27.0457,27.0101,27.0101,12030.4425
2005-09-14 13:50:00,68.33,68.33,68.31,68.31,5124.077376323463,27.0101,27.0101,27.0022,27.0022,5124.0774
2005-09-14 13:55:00,68.3,68.31,68.25,68.27,78086.4834957119,26.9982,27.0022,26.9785,26.9864,78086.4835
2005-09-14 14:00:00,68.27,68.3,68.26,68.27,65499.07602778687,26.9864,26.9982,26.9824,26.9864,65499.076
2005-09-14 14:05:00,68.27,68.33,68.26,68.31,20162.130545968408,26.9864,27.0101,26.9824,27.0022,20162.1305
2005-09-14 14:10:00,68.3,68.33,68.27,68.28,13924.1233052268,26.9982,27.0101,26.9864,26.9903,13924.1233
2005-09-14 14:15:00,68.27,68.27,68.08,68.18,17934.270817132117,26.9864,26.9864,26.9113,26.9508,17934.2708
2005-09-14 14:20:00,68.17,68.33,68.08,68.15,9579.79683399604,26.9468,27.0101,26.9113,26.9389,9579.7968
2005-09-14 14:25:00,68.17,68.17,68.11,68.13,3453.182579696246,26.9468,26.9468,26.9231,26.931,3453.1826
2005-09-14 14:30:00,68.13,68.16,68.08,68.11,7351.937105159751,26.931,26.9429,26.9113,26.9231,7351.9371
2005-09-14 14:35:00,68.12,68.17,68.12,68.15,4901.291403439834,26.9271,26.9468,26.9271,26.9389,4901.2914
2005-09-14 14:40:00,68.16,68.31,68.07,68.19,18379.842762899378,26.9429,27.0022,26.9073,26.9547,18379.8428
2005-09-14 14:45:00,68.23,68.28,68.13,68.22,13144.3724001341,26.9705,26.9903,26.931,26.9666,13144.3724
2005-09-14 14:50:00,68.22,68.23,68.12,68.16,8020.295023810637,26.9666,26.9705,26.9271,26.9429,8020.295
2005-09-14 14:55:00,68.12,68.16,68.12,68.16,5346.863349207091,26.9271,26.9429,26.9271,26.9429,5346.8633
2005-09-14 15:00:00,68.15,68.15,68.04,68.07,24283.67104431554,26.9389,26.9389,26.8954,26.9073,24283.671
2005-09-14 15:05:00,68.07,68.08,67.99,67.99,10916.51267129781,26.9073,26.9113,26.8757,26.8757,10916.5127
2005-09-14 15:10:00,67.99,68.0,67.84,67.94,15595.018101854015,26.8757,26.8796,26.8164,26.8559,15595.0181
2005-09-14 15:15:00,67.94,68.07,67.86,67.86,16931.73393915579,26.8559,26.9073,26.8243,26.8243,16931.7339
2005-09-14 15:20:00,67.85,68.04,67.85,67.96,31301.429190149847,26.8203,26.8954,26.8203,26.8638,31301.4292
2005-09-14 15:25:00,67.96,67.97,67.92,67.93,8243.080996694265,26.8638,26.8678,26.848,26.852,8243.081
2005-09-14 15:30:00,67.92,67.93,67.87,67.91,17043.126925597604,26.848,26.852,26.8282,26.8441,17043.1269
2005-09-14 15:35:00,67.96,67.98,67.89,67.9,24840.63597652461,26.8638,26.8717,26.8361,26.8401,24840.636
2005-09-14 15:40:00,67.92,68.02,67.92,67.97,28293.81855622086,26.848,26.8875,26.848,26.8678,28293.8186
2005-09-14 15:45:00,67.97,68.04,67.97,67.99,25286.20792229187,26.8678,26.8954,26.8678,26.8757,25286.2079
2005-09-14 15:50:00,67.98,68.02,67.95,67.99,12698.80045436684,26.8717,26.8875,26.8599,26.8757,12698.8005
2005-09-14 15:55:00,68.0,68.07,67.98,68.07,38430.58032242597,26.8796,26.9073,26.8717,26.9073,38430.5803
2005-09-15 09:30:00,68.09,68.13,68.03,68.13,22724.16923413014,26.9152,26.931,26.8915,26.931,22724.1692
2005-09-15 09:35:00,68.13,68.23,68.03,68.13,28182.425569779043,26.931,26.9705,26.8915,26.931,28182.4256
2005-09-15 09:40:00,68.12,68.17,68.09,68.1,16486.16199338853,26.9271,26.9468,26.9152,26.9192,16486.162
2005-09-15 09:45:00,68.07,68.18,67.99,68.14,15260.839142528574,26.9073,26.9508,26.8757,26.935,15260.8391
2005-09-15 09:50:00,68.09,68.09,67.96,67.96,18268.44977645756,26.9152,26.9152,26.8638,26.8638,18268.4498
2005-09-15 09:55:00,67.97,68.16,67.97,68.1,13924.1233052268,26.8678,26.9429,26.8678,26.9192,13924.1233
2005-09-15 10:00:00,68.0,68.2,67.91,68.18,15929.19706117946,26.8796,26.9587,26.8441,26.9508,15929.1971
2005-09-15 10:05:00,68.17,68.17,68.01,68.08,13367.158373017728,26.9468,26.9468,26.8836,26.9113,13367.1584
2005-09-15 10:10:00,68.08,68.2,67.99,68.09,15483.625115412202,26.9113,26.9587,26.8757,26.9152,15483.6251
2005-09-15 10:15:00,68.07,68.07,67.94,68.02,12587.407467925028,26.9073,26.9073,26.8559,26.8875,12587.4075
2005-09-15 10:20:00,68.07,68.07,67.87,67.89,10805.119684855998,26.9073,26.9073,26.8282,26.8361,10805.1197
2005-09-15 10:25:00,67.89,67.91,67.87,67.9,6683.579186508864,26.8361,26.8441,26.8282,26.8401,6683.5792
2005-09-15 10:30:00,67.91,68.09,67.91,67.95,11473.477603506884,26.8441,26.9152,26.8441,26.8599,11473.4776
2005-09-15 10:35:00,67.94,68.11,67.93,68.0,14815.267196761317,26.8559,26.9231,26.852,26.8796,14815.2672
2005-09-15 10:40:00,68.01,68.17,67.98,68.04,14703.874210319502,26.8836,26.9468,26.8717,26.8954,14703.8742
2005-09-15 10:45:00,68.02,68.09,67.98,68.04,8020.295023810637,26.8875,26.9152,26.8717,26.8954,8020.295
2005-09-15 10:50:00,68.04,68.25,68.04,68.25,17488.69887136486,26.8954,26.9785,26.8954,26.9785,17488.6989
2005-09-15 10:55:00,68.24,68.25,68.15,68.15,13144.3724001341,26.9745,26.9785,26.9389,26.9389,13144.3724
2005-09-15 11:00:00,68.15,68.23,68.15,68.23,13812.730318784988,26.9389,26.9705,26.9389,26.9705,13812.7303
2005-09-15 11:05:00,68.23,68.27,68.21,68.27,11696.263576390513,26.9705,26.9864,26.9626,26.9864,11696.2636
2005-09-15 11:10:00,68.26,68.28,68.16,68.17,7017.758145834308,26.9824,26.9903,26.9429,26.9468,7017.7581
2005-09-15 11:15:00,68.16,68.25,68.15,68.25,7686.116064485194,26.9429,26.9785,26.9389,26.9785,7686.1161
2005-09-15 11:20:00,68.25,68.32,68.25,68.27,12141.83552215777,26.9785,27.0061,26.9785,26.9864,12141.8355
2005-09-15 11:25:00,68.27,68.35,68.2,68.33,10136.76176620511,26.9864,27.018,26.9587,27.0101,10136.7618
2005-09-15 11:30:00,68.33,68.37,68.29,68.3,9134.22488822878,27.0101,27.0259,26.9943,26.9982,9134.2249
2005-09-15 11:35:00,68.31,68.31,68.28,68.31,2896.2176474871744,27.0022,27.0022,26.9903,27.0022,2896.2176
2005-09-15 11:40:00,68.33,68.33,68.24,68.27,7463.330091601565,27.0101,27.0101,26.9745,26.9864,7463.3301
2005-09-15 11:45:00,68.27,68.32,68.19,68.3,8243.080996694265,26.9864,27.0061,26.9547,26.9982,8243.081
2005-09-15 11:50:00,68.3,68.37,68.3,68.35,6349.400227183421,26.9982,27.0259,26.9982,27.018,6349.4002
2005-09-15 11:55:00,68.35,68.35,68.27,68.29,6349.400227183421,27.018,27.018,26.9864,26.9943,6349.4002
2005-09-15 12:00:00,68.26,68.32,68.18,68.32,8465.866969577895,26.9824,27.0061,26.9508,27.0061,8465.867
2005-09-15 12:05:00,68.32,68.36,68.17,68.28,13144.3724001341,27.0061,27.0219,26.9468,26.9903,13144.3724
2005-09-15 12:10:00,68.28,68.28,68.18,68.22,6572.18620006705,26.9903,26.9903,26.9508,26.9666,6572.1862
2005-09-15 12:15:00,68.24,68.27,68.15,68.16,4901.291403439834,26.9745,26.9864,26.9389,26.9429,4901.2914
2005-09-15 12:20:00,68.16,68.27,68.16,68.23,6460.793213625236,26.9429,26.9864,26.9429,26.9705,6460.7932
2005-09-15 12:25:00,68.22,68.26,68.2,68.24,3230.396606812618,26.9666,26.9824,26.9587,26.9745,3230.3966
2005-09-15 12:30:00,68.25,68.31,68.22,68.22,6572.18620006705,26.9785,27.0022,26.9666,26.9666,6572.1862
2005-09-15 12:35:00,68.21,68.27,68.2,68.27,2562.0386881617314,26.9626,26.9864,26.9587,26.9864,2562.0387
2005-09-15 12:40:00,68.27,68.35,68.27,68.3,2673.4316746035456,26.9864,27.018,26.9864,26.9982,2673.4317
2005-09-15 12:45:00,68.29,68.33,68.29,68.32,3675.968552579875,26.9943,27.0101,26.9943,27.0061,3675.9686
2005-09-15 12:50:00,68.27,68.27,68.23,68.23,4344.326471230762,26.9864,26.9864,26.9705,26.9705,4344.3265
2005-09-15 12:55:00,68.2,68.24,68.2,68.24,5124.077376323463,26.9587,26.9745,26.9587,26.9745,5124.0774
2005-09-15 13:00:00,68.24,68.26,68.23,68.23,4121.540498347133,26.9745,26.9824,26.9705,26.9705,4121.5405
2005-09-15 13:05:00,68.22,68.34,68.19,68.33,6794.972172950679,26.9666,27.014,26.9547,27.0101,6794.9722
2005-09-15 13:10:00,68.33,68.42,68.23,68.24,11473.477603506884,27.0101,27.0457,26.9705,26.9745,11473.4776
2005-09-15 13:15:00,68.24,68.34,68.24,68.34,7240.544118717937,26.9745,27.014,26.9745,27.014,7240.5441
2005-09-15 13:20:00,68.33,68.39,68.31,68.32,8911.438915345152,27.0101,27.0338,27.0022,27.0061,8911.4389
2005-09-15 13:25:00,68.32,68.33,68.24,68.3,8688.652942461524,27.0061,27.0101,26.9745,26.9982,8688.6529
2005-09-15 13:30:00,68.26,68.29,68.24,68.26,11362.08461706507,26.9824,26.9943,26.9745,26.9824,11362.0846
2005-09-15 13:35:00,68.26,68.28,68.24,68.24,3119.003620370803,26.9824,26.9903,26.9745,26.9745,3119.0036
2005-09-15 13:40:00,68.24,68.25,68.21,68.22,10693.726698414182,26.9745,26.9785,26.9626,26.9666,10693.7267
2005-09-15 13:45:00,68.19,68.24,68.19,68.24,6572.18620006705,26.9547,26.9745,26.9547,26.9745,6572.1862
2005-09-15 13:50:00,68.22,68.27,68.21,68.25,7240.544118717937,26.9666,26.9864,26.9626,26.9785,7240.5441
2005-09-15 13:55:00,68.25,68.25,68.19,68.24,9245.617874670595,26.9785,26.9785,26.9547,26.9745,9245.6179
2005-09-15 14:00:00,68.24,68.24,68.22,68.23,5012.684389881648,26.9745,26.9745,26.9666,26.9705,5012.6844
2005-09-15 14:05:00,68.23,68.26,68.23,68.25,8577.259956019709,26.9705,26.9824,26.9705,26.9785,8577.26
2005-09-15 14:10:00,68.24,68.24,68.16,68.16,6460.793213625236,26.9745,26.9745,26.9429,26.9429,6460.7932
2005-09-15 14:15:00,68.16,68.16,68.07,68.08,8354.47398313608,26.9429,26.9429,26.9073,26.9113,8354.474
2005-09-15 14:20:00,68.09,68.16,68.08,68.09,8688.652942461524,26.9152,26.9429,26.9113,26.9152,8688.6529
2005-09-15 14:25:00,68.11,68.2,68.1,68.19,5012.684389881648,26.9231,26.9587,26.9192,26.9547,5012.6844
2005-09-15 14:30:00,68.18,68.23,68.07,68.15,12698.80045436684,26.9508,26.9705,26.9073,26.9389,12698.8005
2005-09-15 14:35:00,68.16,68.2,68.15,68.2,5458.256335648905,26.9429,26.9587,26.9389,26.9587,5458.2563
2005-09-15 14:40:00,68.2,68.24,68.16,68.23,6794.972172950679,26.9587,26.9745,26.9429,26.9705,6794.9722
2005-09-15 14:45:00,68.23,68.24,68.18,68.18,6126.614254299792,26.9705,26.9745,26.9508,26.9508,6126.6143
2005-09-15 14:50:00,68.16,68.21,68.16,68.2,10916.51267129781,26.9429,26.9626,26.9429,26.9587,10916.5127
2005-09-15 14:55:00,68.2,68.2,68.17,68.17,3564.575566138061,26.9587,26.9587,26.9468,26.9468,3564.5756
2005-09-15 15:00:00,68.18,68.19,68.16,68.19,10359.54773908874,26.9508,26.9547,26.9429,26.9547,10359.5477
2005-09-15 15:05:00,68.18,68.2,68.14,68.16,21387.453396828365,26.9508,26.9587,26.935,26.9429,21387.4534
2005-09-15 15:10:00,68.15,68.18,68.15,68.16,18602.628735783004,26.9389,26.9508,26.9389,26.9429,18602.6287
2005-09-15 15:15:00,68.16,68.19,68.16,68.19,9245.617874670595,26.9429,26.9547,26.9429,26.9547,9245.6179
2005-09-15 15:20:00,68.19,68.19,68.16,68.16,10582.33371197237,26.9547,26.9547,26.9429,26.9429,10582.3337
2005-09-15 15:25:00,68.16,68.16,68.04,68.12,11139.29864418144,26.9429,26.9429,26.8954,26.9271,11139.2986
2005-09-15 15:30:00,68.12,68.12,68.0,68.02,19605.16561375933,26.9271,26.9271,26.8796,26.8875,19605.1656
2005-09-15 15:35:00,68.01,68.06,68.01,68.06,52354.70362765277,26.8836,26.9033,26.8836,26.9033,52354.7036
2005-09-15 15:40:00,68.06,68.09,68.03,68.06,15038.053169644943,26.9033,26.9152,26.8915,26.9033,15038.0532
2005-09-15 15:45:00,68.06,68.09,68.06,68.09,16597.554979830347,26.9033,26.9152,26.9033,26.9152,16597.555
2005-09-15 15:50:00,68.08,68.13,68.07,68.09,16040.590047621274,26.9113,26.931,26.9073,26.9152,16040.59
2005-09-15 15:55:00,68.09,68.16,68.07,68.16,23726.70611210647,26.9152,26.9429,26.9073,26.9429,23726.7061
2005-09-16 09:30:00,68.05,68.06,67.91,68.0,255089.938951755,26.8994,26.9033,26.8441,26.8796,255089.939
2005-09-16 09:35:00,67.95,68.11,67.95,68.02,9468.403847554224,26.8599,26.9231,26.8599,26.8875,9468.4038
2005-09-16 09:40:00,67.98,68.08,67.89,67.98,9913.975793321482,26.8717,26.9113,26.8361,26.8717,9913.9758
2005-09-16 09:45:00,68.03,68.05,67.9,67.9,10805.119684855998,26.8915,26.8994,26.8401,26.8401,10805.1197
2005-09-16 09:50:00,67.9,67.93,67.67,67.67,30967.250230824404,26.8401,26.852,26.7492,26.7492,30967.2502
2005-09-16 09:55:00,67.67,67.88,67.57,67.59,17711.48484424849,26.7492,26.8322,26.7097,26.7176,17711.4848
2005-09-16 10:00:00,67.58,67.75,67.55,67.62,26065.95882738457,26.7136,26.7808,26.7018,26.7294,26065.9588
2005-09-16 10:05:00,67.62,67.72,67.58,67.6,36982.47149868238,26.7294,26.769,26.7136,26.7215,36982.4715
2005-09-16 10:10:00,67.58,67.82,67.47,67.82,32303.966068126178,26.7136,26.8085,26.6701,26.8085,32303.9661
2005-09-16 10:15:00,67.8,67.82,67.58,67.58,23281.13416633921,26.8006,26.8085,26.7136,26.7136,23281.1342
2005-09-16 10:20:00,67.59,67.62,67.56,67.58,18045.66380357393,26.7176,26.7294,26.7057,26.7136,18045.6638
2005-09-16 10:25:00,67.58,67.78,67.53,67.7,27514.06765112816,26.7136,26.7927,26.6938,26.761,27514.0677
2005-09-16 10:30:00,67.69,67.75,67.64,67.64,16486.16199338853,26.7571,26.7808,26.7373,26.7373,16486.162
2005-09-16 10:35:00,67.6,67.63,67.58,67.59,18714.02172222482,26.7215,26.7334,26.7136,26.7176,18714.0217
2005-09-16 10:40:00,67.59,67.66,67.55,67.62,15706.41108829583,26.7176,26.7452,26.7018,26.7294,15706.4111
2005-09-16 10:45:00,67.61,67.7,67.58,67.61,15260.839142528574,26.7255,26.761,26.7136,26.7255,15260.8391
2005-09-16 10:50:00,67.6,67.67,67.54,67.67,20162.130545968408,26.7215,26.7492,26.6978,26.7492,20162.1305
2005-09-16 10:55:00,67.63,67.63,67.52,67.54,15706.41108829583,26.7334,26.7334,26.6899,26.6978,15706.4111
2005-09-16 11:00:00,67.55,67.61,67.49,67.49,17488.69887136486,26.7018,26.7255,26.678,26.678,17488.6989
2005-09-16 11:05:00,67.49,67.52,67.46,67.51,18268.44977645756,26.678,26.6899,26.6662,26.6859,18268.4498
2005-09-16 11:10:00,67.51,67.57,67.48,67.54,25286.20792229187,26.6859,26.7097,26.6741,26.6978,25286.2079
2005-09-16 11:15:00,67.54,67.54,67.47,67.48,20719.09547817748,26.6978,26.6978,26.6701,26.6741,20719.0955
2005-09-16 11:20:00,67.47,67.55,67.46,67.54,31078.643217266217,26.6701,26.7018,26.6662,26.6978,31078.6432
2005-09-16 11:25:00,67.54,67.58,67.54,67.55,18268.44977645756,26.6978,26.7136,26.6978,26.7018,18268.4498
2005-09-16 11:30:00,67.54,67.6,67.52,67.58,18379.842762899378,26.6978,26.7215,26.6899,26.7136,18379.8428
2005-09-16 11:35:00,67.57,67.58,67.53,67.57,44445.80159028395,26.7097,26.7136,26.6938,26.7097,44445.8016
2005-09-16 11:40:00,67.56,67.61,67.53,67.6,23058.348193455586,26.7057,26.7255,26.6938,26.7215,23058.3482
2005-09-16 11:45:00,67.61,67.61,67.53,67.54,18268.44977645756,26.7255,26.7255,26.6938,26.6978,18268.4498
2005-09-16 11:50:00,67.54,67.55,67.52,67.54,23392.527152781026,26.6978,26.7018,26.6899,26.6978,23392.5272
2005-09-16 11:55:00,67.54,67.56,67.53,67.55,13589.944345901358,26.6978,26.7057,26.6938,26.7018,13589.9443
2005-09-16 12:00:00,67.55,67.63,67.55,67.63,8577.259956019709,26.7018,26.7334,26.7018,26.7334,8577.26
2005-09-16 12:05:00,67.63,67.64,67.54,67.57,28739.39050198812,26.7334,26.7373,26.6978,26.7097,28739.3905
2005-09-16 12:10:00,67.58,67.58,67.45,67.48,40658.44005126226,26.7136,26.7136,26.6622,26.6741,40658.4401
2005-09-16 12:15:00,67.48,67.53,67.48,67.5,12810.193440808656,26.6741,26.6938,26.6741,26.682,12810.1934
2005-09-16 12:20:00,67.5,67.52,67.48,67.51,17488.69887136486,26.682,26.6899,26.6741,26.6859,17488.6989
2005-09-16 12:25:00,67.5,67.54,67.49,67.53,12030.442535715956,26.682,26.6978,26.678,26.6938,12030.4425
2005-09-16 12:30:00,67.54,67.56,67.48,67.53,17822.877830690304,26.6978,26.7057,26.6741,26.6938,17822.8778
2005-09-16 12:35:00,67.52,67.54,67.45,67.45,23169.741179897395,26.6899,26.6978,26.6622,26.6622,23169.7412
2005-09-16 12:40:00,67.45,67.54,67.45,67.48,16151.983034063089,26.6622,26.6978,26.6622,26.6741,16151.983
2005-09-16 12:45:00,67.47,67.48,67.45,67.46,8354.47398313608,26.6701,26.6741,26.6622,26.6662,8354.474
2005-09-16 12:50:00,67.46,67.51,67.45,67.5,18825.414708666634,26.6662,26.6859,26.6622,26.682,18825.4147
2005-09-16 12:55:00,67.47,67.51,67.46,67.48,14146.90927811043,26.6701,26.6859,26.6662,26.6741,14146.9093
2005-09-16 13:00:00,67.47,67.48,67.42,67.43,9913.975793321482,26.6701,26.6741,26.6504,26.6543,9913.9758
2005-09-16 13:05:00,67.42,67.49,67.42,67.46,30298.89231217352,26.6504,26.678,26.6504,26.6662,30298.8923
2005-09-16 13:10:00,67.46,67.54,67.44,67.54,33640.68190542795,26.6662,26.6978,26.6583,26.6978,33640.6819
2005-09-16 13:15:00,67.54,67.58,67.51,67.56,26177.351813826383,26.6978,26.7136,26.6859,26.7057,26177.3518
2005-09-16 13:20:00,67.55,67.56,67.51,67.52,25063.421949408243,26.7018,26.7057,26.6859,26.6899,25063.4219
2005-09-16 13:25:00,67.52,67.52,67.42,67.49,20273.52353241022,26.6899,26.6899,26.6504,26.678,20273.5235
2005-09-16 13:30:00,67.48,67.48,67.44,67.45,15929.19706117946,26.6741,26.6741,26.6583,26.6622,15929.1971
2005-09-16 13:35:00,67.45,67.52,67.45,67.45,28182.425569779043,26.6622,26.6899,26.6622,26.6622,28182.4256
2005-09-16 13:40:00,67.45,67.54,67.45,67.54,16708.94796627216,26.6622,26.6978,26.6622,26.6978,16708.948
2005-09-16 13:45:00,67.54,67.57,67.51,67.56,14258.302264552243,26.6978,26.7097,26.6859,26.7057,14258.3023
2005-09-16 13:50:00,67.56,67.6,67.47,67.54,14258.302264552243,26.7057,26.7215,26.6701,26.6978,14258.3023
2005-09-16 13:55:00,67.54,67.54,67.51,67.52,24840.63597652461,26.6978,26.6978,26.6859,26.6899,24840.636
2005-09-16 14:00:00,67.52,67.54,67.52,67.52,16708.94796627216,26.6899,26.6978,26.6899,26.6899,16708.948
2005-09-16 14:05:00,67.52,67.55,67.52,67.53,18936.807695108448,26.6899,26.7018,26.6899,26.6938,18936.8077
2005-09-16 14:10:00,67.52,67.55,67.51,67.54,16708.94796627216,26.6899,26.7018,26.6859,26.6978,16708.948
2005-09-16 14:15:00,67.55,67.62,67.54,67.62,18714.02172222482,26.7018,26.7294,26.6978,26.7294,18714.0217
2005-09-16 14:20:00,67.61,67.65,67.61,67.65,26511.53077315183,26.7255,26.7413,26.7255,26.7413,26511.5308
2005-09-16 14:25:00,67.63,67.76,67.62,67.72,22501.38326124651,26.7334,26.7848,26.7294,26.769,22501.3833
2005-09-16 14:30:00,67.75,67.75,67.66,67.68,28962.176474871747,26.7808,26.7808,26.7452,26.7531,28962.1765
2005-09-16 14:35:00,67.69,67.7,67.6,67.63,22835.562220571952,26.7571,26.761,26.7215,26.7334,22835.5622
2005-09-16 14:40:00,67.62,67.62,67.54,67.58,26957.102718919086,26.7294,26.7294,26.6978,26.7136,26957.1027
2005-09-16 14:45:00,67.56,67.62,67.56,67.58,14258.302264552243,26.7057,26.7294,26.7057,26.7136,14258.3023
2005-09-16 14:50:00,67.57,67.6,67.57,67.59,13144.3724001341,26.7097,26.7215,26.7097,26.7176,13144.3724
2005-09-16 14:55:00,67.59,67.69,67.55,67.56,20273.52353241022,26.7176,26.7571,26.7018,26.7057,20273.5235
2005-09-16 15:00:00,67.58,67.62,67.56,67.62,19605.16561375933,26.7136,26.7294,26.7057,26.7294,19605.1656
2005-09-16 15:05:00,67.62,67.67,67.58,67.63,17822.877830690304,26.7294,26.7492,26.7136,26.7334,17822.8778
2005-09-16 15:10:00,67.63,67.79,67.63,67.74,35200.183715613355,26.7334,26.7966,26.7334,26.7769,35200.1837
2005-09-16 15:15:00,67.75,67.89,67.74,67.85,36091.32760714787,26.7808,26.8361,26.7769,26.8203,36091.3276
2005-09-16 15:20:00,67.84,67.86,67.78,67.8,23058.348193455586,26.8164,26.8243,26.7927,26.8006,23058.3482
2005-09-16 15:25:00,67.8,67.96,67.8,67.92,33529.28891898614,26.8006,26.8638,26.8006,26.848,33529.2889
2005-09-16 15:30:00,67.92,67.95,67.82,67.82,78420.66245503734,26.848,26.8599,26.8085,26.8085,78420.6625
2005-09-16 15:35:00,67.84,67.89,67.64,67.81,72516.83417362117,26.8164,26.8361,26.7373,26.8045,72516.8342
2005-09-16 15:40:00,67.85,67.85,67.57,67.59,163859.083055909,26.8203,26.8203,26.7097,26.7176,163859.0831
2005-09-16 15:45:00,67.59,67.6,67.37,67.4,158066.64776093463,26.7176,26.7215,26.6306,26.6425,158066.6478
2005-09-16 15:50:00,67.4,67.43,67.33,67.37,181013.6029679484,26.6425,26.6543,26.6148,26.6306,181013.603
2005-09-16 15:55:00,67.37,67.37,67.34,67.34,372832.3256207528,26.6306,26.6306,26.6187,26.6187,372832.3256
2005-09-19 09:30:00,67.33,67.37,67.07,67.07,35757.148647822425,26.6148,26.6306,26.512,26.512,35757.1486
2005-09-19 09:35:00,67.08,67.4,67.08,67.1,27514.06765112816,26.516,26.6425,26.516,26.5239,27514.0677
2005-09-19 09:40:00,67.06,67.19,66.84,67.16,34977.39774272972,26.5081,26.5594,26.4211,26.5476,34977.3977
2005-09-19 09:45:00,67.11,67.13,67.01,67.01,19716.558600201148,26.5278,26.5357,26.4883,26.4883,19716.5586
2005-09-19 09:50:00,67.0,67.19,66.99,67.17,35422.96968849698,26.4843,26.5594,26.4804,26.5515,35422.9697
2005-09-19 09:55:00,67.17,67.28,67.14,67.25,27848.2466104536,26.5515,26.595,26.5397,26.5832,27848.2466
2005-09-19 10:00:00,67.25,67.36,67.09,67.09,27625.460637569973,26.5832,26.6266,26.5199,26.5199,27625.4606
2005-09-19 10:05:00,67.07,67.1,66.95,66.95,49681.271953049225,26.512,26.5239,26.4646,26.4646,49681.272
2005-09-19 10:10:00,66.95,67.08,66.94,67.02,29519.141407080817,26.4646,26.516,26.4606,26.4922,29519.1414
2005-09-19 10:15:00,67.02,67.03,66.97,67.01,32638.14502745162,26.4922,26.4962,26.4725,26.4883,32638.145
2005-09-19 10:20:00,67.01,67.06,67.01,67.02,22278.59728836288,26.4883,26.5081,26.4883,26.4922,22278.5973
2005-09-19 10:25:00,67.03,67.09,67.03,67.07,14815.267196761317,26.4962,26.5199,26.4962,26.512,14815.2672
2005-09-19 10:30:00,67.09,67.11,67.01,67.1,16708.94796627216,26.5199,26.5278,26.4883,26.5239,16708.948
2005-09-19 10:35:00,67.1,67.13,67.07,67.13,8131.688010252452,26.5239,26.5357,26.512,26.5357,8131.688
2005-09-19 10:40:00,67.11,67.24,67.1,67.18,16486.16199338853,26.5278,26.5792,26.5239,26.5555,16486.162
2005-09-19 10:45:00,67.19,67.2,67.05,67.13,12921.586427250471,26.5594,26.5634,26.5041,26.5357,12921.5864
2005-09-19 10:50:00,67.13,67.16,67.12,67.13,15929.19706117946,26.5357,26.5476,26.5318,26.5357,15929.1971
2005-09-19 10:55:00,67.14,67.17,67.1,67.14,15483.625115412202,26.5397,26.5515,26.5239,26.5397,15483.6251
2005-09-19 11:00:00,67.17,67.22,67.1,67.16,11250.691630623254,26.5515,26.5713,26.5239,26.5476,11250.6916
2005-09-19 11:05:00,67.15,67.2,67.12,67.14,6126.614254299792,26.5436,26.5634,26.5318,26.5397,6126.6143
2005-09-19 11:10:00,67.14,67.15,67.08,67.09,20384.916518852035,26.5397,26.5436,26.516,26.5199,20384.9165
2005-09-19 11:15:00,67.1,67.1,66.95,66.95,10470.940725530554,26.5239,26.5239,26.4646,26.4646,10470.9407
2005-09-19 11:20:00,66.95,67.09,66.95,67.09,22389.99027480469,26.4646,26.5199,26.4646,26.5199,22389.9903
2005-09-19 11:25:00,67.08,67.11,67.06,67.11,8577.259956019709,26.516,26.5278,26.5081,26.5278,8577.26
2005-09-19 11:30:00,67.11,67.13,67.08,67.1,13478.551359459543,26.5278,26.5357,26.516,26.5239,13478.5514
2005-09-19 11:35:00,67.1,67.12,67.06,67.12,12141.83552215777,26.5239,26.5318,26.5081,26.5318,12141.8355
2005-09-19 11:40:00,67.11,67.11,67.01,67.01,4901.291403439834,26.5278,26.5278,26.4883,26.4883,4901.2914
2005-09-19 11:45:00,67.01,67.03,66.95,67.03,17488.69887136486,26.4883,26.4962,26.4646,26.4962,17488.6989
2005-09-19 11:50:00,67.01,67.04,66.97,66.99,19493.77262731752,26.4883,26.5002,26.4725,26.4804,19493.7726
2005-09-19 11:55:00,66.98,66.99,66.94,66.97,30967.250230824404,26.4764,26.4804,26.4606,26.4725,30967.2502
2005-09-19 12:00:00,66.97,66.97,66.92,66.93,44223.01561740032,26.4725,26.4725,26.4527,26.4567,44223.0156
2005-09-19 12:05:00,66.93,66.93,66.86,66.91,19159.59366799208,26.4567,26.4567,26.429,26.4488,19159.5937
2005-09-19 12:10:00,66.93,66.98,66.93,66.94,35200.183715613355,26.4567,26.4764,26.4567,26.4606,35200.1837
2005-09-19 12:15:00,66.97,66.98,66.94,66.96,66390.21991932139,26.4725,26.4764,26.4606,26.4685,66390.2199
2005-09-19 12:20:00,66.95,67.01,66.93,66.93,54805.349329372686,26.4646,26.4883,26.4567,26.4567,54805.3493
2005-09-19 12:25:00,66.93,67.01,66.92,66.98,12587.407467925028,26.4567,26.4883,26.4527,26.4764,12587.4075
2005-09-19 12:30:00,66.97,66.97,66.93,66.93,8465.866969577895,26.4725,26.4725,26.4567,26.4567,8465.867
2005-09-19 12:35:00,66.93,66.93,66.9,66.91,9357.01086111241,26.4567,26.4567,26.4448,26.4488,9357.0109
2005-09-19 12:40:00,66.91,66.92,66.88,66.88,6794.972172950679,26.4488,26.4527,26.4369,26.4369,6794.9722
2005-09-19 12:45:00,66.88,66.88,66.85,66.85,2673.4316746035456,26.4369,26.4369,26.425,26.425,2673.4317
2005-09-19 12:50:00,66.85,67.01,66.85,66.93,15817.804074737644,26.425,26.4883,26.425,26.4567,15817.8041
2005-09-19 12:55:00,66.93,66.97,66.93,66.96,7129.151132276122,26.4567,26.4725,26.4567,26.4685,7129.1511
2005-09-19 13:00:00,66.94,66.97,66.94,66.95,10470.940725530554,26.4606,26.4725,26.4606,26.4646,10470.9407
2005-09-19 13:05:00,66.96,66.97,66.93,66.93,18045.66380357393,26.4685,26.4725,26.4567,26.4567,18045.6638
2005-09-19 13:10:00,66.93,66.95,66.91,66.91,8800.045928903339,26.4567,26.4646,26.4488,26.4488,8800.0459
2005-09-19 13:15:00,66.9,66.97,66.9,66.92,23726.70611210647,26.4448,26.4725,26.4448,26.4527,23726.7061
2005-09-19 13:20:00,66.93,66.93,66.88,66.88,10805.119684855998,26.4567,26.4567,26.4369,26.4369,10805.1197
2005-09-19 13:25:00,66.88,66.89,66.84,66.86,16151.983034063089,26.4369,26.4409,26.4211,26.429,16151.983
2005-09-19 13:30:00,66.85,66.86,66.81,66.81,7574.723078043379,26.425,26.429,26.4092,26.4092,7574.7231
2005-09-19 13:35:00,66.82,66.84,66.75,66.83,16820.340952713974,26.4132,26.4211,26.3855,26.4171,16820.341
2005-09-19 13:40:00,66.84,66.84,66.8,66.84,6794.972172950679,26.4211,26.4211,26.4053,26.4211,6794.9722
2005-09-19 13:45:00,66.84,66.87,66.82,66.84,19716.558600201148,26.4211,26.433,26.4132,26.4211,19716.5586
2005-09-19 13:50:00,66.84,66.88,66.84,66.86,5124.077376323463,26.4211,26.4369,26.4211,26.429,5124.0774
2005-09-19 13:55:00,66.86,66.9,66.84,66.9,13367.158373017728,26.429,26.4448,26.4211,26.4448,13367.1584
2005-09-19 14:00:00,66.89,66.92,66.89,66.92,11696.263576390513,26.4409,26.4527,26.4409,26.4527,11696.2636
2005-09-19 14:05:00,66.92,66.93,66.9,66.93,6572.18620006705,26.4527,26.4567,26.4448,26.4567,6572.1862
2005-09-19 14:10:00,66.94,66.94,66.89,66.89,5681.042308532535,26.4606,26.4606,26.4409,26.4409,5681.0423
2005-09-19 14:15:00,66.89,66.91,66.89,66.91,7017.758145834308,26.4409,26.4488,26.4409,26.4488,7017.7581
2005-09-19 14:20:00,66.9,66.93,66.85,66.89,12364.6214950414,26.4448,26.4567,26.425,26.4409,12364.6215
2005-09-19 14:25:00,66.87,66.89,66.79,66.81,9913.975793321482,26.433,26.4409,26.4013,26.4092,9913.9758
2005-09-19 14:30:00,66.81,66.81,66.75,66.81,18825.414708666634,26.4092,26.4092,26.3855,26.4092,18825.4147
2005-09-19 14:35:00,66.81,66.81,66.76,66.76,10582.33371197237,26.4092,26.4092,26.3895,26.3895,10582.3337
2005-09-19 14:40:00,66.77,66.79,66.75,66.75,44668.58756316757,26.3934,26.4013,26.3855,26.3855,44668.5876
2005-09-19 14:45:00,66.75,66.76,66.73,66.73,9357.01086111241,26.3855,26.3895,26.3776,26.3776,9357.0109
2005-09-19 14:50:00,66.73,66.75,66.73,66.75,1670.894796627216,26.3776,26.3855,26.3776,26.3855,1670.8948
2005-09-19 14:55:00,66.75,66.76,66.71,66.73,5458.256335648905,26.3855,26.3895,26.3697,26.3776,5458.2563
2005-09-19 15:00:00,66.73,66.75,66.71,66.74,8354.47398313608,26.3776,26.3855,26.3697,26.3816,8354.474
2005-09-19 15:05:00,66.75,66.75,66.69,66.7,19048.200681550265,26.3855,26.3855,26.3618,26.3658,19048.2007
2005-09-19 15:10:00,66.7,66.74,66.67,66.68,13255.765386575917,26.3658,26.3816,26.3539,26.3579,13255.7654
2005-09-19 15:15:00,66.68,66.75,66.67,66.69,25397.60090873368,26.3579,26.3855,26.3539,26.3618,25397.6009
2005-09-19 15:20:00,66.66,66.68,66.65,66.65,8465.866969577895,26.3499,26.3579,26.346,26.346,8465.867
2005-09-19 15:25:00,66.64,66.66,66.58,66.6,17043.126925597604,26.342,26.3499,26.3183,26.3262,17043.1269
2005-09-19 15:30:00,66.6,66.68,66.6,66.65,14926.66018320313,26.3262,26.3579,26.3262,26.346,14926.6602
2005-09-19 15:35:00,66.64,66.64,66.6,66.6,8354.47398313608,26.342,26.342,26.3262,26.3262,8354.474
2005-09-19 15:40:00,66.61,66.72,66.55,66.55,14035.516291668617,26.3302,26.3737,26.3065,26.3065,14035.5163
2005-09-19 15:45:00,66.55,66.61,66.49,66.61,19827.951586642965,26.3065,26.3302,26.2827,26.3302,19827.9516
2005-09-19 15:50:00,66.61,66.63,66.57,66.58,20719.09547817748,26.3302,26.3381,26.3144,26.3183,20719.0955
2005-09-19 15:55:00,66.59,66.71,66.59,66.63,37762.222403775086,26.3223,26.3697,26.3223,26.3381,37762.2224
2005-09-20 09:30:00,66.7,66.79,66.68,66.77,12476.014481483213,26.3658,26.4013,26.3579,26.3934,12476.0145
2005-09-20 09:35:00,66.79,66.85,66.76,66.85,54025.59842427999,26.4013,26.425,26.3895,26.425,54025.5984
2005-09-20 09:40:00,66.85,66.92,66.7,66.92,15817.804074737644,26.425,26.4527,26.3658,26.4527,15817.8041
2005-09-20 09:45:00,66.88,66.97,66.79,66.81,11807.656562832326,26.4369,26.4725,26.4013,26.4092,11807.6566
2005-09-20 09:50:00,66.79,67.06,66.71,67.01,20830.48846461929,26.4013,26.5081,26.3697,26.4883,20830.4885
2005-09-20 09:55:00,66.95,66.95,66.67,66.82,14703.874210319502,26.4646,26.4646,26.3539,26.4132,14703.8742
2005-09-20 10:00:00,66.87,66.92,66.77,66.77,5903.828281416163,26.433,26.4527,26.3934,26.3934,5903.8283
2005-09-20 10:05:00,66.81,66.81,66.7,66.72,6683.579186508864,26.4092,26.4092,26.3658,26.3737,6683.5792
2005-09-20 10:10:00,66.71,66.85,66.68,66.83,5903.828281416163,26.3697,26.425,26.3579,26.4171,5903.8283
2005-09-20 10:15:00,66.84,66.86,66.8,66.84,4567.11244411439,26.4211,26.429,26.4053,26.4211,4567.1124
2005-09-20 10:20:00,66.84,66.88,66.8,66.88,15149.446156086758,26.4211,26.4369,26.4053,26.4369,15149.4462
2005-09-20 10:25:00,66.88,66.88,66.79,66.82,24283.67104431554,26.4369,26.4369,26.4013,26.4132,24283.671
2005-09-20 10:30:00,66.83,66.87,66.8,66.84,20273.52353241022,26.4171,26.433,26.4053,26.4211,20273.5235
2005-09-20 10:35:00,66.84,66.87,66.79,66.8,10693.726698414182,26.4211,26.433,26.4013,26.4053,10693.7267
2005-09-20 10:40:00,66.82,66.84,66.79,66.79,7574.723078043379,26.4132,26.4211,26.4013,26.4013,7574.7231
2005-09-20 10:45:00,66.79,66.87,66.78,66.87,8577.259956019709,26.4013,26.433,26.3974,26.433,8577.26
2005-09-20 10:50:00,66.86,66.88,66.86,66.88,13255.765386575917,26.429,26.4369,26.429,26.4369,13255.7654
2005-09-20 10:55:00,66.88,66.88,66.87,66.87,6349.400227183421,26.4369,26.4369,26.433,26.433,6349.4002
2005-09-20 11:00:00,66.87,66.88,66.84,66.84,22835.562220571952,26.433,26.4369,26.4211,26.4211,22835.5622
2005-09-20 11:05:00,66.83,66.88,66.83,66.84,9468.403847554224,26.4171,26.4369,26.4171,26.4211,9468.4038
2005-09-20 11:10:00,66.84,66.86,66.82,66.84,6906.365159392493,26.4211,26.429,26.4132,26.4211,6906.3652
2005-09-20 11:15:00,66.84,66.87,66.83,66.84,5903.828281416163,26.4211,26.433,26.4171,26.4211,5903.8283
2005-09-20 11:20:00,66.84,66.86,66.84,66.84,7351.937105159751,26.4211,26.429,26.4211,26.4211,7351.9371
2005-09-20 11:25:00,66.84,66.88,66.84,66.86,7797.509050927008,26.4211,26.4369,26.4211,26.429,7797.5091
2005-09-20 11:30:00,66.84,66.84,66.78,66.78,13032.979413692285,26.4211,26.4211,26.3974,26.3974,13032.9794
2005-09-20 11:35:00,66.78,66.84,66.75,66.75,8020.295023810637,26.3974,26.4211,26.3855,26.3855,8020.295
2005-09-20 11:40:00,66.75,66.75,66.73,66.74,10916.51267129781,26.3855,26.3855,26.3776,26.3816,10916.5127
2005-09-20 11:45:00,66.74,66.75,66.68,66.72,14703.874210319502,26.3816,26.3855,26.3579,26.3737,14703.8742
2005-09-20 11:50:00,66.72,66.75,66.72,66.74,3564.575566138061,26.3737,26.3855,26.3737,26.3816,3564.5756
2005-09-20 11:55:00,66.75,66.77,66.75,66.77,6015.221267857978,26.3855,26.3934,26.3855,26.3934,6015.2213
2005-09-20 12:00:00,66.76,66.82,66.75,66.81,10582.33371197237,26.3895,26.4132,26.3855,26.4092,10582.3337
2005-09-20 12:05:00,66.79,66.81,66.78,66.79,3453.182579696246,26.4013,26.4092,26.3974,26.4013,3453.1826
2005-09-20 12:10:00,66.79,66.79,66.73,66.74,8577.259956019709,26.4013,26.4013,26.3776,26.3816,8577.26
2005-09-20 12:15:00,66.75,66.75,66.71,66.71,4789.89841699802,26.3855,26.3855,26.3697,26.3697,4789.8984
2005-09-20 12:20:00,66.71,66.71,66.61,66.61,10805.119684855998,26.3697,26.3697,26.3302,26.3302,10805.1197
2005-09-20 12:25:00,66.58,66.65,66.58,66.61,9134.22488822878,26.3183,26.346,26.3183,26.3302,9134.2249
2005-09-20 12:30:00,66.61,66.65,66.6,66.6,4232.933484788948,26.3302,26.346,26.3262,26.3262,4232.9335
2005-09-20 12:35:00,66.6,66.6,66.49,66.51,8911.438915345152,26.3262,26.3262,26.2827,26.2907,8911.4389
2005-09-20 12:40:00,66.49,66.72,66.48,66.56,19382.379640875708,26.2827,26.3737,26.2788,26.3104,19382.3796
2005-09-20 12:45:00,66.56,66.56,66.47,66.48,5012.684389881648,26.3104,26.3104,26.2748,26.2788,5012.6844
2005-09-20 12:50:00,66.47,66.49,66.46,66.48,4678.505430556205,26.2748,26.2827,26.2709,26.2788,4678.5054
2005-09-20 12:55:00,66.48,66.5,66.46,66.5,4455.719457672576,26.2788,26.2867,26.2709,26.2867,4455.7195
2005-09-20 13:00:00,66.47,66.5,66.44,66.45,10582.33371197237,26.2748,26.2867,26.263,26.2669,10582.3337
2005-09-20 13:05:00,66.43,66.44,66.36,66.38,9691.189820437854,26.259,26.263,26.2314,26.2393,9691.1898
2005-09-20 13:10:00,66.35,66.38,66.35,66.37,3453.182579696246,26.2274,26.2393,26.2274,26.2353,3453.1826
2005-09-20 13:15:00,66.36,66.42,66.35,66.36,19270.98665443389,26.2314,26.2551,26.2274,26.2314,19270.9867
2005-09-20 13:20:00,66.39,66.4,66.37,66.38,8465.866969577895,26.2432,26.2472,26.2353,26.2393,8465.867
2005-09-20 13:25:00,66.37,66.38,66.31,66.31,5124.077376323463,26.2353,26.2393,26.2116,26.2116,5124.0774
2005-09-20 13:30:00,66.33,66.45,66.32,66.43,8911.438915345152,26.2195,26.2669,26.2155,26.259,8911.4389
2005-09-20 13:35:00,66.43,66.45,66.41,66.45,2562.0386881617314,26.259,26.2669,26.2511,26.2669,2562.0387
2005-09-20 13:40:00,66.46,66.49,66.45,66.46,5235.470362765277,26.2709,26.2827,26.2669,26.2709,5235.4704
2005-09-20 13:45:00,66.47,66.5,66.46,66.5,5681.042308532535,26.2748,26.2867,26.2709,26.2867,5681.0423
2005-09-20 13:50:00,66.5,66.5,66.31,66.38,9579.79683399604,26.2867,26.2867,26.2116,26.2393,9579.7968
2005-09-20 13:55:00,66.41,66.48,66.27,66.45,15038.053169644943,26.2511,26.2788,26.1958,26.2669,15038.0532
2005-09-20 14:00:00,66.42,66.47,66.41,66.43,3898.754525463504,26.2551,26.2748,26.2511,26.259,3898.7545
2005-09-20 14:05:00,66.41,66.56,66.4,66.42,15929.19706117946,26.2511,26.3104,26.2472,26.2551,15929.1971
2005-09-20 14:10:00,66.42,66.7,66.42,66.66,8243.080996694265,26.2551,26.3658,26.2551,26.3499,8243.081
2005-09-20 14:15:00,66.74,66.74,66.35,66.52,23949.49208499009,26.3816,26.3816,26.2274,26.2946,23949.4921
2005-09-20 14:20:00,66.57,66.66,66.25,66.31,26288.7448002682,26.3144,26.3499,26.1879,26.2116,26288.7448
2005-09-20 14:25:00,66.3,66.3,66.16,66.28,21164.66742394474,26.2076,26.2076,26.1523,26.1997,21164.6674
2005-09-20 14:30:00,66.28,66.42,66.22,66.29,12476.014481483213,26.1997,26.2551,26.176,26.2037,12476.0145
2005-09-20 14:35:00,66.26,66.49,66.22,66.4,20162.130545968408,26.1918,26.2827,26.176,26.2472,20162.1305
2005-09-20 14:40:00,66.4,66.42,66.26,66.26,17154.519912039417,26.2472,26.2551,26.1918,26.1918,17154.5199
2005-09-20 14:45:00,66.27,66.27,66.12,66.18,210421.3513885874,26.1958,26.1958,26.1365,26.1602,210421.3514
2005-09-20 14:50:00,66.18,66.4,66.1,66.23,21053.27443750292,26.1602,26.2472,26.1286,26.18,21053.2744
2005-09-20 14:55:00,66.23,66.26,66.15,66.26,11696.263576390513,26.18,26.1918,26.1483,26.1918,11696.2636
2005-09-20 15:00:00,66.24,66.24,66.08,66.09,15149.446156086758,26.1839,26.1839,26.1207,26.1246,15149.4462
2005-09-20 15:05:00,66.09,66.16,66.05,66.1,30855.85724438259,26.1246,26.1523,26.1088,26.1286,30855.8572
2005-09-20 15:10:00,66.1,66.1,65.9,65.94,13812.730318784988,26.1286,26.1286,26.0495,26.0653,13812.7303
2005-09-20 15:15:00,65.89,65.91,65.83,65.87,29073.56946131356,26.0456,26.0535,26.0219,26.0377,29073.5695
2005-09-20 15:20:00,65.87,65.87,65.8,65.85,25174.814935850056,26.0377,26.0377,26.01,26.0298,25174.8149
2005-09-20 15:25:00,65.85,65.88,65.81,65.87,19270.98665443389,26.0298,26.0416,26.0139,26.0377,19270.9867
2005-09-20 15:30:00,65.92,65.95,65.8,65.91,19270.98665443389,26.0574,26.0693,26.01,26.0535,19270.9867
2005-09-20 15:35:00,65.91,65.99,65.89,65.98,25397.60090873368,26.0535,26.0851,26.0456,26.0811,25397.6009
2005-09-20 15:40:00,65.98,65.99,65.96,65.99,18714.02172222482,26.0811,26.0851,26.0732,26.0851,18714.0217
2005-09-20 15:45:00,65.99,65.99,65.97,65.99,17377.305884923047,26.0851,26.0851,26.0772,26.0851,17377.3059
2005-09-20 15:50:00,66.0,66.09,65.99,66.09,39878.68914616956,26.0891,26.1246,26.0851,26.1246,39878.6891
2005-09-20 15:55:00,66.09,66.1,66.07,66.09,52800.275573420025,26.1246,26.1286,26.1167,26.1246,52800.2756
2005-09-21 09:30:00,66.07,66.19,66.07,66.07,14481.088237435872,26.1167,26.1642,26.1167,26.1167,14481.0882
2005-09-21 09:35:00,66.07,66.12,65.81,65.98,15038.053169644943,26.1167,26.1365,26.0139,26.0811,15038.0532
2005-09-21 09:40:00,66.01,66.02,65.44,65.44,33640.68190542795,26.093,26.097,25.8677,25.8677,33640.6819
2005-09-21 09:45:00,65.44,65.62,65.39,65.52,46785.05430556205,25.8677,25.9388,25.8479,25.8993,46785.0543
2005-09-21 09:50:00,65.51,65.52,65.44,65.52,18825.414708666634,25.8954,25.8993,25.8677,25.8993,18825.4147
2005-09-21 09:55:00,65.52,65.62,65.52,65.53,17711.48484424849,25.8993,25.9388,25.8993,25.9033,17711.4848
2005-09-21 10:00:00,65.46,65.47,65.38,65.44,23058.348193455586,25.8756,25.8796,25.844,25.8677,23058.3482
2005-09-21 10:05:00,65.4,65.49,65.35,65.44,47119.23326488749,25.8519,25.8875,25.8321,25.8677,47119.2333
2005-09-21 10:10:00,65.42,65.43,65.26,65.26,20273.52353241022,25.8598,25.8637,25.7965,25.7965,20273.5235
2005-09-21 10:15:00,65.26,65.27,65.21,65.21,25843.172854500943,25.7965,25.8005,25.7768,25.7768,25843.1729
2005-09-21 10:20:00,65.2,65.2,65.11,65.13,25954.56584094276,25.7728,25.7728,25.7372,25.7452,25954.5658
2005-09-21 10:25:00,65.11,65.13,65.02,65.11,25843.172854500943,25.7372,25.7452,25.7017,25.7372,25843.1729
2005-09-21 10:30:00,65.11,65.14,65.03,65.03,37762.222403775086,25.7372,25.7491,25.7056,25.7056,37762.2224
2005-09-21 10:35:00,65.04,65.04,64.96,65.01,19493.77262731752,25.7096,25.7096,25.678,25.6977,19493.7726
2005-09-21 10:40:00,65.02,65.02,64.87,64.89,42663.51380721492,25.7017,25.7017,25.6424,25.6503,42663.5138
2005-09-21 10:45:00,64.9,64.9,64.68,64.69,56030.67218023264,25.6542,25.6542,25.5673,25.5712,56030.6722
2005-09-21 10:50:00,64.69,64.83,64.69,64.79,35422.96968849698,25.5712,25.6266,25.5712,25.6108,35422.9697
2005-09-21 10:55:00,64.79,64.94,64.78,64.79,30187.499325731704,25.6108,25.67,25.6068,25.6108,30187.4993
2005-09-21 11:00:00,64.8,64.81,64.69,64.72,33974.86086475339,25.6147,25.6187,25.5712,25.5831,33974.8609
2005-09-21 11:05:00,64.73,64.91,64.73,64.8,42663.51380721492,25.587,25.6582,25.587,25.6147,42663.5138
2005-09-21 11:10:00,64.78,64.78,64.49,64.49,37650.82941733327,25.6068,25.6068,25.4922,25.4922,37650.8294
2005-09-21 11:15:00,64.55,64.56,64.49,64.53,24283.67104431554,25.5159,25.5198,25.4922,25.508,24283.671
2005-09-21 11:20:00,64.5,64.54,64.44,64.5,28293.81855622086,25.4961,25.5119,25.4724,25.4961,28293.8186
2005-09-21 11:25:00,64.49,64.51,64.44,64.44,17822.877830690304,25.4922,25.5001,25.4724,25.4724,17822.8778
2005-09-21 11:30:00,64.42,64.55,64.4,64.55,27736.853624011783,25.4645,25.5159,25.4566,25.5159,27736.8536
2005-09-21 11:35:00,64.55,64.58,64.44,64.5,34866.00475628791,25.5159,25.5277,25.4724,25.4961,34866.0048
2005-09-21 11:40:00,64.48,64.5,64.38,64.38,32860.93100033525,25.4882,25.4961,25.4487,25.4487,32860.931
2005-09-21 11:45:00,64.39,64.4,64.28,64.4,26065.95882738457,25.4526,25.4566,25.4092,25.4566,26065.9588
2005-09-21 11:50:00,64.38,64.38,64.29,64.36,21053.27443750292,25.4487,25.4487,25.4131,25.4408,21053.2744
2005-09-21 11:55:00,64.37,64.5,64.37,64.49,29630.53439352263,25.4447,25.4961,25.4447,25.4922,29630.5344
2005-09-21 12:00:00,64.47,64.47,64.35,64.42,42997.69276654037,25.4843,25.4843,25.4368,25.4645,42997.6928
2005-09-21 12:05:00,64.42,64.5,64.42,64.48,11696.263576390513,25.4645,25.4961,25.4645,25.4882,11696.2636
2005-09-21 12:10:00,64.47,64.5,64.45,64.47,11362.08461706507,25.4843,25.4961,25.4764,25.4843,11362.0846
2005-09-21 12:15:00,64.49,64.5,64.45,64.47,29741.927379964447,25.4922,25.4961,25.4764,25.4843,29741.9274
2005-09-21 12:20:00,64.47,64.54,64.44,64.52,17488.69887136486,25.4843,25.5119,25.4724,25.504,17488.6989
2005-09-21 12:25:00,64.54,64.59,64.54,64.59,21498.846383270185,25.5119,25.5317,25.5119,25.5317,21498.8464
2005-09-21 12:30:00,64.57,64.64,64.55,64.61,36091.32760714787,25.5238,25.5515,25.5159,25.5396,36091.3276
2005-09-21 12:35:00,64.62,64.66,64.55,64.63,17488.69887136486,25.5436,25.5594,25.5159,25.5475,17488.6989
2005-09-21 12:40:00,64.59,64.82,64.58,64.8,20162.130545968408,25.5317,25.6226,25.5277,25.6147,20162.1305
2005-09-21 12:45:00,64.82,64.89,64.75,64.82,35422.96968849698,25.6226,25.6503,25.5949,25.6226,35422.9697
2005-09-21 12:50:00,64.86,64.92,64.78,64.9,22946.95520701377,25.6384,25.6621,25.6068,25.6542,22946.9552
2005-09-21 12:55:00,64.9,64.9,64.77,64.81,17600.091857806678,25.6542,25.6542,25.6028,25.6187,17600.0919
2005-09-21 13:00:00,64.81,64.81,64.73,64.78,23615.31312566465,25.6187,25.6187,25.587,25.6068,23615.3131
2005-09-21 13:05:00,64.78,64.86,64.78,64.82,22055.81131547925,25.6068,25.6384,25.6068,25.6226,22055.8113
2005-09-21 13:10:00,64.82,64.82,64.76,64.77,9022.831901786967,25.6226,25.6226,25.5989,25.6028,9022.8319
2005-09-21 13:15:00,64.77,64.78,64.7,64.73,20607.702491735665,25.6028,25.6068,25.5752,25.587,20607.7025
2005-09-21 13:20:00,64.76,64.76,64.5,64.52,20941.88145106111,25.5989,25.5989,25.4961,25.504,20941.8815
2005-09-21 13:25:00,64.54,64.64,64.54,64.55,22501.38326124651,25.5119,25.5515,25.5119,25.5159,22501.3833
2005-09-21 13:30:00,64.55,64.6,64.5,64.52,20273.52353241022,25.5159,25.5356,25.4961,25.504,20273.5235
2005-09-21 13:35:00,64.54,64.57,64.46,64.47,17711.48484424849,25.5119,25.5238,25.4803,25.4843,17711.4848
2005-09-21 13:40:00,64.47,64.51,64.43,64.47,22167.204301921065,25.4843,25.5001,25.4685,25.4843,22167.2043
2005-09-21 13:45:00,64.44,64.45,64.29,64.29,18825.414708666634,25.4724,25.4764,25.4131,25.4131,18825.4147
2005-09-21 13:50:00,64.29,64.3,64.2,64.28,29964.71335284808,25.4131,25.4171,25.3775,25.4092,29964.7134
2005-09-21 13:55:00,64.29,64.29,64.21,64.26,22055.81131547925,25.4131,25.4131,25.3815,25.4013,22055.8113
2005-09-21 14:00:00,64.24,64.35,64.24,64.27,22501.38326124651,25.3933,25.4368,25.3933,25.4052,22501.3833
2005-09-21 14:05:00,64.28,64.41,64.26,64.32,23392.527152781026,25.4092,25.4605,25.4013,25.425,23392.5272
2005-09-21 14:10:00,64.31,64.45,64.31,64.34,16597.554979830347,25.421,25.4764,25.421,25.4329,16597.555
2005-09-21 14:15:00,64.34,64.47,64.33,64.42,21498.846383270185,25.4329,25.4843,25.4289,25.4645,21498.8464
2005-09-21 14:20:00,64.43,64.54,64.4,64.51,28182.425569779043,25.4685,25.5119,25.4566,25.5001,28182.4256
2005-09-21 14:25:00,64.5,64.51,64.39,64.42,34866.00475628791,25.4961,25.5001,25.4526,25.4645,34866.0048
2005-09-21 14:30:00,64.42,64.44,64.36,64.36,34531.82579696247,25.4645,25.4724,25.4408,25.4408,34531.8258
2005-09-21 14:35:00,64.37,64.38,64.34,64.34,40547.04706482044,25.4447,25.4487,25.4329,25.4329,40547.0471
2005-09-21 14:40:00,64.33,64.35,64.28,64.28,12698.80045436684,25.4289,25.4368,25.4092,25.4092,12698.8005
2005-09-21 14:45:00,64.29,64.29,64.23,64.26,16708.94796627216,25.4131,25.4131,25.3894,25.4013,16708.948
2005-09-21 14:50:00,64.26,64.28,64.23,64.28,17154.519912039417,25.4013,25.4092,25.3894,25.4092,17154.5199
2005-09-21 14:55:00,64.28,64.32,64.22,64.22,42106.54887500584,25.4092,25.425,25.3854,25.3854,42106.5489
2005-09-21 15:00:00,64.22,64.25,64.21,64.22,37539.43643089145,25.3854,25.3973,25.3815,25.3854,37539.4364
2005-09-21 15:05:00,64.21,64.28,64.19,64.28,48233.163129305634,25.3815,25.4092,25.3736,25.4092,48233.1631
2005-09-21 15:10:00,64.29,64.33,64.23,64.33,18936.807695108448,25.4131,25.4289,25.3894,25.4289,18936.8077
2005-09-21 15:15:00,64.3,64.31,64.21,64.26,39098.93824107686,25.4171,25.421,25.3815,25.4013,39098.9382
2005-09-21 15:20:00,64.26,64.26,64.21,64.22,19048.200681550265,25.4013,25.4013,25.3815,25.3854,19048.2007
2005-09-21 15:25:00,64.22,64.28,64.21,64.21,26957.102718919086,25.3854,25.4092,25.3815,25.3815,26957.1027
2005-09-21 15:30:00,64.21,64.4,64.19,64.38,76081.40973975924,25.3815,25.4566,25.3736,25.4487,76081.4097
2005-09-21 15:35:00,64.37,64.37,64.25,64.25,31190.03620370804,25.4447,25.4447,25.3973,25.3973,31190.0362
2005-09-21 15:40:00,64.25,64.26,64.19,64.23,47230.6262513293,25.3973,25.4013,25.3736,25.3894,47230.6263
2005-09-21 15:45:00,64.22,64.22,64.14,64.2,47342.01923777112,25.3854,25.3854,25.3538,25.3775,47342.0192
2005-09-21 15:50:00,64.19,64.21,64.12,64.13,50349.62987170011,25.3736,25.3815,25.3459,25.3499,50349.6299
2005-09-21 15:55:00,64.13,64.21,64.13,64.2,68618.07964815767,25.3499,25.3815,25.3499,25.3775,68618.0796
2005-09-22 09:30:00,64.23,64.36,64.23,64.26,27068.4957053609,25.3894,25.4408,25.3894,25.4013,27068.4957
2005-09-22 09:35:00,64.3,64.32,64.23,64.23,17934.270817132117,25.4171,25.425,25.3894,25.3894,17934.2708
2005-09-22 09:40:00,64.19,64.2,63.6,63.74,43220.47873942399,25.3736,25.3775,25.1404,25.1957,43220.4787
2005-09-22 09:45:00,63.77,63.77,63.49,63.5,25954.56584094276,25.2076,25.2076,25.0969,25.1008,25954.5658
2005-09-22 09:50:00,63.5,63.68,63.31,63.57,18602.628735783004,25.1008,25.172,25.0257,25.1285,18602.6287
2005-09-22 09:55:00,63.57,63.86,63.5,63.81,31747.001135917104,25.1285,25.2431,25.1008,25.2234,31747.0011
2005-09-22 10:00:00,63.81,64.13,63.8,63.8,39210.33122751867,25.2234,25.3499,25.2194,25.2194,39210.3312
2005-09-22 10:05:00,63.78,64.01,63.77,63.87,15595.018101854015,25.2115,25.3024,25.2076,25.2471,15595.0181
2005-09-22 10:10:00,63.88,64.13,63.87,64.12,28962.176474871747,25.251,25.3499,25.2471,25.3459,28962.1765
2005-09-22 10:15:00,64.1,64.13,63.94,64.03,32860.93100033525,25.338,25.3499,25.2748,25.3103,32860.931
2005-09-22 10:20:00,64.03,64.08,64.03,64.04,19382.379640875708,25.3103,25.3301,25.3103,25.3143,19382.3796
2005-09-22 10:25:00,64.03,64.03,63.76,64.01,141023.52083533705,25.3103,25.3103,25.2036,25.3024,141023.5208
2005-09-22 10:30:00,64.01,64.04,63.93,64.04,8131.688010252452,25.3024,25.3143,25.2708,25.3143,8131.688
2005-09-22 10:35:00,64.1,64.2,64.1,64.12,26622.923759593643,25.338,25.3775,25.338,25.3459,26622.9238
2005-09-22 10:40:00,64.13,64.14,63.96,64.08,108719.55476721088,25.3499,25.3538,25.2827,25.3301,108719.5548
2005-09-22 10:45:00,64.08,64.08,63.92,63.92,8911.438915345152,25.3301,25.3301,25.2669,25.2669,8911.4389
2005-09-22 10:50:00,63.92,63.94,63.87,63.91,10805.119684855998,25.2669,25.2748,25.2471,25.2629,10805.1197
2005-09-22 10:55:00,63.92,64.03,63.85,64.03,18268.44977645756,25.2669,25.3103,25.2392,25.3103,18268.4498
2005-09-22 11:00:00,64.03,64.1,63.99,64.04,17265.912898481234,25.3103,25.338,25.2945,25.3143,17265.9129
2005-09-22 11:05:00,64.03,64.18,64.03,64.13,16263.376020504904,25.3103,25.3696,25.3103,25.3499,16263.376
2005-09-22 11:10:00,64.14,64.19,64.14,64.19,15149.446156086758,25.3538,25.3736,25.3538,25.3736,15149.4462
2005-09-22 11:15:00,64.19,64.23,64.14,64.16,17154.519912039417,25.3736,25.3894,25.3538,25.3617,17154.5199
2005-09-22 11:20:00,64.16,64.23,64.16,64.2,14035.516291668617,25.3617,25.3894,25.3617,25.3775,14035.5163
2005-09-22 11:25:00,64.19,64.19,64.07,64.14,4901.291403439834,25.3736,25.3736,25.3261,25.3538,4901.2914
2005-09-22 11:30:00,64.18,64.19,63.97,64.03,8465.866969577895,25.3696,25.3736,25.2866,25.3103,8465.867
2005-09-22 11:35:00,64.06,64.06,63.93,64.04,10359.54773908874,25.3222,25.3222,25.2708,25.3143,10359.5477
2005-09-22 11:40:00,64.04,64.1,64.0,64.0,16263.376020504904,25.3143,25.338,25.2985,25.2985,16263.376
2005-09-22 11:45:00,64.0,64.01,63.97,63.99,13589.944345901358,25.2985,25.3024,25.2866,25.2945,13589.9443
2005-09-22 11:50:00,63.98,63.99,63.89,63.93,7686.116064485194,25.2906,25.2945,25.255,25.2708,7686.1161
2005-09-22 11:55:00,63.93,63.99,63.92,63.94,11919.04954927414,25.2708,25.2945,25.2669,25.2748,11919.0495
2005-09-22 12:00:00,63.94,63.94,63.74,63.81,10470.940725530554,25.2748,25.2748,25.1957,25.2234,10470.9407
2005-09-22 12:05:00,63.86,63.94,63.8,63.81,9579.79683399604,25.2431,25.2748,25.2194,25.2234,9579.7968
2005-09-22 12:10:00,63.81,63.87,63.81,63.84,4901.291403439834,25.2234,25.2471,25.2234,25.2352,4901.2914
2005-09-22 12:15:00,63.85,63.9,63.85,63.87,21833.02534259562,25.2392,25.2589,25.2392,25.2471,21833.0253
2005-09-22 12:20:00,63.87,63.87,63.75,63.76,10805.119684855998,25.2471,25.2471,25.1997,25.2036,10805.1197
2005-09-22 12:25:00,63.76,63.86,63.7,63.74,11473.477603506884,25.2036,25.2431,25.1799,25.1957,11473.4776
2005-09-22 12:30:00,63.73,63.76,63.69,63.75,62157.286434532434,25.1917,25.2036,25.1759,25.1997,62157.2864
2005-09-22 12:35:00,63.74,63.81,63.74,63.79,13367.158373017728,25.1957,25.2234,25.1957,25.2155,13367.1584
2005-09-22 12:40:00,63.77,63.77,63.68,63.68,8688.652942461524,25.2076,25.2076,25.172,25.172,8688.6529
2005-09-22 12:45:00,63.65,63.69,63.58,63.61,11027.905657739626,25.1601,25.1759,25.1325,25.1443,11027.9057
2005-09-22 12:50:00,63.61,63.62,63.42,63.52,11919.04954927414,25.1443,25.1483,25.0692,25.1087,11919.0495
2005-09-22 12:55:00,63.52,63.56,63.5,63.55,34197.646837637025,25.1087,25.1245,25.1008,25.1206,34197.6468
2005-09-22 13:00:00,63.55,63.56,63.51,63.54,10025.368779763296,25.1206,25.1245,25.1048,25.1166,10025.3688
2005-09-22 13:05:00,63.56,63.59,63.54,63.59,9134.22488822878,25.1245,25.1364,25.1166,25.1364,9134.2249
2005-09-22 13:10:00,63.59,63.68,63.56,63.68,12141.83552215777,25.1364,25.172,25.1245,25.172,12141.8355
2005-09-22 13:15:00,63.69,63.71,63.63,63.7,24060.885071431912,25.1759,25.1838,25.1522,25.1799,24060.8851
2005-09-22 13:20:00,63.7,63.77,63.56,63.77,61488.92851588156,25.1799,25.2076,25.1245,25.2076,61488.9285
2005-09-22 13:25:00,63.77,63.78,63.7,63.72,8243.080996694265,25.2076,25.2115,25.1799,25.1878,8243.081
2005-09-22 13:30:00,63.72,63.92,63.72,63.92,92233.39277382231,25.1878,25.2669,25.1878,25.2669,92233.3928
2005-09-22 13:35:00,63.88,64.26,63.88,64.23,26177.351813826383,25.251,25.4013,25.251,25.3894,26177.3518
2005-09-22 13:40:00,64.24,64.5,64.23,64.5,48010.37715642201,25.3933,25.4961,25.3894,25.4961,48010.3772
2005-09-22 13:45:00,64.46,64.58,64.38,64.51,58258.53190906893,25.4803,25.5277,25.4487,25.5001,58258.5319
2005-09-22 13:50:00,64.51,64.51,64.44,64.49,47898.98416998019,25.5001,25.5001,25.4724,25.4922,47898.9842
2005-09-22 13:55:00,64.49,64.51,64.46,64.5,20384.916518852035,25.4922,25.5001,25.4803,25.4961,20384.9165
2005-09-22 14:00:00,64.49,64.58,64.45,64.57,319697.87108800735,25.4922,25.5277,25.4764,25.5238,319697.8711
2005-09-22 14:05:00,64.56,64.73,64.46,64.56,166421.12174407073,25.5198,25.587,25.4803,25.5198,166421.1217
2005-09-22 14:10:00,64.56,64.56,64.43,64.43,50683.80883102556,25.5198,25.5198,25.4685,25.4685,50683.8088
2005-09-22 14:15:00,64.44,64.47,64.39,64.46,31747.001135917104,25.4724,25.4843,25.4526,25.4803,31747.0011
2005-09-22 14:20:00,64.45,64.56,64.45,64.46,36871.078512240565,25.4764,25.5198,25.4764,25.4803,36871.0785
2005-09-22 14:25:00,64.46,64.47,64.41,64.41,86440.95747884798,25.4803,25.4843,25.4605,25.4605,86440.9575
2005-09-22 14:30:00,64.41,64.41,64.37,64.38,16597.554979830347,25.4605,25.4605,25.4447,25.4487,16597.555
2005-09-22 14:35:00,64.38,64.38,64.36,64.38,16486.16199338853,25.4487,25.4487,25.4408,25.4487,16486.162
2005-09-22 14:40:00,64.38,64.5,64.37,64.46,25843.172854500943,25.4487,25.4961,25.4447,25.4803,25843.1729
2005-09-22 14:45:00,64.46,64.5,64.46,64.49,15149.446156086758,25.4803,25.4961,25.4803,25.4922,15149.4462
2005-09-22 14:50:00,64.47,64.6,64.46,64.6,25843.172854500943,25.4843,25.5356,25.4803,25.5356,25843.1729
2005-09-22 14:55:00,64.6,64.6,64.37,64.38,13701.337332343172,25.5356,25.5356,25.4447,25.4487,13701.3373
2005-09-22 15:00:00,64.39,64.55,64.39,64.49,11919.04954927414,25.4526,25.5159,25.4526,25.4922,11919.0495
2005-09-22 15:05:00,64.49,64.64,64.39,64.59,18714.02172222482,25.4922,25.5515,25.4526,25.5317,18714.0217
2005-09-22 15:10:00,64.62,64.62,64.5,64.59,10025.368779763296,25.5436,25.5436,25.4961,25.5317,10025.3688
2005-09-22 15:15:00,64.59,64.64,64.48,64.55,9802.582806879667,25.5317,25.5515,25.4882,25.5159,9802.5828
2005-09-22 15:20:00,64.55,64.7,64.55,64.69,15483.625115412202,25.5159,25.5752,25.5159,25.5712,15483.6251
2005-09-22 15:25:00,64.68,64.72,64.64,64.67,18157.056790015748,25.5673,25.5831,25.5515,25.5633,18157.0568
2005-09-22 15:30:00,64.66,64.68,64.56,64.66,16931.73393915579,25.5594,25.5673,25.5198,25.5594,16931.7339
2005-09-22 15:35:00,64.66,64.66,64.56,64.56,35868.541634264235,25.5594,25.5594,25.5198,25.5198,35868.5416
2005-09-22 15:40:00,64.55,64.55,64.37,64.39,27625.460637569973,25.5159,25.5159,25.4447,25.4526,27625.4606
2005-09-22 15:45:00,64.39,64.47,64.39,64.46,19382.379640875708,25.4526,25.4843,25.4526,25.4803,19382.3796
2005-09-22 15:50:00,64.46,64.56,64.42,64.42,32860.93100033525,25.4803,25.5198,25.4645,25.4645,32860.931
2005-09-22 15:55:00,64.42,64.55,64.42,64.55,29964.71335284808,25.4645,25.5159,25.4645,25.5159,29964.7134
2005-09-23 09:30:00,64.64,64.74,64.64,64.69,18157.056790015748,25.5515,25.591,25.5515,25.5712,18157.0568
2005-09-23 09:35:00,64.65,64.65,64.42,64.42,18936.807695108448,25.5554,25.5554,25.4645,25.4645,18936.8077
2005-09-23 09:40:00,64.46,64.73,64.41,64.69,20607.702491735665,25.4803,25.587,25.4605,25.5712,20607.7025
2005-09-23 09:45:00,64.69,64.73,64.45,64.45,26511.53077315183,25.5712,25.587,25.4764,25.4764,26511.5308
2005-09-23 09:50:00,64.46,64.46,64.37,64.38,24172.27805787373,25.4803,25.4803,25.4447,25.4487,24172.2781
2005-09-23 09:55:00,64.38,64.41,64.23,64.31,16931.73393915579,25.4487,25.4605,25.3894,25.421,16931.7339
2005-09-23 10:00:00,64.32,64.32,64.22,64.29,13367.158373017728,25.425,25.425,25.3854,25.4131,13367.1584
2005-09-23 10:05:00,64.27,64.58,64.23,64.58,27291.28167824453,25.4052,25.5277,25.3894,25.5277,27291.2817
2005-09-23 10:10:00,64.58,64.61,64.3,64.44,32081.180095242547,25.5277,25.5396,25.4171,25.4724,32081.1801
2005-09-23 10:15:00,64.45,64.55,64.45,64.51,10359.54773908874,25.4764,25.5159,25.4764,25.5001,10359.5477
2005-09-23 10:20:00,64.52,64.57,64.47,64.57,12476.014481483213,25.504,25.5238,25.4843,25.5238,12476.0145
2005-09-23 10:25:00,64.59,64.7,64.59,64.62,7797.509050927008,25.5317,25.5752,25.5317,25.5436,7797.5091
2005-09-23 10:30:00,64.62,64.68,64.54,64.54,10582.33371197237,25.5436,25.5673,25.5119,25.5119,10582.3337
2005-09-23 10:35:00,64.54,64.65,64.54,64.64,3675.968552579875,25.5119,25.5554,25.5119,25.5515,3675.9686
2005-09-23 10:40:00,64.64,64.73,64.64,64.66,7351.937105159751,25.5515,25.587,25.5515,25.5594,7351.9371
2005-09-23 10:45:00,64.66,64.7,64.66,64.68,6460.793213625236,25.5594,25.5752,25.5594,25.5673,6460.7932
2005-09-23 10:50:00,64.69,64.81,64.69,64.8,8688.652942461524,25.5712,25.6187,25.5712,25.6147,8688.6529
2005-09-23 10:55:00,64.8,65.0,64.8,65.0,12141.83552215777,25.6147,25.6938,25.6147,25.6938,12141.8355
2005-09-23 11:00:00,65.0,65.08,64.85,64.88,22055.81131547925,25.6938,25.7254,25.6345,25.6463,22055.8113
2005-09-23 11:05:00,64.91,65.09,64.86,65.08,12476.014481483213,25.6582,25.7293,25.6384,25.7254,12476.0145
2005-09-23 11:10:00,65.06,65.06,65.02,65.05,8354.47398313608,25.7175,25.7175,25.7017,25.7135,8354.474
2005-09-23 11:15:00,65.05,65.06,64.95,65.06,6349.400227183421,25.7135,25.7175,25.674,25.7175,6349.4002
2005-09-23 11:20:00,65.06,65.08,64.93,64.93,8131.688010252452,25.7175,25.7254,25.6661,25.6661,8131.688
2005-09-23 11:25:00,64.93,64.98,64.82,64.82,6683.579186508864,25.6661,25.6859,25.6226,25.6226,6683.5792
2005-09-23 11:30:00,64.82,64.91,64.77,64.82,49569.87896660741,25.6226,25.6582,25.6028,25.6226,49569.879
2005-09-23 11:35:00,64.79,64.82,64.72,64.73,6572.18620006705,25.6108,25.6226,25.5831,25.587,6572.1862
2005-09-23 11:40:00,64.73,64.76,64.72,64.72,7797.509050927008,25.587,25.5989,25.5831,25.5831,7797.5091
2005-09-23 11:45:00,64.71,64.74,64.64,64.68,20496.30950529385,25.5791,25.591,25.5515,25.5673,20496.3095
2005-09-23 11:50:00,64.68,64.68,64.56,64.66,22501.38326124651,25.5673,25.5673,25.5198,25.5594,22501.3833
2005-09-23 11:55:00,64.67,64.74,64.65,64.66,7351.937105159751,25.5633,25.591,25.5554,25.5594,7351.9371
2005-09-23 12:00:00,64.68,64.69,64.64,64.68,5124.077376323463,25.5673,25.5712,25.5515,25.5673,5124.0774
2005-09-23 12:05:00,64.68,64.7,64.64,64.65,5458.256335648905,25.5673,25.5752,25.5515,25.5554,5458.2563
2005-09-23 12:10:00,64.65,64.65,64.63,64.65,3119.003620370803,25.5554,25.5554,25.5475,25.5554,3119.0036
2005-09-23 12:15:00,64.65,64.72,64.65,64.72,2673.4316746035456,25.5554,25.5831,25.5554,25.5831,2673.4317
2005-09-23 12:20:00,64.71,64.73,64.69,64.73,2896.2176474871744,25.5791,25.587,25.5712,25.587,2896.2176
2005-09-23 12:25:00,64.75,64.75,64.67,64.67,4344.326471230762,25.5949,25.5949,25.5633,25.5633,4344.3265
2005-09-23 12:30:00,64.65,64.66,64.59,64.65,4232.933484788948,25.5554,25.5594,25.5317,25.5554,4232.9335
2005-09-23 12:35:00,64.66,64.73,64.63,64.7,11473.477603506884,25.5594,25.587,25.5475,25.5752,11473.4776
2005-09-23 12:40:00,64.73,64.83,64.73,64.83,5458.256335648905,25.587,25.6266,25.587,25.6266,5458.2563
2005-09-23 12:45:00,64.81,64.82,64.81,64.82,5235.470362765277,25.6187,25.6226,25.6187,25.6226,5235.4704
2005-09-23 12:50:00,64.8,64.8,64.7,64.71,4455.719457672576,25.6147,25.6147,25.5752,25.5791,4455.7195
2005-09-23 12:55:00,64.71,64.74,64.7,64.74,1782.2877830690304,25.5791,25.591,25.5752,25.591,1782.2878
2005-09-23 13:00:00,64.7,64.7,64.68,64.7,4010.1475119053184,25.5752,25.5752,25.5673,25.5752,4010.1475
2005-09-23 13:05:00,64.73,64.8,64.73,64.78,5235.470362765277,25.587,25.6147,25.587,25.6068,5235.4704
2005-09-23 13:10:00,64.79,64.86,64.79,64.82,7240.544118717937,25.6108,25.6384,25.6108,25.6226,7240.5441
2005-09-23 13:15:00,64.82,64.91,64.8,64.91,8465.866969577895,25.6226,25.6582,25.6147,25.6582,8465.867
2005-09-23 13:20:00,64.88,65.0,64.88,65.0,3119.003620370803,25.6463,25.6938,25.6463,25.6938,3119.0036
2005-09-23 13:25:00,64.94,64.95,64.8,64.81,8131.688010252452,25.67,25.674,25.6147,25.6187,8131.688
2005-09-23 13:30:00,64.8,64.96,64.77,64.96,5681.042308532535,25.6147,25.678,25.6028,25.678,5681.0423
2005-09-23 13:35:00,64.96,64.96,64.87,64.91,7017.758145834308,25.678,25.678,25.6424,25.6582,7017.7581
2005-09-23 13:40:00,64.91,65.01,64.91,64.94,8800.045928903339,25.6582,25.6977,25.6582,25.67,8800.0459
2005-09-23 13:45:00,64.92,64.94,64.9,64.91,19605.16561375933,25.6621,25.67,25.6542,25.6582,19605.1656
2005-09-23 13:50:00,64.91,65.16,64.91,65.13,17154.519912039417,25.6582,25.757,25.6582,25.7452,17154.5199
2005-09-23 13:55:00,65.13,65.21,65.08,65.21,8131.688010252452,25.7452,25.7768,25.7254,25.7768,8131.688
2005-09-23 14:00:00,65.21,65.24,65.16,65.22,4567.11244411439,25.7768,25.7886,25.757,25.7807,4567.1124
2005-09-23 14:05:00,65.23,65.38,65.23,65.36,19270.98665443389,25.7847,25.844,25.7847,25.8361,19270.9867
2005-09-23 14:10:00,65.38,65.39,65.33,65.36,15260.839142528574,25.844,25.8479,25.8242,25.8361,15260.8391
2005-09-23 14:15:00,65.35,65.38,65.35,65.38,12364.6214950414,25.8321,25.844,25.8321,25.844,12364.6215
2005-09-23 14:20:00,65.39,65.4,65.35,65.4,15483.625115412202,25.8479,25.8519,25.8321,25.8519,15483.6251
2005-09-23 14:25:00,65.42,65.42,65.32,65.36,12921.586427250471,25.8598,25.8598,25.8203,25.8361,12921.5864
2005-09-23 14:30:00,65.34,65.34,65.31,65.32,5681.042308532535,25.8282,25.8282,25.8163,25.8203,5681.0423
2005-09-23 14:35:00,65.31,65.4,65.26,65.39,13144.3724001341,25.8163,25.8519,25.7965,25.8479,13144.3724
2005-09-23 14:40:00,65.39,65.39,65.31,65.32,9913.975793321482,25.8479,25.8479,25.8163,25.8203,9913.9758
2005-09-23 14:45:00,65.32,65.39,65.25,65.25,8911.438915345152,25.8203,25.8479,25.7926,25.7926,8911.4389
2005-09-23 14:50:00,65.22,65.22,64.99,65.08,28739.39050198812,25.7807,25.7807,25.6898,25.7254,28739.3905
2005-09-23 14:55:00,65.08,65.19,65.01,65.01,13701.337332343172,25.7254,25.7689,25.6977,25.6977,13701.3373
2005-09-23 15:00:00,65.0,65.05,65.0,65.03,12141.83552215777,25.6938,25.7135,25.6938,25.7056,12141.8355
2005-09-23 15:05:00,65.02,65.06,65.02,65.05,5235.470362765277,25.7017,25.7175,25.7017,25.7135,5235.4704
2005-09-23 15:10:00,65.04,65.04,64.94,64.94,8911.438915345152,25.7096,25.7096,25.67,25.67,8911.4389
2005-09-23 15:15:00,64.94,64.97,64.92,64.96,8131.688010252452,25.67,25.6819,25.6621,25.678,8131.688
2005-09-23 15:20:00,64.96,65.03,64.95,64.98,9134.22488822878,25.678,25.7056,25.674,25.6859,9134.2249
2005-09-23 15:25:00,64.97,64.99,64.96,64.97,17265.912898481234,25.6819,25.6898,25.678,25.6819,17265.9129
2005-09-23 15:30:00,64.97,64.98,64.94,64.95,14703.874210319502,25.6819,25.6859,25.67,25.674,14703.8742
2005-09-23 15:35:00,64.94,64.97,64.91,64.94,12030.442535715956,25.67,25.6819,25.6582,25.67,12030.4425
2005-09-23 15:40:00,64.93,64.93,64.9,64.9,9802.582806879667,25.6661,25.6661,25.6542,25.6542,9802.5828
2005-09-23 15:45:00,64.9,64.92,64.89,64.89,13924.1233052268,25.6542,25.6621,25.6503,25.6503,13924.1233
2005-09-23 15:50:00,64.88,64.88,64.81,64.82,64719.32512269417,25.6463,25.6463,25.6187,25.6226,64719.3251
2005-09-23 15:55:00,64.82,64.92,64.81,64.88,15706.41108829583,25.6226,25.6621,25.6187,25.6463,15706.4111
2005-09-26 09:30:00,64.73,64.73,64.48,64.64,49792.66493949104,25.587,25.587,25.4882,25.5515,49792.6649
2005-09-26 09:35:00,64.61,64.99,64.61,64.89,15817.804074737644,25.5396,25.6898,25.5396,25.6503,15817.8041
2005-09-26 09:40:00,64.95,64.98,64.84,64.98,19716.558600201148,25.674,25.6859,25.6305,25.6859,19716.5586
2005-09-26 09:45:00,64.98,64.98,64.73,64.73,9579.79683399604,25.6859,25.6859,25.587,25.587,9579.7968
2005-09-26 09:50:00,64.74,65.0,64.74,64.97,12587.407467925028,25.591,25.6938,25.591,25.6819,12587.4075
2005-09-26 09:55:00,64.97,64.98,64.65,64.85,12698.80045436684,25.6819,25.6859,25.5554,25.6345,12698.8005
2005-09-26 10:00:00,64.85,65.02,64.85,64.9,72071.26222785392,25.6345,25.7017,25.6345,25.6542,72071.2622
2005-09-26 10:05:00,64.91,65.13,64.91,65.0,14035.516291668617,25.6582,25.7452,25.6582,25.6938,14035.5163
2005-09-26 10:10:00,64.97,65.08,64.96,65.02,18268.44977645756,25.6819,25.7254,25.678,25.7017,18268.4498
2005-09-26 10:15:00,65.04,65.08,64.98,64.99,18268.44977645756,25.7096,25.7254,25.6859,25.6898,18268.4498
2005-09-26 10:20:00,64.98,64.99,64.92,64.99,16820.340952713974,25.6859,25.6898,25.6621,25.6898,16820.341
2005-09-26 10:25:00,64.99,65.0,64.84,64.89,22946.95520701377,25.6898,25.6938,25.6305,25.6503,22946.9552
2005-09-26 10:30:00,64.89,64.91,64.82,64.91,16151.983034063089,25.6503,25.6582,25.6226,25.6582,16151.983
2005-09-26 10:35:00,64.92,65.01,64.85,64.86,9357.01086111241,25.6621,25.6977,25.6345,25.6384,9357.0109
2005-09-26 10:40:00,64.85,65.0,64.82,64.99,8465.866969577895,25.6345,25.6938,25.6226,25.6898,8465.867
2005-09-26 10:45:00,64.94,64.94,64.8,64.8,10470.940725530554,25.67,25.67,25.6147,25.6147,10470.9407
2005-09-26 10:50:00,64.8,64.82,64.73,64.74,6460.793213625236,25.6147,25.6226,25.587,25.591,6460.7932
2005-09-26 10:55:00,64.76,64.82,64.73,64.77,9913.975793321482,25.5989,25.6226,25.587,25.6028,9913.9758
2005-09-26 11:00:00,64.77,64.77,64.71,64.73,6349.400227183421,25.6028,25.6028,25.5791,25.587,6349.4002
2005-09-26 11:05:00,64.71,64.71,64.68,64.7,12810.193440808656,25.5791,25.5791,25.5673,25.5752,12810.1934
2005-09-26 11:10:00,64.71,64.82,64.71,64.77,6015.221267857978,25.5791,25.6226,25.5791,25.6028,6015.2213
2005-09-26 11:15:00,64.79,64.79,64.73,64.76,7017.758145834308,25.6108,25.6108,25.587,25.5989,7017.7581
2005-09-26 11:20:00,64.75,64.82,64.75,64.8,7240.544118717937,25.5949,25.6226,25.5949,25.6147,7240.5441
2005-09-26 11:25:00,64.8,64.8,64.67,64.73,15595.018101854015,25.6147,25.6147,25.5633,25.587,15595.0181
2005-09-26 11:30:00,64.7,64.71,64.67,64.67,7017.758145834308,25.5752,25.5791,25.5633,25.5633,7017.7581
2005-09-26 11:35:00,64.68,64.69,64.65,64.68,19939.34457308477,25.5673,25.5712,25.5554,25.5673,19939.3446
2005-09-26 11:40:00,64.68,64.73,64.65,64.72,6906.365159392493,25.5673,25.587,25.5554,25.5831,6906.3652
2005-09-26 11:45:00,64.72,64.77,64.72,64.75,13032.979413692285,25.5831,25.6028,25.5831,25.5949,13032.9794
2005-09-26 11:50:00,64.76,64.77,64.72,64.73,10582.33371197237,25.5989,25.6028,25.5831,25.587,10582.3337
2005-09-26 11:55:00,64.73,64.74,64.7,64.7,5903.828281416163,25.587,25.591,25.5752,25.5752,5903.8283
2005-09-26 12:00:00,64.68,64.79,64.68,64.76,4789.89841699802,25.5673,25.6108,25.5673,25.5989,4789.8984
2005-09-26 12:05:00,64.79,64.82,64.79,64.81,7574.723078043379,25.6108,25.6226,25.6108,25.6187,7574.7231
2005-09-26 12:10:00,64.82,64.88,64.81,64.82,8800.045928903339,25.6226,25.6463,25.6187,25.6226,8800.0459
2005-09-26 12:15:00,64.82,64.86,64.82,64.85,4232.933484788948,25.6226,25.6384,25.6226,25.6345,4232.9335
2005-09-26 12:20:00,64.85,64.88,64.78,64.85,6126.614254299792,25.6345,25.6463,25.6068,25.6345,6126.6143
2005-09-26 12:25:00,64.82,64.85,64.79,64.8,166309.7287576289,25.6226,25.6345,25.6108,25.6147,166309.7288
2005-09-26 12:30:00,64.78,64.82,64.77,64.79,8243.080996694265,25.6068,25.6226,25.6028,25.6108,8243.081
2005-09-26 12:35:00,64.82,64.85,64.8,64.81,3564.575566138061,25.6226,25.6345,25.6147,25.6187,3564.5756
2005-09-26 12:40:00,64.8,64.82,64.78,64.79,7797.509050927008,25.6147,25.6226,25.6068,25.6108,7797.5091
2005-09-26 12:45:00,64.79,64.82,64.77,64.81,16486.16199338853,25.6108,25.6226,25.6028,25.6187,16486.162
2005-09-26 12:50:00,64.8,64.91,64.8,64.91,5235.470362765277,25.6147,25.6582,25.6147,25.6582,5235.4704
2005-09-26 12:55:00,64.9,64.93,64.9,64.93,2116.466742394474,25.6542,25.6661,25.6542,25.6661,2116.4667
2005-09-26 13:00:00,64.92,64.93,64.89,64.91,3564.575566138061,25.6621,25.6661,25.6503,25.6582,3564.5756
2005-09-26 13:05:00,64.91,64.94,64.88,64.92,7240.544118717937,25.6582,25.67,25.6463,25.6621,7240.5441
2005-09-26 13:10:00,64.88,64.91,64.86,64.91,2896.2176474871744,25.6463,25.6582,25.6384,25.6582,2896.2176
2005-09-26 13:15:00,64.91,64.95,64.83,64.85,5012.684389881648,25.6582,25.674,25.6266,25.6345,5012.6844
2005-09-26 13:20:00,64.87,65.0,64.82,64.98,10693.726698414182,25.6424,25.6938,25.6226,25.6859,10693.7267
2005-09-26 13:25:00,65.0,65.0,64.92,64.92,3675.968552579875,25.6938,25.6938,25.6621,25.6621,3675.9686
2005-09-26 13:30:00,64.98,64.98,64.85,64.86,3341.789593254432,25.6859,25.6859,25.6345,25.6384,3341.7896
2005-09-26 13:35:00,64.82,64.85,64.8,64.8,5346.863349207091,25.6226,25.6345,25.6147,25.6147,5346.8633
2005-09-26 13:40:00,64.81,64.98,64.81,64.95,3119.003620370803,25.6187,25.6859,25.6187,25.674,3119.0036
2005-09-26 13:45:00,64.94,64.98,64.89,64.98,3007.610633928989,25.67,25.6859,25.6503,25.6859,3007.6106
2005-09-26 13:50:00,64.96,64.97,64.92,64.94,2450.645701719917,25.678,25.6819,25.6621,25.67,2450.6457
2005-09-26 13:55:00,64.93,64.95,64.91,64.91,2450.645701719917,25.6661,25.674,25.6582,25.6582,2450.6457
2005-09-26 14:00:00,64.92,64.96,64.92,64.96,6906.365159392493,25.6621,25.678,25.6621,25.678,6906.3652
2005-09-26 14:05:00,64.98,65.03,64.98,64.99,4789.89841699802,25.6859,25.7056,25.6859,25.6898,4789.8984
2005-09-26 14:10:00,65.0,65.0,64.97,64.99,9579.79683399604,25.6938,25.6938,25.6819,25.6898,9579.7968
2005-09-26 14:15:00,64.99,65.01,64.91,64.95,14592.481223877689,25.6898,25.6977,25.6582,25.674,14592.4812
2005-09-26 14:20:00,64.95,64.95,64.82,64.91,11250.691630623254,25.674,25.674,25.6226,25.6582,11250.6916
2005-09-26 14:25:00,64.91,64.94,64.86,64.93,4010.1475119053184,25.6582,25.67,25.6384,25.6661,4010.1475
2005-09-26 14:30:00,64.92,64.92,64.85,64.88,5346.863349207091,25.6621,25.6621,25.6345,25.6463,5346.8633
2005-09-26 14:35:00,64.87,64.96,64.82,64.9,5012.684389881648,25.6424,25.678,25.6226,25.6542,5012.6844
2005-09-26 14:40:00,64.89,64.9,64.77,64.78,10916.51267129781,25.6503,25.6542,25.6028,25.6068,10916.5127
2005-09-26 14:45:00,64.78,64.9,64.78,64.86,11250.691630623254,25.6068,25.6542,25.6068,25.6384,11250.6916
2005-09-26 14:50:00,64.82,64.85,64.77,64.79,7351.937105159751,25.6226,25.6345,25.6028,25.6108,7351.9371
2005-09-26 14:55:00,64.78,64.8,64.76,64.77,11027.905657739626,25.6068,25.6147,25.5989,25.6028,11027.9057
2005-09-26 15:00:00,64.77,64.78,64.7,64.74,14815.267196761317,25.6028,25.6068,25.5752,25.591,14815.2672
2005-09-26 15:05:00,64.74,64.76,64.68,64.68,7017.758145834308,25.591,25.5989,25.5673,25.5673,7017.7581
2005-09-26 15:10:00,64.69,64.75,64.68,64.68,12141.83552215777,25.5712,25.5949,25.5673,25.5673,12141.8355
2005-09-26 15:15:00,64.68,64.72,64.65,64.68,20719.09547817748,25.5673,25.5831,25.5554,25.5673,20719.0955
2005-09-26 15:20:00,64.69,64.69,64.65,64.65,11027.905657739626,25.5712,25.5712,25.5554,25.5554,11027.9057
2005-09-26 15:25:00,64.65,64.73,64.65,64.73,28962.176474871747,25.5554,25.587,25.5554,25.587,28962.1765
2005-09-26 15:30:00,64.73,64.77,64.67,64.77,18825.414708666634,25.587,25.6028,25.5633,25.6028,18825.4147
2005-09-26 15:35:00,64.77,64.77,64.73,64.76,24506.45701719917,25.6028,25.6028,25.587,25.5989,24506.457
2005-09-26 15:40:00,64.77,64.77,64.72,64.74,11473.477603506884,25.6028,25.6028,25.5831,25.591,11473.4776
2005-09-26 15:45:00,64.74,64.87,64.74,64.82,24840.63597652461,25.591,25.6424,25.591,25.6226,24840.636
2005-09-26 15:50:00,64.82,64.82,64.76,64.79,24952.028962966426,25.6226,25.6226,25.5989,25.6108,24952.029
2005-09-26 15:55:00,64.79,64.79,64.75,64.75,24283.67104431554,25.6108,25.6108,25.5949,25.5949,24283.671
2005-09-27 09:30:00,64.75,64.82,64.75,64.82,13367.158373017728,25.5949,25.6226,25.5949,25.6226,13367.1584
2005-09-27 09:35:00,64.82,64.82,64.55,64.57,12253.228508599585,25.6226,25.6226,25.5159,25.5238,12253.2285
2005-09-27 09:40:00,64.58,64.86,64.51,64.54,14481.088237435872,25.5277,25.6384,25.5001,25.5119,14481.0882
2005-09-27 09:45:00,64.58,64.82,64.56,64.76,11584.870589948698,25.5277,25.6226,25.5198,25.5989,11584.8706
2005-09-27 09:50:00,64.76,64.76,64.52,64.53,5569.6493220907205,25.5989,25.5989,25.504,25.508,5569.6493
2005-09-27 09:55:00,64.53,64.58,64.46,64.56,7129.151132276122,25.508,25.5277,25.4803,25.5198,7129.1511
2005-09-27 10:00:00,64.54,64.65,64.46,64.64,34197.646837637025,25.5119,25.5554,25.4803,25.5515,34197.6468
2005-09-27 10:05:00,64.65,64.77,64.64,64.77,15038.053169644943,25.5554,25.6028,25.5515,25.6028,15038.0532
2005-09-27 10:10:00,64.8,64.81,64.68,64.74,10359.54773908874,25.6147,25.6187,25.5673,25.591,10359.5477
2005-09-27 10:15:00,64.73,64.73,64.5,64.51,10359.54773908874,25.587,25.587,25.4961,25.5001,10359.5477
2005-09-27 10:20:00,64.52,64.53,64.43,64.45,22724.16923413014,25.504,25.508,25.4685,25.4764,22724.1692
2005-09-27 10:25:00,64.44,64.64,64.44,64.57,36536.89955291512,25.4724,25.5515,25.4724,25.5238,36536.8996
2005-09-27 10:30:00,64.54,64.61,64.48,64.48,6683.579186508864,25.5119,25.5396,25.4882,25.4882,6683.5792
2005-09-27 10:35:00,64.5,64.57,64.47,64.56,29853.32036640626,25.4961,25.5238,25.4843,25.5198,29853.3204
2005-09-27 10:40:00,64.56,64.61,64.55,64.57,40992.6190105877,25.5198,25.5396,25.5159,25.5238,40992.619
2005-09-27 10:45:00,64.57,64.58,64.55,64.57,8243.080996694265,25.5238,25.5277,25.5159,25.5238,8243.081
2005-09-27 10:50:00,64.56,64.6,64.55,64.55,16374.769006946715,25.5198,25.5356,25.5159,25.5159,16374.769
2005-09-27 10:55:00,64.55,64.56,64.55,64.55,13255.765386575917,25.5159,25.5198,25.5159,25.5159,13255.7654
2005-09-27 11:00:00,64.55,64.56,64.51,64.54,13367.158373017728,25.5159,25.5198,25.5001,25.5119,13367.1584
2005-09-27 11:05:00,64.54,64.55,64.5,64.51,8354.47398313608,25.5119,25.5159,25.4961,25.5001,8354.474
2005-09-27 11:10:00,64.5,64.55,64.5,64.55,11250.691630623254,25.4961,25.5159,25.4961,25.5159,11250.6916
2005-09-27 11:15:00,64.54,64.54,64.51,64.52,8911.438915345152,25.5119,25.5119,25.5001,25.504,8911.4389
2005-09-27 11:20:00,64.51,64.55,64.5,64.54,11919.04954927414,25.5001,25.5159,25.4961,25.5119,11919.0495
2005-09-27 11:25:00,64.52,64.52,64.5,64.5,11919.04954927414,25.504,25.504,25.4961,25.4961,11919.0495
2005-09-27 11:30:00,64.5,64.52,64.47,64.49,22724.16923413014,25.4961,25.504,25.4843,25.4922,22724.1692
2005-09-27 11:35:00,64.48,64.48,64.35,64.4,12364.6214950414,25.4882,25.4882,25.4368,25.4566,12364.6215
2005-09-27 11:40:00,64.4,64.6,64.38,64.56,25508.9938951755,25.4566,25.5356,25.4487,25.5198,25508.9939
2005-09-27 11:45:00,64.55,64.55,64.5,64.52,14146.90927811043,25.5159,25.5159,25.4961,25.504,14146.9093
2005-09-27 11:50:00,64.52,64.54,64.51,64.52,42106.54887500584,25.504,25.5119,25.5001,25.504,42106.5489
2005-09-27 11:55:00,64.52,64.55,64.5,64.55,7686.116064485194,25.504,25.5159,25.4961,25.5159,7686.1161
2005-09-27 12:00:00,64.53,64.68,64.5,64.68,11139.29864418144,25.508,25.5673,25.4961,25.5673,11139.2986
2005-09-27 12:05:00,64.68,64.68,64.56,64.56,8131.688010252452,25.5673,25.5673,25.5198,25.5198,8131.688
2005-09-27 12:10:00,64.57,64.64,64.56,64.59,12476.014481483213,25.5238,25.5515,25.5198,25.5317,12476.0145
2005-09-27 12:15:00,64.59,64.61,64.57,64.61,8577.259956019709,25.5317,25.5396,25.5238,25.5396,8577.26
2005-09-27 12:20:00,64.64,64.71,64.63,64.71,17600.091857806678,25.5515,25.5791,25.5475,25.5791,17600.0919
2005-09-27 12:25:00,64.69,64.69,64.65,64.69,5792.435294974349,25.5712,25.5712,25.5554,25.5712,5792.4353
2005-09-27 12:30:00,64.65,64.65,64.55,64.55,5012.684389881648,25.5554,25.5554,25.5159,25.5159,5012.6844
2005-09-27 12:35:00,64.54,64.56,64.5,64.56,8800.045928903339,25.5119,25.5198,25.4961,25.5198,8800.0459
2005-09-27 12:40:00,64.55,64.55,64.5,64.53,9357.01086111241,25.5159,25.5159,25.4961,25.508,9357.0109
2005-09-27 12:45:00,64.53,64.6,64.53,64.6,5458.256335648905,25.508,25.5356,25.508,25.5356,5458.2563
2005-09-27 12:50:00,64.6,64.6,64.5,64.5,6794.972172950679,25.5356,25.5356,25.4961,25.4961,6794.9722
2005-09-27 12:55:00,64.5,64.53,64.5,64.52,5458.256335648905,25.4961,25.508,25.4961,25.504,5458.2563
2005-09-27 13:00:00,64.51,64.55,64.5,64.54,33195.109959660695,25.5001,25.5159,25.4961,25.5119,33195.11
2005-09-27 13:05:00,64.54,64.54,64.51,64.52,8688.652942461524,25.5119,25.5119,25.5001,25.504,8688.6529
2005-09-27 13:10:00,64.51,64.53,64.51,64.52,5903.828281416163,25.5001,25.508,25.5001,25.504,5903.8283
2005-09-27 13:15:00,64.52,64.52,64.5,64.5,14592.481223877689,25.504,25.504,25.4961,25.4961,14592.4812
2005-09-27 13:20:00,64.5,64.53,64.38,64.41,16708.94796627216,25.4961,25.508,25.4487,25.4605,16708.948
2005-09-27 13:25:00,64.38,64.46,64.38,64.46,4344.326471230762,25.4487,25.4803,25.4487,25.4803,4344.3265
2005-09-27 13:30:00,64.46,64.49,64.44,64.45,5792.435294974349,25.4803,25.4922,25.4724,25.4764,5792.4353
2005-09-27 13:35:00,64.46,64.68,64.46,64.68,6683.579186508864,25.4803,25.5673,25.4803,25.5673,6683.5792
2005-09-27 13:40:00,64.68,64.68,64.51,64.56,7463.330091601565,25.5673,25.5673,25.5001,25.5198,7463.3301
2005-09-27 13:45:00,64.56,64.58,64.47,64.49,4455.719457672576,25.5198,25.5277,25.4843,25.4922,4455.7195
2005-09-27 13:50:00,64.47,64.57,64.42,64.57,5124.077376323463,25.4843,25.5238,25.4645,25.5238,5124.0774
2005-09-27 13:55:00,64.57,64.57,64.46,64.48,9913.975793321482,25.5238,25.5238,25.4803,25.4882,9913.9758
2005-09-27 14:00:00,64.47,64.63,64.45,64.61,12030.442535715956,25.4843,25.5475,25.4764,25.5396,12030.4425
2005-09-27 14:05:00,64.57,64.57,64.53,64.53,1782.2877830690304,25.5238,25.5238,25.508,25.508,1782.2878
2005-09-27 14:10:00,64.52,64.59,64.49,64.59,5792.435294974349,25.504,25.5317,25.4922,25.5317,5792.4353
2005-09-27 14:15:00,64.58,64.6,64.5,64.58,8131.688010252452,25.5277,25.5356,25.4961,25.5277,8131.688
2005-09-27 14:20:00,64.57,64.57,64.47,64.47,2339.252715278102,25.5238,25.5238,25.4843,25.4843,2339.2527
2005-09-27 14:25:00,64.44,64.5,64.41,64.5,6238.007240741606,25.4724,25.4961,25.4605,25.4961,6238.0072
2005-09-27 14:30:00,64.49,64.53,64.49,64.53,3341.789593254432,25.4922,25.508,25.4922,25.508,3341.7896
2005-09-27 14:35:00,64.53,64.58,64.49,64.49,7351.937105159751,25.508,25.5277,25.4922,25.4922,7351.9371
2005-09-27 14:40:00,64.49,64.58,64.49,64.58,8465.866969577895,25.4922,25.5277,25.4922,25.5277,8465.867
2005-09-27 14:45:00,64.58,64.78,64.58,64.65,28405.21154266268,25.5277,25.6068,25.5277,25.5554,28405.2115
2005-09-27 14:50:00,64.65,64.71,64.64,64.71,9022.831901786967,25.5554,25.5791,25.5515,25.5791,9022.8319
2005-09-27 14:55:00,64.71,64.91,64.71,64.91,14258.302264552243,25.5791,25.6582,25.5791,25.6582,14258.3023
2005-09-27 15:00:00,64.92,65.13,64.92,64.99,20273.52353241022,25.6621,25.7452,25.6621,25.6898,20273.5235
2005-09-27 15:05:00,64.94,65.07,64.87,65.01,23503.92013922284,25.67,25.7214,25.6424,25.6977,23503.9201
2005-09-27 15:10:00,64.99,65.07,64.95,65.0,15483.625115412202,25.6898,25.7214,25.674,25.6938,15483.6251
2005-09-27 15:15:00,64.95,64.96,64.86,64.93,10359.54773908874,25.674,25.678,25.6384,25.6661,10359.5477
2005-09-27 15:20:00,64.95,65.0,64.95,64.96,16151.983034063089,25.674,25.6938,25.674,25.678,16151.983
2005-09-27 15:25:00,64.95,64.97,64.93,64.95,12364.6214950414,25.674,25.6819,25.6661,25.674,12364.6215
2005-09-27 15:30:00,64.95,65.08,64.92,65.01,33306.502946102504,25.674,25.7254,25.6621,25.6977,33306.5029
2005-09-27 15:35:00,65.01,65.1,64.95,64.98,24617.850003640982,25.6977,25.7333,25.674,25.6859,24617.85
2005-09-27 15:40:00,64.95,65.07,64.91,64.91,17265.912898481234,25.674,25.7214,25.6582,25.6582,17265.9129
2005-09-27 15:45:00,64.92,65.08,64.92,65.0,11250.691630623254,25.6621,25.7254,25.6621,25.6938,11250.6916
2005-09-27 15:50:00,64.97,64.97,64.91,64.91,12698.80045436684,25.6819,25.6819,25.6582,25.6582,12698.8005
2005-09-27 15:55:00,64.91,64.91,64.86,64.88,49235.700007281965,25.6582,25.6582,25.6384,25.6463,49235.7
2005-09-28 09:30:00,65.33,65.44,65.33,65.44,19048.200681550265,25.8242,25.8677,25.8242,25.8677,19048.2007
2005-09-28 09:35:00,65.44,65.54,65.27,65.27,21164.66742394474,25.8677,25.9072,25.8005,25.8005,21164.6674
2005-09-28 09:40:00,65.27,65.28,64.97,65.14,17711.48484424849,25.8005,25.8044,25.6819,25.7491,17711.4848
2005-09-28 09:45:00,65.14,65.28,64.86,64.94,12810.193440808656,25.7491,25.8044,25.6384,25.67,12810.1934
2005-09-28 09:50:00,64.91,65.26,64.91,65.1,14146.90927811043,25.6582,25.7965,25.6582,25.7333,14146.9093
2005-09-28 09:55:00,65.17,65.17,64.88,64.88,5346.863349207091,25.761,25.761,25.6463,25.6463,5346.8633
2005-09-28 10:00:00,64.97,65.08,64.97,65.04,5346.863349207091,25.6819,25.7254,25.6819,25.7096,5346.8633
2005-09-28 10:05:00,65.01,65.01,64.87,64.87,5458.256335648905,25.6977,25.6977,25.6424,25.6424,5458.2563
2005-09-28 10:10:00,64.86,64.86,64.77,64.77,5235.470362765277,25.6384,25.6384,25.6028,25.6028,5235.4704
2005-09-28 10:15:00,64.77,64.82,64.69,64.8,7574.723078043379,25.6028,25.6226,25.5712,25.6147,7574.7231
2005-09-28 10:20:00,64.76,64.86,64.76,64.79,12698.80045436684,25.5989,25.6384,25.5989,25.6108,12698.8005
2005-09-28 10:25:00,64.8,64.86,64.57,64.6,13032.979413692285,25.6147,25.6384,25.5238,25.5356,13032.9794
2005-09-28 10:30:00,64.65,64.78,64.6,64.6,8465.866969577895,25.5554,25.6068,25.5356,25.5356,8465.867
2005-09-28 10:35:00,64.63,64.63,64.28,64.33,6794.972172950679,25.5475,25.5475,25.4092,25.4289,6794.9722
2005-09-28 10:40:00,64.33,64.63,64.33,64.63,13701.337332343172,25.4289,25.5475,25.4289,25.5475,13701.3373
2005-09-28 10:45:00,64.63,64.74,64.63,64.73,9134.22488822878,25.5475,25.591,25.5475,25.587,9134.2249
2005-09-28 10:50:00,64.73,64.82,64.69,64.82,5458.256335648905,25.587,25.6226,25.5712,25.6226,5458.2563
2005-09-28 10:55:00,64.8,64.8,64.64,64.74,13367.158373017728,25.6147,25.6147,25.5515,25.591,13367.1584
2005-09-28 11:00:00,64.8,64.82,64.73,64.73,6126.614254299792,25.6147,25.6226,25.587,25.587,6126.6143
2005-09-28 11:05:00,64.73,64.75,64.69,64.73,3898.754525463504,25.587,25.5949,25.5712,25.587,3898.7545
2005-09-28 11:10:00,64.73,64.73,64.64,64.66,6238.007240741606,25.587,25.587,25.5515,25.5594,6238.0072
2005-09-28 11:15:00,64.65,64.69,64.64,64.65,13478.551359459543,25.5554,25.5712,25.5515,25.5554,13478.5514
2005-09-28 11:20:00,64.65,64.65,64.64,64.64,18936.807695108448,25.5554,25.5554,25.5515,25.5515,18936.8077
2005-09-28 11:25:00,64.64,64.65,64.62,64.65,12141.83552215777,25.5515,25.5554,25.5436,25.5554,12141.8355
2005-09-28 11:30:00,64.61,64.63,64.56,64.59,7351.937105159751,25.5396,25.5475,25.5198,25.5317,7351.9371
2005-09-28 11:35:00,64.57,64.57,64.53,64.55,2562.0386881617314,25.5238,25.5238,25.508,25.5159,2562.0387
2005-09-28 11:40:00,64.53,64.53,64.37,64.38,5903.828281416163,25.508,25.508,25.4447,25.4487,5903.8283
2005-09-28 11:45:00,64.37,64.56,64.37,64.56,29964.71335284808,25.4447,25.5198,25.4447,25.5198,29964.7134
2005-09-28 11:50:00,64.56,64.65,64.56,64.64,20384.916518852035,25.5198,25.5554,25.5198,25.5515,20384.9165
2005-09-28 11:55:00,64.62,64.62,64.56,64.59,4567.11244411439,25.5436,25.5436,25.5198,25.5317,4567.1124
2005-09-28 12:00:00,64.59,64.62,64.5,64.61,6572.18620006705,25.5317,25.5436,25.4961,25.5396,6572.1862
2005-09-28 12:05:00,64.62,64.65,64.61,64.64,12141.83552215777,25.5436,25.5554,25.5396,25.5515,12141.8355
2005-09-28 12:10:00,64.64,64.65,64.64,64.65,22835.562220571952,25.5515,25.5554,25.5515,25.5554,22835.5622
2005-09-28 12:15:00,64.66,64.66,64.64,64.65,31635.60814947529,25.5594,25.5594,25.5515,25.5554,31635.6081
2005-09-28 12:20:00,64.67,64.68,64.64,64.65,25620.38688161732,25.5633,25.5673,25.5515,25.5554,25620.3869
2005-09-28 12:25:00,64.65,64.65,64.59,64.61,4455.719457672576,25.5554,25.5554,25.5317,25.5396,4455.7195
2005-09-28 12:30:00,64.57,64.62,64.54,64.61,24283.67104431554,25.5238,25.5436,25.5119,25.5396,24283.671
2005-09-28 12:35:00,64.61,64.63,64.5,64.53,22946.95520701377,25.5396,25.5475,25.4961,25.508,22946.9552
2005-09-28 12:40:00,64.53,64.56,64.51,64.55,23726.70611210647,25.508,25.5198,25.5001,25.5159,23726.7061
2005-09-28 12:45:00,64.55,64.6,64.54,64.6,22946.95520701377,25.5159,25.5356,25.5119,25.5356,22946.9552
2005-09-28 12:50:00,64.6,64.65,64.57,64.65,11807.656562832326,25.5356,25.5554,25.5238,25.5554,11807.6566
2005-09-28 12:55:00,64.65,64.85,64.63,64.82,12587.407467925028,25.5554,25.6345,25.5475,25.6226,12587.4075
2005-09-28 13:00:00,64.82,64.82,64.76,64.78,17154.519912039417,25.6226,25.6226,25.5989,25.6068,17154.5199
2005-09-28 13:05:00,64.78,65.0,64.74,64.75,16263.376020504904,25.6068,25.6938,25.591,25.5949,16263.376
2005-09-28 13:10:00,64.77,64.89,64.77,64.8,11027.905657739626,25.6028,25.6503,25.6028,25.6147,11027.9057
2005-09-28 13:15:00,64.8,64.81,64.77,64.79,2562.0386881617314,25.6147,25.6187,25.6028,25.6108,2562.0387
2005-09-28 13:20:00,64.79,64.84,64.77,64.8,12921.586427250471,25.6108,25.6305,25.6028,25.6147,12921.5864
2005-09-28 13:25:00,64.8,64.8,64.68,64.69,4567.11244411439,25.6147,25.6147,25.5673,25.5712,4567.1124
2005-09-28 13:30:00,64.69,64.69,64.48,64.49,13701.337332343172,25.5712,25.5712,25.4882,25.4922,13701.3373
2005-09-28 13:35:00,64.49,64.55,64.46,64.55,16597.554979830347,25.4922,25.5159,25.4803,25.5159,16597.555
2005-09-28 13:40:00,64.55,64.63,64.55,64.62,20830.48846461929,25.5159,25.5475,25.5159,25.5436,20830.4885
2005-09-28 13:45:00,64.63,64.67,64.63,64.65,50126.843898816485,25.5475,25.5633,25.5475,25.5554,50126.8439
2005-09-28 13:50:00,64.65,64.71,64.65,64.7,7463.330091601565,25.5554,25.5791,25.5554,25.5752,7463.3301
2005-09-28 13:55:00,64.66,64.72,64.64,64.71,10136.76176620511,25.5594,25.5831,25.5515,25.5791,10136.7618
2005-09-28 14:00:00,64.73,64.73,64.69,64.69,9134.22488822878,25.587,25.587,25.5712,25.5712,9134.2249
2005-09-28 14:05:00,64.65,64.68,64.64,64.65,9134.22488822878,25.5554,25.5673,25.5515,25.5554,9134.2249
2005-09-28 14:10:00,64.65,64.75,64.64,64.66,17934.270817132117,25.5554,25.5949,25.5515,25.5594,17934.2708
2005-09-28 14:15:00,64.65,64.73,64.64,64.71,15929.19706117946,25.5554,25.587,25.5515,25.5791,15929.1971
2005-09-28 14:20:00,64.71,64.96,64.71,64.95,12810.193440808656,25.5791,25.678,25.5791,25.674,12810.1934
2005-09-28 14:25:00,64.95,65.1,64.86,65.06,29073.56946131356,25.674,25.7333,25.6384,25.7175,29073.5695
2005-09-28 14:30:00,65.05,65.07,65.0,65.0,14815.267196761317,25.7135,25.7214,25.6938,25.6938,14815.2672
2005-09-28 14:35:00,65.0,65.0,64.9,64.9,7351.937105159751,25.6938,25.6938,25.6542,25.6542,7351.9371
2005-09-28 14:40:00,64.9,65.16,64.87,65.07,18045.66380357393,25.6542,25.757,25.6424,25.7214,18045.6638
2005-09-28 14:45:00,65.07,65.08,64.83,64.88,11807.656562832326,25.7214,25.7254,25.6266,25.6463,11807.6566
2005-09-28 14:50:00,64.86,64.88,64.69,64.69,13144.3724001341,25.6384,25.6463,25.5712,25.5712,13144.3724
2005-09-28 14:55:00,64.69,64.81,64.69,64.81,11473.477603506884,25.5712,25.6187,25.5712,25.6187,11473.4776
2005-09-28 15:00:00,64.81,64.81,64.64,64.66,14035.516291668617,25.6187,25.6187,25.5515,25.5594,14035.5163
2005-09-28 15:05:00,64.67,64.74,64.67,64.7,12698.80045436684,25.5633,25.591,25.5633,25.5752,12698.8005
2005-09-28 15:10:00,64.7,64.73,64.67,64.67,13589.944345901358,25.5752,25.587,25.5633,25.5633,13589.9443
2005-09-28 15:15:00,64.68,64.76,64.67,64.72,15372.232128970389,25.5673,25.5989,25.5633,25.5831,15372.2321
2005-09-28 15:20:00,64.7,64.75,64.69,64.74,14258.302264552243,25.5752,25.5949,25.5712,25.591,14258.3023
2005-09-28 15:25:00,64.74,64.75,64.73,64.75,16151.983034063089,25.591,25.5949,25.587,25.5949,16151.983
2005-09-28 15:30:00,64.76,64.85,64.74,64.78,27848.2466104536,25.5989,25.6345,25.591,25.6068,27848.2466
2005-09-28 15:35:00,64.78,64.8,64.73,64.73,10359.54773908874,25.6068,25.6147,25.587,25.587,10359.5477
2005-09-28 15:40:00,64.73,64.9,64.73,64.84,32749.538013893434,25.587,25.6542,25.587,25.6305,32749.538
2005-09-28 15:45:00,64.83,64.91,64.72,64.89,23838.09909854828,25.6266,25.6582,25.5831,25.6503,23838.0991
2005-09-28 15:50:00,64.87,64.91,64.82,64.85,26065.95882738457,25.6424,25.6582,25.6226,25.6345,26065.9588
2005-09-28 15:55:00,64.85,64.86,64.82,64.83,46896.44729200387,25.6345,25.6384,25.6226,25.6266,46896.4473
2005-09-29 09:30:00,64.77,65.02,64.77,64.82,9579.79683399604,25.6028,25.7017,25.6028,25.6226,9579.7968
2005-09-29 09:35:00,64.82,64.86,64.69,64.83,9913.975793321482,25.6226,25.6384,25.5712,25.6266,9913.9758
2005-09-29 09:40:00,64.84,65.02,64.84,64.91,22389.99027480469,25.6305,25.7017,25.6305,25.6582,22389.9903
2005-09-29 09:45:00,64.92,64.92,64.63,64.64,20830.48846461929,25.6621,25.6621,25.5475,25.5515,20830.4885
2005-09-29 09:50:00,64.64,64.95,64.64,64.87,11139.29864418144,25.5515,25.674,25.5515,25.6424,11139.2986
2005-09-29 09:55:00,64.81,64.81,64.53,64.74,13478.551359459543,25.6187,25.6187,25.508,25.591,13478.5514
2005-09-29 10:00:00,64.74,64.85,64.59,64.82,10025.368779763296,25.591,25.6345,25.5317,25.6226,10025.3688
2005-09-29 10:05:00,64.82,64.84,64.81,64.82,12030.442535715956,25.6226,25.6305,25.6187,25.6226,12030.4425
2005-09-29 10:10:00,64.82,64.85,64.77,64.79,17154.519912039417,25.6226,25.6345,25.6028,25.6108,17154.5199
2005-09-29 10:15:00,64.79,64.91,64.79,64.87,29741.927379964447,25.6108,25.6582,25.6108,25.6424,29741.9274
2005-09-29 10:20:00,64.87,64.95,64.82,64.95,6794.972172950679,25.6424,25.674,25.6226,25.674,6794.9722
2005-09-29 10:25:00,64.99,65.13,64.93,65.04,15372.232128970389,25.6898,25.7452,25.6661,25.7096,15372.2321
2005-09-29 10:30:00,65.06,65.28,64.91,65.25,15595.018101854015,25.7175,25.8044,25.6582,25.7926,15595.0181
2005-09-29 10:35:00,65.24,65.29,65.24,65.27,16151.983034063089,25.7886,25.8084,25.7886,25.8005,16151.983
2005-09-29 10:40:00,65.28,65.33,65.26,65.26,23949.49208499009,25.8044,25.8242,25.7965,25.7965,23949.4921
2005-09-29 10:45:00,65.27,65.27,65.02,65.02,21944.41832903744,25.8005,25.8005,25.7017,25.7017,21944.4183
2005-09-29 10:50:00,65.04,65.26,65.0,65.02,19605.16561375933,25.7096,25.7965,25.6938,25.7017,19605.1656
2005-09-29 10:55:00,65.05,65.05,64.98,65.04,23949.49208499009,25.7135,25.7135,25.6859,25.7096,23949.4921
2005-09-29 11:00:00,65.0,65.06,65.0,65.06,38096.40136310053,25.6938,25.7175,25.6938,25.7175,38096.4014
2005-09-29 11:05:00,65.0,65.0,64.73,64.74,10470.940725530554,25.6938,25.6938,25.587,25.591,10470.9407
2005-09-29 11:10:00,64.75,64.96,64.73,64.88,15595.018101854015,25.5949,25.678,25.587,25.6463,15595.0181
2005-09-29 11:15:00,64.88,64.88,64.77,64.79,9245.617874670595,25.6463,25.6463,25.6028,25.6108,9245.6179
2005-09-29 11:20:00,64.79,64.95,64.7,64.95,10916.51267129781,25.6108,25.674,25.5752,25.674,10916.5127
2005-09-29 11:25:00,64.95,64.95,64.78,64.89,16374.769006946715,25.674,25.674,25.6068,25.6503,16374.769
2005-09-29 11:30:00,64.9,65.04,64.86,64.96,10359.54773908874,25.6542,25.7096,25.6384,25.678,10359.5477
2005-09-29 11:35:00,64.96,64.96,64.91,64.93,8688.652942461524,25.678,25.678,25.6582,25.6661,8688.6529
2005-09-29 11:40:00,64.95,65.03,64.83,64.98,11919.04954927414,25.674,25.7056,25.6266,25.6859,11919.0495
2005-09-29 11:45:00,64.97,65.08,64.9,65.04,11027.905657739626,25.6819,25.7254,25.6542,25.7096,11027.9057
2005-09-29 11:50:00,65.05,65.26,65.02,65.03,22724.16923413014,25.7135,25.7965,25.7017,25.7056,22724.1692
2005-09-29 11:55:00,65.03,65.12,64.91,65.06,19605.16561375933,25.7056,25.7412,25.6582,25.7175,19605.1656
2005-09-29 12:00:00,65.07,65.13,64.98,65.13,10693.726698414182,25.7214,25.7452,25.6859,25.7452,10693.7267
2005-09-29 12:05:00,65.13,65.17,65.06,65.08,6683.579186508864,25.7452,25.761,25.7175,25.7254,6683.5792
2005-09-29 12:10:00,65.1,65.18,65.1,65.16,3230.396606812618,25.7333,25.7649,25.7333,25.757,3230.3966
2005-09-29 12:15:00,65.16,65.22,65.1,65.22,3007.610633928989,25.757,25.7807,25.7333,25.7807,3007.6106
2005-09-29 12:20:00,65.18,65.21,65.15,65.15,1670.894796627216,25.7649,25.7768,25.7531,25.7531,1670.8948
2005-09-29 12:25:00,65.15,65.22,65.06,65.06,8243.080996694265,25.7531,25.7807,25.7175,25.7175,8243.081
2005-09-29 12:30:00,65.06,65.09,64.89,64.91,11919.04954927414,25.7175,25.7293,25.6503,25.6582,11919.0495
2005-09-29 12:35:00,64.93,65.04,64.93,65.0,8131.688010252452,25.6661,25.7096,25.6661,25.6938,8131.688
2005-09-29 12:40:00,65.0,65.17,64.99,65.14,10805.119684855998,25.6938,25.761,25.6898,25.7491,10805.1197
2005-09-29 12:45:00,65.14,65.32,65.09,65.29,10805.119684855998,25.7491,25.8203,25.7293,25.8084,10805.1197
2005-09-29 12:50:00,65.32,65.43,65.27,65.31,14146.90927811043,25.8203,25.8637,25.8005,25.8163,14146.9093
2005-09-29 12:55:00,65.31,65.5,65.31,65.49,9468.403847554224,25.8163,25.8914,25.8163,25.8875,9468.4038
2005-09-29 13:00:00,65.46,65.73,65.46,65.73,14258.302264552243,25.8756,25.9823,25.8756,25.9823,14258.3023
2005-09-29 13:05:00,65.74,65.85,65.74,65.79,23392.527152781026,25.9863,26.0298,25.9863,26.006,23392.5272
2005-09-29 13:10:00,65.8,65.89,65.8,65.89,20050.73755952659,26.01,26.0456,26.01,26.0456,20050.7376
2005-09-29 13:15:00,65.89,66.04,65.89,65.98,34643.21878340428,26.0456,26.1049,26.0456,26.0811,34643.2188
2005-09-29 13:20:00,65.96,65.96,65.72,65.88,33752.074891869765,26.0732,26.0732,25.9784,26.0416,33752.0749
2005-09-29 13:25:00,65.9,65.91,65.79,65.8,10693.726698414182,26.0495,26.0535,26.006,26.01,10693.7267
2005-09-29 13:30:00,65.8,66.0,65.8,65.9,15929.19706117946,26.01,26.0891,26.01,26.0495,15929.1971
2005-09-29 13:35:00,65.92,65.97,65.88,65.88,14592.481223877689,26.0574,26.0772,26.0416,26.0416,14592.4812
2005-09-29 13:40:00,65.87,65.87,65.8,65.84,9134.22488822878,26.0377,26.0377,26.01,26.0258,9134.2249
2005-09-29 13:45:00,65.84,65.93,65.82,65.93,12698.80045436684,26.0258,26.0614,26.0179,26.0614,12698.8005
2005-09-29 13:50:00,65.92,65.99,65.92,65.99,12364.6214950414,26.0574,26.0851,26.0574,26.0851,12364.6215
2005-09-29 13:55:00,65.99,66.01,65.95,65.99,10805.119684855998,26.0851,26.093,26.0693,26.0851,10805.1197
2005-09-29 14:00:00,65.99,66.25,65.98,66.25,13812.730318784988,26.0851,26.1879,26.0811,26.1879,13812.7303
2005-09-29 14:05:00,66.25,66.28,66.12,66.12,21498.846383270185,26.1879,26.1997,26.1365,26.1365,21498.8464
2005-09-29 14:10:00,66.09,66.16,66.09,66.14,19827.951586642965,26.1246,26.1523,26.1246,26.1444,19827.9516
2005-09-29 14:15:00,66.14,66.14,66.04,66.04,10248.154752646926,26.1444,26.1444,26.1049,26.1049,10248.1548
2005-09-29 14:20:00,66.05,66.07,66.01,66.07,12921.586427250471,26.1088,26.1167,26.093,26.1167,12921.5864
2005-09-29 14:25:00,66.08,66.13,66.0,66.04,12030.442535715956,26.1207,26.1404,26.0891,26.1049,12030.4425
2005-09-29 14:30:00,66.04,66.11,66.0,66.11,10136.76176620511,26.1049,26.1325,26.0891,26.1325,10136.7618
2005-09-29 14:35:00,66.08,66.14,66.08,66.14,16597.554979830347,26.1207,26.1444,26.1207,26.1444,16597.555
2005-09-29 14:40:00,66.14,66.34,66.08,66.08,25731.77986805913,26.1444,26.2235,26.1207,26.1207,25731.7799
2005-09-29 14:45:00,66.08,66.08,65.93,65.99,18045.66380357393,26.1207,26.1207,26.0614,26.0851,18045.6638
2005-09-29 14:50:00,66.01,66.17,65.98,66.08,20719.09547817748,26.093,26.1563,26.0811,26.1207,20719.0955
2005-09-29 14:55:00,66.05,66.13,66.02,66.13,17043.126925597604,26.1088,26.1404,26.097,26.1404,17043.1269
2005-09-29 15:00:00,66.14,66.14,66.05,66.05,11362.08461706507,26.1444,26.1444,26.1088,26.1088,11362.0846
2005-09-29 15:05:00,66.06,66.16,66.06,66.14,16263.376020504904,26.1128,26.1523,26.1128,26.1444,16263.376
2005-09-29 15:10:00,66.14,66.18,66.06,66.1,16040.590047621274,26.1444,26.1602,26.1128,26.1286,16040.59
2005-09-29 15:15:00,66.1,66.18,66.08,66.18,20273.52353241022,26.1286,26.1602,26.1207,26.1602,20273.5235
2005-09-29 15:20:00,66.18,66.34,66.17,66.32,24617.850003640982,26.1602,26.2235,26.1563,26.2155,24617.85
2005-09-29 15:25:00,66.31,66.31,66.08,66.19,34086.25385119521,26.2116,26.2116,26.1207,26.1642,34086.2539
2005-09-29 15:30:00,66.2,66.2,65.99,66.02,29964.71335284808,26.1681,26.1681,26.0851,26.097,29964.7134
2005-09-29 15:35:00,66.01,66.07,65.96,65.96,21498.846383270185,26.093,26.1167,26.0732,26.0732,21498.8464
2005-09-29 15:40:00,65.96,66.16,65.96,66.12,17711.48484424849,26.0732,26.1523,26.0732,26.1365,17711.4848
2005-09-29 15:45:00,66.12,66.22,66.12,66.17,21276.06041038655,26.1365,26.176,26.1365,26.1563,21276.0604
2005-09-29 15:50:00,66.17,66.36,66.17,66.19,33752.074891869765,26.1563,26.2314,26.1563,26.1642,33752.0749
2005-09-29 15:55:00,66.16,66.17,66.1,66.16,45448.33846826028,26.1523,26.1563,26.1286,26.1523,45448.3385
2005-09-30 09:30:00,66.21,66.22,66.13,66.13,13589.944345901358,26.1721,26.176,26.1404,26.1404,13589.9443
2005-09-30 09:35:00,66.11,66.54,66.1,66.54,18491.23574934119,26.1325,26.3025,26.1286,26.3025,18491.2357
2005-09-30 09:40:00,66.54,66.97,66.46,66.81,14481.088237435872,26.3025,26.4725,26.2709,26.4092,14481.0882
2005-09-30 09:45:00,66.83,67.0,66.72,66.75,16040.590047621274,26.4171,26.4843,26.3737,26.3855,16040.59
2005-09-30 09:50:00,66.75,66.87,66.61,66.75,14258.302264552243,26.3855,26.433,26.3302,26.3855,14258.3023
2005-09-30 09:55:00,66.82,66.82,66.48,66.66,10582.33371197237,26.4132,26.4132,26.2788,26.3499,10582.3337
2005-09-30 10:00:00,66.74,66.75,66.3,66.4,24617.850003640982,26.3816,26.3855,26.2076,26.2472,24617.85
2005-09-30 10:05:00,66.4,66.79,66.4,66.61,22501.38326124651,26.2472,26.4013,26.2472,26.3302,22501.3833
2005-09-30 10:10:00,66.61,66.79,66.4,66.63,15817.804074737644,26.3302,26.4013,26.2472,26.3381,15817.8041
2005-09-30 10:15:00,66.64,66.75,66.63,66.75,11139.29864418144,26.342,26.3855,26.3381,26.3855,11139.2986
2005-09-30 10:20:00,66.75,66.8,66.7,66.8,12921.586427250471,26.3855,26.4053,26.3658,26.4053,12921.5864
2005-09-30 10:25:00,66.79,66.88,66.79,66.81,10582.33371197237,26.4013,26.4369,26.4013,26.4092,10582.3337
2005-09-30 10:30:00,66.8,66.82,66.74,66.75,5346.863349207091,26.4053,26.4132,26.3816,26.3855,5346.8633
2005-09-30 10:35:00,66.77,66.78,66.62,66.68,12476.014481483213,26.3934,26.3974,26.3341,26.3579,12476.0145
2005-09-30 10:40:00,66.64,66.84,66.64,66.84,18936.807695108448,26.342,26.4211,26.342,26.4211,18936.8077
2005-09-30 10:45:00,66.84,66.88,66.83,66.83,13255.765386575917,26.4211,26.4369,26.4171,26.4171,13255.7654
2005-09-30 10:50:00,66.88,66.9,66.87,66.89,9357.01086111241,26.4369,26.4448,26.433,26.4409,9357.0109
2005-09-30 10:55:00,66.9,66.99,66.88,66.88,24952.028962966426,26.4448,26.4804,26.4369,26.4369,24952.029
2005-09-30 11:00:00,66.88,66.93,66.88,66.91,9245.617874670595,26.4369,26.4567,26.4369,26.4488,9245.6179
2005-09-30 11:05:00,66.9,66.93,66.89,66.89,5012.684389881648,26.4448,26.4567,26.4409,26.4409,5012.6844
2005-09-30 11:10:00,66.88,67.02,66.88,67.0,10470.940725530554,26.4369,26.4922,26.4369,26.4843,10470.9407
2005-09-30 11:15:00,67.0,67.02,66.95,67.02,13924.1233052268,26.4843,26.4922,26.4646,26.4922,13924.1233
2005-09-30 11:20:00,66.97,67.01,66.92,66.92,13478.551359459543,26.4725,26.4883,26.4527,26.4527,13478.5514
2005-09-30 11:25:00,66.91,67.1,66.89,67.1,14035.516291668617,26.4488,26.5239,26.4409,26.5239,14035.5163
2005-09-30 11:30:00,67.1,67.2,67.1,67.18,9691.189820437854,26.5239,26.5634,26.5239,26.5555,9691.1898
2005-09-30 11:35:00,67.17,67.24,67.16,67.23,17711.48484424849,26.5515,26.5792,26.5476,26.5753,17711.4848
2005-09-30 11:40:00,67.24,67.24,67.09,67.09,9357.01086111241,26.5792,26.5792,26.5199,26.5199,9357.0109
2005-09-30 11:45:00,67.1,67.1,67.01,67.01,11027.905657739626,26.5239,26.5239,26.4883,26.4883,11027.9057
2005-09-30 11:50:00,67.0,67.04,66.89,66.97,12030.442535715956,26.4843,26.5002,26.4409,26.4725,12030.4425
2005-09-30 11:55:00,66.95,66.96,66.79,66.81,7797.509050927008,26.4646,26.4685,26.4013,26.4092,7797.5091
2005-09-30 12:00:00,66.87,66.88,66.75,66.75,4789.89841699802,26.433,26.4369,26.3855,26.3855,4789.8984
2005-09-30 12:05:00,66.73,66.85,66.73,66.85,8800.045928903339,26.3776,26.425,26.3776,26.425,8800.0459
2005-09-30 12:10:00,66.88,66.91,66.8,66.8,5569.6493220907205,26.4369,26.4488,26.4053,26.4053,5569.6493
2005-09-30 12:15:00,66.76,66.97,66.75,66.95,7240.544118717937,26.3895,26.4725,26.3855,26.4646,7240.5441
2005-09-30 12:20:00,66.95,66.99,66.93,66.93,2339.252715278102,26.4646,26.4804,26.4567,26.4567,2339.2527
2005-09-30 12:25:00,66.91,66.91,66.83,66.87,5346.863349207091,26.4488,26.4488,26.4171,26.433,5346.8633
2005-09-30 12:30:00,66.79,66.83,66.75,66.81,4455.719457672576,26.4013,26.4171,26.3855,26.4092,4455.7195
2005-09-30 12:35:00,66.82,66.84,66.77,66.84,4678.505430556205,26.4132,26.4211,26.3934,26.4211,4678.5054
2005-09-30 12:40:00,66.92,66.92,66.84,66.84,3675.968552579875,26.4527,26.4527,26.4211,26.4211,3675.9686
2005-09-30 12:45:00,66.85,66.89,66.84,66.89,4567.11244411439,26.425,26.4409,26.4211,26.4409,4567.1124
2005-09-30 12:50:00,66.89,66.92,66.88,66.88,7686.116064485194,26.4409,26.4527,26.4369,26.4369,7686.1161
2005-09-30 12:55:00,66.88,66.89,66.84,66.84,21053.27443750292,26.4369,26.4409,26.4211,26.4211,21053.2744
2005-09-30 13:00:00,66.84,66.85,66.8,66.84,10693.726698414182,26.4211,26.425,26.4053,26.4211,10693.7267
2005-09-30 13:05:00,66.84,66.91,66.75,66.83,14481.088237435872,26.4211,26.4488,26.3855,26.4171,14481.0882
2005-09-30 13:10:00,66.8,66.8,66.61,66.63,8020.295023810637,26.4053,26.4053,26.3302,26.3381,8020.295
2005-09-30 13:15:00,66.66,66.67,66.61,66.66,6683.579186508864,26.3499,26.3539,26.3302,26.3499,6683.5792
2005-09-30 13:20:00,66.65,66.66,66.63,66.63,3007.610633928989,26.346,26.3499,26.3381,26.3381,3007.6106
2005-09-30 13:25:00,66.63,66.72,66.59,66.64,6794.972172950679,26.3381,26.3737,26.3223,26.342,6794.9722
2005-09-30 13:30:00,66.64,66.75,66.61,66.7,6015.221267857978,26.342,26.3855,26.3302,26.3658,6015.2213
2005-09-30 13:35:00,66.7,66.7,66.65,66.66,5346.863349207091,26.3658,26.3658,26.346,26.3499,5346.8633
2005-09-30 13:40:00,66.67,66.73,66.58,66.59,9134.22488822878,26.3539,26.3776,26.3183,26.3223,9134.2249
2005-09-30 13:45:00,66.58,66.58,66.49,66.5,8577.259956019709,26.3183,26.3183,26.2827,26.2867,8577.26
2005-09-30 13:50:00,66.54,66.54,66.48,66.5,4121.540498347133,26.3025,26.3025,26.2788,26.2867,4121.5405
2005-09-30 13:55:00,66.5,66.66,66.5,66.57,9357.01086111241,26.2867,26.3499,26.2867,26.3144,9357.0109
2005-09-30 14:00:00,66.6,66.61,66.57,66.59,3787.3615390216896,26.3262,26.3302,26.3144,26.3223,3787.3615
2005-09-30 14:05:00,66.58,66.68,66.52,66.68,5458.256335648905,26.3183,26.3579,26.2946,26.3579,5458.2563
2005-09-30 14:10:00,66.63,66.65,66.44,66.55,10693.726698414182,26.3381,26.346,26.263,26.3065,10693.7267
2005-09-30 14:15:00,66.53,66.56,66.48,66.56,5346.863349207091,26.2986,26.3104,26.2788,26.3104,5346.8633
2005-09-30 14:20:00,66.56,66.65,66.55,66.55,10693.726698414182,26.3104,26.346,26.3065,26.3065,10693.7267
2005-09-30 14:25:00,66.53,66.53,66.47,66.5,3898.754525463504,26.2986,26.2986,26.2748,26.2867,3898.7545
2005-09-30 14:30:00,66.59,66.68,66.58,66.63,7240.544118717937,26.3223,26.3579,26.3183,26.3381,7240.5441
2005-09-30 14:35:00,66.63,66.7,66.63,66.66,14481.088237435872,26.3381,26.3658,26.3381,26.3499,14481.0882
2005-09-30 14:40:00,66.66,66.66,66.58,66.64,10916.51267129781,26.3499,26.3499,26.3183,26.342,10916.5127
2005-09-30 14:45:00,66.64,66.71,66.62,66.67,7463.330091601565,26.342,26.3697,26.3341,26.3539,7463.3301
2005-09-30 14:50:00,66.67,66.69,66.53,66.55,8465.866969577895,26.3539,26.3618,26.2986,26.3065,8465.867
2005-09-30 14:55:00,66.58,66.65,66.58,66.65,4232.933484788948,26.3183,26.346,26.3183,26.346,4232.9335
2005-09-30 15:00:00,66.65,66.65,66.55,66.58,12587.407467925028,26.346,26.346,26.3065,26.3183,12587.4075
2005-09-30 15:05:00,66.58,66.63,66.57,66.63,5235.470362765277,26.3183,26.3381,26.3144,26.3381,5235.4704
2005-09-30 15:10:00,66.62,66.62,66.52,66.55,6906.365159392493,26.3341,26.3341,26.2946,26.3065,6906.3652
2005-09-30 15:15:00,66.55,66.58,66.53,66.58,7017.758145834308,26.3065,26.3183,26.2986,26.3183,7017.7581
2005-09-30 15:20:00,66.57,66.58,66.53,66.58,13144.3724001341,26.3144,26.3183,26.2986,26.3183,13144.3724
2005-09-30 15:25:00,66.58,66.59,66.57,66.58,6683.579186508864,26.3183,26.3223,26.3144,26.3183,6683.5792
2005-09-30 15:30:00,66.59,66.59,66.5,66.59,26734.316746035456,26.3223,26.3223,26.2867,26.3223,26734.3167
2005-09-30 15:35:00,66.6,66.6,66.49,66.49,25063.421949408243,26.3262,26.3262,26.2827,26.2827,25063.4219
2005-09-30 15:40:00,66.47,66.51,66.4,66.41,38987.54525463504,26.2748,26.2907,26.2472,26.2511,38987.5453
2005-09-30 15:45:00,66.41,66.52,66.41,66.45,15929.19706117946,26.2511,26.2946,26.2511,26.2669,15929.1971
2005-09-30 15:50:00,66.45,66.45,66.41,66.41,21164.66742394474,26.2669,26.2669,26.2511,26.2511,21164.6674
2005-09-30 15:55:00,66.4,66.49,66.4,66.49,31301.429190149847,26.2472,26.2827,26.2472,26.2827,31301.4292
2005-10-03 09:30:00,66.45,66.46,66.07,66.34,35534.3626749388,26.2669,26.2709,26.1167,26.2235,35534.3627
2005-10-03 09:35:00,66.34,66.61,66.34,66.61,13255.765386575917,26.2235,26.3302,26.2235,26.3302,13255.7654
2005-10-03 09:40:00,66.53,66.68,66.27,66.64,20719.09547817748,26.2986,26.3579,26.1958,26.342,20719.0955
2005-10-03 09:45:00,66.63,66.66,66.48,66.61,41438.19095635496,26.3381,26.3499,26.2788,26.3302,41438.191
2005-10-03 09:50:00,66.62,66.62,66.29,66.57,18491.23574934119,26.3341,26.3341,26.2037,26.3144,18491.2357
2005-10-03 09:55:00,66.57,66.7,66.29,66.61,15260.839142528574,26.3144,26.3658,26.2037,26.3302,15260.8391
2005-10-03 10:00:00,66.61,66.75,66.35,66.49,22612.776247688325,26.3302,26.3855,26.2274,26.2827,22612.7762
2005-10-03 10:05:00,66.48,66.48,66.31,66.44,18379.842762899378,26.2788,26.2788,26.2116,26.263,18379.8428
2005-10-03 10:10:00,66.56,66.57,66.17,66.2,23503.92013922284,26.3104,26.3144,26.1563,26.1681,23503.9201
2005-10-03 10:15:00,66.21,66.44,66.09,66.16,21833.02534259562,26.1721,26.263,26.1246,26.1523,21833.0253
2005-10-03 10:20:00,66.25,66.39,66.19,66.23,9245.617874670595,26.1879,26.2432,26.1642,26.18,9245.6179
2005-10-03 10:25:00,66.23,66.41,66.11,66.41,15038.053169644943,26.18,26.2511,26.1325,26.2511,15038.0532
2005-10-03 10:30:00,66.42,66.43,66.2,66.4,8688.652942461524,26.2551,26.259,26.1681,26.2472,8688.6529
2005-10-03 10:35:00,66.39,66.39,66.13,66.14,26065.95882738457,26.2432,26.2432,26.1404,26.1444,26065.9588
2005-10-03 10:40:00,66.11,66.11,65.75,65.77,27402.674664686343,26.1325,26.1325,25.9902,25.9981,27402.6747
2005-10-03 10:45:00,65.77,65.78,65.67,65.67,23281.13416633921,25.9981,26.0021,25.9586,25.9586,23281.1342
2005-10-03 10:50:00,65.6,65.71,65.52,65.65,13812.730318784988,25.9309,25.9744,25.8993,25.9507,13812.7303
2005-10-03 10:55:00,65.7,65.74,65.65,65.65,19827.951586642965,25.9705,25.9863,25.9507,25.9507,19827.9516
2005-10-03 11:00:00,65.64,65.92,65.64,65.86,30521.678285057147,25.9468,26.0574,25.9468,26.0337,30521.6783
2005-10-03 11:05:00,65.86,65.86,65.67,65.75,22167.204301921065,26.0337,26.0337,25.9586,25.9902,22167.2043
2005-10-03 11:10:00,65.75,66.03,65.75,66.03,9691.189820437854,25.9902,26.1009,25.9902,26.1009,9691.1898
2005-10-03 11:15:00,66.03,66.05,65.89,66.05,29184.962447755373,26.1009,26.1088,26.0456,26.1088,29184.9624
2005-10-03 11:20:00,66.03,66.12,65.99,66.1,18379.842762899378,26.1009,26.1365,26.0851,26.1286,18379.8428
2005-10-03 11:25:00,66.1,66.3,66.08,66.23,17711.48484424849,26.1286,26.2076,26.1207,26.18,17711.4848
2005-10-03 11:30:00,66.24,66.24,66.08,66.11,43554.65769874943,26.1839,26.1839,26.1207,26.1325,43554.6577
2005-10-03 11:35:00,66.11,66.12,66.05,66.08,34197.646837637025,26.1325,26.1365,26.1088,26.1207,34197.6468
2005-10-03 11:40:00,66.11,66.15,66.09,66.1,5012.684389881648,26.1325,26.1483,26.1246,26.1286,5012.6844
2005-10-03 11:45:00,66.05,66.05,65.98,66.01,6349.400227183421,26.1088,26.1088,26.0811,26.093,6349.4002
2005-10-03 11:50:00,66.0,66.06,66.0,66.04,6794.972172950679,26.0891,26.1128,26.0891,26.1049,6794.9722
2005-10-03 11:55:00,66.04,66.27,66.03,66.2,10582.33371197237,26.1049,26.1958,26.1009,26.1681,10582.3337
2005-10-03 12:00:00,66.22,66.41,66.19,66.41,11139.29864418144,26.176,26.2511,26.1642,26.2511,11139.2986
2005-10-03 12:05:00,66.43,66.43,66.3,66.34,18379.842762899378,26.259,26.259,26.2076,26.2235,18379.8428
2005-10-03 12:10:00,66.34,66.37,66.16,66.37,6238.007240741606,26.2235,26.2353,26.1523,26.2353,6238.0072
2005-10-03 12:15:00,66.36,66.45,66.36,66.4,9468.403847554224,26.2314,26.2669,26.2314,26.2472,9468.4038
2005-10-03 12:20:00,66.4,66.51,66.4,66.51,11584.870589948698,26.2472,26.2907,26.2472,26.2907,11584.8706
2005-10-03 12:25:00,66.52,66.64,66.52,66.64,15149.446156086758,26.2946,26.342,26.2946,26.342,15149.4462
2005-10-03 12:30:00,66.64,66.74,66.64,66.69,9134.22488822878,26.342,26.3816,26.342,26.3618,9134.2249
2005-10-03 12:35:00,66.67,66.68,66.54,66.54,9468.403847554224,26.3539,26.3579,26.3025,26.3025,9468.4038
2005-10-03 12:40:00,66.54,66.7,66.54,66.7,7240.544118717937,26.3025,26.3658,26.3025,26.3658,7240.5441
2005-10-03 12:45:00,66.69,66.69,66.53,66.56,5124.077376323463,26.3618,26.3618,26.2986,26.3104,5124.0774
2005-10-03 12:50:00,66.58,66.58,66.49,66.49,2784.82466104536,26.3183,26.3183,26.2827,26.2827,2784.8247
2005-10-03 12:55:00,66.46,66.47,66.38,66.42,10136.76176620511,26.2709,26.2748,26.2393,26.2551,10136.7618
2005-10-03 13:00:00,66.47,66.59,66.47,66.58,5792.435294974349,26.2748,26.3223,26.2748,26.3183,5792.4353
2005-10-03 13:05:00,66.58,66.64,66.56,66.56,11027.905657739626,26.3183,26.342,26.3104,26.3104,11027.9057
2005-10-03 13:10:00,66.56,66.63,66.56,66.63,9691.189820437854,26.3104,26.3381,26.3104,26.3381,9691.1898
2005-10-03 13:15:00,66.62,66.65,66.61,66.61,5346.863349207091,26.3341,26.346,26.3302,26.3302,5346.8633
2005-10-03 13:20:00,66.58,66.64,66.58,66.61,5346.863349207091,26.3183,26.342,26.3183,26.3302,5346.8633
2005-10-03 13:25:00,66.6,66.68,66.6,66.66,7240.544118717937,26.3262,26.3579,26.3262,26.3499,7240.5441
2005-10-03 13:30:00,66.66,66.68,66.66,66.68,10805.119684855998,26.3499,26.3579,26.3499,26.3579,10805.1197
2005-10-03 13:35:00,66.67,66.71,66.67,66.69,5124.077376323463,26.3539,26.3697,26.3539,26.3618,5124.0774
2005-10-03 13:40:00,66.69,66.92,66.69,66.88,7351.937105159751,26.3618,26.4527,26.3618,26.4369,7351.9371
2005-10-03 13:45:00,66.86,66.87,66.78,66.78,5458.256335648905,26.429,26.433,26.3974,26.3974,5458.2563
2005-10-03 13:50:00,66.78,66.83,66.73,66.83,5458.256335648905,26.3974,26.4171,26.3776,26.4171,5458.2563
2005-10-03 13:55:00,66.87,66.99,66.84,66.86,13367.158373017728,26.433,26.4804,26.4211,26.429,13367.1584
2005-10-03 14:00:00,66.86,66.86,66.77,66.77,11696.263576390513,26.429,26.429,26.3934,26.3934,11696.2636
2005-10-03 14:05:00,66.77,66.81,66.73,66.81,7017.758145834308,26.3934,26.4092,26.3776,26.4092,7017.7581
2005-10-03 14:10:00,66.79,66.88,66.76,66.8,7463.330091601565,26.4013,26.4369,26.3895,26.4053,7463.3301
2005-10-03 14:15:00,66.81,66.81,66.71,66.75,4455.719457672576,26.4092,26.4092,26.3697,26.3855,4455.7195
2005-10-03 14:20:00,66.75,66.75,66.62,66.62,8465.866969577895,26.3855,26.3855,26.3341,26.3341,8465.867
2005-10-03 14:25:00,66.63,66.81,66.63,66.75,13255.765386575917,26.3381,26.4092,26.3381,26.3855,13255.7654
2005-10-03 14:30:00,66.75,66.8,66.73,66.77,3453.182579696246,26.3855,26.4053,26.3776,26.3934,3453.1826
2005-10-03 14:35:00,66.79,66.83,66.79,66.83,2227.859728836288,26.4013,26.4171,26.4013,26.4171,2227.8597
2005-10-03 14:40:00,66.84,66.96,66.83,66.91,5012.684389881648,26.4211,26.4685,26.4171,26.4488,5012.6844
2005-10-03 14:45:00,66.92,67.0,66.87,66.93,9357.01086111241,26.4527,26.4843,26.433,26.4567,9357.0109
2005-10-03 14:50:00,66.93,66.95,66.78,66.78,9468.403847554224,26.4567,26.4646,26.3974,26.3974,9468.4038
2005-10-03 14:55:00,66.79,66.79,66.74,66.75,3230.396606812618,26.4013,26.4013,26.3816,26.3855,3230.3966
2005-10-03 15:00:00,66.75,66.75,66.68,66.7,6906.365159392493,26.3855,26.3855,26.3579,26.3658,6906.3652
2005-10-03 15:05:00,66.71,66.82,66.71,66.78,11584.870589948698,26.3697,26.4132,26.3697,26.3974,11584.8706
2005-10-03 15:10:00,66.77,66.81,66.75,66.76,5012.684389881648,26.3934,26.4092,26.3855,26.3895,5012.6844
2005-10-03 15:15:00,66.75,66.82,66.72,66.82,2784.82466104536,26.3855,26.4132,26.3737,26.4132,2784.8247
2005-10-03 15:20:00,66.82,66.88,66.82,66.84,7129.151132276122,26.4132,26.4369,26.4132,26.4211,7129.1511
2005-10-03 15:25:00,66.83,66.84,66.75,66.75,11584.870589948698,26.4171,26.4211,26.3855,26.3855,11584.8706
2005-10-03 15:30:00,66.75,66.88,66.75,66.78,23058.348193455586,26.3855,26.4369,26.3855,26.3974,23058.3482
2005-10-03 15:35:00,66.78,66.89,66.77,66.81,8577.259956019709,26.3974,26.4409,26.3934,26.4092,8577.26
2005-10-03 15:40:00,66.79,66.84,66.76,66.82,13255.765386575917,26.4013,26.4211,26.3895,26.4132,13255.7654
2005-10-03 15:45:00,66.82,66.83,66.64,66.75,14258.302264552243,26.4132,26.4171,26.342,26.3855,14258.3023
2005-10-03 15:50:00,66.76,66.76,66.67,66.68,13924.1233052268,26.3895,26.3895,26.3539,26.3579,13924.1233
2005-10-03 15:55:00,66.72,66.81,66.7,66.75,14369.695250994058,26.3737,26.4092,26.3658,26.3855,14369.6953
2005-10-04 09:30:00,66.74,66.93,66.74,66.77,14926.66018320313,26.3816,26.4567,26.3816,26.3934,14926.6602
2005-10-04 09:35:00,66.78,66.87,66.73,66.73,17377.305884923047,26.3974,26.433,26.3776,26.3776,17377.3059
2005-10-04 09:40:00,66.73,66.73,66.43,66.62,16708.94796627216,26.3776,26.3776,26.259,26.3341,16708.948
2005-10-04 09:45:00,66.71,66.85,66.71,66.8,8131.688010252452,26.3697,26.425,26.3697,26.4053,8131.688
2005-10-04 09:50:00,66.74,66.86,66.7,66.86,6572.18620006705,26.3816,26.429,26.3658,26.429,6572.1862
2005-10-04 09:55:00,66.85,66.86,66.67,66.67,12030.442535715956,26.425,26.429,26.3539,26.3539,12030.4425
2005-10-04 10:00:00,66.73,66.8,66.57,66.57,11139.29864418144,26.3776,26.4053,26.3144,26.3144,11139.2986
2005-10-04 10:05:00,66.59,66.77,66.5,66.72,9579.79683399604,26.3223,26.3934,26.2867,26.3737,9579.7968
2005-10-04 10:10:00,66.72,66.72,66.5,66.61,10805.119684855998,26.3737,26.3737,26.2867,26.3302,10805.1197
2005-10-04 10:15:00,66.64,66.72,66.49,66.5,15929.19706117946,26.342,26.3737,26.2827,26.2867,15929.1971
2005-10-04 10:20:00,66.5,66.57,66.49,66.49,15149.446156086758,26.2867,26.3144,26.2827,26.2827,15149.4462
2005-10-04 10:25:00,66.51,66.62,66.51,66.62,11250.691630623254,26.2907,26.3341,26.2907,26.3341,11250.6916
2005-10-04 10:30:00,66.62,66.62,66.48,66.49,9691.189820437854,26.3341,26.3341,26.2788,26.2827,9691.1898
2005-10-04 10:35:00,66.49,66.56,66.48,66.52,3787.3615390216896,26.2827,26.3104,26.2788,26.2946,3787.3615
2005-10-04 10:40:00,66.47,66.47,66.43,66.43,6238.007240741606,26.2748,26.2748,26.259,26.259,6238.0072
2005-10-04 10:45:00,66.43,66.44,66.41,66.43,11027.905657739626,26.259,26.263,26.2511,26.259,11027.9057
2005-10-04 10:50:00,66.42,66.42,66.36,66.36,9802.582806879667,26.2551,26.2551,26.2314,26.2314,9802.5828
2005-10-04 10:55:00,66.36,66.39,66.33,66.38,11139.29864418144,26.2314,26.2432,26.2195,26.2393,11139.2986
2005-10-04 11:00:00,66.37,66.37,66.24,66.24,8243.080996694265,26.2353,26.2353,26.1839,26.1839,8243.081
2005-10-04 11:05:00,66.24,66.3,66.18,66.26,12141.83552215777,26.1839,26.2076,26.1602,26.1918,12141.8355
2005-10-04 11:10:00,66.24,66.25,66.19,66.21,11027.905657739626,26.1839,26.1879,26.1642,26.1721,11027.9057
2005-10-04 11:15:00,66.21,66.27,66.2,66.26,14592.481223877689,26.1721,26.1958,26.1681,26.1918,14592.4812
2005-10-04 11:20:00,66.26,66.27,66.2,66.22,13032.979413692285,26.1918,26.1958,26.1681,26.176,13032.9794
2005-10-04 11:25:00,66.2,66.27,66.18,66.25,8465.866969577895,26.1681,26.1958,26.1602,26.1879,8465.867
2005-10-04 11:30:00,66.25,66.26,66.21,66.22,7463.330091601565,26.1879,26.1918,26.1721,26.176,7463.3301
2005-10-04 11:35:00,66.22,66.25,66.19,66.21,7908.902037368823,26.176,26.1879,26.1642,26.1721,7908.902
2005-10-04 11:40:00,66.21,66.25,66.2,66.21,13032.979413692285,26.1721,26.1879,26.1681,26.1721,13032.9794
2005-10-04 11:45:00,66.2,66.24,66.19,66.23,4121.540498347133,26.1681,26.1839,26.1642,26.18,4121.5405
2005-10-04 11:50:00,66.23,66.23,66.17,66.22,6683.579186508864,26.18,26.18,26.1563,26.176,6683.5792
2005-10-04 11:55:00,66.21,66.25,66.21,66.25,12587.407467925028,26.1721,26.1879,26.1721,26.1879,12587.4075
2005-10-04 12:00:00,66.25,66.25,66.12,66.17,9357.01086111241,26.1879,26.1879,26.1365,26.1563,9357.0109
2005-10-04 12:05:00,66.17,66.22,66.16,66.18,3898.754525463504,26.1563,26.176,26.1523,26.1602,3898.7545
2005-10-04 12:10:00,66.19,66.25,66.19,66.23,12698.80045436684,26.1642,26.1879,26.1642,26.18,12698.8005
2005-10-04 12:15:00,66.23,66.24,66.2,66.22,5458.256335648905,26.18,26.1839,26.1681,26.176,5458.2563
2005-10-04 12:20:00,66.2,66.24,66.19,66.24,3898.754525463504,26.1681,26.1839,26.1642,26.1839,3898.7545
2005-10-04 12:25:00,66.24,66.25,66.22,66.24,7240.544118717937,26.1839,26.1879,26.176,26.1839,7240.5441
2005-10-04 12:30:00,66.23,66.23,66.16,66.18,7797.509050927008,26.18,26.18,26.1523,26.1602,7797.5091
2005-10-04 12:35:00,66.21,66.22,66.16,66.16,5124.077376323463,26.1721,26.176,26.1523,26.1523,5124.0774
2005-10-04 12:40:00,66.15,66.22,66.14,66.22,7017.758145834308,26.1483,26.176,26.1444,26.176,7017.7581
2005-10-04 12:45:00,66.19,66.21,66.1,66.14,3564.575566138061,26.1642,26.1721,26.1286,26.1444,3564.5756
2005-10-04 12:50:00,66.13,66.14,66.12,66.12,3675.968552579875,26.1404,26.1444,26.1365,26.1365,3675.9686
2005-10-04 12:55:00,66.12,66.13,66.07,66.07,6126.614254299792,26.1365,26.1404,26.1167,26.1167,6126.6143
2005-10-04 13:00:00,66.05,66.05,65.96,65.98,18379.842762899378,26.1088,26.1088,26.0732,26.0811,18379.8428
2005-10-04 13:05:00,66.03,66.03,65.91,65.91,13255.765386575917,26.1009,26.1009,26.0535,26.0535,13255.7654
2005-10-04 13:10:00,65.9,65.9,65.79,65.83,10025.368779763296,26.0495,26.0495,26.006,26.0219,10025.3688
2005-10-04 13:15:00,65.84,65.88,65.78,65.82,11584.870589948698,26.0258,26.0416,26.0021,26.0179,11584.8706
2005-10-04 13:20:00,65.83,65.85,65.79,65.82,18379.842762899378,26.0219,26.0298,26.006,26.0179,18379.8428
2005-10-04 13:25:00,65.81,65.81,65.68,65.74,28405.21154266268,26.0139,26.0139,25.9626,25.9863,28405.2115
2005-10-04 13:30:00,65.76,65.78,65.71,65.77,7797.509050927008,25.9942,26.0021,25.9744,25.9981,7797.5091
2005-10-04 13:35:00,65.76,65.76,65.68,65.73,7017.758145834308,25.9942,25.9942,25.9626,25.9823,7017.7581
2005-10-04 13:40:00,65.71,65.71,65.62,65.67,5681.042308532535,25.9744,25.9744,25.9388,25.9586,5681.0423
2005-10-04 13:45:00,65.64,65.66,65.57,65.57,12921.586427250471,25.9468,25.9547,25.9191,25.9191,12921.5864
2005-10-04 13:50:00,65.58,65.61,65.52,65.58,13367.158373017728,25.923,25.9349,25.8993,25.923,13367.1584
2005-10-04 13:55:00,65.58,65.7,65.54,65.69,13032.979413692285,25.923,25.9705,25.9072,25.9665,13032.9794
2005-10-04 14:00:00,65.69,65.7,65.61,65.65,18491.23574934119,25.9665,25.9705,25.9349,25.9507,18491.2357
2005-10-04 14:05:00,65.63,65.79,65.63,65.66,18602.628735783004,25.9428,26.006,25.9428,25.9547,18602.6287
2005-10-04 14:10:00,65.66,65.73,65.63,65.65,26622.923759593643,25.9547,25.9823,25.9428,25.9507,26622.9238
2005-10-04 14:15:00,65.64,65.79,65.64,65.76,11362.08461706507,25.9468,26.006,25.9468,25.9942,11362.0846
2005-10-04 14:20:00,65.73,65.74,65.66,65.7,10025.368779763296,25.9823,25.9863,25.9547,25.9705,10025.3688
2005-10-04 14:25:00,65.71,65.75,65.53,65.54,18045.66380357393,25.9744,25.9902,25.9033,25.9072,18045.6638
2005-10-04 14:30:00,65.55,65.62,65.55,65.55,12141.83552215777,25.9112,25.9388,25.9112,25.9112,12141.8355
2005-10-04 14:35:00,65.55,65.55,65.35,65.55,21387.453396828365,25.9112,25.9112,25.8321,25.9112,21387.4534
2005-10-04 14:40:00,65.53,65.54,65.45,65.49,17377.305884923047,25.9033,25.9072,25.8716,25.8875,17377.3059
2005-10-04 14:45:00,65.49,65.53,65.38,65.44,12476.014481483213,25.8875,25.9033,25.844,25.8677,12476.0145
2005-10-04 14:50:00,65.44,65.45,65.39,65.4,10359.54773908874,25.8677,25.8716,25.8479,25.8519,10359.5477
2005-10-04 14:55:00,65.36,65.37,65.18,65.29,27179.88869180272,25.8361,25.84,25.7649,25.8084,27179.8887
2005-10-04 15:00:00,65.24,65.43,65.24,65.29,30967.250230824404,25.7886,25.8637,25.7886,25.8084,30967.2502
2005-10-04 15:05:00,65.3,65.37,65.27,65.28,18936.807695108448,25.8124,25.84,25.8005,25.8044,18936.8077
2005-10-04 15:10:00,65.24,65.26,65.17,65.19,21053.27443750292,25.7886,25.7965,25.761,25.7689,21053.2744
2005-10-04 15:15:00,65.19,65.24,65.09,65.17,26400.137786710013,25.7689,25.7886,25.7293,25.761,26400.1378
2005-10-04 15:20:00,65.17,65.17,65.09,65.1,15483.625115412202,25.761,25.761,25.7293,25.7333,15483.6251
2005-10-04 15:25:00,65.1,65.26,65.07,65.26,29964.71335284808,25.7333,25.7965,25.7214,25.7965,29964.7134
2005-10-04 15:30:00,65.26,65.31,65.2,65.29,20384.916518852035,25.7965,25.8163,25.7728,25.8084,20384.9165
2005-10-04 15:35:00,65.28,65.28,65.2,65.22,28850.78348842993,25.8044,25.8044,25.7728,25.7807,28850.7835
2005-10-04 15:40:00,65.22,65.22,65.12,65.12,38876.152268193226,25.7807,25.7807,25.7412,25.7412,38876.1523
2005-10-04 15:45:00,65.12,65.12,65.03,65.07,25731.77986805913,25.7412,25.7412,25.7056,25.7214,25731.7799
2005-10-04 15:50:00,65.06,65.08,64.88,64.92,31190.03620370804,25.7175,25.7254,25.6463,25.6621,31190.0362
2005-10-04 15:55:00,64.92,65.01,64.92,64.97,29407.748420639004,25.6621,25.6977,25.6621,25.6819,29407.7484
2005-10-05 09:30:00,64.91,64.91,64.86,64.86,11807.656562832326,25.6582,25.6582,25.6384,25.6384,11807.6566
2005-10-05 09:35:00,64.77,64.77,64.49,64.65,24172.27805787373,25.6028,25.6028,25.4922,25.5554,24172.2781
2005-10-05 09:40:00,64.65,64.65,64.32,64.32,95797.96833996038,25.5554,25.5554,25.425,25.425,95797.9683
2005-10-05 09:45:00,64.32,64.56,64.14,64.47,139798.19798447707,25.425,25.5198,25.3538,25.4843,139798.198
2005-10-05 09:50:00,64.52,64.72,64.29,64.41,19605.16561375933,25.504,25.5831,25.4131,25.4605,19605.1656
2005-10-05 09:55:00,64.37,64.46,64.36,64.42,14481.088237435872,25.4447,25.4803,25.4408,25.4645,14481.0882
2005-10-05 10:00:00,64.39,64.45,64.19,64.32,49012.91403439834,25.4526,25.4764,25.3736,25.425,49012.914
2005-10-05 10:05:00,64.29,64.29,64.1,64.16,48010.37715642201,25.4131,25.4131,25.338,25.3617,48010.3772
2005-10-05 10:10:00,64.14,64.23,64.14,64.18,15038.053169644943,25.3538,25.3894,25.3538,25.3696,15038.0532
2005-10-05 10:15:00,64.16,64.26,64.15,64.24,17711.48484424849,25.3617,25.4013,25.3578,25.3933,17711.4848
2005-10-05 10:20:00,64.24,64.38,64.23,64.36,19605.16561375933,25.3933,25.4487,25.3894,25.4408,19605.1656
2005-10-05 10:25:00,64.36,64.41,64.2,64.23,23392.527152781026,25.4408,25.4605,25.3775,25.3894,23392.5272
2005-10-05 10:30:00,64.19,64.38,64.19,64.34,18936.807695108448,25.3736,25.4487,25.3736,25.4329,18936.8077
2005-10-05 10:35:00,64.34,64.37,64.27,64.31,8800.045928903339,25.4329,25.4447,25.4052,25.421,8800.0459
2005-10-05 10:40:00,64.32,64.38,64.32,64.35,12141.83552215777,25.425,25.4487,25.425,25.4368,12141.8355
2005-10-05 10:45:00,64.36,64.38,64.19,64.25,15483.625115412202,25.4408,25.4487,25.3736,25.3973,15483.6251
2005-10-05 10:50:00,64.25,64.29,64.19,64.21,29741.927379964447,25.3973,25.4131,25.3736,25.3815,29741.9274
2005-10-05 10:55:00,64.21,64.29,64.2,64.29,11696.263576390513,25.3815,25.4131,25.3775,25.4131,11696.2636
2005-10-05 11:00:00,64.29,64.37,64.21,64.22,9913.975793321482,25.4131,25.4447,25.3815,25.3854,9913.9758
2005-10-05 11:05:00,64.21,64.37,64.21,64.37,10248.154752646926,25.3815,25.4447,25.3815,25.4447,10248.1548
2005-10-05 11:10:00,64.37,64.37,64.26,64.32,70177.58145834308,25.4447,25.4447,25.4013,25.425,70177.5815
2005-10-05 11:15:00,64.32,64.39,64.31,64.35,15260.839142528574,25.425,25.4526,25.421,25.4368,15260.8391
2005-10-05 11:20:00,64.35,64.35,64.19,64.27,25954.56584094276,25.4368,25.4368,25.3736,25.4052,25954.5658
2005-10-05 11:25:00,64.25,64.28,64.18,64.18,53580.02647851273,25.3973,25.4092,25.3696,25.3696,53580.0265
2005-10-05 11:30:00,64.18,64.24,64.04,64.04,37873.615390216895,25.3696,25.3933,25.3143,25.3143,37873.6154
2005-10-05 11:35:00,64.05,64.05,64.03,64.03,21164.66742394474,25.3182,25.3182,25.3103,25.3103,21164.6674
2005-10-05 11:40:00,64.03,64.03,63.93,63.94,30967.250230824404,25.3103,25.3103,25.2708,25.2748,30967.2502
2005-10-05 11:45:00,63.93,64.07,63.91,64.01,77752.30453638645,25.2708,25.3261,25.2629,25.3024,77752.3045
2005-10-05 11:50:00,64.0,64.02,63.82,63.92,30410.28529861533,25.2985,25.3064,25.2273,25.2669,30410.2853
2005-10-05 11:55:00,63.92,64.1,63.92,64.07,25397.60090873368,25.2669,25.338,25.2669,25.3261,25397.6009
2005-10-05 12:00:00,64.09,64.09,63.87,64.07,19048.200681550265,25.3341,25.3341,25.2471,25.3261,19048.2007
2005-10-05 12:05:00,64.06,64.06,63.97,64.0,10359.54773908874,25.3222,25.3222,25.2866,25.2985,10359.5477
2005-10-05 12:10:00,63.97,64.01,63.83,63.87,12587.407467925028,25.2866,25.3024,25.2313,25.2471,12587.4075
2005-10-05 12:15:00,63.88,63.96,63.86,63.95,8354.47398313608,25.251,25.2827,25.2431,25.2787,8354.474
2005-10-05 12:20:00,63.98,63.98,63.86,63.87,9245.617874670595,25.2906,25.2906,25.2431,25.2471,9245.6179
2005-10-05 12:25:00,63.87,63.89,63.84,63.89,5346.863349207091,25.2471,25.255,25.2352,25.255,5346.8633
2005-10-05 12:30:00,63.88,64.0,63.86,64.0,10693.726698414182,25.251,25.2985,25.2431,25.2985,10693.7267
2005-10-05 12:35:00,64.03,64.03,63.94,64.02,8354.47398313608,25.3103,25.3103,25.2748,25.3064,8354.474
2005-10-05 12:40:00,64.01,64.08,64.01,64.06,10916.51267129781,25.3024,25.3301,25.3024,25.3222,10916.5127
2005-10-05 12:45:00,64.06,64.29,64.05,64.29,15929.19706117946,25.3222,25.4131,25.3182,25.4131,15929.1971
2005-10-05 12:50:00,64.29,64.29,64.18,64.18,9134.22488822878,25.4131,25.4131,25.3696,25.3696,9134.2249
2005-10-05 12:55:00,64.19,64.32,64.15,64.31,12364.6214950414,25.3736,25.425,25.3578,25.421,12364.6215
2005-10-05 13:00:00,64.32,64.41,64.3,64.39,19270.98665443389,25.425,25.4605,25.4171,25.4526,19270.9867
2005-10-05 13:05:00,64.38,64.38,64.27,64.29,20162.130545968408,25.4487,25.4487,25.4052,25.4131,20162.1305
2005-10-05 13:10:00,64.29,64.29,64.14,64.15,21610.239369711995,25.4131,25.4131,25.3538,25.3578,21610.2394
2005-10-05 13:15:00,64.21,64.21,64.17,64.21,7129.151132276122,25.3815,25.3815,25.3657,25.3815,7129.1511
2005-10-05 13:20:00,64.21,64.44,64.21,64.38,19716.558600201148,25.3815,25.4724,25.3815,25.4487,19716.5586
2005-10-05 13:25:00,64.36,64.36,64.21,64.28,10582.33371197237,25.4408,25.4408,25.3815,25.4092,10582.3337
2005-10-05 13:30:00,64.26,64.28,64.12,64.12,5458.256335648905,25.4013,25.4092,25.3459,25.3459,5458.2563
2005-10-05 13:35:00,64.09,64.24,64.09,64.18,10470.940725530554,25.3341,25.3933,25.3341,25.3696,10470.9407
2005-10-05 13:40:00,64.09,64.09,63.94,63.95,9468.403847554224,25.3341,25.3341,25.2748,25.2787,9468.4038
2005-10-05 13:45:00,63.98,64.08,63.98,64.03,7017.758145834308,25.2906,25.3301,25.2906,25.3103,7017.7581
2005-10-05 13:50:00,64.01,64.01,63.95,63.96,4678.505430556205,25.3024,25.3024,25.2787,25.2827,4678.5054
2005-10-05 13:55:00,63.96,63.96,63.9,63.91,10805.119684855998,25.2827,25.2827,25.2589,25.2629,10805.1197
2005-10-05 14:00:00,63.93,63.94,63.86,63.87,17265.912898481234,25.2708,25.2748,25.2431,25.2471,17265.9129
2005-10-05 14:05:00,63.87,63.99,63.86,63.92,9134.22488822878,25.2471,25.2945,25.2431,25.2669,9134.2249
2005-10-05 14:10:00,63.93,63.93,63.83,63.88,11807.656562832326,25.2708,25.2708,25.2313,25.251,11807.6566
2005-10-05 14:15:00,63.93,64.01,63.84,63.86,20607.702491735665,25.2708,25.3024,25.2352,25.2431,20607.7025
2005-10-05 14:20:00,63.86,64.06,63.85,64.06,15929.19706117946,25.2431,25.3222,25.2392,25.3222,15929.1971
2005-10-05 14:25:00,64.07,64.09,63.92,63.93,12587.407467925028,25.3261,25.3341,25.2669,25.2708,12587.4075
2005-10-05 14:30:00,63.93,63.98,63.86,63.86,8131.688010252452,25.2708,25.2906,25.2431,25.2431,8131.688
2005-10-05 14:35:00,63.85,63.91,63.84,63.85,17154.519912039417,25.2392,25.2629,25.2352,25.2392,17154.5199
2005-10-05 14:40:00,63.85,63.87,63.79,63.8,11919.04954927414,25.2392,25.2471,25.2155,25.2194,11919.0495
2005-10-05 14:45:00,63.79,63.87,63.7,63.76,21944.41832903744,25.2155,25.2471,25.1799,25.2036,21944.4183
2005-10-05 14:50:00,63.76,63.77,63.7,63.73,35757.148647822425,25.2036,25.2076,25.1799,25.1917,35757.1486
2005-10-05 14:55:00,63.73,63.77,63.68,63.7,20496.30950529385,25.1917,25.2076,25.172,25.1799,20496.3095
2005-10-05 15:00:00,63.69,63.77,63.64,63.72,22167.204301921065,25.1759,25.2076,25.1562,25.1878,22167.2043
2005-10-05 15:05:00,63.72,63.75,63.59,63.7,27402.674664686343,25.1878,25.1997,25.1364,25.1799,27402.6747
2005-10-05 15:10:00,63.69,63.69,63.56,63.59,20162.130545968408,25.1759,25.1759,25.1245,25.1364,20162.1305
2005-10-05 15:15:00,63.58,63.63,63.46,63.51,22055.81131547925,25.1325,25.1522,25.085,25.1048,22055.8113
2005-10-05 15:20:00,63.48,63.57,63.45,63.56,34531.82579696247,25.0929,25.1285,25.0811,25.1245,34531.8258
2005-10-05 15:25:00,63.56,63.59,63.45,63.5,36871.078512240565,25.1245,25.1364,25.0811,25.1008,36871.0785
2005-10-05 15:30:00,63.53,63.59,63.49,63.5,23503.92013922284,25.1127,25.1364,25.0969,25.1008,23503.9201
2005-10-05 15:35:00,63.51,63.51,63.38,63.42,27514.06765112816,25.1048,25.1048,25.0534,25.0692,27514.0677
2005-10-05 15:40:00,63.42,63.59,63.41,63.46,22946.95520701377,25.0692,25.1364,25.0653,25.085,22946.9552
2005-10-05 15:45:00,63.46,63.46,63.22,63.29,43220.47873942399,25.085,25.085,24.9902,25.0178,43220.4787
2005-10-05 15:50:00,63.29,63.41,63.29,63.29,38207.79434954234,25.0178,25.0653,25.0178,25.0178,38207.7943
2005-10-05 15:55:00,63.29,63.38,63.29,63.35,71737.08326852847,25.0178,25.0534,25.0178,25.0415,71737.0833
2005-10-06 09:30:00,63.41,63.42,63.41,63.42,12253.228508599585,25.0653,25.0692,25.0653,25.0692,12253.2285
2005-10-06 09:35:00,63.46,63.5,63.46,63.48,18714.02172222482,25.085,25.1008,25.085,25.0929,18714.0217
2005-10-06 09:40:00,63.48,63.49,63.29,63.38,28962.176474871747,25.0929,25.0969,25.0178,25.0534,28962.1765
2005-10-06 09:45:00,63.34,63.38,63.02,63.09,22612.776247688325,25.0376,25.0534,24.9111,24.9388,22612.7762
2005-10-06 09:50:00,63.05,63.05,62.39,62.66,48901.52104795652,24.923,24.923,24.6621,24.7688,48901.521
2005-10-06 09:55:00,62.66,62.83,62.57,62.78,19827.951586642965,24.7688,24.836,24.7332,24.8162,19827.9516
2005-10-06 10:00:00,62.84,63.05,62.81,63.05,18157.056790015748,24.8399,24.923,24.8281,24.923,18157.0568
2005-10-06 10:05:00,63.11,63.33,62.84,62.84,25843.172854500943,24.9467,25.0336,24.8399,24.8399,25843.1729
2005-10-06 10:10:00,62.84,63.25,62.84,63.19,24060.885071431912,24.8399,25.002,24.8399,24.9783,24060.8851
2005-10-06 10:15:00,63.16,63.16,62.71,62.8,16486.16199338853,24.9664,24.9664,24.7886,24.8241,16486.162
2005-10-06 10:20:00,62.8,62.89,62.71,62.88,29184.962447755373,24.8241,24.8597,24.7886,24.8558,29184.9624
2005-10-06 10:25:00,62.88,63.41,62.75,62.97,11362.08461706507,24.8558,25.0653,24.8044,24.8913,11362.0846
2005-10-06 10:30:00,62.98,63.18,62.86,62.93,23392.527152781026,24.8953,24.9743,24.8478,24.8755,23392.5272
2005-10-06 10:35:00,62.91,62.98,62.73,62.73,23949.49208499009,24.8676,24.8953,24.7965,24.7965,23949.4921
2005-10-06 10:40:00,62.75,62.99,62.71,62.98,22278.59728836288,24.8044,24.8992,24.7886,24.8953,22278.5973
2005-10-06 10:45:00,62.98,63.06,62.81,63.01,26622.923759593643,24.8953,24.9269,24.8281,24.9071,26622.9238
2005-10-06 10:50:00,62.98,63.0,62.89,62.89,7463.330091601565,24.8953,24.9032,24.8597,24.8597,7463.3301
2005-10-06 10:55:00,62.89,63.04,62.87,62.91,10025.368779763296,24.8597,24.919,24.8518,24.8676,10025.3688
2005-10-06 11:00:00,62.98,63.07,62.96,62.98,17488.69887136486,24.8953,24.9309,24.8874,24.8953,17488.6989
2005-10-06 11:05:00,63.02,63.35,63.02,63.27,10693.726698414182,24.9111,25.0415,24.9111,25.0099,10693.7267
2005-10-06 11:10:00,63.27,63.43,63.27,63.33,14146.90927811043,25.0099,25.0732,25.0099,25.0336,14146.9093
2005-10-06 11:15:00,63.37,63.68,63.37,63.62,18825.414708666634,25.0494,25.172,25.0494,25.1483,18825.4147
2005-10-06 11:20:00,63.6,63.61,63.49,63.53,53245.847519187286,25.1404,25.1443,25.0969,25.1127,53245.8475
2005-10-06 11:25:00,63.59,63.6,63.42,63.42,14703.874210319502,25.1364,25.1404,25.0692,25.0692,14703.8742
2005-10-06 11:30:00,63.42,63.59,63.38,63.44,12587.407467925028,25.0692,25.1364,25.0534,25.0771,12587.4075
2005-10-06 11:35:00,63.44,63.44,63.38,63.42,8131.688010252452,25.0771,25.0771,25.0534,25.0692,8131.688
2005-10-06 11:40:00,63.42,63.44,63.29,63.3,27736.853624011783,25.0692,25.0771,25.0178,25.0218,27736.8536
2005-10-06 11:45:00,63.3,63.45,63.3,63.43,33529.28891898614,25.0218,25.0811,25.0218,25.0732,33529.2889
2005-10-06 11:50:00,63.43,63.43,63.33,63.38,21944.41832903744,25.0732,25.0732,25.0336,25.0534,21944.4183
2005-10-06 11:55:00,63.39,63.39,63.29,63.33,10359.54773908874,25.0574,25.0574,25.0178,25.0336,10359.5477
2005-10-06 12:00:00,63.33,63.44,63.33,63.42,11250.691630623254,25.0336,25.0771,25.0336,25.0692,11250.6916
2005-10-06 12:05:00,63.42,63.51,63.33,63.38,18379.842762899378,25.0692,25.1048,25.0336,25.0534,18379.8428
2005-10-06 12:10:00,63.38,63.44,63.3,63.3,8800.045928903339,25.0534,25.0771,25.0218,25.0218,8800.0459
2005-10-06 12:15:00,63.34,63.41,63.29,63.29,6460.793213625236,25.0376,25.0653,25.0178,25.0178,6460.7932
2005-10-06 12:20:00,63.27,63.3,63.15,63.19,9245.617874670595,25.0099,25.0218,24.9625,24.9783,9245.6179
2005-10-06 12:25:00,63.2,63.2,62.98,62.98,14815.267196761317,24.9822,24.9822,24.8953,24.8953,14815.2672
2005-10-06 12:30:00,62.98,62.98,62.84,62.93,13032.979413692285,24.8953,24.8953,24.8399,24.8755,13032.9794
2005-10-06 12:35:00,62.93,63.02,62.85,62.99,10582.33371197237,24.8755,24.9111,24.8439,24.8992,10582.3337
2005-10-06 12:40:00,63.01,63.18,62.84,63.09,24617.850003640982,24.9071,24.9743,24.8399,24.9388,24617.85
2005-10-06 12:45:00,63.12,63.44,63.12,63.42,13367.158373017728,24.9506,25.0771,24.9506,25.0692,13367.1584
2005-10-06 12:50:00,63.47,63.5,63.32,63.5,5903.828281416163,25.089,25.1008,25.0297,25.1008,5903.8283
2005-10-06 12:55:00,63.44,63.71,63.42,63.55,16708.94796627216,25.0771,25.1838,25.0692,25.1206,16708.948
2005-10-06 13:00:00,63.52,63.69,63.5,63.58,20830.48846461929,25.1087,25.1759,25.1008,25.1325,20830.4885
2005-10-06 13:05:00,63.56,63.6,63.38,63.41,7574.723078043379,25.1245,25.1404,25.0534,25.0653,7574.7231
2005-10-06 13:10:00,63.4,63.58,63.33,63.41,13144.3724001341,25.0613,25.1325,25.0336,25.0653,13144.3724
2005-10-06 13:15:00,63.42,63.45,63.37,63.44,11584.870589948698,25.0692,25.0811,25.0494,25.0771,11584.8706
2005-10-06 13:20:00,63.42,63.47,63.36,63.36,6126.614254299792,25.0692,25.089,25.0455,25.0455,6126.6143
2005-10-06 13:25:00,63.35,63.56,63.33,63.4,11473.477603506884,25.0415,25.1245,25.0336,25.0613,11473.4776
2005-10-06 13:30:00,63.42,63.42,63.29,63.35,12921.586427250471,25.0692,25.0692,25.0178,25.0415,12921.5864
2005-10-06 13:35:00,63.39,63.63,63.29,63.55,20830.48846461929,25.0574,25.1522,25.0178,25.1206,20830.4885
2005-10-06 13:40:00,63.55,63.55,63.48,63.48,3007.610633928989,25.1206,25.1206,25.0929,25.0929,3007.6106
2005-10-06 13:45:00,63.45,63.45,63.37,63.43,4455.719457672576,25.0811,25.0811,25.0494,25.0732,4455.7195
2005-10-06 13:50:00,63.43,63.46,63.18,63.19,15706.41108829583,25.0732,25.085,24.9743,24.9783,15706.4111
2005-10-06 13:55:00,63.2,63.22,63.02,63.11,11807.656562832326,24.9822,24.9902,24.9111,24.9467,11807.6566
2005-10-06 14:00:00,63.11,63.11,62.91,62.94,16263.376020504904,24.9467,24.9467,24.8676,24.8795,16263.376
2005-10-06 14:05:00,62.94,63.08,62.93,62.97,11027.905657739626,24.8795,24.9348,24.8755,24.8913,11027.9057
2005-10-06 14:10:00,62.95,63.12,62.95,63.12,8911.438915345152,24.8834,24.9506,24.8834,24.9506,8911.4389
2005-10-06 14:15:00,63.11,63.22,63.07,63.18,13924.1233052268,24.9467,24.9902,24.9309,24.9743,13924.1233
2005-10-06 14:20:00,63.19,63.24,63.01,63.01,9134.22488822878,24.9783,24.9981,24.9071,24.9071,9134.2249
2005-10-06 14:25:00,63.05,63.22,63.05,63.17,15817.804074737644,24.923,24.9902,24.923,24.9704,15817.8041
2005-10-06 14:30:00,63.22,63.39,63.17,63.39,8800.045928903339,24.9902,25.0574,24.9704,25.0574,8800.0459
2005-10-06 14:35:00,63.4,63.4,63.2,63.34,15038.053169644943,25.0613,25.0613,24.9822,25.0376,15038.0532
2005-10-06 14:40:00,63.34,63.44,63.27,63.33,18491.23574934119,25.0376,25.0771,25.0099,25.0336,18491.2357
2005-10-06 14:45:00,63.36,63.45,63.33,63.41,21053.27443750292,25.0455,25.0811,25.0336,25.0653,21053.2744
2005-10-06 14:50:00,63.41,63.42,63.2,63.3,25286.20792229187,25.0653,25.0692,24.9822,25.0218,25286.2079
2005-10-06 14:55:00,63.3,63.34,63.25,63.25,20384.916518852035,25.0218,25.0376,25.002,25.002,20384.9165
2005-10-06 15:00:00,63.24,63.24,63.12,63.2,18045.66380357393,24.9981,24.9981,24.9506,24.9822,18045.6638
2005-10-06 15:05:00,63.2,63.2,62.99,63.02,38096.40136310053,24.9822,24.9822,24.8992,24.9111,38096.4014
2005-10-06 15:10:00,63.02,63.11,62.99,63.07,20384.916518852035,24.9111,24.9467,24.8992,24.9309,20384.9165
2005-10-06 15:15:00,63.07,63.11,62.99,63.03,13812.730318784988,24.9309,24.9467,24.8992,24.915,13812.7303
2005-10-06 15:20:00,63.02,63.06,62.86,62.87,11807.656562832326,24.9111,24.9269,24.8478,24.8518,11807.6566
2005-10-06 15:25:00,62.88,62.95,62.84,62.84,30298.89231217352,24.8558,24.8834,24.8399,24.8399,30298.8923
2005-10-06 15:30:00,62.84,62.9,62.78,62.86,55139.52828869813,24.8399,24.8637,24.8162,24.8478,55139.5283
2005-10-06 15:35:00,62.86,62.93,62.68,62.85,30744.464257940777,24.8478,24.8755,24.7767,24.8439,30744.4643
2005-10-06 15:40:00,62.86,63.02,62.86,62.97,14481.088237435872,24.8478,24.9111,24.8478,24.8913,14481.0882
2005-10-06 15:45:00,62.97,63.4,62.97,63.4,27179.88869180272,24.8913,25.0613,24.8913,25.0613,27179.8887
2005-10-06 15:50:00,63.4,63.47,63.29,63.32,20941.88145106111,25.0613,25.089,25.0178,25.0297,20941.8815
2005-10-06 15:55:00,63.27,63.29,63.1,63.15,44779.98054960939,25.0099,25.0178,24.9427,24.9625,44779.9805
2005-10-07 09:30:00,63.21,63.38,63.21,63.36,15706.41108829583,24.9862,25.0534,24.9862,25.0455,15706.4111
2005-10-07 09:35:00,63.35,63.51,63.21,63.3,28071.03258333723,25.0415,25.1048,24.9862,25.0218,28071.0326
2005-10-07 09:40:00,63.22,63.41,63.21,63.33,15817.804074737644,24.9902,25.0653,24.9862,25.0336,15817.8041
2005-10-07 09:45:00,63.35,63.36,62.89,62.99,22612.776247688325,25.0415,25.0455,24.8597,24.8992,22612.7762
2005-10-07 09:50:00,62.99,63.04,62.8,62.89,22389.99027480469,24.8992,24.919,24.8241,24.8597,22389.9903
2005-10-07 09:55:00,62.93,63.02,62.74,62.76,20941.88145106111,24.8755,24.9111,24.8004,24.8083,20941.8815
2005-10-07 10:00:00,62.75,62.82,62.56,62.56,21610.239369711995,24.8044,24.832,24.7293,24.7293,21610.2394
2005-10-07 10:05:00,62.53,62.57,62.39,62.4,32526.752041009808,24.7174,24.7332,24.6621,24.666,32526.752
2005-10-07 10:10:00,62.46,62.48,62.36,62.36,30855.85724438259,24.6897,24.6976,24.6502,24.6502,30855.8572
2005-10-07 10:15:00,62.36,62.67,62.36,62.41,25174.814935850056,24.6502,24.7727,24.6502,24.67,25174.8149
2005-10-07 10:20:00,62.39,62.57,62.35,62.57,22389.99027480469,24.6621,24.7332,24.6463,24.7332,22389.9903
2005-10-07 10:25:00,62.55,62.66,62.36,62.36,27959.639596895417,24.7253,24.7688,24.6502,24.6502,27959.6396
2005-10-07 10:30:00,62.36,62.62,62.35,62.48,24729.2429900828,24.6502,24.753,24.6463,24.6976,24729.243
2005-10-07 10:35:00,62.49,62.53,62.3,62.4,20719.09547817748,24.7016,24.7174,24.6265,24.666,20719.0955
2005-10-07 10:40:00,62.44,62.48,62.28,62.39,18268.44977645756,24.6818,24.6976,24.6186,24.6621,18268.4498
2005-10-07 10:45:00,62.34,62.44,62.28,62.44,17822.877830690304,24.6423,24.6818,24.6186,24.6818,17822.8778
2005-10-07 10:50:00,62.38,62.44,62.3,62.3,16374.769006946715,24.6581,24.6818,24.6265,24.6265,16374.769
2005-10-07 10:55:00,62.28,62.44,62.26,62.27,15149.446156086758,24.6186,24.6818,24.6107,24.6146,15149.4462
2005-10-07 11:00:00,62.27,62.28,62.03,62.26,24840.63597652461,24.6146,24.6186,24.5198,24.6107,24840.636
2005-10-07 11:05:00,62.23,62.34,62.01,62.05,23392.527152781026,24.5988,24.6423,24.5119,24.5277,23392.5272
2005-10-07 11:10:00,62.07,62.13,62.07,62.1,10359.54773908874,24.5356,24.5593,24.5356,24.5474,10359.5477
2005-10-07 11:15:00,62.1,62.21,62.1,62.17,21833.02534259562,24.5474,24.5909,24.5474,24.5751,21833.0253
2005-10-07 11:20:00,62.15,62.19,62.05,62.19,26622.923759593643,24.5672,24.583,24.5277,24.583,26622.9238
2005-10-07 11:25:00,62.19,62.36,62.05,62.13,16931.73393915579,24.583,24.6502,24.5277,24.5593,16931.7339
2005-10-07 11:30:00,62.13,62.2,62.1,62.1,8465.866969577895,24.5593,24.587,24.5474,24.5474,8465.867
2005-10-07 11:35:00,62.1,62.17,62.01,62.1,13367.158373017728,24.5474,24.5751,24.5119,24.5474,13367.1584
2005-10-07 11:40:00,62.11,62.13,62.07,62.1,5903.828281416163,24.5514,24.5593,24.5356,24.5474,5903.8283
2005-10-07 11:45:00,62.11,62.48,62.0,62.06,35422.96968849698,24.5514,24.6976,24.5079,24.5316,35422.9697
2005-10-07 11:50:00,62.06,62.12,62.01,62.12,8577.259956019709,24.5316,24.5553,24.5119,24.5553,8577.26
2005-10-07 11:55:00,62.12,62.21,62.08,62.1,12364.6214950414,24.5553,24.5909,24.5395,24.5474,12364.6215
2005-10-07 12:00:00,62.11,62.26,62.11,62.19,17043.126925597604,24.5514,24.6107,24.5514,24.583,17043.1269
2005-10-07 12:05:00,62.19,62.2,62.14,62.2,27179.88869180272,24.583,24.587,24.5632,24.587,27179.8887
2005-10-07 12:10:00,62.21,62.38,62.21,62.27,22612.776247688325,24.5909,24.6581,24.5909,24.6146,22612.7762
2005-10-07 12:15:00,62.26,62.31,62.26,62.29,13255.765386575917,24.6107,24.6304,24.6107,24.6225,13255.7654
2005-10-07 12:20:00,62.32,62.35,62.26,62.29,15706.41108829583,24.6344,24.6463,24.6107,24.6225,15706.4111
2005-10-07 12:25:00,62.29,62.39,62.26,62.36,20273.52353241022,24.6225,24.6621,24.6107,24.6502,20273.5235
2005-10-07 12:30:00,62.32,62.34,62.27,62.27,4789.89841699802,24.6344,24.6423,24.6146,24.6146,4789.8984
2005-10-07 12:35:00,62.27,62.28,62.19,62.23,10582.33371197237,24.6146,24.6186,24.583,24.5988,10582.3337
2005-10-07 12:40:00,62.23,62.27,62.21,62.22,7574.723078043379,24.5988,24.6146,24.5909,24.5949,7574.7231
2005-10-07 12:45:00,62.22,62.24,62.22,62.24,19493.77262731752,24.5949,24.6028,24.5949,24.6028,19493.7726
2005-10-07 12:50:00,62.24,62.24,62.19,62.19,5458.256335648905,24.6028,24.6028,24.583,24.583,5458.2563
2005-10-07 12:55:00,62.21,62.21,62.18,62.18,1670.894796627216,24.5909,24.5909,24.5791,24.5791,1670.8948
2005-10-07 13:00:00,62.18,62.21,62.17,62.19,9691.189820437854,24.5791,24.5909,24.5751,24.583,9691.1898
2005-10-07 13:05:00,62.19,62.21,62.05,62.2,18714.02172222482,24.583,24.5909,24.5277,24.587,18714.0217
2005-10-07 13:10:00,62.21,62.21,62.18,62.19,11919.04954927414,24.5909,24.5909,24.5791,24.583,11919.0495
2005-10-07 13:15:00,62.18,62.21,62.18,62.21,9357.01086111241,24.5791,24.5909,24.5791,24.5909,9357.0109
2005-10-07 13:20:00,62.21,62.21,62.19,62.21,13589.944345901358,24.5909,24.5909,24.583,24.5909,13589.9443
2005-10-07 13:25:00,62.21,62.21,62.19,62.19,30410.28529861533,24.5909,24.5909,24.583,24.583,30410.2853
2005-10-07 13:30:00,62.19,62.21,62.18,62.21,9357.01086111241,24.583,24.5909,24.5791,24.5909,9357.0109
2005-10-07 13:35:00,62.21,62.21,62.17,62.2,9691.189820437854,24.5909,24.5909,24.5751,24.587,9691.1898
2005-10-07 13:40:00,62.2,62.2,62.15,62.15,8354.47398313608,24.587,24.587,24.5672,24.5672,8354.474
2005-10-07 13:45:00,62.16,62.24,62.16,62.2,12030.442535715956,24.5711,24.6028,24.5711,24.587,12030.4425
2005-10-07 13:50:00,62.19,62.2,62.12,62.13,5903.828281416163,24.583,24.587,24.5553,24.5593,5903.8283
2005-10-07 13:55:00,62.15,62.17,62.12,62.16,7908.902037368823,24.5672,24.5751,24.5553,24.5711,7908.902
2005-10-07 14:00:00,62.16,62.17,62.15,62.17,9579.79683399604,24.5711,24.5751,24.5672,24.5751,9579.7968
2005-10-07 14:05:00,62.16,62.16,62.08,62.09,7129.151132276122,24.5711,24.5711,24.5395,24.5435,7129.1511
2005-10-07 14:10:00,62.08,62.11,62.08,62.1,8131.688010252452,24.5395,24.5514,24.5395,24.5474,8131.688
2005-10-07 14:15:00,62.12,62.16,62.1,62.14,7129.151132276122,24.5553,24.5711,24.5474,24.5632,7129.1511
2005-10-07 14:20:00,62.14,62.22,62.13,62.19,17377.305884923047,24.5632,24.5949,24.5593,24.583,17377.3059
2005-10-07 14:25:00,62.19,62.22,62.19,62.22,3007.610633928989,24.583,24.5949,24.583,24.5949,3007.6106
2005-10-07 14:30:00,62.23,62.24,62.23,62.24,4789.89841699802,24.5988,24.6028,24.5988,24.6028,4789.8984
2005-10-07 14:35:00,62.22,62.26,62.19,62.26,10136.76176620511,24.5949,24.6107,24.583,24.6107,10136.7618
2005-10-07 14:40:00,62.26,62.26,62.23,62.25,20830.48846461929,24.6107,24.6107,24.5988,24.6067,20830.4885
2005-10-07 14:45:00,62.24,62.27,62.24,62.27,41995.15588856403,24.6028,24.6146,24.6028,24.6146,41995.1559
2005-10-07 14:50:00,62.28,62.37,62.24,62.35,43331.8717258658,24.6186,24.6542,24.6028,24.6463,43331.8717
2005-10-07 14:55:00,62.35,62.35,62.26,62.27,21944.41832903744,24.6463,24.6463,24.6107,24.6146,21944.4183
2005-10-07 15:00:00,62.28,62.28,62.22,62.24,40547.04706482044,24.6186,24.6186,24.5949,24.6028,40547.0471
2005-10-07 15:05:00,62.24,62.26,62.19,62.25,18045.66380357393,24.6028,24.6107,24.583,24.6067,18045.6638
2005-10-07 15:10:00,62.25,62.3,62.25,62.28,12030.442535715956,24.6067,24.6265,24.6067,24.6186,12030.4425
2005-10-07 15:15:00,62.28,62.3,62.25,62.27,25397.60090873368,24.6186,24.6265,24.6067,24.6146,25397.6009
2005-10-07 15:20:00,62.27,62.3,62.22,62.29,18491.23574934119,24.6146,24.6265,24.5949,24.6225,18491.2357
2005-10-07 15:25:00,62.29,62.3,62.25,62.26,21610.239369711995,24.6225,24.6265,24.6067,24.6107,21610.2394
2005-10-07 15:30:00,62.27,62.3,62.18,62.22,26511.53077315183,24.6146,24.6265,24.5791,24.5949,26511.5308
2005-10-07 15:35:00,62.24,62.28,62.23,62.28,19493.77262731752,24.6028,24.6186,24.5988,24.6186,19493.7726
2005-10-07 15:40:00,62.28,62.29,62.24,62.25,21944.41832903744,24.6186,24.6225,24.6028,24.6067,21944.4183
2005-10-07 15:45:00,62.25,62.28,62.23,62.26,97246.07716370396,24.6067,24.6186,24.5988,24.6107,97246.0772
2005-10-07 15:50:00,62.26,62.3,62.24,62.25,39210.33122751867,24.6107,24.6265,24.6028,24.6067,39210.3312
2005-10-07 15:55:00,62.25,62.31,62.24,62.29,23503.92013922284,24.6067,24.6304,24.6028,24.6225,23503.9201
2005-10-10 09:30:00,62.26,62.26,62.17,62.17,16597.554979830347,24.6107,24.6107,24.5751,24.5751,16597.555
2005-10-10 09:35:00,62.17,62.26,62.17,62.17,4455.719457672576,24.5751,24.6107,24.5751,24.5751,4455.7195
2005-10-10 09:40:00,62.18,62.26,62.04,62.08,13478.551359459543,24.5791,24.6107,24.5237,24.5395,13478.5514
2005-10-10 09:45:00,62.06,62.13,62.03,62.11,4789.89841699802,24.5316,24.5593,24.5198,24.5514,4789.8984
2005-10-10 09:50:00,62.14,62.14,61.99,61.99,9357.01086111241,24.5632,24.5632,24.5039,24.5039,9357.0109
2005-10-10 09:55:00,61.99,62.1,61.99,62.09,13589.944345901358,24.5039,24.5474,24.5039,24.5435,13589.9443
2005-10-10 10:00:00,62.09,62.09,61.87,61.92,30744.464257940777,24.5435,24.5435,24.4565,24.4763,30744.4643
2005-10-10 10:05:00,61.86,62.03,61.86,61.92,12698.80045436684,24.4526,24.5198,24.4526,24.4763,12698.8005
2005-10-10 10:10:00,61.92,61.92,61.73,61.79,14815.267196761317,24.4763,24.4763,24.4012,24.4249,14815.2672
2005-10-10 10:15:00,61.75,61.75,61.65,61.65,15038.053169644943,24.4091,24.4091,24.3695,24.3695,15038.0532
2005-10-10 10:20:00,61.63,61.75,61.6,61.62,14369.695250994058,24.3616,24.4091,24.3498,24.3577,14369.6953
2005-10-10 10:25:00,61.67,61.71,61.55,61.55,5235.470362765277,24.3775,24.3933,24.33,24.33,5235.4704
2005-10-10 10:30:00,61.58,61.71,61.58,61.66,5124.077376323463,24.3419,24.3933,24.3419,24.3735,5124.0774
2005-10-10 10:35:00,61.66,61.76,61.6,61.73,21721.63235615381,24.3735,24.413,24.3498,24.4012,21721.6324
2005-10-10 10:40:00,61.72,61.94,61.72,61.9,9579.79683399604,24.3972,24.4842,24.3972,24.4684,9579.7968
2005-10-10 10:45:00,61.91,61.94,61.82,61.84,7574.723078043379,24.4723,24.4842,24.4367,24.4447,7574.7231
2005-10-10 10:50:00,61.89,61.95,61.88,61.92,9802.582806879667,24.4644,24.4881,24.4605,24.4763,9802.5828
2005-10-10 10:55:00,61.91,61.96,61.84,61.94,12921.586427250471,24.4723,24.4921,24.4447,24.4842,12921.5864
2005-10-10 11:00:00,61.93,61.94,61.91,61.93,9468.403847554224,24.4802,24.4842,24.4723,24.4802,9468.4038
2005-10-10 11:05:00,61.94,61.96,61.89,61.91,21833.02534259562,24.4842,24.4921,24.4644,24.4723,21833.0253
2005-10-10 11:10:00,61.91,61.91,61.73,61.81,15706.41108829583,24.4723,24.4723,24.4012,24.4328,15706.4111
2005-10-10 11:15:00,61.76,61.79,61.67,61.68,2450.645701719917,24.413,24.4249,24.3775,24.3814,2450.6457
2005-10-10 11:20:00,61.74,61.82,61.74,61.81,9245.617874670595,24.4051,24.4367,24.4051,24.4328,9245.6179
2005-10-10 11:25:00,61.84,61.92,61.84,61.85,4455.719457672576,24.4447,24.4763,24.4447,24.4486,4455.7195
2005-10-10 11:30:00,61.86,61.9,61.85,61.85,3675.968552579875,24.4526,24.4684,24.4486,24.4486,3675.9686
2005-10-10 11:35:00,61.86,61.88,61.77,61.8,6126.614254299792,24.4526,24.4605,24.417,24.4288,6126.6143
2005-10-10 11:40:00,61.82,61.84,61.74,61.74,6349.400227183421,24.4367,24.4447,24.4051,24.4051,6349.4002
2005-10-10 11:45:00,61.73,61.75,61.73,61.75,3564.575566138061,24.4012,24.4091,24.4012,24.4091,3564.5756
2005-10-10 11:50:00,61.75,61.82,61.75,61.77,19270.98665443389,24.4091,24.4367,24.4091,24.417,19270.9867
2005-10-10 11:55:00,61.76,61.76,61.76,61.76,111.3929864418144,24.413,24.413,24.413,24.413,111.393
2005-10-10 12:00:00,61.76,61.81,61.71,61.72,6683.579186508864,24.413,24.4328,24.3933,24.3972,6683.5792
2005-10-10 12:05:00,61.72,61.76,61.72,61.76,8465.866969577895,24.3972,24.413,24.3972,24.413,8465.867
2005-10-10 12:10:00,61.79,61.84,61.76,61.84,5681.042308532535,24.4249,24.4447,24.413,24.4447,5681.0423
2005-10-10 12:15:00,61.84,61.85,61.82,61.84,4455.719457672576,24.4447,24.4486,24.4367,24.4447,4455.7195
2005-10-10 12:20:00,61.84,61.85,61.82,61.82,9022.831901786967,24.4447,24.4486,24.4367,24.4367,9022.8319
2005-10-10 12:25:00,61.78,61.78,61.58,61.58,17934.270817132117,24.4209,24.4209,24.3419,24.3419,17934.2708
2005-10-10 12:30:00,61.57,61.64,61.57,61.62,5792.435294974349,24.3379,24.3656,24.3379,24.3577,5792.4353
2005-10-10 12:35:00,61.62,61.64,61.58,61.59,5792.435294974349,24.3577,24.3656,24.3419,24.3458,5792.4353
2005-10-10 12:40:00,61.58,61.62,61.58,61.62,2116.466742394474,24.3419,24.3577,24.3419,24.3577,2116.4667
2005-10-10 12:45:00,61.62,61.62,61.44,61.49,15372.232128970389,24.3577,24.3577,24.2865,24.3063,15372.2321
2005-10-10 12:50:00,61.49,61.74,61.49,61.6,37873.615390216895,24.3063,24.4051,24.3063,24.3498,37873.6154
2005-10-10 12:55:00,61.6,61.65,61.59,61.59,13478.551359459543,24.3498,24.3695,24.3458,24.3458,13478.5514
2005-10-10 13:00:00,61.59,61.66,61.54,61.66,9468.403847554224,24.3458,24.3735,24.3261,24.3735,9468.4038
2005-10-10 13:05:00,61.65,61.67,61.63,61.66,4567.11244411439,24.3695,24.3775,24.3616,24.3735,4567.1124
2005-10-10 13:10:00,61.66,61.85,61.66,61.81,12810.193440808656,24.3735,24.4486,24.3735,24.4328,12810.1934
2005-10-10 13:15:00,61.82,61.9,61.82,61.85,25397.60090873368,24.4367,24.4684,24.4367,24.4486,25397.6009
2005-10-10 13:20:00,61.85,61.89,61.82,61.89,7463.330091601565,24.4486,24.4644,24.4367,24.4644,7463.3301
2005-10-10 13:25:00,61.91,61.93,61.87,61.89,3119.003620370803,24.4723,24.4802,24.4565,24.4644,3119.0036
2005-10-10 13:30:00,61.88,61.92,61.84,61.92,2896.2176474871744,24.4605,24.4763,24.4447,24.4763,2896.2176
2005-10-10 13:35:00,61.93,61.93,61.84,61.86,2896.2176474871744,24.4802,24.4802,24.4447,24.4526,2896.2176
2005-10-10 13:40:00,61.84,61.84,61.79,61.79,6906.365159392493,24.4447,24.4447,24.4249,24.4249,6906.3652
2005-10-10 13:45:00,61.76,61.76,61.64,61.67,25286.20792229187,24.413,24.413,24.3656,24.3775,25286.2079
2005-10-10 13:50:00,61.72,61.73,61.63,61.68,9802.582806879667,24.3972,24.4012,24.3616,24.3814,9802.5828
2005-10-10 13:55:00,61.68,61.69,61.59,61.59,16597.554979830347,24.3814,24.3854,24.3458,24.3458,16597.555
2005-10-10 14:00:00,61.6,61.61,61.53,61.57,10470.940725530554,24.3498,24.3537,24.3221,24.3379,10470.9407
2005-10-10 14:05:00,61.6,61.62,61.57,61.57,11584.870589948698,24.3498,24.3577,24.3379,24.3379,11584.8706
2005-10-10 14:10:00,61.58,61.6,61.54,61.54,7797.509050927008,24.3419,24.3498,24.3261,24.3261,7797.5091
2005-10-10 14:15:00,61.53,61.56,61.49,61.51,6349.400227183421,24.3221,24.334,24.3063,24.3142,6349.4002
2005-10-10 14:20:00,61.49,61.56,61.31,61.4,16040.590047621274,24.3063,24.334,24.2352,24.2707,16040.59
2005-10-10 14:25:00,61.4,61.4,61.31,61.32,10136.76176620511,24.2707,24.2707,24.2352,24.2391,10136.7618
2005-10-10 14:30:00,61.32,61.33,61.23,61.33,11139.29864418144,24.2391,24.2431,24.2035,24.2431,11139.2986
2005-10-10 14:35:00,61.33,61.33,61.26,61.27,5012.684389881648,24.2431,24.2431,24.2154,24.2193,5012.6844
2005-10-10 14:40:00,61.26,61.37,61.23,61.25,21276.06041038655,24.2154,24.2589,24.2035,24.2114,21276.0604
2005-10-10 14:45:00,61.26,61.31,61.18,61.19,20050.73755952659,24.2154,24.2352,24.1838,24.1877,20050.7376
2005-10-10 14:50:00,61.18,61.44,61.18,61.41,19382.379640875708,24.1838,24.2865,24.1838,24.2747,19382.3796
2005-10-10 14:55:00,61.42,61.42,61.3,61.34,12030.442535715956,24.2786,24.2786,24.2312,24.247,12030.4425
2005-10-10 15:00:00,61.33,61.39,61.28,61.36,10359.54773908874,24.2431,24.2668,24.2233,24.2549,10359.5477
2005-10-10 15:05:00,61.33,61.45,61.32,61.32,21944.41832903744,24.2431,24.2905,24.2391,24.2391,21944.4183
2005-10-10 15:10:00,61.33,61.33,61.19,61.29,22389.99027480469,24.2431,24.2431,24.1877,24.2272,22389.9903
2005-10-10 15:15:00,61.28,61.29,61.22,61.22,8243.080996694265,24.2233,24.2272,24.1996,24.1996,8243.081
2005-10-10 15:20:00,61.22,61.32,61.22,61.28,8354.47398313608,24.1996,24.2391,24.1996,24.2233,8354.474
2005-10-10 15:25:00,61.29,61.33,61.22,61.3,8800.045928903339,24.2272,24.2431,24.1996,24.2312,8800.0459
2005-10-10 15:30:00,61.28,61.39,61.25,61.34,23838.09909854828,24.2233,24.2668,24.2114,24.247,23838.0991
2005-10-10 15:35:00,61.34,61.46,61.31,61.44,14592.481223877689,24.247,24.2944,24.2352,24.2865,14592.4812
2005-10-10 15:40:00,61.45,61.47,61.42,61.43,21164.66742394474,24.2905,24.2984,24.2786,24.2826,21164.6674
2005-10-10 15:45:00,61.42,61.43,61.35,61.35,15372.232128970389,24.2786,24.2826,24.251,24.251,15372.2321
2005-10-10 15:50:00,61.36,61.44,61.36,61.43,14815.267196761317,24.2549,24.2865,24.2549,24.2826,14815.2672
2005-10-10 15:55:00,61.43,61.43,61.36,61.41,21387.453396828365,24.2826,24.2826,24.2549,24.2747,21387.4534
2005-10-11 09:30:00,61.5,61.73,61.43,61.68,15038.053169644943,24.3103,24.4012,24.2826,24.3814,15038.0532
2005-10-11 09:35:00,61.69,61.82,61.59,61.79,7797.509050927008,24.3854,24.4367,24.3458,24.4249,7797.5091
2005-10-11 09:40:00,61.78,61.9,61.77,61.83,11696.263576390513,24.4209,24.4684,24.417,24.4407,11696.2636
2005-10-11 09:45:00,61.82,61.98,61.82,61.94,19159.59366799208,24.4367,24.5,24.4367,24.4842,19159.5937
2005-10-11 09:50:00,61.94,61.94,61.84,61.88,8800.045928903339,24.4842,24.4842,24.4447,24.4605,8800.0459
2005-10-11 09:55:00,61.88,61.92,61.82,61.88,15595.018101854015,24.4605,24.4763,24.4367,24.4605,15595.0181
2005-10-11 10:00:00,61.86,62.0,61.86,62.0,12253.228508599585,24.4526,24.5079,24.4526,24.5079,12253.2285
2005-10-11 10:05:00,61.99,62.02,61.83,61.83,4901.291403439834,24.5039,24.5158,24.4407,24.4407,4901.2914
2005-10-11 10:10:00,61.78,61.78,61.72,61.72,13478.551359459543,24.4209,24.4209,24.3972,24.3972,13478.5514
2005-10-11 10:15:00,61.81,61.81,61.71,61.75,43554.65769874943,24.4328,24.4328,24.3933,24.4091,43554.6577
2005-10-11 10:20:00,61.75,61.76,61.6,61.61,11027.905657739626,24.4091,24.413,24.3498,24.3537,11027.9057
2005-10-11 10:25:00,61.7,61.82,61.64,61.68,44111.6226309585,24.3893,24.4367,24.3656,24.3814,44111.6226
2005-10-11 10:30:00,61.72,61.8,61.7,61.77,13367.158373017728,24.3972,24.4288,24.3893,24.417,13367.1584
2005-10-11 10:35:00,61.77,61.8,61.77,61.79,9913.975793321482,24.417,24.4288,24.417,24.4249,9913.9758
2005-10-11 10:40:00,61.79,61.82,61.76,61.76,8465.866969577895,24.4249,24.4367,24.413,24.413,8465.867
2005-10-11 10:45:00,61.76,61.82,61.76,61.78,35422.96968849698,24.413,24.4367,24.413,24.4209,35422.9697
2005-10-11 10:50:00,61.81,61.81,61.66,61.69,10136.76176620511,24.4328,24.4328,24.3735,24.3854,10136.7618
2005-10-11 10:55:00,61.68,61.81,61.68,61.76,7017.758145834308,24.3814,24.4328,24.3814,24.413,7017.7581
2005-10-11 11:00:00,61.76,61.77,61.66,61.74,9357.01086111241,24.413,24.417,24.3735,24.4051,9357.0109
2005-10-11 11:05:00,61.76,61.81,61.66,61.81,8688.652942461524,24.413,24.4328,24.3735,24.4328,8688.6529
2005-10-11 11:10:00,61.8,61.81,61.58,61.64,25174.814935850056,24.4288,24.4328,24.3419,24.3656,25174.8149
2005-10-11 11:15:00,61.64,61.66,61.6,61.66,11027.905657739626,24.3656,24.3735,24.3498,24.3735,11027.9057
2005-10-11 11:20:00,61.66,61.66,61.49,61.49,10359.54773908874,24.3735,24.3735,24.3063,24.3063,10359.5477
2005-10-11 11:25:00,61.49,61.49,61.43,61.43,11027.905657739626,24.3063,24.3063,24.2826,24.2826,11027.9057
2005-10-11 11:30:00,61.4,61.41,61.22,61.22,18491.23574934119,24.2707,24.2747,24.1996,24.1996,18491.2357
2005-10-11 11:35:00,61.23,61.26,61.18,61.21,10916.51267129781,24.2035,24.2154,24.1838,24.1956,10916.5127
2005-10-11 11:40:00,61.19,61.21,61.12,61.13,8577.259956019709,24.1877,24.1956,24.16,24.164,8577.26
2005-10-11 11:45:00,61.13,61.13,60.88,60.9,35868.541634264235,24.164,24.164,24.0652,24.0731,35868.5416
2005-10-11 11:50:00,60.9,60.9,60.7,60.77,28182.425569779043,24.0731,24.0731,23.994,24.0217,28182.4256
2005-10-11 11:55:00,60.76,60.78,60.61,60.71,14369.695250994058,24.0177,24.0256,23.9584,23.998,14369.6953
2005-10-11 12:00:00,60.79,60.87,60.7,60.77,9913.975793321482,24.0296,24.0612,23.994,24.0217,9913.9758
2005-10-11 12:05:00,60.78,61.03,60.78,60.98,19382.379640875708,24.0256,24.1245,24.0256,24.1047,19382.3796
2005-10-11 12:10:00,60.98,60.98,60.83,60.89,7240.544118717937,24.1047,24.1047,24.0454,24.0691,7240.5441
2005-10-11 12:15:00,60.91,61.05,60.91,60.96,11473.477603506884,24.077,24.1324,24.077,24.0968,11473.4776
2005-10-11 12:20:00,60.95,61.06,60.93,61.05,10693.726698414182,24.0928,24.1363,24.0849,24.1324,10693.7267
2005-10-11 12:25:00,61.05,61.31,61.04,61.24,15817.804074737644,24.1324,24.2352,24.1284,24.2075,15817.8041
2005-10-11 12:30:00,61.29,61.29,61.18,61.22,4010.1475119053184,24.2272,24.2272,24.1838,24.1996,4010.1475
2005-10-11 12:35:00,61.24,61.36,61.24,61.36,5346.863349207091,24.2075,24.2549,24.2075,24.2549,5346.8633
2005-10-11 12:40:00,61.37,61.38,61.3,61.36,7574.723078043379,24.2589,24.2628,24.2312,24.2549,7574.7231
2005-10-11 12:45:00,61.37,61.4,61.29,61.3,34643.21878340428,24.2589,24.2707,24.2272,24.2312,34643.2188
2005-10-11 12:50:00,61.3,61.31,61.25,61.3,779.7509050927008,24.2312,24.2352,24.2114,24.2312,779.7509
2005-10-11 12:55:00,61.28,61.31,61.24,61.28,2005.0737559526592,24.2233,24.2352,24.2075,24.2233,2005.0738
2005-10-11 13:00:00,61.28,61.4,61.26,61.39,4344.326471230762,24.2233,24.2707,24.2154,24.2668,4344.3265
2005-10-11 13:05:00,61.36,61.43,61.36,61.43,3230.396606812618,24.2549,24.2826,24.2549,24.2826,3230.3966
2005-10-11 13:10:00,61.44,61.58,61.44,61.57,9579.79683399604,24.2865,24.3419,24.2865,24.3379,9579.7968
2005-10-11 13:15:00,61.57,61.64,61.49,61.6,15260.839142528574,24.3379,24.3656,24.3063,24.3498,15260.8391
2005-10-11 13:20:00,61.57,61.6,61.57,61.57,2227.859728836288,24.3379,24.3498,24.3379,24.3379,2227.8597
2005-10-11 13:25:00,61.61,61.73,61.61,61.72,6794.972172950679,24.3537,24.4012,24.3537,24.3972,6794.9722
2005-10-11 13:30:00,61.74,61.81,61.69,61.79,7574.723078043379,24.4051,24.4328,24.3854,24.4249,7574.7231
2005-10-11 13:35:00,61.77,61.84,61.7,61.71,27402.674664686343,24.417,24.4447,24.3893,24.3933,27402.6747
2005-10-11 13:40:00,61.73,61.88,61.71,61.79,10693.726698414182,24.4012,24.4605,24.3933,24.4249,10693.7267
2005-10-11 13:45:00,61.78,61.88,61.78,61.86,4121.540498347133,24.4209,24.4605,24.4209,24.4526,4121.5405
2005-10-11 13:50:00,61.83,61.84,61.74,61.75,7574.723078043379,24.4407,24.4447,24.4051,24.4091,7574.7231
2005-10-11 13:55:00,61.75,61.8,61.69,61.8,14258.302264552243,24.4091,24.4288,24.3854,24.4288,14258.3023
2005-10-11 14:00:00,61.8,61.8,61.66,61.7,15595.018101854015,24.4288,24.4288,24.3735,24.3893,15595.0181
2005-10-11 14:05:00,61.69,61.69,61.55,61.64,25063.421949408243,24.3854,24.3854,24.33,24.3656,25063.4219
2005-10-11 14:10:00,61.64,61.94,61.62,61.76,24952.028962966426,24.3656,24.4842,24.3577,24.413,24952.029
2005-10-11 14:15:00,61.76,61.89,61.72,61.78,22389.99027480469,24.413,24.4644,24.3972,24.4209,22389.9903
2005-10-11 14:20:00,61.75,61.9,61.75,61.9,13367.158373017728,24.4091,24.4684,24.4091,24.4684,13367.1584
2005-10-11 14:25:00,61.87,61.92,61.82,61.84,13589.944345901358,24.4565,24.4763,24.4367,24.4447,13589.9443
2005-10-11 14:30:00,61.8,61.83,61.76,61.76,8465.866969577895,24.4288,24.4407,24.413,24.413,8465.867
2005-10-11 14:35:00,61.77,61.85,61.76,61.76,13924.1233052268,24.417,24.4486,24.413,24.413,13924.1233
2005-10-11 14:40:00,61.76,61.85,61.72,61.82,15595.018101854015,24.413,24.4486,24.3972,24.4367,15595.0181
2005-10-11 14:45:00,61.83,61.84,61.71,61.76,16486.16199338853,24.4407,24.4447,24.3933,24.413,16486.162
2005-10-11 14:50:00,61.75,61.82,61.7,61.77,15817.804074737644,24.4091,24.4367,24.3893,24.417,15817.8041
2005-10-11 14:55:00,61.77,61.82,61.63,61.74,19827.951586642965,24.417,24.4367,24.3616,24.4051,19827.9516
2005-10-11 15:00:00,61.75,61.77,61.7,61.72,14703.874210319502,24.4091,24.417,24.3893,24.3972,14703.8742
2005-10-11 15:05:00,61.72,61.75,61.67,61.7,18379.842762899378,24.3972,24.4091,24.3775,24.3893,18379.8428
2005-10-11 15:10:00,61.71,61.75,61.63,61.69,16708.94796627216,24.3933,24.4091,24.3616,24.3854,16708.948
2005-10-11 15:15:00,61.67,61.71,61.66,61.66,11584.870589948698,24.3775,24.3933,24.3735,24.3735,11584.8706
2005-10-11 15:20:00,61.66,61.67,61.52,61.58,24060.885071431912,24.3735,24.3775,24.3182,24.3419,24060.8851
2005-10-11 15:25:00,61.58,61.59,61.4,61.46,25731.77986805913,24.3419,24.3458,24.2707,24.2944,25731.7799
2005-10-11 15:30:00,61.45,61.45,61.32,61.4,32860.93100033525,24.2905,24.2905,24.2391,24.2707,32860.931
2005-10-11 15:35:00,61.4,61.42,61.37,61.4,26177.351813826383,24.2707,24.2786,24.2589,24.2707,26177.3518
2005-10-11 15:40:00,61.4,61.49,61.4,61.49,17822.877830690304,24.2707,24.3063,24.2707,24.3063,17822.8778
2005-10-11 15:45:00,61.49,61.51,61.36,61.39,33974.86086475339,24.3063,24.3142,24.2549,24.2668,33974.8609
2005-10-11 15:50:00,61.4,61.42,61.34,61.34,25843.172854500943,24.2707,24.2786,24.247,24.247,25843.1729
2005-10-11 15:55:00,61.36,61.36,61.3,61.32,46339.48235979479,24.2549,24.2549,24.2312,24.2391,46339.4824
2005-10-12 09:35:00,60.87,60.95,60.87,60.87,35645.75566138061,24.0612,24.0928,24.0612,24.0612,35645.7557
2005-10-12 09:40:00,60.87,60.96,60.78,60.79,27402.674664686343,24.0612,24.0968,24.0256,24.0296,27402.6747
2005-10-12 09:45:00,60.79,61.22,60.79,61.09,19716.558600201148,24.0296,24.1996,24.0296,24.1482,19716.5586
2005-10-12 09:50:00,61.11,61.22,61.05,61.11,49347.09299372378,24.1561,24.1996,24.1324,24.1561,49347.093
2005-10-12 09:55:00,61.11,61.11,60.83,60.88,31078.643217266217,24.1561,24.1561,24.0454,24.0652,31078.6432
2005-10-12 10:00:00,60.87,60.92,60.79,60.89,21833.02534259562,24.0612,24.081,24.0296,24.0691,21833.0253
2005-10-12 10:05:00,60.89,60.89,60.87,60.88,19827.951586642965,24.0691,24.0691,24.0612,24.0652,19827.9516
2005-10-12 10:10:00,60.87,60.96,60.87,60.94,14258.302264552243,24.0612,24.0968,24.0612,24.0889,14258.3023
2005-10-12 10:15:00,60.91,61.05,60.9,60.93,45336.94548181846,24.077,24.1324,24.0731,24.0849,45336.9455
2005-10-12 10:20:00,60.91,60.91,60.77,60.78,14926.66018320313,24.077,24.077,24.0217,24.0256,14926.6602
2005-10-12 10:25:00,60.77,60.77,60.65,60.68,30633.07127149896,24.0217,24.0217,23.9743,23.9861,30633.0713
2005-10-12 10:30:00,60.68,60.74,60.64,60.67,37205.25747156601,23.9861,24.0098,23.9703,23.9822,37205.2575
2005-10-12 10:35:00,60.65,60.71,60.6,60.6,32638.14502745162,23.9743,23.998,23.9545,23.9545,32638.145
2005-10-12 10:40:00,60.59,60.77,60.58,60.62,25286.20792229187,23.9505,24.0217,23.9466,23.9624,25286.2079
2005-10-12 10:45:00,60.61,60.71,60.59,60.59,12030.442535715956,23.9584,23.998,23.9505,23.9505,12030.4425
2005-10-12 10:50:00,60.6,60.6,60.46,60.47,11362.08461706507,23.9545,23.9545,23.8992,23.9031,11362.0846
2005-10-12 10:55:00,60.47,60.53,60.46,60.53,11696.263576390513,23.9031,23.9268,23.8992,23.9268,11696.2636
2005-10-12 11:00:00,60.52,60.58,60.47,60.47,14035.516291668617,23.9229,23.9466,23.9031,23.9031,14035.5163
2005-10-12 11:05:00,60.46,60.69,60.43,60.67,28627.997515546303,23.8992,23.9901,23.8873,23.9822,28627.9975
2005-10-12 11:10:00,60.66,60.75,60.55,60.72,35422.96968849698,23.9782,24.0138,23.9347,24.0019,35422.9697
2005-10-12 11:15:00,60.74,60.78,60.61,60.71,18825.414708666634,24.0098,24.0256,23.9584,23.998,18825.4147
2005-10-12 11:20:00,60.75,60.81,60.6,60.71,20050.73755952659,24.0138,24.0375,23.9545,23.998,20050.7376
2005-10-12 11:25:00,60.7,60.74,60.57,60.66,40769.83303770407,23.994,24.0098,23.9426,23.9782,40769.833
2005-10-12 11:30:00,60.65,60.73,60.64,60.68,26177.351813826383,23.9743,24.0059,23.9703,23.9861,26177.3518
2005-10-12 11:35:00,60.68,60.69,60.64,60.67,15149.446156086758,23.9861,23.9901,23.9703,23.9822,15149.4462
2005-10-12 11:40:00,60.7,60.7,60.64,60.67,13032.979413692285,23.994,23.994,23.9703,23.9822,13032.9794
2005-10-12 11:45:00,60.66,60.69,60.57,60.57,20830.48846461929,23.9782,23.9901,23.9426,23.9426,20830.4885
2005-10-12 11:50:00,60.58,60.58,60.46,60.46,10693.726698414182,23.9466,23.9466,23.8992,23.8992,10693.7267
2005-10-12 11:55:00,60.46,60.52,60.44,60.46,11250.691630623254,23.8992,23.9229,23.8912,23.8992,11250.6916
2005-10-12 12:00:00,60.48,60.48,60.33,60.42,60709.17761078885,23.9071,23.9071,23.8478,23.8833,60709.1776
2005-10-12 12:05:00,60.36,60.37,60.28,60.28,32526.752041009808,23.8596,23.8636,23.828,23.828,32526.752
2005-10-12 12:10:00,60.28,60.28,60.17,60.2,17934.270817132117,23.828,23.828,23.7845,23.7964,17934.2708
2005-10-12 12:15:00,60.18,60.44,60.17,60.33,17043.126925597604,23.7885,23.8912,23.7845,23.8478,17043.1269
2005-10-12 12:20:00,60.33,60.33,60.19,60.19,21053.27443750292,23.8478,23.8478,23.7924,23.7924,21053.2744
2005-10-12 12:25:00,60.2,60.27,60.2,60.22,5346.863349207091,23.7964,23.824,23.7964,23.8043,5346.8633
2005-10-12 12:30:00,60.21,60.3,60.2,60.24,21833.02534259562,23.8003,23.8359,23.7964,23.8122,21833.0253
2005-10-12 12:35:00,60.24,60.28,60.24,60.24,9802.582806879667,23.8122,23.828,23.8122,23.8122,9802.5828
2005-10-12 12:40:00,60.25,60.37,60.24,60.26,25843.172854500943,23.8161,23.8636,23.8122,23.8201,25843.1729
2005-10-12 12:45:00,60.25,60.34,60.24,60.3,11919.04954927414,23.8161,23.8517,23.8122,23.8359,11919.0495
2005-10-12 12:50:00,60.27,60.37,60.25,60.3,8577.259956019709,23.824,23.8636,23.8161,23.8359,8577.26
2005-10-12 12:55:00,60.3,60.33,60.25,60.27,12030.442535715956,23.8359,23.8478,23.8161,23.824,12030.4425
2005-10-12 13:00:00,60.26,60.27,60.06,60.18,21387.453396828365,23.8201,23.824,23.741,23.7885,21387.4534
2005-10-12 13:05:00,60.2,60.3,60.2,60.3,14815.267196761317,23.7964,23.8359,23.7964,23.8359,14815.2672
2005-10-12 13:10:00,60.33,60.35,60.32,60.35,12476.014481483213,23.8478,23.8557,23.8438,23.8557,12476.0145
2005-10-12 13:15:00,60.33,60.38,60.29,60.35,35534.3626749388,23.8478,23.8675,23.832,23.8557,35534.3627
2005-10-12 13:20:00,60.35,60.36,60.31,60.33,20384.916518852035,23.8557,23.8596,23.8399,23.8478,20384.9165
2005-10-12 13:25:00,60.32,60.32,60.13,60.19,28739.39050198812,23.8438,23.8438,23.7687,23.7924,28739.3905
2005-10-12 13:30:00,60.23,60.27,60.12,60.15,11696.263576390513,23.8082,23.824,23.7648,23.7766,11696.2636
2005-10-12 13:35:00,60.15,60.23,60.13,60.21,52354.70362765277,23.7766,23.8082,23.7687,23.8003,52354.7036
2005-10-12 13:40:00,60.25,60.26,60.06,60.1,17377.305884923047,23.8161,23.8201,23.741,23.7569,17377.3059
2005-10-12 13:45:00,60.07,60.12,60.02,60.1,15706.41108829583,23.745,23.7648,23.7252,23.7569,15706.4111
2005-10-12 13:50:00,60.1,60.15,60.03,60.15,10136.76176620511,23.7569,23.7766,23.7292,23.7766,10136.7618
2005-10-12 13:55:00,60.13,60.15,59.97,60.01,21276.06041038655,23.7687,23.7766,23.7055,23.7213,21276.0604
2005-10-12 14:00:00,59.99,60.17,59.99,60.17,23392.527152781026,23.7134,23.7845,23.7134,23.7845,23392.5272
2005-10-12 14:05:00,60.17,60.18,60.07,60.1,13701.337332343172,23.7845,23.7885,23.745,23.7569,13701.3373
2005-10-12 14:10:00,60.09,60.09,59.85,59.99,17711.48484424849,23.7529,23.7529,23.658,23.7134,17711.4848
2005-10-12 14:15:00,59.99,60.07,59.89,60.05,6683.579186508864,23.7134,23.745,23.6738,23.7371,6683.5792
2005-10-12 14:20:00,60.06,60.06,59.86,60.0,13255.765386575917,23.741,23.741,23.662,23.7173,13255.7654
2005-10-12 14:25:00,60.0,60.05,59.83,60.02,14592.481223877689,23.7173,23.7371,23.6501,23.7252,14592.4812
2005-10-12 14:30:00,60.01,60.01,59.88,59.88,10470.940725530554,23.7213,23.7213,23.6699,23.6699,10470.9407
2005-10-12 14:35:00,59.88,59.91,59.83,59.84,10916.51267129781,23.6699,23.6817,23.6501,23.6541,10916.5127
2005-10-12 14:40:00,59.83,59.95,59.8,59.95,9579.79683399604,23.6501,23.6976,23.6383,23.6976,9579.7968
2005-10-12 14:45:00,59.95,59.96,59.74,59.84,24060.885071431912,23.6976,23.7015,23.6145,23.6541,24060.8851
2005-10-12 14:50:00,59.83,59.83,59.77,59.77,26065.95882738457,23.6501,23.6501,23.6264,23.6264,26065.9588
2005-10-12 14:55:00,59.77,59.83,59.75,59.8,8911.438915345152,23.6264,23.6501,23.6185,23.6383,8911.4389
2005-10-12 15:00:00,59.8,59.88,59.74,59.88,27291.28167824453,23.6383,23.6699,23.6145,23.6699,27291.2817
2005-10-12 15:05:00,59.97,60.07,59.92,59.96,24840.63597652461,23.7055,23.745,23.6857,23.7015,24840.636
2005-10-12 15:10:00,59.96,60.15,59.94,59.98,45114.159508934834,23.7015,23.7766,23.6936,23.7094,45114.1595
2005-10-12 15:15:00,59.97,59.99,59.96,59.99,23503.92013922284,23.7055,23.7134,23.7015,23.7134,23503.9201
2005-10-12 15:20:00,59.99,60.12,59.96,60.08,43554.65769874943,23.7134,23.7648,23.7015,23.7489,43554.6577
2005-10-12 15:25:00,60.08,60.12,60.03,60.06,29184.962447755373,23.7489,23.7648,23.7292,23.741,29184.9624
2005-10-12 15:30:00,60.04,60.07,59.96,60.03,36982.47149868238,23.7331,23.745,23.7015,23.7292,36982.4715
2005-10-12 15:35:00,60.03,60.08,60.0,60.0,26845.70973247728,23.7292,23.7489,23.7173,23.7173,26845.7097
2005-10-12 15:40:00,60.01,60.09,59.99,60.09,25508.9938951755,23.7213,23.7529,23.7134,23.7529,25508.9939
2005-10-12 15:45:00,60.15,60.15,60.08,60.08,31747.001135917104,23.7766,23.7766,23.7489,23.7489,31747.0011
2005-10-12 15:50:00,60.09,60.15,60.08,60.11,48233.163129305634,23.7529,23.7766,23.7489,23.7608,48233.1631
2005-10-12 15:55:00,60.09,60.09,60.03,60.03,28516.604529104487,23.7529,23.7529,23.7292,23.7292,28516.6045
2005-10-13 09:30:00,60.15,60.2,60.09,60.09,14258.302264552243,23.7766,23.7964,23.7529,23.7529,14258.3023
2005-10-13 09:35:00,60.07,60.14,59.7,59.85,26288.7448002682,23.745,23.7727,23.5987,23.658,26288.7448
2005-10-13 09:40:00,59.86,59.91,59.55,59.55,9802.582806879667,23.662,23.6817,23.5394,23.5394,9802.5828
2005-10-13 09:45:00,59.55,59.55,59.03,59.32,58369.92489551075,23.5394,23.5394,23.3339,23.4485,58369.9249
2005-10-13 09:50:00,59.3,59.38,59.18,59.25,54582.56335648906,23.4406,23.4722,23.3932,23.4209,54582.5634
2005-10-13 09:55:00,59.23,59.35,59.19,59.35,24283.67104431554,23.4129,23.4604,23.3971,23.4604,24283.671
2005-10-13 10:00:00,59.29,59.31,59.14,59.23,19382.379640875708,23.4367,23.4446,23.3774,23.4129,19382.3796
2005-10-13 10:05:00,59.24,59.43,59.12,59.34,27736.853624011783,23.4169,23.492,23.3695,23.4564,27736.8536
2005-10-13 10:10:00,59.37,59.43,59.29,59.4,26511.53077315183,23.4683,23.492,23.4367,23.4801,26511.5308
2005-10-13 10:15:00,59.32,59.33,59.26,59.29,8243.080996694265,23.4485,23.4525,23.4248,23.4367,8243.081
2005-10-13 10:20:00,59.31,59.43,59.25,59.43,14815.267196761317,23.4446,23.492,23.4209,23.492,14815.2672
2005-10-13 10:25:00,59.42,59.5,59.38,59.5,13924.1233052268,23.4881,23.5197,23.4722,23.5197,13924.1233
2005-10-13 10:30:00,59.5,59.56,59.47,59.52,11584.870589948698,23.5197,23.5434,23.5078,23.5276,11584.8706
2005-10-13 10:35:00,59.52,59.74,59.47,59.74,23392.527152781026,23.5276,23.6145,23.5078,23.6145,23392.5272
2005-10-13 10:40:00,59.76,60.23,59.73,60.23,34197.646837637025,23.6225,23.8082,23.6106,23.8082,34197.6468
2005-10-13 10:45:00,60.24,60.47,60.15,60.17,47342.01923777112,23.8122,23.9031,23.7766,23.7845,47342.0192
2005-10-13 10:50:00,60.21,60.51,60.14,60.38,37650.82941733327,23.8003,23.9189,23.7727,23.8675,37650.8294
2005-10-13 10:55:00,60.43,60.43,60.17,60.17,28962.176474871747,23.8873,23.8873,23.7845,23.7845,28962.1765
2005-10-13 11:00:00,60.19,60.23,60.01,60.08,23615.31312566465,23.7924,23.8082,23.7213,23.7489,23615.3131
2005-10-13 11:05:00,60.14,60.14,59.91,59.91,9022.831901786967,23.7727,23.7727,23.6817,23.6817,9022.8319
2005-10-13 11:10:00,59.91,59.91,59.73,59.82,25508.9938951755,23.6817,23.6817,23.6106,23.6462,25508.9939
2005-10-13 11:15:00,59.81,59.82,59.63,59.81,26400.137786710013,23.6422,23.6462,23.5711,23.6422,26400.1378
2005-10-13 11:20:00,59.87,59.87,59.68,59.71,16486.16199338853,23.6659,23.6659,23.5908,23.6027,16486.162
2005-10-13 11:25:00,59.76,59.76,59.62,59.67,11250.691630623254,23.6225,23.6225,23.5671,23.5869,11250.6916
2005-10-13 11:30:00,59.67,59.7,59.64,59.7,16040.590047621274,23.5869,23.5987,23.575,23.5987,16040.59
2005-10-13 11:35:00,59.7,59.73,59.66,59.7,19159.59366799208,23.5987,23.6106,23.5829,23.5987,19159.5937
2005-10-13 11:40:00,59.72,59.79,59.67,59.68,8243.080996694265,23.6066,23.6343,23.5869,23.5908,8243.081
2005-10-13 11:45:00,59.68,59.71,59.64,59.64,15706.41108829583,23.5908,23.6027,23.575,23.575,15706.4111
2005-10-13 11:50:00,59.64,59.87,59.63,59.87,7240.544118717937,23.575,23.6659,23.5711,23.6659,7240.5441
2005-10-13 11:55:00,59.87,59.87,59.61,59.73,26400.137786710013,23.6659,23.6659,23.5632,23.6106,26400.1378
2005-10-13 12:00:00,59.73,59.85,59.64,59.64,20830.48846461929,23.6106,23.658,23.575,23.575,20830.4885
2005-10-13 12:05:00,59.65,59.72,59.65,59.66,12698.80045436684,23.579,23.6066,23.579,23.5829,12698.8005
2005-10-13 12:10:00,59.66,59.72,59.61,59.67,16708.94796627216,23.5829,23.6066,23.5632,23.5869,16708.948
2005-10-13 12:15:00,59.7,59.82,59.7,59.82,9022.831901786967,23.5987,23.6462,23.5987,23.6462,9022.8319
2005-10-13 12:20:00,59.82,59.82,59.68,59.68,19827.951586642965,23.6462,23.6462,23.5908,23.5908,19827.9516
2005-10-13 12:25:00,59.69,59.74,59.59,59.61,17377.305884923047,23.5948,23.6145,23.5553,23.5632,17377.3059
2005-10-13 12:30:00,59.6,59.62,59.49,59.59,21610.239369711995,23.5592,23.5671,23.5157,23.5553,21610.2394
2005-10-13 12:35:00,59.59,59.59,59.48,59.48,5458.256335648905,23.5553,23.5553,23.5118,23.5118,5458.2563
2005-10-13 12:40:00,59.51,59.72,59.46,59.72,16708.94796627216,23.5236,23.6066,23.5039,23.6066,16708.948
2005-10-13 12:45:00,59.72,59.72,59.57,59.58,18379.842762899378,23.6066,23.6066,23.5473,23.5513,18379.8428
2005-10-13 12:50:00,59.59,59.59,59.5,59.53,12587.407467925028,23.5553,23.5553,23.5197,23.5315,12587.4075
2005-10-13 12:55:00,59.53,59.62,59.52,59.62,18825.414708666634,23.5315,23.5671,23.5276,23.5671,18825.4147
2005-10-13 13:00:00,59.6,59.66,59.58,59.58,11919.04954927414,23.5592,23.5829,23.5513,23.5513,11919.0495
2005-10-13 13:05:00,59.58,59.77,59.58,59.7,9357.01086111241,23.5513,23.6264,23.5513,23.5987,9357.0109
2005-10-13 13:10:00,59.7,59.7,59.63,59.67,11807.656562832326,23.5987,23.5987,23.5711,23.5869,11807.6566
2005-10-13 13:15:00,59.66,59.7,59.64,59.65,21276.06041038655,23.5829,23.5987,23.575,23.579,21276.0604
2005-10-13 13:20:00,59.68,59.68,59.58,59.58,10693.726698414182,23.5908,23.5908,23.5513,23.5513,10693.7267
2005-10-13 13:25:00,59.57,59.64,59.57,59.62,12587.407467925028,23.5473,23.575,23.5473,23.5671,12587.4075
2005-10-13 13:30:00,59.62,59.62,59.5,59.51,9245.617874670595,23.5671,23.5671,23.5197,23.5236,9245.6179
2005-10-13 13:35:00,59.51,59.53,59.51,59.53,2339.252715278102,23.5236,23.5315,23.5236,23.5315,2339.2527
2005-10-13 13:40:00,59.52,59.53,59.39,59.4,16708.94796627216,23.5276,23.5315,23.4762,23.4801,16708.948
2005-10-13 13:45:00,59.41,59.48,59.37,59.46,17265.912898481234,23.4841,23.5118,23.4683,23.5039,17265.9129
2005-10-13 13:50:00,59.47,59.57,59.45,59.57,15595.018101854015,23.5078,23.5473,23.4999,23.5473,15595.0181
2005-10-13 13:55:00,59.58,59.63,59.54,59.63,10582.33371197237,23.5513,23.5711,23.5355,23.5711,10582.3337
2005-10-13 14:00:00,59.63,59.74,59.63,59.71,8688.652942461524,23.5711,23.6145,23.5711,23.6027,8688.6529
2005-10-13 14:05:00,59.74,59.81,59.74,59.79,23058.348193455586,23.6145,23.6422,23.6145,23.6343,23058.3482
2005-10-13 14:10:00,59.81,59.82,59.71,59.77,20719.09547817748,23.6422,23.6462,23.6027,23.6264,20719.0955
2005-10-13 14:15:00,59.76,59.87,59.76,59.82,5792.435294974349,23.6225,23.6659,23.6225,23.6462,5792.4353
2005-10-13 14:20:00,59.82,59.95,59.82,59.94,18714.02172222482,23.6462,23.6976,23.6462,23.6936,18714.0217
2005-10-13 14:25:00,59.94,59.94,59.86,59.87,24172.27805787373,23.6936,23.6936,23.662,23.6659,24172.2781
2005-10-13 14:30:00,59.87,60.0,59.86,59.99,15483.625115412202,23.6659,23.7173,23.662,23.7134,15483.6251
2005-10-13 14:35:00,59.99,60.11,59.97,60.11,18602.628735783004,23.7134,23.7608,23.7055,23.7608,18602.6287
2005-10-13 14:40:00,60.11,60.11,59.99,59.99,22167.204301921065,23.7608,23.7608,23.7134,23.7134,22167.2043
2005-10-13 14:45:00,59.99,60.03,59.95,59.99,27291.28167824453,23.7134,23.7292,23.6976,23.7134,27291.2817
2005-10-13 14:50:00,59.99,59.99,59.93,59.96,8577.259956019709,23.7134,23.7134,23.6897,23.7015,8577.26
2005-10-13 14:55:00,59.94,59.95,59.86,59.94,30633.07127149896,23.6936,23.6976,23.662,23.6936,30633.0713
2005-10-13 15:00:00,59.99,60.03,59.95,59.95,21610.239369711995,23.7134,23.7292,23.6976,23.6976,21610.2394
2005-10-13 15:05:00,59.96,60.08,59.96,60.05,10470.940725530554,23.7015,23.7489,23.7015,23.7371,10470.9407
2005-10-13 15:10:00,60.05,60.06,60.01,60.06,19159.59366799208,23.7371,23.741,23.7213,23.741,19159.5937
2005-10-13 15:15:00,60.05,60.06,59.92,60.02,23838.09909854828,23.7371,23.741,23.6857,23.7252,23838.0991
2005-10-13 15:20:00,60.02,60.04,59.92,59.97,23281.13416633921,23.7252,23.7331,23.6857,23.7055,23281.1342
2005-10-13 15:25:00,59.97,59.99,59.91,59.91,17600.091857806678,23.7055,23.7134,23.6817,23.6817,17600.0919
2005-10-13 15:30:00,59.91,59.99,59.88,59.98,18825.414708666634,23.6817,23.7134,23.6699,23.7094,18825.4147
2005-10-13 15:35:00,59.99,60.0,59.91,59.91,15149.446156086758,23.7134,23.7173,23.6817,23.6817,15149.4462
2005-10-13 15:40:00,59.89,59.89,59.79,59.8,24840.63597652461,23.6738,23.6738,23.6343,23.6383,24840.636
2005-10-13 15:45:00,59.78,59.79,59.76,59.77,45114.159508934834,23.6304,23.6343,23.6225,23.6264,45114.1595
2005-10-13 15:50:00,59.77,59.79,59.73,59.73,31969.78710880073,23.6264,23.6343,23.6106,23.6106,31969.7871
2005-10-13 15:55:00,59.74,59.79,59.74,59.78,51909.13168188551,23.6145,23.6343,23.6145,23.6304,51909.1317
2005-10-14 09:30:00,60.33,60.51,60.33,60.51,13478.551359459543,23.8478,23.9189,23.8478,23.9189,13478.5514
2005-10-14 09:35:00,60.43,60.96,60.4,60.93,25397.60090873368,23.8873,24.0968,23.8754,24.0849,25397.6009
2005-10-14 09:40:00,60.92,61.03,60.62,60.94,29853.32036640626,24.081,24.1245,23.9624,24.0889,29853.3204
2005-10-14 09:45:00,61.04,61.04,60.69,60.73,26065.95882738457,24.1284,24.1284,23.9901,24.0059,26065.9588
2005-10-14 09:50:00,60.74,60.87,60.59,60.59,13367.158373017728,24.0098,24.0612,23.9505,23.9505,13367.1584
2005-10-14 09:55:00,60.59,60.69,60.5,60.69,30633.07127149896,23.9505,23.9901,23.915,23.9901,30633.0713
2005-10-14 10:00:00,60.66,60.74,60.52,60.73,13144.3724001341,23.9782,24.0098,23.9229,24.0059,13144.3724
2005-10-14 10:05:00,60.72,60.72,60.51,60.51,28627.997515546303,24.0019,24.0019,23.9189,23.9189,28627.9975
2005-10-14 10:10:00,60.52,60.66,60.42,60.47,17043.126925597604,23.9229,23.9782,23.8833,23.9031,17043.1269
2005-10-14 10:15:00,60.47,60.47,60.3,60.31,7463.330091601565,23.9031,23.9031,23.8359,23.8399,7463.3301
2005-10-14 10:20:00,60.3,60.38,60.27,60.37,23058.348193455586,23.8359,23.8675,23.824,23.8636,23058.3482
2005-10-14 10:25:00,60.37,60.4,60.35,60.36,42329.33484788948,23.8636,23.8754,23.8557,23.8596,42329.3348
2005-10-14 10:30:00,60.31,60.36,60.2,60.28,14258.302264552243,23.8399,23.8596,23.7964,23.828,14258.3023
2005-10-14 10:35:00,60.32,60.56,60.3,60.5,15595.018101854015,23.8438,23.9387,23.8359,23.915,15595.0181
2005-10-14 10:40:00,60.5,60.6,60.37,60.56,27291.28167824453,23.915,23.9545,23.8636,23.9387,27291.2817
2005-10-14 10:45:00,60.53,60.57,60.42,60.44,11473.477603506884,23.9268,23.9426,23.8833,23.8912,11473.4776
2005-10-14 10:50:00,60.44,60.58,60.42,60.47,22612.776247688325,23.8912,23.9466,23.8833,23.9031,22612.7762
2005-10-14 10:55:00,60.52,60.54,60.36,60.4,14481.088237435872,23.9229,23.9308,23.8596,23.8754,14481.0882
2005-10-14 11:00:00,60.44,60.55,60.43,60.5,12698.80045436684,23.8912,23.9347,23.8873,23.915,12698.8005
2005-10-14 11:05:00,60.47,60.61,60.44,60.44,9468.403847554224,23.9031,23.9584,23.8912,23.8912,9468.4038
2005-10-14 11:10:00,60.45,60.45,60.4,60.41,13701.337332343172,23.8952,23.8952,23.8754,23.8794,13701.3373
2005-10-14 11:15:00,60.41,60.48,60.33,60.45,60486.39163790522,23.8794,23.9071,23.8478,23.8952,60486.3916
2005-10-14 11:20:00,60.45,60.45,60.3,60.32,17711.48484424849,23.8952,23.8952,23.8359,23.8438,17711.4848
2005-10-14 11:25:00,60.34,60.46,60.31,60.4,10470.940725530554,23.8517,23.8992,23.8399,23.8754,10470.9407
2005-10-14 11:30:00,60.4,60.5,60.39,60.44,17377.305884923047,23.8754,23.915,23.8715,23.8912,17377.3059
2005-10-14 11:35:00,60.45,60.65,60.45,60.65,18825.414708666634,23.8952,23.9743,23.8952,23.9743,18825.4147
2005-10-14 11:40:00,60.7,60.82,60.7,60.79,14369.695250994058,23.994,24.0415,23.994,24.0296,14369.6953
2005-10-14 11:45:00,60.75,60.79,60.68,60.76,14481.088237435872,24.0138,24.0296,23.9861,24.0177,14481.0882
2005-10-14 11:50:00,60.75,60.78,60.65,60.69,10359.54773908874,24.0138,24.0256,23.9743,23.9901,10359.5477
2005-10-14 11:55:00,60.69,60.82,60.61,60.62,12253.228508599585,23.9901,24.0415,23.9584,23.9624,12253.2285
2005-10-14 12:00:00,60.61,60.67,60.54,60.66,12141.83552215777,23.9584,23.9822,23.9308,23.9782,12141.8355
2005-10-14 12:05:00,60.7,60.79,60.67,60.78,7129.151132276122,23.994,24.0296,23.9822,24.0256,7129.1511
2005-10-14 12:10:00,60.78,60.91,60.76,60.81,8577.259956019709,24.0256,24.077,24.0177,24.0375,8577.26
2005-10-14 12:15:00,60.81,60.89,60.74,60.82,14703.874210319502,24.0375,24.0691,24.0098,24.0415,14703.8742
2005-10-14 12:20:00,60.82,60.88,60.76,60.77,6572.18620006705,24.0415,24.0652,24.0177,24.0217,6572.1862
2005-10-14 12:25:00,60.78,60.78,60.64,60.64,4344.326471230762,24.0256,24.0256,23.9703,23.9703,4344.3265
2005-10-14 12:30:00,60.66,60.76,60.66,60.7,12698.80045436684,23.9782,24.0177,23.9782,23.994,12698.8005
2005-10-14 12:35:00,60.69,60.69,60.59,60.63,5346.863349207091,23.9901,23.9901,23.9505,23.9664,5346.8633
2005-10-14 12:40:00,60.62,60.62,60.45,60.45,14035.516291668617,23.9624,23.9624,23.8952,23.8952,14035.5163
2005-10-14 12:45:00,60.43,60.47,60.43,60.47,2562.0386881617314,23.8873,23.9031,23.8873,23.9031,2562.0387
2005-10-14 12:50:00,60.47,60.47,60.24,60.24,12587.407467925028,23.9031,23.9031,23.8122,23.8122,12587.4075
2005-10-14 12:55:00,60.25,60.28,60.2,60.21,14481.088237435872,23.8161,23.828,23.7964,23.8003,14481.0882
2005-10-14 13:00:00,60.22,60.32,60.22,60.27,11362.08461706507,23.8043,23.8438,23.8043,23.824,11362.0846
2005-10-14 13:05:00,60.23,60.26,60.13,60.23,14592.481223877689,23.8082,23.8201,23.7687,23.8082,14592.4812
2005-10-14 13:10:00,60.21,60.35,60.21,60.29,28962.176474871747,23.8003,23.8557,23.8003,23.832,28962.1765
2005-10-14 13:15:00,60.32,60.5,60.28,60.5,17488.69887136486,23.8438,23.915,23.828,23.915,17488.6989
2005-10-14 13:20:00,60.45,60.45,60.31,60.39,13701.337332343172,23.8952,23.8952,23.8399,23.8715,13701.3373
2005-10-14 13:25:00,60.32,60.37,60.27,60.35,12364.6214950414,23.8438,23.8636,23.824,23.8557,12364.6215
2005-10-14 13:30:00,60.36,60.46,60.3,60.46,18157.056790015748,23.8596,23.8992,23.8359,23.8992,18157.0568
2005-10-14 13:35:00,60.48,60.52,60.45,60.48,12364.6214950414,23.9071,23.9229,23.8952,23.9071,12364.6215
2005-10-14 13:40:00,60.49,60.6,60.49,60.56,8020.295023810637,23.911,23.9545,23.911,23.9387,8020.295
2005-10-14 13:45:00,60.59,60.72,60.59,60.72,8131.688010252452,23.9505,24.0019,23.9505,24.0019,8131.688
2005-10-14 13:50:00,60.68,60.7,60.61,60.61,4232.933484788948,23.9861,23.994,23.9584,23.9584,4232.9335
2005-10-14 13:55:00,60.61,60.74,60.61,60.68,6238.007240741606,23.9584,24.0098,23.9584,23.9861,6238.0072
2005-10-14 14:00:00,60.67,60.69,60.57,60.57,12921.586427250471,23.9822,23.9901,23.9426,23.9426,12921.5864
2005-10-14 14:05:00,60.61,60.66,60.52,60.66,7017.758145834308,23.9584,23.9782,23.9229,23.9782,7017.7581
2005-10-14 14:10:00,60.67,60.7,60.67,60.7,10136.76176620511,23.9822,23.994,23.9822,23.994,10136.7618
2005-10-14 14:15:00,60.7,60.7,60.61,60.63,14815.267196761317,23.994,23.994,23.9584,23.9664,14815.2672
2005-10-14 14:20:00,60.63,60.73,60.63,60.71,8020.295023810637,23.9664,24.0059,23.9664,23.998,8020.295
2005-10-14 14:25:00,60.7,60.73,60.69,60.7,7574.723078043379,23.994,24.0059,23.9901,23.994,7574.7231
2005-10-14 14:30:00,60.72,60.73,60.59,60.67,13367.158373017728,24.0019,24.0059,23.9505,23.9822,13367.1584
2005-10-14 14:35:00,60.69,60.73,60.67,60.71,41326.79796991315,23.9901,24.0059,23.9822,23.998,41326.798
2005-10-14 14:40:00,60.71,60.72,60.65,60.71,8354.47398313608,23.998,24.0019,23.9743,23.998,8354.474
2005-10-14 14:45:00,60.71,60.76,60.71,60.75,19382.379640875708,23.998,24.0177,23.998,24.0138,19382.3796
2005-10-14 14:50:00,60.75,60.82,60.75,60.78,15483.625115412202,24.0138,24.0415,24.0138,24.0256,15483.6251
2005-10-14 14:55:00,60.78,60.85,60.76,60.81,12810.193440808656,24.0256,24.0533,24.0177,24.0375,12810.1934
2005-10-14 15:00:00,60.81,60.9,60.8,60.83,17154.519912039417,24.0375,24.0731,24.0336,24.0454,17154.5199
2005-10-14 15:05:00,60.83,60.83,60.74,60.78,21498.846383270185,24.0454,24.0454,24.0098,24.0256,21498.8464
2005-10-14 15:10:00,60.78,60.79,60.73,60.78,8354.47398313608,24.0256,24.0296,24.0059,24.0256,8354.474
2005-10-14 15:15:00,60.79,60.84,60.77,60.84,34866.00475628791,24.0296,24.0494,24.0217,24.0494,34866.0048
2005-10-14 15:20:00,60.84,60.92,60.8,60.82,22724.16923413014,24.0494,24.081,24.0336,24.0415,22724.1692
2005-10-14 15:25:00,60.82,60.87,60.82,60.85,13701.337332343172,24.0415,24.0612,24.0415,24.0533,13701.3373
2005-10-14 15:30:00,60.87,60.87,60.78,60.82,31190.03620370804,24.0612,24.0612,24.0256,24.0415,31190.0362
2005-10-14 15:35:00,60.82,60.93,60.82,60.9,50461.02285814193,24.0415,24.0849,24.0415,24.0731,50461.0229
2005-10-14 15:40:00,60.91,60.91,60.8,60.8,18157.056790015748,24.077,24.077,24.0336,24.0336,18157.0568
2005-10-14 15:45:00,60.82,60.88,60.77,60.83,36648.29253935694,24.0415,24.0652,24.0217,24.0454,36648.2925
2005-10-14 15:50:00,60.85,60.91,60.85,60.87,15595.018101854015,24.0533,24.077,24.0533,24.0612,15595.0181
2005-10-14 15:55:00,60.88,60.9,60.87,60.88,15038.053169644943,24.0652,24.0731,24.0612,24.0652,15038.0532
2005-10-17 09:30:00,60.97,61.12,60.94,61.05,8911.438915345152,24.1008,24.16,24.0889,24.1324,8911.4389
2005-10-17 09:35:00,61.03,61.12,60.8,60.8,16374.769006946715,24.1245,24.16,24.0336,24.0336,16374.769
2005-10-17 09:40:00,60.87,61.04,60.8,61.04,3675.968552579875,24.0612,24.1284,24.0336,24.1284,3675.9686
2005-10-17 09:45:00,60.96,60.96,60.83,60.87,19827.951586642965,24.0968,24.0968,24.0454,24.0612,19827.9516
2005-10-17 09:50:00,60.8,60.81,60.65,60.65,4901.291403439834,24.0336,24.0375,23.9743,23.9743,4901.2914
2005-10-17 09:55:00,60.63,60.79,60.63,60.76,8688.652942461524,23.9664,24.0296,23.9664,24.0177,8688.6529
2005-10-17 10:00:00,60.81,61.05,60.8,60.92,14146.90927811043,24.0375,24.1324,24.0336,24.081,14146.9093
2005-10-17 10:05:00,61.0,61.09,60.92,60.93,7240.544118717937,24.1126,24.1482,24.081,24.0849,7240.5441
2005-10-17 10:10:00,60.93,61.02,60.92,61.02,7686.116064485194,24.0849,24.1205,24.081,24.1205,7686.1161
2005-10-17 10:15:00,61.01,61.35,61.01,61.2,20607.702491735665,24.1166,24.251,24.1166,24.1917,20607.7025
2005-10-17 10:20:00,61.2,61.2,61.1,61.13,4121.540498347133,24.1917,24.1917,24.1521,24.164,4121.5405
2005-10-17 10:25:00,61.13,61.18,61.11,61.13,4232.933484788948,24.164,24.1838,24.1561,24.164,4232.9335
2005-10-17 10:30:00,61.13,61.13,61.05,61.08,7017.758145834308,24.164,24.164,24.1324,24.1442,7017.7581
2005-10-17 10:35:00,61.08,61.08,61.02,61.02,4344.326471230762,24.1442,24.1442,24.1205,24.1205,4344.3265
2005-10-17 10:40:00,61.01,61.03,60.92,60.95,9468.403847554224,24.1166,24.1245,24.081,24.0928,9468.4038
2005-10-17 10:45:00,60.95,60.97,60.88,60.97,5124.077376323463,24.0928,24.1008,24.0652,24.1008,5124.0774
2005-10-17 10:50:00,60.96,60.98,60.89,60.89,7797.509050927008,24.0968,24.1047,24.0691,24.0691,7797.5091
2005-10-17 10:55:00,60.92,61.01,60.92,61.0,8911.438915345152,24.081,24.1166,24.081,24.1126,8911.4389
2005-10-17 11:00:00,60.98,61.16,60.98,61.13,15595.018101854015,24.1047,24.1759,24.1047,24.164,15595.0181
2005-10-17 11:05:00,61.13,61.18,61.03,61.09,11362.08461706507,24.164,24.1838,24.1245,24.1482,11362.0846
2005-10-17 11:10:00,61.1,61.2,61.09,61.11,18714.02172222482,24.1521,24.1917,24.1482,24.1561,18714.0217
2005-10-17 11:15:00,61.12,61.18,61.12,61.12,16597.554979830347,24.16,24.1838,24.16,24.16,16597.555
2005-10-17 11:20:00,61.12,61.13,61.04,61.06,18491.23574934119,24.16,24.164,24.1284,24.1363,18491.2357
2005-10-17 11:25:00,61.05,61.05,60.94,60.97,15817.804074737644,24.1324,24.1324,24.0889,24.1008,15817.8041
2005-10-17 11:30:00,60.97,60.97,60.89,60.94,19827.951586642965,24.1008,24.1008,24.0691,24.0889,19827.9516
2005-10-17 11:35:00,60.96,60.96,60.87,60.87,6015.221267857978,24.0968,24.0968,24.0612,24.0612,6015.2213
2005-10-17 11:40:00,60.88,60.99,60.88,60.94,18602.628735783004,24.0652,24.1087,24.0652,24.0889,18602.6287
2005-10-17 11:45:00,60.94,61.0,60.94,61.0,5012.684389881648,24.0889,24.1126,24.0889,24.1126,5012.6844
2005-10-17 11:50:00,61.01,61.08,60.96,60.96,14146.90927811043,24.1166,24.1442,24.0968,24.0968,14146.9093
2005-10-17 11:55:00,60.94,60.95,60.92,60.92,5569.6493220907205,24.0889,24.0928,24.081,24.081,5569.6493
2005-10-17 12:00:00,60.94,60.96,60.9,60.9,12476.014481483213,24.0889,24.0968,24.0731,24.0731,12476.0145
2005-10-17 12:05:00,60.93,60.95,60.77,60.8,11139.29864418144,24.0849,24.0928,24.0217,24.0336,11139.2986
2005-10-17 12:10:00,60.82,60.85,60.82,60.82,20496.30950529385,24.0415,24.0533,24.0415,24.0415,20496.3095
2005-10-17 12:15:00,60.83,60.85,60.77,60.77,21164.66742394474,24.0454,24.0533,24.0217,24.0217,21164.6674
2005-10-17 12:20:00,60.78,60.78,60.78,60.78,7129.151132276122,24.0256,24.0256,24.0256,24.0256,7129.1511
2005-10-17 12:25:00,60.79,60.83,60.74,60.83,4232.933484788948,24.0296,24.0454,24.0098,24.0454,4232.9335
2005-10-17 12:30:00,60.85,60.89,60.85,60.87,5792.435294974349,24.0533,24.0691,24.0533,24.0612,5792.4353
2005-10-17 12:35:00,60.87,61.04,60.87,61.01,20050.73755952659,24.0612,24.1284,24.0612,24.1166,20050.7376
2005-10-17 12:40:00,61.01,61.02,60.73,60.78,16040.590047621274,24.1166,24.1205,24.0059,24.0256,16040.59
2005-10-17 12:45:00,60.76,60.77,60.64,60.67,16040.590047621274,24.0177,24.0217,23.9703,23.9822,16040.59
2005-10-17 12:50:00,60.71,60.73,60.63,60.7,7017.758145834308,23.998,24.0059,23.9664,23.994,7017.7581
2005-10-17 12:55:00,60.71,60.73,60.64,60.68,5235.470362765277,23.998,24.0059,23.9703,23.9861,5235.4704
2005-10-17 13:00:00,60.72,60.77,60.63,60.77,19270.98665443389,24.0019,24.0217,23.9664,24.0217,19270.9867
2005-10-17 13:05:00,60.78,60.93,60.78,60.9,5346.863349207091,24.0256,24.0849,24.0256,24.0731,5346.8633
2005-10-17 13:10:00,60.92,60.94,60.86,60.89,20941.88145106111,24.081,24.0889,24.0573,24.0691,20941.8815
2005-10-17 13:15:00,60.88,60.89,60.81,60.85,7351.937105159751,24.0652,24.0691,24.0375,24.0533,7351.9371
2005-10-17 13:20:00,60.85,60.88,60.85,60.88,10025.368779763296,24.0533,24.0652,24.0533,24.0652,10025.3688
2005-10-17 13:25:00,60.87,60.96,60.87,60.96,14369.695250994058,24.0612,24.0968,24.0612,24.0968,14369.6953
2005-10-17 13:30:00,61.0,61.0,60.96,60.96,9913.975793321482,24.1126,24.1126,24.0968,24.0968,9913.9758
2005-10-17 13:35:00,60.96,60.96,60.82,60.82,11250.691630623254,24.0968,24.0968,24.0415,24.0415,11250.6916
2005-10-17 13:40:00,60.83,60.88,60.83,60.87,6349.400227183421,24.0454,24.0652,24.0454,24.0612,6349.4002
2005-10-17 13:45:00,60.87,60.92,60.87,60.88,17600.091857806678,24.0612,24.081,24.0612,24.0652,17600.0919
2005-10-17 13:50:00,60.9,61.01,60.9,60.97,9691.189820437854,24.0731,24.1166,24.0731,24.1008,9691.1898
2005-10-17 13:55:00,60.96,60.97,60.96,60.96,5124.077376323463,24.0968,24.1008,24.0968,24.0968,5124.0774
2005-10-17 14:00:00,60.96,61.04,60.94,61.03,19493.77262731752,24.0968,24.1284,24.0889,24.1245,19493.7726
2005-10-17 14:05:00,61.03,61.04,60.93,60.93,9802.582806879667,24.1245,24.1284,24.0849,24.0849,9802.5828
2005-10-17 14:10:00,60.92,60.98,60.92,60.95,14703.874210319502,24.081,24.1047,24.081,24.0928,14703.8742
2005-10-17 14:15:00,60.95,60.96,60.9,60.92,9357.01086111241,24.0928,24.0968,24.0731,24.081,9357.0109
2005-10-17 14:20:00,60.93,60.93,60.8,60.81,12364.6214950414,24.0849,24.0849,24.0336,24.0375,12364.6215
2005-10-17 14:25:00,60.81,60.88,60.81,60.86,18491.23574934119,24.0375,24.0652,24.0375,24.0573,18491.2357
2005-10-17 14:30:00,60.87,60.9,60.81,60.84,9245.617874670595,24.0612,24.0731,24.0375,24.0494,9245.6179
2005-10-17 14:35:00,60.86,60.91,60.86,60.9,7686.116064485194,24.0573,24.077,24.0573,24.0731,7686.1161
2005-10-17 14:40:00,60.93,60.98,60.9,60.96,12698.80045436684,24.0849,24.1047,24.0731,24.0968,12698.8005
2005-10-17 14:45:00,60.96,60.96,60.79,60.79,12364.6214950414,24.0968,24.0968,24.0296,24.0296,12364.6215
2005-10-17 14:50:00,60.83,61.0,60.83,60.95,15038.053169644943,24.0454,24.1126,24.0454,24.0928,15038.0532
2005-10-17 14:55:00,60.95,60.99,60.88,60.94,13812.730318784988,24.0928,24.1087,24.0652,24.0889,13812.7303
2005-10-17 15:00:00,60.94,61.05,60.94,61.04,19270.98665443389,24.0889,24.1324,24.0889,24.1284,19270.9867
2005-10-17 15:05:00,61.04,61.05,60.92,61.0,22724.16923413014,24.1284,24.1324,24.081,24.1126,22724.1692
2005-10-17 15:10:00,61.0,61.04,60.98,60.99,32192.573081684364,24.1126,24.1284,24.1047,24.1087,32192.5731
2005-10-17 15:15:00,60.99,61.11,60.99,61.05,25397.60090873368,24.1087,24.1561,24.1087,24.1324,25397.6009
2005-10-17 15:20:00,61.05,61.06,60.95,60.95,25397.60090873368,24.1324,24.1363,24.0928,24.0928,25397.6009
2005-10-17 15:25:00,60.95,61.01,60.94,60.98,28071.03258333723,24.0928,24.1166,24.0889,24.1047,28071.0326
2005-10-17 15:30:00,60.99,61.06,60.99,61.05,34977.39774272972,24.1087,24.1363,24.1087,24.1324,34977.3977
2005-10-17 15:35:00,61.05,61.07,60.98,61.03,25397.60090873368,24.1324,24.1403,24.1047,24.1245,25397.6009
2005-10-17 15:40:00,61.03,61.05,60.96,61.02,26065.95882738457,24.1245,24.1324,24.0968,24.1205,26065.9588
2005-10-17 15:45:00,61.04,61.11,61.03,61.08,24729.2429900828,24.1284,24.1561,24.1245,24.1442,24729.243
2005-10-17 15:50:00,61.07,61.13,61.06,61.07,38207.79434954234,24.1403,24.164,24.1363,24.1403,38207.7943
2005-10-17 15:55:00,61.07,61.08,61.04,61.05,40435.65407837863,24.1403,24.1442,24.1284,24.1324,40435.6541
2005-10-18 09:30:00,60.96,60.97,60.91,60.91,8354.47398313608,24.0968,24.1008,24.077,24.077,8354.474
2005-10-18 09:35:00,60.91,60.97,60.87,60.87,13478.551359459543,24.077,24.1008,24.0612,24.0612,13478.5514
2005-10-18 09:40:00,60.87,60.87,60.7,60.78,9357.01086111241,24.0612,24.0612,23.994,24.0256,9357.0109
2005-10-18 09:45:00,60.77,60.77,60.64,60.76,4678.505430556205,24.0217,24.0217,23.9703,24.0177,4678.5054
2005-10-18 09:50:00,60.73,60.96,60.73,60.88,5458.256335648905,24.0059,24.0968,24.0059,24.0652,5458.2563
2005-10-18 09:55:00,60.87,60.87,60.71,60.73,11584.870589948698,24.0612,24.0612,23.998,24.0059,11584.8706
2005-10-18 10:00:00,60.76,60.8,60.68,60.76,15149.446156086758,24.0177,24.0336,23.9861,24.0177,15149.4462
2005-10-18 10:05:00,60.74,60.97,60.66,60.93,31412.82217659166,24.0098,24.1008,23.9782,24.0849,31412.8222
2005-10-18 10:10:00,60.91,60.93,60.82,60.82,21276.06041038655,24.077,24.0849,24.0415,24.0415,21276.0604
2005-10-18 10:15:00,60.81,60.86,60.72,60.74,24506.45701719917,24.0375,24.0573,24.0019,24.0098,24506.457
2005-10-18 10:20:00,60.78,60.89,60.61,60.73,30076.10633928989,24.0256,24.0691,23.9584,24.0059,30076.1063
2005-10-18 10:25:00,60.74,60.82,60.73,60.78,8800.045928903339,24.0098,24.0415,24.0059,24.0256,8800.0459
2005-10-18 10:30:00,60.73,60.79,60.69,60.73,10582.33371197237,24.0059,24.0296,23.9901,24.0059,10582.3337
2005-10-18 10:35:00,60.74,60.74,60.6,60.64,20384.916518852035,24.0098,24.0098,23.9545,23.9703,20384.9165
2005-10-18 10:40:00,60.64,60.64,60.55,60.58,7797.509050927008,23.9703,23.9703,23.9347,23.9466,7797.5091
2005-10-18 10:45:00,60.58,60.62,60.52,60.52,19159.59366799208,23.9466,23.9624,23.9229,23.9229,19159.5937
2005-10-18 10:50:00,60.52,60.68,60.52,60.68,11473.477603506884,23.9229,23.9861,23.9229,23.9861,11473.4776
2005-10-18 10:55:00,60.68,60.79,60.68,60.71,11139.29864418144,23.9861,24.0296,23.9861,23.998,11139.2986
2005-10-18 11:00:00,60.71,60.76,60.68,60.7,8688.652942461524,23.998,24.0177,23.9861,23.994,8688.6529
2005-10-18 11:05:00,60.73,60.84,60.73,60.82,9022.831901786967,24.0059,24.0494,24.0059,24.0415,9022.8319
2005-10-18 11:10:00,60.82,60.82,60.71,60.71,10470.940725530554,24.0415,24.0415,23.998,23.998,10470.9407
2005-10-18 11:15:00,60.72,60.84,60.7,60.7,12587.407467925028,24.0019,24.0494,23.994,23.994,12587.4075
2005-10-18 11:20:00,60.72,60.87,60.72,60.82,7797.509050927008,24.0019,24.0612,24.0019,24.0415,7797.5091
2005-10-18 11:25:00,60.81,60.87,60.71,60.71,11139.29864418144,24.0375,24.0612,23.998,23.998,11139.2986
2005-10-18 11:30:00,60.74,60.84,60.74,60.84,6683.579186508864,24.0098,24.0494,24.0098,24.0494,6683.5792
2005-10-18 11:35:00,60.78,60.79,60.72,60.74,8911.438915345152,24.0256,24.0296,24.0019,24.0098,8911.4389
2005-10-18 11:40:00,60.73,60.82,60.73,60.8,5903.828281416163,24.0059,24.0415,24.0059,24.0336,5903.8283
2005-10-18 11:45:00,60.81,60.93,60.81,60.89,7240.544118717937,24.0375,24.0849,24.0375,24.0691,7240.5441
2005-10-18 11:50:00,60.9,60.91,60.9,60.9,11027.905657739626,24.0731,24.077,24.0731,24.0731,11027.9057
2005-10-18 11:55:00,60.91,60.91,60.85,60.89,9245.617874670595,24.077,24.077,24.0533,24.0691,9245.6179
2005-10-18 12:00:00,60.89,60.91,60.87,60.91,7463.330091601565,24.0691,24.077,24.0612,24.077,7463.3301
2005-10-18 12:05:00,60.91,60.93,60.91,60.91,20384.916518852035,24.077,24.0849,24.077,24.077,20384.9165
2005-10-18 12:10:00,60.94,61.05,60.92,60.95,7908.902037368823,24.0889,24.1324,24.081,24.0928,7908.902
2005-10-18 12:15:00,60.92,60.97,60.88,60.88,6015.221267857978,24.081,24.1008,24.0652,24.0652,6015.2213
2005-10-18 12:20:00,60.88,60.88,60.77,60.78,14258.302264552243,24.0652,24.0652,24.0217,24.0256,14258.3023
2005-10-18 12:25:00,60.75,60.77,60.68,60.69,7240.544118717937,24.0138,24.0217,23.9861,23.9901,7240.5441
2005-10-18 12:30:00,60.7,60.77,60.69,60.76,4344.326471230762,23.994,24.0217,23.9901,24.0177,4344.3265
2005-10-18 12:35:00,60.79,60.79,60.76,60.78,4232.933484788948,24.0296,24.0296,24.0177,24.0256,4232.9335
2005-10-18 12:40:00,60.8,60.88,60.79,60.88,8577.259956019709,24.0336,24.0652,24.0296,24.0652,8577.26
2005-10-18 12:45:00,60.86,60.88,60.78,60.78,5346.863349207091,24.0573,24.0652,24.0256,24.0256,5346.8633
2005-10-18 12:50:00,60.76,60.82,60.76,60.79,5681.042308532535,24.0177,24.0415,24.0177,24.0296,5681.0423
2005-10-18 12:55:00,60.79,60.79,60.74,60.74,3898.754525463504,24.0296,24.0296,24.0098,24.0098,3898.7545
2005-10-18 13:00:00,60.74,60.76,60.61,60.75,8911.438915345152,24.0098,24.0177,23.9584,24.0138,8911.4389
2005-10-18 13:05:00,60.78,60.79,60.65,60.79,15038.053169644943,24.0256,24.0296,23.9743,24.0296,15038.0532
2005-10-18 13:10:00,60.78,60.82,60.72,60.78,7351.937105159751,24.0256,24.0415,24.0019,24.0256,7351.9371
2005-10-18 13:15:00,60.79,60.79,60.54,60.6,13144.3724001341,24.0296,24.0296,23.9308,23.9545,13144.3724
2005-10-18 13:20:00,60.6,60.7,60.52,60.7,15929.19706117946,23.9545,23.994,23.9229,23.994,15929.1971
2005-10-18 13:25:00,60.7,60.72,60.46,60.61,13367.158373017728,23.994,24.0019,23.8992,23.9584,13367.1584
2005-10-18 13:30:00,60.61,60.61,60.4,60.45,20050.73755952659,23.9584,23.9584,23.8754,23.8952,20050.7376
2005-10-18 13:35:00,60.45,60.46,60.43,60.43,5124.077376323463,23.8952,23.8992,23.8873,23.8873,5124.0774
2005-10-18 13:40:00,60.44,60.58,60.43,60.58,6238.007240741606,23.8912,23.9466,23.8873,23.9466,6238.0072
2005-10-18 13:45:00,60.56,60.6,60.52,60.6,5792.435294974349,23.9387,23.9545,23.9229,23.9545,5792.4353
2005-10-18 13:50:00,60.58,60.58,60.42,60.42,8465.866969577895,23.9466,23.9466,23.8833,23.8833,8465.867
2005-10-18 13:55:00,60.41,60.58,60.41,60.57,5903.828281416163,23.8794,23.9466,23.8794,23.9426,5903.8283
2005-10-18 14:00:00,60.53,60.6,60.47,60.58,11696.263576390513,23.9268,23.9545,23.9031,23.9466,11696.2636
2005-10-18 14:05:00,60.58,60.63,60.55,60.6,5569.6493220907205,23.9466,23.9664,23.9347,23.9545,5569.6493
2005-10-18 14:10:00,60.61,60.61,60.57,60.6,26734.316746035456,23.9584,23.9584,23.9426,23.9545,26734.3167
2005-10-18 14:15:00,60.6,60.61,60.54,60.54,5903.828281416163,23.9545,23.9584,23.9308,23.9308,5903.8283
2005-10-18 14:20:00,60.52,60.52,60.48,60.48,3007.610633928989,23.9229,23.9229,23.9071,23.9071,3007.6106
2005-10-18 14:25:00,60.47,60.52,60.47,60.52,7686.116064485194,23.9031,23.9229,23.9031,23.9229,7686.1161
2005-10-18 14:30:00,60.52,60.52,60.47,60.52,2562.0386881617314,23.9229,23.9229,23.9031,23.9229,2562.0387
2005-10-18 14:35:00,60.51,60.57,60.51,60.53,2339.252715278102,23.9189,23.9426,23.9189,23.9268,2339.2527
2005-10-18 14:40:00,60.51,60.52,60.41,60.44,6460.793213625236,23.9189,23.9229,23.8794,23.8912,6460.7932
2005-10-18 14:45:00,60.43,60.43,60.35,60.35,11139.29864418144,23.8873,23.8873,23.8557,23.8557,11139.2986
2005-10-18 14:50:00,60.37,60.4,60.3,60.3,4455.719457672576,23.8636,23.8754,23.8359,23.8359,4455.7195
2005-10-18 14:55:00,60.28,60.29,60.09,60.17,19939.34457308477,23.828,23.832,23.7529,23.7845,19939.3446
2005-10-18 15:00:00,60.16,60.17,60.12,60.15,7240.544118717937,23.7806,23.7845,23.7648,23.7766,7240.5441
2005-10-18 15:05:00,60.15,60.19,60.13,60.13,18825.414708666634,23.7766,23.7924,23.7687,23.7687,18825.4147
2005-10-18 15:10:00,60.1,60.19,60.08,60.18,12030.442535715956,23.7569,23.7924,23.7489,23.7885,12030.4425
2005-10-18 15:15:00,60.18,60.26,60.16,60.18,14592.481223877689,23.7885,23.8201,23.7806,23.7885,14592.4812
2005-10-18 15:20:00,60.17,60.4,60.17,60.4,11027.905657739626,23.7845,23.8754,23.7845,23.8754,11027.9057
2005-10-18 15:25:00,60.4,60.44,60.38,60.43,16040.590047621274,23.8754,23.8912,23.8675,23.8873,16040.59
2005-10-18 15:30:00,60.43,60.49,60.43,60.45,18157.056790015748,23.8873,23.911,23.8873,23.8952,18157.0568
2005-10-18 15:35:00,60.44,60.44,60.37,60.37,12253.228508599585,23.8912,23.8912,23.8636,23.8636,12253.2285
2005-10-18 15:40:00,60.37,60.4,60.36,60.4,23726.70611210647,23.8636,23.8754,23.8596,23.8754,23726.7061
2005-10-18 15:45:00,60.41,60.43,60.38,60.43,9357.01086111241,23.8794,23.8873,23.8675,23.8873,9357.0109
2005-10-18 15:50:00,60.43,60.46,60.28,60.34,27848.2466104536,23.8873,23.8992,23.828,23.8517,27848.2466
2005-10-18 15:55:00,60.34,60.37,60.34,60.35,27179.88869180272,23.8517,23.8636,23.8517,23.8557,27179.8887
2005-10-19 09:35:00,60.15,60.16,59.79,59.81,15706.41108829583,23.7766,23.7806,23.6343,23.6422,15706.4111
2005-10-19 09:40:00,59.79,59.79,59.36,59.37,30298.89231217352,23.6343,23.6343,23.4643,23.4683,30298.8923
2005-10-19 09:45:00,59.37,59.47,59.34,59.47,27848.2466104536,23.4683,23.5078,23.4564,23.5078,27848.2466
2005-10-19 09:50:00,59.47,59.7,59.47,59.56,16597.554979830347,23.5078,23.5987,23.5078,23.5434,16597.555
2005-10-19 09:55:00,59.57,59.57,59.43,59.47,23169.741179897395,23.5473,23.5473,23.492,23.5078,23169.7412
2005-10-19 10:00:00,59.45,59.57,59.42,59.57,4455.719457672576,23.4999,23.5473,23.4881,23.5473,4455.7195
2005-10-19 10:05:00,59.59,59.63,59.5,59.62,19382.379640875708,23.5553,23.5711,23.5197,23.5671,19382.3796
2005-10-19 10:10:00,59.61,59.64,59.53,59.59,3898.754525463504,23.5632,23.575,23.5315,23.5553,3898.7545
2005-10-19 10:15:00,59.58,59.86,59.56,59.84,43888.83665807488,23.5513,23.662,23.5434,23.6541,43888.8367
2005-10-19 10:20:00,59.84,59.88,59.73,59.86,40881.226024145886,23.6541,23.6699,23.6106,23.662,40881.226
2005-10-19 10:25:00,59.85,59.99,59.72,59.78,14592.481223877689,23.658,23.7134,23.6066,23.6304,14592.4812
2005-10-19 10:30:00,59.78,59.8,59.71,59.78,25731.77986805913,23.6304,23.6383,23.6027,23.6304,25731.7799
2005-10-19 10:35:00,59.78,60.05,59.73,60.03,17043.126925597604,23.6304,23.7371,23.6106,23.7292,17043.1269
2005-10-19 10:40:00,60.01,60.2,59.91,60.17,30187.499325731704,23.7213,23.7964,23.6817,23.7845,30187.4993
2005-10-19 10:45:00,60.2,60.2,60.08,60.18,13255.765386575917,23.7964,23.7964,23.7489,23.7885,13255.7654
2005-10-19 10:50:00,60.19,60.19,59.97,60.1,18602.628735783004,23.7924,23.7924,23.7055,23.7569,18602.6287
2005-10-19 10:55:00,60.09,60.16,60.06,60.1,57478.78100397623,23.7529,23.7806,23.741,23.7569,57478.781
2005-10-19 11:00:00,60.13,60.22,60.08,60.18,11919.04954927414,23.7687,23.8043,23.7489,23.7885,11919.0495
2005-10-19 11:05:00,60.16,60.24,60.07,60.12,16263.376020504904,23.7806,23.8122,23.745,23.7648,16263.376
2005-10-19 11:10:00,60.13,60.37,60.11,60.25,18936.807695108448,23.7687,23.8636,23.7608,23.8161,18936.8077
2005-10-19 11:15:00,60.25,60.35,60.24,60.25,16374.769006946715,23.8161,23.8557,23.8122,23.8161,16374.769
2005-10-19 11:20:00,60.25,60.3,60.11,60.13,17711.48484424849,23.8161,23.8359,23.7608,23.7687,17711.4848
2005-10-19 11:25:00,60.13,60.28,60.13,60.21,10470.940725530554,23.7687,23.828,23.7687,23.8003,10470.9407
2005-10-19 11:30:00,60.17,60.32,60.17,60.26,10025.368779763296,23.7845,23.8438,23.7845,23.8201,10025.3688
2005-10-19 11:35:00,60.26,60.26,60.12,60.16,11027.905657739626,23.8201,23.8201,23.7648,23.7806,11027.9057
2005-10-19 11:40:00,60.19,60.25,60.13,60.22,10805.119684855998,23.7924,23.8161,23.7687,23.8043,10805.1197
2005-10-19 11:45:00,60.23,60.25,60.19,60.19,5792.435294974349,23.8082,23.8161,23.7924,23.7924,5792.4353
2005-10-19 11:50:00,60.2,60.23,60.16,60.17,10916.51267129781,23.7964,23.8082,23.7806,23.7845,10916.5127
2005-10-19 11:55:00,60.21,60.36,60.18,60.32,8243.080996694265,23.8003,23.8596,23.7885,23.8438,8243.081
2005-10-19 12:00:00,60.36,60.37,60.3,60.34,62714.25136674151,23.8596,23.8636,23.8359,23.8517,62714.2514
2005-10-19 12:05:00,60.37,60.43,60.34,60.38,10248.154752646926,23.8636,23.8873,23.8517,23.8675,10248.1548
2005-10-19 12:10:00,60.38,60.54,60.34,60.37,15817.804074737644,23.8675,23.9308,23.8517,23.8636,15817.8041
2005-10-19 12:15:00,60.38,60.53,60.37,60.38,9022.831901786967,23.8675,23.9268,23.8636,23.8675,9022.8319
2005-10-19 12:20:00,60.39,60.49,60.38,60.4,11027.905657739626,23.8715,23.911,23.8675,23.8754,11027.9057
2005-10-19 12:25:00,60.44,60.46,60.36,60.37,11139.29864418144,23.8912,23.8992,23.8596,23.8636,11139.2986
2005-10-19 12:30:00,60.38,60.5,60.38,60.49,7797.509050927008,23.8675,23.915,23.8675,23.911,7797.5091
2005-10-19 12:35:00,60.49,60.5,60.43,60.48,9245.617874670595,23.911,23.915,23.8873,23.9071,9245.6179
2005-10-19 12:40:00,60.46,60.46,60.39,60.41,9802.582806879667,23.8992,23.8992,23.8715,23.8794,9802.5828
2005-10-19 12:45:00,60.43,60.45,60.33,60.43,41883.76290212222,23.8873,23.8952,23.8478,23.8873,41883.7629
2005-10-19 12:50:00,60.4,60.42,60.37,60.38,8577.259956019709,23.8754,23.8833,23.8636,23.8675,8577.26
2005-10-19 12:55:00,60.38,60.44,60.33,60.34,12698.80045436684,23.8675,23.8912,23.8478,23.8517,12698.8005
2005-10-19 13:00:00,60.34,60.39,60.24,60.27,7463.330091601565,23.8517,23.8715,23.8122,23.824,7463.3301
2005-10-19 13:05:00,60.3,60.38,60.22,60.32,8688.652942461524,23.8359,23.8675,23.8043,23.8438,8688.6529
2005-10-19 13:10:00,60.32,60.32,60.19,60.31,10582.33371197237,23.8438,23.8438,23.7924,23.8399,10582.3337
2005-10-19 13:15:00,60.34,60.45,60.34,60.37,19605.16561375933,23.8517,23.8952,23.8517,23.8636,19605.1656
2005-10-19 13:20:00,60.35,60.43,60.35,60.4,16931.73393915579,23.8557,23.8873,23.8557,23.8754,16931.7339
2005-10-19 13:25:00,60.39,60.44,60.36,60.42,35868.541634264235,23.8715,23.8912,23.8596,23.8833,35868.5416
2005-10-19 13:30:00,60.46,60.49,60.34,60.34,7240.544118717937,23.8992,23.911,23.8517,23.8517,7240.5441
2005-10-19 13:35:00,60.4,60.51,60.4,60.51,15817.804074737644,23.8754,23.9189,23.8754,23.9189,15817.8041
2005-10-19 13:40:00,60.51,60.51,60.43,60.46,17043.126925597604,23.9189,23.9189,23.8873,23.8992,17043.1269
2005-10-19 13:45:00,60.47,60.49,60.42,60.46,17600.091857806678,23.9031,23.911,23.8833,23.8992,17600.0919
2005-10-19 13:50:00,60.46,60.49,60.44,60.46,13032.979413692285,23.8992,23.911,23.8912,23.8992,13032.9794
2005-10-19 13:55:00,60.46,60.5,60.46,60.5,8688.652942461524,23.8992,23.915,23.8992,23.915,8688.6529
2005-10-19 14:00:00,60.51,60.54,60.42,60.5,41326.79796991315,23.9189,23.9308,23.8833,23.915,41326.798
2005-10-19 14:05:00,60.5,60.52,60.43,60.43,29073.56946131356,23.915,23.9229,23.8873,23.8873,29073.5695
2005-10-19 14:10:00,60.43,60.43,60.36,60.38,39433.117200402296,23.8873,23.8873,23.8596,23.8675,39433.1172
2005-10-19 14:15:00,60.36,60.38,60.26,60.26,11139.29864418144,23.8596,23.8675,23.8201,23.8201,11139.2986
2005-10-19 14:20:00,60.26,60.33,60.15,60.26,14592.481223877689,23.8201,23.8478,23.7766,23.8201,14592.4812
2005-10-19 14:25:00,60.27,60.32,60.24,60.32,18045.66380357393,23.824,23.8438,23.8122,23.8438,18045.6638
2005-10-19 14:30:00,60.32,60.42,60.3,60.3,23169.741179897395,23.8438,23.8833,23.8359,23.8359,23169.7412
2005-10-19 14:35:00,60.3,60.42,60.3,60.42,38207.79434954234,23.8359,23.8833,23.8359,23.8833,38207.7943
2005-10-19 14:40:00,60.42,60.5,60.37,60.42,50906.59480390918,23.8833,23.915,23.8636,23.8833,50906.5948
2005-10-19 14:45:00,60.42,60.49,60.42,60.45,27402.674664686343,23.8833,23.911,23.8833,23.8952,27402.6747
2005-10-19 14:50:00,60.45,60.61,60.44,60.6,34531.82579696247,23.8952,23.9584,23.8912,23.9545,34531.8258
2005-10-19 14:55:00,60.6,60.73,60.6,60.64,33863.46787831158,23.9545,24.0059,23.9545,23.9703,33863.4679
2005-10-19 15:00:00,60.65,60.79,60.65,60.79,12810.193440808656,23.9743,24.0296,23.9743,24.0296,12810.1934
2005-10-19 15:05:00,60.8,60.91,60.8,60.91,12141.83552215777,24.0336,24.077,24.0336,24.077,12141.8355
2005-10-19 15:10:00,60.91,60.92,60.73,60.77,15038.053169644943,24.077,24.081,24.0059,24.0217,15038.0532
2005-10-19 15:15:00,60.76,60.87,60.76,60.87,18825.414708666634,24.0177,24.0612,24.0177,24.0612,18825.4147
2005-10-19 15:20:00,60.87,60.96,60.83,60.92,14703.874210319502,24.0612,24.0968,24.0454,24.081,14703.8742
2005-10-19 15:25:00,60.94,60.95,60.85,60.86,7463.330091601565,24.0889,24.0928,24.0533,24.0573,7463.3301
2005-10-19 15:30:00,60.91,61.05,60.89,60.99,11584.870589948698,24.077,24.1324,24.0691,24.1087,11584.8706
2005-10-19 15:35:00,60.99,60.99,60.77,60.87,20719.09547817748,24.1087,24.1087,24.0217,24.0612,20719.0955
2005-10-19 15:40:00,60.85,60.91,60.82,60.87,42329.33484788948,24.0533,24.077,24.0415,24.0612,42329.3348
2005-10-19 15:45:00,60.86,60.87,60.84,60.87,17154.519912039417,24.0573,24.0612,24.0494,24.0612,17154.5199
2005-10-19 15:50:00,60.9,61.01,60.87,60.97,49012.91403439834,24.0731,24.1166,24.0612,24.1008,49012.914
2005-10-19 15:55:00,60.98,61.01,60.96,60.96,19827.951586642965,24.1047,24.1166,24.0968,24.0968,19827.9516
2005-10-20 09:30:00,60.87,60.87,60.64,60.64,9802.582806879667,24.0612,24.0612,23.9703,23.9703,9802.5828
2005-10-20 09:35:00,60.61,60.82,60.55,60.73,9134.22488822878,23.9584,24.0415,23.9347,24.0059,9134.2249
2005-10-20 09:40:00,60.55,60.84,60.55,60.8,9913.975793321482,23.9347,24.0494,23.9347,24.0336,9913.9758
2005-10-20 09:45:00,60.82,60.82,60.63,60.64,44223.01561740032,24.0415,24.0415,23.9664,23.9703,44223.0156
2005-10-20 09:50:00,60.61,60.69,60.52,60.69,6572.18620006705,23.9584,23.9901,23.9229,23.9901,6572.1862
2005-10-20 09:55:00,60.58,60.75,60.58,60.7,4010.1475119053184,23.9466,24.0138,23.9466,23.994,4010.1475
2005-10-20 10:00:00,60.74,61.0,60.74,61.0,12921.586427250471,24.0098,24.1126,24.0098,24.1126,12921.5864
2005-10-20 10:05:00,61.0,61.12,61.0,61.08,12476.014481483213,24.1126,24.16,24.1126,24.1442,12476.0145
2005-10-20 10:10:00,61.08,61.13,61.01,61.05,10470.940725530554,24.1442,24.164,24.1166,24.1324,10470.9407
2005-10-20 10:15:00,61.05,61.22,61.05,61.22,5903.828281416163,24.1324,24.1996,24.1324,24.1996,5903.8283
2005-10-20 10:20:00,61.24,61.33,61.15,61.31,20607.702491735665,24.2075,24.2431,24.1719,24.2352,20607.7025
2005-10-20 10:25:00,61.31,61.34,61.22,61.23,20830.48846461929,24.2352,24.247,24.1996,24.2035,20830.4885
2005-10-20 10:30:00,61.26,61.4,61.26,61.31,13255.765386575917,24.2154,24.2707,24.2154,24.2352,13255.7654
2005-10-20 10:35:00,61.31,61.31,61.15,61.15,9022.831901786967,24.2352,24.2352,24.1719,24.1719,9022.8319
2005-10-20 10:40:00,61.13,61.29,61.05,61.27,21276.06041038655,24.164,24.2272,24.1324,24.2193,21276.0604
2005-10-20 10:45:00,61.27,61.31,61.22,61.31,17934.270817132117,24.2193,24.2352,24.1996,24.2352,17934.2708
2005-10-20 10:50:00,61.31,61.33,61.22,61.29,26511.53077315183,24.2352,24.2431,24.1996,24.2272,26511.5308
2005-10-20 10:55:00,61.29,61.29,61.17,61.25,9579.79683399604,24.2272,24.2272,24.1798,24.2114,9579.7968
2005-10-20 11:00:00,61.28,61.31,61.24,61.25,21610.239369711995,24.2233,24.2352,24.2075,24.2114,21610.2394
2005-10-20 11:05:00,61.2,61.27,61.2,61.25,5124.077376323463,24.1917,24.2193,24.1917,24.2114,5124.0774
2005-10-20 11:10:00,61.25,61.26,61.13,61.19,4678.505430556205,24.2114,24.2154,24.164,24.1877,4678.5054
2005-10-20 11:15:00,61.14,61.22,61.01,61.19,15817.804074737644,24.168,24.1996,24.1166,24.1877,15817.8041
2005-10-20 11:20:00,61.16,61.16,61.08,61.13,7129.151132276122,24.1759,24.1759,24.1442,24.164,7129.1511
2005-10-20 11:25:00,61.13,61.33,61.08,61.31,10582.33371197237,24.164,24.2431,24.1442,24.2352,10582.3337
2005-10-20 11:30:00,61.33,61.33,61.2,61.25,8243.080996694265,24.2431,24.2431,24.1917,24.2114,8243.081
2005-10-20 11:35:00,61.25,61.35,61.25,61.28,6572.18620006705,24.2114,24.251,24.2114,24.2233,6572.1862
2005-10-20 11:40:00,61.27,61.27,61.09,61.09,8020.295023810637,24.2193,24.2193,24.1482,24.1482,8020.295
2005-10-20 11:45:00,61.1,61.14,61.08,61.12,7797.509050927008,24.1521,24.168,24.1442,24.16,7797.5091
2005-10-20 11:50:00,61.13,61.13,61.03,61.05,12476.014481483213,24.164,24.164,24.1245,24.1324,12476.0145
2005-10-20 11:55:00,61.03,61.22,61.01,61.15,20050.73755952659,24.1245,24.1996,24.1166,24.1719,20050.7376
2005-10-20 12:00:00,61.19,61.28,61.13,61.21,20607.702491735665,24.1877,24.2233,24.164,24.1956,20607.7025
2005-10-20 12:05:00,61.21,61.21,61.0,61.0,8577.259956019709,24.1956,24.1956,24.1126,24.1126,8577.26
2005-10-20 12:10:00,61.0,61.15,61.0,61.15,19939.34457308477,24.1126,24.1719,24.1126,24.1719,19939.3446
2005-10-20 12:15:00,61.21,61.22,61.12,61.12,7463.330091601565,24.1956,24.1996,24.16,24.16,7463.3301
2005-10-20 12:20:00,61.11,61.11,60.89,61.04,19048.200681550265,24.1561,24.1561,24.0691,24.1284,19048.2007
2005-10-20 12:25:00,61.06,61.16,60.95,60.95,15260.839142528574,24.1363,24.1759,24.0928,24.0928,15260.8391
2005-10-20 12:30:00,60.93,61.05,60.86,61.05,17377.305884923047,24.0849,24.1324,24.0573,24.1324,17377.3059
2005-10-20 12:35:00,61.04,61.04,60.94,60.97,7686.116064485194,24.1284,24.1284,24.0889,24.1008,7686.1161
2005-10-20 12:40:00,60.94,60.96,60.92,60.93,4567.11244411439,24.0889,24.0968,24.081,24.0849,4567.1124
2005-10-20 12:45:00,60.93,61.14,60.92,61.03,11696.263576390513,24.0849,24.168,24.081,24.1245,11696.2636
2005-10-20 12:50:00,61.04,61.04,60.85,60.85,6572.18620006705,24.1284,24.1284,24.0533,24.0533,6572.1862
2005-10-20 12:55:00,60.84,60.9,60.81,60.87,5235.470362765277,24.0494,24.0731,24.0375,24.0612,5235.4704
2005-10-20 13:00:00,60.85,60.88,60.76,60.88,11139.29864418144,24.0533,24.0652,24.0177,24.0652,11139.2986
2005-10-20 13:05:00,60.87,61.09,60.85,61.0,11584.870589948698,24.0612,24.1482,24.0533,24.1126,11584.8706
2005-10-20 13:10:00,60.98,61.05,60.95,60.96,8465.866969577895,24.1047,24.1324,24.0928,24.0968,8465.867
2005-10-20 13:15:00,60.91,61.1,60.86,60.96,20050.73755952659,24.077,24.1521,24.0573,24.0968,20050.7376
2005-10-20 13:20:00,60.93,61.0,60.86,60.86,7017.758145834308,24.0849,24.1126,24.0573,24.0573,7017.7581
2005-10-20 13:25:00,60.86,60.9,60.81,60.82,9579.79683399604,24.0573,24.0731,24.0375,24.0415,9579.7968
2005-10-20 13:30:00,60.86,60.86,60.72,60.72,11807.656562832326,24.0573,24.0573,24.0019,24.0019,11807.6566
2005-10-20 13:35:00,60.72,60.82,60.64,60.65,13701.337332343172,24.0019,24.0415,23.9703,23.9743,13701.3373
2005-10-20 13:40:00,60.69,60.75,60.66,60.69,14815.267196761317,23.9901,24.0138,23.9782,23.9901,14815.2672
2005-10-20 13:45:00,60.68,60.68,60.52,60.64,15706.41108829583,23.9861,23.9861,23.9229,23.9703,15706.4111
2005-10-20 13:50:00,60.67,60.78,60.53,60.74,29741.927379964447,23.9822,24.0256,23.9268,24.0098,29741.9274
2005-10-20 13:55:00,60.78,60.79,60.57,60.65,13144.3724001341,24.0256,24.0296,23.9426,23.9743,13144.3724
2005-10-20 14:00:00,60.61,60.61,60.5,60.56,6460.793213625236,23.9584,23.9584,23.915,23.9387,6460.7932
2005-10-20 14:05:00,60.58,60.65,60.58,60.61,8020.295023810637,23.9466,23.9743,23.9466,23.9584,8020.295
2005-10-20 14:10:00,60.59,60.6,60.49,60.6,35311.576702055165,23.9505,23.9545,23.911,23.9545,35311.5767
2005-10-20 14:15:00,60.6,60.6,60.52,60.58,49569.87896660741,23.9545,23.9545,23.9229,23.9466,49569.879
2005-10-20 14:20:00,60.58,60.61,60.51,60.6,72071.26222785392,23.9466,23.9584,23.9189,23.9545,72071.2622
2005-10-20 14:25:00,60.59,60.71,60.56,60.66,36759.68552579876,23.9505,23.998,23.9387,23.9782,36759.6855
2005-10-20 14:30:00,60.64,60.64,60.54,60.55,19716.558600201148,23.9703,23.9703,23.9308,23.9347,19716.5586
2005-10-20 14:35:00,60.55,60.67,60.49,60.67,29853.32036640626,23.9347,23.9822,23.911,23.9822,29853.3204
2005-10-20 14:40:00,60.62,60.66,60.58,60.6,11250.691630623254,23.9624,23.9782,23.9466,23.9545,11250.6916
2005-10-20 14:45:00,60.6,60.62,60.53,60.53,6238.007240741606,23.9545,23.9624,23.9268,23.9268,6238.0072
2005-10-20 14:50:00,60.55,60.66,60.55,60.65,12253.228508599585,23.9347,23.9782,23.9347,23.9743,12253.2285
2005-10-20 14:55:00,60.67,60.68,60.62,60.68,9802.582806879667,23.9822,23.9861,23.9624,23.9861,9802.5828
2005-10-20 15:00:00,60.66,60.76,60.66,60.76,24952.028962966426,23.9782,24.0177,23.9782,24.0177,24952.029
2005-10-20 15:05:00,60.75,60.79,60.71,60.79,8354.47398313608,24.0138,24.0296,23.998,24.0296,8354.474
2005-10-20 15:10:00,60.79,60.8,60.52,60.52,15706.41108829583,24.0296,24.0336,23.9229,23.9229,15706.4111
2005-10-20 15:15:00,60.53,60.56,60.45,60.46,21276.06041038655,23.9268,23.9387,23.8952,23.8992,21276.0604
2005-10-20 15:20:00,60.4,60.54,60.4,60.53,36648.29253935694,23.8754,23.9308,23.8754,23.9268,36648.2925
2005-10-20 15:25:00,60.53,60.55,60.3,60.31,31969.78710880073,23.9268,23.9347,23.8359,23.8399,31969.7871
2005-10-20 15:30:00,60.3,60.61,60.3,60.52,40212.868105495,23.8359,23.9584,23.8359,23.9229,40212.8681
2005-10-20 15:35:00,60.52,60.67,60.41,60.46,30076.10633928989,23.9229,23.9822,23.8794,23.8992,30076.1063
2005-10-20 15:40:00,60.46,60.46,60.28,60.31,19605.16561375933,23.8992,23.8992,23.828,23.8399,19605.1656
2005-10-20 15:45:00,60.3,60.38,60.28,60.32,41549.58394279677,23.8359,23.8675,23.828,23.8438,41549.5839
2005-10-20 15:50:00,60.32,60.32,60.21,60.25,34643.21878340428,23.8438,23.8438,23.8003,23.8161,34643.2188
2005-10-20 15:55:00,60.26,60.34,60.25,60.29,29407.748420639004,23.8201,23.8517,23.8161,23.832,29407.7484
2005-10-21 09:30:00,60.32,60.51,60.15,60.26,66835.79186508864,23.8438,23.9189,23.7766,23.8201,66835.7919
2005-10-21 09:35:00,60.33,60.54,60.33,60.45,11696.263576390513,23.8478,23.9308,23.8478,23.8952,11696.2636
2005-10-21 09:40:00,60.48,60.69,60.48,60.55,10470.940725530554,23.9071,23.9901,23.9071,23.9347,10470.9407
2005-10-21 09:45:00,60.55,60.55,60.43,60.53,8911.438915345152,23.9347,23.9347,23.8873,23.9268,8911.4389
2005-10-21 09:50:00,60.5,60.87,60.5,60.81,13144.3724001341,23.915,24.0612,23.915,24.0375,13144.3724
2005-10-21 09:55:00,60.77,60.83,60.57,60.72,8131.688010252452,24.0217,24.0454,23.9426,24.0019,8131.688
2005-10-21 10:00:00,60.84,60.88,60.54,60.55,9134.22488822878,24.0494,24.0652,23.9308,23.9347,9134.2249
2005-10-21 10:05:00,60.56,60.75,60.56,60.7,9022.831901786967,23.9387,24.0138,23.9387,23.994,9022.8319
2005-10-21 10:10:00,60.7,60.96,60.7,60.96,7574.723078043379,23.994,24.0968,23.994,24.0968,7574.7231
2005-10-21 10:15:00,60.94,60.96,60.78,60.96,11473.477603506884,24.0889,24.0968,24.0256,24.0968,11473.4776
2005-10-21 10:20:00,61.0,61.05,60.9,61.01,14258.302264552243,24.1126,24.1324,24.0731,24.1166,14258.3023
2005-10-21 10:25:00,60.98,61.29,60.98,61.29,10805.119684855998,24.1047,24.2272,24.1047,24.2272,10805.1197
2005-10-21 10:30:00,61.29,61.41,61.24,61.28,10693.726698414182,24.2272,24.2747,24.2075,24.2233,10693.7267
2005-10-21 10:35:00,61.29,61.34,61.24,61.34,5124.077376323463,24.2272,24.247,24.2075,24.247,5124.0774
2005-10-21 10:40:00,61.31,61.34,61.17,61.18,38430.58032242597,24.2352,24.247,24.1798,24.1838,38430.5803
2005-10-21 10:45:00,61.11,61.13,61.04,61.05,15595.018101854015,24.1561,24.164,24.1284,24.1324,15595.0181
2005-10-21 10:50:00,61.05,61.05,60.99,61.01,19716.558600201148,24.1324,24.1324,24.1087,24.1166,19716.5586
2005-10-21 10:55:00,61.01,61.01,60.87,60.96,12476.014481483213,24.1166,24.1166,24.0612,24.0968,12476.0145
2005-10-21 11:00:00,60.98,61.02,60.87,60.87,8688.652942461524,24.1047,24.1205,24.0612,24.0612,8688.6529
2005-10-21 11:05:00,60.87,60.87,60.78,60.85,17488.69887136486,24.0612,24.0612,24.0256,24.0533,17488.6989
2005-10-21 11:10:00,60.87,60.87,60.72,60.78,12698.80045436684,24.0612,24.0612,24.0019,24.0256,12698.8005
2005-10-21 11:15:00,60.78,60.85,60.73,60.78,12921.586427250471,24.0256,24.0533,24.0059,24.0256,12921.5864
2005-10-21 11:20:00,60.8,60.87,60.79,60.84,30855.85724438259,24.0336,24.0612,24.0296,24.0494,30855.8572
2005-10-21 11:25:00,60.84,60.84,60.73,60.8,6572.18620006705,24.0494,24.0494,24.0059,24.0336,6572.1862
2005-10-21 11:30:00,60.77,60.83,60.68,60.69,13701.337332343172,24.0217,24.0454,23.9861,23.9901,13701.3373
2005-10-21 11:35:00,60.7,60.74,60.61,60.61,7240.544118717937,23.994,24.0098,23.9584,23.9584,7240.5441
2005-10-21 11:40:00,60.61,60.83,60.55,60.78,14369.695250994058,23.9584,24.0454,23.9347,24.0256,14369.6953
2005-10-21 11:45:00,60.78,60.82,60.68,60.82,8131.688010252452,24.0256,24.0415,23.9861,24.0415,8131.688
2005-10-21 11:50:00,60.83,60.84,60.67,60.72,12698.80045436684,24.0454,24.0494,23.9822,24.0019,12698.8005
2005-10-21 11:55:00,60.72,60.76,60.61,60.72,10916.51267129781,24.0019,24.0177,23.9584,24.0019,10916.5127
2005-10-21 12:00:00,60.72,60.86,60.58,60.62,15929.19706117946,24.0019,24.0573,23.9466,23.9624,15929.1971
2005-10-21 12:05:00,60.61,60.74,60.57,60.65,9134.22488822878,23.9584,24.0098,23.9426,23.9743,9134.2249
2005-10-21 12:10:00,60.64,60.71,60.63,60.68,9022.831901786967,23.9703,23.998,23.9664,23.9861,9022.8319
2005-10-21 12:15:00,60.65,60.65,60.48,60.48,8243.080996694265,23.9743,23.9743,23.9071,23.9071,8243.081
2005-10-21 12:20:00,60.47,60.59,60.44,60.59,9468.403847554224,23.9031,23.9505,23.8912,23.9505,9468.4038
2005-10-21 12:25:00,60.59,60.7,60.46,60.52,21387.453396828365,23.9505,23.994,23.8992,23.9229,21387.4534
2005-10-21 12:30:00,60.52,60.57,60.51,60.51,10248.154752646926,23.9229,23.9426,23.9189,23.9189,10248.1548
2005-10-21 12:35:00,60.52,60.54,60.42,60.52,10025.368779763296,23.9229,23.9308,23.8833,23.9229,10025.3688
2005-10-21 12:40:00,60.51,60.61,60.43,60.61,28627.997515546303,23.9189,23.9584,23.8873,23.9584,28627.9975
2005-10-21 12:45:00,60.57,60.6,60.48,60.51,4567.11244411439,23.9426,23.9545,23.9071,23.9189,4567.1124
2005-10-21 12:50:00,60.54,60.78,60.54,60.78,8800.045928903339,23.9308,24.0256,23.9308,24.0256,8800.0459
2005-10-21 12:55:00,60.82,60.82,60.7,60.79,17600.091857806678,24.0415,24.0415,23.994,24.0296,17600.0919
2005-10-21 13:00:00,60.82,60.91,60.7,60.91,10693.726698414182,24.0415,24.077,23.994,24.077,10693.7267
2005-10-21 13:05:00,60.87,60.87,60.75,60.78,64719.32512269417,24.0612,24.0612,24.0138,24.0256,64719.3251
2005-10-21 13:10:00,60.79,60.79,60.7,60.71,2562.0386881617314,24.0296,24.0296,23.994,23.998,2562.0387
2005-10-21 13:15:00,60.72,60.79,60.72,60.73,3898.754525463504,24.0019,24.0296,24.0019,24.0059,3898.7545
2005-10-21 13:20:00,60.75,60.81,60.72,60.78,2896.2176474871744,24.0138,24.0375,24.0019,24.0256,2896.2176
2005-10-21 13:25:00,60.78,60.84,60.78,60.84,3341.789593254432,24.0256,24.0494,24.0256,24.0494,3341.7896
2005-10-21 13:30:00,60.84,61.02,60.84,60.96,10025.368779763296,24.0494,24.1205,24.0494,24.0968,10025.3688
2005-10-21 13:35:00,60.96,60.99,60.89,60.99,7240.544118717937,24.0968,24.1087,24.0691,24.1087,7240.5441
2005-10-21 13:40:00,60.97,60.97,60.85,60.9,3453.182579696246,24.1008,24.1008,24.0533,24.0731,3453.1826
2005-10-21 13:45:00,60.9,61.05,60.9,61.05,12030.442535715956,24.0731,24.1324,24.0731,24.1324,12030.4425
2005-10-21 13:50:00,61.03,61.03,60.96,60.96,3341.789593254432,24.1245,24.1245,24.0968,24.0968,3341.7896
2005-10-21 13:55:00,60.96,60.97,60.84,60.92,9802.582806879667,24.0968,24.1008,24.0494,24.081,9802.5828
2005-10-21 14:00:00,60.93,61.05,60.89,61.03,4567.11244411439,24.0849,24.1324,24.0691,24.1245,4567.1124
2005-10-21 14:05:00,61.01,61.02,60.87,60.87,6683.579186508864,24.1166,24.1205,24.0612,24.0612,6683.5792
2005-10-21 14:10:00,60.87,60.97,60.87,60.89,8577.259956019709,24.0612,24.1008,24.0612,24.0691,8577.26
2005-10-21 14:15:00,60.87,61.04,60.87,60.95,7017.758145834308,24.0612,24.1284,24.0612,24.0928,7017.7581
2005-10-21 14:20:00,60.96,61.03,60.96,61.01,3007.610633928989,24.0968,24.1245,24.0968,24.1166,3007.6106
2005-10-21 14:25:00,60.97,60.98,60.87,60.98,9691.189820437854,24.1008,24.1047,24.0612,24.1047,9691.1898
2005-10-21 14:30:00,60.96,61.03,60.92,60.93,6349.400227183421,24.0968,24.1245,24.081,24.0849,6349.4002
2005-10-21 14:35:00,60.97,60.98,60.86,60.89,5903.828281416163,24.1008,24.1047,24.0573,24.0691,5903.8283
2005-10-21 14:40:00,60.89,60.95,60.8,60.92,8577.259956019709,24.0691,24.0928,24.0336,24.081,8577.26
2005-10-21 14:45:00,60.94,60.96,60.85,60.86,6572.18620006705,24.0889,24.0968,24.0533,24.0573,6572.1862
2005-10-21 14:50:00,60.84,60.91,60.83,60.87,7463.330091601565,24.0494,24.077,24.0454,24.0612,7463.3301
2005-10-21 14:55:00,60.9,60.97,60.9,60.96,6126.614254299792,24.0731,24.1008,24.0731,24.0968,6126.6143
2005-10-21 15:00:00,60.91,60.94,60.79,60.86,11362.08461706507,24.077,24.0889,24.0296,24.0573,11362.0846
2005-10-21 15:05:00,60.86,60.86,60.78,60.83,12587.407467925028,24.0573,24.0573,24.0256,24.0454,12587.4075
2005-10-21 15:10:00,60.83,61.0,60.83,60.91,15038.053169644943,24.0454,24.1126,24.0454,24.077,15038.0532
2005-10-21 15:15:00,60.91,60.98,60.87,60.91,12141.83552215777,24.077,24.1047,24.0612,24.077,12141.8355
2005-10-21 15:20:00,60.92,60.97,60.86,60.96,86997.92241105705,24.081,24.1008,24.0573,24.0968,86997.9224
2005-10-21 15:25:00,60.97,60.99,60.85,60.91,9022.831901786967,24.1008,24.1087,24.0533,24.077,9022.8319
2005-10-21 15:30:00,60.92,60.96,60.86,60.88,29296.355434197187,24.081,24.0968,24.0573,24.0652,29296.3554
2005-10-21 15:35:00,60.86,60.99,60.86,60.96,9913.975793321482,24.0573,24.1087,24.0573,24.0968,9913.9758
2005-10-21 15:40:00,60.96,61.11,60.9,61.11,36982.47149868238,24.0968,24.1561,24.0731,24.1561,36982.4715
2005-10-21 15:45:00,61.1,61.11,60.96,60.96,38987.54525463504,24.1521,24.1561,24.0968,24.0968,38987.5453
2005-10-21 15:50:00,60.97,61.08,60.97,60.99,65721.8620006705,24.1008,24.1442,24.1008,24.1087,65721.862
2005-10-21 15:55:00,60.98,60.99,60.94,60.97,28516.604529104487,24.1047,24.1087,24.0889,24.1008,28516.6045
2005-10-24 09:30:00,61.05,61.36,61.05,61.28,16820.340952713974,24.1324,24.2549,24.1324,24.2233,16820.341
2005-10-24 09:35:00,61.21,61.66,61.21,61.41,11919.04954927414,24.1956,24.3735,24.1956,24.2747,11919.0495
2005-10-24 09:40:00,61.4,61.94,61.4,61.92,20607.702491735665,24.2707,24.4842,24.2707,24.4763,20607.7025
2005-10-24 09:45:00,61.87,62.04,61.63,62.04,14703.874210319502,24.4565,24.5237,24.3616,24.5237,14703.8742
2005-10-24 09:50:00,62.06,62.21,61.71,61.87,17488.69887136486,24.5316,24.5909,24.3933,24.4565,17488.6989
2005-10-24 09:55:00,61.9,62.02,61.76,61.76,11362.08461706507,24.4684,24.5158,24.413,24.413,11362.0846
2005-10-24 10:00:00,61.72,62.01,61.72,61.99,12253.228508599585,24.3972,24.5119,24.3972,24.5039,12253.2285
2005-10-24 10:05:00,61.97,62.23,61.91,62.13,21721.63235615381,24.496,24.5988,24.4723,24.5593,21721.6324
2005-10-24 10:10:00,62.18,62.19,61.97,61.97,22167.204301921065,24.5791,24.583,24.496,24.496,22167.2043
2005-10-24 10:15:00,61.96,62.01,61.85,61.85,5235.470362765277,24.4921,24.5119,24.4486,24.4486,5235.4704
2005-10-24 10:20:00,61.85,61.88,61.85,61.88,3007.610633928989,24.4486,24.4605,24.4486,24.4605,3007.6106
2005-10-24 10:25:00,61.88,61.88,61.76,61.76,8354.47398313608,24.4605,24.4605,24.413,24.413,8354.474
2005-10-24 10:30:00,61.76,61.92,61.74,61.9,12587.407467925028,24.413,24.4763,24.4051,24.4684,12587.4075
2005-10-24 10:35:00,61.92,61.92,61.73,61.73,11807.656562832326,24.4763,24.4763,24.4012,24.4012,11807.6566
2005-10-24 10:40:00,61.72,61.9,61.72,61.89,10025.368779763296,24.3972,24.4684,24.3972,24.4644,10025.3688
2005-10-24 10:45:00,61.89,61.89,61.72,61.73,8020.295023810637,24.4644,24.4644,24.3972,24.4012,8020.295
2005-10-24 10:50:00,61.73,61.88,61.63,61.81,9691.189820437854,24.4012,24.4605,24.3616,24.4328,9691.1898
2005-10-24 10:55:00,61.87,61.87,61.68,61.69,7797.509050927008,24.4565,24.4565,24.3814,24.3854,7797.5091
2005-10-24 11:00:00,61.63,61.82,61.63,61.79,22389.99027480469,24.3616,24.4367,24.3616,24.4249,22389.9903
2005-10-24 11:05:00,61.78,61.78,61.59,61.71,12698.80045436684,24.4209,24.4209,24.3458,24.3933,12698.8005
2005-10-24 11:10:00,61.7,61.72,61.59,61.65,27402.674664686343,24.3893,24.3972,24.3458,24.3695,27402.6747
2005-10-24 11:15:00,61.63,61.75,61.59,61.71,23615.31312566465,24.3616,24.4091,24.3458,24.3933,23615.3131
2005-10-24 11:20:00,61.71,61.71,61.58,61.61,9691.189820437854,24.3933,24.3933,24.3419,24.3537,9691.1898
2005-10-24 11:25:00,61.63,61.78,61.59,61.75,15260.839142528574,24.3616,24.4209,24.3458,24.4091,15260.8391
2005-10-24 11:30:00,61.75,61.78,61.66,61.78,15595.018101854015,24.4091,24.4209,24.3735,24.4209,15595.0181
2005-10-24 11:35:00,61.75,61.81,61.71,61.71,7463.330091601565,24.4091,24.4328,24.3933,24.3933,7463.3301
2005-10-24 11:40:00,61.71,61.75,61.66,61.75,7574.723078043379,24.3933,24.4091,24.3735,24.4091,7574.7231
2005-10-24 11:45:00,61.75,61.75,61.67,61.72,2562.0386881617314,24.4091,24.4091,24.3775,24.3972,2562.0387
2005-10-24 11:50:00,61.72,61.78,61.68,61.69,6794.972172950679,24.3972,24.4209,24.3814,24.3854,6794.9722
2005-10-24 11:55:00,61.7,61.72,61.67,61.71,4789.89841699802,24.3893,24.3972,24.3775,24.3933,4789.8984
2005-10-24 12:00:00,61.71,61.71,61.67,61.68,2562.0386881617314,24.3933,24.3933,24.3775,24.3814,2562.0387
2005-10-24 12:05:00,61.69,61.85,61.69,61.8,12587.407467925028,24.3854,24.4486,24.3854,24.4288,12587.4075
2005-10-24 12:10:00,61.83,61.95,61.83,61.86,9913.975793321482,24.4407,24.4881,24.4407,24.4526,9913.9758
2005-10-24 12:15:00,61.82,61.94,61.82,61.94,3453.182579696246,24.4367,24.4842,24.4367,24.4842,3453.1826
2005-10-24 12:20:00,61.94,62.08,61.94,62.06,8577.259956019709,24.4842,24.5395,24.4842,24.5316,8577.26
2005-10-24 12:25:00,62.07,62.09,62.01,62.09,7797.509050927008,24.5356,24.5435,24.5119,24.5435,7797.5091
2005-10-24 12:30:00,62.06,62.06,61.9,62.01,11139.29864418144,24.5316,24.5316,24.4684,24.5119,11139.2986
2005-10-24 12:35:00,62.01,62.01,61.97,61.98,3675.968552579875,24.5119,24.5119,24.496,24.5,3675.9686
2005-10-24 12:40:00,61.98,61.98,61.86,61.88,3007.610633928989,24.5,24.5,24.4526,24.4605,3007.6106
2005-10-24 12:45:00,61.88,61.89,61.75,61.75,6349.400227183421,24.4605,24.4644,24.4091,24.4091,6349.4002
2005-10-24 12:50:00,61.73,61.78,61.71,61.74,5124.077376323463,24.4012,24.4209,24.3933,24.4051,5124.0774
2005-10-24 12:55:00,61.74,61.74,61.67,61.68,5012.684389881648,24.4051,24.4051,24.3775,24.3814,5012.6844
2005-10-24 13:00:00,61.68,61.68,61.59,61.65,8243.080996694265,24.3814,24.3814,24.3458,24.3695,8243.081
2005-10-24 13:05:00,61.63,61.71,61.59,61.68,10359.54773908874,24.3616,24.3933,24.3458,24.3814,10359.5477
2005-10-24 13:10:00,61.7,61.7,61.61,61.67,14703.874210319502,24.3893,24.3893,24.3537,24.3775,14703.8742
2005-10-24 13:15:00,61.67,61.7,61.65,61.66,7908.902037368823,24.3775,24.3893,24.3695,24.3735,7908.902
2005-10-24 13:20:00,61.65,61.67,61.58,61.66,12476.014481483213,24.3695,24.3775,24.3419,24.3735,12476.0145
2005-10-24 13:25:00,61.66,61.68,61.62,61.62,12476.014481483213,24.3735,24.3814,24.3577,24.3577,12476.0145
2005-10-24 13:30:00,61.62,61.72,61.62,61.72,10805.119684855998,24.3577,24.3972,24.3577,24.3972,10805.1197
2005-10-24 13:35:00,61.72,61.76,61.72,61.74,6906.365159392493,24.3972,24.413,24.3972,24.4051,6906.3652
2005-10-24 13:40:00,61.71,61.74,61.71,61.73,4567.11244411439,24.3933,24.4051,24.3933,24.4012,4567.1124
2005-10-24 13:45:00,61.72,61.73,61.68,61.72,5346.863349207091,24.3972,24.4012,24.3814,24.3972,5346.8633
2005-10-24 13:50:00,61.72,61.79,61.72,61.79,10359.54773908874,24.3972,24.4249,24.3972,24.4249,10359.5477
2005-10-24 13:55:00,61.8,61.86,61.78,61.79,9579.79683399604,24.4288,24.4526,24.4209,24.4249,9579.7968
2005-10-24 14:00:00,61.8,61.84,61.76,61.8,8243.080996694265,24.4288,24.4447,24.413,24.4288,8243.081
2005-10-24 14:05:00,61.76,61.79,61.72,61.77,10248.154752646926,24.413,24.4249,24.3972,24.417,10248.1548
2005-10-24 14:10:00,61.77,61.84,61.68,61.68,9579.79683399604,24.417,24.4447,24.3814,24.3814,9579.7968
2005-10-24 14:15:00,61.73,61.8,61.69,61.8,10359.54773908874,24.4012,24.4288,24.3854,24.4288,10359.5477
2005-10-24 14:20:00,61.76,61.8,61.76,61.77,7240.544118717937,24.413,24.4288,24.413,24.417,7240.5441
2005-10-24 14:25:00,61.77,61.82,61.75,61.75,9913.975793321482,24.417,24.4367,24.4091,24.4091,9913.9758
2005-10-24 14:30:00,61.76,61.81,61.76,61.79,6460.793213625236,24.413,24.4328,24.413,24.4249,6460.7932
2005-10-24 14:35:00,61.79,61.84,61.79,61.79,7240.544118717937,24.4249,24.4447,24.4249,24.4249,7240.5441
2005-10-24 14:40:00,61.8,61.8,61.77,61.79,10359.54773908874,24.4288,24.4288,24.417,24.4249,10359.5477
2005-10-24 14:45:00,61.78,61.78,61.75,61.75,10248.154752646926,24.4209,24.4209,24.4091,24.4091,10248.1548
2005-10-24 14:50:00,61.75,61.81,61.75,61.76,5235.470362765277,24.4091,24.4328,24.4091,24.413,5235.4704
2005-10-24 14:55:00,61.77,61.77,61.7,61.73,4344.326471230762,24.417,24.417,24.3893,24.4012,4344.3265
2005-10-24 15:00:00,61.73,61.81,61.69,61.75,17043.126925597604,24.4012,24.4328,24.3854,24.4091,17043.1269
2005-10-24 15:05:00,61.75,61.82,61.71,61.79,20830.48846461929,24.4091,24.4367,24.3933,24.4249,20830.4885
2005-10-24 15:10:00,61.81,61.83,61.75,61.81,3787.3615390216896,24.4328,24.4407,24.4091,24.4328,3787.3615
2005-10-24 15:15:00,61.81,61.81,61.79,61.79,3898.754525463504,24.4328,24.4328,24.4249,24.4249,3898.7545
2005-10-24 15:20:00,61.79,61.82,61.77,61.8,10470.940725530554,24.4249,24.4367,24.417,24.4288,10470.9407
2005-10-24 15:25:00,61.8,61.81,61.76,61.79,7129.151132276122,24.4288,24.4328,24.413,24.4249,7129.1511
2005-10-24 15:30:00,61.8,61.84,61.78,61.83,8911.438915345152,24.4288,24.4447,24.4209,24.4407,8911.4389
2005-10-24 15:35:00,61.82,61.85,61.8,61.84,15483.625115412202,24.4367,24.4486,24.4288,24.4447,15483.6251
2005-10-24 15:40:00,61.85,61.86,61.78,61.81,13255.765386575917,24.4486,24.4526,24.4209,24.4328,13255.7654
2005-10-24 15:45:00,61.81,61.92,61.81,61.91,13701.337332343172,24.4328,24.4763,24.4328,24.4723,13701.3373
2005-10-24 15:50:00,61.92,61.92,61.87,61.87,17265.912898481234,24.4763,24.4763,24.4565,24.4565,17265.9129
2005-10-24 15:55:00,61.87,61.93,61.87,61.92,16597.554979830347,24.4565,24.4802,24.4565,24.4763,16597.555
2005-10-25 09:30:00,61.82,61.82,61.76,61.78,9134.22488822878,24.4367,24.4367,24.413,24.4209,9134.2249
2005-10-25 09:35:00,61.79,61.79,61.59,61.68,10916.51267129781,24.4249,24.4249,24.3458,24.3814,10916.5127
2005-10-25 09:40:00,61.69,61.75,61.65,61.66,8020.295023810637,24.3854,24.4091,24.3695,24.3735,8020.295
2005-10-25 09:45:00,61.66,61.66,61.47,61.48,10805.119684855998,24.3735,24.3735,24.2984,24.3023,10805.1197
2005-10-25 09:50:00,61.47,61.55,61.46,61.5,21833.02534259562,24.2984,24.33,24.2944,24.3103,21833.0253
2005-10-25 09:55:00,61.55,61.56,61.45,61.52,9357.01086111241,24.33,24.334,24.2905,24.3182,9357.0109
2005-10-25 10:00:00,61.52,61.65,61.52,61.57,19827.951586642965,24.3182,24.3695,24.3182,24.3379,19827.9516
2005-10-25 10:05:00,61.58,61.76,61.58,61.67,146147.5982116605,24.3419,24.413,24.3419,24.3775,146147.5982
2005-10-25 10:10:00,61.67,61.85,61.66,61.79,15817.804074737644,24.3775,24.4486,24.3735,24.4249,15817.8041
2005-10-25 10:15:00,61.78,62.02,61.77,62.02,15149.446156086758,24.4209,24.5158,24.417,24.5158,15149.4462
2005-10-25 10:20:00,62.03,62.07,61.87,61.96,17711.48484424849,24.5198,24.5356,24.4565,24.4921,17711.4848
2005-10-25 10:25:00,61.98,62.15,61.98,62.15,8020.295023810637,24.5,24.5672,24.5,24.5672,8020.295
2005-10-25 10:30:00,62.18,62.57,62.17,62.5,23281.13416633921,24.5791,24.7332,24.5751,24.7055,23281.1342
2005-10-25 10:35:00,62.49,62.63,62.45,62.52,18825.414708666634,24.7016,24.7569,24.6858,24.7134,18825.4147
2005-10-25 10:40:00,62.54,62.72,62.54,62.71,15595.018101854015,24.7214,24.7925,24.7214,24.7886,15595.0181
2005-10-25 10:45:00,62.72,62.79,62.67,62.77,36871.078512240565,24.7925,24.8202,24.7727,24.8123,36871.0785
2005-10-25 10:50:00,62.75,62.76,62.62,62.71,33083.71697321888,24.8044,24.8083,24.753,24.7886,33083.717
2005-10-25 10:55:00,62.71,62.71,62.62,62.65,20384.916518852035,24.7886,24.7886,24.753,24.7648,20384.9165
2005-10-25 11:00:00,62.65,62.74,62.65,62.74,12810.193440808656,24.7648,24.8004,24.7648,24.8004,12810.1934
2005-10-25 11:05:00,62.73,62.75,62.66,62.68,14146.90927811043,24.7965,24.8044,24.7688,24.7767,14146.9093
2005-10-25 11:10:00,62.69,62.76,62.66,62.76,15260.839142528574,24.7806,24.8083,24.7688,24.8083,15260.8391
2005-10-25 11:15:00,62.76,62.77,62.65,62.68,19048.200681550265,24.8083,24.8123,24.7648,24.7767,19048.2007
2005-10-25 11:20:00,62.71,62.81,62.68,62.76,15372.232128970389,24.7886,24.8281,24.7767,24.8083,15372.2321
2005-10-25 11:25:00,62.76,62.8,62.68,62.7,16820.340952713974,24.8083,24.8241,24.7767,24.7846,16820.341
2005-10-25 11:30:00,62.74,62.74,62.67,62.74,16151.983034063089,24.8004,24.8004,24.7727,24.8004,16151.983
2005-10-25 11:35:00,62.74,62.74,62.63,62.67,19159.59366799208,24.8004,24.8004,24.7569,24.7727,19159.5937
2005-10-25 11:40:00,62.67,62.67,62.58,62.59,4678.505430556205,24.7727,24.7727,24.7372,24.7411,4678.5054
2005-10-25 11:45:00,62.6,62.65,62.53,62.63,15372.232128970389,24.7451,24.7648,24.7174,24.7569,15372.2321
2005-10-25 11:50:00,62.63,62.78,62.63,62.77,28182.425569779043,24.7569,24.8162,24.7569,24.8123,28182.4256
2005-10-25 11:55:00,62.8,62.8,62.67,62.71,19493.77262731752,24.8241,24.8241,24.7727,24.7886,19493.7726
2005-10-25 12:00:00,62.71,62.79,62.71,62.79,14481.088237435872,24.7886,24.8202,24.7886,24.8202,14481.0882
2005-10-25 12:05:00,62.79,62.8,62.63,62.63,12587.407467925028,24.8202,24.8241,24.7569,24.7569,12587.4075
2005-10-25 12:10:00,62.63,62.65,62.51,62.65,13144.3724001341,24.7569,24.7648,24.7095,24.7648,13144.3724
2005-10-25 12:15:00,62.64,62.64,62.56,62.56,12364.6214950414,24.7609,24.7609,24.7293,24.7293,12364.6215
2005-10-25 12:20:00,62.56,62.56,62.54,62.54,9579.79683399604,24.7293,24.7293,24.7214,24.7214,9579.7968
2005-10-25 12:25:00,62.54,62.6,62.52,62.57,12141.83552215777,24.7214,24.7451,24.7134,24.7332,12141.8355
2005-10-25 12:30:00,62.59,62.63,62.59,62.62,5903.828281416163,24.7411,24.7569,24.7411,24.753,5903.8283
2005-10-25 12:35:00,62.64,62.71,62.59,62.59,45002.76652249302,24.7609,24.7886,24.7411,24.7411,45002.7665
2005-10-25 12:40:00,62.6,62.63,62.52,62.54,18936.807695108448,24.7451,24.7569,24.7134,24.7214,18936.8077
2005-10-25 12:45:00,62.53,62.53,62.48,62.49,7463.330091601565,24.7174,24.7174,24.6976,24.7016,7463.3301
2005-10-25 12:50:00,62.45,62.48,62.37,62.45,10248.154752646926,24.6858,24.6976,24.6542,24.6858,10248.1548
2005-10-25 12:55:00,62.48,62.51,62.47,62.51,6126.614254299792,24.6976,24.7095,24.6937,24.7095,6126.6143
2005-10-25 13:00:00,62.55,62.55,62.48,62.51,18491.23574934119,24.7253,24.7253,24.6976,24.7095,18491.2357
2005-10-25 13:05:00,62.51,62.54,62.46,62.47,9022.831901786967,24.7095,24.7214,24.6897,24.6937,9022.8319
2005-10-25 13:10:00,62.47,62.48,62.43,62.43,5124.077376323463,24.6937,24.6976,24.6779,24.6779,5124.0774
2005-10-25 13:15:00,62.43,62.49,62.34,62.34,12030.442535715956,24.6779,24.7016,24.6423,24.6423,12030.4425
2005-10-25 13:20:00,62.34,62.34,62.25,62.25,20496.30950529385,24.6423,24.6423,24.6067,24.6067,20496.3095
2005-10-25 13:25:00,62.22,62.24,62.15,62.19,13589.944345901358,24.5949,24.6028,24.5672,24.583,13589.9443
2005-10-25 13:30:00,62.19,62.23,62.1,62.19,30187.499325731704,24.583,24.5988,24.5474,24.583,30187.4993
2005-10-25 13:35:00,62.2,62.28,62.17,62.17,16931.73393915579,24.587,24.6186,24.5751,24.5751,16931.7339
2005-10-25 13:40:00,62.18,62.19,62.1,62.19,32972.32398677706,24.5791,24.583,24.5474,24.583,32972.324
2005-10-25 13:45:00,62.19,62.19,62.13,62.13,3675.968552579875,24.583,24.583,24.5593,24.5593,3675.9686
2005-10-25 13:50:00,62.11,62.21,62.05,62.14,8354.47398313608,24.5514,24.5909,24.5277,24.5632,8354.474
2005-10-25 13:55:00,62.13,62.15,62.12,62.12,8020.295023810637,24.5593,24.5672,24.5553,24.5553,8020.295
2005-10-25 14:00:00,62.12,62.19,62.1,62.15,13144.3724001341,24.5553,24.583,24.5474,24.5672,13144.3724
2005-10-25 14:05:00,62.15,62.17,61.99,62.07,10805.119684855998,24.5672,24.5751,24.5039,24.5356,10805.1197
2005-10-25 14:10:00,62.07,62.21,62.07,62.2,5235.470362765277,24.5356,24.5909,24.5356,24.587,5235.4704
2005-10-25 14:15:00,62.11,62.12,62.07,62.07,7351.937105159751,24.5514,24.5553,24.5356,24.5356,7351.9371
2005-10-25 14:20:00,62.06,62.07,61.97,62.01,14815.267196761317,24.5316,24.5356,24.496,24.5119,14815.2672
2005-10-25 14:25:00,62.01,62.03,61.94,61.96,12141.83552215777,24.5119,24.5198,24.4842,24.4921,12141.8355
2005-10-25 14:30:00,61.96,61.96,61.81,61.94,8465.866969577895,24.4921,24.4921,24.4328,24.4842,8465.867
2005-10-25 14:35:00,61.89,61.93,61.84,61.93,5792.435294974349,24.4644,24.4802,24.4447,24.4802,5792.4353
2005-10-25 14:40:00,61.93,62.0,61.86,61.89,8800.045928903339,24.4802,24.5079,24.4526,24.4644,8800.0459
2005-10-25 14:45:00,61.89,61.97,61.89,61.92,11696.263576390513,24.4644,24.496,24.4644,24.4763,11696.2636
2005-10-25 14:50:00,61.92,61.93,61.86,61.9,22055.81131547925,24.4763,24.4802,24.4526,24.4684,22055.8113
2005-10-25 14:55:00,61.88,61.92,61.81,61.87,10248.154752646926,24.4605,24.4763,24.4328,24.4565,10248.1548
2005-10-25 15:00:00,61.86,61.91,61.86,61.9,5792.435294974349,24.4526,24.4723,24.4526,24.4684,5792.4353
2005-10-25 15:05:00,61.9,61.97,61.9,61.94,2450.645701719917,24.4684,24.496,24.4684,24.4842,2450.6457
2005-10-25 15:10:00,61.94,61.94,61.85,61.9,9357.01086111241,24.4842,24.4842,24.4486,24.4684,9357.0109
2005-10-25 15:15:00,61.9,61.92,61.9,61.9,13255.765386575917,24.4684,24.4763,24.4684,24.4684,13255.7654
2005-10-25 15:20:00,61.9,61.96,61.9,61.93,9691.189820437854,24.4684,24.4921,24.4684,24.4802,9691.1898
2005-10-25 15:25:00,61.93,61.95,61.9,61.93,9579.79683399604,24.4802,24.4881,24.4684,24.4802,9579.7968
2005-10-25 15:30:00,61.93,61.94,61.92,61.92,8020.295023810637,24.4802,24.4842,24.4763,24.4763,8020.295
2005-10-25 15:35:00,61.92,62.07,61.92,62.06,25620.38688161732,24.4763,24.5356,24.4763,24.5316,25620.3869
2005-10-25 15:40:00,62.11,62.11,61.99,62.11,25843.172854500943,24.5514,24.5514,24.5039,24.5514,25843.1729
2005-10-25 15:45:00,62.12,62.25,62.09,62.17,24395.06403075736,24.5553,24.6067,24.5435,24.5751,24395.064
2005-10-25 15:50:00,62.18,62.24,62.1,62.16,28293.81855622086,24.5791,24.6028,24.5474,24.5711,28293.8186
2005-10-25 15:55:00,62.16,62.22,62.16,62.19,35534.3626749388,24.5711,24.5949,24.5711,24.583,35534.3627
2005-10-26 09:30:00,62.19,62.19,62.19,62.19,0.0,24.583,24.583,24.583,24.583,0.0
2005-10-26 09:35:00,61.85,61.94,61.58,61.94,21721.63235615381,24.4486,24.4842,24.3419,24.4842,21721.6324
2005-10-26 09:40:00,61.94,62.07,61.94,61.94,22167.204301921065,24.4842,24.5356,24.4842,24.4842,22167.2043
2005-10-26 09:45:00,61.93,62.18,61.73,61.96,22724.16923413014,24.4802,24.5791,24.4012,24.4921,22724.1692
2005-10-26 09:50:00,62.16,62.16,61.94,61.94,15483.625115412202,24.5711,24.5711,24.4842,24.4842,15483.6251
2005-10-26 09:55:00,61.94,61.95,61.78,61.93,13701.337332343172,24.4842,24.4881,24.4209,24.4802,13701.3373
2005-10-26 10:00:00,61.92,61.96,61.81,61.88,11696.263576390513,24.4763,24.4921,24.4328,24.4605,11696.2636
2005-10-26 10:05:00,61.89,62.1,61.87,61.94,17711.48484424849,24.4644,24.5474,24.4565,24.4842,17711.4848
2005-10-26 10:10:00,61.87,61.92,61.83,61.92,8020.295023810637,24.4565,24.4763,24.4407,24.4763,8020.295
2005-10-26 10:15:00,61.89,62.22,61.88,62.09,30410.28529861533,24.4644,24.5949,24.4605,24.5435,30410.2853
2005-10-26 10:20:00,62.07,62.18,62.04,62.15,23058.348193455586,24.5356,24.5791,24.5237,24.5672,23058.3482
2005-10-26 10:25:00,62.19,62.25,62.12,62.12,12253.228508599585,24.583,24.6067,24.5553,24.5553,12253.2285
2005-10-26 10:30:00,62.13,62.13,61.91,61.92,33417.89593254432,24.5593,24.5593,24.4723,24.4763,33417.8959
2005-10-26 10:35:00,61.98,62.22,61.98,62.0,9134.22488822878,24.5,24.5949,24.5,24.5079,9134.2249
2005-10-26 10:40:00,61.92,61.92,61.85,61.89,8800.045928903339,24.4763,24.4763,24.4486,24.4644,8800.0459
2005-10-26 10:45:00,61.9,62.1,61.9,62.08,8131.688010252452,24.4684,24.5474,24.4684,24.5395,8131.688
2005-10-26 10:50:00,62.07,62.12,62.05,62.07,10582.33371197237,24.5356,24.5553,24.5277,24.5356,10582.3337
2005-10-26 10:55:00,62.11,62.12,62.01,62.08,6794.972172950679,24.5514,24.5553,24.5119,24.5395,6794.9722
2005-10-26 11:00:00,62.05,62.05,61.9,61.93,5458.256335648905,24.5277,24.5277,24.4684,24.4802,5458.2563
2005-10-26 11:05:00,61.93,61.94,61.9,61.9,2116.466742394474,24.4802,24.4842,24.4684,24.4684,2116.4667
2005-10-26 11:10:00,61.91,61.98,61.91,61.94,9134.22488822878,24.4723,24.5,24.4723,24.4842,9134.2249
2005-10-26 11:15:00,61.94,61.94,61.85,61.85,13589.944345901358,24.4842,24.4842,24.4486,24.4486,13589.9443
2005-10-26 11:20:00,61.89,61.9,61.72,61.8,13589.944345901358,24.4644,24.4684,24.3972,24.4288,13589.9443
2005-10-26 11:25:00,61.8,62.1,61.77,61.98,12587.407467925028,24.4288,24.5474,24.417,24.5,12587.4075
2005-10-26 11:30:00,62.01,62.1,61.89,62.1,7797.509050927008,24.5119,24.5474,24.4644,24.5474,7797.5091
2005-10-26 11:35:00,62.04,62.1,61.95,61.95,9691.189820437854,24.5237,24.5474,24.4881,24.4881,9691.1898
2005-10-26 11:40:00,61.95,62.08,61.95,62.05,7574.723078043379,24.4881,24.5395,24.4881,24.5277,7574.7231
2005-10-26 11:45:00,62.0,62.05,61.96,61.98,8243.080996694265,24.5079,24.5277,24.4921,24.5,8243.081
2005-10-26 11:50:00,61.94,61.97,61.89,61.92,17265.912898481234,24.4842,24.496,24.4644,24.4763,17265.9129
2005-10-26 11:55:00,61.91,61.96,61.89,61.96,6460.793213625236,24.4723,24.4921,24.4644,24.4921,6460.7932
2005-10-26 12:00:00,61.96,61.98,61.81,61.82,27736.853624011783,24.4921,24.5,24.4328,24.4367,27736.8536
2005-10-26 12:05:00,61.84,61.98,61.84,61.98,73630.76403803933,24.4447,24.5,24.4447,24.5,73630.764
2005-10-26 12:10:00,61.94,61.98,61.85,61.98,3787.3615390216896,24.4842,24.5,24.4486,24.5,3787.3615
2005-10-26 12:15:00,62.01,62.04,61.99,62.03,2450.645701719917,24.5119,24.5237,24.5039,24.5198,2450.6457
2005-10-26 12:20:00,62.04,62.04,61.97,62.01,4789.89841699802,24.5237,24.5237,24.496,24.5119,4789.8984
2005-10-26 12:25:00,62.01,62.03,61.83,61.98,7908.902037368823,24.5119,24.5198,24.4407,24.5,7908.902
2005-10-26 12:30:00,61.93,61.98,61.93,61.97,1782.2877830690304,24.4802,24.5,24.4802,24.496,1782.2878
2005-10-26 12:35:00,61.95,61.95,61.9,61.9,4567.11244411439,24.4881,24.4881,24.4684,24.4684,4567.1124
2005-10-26 12:40:00,61.88,61.89,61.83,61.84,5346.863349207091,24.4605,24.4644,24.4407,24.4447,5346.8633
2005-10-26 12:45:00,61.84,62.01,61.84,61.91,64830.71810913598,24.4447,24.5119,24.4447,24.4723,64830.7181
2005-10-26 12:50:00,61.89,61.91,61.89,61.91,3787.3615390216896,24.4644,24.4723,24.4644,24.4723,3787.3615
2005-10-26 12:55:00,61.95,61.95,61.89,61.92,3787.3615390216896,24.4881,24.4881,24.4644,24.4763,3787.3615
2005-10-26 13:00:00,61.9,61.9,61.78,61.79,14258.302264552243,24.4684,24.4684,24.4209,24.4249,14258.3023
2005-10-26 13:05:00,61.79,61.84,61.61,61.71,9468.403847554224,24.4249,24.4447,24.3537,24.3933,9468.4038
2005-10-26 13:10:00,61.69,61.7,61.61,61.64,20941.88145106111,24.3854,24.3893,24.3537,24.3656,20941.8815
2005-10-26 13:15:00,61.72,61.72,61.57,61.64,20830.48846461929,24.3972,24.3972,24.3379,24.3656,20830.4885
2005-10-26 13:20:00,61.56,61.64,61.43,61.59,14815.267196761317,24.334,24.3656,24.2826,24.3458,14815.2672
2005-10-26 13:25:00,61.57,61.63,61.41,61.42,27068.4957053609,24.3379,24.3616,24.2747,24.2786,27068.4957
2005-10-26 13:30:00,61.43,61.5,61.34,61.34,9245.617874670595,24.2826,24.3103,24.247,24.247,9245.6179
2005-10-26 13:35:00,61.35,61.36,61.25,61.3,11139.29864418144,24.251,24.2549,24.2114,24.2312,11139.2986
2005-10-26 13:40:00,61.31,61.35,61.28,61.33,5681.042308532535,24.2352,24.251,24.2233,24.2431,5681.0423
2005-10-26 13:45:00,61.32,61.35,61.32,61.32,3787.3615390216896,24.2391,24.251,24.2391,24.2391,3787.3615
2005-10-26 13:50:00,61.32,61.47,61.19,61.44,69063.65159392494,24.2391,24.2984,24.1877,24.2865,69063.6516
2005-10-26 13:55:00,61.47,61.7,61.47,61.68,12587.407467925028,24.2984,24.3893,24.2984,24.3814,12587.4075
2005-10-26 14:00:00,61.67,61.9,61.66,61.89,10025.368779763296,24.3775,24.4684,24.3735,24.4644,10025.3688
2005-10-26 14:05:00,61.96,61.96,61.84,61.87,66835.79186508864,24.4921,24.4921,24.4447,24.4565,66835.7919
2005-10-26 14:10:00,61.87,61.87,61.79,61.79,9913.975793321482,24.4565,24.4565,24.4249,24.4249,9913.9758
2005-10-26 14:15:00,61.79,61.93,61.75,61.93,13478.551359459543,24.4249,24.4802,24.4091,24.4802,13478.5514
2005-10-26 14:20:00,61.94,62.02,61.92,61.97,5012.684389881648,24.4842,24.5158,24.4763,24.496,5012.6844
2005-10-26 14:25:00,61.95,61.95,61.81,61.87,18379.842762899378,24.4881,24.4881,24.4328,24.4565,18379.8428
2005-10-26 14:30:00,61.87,61.95,61.87,61.9,10470.940725530554,24.4565,24.4881,24.4565,24.4684,10470.9407
2005-10-26 14:35:00,61.89,61.9,61.81,61.83,9468.403847554224,24.4644,24.4684,24.4328,24.4407,9468.4038
2005-10-26 14:40:00,61.84,61.87,61.81,61.81,8243.080996694265,24.4447,24.4565,24.4328,24.4328,8243.081
2005-10-26 14:45:00,61.82,61.82,61.69,61.78,12698.80045436684,24.4367,24.4367,24.3854,24.4209,12698.8005
2005-10-26 14:50:00,61.78,61.79,61.75,61.75,12141.83552215777,24.4209,24.4249,24.4091,24.4091,12141.8355
2005-10-26 14:55:00,61.76,61.86,61.76,61.84,7574.723078043379,24.413,24.4526,24.413,24.4447,7574.7231
2005-10-26 15:00:00,61.84,61.85,61.79,61.81,14592.481223877689,24.4447,24.4486,24.4249,24.4328,14592.4812
2005-10-26 15:05:00,61.82,62.01,61.82,62.01,20273.52353241022,24.4367,24.5119,24.4367,24.5119,20273.5235
2005-10-26 15:10:00,61.97,61.97,61.83,61.85,8131.688010252452,24.496,24.496,24.4407,24.4486,8131.688
2005-10-26 15:15:00,61.85,61.98,61.82,61.88,13032.979413692285,24.4486,24.5,24.4367,24.4605,13032.9794
2005-10-26 15:20:00,61.89,61.97,61.84,61.87,13144.3724001341,24.4644,24.496,24.4447,24.4565,13144.3724
2005-10-26 15:25:00,61.87,61.88,61.8,61.84,8243.080996694265,24.4565,24.4605,24.4288,24.4447,8243.081
2005-10-26 15:30:00,61.81,61.86,61.81,61.84,9245.617874670595,24.4328,24.4526,24.4328,24.4447,9245.6179
2005-10-26 15:35:00,61.82,61.86,61.69,61.69,12698.80045436684,24.4367,24.4526,24.3854,24.3854,12698.8005
2005-10-26 15:40:00,61.59,61.62,61.4,61.41,28739.39050198812,24.3458,24.3577,24.2707,24.2747,28739.3905
2005-10-26 15:45:00,61.41,61.45,61.31,61.41,39321.724213960486,24.2747,24.2905,24.2352,24.2747,39321.7242
2005-10-26 15:50:00,61.38,61.38,61.19,61.21,29853.32036640626,24.2628,24.2628,24.1877,24.1956,29853.3204
2005-10-26 15:55:00,61.21,61.28,61.21,61.26,21498.846383270185,24.1956,24.2233,24.1956,24.2154,21498.8464
2005-10-27 09:30:00,61.27,61.47,61.27,61.37,9802.582806879667,24.2193,24.2984,24.2193,24.2589,9802.5828
2005-10-27 09:35:00,61.4,61.56,61.29,61.31,4901.291403439834,24.2707,24.334,24.2272,24.2352,4901.2914
2005-10-27 09:40:00,61.3,61.36,61.29,61.3,5235.470362765277,24.2312,24.2549,24.2272,24.2312,5235.4704
2005-10-27 09:45:00,61.3,61.38,61.16,61.16,15038.053169644943,24.2312,24.2628,24.1759,24.1759,15038.0532
2005-10-27 09:50:00,61.19,61.22,60.95,60.95,11919.04954927414,24.1877,24.1996,24.0928,24.0928,11919.0495
2005-10-27 09:55:00,60.95,61.22,60.94,61.16,6238.007240741606,24.0928,24.1996,24.0889,24.1759,6238.0072
2005-10-27 10:00:00,61.14,61.2,60.96,61.07,7908.902037368823,24.168,24.1917,24.0968,24.1403,7908.902
2005-10-27 10:05:00,61.07,61.07,60.88,60.88,7574.723078043379,24.1403,24.1403,24.0652,24.0652,7574.7231
2005-10-27 10:10:00,60.88,61.0,60.87,60.95,15929.19706117946,24.0652,24.1126,24.0612,24.0928,15929.1971
2005-10-27 10:15:00,61.0,61.09,60.92,60.94,11139.29864418144,24.1126,24.1482,24.081,24.0889,11139.2986
2005-10-27 10:20:00,60.94,61.03,60.87,60.92,12253.228508599585,24.0889,24.1245,24.0612,24.081,12253.2285
2005-10-27 10:25:00,60.88,60.94,60.87,60.89,8354.47398313608,24.0652,24.0889,24.0612,24.0691,8354.474
2005-10-27 10:30:00,60.9,60.99,60.87,60.87,6794.972172950679,24.0731,24.1087,24.0612,24.0612,6794.9722
2005-10-27 10:35:00,60.8,60.82,60.76,60.82,7129.151132276122,24.0336,24.0415,24.0177,24.0415,7129.1511
2005-10-27 10:40:00,60.84,61.13,60.84,61.04,16151.983034063089,24.0494,24.164,24.0494,24.1284,16151.983
2005-10-27 10:45:00,61.04,61.04,60.91,61.01,4010.1475119053184,24.1284,24.1284,24.077,24.1166,4010.1475
2005-10-27 10:50:00,60.96,61.1,60.96,61.05,11807.656562832326,24.0968,24.1521,24.0968,24.1324,11807.6566
2005-10-27 10:55:00,61.07,61.18,61.07,61.13,1448.1088237435872,24.1403,24.1838,24.1403,24.164,1448.1088
2005-10-27 11:00:00,61.11,61.16,61.05,61.16,9468.403847554224,24.1561,24.1759,24.1324,24.1759,9468.4038
2005-10-27 11:05:00,61.16,61.25,61.16,61.2,1225.3228508599584,24.1759,24.2114,24.1759,24.1917,1225.3229
2005-10-27 11:10:00,61.18,61.18,61.05,61.11,4567.11244411439,24.1838,24.1838,24.1324,24.1561,4567.1124
2005-10-27 11:15:00,61.06,61.12,61.06,61.12,1893.6807695108448,24.1363,24.16,24.1363,24.16,1893.6808
2005-10-27 11:20:00,61.11,61.25,61.11,61.22,6906.365159392493,24.1561,24.2114,24.1561,24.1996,6906.3652
2005-10-27 11:25:00,61.22,61.27,61.14,61.23,6015.221267857978,24.1996,24.2193,24.168,24.2035,6015.2213
2005-10-27 11:30:00,61.23,61.23,61.15,61.22,4121.540498347133,24.2035,24.2035,24.1719,24.1996,4121.5405
2005-10-27 11:35:00,61.24,61.29,61.13,61.27,6126.614254299792,24.2075,24.2272,24.164,24.2193,6126.6143
2005-10-27 11:40:00,61.25,61.25,61.15,61.15,5124.077376323463,24.2114,24.2114,24.1719,24.1719,5124.0774
2005-10-27 11:45:00,61.18,61.22,61.18,61.19,1336.7158373017728,24.1838,24.1996,24.1838,24.1877,1336.7158
2005-10-27 11:50:00,61.22,61.22,61.13,61.14,7129.151132276122,24.1996,24.1996,24.164,24.168,7129.1511
2005-10-27 11:55:00,61.14,61.22,61.07,61.07,7017.758145834308,24.168,24.1996,24.1403,24.1403,7017.7581
2005-10-27 12:00:00,61.1,61.13,61.05,61.13,2784.82466104536,24.1521,24.164,24.1324,24.164,2784.8247
2005-10-27 12:05:00,61.13,61.18,61.12,61.12,4232.933484788948,24.164,24.1838,24.16,24.16,4232.9335
2005-10-27 12:10:00,61.12,61.22,61.12,61.2,13478.551359459543,24.16,24.1996,24.16,24.1917,13478.5514
2005-10-27 12:15:00,61.19,61.22,61.07,61.07,2784.82466104536,24.1877,24.1996,24.1403,24.1403,2784.8247
2005-10-27 12:20:00,61.07,61.11,61.06,61.1,3453.182579696246,24.1403,24.1561,24.1363,24.1521,3453.1826
2005-10-27 12:25:00,61.15,61.15,61.1,61.11,2784.82466104536,24.1719,24.1719,24.1521,24.1561,2784.8247
2005-10-27 12:30:00,61.12,61.16,61.12,61.15,1002.5368779763296,24.16,24.1759,24.16,24.1719,1002.5369
2005-10-27 12:35:00,61.18,61.22,61.18,61.2,3119.003620370803,24.1838,24.1996,24.1838,24.1917,3119.0036
2005-10-27 12:40:00,61.17,61.17,61.05,61.13,11139.29864418144,24.1798,24.1798,24.1324,24.164,11139.2986
2005-10-27 12:45:00,61.17,61.19,61.09,61.19,5012.684389881648,24.1798,24.1877,24.1482,24.1877,5012.6844
2005-10-27 12:50:00,61.18,61.22,61.18,61.2,1559.5018101854016,24.1838,24.1996,24.1838,24.1917,1559.5018
2005-10-27 12:55:00,61.21,61.22,61.16,61.22,7017.758145834308,24.1956,24.1996,24.1759,24.1996,7017.7581
2005-10-27 13:00:00,61.19,61.19,61.09,61.18,2673.4316746035456,24.1877,24.1877,24.1482,24.1838,2673.4317
2005-10-27 13:05:00,61.17,61.23,61.15,61.15,6794.972172950679,24.1798,24.2035,24.1719,24.1719,6794.9722
2005-10-27 13:10:00,61.16,61.22,61.15,61.18,13812.730318784988,24.1759,24.1996,24.1719,24.1838,13812.7303
2005-10-27 13:15:00,61.18,61.27,61.09,61.16,8465.866969577895,24.1838,24.2193,24.1482,24.1759,8465.867
2005-10-27 13:20:00,61.13,61.21,61.05,61.16,8465.866969577895,24.164,24.1956,24.1324,24.1759,8465.867
2005-10-27 13:25:00,61.1,61.13,61.09,61.13,3453.182579696246,24.1521,24.164,24.1482,24.164,3453.1826
2005-10-27 13:30:00,61.12,61.22,61.09,61.15,6349.400227183421,24.16,24.1996,24.1482,24.1719,6349.4002
2005-10-27 13:35:00,61.11,61.19,61.11,61.18,1002.5368779763296,24.1561,24.1877,24.1561,24.1838,1002.5369
2005-10-27 13:40:00,61.14,61.22,61.1,61.22,8688.652942461524,24.168,24.1996,24.1521,24.1996,8688.6529
2005-10-27 13:45:00,61.13,61.21,61.13,61.19,779.7509050927008,24.164,24.1956,24.164,24.1877,779.7509
2005-10-27 13:50:00,61.19,61.2,61.15,61.18,3898.754525463504,24.1877,24.1917,24.1719,24.1838,3898.7545
2005-10-27 13:55:00,61.18,61.24,61.15,61.15,13924.1233052268,24.1838,24.2075,24.1719,24.1719,13924.1233
2005-10-27 14:00:00,61.05,61.16,61.05,61.11,4121.540498347133,24.1324,24.1759,24.1324,24.1561,4121.5405
2005-10-27 14:05:00,61.11,61.11,61.05,61.09,5903.828281416163,24.1561,24.1561,24.1324,24.1482,5903.8283
2005-10-27 14:10:00,61.09,61.22,61.07,61.22,14481.088237435872,24.1482,24.1996,24.1403,24.1996,14481.0882
2005-10-27 14:15:00,61.19,61.19,61.12,61.12,1893.6807695108448,24.1877,24.1877,24.16,24.16,1893.6808
2005-10-27 14:20:00,61.09,61.1,61.05,61.05,3341.789593254432,24.1482,24.1521,24.1324,24.1324,3341.7896
2005-10-27 14:25:00,61.05,61.15,61.05,61.14,7797.509050927008,24.1324,24.1719,24.1324,24.168,7797.5091
2005-10-27 14:30:00,61.14,61.14,61.06,61.07,5012.684389881648,24.168,24.168,24.1363,24.1403,5012.6844
2005-10-27 14:35:00,61.08,61.08,61.0,61.04,10025.368779763296,24.1442,24.1442,24.1126,24.1284,10025.3688
2005-10-27 14:40:00,61.04,61.13,61.04,61.05,28293.81855622086,24.1284,24.164,24.1284,24.1324,28293.8186
2005-10-27 14:45:00,61.05,61.06,61.01,61.01,8465.866969577895,24.1324,24.1363,24.1166,24.1166,8465.867
2005-10-27 14:50:00,60.96,61.05,60.96,60.96,21053.27443750292,24.0968,24.1324,24.0968,24.0968,21053.2744
2005-10-27 14:55:00,60.96,60.97,60.91,60.93,6015.221267857978,24.0968,24.1008,24.077,24.0849,6015.2213
2005-10-27 15:00:00,60.93,60.96,60.92,60.94,7574.723078043379,24.0849,24.0968,24.081,24.0889,7574.7231
2005-10-27 15:05:00,60.89,60.95,60.8,60.84,12030.442535715956,24.0691,24.0928,24.0336,24.0494,12030.4425
2005-10-27 15:10:00,60.82,60.95,60.76,60.82,8243.080996694265,24.0415,24.0928,24.0177,24.0415,8243.081
2005-10-27 15:15:00,60.8,60.96,60.8,60.96,10136.76176620511,24.0336,24.0968,24.0336,24.0968,10136.7618
2005-10-27 15:20:00,60.96,60.96,60.88,60.89,3787.3615390216896,24.0968,24.0968,24.0652,24.0691,3787.3615
2005-10-27 15:25:00,60.91,60.93,60.84,60.85,4344.326471230762,24.077,24.0849,24.0494,24.0533,4344.3265
2005-10-27 15:30:00,60.82,60.93,60.76,60.92,14481.088237435872,24.0415,24.0849,24.0177,24.081,14481.0882
2005-10-27 15:35:00,60.91,60.91,60.78,60.78,6015.221267857978,24.077,24.077,24.0256,24.0256,6015.2213
2005-10-27 15:40:00,60.78,60.79,60.75,60.75,6460.793213625236,24.0256,24.0296,24.0138,24.0138,6460.7932
2005-10-27 15:45:00,60.71,60.79,60.64,60.65,23392.527152781026,23.998,24.0296,23.9703,23.9743,23392.5272
2005-10-27 15:50:00,60.65,60.7,60.61,60.65,24060.885071431912,23.9743,23.994,23.9584,23.9743,24060.8851
2005-10-27 15:55:00,60.64,60.76,60.61,60.76,58926.88982771982,23.9703,24.0177,23.9584,24.0177,58926.8898
2005-10-28 09:30:00,61.67,61.81,61.62,61.8,27514.06765112816,24.3775,24.4328,24.3577,24.4288,27514.0677
2005-10-28 09:35:00,61.81,61.81,61.57,61.75,37428.04344444964,24.4328,24.4328,24.3379,24.4091,37428.0434
2005-10-28 09:40:00,61.75,62.12,61.75,62.11,19159.59366799208,24.4091,24.5553,24.4091,24.5514,19159.5937
2005-10-28 09:45:00,62.1,62.21,61.99,62.17,49347.09299372378,24.5474,24.5909,24.5039,24.5751,49347.093
2005-10-28 09:50:00,62.17,62.45,62.17,62.35,35422.96968849698,24.5751,24.6858,24.5751,24.6463,35422.9697
2005-10-28 09:55:00,62.36,62.36,61.95,62.14,39098.93824107686,24.6502,24.6502,24.4881,24.5632,39098.9382
2005-10-28 10:00:00,62.1,62.21,62.09,62.17,90005.53304498603,24.5474,24.5909,24.5435,24.5751,90005.533
2005-10-28 10:05:00,62.14,62.19,62.1,62.18,11139.29864418144,24.5632,24.583,24.5474,24.5791,11139.2986
2005-10-28 10:10:00,62.18,62.3,62.16,62.3,18936.807695108448,24.5791,24.6265,24.5711,24.6265,18936.8077
2005-10-28 10:15:00,62.3,62.36,62.21,62.21,23058.348193455586,24.6265,24.6502,24.5909,24.5909,23058.3482
2005-10-28 10:20:00,62.22,62.34,62.13,62.34,9579.79683399604,24.5949,24.6423,24.5593,24.6423,9579.7968
2005-10-28 10:25:00,62.29,62.37,62.29,62.37,8688.652942461524,24.6225,24.6542,24.6225,24.6542,8688.6529
2005-10-28 10:30:00,62.36,62.37,62.23,62.35,19716.558600201148,24.6502,24.6542,24.5988,24.6463,19716.5586
2005-10-28 10:35:00,62.36,62.54,62.32,62.54,31301.429190149847,24.6502,24.7214,24.6344,24.7214,31301.4292
2005-10-28 10:40:00,62.53,62.53,62.42,62.43,11807.656562832326,24.7174,24.7174,24.6739,24.6779,11807.6566
2005-10-28 10:45:00,62.43,62.45,62.34,62.37,12921.586427250471,24.6779,24.6858,24.6423,24.6542,12921.5864
2005-10-28 10:50:00,62.37,62.62,62.37,62.56,31190.03620370804,24.6542,24.753,24.6542,24.7293,31190.0362
2005-10-28 10:55:00,62.57,62.57,62.39,62.39,11362.08461706507,24.7332,24.7332,24.6621,24.6621,11362.0846
2005-10-28 11:00:00,62.36,62.47,62.35,62.44,13812.730318784988,24.6502,24.6937,24.6463,24.6818,13812.7303
2005-10-28 11:05:00,62.43,62.43,62.35,62.43,14926.66018320313,24.6779,24.6779,24.6463,24.6779,14926.6602
2005-10-28 11:10:00,62.43,62.73,62.43,62.59,23726.70611210647,24.6779,24.7965,24.6779,24.7411,23726.7061
2005-10-28 11:15:00,62.65,62.68,62.57,62.68,12364.6214950414,24.7648,24.7767,24.7332,24.7767,12364.6215
2005-10-28 11:20:00,62.75,62.82,62.63,62.8,32972.32398677706,24.8044,24.832,24.7569,24.8241,32972.324
2005-10-28 11:25:00,62.74,62.8,62.73,62.75,22389.99027480469,24.8004,24.8241,24.7965,24.8044,22389.9903
2005-10-28 11:30:00,62.75,63.0,62.73,63.0,21944.41832903744,24.8044,24.9032,24.7965,24.9032,21944.4183
2005-10-28 11:35:00,62.96,62.96,62.77,62.77,15372.232128970389,24.8874,24.8874,24.8123,24.8123,15372.2321
2005-10-28 11:40:00,62.77,63.11,62.77,62.98,19493.77262731752,24.8123,24.9467,24.8123,24.8953,19493.7726
2005-10-28 11:45:00,62.98,63.11,62.93,63.11,75524.44480755017,24.8953,24.9467,24.8755,24.9467,75524.4448
2005-10-28 11:50:00,63.1,63.1,62.91,62.94,13478.551359459543,24.9427,24.9427,24.8676,24.8795,13478.5514
2005-10-28 11:55:00,62.94,63.09,62.89,62.98,22167.204301921065,24.8795,24.9388,24.8597,24.8953,22167.2043
2005-10-28 12:00:00,62.98,63.14,62.89,63.05,25620.38688161732,24.8953,24.9585,24.8597,24.923,25620.3869
2005-10-28 12:05:00,63.05,63.07,63.01,63.07,12030.442535715956,24.923,24.9309,24.9071,24.9309,12030.4425
2005-10-28 12:10:00,63.07,63.23,62.77,63.16,21387.453396828365,24.9309,24.9941,24.8123,24.9664,21387.4534
2005-10-28 12:15:00,63.23,63.31,63.23,63.25,11696.263576390513,24.9941,25.0257,24.9941,25.002,11696.2636
2005-10-28 12:20:00,63.24,63.26,63.02,63.06,17600.091857806678,24.9981,25.006,24.9111,24.9269,17600.0919
2005-10-28 12:25:00,63.11,63.18,63.06,63.06,10470.940725530554,24.9467,24.9743,24.9269,24.9269,10470.9407
2005-10-28 12:30:00,63.06,63.23,63.02,63.11,9022.831901786967,24.9269,24.9941,24.9111,24.9467,9022.8319
2005-10-28 12:35:00,63.1,63.18,63.06,63.06,7240.544118717937,24.9427,24.9743,24.9269,24.9269,7240.5441
2005-10-28 12:40:00,63.06,63.17,63.06,63.17,26957.102718919086,24.9269,24.9704,24.9269,24.9704,26957.1027
2005-10-28 12:45:00,63.15,63.25,63.15,63.24,17154.519912039417,24.9625,25.002,24.9625,24.9981,17154.5199
2005-10-28 12:50:00,63.23,63.29,63.19,63.24,10693.726698414182,24.9941,25.0178,24.9783,24.9981,10693.7267
2005-10-28 12:55:00,63.31,63.4,63.24,63.4,6683.579186508864,25.0257,25.0613,24.9981,25.0613,6683.5792
2005-10-28 13:00:00,63.39,63.4,63.31,63.38,13144.3724001341,25.0574,25.0613,25.0257,25.0534,13144.3724
2005-10-28 13:05:00,63.37,63.37,63.03,63.03,20719.09547817748,25.0494,25.0494,24.915,24.915,20719.0955
2005-10-28 13:10:00,63.02,63.17,62.98,63.03,17377.305884923047,24.9111,24.9704,24.8953,24.915,17377.3059
2005-10-28 13:15:00,63.04,63.07,62.93,63.06,11919.04954927414,24.919,24.9309,24.8755,24.9269,11919.0495
2005-10-28 13:20:00,63.04,63.08,62.99,63.02,9357.01086111241,24.919,24.9348,24.8992,24.9111,9357.0109
2005-10-28 13:25:00,63.03,63.15,63.02,63.14,10916.51267129781,24.915,24.9625,24.9111,24.9585,10916.5127
2005-10-28 13:30:00,63.06,63.14,63.02,63.14,10916.51267129781,24.9269,24.9585,24.9111,24.9585,10916.5127
2005-10-28 13:35:00,63.1,63.14,62.99,63.07,8465.866969577895,24.9427,24.9585,24.8992,24.9309,8465.867
2005-10-28 13:40:00,63.07,63.22,63.03,63.11,20050.73755952659,24.9309,24.9902,24.915,24.9467,20050.7376
2005-10-28 13:45:00,63.12,63.23,63.11,63.15,19382.379640875708,24.9506,24.9941,24.9467,24.9625,19382.3796
2005-10-28 13:50:00,63.15,63.33,63.13,63.33,20830.48846461929,24.9625,25.0336,24.9546,25.0336,20830.4885
2005-10-28 13:55:00,63.28,63.38,63.27,63.38,11139.29864418144,25.0139,25.0534,25.0099,25.0534,11139.2986
2005-10-28 14:00:00,63.41,63.47,63.29,63.38,20050.73755952659,25.0653,25.089,25.0178,25.0534,20050.7376
2005-10-28 14:05:00,63.38,63.45,63.27,63.3,26065.95882738457,25.0534,25.0811,25.0099,25.0218,26065.9588
2005-10-28 14:10:00,63.3,63.47,63.29,63.4,16374.769006946715,25.0218,25.089,25.0178,25.0613,16374.769
2005-10-28 14:15:00,63.4,63.51,63.4,63.51,20384.916518852035,25.0613,25.1048,25.0613,25.1048,20384.9165
2005-10-28 14:20:00,63.51,63.6,63.5,63.56,13032.979413692285,25.1048,25.1404,25.1008,25.1245,13032.9794
2005-10-28 14:25:00,63.56,63.69,63.55,63.65,31747.001135917104,25.1245,25.1759,25.1206,25.1601,31747.0011
2005-10-28 14:30:00,63.64,63.68,63.62,63.66,23838.09909854828,25.1562,25.172,25.1483,25.1641,23838.0991
2005-10-28 14:35:00,63.66,63.72,63.62,63.7,20496.30950529385,25.1641,25.1878,25.1483,25.1799,20496.3095
2005-10-28 14:40:00,63.7,63.82,63.64,63.74,22835.562220571952,25.1799,25.2273,25.1562,25.1957,22835.5622
2005-10-28 14:45:00,63.77,63.86,63.6,63.64,27514.06765112816,25.2076,25.2431,25.1404,25.1562,27514.0677
2005-10-28 14:50:00,63.63,63.71,63.62,63.68,21164.66742394474,25.1522,25.1838,25.1483,25.172,21164.6674
2005-10-28 14:55:00,63.66,63.68,63.59,63.65,14481.088237435872,25.1641,25.172,25.1364,25.1601,14481.0882
2005-10-28 15:00:00,63.64,63.69,63.57,63.69,22055.81131547925,25.1562,25.1759,25.1285,25.1759,22055.8113
2005-10-28 15:05:00,63.68,63.69,63.64,63.66,15260.839142528574,25.172,25.1759,25.1562,25.1641,15260.8391
2005-10-28 15:10:00,63.68,63.69,63.57,63.59,34643.21878340428,25.172,25.1759,25.1285,25.1364,34643.2188
2005-10-28 15:15:00,63.59,63.59,63.46,63.54,28962.176474871747,25.1364,25.1364,25.085,25.1166,28962.1765
2005-10-28 15:20:00,63.55,63.56,63.44,63.45,16931.73393915579,25.1206,25.1245,25.0771,25.0811,16931.7339
2005-10-28 15:25:00,63.45,63.55,63.45,63.51,26845.70973247728,25.0811,25.1206,25.0811,25.1048,26845.7097
2005-10-28 15:30:00,63.51,63.58,63.49,63.52,19493.77262731752,25.1048,25.1325,25.0969,25.1087,19493.7726
2005-10-28 15:35:00,63.52,63.53,63.41,63.45,25731.77986805913,25.1087,25.1127,25.0653,25.0811,25731.7799
2005-10-28 15:40:00,63.45,63.47,63.38,63.4,25174.814935850056,25.0811,25.089,25.0534,25.0613,25174.8149
2005-10-28 15:45:00,63.4,63.56,63.38,63.52,34086.25385119521,25.0613,25.1245,25.0534,25.1087,34086.2539
2005-10-28 15:50:00,63.49,63.59,63.48,63.5,40658.44005126226,25.0969,25.1364,25.0929,25.1008,40658.4401
2005-10-28 15:55:00,63.5,63.56,63.42,63.55,44111.6226309585,25.1008,25.1245,25.0692,25.1206,44111.6226
2005-10-31 09:30:00,63.83,64.1,63.74,64.1,18157.056790015748,25.2313,25.338,25.1957,25.338,18157.0568
2005-10-31 09:35:00,64.19,64.21,63.78,63.79,12698.80045436684,25.3736,25.3815,25.2115,25.2155,12698.8005
2005-10-31 09:40:00,63.8,63.93,63.74,63.74,9134.22488822878,25.2194,25.2708,25.1957,25.1957,9134.2249
2005-10-31 09:45:00,63.75,63.92,63.75,63.87,6238.007240741606,25.1997,25.2669,25.1997,25.2471,6238.0072
2005-10-31 09:50:00,63.88,64.32,63.88,64.23,12587.407467925028,25.251,25.425,25.251,25.3894,12587.4075
2005-10-31 09:55:00,64.08,64.53,64.08,64.32,22612.776247688325,25.3301,25.508,25.3301,25.425,22612.7762
2005-10-31 10:00:00,64.45,64.45,64.22,64.3,16374.769006946715,25.4764,25.4764,25.3854,25.4171,16374.769
2005-10-31 10:05:00,64.31,64.32,64.19,64.19,12587.407467925028,25.421,25.425,25.3736,25.3736,12587.4075
2005-10-31 10:10:00,64.19,64.37,64.13,64.13,22946.95520701377,25.3736,25.4447,25.3499,25.3499,22946.9552
2005-10-31 10:15:00,64.2,64.3,64.13,64.29,13032.979413692285,25.3775,25.4171,25.3499,25.4131,13032.9794
2005-10-31 10:20:00,64.29,64.36,64.24,64.36,19493.77262731752,25.4131,25.4408,25.3933,25.4408,19493.7726
2005-10-31 10:25:00,64.37,64.44,64.33,64.43,50795.201817467365,25.4447,25.4724,25.4289,25.4685,50795.2018
2005-10-31 10:30:00,64.41,64.52,64.41,64.47,10805.119684855998,25.4605,25.504,25.4605,25.4843,10805.1197
2005-10-31 10:35:00,64.47,64.47,64.29,64.33,26957.102718919086,25.4843,25.4843,25.4131,25.4289,26957.1027
2005-10-31 10:40:00,64.32,64.55,64.3,64.54,16597.554979830347,25.425,25.5159,25.4171,25.5119,16597.555
2005-10-31 10:45:00,64.54,64.54,64.37,64.37,15483.625115412202,25.5119,25.5119,25.4447,25.4447,15483.6251
2005-10-31 10:50:00,64.37,64.43,64.34,64.43,36536.89955291512,25.4447,25.4685,25.4329,25.4685,36536.8996
2005-10-31 10:55:00,64.42,64.42,64.3,64.3,8688.652942461524,25.4645,25.4645,25.4171,25.4171,8688.6529
2005-10-31 11:00:00,64.36,64.47,64.3,64.42,10025.368779763296,25.4408,25.4843,25.4171,25.4645,10025.3688
2005-10-31 11:05:00,64.46,64.67,64.43,64.66,31858.39412235892,25.4803,25.5633,25.4685,25.5594,31858.3941
2005-10-31 11:10:00,64.65,64.66,64.49,64.62,14369.695250994058,25.5554,25.5594,25.4922,25.5436,14369.6953
2005-10-31 11:15:00,64.65,64.72,64.48,64.51,25954.56584094276,25.5554,25.5831,25.4882,25.5001,25954.5658
2005-10-31 11:20:00,64.52,64.56,64.51,64.55,9357.01086111241,25.504,25.5198,25.5001,25.5159,9357.0109
2005-10-31 11:25:00,64.54,64.61,64.53,64.61,32081.180095242547,25.5119,25.5396,25.508,25.5396,32081.1801
2005-10-31 11:30:00,64.63,64.81,64.61,64.74,11362.08461706507,25.5475,25.6187,25.5396,25.591,11362.0846
2005-10-31 11:35:00,64.72,64.72,64.65,64.65,4901.291403439834,25.5831,25.5831,25.5554,25.5554,4901.2914
2005-10-31 11:40:00,64.62,64.7,64.53,64.7,10693.726698414182,25.5436,25.5752,25.508,25.5752,10693.7267
2005-10-31 11:45:00,64.66,64.76,64.63,64.76,9468.403847554224,25.5594,25.5989,25.5475,25.5989,9468.4038
2005-10-31 11:50:00,64.72,64.72,64.61,64.64,6572.18620006705,25.5831,25.5831,25.5396,25.5515,6572.1862
2005-10-31 11:55:00,64.64,64.75,64.64,64.72,6015.221267857978,25.5515,25.5949,25.5515,25.5831,6015.2213
2005-10-31 12:00:00,64.69,64.72,64.66,64.69,5458.256335648905,25.5712,25.5831,25.5594,25.5712,5458.2563
2005-10-31 12:05:00,64.7,64.77,64.7,64.77,9579.79683399604,25.5752,25.6028,25.5752,25.6028,9579.7968
2005-10-31 12:10:00,64.79,64.79,64.71,64.71,10582.33371197237,25.6108,25.6108,25.5791,25.5791,10582.3337
2005-10-31 12:15:00,64.67,64.67,64.54,64.64,12698.80045436684,25.5633,25.5633,25.5119,25.5515,12698.8005
2005-10-31 12:20:00,64.62,64.62,64.56,64.56,12921.586427250471,25.5436,25.5436,25.5198,25.5198,12921.5864
2005-10-31 12:25:00,64.61,64.64,64.58,64.58,7463.330091601565,25.5396,25.5515,25.5277,25.5277,7463.3301
2005-10-31 12:30:00,64.58,64.58,64.4,64.57,12364.6214950414,25.5277,25.5277,25.4566,25.5238,12364.6215
2005-10-31 12:35:00,64.57,64.62,64.57,64.59,15149.446156086758,25.5238,25.5436,25.5238,25.5317,15149.4462
2005-10-31 12:40:00,64.58,64.63,64.51,64.57,11139.29864418144,25.5277,25.5475,25.5001,25.5238,11139.2986
2005-10-31 12:45:00,64.57,64.65,64.57,64.63,5346.863349207091,25.5238,25.5554,25.5238,25.5475,5346.8633
2005-10-31 12:50:00,64.64,64.68,64.58,64.61,15260.839142528574,25.5515,25.5673,25.5277,25.5396,15260.8391
2005-10-31 12:55:00,64.63,64.69,64.63,64.65,8911.438915345152,25.5475,25.5712,25.5475,25.5554,8911.4389
2005-10-31 13:00:00,64.64,64.64,64.55,64.62,10693.726698414182,25.5515,25.5515,25.5159,25.5436,10693.7267
2005-10-31 13:05:00,64.6,64.61,64.59,64.59,3675.968552579875,25.5356,25.5396,25.5317,25.5317,3675.9686
2005-10-31 13:10:00,64.59,64.63,64.58,64.62,7240.544118717937,25.5317,25.5475,25.5277,25.5436,7240.5441
2005-10-31 13:15:00,64.62,64.73,64.62,64.66,6238.007240741606,25.5436,25.587,25.5436,25.5594,6238.0072
2005-10-31 13:20:00,64.66,64.66,64.62,64.62,13032.979413692285,25.5594,25.5594,25.5436,25.5436,13032.9794
2005-10-31 13:25:00,64.62,64.63,64.55,64.56,5569.6493220907205,25.5436,25.5475,25.5159,25.5198,5569.6493
2005-10-31 13:30:00,64.56,64.64,64.42,64.55,4567.11244411439,25.5198,25.5515,25.4645,25.5159,4567.1124
2005-10-31 13:35:00,64.51,64.55,64.51,64.52,3453.182579696246,25.5001,25.5159,25.5001,25.504,3453.1826
2005-10-31 13:40:00,64.52,64.56,64.45,64.48,3119.003620370803,25.504,25.5198,25.4764,25.4882,3119.0036
2005-10-31 13:45:00,64.49,64.49,64.36,64.44,5569.6493220907205,25.4922,25.4922,25.4408,25.4724,5569.6493
2005-10-31 13:50:00,64.55,64.55,64.47,64.53,7017.758145834308,25.5159,25.5159,25.4843,25.508,7017.7581
2005-10-31 13:55:00,64.54,64.62,64.53,64.58,7463.330091601565,25.5119,25.5436,25.508,25.5277,7463.3301
2005-10-31 14:00:00,64.57,64.58,64.53,64.57,6460.793213625236,25.5238,25.5277,25.508,25.5238,6460.7932
2005-10-31 14:05:00,64.57,64.65,64.57,64.62,13589.944345901358,25.5238,25.5554,25.5238,25.5436,13589.9443
2005-10-31 14:10:00,64.62,64.65,64.58,64.65,12030.442535715956,25.5436,25.5554,25.5277,25.5554,12030.4425
2005-10-31 14:15:00,64.65,64.67,64.53,64.55,11362.08461706507,25.5554,25.5633,25.508,25.5159,11362.0846
2005-10-31 14:20:00,64.53,64.63,64.53,64.57,7017.758145834308,25.508,25.5475,25.508,25.5238,7017.7581
2005-10-31 14:25:00,64.57,64.63,64.56,64.63,7463.330091601565,25.5238,25.5475,25.5198,25.5475,7463.3301
2005-10-31 14:30:00,64.63,64.64,64.57,64.58,9468.403847554224,25.5475,25.5515,25.5238,25.5277,9468.4038
2005-10-31 14:35:00,64.59,64.66,64.56,64.63,20830.48846461929,25.5317,25.5594,25.5198,25.5475,20830.4885
2005-10-31 14:40:00,64.63,64.67,64.58,64.62,11250.691630623254,25.5475,25.5633,25.5277,25.5436,11250.6916
2005-10-31 14:45:00,64.6,64.66,64.41,64.47,17711.48484424849,25.5356,25.5594,25.4605,25.4843,17711.4848
2005-10-31 14:50:00,64.5,64.66,64.5,64.55,15817.804074737644,25.4961,25.5594,25.4961,25.5159,15817.8041
2005-10-31 14:55:00,64.56,64.72,64.55,64.65,20050.73755952659,25.5198,25.5831,25.5159,25.5554,20050.7376
2005-10-31 15:00:00,64.66,64.75,64.66,64.75,18936.807695108448,25.5594,25.5949,25.5594,25.5949,18936.8077
2005-10-31 15:05:00,64.71,64.71,64.64,64.65,24172.27805787373,25.5791,25.5791,25.5515,25.5554,24172.2781
2005-10-31 15:10:00,64.64,64.65,64.51,64.54,26845.70973247728,25.5515,25.5554,25.5001,25.5119,26845.7097
2005-10-31 15:15:00,64.54,64.59,64.47,64.51,25286.20792229187,25.5119,25.5317,25.4843,25.5001,25286.2079
2005-10-31 15:20:00,64.54,64.58,64.51,64.53,13701.337332343172,25.5119,25.5277,25.5001,25.508,13701.3373
2005-10-31 15:25:00,64.54,64.66,64.54,64.56,18045.66380357393,25.5119,25.5594,25.5119,25.5198,18045.6638
2005-10-31 15:30:00,64.58,64.65,64.57,64.57,23838.09909854828,25.5277,25.5554,25.5238,25.5238,23838.0991
2005-10-31 15:35:00,64.58,64.59,64.5,64.54,17265.912898481234,25.5277,25.5317,25.4961,25.5119,17265.9129
2005-10-31 15:40:00,64.54,64.62,64.53,64.61,24952.028962966426,25.5119,25.5436,25.508,25.5396,24952.029
2005-10-31 15:45:00,64.62,64.62,64.42,64.47,22501.38326124651,25.5436,25.5436,25.4645,25.4843,22501.3833
2005-10-31 15:50:00,64.47,64.52,64.47,64.48,25174.814935850056,25.4843,25.504,25.4843,25.4882,25174.8149
2005-10-31 15:55:00,64.47,64.51,64.33,64.42,83321.95385847718,25.4843,25.5001,25.4289,25.4645,83321.9539
2005-11-01 09:30:00,64.28,64.28,64.28,64.28,0.0,25.4092,25.4092,25.4092,25.4092,0.0
2005-11-01 09:35:00,64.1,64.11,63.4,63.4,126653.82558434298,25.338,25.342,25.0613,25.0613,126653.8256
2005-11-01 09:40:00,63.4,63.46,63.22,63.34,41215.40498347133,25.0613,25.085,24.9902,25.0376,41215.405
2005-11-01 09:45:00,63.34,63.34,63.12,63.2,55585.10023446539,25.0376,25.0376,24.9506,24.9822,55585.1002
2005-11-01 09:50:00,63.21,63.29,63.12,63.18,42329.33484788948,24.9862,25.0178,24.9506,24.9743,42329.3348
2005-11-01 09:55:00,63.1,63.11,62.61,62.89,34643.21878340428,24.9427,24.9467,24.749,24.8597,34643.2188
2005-11-01 10:00:00,62.81,63.23,62.81,63.19,56364.851139558086,24.8281,24.9941,24.8281,24.9783,56364.8511
2005-11-01 10:05:00,63.17,63.42,63.15,63.25,30744.464257940777,24.9704,25.0692,24.9625,25.002,30744.4643
2005-11-01 10:10:00,63.25,63.32,63.07,63.29,36648.29253935694,25.002,25.0297,24.9309,25.0178,36648.2925
2005-11-01 10:15:00,63.28,63.42,63.26,63.39,64385.14616336873,25.0139,25.0692,25.006,25.0574,64385.1462
2005-11-01 10:20:00,63.38,63.39,63.15,63.16,31635.60814947529,25.0534,25.0574,24.9625,24.9664,31635.6081
2005-11-01 10:25:00,63.15,63.33,63.07,63.19,42774.90679365673,24.9625,25.0336,24.9309,24.9783,42774.9068
2005-11-01 10:30:00,63.24,63.26,63.0,63.09,32526.752041009808,24.9981,25.006,24.9032,24.9388,32526.752
2005-11-01 10:35:00,63.07,63.17,63.04,63.04,23726.70611210647,24.9309,24.9704,24.919,24.919,23726.7061
2005-11-01 10:40:00,63.05,63.22,62.89,62.91,25174.814935850056,24.923,24.9902,24.8597,24.8676,25174.8149
2005-11-01 10:45:00,62.91,63.02,62.87,62.92,27625.460637569973,24.8676,24.9111,24.8518,24.8716,27625.4606
2005-11-01 10:50:00,62.93,62.99,62.87,62.9,16040.590047621274,24.8755,24.8992,24.8518,24.8637,16040.59
2005-11-01 10:55:00,62.91,62.96,62.71,62.71,19716.558600201148,24.8676,24.8874,24.7886,24.7886,19716.5586
2005-11-01 11:00:00,62.71,62.88,62.64,62.72,29630.53439352263,24.7886,24.8558,24.7609,24.7925,29630.5344
2005-11-01 11:05:00,62.71,62.81,62.65,62.65,22724.16923413014,24.7886,24.8281,24.7648,24.7648,22724.1692
2005-11-01 11:10:00,62.66,62.76,62.61,62.61,29407.748420639004,24.7688,24.8083,24.749,24.749,29407.7484
2005-11-01 11:15:00,62.59,62.71,62.52,62.67,33974.86086475339,24.7411,24.7886,24.7134,24.7727,33974.8609
2005-11-01 11:20:00,62.67,62.74,62.6,62.7,18825.414708666634,24.7727,24.8004,24.7451,24.7846,18825.4147
2005-11-01 11:25:00,62.73,62.9,62.71,62.8,16708.94796627216,24.7965,24.8637,24.7886,24.8241,16708.948
2005-11-01 11:30:00,62.8,62.99,62.75,62.99,21387.453396828365,24.8241,24.8992,24.8044,24.8992,21387.4534
2005-11-01 11:35:00,62.99,63.06,62.89,63.04,27291.28167824453,24.8992,24.9269,24.8597,24.919,27291.2817
2005-11-01 11:40:00,63.06,63.13,62.95,63.12,11250.691630623254,24.9269,24.9546,24.8834,24.9506,11250.6916
2005-11-01 11:45:00,63.15,63.31,63.15,63.2,23058.348193455586,24.9625,25.0257,24.9625,24.9822,23058.3482
2005-11-01 11:50:00,63.19,63.33,63.17,63.3,12364.6214950414,24.9783,25.0336,24.9704,25.0218,12364.6215
2005-11-01 11:55:00,63.29,63.33,63.24,63.26,27068.4957053609,25.0178,25.0336,24.9981,25.006,27068.4957
2005-11-01 12:00:00,63.24,63.36,63.23,63.36,23281.13416633921,24.9981,25.0455,24.9941,25.0455,23281.1342
2005-11-01 12:05:00,63.36,63.41,63.33,63.41,8911.438915345152,25.0455,25.0653,25.0336,25.0653,8911.4389
2005-11-01 12:10:00,63.42,63.44,63.34,63.34,8911.438915345152,25.0692,25.0771,25.0376,25.0376,8911.4389
2005-11-01 12:15:00,63.33,63.42,63.3,63.36,14592.481223877689,25.0336,25.0692,25.0218,25.0455,14592.4812
2005-11-01 12:20:00,63.38,63.38,63.3,63.33,10136.76176620511,25.0534,25.0534,25.0218,25.0336,10136.7618
2005-11-01 12:25:00,63.33,63.5,63.33,63.47,27514.06765112816,25.0336,25.1008,25.0336,25.089,27514.0677
2005-11-01 12:30:00,63.47,63.47,63.38,63.43,8131.688010252452,25.089,25.089,25.0534,25.0732,8131.688
2005-11-01 12:35:00,63.43,63.51,63.37,63.37,16374.769006946715,25.0732,25.1048,25.0494,25.0494,16374.769
2005-11-01 12:40:00,63.4,63.48,63.39,63.42,6015.221267857978,25.0613,25.0929,25.0574,25.0692,6015.2213
2005-11-01 12:45:00,63.42,63.44,63.38,63.4,7686.116064485194,25.0692,25.0771,25.0534,25.0613,7686.1161
2005-11-01 12:50:00,63.39,63.41,63.35,63.4,12810.193440808656,25.0574,25.0653,25.0415,25.0613,12810.1934
2005-11-01 12:55:00,63.39,63.4,63.33,63.35,14258.302264552243,25.0574,25.0613,25.0336,25.0415,14258.3023
2005-11-01 13:00:00,63.36,63.4,63.34,63.4,20384.916518852035,25.0455,25.0613,25.0376,25.0613,20384.9165
2005-11-01 13:05:00,63.37,63.37,63.27,63.3,31078.643217266217,25.0494,25.0494,25.0099,25.0218,31078.6432
2005-11-01 13:10:00,63.33,63.36,63.26,63.33,15260.839142528574,25.0336,25.0455,25.006,25.0336,15260.8391
2005-11-01 13:15:00,63.28,63.42,63.28,63.42,22167.204301921065,25.0139,25.0692,25.0139,25.0692,22167.2043
2005-11-01 13:20:00,63.38,63.42,63.21,63.26,43888.83665807488,25.0534,25.0692,24.9862,25.006,43888.8367
2005-11-01 13:25:00,63.27,63.3,63.24,63.24,5124.077376323463,25.0099,25.0218,24.9981,24.9981,5124.0774
2005-11-01 13:30:00,63.21,63.29,63.21,63.28,8465.866969577895,24.9862,25.0178,24.9862,25.0139,8465.867
2005-11-01 13:35:00,63.28,63.33,63.28,63.3,9022.831901786967,25.0139,25.0336,25.0139,25.0218,9022.8319
2005-11-01 13:40:00,63.31,63.62,63.3,63.6,29630.53439352263,25.0257,25.1483,25.0218,25.1404,29630.5344
2005-11-01 13:45:00,63.59,63.68,63.58,63.61,22167.204301921065,25.1364,25.172,25.1325,25.1443,22167.2043
2005-11-01 13:50:00,63.62,63.85,63.62,63.82,14703.874210319502,25.1483,25.2392,25.1483,25.2273,14703.8742
2005-11-01 13:55:00,63.82,63.84,63.77,63.83,8465.866969577895,25.2273,25.2352,25.2076,25.2313,8465.867
2005-11-01 14:00:00,63.8,63.8,63.56,63.68,25843.172854500943,25.2194,25.2194,25.1245,25.172,25843.1729
2005-11-01 14:05:00,63.68,63.68,63.44,63.47,29407.748420639004,25.172,25.172,25.0771,25.089,29407.7484
2005-11-01 14:10:00,63.48,63.55,63.32,63.37,17822.877830690304,25.0929,25.1206,25.0297,25.0494,17822.8778
2005-11-01 14:15:00,63.32,63.72,63.25,63.61,22278.59728836288,25.0297,25.1878,25.002,25.1443,22278.5973
2005-11-01 14:20:00,63.61,63.65,63.37,63.6,25843.172854500943,25.1443,25.1601,25.0494,25.1404,25843.1729
2005-11-01 14:25:00,63.65,63.7,63.52,63.7,33306.502946102504,25.1601,25.1799,25.1087,25.1799,33306.5029
2005-11-01 14:30:00,63.7,63.82,63.47,63.61,35645.75566138061,25.1799,25.2273,25.089,25.1443,35645.7557
2005-11-01 14:35:00,63.63,63.7,63.42,63.47,24395.06403075736,25.1522,25.1799,25.0692,25.089,24395.064
2005-11-01 14:40:00,63.49,63.52,63.38,63.5,18936.807695108448,25.0969,25.1087,25.0534,25.1008,18936.8077
2005-11-01 14:45:00,63.5,63.51,63.1,63.22,28071.03258333723,25.1008,25.1048,24.9427,24.9902,28071.0326
2005-11-01 14:50:00,63.21,63.29,63.12,63.29,24840.63597652461,24.9862,25.0178,24.9506,25.0178,24840.636
2005-11-01 14:55:00,63.25,63.29,62.84,62.85,30521.678285057147,25.002,25.0178,24.8399,24.8439,30521.6783
2005-11-01 15:00:00,62.85,63.12,62.83,63.0,114511.9900621852,24.8439,24.9506,24.836,24.9032,114511.9901
2005-11-01 15:05:00,62.98,63.09,62.92,62.95,43554.65769874943,24.8953,24.9388,24.8716,24.8834,43554.6577
2005-11-01 15:10:00,63.02,63.07,62.83,62.83,22389.99027480469,24.9111,24.9309,24.836,24.836,22389.9903
2005-11-01 15:15:00,62.8,62.9,62.72,62.9,30855.85724438259,24.8241,24.8637,24.7925,24.8637,30855.8572
2005-11-01 15:20:00,62.87,63.15,62.8,62.86,43777.44367163306,24.8518,24.9625,24.8241,24.8478,43777.4437
2005-11-01 15:25:00,62.87,62.94,62.82,62.82,23726.70611210647,24.8518,24.8795,24.832,24.832,23726.7061
2005-11-01 15:30:00,62.85,63.02,62.78,62.94,40658.44005126226,24.8439,24.9111,24.8162,24.8795,40658.4401
2005-11-01 15:35:00,62.94,63.02,62.85,62.89,28850.78348842993,24.8795,24.9111,24.8439,24.8597,28850.7835
2005-11-01 15:40:00,62.88,62.99,62.88,62.99,19939.34457308477,24.8558,24.8992,24.8558,24.8992,19939.3446
2005-11-01 15:45:00,62.99,63.04,62.84,62.84,42106.54887500584,24.8992,24.919,24.8399,24.8399,42106.5489
2005-11-01 15:50:00,62.87,62.96,62.86,62.94,28627.997515546303,24.8518,24.8874,24.8478,24.8795,28627.9975
2005-11-01 15:55:00,62.93,62.93,62.82,62.83,69732.00951257582,24.8755,24.8755,24.832,24.836,69732.0095
2005-11-02 09:30:00,63.01,63.01,62.88,62.95,17934.270817132117,24.9071,24.9071,24.8558,24.8834,17934.2708
2005-11-02 09:35:00,62.96,63.17,62.89,62.9,22278.59728836288,24.8874,24.9704,24.8597,24.8637,22278.5973
2005-11-02 09:40:00,62.91,63.39,62.91,63.11,21721.63235615381,24.8676,25.0574,24.8676,24.9467,21721.6324
2005-11-02 09:45:00,63.14,63.24,63.02,63.04,10805.119684855998,24.9585,24.9981,24.9111,24.919,10805.1197
2005-11-02 09:50:00,63.01,63.09,62.95,63.0,24729.2429900828,24.9071,24.9388,24.8834,24.9032,24729.243
2005-11-02 09:55:00,62.97,63.15,62.97,63.15,16931.73393915579,24.8913,24.9625,24.8913,24.9625,16931.7339
2005-11-02 10:00:00,63.15,63.22,63.05,63.06,19716.558600201148,24.9625,24.9902,24.923,24.9269,19716.5586
2005-11-02 10:05:00,63.07,63.39,63.07,63.3,17154.519912039417,24.9309,25.0574,24.9309,25.0218,17154.5199
2005-11-02 10:10:00,63.3,63.3,63.07,63.16,14592.481223877689,25.0218,25.0218,24.9309,24.9664,14592.4812
2005-11-02 10:15:00,63.16,63.16,63.01,63.01,13367.158373017728,24.9664,24.9664,24.9071,24.9071,13367.1584
2005-11-02 10:20:00,62.98,62.99,62.48,62.65,21164.66742394474,24.8953,24.8992,24.6976,24.7648,21164.6674
2005-11-02 10:25:00,62.64,62.66,62.39,62.48,46450.87534623661,24.7609,24.7688,24.6621,24.6976,46450.8753
2005-11-02 10:30:00,62.48,62.6,62.39,62.51,28071.03258333723,24.6976,24.7451,24.6621,24.7095,28071.0326
2005-11-02 10:35:00,62.52,62.52,62.36,62.36,17377.305884923047,24.7134,24.7134,24.6502,24.6502,17377.3059
2005-11-02 10:40:00,62.36,62.58,62.36,62.5,14369.695250994058,24.6502,24.7372,24.6502,24.7055,14369.6953
2005-11-02 10:45:00,62.53,62.65,62.48,62.54,19493.77262731752,24.7174,24.7648,24.6976,24.7214,19493.7726
2005-11-02 10:50:00,62.54,62.64,62.44,62.64,14703.874210319502,24.7214,24.7609,24.6818,24.7609,14703.8742
2005-11-02 10:55:00,62.62,62.69,62.61,62.68,4121.540498347133,24.753,24.7806,24.749,24.7767,4121.5405
2005-11-02 11:00:00,62.7,62.96,62.7,62.76,10582.33371197237,24.7846,24.8874,24.7846,24.8083,10582.3337
2005-11-02 11:05:00,62.77,62.77,62.46,62.62,14926.66018320313,24.8123,24.8123,24.6897,24.753,14926.6602
2005-11-02 11:10:00,62.62,62.72,62.57,62.65,12141.83552215777,24.753,24.7925,24.7332,24.7648,12141.8355
2005-11-02 11:15:00,62.66,62.75,62.53,62.74,7797.509050927008,24.7688,24.8044,24.7174,24.8004,7797.5091
2005-11-02 11:20:00,62.75,62.83,62.67,62.68,11919.04954927414,24.8044,24.836,24.7727,24.7767,11919.0495
2005-11-02 11:25:00,62.71,62.73,62.51,62.53,17154.519912039417,24.7886,24.7965,24.7095,24.7174,17154.5199
2005-11-02 11:30:00,62.57,62.62,62.45,62.5,11027.905657739626,24.7332,24.753,24.6858,24.7055,11027.9057
2005-11-02 11:35:00,62.54,62.63,62.46,62.46,15260.839142528574,24.7214,24.7569,24.6897,24.6897,15260.8391
2005-11-02 11:40:00,62.48,62.59,62.47,62.59,16374.769006946715,24.6976,24.7411,24.6937,24.7411,16374.769
2005-11-02 11:45:00,62.6,62.6,62.47,62.49,6126.614254299792,24.7451,24.7451,24.6937,24.7016,6126.6143
2005-11-02 11:50:00,62.48,62.49,62.45,62.49,8465.866969577895,24.6976,24.7016,24.6858,24.7016,8465.867
2005-11-02 11:55:00,62.48,62.71,62.48,62.54,15038.053169644943,24.6976,24.7886,24.6976,24.7214,15038.0532
2005-11-02 12:00:00,62.54,62.56,62.52,62.53,5903.828281416163,24.7214,24.7293,24.7134,24.7174,5903.8283
2005-11-02 12:05:00,62.54,62.59,62.47,62.59,6460.793213625236,24.7214,24.7411,24.6937,24.7411,6460.7932
2005-11-02 12:10:00,62.55,62.65,62.55,62.63,8577.259956019709,24.7253,24.7648,24.7253,24.7569,8577.26
2005-11-02 12:15:00,62.66,62.66,62.54,62.58,6460.793213625236,24.7688,24.7688,24.7214,24.7372,6460.7932
2005-11-02 12:20:00,62.61,62.81,62.61,62.81,22055.81131547925,24.749,24.8281,24.749,24.8281,22055.8113
2005-11-02 12:25:00,62.81,62.94,62.81,62.94,8577.259956019709,24.8281,24.8795,24.8281,24.8795,8577.26
2005-11-02 12:30:00,62.94,62.96,62.9,62.92,5903.828281416163,24.8795,24.8874,24.8637,24.8716,5903.8283
2005-11-02 12:35:00,62.92,62.92,62.75,62.89,16931.73393915579,24.8716,24.8716,24.8044,24.8597,16931.7339
2005-11-02 12:40:00,62.88,62.88,62.79,62.81,3675.968552579875,24.8558,24.8558,24.8202,24.8281,3675.9686
2005-11-02 12:45:00,62.8,62.89,62.8,62.89,7574.723078043379,24.8241,24.8597,24.8241,24.8597,7574.7231
2005-11-02 12:50:00,62.89,63.07,62.89,62.99,17265.912898481234,24.8597,24.9309,24.8597,24.8992,17265.9129
2005-11-02 12:55:00,63.02,63.02,62.97,62.98,7574.723078043379,24.9111,24.9111,24.8913,24.8953,7574.7231
2005-11-02 13:00:00,62.98,63.01,62.84,62.9,6238.007240741606,24.8953,24.9071,24.8399,24.8637,6238.0072
2005-11-02 13:05:00,62.92,62.92,62.9,62.9,4232.933484788948,24.8716,24.8716,24.8637,24.8637,4232.9335
2005-11-02 13:10:00,62.9,63.0,62.89,62.89,7797.509050927008,24.8637,24.9032,24.8597,24.8597,7797.5091
2005-11-02 13:15:00,62.89,62.9,62.87,62.89,2450.645701719917,24.8597,24.8637,24.8518,24.8597,2450.6457
2005-11-02 13:20:00,62.89,62.97,62.89,62.97,4789.89841699802,24.8597,24.8913,24.8597,24.8913,4789.8984
2005-11-02 13:25:00,62.97,62.97,62.86,62.86,3564.575566138061,24.8913,24.8913,24.8478,24.8478,3564.5756
2005-11-02 13:30:00,62.89,63.07,62.86,63.03,19270.98665443389,24.8597,24.9309,24.8478,24.915,19270.9867
2005-11-02 13:35:00,63.02,63.02,62.96,62.97,2896.2176474871744,24.9111,24.9111,24.8874,24.8913,2896.2176
2005-11-02 13:40:00,62.93,63.07,62.93,63.05,5346.863349207091,24.8755,24.9309,24.8755,24.923,5346.8633
2005-11-02 13:45:00,63.04,63.21,63.04,63.12,7797.509050927008,24.919,24.9862,24.919,24.9506,7797.5091
2005-11-02 13:50:00,63.1,63.21,63.1,63.19,6238.007240741606,24.9427,24.9862,24.9427,24.9783,6238.0072
2005-11-02 13:55:00,63.19,63.24,63.16,63.16,5124.077376323463,24.9783,24.9981,24.9664,24.9664,5124.0774
2005-11-02 14:00:00,63.16,63.22,63.09,63.22,7908.902037368823,24.9664,24.9902,24.9388,24.9902,7908.902
2005-11-02 14:05:00,63.22,63.22,62.94,62.98,16820.340952713974,24.9902,24.9902,24.8795,24.8953,16820.341
2005-11-02 14:10:00,62.99,62.99,62.91,62.91,3341.789593254432,24.8992,24.8992,24.8676,24.8676,3341.7896
2005-11-02 14:15:00,62.91,62.98,62.91,62.94,8020.295023810637,24.8676,24.8953,24.8676,24.8795,8020.295
2005-11-02 14:20:00,62.96,63.03,62.96,63.0,5235.470362765277,24.8874,24.915,24.8874,24.9032,5235.4704
2005-11-02 14:25:00,63.0,63.11,62.98,63.11,13032.979413692285,24.9032,24.9467,24.8953,24.9467,13032.9794
2005-11-02 14:30:00,63.1,63.11,63.06,63.11,14926.66018320313,24.9427,24.9467,24.9269,24.9467,14926.6602
2005-11-02 14:35:00,63.11,63.13,63.02,63.13,26400.137786710013,24.9467,24.9546,24.9111,24.9546,26400.1378
2005-11-02 14:40:00,63.13,63.13,63.01,63.01,14369.695250994058,24.9546,24.9546,24.9071,24.9071,14369.6953
2005-11-02 14:45:00,63.0,63.08,63.0,63.07,22724.16923413014,24.9032,24.9348,24.9032,24.9309,22724.1692
2005-11-02 14:50:00,63.07,63.15,63.04,63.09,10359.54773908874,24.9309,24.9625,24.919,24.9388,10359.5477
2005-11-02 14:55:00,63.06,63.08,63.02,63.04,11473.477603506884,24.9269,24.9348,24.9111,24.919,11473.4776
2005-11-02 15:00:00,63.08,63.15,63.07,63.14,9691.189820437854,24.9348,24.9625,24.9309,24.9585,9691.1898
2005-11-02 15:05:00,63.14,63.15,63.12,63.12,6015.221267857978,24.9585,24.9625,24.9506,24.9506,6015.2213
2005-11-02 15:10:00,63.12,63.13,63.07,63.09,48344.55611574745,24.9506,24.9546,24.9309,24.9388,48344.5561
2005-11-02 15:15:00,63.12,63.17,63.12,63.17,10136.76176620511,24.9506,24.9704,24.9506,24.9704,10136.7618
2005-11-02 15:20:00,63.18,63.23,63.15,63.18,14592.481223877689,24.9743,24.9941,24.9625,24.9743,14592.4812
2005-11-02 15:25:00,63.18,63.2,63.15,63.19,8800.045928903339,24.9743,24.9822,24.9625,24.9783,8800.0459
2005-11-02 15:30:00,63.19,63.23,63.12,63.18,21498.846383270185,24.9783,24.9941,24.9506,24.9743,21498.8464
2005-11-02 15:35:00,63.18,63.24,63.12,63.24,12587.407467925028,24.9743,24.9981,24.9506,24.9981,12587.4075
2005-11-02 15:40:00,63.24,63.24,63.16,63.16,19048.200681550265,24.9981,24.9981,24.9664,24.9664,19048.2007
2005-11-02 15:45:00,63.17,63.31,63.17,63.31,42106.54887500584,24.9704,25.0257,24.9704,25.0257,42106.5489
2005-11-02 15:50:00,63.29,63.29,63.17,63.19,49792.66493949104,25.0178,25.0178,24.9704,24.9783,49792.6649
2005-11-02 15:55:00,63.19,63.33,63.18,63.33,55473.70724802357,24.9783,25.0336,24.9743,25.0336,55473.7072
2005-11-03 09:35:00,63.65,63.74,63.57,63.73,20273.52353241022,25.1601,25.1957,25.1285,25.1917,20273.5235
2005-11-03 09:40:00,63.76,63.87,63.7,63.86,8577.259956019709,25.2036,25.2471,25.1799,25.2431,8577.26
2005-11-03 09:45:00,63.77,64.0,63.76,64.0,12030.442535715956,25.2076,25.2985,25.2036,25.2985,12030.4425
2005-11-03 09:50:00,64.0,64.38,63.94,64.22,17822.877830690304,25.2985,25.4487,25.2748,25.3854,17822.8778
2005-11-03 09:55:00,64.14,64.21,63.97,63.97,12698.80045436684,25.3538,25.3815,25.2866,25.2866,12698.8005
2005-11-03 10:00:00,64.0,64.16,63.96,63.96,26511.53077315183,25.2985,25.3617,25.2827,25.2827,26511.5308
2005-11-03 10:05:00,63.95,63.95,63.68,63.69,14592.481223877689,25.2787,25.2787,25.172,25.1759,14592.4812
2005-11-03 10:10:00,63.71,63.78,63.55,63.64,17043.126925597604,25.1838,25.2115,25.1206,25.1562,17043.1269
2005-11-03 10:15:00,63.64,63.69,63.59,63.62,34086.25385119521,25.1562,25.1759,25.1364,25.1483,34086.2539
2005-11-03 10:20:00,63.57,63.65,63.51,63.51,7240.544118717937,25.1285,25.1601,25.1048,25.1048,7240.5441
2005-11-03 10:25:00,63.51,63.58,63.34,63.38,13589.944345901358,25.1048,25.1325,25.0376,25.0534,13589.9443
2005-11-03 10:30:00,63.38,63.53,63.29,63.45,18157.056790015748,25.0534,25.1127,25.0178,25.0811,18157.0568
2005-11-03 10:35:00,63.44,63.5,63.33,63.45,18714.02172222482,25.0771,25.1008,25.0336,25.0811,18714.0217
2005-11-03 10:40:00,63.38,63.62,63.35,63.58,15706.41108829583,25.0534,25.1483,25.0415,25.1325,15706.4111
2005-11-03 10:45:00,63.55,63.58,63.35,63.54,18491.23574934119,25.1206,25.1325,25.0415,25.1166,18491.2357
2005-11-03 10:50:00,63.55,63.55,63.39,63.46,22835.562220571952,25.1206,25.1206,25.0574,25.085,22835.5622
2005-11-03 10:55:00,63.43,63.56,63.41,63.53,21276.06041038655,25.0732,25.1245,25.0653,25.1127,21276.0604
2005-11-03 11:00:00,63.52,63.62,63.42,63.46,18602.628735783004,25.1087,25.1483,25.0692,25.085,18602.6287
2005-11-03 11:05:00,63.46,63.59,63.4,63.41,16151.983034063089,25.085,25.1364,25.0613,25.0653,16151.983
2005-11-03 11:10:00,63.41,63.53,63.4,63.53,15038.053169644943,25.0653,25.1127,25.0613,25.1127,15038.0532
2005-11-03 11:15:00,63.53,63.59,63.42,63.43,25954.56584094276,25.1127,25.1364,25.0692,25.0732,25954.5658
2005-11-03 11:20:00,63.42,63.54,63.39,63.52,10025.368779763296,25.0692,25.1166,25.0574,25.1087,10025.3688
2005-11-03 11:25:00,63.53,63.65,63.49,63.58,7686.116064485194,25.1127,25.1601,25.0969,25.1325,7686.1161
2005-11-03 11:30:00,63.63,63.64,63.48,63.57,10582.33371197237,25.1522,25.1562,25.0929,25.1285,10582.3337
2005-11-03 11:35:00,63.56,63.65,63.55,63.55,21276.06041038655,25.1245,25.1601,25.1206,25.1206,21276.0604
2005-11-03 11:40:00,63.55,63.65,63.51,63.56,13589.944345901358,25.1206,25.1601,25.1048,25.1245,13589.9443
2005-11-03 11:45:00,63.56,63.57,63.52,63.53,7908.902037368823,25.1245,25.1285,25.1087,25.1127,7908.902
2005-11-03 11:50:00,63.55,63.69,63.55,63.63,6683.579186508864,25.1206,25.1759,25.1206,25.1522,6683.5792
2005-11-03 11:55:00,63.63,63.64,63.53,63.59,5235.470362765277,25.1522,25.1562,25.1127,25.1364,5235.4704
2005-11-03 12:00:00,63.55,63.57,63.5,63.5,5792.435294974349,25.1206,25.1285,25.1008,25.1008,5792.4353
2005-11-03 12:05:00,63.5,63.53,63.48,63.53,3119.003620370803,25.1008,25.1127,25.0929,25.1127,3119.0036
2005-11-03 12:10:00,63.53,63.63,63.46,63.5,6683.579186508864,25.1127,25.1522,25.085,25.1008,6683.5792
2005-11-03 12:15:00,63.51,63.59,63.42,63.55,10693.726698414182,25.1048,25.1364,25.0692,25.1206,10693.7267
2005-11-03 12:20:00,63.56,63.56,63.42,63.47,11584.870589948698,25.1245,25.1245,25.0692,25.089,11584.8706
2005-11-03 12:25:00,63.47,63.49,63.44,63.45,4901.291403439834,25.089,25.0969,25.0771,25.0811,4901.2914
2005-11-03 12:30:00,63.44,63.59,63.4,63.59,5681.042308532535,25.0771,25.1364,25.0613,25.1364,5681.0423
2005-11-03 12:35:00,63.61,63.61,63.46,63.49,5124.077376323463,25.1443,25.1443,25.085,25.0969,5124.0774
2005-11-03 12:40:00,63.5,63.63,63.46,63.63,6126.614254299792,25.1008,25.1522,25.085,25.1522,6126.6143
2005-11-03 12:45:00,63.63,63.68,63.59,63.68,3898.754525463504,25.1522,25.172,25.1364,25.172,3898.7545
2005-11-03 12:50:00,63.68,63.72,63.67,63.68,6238.007240741606,25.172,25.1878,25.168,25.172,6238.0072
2005-11-03 12:55:00,63.68,63.75,63.68,63.68,7686.116064485194,25.172,25.1997,25.172,25.172,7686.1161
2005-11-03 13:00:00,63.69,63.71,63.68,63.68,1782.2877830690304,25.1759,25.1838,25.172,25.172,1782.2878
2005-11-03 13:05:00,63.68,63.74,63.62,63.68,24506.45701719917,25.172,25.1957,25.1483,25.172,24506.457
2005-11-03 13:10:00,63.66,63.71,63.65,63.69,5569.6493220907205,25.1641,25.1838,25.1601,25.1759,5569.6493
2005-11-03 13:15:00,63.69,63.75,63.65,63.73,5124.077376323463,25.1759,25.1997,25.1601,25.1917,5124.0774
2005-11-03 13:20:00,63.73,63.77,63.73,63.75,9357.01086111241,25.1917,25.2076,25.1917,25.1997,9357.0109
2005-11-03 13:25:00,63.76,63.77,63.72,63.72,6015.221267857978,25.2036,25.2076,25.1878,25.1878,6015.2213
2005-11-03 13:30:00,63.72,63.72,63.64,63.64,3453.182579696246,25.1878,25.1878,25.1562,25.1562,3453.1826
2005-11-03 13:35:00,63.63,63.7,63.62,63.7,8465.866969577895,25.1522,25.1799,25.1483,25.1799,8465.867
2005-11-03 13:40:00,63.7,63.88,63.7,63.87,15372.232128970389,25.1799,25.251,25.1799,25.2471,15372.2321
2005-11-03 13:45:00,63.83,63.83,63.76,63.82,8020.295023810637,25.2313,25.2313,25.2036,25.2273,8020.295
2005-11-03 13:50:00,63.84,63.84,63.76,63.79,7129.151132276122,25.2352,25.2352,25.2036,25.2155,7129.1511
2005-11-03 13:55:00,63.79,63.86,63.78,63.86,5346.863349207091,25.2155,25.2431,25.2115,25.2431,5346.8633
2005-11-03 14:00:00,63.84,63.9,63.79,63.79,6349.400227183421,25.2352,25.2589,25.2155,25.2155,6349.4002
2005-11-03 14:05:00,63.79,63.83,63.77,63.81,7129.151132276122,25.2155,25.2313,25.2076,25.2234,7129.1511
2005-11-03 14:10:00,63.8,63.81,63.71,63.81,11139.29864418144,25.2194,25.2234,25.1838,25.2234,11139.2986
2005-11-03 14:15:00,63.79,63.79,63.66,63.66,11250.691630623254,25.2155,25.2155,25.1641,25.1641,11250.6916
2005-11-03 14:20:00,63.66,63.77,63.66,63.76,6906.365159392493,25.1641,25.2076,25.1641,25.2036,6906.3652
2005-11-03 14:25:00,63.73,63.77,63.65,63.7,21610.239369711995,25.1917,25.2076,25.1601,25.1799,21610.2394
2005-11-03 14:30:00,63.7,63.72,63.66,63.68,5792.435294974349,25.1799,25.1878,25.1641,25.172,5792.4353
2005-11-03 14:35:00,63.7,63.78,63.68,63.7,12476.014481483213,25.1799,25.2115,25.172,25.1799,12476.0145
2005-11-03 14:40:00,63.7,63.71,63.56,63.6,5792.435294974349,25.1799,25.1838,25.1245,25.1404,5792.4353
2005-11-03 14:45:00,63.59,63.69,63.59,63.63,26622.923759593643,25.1364,25.1759,25.1364,25.1522,26622.9238
2005-11-03 14:50:00,63.6,63.61,63.54,63.55,9357.01086111241,25.1404,25.1443,25.1166,25.1206,9357.0109
2005-11-03 14:55:00,63.54,63.54,63.47,63.48,10025.368779763296,25.1166,25.1166,25.089,25.0929,10025.3688
2005-11-03 15:00:00,63.5,63.56,63.32,63.38,32303.966068126178,25.1008,25.1245,25.0297,25.0534,32303.9661
2005-11-03 15:05:00,63.38,63.51,63.36,63.49,27402.674664686343,25.0534,25.1048,25.0455,25.0969,27402.6747
2005-11-03 15:10:00,63.45,63.46,63.31,63.36,19159.59366799208,25.0811,25.085,25.0257,25.0455,19159.5937
2005-11-03 15:15:00,63.39,63.39,63.32,63.36,9245.617874670595,25.0574,25.0574,25.0297,25.0455,9245.6179
2005-11-03 15:20:00,63.38,63.4,63.34,63.39,15038.053169644943,25.0534,25.0613,25.0376,25.0574,15038.0532
2005-11-03 15:25:00,63.38,63.44,63.34,63.44,29073.56946131356,25.0534,25.0771,25.0376,25.0771,29073.5695
2005-11-03 15:30:00,63.44,63.53,63.35,63.35,13478.551359459543,25.0771,25.1127,25.0415,25.0415,13478.5514
2005-11-03 15:35:00,63.36,63.42,63.33,63.33,20830.48846461929,25.0455,25.0692,25.0336,25.0336,20830.4885
2005-11-03 15:40:00,63.33,63.35,63.29,63.35,36982.47149868238,25.0336,25.0415,25.0178,25.0415,36982.4715
2005-11-03 15:45:00,63.36,63.38,63.28,63.29,21276.06041038655,25.0455,25.0534,25.0139,25.0178,21276.0604
2005-11-03 15:50:00,63.29,63.44,63.28,63.39,20830.48846461929,25.0178,25.0771,25.0139,25.0574,20830.4885
2005-11-03 15:55:00,63.38,63.43,63.33,63.43,24617.850003640982,25.0534,25.0732,25.0336,25.0732,24617.85
2005-11-04 09:30:00,63.6,63.65,63.39,63.47,19605.16561375933,25.1404,25.1601,25.0574,25.089,19605.1656
2005-11-04 09:35:00,63.41,63.42,63.04,63.41,10582.33371197237,25.0653,25.0692,24.919,25.0653,10582.3337
2005-11-04 09:40:00,63.32,63.58,63.31,63.58,8911.438915345152,25.0297,25.1325,25.0257,25.1325,8911.4389
2005-11-04 09:45:00,63.52,63.52,63.15,63.29,12030.442535715956,25.1087,25.1087,24.9625,25.0178,12030.4425
2005-11-04 09:50:00,63.28,63.29,63.05,63.1,16708.94796627216,25.0139,25.0178,24.923,24.9427,16708.948
2005-11-04 09:55:00,63.1,63.38,63.1,63.34,13255.765386575917,24.9427,25.0534,24.9427,25.0376,13255.7654
2005-11-04 10:00:00,63.34,63.34,63.24,63.3,18714.02172222482,25.0376,25.0376,24.9981,25.0218,18714.0217
2005-11-04 10:05:00,63.36,63.48,63.18,63.23,16708.94796627216,25.0455,25.0929,24.9743,24.9941,16708.948
2005-11-04 10:10:00,63.24,63.3,63.17,63.24,11250.691630623254,24.9981,25.0218,24.9704,24.9981,11250.6916
2005-11-04 10:15:00,63.24,63.27,63.19,63.2,6015.221267857978,24.9981,25.0099,24.9783,24.9822,6015.2213
2005-11-04 10:20:00,63.18,63.27,63.1,63.1,13924.1233052268,24.9743,25.0099,24.9427,24.9427,13924.1233
2005-11-04 10:25:00,63.12,63.21,63.06,63.1,12253.228508599585,24.9506,24.9862,24.9269,24.9427,12253.2285
2005-11-04 10:30:00,63.11,63.2,63.06,63.06,24840.63597652461,24.9467,24.9822,24.9269,24.9269,24840.636
2005-11-04 10:35:00,63.04,63.09,63.0,63.05,21164.66742394474,24.919,24.9388,24.9032,24.923,21164.6674
2005-11-04 10:40:00,63.06,63.06,62.91,62.91,6683.579186508864,24.9269,24.9269,24.8676,24.8676,6683.5792
2005-11-04 10:45:00,62.89,62.98,62.71,62.8,16820.340952713974,24.8597,24.8953,24.7886,24.8241,16820.341
2005-11-04 10:50:00,62.8,62.89,62.69,62.71,24729.2429900828,24.8241,24.8597,24.7806,24.7886,24729.243
2005-11-04 10:55:00,62.69,62.69,62.48,62.63,21833.02534259562,24.7806,24.7806,24.6976,24.7569,21833.0253
2005-11-04 11:00:00,62.63,62.84,62.6,62.61,39321.724213960486,24.7569,24.8399,24.7451,24.749,39321.7242
2005-11-04 11:05:00,62.63,62.84,62.63,62.76,22167.204301921065,24.7569,24.8399,24.7569,24.8083,22167.2043
2005-11-04 11:10:00,62.76,62.78,62.58,62.59,9022.831901786967,24.8083,24.8162,24.7372,24.7411,9022.8319
2005-11-04 11:15:00,62.62,62.69,62.62,62.63,6126.614254299792,24.753,24.7806,24.753,24.7569,6126.6143
2005-11-04 11:20:00,62.63,62.71,62.63,62.71,4678.505430556205,24.7569,24.7886,24.7569,24.7886,4678.5054
2005-11-04 11:25:00,62.71,62.82,62.71,62.82,20607.702491735665,24.7886,24.832,24.7886,24.832,20607.7025
2005-11-04 11:30:00,62.79,62.85,62.78,62.8,5458.256335648905,24.8202,24.8439,24.8162,24.8241,5458.2563
2005-11-04 11:35:00,62.81,62.85,62.76,62.85,8800.045928903339,24.8281,24.8439,24.8083,24.8439,8800.0459
2005-11-04 11:40:00,62.85,62.89,62.78,62.84,9468.403847554224,24.8439,24.8597,24.8162,24.8399,9468.4038
2005-11-04 11:45:00,62.81,63.11,62.81,63.09,12253.228508599585,24.8281,24.9467,24.8281,24.9388,12253.2285
2005-11-04 11:50:00,63.07,63.2,63.07,63.13,3564.575566138061,24.9309,24.9822,24.9309,24.9546,3564.5756
2005-11-04 11:55:00,63.14,63.36,63.09,63.12,16151.983034063089,24.9585,25.0455,24.9388,24.9506,16151.983
2005-11-04 12:00:00,63.13,63.13,63.02,63.09,11139.29864418144,24.9546,24.9546,24.9111,24.9388,11139.2986
2005-11-04 12:05:00,63.07,63.08,63.05,63.08,3675.968552579875,24.9309,24.9348,24.923,24.9348,3675.9686
2005-11-04 12:10:00,63.07,63.15,62.95,63.11,10025.368779763296,24.9309,24.9625,24.8834,24.9467,10025.3688
2005-11-04 12:15:00,63.09,63.09,62.9,62.91,11027.905657739626,24.9388,24.9388,24.8637,24.8676,11027.9057
2005-11-04 12:20:00,62.92,63.06,62.92,63.06,6015.221267857978,24.8716,24.9269,24.8716,24.9269,6015.2213
2005-11-04 12:25:00,63.06,63.09,63.06,63.06,4010.1475119053184,24.9269,24.9388,24.9269,24.9269,4010.1475
2005-11-04 12:30:00,63.05,63.13,63.05,63.12,10693.726698414182,24.923,24.9546,24.923,24.9506,10693.7267
2005-11-04 12:35:00,63.12,63.12,63.09,63.1,13924.1233052268,24.9506,24.9506,24.9388,24.9427,13924.1233
2005-11-04 12:40:00,63.1,63.1,62.88,62.89,36871.078512240565,24.9427,24.9427,24.8558,24.8597,36871.0785
2005-11-04 12:45:00,62.89,62.91,62.77,62.77,26511.53077315183,24.8597,24.8676,24.8123,24.8123,26511.5308
2005-11-04 12:50:00,62.77,62.86,62.77,62.83,42552.1208207731,24.8123,24.8478,24.8123,24.836,42552.1208
2005-11-04 12:55:00,62.8,62.85,62.8,62.81,10805.119684855998,24.8241,24.8439,24.8241,24.8281,10805.1197
2005-11-04 13:00:00,62.82,62.88,62.77,62.77,8020.295023810637,24.832,24.8558,24.8123,24.8123,8020.295
2005-11-04 13:05:00,62.78,62.8,62.71,62.77,16931.73393915579,24.8162,24.8241,24.7886,24.8123,16931.7339
2005-11-04 13:10:00,62.75,62.8,62.69,62.79,10916.51267129781,24.8044,24.8241,24.7806,24.8202,10916.5127
2005-11-04 13:15:00,62.77,62.84,62.77,62.79,7463.330091601565,24.8123,24.8399,24.8123,24.8202,7463.3301
2005-11-04 13:20:00,62.78,62.89,62.76,62.89,11027.905657739626,24.8162,24.8597,24.8083,24.8597,11027.9057
2005-11-04 13:25:00,62.91,63.07,62.91,63.06,8688.652942461524,24.8676,24.9309,24.8676,24.9269,8688.6529
2005-11-04 13:30:00,63.02,63.15,62.98,63.14,8020.295023810637,24.9111,24.9625,24.8953,24.9585,8020.295
2005-11-04 13:35:00,63.13,63.14,62.93,63.0,14035.516291668617,24.9546,24.9585,24.8755,24.9032,14035.5163
2005-11-04 13:40:00,63.0,63.02,62.93,63.02,6683.579186508864,24.9032,24.9111,24.8755,24.9111,6683.5792
2005-11-04 13:45:00,63.03,63.03,62.98,62.99,4567.11244411439,24.915,24.915,24.8953,24.8992,4567.1124
2005-11-04 13:50:00,62.99,63.07,62.99,63.07,3787.3615390216896,24.8992,24.9309,24.8992,24.9309,3787.3615
2005-11-04 13:55:00,63.07,63.08,62.98,62.98,10582.33371197237,24.9309,24.9348,24.8953,24.8953,10582.3337
2005-11-04 14:00:00,62.98,63.0,62.93,62.93,17488.69887136486,24.8953,24.9032,24.8755,24.8755,17488.6989
2005-11-04 14:05:00,62.93,63.02,62.9,63.02,9802.582806879667,24.8755,24.9111,24.8637,24.9111,9802.5828
2005-11-04 14:10:00,63.04,63.04,62.9,62.9,17265.912898481234,24.919,24.919,24.8637,24.8637,17265.9129
2005-11-04 14:15:00,62.91,63.11,62.91,63.03,18714.02172222482,24.8676,24.9467,24.8676,24.915,18714.0217
2005-11-04 14:20:00,63.02,63.22,63.02,63.04,18379.842762899378,24.9111,24.9902,24.9111,24.919,18379.8428
2005-11-04 14:25:00,63.04,63.14,63.04,63.07,8577.259956019709,24.919,24.9585,24.919,24.9309,8577.26
2005-11-04 14:30:00,63.07,63.1,62.99,63.06,19159.59366799208,24.9309,24.9427,24.8992,24.9269,19159.5937
2005-11-04 14:35:00,63.11,63.15,63.09,63.11,16820.340952713974,24.9467,24.9625,24.9388,24.9467,16820.341
2005-11-04 14:40:00,63.09,63.09,63.0,63.0,15706.41108829583,24.9388,24.9388,24.9032,24.9032,15706.4111
2005-11-04 14:45:00,63.01,63.01,62.95,62.96,9579.79683399604,24.9071,24.9071,24.8834,24.8874,9579.7968
2005-11-04 14:50:00,62.97,63.12,62.92,63.07,13812.730318784988,24.8913,24.9506,24.8716,24.9309,13812.7303
2005-11-04 14:55:00,63.06,63.13,62.98,63.05,13367.158373017728,24.9269,24.9546,24.8953,24.923,13367.1584
2005-11-04 15:00:00,63.07,63.07,62.96,62.98,6126.614254299792,24.9309,24.9309,24.8874,24.8953,6126.6143
2005-11-04 15:05:00,62.96,63.05,62.96,62.98,7463.330091601565,24.8874,24.923,24.8874,24.8953,7463.3301
2005-11-04 15:10:00,63.01,63.08,63.0,63.07,9022.831901786967,24.9071,24.9348,24.9032,24.9309,9022.8319
2005-11-04 15:15:00,63.05,63.07,62.99,63.01,10359.54773908874,24.923,24.9309,24.8992,24.9071,10359.5477
2005-11-04 15:20:00,63.07,63.09,63.04,63.07,22835.562220571952,24.9309,24.9388,24.919,24.9309,22835.5622
2005-11-04 15:25:00,63.09,63.12,63.07,63.12,12698.80045436684,24.9388,24.9506,24.9309,24.9506,12698.8005
2005-11-04 15:30:00,63.12,63.13,63.09,63.1,13478.551359459543,24.9506,24.9546,24.9388,24.9427,13478.5514
2005-11-04 15:35:00,63.08,63.15,63.08,63.11,6572.18620006705,24.9348,24.9625,24.9348,24.9467,6572.1862
2005-11-04 15:40:00,63.11,63.23,63.09,63.12,21721.63235615381,24.9467,24.9941,24.9388,24.9506,21721.6324
2005-11-04 15:45:00,63.09,63.15,63.08,63.15,34197.646837637025,24.9388,24.9625,24.9348,24.9625,34197.6468
2005-11-04 15:50:00,63.13,63.24,63.13,63.22,29964.71335284808,24.9546,24.9981,24.9546,24.9902,29964.7134
2005-11-04 15:55:00,63.22,63.22,63.15,63.21,31412.82217659166,24.9902,24.9902,24.9625,24.9862,31412.8222
2005-11-07 09:30:00,63.2,63.21,63.07,63.18,29630.53439352263,24.9822,24.9862,24.9309,24.9743,29630.5344
2005-11-07 09:35:00,63.19,63.49,63.19,63.42,16708.94796627216,24.9783,25.0969,24.9783,25.0692,16708.948
2005-11-07 09:40:00,63.33,63.65,63.28,63.45,11027.905657739626,25.0336,25.1601,25.0139,25.0811,11027.9057
2005-11-07 09:45:00,63.45,63.59,63.25,63.32,13144.3724001341,25.0811,25.1364,25.002,25.0297,13144.3724
2005-11-07 09:50:00,63.32,63.39,63.24,63.34,6794.972172950679,25.0297,25.0574,24.9981,25.0376,6794.9722
2005-11-07 09:55:00,63.39,63.62,63.39,63.58,9691.189820437854,25.0574,25.1483,25.0574,25.1325,9691.1898
2005-11-07 10:00:00,63.58,63.61,63.54,63.54,6126.614254299792,25.1325,25.1443,25.1166,25.1166,6126.6143
2005-11-07 10:05:00,63.58,63.72,63.54,63.68,11139.29864418144,25.1325,25.1878,25.1166,25.172,11139.2986
2005-11-07 10:10:00,63.72,63.83,63.43,63.53,13589.944345901358,25.1878,25.2313,25.0732,25.1127,13589.9443
2005-11-07 10:15:00,63.53,63.69,63.5,63.54,8800.045928903339,25.1127,25.1759,25.1008,25.1166,8800.0459
2005-11-07 10:20:00,63.54,63.6,63.39,63.45,14703.874210319502,25.1166,25.1404,25.0574,25.0811,14703.8742
2005-11-07 10:25:00,63.42,63.46,63.15,63.15,7797.509050927008,25.0692,25.085,24.9625,24.9625,7797.5091
2005-11-07 10:30:00,63.12,63.2,63.02,63.18,12030.442535715956,24.9506,24.9822,24.9111,24.9743,12030.4425
2005-11-07 10:35:00,63.21,63.25,63.12,63.12,12587.407467925028,24.9862,25.002,24.9506,24.9506,12587.4075
2005-11-07 10:40:00,63.11,63.21,63.09,63.21,20273.52353241022,24.9467,24.9862,24.9388,24.9862,20273.5235
2005-11-07 10:45:00,63.23,63.24,63.17,63.2,6126.614254299792,24.9941,24.9981,24.9704,24.9822,6126.6143
2005-11-07 10:50:00,63.24,63.42,63.24,63.42,6349.400227183421,24.9981,25.0692,24.9981,25.0692,6349.4002
2005-11-07 10:55:00,63.38,63.47,63.33,63.37,7908.902037368823,25.0534,25.089,25.0336,25.0494,7908.902
2005-11-07 11:00:00,63.36,63.4,63.13,63.15,11584.870589948698,25.0455,25.0613,24.9546,24.9625,11584.8706
2005-11-07 11:05:00,63.15,63.21,63.09,63.11,7240.544118717937,24.9625,24.9862,24.9388,24.9467,7240.5441
2005-11-07 11:10:00,63.12,63.13,63.0,63.06,6906.365159392493,24.9506,24.9546,24.9032,24.9269,6906.3652
2005-11-07 11:15:00,63.08,63.15,63.05,63.09,9913.975793321482,24.9348,24.9625,24.923,24.9388,9913.9758
2005-11-07 11:20:00,63.07,63.14,62.99,63.11,7797.509050927008,24.9309,24.9585,24.8992,24.9467,7797.5091
2005-11-07 11:25:00,63.12,63.29,63.11,63.24,13032.979413692285,24.9506,25.0178,24.9467,24.9981,13032.9794
2005-11-07 11:30:00,63.24,63.38,63.23,63.37,11473.477603506884,24.9981,25.0534,24.9941,25.0494,11473.4776
2005-11-07 11:35:00,63.41,63.42,63.34,63.39,6683.579186508864,25.0653,25.0692,25.0376,25.0574,6683.5792
2005-11-07 11:40:00,63.39,63.42,63.28,63.41,8577.259956019709,25.0574,25.0692,25.0139,25.0653,8577.26
2005-11-07 11:45:00,63.43,63.49,63.42,63.42,5124.077376323463,25.0732,25.0969,25.0692,25.0692,5124.0774
2005-11-07 11:50:00,63.47,63.56,63.47,63.56,4678.505430556205,25.089,25.1245,25.089,25.1245,4678.5054
2005-11-07 11:55:00,63.54,63.55,63.42,63.42,8688.652942461524,25.1166,25.1206,25.0692,25.0692,8688.6529
2005-11-07 12:00:00,63.44,63.52,63.43,63.52,6794.972172950679,25.0771,25.1087,25.0732,25.1087,6794.9722
2005-11-07 12:05:00,63.52,63.6,63.52,63.6,6349.400227183421,25.1087,25.1404,25.1087,25.1404,6349.4002
2005-11-07 12:10:00,63.6,63.64,63.57,63.58,17711.48484424849,25.1404,25.1562,25.1285,25.1325,17711.4848
2005-11-07 12:15:00,63.63,63.64,63.59,63.6,10582.33371197237,25.1522,25.1562,25.1364,25.1404,10582.3337
2005-11-07 12:20:00,63.6,63.6,63.57,63.58,8243.080996694265,25.1404,25.1404,25.1285,25.1325,8243.081
2005-11-07 12:25:00,63.59,63.6,63.54,63.55,3230.396606812618,25.1364,25.1404,25.1166,25.1206,3230.3966
2005-11-07 12:30:00,63.57,63.59,63.43,63.44,5012.684389881648,25.1285,25.1364,25.0732,25.0771,5012.6844
2005-11-07 12:35:00,63.43,63.43,63.36,63.36,7797.509050927008,25.0732,25.0732,25.0455,25.0455,7797.5091
2005-11-07 12:40:00,63.38,63.38,63.26,63.34,6572.18620006705,25.0534,25.0534,25.006,25.0376,6572.1862
2005-11-07 12:45:00,63.33,63.43,63.33,63.35,3898.754525463504,25.0336,25.0732,25.0336,25.0415,3898.7545
2005-11-07 12:50:00,63.4,63.45,63.38,63.42,4455.719457672576,25.0613,25.0811,25.0534,25.0692,4455.7195
2005-11-07 12:55:00,63.42,63.43,63.42,63.43,2227.859728836288,25.0692,25.0732,25.0692,25.0732,2227.8597
2005-11-07 13:00:00,63.43,63.48,63.41,63.48,6794.972172950679,25.0732,25.0929,25.0653,25.0929,6794.9722
2005-11-07 13:05:00,63.49,63.49,63.46,63.47,4901.291403439834,25.0969,25.0969,25.085,25.089,4901.2914
2005-11-07 13:10:00,63.42,63.47,63.42,63.47,7129.151132276122,25.0692,25.089,25.0692,25.089,7129.1511
2005-11-07 13:15:00,63.47,63.5,63.46,63.5,6572.18620006705,25.089,25.1008,25.085,25.1008,6572.1862
2005-11-07 13:20:00,63.5,63.6,63.5,63.59,6683.579186508864,25.1008,25.1404,25.1008,25.1364,6683.5792
2005-11-07 13:25:00,63.61,63.68,63.53,63.68,11250.691630623254,25.1443,25.172,25.1127,25.172,11250.6916
2005-11-07 13:30:00,63.68,63.68,63.47,63.48,8800.045928903339,25.172,25.172,25.089,25.0929,8800.0459
2005-11-07 13:35:00,63.49,63.49,63.41,63.44,6238.007240741606,25.0969,25.0969,25.0653,25.0771,6238.0072
2005-11-07 13:40:00,63.43,63.49,63.37,63.42,13367.158373017728,25.0732,25.0969,25.0494,25.0692,13367.1584
2005-11-07 13:45:00,63.41,63.43,63.37,63.37,5012.684389881648,25.0653,25.0732,25.0494,25.0494,5012.6844
2005-11-07 13:50:00,63.36,63.44,63.36,63.4,7129.151132276122,25.0455,25.0771,25.0455,25.0613,7129.1511
2005-11-07 13:55:00,63.39,63.39,63.32,63.32,4901.291403439834,25.0574,25.0574,25.0297,25.0297,4901.2914
2005-11-07 14:00:00,63.3,63.37,63.25,63.37,16486.16199338853,25.0218,25.0494,25.002,25.0494,16486.162
2005-11-07 14:05:00,63.37,63.47,63.33,63.47,9022.831901786967,25.0494,25.089,25.0336,25.089,9022.8319
2005-11-07 14:10:00,63.51,63.59,63.42,63.55,13367.158373017728,25.1048,25.1364,25.0692,25.1206,13367.1584
2005-11-07 14:15:00,63.54,63.58,63.5,63.57,3675.968552579875,25.1166,25.1325,25.1008,25.1285,3675.9686
2005-11-07 14:20:00,63.57,63.59,63.5,63.56,9579.79683399604,25.1285,25.1364,25.1008,25.1245,9579.7968
2005-11-07 14:25:00,63.56,63.61,63.54,63.58,7797.509050927008,25.1245,25.1443,25.1166,25.1325,7797.5091
2005-11-07 14:30:00,63.57,63.64,63.57,63.64,5012.684389881648,25.1285,25.1562,25.1285,25.1562,5012.6844
2005-11-07 14:35:00,63.62,63.64,63.58,63.64,9802.582806879667,25.1483,25.1562,25.1325,25.1562,9802.5828
2005-11-07 14:40:00,63.64,63.79,63.63,63.79,13924.1233052268,25.1562,25.2155,25.1522,25.2155,13924.1233
2005-11-07 14:45:00,63.79,63.8,63.75,63.75,15929.19706117946,25.2155,25.2194,25.1997,25.1997,15929.1971
2005-11-07 14:50:00,63.76,63.76,63.71,63.72,11250.691630623254,25.2036,25.2036,25.1838,25.1878,11250.6916
2005-11-07 14:55:00,63.72,63.73,63.59,63.63,20607.702491735665,25.1878,25.1917,25.1364,25.1522,20607.7025
2005-11-07 15:00:00,63.64,63.64,63.43,63.53,21164.66742394474,25.1562,25.1562,25.0732,25.1127,21164.6674
2005-11-07 15:05:00,63.53,63.59,63.44,63.49,24952.028962966426,25.1127,25.1364,25.0771,25.0969,24952.029
2005-11-07 15:10:00,63.49,63.5,63.38,63.42,16597.554979830347,25.0969,25.1008,25.0534,25.0692,16597.555
2005-11-07 15:15:00,63.42,63.51,63.36,63.4,14258.302264552243,25.0692,25.1048,25.0455,25.0613,14258.3023
2005-11-07 15:20:00,63.44,63.44,63.33,63.41,10359.54773908874,25.0771,25.0771,25.0336,25.0653,10359.5477
2005-11-07 15:25:00,63.39,63.39,63.29,63.32,13144.3724001341,25.0574,25.0574,25.0178,25.0297,13144.3724
2005-11-07 15:30:00,63.31,63.38,63.31,63.33,15149.446156086758,25.0257,25.0534,25.0257,25.0336,15149.4462
2005-11-07 15:35:00,63.35,63.37,63.32,63.35,6906.365159392493,25.0415,25.0494,25.0297,25.0415,6906.3652
2005-11-07 15:40:00,63.34,63.38,63.32,63.37,7351.937105159751,25.0376,25.0534,25.0297,25.0494,7351.9371
2005-11-07 15:45:00,63.39,63.44,63.36,63.39,19493.77262731752,25.0574,25.0771,25.0455,25.0574,19493.7726
2005-11-07 15:50:00,63.42,63.46,63.41,63.42,19493.77262731752,25.0692,25.085,25.0653,25.0692,19493.7726
2005-11-07 15:55:00,63.41,63.42,63.36,63.4,28071.03258333723,25.0653,25.0692,25.0455,25.0613,28071.0326
2005-11-08 09:30:00,63.03,63.03,62.66,62.67,25286.20792229187,24.915,24.915,24.7688,24.7727,25286.2079
2005-11-08 09:35:00,62.66,62.8,62.63,62.72,16040.590047621274,24.7688,24.8241,24.7569,24.7925,16040.59
2005-11-08 09:40:00,62.72,62.79,62.65,62.79,15706.41108829583,24.7925,24.8202,24.7648,24.8202,15706.4111
2005-11-08 09:45:00,62.79,62.79,62.64,62.75,9022.831901786967,24.8202,24.8202,24.7609,24.8044,9022.8319
2005-11-08 09:50:00,62.73,63.05,62.67,62.89,15038.053169644943,24.7965,24.923,24.7727,24.8597,15038.0532
2005-11-08 09:55:00,62.88,63.11,62.88,63.11,7797.509050927008,24.8558,24.9467,24.8558,24.9467,7797.5091
2005-11-08 10:00:00,63.12,63.13,63.01,63.02,14592.481223877689,24.9506,24.9546,24.9071,24.9111,14592.4812
2005-11-08 10:05:00,63.04,63.15,63.04,63.1,13924.1233052268,24.919,24.9625,24.919,24.9427,13924.1233
2005-11-08 10:10:00,63.07,63.14,63.02,63.14,11807.656562832326,24.9309,24.9585,24.9111,24.9585,11807.6566
2005-11-08 10:15:00,63.1,63.11,63.03,63.07,21164.66742394474,24.9427,24.9467,24.915,24.9309,21164.6674
2005-11-08 10:20:00,63.07,63.2,63.07,63.19,14481.088237435872,24.9309,24.9822,24.9309,24.9783,14481.0882
2005-11-08 10:25:00,63.18,63.35,63.17,63.33,13924.1233052268,24.9743,25.0415,24.9704,25.0336,13924.1233
2005-11-08 10:30:00,63.33,63.44,63.21,63.21,25731.77986805913,25.0336,25.0771,24.9862,24.9862,25731.7799
2005-11-08 10:35:00,63.22,63.23,63.11,63.11,10136.76176620511,24.9902,24.9941,24.9467,24.9467,10136.7618
2005-11-08 10:40:00,63.11,63.18,63.07,63.07,19939.34457308477,24.9467,24.9743,24.9309,24.9309,19939.3446
2005-11-08 10:45:00,63.07,63.08,63.01,63.07,7463.330091601565,24.9309,24.9348,24.9071,24.9309,7463.3301
2005-11-08 10:50:00,63.08,63.17,63.05,63.09,4901.291403439834,24.9348,24.9704,24.923,24.9388,4901.2914
2005-11-08 10:55:00,63.11,63.11,63.01,63.09,7797.509050927008,24.9467,24.9467,24.9071,24.9388,7797.5091
2005-11-08 11:00:00,63.07,63.22,63.04,63.16,21276.06041038655,24.9309,24.9902,24.919,24.9664,21276.0604
2005-11-08 11:05:00,63.15,63.25,63.08,63.17,8911.438915345152,24.9625,25.002,24.9348,24.9704,8911.4389
2005-11-08 11:10:00,63.15,63.18,62.97,63.06,13589.944345901358,24.9625,24.9743,24.8913,24.9269,13589.9443
2005-11-08 11:15:00,63.04,63.22,63.02,63.22,12810.193440808656,24.919,24.9902,24.9111,24.9902,12810.1934
2005-11-08 11:20:00,63.22,63.42,63.17,63.4,10693.726698414182,24.9902,25.0692,24.9704,25.0613,10693.7267
2005-11-08 11:25:00,63.4,63.42,63.36,63.37,5235.470362765277,25.0613,25.0692,25.0455,25.0494,5235.4704
2005-11-08 11:30:00,63.33,63.33,63.16,63.16,5346.863349207091,25.0336,25.0336,24.9664,24.9664,5346.8633
2005-11-08 11:35:00,63.13,63.17,63.06,63.07,4789.89841699802,24.9546,24.9704,24.9269,24.9309,4789.8984
2005-11-08 11:40:00,63.09,63.13,63.09,63.12,5012.684389881648,24.9388,24.9546,24.9388,24.9506,5012.6844
2005-11-08 11:45:00,63.13,63.34,63.13,63.34,8131.688010252452,24.9546,25.0376,24.9546,25.0376,8131.688
2005-11-08 11:50:00,63.34,63.39,63.18,63.26,19493.77262731752,25.0376,25.0574,24.9743,25.006,19493.7726
2005-11-08 11:55:00,63.24,63.39,63.24,63.37,13812.730318784988,24.9981,25.0574,24.9981,25.0494,13812.7303
2005-11-08 12:00:00,63.33,63.36,63.28,63.28,2450.645701719917,25.0336,25.0455,25.0139,25.0139,2450.6457
2005-11-08 12:05:00,63.3,63.3,63.18,63.23,4232.933484788948,25.0218,25.0218,24.9743,24.9941,4232.9335
2005-11-08 12:10:00,63.22,63.22,63.11,63.11,2896.2176474871744,24.9902,24.9902,24.9467,24.9467,2896.2176
2005-11-08 12:15:00,63.13,63.19,63.13,63.19,4121.540498347133,24.9546,24.9783,24.9546,24.9783,4121.5405
2005-11-08 12:20:00,63.18,63.18,63.14,63.18,5346.863349207091,24.9743,24.9743,24.9585,24.9743,5346.8633
2005-11-08 12:25:00,63.22,63.29,63.21,63.23,10025.368779763296,24.9902,25.0178,24.9862,24.9941,10025.3688
2005-11-08 12:30:00,63.23,63.27,63.23,63.27,2673.4316746035456,24.9941,25.0099,24.9941,25.0099,2673.4317
2005-11-08 12:35:00,63.26,63.26,63.16,63.2,17154.519912039417,25.006,25.006,24.9664,24.9822,17154.5199
2005-11-08 12:40:00,63.23,63.23,63.07,63.07,7129.151132276122,24.9941,24.9941,24.9309,24.9309,7129.1511
2005-11-08 12:45:00,63.07,63.1,63.05,63.09,9691.189820437854,24.9309,24.9427,24.923,24.9388,9691.1898
2005-11-08 12:50:00,63.08,63.08,62.97,62.97,6460.793213625236,24.9348,24.9348,24.8913,24.8913,6460.7932
2005-11-08 12:55:00,62.98,63.2,62.98,63.19,14481.088237435872,24.8953,24.9822,24.8953,24.9783,14481.0882
2005-11-08 13:00:00,63.19,63.2,63.09,63.15,9579.79683399604,24.9783,24.9822,24.9388,24.9625,9579.7968
2005-11-08 13:05:00,63.15,63.15,63.13,63.15,8354.47398313608,24.9625,24.9625,24.9546,24.9625,8354.474
2005-11-08 13:10:00,63.15,63.19,63.15,63.19,10136.76176620511,24.9625,24.9783,24.9625,24.9783,10136.7618
2005-11-08 13:15:00,63.18,63.2,63.11,63.12,11250.691630623254,24.9743,24.9822,24.9467,24.9506,11250.6916
2005-11-08 13:20:00,63.13,63.15,63.11,63.13,11919.04954927414,24.9546,24.9625,24.9467,24.9546,11919.0495
2005-11-08 13:25:00,63.14,63.25,63.14,63.24,9802.582806879667,24.9585,25.002,24.9585,24.9981,9802.5828
2005-11-08 13:30:00,63.24,63.24,63.19,63.19,3564.575566138061,24.9981,24.9981,24.9783,24.9783,3564.5756
2005-11-08 13:35:00,63.19,63.23,63.17,63.23,3675.968552579875,24.9783,24.9941,24.9704,24.9941,3675.9686
2005-11-08 13:40:00,63.24,63.24,63.19,63.19,2673.4316746035456,24.9981,24.9981,24.9783,24.9783,2673.4317
2005-11-08 13:45:00,63.23,63.29,63.23,63.26,4901.291403439834,24.9941,25.0178,24.9941,25.006,4901.2914
2005-11-08 13:50:00,63.27,63.27,63.17,63.24,5346.863349207091,25.0099,25.0099,24.9704,24.9981,5346.8633
2005-11-08 13:55:00,63.22,63.25,63.2,63.23,5681.042308532535,24.9902,25.002,24.9822,24.9941,5681.0423
2005-11-08 14:00:00,63.24,63.24,63.2,63.24,2784.82466104536,24.9981,24.9981,24.9822,24.9981,2784.8247
2005-11-08 14:05:00,63.22,63.26,63.2,63.2,6126.614254299792,24.9902,25.006,24.9822,24.9822,6126.6143
2005-11-08 14:10:00,63.25,63.28,63.23,63.27,6015.221267857978,25.002,25.0139,24.9941,25.0099,6015.2213
2005-11-08 14:15:00,63.29,63.29,63.26,63.26,2227.859728836288,25.0178,25.0178,25.006,25.006,2227.8597
2005-11-08 14:20:00,63.26,63.26,63.21,63.24,9134.22488822878,25.006,25.006,24.9862,24.9981,9134.2249
2005-11-08 14:25:00,63.24,63.36,63.2,63.36,19159.59366799208,24.9981,25.0455,24.9822,25.0455,19159.5937
2005-11-08 14:30:00,63.33,63.33,63.26,63.27,8020.295023810637,25.0336,25.0336,25.006,25.0099,8020.295
2005-11-08 14:35:00,63.24,63.33,63.24,63.33,4678.505430556205,24.9981,25.0336,24.9981,25.0336,4678.5054
2005-11-08 14:40:00,63.33,63.33,63.26,63.29,4901.291403439834,25.0336,25.0336,25.006,25.0178,4901.2914
2005-11-08 14:45:00,63.27,63.34,63.26,63.33,9134.22488822878,25.0099,25.0376,25.006,25.0336,9134.2249
2005-11-08 14:50:00,63.32,63.33,63.26,63.27,8465.866969577895,25.0297,25.0336,25.006,25.0099,8465.867
2005-11-08 14:55:00,63.27,63.29,63.24,63.26,11807.656562832326,25.0099,25.0178,24.9981,25.006,11807.6566
2005-11-08 15:00:00,63.27,63.36,63.27,63.35,11250.691630623254,25.0099,25.0455,25.0099,25.0415,11250.6916
2005-11-08 15:05:00,63.38,63.4,63.35,63.4,8688.652942461524,25.0534,25.0613,25.0415,25.0613,8688.6529
2005-11-08 15:10:00,63.4,63.5,63.38,63.44,13924.1233052268,25.0613,25.1008,25.0534,25.0771,13924.1233
2005-11-08 15:15:00,63.44,63.59,63.44,63.55,17934.270817132117,25.0771,25.1364,25.0771,25.1206,17934.2708
2005-11-08 15:20:00,63.55,63.61,63.49,63.61,14926.66018320313,25.1206,25.1443,25.0969,25.1443,14926.6602
2005-11-08 15:25:00,63.59,63.68,63.51,63.68,24506.45701719917,25.1364,25.172,25.1048,25.172,24506.457
2005-11-08 15:30:00,63.68,63.69,63.58,63.68,45002.76652249302,25.172,25.1759,25.1325,25.172,45002.7665
2005-11-08 15:35:00,63.67,63.68,63.63,63.68,13255.765386575917,25.168,25.172,25.1522,25.172,13255.7654
2005-11-08 15:40:00,63.66,63.7,63.62,63.66,19605.16561375933,25.1641,25.1799,25.1483,25.1641,19605.1656
2005-11-08 15:45:00,63.66,63.7,63.58,63.66,22724.16923413014,25.1641,25.1799,25.1325,25.1641,22724.1692
2005-11-08 15:50:00,63.68,63.7,63.62,63.64,27959.639596895417,25.172,25.1799,25.1483,25.1562,27959.6396
2005-11-08 15:55:00,63.63,63.65,63.56,63.6,28071.03258333723,25.1522,25.1601,25.1245,25.1404,28071.0326
2005-11-09 09:30:00,63.5,63.64,63.38,63.64,9579.79683399604,25.1008,25.1562,25.0534,25.1562,9579.7968
2005-11-09 09:35:00,63.65,63.74,63.48,63.5,7129.151132276122,25.1601,25.1957,25.0929,25.1008,7129.1511
2005-11-09 09:40:00,63.58,63.8,63.56,63.74,18379.842762899378,25.1325,25.2194,25.1245,25.1957,18379.8428
2005-11-09 09:45:00,63.75,63.94,63.75,63.92,12030.442535715956,25.1997,25.2748,25.1997,25.2669,12030.4425
2005-11-09 09:50:00,63.93,64.07,63.87,64.03,12476.014481483213,25.2708,25.3261,25.2471,25.3103,12476.0145
2005-11-09 09:55:00,63.96,64.15,63.96,64.05,12921.586427250471,25.2827,25.3578,25.2827,25.3182,12921.5864
2005-11-09 10:00:00,64.06,64.08,63.87,63.98,12364.6214950414,25.3222,25.3301,25.2471,25.2906,12364.6215
2005-11-09 10:05:00,63.98,64.0,63.93,63.97,16151.983034063089,25.2906,25.2985,25.2708,25.2866,16151.983
2005-11-09 10:10:00,63.97,64.08,63.97,64.08,3675.968552579875,25.2866,25.3301,25.2866,25.3301,3675.9686
2005-11-09 10:15:00,64.03,64.1,64.01,64.03,9691.189820437854,25.3103,25.338,25.3024,25.3103,9691.1898
2005-11-09 10:20:00,64.03,64.12,64.03,64.12,8354.47398313608,25.3103,25.3459,25.3103,25.3459,8354.474
2005-11-09 10:25:00,64.11,64.13,63.97,64.08,15929.19706117946,25.342,25.3499,25.2866,25.3301,15929.1971
2005-11-09 10:30:00,64.07,64.24,64.06,64.24,16040.590047621274,25.3261,25.3933,25.3222,25.3933,16040.59
2005-11-09 10:35:00,64.22,64.32,64.15,64.21,15149.446156086758,25.3854,25.425,25.3578,25.3815,15149.4462
2005-11-09 10:40:00,64.2,64.29,64.2,64.28,5681.042308532535,25.3775,25.4131,25.3775,25.4092,5681.0423
2005-11-09 10:45:00,64.29,64.36,64.23,64.23,14146.90927811043,25.4131,25.4408,25.3894,25.3894,14146.9093
2005-11-09 10:50:00,64.26,64.35,64.12,64.18,11139.29864418144,25.4013,25.4368,25.3459,25.3696,11139.2986
2005-11-09 10:55:00,64.18,64.2,64.14,64.16,8020.295023810637,25.3696,25.3775,25.3538,25.3617,8020.295
2005-11-09 11:00:00,64.17,64.2,64.12,64.12,7797.509050927008,25.3657,25.3775,25.3459,25.3459,7797.5091
2005-11-09 11:05:00,64.12,64.16,64.07,64.09,11250.691630623254,25.3459,25.3617,25.3261,25.3341,11250.6916
2005-11-09 11:10:00,64.09,64.12,64.01,64.12,17600.091857806678,25.3341,25.3459,25.3024,25.3459,17600.0919
2005-11-09 11:15:00,64.12,64.2,64.12,64.17,34754.611769846095,25.3459,25.3775,25.3459,25.3657,34754.6118
2005-11-09 11:20:00,64.16,64.21,64.14,64.16,4901.291403439834,25.3617,25.3815,25.3538,25.3617,4901.2914
2005-11-09 11:25:00,64.17,64.28,64.16,64.22,14592.481223877689,25.3657,25.4092,25.3617,25.3854,14592.4812
2005-11-09 11:30:00,64.22,64.3,64.22,64.25,4232.933484788948,25.3854,25.4171,25.3854,25.3973,4232.9335
2005-11-09 11:35:00,64.25,64.37,64.23,64.37,9022.831901786967,25.3973,25.4447,25.3894,25.4447,9022.8319
2005-11-09 11:40:00,64.35,64.36,64.29,64.36,11473.477603506884,25.4368,25.4408,25.4131,25.4408,11473.4776
2005-11-09 11:45:00,64.38,64.39,64.25,64.39,13589.944345901358,25.4487,25.4526,25.3973,25.4526,13589.9443
2005-11-09 11:50:00,64.35,64.41,64.34,64.35,7463.330091601565,25.4368,25.4605,25.4329,25.4368,7463.3301
2005-11-09 11:55:00,64.35,64.47,64.33,64.47,7574.723078043379,25.4368,25.4843,25.4289,25.4843,7574.7231
2005-11-09 12:00:00,64.47,64.47,64.39,64.45,12476.014481483213,25.4843,25.4843,25.4526,25.4764,12476.0145
2005-11-09 12:05:00,64.45,64.54,64.42,64.5,13701.337332343172,25.4764,25.5119,25.4645,25.4961,13701.3373
2005-11-09 12:10:00,64.55,64.56,64.49,64.52,15706.41108829583,25.5159,25.5198,25.4922,25.504,15706.4111
2005-11-09 12:15:00,64.52,64.64,64.5,64.63,15260.839142528574,25.504,25.5515,25.4961,25.5475,15260.8391
2005-11-09 12:20:00,64.63,64.85,64.61,64.84,21164.66742394474,25.5475,25.6345,25.5396,25.6305,21164.6674
2005-11-09 12:25:00,64.82,65.02,64.82,64.93,21498.846383270185,25.6226,25.7017,25.6226,25.6661,21498.8464
2005-11-09 12:30:00,64.92,64.95,64.87,64.89,9913.975793321482,25.6621,25.674,25.6424,25.6503,9913.9758
2005-11-09 12:35:00,64.88,64.91,64.83,64.91,11473.477603506884,25.6463,25.6582,25.6266,25.6582,11473.4776
2005-11-09 12:40:00,64.91,65.0,64.79,64.96,24283.67104431554,25.6582,25.6938,25.6108,25.678,24283.671
2005-11-09 12:45:00,64.96,65.17,64.89,65.14,23281.13416633921,25.678,25.761,25.6503,25.7491,23281.1342
2005-11-09 12:50:00,65.15,65.26,65.15,65.24,16486.16199338853,25.7531,25.7965,25.7531,25.7886,16486.162
2005-11-09 12:55:00,65.24,65.4,65.24,65.24,14815.267196761317,25.7886,25.8519,25.7886,25.7886,14815.2672
2005-11-09 13:00:00,65.2,65.27,65.04,65.06,16708.94796627216,25.7728,25.8005,25.7096,25.7175,16708.948
2005-11-09 13:05:00,65.06,65.14,65.0,65.0,11250.691630623254,25.7175,25.7491,25.6938,25.6938,11250.6916
2005-11-09 13:10:00,65.0,65.17,65.0,65.17,11027.905657739626,25.6938,25.761,25.6938,25.761,11027.9057
2005-11-09 13:15:00,65.17,65.22,65.09,65.12,10805.119684855998,25.761,25.7807,25.7293,25.7412,10805.1197
2005-11-09 13:20:00,65.12,65.2,65.06,65.15,15372.232128970389,25.7412,25.7728,25.7175,25.7531,15372.2321
2005-11-09 13:25:00,65.11,65.17,65.1,65.16,9579.79683399604,25.7372,25.761,25.7333,25.757,9579.7968
2005-11-09 13:30:00,65.17,65.26,65.17,65.26,8243.080996694265,25.761,25.7965,25.761,25.7965,8243.081
2005-11-09 13:35:00,65.23,65.34,65.22,65.34,15038.053169644943,25.7847,25.8282,25.7807,25.8282,15038.0532
2005-11-09 13:40:00,65.33,65.42,65.32,65.36,18714.02172222482,25.8242,25.8598,25.8203,25.8361,18714.0217
2005-11-09 13:45:00,65.36,65.42,65.34,65.36,11362.08461706507,25.8361,25.8598,25.8282,25.8361,11362.0846
2005-11-09 13:50:00,65.39,65.43,65.23,65.34,17934.270817132117,25.8479,25.8637,25.7847,25.8282,17934.2708
2005-11-09 13:55:00,65.35,65.4,65.3,65.36,17043.126925597604,25.8321,25.8519,25.8124,25.8361,17043.1269
2005-11-09 14:00:00,65.35,65.35,65.2,65.22,8800.045928903339,25.8321,25.8321,25.7728,25.7807,8800.0459
2005-11-09 14:05:00,65.21,65.26,65.13,65.17,15149.446156086758,25.7768,25.7965,25.7452,25.761,15149.4462
2005-11-09 14:10:00,65.16,65.17,65.09,65.17,11473.477603506884,25.757,25.761,25.7293,25.761,11473.4776
2005-11-09 14:15:00,65.17,65.17,65.05,65.09,14258.302264552243,25.761,25.761,25.7135,25.7293,14258.3023
2005-11-09 14:20:00,65.08,65.12,65.08,65.08,15483.625115412202,25.7254,25.7412,25.7254,25.7254,15483.6251
2005-11-09 14:25:00,65.07,65.14,65.03,65.11,12587.407467925028,25.7214,25.7491,25.7056,25.7372,12587.4075
2005-11-09 14:30:00,65.09,65.16,65.06,65.14,15817.804074737644,25.7293,25.757,25.7175,25.7491,15817.8041
2005-11-09 14:35:00,65.14,65.17,65.03,65.11,21387.453396828365,25.7491,25.761,25.7056,25.7372,21387.4534
2005-11-09 14:40:00,65.11,65.12,65.08,65.08,10470.940725530554,25.7372,25.7412,25.7254,25.7254,10470.9407
2005-11-09 14:45:00,65.08,65.11,65.03,65.03,14703.874210319502,25.7254,25.7372,25.7056,25.7056,14703.8742
2005-11-09 14:50:00,65.0,65.12,64.94,65.07,25954.56584094276,25.6938,25.7412,25.67,25.7214,25954.5658
2005-11-09 14:55:00,65.07,65.07,64.97,65.01,15260.839142528574,25.7214,25.7214,25.6819,25.6977,15260.8391
2005-11-09 15:00:00,65.03,65.04,64.91,64.92,11250.691630623254,25.7056,25.7096,25.6582,25.6621,11250.6916
2005-11-09 15:05:00,64.92,64.97,64.91,64.91,14703.874210319502,25.6621,25.6819,25.6582,25.6582,14703.8742
2005-11-09 15:10:00,64.91,64.96,64.84,64.96,7686.116064485194,25.6582,25.678,25.6305,25.678,7686.1161
2005-11-09 15:15:00,64.95,64.97,64.85,64.85,9579.79683399604,25.674,25.6819,25.6345,25.6345,9579.7968
2005-11-09 15:20:00,64.85,64.85,64.76,64.85,14481.088237435872,25.6345,25.6345,25.5989,25.6345,14481.0882
2005-11-09 15:25:00,64.82,64.83,64.69,64.69,18491.23574934119,25.6226,25.6266,25.5712,25.5712,18491.2357
2005-11-09 15:30:00,64.69,64.73,64.56,64.61,18825.414708666634,25.5712,25.587,25.5198,25.5396,18825.4147
2005-11-09 15:35:00,64.61,64.69,64.57,64.57,18602.628735783004,25.5396,25.5712,25.5238,25.5238,18602.6287
2005-11-09 15:40:00,64.56,64.59,64.54,64.56,18491.23574934119,25.5198,25.5317,25.5119,25.5198,18491.2357
2005-11-09 15:45:00,64.56,64.57,64.41,64.46,68172.50770239042,25.5198,25.5238,25.4605,25.4803,68172.5077
2005-11-09 15:50:00,64.45,64.47,64.44,64.47,26288.7448002682,25.4764,25.4843,25.4724,25.4843,26288.7448
2005-11-09 15:55:00,64.47,64.5,64.42,64.44,38764.759281751416,25.4843,25.4961,25.4645,25.4724,38764.7593
2005-11-10 09:30:00,65.08,65.12,64.93,65.0,42997.69276654037,25.7254,25.7412,25.6661,25.6938,42997.6928
2005-11-10 09:35:00,65.0,65.22,64.96,65.11,30187.499325731704,25.6938,25.7807,25.678,25.7372,30187.4993
2005-11-10 09:40:00,65.11,65.12,64.91,64.95,18268.44977645756,25.7372,25.7412,25.6582,25.674,18268.4498
2005-11-10 09:45:00,64.91,64.94,64.78,64.82,29519.141407080817,25.6582,25.67,25.6068,25.6226,29519.1414
2005-11-10 09:50:00,64.81,65.14,64.81,65.1,19382.379640875708,25.6187,25.7491,25.6187,25.7333,19382.3796
2005-11-10 09:55:00,65.1,65.1,65.0,65.08,12030.442535715956,25.7333,25.7333,25.6938,25.7254,12030.4425
2005-11-10 10:00:00,65.1,65.19,65.1,65.18,9802.582806879667,25.7333,25.7689,25.7333,25.7649,9802.5828
2005-11-10 10:05:00,65.18,65.19,64.99,65.11,15595.018101854015,25.7649,25.7689,25.6898,25.7372,15595.0181
2005-11-10 10:10:00,65.1,65.24,65.08,65.1,15038.053169644943,25.7333,25.7886,25.7254,25.7333,15038.0532
2005-11-10 10:15:00,65.08,65.08,64.95,65.05,21498.846383270185,25.7254,25.7254,25.674,25.7135,21498.8464
2005-11-10 10:20:00,65.05,65.08,65.0,65.08,14592.481223877689,25.7135,25.7254,25.6938,25.7254,14592.4812
2005-11-10 10:25:00,65.05,65.12,65.0,65.1,9913.975793321482,25.7135,25.7412,25.6938,25.7333,9913.9758
2005-11-10 10:30:00,65.1,65.17,65.1,65.15,22278.59728836288,25.7333,25.761,25.7333,25.7531,22278.5973
2005-11-10 10:35:00,65.16,65.29,65.13,65.28,25620.38688161732,25.757,25.8084,25.7452,25.8044,25620.3869
2005-11-10 10:40:00,65.29,65.33,65.26,65.26,27291.28167824453,25.8084,25.8242,25.7965,25.7965,27291.2817
2005-11-10 10:45:00,65.27,65.34,65.21,65.34,12141.83552215777,25.8005,25.8282,25.7768,25.8282,12141.8355
2005-11-10 10:50:00,65.33,65.38,65.22,65.27,17600.091857806678,25.8242,25.844,25.7807,25.8005,17600.0919
2005-11-10 10:55:00,65.26,65.43,65.26,65.37,18936.807695108448,25.7965,25.8637,25.7965,25.84,18936.8077
2005-11-10 11:00:00,65.38,65.52,65.38,65.43,36759.68552579876,25.844,25.8993,25.844,25.8637,36759.6855
2005-11-10 11:05:00,65.43,65.53,65.43,65.52,18825.414708666634,25.8637,25.9033,25.8637,25.8993,18825.4147
2005-11-10 11:10:00,65.51,65.55,65.47,65.47,21721.63235615381,25.8954,25.9112,25.8796,25.8796,21721.6324
2005-11-10 11:15:00,65.46,65.5,65.4,65.45,81428.27308896634,25.8756,25.8914,25.8519,25.8716,81428.2731
2005-11-10 11:20:00,65.45,65.57,65.41,65.56,15817.804074737644,25.8716,25.9191,25.8558,25.9151,15817.8041
2005-11-10 11:25:00,65.55,65.7,65.55,65.66,15372.232128970389,25.9112,25.9705,25.9112,25.9547,15372.2321
2005-11-10 11:30:00,65.66,65.76,65.58,65.66,13367.158373017728,25.9547,25.9942,25.923,25.9547,13367.1584
2005-11-10 11:35:00,65.66,65.79,65.62,65.75,37873.615390216895,25.9547,26.006,25.9388,25.9902,37873.6154
2005-11-10 11:40:00,65.75,65.79,65.67,65.79,15595.018101854015,25.9902,26.006,25.9586,26.006,15595.0181
2005-11-10 11:45:00,65.79,66.06,65.77,66.05,27291.28167824453,26.006,26.1128,25.9981,26.1088,27291.2817
2005-11-10 11:50:00,66.04,66.28,66.04,66.27,26288.7448002682,26.1049,26.1997,26.1049,26.1958,26288.7448
2005-11-10 11:55:00,66.28,66.57,66.24,66.48,35979.93462070605,26.1997,26.3144,26.1839,26.2788,35979.9346
2005-11-10 12:00:00,66.53,66.63,66.45,66.6,32081.180095242547,26.2986,26.3381,26.2669,26.3262,32081.1801
2005-11-10 12:05:00,66.6,66.75,66.59,66.75,25843.172854500943,26.3262,26.3855,26.3223,26.3855,25843.1729
2005-11-10 12:10:00,66.74,66.74,66.6,66.68,22501.38326124651,26.3816,26.3816,26.3262,26.3579,22501.3833
2005-11-10 12:15:00,66.66,66.79,66.63,66.67,26845.70973247728,26.3499,26.4013,26.3381,26.3539,26845.7097
2005-11-10 12:20:00,66.66,66.74,66.6,66.66,51017.987790351,26.3499,26.3816,26.3262,26.3499,51017.9878
2005-11-10 12:25:00,66.66,66.86,66.66,66.84,21053.27443750292,26.3499,26.429,26.3499,26.4211,21053.2744
2005-11-10 12:30:00,66.84,66.91,66.69,66.73,32192.573081684364,26.4211,26.4488,26.3618,26.3776,32192.5731
2005-11-10 12:35:00,66.73,66.78,66.64,66.66,39321.724213960486,26.3776,26.3974,26.342,26.3499,39321.7242
2005-11-10 12:40:00,66.66,66.66,66.58,66.61,12476.014481483213,26.3499,26.3499,26.3183,26.3302,12476.0145
2005-11-10 12:45:00,66.61,66.61,66.54,66.56,18602.628735783004,26.3302,26.3302,26.3025,26.3104,18602.6287
2005-11-10 12:50:00,66.56,66.56,66.49,66.54,17154.519912039417,26.3104,26.3104,26.2827,26.3025,17154.5199
2005-11-10 12:55:00,66.54,66.66,66.54,66.57,41215.40498347133,26.3025,26.3499,26.3025,26.3144,41215.405
2005-11-10 13:00:00,66.56,66.61,66.55,66.59,50906.59480390918,26.3104,26.3302,26.3065,26.3223,50906.5948
2005-11-10 13:05:00,66.59,66.68,66.52,66.68,63271.21629895058,26.3223,26.3579,26.2946,26.3579,63271.2163
2005-11-10 13:10:00,66.68,66.74,66.5,66.57,29073.56946131356,26.3579,26.3816,26.2867,26.3144,29073.5695
2005-11-10 13:15:00,66.6,66.61,66.56,66.6,17043.126925597604,26.3262,26.3302,26.3104,26.3262,17043.1269
2005-11-10 13:20:00,66.59,66.66,66.56,66.56,31078.643217266217,26.3223,26.3499,26.3104,26.3104,31078.6432
2005-11-10 13:25:00,66.56,66.56,66.51,66.51,12141.83552215777,26.3104,26.3104,26.2907,26.2907,12141.8355
2005-11-10 13:30:00,66.5,66.58,66.42,66.42,8688.652942461524,26.2867,26.3183,26.2551,26.2551,8688.6529
2005-11-10 13:35:00,66.4,66.54,66.4,66.5,26957.102718919086,26.2472,26.3025,26.2472,26.2867,26957.1027
2005-11-10 13:40:00,66.52,66.58,66.49,66.52,21387.453396828365,26.2946,26.3183,26.2827,26.2946,21387.4534
2005-11-10 13:45:00,66.52,66.56,66.5,66.53,17377.305884923047,26.2946,26.3104,26.2867,26.2986,17377.3059
2005-11-10 13:50:00,66.54,66.72,66.47,66.72,31969.78710880073,26.3025,26.3737,26.2748,26.3737,31969.7871
2005-11-10 13:55:00,66.76,66.76,66.61,66.68,18045.66380357393,26.3895,26.3895,26.3302,26.3579,18045.6638
2005-11-10 14:00:00,66.67,66.68,66.63,66.66,13701.337332343172,26.3539,26.3579,26.3381,26.3499,13701.3373
2005-11-10 14:05:00,66.66,66.66,66.58,66.62,20384.916518852035,26.3499,26.3499,26.3183,26.3341,20384.9165
2005-11-10 14:10:00,66.62,66.62,66.54,66.58,34420.43281052065,26.3341,26.3341,26.3025,26.3183,34420.4328
2005-11-10 14:15:00,66.59,66.61,66.5,66.52,18602.628735783004,26.3223,26.3302,26.2867,26.2946,18602.6287
2005-11-10 14:20:00,66.52,66.58,66.51,66.57,35534.3626749388,26.2946,26.3183,26.2907,26.3144,35534.3627
2005-11-10 14:25:00,66.57,66.57,66.5,66.53,39321.724213960486,26.3144,26.3144,26.2867,26.2986,39321.7242
2005-11-10 14:30:00,66.53,66.59,66.52,66.58,28962.176474871747,26.2986,26.3223,26.2946,26.3183,28962.1765
2005-11-10 14:35:00,66.58,66.65,66.57,66.61,48010.37715642201,26.3183,26.346,26.3144,26.3302,48010.3772
2005-11-10 14:40:00,66.6,66.67,66.58,66.66,34420.43281052065,26.3262,26.3539,26.3183,26.3499,34420.4328
2005-11-10 14:45:00,66.64,66.85,66.59,66.75,30633.07127149896,26.342,26.425,26.3223,26.3855,30633.0713
2005-11-10 14:50:00,66.75,66.76,66.64,66.76,40324.261091936816,26.3855,26.3895,26.342,26.3895,40324.2611
2005-11-10 14:55:00,66.76,66.89,66.75,66.89,36314.113580031495,26.3895,26.4409,26.3855,26.4409,36314.1136
2005-11-10 15:00:00,66.9,66.91,66.84,66.88,41883.76290212222,26.4448,26.4488,26.4211,26.4369,41883.7629
2005-11-10 15:05:00,66.88,66.88,66.79,66.82,24060.885071431912,26.4369,26.4369,26.4013,26.4132,24060.8851
2005-11-10 15:10:00,66.8,66.85,66.77,66.82,26734.316746035456,26.4053,26.425,26.3934,26.4132,26734.3167
2005-11-10 15:15:00,66.8,66.83,66.76,66.79,19048.200681550265,26.4053,26.4171,26.3895,26.4013,19048.2007
2005-11-10 15:20:00,66.78,66.82,66.75,66.75,20162.130545968408,26.3974,26.4132,26.3855,26.3855,20162.1305
2005-11-10 15:25:00,66.75,66.79,66.7,66.72,21164.66742394474,26.3855,26.4013,26.3658,26.3737,21164.6674
2005-11-10 15:30:00,66.72,66.75,66.68,66.7,32303.966068126178,26.3737,26.3855,26.3579,26.3658,32303.9661
2005-11-10 15:35:00,66.69,66.78,66.68,66.75,26622.923759593643,26.3618,26.3974,26.3579,26.3855,26622.9238
2005-11-10 15:40:00,66.75,66.86,66.75,66.85,41772.3699156804,26.3855,26.429,26.3855,26.425,41772.3699
2005-11-10 15:45:00,66.84,66.85,66.79,66.8,34977.39774272972,26.4211,26.425,26.4013,26.4053,34977.3977
2005-11-10 15:50:00,66.8,66.8,66.72,66.74,41549.58394279677,26.4053,26.4053,26.3737,26.3816,41549.5839
2005-11-10 15:55:00,66.73,66.74,66.66,66.67,43666.05068519124,26.3776,26.3816,26.3499,26.3539,43666.0507
2005-11-11 09:30:00,66.7,66.7,66.63,66.63,12587.407467925028,26.3658,26.3658,26.3381,26.3381,12587.4075
2005-11-11 09:35:00,66.66,66.97,66.61,66.77,18825.414708666634,26.3499,26.4725,26.3302,26.3934,18825.4147
2005-11-11 09:40:00,66.77,67.15,66.75,66.93,18379.842762899378,26.3934,26.5436,26.3855,26.4567,18379.8428
2005-11-11 09:45:00,66.93,66.96,66.84,66.89,12141.83552215777,26.4567,26.4685,26.4211,26.4409,12141.8355
2005-11-11 09:50:00,66.83,67.06,66.83,67.01,11473.477603506884,26.4171,26.5081,26.4171,26.4883,11473.4776
2005-11-11 09:55:00,66.96,67.17,66.96,67.16,31190.03620370804,26.4685,26.5515,26.4685,26.5476,31190.0362
2005-11-11 10:00:00,67.17,67.22,67.06,67.15,16597.554979830347,26.5515,26.5713,26.5081,26.5436,16597.555
2005-11-11 10:05:00,67.14,67.3,67.12,67.3,15149.446156086758,26.5397,26.6029,26.5318,26.6029,15149.4462
2005-11-11 10:10:00,67.28,67.51,67.23,67.44,25731.77986805913,26.595,26.6859,26.5753,26.6583,25731.7799
2005-11-11 10:15:00,67.41,67.5,67.26,67.28,13478.551359459543,26.6464,26.682,26.5871,26.595,13478.5514
2005-11-11 10:20:00,67.28,67.35,67.22,67.32,22501.38326124651,26.595,26.6227,26.5713,26.6108,22501.3833
2005-11-11 10:25:00,67.32,67.39,67.28,67.35,5235.470362765277,26.6108,26.6385,26.595,26.6227,5235.4704
2005-11-11 10:30:00,67.37,67.4,67.33,67.38,6683.579186508864,26.6306,26.6425,26.6148,26.6346,6683.5792
2005-11-11 10:35:00,67.37,67.37,67.1,67.14,16708.94796627216,26.6306,26.6306,26.5239,26.5397,16708.948
2005-11-11 10:40:00,67.14,67.17,67.06,67.06,12587.407467925028,26.5397,26.5515,26.5081,26.5081,12587.4075
2005-11-11 10:45:00,67.06,67.1,66.95,67.05,10582.33371197237,26.5081,26.5239,26.4646,26.5041,10582.3337
2005-11-11 10:50:00,67.05,67.11,67.01,67.02,11027.905657739626,26.5041,26.5278,26.4883,26.4922,11027.9057
2005-11-11 10:55:00,67.02,67.04,66.98,66.98,3119.003620370803,26.4922,26.5002,26.4764,26.4764,3119.0036
2005-11-11 11:00:00,66.99,67.02,66.93,67.0,12253.228508599585,26.4804,26.4922,26.4567,26.4843,12253.2285
2005-11-11 11:05:00,66.98,66.99,66.93,66.93,8465.866969577895,26.4764,26.4804,26.4567,26.4567,8465.867
2005-11-11 11:10:00,66.93,66.93,66.85,66.93,17265.912898481234,26.4567,26.4567,26.425,26.4567,17265.9129
2005-11-11 11:15:00,66.93,66.93,66.87,66.87,22278.59728836288,26.4567,26.4567,26.433,26.433,22278.5973
2005-11-11 11:20:00,66.88,66.93,66.88,66.91,29073.56946131356,26.4369,26.4567,26.4369,26.4488,29073.5695
2005-11-11 11:25:00,66.91,66.98,66.91,66.93,31858.39412235892,26.4488,26.4764,26.4488,26.4567,31858.3941
2005-11-11 11:30:00,66.93,66.96,66.88,66.89,16708.94796627216,26.4567,26.4685,26.4369,26.4409,16708.948
2005-11-11 11:35:00,66.88,66.9,66.84,66.88,9913.975793321482,26.4369,26.4448,26.4211,26.4369,9913.9758
2005-11-11 11:40:00,66.88,66.95,66.87,66.88,8577.259956019709,26.4369,26.4646,26.433,26.4369,8577.26
2005-11-11 11:45:00,66.88,66.91,66.88,66.88,13255.765386575917,26.4369,26.4488,26.4369,26.4369,13255.7654
2005-11-11 11:50:00,66.89,66.9,66.88,66.89,4455.719457672576,26.4409,26.4448,26.4369,26.4409,4455.7195
2005-11-11 11:55:00,66.89,67.01,66.89,67.01,6683.579186508864,26.4409,26.4883,26.4409,26.4883,6683.5792
2005-11-11 12:00:00,67.01,67.03,67.0,67.03,19270.98665443389,26.4883,26.4962,26.4843,26.4962,19270.9867
2005-11-11 12:05:00,67.03,67.03,67.01,67.03,8243.080996694265,26.4962,26.4962,26.4883,26.4962,8243.081
2005-11-11 12:10:00,67.03,67.03,66.95,66.99,12030.442535715956,26.4962,26.4962,26.4646,26.4804,12030.4425
2005-11-11 12:15:00,66.99,66.99,66.96,66.99,6126.614254299792,26.4804,26.4804,26.4685,26.4804,6126.6143
2005-11-11 12:20:00,66.99,66.99,66.92,66.93,6572.18620006705,26.4804,26.4804,26.4527,26.4567,6572.1862
2005-11-11 12:25:00,66.93,66.93,66.87,66.89,13812.730318784988,26.4567,26.4567,26.433,26.4409,13812.7303
2005-11-11 12:30:00,66.89,66.93,66.88,66.93,8465.866969577895,26.4409,26.4567,26.4369,26.4567,8465.867
2005-11-11 12:35:00,66.93,66.98,66.91,66.98,11807.656562832326,26.4567,26.4764,26.4488,26.4764,11807.6566
2005-11-11 12:40:00,66.99,67.01,66.98,66.98,28739.39050198812,26.4804,26.4883,26.4764,26.4764,28739.3905
2005-11-11 12:45:00,66.98,66.99,66.95,66.95,7686.116064485194,26.4764,26.4804,26.4646,26.4646,7686.1161
2005-11-11 12:50:00,66.95,66.95,66.93,66.94,6906.365159392493,26.4646,26.4646,26.4567,26.4606,6906.3652
2005-11-11 12:55:00,66.94,66.97,66.88,66.88,19159.59366799208,26.4606,26.4725,26.4369,26.4369,19159.5937
2005-11-11 13:00:00,66.89,66.92,66.86,66.89,4121.540498347133,26.4409,26.4527,26.429,26.4409,4121.5405
2005-11-11 13:05:00,66.91,66.93,66.84,66.89,42217.94186144766,26.4488,26.4567,26.4211,26.4409,42217.9419
2005-11-11 13:10:00,66.89,66.93,66.89,66.93,4344.326471230762,26.4409,26.4567,26.4409,26.4567,4344.3265
2005-11-11 13:15:00,66.93,66.94,66.88,66.9,20830.48846461929,26.4567,26.4606,26.4369,26.4448,20830.4885
2005-11-11 13:20:00,66.9,66.9,66.86,66.86,9245.617874670595,26.4448,26.4448,26.429,26.429,9245.6179
2005-11-11 13:25:00,66.91,66.93,66.88,66.92,12587.407467925028,26.4488,26.4567,26.4369,26.4527,12587.4075
2005-11-11 13:30:00,66.87,66.87,66.84,66.86,7129.151132276122,26.433,26.433,26.4211,26.429,7129.1511
2005-11-11 13:35:00,66.85,66.85,66.82,66.84,26622.923759593643,26.425,26.425,26.4132,26.4211,26622.9238
2005-11-11 13:40:00,66.84,66.84,66.83,66.83,3675.968552579875,26.4211,26.4211,26.4171,26.4171,3675.9686
2005-11-11 13:45:00,66.83,66.83,66.76,66.76,7351.937105159751,26.4171,26.4171,26.3895,26.3895,7351.9371
2005-11-11 13:50:00,66.77,66.77,66.72,66.74,14481.088237435872,26.3934,26.3934,26.3737,26.3816,14481.0882
2005-11-11 13:55:00,66.73,66.73,66.65,66.66,8688.652942461524,26.3776,26.3776,26.346,26.3499,8688.6529
2005-11-11 14:00:00,66.64,66.73,66.64,66.7,16597.554979830347,26.342,26.3776,26.342,26.3658,16597.555
2005-11-11 14:05:00,66.69,66.74,66.68,66.74,10359.54773908874,26.3618,26.3816,26.3579,26.3816,10359.5477
2005-11-11 14:10:00,66.74,66.78,66.7,66.71,5346.863349207091,26.3816,26.3974,26.3658,26.3697,5346.8633
2005-11-11 14:15:00,66.71,66.72,66.66,66.66,8131.688010252452,26.3697,26.3737,26.3499,26.3499,8131.688
2005-11-11 14:20:00,66.66,66.66,66.65,66.66,7351.937105159751,26.3499,26.3499,26.346,26.3499,7351.9371
2005-11-11 14:25:00,66.66,66.77,66.65,66.77,8465.866969577895,26.3499,26.3934,26.346,26.3934,8465.867
2005-11-11 14:30:00,66.79,66.84,66.71,66.73,8577.259956019709,26.4013,26.4211,26.3697,26.3776,8577.26
2005-11-11 14:35:00,66.73,66.81,66.73,66.81,11696.263576390513,26.3776,26.4092,26.3776,26.4092,11696.2636
2005-11-11 14:40:00,66.83,66.83,66.68,66.68,8911.438915345152,26.4171,26.4171,26.3579,26.3579,8911.4389
2005-11-11 14:45:00,66.7,66.75,66.68,66.72,8688.652942461524,26.3658,26.3855,26.3579,26.3737,8688.6529
2005-11-11 14:50:00,66.71,66.75,66.67,66.73,10470.940725530554,26.3697,26.3855,26.3539,26.3776,10470.9407
2005-11-11 14:55:00,66.73,66.8,66.73,66.74,6572.18620006705,26.3776,26.4053,26.3776,26.3816,6572.1862
2005-11-11 15:00:00,66.74,66.88,66.73,66.88,12364.6214950414,26.3816,26.4369,26.3776,26.4369,12364.6215
2005-11-11 15:05:00,66.86,66.9,66.83,66.88,22501.38326124651,26.429,26.4448,26.4171,26.4369,22501.3833
2005-11-11 15:10:00,66.88,67.01,66.88,66.99,23949.49208499009,26.4369,26.4883,26.4369,26.4804,23949.4921
2005-11-11 15:15:00,66.97,67.08,66.97,67.07,24617.850003640982,26.4725,26.516,26.4725,26.512,24617.85
2005-11-11 15:20:00,67.06,67.27,67.05,67.27,43443.26471230762,26.5081,26.5911,26.5041,26.5911,43443.2647
2005-11-11 15:25:00,67.28,67.46,67.28,67.46,40769.83303770407,26.595,26.6662,26.595,26.6662,40769.833
2005-11-11 15:30:00,67.46,67.61,67.43,67.61,30076.10633928989,26.6662,26.7255,26.6543,26.7255,30076.1063
2005-11-11 15:35:00,67.64,67.91,67.64,67.81,49458.4859801656,26.7373,26.8441,26.7373,26.8045,49458.486
2005-11-11 15:40:00,67.81,68.0,67.81,67.91,39767.29615972774,26.8045,26.8796,26.8045,26.8441,39767.2962
2005-11-11 15:45:00,67.91,67.93,67.83,67.91,90116.92603142784,26.8441,26.852,26.8124,26.8441,90116.926
2005-11-11 15:50:00,67.89,67.98,67.87,67.91,49681.271953049225,26.8361,26.8717,26.8282,26.8441,49681.272
2005-11-11 15:55:00,67.92,67.97,67.91,67.96,89782.74707210241,26.848,26.8678,26.8441,26.8638,89782.7471
2005-11-14 09:30:00,67.55,67.6,67.41,67.49,22946.95520701377,26.952,26.9719,26.8961,26.928,22946.9552
2005-11-14 09:35:00,67.52,67.76,67.48,67.62,17377.305884923047,26.94,27.0358,26.924,26.9799,17377.3059
2005-11-14 09:40:00,67.65,67.65,67.42,67.43,19048.200681550265,26.9919,26.9919,26.9001,26.9041,19048.2007
2005-11-14 09:45:00,67.5,67.58,67.44,67.56,13589.944345901358,26.932,26.9639,26.9081,26.956,13589.9443
2005-11-14 09:50:00,67.55,67.6,67.34,67.4,15929.19706117946,26.952,26.9719,26.8682,26.8921,15929.1971
2005-11-14 09:55:00,67.4,67.56,67.33,67.48,13589.944345901358,26.8921,26.956,26.8642,26.924,13589.9443
2005-11-14 10:00:00,67.5,67.56,67.46,67.47,16708.94796627216,26.932,26.956,26.9161,26.92,16708.948
2005-11-14 10:05:00,67.56,67.61,67.44,67.45,10136.76176620511,26.956,26.9759,26.9081,26.9121,10136.7618
2005-11-14 10:10:00,67.44,67.58,67.44,67.53,11027.905657739626,26.9081,26.9639,26.9081,26.944,11027.9057
2005-11-14 10:15:00,67.54,67.63,67.52,67.62,8577.259956019709,26.948,26.9839,26.94,26.9799,8577.26
2005-11-14 10:20:00,67.61,67.8,67.61,67.7,12364.6214950414,26.9759,27.0517,26.9759,27.0118,12364.6215
2005-11-14 10:25:00,67.65,67.77,67.63,67.71,11027.905657739626,26.9919,27.0397,26.9839,27.0158,11027.9057
2005-11-14 10:30:00,67.7,67.78,67.66,67.74,24506.45701719917,27.0118,27.0437,26.9959,27.0278,24506.457
2005-11-14 10:35:00,67.78,67.78,67.65,67.69,11807.656562832326,27.0437,27.0437,26.9919,27.0078,11807.6566
2005-11-14 10:40:00,67.72,67.78,67.72,67.78,15483.625115412202,27.0198,27.0437,27.0198,27.0437,15483.6251
2005-11-14 10:45:00,67.76,67.81,67.74,67.75,15149.446156086758,27.0358,27.0557,27.0278,27.0318,15149.4462
2005-11-14 10:50:00,67.75,67.75,67.61,67.61,10693.726698414182,27.0318,27.0318,26.9759,26.9759,10693.7267
2005-11-14 10:55:00,67.62,67.67,67.56,67.63,20830.48846461929,26.9799,26.9998,26.956,26.9839,20830.4885
2005-11-14 11:00:00,67.62,67.67,67.56,67.63,20830.48846461929,26.9799,26.9998,26.956,26.9839,20830.4885
2005-11-14 11:05:00,67.63,67.64,67.57,67.58,10470.940725530554,26.9839,26.9879,26.9599,26.9639,10470.9407
2005-11-14 11:10:00,67.58,67.6,67.54,67.54,21721.63235615381,26.9639,26.9719,26.948,26.948,21721.6324
2005-11-14 11:15:00,67.54,67.57,67.49,67.54,17711.48484424849,26.948,26.9599,26.928,26.948,17711.4848
2005-11-14 11:20:00,67.57,67.57,67.42,67.42,18714.02172222482,26.9599,26.9599,26.9001,26.9001,18714.0217
2005-11-14 11:25:00,67.42,67.44,67.26,67.27,23169.741179897395,26.9001,26.9081,26.8363,26.8403,23169.7412
2005-11-14 11:30:00,67.29,67.3,67.26,67.28,9579.79683399604,26.8482,26.8522,26.8363,26.8442,9579.7968
2005-11-14 11:35:00,67.3,67.34,67.28,67.31,13701.337332343172,26.8522,26.8682,26.8442,26.8562,13701.3373
2005-11-14 11:40:00,67.31,67.31,67.26,67.28,15149.446156086758,26.8562,26.8562,26.8363,26.8442,15149.4462
2005-11-14 11:45:00,67.28,67.31,67.28,67.29,19270.98665443389,26.8442,26.8562,26.8442,26.8482,19270.9867
2005-11-14 11:50:00,67.31,67.37,67.28,67.28,30410.28529861533,26.8562,26.8802,26.8442,26.8442,30410.2853
2005-11-14 11:55:00,67.28,67.33,67.24,67.29,23726.70611210647,26.8442,26.8642,26.8283,26.8482,23726.7061
2005-11-14 12:00:00,67.3,67.35,67.29,67.32,38096.40136310053,26.8522,26.8722,26.8482,26.8602,38096.4014
2005-11-14 12:05:00,67.33,67.34,67.27,67.27,23838.09909854828,26.8642,26.8682,26.8403,26.8403,23838.0991
2005-11-14 12:10:00,67.25,67.33,67.25,67.28,27179.88869180272,26.8323,26.8642,26.8323,26.8442,27179.8887
2005-11-14 12:15:00,67.28,67.29,67.25,67.29,38096.40136310053,26.8442,26.8482,26.8323,26.8482,38096.4014
2005-11-14 12:20:00,67.29,67.32,67.25,67.25,22946.95520701377,26.8482,26.8602,26.8323,26.8323,22946.9552
2005-11-14 12:25:00,67.28,67.31,67.24,67.3,13032.979413692285,26.8442,26.8562,26.8283,26.8522,13032.9794
2005-11-14 12:30:00,67.29,67.29,67.24,67.25,12141.83552215777,26.8482,26.8482,26.8283,26.8323,12141.8355
2005-11-14 12:35:00,67.25,67.3,67.22,67.25,15817.804074737644,26.8323,26.8522,26.8203,26.8323,15817.8041
2005-11-14 12:40:00,67.25,67.28,67.23,67.24,13478.551359459543,26.8323,26.8442,26.8243,26.8283,13478.5514
2005-11-14 12:45:00,67.25,67.26,67.21,67.23,14258.302264552243,26.8323,26.8363,26.8163,26.8243,14258.3023
2005-11-14 12:50:00,67.23,67.24,67.15,67.24,18157.056790015748,26.8243,26.8283,26.7924,26.8283,18157.0568
2005-11-14 12:55:00,67.22,67.22,67.14,67.15,12587.407467925028,26.8203,26.8203,26.7884,26.7924,12587.4075
2005-11-14 13:00:00,67.16,67.16,67.1,67.1,8020.295023810637,26.7964,26.7964,26.7724,26.7724,8020.295
2005-11-14 13:05:00,67.07,67.15,67.07,67.09,12587.407467925028,26.7605,26.7924,26.7605,26.7684,12587.4075
2005-11-14 13:10:00,67.08,67.18,67.07,67.18,15038.053169644943,26.7644,26.8043,26.7605,26.8043,15038.0532
2005-11-14 13:15:00,67.15,67.21,67.15,67.16,9802.582806879667,26.7924,26.8163,26.7924,26.7964,9802.5828
2005-11-14 13:20:00,67.15,67.15,67.01,67.07,9579.79683399604,26.7924,26.7924,26.7365,26.7605,9579.7968
2005-11-14 13:25:00,67.02,67.1,67.02,67.09,16486.16199338853,26.7405,26.7724,26.7405,26.7684,16486.162
2005-11-14 13:30:00,67.1,67.1,67.01,67.03,9579.79683399604,26.7724,26.7724,26.7365,26.7445,9579.7968
2005-11-14 13:35:00,67.01,67.05,67.01,67.01,12921.586427250471,26.7365,26.7525,26.7365,26.7365,12921.5864
2005-11-14 13:40:00,67.02,67.06,67.01,67.01,7017.758145834308,26.7405,26.7565,26.7365,26.7365,7017.7581
2005-11-14 13:45:00,67.03,67.03,66.98,66.99,13812.730318784988,26.7445,26.7445,26.7245,26.7285,13812.7303
2005-11-14 13:50:00,66.98,66.98,66.94,66.95,7129.151132276122,26.7245,26.7245,26.7086,26.7126,7129.1511
2005-11-14 13:55:00,66.95,67.06,66.93,67.06,21164.66742394474,26.7126,26.7565,26.7046,26.7565,21164.6674
2005-11-14 14:00:00,67.04,67.09,67.04,67.06,7797.509050927008,26.7485,26.7684,26.7485,26.7565,7797.5091
2005-11-14 14:05:00,67.06,67.09,67.05,67.07,12364.6214950414,26.7565,26.7684,26.7525,26.7605,12364.6215
2005-11-14 14:10:00,67.06,67.06,67.01,67.02,13701.337332343172,26.7565,26.7565,26.7365,26.7405,13701.3373
2005-11-14 14:15:00,67.03,67.04,67.0,67.01,4121.540498347133,26.7445,26.7485,26.7325,26.7365,4121.5405
2005-11-14 14:20:00,67.01,67.02,66.99,66.99,7797.509050927008,26.7365,26.7405,26.7285,26.7285,7797.5091
2005-11-14 14:25:00,66.99,67.01,66.99,67.01,5569.6493220907205,26.7285,26.7365,26.7285,26.7365,5569.6493
2005-11-14 14:30:00,67.0,67.04,67.0,67.04,6015.221267857978,26.7325,26.7485,26.7325,26.7485,6015.2213
2005-11-14 14:35:00,67.04,67.1,67.03,67.03,16263.376020504904,26.7485,26.7724,26.7445,26.7445,16263.376
2005-11-14 14:40:00,67.04,67.08,67.01,67.01,8688.652942461524,26.7485,26.7644,26.7365,26.7365,8688.6529
2005-11-14 14:45:00,67.01,67.01,66.97,67.0,8354.47398313608,26.7365,26.7365,26.7206,26.7325,8354.474
2005-11-14 14:50:00,67.0,67.03,66.98,67.02,7240.544118717937,26.7325,26.7445,26.7245,26.7405,7240.5441
2005-11-14 14:55:00,67.01,67.01,66.95,66.99,8354.47398313608,26.7365,26.7365,26.7126,26.7285,8354.474
2005-11-14 15:00:00,67.0,67.02,66.96,67.02,7797.509050927008,26.7325,26.7405,26.7166,26.7405,7797.5091
2005-11-14 15:05:00,67.02,67.05,66.98,66.99,19159.59366799208,26.7405,26.7525,26.7245,26.7285,19159.5937
2005-11-14 15:10:00,66.99,67.0,66.92,66.94,8131.688010252452,26.7285,26.7325,26.7006,26.7086,8131.688
2005-11-14 15:15:00,66.94,66.96,66.93,66.96,9913.975793321482,26.7086,26.7166,26.7046,26.7166,9913.9758
2005-11-14 15:20:00,66.96,67.01,66.95,67.0,10693.726698414182,26.7166,26.7365,26.7126,26.7325,10693.7267
2005-11-14 15:25:00,66.99,67.0,66.93,66.96,6460.793213625236,26.7285,26.7325,26.7046,26.7166,6460.7932
2005-11-14 15:30:00,66.95,67.09,66.94,67.04,12253.228508599585,26.7126,26.7684,26.7086,26.7485,12253.2285
2005-11-14 15:35:00,67.07,67.07,67.0,67.03,11362.08461706507,26.7605,26.7605,26.7325,26.7445,11362.0846
2005-11-14 15:40:00,67.04,67.04,66.97,66.98,11807.656562832326,26.7485,26.7485,26.7206,26.7245,11807.6566
2005-11-14 15:45:00,66.97,67.01,66.95,67.01,25731.77986805913,26.7206,26.7365,26.7126,26.7365,25731.7799
2005-11-14 15:50:00,67.01,67.03,66.95,67.01,26288.7448002682,26.7365,26.7445,26.7126,26.7365,26288.7448
2005-11-14 15:55:00,67.01,67.08,67.01,67.06,33752.074891869765,26.7365,26.7644,26.7365,26.7565,33752.0749
2005-11-15 09:30:00,66.93,67.15,66.88,66.93,11250.691630623254,26.7046,26.7924,26.6846,26.7046,11250.6916
2005-11-15 09:35:00,66.97,67.06,66.85,66.93,9802.582806879667,26.7206,26.7565,26.6727,26.7046,9802.5828
2005-11-15 09:40:00,66.92,67.01,66.89,66.96,10805.119684855998,26.7006,26.7365,26.6886,26.7166,10805.1197
2005-11-15 09:45:00,66.96,67.13,66.95,67.08,18157.056790015748,26.7166,26.7844,26.7126,26.7644,18157.0568
2005-11-15 09:50:00,67.06,67.19,66.98,67.19,13701.337332343172,26.7565,26.8083,26.7245,26.8083,13701.3373
2005-11-15 09:55:00,67.18,67.19,66.98,67.09,10805.119684855998,26.8043,26.8083,26.7245,26.7684,10805.1197
2005-11-15 10:00:00,67.07,67.14,66.97,67.01,16708.94796627216,26.7605,26.7884,26.7206,26.7365,16708.948
2005-11-15 10:05:00,67.01,67.09,67.01,67.03,8800.045928903339,26.7365,26.7684,26.7365,26.7445,8800.0459
2005-11-15 10:10:00,67.05,67.09,66.97,67.01,9468.403847554224,26.7525,26.7684,26.7206,26.7365,9468.4038
2005-11-15 10:15:00,67.0,67.01,66.95,67.01,8800.045928903339,26.7325,26.7365,26.7126,26.7365,8800.0459
2005-11-15 10:20:00,67.01,67.05,66.93,66.95,16040.590047621274,26.7365,26.7525,26.7046,26.7126,16040.59
2005-11-15 10:25:00,66.95,67.05,66.95,67.01,6572.18620006705,26.7126,26.7525,26.7126,26.7365,6572.1862
2005-11-15 10:30:00,66.99,67.04,66.91,67.04,15706.41108829583,26.7285,26.7485,26.6966,26.7485,15706.4111
2005-11-15 10:35:00,67.04,67.05,66.93,66.96,10248.154752646926,26.7485,26.7525,26.7046,26.7166,10248.1548
2005-11-15 10:40:00,66.96,66.99,66.94,66.98,7463.330091601565,26.7166,26.7285,26.7086,26.7245,7463.3301
2005-11-15 10:45:00,66.98,67.08,66.96,67.03,20830.48846461929,26.7245,26.7644,26.7166,26.7445,20830.4885
2005-11-15 10:50:00,67.01,67.1,67.01,67.05,9134.22488822878,26.7365,26.7724,26.7365,26.7525,9134.2249
2005-11-15 10:55:00,67.04,67.08,66.99,66.99,9134.22488822878,26.7485,26.7644,26.7285,26.7285,9134.2249
2005-11-15 11:00:00,66.98,67.02,66.97,67.01,15706.41108829583,26.7245,26.7405,26.7206,26.7365,15706.4111
2005-11-15 11:05:00,67.01,67.03,66.98,67.01,10916.51267129781,26.7365,26.7445,26.7245,26.7365,10916.5127
2005-11-15 11:10:00,66.98,67.02,66.98,67.01,4678.505430556205,26.7245,26.7405,26.7245,26.7365,4678.5054
2005-11-15 11:15:00,67.01,67.06,67.01,67.02,12698.80045436684,26.7365,26.7565,26.7365,26.7405,12698.8005
2005-11-15 11:20:00,67.02,67.08,67.02,67.06,5903.828281416163,26.7405,26.7644,26.7405,26.7565,5903.8283
2005-11-15 11:25:00,67.06,67.15,67.06,67.15,9468.403847554224,26.7565,26.7924,26.7565,26.7924,9468.4038
2005-11-15 11:30:00,67.15,67.22,67.09,67.13,17934.270817132117,26.7924,26.8203,26.7684,26.7844,17934.2708
2005-11-15 11:35:00,67.15,67.25,67.15,67.2,8688.652942461524,26.7924,26.8323,26.7924,26.8123,8688.6529
2005-11-15 11:40:00,67.21,67.28,67.19,67.26,8354.47398313608,26.8163,26.8442,26.8083,26.8363,8354.474
2005-11-15 11:45:00,67.26,67.26,67.17,67.19,9134.22488822878,26.8363,26.8363,26.8004,26.8083,9134.2249
2005-11-15 11:50:00,67.19,67.2,67.16,67.2,4232.933484788948,26.8083,26.8123,26.7964,26.8123,4232.9335
2005-11-15 11:55:00,67.21,67.28,67.21,67.24,6794.972172950679,26.8163,26.8442,26.8163,26.8283,6794.9722
2005-11-15 12:00:00,67.23,67.25,67.18,67.19,7351.937105159751,26.8243,26.8323,26.8043,26.8083,7351.9371
2005-11-15 12:05:00,67.19,67.24,67.19,67.24,7129.151132276122,26.8083,26.8283,26.8083,26.8283,7129.1511
2005-11-15 12:10:00,67.24,67.29,67.23,67.29,5792.435294974349,26.8283,26.8482,26.8243,26.8482,5792.4353
2005-11-15 12:15:00,67.29,67.33,67.28,67.33,11473.477603506884,26.8482,26.8642,26.8442,26.8642,11473.4776
2005-11-15 12:20:00,67.33,67.34,67.3,67.32,3898.754525463504,26.8642,26.8682,26.8522,26.8602,3898.7545
2005-11-15 12:25:00,67.32,67.41,67.29,67.41,12364.6214950414,26.8602,26.8961,26.8482,26.8961,12364.6215
2005-11-15 12:30:00,67.41,67.46,67.41,67.45,7797.509050927008,26.8961,26.9161,26.8961,26.9121,7797.5091
2005-11-15 12:35:00,67.42,67.45,67.39,67.39,6126.614254299792,26.9001,26.9121,26.8881,26.8881,6126.6143
2005-11-15 12:40:00,67.39,67.43,67.37,67.41,6906.365159392493,26.8881,26.9041,26.8802,26.8961,6906.3652
2005-11-15 12:45:00,67.42,67.45,67.4,67.45,5346.863349207091,26.9001,26.9121,26.8921,26.9121,5346.8633
2005-11-15 12:50:00,67.43,67.45,67.37,67.41,12141.83552215777,26.9041,26.9121,26.8802,26.8961,12141.8355
2005-11-15 12:55:00,67.41,67.58,67.34,67.56,30967.250230824404,26.8961,26.9639,26.8682,26.956,30967.2502
2005-11-15 13:00:00,67.56,67.59,67.48,67.48,6794.972172950679,26.956,26.9679,26.924,26.924,6794.9722
2005-11-15 13:05:00,67.46,67.47,67.45,67.47,2673.4316746035456,26.9161,26.92,26.9121,26.92,2673.4317
2005-11-15 13:10:00,67.47,67.47,67.45,67.45,4121.540498347133,26.92,26.92,26.9121,26.9121,4121.5405
2005-11-15 13:15:00,67.46,67.51,67.46,67.48,15372.232128970389,26.9161,26.936,26.9161,26.924,15372.2321
2005-11-15 13:20:00,67.48,67.5,67.46,67.5,8465.866969577895,26.924,26.932,26.9161,26.932,8465.867
2005-11-15 13:25:00,67.5,67.6,67.49,67.55,15929.19706117946,26.932,26.9719,26.928,26.952,15929.1971
2005-11-15 13:30:00,67.51,67.57,67.51,67.57,10805.119684855998,26.936,26.9599,26.936,26.9599,10805.1197
2005-11-15 13:35:00,67.54,67.56,67.51,67.54,6572.18620006705,26.948,26.956,26.936,26.948,6572.1862
2005-11-15 13:40:00,67.54,67.55,67.45,67.47,24617.850003640982,26.948,26.952,26.9121,26.92,24617.85
2005-11-15 13:45:00,67.47,67.51,67.42,67.42,7574.723078043379,26.92,26.936,26.9001,26.9001,7574.7231
2005-11-15 13:50:00,67.43,67.45,67.42,67.45,4901.291403439834,26.9041,26.9121,26.9001,26.9121,4901.2914
2005-11-15 13:55:00,67.43,67.43,67.35,67.39,5569.6493220907205,26.9041,26.9041,26.8722,26.8881,5569.6493
2005-11-15 14:00:00,67.39,67.39,67.35,67.36,5903.828281416163,26.8881,26.8881,26.8722,26.8762,5903.8283
2005-11-15 14:05:00,67.36,67.37,67.34,67.34,5124.077376323463,26.8762,26.8802,26.8682,26.8682,5124.0774
2005-11-15 14:10:00,67.34,67.34,67.29,67.29,6906.365159392493,26.8682,26.8682,26.8482,26.8482,6906.3652
2005-11-15 14:15:00,67.29,67.42,67.27,67.37,14146.90927811043,26.8482,26.9001,26.8403,26.8802,14146.9093
2005-11-15 14:20:00,67.38,67.43,67.35,67.36,12364.6214950414,26.8841,26.9041,26.8722,26.8762,12364.6215
2005-11-15 14:25:00,67.36,67.37,67.33,67.34,3898.754525463504,26.8762,26.8802,26.8642,26.8682,3898.7545
2005-11-15 14:30:00,67.34,67.36,67.27,67.29,10359.54773908874,26.8682,26.8762,26.8403,26.8482,10359.5477
2005-11-15 14:35:00,67.34,67.37,67.33,67.34,8131.688010252452,26.8682,26.8802,26.8642,26.8682,8131.688
2005-11-15 14:40:00,67.33,67.33,67.24,67.26,9802.582806879667,26.8642,26.8642,26.8283,26.8363,9802.5828
2005-11-15 14:45:00,67.26,67.37,67.26,67.29,11250.691630623254,26.8363,26.8802,26.8363,26.8482,11250.6916
2005-11-15 14:50:00,67.3,67.33,67.25,67.29,10136.76176620511,26.8522,26.8642,26.8323,26.8482,10136.7618
2005-11-15 14:55:00,67.3,67.3,67.15,67.15,17043.126925597604,26.8522,26.8522,26.7924,26.7924,17043.1269
2005-11-15 15:00:00,67.14,67.22,67.1,67.16,22055.81131547925,26.7884,26.8203,26.7724,26.7964,22055.8113
2005-11-15 15:05:00,67.15,67.19,67.11,67.14,14703.874210319502,26.7924,26.8083,26.7764,26.7884,14703.8742
2005-11-15 15:10:00,67.14,67.16,67.1,67.13,7574.723078043379,26.7884,26.7964,26.7724,26.7844,7574.7231
2005-11-15 15:15:00,67.15,67.15,67.1,67.1,5903.828281416163,26.7924,26.7924,26.7724,26.7724,5903.8283
2005-11-15 15:20:00,67.1,67.18,67.05,67.12,17377.305884923047,26.7724,26.8043,26.7525,26.7804,17377.3059
2005-11-15 15:25:00,67.13,67.13,67.05,67.06,25954.56584094276,26.7844,26.7844,26.7525,26.7565,25954.5658
2005-11-15 15:30:00,67.08,67.13,67.07,67.1,15372.232128970389,26.7644,26.7844,26.7605,26.7724,15372.2321
2005-11-15 15:35:00,67.1,67.1,67.06,67.09,11250.691630623254,26.7724,26.7724,26.7565,26.7684,11250.6916
2005-11-15 15:40:00,67.1,67.12,67.02,67.04,20719.09547817748,26.7724,26.7804,26.7405,26.7485,20719.0955
2005-11-15 15:45:00,67.05,67.09,67.04,67.04,11584.870589948698,26.7525,26.7684,26.7485,26.7485,11584.8706
2005-11-15 15:50:00,67.02,67.03,66.97,67.01,26957.102718919086,26.7405,26.7445,26.7206,26.7365,26957.1027
2005-11-15 15:55:00,67.01,67.07,67.0,67.01,27625.460637569973,26.7365,26.7605,26.7325,26.7365,27625.4606
2005-11-16 09:30:00,67.09,67.1,66.88,67.02,39544.51018684411,26.7684,26.7724,26.6846,26.7405,39544.5102
2005-11-16 09:35:00,67.01,67.3,66.91,67.15,21387.453396828365,26.7365,26.8522,26.6966,26.7924,21387.4534
2005-11-16 09:40:00,67.15,67.26,67.1,67.22,6015.221267857978,26.7924,26.8363,26.7724,26.8203,6015.2213
2005-11-16 09:45:00,67.21,67.36,67.1,67.22,17488.69887136486,26.8163,26.8762,26.7724,26.8203,17488.6989
2005-11-16 09:50:00,67.16,67.23,67.1,67.15,16040.590047621274,26.7964,26.8243,26.7724,26.7924,16040.59
2005-11-16 09:55:00,67.13,67.18,67.1,67.17,4678.505430556205,26.7844,26.8043,26.7724,26.8004,4678.5054
2005-11-16 10:00:00,67.11,67.21,67.11,67.21,5235.470362765277,26.7764,26.8163,26.7764,26.8163,5235.4704
2005-11-16 10:05:00,67.19,67.2,67.14,67.14,19159.59366799208,26.8083,26.8123,26.7884,26.7884,19159.5937
2005-11-16 10:10:00,67.13,67.18,67.1,67.13,11362.08461706507,26.7844,26.8043,26.7724,26.7844,11362.0846
2005-11-16 10:15:00,67.12,67.16,67.1,67.15,13367.158373017728,26.7804,26.7964,26.7724,26.7924,13367.1584
2005-11-16 10:20:00,67.15,67.16,67.11,67.13,10916.51267129781,26.7924,26.7964,26.7764,26.7844,10916.5127
2005-11-16 10:25:00,67.13,67.28,67.13,67.27,26065.95882738457,26.7844,26.8442,26.7844,26.8403,26065.9588
2005-11-16 10:30:00,67.23,67.23,67.1,67.14,16708.94796627216,26.8243,26.8243,26.7724,26.7884,16708.948
2005-11-16 10:35:00,67.15,67.18,67.11,67.13,13478.551359459543,26.7924,26.8043,26.7764,26.7844,13478.5514
2005-11-16 10:40:00,67.12,67.19,67.11,67.16,10470.940725530554,26.7804,26.8083,26.7764,26.7964,10470.9407
2005-11-16 10:45:00,67.15,67.21,67.14,67.18,10025.368779763296,26.7924,26.8163,26.7884,26.8043,10025.3688
2005-11-16 10:50:00,67.19,67.21,67.18,67.21,4010.1475119053184,26.8083,26.8163,26.8043,26.8163,4010.1475
2005-11-16 10:55:00,67.21,67.24,67.19,67.19,7351.937105159751,26.8163,26.8283,26.8083,26.8083,7351.9371
2005-11-16 11:00:00,67.21,67.21,67.15,67.16,7017.758145834308,26.8163,26.8163,26.7924,26.7964,7017.7581
2005-11-16 11:05:00,67.19,67.27,67.19,67.22,6906.365159392493,26.8083,26.8403,26.8083,26.8203,6906.3652
2005-11-16 11:10:00,67.23,67.28,67.21,67.25,7129.151132276122,26.8243,26.8442,26.8163,26.8323,7129.1511
2005-11-16 11:15:00,67.26,67.27,67.24,67.24,6794.972172950679,26.8363,26.8403,26.8283,26.8283,6794.9722
2005-11-16 11:20:00,67.24,67.33,67.22,67.33,6460.793213625236,26.8283,26.8642,26.8203,26.8642,6460.7932
2005-11-16 11:25:00,67.33,67.42,67.32,67.42,9579.79683399604,26.8642,26.9001,26.8602,26.9001,9579.7968
2005-11-16 11:30:00,67.41,67.42,67.31,67.35,12030.442535715956,26.8961,26.9001,26.8562,26.8722,12030.4425
2005-11-16 11:35:00,67.35,67.39,67.35,67.37,5569.6493220907205,26.8722,26.8881,26.8722,26.8802,5569.6493
2005-11-16 11:40:00,67.37,67.49,67.34,67.39,25397.60090873368,26.8802,26.928,26.8682,26.8881,25397.6009
2005-11-16 11:45:00,67.39,67.43,67.36,67.42,11139.29864418144,26.8881,26.9041,26.8762,26.9001,11139.2986
2005-11-16 11:50:00,67.36,67.39,67.3,67.34,8911.438915345152,26.8762,26.8881,26.8522,26.8682,8911.4389
2005-11-16 11:55:00,67.36,67.36,67.28,67.3,4344.326471230762,26.8762,26.8762,26.8442,26.8522,4344.3265
2005-11-16 12:00:00,67.33,67.36,67.3,67.35,5124.077376323463,26.8642,26.8762,26.8522,26.8722,5124.0774
2005-11-16 12:05:00,67.35,67.42,67.34,67.4,7574.723078043379,26.8722,26.9001,26.8682,26.8921,7574.7231
2005-11-16 12:10:00,67.45,67.5,67.43,67.45,11696.263576390513,26.9121,26.932,26.9041,26.9121,11696.2636
2005-11-16 12:15:00,67.45,67.49,67.44,67.48,2562.0386881617314,26.9121,26.928,26.9081,26.924,2562.0387
2005-11-16 12:20:00,67.48,67.56,67.48,67.55,4344.326471230762,26.924,26.956,26.924,26.952,4344.3265
2005-11-16 12:25:00,67.55,67.78,67.54,67.73,21164.66742394474,26.952,27.0437,26.948,27.0238,21164.6674
2005-11-16 12:30:00,67.72,67.75,67.63,67.65,10805.119684855998,27.0198,27.0318,26.9839,26.9919,10805.1197
2005-11-16 12:35:00,67.65,67.66,67.61,67.63,5792.435294974349,26.9919,26.9959,26.9759,26.9839,5792.4353
2005-11-16 12:40:00,67.63,67.63,67.57,67.58,7240.544118717937,26.9839,26.9839,26.9599,26.9639,7240.5441
2005-11-16 12:45:00,67.57,67.6,67.55,67.6,12698.80045436684,26.9599,26.9719,26.952,26.9719,12698.8005
2005-11-16 12:50:00,67.58,67.62,67.56,67.57,8243.080996694265,26.9639,26.9799,26.956,26.9599,8243.081
2005-11-16 12:55:00,67.57,67.57,67.52,67.57,12476.014481483213,26.9599,26.9599,26.94,26.9599,12476.0145
2005-11-16 13:00:00,67.57,67.61,67.52,67.55,12030.442535715956,26.9599,26.9759,26.94,26.952,12030.4425
2005-11-16 13:05:00,67.55,67.55,67.49,67.55,16820.340952713974,26.952,26.952,26.928,26.952,16820.341
2005-11-16 13:10:00,67.55,67.55,67.44,67.44,5012.684389881648,26.952,26.952,26.9081,26.9081,5012.6844
2005-11-16 13:15:00,67.43,67.45,67.42,67.43,3787.3615390216896,26.9041,26.9121,26.9001,26.9041,3787.3615
2005-11-16 13:20:00,67.43,67.59,67.43,67.53,9468.403847554224,26.9041,26.9679,26.9041,26.944,9468.4038
2005-11-16 13:25:00,67.52,67.6,67.47,67.57,8688.652942461524,26.94,26.9719,26.92,26.9599,8688.6529
2005-11-16 13:30:00,67.55,67.62,67.55,67.58,8243.080996694265,26.952,26.9799,26.952,26.9639,8243.081
2005-11-16 13:35:00,67.55,67.55,67.48,67.54,10359.54773908874,26.952,26.952,26.924,26.948,10359.5477
2005-11-16 13:40:00,67.53,67.58,67.46,67.51,9022.831901786967,26.944,26.9639,26.9161,26.936,9022.8319
2005-11-16 13:45:00,67.51,67.53,67.48,67.5,6238.007240741606,26.936,26.944,26.924,26.932,6238.0072
2005-11-16 13:50:00,67.49,67.63,67.46,67.55,17154.519912039417,26.928,26.9839,26.9161,26.952,17154.5199
2005-11-16 13:55:00,67.53,67.53,67.43,67.46,9802.582806879667,26.944,26.944,26.9041,26.9161,9802.5828
2005-11-16 14:00:00,67.47,67.55,67.43,67.52,36425.50656647331,26.92,26.952,26.9041,26.94,36425.5066
2005-11-16 14:05:00,67.5,67.5,67.42,67.45,13144.3724001341,26.932,26.932,26.9001,26.9121,13144.3724
2005-11-16 14:10:00,67.45,67.46,67.4,67.43,9357.01086111241,26.9121,26.9161,26.8921,26.9041,9357.0109
2005-11-16 14:15:00,67.42,67.44,67.38,67.44,8577.259956019709,26.9001,26.9081,26.8841,26.9081,8577.26
2005-11-16 14:20:00,67.45,67.54,67.43,67.45,10470.940725530554,26.9121,26.948,26.9041,26.9121,10470.9407
2005-11-16 14:25:00,67.45,67.45,67.45,67.45,3898.754525463504,26.9121,26.9121,26.9121,26.9121,3898.7545
2005-11-16 14:30:00,67.42,67.43,67.37,67.4,9468.403847554224,26.9001,26.9041,26.8802,26.8921,9468.4038
2005-11-16 14:35:00,67.38,67.38,67.29,67.34,13924.1233052268,26.8841,26.8841,26.8482,26.8682,13924.1233
2005-11-16 14:40:00,67.34,67.42,67.33,67.37,13144.3724001341,26.8682,26.9001,26.8642,26.8802,13144.3724
2005-11-16 14:45:00,67.38,67.45,67.36,67.41,14481.088237435872,26.8841,26.9121,26.8762,26.8961,14481.0882
2005-11-16 14:50:00,67.41,67.44,67.37,67.41,8465.866969577895,26.8961,26.9081,26.8802,26.8961,8465.867
2005-11-16 14:55:00,67.41,67.46,67.4,67.44,11584.870589948698,26.8961,26.9161,26.8921,26.9081,11584.8706
2005-11-16 15:00:00,67.42,67.48,67.42,67.46,7240.544118717937,26.9001,26.924,26.9001,26.9161,7240.5441
2005-11-16 15:05:00,67.44,67.47,67.38,67.4,13255.765386575917,26.9081,26.92,26.8841,26.8921,13255.7654
2005-11-16 15:10:00,67.4,67.43,67.36,67.39,7351.937105159751,26.8921,26.9041,26.8762,26.8881,7351.9371
2005-11-16 15:15:00,67.37,67.51,67.36,67.47,15817.804074737644,26.8802,26.936,26.8762,26.92,15817.8041
2005-11-16 15:20:00,67.46,67.48,67.44,67.45,29296.355434197187,26.9161,26.924,26.9081,26.9121,29296.3554
2005-11-16 15:25:00,67.45,67.49,67.37,67.49,20941.88145106111,26.9121,26.928,26.8802,26.928,20941.8815
2005-11-16 15:30:00,67.5,67.5,67.42,67.43,18714.02172222482,26.932,26.932,26.9001,26.9041,18714.0217
2005-11-16 15:35:00,67.44,67.45,67.42,67.44,11696.263576390513,26.9081,26.9121,26.9001,26.9081,11696.2636
2005-11-16 15:40:00,67.44,67.49,67.44,67.45,22946.95520701377,26.9081,26.928,26.9081,26.9121,22946.9552
2005-11-16 15:45:00,67.45,67.51,67.45,67.5,35979.93462070605,26.9121,26.936,26.9121,26.932,35979.9346
2005-11-16 15:50:00,67.5,67.52,67.46,67.52,39878.68914616956,26.932,26.94,26.9161,26.94,39878.6891
2005-11-16 15:55:00,67.52,67.72,67.51,67.71,51909.13168188551,26.94,27.0198,26.936,27.0158,51909.1317
2005-11-17 09:30:00,67.76,67.9,67.76,67.84,19270.98665443389,27.0358,27.0916,27.0358,27.0677,19270.9867
2005-11-17 09:35:00,67.87,68.22,67.87,68.12,19939.34457308477,27.0796,27.2193,27.0796,27.1794,19939.3446
2005-11-17 09:40:00,68.13,68.16,68.09,68.14,20941.88145106111,27.1834,27.1954,27.1674,27.1874,20941.8815
2005-11-17 09:45:00,68.13,68.14,67.92,67.93,15260.839142528574,27.1834,27.1874,27.0996,27.1036,15260.8391
2005-11-17 09:50:00,67.98,67.98,67.75,67.91,18714.02172222482,27.1235,27.1235,27.0318,27.0956,18714.0217
2005-11-17 09:55:00,67.9,67.91,67.89,67.89,8911.438915345152,27.0916,27.0956,27.0876,27.0876,8911.4389
2005-11-17 10:00:00,67.9,67.9,67.66,67.66,15595.018101854015,27.0916,27.0916,26.9959,26.9959,15595.0181
2005-11-17 10:05:00,67.65,67.78,67.65,67.74,13255.765386575917,26.9919,27.0437,26.9919,27.0278,13255.7654
2005-11-17 10:10:00,67.82,67.83,67.73,67.78,18825.414708666634,27.0597,27.0637,27.0238,27.0437,18825.4147
2005-11-17 10:15:00,67.81,67.87,67.78,67.86,18045.66380357393,27.0557,27.0796,27.0437,27.0757,18045.6638
2005-11-17 10:20:00,67.87,67.94,67.8,67.87,14258.302264552243,27.0796,27.1076,27.0517,27.0796,14258.3023
2005-11-17 10:25:00,67.86,67.87,67.78,67.81,10693.726698414182,27.0757,27.0796,27.0437,27.0557,10693.7267
2005-11-17 10:30:00,67.81,67.83,67.78,67.8,7908.902037368823,27.0557,27.0637,27.0437,27.0517,7908.902
2005-11-17 10:35:00,67.81,67.89,67.78,67.87,10470.940725530554,27.0557,27.0876,27.0437,27.0796,10470.9407
2005-11-17 10:40:00,67.85,67.9,67.85,67.9,7686.116064485194,27.0717,27.0916,27.0717,27.0916,7686.1161
2005-11-17 10:45:00,67.9,67.91,67.88,67.9,9357.01086111241,27.0916,27.0956,27.0836,27.0916,9357.0109
2005-11-17 10:50:00,67.9,67.91,67.87,67.9,27179.88869180272,27.0916,27.0956,27.0796,27.0916,27179.8887
2005-11-17 10:55:00,67.89,67.91,67.86,67.9,12476.014481483213,27.0876,27.0956,27.0757,27.0916,12476.0145
2005-11-17 11:00:00,67.9,67.99,67.83,67.96,10025.368779763296,27.0916,27.1275,27.0637,27.1156,10025.3688
2005-11-17 11:05:00,67.98,68.04,67.98,68.02,13478.551359459543,27.1235,27.1475,27.1235,27.1395,13478.5514
2005-11-17 11:10:00,68.02,68.05,68.0,68.03,10693.726698414182,27.1395,27.1515,27.1315,27.1435,10693.7267
2005-11-17 11:15:00,68.03,68.1,68.01,68.05,13924.1233052268,27.1435,27.1714,27.1355,27.1515,13924.1233
2005-11-17 11:20:00,68.07,68.09,67.98,68.06,5681.042308532535,27.1594,27.1674,27.1235,27.1555,5681.0423
2005-11-17 11:25:00,68.02,68.02,67.8,67.91,19716.558600201148,27.1395,27.1395,27.0517,27.0956,19716.5586
2005-11-17 11:30:00,67.92,67.99,67.92,67.98,9691.189820437854,27.0996,27.1275,27.0996,27.1235,9691.1898
2005-11-17 11:35:00,67.98,68.09,67.98,68.09,13144.3724001341,27.1235,27.1674,27.1235,27.1674,13144.3724
2005-11-17 11:40:00,68.08,68.08,68.02,68.06,9357.01086111241,27.1634,27.1634,27.1395,27.1555,9357.0109
2005-11-17 11:45:00,68.06,68.07,68.02,68.07,8131.688010252452,27.1555,27.1594,27.1395,27.1594,8131.688
2005-11-17 11:50:00,68.07,68.12,68.07,68.12,7240.544118717937,27.1594,27.1794,27.1594,27.1794,7240.5441
2005-11-17 11:55:00,68.11,68.18,68.07,68.17,7686.116064485194,27.1754,27.2033,27.1594,27.1993,7686.1161
2005-11-17 12:00:00,68.16,68.22,68.12,68.18,13032.979413692285,27.1954,27.2193,27.1794,27.2033,13032.9794
2005-11-17 12:05:00,68.18,68.23,68.18,68.2,19382.379640875708,27.2033,27.2233,27.2033,27.2113,19382.3796
2005-11-17 12:10:00,68.23,68.24,68.16,68.24,9022.831901786967,27.2233,27.2273,27.1954,27.2273,9022.8319
2005-11-17 12:15:00,68.23,68.26,68.23,68.23,4678.505430556205,27.2233,27.2353,27.2233,27.2233,4678.5054
2005-11-17 12:20:00,68.23,68.25,68.18,68.25,4121.540498347133,27.2233,27.2313,27.2033,27.2313,4121.5405
2005-11-17 12:25:00,68.23,68.23,68.17,68.2,3675.968552579875,27.2233,27.2233,27.1993,27.2113,3675.9686
2005-11-17 12:30:00,68.17,68.24,68.16,68.2,4567.11244411439,27.1993,27.2273,27.1954,27.2113,4567.1124
2005-11-17 12:35:00,68.18,68.34,68.18,68.3,8911.438915345152,27.2033,27.2672,27.2033,27.2512,8911.4389
2005-11-17 12:40:00,68.33,68.4,68.31,68.4,6349.400227183421,27.2632,27.2911,27.2552,27.2911,6349.4002
2005-11-17 12:45:00,68.38,68.4,68.3,68.33,7463.330091601565,27.2831,27.2911,27.2512,27.2632,7463.3301
2005-11-17 12:50:00,68.33,68.35,68.27,68.27,3898.754525463504,27.2632,27.2712,27.2392,27.2392,3898.7545
2005-11-17 12:55:00,68.25,68.35,68.23,68.33,4567.11244411439,27.2313,27.2712,27.2233,27.2632,4567.1124
2005-11-17 13:00:00,68.35,68.4,68.34,68.34,3675.968552579875,27.2712,27.2911,27.2672,27.2672,3675.9686
2005-11-17 13:05:00,68.36,68.36,68.3,68.34,2784.82466104536,27.2752,27.2752,27.2512,27.2672,2784.8247
2005-11-17 13:10:00,68.33,68.34,68.24,68.28,5792.435294974349,27.2632,27.2672,27.2273,27.2432,5792.4353
2005-11-17 13:15:00,68.28,68.36,68.28,68.33,7240.544118717937,27.2432,27.2752,27.2432,27.2632,7240.5441
2005-11-17 13:20:00,68.34,68.41,68.29,68.33,10248.154752646926,27.2672,27.2951,27.2472,27.2632,10248.1548
2005-11-17 13:25:00,68.33,68.38,68.29,68.33,31078.643217266217,27.2632,27.2831,27.2472,27.2632,31078.6432
2005-11-17 13:30:00,68.33,68.36,68.33,68.34,6460.793213625236,27.2632,27.2752,27.2632,27.2672,6460.7932
2005-11-17 13:35:00,68.33,68.4,68.31,68.39,10025.368779763296,27.2632,27.2911,27.2552,27.2871,10025.3688
2005-11-17 13:40:00,68.39,68.39,68.32,68.35,4344.326471230762,27.2871,27.2871,27.2592,27.2712,4344.3265
2005-11-17 13:45:00,68.35,68.38,68.33,68.33,3453.182579696246,27.2712,27.2831,27.2632,27.2632,3453.1826
2005-11-17 13:50:00,68.33,68.33,68.3,68.33,2784.82466104536,27.2632,27.2632,27.2512,27.2632,2784.8247
2005-11-17 13:55:00,68.3,68.35,68.3,68.34,4678.505430556205,27.2512,27.2712,27.2512,27.2672,4678.5054
2005-11-17 14:00:00,68.34,68.37,68.31,68.33,4121.540498347133,27.2672,27.2791,27.2552,27.2632,4121.5405
2005-11-17 14:05:00,68.33,68.34,68.3,68.34,3564.575566138061,27.2632,27.2672,27.2512,27.2672,3564.5756
2005-11-17 14:10:00,68.32,68.36,68.3,68.36,8354.47398313608,27.2592,27.2752,27.2512,27.2752,8354.474
2005-11-17 14:15:00,68.32,68.32,68.23,68.29,52466.09661409458,27.2592,27.2592,27.2233,27.2472,52466.0966
2005-11-17 14:20:00,68.3,68.38,68.27,68.38,16374.769006946715,27.2512,27.2831,27.2392,27.2831,16374.769
2005-11-17 14:25:00,68.39,68.39,68.33,68.36,14035.516291668617,27.2871,27.2871,27.2632,27.2752,14035.5163
2005-11-17 14:30:00,68.35,68.37,68.3,68.36,16151.983034063089,27.2712,27.2791,27.2512,27.2752,16151.983
2005-11-17 14:35:00,68.35,68.36,68.33,68.36,9468.403847554224,27.2712,27.2752,27.2632,27.2752,9468.4038
2005-11-17 14:40:00,68.33,68.35,68.31,68.32,7686.116064485194,27.2632,27.2712,27.2552,27.2592,7686.1161
2005-11-17 14:45:00,68.32,68.35,68.3,68.31,7574.723078043379,27.2592,27.2712,27.2512,27.2552,7574.7231
2005-11-17 14:50:00,68.31,68.32,68.29,68.29,9468.403847554224,27.2552,27.2592,27.2472,27.2472,9468.4038
2005-11-17 14:55:00,68.29,68.45,68.29,68.45,21721.63235615381,27.2472,27.3111,27.2472,27.3111,21721.6324
2005-11-17 15:00:00,68.46,68.55,68.42,68.55,23838.09909854828,27.3151,27.351,27.2991,27.351,23838.0991
2005-11-17 15:05:00,68.55,68.57,68.48,68.53,18157.056790015748,27.351,27.3589,27.323,27.343,18157.0568
2005-11-17 15:10:00,68.53,68.68,68.5,68.68,37873.615390216895,27.343,27.4028,27.331,27.4028,37873.6154
2005-11-17 15:15:00,68.68,68.7,68.58,68.62,141023.52083533705,27.4028,27.4108,27.3629,27.3789,141023.5208
2005-11-17 15:20:00,68.61,68.68,68.61,68.64,17265.912898481234,27.3749,27.4028,27.3749,27.3869,17265.9129
2005-11-17 15:25:00,68.63,68.7,68.6,68.69,24952.028962966426,27.3829,27.4108,27.3709,27.4068,24952.029
2005-11-17 15:30:00,68.71,68.77,68.61,68.64,19159.59366799208,27.4148,27.4387,27.3749,27.3869,19159.5937
2005-11-17 15:35:00,68.6,68.68,68.6,68.62,33640.68190542795,27.3709,27.4028,27.3709,27.3789,33640.6819
2005-11-17 15:40:00,68.63,68.67,68.58,68.59,10136.76176620511,27.3829,27.3988,27.3629,27.3669,10136.7618
2005-11-17 15:45:00,68.59,68.59,68.49,68.55,21610.239369711995,27.3669,27.3669,27.327,27.351,21610.2394
2005-11-17 15:50:00,68.55,68.58,68.47,68.51,18268.44977645756,27.351,27.3629,27.319,27.335,18268.4498
2005-11-17 15:55:00,68.51,68.53,68.47,68.53,42774.90679365673,27.335,27.343,27.319,27.343,42774.9068
2005-11-18 09:30:00,68.9,68.92,68.49,68.68,101924.58259426018,27.4906,27.4986,27.327,27.4028,101924.5826
2005-11-18 09:35:00,68.62,68.81,68.55,68.64,9913.975793321482,27.3789,27.4547,27.351,27.3869,9913.9758
2005-11-18 09:40:00,68.59,68.78,68.57,68.6,6794.972172950679,27.3669,27.4427,27.3589,27.3709,6794.9722
2005-11-18 09:45:00,68.6,68.66,68.57,68.62,13144.3724001341,27.3709,27.3949,27.3589,27.3789,13144.3724
2005-11-18 09:50:00,68.62,68.63,68.44,68.51,25620.38688161732,27.3789,27.3829,27.3071,27.335,25620.3869
2005-11-18 09:55:00,68.47,68.5,68.39,68.4,25286.20792229187,27.319,27.331,27.2871,27.2911,25286.2079
2005-11-18 10:00:00,68.36,68.44,68.33,68.38,24729.2429900828,27.2752,27.3071,27.2632,27.2831,24729.243
2005-11-18 10:05:00,68.38,68.44,68.34,68.42,22612.776247688325,27.2831,27.3071,27.2672,27.2991,22612.7762
2005-11-18 10:10:00,68.41,68.51,68.41,68.44,17934.270817132117,27.2951,27.335,27.2951,27.3071,17934.2708
2005-11-18 10:15:00,68.43,68.51,68.42,68.45,13367.158373017728,27.3031,27.335,27.2991,27.3111,13367.1584
2005-11-18 10:20:00,68.45,68.45,68.37,68.42,11807.656562832326,27.3111,27.3111,27.2791,27.2991,11807.6566
2005-11-18 10:25:00,68.42,68.48,68.39,68.43,26734.316746035456,27.2991,27.323,27.2871,27.3031,26734.3167
2005-11-18 10:30:00,68.44,68.45,68.41,68.41,12921.586427250471,27.3071,27.3111,27.2951,27.2951,12921.5864
2005-11-18 10:35:00,68.41,68.45,68.37,68.37,15595.018101854015,27.2951,27.3111,27.2791,27.2791,15595.0181
2005-11-18 10:40:00,68.37,68.41,68.36,68.4,7351.937105159751,27.2791,27.2951,27.2752,27.2911,7351.9371
2005-11-18 10:45:00,68.38,68.4,68.36,68.37,15149.446156086758,27.2831,27.2911,27.2752,27.2791,15149.4462
2005-11-18 10:50:00,68.38,68.4,68.36,68.37,9913.975793321482,27.2831,27.2911,27.2752,27.2791,9913.9758
2005-11-18 10:55:00,68.39,68.4,68.36,68.38,9468.403847554224,27.2871,27.2911,27.2752,27.2831,9468.4038
2005-11-18 11:00:00,68.37,68.42,68.36,68.39,12030.442535715956,27.2791,27.2991,27.2752,27.2871,12030.4425
2005-11-18 11:05:00,68.39,68.45,68.39,68.45,5458.256335648905,27.2871,27.3111,27.2871,27.3111,5458.2563
2005-11-18 11:10:00,68.45,68.45,68.41,68.45,14258.302264552243,27.3111,27.3111,27.2951,27.3111,14258.3023
2005-11-18 11:15:00,68.45,68.52,68.45,68.45,8688.652942461524,27.3111,27.339,27.3111,27.3111,8688.6529
2005-11-18 11:20:00,68.46,68.46,68.41,68.42,10025.368779763296,27.3151,27.3151,27.2951,27.2991,10025.3688
2005-11-18 11:25:00,68.42,68.47,68.41,68.47,10470.940725530554,27.2991,27.319,27.2951,27.319,10470.9407
2005-11-18 11:30:00,68.46,68.48,68.41,68.42,3675.968552579875,27.3151,27.323,27.2951,27.2991,3675.9686
2005-11-18 11:35:00,68.42,68.42,68.39,68.41,25063.421949408243,27.2991,27.2991,27.2871,27.2951,25063.4219
2005-11-18 11:40:00,68.41,68.5,68.41,68.46,3453.182579696246,27.2951,27.331,27.2951,27.3151,3453.1826
2005-11-18 11:45:00,68.45,68.46,68.4,68.42,5346.863349207091,27.3111,27.3151,27.2911,27.2991,5346.8633
2005-11-18 11:50:00,68.42,68.42,68.38,68.38,5681.042308532535,27.2991,27.2991,27.2831,27.2831,5681.0423
2005-11-18 11:55:00,68.36,68.4,68.36,68.4,4567.11244411439,27.2752,27.2911,27.2752,27.2911,4567.1124
2005-11-18 12:00:00,68.39,68.41,68.38,68.4,2896.2176474871744,27.2871,27.2951,27.2831,27.2911,2896.2176
2005-11-18 12:05:00,68.39,68.42,68.37,68.42,11362.08461706507,27.2871,27.2991,27.2791,27.2991,11362.0846
2005-11-18 12:10:00,68.42,68.49,68.4,68.49,8243.080996694265,27.2991,27.327,27.2911,27.327,8243.081
2005-11-18 12:15:00,68.48,68.55,68.48,68.51,5569.6493220907205,27.323,27.351,27.323,27.335,5569.6493
2005-11-18 12:20:00,68.51,68.51,68.47,68.49,3341.789593254432,27.335,27.335,27.319,27.327,3341.7896
2005-11-18 12:25:00,68.47,68.51,68.43,68.43,3898.754525463504,27.319,27.335,27.3031,27.3031,3898.7545
2005-11-18 12:30:00,68.44,68.47,68.41,68.42,5458.256335648905,27.3071,27.319,27.2951,27.2991,5458.2563
2005-11-18 12:35:00,68.42,68.42,68.36,68.4,12587.407467925028,27.2991,27.2991,27.2752,27.2911,12587.4075
2005-11-18 12:40:00,68.4,68.45,68.38,68.38,7463.330091601565,27.2911,27.3111,27.2831,27.2831,7463.3301
2005-11-18 12:45:00,68.38,68.44,68.38,68.44,1670.894796627216,27.2831,27.3071,27.2831,27.3071,1670.8948
2005-11-18 12:50:00,68.42,68.42,68.38,68.41,5346.863349207091,27.2991,27.2991,27.2831,27.2951,5346.8633
2005-11-18 12:55:00,68.42,68.42,68.37,68.39,17600.091857806678,27.2991,27.2991,27.2791,27.2871,17600.0919
2005-11-18 13:00:00,68.4,68.43,68.39,68.43,19270.98665443389,27.2911,27.3031,27.2871,27.3031,19270.9867
2005-11-18 13:05:00,68.42,68.47,68.4,68.47,18936.807695108448,27.2991,27.319,27.2911,27.319,18936.8077
2005-11-18 13:10:00,68.46,68.55,68.42,68.53,44445.80159028395,27.3151,27.351,27.2991,27.343,44445.8016
2005-11-18 13:15:00,68.52,68.59,68.51,68.58,9468.403847554224,27.339,27.3669,27.335,27.3629,9468.4038
2005-11-18 13:20:00,68.59,68.59,68.48,68.5,12698.80045436684,27.3669,27.3669,27.323,27.331,12698.8005
2005-11-18 13:25:00,68.49,68.49,68.41,68.44,14258.302264552243,27.327,27.327,27.2951,27.3071,14258.3023
2005-11-18 13:30:00,68.44,68.47,68.4,68.42,10359.54773908874,27.3071,27.319,27.2911,27.2991,10359.5477
2005-11-18 13:35:00,68.42,68.5,68.42,68.48,18379.842762899378,27.2991,27.331,27.2991,27.323,18379.8428
2005-11-18 13:40:00,68.45,68.46,68.41,68.42,18268.44977645756,27.3111,27.3151,27.2951,27.2991,18268.4498
2005-11-18 13:45:00,68.42,68.43,68.41,68.41,24506.45701719917,27.2991,27.3031,27.2951,27.2951,24506.457
2005-11-18 13:50:00,68.41,68.43,68.36,68.43,21053.27443750292,27.2951,27.3031,27.2752,27.3031,21053.2744
2005-11-18 13:55:00,68.43,68.57,68.42,68.56,10693.726698414182,27.3031,27.3589,27.2991,27.355,10693.7267
2005-11-18 14:00:00,68.54,68.56,68.51,68.52,7574.723078043379,27.347,27.355,27.335,27.339,7574.7231
2005-11-18 14:05:00,68.53,68.58,68.48,68.51,15706.41108829583,27.343,27.3629,27.323,27.335,15706.4111
2005-11-18 14:10:00,68.51,68.51,68.45,68.45,40435.65407837863,27.335,27.335,27.3111,27.3111,40435.6541
2005-11-18 14:15:00,68.44,68.44,68.37,68.4,10136.76176620511,27.3071,27.3071,27.2791,27.2911,10136.7618
2005-11-18 14:20:00,68.4,68.42,68.38,68.41,9357.01086111241,27.2911,27.2991,27.2831,27.2951,9357.0109
2005-11-18 14:25:00,68.42,68.45,68.38,68.43,17265.912898481234,27.2991,27.3111,27.2831,27.3031,17265.9129
2005-11-18 14:30:00,68.45,68.5,68.45,68.47,6015.221267857978,27.3111,27.331,27.3111,27.319,6015.2213
2005-11-18 14:35:00,68.47,68.51,68.46,68.47,5346.863349207091,27.319,27.335,27.3151,27.319,5346.8633
2005-11-18 14:40:00,68.46,68.51,68.44,68.49,12810.193440808656,27.3151,27.335,27.3071,27.327,12810.1934
2005-11-18 14:45:00,68.51,68.54,68.43,68.48,16263.376020504904,27.335,27.347,27.3031,27.323,16263.376
2005-11-18 14:50:00,68.48,68.53,68.47,68.53,13701.337332343172,27.323,27.343,27.319,27.343,13701.3373
2005-11-18 14:55:00,68.56,68.61,68.56,68.6,13144.3724001341,27.355,27.3749,27.355,27.3709,13144.3724
2005-11-18 15:00:00,68.6,68.6,68.58,68.6,8020.295023810637,27.3709,27.3709,27.3629,27.3709,8020.295
2005-11-18 15:05:00,68.59,68.77,68.59,68.76,13924.1233052268,27.3669,27.4387,27.3669,27.4348,13924.1233
2005-11-18 15:10:00,68.77,68.88,68.77,68.87,30076.10633928989,27.4387,27.4826,27.4387,27.4786,30076.1063
2005-11-18 15:15:00,68.85,68.86,68.81,68.84,8465.866969577895,27.4707,27.4746,27.4547,27.4667,8465.867
2005-11-18 15:20:00,68.84,68.86,68.79,68.82,10248.154752646926,27.4667,27.4746,27.4467,27.4587,10248.1548
2005-11-18 15:25:00,68.82,68.92,68.8,68.92,20384.916518852035,27.4587,27.4986,27.4507,27.4986,20384.9165
2005-11-18 15:30:00,68.94,69.03,68.93,68.95,16263.376020504904,27.5066,27.5425,27.5026,27.5106,16263.376
2005-11-18 15:35:00,68.95,69.03,68.95,69.02,17265.912898481234,27.5106,27.5425,27.5106,27.5385,17265.9129
2005-11-18 15:40:00,69.03,69.22,69.03,69.21,17711.48484424849,27.5425,27.6183,27.5425,27.6143,17711.4848
2005-11-18 15:45:00,69.21,69.3,69.18,69.29,66613.00589220501,27.6143,27.6502,27.6023,27.6462,66613.0059
2005-11-18 15:50:00,69.29,69.39,69.28,69.35,42217.94186144766,27.6462,27.6861,27.6422,27.6702,42217.9419
2005-11-18 15:55:00,69.39,69.39,69.3,69.3,64719.32512269417,27.6861,27.6861,27.6502,27.6502,64719.3251
2005-11-21 09:30:00,69.3,69.3,69.02,69.03,22835.562220571952,27.6502,27.6502,27.5385,27.5425,22835.5622
2005-11-21 09:35:00,69.03,69.09,68.95,68.99,12921.586427250471,27.5425,27.5664,27.5106,27.5265,12921.5864
2005-11-21 09:40:00,68.99,69.33,68.99,69.33,19493.77262731752,27.5265,27.6622,27.5265,27.6622,19493.7726
2005-11-21 09:45:00,69.35,69.37,69.23,69.3,16486.16199338853,27.6702,27.6781,27.6223,27.6502,16486.162
2005-11-21 09:50:00,69.3,69.3,69.2,69.21,5681.042308532535,27.6502,27.6502,27.6103,27.6143,5681.0423
2005-11-21 09:55:00,69.21,69.3,69.21,69.21,47119.23326488749,27.6143,27.6502,27.6143,27.6143,47119.2333
2005-11-21 10:00:00,69.21,69.22,69.17,69.18,15817.804074737644,27.6143,27.6183,27.5983,27.6023,15817.8041
2005-11-21 10:05:00,69.2,69.22,69.17,69.22,15372.232128970389,27.6103,27.6183,27.5983,27.6183,15372.2321
2005-11-21 10:10:00,69.21,69.23,69.03,69.08,12364.6214950414,27.6143,27.6223,27.5425,27.5624,12364.6215
2005-11-21 10:15:00,69.09,69.1,68.95,69.01,11473.477603506884,27.5664,27.5704,27.5106,27.5345,11473.4776
2005-11-21 10:20:00,69.01,69.02,68.91,68.96,22835.562220571952,27.5345,27.5385,27.4946,27.5145,22835.5622
2005-11-21 10:25:00,68.95,69.03,68.91,68.94,24506.45701719917,27.5106,27.5425,27.4946,27.5066,24506.457
2005-11-21 10:30:00,68.94,68.97,68.91,68.94,13255.765386575917,27.5066,27.5185,27.4946,27.5066,13255.7654
2005-11-21 10:35:00,68.97,68.97,68.93,68.96,24060.885071431912,27.5185,27.5185,27.5026,27.5145,24060.8851
2005-11-21 10:40:00,68.95,68.96,68.87,68.88,57033.20905820897,27.5106,27.5145,27.4786,27.4826,57033.2091
2005-11-21 10:45:00,68.88,68.9,68.86,68.86,16597.554979830347,27.4826,27.4906,27.4746,27.4746,16597.555
2005-11-21 10:50:00,68.86,69.0,68.86,68.94,10805.119684855998,27.4746,27.5305,27.4746,27.5066,10805.1197
2005-11-21 10:55:00,68.95,69.03,68.93,69.01,14369.695250994058,27.5106,27.5425,27.5026,27.5345,14369.6953
2005-11-21 11:00:00,69.02,69.03,68.91,68.91,9913.975793321482,27.5385,27.5425,27.4946,27.4946,9913.9758
2005-11-21 11:05:00,68.9,68.96,68.9,68.91,7129.151132276122,27.4906,27.5145,27.4906,27.4946,7129.1511
2005-11-21 11:10:00,68.94,68.97,68.9,68.97,7463.330091601565,27.5066,27.5185,27.4906,27.5185,7463.3301
2005-11-21 11:15:00,68.92,69.02,68.91,69.02,4455.719457672576,27.4986,27.5385,27.4946,27.5385,4455.7195
2005-11-21 11:20:00,69.02,69.03,68.97,68.99,8911.438915345152,27.5385,27.5425,27.5185,27.5265,8911.4389
2005-11-21 11:25:00,69.0,69.0,68.94,68.95,39878.68914616956,27.5305,27.5305,27.5066,27.5106,39878.6891
2005-11-21 11:30:00,69.0,69.0,68.91,68.95,17154.519912039417,27.5305,27.5305,27.4946,27.5106,17154.5199
2005-11-21 11:35:00,68.95,69.0,68.86,68.86,25063.421949408243,27.5106,27.5305,27.4746,27.4746,25063.4219
2005-11-21 11:40:00,68.86,68.91,68.86,68.89,20050.73755952659,27.4746,27.4946,27.4746,27.4866,20050.7376
2005-11-21 11:45:00,68.89,68.95,68.87,68.95,20496.30950529385,27.4866,27.5106,27.4786,27.5106,20496.3095
2005-11-21 11:50:00,68.95,68.95,68.92,68.93,7574.723078043379,27.5106,27.5106,27.4986,27.5026,7574.7231
2005-11-21 11:55:00,68.95,68.95,68.9,68.9,5792.435294974349,27.5106,27.5106,27.4906,27.4906,5792.4353
2005-11-21 12:00:00,68.89,68.89,68.86,68.87,17488.69887136486,27.4866,27.4866,27.4746,27.4786,17488.6989
2005-11-21 12:05:00,68.87,68.88,68.82,68.83,7463.330091601565,27.4786,27.4826,27.4587,27.4627,7463.3301
2005-11-21 12:10:00,68.83,68.85,68.81,68.85,15706.41108829583,27.4627,27.4707,27.4547,27.4707,15706.4111
2005-11-21 12:15:00,68.85,68.91,68.84,68.91,12476.014481483213,27.4707,27.4946,27.4667,27.4946,12476.0145
2005-11-21 12:20:00,68.91,69.03,68.91,69.02,9691.189820437854,27.4946,27.5425,27.4946,27.5385,9691.1898
2005-11-21 12:25:00,69.02,69.04,68.98,69.03,16931.73393915579,27.5385,27.5465,27.5225,27.5425,16931.7339
2005-11-21 12:30:00,69.03,69.08,68.99,69.01,32192.573081684364,27.5425,27.5624,27.5265,27.5345,32192.5731
2005-11-21 12:35:00,69.0,69.03,69.0,69.03,12698.80045436684,27.5305,27.5425,27.5305,27.5425,12698.8005
2005-11-21 12:40:00,69.03,69.11,69.03,69.08,16708.94796627216,27.5425,27.5744,27.5425,27.5624,16708.948
2005-11-21 12:45:00,69.11,69.11,69.07,69.07,3898.754525463504,27.5744,27.5744,27.5584,27.5584,3898.7545
2005-11-21 12:50:00,69.06,69.12,69.03,69.11,9357.01086111241,27.5544,27.5784,27.5425,27.5744,9357.0109
2005-11-21 12:55:00,69.12,69.12,69.09,69.1,7797.509050927008,27.5784,27.5784,27.5664,27.5704,7797.5091
2005-11-21 13:00:00,69.09,69.09,69.03,69.05,5346.863349207091,27.5664,27.5664,27.5425,27.5505,5346.8633
2005-11-21 13:05:00,69.05,69.05,69.03,69.03,7017.758145834308,27.5505,27.5505,27.5425,27.5425,7017.7581
2005-11-21 13:10:00,69.03,69.07,69.03,69.05,6238.007240741606,27.5425,27.5584,27.5425,27.5505,6238.0072
2005-11-21 13:15:00,69.05,69.1,69.05,69.1,3453.182579696246,27.5505,27.5704,27.5505,27.5704,3453.1826
2005-11-21 13:20:00,69.12,69.12,69.11,69.12,7686.116064485194,27.5784,27.5784,27.5744,27.5784,7686.1161
2005-11-21 13:25:00,69.11,69.16,69.11,69.12,21833.02534259562,27.5744,27.5943,27.5744,27.5784,21833.0253
2005-11-21 13:30:00,69.13,69.13,69.1,69.1,4121.540498347133,27.5824,27.5824,27.5704,27.5704,4121.5405
2005-11-21 13:35:00,69.11,69.15,69.11,69.15,6906.365159392493,27.5744,27.5904,27.5744,27.5904,6906.3652
2005-11-21 13:40:00,69.15,69.15,69.07,69.08,14035.516291668617,27.5904,27.5904,27.5584,27.5624,14035.5163
2005-11-21 13:45:00,69.08,69.08,69.05,69.05,3898.754525463504,27.5624,27.5624,27.5505,27.5505,3898.7545
2005-11-21 13:50:00,69.07,69.16,69.07,69.14,9022.831901786967,27.5584,27.5943,27.5584,27.5864,9022.8319
2005-11-21 13:55:00,69.12,69.13,69.1,69.11,9245.617874670595,27.5784,27.5824,27.5704,27.5744,9245.6179
2005-11-21 14:00:00,69.12,69.12,69.11,69.12,9022.831901786967,27.5784,27.5784,27.5744,27.5784,9022.8319
2005-11-21 14:05:00,69.12,69.15,69.11,69.14,13478.551359459543,27.5784,27.5904,27.5744,27.5864,13478.5514
2005-11-21 14:10:00,69.16,69.17,69.15,69.15,5012.684389881648,27.5943,27.5983,27.5904,27.5904,5012.6844
2005-11-21 14:15:00,69.14,69.15,69.12,69.15,4121.540498347133,27.5864,27.5904,27.5784,27.5904,4121.5405
2005-11-21 14:20:00,69.15,69.18,69.13,69.18,3787.3615390216896,27.5904,27.6023,27.5824,27.6023,3787.3615
2005-11-21 14:25:00,69.18,69.23,69.18,69.19,14035.516291668617,27.6023,27.6223,27.6023,27.6063,14035.5163
2005-11-21 14:30:00,69.2,69.2,69.15,69.17,7240.544118717937,27.6103,27.6103,27.5904,27.5983,7240.5441
2005-11-21 14:35:00,69.15,69.21,69.14,69.17,5903.828281416163,27.5904,27.6143,27.5864,27.5983,5903.8283
2005-11-21 14:40:00,69.17,69.21,69.17,69.21,12253.228508599585,27.5983,27.6143,27.5983,27.6143,12253.2285
2005-11-21 14:45:00,69.21,69.22,69.21,69.21,16820.340952713974,27.6143,27.6183,27.6143,27.6143,16820.341
2005-11-21 14:50:00,69.21,69.23,69.2,69.21,10582.33371197237,27.6143,27.6223,27.6103,27.6143,10582.3337
2005-11-21 14:55:00,69.23,69.34,69.23,69.32,35088.79072917154,27.6223,27.6662,27.6223,27.6582,35088.7907
2005-11-21 15:00:00,69.34,69.41,69.31,69.4,38987.54525463504,27.6662,27.6941,27.6542,27.6901,38987.5453
2005-11-21 15:05:00,69.41,69.57,69.41,69.48,20719.09547817748,27.6941,27.7579,27.6941,27.722,20719.0955
2005-11-21 15:10:00,69.48,69.51,69.36,69.47,25174.814935850056,27.722,27.734,27.6741,27.718,25174.8149
2005-11-21 15:15:00,69.48,69.48,69.37,69.45,15483.625115412202,27.722,27.722,27.6781,27.7101,15483.6251
2005-11-21 15:20:00,69.45,69.47,69.4,69.4,12810.193440808656,27.7101,27.718,27.6901,27.6901,12810.1934
2005-11-21 15:25:00,69.4,69.41,69.35,69.38,13144.3724001341,27.6901,27.6941,27.6702,27.6821,13144.3724
2005-11-21 15:30:00,69.38,69.38,69.33,69.36,14035.516291668617,27.6821,27.6821,27.6622,27.6741,14035.5163
2005-11-21 15:35:00,69.38,69.43,69.35,69.39,27736.853624011783,27.6821,27.7021,27.6702,27.6861,27736.8536
2005-11-21 15:40:00,69.4,69.42,69.32,69.35,21721.63235615381,27.6901,27.6981,27.6582,27.6702,21721.6324
2005-11-21 15:45:00,69.35,69.39,69.34,69.36,19605.16561375933,27.6702,27.6861,27.6662,27.6741,19605.1656
2005-11-21 15:50:00,69.36,69.36,69.3,69.35,25620.38688161732,27.6741,27.6741,27.6502,27.6702,25620.3869
2005-11-21 15:55:00,69.35,69.36,69.33,69.34,25954.56584094276,27.6702,27.6741,27.6622,27.6662,25954.5658
2005-11-22 09:30:00,69.32,69.32,69.12,69.13,21944.41832903744,27.6582,27.6582,27.5784,27.5824,21944.4183
2005-11-22 09:35:00,69.12,69.15,68.95,69.15,8020.295023810637,27.5784,27.5904,27.5106,27.5904,8020.295
2005-11-22 09:40:00,69.16,69.3,69.03,69.24,40547.04706482044,27.5943,27.6502,27.5425,27.6263,40547.0471
2005-11-22 09:45:00,69.27,69.33,69.25,69.28,11584.870589948698,27.6382,27.6622,27.6303,27.6422,11584.8706
2005-11-22 09:50:00,69.31,69.36,69.21,69.21,20273.52353241022,27.6542,27.6741,27.6143,27.6143,20273.5235
2005-11-22 09:55:00,69.21,69.26,69.17,69.17,10136.76176620511,27.6143,27.6342,27.5983,27.5983,10136.7618
2005-11-22 10:00:00,69.13,69.17,69.04,69.12,6794.972172950679,27.5824,27.5983,27.5465,27.5784,6794.9722
2005-11-22 10:05:00,69.12,69.16,69.09,69.14,9357.01086111241,27.5784,27.5943,27.5664,27.5864,9357.0109
2005-11-22 10:10:00,69.15,69.17,69.12,69.12,10916.51267129781,27.5904,27.5983,27.5784,27.5784,10916.5127
2005-11-22 10:15:00,69.14,69.17,69.14,69.15,7351.937105159751,27.5864,27.5983,27.5864,27.5904,7351.9371
2005-11-22 10:20:00,69.14,69.15,69.1,69.13,8577.259956019709,27.5864,27.5904,27.5704,27.5824,8577.26
2005-11-22 10:25:00,69.11,69.12,69.06,69.09,5903.828281416163,27.5744,27.5784,27.5544,27.5664,5903.8283
2005-11-22 10:30:00,69.09,69.1,69.06,69.08,4678.505430556205,27.5664,27.5704,27.5544,27.5624,4678.5054
2005-11-22 10:35:00,69.08,69.11,69.07,69.11,66947.18485153046,27.5624,27.5744,27.5584,27.5744,66947.1849
2005-11-22 10:40:00,69.11,69.11,69.0,69.01,15038.053169644943,27.5744,27.5744,27.5305,27.5345,15038.0532
2005-11-22 10:45:00,69.01,69.03,68.98,69.0,8800.045928903339,27.5345,27.5425,27.5225,27.5305,8800.0459
2005-11-22 10:50:00,68.99,69.01,68.95,68.95,9691.189820437854,27.5265,27.5345,27.5106,27.5106,9691.1898
2005-11-22 10:55:00,68.95,68.95,68.86,68.89,11807.656562832326,27.5106,27.5106,27.4746,27.4866,11807.6566
2005-11-22 11:00:00,68.9,68.95,68.89,68.94,9691.189820437854,27.4906,27.5106,27.4866,27.5066,9691.1898
2005-11-22 11:05:00,68.94,68.99,68.94,68.99,4678.505430556205,27.5066,27.5265,27.5066,27.5265,4678.5054
2005-11-22 11:10:00,69.0,69.15,69.0,69.15,13701.337332343172,27.5305,27.5904,27.5305,27.5904,13701.3373
2005-11-22 11:15:00,69.12,69.2,69.12,69.16,18045.66380357393,27.5784,27.6103,27.5784,27.5943,18045.6638
2005-11-22 11:20:00,69.17,69.21,69.16,69.2,47898.98416998019,27.5983,27.6143,27.5943,27.6103,47898.9842
2005-11-22 11:25:00,69.2,69.26,69.16,69.26,14146.90927811043,27.6103,27.6342,27.5943,27.6342,14146.9093
2005-11-22 11:30:00,69.26,69.26,69.21,69.21,11584.870589948698,27.6342,27.6342,27.6143,27.6143,11584.8706
2005-11-22 11:35:00,69.21,69.23,69.17,69.17,6238.007240741606,27.6143,27.6223,27.5983,27.5983,6238.0072
2005-11-22 11:40:00,69.19,69.2,69.08,69.08,5346.863349207091,27.6063,27.6103,27.5624,27.5624,5346.8633
2005-11-22 11:45:00,69.09,69.09,69.06,69.06,3564.575566138061,27.5664,27.5664,27.5544,27.5544,3564.5756
2005-11-22 11:50:00,69.07,69.09,69.07,69.09,2896.2176474871744,27.5584,27.5664,27.5584,27.5664,2896.2176
2005-11-22 11:55:00,69.1,69.11,69.08,69.11,6683.579186508864,27.5704,27.5744,27.5624,27.5744,6683.5792
2005-11-22 12:00:00,69.12,69.18,69.11,69.15,11139.29864418144,27.5784,27.6023,27.5744,27.5904,11139.2986
2005-11-22 12:05:00,69.16,69.16,69.12,69.13,8911.438915345152,27.5943,27.5943,27.5784,27.5824,8911.4389
2005-11-22 12:10:00,69.12,69.12,69.08,69.12,9913.975793321482,27.5784,27.5784,27.5624,27.5784,9913.9758
2005-11-22 12:15:00,69.12,69.13,69.12,69.12,2784.82466104536,27.5784,27.5824,27.5784,27.5784,2784.8247
2005-11-22 12:20:00,69.12,69.12,69.04,69.04,7574.723078043379,27.5784,27.5784,27.5465,27.5465,7574.7231
2005-11-22 12:25:00,69.04,69.09,69.01,69.09,7017.758145834308,27.5465,27.5664,27.5345,27.5664,7017.7581
2005-11-22 12:30:00,69.09,69.14,69.09,69.14,4121.540498347133,27.5664,27.5864,27.5664,27.5864,4121.5405
2005-11-22 12:35:00,69.13,69.15,69.13,69.14,5235.470362765277,27.5824,27.5904,27.5824,27.5864,5235.4704
2005-11-22 12:40:00,69.16,69.16,69.12,69.12,4789.89841699802,27.5943,27.5943,27.5784,27.5784,4789.8984
2005-11-22 12:45:00,69.12,69.12,69.1,69.12,6015.221267857978,27.5784,27.5784,27.5704,27.5784,6015.2213
2005-11-22 12:50:00,69.12,69.12,69.09,69.12,7797.509050927008,27.5784,27.5784,27.5664,27.5784,7797.5091
2005-11-22 12:55:00,69.12,69.12,69.11,69.11,3453.182579696246,27.5784,27.5784,27.5744,27.5744,3453.1826
2005-11-22 13:00:00,69.12,69.2,69.12,69.2,14815.267196761317,27.5784,27.6103,27.5784,27.6103,14815.2672
2005-11-22 13:05:00,69.2,69.21,69.12,69.16,20719.09547817748,27.6103,27.6143,27.5784,27.5943,20719.0955
2005-11-22 13:10:00,69.13,69.14,69.12,69.12,13144.3724001341,27.5824,27.5864,27.5784,27.5784,13144.3724
2005-11-22 13:15:00,69.13,69.13,69.07,69.12,13144.3724001341,27.5824,27.5824,27.5584,27.5784,13144.3724
2005-11-22 13:20:00,69.14,69.14,69.1,69.11,8020.295023810637,27.5864,27.5864,27.5704,27.5744,8020.295
2005-11-22 13:25:00,69.12,69.12,69.08,69.1,4455.719457672576,27.5784,27.5784,27.5624,27.5704,4455.7195
2005-11-22 13:30:00,69.1,69.11,69.03,69.07,7129.151132276122,27.5704,27.5744,27.5425,27.5584,7129.1511
2005-11-22 13:35:00,69.1,69.12,69.08,69.11,3898.754525463504,27.5704,27.5784,27.5624,27.5744,3898.7545
2005-11-22 13:40:00,69.12,69.13,69.09,69.09,5792.435294974349,27.5784,27.5824,27.5664,27.5664,5792.4353
2005-11-22 13:45:00,69.11,69.12,69.08,69.08,4678.505430556205,27.5744,27.5784,27.5624,27.5624,4678.5054
2005-11-22 13:50:00,69.08,69.12,69.08,69.11,5903.828281416163,27.5624,27.5784,27.5624,27.5744,5903.8283
2005-11-22 13:55:00,69.11,69.12,69.09,69.09,7686.116064485194,27.5744,27.5784,27.5664,27.5664,7686.1161
2005-11-22 14:00:00,69.09,69.18,69.09,69.18,36536.89955291512,27.5664,27.6023,27.5664,27.6023,36536.8996
2005-11-22 14:05:00,69.21,69.44,69.21,69.44,32303.966068126178,27.6143,27.7061,27.6143,27.7061,32303.9661
2005-11-22 14:10:00,69.44,69.56,69.36,69.36,28739.39050198812,27.7061,27.7539,27.6741,27.6741,28739.3905
2005-11-22 14:15:00,69.37,69.47,69.28,69.47,31635.60814947529,27.6781,27.718,27.6422,27.718,31635.6081
2005-11-22 14:20:00,69.45,69.52,69.41,69.48,15483.625115412202,27.7101,27.738,27.6941,27.722,15483.6251
2005-11-22 14:25:00,69.49,69.57,69.38,69.47,20050.73755952659,27.726,27.7579,27.6821,27.718,20050.7376
2005-11-22 14:30:00,69.47,69.49,69.46,69.49,10916.51267129781,27.718,27.726,27.714,27.726,10916.5127
2005-11-22 14:35:00,69.49,69.49,69.4,69.44,7797.509050927008,27.726,27.726,27.6901,27.7061,7797.5091
2005-11-22 14:40:00,69.43,69.47,69.43,69.44,8354.47398313608,27.7021,27.718,27.7021,27.7061,8354.474
2005-11-22 14:45:00,69.44,69.61,69.44,69.61,25063.421949408243,27.7061,27.7739,27.7061,27.7739,25063.4219
2005-11-22 14:50:00,69.62,69.71,69.56,69.7,27736.853624011783,27.7779,27.8138,27.7539,27.8098,27736.8536
2005-11-22 14:55:00,69.71,69.72,69.57,69.65,10582.33371197237,27.8138,27.8178,27.7579,27.7899,10582.3337
2005-11-22 15:00:00,69.66,69.74,69.6,69.67,17377.305884923047,27.7938,27.8258,27.7699,27.7978,17377.3059
2005-11-22 15:05:00,69.69,69.82,69.69,69.77,18825.414708666634,27.8058,27.8577,27.8058,27.8377,18825.4147
2005-11-22 15:10:00,69.77,69.81,69.76,69.81,12030.442535715956,27.8377,27.8537,27.8337,27.8537,12030.4425
2005-11-22 15:15:00,69.81,69.88,69.81,69.83,18268.44977645756,27.8537,27.8816,27.8537,27.8617,18268.4498
2005-11-22 15:20:00,69.83,69.91,69.82,69.89,11807.656562832326,27.8617,27.8936,27.8577,27.8856,11807.6566
2005-11-22 15:25:00,69.84,69.91,69.82,69.91,13478.551359459543,27.8657,27.8936,27.8577,27.8936,13478.5514
2005-11-22 15:30:00,69.91,69.91,69.89,69.91,9913.975793321482,27.8936,27.8936,27.8856,27.8936,9913.9758
2005-11-22 15:35:00,69.92,69.93,69.87,69.9,16374.769006946715,27.8976,27.9016,27.8776,27.8896,16374.769
2005-11-22 15:40:00,69.9,69.96,69.89,69.96,27068.4957053609,27.8896,27.9135,27.8856,27.9135,27068.4957
2005-11-22 15:45:00,69.96,70.0,69.92,69.94,26288.7448002682,27.9135,27.9295,27.8976,27.9056,26288.7448
2005-11-22 15:50:00,69.95,69.98,69.94,69.96,14926.66018320313,27.9096,27.9215,27.9056,27.9135,14926.6602
2005-11-22 15:55:00,69.96,69.97,69.93,69.94,25286.20792229187,27.9135,27.9175,27.9016,27.9056,25286.2079
2005-11-23 09:30:00,69.75,69.76,69.57,69.65,19827.951586642965,27.8298,27.8337,27.7579,27.7899,19827.9516
2005-11-23 09:35:00,69.65,69.83,69.51,69.82,33195.109959660695,27.7899,27.8617,27.734,27.8577,33195.11
2005-11-23 09:40:00,69.82,69.82,69.71,69.79,22612.776247688325,27.8577,27.8577,27.8138,27.8457,22612.7762
2005-11-23 09:45:00,69.8,69.88,69.78,69.88,31747.001135917104,27.8497,27.8816,27.8417,27.8816,31747.0011
2005-11-23 09:50:00,69.86,69.89,69.8,69.86,20384.916518852035,27.8736,27.8856,27.8497,27.8736,20384.9165
2005-11-23 09:55:00,69.86,70.02,69.8,69.92,47787.59118353838,27.8736,27.9375,27.8497,27.8976,47787.5912
2005-11-23 10:00:00,69.92,70.11,69.91,70.03,38096.40136310053,27.8976,27.9734,27.8936,27.9415,38096.4014
2005-11-23 10:05:00,70.03,70.11,70.0,70.01,67615.54277018135,27.9415,27.9734,27.9295,27.9335,67615.5428
2005-11-23 10:10:00,69.98,70.0,69.97,69.98,12364.6214950414,27.9215,27.9295,27.9175,27.9215,12364.6215
2005-11-23 10:15:00,69.98,69.98,69.89,69.97,12030.442535715956,27.9215,27.9215,27.8856,27.9175,12030.4425
2005-11-23 10:20:00,69.97,69.97,69.91,69.94,9134.22488822878,27.9175,27.9175,27.8936,27.9056,9134.2249
2005-11-23 10:25:00,69.94,69.94,69.82,69.82,6794.972172950679,27.9056,27.9056,27.8577,27.8577,6794.9722
2005-11-23 10:30:00,69.82,69.85,69.77,69.79,11362.08461706507,27.8577,27.8697,27.8377,27.8457,11362.0846
2005-11-23 10:35:00,69.74,69.77,69.71,69.77,9579.79683399604,27.8258,27.8377,27.8138,27.8377,9579.7968
2005-11-23 10:40:00,69.8,69.86,69.8,69.83,14258.302264552243,27.8497,27.8736,27.8497,27.8617,14258.3023
2005-11-23 10:45:00,69.83,69.84,69.77,69.77,10470.940725530554,27.8617,27.8657,27.8377,27.8377,10470.9407
2005-11-23 10:50:00,69.78,69.82,69.77,69.81,8354.47398313608,27.8417,27.8577,27.8377,27.8537,8354.474
2005-11-23 10:55:00,69.81,69.81,69.72,69.74,9802.582806879667,27.8537,27.8537,27.8178,27.8258,9802.5828
2005-11-23 11:00:00,69.74,69.75,69.71,69.75,7463.330091601565,27.8258,27.8298,27.8138,27.8298,7463.3301
2005-11-23 11:05:00,69.75,69.75,69.69,69.73,6238.007240741606,27.8298,27.8298,27.8058,27.8218,6238.0072
2005-11-23 11:10:00,69.74,69.82,69.74,69.82,9468.403847554224,27.8258,27.8577,27.8258,27.8577,9468.4038
2005-11-23 11:15:00,69.88,69.89,69.79,69.89,5681.042308532535,27.8816,27.8856,27.8457,27.8856,5681.0423
2005-11-23 11:20:00,69.9,69.9,69.82,69.84,9134.22488822878,27.8896,27.8896,27.8577,27.8657,9134.2249
2005-11-23 11:25:00,69.83,69.89,69.83,69.89,12253.228508599585,27.8617,27.8856,27.8617,27.8856,12253.2285
2005-11-23 11:30:00,69.88,69.94,69.88,69.94,14369.695250994058,27.8816,27.9056,27.8816,27.9056,14369.6953
2005-11-23 11:35:00,69.96,69.96,69.93,69.93,4344.326471230762,27.9135,27.9135,27.9016,27.9016,4344.3265
2005-11-23 11:40:00,69.91,69.93,69.89,69.89,3787.3615390216896,27.8936,27.9016,27.8856,27.8856,3787.3615
2005-11-23 11:45:00,69.89,69.89,69.84,69.86,3341.789593254432,27.8856,27.8856,27.8657,27.8736,3341.7896
2005-11-23 11:50:00,69.87,69.95,69.86,69.95,11473.477603506884,27.8776,27.9096,27.8736,27.9096,11473.4776
2005-11-23 11:55:00,69.96,70.02,69.96,70.0,8800.045928903339,27.9135,27.9375,27.9135,27.9295,8800.0459
2005-11-23 12:00:00,70.01,70.01,69.91,69.94,5792.435294974349,27.9335,27.9335,27.8936,27.9056,5792.4353
2005-11-23 12:05:00,69.94,69.97,69.92,69.93,6906.365159392493,27.9056,27.9175,27.8976,27.9016,6906.3652
2005-11-23 12:10:00,69.92,69.97,69.85,69.97,10136.76176620511,27.8976,27.9175,27.8697,27.9175,10136.7618
2005-11-23 12:15:00,69.97,69.97,69.89,69.94,10136.76176620511,27.9175,27.9175,27.8856,27.9056,10136.7618
2005-11-23 12:20:00,69.95,69.97,69.94,69.97,11473.477603506884,27.9096,27.9175,27.9056,27.9175,11473.4776
2005-11-23 12:25:00,69.97,69.98,69.96,69.98,9691.189820437854,27.9175,27.9215,27.9135,27.9215,9691.1898
2005-11-23 12:30:00,69.98,70.09,69.97,70.08,18825.414708666634,27.9215,27.9654,27.9175,27.9614,18825.4147
2005-11-23 12:35:00,70.09,70.09,70.05,70.05,6906.365159392493,27.9654,27.9654,27.9495,27.9495,6906.3652
2005-11-23 12:40:00,70.03,70.05,70.02,70.04,5012.684389881648,27.9415,27.9495,27.9375,27.9455,5012.6844
2005-11-23 12:45:00,70.05,70.17,70.05,70.11,22389.99027480469,27.9495,27.9973,27.9495,27.9734,22389.9903
2005-11-23 12:50:00,70.15,70.15,70.05,70.09,6794.972172950679,27.9894,27.9894,27.9495,27.9654,6794.9722
2005-11-23 12:55:00,70.09,70.09,70.01,70.05,6015.221267857978,27.9654,27.9654,27.9335,27.9495,6015.2213
2005-11-23 13:00:00,70.06,70.06,70.02,70.02,6126.614254299792,27.9534,27.9534,27.9375,27.9375,6126.6143
2005-11-23 13:05:00,70.06,70.06,70.01,70.05,3230.396606812618,27.9534,27.9534,27.9335,27.9495,3230.3966
2005-11-23 13:10:00,70.06,70.07,70.06,70.07,5235.470362765277,27.9534,27.9574,27.9534,27.9574,5235.4704
2005-11-23 13:15:00,70.07,70.07,70.03,70.07,5124.077376323463,27.9574,27.9574,27.9415,27.9574,5124.0774
2005-11-23 13:20:00,70.06,70.07,70.06,70.07,3787.3615390216896,27.9534,27.9574,27.9534,27.9574,3787.3615
2005-11-23 13:25:00,70.07,70.07,70.05,70.06,4789.89841699802,27.9574,27.9574,27.9495,27.9534,4789.8984
2005-11-23 13:30:00,70.06,70.06,70.01,70.03,13589.944345901358,27.9534,27.9534,27.9335,27.9415,13589.9443
2005-11-23 13:35:00,70.03,70.04,70.02,70.02,9691.189820437854,27.9415,27.9455,27.9375,27.9375,9691.1898
2005-11-23 13:40:00,70.02,70.06,70.02,70.04,4344.326471230762,27.9375,27.9534,27.9375,27.9455,4344.3265
2005-11-23 13:45:00,70.05,70.09,70.05,70.05,9245.617874670595,27.9495,27.9654,27.9495,27.9495,9245.6179
2005-11-23 13:50:00,70.06,70.06,70.02,70.03,6906.365159392493,27.9534,27.9534,27.9375,27.9415,6906.3652
2005-11-23 13:55:00,70.03,70.04,70.03,70.04,9022.831901786967,27.9415,27.9455,27.9415,27.9455,9022.8319
2005-11-23 14:00:00,70.02,70.06,70.01,70.05,18268.44977645756,27.9375,27.9534,27.9335,27.9495,18268.4498
2005-11-23 14:05:00,70.03,70.06,70.01,70.05,9245.617874670595,27.9415,27.9534,27.9335,27.9495,9245.6179
2005-11-23 14:10:00,70.06,70.1,70.06,70.08,10916.51267129781,27.9534,27.9694,27.9534,27.9614,10916.5127
2005-11-23 14:15:00,70.08,70.09,70.08,70.08,10916.51267129781,27.9614,27.9654,27.9614,27.9614,10916.5127
2005-11-23 14:20:00,70.08,70.1,70.08,70.1,11027.905657739626,27.9614,27.9694,27.9614,27.9694,11027.9057
2005-11-23 14:25:00,70.1,70.1,70.09,70.09,14146.90927811043,27.9694,27.9694,27.9654,27.9654,14146.9093
2005-11-23 14:30:00,70.09,70.1,70.05,70.08,13812.730318784988,27.9654,27.9694,27.9495,27.9614,13812.7303
2005-11-23 14:35:00,70.08,70.08,70.04,70.07,8688.652942461524,27.9614,27.9614,27.9455,27.9574,8688.6529
2005-11-23 14:40:00,70.07,70.09,70.07,70.09,12253.228508599585,27.9574,27.9654,27.9574,27.9654,12253.2285
2005-11-23 14:45:00,70.08,70.09,70.08,70.09,6238.007240741606,27.9614,27.9654,27.9614,27.9654,6238.0072
2005-11-23 14:50:00,70.09,70.1,70.06,70.06,6906.365159392493,27.9654,27.9694,27.9534,27.9534,6906.3652
2005-11-23 14:55:00,70.06,70.08,70.05,70.06,10025.368779763296,27.9534,27.9614,27.9495,27.9534,10025.3688
2005-11-23 15:00:00,70.06,70.06,69.99,69.99,12253.228508599585,27.9534,27.9534,27.9255,27.9255,12253.2285
2005-11-23 15:05:00,70.0,70.02,69.99,69.99,12253.228508599585,27.9295,27.9375,27.9255,27.9255,12253.2285
2005-11-23 15:10:00,69.99,69.99,69.92,69.93,12141.83552215777,27.9255,27.9255,27.8976,27.9016,12141.8355
2005-11-23 15:15:00,69.93,70.0,69.93,69.98,16486.16199338853,27.9016,27.9295,27.9016,27.9215,16486.162
2005-11-23 15:20:00,69.98,70.05,69.96,70.02,13255.765386575917,27.9215,27.9495,27.9135,27.9375,13255.7654
2005-11-23 15:25:00,70.02,70.04,69.98,70.04,10025.368779763296,27.9375,27.9455,27.9215,27.9455,10025.3688
2005-11-23 15:30:00,70.04,70.09,70.04,70.05,20941.88145106111,27.9455,27.9654,27.9455,27.9495,20941.8815
2005-11-23 15:35:00,70.06,70.07,70.04,70.06,22724.16923413014,27.9534,27.9574,27.9455,27.9534,22724.1692
2005-11-23 15:40:00,70.06,70.08,70.05,70.08,27848.2466104536,27.9534,27.9614,27.9495,27.9614,27848.2466
2005-11-23 15:45:00,70.08,70.08,70.01,70.02,29630.53439352263,27.9614,27.9614,27.9335,27.9375,29630.5344
2005-11-23 15:50:00,70.02,70.02,70.0,70.02,29407.748420639004,27.9375,27.9375,27.9295,27.9375,29407.7484
2005-11-23 15:55:00,70.02,70.1,70.02,70.09,42886.29978009855,27.9375,27.9694,27.9375,27.9654,42886.2998
2005-11-25 09:30:00,70.29,70.29,70.1,70.1,15706.41108829583,28.0452,28.0452,27.9694,27.9694,15706.4111
2005-11-25 09:35:00,70.03,70.11,69.89,69.89,8354.47398313608,27.9415,27.9734,27.8856,27.8856,8354.474
2005-11-25 09:40:00,69.93,70.02,69.84,70.0,6794.972172950679,27.9016,27.9375,27.8657,27.9295,6794.9722
2005-11-25 09:45:00,70.05,70.2,70.05,70.13,11027.905657739626,27.9495,28.0093,27.9495,27.9814,11027.9057
2005-11-25 09:50:00,70.1,70.11,69.99,70.09,5235.470362765277,27.9694,27.9734,27.9255,27.9654,5235.4704
2005-11-25 09:55:00,70.09,70.11,70.05,70.09,4232.933484788948,27.9654,27.9734,27.9495,27.9654,4232.9335
2005-11-25 10:00:00,70.05,70.09,70.04,70.04,6126.614254299792,27.9495,27.9654,27.9455,27.9455,6126.6143
2005-11-25 10:05:00,70.04,70.08,69.95,69.98,5124.077376323463,27.9455,27.9614,27.9096,27.9215,5124.0774
2005-11-25 10:10:00,70.0,70.06,69.98,70.03,6906.365159392493,27.9295,27.9534,27.9215,27.9415,6906.3652
2005-11-25 10:15:00,70.03,70.03,69.93,69.93,7463.330091601565,27.9415,27.9415,27.9016,27.9016,7463.3301
2005-11-25 10:20:00,69.93,69.93,69.85,69.93,14146.90927811043,27.9016,27.9016,27.8697,27.9016,14146.9093
2005-11-25 10:25:00,69.95,70.0,69.91,69.93,9802.582806879667,27.9096,27.9295,27.8936,27.9016,9802.5828
2005-11-25 10:30:00,69.93,70.0,69.92,69.94,4789.89841699802,27.9016,27.9295,27.8976,27.9056,4789.8984
2005-11-25 10:35:00,69.89,69.94,69.86,69.87,11696.263576390513,27.8856,27.9056,27.8736,27.8776,11696.2636
2005-11-25 10:40:00,69.87,70.04,69.86,70.04,5346.863349207091,27.8776,27.9455,27.8736,27.9455,5346.8633
2005-11-25 10:45:00,70.02,70.04,69.95,69.95,3675.968552579875,27.9375,27.9455,27.9096,27.9096,3675.9686
2005-11-25 10:50:00,69.96,70.0,69.94,69.96,4567.11244411439,27.9135,27.9295,27.9056,27.9135,4567.1124
2005-11-25 10:55:00,69.94,69.96,69.86,69.86,2673.4316746035456,27.9056,27.9135,27.8736,27.8736,2673.4317
2005-11-25 11:00:00,69.85,69.9,69.82,69.84,8020.295023810637,27.8697,27.8896,27.8577,27.8657,8020.295
2005-11-25 11:05:00,69.81,69.88,69.81,69.88,5012.684389881648,27.8537,27.8816,27.8537,27.8816,5012.6844
2005-11-25 11:10:00,69.87,69.91,69.86,69.91,5681.042308532535,27.8776,27.8936,27.8736,27.8936,5681.0423
2005-11-25 11:15:00,69.84,69.97,69.84,69.91,5458.256335648905,27.8657,27.9175,27.8657,27.8936,5458.2563
2005-11-25 11:20:00,69.9,69.95,69.9,69.92,4232.933484788948,27.8896,27.9096,27.8896,27.8976,4232.9335
2005-11-25 11:25:00,69.87,69.93,69.87,69.93,2784.82466104536,27.8776,27.9016,27.8776,27.9016,2784.8247
2005-11-25 11:30:00,69.92,69.93,69.86,69.93,3007.610633928989,27.8976,27.9016,27.8736,27.9016,3007.6106
2005-11-25 11:35:00,69.9,69.91,69.89,69.9,4901.291403439834,27.8896,27.8936,27.8856,27.8896,4901.2914
2005-11-25 11:40:00,69.89,69.9,69.84,69.84,4344.326471230762,27.8856,27.8896,27.8657,27.8657,4344.3265
2005-11-25 11:45:00,69.85,69.94,69.85,69.94,7463.330091601565,27.8697,27.9056,27.8697,27.9056,7463.3301
2005-11-25 11:50:00,69.93,69.96,69.88,69.93,4789.89841699802,27.9016,27.9135,27.8816,27.9016,4789.8984
2005-11-25 11:55:00,69.94,69.96,69.9,69.9,5569.6493220907205,27.9056,27.9135,27.8896,27.8896,5569.6493
2005-11-25 12:00:00,69.88,69.93,69.88,69.9,4232.933484788948,27.8816,27.9016,27.8816,27.8896,4232.9335
2005-11-25 12:05:00,69.9,69.93,69.87,69.88,8911.438915345152,27.8896,27.9016,27.8776,27.8816,8911.4389
2005-11-25 12:10:00,69.92,69.97,69.92,69.95,3119.003620370803,27.8976,27.9175,27.8976,27.9096,3119.0036
2005-11-25 12:15:00,69.95,70.03,69.94,70.03,18602.628735783004,27.9096,27.9415,27.9056,27.9415,18602.6287
2005-11-25 12:20:00,70.01,70.08,69.99,70.07,8688.652942461524,27.9335,27.9614,27.9255,27.9574,8688.6529
2005-11-25 12:25:00,70.08,70.08,70.02,70.02,5569.6493220907205,27.9614,27.9614,27.9375,27.9375,5569.6493
2005-11-25 12:30:00,70.04,70.05,69.95,69.96,12810.193440808656,27.9455,27.9495,27.9096,27.9135,12810.1934
2005-11-25 12:35:00,69.96,70.02,69.96,70.0,5012.684389881648,27.9135,27.9375,27.9135,27.9295,5012.6844
2005-11-25 12:40:00,70.01,70.01,69.99,69.99,3341.789593254432,27.9335,27.9335,27.9255,27.9255,3341.7896
2005-11-25 12:45:00,69.99,70.0,69.95,70.0,9022.831901786967,27.9255,27.9295,27.9096,27.9295,9022.8319
2005-11-25 12:50:00,70.0,70.03,70.0,70.03,4789.89841699802,27.9295,27.9415,27.9295,27.9415,4789.8984
2005-11-25 12:55:00,70.07,70.08,70.0,70.0,19716.558600201148,27.9574,27.9614,27.9295,27.9295,19716.5586
2005-11-25 13:00:00,70.01,70.06,70.01,70.06,8800.045928903339,27.9335,27.9534,27.9335,27.9534,8800.0459
2005-11-25 13:05:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:10:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:15:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:20:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:25:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:30:00,70.06,70.06,70.06,70.06,111.3929864418144,27.9534,27.9534,27.9534,27.9534,111.393
2005-11-25 13:35:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:40:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:45:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:50:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 13:55:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:00:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:05:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:10:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:15:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:20:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:25:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:30:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:35:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:40:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:45:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:50:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 14:55:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:00:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:05:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:10:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:15:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:20:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:25:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:30:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:35:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:40:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:45:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:50:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-25 15:55:00,70.06,70.06,70.06,70.06,0.0,27.9534,27.9534,27.9534,27.9534,0.0
2005-11-28 09:30:00,70.2,70.2,70.01,70.01,24395.06403075736,28.0093,28.0093,27.9335,27.9335,24395.064
2005-11-28 09:35:00,69.94,70.04,69.66,69.76,10025.368779763296,27.9056,27.9455,27.7938,27.8337,10025.3688
2005-11-28 09:40:00,69.77,69.98,69.77,69.89,18268.44977645756,27.8377,27.9215,27.8377,27.8856,18268.4498
2005-11-28 09:45:00,69.86,69.93,69.8,69.93,14369.695250994058,27.8736,27.9016,27.8497,27.9016,14369.6953
2005-11-28 09:50:00,69.93,69.93,69.85,69.89,11696.263576390513,27.9016,27.9016,27.8697,27.8856,11696.2636
2005-11-28 09:55:00,69.85,69.91,69.84,69.85,7574.723078043379,27.8697,27.8936,27.8657,27.8697,7574.7231
2005-11-28 10:00:00,69.84,69.84,69.64,69.66,26511.53077315183,27.8657,27.8657,27.7859,27.7938,26511.5308
2005-11-28 10:05:00,69.66,69.91,69.66,69.91,22612.776247688325,27.7938,27.8936,27.7938,27.8936,22612.7762
2005-11-28 10:10:00,69.93,69.94,69.82,69.88,10025.368779763296,27.9016,27.9056,27.8577,27.8816,10025.3688
2005-11-28 10:15:00,69.88,69.92,69.83,69.89,12030.442535715956,27.8816,27.8976,27.8617,27.8856,12030.4425
2005-11-28 10:20:00,69.91,69.97,69.91,69.93,7129.151132276122,27.8936,27.9175,27.8936,27.9016,7129.1511
2005-11-28 10:25:00,69.97,70.0,69.94,70.0,9357.01086111241,27.9175,27.9295,27.9056,27.9295,9357.0109
2005-11-28 10:30:00,70.0,70.01,69.98,69.98,5458.256335648905,27.9295,27.9335,27.9215,27.9215,5458.2563
2005-11-28 10:35:00,70.0,70.0,69.96,69.96,3119.003620370803,27.9295,27.9295,27.9135,27.9135,3119.0036
2005-11-28 10:40:00,69.97,70.01,69.93,69.93,6238.007240741606,27.9175,27.9335,27.9016,27.9016,6238.0072
2005-11-28 10:45:00,69.95,70.04,69.93,70.0,9357.01086111241,27.9096,27.9455,27.9016,27.9295,9357.0109
2005-11-28 10:50:00,70.0,70.04,70.0,70.02,3341.789593254432,27.9295,27.9455,27.9295,27.9375,3341.7896
2005-11-28 10:55:00,70.02,70.05,70.01,70.02,7129.151132276122,27.9375,27.9495,27.9335,27.9375,7129.1511
2005-11-28 11:00:00,70.05,70.11,70.02,70.09,42440.72783433129,27.9495,27.9734,27.9375,27.9654,42440.7278
2005-11-28 11:05:00,70.09,70.11,70.07,70.11,5458.256335648905,27.9654,27.9734,27.9574,27.9734,5458.2563
2005-11-28 11:10:00,70.11,70.16,70.08,70.15,8577.259956019709,27.9734,27.9933,27.9614,27.9894,8577.26
2005-11-28 11:15:00,70.15,70.2,70.14,70.2,18714.02172222482,27.9894,28.0093,27.9854,28.0093,18714.0217
2005-11-28 11:20:00,70.2,70.2,70.17,70.19,6906.365159392493,28.0093,28.0093,27.9973,28.0053,6906.3652
2005-11-28 11:25:00,70.19,70.2,70.14,70.17,16820.340952713974,28.0053,28.0093,27.9854,27.9973,16820.341
2005-11-28 11:30:00,70.17,70.18,70.15,70.16,7240.544118717937,27.9973,28.0013,27.9894,27.9933,7240.5441
2005-11-28 11:35:00,70.17,70.18,70.16,70.16,22055.81131547925,27.9973,28.0013,27.9933,27.9933,22055.8113
2005-11-28 11:40:00,70.17,70.18,70.16,70.18,10359.54773908874,27.9973,28.0013,27.9933,28.0013,10359.5477
2005-11-28 11:45:00,70.19,70.2,70.17,70.2,11919.04954927414,28.0053,28.0093,27.9973,28.0093,11919.0495
2005-11-28 11:50:00,70.19,70.23,70.17,70.19,9468.403847554224,28.0053,28.0213,27.9973,28.0053,9468.4038
2005-11-28 11:55:00,70.17,70.19,70.09,70.1,7908.902037368823,27.9973,28.0053,27.9654,27.9694,7908.902
2005-11-28 12:00:00,70.13,70.17,70.13,70.17,8020.295023810637,27.9814,27.9973,27.9814,27.9973,8020.295
2005-11-28 12:05:00,70.14,70.17,70.14,70.14,4121.540498347133,27.9854,27.9973,27.9854,27.9854,4121.5405
2005-11-28 12:10:00,70.11,70.14,70.08,70.09,4789.89841699802,27.9734,27.9854,27.9614,27.9654,4789.8984
2005-11-28 12:15:00,70.09,70.11,70.01,70.01,11362.08461706507,27.9654,27.9734,27.9335,27.9335,11362.0846
2005-11-28 12:20:00,70.02,70.02,69.89,69.9,14592.481223877689,27.9375,27.9375,27.8856,27.8896,14592.4812
2005-11-28 12:25:00,69.86,69.95,69.86,69.95,5346.863349207091,27.8736,27.9096,27.8736,27.9096,5346.8633
2005-11-28 12:30:00,69.95,69.99,69.92,69.98,6015.221267857978,27.9096,27.9255,27.8976,27.9215,6015.2213
2005-11-28 12:35:00,69.98,70.02,69.91,69.97,10136.76176620511,27.9215,27.9375,27.8936,27.9175,10136.7618
2005-11-28 12:40:00,69.97,69.98,69.96,69.98,4455.719457672576,27.9175,27.9215,27.9135,27.9215,4455.7195
2005-11-28 12:45:00,69.98,70.0,69.91,69.93,11473.477603506884,27.9215,27.9295,27.8936,27.9016,11473.4776
2005-11-28 12:50:00,69.95,69.96,69.91,69.95,9245.617874670595,27.9096,27.9135,27.8936,27.9096,9245.6179
2005-11-28 12:55:00,69.96,70.02,69.96,70.0,10916.51267129781,27.9135,27.9375,27.9135,27.9295,10916.5127
2005-11-28 13:00:00,69.99,70.07,69.97,70.07,15038.053169644943,27.9255,27.9574,27.9175,27.9574,15038.0532
2005-11-28 13:05:00,70.06,70.06,69.96,70.0,15149.446156086758,27.9534,27.9534,27.9135,27.9295,15149.4462
2005-11-28 13:10:00,69.99,70.02,69.95,70.02,4232.933484788948,27.9255,27.9375,27.9096,27.9375,4232.9335
2005-11-28 13:15:00,70.02,70.02,69.94,69.95,12810.193440808656,27.9375,27.9375,27.9056,27.9096,12810.1934
2005-11-28 13:20:00,69.98,70.01,69.96,69.96,6238.007240741606,27.9215,27.9335,27.9135,27.9135,6238.0072
2005-11-28 13:25:00,69.97,70.02,69.94,69.99,9134.22488822878,27.9175,27.9375,27.9056,27.9255,9134.2249
2005-11-28 13:30:00,69.94,70.01,69.92,70.01,6349.400227183421,27.9056,27.9335,27.8976,27.9335,6349.4002
2005-11-28 13:35:00,70.01,70.01,69.91,69.94,6015.221267857978,27.9335,27.9335,27.8936,27.9056,6015.2213
2005-11-28 13:40:00,69.94,69.99,69.9,69.98,12587.407467925028,27.9056,27.9255,27.8896,27.9215,12587.4075
2005-11-28 13:45:00,69.98,69.98,69.89,69.89,6126.614254299792,27.9215,27.9215,27.8856,27.8856,6126.6143
2005-11-28 13:50:00,69.88,69.92,69.87,69.87,9245.617874670595,27.8816,27.8976,27.8776,27.8776,9245.6179
2005-11-28 13:55:00,69.87,69.89,69.81,69.81,16040.590047621274,27.8776,27.8856,27.8537,27.8537,16040.59
2005-11-28 14:00:00,69.8,69.88,69.76,69.86,17822.877830690304,27.8497,27.8816,27.8337,27.8736,17822.8778
2005-11-28 14:05:00,69.82,69.88,69.81,69.84,8465.866969577895,27.8577,27.8816,27.8537,27.8657,8465.867
2005-11-28 14:10:00,69.83,69.85,69.76,69.8,16040.590047621274,27.8617,27.8697,27.8337,27.8497,16040.59
2005-11-28 14:15:00,69.76,69.8,69.74,69.74,13701.337332343172,27.8337,27.8497,27.8258,27.8258,13701.3373
2005-11-28 14:20:00,69.74,69.82,69.74,69.77,10359.54773908874,27.8258,27.8577,27.8258,27.8377,10359.5477
2005-11-28 14:25:00,69.77,69.81,69.74,69.74,12921.586427250471,27.8377,27.8537,27.8258,27.8258,12921.5864
2005-11-28 14:30:00,69.72,69.74,69.66,69.66,12364.6214950414,27.8178,27.8258,27.7938,27.7938,12364.6215
2005-11-28 14:35:00,69.66,69.68,69.65,69.65,4678.505430556205,27.7938,27.8018,27.7899,27.7899,4678.5054
2005-11-28 14:40:00,69.65,69.71,69.64,69.71,8911.438915345152,27.7899,27.8138,27.7859,27.8138,8911.4389
2005-11-28 14:45:00,69.69,69.7,69.55,69.58,18157.056790015748,27.8058,27.8098,27.75,27.7619,18157.0568
2005-11-28 14:50:00,69.58,69.65,69.56,69.6,14481.088237435872,27.7619,27.7899,27.7539,27.7699,14481.0882
2005-11-28 14:55:00,69.58,69.59,69.49,69.5,32303.966068126178,27.7619,27.7659,27.726,27.73,32303.9661
2005-11-28 15:00:00,69.5,69.5,69.44,69.47,37762.222403775086,27.73,27.73,27.7061,27.718,37762.2224
2005-11-28 15:05:00,69.45,69.46,69.42,69.43,31412.82217659166,27.7101,27.714,27.6981,27.7021,31412.8222
2005-11-28 15:10:00,69.43,69.43,69.29,69.29,35645.75566138061,27.7021,27.7021,27.6462,27.6462,35645.7557
2005-11-28 15:15:00,69.27,69.28,69.21,69.22,33195.109959660695,27.6382,27.6422,27.6143,27.6183,33195.11
2005-11-28 15:20:00,69.22,69.25,69.11,69.12,45782.51742758572,27.6183,27.6303,27.5744,27.5784,45782.5174
2005-11-28 15:25:00,69.12,69.18,69.12,69.17,28405.21154266268,27.5784,27.6023,27.5784,27.5983,28405.2115
2005-11-28 15:30:00,69.17,69.27,69.17,69.25,34866.00475628791,27.5983,27.6382,27.5983,27.6303,34866.0048
2005-11-28 15:35:00,69.27,69.3,69.18,69.19,27959.639596895417,27.6382,27.6502,27.6023,27.6063,27959.6396
2005-11-28 15:40:00,69.18,69.23,69.13,69.19,42106.54887500584,27.6023,27.6223,27.5824,27.6063,42106.5489
2005-11-28 15:45:00,69.18,69.18,69.04,69.11,55028.13530225631,27.6023,27.6023,27.5465,27.5744,55028.1353
2005-11-28 15:50:00,69.12,69.15,68.99,68.99,72628.22716006299,27.5784,27.5904,27.5265,27.5265,72628.2272
2005-11-28 15:55:00,69.0,69.02,68.95,69.02,110501.8425502799,27.5305,27.5385,27.5106,27.5385,110501.8426
2005-11-29 09:30:00,69.8,69.83,69.7,69.72,48121.77014286383,27.8497,27.8617,27.8098,27.8178,48121.7701
2005-11-29 09:35:00,69.72,69.84,69.71,69.84,16263.376020504904,27.8178,27.8657,27.8138,27.8657,16263.376
2005-11-29 09:40:00,69.88,69.88,69.73,69.8,13144.3724001341,27.8816,27.8816,27.8218,27.8497,13144.3724
2005-11-29 09:45:00,69.8,69.86,69.73,69.75,8465.866969577895,27.8497,27.8736,27.8218,27.8298,8465.867
2005-11-29 09:50:00,69.76,69.79,69.56,69.56,28516.604529104487,27.8337,27.8457,27.7539,27.7539,28516.6045
2005-11-29 09:55:00,69.57,69.57,69.47,69.54,10136.76176620511,27.7579,27.7579,27.718,27.746,10136.7618
2005-11-29 10:00:00,69.55,69.64,69.41,69.51,27959.639596895417,27.75,27.7859,27.6941,27.734,27959.6396
2005-11-29 10:05:00,69.49,69.57,69.49,69.57,25843.172854500943,27.726,27.7579,27.726,27.7579,25843.1729
2005-11-29 10:10:00,69.58,69.65,69.56,69.59,16151.983034063089,27.7619,27.7899,27.7539,27.7659,16151.983
2005-11-29 10:15:00,69.59,69.6,69.54,69.56,18602.628735783004,27.7659,27.7699,27.746,27.7539,18602.6287
2005-11-29 10:20:00,69.56,69.56,69.41,69.41,15038.053169644943,27.7539,27.7539,27.6941,27.6941,15038.0532
2005-11-29 10:25:00,69.41,69.57,69.41,69.57,14035.516291668617,27.6941,27.7579,27.6941,27.7579,14035.5163
2005-11-29 10:30:00,69.57,69.58,69.48,69.48,31969.78710880073,27.7579,27.7619,27.722,27.722,31969.7871
2005-11-29 10:35:00,69.48,69.61,69.47,69.58,19382.379640875708,27.722,27.7739,27.718,27.7619,19382.3796
2005-11-29 10:40:00,69.57,69.58,69.55,69.55,9913.975793321482,27.7579,27.7619,27.75,27.75,9913.9758
2005-11-29 10:45:00,69.54,69.58,69.54,69.57,6238.007240741606,27.746,27.7619,27.746,27.7579,6238.0072
2005-11-29 10:50:00,69.56,69.58,69.52,69.55,12587.407467925028,27.7539,27.7619,27.738,27.75,12587.4075
2005-11-29 10:55:00,69.57,69.57,69.54,69.55,3453.182579696246,27.7579,27.7579,27.746,27.75,3453.1826
2005-11-29 11:00:00,69.55,69.58,69.51,69.58,12587.407467925028,27.75,27.7619,27.734,27.7619,12587.4075
2005-11-29 11:05:00,69.59,69.64,69.56,69.57,26177.351813826383,27.7659,27.7859,27.7539,27.7579,26177.3518
2005-11-29 11:10:00,69.57,69.6,69.56,69.58,15595.018101854015,27.7579,27.7699,27.7539,27.7619,15595.0181
2005-11-29 11:15:00,69.58,69.6,69.53,69.57,14926.66018320313,27.7619,27.7699,27.742,27.7579,14926.6602
2005-11-29 11:20:00,69.56,69.59,69.49,69.5,12364.6214950414,27.7539,27.7659,27.726,27.73,12364.6215
2005-11-29 11:25:00,69.51,69.55,69.49,69.51,12253.228508599585,27.734,27.75,27.726,27.734,12253.2285
2005-11-29 11:30:00,69.51,69.56,69.5,69.55,10359.54773908874,27.734,27.7539,27.73,27.75,10359.5477
2005-11-29 11:35:00,69.55,69.59,69.53,69.56,11250.691630623254,27.75,27.7659,27.742,27.7539,11250.6916
2005-11-29 11:40:00,69.56,69.58,69.52,69.57,12698.80045436684,27.7539,27.7619,27.738,27.7579,12698.8005
2005-11-29 11:45:00,69.58,69.58,69.53,69.57,6794.972172950679,27.7619,27.7619,27.742,27.7579,6794.9722
2005-11-29 11:50:00,69.57,69.58,69.52,69.53,7129.151132276122,27.7579,27.7619,27.738,27.742,7129.1511
2005-11-29 11:55:00,69.52,69.52,69.48,69.52,9245.617874670595,27.738,27.738,27.722,27.738,9245.6179
2005-11-29 12:00:00,69.52,69.54,69.5,69.5,7351.937105159751,27.738,27.746,27.73,27.73,7351.9371
2005-11-29 12:05:00,69.51,69.52,69.46,69.47,7351.937105159751,27.734,27.738,27.714,27.718,7351.9371
2005-11-29 12:10:00,69.46,69.47,69.41,69.42,13255.765386575917,27.714,27.718,27.6941,27.6981,13255.7654
2005-11-29 12:15:00,69.42,69.44,69.41,69.43,3453.182579696246,27.6981,27.7061,27.6941,27.7021,3453.1826
2005-11-29 12:20:00,69.43,69.44,69.42,69.43,3230.396606812618,27.7021,27.7061,27.6981,27.7021,3230.3966
2005-11-29 12:25:00,69.41,69.41,69.38,69.39,1670.894796627216,27.6941,27.6941,27.6821,27.6861,1670.8948
2005-11-29 12:30:00,69.39,69.41,69.39,69.41,8465.866969577895,27.6861,27.6941,27.6861,27.6941,8465.867
2005-11-29 12:35:00,69.41,69.45,69.4,69.41,6460.793213625236,27.6941,27.7101,27.6901,27.6941,6460.7932
2005-11-29 12:40:00,69.42,69.43,69.38,69.39,11139.29864418144,27.6981,27.7021,27.6821,27.6861,11139.2986
2005-11-29 12:45:00,69.38,69.39,69.35,69.39,22167.204301921065,27.6821,27.6861,27.6702,27.6861,22167.2043
2005-11-29 12:50:00,69.41,69.41,69.36,69.38,9022.831901786967,27.6941,27.6941,27.6741,27.6821,9022.8319
2005-11-29 12:55:00,69.38,69.39,69.37,69.37,7908.902037368823,27.6821,27.6861,27.6781,27.6781,7908.902
2005-11-29 13:00:00,69.37,69.38,69.36,69.38,11362.08461706507,27.6781,27.6821,27.6741,27.6821,11362.0846
2005-11-29 13:05:00,69.38,69.43,69.38,69.43,4901.291403439834,27.6821,27.7021,27.6821,27.7021,4901.2914
2005-11-29 13:10:00,69.4,69.4,69.34,69.36,6906.365159392493,27.6901,27.6901,27.6662,27.6741,6906.3652
2005-11-29 13:15:00,69.35,69.47,69.35,69.47,8800.045928903339,27.6702,27.718,27.6702,27.718,8800.0459
2005-11-29 13:20:00,69.48,69.49,69.47,69.47,1225.3228508599584,27.722,27.726,27.718,27.718,1225.3229
2005-11-29 13:25:00,69.48,69.5,69.43,69.5,5903.828281416163,27.722,27.73,27.7021,27.73,5903.8283
2005-11-29 13:30:00,69.49,69.49,69.46,69.47,4789.89841699802,27.726,27.726,27.714,27.718,4789.8984
2005-11-29 13:35:00,69.45,69.47,69.4,69.42,43777.44367163306,27.7101,27.718,27.6901,27.6981,43777.4437
2005-11-29 13:40:00,69.42,69.42,69.38,69.38,8465.866969577895,27.6981,27.6981,27.6821,27.6821,8465.867
2005-11-29 13:45:00,69.38,69.4,69.34,69.35,9579.79683399604,27.6821,27.6901,27.6662,27.6702,9579.7968
2005-11-29 13:50:00,69.38,69.38,69.34,69.37,10805.119684855998,27.6821,27.6821,27.6662,27.6781,10805.1197
2005-11-29 13:55:00,69.35,69.42,69.35,69.36,9022.831901786967,27.6702,27.6981,27.6702,27.6741,9022.8319
2005-11-29 14:00:00,69.37,69.42,69.35,69.36,8911.438915345152,27.6781,27.6981,27.6702,27.6741,8911.4389
2005-11-29 14:05:00,69.35,69.36,69.34,69.35,7351.937105159751,27.6702,27.6741,27.6662,27.6702,7351.9371
2005-11-29 14:10:00,69.34,69.35,69.33,69.34,6683.579186508864,27.6662,27.6702,27.6622,27.6662,6683.5792
2005-11-29 14:15:00,69.35,69.38,69.33,69.38,9691.189820437854,27.6702,27.6821,27.6622,27.6821,9691.1898
2005-11-29 14:20:00,69.38,69.38,69.3,69.33,10693.726698414182,27.6821,27.6821,27.6502,27.6622,10693.7267
2005-11-29 14:25:00,69.34,69.35,69.34,69.35,9691.189820437854,27.6662,27.6702,27.6662,27.6702,9691.1898
2005-11-29 14:30:00,69.34,69.4,69.34,69.38,14926.66018320313,27.6662,27.6901,27.6662,27.6821,14926.6602
2005-11-29 14:35:00,69.38,69.38,69.34,69.37,13924.1233052268,27.6821,27.6821,27.6662,27.6781,13924.1233
2005-11-29 14:40:00,69.35,69.39,69.35,69.38,13255.765386575917,27.6702,27.6861,27.6702,27.6821,13255.7654
2005-11-29 14:45:00,69.36,69.52,69.35,69.49,13144.3724001341,27.6741,27.738,27.6702,27.726,13144.3724
2005-11-29 14:50:00,69.49,69.5,69.43,69.43,8911.438915345152,27.726,27.73,27.7021,27.7021,8911.4389
2005-11-29 14:55:00,69.44,69.47,69.43,69.44,9691.189820437854,27.7061,27.718,27.7021,27.7061,9691.1898
2005-11-29 15:00:00,69.44,69.45,69.42,69.42,8243.080996694265,27.7061,27.7101,27.6981,27.6981,8243.081
2005-11-29 15:05:00,69.42,69.46,69.38,69.4,21610.239369711995,27.6981,27.714,27.6821,27.6901,21610.2394
2005-11-29 15:10:00,69.39,69.44,69.38,69.41,8243.080996694265,27.6861,27.7061,27.6821,27.6941,8243.081
2005-11-29 15:15:00,69.39,69.47,69.39,69.41,17154.519912039417,27.6861,27.718,27.6861,27.6941,17154.5199
2005-11-29 15:20:00,69.42,69.49,69.41,69.46,10248.154752646926,27.6981,27.726,27.6941,27.714,10248.1548
2005-11-29 15:25:00,69.46,69.56,69.45,69.56,15483.625115412202,27.714,27.7539,27.7101,27.7539,15483.6251
2005-11-29 15:30:00,69.56,69.57,69.47,69.53,15372.232128970389,27.7539,27.7579,27.718,27.742,15372.2321
2005-11-29 15:35:00,69.52,69.55,69.52,69.54,8577.259956019709,27.738,27.75,27.738,27.746,8577.26
2005-11-29 15:40:00,69.53,69.64,69.5,69.64,13255.765386575917,27.742,27.7859,27.73,27.7859,13255.7654
2005-11-29 15:45:00,69.63,69.65,69.54,69.55,20607.702491735665,27.7819,27.7899,27.746,27.75,20607.7025
2005-11-29 15:50:00,69.55,69.56,69.47,69.55,30076.10633928989,27.75,27.7539,27.718,27.75,30076.1063
2005-11-29 15:55:00,69.54,69.55,69.47,69.51,20496.30950529385,27.746,27.75,27.718,27.734,20496.3095
2005-11-30 09:35:00,69.74,69.84,69.62,69.62,45782.51742758572,27.8258,27.8657,27.7779,27.7779,45782.5174
2005-11-30 09:40:00,69.67,69.77,69.66,69.72,11696.263576390513,27.7978,27.8377,27.7938,27.8178,11696.2636
2005-11-30 09:45:00,69.73,69.78,69.66,69.72,6906.365159392493,27.8218,27.8417,27.7938,27.8178,6906.3652
2005-11-30 09:50:00,69.71,69.79,69.68,69.74,12253.228508599585,27.8138,27.8457,27.8018,27.8258,12253.2285
2005-11-30 09:55:00,69.78,69.8,69.74,69.77,11807.656562832326,27.8417,27.8497,27.8258,27.8377,11807.6566
2005-11-30 10:00:00,69.78,69.79,69.7,69.7,11362.08461706507,27.8417,27.8457,27.8098,27.8098,11362.0846
2005-11-30 10:05:00,69.7,69.7,69.58,69.58,13367.158373017728,27.8098,27.8098,27.7619,27.7619,13367.1584
2005-11-30 10:10:00,69.58,69.58,69.48,69.55,9245.617874670595,27.7619,27.7619,27.722,27.75,9245.6179
2005-11-30 10:15:00,69.56,69.57,69.49,69.54,13032.979413692285,27.7539,27.7579,27.726,27.746,13032.9794
2005-11-30 10:20:00,69.55,69.61,69.54,69.61,15817.804074737644,27.75,27.7739,27.746,27.7739,15817.8041
2005-11-30 10:25:00,69.61,69.65,69.61,69.64,8243.080996694265,27.7739,27.7899,27.7739,27.7859,8243.081
2005-11-30 10:30:00,69.6,69.67,69.57,69.66,11250.691630623254,27.7699,27.7978,27.7579,27.7938,11250.6916
2005-11-30 10:35:00,69.66,69.76,69.61,69.66,7908.902037368823,27.7938,27.8337,27.7739,27.7938,7908.902
2005-11-30 10:40:00,69.66,69.72,69.64,69.65,3787.3615390216896,27.7938,27.8178,27.7859,27.7899,3787.3615
2005-11-30 10:45:00,69.65,69.75,69.65,69.67,11139.29864418144,27.7899,27.8298,27.7899,27.7978,11139.2986
2005-11-30 10:50:00,69.68,69.73,69.67,69.71,10582.33371197237,27.8018,27.8218,27.7978,27.8138,10582.3337
2005-11-30 10:55:00,69.71,69.75,69.67,69.68,6349.400227183421,27.8138,27.8298,27.7978,27.8018,6349.4002
2005-11-30 11:00:00,69.71,69.71,69.68,69.69,16931.73393915579,27.8138,27.8138,27.8018,27.8058,16931.7339
2005-11-30 11:05:00,69.69,69.78,69.69,69.74,15372.232128970389,27.8058,27.8417,27.8058,27.8258,15372.2321
2005-11-30 11:10:00,69.75,69.78,69.74,69.78,6126.614254299792,27.8298,27.8417,27.8258,27.8417,6126.6143
2005-11-30 11:15:00,69.78,69.8,69.73,69.79,9022.831901786967,27.8417,27.8497,27.8218,27.8457,9022.8319
2005-11-30 11:20:00,69.78,69.8,69.74,69.77,5346.863349207091,27.8417,27.8497,27.8258,27.8377,5346.8633
2005-11-30 11:25:00,69.76,69.8,69.75,69.8,3898.754525463504,27.8337,27.8497,27.8298,27.8497,3898.7545
2005-11-30 11:30:00,69.79,69.8,69.75,69.75,6126.614254299792,27.8457,27.8497,27.8298,27.8298,6126.6143
2005-11-30 11:35:00,69.75,69.77,69.71,69.73,8243.080996694265,27.8298,27.8377,27.8138,27.8218,8243.081
2005-11-30 11:40:00,69.75,69.76,69.7,69.73,15038.053169644943,27.8298,27.8337,27.8098,27.8218,15038.0532
2005-11-30 11:45:00,69.74,69.74,69.71,69.74,9022.831901786967,27.8258,27.8258,27.8138,27.8258,9022.8319
2005-11-30 11:50:00,69.72,69.77,69.69,69.77,10248.154752646926,27.8178,27.8377,27.8058,27.8377,10248.1548
2005-11-30 11:55:00,69.77,69.83,69.74,69.83,7240.544118717937,27.8377,27.8617,27.8258,27.8617,7240.5441
2005-11-30 12:00:00,69.82,69.83,69.78,69.83,16263.376020504904,27.8577,27.8617,27.8417,27.8617,16263.376
2005-11-30 12:05:00,69.83,69.84,69.81,69.83,13589.944345901358,27.8617,27.8657,27.8537,27.8617,13589.9443
2005-11-30 12:10:00,69.83,69.83,69.79,69.82,9802.582806879667,27.8617,27.8617,27.8457,27.8577,9802.5828
2005-11-30 12:15:00,69.81,69.81,69.68,69.8,23281.13416633921,27.8537,27.8537,27.8018,27.8497,23281.1342
2005-11-30 12:20:00,69.79,69.8,69.79,69.8,445.5719457672576,27.8457,27.8497,27.8457,27.8497,445.5719
2005-11-30 12:25:00,69.77,69.8,69.76,69.77,5012.684389881648,27.8377,27.8497,27.8337,27.8377,5012.6844
2005-11-30 12:30:00,69.77,69.8,69.73,69.8,24395.06403075736,27.8377,27.8497,27.8218,27.8497,24395.064
2005-11-30 12:35:00,69.78,69.79,69.74,69.79,5458.256335648905,27.8417,27.8457,27.8258,27.8457,5458.2563
2005-11-30 12:40:00,69.75,69.8,69.74,69.8,9691.189820437854,27.8298,27.8497,27.8258,27.8497,9691.1898
2005-11-30 12:45:00,69.8,69.8,69.76,69.8,9802.582806879667,27.8497,27.8497,27.8337,27.8497,9802.5828
2005-11-30 12:50:00,69.81,69.81,69.72,69.78,16597.554979830347,27.8537,27.8537,27.8178,27.8417,16597.555
2005-11-30 12:55:00,69.79,69.8,69.75,69.79,4232.933484788948,27.8457,27.8497,27.8298,27.8457,4232.9335
2005-11-30 13:00:00,69.79,69.8,69.77,69.77,6572.18620006705,27.8457,27.8497,27.8377,27.8377,6572.1862
2005-11-30 13:05:00,69.79,69.8,69.75,69.76,5903.828281416163,27.8457,27.8497,27.8298,27.8337,5903.8283
2005-11-30 13:10:00,69.77,69.8,69.76,69.79,3119.003620370803,27.8377,27.8497,27.8337,27.8457,3119.0036
2005-11-30 13:15:00,69.77,69.78,69.74,69.75,8465.866969577895,27.8377,27.8417,27.8258,27.8298,8465.867
2005-11-30 13:20:00,69.76,69.77,69.74,69.76,6238.007240741606,27.8337,27.8377,27.8258,27.8337,6238.0072
2005-11-30 13:25:00,69.77,69.8,69.74,69.79,12253.228508599585,27.8377,27.8497,27.8258,27.8457,12253.2285
2005-11-30 13:30:00,69.78,69.79,69.77,69.77,9134.22488822878,27.8417,27.8457,27.8377,27.8377,9134.2249
2005-11-30 13:35:00,69.77,69.91,69.77,69.91,18936.807695108448,27.8377,27.8936,27.8377,27.8936,18936.8077
2005-11-30 13:40:00,69.88,69.93,69.88,69.88,12253.228508599585,27.8816,27.9016,27.8816,27.8816,12253.2285
2005-11-30 13:45:00,69.89,69.91,69.83,69.84,6572.18620006705,27.8856,27.8936,27.8617,27.8657,6572.1862
2005-11-30 13:50:00,69.83,69.83,69.78,69.81,10470.940725530554,27.8617,27.8617,27.8417,27.8537,10470.9407
2005-11-30 13:55:00,69.81,69.84,69.72,69.82,11250.691630623254,27.8537,27.8657,27.8178,27.8577,11250.6916
2005-11-30 14:00:00,69.8,70.0,69.8,69.89,16040.590047621274,27.8497,27.9295,27.8497,27.8856,16040.59
2005-11-30 14:05:00,69.9,70.05,69.87,70.01,20941.88145106111,27.8896,27.9495,27.8776,27.9335,20941.8815
2005-11-30 14:10:00,70.01,70.04,69.95,69.95,13924.1233052268,27.9335,27.9455,27.9096,27.9096,13924.1233
2005-11-30 14:15:00,69.94,69.95,69.9,69.9,12921.586427250471,27.9056,27.9096,27.8896,27.8896,12921.5864
2005-11-30 14:20:00,69.9,69.92,69.82,69.89,23726.70611210647,27.8896,27.8976,27.8577,27.8856,23726.7061
2005-11-30 14:25:00,69.9,69.93,69.88,69.91,12810.193440808656,27.8896,27.9016,27.8816,27.8936,12810.1934
2005-11-30 14:30:00,69.91,69.91,69.75,69.79,8131.688010252452,27.8936,27.8936,27.8298,27.8457,8131.688
2005-11-30 14:35:00,69.78,69.84,69.77,69.8,20384.916518852035,27.8417,27.8657,27.8377,27.8497,20384.9165
2005-11-30 14:40:00,69.83,69.85,69.79,69.82,9691.189820437854,27.8617,27.8697,27.8457,27.8577,9691.1898
2005-11-30 14:45:00,69.82,69.86,69.8,69.82,12810.193440808656,27.8577,27.8736,27.8497,27.8577,12810.1934
2005-11-30 14:50:00,69.82,69.82,69.72,69.73,12253.228508599585,27.8577,27.8577,27.8178,27.8218,12253.2285
2005-11-30 14:55:00,69.75,69.78,69.74,69.75,15817.804074737644,27.8298,27.8417,27.8258,27.8298,15817.8041
2005-11-30 15:00:00,69.76,69.82,69.76,69.81,14815.267196761317,27.8337,27.8577,27.8337,27.8537,14815.2672
2005-11-30 15:05:00,69.81,69.81,69.74,69.75,11473.477603506884,27.8537,27.8537,27.8258,27.8298,11473.4776
2005-11-30 15:10:00,69.77,69.78,69.71,69.71,18491.23574934119,27.8377,27.8417,27.8138,27.8138,18491.2357
2005-11-30 15:15:00,69.7,69.73,69.68,69.72,23058.348193455586,27.8098,27.8218,27.8018,27.8178,23058.3482
2005-11-30 15:20:00,69.7,69.71,69.48,69.51,44668.58756316757,27.8098,27.8138,27.722,27.734,44668.5876
2005-11-30 15:25:00,69.5,69.5,69.42,69.47,28182.425569779043,27.73,27.73,27.6981,27.718,28182.4256
2005-11-30 15:30:00,69.46,69.49,69.38,69.38,26177.351813826383,27.714,27.726,27.6821,27.6821,26177.3518
2005-11-30 15:35:00,69.38,69.39,69.32,69.34,12364.6214950414,27.6821,27.6861,27.6582,27.6662,12364.6215
2005-11-30 15:40:00,69.35,69.47,69.35,69.41,16931.73393915579,27.6702,27.718,27.6702,27.6941,16931.7339
2005-11-30 15:45:00,69.41,69.48,69.41,69.44,32638.14502745162,27.6941,27.722,27.6941,27.7061,32638.145
2005-11-30 15:50:00,69.43,69.48,69.42,69.47,26957.102718919086,27.7021,27.722,27.6981,27.718,26957.1027
2005-11-30 15:55:00,69.47,69.5,69.46,69.46,21276.06041038655,27.718,27.73,27.714,27.714,21276.0604
2005-12-01 09:30:00,69.63,69.87,69.63,69.82,23058.348193455586,27.7819,27.8776,27.7819,27.8577,23058.3482
2005-12-01 09:35:00,69.86,70.0,69.82,69.92,16597.554979830347,27.8736,27.9295,27.8577,27.8976,16597.555
2005-12-01 09:40:00,69.98,69.98,69.89,69.93,14703.874210319502,27.9215,27.9215,27.8856,27.9016,14703.8742
2005-12-01 09:45:00,69.9,70.02,69.9,69.92,13924.1233052268,27.8896,27.9375,27.8896,27.8976,13924.1233
2005-12-01 09:50:00,69.92,69.94,69.82,69.93,16486.16199338853,27.8976,27.9056,27.8577,27.9016,16486.162
2005-12-01 09:55:00,69.93,70.07,69.87,69.87,11027.905657739626,27.9016,27.9574,27.8776,27.8776,11027.9057
2005-12-01 10:00:00,69.9,70.03,69.9,69.92,10136.76176620511,27.8896,27.9415,27.8896,27.8976,10136.7618
2005-12-01 10:05:00,69.99,70.02,69.99,70.02,14369.695250994058,27.9255,27.9375,27.9255,27.9375,14369.6953
2005-12-01 10:10:00,70.01,70.03,69.98,70.03,6349.400227183421,27.9335,27.9415,27.9215,27.9415,6349.4002
2005-12-01 10:15:00,70.12,70.25,70.08,70.08,20830.48846461929,27.9774,28.0292,27.9614,27.9614,20830.4885
2005-12-01 10:20:00,70.12,70.12,70.03,70.08,7574.723078043379,27.9774,27.9774,27.9415,27.9614,7574.7231
2005-12-01 10:25:00,70.09,70.1,70.07,70.1,9022.831901786967,27.9654,27.9694,27.9574,27.9694,9022.8319
2005-12-01 10:30:00,70.1,70.12,69.98,69.98,6238.007240741606,27.9694,27.9774,27.9215,27.9215,6238.0072
2005-12-01 10:35:00,70.0,70.05,70.0,70.05,3675.968552579875,27.9295,27.9495,27.9295,27.9495,3675.9686
2005-12-01 10:40:00,70.04,70.08,70.04,70.06,3007.610633928989,27.9455,27.9614,27.9455,27.9534,3007.6106
2005-12-01 10:45:00,70.08,70.17,70.02,70.04,8354.47398313608,27.9614,27.9973,27.9375,27.9455,8354.474
2005-12-01 10:50:00,70.04,70.11,69.99,70.11,9245.617874670595,27.9455,27.9734,27.9255,27.9734,9245.6179
2005-12-01 10:55:00,70.11,70.22,70.09,70.17,6572.18620006705,27.9734,28.0173,27.9654,27.9973,6572.1862
2005-12-01 11:00:00,70.17,70.19,70.09,70.12,10248.154752646926,27.9973,28.0053,27.9654,27.9774,10248.1548
2005-12-01 11:05:00,70.12,70.13,70.09,70.12,16151.983034063089,27.9774,27.9814,27.9654,27.9774,16151.983
2005-12-01 11:10:00,70.12,70.12,70.08,70.08,10470.940725530554,27.9774,27.9774,27.9614,27.9614,10470.9407
2005-12-01 11:15:00,70.08,70.09,70.07,70.08,8800.045928903339,27.9614,27.9654,27.9574,27.9614,8800.0459
2005-12-01 11:20:00,70.09,70.25,70.04,70.15,16931.73393915579,27.9654,28.0292,27.9455,27.9894,16931.7339
2005-12-01 11:25:00,70.14,70.16,70.12,70.16,8020.295023810637,27.9854,27.9933,27.9774,27.9933,8020.295
2005-12-01 11:30:00,70.15,70.16,70.11,70.13,11362.08461706507,27.9894,27.9933,27.9734,27.9814,11362.0846
2005-12-01 11:35:00,70.13,70.15,70.11,70.14,10805.119684855998,27.9814,27.9894,27.9734,27.9854,10805.1197
2005-12-01 11:40:00,70.14,70.15,70.08,70.1,8688.652942461524,27.9854,27.9894,27.9614,27.9694,8688.6529
2005-12-01 11:45:00,70.12,70.14,70.08,70.09,8465.866969577895,27.9774,27.9854,27.9614,27.9654,8465.867
2005-12-01 11:50:00,70.09,70.1,70.05,70.08,10136.76176620511,27.9654,27.9694,27.9495,27.9614,10136.7618
2005-12-01 11:55:00,70.06,70.08,70.0,70.02,10136.76176620511,27.9534,27.9614,27.9295,27.9375,10136.7618
2005-12-01 12:00:00,70.02,70.03,70.0,70.01,6794.972172950679,27.9375,27.9415,27.9295,27.9335,6794.9722
2005-12-01 12:05:00,70.01,70.01,69.96,69.98,6794.972172950679,27.9335,27.9335,27.9135,27.9215,6794.9722
2005-12-01 12:10:00,69.97,70.0,69.97,69.98,4010.1475119053184,27.9175,27.9295,27.9175,27.9215,4010.1475
2005-12-01 12:15:00,69.97,70.0,69.95,69.95,5903.828281416163,27.9175,27.9295,27.9096,27.9096,5903.8283
2005-12-01 12:20:00,69.96,69.99,69.96,69.98,4678.505430556205,27.9135,27.9255,27.9135,27.9215,4678.5054
2005-12-01 12:25:00,69.98,69.98,69.91,69.95,5569.6493220907205,27.9215,27.9215,27.8936,27.9096,5569.6493
2005-12-01 12:30:00,69.95,69.99,69.94,69.99,5012.684389881648,27.9096,27.9255,27.9056,27.9255,5012.6844
2005-12-01 12:35:00,69.99,70.05,69.98,70.02,21053.27443750292,27.9255,27.9495,27.9215,27.9375,21053.2744
2005-12-01 12:40:00,70.02,70.09,70.01,70.09,11473.477603506884,27.9375,27.9654,27.9335,27.9654,11473.4776
2005-12-01 12:45:00,70.09,70.12,70.09,70.1,8465.866969577895,27.9654,27.9774,27.9654,27.9694,8465.867
2005-12-01 12:50:00,70.1,70.35,70.1,70.32,19493.77262731752,27.9694,28.0691,27.9694,28.0572,19493.7726
2005-12-01 12:55:00,70.32,70.33,70.3,70.32,8688.652942461524,28.0572,28.0612,28.0492,28.0572,8688.6529
2005-12-01 13:00:00,70.34,70.37,70.29,70.29,12587.407467925028,28.0652,28.0771,28.0452,28.0452,12587.4075
2005-12-01 13:05:00,70.29,70.38,70.29,70.37,12253.228508599585,28.0452,28.0811,28.0452,28.0771,12253.2285
2005-12-01 13:10:00,70.43,70.45,70.42,70.44,8800.045928903339,28.1011,28.109,28.0971,28.1051,8800.0459
2005-12-01 13:15:00,70.45,70.45,70.44,70.44,6906.365159392493,28.109,28.109,28.1051,28.1051,6906.3652
2005-12-01 13:20:00,70.44,70.46,70.42,70.43,21944.41832903744,28.1051,28.113,28.0971,28.1011,21944.4183
2005-12-01 13:25:00,70.43,70.55,70.42,70.55,16151.983034063089,28.1011,28.1489,28.0971,28.1489,16151.983
2005-12-01 13:30:00,70.53,70.53,70.5,70.52,9134.22488822878,28.141,28.141,28.129,28.137,9134.2249
2005-12-01 13:35:00,70.52,70.53,70.46,70.46,8020.295023810637,28.137,28.141,28.113,28.113,8020.295
2005-12-01 13:40:00,70.46,70.46,70.43,70.43,12476.014481483213,28.113,28.113,28.1011,28.1011,12476.0145
2005-12-01 13:45:00,70.44,70.45,70.42,70.45,12030.442535715956,28.1051,28.109,28.0971,28.109,12030.4425
2005-12-01 13:50:00,70.46,70.48,70.44,70.48,13144.3724001341,28.113,28.121,28.1051,28.121,13144.3724
2005-12-01 13:55:00,70.47,70.48,70.43,70.44,11919.04954927414,28.117,28.121,28.1011,28.1051,11919.0495
2005-12-01 14:00:00,70.44,70.44,70.42,70.42,8020.295023810637,28.1051,28.1051,28.0971,28.0971,8020.295
2005-12-01 14:05:00,70.42,70.43,70.39,70.41,7129.151132276122,28.0971,28.1011,28.0851,28.0931,7129.1511
2005-12-01 14:10:00,70.42,70.43,70.41,70.43,7797.509050927008,28.0971,28.1011,28.0931,28.1011,7797.5091
2005-12-01 14:15:00,70.44,70.46,70.4,70.4,12253.228508599585,28.1051,28.113,28.0891,28.0891,12253.2285
2005-12-01 14:20:00,70.4,70.43,70.4,70.41,6349.400227183421,28.0891,28.1011,28.0891,28.0931,6349.4002
2005-12-01 14:25:00,70.42,70.46,70.42,70.46,15260.839142528574,28.0971,28.113,28.0971,28.113,15260.8391
2005-12-01 14:30:00,70.46,70.48,70.45,70.47,18268.44977645756,28.113,28.121,28.109,28.117,18268.4498
2005-12-01 14:35:00,70.47,70.52,70.47,70.47,21833.02534259562,28.117,28.137,28.117,28.117,21833.0253
2005-12-01 14:40:00,70.46,70.51,70.46,70.49,17600.091857806678,28.113,28.133,28.113,28.125,17600.0919
2005-12-01 14:45:00,70.5,70.5,70.47,70.49,17822.877830690304,28.129,28.129,28.117,28.125,17822.8778
2005-12-01 14:50:00,70.49,70.53,70.49,70.52,11362.08461706507,28.125,28.141,28.125,28.137,11362.0846
2005-12-01 14:55:00,70.53,70.53,70.51,70.51,8020.295023810637,28.141,28.141,28.133,28.133,8020.295
2005-12-01 15:00:00,70.51,70.57,70.51,70.57,15929.19706117946,28.133,28.1569,28.133,28.1569,15929.1971
2005-12-01 15:05:00,70.58,70.61,70.58,70.6,14035.516291668617,28.1609,28.1729,28.1609,28.1689,14035.5163
2005-12-01 15:10:00,70.6,70.61,70.59,70.59,8131.688010252452,28.1689,28.1729,28.1649,28.1649,8131.688
2005-12-01 15:15:00,70.6,70.61,70.59,70.61,35757.148647822425,28.1689,28.1729,28.1649,28.1729,35757.1486
2005-12-01 15:20:00,70.6,70.61,70.55,70.56,18491.23574934119,28.1689,28.1729,28.1489,28.1529,18491.2357
2005-12-01 15:25:00,70.55,70.61,70.55,70.6,19605.16561375933,28.1489,28.1729,28.1489,28.1689,19605.1656
2005-12-01 15:30:00,70.6,70.6,70.55,70.56,16597.554979830347,28.1689,28.1689,28.1489,28.1529,16597.555
2005-12-01 15:35:00,70.56,70.57,70.52,70.53,15260.839142528574,28.1529,28.1569,28.137,28.141,15260.8391
2005-12-01 15:40:00,70.53,70.58,70.51,70.53,22501.38326124651,28.141,28.1609,28.133,28.141,22501.3833
2005-12-01 15:45:00,70.53,70.55,70.52,70.52,13701.337332343172,28.141,28.1489,28.137,28.137,13701.3373
2005-12-01 15:50:00,70.52,70.6,70.52,70.58,23726.70611210647,28.137,28.1689,28.137,28.1609,23726.7061
2005-12-01 15:55:00,70.57,70.59,70.54,70.54,29519.141407080817,28.1569,28.1649,28.145,28.145,29519.1414
2005-12-02 09:30:00,70.39,70.39,70.3,70.35,13144.3724001341,28.0851,28.0851,28.0492,28.0691,13144.3724
2005-12-02 09:35:00,70.32,70.35,70.11,70.16,12030.442535715956,28.0572,28.0691,27.9734,27.9933,12030.4425
2005-12-02 09:40:00,70.11,70.16,69.99,70.14,14703.874210319502,27.9734,27.9933,27.9255,27.9854,14703.8742
2005-12-02 09:45:00,70.14,70.14,69.89,70.01,23503.92013922284,27.9854,27.9854,27.8856,27.9335,23503.9201
2005-12-02 09:50:00,70.0,70.07,69.92,69.92,17711.48484424849,27.9295,27.9574,27.8976,27.8976,17711.4848
2005-12-02 09:55:00,69.92,70.2,69.92,70.03,22612.776247688325,27.8976,28.0093,27.8976,27.9415,22612.7762
2005-12-02 10:00:00,70.07,70.25,70.07,70.22,13367.158373017728,27.9574,28.0292,27.9574,28.0173,13367.1584
2005-12-02 10:05:00,70.25,70.36,70.2,70.35,9913.975793321482,28.0292,28.0731,28.0093,28.0691,9913.9758
2005-12-02 10:10:00,70.35,70.35,70.29,70.31,3675.968552579875,28.0691,28.0691,28.0452,28.0532,3675.9686
2005-12-02 10:15:00,70.33,70.35,70.29,70.33,2562.0386881617314,28.0612,28.0691,28.0452,28.0612,2562.0387
2005-12-02 10:20:00,70.33,70.4,70.33,70.35,6126.614254299792,28.0612,28.0891,28.0612,28.0691,6126.6143
2005-12-02 10:25:00,70.37,70.43,70.35,70.37,3898.754525463504,28.0771,28.1011,28.0691,28.0771,3898.7545
2005-12-02 10:30:00,70.36,70.4,70.33,70.37,2673.4316746035456,28.0731,28.0891,28.0612,28.0771,2673.4317
2005-12-02 10:35:00,70.38,70.38,70.29,70.35,2450.645701719917,28.0811,28.0811,28.0452,28.0691,2450.6457
2005-12-02 10:40:00,70.38,70.4,70.34,70.39,2450.645701719917,28.0811,28.0891,28.0652,28.0851,2450.6457
2005-12-02 10:45:00,70.4,70.44,70.35,70.4,8243.080996694265,28.0891,28.1051,28.0691,28.0891,8243.081
2005-12-02 10:50:00,70.4,70.43,70.36,70.39,4901.291403439834,28.0891,28.1011,28.0731,28.0851,4901.2914
2005-12-02 10:55:00,70.39,70.44,70.35,70.44,13701.337332343172,28.0851,28.1051,28.0691,28.1051,13701.3373
2005-12-02 11:00:00,70.44,70.44,70.35,70.43,5012.684389881648,28.1051,28.1051,28.0691,28.1011,5012.6844
2005-12-02 11:05:00,70.44,70.45,70.44,70.45,2116.466742394474,28.1051,28.109,28.1051,28.109,2116.4667
2005-12-02 11:10:00,70.44,70.47,70.4,70.47,5681.042308532535,28.1051,28.117,28.0891,28.117,5681.0423
2005-12-02 11:15:00,70.47,70.53,70.47,70.53,6572.18620006705,28.117,28.141,28.117,28.141,6572.1862
2005-12-02 11:20:00,70.53,70.57,70.44,70.57,5792.435294974349,28.141,28.1569,28.1051,28.1569,5792.4353
2005-12-02 11:25:00,70.56,70.61,70.56,70.57,3675.968552579875,28.1529,28.1729,28.1529,28.1569,3675.9686
2005-12-02 11:30:00,70.57,70.57,70.51,70.53,3230.396606812618,28.1569,28.1569,28.133,28.141,3230.3966
2005-12-02 11:35:00,70.56,70.56,70.53,70.56,1670.894796627216,28.1529,28.1529,28.141,28.1529,1670.8948
2005-12-02 11:40:00,70.57,70.61,70.53,70.53,5012.684389881648,28.1569,28.1729,28.141,28.141,5012.6844
2005-12-02 11:45:00,70.53,70.61,70.51,70.59,7017.758145834308,28.141,28.1729,28.133,28.1649,7017.7581
2005-12-02 11:50:00,70.59,70.59,70.53,70.54,1893.6807695108448,28.1649,28.1649,28.141,28.145,1893.6808
2005-12-02 11:55:00,70.54,70.57,70.52,70.57,2562.0386881617314,28.145,28.1569,28.137,28.1569,2562.0387
2005-12-02 12:00:00,70.57,70.61,70.57,70.59,7686.116064485194,28.1569,28.1729,28.1569,28.1649,7686.1161
2005-12-02 12:05:00,70.61,70.61,70.6,70.61,4344.326471230762,28.1729,28.1729,28.1689,28.1729,4344.3265
2005-12-02 12:10:00,70.61,70.61,70.58,70.58,3564.575566138061,28.1729,28.1729,28.1609,28.1609,3564.5756
2005-12-02 12:15:00,70.59,70.61,70.53,70.6,7017.758145834308,28.1649,28.1729,28.141,28.1689,7017.7581
2005-12-02 12:20:00,70.6,70.6,70.53,70.58,5235.470362765277,28.1689,28.1689,28.141,28.1609,5235.4704
2005-12-02 12:25:00,70.57,70.57,70.52,70.54,8688.652942461524,28.1569,28.1569,28.137,28.145,8688.6529
2005-12-02 12:30:00,70.53,70.53,70.49,70.5,12698.80045436684,28.141,28.141,28.125,28.129,12698.8005
2005-12-02 12:35:00,70.49,70.59,70.47,70.58,20384.916518852035,28.125,28.1649,28.117,28.1609,20384.9165
2005-12-02 12:40:00,70.59,70.6,70.5,70.52,6238.007240741606,28.1649,28.1689,28.129,28.137,6238.0072
2005-12-02 12:45:00,70.52,70.53,70.51,70.53,3564.575566138061,28.137,28.141,28.133,28.141,3564.5756
2005-12-02 12:50:00,70.52,70.52,70.48,70.5,3787.3615390216896,28.137,28.137,28.121,28.129,3787.3615
2005-12-02 12:55:00,70.48,70.52,70.47,70.48,11584.870589948698,28.121,28.137,28.117,28.121,11584.8706
2005-12-02 13:00:00,70.5,70.5,70.46,70.48,7351.937105159751,28.129,28.129,28.113,28.121,7351.9371
2005-12-02 13:05:00,70.47,70.51,70.47,70.49,8911.438915345152,28.117,28.133,28.117,28.125,8911.4389
2005-12-02 13:10:00,70.49,70.52,70.46,70.46,3453.182579696246,28.125,28.137,28.113,28.113,3453.1826
2005-12-02 13:15:00,70.46,70.46,70.44,70.44,4344.326471230762,28.113,28.113,28.1051,28.1051,4344.3265
2005-12-02 13:20:00,70.44,70.45,70.44,70.44,4010.1475119053184,28.1051,28.109,28.1051,28.1051,4010.1475
2005-12-02 13:25:00,70.44,70.46,70.44,70.45,3453.182579696246,28.1051,28.113,28.1051,28.109,3453.1826
2005-12-02 13:30:00,70.44,70.44,70.36,70.41,3564.575566138061,28.1051,28.1051,28.0731,28.0931,3564.5756
2005-12-02 13:35:00,70.41,70.43,70.41,70.43,4789.89841699802,28.0931,28.1011,28.0931,28.1011,4789.8984
2005-12-02 13:40:00,70.43,70.44,70.43,70.44,3564.575566138061,28.1011,28.1051,28.1011,28.1051,3564.5756
2005-12-02 13:45:00,70.44,70.44,70.42,70.42,2784.82466104536,28.1051,28.1051,28.0971,28.0971,2784.8247
2005-12-02 13:50:00,70.44,70.44,70.41,70.41,4567.11244411439,28.1051,28.1051,28.0931,28.0931,4567.1124
2005-12-02 13:55:00,70.42,70.44,70.4,70.41,2450.645701719917,28.0971,28.1051,28.0891,28.0931,2450.6457
2005-12-02 14:00:00,70.4,70.41,70.35,70.41,6015.221267857978,28.0891,28.0931,28.0691,28.0931,6015.2213
2005-12-02 14:05:00,70.4,70.42,70.39,70.4,6349.400227183421,28.0891,28.0971,28.0851,28.0891,6349.4002
2005-12-02 14:10:00,70.4,70.4,70.34,70.36,5792.435294974349,28.0891,28.0891,28.0652,28.0731,5792.4353
2005-12-02 14:15:00,70.36,70.42,70.36,70.42,7351.937105159751,28.0731,28.0971,28.0731,28.0971,7351.9371
2005-12-02 14:20:00,70.43,70.43,70.38,70.38,3341.789593254432,28.1011,28.1011,28.0811,28.0811,3341.7896
2005-12-02 14:25:00,70.37,70.38,70.36,70.37,7017.758145834308,28.0771,28.0811,28.0731,28.0771,7017.7581
2005-12-02 14:30:00,70.37,70.38,70.34,70.34,2673.4316746035456,28.0771,28.0811,28.0652,28.0652,2673.4317
2005-12-02 14:35:00,70.35,70.39,70.35,70.35,6349.400227183421,28.0691,28.0851,28.0691,28.0691,6349.4002
2005-12-02 14:40:00,70.35,70.4,70.33,70.33,5346.863349207091,28.0691,28.0891,28.0612,28.0612,5346.8633
2005-12-02 14:45:00,70.34,70.37,70.34,70.37,3230.396606812618,28.0652,28.0771,28.0652,28.0771,3230.3966
2005-12-02 14:50:00,70.37,70.37,70.31,70.34,2339.252715278102,28.0771,28.0771,28.0532,28.0652,2339.2527
2005-12-02 14:55:00,70.33,70.35,70.33,70.35,2005.0737559526592,28.0612,28.0691,28.0612,28.0691,2005.0738
2005-12-02 15:00:00,70.35,70.35,70.33,70.35,6015.221267857978,28.0691,28.0691,28.0612,28.0691,6015.2213
2005-12-02 15:05:00,70.34,70.35,70.34,70.35,1670.894796627216,28.0652,28.0691,28.0652,28.0691,1670.8948
2005-12-02 15:10:00,70.35,70.39,70.34,70.34,7240.544118717937,28.0691,28.0851,28.0652,28.0652,7240.5441
2005-12-02 15:15:00,70.34,70.38,70.31,70.35,10359.54773908874,28.0652,28.0811,28.0532,28.0691,10359.5477
2005-12-02 15:20:00,70.35,70.39,70.34,70.36,4344.326471230762,28.0691,28.0851,28.0652,28.0731,4344.3265
2005-12-02 15:25:00,70.37,70.4,70.36,70.4,6126.614254299792,28.0771,28.0891,28.0731,28.0891,6126.6143
2005-12-02 15:30:00,70.41,70.43,70.37,70.39,14369.695250994058,28.0931,28.1011,28.0771,28.0851,14369.6953
2005-12-02 15:35:00,70.4,70.42,70.39,70.42,2896.2176474871744,28.0891,28.0971,28.0851,28.0971,2896.2176
2005-12-02 15:40:00,70.42,70.42,70.37,70.39,6126.614254299792,28.0971,28.0971,28.0771,28.0851,6126.6143
2005-12-02 15:45:00,70.39,70.43,70.39,70.42,7351.937105159751,28.0851,28.1011,28.0851,28.0971,7351.9371
2005-12-02 15:50:00,70.42,70.43,70.38,70.38,10805.119684855998,28.0971,28.1011,28.0811,28.0811,10805.1197
2005-12-02 15:55:00,70.39,70.41,70.36,70.37,11919.04954927414,28.0851,28.0931,28.0731,28.0771,11919.0495
2005-12-05 09:30:00,70.11,70.16,70.02,70.02,16040.590047621274,27.9734,27.9933,27.9375,27.9375,16040.59
2005-12-05 09:35:00,70.11,70.13,69.95,69.97,16151.983034063089,27.9734,27.9814,27.9096,27.9175,16151.983
2005-12-05 09:40:00,69.96,69.96,69.7,69.75,23058.348193455586,27.9135,27.9135,27.8098,27.8298,23058.3482
2005-12-05 09:45:00,69.74,69.74,69.57,69.65,21498.846383270185,27.8258,27.8258,27.7579,27.7899,21498.8464
2005-12-05 09:50:00,69.66,69.72,69.43,69.58,20050.73755952659,27.7938,27.8178,27.7021,27.7619,20050.7376
2005-12-05 09:55:00,69.58,69.66,69.52,69.61,16151.983034063089,27.7619,27.7938,27.738,27.7739,16151.983
2005-12-05 10:00:00,69.64,69.75,69.56,69.7,10136.76176620511,27.7859,27.8298,27.7539,27.8098,10136.7618
2005-12-05 10:05:00,69.67,69.7,69.61,69.61,12810.193440808656,27.7978,27.8098,27.7739,27.7739,12810.1934
2005-12-05 10:10:00,69.62,69.65,69.56,69.59,14592.481223877689,27.7779,27.7899,27.7539,27.7659,14592.4812
2005-12-05 10:15:00,69.61,69.69,69.58,69.66,16374.769006946715,27.7739,27.8058,27.7619,27.7938,16374.769
2005-12-05 10:20:00,69.69,69.89,69.69,69.74,13924.1233052268,27.8058,27.8856,27.8058,27.8258,13924.1233
2005-12-05 10:25:00,69.77,69.86,69.72,69.86,10025.368779763296,27.8377,27.8736,27.8178,27.8736,10025.3688
2005-12-05 10:30:00,69.87,69.88,69.81,69.86,7574.723078043379,27.8776,27.8816,27.8537,27.8736,7574.7231
2005-12-05 10:35:00,69.85,70.0,69.85,69.96,12364.6214950414,27.8697,27.9295,27.8697,27.9135,12364.6215
2005-12-05 10:40:00,69.95,69.97,69.9,69.97,5235.470362765277,27.9096,27.9175,27.8896,27.9175,5235.4704
2005-12-05 10:45:00,69.99,70.1,69.99,70.09,13032.979413692285,27.9255,27.9694,27.9255,27.9654,13032.9794
2005-12-05 10:50:00,70.15,70.15,69.95,70.02,13144.3724001341,27.9894,27.9894,27.9096,27.9375,13144.3724
2005-12-05 10:55:00,70.01,70.03,69.97,70.02,10359.54773908874,27.9335,27.9415,27.9175,27.9375,10359.5477
2005-12-05 11:00:00,70.03,70.03,69.96,70.01,6015.221267857978,27.9415,27.9415,27.9135,27.9335,6015.2213
2005-12-05 11:05:00,70.01,70.09,69.99,70.07,7797.509050927008,27.9335,27.9654,27.9255,27.9574,7797.5091
2005-12-05 11:10:00,70.07,70.09,69.98,70.02,10136.76176620511,27.9574,27.9654,27.9215,27.9375,10136.7618
2005-12-05 11:15:00,70.03,70.07,69.95,70.07,8020.295023810637,27.9415,27.9574,27.9096,27.9574,8020.295
2005-12-05 11:20:00,70.08,70.09,70.04,70.05,10248.154752646926,27.9614,27.9654,27.9455,27.9495,10248.1548
2005-12-05 11:25:00,70.06,70.08,70.0,70.05,10136.76176620511,27.9534,27.9614,27.9295,27.9495,10136.7618
2005-12-05 11:30:00,70.04,70.05,69.94,69.95,18936.807695108448,27.9455,27.9495,27.9056,27.9096,18936.8077
2005-12-05 11:35:00,69.95,70.03,69.89,69.92,14146.90927811043,27.9096,27.9415,27.8856,27.8976,14146.9093
2005-12-05 11:40:00,69.92,70.0,69.92,70.0,18045.66380357393,27.8976,27.9295,27.8976,27.9295,18045.6638
2005-12-05 11:45:00,70.0,70.0,69.98,70.0,7129.151132276122,27.9295,27.9295,27.9215,27.9295,7129.1511
2005-12-05 11:50:00,70.0,70.03,70.0,70.03,21944.41832903744,27.9295,27.9415,27.9295,27.9415,21944.4183
2005-12-05 11:55:00,70.05,70.05,70.01,70.02,19382.379640875708,27.9495,27.9495,27.9335,27.9375,19382.3796
2005-12-05 12:00:00,70.03,70.03,69.98,69.98,9691.189820437854,27.9415,27.9415,27.9215,27.9215,9691.1898
2005-12-05 12:05:00,69.97,70.02,69.97,70.0,8577.259956019709,27.9175,27.9375,27.9175,27.9295,8577.26
2005-12-05 12:10:00,70.0,70.01,69.96,70.01,6794.972172950679,27.9295,27.9335,27.9135,27.9335,6794.9722
2005-12-05 12:15:00,70.03,70.09,70.02,70.09,8800.045928903339,27.9415,27.9654,27.9375,27.9654,8800.0459
2005-12-05 12:20:00,70.09,70.09,70.06,70.07,6349.400227183421,27.9654,27.9654,27.9534,27.9574,6349.4002
2005-12-05 12:25:00,70.07,70.07,70.04,70.05,5458.256335648905,27.9574,27.9574,27.9455,27.9495,5458.2563
2005-12-05 12:30:00,70.05,70.05,70.05,70.05,1336.7158373017728,27.9495,27.9495,27.9495,27.9495,1336.7158
2005-12-05 12:35:00,70.05,70.11,70.05,70.09,9691.189820437854,27.9495,27.9734,27.9495,27.9654,9691.1898
2005-12-05 12:40:00,70.1,70.1,70.04,70.07,9579.79683399604,27.9694,27.9694,27.9455,27.9574,9579.7968
2005-12-05 12:45:00,70.05,70.05,69.91,69.97,28516.604529104487,27.9495,27.9495,27.8936,27.9175,28516.6045
2005-12-05 12:50:00,69.97,69.97,69.92,69.93,8354.47398313608,27.9175,27.9175,27.8976,27.9016,8354.474
2005-12-05 12:55:00,69.93,69.93,69.92,69.92,3341.789593254432,27.9016,27.9016,27.8976,27.8976,3341.7896
2005-12-05 13:00:00,69.93,69.93,69.91,69.91,4010.1475119053184,27.9016,27.9016,27.8936,27.8936,4010.1475
2005-12-05 13:05:00,69.92,69.92,69.91,69.91,3119.003620370803,27.8976,27.8976,27.8936,27.8936,3119.0036
2005-12-05 13:10:00,69.92,69.92,69.88,69.89,5569.6493220907205,27.8976,27.8976,27.8816,27.8856,5569.6493
2005-12-05 13:15:00,69.89,69.92,69.89,69.91,6238.007240741606,27.8856,27.8976,27.8856,27.8936,6238.0072
2005-12-05 13:20:00,69.91,69.93,69.91,69.92,4678.505430556205,27.8936,27.9016,27.8936,27.8976,4678.5054
2005-12-05 13:25:00,69.93,69.97,69.92,69.97,2116.466742394474,27.9016,27.9175,27.8976,27.9175,2116.4667
2005-12-05 13:30:00,69.96,69.96,69.9,69.91,8131.688010252452,27.9135,27.9135,27.8896,27.8936,8131.688
2005-12-05 13:35:00,69.91,69.91,69.87,69.89,6906.365159392493,27.8936,27.8936,27.8776,27.8856,6906.3652
2005-12-05 13:40:00,69.89,69.91,69.89,69.91,7351.937105159751,27.8856,27.8936,27.8856,27.8936,7351.9371
2005-12-05 13:45:00,69.92,69.96,69.92,69.96,4010.1475119053184,27.8976,27.9135,27.8976,27.9135,4010.1475
2005-12-05 13:50:00,69.97,69.97,69.89,69.89,10136.76176620511,27.9175,27.9175,27.8856,27.8856,10136.7618
2005-12-05 13:55:00,69.88,69.9,69.84,69.9,9357.01086111241,27.8816,27.8896,27.8657,27.8896,9357.0109
2005-12-05 14:00:00,69.89,69.93,69.86,69.91,19716.558600201148,27.8856,27.9016,27.8736,27.8936,19716.5586
2005-12-05 14:05:00,69.91,69.92,69.8,69.84,9913.975793321482,27.8936,27.8976,27.8497,27.8657,9913.9758
2005-12-05 14:10:00,69.87,69.92,69.87,69.89,5124.077376323463,27.8776,27.8976,27.8776,27.8856,5124.0774
2005-12-05 14:15:00,69.86,69.91,69.86,69.91,6572.18620006705,27.8736,27.8936,27.8736,27.8936,6572.1862
2005-12-05 14:20:00,69.91,69.94,69.9,69.93,5012.684389881648,27.8936,27.9056,27.8896,27.9016,5012.6844
2005-12-05 14:25:00,69.93,69.94,69.89,69.9,8465.866969577895,27.9016,27.9056,27.8856,27.8896,8465.867
2005-12-05 14:30:00,69.9,69.91,69.87,69.88,7017.758145834308,27.8896,27.8936,27.8776,27.8816,7017.7581
2005-12-05 14:35:00,69.88,69.91,69.84,69.88,14592.481223877689,27.8816,27.8936,27.8657,27.8816,14592.4812
2005-12-05 14:40:00,69.89,69.91,69.86,69.86,10359.54773908874,27.8856,27.8936,27.8736,27.8736,10359.5477
2005-12-05 14:45:00,69.85,69.88,69.84,69.86,5235.470362765277,27.8697,27.8816,27.8657,27.8736,5235.4704
2005-12-05 14:50:00,69.86,69.87,69.83,69.86,43666.05068519124,27.8736,27.8776,27.8617,27.8736,43666.0507
2005-12-05 14:55:00,69.85,69.86,69.82,69.84,15595.018101854015,27.8697,27.8736,27.8577,27.8657,15595.0181
2005-12-05 15:00:00,69.84,69.85,69.82,69.82,12810.193440808656,27.8657,27.8697,27.8577,27.8577,12810.1934
2005-12-05 15:05:00,69.82,69.84,69.8,69.8,12030.442535715956,27.8577,27.8657,27.8497,27.8497,12030.4425
2005-12-05 15:10:00,69.8,69.81,69.76,69.77,12141.83552215777,27.8497,27.8537,27.8337,27.8377,12141.8355
2005-12-05 15:15:00,69.77,69.81,69.76,69.77,11584.870589948698,27.8377,27.8537,27.8337,27.8377,11584.8706
2005-12-05 15:20:00,69.78,69.79,69.75,69.77,12253.228508599585,27.8417,27.8457,27.8298,27.8377,12253.2285
2005-12-05 15:25:00,69.76,69.77,69.74,69.74,8577.259956019709,27.8337,27.8377,27.8258,27.8258,8577.26
2005-12-05 15:30:00,69.74,69.8,69.74,69.75,23503.92013922284,27.8258,27.8497,27.8258,27.8298,23503.9201
2005-12-05 15:35:00,69.77,69.78,69.72,69.75,12921.586427250471,27.8377,27.8417,27.8178,27.8298,12921.5864
2005-12-05 15:40:00,69.75,69.77,69.72,69.74,16486.16199338853,27.8298,27.8377,27.8178,27.8258,16486.162
2005-12-05 15:45:00,69.74,69.75,69.73,69.74,75078.8728617829,27.8258,27.8298,27.8218,27.8258,75078.8729
2005-12-05 15:50:00,69.74,69.8,69.72,69.78,17488.69887136486,27.8258,27.8497,27.8178,27.8417,17488.6989
2005-12-05 15:55:00,69.77,69.79,69.74,69.75,29184.962447755373,27.8377,27.8457,27.8258,27.8298,29184.9624
2005-12-06 09:30:00,70.25,70.25,70.17,70.17,19827.951586642965,28.0292,28.0292,27.9973,27.9973,19827.9516
2005-12-06 09:35:00,70.24,70.39,70.24,70.24,22946.95520701377,28.0253,28.0851,28.0253,28.0253,22946.9552
2005-12-06 09:40:00,70.2,70.32,70.18,70.2,24395.06403075736,28.0093,28.0572,28.0013,28.0093,24395.064
2005-12-06 09:45:00,70.2,70.31,70.2,70.26,15929.19706117946,28.0093,28.0532,28.0093,28.0332,15929.1971
2005-12-06 09:50:00,70.26,70.29,70.13,70.17,23281.13416633921,28.0332,28.0452,27.9814,27.9973,23281.1342
2005-12-06 09:55:00,70.16,70.17,70.1,70.15,10359.54773908874,27.9933,27.9973,27.9694,27.9894,10359.5477
2005-12-06 10:00:00,70.13,70.14,70.09,70.12,10136.76176620511,27.9814,27.9854,27.9654,27.9774,10136.7618
2005-12-06 10:05:00,70.12,70.14,70.11,70.13,19048.200681550265,27.9774,27.9854,27.9734,27.9814,19048.2007
2005-12-06 10:10:00,70.11,70.12,70.08,70.08,6683.579186508864,27.9734,27.9774,27.9614,27.9614,6683.5792
2005-12-06 10:15:00,70.08,70.13,70.03,70.11,15483.625115412202,27.9614,27.9814,27.9415,27.9734,15483.6251
2005-12-06 10:20:00,70.11,70.25,70.11,70.24,16151.983034063089,27.9734,28.0292,27.9734,28.0253,16151.983
2005-12-06 10:25:00,70.24,70.26,70.21,70.21,11696.263576390513,28.0253,28.0332,28.0133,28.0133,11696.2636
2005-12-06 10:30:00,70.22,70.23,70.18,70.18,3787.3615390216896,28.0173,28.0213,28.0013,28.0013,3787.3615
2005-12-06 10:35:00,70.19,70.19,70.12,70.12,4789.89841699802,28.0053,28.0053,27.9774,27.9774,4789.8984
2005-12-06 10:40:00,70.13,70.19,70.12,70.18,6572.18620006705,27.9814,28.0053,27.9774,28.0013,6572.1862
2005-12-06 10:45:00,70.19,70.21,70.11,70.19,8911.438915345152,28.0053,28.0133,27.9734,28.0053,8911.4389
2005-12-06 10:50:00,70.17,70.17,70.15,70.17,5569.6493220907205,27.9973,27.9973,27.9894,27.9973,5569.6493
2005-12-06 10:55:00,70.17,70.25,70.15,70.22,8911.438915345152,27.9973,28.0292,27.9894,28.0173,8911.4389
2005-12-06 11:00:00,70.23,70.23,70.16,70.17,5346.863349207091,28.0213,28.0213,27.9933,27.9973,5346.8633
2005-12-06 11:05:00,70.19,70.22,70.17,70.17,4121.540498347133,28.0053,28.0173,27.9973,27.9973,4121.5405
2005-12-06 11:10:00,70.17,70.17,70.11,70.16,11250.691630623254,27.9973,27.9973,27.9734,27.9933,11250.6916
2005-12-06 11:15:00,70.15,70.18,70.11,70.16,12253.228508599585,27.9894,28.0013,27.9734,27.9933,12253.2285
2005-12-06 11:20:00,70.15,70.18,70.14,70.16,7797.509050927008,27.9894,28.0013,27.9854,27.9933,7797.5091
2005-12-06 11:25:00,70.16,70.17,70.13,70.15,7797.509050927008,27.9933,27.9973,27.9814,27.9894,7797.5091
2005-12-06 11:30:00,70.15,70.2,70.09,70.17,20496.30950529385,27.9894,28.0093,27.9654,27.9973,20496.3095
2005-12-06 11:35:00,70.16,70.19,70.15,70.18,10025.368779763296,27.9933,28.0053,27.9894,28.0013,10025.3688
2005-12-06 11:40:00,70.17,70.19,70.16,70.19,6572.18620006705,27.9973,28.0053,27.9933,28.0053,6572.1862
2005-12-06 11:45:00,70.19,70.2,70.17,70.17,1448.1088237435872,28.0053,28.0093,27.9973,27.9973,1448.1088
2005-12-06 11:50:00,70.17,70.24,70.17,70.23,7129.151132276122,27.9973,28.0253,27.9973,28.0213,7129.1511
2005-12-06 11:55:00,70.23,70.23,70.17,70.17,4010.1475119053184,28.0213,28.0213,27.9973,27.9973,4010.1475
2005-12-06 12:00:00,70.17,70.18,70.16,70.18,5681.042308532535,27.9973,28.0013,27.9933,28.0013,5681.0423
2005-12-06 12:05:00,70.17,70.18,70.16,70.18,13367.158373017728,27.9973,28.0013,27.9933,28.0013,13367.1584
2005-12-06 12:10:00,70.18,70.22,70.18,70.22,10025.368779763296,28.0013,28.0173,28.0013,28.0173,10025.3688
2005-12-06 12:15:00,70.23,70.25,70.19,70.25,6906.365159392493,28.0213,28.0292,28.0053,28.0292,6906.3652
2005-12-06 12:20:00,70.26,70.26,70.24,70.26,11139.29864418144,28.0332,28.0332,28.0253,28.0332,11139.2986
2005-12-06 12:25:00,70.26,70.29,70.26,70.27,6460.793213625236,28.0332,28.0452,28.0332,28.0372,6460.7932
2005-12-06 12:30:00,70.27,70.27,70.24,70.25,7574.723078043379,28.0372,28.0372,28.0253,28.0292,7574.7231
2005-12-06 12:35:00,70.24,70.25,70.24,70.24,8243.080996694265,28.0253,28.0292,28.0253,28.0253,8243.081
2005-12-06 12:40:00,70.24,70.25,70.24,70.25,11919.04954927414,28.0253,28.0292,28.0253,28.0292,11919.0495
2005-12-06 12:45:00,70.24,70.25,70.23,70.25,3898.754525463504,28.0253,28.0292,28.0213,28.0292,3898.7545
2005-12-06 12:50:00,70.25,70.25,70.23,70.23,1893.6807695108448,28.0292,28.0292,28.0213,28.0213,1893.6808
2005-12-06 12:55:00,70.22,70.23,70.21,70.21,1893.6807695108448,28.0173,28.0213,28.0133,28.0133,1893.6808
2005-12-06 13:00:00,70.2,70.22,70.17,70.21,3564.575566138061,28.0093,28.0173,27.9973,28.0133,3564.5756
2005-12-06 13:05:00,70.22,70.22,70.19,70.19,6460.793213625236,28.0173,28.0173,28.0053,28.0053,6460.7932
2005-12-06 13:10:00,70.18,70.2,70.15,70.16,10136.76176620511,28.0013,28.0093,27.9894,27.9933,10136.7618
2005-12-06 13:15:00,70.17,70.17,70.16,70.17,1893.6807695108448,27.9973,27.9973,27.9933,27.9973,1893.6808
2005-12-06 13:20:00,70.17,70.17,70.14,70.17,5792.435294974349,27.9973,27.9973,27.9854,27.9973,5792.4353
2005-12-06 13:25:00,70.17,70.17,70.12,70.15,8354.47398313608,27.9973,27.9973,27.9774,27.9894,8354.474
2005-12-06 13:30:00,70.15,70.18,70.14,70.17,11807.656562832326,27.9894,28.0013,27.9854,27.9973,11807.6566
2005-12-06 13:35:00,70.18,70.21,70.18,70.2,4789.89841699802,28.0013,28.0133,28.0013,28.0093,4789.8984
2005-12-06 13:40:00,70.2,70.2,70.16,70.16,2005.0737559526592,28.0093,28.0093,27.9933,27.9933,2005.0738
2005-12-06 13:45:00,70.14,70.17,70.13,70.17,3007.610633928989,27.9854,27.9973,27.9814,27.9973,3007.6106
2005-12-06 13:50:00,70.17,70.21,70.17,70.2,2450.645701719917,27.9973,28.0133,27.9973,28.0093,2450.6457
2005-12-06 13:55:00,70.19,70.21,70.19,70.19,6126.614254299792,28.0053,28.0133,28.0053,28.0053,6126.6143
2005-12-06 14:00:00,70.19,70.2,70.13,70.15,10248.154752646926,28.0053,28.0093,27.9814,27.9894,10248.1548
2005-12-06 14:05:00,70.16,70.19,70.15,70.15,5903.828281416163,27.9933,28.0053,27.9894,27.9894,5903.8283
2005-12-06 14:10:00,70.16,70.2,70.15,70.17,2116.466742394474,27.9933,28.0093,27.9894,27.9973,2116.4667
2005-12-06 14:15:00,70.17,70.2,70.15,70.17,5124.077376323463,27.9973,28.0093,27.9894,27.9973,5124.0774
2005-12-06 14:20:00,70.16,70.2,70.14,70.19,22167.204301921065,27.9933,28.0093,27.9854,28.0053,22167.2043
2005-12-06 14:25:00,70.18,70.2,70.16,70.17,3898.754525463504,28.0013,28.0093,27.9933,27.9973,3898.7545
2005-12-06 14:30:00,70.17,70.18,70.14,70.14,3119.003620370803,27.9973,28.0013,27.9854,27.9854,3119.0036
2005-12-06 14:35:00,70.15,70.2,70.15,70.19,6460.793213625236,27.9894,28.0093,27.9894,28.0053,6460.7932
2005-12-06 14:40:00,70.23,70.24,70.14,70.17,8020.295023810637,28.0213,28.0253,27.9854,27.9973,8020.295
2005-12-06 14:45:00,70.17,70.17,70.14,70.17,4789.89841699802,27.9973,27.9973,27.9854,27.9973,4789.8984
2005-12-06 14:50:00,70.17,70.22,70.13,70.17,9022.831901786967,27.9973,28.0173,27.9814,27.9973,9022.8319
2005-12-06 14:55:00,70.17,70.17,70.13,70.17,3453.182579696246,27.9973,27.9973,27.9814,27.9973,3453.1826
2005-12-06 15:00:00,70.17,70.18,70.09,70.12,6794.972172950679,27.9973,28.0013,27.9654,27.9774,6794.9722
2005-12-06 15:05:00,70.12,70.12,70.02,70.04,17154.519912039417,27.9774,27.9774,27.9375,27.9455,17154.5199
2005-12-06 15:10:00,70.04,70.04,69.92,70.01,14146.90927811043,27.9455,27.9455,27.8976,27.9335,14146.9093
2005-12-06 15:15:00,69.98,70.03,69.91,70.03,9245.617874670595,27.9215,27.9415,27.8936,27.9415,9245.6179
2005-12-06 15:20:00,70.05,70.05,69.92,69.93,9468.403847554224,27.9495,27.9495,27.8976,27.9016,9468.4038
2005-12-06 15:25:00,69.97,69.98,69.95,69.95,5569.6493220907205,27.9175,27.9215,27.9096,27.9096,5569.6493
2005-12-06 15:30:00,69.94,69.98,69.89,69.98,19827.951586642965,27.9056,27.9215,27.8856,27.9215,19827.9516
2005-12-06 15:35:00,70.0,70.03,69.84,69.85,14369.695250994058,27.9295,27.9415,27.8657,27.8697,14369.6953
2005-12-06 15:40:00,69.85,69.86,69.82,69.84,8577.259956019709,27.8697,27.8736,27.8577,27.8657,8577.26
2005-12-06 15:45:00,69.84,69.9,69.84,69.9,7463.330091601565,27.8657,27.8896,27.8657,27.8896,7463.3301
2005-12-06 15:50:00,69.92,69.92,69.82,69.83,11473.477603506884,27.8976,27.8976,27.8577,27.8617,11473.4776
2005-12-06 15:55:00,69.83,69.85,69.76,69.79,19827.951586642965,27.8617,27.8697,27.8337,27.8457,19827.9516
2005-12-07 09:30:00,69.71,69.71,69.53,69.53,24617.850003640982,27.8138,27.8138,27.742,27.742,24617.85
2005-12-07 09:35:00,69.53,69.62,69.45,69.62,22835.562220571952,27.742,27.7779,27.7101,27.7779,22835.5622
2005-12-07 09:40:00,69.6,69.61,69.49,69.55,17600.091857806678,27.7699,27.7739,27.726,27.75,17600.0919
2005-12-07 09:45:00,69.56,69.66,69.56,69.66,14369.695250994058,27.7539,27.7938,27.7539,27.7938,14369.6953
2005-12-07 09:50:00,69.7,69.79,69.67,69.78,12364.6214950414,27.8098,27.8457,27.7978,27.8417,12364.6215
2005-12-07 09:55:00,69.77,69.87,69.74,69.74,9357.01086111241,27.8377,27.8776,27.8258,27.8258,9357.0109
2005-12-07 10:00:00,69.74,69.84,69.72,69.84,12030.442535715956,27.8258,27.8657,27.8178,27.8657,12030.4425
2005-12-07 10:05:00,69.84,69.9,69.82,69.9,8131.688010252452,27.8657,27.8896,27.8577,27.8896,8131.688
2005-12-07 10:10:00,69.93,70.0,69.91,69.99,3564.575566138061,27.9016,27.9295,27.8936,27.9255,3564.5756
2005-12-07 10:15:00,69.95,69.98,69.85,69.86,4567.11244411439,27.9096,27.9215,27.8697,27.8736,4567.1124
2005-12-07 10:20:00,69.85,69.9,69.84,69.84,6683.579186508864,27.8697,27.8896,27.8657,27.8657,6683.5792
2005-12-07 10:25:00,69.83,69.83,69.73,69.75,5569.6493220907205,27.8617,27.8617,27.8218,27.8298,5569.6493
2005-12-07 10:30:00,69.75,69.83,69.67,69.68,9134.22488822878,27.8298,27.8617,27.7978,27.8018,9134.2249
2005-12-07 10:35:00,69.68,69.71,69.66,69.66,5012.684389881648,27.8018,27.8138,27.7938,27.7938,5012.6844
2005-12-07 10:40:00,69.66,69.69,69.65,69.67,7351.937105159751,27.7938,27.8058,27.7899,27.7978,7351.9371
2005-12-07 10:45:00,69.64,69.73,69.62,69.73,6238.007240741606,27.7859,27.8218,27.7779,27.8218,6238.0072
2005-12-07 10:50:00,69.73,69.73,69.56,69.56,10470.940725530554,27.8218,27.8218,27.7539,27.7539,10470.9407
2005-12-07 10:55:00,69.57,69.62,69.53,69.56,8688.652942461524,27.7579,27.7779,27.742,27.7539,8688.6529
2005-12-07 11:00:00,69.53,69.57,69.52,69.55,7908.902037368823,27.742,27.7579,27.738,27.75,7908.902
2005-12-07 11:05:00,69.55,69.56,69.53,69.53,2116.466742394474,27.75,27.7539,27.742,27.742,2116.4667
2005-12-07 11:10:00,69.53,69.61,69.52,69.61,9802.582806879667,27.742,27.7739,27.738,27.7739,9802.5828
2005-12-07 11:15:00,69.58,69.6,69.51,69.51,6349.400227183421,27.7619,27.7699,27.734,27.734,6349.4002
2005-12-07 11:20:00,69.52,69.61,69.5,69.61,9802.582806879667,27.738,27.7739,27.73,27.7739,9802.5828
2005-12-07 11:25:00,69.63,69.65,69.62,69.65,3007.610633928989,27.7819,27.7899,27.7779,27.7899,3007.6106
2005-12-07 11:30:00,69.64,69.74,69.64,69.69,7686.116064485194,27.7859,27.8258,27.7859,27.8058,7686.1161
2005-12-07 11:35:00,69.72,69.73,69.63,69.66,10916.51267129781,27.8178,27.8218,27.7819,27.7938,10916.5127
2005-12-07 11:40:00,69.68,69.68,69.6,69.66,32081.180095242547,27.8018,27.8018,27.7699,27.7938,32081.1801
2005-12-07 11:45:00,69.62,69.63,69.57,69.57,5235.470362765277,27.7779,27.7819,27.7579,27.7579,5235.4704
2005-12-07 11:50:00,69.57,69.6,69.56,69.6,5346.863349207091,27.7579,27.7699,27.7539,27.7699,5346.8633
2005-12-07 11:55:00,69.56,69.57,69.48,69.48,8131.688010252452,27.7539,27.7579,27.722,27.722,8131.688
2005-12-07 12:00:00,69.48,69.54,69.48,69.54,5903.828281416163,27.722,27.746,27.722,27.746,5903.8283
2005-12-07 12:05:00,69.52,69.57,69.51,69.57,3341.789593254432,27.738,27.7579,27.734,27.7579,3341.7896
2005-12-07 12:10:00,69.57,69.57,69.48,69.48,4901.291403439834,27.7579,27.7579,27.722,27.722,4901.2914
2005-12-07 12:15:00,69.47,69.48,69.45,69.48,10025.368779763296,27.718,27.722,27.7101,27.722,10025.3688
2005-12-07 12:20:00,69.48,69.48,69.45,69.46,2005.0737559526592,27.722,27.722,27.7101,27.714,2005.0738
2005-12-07 12:25:00,69.47,69.5,69.47,69.5,5458.256335648905,27.718,27.73,27.718,27.73,5458.2563
2005-12-07 12:30:00,69.48,69.53,69.48,69.52,3787.3615390216896,27.722,27.742,27.722,27.738,3787.3615
2005-12-07 12:35:00,69.53,69.56,69.53,69.54,2562.0386881617314,27.742,27.7539,27.742,27.746,2562.0387
2005-12-07 12:40:00,69.54,69.56,69.53,69.54,3564.575566138061,27.746,27.7539,27.742,27.746,3564.5756
2005-12-07 12:45:00,69.56,69.56,69.51,69.51,6349.400227183421,27.7539,27.7539,27.734,27.734,6349.4002
2005-12-07 12:50:00,69.51,69.54,69.48,69.49,7686.116064485194,27.734,27.746,27.722,27.726,7686.1161
2005-12-07 12:55:00,69.48,69.53,69.47,69.51,3007.610633928989,27.722,27.742,27.718,27.734,3007.6106
2005-12-07 13:00:00,69.51,69.51,69.48,69.5,4678.505430556205,27.734,27.734,27.722,27.73,4678.5054
2005-12-07 13:05:00,69.5,69.51,69.47,69.48,4789.89841699802,27.73,27.734,27.718,27.722,4789.8984
2005-12-07 13:10:00,69.48,69.5,69.47,69.49,7351.937105159751,27.722,27.73,27.718,27.726,7351.9371
2005-12-07 13:15:00,69.49,69.51,69.48,69.49,15595.018101854015,27.726,27.734,27.722,27.726,15595.0181
2005-12-07 13:20:00,69.49,69.5,69.46,69.47,27625.460637569973,27.726,27.73,27.714,27.718,27625.4606
2005-12-07 13:25:00,69.47,69.47,69.37,69.37,23726.70611210647,27.718,27.718,27.6781,27.6781,23726.7061
2005-12-07 13:30:00,69.35,69.35,69.28,69.28,20384.916518852035,27.6702,27.6702,27.6422,27.6422,20384.9165
2005-12-07 13:35:00,69.28,69.31,69.26,69.29,7908.902037368823,27.6422,27.6542,27.6342,27.6462,7908.902
2005-12-07 13:40:00,69.3,69.39,69.28,69.39,5458.256335648905,27.6502,27.6861,27.6422,27.6861,5458.2563
2005-12-07 13:45:00,69.4,69.4,69.37,69.38,10693.726698414182,27.6901,27.6901,27.6781,27.6821,10693.7267
2005-12-07 13:50:00,69.36,69.37,69.29,69.37,10359.54773908874,27.6741,27.6781,27.6462,27.6781,10359.5477
2005-12-07 13:55:00,69.37,69.37,69.23,69.27,8577.259956019709,27.6781,27.6781,27.6223,27.6382,8577.26
2005-12-07 14:00:00,69.27,69.27,69.17,69.19,10582.33371197237,27.6382,27.6382,27.5983,27.6063,10582.3337
2005-12-07 14:05:00,69.2,69.3,69.2,69.27,9357.01086111241,27.6103,27.6502,27.6103,27.6382,9357.0109
2005-12-07 14:10:00,69.25,69.3,69.25,69.28,6349.400227183421,27.6303,27.6502,27.6303,27.6422,6349.4002
2005-12-07 14:15:00,69.3,69.3,69.16,69.18,6238.007240741606,27.6502,27.6502,27.5943,27.6023,6238.0072
2005-12-07 14:20:00,69.2,69.25,69.18,69.18,8243.080996694265,27.6103,27.6303,27.6023,27.6023,8243.081
2005-12-07 14:25:00,69.19,69.19,69.14,69.16,5235.470362765277,27.6063,27.6063,27.5864,27.5943,5235.4704
2005-12-07 14:30:00,69.16,69.21,69.12,69.14,18268.44977645756,27.5943,27.6143,27.5784,27.5864,18268.4498
2005-12-07 14:35:00,69.13,69.15,69.12,69.14,10693.726698414182,27.5824,27.5904,27.5784,27.5864,10693.7267
2005-12-07 14:40:00,69.14,69.17,69.12,69.12,9245.617874670595,27.5864,27.5983,27.5784,27.5784,9245.6179
2005-12-07 14:45:00,69.12,69.12,69.03,69.07,15817.804074737644,27.5784,27.5784,27.5425,27.5584,15817.8041
2005-12-07 14:50:00,69.05,69.05,68.98,68.99,10916.51267129781,27.5505,27.5505,27.5225,27.5265,10916.5127
2005-12-07 14:55:00,68.99,69.02,68.92,68.93,14369.695250994058,27.5265,27.5385,27.4986,27.5026,14369.6953
2005-12-07 15:00:00,68.91,68.95,68.89,68.95,11473.477603506884,27.4946,27.5106,27.4866,27.5106,11473.4776
2005-12-07 15:05:00,68.95,68.97,68.93,68.96,8465.866969577895,27.5106,27.5185,27.5026,27.5145,8465.867
2005-12-07 15:10:00,68.97,68.98,68.93,68.95,10359.54773908874,27.5185,27.5225,27.5026,27.5106,10359.5477
2005-12-07 15:15:00,68.96,68.98,68.89,68.9,12141.83552215777,27.5145,27.5225,27.4866,27.4906,12141.8355
2005-12-07 15:20:00,68.89,68.91,68.88,68.9,17043.126925597604,27.4866,27.4946,27.4826,27.4906,17043.1269
2005-12-07 15:25:00,68.91,68.99,68.88,68.94,21944.41832903744,27.4946,27.5265,27.4826,27.5066,21944.4183
2005-12-07 15:30:00,68.94,68.99,68.93,68.98,32972.32398677706,27.5066,27.5265,27.5026,27.5225,32972.324
2005-12-07 15:35:00,68.98,69.04,68.96,69.04,18602.628735783004,27.5225,27.5465,27.5145,27.5465,18602.6287
2005-12-07 15:40:00,69.07,69.12,69.06,69.11,20162.130545968408,27.5584,27.5784,27.5544,27.5744,20162.1305
2005-12-07 15:45:00,69.1,69.1,69.06,69.06,23838.09909854828,27.5704,27.5704,27.5544,27.5544,23838.0991
2005-12-07 15:50:00,69.06,69.1,69.06,69.09,25731.77986805913,27.5544,27.5704,27.5544,27.5664,25731.7799
2005-12-07 15:55:00,69.1,69.12,69.08,69.09,41215.40498347133,27.5704,27.5784,27.5624,27.5664,41215.405
2005-12-08 09:30:00,69.26,69.34,69.25,69.26,11807.656562832326,27.6342,27.6662,27.6303,27.6342,11807.6566
2005-12-08 09:35:00,69.26,69.39,69.24,69.3,52688.882586978216,27.6342,27.6861,27.6263,27.6502,52688.8826
2005-12-08 09:40:00,69.3,69.38,69.22,69.22,35200.183715613355,27.6502,27.6821,27.6183,27.6183,35200.1837
2005-12-08 09:45:00,69.22,69.24,69.1,69.21,46339.48235979479,27.6183,27.6263,27.5704,27.6143,46339.4824
2005-12-08 09:50:00,69.19,69.47,69.19,69.43,30855.85724438259,27.6063,27.718,27.6063,27.7021,30855.8572
2005-12-08 09:55:00,69.43,69.43,69.29,69.41,67838.32874306497,27.7021,27.7021,27.6462,27.6941,67838.3287
2005-12-08 10:00:00,69.43,69.43,69.31,69.36,31635.60814947529,27.7021,27.7021,27.6542,27.6741,31635.6081
2005-12-08 10:05:00,69.36,69.53,69.35,69.5,29184.962447755373,27.6741,27.742,27.6702,27.73,29184.9624
2005-12-08 10:10:00,69.5,69.51,69.45,69.47,14481.088237435872,27.73,27.734,27.7101,27.718,14481.0882
2005-12-08 10:15:00,69.45,69.47,69.4,69.47,10025.368779763296,27.7101,27.718,27.6901,27.718,10025.3688
2005-12-08 10:20:00,69.47,69.52,69.44,69.5,15483.625115412202,27.718,27.738,27.7061,27.73,15483.6251
2005-12-08 10:25:00,69.53,69.53,69.44,69.51,10470.940725530554,27.742,27.742,27.7061,27.734,10470.9407
2005-12-08 10:30:00,69.52,69.53,69.45,69.48,11250.691630623254,27.738,27.742,27.7101,27.722,11250.6916
2005-12-08 10:35:00,69.5,69.55,69.44,69.48,11139.29864418144,27.73,27.75,27.7061,27.722,11139.2986
2005-12-08 10:40:00,69.47,69.55,69.47,69.55,22167.204301921065,27.718,27.75,27.718,27.75,22167.2043
2005-12-08 10:45:00,69.55,69.56,69.5,69.55,21721.63235615381,27.75,27.7539,27.73,27.75,21721.6324
2005-12-08 10:50:00,69.54,69.59,69.54,69.58,36536.89955291512,27.746,27.7659,27.746,27.7619,36536.8996
2005-12-08 10:55:00,69.58,69.65,69.56,69.64,26734.316746035456,27.7619,27.7899,27.7539,27.7859,26734.3167
2005-12-08 11:00:00,69.65,69.71,69.63,69.71,25620.38688161732,27.7899,27.8138,27.7819,27.8138,25620.3869
2005-12-08 11:05:00,69.72,69.81,69.72,69.78,32860.93100033525,27.8178,27.8537,27.8178,27.8417,32860.931
2005-12-08 11:10:00,69.78,69.8,69.75,69.8,20162.130545968408,27.8417,27.8497,27.8298,27.8497,20162.1305
2005-12-08 11:15:00,69.81,69.82,69.76,69.82,21944.41832903744,27.8537,27.8577,27.8337,27.8577,21944.4183
2005-12-08 11:20:00,69.82,69.89,69.82,69.86,20162.130545968408,27.8577,27.8856,27.8577,27.8736,20162.1305
2005-12-08 11:25:00,69.86,69.95,69.85,69.93,12030.442535715956,27.8736,27.9096,27.8697,27.9016,12030.4425
2005-12-08 11:30:00,69.93,69.96,69.91,69.96,24617.850003640982,27.9016,27.9135,27.8936,27.9135,24617.85
2005-12-08 11:35:00,69.96,69.98,69.95,69.98,35868.541634264235,27.9135,27.9215,27.9096,27.9215,35868.5416
2005-12-08 11:40:00,69.98,70.0,69.95,69.98,34420.43281052065,27.9215,27.9295,27.9096,27.9215,34420.4328
2005-12-08 11:45:00,69.98,70.02,69.94,70.02,23169.741179897395,27.9215,27.9375,27.9056,27.9375,23169.7412
2005-12-08 11:50:00,70.0,70.02,69.91,69.98,19716.558600201148,27.9295,27.9375,27.8936,27.9215,19716.5586
2005-12-08 11:55:00,69.98,70.0,69.95,69.96,17488.69887136486,27.9215,27.9295,27.9096,27.9135,17488.6989
2005-12-08 12:00:00,69.96,69.99,69.95,69.99,11919.04954927414,27.9135,27.9255,27.9096,27.9255,11919.0495
2005-12-08 12:05:00,69.99,69.99,69.95,69.99,16931.73393915579,27.9255,27.9255,27.9096,27.9255,16931.7339
2005-12-08 12:10:00,69.99,70.01,69.98,70.0,19048.200681550265,27.9255,27.9335,27.9215,27.9295,19048.2007
2005-12-08 12:15:00,70.0,70.0,69.88,69.91,29630.53439352263,27.9295,27.9295,27.8816,27.8936,29630.5344
2005-12-08 12:20:00,69.91,69.92,69.84,69.85,17377.305884923047,27.8936,27.8976,27.8657,27.8697,17377.3059
2005-12-08 12:25:00,69.86,69.93,69.86,69.91,15929.19706117946,27.8736,27.9016,27.8736,27.8936,15929.1971
2005-12-08 12:30:00,69.93,69.93,69.89,69.91,20941.88145106111,27.9016,27.9016,27.8856,27.8936,20941.8815
2005-12-08 12:35:00,69.91,69.93,69.86,69.86,9691.189820437854,27.8936,27.9016,27.8736,27.8736,9691.1898
2005-12-08 12:40:00,69.86,69.87,69.77,69.82,26288.7448002682,27.8736,27.8776,27.8377,27.8577,26288.7448
2005-12-08 12:45:00,69.82,69.88,69.8,69.86,30855.85724438259,27.8577,27.8816,27.8497,27.8736,30855.8572
2005-12-08 12:50:00,69.86,69.92,69.85,69.89,14592.481223877689,27.8736,27.8976,27.8697,27.8856,14592.4812
2005-12-08 12:55:00,69.89,69.93,69.89,69.89,11250.691630623254,27.8856,27.9016,27.8856,27.8856,11250.6916
2005-12-08 13:00:00,69.9,69.9,69.81,69.81,19493.77262731752,27.8896,27.8896,27.8537,27.8537,19493.7726
2005-12-08 13:05:00,69.77,69.82,69.75,69.76,22835.562220571952,27.8377,27.8577,27.8298,27.8337,22835.5622
2005-12-08 13:10:00,69.76,69.79,69.71,69.79,11807.656562832326,27.8337,27.8457,27.8138,27.8457,11807.6566
2005-12-08 13:15:00,69.77,69.79,69.62,69.63,23949.49208499009,27.8377,27.8457,27.7779,27.7819,23949.4921
2005-12-08 13:20:00,69.61,69.65,69.58,69.6,15483.625115412202,27.7739,27.7899,27.7619,27.7699,15483.6251
2005-12-08 13:25:00,69.6,69.6,69.46,69.46,17154.519912039417,27.7699,27.7699,27.714,27.714,17154.5199
2005-12-08 13:30:00,69.45,69.58,69.44,69.5,39767.29615972774,27.7101,27.7619,27.7061,27.73,39767.2962
2005-12-08 13:35:00,69.52,69.52,69.45,69.47,27736.853624011783,27.738,27.738,27.7101,27.718,27736.8536
2005-12-08 13:40:00,69.48,69.48,69.42,69.42,18491.23574934119,27.722,27.722,27.6981,27.6981,18491.2357
2005-12-08 13:45:00,69.39,69.43,69.36,69.38,29630.53439352263,27.6861,27.7021,27.6741,27.6821,29630.5344
2005-12-08 13:50:00,69.39,69.45,69.38,69.38,20273.52353241022,27.6861,27.7101,27.6821,27.6821,20273.5235
2005-12-08 13:55:00,69.39,69.46,69.38,69.39,11139.29864418144,27.6861,27.714,27.6821,27.6861,11139.2986
2005-12-08 14:00:00,69.39,69.43,69.35,69.35,10470.940725530554,27.6861,27.7021,27.6702,27.6702,10470.9407
2005-12-08 14:05:00,69.36,69.36,69.3,69.31,9579.79683399604,27.6741,27.6741,27.6502,27.6542,9579.7968
2005-12-08 14:10:00,69.31,69.31,69.22,69.23,14815.267196761317,27.6542,27.6542,27.6183,27.6223,14815.2672
2005-12-08 14:15:00,69.23,69.23,69.16,69.16,12810.193440808656,27.6223,27.6223,27.5943,27.5943,12810.1934
2005-12-08 14:20:00,69.17,69.21,69.1,69.19,18379.842762899378,27.5983,27.6143,27.5704,27.6063,18379.8428
2005-12-08 14:25:00,69.18,69.29,69.18,69.29,10248.154752646926,27.6023,27.6462,27.6023,27.6462,10248.1548
2005-12-08 14:30:00,69.28,69.3,69.18,69.27,17934.270817132117,27.6422,27.6502,27.6023,27.6382,17934.2708
2005-12-08 14:35:00,69.29,69.29,69.17,69.21,12253.228508599585,27.6462,27.6462,27.5983,27.6143,12253.2285
2005-12-08 14:40:00,69.21,69.24,69.19,69.19,14703.874210319502,27.6143,27.6263,27.6063,27.6063,14703.8742
2005-12-08 14:45:00,69.2,69.2,69.12,69.12,13812.730318784988,27.6103,27.6103,27.5784,27.5784,13812.7303
2005-12-08 14:50:00,69.12,69.19,69.1,69.19,14035.516291668617,27.5784,27.6063,27.5704,27.6063,14035.5163
2005-12-08 14:55:00,69.18,69.18,69.12,69.15,8800.045928903339,27.6023,27.6023,27.5784,27.5904,8800.0459
2005-12-08 15:00:00,69.15,69.22,69.15,69.17,11919.04954927414,27.5904,27.6183,27.5904,27.5983,11919.0495
2005-12-08 15:05:00,69.2,69.2,69.12,69.14,6349.400227183421,27.6103,27.6103,27.5784,27.5864,6349.4002
2005-12-08 15:10:00,69.12,69.15,69.08,69.13,9579.79683399604,27.5784,27.5904,27.5624,27.5824,9579.7968
2005-12-08 15:15:00,69.14,69.14,69.08,69.11,5569.6493220907205,27.5864,27.5864,27.5624,27.5744,5569.6493
2005-12-08 15:20:00,69.11,69.11,69.06,69.11,8354.47398313608,27.5744,27.5744,27.5544,27.5744,8354.474
2005-12-08 15:25:00,69.14,69.17,69.07,69.09,10359.54773908874,27.5864,27.5983,27.5584,27.5664,10359.5477
2005-12-08 15:30:00,69.1,69.17,69.1,69.17,13701.337332343172,27.5704,27.5983,27.5704,27.5983,13701.3373
2005-12-08 15:35:00,69.17,69.21,69.12,69.15,18045.66380357393,27.5983,27.6143,27.5784,27.5904,18045.6638
2005-12-08 15:40:00,69.14,69.21,69.14,69.19,13367.158373017728,27.5864,27.6143,27.5864,27.6063,13367.1584
2005-12-08 15:45:00,69.2,69.25,69.2,69.21,13924.1233052268,27.6103,27.6303,27.6103,27.6143,13924.1233
2005-12-08 15:50:00,69.21,69.33,69.21,69.3,21498.846383270185,27.6143,27.6622,27.6143,27.6502,21498.8464
2005-12-08 15:55:00,69.3,69.34,69.3,69.31,14592.481223877689,27.6502,27.6662,27.6502,27.6542,14592.4812
2005-12-09 09:30:00,69.44,69.47,69.39,69.47,11250.691630623254,27.7061,27.718,27.6861,27.718,11250.6916
2005-12-09 09:35:00,69.48,69.53,69.41,69.44,26065.95882738457,27.722,27.742,27.6941,27.7061,26065.9588
2005-12-09 09:40:00,69.48,69.48,69.35,69.46,12587.407467925028,27.722,27.722,27.6702,27.714,12587.4075
2005-12-09 09:45:00,69.45,69.55,69.43,69.48,68618.07964815767,27.7101,27.75,27.7021,27.722,68618.0796
2005-12-09 09:50:00,69.41,69.53,69.34,69.53,18491.23574934119,27.6941,27.742,27.6662,27.742,18491.2357
2005-12-09 09:55:00,69.54,69.55,69.48,69.53,7240.544118717937,27.746,27.75,27.722,27.742,7240.5441
2005-12-09 10:00:00,69.55,69.62,69.55,69.58,20496.30950529385,27.75,27.7779,27.75,27.7619,20496.3095
2005-12-09 10:05:00,69.58,69.64,69.56,69.58,17377.305884923047,27.7619,27.7859,27.7539,27.7619,17377.3059
2005-12-09 10:10:00,69.58,69.62,69.55,69.58,26177.351813826383,27.7619,27.7779,27.75,27.7619,26177.3518
2005-12-09 10:15:00,69.61,69.64,69.57,69.57,12253.228508599585,27.7739,27.7859,27.7579,27.7579,12253.2285
2005-12-09 10:20:00,69.6,69.61,69.48,69.49,15149.446156086758,27.7699,27.7739,27.722,27.726,15149.4462
2005-12-09 10:25:00,69.49,69.52,69.46,69.52,11696.263576390513,27.726,27.738,27.714,27.738,11696.2636
2005-12-09 10:30:00,69.51,69.53,69.47,69.52,7463.330091601565,27.734,27.742,27.718,27.738,7463.3301
2005-12-09 10:35:00,69.52,69.53,69.47,69.51,26845.70973247728,27.738,27.742,27.718,27.734,26845.7097
2005-12-09 10:40:00,69.51,69.51,69.48,69.48,7129.151132276122,27.734,27.734,27.722,27.722,7129.1511
2005-12-09 10:45:00,69.47,69.53,69.45,69.51,13924.1233052268,27.718,27.742,27.7101,27.734,13924.1233
2005-12-09 10:50:00,69.52,69.53,69.47,69.5,10582.33371197237,27.738,27.742,27.718,27.73,10582.3337
2005-12-09 10:55:00,69.5,69.53,69.48,69.51,10805.119684855998,27.73,27.742,27.722,27.734,10805.1197
2005-12-09 11:00:00,69.53,69.59,69.53,69.58,13255.765386575917,27.742,27.7659,27.742,27.7619,13255.7654
2005-12-09 11:05:00,69.58,69.59,69.55,69.57,29184.962447755373,27.7619,27.7659,27.75,27.7579,29184.9624
2005-12-09 11:10:00,69.57,69.57,69.56,69.56,6683.579186508864,27.7579,27.7579,27.7539,27.7539,6683.5792
2005-12-09 11:15:00,69.55,69.63,69.55,69.61,9802.582806879667,27.75,27.7819,27.75,27.7739,9802.5828
2005-12-09 11:20:00,69.6,69.62,69.59,69.59,5124.077376323463,27.7699,27.7779,27.7659,27.7659,5124.0774
2005-12-09 11:25:00,69.61,69.61,69.56,69.56,11250.691630623254,27.7739,27.7739,27.7539,27.7539,11250.6916
2005-12-09 11:30:00,69.56,69.57,69.54,69.54,26177.351813826383,27.7539,27.7579,27.746,27.746,26177.3518
2005-12-09 11:35:00,69.55,69.56,69.53,69.55,11250.691630623254,27.75,27.7539,27.742,27.75,11250.6916
2005-12-09 11:40:00,69.55,69.56,69.41,69.41,33863.46787831158,27.75,27.7539,27.6941,27.6941,33863.4679
2005-12-09 11:45:00,69.43,69.47,69.4,69.47,6126.614254299792,27.7021,27.718,27.6901,27.718,6126.6143
2005-12-09 11:50:00,69.47,69.48,69.45,69.48,3675.968552579875,27.718,27.722,27.7101,27.722,3675.9686
2005-12-09 11:55:00,69.48,69.48,69.38,69.38,10582.33371197237,27.722,27.722,27.6821,27.6821,10582.3337
2005-12-09 12:00:00,69.39,69.42,69.34,69.39,118856.31653341596,27.6861,27.6981,27.6662,27.6861,118856.3165
2005-12-09 12:05:00,69.39,69.42,69.39,69.4,9913.975793321482,27.6861,27.6981,27.6861,27.6901,9913.9758
2005-12-09 12:10:00,69.39,69.45,69.38,69.39,16151.983034063089,27.6861,27.7101,27.6821,27.6861,16151.983
2005-12-09 12:15:00,69.41,69.46,69.39,69.39,8020.295023810637,27.6941,27.714,27.6861,27.6861,8020.295
2005-12-09 12:20:00,69.44,69.48,69.44,69.47,3007.610633928989,27.7061,27.722,27.7061,27.718,3007.6106
2005-12-09 12:25:00,69.47,69.48,69.47,69.48,3453.182579696246,27.718,27.722,27.718,27.722,3453.1826
2005-12-09 12:30:00,69.48,69.48,69.47,69.47,3898.754525463504,27.722,27.722,27.718,27.718,3898.7545
2005-12-09 12:35:00,69.47,69.48,69.45,69.48,6015.221267857978,27.718,27.722,27.7101,27.722,6015.2213
2005-12-09 12:40:00,69.48,69.48,69.45,69.47,7574.723078043379,27.722,27.722,27.7101,27.718,7574.7231
2005-12-09 12:45:00,69.47,69.47,69.42,69.43,6460.793213625236,27.718,27.718,27.6981,27.7021,6460.7932
2005-12-09 12:50:00,69.43,69.47,69.41,69.44,11919.04954927414,27.7021,27.718,27.6941,27.7061,11919.0495
2005-12-09 12:55:00,69.44,69.48,69.41,69.43,14035.516291668617,27.7061,27.722,27.6941,27.7021,14035.5163
2005-12-09 13:00:00,69.45,69.45,69.36,69.36,9134.22488822878,27.7101,27.7101,27.6741,27.6741,9134.2249
2005-12-09 13:05:00,69.38,69.4,69.35,69.35,6238.007240741606,27.6821,27.6901,27.6702,27.6702,6238.0072
2005-12-09 13:10:00,69.36,69.44,69.36,69.41,4121.540498347133,27.6741,27.7061,27.6741,27.6941,4121.5405
2005-12-09 13:15:00,69.41,69.42,69.38,69.4,2339.252715278102,27.6941,27.6981,27.6821,27.6901,2339.2527
2005-12-09 13:20:00,69.4,69.44,69.4,69.43,4455.719457672576,27.6901,27.7061,27.6901,27.7021,4455.7195
2005-12-09 13:25:00,69.43,69.46,69.42,69.42,3119.003620370803,27.7021,27.714,27.6981,27.6981,3119.0036
2005-12-09 13:30:00,69.42,69.48,69.39,69.48,11584.870589948698,27.6981,27.722,27.6861,27.722,11584.8706
2005-12-09 13:35:00,69.48,69.49,69.45,69.45,8577.259956019709,27.722,27.726,27.7101,27.7101,8577.26
2005-12-09 13:40:00,69.47,69.48,69.46,69.47,6906.365159392493,27.718,27.722,27.714,27.718,6906.3652
2005-12-09 13:45:00,69.47,69.48,69.41,69.48,9022.831901786967,27.718,27.722,27.6941,27.722,9022.8319
2005-12-09 13:50:00,69.48,69.48,69.42,69.46,12476.014481483213,27.722,27.722,27.6981,27.714,12476.0145
2005-12-09 13:55:00,69.47,69.53,69.46,69.47,9022.831901786967,27.718,27.742,27.714,27.718,9022.8319
2005-12-09 14:00:00,69.48,69.59,69.48,69.56,33417.89593254432,27.722,27.7659,27.722,27.7539,33417.8959
2005-12-09 14:05:00,69.54,69.62,69.53,69.62,3453.182579696246,27.746,27.7779,27.742,27.7779,3453.1826
2005-12-09 14:10:00,69.66,69.67,69.63,69.65,5681.042308532535,27.7938,27.7978,27.7819,27.7899,5681.0423
2005-12-09 14:15:00,69.66,69.76,69.66,69.76,11139.29864418144,27.7938,27.8337,27.7938,27.8337,11139.2986
2005-12-09 14:20:00,69.76,69.78,69.72,69.77,13032.979413692285,27.8337,27.8417,27.8178,27.8377,13032.9794
2005-12-09 14:25:00,69.77,69.92,69.77,69.91,11807.656562832326,27.8377,27.8976,27.8377,27.8936,11807.6566
2005-12-09 14:30:00,69.91,69.91,69.85,69.88,8800.045928903339,27.8936,27.8936,27.8697,27.8816,8800.0459
2005-12-09 14:35:00,69.89,69.94,69.89,69.9,10693.726698414182,27.8856,27.9056,27.8856,27.8896,10693.7267
2005-12-09 14:40:00,69.91,69.92,69.86,69.88,9913.975793321482,27.8936,27.8976,27.8736,27.8816,9913.9758
2005-12-09 14:45:00,69.9,69.97,69.88,69.93,8465.866969577895,27.8896,27.9175,27.8816,27.9016,8465.867
2005-12-09 14:50:00,69.95,70.02,69.95,70.02,14146.90927811043,27.9096,27.9375,27.9096,27.9375,14146.9093
2005-12-09 14:55:00,70.03,70.09,70.03,70.04,14258.302264552243,27.9415,27.9654,27.9415,27.9455,14258.3023
2005-12-09 15:00:00,70.04,70.07,69.99,69.99,6572.18620006705,27.9455,27.9574,27.9255,27.9255,6572.1862
2005-12-09 15:05:00,69.99,70.02,69.98,70.0,7129.151132276122,27.9255,27.9375,27.9215,27.9295,7129.1511
2005-12-09 15:10:00,69.98,70.02,69.98,70.0,5681.042308532535,27.9215,27.9375,27.9215,27.9295,5681.0423
2005-12-09 15:15:00,70.01,70.03,69.99,70.03,5903.828281416163,27.9335,27.9415,27.9255,27.9415,5903.8283
2005-12-09 15:20:00,70.02,70.09,70.01,70.04,6906.365159392493,27.9375,27.9654,27.9335,27.9455,6906.3652
2005-12-09 15:25:00,70.01,70.03,69.97,70.01,7574.723078043379,27.9335,27.9415,27.9175,27.9335,7574.7231
2005-12-09 15:30:00,70.01,70.01,69.96,69.98,15817.804074737644,27.9335,27.9335,27.9135,27.9215,15817.8041
2005-12-09 15:35:00,69.98,69.99,69.87,69.87,15483.625115412202,27.9215,27.9255,27.8776,27.8776,15483.6251
2005-12-09 15:40:00,69.87,69.94,69.84,69.92,15817.804074737644,27.8776,27.9056,27.8657,27.8976,15817.8041
2005-12-09 15:45:00,69.94,69.98,69.91,69.98,14592.481223877689,27.9056,27.9215,27.8936,27.9215,14592.4812
2005-12-09 15:50:00,69.96,69.97,69.92,69.92,17822.877830690304,27.9135,27.9175,27.8976,27.8976,17822.8778
2005-12-09 15:55:00,69.92,69.98,69.89,69.97,24729.2429900828,27.8976,27.9215,27.8856,27.9175,24729.243
2005-12-12 09:30:00,70.16,70.16,70.03,70.04,14258.302264552243,27.9933,27.9933,27.9415,27.9455,14258.3023
2005-12-12 09:35:00,70.15,70.25,70.15,70.18,8354.47398313608,27.9894,28.0292,27.9894,28.0013,8354.474
2005-12-12 09:40:00,70.16,70.17,70.08,70.17,5903.828281416163,27.9933,27.9973,27.9614,27.9973,5903.8283
2005-12-12 09:45:00,70.17,70.43,70.17,70.37,10248.154752646926,27.9973,28.1011,27.9973,28.0771,10248.1548
2005-12-12 09:50:00,70.33,70.36,70.18,70.19,4678.505430556205,28.0612,28.0731,28.0013,28.0053,4678.5054
2005-12-12 09:55:00,70.18,70.26,70.04,70.09,10693.726698414182,28.0013,28.0332,27.9455,27.9654,10693.7267
2005-12-12 10:00:00,70.1,70.26,70.1,70.1,11250.691630623254,27.9694,28.0332,27.9694,27.9694,11250.6916
2005-12-12 10:05:00,70.14,70.16,70.09,70.16,72516.83417362117,27.9854,27.9933,27.9654,27.9933,72516.8342
2005-12-12 10:10:00,70.13,70.13,70.05,70.08,13701.337332343172,27.9814,27.9814,27.9495,27.9614,13701.3373
2005-12-12 10:15:00,70.06,70.09,69.98,70.0,14146.90927811043,27.9534,27.9654,27.9215,27.9295,14146.9093
2005-12-12 10:20:00,70.0,70.18,70.0,70.15,9022.831901786967,27.9295,28.0013,27.9295,27.9894,9022.8319
2005-12-12 10:25:00,70.19,70.25,70.17,70.2,16931.73393915579,28.0053,28.0292,27.9973,28.0093,16931.7339
2005-12-12 10:30:00,70.19,70.22,70.17,70.2,5903.828281416163,28.0053,28.0173,27.9973,28.0093,5903.8283
2005-12-12 10:35:00,70.2,70.21,70.14,70.19,8020.295023810637,28.0093,28.0133,27.9854,28.0053,8020.295
2005-12-12 10:40:00,70.17,70.2,70.11,70.15,4901.291403439834,27.9973,28.0093,27.9734,27.9894,4901.2914
2005-12-12 10:45:00,70.15,70.15,70.11,70.11,7686.116064485194,27.9894,27.9894,27.9734,27.9734,7686.1161
2005-12-12 10:50:00,70.1,70.17,70.09,70.1,10693.726698414182,27.9694,27.9973,27.9654,27.9694,10693.7267
2005-12-12 10:55:00,70.11,70.13,70.08,70.1,8243.080996694265,27.9734,27.9814,27.9614,27.9694,8243.081
2005-12-12 11:00:00,70.1,70.1,70.06,70.06,6906.365159392493,27.9694,27.9694,27.9534,27.9534,6906.3652
2005-12-12 11:05:00,70.09,70.09,70.05,70.09,5681.042308532535,27.9654,27.9654,27.9495,27.9654,5681.0423
2005-12-12 11:10:00,70.08,70.11,70.08,70.08,9245.617874670595,27.9614,27.9734,27.9614,27.9614,9245.6179
2005-12-12 11:15:00,70.09,70.09,70.02,70.02,26622.923759593643,27.9654,27.9654,27.9375,27.9375,26622.9238
2005-12-12 11:20:00,70.05,70.05,70.0,70.04,6349.400227183421,27.9495,27.9495,27.9295,27.9455,6349.4002
2005-12-12 11:25:00,70.04,70.04,70.0,70.04,4567.11244411439,27.9455,27.9455,27.9295,27.9455,4567.1124
2005-12-12 11:30:00,70.0,70.02,69.97,69.97,8243.080996694265,27.9295,27.9375,27.9175,27.9175,8243.081
2005-12-12 11:35:00,69.99,70.0,69.95,69.95,5903.828281416163,27.9255,27.9295,27.9096,27.9096,5903.8283
2005-12-12 11:40:00,69.91,69.93,69.91,69.92,4678.505430556205,27.8936,27.9016,27.8936,27.8976,4678.5054
2005-12-12 11:45:00,69.91,69.99,69.91,69.99,2562.0386881617314,27.8936,27.9255,27.8936,27.9255,2562.0387
2005-12-12 11:50:00,69.96,70.0,69.91,69.94,3230.396606812618,27.9135,27.9295,27.8936,27.9056,3230.3966
2005-12-12 11:55:00,69.94,69.94,69.89,69.9,4901.291403439834,27.9056,27.9056,27.8856,27.8896,4901.2914
2005-12-12 12:00:00,69.9,69.9,69.82,69.82,4232.933484788948,27.8896,27.8896,27.8577,27.8577,4232.9335
2005-12-12 12:05:00,69.8,69.81,69.67,69.68,13589.944345901358,27.8497,27.8537,27.7978,27.8018,13589.9443
2005-12-12 12:10:00,69.68,69.69,69.51,69.61,27514.06765112816,27.8018,27.8058,27.734,27.7739,27514.0677
2005-12-12 12:15:00,69.58,69.6,69.5,69.56,8577.259956019709,27.7619,27.7699,27.73,27.7539,8577.26
2005-12-12 12:20:00,69.54,69.58,69.53,69.54,3564.575566138061,27.746,27.7619,27.742,27.746,3564.5756
2005-12-12 12:25:00,69.55,69.59,69.54,69.58,4789.89841699802,27.75,27.7659,27.746,27.7619,4789.8984
2005-12-12 12:30:00,69.55,69.56,69.5,69.56,5792.435294974349,27.75,27.7539,27.73,27.7539,5792.4353
2005-12-12 12:35:00,69.56,69.56,69.47,69.51,10359.54773908874,27.7539,27.7539,27.718,27.734,10359.5477
2005-12-12 12:40:00,69.53,69.56,69.49,69.56,3898.754525463504,27.742,27.7539,27.726,27.7539,3898.7545
2005-12-12 12:45:00,69.56,69.56,69.52,69.52,2450.645701719917,27.7539,27.7539,27.738,27.738,2450.6457
2005-12-12 12:50:00,69.51,69.52,69.49,69.49,5681.042308532535,27.734,27.738,27.726,27.726,5681.0423
2005-12-12 12:55:00,69.49,69.53,69.48,69.53,4232.933484788948,27.726,27.742,27.722,27.742,4232.9335
2005-12-12 13:00:00,69.51,69.52,69.46,69.46,6572.18620006705,27.734,27.738,27.714,27.714,6572.1862
2005-12-12 13:05:00,69.47,69.47,69.41,69.43,7129.151132276122,27.718,27.718,27.6941,27.7021,7129.1511
2005-12-12 13:10:00,69.43,69.47,69.41,69.44,4901.291403439834,27.7021,27.718,27.6941,27.7061,4901.2914
2005-12-12 13:15:00,69.44,69.48,69.4,69.48,7351.937105159751,27.7061,27.722,27.6901,27.722,7351.9371
2005-12-12 13:20:00,69.47,69.52,69.47,69.51,6015.221267857978,27.718,27.738,27.718,27.734,6015.2213
2005-12-12 13:25:00,69.51,69.55,69.47,69.53,6460.793213625236,27.734,27.75,27.718,27.742,6460.7932
2005-12-12 13:30:00,69.54,69.54,69.49,69.51,7574.723078043379,27.746,27.746,27.726,27.734,7574.7231
2005-12-12 13:35:00,69.51,69.54,69.45,69.48,10359.54773908874,27.734,27.746,27.7101,27.722,10359.5477
2005-12-12 13:40:00,69.49,69.54,69.49,69.5,5569.6493220907205,27.726,27.746,27.726,27.73,5569.6493
2005-12-12 13:45:00,69.5,69.52,69.5,69.51,1559.5018101854016,27.73,27.738,27.73,27.734,1559.5018
2005-12-12 13:50:00,69.52,69.53,69.47,69.52,9357.01086111241,27.738,27.742,27.718,27.738,9357.0109
2005-12-12 13:55:00,69.52,69.57,69.5,69.56,7463.330091601565,27.738,27.7579,27.73,27.7539,7463.3301
2005-12-12 14:00:00,69.56,69.65,69.53,69.63,11027.905657739626,27.7539,27.7899,27.742,27.7819,11027.9057
2005-12-12 14:05:00,69.63,69.63,69.55,69.55,3564.575566138061,27.7819,27.7819,27.75,27.75,3564.5756
2005-12-12 14:10:00,69.55,69.56,69.53,69.54,5124.077376323463,27.75,27.7539,27.742,27.746,5124.0774
2005-12-12 14:15:00,69.55,69.55,69.5,69.55,3564.575566138061,27.75,27.75,27.73,27.75,3564.5756
2005-12-12 14:20:00,69.56,69.57,69.53,69.57,4344.326471230762,27.7539,27.7579,27.742,27.7579,4344.3265
2005-12-12 14:25:00,69.58,69.6,69.55,69.59,6572.18620006705,27.7619,27.7699,27.75,27.7659,6572.1862
2005-12-12 14:30:00,69.59,69.61,69.55,69.59,5903.828281416163,27.7659,27.7739,27.75,27.7659,5903.8283
2005-12-12 14:35:00,69.59,69.65,69.58,69.62,12253.228508599585,27.7659,27.7899,27.7619,27.7779,12253.2285
2005-12-12 14:40:00,69.62,69.65,69.58,69.65,2896.2176474871744,27.7779,27.7899,27.7619,27.7899,2896.2176
2005-12-12 14:45:00,69.65,69.65,69.6,69.62,4567.11244411439,27.7899,27.7899,27.7699,27.7779,4567.1124
2005-12-12 14:50:00,69.61,69.65,69.59,69.64,2450.645701719917,27.7739,27.7899,27.7659,27.7859,2450.6457
2005-12-12 14:55:00,69.65,69.67,69.63,69.67,4678.505430556205,27.7899,27.7978,27.7819,27.7978,4678.5054
2005-12-12 15:00:00,69.71,69.74,69.67,69.73,3898.754525463504,27.8138,27.8258,27.7978,27.8218,3898.7545
2005-12-12 15:05:00,69.71,69.74,69.66,69.67,5681.042308532535,27.8138,27.8258,27.7938,27.7978,5681.0423
2005-12-12 15:10:00,69.69,69.72,69.65,69.71,6349.400227183421,27.8058,27.8178,27.7899,27.8138,6349.4002
2005-12-12 15:15:00,69.71,69.79,69.69,69.73,12810.193440808656,27.8138,27.8457,27.8058,27.8218,12810.1934
2005-12-12 15:20:00,69.72,69.79,69.71,69.71,5346.863349207091,27.8178,27.8457,27.8138,27.8138,5346.8633
2005-12-12 15:25:00,69.72,69.74,69.68,69.68,9134.22488822878,27.8178,27.8258,27.8018,27.8018,9134.2249
2005-12-12 15:30:00,69.69,69.76,69.68,69.74,11473.477603506884,27.8058,27.8337,27.8018,27.8258,11473.4776
2005-12-12 15:35:00,69.74,69.74,69.71,69.71,8688.652942461524,27.8258,27.8258,27.8138,27.8138,8688.6529
2005-12-12 15:40:00,69.71,69.78,69.7,69.78,16040.590047621274,27.8138,27.8417,27.8098,27.8417,16040.59
2005-12-12 15:45:00,69.8,69.84,69.79,69.82,73630.76403803933,27.8497,27.8657,27.8457,27.8577,73630.764
2005-12-12 15:50:00,69.82,69.82,69.74,69.75,12921.586427250471,27.8577,27.8577,27.8258,27.8298,12921.5864
2005-12-12 15:55:00,69.75,69.85,69.75,69.84,46896.44729200387,27.8298,27.8697,27.8298,27.8657,46896.4473
2005-12-13 09:30:00,69.89,70.11,69.85,70.11,8131.688010252452,27.8856,27.9734,27.8697,27.9734,8131.688
2005-12-13 09:35:00,70.11,70.11,70.02,70.04,7129.151132276122,27.9734,27.9734,27.9375,27.9455,7129.1511
2005-12-13 09:40:00,70.09,70.14,70.03,70.04,22612.776247688325,27.9654,27.9854,27.9415,27.9455,22612.7762
2005-12-13 09:45:00,70.04,70.05,69.95,70.01,10693.726698414182,27.9455,27.9495,27.9096,27.9335,10693.7267
2005-12-13 09:50:00,69.98,70.01,69.92,70.01,9913.975793321482,27.9215,27.9335,27.8976,27.9335,9913.9758
2005-12-13 09:55:00,69.99,70.0,69.87,69.96,34420.43281052065,27.9255,27.9295,27.8776,27.9135,34420.4328
2005-12-13 10:00:00,70.0,70.02,69.93,69.93,16931.73393915579,27.9295,27.9375,27.9016,27.9016,16931.7339
2005-12-13 10:05:00,69.95,69.95,69.85,69.85,7686.116064485194,27.9096,27.9096,27.8697,27.8697,7686.1161
2005-12-13 10:10:00,69.89,69.92,69.86,69.92,6349.400227183421,27.8856,27.8976,27.8736,27.8976,6349.4002
2005-12-13 10:15:00,69.92,69.96,69.92,69.94,8688.652942461524,27.8976,27.9135,27.8976,27.9056,8688.6529
2005-12-13 10:20:00,69.94,69.94,69.88,69.88,4901.291403439834,27.9056,27.9056,27.8816,27.8816,4901.2914
2005-12-13 10:25:00,69.88,69.88,69.77,69.77,7351.937105159751,27.8816,27.8816,27.8377,27.8377,7351.9371
2005-12-13 10:30:00,69.75,69.8,69.74,69.74,10248.154752646926,27.8298,27.8497,27.8258,27.8258,10248.1548
2005-12-13 10:35:00,69.74,69.76,69.67,69.76,15706.41108829583,27.8258,27.8337,27.7978,27.8337,15706.4111
2005-12-13 10:40:00,69.75,69.83,69.75,69.8,5235.470362765277,27.8298,27.8617,27.8298,27.8497,5235.4704
2005-12-13 10:45:00,69.82,69.82,69.77,69.8,8800.045928903339,27.8577,27.8577,27.8377,27.8497,8800.0459
2005-12-13 10:50:00,69.79,69.84,69.79,69.84,2673.4316746035456,27.8457,27.8657,27.8457,27.8657,2673.4317
2005-12-13 10:55:00,69.86,69.89,69.83,69.89,4678.505430556205,27.8736,27.8856,27.8617,27.8856,4678.5054
2005-12-13 11:00:00,69.91,69.97,69.89,69.89,11584.870589948698,27.8936,27.9175,27.8856,27.8856,11584.8706
2005-12-13 11:05:00,69.89,69.91,69.89,69.91,2562.0386881617314,27.8856,27.8936,27.8856,27.8936,2562.0387
2005-12-13 11:10:00,69.9,69.9,69.82,69.87,5792.435294974349,27.8896,27.8896,27.8577,27.8776,5792.4353
2005-12-13 11:15:00,69.86,69.94,69.86,69.92,5681.042308532535,27.8736,27.9056,27.8736,27.8976,5681.0423
2005-12-13 11:20:00,69.93,69.97,69.92,69.95,8688.652942461524,27.9016,27.9175,27.8976,27.9096,8688.6529
2005-12-13 11:25:00,69.94,69.99,69.91,69.91,5903.828281416163,27.9056,27.9255,27.8936,27.8936,5903.8283
2005-12-13 11:30:00,69.96,69.96,69.92,69.95,3453.182579696246,27.9135,27.9135,27.8976,27.9096,3453.1826
2005-12-13 11:35:00,69.95,69.96,69.94,69.94,2562.0386881617314,27.9096,27.9135,27.9056,27.9056,2562.0387
2005-12-13 11:40:00,69.93,69.98,69.92,69.97,5124.077376323463,27.9016,27.9215,27.8976,27.9175,5124.0774
2005-12-13 11:45:00,69.96,69.98,69.95,69.97,3787.3615390216896,27.9135,27.9215,27.9096,27.9175,3787.3615
2005-12-13 11:50:00,69.97,69.98,69.96,69.98,7129.151132276122,27.9175,27.9215,27.9135,27.9215,7129.1511
2005-12-13 11:55:00,69.98,69.98,69.98,69.98,1225.3228508599584,27.9215,27.9215,27.9215,27.9215,1225.3229
2005-12-13 12:00:00,69.97,69.98,69.95,69.98,5235.470362765277,27.9175,27.9215,27.9096,27.9215,5235.4704
2005-12-13 12:05:00,69.98,69.98,69.96,69.96,5012.684389881648,27.9215,27.9215,27.9135,27.9135,5012.6844
2005-12-13 12:10:00,69.97,69.97,69.97,69.97,4344.326471230762,27.9175,27.9175,27.9175,27.9175,4344.3265
2005-12-13 12:15:00,69.97,69.97,69.96,69.96,3341.789593254432,27.9175,27.9175,27.9135,27.9135,3341.7896
2005-12-13 12:20:00,69.95,69.96,69.95,69.95,1559.5018101854016,27.9096,27.9135,27.9096,27.9096,1559.5018
2005-12-13 12:25:00,69.96,69.97,69.95,69.95,7129.151132276122,27.9135,27.9175,27.9096,27.9096,7129.1511
2005-12-13 12:30:00,69.95,69.97,69.95,69.97,1336.7158373017728,27.9096,27.9175,27.9096,27.9175,1336.7158
2005-12-13 12:35:00,69.97,69.98,69.97,69.98,2005.0737559526592,27.9175,27.9215,27.9175,27.9215,2005.0738
2005-12-13 12:40:00,69.98,69.99,69.98,69.99,3007.610633928989,27.9215,27.9255,27.9215,27.9255,3007.6106
2005-12-13 12:45:00,69.98,69.99,69.94,69.96,2339.252715278102,27.9215,27.9255,27.9056,27.9135,2339.2527
2005-12-13 12:50:00,69.96,69.97,69.95,69.96,1559.5018101854016,27.9135,27.9175,27.9096,27.9135,1559.5018
2005-12-13 12:55:00,69.95,69.96,69.93,69.93,2562.0386881617314,27.9096,27.9135,27.9016,27.9016,2562.0387
2005-12-13 13:00:00,69.94,69.97,69.94,69.97,1893.6807695108448,27.9056,27.9175,27.9056,27.9175,1893.6808
2005-12-13 13:05:00,69.97,69.97,69.9,69.92,5792.435294974349,27.9175,27.9175,27.8896,27.8976,5792.4353
2005-12-13 13:10:00,69.93,69.97,69.91,69.92,6126.614254299792,27.9016,27.9175,27.8936,27.8976,6126.6143
2005-12-13 13:15:00,69.92,69.93,69.91,69.93,1559.5018101854016,27.8976,27.9016,27.8936,27.9016,1559.5018
2005-12-13 13:20:00,69.93,69.95,69.91,69.92,3007.610633928989,27.9016,27.9096,27.8936,27.8976,3007.6106
2005-12-13 13:25:00,69.93,69.94,69.91,69.91,3898.754525463504,27.9016,27.9056,27.8936,27.8936,3898.7545
2005-12-13 13:30:00,69.92,69.92,69.88,69.89,5792.435294974349,27.8976,27.8976,27.8816,27.8856,5792.4353
2005-12-13 13:35:00,69.89,69.9,69.85,69.87,3564.575566138061,27.8856,27.8896,27.8697,27.8776,3564.5756
2005-12-13 13:40:00,69.87,69.87,69.82,69.82,6238.007240741606,27.8776,27.8776,27.8577,27.8577,6238.0072
2005-12-13 13:45:00,69.82,69.82,69.8,69.82,5012.684389881648,27.8577,27.8577,27.8497,27.8577,5012.6844
2005-12-13 13:50:00,69.82,69.82,69.81,69.82,4678.505430556205,27.8577,27.8577,27.8537,27.8577,4678.5054
2005-12-13 13:55:00,69.82,69.87,69.82,69.84,9357.01086111241,27.8577,27.8776,27.8577,27.8657,9357.0109
2005-12-13 14:00:00,69.82,69.86,69.82,69.85,3341.789593254432,27.8577,27.8736,27.8577,27.8697,3341.7896
2005-12-13 14:05:00,69.86,69.87,69.86,69.87,3341.789593254432,27.8736,27.8776,27.8736,27.8776,3341.7896
2005-12-13 14:10:00,69.87,69.89,69.85,69.88,22835.562220571952,27.8776,27.8856,27.8697,27.8816,22835.5622
2005-12-13 14:15:00,69.87,69.98,69.86,69.93,38319.18733598416,27.8776,27.9215,27.8736,27.9016,38319.1873
2005-12-13 14:20:00,69.93,70.16,69.93,70.11,48901.52104795652,27.9016,27.9933,27.9016,27.9734,48901.521
2005-12-13 14:25:00,70.12,70.12,69.9,69.99,17822.877830690304,27.9774,27.9774,27.8896,27.9255,17822.8778
2005-12-13 14:30:00,69.99,70.09,69.99,70.0,15038.053169644943,27.9255,27.9654,27.9255,27.9295,15038.0532
2005-12-13 14:35:00,70.0,70.21,70.0,70.21,12921.586427250471,27.9295,28.0133,27.9295,28.0133,12921.5864
2005-12-13 14:40:00,70.22,70.26,70.17,70.17,18714.02172222482,28.0173,28.0332,27.9973,27.9973,18714.0217
2005-12-13 14:45:00,70.17,70.25,70.15,70.25,14146.90927811043,27.9973,28.0292,27.9894,28.0292,14146.9093
2005-12-13 14:50:00,70.24,70.46,70.24,70.43,15038.053169644943,28.0253,28.113,28.0253,28.1011,15038.0532
2005-12-13 14:55:00,70.47,70.57,70.39,70.51,21276.06041038655,28.117,28.1569,28.0851,28.133,21276.0604
2005-12-13 15:00:00,70.51,70.57,70.43,70.52,26177.351813826383,28.133,28.1569,28.1011,28.137,26177.3518
2005-12-13 15:05:00,70.52,70.52,70.42,70.46,16374.769006946715,28.137,28.137,28.0971,28.113,16374.769
2005-12-13 15:10:00,70.46,70.54,70.45,70.53,14592.481223877689,28.113,28.145,28.109,28.141,14592.4812
2005-12-13 15:15:00,70.53,70.56,70.47,70.56,13812.730318784988,28.141,28.1529,28.117,28.1529,13812.7303
2005-12-13 15:20:00,70.53,70.6,70.5,70.51,12476.014481483213,28.141,28.1689,28.129,28.133,12476.0145
2005-12-13 15:25:00,70.51,70.6,70.46,70.52,18602.628735783004,28.133,28.1689,28.113,28.137,18602.6287
2005-12-13 15:30:00,70.5,70.52,70.43,70.43,14815.267196761317,28.129,28.137,28.1011,28.1011,14815.2672
2005-12-13 15:35:00,70.42,70.45,70.42,70.45,26511.53077315183,28.0971,28.109,28.0971,28.109,26511.5308
2005-12-13 15:40:00,70.45,70.58,70.45,70.55,15483.625115412202,28.109,28.1609,28.109,28.1489,15483.6251
2005-12-13 15:45:00,70.55,70.57,70.52,70.56,17265.912898481234,28.1489,28.1569,28.137,28.1529,17265.9129
2005-12-13 15:50:00,70.56,70.59,70.53,70.56,18045.66380357393,28.1529,28.1649,28.141,28.1529,18045.6638
2005-12-13 15:55:00,70.57,70.57,70.54,70.55,43554.65769874943,28.1569,28.1569,28.145,28.1489,43554.6577
2005-12-14 09:30:00,70.55,70.56,70.3,70.3,12698.80045436684,28.1489,28.1529,28.0492,28.0492,12698.8005
2005-12-14 09:35:00,70.34,70.43,70.2,70.42,17711.48484424849,28.0652,28.1011,28.0093,28.0971,17711.4848
2005-12-14 09:40:00,70.47,70.62,70.3,70.52,8688.652942461524,28.117,28.1769,28.0492,28.137,8688.6529
2005-12-14 09:45:00,70.61,70.8,70.6,70.6,10025.368779763296,28.1729,28.2487,28.1689,28.1689,10025.3688
2005-12-14 09:50:00,70.6,70.77,70.58,70.77,6349.400227183421,28.1689,28.2367,28.1609,28.2367,6349.4002
2005-12-14 09:55:00,70.79,70.79,70.7,70.79,7797.509050927008,28.2447,28.2447,28.2088,28.2447,7797.5091
2005-12-14 10:00:00,70.79,70.8,70.72,70.76,8800.045928903339,28.2447,28.2487,28.2168,28.2327,8800.0459
2005-12-14 10:05:00,70.72,70.74,70.7,70.71,2896.2176474871744,28.2168,28.2248,28.2088,28.2128,2896.2176
2005-12-14 10:10:00,70.71,70.77,70.7,70.76,8354.47398313608,28.2128,28.2367,28.2088,28.2327,8354.474
2005-12-14 10:15:00,70.78,70.86,70.75,70.76,6794.972172950679,28.2407,28.2726,28.2287,28.2327,6794.9722
2005-12-14 10:20:00,70.79,70.86,70.74,70.83,9022.831901786967,28.2447,28.2726,28.2248,28.2607,9022.8319
2005-12-14 10:25:00,70.82,70.89,70.8,70.87,5792.435294974349,28.2567,28.2846,28.2487,28.2766,5792.4353
2005-12-14 10:30:00,70.88,70.91,70.85,70.91,10582.33371197237,28.2806,28.2926,28.2686,28.2926,10582.3337
2005-12-14 10:35:00,70.89,70.96,70.84,70.9,15706.41108829583,28.2846,28.3125,28.2647,28.2886,15706.4111
2005-12-14 10:40:00,70.84,70.88,70.84,70.85,1893.6807695108448,28.2647,28.2806,28.2647,28.2686,1893.6808
2005-12-14 10:45:00,70.86,70.92,70.82,70.88,10470.940725530554,28.2726,28.2966,28.2567,28.2806,10470.9407
2005-12-14 10:50:00,70.88,70.89,70.82,70.87,4455.719457672576,28.2806,28.2846,28.2567,28.2766,4455.7195
2005-12-14 10:55:00,70.88,70.88,70.79,70.8,5012.684389881648,28.2806,28.2806,28.2447,28.2487,5012.6844
2005-12-14 11:00:00,70.8,70.85,70.76,70.85,9579.79683399604,28.2487,28.2686,28.2327,28.2686,9579.7968
2005-12-14 11:05:00,70.84,70.95,70.84,70.92,4567.11244411439,28.2647,28.3085,28.2647,28.2966,4567.1124
2005-12-14 11:10:00,70.95,70.97,70.93,70.94,4344.326471230762,28.3085,28.3165,28.3006,28.3046,4344.3265
2005-12-14 11:15:00,70.94,70.98,70.94,70.98,4344.326471230762,28.3046,28.3205,28.3046,28.3205,4344.3265
2005-12-14 11:20:00,70.98,71.15,70.96,71.15,59706.64073281252,28.3205,28.3883,28.3125,28.3883,59706.6407
2005-12-14 11:25:00,71.13,71.2,70.98,71.17,52466.09661409458,28.3804,28.4083,28.3205,28.3963,52466.0966
2005-12-14 11:30:00,71.19,71.2,71.12,71.19,26622.923759593643,28.4043,28.4083,28.3764,28.4043,26622.9238
2005-12-14 11:35:00,71.2,71.24,71.19,71.24,8465.866969577895,28.4083,28.4243,28.4043,28.4243,8465.867
2005-12-14 11:40:00,71.24,71.32,71.23,71.31,12141.83552215777,28.4243,28.4562,28.4203,28.4522,12141.8355
2005-12-14 11:45:00,71.26,71.26,71.16,71.16,11584.870589948698,28.4322,28.4322,28.3923,28.3923,11584.8706
2005-12-14 11:50:00,71.15,71.2,71.13,71.14,6349.400227183421,28.3883,28.4083,28.3804,28.3844,6349.4002
2005-12-14 11:55:00,71.15,71.18,71.12,71.13,6794.972172950679,28.3883,28.4003,28.3764,28.3804,6794.9722
2005-12-14 12:00:00,71.12,71.15,71.09,71.11,2562.0386881617314,28.3764,28.3883,28.3644,28.3724,2562.0387
2005-12-14 12:05:00,71.14,71.14,71.04,71.14,8911.438915345152,28.3844,28.3844,28.3445,28.3844,8911.4389
2005-12-14 12:10:00,71.13,71.13,71.08,71.09,4678.505430556205,28.3804,28.3804,28.3604,28.3644,4678.5054
2005-12-14 12:15:00,71.08,71.09,71.06,71.09,7574.723078043379,28.3604,28.3644,28.3524,28.3644,7574.7231
2005-12-14 12:20:00,71.08,71.12,71.04,71.12,3119.003620370803,28.3604,28.3764,28.3445,28.3764,3119.0036
2005-12-14 12:25:00,71.09,71.14,71.08,71.13,5346.863349207091,28.3644,28.3844,28.3604,28.3804,5346.8633
2005-12-14 12:30:00,71.12,71.13,71.11,71.13,2116.466742394474,28.3764,28.3804,28.3724,28.3804,2116.4667
2005-12-14 12:35:00,71.11,71.14,71.09,71.11,4678.505430556205,28.3724,28.3844,28.3644,28.3724,4678.5054
2005-12-14 12:40:00,71.14,71.16,71.13,71.15,2339.252715278102,28.3844,28.3923,28.3804,28.3883,2339.2527
2005-12-14 12:45:00,71.15,71.16,71.13,71.14,3564.575566138061,28.3883,28.3923,28.3804,28.3844,3564.5756
2005-12-14 12:50:00,71.14,71.16,71.12,71.15,5792.435294974349,28.3844,28.3923,28.3764,28.3883,5792.4353
2005-12-14 12:55:00,71.15,71.22,71.14,71.17,10136.76176620511,28.3883,28.4163,28.3844,28.3963,10136.7618
2005-12-14 13:00:00,71.2,71.2,71.14,71.17,6683.579186508864,28.4083,28.4083,28.3844,28.3963,6683.5792
2005-12-14 13:05:00,71.14,71.17,71.14,71.17,4232.933484788948,28.3844,28.3963,28.3844,28.3963,4232.9335
2005-12-14 13:10:00,71.18,71.18,71.07,71.07,8131.688010252452,28.4003,28.4003,28.3564,28.3564,8131.688
2005-12-14 13:15:00,71.06,71.19,71.06,71.18,8800.045928903339,28.3524,28.4043,28.3524,28.4003,8800.0459
2005-12-14 13:20:00,71.18,71.25,71.18,71.24,18045.66380357393,28.4003,28.4282,28.4003,28.4243,18045.6638
2005-12-14 13:25:00,71.24,71.25,71.22,71.23,6794.972172950679,28.4243,28.4282,28.4163,28.4203,6794.9722
2005-12-14 13:30:00,71.23,71.26,71.22,71.22,10136.76176620511,28.4203,28.4322,28.4163,28.4163,10136.7618
2005-12-14 13:35:00,71.22,71.23,71.2,71.23,14369.695250994058,28.4163,28.4203,28.4083,28.4203,14369.6953
2005-12-14 13:40:00,71.23,71.31,71.23,71.28,14481.088237435872,28.4203,28.4522,28.4203,28.4402,14481.0882
2005-12-14 13:45:00,71.28,71.29,71.21,71.23,14035.516291668617,28.4402,28.4442,28.4123,28.4203,14035.5163
2005-12-14 13:50:00,71.24,71.29,71.24,71.29,11362.08461706507,28.4243,28.4442,28.4243,28.4442,11362.0846
2005-12-14 13:55:00,71.31,71.32,71.28,71.28,8131.688010252452,28.4522,28.4562,28.4402,28.4402,8131.688
2005-12-14 14:00:00,71.28,71.3,71.23,71.24,11139.29864418144,28.4402,28.4482,28.4203,28.4243,11139.2986
2005-12-14 14:05:00,71.24,71.28,71.23,71.27,13367.158373017728,28.4243,28.4402,28.4203,28.4362,13367.1584
2005-12-14 14:10:00,71.24,71.3,71.24,71.29,11584.870589948698,28.4243,28.4482,28.4243,28.4442,11584.8706
2005-12-14 14:15:00,71.28,71.29,71.27,71.27,7463.330091601565,28.4402,28.4442,28.4362,28.4362,7463.3301
2005-12-14 14:20:00,71.27,71.32,71.27,71.32,10025.368779763296,28.4362,28.4562,28.4362,28.4562,10025.3688
2005-12-14 14:25:00,71.32,71.33,71.23,71.24,14703.874210319502,28.4562,28.4602,28.4203,28.4243,14703.8742
2005-12-14 14:30:00,71.22,71.25,71.19,71.22,12141.83552215777,28.4163,28.4282,28.4043,28.4163,12141.8355
2005-12-14 14:35:00,71.22,71.23,71.15,71.18,18268.44977645756,28.4163,28.4203,28.3883,28.4003,18268.4498
2005-12-14 14:40:00,71.16,71.16,71.14,71.15,11362.08461706507,28.3923,28.3923,28.3844,28.3883,11362.0846
2005-12-14 14:45:00,71.14,71.16,71.12,71.14,9357.01086111241,28.3844,28.3923,28.3764,28.3844,9357.0109
2005-12-14 14:50:00,71.14,71.17,71.14,71.14,8354.47398313608,28.3844,28.3963,28.3844,28.3844,8354.474
2005-12-14 14:55:00,71.14,71.14,71.1,71.1,38876.152268193226,28.3844,28.3844,28.3684,28.3684,38876.1523
2005-12-14 15:00:00,71.1,71.12,71.09,71.1,2784.82466104536,28.3684,28.3764,28.3644,28.3684,2784.8247
2005-12-14 15:05:00,71.1,71.14,71.1,71.14,12253.228508599585,28.3684,28.3844,28.3684,28.3844,12253.2285
2005-12-14 15:10:00,71.14,71.17,71.13,71.17,6572.18620006705,28.3844,28.3963,28.3804,28.3963,6572.1862
2005-12-14 15:15:00,71.17,71.2,71.17,71.2,7797.509050927008,28.3963,28.4083,28.3963,28.4083,7797.5091
2005-12-14 15:20:00,71.21,71.21,71.16,71.18,7129.151132276122,28.4123,28.4123,28.3923,28.4003,7129.1511
2005-12-14 15:25:00,71.17,71.24,71.17,71.2,12476.014481483213,28.3963,28.4243,28.3963,28.4083,12476.0145
2005-12-14 15:30:00,71.2,71.21,71.17,71.19,14815.267196761317,28.4083,28.4123,28.3963,28.4043,14815.2672
2005-12-14 15:35:00,71.19,71.23,71.18,71.21,11139.29864418144,28.4043,28.4203,28.4003,28.4123,11139.2986
2005-12-14 15:40:00,71.21,71.21,71.2,71.2,17043.126925597604,28.4123,28.4123,28.4083,28.4083,17043.1269
2005-12-14 15:45:00,71.21,71.27,71.2,71.27,20607.702491735665,28.4123,28.4362,28.4083,28.4362,20607.7025
2005-12-14 15:50:00,71.27,71.27,71.21,71.21,14035.516291668617,28.4362,28.4362,28.4123,28.4123,14035.5163
2005-12-14 15:55:00,71.21,71.21,71.17,71.19,29073.56946131356,28.4123,28.4123,28.3963,28.4043,29073.5695
2005-12-15 09:30:00,71.14,71.23,70.94,71.23,18602.628735783004,28.3844,28.4203,28.3046,28.4203,18602.6287
2005-12-15 09:35:00,71.16,71.17,71.13,71.17,8243.080996694265,28.3923,28.3963,28.3804,28.3963,8243.081
2005-12-15 09:40:00,71.17,71.31,71.17,71.31,9579.79683399604,28.3963,28.4522,28.3963,28.4522,9579.7968
2005-12-15 09:45:00,71.37,71.37,71.24,71.3,12810.193440808656,28.4761,28.4761,28.4243,28.4482,12810.1934
2005-12-15 09:50:00,71.3,71.47,71.23,71.29,30744.464257940777,28.4482,28.516,28.4203,28.4442,30744.4643
2005-12-15 09:55:00,71.29,71.37,71.23,71.25,26400.137786710013,28.4442,28.4761,28.4203,28.4282,26400.1378
2005-12-15 10:00:00,71.24,71.41,71.23,71.25,31190.03620370804,28.4243,28.4921,28.4203,28.4282,31190.0362
2005-12-15 10:05:00,71.26,71.46,71.26,71.45,16486.16199338853,28.4322,28.512,28.4322,28.508,16486.162
2005-12-15 10:10:00,71.44,71.49,71.41,71.47,18491.23574934119,28.5041,28.524,28.4921,28.516,18491.2357
2005-12-15 10:15:00,71.48,71.49,71.35,71.41,14369.695250994058,28.52,28.524,28.4681,28.4921,14369.6953
2005-12-15 10:20:00,71.41,71.49,71.41,71.45,13367.158373017728,28.4921,28.524,28.4921,28.508,13367.1584
2005-12-15 10:25:00,71.45,71.47,71.4,71.41,10916.51267129781,28.508,28.516,28.4881,28.4921,10916.5127
2005-12-15 10:30:00,71.43,71.47,71.4,71.44,17265.912898481234,28.5001,28.516,28.4881,28.5041,17265.9129
2005-12-15 10:35:00,71.41,71.43,71.27,71.42,19159.59366799208,28.4921,28.5001,28.4362,28.4961,19159.5937
2005-12-15 10:40:00,71.42,71.48,71.42,71.45,10359.54773908874,28.4961,28.52,28.4961,28.508,10359.5477
2005-12-15 10:45:00,71.45,71.46,71.44,71.45,8020.295023810637,28.508,28.512,28.5041,28.508,8020.295
2005-12-15 10:50:00,71.45,71.77,71.45,71.76,28627.997515546303,28.508,28.6357,28.508,28.6317,28627.9975
2005-12-15 10:55:00,71.76,71.76,71.73,71.74,8131.688010252452,28.6317,28.6317,28.6198,28.6237,8131.688
2005-12-15 11:00:00,71.74,71.75,71.68,71.72,16486.16199338853,28.6237,28.6277,28.5998,28.6158,16486.162
2005-12-15 11:05:00,71.72,71.74,71.71,71.74,121641.14119446134,28.6158,28.6237,28.6118,28.6237,121641.1412
2005-12-15 11:10:00,71.74,71.81,71.74,71.76,12476.014481483213,28.6237,28.6517,28.6237,28.6317,12476.0145
2005-12-15 11:15:00,71.77,71.81,71.75,71.76,14369.695250994058,28.6357,28.6517,28.6277,28.6317,14369.6953
2005-12-15 11:20:00,71.76,71.76,71.71,71.73,17154.519912039417,28.6317,28.6317,28.6118,28.6198,17154.5199
2005-12-15 11:25:00,71.72,71.73,71.58,71.6,12587.407467925028,28.6158,28.6198,28.5599,28.5679,12587.4075
2005-12-15 11:30:00,71.61,71.63,71.54,71.54,15260.839142528574,28.5719,28.5799,28.544,28.544,15260.8391
2005-12-15 11:35:00,71.55,71.55,71.49,71.49,13924.1233052268,28.5479,28.5479,28.524,28.524,13924.1233
2005-12-15 11:40:00,71.5,71.52,71.48,71.48,12141.83552215777,28.528,28.536,28.52,28.52,12141.8355
2005-12-15 11:45:00,71.47,71.5,71.46,71.5,16708.94796627216,28.516,28.528,28.512,28.528,16708.948
2005-12-15 11:50:00,71.49,71.5,71.47,71.49,12364.6214950414,28.524,28.528,28.516,28.524,12364.6215
2005-12-15 11:55:00,71.5,71.5,71.43,71.46,12698.80045436684,28.528,28.528,28.5001,28.512,12698.8005
2005-12-15 12:00:00,71.46,71.49,71.42,71.49,14258.302264552243,28.512,28.524,28.4961,28.524,14258.3023
2005-12-15 12:05:00,71.49,71.52,71.45,71.5,7463.330091601565,28.524,28.536,28.508,28.528,7463.3301
2005-12-15 12:10:00,71.5,71.51,71.48,71.49,8688.652942461524,28.528,28.532,28.52,28.524,8688.6529
2005-12-15 12:15:00,71.49,71.49,71.39,71.42,13478.551359459543,28.524,28.524,28.4841,28.4961,13478.5514
2005-12-15 12:20:00,71.42,71.46,71.41,71.42,11362.08461706507,28.4961,28.512,28.4921,28.4961,11362.0846
2005-12-15 12:25:00,71.43,71.45,71.43,71.44,3675.968552579875,28.5001,28.508,28.5001,28.5041,3675.9686
2005-12-15 12:30:00,71.45,71.49,71.45,71.48,8354.47398313608,28.508,28.524,28.508,28.52,8354.474
2005-12-15 12:35:00,71.47,71.48,71.47,71.47,10136.76176620511,28.516,28.52,28.516,28.516,10136.7618
2005-12-15 12:40:00,71.47,71.49,71.46,71.47,10916.51267129781,28.516,28.524,28.512,28.516,10916.5127
2005-12-15 12:45:00,71.48,71.49,71.48,71.49,4567.11244411439,28.52,28.524,28.52,28.524,4567.1124
2005-12-15 12:50:00,71.49,71.54,71.49,71.53,12921.586427250471,28.524,28.544,28.524,28.54,12921.5864
2005-12-15 12:55:00,71.54,71.58,71.52,71.55,11473.477603506884,28.544,28.5599,28.536,28.5479,11473.4776
2005-12-15 13:00:00,71.55,71.55,71.52,71.54,6126.614254299792,28.5479,28.5479,28.536,28.544,6126.6143
2005-12-15 13:05:00,71.53,71.56,71.53,71.56,20830.48846461929,28.54,28.5519,28.54,28.5519,20830.4885
2005-12-15 13:10:00,71.55,71.55,71.53,71.54,9468.403847554224,28.5479,28.5479,28.54,28.544,9468.4038
2005-12-15 13:15:00,71.54,71.56,71.54,71.55,8465.866969577895,28.544,28.5519,28.544,28.5479,8465.867
2005-12-15 13:20:00,71.55,71.58,71.53,71.58,6794.972172950679,28.5479,28.5599,28.54,28.5599,6794.9722
2005-12-15 13:25:00,71.58,71.58,71.58,71.58,12810.193440808656,28.5599,28.5599,28.5599,28.5599,12810.1934
2005-12-15 13:30:00,71.58,71.58,71.52,71.53,8577.259956019709,28.5599,28.5599,28.536,28.54,8577.26
2005-12-15 13:35:00,71.53,71.53,71.44,71.47,25508.9938951755,28.54,28.54,28.5041,28.516,25508.9939
2005-12-15 13:40:00,71.47,71.48,71.46,71.47,8354.47398313608,28.516,28.52,28.512,28.516,8354.474
2005-12-15 13:45:00,71.46,71.49,71.46,71.49,12587.407467925028,28.512,28.524,28.512,28.524,12587.4075
2005-12-15 13:50:00,71.49,71.49,71.47,71.47,10470.940725530554,28.524,28.524,28.516,28.516,10470.9407
2005-12-15 13:55:00,71.47,71.52,71.47,71.51,12921.586427250471,28.516,28.536,28.516,28.532,12921.5864
2005-12-15 14:00:00,71.51,71.53,71.49,71.53,10805.119684855998,28.532,28.54,28.524,28.54,10805.1197
2005-12-15 14:05:00,71.53,71.55,71.52,71.52,8020.295023810637,28.54,28.5479,28.536,28.536,8020.295
2005-12-15 14:10:00,71.52,71.53,71.51,71.53,7797.509050927008,28.536,28.54,28.532,28.54,7797.5091
2005-12-15 14:15:00,71.52,71.54,71.5,71.52,11027.905657739626,28.536,28.544,28.528,28.536,11027.9057
2005-12-15 14:20:00,71.52,71.53,71.46,71.46,10805.119684855998,28.536,28.54,28.512,28.512,10805.1197
2005-12-15 14:25:00,71.48,71.48,71.38,71.38,11139.29864418144,28.52,28.52,28.4801,28.4801,11139.2986
2005-12-15 14:30:00,71.4,71.4,71.33,71.36,11696.263576390513,28.4881,28.4881,28.4602,28.4721,11696.2636
2005-12-15 14:35:00,71.36,71.39,71.32,71.39,10025.368779763296,28.4721,28.4841,28.4562,28.4841,10025.3688
2005-12-15 14:40:00,71.38,71.4,71.38,71.39,8577.259956019709,28.4801,28.4881,28.4801,28.4841,8577.26
2005-12-15 14:45:00,71.38,71.39,71.3,71.32,21721.63235615381,28.4801,28.4841,28.4482,28.4562,21721.6324
2005-12-15 14:50:00,71.32,71.32,71.29,71.3,12030.442535715956,28.4562,28.4562,28.4442,28.4482,12030.4425
2005-12-15 14:55:00,71.3,71.32,71.25,71.3,26288.7448002682,28.4482,28.4562,28.4282,28.4482,26288.7448
2005-12-15 15:00:00,71.3,71.32,71.29,71.32,7574.723078043379,28.4482,28.4562,28.4442,28.4562,7574.7231
2005-12-15 15:05:00,71.32,71.32,71.26,71.26,14592.481223877689,28.4562,28.4562,28.4322,28.4322,14592.4812
2005-12-15 15:10:00,71.28,71.4,71.27,71.35,17265.912898481234,28.4402,28.4881,28.4362,28.4681,17265.9129
2005-12-15 15:15:00,71.35,71.4,71.32,71.38,16486.16199338853,28.4681,28.4881,28.4562,28.4801,16486.162
2005-12-15 15:20:00,71.38,71.45,71.36,71.38,29519.141407080817,28.4801,28.508,28.4721,28.4801,29519.1414
2005-12-15 15:25:00,71.38,71.38,71.32,71.32,64607.93213625236,28.4801,28.4801,28.4562,28.4562,64607.9321
2005-12-15 15:30:00,71.32,71.32,71.26,71.28,19827.951586642965,28.4562,28.4562,28.4322,28.4402,19827.9516
2005-12-15 15:35:00,71.28,71.37,71.25,71.37,74299.12195669021,28.4402,28.4761,28.4282,28.4761,74299.122
2005-12-15 15:40:00,71.4,71.48,71.4,71.46,46116.69638691117,28.4881,28.52,28.4881,28.512,46116.6964
2005-12-15 15:45:00,71.46,71.46,71.41,71.42,50795.201817467365,28.512,28.512,28.4921,28.4961,50795.2018
2005-12-15 15:50:00,71.41,71.41,71.36,71.36,24840.63597652461,28.4921,28.4921,28.4721,28.4721,24840.636
2005-12-15 15:55:00,71.37,71.37,71.29,71.3,41549.58394279677,28.4761,28.4761,28.4442,28.4482,41549.5839
2005-12-16 09:30:00,71.49,71.53,71.47,71.49,181347.78192727384,28.524,28.54,28.516,28.524,181347.7819
2005-12-16 09:35:00,71.52,71.55,71.48,71.54,26400.137786710013,28.536,28.5479,28.52,28.544,26400.1378
2005-12-16 09:40:00,71.54,71.54,71.37,71.46,19827.951586642965,28.544,28.544,28.4761,28.512,19827.9516
2005-12-16 09:45:00,71.46,71.49,71.4,71.42,11584.870589948698,28.512,28.524,28.4881,28.4961,11584.8706
2005-12-16 09:50:00,71.42,71.43,71.37,71.39,19270.98665443389,28.4961,28.5001,28.4761,28.4841,19270.9867
2005-12-16 09:55:00,71.38,71.42,71.37,71.4,9134.22488822878,28.4801,28.4961,28.4761,28.4881,9134.2249
2005-12-16 10:00:00,71.4,71.42,71.36,71.37,14815.267196761317,28.4881,28.4961,28.4721,28.4761,14815.2672
2005-12-16 10:05:00,71.34,71.38,71.29,71.29,12698.80045436684,28.4642,28.4801,28.4442,28.4442,12698.8005
2005-12-16 10:10:00,71.28,71.28,71.18,71.2,8243.080996694265,28.4402,28.4402,28.4003,28.4083,8243.081
2005-12-16 10:15:00,71.2,71.3,71.2,71.29,12476.014481483213,28.4083,28.4482,28.4083,28.4442,12476.0145
2005-12-16 10:20:00,71.29,71.32,71.24,71.26,8465.866969577895,28.4442,28.4562,28.4243,28.4322,8465.867
2005-12-16 10:25:00,71.26,71.26,71.24,71.24,7797.509050927008,28.4322,28.4322,28.4243,28.4243,7797.5091
2005-12-16 10:30:00,71.23,71.24,71.05,71.05,13255.765386575917,28.4203,28.4243,28.3484,28.3484,13255.7654
2005-12-16 10:35:00,71.05,71.07,71.01,71.07,13924.1233052268,28.3484,28.3564,28.3325,28.3564,13924.1233
2005-12-16 10:40:00,71.06,71.12,71.06,71.12,9468.403847554224,28.3524,28.3764,28.3524,28.3764,9468.4038
2005-12-16 10:45:00,71.12,71.21,71.11,71.17,11696.263576390513,28.3764,28.4123,28.3724,28.3963,11696.2636
2005-12-16 10:50:00,71.17,71.18,71.14,71.14,3898.754525463504,28.3963,28.4003,28.3844,28.3844,3898.7545
2005-12-16 10:55:00,71.12,71.19,71.11,71.18,5569.6493220907205,28.3764,28.4043,28.3724,28.4003,5569.6493
2005-12-16 11:00:00,71.18,71.23,71.14,71.14,8131.688010252452,28.4003,28.4203,28.3844,28.3844,8131.688
2005-12-16 11:05:00,71.14,71.18,71.12,71.14,12141.83552215777,28.3844,28.4003,28.3764,28.3844,12141.8355
2005-12-16 11:10:00,71.14,71.17,71.13,71.17,11584.870589948698,28.3844,28.3963,28.3804,28.3963,11584.8706
2005-12-16 11:15:00,71.16,71.17,71.14,71.14,5681.042308532535,28.3923,28.3963,28.3844,28.3844,5681.0423
2005-12-16 11:20:00,71.13,71.13,71.1,71.1,5124.077376323463,28.3804,28.3804,28.3684,28.3684,5124.0774
2005-12-16 11:25:00,71.11,71.11,71.09,71.11,3119.003620370803,28.3724,28.3724,28.3644,28.3724,3119.0036
2005-12-16 11:30:00,71.11,71.12,71.08,71.12,7240.544118717937,28.3724,28.3764,28.3604,28.3764,7240.5441
2005-12-16 11:35:00,71.11,71.12,71.06,71.11,14926.66018320313,28.3724,28.3764,28.3524,28.3724,14926.6602
2005-12-16 11:40:00,71.07,71.14,71.07,71.09,4010.1475119053184,28.3564,28.3844,28.3564,28.3644,4010.1475
2005-12-16 11:45:00,71.09,71.09,70.92,71.02,12587.407467925028,28.3644,28.3644,28.2966,28.3365,12587.4075
2005-12-16 11:50:00,71.02,71.02,70.98,70.99,3453.182579696246,28.3365,28.3365,28.3205,28.3245,3453.1826
2005-12-16 11:55:00,70.99,71.01,70.96,71.01,10805.119684855998,28.3245,28.3325,28.3125,28.3325,10805.1197
2005-12-16 12:00:00,71.01,71.05,71.0,71.05,7129.151132276122,28.3325,28.3484,28.3285,28.3484,7129.1511
2005-12-16 12:05:00,71.05,71.05,71.04,71.05,9022.831901786967,28.3484,28.3484,28.3445,28.3484,9022.8319
2005-12-16 12:10:00,71.05,71.05,71.04,71.04,23949.49208499009,28.3484,28.3484,28.3445,28.3445,23949.4921
2005-12-16 12:15:00,71.05,71.07,71.03,71.07,4121.540498347133,28.3484,28.3564,28.3405,28.3564,4121.5405
2005-12-16 12:20:00,71.09,71.09,71.05,71.08,4901.291403439834,28.3644,28.3644,28.3484,28.3604,4901.2914
2005-12-16 12:25:00,71.07,71.09,71.05,71.05,9691.189820437854,28.3564,28.3644,28.3484,28.3484,9691.1898
2005-12-16 12:30:00,71.05,71.1,71.05,71.1,4567.11244411439,28.3484,28.3684,28.3484,28.3684,4567.1124
2005-12-16 12:35:00,71.1,71.14,71.1,71.13,13478.551359459543,28.3684,28.3844,28.3684,28.3804,13478.5514
2005-12-16 12:40:00,71.14,71.14,71.12,71.12,5681.042308532535,28.3844,28.3844,28.3764,28.3764,5681.0423
2005-12-16 12:45:00,71.12,71.13,71.11,71.12,4567.11244411439,28.3764,28.3804,28.3724,28.3764,4567.1124
2005-12-16 12:50:00,71.12,71.12,70.93,71.11,21276.06041038655,28.3764,28.3764,28.3006,28.3724,21276.0604
2005-12-16 12:55:00,71.11,71.18,71.11,71.13,7686.116064485194,28.3724,28.4003,28.3724,28.3804,7686.1161
2005-12-16 13:00:00,71.13,71.14,71.09,71.14,3119.003620370803,28.3804,28.3844,28.3644,28.3844,3119.0036
2005-12-16 13:05:00,71.14,71.14,71.06,71.06,5346.863349207091,28.3844,28.3844,28.3524,28.3524,5346.8633
2005-12-16 13:10:00,71.08,71.08,71.02,71.03,7129.151132276122,28.3604,28.3604,28.3365,28.3405,7129.1511
2005-12-16 13:15:00,71.02,71.02,70.95,70.96,5903.828281416163,28.3365,28.3365,28.3085,28.3125,5903.8283
2005-12-16 13:20:00,70.95,70.95,70.89,70.9,14815.267196761317,28.3085,28.3085,28.2846,28.2886,14815.2672
2005-12-16 13:25:00,70.9,70.91,70.88,70.9,10582.33371197237,28.2886,28.2926,28.2806,28.2886,10582.3337
2005-12-16 13:30:00,70.9,70.91,70.85,70.88,11584.870589948698,28.2886,28.2926,28.2686,28.2806,11584.8706
2005-12-16 13:35:00,70.87,70.99,70.87,70.98,7129.151132276122,28.2766,28.3245,28.2766,28.3205,7129.1511
2005-12-16 13:40:00,70.99,70.99,70.88,70.88,8577.259956019709,28.3245,28.3245,28.2806,28.2806,8577.26
2005-12-16 13:45:00,70.88,70.88,70.83,70.86,14035.516291668617,28.2806,28.2806,28.2607,28.2726,14035.5163
2005-12-16 13:50:00,70.85,70.91,70.85,70.91,10805.119684855998,28.2686,28.2926,28.2686,28.2926,10805.1197
2005-12-16 13:55:00,70.91,70.97,70.9,70.95,7463.330091601565,28.2926,28.3165,28.2886,28.3085,7463.3301
2005-12-16 14:00:00,70.96,70.99,70.94,70.99,8688.652942461524,28.3125,28.3245,28.3046,28.3245,8688.6529
2005-12-16 14:05:00,70.99,71.01,70.97,70.98,6460.793213625236,28.3245,28.3325,28.3165,28.3205,6460.7932
2005-12-16 14:10:00,70.98,71.07,70.98,71.03,7240.544118717937,28.3205,28.3564,28.3205,28.3405,7240.5441
2005-12-16 14:15:00,71.04,71.07,71.03,71.05,3007.610633928989,28.3445,28.3564,28.3405,28.3484,3007.6106
2005-12-16 14:20:00,71.07,71.1,71.07,71.08,8354.47398313608,28.3564,28.3684,28.3564,28.3604,8354.474
2005-12-16 14:25:00,71.09,71.14,71.08,71.13,8577.259956019709,28.3644,28.3844,28.3604,28.3804,8577.26
2005-12-16 14:30:00,71.13,71.18,71.09,71.18,13701.337332343172,28.3804,28.4003,28.3644,28.4003,13701.3373
2005-12-16 14:35:00,71.14,71.17,71.14,71.16,4121.540498347133,28.3844,28.3963,28.3844,28.3923,4121.5405
2005-12-16 14:40:00,71.16,71.17,71.04,71.04,7351.937105159751,28.3923,28.3963,28.3445,28.3445,7351.9371
2005-12-16 14:45:00,71.04,71.04,70.96,70.97,12253.228508599585,28.3445,28.3445,28.3125,28.3165,12253.2285
2005-12-16 14:50:00,70.97,70.97,70.89,70.89,11919.04954927414,28.3165,28.3165,28.2846,28.2846,11919.0495
2005-12-16 14:55:00,70.89,70.94,70.86,70.87,9802.582806879667,28.2846,28.3046,28.2726,28.2766,9802.5828
2005-12-16 15:00:00,70.85,70.95,70.83,70.94,7351.937105159751,28.2686,28.3085,28.2607,28.3046,7351.9371
2005-12-16 15:05:00,70.93,70.93,70.89,70.91,8577.259956019709,28.3006,28.3006,28.2846,28.2926,8577.26
2005-12-16 15:10:00,70.92,70.96,70.9,70.9,13367.158373017728,28.2966,28.3125,28.2886,28.2886,13367.1584
2005-12-16 15:15:00,70.9,70.92,70.89,70.9,12030.442535715956,28.2886,28.2966,28.2846,28.2886,12030.4425
2005-12-16 15:20:00,70.9,70.98,70.89,70.96,15372.232128970389,28.2886,28.3205,28.2846,28.3125,15372.2321
2005-12-16 15:25:00,70.96,71.03,70.95,71.02,15149.446156086758,28.3125,28.3405,28.3085,28.3365,15149.4462
2005-12-16 15:30:00,71.02,71.05,71.0,71.0,12364.6214950414,28.3365,28.3484,28.3285,28.3285,12364.6215
2005-12-16 15:35:00,71.0,71.0,70.92,70.92,14258.302264552243,28.3285,28.3285,28.2966,28.2966,14258.3023
2005-12-16 15:40:00,70.88,70.89,70.78,70.83,26177.351813826383,28.2806,28.2846,28.2407,28.2607,26177.3518
2005-12-16 15:45:00,70.85,70.85,70.77,70.84,17043.126925597604,28.2686,28.2686,28.2367,28.2647,17043.1269
2005-12-16 15:50:00,70.84,70.92,70.83,70.85,31190.03620370804,28.2647,28.2966,28.2607,28.2686,31190.0362
2005-12-16 15:55:00,70.85,70.92,70.83,70.92,38319.18733598416,28.2686,28.2966,28.2607,28.2966,38319.1873
2005-12-19 09:30:00,70.7,70.7,70.61,70.66,16820.340952713974,28.2088,28.2088,28.1729,28.1928,16820.341
2005-12-19 09:35:00,70.66,70.79,70.66,70.76,5458.256335648905,28.1928,28.2447,28.1928,28.2327,5458.2563
2005-12-19 09:40:00,70.76,70.76,70.51,70.61,8577.259956019709,28.2327,28.2327,28.133,28.1729,8577.26
2005-12-19 09:45:00,70.59,70.61,70.53,70.56,17043.126925597604,28.1649,28.1729,28.141,28.1529,17043.1269
2005-12-19 09:50:00,70.55,70.57,70.47,70.55,7908.902037368823,28.1489,28.1569,28.117,28.1489,7908.902
2005-12-19 09:55:00,70.56,70.62,70.52,70.52,18936.807695108448,28.1529,28.1769,28.137,28.137,18936.8077
2005-12-19 10:00:00,70.52,70.62,70.52,70.6,10248.154752646926,28.137,28.1769,28.137,28.1689,10248.1548
2005-12-19 10:05:00,70.6,70.62,70.59,70.61,17265.912898481234,28.1689,28.1769,28.1649,28.1729,17265.9129
2005-12-19 10:10:00,70.61,70.61,70.59,70.61,7797.509050927008,28.1729,28.1729,28.1649,28.1729,7797.5091
2005-12-19 10:15:00,70.61,70.61,70.52,70.57,25620.38688161732,28.1729,28.1729,28.137,28.1569,25620.3869
2005-12-19 10:20:00,70.56,70.57,70.47,70.49,18379.842762899378,28.1529,28.1569,28.117,28.125,18379.8428
2005-12-19 10:25:00,70.5,70.61,70.49,70.61,21944.41832903744,28.129,28.1729,28.125,28.1729,21944.4183
2005-12-19 10:30:00,70.61,70.62,70.59,70.61,9022.831901786967,28.1729,28.1769,28.1649,28.1729,9022.8319
2005-12-19 10:35:00,70.61,70.62,70.57,70.57,2562.0386881617314,28.1729,28.1769,28.1569,28.1569,2562.0387
2005-12-19 10:40:00,70.53,70.61,70.53,70.6,4789.89841699802,28.141,28.1729,28.141,28.1689,4789.8984
2005-12-19 10:45:00,70.61,70.74,70.61,70.74,8354.47398313608,28.1729,28.2248,28.1729,28.2248,8354.474
2005-12-19 10:50:00,70.74,70.76,70.68,70.7,11139.29864418144,28.2248,28.2327,28.2008,28.2088,11139.2986
2005-12-19 10:55:00,70.67,70.72,70.67,70.72,6238.007240741606,28.1968,28.2168,28.1968,28.2168,6238.0072
2005-12-19 11:00:00,70.73,70.74,70.58,70.58,6572.18620006705,28.2208,28.2248,28.1609,28.1609,6572.1862
2005-12-19 11:05:00,70.62,70.62,70.5,70.5,3453.182579696246,28.1769,28.1769,28.129,28.129,3453.1826
2005-12-19 11:10:00,70.5,70.57,70.5,70.56,5458.256335648905,28.129,28.1569,28.129,28.1529,5458.2563
2005-12-19 11:15:00,70.55,70.57,70.54,70.56,4901.291403439834,28.1489,28.1569,28.145,28.1529,4901.2914
2005-12-19 11:20:00,70.57,70.59,70.48,70.5,4567.11244411439,28.1569,28.1649,28.121,28.129,4567.1124
2005-12-19 11:25:00,70.5,70.58,70.5,70.57,3675.968552579875,28.129,28.1609,28.129,28.1569,3675.9686
2005-12-19 11:30:00,70.55,70.61,70.54,70.6,6572.18620006705,28.1489,28.1729,28.145,28.1689,6572.1862
2005-12-19 11:35:00,70.59,70.62,70.53,70.56,4678.505430556205,28.1649,28.1769,28.141,28.1529,4678.5054
2005-12-19 11:40:00,70.56,70.57,70.51,70.56,4121.540498347133,28.1529,28.1569,28.133,28.1529,4121.5405
2005-12-19 11:45:00,70.55,70.55,70.52,70.53,4901.291403439834,28.1489,28.1489,28.137,28.141,4901.2914
2005-12-19 11:50:00,70.52,70.54,70.51,70.53,6572.18620006705,28.137,28.145,28.133,28.141,6572.1862
2005-12-19 11:55:00,70.52,70.52,70.46,70.5,6460.793213625236,28.137,28.137,28.113,28.129,6460.7932
2005-12-19 12:00:00,70.49,70.51,70.44,70.44,9579.79683399604,28.125,28.133,28.1051,28.1051,9579.7968
2005-12-19 12:05:00,70.49,70.49,70.47,70.47,445.5719457672576,28.125,28.125,28.117,28.117,445.5719
2005-12-19 12:10:00,70.46,70.53,70.45,70.49,3675.968552579875,28.113,28.141,28.109,28.125,3675.9686
2005-12-19 12:15:00,70.49,70.53,70.45,70.5,3898.754525463504,28.125,28.141,28.109,28.129,3898.7545
2005-12-19 12:20:00,70.46,70.48,70.44,70.44,2005.0737559526592,28.113,28.121,28.1051,28.1051,2005.0738
2005-12-19 12:25:00,70.46,70.52,70.44,70.46,5346.863349207091,28.113,28.137,28.1051,28.113,5346.8633
2005-12-19 12:30:00,70.47,70.47,70.44,70.44,6572.18620006705,28.117,28.117,28.1051,28.1051,6572.1862
2005-12-19 12:35:00,70.44,70.57,70.44,70.47,5012.684389881648,28.1051,28.1569,28.1051,28.117,5012.6844
2005-12-19 12:40:00,70.47,70.49,70.42,70.49,3564.575566138061,28.117,28.125,28.0971,28.125,3564.5756
2005-12-19 12:45:00,70.46,70.51,70.46,70.49,2005.0737559526592,28.113,28.133,28.113,28.125,2005.0738
2005-12-19 12:50:00,70.5,70.5,70.46,70.49,6238.007240741606,28.129,28.129,28.113,28.125,6238.0072
2005-12-19 12:55:00,70.49,70.49,70.44,70.46,3230.396606812618,28.125,28.125,28.1051,28.113,3230.3966
2005-12-19 13:00:00,70.46,70.52,70.38,70.47,8577.259956019709,28.113,28.137,28.0811,28.117,8577.26
2005-12-19 13:05:00,70.46,70.46,70.33,70.35,6015.221267857978,28.113,28.113,28.0612,28.0691,6015.2213
2005-12-19 13:10:00,70.36,70.38,70.31,70.34,4232.933484788948,28.0731,28.0811,28.0532,28.0652,4232.9335
2005-12-19 13:15:00,70.31,70.35,70.25,70.28,7574.723078043379,28.0532,28.0691,28.0292,28.0412,7574.7231
2005-12-19 13:20:00,70.29,70.32,70.29,70.29,2227.859728836288,28.0452,28.0572,28.0452,28.0452,2227.8597
2005-12-19 13:25:00,70.3,70.37,70.27,70.37,2339.252715278102,28.0492,28.0771,28.0372,28.0771,2339.2527
2005-12-19 13:30:00,70.33,70.35,70.26,70.27,2896.2176474871744,28.0612,28.0691,28.0332,28.0372,2896.2176
2005-12-19 13:35:00,70.28,70.33,70.26,70.28,6572.18620006705,28.0412,28.0612,28.0332,28.0412,6572.1862
2005-12-19 13:40:00,70.25,70.25,70.18,70.21,4010.1475119053184,28.0292,28.0292,28.0013,28.0133,4010.1475
2005-12-19 13:45:00,70.24,70.28,70.2,70.21,6015.221267857978,28.0253,28.0412,28.0093,28.0133,6015.2213
2005-12-19 13:50:00,70.2,70.29,70.2,70.26,7129.151132276122,28.0093,28.0452,28.0093,28.0332,7129.1511
2005-12-19 13:55:00,70.27,70.32,70.22,70.23,4789.89841699802,28.0372,28.0572,28.0173,28.0213,4789.8984
2005-12-19 14:00:00,70.22,70.23,70.11,70.17,7351.937105159751,28.0173,28.0213,27.9734,27.9973,7351.9371
2005-12-19 14:05:00,70.17,70.18,70.17,70.18,15706.41108829583,27.9973,28.0013,27.9973,28.0013,15706.4111
2005-12-19 14:10:00,70.17,70.21,70.17,70.21,8577.259956019709,27.9973,28.0133,27.9973,28.0133,8577.26
2005-12-19 14:15:00,70.21,70.23,70.13,70.14,9802.582806879667,28.0133,28.0213,27.9814,27.9854,9802.5828
2005-12-19 14:20:00,70.15,70.16,70.11,70.14,5681.042308532535,27.9894,27.9933,27.9734,27.9854,5681.0423
2005-12-19 14:25:00,70.14,70.15,70.06,70.09,7463.330091601565,27.9854,27.9894,27.9534,27.9654,7463.3301
2005-12-19 14:30:00,70.09,70.11,70.06,70.08,8131.688010252452,27.9654,27.9734,27.9534,27.9614,8131.688
2005-12-19 14:35:00,70.08,70.09,70.04,70.05,10916.51267129781,27.9614,27.9654,27.9455,27.9495,10916.5127
2005-12-19 14:40:00,70.05,70.05,69.98,70.0,11696.263576390513,27.9495,27.9495,27.9215,27.9295,11696.2636
2005-12-19 14:45:00,70.0,70.01,69.99,70.0,6126.614254299792,27.9295,27.9335,27.9255,27.9295,6126.6143
2005-12-19 14:50:00,70.0,70.02,69.93,69.96,8465.866969577895,27.9295,27.9375,27.9016,27.9135,8465.867
2005-12-19 14:55:00,69.96,70.03,69.93,70.0,12810.193440808656,27.9135,27.9415,27.9016,27.9295,12810.1934
2005-12-19 15:00:00,70.03,70.08,69.95,69.95,18379.842762899378,27.9415,27.9614,27.9096,27.9096,18379.8428
2005-12-19 15:05:00,69.95,69.96,69.8,69.8,14146.90927811043,27.9096,27.9135,27.8497,27.8497,14146.9093
2005-12-19 15:10:00,69.81,69.85,69.79,69.79,20719.09547817748,27.8537,27.8697,27.8457,27.8457,20719.0955
2005-12-19 15:15:00,69.78,69.8,69.72,69.75,20162.130545968408,27.8417,27.8497,27.8178,27.8298,20162.1305
2005-12-19 15:20:00,69.75,69.75,69.71,69.71,16597.554979830347,27.8298,27.8298,27.8138,27.8138,16597.555
2005-12-19 15:25:00,69.71,69.71,69.66,69.66,16820.340952713974,27.8138,27.8138,27.7938,27.7938,16820.341
2005-12-19 15:30:00,69.66,69.67,69.58,69.6,33306.502946102504,27.7938,27.7978,27.7619,27.7699,33306.5029
2005-12-19 15:35:00,69.6,69.6,69.47,69.48,21276.06041038655,27.7699,27.7699,27.718,27.722,21276.0604
2005-12-19 15:40:00,69.47,69.48,69.45,69.48,13924.1233052268,27.718,27.722,27.7101,27.722,13924.1233
2005-12-19 15:45:00,69.46,69.47,69.37,69.38,24952.028962966426,27.714,27.718,27.6781,27.6821,24952.029
2005-12-19 15:50:00,69.38,69.47,69.34,69.47,24060.885071431912,27.6821,27.718,27.6662,27.718,24060.8851
2005-12-19 15:55:00,69.47,69.52,69.44,69.47,22724.16923413014,27.718,27.738,27.7061,27.718,22724.1692
2005-12-20 09:30:00,69.37,69.57,69.37,69.57,44891.37353605121,27.6781,27.7579,27.6781,27.7579,44891.3735
2005-12-20 09:35:00,69.56,69.74,69.56,69.66,11584.870589948698,27.7539,27.8258,27.7539,27.7938,11584.8706
2005-12-20 09:40:00,69.66,69.68,69.55,69.62,9357.01086111241,27.7938,27.8018,27.75,27.7779,9357.0109
2005-12-20 09:45:00,69.61,69.61,69.53,69.54,5124.077376323463,27.7739,27.7739,27.742,27.746,5124.0774
2005-12-20 09:50:00,69.53,69.53,69.21,69.21,10693.726698414182,27.742,27.742,27.6143,27.6143,10693.7267
2005-12-20 09:55:00,69.21,69.35,69.21,69.29,7240.544118717937,27.6143,27.6702,27.6143,27.6462,7240.5441
2005-12-20 10:00:00,69.28,69.28,69.03,69.07,11362.08461706507,27.6422,27.6422,27.5425,27.5584,11362.0846
2005-12-20 10:05:00,69.07,69.07,68.88,68.9,17711.48484424849,27.5584,27.5584,27.4826,27.4906,17711.4848
2005-12-20 10:10:00,68.9,69.03,68.87,68.88,16597.554979830347,27.4906,27.5425,27.4786,27.4826,16597.555
2005-12-20 10:15:00,68.88,68.89,68.8,68.85,9134.22488822878,27.4826,27.4866,27.4507,27.4707,9134.2249
2005-12-20 10:20:00,68.85,68.85,68.79,68.81,11250.691630623254,27.4707,27.4707,27.4467,27.4547,11250.6916
2005-12-20 10:25:00,68.82,68.9,68.82,68.86,10359.54773908874,27.4587,27.4906,27.4587,27.4746,10359.5477
2005-12-20 10:30:00,68.86,68.94,68.86,68.86,18714.02172222482,27.4746,27.5066,27.4746,27.4746,18714.0217
2005-12-20 10:35:00,68.89,68.95,68.87,68.94,15483.625115412202,27.4866,27.5106,27.4786,27.5066,15483.6251
2005-12-20 10:40:00,68.94,68.94,68.92,68.93,6906.365159392493,27.5066,27.5066,27.4986,27.5026,6906.3652
2005-12-20 10:45:00,68.93,68.98,68.93,68.98,4010.1475119053184,27.5026,27.5225,27.5026,27.5225,4010.1475
2005-12-20 10:50:00,68.99,69.03,68.97,68.97,10136.76176620511,27.5265,27.5425,27.5185,27.5185,10136.7618
2005-12-20 10:55:00,69.02,69.05,68.99,69.0,9134.22488822878,27.5385,27.5505,27.5265,27.5305,9134.2249
2005-12-20 11:00:00,68.99,69.0,68.92,68.93,6460.793213625236,27.5265,27.5305,27.4986,27.5026,6460.7932
2005-12-20 11:05:00,68.93,68.93,68.87,68.92,9579.79683399604,27.5026,27.5026,27.4786,27.4986,9579.7968
2005-12-20 11:10:00,68.91,68.92,68.83,68.86,25954.56584094276,27.4946,27.4986,27.4627,27.4746,25954.5658
2005-12-20 11:15:00,68.86,68.9,68.79,68.79,8243.080996694265,27.4746,27.4906,27.4467,27.4467,8243.081
2005-12-20 11:20:00,68.79,68.83,68.69,68.73,10359.54773908874,27.4467,27.4627,27.4068,27.4228,10359.5477
2005-12-20 11:25:00,68.75,68.81,68.72,68.77,13478.551359459543,27.4308,27.4547,27.4188,27.4387,13478.5514
2005-12-20 11:30:00,68.75,68.83,68.75,68.82,7797.509050927008,27.4308,27.4627,27.4308,27.4587,7797.5091
2005-12-20 11:35:00,68.83,68.86,68.8,68.8,9357.01086111241,27.4627,27.4746,27.4507,27.4507,9357.0109
2005-12-20 11:40:00,68.82,68.9,68.8,68.86,8800.045928903339,27.4587,27.4906,27.4507,27.4746,8800.0459
2005-12-20 11:45:00,68.86,68.88,68.78,68.82,7797.509050927008,27.4746,27.4826,27.4427,27.4587,7797.5091
2005-12-20 11:50:00,68.8,68.87,68.8,68.86,10805.119684855998,27.4507,27.4786,27.4507,27.4746,10805.1197
2005-12-20 11:55:00,68.86,68.86,68.81,68.86,6460.793213625236,27.4746,27.4746,27.4547,27.4746,6460.7932
2005-12-20 12:00:00,68.87,68.9,68.86,68.9,5569.6493220907205,27.4786,27.4906,27.4746,27.4906,5569.6493
2005-12-20 12:05:00,68.9,68.96,68.89,68.91,7686.116064485194,27.4906,27.5145,27.4866,27.4946,7686.1161
2005-12-20 12:10:00,68.91,68.99,68.9,68.99,3898.754525463504,27.4946,27.5265,27.4906,27.5265,3898.7545
2005-12-20 12:15:00,68.99,69.05,68.99,69.05,5346.863349207091,27.5265,27.5505,27.5265,27.5505,5346.8633
2005-12-20 12:20:00,69.05,69.23,69.04,69.22,17265.912898481234,27.5505,27.6223,27.5465,27.6183,17265.9129
2005-12-20 12:25:00,69.22,69.28,69.22,69.28,5569.6493220907205,27.6183,27.6422,27.6183,27.6422,5569.6493
2005-12-20 12:30:00,69.28,69.36,69.28,69.36,4010.1475119053184,27.6422,27.6741,27.6422,27.6741,4010.1475
2005-12-20 12:35:00,69.37,69.37,69.24,69.24,10136.76176620511,27.6781,27.6781,27.6263,27.6263,10136.7618
2005-12-20 12:40:00,69.22,69.25,69.19,69.19,10248.154752646926,27.6183,27.6303,27.6063,27.6063,10248.1548
2005-12-20 12:45:00,69.18,69.18,69.1,69.12,5235.470362765277,27.6023,27.6023,27.5704,27.5784,5235.4704
2005-12-20 12:50:00,69.12,69.17,69.11,69.16,6460.793213625236,27.5784,27.5983,27.5744,27.5943,6460.7932
2005-12-20 12:55:00,69.17,69.21,69.15,69.21,7463.330091601565,27.5983,27.6143,27.5904,27.6143,7463.3301
2005-12-20 13:00:00,69.2,69.21,69.16,69.2,9579.79683399604,27.6103,27.6143,27.5943,27.6103,9579.7968
2005-12-20 13:05:00,69.21,69.21,69.12,69.12,11027.905657739626,27.6143,27.6143,27.5784,27.5784,11027.9057
2005-12-20 13:10:00,69.12,69.12,69.08,69.12,8465.866969577895,27.5784,27.5784,27.5624,27.5784,8465.867
2005-12-20 13:15:00,69.12,69.12,69.1,69.1,4010.1475119053184,27.5784,27.5784,27.5704,27.5704,4010.1475
2005-12-20 13:20:00,69.1,69.2,69.1,69.19,6572.18620006705,27.5704,27.6103,27.5704,27.6063,6572.1862
2005-12-20 13:25:00,69.2,69.21,69.18,69.21,15149.446156086758,27.6103,27.6143,27.6023,27.6143,15149.4462
2005-12-20 13:30:00,69.21,69.3,69.21,69.3,11139.29864418144,27.6143,27.6502,27.6143,27.6502,11139.2986
2005-12-20 13:35:00,69.3,69.3,69.27,69.3,6906.365159392493,27.6502,27.6502,27.6382,27.6502,6906.3652
2005-12-20 13:40:00,69.3,69.4,69.3,69.38,15483.625115412202,27.6502,27.6901,27.6502,27.6821,15483.6251
2005-12-20 13:45:00,69.38,69.43,69.37,69.43,3898.754525463504,27.6821,27.7021,27.6781,27.7021,3898.7545
2005-12-20 13:50:00,69.43,69.46,69.35,69.35,5012.684389881648,27.7021,27.714,27.6702,27.6702,5012.6844
2005-12-20 13:55:00,69.33,69.36,69.3,69.36,8243.080996694265,27.6622,27.6741,27.6502,27.6741,8243.081
2005-12-20 14:00:00,69.35,69.37,69.19,69.24,7463.330091601565,27.6702,27.6781,27.6063,27.6263,7463.3301
2005-12-20 14:05:00,69.26,69.3,69.26,69.29,12921.586427250471,27.6342,27.6502,27.6342,27.6462,12921.5864
2005-12-20 14:10:00,69.3,69.3,69.24,69.28,12810.193440808656,27.6502,27.6502,27.6263,27.6422,12810.1934
2005-12-20 14:15:00,69.29,69.3,69.24,69.24,7129.151132276122,27.6462,27.6502,27.6263,27.6263,7129.1511
2005-12-20 14:20:00,69.24,69.27,69.24,69.24,12030.442535715956,27.6263,27.6382,27.6263,27.6263,12030.4425
2005-12-20 14:25:00,69.24,69.25,69.21,69.25,7240.544118717937,27.6263,27.6303,27.6143,27.6303,7240.5441
2005-12-20 14:30:00,69.24,69.28,69.24,69.27,4010.1475119053184,27.6263,27.6422,27.6263,27.6382,4010.1475
2005-12-20 14:35:00,69.28,69.28,69.23,69.26,3675.968552579875,27.6422,27.6422,27.6223,27.6342,3675.9686
2005-12-20 14:40:00,69.23,69.27,69.22,69.27,3898.754525463504,27.6223,27.6382,27.6183,27.6382,3898.7545
2005-12-20 14:45:00,69.28,69.29,69.24,69.24,4344.326471230762,27.6422,27.6462,27.6263,27.6263,4344.3265
2005-12-20 14:50:00,69.25,69.25,69.19,69.19,12476.014481483213,27.6303,27.6303,27.6063,27.6063,12476.0145
2005-12-20 14:55:00,69.19,69.25,69.19,69.25,9691.189820437854,27.6063,27.6303,27.6063,27.6303,9691.1898
2005-12-20 15:00:00,69.25,69.35,69.25,69.27,17822.877830690304,27.6303,27.6702,27.6303,27.6382,17822.8778
2005-12-20 15:05:00,69.28,69.28,69.22,69.22,8800.045928903339,27.6422,27.6422,27.6183,27.6183,8800.0459
2005-12-20 15:10:00,69.21,69.21,69.16,69.17,9802.582806879667,27.6143,27.6143,27.5943,27.5983,9802.5828
2005-12-20 15:15:00,69.17,69.17,69.12,69.13,7129.151132276122,27.5983,27.5983,27.5784,27.5824,7129.1511
2005-12-20 15:20:00,69.14,69.14,69.08,69.11,9579.79683399604,27.5864,27.5864,27.5624,27.5744,9579.7968
2005-12-20 15:25:00,69.1,69.11,68.96,69.0,20384.916518852035,27.5704,27.5744,27.5145,27.5305,20384.9165
2005-12-20 15:30:00,69.0,69.03,68.97,68.98,18157.056790015748,27.5305,27.5425,27.5185,27.5225,18157.0568
2005-12-20 15:35:00,68.98,69.04,68.97,69.04,11139.29864418144,27.5225,27.5465,27.5185,27.5465,11139.2986
2005-12-20 15:40:00,69.04,69.04,68.93,68.95,16486.16199338853,27.5465,27.5465,27.5026,27.5106,16486.162
2005-12-20 15:45:00,68.96,68.96,68.9,68.91,16708.94796627216,27.5145,27.5145,27.4906,27.4946,16708.948
2005-12-20 15:50:00,68.91,68.95,68.91,68.95,29073.56946131356,27.4946,27.5106,27.4946,27.5106,29073.5695
2005-12-20 15:55:00,68.94,69.06,68.94,69.03,32415.35905456799,27.5066,27.5544,27.5066,27.5425,32415.3591
2005-12-21 09:30:00,69.29,69.34,69.26,69.3,11584.870589948698,27.6462,27.6662,27.6342,27.6502,11584.8706
2005-12-21 09:35:00,69.32,69.47,69.31,69.47,10582.33371197237,27.6582,27.718,27.6542,27.718,10582.3337
2005-12-21 09:40:00,69.46,69.5,69.45,69.47,11473.477603506884,27.714,27.73,27.7101,27.718,11473.4776
2005-12-21 09:45:00,69.47,69.77,69.47,69.67,25174.814935850056,27.718,27.8377,27.718,27.7978,25174.8149
2005-12-21 09:50:00,69.68,69.72,69.65,69.71,11696.263576390513,27.8018,27.8178,27.7899,27.8138,11696.2636
2005-12-21 09:55:00,69.69,69.74,69.66,69.67,6015.221267857978,27.8058,27.8258,27.7938,27.7978,6015.2213
2005-12-21 10:00:00,69.66,69.74,69.66,69.67,8354.47398313608,27.7938,27.8258,27.7938,27.7978,8354.474
2005-12-21 10:05:00,69.68,69.73,69.62,69.66,5124.077376323463,27.8018,27.8218,27.7779,27.7938,5124.0774
2005-12-21 10:10:00,69.65,69.65,69.62,69.65,3564.575566138061,27.7899,27.7899,27.7779,27.7899,3564.5756
2005-12-21 10:15:00,69.64,69.67,69.61,69.67,8465.866969577895,27.7859,27.7978,27.7739,27.7978,8465.867
2005-12-21 10:20:00,69.68,69.68,69.63,69.65,6238.007240741606,27.8018,27.8018,27.7819,27.7899,6238.0072
2005-12-21 10:25:00,69.65,69.65,69.6,69.6,4789.89841699802,27.7899,27.7899,27.7699,27.7699,4789.8984
2005-12-21 10:30:00,69.59,69.61,69.58,69.59,4789.89841699802,27.7659,27.7739,27.7619,27.7659,4789.8984
2005-12-21 10:35:00,69.57,69.61,69.57,69.61,5792.435294974349,27.7579,27.7739,27.7579,27.7739,5792.4353
2005-12-21 10:40:00,69.6,69.6,69.57,69.59,6683.579186508864,27.7699,27.7699,27.7579,27.7659,6683.5792
2005-12-21 10:45:00,69.59,69.65,69.59,69.65,5346.863349207091,27.7659,27.7899,27.7659,27.7899,5346.8633
2005-12-21 10:50:00,69.64,69.64,69.6,69.6,2784.82466104536,27.7859,27.7859,27.7699,27.7699,2784.8247
2005-12-21 10:55:00,69.61,69.62,69.61,69.62,668.3579186508864,27.7739,27.7779,27.7739,27.7779,668.3579
2005-12-21 11:00:00,69.63,69.65,69.62,69.64,2227.859728836288,27.7819,27.7899,27.7779,27.7859,2227.8597
2005-12-21 11:05:00,69.63,69.72,69.62,69.7,2339.252715278102,27.7819,27.8178,27.7779,27.8098,2339.2527
2005-12-21 11:10:00,69.7,69.74,69.7,69.73,3787.3615390216896,27.8098,27.8258,27.8098,27.8218,3787.3615
2005-12-21 11:15:00,69.74,69.74,69.69,69.73,3230.396606812618,27.8258,27.8258,27.8058,27.8218,3230.3966
2005-12-21 11:20:00,69.73,69.73,69.71,69.72,1782.2877830690304,27.8218,27.8218,27.8138,27.8178,1782.2878
2005-12-21 11:25:00,69.72,69.74,69.71,69.72,3898.754525463504,27.8178,27.8258,27.8138,27.8178,3898.7545
2005-12-21 11:30:00,69.74,69.74,69.71,69.72,2784.82466104536,27.8258,27.8258,27.8138,27.8178,2784.8247
2005-12-21 11:35:00,69.72,69.72,69.72,69.72,3564.575566138061,27.8178,27.8178,27.8178,27.8178,3564.5756
2005-12-21 11:40:00,69.71,69.72,69.71,69.72,5903.828281416163,27.8138,27.8178,27.8138,27.8178,5903.8283
2005-12-21 11:45:00,69.71,69.72,69.71,69.71,1670.894796627216,27.8138,27.8178,27.8138,27.8138,1670.8948
2005-12-21 11:50:00,69.71,69.73,69.71,69.71,2562.0386881617314,27.8138,27.8218,27.8138,27.8138,2562.0387
2005-12-21 11:55:00,69.71,69.71,69.7,69.71,2450.645701719917,27.8138,27.8138,27.8098,27.8138,2450.6457
2005-12-21 12:00:00,69.71,69.74,69.7,69.72,2339.252715278102,27.8138,27.8258,27.8098,27.8178,2339.2527
2005-12-21 12:05:00,69.74,69.74,69.72,69.73,1002.5368779763296,27.8258,27.8258,27.8178,27.8218,1002.5369
2005-12-21 12:10:00,69.74,69.76,69.74,69.74,3787.3615390216896,27.8258,27.8337,27.8258,27.8258,3787.3615
2005-12-21 12:15:00,69.74,69.74,69.73,69.73,6349.400227183421,27.8258,27.8258,27.8218,27.8218,6349.4002
2005-12-21 12:20:00,69.74,69.79,69.74,69.76,6794.972172950679,27.8258,27.8457,27.8258,27.8337,6794.9722
2005-12-21 12:25:00,69.79,69.79,69.75,69.75,3898.754525463504,27.8457,27.8457,27.8298,27.8298,3898.7545
2005-12-21 12:30:00,69.77,69.79,69.77,69.77,4232.933484788948,27.8377,27.8457,27.8377,27.8377,4232.9335
2005-12-21 12:35:00,69.81,69.84,69.81,69.84,3898.754525463504,27.8537,27.8657,27.8537,27.8657,3898.7545
2005-12-21 12:40:00,69.87,69.94,69.87,69.92,12364.6214950414,27.8776,27.9056,27.8776,27.8976,12364.6215
2005-12-21 12:45:00,69.94,70.02,69.93,69.96,15483.625115412202,27.9056,27.9375,27.9016,27.9135,15483.6251
2005-12-21 12:50:00,69.91,69.91,69.84,69.88,8800.045928903339,27.8936,27.8936,27.8657,27.8816,8800.0459
2005-12-21 12:55:00,69.88,69.89,69.86,69.87,4010.1475119053184,27.8816,27.8856,27.8736,27.8776,4010.1475
2005-12-21 13:00:00,69.86,69.89,69.85,69.89,8131.688010252452,27.8736,27.8856,27.8697,27.8856,8131.688
2005-12-21 13:05:00,69.83,69.89,69.82,69.89,1559.5018101854016,27.8617,27.8856,27.8577,27.8856,1559.5018
2005-12-21 13:10:00,69.84,69.88,69.82,69.87,5569.6493220907205,27.8657,27.8816,27.8577,27.8776,5569.6493
2005-12-21 13:15:00,69.88,69.89,69.87,69.88,4789.89841699802,27.8816,27.8856,27.8776,27.8816,4789.8984
2005-12-21 13:20:00,69.83,69.84,69.79,69.84,7129.151132276122,27.8617,27.8657,27.8457,27.8657,7129.1511
2005-12-21 13:25:00,69.82,69.82,69.77,69.79,6238.007240741606,27.8577,27.8577,27.8377,27.8457,6238.0072
2005-12-21 13:30:00,69.8,69.8,69.62,69.65,13032.979413692285,27.8497,27.8497,27.7779,27.7899,13032.9794
2005-12-21 13:35:00,69.65,69.8,69.65,69.73,9468.403847554224,27.7899,27.8497,27.7899,27.8218,9468.4038
2005-12-21 13:40:00,69.74,69.76,69.74,69.75,2673.4316746035456,27.8258,27.8337,27.8258,27.8298,2673.4317
2005-12-21 13:45:00,69.75,69.8,69.75,69.76,8354.47398313608,27.8298,27.8497,27.8298,27.8337,8354.474
2005-12-21 13:50:00,69.76,69.76,69.75,69.75,10359.54773908874,27.8337,27.8337,27.8298,27.8298,10359.5477
2005-12-21 13:55:00,69.75,69.78,69.75,69.78,5346.863349207091,27.8298,27.8417,27.8298,27.8417,5346.8633
2005-12-21 14:00:00,69.77,69.82,69.76,69.82,7017.758145834308,27.8377,27.8577,27.8337,27.8577,7017.7581
2005-12-21 14:05:00,69.81,69.86,69.81,69.84,2673.4316746035456,27.8537,27.8736,27.8537,27.8657,2673.4317
2005-12-21 14:10:00,69.84,69.9,69.82,69.9,2896.2176474871744,27.8657,27.8896,27.8577,27.8896,2896.2176
2005-12-21 14:15:00,69.9,69.99,69.9,69.99,7908.902037368823,27.8896,27.9255,27.8896,27.9255,7908.902
2005-12-21 14:20:00,70.0,70.0,69.91,69.91,6349.400227183421,27.9295,27.9295,27.8936,27.8936,6349.4002
2005-12-21 14:25:00,69.92,69.93,69.89,69.89,2896.2176474871744,27.8976,27.9016,27.8856,27.8856,2896.2176
2005-12-21 14:30:00,69.87,69.89,69.82,69.83,7129.151132276122,27.8776,27.8856,27.8577,27.8617,7129.1511
2005-12-21 14:35:00,69.82,69.91,69.82,69.91,2784.82466104536,27.8577,27.8936,27.8577,27.8936,2784.8247
2005-12-21 14:40:00,69.91,69.91,69.84,69.86,6906.365159392493,27.8936,27.8936,27.8657,27.8736,6906.3652
2005-12-21 14:45:00,69.86,69.86,69.82,69.85,6460.793213625236,27.8736,27.8736,27.8577,27.8697,6460.7932
2005-12-21 14:50:00,69.87,69.87,69.78,69.87,5124.077376323463,27.8776,27.8776,27.8417,27.8776,5124.0774
2005-12-21 14:55:00,69.86,69.86,69.76,69.82,4678.505430556205,27.8736,27.8736,27.8337,27.8577,4678.5054
2005-12-21 15:00:00,69.82,69.82,69.74,69.76,6906.365159392493,27.8577,27.8577,27.8258,27.8337,6906.3652
2005-12-21 15:05:00,69.75,69.76,69.73,69.75,7017.758145834308,27.8298,27.8337,27.8218,27.8298,7017.7581
2005-12-21 15:10:00,69.74,69.77,69.73,69.75,9579.79683399604,27.8258,27.8377,27.8218,27.8298,9579.7968
2005-12-21 15:15:00,69.77,69.82,69.77,69.82,7351.937105159751,27.8377,27.8577,27.8377,27.8577,7351.9371
2005-12-21 15:20:00,69.82,69.88,69.82,69.88,3341.789593254432,27.8577,27.8816,27.8577,27.8816,3341.7896
2005-12-21 15:25:00,69.88,69.9,69.85,69.85,3230.396606812618,27.8816,27.8896,27.8697,27.8697,3230.3966
2005-12-21 15:30:00,69.85,69.85,69.82,69.84,4901.291403439834,27.8697,27.8697,27.8577,27.8657,4901.2914
2005-12-21 15:35:00,69.83,69.89,69.82,69.86,4678.505430556205,27.8617,27.8856,27.8577,27.8736,4678.5054
2005-12-21 15:40:00,69.86,69.88,69.83,69.87,4678.505430556205,27.8736,27.8816,27.8617,27.8776,4678.5054
2005-12-21 15:45:00,69.88,69.96,69.88,69.93,11250.691630623254,27.8816,27.9135,27.8816,27.9016,11250.6916
2005-12-21 15:50:00,69.94,69.96,69.93,69.96,23726.70611210647,27.9056,27.9135,27.9016,27.9135,23726.7061
2005-12-21 15:55:00,69.95,70.02,69.94,70.02,27959.639596895417,27.9096,27.9375,27.9056,27.9375,27959.6396
2005-12-22 09:30:00,69.89,69.89,69.72,69.73,12587.407467925028,27.8856,27.8856,27.8178,27.8218,12587.4075
2005-12-22 09:35:00,69.71,69.85,69.71,69.8,7908.902037368823,27.8138,27.8697,27.8138,27.8497,7908.902
2005-12-22 09:40:00,69.8,69.8,69.67,69.77,11027.905657739626,27.8497,27.8497,27.7978,27.8377,11027.9057
2005-12-22 09:45:00,69.74,69.74,69.27,69.33,11473.477603506884,27.8258,27.8258,27.6382,27.6622,11473.4776
2005-12-22 09:50:00,69.3,69.46,69.18,69.43,8243.080996694265,27.6502,27.714,27.6023,27.7021,8243.081
2005-12-22 09:55:00,69.45,69.45,69.01,69.12,12921.586427250471,27.7101,27.7101,27.5345,27.5784,12921.5864
2005-12-22 10:00:00,69.12,69.36,69.12,69.25,23838.09909854828,27.5784,27.6741,27.5784,27.6303,23838.0991
2005-12-22 10:05:00,69.21,69.31,69.17,69.3,11919.04954927414,27.6143,27.6542,27.5983,27.6502,11919.0495
2005-12-22 10:10:00,69.3,69.31,69.28,69.3,5124.077376323463,27.6502,27.6542,27.6422,27.6502,5124.0774
2005-12-22 10:15:00,69.3,69.34,69.28,69.33,6906.365159392493,27.6502,27.6662,27.6422,27.6622,6906.3652
2005-12-22 10:20:00,69.34,69.43,69.29,69.42,3898.754525463504,27.6662,27.7021,27.6462,27.6981,3898.7545
2005-12-22 10:25:00,69.42,69.53,69.4,69.48,7017.758145834308,27.6981,27.742,27.6901,27.722,7017.7581
2005-12-22 10:30:00,69.48,69.51,69.41,69.51,4121.540498347133,27.722,27.734,27.6941,27.734,4121.5405
2005-12-22 10:35:00,69.55,69.6,69.53,69.56,5792.435294974349,27.75,27.7699,27.742,27.7539,5792.4353
2005-12-22 10:40:00,69.56,69.62,69.56,69.62,4010.1475119053184,27.7539,27.7779,27.7539,27.7779,4010.1475
2005-12-22 10:45:00,69.66,69.77,69.6,69.77,6349.400227183421,27.7938,27.8377,27.7699,27.8377,6349.4002
2005-12-22 10:50:00,69.77,69.88,69.7,69.85,13924.1233052268,27.8377,27.8816,27.8098,27.8697,13924.1233
2005-12-22 10:55:00,69.88,69.98,69.35,69.91,148486.8509269386,27.8816,27.9215,27.6702,27.8936,148486.8509
2005-12-22 11:00:00,69.87,69.93,69.87,69.93,1113.929864418144,27.8776,27.9016,27.8776,27.9016,1113.9299
2005-12-22 11:05:00,69.91,69.98,69.87,69.96,4121.540498347133,27.8936,27.9215,27.8776,27.9135,4121.5405
2005-12-22 11:10:00,69.96,70.03,69.96,70.02,5346.863349207091,27.9135,27.9415,27.9135,27.9375,5346.8633
2005-12-22 11:15:00,70.0,70.03,69.35,70.0,15372.232128970389,27.9295,27.9415,27.6702,27.9295,15372.2321
2005-12-22 11:20:00,70.0,70.01,69.91,69.91,6572.18620006705,27.9295,27.9335,27.8936,27.8936,6572.1862
2005-12-22 11:25:00,69.97,70.02,69.97,69.99,7351.937105159751,27.9175,27.9375,27.9175,27.9255,7351.9371
2005-12-22 11:30:00,70.01,70.01,69.85,69.85,11584.870589948698,27.9335,27.9335,27.8697,27.8697,11584.8706
2005-12-22 11:35:00,69.85,69.86,69.64,69.74,8577.259956019709,27.8697,27.8736,27.7859,27.8258,8577.26
2005-12-22 11:40:00,69.74,69.82,69.74,69.81,3564.575566138061,27.8258,27.8577,27.8258,27.8537,3564.5756
2005-12-22 11:45:00,69.82,69.89,69.82,69.87,4901.291403439834,27.8577,27.8856,27.8577,27.8776,4901.2914
2005-12-22 11:50:00,69.87,69.91,69.87,69.91,891.1438915345152,27.8776,27.8936,27.8776,27.8936,891.1439
2005-12-22 11:55:00,69.91,69.91,69.87,69.9,2562.0386881617314,27.8936,27.8936,27.8776,27.8896,2562.0387
2005-12-22 12:00:00,69.9,69.94,69.87,69.93,9802.582806879667,27.8896,27.9056,27.8776,27.9016,9802.5828
2005-12-22 12:05:00,69.91,70.11,69.91,70.1,13367.158373017728,27.8936,27.9734,27.8936,27.9694,13367.1584
2005-12-22 12:10:00,70.09,70.16,70.07,70.11,3119.003620370803,27.9654,27.9933,27.9574,27.9734,3119.0036
2005-12-22 12:15:00,70.12,70.12,69.98,69.98,3898.754525463504,27.9774,27.9774,27.9215,27.9215,3898.7545
2005-12-22 12:20:00,69.98,70.02,69.91,69.98,9579.79683399604,27.9215,27.9375,27.8936,27.9215,9579.7968
2005-12-22 12:25:00,69.93,69.98,69.92,69.98,4010.1475119053184,27.9016,27.9215,27.8976,27.9215,4010.1475
2005-12-22 12:30:00,69.98,69.98,69.95,69.95,3119.003620370803,27.9215,27.9215,27.9096,27.9096,3119.0036
2005-12-22 12:35:00,69.95,69.98,69.93,69.96,3119.003620370803,27.9096,27.9215,27.9016,27.9135,3119.0036
2005-12-22 12:40:00,69.94,69.95,69.84,69.84,5681.042308532535,27.9056,27.9096,27.8657,27.8657,5681.0423
2005-12-22 12:45:00,69.87,69.9,69.79,69.81,6794.972172950679,27.8776,27.8896,27.8457,27.8537,6794.9722
2005-12-22 12:50:00,69.81,69.81,69.74,69.74,7240.544118717937,27.8537,27.8537,27.8258,27.8258,7240.5441
2005-12-22 12:55:00,69.73,69.8,69.73,69.77,3787.3615390216896,27.8218,27.8497,27.8218,27.8377,3787.3615
2005-12-22 13:00:00,69.78,69.81,69.74,69.74,3787.3615390216896,27.8417,27.8537,27.8258,27.8258,3787.3615
2005-12-22 13:05:00,69.72,69.73,69.67,69.68,4901.291403439834,27.8178,27.8218,27.7978,27.8018,4901.2914
2005-12-22 13:10:00,69.68,69.72,69.68,69.71,1893.6807695108448,27.8018,27.8178,27.8018,27.8138,1893.6808
2005-12-22 13:15:00,69.69,69.69,69.64,69.67,7240.544118717937,27.8058,27.8058,27.7859,27.7978,7240.5441
2005-12-22 13:20:00,69.67,69.69,69.64,69.64,3230.396606812618,27.7978,27.8058,27.7859,27.7859,3230.3966
2005-12-22 13:25:00,69.63,69.69,69.63,69.66,6015.221267857978,27.7819,27.8058,27.7819,27.7938,6015.2213
2005-12-22 13:30:00,69.64,69.71,69.64,69.71,2784.82466104536,27.7859,27.8138,27.7859,27.8138,2784.8247
2005-12-22 13:35:00,69.73,69.77,69.7,69.77,3230.396606812618,27.8218,27.8377,27.8098,27.8377,3230.3966
2005-12-22 13:40:00,69.75,69.87,69.75,69.82,5235.470362765277,27.8298,27.8776,27.8298,27.8577,5235.4704
2005-12-22 13:45:00,69.82,69.9,69.81,69.9,5124.077376323463,27.8577,27.8896,27.8537,27.8896,5124.0774
2005-12-22 13:50:00,69.92,69.93,69.91,69.91,6126.614254299792,27.8976,27.9016,27.8936,27.8936,6126.6143
2005-12-22 13:55:00,69.92,70.0,69.9,69.99,4344.326471230762,27.8976,27.9295,27.8896,27.9255,4344.3265
2005-12-22 14:00:00,70.0,70.01,70.0,70.01,2450.645701719917,27.9295,27.9335,27.9295,27.9335,2450.6457
2005-12-22 14:05:00,70.07,70.12,70.07,70.11,3564.575566138061,27.9574,27.9774,27.9574,27.9734,3564.5756
2005-12-22 14:10:00,70.12,70.13,70.11,70.13,1782.2877830690304,27.9774,27.9814,27.9734,27.9814,1782.2878
2005-12-22 14:15:00,70.13,70.15,70.07,70.09,3007.610633928989,27.9814,27.9894,27.9574,27.9654,3007.6106
2005-12-22 14:20:00,70.08,70.11,70.07,70.07,5792.435294974349,27.9614,27.9734,27.9574,27.9574,5792.4353
2005-12-22 14:25:00,70.08,70.12,70.08,70.12,5458.256335648905,27.9614,27.9774,27.9614,27.9774,5458.2563
2005-12-22 14:30:00,70.12,70.17,70.11,70.17,6015.221267857978,27.9774,27.9973,27.9734,27.9973,6015.2213
2005-12-22 14:35:00,70.17,70.24,70.17,70.24,6126.614254299792,27.9973,28.0253,27.9973,28.0253,6126.6143
2005-12-22 14:40:00,70.24,70.28,70.22,70.26,4121.540498347133,28.0253,28.0412,28.0173,28.0332,4121.5405
2005-12-22 14:45:00,70.26,70.29,70.26,70.28,5792.435294974349,28.0332,28.0452,28.0332,28.0412,5792.4353
2005-12-22 14:50:00,70.29,70.32,70.27,70.28,6126.614254299792,28.0452,28.0572,28.0372,28.0412,6126.6143
2005-12-22 14:55:00,70.29,70.42,70.29,70.41,12364.6214950414,28.0452,28.0971,28.0452,28.0931,12364.6215
2005-12-22 15:00:00,70.39,70.42,70.36,70.41,7351.937105159751,28.0851,28.0971,28.0731,28.0931,7351.9371
2005-12-22 15:05:00,70.42,70.43,69.83,70.43,7017.758145834308,28.0971,28.1011,27.8617,28.1011,7017.7581
2005-12-22 15:10:00,70.43,70.52,70.4,70.42,12476.014481483213,28.1011,28.137,28.0891,28.0971,12476.0145
2005-12-22 15:15:00,70.44,70.44,70.35,70.4,6015.221267857978,28.1051,28.1051,28.0691,28.0891,6015.2213
2005-12-22 15:20:00,70.39,70.49,70.37,70.45,8131.688010252452,28.0851,28.125,28.0771,28.109,8131.688
2005-12-22 15:25:00,70.44,70.44,70.41,70.42,5346.863349207091,28.1051,28.1051,28.0931,28.0971,5346.8633
2005-12-22 15:30:00,70.41,70.42,70.37,70.41,4344.326471230762,28.0931,28.0971,28.0771,28.0931,4344.3265
2005-12-22 15:35:00,70.42,70.43,70.41,70.42,5792.435294974349,28.0971,28.1011,28.0931,28.0971,5792.4353
2005-12-22 15:40:00,70.42,70.43,70.37,70.38,6906.365159392493,28.0971,28.1011,28.0771,28.0811,6906.3652
2005-12-22 15:45:00,70.38,70.38,70.28,70.32,10359.54773908874,28.0811,28.0811,28.0412,28.0572,10359.5477
2005-12-22 15:50:00,70.31,70.39,70.29,70.39,23281.13416633921,28.0532,28.0851,28.0452,28.0851,23281.1342
2005-12-22 15:55:00,70.38,70.44,70.36,70.41,13478.551359459543,28.0811,28.1051,28.0731,28.0931,13478.5514
2005-12-23 09:30:00,70.43,70.56,70.43,70.56,7351.937105159751,28.1011,28.1529,28.1011,28.1529,7351.9371
2005-12-23 09:35:00,70.6,70.7,70.54,70.7,3007.610633928989,28.1689,28.2088,28.145,28.2088,3007.6106
2005-12-23 09:40:00,70.73,70.82,70.73,70.74,4010.1475119053184,28.2208,28.2567,28.2208,28.2248,4010.1475
2005-12-23 09:45:00,70.74,70.91,70.74,70.85,2562.0386881617314,28.2248,28.2926,28.2248,28.2686,2562.0387
2005-12-23 09:50:00,70.82,70.92,70.78,70.88,4567.11244411439,28.2567,28.2966,28.2407,28.2806,4567.1124
2005-12-23 09:55:00,70.89,70.89,70.74,70.8,1559.5018101854016,28.2846,28.2846,28.2248,28.2487,1559.5018
2005-12-23 10:00:00,70.75,70.79,70.54,70.58,8800.045928903339,28.2287,28.2447,28.145,28.1609,8800.0459
2005-12-23 10:05:00,70.58,70.66,70.5,70.58,4232.933484788948,28.1609,28.1928,28.129,28.1609,4232.9335
2005-12-23 10:10:00,70.58,70.75,70.53,70.55,17600.091857806678,28.1609,28.2287,28.141,28.1489,17600.0919
2005-12-23 10:15:00,70.51,70.51,70.44,70.44,7463.330091601565,28.133,28.133,28.1051,28.1051,7463.3301
2005-12-23 10:20:00,70.42,70.42,70.36,70.37,16040.590047621274,28.0971,28.0971,28.0731,28.0771,16040.59
2005-12-23 10:25:00,70.37,70.37,70.31,70.31,4567.11244411439,28.0771,28.0771,28.0532,28.0532,4567.1124
2005-12-23 10:30:00,70.29,70.36,70.29,70.31,6126.614254299792,28.0452,28.0731,28.0452,28.0532,6126.6143
2005-12-23 10:35:00,70.32,70.4,70.32,70.35,10359.54773908874,28.0572,28.0891,28.0572,28.0691,10359.5477
2005-12-23 10:40:00,70.35,70.44,70.35,70.43,9245.617874670595,28.0691,28.1051,28.0691,28.1011,9245.6179
2005-12-23 10:45:00,70.43,70.44,70.35,70.36,5903.828281416163,28.1011,28.1051,28.0691,28.0731,5903.8283
2005-12-23 10:50:00,70.35,70.43,70.35,70.39,5903.828281416163,28.0691,28.1011,28.0691,28.0851,5903.8283
2005-12-23 10:55:00,70.39,70.43,70.35,70.35,7686.116064485194,28.0851,28.1011,28.0691,28.0691,7686.1161
2005-12-23 11:00:00,70.35,70.41,70.35,70.38,8911.438915345152,28.0691,28.0931,28.0691,28.0811,8911.4389
2005-12-23 11:05:00,70.37,70.37,70.28,70.28,4344.326471230762,28.0771,28.0771,28.0412,28.0412,4344.3265
2005-12-23 11:10:00,70.29,70.29,70.24,70.26,13255.765386575917,28.0452,28.0452,28.0253,28.0332,13255.7654
2005-12-23 11:15:00,70.26,70.26,70.25,70.26,3341.789593254432,28.0332,28.0332,28.0292,28.0332,3341.7896
2005-12-23 11:20:00,70.25,70.28,70.25,70.28,4678.505430556205,28.0292,28.0412,28.0292,28.0412,4678.5054
2005-12-23 11:25:00,70.26,70.29,70.26,70.29,4121.540498347133,28.0332,28.0452,28.0332,28.0452,4121.5405
2005-12-23 11:30:00,70.28,70.35,70.27,70.34,3453.182579696246,28.0412,28.0691,28.0372,28.0652,3453.1826
2005-12-23 11:35:00,70.35,70.39,70.35,70.35,5235.470362765277,28.0691,28.0851,28.0691,28.0691,5235.4704
2005-12-23 11:40:00,70.33,70.37,70.31,70.35,2116.466742394474,28.0612,28.0771,28.0532,28.0691,2116.4667
2005-12-23 11:45:00,70.34,70.37,70.34,70.35,3230.396606812618,28.0652,28.0771,28.0652,28.0691,3230.3966
2005-12-23 11:50:00,70.37,70.42,70.37,70.42,6460.793213625236,28.0771,28.0971,28.0771,28.0971,6460.7932
2005-12-23 11:55:00,70.42,70.43,70.41,70.43,12364.6214950414,28.0971,28.1011,28.0931,28.1011,12364.6215
2005-12-23 12:00:00,70.43,70.43,70.41,70.42,13144.3724001341,28.1011,28.1011,28.0931,28.0971,13144.3724
2005-12-23 12:05:00,70.43,70.52,70.42,70.43,19382.379640875708,28.1011,28.137,28.0971,28.1011,19382.3796
2005-12-23 12:10:00,70.43,70.45,70.43,70.44,1670.894796627216,28.1011,28.109,28.1011,28.1051,1670.8948
2005-12-23 12:15:00,70.44,70.44,70.39,70.4,1113.929864418144,28.1051,28.1051,28.0851,28.0891,1113.9299
2005-12-23 12:20:00,70.4,70.43,70.39,70.43,2784.82466104536,28.0891,28.1011,28.0851,28.1011,2784.8247
2005-12-23 12:25:00,70.43,70.48,70.42,70.42,2339.252715278102,28.1011,28.121,28.0971,28.0971,2339.2527
2005-12-23 12:30:00,70.41,70.41,70.38,70.39,3341.789593254432,28.0931,28.0931,28.0811,28.0851,3341.7896
2005-12-23 12:35:00,70.39,70.42,70.37,70.38,6015.221267857978,28.0851,28.0971,28.0771,28.0811,6015.2213
2005-12-23 12:40:00,70.38,70.38,70.35,70.35,2227.859728836288,28.0811,28.0811,28.0691,28.0691,2227.8597
2005-12-23 12:45:00,70.35,70.38,70.35,70.35,2562.0386881617314,28.0691,28.0811,28.0691,28.0691,2562.0387
2005-12-23 12:50:00,70.35,70.37,70.35,70.35,2116.466742394474,28.0691,28.0771,28.0691,28.0691,2116.4667
2005-12-23 12:55:00,70.35,70.37,70.33,70.33,8020.295023810637,28.0691,28.0771,28.0612,28.0612,8020.295
2005-12-23 13:00:00,70.32,70.38,70.3,70.38,9691.189820437854,28.0572,28.0811,28.0492,28.0811,9691.1898
2005-12-23 13:05:00,70.38,70.38,70.33,70.35,2673.4316746035456,28.0811,28.0811,28.0612,28.0691,2673.4317
2005-12-23 13:10:00,70.35,70.38,70.34,70.38,14258.302264552243,28.0691,28.0811,28.0652,28.0811,14258.3023
2005-12-23 13:15:00,70.38,70.39,70.35,70.35,8465.866969577895,28.0811,28.0851,28.0691,28.0691,8465.867
2005-12-23 13:20:00,70.35,70.35,70.27,70.27,8688.652942461524,28.0691,28.0691,28.0372,28.0372,8688.6529
2005-12-23 13:25:00,70.26,70.35,70.26,70.33,10136.76176620511,28.0332,28.0691,28.0332,28.0612,10136.7618
2005-12-23 13:30:00,70.3,70.3,70.28,70.3,3119.003620370803,28.0492,28.0492,28.0412,28.0492,3119.0036
2005-12-23 13:35:00,70.3,70.3,70.3,70.3,222.7859728836288,28.0492,28.0492,28.0492,28.0492,222.786
2005-12-23 13:40:00,70.29,70.29,70.25,70.25,3453.182579696246,28.0452,28.0452,28.0292,28.0292,3453.1826
2005-12-23 13:45:00,70.25,70.29,70.25,70.29,2116.466742394474,28.0292,28.0452,28.0292,28.0452,2116.4667
2005-12-23 13:50:00,70.28,70.31,70.22,70.29,10470.940725530554,28.0412,28.0532,28.0173,28.0452,10470.9407
2005-12-23 13:55:00,70.28,70.3,70.22,70.22,5346.863349207091,28.0412,28.0492,28.0173,28.0173,5346.8633
2005-12-23 14:00:00,70.21,70.26,70.21,70.26,5012.684389881648,28.0133,28.0332,28.0133,28.0332,5012.6844
2005-12-23 14:05:00,70.26,70.28,70.21,70.22,9691.189820437854,28.0332,28.0412,28.0133,28.0173,9691.1898
2005-12-23 14:10:00,70.21,70.26,70.21,70.22,7908.902037368823,28.0133,28.0332,28.0133,28.0173,7908.902
2005-12-23 14:15:00,70.23,70.28,70.17,70.28,7686.116064485194,28.0213,28.0412,27.9973,28.0412,7686.1161
2005-12-23 14:20:00,70.27,70.27,70.25,70.26,3787.3615390216896,28.0372,28.0372,28.0292,28.0332,3787.3615
2005-12-23 14:25:00,70.25,70.29,70.25,70.28,4789.89841699802,28.0292,28.0452,28.0292,28.0412,4789.8984
2005-12-23 14:30:00,70.28,70.31,70.26,70.26,4455.719457672576,28.0412,28.0532,28.0332,28.0332,4455.7195
2005-12-23 14:35:00,70.26,70.38,70.26,70.35,5569.6493220907205,28.0332,28.0811,28.0332,28.0691,5569.6493
2005-12-23 14:40:00,70.37,70.37,70.33,70.34,4789.89841699802,28.0771,28.0771,28.0612,28.0652,4789.8984
2005-12-23 14:45:00,70.32,70.33,70.31,70.32,6460.793213625236,28.0572,28.0612,28.0532,28.0572,6460.7932
2005-12-23 14:50:00,70.32,70.32,70.3,70.32,5124.077376323463,28.0572,28.0572,28.0492,28.0572,5124.0774
2005-12-23 14:55:00,70.29,70.34,70.28,70.34,6572.18620006705,28.0452,28.0652,28.0412,28.0652,6572.1862
2005-12-23 15:00:00,70.32,70.32,70.31,70.31,3898.754525463504,28.0572,28.0572,28.0532,28.0532,3898.7545
2005-12-23 15:05:00,70.31,70.34,70.31,70.33,10693.726698414182,28.0532,28.0652,28.0532,28.0612,10693.7267
2005-12-23 15:10:00,70.33,70.33,70.28,70.28,2896.2176474871744,28.0612,28.0612,28.0412,28.0412,2896.2176
2005-12-23 15:15:00,70.28,70.28,70.22,70.26,18491.23574934119,28.0412,28.0412,28.0173,28.0332,18491.2357
2005-12-23 15:20:00,70.27,70.33,70.27,70.31,19716.558600201148,28.0372,28.0612,28.0372,28.0532,19716.5586
2005-12-23 15:25:00,70.31,70.32,70.3,70.32,9245.617874670595,28.0532,28.0572,28.0492,28.0572,9245.6179
2005-12-23 15:30:00,70.31,70.35,70.26,70.35,13589.944345901358,28.0532,28.0691,28.0332,28.0691,13589.9443
2005-12-23 15:35:00,70.33,70.34,70.3,70.31,11584.870589948698,28.0612,28.0652,28.0492,28.0532,11584.8706
2005-12-23 15:40:00,70.32,70.32,70.31,70.31,5012.684389881648,28.0572,28.0572,28.0532,28.0532,5012.6844
2005-12-23 15:45:00,70.3,70.34,70.3,70.32,8800.045928903339,28.0492,28.0652,28.0492,28.0572,8800.0459
2005-12-23 15:50:00,70.33,70.4,70.3,70.38,11919.04954927414,28.0612,28.0891,28.0492,28.0811,11919.0495
2005-12-23 15:55:00,70.38,70.39,70.38,70.38,9134.22488822878,28.0811,28.0851,28.0811,28.0811,9134.2249
2005-12-27 09:30:00,70.34,70.35,70.2,70.24,10025.368779763296,28.0652,28.0691,28.0093,28.0253,10025.3688
2005-12-27 09:35:00,70.27,70.31,70.17,70.31,3898.754525463504,28.0372,28.0532,27.9973,28.0532,3898.7545
2005-12-27 09:40:00,70.31,70.38,70.3,70.33,9802.582806879667,28.0532,28.0811,28.0492,28.0612,9802.5828
2005-12-27 09:45:00,70.33,70.38,70.3,70.38,14481.088237435872,28.0612,28.0811,28.0492,28.0811,14481.0882
2005-12-27 09:50:00,70.38,70.45,70.38,70.44,4232.933484788948,28.0811,28.109,28.0811,28.1051,4232.9335
2005-12-27 09:55:00,70.44,70.56,70.44,70.51,2450.645701719917,28.1051,28.1529,28.1051,28.133,2450.6457
2005-12-27 10:00:00,70.52,70.57,70.47,70.53,5235.470362765277,28.137,28.1569,28.117,28.141,5235.4704
2005-12-27 10:05:00,70.53,70.75,70.53,70.72,7017.758145834308,28.141,28.2287,28.141,28.2168,7017.7581
2005-12-27 10:10:00,70.79,70.84,70.79,70.84,6349.400227183421,28.2447,28.2647,28.2447,28.2647,6349.4002
2005-12-27 10:15:00,70.85,70.85,70.79,70.8,2896.2176474871744,28.2686,28.2686,28.2447,28.2487,2896.2176
2005-12-27 10:20:00,70.8,70.86,70.75,70.86,8354.47398313608,28.2487,28.2726,28.2287,28.2726,8354.474
2005-12-27 10:25:00,70.86,71.01,70.86,70.95,9468.403847554224,28.2726,28.3325,28.2726,28.3085,9468.4038
2005-12-27 10:30:00,70.99,71.01,70.96,70.99,4567.11244411439,28.3245,28.3325,28.3125,28.3245,4567.1124
2005-12-27 10:35:00,70.98,71.01,70.96,71.01,3230.396606812618,28.3205,28.3325,28.3125,28.3325,3230.3966
2005-12-27 10:40:00,71.01,71.05,71.01,71.05,3119.003620370803,28.3325,28.3484,28.3325,28.3484,3119.0036
2005-12-27 10:45:00,71.05,71.06,71.03,71.06,5346.863349207091,28.3484,28.3524,28.3405,28.3524,5346.8633
2005-12-27 10:50:00,71.05,71.07,71.05,71.06,4455.719457672576,28.3484,28.3564,28.3484,28.3524,4455.7195
2005-12-27 10:55:00,71.07,71.1,71.04,71.04,6572.18620006705,28.3564,28.3684,28.3445,28.3445,6572.1862
2005-12-27 11:00:00,71.05,71.06,71.01,71.06,7574.723078043379,28.3484,28.3524,28.3325,28.3524,7574.7231
2005-12-27 11:05:00,71.06,71.08,71.04,71.05,5012.684389881648,28.3524,28.3604,28.3445,28.3484,5012.6844
2005-12-27 11:10:00,71.05,71.13,71.05,71.11,10916.51267129781,28.3484,28.3804,28.3484,28.3724,10916.5127
2005-12-27 11:15:00,71.12,71.12,71.09,71.09,4678.505430556205,28.3764,28.3764,28.3644,28.3644,4678.5054
2005-12-27 11:20:00,71.08,71.1,71.06,71.1,12810.193440808656,28.3604,28.3684,28.3524,28.3684,12810.1934
2005-12-27 11:25:00,71.1,71.13,71.08,71.11,9357.01086111241,28.3684,28.3804,28.3604,28.3724,9357.0109
2005-12-27 11:30:00,71.12,71.12,70.92,70.93,17711.48484424849,28.3764,28.3764,28.2966,28.3006,17711.4848
2005-12-27 11:35:00,70.95,70.96,70.91,70.95,7017.758145834308,28.3085,28.3125,28.2926,28.3085,7017.7581
2005-12-27 11:40:00,70.96,70.99,70.96,70.99,3453.182579696246,28.3125,28.3245,28.3125,28.3245,3453.1826
2005-12-27 11:45:00,71.0,71.02,70.93,70.93,4121.540498347133,28.3285,28.3365,28.3006,28.3006,4121.5405
2005-12-27 11:50:00,70.93,70.94,70.88,70.89,48455.94910218927,28.3006,28.3046,28.2806,28.2846,48455.9491
2005-12-27 11:55:00,70.88,70.92,70.85,70.88,11584.870589948698,28.2806,28.2966,28.2686,28.2806,11584.8706
2005-12-27 12:00:00,70.86,70.86,70.73,70.79,3898.754525463504,28.2726,28.2726,28.2208,28.2447,3898.7545
2005-12-27 12:05:00,70.79,70.79,70.76,70.78,2339.252715278102,28.2447,28.2447,28.2327,28.2407,2339.2527
2005-12-27 12:10:00,70.74,70.77,70.7,70.72,9245.617874670595,28.2248,28.2367,28.2088,28.2168,9245.6179
2005-12-27 12:15:00,70.75,70.75,70.7,70.72,8577.259956019709,28.2287,28.2287,28.2088,28.2168,8577.26
2005-12-27 12:20:00,70.7,70.71,70.67,70.7,4678.505430556205,28.2088,28.2128,28.1968,28.2088,4678.5054
2005-12-27 12:25:00,70.69,70.78,70.69,70.78,2673.4316746035456,28.2048,28.2407,28.2048,28.2407,2673.4317
2005-12-27 12:30:00,70.77,70.8,70.76,70.76,3787.3615390216896,28.2367,28.2487,28.2327,28.2327,3787.3615
2005-12-27 12:35:00,70.75,70.79,70.75,70.78,3341.789593254432,28.2287,28.2447,28.2287,28.2407,3341.7896
2005-12-27 12:40:00,70.75,70.76,70.73,70.74,1782.2877830690304,28.2287,28.2327,28.2208,28.2248,1782.2878
2005-12-27 12:45:00,70.74,70.74,70.72,70.74,5569.6493220907205,28.2248,28.2248,28.2168,28.2248,5569.6493
2005-12-27 12:50:00,70.74,70.75,70.65,70.7,12698.80045436684,28.2248,28.2287,28.1888,28.2088,12698.8005
2005-12-27 12:55:00,70.7,70.71,70.68,70.7,4567.11244411439,28.2088,28.2128,28.2008,28.2088,4567.1124
2005-12-27 13:00:00,70.7,70.72,70.7,70.7,3341.789593254432,28.2088,28.2168,28.2088,28.2088,3341.7896
2005-12-27 13:05:00,70.7,70.78,70.7,70.74,10136.76176620511,28.2088,28.2407,28.2088,28.2248,10136.7618
2005-12-27 13:10:00,70.75,70.79,70.75,70.76,15706.41108829583,28.2287,28.2447,28.2287,28.2327,15706.4111
2005-12-27 13:15:00,70.77,70.78,70.73,70.75,5235.470362765277,28.2367,28.2407,28.2208,28.2287,5235.4704
2005-12-27 13:20:00,70.77,70.77,70.61,70.61,13255.765386575917,28.2367,28.2367,28.1729,28.1729,13255.7654
2005-12-27 13:25:00,70.61,70.72,70.61,70.66,12141.83552215777,28.1729,28.2168,28.1729,28.1928,12141.8355
2005-12-27 13:30:00,70.7,70.7,70.65,70.65,3119.003620370803,28.2088,28.2088,28.1888,28.1888,3119.0036
2005-12-27 13:35:00,70.64,70.75,70.64,70.75,4010.1475119053184,28.1849,28.2287,28.1849,28.2287,4010.1475
2005-12-27 13:40:00,70.75,70.75,70.73,70.74,1782.2877830690304,28.2287,28.2287,28.2208,28.2248,1782.2878
2005-12-27 13:45:00,70.74,70.74,70.71,70.71,8911.438915345152,28.2248,28.2248,28.2128,28.2128,8911.4389
2005-12-27 13:50:00,70.7,70.7,70.62,70.62,6015.221267857978,28.2088,28.2088,28.1769,28.1769,6015.2213
2005-12-27 13:55:00,70.64,70.7,70.64,70.69,4455.719457672576,28.1849,28.2088,28.1849,28.2048,4455.7195
2005-12-27 14:00:00,70.69,70.71,70.67,70.71,7463.330091601565,28.2048,28.2128,28.1968,28.2128,7463.3301
2005-12-27 14:05:00,70.71,70.71,70.67,70.67,4010.1475119053184,28.2128,28.2128,28.1968,28.1968,4010.1475
2005-12-27 14:10:00,70.67,70.67,70.61,70.63,5458.256335648905,28.1968,28.1968,28.1729,28.1809,5458.2563
2005-12-27 14:15:00,70.63,70.63,70.61,70.61,3564.575566138061,28.1809,28.1809,28.1729,28.1729,3564.5756
2005-12-27 14:20:00,70.61,70.67,70.61,70.61,5235.470362765277,28.1729,28.1968,28.1729,28.1729,5235.4704
2005-12-27 14:25:00,70.61,70.68,70.61,70.68,3898.754525463504,28.1729,28.2008,28.1729,28.2008,3898.7545
2005-12-27 14:30:00,70.68,70.69,70.64,70.69,6126.614254299792,28.2008,28.2048,28.1849,28.2048,6126.6143
2005-12-27 14:35:00,70.69,70.7,70.69,70.69,6683.579186508864,28.2048,28.2088,28.2048,28.2048,6683.5792
2005-12-27 14:40:00,70.69,70.7,70.67,70.67,7686.116064485194,28.2048,28.2088,28.1968,28.1968,7686.1161
2005-12-27 14:45:00,70.64,70.68,70.64,70.68,3341.789593254432,28.1849,28.2008,28.1849,28.2008,3341.7896
2005-12-27 14:50:00,70.68,70.68,70.65,70.65,2450.645701719917,28.2008,28.2008,28.1888,28.1888,2450.6457
2005-12-27 14:55:00,70.64,70.7,70.63,70.7,5681.042308532535,28.1849,28.2088,28.1809,28.2088,5681.0423
2005-12-27 15:00:00,70.68,70.7,70.67,70.67,5569.6493220907205,28.2008,28.2088,28.1968,28.1968,5569.6493
2005-12-27 15:05:00,70.68,70.7,70.66,70.7,7463.330091601565,28.2008,28.2088,28.1928,28.2088,7463.3301
2005-12-27 15:10:00,70.69,70.69,70.64,70.65,6460.793213625236,28.2048,28.2048,28.1849,28.1888,6460.7932
2005-12-27 15:15:00,70.68,70.7,70.67,70.68,2227.859728836288,28.2008,28.2088,28.1968,28.2008,2227.8597
2005-12-27 15:20:00,70.67,70.7,70.67,70.69,10025.368779763296,28.1968,28.2088,28.1968,28.2048,10025.3688
2005-12-27 15:25:00,70.7,70.73,70.65,70.73,9134.22488822878,28.2088,28.2208,28.1888,28.2208,9134.2249
2005-12-27 15:30:00,70.71,70.71,70.67,70.7,5681.042308532535,28.2128,28.2128,28.1968,28.2088,5681.0423
2005-12-27 15:35:00,70.7,70.73,70.68,70.68,7129.151132276122,28.2088,28.2208,28.2008,28.2008,7129.1511
2005-12-27 15:40:00,70.7,70.74,70.68,70.7,8020.295023810637,28.2088,28.2248,28.2008,28.2088,8020.295
2005-12-27 15:45:00,70.71,70.71,70.63,70.65,8020.295023810637,28.2128,28.2128,28.1809,28.1888,8020.295
2005-12-27 15:50:00,70.65,70.68,70.62,70.66,14146.90927811043,28.1888,28.2008,28.1769,28.1928,14146.9093
2005-12-27 15:55:00,70.66,70.69,70.61,70.62,15929.19706117946,28.1928,28.2048,28.1729,28.1769,15929.1971
2005-12-28 09:30:00,70.56,70.56,70.38,70.4,13478.551359459543,28.1529,28.1529,28.0811,28.0891,13478.5514
2005-12-28 09:35:00,70.42,70.5,70.34,70.34,17822.877830690304,28.0971,28.129,28.0652,28.0652,17822.8778
2005-12-28 09:40:00,70.35,70.51,70.32,70.48,8577.259956019709,28.0691,28.133,28.0572,28.121,8577.26
2005-12-28 09:45:00,70.5,70.5,70.43,70.49,8577.259956019709,28.129,28.129,28.1011,28.125,8577.26
2005-12-28 09:50:00,70.43,70.48,70.43,70.47,8354.47398313608,28.1011,28.121,28.1011,28.117,8354.474
2005-12-28 09:55:00,70.47,70.49,70.41,70.42,6015.221267857978,28.117,28.125,28.0931,28.0971,6015.2213
2005-12-28 10:00:00,70.42,70.51,70.42,70.47,9357.01086111241,28.0971,28.133,28.0971,28.117,9357.0109
2005-12-28 10:05:00,70.48,70.56,70.48,70.52,10805.119684855998,28.121,28.1529,28.121,28.137,10805.1197
2005-12-28 10:10:00,70.52,70.54,70.45,70.54,5569.6493220907205,28.137,28.145,28.109,28.145,5569.6493
2005-12-28 10:15:00,70.54,70.56,70.44,70.49,33083.71697321888,28.145,28.1529,28.1051,28.125,33083.717
2005-12-28 10:20:00,70.49,70.56,70.43,70.49,20830.48846461929,28.125,28.1529,28.1011,28.125,20830.4885
2005-12-28 10:25:00,70.52,70.52,70.46,70.47,10470.940725530554,28.137,28.137,28.113,28.117,10470.9407
2005-12-28 10:30:00,70.48,70.6,70.48,70.6,11362.08461706507,28.121,28.1689,28.121,28.1689,11362.0846
2005-12-28 10:35:00,70.6,70.6,70.46,70.46,6015.221267857978,28.1689,28.1689,28.113,28.113,6015.2213
2005-12-28 10:40:00,70.47,70.53,70.44,70.47,3230.396606812618,28.117,28.141,28.1051,28.117,3230.3966
2005-12-28 10:45:00,70.51,70.55,70.47,70.55,13144.3724001341,28.133,28.1489,28.117,28.1489,13144.3724
2005-12-28 10:50:00,70.47,70.53,70.47,70.52,668.3579186508864,28.117,28.141,28.117,28.137,668.3579
2005-12-28 10:55:00,70.49,70.52,70.38,70.38,6572.18620006705,28.125,28.137,28.0811,28.0811,6572.1862
2005-12-28 11:00:00,70.36,70.36,70.31,70.32,8577.259956019709,28.0731,28.0731,28.0532,28.0572,8577.26
2005-12-28 11:05:00,70.31,70.31,70.24,70.25,5792.435294974349,28.0532,28.0532,28.0253,28.0292,5792.4353
2005-12-28 11:10:00,70.26,70.26,70.24,70.25,2896.2176474871744,28.0332,28.0332,28.0253,28.0292,2896.2176
2005-12-28 11:15:00,70.24,70.26,70.22,70.26,6460.793213625236,28.0253,28.0332,28.0173,28.0332,6460.7932
2005-12-28 11:20:00,70.26,70.27,70.25,70.26,2673.4316746035456,28.0332,28.0372,28.0292,28.0332,2673.4317
2005-12-28 11:25:00,70.28,70.29,70.28,70.29,1893.6807695108448,28.0412,28.0452,28.0412,28.0452,1893.6808
2005-12-28 11:30:00,70.29,70.29,70.26,70.27,3787.3615390216896,28.0452,28.0452,28.0332,28.0372,3787.3615
2005-12-28 11:35:00,70.27,70.27,70.25,70.26,3230.396606812618,28.0372,28.0372,28.0292,28.0332,3230.3966
2005-12-28 11:40:00,70.26,70.26,70.23,70.26,5346.863349207091,28.0332,28.0332,28.0213,28.0332,5346.8633
2005-12-28 11:45:00,70.27,70.31,70.24,70.29,5458.256335648905,28.0372,28.0532,28.0253,28.0452,5458.2563
2005-12-28 11:50:00,70.27,70.29,70.26,70.29,2339.252715278102,28.0372,28.0452,28.0332,28.0452,2339.2527
2005-12-28 11:55:00,70.28,70.35,70.27,70.33,7463.330091601565,28.0412,28.0691,28.0372,28.0612,7463.3301
2005-12-28 12:00:00,70.33,70.33,70.24,70.24,8243.080996694265,28.0612,28.0612,28.0253,28.0253,8243.081
2005-12-28 12:05:00,70.23,70.26,70.22,70.22,8020.295023810637,28.0213,28.0332,28.0173,28.0173,8020.295
2005-12-28 12:10:00,70.24,70.25,70.22,70.25,2896.2176474871744,28.0253,28.0292,28.0173,28.0292,2896.2176
2005-12-28 12:15:00,70.23,70.27,70.23,70.27,1893.6807695108448,28.0213,28.0372,28.0213,28.0372,1893.6808
2005-12-28 12:20:00,70.27,70.28,70.26,70.27,2784.82466104536,28.0372,28.0412,28.0332,28.0372,2784.8247
2005-12-28 12:25:00,70.27,70.29,70.21,70.21,8688.652942461524,28.0372,28.0452,28.0133,28.0133,8688.6529
2005-12-28 12:30:00,70.22,70.22,70.18,70.19,4344.326471230762,28.0173,28.0173,28.0013,28.0053,4344.3265
2005-12-28 12:35:00,70.19,70.21,70.19,70.21,2784.82466104536,28.0053,28.0133,28.0053,28.0133,2784.8247
2005-12-28 12:40:00,70.21,70.27,70.2,70.21,9134.22488822878,28.0133,28.0372,28.0093,28.0133,9134.2249
2005-12-28 12:45:00,70.21,70.22,70.2,70.22,2562.0386881617314,28.0133,28.0173,28.0093,28.0173,2562.0387
2005-12-28 12:50:00,70.21,70.22,70.2,70.22,3898.754525463504,28.0133,28.0173,28.0093,28.0173,3898.7545
2005-12-28 12:55:00,70.22,70.23,70.2,70.2,7129.151132276122,28.0173,28.0213,28.0093,28.0093,7129.1511
2005-12-28 13:00:00,70.18,70.19,70.11,70.11,4789.89841699802,28.0013,28.0053,27.9734,27.9734,4789.8984
2005-12-28 13:05:00,70.1,70.13,70.1,70.12,5458.256335648905,27.9694,27.9814,27.9694,27.9774,5458.2563
2005-12-28 13:10:00,70.12,70.12,70.05,70.05,7574.723078043379,27.9774,27.9774,27.9495,27.9495,7574.7231
2005-12-28 13:15:00,70.05,70.06,70.03,70.03,5792.435294974349,27.9495,27.9534,27.9415,27.9415,5792.4353
2005-12-28 13:20:00,70.03,70.03,70.0,70.01,4789.89841699802,27.9415,27.9415,27.9295,27.9335,4789.8984
2005-12-28 13:25:00,70.0,70.02,69.97,69.97,3007.610633928989,27.9295,27.9375,27.9175,27.9175,3007.6106
2005-12-28 13:30:00,69.97,70.0,69.92,70.0,9022.831901786967,27.9175,27.9295,27.8976,27.9295,9022.8319
2005-12-28 13:35:00,70.0,70.0,69.94,69.96,5235.470362765277,27.9295,27.9295,27.9056,27.9135,5235.4704
2005-12-28 13:40:00,69.96,69.99,69.91,69.91,17600.091857806678,27.9135,27.9255,27.8936,27.8936,17600.0919
2005-12-28 13:45:00,69.91,69.91,69.84,69.87,11919.04954927414,27.8936,27.8936,27.8657,27.8776,11919.0495
2005-12-28 13:50:00,69.86,69.87,69.77,69.77,6572.18620006705,27.8736,27.8776,27.8377,27.8377,6572.1862
2005-12-28 13:55:00,69.78,69.8,69.76,69.76,7574.723078043379,27.8417,27.8497,27.8337,27.8337,7574.7231
2005-12-28 14:00:00,69.75,69.75,69.72,69.73,7908.902037368823,27.8298,27.8298,27.8178,27.8218,7908.902
2005-12-28 14:05:00,69.73,69.74,69.72,69.73,11139.29864418144,27.8218,27.8258,27.8178,27.8218,11139.2986
2005-12-28 14:10:00,69.73,69.74,69.68,69.68,9691.189820437854,27.8218,27.8258,27.8018,27.8018,9691.1898
2005-12-28 14:15:00,69.68,69.68,69.6,69.64,8800.045928903339,27.8018,27.8018,27.7699,27.7859,8800.0459
2005-12-28 14:20:00,69.64,69.64,69.6,69.61,8577.259956019709,27.7859,27.7859,27.7699,27.7739,8577.26
2005-12-28 14:25:00,69.6,69.6,69.54,69.55,12810.193440808656,27.7699,27.7699,27.746,27.75,12810.1934
2005-12-28 14:30:00,69.54,69.58,69.52,69.52,13812.730318784988,27.746,27.7619,27.738,27.738,13812.7303
2005-12-28 14:35:00,69.51,69.56,69.5,69.55,6794.972172950679,27.734,27.7539,27.73,27.75,6794.9722
2005-12-28 14:40:00,69.55,69.66,69.52,69.6,15483.625115412202,27.75,27.7938,27.738,27.7699,15483.6251
2005-12-28 14:45:00,69.6,69.63,69.56,69.58,19493.77262731752,27.7699,27.7819,27.7539,27.7619,19493.7726
2005-12-28 14:50:00,69.57,69.65,69.57,69.64,9022.831901786967,27.7579,27.7899,27.7579,27.7859,9022.8319
2005-12-28 14:55:00,69.63,69.7,69.56,69.56,16263.376020504904,27.7819,27.8098,27.7539,27.7539,16263.376
2005-12-28 15:00:00,69.56,69.59,69.53,69.56,8465.866969577895,27.7539,27.7659,27.742,27.7539,8465.867
2005-12-28 15:05:00,69.57,69.67,69.56,69.63,7017.758145834308,27.7579,27.7978,27.7539,27.7819,7017.7581
2005-12-28 15:10:00,69.65,69.65,69.63,69.64,1225.3228508599584,27.7899,27.7899,27.7819,27.7859,1225.3229
2005-12-28 15:15:00,69.64,69.74,69.63,69.72,9691.189820437854,27.7859,27.8258,27.7819,27.8178,9691.1898
2005-12-28 15:20:00,69.72,69.85,69.72,69.85,14369.695250994058,27.8178,27.8697,27.8178,27.8697,14369.6953
2005-12-28 15:25:00,69.85,69.87,69.83,69.83,6015.221267857978,27.8697,27.8776,27.8617,27.8617,6015.2213
2005-12-28 15:30:00,69.83,69.84,69.81,69.81,4121.540498347133,27.8617,27.8657,27.8537,27.8537,4121.5405
2005-12-28 15:35:00,69.8,69.81,69.75,69.78,5792.435294974349,27.8497,27.8537,27.8298,27.8417,5792.4353
2005-12-28 15:40:00,69.79,69.95,69.79,69.92,25174.814935850056,27.8457,27.9096,27.8457,27.8976,25174.8149
2005-12-28 15:45:00,69.92,69.94,69.91,69.92,11473.477603506884,27.8976,27.9056,27.8936,27.8976,11473.4776
2005-12-28 15:50:00,69.92,70.02,69.91,69.95,33863.46787831158,27.8976,27.9375,27.8936,27.9096,33863.4679
2005-12-28 15:55:00,69.94,70.0,69.92,69.94,44223.01561740032,27.9056,27.9295,27.8976,27.9056,44223.0156
2005-12-29 09:30:00,70.11,70.38,70.11,70.35,10582.33371197237,27.9734,28.0811,27.9734,28.0691,10582.3337
2005-12-29 09:35:00,70.39,70.43,70.28,70.42,4010.1475119053184,28.0851,28.1011,28.0412,28.0971,4010.1475
2005-12-29 09:40:00,70.41,70.41,70.24,70.24,8800.045928903339,28.0931,28.0931,28.0253,28.0253,8800.0459
2005-12-29 09:45:00,70.16,70.17,69.93,69.93,21387.453396828365,27.9933,27.9973,27.9016,27.9016,21387.4534
2005-12-29 09:50:00,69.94,69.94,69.66,69.74,37985.00837665871,27.9056,27.9056,27.7938,27.8258,37985.0084
2005-12-29 09:55:00,69.74,69.74,69.68,69.74,19827.951586642965,27.8258,27.8258,27.8018,27.8258,19827.9516
2005-12-29 10:00:00,69.74,69.83,69.74,69.81,7686.116064485194,27.8258,27.8617,27.8258,27.8537,7686.1161
2005-12-29 10:05:00,69.81,69.82,69.76,69.76,5235.470362765277,27.8537,27.8577,27.8337,27.8337,5235.4704
2005-12-29 10:10:00,69.76,69.77,69.67,69.7,13589.944345901358,27.8337,27.8377,27.7978,27.8098,13589.9443
2005-12-29 10:15:00,69.69,69.71,69.62,69.68,6572.18620006705,27.8058,27.8138,27.7779,27.8018,6572.1862
2005-12-29 10:20:00,69.67,69.7,69.66,69.66,1225.3228508599584,27.7978,27.8098,27.7938,27.7938,1225.3229
2005-12-29 10:25:00,69.69,69.82,69.69,69.82,2005.0737559526592,27.8058,27.8577,27.8058,27.8577,2005.0738
2005-12-29 10:30:00,69.88,69.88,69.79,69.79,8465.866969577895,27.8816,27.8816,27.8457,27.8457,8465.867
2005-12-29 10:35:00,69.78,69.82,69.78,69.8,2450.645701719917,27.8417,27.8577,27.8417,27.8497,2450.6457
2005-12-29 10:40:00,69.79,69.82,69.7,69.81,11584.870589948698,27.8457,27.8577,27.8098,27.8537,11584.8706
2005-12-29 10:45:00,69.8,69.8,69.73,69.75,2005.0737559526592,27.8497,27.8497,27.8218,27.8298,2005.0738
2005-12-29 10:50:00,69.74,69.78,69.74,69.74,6572.18620006705,27.8258,27.8417,27.8258,27.8258,6572.1862
2005-12-29 10:55:00,69.74,69.75,69.73,69.73,2005.0737559526592,27.8258,27.8298,27.8218,27.8218,2005.0738
2005-12-29 11:00:00,69.73,69.78,69.72,69.78,3341.789593254432,27.8218,27.8417,27.8178,27.8417,3341.7896
2005-12-29 11:05:00,69.8,69.84,69.78,69.78,4010.1475119053184,27.8497,27.8657,27.8417,27.8417,4010.1475
2005-12-29 11:10:00,69.76,69.77,69.75,69.75,4678.505430556205,27.8337,27.8377,27.8298,27.8298,4678.5054
2005-12-29 11:15:00,69.75,69.81,69.75,69.8,3453.182579696246,27.8298,27.8537,27.8298,27.8497,3453.1826
2005-12-29 11:20:00,69.8,69.8,69.79,69.8,4567.11244411439,27.8497,27.8497,27.8457,27.8497,4567.1124
2005-12-29 11:25:00,69.81,69.82,69.79,69.81,7129.151132276122,27.8537,27.8577,27.8457,27.8537,7129.1511
2005-12-29 11:30:00,69.8,69.81,69.79,69.8,2673.4316746035456,27.8497,27.8537,27.8457,27.8497,2673.4317
2005-12-29 11:35:00,69.8,69.8,69.79,69.8,3119.003620370803,27.8497,27.8497,27.8457,27.8497,3119.0036
2005-12-29 11:40:00,69.79,69.83,69.79,69.83,3007.610633928989,27.8457,27.8617,27.8457,27.8617,3007.6106
2005-12-29 11:45:00,69.83,69.83,69.82,69.82,1670.894796627216,27.8617,27.8617,27.8577,27.8577,1670.8948
2005-12-29 11:50:00,69.82,69.82,69.76,69.77,2339.252715278102,27.8577,27.8577,27.8337,27.8377,2339.2527
2005-12-29 11:55:00,69.77,69.79,69.77,69.77,2116.466742394474,27.8377,27.8457,27.8377,27.8377,2116.4667
2005-12-29 12:00:00,69.77,69.78,69.72,69.73,3898.754525463504,27.8377,27.8417,27.8178,27.8218,3898.7545
2005-12-29 12:05:00,69.71,69.72,69.68,69.69,5458.256335648905,27.8138,27.8178,27.8018,27.8058,5458.2563
2005-12-29 12:10:00,69.69,69.73,69.67,69.73,15149.446156086758,27.8058,27.8218,27.7978,27.8218,15149.4462
2005-12-29 12:15:00,69.71,69.74,69.66,69.69,5903.828281416163,27.8138,27.8258,27.7938,27.8058,5903.8283
2005-12-29 12:20:00,69.69,69.72,69.69,69.71,3564.575566138061,27.8058,27.8178,27.8058,27.8138,3564.5756
2005-12-29 12:25:00,69.7,69.71,69.69,69.69,1670.894796627216,27.8098,27.8138,27.8058,27.8058,1670.8948
2005-12-29 12:30:00,69.68,69.7,69.66,69.68,4010.1475119053184,27.8018,27.8098,27.7938,27.8018,4010.1475
2005-12-29 12:35:00,69.67,69.68,69.66,69.67,4567.11244411439,27.7978,27.8018,27.7938,27.7978,4567.1124
2005-12-29 12:40:00,69.67,69.68,69.67,69.68,3453.182579696246,27.7978,27.8018,27.7978,27.8018,3453.1826
2005-12-29 12:45:00,69.68,69.73,69.68,69.72,3007.610633928989,27.8018,27.8218,27.8018,27.8178,3007.6106
2005-12-29 12:50:00,69.73,69.74,69.7,69.7,5012.684389881648,27.8218,27.8258,27.8098,27.8098,5012.6844
2005-12-29 12:55:00,69.67,69.7,69.67,69.69,3007.610633928989,27.7978,27.8098,27.7978,27.8058,3007.6106
2005-12-29 13:00:00,69.69,69.69,69.64,69.65,9579.79683399604,27.8058,27.8058,27.7859,27.7899,9579.7968
2005-12-29 13:05:00,69.65,69.67,69.63,69.64,3898.754525463504,27.7899,27.7978,27.7819,27.7859,3898.7545
2005-12-29 13:10:00,69.6,69.64,69.6,69.62,2227.859728836288,27.7699,27.7859,27.7699,27.7779,2227.8597
2005-12-29 13:15:00,69.59,69.62,69.56,69.56,2673.4316746035456,27.7659,27.7779,27.7539,27.7539,2673.4317
2005-12-29 13:20:00,69.56,69.59,69.55,69.56,2562.0386881617314,27.7539,27.7659,27.75,27.7539,2562.0387
2005-12-29 13:25:00,69.56,69.59,69.53,69.59,4344.326471230762,27.7539,27.7659,27.742,27.7659,4344.3265
2005-12-29 13:30:00,69.59,69.59,69.57,69.59,891.1438915345152,27.7659,27.7659,27.7579,27.7659,891.1439
2005-12-29 13:35:00,69.59,69.61,69.58,69.58,891.1438915345152,27.7659,27.7739,27.7619,27.7619,891.1439
2005-12-29 13:40:00,69.58,69.61,69.58,69.61,1002.5368779763296,27.7619,27.7739,27.7619,27.7739,1002.5369
2005-12-29 13:45:00,69.61,69.62,69.59,69.59,1893.6807695108448,27.7739,27.7779,27.7659,27.7659,1893.6808
2005-12-29 13:50:00,69.61,69.62,69.52,69.52,7351.937105159751,27.7739,27.7779,27.738,27.738,7351.9371
2005-12-29 13:55:00,69.51,69.54,69.5,69.53,2116.466742394474,27.734,27.746,27.73,27.742,2116.4667
2005-12-29 14:00:00,69.53,69.53,69.5,69.53,2784.82466104536,27.742,27.742,27.73,27.742,2784.8247
2005-12-29 14:05:00,69.53,69.54,69.51,69.52,6349.400227183421,27.742,27.746,27.734,27.738,6349.4002
2005-12-29 14:10:00,69.51,69.52,69.47,69.47,9357.01086111241,27.734,27.738,27.718,27.718,9357.0109
2005-12-29 14:15:00,69.47,69.47,69.35,69.37,16708.94796627216,27.718,27.718,27.6702,27.6781,16708.948
2005-12-29 14:20:00,69.37,69.38,69.35,69.38,6460.793213625236,27.6781,27.6821,27.6702,27.6821,6460.7932
2005-12-29 14:25:00,69.39,69.4,69.38,69.38,5569.6493220907205,27.6861,27.6901,27.6821,27.6821,5569.6493
2005-12-29 14:30:00,69.37,69.4,69.37,69.4,5235.470362765277,27.6781,27.6901,27.6781,27.6901,5235.4704
2005-12-29 14:35:00,69.4,69.43,69.39,69.43,3564.575566138061,27.6901,27.7021,27.6861,27.7021,3564.5756
2005-12-29 14:40:00,69.43,69.48,69.35,69.35,11584.870589948698,27.7021,27.722,27.6702,27.6702,11584.8706
2005-12-29 14:45:00,69.38,69.41,69.38,69.41,6015.221267857978,27.6821,27.6941,27.6821,27.6941,6015.2213
2005-12-29 14:50:00,69.41,69.5,69.4,69.41,13144.3724001341,27.6941,27.73,27.6901,27.6941,13144.3724
2005-12-29 14:55:00,69.4,69.41,69.39,69.41,6572.18620006705,27.6901,27.6941,27.6861,27.6941,6572.1862
2005-12-29 15:00:00,69.39,69.39,69.36,69.36,4010.1475119053184,27.6861,27.6861,27.6741,27.6741,4010.1475
2005-12-29 15:05:00,69.38,69.39,69.32,69.32,15706.41108829583,27.6821,27.6861,27.6582,27.6582,15706.4111
2005-12-29 15:10:00,69.32,69.32,69.25,69.25,8911.438915345152,27.6582,27.6582,27.6303,27.6303,8911.4389
2005-12-29 15:15:00,69.25,69.27,69.07,69.12,22612.776247688325,27.6303,27.6382,27.5584,27.5784,22612.7762
2005-12-29 15:20:00,69.12,69.12,68.98,69.02,16263.376020504904,27.5784,27.5784,27.5225,27.5385,16263.376
2005-12-29 15:25:00,69.03,69.04,69.02,69.03,8465.866969577895,27.5425,27.5465,27.5385,27.5425,8465.867
2005-12-29 15:30:00,69.03,69.14,69.0,69.14,9134.22488822878,27.5425,27.5864,27.5305,27.5864,9134.2249
2005-12-29 15:35:00,69.14,69.14,69.07,69.08,11139.29864418144,27.5864,27.5864,27.5584,27.5624,11139.2986
2005-12-29 15:40:00,69.08,69.08,69.03,69.06,18157.056790015748,27.5624,27.5624,27.5425,27.5544,18157.0568
2005-12-29 15:45:00,69.07,69.14,69.06,69.13,10693.726698414182,27.5584,27.5864,27.5544,27.5824,10693.7267
2005-12-29 15:50:00,69.12,69.15,69.12,69.13,12698.80045436684,27.5784,27.5904,27.5784,27.5824,12698.8005
2005-12-29 15:55:00,69.13,69.14,69.05,69.05,26511.53077315183,27.5824,27.5864,27.5505,27.5505,26511.5308
2005-12-30 09:30:00,68.95,69.1,68.95,69.1,7686.116064485194,27.5106,27.5704,27.5106,27.5704,7686.1161
2005-12-30 09:35:00,69.04,69.05,68.9,68.9,18045.66380357393,27.5465,27.5505,27.4906,27.4906,18045.6638
2005-12-30 09:40:00,68.86,68.99,68.8,68.95,6906.365159392493,27.4746,27.5265,27.4507,27.5106,6906.3652
2005-12-30 09:45:00,68.99,69.0,68.86,68.95,10916.51267129781,27.5265,27.5305,27.4746,27.5106,10916.5127
2005-12-30 09:50:00,68.95,68.99,68.88,68.96,3341.789593254432,27.5106,27.5265,27.4826,27.5145,3341.7896
2005-12-30 09:55:00,68.99,69.06,68.99,69.06,6460.793213625236,27.5265,27.5544,27.5265,27.5544,6460.7932
2005-12-30 10:00:00,69.06,69.2,69.05,69.11,14481.088237435872,27.5544,27.6103,27.5505,27.5744,14481.0882
2005-12-30 10:05:00,69.1,69.1,68.93,68.99,8354.47398313608,27.5704,27.5704,27.5026,27.5265,8354.474
2005-12-30 10:10:00,68.99,69.08,68.96,68.96,4567.11244411439,27.5265,27.5624,27.5145,27.5145,4567.1124
2005-12-30 10:15:00,68.97,69.04,68.97,68.98,2896.2176474871744,27.5185,27.5465,27.5185,27.5225,2896.2176
2005-12-30 10:20:00,68.98,69.03,68.95,68.98,6126.614254299792,27.5225,27.5425,27.5106,27.5225,6126.6143
2005-12-30 10:25:00,69.01,69.03,68.97,69.02,4010.1475119053184,27.5345,27.5425,27.5185,27.5385,4010.1475
2005-12-30 10:30:00,69.03,69.09,69.03,69.06,6794.972172950679,27.5425,27.5664,27.5425,27.5544,6794.9722
2005-12-30 10:35:00,69.08,69.16,69.08,69.13,7240.544118717937,27.5624,27.5943,27.5624,27.5824,7240.5441
2005-12-30 10:40:00,69.14,69.18,69.11,69.18,5124.077376323463,27.5864,27.6023,27.5744,27.6023,5124.0774
2005-12-30 10:45:00,69.2,69.21,69.12,69.19,5792.435294974349,27.6103,27.6143,27.5784,27.6063,5792.4353
2005-12-30 10:50:00,69.19,69.21,69.14,69.17,3787.3615390216896,27.6063,27.6143,27.5864,27.5983,3787.3615
2005-12-30 10:55:00,69.17,69.2,69.12,69.2,13701.337332343172,27.5983,27.6103,27.5784,27.6103,13701.3373
2005-12-30 11:00:00,69.14,69.21,69.14,69.2,3007.610633928989,27.5864,27.6143,27.5864,27.6103,3007.6106
2005-12-30 11:05:00,69.19,69.26,69.19,69.26,12364.6214950414,27.6063,27.6342,27.6063,27.6342,12364.6215
2005-12-30 11:10:00,69.28,69.3,69.26,69.26,3341.789593254432,27.6422,27.6502,27.6342,27.6342,3341.7896
2005-12-30 11:15:00,69.26,69.31,69.25,69.31,3007.610633928989,27.6342,27.6542,27.6303,27.6542,3007.6106
2005-12-30 11:20:00,69.31,69.32,69.29,69.29,1893.6807695108448,27.6542,27.6582,27.6462,27.6462,1893.6808
2005-12-30 11:25:00,69.3,69.38,69.29,69.32,7686.116064485194,27.6502,27.6821,27.6462,27.6582,7686.1161
2005-12-30 11:30:00,69.37,69.4,69.36,69.4,1893.6807695108448,27.6781,27.6901,27.6741,27.6901,1893.6808
2005-12-30 11:35:00,69.41,69.41,69.39,69.39,2450.645701719917,27.6941,27.6941,27.6861,27.6861,2450.6457
2005-12-30 11:40:00,69.4,69.43,69.39,69.4,4121.540498347133,27.6901,27.7021,27.6861,27.6901,4121.5405
2005-12-30 11:45:00,69.39,69.41,69.39,69.41,2227.859728836288,27.6861,27.6941,27.6861,27.6941,2227.8597
2005-12-30 11:50:00,69.4,69.41,69.36,69.36,4901.291403439834,27.6901,27.6941,27.6741,27.6741,4901.2914
2005-12-30 11:55:00,69.36,69.39,69.36,69.38,8354.47398313608,27.6741,27.6861,27.6741,27.6821,8354.474
2005-12-30 12:00:00,69.36,69.4,69.36,69.39,5235.470362765277,27.6741,27.6901,27.6741,27.6861,5235.4704
2005-12-30 12:05:00,69.39,69.43,69.37,69.39,11584.870589948698,27.6861,27.7021,27.6781,27.6861,11584.8706
2005-12-30 12:10:00,69.38,69.41,69.38,69.41,4344.326471230762,27.6821,27.6941,27.6821,27.6941,4344.3265
2005-12-30 12:15:00,69.41,69.44,69.4,69.41,2450.645701719917,27.6941,27.7061,27.6901,27.6941,2450.6457
2005-12-30 12:20:00,69.43,69.48,69.43,69.45,2784.82466104536,27.7021,27.722,27.7021,27.7101,2784.8247
2005-12-30 12:25:00,69.46,69.47,69.45,69.45,3119.003620370803,27.714,27.718,27.7101,27.7101,3119.0036
2005-12-30 12:30:00,69.45,69.49,69.45,69.47,3564.575566138061,27.7101,27.726,27.7101,27.718,3564.5756
2005-12-30 12:35:00,69.45,69.47,69.42,69.47,5124.077376323463,27.7101,27.718,27.6981,27.718,5124.0774
2005-12-30 12:40:00,69.47,69.49,69.47,69.48,2116.466742394474,27.718,27.726,27.718,27.722,2116.4667
2005-12-30 12:45:00,69.49,69.52,69.48,69.49,5124.077376323463,27.726,27.738,27.722,27.726,5124.0774
2005-12-30 12:50:00,69.47,69.52,69.46,69.46,1225.3228508599584,27.718,27.738,27.714,27.714,1225.3229
2005-12-30 12:55:00,69.46,69.46,69.4,69.4,2562.0386881617314,27.714,27.714,27.6901,27.6901,2562.0387
2005-12-30 13:00:00,69.41,69.43,69.41,69.42,6349.400227183421,27.6941,27.7021,27.6941,27.6981,6349.4002
2005-12-30 13:05:00,69.42,69.43,69.39,69.39,4789.89841699802,27.6981,27.7021,27.6861,27.6861,4789.8984
2005-12-30 13:10:00,69.39,69.42,69.39,69.39,2450.645701719917,27.6861,27.6981,27.6861,27.6861,2450.6457
2005-12-30 13:15:00,69.42,69.42,69.38,69.38,1893.6807695108448,27.6981,27.6981,27.6821,27.6821,1893.6808
2005-12-30 13:20:00,69.38,69.4,69.37,69.39,3453.182579696246,27.6821,27.6901,27.6781,27.6861,3453.1826
2005-12-30 13:25:00,69.4,69.45,69.38,69.45,3341.789593254432,27.6901,27.7101,27.6821,27.7101,3341.7896
2005-12-30 13:30:00,69.44,69.46,69.42,69.44,2339.252715278102,27.7061,27.714,27.6981,27.7061,2339.2527
2005-12-30 13:35:00,69.44,69.48,69.42,69.44,9691.189820437854,27.7061,27.722,27.6981,27.7061,9691.1898
2005-12-30 13:40:00,69.44,69.44,69.37,69.37,5903.828281416163,27.7061,27.7061,27.6781,27.6781,5903.8283
2005-12-30 13:45:00,69.36,69.37,69.26,69.27,8465.866969577895,27.6741,27.6781,27.6342,27.6382,8465.867
2005-12-30 13:50:00,69.26,69.26,69.1,69.12,13255.765386575917,27.6342,27.6342,27.5704,27.5784,13255.7654
2005-12-30 13:55:00,69.12,69.16,69.09,69.09,8465.866969577895,27.5784,27.5943,27.5664,27.5664,8465.867
2005-12-30 14:00:00,69.12,69.12,69.08,69.09,3564.575566138061,27.5784,27.5784,27.5624,27.5664,3564.5756
2005-12-30 14:05:00,69.06,69.2,69.06,69.13,10136.76176620511,27.5544,27.6103,27.5544,27.5824,10136.7618
2005-12-30 14:10:00,69.13,69.18,69.13,69.18,5235.470362765277,27.5824,27.6023,27.5824,27.6023,5235.4704
2005-12-30 14:15:00,69.14,69.17,69.08,69.12,6015.221267857978,27.5864,27.5983,27.5624,27.5784,6015.2213
2005-12-30 14:20:00,69.12,69.12,69.11,69.12,7463.330091601565,27.5784,27.5784,27.5744,27.5784,7463.3301
2005-12-30 14:25:00,69.13,69.13,69.07,69.08,5903.828281416163,27.5824,27.5824,27.5584,27.5624,5903.8283
2005-12-30 14:30:00,69.06,69.08,69.05,69.06,2450.645701719917,27.5544,27.5624,27.5505,27.5544,2450.6457
2005-12-30 14:35:00,69.08,69.11,69.07,69.08,7908.902037368823,27.5624,27.5744,27.5584,27.5624,7908.902
2005-12-30 14:40:00,69.08,69.08,69.02,69.04,4901.291403439834,27.5624,27.5624,27.5385,27.5465,4901.2914
2005-12-30 14:45:00,69.03,69.07,69.03,69.07,1893.6807695108448,27.5425,27.5584,27.5425,27.5584,1893.6808
2005-12-30 14:50:00,69.06,69.08,69.01,69.03,5903.828281416163,27.5544,27.5624,27.5345,27.5425,5903.8283
2005-12-30 14:55:00,69.06,69.11,69.05,69.1,8688.652942461524,27.5544,27.5744,27.5505,27.5704,8688.6529
2005-12-30 15:00:00,69.12,69.12,69.09,69.12,7574.723078043379,27.5784,27.5784,27.5664,27.5784,7574.7231
2005-12-30 15:05:00,69.12,69.16,69.12,69.16,6126.614254299792,27.5784,27.5943,27.5784,27.5943,6126.6143
2005-12-30 15:10:00,69.16,69.21,69.16,69.2,4678.505430556205,27.5943,27.6143,27.5943,27.6103,4678.5054
2005-12-30 15:15:00,69.19,69.22,69.17,69.21,5903.828281416163,27.6063,27.6183,27.5983,27.6143,5903.8283
2005-12-30 15:20:00,69.21,69.22,69.17,69.2,8911.438915345152,27.6143,27.6183,27.5983,27.6103,8911.4389
2005-12-30 15:25:00,69.2,69.22,69.18,69.21,5681.042308532535,27.6103,27.6183,27.6023,27.6143,5681.0423
2005-12-30 15:30:00,69.19,69.2,69.12,69.12,7463.330091601565,27.6063,27.6103,27.5784,27.5784,7463.3301
2005-12-30 15:35:00,69.12,69.12,69.03,69.04,10248.154752646926,27.5784,27.5784,27.5425,27.5465,10248.1548
2005-12-30 15:40:00,69.04,69.08,69.01,69.03,7574.723078043379,27.5465,27.5624,27.5345,27.5425,7574.7231
2005-12-30 15:45:00,69.03,69.03,68.98,68.99,12030.442535715956,27.5425,27.5425,27.5225,27.5265,12030.4425
2005-12-30 15:50:00,68.99,68.99,68.84,68.87,20941.88145106111,27.5265,27.5265,27.4667,27.4786,20941.8815
2005-12-30 15:55:00,68.87,68.87,68.76,68.77,45336.94548181846,27.4786,27.4786,27.4348,27.4387,45336.9455
2006-01-03 09:30:00,68.95,69.03,68.87,69.01,23503.92013922284,27.5106,27.5425,27.4786,27.5345,23503.9201
2006-01-03 09:35:00,69.03,69.27,68.98,69.26,8020.295023810637,27.5425,27.6382,27.5225,27.6342,8020.295
2006-01-03 09:40:00,69.28,69.32,69.18,69.19,10582.33371197237,27.6422,27.6582,27.6023,27.6063,10582.3337
2006-01-03 09:45:00,69.2,69.24,69.12,69.24,10025.368779763296,27.6103,27.6263,27.5784,27.6263,10025.3688
2006-01-03 09:50:00,69.17,69.19,69.07,69.15,15706.41108829583,27.5983,27.6063,27.5584,27.5904,15706.4111
2006-01-03 09:55:00,69.15,69.18,69.05,69.18,19605.16561375933,27.5904,27.6023,27.5505,27.6023,19605.1656
2006-01-03 10:00:00,69.21,69.35,69.16,69.16,11919.04954927414,27.6143,27.6702,27.5943,27.5943,11919.0495
2006-01-03 10:05:00,69.16,69.22,69.11,69.17,3230.396606812618,27.5943,27.6183,27.5744,27.5983,3230.3966
2006-01-03 10:10:00,69.19,69.19,68.95,68.95,16040.590047621274,27.6063,27.6063,27.5106,27.5106,16040.59
2006-01-03 10:15:00,68.92,68.98,68.77,68.97,12587.407467925028,27.4986,27.5225,27.4387,27.5185,12587.4075
2006-01-03 10:20:00,68.96,68.96,68.86,68.87,9913.975793321482,27.5145,27.5145,27.4746,27.4786,9913.9758
2006-01-03 10:25:00,68.88,68.99,68.86,68.99,15595.018101854015,27.4826,27.5265,27.4746,27.5265,15595.0181
2006-01-03 10:30:00,68.99,68.99,68.68,68.77,15706.41108829583,27.5265,27.5265,27.4028,27.4387,15706.4111
2006-01-03 10:35:00,68.79,68.8,68.47,68.47,9913.975793321482,27.4467,27.4507,27.319,27.319,9913.9758
2006-01-03 10:40:00,68.45,68.48,68.43,68.43,13367.158373017728,27.3111,27.323,27.3031,27.3031,13367.1584
2006-01-03 10:45:00,68.43,68.45,68.42,68.45,7908.902037368823,27.3031,27.3111,27.2991,27.3111,7908.902
2006-01-03 10:50:00,68.45,68.63,68.45,68.63,21387.453396828365,27.3111,27.3829,27.3111,27.3829,21387.4534
2006-01-03 10:55:00,68.63,68.65,68.6,68.6,8131.688010252452,27.3829,27.3909,27.3709,27.3709,8131.688
2006-01-03 11:00:00,68.6,68.73,68.6,68.73,17600.091857806678,27.3709,27.4228,27.3709,27.4228,17600.0919
2006-01-03 11:05:00,68.73,68.73,68.67,68.7,10582.33371197237,27.4228,27.4228,27.3988,27.4108,10582.3337
2006-01-03 11:10:00,68.71,68.71,68.59,68.69,14146.90927811043,27.4148,27.4148,27.3669,27.4068,14146.9093
2006-01-03 11:15:00,68.72,68.82,68.72,68.77,15038.053169644943,27.4188,27.4587,27.4188,27.4387,15038.0532
2006-01-03 11:20:00,68.78,68.78,68.77,68.77,5235.470362765277,27.4427,27.4427,27.4387,27.4387,5235.4704
2006-01-03 11:25:00,68.77,68.78,68.68,68.72,14146.90927811043,27.4387,27.4427,27.4028,27.4188,14146.9093
2006-01-03 11:30:00,68.71,68.71,68.68,68.68,3341.789593254432,27.4148,27.4148,27.4028,27.4028,3341.7896
2006-01-03 11:35:00,68.68,68.73,68.64,68.71,5681.042308532535,27.4028,27.4228,27.3869,27.4148,5681.0423
2006-01-03 11:40:00,68.68,68.68,68.65,68.65,7129.151132276122,27.4028,27.4028,27.3909,27.3909,7129.1511
2006-01-03 11:45:00,68.65,68.69,68.62,68.68,7686.116064485194,27.3909,27.4068,27.3789,27.4028,7686.1161
2006-01-03 11:50:00,68.68,68.69,68.6,68.6,8131.688010252452,27.4028,27.4068,27.3709,27.3709,8131.688
2006-01-03 11:55:00,68.63,68.72,68.6,68.68,8354.47398313608,27.3829,27.4188,27.3709,27.4028,8354.474
2006-01-03 12:00:00,68.71,68.71,68.63,68.63,4455.719457672576,27.4148,27.4148,27.3829,27.3829,4455.7195
2006-01-03 12:05:00,68.67,68.67,68.63,68.64,3119.003620370803,27.3988,27.3988,27.3829,27.3869,3119.0036
2006-01-03 12:10:00,68.75,68.78,68.74,68.74,8688.652942461524,27.4308,27.4427,27.4268,27.4268,8688.6529
2006-01-03 12:15:00,68.76,68.77,68.73,68.73,891.1438915345152,27.4348,27.4387,27.4228,27.4228,891.1439
2006-01-03 12:20:00,68.73,68.73,68.71,68.71,2339.252715278102,27.4228,27.4228,27.4148,27.4148,2339.2527
2006-01-03 12:25:00,68.7,68.7,68.67,68.68,3453.182579696246,27.4108,27.4108,27.3988,27.4028,3453.1826
2006-01-03 12:30:00,68.68,68.74,68.62,68.74,6126.614254299792,27.4028,27.4268,27.3789,27.4268,6126.6143
2006-01-03 12:35:00,68.77,68.77,68.72,68.74,3898.754525463504,27.4387,27.4387,27.4188,27.4268,3898.7545
2006-01-03 12:40:00,68.74,68.77,68.72,68.72,2450.645701719917,27.4268,27.4387,27.4188,27.4188,2450.6457
2006-01-03 12:45:00,68.77,68.91,68.76,68.9,8800.045928903339,27.4387,27.4946,27.4348,27.4906,8800.0459
2006-01-03 12:50:00,68.9,68.9,68.86,68.89,6015.221267857978,27.4906,27.4906,27.4746,27.4866,6015.2213
2006-01-03 12:55:00,68.89,68.9,68.86,68.9,9134.22488822878,27.4866,27.4906,27.4746,27.4906,9134.2249
2006-01-03 13:00:00,68.9,68.94,68.89,68.94,12921.586427250471,27.4906,27.5066,27.4866,27.5066,12921.5864
2006-01-03 13:05:00,68.94,68.95,68.92,68.92,4901.291403439834,27.5066,27.5106,27.4986,27.4986,4901.2914
2006-01-03 13:10:00,68.92,68.95,68.92,68.95,12698.80045436684,27.4986,27.5106,27.4986,27.5106,12698.8005
2006-01-03 13:15:00,68.95,69.01,68.9,69.01,18825.414708666634,27.5106,27.5345,27.4906,27.5345,18825.4147
2006-01-03 13:20:00,69.0,69.04,68.96,69.0,7574.723078043379,27.5305,27.5465,27.5145,27.5305,7574.7231
2006-01-03 13:25:00,69.0,69.06,69.0,69.06,1336.7158373017728,27.5305,27.5544,27.5305,27.5544,1336.7158
2006-01-03 13:30:00,69.06,69.07,69.04,69.07,11807.656562832326,27.5544,27.5584,27.5465,27.5584,11807.6566
2006-01-03 13:35:00,69.07,69.12,69.02,69.07,15706.41108829583,27.5584,27.5784,27.5385,27.5584,15706.4111
2006-01-03 13:40:00,69.07,69.12,69.07,69.12,22724.16923413014,27.5584,27.5784,27.5584,27.5784,22724.1692
2006-01-03 13:45:00,69.11,69.18,69.09,69.11,27068.4957053609,27.5744,27.6023,27.5664,27.5744,27068.4957
2006-01-03 13:50:00,69.12,69.14,69.11,69.12,17043.126925597604,27.5784,27.5864,27.5744,27.5784,17043.1269
2006-01-03 13:55:00,69.12,69.12,69.06,69.06,7908.902037368823,27.5784,27.5784,27.5544,27.5544,7908.902
2006-01-03 14:00:00,69.06,69.2,69.06,69.2,26400.137786710013,27.5544,27.6103,27.5544,27.6103,26400.1378
2006-01-03 14:05:00,69.21,69.21,69.09,69.18,29853.32036640626,27.6143,27.6143,27.5664,27.6023,29853.3204
2006-01-03 14:10:00,69.23,69.23,69.15,69.18,26400.137786710013,27.6223,27.6223,27.5904,27.6023,26400.1378
2006-01-03 14:15:00,69.18,69.25,69.17,69.22,35200.183715613355,27.6023,27.6303,27.5983,27.6183,35200.1837
2006-01-03 14:20:00,69.19,69.25,69.12,69.13,30521.678285057147,27.6063,27.6303,27.5784,27.5824,30521.6783
2006-01-03 14:25:00,69.13,69.2,69.13,69.13,12030.442535715956,27.5824,27.6103,27.5824,27.5824,12030.4425
2006-01-03 14:30:00,69.12,69.26,69.12,69.21,36314.113580031495,27.5784,27.6342,27.5784,27.6143,36314.1136
2006-01-03 14:35:00,69.15,69.25,69.12,69.25,35088.79072917154,27.5904,27.6303,27.5784,27.6303,35088.7907
2006-01-03 14:40:00,69.26,69.34,69.26,69.34,24506.45701719917,27.6342,27.6662,27.6342,27.6662,24506.457
2006-01-03 14:45:00,69.32,69.38,69.16,69.38,51909.13168188551,27.6582,27.6821,27.5943,27.6821,51909.1317
2006-01-03 14:50:00,69.42,69.44,69.35,69.44,16708.94796627216,27.6981,27.7061,27.6702,27.7061,16708.948
2006-01-03 14:55:00,69.43,69.64,69.41,69.62,36648.29253935694,27.7021,27.7859,27.6941,27.7779,36648.2925
2006-01-03 15:00:00,69.64,70.05,69.64,70.01,91119.4629094042,27.7859,27.9495,27.7859,27.9335,91119.4629
2006-01-03 15:05:00,70.0,70.22,70.0,70.19,44111.6226309585,27.9295,28.0173,27.9295,28.0053,44111.6226
2006-01-03 15:10:00,70.18,70.26,70.17,70.25,28405.21154266268,28.0013,28.0332,27.9973,28.0292,28405.2115
2006-01-03 15:15:00,70.25,70.31,70.23,70.23,40324.261091936816,28.0292,28.0532,28.0213,28.0213,40324.2611
2006-01-03 15:20:00,70.23,70.27,70.2,70.24,27179.88869180272,28.0213,28.0372,28.0093,28.0253,27179.8887
2006-01-03 15:25:00,70.25,70.25,70.17,70.18,10805.119684855998,28.0292,28.0292,27.9973,28.0013,10805.1197
2006-01-03 15:30:00,70.18,70.31,70.18,70.22,37205.25747156601,28.0013,28.0532,28.0013,28.0173,37205.2575
2006-01-03 15:35:00,70.18,70.19,70.13,70.15,34866.00475628791,28.0013,28.0053,27.9814,27.9894,34866.0048
2006-01-03 15:40:00,70.15,70.29,70.15,70.28,44557.19457672576,27.9894,28.0452,27.9894,28.0412,44557.1946
2006-01-03 15:45:00,70.26,70.45,70.23,70.45,39990.08213261137,28.0332,28.109,28.0213,28.109,39990.0821
2006-01-03 15:50:00,70.45,70.48,70.38,70.39,37093.8644851242,28.109,28.121,28.0811,28.0851,37093.8645
2006-01-03 15:55:00,70.39,70.4,70.37,70.38,86775.13643817342,28.0851,28.0891,28.0771,28.0811,86775.1364
2006-01-04 09:30:00,70.56,70.64,70.35,70.47,30633.07127149896,28.1529,28.1849,28.0691,28.117,30633.0713
2006-01-04 09:35:00,70.47,70.7,70.47,70.64,16931.73393915579,28.117,28.2088,28.117,28.1849,16931.7339
2006-01-04 09:40:00,70.7,70.92,70.68,70.88,45893.91041402754,28.2088,28.2966,28.2008,28.2806,45893.9104
2006-01-04 09:45:00,70.89,70.96,70.65,70.77,28182.425569779043,28.2846,28.3125,28.1888,28.2367,28182.4256
2006-01-04 09:50:00,70.76,70.78,70.47,70.47,13255.765386575917,28.2327,28.2407,28.117,28.117,13255.7654
2006-01-04 09:55:00,70.45,70.52,70.38,70.47,20050.73755952659,28.109,28.137,28.0811,28.117,20050.7376
2006-01-04 10:00:00,70.48,70.7,70.48,70.61,40324.261091936816,28.121,28.2088,28.121,28.1729,40324.2611
2006-01-04 10:05:00,70.57,70.65,70.45,70.6,13924.1233052268,28.1569,28.1888,28.109,28.1689,13924.1233
2006-01-04 10:10:00,70.59,70.59,70.42,70.47,13924.1233052268,28.1649,28.1649,28.0971,28.117,13924.1233
2006-01-04 10:15:00,70.45,70.52,70.36,70.44,9579.79683399604,28.109,28.137,28.0731,28.1051,9579.7968
2006-01-04 10:20:00,70.48,70.56,70.46,70.55,16931.73393915579,28.121,28.1529,28.113,28.1489,16931.7339
2006-01-04 10:25:00,70.52,70.64,70.52,70.61,12030.442535715956,28.137,28.1849,28.137,28.1729,12030.4425
2006-01-04 10:30:00,70.6,70.65,70.6,70.64,8131.688010252452,28.1689,28.1888,28.1689,28.1849,8131.688
2006-01-04 10:35:00,70.64,70.64,70.54,70.54,16486.16199338853,28.1849,28.1849,28.145,28.145,16486.162
2006-01-04 10:40:00,70.53,70.58,70.44,70.56,13701.337332343172,28.141,28.1609,28.1051,28.1529,13701.3373
2006-01-04 10:45:00,70.55,70.7,70.55,70.7,9468.403847554224,28.1489,28.2088,28.1489,28.2088,9468.4038
2006-01-04 10:50:00,70.73,70.73,70.62,70.68,9579.79683399604,28.2208,28.2208,28.1769,28.2008,9579.7968
2006-01-04 10:55:00,70.68,70.74,70.68,70.69,11584.870589948698,28.2008,28.2248,28.2008,28.2048,11584.8706
2006-01-04 11:00:00,70.71,70.77,70.69,70.7,10693.726698414182,28.2128,28.2367,28.2048,28.2088,10693.7267
2006-01-04 11:05:00,70.7,70.74,70.68,70.68,14592.481223877689,28.2088,28.2248,28.2008,28.2008,14592.4812
2006-01-04 11:10:00,70.7,70.72,70.68,70.7,6349.400227183421,28.2088,28.2168,28.2008,28.2088,6349.4002
2006-01-04 11:15:00,70.71,70.73,70.67,70.68,12587.407467925028,28.2128,28.2208,28.1968,28.2008,12587.4075
2006-01-04 11:20:00,70.69,70.73,70.69,70.7,11696.263576390513,28.2048,28.2208,28.2048,28.2088,11696.2636
2006-01-04 11:25:00,70.7,70.73,70.7,70.73,5792.435294974349,28.2088,28.2208,28.2088,28.2208,5792.4353
2006-01-04 11:30:00,70.73,70.83,70.73,70.8,21276.06041038655,28.2208,28.2607,28.2208,28.2487,21276.0604
2006-01-04 11:35:00,70.79,70.88,70.79,70.86,13255.765386575917,28.2447,28.2806,28.2447,28.2726,13255.7654
2006-01-04 11:40:00,70.87,70.91,70.82,70.91,24283.67104431554,28.2766,28.2926,28.2567,28.2926,24283.671
2006-01-04 11:45:00,70.91,70.92,70.88,70.91,36425.50656647331,28.2926,28.2966,28.2806,28.2926,36425.5066
2006-01-04 11:50:00,70.9,70.96,70.89,70.89,16597.554979830347,28.2886,28.3125,28.2846,28.2846,16597.555
2006-01-04 11:55:00,70.9,70.9,70.81,70.85,13144.3724001341,28.2886,28.2886,28.2527,28.2686,13144.3724
2006-01-04 12:00:00,70.85,70.88,70.83,70.84,8577.259956019709,28.2686,28.2806,28.2607,28.2647,8577.26
2006-01-04 12:05:00,70.84,70.89,70.83,70.87,21164.66742394474,28.2647,28.2846,28.2607,28.2766,21164.6674
2006-01-04 12:10:00,70.88,70.9,70.86,70.87,9134.22488822878,28.2806,28.2886,28.2726,28.2766,9134.2249
2006-01-04 12:15:00,70.87,70.87,70.83,70.85,6238.007240741606,28.2766,28.2766,28.2607,28.2686,6238.0072
2006-01-04 12:20:00,70.83,70.88,70.82,70.86,4344.326471230762,28.2607,28.2806,28.2567,28.2726,4344.3265
2006-01-04 12:25:00,70.85,70.89,70.84,70.88,5235.470362765277,28.2686,28.2846,28.2647,28.2806,5235.4704
2006-01-04 12:30:00,70.88,70.89,70.85,70.87,6238.007240741606,28.2806,28.2846,28.2686,28.2766,6238.0072
2006-01-04 12:35:00,70.9,70.91,70.85,70.85,7240.544118717937,28.2886,28.2926,28.2686,28.2686,7240.5441
2006-01-04 12:40:00,70.85,70.85,70.79,70.79,7686.116064485194,28.2686,28.2686,28.2447,28.2447,7686.1161
2006-01-04 12:45:00,70.79,70.79,70.74,70.77,6126.614254299792,28.2447,28.2447,28.2248,28.2367,6126.6143
2006-01-04 12:50:00,70.74,70.79,70.74,70.79,4567.11244411439,28.2248,28.2447,28.2248,28.2447,4567.1124
2006-01-04 12:55:00,70.79,70.79,70.73,70.73,5124.077376323463,28.2447,28.2447,28.2208,28.2208,5124.0774
2006-01-04 13:00:00,70.72,70.77,70.7,70.77,9357.01086111241,28.2168,28.2367,28.2088,28.2367,9357.0109
2006-01-04 13:05:00,70.75,70.77,70.72,70.77,3898.754525463504,28.2287,28.2367,28.2168,28.2367,3898.7545
2006-01-04 13:10:00,70.79,70.8,70.75,70.79,5346.863349207091,28.2447,28.2487,28.2287,28.2447,5346.8633
2006-01-04 13:15:00,70.79,70.92,70.79,70.91,16820.340952713974,28.2447,28.2966,28.2447,28.2926,16820.341
2006-01-04 13:20:00,70.91,70.92,70.86,70.88,7129.151132276122,28.2926,28.2966,28.2726,28.2806,7129.1511
2006-01-04 13:25:00,70.86,70.88,70.85,70.86,5569.6493220907205,28.2726,28.2806,28.2686,28.2726,5569.6493
2006-01-04 13:30:00,70.88,70.88,70.74,70.74,12810.193440808656,28.2806,28.2806,28.2248,28.2248,12810.1934
2006-01-04 13:35:00,70.73,70.8,70.7,70.72,9134.22488822878,28.2208,28.2487,28.2088,28.2168,9134.2249
2006-01-04 13:40:00,70.75,70.87,70.75,70.85,6460.793213625236,28.2287,28.2766,28.2287,28.2686,6460.7932
2006-01-04 13:45:00,70.83,70.84,70.79,70.83,8020.295023810637,28.2607,28.2647,28.2447,28.2607,8020.295
2006-01-04 13:50:00,70.83,70.83,70.68,70.74,7351.937105159751,28.2607,28.2607,28.2008,28.2248,7351.9371
2006-01-04 13:55:00,70.75,70.78,70.74,70.75,4010.1475119053184,28.2287,28.2407,28.2248,28.2287,4010.1475
2006-01-04 14:00:00,70.73,70.73,70.7,70.72,7017.758145834308,28.2208,28.2208,28.2088,28.2168,7017.7581
2006-01-04 14:05:00,70.72,70.73,70.67,70.68,8465.866969577895,28.2168,28.2208,28.1968,28.2008,8465.867
2006-01-04 14:10:00,70.67,70.67,70.59,70.6,15038.053169644943,28.1968,28.1968,28.1649,28.1689,15038.0532
2006-01-04 14:15:00,70.6,70.68,70.59,70.62,8131.688010252452,28.1689,28.2008,28.1649,28.1769,8131.688
2006-01-04 14:20:00,70.64,70.68,70.61,70.62,28071.03258333723,28.1849,28.2008,28.1729,28.1769,28071.0326
2006-01-04 14:25:00,70.62,70.63,70.56,70.61,9691.189820437854,28.1769,28.1809,28.1529,28.1729,9691.1898
2006-01-04 14:30:00,70.61,70.64,70.58,70.64,8688.652942461524,28.1729,28.1849,28.1609,28.1849,8688.6529
2006-01-04 14:35:00,70.63,70.67,70.62,70.67,17043.126925597604,28.1809,28.1968,28.1769,28.1968,17043.1269
2006-01-04 14:40:00,70.67,70.85,70.66,70.8,17377.305884923047,28.1968,28.2686,28.1928,28.2487,17377.3059
2006-01-04 14:45:00,70.8,70.81,70.76,70.79,10248.154752646926,28.2487,28.2527,28.2327,28.2447,10248.1548
2006-01-04 14:50:00,70.8,70.81,70.71,70.73,7797.509050927008,28.2487,28.2527,28.2128,28.2208,7797.5091
2006-01-04 14:55:00,70.7,70.71,70.69,70.7,25843.172854500943,28.2088,28.2128,28.2048,28.2088,25843.1729
2006-01-04 15:00:00,70.7,70.74,70.69,70.7,13478.551359459543,28.2088,28.2248,28.2048,28.2088,13478.5514
2006-01-04 15:05:00,70.72,70.72,70.66,70.66,7240.544118717937,28.2168,28.2168,28.1928,28.1928,7240.5441
2006-01-04 15:10:00,70.66,70.7,70.65,70.7,4567.11244411439,28.1928,28.2088,28.1888,28.2088,4567.1124
2006-01-04 15:15:00,70.7,70.71,70.65,70.67,9691.189820437854,28.2088,28.2128,28.1888,28.1968,9691.1898
2006-01-04 15:20:00,70.66,70.74,70.65,70.7,16597.554979830347,28.1928,28.2248,28.1888,28.2088,16597.555
2006-01-04 15:25:00,70.71,70.76,70.71,70.75,31301.429190149847,28.2128,28.2327,28.2128,28.2287,31301.4292
2006-01-04 15:30:00,70.75,70.77,70.7,70.72,18714.02172222482,28.2287,28.2367,28.2088,28.2168,18714.0217
2006-01-04 15:35:00,70.72,70.74,70.7,70.71,8577.259956019709,28.2168,28.2248,28.2088,28.2128,8577.26
2006-01-04 15:40:00,70.7,70.72,70.66,70.67,85327.02761442984,28.2088,28.2168,28.1928,28.1968,85327.0276
2006-01-04 15:45:00,70.67,70.69,70.62,70.65,13367.158373017728,28.1968,28.2048,28.1769,28.1888,13367.1584
2006-01-04 15:50:00,70.64,70.68,70.62,70.65,95018.21743486768,28.1849,28.2008,28.1769,28.1888,95018.2174
2006-01-04 15:55:00,70.67,70.67,70.62,70.65,36536.89955291512,28.1968,28.1968,28.1769,28.1888,36536.8996
2006-01-05 09:30:00,70.7,70.88,70.64,70.88,20050.73755952659,28.2088,28.2806,28.1849,28.2806,20050.7376
2006-01-05 09:35:00,70.96,71.02,70.74,71.02,14369.695250994058,28.3125,28.3365,28.2248,28.3365,14369.6953
2006-01-05 09:40:00,71.05,71.1,70.92,71.01,11362.08461706507,28.3484,28.3684,28.2966,28.3325,11362.0846
2006-01-05 09:45:00,71.01,71.03,70.93,70.93,10470.940725530554,28.3325,28.3405,28.3006,28.3006,10470.9407
2006-01-05 09:50:00,70.96,71.14,70.96,71.14,13924.1233052268,28.3125,28.3844,28.3125,28.3844,13924.1233
2006-01-05 09:55:00,71.14,71.14,71.05,71.12,14035.516291668617,28.3844,28.3844,28.3484,28.3764,14035.5163
2006-01-05 10:00:00,71.12,71.14,71.0,71.14,13589.944345901358,28.3764,28.3844,28.3285,28.3844,13589.9443
2006-01-05 10:05:00,71.14,71.26,71.05,71.14,25063.421949408243,28.3844,28.4322,28.3484,28.3844,25063.4219
2006-01-05 10:10:00,71.15,71.15,71.05,71.09,9134.22488822878,28.3883,28.3883,28.3484,28.3644,9134.2249
2006-01-05 10:15:00,71.11,71.17,71.11,71.15,10693.726698414182,28.3724,28.3963,28.3724,28.3883,10693.7267
2006-01-05 10:20:00,71.15,71.23,71.1,71.22,19716.558600201148,28.3883,28.4203,28.3684,28.4163,19716.5586
2006-01-05 10:25:00,71.18,71.31,71.14,71.23,13589.944345901358,28.4003,28.4522,28.3844,28.4203,13589.9443
2006-01-05 10:30:00,71.25,71.37,71.22,71.22,10916.51267129781,28.4282,28.4761,28.4163,28.4163,10916.5127
2006-01-05 10:35:00,71.22,71.31,71.2,71.24,21610.239369711995,28.4163,28.4522,28.4083,28.4243,21610.2394
2006-01-05 10:40:00,71.21,71.35,71.18,71.29,9022.831901786967,28.4123,28.4681,28.4003,28.4442,9022.8319
2006-01-05 10:45:00,71.3,71.39,71.3,71.33,5792.435294974349,28.4482,28.4841,28.4482,28.4602,5792.4353
2006-01-05 10:50:00,71.33,71.37,71.28,71.37,8688.652942461524,28.4602,28.4761,28.4402,28.4761,8688.6529
2006-01-05 10:55:00,71.31,71.34,71.26,71.34,18825.414708666634,28.4522,28.4642,28.4322,28.4642,18825.4147
2006-01-05 11:00:00,71.34,71.5,71.34,71.4,21944.41832903744,28.4642,28.528,28.4642,28.4881,21944.4183
2006-01-05 11:05:00,71.38,71.49,71.32,71.44,15817.804074737644,28.4801,28.524,28.4562,28.5041,15817.8041
2006-01-05 11:10:00,71.44,71.91,71.44,71.84,42552.1208207731,28.5041,28.6916,28.5041,28.6636,42552.1208
2006-01-05 11:15:00,71.84,71.89,71.72,71.82,25286.20792229187,28.6636,28.6836,28.6158,28.6557,25286.2079
2006-01-05 11:20:00,71.81,71.89,71.14,71.84,15483.625115412202,28.6517,28.6836,28.3844,28.6636,15483.6251
2006-01-05 11:25:00,71.84,71.84,71.74,71.78,11362.08461706507,28.6636,28.6636,28.6237,28.6397,11362.0846
2006-01-05 11:30:00,71.78,71.79,71.73,71.76,21387.453396828365,28.6397,28.6437,28.6198,28.6317,21387.4534
2006-01-05 11:35:00,71.77,71.86,71.76,71.83,19159.59366799208,28.6357,28.6716,28.6317,28.6597,19159.5937
2006-01-05 11:40:00,71.82,71.84,71.79,71.79,13924.1233052268,28.6557,28.6636,28.6437,28.6437,13924.1233
2006-01-05 11:45:00,71.8,71.82,71.75,71.75,9022.831901786967,28.6477,28.6557,28.6277,28.6277,9022.8319
2006-01-05 11:50:00,71.8,71.86,71.8,71.82,35534.3626749388,28.6477,28.6716,28.6477,28.6557,35534.3627
2006-01-05 11:55:00,71.82,71.93,71.81,71.9,44334.40860384213,28.6557,28.6996,28.6517,28.6876,44334.4086
2006-01-05 12:00:00,71.89,71.91,71.75,71.82,32303.966068126178,28.6836,28.6916,28.6277,28.6557,32303.9661
2006-01-05 12:05:00,71.82,71.84,71.78,71.79,7017.758145834308,28.6557,28.6636,28.6397,28.6437,7017.7581
2006-01-05 12:10:00,71.76,71.82,71.75,71.8,7017.758145834308,28.6317,28.6557,28.6277,28.6477,7017.7581
2006-01-05 12:15:00,71.8,71.81,71.77,71.8,7017.758145834308,28.6477,28.6517,28.6357,28.6477,7017.7581
2006-01-05 12:20:00,71.8,71.82,71.79,71.81,7908.902037368823,28.6477,28.6557,28.6437,28.6517,7908.902
2006-01-05 12:25:00,71.82,71.82,71.67,71.67,11027.905657739626,28.6557,28.6557,28.5958,28.5958,11027.9057
2006-01-05 12:30:00,71.67,71.68,71.57,71.58,8354.47398313608,28.5958,28.5998,28.5559,28.5599,8354.474
2006-01-05 12:35:00,71.58,71.6,71.46,71.46,7574.723078043379,28.5599,28.5679,28.512,28.512,7574.7231
2006-01-05 12:40:00,71.44,71.45,71.29,71.32,14146.90927811043,28.5041,28.508,28.4442,28.4562,14146.9093
2006-01-05 12:45:00,71.31,71.33,71.25,71.3,8911.438915345152,28.4522,28.4602,28.4282,28.4482,8911.4389
2006-01-05 12:50:00,71.28,71.34,71.23,71.26,6906.365159392493,28.4402,28.4642,28.4203,28.4322,6906.3652
2006-01-05 12:55:00,71.26,71.29,71.21,71.25,9357.01086111241,28.4322,28.4442,28.4123,28.4282,9357.0109
2006-01-05 13:00:00,71.25,71.31,71.23,71.24,12698.80045436684,28.4282,28.4522,28.4203,28.4243,12698.8005
2006-01-05 13:05:00,71.24,71.27,71.15,71.26,15706.41108829583,28.4243,28.4362,28.3883,28.4322,15706.4111
2006-01-05 13:10:00,71.28,71.29,71.24,71.26,12587.407467925028,28.4402,28.4442,28.4243,28.4322,12587.4075
2006-01-05 13:15:00,71.26,71.29,71.22,71.23,10359.54773908874,28.4322,28.4442,28.4163,28.4203,10359.5477
2006-01-05 13:20:00,71.19,71.23,71.18,71.18,8577.259956019709,28.4043,28.4203,28.4003,28.4003,8577.26
2006-01-05 13:25:00,71.2,71.24,71.18,71.23,5903.828281416163,28.4083,28.4243,28.4003,28.4203,5903.8283
2006-01-05 13:30:00,71.2,71.2,71.12,71.14,59483.854759928894,28.4083,28.4083,28.3764,28.3844,59483.8548
2006-01-05 13:35:00,71.14,71.23,71.1,71.12,107828.41087567636,28.3844,28.4203,28.3684,28.3764,107828.4109
2006-01-05 13:40:00,71.12,71.15,71.11,71.11,12253.228508599585,28.3764,28.3883,28.3724,28.3724,12253.2285
2006-01-05 13:45:00,71.13,71.13,71.07,71.08,5012.684389881648,28.3804,28.3804,28.3564,28.3604,5012.6844
2006-01-05 13:50:00,71.11,71.16,71.09,71.15,7129.151132276122,28.3724,28.3923,28.3644,28.3883,7129.1511
2006-01-05 13:55:00,71.14,71.14,71.11,71.14,5458.256335648905,28.3844,28.3844,28.3724,28.3844,5458.2563
2006-01-05 14:00:00,71.14,71.21,71.09,71.14,9022.831901786967,28.3844,28.4123,28.3644,28.3844,9022.8319
2006-01-05 14:05:00,71.14,71.14,71.07,71.07,6238.007240741606,28.3844,28.3844,28.3564,28.3564,6238.0072
2006-01-05 14:10:00,71.11,71.23,71.11,71.2,7908.902037368823,28.3724,28.4203,28.3724,28.4083,7908.902
2006-01-05 14:15:00,71.19,71.24,71.19,71.22,4232.933484788948,28.4043,28.4243,28.4043,28.4163,4232.9335
2006-01-05 14:20:00,71.22,71.28,71.2,71.24,12921.586427250471,28.4163,28.4402,28.4083,28.4243,12921.5864
2006-01-05 14:25:00,71.23,71.32,71.23,71.3,23058.348193455586,28.4203,28.4562,28.4203,28.4482,23058.3482
2006-01-05 14:30:00,71.27,71.32,71.24,71.29,5124.077376323463,28.4362,28.4562,28.4243,28.4442,5124.0774
2006-01-05 14:35:00,71.27,71.27,71.23,71.26,4901.291403439834,28.4362,28.4362,28.4203,28.4322,4901.2914
2006-01-05 14:40:00,71.25,71.29,71.2,71.23,9134.22488822878,28.4282,28.4442,28.4083,28.4203,9134.2249
2006-01-05 14:45:00,71.23,71.3,71.21,71.27,16040.590047621274,28.4203,28.4482,28.4123,28.4362,16040.59
2006-01-05 14:50:00,71.25,71.27,71.22,71.25,5124.077376323463,28.4282,28.4362,28.4163,28.4282,5124.0774
2006-01-05 14:55:00,71.25,71.31,71.24,71.26,8688.652942461524,28.4282,28.4522,28.4243,28.4322,8688.6529
2006-01-05 15:00:00,71.27,71.31,71.24,71.31,6794.972172950679,28.4362,28.4522,28.4243,28.4522,6794.9722
2006-01-05 15:05:00,71.32,71.33,71.25,71.33,12253.228508599585,28.4562,28.4602,28.4282,28.4602,12253.2285
2006-01-05 15:10:00,71.33,71.33,71.25,71.27,8243.080996694265,28.4602,28.4602,28.4282,28.4362,8243.081
2006-01-05 15:15:00,71.27,71.31,71.26,71.28,4567.11244411439,28.4362,28.4522,28.4322,28.4402,4567.1124
2006-01-05 15:20:00,71.3,71.32,71.26,71.26,10248.154752646926,28.4482,28.4562,28.4322,28.4322,10248.1548
2006-01-05 15:25:00,71.26,71.35,71.26,71.28,9579.79683399604,28.4322,28.4681,28.4322,28.4402,9579.7968
2006-01-05 15:30:00,71.28,71.32,71.24,71.32,12587.407467925028,28.4402,28.4562,28.4243,28.4562,12587.4075
2006-01-05 15:35:00,71.3,71.31,71.21,71.24,9691.189820437854,28.4482,28.4522,28.4123,28.4243,9691.1898
2006-01-05 15:40:00,71.24,71.26,71.19,71.24,14369.695250994058,28.4243,28.4322,28.4043,28.4243,14369.6953
2006-01-05 15:45:00,71.24,71.32,71.23,71.32,14592.481223877689,28.4243,28.4562,28.4203,28.4562,14592.4812
2006-01-05 15:50:00,71.32,71.37,71.32,71.33,31412.82217659166,28.4562,28.4761,28.4562,28.4602,31412.8222
2006-01-05 15:55:00,71.35,71.37,71.32,71.37,26957.102718919086,28.4681,28.4761,28.4562,28.4761,26957.1027
2006-01-06 09:30:00,71.64,71.75,71.59,71.75,28850.78348842993,28.5838,28.6277,28.5639,28.6277,28850.7835
2006-01-06 09:35:00,71.75,71.8,71.47,71.5,32972.32398677706,28.6277,28.6477,28.516,28.528,32972.324
2006-01-06 09:40:00,71.51,71.82,71.51,71.77,23058.348193455586,28.532,28.6557,28.532,28.6357,23058.3482
2006-01-06 09:45:00,71.77,71.77,71.68,71.73,8577.259956019709,28.6357,28.6357,28.5998,28.6198,8577.26
2006-01-06 09:50:00,71.68,71.76,71.67,71.73,10136.76176620511,28.5998,28.6317,28.5958,28.6198,10136.7618
2006-01-06 09:55:00,71.75,71.81,71.67,71.68,27625.460637569973,28.6277,28.6517,28.5958,28.5998,27625.4606
2006-01-06 10:00:00,71.73,71.8,71.54,71.59,28405.21154266268,28.6198,28.6477,28.544,28.5639,28405.2115
2006-01-06 10:05:00,71.58,71.59,71.39,71.44,10359.54773908874,28.5599,28.5639,28.4841,28.5041,10359.5477
2006-01-06 10:10:00,71.44,71.52,71.44,71.5,10359.54773908874,28.5041,28.536,28.5041,28.528,10359.5477
2006-01-06 10:15:00,71.48,71.55,71.43,71.44,12698.80045436684,28.52,28.5479,28.5001,28.5041,12698.8005
2006-01-06 10:20:00,71.45,71.56,71.4,71.47,10693.726698414182,28.508,28.5519,28.4881,28.516,10693.7267
2006-01-06 10:25:00,71.4,71.55,71.38,71.49,6460.793213625236,28.4881,28.5479,28.4801,28.524,6460.7932
2006-01-06 10:30:00,71.49,71.58,71.46,71.58,8243.080996694265,28.524,28.5599,28.512,28.5599,8243.081
2006-01-06 10:35:00,71.58,71.59,71.51,71.51,10359.54773908874,28.5599,28.5639,28.532,28.532,10359.5477
2006-01-06 10:40:00,71.52,71.55,71.52,71.54,3675.968552579875,28.536,28.5479,28.536,28.544,3675.9686
2006-01-06 10:45:00,71.53,71.53,71.46,71.5,6015.221267857978,28.54,28.54,28.512,28.528,6015.2213
2006-01-06 10:50:00,71.47,71.49,71.43,71.49,9357.01086111241,28.516,28.524,28.5001,28.524,9357.0109
2006-01-06 10:55:00,71.52,71.62,71.52,71.6,10136.76176620511,28.536,28.5759,28.536,28.5679,10136.7618
2006-01-06 11:00:00,71.62,71.62,71.57,71.59,10805.119684855998,28.5759,28.5759,28.5559,28.5639,10805.1197
2006-01-06 11:05:00,71.6,71.64,71.59,71.61,10248.154752646926,28.5679,28.5838,28.5639,28.5719,10248.1548
2006-01-06 11:10:00,71.6,71.66,71.53,71.64,7686.116064485194,28.5679,28.5918,28.54,28.5838,7686.1161
2006-01-06 11:15:00,71.63,71.63,71.57,71.61,4901.291403439834,28.5799,28.5799,28.5559,28.5719,4901.2914
2006-01-06 11:20:00,71.62,71.68,71.59,71.64,5235.470362765277,28.5759,28.5998,28.5639,28.5838,5235.4704
2006-01-06 11:25:00,71.64,71.66,71.53,71.59,15595.018101854015,28.5838,28.5918,28.54,28.5639,15595.0181
2006-01-06 11:30:00,71.59,71.64,71.59,71.62,5346.863349207091,28.5639,28.5838,28.5639,28.5759,5346.8633
2006-01-06 11:35:00,71.64,71.67,71.58,71.58,8465.866969577895,28.5838,28.5958,28.5599,28.5599,8465.867
2006-01-06 11:40:00,71.59,71.59,71.46,71.47,7686.116064485194,28.5639,28.5639,28.512,28.516,7686.1161
2006-01-06 11:45:00,71.49,71.52,71.46,71.46,3453.182579696246,28.524,28.536,28.512,28.512,3453.1826
2006-01-06 11:50:00,71.43,71.49,71.38,71.38,5124.077376323463,28.5001,28.524,28.4801,28.4801,5124.0774
2006-01-06 11:55:00,71.42,71.42,71.38,71.39,5903.828281416163,28.4961,28.4961,28.4801,28.4841,5903.8283
2006-01-06 12:00:00,71.4,71.47,71.39,71.46,11250.691630623254,28.4881,28.516,28.4841,28.512,11250.6916
2006-01-06 12:05:00,71.45,71.45,71.4,71.4,5012.684389881648,28.508,28.508,28.4881,28.4881,5012.6844
2006-01-06 12:10:00,71.4,71.46,71.4,71.45,8465.866969577895,28.4881,28.512,28.4881,28.508,8465.867
2006-01-06 12:15:00,71.42,71.44,71.38,71.44,16708.94796627216,28.4961,28.5041,28.4801,28.5041,16708.948
2006-01-06 12:20:00,71.45,71.53,71.44,71.53,7574.723078043379,28.508,28.54,28.5041,28.54,7574.7231
2006-01-06 12:25:00,71.55,71.57,71.48,71.54,6683.579186508864,28.5479,28.5559,28.52,28.544,6683.5792
2006-01-06 12:30:00,71.52,71.56,71.52,71.54,4010.1475119053184,28.536,28.5519,28.536,28.544,4010.1475
2006-01-06 12:35:00,71.55,71.61,71.55,71.57,12364.6214950414,28.5479,28.5719,28.5479,28.5559,12364.6215
2006-01-06 12:40:00,71.58,71.66,71.58,71.6,5346.863349207091,28.5599,28.5918,28.5599,28.5679,5346.8633
2006-01-06 12:45:00,71.64,71.65,71.6,71.63,12476.014481483213,28.5838,28.5878,28.5679,28.5799,12476.0145
2006-01-06 12:50:00,71.63,71.63,71.57,71.57,10359.54773908874,28.5799,28.5799,28.5559,28.5559,10359.5477
2006-01-06 12:55:00,71.58,71.59,71.57,71.58,6572.18620006705,28.5599,28.5639,28.5559,28.5599,6572.1862
2006-01-06 13:00:00,71.58,71.59,71.58,71.58,12476.014481483213,28.5599,28.5639,28.5599,28.5599,12476.0145
2006-01-06 13:05:00,71.59,71.59,71.57,71.57,12476.014481483213,28.5639,28.5639,28.5559,28.5559,12476.0145
2006-01-06 13:10:00,71.58,71.59,71.57,71.58,5681.042308532535,28.5599,28.5639,28.5559,28.5599,5681.0423
2006-01-06 13:15:00,71.58,71.74,71.58,71.7,18268.44977645756,28.5599,28.6237,28.5599,28.6078,18268.4498
2006-01-06 13:20:00,71.71,71.8,71.71,71.79,12364.6214950414,28.6118,28.6477,28.6118,28.6437,12364.6215
2006-01-06 13:25:00,71.79,71.79,71.72,71.75,4567.11244411439,28.6437,28.6437,28.6158,28.6277,4567.1124
2006-01-06 13:30:00,71.74,71.75,71.69,71.74,9245.617874670595,28.6237,28.6277,28.6038,28.6237,9245.6179
2006-01-06 13:35:00,71.74,71.74,71.69,71.71,7686.116064485194,28.6237,28.6237,28.6038,28.6118,7686.1161
2006-01-06 13:40:00,71.71,71.71,71.66,71.67,2673.4316746035456,28.6118,28.6118,28.5918,28.5958,2673.4317
2006-01-06 13:45:00,71.67,71.76,71.66,71.73,11139.29864418144,28.5958,28.6317,28.5918,28.6198,11139.2986
2006-01-06 13:50:00,71.72,71.81,71.7,71.81,10025.368779763296,28.6158,28.6517,28.6078,28.6517,10025.3688
2006-01-06 13:55:00,71.81,71.82,71.75,71.76,10248.154752646926,28.6517,28.6557,28.6277,28.6317,10248.1548
2006-01-06 14:00:00,71.76,71.77,71.71,71.73,5903.828281416163,28.6317,28.6357,28.6118,28.6198,5903.8283
2006-01-06 14:05:00,71.72,71.74,71.68,71.7,7908.902037368823,28.6158,28.6237,28.5998,28.6078,7908.902
2006-01-06 14:10:00,71.7,71.73,71.66,71.72,7797.509050927008,28.6078,28.6198,28.5918,28.6158,7797.5091
2006-01-06 14:15:00,71.72,71.76,71.71,71.72,19605.16561375933,28.6158,28.6317,28.6118,28.6158,19605.1656
2006-01-06 14:20:00,71.72,71.75,71.72,71.72,6906.365159392493,28.6158,28.6277,28.6158,28.6158,6906.3652
2006-01-06 14:25:00,71.72,71.73,71.7,71.71,8131.688010252452,28.6158,28.6198,28.6078,28.6118,8131.688
2006-01-06 14:30:00,71.71,71.76,71.71,71.76,7686.116064485194,28.6118,28.6317,28.6118,28.6317,7686.1161
2006-01-06 14:35:00,71.75,71.8,71.75,71.8,4789.89841699802,28.6277,28.6477,28.6277,28.6477,4789.8984
2006-01-06 14:40:00,71.8,71.85,71.78,71.84,19382.379640875708,28.6477,28.6676,28.6397,28.6636,19382.3796
2006-01-06 14:45:00,71.85,71.92,71.85,71.92,14926.66018320313,28.6676,28.6956,28.6676,28.6956,14926.6602
2006-01-06 14:50:00,71.92,71.96,71.9,71.95,15817.804074737644,28.6956,28.7115,28.6876,28.7075,15817.8041
2006-01-06 14:55:00,71.95,71.97,71.92,71.96,10582.33371197237,28.7075,28.7155,28.6956,28.7115,10582.3337
2006-01-06 15:00:00,71.95,72.02,71.95,72.02,7574.723078043379,28.7075,28.7355,28.7075,28.7355,7574.7231
2006-01-06 15:05:00,72.02,72.14,71.97,71.99,21053.27443750292,28.7355,28.7833,28.7155,28.7235,21053.2744
2006-01-06 15:10:00,71.99,72.06,71.99,72.01,3898.754525463504,28.7235,28.7514,28.7235,28.7315,3898.7545
2006-01-06 15:15:00,72.01,72.09,71.97,72.08,15372.232128970389,28.7315,28.7634,28.7155,28.7594,15372.2321
2006-01-06 15:20:00,72.08,72.23,72.08,72.19,17265.912898481234,28.7594,28.8193,28.7594,28.8033,17265.9129
2006-01-06 15:25:00,72.19,72.26,72.15,72.22,16374.769006946715,28.8033,28.8312,28.7873,28.8153,16374.769
2006-01-06 15:30:00,72.25,72.25,72.02,72.15,22167.204301921065,28.8272,28.8272,28.7355,28.7873,22167.2043
2006-01-06 15:35:00,72.15,72.31,72.14,72.27,47453.41222421294,28.7873,28.8512,28.7833,28.8352,47453.4122
2006-01-06 15:40:00,72.27,72.42,72.26,72.37,34086.25385119521,28.8352,28.8951,28.8312,28.8751,34086.2539
2006-01-06 15:45:00,72.37,72.38,72.35,72.36,37762.222403775086,28.8751,28.8791,28.8671,28.8711,37762.2224
2006-01-06 15:50:00,72.36,72.36,72.33,72.34,32081.180095242547,28.8711,28.8711,28.8592,28.8631,32081.1801
2006-01-06 15:55:00,72.33,72.35,72.29,72.29,37316.65045800783,28.8592,28.8671,28.8432,28.8432,37316.6505
2006-01-09 09:30:00,72.36,72.49,72.33,72.4,18379.842762899378,28.8711,28.923,28.8592,28.8871,18379.8428
2006-01-09 09:35:00,72.39,72.58,72.37,72.39,17600.091857806678,28.8831,28.9589,28.8751,28.8831,17600.0919
2006-01-09 09:40:00,72.37,72.43,72.33,72.33,13924.1233052268,28.8751,28.8991,28.8592,28.8592,13924.1233
2006-01-09 09:45:00,72.34,72.41,72.33,72.38,5681.042308532535,28.8631,28.8911,28.8592,28.8791,5681.0423
2006-01-09 09:50:00,72.39,72.4,72.33,72.33,3564.575566138061,28.8831,28.8871,28.8592,28.8592,3564.5756
2006-01-09 09:55:00,72.31,72.33,72.28,72.29,4010.1475119053184,28.8512,28.8592,28.8392,28.8432,4010.1475
2006-01-09 10:00:00,72.26,72.32,72.26,72.3,3787.3615390216896,28.8312,28.8552,28.8312,28.8472,3787.3615
2006-01-09 10:05:00,72.28,72.37,72.27,72.33,3564.575566138061,28.8392,28.8751,28.8352,28.8592,3564.5756
2006-01-09 10:10:00,72.29,72.34,72.25,72.31,5681.042308532535,28.8432,28.8631,28.8272,28.8512,5681.0423
2006-01-09 10:15:00,72.3,72.33,72.28,72.33,2784.82466104536,28.8472,28.8592,28.8392,28.8592,2784.8247
2006-01-09 10:20:00,72.31,72.32,72.25,72.25,9913.975793321482,28.8512,28.8552,28.8272,28.8272,9913.9758
2006-01-09 10:25:00,72.26,72.37,72.26,72.34,4789.89841699802,28.8312,28.8751,28.8312,28.8631,4789.8984
2006-01-09 10:30:00,72.28,72.37,72.28,72.32,10470.940725530554,28.8392,28.8751,28.8392,28.8552,10470.9407
2006-01-09 10:35:00,72.32,72.32,72.23,72.25,12921.586427250471,28.8552,28.8552,28.8193,28.8272,12921.5864
2006-01-09 10:40:00,72.24,72.3,72.24,72.3,6906.365159392493,28.8232,28.8472,28.8232,28.8472,6906.3652
2006-01-09 10:45:00,72.3,72.32,72.25,72.32,4344.326471230762,28.8472,28.8552,28.8272,28.8552,4344.3265
2006-01-09 10:50:00,72.3,72.31,72.26,72.27,3675.968552579875,28.8472,28.8512,28.8312,28.8352,3675.9686
2006-01-09 10:55:00,72.29,72.33,72.28,72.29,10916.51267129781,28.8432,28.8592,28.8392,28.8432,10916.5127
2006-01-09 11:00:00,72.3,72.31,72.26,72.28,7351.937105159751,28.8472,28.8512,28.8312,28.8392,7351.9371
2006-01-09 11:05:00,72.28,72.32,72.27,72.28,5012.684389881648,28.8392,28.8552,28.8352,28.8392,5012.6844
2006-01-09 11:10:00,72.28,72.33,72.28,72.3,11696.263576390513,28.8392,28.8592,28.8392,28.8472,11696.2636
2006-01-09 11:15:00,72.31,72.37,72.3,72.33,7240.544118717937,28.8512,28.8751,28.8472,28.8592,7240.5441
2006-01-09 11:20:00,72.33,72.38,72.32,72.35,7574.723078043379,28.8592,28.8791,28.8552,28.8671,7574.7231
2006-01-09 11:25:00,72.36,72.38,72.3,72.3,14369.695250994058,28.8711,28.8791,28.8472,28.8472,14369.6953
2006-01-09 11:30:00,72.3,72.34,72.3,72.31,73630.76403803933,28.8472,28.8631,28.8472,28.8512,73630.764
2006-01-09 11:35:00,72.32,72.32,72.28,72.28,17043.126925597604,28.8552,28.8552,28.8392,28.8392,17043.1269
2006-01-09 11:40:00,72.27,72.33,72.27,72.32,9802.582806879667,28.8352,28.8592,28.8352,28.8552,9802.5828
2006-01-09 11:45:00,72.33,72.33,72.29,72.29,7686.116064485194,28.8592,28.8592,28.8432,28.8432,7686.1161
2006-01-09 11:50:00,72.3,72.31,72.28,72.29,7240.544118717937,28.8472,28.8512,28.8392,28.8432,7240.5441
2006-01-09 11:55:00,72.29,72.34,72.26,72.26,13812.730318784988,28.8432,28.8631,28.8312,28.8312,13812.7303
2006-01-09 12:00:00,72.26,72.26,72.22,72.25,7797.509050927008,28.8312,28.8312,28.8153,28.8272,7797.5091
2006-01-09 12:05:00,72.23,72.28,72.23,72.25,3898.754525463504,28.8193,28.8392,28.8193,28.8272,3898.7545
2006-01-09 12:10:00,72.24,72.26,72.22,72.24,8131.688010252452,28.8232,28.8312,28.8153,28.8232,8131.688
2006-01-09 12:15:00,72.24,72.25,72.22,72.22,8354.47398313608,28.8232,28.8272,28.8153,28.8153,8354.474
2006-01-09 12:20:00,72.21,72.23,72.19,72.21,8131.688010252452,28.8113,28.8193,28.8033,28.8113,8131.688
2006-01-09 12:25:00,72.24,72.31,72.22,72.27,6906.365159392493,28.8232,28.8512,28.8153,28.8352,6906.3652
2006-01-09 12:30:00,72.27,72.3,72.23,72.25,9357.01086111241,28.8352,28.8472,28.8193,28.8272,9357.0109
2006-01-09 12:35:00,72.25,72.27,72.23,72.25,5903.828281416163,28.8272,28.8352,28.8193,28.8272,5903.8283
2006-01-09 12:40:00,72.24,72.39,72.24,72.37,6238.007240741606,28.8232,28.8831,28.8232,28.8751,6238.0072
2006-01-09 12:45:00,72.37,72.37,72.35,72.37,6906.365159392493,28.8751,28.8751,28.8671,28.8751,6906.3652
2006-01-09 12:50:00,72.36,72.41,72.33,72.37,4678.505430556205,28.8711,28.8911,28.8592,28.8751,4678.5054
2006-01-09 12:55:00,72.37,72.42,72.35,72.38,7017.758145834308,28.8751,28.8951,28.8671,28.8791,7017.7581
2006-01-09 13:00:00,72.38,72.4,72.38,72.4,3564.575566138061,28.8791,28.8871,28.8791,28.8871,3564.5756
2006-01-09 13:05:00,72.4,72.48,72.38,72.4,67392.75679729771,28.8871,28.919,28.8791,28.8871,67392.7568
2006-01-09 13:10:00,72.4,72.41,72.36,72.36,6906.365159392493,28.8871,28.8911,28.8711,28.8711,6906.3652
2006-01-09 13:15:00,72.37,72.43,72.37,72.42,3341.789593254432,28.8751,28.8991,28.8751,28.8951,3341.7896
2006-01-09 13:20:00,72.43,72.68,72.41,72.63,25843.172854500943,28.8991,28.9988,28.8911,28.9789,25843.1729
2006-01-09 13:25:00,72.63,72.72,72.61,72.63,27179.88869180272,28.9789,29.0148,28.9709,28.9789,27179.8887
2006-01-09 13:30:00,72.64,72.75,72.64,72.74,10582.33371197237,28.9828,29.0267,28.9828,29.0227,10582.3337
2006-01-09 13:35:00,72.74,72.85,72.71,72.78,21944.41832903744,29.0227,29.0666,29.0108,29.0387,21944.4183
2006-01-09 13:40:00,72.76,72.79,72.71,72.77,12698.80045436684,29.0307,29.0427,29.0108,29.0347,12698.8005
2006-01-09 13:45:00,72.78,72.85,72.78,72.84,10470.940725530554,29.0387,29.0666,29.0387,29.0626,10470.9407
2006-01-09 13:50:00,72.84,72.85,72.79,72.8,9691.189820437854,29.0626,29.0666,29.0427,29.0467,9691.1898
2006-01-09 13:55:00,72.81,72.84,72.79,72.84,6906.365159392493,29.0507,29.0626,29.0427,29.0626,6906.3652
2006-01-09 14:00:00,72.84,72.84,72.81,72.84,6794.972172950679,29.0626,29.0626,29.0507,29.0626,6794.9722
2006-01-09 14:05:00,72.81,72.81,72.71,72.72,12141.83552215777,29.0507,29.0507,29.0108,29.0148,12141.8355
2006-01-09 14:10:00,72.72,72.73,72.68,72.68,9245.617874670595,29.0148,29.0188,28.9988,28.9988,9245.6179
2006-01-09 14:15:00,72.68,72.69,72.63,72.64,6572.18620006705,28.9988,29.0028,28.9789,28.9828,6572.1862
2006-01-09 14:20:00,72.66,72.69,72.64,72.68,2896.2176474871744,28.9908,29.0028,28.9828,28.9988,2896.2176
2006-01-09 14:25:00,72.69,72.72,72.66,72.71,5458.256335648905,29.0028,29.0148,28.9908,29.0108,5458.2563
2006-01-09 14:30:00,72.72,72.81,72.71,72.81,5346.863349207091,29.0148,29.0507,29.0108,29.0507,5346.8633
2006-01-09 14:35:00,72.78,72.81,72.73,72.77,5792.435294974349,29.0387,29.0507,29.0188,29.0347,5792.4353
2006-01-09 14:40:00,72.78,72.81,72.7,72.7,8577.259956019709,29.0387,29.0507,29.0068,29.0068,8577.26
2006-01-09 14:45:00,72.71,72.72,72.69,72.69,8243.080996694265,29.0108,29.0148,29.0028,29.0028,8243.081
2006-01-09 14:50:00,72.66,72.73,72.64,72.73,12698.80045436684,28.9908,29.0188,28.9828,29.0188,12698.8005
2006-01-09 14:55:00,72.72,72.73,72.7,72.7,6460.793213625236,29.0148,29.0188,29.0068,29.0068,6460.7932
2006-01-09 15:00:00,72.69,72.75,72.64,72.74,9802.582806879667,29.0028,29.0267,28.9828,29.0227,9802.5828
2006-01-09 15:05:00,72.74,72.77,72.73,72.77,8465.866969577895,29.0227,29.0347,29.0188,29.0347,8465.867
2006-01-09 15:10:00,72.77,72.78,72.72,72.73,13701.337332343172,29.0347,29.0387,29.0148,29.0188,13701.3373
2006-01-09 15:15:00,72.76,72.76,72.67,72.68,12476.014481483213,29.0307,29.0307,28.9948,28.9988,12476.0145
2006-01-09 15:20:00,72.69,72.72,72.68,72.72,10248.154752646926,29.0028,29.0148,28.9988,29.0148,10248.1548
2006-01-09 15:25:00,72.72,72.77,72.71,72.75,10470.940725530554,29.0148,29.0347,29.0108,29.0267,10470.9407
2006-01-09 15:30:00,72.77,72.82,72.75,72.76,22167.204301921065,29.0347,29.0547,29.0267,29.0307,22167.2043
2006-01-09 15:35:00,72.76,72.76,72.72,72.72,29184.962447755373,29.0307,29.0307,29.0148,29.0148,29184.9624
2006-01-09 15:40:00,72.72,72.77,72.72,72.74,28962.176474871747,29.0148,29.0347,29.0148,29.0227,28962.1765
2006-01-09 15:45:00,72.73,72.78,72.72,72.78,20607.702491735665,29.0188,29.0387,29.0148,29.0387,20607.7025
2006-01-09 15:50:00,72.79,72.83,72.76,72.83,12476.014481483213,29.0427,29.0587,29.0307,29.0587,12476.0145
2006-01-09 15:55:00,72.83,72.85,72.81,72.84,30633.07127149896,29.0587,29.0666,29.0507,29.0626,30633.0713
2006-01-10 09:30:00,72.72,72.72,72.49,72.54,12921.586427250471,29.0148,29.0148,28.923,28.9429,12921.5864
2006-01-10 09:35:00,72.52,72.81,72.48,72.78,14592.481223877689,28.935,29.0507,28.919,29.0387,14592.4812
2006-01-10 09:40:00,72.79,72.9,72.75,72.9,12587.407467925028,29.0427,29.0866,29.0267,29.0866,12587.4075
2006-01-10 09:45:00,72.86,72.86,72.75,72.79,9357.01086111241,29.0706,29.0706,29.0267,29.0427,9357.0109
2006-01-10 09:50:00,72.78,72.81,72.75,72.81,10805.119684855998,29.0387,29.0507,29.0267,29.0507,10805.1197
2006-01-10 09:55:00,72.81,72.9,72.77,72.84,18714.02172222482,29.0507,29.0866,29.0347,29.0626,18714.0217
2006-01-10 10:00:00,72.81,72.87,72.76,72.86,9691.189820437854,29.0507,29.0746,29.0307,29.0706,9691.1898
2006-01-10 10:05:00,72.83,72.88,72.72,72.73,22501.38326124651,29.0587,29.0786,29.0148,29.0188,22501.3833
2006-01-10 10:10:00,72.72,72.91,72.72,72.9,20719.09547817748,29.0148,29.0906,29.0148,29.0866,20719.0955
2006-01-10 10:15:00,72.87,72.95,72.76,72.91,26957.102718919086,29.0746,29.1065,29.0307,29.0906,26957.1027
2006-01-10 10:20:00,72.91,72.94,72.81,72.84,11250.691630623254,29.0906,29.1025,29.0507,29.0626,11250.6916
2006-01-10 10:25:00,72.86,72.95,72.86,72.95,10136.76176620511,29.0706,29.1065,29.0706,29.1065,10136.7618
2006-01-10 10:30:00,72.97,72.97,72.85,72.88,32526.752041009808,29.1145,29.1145,29.0666,29.0786,32526.752
2006-01-10 10:35:00,72.9,72.98,72.89,72.98,10248.154752646926,29.0866,29.1185,29.0826,29.1185,10248.1548
2006-01-10 10:40:00,73.0,73.02,72.95,72.97,8911.438915345152,29.1265,29.1345,29.1065,29.1145,8911.4389
2006-01-10 10:45:00,72.96,73.07,72.95,73.03,13367.158373017728,29.1105,29.1544,29.1065,29.1384,13367.1584
2006-01-10 10:50:00,73.05,73.08,73.02,73.03,8354.47398313608,29.1464,29.1584,29.1345,29.1384,8354.474
2006-01-10 10:55:00,73.03,73.14,73.02,73.12,8800.045928903339,29.1384,29.1823,29.1345,29.1744,8800.0459
2006-01-10 11:00:00,73.08,73.51,73.07,73.4,35645.75566138061,29.1584,29.33,29.1544,29.2861,35645.7557
2006-01-10 11:05:00,73.39,73.45,73.38,73.39,35979.93462070605,29.2821,29.306,29.2781,29.2821,35979.9346
2006-01-10 11:10:00,73.42,73.42,73.38,73.41,6683.579186508864,29.2941,29.2941,29.2781,29.2901,6683.5792
2006-01-10 11:15:00,73.42,73.53,73.38,73.52,33306.502946102504,29.2941,29.3379,29.2781,29.334,33306.5029
2006-01-10 11:20:00,73.52,73.56,73.48,73.55,16708.94796627216,29.334,29.3499,29.318,29.3459,16708.948
2006-01-10 11:25:00,73.55,73.55,73.48,73.51,16486.16199338853,29.3459,29.3459,29.318,29.33,16486.162
2006-01-10 11:30:00,73.49,73.5,73.28,73.32,20941.88145106111,29.322,29.326,29.2382,29.2542,20941.8815
2006-01-10 11:35:00,73.31,73.32,73.2,73.2,5903.828281416163,29.2502,29.2542,29.2063,29.2063,5903.8283
2006-01-10 11:40:00,73.2,73.25,73.16,73.17,14146.90927811043,29.2063,29.2262,29.1903,29.1943,14146.9093
2006-01-10 11:45:00,73.22,73.25,73.17,73.19,6683.579186508864,29.2143,29.2262,29.1943,29.2023,6683.5792
2006-01-10 11:50:00,73.18,73.25,73.18,73.25,2896.2176474871744,29.1983,29.2262,29.1983,29.2262,2896.2176
2006-01-10 11:55:00,73.25,73.33,73.21,73.28,18157.056790015748,29.2262,29.2581,29.2103,29.2382,18157.0568
2006-01-10 12:00:00,73.33,73.48,73.27,73.45,20273.52353241022,29.2581,29.318,29.2342,29.306,20273.5235
2006-01-10 12:05:00,73.48,73.48,73.37,73.43,10693.726698414182,29.318,29.318,29.2741,29.298,10693.7267
2006-01-10 12:10:00,73.43,73.51,73.4,73.51,17265.912898481234,29.298,29.33,29.2861,29.33,17265.9129
2006-01-10 12:15:00,73.5,73.51,73.39,73.39,12030.442535715956,29.326,29.33,29.2821,29.2821,12030.4425
2006-01-10 12:20:00,73.39,73.39,73.3,73.31,6906.365159392493,29.2821,29.2821,29.2462,29.2502,6906.3652
2006-01-10 12:25:00,73.3,73.37,73.3,73.36,8800.045928903339,29.2462,29.2741,29.2462,29.2701,8800.0459
2006-01-10 12:30:00,73.37,73.4,73.34,73.4,4344.326471230762,29.2741,29.2861,29.2621,29.2861,4344.3265
2006-01-10 12:35:00,73.4,73.48,73.4,73.42,10916.51267129781,29.2861,29.318,29.2861,29.2941,10916.5127
2006-01-10 12:40:00,73.42,73.42,73.33,73.35,9022.831901786967,29.2941,29.2941,29.2581,29.2661,9022.8319
2006-01-10 12:45:00,73.37,73.37,73.33,73.37,6238.007240741606,29.2741,29.2741,29.2581,29.2741,6238.0072
2006-01-10 12:50:00,73.38,73.38,73.34,73.34,4567.11244411439,29.2781,29.2781,29.2621,29.2621,4567.1124
2006-01-10 12:55:00,73.37,73.39,73.34,73.39,6794.972172950679,29.2741,29.2821,29.2621,29.2821,6794.9722
2006-01-10 13:00:00,73.39,73.43,73.39,73.43,10359.54773908874,29.2821,29.298,29.2821,29.298,10359.5477
2006-01-10 13:05:00,73.43,73.52,73.42,73.52,20384.916518852035,29.298,29.334,29.2941,29.334,20384.9165
2006-01-10 13:10:00,73.52,73.6,73.51,73.6,22055.81131547925,29.334,29.3659,29.33,29.3659,22055.8113
2006-01-10 13:15:00,73.6,73.7,73.59,73.69,17377.305884923047,29.3659,29.4058,29.3619,29.4018,17377.3059
2006-01-10 13:20:00,73.69,73.7,73.34,73.64,91787.82082805508,29.4018,29.4058,29.2621,29.3818,91787.8208
2006-01-10 13:25:00,73.69,73.72,73.63,73.63,15260.839142528574,29.4018,29.4138,29.3778,29.3778,15260.8391
2006-01-10 13:30:00,73.65,73.66,73.42,73.57,18936.807695108448,29.3858,29.3898,29.2941,29.3539,18936.8077
2006-01-10 13:35:00,73.58,73.64,73.56,73.61,5012.684389881648,29.3579,29.3818,29.3499,29.3699,5012.6844
2006-01-10 13:40:00,73.61,73.65,73.34,73.64,66501.6129057632,29.3699,29.3858,29.2621,29.3818,66501.6129
2006-01-10 13:45:00,73.64,73.66,73.63,73.66,18379.842762899378,29.3818,29.3898,29.3778,29.3898,18379.8428
2006-01-10 13:50:00,73.67,73.71,73.34,73.7,53357.2405056291,29.3938,29.4098,29.2621,29.4058,53357.2405
2006-01-10 13:55:00,73.71,73.71,73.56,73.57,17600.091857806678,29.4098,29.4098,29.3499,29.3539,17600.0919
2006-01-10 14:00:00,73.56,73.56,73.48,73.52,25508.9938951755,29.3499,29.3499,29.318,29.334,25508.9939
2006-01-10 14:05:00,73.52,73.52,73.39,73.4,14369.695250994058,29.334,29.334,29.2821,29.2861,14369.6953
2006-01-10 14:10:00,73.41,73.43,73.35,73.36,18157.056790015748,29.2901,29.298,29.2661,29.2701,18157.0568
2006-01-10 14:15:00,73.36,73.36,73.29,73.32,22946.95520701377,29.2701,29.2701,29.2422,29.2542,22946.9552
2006-01-10 14:20:00,73.32,73.34,73.31,73.34,12810.193440808656,29.2542,29.2621,29.2502,29.2621,12810.1934
2006-01-10 14:25:00,73.34,73.34,73.21,73.25,35534.3626749388,29.2621,29.2621,29.2103,29.2262,35534.3627
2006-01-10 14:30:00,73.24,73.29,73.21,73.26,19716.558600201148,29.2222,29.2422,29.2103,29.2302,19716.5586
2006-01-10 14:35:00,73.29,73.3,73.25,73.28,19493.77262731752,29.2422,29.2462,29.2262,29.2382,19493.7726
2006-01-10 14:40:00,73.26,73.3,73.24,73.3,18379.842762899378,29.2302,29.2462,29.2222,29.2462,18379.8428
2006-01-10 14:45:00,73.27,73.35,73.25,73.31,14926.66018320313,29.2342,29.2661,29.2262,29.2502,14926.6602
2006-01-10 14:50:00,73.33,73.4,73.32,73.39,8354.47398313608,29.2581,29.2861,29.2542,29.2821,8354.474
2006-01-10 14:55:00,73.38,73.42,73.35,73.42,11362.08461706507,29.2781,29.2941,29.2661,29.2941,11362.0846
2006-01-10 15:00:00,73.43,73.51,73.38,73.49,11027.905657739626,29.298,29.33,29.2781,29.322,11027.9057
2006-01-10 15:05:00,73.49,73.52,73.49,73.5,6238.007240741606,29.322,29.334,29.322,29.326,6238.0072
2006-01-10 15:10:00,73.5,73.54,73.48,73.51,12364.6214950414,29.326,29.3419,29.318,29.33,12364.6215
2006-01-10 15:15:00,73.51,73.54,73.48,73.53,16151.983034063089,29.33,29.3419,29.318,29.3379,16151.983
2006-01-10 15:20:00,73.55,73.58,73.52,73.55,13701.337332343172,29.3459,29.3579,29.334,29.3459,13701.3373
2006-01-10 15:25:00,73.56,73.57,73.53,73.53,16040.590047621274,29.3499,29.3539,29.3379,29.3379,16040.59
2006-01-10 15:30:00,73.53,73.57,73.52,73.55,9134.22488822878,29.3379,29.3539,29.334,29.3459,9134.2249
2006-01-10 15:35:00,73.55,73.58,73.54,73.54,7797.509050927008,29.3459,29.3579,29.3419,29.3419,7797.5091
2006-01-10 15:40:00,73.54,73.6,73.54,73.58,17822.877830690304,29.3419,29.3659,29.3419,29.3579,17822.8778
2006-01-10 15:45:00,73.58,73.61,73.57,73.59,19605.16561375933,29.3579,29.3699,29.3539,29.3619,19605.1656
2006-01-10 15:50:00,73.59,73.64,73.56,73.63,32081.180095242547,29.3619,29.3818,29.3499,29.3778,32081.1801
2006-01-10 15:55:00,73.63,73.63,73.57,73.63,18714.02172222482,29.3778,29.3778,29.3539,29.3778,18714.0217
2006-01-11 09:30:00,73.69,73.69,73.43,73.51,30187.499325731704,29.4018,29.4018,29.298,29.33,30187.4993
2006-01-11 09:35:00,73.49,73.59,73.48,73.5,10359.54773908874,29.322,29.3619,29.318,29.326,10359.5477
2006-01-11 09:40:00,73.51,73.55,73.49,73.55,25731.77986805913,29.33,29.3459,29.322,29.3459,25731.7799
2006-01-11 09:45:00,73.55,73.55,73.47,73.51,26957.102718919086,29.3459,29.3459,29.314,29.33,26957.1027
2006-01-11 09:50:00,73.53,73.55,73.44,73.44,16597.554979830347,29.3379,29.3459,29.302,29.302,16597.555
2006-01-11 09:55:00,73.44,73.56,73.43,73.55,24952.028962966426,29.302,29.3499,29.298,29.3459,24952.029
2006-01-11 10:00:00,73.57,73.61,73.52,73.61,9802.582806879667,29.3539,29.3699,29.334,29.3699,9802.5828
2006-01-11 10:05:00,73.61,73.95,73.61,73.88,14035.516291668617,29.3699,29.5055,29.3699,29.4776,14035.5163
2006-01-11 10:10:00,73.88,73.95,73.77,73.77,6460.793213625236,29.4776,29.5055,29.4337,29.4337,6460.7932
2006-01-11 10:15:00,73.81,73.81,73.77,73.79,2227.859728836288,29.4497,29.4497,29.4337,29.4417,2227.8597
2006-01-11 10:20:00,73.78,74.06,73.78,73.95,18379.842762899378,29.4377,29.5494,29.4377,29.5055,18379.8428
2006-01-11 10:25:00,74.0,74.02,73.95,73.96,7908.902037368823,29.5255,29.5335,29.5055,29.5095,7908.902
2006-01-11 10:30:00,73.98,74.0,73.94,73.95,5124.077376323463,29.5175,29.5255,29.5015,29.5055,5124.0774
2006-01-11 10:35:00,73.91,74.02,73.91,74.02,21053.27443750292,29.4896,29.5335,29.4896,29.5335,21053.2744
2006-01-11 10:40:00,74.04,74.06,74.03,74.04,14926.66018320313,29.5414,29.5494,29.5374,29.5414,14926.6602
2006-01-11 10:45:00,74.04,74.21,74.02,74.14,40101.47511905318,29.5414,29.6093,29.5335,29.5813,40101.4751
2006-01-11 10:50:00,74.11,74.21,74.04,74.05,36759.68552579876,29.5694,29.6093,29.5414,29.5454,36759.6855
2006-01-11 10:55:00,74.05,74.12,74.01,74.06,19270.98665443389,29.5454,29.5734,29.5295,29.5494,19270.9867
2006-01-11 11:00:00,74.09,74.1,73.39,73.78,99696.72286542389,29.5614,29.5654,29.2821,29.4377,99696.7229
2006-01-11 11:05:00,73.78,73.79,73.53,73.69,60597.78462434704,29.4377,29.4417,29.3379,29.4018,60597.7846
2006-01-11 11:10:00,73.66,73.81,73.65,73.81,31524.21516303348,29.3898,29.4497,29.3858,29.4497,31524.2152
2006-01-11 11:15:00,73.81,74.06,73.77,74.04,27402.674664686343,29.4497,29.5494,29.4337,29.5414,27402.6747
2006-01-11 11:20:00,74.04,74.43,74.03,74.31,54025.59842427999,29.5414,29.697,29.5374,29.6492,54025.5984
2006-01-11 11:25:00,74.3,74.39,74.2,74.36,44891.37353605121,29.6452,29.6811,29.6053,29.6691,44891.3735
2006-01-11 11:30:00,74.38,74.38,74.21,74.21,30855.85724438259,29.6771,29.6771,29.6093,29.6093,30855.8572
2006-01-11 11:35:00,74.2,74.2,73.97,74.03,28516.604529104487,29.6053,29.6053,29.5135,29.5374,28516.6045
2006-01-11 11:40:00,74.03,74.09,73.81,73.86,16374.769006946715,29.5374,29.5614,29.4497,29.4696,16374.769
2006-01-11 11:45:00,73.91,73.93,73.63,73.64,23726.70611210647,29.4896,29.4975,29.3778,29.3818,23726.7061
2006-01-11 11:50:00,73.64,73.64,73.55,73.55,15595.018101854015,29.3818,29.3818,29.3459,29.3459,15595.0181
2006-01-11 11:55:00,73.56,73.59,73.52,73.56,16374.769006946715,29.3499,29.3619,29.334,29.3499,16374.769
2006-01-11 12:00:00,73.55,73.62,73.55,73.62,8800.045928903339,29.3459,29.3739,29.3459,29.3739,8800.0459
2006-01-11 12:05:00,73.6,73.66,73.6,73.64,8243.080996694265,29.3659,29.3898,29.3659,29.3818,8243.081
2006-01-11 12:10:00,73.66,73.67,73.64,73.64,6238.007240741606,29.3898,29.3938,29.3818,29.3818,6238.0072
2006-01-11 12:15:00,73.64,73.74,73.61,73.66,9468.403847554224,29.3818,29.4217,29.3699,29.3898,9468.4038
2006-01-11 12:20:00,73.69,73.76,73.68,73.75,3453.182579696246,29.4018,29.4297,29.3978,29.4257,3453.1826
2006-01-11 12:25:00,73.75,73.79,73.69,73.7,7908.902037368823,29.4257,29.4417,29.4018,29.4058,7908.902
2006-01-11 12:30:00,73.7,73.73,73.69,73.7,5235.470362765277,29.4058,29.4177,29.4018,29.4058,5235.4704
2006-01-11 12:35:00,73.71,73.88,73.71,73.79,11696.263576390513,29.4098,29.4776,29.4098,29.4417,11696.2636
2006-01-11 12:40:00,73.8,73.82,73.72,73.72,8800.045928903339,29.4457,29.4537,29.4138,29.4138,8800.0459
2006-01-11 12:45:00,73.71,73.8,73.71,73.8,6015.221267857978,29.4098,29.4457,29.4098,29.4457,6015.2213
2006-01-11 12:50:00,73.8,73.84,73.75,73.84,2784.82466104536,29.4457,29.4616,29.4257,29.4616,2784.8247
2006-01-11 12:55:00,73.85,73.85,73.71,73.71,5681.042308532535,29.4656,29.4656,29.4098,29.4098,5681.0423
2006-01-11 13:00:00,73.74,73.74,73.7,73.74,11919.04954927414,29.4217,29.4217,29.4058,29.4217,11919.0495
2006-01-11 13:05:00,73.75,73.78,73.65,73.66,10693.726698414182,29.4257,29.4377,29.3858,29.3898,10693.7267
2006-01-11 13:10:00,73.69,73.69,73.61,73.67,18825.414708666634,29.4018,29.4018,29.3699,29.3938,18825.4147
2006-01-11 13:15:00,73.67,73.69,73.63,73.69,10805.119684855998,29.3938,29.4018,29.3778,29.4018,10805.1197
2006-01-11 13:20:00,73.68,73.7,73.62,73.69,40435.65407837863,29.3978,29.4058,29.3739,29.4018,40435.6541
2006-01-11 13:25:00,73.69,73.69,73.63,73.66,8577.259956019709,29.4018,29.4018,29.3778,29.3898,8577.26
2006-01-11 13:30:00,73.66,73.67,73.62,73.64,10136.76176620511,29.3898,29.3938,29.3739,29.3818,10136.7618
2006-01-11 13:35:00,73.64,73.67,73.64,73.66,11027.905657739626,29.3818,29.3938,29.3818,29.3898,11027.9057
2006-01-11 13:40:00,73.66,73.69,73.64,73.67,8465.866969577895,29.3898,29.4018,29.3818,29.3938,8465.867
2006-01-11 13:45:00,73.67,73.67,73.62,73.66,14481.088237435872,29.3938,29.3938,29.3739,29.3898,14481.0882
2006-01-11 13:50:00,73.66,73.66,73.61,73.61,14146.90927811043,29.3898,29.3898,29.3699,29.3699,14146.9093
2006-01-11 13:55:00,73.61,73.69,73.61,73.69,49012.91403439834,29.3699,29.4018,29.3699,29.4018,49012.914
2006-01-11 14:00:00,73.69,73.69,73.64,73.66,6238.007240741606,29.4018,29.4018,29.3818,29.3898,6238.0072
2006-01-11 14:05:00,73.66,73.75,73.66,73.75,7129.151132276122,29.3898,29.4257,29.3898,29.4257,7129.1511
2006-01-11 14:10:00,73.71,73.77,73.71,73.74,10470.940725530554,29.4098,29.4337,29.4098,29.4217,10470.9407
2006-01-11 14:15:00,73.74,73.76,73.73,73.76,30521.678285057147,29.4217,29.4297,29.4177,29.4297,30521.6783
2006-01-11 14:20:00,73.75,73.8,73.75,73.8,4121.540498347133,29.4257,29.4457,29.4257,29.4457,4121.5405
2006-01-11 14:25:00,73.81,73.81,73.77,73.78,4901.291403439834,29.4497,29.4497,29.4337,29.4377,4901.2914
2006-01-11 14:30:00,73.79,73.8,73.77,73.8,4567.11244411439,29.4417,29.4457,29.4337,29.4457,4567.1124
2006-01-11 14:35:00,73.8,73.86,73.8,73.85,29741.927379964447,29.4457,29.4696,29.4457,29.4656,29741.9274
2006-01-11 14:40:00,73.86,73.86,73.85,73.86,5569.6493220907205,29.4696,29.4696,29.4656,29.4696,5569.6493
2006-01-11 14:45:00,73.87,73.87,73.85,73.86,6015.221267857978,29.4736,29.4736,29.4656,29.4696,6015.2213
2006-01-11 14:50:00,73.86,73.86,73.82,73.82,11362.08461706507,29.4696,29.4696,29.4537,29.4537,11362.0846
2006-01-11 14:55:00,73.83,73.86,73.82,73.84,28627.997515546303,29.4576,29.4696,29.4537,29.4616,28627.9975
2006-01-11 15:00:00,73.82,73.83,73.81,73.82,10470.940725530554,29.4537,29.4576,29.4497,29.4537,10470.9407
2006-01-11 15:05:00,73.82,73.83,73.8,73.82,13255.765386575917,29.4537,29.4576,29.4457,29.4537,13255.7654
2006-01-11 15:10:00,73.82,73.84,73.8,73.84,17934.270817132117,29.4537,29.4616,29.4457,29.4616,17934.2708
2006-01-11 15:15:00,73.84,73.95,73.84,73.9,15372.232128970389,29.4616,29.5055,29.4616,29.4856,15372.2321
2006-01-11 15:20:00,73.89,73.91,73.87,73.89,12364.6214950414,29.4816,29.4896,29.4736,29.4816,12364.6215
2006-01-11 15:25:00,73.9,73.94,73.84,73.9,39098.93824107686,29.4856,29.5015,29.4616,29.4856,39098.9382
2006-01-11 15:30:00,73.86,73.89,73.75,73.77,29741.927379964447,29.4696,29.4816,29.4257,29.4337,29741.9274
2006-01-11 15:35:00,73.77,73.81,73.76,73.78,1410903.5662720213,29.4337,29.4497,29.4297,29.4377,1410903.5663
2006-01-11 15:40:00,73.77,73.83,73.77,73.79,44445.80159028395,29.4337,29.4576,29.4337,29.4417,44445.8016
2006-01-11 15:45:00,73.8,73.84,73.76,73.79,34420.43281052065,29.4457,29.4616,29.4297,29.4417,34420.4328
2006-01-11 15:50:00,73.79,73.8,73.77,73.77,25063.421949408243,29.4417,29.4457,29.4337,29.4337,25063.4219
2006-01-11 15:55:00,73.78,73.82,73.73,73.74,62491.46539385788,29.4377,29.4537,29.4177,29.4217,62491.4654
2006-01-12 09:30:00,74.02,74.02,73.86,73.86,287839.4769656484,29.5335,29.5335,29.4696,29.4696,287839.477
2006-01-12 09:35:00,73.94,73.94,73.6,73.61,24729.2429900828,29.5015,29.5015,29.3659,29.3699,24729.243
2006-01-12 09:40:00,73.62,73.69,73.51,73.69,34643.21878340428,29.3739,29.4018,29.33,29.4018,34643.2188
2006-01-12 09:45:00,73.64,73.67,73.53,73.55,28627.997515546303,29.3818,29.3938,29.3379,29.3459,28627.9975
2006-01-12 09:50:00,73.58,73.8,73.58,73.76,36425.50656647331,29.3579,29.4457,29.3579,29.4297,36425.5066
2006-01-12 09:55:00,73.76,73.78,73.63,73.68,25508.9938951755,29.4297,29.4377,29.3778,29.3978,25508.9939
2006-01-12 10:00:00,73.69,73.7,73.66,73.7,17154.519912039417,29.4018,29.4058,29.3898,29.4058,17154.5199
2006-01-12 10:05:00,73.71,73.76,73.71,73.72,112061.34436046529,29.4098,29.4297,29.4098,29.4138,112061.3444
2006-01-12 10:10:00,73.74,73.74,73.62,73.64,18714.02172222482,29.4217,29.4217,29.3739,29.3818,18714.0217
2006-01-12 10:15:00,73.65,73.65,73.47,73.57,31301.429190149847,29.3858,29.3858,29.314,29.3539,31301.4292
2006-01-12 10:20:00,73.57,73.61,73.56,73.57,10136.76176620511,29.3539,29.3699,29.3499,29.3539,10136.7618
2006-01-12 10:25:00,73.6,73.67,73.6,73.67,10582.33371197237,29.3659,29.3938,29.3659,29.3938,10582.3337
2006-01-12 10:30:00,73.68,73.75,73.6,73.6,19382.379640875708,29.3978,29.4257,29.3659,29.3659,19382.3796
2006-01-12 10:35:00,73.56,73.69,73.55,73.67,10582.33371197237,29.3499,29.4018,29.3459,29.3938,10582.3337
2006-01-12 10:40:00,73.69,73.72,73.64,73.65,7797.509050927008,29.4018,29.4138,29.3818,29.3858,7797.5091
2006-01-12 10:45:00,73.65,73.67,73.64,73.66,8577.259956019709,29.3858,29.3938,29.3818,29.3898,8577.26
2006-01-12 10:50:00,73.66,73.66,73.62,73.65,11473.477603506884,29.3898,29.3898,29.3739,29.3858,11473.4776
2006-01-12 10:55:00,73.65,73.66,73.55,73.59,16151.983034063089,29.3858,29.3898,29.3459,29.3619,16151.983
2006-01-12 11:00:00,73.6,73.62,73.58,73.61,11807.656562832326,29.3659,29.3739,29.3579,29.3699,11807.6566
2006-01-12 11:05:00,73.62,73.65,73.61,73.62,12030.442535715956,29.3739,29.3858,29.3699,29.3739,12030.4425
2006-01-12 11:10:00,73.62,73.65,73.6,73.62,3341.789593254432,29.3739,29.3858,29.3659,29.3739,3341.7896
2006-01-12 11:15:00,73.62,73.62,73.6,73.6,13924.1233052268,29.3739,29.3739,29.3659,29.3659,13924.1233
2006-01-12 11:20:00,73.6,73.6,73.53,73.53,14592.481223877689,29.3659,29.3659,29.3379,29.3379,14592.4812
2006-01-12 11:25:00,73.53,73.53,73.34,73.45,39990.08213261137,29.3379,29.3379,29.2621,29.306,39990.0821
2006-01-12 11:30:00,73.45,73.51,73.44,73.51,5458.256335648905,29.306,29.33,29.302,29.33,5458.2563
2006-01-12 11:35:00,73.51,73.51,73.43,73.44,6238.007240741606,29.33,29.33,29.298,29.302,6238.0072
2006-01-12 11:40:00,73.44,73.46,73.42,73.44,8577.259956019709,29.302,29.31,29.2941,29.302,8577.26
2006-01-12 11:45:00,73.44,73.46,73.43,73.44,7797.509050927008,29.302,29.31,29.298,29.302,7797.5091
2006-01-12 11:50:00,73.45,73.51,73.42,73.42,28516.604529104487,29.306,29.33,29.2941,29.2941,28516.6045
2006-01-12 11:55:00,73.43,73.51,73.43,73.49,9022.831901786967,29.298,29.33,29.298,29.322,9022.8319
2006-01-12 12:00:00,73.5,73.5,73.47,73.5,29184.962447755373,29.326,29.326,29.314,29.326,29184.9624
2006-01-12 12:05:00,73.5,73.51,73.47,73.48,78866.23440080459,29.326,29.33,29.314,29.318,78866.2344
2006-01-12 12:10:00,73.49,73.54,73.48,73.52,18045.66380357393,29.322,29.3419,29.318,29.334,18045.6638
2006-01-12 12:15:00,73.53,73.58,73.52,73.55,2339.252715278102,29.3379,29.3579,29.334,29.3459,2339.2527
2006-01-12 12:20:00,73.56,73.61,73.55,73.59,10025.368779763296,29.3499,29.3699,29.3459,29.3619,10025.3688
2006-01-12 12:25:00,73.6,73.6,73.53,73.54,10470.940725530554,29.3659,29.3659,29.3379,29.3419,10470.9407
2006-01-12 12:30:00,73.55,73.55,73.53,73.53,3341.789593254432,29.3459,29.3459,29.3379,29.3379,3341.7896
2006-01-12 12:35:00,73.54,73.54,73.48,73.48,7574.723078043379,29.3419,29.3419,29.318,29.318,7574.7231
2006-01-12 12:40:00,73.48,73.55,73.47,73.51,7017.758145834308,29.318,29.3459,29.314,29.33,7017.7581
2006-01-12 12:45:00,73.51,73.53,73.5,73.51,6349.400227183421,29.33,29.3379,29.326,29.33,6349.4002
2006-01-12 12:50:00,73.52,73.54,73.46,73.54,10359.54773908874,29.334,29.3419,29.31,29.3419,10359.5477
2006-01-12 12:55:00,73.57,73.58,73.51,73.54,3564.575566138061,29.3539,29.3579,29.33,29.3419,3564.5756
2006-01-12 13:00:00,73.55,73.55,73.46,73.46,5346.863349207091,29.3459,29.3459,29.31,29.31,5346.8633
2006-01-12 13:05:00,73.47,73.51,73.47,73.51,4901.291403439834,29.314,29.33,29.314,29.33,4901.2914
2006-01-12 13:10:00,73.51,73.57,73.5,73.54,2673.4316746035456,29.33,29.3539,29.326,29.3419,2673.4317
2006-01-12 13:15:00,73.57,73.61,73.57,73.61,12698.80045436684,29.3539,29.3699,29.3539,29.3699,12698.8005
2006-01-12 13:20:00,73.61,73.69,73.6,73.66,37873.615390216895,29.3699,29.4018,29.3659,29.3898,37873.6154
2006-01-12 13:25:00,73.69,73.69,73.65,73.68,2562.0386881617314,29.4018,29.4018,29.3858,29.3978,2562.0387
2006-01-12 13:30:00,73.69,73.69,73.66,73.66,4567.11244411439,29.4018,29.4018,29.3898,29.3898,4567.1124
2006-01-12 13:35:00,73.66,73.67,73.65,73.67,7017.758145834308,29.3898,29.3938,29.3858,29.3938,7017.7581
2006-01-12 13:40:00,73.69,73.7,73.68,73.69,8911.438915345152,29.4018,29.4058,29.3978,29.4018,8911.4389
2006-01-12 13:45:00,73.69,73.73,73.69,73.7,11362.08461706507,29.4018,29.4177,29.4018,29.4058,11362.0846
2006-01-12 13:50:00,73.73,73.73,73.67,73.68,9468.403847554224,29.4177,29.4177,29.3938,29.3978,9468.4038
2006-01-12 13:55:00,73.68,73.68,73.5,73.56,31301.429190149847,29.3978,29.3978,29.326,29.3499,31301.4292
2006-01-12 14:00:00,73.56,73.56,73.52,73.53,7240.544118717937,29.3499,29.3499,29.334,29.3379,7240.5441
2006-01-12 14:05:00,73.52,73.56,73.51,73.54,7351.937105159751,29.334,29.3499,29.33,29.3419,7351.9371
2006-01-12 14:10:00,73.57,73.58,73.51,73.52,7351.937105159751,29.3539,29.3579,29.33,29.334,7351.9371
2006-01-12 14:15:00,73.55,73.64,73.53,73.62,9134.22488822878,29.3459,29.3818,29.3379,29.3739,9134.2249
2006-01-12 14:20:00,73.61,73.61,73.52,73.53,7686.116064485194,29.3699,29.3699,29.334,29.3379,7686.1161
2006-01-12 14:25:00,73.56,73.58,73.53,73.53,3453.182579696246,29.3499,29.3579,29.3379,29.3379,3453.1826
2006-01-12 14:30:00,73.54,73.57,73.52,73.56,8131.688010252452,29.3419,29.3539,29.334,29.3499,8131.688
2006-01-12 14:35:00,73.57,73.61,73.57,73.6,6238.007240741606,29.3539,29.3699,29.3539,29.3659,6238.0072
2006-01-12 14:40:00,73.6,73.6,73.48,73.49,4901.291403439834,29.3659,29.3659,29.318,29.322,4901.2914
2006-01-12 14:45:00,73.49,73.49,73.43,73.47,11807.656562832326,29.322,29.322,29.298,29.314,11807.6566
2006-01-12 14:50:00,73.46,73.47,73.42,73.45,6460.793213625236,29.31,29.314,29.2941,29.306,6460.7932
2006-01-12 14:55:00,73.45,73.48,73.42,73.42,19382.379640875708,29.306,29.318,29.2941,29.2941,19382.3796
2006-01-12 15:00:00,73.42,73.45,73.39,73.42,9245.617874670595,29.2941,29.306,29.2821,29.2941,9245.6179
2006-01-12 15:05:00,73.45,73.5,73.4,73.5,12921.586427250471,29.306,29.326,29.2861,29.326,12921.5864
2006-01-12 15:10:00,73.48,73.51,73.47,73.48,8354.47398313608,29.318,29.33,29.314,29.318,8354.474
2006-01-12 15:15:00,73.48,73.48,73.28,73.33,18714.02172222482,29.318,29.318,29.2382,29.2581,18714.0217
2006-01-12 15:20:00,73.33,73.34,73.23,73.26,9802.582806879667,29.2581,29.2621,29.2182,29.2302,9802.5828
2006-01-12 15:25:00,73.29,73.42,73.27,73.4,10136.76176620511,29.2422,29.2941,29.2342,29.2861,10136.7618
2006-01-12 15:30:00,73.4,73.43,73.37,73.4,5903.828281416163,29.2861,29.298,29.2741,29.2861,5903.8283
2006-01-12 15:35:00,73.42,73.58,73.39,73.58,9913.975793321482,29.2941,29.3579,29.2821,29.3579,9913.9758
2006-01-12 15:40:00,73.58,73.58,73.52,73.55,12698.80045436684,29.3579,29.3579,29.334,29.3459,12698.8005
2006-01-12 15:45:00,73.54,73.54,73.47,73.51,21833.02534259562,29.3419,29.3419,29.314,29.33,21833.0253
2006-01-12 15:50:00,73.51,73.53,73.37,73.49,27068.4957053609,29.33,29.3379,29.2741,29.322,27068.4957
2006-01-12 15:55:00,73.49,73.5,73.42,73.49,25954.56584094276,29.322,29.326,29.2941,29.322,25954.5658
2006-01-13 09:30:00,73.43,73.44,72.76,72.98,98360.00702812213,29.298,29.302,29.0307,29.1185,98360.007
2006-01-13 09:35:00,72.98,73.13,72.97,72.98,38430.58032242597,29.1185,29.1783,29.1145,29.1185,38430.5803
2006-01-13 09:40:00,73.07,73.07,72.8,72.81,41660.97692923859,29.1544,29.1544,29.0467,29.0507,41660.9769
2006-01-13 09:45:00,72.81,72.92,72.76,72.88,10025.368779763296,29.0507,29.0946,29.0307,29.0786,10025.3688
2006-01-13 09:50:00,72.87,72.92,72.81,72.85,30298.89231217352,29.0746,29.0946,29.0507,29.0666,30298.8923
2006-01-13 09:55:00,72.85,72.93,72.82,72.83,45448.33846826028,29.0666,29.0986,29.0547,29.0587,45448.3385
2006-01-13 10:00:00,72.83,72.87,72.81,72.83,9245.617874670595,29.0587,29.0746,29.0507,29.0587,9245.6179
2006-01-13 10:05:00,72.85,73.0,72.85,72.98,13812.730318784988,29.0666,29.1265,29.0666,29.1185,13812.7303
2006-01-13 10:10:00,72.98,72.98,72.9,72.9,7908.902037368823,29.1185,29.1185,29.0866,29.0866,7908.902
2006-01-13 10:15:00,72.9,73.01,72.9,72.97,3230.396606812618,29.0866,29.1305,29.0866,29.1145,3230.3966
2006-01-13 10:20:00,72.96,73.03,72.93,72.95,7240.544118717937,29.1105,29.1384,29.0986,29.1065,7240.5441
2006-01-13 10:25:00,72.95,72.98,72.93,72.98,2896.2176474871744,29.1065,29.1185,29.0986,29.1185,2896.2176
2006-01-13 10:30:00,72.97,72.98,72.95,72.98,2450.645701719917,29.1145,29.1185,29.1065,29.1185,2450.6457
2006-01-13 10:35:00,72.98,72.98,72.93,72.98,17822.877830690304,29.1185,29.1185,29.0986,29.1185,17822.8778
2006-01-13 10:40:00,72.97,72.98,72.9,72.98,2450.645701719917,29.1145,29.1185,29.0866,29.1185,2450.6457
2006-01-13 10:45:00,72.94,72.94,72.82,72.89,16708.94796627216,29.1025,29.1025,29.0547,29.0826,16708.948
2006-01-13 10:50:00,72.89,72.89,72.78,72.85,9913.975793321482,29.0826,29.0826,29.0387,29.0666,9913.9758
2006-01-13 10:55:00,72.85,72.86,72.73,72.79,21164.66742394474,29.0666,29.0706,29.0188,29.0427,21164.6674
2006-01-13 11:00:00,72.76,72.9,72.76,72.9,16374.769006946715,29.0307,29.0866,29.0307,29.0866,16374.769
2006-01-13 11:05:00,72.92,72.94,72.9,72.9,10025.368779763296,29.0946,29.1025,29.0866,29.0866,10025.3688
2006-01-13 11:10:00,72.87,72.9,72.83,72.9,11584.870589948698,29.0746,29.0866,29.0587,29.0866,11584.8706
2006-01-13 11:15:00,72.9,72.95,72.9,72.9,21498.846383270185,29.0866,29.1065,29.0866,29.0866,21498.8464
2006-01-13 11:20:00,72.9,72.91,72.83,72.86,18602.628735783004,29.0866,29.0906,29.0587,29.0706,18602.6287
2006-01-13 11:25:00,72.84,72.86,72.81,72.86,16263.376020504904,29.0626,29.0706,29.0507,29.0706,16263.376
2006-01-13 11:30:00,72.85,72.88,72.81,72.82,14035.516291668617,29.0666,29.0786,29.0507,29.0547,14035.5163
2006-01-13 11:35:00,72.81,72.82,72.75,72.76,18825.414708666634,29.0507,29.0547,29.0267,29.0307,18825.4147
2006-01-13 11:40:00,72.78,72.81,72.77,72.79,11139.29864418144,29.0387,29.0507,29.0347,29.0427,11139.2986
2006-01-13 11:45:00,72.8,72.8,72.75,72.75,6572.18620006705,29.0467,29.0467,29.0267,29.0267,6572.1862
2006-01-13 11:50:00,72.76,72.8,72.68,72.7,15149.446156086758,29.0307,29.0467,28.9988,29.0068,15149.4462
2006-01-13 11:55:00,72.68,72.68,72.63,72.64,5235.470362765277,28.9988,28.9988,28.9789,28.9828,5235.4704
2006-01-13 12:00:00,72.63,72.63,72.54,72.54,16486.16199338853,28.9789,28.9789,28.9429,28.9429,16486.162
2006-01-13 12:05:00,72.54,72.54,72.46,72.47,10582.33371197237,28.9429,28.9429,28.911,28.915,10582.3337
2006-01-13 12:10:00,72.49,72.52,72.45,72.45,9802.582806879667,28.923,28.935,28.907,28.907,9802.5828
2006-01-13 12:15:00,72.46,72.47,72.41,72.47,5458.256335648905,28.911,28.915,28.8911,28.915,5458.2563
2006-01-13 12:20:00,72.48,72.49,72.47,72.49,5792.435294974349,28.919,28.923,28.915,28.923,5792.4353
2006-01-13 12:25:00,72.48,72.48,72.46,72.48,3898.754525463504,28.919,28.919,28.911,28.919,3898.7545
2006-01-13 12:30:00,72.49,72.5,72.46,72.49,12141.83552215777,28.923,28.927,28.911,28.923,12141.8355
2006-01-13 12:35:00,72.47,72.48,72.46,72.48,5681.042308532535,28.915,28.919,28.911,28.919,5681.0423
2006-01-13 12:40:00,72.46,72.47,72.38,72.38,16820.340952713974,28.911,28.915,28.8791,28.8791,16820.341
2006-01-13 12:45:00,72.38,72.46,72.36,72.43,21721.63235615381,28.8791,28.911,28.8711,28.8991,21721.6324
2006-01-13 12:50:00,72.43,72.46,72.42,72.43,10805.119684855998,28.8991,28.911,28.8951,28.8991,10805.1197
2006-01-13 12:55:00,72.42,72.42,72.41,72.41,1448.1088237435872,28.8951,28.8951,28.8911,28.8911,1448.1088
2006-01-13 13:00:00,72.41,72.46,72.4,72.44,5458.256335648905,28.8911,28.911,28.8871,28.903,5458.2563
2006-01-13 13:05:00,72.44,72.45,72.41,72.45,5235.470362765277,28.903,28.907,28.8911,28.907,5235.4704
2006-01-13 13:10:00,72.44,72.45,72.43,72.45,3230.396606812618,28.903,28.907,28.8991,28.907,3230.3966
2006-01-13 13:15:00,72.45,72.48,72.44,72.48,11584.870589948698,28.907,28.919,28.903,28.919,11584.8706
2006-01-13 13:20:00,72.46,72.46,72.44,72.46,5235.470362765277,28.911,28.911,28.903,28.911,5235.4704
2006-01-13 13:25:00,72.46,72.47,72.44,72.44,6460.793213625236,28.911,28.915,28.903,28.903,6460.7932
2006-01-13 13:30:00,72.44,72.44,72.4,72.41,8131.688010252452,28.903,28.903,28.8871,28.8911,8131.688
2006-01-13 13:35:00,72.4,72.4,72.23,72.23,52466.09661409458,28.8871,28.8871,28.8193,28.8193,52466.0966
2006-01-13 13:40:00,72.22,72.27,72.22,72.27,12698.80045436684,28.8153,28.8352,28.8153,28.8352,12698.8005
2006-01-13 13:45:00,72.27,72.35,72.27,72.3,6906.365159392493,28.8352,28.8671,28.8352,28.8472,6906.3652
2006-01-13 13:50:00,72.32,72.39,72.3,72.31,6460.793213625236,28.8552,28.8831,28.8472,28.8512,6460.7932
2006-01-13 13:55:00,72.33,72.42,72.31,72.39,14369.695250994058,28.8592,28.8951,28.8512,28.8831,14369.6953
2006-01-13 14:00:00,72.4,72.41,72.31,72.32,22835.562220571952,28.8871,28.8911,28.8512,28.8552,22835.5622
2006-01-13 14:05:00,72.33,72.34,72.31,72.34,6015.221267857978,28.8592,28.8631,28.8512,28.8631,6015.2213
2006-01-13 14:10:00,72.34,72.34,72.29,72.31,8465.866969577895,28.8631,28.8631,28.8432,28.8512,8465.867
2006-01-13 14:15:00,72.31,72.34,72.3,72.32,5235.470362765277,28.8512,28.8631,28.8472,28.8552,5235.4704
2006-01-13 14:20:00,72.31,72.41,72.31,72.4,17265.912898481234,28.8512,28.8911,28.8512,28.8871,17265.9129
2006-01-13 14:25:00,72.42,72.43,72.37,72.39,5346.863349207091,28.8951,28.8991,28.8751,28.8831,5346.8633
2006-01-13 14:30:00,72.4,72.41,72.35,72.35,8354.47398313608,28.8871,28.8911,28.8671,28.8671,8354.474
2006-01-13 14:35:00,72.34,72.36,72.31,72.36,11473.477603506884,28.8631,28.8711,28.8512,28.8711,11473.4776
2006-01-13 14:40:00,72.32,72.43,72.32,72.37,13924.1233052268,28.8552,28.8991,28.8552,28.8751,13924.1233
2006-01-13 14:45:00,72.37,72.39,72.35,72.35,3675.968552579875,28.8751,28.8831,28.8671,28.8671,3675.9686
2006-01-13 14:50:00,72.36,72.47,72.35,72.46,10359.54773908874,28.8711,28.915,28.8671,28.911,10359.5477
2006-01-13 14:55:00,72.46,72.46,72.4,72.43,4901.291403439834,28.911,28.911,28.8871,28.8991,4901.2914
2006-01-13 15:00:00,72.43,72.48,72.43,72.46,5792.435294974349,28.8991,28.919,28.8991,28.911,5792.4353
2006-01-13 15:05:00,72.46,72.48,72.46,72.46,6238.007240741606,28.911,28.919,28.911,28.911,6238.0072
2006-01-13 15:10:00,72.47,72.47,72.38,72.4,10248.154752646926,28.915,28.915,28.8791,28.8871,10248.1548
2006-01-13 15:15:00,72.4,72.44,72.39,72.42,6015.221267857978,28.8871,28.903,28.8831,28.8951,6015.2213
2006-01-13 15:20:00,72.42,72.45,72.39,72.41,9245.617874670595,28.8951,28.907,28.8831,28.8911,9245.6179
2006-01-13 15:25:00,72.4,72.44,72.39,72.4,13032.979413692285,28.8871,28.903,28.8831,28.8871,13032.9794
2006-01-13 15:30:00,72.39,72.43,72.38,72.39,9468.403847554224,28.8831,28.8991,28.8791,28.8831,9468.4038
2006-01-13 15:35:00,72.4,72.43,72.39,72.39,11139.29864418144,28.8871,28.8991,28.8831,28.8831,11139.2986
2006-01-13 15:40:00,72.4,72.44,72.39,72.44,11584.870589948698,28.8871,28.903,28.8831,28.903,11584.8706
2006-01-13 15:45:00,72.44,72.45,72.36,72.36,37205.25747156601,28.903,28.907,28.8711,28.8711,37205.2575
2006-01-13 15:50:00,72.35,72.36,72.34,72.36,19605.16561375933,28.8671,28.8711,28.8631,28.8711,19605.1656
2006-01-13 15:55:00,72.36,72.42,72.35,72.35,30855.85724438259,28.8711,28.8951,28.8671,28.8671,30855.8572
2006-01-17 09:30:00,72.06,72.06,72.06,72.06,5792.435294974349,28.7514,28.7514,28.7514,28.7514,5792.4353
2006-01-17 09:35:00,72.06,72.23,71.93,72.19,25954.56584094276,28.7514,28.8193,28.6996,28.8033,25954.5658
2006-01-17 09:40:00,72.22,72.22,71.95,71.95,19159.59366799208,28.8153,28.8153,28.7075,28.7075,19159.5937
2006-01-17 09:45:00,71.88,71.96,71.88,71.95,26511.53077315183,28.6796,28.7115,28.6796,28.7075,26511.5308
2006-01-17 09:50:00,71.99,72.0,71.92,71.98,15483.625115412202,28.7235,28.7275,28.6956,28.7195,15483.6251
2006-01-17 09:55:00,71.96,72.06,71.95,71.98,9134.22488822878,28.7115,28.7514,28.7075,28.7195,9134.2249
2006-01-17 10:00:00,71.97,71.98,71.91,71.91,9245.617874670595,28.7155,28.7195,28.6916,28.6916,9245.6179
2006-01-17 10:05:00,71.88,71.95,71.86,71.95,61043.35657011429,28.6796,28.7075,28.6716,28.7075,61043.3566
2006-01-17 10:10:00,71.94,71.99,71.92,71.93,10693.726698414182,28.7035,28.7235,28.6956,28.6996,10693.7267
2006-01-17 10:15:00,71.93,71.95,71.86,71.88,14703.874210319502,28.6996,28.7075,28.6716,28.6796,14703.8742
2006-01-17 10:20:00,71.88,71.91,71.86,71.91,5235.470362765277,28.6796,28.6916,28.6716,28.6916,5235.4704
2006-01-17 10:25:00,71.89,72.01,71.89,71.95,12587.407467925028,28.6836,28.7315,28.6836,28.7075,12587.4075
2006-01-17 10:30:00,71.95,71.99,71.95,71.99,7463.330091601565,28.7075,28.7235,28.7075,28.7235,7463.3301
2006-01-17 10:35:00,71.99,72.04,71.96,72.03,15260.839142528574,28.7235,28.7434,28.7115,28.7395,15260.8391
2006-01-17 10:40:00,72.02,72.05,71.93,71.95,12030.442535715956,28.7355,28.7474,28.6996,28.7075,12030.4425
2006-01-17 10:45:00,71.93,71.96,71.91,71.96,9134.22488822878,28.6996,28.7115,28.6916,28.7115,9134.2249
2006-01-17 10:50:00,71.96,71.98,71.89,71.91,10470.940725530554,28.7115,28.7195,28.6836,28.6916,10470.9407
2006-01-17 10:55:00,71.9,71.91,71.88,71.89,3341.789593254432,28.6876,28.6916,28.6796,28.6836,3341.7896
2006-01-17 11:00:00,71.89,71.96,71.89,71.96,11584.870589948698,28.6836,28.7115,28.6836,28.7115,11584.8706
2006-01-17 11:05:00,71.94,72.02,71.94,72.01,4455.719457672576,28.7035,28.7355,28.7035,28.7315,4455.7195
2006-01-17 11:10:00,72.02,72.06,72.02,72.04,5903.828281416163,28.7355,28.7514,28.7355,28.7434,5903.8283
2006-01-17 11:15:00,72.06,72.08,72.02,72.05,2784.82466104536,28.7514,28.7594,28.7355,28.7474,2784.8247
2006-01-17 11:20:00,72.05,72.06,72.02,72.04,4232.933484788948,28.7474,28.7514,28.7355,28.7434,4232.9335
2006-01-17 11:25:00,72.05,72.09,72.02,72.04,14592.481223877689,28.7474,28.7634,28.7355,28.7434,14592.4812
2006-01-17 11:30:00,72.04,72.16,72.04,72.11,12698.80045436684,28.7434,28.7913,28.7434,28.7714,12698.8005
2006-01-17 11:35:00,72.12,72.14,72.07,72.07,4455.719457672576,28.7754,28.7833,28.7554,28.7554,4455.7195
2006-01-17 11:40:00,72.08,72.09,72.05,72.05,10136.76176620511,28.7594,28.7634,28.7474,28.7474,10136.7618
2006-01-17 11:45:00,72.05,72.09,72.02,72.04,5346.863349207091,28.7474,28.7634,28.7355,28.7434,5346.8633
2006-01-17 11:50:00,72.02,72.04,71.97,71.98,3007.610633928989,28.7355,28.7434,28.7155,28.7195,3007.6106
2006-01-17 11:55:00,71.98,71.99,71.95,71.99,1559.5018101854016,28.7195,28.7235,28.7075,28.7235,1559.5018
2006-01-17 12:00:00,71.98,71.99,71.96,71.96,1002.5368779763296,28.7195,28.7235,28.7115,28.7115,1002.5369
2006-01-17 12:05:00,71.97,71.97,71.93,71.93,3007.610633928989,28.7155,28.7155,28.6996,28.6996,3007.6106
2006-01-17 12:10:00,71.93,71.93,71.87,71.87,6572.18620006705,28.6996,28.6996,28.6756,28.6756,6572.1862
2006-01-17 12:15:00,71.88,71.92,71.87,71.91,4678.505430556205,28.6796,28.6956,28.6756,28.6916,4678.5054
2006-01-17 12:20:00,71.91,71.95,71.86,71.92,12253.228508599585,28.6916,28.7075,28.6716,28.6956,12253.2285
2006-01-17 12:25:00,71.9,71.95,71.87,71.88,6683.579186508864,28.6876,28.7075,28.6756,28.6796,6683.5792
2006-01-17 12:30:00,71.86,71.88,71.82,71.88,8465.866969577895,28.6716,28.6796,28.6557,28.6796,8465.867
2006-01-17 12:35:00,71.88,71.88,71.82,71.82,6460.793213625236,28.6796,28.6796,28.6557,28.6557,6460.7932
2006-01-17 12:40:00,71.84,71.89,71.84,71.89,4567.11244411439,28.6636,28.6836,28.6636,28.6836,4567.1124
2006-01-17 12:45:00,71.89,71.9,71.87,71.9,1782.2877830690304,28.6836,28.6876,28.6756,28.6876,1782.2878
2006-01-17 12:50:00,71.9,71.97,71.9,71.97,8354.47398313608,28.6876,28.7155,28.6876,28.7155,8354.474
2006-01-17 12:55:00,71.96,72.03,71.95,72.0,9022.831901786967,28.7115,28.7395,28.7075,28.7275,9022.8319
2006-01-17 13:00:00,71.95,71.99,71.94,71.95,6349.400227183421,28.7075,28.7235,28.7035,28.7075,6349.4002
2006-01-17 13:05:00,71.95,72.04,71.95,72.04,9579.79683399604,28.7075,28.7434,28.7075,28.7434,9579.7968
2006-01-17 13:10:00,72.06,72.07,72.03,72.06,6572.18620006705,28.7514,28.7554,28.7395,28.7514,6572.1862
2006-01-17 13:15:00,72.06,72.12,72.01,72.12,8354.47398313608,28.7514,28.7754,28.7315,28.7754,8354.474
2006-01-17 13:20:00,72.12,72.22,72.12,72.19,13032.979413692285,28.7754,28.8153,28.7754,28.8033,13032.9794
2006-01-17 13:25:00,72.22,72.29,72.2,72.28,10359.54773908874,28.8153,28.8432,28.8073,28.8392,10359.5477
2006-01-17 13:30:00,72.29,72.41,72.27,72.28,18714.02172222482,28.8432,28.8911,28.8352,28.8392,18714.0217
2006-01-17 13:35:00,72.28,72.38,72.28,72.33,6794.972172950679,28.8392,28.8791,28.8392,28.8592,6794.9722
2006-01-17 13:40:00,72.37,72.38,72.35,72.38,3453.182579696246,28.8751,28.8791,28.8671,28.8791,3453.1826
2006-01-17 13:45:00,72.35,72.38,72.29,72.31,3230.396606812618,28.8671,28.8791,28.8432,28.8512,3230.3966
2006-01-17 13:50:00,72.3,72.39,72.3,72.37,6460.793213625236,28.8472,28.8831,28.8472,28.8751,6460.7932
2006-01-17 13:55:00,72.39,72.54,72.34,72.44,25508.9938951755,28.8831,28.9429,28.8631,28.903,25508.9939
2006-01-17 14:00:00,72.46,72.54,72.43,72.44,35868.541634264235,28.911,28.9429,28.8991,28.903,35868.5416
2006-01-17 14:05:00,72.45,72.45,72.43,72.44,10025.368779763296,28.907,28.907,28.8991,28.903,10025.3688
2006-01-17 14:10:00,72.41,72.46,72.41,72.46,3675.968552579875,28.8911,28.911,28.8911,28.911,3675.9686
2006-01-17 14:15:00,72.45,72.46,72.39,72.4,5569.6493220907205,28.907,28.911,28.8831,28.8871,5569.6493
2006-01-17 14:20:00,72.41,72.41,72.27,72.29,7797.509050927008,28.8911,28.8911,28.8352,28.8432,7797.5091
2006-01-17 14:25:00,72.29,72.3,72.26,72.27,3787.3615390216896,28.8432,28.8472,28.8312,28.8352,3787.3615
2006-01-17 14:30:00,72.27,72.3,72.2,72.29,4567.11244411439,28.8352,28.8472,28.8073,28.8432,4567.1124
2006-01-17 14:35:00,72.29,72.37,72.27,72.34,6460.793213625236,28.8432,28.8751,28.8352,28.8631,6460.7932
2006-01-17 14:40:00,72.34,72.35,72.27,72.31,6238.007240741606,28.8631,28.8671,28.8352,28.8512,6238.0072
2006-01-17 14:45:00,72.31,72.35,72.31,72.35,2005.0737559526592,28.8512,28.8671,28.8512,28.8671,2005.0738
2006-01-17 14:50:00,72.34,72.46,72.34,72.46,13255.765386575917,28.8631,28.911,28.8631,28.911,13255.7654
2006-01-17 14:55:00,72.46,72.49,72.42,72.49,11696.263576390513,28.911,28.923,28.8951,28.923,11696.2636
2006-01-17 15:00:00,72.49,72.52,72.45,72.47,9913.975793321482,28.923,28.935,28.907,28.915,9913.9758
2006-01-17 15:05:00,72.46,72.47,72.4,72.45,10693.726698414182,28.911,28.915,28.8871,28.907,10693.7267
2006-01-17 15:10:00,72.5,72.54,72.46,72.47,5569.6493220907205,28.927,28.9429,28.911,28.915,5569.6493
2006-01-17 15:15:00,72.48,72.49,72.46,72.49,10805.119684855998,28.919,28.923,28.911,28.923,10805.1197
2006-01-17 15:20:00,72.46,72.46,72.39,72.39,11139.29864418144,28.911,28.911,28.8831,28.8831,11139.2986
2006-01-17 15:25:00,72.36,72.39,72.35,72.37,14481.088237435872,28.8711,28.8831,28.8671,28.8751,14481.0882
2006-01-17 15:30:00,72.34,72.35,72.32,72.35,8020.295023810637,28.8631,28.8671,28.8552,28.8671,8020.295
2006-01-17 15:35:00,72.32,72.33,72.26,72.3,11919.04954927414,28.8552,28.8592,28.8312,28.8472,11919.0495
2006-01-17 15:40:00,72.28,72.33,72.27,72.28,9468.403847554224,28.8392,28.8592,28.8352,28.8392,9468.4038
2006-01-17 15:45:00,72.29,72.3,72.28,72.28,3787.3615390216896,28.8432,28.8472,28.8392,28.8392,3787.3615
2006-01-17 15:50:00,72.28,72.3,72.28,72.28,9357.01086111241,28.8392,28.8472,28.8392,28.8392,9357.0109
2006-01-17 15:55:00,72.28,72.33,72.27,72.32,14703.874210319502,28.8392,28.8592,28.8352,28.8552,14703.8742
2006-01-18 09:30:00,72.36,72.38,72.2,72.31,20273.52353241022,28.8711,28.8791,28.8073,28.8512,20273.5235
2006-01-18 09:35:00,72.29,72.45,72.26,72.36,10248.154752646926,28.8432,28.907,28.8312,28.8711,10248.1548
2006-01-18 09:40:00,72.36,72.76,72.36,72.55,12253.228508599585,28.8711,29.0307,28.8711,28.9469,12253.2285
2006-01-18 09:45:00,72.49,72.67,72.49,72.64,8243.080996694265,28.923,28.9948,28.923,28.9828,8243.081
2006-01-18 09:50:00,72.64,72.7,72.45,72.52,8020.295023810637,28.9828,29.0068,28.907,28.935,8020.295
2006-01-18 09:55:00,72.46,72.57,72.46,72.57,2562.0386881617314,28.911,28.9549,28.911,28.9549,2562.0387
2006-01-18 10:00:00,72.59,72.68,72.57,72.6,7463.330091601565,28.9629,28.9988,28.9549,28.9669,7463.3301
2006-01-18 10:05:00,72.61,72.63,72.58,72.58,5569.6493220907205,28.9709,28.9789,28.9589,28.9589,5569.6493
2006-01-18 10:10:00,72.58,72.58,72.44,72.46,13255.765386575917,28.9589,28.9589,28.903,28.911,13255.7654
2006-01-18 10:15:00,72.46,72.51,72.37,72.38,14258.302264552243,28.911,28.931,28.8751,28.8791,14258.3023
2006-01-18 10:20:00,72.4,72.71,72.37,72.58,10359.54773908874,28.8871,29.0108,28.8751,28.9589,10359.5477
2006-01-18 10:25:00,72.59,72.62,72.54,72.56,5792.435294974349,28.9629,28.9749,28.9429,28.9509,5792.4353
2006-01-18 10:30:00,72.55,72.62,72.47,72.47,6460.793213625236,28.9469,28.9749,28.915,28.915,6460.7932
2006-01-18 10:35:00,72.48,72.51,72.45,72.46,3453.182579696246,28.919,28.931,28.907,28.911,3453.1826
2006-01-18 10:40:00,72.45,72.46,72.4,72.44,4455.719457672576,28.907,28.911,28.8871,28.903,4455.7195
2006-01-18 10:45:00,72.42,72.42,72.29,72.29,4010.1475119053184,28.8951,28.8951,28.8432,28.8432,4010.1475
2006-01-18 10:50:00,72.29,72.3,72.11,72.15,10248.154752646926,28.8432,28.8472,28.7714,28.7873,10248.1548
2006-01-18 10:55:00,72.13,72.13,72.01,72.12,4901.291403439834,28.7794,28.7794,28.7315,28.7754,4901.2914
2006-01-18 11:00:00,72.12,72.13,72.05,72.11,7240.544118717937,28.7754,28.7794,28.7474,28.7714,7240.5441
2006-01-18 11:05:00,72.09,72.28,72.09,72.27,10025.368779763296,28.7634,28.8392,28.7634,28.8352,10025.3688
2006-01-18 11:10:00,72.28,72.34,72.24,72.34,11250.691630623254,28.8392,28.8631,28.8232,28.8631,11250.6916
2006-01-18 11:15:00,72.35,72.39,72.23,72.28,9022.831901786967,28.8671,28.8831,28.8193,28.8392,9022.8319
2006-01-18 11:20:00,72.27,72.31,72.23,72.23,4901.291403439834,28.8352,28.8512,28.8193,28.8193,4901.2914
2006-01-18 11:25:00,72.24,72.27,72.22,72.26,3564.575566138061,28.8232,28.8352,28.8153,28.8312,3564.5756
2006-01-18 11:30:00,72.26,72.28,72.13,72.13,6683.579186508864,28.8312,28.8392,28.7794,28.7794,6683.5792
2006-01-18 11:35:00,72.18,72.26,72.14,72.24,5235.470362765277,28.7993,28.8312,28.7833,28.8232,5235.4704
2006-01-18 11:40:00,72.23,72.26,72.22,72.23,2227.859728836288,28.8193,28.8312,28.8153,28.8193,2227.8597
2006-01-18 11:45:00,72.24,72.27,72.22,72.24,5681.042308532535,28.8232,28.8352,28.8153,28.8232,5681.0423
2006-01-18 11:50:00,72.23,72.24,72.19,72.23,4901.291403439834,28.8193,28.8232,28.8033,28.8193,4901.2914
2006-01-18 11:55:00,72.24,72.24,72.2,72.24,35534.3626749388,28.8232,28.8232,28.8073,28.8232,35534.3627
2006-01-18 12:00:00,72.22,72.25,72.19,72.22,8577.259956019709,28.8153,28.8272,28.8033,28.8153,8577.26
2006-01-18 12:05:00,72.22,72.23,72.2,72.21,5346.863349207091,28.8153,28.8193,28.8073,28.8113,5346.8633
2006-01-18 12:10:00,72.21,72.25,72.19,72.23,9022.831901786967,28.8113,28.8272,28.8033,28.8193,9022.8319
2006-01-18 12:15:00,72.25,72.32,72.21,72.32,8577.259956019709,28.8272,28.8552,28.8113,28.8552,8577.26
2006-01-18 12:20:00,72.34,72.35,72.31,72.34,2339.252715278102,28.8631,28.8671,28.8512,28.8631,2339.2527
2006-01-18 12:25:00,72.34,72.4,72.34,72.4,2339.252715278102,28.8631,28.8871,28.8631,28.8871,2339.2527
2006-01-18 12:30:00,72.39,72.44,72.39,72.42,3007.610633928989,28.8831,28.903,28.8831,28.8951,3007.6106
2006-01-18 12:35:00,72.41,72.51,72.41,72.51,9913.975793321482,28.8911,28.931,28.8911,28.931,9913.9758
2006-01-18 12:40:00,72.49,72.54,72.47,72.54,5903.828281416163,28.923,28.9429,28.915,28.9429,5903.8283
2006-01-18 12:45:00,72.53,72.53,72.46,72.49,2896.2176474871744,28.939,28.939,28.911,28.923,2896.2176
2006-01-18 12:50:00,72.46,72.48,72.46,72.46,3119.003620370803,28.911,28.919,28.911,28.911,3119.0036
2006-01-18 12:55:00,72.44,72.45,72.42,72.42,2227.859728836288,28.903,28.907,28.8951,28.8951,2227.8597
2006-01-18 13:00:00,72.42,72.43,72.38,72.42,4455.719457672576,28.8951,28.8991,28.8791,28.8951,4455.7195
2006-01-18 13:05:00,72.43,72.44,72.41,72.44,6349.400227183421,28.8991,28.903,28.8911,28.903,6349.4002
2006-01-18 13:10:00,72.45,72.45,72.39,72.4,55473.70724802357,28.907,28.907,28.8831,28.8871,55473.7072
2006-01-18 13:15:00,72.4,72.41,72.37,72.37,3453.182579696246,28.8871,28.8911,28.8751,28.8751,3453.1826
2006-01-18 13:20:00,72.36,72.36,72.29,72.33,9022.831901786967,28.8711,28.8711,28.8432,28.8592,9022.8319
2006-01-18 13:25:00,72.34,72.34,72.13,72.13,11139.29864418144,28.8631,28.8631,28.7794,28.7794,11139.2986
2006-01-18 13:30:00,72.11,72.15,72.11,72.13,6683.579186508864,28.7714,28.7873,28.7714,28.7794,6683.5792
2006-01-18 13:35:00,72.12,72.19,72.11,72.18,5124.077376323463,28.7754,28.8033,28.7714,28.7993,5124.0774
2006-01-18 13:40:00,72.18,72.19,72.13,72.15,8800.045928903339,28.7993,28.8033,28.7794,28.7873,8800.0459
2006-01-18 13:45:00,72.15,72.19,72.14,72.19,8020.295023810637,28.7873,28.8033,28.7833,28.8033,8020.295
2006-01-18 13:50:00,72.19,72.27,72.19,72.26,4455.719457672576,28.8033,28.8352,28.8033,28.8312,4455.7195
2006-01-18 13:55:00,72.26,72.28,72.24,72.28,2673.4316746035456,28.8312,28.8392,28.8232,28.8392,2673.4317
2006-01-18 14:00:00,72.27,72.43,72.27,72.43,6015.221267857978,28.8352,28.8991,28.8352,28.8991,6015.2213
2006-01-18 14:05:00,72.44,72.45,72.37,72.38,8020.295023810637,28.903,28.907,28.8751,28.8791,8020.295
2006-01-18 14:10:00,72.43,72.49,72.4,72.47,5012.684389881648,28.8991,28.923,28.8871,28.915,5012.6844
2006-01-18 14:15:00,72.47,72.67,72.46,72.63,31635.60814947529,28.915,28.9948,28.911,28.9789,31635.6081
2006-01-18 14:20:00,72.62,72.62,72.54,72.57,3453.182579696246,28.9749,28.9749,28.9429,28.9549,3453.1826
2006-01-18 14:25:00,72.58,72.6,72.49,72.52,9579.79683399604,28.9589,28.9669,28.923,28.935,9579.7968
2006-01-18 14:30:00,72.54,72.63,72.54,72.61,3230.396606812618,28.9429,28.9789,28.9429,28.9709,3230.3966
2006-01-18 14:35:00,72.62,72.62,72.5,72.54,3564.575566138061,28.9749,28.9749,28.927,28.9429,3564.5756
2006-01-18 14:40:00,72.54,72.55,72.5,72.51,4010.1475119053184,28.9429,28.9469,28.927,28.931,4010.1475
2006-01-18 14:45:00,72.5,72.5,72.45,72.45,4344.326471230762,28.927,28.927,28.907,28.907,4344.3265
2006-01-18 14:50:00,72.44,72.44,72.34,72.42,8800.045928903339,28.903,28.903,28.8631,28.8951,8800.0459
2006-01-18 14:55:00,72.42,72.42,72.33,72.37,3453.182579696246,28.8951,28.8951,28.8592,28.8751,3453.1826
2006-01-18 15:00:00,72.4,72.4,72.3,72.32,3230.396606812618,28.8871,28.8871,28.8472,28.8552,3230.3966
2006-01-18 15:05:00,72.33,72.39,72.28,72.39,145924.81223877688,28.8592,28.8831,28.8392,28.8831,145924.8122
2006-01-18 15:10:00,72.39,72.53,72.35,72.45,8243.080996694265,28.8831,28.939,28.8671,28.907,8243.081
2006-01-18 15:15:00,72.46,72.49,72.41,72.49,4232.933484788948,28.911,28.923,28.8911,28.923,4232.9335
2006-01-18 15:20:00,72.49,72.52,72.46,72.51,3787.3615390216896,28.923,28.935,28.911,28.931,3787.3615
2006-01-18 15:25:00,72.49,72.54,72.4,72.47,11919.04954927414,28.923,28.9429,28.8871,28.915,11919.0495
2006-01-18 15:30:00,72.44,72.53,72.44,72.48,6906.365159392493,28.903,28.939,28.903,28.919,6906.3652
2006-01-18 15:35:00,72.48,72.52,72.46,72.5,5569.6493220907205,28.919,28.935,28.911,28.927,5569.6493
2006-01-18 15:40:00,72.46,72.47,72.44,72.46,6794.972172950679,28.911,28.915,28.903,28.911,6794.9722
2006-01-18 15:45:00,72.46,72.58,72.45,72.58,11696.263576390513,28.911,28.9589,28.907,28.9589,11696.2636
2006-01-18 15:50:00,72.58,72.62,72.57,72.58,9579.79683399604,28.9589,28.9749,28.9549,28.9589,9579.7968
2006-01-18 15:55:00,72.55,72.63,72.54,72.63,28627.997515546303,28.9469,28.9789,28.9429,28.9789,28627.9975
2006-01-19 09:30:00,72.56,72.75,72.56,72.71,10582.33371197237,28.9509,29.0267,28.9509,29.0108,10582.3337
2006-01-19 09:35:00,72.69,72.8,72.5,72.61,18602.628735783004,29.0028,29.0467,28.927,28.9709,18602.6287
2006-01-19 09:40:00,72.55,72.65,72.54,72.58,10136.76176620511,28.9469,28.9868,28.9429,28.9589,10136.7618
2006-01-19 09:45:00,72.57,72.85,72.56,72.85,53245.847519187286,28.9549,29.0666,28.9509,29.0666,53245.8475
2006-01-19 09:50:00,72.85,72.88,72.74,72.81,15706.41108829583,29.0666,29.0786,29.0227,29.0507,15706.4111
2006-01-19 09:55:00,72.82,72.88,72.74,72.75,2784.82466104536,29.0547,29.0786,29.0227,29.0267,2784.8247
2006-01-19 10:00:00,72.75,72.85,72.68,72.78,16597.554979830347,29.0267,29.0666,28.9988,29.0387,16597.555
2006-01-19 10:05:00,72.77,72.81,72.72,72.74,9579.79683399604,29.0347,29.0507,29.0148,29.0227,9579.7968
2006-01-19 10:10:00,72.75,72.76,72.68,72.7,9022.831901786967,29.0267,29.0307,28.9988,29.0068,9022.8319
2006-01-19 10:15:00,72.7,72.81,72.7,72.74,8911.438915345152,29.0068,29.0507,29.0068,29.0227,8911.4389
2006-01-19 10:20:00,72.73,72.73,72.71,72.72,3230.396606812618,29.0188,29.0188,29.0108,29.0148,3230.3966
2006-01-19 10:25:00,72.71,72.71,72.61,72.63,6572.18620006705,29.0108,29.0108,28.9709,28.9789,6572.1862
2006-01-19 10:30:00,72.63,72.68,72.59,72.6,9468.403847554224,28.9789,28.9988,28.9629,28.9669,9468.4038
2006-01-19 10:35:00,72.56,72.59,72.52,72.52,6349.400227183421,28.9509,28.9629,28.935,28.935,6349.4002
2006-01-19 10:40:00,72.46,72.51,72.44,72.5,7574.723078043379,28.911,28.931,28.903,28.927,7574.7231
2006-01-19 10:45:00,72.51,72.7,72.51,72.65,9245.617874670595,28.931,29.0068,28.931,28.9868,9245.6179
2006-01-19 10:50:00,72.64,72.64,72.55,72.55,4901.291403439834,28.9828,28.9828,28.9469,28.9469,4901.2914
2006-01-19 10:55:00,72.54,72.54,72.47,72.53,9468.403847554224,28.9429,28.9429,28.915,28.939,9468.4038
2006-01-19 11:00:00,72.52,72.6,72.52,72.6,9579.79683399604,28.935,28.9669,28.935,28.9669,9579.7968
2006-01-19 11:05:00,72.59,72.61,72.56,72.57,4344.326471230762,28.9629,28.9709,28.9509,28.9549,4344.3265
2006-01-19 11:10:00,72.56,72.56,72.52,72.52,6015.221267857978,28.9509,28.9509,28.935,28.935,6015.2213
2006-01-19 11:15:00,72.53,72.53,72.44,72.5,7351.937105159751,28.939,28.939,28.903,28.927,7351.9371
2006-01-19 11:20:00,72.49,72.73,72.49,72.71,19382.379640875708,28.923,29.0188,28.923,29.0108,19382.3796
2006-01-19 11:25:00,72.72,72.85,72.7,72.82,28516.604529104487,29.0148,29.0666,29.0068,29.0547,28516.6045
2006-01-19 11:30:00,72.81,73.01,72.81,72.9,38987.54525463504,29.0507,29.1305,29.0507,29.0866,38987.5453
2006-01-19 11:35:00,72.9,72.93,72.89,72.93,5346.863349207091,29.0866,29.0986,29.0826,29.0986,5346.8633
2006-01-19 11:40:00,72.94,72.94,72.9,72.92,3898.754525463504,29.1025,29.1025,29.0866,29.0946,3898.7545
2006-01-19 11:45:00,72.93,72.95,72.9,72.95,3230.396606812618,29.0986,29.1065,29.0866,29.1065,3230.3966
2006-01-19 11:50:00,72.97,73.03,72.96,73.02,11139.29864418144,29.1145,29.1384,29.1105,29.1345,11139.2986
2006-01-19 11:55:00,73.04,73.15,73.03,73.15,11473.477603506884,29.1424,29.1863,29.1384,29.1863,11473.4776
2006-01-19 12:00:00,73.12,73.2,73.06,73.16,10470.940725530554,29.1744,29.2063,29.1504,29.1903,10470.9407
2006-01-19 12:05:00,73.16,73.21,73.03,73.13,38096.40136310053,29.1903,29.2103,29.1384,29.1783,38096.4014
2006-01-19 12:10:00,73.12,73.19,73.04,73.15,28405.21154266268,29.1744,29.2023,29.1424,29.1863,28405.2115
2006-01-19 12:15:00,73.15,73.21,73.08,73.2,11584.870589948698,29.1863,29.2103,29.1584,29.2063,11584.8706
2006-01-19 12:20:00,73.2,73.21,73.16,73.19,8465.866969577895,29.2063,29.2103,29.1903,29.2023,8465.867
2006-01-19 12:25:00,73.19,73.29,73.19,73.29,50015.45091237467,29.2023,29.2422,29.2023,29.2422,50015.4509
2006-01-19 12:30:00,73.3,73.38,73.25,73.38,26734.316746035456,29.2462,29.2781,29.2262,29.2781,26734.3167
2006-01-19 12:35:00,73.38,73.39,73.34,73.39,10025.368779763296,29.2781,29.2821,29.2621,29.2821,10025.3688
2006-01-19 12:40:00,73.39,73.39,73.37,73.38,12141.83552215777,29.2821,29.2821,29.2741,29.2781,12141.8355
2006-01-19 12:45:00,73.38,73.43,73.38,73.42,15595.018101854015,29.2781,29.298,29.2781,29.2941,15595.0181
2006-01-19 12:50:00,73.43,73.43,73.42,73.43,14592.481223877689,29.298,29.298,29.2941,29.298,14592.4812
2006-01-19 12:55:00,73.43,73.43,73.42,73.42,8800.045928903339,29.298,29.298,29.2941,29.2941,8800.0459
2006-01-19 13:00:00,73.42,73.51,73.42,73.5,32526.752041009808,29.2941,29.33,29.2941,29.326,32526.752
2006-01-19 13:05:00,73.52,73.61,73.52,73.61,30744.464257940777,29.334,29.3699,29.334,29.3699,30744.4643
2006-01-19 13:10:00,73.6,73.64,73.54,73.54,15929.19706117946,29.3659,29.3818,29.3419,29.3419,15929.1971
2006-01-19 13:15:00,73.55,73.59,73.52,73.53,6794.972172950679,29.3459,29.3619,29.334,29.3379,6794.9722
2006-01-19 13:20:00,73.52,73.57,73.51,73.51,5681.042308532535,29.334,29.3539,29.33,29.33,5681.0423
2006-01-19 13:25:00,73.51,73.52,73.51,73.51,31969.78710880073,29.33,29.334,29.33,29.33,31969.7871
2006-01-19 13:30:00,73.52,73.52,73.51,73.52,4901.291403439834,29.334,29.334,29.33,29.334,4901.2914
2006-01-19 13:35:00,73.52,73.52,73.49,73.51,17154.519912039417,29.334,29.334,29.322,29.33,17154.5199
2006-01-19 13:40:00,73.51,73.6,73.45,73.58,33195.109959660695,29.33,29.3659,29.306,29.3579,33195.11
2006-01-19 13:45:00,73.59,73.6,73.49,73.5,22724.16923413014,29.3619,29.3659,29.322,29.326,22724.1692
2006-01-19 13:50:00,73.49,73.59,73.45,73.59,26177.351813826383,29.322,29.3619,29.306,29.3619,26177.3518
2006-01-19 13:55:00,73.56,73.57,73.54,73.57,5235.470362765277,29.3499,29.3539,29.3419,29.3539,5235.4704
2006-01-19 14:00:00,73.6,73.61,73.53,73.61,14815.267196761317,29.3659,29.3699,29.3379,29.3699,14815.2672
2006-01-19 14:05:00,73.6,73.73,73.58,73.72,23281.13416633921,29.3659,29.4177,29.3579,29.4138,23281.1342
2006-01-19 14:10:00,73.72,73.77,73.7,73.7,18045.66380357393,29.4138,29.4337,29.4058,29.4058,18045.6638
2006-01-19 14:15:00,73.7,73.72,73.63,73.64,18936.807695108448,29.4058,29.4138,29.3778,29.3818,18936.8077
2006-01-19 14:20:00,73.65,73.65,73.63,73.64,6460.793213625236,29.3858,29.3858,29.3778,29.3818,6460.7932
2006-01-19 14:25:00,73.64,73.64,73.61,73.62,27514.06765112816,29.3818,29.3818,29.3699,29.3739,27514.0677
2006-01-19 14:30:00,73.62,73.64,73.56,73.57,72739.6201465048,29.3739,29.3818,29.3499,29.3539,72739.6201
2006-01-19 14:35:00,73.57,73.74,73.56,73.73,19382.379640875708,29.3539,29.4217,29.3499,29.4177,19382.3796
2006-01-19 14:40:00,73.74,73.74,73.57,73.59,20384.916518852035,29.4217,29.4217,29.3539,29.3619,20384.9165
2006-01-19 14:45:00,73.6,73.61,73.57,73.58,21276.06041038655,29.3659,29.3699,29.3539,29.3579,21276.0604
2006-01-19 14:50:00,73.57,73.61,73.57,73.61,15372.232128970389,29.3539,29.3699,29.3539,29.3699,15372.2321
2006-01-19 14:55:00,73.61,73.63,73.59,73.6,14369.695250994058,29.3699,29.3778,29.3619,29.3659,14369.6953
2006-01-19 15:00:00,73.6,73.6,73.58,73.6,5903.828281416163,29.3659,29.3659,29.3579,29.3659,5903.8283
2006-01-19 15:05:00,73.58,73.6,73.44,73.5,13144.3724001341,29.3579,29.3659,29.302,29.326,13144.3724
2006-01-19 15:10:00,73.51,73.54,73.43,73.53,5012.684389881648,29.33,29.3419,29.298,29.3379,5012.6844
2006-01-19 15:15:00,73.51,73.52,73.48,73.51,13032.979413692285,29.33,29.334,29.318,29.33,13032.9794
2006-01-19 15:20:00,73.5,73.53,73.45,73.52,13032.979413692285,29.326,29.3379,29.306,29.334,13032.9794
2006-01-19 15:25:00,73.52,73.57,73.52,73.57,15483.625115412202,29.334,29.3539,29.334,29.3539,15483.6251
2006-01-19 15:30:00,73.57,73.59,73.55,73.57,10470.940725530554,29.3539,29.3619,29.3459,29.3539,10470.9407
2006-01-19 15:35:00,73.61,73.61,73.56,73.6,15929.19706117946,29.3699,29.3699,29.3499,29.3659,15929.1971
2006-01-19 15:40:00,73.6,73.61,73.57,73.6,24840.63597652461,29.3659,29.3699,29.3539,29.3659,24840.636
2006-01-19 15:45:00,73.61,73.66,73.6,73.64,17600.091857806678,29.3699,29.3898,29.3659,29.3818,17600.0919
2006-01-19 15:50:00,73.64,73.74,73.64,73.67,29407.748420639004,29.3818,29.4217,29.3818,29.3938,29407.7484
2006-01-19 15:55:00,73.67,73.68,73.57,73.57,39544.51018684411,29.3938,29.3978,29.3539,29.3539,39544.5102
2006-01-20 09:30:00,73.54,73.61,73.47,73.6,45782.51742758572,29.3419,29.3699,29.314,29.3659,45782.5174
2006-01-20 09:35:00,73.56,73.66,73.34,73.36,12698.80045436684,29.3499,29.3898,29.2621,29.2701,12698.8005
2006-01-20 09:40:00,73.36,73.36,73.2,73.21,17265.912898481234,29.2701,29.2701,29.2063,29.2103,17265.9129
2006-01-20 09:45:00,73.16,73.26,73.16,73.16,6126.614254299792,29.1903,29.2302,29.1903,29.1903,6126.6143
2006-01-20 09:50:00,73.21,73.31,73.19,73.27,4455.719457672576,29.2103,29.2502,29.2023,29.2342,4455.7195
2006-01-20 09:55:00,73.27,73.31,73.2,73.31,13144.3724001341,29.2342,29.2502,29.2063,29.2502,13144.3724
2006-01-20 10:00:00,73.3,73.36,73.16,73.32,11696.263576390513,29.2462,29.2701,29.1903,29.2542,11696.2636
2006-01-20 10:05:00,73.3,73.3,73.2,73.26,2896.2176474871744,29.2462,29.2462,29.2063,29.2302,2896.2176
2006-01-20 10:10:00,73.25,73.26,73.16,73.2,5903.828281416163,29.2262,29.2302,29.1903,29.2063,5903.8283
2006-01-20 10:15:00,73.19,73.32,73.19,73.22,11919.04954927414,29.2023,29.2542,29.2023,29.2143,11919.0495
2006-01-20 10:20:00,73.23,73.35,73.22,73.35,5012.684389881648,29.2182,29.2661,29.2143,29.2661,5012.6844
2006-01-20 10:25:00,73.34,73.39,73.28,73.39,11250.691630623254,29.2621,29.2821,29.2382,29.2821,11250.6916
2006-01-20 10:30:00,73.43,73.5,73.42,73.43,7351.937105159751,29.298,29.326,29.2941,29.298,7351.9371
2006-01-20 10:35:00,73.44,73.5,73.43,73.5,6460.793213625236,29.302,29.326,29.298,29.326,6460.7932
2006-01-20 10:40:00,73.5,73.5,73.39,73.39,10693.726698414182,29.326,29.326,29.2821,29.2821,10693.7267
2006-01-20 10:45:00,73.37,73.41,73.3,73.33,12587.407467925028,29.2741,29.2901,29.2462,29.2581,12587.4075
2006-01-20 10:50:00,73.33,73.45,73.2,73.45,13032.979413692285,29.2581,29.306,29.2063,29.306,13032.9794
2006-01-20 10:55:00,73.42,73.46,73.38,73.42,8800.045928903339,29.2941,29.31,29.2781,29.2941,8800.0459
2006-01-20 11:00:00,73.42,73.42,73.33,73.42,5346.863349207091,29.2941,29.2941,29.2581,29.2941,5346.8633
2006-01-20 11:05:00,73.41,73.44,73.36,73.43,5124.077376323463,29.2901,29.302,29.2701,29.298,5124.0774
2006-01-20 11:10:00,73.41,73.43,73.38,73.43,24729.2429900828,29.2901,29.298,29.2781,29.298,24729.243
2006-01-20 11:15:00,73.43,73.44,73.39,73.39,5569.6493220907205,29.298,29.302,29.2821,29.2821,5569.6493
2006-01-20 11:20:00,73.38,73.45,73.31,73.43,12476.014481483213,29.2781,29.306,29.2502,29.298,12476.0145
2006-01-20 11:25:00,73.42,73.44,73.42,73.42,3119.003620370803,29.2941,29.302,29.2941,29.2941,3119.0036
2006-01-20 11:30:00,73.4,73.42,73.37,73.37,5792.435294974349,29.2861,29.2941,29.2741,29.2741,5792.4353
2006-01-20 11:35:00,73.38,73.4,73.32,73.36,8688.652942461524,29.2781,29.2861,29.2542,29.2701,8688.6529
2006-01-20 11:40:00,73.36,73.36,73.31,73.36,4010.1475119053184,29.2701,29.2701,29.2502,29.2701,4010.1475
2006-01-20 11:45:00,73.36,73.41,73.26,73.26,9802.582806879667,29.2701,29.2901,29.2302,29.2302,9802.5828
2006-01-20 11:50:00,73.23,73.27,73.12,73.25,16931.73393915579,29.2182,29.2342,29.1744,29.2262,16931.7339
2006-01-20 11:55:00,73.21,73.23,73.16,73.18,6794.972172950679,29.2103,29.2182,29.1903,29.1983,6794.9722
2006-01-20 12:00:00,73.18,73.23,73.12,73.2,11696.263576390513,29.1983,29.2182,29.1744,29.2063,11696.2636
2006-01-20 12:05:00,73.2,73.25,73.16,73.21,3453.182579696246,29.2063,29.2262,29.1903,29.2103,3453.1826
2006-01-20 12:10:00,73.21,73.21,73.08,73.14,8243.080996694265,29.2103,29.2103,29.1584,29.1823,8243.081
2006-01-20 12:15:00,73.14,73.22,73.14,73.16,2116.466742394474,29.1823,29.2143,29.1823,29.1903,2116.4667
2006-01-20 12:20:00,73.17,73.23,73.17,73.21,3787.3615390216896,29.1943,29.2182,29.1943,29.2103,3787.3615
2006-01-20 12:25:00,73.21,73.33,73.21,73.33,4344.326471230762,29.2103,29.2581,29.2103,29.2581,4344.3265
2006-01-20 12:30:00,73.32,73.32,73.19,73.24,7686.116064485194,29.2542,29.2542,29.2023,29.2222,7686.1161
2006-01-20 12:35:00,73.2,73.21,73.16,73.16,1670.894796627216,29.2063,29.2103,29.1903,29.1903,1670.8948
2006-01-20 12:40:00,73.19,73.19,72.98,73.05,10025.368779763296,29.2023,29.2023,29.1185,29.1464,10025.3688
2006-01-20 12:45:00,73.0,73.07,72.98,73.07,8131.688010252452,29.1265,29.1544,29.1185,29.1544,8131.688
2006-01-20 12:50:00,73.07,73.07,72.98,73.06,10025.368779763296,29.1544,29.1544,29.1185,29.1504,10025.3688
2006-01-20 12:55:00,73.05,73.07,72.96,73.07,8243.080996694265,29.1464,29.1544,29.1105,29.1544,8243.081
2006-01-20 13:00:00,73.04,73.04,72.89,72.9,9913.975793321482,29.1424,29.1424,29.0826,29.0866,9913.9758
2006-01-20 13:05:00,72.95,72.99,72.89,72.9,19382.379640875708,29.1065,29.1225,29.0826,29.0866,19382.3796
2006-01-20 13:10:00,72.99,73.02,72.87,72.96,21164.66742394474,29.1225,29.1345,29.0746,29.1105,21164.6674
2006-01-20 13:15:00,72.95,72.95,72.85,72.86,18157.056790015748,29.1065,29.1065,29.0666,29.0706,18157.0568
2006-01-20 13:20:00,72.87,72.9,72.85,72.89,2673.4316746035456,29.0746,29.0866,29.0666,29.0826,2673.4317
2006-01-20 13:25:00,72.89,72.98,72.89,72.96,12253.228508599585,29.0826,29.1185,29.0826,29.1105,12253.2285
2006-01-20 13:30:00,72.93,72.93,72.86,72.88,10248.154752646926,29.0986,29.0986,29.0706,29.0786,10248.1548
2006-01-20 13:35:00,72.86,72.97,72.83,72.94,17265.912898481234,29.0706,29.1145,29.0587,29.1025,17265.9129
2006-01-20 13:40:00,72.94,72.95,72.9,72.95,9802.582806879667,29.1025,29.1065,29.0866,29.1065,9802.5828
2006-01-20 13:45:00,72.92,72.94,72.81,72.87,8243.080996694265,29.0946,29.1025,29.0507,29.0746,8243.081
2006-01-20 13:50:00,72.85,72.88,72.81,72.86,9357.01086111241,29.0666,29.0786,29.0507,29.0706,9357.0109
2006-01-20 13:55:00,72.82,72.83,72.72,72.81,21944.41832903744,29.0547,29.0587,29.0148,29.0507,21944.4183
2006-01-20 14:00:00,72.81,72.81,72.66,72.66,11250.691630623254,29.0507,29.0507,28.9908,28.9908,11250.6916
2006-01-20 14:05:00,72.67,72.72,72.62,72.67,14592.481223877689,28.9948,29.0148,28.9749,28.9948,14592.4812
2006-01-20 14:10:00,72.67,72.7,72.54,72.7,10693.726698414182,28.9948,29.0068,28.9429,29.0068,10693.7267
2006-01-20 14:15:00,72.7,72.79,72.63,72.64,7797.509050927008,29.0068,29.0427,28.9789,28.9828,7797.5091
2006-01-20 14:20:00,72.64,72.71,72.63,72.7,11473.477603506884,28.9828,29.0108,28.9789,29.0068,11473.4776
2006-01-20 14:25:00,72.7,72.76,72.65,72.75,6015.221267857978,29.0068,29.0307,28.9868,29.0267,6015.2213
2006-01-20 14:30:00,72.76,72.76,72.68,72.69,12030.442535715956,29.0307,29.0307,28.9988,29.0028,12030.4425
2006-01-20 14:35:00,72.69,72.71,72.63,72.69,4232.933484788948,29.0028,29.0108,28.9789,29.0028,4232.9335
2006-01-20 14:40:00,72.69,72.69,72.57,72.65,12141.83552215777,29.0028,29.0028,28.9549,28.9868,12141.8355
2006-01-20 14:45:00,72.65,72.65,72.61,72.61,6349.400227183421,28.9868,28.9868,28.9709,28.9709,6349.4002
2006-01-20 14:50:00,72.63,72.67,72.56,72.6,13812.730318784988,28.9789,28.9948,28.9509,28.9669,13812.7303
2006-01-20 14:55:00,72.6,72.6,72.49,72.52,8131.688010252452,28.9669,28.9669,28.923,28.935,8131.688
2006-01-20 15:00:00,72.51,72.55,72.49,72.5,11027.905657739626,28.931,28.9469,28.923,28.927,11027.9057
2006-01-20 15:05:00,72.49,72.58,72.48,72.58,6238.007240741606,28.923,28.9589,28.919,28.9589,6238.0072
2006-01-20 15:10:00,72.55,72.61,72.39,72.54,11473.477603506884,28.9469,28.9709,28.8831,28.9429,11473.4776
2006-01-20 15:15:00,72.53,72.56,72.47,72.52,10805.119684855998,28.939,28.9509,28.915,28.935,10805.1197
2006-01-20 15:20:00,72.54,72.57,72.43,72.49,14815.267196761317,28.9429,28.9549,28.8991,28.923,14815.2672
2006-01-20 15:25:00,72.46,72.46,72.34,72.37,9022.831901786967,28.911,28.911,28.8631,28.8751,9022.8319
2006-01-20 15:30:00,72.4,72.49,72.4,72.44,12587.407467925028,28.8871,28.923,28.8871,28.903,12587.4075
2006-01-20 15:35:00,72.46,72.54,72.44,72.54,10359.54773908874,28.911,28.9429,28.903,28.9429,10359.5477
2006-01-20 15:40:00,72.5,72.53,72.4,72.46,18045.66380357393,28.927,28.939,28.8871,28.911,18045.6638
2006-01-20 15:45:00,72.46,72.54,72.41,72.54,18379.842762899378,28.911,28.9429,28.8911,28.9429,18379.8428
2006-01-20 15:50:00,72.5,72.54,72.49,72.5,17043.126925597604,28.927,28.9429,28.923,28.927,17043.1269
2006-01-20 15:55:00,72.49,72.55,72.41,72.41,31078.643217266217,28.923,28.9469,28.8911,28.8911,31078.6432
2006-01-23 09:30:00,72.55,72.89,72.5,72.74,15929.19706117946,28.9469,29.0826,28.927,29.0227,15929.1971
2006-01-23 09:35:00,72.81,72.98,72.77,72.98,18045.66380357393,29.0507,29.1185,29.0347,29.1185,18045.6638
2006-01-23 09:40:00,72.98,72.98,72.91,72.98,18045.66380357393,29.1185,29.1185,29.0906,29.1185,18045.6638
2006-01-23 09:45:00,72.98,72.98,72.92,72.97,3787.3615390216896,29.1185,29.1185,29.0946,29.1145,3787.3615
2006-01-23 09:50:00,72.98,73.12,72.98,73.04,27736.853624011783,29.1185,29.1744,29.1185,29.1424,27736.8536
2006-01-23 09:55:00,73.07,73.16,73.02,73.04,12921.586427250471,29.1544,29.1903,29.1345,29.1424,12921.5864
2006-01-23 10:00:00,73.02,73.12,72.94,73.04,32860.93100033525,29.1345,29.1744,29.1025,29.1424,32860.931
2006-01-23 10:05:00,73.07,73.12,73.04,73.07,12253.228508599585,29.1544,29.1744,29.1424,29.1544,12253.2285
2006-01-23 10:10:00,73.07,73.16,73.07,73.14,10248.154752646926,29.1544,29.1903,29.1544,29.1823,10248.1548
2006-01-23 10:15:00,73.14,73.25,72.95,73.02,11473.477603506884,29.1823,29.2262,29.1065,29.1345,11473.4776
2006-01-23 10:20:00,73.01,73.15,72.98,73.1,6015.221267857978,29.1305,29.1863,29.1185,29.1664,6015.2213
2006-01-23 10:25:00,73.05,73.06,72.94,72.96,5235.470362765277,29.1464,29.1504,29.1025,29.1105,5235.4704
2006-01-23 10:30:00,72.98,72.98,72.9,72.9,8243.080996694265,29.1185,29.1185,29.0866,29.0866,8243.081
2006-01-23 10:35:00,72.89,72.89,72.83,72.84,3453.182579696246,29.0826,29.0826,29.0587,29.0626,3453.1826
2006-01-23 10:40:00,72.83,72.86,72.81,72.85,11696.263576390513,29.0587,29.0706,29.0507,29.0666,11696.2636
2006-01-23 10:45:00,72.86,72.92,72.86,72.9,4010.1475119053184,29.0706,29.0946,29.0706,29.0866,4010.1475
2006-01-23 10:50:00,72.9,72.93,72.88,72.89,3564.575566138061,29.0866,29.0986,29.0786,29.0826,3564.5756
2006-01-23 10:55:00,72.9,72.99,72.9,72.95,6015.221267857978,29.0866,29.1225,29.0866,29.1065,6015.2213
2006-01-23 11:00:00,72.98,73.05,72.97,72.99,4010.1475119053184,29.1185,29.1464,29.1145,29.1225,4010.1475
2006-01-23 11:05:00,73.0,73.07,73.0,73.07,5792.435294974349,29.1265,29.1544,29.1265,29.1544,5792.4353
2006-01-23 11:10:00,73.07,73.16,73.07,73.14,15706.41108829583,29.1544,29.1903,29.1544,29.1823,15706.4111
2006-01-23 11:15:00,73.14,73.16,73.13,73.15,6015.221267857978,29.1823,29.1903,29.1783,29.1863,6015.2213
2006-01-23 11:20:00,73.15,73.16,73.12,73.14,3119.003620370803,29.1863,29.1903,29.1744,29.1823,3119.0036
2006-01-23 11:25:00,73.13,73.16,73.1,73.16,2227.859728836288,29.1783,29.1903,29.1664,29.1903,2227.8597
2006-01-23 11:30:00,73.14,73.16,73.12,73.16,10693.726698414182,29.1823,29.1903,29.1744,29.1903,10693.7267
2006-01-23 11:35:00,73.16,73.16,73.15,73.15,6460.793213625236,29.1903,29.1903,29.1863,29.1863,6460.7932
2006-01-23 11:40:00,73.15,73.16,73.11,73.13,3230.396606812618,29.1863,29.1903,29.1704,29.1783,3230.3966
2006-01-23 11:45:00,73.16,73.16,73.12,73.16,2784.82466104536,29.1903,29.1903,29.1744,29.1903,2784.8247
2006-01-23 11:50:00,73.16,73.16,73.15,73.16,16708.94796627216,29.1903,29.1903,29.1863,29.1903,16708.948
2006-01-23 11:55:00,73.16,73.16,73.1,73.13,4455.719457672576,29.1903,29.1903,29.1664,29.1783,4455.7195
2006-01-23 12:00:00,73.13,73.16,73.13,73.15,3453.182579696246,29.1783,29.1903,29.1783,29.1863,3453.1826
2006-01-23 12:05:00,73.16,73.16,73.05,73.09,4789.89841699802,29.1903,29.1903,29.1464,29.1624,4789.8984
2006-01-23 12:10:00,73.1,73.16,73.09,73.14,4344.326471230762,29.1664,29.1903,29.1624,29.1823,4344.3265
2006-01-23 12:15:00,73.14,73.19,73.08,73.18,39433.117200402296,29.1823,29.2023,29.1584,29.1983,39433.1172
2006-01-23 12:20:00,73.18,73.22,73.13,73.18,7797.509050927008,29.1983,29.2143,29.1783,29.1983,7797.5091
2006-01-23 12:25:00,73.14,73.21,73.11,73.21,5458.256335648905,29.1823,29.2103,29.1704,29.2103,5458.2563
2006-01-23 12:30:00,73.21,73.23,73.18,73.23,4010.1475119053184,29.2103,29.2182,29.1983,29.2182,4010.1475
2006-01-23 12:35:00,73.22,73.23,73.18,73.2,2562.0386881617314,29.2143,29.2182,29.1983,29.2063,2562.0387
2006-01-23 12:40:00,73.19,73.19,73.13,73.18,4901.291403439834,29.2023,29.2023,29.1783,29.1983,4901.2914
2006-01-23 12:45:00,73.18,73.2,73.15,73.15,4567.11244411439,29.1983,29.2063,29.1863,29.1863,4567.1124
2006-01-23 12:50:00,73.16,73.17,73.09,73.17,5681.042308532535,29.1903,29.1943,29.1624,29.1943,5681.0423
2006-01-23 12:55:00,73.16,73.19,73.15,73.15,4344.326471230762,29.1903,29.2023,29.1863,29.1863,4344.3265
2006-01-23 13:00:00,73.17,73.25,73.17,73.25,8577.259956019709,29.1943,29.2262,29.1943,29.2262,8577.26
2006-01-23 13:05:00,73.27,73.27,73.21,73.25,9357.01086111241,29.2342,29.2342,29.2103,29.2262,9357.0109
2006-01-23 13:10:00,73.19,73.22,73.18,73.2,2450.645701719917,29.2023,29.2143,29.1983,29.2063,2450.6457
2006-01-23 13:15:00,73.21,73.25,73.2,73.25,5569.6493220907205,29.2103,29.2262,29.2063,29.2262,5569.6493
2006-01-23 13:20:00,73.25,73.25,73.24,73.25,7797.509050927008,29.2262,29.2262,29.2222,29.2262,7797.5091
2006-01-23 13:25:00,73.25,73.33,73.25,73.3,8911.438915345152,29.2262,29.2581,29.2262,29.2462,8911.4389
2006-01-23 13:30:00,73.29,73.3,73.28,73.29,4455.719457672576,29.2422,29.2462,29.2382,29.2422,4455.7195
2006-01-23 13:35:00,73.29,73.3,73.26,73.26,5012.684389881648,29.2422,29.2462,29.2302,29.2302,5012.6844
2006-01-23 13:40:00,73.27,73.3,73.25,73.29,4232.933484788948,29.2342,29.2462,29.2262,29.2422,4232.9335
2006-01-23 13:45:00,73.29,73.34,73.26,73.29,8354.47398313608,29.2422,29.2621,29.2302,29.2422,8354.474
2006-01-23 13:50:00,73.26,73.26,73.24,73.25,7908.902037368823,29.2302,29.2302,29.2222,29.2262,7908.902
2006-01-23 13:55:00,73.26,73.28,73.25,73.28,5681.042308532535,29.2302,29.2382,29.2262,29.2382,5681.0423
2006-01-23 14:00:00,73.28,73.32,73.27,73.32,7351.937105159751,29.2382,29.2542,29.2342,29.2542,7351.9371
2006-01-23 14:05:00,73.33,73.33,73.29,73.31,2896.2176474871744,29.2581,29.2581,29.2422,29.2502,2896.2176
2006-01-23 14:10:00,73.31,73.31,73.25,73.27,9022.831901786967,29.2502,29.2502,29.2262,29.2342,9022.8319
2006-01-23 14:15:00,73.31,73.33,73.27,73.33,6906.365159392493,29.2502,29.2581,29.2342,29.2581,6906.3652
2006-01-23 14:20:00,73.33,73.37,73.33,73.33,14258.302264552243,29.2581,29.2741,29.2581,29.2581,14258.3023
2006-01-23 14:25:00,73.3,73.3,73.25,73.27,14146.90927811043,29.2462,29.2462,29.2262,29.2342,14146.9093
2006-01-23 14:30:00,73.27,73.3,73.26,73.29,5346.863349207091,29.2342,29.2462,29.2302,29.2422,5346.8633
2006-01-23 14:35:00,73.28,73.3,73.21,73.29,10470.940725530554,29.2382,29.2462,29.2103,29.2422,10470.9407
2006-01-23 14:40:00,73.29,73.3,73.25,73.29,4010.1475119053184,29.2422,29.2462,29.2262,29.2422,4010.1475
2006-01-23 14:45:00,73.29,73.3,73.28,73.28,6572.18620006705,29.2422,29.2462,29.2382,29.2382,6572.1862
2006-01-23 14:50:00,73.28,73.3,73.28,73.3,7463.330091601565,29.2382,29.2462,29.2382,29.2462,7463.3301
2006-01-23 14:55:00,73.29,73.34,73.25,73.34,14926.66018320313,29.2422,29.2621,29.2262,29.2621,14926.6602
2006-01-23 15:00:00,73.34,73.37,73.33,73.34,4567.11244411439,29.2621,29.2741,29.2581,29.2621,4567.1124
2006-01-23 15:05:00,73.33,73.39,73.33,73.38,11584.870589948698,29.2581,29.2821,29.2581,29.2781,11584.8706
2006-01-23 15:10:00,73.39,73.39,73.3,73.31,9134.22488822878,29.2821,29.2821,29.2462,29.2502,9134.2249
2006-01-23 15:15:00,73.35,73.37,73.31,73.33,6238.007240741606,29.2661,29.2741,29.2502,29.2581,6238.0072
2006-01-23 15:20:00,73.35,73.5,73.32,73.47,18491.23574934119,29.2661,29.326,29.2542,29.314,18491.2357
2006-01-23 15:25:00,73.45,73.45,73.32,73.33,11027.905657739626,29.306,29.306,29.2542,29.2581,11027.9057
2006-01-23 15:30:00,73.33,73.36,73.31,73.34,11139.29864418144,29.2581,29.2701,29.2502,29.2621,11139.2986
2006-01-23 15:35:00,73.34,73.36,73.33,73.33,10693.726698414182,29.2621,29.2701,29.2581,29.2581,10693.7267
2006-01-23 15:40:00,73.34,73.38,73.34,73.36,9579.79683399604,29.2621,29.2781,29.2621,29.2701,9579.7968
2006-01-23 15:45:00,73.36,73.43,73.36,73.36,14815.267196761317,29.2701,29.298,29.2701,29.2701,14815.2672
2006-01-23 15:50:00,73.36,73.37,73.23,73.25,24172.27805787373,29.2701,29.2741,29.2182,29.2262,24172.2781
2006-01-23 15:55:00,73.23,73.25,73.18,73.25,23726.70611210647,29.2182,29.2262,29.1983,29.2262,23726.7061
2006-01-24 09:30:00,73.31,73.52,73.31,73.52,11473.477603506884,29.2502,29.334,29.2502,29.334,11473.4776
2006-01-24 09:35:00,73.57,73.6,73.28,73.46,92901.75069247322,29.3539,29.3659,29.2382,29.31,92901.7507
2006-01-24 09:40:00,73.46,73.77,73.42,73.75,39098.93824107686,29.31,29.4337,29.2941,29.4257,39098.9382
2006-01-24 09:45:00,73.77,73.77,73.52,73.53,19048.200681550265,29.4337,29.4337,29.334,29.3379,19048.2007
2006-01-24 09:50:00,73.53,73.61,73.52,73.56,15483.625115412202,29.3379,29.3699,29.334,29.3499,15483.6251
2006-01-24 09:55:00,73.55,73.69,73.55,73.64,9022.831901786967,29.3459,29.4018,29.3459,29.3818,9022.8319
2006-01-24 10:00:00,73.64,73.69,73.63,73.68,8911.438915345152,29.3818,29.4018,29.3778,29.3978,8911.4389
2006-01-24 10:05:00,73.68,73.7,73.6,73.6,6460.793213625236,29.3978,29.4058,29.3659,29.3659,6460.7932
2006-01-24 10:10:00,73.6,73.64,73.55,73.6,9245.617874670595,29.3659,29.3818,29.3459,29.3659,9245.6179
2006-01-24 10:15:00,73.62,73.62,73.57,73.59,2896.2176474871744,29.3739,29.3739,29.3539,29.3619,2896.2176
2006-01-24 10:20:00,73.57,73.61,73.54,73.54,9691.189820437854,29.3539,29.3699,29.3419,29.3419,9691.1898
2006-01-24 10:25:00,73.54,73.55,73.41,73.5,13032.979413692285,29.3419,29.3459,29.2901,29.326,13032.9794
2006-01-24 10:30:00,73.5,73.57,73.5,73.57,12587.407467925028,29.326,29.3539,29.326,29.3539,12587.4075
2006-01-24 10:35:00,73.58,73.67,73.58,73.65,18379.842762899378,29.3579,29.3938,29.3579,29.3858,18379.8428
2006-01-24 10:40:00,73.65,73.69,73.65,73.69,6238.007240741606,29.3858,29.4018,29.3858,29.4018,6238.0072
2006-01-24 10:45:00,73.68,73.7,73.67,73.67,8577.259956019709,29.3978,29.4058,29.3938,29.3938,8577.26
2006-01-24 10:50:00,73.67,73.74,73.66,73.71,20384.916518852035,29.3938,29.4217,29.3898,29.4098,20384.9165
2006-01-24 10:55:00,73.7,73.83,73.69,73.79,16374.769006946715,29.4058,29.4576,29.4018,29.4417,16374.769
2006-01-24 11:00:00,73.78,73.85,73.78,73.85,11139.29864418144,29.4377,29.4656,29.4377,29.4656,11139.2986
2006-01-24 11:05:00,73.85,73.88,73.78,73.86,12810.193440808656,29.4656,29.4776,29.4377,29.4696,12810.1934
2006-01-24 11:10:00,73.87,73.92,73.86,73.91,10025.368779763296,29.4736,29.4936,29.4696,29.4896,10025.3688
2006-01-24 11:15:00,73.92,73.97,73.87,73.93,9802.582806879667,29.4936,29.5135,29.4736,29.4975,9802.5828
2006-01-24 11:20:00,73.94,73.97,73.93,73.97,11250.691630623254,29.5015,29.5135,29.4975,29.5135,11250.6916
2006-01-24 11:25:00,73.99,74.06,73.98,73.98,22835.562220571952,29.5215,29.5494,29.5175,29.5175,22835.5622
2006-01-24 11:30:00,74.0,74.02,73.9,73.9,7797.509050927008,29.5255,29.5335,29.4856,29.4856,7797.5091
2006-01-24 11:35:00,73.89,73.93,73.83,73.88,19827.951586642965,29.4816,29.4975,29.4576,29.4776,19827.9516
2006-01-24 11:40:00,73.88,73.88,73.81,73.88,18825.414708666634,29.4776,29.4776,29.4497,29.4776,18825.4147
2006-01-24 11:45:00,73.88,73.92,73.86,73.9,8243.080996694265,29.4776,29.4936,29.4696,29.4856,8243.081
2006-01-24 11:50:00,73.91,73.95,73.89,73.9,4901.291403439834,29.4896,29.5055,29.4816,29.4856,4901.2914
2006-01-24 11:55:00,73.9,73.9,73.8,73.85,4567.11244411439,29.4856,29.4856,29.4457,29.4656,4567.1124
2006-01-24 12:00:00,73.85,73.87,73.8,73.84,3230.396606812618,29.4656,29.4736,29.4457,29.4616,3230.3966
2006-01-24 12:05:00,73.86,73.87,73.86,73.87,5235.470362765277,29.4696,29.4736,29.4696,29.4736,5235.4704
2006-01-24 12:10:00,73.88,73.95,73.87,73.88,6238.007240741606,29.4776,29.5055,29.4736,29.4776,6238.0072
2006-01-24 12:15:00,73.88,73.88,73.76,73.76,7908.902037368823,29.4776,29.4776,29.4297,29.4297,7908.902
2006-01-24 12:20:00,73.77,73.77,73.71,73.74,14481.088237435872,29.4337,29.4337,29.4098,29.4217,14481.0882
2006-01-24 12:25:00,73.73,73.74,73.62,73.62,6015.221267857978,29.4177,29.4217,29.3739,29.3739,6015.2213
2006-01-24 12:30:00,73.63,73.65,73.57,73.59,11473.477603506884,29.3778,29.3858,29.3539,29.3619,11473.4776
2006-01-24 12:35:00,73.58,73.59,73.5,73.5,15038.053169644943,29.3579,29.3619,29.326,29.326,15038.0532
2006-01-24 12:40:00,73.53,73.6,73.53,73.55,9802.582806879667,29.3379,29.3659,29.3379,29.3459,9802.5828
2006-01-24 12:45:00,73.56,73.57,73.54,73.57,6349.400227183421,29.3499,29.3539,29.3419,29.3539,6349.4002
2006-01-24 12:50:00,73.57,73.7,73.57,73.66,11139.29864418144,29.3539,29.4058,29.3539,29.3898,11139.2986
2006-01-24 12:55:00,73.63,73.64,73.6,73.61,12253.228508599585,29.3778,29.3818,29.3659,29.3699,12253.2285
2006-01-24 13:00:00,73.6,73.69,73.6,73.68,6238.007240741606,29.3659,29.4018,29.3659,29.3978,6238.0072
2006-01-24 13:05:00,73.65,73.68,73.45,73.45,10136.76176620511,29.3858,29.3978,29.306,29.306,10136.7618
2006-01-24 13:10:00,73.42,73.55,73.42,73.49,6349.400227183421,29.2941,29.3459,29.2941,29.322,6349.4002
2006-01-24 13:15:00,73.5,73.53,73.49,73.53,5458.256335648905,29.326,29.3379,29.322,29.3379,5458.2563
2006-01-24 13:20:00,73.55,73.55,73.51,73.51,1670.894796627216,29.3459,29.3459,29.33,29.33,1670.8948
2006-01-24 13:25:00,73.51,73.56,73.51,73.56,4901.291403439834,29.33,29.3499,29.33,29.3499,4901.2914
2006-01-24 13:30:00,73.55,73.58,73.52,73.52,12476.014481483213,29.3459,29.3579,29.334,29.334,12476.0145
2006-01-24 13:35:00,73.52,73.64,73.52,73.64,11807.656562832326,29.334,29.3818,29.334,29.3818,11807.6566
2006-01-24 13:40:00,73.66,73.7,73.6,73.7,6238.007240741606,29.3898,29.4058,29.3659,29.4058,6238.0072
2006-01-24 13:45:00,73.7,73.78,73.69,73.78,14258.302264552243,29.4058,29.4377,29.4018,29.4377,14258.3023
2006-01-24 13:50:00,73.76,73.83,73.76,73.8,8911.438915345152,29.4297,29.4576,29.4297,29.4457,8911.4389
2006-01-24 13:55:00,73.8,73.88,73.8,73.85,17600.091857806678,29.4457,29.4776,29.4457,29.4656,17600.0919
2006-01-24 14:00:00,73.87,73.89,73.8,73.87,45225.55249537665,29.4736,29.4816,29.4457,29.4736,45225.5525
2006-01-24 14:05:00,73.87,73.87,73.81,73.82,18714.02172222482,29.4736,29.4736,29.4497,29.4537,18714.0217
2006-01-24 14:10:00,73.82,73.82,73.77,73.79,20384.916518852035,29.4537,29.4537,29.4337,29.4417,20384.9165
2006-01-24 14:15:00,73.79,73.8,73.67,73.67,47007.84027844568,29.4417,29.4457,29.3938,29.3938,47007.8403
2006-01-24 14:20:00,73.68,73.68,73.56,73.6,65499.07602778687,29.3978,29.3978,29.3499,29.3659,65499.076
2006-01-24 14:25:00,73.59,73.61,73.56,73.61,7686.116064485194,29.3619,29.3699,29.3499,29.3699,7686.1161
2006-01-24 14:30:00,73.61,73.61,73.58,73.59,8911.438915345152,29.3699,29.3699,29.3579,29.3619,8911.4389
2006-01-24 14:35:00,73.6,73.61,73.58,73.59,9579.79683399604,29.3659,29.3699,29.3579,29.3619,9579.7968
2006-01-24 14:40:00,73.59,73.59,73.52,73.52,7797.509050927008,29.3619,29.3619,29.334,29.334,7797.5091
2006-01-24 14:45:00,73.52,73.56,73.5,73.53,8911.438915345152,29.334,29.3499,29.326,29.3379,8911.4389
2006-01-24 14:50:00,73.54,73.6,73.54,73.57,11584.870589948698,29.3419,29.3659,29.3419,29.3539,11584.8706
2006-01-24 14:55:00,73.54,73.6,73.51,73.59,8131.688010252452,29.3419,29.3659,29.33,29.3619,8131.688
2006-01-24 15:00:00,73.59,73.66,73.58,73.65,113175.27422488344,29.3619,29.3898,29.3579,29.3858,113175.2742
2006-01-24 15:05:00,73.65,73.73,73.65,73.69,10582.33371197237,29.3858,29.4177,29.3858,29.4018,10582.3337
2006-01-24 15:10:00,73.62,73.66,73.59,73.64,7129.151132276122,29.3739,29.3898,29.3619,29.3818,7129.1511
2006-01-24 15:15:00,73.64,73.64,73.6,73.62,5681.042308532535,29.3818,29.3818,29.3659,29.3739,5681.0423
2006-01-24 15:20:00,73.62,73.7,73.62,73.64,4344.326471230762,29.3739,29.4058,29.3739,29.3818,4344.3265
2006-01-24 15:25:00,73.64,73.64,73.62,73.63,4455.719457672576,29.3818,29.3818,29.3739,29.3778,4455.7195
2006-01-24 15:30:00,73.63,73.69,73.61,73.61,8465.866969577895,29.3778,29.4018,29.3699,29.3699,8465.867
2006-01-24 15:35:00,73.61,73.61,73.6,73.61,5235.470362765277,29.3699,29.3699,29.3659,29.3699,5235.4704
2006-01-24 15:40:00,73.61,73.61,73.51,73.51,14815.267196761317,29.3699,29.3699,29.33,29.33,14815.2672
2006-01-24 15:45:00,73.52,73.55,73.51,73.54,22278.59728836288,29.334,29.3459,29.33,29.3419,22278.5973
2006-01-24 15:50:00,73.53,73.59,73.5,73.51,14258.302264552243,29.3379,29.3619,29.326,29.33,14258.3023
2006-01-24 15:55:00,73.51,73.52,73.42,73.52,21387.453396828365,29.33,29.334,29.2941,29.334,21387.4534
2006-01-25 09:30:00,73.51,73.78,73.49,73.7,20719.09547817748,29.33,29.4377,29.322,29.4058,20719.0955
2006-01-25 09:35:00,73.7,73.98,73.51,73.98,6683.579186508864,29.4058,29.5175,29.33,29.5175,6683.5792
2006-01-25 09:40:00,73.99,74.04,73.77,73.8,21944.41832903744,29.5215,29.5414,29.4337,29.4457,21944.4183
2006-01-25 09:45:00,73.74,73.95,73.74,73.95,13255.765386575917,29.4217,29.5055,29.4217,29.5055,13255.7654
2006-01-25 09:50:00,73.86,73.97,73.86,73.97,16931.73393915579,29.4696,29.5135,29.4696,29.5135,16931.7339
2006-01-25 09:55:00,73.96,74.06,73.93,73.95,12587.407467925028,29.5095,29.5494,29.4975,29.5055,12587.4075
2006-01-25 10:00:00,73.95,73.96,73.84,73.87,15149.446156086758,29.5055,29.5095,29.4616,29.4736,15149.4462
2006-01-25 10:05:00,73.88,73.93,73.88,73.91,7686.116064485194,29.4776,29.4975,29.4776,29.4896,7686.1161
2006-01-25 10:10:00,73.91,73.93,73.86,73.9,6126.614254299792,29.4896,29.4975,29.4696,29.4856,6126.6143
2006-01-25 10:15:00,73.87,73.95,73.86,73.88,3341.789593254432,29.4736,29.5055,29.4696,29.4776,3341.7896
2006-01-25 10:20:00,73.86,73.91,73.63,73.64,9468.403847554224,29.4696,29.4896,29.3778,29.3818,9468.4038
2006-01-25 10:25:00,73.65,73.83,73.58,73.75,7129.151132276122,29.3858,29.4576,29.3579,29.4257,7129.1511
2006-01-25 10:30:00,73.74,73.78,73.6,73.62,13812.730318784988,29.4217,29.4377,29.3659,29.3739,13812.7303
2006-01-25 10:35:00,73.64,73.66,73.62,73.62,10470.940725530554,29.3818,29.3898,29.3739,29.3739,10470.9407
2006-01-25 10:40:00,73.62,73.62,73.51,73.51,20162.130545968408,29.3739,29.3739,29.33,29.33,20162.1305
2006-01-25 10:45:00,73.51,73.6,73.51,73.6,33529.28891898614,29.33,29.3659,29.33,29.3659,33529.2889
2006-01-25 10:50:00,73.59,73.6,73.5,73.5,16486.16199338853,29.3619,29.3659,29.326,29.326,16486.162
2006-01-25 10:55:00,73.51,73.52,73.51,73.52,12476.014481483213,29.33,29.334,29.33,29.334,12476.0145
2006-01-25 11:00:00,73.51,73.52,73.49,73.49,12587.407467925028,29.33,29.334,29.322,29.322,12587.4075
2006-01-25 11:05:00,73.46,73.46,73.4,73.43,7129.151132276122,29.31,29.31,29.2861,29.298,7129.1511
2006-01-25 11:10:00,73.44,73.49,73.43,73.46,4344.326471230762,29.302,29.322,29.298,29.31,4344.3265
2006-01-25 11:15:00,73.48,73.51,73.45,73.5,4678.505430556205,29.318,29.33,29.306,29.326,4678.5054
2006-01-25 11:20:00,73.48,73.51,73.47,73.48,3898.754525463504,29.318,29.33,29.314,29.318,3898.7545
2006-01-25 11:25:00,73.49,73.51,73.48,73.51,1893.6807695108448,29.322,29.33,29.318,29.33,1893.6808
2006-01-25 11:30:00,73.5,73.52,73.47,73.48,3564.575566138061,29.326,29.334,29.314,29.318,3564.5756
2006-01-25 11:35:00,73.49,73.51,73.48,73.5,5346.863349207091,29.322,29.33,29.318,29.326,5346.8633
2006-01-25 11:40:00,73.51,73.52,73.5,73.5,8020.295023810637,29.33,29.334,29.326,29.326,8020.295
2006-01-25 11:45:00,73.49,73.49,73.42,73.45,5458.256335648905,29.322,29.322,29.2941,29.306,5458.2563
2006-01-25 11:50:00,73.43,73.43,73.38,73.39,19605.16561375933,29.298,29.298,29.2781,29.2821,19605.1656
2006-01-25 11:55:00,73.39,73.43,73.37,73.42,6126.614254299792,29.2821,29.298,29.2741,29.2941,6126.6143
2006-01-25 12:00:00,73.37,73.41,73.36,73.37,9913.975793321482,29.2741,29.2901,29.2701,29.2741,9913.9758
2006-01-25 12:05:00,73.4,73.44,73.4,73.41,8800.045928903339,29.2861,29.302,29.2861,29.2901,8800.0459
2006-01-25 12:10:00,73.41,73.43,73.34,73.34,8465.866969577895,29.2901,29.298,29.2621,29.2621,8465.867
2006-01-25 12:15:00,73.34,73.42,73.25,73.25,23058.348193455586,29.2621,29.2941,29.2262,29.2262,23058.3482
2006-01-25 12:20:00,73.25,73.36,73.25,73.34,4567.11244411439,29.2262,29.2701,29.2262,29.2621,4567.1124
2006-01-25 12:25:00,73.29,73.41,73.18,73.39,15149.446156086758,29.2422,29.2901,29.1983,29.2821,15149.4462
2006-01-25 12:30:00,73.38,73.46,73.33,73.41,12476.014481483213,29.2781,29.31,29.2581,29.2901,12476.0145
2006-01-25 12:35:00,73.39,73.4,73.18,73.25,8911.438915345152,29.2821,29.2861,29.1983,29.2262,8911.4389
2006-01-25 12:40:00,73.21,73.21,73.05,73.19,14258.302264552243,29.2103,29.2103,29.1464,29.2023,14258.3023
2006-01-25 12:45:00,73.16,73.25,73.12,73.12,5681.042308532535,29.1903,29.2262,29.1744,29.1744,5681.0423
2006-01-25 12:50:00,73.15,73.16,73.09,73.16,6015.221267857978,29.1863,29.1903,29.1624,29.1903,6015.2213
2006-01-25 12:55:00,73.16,73.23,73.16,73.23,6349.400227183421,29.1903,29.2182,29.1903,29.2182,6349.4002
2006-01-25 13:00:00,73.21,73.23,73.16,73.2,3787.3615390216896,29.2103,29.2182,29.1903,29.2063,3787.3615
2006-01-25 13:05:00,73.16,73.35,73.15,73.28,12253.228508599585,29.1903,29.2661,29.1863,29.2382,12253.2285
2006-01-25 13:10:00,73.28,73.33,73.26,73.28,3675.968552579875,29.2382,29.2581,29.2302,29.2382,3675.9686
2006-01-25 13:15:00,73.25,73.28,73.2,73.28,3675.968552579875,29.2262,29.2382,29.2063,29.2382,3675.9686
2006-01-25 13:20:00,73.26,73.33,73.16,73.21,5903.828281416163,29.2302,29.2581,29.1903,29.2103,5903.8283
2006-01-25 13:25:00,73.24,73.28,73.17,73.28,3675.968552579875,29.2222,29.2382,29.1943,29.2382,3675.9686
2006-01-25 13:30:00,73.25,73.28,73.22,73.25,3007.610633928989,29.2262,29.2382,29.2143,29.2262,3007.6106
2006-01-25 13:35:00,73.25,73.27,73.23,73.25,4344.326471230762,29.2262,29.2342,29.2182,29.2262,4344.3265
2006-01-25 13:40:00,73.25,73.27,73.16,73.16,4678.505430556205,29.2262,29.2342,29.1903,29.1903,4678.5054
2006-01-25 13:45:00,73.15,73.17,72.98,73.03,11250.691630623254,29.1863,29.1943,29.1185,29.1384,11250.6916
2006-01-25 13:50:00,73.03,73.07,73.03,73.07,6349.400227183421,29.1384,29.1544,29.1384,29.1544,6349.4002
2006-01-25 13:55:00,73.07,73.16,73.07,73.14,10136.76176620511,29.1544,29.1903,29.1544,29.1823,10136.7618
2006-01-25 14:00:00,73.11,73.13,73.04,73.1,9913.975793321482,29.1704,29.1783,29.1424,29.1664,9913.9758
2006-01-25 14:05:00,73.08,73.2,73.07,73.16,5903.828281416163,29.1584,29.2063,29.1544,29.1903,5903.8283
2006-01-25 14:10:00,73.18,73.21,73.14,73.15,4789.89841699802,29.1983,29.2103,29.1823,29.1863,4789.8984
2006-01-25 14:15:00,73.16,73.18,73.16,73.16,3564.575566138061,29.1903,29.1983,29.1903,29.1903,3564.5756
2006-01-25 14:20:00,73.16,73.18,73.12,73.16,6572.18620006705,29.1903,29.1983,29.1744,29.1903,6572.1862
2006-01-25 14:25:00,73.15,73.2,73.06,73.07,6906.365159392493,29.1863,29.2063,29.1504,29.1544,6906.3652
2006-01-25 14:30:00,73.03,73.07,73.03,73.04,4121.540498347133,29.1384,29.1544,29.1384,29.1424,4121.5405
2006-01-25 14:35:00,73.01,73.05,73.01,73.01,6460.793213625236,29.1305,29.1464,29.1305,29.1305,6460.7932
2006-01-25 14:40:00,73.01,73.04,72.94,72.98,13924.1233052268,29.1305,29.1424,29.1025,29.1185,13924.1233
2006-01-25 14:45:00,72.98,72.98,72.86,72.89,37428.04344444964,29.1185,29.1185,29.0706,29.0826,37428.0434
2006-01-25 14:50:00,72.83,72.86,72.76,72.84,24617.850003640982,29.0587,29.0706,29.0307,29.0626,24617.85
2006-01-25 14:55:00,72.83,72.85,72.72,72.73,17154.519912039417,29.0587,29.0666,29.0148,29.0188,17154.5199
2006-01-25 15:00:00,72.75,72.81,72.64,72.7,33752.074891869765,29.0267,29.0507,28.9828,29.0068,33752.0749
2006-01-25 15:05:00,72.68,72.75,72.63,72.71,13367.158373017728,28.9988,29.0267,28.9789,29.0108,13367.1584
2006-01-25 15:10:00,72.71,72.8,72.68,72.8,8800.045928903339,29.0108,29.0467,28.9988,29.0467,8800.0459
2006-01-25 15:15:00,72.8,72.81,72.73,72.74,12698.80045436684,29.0467,29.0507,29.0188,29.0227,12698.8005
2006-01-25 15:20:00,72.74,72.76,72.72,72.73,16820.340952713974,29.0227,29.0307,29.0148,29.0188,16820.341
2006-01-25 15:25:00,72.74,72.87,72.74,72.82,12587.407467925028,29.0227,29.0746,29.0227,29.0547,12587.4075
2006-01-25 15:30:00,72.81,72.82,72.72,72.76,18714.02172222482,29.0507,29.0547,29.0148,29.0307,18714.0217
2006-01-25 15:35:00,72.76,72.85,72.75,72.85,15817.804074737644,29.0307,29.0666,29.0267,29.0666,15817.8041
2006-01-25 15:40:00,72.88,72.94,72.85,72.93,13478.551359459543,29.0786,29.1025,29.0666,29.0986,13478.5514
2006-01-25 15:45:00,72.91,72.98,72.86,72.95,10248.154752646926,29.0906,29.1185,29.0706,29.1065,10248.1548
2006-01-25 15:50:00,72.91,72.99,72.91,72.94,32415.35905456799,29.0906,29.1225,29.0906,29.1025,32415.3591
2006-01-25 15:55:00,72.94,72.96,72.94,72.94,24840.63597652461,29.1025,29.1105,29.1025,29.1025,24840.636
2006-01-26 09:30:00,72.92,73.08,72.92,73.08,49792.66493949104,29.0946,29.1584,29.0946,29.1584,49792.6649
2006-01-26 09:35:00,73.08,73.16,73.08,73.16,65944.64797355412,29.1584,29.1903,29.1584,29.1903,65944.648
2006-01-26 09:40:00,73.16,73.16,72.91,72.91,87109.31539749887,29.1903,29.1903,29.0906,29.0906,87109.3154
2006-01-26 09:45:00,72.96,72.96,72.82,72.88,11807.656562832326,29.1105,29.1105,29.0547,29.0786,11807.6566
2006-01-26 09:50:00,72.88,72.9,72.61,72.62,33863.46787831158,29.0786,29.0866,28.9709,28.9749,33863.4679
2006-01-26 09:55:00,72.6,72.63,72.44,72.63,47119.23326488749,28.9669,28.9789,28.903,28.9789,47119.2333
2006-01-26 10:00:00,72.6,72.7,72.59,72.66,13924.1233052268,28.9669,29.0068,28.9629,28.9908,13924.1233
2006-01-26 10:05:00,72.66,72.77,72.65,72.72,47342.01923777112,28.9908,29.0347,28.9868,29.0148,47342.0192
2006-01-26 10:10:00,72.72,72.8,72.64,72.8,26177.351813826383,29.0148,29.0467,28.9828,29.0467,26177.3518
2006-01-26 10:15:00,72.8,73.0,72.79,72.99,31412.82217659166,29.0467,29.1265,29.0427,29.1225,31412.8222
2006-01-26 10:20:00,72.99,72.99,72.88,72.88,12141.83552215777,29.1225,29.1225,29.0786,29.0786,12141.8355
2006-01-26 10:25:00,72.88,72.92,72.82,72.83,11696.263576390513,29.0786,29.0946,29.0547,29.0587,11696.2636
2006-01-26 10:30:00,72.83,72.93,72.81,72.85,9134.22488822878,29.0587,29.0986,29.0507,29.0666,9134.2249
2006-01-26 10:35:00,72.85,72.93,72.85,72.89,7463.330091601565,29.0666,29.0986,29.0666,29.0826,7463.3301
2006-01-26 10:40:00,72.89,72.9,72.86,72.87,11696.263576390513,29.0826,29.0866,29.0706,29.0746,11696.2636
2006-01-26 10:45:00,72.89,72.91,72.89,72.9,10359.54773908874,29.0826,29.0906,29.0826,29.0866,10359.5477
2006-01-26 10:50:00,72.91,73.0,72.86,72.98,17600.091857806678,29.0906,29.1265,29.0706,29.1185,17600.0919
2006-01-26 10:55:00,72.98,73.01,72.98,72.98,17711.48484424849,29.1185,29.1305,29.1185,29.1185,17711.4848
2006-01-26 11:00:00,73.0,73.0,72.86,72.89,14258.302264552243,29.1265,29.1265,29.0706,29.0826,14258.3023
2006-01-26 11:05:00,72.9,72.9,72.87,72.88,5792.435294974349,29.0866,29.0866,29.0746,29.0786,5792.4353
2006-01-26 11:10:00,72.87,72.88,72.72,72.81,20719.09547817748,29.0746,29.0786,29.0148,29.0507,20719.0955
2006-01-26 11:15:00,72.8,72.8,72.67,72.68,9357.01086111241,29.0467,29.0467,28.9948,28.9988,9357.0109
2006-01-26 11:20:00,72.69,72.69,72.65,72.65,11584.870589948698,29.0028,29.0028,28.9868,28.9868,11584.8706
2006-01-26 11:25:00,72.63,72.64,72.55,72.55,32860.93100033525,28.9789,28.9828,28.9469,28.9469,32860.931
2006-01-26 11:30:00,72.54,72.6,72.54,72.58,18379.842762899378,28.9429,28.9669,28.9429,28.9589,18379.8428
2006-01-26 11:35:00,72.56,72.61,72.56,72.57,6460.793213625236,28.9509,28.9709,28.9509,28.9549,6460.7932
2006-01-26 11:40:00,72.58,72.6,72.55,72.56,19605.16561375933,28.9589,28.9669,28.9469,28.9509,19605.1656
2006-01-26 11:45:00,72.56,72.6,72.53,72.58,9357.01086111241,28.9509,28.9669,28.939,28.9589,9357.0109
2006-01-26 11:50:00,72.58,72.58,72.49,72.55,6126.614254299792,28.9589,28.9589,28.923,28.9469,6126.6143
2006-01-26 11:55:00,72.55,72.64,72.54,72.64,8577.259956019709,28.9469,28.9828,28.9429,28.9828,8577.26
2006-01-26 12:00:00,72.64,72.71,72.62,72.71,4678.505430556205,28.9828,29.0108,28.9749,29.0108,4678.5054
2006-01-26 12:05:00,72.68,72.81,72.66,72.8,13589.944345901358,28.9988,29.0507,28.9908,29.0467,13589.9443
2006-01-26 12:10:00,72.81,72.92,72.77,72.91,14258.302264552243,29.0507,29.0946,29.0347,29.0906,14258.3023
2006-01-26 12:15:00,72.91,72.96,72.89,72.95,6906.365159392493,29.0906,29.1105,29.0826,29.1065,6906.3652
2006-01-26 12:20:00,72.94,72.99,72.91,72.99,9134.22488822878,29.1025,29.1225,29.0906,29.1225,9134.2249
2006-01-26 12:25:00,72.98,72.99,72.85,72.88,10470.940725530554,29.1185,29.1225,29.0666,29.0786,10470.9407
2006-01-26 12:30:00,72.88,72.94,72.86,72.86,4455.719457672576,29.0786,29.1025,29.0706,29.0706,4455.7195
2006-01-26 12:35:00,72.86,72.88,72.83,72.86,4455.719457672576,29.0706,29.0786,29.0587,29.0706,4455.7195
2006-01-26 12:40:00,72.86,72.9,72.84,72.9,4901.291403439834,29.0706,29.0866,29.0626,29.0866,4901.2914
2006-01-26 12:45:00,72.9,72.94,72.86,72.94,36091.32760714787,29.0866,29.1025,29.0706,29.1025,36091.3276
2006-01-26 12:50:00,72.94,72.94,72.85,72.93,14815.267196761317,29.1025,29.1025,29.0666,29.0986,14815.2672
2006-01-26 12:55:00,72.93,72.94,72.9,72.94,6572.18620006705,29.0986,29.1025,29.0866,29.1025,6572.1862
2006-01-26 13:00:00,72.94,72.96,72.92,72.94,29630.53439352263,29.1025,29.1105,29.0946,29.1025,29630.5344
2006-01-26 13:05:00,72.94,72.96,72.9,72.96,9357.01086111241,29.1025,29.1105,29.0866,29.1105,9357.0109
2006-01-26 13:10:00,72.96,73.03,72.94,73.0,7351.937105159751,29.1105,29.1384,29.1025,29.1265,7351.9371
2006-01-26 13:15:00,72.99,73.05,72.99,73.05,6460.793213625236,29.1225,29.1464,29.1225,29.1464,6460.7932
2006-01-26 13:20:00,73.04,73.07,73.02,73.06,9245.617874670595,29.1424,29.1544,29.1345,29.1504,9245.6179
2006-01-26 13:25:00,73.06,73.08,72.98,72.98,7129.151132276122,29.1504,29.1584,29.1185,29.1185,7129.1511
2006-01-26 13:30:00,72.98,73.06,72.98,73.03,9802.582806879667,29.1185,29.1504,29.1185,29.1384,9802.5828
2006-01-26 13:35:00,73.04,73.07,72.99,73.03,6015.221267857978,29.1424,29.1544,29.1225,29.1384,6015.2213
2006-01-26 13:40:00,73.03,73.03,72.98,73.03,8800.045928903339,29.1384,29.1384,29.1185,29.1384,8800.0459
2006-01-26 13:45:00,73.02,73.05,72.99,73.0,6015.221267857978,29.1345,29.1464,29.1225,29.1265,6015.2213
2006-01-26 13:50:00,73.0,73.07,73.0,73.05,8131.688010252452,29.1265,29.1544,29.1265,29.1464,8131.688
2006-01-26 13:55:00,73.05,73.08,73.02,73.05,8465.866969577895,29.1464,29.1584,29.1345,29.1464,8465.867
2006-01-26 14:00:00,73.05,73.13,73.05,73.09,15038.053169644943,29.1464,29.1783,29.1464,29.1624,15038.0532
2006-01-26 14:05:00,73.09,73.15,73.04,73.07,15929.19706117946,29.1624,29.1863,29.1424,29.1544,15929.1971
2006-01-26 14:10:00,73.07,73.08,73.04,73.07,8354.47398313608,29.1544,29.1584,29.1424,29.1544,8354.474
2006-01-26 14:15:00,73.06,73.06,72.98,73.01,11250.691630623254,29.1504,29.1504,29.1185,29.1305,11250.6916
2006-01-26 14:20:00,73.0,73.03,72.99,72.99,10136.76176620511,29.1265,29.1384,29.1225,29.1225,10136.7618
2006-01-26 14:25:00,72.99,73.07,72.99,73.01,5346.863349207091,29.1225,29.1544,29.1225,29.1305,5346.8633
2006-01-26 14:30:00,73.02,73.02,73.0,73.0,8354.47398313608,29.1345,29.1345,29.1265,29.1265,8354.474
2006-01-26 14:35:00,73.01,73.01,72.95,72.96,9245.617874670595,29.1305,29.1305,29.1065,29.1105,9245.6179
2006-01-26 14:40:00,72.96,73.07,72.95,72.98,13812.730318784988,29.1105,29.1544,29.1065,29.1185,13812.7303
2006-01-26 14:45:00,73.0,73.09,72.98,73.07,11919.04954927414,29.1265,29.1624,29.1185,29.1544,11919.0495
2006-01-26 14:50:00,73.08,73.12,73.08,73.11,10916.51267129781,29.1584,29.1744,29.1584,29.1704,10916.5127
2006-01-26 14:55:00,73.12,73.19,73.12,73.15,12921.586427250471,29.1744,29.2023,29.1744,29.1863,12921.5864
2006-01-26 15:00:00,73.16,73.16,73.14,73.14,7463.330091601565,29.1903,29.1903,29.1823,29.1823,7463.3301
2006-01-26 15:05:00,73.14,73.23,73.14,73.2,15149.446156086758,29.1823,29.2182,29.1823,29.2063,15149.4462
2006-01-26 15:10:00,73.2,73.2,73.17,73.19,9134.22488822878,29.2063,29.2063,29.1943,29.2023,9134.2249
2006-01-26 15:15:00,73.19,73.25,73.17,73.23,9357.01086111241,29.2023,29.2262,29.1943,29.2182,9357.0109
2006-01-26 15:20:00,73.24,73.26,73.21,73.22,12030.442535715956,29.2222,29.2302,29.2103,29.2143,12030.4425
2006-01-26 15:25:00,73.23,73.25,73.21,73.25,15372.232128970389,29.2182,29.2262,29.2103,29.2262,15372.2321
2006-01-26 15:30:00,73.25,73.3,73.25,73.27,12141.83552215777,29.2262,29.2462,29.2262,29.2342,12141.8355
2006-01-26 15:35:00,73.27,73.27,73.24,73.25,12810.193440808656,29.2342,29.2342,29.2222,29.2262,12810.1934
2006-01-26 15:40:00,73.25,73.25,73.19,73.2,10025.368779763296,29.2262,29.2262,29.2023,29.2063,10025.3688
2006-01-26 15:45:00,73.2,73.23,73.13,73.22,17488.69887136486,29.2063,29.2182,29.1783,29.2143,17488.6989
2006-01-26 15:50:00,73.23,73.23,73.15,73.18,19827.951586642965,29.2182,29.2182,29.1863,29.1983,19827.9516
2006-01-26 15:55:00,73.18,73.24,73.16,73.24,20607.702491735665,29.1983,29.2222,29.1903,29.2222,20607.7025
2006-01-27 09:35:00,74.69,74.74,74.43,74.46,113175.27422488344,29.8008,29.8207,29.697,29.709,113175.2742
2006-01-27 09:40:00,74.49,74.51,74.37,74.4,21833.02534259562,29.721,29.729,29.6731,29.6851,21833.0253
2006-01-27 09:45:00,74.39,74.44,74.23,74.26,54248.384397163616,29.6811,29.701,29.6172,29.6292,54248.3844
2006-01-27 09:50:00,74.21,74.25,73.78,73.92,145256.45432012598,29.6093,29.6252,29.4377,29.4936,145256.4543
2006-01-27 09:55:00,73.97,74.34,73.97,74.33,21721.63235615381,29.5135,29.6611,29.5135,29.6571,21721.6324
2006-01-27 10:00:00,74.39,74.49,74.3,74.45,15929.19706117946,29.6811,29.721,29.6452,29.705,15929.1971
2006-01-27 10:05:00,74.46,74.69,74.33,74.33,37428.04344444964,29.709,29.8008,29.6571,29.6571,37428.0434
2006-01-27 10:10:00,74.35,74.48,74.3,74.33,16040.590047621274,29.6651,29.717,29.6452,29.6571,16040.59
2006-01-27 10:15:00,74.35,74.5,74.29,74.3,13255.765386575917,29.6651,29.725,29.6412,29.6452,13255.7654
2006-01-27 10:20:00,74.29,74.48,74.29,74.39,16708.94796627216,29.6412,29.717,29.6412,29.6811,16708.948
2006-01-27 10:25:00,74.39,74.5,74.39,74.5,19827.951586642965,29.6811,29.725,29.6811,29.725,19827.9516
2006-01-27 10:30:00,74.5,74.74,74.5,74.73,30076.10633928989,29.725,29.8207,29.725,29.8167,30076.1063
2006-01-27 10:35:00,74.73,75.01,74.73,75.0,16931.73393915579,29.8167,29.9285,29.8167,29.9245,16931.7339
2006-01-27 10:40:00,75.0,75.16,75.0,75.16,27514.06765112816,29.9245,29.9883,29.9245,29.9883,27514.0677
2006-01-27 10:45:00,75.16,75.16,74.97,75.09,23281.13416633921,29.9883,29.9883,29.9125,29.9604,23281.1342
2006-01-27 10:50:00,75.09,75.36,75.08,75.31,21721.63235615381,29.9604,30.0681,29.9564,30.0482,21721.6324
2006-01-27 10:55:00,75.37,75.62,75.36,75.62,30633.07127149896,30.0721,30.1718,30.0681,30.1718,30633.0713
2006-01-27 11:00:00,75.61,75.69,75.5,75.5,26734.316746035456,30.1679,30.1998,30.124,30.124,26734.3167
2006-01-27 11:05:00,75.55,75.63,75.48,75.48,58258.53190906893,30.1439,30.1758,30.116,30.116,58258.5319
2006-01-27 11:10:00,75.48,75.62,75.48,75.62,25397.60090873368,30.116,30.1718,30.116,30.1718,25397.6009
2006-01-27 11:15:00,75.62,75.63,75.57,75.58,35645.75566138061,30.1718,30.1758,30.1519,30.1559,35645.7557
2006-01-27 11:20:00,75.58,75.63,75.51,75.56,27068.4957053609,30.1559,30.1758,30.128,30.1479,27068.4957
2006-01-27 11:25:00,75.56,75.65,75.53,75.55,20719.09547817748,30.1479,30.1838,30.1359,30.1439,20719.0955
2006-01-27 11:30:00,75.55,75.58,75.44,75.57,24952.028962966426,30.1439,30.1559,30.1,30.1519,24952.029
2006-01-27 11:35:00,75.57,75.63,75.53,75.54,50349.62987170011,30.1519,30.1758,30.1359,30.1399,50349.6299
2006-01-27 11:40:00,75.54,75.6,75.32,75.38,22278.59728836288,30.1399,30.1639,30.0521,30.0761,22278.5973
2006-01-27 11:45:00,75.38,75.44,75.37,75.42,19048.200681550265,30.0761,30.1,30.0721,30.092,19048.2007
2006-01-27 11:50:00,75.42,75.51,75.37,75.38,27068.4957053609,30.092,30.128,30.0721,30.0761,27068.4957
2006-01-27 11:55:00,75.38,75.44,75.37,75.41,11919.04954927414,30.0761,30.1,30.0721,30.0881,11919.0495
2006-01-27 12:00:00,75.41,75.41,75.38,75.39,44223.01561740032,30.0881,30.0881,30.0761,30.0801,44223.0156
2006-01-27 12:05:00,75.39,75.6,75.39,75.58,67838.32874306497,30.0801,30.1639,30.0801,30.1559,67838.3287
2006-01-27 12:10:00,75.58,75.82,75.56,75.82,16820.340952713974,30.1559,30.2516,30.1479,30.2516,16820.341
2006-01-27 12:15:00,75.85,75.87,75.7,75.7,22501.38326124651,30.2636,30.2716,30.2038,30.2038,22501.3833
2006-01-27 12:20:00,75.7,75.89,75.7,75.87,15929.19706117946,30.2038,30.2796,30.2038,30.2716,15929.1971
2006-01-27 12:25:00,75.88,75.96,75.79,75.85,35088.79072917154,30.2756,30.3075,30.2397,30.2636,35088.7907
2006-01-27 12:30:00,75.81,75.84,75.74,75.76,22167.204301921065,30.2477,30.2596,30.2197,30.2277,22167.2043
2006-01-27 12:35:00,75.75,75.84,75.7,75.76,12030.442535715956,30.2237,30.2596,30.2038,30.2277,12030.4425
2006-01-27 12:40:00,75.76,75.77,75.7,75.71,17822.877830690304,30.2277,30.2317,30.2038,30.2078,17822.8778
2006-01-27 12:45:00,75.71,75.73,75.69,75.71,10359.54773908874,30.2078,30.2157,30.1998,30.2078,10359.5477
2006-01-27 12:50:00,75.71,75.71,75.62,75.63,21164.66742394474,30.2078,30.2078,30.1718,30.1758,21164.6674
2006-01-27 12:55:00,75.65,75.66,75.57,75.58,12253.228508599585,30.1838,30.1878,30.1519,30.1559,12253.2285
2006-01-27 13:00:00,75.58,75.58,75.5,75.5,6349.400227183421,30.1559,30.1559,30.124,30.124,6349.4002
2006-01-27 13:05:00,75.49,75.52,75.39,75.39,14481.088237435872,30.12,30.1319,30.0801,30.0801,14481.0882
2006-01-27 13:10:00,75.39,75.41,75.28,75.29,90116.92603142784,30.0801,30.0881,30.0362,30.0402,90116.926
2006-01-27 13:15:00,75.28,75.39,75.27,75.35,14258.302264552243,30.0362,30.0801,30.0322,30.0641,14258.3023
2006-01-27 13:20:00,75.39,75.58,75.39,75.52,15372.232128970389,30.0801,30.1559,30.0801,30.1319,15372.2321
2006-01-27 13:25:00,75.52,75.55,75.48,75.5,11250.691630623254,30.1319,30.1439,30.116,30.124,11250.6916
2006-01-27 13:30:00,75.5,75.6,75.5,75.6,16486.16199338853,30.124,30.1639,30.124,30.1639,16486.162
2006-01-27 13:35:00,75.6,75.6,75.45,75.56,17488.69887136486,30.1639,30.1639,30.104,30.1479,17488.6989
2006-01-27 13:40:00,75.57,75.62,75.49,75.62,16486.16199338853,30.1519,30.1718,30.12,30.1718,16486.162
2006-01-27 13:45:00,75.63,75.65,75.5,75.61,19382.379640875708,30.1758,30.1838,30.124,30.1679,19382.3796
2006-01-27 13:50:00,75.62,75.7,75.62,75.68,21053.27443750292,30.1718,30.2038,30.1718,30.1958,21053.2744
2006-01-27 13:55:00,75.68,75.68,75.6,75.68,17822.877830690304,30.1958,30.1958,30.1639,30.1958,17822.8778
2006-01-27 14:00:00,75.69,75.93,75.69,75.86,31969.78710880073,30.1998,30.2955,30.1998,30.2676,31969.7871
2006-01-27 14:05:00,75.86,75.86,75.83,75.85,21944.41832903744,30.2676,30.2676,30.2556,30.2636,21944.4183
2006-01-27 14:10:00,75.85,75.99,75.85,75.99,72962.40611938844,30.2636,30.3195,30.2636,30.3195,72962.4061
2006-01-27 14:15:00,75.95,75.95,75.93,75.93,13478.551359459543,30.3035,30.3035,30.2955,30.2955,13478.5514
2006-01-27 14:20:00,75.93,76.01,75.93,75.99,30187.499325731704,30.2955,30.3274,30.2955,30.3195,30187.4993
2006-01-27 14:25:00,75.99,76.11,75.98,75.99,27291.28167824453,30.3195,30.3673,30.3155,30.3195,27291.2817
2006-01-27 14:30:00,75.98,75.99,75.89,75.89,32303.966068126178,30.3155,30.3195,30.2796,30.2796,32303.9661
2006-01-27 14:35:00,75.89,75.93,75.88,75.91,34977.39774272972,30.2796,30.2955,30.2756,30.2875,34977.3977
2006-01-27 14:40:00,75.9,75.9,75.87,75.88,14926.66018320313,30.2836,30.2836,30.2716,30.2756,14926.6602
2006-01-27 14:45:00,75.88,75.88,75.85,75.87,22724.16923413014,30.2756,30.2756,30.2636,30.2716,22724.1692
2006-01-27 14:50:00,75.87,75.91,75.86,75.89,18045.66380357393,30.2716,30.2875,30.2676,30.2796,18045.6638
2006-01-27 14:55:00,75.88,75.91,75.88,75.91,9802.582806879667,30.2756,30.2875,30.2756,30.2875,9802.5828
2006-01-27 15:00:00,75.91,75.91,75.84,75.86,39767.29615972774,30.2875,30.2875,30.2596,30.2676,39767.2962
2006-01-27 15:05:00,75.86,75.88,75.85,75.88,20496.30950529385,30.2676,30.2756,30.2636,30.2756,20496.3095
2006-01-27 15:10:00,75.88,75.88,75.83,75.85,26622.923759593643,30.2756,30.2756,30.2556,30.2636,26622.9238
2006-01-27 15:15:00,75.85,75.92,75.84,75.91,32081.180095242547,30.2636,30.2915,30.2596,30.2875,32081.1801
2006-01-27 15:20:00,75.91,75.92,75.78,75.8,24729.2429900828,30.2875,30.2915,30.2357,30.2437,24729.243
2006-01-27 15:25:00,75.8,75.81,75.72,75.74,17043.126925597604,30.2437,30.2477,30.2117,30.2197,17043.1269
2006-01-27 15:30:00,75.73,75.74,75.69,75.71,21164.66742394474,30.2157,30.2197,30.1998,30.2078,21164.6674
2006-01-27 15:35:00,75.71,75.72,75.69,75.69,27291.28167824453,30.2078,30.2117,30.1998,30.1998,27291.2817
2006-01-27 15:40:00,75.68,75.72,75.67,75.7,16931.73393915579,30.1958,30.2117,30.1918,30.2038,16931.7339
2006-01-27 15:45:00,75.71,75.72,75.7,75.7,22167.204301921065,30.2078,30.2117,30.2038,30.2038,22167.2043
2006-01-27 15:50:00,75.7,75.7,75.38,75.54,38207.79434954234,30.2038,30.2038,30.0761,30.1399,38207.7943
2006-01-27 15:55:00,75.53,75.54,75.41,75.44,58592.71086839437,30.1359,30.1399,30.0881,30.1,58592.7109
2006-01-30 09:30:00,75.44,75.54,75.15,75.15,11919.04954927414,30.1,30.1399,29.9843,29.9843,11919.0495
2006-01-30 09:35:00,75.15,75.16,75.02,75.09,8465.866969577895,29.9843,29.9883,29.9324,29.9604,8465.867
2006-01-30 09:40:00,75.06,75.11,74.95,75.09,11696.263576390513,29.9484,29.9684,29.9045,29.9604,11696.2636
2006-01-30 09:45:00,75.18,75.23,75.07,75.19,6794.972172950679,29.9963,30.0162,29.9524,30.0003,6794.9722
2006-01-30 09:50:00,75.18,75.2,75.06,75.06,16931.73393915579,29.9963,30.0043,29.9484,29.9484,16931.7339
2006-01-30 09:55:00,74.99,75.01,74.65,74.72,20496.30950529385,29.9205,29.9285,29.7848,29.8127,20496.3095
2006-01-30 10:00:00,74.72,74.74,74.63,74.65,9245.617874670595,29.8127,29.8207,29.7768,29.7848,9245.6179
2006-01-30 10:05:00,74.65,74.74,74.65,74.73,9802.582806879667,29.7848,29.8207,29.7848,29.8167,9802.5828
2006-01-30 10:10:00,74.74,74.74,74.7,74.74,9245.617874670595,29.8207,29.8207,29.8048,29.8207,9245.6179
2006-01-30 10:15:00,74.74,74.74,74.65,74.68,8465.866969577895,29.8207,29.8207,29.7848,29.7968,8465.867
2006-01-30 10:20:00,74.66,74.75,74.66,74.74,14926.66018320313,29.7888,29.8247,29.7888,29.8207,14926.6602
2006-01-30 10:25:00,74.74,74.74,74.69,74.74,6238.007240741606,29.8207,29.8207,29.8008,29.8207,6238.0072
2006-01-30 10:30:00,74.73,74.89,74.72,74.89,10136.76176620511,29.8167,29.8806,29.8127,29.8806,10136.7618
2006-01-30 10:35:00,74.88,74.91,74.87,74.91,5681.042308532535,29.8766,29.8886,29.8726,29.8886,5681.0423
2006-01-30 10:40:00,74.91,74.99,74.86,74.87,7463.330091601565,29.8886,29.9205,29.8686,29.8726,7463.3301
2006-01-30 10:45:00,74.87,74.87,74.85,74.86,4678.505430556205,29.8726,29.8726,29.8646,29.8686,4678.5054
2006-01-30 10:50:00,74.86,74.87,74.8,74.81,9357.01086111241,29.8686,29.8726,29.8447,29.8487,9357.0109
2006-01-30 10:55:00,74.81,74.85,74.78,74.84,8354.47398313608,29.8487,29.8646,29.8367,29.8606,8354.474
2006-01-30 11:00:00,74.83,74.83,74.74,74.77,10025.368779763296,29.8566,29.8566,29.8207,29.8327,10025.3688
2006-01-30 11:05:00,74.78,74.79,74.75,74.76,12141.83552215777,29.8367,29.8407,29.8247,29.8287,12141.8355
2006-01-30 11:10:00,74.83,74.89,74.81,74.86,17822.877830690304,29.8566,29.8806,29.8487,29.8686,17822.8778
2006-01-30 11:15:00,74.82,74.89,74.81,74.89,14146.90927811043,29.8526,29.8806,29.8487,29.8806,14146.9093
2006-01-30 11:20:00,74.94,75.11,74.94,75.11,16040.590047621274,29.9005,29.9684,29.9005,29.9684,16040.59
2006-01-30 11:25:00,75.13,75.19,75.11,75.11,23949.49208499009,29.9763,30.0003,29.9684,29.9684,23949.4921
2006-01-30 11:30:00,75.12,75.19,75.11,75.16,10359.54773908874,29.9723,30.0003,29.9684,29.9883,10359.5477
2006-01-30 11:35:00,75.19,75.27,75.18,75.27,10693.726698414182,30.0003,30.0322,29.9963,30.0322,10693.7267
2006-01-30 11:40:00,75.27,75.28,75.09,75.09,11807.656562832326,30.0322,30.0362,29.9604,29.9604,11807.6566
2006-01-30 11:45:00,75.09,75.13,74.95,74.95,8020.295023810637,29.9604,29.9763,29.9045,29.9045,8020.295
2006-01-30 11:50:00,74.94,74.94,74.87,74.87,11473.477603506884,29.9005,29.9005,29.8726,29.8726,11473.4776
2006-01-30 11:55:00,74.83,74.83,74.69,74.73,16597.554979830347,29.8566,29.8566,29.8008,29.8167,16597.555
2006-01-30 12:00:00,74.72,74.84,74.72,74.83,8577.259956019709,29.8127,29.8606,29.8127,29.8566,8577.26
2006-01-30 12:05:00,74.84,74.9,74.84,74.86,4455.719457672576,29.8606,29.8846,29.8606,29.8686,4455.7195
2006-01-30 12:10:00,74.86,74.93,74.86,74.93,4455.719457672576,29.8686,29.8965,29.8686,29.8965,4455.7195
2006-01-30 12:15:00,74.89,74.96,74.89,74.95,4121.540498347133,29.8806,29.9085,29.8806,29.9045,4121.5405
2006-01-30 12:20:00,74.93,75.0,74.93,75.0,6460.793213625236,29.8965,29.9245,29.8965,29.9245,6460.7932
2006-01-30 12:25:00,75.0,75.05,74.94,74.95,5458.256335648905,29.9245,29.9444,29.9005,29.9045,5458.2563
2006-01-30 12:30:00,74.94,74.95,74.93,74.95,5124.077376323463,29.9005,29.9045,29.8965,29.9045,5124.0774
2006-01-30 12:35:00,74.95,74.95,74.9,74.9,14369.695250994058,29.9045,29.9045,29.8846,29.8846,14369.6953
2006-01-30 12:40:00,74.9,74.9,74.86,74.87,9579.79683399604,29.8846,29.8846,29.8686,29.8726,9579.7968
2006-01-30 12:45:00,74.87,74.89,74.87,74.88,6015.221267857978,29.8726,29.8806,29.8726,29.8766,6015.2213
2006-01-30 12:50:00,74.85,74.87,74.84,74.84,5903.828281416163,29.8646,29.8726,29.8606,29.8606,5903.8283
2006-01-30 12:55:00,74.85,74.9,74.78,74.89,9802.582806879667,29.8646,29.8846,29.8367,29.8806,9802.5828
2006-01-30 13:00:00,74.9,75.0,74.87,75.0,6126.614254299792,29.8846,29.9245,29.8726,29.9245,6126.6143
2006-01-30 13:05:00,74.96,74.98,74.93,74.93,2673.4316746035456,29.9085,29.9165,29.8965,29.8965,2673.4317
2006-01-30 13:10:00,74.93,74.96,74.91,74.92,4789.89841699802,29.8965,29.9085,29.8886,29.8925,4789.8984
2006-01-30 13:15:00,74.93,74.98,74.92,74.98,4678.505430556205,29.8965,29.9165,29.8925,29.9165,4678.5054
2006-01-30 13:20:00,74.97,74.97,74.91,74.94,10470.940725530554,29.9125,29.9125,29.8886,29.9005,10470.9407
2006-01-30 13:25:00,74.93,74.97,74.93,74.94,2784.82466104536,29.8965,29.9125,29.8965,29.9005,2784.8247
2006-01-30 13:30:00,74.95,74.95,74.9,74.91,9579.79683399604,29.9045,29.9045,29.8846,29.8886,9579.7968
2006-01-30 13:35:00,74.91,74.94,74.91,74.91,12587.407467925028,29.8886,29.9005,29.8886,29.8886,12587.4075
2006-01-30 13:40:00,74.92,74.97,74.92,74.94,4678.505430556205,29.8925,29.9125,29.8925,29.9005,4678.5054
2006-01-30 13:45:00,74.94,74.99,74.93,74.93,13367.158373017728,29.9005,29.9205,29.8965,29.8965,13367.1584
2006-01-30 13:50:00,74.93,74.98,74.93,74.98,4455.719457672576,29.8965,29.9165,29.8965,29.9165,4455.7195
2006-01-30 13:55:00,74.99,74.99,74.92,74.92,4789.89841699802,29.9205,29.9205,29.8925,29.8925,4789.8984
2006-01-30 14:00:00,74.92,74.93,74.89,74.91,8020.295023810637,29.8925,29.8965,29.8806,29.8886,8020.295
2006-01-30 14:05:00,74.93,74.94,74.88,74.91,9134.22488822878,29.8965,29.9005,29.8766,29.8886,9134.2249
2006-01-30 14:10:00,74.91,74.94,74.89,74.91,6126.614254299792,29.8886,29.9005,29.8806,29.8886,6126.6143
2006-01-30 14:15:00,74.93,74.98,74.91,74.94,9691.189820437854,29.8965,29.9165,29.8886,29.9005,9691.1898
2006-01-30 14:20:00,74.92,74.94,74.88,74.94,4789.89841699802,29.8925,29.9005,29.8766,29.9005,4789.8984
2006-01-30 14:25:00,74.91,74.94,74.91,74.92,3119.003620370803,29.8886,29.9005,29.8886,29.8925,3119.0036
2006-01-30 14:30:00,74.92,74.92,74.88,74.88,4789.89841699802,29.8925,29.8925,29.8766,29.8766,4789.8984
2006-01-30 14:35:00,74.89,74.89,74.84,74.84,6683.579186508864,29.8806,29.8806,29.8606,29.8606,6683.5792
2006-01-30 14:40:00,74.83,74.85,74.8,74.83,5458.256335648905,29.8566,29.8646,29.8447,29.8566,5458.2563
2006-01-30 14:45:00,74.81,74.81,74.75,74.75,3007.610633928989,29.8487,29.8487,29.8247,29.8247,3007.6106
2006-01-30 14:50:00,74.76,74.8,74.68,74.75,15483.625115412202,29.8287,29.8447,29.7968,29.8247,15483.6251
2006-01-30 14:55:00,74.74,74.74,74.65,74.71,7017.758145834308,29.8207,29.8207,29.7848,29.8088,7017.7581
2006-01-30 15:00:00,74.9,74.9,74.57,74.62,21610.239369711995,29.8846,29.8846,29.7529,29.7728,21610.2394
2006-01-30 15:05:00,74.65,74.69,74.65,74.67,7686.116064485194,29.7848,29.8008,29.7848,29.7928,7686.1161
2006-01-30 15:10:00,74.68,74.68,74.61,74.61,8354.47398313608,29.7968,29.7968,29.7689,29.7689,8354.474
2006-01-30 15:15:00,74.62,74.62,74.54,74.56,21164.66742394474,29.7728,29.7728,29.7409,29.7489,21164.6674
2006-01-30 15:20:00,74.56,74.57,74.48,74.55,22055.81131547925,29.7489,29.7529,29.717,29.7449,22055.8113
2006-01-30 15:25:00,74.57,74.63,74.56,74.63,12030.442535715956,29.7529,29.7768,29.7489,29.7768,12030.4425
2006-01-30 15:30:00,74.61,74.63,74.56,74.56,11473.477603506884,29.7689,29.7768,29.7489,29.7489,11473.4776
2006-01-30 15:35:00,74.56,74.57,74.53,74.54,13701.337332343172,29.7489,29.7529,29.7369,29.7409,13701.3373
2006-01-30 15:40:00,74.53,74.53,74.47,74.48,17822.877830690304,29.7369,29.7369,29.713,29.717,17822.8778
2006-01-30 15:45:00,74.48,74.61,74.48,74.6,12476.014481483213,29.717,29.7689,29.717,29.7649,12476.0145
2006-01-30 15:50:00,74.61,74.63,74.5,74.55,15260.839142528574,29.7689,29.7768,29.725,29.7449,15260.8391
2006-01-30 15:55:00,74.55,74.62,74.54,74.62,16263.376020504904,29.7449,29.7728,29.7409,29.7728,16263.376
2006-01-31 09:30:00,74.06,74.27,74.06,74.27,23392.527152781026,29.5494,29.6332,29.5494,29.6332,23392.5272
2006-01-31 09:35:00,74.28,74.33,74.02,74.08,10805.119684855998,29.6372,29.6571,29.5335,29.5574,10805.1197
2006-01-31 09:40:00,74.1,74.16,74.05,74.15,7129.151132276122,29.5654,29.5893,29.5454,29.5853,7129.1511
2006-01-31 09:45:00,74.1,74.28,74.1,74.28,7797.509050927008,29.5654,29.6372,29.5654,29.6372,7797.5091
2006-01-31 09:50:00,74.25,74.28,74.21,74.24,9802.582806879667,29.6252,29.6372,29.6093,29.6212,9802.5828
2006-01-31 09:55:00,74.23,74.27,74.2,74.27,24729.2429900828,29.6172,29.6332,29.6053,29.6332,24729.243
2006-01-31 10:00:00,74.3,74.33,74.16,74.27,8911.438915345152,29.6452,29.6571,29.5893,29.6332,8911.4389
2006-01-31 10:05:00,74.28,74.37,74.27,74.3,9691.189820437854,29.6372,29.6731,29.6332,29.6452,9691.1898
2006-01-31 10:10:00,74.3,74.3,74.27,74.29,11696.263576390513,29.6452,29.6452,29.6332,29.6412,11696.2636
2006-01-31 10:15:00,74.29,74.29,74.19,74.19,12364.6214950414,29.6412,29.6412,29.6013,29.6013,12364.6215
2006-01-31 10:20:00,74.21,74.23,74.18,74.19,9357.01086111241,29.6093,29.6172,29.5973,29.6013,9357.0109
2006-01-31 10:25:00,74.16,74.18,74.13,74.13,11919.04954927414,29.5893,29.5973,29.5773,29.5773,11919.0495
2006-01-31 10:30:00,74.13,74.14,74.04,74.04,11027.905657739626,29.5773,29.5813,29.5414,29.5414,11027.9057
2006-01-31 10:35:00,74.05,74.05,73.85,73.86,26065.95882738457,29.5454,29.5454,29.4656,29.4696,26065.9588
2006-01-31 10:40:00,73.86,73.95,73.85,73.95,16708.94796627216,29.4696,29.5055,29.4656,29.5055,16708.948
2006-01-31 10:45:00,73.95,74.03,73.95,74.03,7797.509050927008,29.5055,29.5374,29.5055,29.5374,7797.5091
2006-01-31 10:50:00,74.02,74.1,74.01,74.03,12810.193440808656,29.5335,29.5654,29.5295,29.5374,12810.1934
2006-01-31 10:55:00,74.04,74.06,74.02,74.04,8911.438915345152,29.5414,29.5494,29.5335,29.5414,8911.4389
2006-01-31 11:00:00,74.04,74.06,74.04,74.04,10359.54773908874,29.5414,29.5494,29.5414,29.5414,10359.5477
2006-01-31 11:05:00,74.04,74.06,74.04,74.06,15595.018101854015,29.5414,29.5494,29.5414,29.5494,15595.0181
2006-01-31 11:10:00,74.06,74.22,74.06,74.22,30633.07127149896,29.5494,29.6133,29.5494,29.6133,30633.0713
2006-01-31 11:15:00,74.22,74.24,74.17,74.17,10136.76176620511,29.6133,29.6212,29.5933,29.5933,10136.7618
2006-01-31 11:20:00,74.18,74.22,74.17,74.21,8577.259956019709,29.5973,29.6133,29.5933,29.6093,8577.26
2006-01-31 11:25:00,74.22,74.26,74.21,74.22,20384.916518852035,29.6133,29.6292,29.6093,29.6133,20384.9165
2006-01-31 11:30:00,74.22,74.28,74.21,74.26,25508.9938951755,29.6133,29.6372,29.6093,29.6292,25508.9939
2006-01-31 11:35:00,74.29,74.37,74.28,74.31,36536.89955291512,29.6412,29.6731,29.6372,29.6492,36536.8996
2006-01-31 11:40:00,74.31,74.34,74.3,74.3,14592.481223877689,29.6492,29.6611,29.6452,29.6452,14592.4812
2006-01-31 11:45:00,74.29,74.33,74.29,74.31,30187.499325731704,29.6412,29.6571,29.6412,29.6492,30187.4993
2006-01-31 11:50:00,74.31,74.32,74.31,74.32,15149.446156086758,29.6492,29.6532,29.6492,29.6532,15149.4462
2006-01-31 11:55:00,74.32,74.32,74.28,74.28,13032.979413692285,29.6532,29.6532,29.6372,29.6372,13032.9794
2006-01-31 12:00:00,74.28,74.3,74.26,74.29,11362.08461706507,29.6372,29.6452,29.6292,29.6412,11362.0846
2006-01-31 12:05:00,74.3,74.31,74.29,74.3,5012.684389881648,29.6452,29.6492,29.6412,29.6452,5012.6844
2006-01-31 12:10:00,74.29,74.3,74.28,74.28,7574.723078043379,29.6412,29.6452,29.6372,29.6372,7574.7231
2006-01-31 12:15:00,74.28,74.3,74.28,74.3,5681.042308532535,29.6372,29.6452,29.6372,29.6452,5681.0423
2006-01-31 12:20:00,74.3,74.31,74.29,74.31,6683.579186508864,29.6452,29.6492,29.6412,29.6492,6683.5792
2006-01-31 12:25:00,74.31,74.33,74.3,74.3,4455.719457672576,29.6492,29.6571,29.6452,29.6452,4455.7195
2006-01-31 12:30:00,74.3,74.33,74.29,74.31,7129.151132276122,29.6452,29.6571,29.6412,29.6492,7129.1511
2006-01-31 12:35:00,74.32,74.32,74.3,74.31,5012.684389881648,29.6532,29.6532,29.6452,29.6492,5012.6844
2006-01-31 12:40:00,74.3,74.31,74.3,74.31,4678.505430556205,29.6452,29.6492,29.6452,29.6492,4678.5054
2006-01-31 12:45:00,74.31,74.33,74.31,74.33,5235.470362765277,29.6492,29.6571,29.6492,29.6571,5235.4704
2006-01-31 12:50:00,74.32,74.34,74.32,74.32,9134.22488822878,29.6532,29.6611,29.6532,29.6532,9134.2249
2006-01-31 12:55:00,74.32,74.33,74.31,74.31,2339.252715278102,29.6532,29.6571,29.6492,29.6492,2339.2527
2006-01-31 13:00:00,74.31,74.32,74.31,74.32,2896.2176474871744,29.6492,29.6532,29.6492,29.6532,2896.2176
2006-01-31 13:05:00,74.31,74.31,74.3,74.3,2896.2176474871744,29.6492,29.6492,29.6452,29.6452,2896.2176
2006-01-31 13:10:00,74.3,74.34,74.3,74.34,10916.51267129781,29.6452,29.6611,29.6452,29.6611,10916.5127
2006-01-31 13:15:00,74.34,74.34,74.29,74.31,11807.656562832326,29.6611,29.6611,29.6412,29.6492,11807.6566
2006-01-31 13:20:00,74.3,74.33,74.3,74.33,3230.396606812618,29.6452,29.6571,29.6452,29.6571,3230.3966
2006-01-31 13:25:00,74.32,74.33,74.32,74.32,3119.003620370803,29.6532,29.6571,29.6532,29.6532,3119.0036
2006-01-31 13:30:00,74.3,74.37,74.3,74.37,7351.937105159751,29.6452,29.6731,29.6452,29.6731,7351.9371
2006-01-31 13:35:00,74.37,74.39,74.36,74.39,13367.158373017728,29.6731,29.6811,29.6691,29.6811,13367.1584
2006-01-31 13:40:00,74.38,74.42,74.37,74.4,9357.01086111241,29.6771,29.693,29.6731,29.6851,9357.0109
2006-01-31 13:45:00,74.39,74.41,74.39,74.41,6015.221267857978,29.6811,29.6891,29.6811,29.6891,6015.2213
2006-01-31 13:50:00,74.41,74.51,74.4,74.5,18157.056790015748,29.6891,29.729,29.6851,29.725,18157.0568
2006-01-31 13:55:00,74.48,74.6,74.48,74.53,18714.02172222482,29.717,29.7649,29.717,29.7369,18714.0217
2006-01-31 14:00:00,74.52,74.55,74.51,74.53,8354.47398313608,29.7329,29.7449,29.729,29.7369,8354.474
2006-01-31 14:05:00,74.53,74.57,74.49,74.52,20830.48846461929,29.7369,29.7529,29.721,29.7329,20830.4885
2006-01-31 14:10:00,74.52,74.54,74.42,74.47,10693.726698414182,29.7329,29.7409,29.693,29.713,10693.7267
2006-01-31 14:15:00,74.48,74.57,74.47,74.51,38096.40136310053,29.717,29.7529,29.713,29.729,38096.4014
2006-01-31 14:20:00,74.51,74.51,74.22,74.22,45671.124441143904,29.729,29.729,29.6133,29.6133,45671.1244
2006-01-31 14:25:00,74.22,74.36,74.2,74.31,20941.88145106111,29.6133,29.6691,29.6053,29.6492,20941.8815
2006-01-31 14:30:00,74.31,74.35,74.23,74.26,10916.51267129781,29.6492,29.6651,29.6172,29.6292,10916.5127
2006-01-31 14:35:00,74.27,74.31,74.22,74.23,8131.688010252452,29.6332,29.6492,29.6133,29.6172,8131.688
2006-01-31 14:40:00,74.23,74.3,74.23,74.28,10693.726698414182,29.6172,29.6452,29.6172,29.6372,10693.7267
2006-01-31 14:45:00,74.28,74.47,74.28,74.44,12476.014481483213,29.6372,29.713,29.6372,29.701,12476.0145
2006-01-31 14:50:00,74.43,74.44,74.38,74.43,10470.940725530554,29.697,29.701,29.6771,29.697,10470.9407
2006-01-31 14:55:00,74.43,74.5,74.43,74.5,10693.726698414182,29.697,29.725,29.697,29.725,10693.7267
2006-01-31 15:00:00,74.51,74.66,74.48,74.52,18379.842762899378,29.729,29.7888,29.717,29.7329,18379.8428
2006-01-31 15:05:00,74.51,74.59,74.49,74.58,7686.116064485194,29.729,29.7609,29.721,29.7569,7686.1161
2006-01-31 15:10:00,74.58,74.65,74.58,74.59,8243.080996694265,29.7569,29.7848,29.7569,29.7609,8243.081
2006-01-31 15:15:00,74.6,74.65,74.59,74.63,9468.403847554224,29.7649,29.7848,29.7609,29.7768,9468.4038
2006-01-31 15:20:00,74.63,74.69,74.63,74.68,10470.940725530554,29.7768,29.8008,29.7768,29.7968,10470.9407
2006-01-31 15:25:00,74.68,74.7,74.65,74.7,12698.80045436684,29.7968,29.8048,29.7848,29.8048,12698.8005
2006-01-31 15:30:00,74.7,74.74,74.68,74.68,10582.33371197237,29.8048,29.8207,29.7968,29.7968,10582.3337
2006-01-31 15:35:00,74.65,74.69,74.6,74.6,13701.337332343172,29.7848,29.8008,29.7649,29.7649,13701.3373
2006-01-31 15:40:00,74.6,74.61,74.56,74.57,17822.877830690304,29.7649,29.7689,29.7489,29.7529,17822.8778
2006-01-31 15:45:00,74.57,74.61,74.48,74.49,16708.94796627216,29.7529,29.7689,29.717,29.721,16708.948
2006-01-31 15:50:00,74.49,74.49,74.46,74.48,16597.554979830347,29.721,29.721,29.709,29.717,16597.555
2006-01-31 15:55:00,74.48,74.5,74.43,74.47,27848.2466104536,29.717,29.725,29.697,29.713,27848.2466
2006-02-01 09:30:00,73.97,74.15,73.97,74.03,14258.302264552243,29.5135,29.5853,29.5135,29.5374,14258.3023
2006-02-01 09:35:00,74.07,74.15,73.91,74.14,11919.04954927414,29.5534,29.5853,29.4896,29.5813,11919.0495
2006-02-01 09:40:00,74.09,74.24,74.04,74.23,7129.151132276122,29.5614,29.6212,29.5414,29.6172,7129.1511
2006-02-01 09:45:00,74.19,74.41,74.06,74.41,18714.02172222482,29.6013,29.6891,29.5494,29.6891,18714.0217
2006-02-01 09:50:00,74.32,74.39,74.22,74.29,7017.758145834308,29.6532,29.6811,29.6133,29.6412,7017.7581
2006-02-01 09:55:00,74.23,74.5,74.2,74.29,9691.189820437854,29.6172,29.725,29.6053,29.6412,9691.1898
2006-02-01 10:00:00,74.24,74.37,74.21,74.25,6126.614254299792,29.6212,29.6731,29.6093,29.6252,6126.6143
2006-02-01 10:05:00,74.26,74.46,74.26,74.46,6683.579186508864,29.6292,29.709,29.6292,29.709,6683.5792
2006-02-01 10:10:00,74.45,74.65,74.45,74.65,6572.18620006705,29.705,29.7848,29.705,29.7848,6572.1862
2006-02-01 10:15:00,74.56,74.7,74.52,74.7,7463.330091601565,29.7489,29.8048,29.7329,29.8048,7463.3301
2006-02-01 10:20:00,74.7,74.83,74.67,74.81,6794.972172950679,29.8048,29.8566,29.7928,29.8487,6794.9722
2006-02-01 10:25:00,74.84,74.84,74.77,74.84,4678.505430556205,29.8606,29.8606,29.8327,29.8606,4678.5054
2006-02-01 10:30:00,74.84,74.85,74.69,74.79,14258.302264552243,29.8606,29.8646,29.8008,29.8407,14258.3023
2006-02-01 10:35:00,74.79,74.95,74.79,74.91,22612.776247688325,29.8407,29.9045,29.8407,29.8886,22612.7762
2006-02-01 10:40:00,74.91,74.92,74.86,74.88,16040.590047621274,29.8886,29.8925,29.8686,29.8766,16040.59
2006-02-01 10:45:00,74.87,74.87,74.69,74.69,13367.158373017728,29.8726,29.8726,29.8008,29.8008,13367.1584
2006-02-01 10:50:00,74.71,74.74,74.7,74.72,2339.252715278102,29.8088,29.8207,29.8048,29.8127,2339.2527
2006-02-01 10:55:00,74.74,74.76,74.72,74.73,5235.470362765277,29.8207,29.8287,29.8127,29.8167,5235.4704
2006-02-01 11:00:00,74.73,74.74,74.71,74.74,9357.01086111241,29.8167,29.8207,29.8088,29.8207,9357.0109
2006-02-01 11:05:00,74.73,74.87,74.73,74.82,9802.582806879667,29.8167,29.8726,29.8167,29.8526,9802.5828
2006-02-01 11:10:00,74.8,74.82,74.74,74.75,8800.045928903339,29.8447,29.8526,29.8207,29.8247,8800.0459
2006-02-01 11:15:00,74.74,74.74,74.58,74.59,11027.905657739626,29.8207,29.8207,29.7569,29.7609,11027.9057
2006-02-01 11:20:00,74.59,74.61,74.56,74.59,5458.256335648905,29.7609,29.7689,29.7489,29.7609,5458.2563
2006-02-01 11:25:00,74.65,74.65,74.56,74.59,9579.79683399604,29.7848,29.7848,29.7489,29.7609,9579.7968
2006-02-01 11:30:00,74.59,74.65,74.57,74.59,6238.007240741606,29.7609,29.7848,29.7529,29.7609,6238.0072
2006-02-01 11:35:00,74.59,74.61,74.57,74.61,6238.007240741606,29.7609,29.7689,29.7529,29.7689,6238.0072
2006-02-01 11:40:00,74.64,74.67,74.62,74.65,10359.54773908874,29.7808,29.7928,29.7728,29.7848,10359.5477
2006-02-01 11:45:00,74.65,74.76,74.65,74.75,8911.438915345152,29.7848,29.8287,29.7848,29.8247,8911.4389
2006-02-01 11:50:00,74.74,74.86,74.72,74.86,11807.656562832326,29.8207,29.8686,29.8127,29.8686,11807.6566
2006-02-01 11:55:00,74.85,74.89,74.65,74.65,8465.866969577895,29.8646,29.8806,29.7848,29.7848,8465.867
2006-02-01 12:00:00,74.68,74.79,74.66,74.74,5235.470362765277,29.7968,29.8407,29.7888,29.8207,5235.4704
2006-02-01 12:05:00,74.74,74.77,74.69,74.72,6015.221267857978,29.8207,29.8327,29.8008,29.8127,6015.2213
2006-02-01 12:10:00,74.72,74.72,74.63,74.65,8354.47398313608,29.8127,29.8127,29.7768,29.7848,8354.474
2006-02-01 12:15:00,74.64,74.65,74.61,74.61,4232.933484788948,29.7808,29.7848,29.7689,29.7689,4232.9335
2006-02-01 12:20:00,74.62,74.64,74.53,74.57,5346.863349207091,29.7728,29.7808,29.7369,29.7529,5346.8633
2006-02-01 12:25:00,74.57,74.74,74.56,74.74,7351.937105159751,29.7529,29.8207,29.7489,29.8207,7351.9371
2006-02-01 12:30:00,74.7,74.78,74.68,74.68,5569.6493220907205,29.8048,29.8367,29.7968,29.7968,5569.6493
2006-02-01 12:35:00,74.7,74.71,74.66,74.66,3007.610633928989,29.8048,29.8088,29.7888,29.7888,3007.6106
2006-02-01 12:40:00,74.65,74.65,74.58,74.65,6683.579186508864,29.7848,29.7848,29.7569,29.7848,6683.5792
2006-02-01 12:45:00,74.65,74.68,74.65,74.65,3341.789593254432,29.7848,29.7968,29.7848,29.7848,3341.7896
2006-02-01 12:50:00,74.65,74.65,74.63,74.65,3453.182579696246,29.7848,29.7848,29.7768,29.7848,3453.1826
2006-02-01 12:55:00,74.65,74.72,74.65,74.7,3007.610633928989,29.7848,29.8127,29.7848,29.8048,3007.6106
2006-02-01 13:00:00,74.7,74.72,74.69,74.69,5458.256335648905,29.8048,29.8127,29.8008,29.8008,5458.2563
2006-02-01 13:05:00,74.68,74.78,74.68,74.74,5346.863349207091,29.7968,29.8367,29.7968,29.8207,5346.8633
2006-02-01 13:10:00,74.75,74.75,74.64,74.66,6794.972172950679,29.8247,29.8247,29.7808,29.7888,6794.9722
2006-02-01 13:15:00,74.68,74.68,74.54,74.54,9245.617874670595,29.7968,29.7968,29.7409,29.7409,9245.6179
2006-02-01 13:20:00,74.54,74.56,74.48,74.52,7017.758145834308,29.7409,29.7489,29.717,29.7329,7017.7581
2006-02-01 13:25:00,74.52,74.59,74.47,74.55,6238.007240741606,29.7329,29.7609,29.713,29.7449,6238.0072
2006-02-01 13:30:00,74.55,74.56,74.41,74.41,10916.51267129781,29.7449,29.7489,29.6891,29.6891,10916.5127
2006-02-01 13:35:00,74.4,74.44,74.3,74.31,15595.018101854015,29.6851,29.701,29.6452,29.6492,15595.0181
2006-02-01 13:40:00,74.31,74.35,74.21,74.34,15038.053169644943,29.6492,29.6651,29.6093,29.6611,15038.0532
2006-02-01 13:45:00,74.35,74.36,74.26,74.28,7686.116064485194,29.6651,29.6691,29.6292,29.6372,7686.1161
2006-02-01 13:50:00,74.3,74.41,74.29,74.41,16263.376020504904,29.6452,29.6891,29.6412,29.6891,16263.376
2006-02-01 13:55:00,74.41,74.47,74.39,74.43,4455.719457672576,29.6891,29.713,29.6811,29.697,4455.7195
2006-02-01 14:00:00,74.43,74.56,74.43,74.5,11473.477603506884,29.697,29.7489,29.697,29.725,11473.4776
2006-02-01 14:05:00,74.49,74.53,74.48,74.53,9691.189820437854,29.721,29.7369,29.717,29.7369,9691.1898
2006-02-01 14:10:00,74.54,74.56,74.48,74.48,6906.365159392493,29.7409,29.7489,29.717,29.717,6906.3652
2006-02-01 14:15:00,74.48,74.51,74.46,74.51,11807.656562832326,29.717,29.729,29.709,29.729,11807.6566
2006-02-01 14:20:00,74.46,74.49,74.45,74.46,10916.51267129781,29.709,29.721,29.705,29.709,10916.5127
2006-02-01 14:25:00,74.44,74.45,74.38,74.45,6015.221267857978,29.701,29.705,29.6771,29.705,6015.2213
2006-02-01 14:30:00,74.47,74.57,74.47,74.49,6683.579186508864,29.713,29.7529,29.713,29.721,6683.5792
2006-02-01 14:35:00,74.51,74.61,74.48,74.5,11919.04954927414,29.729,29.7689,29.717,29.725,11919.0495
2006-02-01 14:40:00,74.54,74.55,74.41,74.48,7908.902037368823,29.7409,29.7449,29.6891,29.717,7908.902
2006-02-01 14:45:00,74.49,74.6,74.48,74.6,9357.01086111241,29.721,29.7649,29.717,29.7649,9357.0109
2006-02-01 14:50:00,74.6,74.65,74.56,74.64,18491.23574934119,29.7649,29.7848,29.7489,29.7808,18491.2357
2006-02-01 14:55:00,74.65,74.65,74.56,74.58,18379.842762899378,29.7848,29.7848,29.7489,29.7569,18379.8428
2006-02-01 15:00:00,74.59,74.66,74.59,74.62,6683.579186508864,29.7609,29.7888,29.7609,29.7728,6683.5792
2006-02-01 15:05:00,74.66,74.76,74.63,74.75,11473.477603506884,29.7888,29.8287,29.7768,29.8247,11473.4776
2006-02-01 15:10:00,74.74,74.82,74.69,74.82,13589.944345901358,29.8207,29.8526,29.8008,29.8526,13589.9443
2006-02-01 15:15:00,74.85,74.93,74.83,74.9,22055.81131547925,29.8646,29.8965,29.8566,29.8846,22055.8113
2006-02-01 15:20:00,74.9,74.91,74.86,74.89,12698.80045436684,29.8846,29.8886,29.8686,29.8806,12698.8005
2006-02-01 15:25:00,74.88,74.91,74.76,74.89,38764.759281751416,29.8766,29.8886,29.8287,29.8806,38764.7593
2006-02-01 15:30:00,74.91,74.93,74.82,74.82,23615.31312566465,29.8886,29.8965,29.8526,29.8526,23615.3131
2006-02-01 15:35:00,74.83,74.93,74.8,74.86,19493.77262731752,29.8566,29.8965,29.8447,29.8686,19493.7726
2006-02-01 15:40:00,74.86,74.91,74.86,74.91,11919.04954927414,29.8686,29.8886,29.8686,29.8886,11919.0495
2006-02-01 15:45:00,74.9,74.94,74.89,74.91,16486.16199338853,29.8846,29.9005,29.8806,29.8886,16486.162
2006-02-01 15:50:00,74.91,75.0,74.91,74.91,34086.25385119521,29.8886,29.9245,29.8886,29.8886,34086.2539
2006-02-01 15:55:00,74.91,74.93,74.84,74.91,30744.464257940777,29.8886,29.8965,29.8606,29.8886,30744.4643
2006-02-02 09:30:00,74.38,74.6,74.29,74.56,52800.275573420025,29.6771,29.7649,29.6412,29.7489,52800.2756
2006-02-02 09:35:00,74.55,74.55,74.25,74.27,28739.39050198812,29.7449,29.7449,29.6252,29.6332,28739.3905
2006-02-02 09:40:00,74.26,74.45,74.25,74.42,13255.765386575917,29.6292,29.705,29.6252,29.693,13255.7654
2006-02-02 09:45:00,74.43,74.56,74.36,74.44,17934.270817132117,29.697,29.7489,29.6691,29.701,17934.2708
2006-02-02 09:50:00,74.46,74.48,74.42,74.42,8688.652942461524,29.709,29.717,29.693,29.693,8688.6529
2006-02-02 09:55:00,74.44,74.5,74.36,74.38,9134.22488822878,29.701,29.725,29.6691,29.6771,9134.2249
2006-02-02 10:00:00,74.38,74.51,74.35,74.51,5792.435294974349,29.6771,29.729,29.6651,29.729,5792.4353
2006-02-02 10:05:00,74.46,74.72,74.46,74.72,15595.018101854015,29.709,29.8127,29.709,29.8127,15595.0181
2006-02-02 10:10:00,74.71,74.8,74.63,74.66,10470.940725530554,29.8088,29.8447,29.7768,29.7888,10470.9407
2006-02-02 10:15:00,74.67,74.78,74.63,74.74,10136.76176620511,29.7928,29.8367,29.7768,29.8207,10136.7618
2006-02-02 10:20:00,74.78,74.83,74.75,74.81,6015.221267857978,29.8367,29.8566,29.8247,29.8487,6015.2213
2006-02-02 10:25:00,74.81,74.87,74.72,74.76,5235.470362765277,29.8487,29.8726,29.8127,29.8287,5235.4704
2006-02-02 10:30:00,74.71,74.74,74.66,74.66,6794.972172950679,29.8088,29.8207,29.7888,29.7888,6794.9722
2006-02-02 10:35:00,74.65,74.65,74.57,74.57,7686.116064485194,29.7848,29.7848,29.7529,29.7529,7686.1161
2006-02-02 10:40:00,74.57,74.57,74.44,74.45,7686.116064485194,29.7529,29.7529,29.701,29.705,7686.1161
2006-02-02 10:45:00,74.45,74.54,74.45,74.51,6126.614254299792,29.705,29.7409,29.705,29.729,6126.6143
2006-02-02 10:50:00,74.51,74.56,74.44,74.52,8354.47398313608,29.729,29.7489,29.701,29.7329,8354.474
2006-02-02 10:55:00,74.52,74.65,74.52,74.61,6460.793213625236,29.7329,29.7848,29.7329,29.7689,6460.7932
2006-02-02 11:00:00,74.59,74.61,74.46,74.54,18714.02172222482,29.7609,29.7689,29.709,29.7409,18714.0217
2006-02-02 11:05:00,74.56,74.57,74.48,74.51,11250.691630623254,29.7489,29.7529,29.717,29.729,11250.6916
2006-02-02 11:10:00,74.52,74.56,74.51,74.52,13367.158373017728,29.7329,29.7489,29.729,29.7329,13367.1584
2006-02-02 11:15:00,74.51,74.54,74.49,74.54,2784.82466104536,29.729,29.7409,29.721,29.7409,2784.8247
2006-02-02 11:20:00,74.55,74.56,74.51,74.51,7351.937105159751,29.7449,29.7489,29.729,29.729,7351.9371
2006-02-02 11:25:00,74.52,74.52,74.31,74.32,18714.02172222482,29.7329,29.7329,29.6492,29.6532,18714.0217
2006-02-02 11:30:00,74.31,74.31,74.22,74.26,8911.438915345152,29.6492,29.6492,29.6133,29.6292,8911.4389
2006-02-02 11:35:00,74.27,74.3,74.21,74.3,6349.400227183421,29.6332,29.6452,29.6093,29.6452,6349.4002
2006-02-02 11:40:00,74.3,74.36,74.26,74.32,5012.684389881648,29.6452,29.6691,29.6292,29.6532,5012.6844
2006-02-02 11:45:00,74.32,74.37,74.32,74.35,2784.82466104536,29.6532,29.6731,29.6532,29.6651,2784.8247
2006-02-02 11:50:00,74.37,74.37,74.24,74.25,6126.614254299792,29.6731,29.6731,29.6212,29.6252,6126.6143
2006-02-02 11:55:00,74.28,74.29,74.25,74.25,3787.3615390216896,29.6372,29.6412,29.6252,29.6252,3787.3615
2006-02-02 12:00:00,74.25,74.36,74.24,74.33,7908.902037368823,29.6252,29.6691,29.6212,29.6571,7908.902
2006-02-02 12:05:00,74.35,74.39,74.33,74.38,3675.968552579875,29.6651,29.6811,29.6571,29.6771,3675.9686
2006-02-02 12:10:00,74.39,74.46,74.39,74.43,4121.540498347133,29.6811,29.709,29.6811,29.697,4121.5405
2006-02-02 12:15:00,74.43,74.44,74.38,74.39,12698.80045436684,29.697,29.701,29.6771,29.6811,12698.8005
2006-02-02 12:20:00,74.39,74.43,74.37,74.38,6794.972172950679,29.6811,29.697,29.6731,29.6771,6794.9722
2006-02-02 12:25:00,74.38,74.39,74.33,74.33,20719.09547817748,29.6771,29.6811,29.6571,29.6571,20719.0955
2006-02-02 12:30:00,74.34,74.34,74.3,74.32,4789.89841699802,29.6611,29.6611,29.6452,29.6532,4789.8984
2006-02-02 12:35:00,74.32,74.46,74.3,74.45,8354.47398313608,29.6532,29.709,29.6452,29.705,8354.474
2006-02-02 12:40:00,74.41,74.45,74.39,74.43,4678.505430556205,29.6891,29.705,29.6811,29.697,4678.5054
2006-02-02 12:45:00,74.41,74.45,74.4,74.4,4121.540498347133,29.6891,29.705,29.6851,29.6851,4121.5405
2006-02-02 12:50:00,74.42,74.48,74.36,74.38,8020.295023810637,29.693,29.717,29.6691,29.6771,8020.295
2006-02-02 12:55:00,74.38,74.39,74.28,74.3,10582.33371197237,29.6771,29.6811,29.6372,29.6452,10582.3337
2006-02-02 13:00:00,74.29,74.29,74.15,74.19,22835.562220571952,29.6412,29.6412,29.5853,29.6013,22835.5622
2006-02-02 13:05:00,74.17,74.24,74.13,74.15,12810.193440808656,29.5933,29.6212,29.5773,29.5853,12810.1934
2006-02-02 13:10:00,74.15,74.19,74.11,74.18,11919.04954927414,29.5853,29.6013,29.5694,29.5973,11919.0495
2006-02-02 13:15:00,74.19,74.23,74.15,74.16,12810.193440808656,29.6013,29.6172,29.5853,29.5893,12810.1934
2006-02-02 13:20:00,74.16,74.27,74.16,74.26,17377.305884923047,29.5893,29.6332,29.5893,29.6292,17377.3059
2006-02-02 13:25:00,74.26,74.29,74.23,74.24,4789.89841699802,29.6292,29.6412,29.6172,29.6212,4789.8984
2006-02-02 13:30:00,74.24,74.34,74.23,74.26,10025.368779763296,29.6212,29.6611,29.6172,29.6292,10025.3688
2006-02-02 13:35:00,74.25,74.4,74.19,74.36,15038.053169644943,29.6252,29.6851,29.6013,29.6691,15038.0532
2006-02-02 13:40:00,74.4,74.4,74.24,74.29,11362.08461706507,29.6851,29.6851,29.6212,29.6412,11362.0846
2006-02-02 13:45:00,74.3,74.37,74.22,74.22,8243.080996694265,29.6452,29.6731,29.6133,29.6133,8243.081
2006-02-02 13:50:00,74.26,74.28,74.23,74.24,10916.51267129781,29.6292,29.6372,29.6172,29.6212,10916.5127
2006-02-02 13:55:00,74.24,74.28,74.23,74.25,8911.438915345152,29.6212,29.6372,29.6172,29.6252,8911.4389
2006-02-02 14:00:00,74.24,74.28,74.24,74.25,12587.407467925028,29.6212,29.6372,29.6212,29.6252,12587.4075
2006-02-02 14:05:00,74.26,74.26,74.2,74.21,8465.866969577895,29.6292,29.6292,29.6053,29.6093,8465.867
2006-02-02 14:10:00,74.21,74.22,74.13,74.13,7574.723078043379,29.6093,29.6133,29.5773,29.5773,7574.7231
2006-02-02 14:15:00,74.13,74.14,74.06,74.09,11139.29864418144,29.5773,29.5813,29.5494,29.5614,11139.2986
2006-02-02 14:20:00,74.08,74.09,74.04,74.07,13478.551359459543,29.5574,29.5614,29.5414,29.5534,13478.5514
2006-02-02 14:25:00,74.09,74.17,74.07,74.15,20384.916518852035,29.5614,29.5933,29.5534,29.5853,20384.9165
2006-02-02 14:30:00,74.15,74.18,74.07,74.16,10693.726698414182,29.5853,29.5973,29.5534,29.5893,10693.7267
2006-02-02 14:35:00,74.13,74.18,74.1,74.18,5569.6493220907205,29.5773,29.5973,29.5654,29.5973,5569.6493
2006-02-02 14:40:00,74.17,74.17,74.08,74.1,5012.684389881648,29.5933,29.5933,29.5574,29.5654,5012.6844
2006-02-02 14:45:00,74.12,74.16,74.09,74.13,5903.828281416163,29.5734,29.5893,29.5614,29.5773,5903.8283
2006-02-02 14:50:00,74.13,74.24,74.12,74.21,7240.544118717937,29.5773,29.6212,29.5734,29.6093,7240.5441
2006-02-02 14:55:00,74.24,74.27,74.11,74.11,8911.438915345152,29.6212,29.6332,29.5694,29.5694,8911.4389
2006-02-02 15:00:00,74.12,74.2,74.04,74.2,10470.940725530554,29.5734,29.6053,29.5414,29.6053,10470.9407
2006-02-02 15:05:00,74.17,74.28,74.15,74.2,8577.259956019709,29.5933,29.6372,29.5853,29.6053,8577.26
2006-02-02 15:10:00,74.21,74.23,74.18,74.18,4789.89841699802,29.6093,29.6172,29.5973,29.5973,4789.8984
2006-02-02 15:15:00,74.2,74.22,74.13,74.18,3898.754525463504,29.6053,29.6133,29.5773,29.5973,3898.7545
2006-02-02 15:20:00,74.18,74.21,74.16,74.2,7351.937105159751,29.5973,29.6093,29.5893,29.6053,7351.9371
2006-02-02 15:25:00,74.22,74.28,74.21,74.27,24283.67104431554,29.6133,29.6372,29.6093,29.6332,24283.671
2006-02-02 15:30:00,74.27,74.28,74.21,74.24,8911.438915345152,29.6332,29.6372,29.6093,29.6212,8911.4389
2006-02-02 15:35:00,74.23,74.35,74.22,74.32,29741.927379964447,29.6172,29.6651,29.6133,29.6532,29741.9274
2006-02-02 15:40:00,74.31,74.39,74.27,74.35,11027.905657739626,29.6492,29.6811,29.6332,29.6651,11027.9057
2006-02-02 15:45:00,74.35,74.44,74.35,74.44,11027.905657739626,29.6651,29.701,29.6651,29.701,11027.9057
2006-02-02 15:50:00,74.44,74.54,74.42,74.47,12921.586427250471,29.701,29.7409,29.693,29.713,12921.5864
2006-02-02 15:55:00,74.46,74.46,74.37,74.38,26734.316746035456,29.709,29.709,29.6731,29.6771,26734.3167
2006-02-03 09:30:00,73.61,73.77,73.61,73.67,37428.04344444964,29.3699,29.4337,29.3699,29.3938,37428.0434
2006-02-03 09:35:00,73.66,73.66,73.16,73.29,43109.08575298217,29.3898,29.3898,29.1903,29.2422,43109.0858
2006-02-03 09:40:00,73.34,73.52,73.12,73.13,17600.091857806678,29.2621,29.334,29.1744,29.1783,17600.0919
2006-02-03 09:45:00,73.13,73.24,72.96,72.96,18379.842762899378,29.1783,29.2222,29.1105,29.1105,18379.8428
2006-02-03 09:50:00,72.96,73.17,72.81,72.98,44668.58756316757,29.1105,29.1943,29.0507,29.1185,44668.5876
2006-02-03 09:55:00,72.97,73.14,72.94,73.04,27959.639596895417,29.1145,29.1823,29.1025,29.1424,27959.6396
2006-02-03 10:00:00,73.03,73.04,72.71,72.84,59483.854759928894,29.1384,29.1424,29.0108,29.0626,59483.8548
2006-02-03 10:05:00,72.88,72.98,72.83,72.84,24617.850003640982,29.0786,29.1185,29.0587,29.0626,24617.85
2006-02-03 10:10:00,72.84,73.04,72.84,72.95,19493.77262731752,29.0626,29.1424,29.0626,29.1065,19493.7726
2006-02-03 10:15:00,72.96,73.09,72.9,72.97,14146.90927811043,29.1105,29.1624,29.0866,29.1145,14146.9093
2006-02-03 10:20:00,72.98,73.0,72.95,72.97,6683.579186508864,29.1185,29.1265,29.1065,29.1145,6683.5792
2006-02-03 10:25:00,72.97,73.0,72.9,72.98,7017.758145834308,29.1145,29.1265,29.0866,29.1185,7017.7581
2006-02-03 10:30:00,72.98,72.98,72.9,72.9,9134.22488822878,29.1185,29.1185,29.0866,29.0866,9134.2249
2006-02-03 10:35:00,72.93,72.97,72.83,72.83,15260.839142528574,29.0986,29.1145,29.0587,29.0587,15260.8391
2006-02-03 10:40:00,72.86,73.03,72.86,73.0,25620.38688161732,29.0706,29.1384,29.0706,29.1265,25620.3869
2006-02-03 10:45:00,72.99,73.07,72.99,73.07,17154.519912039417,29.1225,29.1544,29.1225,29.1544,17154.5199
2006-02-03 10:50:00,73.07,73.12,72.97,73.03,18602.628735783004,29.1544,29.1744,29.1145,29.1384,18602.6287
2006-02-03 10:55:00,73.04,73.17,73.04,73.16,17377.305884923047,29.1424,29.1943,29.1424,29.1903,17377.3059
2006-02-03 11:00:00,73.16,73.22,73.09,73.09,6906.365159392493,29.1903,29.2143,29.1624,29.1624,6906.3652
2006-02-03 11:05:00,73.09,73.11,73.03,73.05,19605.16561375933,29.1624,29.1704,29.1384,29.1464,19605.1656
2006-02-03 11:10:00,73.05,73.07,72.96,73.01,12030.442535715956,29.1464,29.1544,29.1105,29.1305,12030.4425
2006-02-03 11:15:00,72.99,73.08,72.96,73.08,11139.29864418144,29.1225,29.1584,29.1105,29.1584,11139.2986
2006-02-03 11:20:00,73.08,73.31,73.05,73.26,13144.3724001341,29.1584,29.2502,29.1464,29.2302,13144.3724
2006-02-03 11:25:00,73.26,73.33,73.26,73.28,4455.719457672576,29.2302,29.2581,29.2302,29.2382,4455.7195
2006-02-03 11:30:00,73.29,73.34,73.24,73.27,8020.295023810637,29.2422,29.2621,29.2222,29.2342,8020.295
2006-02-03 11:35:00,73.31,73.67,73.31,73.48,17711.48484424849,29.2502,29.3938,29.2502,29.318,17711.4848
2006-02-03 11:40:00,73.48,73.6,73.48,73.49,14815.267196761317,29.318,29.3659,29.318,29.322,14815.2672
2006-02-03 11:45:00,73.51,73.59,73.5,73.51,41326.79796991315,29.33,29.3619,29.326,29.33,41326.798
2006-02-03 11:50:00,73.51,73.67,73.5,73.67,25620.38688161732,29.33,29.3938,29.326,29.3938,25620.3869
2006-02-03 11:55:00,73.68,73.73,73.67,73.69,6572.18620006705,29.3978,29.4177,29.3938,29.4018,6572.1862
2006-02-03 12:00:00,73.69,73.7,73.6,73.64,8020.295023810637,29.4018,29.4058,29.3659,29.3818,8020.295
2006-02-03 12:05:00,73.62,73.69,73.4,73.4,14146.90927811043,29.3739,29.4018,29.2861,29.2861,14146.9093
2006-02-03 12:10:00,73.41,73.41,73.22,73.27,13589.944345901358,29.2901,29.2901,29.2143,29.2342,13589.9443
2006-02-03 12:15:00,73.26,73.33,73.25,73.26,9468.403847554224,29.2302,29.2581,29.2262,29.2302,9468.4038
2006-02-03 12:20:00,73.25,73.3,73.17,73.25,13255.765386575917,29.2262,29.2462,29.1943,29.2262,13255.7654
2006-02-03 12:25:00,73.24,73.29,73.23,73.25,3453.182579696246,29.2222,29.2422,29.2182,29.2262,3453.1826
2006-02-03 12:30:00,73.25,73.27,73.25,73.25,3787.3615390216896,29.2262,29.2342,29.2262,29.2262,3787.3615
2006-02-03 12:35:00,73.27,73.39,73.26,73.26,6349.400227183421,29.2342,29.2821,29.2302,29.2302,6349.4002
2006-02-03 12:40:00,73.25,73.31,73.25,73.3,4232.933484788948,29.2262,29.2502,29.2262,29.2462,4232.9335
2006-02-03 12:45:00,73.3,73.34,73.3,73.33,7017.758145834308,29.2462,29.2621,29.2462,29.2581,7017.7581
2006-02-03 12:50:00,73.31,73.35,73.31,73.33,4344.326471230762,29.2502,29.2661,29.2502,29.2581,4344.3265
2006-02-03 12:55:00,73.33,73.33,73.31,73.31,3119.003620370803,29.2581,29.2581,29.2502,29.2502,3119.0036
2006-02-03 13:00:00,73.31,73.32,73.31,73.32,4567.11244411439,29.2502,29.2542,29.2502,29.2542,4567.1124
2006-02-03 13:05:00,73.32,73.38,73.32,73.37,5681.042308532535,29.2542,29.2781,29.2542,29.2741,5681.0423
2006-02-03 13:10:00,73.35,73.38,73.34,73.34,3787.3615390216896,29.2661,29.2781,29.2621,29.2621,3787.3615
2006-02-03 13:15:00,73.34,73.45,73.33,73.42,6460.793213625236,29.2621,29.306,29.2581,29.2941,6460.7932
2006-02-03 13:20:00,73.44,73.84,73.44,73.61,27068.4957053609,29.302,29.4616,29.302,29.3699,27068.4957
2006-02-03 13:25:00,73.59,73.6,73.49,73.53,5903.828281416163,29.3619,29.3659,29.322,29.3379,5903.8283
2006-02-03 13:30:00,73.51,73.51,73.41,73.45,3564.575566138061,29.33,29.33,29.2901,29.306,3564.5756
2006-02-03 13:35:00,73.45,73.54,73.45,73.52,11807.656562832326,29.306,29.3419,29.306,29.334,11807.6566
2006-02-03 13:40:00,73.52,73.6,73.51,73.59,17043.126925597604,29.334,29.3659,29.33,29.3619,17043.1269
2006-02-03 13:45:00,73.6,73.62,73.59,73.61,7240.544118717937,29.3659,29.3739,29.3619,29.3699,7240.5441
2006-02-03 13:50:00,73.61,73.61,73.61,73.61,7686.116064485194,29.3699,29.3699,29.3699,29.3699,7686.1161
2006-02-03 13:55:00,73.61,73.61,73.52,73.55,9913.975793321482,29.3699,29.3699,29.334,29.3459,9913.9758
2006-02-03 14:00:00,73.56,73.57,73.51,73.55,5012.684389881648,29.3499,29.3539,29.33,29.3459,5012.6844
2006-02-03 14:05:00,73.53,73.56,73.52,73.53,2784.82466104536,29.3379,29.3499,29.334,29.3379,2784.8247
2006-02-03 14:10:00,73.53,73.53,73.45,73.47,8911.438915345152,29.3379,29.3379,29.306,29.314,8911.4389
2006-02-03 14:15:00,73.47,73.48,73.42,73.42,8354.47398313608,29.314,29.318,29.2941,29.2941,8354.474
2006-02-03 14:20:00,73.4,73.44,73.39,73.41,5903.828281416163,29.2861,29.302,29.2821,29.2901,5903.8283
2006-02-03 14:25:00,73.41,73.42,73.39,73.39,9245.617874670595,29.2901,29.2941,29.2821,29.2821,9245.6179
2006-02-03 14:30:00,73.39,73.43,73.32,73.43,11250.691630623254,29.2821,29.298,29.2542,29.298,11250.6916
2006-02-03 14:35:00,73.47,73.47,73.39,73.4,2339.252715278102,29.314,29.314,29.2821,29.2861,2339.2527
2006-02-03 14:40:00,73.4,73.43,73.31,73.31,6126.614254299792,29.2861,29.298,29.2502,29.2502,6126.6143
2006-02-03 14:45:00,73.31,73.35,73.31,73.33,6460.793213625236,29.2502,29.2661,29.2502,29.2581,6460.7932
2006-02-03 14:50:00,73.33,73.33,73.3,73.3,11250.691630623254,29.2581,29.2581,29.2462,29.2462,11250.6916
2006-02-03 14:55:00,73.3,73.32,73.27,73.28,10805.119684855998,29.2462,29.2542,29.2342,29.2382,10805.1197
2006-02-03 15:00:00,73.27,73.28,73.22,73.22,10359.54773908874,29.2342,29.2382,29.2143,29.2143,10359.5477
2006-02-03 15:05:00,73.24,73.3,73.24,73.3,7240.544118717937,29.2222,29.2462,29.2222,29.2462,7240.5441
2006-02-03 15:10:00,73.3,73.3,73.27,73.28,3453.182579696246,29.2462,29.2462,29.2342,29.2382,3453.1826
2006-02-03 15:15:00,73.27,73.28,73.2,73.22,10248.154752646926,29.2342,29.2382,29.2063,29.2143,10248.1548
2006-02-03 15:20:00,73.22,73.25,73.2,73.23,11250.691630623254,29.2143,29.2262,29.2063,29.2182,11250.6916
2006-02-03 15:25:00,73.23,73.25,73.17,73.18,6794.972172950679,29.2182,29.2262,29.1943,29.1983,6794.9722
2006-02-03 15:30:00,73.17,73.22,73.07,73.19,20050.73755952659,29.1943,29.2143,29.1544,29.2023,20050.7376
2006-02-03 15:35:00,73.18,73.19,73.03,73.07,31635.60814947529,29.1983,29.2023,29.1384,29.1544,31635.6081
2006-02-03 15:40:00,73.05,73.09,73.0,73.03,11139.29864418144,29.1464,29.1624,29.1265,29.1384,11139.2986
2006-02-03 15:45:00,73.01,73.07,73.0,73.04,11139.29864418144,29.1305,29.1544,29.1265,29.1424,11139.2986
2006-02-03 15:50:00,73.04,73.14,73.04,73.11,32972.32398677706,29.1424,29.1823,29.1424,29.1704,32972.324
2006-02-03 15:55:00,73.1,73.18,73.09,73.18,29741.927379964447,29.1664,29.1983,29.1624,29.1983,29741.9274
2006-02-06 09:30:00,72.99,73.16,72.94,73.03,16597.554979830347,29.1225,29.1903,29.1025,29.1384,16597.555
2006-02-06 09:35:00,73.02,73.18,73.02,73.17,18936.807695108448,29.1345,29.1983,29.1345,29.1943,18936.8077
2006-02-06 09:40:00,73.17,73.26,73.09,73.09,12141.83552215777,29.1943,29.2302,29.1624,29.1624,12141.8355
2006-02-06 09:45:00,73.13,73.34,73.07,73.25,14592.481223877689,29.1783,29.2621,29.1544,29.2262,14592.4812
2006-02-06 09:50:00,73.22,73.25,73.13,73.21,10025.368779763296,29.2143,29.2262,29.1783,29.2103,10025.3688
2006-02-06 09:55:00,73.21,73.22,73.16,73.16,8020.295023810637,29.2103,29.2143,29.1903,29.1903,8020.295
2006-02-06 10:00:00,73.16,73.21,73.13,73.2,13032.979413692285,29.1903,29.2103,29.1783,29.2063,13032.9794
2006-02-06 10:05:00,73.18,73.39,73.16,73.32,16708.94796627216,29.1983,29.2821,29.1903,29.2542,16708.948
2006-02-06 10:10:00,73.26,73.33,73.25,73.25,7351.937105159751,29.2302,29.2581,29.2262,29.2262,7351.9371
2006-02-06 10:15:00,73.25,73.37,73.2,73.33,12141.83552215777,29.2262,29.2741,29.2063,29.2581,12141.8355
2006-02-06 10:20:00,73.35,73.38,73.33,73.35,8688.652942461524,29.2661,29.2781,29.2581,29.2661,8688.6529
2006-02-06 10:25:00,73.35,73.35,73.25,73.25,6015.221267857978,29.2661,29.2661,29.2262,29.2262,6015.2213
2006-02-06 10:30:00,73.21,73.3,73.16,73.16,36536.89955291512,29.2103,29.2462,29.1903,29.1903,36536.8996
2006-02-06 10:35:00,73.16,73.4,73.15,73.38,14926.66018320313,29.1903,29.2861,29.1863,29.2781,14926.6602
2006-02-06 10:40:00,73.38,73.5,73.38,73.39,16151.983034063089,29.2781,29.326,29.2781,29.2821,16151.983
2006-02-06 10:45:00,73.4,73.5,73.33,73.43,115068.95499439428,29.2861,29.326,29.2581,29.298,115068.955
2006-02-06 10:50:00,73.42,73.51,73.41,73.47,7686.116064485194,29.2941,29.33,29.2901,29.314,7686.1161
2006-02-06 10:55:00,73.46,73.51,73.41,73.42,5235.470362765277,29.31,29.33,29.2901,29.2941,5235.4704
2006-02-06 11:00:00,73.42,73.52,73.41,73.51,8243.080996694265,29.2941,29.334,29.2901,29.33,8243.081
2006-02-06 11:05:00,73.51,73.51,73.36,73.4,6683.579186508864,29.33,29.33,29.2701,29.2861,6683.5792
2006-02-06 11:10:00,73.42,73.46,73.37,73.46,4901.291403439834,29.2941,29.31,29.2741,29.31,4901.2914
2006-02-06 11:15:00,73.45,73.47,73.38,73.42,3230.396606812618,29.306,29.314,29.2781,29.2941,3230.3966
2006-02-06 11:20:00,73.39,73.51,73.36,73.48,7686.116064485194,29.2821,29.33,29.2701,29.318,7686.1161
2006-02-06 11:25:00,73.43,73.47,73.39,73.39,7129.151132276122,29.298,29.314,29.2821,29.2821,7129.1511
2006-02-06 11:30:00,73.4,73.41,73.4,73.41,1782.2877830690304,29.2861,29.2901,29.2861,29.2901,1782.2878
2006-02-06 11:35:00,73.41,73.43,73.39,73.4,13589.944345901358,29.2901,29.298,29.2821,29.2861,13589.9443
2006-02-06 11:40:00,73.35,73.38,73.29,73.35,9913.975793321482,29.2661,29.2781,29.2422,29.2661,9913.9758
2006-02-06 11:45:00,73.36,73.42,73.35,73.38,5681.042308532535,29.2701,29.2941,29.2661,29.2781,5681.0423
2006-02-06 11:50:00,73.36,73.36,73.26,73.3,5458.256335648905,29.2701,29.2701,29.2302,29.2462,5458.2563
2006-02-06 11:55:00,73.3,73.34,73.28,73.33,779.7509050927008,29.2462,29.2621,29.2382,29.2581,779.7509
2006-02-06 12:00:00,73.33,73.33,73.26,73.3,5569.6493220907205,29.2581,29.2581,29.2302,29.2462,5569.6493
2006-02-06 12:05:00,73.3,73.42,73.28,73.42,9245.617874670595,29.2462,29.2941,29.2382,29.2941,9245.6179
2006-02-06 12:10:00,73.42,73.42,73.33,73.34,32081.180095242547,29.2941,29.2941,29.2581,29.2621,32081.1801
2006-02-06 12:15:00,73.33,73.38,73.27,73.29,13589.944345901358,29.2581,29.2781,29.2342,29.2422,13589.9443
2006-02-06 12:20:00,73.3,73.3,73.27,73.3,2784.82466104536,29.2462,29.2462,29.2342,29.2462,2784.8247
2006-02-06 12:25:00,73.26,73.34,73.25,73.26,6683.579186508864,29.2302,29.2621,29.2262,29.2302,6683.5792
2006-02-06 12:30:00,73.25,73.25,73.16,73.16,3787.3615390216896,29.2262,29.2262,29.1903,29.1903,3787.3615
2006-02-06 12:35:00,73.17,73.21,73.11,73.16,4455.719457672576,29.1943,29.2103,29.1704,29.1903,4455.7195
2006-02-06 12:40:00,73.17,73.21,73.14,73.21,4344.326471230762,29.1943,29.2103,29.1823,29.2103,4344.3265
2006-02-06 12:45:00,73.19,73.21,73.15,73.16,3787.3615390216896,29.2023,29.2103,29.1863,29.1903,3787.3615
2006-02-06 12:50:00,73.15,73.16,73.11,73.13,6349.400227183421,29.1863,29.1903,29.1704,29.1783,6349.4002
2006-02-06 12:55:00,73.13,73.25,73.1,73.18,5458.256335648905,29.1783,29.2262,29.1664,29.1983,5458.2563
2006-02-06 13:00:00,73.18,73.2,73.17,73.2,5903.828281416163,29.1983,29.2063,29.1943,29.2063,5903.8283
2006-02-06 13:05:00,73.19,73.21,73.07,73.21,11139.29864418144,29.2023,29.2103,29.1544,29.2103,11139.2986
2006-02-06 13:10:00,73.24,73.28,73.2,73.22,7129.151132276122,29.2222,29.2382,29.2063,29.2143,7129.1511
2006-02-06 13:15:00,73.22,73.22,73.17,73.19,10025.368779763296,29.2143,29.2143,29.1943,29.2023,10025.3688
2006-02-06 13:20:00,73.22,73.22,73.16,73.21,2673.4316746035456,29.2143,29.2143,29.1903,29.2103,2673.4317
2006-02-06 13:25:00,73.21,73.25,73.16,73.21,14369.695250994058,29.2103,29.2262,29.1903,29.2103,14369.6953
2006-02-06 13:30:00,73.23,73.25,73.21,73.25,3898.754525463504,29.2182,29.2262,29.2103,29.2262,3898.7545
2006-02-06 13:35:00,73.23,73.25,73.19,73.24,3453.182579696246,29.2182,29.2262,29.2023,29.2222,3453.1826
2006-02-06 13:40:00,73.22,73.22,73.18,73.18,2227.859728836288,29.2143,29.2143,29.1983,29.1983,2227.8597
2006-02-06 13:45:00,73.16,73.19,73.16,73.17,4010.1475119053184,29.1903,29.2023,29.1903,29.1943,4010.1475
2006-02-06 13:50:00,73.16,73.17,73.05,73.16,5569.6493220907205,29.1903,29.1943,29.1464,29.1903,5569.6493
2006-02-06 13:55:00,73.16,73.16,73.11,73.12,4455.719457672576,29.1903,29.1903,29.1704,29.1744,4455.7195
2006-02-06 14:00:00,73.09,73.09,72.81,72.86,20162.130545968408,29.1624,29.1624,29.0507,29.0706,20162.1305
2006-02-06 14:05:00,72.86,73.06,72.86,73.06,4455.719457672576,29.0706,29.1504,29.0706,29.1504,4455.7195
2006-02-06 14:10:00,73.07,73.07,73.01,73.07,8354.47398313608,29.1544,29.1544,29.1305,29.1544,8354.474
2006-02-06 14:15:00,73.07,73.07,72.98,73.03,2896.2176474871744,29.1544,29.1544,29.1185,29.1384,2896.2176
2006-02-06 14:20:00,73.04,73.1,73.0,73.0,2896.2176474871744,29.1424,29.1664,29.1265,29.1265,2896.2176
2006-02-06 14:25:00,72.99,73.07,72.99,73.02,3898.754525463504,29.1225,29.1544,29.1225,29.1345,3898.7545
2006-02-06 14:30:00,73.0,73.13,72.98,72.98,3230.396606812618,29.1265,29.1783,29.1185,29.1185,3230.3966
2006-02-06 14:35:00,73.01,73.01,72.96,72.96,1670.894796627216,29.1305,29.1305,29.1105,29.1105,1670.8948
2006-02-06 14:40:00,72.95,73.0,72.95,73.0,2339.252715278102,29.1065,29.1265,29.1065,29.1265,2339.2527
2006-02-06 14:45:00,72.98,73.07,72.96,73.05,19605.16561375933,29.1185,29.1544,29.1105,29.1464,19605.1656
2006-02-06 14:50:00,73.05,73.2,72.99,73.05,6572.18620006705,29.1464,29.2063,29.1225,29.1464,6572.1862
2006-02-06 14:55:00,73.07,73.14,73.03,73.03,10582.33371197237,29.1544,29.1823,29.1384,29.1384,10582.3337
2006-02-06 15:00:00,73.05,73.12,73.04,73.06,5681.042308532535,29.1464,29.1744,29.1424,29.1504,5681.0423
2006-02-06 15:05:00,73.04,73.16,73.04,73.16,23726.70611210647,29.1424,29.1903,29.1424,29.1903,23726.7061
2006-02-06 15:10:00,73.16,73.2,73.15,73.16,43777.44367163306,29.1903,29.2063,29.1863,29.1903,43777.4437
2006-02-06 15:15:00,73.19,73.2,73.17,73.17,5346.863349207091,29.2023,29.2063,29.1943,29.1943,5346.8633
2006-02-06 15:20:00,73.19,73.25,73.17,73.2,5903.828281416163,29.2023,29.2262,29.1943,29.2063,5903.8283
2006-02-06 15:25:00,73.21,73.22,73.13,73.17,5012.684389881648,29.2103,29.2143,29.1783,29.1943,5012.6844
2006-02-06 15:30:00,73.17,73.22,73.16,73.19,14815.267196761317,29.1943,29.2143,29.1903,29.2023,14815.2672
2006-02-06 15:35:00,73.19,73.25,73.19,73.25,12030.442535715956,29.2023,29.2262,29.2023,29.2262,12030.4425
2006-02-06 15:40:00,73.25,73.26,73.19,73.22,28182.425569779043,29.2262,29.2302,29.2023,29.2143,28182.4256
2006-02-06 15:45:00,73.22,73.41,73.22,73.39,24506.45701719917,29.2143,29.2901,29.2143,29.2821,24506.457
2006-02-06 15:50:00,73.39,73.41,73.33,73.39,23281.13416633921,29.2821,29.2901,29.2581,29.2821,23281.1342
2006-02-06 15:55:00,73.37,73.51,73.36,73.41,28182.425569779043,29.2741,29.33,29.2701,29.2901,28182.4256
2006-02-07 09:30:00,73.25,73.25,73.02,73.03,16597.554979830347,29.2262,29.2262,29.1345,29.1384,16597.555
2006-02-07 09:35:00,73.02,73.16,73.02,73.1,8688.652942461524,29.1345,29.1903,29.1345,29.1664,8688.6529
2006-02-07 09:40:00,73.12,73.25,73.07,73.25,28293.81855622086,29.1744,29.2262,29.1544,29.2262,28293.8186
2006-02-07 09:45:00,73.33,73.46,73.16,73.2,12364.6214950414,29.2581,29.31,29.1903,29.2063,12364.6215
2006-02-07 09:50:00,73.17,73.23,73.16,73.16,12587.407467925028,29.1943,29.2182,29.1903,29.1903,12587.4075
2006-02-07 09:55:00,73.16,73.23,73.12,73.14,31412.82217659166,29.1903,29.2182,29.1744,29.1823,31412.8222
2006-02-07 10:00:00,73.17,73.25,73.13,73.15,13701.337332343172,29.1943,29.2262,29.1783,29.1863,13701.3373
2006-02-07 10:05:00,73.19,73.25,73.16,73.19,13812.730318784988,29.2023,29.2262,29.1903,29.2023,13812.7303
2006-02-07 10:10:00,73.19,73.21,73.14,73.18,16597.554979830347,29.2023,29.2103,29.1823,29.1983,16597.555
2006-02-07 10:15:00,73.17,73.21,73.16,73.16,12810.193440808656,29.1943,29.2103,29.1903,29.1903,12810.1934
2006-02-07 10:20:00,73.21,73.27,73.16,73.16,18491.23574934119,29.2103,29.2342,29.1903,29.1903,18491.2357
2006-02-07 10:25:00,73.17,73.23,73.16,73.16,8243.080996694265,29.1943,29.2182,29.1903,29.1903,8243.081
2006-02-07 10:30:00,73.16,73.19,73.14,73.16,20384.916518852035,29.1903,29.2023,29.1823,29.1903,20384.9165
2006-02-07 10:35:00,73.16,73.16,73.06,73.06,17377.305884923047,29.1903,29.1903,29.1504,29.1504,17377.3059
2006-02-07 10:40:00,73.05,73.05,72.72,72.81,24060.885071431912,29.1464,29.1464,29.0148,29.0507,24060.8851
2006-02-07 10:45:00,72.81,72.85,72.8,72.81,2673.4316746035456,29.0507,29.0666,29.0467,29.0507,2673.4317
2006-02-07 10:50:00,72.82,72.9,72.77,72.81,11919.04954927414,29.0547,29.0866,29.0347,29.0507,11919.0495
2006-02-07 10:55:00,72.8,72.98,72.79,72.94,6349.400227183421,29.0467,29.1185,29.0427,29.1025,6349.4002
2006-02-07 11:00:00,72.92,72.92,72.8,72.85,5792.435294974349,29.0946,29.0946,29.0467,29.0666,5792.4353
2006-02-07 11:05:00,72.86,72.9,72.77,72.8,13367.158373017728,29.0706,29.0866,29.0347,29.0467,13367.1584
2006-02-07 11:10:00,72.79,72.86,72.79,72.84,30410.28529861533,29.0427,29.0706,29.0427,29.0626,30410.2853
2006-02-07 11:15:00,72.9,72.93,72.83,72.88,27625.460637569973,29.0866,29.0986,29.0587,29.0786,27625.4606
2006-02-07 11:20:00,72.88,72.93,72.85,72.93,18045.66380357393,29.0786,29.0986,29.0666,29.0986,18045.6638
2006-02-07 11:25:00,72.93,72.98,72.91,72.97,13812.730318784988,29.0986,29.1185,29.0906,29.1145,13812.7303
2006-02-07 11:30:00,72.98,73.03,72.95,72.99,10582.33371197237,29.1185,29.1384,29.1065,29.1225,10582.3337
2006-02-07 11:35:00,73.14,73.61,73.14,73.49,211089.70930723828,29.1823,29.3699,29.1823,29.322,211089.7093
2006-02-07 11:40:00,73.47,73.49,73.3,73.43,19939.34457308477,29.314,29.322,29.2462,29.298,19939.3446
2006-02-07 11:45:00,73.41,73.52,73.37,73.37,28962.176474871747,29.2901,29.334,29.2741,29.2741,28962.1765
2006-02-07 11:50:00,73.38,73.43,73.26,73.35,14481.088237435872,29.2781,29.298,29.2302,29.2661,14481.0882
2006-02-07 11:55:00,73.35,73.44,73.3,73.34,11919.04954927414,29.2661,29.302,29.2462,29.2621,11919.0495
2006-02-07 12:00:00,73.34,73.52,73.34,73.52,8354.47398313608,29.2621,29.334,29.2621,29.334,8354.474
2006-02-07 12:05:00,73.5,73.52,73.45,73.46,15038.053169644943,29.326,29.334,29.306,29.31,15038.0532
2006-02-07 12:10:00,73.44,73.5,73.33,73.43,9357.01086111241,29.302,29.326,29.2581,29.298,9357.0109
2006-02-07 12:15:00,73.43,73.52,73.28,73.37,13924.1233052268,29.298,29.334,29.2382,29.2741,13924.1233
2006-02-07 12:20:00,73.37,73.42,73.32,73.36,10025.368779763296,29.2741,29.2941,29.2542,29.2701,10025.3688
2006-02-07 12:25:00,73.36,73.39,73.25,73.3,8243.080996694265,29.2701,29.2821,29.2262,29.2462,8243.081
2006-02-07 12:30:00,73.27,73.32,73.22,73.29,8911.438915345152,29.2342,29.2542,29.2143,29.2422,8911.4389
2006-02-07 12:35:00,73.29,73.35,73.28,73.3,7240.544118717937,29.2422,29.2661,29.2382,29.2462,7240.5441
2006-02-07 12:40:00,73.29,73.3,73.18,73.19,6238.007240741606,29.2422,29.2462,29.1983,29.2023,6238.0072
2006-02-07 12:45:00,73.19,73.22,73.16,73.18,7797.509050927008,29.2023,29.2143,29.1903,29.1983,7797.5091
2006-02-07 12:50:00,73.19,73.27,73.18,73.19,5569.6493220907205,29.2023,29.2342,29.1983,29.2023,5569.6493
2006-02-07 12:55:00,73.19,73.21,73.16,73.16,8354.47398313608,29.2023,29.2103,29.1903,29.1903,8354.474
2006-02-07 13:00:00,73.16,73.17,72.89,72.9,10916.51267129781,29.1903,29.1943,29.0826,29.0866,10916.5127
2006-02-07 13:05:00,72.9,72.98,72.76,72.91,30521.678285057147,29.0866,29.1185,29.0307,29.0906,30521.6783
2006-02-07 13:10:00,72.9,73.15,72.82,73.03,26511.53077315183,29.0866,29.1863,29.0547,29.1384,26511.5308
2006-02-07 13:15:00,73.0,73.04,72.94,72.94,9245.617874670595,29.1265,29.1424,29.1025,29.1025,9245.6179
2006-02-07 13:20:00,72.94,72.95,72.9,72.9,13144.3724001341,29.1025,29.1065,29.0866,29.0866,13144.3724
2006-02-07 13:25:00,72.9,72.97,72.86,72.96,30967.250230824404,29.0866,29.1145,29.0706,29.1105,30967.2502
2006-02-07 13:30:00,72.96,73.09,72.94,73.07,16263.376020504904,29.1105,29.1624,29.1025,29.1544,16263.376
2006-02-07 13:35:00,73.06,73.07,72.95,72.95,7351.937105159751,29.1504,29.1544,29.1065,29.1065,7351.9371
2006-02-07 13:40:00,72.95,73.0,72.89,72.98,8911.438915345152,29.1065,29.1265,29.0826,29.1185,8911.4389
2006-02-07 13:45:00,72.99,73.06,72.99,73.04,4344.326471230762,29.1225,29.1504,29.1225,29.1424,4344.3265
2006-02-07 13:50:00,73.01,73.1,72.94,73.07,12698.80045436684,29.1305,29.1664,29.1025,29.1544,12698.8005
2006-02-07 13:55:00,73.08,73.15,73.05,73.1,4344.326471230762,29.1584,29.1863,29.1464,29.1664,4344.3265
2006-02-07 14:00:00,73.1,73.16,73.05,73.08,7463.330091601565,29.1664,29.1903,29.1464,29.1584,7463.3301
2006-02-07 14:05:00,73.08,73.14,73.02,73.06,6349.400227183421,29.1584,29.1823,29.1345,29.1504,6349.4002
2006-02-07 14:10:00,73.03,73.08,73.01,73.02,5792.435294974349,29.1384,29.1584,29.1305,29.1345,5792.4353
2006-02-07 14:15:00,73.02,73.07,72.99,73.01,3564.575566138061,29.1345,29.1544,29.1225,29.1305,3564.5756
2006-02-07 14:20:00,73.02,73.09,73.01,73.08,10025.368779763296,29.1345,29.1624,29.1305,29.1584,10025.3688
2006-02-07 14:25:00,73.07,73.52,73.07,73.16,7797.509050927008,29.1544,29.334,29.1544,29.1903,7797.5091
2006-02-07 14:30:00,73.12,73.12,73.03,73.06,5235.470362765277,29.1744,29.1744,29.1384,29.1504,5235.4704
2006-02-07 14:35:00,73.07,73.07,72.98,72.98,12921.586427250471,29.1544,29.1544,29.1185,29.1185,12921.5864
2006-02-07 14:40:00,72.98,72.99,72.94,72.99,14815.267196761317,29.1185,29.1225,29.1025,29.1225,14815.2672
2006-02-07 14:45:00,73.0,73.05,72.97,73.04,8577.259956019709,29.1265,29.1464,29.1145,29.1424,8577.26
2006-02-07 14:50:00,73.04,73.04,72.94,72.97,11584.870589948698,29.1424,29.1424,29.1025,29.1145,11584.8706
2006-02-07 14:55:00,72.99,73.04,72.96,73.03,17711.48484424849,29.1225,29.1424,29.1105,29.1384,17711.4848
2006-02-07 15:00:00,73.03,73.05,72.98,73.0,7351.937105159751,29.1384,29.1464,29.1185,29.1265,7351.9371
2006-02-07 15:05:00,72.99,73.03,72.98,72.99,17265.912898481234,29.1225,29.1384,29.1185,29.1225,17265.9129
2006-02-07 15:10:00,73.01,73.03,72.97,73.0,18379.842762899378,29.1305,29.1384,29.1145,29.1265,18379.8428
2006-02-07 15:15:00,72.99,73.02,72.99,73.01,6349.400227183421,29.1225,29.1345,29.1225,29.1305,6349.4002
2006-02-07 15:20:00,73.01,73.07,73.01,73.07,16374.769006946715,29.1305,29.1544,29.1305,29.1544,16374.769
2006-02-07 15:25:00,73.07,73.07,72.98,73.02,15149.446156086758,29.1544,29.1544,29.1185,29.1345,15149.4462
2006-02-07 15:30:00,73.02,73.04,72.97,72.98,11473.477603506884,29.1345,29.1424,29.1145,29.1185,11473.4776
2006-02-07 15:35:00,72.98,73.01,72.97,72.98,27514.06765112816,29.1185,29.1305,29.1145,29.1185,27514.0677
2006-02-07 15:40:00,72.98,72.98,72.93,72.94,24283.67104431554,29.1185,29.1185,29.0986,29.1025,24283.671
2006-02-07 15:45:00,72.94,72.94,72.92,72.92,19605.16561375933,29.1025,29.1025,29.0946,29.0946,19605.1656
2006-02-07 15:50:00,72.91,72.95,72.85,72.95,25508.9938951755,29.0906,29.1065,29.0666,29.1065,25508.9939
2006-02-07 15:55:00,72.95,73.06,72.9,72.9,22946.95520701377,29.1065,29.1504,29.0866,29.0866,22946.9552
2006-02-08 09:30:00,73.12,73.12,72.94,72.94,62825.64435318332,29.1744,29.1744,29.1025,29.1025,62825.6444
2006-02-08 09:35:00,72.96,72.98,72.55,72.55,51017.987790351,29.1105,29.1185,28.9469,28.9469,51017.9878
2006-02-08 09:40:00,72.56,72.67,72.55,72.58,11027.905657739626,28.9509,28.9948,28.9469,28.9589,11027.9057
2006-02-08 09:45:00,72.55,72.57,72.14,72.15,18936.807695108448,28.9469,28.9549,28.7833,28.7873,18936.8077
2006-02-08 09:50:00,72.16,72.27,72.14,72.27,10582.33371197237,28.7913,28.8352,28.7833,28.8352,10582.3337
2006-02-08 09:55:00,72.28,72.59,72.28,72.59,12921.586427250471,28.8392,28.9629,28.8392,28.9629,12921.5864
2006-02-08 10:00:00,72.54,73.05,72.54,72.9,31412.82217659166,28.9429,29.1464,28.9429,29.0866,31412.8222
2006-02-08 10:05:00,72.9,72.98,72.77,72.77,9802.582806879667,29.0866,29.1185,29.0347,29.0347,9802.5828
2006-02-08 10:10:00,72.77,72.78,72.69,72.69,22055.81131547925,29.0347,29.0387,29.0028,29.0028,22055.8113
2006-02-08 10:15:00,72.69,72.73,72.5,72.55,33083.71697321888,29.0028,29.0188,28.927,28.9469,33083.717
2006-02-08 10:20:00,72.55,72.62,72.49,72.62,17934.270817132117,28.9469,28.9749,28.923,28.9749,17934.2708
2006-02-08 10:25:00,72.59,72.9,72.51,72.9,23503.92013922284,28.9629,29.0866,28.931,29.0866,23503.9201
2006-02-08 10:30:00,72.9,72.95,72.77,72.95,23726.70611210647,29.0866,29.1065,29.0347,29.1065,23726.7061
2006-02-08 10:35:00,72.92,72.95,72.81,72.88,11139.29864418144,29.0946,29.1065,29.0507,29.0786,11139.2986
2006-02-08 10:40:00,72.84,72.89,72.72,72.72,11250.691630623254,29.0626,29.0826,29.0148,29.0148,11250.6916
2006-02-08 10:45:00,72.73,72.76,72.63,72.63,14258.302264552243,29.0188,29.0307,28.9789,28.9789,14258.3023
2006-02-08 10:50:00,72.64,72.64,72.49,72.54,30410.28529861533,28.9828,28.9828,28.923,28.9429,30410.2853
2006-02-08 10:55:00,72.54,72.54,72.46,72.46,24283.67104431554,28.9429,28.9429,28.911,28.911,24283.671
2006-02-08 11:00:00,72.47,72.47,72.41,72.41,11139.29864418144,28.915,28.915,28.8911,28.8911,11139.2986
2006-02-08 11:05:00,72.4,72.43,72.36,72.37,14035.516291668617,28.8871,28.8991,28.8711,28.8751,14035.5163
2006-02-08 11:10:00,72.38,72.46,72.37,72.37,6015.221267857978,28.8791,28.911,28.8751,28.8751,6015.2213
2006-02-08 11:15:00,72.38,72.4,72.36,72.36,19827.951586642965,28.8791,28.8871,28.8711,28.8711,19827.9516
2006-02-08 11:20:00,72.36,72.45,72.36,72.44,8688.652942461524,28.8711,28.907,28.8711,28.903,8688.6529
2006-02-08 11:25:00,72.47,72.48,72.4,72.4,4344.326471230762,28.915,28.919,28.8871,28.8871,4344.3265
2006-02-08 11:30:00,72.41,72.43,72.37,72.38,6906.365159392493,28.8911,28.8991,28.8751,28.8791,6906.3652
2006-02-08 11:35:00,72.4,72.4,72.2,72.26,21944.41832903744,28.8871,28.8871,28.8073,28.8312,21944.4183
2006-02-08 11:40:00,72.22,72.22,72.18,72.19,5903.828281416163,28.8153,28.8153,28.7993,28.8033,5903.8283
2006-02-08 11:45:00,72.19,72.2,72.12,72.12,5903.828281416163,28.8033,28.8073,28.7754,28.7754,5903.8283
2006-02-08 11:50:00,72.12,72.12,72.09,72.09,4232.933484788948,28.7754,28.7754,28.7634,28.7634,4232.9335
2006-02-08 11:55:00,72.08,72.08,72.01,72.03,12141.83552215777,28.7594,28.7594,28.7315,28.7395,12141.8355
2006-02-08 12:00:00,72.02,72.36,72.02,72.31,11139.29864418144,28.7355,28.8711,28.7355,28.8512,11139.2986
2006-02-08 12:05:00,72.32,72.4,72.32,72.4,4901.291403439834,28.8552,28.8871,28.8552,28.8871,4901.2914
2006-02-08 12:10:00,72.4,72.42,72.37,72.42,7351.937105159751,28.8871,28.8951,28.8751,28.8951,7351.9371
2006-02-08 12:15:00,72.41,72.46,72.41,72.46,7574.723078043379,28.8911,28.911,28.8911,28.911,7574.7231
2006-02-08 12:20:00,72.46,72.5,72.43,72.45,13144.3724001341,28.911,28.927,28.8991,28.907,13144.3724
2006-02-08 12:25:00,72.45,72.72,72.45,72.69,11584.870589948698,28.907,29.0148,28.907,29.0028,11584.8706
2006-02-08 12:30:00,72.69,72.71,72.61,72.61,5124.077376323463,29.0028,29.0108,28.9709,28.9709,5124.0774
2006-02-08 12:35:00,72.62,72.62,72.51,72.51,5458.256335648905,28.9749,28.9749,28.931,28.931,5458.2563
2006-02-08 12:40:00,72.48,72.49,72.46,72.46,5458.256335648905,28.919,28.923,28.911,28.911,5458.2563
2006-02-08 12:45:00,72.46,72.53,72.46,72.49,10582.33371197237,28.911,28.939,28.911,28.923,10582.3337
2006-02-08 12:50:00,72.49,72.54,72.49,72.54,6349.400227183421,28.923,28.9429,28.923,28.9429,6349.4002
2006-02-08 12:55:00,72.54,72.6,72.54,72.6,8020.295023810637,28.9429,28.9669,28.9429,28.9669,8020.295
2006-02-08 13:00:00,72.61,72.63,72.6,72.6,4121.540498347133,28.9709,28.9789,28.9669,28.9669,4121.5405
2006-02-08 13:05:00,72.6,72.62,72.59,72.62,4789.89841699802,28.9669,28.9749,28.9629,28.9749,4789.8984
2006-02-08 13:10:00,72.63,72.63,72.61,72.61,5458.256335648905,28.9789,28.9789,28.9709,28.9709,5458.2563
2006-02-08 13:15:00,72.59,72.6,72.48,72.51,10359.54773908874,28.9629,28.9669,28.919,28.931,10359.5477
2006-02-08 13:20:00,72.49,72.52,72.47,72.52,6238.007240741606,28.923,28.935,28.915,28.935,6238.0072
2006-02-08 13:25:00,72.52,72.53,72.49,72.49,10916.51267129781,28.935,28.939,28.923,28.923,10916.5127
2006-02-08 13:30:00,72.49,72.5,72.37,72.37,11696.263576390513,28.923,28.927,28.8751,28.8751,11696.2636
2006-02-08 13:35:00,72.37,72.39,72.33,72.38,13589.944345901358,28.8751,28.8831,28.8592,28.8791,13589.9443
2006-02-08 13:40:00,72.38,72.47,72.38,72.46,11584.870589948698,28.8791,28.915,28.8791,28.911,11584.8706
2006-02-08 13:45:00,72.46,72.47,72.45,72.46,5458.256335648905,28.911,28.915,28.907,28.911,5458.2563
2006-02-08 13:50:00,72.46,72.48,72.46,72.46,5458.256335648905,28.911,28.919,28.911,28.911,5458.2563
2006-02-08 13:55:00,72.45,72.49,72.45,72.49,7463.330091601565,28.907,28.923,28.907,28.923,7463.3301
2006-02-08 14:00:00,72.47,72.47,72.39,72.41,11027.905657739626,28.915,28.915,28.8831,28.8911,11027.9057
2006-02-08 14:05:00,72.42,72.45,72.37,72.38,9579.79683399604,28.8951,28.907,28.8751,28.8791,9579.7968
2006-02-08 14:10:00,72.39,72.41,72.3,72.34,8688.652942461524,28.8831,28.8911,28.8472,28.8631,8688.6529
2006-02-08 14:15:00,72.34,72.37,72.29,72.3,4678.505430556205,28.8631,28.8751,28.8432,28.8472,4678.5054
2006-02-08 14:20:00,72.3,72.35,72.3,72.31,6349.400227183421,28.8472,28.8671,28.8472,28.8512,6349.4002
2006-02-08 14:25:00,72.31,72.32,72.27,72.27,6794.972172950679,28.8512,28.8552,28.8352,28.8352,6794.9722
2006-02-08 14:30:00,72.27,72.3,72.27,72.28,10136.76176620511,28.8352,28.8472,28.8352,28.8392,10136.7618
2006-02-08 14:35:00,72.28,72.31,72.23,72.23,5903.828281416163,28.8392,28.8512,28.8193,28.8193,5903.8283
2006-02-08 14:40:00,72.23,72.26,72.2,72.23,9913.975793321482,28.8193,28.8312,28.8073,28.8193,9913.9758
2006-02-08 14:45:00,72.23,72.27,72.2,72.27,6794.972172950679,28.8193,28.8352,28.8073,28.8352,6794.9722
2006-02-08 14:50:00,72.26,72.29,72.24,72.24,8020.295023810637,28.8312,28.8432,28.8232,28.8232,8020.295
2006-02-08 14:55:00,72.24,72.25,72.24,72.25,2339.252715278102,28.8232,28.8272,28.8232,28.8272,2339.2527
2006-02-08 15:00:00,72.25,72.34,72.19,72.34,24506.45701719917,28.8272,28.8631,28.8033,28.8631,24506.457
2006-02-08 15:05:00,72.33,72.42,72.27,72.4,12141.83552215777,28.8592,28.8951,28.8352,28.8871,12141.8355
2006-02-08 15:10:00,72.38,72.49,72.38,72.49,7797.509050927008,28.8791,28.923,28.8791,28.923,7797.5091
2006-02-08 15:15:00,72.49,72.53,72.49,72.51,7463.330091601565,28.923,28.939,28.923,28.931,7463.3301
2006-02-08 15:20:00,72.53,72.53,72.42,72.5,14146.90927811043,28.939,28.939,28.8951,28.927,14146.9093
2006-02-08 15:25:00,72.5,72.54,72.5,72.54,9468.403847554224,28.927,28.9429,28.927,28.9429,9468.4038
2006-02-08 15:30:00,72.54,72.54,72.52,72.54,15595.018101854015,28.9429,28.9429,28.935,28.9429,15595.0181
2006-02-08 15:35:00,72.54,72.55,72.52,72.54,14481.088237435872,28.9429,28.9469,28.935,28.9429,14481.0882
2006-02-08 15:40:00,72.54,72.61,72.52,72.61,22389.99027480469,28.9429,28.9709,28.935,28.9709,22389.9903
2006-02-08 15:45:00,72.61,72.69,72.61,72.64,15706.41108829583,28.9709,29.0028,28.9709,28.9828,15706.4111
2006-02-08 15:50:00,72.66,72.66,72.55,72.55,15817.804074737644,28.9908,28.9908,28.9469,28.9469,15817.8041
2006-02-08 15:55:00,72.51,72.54,72.45,72.46,20941.88145106111,28.931,28.9429,28.907,28.911,20941.8815
2006-02-09 09:30:00,72.36,72.44,72.18,72.31,17154.519912039417,28.8711,28.903,28.7993,28.8512,17154.5199
2006-02-09 09:35:00,72.25,72.6,72.25,72.49,12476.014481483213,28.8272,28.9669,28.8272,28.923,12476.0145
2006-02-09 09:40:00,72.49,72.76,72.45,72.65,10136.76176620511,28.923,29.0307,28.907,28.9868,10136.7618
2006-02-09 09:45:00,72.72,72.86,72.72,72.76,10359.54773908874,29.0148,29.0706,29.0148,29.0307,10359.5477
2006-02-09 09:50:00,72.76,72.87,72.7,72.74,8688.652942461524,29.0307,29.0746,29.0068,29.0227,8688.6529
2006-02-09 09:55:00,72.74,72.8,72.54,72.59,6794.972172950679,29.0227,29.0467,28.9429,28.9629,6794.9722
2006-02-09 10:00:00,72.54,72.54,72.0,72.08,21387.453396828365,28.9429,28.9429,28.7275,28.7594,21387.4534
2006-02-09 10:05:00,72.16,72.31,71.93,72.09,25731.77986805913,28.7913,28.8512,28.6996,28.7634,25731.7799
2006-02-09 10:10:00,72.09,72.43,72.07,72.39,24952.028962966426,28.7634,28.8991,28.7554,28.8831,24952.029
2006-02-09 10:15:00,72.39,72.45,72.35,72.39,14481.088237435872,28.8831,28.907,28.8671,28.8831,14481.0882
2006-02-09 10:20:00,72.45,72.5,72.45,72.5,3119.003620370803,28.907,28.927,28.907,28.927,3119.0036
2006-02-09 10:25:00,72.54,72.64,72.53,72.64,7017.758145834308,28.9429,28.9828,28.939,28.9828,7017.7581
2006-02-09 10:30:00,72.63,72.65,72.5,72.63,7129.151132276122,28.9789,28.9868,28.927,28.9789,7129.1511
2006-02-09 10:35:00,72.63,72.71,72.61,72.65,13589.944345901358,28.9789,29.0108,28.9709,28.9868,13589.9443
2006-02-09 10:40:00,72.64,72.72,72.26,72.34,17265.912898481234,28.9828,29.0148,28.8312,28.8631,17265.9129
2006-02-09 10:45:00,72.27,72.41,72.27,72.37,9913.975793321482,28.8352,28.8911,28.8352,28.8751,9913.9758
2006-02-09 10:50:00,72.41,72.54,72.39,72.52,8911.438915345152,28.8911,28.9429,28.8831,28.935,8911.4389
2006-02-09 10:55:00,72.53,72.6,72.46,72.53,20050.73755952659,28.939,28.9669,28.911,28.939,20050.7376
2006-02-09 11:00:00,72.52,72.52,72.37,72.37,7240.544118717937,28.935,28.935,28.8751,28.8751,7240.5441
2006-02-09 11:05:00,72.38,72.38,72.17,72.19,9022.831901786967,28.8791,28.8791,28.7953,28.8033,9022.8319
2006-02-09 11:10:00,72.19,72.2,72.05,72.15,11139.29864418144,28.8033,28.8073,28.7474,28.7873,11139.2986
2006-02-09 11:15:00,72.12,72.19,72.12,72.19,3675.968552579875,28.7754,28.8033,28.7754,28.8033,3675.9686
2006-02-09 11:20:00,72.18,72.34,72.18,72.34,3453.182579696246,28.7993,28.8631,28.7993,28.8631,3453.1826
2006-02-09 11:25:00,72.29,72.33,72.29,72.33,8688.652942461524,28.8432,28.8592,28.8432,28.8592,8688.6529
2006-02-09 11:30:00,72.3,72.34,72.27,72.27,18602.628735783004,28.8472,28.8631,28.8352,28.8352,18602.6287
2006-02-09 11:35:00,72.28,72.34,72.27,72.31,15149.446156086758,28.8392,28.8631,28.8352,28.8512,15149.4462
2006-02-09 11:40:00,72.3,72.3,72.24,72.25,8243.080996694265,28.8472,28.8472,28.8232,28.8272,8243.081
2006-02-09 11:45:00,72.25,72.25,72.09,72.11,17934.270817132117,28.8272,28.8272,28.7634,28.7714,17934.2708
2006-02-09 11:50:00,72.12,72.12,72.03,72.05,7686.116064485194,28.7754,28.7754,28.7395,28.7474,7686.1161
2006-02-09 11:55:00,72.05,72.12,72.04,72.07,5012.684389881648,28.7474,28.7754,28.7434,28.7554,5012.6844
2006-02-09 12:00:00,72.07,72.17,72.07,72.11,7129.151132276122,28.7554,28.7953,28.7554,28.7714,7129.1511
2006-02-09 12:05:00,72.1,72.18,72.1,72.18,5792.435294974349,28.7674,28.7993,28.7674,28.7993,5792.4353
2006-02-09 12:10:00,72.21,72.33,72.21,72.29,5346.863349207091,28.8113,28.8592,28.8113,28.8432,5346.8633
2006-02-09 12:15:00,72.29,72.41,72.29,72.39,4344.326471230762,28.8432,28.8911,28.8432,28.8831,4344.3265
2006-02-09 12:20:00,72.42,72.59,72.42,72.57,6906.365159392493,28.8951,28.9629,28.8951,28.9549,6906.3652
2006-02-09 12:25:00,72.57,72.61,72.54,72.54,6015.221267857978,28.9549,28.9709,28.9429,28.9429,6015.2213
2006-02-09 12:30:00,72.55,72.55,72.47,72.48,5012.684389881648,28.9469,28.9469,28.915,28.919,5012.6844
2006-02-09 12:35:00,72.52,72.67,72.5,72.63,10248.154752646926,28.935,28.9948,28.927,28.9789,10248.1548
2006-02-09 12:40:00,72.64,72.65,72.47,72.5,21498.846383270185,28.9828,28.9868,28.915,28.927,21498.8464
2006-02-09 12:45:00,72.51,72.51,72.42,72.42,4232.933484788948,28.931,28.931,28.8951,28.8951,4232.9335
2006-02-09 12:50:00,72.41,72.43,72.37,72.37,3341.789593254432,28.8911,28.8991,28.8751,28.8751,3341.7896
2006-02-09 12:55:00,72.37,72.4,72.35,72.35,5681.042308532535,28.8751,28.8871,28.8671,28.8671,5681.0423
2006-02-09 13:00:00,72.37,72.69,72.37,72.69,25063.421949408243,28.8751,29.0028,28.8751,29.0028,25063.4219
2006-02-09 13:05:00,72.72,72.87,72.71,72.87,47453.41222421294,29.0148,29.0746,29.0108,29.0746,47453.4122
2006-02-09 13:10:00,72.84,72.98,72.84,72.98,10025.368779763296,29.0626,29.1185,29.0626,29.1185,10025.3688
2006-02-09 13:15:00,72.94,72.96,72.6,72.6,12364.6214950414,29.1025,29.1105,28.9669,28.9669,12364.6215
2006-02-09 13:20:00,72.59,72.59,72.46,72.46,9022.831901786967,28.9629,28.9629,28.911,28.911,9022.8319
2006-02-09 13:25:00,72.48,72.56,72.46,72.52,5235.470362765277,28.919,28.9509,28.911,28.935,5235.4704
2006-02-09 13:30:00,72.51,72.57,72.47,72.53,6126.614254299792,28.931,28.9549,28.915,28.939,6126.6143
2006-02-09 13:35:00,72.53,72.6,72.52,72.53,5569.6493220907205,28.939,28.9669,28.935,28.939,5569.6493
2006-02-09 13:40:00,72.48,72.51,72.42,72.47,6126.614254299792,28.919,28.931,28.8951,28.915,6126.6143
2006-02-09 13:45:00,72.43,72.46,72.37,72.43,5012.684389881648,28.8991,28.911,28.8751,28.8991,5012.6844
2006-02-09 13:50:00,72.41,72.54,72.36,72.48,17822.877830690304,28.8911,28.9429,28.8711,28.919,17822.8778
2006-02-09 13:55:00,72.53,72.53,72.49,72.52,4010.1475119053184,28.939,28.939,28.923,28.935,4010.1475
2006-02-09 14:00:00,72.52,72.56,72.48,72.56,20607.702491735665,28.935,28.9509,28.919,28.9509,20607.7025
2006-02-09 14:05:00,72.56,72.59,72.35,72.39,14258.302264552243,28.9509,28.9629,28.8671,28.8831,14258.3023
2006-02-09 14:10:00,72.4,72.42,72.28,72.28,13032.979413692285,28.8871,28.8951,28.8392,28.8392,13032.9794
2006-02-09 14:15:00,72.28,72.31,72.19,72.27,60931.96358367248,28.8392,28.8512,28.8033,28.8352,60931.9636
2006-02-09 14:20:00,72.27,72.3,72.26,72.28,13255.765386575917,28.8352,28.8472,28.8312,28.8392,13255.7654
2006-02-09 14:25:00,72.28,72.34,72.28,72.32,7686.116064485194,28.8392,28.8631,28.8392,28.8552,7686.1161
2006-02-09 14:30:00,72.31,72.43,72.31,72.35,6794.972172950679,28.8512,28.8991,28.8512,28.8671,6794.9722
2006-02-09 14:35:00,72.31,72.52,72.3,72.52,12030.442535715956,28.8512,28.935,28.8472,28.935,12030.4425
2006-02-09 14:40:00,72.53,72.6,72.53,72.58,7017.758145834308,28.939,28.9669,28.939,28.9589,7017.7581
2006-02-09 14:45:00,72.59,72.63,72.59,72.6,9468.403847554224,28.9629,28.9789,28.9629,28.9669,9468.4038
2006-02-09 14:50:00,72.59,72.62,72.54,72.54,9245.617874670595,28.9629,28.9749,28.9429,28.9429,9245.6179
2006-02-09 14:55:00,72.54,72.56,72.49,72.56,15260.839142528574,28.9429,28.9509,28.923,28.9509,15260.8391
2006-02-09 15:00:00,72.6,72.63,72.49,72.57,6126.614254299792,28.9669,28.9789,28.923,28.9549,6126.6143
2006-02-09 15:05:00,72.57,72.58,72.4,72.52,10025.368779763296,28.9549,28.9589,28.8871,28.935,10025.3688
2006-02-09 15:10:00,72.53,72.55,72.5,72.51,4344.326471230762,28.939,28.9469,28.927,28.931,4344.3265
2006-02-09 15:15:00,72.52,72.52,72.46,72.46,12810.193440808656,28.935,28.935,28.911,28.911,12810.1934
2006-02-09 15:20:00,72.45,72.45,72.43,72.44,14258.302264552243,28.907,28.907,28.8991,28.903,14258.3023
2006-02-09 15:25:00,72.44,72.46,72.31,72.31,24952.028962966426,28.903,28.911,28.8512,28.8512,24952.029
2006-02-09 15:30:00,72.32,72.32,72.19,72.19,19382.379640875708,28.8552,28.8552,28.8033,28.8033,19382.3796
2006-02-09 15:35:00,72.19,72.24,72.17,72.18,23949.49208499009,28.8033,28.8232,28.7953,28.7993,23949.4921
2006-02-09 15:40:00,72.18,72.19,72.13,72.13,14146.90927811043,28.7993,28.8033,28.7794,28.7794,14146.9093
2006-02-09 15:45:00,72.12,72.31,72.12,72.31,22612.776247688325,28.7754,28.8512,28.7754,28.8512,22612.7762
2006-02-09 15:50:00,72.3,72.47,72.3,72.46,20162.130545968408,28.8472,28.915,28.8472,28.911,20162.1305
2006-02-09 15:55:00,72.46,72.47,72.37,72.46,39433.117200402296,28.911,28.915,28.8751,28.911,39433.1172
2006-02-10 09:30:00,72.39,72.47,72.33,72.33,14481.088237435872,28.8831,28.915,28.8592,28.8592,14481.0882
2006-02-10 09:35:00,72.34,72.76,72.34,72.76,14815.267196761317,28.8631,29.0307,28.8631,29.0307,14815.2672
2006-02-10 09:40:00,72.78,73.16,72.76,72.95,11362.08461706507,29.0387,29.1903,29.0307,29.1065,11362.0846
2006-02-10 09:45:00,72.94,73.05,72.81,72.9,6683.579186508864,29.1025,29.1464,29.0507,29.0866,6683.5792
2006-02-10 09:50:00,72.92,72.97,72.8,72.89,5012.684389881648,29.0946,29.1145,29.0467,29.0826,5012.6844
2006-02-10 09:55:00,72.86,72.86,72.52,72.52,13144.3724001341,29.0706,29.0706,28.935,28.935,13144.3724
2006-02-10 10:00:00,72.58,72.59,72.39,72.46,6683.579186508864,28.9589,28.9629,28.8831,28.911,6683.5792
2006-02-10 10:05:00,72.46,72.55,72.46,72.51,8688.652942461524,28.911,28.9469,28.911,28.931,8688.6529
2006-02-10 10:10:00,72.52,72.63,72.51,72.54,11250.691630623254,28.935,28.9789,28.931,28.9429,11250.6916
2006-02-10 10:15:00,72.54,72.73,72.54,72.7,8131.688010252452,28.9429,29.0188,28.9429,29.0068,8131.688
2006-02-10 10:20:00,72.72,72.76,72.63,72.63,7129.151132276122,29.0148,29.0307,28.9789,28.9789,7129.1511
2006-02-10 10:25:00,72.63,72.67,72.57,72.57,6460.793213625236,28.9789,28.9948,28.9549,28.9549,6460.7932
2006-02-10 10:30:00,72.57,72.57,72.13,72.14,21944.41832903744,28.9549,28.9549,28.7794,28.7833,21944.4183
2006-02-10 10:35:00,72.14,72.14,71.7,72.08,28627.997515546303,28.7833,28.7833,28.6078,28.7594,28627.9975
2006-02-10 10:40:00,72.06,72.1,72.02,72.06,7129.151132276122,28.7514,28.7674,28.7355,28.7514,7129.1511
2006-02-10 10:45:00,71.99,72.09,71.93,72.09,17043.126925597604,28.7235,28.7634,28.6996,28.7634,17043.1269
2006-02-10 10:50:00,72.09,72.28,72.09,72.27,12141.83552215777,28.7634,28.8392,28.7634,28.8352,12141.8355
2006-02-10 10:55:00,72.28,72.3,72.14,72.19,12141.83552215777,28.8392,28.8472,28.7833,28.8033,12141.8355
2006-02-10 11:00:00,72.19,72.19,72.0,72.14,10916.51267129781,28.8033,28.8033,28.7275,28.7833,10916.5127
2006-02-10 11:05:00,72.14,72.18,72.06,72.07,4344.326471230762,28.7833,28.7993,28.7514,28.7554,4344.3265
2006-02-10 11:10:00,72.09,72.12,72.02,72.02,9245.617874670595,28.7634,28.7754,28.7355,28.7355,9245.6179
2006-02-10 11:15:00,71.99,72.1,71.99,72.1,6015.221267857978,28.7235,28.7674,28.7235,28.7674,6015.2213
2006-02-10 11:20:00,72.08,72.11,72.07,72.09,5458.256335648905,28.7594,28.7714,28.7554,28.7634,5458.2563
2006-02-10 11:25:00,72.06,72.06,71.91,71.92,6238.007240741606,28.7514,28.7514,28.6916,28.6956,6238.0072
2006-02-10 11:30:00,71.91,71.91,71.83,71.89,5903.828281416163,28.6916,28.6916,28.6597,28.6836,5903.8283
2006-02-10 11:35:00,71.87,71.9,71.85,71.88,4121.540498347133,28.6756,28.6876,28.6676,28.6796,4121.5405
2006-02-10 11:40:00,71.89,71.93,71.87,71.93,4455.719457672576,28.6836,28.6996,28.6756,28.6996,4455.7195
2006-02-10 11:45:00,71.93,71.93,71.85,71.87,3898.754525463504,28.6996,28.6996,28.6676,28.6756,3898.7545
2006-02-10 11:50:00,71.87,71.89,71.85,71.89,7017.758145834308,28.6756,28.6836,28.6676,28.6836,7017.7581
2006-02-10 11:55:00,71.88,71.91,71.86,71.91,7686.116064485194,28.6796,28.6916,28.6716,28.6916,7686.1161
2006-02-10 12:00:00,71.91,71.99,71.9,71.97,10359.54773908874,28.6916,28.7235,28.6876,28.7155,10359.5477
2006-02-10 12:05:00,71.99,72.15,71.98,72.05,9579.79683399604,28.7235,28.7873,28.7195,28.7474,9579.7968
2006-02-10 12:10:00,72.05,72.05,72.0,72.01,1559.5018101854016,28.7474,28.7474,28.7275,28.7315,1559.5018
2006-02-10 12:15:00,72.02,72.03,71.92,71.98,2562.0386881617314,28.7355,28.7395,28.6956,28.7195,2562.0387
2006-02-10 12:20:00,71.97,72.02,71.95,72.0,10359.54773908874,28.7155,28.7355,28.7075,28.7275,10359.5477
2006-02-10 12:25:00,72.01,72.01,71.86,71.87,6572.18620006705,28.7315,28.7315,28.6716,28.6756,6572.1862
2006-02-10 12:30:00,71.91,71.94,71.89,71.93,4567.11244411439,28.6916,28.7035,28.6836,28.6996,4567.1124
2006-02-10 12:35:00,71.93,71.98,71.92,71.96,5903.828281416163,28.6996,28.7195,28.6956,28.7115,5903.8283
2006-02-10 12:40:00,71.98,71.98,71.89,71.98,3898.754525463504,28.7195,28.7195,28.6836,28.7195,3898.7545
2006-02-10 12:45:00,71.98,71.98,71.86,71.93,4455.719457672576,28.7195,28.7195,28.6716,28.6996,4455.7195
2006-02-10 12:50:00,71.88,71.88,71.83,71.87,3007.610633928989,28.6796,28.6796,28.6597,28.6756,3007.6106
2006-02-10 12:55:00,71.86,71.88,71.84,71.86,2562.0386881617314,28.6716,28.6796,28.6636,28.6716,2562.0387
2006-02-10 13:00:00,71.85,71.88,71.84,71.87,2562.0386881617314,28.6676,28.6796,28.6636,28.6756,2562.0387
2006-02-10 13:05:00,71.88,71.89,71.85,71.89,1893.6807695108448,28.6796,28.6836,28.6676,28.6836,1893.6808
2006-02-10 13:10:00,71.89,71.97,71.89,71.97,2562.0386881617314,28.6836,28.7155,28.6836,28.7155,2562.0387
2006-02-10 13:15:00,71.96,71.96,71.82,71.85,12253.228508599585,28.7115,28.7115,28.6557,28.6676,12253.2285
2006-02-10 13:20:00,71.84,71.9,71.79,71.84,5792.435294974349,28.6636,28.6876,28.6437,28.6636,5792.4353
2006-02-10 13:25:00,71.79,71.79,71.73,71.76,5458.256335648905,28.6437,28.6437,28.6198,28.6317,5458.2563
2006-02-10 13:30:00,71.76,71.88,71.72,71.88,4232.933484788948,28.6317,28.6796,28.6158,28.6796,4232.9335
2006-02-10 13:35:00,71.84,71.88,71.77,71.88,10248.154752646926,28.6636,28.6796,28.6357,28.6796,10248.1548
2006-02-10 13:40:00,71.88,71.92,71.76,71.84,14592.481223877689,28.6796,28.6956,28.6317,28.6636,14592.4812
2006-02-10 13:45:00,71.84,71.87,71.75,71.75,3453.182579696246,28.6636,28.6756,28.6277,28.6277,3453.1826
2006-02-10 13:50:00,71.77,71.77,71.67,71.72,8131.688010252452,28.6357,28.6357,28.5958,28.6158,8131.688
2006-02-10 13:55:00,71.7,71.75,71.68,71.74,6238.007240741606,28.6078,28.6277,28.5998,28.6237,6238.0072
2006-02-10 14:00:00,71.74,71.77,71.68,71.71,10582.33371197237,28.6237,28.6357,28.5998,28.6118,10582.3337
2006-02-10 14:05:00,71.69,71.83,71.69,71.79,22612.776247688325,28.6038,28.6597,28.6038,28.6437,22612.7762
2006-02-10 14:10:00,71.78,71.79,71.67,71.68,12030.442535715956,28.6397,28.6437,28.5958,28.5998,12030.4425
2006-02-10 14:15:00,71.64,71.65,71.54,71.56,24840.63597652461,28.5838,28.5878,28.544,28.5519,24840.636
2006-02-10 14:20:00,71.56,71.6,71.51,71.6,11696.263576390513,28.5519,28.5679,28.532,28.5679,11696.2636
2006-02-10 14:25:00,71.56,71.66,71.56,71.61,7686.116064485194,28.5519,28.5918,28.5519,28.5719,7686.1161
2006-02-10 14:30:00,71.6,71.6,71.56,71.56,7017.758145834308,28.5679,28.5679,28.5519,28.5519,7017.7581
2006-02-10 14:35:00,71.55,71.69,71.53,71.69,13144.3724001341,28.5479,28.6038,28.54,28.6038,13144.3724
2006-02-10 14:40:00,71.69,71.71,71.58,71.63,12141.83552215777,28.6038,28.6118,28.5599,28.5799,12141.8355
2006-02-10 14:45:00,71.66,71.66,71.58,71.59,9913.975793321482,28.5918,28.5918,28.5599,28.5639,9913.9758
2006-02-10 14:50:00,71.58,71.68,71.58,71.67,23058.348193455586,28.5599,28.5998,28.5599,28.5958,23058.3482
2006-02-10 14:55:00,71.67,71.67,71.62,71.67,25954.56584094276,28.5958,28.5958,28.5759,28.5958,25954.5658
2006-02-10 15:00:00,71.65,71.74,71.65,71.68,10582.33371197237,28.5878,28.6237,28.5878,28.5998,10582.3337
2006-02-10 15:05:00,71.68,71.69,71.59,71.62,16263.376020504904,28.5998,28.6038,28.5639,28.5759,16263.376
2006-02-10 15:10:00,71.62,71.77,71.62,71.77,15260.839142528574,28.5759,28.6357,28.5759,28.6357,15260.8391
2006-02-10 15:15:00,71.77,71.79,71.72,71.79,12587.407467925028,28.6357,28.6437,28.6158,28.6437,12587.4075
2006-02-10 15:20:00,71.78,71.84,71.75,71.78,16263.376020504904,28.6397,28.6636,28.6277,28.6397,16263.376
2006-02-10 15:25:00,71.78,71.79,71.72,71.77,12698.80045436684,28.6397,28.6437,28.6158,28.6357,12698.8005
2006-02-10 15:30:00,71.77,71.78,71.71,71.71,12921.586427250471,28.6357,28.6397,28.6118,28.6118,12921.5864
2006-02-10 15:35:00,71.71,71.71,71.67,71.7,13478.551359459543,28.6118,28.6118,28.5958,28.6078,13478.5514
2006-02-10 15:40:00,71.7,71.73,71.7,71.73,12141.83552215777,28.6078,28.6198,28.6078,28.6198,12141.8355
2006-02-10 15:45:00,71.73,71.82,71.72,71.78,19827.951586642965,28.6198,28.6557,28.6158,28.6397,19827.9516
2006-02-10 15:50:00,71.78,71.8,71.75,71.78,19605.16561375933,28.6397,28.6477,28.6277,28.6397,19605.1656
2006-02-10 15:55:00,71.77,71.79,71.73,71.74,30187.499325731704,28.6357,28.6437,28.6198,28.6237,30187.4993
2006-02-13 09:30:00,72.58,72.58,72.36,72.36,53357.2405056291,28.9589,28.9589,28.8711,28.8711,53357.2405
2006-02-13 09:35:00,72.33,72.53,72.3,72.3,19716.558600201148,28.8592,28.939,28.8472,28.8472,19716.5586
2006-02-13 09:40:00,72.31,72.52,72.28,72.46,29407.748420639004,28.8512,28.935,28.8392,28.911,29407.7484
2006-02-13 09:45:00,72.46,72.49,72.29,72.35,13144.3724001341,28.911,28.923,28.8432,28.8671,13144.3724
2006-02-13 09:50:00,72.33,72.44,72.31,72.41,12364.6214950414,28.8592,28.903,28.8512,28.8911,12364.6215
2006-02-13 09:55:00,72.41,72.44,72.31,72.37,15595.018101854015,28.8911,28.903,28.8512,28.8751,15595.0181
2006-02-13 10:00:00,72.36,72.4,72.25,72.25,10693.726698414182,28.8711,28.8871,28.8272,28.8272,10693.7267
2006-02-13 10:05:00,72.22,72.29,72.18,72.24,43331.8717258658,28.8153,28.8432,28.7993,28.8232,43331.8717
2006-02-13 10:10:00,72.24,72.35,72.24,72.34,8688.652942461524,28.8232,28.8671,28.8232,28.8631,8688.6529
2006-02-13 10:15:00,72.32,72.35,72.29,72.31,8131.688010252452,28.8552,28.8671,28.8432,28.8512,8131.688
2006-02-13 10:20:00,72.31,72.31,72.18,72.22,9579.79683399604,28.8512,28.8512,28.7993,28.8153,9579.7968
2006-02-13 10:25:00,72.18,72.31,72.18,72.24,10136.76176620511,28.7993,28.8512,28.7993,28.8232,10136.7618
2006-02-13 10:30:00,72.25,72.32,72.23,72.3,8465.866969577895,28.8272,28.8552,28.8193,28.8472,8465.867
2006-02-13 10:35:00,72.28,72.31,72.26,72.3,12141.83552215777,28.8392,28.8512,28.8312,28.8472,12141.8355
2006-02-13 10:40:00,72.3,72.31,72.26,72.27,19048.200681550265,28.8472,28.8512,28.8312,28.8352,19048.2007
2006-02-13 10:45:00,72.27,72.3,72.21,72.23,8354.47398313608,28.8352,28.8472,28.8113,28.8193,8354.474
2006-02-13 10:50:00,72.23,72.28,72.23,72.25,13478.551359459543,28.8193,28.8392,28.8193,28.8272,13478.5514
2006-02-13 10:55:00,72.25,72.26,72.17,72.24,12476.014481483213,28.8272,28.8312,28.7953,28.8232,12476.0145
2006-02-13 11:00:00,72.24,72.27,72.2,72.26,11473.477603506884,28.8232,28.8352,28.8073,28.8312,11473.4776
2006-02-13 11:05:00,72.27,72.29,72.18,72.18,10693.726698414182,28.8352,28.8432,28.7993,28.7993,10693.7267
2006-02-13 11:10:00,72.19,72.27,72.16,72.18,11027.905657739626,28.8033,28.8352,28.7913,28.7993,11027.9057
2006-02-13 11:15:00,72.2,72.21,72.14,72.17,6794.972172950679,28.8073,28.8113,28.7833,28.7953,6794.9722
2006-02-13 11:20:00,72.18,72.23,72.16,72.22,7017.758145834308,28.7993,28.8193,28.7913,28.8153,7017.7581
2006-02-13 11:25:00,72.22,72.3,72.22,72.27,19493.77262731752,28.8153,28.8472,28.8153,28.8352,19493.7726
2006-02-13 11:30:00,72.27,72.32,72.27,72.28,13144.3724001341,28.8352,28.8552,28.8352,28.8392,13144.3724
2006-02-13 11:35:00,72.29,72.31,72.19,72.19,16374.769006946715,28.8432,28.8512,28.8033,28.8033,16374.769
2006-02-13 11:40:00,72.21,72.29,72.2,72.26,11473.477603506884,28.8113,28.8432,28.8073,28.8312,11473.4776
2006-02-13 11:45:00,72.25,72.28,72.2,72.28,16040.590047621274,28.8272,28.8392,28.8073,28.8392,16040.59
2006-02-13 11:50:00,72.28,72.28,72.21,72.23,11139.29864418144,28.8392,28.8392,28.8113,28.8193,11139.2986
2006-02-13 11:55:00,72.23,72.29,72.19,72.28,8577.259956019709,28.8193,28.8432,28.8033,28.8392,8577.26
2006-02-13 12:00:00,72.28,72.34,72.27,72.32,6238.007240741606,28.8392,28.8631,28.8352,28.8552,6238.0072
2006-02-13 12:05:00,72.32,72.36,72.32,72.34,15483.625115412202,28.8552,28.8711,28.8552,28.8631,15483.6251
2006-02-13 12:10:00,72.34,72.42,72.33,72.4,13032.979413692285,28.8631,28.8951,28.8592,28.8871,13032.9794
2006-02-13 12:15:00,72.4,72.4,72.27,72.28,10359.54773908874,28.8871,28.8871,28.8352,28.8392,10359.5477
2006-02-13 12:20:00,72.28,72.31,72.28,72.3,6238.007240741606,28.8392,28.8512,28.8392,28.8472,6238.0072
2006-02-13 12:25:00,72.3,72.33,72.3,72.32,4901.291403439834,28.8472,28.8592,28.8472,28.8552,4901.2914
2006-02-13 12:30:00,72.32,72.33,72.31,72.33,8020.295023810637,28.8552,28.8592,28.8512,28.8592,8020.295
2006-02-13 12:35:00,72.33,72.37,72.32,72.36,6906.365159392493,28.8592,28.8751,28.8552,28.8711,6906.3652
2006-02-13 12:40:00,72.35,72.35,72.18,72.26,12810.193440808656,28.8671,28.8671,28.7993,28.8312,12810.1934
2006-02-13 12:45:00,72.28,72.29,72.25,72.28,4678.505430556205,28.8392,28.8432,28.8272,28.8392,4678.5054
2006-02-13 12:50:00,72.28,72.33,72.28,72.31,6460.793213625236,28.8392,28.8592,28.8392,28.8512,6460.7932
2006-02-13 12:55:00,72.31,72.31,72.22,72.26,6572.18620006705,28.8512,28.8512,28.8153,28.8312,6572.1862
2006-02-13 13:00:00,72.26,72.27,72.23,72.23,12253.228508599585,28.8312,28.8352,28.8193,28.8193,12253.2285
2006-02-13 13:05:00,72.25,72.26,72.21,72.21,8911.438915345152,28.8272,28.8312,28.8113,28.8113,8911.4389
2006-02-13 13:10:00,72.21,72.26,72.2,72.2,14815.267196761317,28.8113,28.8312,28.8073,28.8073,14815.2672
2006-02-13 13:15:00,72.19,72.28,72.18,72.25,7908.902037368823,28.8033,28.8392,28.7993,28.8272,7908.902
2006-02-13 13:20:00,72.23,72.25,72.21,72.24,4121.540498347133,28.8193,28.8272,28.8113,28.8232,4121.5405
2006-02-13 13:25:00,72.24,72.27,72.24,72.26,4789.89841699802,28.8232,28.8352,28.8232,28.8312,4789.8984
2006-02-13 13:30:00,72.26,72.28,72.13,72.19,17377.305884923047,28.8312,28.8392,28.7794,28.8033,17377.3059
2006-02-13 13:35:00,72.17,72.27,72.16,72.21,21944.41832903744,28.7953,28.8352,28.7913,28.8113,21944.4183
2006-02-13 13:40:00,72.21,72.28,72.21,72.25,11807.656562832326,28.8113,28.8392,28.8113,28.8272,11807.6566
2006-02-13 13:45:00,72.24,72.25,72.12,72.19,14258.302264552243,28.8232,28.8272,28.7754,28.8033,14258.3023
2006-02-13 13:50:00,72.19,72.22,72.18,72.22,5346.863349207091,28.8033,28.8153,28.7993,28.8153,5346.8633
2006-02-13 13:55:00,72.23,72.23,72.18,72.2,7574.723078043379,28.8193,28.8193,28.7993,28.8073,7574.7231
2006-02-13 14:00:00,72.18,72.19,72.15,72.16,7574.723078043379,28.7993,28.8033,28.7873,28.7913,7574.7231
2006-02-13 14:05:00,72.17,72.17,72.11,72.11,5792.435294974349,28.7953,28.7953,28.7714,28.7714,5792.4353
2006-02-13 14:10:00,72.11,72.11,72.04,72.04,7908.902037368823,28.7714,28.7714,28.7434,28.7434,7908.902
2006-02-13 14:15:00,72.03,72.05,72.02,72.03,7129.151132276122,28.7395,28.7474,28.7355,28.7395,7129.1511
2006-02-13 14:20:00,72.02,72.09,72.02,72.06,8465.866969577895,28.7355,28.7634,28.7355,28.7514,8465.867
2006-02-13 14:25:00,72.07,72.09,72.05,72.09,5346.863349207091,28.7554,28.7634,28.7474,28.7634,5346.8633
2006-02-13 14:30:00,72.09,72.12,72.09,72.12,2784.82466104536,28.7634,28.7754,28.7634,28.7754,2784.8247
2006-02-13 14:35:00,72.12,72.13,72.1,72.1,11139.29864418144,28.7754,28.7794,28.7674,28.7674,11139.2986
2006-02-13 14:40:00,72.11,72.11,72.02,72.07,12030.442535715956,28.7714,28.7714,28.7355,28.7554,12030.4425
2006-02-13 14:45:00,72.05,72.1,72.05,72.05,4789.89841699802,28.7474,28.7674,28.7474,28.7474,4789.8984
2006-02-13 14:50:00,72.05,72.08,72.0,72.04,11473.477603506884,28.7474,28.7594,28.7275,28.7434,11473.4776
2006-02-13 14:55:00,72.03,72.09,72.03,72.08,12030.442535715956,28.7395,28.7634,28.7395,28.7594,12030.4425
2006-02-13 15:00:00,72.08,72.12,72.08,72.12,5903.828281416163,28.7594,28.7754,28.7594,28.7754,5903.8283
2006-02-13 15:05:00,72.12,72.15,72.11,72.15,4010.1475119053184,28.7754,28.7873,28.7714,28.7873,4010.1475
2006-02-13 15:10:00,72.15,72.15,72.12,72.13,2116.466742394474,28.7873,28.7873,28.7754,28.7794,2116.4667
2006-02-13 15:15:00,72.13,72.18,72.12,72.18,81316.88010252452,28.7794,28.7993,28.7754,28.7993,81316.8801
2006-02-13 15:20:00,72.18,72.21,72.16,72.17,6794.972172950679,28.7993,28.8113,28.7913,28.7953,6794.9722
2006-02-13 15:25:00,72.19,72.2,72.13,72.19,7908.902037368823,28.8033,28.8073,28.7794,28.8033,7908.902
2006-02-13 15:30:00,72.19,72.27,72.15,72.16,14258.302264552243,28.8033,28.8352,28.7873,28.7913,14258.3023
2006-02-13 15:35:00,72.16,72.21,72.16,72.19,5681.042308532535,28.7913,28.8113,28.7913,28.8033,5681.0423
2006-02-13 15:40:00,72.2,72.21,72.16,72.21,9468.403847554224,28.8073,28.8113,28.7913,28.8113,9468.4038
2006-02-13 15:45:00,72.17,72.23,72.17,72.23,14035.516291668617,28.7953,28.8193,28.7953,28.8193,14035.5163
2006-02-13 15:50:00,72.23,72.27,72.21,72.25,38653.3662953096,28.8193,28.8352,28.8113,28.8272,38653.3663
2006-02-13 15:55:00,72.24,72.26,72.22,72.25,22612.776247688325,28.8232,28.8312,28.8153,28.8272,22612.7762
2006-02-14 09:30:00,72.36,72.44,72.22,72.27,12364.6214950414,28.8711,28.903,28.8153,28.8352,12364.6215
2006-02-14 09:35:00,72.26,72.28,72.13,72.19,7463.330091601565,28.8312,28.8392,28.7794,28.8033,7463.3301
2006-02-14 09:40:00,72.23,72.23,71.67,71.76,39544.51018684411,28.8193,28.8193,28.5958,28.6317,39544.5102
2006-02-14 09:45:00,71.75,71.81,71.49,71.75,68840.8656210413,28.6277,28.6517,28.524,28.6277,68840.8656
2006-02-14 09:50:00,71.67,71.82,71.6,71.75,4010.1475119053184,28.5958,28.6557,28.5679,28.6277,4010.1475
2006-02-14 09:55:00,71.74,72.11,71.67,72.02,14258.302264552243,28.6237,28.7714,28.5958,28.7355,14258.3023
2006-02-14 10:00:00,71.99,72.18,71.91,71.91,9579.79683399604,28.7235,28.7993,28.6916,28.6916,9579.7968
2006-02-14 10:05:00,71.91,72.0,71.91,71.97,3341.789593254432,28.6916,28.7275,28.6916,28.7155,3341.7896
2006-02-14 10:10:00,71.94,72.0,71.82,71.9,8131.688010252452,28.7035,28.7275,28.6557,28.6876,8131.688
2006-02-14 10:15:00,71.9,71.99,71.88,71.96,2896.2176474871744,28.6876,28.7235,28.6796,28.7115,2896.2176
2006-02-14 10:20:00,72.02,72.06,71.94,72.06,4789.89841699802,28.7355,28.7514,28.7035,28.7514,4789.8984
2006-02-14 10:25:00,72.01,72.04,71.96,72.04,3119.003620370803,28.7315,28.7434,28.7115,28.7434,3119.0036
2006-02-14 10:30:00,72.04,72.04,71.87,71.87,10025.368779763296,28.7434,28.7434,28.6756,28.6756,10025.3688
2006-02-14 10:35:00,71.88,71.88,71.77,71.78,4789.89841699802,28.6796,28.6796,28.6357,28.6397,4789.8984
2006-02-14 10:40:00,71.73,71.79,71.73,71.76,3230.396606812618,28.6198,28.6437,28.6198,28.6317,3230.3966
2006-02-14 10:45:00,71.79,72.08,71.79,72.08,5681.042308532535,28.6437,28.7594,28.6437,28.7594,5681.0423
2006-02-14 10:50:00,72.1,72.19,72.05,72.19,8020.295023810637,28.7674,28.8033,28.7474,28.8033,8020.295
2006-02-14 10:55:00,72.19,72.19,72.07,72.19,10136.76176620511,28.8033,28.8033,28.7554,28.8033,10136.7618
2006-02-14 11:00:00,72.19,72.31,72.19,72.31,16931.73393915579,28.8033,28.8512,28.8033,28.8512,16931.7339
2006-02-14 11:05:00,72.31,72.45,72.31,72.41,17043.126925597604,28.8512,28.907,28.8512,28.8911,17043.1269
2006-02-14 11:10:00,72.4,72.42,72.32,72.4,13367.158373017728,28.8871,28.8951,28.8552,28.8871,13367.1584
2006-02-14 11:15:00,72.41,72.5,72.32,72.49,18379.842762899378,28.8911,28.927,28.8552,28.923,18379.8428
2006-02-14 11:20:00,72.49,72.49,72.45,72.47,21498.846383270185,28.923,28.923,28.907,28.915,21498.8464
2006-02-14 11:25:00,72.47,72.49,72.42,72.42,23838.09909854828,28.915,28.923,28.8951,28.8951,23838.0991
2006-02-14 11:30:00,72.45,72.49,72.4,72.4,24060.885071431912,28.907,28.923,28.8871,28.8871,24060.8851
2006-02-14 11:35:00,72.4,72.4,72.28,72.28,10805.119684855998,28.8871,28.8871,28.8392,28.8392,10805.1197
2006-02-14 11:40:00,72.26,72.26,72.19,72.19,6349.400227183421,28.8312,28.8312,28.8033,28.8033,6349.4002
2006-02-14 11:45:00,72.19,72.27,72.16,72.27,14035.516291668617,28.8033,28.8352,28.7913,28.8352,14035.5163
2006-02-14 11:50:00,72.27,72.49,72.27,72.48,30076.10633928989,28.8352,28.923,28.8352,28.919,30076.1063
2006-02-14 11:55:00,72.49,72.66,72.48,72.64,26065.95882738457,28.923,28.9908,28.919,28.9828,26065.9588
2006-02-14 12:00:00,72.65,72.67,72.61,72.63,11250.691630623254,28.9868,28.9948,28.9709,28.9789,11250.6916
2006-02-14 12:05:00,72.62,72.64,72.61,72.61,8688.652942461524,28.9749,28.9828,28.9709,28.9709,8688.6529
2006-02-14 12:10:00,72.61,72.61,72.49,72.52,7463.330091601565,28.9709,28.9709,28.923,28.935,7463.3301
2006-02-14 12:15:00,72.49,72.62,72.49,72.62,14035.516291668617,28.923,28.9749,28.923,28.9749,14035.5163
2006-02-14 12:20:00,72.62,72.66,72.58,72.66,10025.368779763296,28.9749,28.9908,28.9589,28.9908,10025.3688
2006-02-14 12:25:00,72.65,72.72,72.64,72.65,11473.477603506884,28.9868,29.0148,28.9828,28.9868,11473.4776
2006-02-14 12:30:00,72.66,72.67,72.58,72.62,8243.080996694265,28.9908,28.9948,28.9589,28.9749,8243.081
2006-02-14 12:35:00,72.63,72.63,72.59,72.63,3341.789593254432,28.9789,28.9789,28.9629,28.9789,3341.7896
2006-02-14 12:40:00,72.63,72.68,72.63,72.63,4455.719457672576,28.9789,28.9988,28.9789,28.9789,4455.7195
2006-02-14 12:45:00,72.63,72.63,72.51,72.56,7240.544118717937,28.9789,28.9789,28.931,28.9509,7240.5441
2006-02-14 12:50:00,72.56,72.61,72.56,72.61,4789.89841699802,28.9509,28.9709,28.9509,28.9709,4789.8984
2006-02-14 12:55:00,72.63,72.65,72.58,72.63,45782.51742758572,28.9789,28.9868,28.9589,28.9789,45782.5174
2006-02-14 13:00:00,72.65,72.71,72.65,72.69,3898.754525463504,28.9868,29.0108,28.9868,29.0028,3898.7545
2006-02-14 13:05:00,72.66,72.72,72.66,72.71,9579.79683399604,28.9908,29.0148,28.9908,29.0108,9579.7968
2006-02-14 13:10:00,72.72,72.72,72.71,72.72,10359.54773908874,29.0148,29.0148,29.0108,29.0148,10359.5477
2006-02-14 13:15:00,72.72,72.72,72.7,72.71,19270.98665443389,29.0148,29.0148,29.0068,29.0108,19270.9867
2006-02-14 13:20:00,72.69,72.71,72.65,72.65,9357.01086111241,29.0028,29.0108,28.9868,28.9868,9357.0109
2006-02-14 13:25:00,72.64,72.71,72.63,72.71,3898.754525463504,28.9828,29.0108,28.9789,29.0108,3898.7545
2006-02-14 13:30:00,72.66,72.78,72.66,72.78,9134.22488822878,28.9908,29.0387,28.9908,29.0387,9134.2249
2006-02-14 13:35:00,72.78,72.83,72.77,72.8,6349.400227183421,29.0387,29.0587,29.0347,29.0467,6349.4002
2006-02-14 13:40:00,72.8,72.83,72.8,72.81,31301.429190149847,29.0467,29.0587,29.0467,29.0507,31301.4292
2006-02-14 13:45:00,72.85,72.85,72.79,72.79,46896.44729200387,29.0666,29.0666,29.0427,29.0427,46896.4473
2006-02-14 13:50:00,72.81,72.81,72.68,72.72,45782.51742758572,29.0507,29.0507,28.9988,29.0148,45782.5174
2006-02-14 13:55:00,72.72,72.75,72.7,72.73,19827.951586642965,29.0148,29.0267,29.0068,29.0188,19827.9516
2006-02-14 14:00:00,72.72,72.76,72.67,72.7,14369.695250994058,29.0148,29.0307,28.9948,29.0068,14369.6953
2006-02-14 14:05:00,72.72,72.76,72.72,72.75,18602.628735783004,29.0148,29.0307,29.0148,29.0267,18602.6287
2006-02-14 14:10:00,72.75,72.76,72.7,72.72,19493.77262731752,29.0267,29.0307,29.0068,29.0148,19493.7726
2006-02-14 14:15:00,72.7,72.72,72.66,72.72,8020.295023810637,29.0068,29.0148,28.9908,29.0148,8020.295
2006-02-14 14:20:00,72.72,72.76,72.68,72.76,9579.79683399604,29.0148,29.0307,28.9988,29.0307,9579.7968
2006-02-14 14:25:00,72.76,72.9,72.74,72.88,16931.73393915579,29.0307,29.0866,29.0227,29.0786,16931.7339
2006-02-14 14:30:00,72.9,72.9,72.87,72.89,11250.691630623254,29.0866,29.0866,29.0746,29.0826,11250.6916
2006-02-14 14:35:00,72.86,72.86,72.74,72.78,18157.056790015748,29.0706,29.0706,29.0227,29.0387,18157.0568
2006-02-14 14:40:00,72.78,72.81,72.75,72.81,38987.54525463504,29.0387,29.0507,29.0267,29.0507,38987.5453
2006-02-14 14:45:00,72.81,72.81,72.77,72.8,13032.979413692285,29.0507,29.0507,29.0347,29.0467,13032.9794
2006-02-14 14:50:00,72.79,72.8,72.74,72.8,17822.877830690304,29.0427,29.0467,29.0227,29.0467,17822.8778
2006-02-14 14:55:00,72.78,72.81,72.76,72.76,108608.16178076903,29.0387,29.0507,29.0307,29.0307,108608.1618
2006-02-14 15:00:00,72.76,72.79,72.72,72.75,41104.01199702951,29.0307,29.0427,29.0148,29.0267,41104.012
2006-02-14 15:05:00,72.76,72.81,72.72,72.81,24283.67104431554,29.0307,29.0507,29.0148,29.0507,24283.671
2006-02-14 15:10:00,72.78,72.87,72.76,72.81,13255.765386575917,29.0387,29.0746,29.0307,29.0507,13255.7654
2006-02-14 15:15:00,72.82,72.86,72.79,72.84,10359.54773908874,29.0547,29.0706,29.0427,29.0626,10359.5477
2006-02-14 15:20:00,72.84,72.9,72.82,72.84,15038.053169644943,29.0626,29.0866,29.0547,29.0626,15038.0532
2006-02-14 15:25:00,72.87,72.95,72.85,72.92,18714.02172222482,29.0746,29.1065,29.0666,29.0946,18714.0217
2006-02-14 15:30:00,72.94,73.0,72.93,72.96,30967.250230824404,29.1025,29.1265,29.0986,29.1105,30967.2502
2006-02-14 15:35:00,72.93,73.0,72.93,72.94,22167.204301921065,29.0986,29.1265,29.0986,29.1025,22167.2043
2006-02-14 15:40:00,72.94,72.98,72.94,72.98,21053.27443750292,29.1025,29.1185,29.1025,29.1185,21053.2744
2006-02-14 15:45:00,72.98,72.98,72.94,72.94,29184.962447755373,29.1185,29.1185,29.1025,29.1025,29184.9624
2006-02-14 15:50:00,72.95,72.99,72.95,72.95,24172.27805787373,29.1065,29.1225,29.1065,29.1065,24172.2781
2006-02-14 15:55:00,72.95,73.01,72.93,73.0,66278.82693287957,29.1065,29.1305,29.0986,29.1265,66278.8269
2006-02-15 09:30:00,72.32,72.58,72.32,72.51,28516.604529104487,29.1275,29.2322,29.1275,29.204,28516.6045
2006-02-15 09:35:00,72.55,72.56,72.36,72.45,19493.77262731752,29.2202,29.2242,29.1436,29.1799,19493.7726
2006-02-15 09:40:00,72.45,72.57,72.42,72.5,11696.263576390513,29.1799,29.2282,29.1678,29.2,11696.2636
2006-02-15 09:45:00,72.48,72.48,72.42,72.45,6015.221267857978,29.192,29.192,29.1678,29.1799,6015.2213
2006-02-15 09:50:00,72.44,72.44,72.3,72.32,11250.691630623254,29.1758,29.1758,29.1195,29.1275,11250.6916
2006-02-15 09:55:00,72.32,72.63,72.32,72.63,13032.979413692285,29.1275,29.2524,29.1275,29.2524,13032.9794
2006-02-15 10:00:00,72.63,72.65,72.41,72.46,17488.69887136486,29.2524,29.2604,29.1638,29.1839,17488.6989
2006-02-15 10:05:00,72.48,72.88,72.48,72.68,16263.376020504904,29.192,29.3531,29.192,29.2725,16263.376
2006-02-15 10:10:00,72.72,72.73,72.67,72.72,5903.828281416163,29.2886,29.2926,29.2685,29.2886,5903.8283
2006-02-15 10:15:00,72.72,72.72,72.34,72.39,19270.98665443389,29.2886,29.2886,29.1356,29.1557,19270.9867
2006-02-15 10:20:00,72.39,72.76,72.37,72.67,20162.130545968408,29.1557,29.3047,29.1477,29.2685,20162.1305
2006-02-15 10:25:00,72.67,72.85,72.65,72.72,12921.586427250471,29.2685,29.341,29.2604,29.2886,12921.5864
2006-02-15 10:30:00,72.76,72.84,72.71,72.78,10248.154752646926,29.3047,29.337,29.2846,29.3128,10248.1548
2006-02-15 10:35:00,72.76,72.79,72.63,72.63,9022.831901786967,29.3047,29.3168,29.2524,29.2524,9022.8319
2006-02-15 10:40:00,72.63,72.71,72.63,72.64,5012.684389881648,29.2524,29.2846,29.2524,29.2564,5012.6844
2006-02-15 10:45:00,72.65,72.74,72.64,72.72,8131.688010252452,29.2604,29.2967,29.2564,29.2886,8131.688
2006-02-15 10:50:00,72.71,72.73,72.58,72.62,12364.6214950414,29.2846,29.2926,29.2322,29.2483,12364.6215
2006-02-15 10:55:00,72.62,72.62,72.54,72.6,4678.505430556205,29.2483,29.2483,29.2161,29.2403,4678.5054
2006-02-15 11:00:00,72.61,72.61,72.44,72.47,16040.590047621274,29.2443,29.2443,29.1758,29.1879,16040.59
2006-02-15 11:05:00,72.46,72.47,72.38,72.39,6126.614254299792,29.1839,29.1879,29.1517,29.1557,6126.6143
2006-02-15 11:10:00,72.4,72.51,72.35,72.46,9245.617874670595,29.1597,29.204,29.1396,29.1839,9245.6179
2006-02-15 11:15:00,72.46,72.48,72.35,72.44,10248.154752646926,29.1839,29.192,29.1396,29.1758,10248.1548
2006-02-15 11:20:00,72.44,72.49,72.44,72.44,3787.3615390216896,29.1758,29.196,29.1758,29.1758,3787.3615
2006-02-15 11:25:00,72.45,72.46,72.38,72.42,5235.470362765277,29.1799,29.1839,29.1517,29.1678,5235.4704
2006-02-15 11:30:00,72.42,72.49,72.37,72.39,8688.652942461524,29.1678,29.196,29.1477,29.1557,8688.6529
2006-02-15 11:35:00,72.4,72.4,72.31,72.34,8243.080996694265,29.1597,29.1597,29.1235,29.1356,8243.081
2006-02-15 11:40:00,72.36,72.44,72.36,72.39,5792.435294974349,29.1436,29.1758,29.1436,29.1557,5792.4353
2006-02-15 11:45:00,72.35,72.36,72.3,72.33,4232.933484788948,29.1396,29.1436,29.1195,29.1315,4232.9335
2006-02-15 11:50:00,72.33,72.43,72.33,72.42,6126.614254299792,29.1315,29.1718,29.1315,29.1678,6126.6143
2006-02-15 11:55:00,72.38,72.44,72.37,72.4,2784.82466104536,29.1517,29.1758,29.1477,29.1597,2784.8247
2006-02-15 12:00:00,72.4,72.43,72.36,72.37,6238.007240741606,29.1597,29.1718,29.1436,29.1477,6238.0072
2006-02-15 12:05:00,72.38,72.38,72.33,72.34,4344.326471230762,29.1517,29.1517,29.1315,29.1356,4344.3265
2006-02-15 12:10:00,72.34,72.37,72.23,72.25,8800.045928903339,29.1356,29.1477,29.0913,29.0993,8800.0459
2006-02-15 12:15:00,72.26,72.28,72.25,72.25,6238.007240741606,29.1034,29.1114,29.0993,29.0993,6238.0072
2006-02-15 12:20:00,72.25,72.32,72.25,72.31,7129.151132276122,29.0993,29.1275,29.0993,29.1235,7129.1511
2006-02-15 12:25:00,72.32,72.32,72.26,72.32,3007.610633928989,29.1275,29.1275,29.1034,29.1275,3007.6106
2006-02-15 12:30:00,72.29,72.31,72.15,72.27,10136.76176620511,29.1154,29.1235,29.059,29.1074,10136.7618
2006-02-15 12:35:00,72.22,72.22,72.1,72.19,8800.045928903339,29.0872,29.0872,29.0389,29.0752,8800.0459
2006-02-15 12:40:00,72.14,72.2,72.12,72.15,7908.902037368823,29.055,29.0792,29.047,29.059,7908.902
2006-02-15 12:45:00,72.15,72.15,72.06,72.09,11362.08461706507,29.059,29.059,29.0228,29.0349,11362.0846
2006-02-15 12:50:00,72.07,72.1,72.06,72.09,9802.582806879667,29.0268,29.0389,29.0228,29.0349,9802.5828
2006-02-15 12:55:00,72.09,72.18,72.07,72.11,8465.866969577895,29.0349,29.0711,29.0268,29.0429,8465.867
2006-02-15 13:00:00,72.12,72.17,72.11,72.12,8354.47398313608,29.047,29.0671,29.0429,29.047,8354.474
2006-02-15 13:05:00,72.13,72.13,72.05,72.1,9802.582806879667,29.051,29.051,29.0188,29.0389,9802.5828
2006-02-15 13:10:00,72.09,72.14,72.05,72.08,7351.937105159751,29.0349,29.055,29.0188,29.0309,7351.9371
2006-02-15 13:15:00,72.08,72.11,72.06,72.09,6349.400227183421,29.0309,29.0429,29.0228,29.0349,6349.4002
2006-02-15 13:20:00,72.09,72.11,72.07,72.11,7797.509050927008,29.0349,29.0429,29.0268,29.0429,7797.5091
2006-02-15 13:25:00,72.11,72.13,72.08,72.12,9022.831901786967,29.0429,29.051,29.0309,29.047,9022.8319
2006-02-15 13:30:00,72.13,72.17,72.09,72.17,8465.866969577895,29.051,29.0671,29.0349,29.0671,8465.867
2006-02-15 13:35:00,72.17,72.19,72.17,72.18,8354.47398313608,29.0671,29.0752,29.0671,29.0711,8354.474
2006-02-15 13:40:00,72.19,72.21,72.15,72.19,11027.905657739626,29.0752,29.0832,29.059,29.0752,11027.9057
2006-02-15 13:45:00,72.19,72.22,72.19,72.22,5124.077376323463,29.0752,29.0872,29.0752,29.0872,5124.0774
2006-02-15 13:50:00,72.21,72.29,72.21,72.28,15483.625115412202,29.0832,29.1154,29.0832,29.1114,15483.6251
2006-02-15 13:55:00,72.28,72.33,72.26,72.33,14369.695250994058,29.1114,29.1315,29.1034,29.1315,14369.6953
2006-02-15 14:00:00,72.31,72.31,72.26,72.27,11807.656562832326,29.1235,29.1235,29.1034,29.1074,11807.6566
2006-02-15 14:05:00,72.27,72.32,72.27,72.29,14369.695250994058,29.1074,29.1275,29.1074,29.1154,14369.6953
2006-02-15 14:10:00,72.28,72.3,72.25,72.25,11584.870589948698,29.1114,29.1195,29.0993,29.0993,11584.8706
2006-02-15 14:15:00,72.27,72.28,72.25,72.27,17377.305884923047,29.1074,29.1114,29.0993,29.1074,17377.3059
2006-02-15 14:20:00,72.27,72.31,72.26,72.28,32081.180095242547,29.1074,29.1235,29.1034,29.1114,32081.1801
2006-02-15 14:25:00,72.28,72.36,72.28,72.34,25731.77986805913,29.1114,29.1436,29.1114,29.1356,25731.7799
2006-02-15 14:30:00,72.35,72.36,72.15,72.19,23281.13416633921,29.1396,29.1436,29.059,29.0752,23281.1342
2006-02-15 14:35:00,72.19,72.23,72.11,72.15,9022.831901786967,29.0752,29.0913,29.0429,29.059,9022.8319
2006-02-15 14:40:00,72.18,72.19,72.13,72.14,7574.723078043379,29.0711,29.0752,29.051,29.055,7574.7231
2006-02-15 14:45:00,72.14,72.18,72.12,72.18,9802.582806879667,29.055,29.0711,29.047,29.0711,9802.5828
2006-02-15 14:50:00,72.17,72.34,72.16,72.34,16708.94796627216,29.0671,29.1356,29.0631,29.1356,16708.948
2006-02-15 14:55:00,72.29,72.36,72.29,72.35,11807.656562832326,29.1154,29.1436,29.1154,29.1396,11807.6566
2006-02-15 15:00:00,72.34,72.34,72.19,72.22,18825.414708666634,29.1356,29.1356,29.0752,29.0872,18825.4147
2006-02-15 15:05:00,72.2,72.27,72.2,72.27,11473.477603506884,29.0792,29.1074,29.0792,29.1074,11473.4776
2006-02-15 15:10:00,72.26,72.3,72.18,72.28,65164.89706846143,29.1034,29.1195,29.0711,29.1114,65164.8971
2006-02-15 15:15:00,72.28,72.36,72.27,72.3,12030.442535715956,29.1114,29.1436,29.1074,29.1195,12030.4425
2006-02-15 15:20:00,72.29,72.31,72.24,72.3,10805.119684855998,29.1154,29.1235,29.0953,29.1195,10805.1197
2006-02-15 15:25:00,72.31,72.31,72.28,72.28,15817.804074737644,29.1235,29.1235,29.1114,29.1114,15817.8041
2006-02-15 15:30:00,72.28,72.35,72.25,72.35,120527.21133004318,29.1114,29.1396,29.0993,29.1396,120527.2113
2006-02-15 15:35:00,72.36,72.47,72.36,72.45,14258.302264552243,29.1436,29.1879,29.1436,29.1799,14258.3023
2006-02-15 15:40:00,72.45,72.45,72.35,72.35,40435.65407837863,29.1799,29.1799,29.1396,29.1396,40435.6541
2006-02-15 15:45:00,72.35,72.39,72.34,72.37,23281.13416633921,29.1396,29.1557,29.1356,29.1477,23281.1342
2006-02-15 15:50:00,72.36,72.45,72.35,72.41,33640.68190542795,29.1436,29.1799,29.1396,29.1638,33640.6819
2006-02-15 15:55:00,72.41,72.44,72.35,72.35,31412.82217659166,29.1638,29.1758,29.1396,29.1396,31412.8222
2006-02-16 09:30:00,72.18,72.46,72.18,72.4,15260.839142528574,29.0711,29.1839,29.0711,29.1597,15260.8391
2006-02-16 09:35:00,72.45,72.72,72.4,72.72,12921.586427250471,29.1799,29.2886,29.1597,29.2886,12921.5864
2006-02-16 09:40:00,72.72,72.81,72.63,72.75,22501.38326124651,29.2886,29.3249,29.2524,29.3007,22501.3833
2006-02-16 09:45:00,72.69,72.72,72.63,72.65,7351.937105159751,29.2765,29.2886,29.2524,29.2604,7351.9371
2006-02-16 09:50:00,72.63,72.64,72.45,72.53,12698.80045436684,29.2524,29.2564,29.1799,29.2121,12698.8005
2006-02-16 09:55:00,72.55,72.55,72.37,72.37,8354.47398313608,29.2202,29.2202,29.1477,29.1477,8354.474
2006-02-16 10:00:00,72.37,72.42,72.36,72.41,9913.975793321482,29.1477,29.1678,29.1436,29.1638,9913.9758
2006-02-16 10:05:00,72.42,72.54,72.37,72.45,9579.79683399604,29.1678,29.2161,29.1477,29.1799,9579.7968
2006-02-16 10:10:00,72.41,72.54,72.41,72.46,14703.874210319502,29.1638,29.2161,29.1638,29.1839,14703.8742
2006-02-16 10:15:00,72.45,72.46,72.37,72.37,12030.442535715956,29.1799,29.1839,29.1477,29.1477,12030.4425
2006-02-16 10:20:00,72.4,72.4,72.35,72.36,4232.933484788948,29.1597,29.1597,29.1396,29.1436,4232.9335
2006-02-16 10:25:00,72.34,72.36,72.25,72.33,9579.79683399604,29.1356,29.1436,29.0993,29.1315,9579.7968
2006-02-16 10:30:00,72.34,72.4,72.34,72.38,17934.270817132117,29.1356,29.1597,29.1356,29.1517,17934.2708
2006-02-16 10:35:00,72.38,72.39,72.31,72.31,8354.47398313608,29.1517,29.1557,29.1235,29.1235,8354.474
2006-02-16 10:40:00,72.33,72.39,72.28,72.37,7463.330091601565,29.1315,29.1557,29.1114,29.1477,7463.3301
2006-02-16 10:45:00,72.37,72.44,72.36,72.38,11139.29864418144,29.1477,29.1758,29.1436,29.1517,11139.2986
2006-02-16 10:50:00,72.38,72.54,72.38,72.48,11139.29864418144,29.1517,29.2161,29.1517,29.192,11139.2986
2006-02-16 10:55:00,72.49,72.55,72.48,72.52,5235.470362765277,29.196,29.2202,29.192,29.2081,5235.4704
2006-02-16 11:00:00,72.52,72.55,72.52,72.52,6349.400227183421,29.2081,29.2202,29.2081,29.2081,6349.4002
2006-02-16 11:05:00,72.52,72.52,72.39,72.39,5569.6493220907205,29.2081,29.2081,29.1557,29.1557,5569.6493
2006-02-16 11:10:00,72.38,72.38,72.3,72.32,9357.01086111241,29.1517,29.1517,29.1195,29.1275,9357.0109
2006-02-16 11:15:00,72.33,72.33,72.28,72.29,5458.256335648905,29.1315,29.1315,29.1114,29.1154,5458.2563
2006-02-16 11:20:00,72.31,72.36,72.31,72.32,4789.89841699802,29.1235,29.1436,29.1235,29.1275,4789.8984
2006-02-16 11:25:00,72.32,72.36,72.32,72.36,3007.610633928989,29.1275,29.1436,29.1275,29.1436,3007.6106
2006-02-16 11:30:00,72.34,72.43,72.34,72.43,5458.256335648905,29.1356,29.1718,29.1356,29.1718,5458.2563
2006-02-16 11:35:00,72.43,72.54,72.43,72.5,9134.22488822878,29.1718,29.2161,29.1718,29.2,9134.2249
2006-02-16 11:40:00,72.5,72.54,72.5,72.5,10693.726698414182,29.2,29.2161,29.2,29.2,10693.7267
2006-02-16 11:45:00,72.5,72.57,72.47,72.55,10136.76176620511,29.2,29.2282,29.1879,29.2202,10136.7618
2006-02-16 11:50:00,72.55,72.59,72.55,72.57,3007.610633928989,29.2202,29.2363,29.2202,29.2282,3007.6106
2006-02-16 11:55:00,72.58,72.67,72.58,72.62,5235.470362765277,29.2322,29.2685,29.2322,29.2483,5235.4704
2006-02-16 12:00:00,72.63,72.7,72.52,72.58,13144.3724001341,29.2524,29.2806,29.2081,29.2322,13144.3724
2006-02-16 12:05:00,72.6,72.7,72.6,72.7,7240.544118717937,29.2403,29.2806,29.2403,29.2806,7240.5441
2006-02-16 12:10:00,72.67,72.99,72.67,72.94,16151.983034063089,29.2685,29.3974,29.2685,29.3772,16151.983
2006-02-16 12:15:00,72.99,73.11,72.99,73.09,12253.228508599585,29.3974,29.4457,29.3974,29.4376,12253.2285
2006-02-16 12:20:00,73.03,73.04,72.92,72.92,11139.29864418144,29.4135,29.4175,29.3692,29.3692,11139.2986
2006-02-16 12:25:00,72.92,72.93,72.87,72.9,13255.765386575917,29.3692,29.3732,29.349,29.3611,13255.7654
2006-02-16 12:30:00,72.91,72.92,72.83,72.86,9691.189820437854,29.3651,29.3692,29.3329,29.345,9691.1898
2006-02-16 12:35:00,72.87,72.9,72.83,72.9,22946.95520701377,29.349,29.3611,29.3329,29.3611,22946.9552
2006-02-16 12:40:00,72.89,72.93,72.85,72.93,9357.01086111241,29.3571,29.3732,29.341,29.3732,9357.0109
2006-02-16 12:45:00,72.92,72.97,72.92,72.97,2562.0386881617314,29.3692,29.3893,29.3692,29.3893,2562.0387
2006-02-16 12:50:00,72.97,73.05,72.97,73.05,8911.438915345152,29.3893,29.4215,29.3893,29.4215,8911.4389
2006-02-16 12:55:00,73.04,73.07,73.04,73.07,10025.368779763296,29.4175,29.4296,29.4175,29.4296,10025.3688
2006-02-16 13:00:00,73.07,73.12,73.06,73.11,10582.33371197237,29.4296,29.4497,29.4256,29.4457,10582.3337
2006-02-16 13:05:00,73.11,73.17,73.11,73.16,14703.874210319502,29.4457,29.4699,29.4457,29.4658,14703.8742
2006-02-16 13:10:00,73.18,73.18,73.14,73.14,9802.582806879667,29.4739,29.4739,29.4578,29.4578,9802.5828
2006-02-16 13:15:00,73.14,73.16,73.13,73.16,16486.16199338853,29.4578,29.4658,29.4538,29.4658,16486.162
2006-02-16 13:20:00,73.16,73.16,73.12,73.14,14481.088237435872,29.4658,29.4658,29.4497,29.4578,14481.0882
2006-02-16 13:25:00,73.14,73.16,73.12,73.12,9468.403847554224,29.4578,29.4658,29.4497,29.4497,9468.4038
2006-02-16 13:30:00,73.1,73.16,73.09,73.16,12587.407467925028,29.4417,29.4658,29.4376,29.4658,12587.4075
2006-02-16 13:35:00,73.16,73.18,73.16,73.17,14815.267196761317,29.4658,29.4739,29.4658,29.4699,14815.2672
2006-02-16 13:40:00,73.18,73.27,73.18,73.24,29964.71335284808,29.4739,29.5101,29.4739,29.4981,29964.7134
2006-02-16 13:45:00,73.24,73.24,73.15,73.17,21053.27443750292,29.4981,29.4981,29.4618,29.4699,21053.2744
2006-02-16 13:50:00,73.17,73.17,73.13,73.13,23281.13416633921,29.4699,29.4699,29.4538,29.4538,23281.1342
2006-02-16 13:55:00,73.13,73.31,73.12,73.31,17488.69887136486,29.4538,29.5262,29.4497,29.5262,17488.6989
2006-02-16 14:00:00,73.28,73.32,73.23,73.32,10916.51267129781,29.5142,29.5303,29.494,29.5303,10916.5127
2006-02-16 14:05:00,73.34,73.35,73.32,73.33,14369.695250994058,29.5383,29.5424,29.5303,29.5343,14369.6953
2006-02-16 14:10:00,73.34,73.36,73.31,73.31,7797.509050927008,29.5383,29.5464,29.5262,29.5262,7797.5091
2006-02-16 14:15:00,73.33,73.49,73.32,73.47,15706.41108829583,29.5343,29.5987,29.5303,29.5907,15706.4111
2006-02-16 14:20:00,73.46,73.51,73.43,73.51,10916.51267129781,29.5867,29.6068,29.5746,29.6068,10916.5127
2006-02-16 14:25:00,73.53,73.69,73.53,73.64,24840.63597652461,29.6149,29.6793,29.6149,29.6592,24840.636
2006-02-16 14:30:00,73.65,73.69,73.6,73.62,11473.477603506884,29.6632,29.6793,29.643,29.6511,11473.4776
2006-02-16 14:35:00,73.61,73.65,73.53,73.61,15372.232128970389,29.6471,29.6632,29.6149,29.6471,15372.2321
2006-02-16 14:40:00,73.61,73.67,73.6,73.65,10916.51267129781,29.6471,29.6712,29.643,29.6632,10916.5127
2006-02-16 14:45:00,73.65,73.72,73.65,73.67,16708.94796627216,29.6632,29.6914,29.6632,29.6712,16708.948
2006-02-16 14:50:00,73.67,73.77,73.67,73.77,9022.831901786967,29.6712,29.7115,29.6712,29.7115,9022.8319
2006-02-16 14:55:00,73.77,73.86,73.77,73.79,45114.159508934834,29.7115,29.7478,29.7115,29.7196,45114.1595
2006-02-16 15:00:00,73.79,73.8,73.75,73.77,31190.03620370804,29.7196,29.7236,29.7035,29.7115,31190.0362
2006-02-16 15:05:00,73.77,73.77,73.72,73.77,22612.776247688325,29.7115,29.7115,29.6914,29.7115,22612.7762
2006-02-16 15:10:00,73.77,73.81,73.72,73.77,22946.95520701377,29.7115,29.7276,29.6914,29.7115,22946.9552
2006-02-16 15:15:00,73.75,73.76,73.65,73.71,11919.04954927414,29.7035,29.7075,29.6632,29.6874,11919.0495
2006-02-16 15:20:00,73.72,73.77,73.69,73.7,12030.442535715956,29.6914,29.7115,29.6793,29.6833,12030.4425
2006-02-16 15:25:00,73.7,73.72,73.65,73.68,18491.23574934119,29.6833,29.6914,29.6632,29.6753,18491.2357
2006-02-16 15:30:00,73.66,73.77,73.65,73.76,13367.158373017728,29.6672,29.7115,29.6632,29.7075,13367.1584
2006-02-16 15:35:00,73.75,73.89,73.75,73.83,30633.07127149896,29.7035,29.7599,29.7035,29.7357,30633.0713
2006-02-16 15:40:00,73.82,73.89,73.81,73.83,19270.98665443389,29.7317,29.7599,29.7276,29.7357,19270.9867
2006-02-16 15:45:00,73.83,73.85,73.77,73.8,19605.16561375933,29.7357,29.7437,29.7115,29.7236,19605.1656
2006-02-16 15:50:00,73.8,73.91,73.79,73.91,31524.21516303348,29.7236,29.7679,29.7196,29.7679,31524.2152
2006-02-16 15:55:00,73.91,73.92,73.86,73.89,28405.21154266268,29.7679,29.7719,29.7478,29.7599,28405.2115
2006-02-17 09:30:00,73.95,74.33,73.92,74.32,79534.59231945548,29.784,29.9371,29.7719,29.933,79534.5923
2006-02-17 09:35:00,74.38,74.38,73.79,73.79,14815.267196761317,29.9572,29.9572,29.7196,29.7196,14815.2672
2006-02-17 09:40:00,73.78,73.9,73.57,73.6,16263.376020504904,29.7155,29.7639,29.631,29.643,16263.376
2006-02-17 09:45:00,73.56,74.08,73.56,74.08,16931.73393915579,29.6269,29.8364,29.6269,29.8364,16931.7339
2006-02-17 09:50:00,74.04,74.17,73.95,74.15,10136.76176620511,29.8203,29.8726,29.784,29.8646,10136.7618
2006-02-17 09:55:00,74.17,74.3,74.13,74.21,8354.47398313608,29.8726,29.925,29.8565,29.8887,8354.474
2006-02-17 10:00:00,74.15,74.22,74.08,74.11,7686.116064485194,29.8646,29.8928,29.8364,29.8485,7686.1161
2006-02-17 10:05:00,74.13,74.19,74.04,74.19,13144.3724001341,29.8565,29.8807,29.8203,29.8807,13144.3724
2006-02-17 10:10:00,74.19,74.19,73.9,73.96,11027.905657739626,29.8807,29.8807,29.7639,29.788,11027.9057
2006-02-17 10:15:00,73.96,74.23,73.96,74.23,17711.48484424849,29.788,29.8968,29.788,29.8968,17711.4848
2006-02-17 10:20:00,74.24,74.24,74.12,74.19,9691.189820437854,29.9008,29.9008,29.8525,29.8807,9691.1898
2006-02-17 10:25:00,74.17,74.18,74.04,74.06,20496.30950529385,29.8726,29.8767,29.8203,29.8283,20496.3095
2006-02-17 10:30:00,74.06,74.14,74.04,74.1,18268.44977645756,29.8283,29.8605,29.8203,29.8444,18268.4498
2006-02-17 10:35:00,74.11,74.17,74.1,74.15,11362.08461706507,29.8485,29.8726,29.8444,29.8646,11362.0846
2006-02-17 10:40:00,74.16,74.24,74.16,74.2,10582.33371197237,29.8686,29.9008,29.8686,29.8847,10582.3337
2006-02-17 10:45:00,74.2,74.26,74.2,74.26,7686.116064485194,29.8847,29.9089,29.8847,29.9089,7686.1161
2006-02-17 10:50:00,74.25,74.3,74.24,74.28,13478.551359459543,29.9048,29.925,29.9008,29.9169,13478.5514
2006-02-17 10:55:00,74.28,74.35,74.28,74.35,8800.045928903339,29.9169,29.9451,29.9169,29.9451,8800.0459
2006-02-17 11:00:00,74.35,74.47,74.35,74.47,8354.47398313608,29.9451,29.9935,29.9451,29.9935,8354.474
2006-02-17 11:05:00,74.46,74.57,74.41,74.56,18268.44977645756,29.9894,30.0337,29.9693,30.0297,18268.4498
2006-02-17 11:10:00,74.56,74.58,74.46,74.47,19716.558600201148,30.0297,30.0378,29.9894,29.9935,19716.5586
2006-02-17 11:15:00,74.47,74.57,74.47,74.56,10693.726698414182,29.9935,30.0337,29.9935,30.0297,10693.7267
2006-02-17 11:20:00,74.56,74.58,74.47,74.47,12921.586427250471,30.0297,30.0378,29.9935,29.9935,12921.5864
2006-02-17 11:25:00,74.49,74.62,74.49,74.61,10359.54773908874,30.0015,30.0539,30.0015,30.0498,10359.5477
2006-02-17 11:30:00,74.59,74.59,74.48,74.57,18157.056790015748,30.0418,30.0418,29.9975,30.0337,18157.0568
2006-02-17 11:35:00,74.58,74.66,74.55,74.56,8020.295023810637,30.0378,30.07,30.0257,30.0297,8020.295
2006-02-17 11:40:00,74.6,74.69,74.56,74.63,13812.730318784988,30.0458,30.0821,30.0297,30.0579,13812.7303
2006-02-17 11:45:00,74.6,74.62,74.5,74.56,15817.804074737644,30.0458,30.0539,30.0055,30.0297,15817.8041
2006-02-17 11:50:00,74.56,74.56,74.5,74.51,10136.76176620511,30.0297,30.0297,30.0055,30.0096,10136.7618
2006-02-17 11:55:00,74.51,74.52,74.43,74.48,13589.944345901358,30.0096,30.0136,29.9773,29.9975,13589.9443
2006-02-17 12:00:00,74.48,74.54,74.47,74.47,4789.89841699802,29.9975,30.0216,29.9935,29.9935,4789.8984
2006-02-17 12:05:00,74.47,74.56,74.46,74.56,10136.76176620511,29.9935,30.0297,29.9894,30.0297,10136.7618
2006-02-17 12:10:00,74.59,74.61,74.54,74.56,7908.902037368823,30.0418,30.0498,30.0216,30.0297,7908.902
2006-02-17 12:15:00,74.56,74.58,74.53,74.56,11473.477603506884,30.0297,30.0378,30.0176,30.0297,11473.4776
2006-02-17 12:20:00,74.56,74.62,74.55,74.62,6126.614254299792,30.0297,30.0539,30.0257,30.0539,6126.6143
2006-02-17 12:25:00,74.59,74.6,74.41,74.41,21833.02534259562,30.0418,30.0458,29.9693,29.9693,21833.0253
2006-02-17 12:30:00,74.41,74.41,74.34,74.34,13367.158373017728,29.9693,29.9693,29.9411,29.9411,13367.1584
2006-02-17 12:35:00,74.3,74.38,74.25,74.38,10359.54773908874,29.925,29.9572,29.9048,29.9572,10359.5477
2006-02-17 12:40:00,74.39,74.39,74.38,74.39,3453.182579696246,29.9612,29.9612,29.9572,29.9612,3453.1826
2006-02-17 12:45:00,74.4,74.46,74.4,74.46,5346.863349207091,29.9653,29.9894,29.9653,29.9894,5346.8633
2006-02-17 12:50:00,74.46,74.54,74.46,74.52,10693.726698414182,29.9894,30.0216,29.9894,30.0136,10693.7267
2006-02-17 12:55:00,74.49,74.53,74.48,74.51,4678.505430556205,30.0015,30.0176,29.9975,30.0096,4678.5054
2006-02-17 13:00:00,74.48,74.51,74.46,74.49,11696.263576390513,29.9975,30.0096,29.9894,30.0015,11696.2636
2006-02-17 13:05:00,74.48,74.52,74.48,74.51,4567.11244411439,29.9975,30.0136,29.9975,30.0096,4567.1124
2006-02-17 13:10:00,74.5,74.59,74.5,74.54,11250.691630623254,30.0055,30.0418,30.0055,30.0216,11250.6916
2006-02-17 13:15:00,74.55,74.56,74.55,74.56,4789.89841699802,30.0257,30.0297,30.0257,30.0297,4789.8984
2006-02-17 13:20:00,74.55,74.56,74.55,74.56,5235.470362765277,30.0257,30.0297,30.0257,30.0297,5235.4704
2006-02-17 13:25:00,74.56,74.66,74.55,74.6,8800.045928903339,30.0297,30.07,30.0257,30.0458,8800.0459
2006-02-17 13:30:00,74.59,74.59,74.54,74.54,14481.088237435872,30.0418,30.0418,30.0216,30.0216,14481.0882
2006-02-17 13:35:00,74.54,74.56,74.51,74.54,11027.905657739626,30.0216,30.0297,30.0096,30.0216,11027.9057
2006-02-17 13:40:00,74.55,74.6,74.55,74.57,8131.688010252452,30.0257,30.0458,30.0257,30.0337,8131.688
2006-02-17 13:45:00,74.57,74.61,74.54,74.54,11362.08461706507,30.0337,30.0498,30.0216,30.0216,11362.0846
2006-02-17 13:50:00,74.54,74.54,74.49,74.51,6906.365159392493,30.0216,30.0216,30.0015,30.0096,6906.3652
2006-02-17 13:55:00,74.52,74.54,74.51,74.51,5681.042308532535,30.0136,30.0216,30.0096,30.0096,5681.0423
2006-02-17 14:00:00,74.51,74.51,74.45,74.46,7574.723078043379,30.0096,30.0096,29.9854,29.9894,7574.7231
2006-02-17 14:05:00,74.45,74.48,74.45,74.47,5458.256335648905,29.9854,29.9975,29.9854,29.9935,5458.2563
2006-02-17 14:10:00,74.47,74.48,74.46,74.46,5792.435294974349,29.9935,29.9975,29.9894,29.9894,5792.4353
2006-02-17 14:15:00,74.46,74.48,74.42,74.48,13367.158373017728,29.9894,29.9975,29.9733,29.9975,13367.1584
2006-02-17 14:20:00,74.47,74.51,74.47,74.51,11584.870589948698,29.9935,30.0096,29.9935,30.0096,11584.8706
2006-02-17 14:25:00,74.51,74.57,74.5,74.57,6794.972172950679,30.0096,30.0337,30.0055,30.0337,6794.9722
2006-02-17 14:30:00,74.56,74.56,74.52,74.53,7240.544118717937,30.0297,30.0297,30.0136,30.0176,7240.5441
2006-02-17 14:35:00,74.52,74.54,74.49,74.49,9691.189820437854,30.0136,30.0216,30.0015,30.0015,9691.1898
2006-02-17 14:40:00,74.49,74.54,74.49,74.53,4567.11244411439,30.0015,30.0216,30.0015,30.0176,4567.1124
2006-02-17 14:45:00,74.53,74.54,74.52,74.52,2450.645701719917,30.0176,30.0216,30.0136,30.0136,2450.6457
2006-02-17 14:50:00,74.54,74.56,74.51,74.55,10248.154752646926,30.0216,30.0297,30.0096,30.0257,10248.1548
2006-02-17 14:55:00,74.55,74.65,74.55,74.64,9468.403847554224,30.0257,30.0659,30.0257,30.0619,9468.4038
2006-02-17 15:00:00,74.64,74.7,74.63,74.66,8688.652942461524,30.0619,30.0861,30.0579,30.07,8688.6529
2006-02-17 15:05:00,74.66,74.76,74.66,74.74,10248.154752646926,30.07,30.1103,30.07,30.1022,10248.1548
2006-02-17 15:10:00,74.74,74.87,74.71,74.72,22946.95520701377,30.1022,30.1546,30.0901,30.0941,22946.9552
2006-02-17 15:15:00,74.73,74.83,74.69,74.8,23281.13416633921,30.0982,30.1384,30.0821,30.1264,23281.1342
2006-02-17 15:20:00,74.81,74.81,74.75,74.79,23838.09909854828,30.1304,30.1304,30.1062,30.1223,23838.0991
2006-02-17 15:25:00,74.79,74.8,74.77,74.8,18825.414708666634,30.1223,30.1264,30.1143,30.1264,18825.4147
2006-02-17 15:30:00,74.8,74.8,74.71,74.75,20162.130545968408,30.1264,30.1264,30.0901,30.1062,20162.1305
2006-02-17 15:35:00,74.76,74.82,74.76,74.8,14703.874210319502,30.1103,30.1344,30.1103,30.1264,14703.8742
2006-02-17 15:40:00,74.8,74.87,74.8,74.87,14703.874210319502,30.1264,30.1546,30.1264,30.1546,14703.8742
2006-02-17 15:45:00,74.85,74.87,74.84,74.85,26511.53077315183,30.1465,30.1546,30.1425,30.1465,26511.5308
2006-02-17 15:50:00,74.85,74.87,74.83,74.85,35979.93462070605,30.1465,30.1546,30.1384,30.1465,35979.9346
2006-02-17 15:55:00,74.86,74.86,74.77,74.83,49569.87896660741,30.1505,30.1505,30.1143,30.1384,49569.879
2006-02-21 09:30:00,74.83,74.84,74.73,74.73,24283.67104431554,30.1384,30.1425,30.0982,30.0982,24283.671
2006-02-21 09:35:00,74.7,74.81,74.59,74.69,13032.979413692285,30.0861,30.1304,30.0418,30.0821,13032.9794
2006-02-21 09:40:00,74.72,74.82,74.62,74.81,14926.66018320313,30.0941,30.1344,30.0539,30.1304,14926.6602
2006-02-21 09:45:00,74.81,75.21,74.81,75.13,26511.53077315183,30.1304,30.2915,30.1304,30.2593,26511.5308
2006-02-21 09:50:00,75.18,75.18,75.0,75.14,9357.01086111241,30.2794,30.2794,30.2069,30.2633,9357.0109
2006-02-21 09:55:00,75.15,75.39,75.15,75.32,19716.558600201148,30.2673,30.364,30.2673,30.3358,19716.5586
2006-02-21 10:00:00,75.38,75.68,75.27,75.27,26288.7448002682,30.36,30.4808,30.3157,30.3157,26288.7448
2006-02-21 10:05:00,75.27,75.54,75.27,75.54,13812.730318784988,30.3157,30.4244,30.3157,30.4244,13812.7303
2006-02-21 10:10:00,75.48,75.51,75.36,75.5,14815.267196761317,30.4002,30.4123,30.3519,30.4083,14815.2672
2006-02-21 10:15:00,75.5,75.52,75.37,75.49,8911.438915345152,30.4083,30.4163,30.3559,30.4043,8911.4389
2006-02-21 10:20:00,75.49,75.5,75.41,75.45,16931.73393915579,30.4043,30.4083,30.372,30.3882,16931.7339
2006-02-21 10:25:00,75.49,75.5,75.33,75.43,14815.267196761317,30.4043,30.4083,30.3398,30.3801,14815.2672
2006-02-21 10:30:00,75.43,75.5,75.42,75.49,14258.302264552243,30.3801,30.4083,30.3761,30.4043,14258.3023
2006-02-21 10:35:00,75.49,75.62,75.49,75.62,25843.172854500943,30.4043,30.4566,30.4043,30.4566,25843.1729
2006-02-21 10:40:00,75.62,75.63,75.59,75.6,19493.77262731752,30.4566,30.4607,30.4445,30.4486,19493.7726
2006-02-21 10:45:00,75.6,75.62,75.55,75.59,11473.477603506884,30.4486,30.4566,30.4284,30.4445,11473.4776
2006-02-21 10:50:00,75.59,75.69,75.59,75.66,14369.695250994058,30.4445,30.4848,30.4445,30.4727,14369.6953
2006-02-21 10:55:00,75.67,75.73,75.6,75.6,13589.944345901358,30.4768,30.5009,30.4486,30.4486,13589.9443
2006-02-21 11:00:00,75.6,75.8,75.59,75.72,13144.3724001341,30.4486,30.5291,30.4445,30.4969,13144.3724
2006-02-21 11:05:00,75.75,75.79,75.72,75.73,10693.726698414182,30.509,30.5251,30.4969,30.5009,10693.7267
2006-02-21 11:10:00,75.7,75.78,75.63,75.64,16374.769006946715,30.4888,30.5211,30.4607,30.4647,16374.769
2006-02-21 11:15:00,75.62,75.63,75.5,75.5,10805.119684855998,30.4566,30.4607,30.4083,30.4083,10805.1197
2006-02-21 11:20:00,75.51,75.53,75.4,75.43,14146.90927811043,30.4123,30.4204,30.368,30.3801,14146.9093
2006-02-21 11:25:00,75.42,75.44,75.35,75.35,11250.691630623254,30.3761,30.3841,30.3479,30.3479,11250.6916
2006-02-21 11:30:00,75.36,75.36,75.23,75.24,14146.90927811043,30.3519,30.3519,30.2995,30.3036,14146.9093
2006-02-21 11:35:00,75.25,75.25,75.1,75.19,12810.193440808656,30.3076,30.3076,30.2472,30.2834,12810.1934
2006-02-21 11:40:00,75.19,75.2,75.05,75.09,8577.259956019709,30.2834,30.2875,30.2271,30.2432,8577.26
2006-02-21 11:45:00,75.1,75.1,75.03,75.06,3453.182579696246,30.2472,30.2472,30.219,30.2311,3453.1826
2006-02-21 11:50:00,75.06,75.09,74.99,75.01,12476.014481483213,30.2311,30.2432,30.2029,30.2109,12476.0145
2006-02-21 11:55:00,75.01,75.01,74.67,74.72,26845.70973247728,30.2109,30.2109,30.074,30.0941,26845.7097
2006-02-21 12:00:00,74.71,74.84,74.67,74.78,13032.979413692285,30.0901,30.1425,30.074,30.1183,13032.9794
2006-02-21 12:05:00,74.77,74.83,74.74,74.77,5903.828281416163,30.1143,30.1384,30.1022,30.1143,5903.8283
2006-02-21 12:10:00,74.77,74.87,74.71,74.87,10470.940725530554,30.1143,30.1546,30.0901,30.1546,10470.9407
2006-02-21 12:15:00,74.85,74.93,74.85,74.89,6126.614254299792,30.1465,30.1787,30.1465,30.1626,6126.6143
2006-02-21 12:20:00,74.89,74.9,74.79,74.89,8131.688010252452,30.1626,30.1666,30.1223,30.1626,8131.688
2006-02-21 12:25:00,74.9,74.96,74.83,74.87,10916.51267129781,30.1666,30.1908,30.1384,30.1546,10916.5127
2006-02-21 12:30:00,74.87,74.87,74.82,74.84,5792.435294974349,30.1546,30.1546,30.1344,30.1425,5792.4353
2006-02-21 12:35:00,74.85,74.87,74.83,74.87,2784.82466104536,30.1465,30.1546,30.1384,30.1546,2784.8247
2006-02-21 12:40:00,74.86,74.98,74.86,74.96,6683.579186508864,30.1505,30.1989,30.1505,30.1908,6683.5792
2006-02-21 12:45:00,74.94,74.96,74.88,74.9,7351.937105159751,30.1827,30.1908,30.1586,30.1666,7351.9371
2006-02-21 12:50:00,74.92,74.92,74.82,74.82,1113.929864418144,30.1747,30.1747,30.1344,30.1344,1113.9299
2006-02-21 12:55:00,74.82,74.83,74.76,74.78,4121.540498347133,30.1344,30.1384,30.1103,30.1183,4121.5405
2006-02-21 13:00:00,74.74,74.82,74.73,74.82,4121.540498347133,30.1022,30.1344,30.0982,30.1344,4121.5405
2006-02-21 13:05:00,74.82,74.83,74.79,74.8,3341.789593254432,30.1344,30.1384,30.1223,30.1264,3341.7896
2006-02-21 13:10:00,74.83,74.91,74.82,74.86,8465.866969577895,30.1384,30.1707,30.1344,30.1505,8465.867
2006-02-21 13:15:00,74.87,74.91,74.87,74.88,3341.789593254432,30.1546,30.1707,30.1546,30.1586,3341.7896
2006-02-21 13:20:00,74.89,75.02,74.88,75.02,10359.54773908874,30.1626,30.215,30.1586,30.215,10359.5477
2006-02-21 13:25:00,75.0,75.03,74.91,74.93,9691.189820437854,30.2069,30.219,30.1707,30.1787,9691.1898
2006-02-21 13:30:00,74.94,74.94,74.93,74.93,9579.79683399604,30.1827,30.1827,30.1787,30.1787,9579.7968
2006-02-21 13:35:00,74.94,75.0,74.93,74.94,12364.6214950414,30.1827,30.2069,30.1787,30.1827,12364.6215
2006-02-21 13:40:00,74.94,74.97,74.91,74.91,6794.972172950679,30.1827,30.1948,30.1707,30.1707,6794.9722
2006-02-21 13:45:00,74.92,74.92,74.9,74.9,5458.256335648905,30.1747,30.1747,30.1666,30.1666,5458.2563
2006-02-21 13:50:00,74.91,74.92,74.9,74.9,13478.551359459543,30.1707,30.1747,30.1666,30.1666,13478.5514
2006-02-21 13:55:00,74.9,74.94,74.9,74.93,11584.870589948698,30.1666,30.1827,30.1666,30.1787,11584.8706
2006-02-21 14:00:00,74.92,75.06,74.9,74.96,23169.741179897395,30.1747,30.2311,30.1666,30.1908,23169.7412
2006-02-21 14:05:00,74.99,75.0,74.87,74.95,12921.586427250471,30.2029,30.2069,30.1546,30.1868,12921.5864
2006-02-21 14:10:00,74.98,75.05,74.92,74.92,14815.267196761317,30.1989,30.2271,30.1747,30.1747,14815.2672
2006-02-21 14:15:00,74.88,74.92,74.82,74.85,12030.442535715956,30.1586,30.1747,30.1344,30.1465,12030.4425
2006-02-21 14:20:00,74.85,74.85,74.68,74.69,10805.119684855998,30.1465,30.1465,30.078,30.0821,10805.1197
2006-02-21 14:25:00,74.72,74.73,74.58,74.71,12810.193440808656,30.0941,30.0982,30.0378,30.0901,12810.1934
2006-02-21 14:30:00,74.71,74.76,74.7,74.76,14146.90927811043,30.0901,30.1103,30.0861,30.1103,14146.9093
2006-02-21 14:35:00,74.76,74.78,74.7,74.78,18045.66380357393,30.1103,30.1183,30.0861,30.1183,18045.6638
2006-02-21 14:40:00,74.8,74.87,74.73,74.83,16040.590047621274,30.1264,30.1546,30.0982,30.1384,16040.59
2006-02-21 14:45:00,74.85,74.85,74.74,74.84,9022.831901786967,30.1465,30.1465,30.1022,30.1425,9022.8319
2006-02-21 14:50:00,74.86,74.89,74.79,74.8,7017.758145834308,30.1505,30.1626,30.1223,30.1264,7017.7581
2006-02-21 14:55:00,74.82,74.83,74.74,74.74,7240.544118717937,30.1344,30.1384,30.1022,30.1022,7240.5441
2006-02-21 15:00:00,74.75,74.8,74.67,74.7,15483.625115412202,30.1062,30.1264,30.074,30.0861,15483.6251
2006-02-21 15:05:00,74.71,74.78,74.71,74.78,22501.38326124651,30.0901,30.1183,30.0901,30.1183,22501.3833
2006-02-21 15:10:00,74.8,74.81,74.77,74.8,3119.003620370803,30.1264,30.1304,30.1143,30.1264,3119.0036
2006-02-21 15:15:00,74.8,74.83,74.7,74.73,10916.51267129781,30.1264,30.1384,30.0861,30.0982,10916.5127
2006-02-21 15:20:00,74.73,74.74,74.71,74.74,9691.189820437854,30.0982,30.1022,30.0901,30.1022,9691.1898
2006-02-21 15:25:00,74.74,74.95,74.73,74.86,22612.776247688325,30.1022,30.1868,30.0982,30.1505,22612.7762
2006-02-21 15:30:00,74.89,74.92,74.87,74.89,5124.077376323463,30.1626,30.1747,30.1546,30.1626,5124.0774
2006-02-21 15:35:00,74.9,74.92,74.78,74.85,15038.053169644943,30.1666,30.1747,30.1183,30.1465,15038.0532
2006-02-21 15:40:00,74.85,74.96,74.85,74.87,13589.944345901358,30.1465,30.1908,30.1465,30.1546,13589.9443
2006-02-21 15:45:00,74.91,74.92,74.85,74.92,8911.438915345152,30.1707,30.1747,30.1465,30.1747,8911.4389
2006-02-21 15:50:00,74.94,74.94,74.84,74.91,17377.305884923047,30.1827,30.1827,30.1425,30.1707,17377.3059
2006-02-21 15:55:00,74.91,74.94,74.87,74.94,29184.962447755373,30.1707,30.1827,30.1546,30.1827,29184.9624
2006-02-22 09:30:00,74.94,74.95,74.31,74.67,71848.47625497029,30.1827,30.1868,29.929,30.074,71848.4763
2006-02-22 09:35:00,74.73,74.73,74.38,74.53,58815.49684127801,30.0982,30.0982,29.9572,30.0176,58815.4968
2006-02-22 09:40:00,74.41,74.51,74.22,74.51,14481.088237435872,29.9693,30.0096,29.8928,30.0096,14481.0882
2006-02-22 09:45:00,74.5,74.54,74.43,74.51,21053.27443750292,30.0055,30.0216,29.9773,30.0096,21053.2744
2006-02-22 09:50:00,74.48,74.5,74.1,74.17,29073.56946131356,29.9975,30.0055,29.8444,29.8726,29073.5695
2006-02-22 09:55:00,74.2,74.24,74.04,74.04,19716.558600201148,29.8847,29.9008,29.8203,29.8203,19716.5586
2006-02-22 10:00:00,74.07,74.23,73.79,74.16,37205.25747156601,29.8323,29.8968,29.7196,29.8686,37205.2575
2006-02-22 10:05:00,74.2,74.48,74.2,74.48,22724.16923413014,29.8847,29.9975,29.8847,29.9975,22724.1692
2006-02-22 10:10:00,74.48,74.63,74.48,74.63,10805.119684855998,29.9975,30.0579,29.9975,30.0579,10805.1197
2006-02-22 10:15:00,74.56,74.65,74.53,74.63,16597.554979830347,30.0297,30.0659,30.0176,30.0579,16597.555
2006-02-22 10:20:00,74.64,74.87,74.64,74.83,19270.98665443389,30.0619,30.1546,30.0619,30.1384,19270.9867
2006-02-22 10:25:00,74.84,74.86,74.82,74.84,16040.590047621274,30.1425,30.1505,30.1344,30.1425,16040.59
2006-02-22 10:30:00,74.83,74.91,74.8,74.91,32192.573081684364,30.1384,30.1707,30.1264,30.1707,32192.5731
2006-02-22 10:35:00,74.91,75.12,74.91,75.02,32415.35905456799,30.1707,30.2552,30.1707,30.215,32415.3591
2006-02-22 10:40:00,75.01,75.24,75.01,75.21,15372.232128970389,30.2109,30.3036,30.2109,30.2915,15372.2321
2006-02-22 10:45:00,75.2,75.28,75.1,75.16,21833.02534259562,30.2875,30.3197,30.2472,30.2714,21833.0253
2006-02-22 10:50:00,75.16,75.21,75.16,75.18,10470.940725530554,30.2714,30.2915,30.2714,30.2794,10470.9407
2006-02-22 10:55:00,75.18,75.22,75.13,75.22,10582.33371197237,30.2794,30.2955,30.2593,30.2955,10582.3337
2006-02-22 11:00:00,75.22,75.25,75.17,75.22,36648.29253935694,30.2955,30.3076,30.2754,30.2955,36648.2925
2006-02-22 11:05:00,75.23,75.23,74.87,74.95,36648.29253935694,30.2995,30.2995,30.1546,30.1868,36648.2925
2006-02-22 11:10:00,74.94,75.1,74.94,75.03,9691.189820437854,30.1827,30.2472,30.1827,30.219,9691.1898
2006-02-22 11:15:00,75.04,75.09,75.04,75.07,8465.866969577895,30.223,30.2432,30.223,30.2351,8465.867
2006-02-22 11:20:00,75.06,75.19,75.05,75.16,18714.02172222482,30.2311,30.2834,30.2271,30.2714,18714.0217
2006-02-22 11:25:00,75.15,75.32,75.11,75.23,17822.877830690304,30.2673,30.3358,30.2512,30.2995,17822.8778
2006-02-22 11:30:00,75.23,75.25,75.01,75.14,12698.80045436684,30.2995,30.3076,30.2109,30.2633,12698.8005
2006-02-22 11:35:00,75.13,75.15,75.08,75.12,18157.056790015748,30.2593,30.2673,30.2391,30.2552,18157.0568
2006-02-22 11:40:00,75.12,75.13,75.04,75.13,12253.228508599585,30.2552,30.2593,30.223,30.2593,12253.2285
2006-02-22 11:45:00,75.13,75.31,75.11,75.25,18268.44977645756,30.2593,30.3318,30.2512,30.3076,18268.4498
2006-02-22 11:50:00,75.27,75.47,75.23,75.47,12810.193440808656,30.3157,30.3962,30.2995,30.3962,12810.1934
2006-02-22 11:55:00,75.47,75.52,75.42,75.48,8465.866969577895,30.3962,30.4163,30.3761,30.4002,8465.867
2006-02-22 12:00:00,75.5,75.62,75.5,75.56,16040.590047621274,30.4083,30.4566,30.4083,30.4325,16040.59
2006-02-22 12:05:00,75.57,75.65,75.56,75.64,10916.51267129781,30.4365,30.4687,30.4325,30.4647,10916.5127
2006-02-22 12:10:00,75.65,75.76,75.65,75.76,8911.438915345152,30.4687,30.513,30.4687,30.513,8911.4389
2006-02-22 12:15:00,75.73,75.86,75.71,75.73,23169.741179897395,30.5009,30.5533,30.4929,30.5009,23169.7412
2006-02-22 12:20:00,75.74,75.89,75.66,75.89,11250.691630623254,30.505,30.5654,30.4727,30.5654,11250.6916
2006-02-22 12:25:00,75.89,76.02,75.89,75.99,11584.870589948698,30.5654,30.6177,30.5654,30.6056,11584.8706
2006-02-22 12:30:00,75.97,76.06,75.92,76.02,18045.66380357393,30.5976,30.6338,30.5775,30.6177,18045.6638
2006-02-22 12:35:00,76.05,76.17,76.04,76.14,17265.912898481234,30.6298,30.6781,30.6258,30.6661,17265.9129
2006-02-22 12:40:00,76.14,76.2,75.95,75.96,12476.014481483213,30.6661,30.6902,30.5895,30.5936,12476.0145
2006-02-22 12:45:00,75.94,75.96,75.85,75.85,11696.263576390513,30.5855,30.5936,30.5493,30.5493,11696.2636
2006-02-22 12:50:00,75.85,75.86,75.82,75.86,6015.221267857978,30.5493,30.5533,30.5372,30.5533,6015.2213
2006-02-22 12:55:00,75.87,75.87,75.75,75.79,8800.045928903339,30.5573,30.5573,30.509,30.5251,8800.0459
2006-02-22 13:00:00,75.8,75.85,75.77,75.8,11473.477603506884,30.5291,30.5493,30.517,30.5291,11473.4776
2006-02-22 13:05:00,75.79,75.88,75.79,75.81,13589.944345901358,30.5251,30.5613,30.5251,30.5331,13589.9443
2006-02-22 13:10:00,75.81,75.88,75.81,75.86,16263.376020504904,30.5331,30.5613,30.5331,30.5533,16263.376
2006-02-22 13:15:00,75.86,75.87,75.81,75.82,15929.19706117946,30.5533,30.5573,30.5331,30.5372,15929.1971
2006-02-22 13:20:00,75.82,75.92,75.82,75.89,24395.06403075736,30.5372,30.5775,30.5372,30.5654,24395.064
2006-02-22 13:25:00,75.88,76.01,75.88,75.98,11139.29864418144,30.5613,30.6137,30.5613,30.6016,11139.2986
2006-02-22 13:30:00,75.98,75.98,75.88,75.88,12364.6214950414,30.6016,30.6016,30.5613,30.5613,12364.6215
2006-02-22 13:35:00,75.83,75.89,75.83,75.88,6238.007240741606,30.5412,30.5654,30.5412,30.5613,6238.0072
2006-02-22 13:40:00,75.88,75.88,75.82,75.84,8688.652942461524,30.5613,30.5613,30.5372,30.5452,8688.6529
2006-02-22 13:45:00,75.85,75.89,75.83,75.85,17043.126925597604,30.5493,30.5654,30.5412,30.5493,17043.1269
2006-02-22 13:50:00,75.86,75.88,75.84,75.88,8577.259956019709,30.5533,30.5613,30.5452,30.5613,8577.26
2006-02-22 13:55:00,75.88,75.88,75.84,75.87,10470.940725530554,30.5613,30.5613,30.5452,30.5573,10470.9407
2006-02-22 14:00:00,75.86,75.87,75.8,75.81,10136.76176620511,30.5533,30.5573,30.5291,30.5331,10136.7618
2006-02-22 14:05:00,75.79,75.86,75.79,75.86,12587.407467925028,30.5251,30.5533,30.5251,30.5533,12587.4075
2006-02-22 14:10:00,75.86,75.9,75.85,75.89,12921.586427250471,30.5533,30.5694,30.5493,30.5654,12921.5864
2006-02-22 14:15:00,75.89,75.9,75.87,75.88,8243.080996694265,30.5654,30.5694,30.5573,30.5613,8243.081
2006-02-22 14:20:00,75.89,75.9,75.88,75.88,9357.01086111241,30.5654,30.5694,30.5613,30.5613,9357.0109
2006-02-22 14:25:00,75.89,75.9,75.8,75.83,59483.854759928894,30.5654,30.5694,30.5291,30.5412,59483.8548
2006-02-22 14:30:00,75.83,75.88,75.81,75.88,9468.403847554224,30.5412,30.5613,30.5331,30.5613,9468.4038
2006-02-22 14:35:00,75.88,75.92,75.85,75.91,78643.44842792097,30.5613,30.5775,30.5493,30.5734,78643.4484
2006-02-22 14:40:00,75.92,76.0,75.88,76.0,10916.51267129781,30.5775,30.6097,30.5613,30.6097,10916.5127
2006-02-22 14:45:00,76.04,76.04,75.97,75.99,9468.403847554224,30.6258,30.6258,30.5976,30.6056,9468.4038
2006-02-22 14:50:00,75.99,76.08,75.97,76.0,16597.554979830347,30.6056,30.6419,30.5976,30.6097,16597.555
2006-02-22 14:55:00,76.0,76.07,76.0,76.06,12364.6214950414,30.6097,30.6379,30.6097,30.6338,12364.6215
2006-02-22 15:00:00,76.06,76.06,75.97,75.98,15372.232128970389,30.6338,30.6338,30.5976,30.6016,15372.2321
2006-02-22 15:05:00,75.99,76.05,75.99,76.01,17377.305884923047,30.6056,30.6298,30.6056,30.6137,17377.3059
2006-02-22 15:10:00,76.0,76.06,75.99,76.06,28627.997515546303,30.6097,30.6338,30.6056,30.6338,28627.9975
2006-02-22 15:15:00,76.05,76.05,75.92,75.96,30076.10633928989,30.6298,30.6298,30.5775,30.5936,30076.1063
2006-02-22 15:20:00,75.95,76.1,75.95,76.07,24840.63597652461,30.5895,30.6499,30.5895,30.6379,24840.636
2006-02-22 15:25:00,76.09,76.14,76.09,76.14,21276.06041038655,30.6459,30.6661,30.6459,30.6661,21276.0604
2006-02-22 15:30:00,76.13,76.21,76.12,76.21,23838.09909854828,30.662,30.6943,30.658,30.6943,23838.0991
2006-02-22 15:35:00,76.21,76.27,76.21,76.27,68729.47263459949,30.6943,30.7184,30.6943,30.7184,68729.4726
2006-02-22 15:40:00,76.27,76.28,76.18,76.19,24952.028962966426,30.7184,30.7224,30.6822,30.6862,24952.029
2006-02-22 15:45:00,76.19,76.19,75.99,76.03,43109.08575298217,30.6862,30.6862,30.6056,30.6218,43109.0858
2006-02-22 15:50:00,76.03,76.06,75.97,75.99,37316.65045800783,30.6218,30.6338,30.5976,30.6056,37316.6505
2006-02-22 15:55:00,75.99,76.02,75.91,76.0,53134.45453274547,30.6056,30.6177,30.5734,30.6097,53134.4545
2006-02-23 09:30:00,76.07,76.13,75.95,75.95,27179.88869180272,30.6379,30.662,30.5895,30.5895,27179.8887
2006-02-23 09:35:00,75.9,75.9,75.68,75.69,8688.652942461524,30.5694,30.5694,30.4808,30.4848,8688.6529
2006-02-23 09:40:00,75.7,75.78,75.59,75.77,6906.365159392493,30.4888,30.5211,30.4445,30.517,6906.3652
2006-02-23 09:45:00,75.77,76.01,75.68,75.95,10582.33371197237,30.517,30.6137,30.4808,30.5895,10582.3337
2006-02-23 09:50:00,75.95,75.95,75.54,75.62,8800.045928903339,30.5895,30.5895,30.4244,30.4566,8800.0459
2006-02-23 09:55:00,75.61,75.68,75.5,75.5,6015.221267857978,30.4526,30.4808,30.4083,30.4083,6015.2213
2006-02-23 10:00:00,75.54,75.59,75.36,75.55,10805.119684855998,30.4244,30.4445,30.3519,30.4284,10805.1197
2006-02-23 10:05:00,75.55,75.59,75.49,75.5,12364.6214950414,30.4284,30.4445,30.4043,30.4083,12364.6215
2006-02-23 10:10:00,75.51,75.64,75.5,75.55,16040.590047621274,30.4123,30.4647,30.4083,30.4284,16040.59
2006-02-23 10:15:00,75.53,75.54,75.44,75.54,12030.442535715956,30.4204,30.4244,30.3841,30.4244,12030.4425
2006-02-23 10:20:00,75.5,75.54,75.42,75.45,13255.765386575917,30.4083,30.4244,30.3761,30.3882,13255.7654
2006-02-23 10:25:00,75.45,75.46,75.43,75.45,16040.590047621274,30.3882,30.3922,30.3801,30.3882,16040.59
2006-02-23 10:30:00,75.46,75.47,75.4,75.4,17600.091857806678,30.3922,30.3962,30.368,30.368,17600.0919
2006-02-23 10:35:00,75.4,75.53,75.32,75.52,10025.368779763296,30.368,30.4204,30.3358,30.4163,10025.3688
2006-02-23 10:40:00,75.51,75.6,75.5,75.55,21944.41832903744,30.4123,30.4486,30.4083,30.4284,21944.4183
2006-02-23 10:45:00,75.55,75.78,75.55,75.78,28405.21154266268,30.4284,30.5211,30.4284,30.5211,28405.2115
2006-02-23 10:50:00,75.76,75.85,75.76,75.83,9134.22488822878,30.513,30.5493,30.513,30.5412,9134.2249
2006-02-23 10:55:00,75.84,75.87,75.71,75.74,14926.66018320313,30.5452,30.5573,30.4929,30.505,14926.6602
2006-02-23 11:00:00,75.75,75.79,75.58,75.59,5681.042308532535,30.509,30.5251,30.4405,30.4445,5681.0423
2006-02-23 11:05:00,75.59,75.69,75.55,75.62,9913.975793321482,30.4445,30.4848,30.4284,30.4566,9913.9758
2006-02-23 11:10:00,75.62,75.71,75.62,75.71,11250.691630623254,30.4566,30.4929,30.4566,30.4929,11250.6916
2006-02-23 11:15:00,75.7,75.72,75.69,75.69,6572.18620006705,30.4888,30.4969,30.4848,30.4848,6572.1862
2006-02-23 11:20:00,75.7,75.86,75.7,75.83,5235.470362765277,30.4888,30.5533,30.4888,30.5412,5235.4704
2006-02-23 11:25:00,75.83,76.03,75.83,76.0,7129.151132276122,30.5412,30.6218,30.5412,30.6097,7129.1511
2006-02-23 11:30:00,76.0,76.0,75.88,75.89,3898.754525463504,30.6097,30.6097,30.5613,30.5654,3898.7545
2006-02-23 11:35:00,75.88,75.88,75.85,75.85,2784.82466104536,30.5613,30.5613,30.5493,30.5493,2784.8247
2006-02-23 11:40:00,75.86,75.9,75.86,75.88,3007.610633928989,30.5533,30.5694,30.5533,30.5613,3007.6106
2006-02-23 11:45:00,75.88,75.88,75.8,75.83,7129.151132276122,30.5613,30.5613,30.5291,30.5412,7129.1511
2006-02-23 11:50:00,75.85,75.85,75.78,75.79,3453.182579696246,30.5493,30.5493,30.5211,30.5251,3453.1826
2006-02-23 11:55:00,75.79,75.88,75.78,75.79,6126.614254299792,30.5251,30.5613,30.5211,30.5251,6126.6143
2006-02-23 12:00:00,75.79,75.79,75.72,75.72,7351.937105159751,30.5251,30.5251,30.4969,30.4969,7351.9371
2006-02-23 12:05:00,75.73,75.77,75.7,75.77,3453.182579696246,30.5009,30.517,30.4888,30.517,3453.1826
2006-02-23 12:10:00,75.77,75.79,75.72,75.79,4232.933484788948,30.517,30.5251,30.4969,30.5251,4232.9335
2006-02-23 12:15:00,75.76,75.84,75.74,75.84,4789.89841699802,30.513,30.5452,30.505,30.5452,4789.8984
2006-02-23 12:20:00,75.84,76.01,75.84,76.01,8577.259956019709,30.5452,30.6137,30.5452,30.6137,8577.26
2006-02-23 12:25:00,75.97,76.08,75.97,76.08,4678.505430556205,30.5976,30.6419,30.5976,30.6419,4678.5054
2006-02-23 12:30:00,76.05,76.09,75.98,76.09,4232.933484788948,30.6298,30.6459,30.6016,30.6459,4232.9335
2006-02-23 12:35:00,76.08,76.13,76.06,76.13,5458.256335648905,30.6419,30.662,30.6338,30.662,5458.2563
2006-02-23 12:40:00,76.11,76.21,76.09,76.14,8354.47398313608,30.654,30.6943,30.6459,30.6661,8354.474
2006-02-23 12:45:00,76.14,76.23,76.14,76.23,7797.509050927008,30.6661,30.7023,30.6661,30.7023,7797.5091
2006-02-23 12:50:00,76.18,76.2,76.17,76.18,4232.933484788948,30.6822,30.6902,30.6781,30.6822,4232.9335
2006-02-23 12:55:00,76.19,76.22,76.11,76.11,7351.937105159751,30.6862,30.6983,30.654,30.654,7351.9371
2006-02-23 13:00:00,76.14,76.2,76.14,76.16,3898.754525463504,30.6661,30.6902,30.6661,30.6741,3898.7545
2006-02-23 13:05:00,76.15,76.18,76.11,76.11,13478.551359459543,30.6701,30.6822,30.654,30.654,13478.5514
2006-02-23 13:10:00,76.12,76.15,76.12,76.14,9913.975793321482,30.658,30.6701,30.658,30.6661,9913.9758
2006-02-23 13:15:00,76.14,76.18,76.06,76.06,19270.98665443389,30.6661,30.6822,30.6338,30.6338,19270.9867
2006-02-23 13:20:00,76.06,76.2,76.06,76.14,79534.59231945548,30.6338,30.6902,30.6338,30.6661,79534.5923
2006-02-23 13:25:00,76.14,76.17,76.07,76.07,7017.758145834308,30.6661,30.6781,30.6379,30.6379,7017.7581
2006-02-23 13:30:00,76.07,76.07,76.02,76.02,3675.968552579875,30.6379,30.6379,30.6177,30.6177,3675.9686
2006-02-23 13:35:00,76.04,76.08,75.99,75.99,7574.723078043379,30.6258,30.6419,30.6056,30.6056,7574.7231
2006-02-23 13:40:00,76.02,76.13,75.96,75.96,14815.267196761317,30.6177,30.662,30.5936,30.5936,14815.2672
2006-02-23 13:45:00,75.96,75.96,75.89,75.89,8020.295023810637,30.5936,30.5936,30.5654,30.5654,8020.295
2006-02-23 13:50:00,75.89,75.89,75.79,75.79,3787.3615390216896,30.5654,30.5654,30.5251,30.5251,3787.3615
2006-02-23 13:55:00,75.79,75.83,75.79,75.82,4789.89841699802,30.5251,30.5412,30.5251,30.5372,4789.8984
2006-02-23 14:00:00,75.79,75.87,75.78,75.79,8020.295023810637,30.5251,30.5573,30.5211,30.5251,8020.295
2006-02-23 14:05:00,75.79,75.83,75.73,75.78,6460.793213625236,30.5251,30.5412,30.5009,30.5211,6460.7932
2006-02-23 14:10:00,75.73,75.74,75.62,75.62,7686.116064485194,30.5009,30.505,30.4566,30.4566,7686.1161
2006-02-23 14:15:00,75.63,75.64,75.58,75.64,8354.47398313608,30.4607,30.4647,30.4405,30.4647,8354.474
2006-02-23 14:20:00,75.63,75.73,75.61,75.73,11139.29864418144,30.4607,30.5009,30.4526,30.5009,11139.2986
2006-02-23 14:25:00,75.7,75.78,75.7,75.77,10805.119684855998,30.4888,30.5211,30.4888,30.517,10805.1197
2006-02-23 14:30:00,75.77,75.79,75.77,75.77,4901.291403439834,30.517,30.5251,30.517,30.517,4901.2914
2006-02-23 14:35:00,75.78,75.86,75.78,75.79,7908.902037368823,30.5211,30.5533,30.5211,30.5251,7908.902
2006-02-23 14:40:00,75.79,75.79,75.78,75.79,3341.789593254432,30.5251,30.5251,30.5211,30.5251,3341.7896
2006-02-23 14:45:00,75.8,75.9,75.8,75.85,7797.509050927008,30.5291,30.5694,30.5291,30.5493,7797.5091
2006-02-23 14:50:00,75.85,75.89,75.77,75.77,7908.902037368823,30.5493,30.5654,30.517,30.517,7908.902
2006-02-23 14:55:00,75.71,75.81,75.69,75.79,16597.554979830347,30.4929,30.5331,30.4848,30.5251,16597.555
2006-02-23 15:00:00,75.8,75.8,75.74,75.8,15372.232128970389,30.5291,30.5291,30.505,30.5291,15372.2321
2006-02-23 15:05:00,75.8,75.8,75.77,75.78,16151.983034063089,30.5291,30.5291,30.517,30.5211,16151.983
2006-02-23 15:10:00,75.78,75.81,75.77,75.81,8911.438915345152,30.5211,30.5331,30.517,30.5331,8911.4389
2006-02-23 15:15:00,75.81,75.88,75.79,75.88,6794.972172950679,30.5331,30.5613,30.5251,30.5613,6794.9722
2006-02-23 15:20:00,75.87,75.91,75.83,75.89,8020.295023810637,30.5573,30.5734,30.5412,30.5654,8020.295
2006-02-23 15:25:00,75.9,75.92,75.86,75.91,8911.438915345152,30.5694,30.5775,30.5533,30.5734,8911.4389
2006-02-23 15:30:00,75.88,75.88,75.81,75.81,11696.263576390513,30.5613,30.5613,30.5331,30.5331,11696.2636
2006-02-23 15:35:00,75.81,75.83,75.74,75.83,24395.06403075736,30.5331,30.5412,30.505,30.5412,24395.064
2006-02-23 15:40:00,75.82,75.83,75.76,75.79,12810.193440808656,30.5372,30.5412,30.513,30.5251,12810.1934
2006-02-23 15:45:00,75.79,75.82,75.7,75.82,14481.088237435872,30.5251,30.5372,30.4888,30.5372,14481.0882
2006-02-23 15:50:00,75.85,75.94,75.83,75.85,28739.39050198812,30.5493,30.5855,30.5412,30.5493,28739.3905
2006-02-23 15:55:00,75.85,75.88,75.79,75.79,16486.16199338853,30.5493,30.5613,30.5251,30.5251,16486.162
2006-02-24 09:30:00,75.82,75.82,75.54,75.54,5346.863349207091,30.5372,30.5372,30.4244,30.4244,5346.8633
2006-02-24 09:35:00,75.54,75.71,75.45,75.7,11027.905657739626,30.4244,30.4929,30.3882,30.4888,11027.9057
2006-02-24 09:40:00,75.63,75.86,75.59,75.8,4567.11244411439,30.4607,30.5533,30.4445,30.5291,4567.1124
2006-02-24 09:45:00,75.85,75.91,75.54,75.86,9913.975793321482,30.5493,30.5734,30.4244,30.5533,9913.9758
2006-02-24 09:50:00,75.77,75.77,75.5,75.72,9802.582806879667,30.517,30.517,30.4083,30.4969,9802.5828
2006-02-24 09:55:00,75.64,75.77,75.58,75.68,6683.579186508864,30.4647,30.517,30.4405,30.4808,6683.5792
2006-02-24 10:00:00,75.72,75.77,75.7,75.75,6794.972172950679,30.4969,30.517,30.4888,30.509,6794.9722
2006-02-24 10:05:00,75.75,75.8,75.69,75.72,6794.972172950679,30.509,30.5291,30.4848,30.4969,6794.9722
2006-02-24 10:10:00,75.7,75.77,75.62,75.62,10248.154752646926,30.4888,30.517,30.4566,30.4566,10248.1548
2006-02-24 10:15:00,75.68,75.68,75.5,75.51,5681.042308532535,30.4808,30.4808,30.4083,30.4123,5681.0423
2006-02-24 10:20:00,75.5,75.52,75.35,75.39,39990.08213261137,30.4083,30.4163,30.3479,30.364,39990.0821
2006-02-24 10:25:00,75.41,75.46,75.34,75.41,8020.295023810637,30.372,30.3922,30.3439,30.372,8020.295
2006-02-24 10:30:00,75.38,75.39,75.19,75.27,7129.151132276122,30.36,30.364,30.2834,30.3157,7129.1511
2006-02-24 10:35:00,75.27,75.27,75.13,75.19,11139.29864418144,30.3157,30.3157,30.2593,30.2834,11139.2986
2006-02-24 10:40:00,75.19,75.2,75.16,75.18,11362.08461706507,30.2834,30.2875,30.2714,30.2794,11362.0846
2006-02-24 10:45:00,75.18,75.18,75.04,75.09,18045.66380357393,30.2794,30.2794,30.223,30.2432,18045.6638
2006-02-24 10:50:00,75.06,75.13,75.05,75.13,5903.828281416163,30.2311,30.2593,30.2271,30.2593,5903.8283
2006-02-24 10:55:00,75.13,75.41,75.11,75.4,19270.98665443389,30.2593,30.372,30.2512,30.368,19270.9867
2006-02-24 11:00:00,75.41,75.54,75.4,75.5,19939.34457308477,30.372,30.4244,30.368,30.4083,19939.3446
2006-02-24 11:05:00,75.52,75.52,75.23,75.23,8131.688010252452,30.4163,30.4163,30.2995,30.2995,8131.688
2006-02-24 11:10:00,75.27,75.37,75.18,75.18,8354.47398313608,30.3157,30.3559,30.2794,30.2794,8354.474
2006-02-24 11:15:00,75.2,75.21,75.07,75.07,5235.470362765277,30.2875,30.2915,30.2351,30.2351,5235.4704
2006-02-24 11:20:00,75.08,75.18,75.07,75.09,7351.937105159751,30.2391,30.2794,30.2351,30.2432,7351.9371
2006-02-24 11:25:00,75.1,75.16,75.09,75.09,4567.11244411439,30.2472,30.2714,30.2432,30.2432,4567.1124
2006-02-24 11:30:00,75.09,75.09,75.07,75.09,17488.69887136486,30.2432,30.2432,30.2351,30.2432,17488.6989
2006-02-24 11:35:00,75.09,75.21,75.09,75.2,8243.080996694265,30.2432,30.2915,30.2432,30.2875,8243.081
2006-02-24 11:40:00,75.25,75.25,75.08,75.12,5124.077376323463,30.3076,30.3076,30.2391,30.2552,5124.0774
2006-02-24 11:45:00,75.13,75.13,74.91,75.03,22612.776247688325,30.2593,30.2593,30.1707,30.219,22612.7762
2006-02-24 11:50:00,75.01,75.01,74.88,74.9,5235.470362765277,30.2109,30.2109,30.1586,30.1666,5235.4704
2006-02-24 11:55:00,74.9,75.04,74.89,75.02,6572.18620006705,30.1666,30.223,30.1626,30.215,6572.1862
2006-02-24 12:00:00,75.0,75.12,75.0,75.01,5458.256335648905,30.2069,30.2552,30.2069,30.2109,5458.2563
2006-02-24 12:05:00,75.0,75.0,74.94,74.99,3007.610633928989,30.2069,30.2069,30.1827,30.2029,3007.6106
2006-02-24 12:10:00,75.0,75.02,74.98,74.98,1782.2877830690304,30.2069,30.215,30.1989,30.1989,1782.2878
2006-02-24 12:15:00,74.99,75.04,74.99,75.02,2784.82466104536,30.2029,30.223,30.2029,30.215,2784.8247
2006-02-24 12:20:00,75.05,75.12,75.05,75.09,6238.007240741606,30.2271,30.2552,30.2271,30.2432,6238.0072
2006-02-24 12:25:00,75.08,75.11,75.0,75.01,6238.007240741606,30.2391,30.2512,30.2069,30.2109,6238.0072
2006-02-24 12:30:00,75.02,75.02,74.98,75.0,5012.684389881648,30.215,30.215,30.1989,30.2069,5012.6844
2006-02-24 12:35:00,75.01,75.03,74.97,75.0,4567.11244411439,30.2109,30.219,30.1948,30.2069,4567.1124
2006-02-24 12:40:00,75.0,75.07,74.96,75.03,9245.617874670595,30.2069,30.2351,30.1908,30.219,9245.6179
2006-02-24 12:45:00,75.0,75.05,74.99,75.04,3341.789593254432,30.2069,30.2271,30.2029,30.223,3341.7896
2006-02-24 12:50:00,75.01,75.03,75.0,75.01,3007.610633928989,30.2109,30.219,30.2069,30.2109,3007.6106
2006-02-24 12:55:00,75.03,75.09,75.02,75.09,5346.863349207091,30.219,30.2432,30.215,30.2432,5346.8633
2006-02-24 13:00:00,75.08,75.14,75.02,75.05,11584.870589948698,30.2391,30.2633,30.215,30.2271,11584.8706
2006-02-24 13:05:00,75.08,75.09,75.03,75.09,4901.291403439834,30.2391,30.2432,30.219,30.2432,4901.2914
2006-02-24 13:10:00,75.08,75.08,74.96,75.0,4678.505430556205,30.2391,30.2391,30.1908,30.2069,4678.5054
2006-02-24 13:15:00,75.0,75.04,75.0,75.03,6015.221267857978,30.2069,30.223,30.2069,30.219,6015.2213
2006-02-24 13:20:00,75.01,75.05,75.01,75.03,7240.544118717937,30.2109,30.2271,30.2109,30.219,7240.5441
2006-02-24 13:25:00,75.05,75.06,75.0,75.06,7574.723078043379,30.2271,30.2311,30.2069,30.2311,7574.7231
2006-02-24 13:30:00,75.06,75.06,75.0,75.02,4010.1475119053184,30.2311,30.2311,30.2069,30.215,4010.1475
2006-02-24 13:35:00,75.05,75.05,75.0,75.05,4232.933484788948,30.2271,30.2271,30.2069,30.2271,4232.9335
2006-02-24 13:40:00,75.03,75.07,74.86,74.89,23169.741179897395,30.219,30.2351,30.1505,30.1626,23169.7412
2006-02-24 13:45:00,74.87,74.97,74.86,74.93,17600.091857806678,30.1546,30.1948,30.1505,30.1787,17600.0919
2006-02-24 13:50:00,74.93,74.98,74.91,74.97,5458.256335648905,30.1787,30.1989,30.1707,30.1948,5458.2563
2006-02-24 13:55:00,74.96,74.98,74.91,74.91,5124.077376323463,30.1908,30.1989,30.1707,30.1707,5124.0774
2006-02-24 14:00:00,74.91,75.03,74.91,74.98,7351.937105159751,30.1707,30.219,30.1707,30.1989,7351.9371
2006-02-24 14:05:00,74.98,75.02,74.96,74.96,2673.4316746035456,30.1989,30.215,30.1908,30.1908,2673.4317
2006-02-24 14:10:00,74.96,74.96,74.93,74.94,6015.221267857978,30.1908,30.1908,30.1787,30.1827,6015.2213
2006-02-24 14:15:00,74.93,75.0,74.89,75.0,5124.077376323463,30.1787,30.2069,30.1626,30.2069,5124.0774
2006-02-24 14:20:00,74.97,74.97,74.89,74.9,9913.975793321482,30.1948,30.1948,30.1626,30.1666,9913.9758
2006-02-24 14:25:00,74.89,74.9,74.87,74.9,5569.6493220907205,30.1626,30.1666,30.1546,30.1666,5569.6493
2006-02-24 14:30:00,74.91,74.95,74.8,74.95,13255.765386575917,30.1707,30.1868,30.1264,30.1868,13255.7654
2006-02-24 14:35:00,74.95,74.98,74.89,74.91,7686.116064485194,30.1868,30.1989,30.1626,30.1707,7686.1161
2006-02-24 14:40:00,74.92,74.99,74.91,74.93,11807.656562832326,30.1747,30.2029,30.1707,30.1787,11807.6566
2006-02-24 14:45:00,74.98,75.01,74.86,74.97,7129.151132276122,30.1989,30.2109,30.1505,30.1948,7129.1511
2006-02-24 14:50:00,75.0,75.12,74.98,75.12,12364.6214950414,30.2069,30.2552,30.1989,30.2552,12364.6215
2006-02-24 14:55:00,75.12,75.21,75.07,75.14,14703.874210319502,30.2552,30.2915,30.2351,30.2633,14703.8742
2006-02-24 15:00:00,75.13,75.22,75.08,75.18,13144.3724001341,30.2593,30.2955,30.2391,30.2794,13144.3724
2006-02-24 15:05:00,75.18,75.18,75.09,75.09,9134.22488822878,30.2794,30.2794,30.2432,30.2432,9134.2249
2006-02-24 15:10:00,75.09,75.13,75.06,75.11,7686.116064485194,30.2432,30.2593,30.2311,30.2512,7686.1161
2006-02-24 15:15:00,75.11,75.11,75.06,75.06,5012.684389881648,30.2512,30.2512,30.2311,30.2311,5012.6844
2006-02-24 15:20:00,75.07,75.13,75.07,75.12,5458.256335648905,30.2351,30.2593,30.2351,30.2552,5458.2563
2006-02-24 15:25:00,75.12,75.2,75.12,75.14,10805.119684855998,30.2552,30.2875,30.2552,30.2633,10805.1197
2006-02-24 15:30:00,75.15,75.17,75.09,75.14,10359.54773908874,30.2673,30.2754,30.2432,30.2633,10359.5477
2006-02-24 15:35:00,75.15,75.16,75.05,75.05,14703.874210319502,30.2673,30.2714,30.2271,30.2271,14703.8742
2006-02-24 15:40:00,75.05,75.17,75.01,75.15,17377.305884923047,30.2271,30.2754,30.2109,30.2673,17377.3059
2006-02-24 15:45:00,75.15,75.16,75.03,75.06,10805.119684855998,30.2673,30.2714,30.219,30.2311,10805.1197
2006-02-24 15:50:00,75.06,75.07,75.01,75.05,15038.053169644943,30.2311,30.2351,30.2109,30.2271,15038.0532
2006-02-24 15:55:00,75.05,75.09,75.02,75.09,23392.527152781026,30.2271,30.2432,30.215,30.2432,23392.5272
2006-02-27 09:30:00,75.13,75.29,75.13,75.29,11584.870589948698,30.2593,30.3237,30.2593,30.3237,11584.8706
2006-02-27 09:35:00,75.3,75.42,75.23,75.29,6349.400227183421,30.3277,30.3761,30.2995,30.3237,6349.4002
2006-02-27 09:40:00,75.38,75.56,75.35,75.42,5681.042308532535,30.36,30.4325,30.3479,30.3761,5681.0423
2006-02-27 09:45:00,75.39,75.4,75.0,75.18,26065.95882738457,30.364,30.368,30.2069,30.2794,26065.9588
2006-02-27 09:50:00,75.16,75.16,74.92,74.92,10136.76176620511,30.2714,30.2714,30.1747,30.1747,10136.7618
2006-02-27 09:55:00,74.87,74.88,74.75,74.87,4344.326471230762,30.1546,30.1586,30.1062,30.1546,4344.3265
2006-02-27 10:00:00,74.93,74.98,74.91,74.98,3230.396606812618,30.1787,30.1989,30.1707,30.1989,3230.3966
2006-02-27 10:05:00,74.94,74.95,74.8,74.8,7017.758145834308,30.1827,30.1868,30.1264,30.1264,7017.7581
2006-02-27 10:10:00,74.8,74.81,74.65,74.74,36982.47149868238,30.1264,30.1304,30.0659,30.1022,36982.4715
2006-02-27 10:15:00,74.78,74.78,74.54,74.59,11362.08461706507,30.1183,30.1183,30.0216,30.0418,11362.0846
2006-02-27 10:20:00,74.59,74.64,74.55,74.64,7240.544118717937,30.0418,30.0619,30.0257,30.0619,7240.5441
2006-02-27 10:25:00,74.65,74.7,74.64,74.7,4678.505430556205,30.0659,30.0861,30.0619,30.0861,4678.5054
2006-02-27 10:30:00,74.7,74.82,74.7,74.81,5458.256335648905,30.0861,30.1344,30.0861,30.1304,5458.2563
2006-02-27 10:35:00,74.82,74.88,74.81,74.87,37985.00837665871,30.1344,30.1586,30.1304,30.1546,37985.0084
2006-02-27 10:40:00,74.87,75.0,74.85,75.0,3453.182579696246,30.1546,30.2069,30.1465,30.2069,3453.1826
2006-02-27 10:45:00,74.97,75.08,74.96,75.06,6460.793213625236,30.1948,30.2391,30.1908,30.2311,6460.7932
2006-02-27 10:50:00,75.07,75.11,75.07,75.09,7017.758145834308,30.2351,30.2512,30.2351,30.2432,7017.7581
2006-02-27 10:55:00,75.09,75.18,75.09,75.18,10805.119684855998,30.2432,30.2794,30.2432,30.2794,10805.1197
2006-02-27 11:00:00,75.17,75.18,75.11,75.15,14146.90927811043,30.2754,30.2794,30.2512,30.2673,14146.9093
2006-02-27 11:05:00,75.15,75.18,75.12,75.18,10248.154752646926,30.2673,30.2794,30.2552,30.2794,10248.1548
2006-02-27 11:10:00,75.19,75.36,75.19,75.36,10693.726698414182,30.2834,30.3519,30.2834,30.3519,10693.7267
2006-02-27 11:15:00,75.36,75.36,75.26,75.32,3787.3615390216896,30.3519,30.3519,30.3116,30.3358,3787.3615
2006-02-27 11:20:00,75.35,75.35,75.33,75.33,4789.89841699802,30.3479,30.3479,30.3398,30.3398,4789.8984
2006-02-27 11:25:00,75.36,75.36,75.33,75.36,6126.614254299792,30.3519,30.3519,30.3398,30.3519,6126.6143
2006-02-27 11:30:00,75.4,75.43,75.28,75.32,9022.831901786967,30.368,30.3801,30.3197,30.3358,9022.8319
2006-02-27 11:35:00,75.32,75.33,75.25,75.27,2896.2176474871744,30.3358,30.3398,30.3076,30.3157,2896.2176
2006-02-27 11:40:00,75.21,75.21,75.13,75.13,1336.7158373017728,30.2915,30.2915,30.2593,30.2593,1336.7158
2006-02-27 11:45:00,75.15,75.15,74.97,74.97,4232.933484788948,30.2673,30.2673,30.1948,30.1948,4232.9335
2006-02-27 11:50:00,74.97,74.97,74.85,74.85,3564.575566138061,30.1948,30.1948,30.1465,30.1465,3564.5756
2006-02-27 11:55:00,74.85,74.96,74.85,74.96,4789.89841699802,30.1465,30.1908,30.1465,30.1908,4789.8984
2006-02-27 12:00:00,74.96,75.03,74.96,75.03,4010.1475119053184,30.1908,30.219,30.1908,30.219,4010.1475
2006-02-27 12:05:00,75.04,75.05,75.02,75.04,5012.684389881648,30.223,30.2271,30.215,30.223,5012.6844
2006-02-27 12:10:00,75.04,75.05,75.04,75.05,3230.396606812618,30.223,30.2271,30.223,30.2271,3230.3966
2006-02-27 12:15:00,75.04,75.05,75.0,75.01,7797.509050927008,30.223,30.2271,30.2069,30.2109,7797.5091
2006-02-27 12:20:00,75.01,75.05,75.01,75.05,4678.505430556205,30.2109,30.2271,30.2109,30.2271,4678.5054
2006-02-27 12:25:00,75.03,75.05,75.02,75.03,3787.3615390216896,30.219,30.2271,30.215,30.219,3787.3615
2006-02-27 12:30:00,75.04,75.12,75.02,75.11,7017.758145834308,30.223,30.2552,30.215,30.2512,7017.7581
2006-02-27 12:35:00,75.13,75.2,75.09,75.09,4567.11244411439,30.2593,30.2875,30.2432,30.2432,4567.1124
2006-02-27 12:40:00,75.07,75.07,74.9,74.93,8911.438915345152,30.2351,30.2351,30.1666,30.1787,8911.4389
2006-02-27 12:45:00,74.93,74.95,74.87,74.91,5235.470362765277,30.1787,30.1868,30.1546,30.1707,5235.4704
2006-02-27 12:50:00,74.91,74.91,74.91,74.91,1782.2877830690304,30.1707,30.1707,30.1707,30.1707,1782.2878
2006-02-27 12:55:00,74.9,74.9,74.82,74.82,6349.400227183421,30.1666,30.1666,30.1344,30.1344,6349.4002
2006-02-27 13:00:00,74.8,74.81,74.75,74.79,6460.793213625236,30.1264,30.1304,30.1062,30.1223,6460.7932
2006-02-27 13:05:00,74.77,74.78,74.71,74.71,7017.758145834308,30.1143,30.1183,30.0901,30.0901,7017.7581
2006-02-27 13:10:00,74.7,74.76,74.7,74.73,9357.01086111241,30.0861,30.1103,30.0861,30.0982,9357.0109
2006-02-27 13:15:00,74.73,74.83,74.73,74.78,10805.119684855998,30.0982,30.1384,30.0982,30.1183,10805.1197
2006-02-27 13:20:00,74.74,74.78,74.69,74.75,8688.652942461524,30.1022,30.1183,30.0821,30.1062,8688.6529
2006-02-27 13:25:00,74.73,74.77,74.73,74.75,4567.11244411439,30.0982,30.1143,30.0982,30.1062,4567.1124
2006-02-27 13:30:00,74.76,74.95,74.76,74.87,9691.189820437854,30.1103,30.1868,30.1103,30.1546,9691.1898
2006-02-27 13:35:00,74.88,74.96,74.87,74.93,6460.793213625236,30.1586,30.1908,30.1546,30.1787,6460.7932
2006-02-27 13:40:00,74.93,74.93,74.83,74.83,4455.719457672576,30.1787,30.1787,30.1384,30.1384,4455.7195
2006-02-27 13:45:00,74.83,74.83,74.8,74.8,7351.937105159751,30.1384,30.1384,30.1264,30.1264,7351.9371
2006-02-27 13:50:00,74.8,74.87,74.8,74.87,6572.18620006705,30.1264,30.1546,30.1264,30.1546,6572.1862
2006-02-27 13:55:00,74.86,74.86,74.81,74.81,2896.2176474871744,30.1505,30.1505,30.1304,30.1304,2896.2176
2006-02-27 14:00:00,74.83,74.9,74.83,74.9,3898.754525463504,30.1384,30.1666,30.1384,30.1666,3898.7545
2006-02-27 14:05:00,74.89,74.89,74.83,74.87,8688.652942461524,30.1626,30.1626,30.1384,30.1546,8688.6529
2006-02-27 14:10:00,74.88,74.88,74.79,74.82,3787.3615390216896,30.1586,30.1586,30.1223,30.1344,3787.3615
2006-02-27 14:15:00,74.82,74.88,74.82,74.87,4567.11244411439,30.1344,30.1586,30.1344,30.1546,4567.1124
2006-02-27 14:20:00,74.87,74.96,74.87,74.96,6572.18620006705,30.1546,30.1908,30.1546,30.1908,6572.1862
2006-02-27 14:25:00,74.95,75.0,74.91,74.96,7351.937105159751,30.1868,30.2069,30.1707,30.1908,7351.9371
2006-02-27 14:30:00,74.96,75.06,74.96,75.0,9579.79683399604,30.1908,30.2311,30.1908,30.2069,9579.7968
2006-02-27 14:35:00,75.0,75.09,75.0,75.09,8911.438915345152,30.2069,30.2432,30.2069,30.2432,8911.4389
2006-02-27 14:40:00,75.09,75.18,75.07,75.13,9802.582806879667,30.2432,30.2794,30.2351,30.2593,9802.5828
2006-02-27 14:45:00,75.14,75.18,75.1,75.17,9245.617874670595,30.2633,30.2794,30.2472,30.2754,9245.6179
2006-02-27 14:50:00,75.16,75.16,75.05,75.05,5792.435294974349,30.2714,30.2714,30.2271,30.2271,5792.4353
2006-02-27 14:55:00,75.04,75.13,75.0,75.0,9357.01086111241,30.223,30.2593,30.2069,30.2069,9357.0109
2006-02-27 15:00:00,75.03,75.09,75.03,75.08,9022.831901786967,30.219,30.2432,30.219,30.2391,9022.8319
2006-02-27 15:05:00,75.08,75.1,75.06,75.07,9468.403847554224,30.2391,30.2472,30.2311,30.2351,9468.4038
2006-02-27 15:10:00,75.07,75.11,75.06,75.06,6683.579186508864,30.2351,30.2512,30.2311,30.2311,6683.5792
2006-02-27 15:15:00,75.07,75.12,75.06,75.12,2673.4316746035456,30.2351,30.2552,30.2311,30.2552,2673.4317
2006-02-27 15:20:00,75.11,75.19,75.11,75.16,8354.47398313608,30.2512,30.2834,30.2512,30.2714,8354.474
2006-02-27 15:25:00,75.17,75.17,75.12,75.12,5458.256335648905,30.2754,30.2754,30.2552,30.2552,5458.2563
2006-02-27 15:30:00,75.15,75.16,74.98,74.99,15260.839142528574,30.2673,30.2714,30.1989,30.2029,15260.8391
2006-02-27 15:35:00,74.99,75.0,74.85,74.85,12476.014481483213,30.2029,30.2069,30.1465,30.1465,12476.0145
2006-02-27 15:40:00,74.84,74.92,74.84,74.91,6460.793213625236,30.1425,30.1747,30.1425,30.1707,6460.7932
2006-02-27 15:45:00,74.91,74.98,74.88,74.98,15260.839142528574,30.1707,30.1989,30.1586,30.1989,15260.8391
2006-02-27 15:50:00,74.98,75.04,74.96,74.96,17265.912898481234,30.1989,30.223,30.1908,30.1908,17265.9129
2006-02-27 15:55:00,74.96,74.96,74.87,74.93,33529.28891898614,30.1908,30.1908,30.1546,30.1787,33529.2889
2006-02-28 09:30:00,74.71,74.83,74.71,74.74,14815.267196761317,30.0901,30.1384,30.0901,30.1022,14815.2672
2006-02-28 09:35:00,74.73,74.86,74.72,74.78,8020.295023810637,30.0982,30.1505,30.0941,30.1183,8020.295
2006-02-28 09:40:00,74.78,74.91,74.77,74.89,10582.33371197237,30.1183,30.1707,30.1143,30.1626,10582.3337
2006-02-28 09:45:00,74.91,75.11,74.91,75.04,35534.3626749388,30.1707,30.2512,30.1707,30.223,35534.3627
2006-02-28 09:50:00,75.02,75.02,74.83,74.85,5792.435294974349,30.215,30.215,30.1384,30.1465,5792.4353
2006-02-28 09:55:00,74.86,74.96,74.85,74.96,32303.966068126178,30.1505,30.1908,30.1465,30.1908,32303.9661
2006-02-28 10:00:00,74.91,74.92,74.85,74.88,46450.87534623661,30.1707,30.1747,30.1465,30.1586,46450.8753
2006-02-28 10:05:00,74.91,74.91,74.84,74.87,11919.04954927414,30.1707,30.1707,30.1425,30.1546,11919.0495
2006-02-28 10:10:00,74.88,74.96,74.83,74.83,10470.940725530554,30.1586,30.1908,30.1384,30.1384,10470.9407
2006-02-28 10:15:00,74.8,74.81,74.68,74.74,38653.3662953096,30.1264,30.1304,30.078,30.1022,38653.3663
2006-02-28 10:20:00,74.74,74.78,74.68,74.75,16708.94796627216,30.1022,30.1183,30.078,30.1062,16708.948
2006-02-28 10:25:00,74.77,74.85,74.65,74.7,13478.551359459543,30.1143,30.1465,30.0659,30.0861,13478.5514
2006-02-28 10:30:00,74.69,74.69,74.52,74.56,35534.3626749388,30.0821,30.0821,30.0136,30.0297,35534.3627
2006-02-28 10:35:00,74.55,74.57,74.33,74.54,27291.28167824453,30.0257,30.0337,29.9371,30.0216,27291.2817
2006-02-28 10:40:00,74.57,74.64,74.44,74.64,9468.403847554224,30.0337,30.0619,29.9814,30.0619,9468.4038
2006-02-28 10:45:00,74.59,74.59,74.41,74.52,12364.6214950414,30.0418,30.0418,29.9693,30.0136,12364.6215
2006-02-28 10:50:00,74.52,74.56,74.39,74.45,7686.116064485194,30.0136,30.0297,29.9612,29.9854,7686.1161
2006-02-28 10:55:00,74.41,74.43,74.29,74.29,9802.582806879667,29.9693,29.9773,29.921,29.921,9802.5828
2006-02-28 11:00:00,74.26,74.4,74.21,74.4,13478.551359459543,29.9089,29.9653,29.8887,29.9653,13478.5514
2006-02-28 11:05:00,74.39,74.5,74.38,74.46,13144.3724001341,29.9612,30.0055,29.9572,29.9894,13144.3724
2006-02-28 11:10:00,74.47,74.47,74.34,74.39,11139.29864418144,29.9935,29.9935,29.9411,29.9612,11139.2986
2006-02-28 11:15:00,74.39,74.42,74.37,74.37,7129.151132276122,29.9612,29.9733,29.9532,29.9532,7129.1511
2006-02-28 11:20:00,74.38,74.4,74.33,74.33,7908.902037368823,29.9572,29.9653,29.9371,29.9371,7908.902
2006-02-28 11:25:00,74.34,74.41,74.34,74.39,5792.435294974349,29.9411,29.9693,29.9411,29.9612,5792.4353
2006-02-28 11:30:00,74.35,74.35,74.31,74.34,4121.540498347133,29.9451,29.9451,29.929,29.9411,4121.5405
2006-02-28 11:35:00,74.34,74.39,74.33,74.39,8688.652942461524,29.9411,29.9612,29.9371,29.9612,8688.6529
2006-02-28 11:40:00,74.35,74.35,74.3,74.31,3453.182579696246,29.9451,29.9451,29.925,29.929,3453.1826
2006-02-28 11:45:00,74.29,74.39,74.27,74.36,9913.975793321482,29.921,29.9612,29.9129,29.9491,9913.9758
2006-02-28 11:50:00,74.36,74.36,74.27,74.3,6794.972172950679,29.9491,29.9491,29.9129,29.925,6794.9722
2006-02-28 11:55:00,74.29,74.3,74.24,74.24,5124.077376323463,29.921,29.925,29.9008,29.9008,5124.0774
2006-02-28 12:00:00,74.25,74.27,74.21,74.21,6460.793213625236,29.9048,29.9129,29.8887,29.8887,6460.7932
2006-02-28 12:05:00,74.22,74.3,74.2,74.3,7240.544118717937,29.8928,29.925,29.8847,29.925,7240.5441
2006-02-28 12:10:00,74.3,74.34,74.21,74.21,5124.077376323463,29.925,29.9411,29.8887,29.8887,5124.0774
2006-02-28 12:15:00,74.22,74.28,74.21,74.25,6015.221267857978,29.8928,29.9169,29.8887,29.9048,6015.2213
2006-02-28 12:20:00,74.26,74.26,74.19,74.21,2116.466742394474,29.9089,29.9089,29.8807,29.8887,2116.4667
2006-02-28 12:25:00,74.19,74.22,74.17,74.21,5569.6493220907205,29.8807,29.8928,29.8726,29.8887,5569.6493
2006-02-28 12:30:00,74.2,74.33,74.13,74.17,96243.54028572763,29.8847,29.9371,29.8565,29.8726,96243.5403
2006-02-28 12:35:00,74.15,74.25,74.15,74.25,15595.018101854015,29.8646,29.9048,29.8646,29.9048,15595.0181
2006-02-28 12:40:00,74.24,74.34,74.24,74.28,11807.656562832326,29.9008,29.9411,29.9008,29.9169,11807.6566
2006-02-28 12:45:00,74.28,74.3,74.26,74.27,4232.933484788948,29.9169,29.925,29.9089,29.9129,4232.9335
2006-02-28 12:50:00,74.27,74.34,74.26,74.3,14258.302264552243,29.9129,29.9411,29.9089,29.925,14258.3023
2006-02-28 12:55:00,74.3,74.38,74.27,74.38,2339.252715278102,29.925,29.9572,29.9129,29.9572,2339.2527
2006-02-28 13:00:00,74.36,74.46,74.32,74.46,5903.828281416163,29.9491,29.9894,29.933,29.9894,5903.8283
2006-02-28 13:05:00,74.45,74.54,74.4,74.53,10359.54773908874,29.9854,30.0216,29.9653,30.0176,10359.5477
2006-02-28 13:10:00,74.51,74.52,74.47,74.49,4232.933484788948,30.0096,30.0136,29.9935,30.0015,4232.9335
2006-02-28 13:15:00,74.51,74.53,74.48,74.51,4344.326471230762,30.0096,30.0176,29.9975,30.0096,4344.3265
2006-02-28 13:20:00,74.53,74.56,74.47,74.49,7463.330091601565,30.0176,30.0297,29.9935,30.0015,7463.3301
2006-02-28 13:25:00,74.49,74.55,74.49,74.55,3230.396606812618,30.0015,30.0257,30.0015,30.0257,3230.3966
2006-02-28 13:30:00,74.56,74.69,74.56,74.67,9691.189820437854,30.0297,30.0821,30.0297,30.074,9691.1898
2006-02-28 13:35:00,74.65,74.65,74.48,74.53,12141.83552215777,30.0659,30.0659,29.9975,30.0176,12141.8355
2006-02-28 13:40:00,74.54,74.54,74.42,74.46,6683.579186508864,30.0216,30.0216,29.9733,29.9894,6683.5792
2006-02-28 13:45:00,74.44,74.63,74.43,74.62,14146.90927811043,29.9814,30.0579,29.9773,30.0539,14146.9093
2006-02-28 13:50:00,74.62,74.65,74.58,74.59,7797.509050927008,30.0539,30.0659,30.0378,30.0418,7797.5091
2006-02-28 13:55:00,74.59,74.67,74.53,74.56,12587.407467925028,30.0418,30.074,30.0176,30.0297,12587.4075
2006-02-28 14:00:00,74.59,74.59,74.46,74.47,10025.368779763296,30.0418,30.0418,29.9894,29.9935,10025.3688
2006-02-28 14:05:00,74.48,74.53,74.43,74.48,5569.6493220907205,29.9975,30.0176,29.9773,29.9975,5569.6493
2006-02-28 14:10:00,74.49,74.49,74.39,74.39,7908.902037368823,30.0015,30.0015,29.9612,29.9612,7908.902
2006-02-28 14:15:00,74.39,74.53,74.39,74.52,7129.151132276122,29.9612,30.0176,29.9612,30.0136,7129.1511
2006-02-28 14:20:00,74.53,74.59,74.48,74.59,7240.544118717937,30.0176,30.0418,29.9975,30.0418,7240.5441
2006-02-28 14:25:00,74.57,74.58,74.51,74.56,5012.684389881648,30.0337,30.0378,30.0096,30.0297,5012.6844
2006-02-28 14:30:00,74.53,74.53,74.46,74.46,4010.1475119053184,30.0176,30.0176,29.9894,29.9894,4010.1475
2006-02-28 14:35:00,74.46,74.5,74.43,74.5,6906.365159392493,29.9894,30.0055,29.9773,30.0055,6906.3652
2006-02-28 14:40:00,74.5,74.56,74.45,74.47,8911.438915345152,30.0055,30.0297,29.9854,29.9935,8911.4389
2006-02-28 14:45:00,74.47,74.49,74.44,74.45,6572.18620006705,29.9935,30.0015,29.9814,29.9854,6572.1862
2006-02-28 14:50:00,74.44,74.53,74.43,74.46,9245.617874670595,29.9814,30.0176,29.9773,29.9894,9245.6179
2006-02-28 14:55:00,74.48,74.48,74.31,74.35,12587.407467925028,29.9975,29.9975,29.929,29.9451,12587.4075
2006-02-28 15:00:00,74.35,74.52,74.35,74.37,12698.80045436684,29.9451,30.0136,29.9451,29.9532,12698.8005
2006-02-28 15:05:00,74.38,74.4,74.3,74.4,11473.477603506884,29.9572,29.9653,29.925,29.9653,11473.4776
2006-02-28 15:10:00,74.39,74.54,74.39,74.49,7463.330091601565,29.9612,30.0216,29.9612,30.0015,7463.3301
2006-02-28 15:15:00,74.49,74.54,74.46,74.53,9579.79683399604,30.0015,30.0216,29.9894,30.0176,9579.7968
2006-02-28 15:20:00,74.52,74.53,74.43,74.53,9245.617874670595,30.0136,30.0176,29.9773,30.0176,9245.6179
2006-02-28 15:25:00,74.53,74.53,74.45,74.46,18602.628735783004,30.0176,30.0176,29.9854,29.9894,18602.6287
2006-02-28 15:30:00,74.46,74.58,74.39,74.48,27291.28167824453,29.9894,30.0378,29.9612,29.9975,27291.2817
2006-02-28 15:35:00,74.48,74.5,74.42,74.47,12921.586427250471,29.9975,30.0055,29.9733,29.9935,12921.5864
2006-02-28 15:40:00,74.48,74.49,74.41,74.47,13478.551359459543,29.9975,30.0015,29.9693,29.9935,13478.5514
2006-02-28 15:45:00,74.47,74.52,74.43,74.51,33195.109959660695,29.9935,30.0136,29.9773,30.0096,33195.11
2006-02-28 15:50:00,74.52,74.54,74.5,74.52,38541.97330886778,30.0136,30.0216,30.0055,30.0136,38541.9733
2006-02-28 15:55:00,74.52,74.53,74.47,74.49,47342.01923777112,30.0136,30.0176,29.9935,30.0015,47342.0192
2006-03-01 09:30:00,74.6,74.82,74.6,74.78,21610.239369711995,30.0458,30.1344,30.0458,30.1183,21610.2394
2006-03-01 09:35:00,74.78,75.09,74.78,75.05,10916.51267129781,30.1183,30.2432,30.1183,30.2271,10916.5127
2006-03-01 09:40:00,75.02,75.14,74.92,74.92,11584.870589948698,30.215,30.2633,30.1747,30.1747,11584.8706
2006-03-01 09:45:00,74.91,74.91,74.51,74.53,12364.6214950414,30.1707,30.1707,30.0096,30.0176,12364.6215
2006-03-01 09:50:00,74.51,74.52,74.36,74.39,14369.695250994058,30.0096,30.0136,29.9491,29.9612,14369.6953
2006-03-01 09:55:00,74.39,74.65,74.39,74.6,117630.993682556,29.9612,30.0659,29.9612,30.0458,117630.9937
2006-03-01 10:00:00,74.58,74.83,74.51,74.74,18714.02172222482,30.0378,30.1384,30.0096,30.1022,18714.0217
2006-03-01 10:05:00,74.74,74.86,74.68,74.68,9468.403847554224,30.1022,30.1505,30.078,30.078,9468.4038
2006-03-01 10:10:00,74.64,74.66,74.55,74.56,10136.76176620511,30.0619,30.07,30.0257,30.0297,10136.7618
2006-03-01 10:15:00,74.56,74.57,74.51,74.53,19270.98665443389,30.0297,30.0337,30.0096,30.0176,19270.9867
2006-03-01 10:20:00,74.53,74.53,74.48,74.52,10470.940725530554,30.0176,30.0176,29.9975,30.0136,10470.9407
2006-03-01 10:25:00,74.52,74.62,74.48,74.56,38207.79434954234,30.0136,30.0539,29.9975,30.0297,38207.7943
2006-03-01 10:30:00,74.54,74.71,74.54,74.65,5903.828281416163,30.0216,30.0901,30.0216,30.0659,5903.8283
2006-03-01 10:35:00,74.65,74.65,74.38,74.38,15706.41108829583,30.0659,30.0659,29.9572,29.9572,15706.4111
2006-03-01 10:40:00,74.38,74.55,74.36,74.55,48678.735075072895,29.9572,30.0257,29.9491,30.0257,48678.7351
2006-03-01 10:45:00,74.55,74.66,74.55,74.63,9691.189820437854,30.0257,30.07,30.0257,30.0579,9691.1898
2006-03-01 10:50:00,74.63,74.66,74.58,74.62,6460.793213625236,30.0579,30.07,30.0378,30.0539,6460.7932
2006-03-01 10:55:00,74.64,74.77,74.64,74.68,8577.259956019709,30.0619,30.1143,30.0619,30.078,8577.26
2006-03-01 11:00:00,74.68,74.73,74.67,74.72,5124.077376323463,30.078,30.0982,30.074,30.0941,5124.0774
2006-03-01 11:05:00,74.72,74.82,74.7,74.75,8243.080996694265,30.0941,30.1344,30.0861,30.1062,8243.081
2006-03-01 11:10:00,74.78,74.84,74.78,74.84,3119.003620370803,30.1183,30.1425,30.1183,30.1425,3119.0036
2006-03-01 11:15:00,74.9,74.94,74.9,74.91,5235.470362765277,30.1666,30.1827,30.1666,30.1707,5235.4704
2006-03-01 11:20:00,74.86,74.93,74.77,74.8,5235.470362765277,30.1505,30.1787,30.1143,30.1264,5235.4704
2006-03-01 11:25:00,74.8,74.8,74.63,74.63,7351.937105159751,30.1264,30.1264,30.0579,30.0579,7351.9371
2006-03-01 11:30:00,74.63,74.72,74.6,74.64,10025.368779763296,30.0579,30.0941,30.0458,30.0619,10025.3688
2006-03-01 11:35:00,74.64,74.71,74.64,74.71,4455.719457672576,30.0619,30.0901,30.0619,30.0901,4455.7195
2006-03-01 11:40:00,74.7,74.7,74.6,74.6,5012.684389881648,30.0861,30.0861,30.0458,30.0458,5012.6844
2006-03-01 11:45:00,74.59,74.61,74.56,74.59,5346.863349207091,30.0418,30.0498,30.0297,30.0418,5346.8633
2006-03-01 11:50:00,74.57,74.61,74.55,74.61,5569.6493220907205,30.0337,30.0498,30.0257,30.0498,5569.6493
2006-03-01 11:55:00,74.58,74.69,74.58,74.68,6906.365159392493,30.0378,30.0821,30.0378,30.078,6906.3652
2006-03-01 12:00:00,74.74,74.78,74.66,74.66,6349.400227183421,30.1022,30.1183,30.07,30.07,6349.4002
2006-03-01 12:05:00,74.66,74.67,74.58,74.59,5124.077376323463,30.07,30.074,30.0378,30.0418,5124.0774
2006-03-01 12:10:00,74.59,74.64,74.54,74.54,8243.080996694265,30.0418,30.0619,30.0216,30.0216,8243.081
2006-03-01 12:15:00,74.54,74.54,74.52,74.52,8688.652942461524,30.0216,30.0216,30.0136,30.0136,8688.6529
2006-03-01 12:20:00,74.51,74.55,74.51,74.53,7908.902037368823,30.0096,30.0257,30.0096,30.0176,7908.902
2006-03-01 12:25:00,74.53,74.53,74.51,74.51,4567.11244411439,30.0176,30.0176,30.0096,30.0096,4567.1124
2006-03-01 12:30:00,74.51,74.54,74.51,74.54,31190.03620370804,30.0096,30.0216,30.0096,30.0216,31190.0362
2006-03-01 12:35:00,74.54,74.56,74.51,74.56,5124.077376323463,30.0216,30.0297,30.0096,30.0297,5124.0774
2006-03-01 12:40:00,74.56,74.62,74.56,74.62,7574.723078043379,30.0297,30.0539,30.0297,30.0539,7574.7231
2006-03-01 12:45:00,74.62,74.62,74.55,74.55,8465.866969577895,30.0539,30.0539,30.0257,30.0257,8465.867
2006-03-01 12:50:00,74.54,74.54,74.47,74.5,6460.793213625236,30.0216,30.0216,29.9935,30.0055,6460.7932
2006-03-01 12:55:00,74.48,74.56,74.48,74.56,8243.080996694265,29.9975,30.0297,29.9975,30.0297,8243.081
2006-03-01 13:00:00,74.56,74.63,74.56,74.6,8911.438915345152,30.0297,30.0579,30.0297,30.0458,8911.4389
2006-03-01 13:05:00,74.61,74.61,74.49,74.5,10248.154752646926,30.0498,30.0498,30.0015,30.0055,10248.1548
2006-03-01 13:10:00,74.5,74.52,74.48,74.5,4789.89841699802,30.0055,30.0136,29.9975,30.0055,4789.8984
2006-03-01 13:15:00,74.5,74.54,74.49,74.54,1448.1088237435872,30.0055,30.0216,30.0015,30.0216,1448.1088
2006-03-01 13:20:00,74.56,74.58,74.54,74.56,4232.933484788948,30.0297,30.0378,30.0216,30.0297,4232.9335
2006-03-01 13:25:00,74.58,74.6,74.58,74.6,7908.902037368823,30.0378,30.0458,30.0378,30.0458,7908.902
2006-03-01 13:30:00,74.6,74.61,74.58,74.6,4567.11244411439,30.0458,30.0498,30.0378,30.0458,4567.1124
2006-03-01 13:35:00,74.6,74.6,74.58,74.58,2673.4316746035456,30.0458,30.0458,30.0378,30.0378,2673.4317
2006-03-01 13:40:00,74.58,74.6,74.58,74.58,2227.859728836288,30.0378,30.0458,30.0378,30.0378,2227.8597
2006-03-01 13:45:00,74.58,74.59,74.53,74.54,10359.54773908874,30.0378,30.0418,30.0176,30.0216,10359.5477
2006-03-01 13:50:00,74.56,74.56,74.51,74.56,3675.968552579875,30.0297,30.0297,30.0096,30.0297,3675.9686
2006-03-01 13:55:00,74.56,74.57,74.56,74.56,891.1438915345152,30.0297,30.0337,30.0297,30.0297,891.1439
2006-03-01 14:00:00,74.56,74.57,74.48,74.48,9913.975793321482,30.0297,30.0337,29.9975,29.9975,9913.9758
2006-03-01 14:05:00,74.49,74.51,74.48,74.51,4344.326471230762,30.0015,30.0096,29.9975,30.0096,4344.3265
2006-03-01 14:10:00,74.53,74.53,74.49,74.5,2116.466742394474,30.0176,30.0176,30.0015,30.0055,2116.4667
2006-03-01 14:15:00,74.5,74.59,74.49,74.59,8911.438915345152,30.0055,30.0418,30.0015,30.0418,8911.4389
2006-03-01 14:20:00,74.61,74.65,74.59,74.65,7017.758145834308,30.0498,30.0659,30.0418,30.0659,7017.7581
2006-03-01 14:25:00,74.64,74.67,74.64,74.64,7351.937105159751,30.0619,30.074,30.0619,30.0619,7351.9371
2006-03-01 14:30:00,74.63,74.64,74.53,74.6,11696.263576390513,30.0579,30.0619,30.0176,30.0458,11696.2636
2006-03-01 14:35:00,74.6,74.65,74.58,74.59,7797.509050927008,30.0458,30.0659,30.0378,30.0418,7797.5091
2006-03-01 14:40:00,74.6,74.6,74.51,74.52,36202.72059358968,30.0458,30.0458,30.0096,30.0136,36202.7206
2006-03-01 14:45:00,74.53,74.57,74.52,74.57,6906.365159392493,30.0176,30.0337,30.0136,30.0337,6906.3652
2006-03-01 14:50:00,74.57,74.57,74.55,74.57,32192.573081684364,30.0337,30.0337,30.0257,30.0337,32192.5731
2006-03-01 14:55:00,74.58,74.59,74.48,74.49,9357.01086111241,30.0378,30.0418,29.9975,30.0015,9357.0109
2006-03-01 15:00:00,74.49,74.57,74.49,74.56,4678.505430556205,30.0015,30.0337,30.0015,30.0297,4678.5054
2006-03-01 15:05:00,74.56,74.59,74.56,74.57,6015.221267857978,30.0297,30.0418,30.0297,30.0337,6015.2213
2006-03-01 15:10:00,74.57,74.65,74.56,74.65,9022.831901786967,30.0337,30.0659,30.0297,30.0659,9022.8319
2006-03-01 15:15:00,74.65,74.68,74.65,74.68,8243.080996694265,30.0659,30.078,30.0659,30.078,8243.081
2006-03-01 15:20:00,74.67,74.67,74.64,74.64,7908.902037368823,30.074,30.074,30.0619,30.0619,7908.902
2006-03-01 15:25:00,74.64,74.65,74.63,74.64,6906.365159392493,30.0619,30.0659,30.0579,30.0619,6906.3652
2006-03-01 15:30:00,74.64,74.71,74.63,74.69,8800.045928903339,30.0619,30.0901,30.0579,30.0821,8800.0459
2006-03-01 15:35:00,74.7,74.75,74.69,74.75,8020.295023810637,30.0861,30.1062,30.0821,30.1062,8020.295
2006-03-01 15:40:00,74.76,74.87,74.76,74.87,8465.866969577895,30.1103,30.1546,30.1103,30.1546,8465.867
2006-03-01 15:45:00,74.87,74.94,74.83,74.91,16931.73393915579,30.1546,30.1827,30.1384,30.1707,16931.7339
2006-03-01 15:50:00,74.91,74.91,74.88,74.9,29630.53439352263,30.1707,30.1707,30.1586,30.1666,29630.5344
2006-03-01 15:55:00,74.9,75.03,74.89,75.0,39990.08213261137,30.1666,30.219,30.1626,30.2069,39990.0821
2006-03-02 09:30:00,74.79,74.79,74.64,74.7,46562.26833267842,30.1223,30.1223,30.0619,30.0861,46562.2683
2006-03-02 09:35:00,74.68,74.75,74.42,74.49,9691.189820437854,30.078,30.1062,29.9733,30.0015,9691.1898
2006-03-02 09:40:00,74.4,74.48,74.31,74.41,14369.695250994058,29.9653,29.9975,29.929,29.9693,14369.6953
2006-03-02 09:45:00,74.44,74.71,74.44,74.51,18491.23574934119,29.9814,30.0901,29.9814,30.0096,18491.2357
2006-03-02 09:50:00,74.5,74.62,74.46,74.46,9134.22488822878,30.0055,30.0539,29.9894,29.9894,9134.2249
2006-03-02 09:55:00,74.48,74.59,74.42,74.43,14926.66018320313,29.9975,30.0418,29.9733,29.9773,14926.6602
2006-03-02 10:00:00,74.38,74.45,74.15,74.29,44445.80159028395,29.9572,29.9854,29.8646,29.921,44445.8016
2006-03-02 10:05:00,74.39,74.55,74.33,74.39,9579.79683399604,29.9612,30.0257,29.9371,29.9612,9579.7968
2006-03-02 10:10:00,74.4,74.47,74.3,74.44,6906.365159392493,29.9653,29.9935,29.925,29.9814,6906.3652
2006-03-02 10:15:00,74.44,74.44,74.31,74.32,5792.435294974349,29.9814,29.9814,29.929,29.933,5792.4353
2006-03-02 10:20:00,74.29,74.4,74.29,74.36,7574.723078043379,29.921,29.9653,29.921,29.9491,7574.7231
2006-03-02 10:25:00,74.36,74.63,74.3,74.63,11696.263576390513,29.9491,30.0579,29.925,30.0579,11696.2636
2006-03-02 10:30:00,74.63,74.65,74.47,74.48,15038.053169644943,30.0579,30.0659,29.9935,29.9975,15038.0532
2006-03-02 10:35:00,74.48,74.56,74.48,74.56,8577.259956019709,29.9975,30.0297,29.9975,30.0297,8577.26
2006-03-02 10:40:00,74.55,74.71,74.55,74.65,25508.9938951755,30.0257,30.0901,30.0257,30.0659,25508.9939
2006-03-02 10:45:00,74.65,74.65,74.51,74.6,14926.66018320313,30.0659,30.0659,30.0096,30.0458,14926.6602
2006-03-02 10:50:00,74.61,74.72,74.61,74.7,14815.267196761317,30.0498,30.0941,30.0498,30.0861,14815.2672
2006-03-02 10:55:00,74.7,74.7,74.65,74.66,11919.04954927414,30.0861,30.0861,30.0659,30.07,11919.0495
2006-03-02 11:00:00,74.67,74.76,74.67,74.74,16151.983034063089,30.074,30.1103,30.074,30.1022,16151.983
2006-03-02 11:05:00,74.74,74.74,74.63,74.64,37539.43643089145,30.1022,30.1022,30.0579,30.0619,37539.4364
2006-03-02 11:10:00,74.64,74.68,74.6,74.62,11473.477603506884,30.0619,30.078,30.0458,30.0539,11473.4776
2006-03-02 11:15:00,74.62,74.65,74.6,74.64,12364.6214950414,30.0539,30.0659,30.0458,30.0619,12364.6215
2006-03-02 11:20:00,74.63,74.79,74.63,74.79,42106.54887500584,30.0579,30.1223,30.0579,30.1223,42106.5489
2006-03-02 11:25:00,74.78,74.82,74.74,74.79,16820.340952713974,30.1183,30.1344,30.1022,30.1223,16820.341
2006-03-02 11:30:00,74.8,74.86,74.8,74.83,21610.239369711995,30.1264,30.1505,30.1264,30.1384,21610.2394
2006-03-02 11:35:00,74.86,74.86,74.74,74.77,12921.586427250471,30.1505,30.1505,30.1022,30.1143,12921.5864
2006-03-02 11:40:00,74.78,74.79,74.72,74.75,22167.204301921065,30.1183,30.1223,30.0941,30.1062,22167.2043
2006-03-02 11:45:00,74.74,74.77,74.74,74.74,26511.53077315183,30.1022,30.1143,30.1022,30.1022,26511.5308
2006-03-02 11:50:00,74.75,74.83,74.75,74.82,17154.519912039417,30.1062,30.1384,30.1062,30.1344,17154.5199
2006-03-02 11:55:00,74.83,74.87,74.69,74.69,14703.874210319502,30.1384,30.1546,30.0821,30.0821,14703.8742
2006-03-02 12:00:00,74.69,74.7,74.66,74.68,20273.52353241022,30.0821,30.0861,30.07,30.078,20273.5235
2006-03-02 12:05:00,74.68,74.71,74.65,74.7,23503.92013922284,30.078,30.0901,30.0659,30.0861,23503.9201
2006-03-02 12:10:00,74.7,74.73,74.69,74.69,10136.76176620511,30.0861,30.0982,30.0821,30.0821,10136.7618
2006-03-02 12:15:00,74.69,74.71,74.64,74.71,15595.018101854015,30.0821,30.0901,30.0619,30.0901,15595.0181
2006-03-02 12:20:00,74.69,74.74,74.68,74.74,12253.228508599585,30.0821,30.1022,30.078,30.1022,12253.2285
2006-03-02 12:25:00,74.74,74.74,74.64,74.65,16263.376020504904,30.1022,30.1022,30.0619,30.0659,16263.376
2006-03-02 12:30:00,74.65,74.72,74.63,74.7,10359.54773908874,30.0659,30.0941,30.0579,30.0861,10359.5477
2006-03-02 12:35:00,74.7,74.7,74.63,74.64,12141.83552215777,30.0861,30.0861,30.0579,30.0619,12141.8355
2006-03-02 12:40:00,74.65,74.7,74.65,74.66,7463.330091601565,30.0659,30.0861,30.0659,30.07,7463.3301
2006-03-02 12:45:00,74.67,74.75,74.64,74.64,10359.54773908874,30.074,30.1062,30.0619,30.0619,10359.5477
2006-03-02 12:50:00,74.64,74.64,74.62,74.62,13144.3724001341,30.0619,30.0619,30.0539,30.0539,13144.3724
2006-03-02 12:55:00,74.61,74.64,74.6,74.64,9579.79683399604,30.0498,30.0619,30.0458,30.0619,9579.7968
2006-03-02 13:00:00,74.64,74.71,74.64,74.7,9913.975793321482,30.0619,30.0901,30.0619,30.0861,9913.9758
2006-03-02 13:05:00,74.68,74.7,74.62,74.65,8354.47398313608,30.078,30.0861,30.0539,30.0659,8354.474
2006-03-02 13:10:00,74.65,74.74,74.65,74.67,11362.08461706507,30.0659,30.1022,30.0659,30.074,11362.0846
2006-03-02 13:15:00,74.65,74.68,74.62,74.66,10693.726698414182,30.0659,30.078,30.0539,30.07,10693.7267
2006-03-02 13:20:00,74.67,74.73,74.65,74.7,11362.08461706507,30.074,30.0982,30.0659,30.0861,11362.0846
2006-03-02 13:25:00,74.7,74.71,74.66,74.67,30187.499325731704,30.0861,30.0901,30.07,30.074,30187.4993
2006-03-02 13:30:00,74.68,74.71,74.67,74.71,18491.23574934119,30.078,30.0901,30.074,30.0901,18491.2357
2006-03-02 13:35:00,74.69,74.69,74.62,74.62,19270.98665443389,30.0821,30.0821,30.0539,30.0539,19270.9867
2006-03-02 13:40:00,74.63,74.65,74.58,74.58,26065.95882738457,30.0579,30.0659,30.0378,30.0378,26065.9588
2006-03-02 13:45:00,74.63,74.66,74.47,74.5,26957.102718919086,30.0579,30.07,29.9935,30.0055,26957.1027
2006-03-02 13:50:00,74.48,74.49,74.41,74.41,7351.937105159751,29.9975,30.0015,29.9693,29.9693,7351.9371
2006-03-02 13:55:00,74.42,74.43,74.4,74.42,10359.54773908874,29.9733,29.9773,29.9653,29.9733,10359.5477
2006-03-02 14:00:00,74.42,74.43,74.35,74.38,8465.866969577895,29.9733,29.9773,29.9451,29.9572,8465.867
2006-03-02 14:05:00,74.39,74.39,74.29,74.37,12810.193440808656,29.9612,29.9612,29.921,29.9532,12810.1934
2006-03-02 14:10:00,74.37,74.39,74.34,74.35,5124.077376323463,29.9532,29.9612,29.9411,29.9451,5124.0774
2006-03-02 14:15:00,74.38,74.43,74.38,74.43,7797.509050927008,29.9572,29.9773,29.9572,29.9773,7797.5091
2006-03-02 14:20:00,74.42,74.42,74.38,74.4,10805.119684855998,29.9733,29.9733,29.9572,29.9653,10805.1197
2006-03-02 14:25:00,74.41,74.41,74.3,74.3,12921.586427250471,29.9693,29.9693,29.925,29.925,12921.5864
2006-03-02 14:30:00,74.3,74.39,74.3,74.31,10805.119684855998,29.925,29.9612,29.925,29.929,10805.1197
2006-03-02 14:35:00,74.3,74.34,74.3,74.32,6683.579186508864,29.925,29.9411,29.925,29.933,6683.5792
2006-03-02 14:40:00,74.31,74.37,74.29,74.37,6794.972172950679,29.929,29.9532,29.921,29.9532,6794.9722
2006-03-02 14:45:00,74.36,74.4,74.33,74.35,14481.088237435872,29.9491,29.9653,29.9371,29.9451,14481.0882
2006-03-02 14:50:00,74.37,74.43,74.37,74.42,6906.365159392493,29.9532,29.9773,29.9532,29.9733,6906.3652
2006-03-02 14:55:00,74.42,74.44,74.37,74.4,14481.088237435872,29.9733,29.9814,29.9532,29.9653,14481.0882
2006-03-02 15:00:00,74.42,74.5,74.42,74.43,15149.446156086758,29.9733,30.0055,29.9733,29.9773,15149.4462
2006-03-02 15:05:00,74.44,74.49,74.4,74.41,8911.438915345152,29.9814,30.0015,29.9653,29.9693,8911.4389
2006-03-02 15:10:00,74.41,74.49,74.39,74.39,16931.73393915579,29.9693,30.0015,29.9612,29.9612,16931.7339
2006-03-02 15:15:00,74.39,74.42,74.37,74.37,17934.270817132117,29.9612,29.9733,29.9532,29.9532,17934.2708
2006-03-02 15:20:00,74.35,74.41,74.32,74.4,8911.438915345152,29.9451,29.9693,29.933,29.9653,8911.4389
2006-03-02 15:25:00,74.4,74.43,74.39,74.39,12698.80045436684,29.9653,29.9773,29.9612,29.9612,12698.8005
2006-03-02 15:30:00,74.39,74.42,74.39,74.41,13144.3724001341,29.9612,29.9733,29.9612,29.9693,13144.3724
2006-03-02 15:35:00,74.41,74.5,74.4,74.49,15260.839142528574,29.9693,30.0055,29.9653,30.0015,15260.8391
2006-03-02 15:40:00,74.49,74.51,74.48,74.5,8354.47398313608,30.0015,30.0096,29.9975,30.0055,8354.474
2006-03-02 15:45:00,74.5,74.51,74.49,74.5,28627.997515546303,30.0055,30.0096,30.0015,30.0055,28627.9975
2006-03-02 15:50:00,74.51,74.56,74.49,74.56,24395.06403075736,30.0096,30.0297,30.0015,30.0297,24395.064
2006-03-02 15:55:00,74.55,74.57,74.51,74.52,15706.41108829583,30.0257,30.0337,30.0096,30.0136,15706.4111
2006-03-03 09:30:00,74.06,74.06,74.06,74.06,14369.695250994058,29.8283,29.8283,29.8283,29.8283,14369.6953
2006-03-03 09:35:00,74.07,74.38,73.8,73.8,23615.31312566465,29.8323,29.9572,29.7236,29.7236,23615.3131
2006-03-03 09:40:00,73.8,73.88,73.63,73.71,26957.102718919086,29.7236,29.7558,29.6551,29.6874,26957.1027
2006-03-03 09:45:00,73.73,74.06,73.67,74.04,17488.69887136486,29.6954,29.8283,29.6712,29.8203,17488.6989
2006-03-03 09:50:00,74.04,74.04,73.71,73.78,9245.617874670595,29.8203,29.8203,29.6874,29.7155,9245.6179
2006-03-03 09:55:00,73.77,73.8,73.66,73.71,9913.975793321482,29.7115,29.7236,29.6672,29.6874,9913.9758
2006-03-03 10:00:00,73.76,73.77,73.56,73.6,39878.68914616956,29.7075,29.7115,29.6269,29.643,39878.6891
2006-03-03 10:05:00,73.57,73.84,73.57,73.75,15038.053169644943,29.631,29.7397,29.631,29.7035,15038.0532
2006-03-03 10:10:00,73.74,73.74,73.66,73.72,5235.470362765277,29.6994,29.6994,29.6672,29.6914,5235.4704
2006-03-03 10:15:00,73.77,73.88,73.77,73.81,2450.645701719917,29.7115,29.7558,29.7115,29.7276,2450.6457
2006-03-03 10:20:00,73.82,73.99,73.8,73.8,9579.79683399604,29.7317,29.8001,29.7236,29.7236,9579.7968
2006-03-03 10:25:00,73.78,73.97,73.76,73.91,11250.691630623254,29.7155,29.7921,29.7075,29.7679,11250.6916
2006-03-03 10:30:00,73.92,74.04,73.73,73.79,22167.204301921065,29.7719,29.8203,29.6954,29.7196,22167.2043
2006-03-03 10:35:00,73.81,73.95,73.81,73.95,9913.975793321482,29.7276,29.784,29.7276,29.784,9913.9758
2006-03-03 10:40:00,73.95,73.97,73.88,73.92,9468.403847554224,29.784,29.7921,29.7558,29.7719,9468.4038
2006-03-03 10:45:00,73.95,73.98,73.94,73.96,5012.684389881648,29.784,29.7961,29.78,29.788,5012.6844
2006-03-03 10:50:00,73.96,73.96,73.8,73.8,11696.263576390513,29.788,29.788,29.7236,29.7236,11696.2636
2006-03-03 10:55:00,73.8,73.88,73.78,73.87,10248.154752646926,29.7236,29.7558,29.7155,29.7518,10248.1548
2006-03-03 11:00:00,73.85,73.88,73.8,73.87,5569.6493220907205,29.7437,29.7558,29.7236,29.7518,5569.6493
2006-03-03 11:05:00,73.87,73.9,73.79,73.81,21721.63235615381,29.7518,29.7639,29.7196,29.7276,21721.6324
2006-03-03 11:10:00,73.83,73.92,73.81,73.84,17377.305884923047,29.7357,29.7719,29.7276,29.7397,17377.3059
2006-03-03 11:15:00,73.84,73.87,73.84,73.84,4789.89841699802,29.7397,29.7518,29.7397,29.7397,4789.8984
2006-03-03 11:20:00,73.84,73.86,73.81,73.84,7129.151132276122,29.7397,29.7478,29.7276,29.7397,7129.1511
2006-03-03 11:25:00,73.84,73.87,73.83,73.85,52577.4896005364,29.7397,29.7518,29.7357,29.7437,52577.4896
2006-03-03 11:30:00,73.85,73.86,73.81,73.81,17711.48484424849,29.7437,29.7478,29.7276,29.7276,17711.4848
2006-03-03 11:35:00,73.84,73.87,73.81,73.86,45448.33846826028,29.7397,29.7518,29.7276,29.7478,45448.3385
2006-03-03 11:40:00,73.86,73.87,73.84,73.86,6572.18620006705,29.7478,29.7518,29.7397,29.7478,6572.1862
2006-03-03 11:45:00,73.86,73.89,73.86,73.87,10805.119684855998,29.7478,29.7599,29.7478,29.7518,10805.1197
2006-03-03 11:50:00,73.86,73.88,73.83,73.83,15595.018101854015,29.7478,29.7558,29.7357,29.7357,15595.0181
2006-03-03 11:55:00,73.83,73.88,73.77,73.77,9357.01086111241,29.7357,29.7558,29.7115,29.7115,9357.0109
2006-03-03 12:00:00,73.77,73.86,73.71,73.75,10359.54773908874,29.7115,29.7478,29.6874,29.7035,10359.5477
2006-03-03 12:05:00,73.78,73.81,73.76,73.77,4567.11244411439,29.7155,29.7276,29.7075,29.7115,4567.1124
2006-03-03 12:10:00,73.78,73.83,73.73,73.77,4678.505430556205,29.7155,29.7357,29.6954,29.7115,4678.5054
2006-03-03 12:15:00,73.77,73.77,73.71,73.75,4010.1475119053184,29.7115,29.7115,29.6874,29.7035,4010.1475
2006-03-03 12:20:00,73.73,73.82,73.7,73.71,12698.80045436684,29.6954,29.7317,29.6833,29.6874,12698.8005
2006-03-03 12:25:00,73.75,73.87,73.71,73.71,8911.438915345152,29.7035,29.7518,29.6874,29.6874,8911.4389
2006-03-03 12:30:00,73.74,73.77,73.69,73.71,5458.256335648905,29.6994,29.7115,29.6793,29.6874,5458.2563
2006-03-03 12:35:00,73.72,73.86,73.72,73.86,7797.509050927008,29.6914,29.7478,29.6914,29.7478,7797.5091
2006-03-03 12:40:00,73.86,73.88,73.73,73.78,10359.54773908874,29.7478,29.7558,29.6954,29.7155,10359.5477
2006-03-03 12:45:00,73.8,73.8,73.75,73.8,5235.470362765277,29.7236,29.7236,29.7035,29.7236,5235.4704
2006-03-03 12:50:00,73.81,73.85,73.81,73.83,2562.0386881617314,29.7276,29.7437,29.7276,29.7357,2562.0387
2006-03-03 12:55:00,73.84,73.84,73.78,73.79,4232.933484788948,29.7397,29.7397,29.7155,29.7196,4232.9335
2006-03-03 13:00:00,73.8,73.8,73.76,73.77,2450.645701719917,29.7236,29.7236,29.7075,29.7115,2450.6457
2006-03-03 13:05:00,73.77,73.81,73.77,73.77,3119.003620370803,29.7115,29.7276,29.7115,29.7115,3119.0036
2006-03-03 13:10:00,73.77,73.77,73.66,73.69,11027.905657739626,29.7115,29.7115,29.6672,29.6793,11027.9057
2006-03-03 13:15:00,73.69,73.7,73.63,73.66,15372.232128970389,29.6793,29.6833,29.6551,29.6672,15372.2321
2006-03-03 13:20:00,73.66,73.69,73.65,73.69,3564.575566138061,29.6672,29.6793,29.6632,29.6793,3564.5756
2006-03-03 13:25:00,73.68,73.82,73.67,73.82,15038.053169644943,29.6753,29.7317,29.6712,29.7317,15038.0532
2006-03-03 13:30:00,73.84,73.86,73.76,73.76,9913.975793321482,29.7397,29.7478,29.7075,29.7075,9913.9758
2006-03-03 13:35:00,73.77,73.87,73.77,73.87,6906.365159392493,29.7115,29.7518,29.7115,29.7518,6906.3652
2006-03-03 13:40:00,73.86,73.86,73.79,73.79,9022.831901786967,29.7478,29.7478,29.7196,29.7196,9022.8319
2006-03-03 13:45:00,73.81,73.88,73.76,73.76,12030.442535715956,29.7276,29.7558,29.7075,29.7075,12030.4425
2006-03-03 13:50:00,73.75,73.83,73.69,73.83,6460.793213625236,29.7035,29.7357,29.6793,29.7357,6460.7932
2006-03-03 13:55:00,73.84,73.84,73.75,73.76,4455.719457672576,29.7397,29.7397,29.7035,29.7075,4455.7195
2006-03-03 14:00:00,73.76,73.82,73.74,73.8,8131.688010252452,29.7075,29.7317,29.6994,29.7236,8131.688
2006-03-03 14:05:00,73.8,73.82,73.77,73.8,8020.295023810637,29.7236,29.7317,29.7115,29.7236,8020.295
2006-03-03 14:10:00,73.8,73.83,73.8,73.81,12698.80045436684,29.7236,29.7357,29.7236,29.7276,12698.8005
2006-03-03 14:15:00,73.82,73.83,73.8,73.82,7351.937105159751,29.7317,29.7357,29.7236,29.7317,7351.9371
2006-03-03 14:20:00,73.81,73.83,73.81,73.83,6906.365159392493,29.7276,29.7357,29.7276,29.7357,6906.3652
2006-03-03 14:25:00,73.83,73.84,73.73,73.76,8911.438915345152,29.7357,29.7397,29.6954,29.7075,8911.4389
2006-03-03 14:30:00,73.76,73.77,73.72,73.75,8131.688010252452,29.7075,29.7115,29.6914,29.7035,8131.688
2006-03-03 14:35:00,73.75,73.86,73.74,73.84,17043.126925597604,29.7035,29.7478,29.6994,29.7397,17043.1269
2006-03-03 14:40:00,73.83,73.86,73.76,73.83,13701.337332343172,29.7357,29.7478,29.7075,29.7357,13701.3373
2006-03-03 14:45:00,73.83,73.86,73.82,73.85,5124.077376323463,29.7357,29.7478,29.7317,29.7437,5124.0774
2006-03-03 14:50:00,73.84,73.88,73.84,73.86,5569.6493220907205,29.7397,29.7558,29.7397,29.7478,5569.6493
2006-03-03 14:55:00,73.87,73.93,73.86,73.93,12698.80045436684,29.7518,29.776,29.7478,29.776,12698.8005
2006-03-03 15:00:00,73.92,73.94,73.79,73.79,13589.944345901358,29.7719,29.78,29.7196,29.7196,13589.9443
2006-03-03 15:05:00,73.8,73.85,73.77,73.82,12030.442535715956,29.7236,29.7437,29.7115,29.7317,12030.4425
2006-03-03 15:10:00,73.82,73.9,73.82,73.88,12030.442535715956,29.7317,29.7639,29.7317,29.7558,12030.4425
2006-03-03 15:15:00,73.88,73.94,73.83,73.94,12030.442535715956,29.7558,29.78,29.7357,29.78,12030.4425
2006-03-03 15:20:00,73.93,73.94,73.85,73.86,10916.51267129781,29.776,29.78,29.7437,29.7478,10916.5127
2006-03-03 15:25:00,73.86,73.86,73.82,73.86,11250.691630623254,29.7478,29.7478,29.7317,29.7478,11250.6916
2006-03-03 15:30:00,73.86,73.91,73.77,73.78,20050.73755952659,29.7478,29.7679,29.7115,29.7155,20050.7376
2006-03-03 15:35:00,73.78,73.8,73.76,73.76,18157.056790015748,29.7155,29.7236,29.7075,29.7075,18157.0568
2006-03-03 15:40:00,73.76,73.81,73.68,73.68,16820.340952713974,29.7075,29.7276,29.6753,29.6753,16820.341
2006-03-03 15:45:00,73.66,73.67,73.56,73.62,37093.8644851242,29.6672,29.6712,29.6269,29.6511,37093.8645
2006-03-03 15:50:00,73.62,73.66,73.6,73.63,29964.71335284808,29.6511,29.6672,29.643,29.6551,29964.7134
2006-03-03 15:55:00,73.64,73.65,73.61,73.61,22612.776247688325,29.6592,29.6632,29.6471,29.6471,22612.7762
2006-03-06 09:30:00,73.82,73.82,73.69,73.69,14481.088237435872,29.7317,29.7317,29.6793,29.6793,14481.0882
2006-03-06 09:35:00,73.69,73.92,73.64,73.75,11919.04954927414,29.6793,29.7719,29.6592,29.7035,11919.0495
2006-03-06 09:40:00,73.7,74.02,73.48,74.02,14258.302264552243,29.6833,29.8122,29.5947,29.8122,14258.3023
2006-03-06 09:45:00,74.02,74.05,73.88,74.05,9022.831901786967,29.8122,29.8243,29.7558,29.8243,9022.8319
2006-03-06 09:50:00,74.06,74.2,74.03,74.12,11027.905657739626,29.8283,29.8847,29.8162,29.8525,11027.9057
2006-03-06 09:55:00,74.15,74.32,74.15,74.26,6015.221267857978,29.8646,29.933,29.8646,29.9089,6015.2213
2006-03-06 10:00:00,74.22,74.22,74.02,74.07,5012.684389881648,29.8928,29.8928,29.8122,29.8323,5012.6844
2006-03-06 10:05:00,74.04,74.36,74.04,74.15,9134.22488822878,29.8203,29.9491,29.8203,29.8646,9134.2249
2006-03-06 10:10:00,74.16,74.41,74.16,74.4,3119.003620370803,29.8686,29.9693,29.8686,29.9653,3119.0036
2006-03-06 10:15:00,74.4,74.53,74.4,74.53,8688.652942461524,29.9653,30.0176,29.9653,30.0176,8688.6529
2006-03-06 10:20:00,74.54,74.56,74.36,74.36,6015.221267857978,30.0216,30.0297,29.9491,29.9491,6015.2213
2006-03-06 10:25:00,74.32,74.39,74.26,74.32,6126.614254299792,29.933,29.9612,29.9089,29.933,6126.6143
2006-03-06 10:30:00,74.32,74.42,74.26,74.28,3898.754525463504,29.933,29.9733,29.9089,29.9169,3898.7545
2006-03-06 10:35:00,74.32,74.52,74.3,74.52,8800.045928903339,29.933,30.0136,29.925,30.0136,8800.0459
2006-03-06 10:40:00,74.56,74.65,74.56,74.6,7574.723078043379,30.0297,30.0659,30.0297,30.0458,7574.7231
2006-03-06 10:45:00,74.6,74.6,74.44,74.56,7129.151132276122,30.0458,30.0458,29.9814,30.0297,7129.1511
2006-03-06 10:50:00,74.61,74.82,74.61,74.8,11250.691630623254,30.0498,30.1344,30.0498,30.1264,11250.6916
2006-03-06 10:55:00,74.74,74.88,74.74,74.81,9579.79683399604,30.1022,30.1586,30.1022,30.1304,9579.7968
2006-03-06 11:00:00,74.83,74.87,74.77,74.87,8243.080996694265,30.1384,30.1546,30.1143,30.1546,8243.081
2006-03-06 11:05:00,74.87,75.0,74.86,74.97,15149.446156086758,30.1546,30.2069,30.1505,30.1948,15149.4462
2006-03-06 11:10:00,74.97,75.11,74.96,75.09,19159.59366799208,30.1948,30.2512,30.1908,30.2432,19159.5937
2006-03-06 11:15:00,75.09,75.14,74.95,75.01,13144.3724001341,30.2432,30.2633,30.1868,30.2109,13144.3724
2006-03-06 11:20:00,75.01,75.25,75.01,75.24,8243.080996694265,30.2109,30.3076,30.2109,30.3036,8243.081
2006-03-06 11:25:00,75.23,75.31,75.09,75.31,21053.27443750292,30.2995,30.3318,30.2432,30.3318,21053.2744
2006-03-06 11:30:00,75.32,75.39,75.32,75.37,7351.937105159751,30.3358,30.364,30.3358,30.3559,7351.9371
2006-03-06 11:35:00,75.36,75.42,75.28,75.42,13478.551359459543,30.3519,30.3761,30.3197,30.3761,13478.5514
2006-03-06 11:40:00,75.42,75.43,75.29,75.39,21610.239369711995,30.3761,30.3801,30.3237,30.364,21610.2394
2006-03-06 11:45:00,75.39,75.46,75.33,75.4,17265.912898481234,30.364,30.3922,30.3398,30.368,17265.9129
2006-03-06 11:50:00,75.4,75.52,75.4,75.44,24395.06403075736,30.368,30.4163,30.368,30.3841,24395.064
2006-03-06 11:55:00,75.44,75.62,75.43,75.61,15260.839142528574,30.3841,30.4566,30.3801,30.4526,15260.8391
2006-03-06 12:00:00,75.6,75.61,75.46,75.46,13032.979413692285,30.4486,30.4526,30.3922,30.3922,13032.9794
2006-03-06 12:05:00,75.46,75.47,75.33,75.34,17711.48484424849,30.3922,30.3962,30.3398,30.3439,17711.4848
2006-03-06 12:10:00,75.34,75.41,75.34,75.39,12587.407467925028,30.3439,30.372,30.3439,30.364,12587.4075
2006-03-06 12:15:00,75.38,75.38,75.34,75.34,6126.614254299792,30.36,30.36,30.3439,30.3439,6126.6143
2006-03-06 12:20:00,75.34,75.37,75.34,75.35,3453.182579696246,30.3439,30.3559,30.3439,30.3479,3453.1826
2006-03-06 12:25:00,75.35,75.44,75.35,75.44,14703.874210319502,30.3479,30.3841,30.3479,30.3841,14703.8742
2006-03-06 12:30:00,75.42,75.44,75.39,75.4,4901.291403439834,30.3761,30.3841,30.364,30.368,4901.2914
2006-03-06 12:35:00,75.42,75.47,75.41,75.47,7017.758145834308,30.3761,30.3962,30.372,30.3962,7017.7581
2006-03-06 12:40:00,75.46,75.5,75.44,75.44,8354.47398313608,30.3922,30.4083,30.3841,30.3841,8354.474
2006-03-06 12:45:00,75.44,75.54,75.44,75.53,10470.940725530554,30.3841,30.4244,30.3841,30.4204,10470.9407
2006-03-06 12:50:00,75.53,75.55,75.48,75.53,44223.01561740032,30.4204,30.4284,30.4002,30.4204,44223.0156
2006-03-06 12:55:00,75.53,75.54,75.45,75.46,7351.937105159751,30.4204,30.4244,30.3882,30.3922,7351.9371
2006-03-06 13:00:00,75.45,75.46,75.3,75.3,16708.94796627216,30.3882,30.3922,30.3277,30.3277,16708.948
2006-03-06 13:05:00,75.3,75.42,75.23,75.35,17154.519912039417,30.3277,30.3761,30.2995,30.3479,17154.5199
2006-03-06 13:10:00,75.35,75.48,75.35,75.48,9357.01086111241,30.3479,30.4002,30.3479,30.4002,9357.0109
2006-03-06 13:15:00,75.53,75.53,75.34,75.41,17265.912898481234,30.4204,30.4204,30.3439,30.372,17265.9129
2006-03-06 13:20:00,75.42,75.43,75.4,75.43,5346.863349207091,30.3761,30.3801,30.368,30.3801,5346.8633
2006-03-06 13:25:00,75.43,75.48,75.4,75.4,17822.877830690304,30.3801,30.4002,30.368,30.368,17822.8778
2006-03-06 13:30:00,75.4,75.4,75.25,75.26,19048.200681550265,30.368,30.368,30.3076,30.3116,19048.2007
2006-03-06 13:35:00,75.25,75.27,75.16,75.26,12698.80045436684,30.3076,30.3157,30.2714,30.3116,12698.8005
2006-03-06 13:40:00,75.27,75.37,75.23,75.29,35645.75566138061,30.3157,30.3559,30.2995,30.3237,35645.7557
2006-03-06 13:45:00,75.34,75.44,75.3,75.43,13478.551359459543,30.3439,30.3841,30.3277,30.3801,13478.5514
2006-03-06 13:50:00,75.41,75.51,75.41,75.49,12921.586427250471,30.372,30.4123,30.372,30.4043,12921.5864
2006-03-06 13:55:00,75.5,75.56,75.49,75.55,11584.870589948698,30.4083,30.4325,30.4043,30.4284,11584.8706
2006-03-06 14:00:00,75.54,75.59,75.51,75.51,18936.807695108448,30.4244,30.4445,30.4123,30.4123,18936.8077
2006-03-06 14:05:00,75.51,75.52,75.27,75.35,22612.776247688325,30.4123,30.4163,30.3157,30.3479,22612.7762
2006-03-06 14:10:00,75.35,75.44,75.33,75.33,8354.47398313608,30.3479,30.3841,30.3398,30.3398,8354.474
2006-03-06 14:15:00,75.33,75.45,75.31,75.36,16374.769006946715,30.3398,30.3882,30.3318,30.3519,16374.769
2006-03-06 14:20:00,75.36,75.41,75.17,75.35,24172.27805787373,30.3519,30.372,30.2754,30.3479,24172.2781
2006-03-06 14:25:00,75.36,75.37,75.2,75.27,17154.519912039417,30.3519,30.3559,30.2875,30.3157,17154.5199
2006-03-06 14:30:00,75.27,75.33,75.23,75.28,11807.656562832326,30.3157,30.3398,30.2995,30.3197,11807.6566
2006-03-06 14:35:00,75.3,75.36,75.25,75.27,12587.407467925028,30.3277,30.3519,30.3076,30.3157,12587.4075
2006-03-06 14:40:00,75.27,75.29,75.12,75.23,16040.590047621274,30.3157,30.3237,30.2552,30.2995,16040.59
2006-03-06 14:45:00,75.23,75.33,75.21,75.32,9134.22488822878,30.2995,30.3398,30.2915,30.3358,9134.2249
2006-03-06 14:50:00,75.32,75.34,75.28,75.28,25286.20792229187,30.3358,30.3439,30.3197,30.3197,25286.2079
2006-03-06 14:55:00,75.27,75.3,75.25,75.26,10359.54773908874,30.3157,30.3277,30.3076,30.3116,10359.5477
2006-03-06 15:00:00,75.26,75.26,75.19,75.2,11027.905657739626,30.3116,30.3116,30.2834,30.2875,11027.9057
2006-03-06 15:05:00,75.18,75.24,75.18,75.2,21164.66742394474,30.2794,30.3036,30.2794,30.2875,21164.6674
2006-03-06 15:10:00,75.21,75.23,75.18,75.22,15372.232128970389,30.2915,30.2995,30.2794,30.2955,15372.2321
2006-03-06 15:15:00,75.21,75.33,75.2,75.28,13812.730318784988,30.2915,30.3398,30.2875,30.3197,13812.7303
2006-03-06 15:20:00,75.27,75.27,75.19,75.25,14146.90927811043,30.3157,30.3157,30.2834,30.3076,14146.9093
2006-03-06 15:25:00,75.25,75.32,75.25,75.3,18379.842762899378,30.3076,30.3358,30.3076,30.3277,18379.8428
2006-03-06 15:30:00,75.3,75.32,75.22,75.23,55028.13530225631,30.3277,30.3358,30.2955,30.2995,55028.1353
2006-03-06 15:35:00,75.23,75.23,75.17,75.2,22946.95520701377,30.2995,30.2995,30.2754,30.2875,22946.9552
2006-03-06 15:40:00,75.2,75.26,75.18,75.26,16820.340952713974,30.2875,30.3116,30.2794,30.3116,16820.341
2006-03-06 15:45:00,75.27,75.31,75.27,75.29,13478.551359459543,30.3157,30.3318,30.3157,30.3237,13478.5514
2006-03-06 15:50:00,75.29,75.35,75.29,75.33,36982.47149868238,30.3237,30.3479,30.3237,30.3398,36982.4715
2006-03-06 15:55:00,75.31,75.31,75.23,75.27,39878.68914616956,30.3318,30.3318,30.2995,30.3157,39878.6891
2006-03-07 09:30:00,75.27,75.36,75.05,75.06,27402.674664686343,30.3157,30.3519,30.2271,30.2311,27402.6747
2006-03-07 09:35:00,75.04,75.18,75.04,75.15,5012.684389881648,30.223,30.2794,30.223,30.2673,5012.6844
2006-03-07 09:40:00,75.15,75.3,75.15,75.24,10916.51267129781,30.2673,30.3277,30.2673,30.3036,10916.5127
2006-03-07 09:45:00,75.3,75.3,74.67,74.83,20607.702491735665,30.3277,30.3277,30.074,30.1384,20607.7025
2006-03-07 09:50:00,74.83,74.96,74.79,74.88,8354.47398313608,30.1384,30.1908,30.1223,30.1586,8354.474
2006-03-07 09:55:00,74.91,74.95,74.76,74.91,6460.793213625236,30.1707,30.1868,30.1103,30.1707,6460.7932
2006-03-07 10:00:00,74.89,75.08,74.89,75.03,8800.045928903339,30.1626,30.2391,30.1626,30.219,8800.0459
2006-03-07 10:05:00,75.0,75.01,74.86,74.94,10136.76176620511,30.2069,30.2109,30.1505,30.1827,10136.7618
2006-03-07 10:10:00,74.94,75.18,74.94,75.11,9245.617874670595,30.1827,30.2794,30.1827,30.2512,9245.6179
2006-03-07 10:15:00,75.11,75.24,75.09,75.09,12030.442535715956,30.2512,30.3036,30.2432,30.2432,12030.4425
2006-03-07 10:20:00,75.09,75.14,75.05,75.13,8465.866969577895,30.2432,30.2633,30.2271,30.2593,8465.867
2006-03-07 10:25:00,75.09,75.09,74.9,74.93,5235.470362765277,30.2432,30.2432,30.1666,30.1787,5235.4704
2006-03-07 10:30:00,74.98,75.01,74.91,74.95,3119.003620370803,30.1989,30.2109,30.1707,30.1868,3119.0036
2006-03-07 10:35:00,74.96,74.99,74.9,74.99,5124.077376323463,30.1908,30.2029,30.1666,30.2029,5124.0774
2006-03-07 10:40:00,75.02,75.02,74.98,74.98,3675.968552579875,30.215,30.215,30.1989,30.1989,3675.9686
2006-03-07 10:45:00,74.98,74.99,74.94,74.99,1670.894796627216,30.1989,30.2029,30.1827,30.2029,1670.8948
2006-03-07 10:50:00,74.99,75.09,74.99,75.03,3564.575566138061,30.2029,30.2432,30.2029,30.219,3564.5756
2006-03-07 10:55:00,75.03,75.03,74.88,74.91,3230.396606812618,30.219,30.219,30.1586,30.1707,3230.3966
2006-03-07 11:00:00,74.88,74.91,74.83,74.85,6794.972172950679,30.1586,30.1707,30.1384,30.1465,6794.9722
2006-03-07 11:05:00,74.85,74.85,74.74,74.8,9579.79683399604,30.1465,30.1465,30.1022,30.1264,9579.7968
2006-03-07 11:10:00,74.8,74.86,74.74,74.86,7240.544118717937,30.1264,30.1505,30.1022,30.1505,7240.5441
2006-03-07 11:15:00,74.86,74.87,74.83,74.86,5569.6493220907205,30.1505,30.1546,30.1384,30.1505,5569.6493
2006-03-07 11:20:00,74.86,74.87,74.83,74.83,5124.077376323463,30.1505,30.1546,30.1384,30.1384,5124.0774
2006-03-07 11:25:00,74.86,74.9,74.8,74.86,4121.540498347133,30.1505,30.1666,30.1264,30.1505,4121.5405
2006-03-07 11:30:00,74.84,74.87,74.8,74.8,2562.0386881617314,30.1425,30.1546,30.1264,30.1264,2562.0387
2006-03-07 11:35:00,74.79,74.82,74.77,74.79,3230.396606812618,30.1223,30.1344,30.1143,30.1223,3230.3966
2006-03-07 11:40:00,74.8,74.8,74.74,74.74,3787.3615390216896,30.1264,30.1264,30.1022,30.1022,3787.3615
2006-03-07 11:45:00,74.74,74.77,74.7,74.76,8911.438915345152,30.1022,30.1143,30.0861,30.1103,8911.4389
2006-03-07 11:50:00,74.72,74.73,74.63,74.71,5124.077376323463,30.0941,30.0982,30.0579,30.0901,5124.0774
2006-03-07 11:55:00,74.71,74.78,74.7,74.77,1448.1088237435872,30.0901,30.1183,30.0861,30.1143,1448.1088
2006-03-07 12:00:00,74.77,74.83,74.75,74.81,5012.684389881648,30.1143,30.1384,30.1062,30.1304,5012.6844
2006-03-07 12:05:00,74.81,74.83,74.74,74.74,3453.182579696246,30.1304,30.1384,30.1022,30.1022,3453.1826
2006-03-07 12:10:00,74.75,74.85,74.74,74.85,5235.470362765277,30.1062,30.1465,30.1022,30.1465,5235.4704
2006-03-07 12:15:00,74.87,74.91,74.82,74.85,6794.972172950679,30.1546,30.1707,30.1344,30.1465,6794.9722
2006-03-07 12:20:00,74.86,74.87,74.85,74.87,4232.933484788948,30.1505,30.1546,30.1465,30.1546,4232.9335
2006-03-07 12:25:00,74.85,74.87,74.76,74.76,8243.080996694265,30.1465,30.1546,30.1103,30.1103,8243.081
2006-03-07 12:30:00,74.77,74.78,74.75,74.76,1782.2877830690304,30.1143,30.1183,30.1062,30.1103,1782.2878
2006-03-07 12:35:00,74.75,74.76,74.7,74.7,3787.3615390216896,30.1062,30.1103,30.0861,30.0861,3787.3615
2006-03-07 12:40:00,74.69,74.74,74.61,74.61,4455.719457672576,30.0821,30.1022,30.0498,30.0498,4455.7195
2006-03-07 12:45:00,74.6,74.64,74.47,74.53,12921.586427250471,30.0458,30.0619,29.9935,30.0176,12921.5864
2006-03-07 12:50:00,74.53,74.57,74.51,74.55,4121.540498347133,30.0176,30.0337,30.0096,30.0257,4121.5405
2006-03-07 12:55:00,74.55,74.55,74.46,74.53,5012.684389881648,30.0257,30.0257,29.9894,30.0176,5012.6844
2006-03-07 13:00:00,74.48,74.54,74.48,74.5,3230.396606812618,29.9975,30.0216,29.9975,30.0055,3230.3966
2006-03-07 13:05:00,74.5,74.51,74.41,74.45,3007.610633928989,30.0055,30.0096,29.9693,29.9854,3007.6106
2006-03-07 13:10:00,74.46,74.47,74.35,74.35,4789.89841699802,29.9894,29.9935,29.9451,29.9451,4789.8984
2006-03-07 13:15:00,74.36,74.39,74.33,74.39,5012.684389881648,29.9491,29.9612,29.9371,29.9612,5012.6844
2006-03-07 13:20:00,74.36,74.38,74.28,74.35,10582.33371197237,29.9491,29.9572,29.9169,29.9451,10582.3337
2006-03-07 13:25:00,74.33,74.33,74.28,74.28,3787.3615390216896,29.9371,29.9371,29.9169,29.9169,3787.3615
2006-03-07 13:30:00,74.29,74.3,74.21,74.26,10805.119684855998,29.921,29.925,29.8887,29.9089,10805.1197
2006-03-07 13:35:00,74.25,74.25,74.14,74.17,14592.481223877689,29.9048,29.9048,29.8605,29.8726,14592.4812
2006-03-07 13:40:00,74.16,74.18,74.05,74.06,11919.04954927414,29.8686,29.8767,29.8243,29.8283,11919.0495
2006-03-07 13:45:00,74.06,74.15,74.06,74.11,6015.221267857978,29.8283,29.8646,29.8283,29.8485,6015.2213
2006-03-07 13:50:00,74.1,74.24,74.1,74.15,17265.912898481234,29.8444,29.9008,29.8444,29.8646,17265.9129
2006-03-07 13:55:00,74.16,74.21,74.12,74.17,6238.007240741606,29.8686,29.8887,29.8525,29.8726,6238.0072
2006-03-07 14:00:00,74.18,74.18,74.12,74.12,4455.719457672576,29.8767,29.8767,29.8525,29.8525,4455.7195
2006-03-07 14:05:00,74.12,74.21,74.12,74.21,9802.582806879667,29.8525,29.8887,29.8525,29.8887,9802.5828
2006-03-07 14:10:00,74.2,74.21,74.05,74.05,11473.477603506884,29.8847,29.8887,29.8243,29.8243,11473.4776
2006-03-07 14:15:00,74.05,74.05,74.03,74.04,16040.590047621274,29.8243,29.8243,29.8162,29.8203,16040.59
2006-03-07 14:20:00,74.04,74.05,74.03,74.05,9468.403847554224,29.8203,29.8243,29.8162,29.8243,9468.4038
2006-03-07 14:25:00,74.06,74.08,73.97,73.97,11696.263576390513,29.8283,29.8364,29.7921,29.7921,11696.2636
2006-03-07 14:30:00,73.97,74.0,73.95,73.95,6683.579186508864,29.7921,29.8042,29.784,29.784,6683.5792
2006-03-07 14:35:00,73.95,74.03,73.91,73.93,19159.59366799208,29.784,29.8162,29.7679,29.776,19159.5937
2006-03-07 14:40:00,73.94,74.0,73.92,73.93,11139.29864418144,29.78,29.8042,29.7719,29.776,11139.2986
2006-03-07 14:45:00,73.93,73.93,73.87,73.89,15038.053169644943,29.776,29.776,29.7518,29.7599,15038.0532
2006-03-07 14:50:00,73.89,74.02,73.89,74.0,19493.77262731752,29.7599,29.8122,29.7599,29.8042,19493.7726
2006-03-07 14:55:00,74.01,74.02,73.93,73.93,9357.01086111241,29.8082,29.8122,29.776,29.776,9357.0109
2006-03-07 15:00:00,73.93,73.93,73.86,73.86,10805.119684855998,29.776,29.776,29.7478,29.7478,10805.1197
2006-03-07 15:05:00,73.86,73.95,73.86,73.88,8354.47398313608,29.7478,29.784,29.7478,29.7558,8354.474
2006-03-07 15:10:00,73.87,73.91,73.84,73.84,13478.551359459543,29.7518,29.7679,29.7397,29.7397,13478.5514
2006-03-07 15:15:00,73.82,73.85,73.77,73.78,11139.29864418144,29.7317,29.7437,29.7115,29.7155,11139.2986
2006-03-07 15:20:00,73.77,73.89,73.77,73.86,11696.263576390513,29.7115,29.7599,29.7115,29.7478,11696.2636
2006-03-07 15:25:00,73.87,73.87,73.79,73.83,11807.656562832326,29.7518,29.7518,29.7196,29.7357,11807.6566
2006-03-07 15:30:00,73.84,73.87,73.82,73.86,17377.305884923047,29.7397,29.7518,29.7317,29.7478,17377.3059
2006-03-07 15:35:00,73.86,73.98,73.83,73.98,20384.916518852035,29.7478,29.7961,29.7357,29.7961,20384.9165
2006-03-07 15:40:00,74.0,74.0,73.89,73.95,14703.874210319502,29.8042,29.8042,29.7599,29.784,14703.8742
2006-03-07 15:45:00,73.91,73.91,73.8,73.88,38653.3662953096,29.7679,29.7679,29.7236,29.7558,38653.3663
2006-03-07 15:50:00,73.89,74.0,73.86,73.86,40101.47511905318,29.7599,29.8042,29.7478,29.7478,40101.4751
2006-03-07 15:55:00,73.89,73.91,73.83,73.86,39767.29615972774,29.7599,29.7679,29.7357,29.7478,39767.2962
2006-03-08 09:30:00,73.84,73.97,73.79,73.96,10359.54773908874,29.7397,29.7921,29.7196,29.788,10359.5477
2006-03-08 09:35:00,73.92,74.07,73.78,73.78,15149.446156086758,29.7719,29.8323,29.7155,29.7155,15149.4462
2006-03-08 09:40:00,73.7,73.79,73.54,73.64,30410.28529861533,29.6833,29.7196,29.6189,29.6592,30410.2853
2006-03-08 09:45:00,73.64,73.65,73.44,73.52,15372.232128970389,29.6592,29.6632,29.5786,29.6108,15372.2321
2006-03-08 09:50:00,73.47,73.47,73.13,73.3,34309.039824078834,29.5907,29.5907,29.4538,29.5222,34309.0398
2006-03-08 09:55:00,73.3,73.46,73.25,73.44,20607.702491735665,29.5222,29.5867,29.5021,29.5786,20607.7025
2006-03-08 10:00:00,73.43,73.44,73.1,73.18,13478.551359459543,29.5746,29.5786,29.4417,29.4739,13478.5514
2006-03-08 10:05:00,73.17,73.17,72.93,73.06,26622.923759593643,29.4699,29.4699,29.3732,29.4256,26622.9238
2006-03-08 10:10:00,73.05,73.13,72.76,72.85,25286.20792229187,29.4215,29.4538,29.3047,29.341,25286.2079
2006-03-08 10:15:00,72.89,72.95,72.75,72.78,9357.01086111241,29.3571,29.3813,29.3007,29.3128,9357.0109
2006-03-08 10:20:00,72.78,72.81,72.78,72.78,1670.894796627216,29.3128,29.3249,29.3128,29.3128,1670.8948
2006-03-08 10:25:00,72.79,72.96,72.75,72.93,10582.33371197237,29.3168,29.3853,29.3007,29.3732,10582.3337
2006-03-08 10:30:00,72.98,73.37,72.98,73.12,26177.351813826383,29.3933,29.5504,29.3933,29.4497,26177.3518
2006-03-08 10:35:00,73.13,73.42,73.12,73.41,11919.04954927414,29.4538,29.5706,29.4497,29.5665,11919.0495
2006-03-08 10:40:00,73.42,73.52,73.37,73.41,9691.189820437854,29.5706,29.6108,29.5504,29.5665,9691.1898
2006-03-08 10:45:00,73.41,73.42,73.23,73.3,12587.407467925028,29.5665,29.5706,29.494,29.5222,12587.4075
2006-03-08 10:50:00,73.27,73.34,73.22,73.33,13589.944345901358,29.5101,29.5383,29.49,29.5343,13589.9443
2006-03-08 10:55:00,73.33,73.34,73.24,73.24,6572.18620006705,29.5343,29.5383,29.4981,29.4981,6572.1862
2006-03-08 11:00:00,73.23,73.32,73.19,73.21,11139.29864418144,29.494,29.5303,29.4779,29.486,11139.2986
2006-03-08 11:05:00,73.2,73.23,73.08,73.16,6906.365159392493,29.4819,29.494,29.4336,29.4658,6906.3652
2006-03-08 11:10:00,73.14,73.19,73.09,73.19,6349.400227183421,29.4578,29.4779,29.4376,29.4779,6349.4002
2006-03-08 11:15:00,73.2,73.33,73.19,73.33,3898.754525463504,29.4819,29.5343,29.4779,29.5343,3898.7545
2006-03-08 11:20:00,73.33,73.33,73.24,73.25,6683.579186508864,29.5343,29.5343,29.4981,29.5021,6683.5792
2006-03-08 11:25:00,73.25,73.29,73.17,73.19,6460.793213625236,29.5021,29.5182,29.4699,29.4779,6460.7932
2006-03-08 11:30:00,73.25,73.29,73.2,73.29,4901.291403439834,29.5021,29.5182,29.4819,29.5182,4901.2914
2006-03-08 11:35:00,73.28,73.31,73.27,73.28,6460.793213625236,29.5142,29.5262,29.5101,29.5142,6460.7932
2006-03-08 11:40:00,73.27,73.3,73.13,73.13,7017.758145834308,29.5101,29.5222,29.4538,29.4538,7017.7581
2006-03-08 11:45:00,73.13,73.2,73.12,73.16,12030.442535715956,29.4538,29.4819,29.4497,29.4658,12030.4425
2006-03-08 11:50:00,73.14,73.15,73.08,73.12,4455.719457672576,29.4578,29.4618,29.4336,29.4497,4455.7195
2006-03-08 11:55:00,73.13,73.15,73.11,73.15,3007.610633928989,29.4538,29.4618,29.4457,29.4618,3007.6106
2006-03-08 12:00:00,73.16,73.23,73.16,73.21,15149.446156086758,29.4658,29.494,29.4658,29.486,15149.4462
2006-03-08 12:05:00,73.22,73.25,73.16,73.16,7908.902037368823,29.49,29.5021,29.4658,29.4658,7908.902
2006-03-08 12:10:00,73.16,73.21,73.16,73.18,3230.396606812618,29.4658,29.486,29.4658,29.4739,3230.3966
2006-03-08 12:15:00,73.18,73.25,73.18,73.21,3675.968552579875,29.4739,29.5021,29.4739,29.486,3675.9686
2006-03-08 12:20:00,73.21,73.24,73.16,73.2,4010.1475119053184,29.486,29.4981,29.4658,29.4819,4010.1475
2006-03-08 12:25:00,73.2,73.24,73.17,73.22,6794.972172950679,29.4819,29.4981,29.4699,29.49,6794.9722
2006-03-08 12:30:00,73.19,73.25,73.18,73.25,5012.684389881648,29.4779,29.5021,29.4739,29.5021,5012.6844
2006-03-08 12:35:00,73.24,73.25,73.18,73.21,6126.614254299792,29.4981,29.5021,29.4739,29.486,6126.6143
2006-03-08 12:40:00,73.24,73.25,73.2,73.25,4121.540498347133,29.4981,29.5021,29.4819,29.5021,4121.5405
2006-03-08 12:45:00,73.25,73.28,73.2,73.23,16374.769006946715,29.5021,29.5142,29.4819,29.494,16374.769
2006-03-08 12:50:00,73.2,73.34,73.2,73.33,6572.18620006705,29.4819,29.5383,29.4819,29.5343,6572.1862
2006-03-08 12:55:00,73.33,73.33,73.26,73.28,15149.446156086758,29.5343,29.5343,29.5061,29.5142,15149.4462
2006-03-08 13:00:00,73.27,73.34,73.27,73.34,12476.014481483213,29.5101,29.5383,29.5101,29.5383,12476.0145
2006-03-08 13:05:00,73.35,73.36,73.3,73.36,20496.30950529385,29.5424,29.5464,29.5222,29.5464,20496.3095
2006-03-08 13:10:00,73.33,73.33,73.28,73.29,3787.3615390216896,29.5343,29.5343,29.5142,29.5182,3787.3615
2006-03-08 13:15:00,73.28,73.29,73.24,73.29,5681.042308532535,29.5142,29.5182,29.4981,29.5182,5681.0423
2006-03-08 13:20:00,73.3,73.32,73.28,73.3,2562.0386881617314,29.5222,29.5303,29.5142,29.5222,2562.0387
2006-03-08 13:25:00,73.29,73.32,73.27,73.27,5124.077376323463,29.5182,29.5303,29.5101,29.5101,5124.0774
2006-03-08 13:30:00,73.27,73.33,73.27,73.33,2005.0737559526592,29.5101,29.5343,29.5101,29.5343,2005.0738
2006-03-08 13:35:00,73.35,73.42,73.34,73.34,10025.368779763296,29.5424,29.5706,29.5383,29.5383,10025.3688
2006-03-08 13:40:00,73.37,73.37,73.28,73.33,6238.007240741606,29.5504,29.5504,29.5142,29.5343,6238.0072
2006-03-08 13:45:00,73.33,73.41,73.33,73.4,2562.0386881617314,29.5343,29.5665,29.5343,29.5625,2562.0387
2006-03-08 13:50:00,73.39,73.42,73.3,73.3,6794.972172950679,29.5585,29.5706,29.5222,29.5222,6794.9722
2006-03-08 13:55:00,73.31,73.33,73.22,73.25,4789.89841699802,29.5262,29.5343,29.49,29.5021,4789.8984
2006-03-08 14:00:00,73.25,73.26,73.16,73.26,17265.912898481234,29.5021,29.5061,29.4658,29.5061,17265.9129
2006-03-08 14:05:00,73.26,73.33,73.25,73.33,20607.702491735665,29.5061,29.5343,29.5021,29.5343,20607.7025
2006-03-08 14:10:00,73.32,73.51,73.32,73.38,12476.014481483213,29.5303,29.6068,29.5303,29.5544,12476.0145
2006-03-08 14:15:00,73.39,73.46,73.38,73.46,8465.866969577895,29.5585,29.5867,29.5544,29.5867,8465.867
2006-03-08 14:20:00,73.45,73.45,73.38,73.39,10916.51267129781,29.5826,29.5826,29.5544,29.5585,10916.5127
2006-03-08 14:25:00,73.42,73.48,73.33,73.38,14592.481223877689,29.5706,29.5947,29.5343,29.5544,14592.4812
2006-03-08 14:30:00,73.35,73.49,73.33,73.43,13589.944345901358,29.5424,29.5987,29.5343,29.5746,13589.9443
2006-03-08 14:35:00,73.42,73.6,73.42,73.58,9802.582806879667,29.5706,29.643,29.5706,29.635,9802.5828
2006-03-08 14:40:00,73.58,73.6,73.48,73.49,18491.23574934119,29.635,29.643,29.5947,29.5987,18491.2357
2006-03-08 14:45:00,73.5,73.6,73.46,73.48,19159.59366799208,29.6028,29.643,29.5867,29.5947,19159.5937
2006-03-08 14:50:00,73.49,73.59,73.49,73.58,12364.6214950414,29.5987,29.639,29.5987,29.635,12364.6215
2006-03-08 14:55:00,73.59,73.59,73.57,73.58,9802.582806879667,29.639,29.639,29.631,29.635,9802.5828
2006-03-08 15:00:00,73.59,73.6,73.5,73.55,13144.3724001341,29.639,29.643,29.6028,29.6229,13144.3724
2006-03-08 15:05:00,73.55,73.62,73.54,73.6,17154.519912039417,29.6229,29.6511,29.6189,29.643,17154.5199
2006-03-08 15:10:00,73.6,73.66,73.6,73.61,5569.6493220907205,29.643,29.6672,29.643,29.6471,5569.6493
2006-03-08 15:15:00,73.63,73.66,73.57,73.58,6794.972172950679,29.6551,29.6672,29.631,29.635,6794.9722
2006-03-08 15:20:00,73.57,73.61,73.53,73.54,9022.831901786967,29.631,29.6471,29.6149,29.6189,9022.8319
2006-03-08 15:25:00,73.53,73.63,73.53,73.61,11362.08461706507,29.6149,29.6551,29.6149,29.6471,11362.0846
2006-03-08 15:30:00,73.6,73.68,73.54,73.61,9357.01086111241,29.643,29.6753,29.6189,29.6471,9357.0109
2006-03-08 15:35:00,73.6,73.62,73.5,73.53,16263.376020504904,29.643,29.6511,29.6028,29.6149,16263.376
2006-03-08 15:40:00,73.54,73.79,73.54,73.79,41549.58394279677,29.6189,29.7196,29.6189,29.7196,41549.5839
2006-03-08 15:45:00,73.79,73.8,73.77,73.78,15706.41108829583,29.7196,29.7236,29.7115,29.7155,15706.4111
2006-03-08 15:50:00,73.78,73.78,73.68,73.78,35534.3626749388,29.7155,29.7155,29.6753,29.7155,35534.3627
2006-03-08 15:55:00,73.76,73.8,73.73,73.8,47453.41222421294,29.7075,29.7236,29.6954,29.7236,47453.4122
2006-03-09 09:30:00,73.88,73.88,73.66,73.71,11027.905657739626,29.7558,29.7558,29.6672,29.6874,11027.9057
2006-03-09 09:35:00,73.7,73.79,73.69,73.79,6683.579186508864,29.6833,29.7196,29.6793,29.7196,6683.5792
2006-03-09 09:40:00,73.77,73.83,73.74,73.81,2784.82466104536,29.7115,29.7357,29.6994,29.7276,2784.8247
2006-03-09 09:45:00,73.82,74.5,73.82,74.32,41326.79796991315,29.7317,30.0055,29.7317,29.933,41326.798
2006-03-09 09:50:00,74.32,74.32,74.04,74.23,14815.267196761317,29.933,29.933,29.8203,29.8968,14815.2672
2006-03-09 09:55:00,74.21,74.21,73.85,73.95,24506.45701719917,29.8887,29.8887,29.7437,29.784,24506.457
2006-03-09 10:00:00,73.97,74.04,73.94,73.95,9357.01086111241,29.7921,29.8203,29.78,29.784,9357.0109
2006-03-09 10:05:00,73.94,74.04,73.94,74.04,11139.29864418144,29.78,29.8203,29.78,29.8203,11139.2986
2006-03-09 10:10:00,74.03,74.11,73.97,74.08,21833.02534259562,29.8162,29.8485,29.7921,29.8364,21833.0253
2006-03-09 10:15:00,74.09,74.15,74.0,74.15,27068.4957053609,29.8404,29.8646,29.8042,29.8646,27068.4957
2006-03-09 10:20:00,74.15,74.39,74.14,74.33,27291.28167824453,29.8646,29.9612,29.8605,29.9371,27291.2817
2006-03-09 10:25:00,74.29,74.29,74.14,74.21,5792.435294974349,29.921,29.921,29.8605,29.8887,5792.4353
2006-03-09 10:30:00,74.19,74.22,74.14,74.17,8354.47398313608,29.8807,29.8928,29.8605,29.8726,8354.474
2006-03-09 10:35:00,74.19,74.24,74.17,74.17,10916.51267129781,29.8807,29.9008,29.8726,29.8726,10916.5127
2006-03-09 10:40:00,74.18,74.2,74.12,74.19,6349.400227183421,29.8767,29.8847,29.8525,29.8807,6349.4002
2006-03-09 10:45:00,74.19,74.2,74.0,74.04,17377.305884923047,29.8807,29.8847,29.8042,29.8203,17377.3059
2006-03-09 10:50:00,74.04,74.15,74.04,74.13,6126.614254299792,29.8203,29.8646,29.8203,29.8565,6126.6143
2006-03-09 10:55:00,74.14,74.14,74.1,74.1,1670.894796627216,29.8605,29.8605,29.8444,29.8444,1670.8948
2006-03-09 11:00:00,74.09,74.15,74.09,74.12,6349.400227183421,29.8404,29.8646,29.8404,29.8525,6349.4002
2006-03-09 11:05:00,74.14,74.18,74.03,74.03,8354.47398313608,29.8605,29.8767,29.8162,29.8162,8354.474
2006-03-09 11:10:00,74.04,74.06,74.03,74.04,1893.6807695108448,29.8203,29.8283,29.8162,29.8203,1893.6808
2006-03-09 11:15:00,74.05,74.05,74.03,74.03,2227.859728836288,29.8243,29.8243,29.8162,29.8162,2227.8597
2006-03-09 11:20:00,74.04,74.12,74.04,74.08,5235.470362765277,29.8203,29.8525,29.8203,29.8364,5235.4704
2006-03-09 11:25:00,74.06,74.12,74.06,74.08,2896.2176474871744,29.8283,29.8525,29.8283,29.8364,2896.2176
2006-03-09 11:30:00,74.08,74.09,74.04,74.09,2896.2176474871744,29.8364,29.8404,29.8203,29.8404,2896.2176
2006-03-09 11:35:00,74.09,74.13,74.07,74.13,3119.003620370803,29.8404,29.8565,29.8323,29.8565,3119.0036
2006-03-09 11:40:00,74.13,74.22,74.1,74.16,11696.263576390513,29.8565,29.8928,29.8444,29.8686,11696.2636
2006-03-09 11:45:00,74.14,74.18,74.02,74.03,7240.544118717937,29.8605,29.8767,29.8122,29.8162,7240.5441
2006-03-09 11:50:00,74.04,74.08,73.97,74.0,4567.11244411439,29.8203,29.8364,29.7921,29.8042,4567.1124
2006-03-09 11:55:00,74.01,74.05,74.01,74.04,14703.874210319502,29.8082,29.8243,29.8082,29.8203,14703.8742
2006-03-09 12:00:00,74.04,74.06,74.03,74.06,3675.968552579875,29.8203,29.8283,29.8162,29.8283,3675.9686
2006-03-09 12:05:00,74.07,74.14,74.05,74.14,4121.540498347133,29.8323,29.8605,29.8243,29.8605,4121.5405
2006-03-09 12:10:00,74.14,74.14,74.08,74.09,5569.6493220907205,29.8605,29.8605,29.8364,29.8404,5569.6493
2006-03-09 12:15:00,74.11,74.13,74.09,74.1,2339.252715278102,29.8485,29.8565,29.8404,29.8444,2339.2527
2006-03-09 12:20:00,74.1,74.17,74.1,74.16,6126.614254299792,29.8444,29.8726,29.8444,29.8686,6126.6143
2006-03-09 12:25:00,74.16,74.18,74.15,74.15,7686.116064485194,29.8686,29.8767,29.8646,29.8646,7686.1161
2006-03-09 12:30:00,74.13,74.15,74.09,74.1,8911.438915345152,29.8565,29.8646,29.8404,29.8444,8911.4389
2006-03-09 12:35:00,74.07,74.11,74.06,74.06,8020.295023810637,29.8323,29.8485,29.8283,29.8283,8020.295
2006-03-09 12:40:00,74.07,74.15,74.07,74.14,7908.902037368823,29.8323,29.8646,29.8323,29.8605,7908.902
2006-03-09 12:45:00,74.12,74.13,74.1,74.11,6460.793213625236,29.8525,29.8565,29.8444,29.8485,6460.7932
2006-03-09 12:50:00,74.12,74.14,74.12,74.14,5124.077376323463,29.8525,29.8605,29.8525,29.8605,5124.0774
2006-03-09 12:55:00,74.15,74.17,74.11,74.12,7908.902037368823,29.8646,29.8726,29.8485,29.8525,7908.902
2006-03-09 13:00:00,74.12,74.14,74.08,74.13,7686.116064485194,29.8525,29.8605,29.8364,29.8565,7686.1161
2006-03-09 13:05:00,74.12,74.13,74.06,74.06,22835.562220571952,29.8525,29.8565,29.8283,29.8283,22835.5622
2006-03-09 13:10:00,74.06,74.06,73.96,73.98,15595.018101854015,29.8283,29.8283,29.788,29.7961,15595.0181
2006-03-09 13:15:00,74.0,74.08,74.0,74.06,10025.368779763296,29.8042,29.8364,29.8042,29.8283,10025.3688
2006-03-09 13:20:00,74.07,74.11,74.02,74.06,18045.66380357393,29.8323,29.8485,29.8122,29.8283,18045.6638
2006-03-09 13:25:00,74.07,74.11,74.07,74.1,6126.614254299792,29.8323,29.8485,29.8323,29.8444,6126.6143
2006-03-09 13:30:00,74.1,74.14,74.08,74.12,5458.256335648905,29.8444,29.8605,29.8364,29.8525,5458.2563
2006-03-09 13:35:00,74.12,74.21,74.12,74.2,8354.47398313608,29.8525,29.8887,29.8525,29.8847,8354.474
2006-03-09 13:40:00,74.22,74.28,74.22,74.28,5124.077376323463,29.8928,29.9169,29.8928,29.9169,5124.0774
2006-03-09 13:45:00,74.28,74.29,74.21,74.28,15260.839142528574,29.9169,29.921,29.8887,29.9169,15260.8391
2006-03-09 13:50:00,74.28,74.29,74.21,74.21,4455.719457672576,29.9169,29.921,29.8887,29.8887,4455.7195
2006-03-09 13:55:00,74.21,74.3,74.21,74.3,5569.6493220907205,29.8887,29.925,29.8887,29.925,5569.6493
2006-03-09 14:00:00,74.32,74.38,74.26,74.33,16931.73393915579,29.933,29.9572,29.9089,29.9371,16931.7339
2006-03-09 14:05:00,74.39,74.51,74.36,74.5,13924.1233052268,29.9612,30.0096,29.9491,30.0055,13924.1233
2006-03-09 14:10:00,74.51,74.57,74.44,74.45,13367.158373017728,30.0096,30.0337,29.9814,29.9854,13367.1584
2006-03-09 14:15:00,74.44,74.45,74.25,74.39,17377.305884923047,29.9814,29.9854,29.9048,29.9612,17377.3059
2006-03-09 14:20:00,74.4,74.45,74.4,74.44,4121.540498347133,29.9653,29.9854,29.9653,29.9814,4121.5405
2006-03-09 14:25:00,74.43,74.53,74.43,74.53,6126.614254299792,29.9773,30.0176,29.9773,30.0176,6126.6143
2006-03-09 14:30:00,74.53,74.58,74.53,74.58,4789.89841699802,30.0176,30.0378,30.0176,30.0378,4789.8984
2006-03-09 14:35:00,74.6,74.71,74.6,74.65,18379.842762899378,30.0458,30.0901,30.0458,30.0659,18379.8428
2006-03-09 14:40:00,74.65,74.65,74.45,74.45,10916.51267129781,30.0659,30.0659,29.9854,29.9854,10916.5127
2006-03-09 14:45:00,74.49,74.56,74.47,74.56,8465.866969577895,30.0015,30.0297,29.9935,30.0297,8465.867
2006-03-09 14:50:00,74.54,74.59,74.5,74.52,9357.01086111241,30.0216,30.0418,30.0055,30.0136,9357.0109
2006-03-09 14:55:00,74.52,74.64,74.52,74.61,25843.172854500943,30.0136,30.0619,30.0136,30.0498,25843.1729
2006-03-09 15:00:00,74.6,74.65,74.56,74.56,11250.691630623254,30.0458,30.0659,30.0297,30.0297,11250.6916
2006-03-09 15:05:00,74.56,74.62,74.49,74.57,22501.38326124651,30.0297,30.0539,30.0015,30.0337,22501.3833
2006-03-09 15:10:00,74.56,74.56,74.43,74.47,11139.29864418144,30.0297,30.0297,29.9773,29.9935,11139.2986
2006-03-09 15:15:00,74.48,74.49,74.39,74.42,13701.337332343172,29.9975,30.0015,29.9612,29.9733,13701.3373
2006-03-09 15:20:00,74.42,74.44,74.37,74.38,12698.80045436684,29.9733,29.9814,29.9532,29.9572,12698.8005
2006-03-09 15:25:00,74.38,74.42,74.31,74.35,9802.582806879667,29.9572,29.9733,29.929,29.9451,9802.5828
2006-03-09 15:30:00,74.39,74.41,74.32,74.37,5458.256335648905,29.9612,29.9693,29.933,29.9532,5458.2563
2006-03-09 15:35:00,74.37,74.37,74.29,74.3,8243.080996694265,29.9532,29.9532,29.921,29.925,8243.081
2006-03-09 15:40:00,74.3,74.3,74.12,74.12,19939.34457308477,29.925,29.925,29.8525,29.8525,19939.3446
2006-03-09 15:45:00,74.12,74.13,74.1,74.12,10916.51267129781,29.8525,29.8565,29.8444,29.8525,10916.5127
2006-03-09 15:50:00,74.12,74.16,74.06,74.07,16374.769006946715,29.8525,29.8686,29.8283,29.8323,16374.769
2006-03-09 15:55:00,74.08,74.12,74.04,74.04,28850.78348842993,29.8364,29.8525,29.8203,29.8203,28850.7835
2006-03-10 09:30:00,74.11,74.14,74.04,74.14,11696.263576390513,29.8485,29.8605,29.8203,29.8605,11696.2636
2006-03-10 09:35:00,74.14,74.25,73.82,74.04,21276.06041038655,29.8605,29.9048,29.7317,29.8203,21276.0604
2006-03-10 09:40:00,74.11,74.11,73.57,73.66,20830.48846461929,29.8485,29.8485,29.631,29.6672,20830.4885
2006-03-10 09:45:00,73.66,74.07,73.66,74.06,7240.544118717937,29.6672,29.8323,29.6672,29.8283,7240.5441
2006-03-10 09:50:00,74.04,74.47,74.04,74.23,15260.839142528574,29.8203,29.9935,29.8203,29.8968,15260.8391
2006-03-10 09:55:00,74.23,74.3,74.22,74.25,5569.6493220907205,29.8968,29.925,29.8928,29.9048,5569.6493
2006-03-10 10:00:00,74.25,74.35,74.24,74.28,4678.505430556205,29.9048,29.9451,29.9008,29.9169,4678.5054
2006-03-10 10:05:00,74.28,74.47,74.27,74.47,15817.804074737644,29.9169,29.9935,29.9129,29.9935,15817.8041
2006-03-10 10:10:00,74.43,74.61,74.43,74.56,23949.49208499009,29.9773,30.0498,29.9773,30.0297,23949.4921
2006-03-10 10:15:00,74.55,74.8,74.55,74.71,20719.09547817748,30.0257,30.1264,30.0257,30.0901,20719.0955
2006-03-10 10:20:00,74.71,74.71,74.58,74.61,18157.056790015748,30.0901,30.0901,30.0378,30.0498,18157.0568
2006-03-10 10:25:00,74.63,74.69,74.61,74.65,12253.228508599585,30.0579,30.0821,30.0498,30.0659,12253.2285
2006-03-10 10:30:00,74.69,74.7,74.63,74.64,9245.617874670595,30.0821,30.0861,30.0579,30.0619,9245.6179
2006-03-10 10:35:00,74.64,74.72,74.59,74.62,15149.446156086758,30.0619,30.0941,30.0418,30.0539,15149.4462
2006-03-10 10:40:00,74.65,74.8,74.65,74.8,32638.14502745162,30.0659,30.1264,30.0659,30.1264,32638.145
2006-03-10 10:45:00,74.8,74.85,74.78,74.81,9579.79683399604,30.1264,30.1465,30.1183,30.1304,9579.7968
2006-03-10 10:50:00,74.8,74.93,74.8,74.93,9802.582806879667,30.1264,30.1787,30.1264,30.1787,9802.5828
2006-03-10 10:55:00,74.92,75.0,74.9,74.93,9913.975793321482,30.1747,30.2069,30.1666,30.1787,9913.9758
2006-03-10 11:00:00,74.91,74.92,74.85,74.85,4344.326471230762,30.1707,30.1747,30.1465,30.1465,4344.3265
2006-03-10 11:05:00,74.82,74.9,74.74,74.74,8243.080996694265,30.1344,30.1666,30.1022,30.1022,8243.081
2006-03-10 11:10:00,74.74,74.74,74.51,74.51,11584.870589948698,30.1022,30.1022,30.0096,30.0096,11584.8706
2006-03-10 11:15:00,74.48,74.54,74.48,74.48,5235.470362765277,29.9975,30.0216,29.9975,29.9975,5235.4704
2006-03-10 11:20:00,74.48,74.48,74.34,74.34,5903.828281416163,29.9975,29.9975,29.9411,29.9411,5903.8283
2006-03-10 11:25:00,74.35,74.63,74.34,74.63,16597.554979830347,29.9451,30.0579,29.9411,30.0579,16597.555
2006-03-10 11:30:00,74.64,74.74,74.64,74.69,9579.79683399604,30.0619,30.1022,30.0619,30.0821,9579.7968
2006-03-10 11:35:00,74.68,74.76,74.67,74.74,6238.007240741606,30.078,30.1103,30.074,30.1022,6238.0072
2006-03-10 11:40:00,74.75,74.75,74.65,74.73,3787.3615390216896,30.1062,30.1062,30.0659,30.0982,3787.3615
2006-03-10 11:45:00,74.75,74.79,74.72,74.76,10693.726698414182,30.1062,30.1223,30.0941,30.1103,10693.7267
2006-03-10 11:50:00,74.76,74.77,74.6,74.6,87220.70838394068,30.1103,30.1143,30.0458,30.0458,87220.7084
2006-03-10 11:55:00,74.61,74.65,74.61,74.65,5681.042308532535,30.0498,30.0659,30.0498,30.0659,5681.0423
2006-03-10 12:00:00,74.65,74.74,74.65,74.74,6460.793213625236,30.0659,30.1022,30.0659,30.1022,6460.7932
2006-03-10 12:05:00,74.74,74.75,74.6,74.63,7908.902037368823,30.1022,30.1062,30.0458,30.0579,7908.902
2006-03-10 12:10:00,74.61,74.62,74.59,74.61,5012.684389881648,30.0498,30.0539,30.0418,30.0498,5012.6844
2006-03-10 12:15:00,74.62,74.65,74.58,74.62,6238.007240741606,30.0539,30.0659,30.0378,30.0539,6238.0072
2006-03-10 12:20:00,74.65,74.73,74.61,74.73,7797.509050927008,30.0659,30.0982,30.0498,30.0982,7797.5091
2006-03-10 12:25:00,74.73,74.78,74.72,74.78,4344.326471230762,30.0982,30.1183,30.0941,30.1183,4344.3265
2006-03-10 12:30:00,74.78,74.87,74.75,74.75,10248.154752646926,30.1183,30.1546,30.1062,30.1062,10248.1548
2006-03-10 12:35:00,74.74,74.83,74.71,74.71,9913.975793321482,30.1022,30.1384,30.0901,30.0901,9913.9758
2006-03-10 12:40:00,74.71,74.74,74.69,74.74,2562.0386881617314,30.0901,30.1022,30.0821,30.1022,2562.0387
2006-03-10 12:45:00,74.74,74.77,74.53,74.53,10582.33371197237,30.1022,30.1143,30.0176,30.0176,10582.3337
2006-03-10 12:50:00,74.54,74.54,74.39,74.44,10470.940725530554,30.0216,30.0216,29.9612,29.9814,10470.9407
2006-03-10 12:55:00,74.44,74.51,74.38,74.46,6906.365159392493,29.9814,30.0096,29.9572,29.9894,6906.3652
2006-03-10 13:00:00,74.47,74.48,74.44,74.44,3119.003620370803,29.9935,29.9975,29.9814,29.9814,3119.0036
2006-03-10 13:05:00,74.44,74.48,74.44,74.48,891.1438915345152,29.9814,29.9975,29.9814,29.9975,891.1439
2006-03-10 13:10:00,74.45,74.61,74.45,74.54,7908.902037368823,29.9854,30.0498,29.9854,30.0216,7908.902
2006-03-10 13:15:00,74.53,74.54,74.46,74.47,5569.6493220907205,30.0176,30.0216,29.9894,29.9935,5569.6493
2006-03-10 13:20:00,74.48,74.48,74.39,74.39,6015.221267857978,29.9975,29.9975,29.9612,29.9612,6015.2213
2006-03-10 13:25:00,74.39,74.53,74.38,74.43,13144.3724001341,29.9612,30.0176,29.9572,29.9773,13144.3724
2006-03-10 13:30:00,74.42,74.46,74.35,74.43,11027.905657739626,29.9733,29.9894,29.9451,29.9773,11027.9057
2006-03-10 13:35:00,74.39,74.58,74.39,74.58,8354.47398313608,29.9612,30.0378,29.9612,30.0378,8354.474
2006-03-10 13:40:00,74.55,74.55,74.48,74.48,6126.614254299792,30.0257,30.0257,29.9975,29.9975,6126.6143
2006-03-10 13:45:00,74.48,74.48,74.38,74.45,9802.582806879667,29.9975,29.9975,29.9572,29.9854,9802.5828
2006-03-10 13:50:00,74.46,74.47,74.32,74.37,12030.442535715956,29.9894,29.9935,29.933,29.9532,12030.4425
2006-03-10 13:55:00,74.36,74.36,74.31,74.36,3453.182579696246,29.9491,29.9491,29.929,29.9491,3453.1826
2006-03-10 14:00:00,74.36,74.39,74.36,74.39,3898.754525463504,29.9491,29.9612,29.9491,29.9612,3898.7545
2006-03-10 14:05:00,74.39,74.42,74.39,74.41,6906.365159392493,29.9612,29.9733,29.9612,29.9693,6906.3652
2006-03-10 14:10:00,74.41,74.5,74.4,74.5,26400.137786710013,29.9693,30.0055,29.9653,30.0055,26400.1378
2006-03-10 14:15:00,74.5,74.64,74.5,74.6,9691.189820437854,30.0055,30.0619,30.0055,30.0458,9691.1898
2006-03-10 14:20:00,74.61,74.69,74.61,74.66,10359.54773908874,30.0498,30.0821,30.0498,30.07,10359.5477
2006-03-10 14:25:00,74.66,74.72,74.59,74.64,12364.6214950414,30.07,30.0941,30.0418,30.0619,12364.6215
2006-03-10 14:30:00,74.63,74.65,74.62,74.62,3787.3615390216896,30.0579,30.0659,30.0539,30.0539,3787.3615
2006-03-10 14:35:00,74.64,74.67,74.6,74.66,3787.3615390216896,30.0619,30.074,30.0458,30.07,3787.3615
2006-03-10 14:40:00,74.66,74.7,74.62,74.66,12141.83552215777,30.07,30.0861,30.0539,30.07,12141.8355
2006-03-10 14:45:00,74.67,74.74,74.57,74.57,14481.088237435872,30.074,30.1022,30.0337,30.0337,14481.0882
2006-03-10 14:50:00,74.56,74.69,74.56,74.69,7129.151132276122,30.0297,30.0821,30.0297,30.0821,7129.1511
2006-03-10 14:55:00,74.69,74.69,74.56,74.6,13032.979413692285,30.0821,30.0821,30.0297,30.0458,13032.9794
2006-03-10 15:00:00,74.58,74.65,74.57,74.6,37428.04344444964,30.0378,30.0659,30.0337,30.0458,37428.0434
2006-03-10 15:05:00,74.6,74.65,74.45,74.48,85215.63462798802,30.0458,30.0659,29.9854,29.9975,85215.6346
2006-03-10 15:10:00,74.49,74.53,74.46,74.47,8131.688010252452,30.0015,30.0176,29.9894,29.9935,8131.688
2006-03-10 15:15:00,74.47,74.6,74.46,74.51,14703.874210319502,29.9935,30.0458,29.9894,30.0096,14703.8742
2006-03-10 15:20:00,74.5,74.54,74.48,74.54,6683.579186508864,30.0055,30.0216,29.9975,30.0216,6683.5792
2006-03-10 15:25:00,74.53,74.53,74.48,74.49,11807.656562832326,30.0176,30.0176,29.9975,30.0015,11807.6566
2006-03-10 15:30:00,74.5,74.69,74.5,74.6,12810.193440808656,30.0055,30.0821,30.0055,30.0458,12810.1934
2006-03-10 15:35:00,74.61,74.68,74.61,74.65,3898.754525463504,30.0498,30.078,30.0498,30.0659,3898.7545
2006-03-10 15:40:00,74.65,74.65,74.61,74.62,7686.116064485194,30.0659,30.0659,30.0498,30.0539,7686.1161
2006-03-10 15:45:00,74.62,74.67,74.62,74.65,5792.435294974349,30.0539,30.074,30.0539,30.0659,5792.4353
2006-03-10 15:50:00,74.65,74.7,74.64,74.7,18825.414708666634,30.0659,30.0861,30.0619,30.0861,18825.4147
2006-03-10 15:55:00,74.7,74.75,74.66,74.75,23726.70611210647,30.0861,30.1062,30.07,30.1062,23726.7061
2006-03-13 09:30:00,74.69,74.77,74.53,74.77,15149.446156086758,30.0821,30.1143,30.0176,30.1143,15149.4462
2006-03-13 09:35:00,74.73,74.77,74.58,74.75,5458.256335648905,30.0982,30.1143,30.0378,30.1062,5458.2563
2006-03-13 09:40:00,74.76,74.78,74.72,74.74,8354.47398313608,30.1103,30.1183,30.0941,30.1022,8354.474
2006-03-13 09:45:00,74.74,74.91,74.71,74.87,24617.850003640982,30.1022,30.1707,30.0901,30.1546,24617.85
2006-03-13 09:50:00,74.83,74.83,74.59,74.59,12698.80045436684,30.1384,30.1384,30.0418,30.0418,12698.8005
2006-03-13 09:55:00,74.58,74.95,74.51,74.95,28182.425569779043,30.0378,30.1868,30.0096,30.1868,28182.4256
2006-03-13 10:00:00,74.95,74.96,74.77,74.81,21387.453396828365,30.1868,30.1908,30.1143,30.1304,21387.4534
2006-03-13 10:05:00,74.77,74.9,74.75,74.8,15483.625115412202,30.1143,30.1666,30.1062,30.1264,15483.6251
2006-03-13 10:10:00,74.81,74.93,74.74,74.81,39544.51018684411,30.1304,30.1787,30.1022,30.1304,39544.5102
2006-03-13 10:15:00,74.83,74.83,74.65,74.7,9802.582806879667,30.1384,30.1384,30.0659,30.0861,9802.5828
2006-03-13 10:20:00,74.69,74.71,74.63,74.67,11139.29864418144,30.0821,30.0901,30.0579,30.074,11139.2986
2006-03-13 10:25:00,74.65,74.7,74.56,74.6,13589.944345901358,30.0659,30.0861,30.0297,30.0458,13589.9443
2006-03-13 10:30:00,74.59,74.77,74.59,74.64,12587.407467925028,30.0418,30.1143,30.0418,30.0619,12587.4075
2006-03-13 10:35:00,74.65,74.71,74.65,74.7,3787.3615390216896,30.0659,30.0901,30.0659,30.0861,3787.3615
2006-03-13 10:40:00,74.69,74.69,74.55,74.61,9691.189820437854,30.0821,30.0821,30.0257,30.0498,9691.1898
2006-03-13 10:45:00,74.61,74.65,74.6,74.65,3230.396606812618,30.0498,30.0659,30.0458,30.0659,3230.3966
2006-03-13 10:50:00,74.64,74.71,74.61,74.65,8911.438915345152,30.0619,30.0901,30.0498,30.0659,8911.4389
2006-03-13 10:55:00,74.65,74.65,74.51,74.56,15149.446156086758,30.0659,30.0659,30.0096,30.0297,15149.4462
2006-03-13 11:00:00,74.52,74.54,74.51,74.53,2673.4316746035456,30.0136,30.0216,30.0096,30.0176,2673.4317
2006-03-13 11:05:00,74.53,74.53,74.39,74.42,19605.16561375933,30.0176,30.0176,29.9612,29.9733,19605.1656
2006-03-13 11:10:00,74.42,74.43,74.39,74.4,5458.256335648905,29.9733,29.9773,29.9612,29.9653,5458.2563
2006-03-13 11:15:00,74.4,74.43,74.4,74.43,1336.7158373017728,29.9653,29.9773,29.9653,29.9773,1336.7158
2006-03-13 11:20:00,74.4,74.4,74.3,74.31,3787.3615390216896,29.9653,29.9653,29.925,29.929,3787.3615
2006-03-13 11:25:00,74.3,74.32,74.22,74.29,7797.509050927008,29.925,29.933,29.8928,29.921,7797.5091
2006-03-13 11:30:00,74.24,74.42,74.24,74.39,8465.866969577895,29.9008,29.9733,29.9008,29.9612,8465.867
2006-03-13 11:35:00,74.37,74.4,74.28,74.31,14369.695250994058,29.9532,29.9653,29.9169,29.929,14369.6953
2006-03-13 11:40:00,74.31,74.43,74.27,74.41,11696.263576390513,29.929,29.9773,29.9129,29.9693,11696.2636
2006-03-13 11:45:00,74.41,74.47,74.3,74.47,5235.470362765277,29.9693,29.9935,29.925,29.9935,5235.4704
2006-03-13 11:50:00,74.44,74.46,74.39,74.46,4344.326471230762,29.9814,29.9894,29.9612,29.9894,4344.3265
2006-03-13 11:55:00,74.46,74.46,74.15,74.28,17154.519912039417,29.9894,29.9894,29.8646,29.9169,17154.5199
2006-03-13 12:00:00,74.26,74.26,74.12,74.12,6238.007240741606,29.9089,29.9089,29.8525,29.8525,6238.0072
2006-03-13 12:05:00,74.11,74.13,74.06,74.07,11362.08461706507,29.8485,29.8565,29.8283,29.8323,11362.0846
2006-03-13 12:10:00,74.07,74.1,73.95,74.1,8020.295023810637,29.8323,29.8444,29.784,29.8444,8020.295
2006-03-13 12:15:00,74.06,74.12,74.06,74.12,5458.256335648905,29.8283,29.8525,29.8283,29.8525,5458.2563
2006-03-13 12:20:00,74.12,74.12,74.03,74.04,6126.614254299792,29.8525,29.8525,29.8162,29.8203,6126.6143
2006-03-13 12:25:00,74.04,74.05,74.02,74.04,14815.267196761317,29.8203,29.8243,29.8122,29.8203,14815.2672
2006-03-13 12:30:00,74.04,74.09,74.01,74.08,27959.639596895417,29.8203,29.8404,29.8082,29.8364,27959.6396
2006-03-13 12:35:00,74.05,74.12,74.03,74.04,3007.610633928989,29.8243,29.8525,29.8162,29.8203,3007.6106
2006-03-13 12:40:00,74.04,74.05,74.04,74.04,9245.617874670595,29.8203,29.8243,29.8203,29.8203,9245.6179
2006-03-13 12:45:00,74.02,74.03,74.01,74.02,6015.221267857978,29.8122,29.8162,29.8082,29.8122,6015.2213
2006-03-13 12:50:00,74.03,74.04,73.93,73.98,21944.41832903744,29.8162,29.8203,29.776,29.7961,21944.4183
2006-03-13 12:55:00,74.0,74.06,74.0,74.0,9245.617874670595,29.8042,29.8283,29.8042,29.8042,9245.6179
2006-03-13 13:00:00,74.0,74.01,73.92,73.97,18045.66380357393,29.8042,29.8082,29.7719,29.7921,18045.6638
2006-03-13 13:05:00,73.97,73.97,73.85,73.88,22278.59728836288,29.7921,29.7921,29.7437,29.7558,22278.5973
2006-03-13 13:10:00,73.88,73.88,73.81,73.83,13032.979413692285,29.7558,29.7558,29.7276,29.7357,13032.9794
2006-03-13 13:15:00,73.83,73.84,73.7,73.8,20050.73755952659,29.7357,29.7397,29.6833,29.7236,20050.7376
2006-03-13 13:20:00,73.8,73.8,73.7,73.71,12030.442535715956,29.7236,29.7236,29.6833,29.6874,12030.4425
2006-03-13 13:25:00,73.72,73.81,73.72,73.79,12587.407467925028,29.6914,29.7276,29.6914,29.7196,12587.4075
2006-03-13 13:30:00,73.77,73.84,73.77,73.79,7017.758145834308,29.7115,29.7397,29.7115,29.7196,7017.7581
2006-03-13 13:35:00,73.79,73.79,73.7,73.72,10025.368779763296,29.7196,29.7196,29.6833,29.6914,10025.3688
2006-03-13 13:40:00,73.72,73.74,73.67,73.69,10136.76176620511,29.6914,29.6994,29.6712,29.6793,10136.7618
2006-03-13 13:45:00,73.69,73.69,73.59,73.62,15929.19706117946,29.6793,29.6793,29.639,29.6511,15929.1971
2006-03-13 13:50:00,73.6,73.62,73.51,73.51,11139.29864418144,29.643,29.6511,29.6068,29.6068,11139.2986
2006-03-13 13:55:00,73.51,73.51,73.42,73.49,10916.51267129781,29.6068,29.6068,29.5706,29.5987,10916.5127
2006-03-13 14:00:00,73.48,73.79,73.48,73.79,14815.267196761317,29.5947,29.7196,29.5947,29.7196,14815.2672
2006-03-13 14:05:00,73.79,73.92,73.73,73.92,13032.979413692285,29.7196,29.7719,29.6954,29.7719,13032.9794
2006-03-13 14:10:00,73.92,73.95,73.87,73.92,16040.590047621274,29.7719,29.784,29.7518,29.7719,16040.59
2006-03-13 14:15:00,73.92,73.92,73.71,73.73,18491.23574934119,29.7719,29.7719,29.6874,29.6954,18491.2357
2006-03-13 14:20:00,73.7,73.71,73.66,73.68,8354.47398313608,29.6833,29.6874,29.6672,29.6753,8354.474
2006-03-13 14:25:00,73.68,73.68,73.62,73.63,8020.295023810637,29.6753,29.6753,29.6511,29.6551,8020.295
2006-03-13 14:30:00,73.62,73.77,73.6,73.77,11919.04954927414,29.6511,29.7115,29.643,29.7115,11919.0495
2006-03-13 14:35:00,73.76,73.76,73.54,73.56,11473.477603506884,29.7075,29.7075,29.6189,29.6269,11473.4776
2006-03-13 14:40:00,73.56,73.57,73.4,73.56,14146.90927811043,29.6269,29.631,29.5625,29.6269,14146.9093
2006-03-13 14:45:00,73.53,73.54,73.38,73.38,13924.1233052268,29.6149,29.6189,29.5544,29.5544,13924.1233
2006-03-13 14:50:00,73.38,73.42,73.33,73.4,11807.656562832326,29.5544,29.5706,29.5343,29.5625,11807.6566
2006-03-13 14:55:00,73.41,73.42,73.31,73.42,12141.83552215777,29.5665,29.5706,29.5262,29.5706,12141.8355
2006-03-13 15:00:00,73.43,73.62,73.43,73.54,13032.979413692285,29.5746,29.6511,29.5746,29.6189,13032.9794
2006-03-13 15:05:00,73.55,73.55,73.42,73.43,10136.76176620511,29.6229,29.6229,29.5706,29.5746,10136.7618
2006-03-13 15:10:00,73.45,73.6,73.45,73.57,7463.330091601565,29.5826,29.643,29.5826,29.631,7463.3301
2006-03-13 15:15:00,73.52,73.52,73.45,73.47,6460.793213625236,29.6108,29.6108,29.5826,29.5907,6460.7932
2006-03-13 15:20:00,73.46,73.46,73.36,73.37,9579.79683399604,29.5867,29.5867,29.5464,29.5504,9579.7968
2006-03-13 15:25:00,73.38,73.42,73.33,73.42,10582.33371197237,29.5544,29.5706,29.5343,29.5706,10582.3337
2006-03-13 15:30:00,73.46,73.52,73.43,73.52,8465.866969577895,29.5867,29.6108,29.5746,29.6108,8465.867
2006-03-13 15:35:00,73.54,73.67,73.51,73.66,18045.66380357393,29.6189,29.6712,29.6068,29.6672,18045.6638
2006-03-13 15:40:00,73.66,73.7,73.61,73.69,15706.41108829583,29.6672,29.6833,29.6471,29.6793,15706.4111
2006-03-13 15:45:00,73.68,73.77,73.62,73.77,16151.983034063089,29.6753,29.7115,29.6511,29.7115,16151.983
2006-03-13 15:50:00,73.77,73.95,73.73,73.95,30967.250230824404,29.7115,29.784,29.6954,29.784,30967.2502
2006-03-13 15:55:00,73.95,74.0,73.93,73.94,40992.6190105877,29.784,29.8042,29.776,29.78,40992.619
2006-03-14 09:30:00,73.94,74.04,73.84,73.85,12810.193440808656,29.78,29.8203,29.7397,29.7437,12810.1934
2006-03-14 09:35:00,73.83,73.97,73.82,73.97,16820.340952713974,29.7357,29.7921,29.7317,29.7921,16820.341
2006-03-14 09:40:00,73.95,74.15,73.87,73.89,11584.870589948698,29.784,29.8646,29.7518,29.7599,11584.8706
2006-03-14 09:45:00,73.89,74.11,73.89,74.11,11027.905657739626,29.7599,29.8485,29.7599,29.8485,11027.9057
2006-03-14 09:50:00,74.11,74.22,74.11,74.21,8465.866969577895,29.8485,29.8928,29.8485,29.8887,8465.867
2006-03-14 09:55:00,74.21,74.21,74.15,74.15,8131.688010252452,29.8887,29.8887,29.8646,29.8646,8131.688
2006-03-14 10:00:00,74.16,74.18,74.08,74.12,3564.575566138061,29.8686,29.8767,29.8364,29.8525,3564.5756
2006-03-14 10:05:00,74.12,74.29,74.11,74.29,8911.438915345152,29.8525,29.921,29.8485,29.921,8911.4389
2006-03-14 10:10:00,74.29,74.34,74.09,74.24,32303.966068126178,29.921,29.9411,29.8404,29.9008,32303.9661
2006-03-14 10:15:00,74.24,74.27,74.15,74.24,67838.32874306497,29.9008,29.9129,29.8646,29.9008,67838.3287
2006-03-14 10:20:00,74.23,74.33,74.11,74.17,11139.29864418144,29.8968,29.9371,29.8485,29.8726,11139.2986
2006-03-14 10:25:00,74.19,74.22,74.09,74.12,5458.256335648905,29.8807,29.8928,29.8404,29.8525,5458.2563
2006-03-14 10:30:00,74.15,74.18,74.14,74.17,7574.723078043379,29.8646,29.8767,29.8605,29.8726,7574.7231
2006-03-14 10:35:00,74.17,74.25,74.13,74.13,14592.481223877689,29.8726,29.9048,29.8565,29.8565,14592.4812
2006-03-14 10:40:00,74.12,74.12,74.05,74.06,6015.221267857978,29.8525,29.8525,29.8243,29.8283,6015.2213
2006-03-14 10:45:00,74.09,74.12,74.04,74.1,16374.769006946715,29.8404,29.8525,29.8203,29.8444,16374.769
2006-03-14 10:50:00,74.1,74.1,73.93,74.01,77863.69752282827,29.8444,29.8444,29.776,29.8082,77863.6975
2006-03-14 10:55:00,74.01,74.03,73.99,74.01,25174.814935850056,29.8082,29.8162,29.8001,29.8082,25174.8149
2006-03-14 11:00:00,74.01,74.04,74.0,74.04,4678.505430556205,29.8082,29.8203,29.8042,29.8203,4678.5054
2006-03-14 11:05:00,74.04,74.17,74.04,74.12,5792.435294974349,29.8203,29.8726,29.8203,29.8525,5792.4353
2006-03-14 11:10:00,74.11,74.35,74.1,74.34,11473.477603506884,29.8485,29.9451,29.8444,29.9411,11473.4776
2006-03-14 11:15:00,74.39,74.46,74.38,74.46,6015.221267857978,29.9612,29.9894,29.9572,29.9894,6015.2213
2006-03-14 11:20:00,74.45,74.5,74.4,74.5,12141.83552215777,29.9854,30.0055,29.9653,30.0055,12141.8355
2006-03-14 11:25:00,74.51,74.59,74.48,74.49,14481.088237435872,30.0096,30.0418,29.9975,30.0015,14481.0882
2006-03-14 11:30:00,74.49,74.6,74.48,74.54,70288.9744447849,30.0015,30.0458,29.9975,30.0216,70288.9744
2006-03-14 11:35:00,74.53,74.64,74.5,74.61,14258.302264552243,30.0176,30.0619,30.0055,30.0498,14258.3023
2006-03-14 11:40:00,74.61,74.78,74.59,74.75,12141.83552215777,30.0498,30.1183,30.0418,30.1062,12141.8355
2006-03-14 11:45:00,74.75,74.75,74.61,74.61,8465.866969577895,30.1062,30.1062,30.0498,30.0498,8465.867
2006-03-14 11:50:00,74.62,74.62,74.48,74.59,6349.400227183421,30.0539,30.0539,29.9975,30.0418,6349.4002
2006-03-14 11:55:00,74.58,74.73,74.58,74.68,5124.077376323463,30.0378,30.0982,30.0378,30.078,5124.0774
2006-03-14 12:00:00,74.68,74.74,74.68,74.68,9357.01086111241,30.078,30.1022,30.078,30.078,9357.0109
2006-03-14 12:05:00,74.68,74.69,74.66,74.66,6683.579186508864,30.078,30.0821,30.07,30.07,6683.5792
2006-03-14 12:10:00,74.67,74.67,74.63,74.65,8800.045928903339,30.074,30.074,30.0579,30.0659,8800.0459
2006-03-14 12:15:00,74.65,74.65,74.62,74.62,4010.1475119053184,30.0659,30.0659,30.0539,30.0539,4010.1475
2006-03-14 12:20:00,74.61,74.65,74.61,74.65,8800.045928903339,30.0498,30.0659,30.0498,30.0659,8800.0459
2006-03-14 12:25:00,74.63,74.67,74.61,74.67,12921.586427250471,30.0579,30.074,30.0498,30.074,12921.5864
2006-03-14 12:30:00,74.68,74.68,74.61,74.61,10025.368779763296,30.078,30.078,30.0498,30.0498,10025.3688
2006-03-14 12:35:00,74.59,74.62,74.51,74.51,7908.902037368823,30.0418,30.0539,30.0096,30.0096,7908.902
2006-03-14 12:40:00,74.49,74.49,74.42,74.44,8688.652942461524,30.0015,30.0015,29.9733,29.9814,8688.6529
2006-03-14 12:45:00,74.43,74.56,74.39,74.4,7797.509050927008,29.9773,30.0297,29.9612,29.9653,7797.5091
2006-03-14 12:50:00,74.4,74.4,74.35,74.38,6794.972172950679,29.9653,29.9653,29.9451,29.9572,6794.9722
2006-03-14 12:55:00,74.38,74.39,74.36,74.37,6238.007240741606,29.9572,29.9612,29.9491,29.9532,6238.0072
2006-03-14 13:00:00,74.38,74.47,74.38,74.47,7686.116064485194,29.9572,29.9935,29.9572,29.9935,7686.1161
2006-03-14 13:05:00,74.49,74.56,74.49,74.5,5903.828281416163,30.0015,30.0297,30.0015,30.0055,5903.8283
2006-03-14 13:10:00,74.49,74.59,74.46,74.56,8243.080996694265,30.0015,30.0418,29.9894,30.0297,8243.081
2006-03-14 13:15:00,74.58,74.68,74.57,74.66,9468.403847554224,30.0378,30.078,30.0337,30.07,9468.4038
2006-03-14 13:20:00,74.66,74.66,74.42,74.43,18936.807695108448,30.07,30.07,29.9733,29.9773,18936.8077
2006-03-14 13:25:00,74.43,74.53,74.43,74.49,5012.684389881648,29.9773,30.0176,29.9773,30.0015,5012.6844
2006-03-14 13:30:00,74.48,74.49,74.43,74.43,6794.972172950679,29.9975,30.0015,29.9773,29.9773,6794.9722
2006-03-14 13:35:00,74.43,74.43,74.39,74.42,11584.870589948698,29.9773,29.9773,29.9612,29.9733,11584.8706
2006-03-14 13:40:00,74.42,74.46,74.41,74.42,4567.11244411439,29.9733,29.9894,29.9693,29.9733,4567.1124
2006-03-14 13:45:00,74.4,74.5,74.4,74.5,4455.719457672576,29.9653,30.0055,29.9653,30.0055,4455.7195
2006-03-14 13:50:00,74.5,74.5,74.45,74.47,2116.466742394474,30.0055,30.0055,29.9854,29.9935,2116.4667
2006-03-14 13:55:00,74.46,74.5,74.46,74.5,3007.610633928989,29.9894,30.0055,29.9894,30.0055,3007.6106
2006-03-14 14:00:00,74.5,74.5,74.48,74.5,4344.326471230762,30.0055,30.0055,29.9975,30.0055,4344.3265
2006-03-14 14:05:00,74.51,74.51,74.48,74.5,4789.89841699802,30.0096,30.0096,29.9975,30.0055,4789.8984
2006-03-14 14:10:00,74.48,74.54,74.48,74.53,3119.003620370803,29.9975,30.0216,29.9975,30.0176,3119.0036
2006-03-14 14:15:00,74.53,74.54,74.52,74.52,4901.291403439834,30.0176,30.0216,30.0136,30.0136,4901.2914
2006-03-14 14:20:00,74.52,74.58,74.52,74.56,7129.151132276122,30.0136,30.0378,30.0136,30.0297,7129.1511
2006-03-14 14:25:00,74.56,74.68,74.56,74.68,8354.47398313608,30.0297,30.078,30.0297,30.078,8354.474
2006-03-14 14:30:00,74.68,74.68,74.65,74.65,5124.077376323463,30.078,30.078,30.0659,30.0659,5124.0774
2006-03-14 14:35:00,74.63,74.69,74.63,74.69,12364.6214950414,30.0579,30.0821,30.0579,30.0821,12364.6215
2006-03-14 14:40:00,74.7,74.74,74.7,74.72,9579.79683399604,30.0861,30.1022,30.0861,30.0941,9579.7968
2006-03-14 14:45:00,74.7,74.72,74.62,74.65,9802.582806879667,30.0861,30.0941,30.0539,30.0659,9802.5828
2006-03-14 14:50:00,74.65,74.68,74.64,74.68,5792.435294974349,30.0659,30.078,30.0619,30.078,5792.4353
2006-03-14 14:55:00,74.68,74.68,74.57,74.64,15149.446156086758,30.078,30.078,30.0337,30.0619,15149.4462
2006-03-14 15:00:00,74.65,74.65,74.44,74.48,22389.99027480469,30.0659,30.0659,29.9814,29.9975,22389.9903
2006-03-14 15:05:00,74.48,74.57,74.48,74.53,21276.06041038655,29.9975,30.0337,29.9975,30.0176,21276.0604
2006-03-14 15:10:00,74.56,74.68,74.5,74.68,23503.92013922284,30.0297,30.078,30.0055,30.078,23503.9201
2006-03-14 15:15:00,74.68,74.72,74.67,74.69,9022.831901786967,30.078,30.0941,30.074,30.0821,9022.8319
2006-03-14 15:20:00,74.69,74.7,74.61,74.61,11473.477603506884,30.0821,30.0861,30.0498,30.0498,11473.4776
2006-03-14 15:25:00,74.61,74.64,74.55,74.57,13255.765386575917,30.0498,30.0619,30.0257,30.0337,13255.7654
2006-03-14 15:30:00,74.58,74.7,74.57,74.65,14481.088237435872,30.0378,30.0861,30.0337,30.0659,14481.0882
2006-03-14 15:35:00,74.65,74.79,74.59,74.64,31969.78710880073,30.0659,30.1223,30.0418,30.0619,31969.7871
2006-03-14 15:40:00,74.64,74.74,74.63,74.73,14481.088237435872,30.0619,30.1022,30.0579,30.0982,14481.0882
2006-03-14 15:45:00,74.73,74.75,74.71,74.74,15260.839142528574,30.0982,30.1062,30.0901,30.1022,15260.8391
2006-03-14 15:50:00,74.74,74.74,74.72,74.74,23615.31312566465,30.1022,30.1022,30.0941,30.1022,23615.3131
2006-03-14 15:55:00,74.74,74.78,74.71,74.78,38764.759281751416,30.1022,30.1183,30.0901,30.1183,38764.7593
2006-03-15 09:35:00,75.68,75.68,75.64,75.65,61377.53552943974,30.4808,30.4808,30.4647,30.4687,61377.5355
2006-03-15 09:40:00,75.63,75.83,75.54,75.83,68952.25860748312,30.4607,30.5412,30.4244,30.5412,68952.2586
2006-03-15 09:45:00,75.82,75.82,75.56,75.68,23392.527152781026,30.5372,30.5372,30.4325,30.4808,23392.5272
2006-03-15 09:50:00,75.76,75.83,75.72,75.79,12364.6214950414,30.513,30.5412,30.4969,30.5251,12364.6215
2006-03-15 09:55:00,75.85,75.99,75.77,75.9,14369.695250994058,30.5493,30.6056,30.517,30.5694,14369.6953
2006-03-15 10:00:00,75.9,76.26,75.81,76.23,23615.31312566465,30.5694,30.7144,30.5331,30.7023,23615.3131
2006-03-15 10:05:00,76.23,76.31,76.22,76.28,32303.966068126178,30.7023,30.7345,30.6983,30.7224,32303.9661
2006-03-15 10:10:00,76.28,76.41,76.24,76.41,23949.49208499009,30.7224,30.7748,30.7063,30.7748,23949.4921
2006-03-15 10:15:00,76.4,76.41,76.35,76.39,10805.119684855998,30.7708,30.7748,30.7506,30.7667,10805.1197
2006-03-15 10:20:00,76.4,76.54,76.38,76.39,28293.81855622086,30.7708,30.8272,30.7627,30.7667,28293.8186
2006-03-15 10:25:00,76.38,76.41,76.29,76.35,29519.141407080817,30.7627,30.7748,30.7265,30.7506,29519.1414
2006-03-15 10:30:00,76.35,76.43,76.35,76.43,9579.79683399604,30.7506,30.7829,30.7506,30.7829,9579.7968
2006-03-15 10:35:00,76.43,76.44,76.41,76.43,6460.793213625236,30.7829,30.7869,30.7748,30.7829,6460.7932
2006-03-15 10:40:00,76.43,76.65,76.42,76.65,19382.379640875708,30.7829,30.8715,30.7788,30.8715,19382.3796
2006-03-15 10:45:00,76.67,76.71,76.58,76.67,19827.951586642965,30.8795,30.8956,30.8433,30.8795,19827.9516
2006-03-15 10:50:00,76.67,76.69,76.61,76.61,10025.368779763296,30.8795,30.8876,30.8554,30.8554,10025.3688
2006-03-15 10:55:00,76.61,76.68,76.49,76.51,9802.582806879667,30.8554,30.8835,30.807,30.8151,9802.5828
2006-03-15 11:00:00,76.51,76.52,76.5,76.52,12921.586427250471,30.8151,30.8191,30.8111,30.8191,12921.5864
2006-03-15 11:05:00,76.52,76.56,76.52,76.55,7240.544118717937,30.8191,30.8352,30.8191,30.8312,7240.5441
2006-03-15 11:10:00,76.55,76.57,76.51,76.56,10693.726698414182,30.8312,30.8392,30.8151,30.8352,10693.7267
2006-03-15 11:15:00,76.58,76.71,76.58,76.7,17934.270817132117,30.8433,30.8956,30.8433,30.8916,17934.2708
2006-03-15 11:20:00,76.76,76.85,76.72,76.82,20941.88145106111,30.9158,30.952,30.8997,30.9399,20941.8815
2006-03-15 11:25:00,76.82,76.92,76.82,76.89,27068.4957053609,30.9399,30.9802,30.9399,30.9681,27068.4957
2006-03-15 11:30:00,76.88,76.99,76.88,76.97,29519.141407080817,30.9641,31.0084,30.9641,31.0003,29519.1414
2006-03-15 11:35:00,76.96,76.96,76.67,76.67,22501.38326124651,30.9963,30.9963,30.8795,30.8795,22501.3833
2006-03-15 11:40:00,76.69,76.76,76.65,76.66,12364.6214950414,30.8876,30.9158,30.8715,30.8755,12364.6215
2006-03-15 11:45:00,76.62,76.84,76.62,76.64,13812.730318784988,30.8594,30.948,30.8594,30.8674,13812.7303
2006-03-15 11:50:00,76.65,76.67,76.55,76.55,12364.6214950414,30.8715,30.8795,30.8312,30.8312,12364.6215
2006-03-15 11:55:00,76.55,76.6,76.55,76.6,12253.228508599585,30.8312,30.8513,30.8312,30.8513,12253.2285
2006-03-15 12:00:00,76.6,76.66,76.58,76.65,3898.754525463504,30.8513,30.8755,30.8433,30.8715,3898.7545
2006-03-15 12:05:00,76.66,76.88,76.66,76.88,31412.82217659166,30.8755,30.9641,30.8755,30.9641,31412.8222
2006-03-15 12:10:00,76.85,76.85,76.75,76.76,24395.06403075736,30.952,30.952,30.9117,30.9158,24395.064
2006-03-15 12:15:00,76.76,76.76,76.67,76.75,16597.554979830347,30.9158,30.9158,30.8795,30.9117,16597.555
2006-03-15 12:20:00,76.71,76.79,76.71,76.77,15706.41108829583,30.8956,30.9279,30.8956,30.9198,15706.4111
2006-03-15 12:25:00,76.77,76.79,76.76,76.78,14926.66018320313,30.9198,30.9279,30.9158,30.9238,14926.6602
2006-03-15 12:30:00,76.79,76.83,76.76,76.81,7797.509050927008,30.9279,30.944,30.9158,30.9359,7797.5091
2006-03-15 12:35:00,76.82,76.83,76.8,76.8,2562.0386881617314,30.9399,30.944,30.9319,30.9319,2562.0387
2006-03-15 12:40:00,76.8,76.8,76.77,76.78,6349.400227183421,30.9319,30.9319,30.9198,30.9238,6349.4002
2006-03-15 12:45:00,76.79,76.8,76.78,76.78,7129.151132276122,30.9279,30.9319,30.9238,30.9238,7129.1511
2006-03-15 12:50:00,76.79,76.85,76.77,76.85,12253.228508599585,30.9279,30.952,30.9198,30.952,12253.2285
2006-03-15 12:55:00,76.85,76.97,76.84,76.91,22501.38326124651,30.952,31.0003,30.948,30.9762,22501.3833
2006-03-15 13:00:00,76.9,76.93,76.87,76.9,11362.08461706507,30.9722,30.9842,30.9601,30.9722,11362.0846
2006-03-15 13:05:00,76.92,76.92,76.89,76.91,5681.042308532535,30.9802,30.9802,30.9681,30.9762,5681.0423
2006-03-15 13:10:00,76.9,76.99,76.88,76.98,12253.228508599585,30.9722,31.0084,30.9641,31.0044,12253.2285
2006-03-15 13:15:00,76.95,77.0,76.92,76.95,17154.519912039417,30.9923,31.0124,30.9802,30.9923,17154.5199
2006-03-15 13:20:00,76.95,76.97,76.92,76.92,9468.403847554224,30.9923,31.0003,30.9802,30.9802,9468.4038
2006-03-15 13:25:00,76.93,76.98,76.93,76.97,13589.944345901358,30.9842,31.0044,30.9842,31.0003,13589.9443
2006-03-15 13:30:00,76.96,76.98,76.78,76.89,13478.551359459543,30.9963,31.0044,30.9238,30.9681,13478.5514
2006-03-15 13:35:00,76.85,76.93,76.85,76.9,8911.438915345152,30.952,30.9842,30.952,30.9722,8911.4389
2006-03-15 13:40:00,76.93,77.0,76.9,76.98,11919.04954927414,30.9842,31.0124,30.9722,31.0044,11919.0495
2006-03-15 13:45:00,76.99,77.05,76.97,77.05,12810.193440808656,31.0084,31.0326,31.0003,31.0326,12810.1934
2006-03-15 13:50:00,77.04,77.24,77.03,77.15,19382.379640875708,31.0285,31.1091,31.0245,31.0728,19382.3796
2006-03-15 13:55:00,77.15,77.16,77.09,77.11,11919.04954927414,31.0728,31.0769,31.0487,31.0567,11919.0495
2006-03-15 14:00:00,77.11,77.29,77.08,77.16,35979.93462070605,31.0567,31.1292,31.0447,31.0769,35979.9346
2006-03-15 14:05:00,77.15,77.2,77.1,77.2,10470.940725530554,31.0728,31.093,31.0527,31.093,10470.9407
2006-03-15 14:10:00,77.2,77.29,77.17,77.27,12364.6214950414,31.093,31.1292,31.0809,31.1212,12364.6215
2006-03-15 14:15:00,77.28,77.4,77.28,77.38,15149.446156086758,31.1252,31.1735,31.1252,31.1655,15149.4462
2006-03-15 14:20:00,77.38,77.46,77.3,77.45,18936.807695108448,31.1655,31.1977,31.1333,31.1937,18936.8077
2006-03-15 14:25:00,77.44,77.46,77.41,77.43,7908.902037368823,31.1896,31.1977,31.1776,31.1856,7908.902
2006-03-15 14:30:00,77.44,77.46,77.37,77.43,11584.870589948698,31.1896,31.1977,31.1615,31.1856,11584.8706
2006-03-15 14:35:00,77.43,77.47,77.41,77.45,7574.723078043379,31.1856,31.2017,31.1776,31.1937,7574.7231
2006-03-15 14:40:00,77.46,77.46,77.36,77.37,9579.79683399604,31.1977,31.1977,31.1574,31.1615,9579.7968
2006-03-15 14:45:00,77.36,77.36,77.21,77.22,19939.34457308477,31.1574,31.1574,31.097,31.101,19939.3446
2006-03-15 14:50:00,77.2,77.2,77.07,77.07,13032.979413692285,31.093,31.093,31.0406,31.0406,13032.9794
2006-03-15 14:55:00,77.09,77.13,77.05,77.05,23615.31312566465,31.0487,31.0648,31.0326,31.0326,23615.3131
2006-03-15 15:00:00,77.04,77.12,77.04,77.12,11362.08461706507,31.0285,31.0608,31.0285,31.0608,11362.0846
2006-03-15 15:05:00,77.12,77.12,77.06,77.11,19382.379640875708,31.0608,31.0608,31.0366,31.0567,19382.3796
2006-03-15 15:10:00,77.11,77.11,77.08,77.08,28516.604529104487,31.0567,31.0567,31.0447,31.0447,28516.6045
2006-03-15 15:15:00,77.08,77.08,77.02,77.02,14481.088237435872,31.0447,31.0447,31.0205,31.0205,14481.0882
2006-03-15 15:20:00,77.02,77.08,77.0,77.02,22167.204301921065,31.0205,31.0447,31.0124,31.0205,22167.2043
2006-03-15 15:25:00,77.02,77.05,77.01,77.02,17600.091857806678,31.0205,31.0326,31.0165,31.0205,17600.0919
2006-03-15 15:30:00,77.03,77.03,76.97,77.02,19939.34457308477,31.0245,31.0245,31.0003,31.0205,19939.3446
2006-03-15 15:35:00,77.02,77.04,76.98,77.02,35645.75566138061,31.0205,31.0285,31.0044,31.0205,35645.7557
2006-03-15 15:40:00,77.02,77.16,77.02,77.05,36314.113580031495,31.0205,31.0769,31.0205,31.0326,36314.1136
2006-03-15 15:45:00,77.06,77.14,77.05,77.11,22167.204301921065,31.0366,31.0688,31.0326,31.0567,22167.2043
2006-03-15 15:50:00,77.1,77.11,76.92,76.93,28071.03258333723,31.0527,31.0567,30.9802,30.9842,28071.0326
2006-03-15 15:55:00,76.92,76.93,76.85,76.85,50126.843898816485,30.9802,30.9842,30.952,30.952,50126.8439
2006-03-16 09:30:00,76.93,76.93,76.55,76.55,18268.44977645756,30.9842,30.9842,30.8312,30.8312,18268.4498
2006-03-16 09:35:00,76.55,77.23,76.55,77.2,30744.464257940777,30.8312,31.1051,30.8312,31.093,30744.4643
2006-03-16 09:40:00,77.2,77.25,77.11,77.17,28071.03258333723,31.093,31.1131,31.0567,31.0809,28071.0326
2006-03-16 09:45:00,77.2,77.43,77.2,77.25,9245.617874670595,31.093,31.1856,31.093,31.1131,9245.6179
2006-03-16 09:50:00,77.25,77.39,77.24,77.39,12030.442535715956,31.1131,31.1695,31.1091,31.1695,12030.4425
2006-03-16 09:55:00,77.42,77.5,77.42,77.43,16931.73393915579,31.1816,31.2138,31.1816,31.1856,16931.7339
2006-03-16 10:00:00,77.43,77.66,77.37,77.57,15595.018101854015,31.1856,31.2783,31.1615,31.242,15595.0181
2006-03-16 10:05:00,77.58,77.68,77.42,77.68,27291.28167824453,31.246,31.2863,31.1816,31.2863,27291.2817
2006-03-16 10:10:00,77.67,77.79,77.58,77.78,29073.56946131356,31.2823,31.3306,31.246,31.3266,29073.5695
2006-03-16 10:15:00,77.78,78.05,77.78,78.01,31190.03620370804,31.3266,31.4353,31.3266,31.4192,31190.0362
2006-03-16 10:20:00,78.01,78.04,77.97,77.97,47342.01923777112,31.4192,31.4313,31.4031,31.4031,47342.0192
2006-03-16 10:25:00,77.97,77.97,77.57,77.66,35645.75566138061,31.4031,31.4031,31.242,31.2783,35645.7557
2006-03-16 10:30:00,77.63,77.84,77.56,77.83,19493.77262731752,31.2662,31.3507,31.238,31.3467,19493.7726
2006-03-16 10:35:00,77.82,77.82,77.55,77.6,25063.421949408243,31.3427,31.3427,31.2339,31.2541,25063.4219
2006-03-16 10:40:00,77.59,77.68,77.55,77.59,29853.32036640626,31.2501,31.2863,31.2339,31.2501,29853.3204
2006-03-16 10:45:00,77.6,77.7,77.4,77.69,33863.46787831158,31.2541,31.2944,31.1735,31.2903,33863.4679
2006-03-16 10:50:00,77.69,77.71,77.65,77.7,17711.48484424849,31.2903,31.2984,31.2742,31.2944,17711.4848
2006-03-16 10:55:00,77.7,77.78,77.7,77.76,5792.435294974349,31.2944,31.3266,31.2944,31.3185,5792.4353
2006-03-16 11:00:00,77.75,77.75,77.64,77.64,11584.870589948698,31.3145,31.3145,31.2702,31.2702,11584.8706
2006-03-16 11:05:00,77.65,77.7,77.64,77.69,6460.793213625236,31.2742,31.2944,31.2702,31.2903,6460.7932
2006-03-16 11:10:00,77.69,77.81,77.68,77.77,11584.870589948698,31.2903,31.3387,31.2863,31.3226,11584.8706
2006-03-16 11:15:00,77.76,77.79,77.74,77.75,9691.189820437854,31.3185,31.3306,31.3105,31.3145,9691.1898
2006-03-16 11:20:00,77.75,77.9,77.75,77.9,12476.014481483213,31.3145,31.3749,31.3145,31.3749,12476.0145
2006-03-16 11:25:00,77.91,77.93,77.89,77.9,11584.870589948698,31.3789,31.387,31.3709,31.3749,11584.8706
2006-03-16 11:30:00,77.9,77.92,77.83,77.84,18268.44977645756,31.3749,31.383,31.3467,31.3507,18268.4498
2006-03-16 11:35:00,77.85,77.95,77.84,77.87,12810.193440808656,31.3548,31.3951,31.3507,31.3628,12810.1934
2006-03-16 11:40:00,77.85,77.98,77.84,77.96,12921.586427250471,31.3548,31.4071,31.3507,31.3991,12921.5864
2006-03-16 11:45:00,77.96,78.04,77.95,77.98,10248.154752646926,31.3991,31.4313,31.3951,31.4071,10248.1548
2006-03-16 11:50:00,77.99,78.0,77.97,78.0,7797.509050927008,31.4112,31.4152,31.4031,31.4152,7797.5091
2006-03-16 11:55:00,78.01,78.19,78.01,78.18,31635.60814947529,31.4192,31.4917,31.4192,31.4877,31635.6081
2006-03-16 12:00:00,78.18,78.25,78.15,78.16,21276.06041038655,31.4877,31.5159,31.4756,31.4796,21276.0604
2006-03-16 12:05:00,78.16,78.37,78.16,78.32,16820.340952713974,31.4796,31.5642,31.4796,31.5441,16820.341
2006-03-16 12:10:00,78.33,78.35,78.27,78.29,7017.758145834308,31.5481,31.5562,31.5239,31.532,7017.7581
2006-03-16 12:15:00,78.27,78.27,77.99,77.99,11473.477603506884,31.5239,31.5239,31.4112,31.4112,11473.4776
2006-03-16 12:20:00,77.99,77.99,77.9,77.9,17711.48484424849,31.4112,31.4112,31.3749,31.3749,17711.4848
2006-03-16 12:25:00,77.9,78.13,77.89,78.03,12141.83552215777,31.3749,31.4675,31.3709,31.4273,12141.8355
2006-03-16 12:30:00,78.01,78.05,77.95,77.96,7797.509050927008,31.4192,31.4353,31.3951,31.3991,7797.5091
2006-03-16 12:35:00,77.95,78.01,77.94,77.99,5458.256335648905,31.3951,31.4192,31.391,31.4112,5458.2563
2006-03-16 12:40:00,77.98,77.99,77.95,77.96,5124.077376323463,31.4071,31.4112,31.3951,31.3991,5124.0774
2006-03-16 12:45:00,77.93,77.96,77.89,77.91,16820.340952713974,31.387,31.3991,31.3709,31.3789,16820.341
2006-03-16 12:50:00,77.91,77.93,77.88,77.89,11473.477603506884,31.3789,31.387,31.3669,31.3709,11473.4776
2006-03-16 12:55:00,77.88,77.94,77.84,77.94,15595.018101854015,31.3669,31.391,31.3507,31.391,15595.0181
2006-03-16 13:00:00,77.96,77.96,77.88,77.93,7686.116064485194,31.3991,31.3991,31.3669,31.387,7686.1161
2006-03-16 13:05:00,77.91,78.01,77.9,77.99,11362.08461706507,31.3789,31.4192,31.3749,31.4112,11362.0846
2006-03-16 13:10:00,77.99,78.09,77.95,78.06,31635.60814947529,31.4112,31.4514,31.3951,31.4394,31635.6081
2006-03-16 13:15:00,78.06,78.13,78.01,78.05,8465.866969577895,31.4394,31.4675,31.4192,31.4353,8465.867
2006-03-16 13:20:00,78.03,78.17,78.03,78.17,10248.154752646926,31.4273,31.4837,31.4273,31.4837,10248.1548
2006-03-16 13:25:00,78.14,78.15,78.08,78.12,5792.435294974349,31.4716,31.4756,31.4474,31.4635,5792.4353
2006-03-16 13:30:00,78.11,78.11,78.08,78.11,5124.077376323463,31.4595,31.4595,31.4474,31.4595,5124.0774
2006-03-16 13:35:00,78.11,78.12,78.09,78.12,4232.933484788948,31.4595,31.4635,31.4514,31.4635,4232.9335
2006-03-16 13:40:00,78.12,78.23,78.12,78.19,12810.193440808656,31.4635,31.5078,31.4635,31.4917,12810.1934
2006-03-16 13:45:00,78.18,78.21,78.17,78.17,15260.839142528574,31.4877,31.4998,31.4837,31.4837,15260.8391
2006-03-16 13:50:00,78.19,78.2,78.13,78.14,6794.972172950679,31.4917,31.4957,31.4675,31.4716,6794.9722
2006-03-16 13:55:00,78.13,78.13,77.89,77.89,14815.267196761317,31.4675,31.4675,31.3709,31.3709,14815.2672
2006-03-16 14:00:00,77.9,77.97,77.88,77.93,15149.446156086758,31.3749,31.4031,31.3669,31.387,15149.4462
2006-03-16 14:05:00,77.93,78.04,77.93,78.02,15372.232128970389,31.387,31.4313,31.387,31.4232,15372.2321
2006-03-16 14:10:00,78.03,78.05,78.01,78.02,12698.80045436684,31.4273,31.4353,31.4192,31.4232,12698.8005
2006-03-16 14:15:00,77.98,78.01,77.91,77.98,11919.04954927414,31.4071,31.4192,31.3789,31.4071,11919.0495
2006-03-16 14:20:00,77.99,78.02,77.89,77.91,16040.590047621274,31.4112,31.4232,31.3709,31.3789,16040.59
2006-03-16 14:25:00,77.9,77.96,77.89,77.94,3787.3615390216896,31.3749,31.3991,31.3709,31.391,3787.3615
2006-03-16 14:30:00,77.96,77.97,77.94,77.97,3453.182579696246,31.3991,31.4031,31.391,31.4031,3453.1826
2006-03-16 14:35:00,77.96,78.04,77.96,78.02,11473.477603506884,31.3991,31.4313,31.3991,31.4232,11473.4776
2006-03-16 14:40:00,78.02,78.07,78.02,78.05,13032.979413692285,31.4232,31.4434,31.4232,31.4353,13032.9794
2006-03-16 14:45:00,78.05,78.19,78.03,78.08,22612.776247688325,31.4353,31.4917,31.4273,31.4474,22612.7762
2006-03-16 14:50:00,78.08,78.09,77.98,77.98,11250.691630623254,31.4474,31.4514,31.4071,31.4071,11250.6916
2006-03-16 14:55:00,77.98,77.98,77.68,77.83,16486.16199338853,31.4071,31.4071,31.2863,31.3467,16486.162
2006-03-16 15:00:00,77.84,77.97,77.83,77.97,15817.804074737644,31.3507,31.4031,31.3467,31.4031,15817.8041
2006-03-16 15:05:00,77.99,78.05,77.89,77.89,6238.007240741606,31.4112,31.4353,31.3709,31.3709,6238.0072
2006-03-16 15:10:00,77.9,78.01,77.9,78.01,8354.47398313608,31.3749,31.4192,31.3749,31.4192,8354.474
2006-03-16 15:15:00,78.02,78.07,78.01,78.01,23615.31312566465,31.4232,31.4434,31.4192,31.4192,23615.3131
2006-03-16 15:20:00,78.02,78.02,77.99,77.99,16486.16199338853,31.4232,31.4232,31.4112,31.4112,16486.162
2006-03-16 15:25:00,77.99,77.99,77.92,77.93,19159.59366799208,31.4112,31.4112,31.383,31.387,19159.5937
2006-03-16 15:30:00,77.94,77.99,77.93,77.98,30744.464257940777,31.391,31.4112,31.387,31.4071,30744.4643
2006-03-16 15:35:00,77.98,77.98,77.91,77.91,28293.81855622086,31.4071,31.4071,31.3789,31.3789,28293.8186
2006-03-16 15:40:00,77.91,77.93,77.88,77.93,25174.814935850056,31.3789,31.387,31.3669,31.387,25174.8149
2006-03-16 15:45:00,77.94,77.98,77.94,77.96,14592.481223877689,31.391,31.4071,31.391,31.3991,14592.4812
2006-03-16 15:50:00,77.96,78.0,77.95,77.98,34197.646837637025,31.3991,31.4152,31.3951,31.4071,34197.6468
2006-03-16 15:55:00,77.98,78.01,77.92,77.99,37093.8644851242,31.4071,31.4192,31.383,31.4112,37093.8645
2006-03-17 09:30:00,78.37,78.37,78.19,78.2,201287.12650035863,31.5642,31.5642,31.4917,31.4957,201287.1265
2006-03-17 09:35:00,78.16,78.55,78.16,78.47,19605.16561375933,31.4796,31.6367,31.4796,31.6045,19605.1656
2006-03-17 09:40:00,78.4,78.53,78.29,78.36,15929.19706117946,31.5763,31.6287,31.532,31.5602,15929.1971
2006-03-17 09:45:00,78.35,78.42,78.12,78.13,24617.850003640982,31.5562,31.5843,31.4635,31.4675,24617.85
2006-03-17 09:50:00,78.13,78.25,78.07,78.07,29407.748420639004,31.4675,31.5159,31.4434,31.4434,29407.7484
2006-03-17 09:55:00,78.05,78.36,78.05,78.35,16151.983034063089,31.4353,31.5602,31.4353,31.5562,16151.983
2006-03-17 10:00:00,78.35,78.49,78.34,78.41,27514.06765112816,31.5562,31.6125,31.5521,31.5803,27514.0677
2006-03-17 10:05:00,78.41,78.82,78.41,78.62,42997.69276654037,31.5803,31.7455,31.5803,31.6649,42997.6928
2006-03-17 10:10:00,78.59,78.65,78.55,78.65,13701.337332343172,31.6528,31.677,31.6367,31.677,13701.3373
2006-03-17 10:15:00,78.66,78.98,78.65,78.92,23949.49208499009,31.681,31.8099,31.677,31.7857,23949.4921
2006-03-17 10:20:00,78.86,78.96,78.81,78.81,11473.477603506884,31.7616,31.8018,31.7414,31.7414,11473.4776
2006-03-17 10:25:00,78.83,78.9,78.78,78.89,20719.09547817748,31.7495,31.7777,31.7293,31.7736,20719.0955
2006-03-17 10:30:00,78.89,78.89,78.81,78.81,19270.98665443389,31.7736,31.7736,31.7414,31.7414,19270.9867
2006-03-17 10:35:00,78.78,78.86,78.73,78.84,39210.33122751867,31.7293,31.7616,31.7092,31.7535,39210.3312
2006-03-17 10:40:00,78.83,78.9,78.81,78.9,9022.831901786967,31.7495,31.7777,31.7414,31.7777,9022.8319
2006-03-17 10:45:00,78.92,78.97,78.89,78.92,12476.014481483213,31.7857,31.8059,31.7736,31.7857,12476.0145
2006-03-17 10:50:00,78.91,78.97,78.84,78.85,21164.66742394474,31.7817,31.8059,31.7535,31.7575,21164.6674
2006-03-17 10:55:00,78.86,78.87,78.78,78.84,11139.29864418144,31.7616,31.7656,31.7293,31.7535,11139.2986
2006-03-17 11:00:00,78.83,78.88,78.82,78.86,7240.544118717937,31.7495,31.7696,31.7455,31.7616,7240.5441
2006-03-17 11:05:00,78.85,78.86,78.71,78.71,11584.870589948698,31.7575,31.7616,31.7011,31.7011,11584.8706
2006-03-17 11:10:00,78.71,78.81,78.66,78.81,19716.558600201148,31.7011,31.7414,31.681,31.7414,19716.5586
2006-03-17 11:15:00,78.81,78.81,78.73,78.76,13812.730318784988,31.7414,31.7414,31.7092,31.7213,13812.7303
2006-03-17 11:20:00,78.77,79.0,78.77,79.0,37650.82941733327,31.7253,31.8179,31.7253,31.8179,37650.8294
2006-03-17 11:25:00,79.04,79.13,78.96,78.96,20830.48846461929,31.8341,31.8703,31.8018,31.8018,20830.4885
2006-03-17 11:30:00,78.95,79.1,78.94,78.95,19939.34457308477,31.7978,31.8582,31.7938,31.7978,19939.3446
2006-03-17 11:35:00,78.93,79.0,78.89,78.89,9245.617874670595,31.7898,31.8179,31.7736,31.7736,9245.6179
2006-03-17 11:40:00,78.9,78.9,78.76,78.84,10359.54773908874,31.7777,31.7777,31.7213,31.7535,10359.5477
2006-03-17 11:45:00,78.82,78.93,78.82,78.93,9468.403847554224,31.7455,31.7898,31.7455,31.7898,9468.4038
2006-03-17 11:50:00,78.92,79.0,78.92,78.95,24840.63597652461,31.7857,31.8179,31.7857,31.7978,24840.636
2006-03-17 11:55:00,78.95,78.98,78.88,78.9,12587.407467925028,31.7978,31.8099,31.7696,31.7777,12587.4075
2006-03-17 12:00:00,78.9,78.95,78.83,78.89,17600.091857806678,31.7777,31.7978,31.7495,31.7736,17600.0919
2006-03-17 12:05:00,78.9,78.95,78.83,78.94,12476.014481483213,31.7777,31.7978,31.7495,31.7938,12476.0145
2006-03-17 12:10:00,78.93,78.97,78.91,78.95,12698.80045436684,31.7898,31.8059,31.7817,31.7978,12698.8005
2006-03-17 12:15:00,78.95,79.2,78.95,79.16,19382.379640875708,31.7978,31.8985,31.7978,31.8824,19382.3796
2006-03-17 12:20:00,79.18,79.25,79.14,79.23,33752.074891869765,31.8904,31.9186,31.8743,31.9106,33752.0749
2006-03-17 12:25:00,79.24,79.32,79.22,79.26,24172.27805787373,31.9146,31.9468,31.9066,31.9227,24172.2781
2006-03-17 12:30:00,79.27,79.36,79.25,79.3,19827.951586642965,31.9267,31.9629,31.9186,31.9388,19827.9516
2006-03-17 12:35:00,79.29,79.43,79.22,79.4,23281.13416633921,31.9347,31.9911,31.9066,31.9791,23281.1342
2006-03-17 12:40:00,79.41,79.41,79.34,79.34,12141.83552215777,31.9831,31.9831,31.9549,31.9549,12141.8355
2006-03-17 12:45:00,79.34,79.34,79.19,79.22,17377.305884923047,31.9549,31.9549,31.8945,31.9066,17377.3059
2006-03-17 12:50:00,79.22,79.27,79.12,79.13,14592.481223877689,31.9066,31.9267,31.8663,31.8703,14592.4812
2006-03-17 12:55:00,79.13,79.13,79.03,79.03,17154.519912039417,31.8703,31.8703,31.83,31.83,17154.5199
2006-03-17 13:00:00,79.05,79.05,78.96,78.97,15817.804074737644,31.8381,31.8381,31.8018,31.8059,15817.8041
2006-03-17 13:05:00,79.0,79.0,78.91,78.94,15038.053169644943,31.8179,31.8179,31.7817,31.7938,15038.0532
2006-03-17 13:10:00,78.94,78.95,78.9,78.9,9245.617874670595,31.7938,31.7978,31.7777,31.7777,9245.6179
2006-03-17 13:15:00,78.88,78.91,78.87,78.87,15595.018101854015,31.7696,31.7817,31.7656,31.7656,15595.0181
2006-03-17 13:20:00,78.86,78.9,78.78,78.81,13589.944345901358,31.7616,31.7777,31.7293,31.7414,13589.9443
2006-03-17 13:25:00,78.81,78.83,78.78,78.82,11807.656562832326,31.7414,31.7495,31.7293,31.7455,11807.6566
2006-03-17 13:30:00,78.82,78.85,78.76,78.81,24172.27805787373,31.7455,31.7575,31.7213,31.7414,24172.2781
2006-03-17 13:35:00,78.78,78.86,78.78,78.86,17265.912898481234,31.7293,31.7616,31.7293,31.7616,17265.9129
2006-03-17 13:40:00,78.86,78.91,78.86,78.88,17600.091857806678,31.7616,31.7817,31.7616,31.7696,17600.0919
2006-03-17 13:45:00,78.87,79.03,78.87,79.03,14481.088237435872,31.7656,31.83,31.7656,31.83,14481.0882
2006-03-17 13:50:00,78.99,78.99,78.95,78.97,4789.89841699802,31.8139,31.8139,31.7978,31.8059,4789.8984
2006-03-17 13:55:00,78.96,79.0,78.96,79.0,12364.6214950414,31.8018,31.8179,31.8018,31.8179,12364.6215
2006-03-17 14:00:00,79.0,79.04,78.99,79.03,15260.839142528574,31.8179,31.8341,31.8139,31.83,15260.8391
2006-03-17 14:05:00,79.02,79.03,78.96,78.96,10693.726698414182,31.826,31.83,31.8018,31.8018,10693.7267
2006-03-17 14:10:00,78.96,78.96,78.92,78.94,9913.975793321482,31.8018,31.8018,31.7857,31.7938,9913.9758
2006-03-17 14:15:00,78.94,78.97,78.94,78.97,13144.3724001341,31.7938,31.8059,31.7938,31.8059,13144.3724
2006-03-17 14:20:00,78.96,79.05,78.95,79.01,12921.586427250471,31.8018,31.8381,31.7978,31.822,12921.5864
2006-03-17 14:25:00,79.01,79.02,79.0,79.02,17043.126925597604,31.822,31.826,31.8179,31.826,17043.1269
2006-03-17 14:30:00,79.02,79.04,79.01,79.01,13478.551359459543,31.826,31.8341,31.822,31.822,13478.5514
2006-03-17 14:35:00,79.01,79.06,78.94,79.0,23838.09909854828,31.822,31.8421,31.7938,31.8179,23838.0991
2006-03-17 14:40:00,79.0,79.05,78.99,79.04,14258.302264552243,31.8179,31.8381,31.8139,31.8341,14258.3023
2006-03-17 14:45:00,79.04,79.11,79.03,79.11,18491.23574934119,31.8341,31.8623,31.83,31.8623,18491.2357
2006-03-17 14:50:00,79.1,79.1,79.03,79.04,15595.018101854015,31.8582,31.8582,31.83,31.8341,15595.0181
2006-03-17 14:55:00,79.04,79.09,79.03,79.09,14703.874210319502,31.8341,31.8542,31.83,31.8542,14703.8742
2006-03-17 15:00:00,79.04,79.06,79.0,79.06,14369.695250994058,31.8341,31.8421,31.8179,31.8421,14369.6953
2006-03-17 15:05:00,79.06,79.09,79.02,79.07,13144.3724001341,31.8421,31.8542,31.826,31.8461,13144.3724
2006-03-17 15:10:00,79.07,79.07,79.04,79.04,9134.22488822878,31.8461,31.8461,31.8341,31.8341,9134.2249
2006-03-17 15:15:00,79.04,79.1,79.04,79.09,22724.16923413014,31.8341,31.8582,31.8341,31.8542,22724.1692
2006-03-17 15:20:00,79.09,79.1,79.07,79.07,7351.937105159751,31.8542,31.8582,31.8461,31.8461,7351.9371
2006-03-17 15:25:00,79.07,79.08,79.01,79.06,21833.02534259562,31.8461,31.8502,31.822,31.8421,21833.0253
2006-03-17 15:30:00,79.06,79.11,79.02,79.03,19270.98665443389,31.8421,31.8623,31.826,31.83,19270.9867
2006-03-17 15:35:00,79.04,79.14,79.04,79.14,19605.16561375933,31.8341,31.8743,31.8341,31.8743,19605.1656
2006-03-17 15:40:00,79.14,79.38,79.14,79.32,107048.65997058364,31.8743,31.971,31.8743,31.9468,107048.66
2006-03-17 15:45:00,79.32,79.35,79.3,79.32,33863.46787831158,31.9468,31.9589,31.9388,31.9468,33863.4679
2006-03-17 15:50:00,79.32,79.39,79.27,79.27,58369.92489551075,31.9468,31.975,31.9267,31.9267,58369.9249
2006-03-17 15:55:00,79.26,79.36,79.26,79.31,87666.28032970794,31.9227,31.9629,31.9227,31.9428,87666.2803
2006-03-20 09:30:00,79.38,79.4,79.04,79.04,14815.267196761317,31.971,31.9791,31.8341,31.8341,14815.2672
2006-03-20 09:35:00,79.0,79.27,78.96,79.25,15372.232128970389,31.8179,31.9267,31.8018,31.9186,15372.2321
2006-03-20 09:40:00,79.26,79.26,78.79,78.86,14035.516291668617,31.9227,31.9227,31.7334,31.7616,14035.5163
2006-03-20 09:45:00,78.86,79.03,78.78,78.86,17043.126925597604,31.7616,31.83,31.7293,31.7616,17043.1269
2006-03-20 09:50:00,78.82,78.82,78.6,78.6,8800.045928903339,31.7455,31.7455,31.6568,31.6568,8800.0459
2006-03-20 09:55:00,78.56,78.56,78.16,78.16,13589.944345901358,31.6407,31.6407,31.4796,31.4796,13589.9443
2006-03-20 10:00:00,78.1,78.1,77.54,77.56,23838.09909854828,31.4555,31.4555,31.2299,31.238,23838.0991
2006-03-20 10:05:00,77.55,77.59,77.36,77.41,21053.27443750292,31.2339,31.2501,31.1574,31.1776,21053.2744
2006-03-20 10:10:00,77.46,78.09,77.4,77.97,35757.148647822425,31.1977,31.4514,31.1735,31.4031,35757.1486
2006-03-20 10:15:00,77.97,78.27,77.96,78.2,16486.16199338853,31.4031,31.5239,31.3991,31.4957,16486.162
2006-03-20 10:20:00,78.19,78.41,77.84,77.84,55362.31426158176,31.4917,31.5803,31.3507,31.3507,55362.3143
2006-03-20 10:25:00,77.98,78.16,77.93,77.96,11807.656562832326,31.4071,31.4796,31.387,31.3991,11807.6566
2006-03-20 10:30:00,77.93,78.28,77.83,78.28,15817.804074737644,31.387,31.528,31.3467,31.528,15817.8041
2006-03-20 10:35:00,78.22,78.25,78.06,78.07,10248.154752646926,31.5038,31.5159,31.4394,31.4434,10248.1548
2006-03-20 10:40:00,78.11,78.14,78.05,78.06,3564.575566138061,31.4595,31.4716,31.4353,31.4394,3564.5756
2006-03-20 10:45:00,78.07,78.08,77.99,78.01,9802.582806879667,31.4434,31.4474,31.4112,31.4192,9802.5828
2006-03-20 10:50:00,77.99,78.0,77.77,77.77,13255.765386575917,31.4112,31.4152,31.3226,31.3226,13255.7654
2006-03-20 10:55:00,77.76,77.93,77.73,77.87,16597.554979830347,31.3185,31.387,31.3064,31.3628,16597.555
2006-03-20 11:00:00,77.9,77.99,77.72,77.76,20162.130545968408,31.3749,31.4112,31.3024,31.3185,20162.1305
2006-03-20 11:05:00,77.84,78.02,77.77,77.9,25731.77986805913,31.3507,31.4232,31.3226,31.3749,25731.7799
2006-03-20 11:10:00,77.9,77.99,77.87,77.98,15260.839142528574,31.3749,31.4112,31.3628,31.4071,15260.8391
2006-03-20 11:15:00,77.99,78.06,77.84,77.84,16708.94796627216,31.4112,31.4394,31.3507,31.3507,16708.948
2006-03-20 11:20:00,77.85,77.88,77.81,77.88,6906.365159392493,31.3548,31.3669,31.3387,31.3669,6906.3652
2006-03-20 11:25:00,77.87,77.88,77.73,77.75,8800.045928903339,31.3628,31.3669,31.3064,31.3145,8800.0459
2006-03-20 11:30:00,77.74,77.75,77.55,77.56,20830.48846461929,31.3105,31.3145,31.2339,31.238,20830.4885
2006-03-20 11:35:00,77.57,77.58,77.46,77.49,26288.7448002682,31.242,31.246,31.1977,31.2098,26288.7448
2006-03-20 11:40:00,77.47,77.48,77.36,77.37,15817.804074737644,31.2017,31.2058,31.1574,31.1615,15817.8041
2006-03-20 11:45:00,77.36,77.5,77.34,77.46,21053.27443750292,31.1574,31.2138,31.1494,31.1977,21053.2744
2006-03-20 11:50:00,77.47,77.56,77.47,77.49,12253.228508599585,31.2017,31.238,31.2017,31.2098,12253.2285
2006-03-20 11:55:00,77.45,77.45,77.37,77.39,5346.863349207091,31.1937,31.1937,31.1615,31.1695,5346.8633
2006-03-20 12:00:00,77.38,77.46,77.35,77.46,6460.793213625236,31.1655,31.1977,31.1534,31.1977,6460.7932
2006-03-20 12:05:00,77.43,77.44,77.37,77.4,9022.831901786967,31.1856,31.1896,31.1615,31.1735,9022.8319
2006-03-20 12:10:00,77.4,77.4,77.35,77.35,7797.509050927008,31.1735,31.1735,31.1534,31.1534,7797.5091
2006-03-20 12:15:00,77.35,77.42,77.35,77.35,3564.575566138061,31.1534,31.1816,31.1534,31.1534,3564.5756
2006-03-20 12:20:00,77.35,77.36,77.28,77.36,9134.22488822878,31.1534,31.1574,31.1252,31.1574,9134.2249
2006-03-20 12:25:00,77.34,77.42,77.32,77.42,4901.291403439834,31.1494,31.1816,31.1413,31.1816,4901.2914
2006-03-20 12:30:00,77.37,77.51,77.37,77.5,6460.793213625236,31.1615,31.2178,31.1615,31.2138,6460.7932
2006-03-20 12:35:00,77.5,77.57,77.49,77.55,5346.863349207091,31.2138,31.242,31.2098,31.2339,5346.8633
2006-03-20 12:40:00,77.53,77.53,77.42,77.46,4567.11244411439,31.2259,31.2259,31.1816,31.1977,4567.1124
2006-03-20 12:45:00,77.46,77.59,77.43,77.53,13701.337332343172,31.1977,31.2501,31.1856,31.2259,13701.3373
2006-03-20 12:50:00,77.51,77.51,77.37,77.45,9357.01086111241,31.2178,31.2178,31.1615,31.1937,9357.0109
2006-03-20 12:55:00,77.45,77.46,77.4,77.4,6238.007240741606,31.1937,31.1977,31.1735,31.1735,6238.0072
2006-03-20 13:00:00,77.37,77.37,77.27,77.29,12253.228508599585,31.1615,31.1615,31.1212,31.1292,12253.2285
2006-03-20 13:05:00,77.29,77.32,77.18,77.18,9468.403847554224,31.1292,31.1413,31.0849,31.0849,9468.4038
2006-03-20 13:10:00,77.17,77.27,77.17,77.23,9357.01086111241,31.0809,31.1212,31.0809,31.1051,9357.0109
2006-03-20 13:15:00,77.24,77.34,77.23,77.34,6572.18620006705,31.1091,31.1494,31.1051,31.1494,6572.1862
2006-03-20 13:20:00,77.33,77.33,77.26,77.29,7129.151132276122,31.1453,31.1453,31.1171,31.1292,7129.1511
2006-03-20 13:25:00,77.29,77.35,77.28,77.33,10805.119684855998,31.1292,31.1534,31.1252,31.1453,10805.1197
2006-03-20 13:30:00,77.32,77.38,77.23,77.27,15372.232128970389,31.1413,31.1655,31.1051,31.1212,15372.2321
2006-03-20 13:35:00,77.27,77.36,77.21,77.29,10359.54773908874,31.1212,31.1574,31.097,31.1292,10359.5477
2006-03-20 13:40:00,77.29,77.29,77.21,77.28,3230.396606812618,31.1292,31.1292,31.097,31.1252,3230.3966
2006-03-20 13:45:00,77.25,77.29,77.23,77.29,2784.82466104536,31.1131,31.1292,31.1051,31.1292,2784.8247
2006-03-20 13:50:00,77.29,77.31,77.24,77.24,5569.6493220907205,31.1292,31.1373,31.1091,31.1091,5569.6493
2006-03-20 13:55:00,77.22,77.3,77.22,77.28,6349.400227183421,31.101,31.1333,31.101,31.1252,6349.4002
2006-03-20 14:00:00,77.28,77.37,77.26,77.26,15149.446156086758,31.1252,31.1615,31.1171,31.1171,15149.4462
2006-03-20 14:05:00,77.26,77.3,77.21,77.28,16931.73393915579,31.1171,31.1333,31.097,31.1252,16931.7339
2006-03-20 14:10:00,77.28,77.28,77.14,77.14,12141.83552215777,31.1252,31.1252,31.0688,31.0688,12141.8355
2006-03-20 14:15:00,77.14,77.28,77.11,77.28,12698.80045436684,31.0688,31.1252,31.0567,31.1252,12698.8005
2006-03-20 14:20:00,77.26,77.28,77.15,77.22,18268.44977645756,31.1171,31.1252,31.0728,31.101,18268.4498
2006-03-20 14:25:00,77.2,77.22,77.17,77.17,15038.053169644943,31.093,31.101,31.0809,31.0809,15038.0532
2006-03-20 14:30:00,77.16,77.16,77.11,77.11,16820.340952713974,31.0769,31.0769,31.0567,31.0567,16820.341
2006-03-20 14:35:00,77.08,77.1,77.03,77.04,13255.765386575917,31.0447,31.0527,31.0245,31.0285,13255.7654
2006-03-20 14:40:00,77.05,77.08,77.02,77.04,9691.189820437854,31.0326,31.0447,31.0205,31.0285,9691.1898
2006-03-20 14:45:00,77.04,77.14,77.0,77.11,20607.702491735665,31.0285,31.0688,31.0124,31.0567,20607.7025
2006-03-20 14:50:00,77.11,77.13,77.02,77.05,12364.6214950414,31.0567,31.0648,31.0205,31.0326,12364.6215
2006-03-20 14:55:00,77.03,77.1,77.0,77.1,14035.516291668617,31.0245,31.0527,31.0124,31.0527,14035.5163
2006-03-20 15:00:00,77.07,77.12,77.02,77.08,14703.874210319502,31.0406,31.0608,31.0205,31.0447,14703.8742
2006-03-20 15:05:00,77.09,77.2,77.09,77.19,29741.927379964447,31.0487,31.093,31.0487,31.089,29741.9274
2006-03-20 15:10:00,77.19,77.2,77.16,77.2,12810.193440808656,31.089,31.093,31.0769,31.093,12810.1934
2006-03-20 15:15:00,77.19,77.23,77.14,77.2,36648.29253935694,31.089,31.1051,31.0688,31.093,36648.2925
2006-03-20 15:20:00,77.2,77.2,77.11,77.15,13144.3724001341,31.093,31.093,31.0567,31.0728,13144.3724
2006-03-20 15:25:00,77.13,77.18,77.13,77.16,11919.04954927414,31.0648,31.0849,31.0648,31.0769,11919.0495
2006-03-20 15:30:00,77.15,77.2,77.15,77.2,15817.804074737644,31.0728,31.093,31.0728,31.093,15817.8041
2006-03-20 15:35:00,77.24,77.41,77.24,77.4,34420.43281052065,31.1091,31.1776,31.1091,31.1735,34420.4328
2006-03-20 15:40:00,77.37,77.47,77.34,77.46,12587.407467925028,31.1615,31.2017,31.1494,31.1977,12587.4075
2006-03-20 15:45:00,77.47,77.47,77.31,77.32,13367.158373017728,31.2017,31.2017,31.1373,31.1413,13367.1584
2006-03-20 15:50:00,77.31,77.31,77.26,77.28,19493.77262731752,31.1373,31.1373,31.1171,31.1252,19493.7726
2006-03-20 15:55:00,77.28,77.36,77.28,77.31,30967.250230824404,31.1252,31.1574,31.1252,31.1373,30967.2502
2006-03-21 09:30:00,77.34,77.56,77.25,77.25,24060.885071431912,31.1494,31.238,31.1131,31.1131,24060.8851
2006-03-21 09:35:00,77.25,77.28,76.67,76.7,16040.590047621274,31.1131,31.1252,30.8795,30.8916,16040.59
2006-03-21 09:40:00,76.68,76.89,76.52,76.56,16486.16199338853,30.8835,30.9681,30.8191,30.8352,16486.162
2006-03-21 09:45:00,76.56,76.8,76.56,76.8,23726.70611210647,30.8352,30.9319,30.8352,30.9319,23726.7061
2006-03-21 09:50:00,76.8,76.85,76.58,76.58,22055.81131547925,30.9319,30.952,30.8433,30.8433,22055.8113
2006-03-21 09:55:00,76.58,76.82,76.53,76.82,13144.3724001341,30.8433,30.9399,30.8231,30.9399,13144.3724
2006-03-21 10:00:00,76.78,76.78,76.49,76.49,10025.368779763296,30.9238,30.9238,30.807,30.807,10025.3688
2006-03-21 10:05:00,76.49,76.63,76.4,76.4,10693.726698414182,30.807,30.8634,30.7708,30.7708,10693.7267
2006-03-21 10:10:00,76.37,76.37,75.88,76.13,34866.00475628791,30.7587,30.7587,30.5613,30.662,34866.0048
2006-03-21 10:15:00,76.13,76.13,75.93,76.06,17265.912898481234,30.662,30.662,30.5815,30.6338,17265.9129
2006-03-21 10:20:00,76.07,76.37,76.05,76.36,22835.562220571952,30.6379,30.7587,30.6298,30.7547,22835.5622
2006-03-21 10:25:00,76.36,76.45,76.23,76.37,9245.617874670595,30.7547,30.7909,30.7023,30.7587,9245.6179
2006-03-21 10:30:00,76.41,76.61,76.41,76.5,8465.866969577895,30.7748,30.8554,30.7748,30.8111,8465.867
2006-03-21 10:35:00,76.5,76.54,76.41,76.47,31412.82217659166,30.8111,30.8272,30.7748,30.799,31412.8222
2006-03-21 10:40:00,76.49,76.69,76.49,76.51,16820.340952713974,30.807,30.8876,30.807,30.8151,16820.341
2006-03-21 10:45:00,76.47,76.6,76.47,76.58,28627.997515546303,30.799,30.8513,30.799,30.8433,28627.9975
2006-03-21 10:50:00,76.58,76.67,76.58,76.67,5235.470362765277,30.8433,30.8795,30.8433,30.8795,5235.4704
2006-03-21 10:55:00,76.67,76.73,76.63,76.73,5681.042308532535,30.8795,30.9037,30.8634,30.9037,5681.0423
2006-03-21 11:00:00,76.72,76.85,76.72,76.85,30744.464257940777,30.8997,30.952,30.8997,30.952,30744.4643
2006-03-21 11:05:00,76.85,76.85,76.78,76.82,17154.519912039417,30.952,30.952,30.9238,30.9399,17154.5199
2006-03-21 11:10:00,76.85,76.85,76.72,76.72,22835.562220571952,30.952,30.952,30.8997,30.8997,22835.5622
2006-03-21 11:15:00,76.72,76.72,76.49,76.53,8020.295023810637,30.8997,30.8997,30.807,30.8231,8020.295
2006-03-21 11:20:00,76.53,76.62,76.53,76.58,17934.270817132117,30.8231,30.8594,30.8231,30.8433,17934.2708
2006-03-21 11:25:00,76.58,76.73,76.58,76.73,9913.975793321482,30.8433,30.9037,30.8433,30.9037,9913.9758
2006-03-21 11:30:00,76.73,76.76,76.73,76.75,13478.551359459543,30.9037,30.9158,30.9037,30.9117,13478.5514
2006-03-21 11:35:00,76.75,76.85,76.74,76.81,52243.31064121096,30.9117,30.952,30.9077,30.9359,52243.3106
2006-03-21 11:40:00,76.8,76.98,76.8,76.96,27514.06765112816,30.9319,31.0044,30.9319,30.9963,27514.0677
2006-03-21 11:45:00,77.03,77.11,77.03,77.1,32526.752041009808,31.0245,31.0567,31.0245,31.0527,32526.752
2006-03-21 11:50:00,77.1,77.1,76.98,76.98,14035.516291668617,31.0527,31.0527,31.0044,31.0044,14035.5163
2006-03-21 11:55:00,77.0,77.0,76.86,76.88,19159.59366799208,31.0124,31.0124,30.956,30.9641,19159.5937
2006-03-21 12:00:00,76.89,76.93,76.86,76.92,9691.189820437854,30.9681,30.9842,30.956,30.9802,9691.1898
2006-03-21 12:05:00,76.91,76.98,76.88,76.97,10359.54773908874,30.9762,31.0044,30.9641,31.0003,10359.5477
2006-03-21 12:10:00,76.95,77.01,76.93,77.01,4678.505430556205,30.9923,31.0165,30.9842,31.0165,4678.5054
2006-03-21 12:15:00,77.02,77.16,77.02,77.11,39321.724213960486,31.0205,31.0769,31.0205,31.0567,39321.7242
2006-03-21 12:20:00,77.11,77.11,76.95,76.99,18602.628735783004,31.0567,31.0567,30.9923,31.0084,18602.6287
2006-03-21 12:25:00,76.99,77.02,76.94,77.0,7463.330091601565,31.0084,31.0205,30.9883,31.0124,7463.3301
2006-03-21 12:30:00,77.02,77.03,76.98,76.98,3898.754525463504,31.0205,31.0245,31.0044,31.0044,3898.7545
2006-03-21 12:35:00,76.99,77.01,76.98,76.99,8911.438915345152,31.0084,31.0165,31.0044,31.0084,8911.4389
2006-03-21 12:40:00,76.99,77.05,76.97,77.03,11139.29864418144,31.0084,31.0326,31.0003,31.0245,11139.2986
2006-03-21 12:45:00,77.02,77.02,77.0,77.02,5681.042308532535,31.0205,31.0205,31.0124,31.0205,5681.0423
2006-03-21 12:50:00,77.02,77.02,76.93,76.97,26734.316746035456,31.0205,31.0205,30.9842,31.0003,26734.3167
2006-03-21 12:55:00,76.97,76.97,76.91,76.91,6906.365159392493,31.0003,31.0003,30.9762,30.9762,6906.3652
2006-03-21 13:00:00,76.9,76.94,76.85,76.92,9802.582806879667,30.9722,30.9883,30.952,30.9802,9802.5828
2006-03-21 13:05:00,76.93,77.0,76.91,76.95,4901.291403439834,30.9842,31.0124,30.9762,30.9923,4901.2914
2006-03-21 13:10:00,76.96,77.01,76.96,77.01,4344.326471230762,30.9963,31.0165,30.9963,31.0165,4344.3265
2006-03-21 13:15:00,77.02,77.03,76.99,77.02,6349.400227183421,31.0205,31.0245,31.0084,31.0205,6349.4002
2006-03-21 13:20:00,77.01,77.02,77.0,77.02,5235.470362765277,31.0165,31.0205,31.0124,31.0205,5235.4704
2006-03-21 13:25:00,77.02,77.02,76.89,76.93,13478.551359459543,31.0205,31.0205,30.9681,30.9842,13478.5514
2006-03-21 13:30:00,76.93,76.98,76.93,76.94,10359.54773908874,30.9842,31.0044,30.9842,30.9883,10359.5477
2006-03-21 13:35:00,76.93,76.95,76.86,76.89,5012.684389881648,30.9842,30.9923,30.956,30.9681,5012.6844
2006-03-21 13:40:00,76.87,76.88,76.8,76.8,4789.89841699802,30.9601,30.9641,30.9319,30.9319,4789.8984
2006-03-21 13:45:00,76.78,76.78,76.66,76.74,8354.47398313608,30.9238,30.9238,30.8755,30.9077,8354.474
2006-03-21 13:50:00,76.74,76.75,76.62,76.66,9022.831901786967,30.9077,30.9117,30.8594,30.8755,9022.8319
2006-03-21 13:55:00,76.66,76.67,76.55,76.67,7574.723078043379,30.8755,30.8795,30.8312,30.8795,7574.7231
2006-03-21 14:00:00,76.68,76.76,76.68,76.72,3787.3615390216896,30.8835,30.9158,30.8835,30.8997,3787.3615
2006-03-21 14:05:00,76.71,76.79,76.71,76.74,7129.151132276122,30.8956,30.9279,30.8956,30.9077,7129.1511
2006-03-21 14:10:00,76.74,76.79,76.64,76.72,13255.765386575917,30.9077,30.9279,30.8674,30.8997,13255.7654
2006-03-21 14:15:00,76.74,76.78,76.63,76.64,12476.014481483213,30.9077,30.9238,30.8634,30.8674,12476.0145
2006-03-21 14:20:00,76.66,76.66,76.34,76.34,12141.83552215777,30.8755,30.8755,30.7466,30.7466,12141.8355
2006-03-21 14:25:00,76.36,76.36,76.15,76.32,32081.180095242547,30.7547,30.7547,30.6701,30.7386,32081.1801
2006-03-21 14:30:00,76.32,76.34,76.2,76.34,17265.912898481234,30.7386,30.7466,30.6902,30.7466,17265.9129
2006-03-21 14:35:00,76.35,76.41,76.33,76.36,14703.874210319502,30.7506,30.7748,30.7426,30.7547,14703.8742
2006-03-21 14:40:00,76.36,76.4,76.23,76.23,14369.695250994058,30.7547,30.7708,30.7023,30.7023,14369.6953
2006-03-21 14:45:00,76.23,76.28,76.14,76.16,16263.376020504904,30.7023,30.7224,30.6661,30.6741,16263.376
2006-03-21 14:50:00,76.16,76.16,76.07,76.12,14146.90927811043,30.6741,30.6741,30.6379,30.658,14146.9093
2006-03-21 14:55:00,76.08,76.17,76.06,76.15,20384.916518852035,30.6419,30.6781,30.6338,30.6701,20384.9165
2006-03-21 15:00:00,76.13,76.26,76.12,76.14,15038.053169644943,30.662,30.7144,30.658,30.6661,15038.0532
2006-03-21 15:05:00,76.14,76.17,76.08,76.17,14592.481223877689,30.6661,30.6781,30.6419,30.6781,14592.4812
2006-03-21 15:10:00,76.17,76.17,76.06,76.06,13812.730318784988,30.6781,30.6781,30.6338,30.6338,13812.7303
2006-03-21 15:15:00,76.06,76.14,76.03,76.14,12698.80045436684,30.6338,30.6661,30.6218,30.6661,12698.8005
2006-03-21 15:20:00,76.13,76.14,76.03,76.08,17154.519912039417,30.662,30.6661,30.6218,30.6419,17154.5199
2006-03-21 15:25:00,76.08,76.12,76.04,76.04,35868.541634264235,30.6419,30.658,30.6258,30.6258,35868.5416
2006-03-21 15:30:00,76.04,76.04,75.9,75.94,21833.02534259562,30.6258,30.6258,30.5694,30.5855,21833.0253
2006-03-21 15:35:00,75.92,76.02,75.89,75.89,12810.193440808656,30.5775,30.6177,30.5654,30.5654,12810.1934
2006-03-21 15:40:00,75.91,75.96,75.83,75.9,21276.06041038655,30.5734,30.5936,30.5412,30.5694,21276.0604
2006-03-21 15:45:00,75.92,76.03,75.85,75.85,31635.60814947529,30.5775,30.6218,30.5493,30.5493,31635.6081
2006-03-21 15:50:00,75.88,75.95,75.79,75.79,30410.28529861533,30.5613,30.5895,30.5251,30.5251,30410.2853
2006-03-21 15:55:00,75.79,75.99,75.79,75.99,25954.56584094276,30.5251,30.6056,30.5251,30.6056,25954.5658
2006-03-22 09:30:00,75.45,75.72,75.45,75.72,22167.204301921065,30.3882,30.4969,30.3882,30.4969,22167.2043
2006-03-22 09:35:00,75.8,75.8,75.45,75.75,14481.088237435872,30.5291,30.5291,30.3882,30.509,14481.0882
2006-03-22 09:40:00,75.67,75.71,75.45,75.57,21053.27443750292,30.4768,30.4929,30.3882,30.4365,21053.2744
2006-03-22 09:45:00,75.57,75.86,75.53,75.72,9802.582806879667,30.4365,30.5533,30.4204,30.4969,9802.5828
2006-03-22 09:50:00,75.7,75.7,75.5,75.5,8688.652942461524,30.4888,30.4888,30.4083,30.4083,8688.6529
2006-03-22 09:55:00,75.51,75.77,75.51,75.71,9022.831901786967,30.4123,30.517,30.4123,30.4929,9022.8319
2006-03-22 10:00:00,75.73,75.95,75.73,75.84,10470.940725530554,30.5009,30.5895,30.5009,30.5452,10470.9407
2006-03-22 10:05:00,75.88,76.07,75.76,75.76,14592.481223877689,30.5613,30.6379,30.513,30.513,14592.4812
2006-03-22 10:10:00,75.72,75.91,75.63,75.87,18045.66380357393,30.4969,30.5734,30.4607,30.5573,18045.6638
2006-03-22 10:15:00,75.88,76.11,75.88,76.09,7129.151132276122,30.5613,30.654,30.5613,30.6459,7129.1511
2006-03-22 10:20:00,76.03,76.27,76.03,76.27,15038.053169644943,30.6218,30.7184,30.6218,30.7184,15038.0532
2006-03-22 10:25:00,76.26,76.35,76.08,76.08,4901.291403439834,30.7144,30.7506,30.6419,30.6419,4901.2914
2006-03-22 10:30:00,76.03,76.22,75.89,75.94,13478.551359459543,30.6218,30.6983,30.5654,30.5855,13478.5514
2006-03-22 10:35:00,75.93,75.95,75.88,75.95,8911.438915345152,30.5815,30.5895,30.5613,30.5895,8911.4389
2006-03-22 10:40:00,75.95,75.99,75.89,75.93,7240.544118717937,30.5895,30.6056,30.5654,30.5815,7240.5441
2006-03-22 10:45:00,75.9,76.23,75.9,76.15,13255.765386575917,30.5694,30.7023,30.5694,30.6701,13255.7654
2006-03-22 10:50:00,76.11,76.12,75.94,75.94,8354.47398313608,30.654,30.658,30.5855,30.5855,8354.474
2006-03-22 10:55:00,75.92,75.96,75.79,75.79,9579.79683399604,30.5775,30.5936,30.5251,30.5251,9579.7968
2006-03-22 11:00:00,75.79,75.81,75.74,75.77,19716.558600201148,30.5251,30.5331,30.505,30.517,19716.5586
2006-03-22 11:05:00,75.81,75.93,75.77,75.87,10025.368779763296,30.5331,30.5815,30.517,30.5573,10025.3688
2006-03-22 11:10:00,75.86,75.87,75.77,75.79,35422.96968849698,30.5533,30.5573,30.517,30.5251,35422.9697
2006-03-22 11:15:00,75.79,75.84,75.73,75.73,4901.291403439834,30.5251,30.5452,30.5009,30.5009,4901.2914
2006-03-22 11:20:00,75.75,75.76,75.71,75.75,6794.972172950679,30.509,30.513,30.4929,30.509,6794.9722
2006-03-22 11:25:00,75.76,75.9,75.75,75.86,10136.76176620511,30.513,30.5694,30.509,30.5533,10136.7618
2006-03-22 11:30:00,75.87,75.89,75.78,75.79,3564.575566138061,30.5573,30.5654,30.5211,30.5251,3564.5756
2006-03-22 11:35:00,75.77,75.85,75.72,75.85,7797.509050927008,30.517,30.5493,30.4969,30.5493,7797.5091
2006-03-22 11:40:00,75.84,75.9,75.83,75.88,4232.933484788948,30.5452,30.5694,30.5412,30.5613,4232.9335
2006-03-22 11:45:00,75.88,76.03,75.88,76.01,7908.902037368823,30.5613,30.6218,30.5613,30.6137,7908.902
2006-03-22 11:50:00,76.01,76.06,75.96,76.03,6126.614254299792,30.6137,30.6338,30.5936,30.6218,6126.6143
2006-03-22 11:55:00,76.06,76.06,75.97,75.98,3007.610633928989,30.6338,30.6338,30.5976,30.6016,3007.6106
2006-03-22 12:00:00,75.99,76.09,75.99,76.08,6126.614254299792,30.6056,30.6459,30.6056,30.6419,6126.6143
2006-03-22 12:05:00,76.07,76.2,76.05,76.19,6906.365159392493,30.6379,30.6902,30.6298,30.6862,6906.3652
2006-03-22 12:10:00,76.17,76.2,76.06,76.08,6015.221267857978,30.6781,30.6902,30.6338,30.6419,6015.2213
2006-03-22 12:15:00,76.08,76.14,75.95,76.02,5124.077376323463,30.6419,30.6661,30.5895,30.6177,5124.0774
2006-03-22 12:20:00,76.02,76.03,75.99,76.0,1782.2877830690304,30.6177,30.6218,30.6056,30.6097,1782.2878
2006-03-22 12:25:00,75.98,75.99,75.94,75.94,2227.859728836288,30.6016,30.6056,30.5855,30.5855,2227.8597
2006-03-22 12:30:00,75.94,75.99,75.93,75.99,5235.470362765277,30.5855,30.6056,30.5815,30.6056,5235.4704
2006-03-22 12:35:00,75.99,76.02,75.99,76.02,2450.645701719917,30.6056,30.6177,30.6056,30.6177,2450.6457
2006-03-22 12:40:00,76.02,76.11,76.02,76.09,4678.505430556205,30.6177,30.654,30.6177,30.6459,4678.5054
2006-03-22 12:45:00,76.1,76.13,76.05,76.11,3341.789593254432,30.6499,30.662,30.6298,30.654,3341.7896
2006-03-22 12:50:00,76.12,76.12,76.02,76.04,3453.182579696246,30.658,30.658,30.6177,30.6258,3453.1826
2006-03-22 12:55:00,76.03,76.09,76.03,76.06,1559.5018101854016,30.6218,30.6459,30.6218,30.6338,1559.5018
2006-03-22 13:00:00,76.06,76.11,76.01,76.06,5681.042308532535,30.6338,30.654,30.6137,30.6338,5681.0423
2006-03-22 13:05:00,76.06,76.14,76.06,76.07,4567.11244411439,30.6338,30.6661,30.6338,30.6379,4567.1124
2006-03-22 13:10:00,76.08,76.16,76.08,76.14,5792.435294974349,30.6419,30.6741,30.6419,30.6661,5792.4353
2006-03-22 13:15:00,76.14,76.21,76.14,76.21,10916.51267129781,30.6661,30.6943,30.6661,30.6943,10916.5127
2006-03-22 13:20:00,76.22,76.29,76.21,76.23,8243.080996694265,30.6983,30.7265,30.6943,30.7023,8243.081
2006-03-22 13:25:00,76.24,76.32,76.23,76.28,4567.11244411439,30.7063,30.7386,30.7023,30.7224,4567.1124
2006-03-22 13:30:00,76.29,76.35,76.29,76.33,7351.937105159751,30.7265,30.7506,30.7265,30.7426,7351.9371
2006-03-22 13:35:00,76.33,76.33,76.25,76.31,5458.256335648905,30.7426,30.7426,30.7104,30.7345,5458.2563
2006-03-22 13:40:00,76.31,76.31,76.26,76.31,3119.003620370803,30.7345,30.7345,30.7144,30.7345,3119.0036
2006-03-22 13:45:00,76.3,76.38,76.26,76.33,3675.968552579875,30.7305,30.7627,30.7144,30.7426,3675.9686
2006-03-22 13:50:00,76.34,76.46,76.34,76.42,6126.614254299792,30.7466,30.7949,30.7466,30.7788,6126.6143
2006-03-22 13:55:00,76.44,76.49,76.4,76.46,6126.614254299792,30.7869,30.807,30.7708,30.7949,6126.6143
2006-03-22 14:00:00,76.46,76.58,76.45,76.54,5681.042308532535,30.7949,30.8433,30.7909,30.8272,5681.0423
2006-03-22 14:05:00,76.54,76.57,76.52,76.52,8131.688010252452,30.8272,30.8392,30.8191,30.8191,8131.688
2006-03-22 14:10:00,76.49,76.5,76.36,76.49,8465.866969577895,30.807,30.8111,30.7547,30.807,8465.867
2006-03-22 14:15:00,76.49,76.49,76.46,76.49,2784.82466104536,30.807,30.807,30.7949,30.807,2784.8247
2006-03-22 14:20:00,76.49,76.49,76.48,76.49,3453.182579696246,30.807,30.807,30.803,30.807,3453.1826
2006-03-22 14:25:00,76.49,76.49,76.15,76.15,9913.975793321482,30.807,30.807,30.6701,30.6701,9913.9758
2006-03-22 14:30:00,76.15,76.28,76.05,76.22,11807.656562832326,30.6701,30.7224,30.6298,30.6983,11807.6566
2006-03-22 14:35:00,76.23,76.35,76.23,76.33,7797.509050927008,30.7023,30.7506,30.7023,30.7426,7797.5091
2006-03-22 14:40:00,76.34,76.36,76.32,76.36,7797.509050927008,30.7466,30.7547,30.7386,30.7547,7797.5091
2006-03-22 14:45:00,76.38,76.38,76.19,76.26,13144.3724001341,30.7627,30.7627,30.6862,30.7144,13144.3724
2006-03-22 14:50:00,76.25,76.39,76.23,76.36,7017.758145834308,30.7104,30.7667,30.7023,30.7547,7017.7581
2006-03-22 14:55:00,76.36,76.37,76.35,76.36,3341.789593254432,30.7547,30.7587,30.7506,30.7547,3341.7896
2006-03-22 15:00:00,76.35,76.35,76.2,76.23,9579.79683399604,30.7506,30.7506,30.6902,30.7023,9579.7968
2006-03-22 15:05:00,76.23,76.26,76.21,76.23,5235.470362765277,30.7023,30.7144,30.6943,30.7023,5235.4704
2006-03-22 15:10:00,76.23,76.27,76.19,76.19,5012.684389881648,30.7023,30.7184,30.6862,30.6862,5012.6844
2006-03-22 15:15:00,76.19,76.31,76.19,76.28,8911.438915345152,30.6862,30.7345,30.6862,30.7224,8911.4389
2006-03-22 15:20:00,76.28,76.39,76.26,76.31,9579.79683399604,30.7224,30.7667,30.7144,30.7345,9579.7968
2006-03-22 15:25:00,76.31,76.39,76.25,76.36,9468.403847554224,30.7345,30.7667,30.7104,30.7547,9468.4038
2006-03-22 15:30:00,76.36,76.4,76.36,76.39,19939.34457308477,30.7547,30.7708,30.7547,30.7667,19939.3446
2006-03-22 15:35:00,76.38,76.4,76.34,76.4,18714.02172222482,30.7627,30.7708,30.7466,30.7708,18714.0217
2006-03-22 15:40:00,76.4,76.4,76.35,76.37,14146.90927811043,30.7708,30.7708,30.7506,30.7587,14146.9093
2006-03-22 15:45:00,76.37,76.4,76.35,76.36,16486.16199338853,30.7587,30.7708,30.7506,30.7547,16486.162
2006-03-22 15:50:00,76.37,76.4,76.32,76.37,38207.79434954234,30.7587,30.7708,30.7386,30.7587,38207.7943
2006-03-22 15:55:00,76.36,76.4,76.34,76.4,13367.158373017728,30.7547,30.7708,30.7466,30.7708,13367.1584
2006-03-23 09:30:00,76.4,76.4,76.17,76.21,8577.259956019709,30.7708,30.7708,30.6781,30.6943,8577.26
2006-03-23 09:35:00,76.21,76.41,76.2,76.3,3787.3615390216896,30.6943,30.7748,30.6902,30.7305,3787.3615
2006-03-23 09:40:00,76.28,76.67,76.16,76.67,8020.295023810637,30.7224,30.8795,30.6741,30.8795,8020.295
2006-03-23 09:45:00,76.67,76.76,76.53,76.74,11139.29864418144,30.8795,30.9158,30.8231,30.9077,11139.2986
2006-03-23 09:50:00,76.76,76.85,76.62,76.71,6126.614254299792,30.9158,30.952,30.8594,30.8956,6126.6143
2006-03-23 09:55:00,76.62,76.62,76.44,76.49,3119.003620370803,30.8594,30.8594,30.7869,30.807,3119.0036
2006-03-23 10:00:00,76.52,76.61,76.43,76.43,5792.435294974349,30.8191,30.8554,30.7829,30.7829,5792.4353
2006-03-23 10:05:00,76.43,76.46,76.27,76.28,6683.579186508864,30.7829,30.7949,30.7184,30.7224,6683.5792
2006-03-23 10:10:00,76.33,76.33,76.22,76.25,9468.403847554224,30.7426,30.7426,30.6983,30.7104,9468.4038
2006-03-23 10:15:00,76.26,76.46,76.26,76.46,7129.151132276122,30.7144,30.7949,30.7144,30.7949,7129.1511
2006-03-23 10:20:00,76.47,76.5,76.43,76.46,2339.252715278102,30.799,30.8111,30.7829,30.7949,2339.2527
2006-03-23 10:25:00,76.52,76.52,76.35,76.41,9691.189820437854,30.8191,30.8191,30.7506,30.7748,9691.1898
2006-03-23 10:30:00,76.43,76.43,76.19,76.31,6683.579186508864,30.7829,30.7829,30.6862,30.7345,6683.5792
2006-03-23 10:35:00,76.26,76.32,76.14,76.29,7686.116064485194,30.7144,30.7386,30.6661,30.7265,7686.1161
2006-03-23 10:40:00,76.29,76.29,76.19,76.23,5569.6493220907205,30.7265,30.7265,30.6862,30.7023,5569.6493
2006-03-23 10:45:00,76.25,76.29,76.21,76.28,3787.3615390216896,30.7104,30.7265,30.6943,30.7224,3787.3615
2006-03-23 10:50:00,76.25,76.33,76.23,76.31,4344.326471230762,30.7104,30.7426,30.7023,30.7345,4344.3265
2006-03-23 10:55:00,76.3,76.3,76.14,76.19,6572.18620006705,30.7305,30.7305,30.6661,30.6862,6572.1862
2006-03-23 11:00:00,76.2,76.2,76.01,76.07,7129.151132276122,30.6902,30.6902,30.6137,30.6379,7129.1511
2006-03-23 11:05:00,76.07,76.3,76.06,76.3,8243.080996694265,30.6379,30.7305,30.6338,30.7305,8243.081
2006-03-23 11:10:00,76.3,76.6,76.3,76.53,11919.04954927414,30.7305,30.8513,30.7305,30.8231,11919.0495
2006-03-23 11:15:00,76.52,76.62,76.52,76.57,8911.438915345152,30.8191,30.8594,30.8191,30.8392,8911.4389
2006-03-23 11:20:00,76.56,76.59,76.48,76.5,7797.509050927008,30.8352,30.8473,30.803,30.8111,7797.5091
2006-03-23 11:25:00,76.53,76.62,76.53,76.61,6683.579186508864,30.8231,30.8594,30.8231,30.8554,6683.5792
2006-03-23 11:30:00,76.61,76.61,76.46,76.49,9802.582806879667,30.8554,30.8554,30.7949,30.807,9802.5828
2006-03-23 11:35:00,76.49,76.56,76.47,76.47,11250.691630623254,30.807,30.8352,30.799,30.799,11250.6916
2006-03-23 11:40:00,76.48,76.54,76.42,76.42,12810.193440808656,30.803,30.8272,30.7788,30.7788,12810.1934
2006-03-23 11:45:00,76.44,76.44,76.35,76.37,6238.007240741606,30.7869,30.7869,30.7506,30.7587,6238.0072
2006-03-23 11:50:00,76.37,76.42,76.34,76.42,9357.01086111241,30.7587,30.7788,30.7466,30.7788,9357.0109
2006-03-23 11:55:00,76.42,76.5,76.41,76.44,16263.376020504904,30.7788,30.8111,30.7748,30.7869,16263.376
2006-03-23 12:00:00,76.44,76.44,76.43,76.44,15038.053169644943,30.7869,30.7869,30.7829,30.7869,15038.0532
2006-03-23 12:05:00,76.44,76.44,76.29,76.4,14369.695250994058,30.7869,30.7869,30.7265,30.7708,14369.6953
2006-03-23 12:10:00,76.31,76.38,76.31,76.33,42552.1208207731,30.7345,30.7627,30.7345,30.7426,42552.1208
2006-03-23 12:15:00,76.35,76.41,76.34,76.38,4121.540498347133,30.7506,30.7748,30.7466,30.7627,4121.5405
2006-03-23 12:20:00,76.37,76.44,76.34,76.44,7240.544118717937,30.7587,30.7869,30.7466,30.7869,7240.5441
2006-03-23 12:25:00,76.47,76.47,76.37,76.44,6794.972172950679,30.799,30.799,30.7587,30.7869,6794.9722
2006-03-23 12:30:00,76.45,76.48,76.36,76.38,7908.902037368823,30.7909,30.803,30.7547,30.7627,7908.902
2006-03-23 12:35:00,76.39,76.4,76.3,76.3,5681.042308532535,30.7667,30.7708,30.7305,30.7305,5681.0423
2006-03-23 12:40:00,76.31,76.36,76.29,76.32,14369.695250994058,30.7345,30.7547,30.7265,30.7386,14369.6953
2006-03-23 12:45:00,76.32,76.36,76.27,76.27,19159.59366799208,30.7386,30.7547,30.7184,30.7184,19159.5937
2006-03-23 12:50:00,76.28,76.29,76.27,76.28,3007.610633928989,30.7224,30.7265,30.7184,30.7224,3007.6106
2006-03-23 12:55:00,76.32,76.32,76.25,76.26,9245.617874670595,30.7386,30.7386,30.7104,30.7144,9245.6179
2006-03-23 13:00:00,76.26,76.31,76.25,76.31,7908.902037368823,30.7144,30.7345,30.7104,30.7345,7908.902
2006-03-23 13:05:00,76.32,76.33,76.22,76.22,5792.435294974349,30.7386,30.7426,30.6983,30.6983,5792.4353
2006-03-23 13:10:00,76.23,76.23,76.19,76.23,12476.014481483213,30.7023,30.7023,30.6862,30.7023,12476.0145
2006-03-23 13:15:00,76.23,76.26,76.17,76.24,10582.33371197237,30.7023,30.7144,30.6781,30.7063,10582.3337
2006-03-23 13:20:00,76.25,76.3,76.22,76.26,8800.045928903339,30.7104,30.7305,30.6983,30.7144,8800.0459
2006-03-23 13:25:00,76.27,76.28,76.23,76.26,7686.116064485194,30.7184,30.7224,30.7023,30.7144,7686.1161
2006-03-23 13:30:00,76.23,76.28,76.22,76.27,6906.365159392493,30.7023,30.7224,30.6983,30.7184,6906.3652
2006-03-23 13:35:00,76.26,76.31,76.26,76.28,12587.407467925028,30.7144,30.7345,30.7144,30.7224,12587.4075
2006-03-23 13:40:00,76.28,76.35,76.17,76.24,13701.337332343172,30.7224,30.7506,30.6781,30.7063,13701.3373
2006-03-23 13:45:00,76.22,76.33,76.22,76.31,5792.435294974349,30.6983,30.7426,30.6983,30.7345,5792.4353
2006-03-23 13:50:00,76.32,76.4,76.32,76.39,7240.544118717937,30.7386,30.7708,30.7386,30.7667,7240.5441
2006-03-23 13:55:00,76.4,76.43,76.32,76.39,11250.691630623254,30.7708,30.7829,30.7386,30.7667,11250.6916
2006-03-23 14:00:00,76.41,76.49,76.35,76.43,8020.295023810637,30.7748,30.807,30.7506,30.7829,8020.295
2006-03-23 14:05:00,76.42,76.46,76.34,76.39,7574.723078043379,30.7788,30.7949,30.7466,30.7667,7574.7231
2006-03-23 14:10:00,76.42,76.42,76.29,76.36,7686.116064485194,30.7788,30.7788,30.7265,30.7547,7686.1161
2006-03-23 14:15:00,76.41,76.43,76.26,76.34,8131.688010252452,30.7748,30.7829,30.7144,30.7466,8131.688
2006-03-23 14:20:00,76.35,76.42,76.3,76.41,11139.29864418144,30.7506,30.7788,30.7305,30.7748,11139.2986
2006-03-23 14:25:00,76.37,76.38,76.3,76.37,7240.544118717937,30.7587,30.7627,30.7305,30.7587,7240.5441
2006-03-23 14:30:00,76.37,76.37,76.31,76.31,7351.937105159751,30.7587,30.7587,30.7345,30.7345,7351.9371
2006-03-23 14:35:00,76.32,76.32,76.28,76.28,10025.368779763296,30.7386,30.7386,30.7224,30.7224,10025.3688
2006-03-23 14:40:00,76.26,76.37,76.26,76.31,9691.189820437854,30.7144,30.7587,30.7144,30.7345,9691.1898
2006-03-23 14:45:00,76.31,76.35,76.27,76.32,17265.912898481234,30.7345,30.7506,30.7184,30.7386,17265.9129
2006-03-23 14:50:00,76.32,76.36,76.32,76.33,9913.975793321482,30.7386,30.7547,30.7386,30.7426,9913.9758
2006-03-23 14:55:00,76.33,76.44,76.31,76.39,25508.9938951755,30.7426,30.7869,30.7345,30.7667,25508.9939
2006-03-23 15:00:00,76.37,76.37,76.31,76.33,10359.54773908874,30.7587,30.7587,30.7345,30.7426,10359.5477
2006-03-23 15:05:00,76.34,76.54,76.34,76.49,12364.6214950414,30.7466,30.8272,30.7466,30.807,12364.6215
2006-03-23 15:10:00,76.49,76.53,76.41,76.41,10248.154752646926,30.807,30.8231,30.7748,30.7748,10248.1548
2006-03-23 15:15:00,76.42,76.43,76.32,76.39,8354.47398313608,30.7788,30.7829,30.7386,30.7667,8354.474
2006-03-23 15:20:00,76.39,76.44,76.36,76.44,5346.863349207091,30.7667,30.7869,30.7547,30.7869,5346.8633
2006-03-23 15:25:00,76.41,76.48,76.41,76.46,7797.509050927008,30.7748,30.803,30.7748,30.7949,7797.5091
2006-03-23 15:30:00,76.47,76.47,76.38,76.39,5346.863349207091,30.799,30.799,30.7627,30.7667,5346.8633
2006-03-23 15:35:00,76.38,76.44,76.35,76.44,5569.6493220907205,30.7627,30.7869,30.7506,30.7869,5569.6493
2006-03-23 15:40:00,76.43,76.57,76.38,76.51,8800.045928903339,30.7829,30.8392,30.7627,30.8151,8800.0459
2006-03-23 15:45:00,76.5,76.5,76.38,76.45,7686.116064485194,30.8111,30.8111,30.7627,30.7909,7686.1161
2006-03-23 15:50:00,76.44,76.59,76.43,76.52,16040.590047621274,30.7869,30.8473,30.7829,30.8191,16040.59
2006-03-23 15:55:00,76.53,76.56,76.49,76.56,12810.193440808656,30.8231,30.8352,30.807,30.8352,12810.1934
2006-03-24 09:30:00,76.51,76.51,76.38,76.41,5569.6493220907205,30.8151,30.8151,30.7627,30.7748,5569.6493
2006-03-24 09:35:00,76.39,76.43,76.22,76.35,5124.077376323463,30.7667,30.7829,30.6983,30.7506,5124.0774
2006-03-24 09:40:00,76.35,76.52,76.26,76.28,8354.47398313608,30.7506,30.8191,30.7144,30.7224,8354.474
2006-03-24 09:45:00,76.26,76.31,76.12,76.23,16597.554979830347,30.7144,30.7345,30.658,30.7023,16597.555
2006-03-24 09:50:00,76.2,76.25,76.12,76.2,6572.18620006705,30.6902,30.7104,30.658,30.6902,6572.1862
2006-03-24 09:55:00,76.16,76.2,76.13,76.13,7351.937105159751,30.6741,30.6902,30.662,30.662,7351.9371
2006-03-24 10:00:00,76.12,76.12,75.99,76.0,14035.516291668617,30.658,30.658,30.6056,30.6097,14035.5163
2006-03-24 10:05:00,75.99,76.12,75.98,76.06,28405.21154266268,30.6056,30.658,30.6016,30.6338,28405.2115
2006-03-24 10:10:00,76.06,76.22,76.06,76.12,11362.08461706507,30.6338,30.6983,30.6338,30.658,11362.0846
2006-03-24 10:15:00,76.17,76.35,76.14,76.21,16263.376020504904,30.6781,30.7506,30.6661,30.6943,16263.376
2006-03-24 10:20:00,76.27,76.28,76.13,76.13,9357.01086111241,30.7184,30.7224,30.662,30.662,9357.0109
2006-03-24 10:25:00,76.16,76.26,76.13,76.2,13589.944345901358,30.6741,30.7144,30.662,30.6902,13589.9443
2006-03-24 10:30:00,76.2,76.38,76.2,76.23,30633.07127149896,30.6902,30.7627,30.6902,30.7023,30633.0713
2006-03-24 10:35:00,76.23,76.31,76.19,76.31,12253.228508599585,30.7023,30.7345,30.6862,30.7345,12253.2285
2006-03-24 10:40:00,76.32,76.44,76.28,76.32,16040.590047621274,30.7386,30.7869,30.7224,30.7386,16040.59
2006-03-24 10:45:00,76.32,76.4,76.27,76.27,5235.470362765277,30.7386,30.7708,30.7184,30.7184,5235.4704
2006-03-24 10:50:00,76.26,76.33,76.22,76.33,6349.400227183421,30.7144,30.7426,30.6983,30.7426,6349.4002
2006-03-24 10:55:00,76.32,76.39,76.28,76.39,2562.0386881617314,30.7386,30.7667,30.7224,30.7667,2562.0387
2006-03-24 11:00:00,76.39,76.44,76.37,76.43,11473.477603506884,30.7667,30.7869,30.7587,30.7829,11473.4776
2006-03-24 11:05:00,76.43,76.47,76.32,76.4,14481.088237435872,30.7829,30.799,30.7386,30.7708,14481.0882
2006-03-24 11:10:00,76.38,76.38,76.29,76.32,12141.83552215777,30.7627,30.7627,30.7265,30.7386,12141.8355
2006-03-24 11:15:00,76.33,76.33,76.23,76.3,9802.582806879667,30.7426,30.7426,30.7023,30.7305,9802.5828
2006-03-24 11:20:00,76.3,76.3,76.27,76.28,8020.295023810637,30.7305,30.7305,30.7184,30.7224,8020.295
2006-03-24 11:25:00,76.27,76.31,76.27,76.27,13812.730318784988,30.7184,30.7345,30.7184,30.7184,13812.7303
2006-03-24 11:30:00,76.29,76.31,76.22,76.22,14369.695250994058,30.7265,30.7345,30.6983,30.6983,14369.6953
2006-03-24 11:35:00,76.22,76.23,76.19,76.23,5012.684389881648,30.6983,30.7023,30.6862,30.7023,5012.6844
2006-03-24 11:40:00,76.22,76.3,76.22,76.24,7686.116064485194,30.6983,30.7305,30.6983,30.7063,7686.1161
2006-03-24 11:45:00,76.24,76.29,76.24,76.26,5903.828281416163,30.7063,30.7265,30.7063,30.7144,5903.8283
2006-03-24 11:50:00,76.23,76.27,76.23,76.24,2896.2176474871744,30.7023,30.7184,30.7023,30.7063,2896.2176
2006-03-24 11:55:00,76.26,76.26,76.22,76.23,2784.82466104536,30.7144,30.7144,30.6983,30.7023,2784.8247
2006-03-24 12:00:00,76.26,76.28,76.24,76.27,3230.396606812618,30.7144,30.7224,30.7063,30.7184,3230.3966
2006-03-24 12:05:00,76.25,76.25,76.2,76.2,1893.6807695108448,30.7104,30.7104,30.6902,30.6902,1893.6808
2006-03-24 12:10:00,76.2,76.22,76.14,76.17,10136.76176620511,30.6902,30.6983,30.6661,30.6781,10136.7618
2006-03-24 12:15:00,76.14,76.15,76.13,76.13,5346.863349207091,30.6661,30.6701,30.662,30.662,5346.8633
2006-03-24 12:20:00,76.13,76.17,76.13,76.16,6015.221267857978,30.662,30.6781,30.662,30.6741,6015.2213
2006-03-24 12:25:00,76.15,76.16,76.13,76.15,10470.940725530554,30.6701,30.6741,30.662,30.6701,10470.9407
2006-03-24 12:30:00,76.16,76.16,76.14,76.14,5903.828281416163,30.6741,30.6741,30.6661,30.6661,5903.8283
2006-03-24 12:35:00,76.14,76.24,76.13,76.24,10136.76176620511,30.6661,30.7063,30.662,30.7063,10136.7618
2006-03-24 12:40:00,76.23,76.3,76.23,76.24,5569.6493220907205,30.7023,30.7305,30.7023,30.7063,5569.6493
2006-03-24 12:45:00,76.24,76.35,76.22,76.32,11807.656562832326,30.7063,30.7506,30.6983,30.7386,11807.6566
2006-03-24 12:50:00,76.31,76.38,76.19,76.2,6683.579186508864,30.7345,30.7627,30.6862,30.6902,6683.5792
2006-03-24 12:55:00,76.21,76.27,76.18,76.24,4567.11244411439,30.6943,30.7184,30.6822,30.7063,4567.1124
2006-03-24 13:00:00,76.23,76.23,76.16,76.18,4344.326471230762,30.7023,30.7023,30.6741,30.6822,4344.3265
2006-03-24 13:05:00,76.2,76.21,76.16,76.18,2005.0737559526592,30.6902,30.6943,30.6741,30.6822,2005.0738
2006-03-24 13:10:00,76.18,76.23,76.14,76.2,9913.975793321482,30.6822,30.7023,30.6661,30.6902,9913.9758
2006-03-24 13:15:00,76.2,76.23,76.14,76.14,3787.3615390216896,30.6902,30.7023,30.6661,30.6661,3787.3615
2006-03-24 13:20:00,76.14,76.28,76.13,76.28,25731.77986805913,30.6661,30.7224,30.662,30.7224,25731.7799
2006-03-24 13:25:00,76.28,76.28,76.18,76.18,10025.368779763296,30.7224,30.7224,30.6822,30.6822,10025.3688
2006-03-24 13:30:00,76.19,76.29,76.15,76.23,9134.22488822878,30.6862,30.7265,30.6701,30.7023,9134.2249
2006-03-24 13:35:00,76.23,76.23,76.16,76.23,4901.291403439834,30.7023,30.7023,30.6741,30.7023,4901.2914
2006-03-24 13:40:00,76.23,76.3,76.18,76.29,5681.042308532535,30.7023,30.7305,30.6822,30.7265,5681.0423
2006-03-24 13:45:00,76.29,76.29,76.23,76.29,4232.933484788948,30.7265,30.7265,30.7023,30.7265,4232.9335
2006-03-24 13:50:00,76.29,76.36,76.22,76.36,5792.435294974349,30.7265,30.7547,30.6983,30.7547,5792.4353
2006-03-24 13:55:00,76.35,76.35,76.26,76.26,2450.645701719917,30.7506,30.7506,30.7144,30.7144,2450.6457
2006-03-24 14:00:00,76.27,76.29,76.23,76.23,10025.368779763296,30.7184,30.7265,30.7023,30.7023,10025.3688
2006-03-24 14:05:00,76.23,76.26,76.19,76.22,5346.863349207091,30.7023,30.7144,30.6862,30.6983,5346.8633
2006-03-24 14:10:00,76.23,76.26,76.18,76.26,2562.0386881617314,30.7023,30.7144,30.6822,30.7144,2562.0387
2006-03-24 14:15:00,76.25,76.31,76.23,76.23,9468.403847554224,30.7104,30.7345,30.7023,30.7023,9468.4038
2006-03-24 14:20:00,76.23,76.27,76.14,76.16,6238.007240741606,30.7023,30.7184,30.6661,30.6741,6238.0072
2006-03-24 14:25:00,76.15,76.19,76.14,76.19,3007.610633928989,30.6701,30.6862,30.6661,30.6862,3007.6106
2006-03-24 14:30:00,76.19,76.19,76.13,76.15,5235.470362765277,30.6862,30.6862,30.662,30.6701,5235.4704
2006-03-24 14:35:00,76.14,76.15,76.14,76.14,8577.259956019709,30.6661,30.6701,30.6661,30.6661,8577.26
2006-03-24 14:40:00,76.14,76.32,76.14,76.32,10916.51267129781,30.6661,30.7386,30.6661,30.7386,10916.5127
2006-03-24 14:45:00,76.32,76.33,76.27,76.32,5346.863349207091,30.7386,30.7426,30.7184,30.7386,5346.8633
2006-03-24 14:50:00,76.33,76.4,76.32,76.38,2784.82466104536,30.7426,30.7708,30.7386,30.7627,2784.8247
2006-03-24 14:55:00,76.39,76.4,76.28,76.29,5346.863349207091,30.7667,30.7708,30.7224,30.7265,5346.8633
2006-03-24 15:00:00,76.31,76.31,76.28,76.28,8577.259956019709,30.7345,30.7345,30.7224,30.7224,8577.26
2006-03-24 15:05:00,76.29,76.32,76.25,76.27,5681.042308532535,30.7265,30.7386,30.7104,30.7184,5681.0423
2006-03-24 15:10:00,76.26,76.35,76.2,76.23,5346.863349207091,30.7144,30.7506,30.6902,30.7023,5346.8633
2006-03-24 15:15:00,76.23,76.3,76.23,76.24,6460.793213625236,30.7023,30.7305,30.7023,30.7063,6460.7932
2006-03-24 15:20:00,76.24,76.36,76.22,76.35,10025.368779763296,30.7063,30.7547,30.6983,30.7506,10025.3688
2006-03-24 15:25:00,76.35,76.35,76.27,76.28,6349.400227183421,30.7506,30.7506,30.7184,30.7224,6349.4002
2006-03-24 15:30:00,76.29,76.34,76.25,76.26,9134.22488822878,30.7265,30.7466,30.7104,30.7144,9134.2249
2006-03-24 15:35:00,76.26,76.31,76.24,76.28,7686.116064485194,30.7144,30.7345,30.7063,30.7224,7686.1161
2006-03-24 15:40:00,76.28,76.35,76.18,76.19,13924.1233052268,30.7224,30.7506,30.6822,30.6862,13924.1233
2006-03-24 15:45:00,76.22,76.32,76.22,76.29,9245.617874670595,30.6983,30.7386,30.6983,30.7265,9245.6179
2006-03-24 15:50:00,76.28,76.3,76.24,76.27,10693.726698414182,30.7224,30.7305,30.7063,30.7184,10693.7267
2006-03-24 15:55:00,76.27,76.3,76.24,76.26,8688.652942461524,30.7184,30.7305,30.7063,30.7144,8688.6529
2006-03-27 09:30:00,76.22,76.22,76.06,76.07,27625.460637569973,30.6983,30.6983,30.6338,30.6379,27625.4606
2006-03-27 09:35:00,76.06,76.22,75.95,76.1,10582.33371197237,30.6338,30.6983,30.5895,30.6499,10582.3337
2006-03-27 09:40:00,76.09,76.1,75.92,75.93,14703.874210319502,30.6459,30.6499,30.5775,30.5815,14703.8742
2006-03-27 09:45:00,75.93,75.94,75.76,75.76,24283.67104431554,30.5815,30.5855,30.513,30.513,24283.671
2006-03-27 09:50:00,75.71,75.83,75.61,75.77,16263.376020504904,30.4929,30.5412,30.4526,30.517,16263.376
2006-03-27 09:55:00,75.77,75.85,75.77,75.8,15372.232128970389,30.517,30.5493,30.517,30.5291,15372.2321
2006-03-27 10:00:00,75.79,75.79,75.5,75.51,11807.656562832326,30.5251,30.5251,30.4083,30.4123,11807.6566
2006-03-27 10:05:00,75.53,75.54,75.32,75.33,19493.77262731752,30.4204,30.4244,30.3358,30.3398,19493.7726
2006-03-27 10:10:00,75.3,75.59,75.3,75.59,34866.00475628791,30.3277,30.4445,30.3277,30.4445,34866.0048
2006-03-27 10:15:00,75.61,75.68,75.57,75.62,30076.10633928989,30.4526,30.4808,30.4365,30.4566,30076.1063
2006-03-27 10:20:00,75.62,75.85,75.62,75.72,10470.940725530554,30.4566,30.5493,30.4566,30.4969,10470.9407
2006-03-27 10:25:00,75.71,75.79,75.61,75.62,14481.088237435872,30.4929,30.5251,30.4526,30.4566,14481.0882
2006-03-27 10:30:00,75.62,75.62,75.53,75.53,6238.007240741606,30.4566,30.4566,30.4204,30.4204,6238.0072
2006-03-27 10:35:00,75.5,75.52,75.44,75.44,9357.01086111241,30.4083,30.4163,30.3841,30.3841,9357.0109
2006-03-27 10:40:00,75.44,75.44,75.41,75.42,13144.3724001341,30.3841,30.3841,30.372,30.3761,13144.3724
2006-03-27 10:45:00,75.42,75.42,75.31,75.35,21387.453396828365,30.3761,30.3761,30.3318,30.3479,21387.4534
2006-03-27 10:50:00,75.35,75.37,75.26,75.33,13367.158373017728,30.3479,30.3559,30.3116,30.3398,13367.1584
2006-03-27 10:55:00,75.34,75.47,75.32,75.41,23281.13416633921,30.3439,30.3962,30.3358,30.372,23281.1342
2006-03-27 11:00:00,75.44,75.44,75.22,75.22,28627.997515546303,30.3841,30.3841,30.2955,30.2955,28627.9975
2006-03-27 11:05:00,75.23,75.27,75.19,75.27,11250.691630623254,30.2995,30.3157,30.2834,30.3157,11250.6916
2006-03-27 11:10:00,75.24,75.32,75.18,75.2,9913.975793321482,30.3036,30.3358,30.2794,30.2875,9913.9758
2006-03-27 11:15:00,75.24,75.3,75.2,75.22,11807.656562832326,30.3036,30.3277,30.2875,30.2955,11807.6566
2006-03-27 11:20:00,75.23,75.26,75.12,75.14,13144.3724001341,30.2995,30.3116,30.2552,30.2633,13144.3724
2006-03-27 11:25:00,75.13,75.14,74.99,75.0,20496.30950529385,30.2593,30.2633,30.2029,30.2069,20496.3095
2006-03-27 11:30:00,75.0,75.17,74.97,75.17,17488.69887136486,30.2069,30.2754,30.1948,30.2754,17488.6989
2006-03-27 11:35:00,75.15,75.16,74.97,74.98,12141.83552215777,30.2673,30.2714,30.1948,30.1989,12141.8355
2006-03-27 11:40:00,74.98,75.13,74.98,75.11,15372.232128970389,30.1989,30.2593,30.1989,30.2512,15372.2321
2006-03-27 11:45:00,75.11,75.15,75.11,75.14,7463.330091601565,30.2512,30.2673,30.2512,30.2633,7463.3301
2006-03-27 11:50:00,75.1,75.11,75.0,75.0,5346.863349207091,30.2472,30.2512,30.2069,30.2069,5346.8633
2006-03-27 11:55:00,75.0,75.1,75.0,75.03,7240.544118717937,30.2069,30.2472,30.2069,30.219,7240.5441
2006-03-27 12:00:00,75.0,75.11,75.0,75.11,8354.47398313608,30.2069,30.2512,30.2069,30.2512,8354.474
2006-03-27 12:05:00,75.13,75.15,75.1,75.1,5569.6493220907205,30.2593,30.2673,30.2472,30.2472,5569.6493
2006-03-27 12:10:00,75.09,75.18,75.09,75.18,28962.176474871747,30.2432,30.2794,30.2432,30.2794,28962.1765
2006-03-27 12:15:00,75.15,75.18,75.0,75.1,29407.748420639004,30.2673,30.2794,30.2069,30.2472,29407.7484
2006-03-27 12:20:00,75.06,75.07,74.96,74.98,16486.16199338853,30.2311,30.2351,30.1908,30.1989,16486.162
2006-03-27 12:25:00,74.98,75.05,74.9,74.92,24617.850003640982,30.1989,30.2271,30.1666,30.1747,24617.85
2006-03-27 12:30:00,74.94,74.97,74.92,74.97,2339.252715278102,30.1827,30.1948,30.1747,30.1948,2339.2527
2006-03-27 12:35:00,74.94,74.94,74.83,74.87,10359.54773908874,30.1827,30.1827,30.1384,30.1546,10359.5477
2006-03-27 12:40:00,74.88,74.95,74.84,74.85,6794.972172950679,30.1586,30.1868,30.1425,30.1465,6794.9722
2006-03-27 12:45:00,74.86,75.07,74.84,75.07,12364.6214950414,30.1505,30.2351,30.1425,30.2351,12364.6215
2006-03-27 12:50:00,75.07,75.09,75.05,75.08,11807.656562832326,30.2351,30.2432,30.2271,30.2391,11807.6566
2006-03-27 12:55:00,75.09,75.09,75.02,75.06,6683.579186508864,30.2432,30.2432,30.215,30.2311,6683.5792
2006-03-27 13:00:00,75.06,75.09,75.0,75.04,11362.08461706507,30.2311,30.2432,30.2069,30.223,11362.0846
2006-03-27 13:05:00,75.06,75.06,74.99,75.02,5124.077376323463,30.2311,30.2311,30.2029,30.215,5124.0774
2006-03-27 13:10:00,75.0,75.01,74.95,75.01,3787.3615390216896,30.2069,30.2109,30.1868,30.2109,3787.3615
2006-03-27 13:15:00,75.01,75.04,74.91,74.96,13367.158373017728,30.2109,30.223,30.1707,30.1908,13367.1584
2006-03-27 13:20:00,74.96,74.97,74.89,74.91,11584.870589948698,30.1908,30.1948,30.1626,30.1707,11584.8706
2006-03-27 13:25:00,74.92,74.94,74.89,74.9,16820.340952713974,30.1747,30.1827,30.1626,30.1666,16820.341
2006-03-27 13:30:00,74.91,74.91,74.85,74.9,14703.874210319502,30.1707,30.1707,30.1465,30.1666,14703.8742
2006-03-27 13:35:00,74.9,74.91,74.78,74.83,10582.33371197237,30.1666,30.1707,30.1183,30.1384,10582.3337
2006-03-27 13:40:00,74.85,74.85,74.75,74.76,10248.154752646926,30.1465,30.1465,30.1062,30.1103,10248.1548
2006-03-27 13:45:00,74.75,74.81,74.69,74.74,21276.06041038655,30.1062,30.1304,30.0821,30.1022,21276.0604
2006-03-27 13:50:00,74.74,74.74,74.7,74.71,9134.22488822878,30.1022,30.1022,30.0861,30.0901,9134.2249
2006-03-27 13:55:00,74.71,74.84,74.71,74.82,26511.53077315183,30.0901,30.1425,30.0901,30.1344,26511.5308
2006-03-27 14:00:00,74.81,74.97,74.81,74.97,8243.080996694265,30.1304,30.1948,30.1304,30.1948,8243.081
2006-03-27 14:05:00,74.97,74.97,74.87,74.91,12030.442535715956,30.1948,30.1948,30.1546,30.1707,12030.4425
2006-03-27 14:10:00,74.91,74.92,74.85,74.9,14258.302264552243,30.1707,30.1747,30.1465,30.1666,14258.3023
2006-03-27 14:15:00,74.9,74.91,74.86,74.89,5792.435294974349,30.1666,30.1707,30.1505,30.1626,5792.4353
2006-03-27 14:20:00,74.89,74.9,74.85,74.86,20162.130545968408,30.1626,30.1666,30.1465,30.1505,20162.1305
2006-03-27 14:25:00,74.86,74.9,74.83,74.86,14592.481223877689,30.1505,30.1666,30.1384,30.1505,14592.4812
2006-03-27 14:30:00,74.86,74.91,74.78,74.8,18045.66380357393,30.1505,30.1707,30.1183,30.1264,18045.6638
2006-03-27 14:35:00,74.8,74.84,74.77,74.81,11250.691630623254,30.1264,30.1425,30.1143,30.1304,11250.6916
2006-03-27 14:40:00,74.79,74.87,74.69,74.83,25286.20792229187,30.1223,30.1546,30.0821,30.1384,25286.2079
2006-03-27 14:45:00,74.83,74.83,74.77,74.81,8688.652942461524,30.1384,30.1384,30.1143,30.1304,8688.6529
2006-03-27 14:50:00,74.81,74.86,74.78,74.83,17934.270817132117,30.1304,30.1505,30.1183,30.1384,17934.2708
2006-03-27 14:55:00,74.81,74.89,74.81,74.89,19939.34457308477,30.1304,30.1626,30.1304,30.1626,19939.3446
2006-03-27 15:00:00,74.89,74.89,74.82,74.87,30187.499325731704,30.1626,30.1626,30.1344,30.1546,30187.4993
2006-03-27 15:05:00,74.88,74.91,74.86,74.86,11027.905657739626,30.1586,30.1707,30.1505,30.1505,11027.9057
2006-03-27 15:10:00,74.87,74.96,74.87,74.96,29184.962447755373,30.1546,30.1908,30.1546,30.1908,29184.9624
2006-03-27 15:15:00,74.96,75.0,74.9,74.96,17043.126925597604,30.1908,30.2069,30.1666,30.1908,17043.1269
2006-03-27 15:20:00,74.98,75.05,74.92,74.98,18491.23574934119,30.1989,30.2271,30.1747,30.1989,18491.2357
2006-03-27 15:25:00,74.99,75.13,74.99,75.13,10693.726698414182,30.2029,30.2593,30.2029,30.2593,10693.7267
2006-03-27 15:30:00,75.13,75.13,75.09,75.1,20719.09547817748,30.2593,30.2593,30.2432,30.2472,20719.0955
2006-03-27 15:35:00,75.13,75.13,75.05,75.12,22946.95520701377,30.2593,30.2593,30.2271,30.2552,22946.9552
2006-03-27 15:40:00,75.11,75.11,74.96,75.0,25063.421949408243,30.2512,30.2512,30.1908,30.2069,25063.4219
2006-03-27 15:45:00,75.0,75.05,74.95,74.95,19827.951586642965,30.2069,30.2271,30.1868,30.1868,19827.9516
2006-03-27 15:50:00,74.95,74.96,74.84,74.88,32860.93100033525,30.1868,30.1908,30.1425,30.1586,32860.931
2006-03-27 15:55:00,74.87,74.94,74.86,74.91,39990.08213261137,30.1546,30.1827,30.1505,30.1707,39990.0821
2006-03-28 09:30:00,74.89,75.41,74.89,75.04,43777.44367163306,30.1626,30.372,30.1626,30.223,43777.4437
2006-03-28 09:35:00,75.08,75.41,74.96,75.37,35200.183715613355,30.2391,30.372,30.1908,30.3559,35200.1837
2006-03-28 09:40:00,75.39,75.64,75.37,75.64,30633.07127149896,30.364,30.4647,30.3559,30.4647,30633.0713
2006-03-28 09:45:00,75.64,75.66,75.3,75.3,36982.47149868238,30.4647,30.4727,30.3277,30.3277,36982.4715
2006-03-28 09:50:00,75.3,75.36,75.15,75.32,16708.94796627216,30.3277,30.3519,30.2673,30.3358,16708.948
2006-03-28 09:55:00,75.34,75.38,75.12,75.21,10470.940725530554,30.3439,30.36,30.2552,30.2915,10470.9407
2006-03-28 10:00:00,75.2,75.32,75.18,75.23,25397.60090873368,30.2875,30.3358,30.2794,30.2995,25397.6009
2006-03-28 10:05:00,75.23,75.4,75.06,75.07,25174.814935850056,30.2995,30.368,30.2311,30.2351,25174.8149
2006-03-28 10:10:00,75.07,75.27,75.07,75.18,23169.741179897395,30.2351,30.3157,30.2351,30.2794,23169.7412
2006-03-28 10:15:00,75.18,75.29,75.18,75.24,9913.975793321482,30.2794,30.3237,30.2794,30.3036,9913.9758
2006-03-28 10:20:00,75.24,75.33,75.18,75.25,15372.232128970389,30.3036,30.3398,30.2794,30.3076,15372.2321
2006-03-28 10:25:00,75.24,75.48,75.24,75.44,13701.337332343172,30.3036,30.4002,30.3036,30.3841,13701.3373
2006-03-28 10:30:00,75.44,75.5,75.36,75.36,15595.018101854015,30.3841,30.4083,30.3519,30.3519,15595.0181
2006-03-28 10:35:00,75.35,75.41,75.25,75.25,34420.43281052065,30.3479,30.372,30.3076,30.3076,34420.4328
2006-03-28 10:40:00,75.24,75.36,75.23,75.23,23058.348193455586,30.3036,30.3519,30.2995,30.2995,23058.3482
2006-03-28 10:45:00,75.24,75.36,75.23,75.36,29853.32036640626,30.3036,30.3519,30.2995,30.3519,29853.3204
2006-03-28 10:50:00,75.33,75.4,75.29,75.4,8465.866969577895,30.3398,30.368,30.3237,30.368,8465.867
2006-03-28 10:55:00,75.45,75.47,75.29,75.36,11919.04954927414,30.3882,30.3962,30.3237,30.3519,11919.0495
2006-03-28 11:00:00,75.38,75.41,75.31,75.38,11473.477603506884,30.36,30.372,30.3318,30.36,11473.4776
2006-03-28 11:05:00,75.38,75.44,75.35,75.35,19605.16561375933,30.36,30.3841,30.3479,30.3479,19605.1656
2006-03-28 11:10:00,75.36,75.48,75.35,75.44,11250.691630623254,30.3519,30.4002,30.3479,30.3841,11250.6916
2006-03-28 11:15:00,75.44,75.44,75.4,75.4,7240.544118717937,30.3841,30.3841,30.368,30.368,7240.5441
2006-03-28 11:20:00,75.4,75.49,75.4,75.49,10136.76176620511,30.368,30.4043,30.368,30.4043,10136.7618
2006-03-28 11:25:00,75.49,75.5,75.48,75.5,20607.702491735665,30.4043,30.4083,30.4002,30.4083,20607.7025
2006-03-28 11:30:00,75.5,75.58,75.48,75.58,54471.17037004724,30.4083,30.4405,30.4002,30.4405,54471.1704
2006-03-28 11:35:00,75.54,75.58,75.54,75.54,8465.866969577895,30.4244,30.4405,30.4244,30.4244,8465.867
2006-03-28 11:40:00,75.53,75.57,75.48,75.55,6906.365159392493,30.4204,30.4365,30.4002,30.4284,6906.3652
2006-03-28 11:45:00,75.57,75.76,75.57,75.7,33752.074891869765,30.4365,30.513,30.4365,30.4888,33752.0749
2006-03-28 11:50:00,75.69,75.93,75.68,75.75,21833.02534259562,30.4848,30.5815,30.4808,30.509,21833.0253
2006-03-28 11:55:00,75.79,75.93,75.73,75.93,10248.154752646926,30.5251,30.5815,30.5009,30.5815,10248.1548
2006-03-28 12:00:00,75.98,76.16,75.98,76.15,13144.3724001341,30.6016,30.6741,30.6016,30.6701,13144.3724
2006-03-28 12:05:00,76.15,76.25,76.14,76.18,16374.769006946715,30.6701,30.7104,30.6661,30.6822,16374.769
2006-03-28 12:10:00,76.17,76.18,76.02,76.17,10805.119684855998,30.6781,30.6822,30.6177,30.6781,10805.1197
2006-03-28 12:15:00,76.17,76.21,76.12,76.14,12921.586427250471,30.6781,30.6943,30.658,30.6661,12921.5864
2006-03-28 12:20:00,76.11,76.21,76.03,76.15,12921.586427250471,30.654,30.6943,30.6218,30.6701,12921.5864
2006-03-28 12:25:00,76.14,76.26,76.14,76.22,21721.63235615381,30.6661,30.7144,30.6661,30.6983,21721.6324
2006-03-28 12:30:00,76.21,76.23,76.1,76.12,16374.769006946715,30.6943,30.7023,30.6499,30.658,16374.769
2006-03-28 12:35:00,76.12,76.2,76.12,76.18,6015.221267857978,30.658,30.6902,30.658,30.6822,6015.2213
2006-03-28 12:40:00,76.14,76.17,76.12,76.16,5124.077376323463,30.6661,30.6781,30.658,30.6741,5124.0774
2006-03-28 12:45:00,76.17,76.18,75.93,75.96,17488.69887136486,30.6781,30.6822,30.5815,30.5936,17488.6989
2006-03-28 12:50:00,75.98,75.99,75.88,75.89,11584.870589948698,30.6016,30.6056,30.5613,30.5654,11584.8706
2006-03-28 12:55:00,75.9,76.1,75.9,76.1,12698.80045436684,30.5694,30.6499,30.5694,30.6499,12698.8005
2006-03-28 13:00:00,76.06,76.13,76.0,76.11,11027.905657739626,30.6338,30.662,30.6097,30.654,11027.9057
2006-03-28 13:05:00,76.13,76.18,76.12,76.15,17154.519912039417,30.662,30.6822,30.658,30.6701,17154.5199
2006-03-28 13:10:00,76.14,76.15,76.07,76.12,5124.077376323463,30.6661,30.6701,30.6379,30.658,5124.0774
2006-03-28 13:15:00,76.12,76.16,76.03,76.05,10025.368779763296,30.658,30.6741,30.6218,30.6298,10025.3688
2006-03-28 13:20:00,76.05,76.09,76.0,76.01,4567.11244411439,30.6298,30.6459,30.6097,30.6137,4567.1124
2006-03-28 13:25:00,76.04,76.12,76.03,76.05,9022.831901786967,30.6258,30.658,30.6218,30.6298,9022.8319
2006-03-28 13:30:00,76.06,76.14,76.06,76.14,13701.337332343172,30.6338,30.6661,30.6338,30.6661,13701.3373
2006-03-28 13:35:00,76.13,76.17,76.13,76.16,9468.403847554224,30.662,30.6781,30.662,30.6741,9468.4038
2006-03-28 13:40:00,76.16,76.17,75.87,75.96,14703.874210319502,30.6741,30.6781,30.5573,30.5936,14703.8742
2006-03-28 13:45:00,75.97,76.02,75.94,75.97,10916.51267129781,30.5976,30.6177,30.5855,30.5976,10916.5127
2006-03-28 13:50:00,75.97,76.02,75.95,76.0,9245.617874670595,30.5976,30.6177,30.5895,30.6097,9245.6179
2006-03-28 13:55:00,76.01,76.09,75.96,76.02,6906.365159392493,30.6137,30.6459,30.5936,30.6177,6906.3652
2006-03-28 14:00:00,76.04,76.08,76.04,76.06,7908.902037368823,30.6258,30.6419,30.6258,30.6338,7908.902
2006-03-28 14:05:00,76.08,76.16,76.06,76.13,7017.758145834308,30.6419,30.6741,30.6338,30.662,7017.7581
2006-03-28 14:10:00,76.14,76.14,76.08,76.1,8465.866969577895,30.6661,30.6661,30.6419,30.6499,8465.867
2006-03-28 14:15:00,76.07,76.15,75.71,75.71,23281.13416633921,30.6379,30.6701,30.4929,30.4929,23281.1342
2006-03-28 14:20:00,75.73,76.02,75.51,75.54,50349.62987170011,30.5009,30.6177,30.4123,30.4244,50349.6299
2006-03-28 14:25:00,75.55,75.75,75.48,75.55,68283.90068883223,30.4284,30.509,30.4002,30.4284,68283.9007
2006-03-28 14:30:00,75.55,75.62,75.39,75.6,47787.59118353838,30.4284,30.4566,30.364,30.4486,47787.5912
2006-03-28 14:35:00,75.6,75.63,75.39,75.43,34977.39774272972,30.4486,30.4607,30.364,30.3801,34977.3977
2006-03-28 14:40:00,75.47,75.7,75.47,75.58,22501.38326124651,30.3962,30.4888,30.3962,30.4405,22501.3833
2006-03-28 14:45:00,75.58,75.66,75.48,75.66,24506.45701719917,30.4405,30.4727,30.4002,30.4727,24506.457
2006-03-28 14:50:00,75.69,75.84,75.59,75.84,20384.916518852035,30.4848,30.5452,30.4445,30.5452,20384.9165
2006-03-28 14:55:00,75.84,75.87,75.57,75.63,21164.66742394474,30.5452,30.5573,30.4365,30.4607,21164.6674
2006-03-28 15:00:00,75.63,75.63,75.49,75.6,18825.414708666634,30.4607,30.4607,30.4043,30.4486,18825.4147
2006-03-28 15:05:00,75.6,75.67,75.52,75.56,21053.27443750292,30.4486,30.4768,30.4163,30.4325,21053.2744
2006-03-28 15:10:00,75.55,75.59,75.47,75.55,19048.200681550265,30.4284,30.4445,30.3962,30.4284,19048.2007
2006-03-28 15:15:00,75.53,75.66,75.47,75.52,16708.94796627216,30.4204,30.4727,30.3962,30.4163,16708.948
2006-03-28 15:20:00,75.53,75.67,75.45,75.63,19270.98665443389,30.4204,30.4768,30.3882,30.4607,19270.9867
2006-03-28 15:25:00,75.62,75.65,75.5,75.65,7240.544118717937,30.4566,30.4687,30.4083,30.4687,7240.5441
2006-03-28 15:30:00,75.63,75.74,75.62,75.72,14035.516291668617,30.4607,30.505,30.4566,30.4969,14035.5163
2006-03-28 15:35:00,75.73,75.83,75.65,75.83,13255.765386575917,30.5009,30.5412,30.4687,30.5412,13255.7654
2006-03-28 15:40:00,75.86,75.93,75.69,75.69,20384.916518852035,30.5533,30.5815,30.4848,30.4848,20384.9165
2006-03-28 15:45:00,75.7,75.93,75.7,75.89,25397.60090873368,30.4888,30.5815,30.4888,30.5654,25397.6009
2006-03-28 15:50:00,75.88,75.99,75.79,75.99,36871.078512240565,30.5613,30.6056,30.5251,30.6056,36871.0785
2006-03-28 15:55:00,75.93,76.08,75.93,76.05,56476.2441259999,30.5815,30.6419,30.5815,30.6298,56476.2441
2006-03-29 09:30:00,76.62,77.11,76.62,77.02,35534.3626749388,30.8594,31.0567,30.8594,31.0205,35534.3627
2006-03-29 09:35:00,76.98,76.99,76.67,76.87,46896.44729200387,31.0044,31.0084,30.8795,30.9601,46896.4473
2006-03-29 09:40:00,76.86,77.11,76.8,76.83,29407.748420639004,30.956,31.0567,30.9319,30.944,29407.7484
2006-03-29 09:45:00,76.83,77.25,76.8,77.18,40435.65407837863,30.944,31.1131,30.9319,31.0849,40435.6541
2006-03-29 09:50:00,77.18,77.26,76.85,76.86,36871.078512240565,31.0849,31.1171,30.952,30.956,36871.0785
2006-03-29 09:55:00,76.86,77.11,76.58,77.07,71068.7253498776,30.956,31.0567,30.8433,31.0406,71068.7253
2006-03-29 10:00:00,77.0,77.03,76.9,76.93,40212.868105495,31.0124,31.0245,30.9722,30.9842,40212.8681
2006-03-29 10:05:00,76.93,76.98,76.76,76.81,30744.464257940777,30.9842,31.0044,30.9158,30.9359,30744.4643
2006-03-29 10:10:00,76.82,76.98,76.82,76.98,43666.05068519124,30.9399,31.0044,30.9399,31.0044,43666.0507
2006-03-29 10:15:00,76.96,77.16,76.94,77.02,19939.34457308477,30.9963,31.0769,30.9883,31.0205,19939.3446
2006-03-29 10:20:00,77.05,77.09,76.99,77.09,13144.3724001341,31.0326,31.0487,31.0084,31.0487,13144.3724
2006-03-29 10:25:00,77.11,77.17,76.95,77.0,19716.558600201148,31.0567,31.0809,30.9923,31.0124,19716.5586
2006-03-29 10:30:00,77.02,77.13,77.02,77.11,14815.267196761317,31.0205,31.0648,31.0205,31.0567,14815.2672
2006-03-29 10:35:00,77.11,77.21,77.11,77.21,33529.28891898614,31.0567,31.097,31.0567,31.097,33529.2889
2006-03-29 10:40:00,77.21,77.32,77.21,77.28,24506.45701719917,31.097,31.1413,31.097,31.1252,24506.457
2006-03-29 10:45:00,77.28,77.28,77.16,77.2,15483.625115412202,31.1252,31.1252,31.0769,31.093,15483.6251
2006-03-29 10:50:00,77.19,77.19,77.09,77.14,15149.446156086758,31.089,31.089,31.0487,31.0688,15149.4462
2006-03-29 10:55:00,77.12,77.14,76.89,76.94,27068.4957053609,31.0608,31.0688,30.9681,30.9883,27068.4957
2006-03-29 11:00:00,76.95,76.99,76.87,76.95,27848.2466104536,30.9923,31.0084,30.9601,30.9923,27848.2466
2006-03-29 11:05:00,76.95,77.05,76.92,77.02,12364.6214950414,30.9923,31.0326,30.9802,31.0205,12364.6215
2006-03-29 11:10:00,77.02,77.04,76.85,76.92,13589.944345901358,31.0205,31.0285,30.952,30.9802,13589.9443
2006-03-29 11:15:00,76.93,77.02,76.92,77.02,22167.204301921065,30.9842,31.0205,30.9802,31.0205,22167.2043
2006-03-29 11:20:00,77.02,77.07,76.99,77.02,19159.59366799208,31.0205,31.0406,31.0084,31.0205,19159.5937
2006-03-29 11:25:00,77.02,77.12,76.97,77.12,13367.158373017728,31.0205,31.0608,31.0003,31.0608,13367.1584
2006-03-29 11:30:00,77.12,77.25,77.02,77.02,30298.89231217352,31.0608,31.1131,31.0205,31.0205,30298.8923
2006-03-29 11:35:00,77.03,77.05,76.98,77.04,20162.130545968408,31.0245,31.0326,31.0044,31.0285,20162.1305
2006-03-29 11:40:00,77.04,77.11,77.02,77.02,10248.154752646926,31.0285,31.0567,31.0205,31.0205,10248.1548
2006-03-29 11:45:00,77.02,77.1,77.02,77.1,4121.540498347133,31.0205,31.0527,31.0205,31.0527,4121.5405
2006-03-29 11:50:00,77.1,77.11,77.08,77.08,4789.89841699802,31.0527,31.0567,31.0447,31.0447,4789.8984
2006-03-29 11:55:00,77.08,77.13,77.03,77.13,6460.793213625236,31.0447,31.0648,31.0245,31.0648,6460.7932
2006-03-29 12:00:00,77.12,77.16,77.1,77.15,4121.540498347133,31.0608,31.0769,31.0527,31.0728,4121.5405
2006-03-29 12:05:00,77.15,77.2,77.15,77.2,6572.18620006705,31.0728,31.093,31.0728,31.093,6572.1862
2006-03-29 12:10:00,77.22,77.26,77.21,77.26,7797.509050927008,31.101,31.1171,31.097,31.1171,7797.5091
2006-03-29 12:15:00,77.27,77.29,77.12,77.12,45782.51742758572,31.1212,31.1292,31.0608,31.0608,45782.5174
2006-03-29 12:20:00,77.07,77.08,77.01,77.01,15929.19706117946,31.0406,31.0447,31.0165,31.0165,15929.1971
2006-03-29 12:25:00,77.01,77.04,76.99,77.03,7129.151132276122,31.0165,31.0285,31.0084,31.0245,7129.1511
2006-03-29 12:30:00,77.02,77.13,77.02,77.13,10248.154752646926,31.0205,31.0648,31.0205,31.0648,10248.1548
2006-03-29 12:35:00,77.14,77.16,77.13,77.16,3341.789593254432,31.0688,31.0769,31.0648,31.0769,3341.7896
2006-03-29 12:40:00,77.16,77.2,77.16,77.17,21053.27443750292,31.0769,31.093,31.0769,31.0809,21053.2744
2006-03-29 12:45:00,77.19,77.24,77.17,77.2,15817.804074737644,31.089,31.1091,31.0809,31.093,15817.8041
2006-03-29 12:50:00,77.21,77.22,77.11,77.16,7574.723078043379,31.097,31.101,31.0567,31.0769,7574.7231
2006-03-29 12:55:00,77.18,77.24,77.12,77.14,13144.3724001341,31.0849,31.1091,31.0608,31.0688,13144.3724
2006-03-29 13:00:00,77.14,77.25,77.14,77.17,14258.302264552243,31.0688,31.1131,31.0688,31.0809,14258.3023
2006-03-29 13:05:00,77.18,77.2,77.18,77.19,17488.69887136486,31.0849,31.093,31.0849,31.089,17488.6989
2006-03-29 13:10:00,77.2,77.2,77.15,77.19,11807.656562832326,31.093,31.093,31.0728,31.089,11807.6566
2006-03-29 13:15:00,77.17,77.24,77.07,77.24,29184.962447755373,31.0809,31.1091,31.0406,31.1091,29184.9624
2006-03-29 13:20:00,77.23,77.29,77.17,77.17,43331.8717258658,31.1051,31.1292,31.0809,31.0809,43331.8717
2006-03-29 13:25:00,77.17,77.17,77.1,77.11,11919.04954927414,31.0809,31.0809,31.0527,31.0567,11919.0495
2006-03-29 13:30:00,77.11,77.11,76.95,76.96,15038.053169644943,31.0567,31.0567,30.9923,30.9963,15038.0532
2006-03-29 13:35:00,76.96,77.03,76.89,77.02,25843.172854500943,30.9963,31.0245,30.9681,31.0205,25843.1729
2006-03-29 13:40:00,77.03,77.09,77.02,77.09,8354.47398313608,31.0245,31.0487,31.0205,31.0487,8354.474
2006-03-29 13:45:00,77.11,77.11,77.0,77.07,10693.726698414182,31.0567,31.0567,31.0124,31.0406,10693.7267
2006-03-29 13:50:00,77.06,77.08,77.02,77.05,8465.866969577895,31.0366,31.0447,31.0205,31.0326,8465.867
2006-03-29 13:55:00,77.06,77.11,77.02,77.05,7017.758145834308,31.0366,31.0567,31.0205,31.0326,7017.7581
2006-03-29 14:00:00,77.05,77.06,77.03,77.06,2896.2176474871744,31.0326,31.0366,31.0245,31.0366,2896.2176
2006-03-29 14:05:00,77.06,77.07,77.02,77.07,6683.579186508864,31.0366,31.0406,31.0205,31.0406,6683.5792
2006-03-29 14:10:00,77.07,77.11,77.07,77.11,4455.719457672576,31.0406,31.0567,31.0406,31.0567,4455.7195
2006-03-29 14:15:00,77.11,77.15,77.07,77.1,15595.018101854015,31.0567,31.0728,31.0406,31.0527,15595.0181
2006-03-29 14:20:00,77.1,77.11,76.99,77.03,9913.975793321482,31.0527,31.0567,31.0084,31.0245,9913.9758
2006-03-29 14:25:00,77.02,77.02,77.0,77.01,7908.902037368823,31.0205,31.0205,31.0124,31.0165,7908.902
2006-03-29 14:30:00,77.02,77.04,76.97,77.02,10805.119684855998,31.0205,31.0285,31.0003,31.0205,10805.1197
2006-03-29 14:35:00,77.01,77.03,76.98,77.02,9691.189820437854,31.0165,31.0245,31.0044,31.0205,9691.1898
2006-03-29 14:40:00,77.0,77.13,77.0,77.13,6683.579186508864,31.0124,31.0648,31.0124,31.0648,6683.5792
2006-03-29 14:45:00,77.13,77.15,77.09,77.11,4455.719457672576,31.0648,31.0728,31.0487,31.0567,4455.7195
2006-03-29 14:50:00,77.11,77.16,77.1,77.16,16263.376020504904,31.0567,31.0769,31.0527,31.0769,16263.376
2006-03-29 14:55:00,77.16,77.16,77.11,77.14,11919.04954927414,31.0769,31.0769,31.0567,31.0688,11919.0495
2006-03-29 15:00:00,77.12,77.15,77.09,77.11,8020.295023810637,31.0608,31.0728,31.0487,31.0567,8020.295
2006-03-29 15:05:00,77.11,77.11,77.02,77.02,9134.22488822878,31.0567,31.0567,31.0205,31.0205,9134.2249
2006-03-29 15:10:00,77.02,77.07,77.0,77.07,15706.41108829583,31.0205,31.0406,31.0124,31.0406,15706.4111
2006-03-29 15:15:00,77.09,77.16,77.09,77.1,23615.31312566465,31.0487,31.0769,31.0487,31.0527,23615.3131
2006-03-29 15:20:00,77.11,77.12,77.07,77.07,10916.51267129781,31.0567,31.0608,31.0406,31.0406,10916.5127
2006-03-29 15:25:00,77.09,77.13,77.09,77.12,11027.905657739626,31.0487,31.0648,31.0487,31.0608,11027.9057
2006-03-29 15:30:00,77.13,77.14,77.11,77.12,11807.656562832326,31.0648,31.0688,31.0567,31.0608,11807.6566
2006-03-29 15:35:00,77.11,77.12,77.09,77.1,15483.625115412202,31.0567,31.0608,31.0487,31.0527,15483.6251
2006-03-29 15:40:00,77.1,77.12,77.02,77.11,19939.34457308477,31.0527,31.0608,31.0205,31.0567,19939.3446
2006-03-29 15:45:00,77.1,77.16,77.09,77.15,23392.527152781026,31.0527,31.0769,31.0487,31.0728,23392.5272
2006-03-29 15:50:00,77.15,77.16,77.12,77.14,47787.59118353838,31.0728,31.0769,31.0608,31.0688,47787.5912
2006-03-29 15:55:00,77.16,77.2,77.12,77.2,38764.759281751416,31.0769,31.093,31.0608,31.093,38764.7593
2006-03-30 09:30:00,77.52,77.56,77.42,77.42,26065.95882738457,31.2219,31.238,31.1816,31.1816,26065.9588
2006-03-30 09:35:00,77.42,77.47,77.18,77.22,24283.67104431554,31.1816,31.2017,31.0849,31.101,24283.671
2006-03-30 09:40:00,77.2,77.43,77.11,77.14,27402.674664686343,31.093,31.1856,31.0567,31.0688,27402.6747
2006-03-30 09:45:00,77.11,77.13,76.85,76.9,21164.66742394474,31.0567,31.0648,30.952,30.9722,21164.6674
2006-03-30 09:50:00,76.9,77.11,76.9,77.06,58592.71086839437,30.9722,31.0567,30.9722,31.0366,58592.7109
2006-03-30 09:55:00,77.06,77.13,76.94,76.94,16263.376020504904,31.0366,31.0648,30.9883,30.9883,16263.376
2006-03-30 10:00:00,76.94,77.02,76.92,76.98,9134.22488822878,30.9883,31.0205,30.9802,31.0044,9134.2249
2006-03-30 10:05:00,76.93,77.05,76.91,76.95,21721.63235615381,30.9842,31.0326,30.9762,30.9923,21721.6324
2006-03-30 10:10:00,76.93,76.99,76.85,76.98,26734.316746035456,30.9842,31.0084,30.952,31.0044,26734.3167
2006-03-30 10:15:00,76.99,77.03,76.93,76.95,27068.4957053609,31.0084,31.0245,30.9842,30.9923,27068.4957
2006-03-30 10:20:00,76.95,77.05,76.94,76.95,25286.20792229187,30.9923,31.0326,30.9883,30.9923,25286.2079
2006-03-30 10:25:00,76.96,77.01,76.89,76.93,24952.028962966426,30.9963,31.0165,30.9681,30.9842,24952.029
2006-03-30 10:30:00,76.93,76.96,76.84,76.85,13589.944345901358,30.9842,30.9963,30.948,30.952,13589.9443
2006-03-30 10:35:00,76.85,76.93,76.85,76.9,11473.477603506884,30.952,30.9842,30.952,30.9722,11473.4776
2006-03-30 10:40:00,76.9,76.91,76.86,76.89,21944.41832903744,30.9722,30.9762,30.956,30.9681,21944.4183
2006-03-30 10:45:00,76.9,77.11,76.89,77.02,21053.27443750292,30.9722,31.0567,30.9681,31.0205,21053.2744
2006-03-30 10:50:00,77.02,77.11,77.02,77.06,17711.48484424849,31.0205,31.0567,31.0205,31.0366,17711.4848
2006-03-30 10:55:00,77.05,77.06,76.93,77.02,28182.425569779043,31.0326,31.0366,30.9842,31.0205,28182.4256
2006-03-30 11:00:00,77.03,77.07,76.95,77.05,14703.874210319502,31.0245,31.0406,30.9923,31.0326,14703.8742
2006-03-30 11:05:00,77.05,77.05,76.77,76.78,68840.8656210413,31.0326,31.0326,30.9198,30.9238,68840.8656
2006-03-30 11:10:00,76.76,76.83,76.58,76.62,21944.41832903744,30.9158,30.944,30.8433,30.8594,21944.4183
2006-03-30 11:15:00,76.66,76.66,76.45,76.49,19605.16561375933,30.8755,30.8755,30.7909,30.807,19605.1656
2006-03-30 11:20:00,76.49,76.56,76.41,76.45,16931.73393915579,30.807,30.8352,30.7748,30.7909,16931.7339
2006-03-30 11:25:00,76.49,76.66,76.4,76.66,12030.442535715956,30.807,30.8755,30.7708,30.8755,12030.4425
2006-03-30 11:30:00,76.59,76.72,76.58,76.67,15595.018101854015,30.8473,30.8997,30.8433,30.8795,15595.0181
2006-03-30 11:35:00,76.67,76.8,76.57,76.7,13032.979413692285,30.8795,30.9319,30.8392,30.8916,13032.9794
2006-03-30 11:40:00,76.71,76.84,76.71,76.8,8465.866969577895,30.8956,30.948,30.8956,30.9319,8465.867
2006-03-30 11:45:00,76.8,76.85,76.74,76.79,15595.018101854015,30.9319,30.952,30.9077,30.9279,15595.0181
2006-03-30 11:50:00,76.76,76.8,76.68,76.75,9579.79683399604,30.9158,30.9319,30.8835,30.9117,9579.7968
2006-03-30 11:55:00,76.68,76.68,76.58,76.6,15929.19706117946,30.8835,30.8835,30.8433,30.8513,15929.1971
2006-03-30 12:00:00,76.6,76.62,76.5,76.52,6349.400227183421,30.8513,30.8594,30.8111,30.8191,6349.4002
2006-03-30 12:05:00,76.51,76.58,76.49,76.58,9802.582806879667,30.8151,30.8433,30.807,30.8433,9802.5828
2006-03-30 12:10:00,76.58,76.58,76.5,76.54,10470.940725530554,30.8433,30.8433,30.8111,30.8272,10470.9407
2006-03-30 12:15:00,76.51,76.61,76.5,76.61,5569.6493220907205,30.8151,30.8554,30.8111,30.8554,5569.6493
2006-03-30 12:20:00,76.61,76.7,76.6,76.6,6126.614254299792,30.8554,30.8916,30.8513,30.8513,6126.6143
2006-03-30 12:25:00,76.61,76.66,76.59,76.6,8800.045928903339,30.8554,30.8755,30.8473,30.8513,8800.0459
2006-03-30 12:30:00,76.63,76.63,76.52,76.55,5569.6493220907205,30.8634,30.8634,30.8191,30.8312,5569.6493
2006-03-30 12:35:00,76.54,76.56,76.4,76.43,10693.726698414182,30.8272,30.8352,30.7708,30.7829,10693.7267
2006-03-30 12:40:00,76.46,76.52,76.39,76.43,11250.691630623254,30.7949,30.8191,30.7667,30.7829,11250.6916
2006-03-30 12:45:00,76.41,76.42,76.31,76.38,13032.979413692285,30.7748,30.7788,30.7345,30.7627,13032.9794
2006-03-30 12:50:00,76.37,76.42,76.35,76.41,11807.656562832326,30.7587,30.7788,30.7506,30.7748,11807.6566
2006-03-30 12:55:00,76.38,76.4,76.32,76.37,17822.877830690304,30.7627,30.7708,30.7386,30.7587,17822.8778
2006-03-30 13:00:00,76.37,76.39,76.3,76.32,16040.590047621274,30.7587,30.7667,30.7305,30.7386,16040.59
2006-03-30 13:05:00,76.32,76.33,76.11,76.11,17934.270817132117,30.7386,30.7426,30.654,30.654,17934.2708
2006-03-30 13:10:00,76.09,76.09,75.82,75.84,27736.853624011783,30.6459,30.6459,30.5372,30.5452,27736.8536
2006-03-30 13:15:00,75.84,75.85,75.68,75.7,12810.193440808656,30.5452,30.5493,30.4808,30.4888,12810.1934
2006-03-30 13:20:00,75.71,76.06,75.71,75.84,36314.113580031495,30.4929,30.6338,30.4929,30.5452,36314.1136
2006-03-30 13:25:00,75.84,75.86,75.71,75.77,19716.558600201148,30.5452,30.5533,30.4929,30.517,19716.5586
2006-03-30 13:30:00,75.72,75.72,75.44,75.49,27179.88869180272,30.4969,30.4969,30.3841,30.4043,27179.8887
2006-03-30 13:35:00,75.49,75.6,75.49,75.53,10248.154752646926,30.4043,30.4486,30.4043,30.4204,10248.1548
2006-03-30 13:40:00,75.52,75.52,75.43,75.44,16597.554979830347,30.4163,30.4163,30.3801,30.3841,16597.555
2006-03-30 13:45:00,75.44,75.47,75.41,75.42,48901.52104795652,30.3841,30.3962,30.372,30.3761,48901.521
2006-03-30 13:50:00,75.42,75.58,75.39,75.54,31524.21516303348,30.3761,30.4405,30.364,30.4244,31524.2152
2006-03-30 13:55:00,75.54,75.68,75.53,75.66,16151.983034063089,30.4244,30.4808,30.4204,30.4727,16151.983
2006-03-30 14:00:00,75.63,75.94,75.62,75.8,47230.6262513293,30.4607,30.5855,30.4566,30.5291,47230.6263
2006-03-30 14:05:00,75.8,75.91,75.77,75.88,41215.40498347133,30.5291,30.5734,30.517,30.5613,41215.405
2006-03-30 14:10:00,75.88,75.88,75.69,75.76,20496.30950529385,30.5613,30.5613,30.4848,30.513,20496.3095
2006-03-30 14:15:00,75.79,75.87,75.75,75.75,17711.48484424849,30.5251,30.5573,30.509,30.509,17711.4848
2006-03-30 14:20:00,75.75,75.76,75.62,75.66,20384.916518852035,30.509,30.513,30.4566,30.4727,20384.9165
2006-03-30 14:25:00,75.68,75.69,75.6,75.68,17377.305884923047,30.4808,30.4848,30.4486,30.4808,17377.3059
2006-03-30 14:30:00,75.68,75.68,75.62,75.64,13701.337332343172,30.4808,30.4808,30.4566,30.4647,13701.3373
2006-03-30 14:35:00,75.63,75.65,75.41,75.41,51017.987790351,30.4607,30.4687,30.372,30.372,51017.9878
2006-03-30 14:40:00,75.41,75.47,75.35,75.41,25508.9938951755,30.372,30.3962,30.3479,30.372,25508.9939
2006-03-30 14:45:00,75.41,75.51,75.4,75.41,8688.652942461524,30.372,30.4123,30.368,30.372,8688.6529
2006-03-30 14:50:00,75.44,75.44,75.18,75.26,19939.34457308477,30.3841,30.3841,30.2794,30.3116,19939.3446
2006-03-30 14:55:00,75.23,75.23,75.07,75.12,23058.348193455586,30.2995,30.2995,30.2351,30.2552,23058.3482
2006-03-30 15:00:00,75.13,75.17,75.07,75.09,14926.66018320313,30.2593,30.2754,30.2351,30.2432,14926.6602
2006-03-30 15:05:00,75.09,75.27,75.09,75.21,22055.81131547925,30.2432,30.3157,30.2432,30.2915,22055.8113
2006-03-30 15:10:00,75.21,75.24,75.17,75.19,20941.88145106111,30.2915,30.3036,30.2754,30.2834,20941.8815
2006-03-30 15:15:00,75.19,75.22,75.17,75.22,44111.6226309585,30.2834,30.2955,30.2754,30.2955,44111.6226
2006-03-30 15:20:00,75.27,75.56,75.26,75.56,21387.453396828365,30.3157,30.4325,30.3116,30.4325,21387.4534
2006-03-30 15:25:00,75.61,75.71,75.56,75.7,29741.927379964447,30.4526,30.4929,30.4325,30.4888,29741.9274
2006-03-30 15:30:00,75.7,75.71,75.56,75.56,23503.92013922284,30.4888,30.4929,30.4325,30.4325,23503.9201
2006-03-30 15:35:00,75.55,75.64,75.47,75.62,22946.95520701377,30.4284,30.4647,30.3962,30.4566,22946.9552
2006-03-30 15:40:00,75.6,75.6,75.43,75.44,22278.59728836288,30.4486,30.4486,30.3801,30.3841,22278.5973
2006-03-30 15:45:00,75.43,75.49,75.39,75.39,29073.56946131356,30.3801,30.4043,30.364,30.364,29073.5695
2006-03-30 15:50:00,75.41,75.51,75.36,75.5,33974.86086475339,30.372,30.4123,30.3519,30.4083,33974.8609
2006-03-30 15:55:00,75.5,75.58,75.46,75.53,41438.19095635496,30.4083,30.4405,30.3922,30.4204,41438.191
2006-03-31 09:30:00,75.81,75.81,75.59,75.72,17600.091857806678,30.5331,30.5331,30.4445,30.4969,17600.0919
2006-03-31 09:35:00,75.72,75.72,75.45,75.45,12587.407467925028,30.4969,30.4969,30.3882,30.3882,12587.4075
2006-03-31 09:40:00,75.45,75.51,75.15,75.19,17488.69887136486,30.3882,30.4123,30.2673,30.2834,17488.6989
2006-03-31 09:45:00,75.14,75.3,75.0,75.08,17265.912898481234,30.2633,30.3277,30.2069,30.2391,17265.9129
2006-03-31 09:50:00,75.03,75.03,74.62,74.72,28962.176474871747,30.219,30.219,30.0539,30.0941,28962.1765
2006-03-31 09:55:00,74.69,75.09,74.57,74.64,26177.351813826383,30.0821,30.2432,30.0337,30.0619,26177.3518
2006-03-31 10:00:00,74.65,74.7,74.46,74.7,23726.70611210647,30.0659,30.0861,29.9894,30.0861,23726.7061
2006-03-31 10:05:00,74.63,74.7,74.3,74.57,13812.730318784988,30.0579,30.0861,29.925,30.0337,13812.7303
2006-03-31 10:10:00,74.57,75.0,74.57,74.91,20273.52353241022,30.0337,30.2069,30.0337,30.1707,20273.5235
2006-03-31 10:15:00,74.91,74.92,74.82,74.88,7908.902037368823,30.1707,30.1747,30.1344,30.1586,7908.902
2006-03-31 10:20:00,74.94,75.3,74.83,75.27,21276.06041038655,30.1827,30.3277,30.1384,30.3157,21276.0604
2006-03-31 10:25:00,75.3,75.4,75.17,75.2,12587.407467925028,30.3277,30.368,30.2754,30.2875,12587.4075
2006-03-31 10:30:00,75.24,75.35,75.18,75.29,14258.302264552243,30.3036,30.3479,30.2794,30.3237,14258.3023
2006-03-31 10:35:00,75.33,75.38,75.21,75.29,9357.01086111241,30.3398,30.36,30.2915,30.3237,9357.0109
2006-03-31 10:40:00,75.29,75.72,75.07,75.24,24840.63597652461,30.3237,30.4969,30.2351,30.3036,24840.636
2006-03-31 10:45:00,75.2,75.2,75.16,75.18,4901.291403439834,30.2875,30.2875,30.2714,30.2794,4901.2914
2006-03-31 10:50:00,75.18,75.18,75.03,75.05,16486.16199338853,30.2794,30.2794,30.219,30.2271,16486.162
2006-03-31 10:55:00,75.07,75.07,74.96,74.98,13701.337332343172,30.2351,30.2351,30.1908,30.1989,13701.3373
2006-03-31 11:00:00,74.99,75.09,74.85,75.08,27402.674664686343,30.2029,30.2432,30.1465,30.2391,27402.6747
2006-03-31 11:05:00,75.08,75.09,75.0,75.05,24060.885071431912,30.2391,30.2432,30.2069,30.2271,24060.8851
2006-03-31 11:10:00,75.01,75.32,74.92,75.01,137570.3382556408,30.2109,30.3358,30.1747,30.2109,137570.3383
2006-03-31 11:15:00,74.95,74.99,74.84,74.97,22946.95520701377,30.1868,30.2029,30.1425,30.1948,22946.9552
2006-03-31 11:20:00,75.0,75.32,74.91,74.96,35200.183715613355,30.2069,30.3358,30.1707,30.1908,35200.1837
2006-03-31 11:25:00,74.95,75.07,74.95,75.03,37873.615390216895,30.1868,30.2351,30.1868,30.219,37873.6154
2006-03-31 11:30:00,75.03,75.07,74.96,75.05,21387.453396828365,30.219,30.2351,30.1908,30.2271,21387.4534
2006-03-31 11:35:00,75.06,75.07,74.99,75.01,12810.193440808656,30.2311,30.2351,30.2029,30.2109,12810.1934
2006-03-31 11:40:00,75.07,75.07,74.98,75.07,10359.54773908874,30.2351,30.2351,30.1989,30.2351,10359.5477
2006-03-31 11:45:00,75.08,75.08,74.98,75.08,6126.614254299792,30.2391,30.2391,30.1989,30.2391,6126.6143
2006-03-31 11:50:00,75.01,75.06,74.97,75.03,14481.088237435872,30.2109,30.2311,30.1948,30.219,14481.0882
2006-03-31 11:55:00,75.01,75.09,74.99,75.07,7240.544118717937,30.2109,30.2432,30.2029,30.2351,7240.5441
2006-03-31 12:00:00,75.07,75.09,74.97,75.05,14146.90927811043,30.2351,30.2432,30.1948,30.2271,14146.9093
2006-03-31 12:05:00,75.05,75.07,75.0,75.05,12364.6214950414,30.2271,30.2351,30.2069,30.2271,12364.6215
2006-03-31 12:10:00,75.0,75.07,75.0,75.07,7351.937105159751,30.2069,30.2351,30.2069,30.2351,7351.9371
2006-03-31 12:15:00,75.05,75.09,75.0,75.09,18602.628735783004,30.2271,30.2432,30.2069,30.2432,18602.6287
2006-03-31 12:20:00,75.09,75.14,75.09,75.12,5124.077376323463,30.2432,30.2633,30.2432,30.2552,5124.0774
2006-03-31 12:25:00,75.15,75.19,75.15,75.15,6238.007240741606,30.2673,30.2834,30.2673,30.2673,6238.0072
2006-03-31 12:30:00,75.17,75.35,75.17,75.35,13478.551359459543,30.2754,30.3479,30.2754,30.3479,13478.5514
2006-03-31 12:35:00,75.35,75.55,75.27,75.5,12698.80045436684,30.3479,30.4284,30.3157,30.4083,12698.8005
2006-03-31 12:40:00,75.53,75.79,75.53,75.58,12921.586427250471,30.4204,30.5251,30.4204,30.4405,12921.5864
2006-03-31 12:45:00,75.65,75.8,75.62,75.73,17043.126925597604,30.4687,30.5291,30.4566,30.5009,17043.1269
2006-03-31 12:50:00,75.66,75.7,75.63,75.7,9579.79683399604,30.4727,30.4888,30.4607,30.4888,9579.7968
2006-03-31 12:55:00,75.7,75.72,75.59,75.59,10916.51267129781,30.4888,30.4969,30.4445,30.4445,10916.5127
2006-03-31 13:00:00,75.61,75.64,75.57,75.64,15149.446156086758,30.4526,30.4647,30.4365,30.4647,15149.4462
2006-03-31 13:05:00,75.65,75.71,75.41,75.48,33417.89593254432,30.4687,30.4929,30.372,30.4002,33417.8959
2006-03-31 13:10:00,75.45,75.52,75.36,75.39,26288.7448002682,30.3882,30.4163,30.3519,30.364,26288.7448
2006-03-31 13:15:00,75.39,75.39,75.18,75.21,8800.045928903339,30.364,30.364,30.2794,30.2915,8800.0459
2006-03-31 13:20:00,75.23,75.32,75.18,75.28,12587.407467925028,30.2995,30.3358,30.2794,30.3197,12587.4075
2006-03-31 13:25:00,75.25,75.33,75.14,75.28,20830.48846461929,30.3076,30.3398,30.2633,30.3197,20830.4885
2006-03-31 13:30:00,75.29,75.32,75.18,75.21,14926.66018320313,30.3237,30.3358,30.2794,30.2915,14926.6602
2006-03-31 13:35:00,75.21,75.35,75.16,75.28,10136.76176620511,30.2915,30.3479,30.2714,30.3197,10136.7618
2006-03-31 13:40:00,75.27,75.28,75.05,75.07,9022.831901786967,30.3157,30.3197,30.2271,30.2351,9022.8319
2006-03-31 13:45:00,75.05,75.14,75.01,75.11,3453.182579696246,30.2271,30.2633,30.2109,30.2512,3453.1826
2006-03-31 13:50:00,75.1,75.12,74.99,75.09,5903.828281416163,30.2472,30.2552,30.2029,30.2432,5903.8283
2006-03-31 13:55:00,75.09,75.29,75.09,75.24,5124.077376323463,30.2432,30.3237,30.2432,30.3036,5124.0774
2006-03-31 14:00:00,75.19,75.25,75.18,75.19,4901.291403439834,30.2834,30.3076,30.2794,30.2834,4901.2914
2006-03-31 14:05:00,75.19,75.21,75.15,75.16,4901.291403439834,30.2834,30.2915,30.2673,30.2714,4901.2914
2006-03-31 14:10:00,75.14,75.18,75.11,75.17,6238.007240741606,30.2633,30.2794,30.2512,30.2754,6238.0072
2006-03-31 14:15:00,75.17,75.2,75.17,75.18,4455.719457672576,30.2754,30.2875,30.2754,30.2794,4455.7195
2006-03-31 14:20:00,75.18,75.24,75.16,75.22,5458.256335648905,30.2794,30.3036,30.2714,30.2955,5458.2563
2006-03-31 14:25:00,75.22,75.23,75.17,75.23,17600.091857806678,30.2955,30.2995,30.2754,30.2995,17600.0919
2006-03-31 14:30:00,75.23,75.35,75.23,75.35,14926.66018320313,30.2995,30.3479,30.2995,30.3479,14926.6602
2006-03-31 14:35:00,75.37,75.43,75.35,75.41,10359.54773908874,30.3559,30.3801,30.3479,30.372,10359.5477
2006-03-31 14:40:00,75.38,75.39,75.31,75.39,9691.189820437854,30.36,30.364,30.3318,30.364,9691.1898
2006-03-31 14:45:00,75.35,75.54,75.35,75.53,7351.937105159751,30.3479,30.4244,30.3479,30.4204,7351.9371
2006-03-31 14:50:00,75.53,75.78,75.51,75.76,13478.551359459543,30.4204,30.5211,30.4123,30.513,13478.5514
2006-03-31 14:55:00,75.75,75.76,75.5,75.56,17600.091857806678,30.509,30.513,30.4083,30.4325,17600.0919
2006-03-31 15:00:00,75.57,75.65,75.57,75.62,12253.228508599585,30.4365,30.4687,30.4365,30.4566,12253.2285
2006-03-31 15:05:00,75.6,75.71,75.6,75.68,11473.477603506884,30.4486,30.4929,30.4486,30.4808,11473.4776
2006-03-31 15:10:00,75.67,75.81,75.56,75.75,31969.78710880073,30.4768,30.5331,30.4325,30.509,31969.7871
2006-03-31 15:15:00,75.77,75.77,75.44,75.47,24952.028962966426,30.517,30.517,30.3841,30.3962,24952.029
2006-03-31 15:20:00,75.48,75.7,75.48,75.7,22278.59728836288,30.4002,30.4888,30.4002,30.4888,22278.5973
2006-03-31 15:25:00,75.68,75.73,75.62,75.64,21944.41832903744,30.4808,30.5009,30.4566,30.4647,21944.4183
2006-03-31 15:30:00,75.62,75.64,75.54,75.59,18491.23574934119,30.4566,30.4647,30.4244,30.4445,18491.2357
2006-03-31 15:35:00,75.59,75.68,75.58,75.68,20607.702491735665,30.4445,30.4808,30.4405,30.4808,20607.7025
2006-03-31 15:40:00,75.68,75.69,75.65,75.68,42774.90679365673,30.4808,30.4848,30.4687,30.4808,42774.9068
2006-03-31 15:45:00,75.68,75.69,75.58,75.58,43554.65769874943,30.4808,30.4848,30.4405,30.4405,43554.6577
2006-03-31 15:50:00,75.53,75.63,75.53,75.6,47676.19819709656,30.4204,30.4607,30.4204,30.4486,47676.1982
2006-03-31 15:55:00,75.59,75.66,75.52,75.53,161742.6163135145,30.4445,30.4727,30.4163,30.4204,161742.6163
2006-04-03 09:30:00,75.53,75.53,75.17,75.21,14592.481223877689,30.4204,30.4204,30.2754,30.2915,14592.4812
2006-04-03 09:35:00,75.32,75.7,75.32,75.4,20384.916518852035,30.3358,30.4888,30.3358,30.368,20384.9165
2006-04-03 09:40:00,75.37,75.37,75.02,75.03,15483.625115412202,30.3559,30.3559,30.215,30.219,15483.6251
2006-04-03 09:45:00,75.04,75.33,75.04,75.23,9802.582806879667,30.223,30.3398,30.223,30.2995,9802.5828
2006-04-03 09:50:00,75.24,75.27,75.15,75.16,10025.368779763296,30.3036,30.3157,30.2673,30.2714,10025.3688
2006-04-03 09:55:00,75.16,75.59,75.06,75.58,10693.726698414182,30.2714,30.4445,30.2311,30.4405,10693.7267
2006-04-03 10:00:00,75.6,75.63,75.23,75.39,47676.19819709656,30.4486,30.4607,30.2995,30.364,47676.1982
2006-04-03 10:05:00,75.46,75.53,75.32,75.32,14258.302264552243,30.3922,30.4204,30.3358,30.3358,14258.3023
2006-04-03 10:10:00,75.27,75.27,75.1,75.22,12587.407467925028,30.3157,30.3157,30.2472,30.2955,12587.4075
2006-04-03 10:15:00,75.21,75.48,75.21,75.48,7351.937105159751,30.2915,30.4002,30.2915,30.4002,7351.9371
2006-04-03 10:20:00,75.48,75.68,75.48,75.66,17043.126925597604,30.4002,30.4808,30.4002,30.4727,17043.1269
2006-04-03 10:25:00,75.67,76.06,75.67,75.96,19939.34457308477,30.4768,30.6338,30.4768,30.5936,19939.3446
2006-04-03 10:30:00,75.97,76.2,75.97,76.15,20384.916518852035,30.5976,30.6902,30.5976,30.6701,20384.9165
2006-04-03 10:35:00,76.11,76.13,75.77,75.81,18045.66380357393,30.654,30.662,30.517,30.5331,18045.6638
2006-04-03 10:40:00,75.81,75.81,75.53,75.57,13144.3724001341,30.5331,30.5331,30.4204,30.4365,13144.3724
2006-04-03 10:45:00,75.56,75.68,75.56,75.65,10693.726698414182,30.4325,30.4808,30.4325,30.4687,10693.7267
2006-04-03 10:50:00,75.66,75.66,75.45,75.45,14035.516291668617,30.4727,30.4727,30.3882,30.3882,14035.5163
2006-04-03 10:55:00,75.48,75.6,75.45,75.6,9802.582806879667,30.4002,30.4486,30.3882,30.4486,9802.5828
2006-04-03 11:00:00,75.6,75.62,75.56,75.62,24729.2429900828,30.4486,30.4566,30.4325,30.4566,24729.243
2006-04-03 11:05:00,75.62,75.92,75.62,75.86,24729.2429900828,30.4566,30.5775,30.4566,30.5533,24729.243
2006-04-03 11:10:00,75.89,75.89,75.74,75.74,10805.119684855998,30.5654,30.5654,30.505,30.505,10805.1197
2006-04-03 11:15:00,75.75,75.84,75.75,75.79,20273.52353241022,30.509,30.5452,30.509,30.5251,20273.5235
2006-04-03 11:20:00,75.78,75.78,75.65,75.73,12698.80045436684,30.5211,30.5211,30.4687,30.5009,12698.8005
2006-04-03 11:25:00,75.76,75.85,75.76,75.85,11584.870589948698,30.513,30.5493,30.513,30.5493,11584.8706
2006-04-03 11:30:00,75.85,75.85,75.77,75.77,8131.688010252452,30.5493,30.5493,30.517,30.517,8131.688
2006-04-03 11:35:00,75.76,75.79,75.7,75.7,7908.902037368823,30.513,30.5251,30.4888,30.4888,7908.902
2006-04-03 11:40:00,75.67,75.77,75.67,75.71,8800.045928903339,30.4768,30.517,30.4768,30.4929,8800.0459
2006-04-03 11:45:00,75.7,75.77,75.54,75.58,13478.551359459543,30.4888,30.517,30.4244,30.4405,13478.5514
2006-04-03 11:50:00,75.58,75.72,75.54,75.71,9468.403847554224,30.4405,30.4969,30.4244,30.4929,9468.4038
2006-04-03 11:55:00,75.7,75.71,75.64,75.67,6015.221267857978,30.4888,30.4929,30.4647,30.4768,6015.2213
2006-04-03 12:00:00,75.66,75.75,75.64,75.7,5792.435294974349,30.4727,30.509,30.4647,30.4888,5792.4353
2006-04-03 12:05:00,75.7,75.71,75.61,75.65,12587.407467925028,30.4888,30.4929,30.4526,30.4687,12587.4075
2006-04-03 12:10:00,75.68,75.7,75.65,75.68,4455.719457672576,30.4808,30.4888,30.4687,30.4808,4455.7195
2006-04-03 12:15:00,75.68,75.69,75.63,75.63,7574.723078043379,30.4808,30.4848,30.4607,30.4607,7574.7231
2006-04-03 12:20:00,75.63,75.63,75.53,75.56,7908.902037368823,30.4607,30.4607,30.4204,30.4325,7908.902
2006-04-03 12:25:00,75.56,75.69,75.55,75.69,14815.267196761317,30.4325,30.4848,30.4284,30.4848,14815.2672
2006-04-03 12:30:00,75.66,75.71,75.56,75.6,10136.76176620511,30.4727,30.4929,30.4325,30.4486,10136.7618
2006-04-03 12:35:00,75.6,75.6,75.46,75.51,9468.403847554224,30.4486,30.4486,30.3922,30.4123,9468.4038
2006-04-03 12:40:00,75.5,75.5,75.36,75.39,10916.51267129781,30.4083,30.4083,30.3519,30.364,10916.5127
2006-04-03 12:45:00,75.36,75.42,75.35,75.35,9022.831901786967,30.3519,30.3761,30.3479,30.3479,9022.8319
2006-04-03 12:50:00,75.34,75.37,75.33,75.37,7129.151132276122,30.3439,30.3559,30.3398,30.3559,7129.1511
2006-04-03 12:55:00,75.37,75.46,75.32,75.41,7240.544118717937,30.3559,30.3922,30.3358,30.372,7240.5441
2006-04-03 13:00:00,75.39,75.41,75.33,75.34,6794.972172950679,30.364,30.372,30.3398,30.3439,6794.9722
2006-04-03 13:05:00,75.34,75.37,75.32,75.32,12030.442535715956,30.3439,30.3559,30.3358,30.3358,12030.4425
2006-04-03 13:10:00,75.33,75.37,75.33,75.34,7129.151132276122,30.3398,30.3559,30.3398,30.3439,7129.1511
2006-04-03 13:15:00,75.34,75.43,75.34,75.41,10916.51267129781,30.3439,30.3801,30.3439,30.372,10916.5127
2006-04-03 13:20:00,75.41,75.44,75.41,75.44,12253.228508599585,30.372,30.3841,30.372,30.3841,12253.2285
2006-04-03 13:25:00,75.44,75.47,75.44,75.46,7797.509050927008,30.3841,30.3962,30.3841,30.3922,7797.5091
2006-04-03 13:30:00,75.48,75.51,75.48,75.51,6460.793213625236,30.4002,30.4123,30.4002,30.4123,6460.7932
2006-04-03 13:35:00,75.52,75.52,75.41,75.47,8465.866969577895,30.4163,30.4163,30.372,30.3962,8465.867
2006-04-03 13:40:00,75.47,75.48,75.41,75.41,6349.400227183421,30.3962,30.4002,30.372,30.372,6349.4002
2006-04-03 13:45:00,75.42,75.43,75.41,75.42,3787.3615390216896,30.3761,30.3801,30.372,30.3761,3787.3615
2006-04-03 13:50:00,75.41,75.53,75.41,75.53,9802.582806879667,30.372,30.4204,30.372,30.4204,9802.5828
2006-04-03 13:55:00,75.51,75.52,75.46,75.46,6683.579186508864,30.4123,30.4163,30.3922,30.3922,6683.5792
2006-04-03 14:00:00,75.5,75.5,75.4,75.43,7351.937105159751,30.4083,30.4083,30.368,30.3801,7351.9371
2006-04-03 14:05:00,75.45,75.48,75.38,75.48,8800.045928903339,30.3882,30.4002,30.36,30.4002,8800.0459
2006-04-03 14:10:00,75.46,75.48,75.35,75.38,6349.400227183421,30.3922,30.4002,30.3479,30.36,6349.4002
2006-04-03 14:15:00,75.36,75.43,75.36,75.37,8243.080996694265,30.3519,30.3801,30.3519,30.3559,8243.081
2006-04-03 14:20:00,75.35,75.42,75.28,75.39,12253.228508599585,30.3479,30.3761,30.3197,30.364,12253.2285
2006-04-03 14:25:00,75.39,75.4,75.27,75.31,16597.554979830347,30.364,30.368,30.3157,30.3318,16597.555
2006-04-03 14:30:00,75.3,75.34,75.27,75.29,17934.270817132117,30.3277,30.3439,30.3157,30.3237,17934.2708
2006-04-03 14:35:00,75.3,75.39,75.09,75.13,35422.96968849698,30.3277,30.364,30.2432,30.2593,35422.9697
2006-04-03 14:40:00,75.11,75.18,74.94,75.18,25954.56584094276,30.2512,30.2794,30.1827,30.2794,25954.5658
2006-04-03 14:45:00,75.18,75.21,75.05,75.09,8354.47398313608,30.2794,30.2915,30.2271,30.2432,8354.474
2006-04-03 14:50:00,75.07,75.12,75.02,75.12,13144.3724001341,30.2351,30.2552,30.215,30.2552,13144.3724
2006-04-03 14:55:00,75.11,75.13,75.07,75.13,7129.151132276122,30.2512,30.2593,30.2351,30.2593,7129.1511
2006-04-03 15:00:00,75.09,75.11,74.89,75.01,18936.807695108448,30.2432,30.2512,30.1626,30.2109,18936.8077
2006-04-03 15:05:00,75.02,75.02,74.89,74.92,22278.59728836288,30.215,30.215,30.1626,30.1747,22278.5973
2006-04-03 15:10:00,74.91,74.96,74.8,74.85,13812.730318784988,30.1707,30.1908,30.1264,30.1465,13812.7303
2006-04-03 15:15:00,74.83,74.87,74.68,74.69,21387.453396828365,30.1384,30.1546,30.078,30.0821,21387.4534
2006-04-03 15:20:00,74.69,74.71,74.63,74.63,20496.30950529385,30.0821,30.0901,30.0579,30.0579,20496.3095
2006-04-03 15:25:00,74.64,74.64,74.48,74.48,19716.558600201148,30.0619,30.0619,29.9975,29.9975,19716.5586
2006-04-03 15:30:00,74.48,74.65,74.45,74.59,33195.109959660695,29.9975,30.0659,29.9854,30.0418,33195.11
2006-04-03 15:35:00,74.56,74.75,74.51,74.75,56476.2441259999,30.0297,30.1062,30.0096,30.1062,56476.2441
2006-04-03 15:40:00,74.74,74.87,74.65,74.65,37428.04344444964,30.1022,30.1546,30.0659,30.0659,37428.0434
2006-04-03 15:45:00,74.67,74.76,74.48,74.64,37762.222403775086,30.074,30.1103,29.9975,30.0619,37762.2224
2006-04-03 15:50:00,74.62,74.65,74.42,74.65,43331.8717258658,30.0539,30.0659,29.9733,30.0659,43331.8717
2006-04-03 15:55:00,74.57,74.69,74.5,74.65,64162.360190485095,30.0337,30.0821,30.0055,30.0659,64162.3602
2006-04-04 09:30:00,74.78,74.91,74.63,74.67,15372.232128970389,30.1183,30.1707,30.0579,30.074,15372.2321
2006-04-04 09:35:00,74.69,74.69,74.12,74.25,31301.429190149847,30.0821,30.0821,29.8525,29.9048,31301.4292
2006-04-04 09:40:00,74.26,74.33,73.97,74.07,32972.32398677706,29.9089,29.9371,29.7921,29.8323,32972.324
2006-04-04 09:45:00,74.07,74.07,73.3,73.93,75190.26584822472,29.8323,29.8323,29.5222,29.776,75190.2658
2006-04-04 09:50:00,73.95,74.29,73.92,73.95,22278.59728836288,29.784,29.921,29.7719,29.784,22278.5973
2006-04-04 09:55:00,73.98,74.48,73.98,74.33,41438.19095635496,29.7961,29.9975,29.7961,29.9371,41438.191
2006-04-04 10:00:00,74.35,74.48,74.31,74.42,15706.41108829583,29.9451,29.9975,29.929,29.9733,15706.4111
2006-04-04 10:05:00,74.41,74.42,74.08,74.13,16597.554979830347,29.9693,29.9733,29.8364,29.8565,16597.555
2006-04-04 10:10:00,74.12,74.12,74.0,74.0,14146.90927811043,29.8525,29.8525,29.8042,29.8042,14146.9093
2006-04-04 10:15:00,73.98,74.28,73.98,74.21,13367.158373017728,29.7961,29.9169,29.7961,29.8887,13367.1584
2006-04-04 10:20:00,74.25,74.4,74.24,74.34,9134.22488822878,29.9048,29.9653,29.9008,29.9411,9134.2249
2006-04-04 10:25:00,74.34,74.35,74.2,74.2,12141.83552215777,29.9411,29.9451,29.8847,29.8847,12141.8355
2006-04-04 10:30:00,74.13,74.16,74.12,74.14,4010.1475119053184,29.8565,29.8686,29.8525,29.8605,4010.1475
2006-04-04 10:35:00,74.13,74.19,74.06,74.16,15817.804074737644,29.8565,29.8807,29.8283,29.8686,15817.8041
2006-04-04 10:40:00,74.15,74.2,74.09,74.1,13589.944345901358,29.8646,29.8847,29.8404,29.8444,13589.9443
2006-04-04 10:45:00,74.08,74.25,74.08,74.18,5346.863349207091,29.8364,29.9048,29.8364,29.8767,5346.8633
2006-04-04 10:50:00,74.18,74.22,74.16,74.19,7017.758145834308,29.8767,29.8928,29.8686,29.8807,7017.7581
2006-04-04 10:55:00,74.17,74.18,74.09,74.1,8911.438915345152,29.8726,29.8767,29.8404,29.8444,8911.4389
2006-04-04 11:00:00,74.11,74.16,74.04,74.1,11584.870589948698,29.8485,29.8686,29.8203,29.8444,11584.8706
2006-04-04 11:05:00,74.11,74.27,74.1,74.25,30744.464257940777,29.8485,29.9129,29.8444,29.9048,30744.4643
2006-04-04 11:10:00,74.25,74.25,74.1,74.1,14703.874210319502,29.9048,29.9048,29.8444,29.8444,14703.8742
2006-04-04 11:15:00,74.09,74.09,74.0,74.0,6460.793213625236,29.8404,29.8404,29.8042,29.8042,6460.7932
2006-04-04 11:20:00,74.0,74.0,73.86,73.86,6460.793213625236,29.8042,29.8042,29.7478,29.7478,6460.7932
2006-04-04 11:25:00,73.86,73.88,73.82,73.88,13812.730318784988,29.7478,29.7558,29.7317,29.7558,13812.7303
2006-04-04 11:30:00,73.88,73.89,73.8,73.84,7574.723078043379,29.7558,29.7599,29.7236,29.7397,7574.7231
2006-04-04 11:35:00,73.84,73.95,73.84,73.91,9691.189820437854,29.7397,29.784,29.7397,29.7679,9691.1898
2006-04-04 11:40:00,73.88,73.92,73.85,73.92,8577.259956019709,29.7558,29.7719,29.7437,29.7719,8577.26
2006-04-04 11:45:00,73.99,74.12,73.99,74.1,4455.719457672576,29.8001,29.8525,29.8001,29.8444,4455.7195
2006-04-04 11:50:00,74.09,74.17,74.04,74.04,8577.259956019709,29.8404,29.8726,29.8203,29.8203,8577.26
2006-04-04 11:55:00,74.03,74.06,73.98,74.03,5012.684389881648,29.8162,29.8283,29.7961,29.8162,5012.6844
2006-04-04 12:00:00,74.02,74.2,73.99,74.16,7908.902037368823,29.8122,29.8847,29.8001,29.8686,7908.902
2006-04-04 12:05:00,74.16,74.42,74.16,74.42,9579.79683399604,29.8686,29.9733,29.8686,29.9733,9579.7968
2006-04-04 12:10:00,74.42,74.47,74.36,74.43,9468.403847554224,29.9733,29.9935,29.9491,29.9773,9468.4038
2006-04-04 12:15:00,74.42,74.51,74.23,74.25,17488.69887136486,29.9733,30.0096,29.8968,29.9048,17488.6989
2006-04-04 12:20:00,74.29,74.38,74.29,74.31,10359.54773908874,29.921,29.9572,29.921,29.929,10359.5477
2006-04-04 12:25:00,74.31,74.34,74.27,74.29,12810.193440808656,29.929,29.9411,29.9129,29.921,12810.1934
2006-04-04 12:30:00,74.29,74.37,74.18,74.21,16597.554979830347,29.921,29.9532,29.8767,29.8887,16597.555
2006-04-04 12:35:00,74.21,74.22,74.02,74.02,5012.684389881648,29.8887,29.8928,29.8122,29.8122,5012.6844
2006-04-04 12:40:00,74.03,74.07,73.95,74.02,6794.972172950679,29.8162,29.8323,29.784,29.8122,6794.9722
2006-04-04 12:45:00,74.02,74.08,73.95,74.06,10025.368779763296,29.8122,29.8364,29.784,29.8283,10025.3688
2006-04-04 12:50:00,74.07,74.12,74.0,74.03,8354.47398313608,29.8323,29.8525,29.8042,29.8162,8354.474
2006-04-04 12:55:00,73.98,74.11,73.98,74.08,9245.617874670595,29.7961,29.8485,29.7961,29.8364,9245.6179
2006-04-04 13:00:00,74.09,74.18,74.09,74.13,7240.544118717937,29.8404,29.8767,29.8404,29.8565,7240.5441
2006-04-04 13:05:00,74.12,74.17,74.11,74.13,3898.754525463504,29.8525,29.8726,29.8485,29.8565,3898.7545
2006-04-04 13:10:00,74.12,74.14,73.91,73.91,4901.291403439834,29.8525,29.8605,29.7679,29.7679,4901.2914
2006-04-04 13:15:00,73.91,73.94,73.78,73.9,9802.582806879667,29.7679,29.78,29.7155,29.7639,9802.5828
2006-04-04 13:20:00,73.88,73.88,73.77,73.87,8131.688010252452,29.7558,29.7558,29.7115,29.7518,8131.688
2006-04-04 13:25:00,73.83,73.84,73.8,73.84,3787.3615390216896,29.7357,29.7397,29.7236,29.7397,3787.3615
2006-04-04 13:30:00,73.84,73.88,73.84,73.87,5235.470362765277,29.7397,29.7558,29.7397,29.7518,5235.4704
2006-04-04 13:35:00,73.86,73.93,73.84,73.9,7129.151132276122,29.7478,29.776,29.7397,29.7639,7129.1511
2006-04-04 13:40:00,73.89,73.95,73.87,73.95,5792.435294974349,29.7599,29.784,29.7518,29.784,5792.4353
2006-04-04 13:45:00,73.95,73.95,73.86,73.92,5346.863349207091,29.784,29.784,29.7478,29.7719,5346.8633
2006-04-04 13:50:00,73.88,73.92,73.86,73.89,11362.08461706507,29.7558,29.7719,29.7478,29.7599,11362.0846
2006-04-04 13:55:00,73.89,74.02,73.87,74.02,9022.831901786967,29.7599,29.8122,29.7518,29.8122,9022.8319
2006-04-04 14:00:00,74.02,74.05,73.94,73.95,7463.330091601565,29.8122,29.8243,29.78,29.784,7463.3301
2006-04-04 14:05:00,73.93,73.93,73.89,73.89,8131.688010252452,29.776,29.776,29.7599,29.7599,8131.688
2006-04-04 14:10:00,73.88,73.9,73.8,73.88,8688.652942461524,29.7558,29.7639,29.7236,29.7558,8688.6529
2006-04-04 14:15:00,73.88,73.88,73.85,73.88,12921.586427250471,29.7558,29.7558,29.7437,29.7558,12921.5864
2006-04-04 14:20:00,73.9,73.9,73.85,73.86,28293.81855622086,29.7639,29.7639,29.7437,29.7478,28293.8186
2006-04-04 14:25:00,73.86,73.89,73.86,73.86,22167.204301921065,29.7478,29.7599,29.7478,29.7478,22167.2043
2006-04-04 14:30:00,73.88,73.89,73.76,73.76,20719.09547817748,29.7558,29.7599,29.7075,29.7075,20719.0955
2006-04-04 14:35:00,73.77,73.89,73.76,73.84,14146.90927811043,29.7115,29.7599,29.7075,29.7397,14146.9093
2006-04-04 14:40:00,73.84,73.94,73.73,73.74,13478.551359459543,29.7397,29.78,29.6954,29.6994,13478.5514
2006-04-04 14:45:00,73.74,73.91,73.73,73.85,21498.846383270185,29.6994,29.7679,29.6954,29.7437,21498.8464
2006-04-04 14:50:00,73.85,73.97,73.83,73.92,23615.31312566465,29.7437,29.7921,29.7357,29.7719,23615.3131
2006-04-04 14:55:00,73.95,73.95,73.8,73.82,10693.726698414182,29.784,29.784,29.7236,29.7317,10693.7267
2006-04-04 15:00:00,73.82,73.95,73.82,73.9,17154.519912039417,29.7317,29.784,29.7317,29.7639,17154.5199
2006-04-04 15:05:00,73.88,73.94,73.84,73.9,9691.189820437854,29.7558,29.78,29.7397,29.7639,9691.1898
2006-04-04 15:10:00,73.9,74.03,73.86,74.0,17822.877830690304,29.7639,29.8162,29.7478,29.8042,17822.8778
2006-04-04 15:15:00,74.0,74.04,73.88,73.93,9913.975793321482,29.8042,29.8203,29.7558,29.776,9913.9758
2006-04-04 15:20:00,73.95,74.03,73.95,74.01,11584.870589948698,29.784,29.8162,29.784,29.8082,11584.8706
2006-04-04 15:25:00,74.01,74.01,73.94,73.95,6015.221267857978,29.8082,29.8082,29.78,29.784,6015.2213
2006-04-04 15:30:00,73.95,73.97,73.89,73.96,15149.446156086758,29.784,29.7921,29.7599,29.788,15149.4462
2006-04-04 15:35:00,73.95,74.09,73.95,74.01,20830.48846461929,29.784,29.8404,29.784,29.8082,20830.4885
2006-04-04 15:40:00,74.0,74.11,73.98,74.05,16486.16199338853,29.8042,29.8485,29.7961,29.8243,16486.162
2006-04-04 15:45:00,74.05,74.05,73.93,73.95,23726.70611210647,29.8243,29.8243,29.776,29.784,23726.7061
2006-04-04 15:50:00,73.95,74.07,73.92,74.02,51686.345709001886,29.784,29.8323,29.7719,29.8122,51686.3457
2006-04-04 15:55:00,74.0,74.05,73.97,73.97,20050.73755952659,29.8042,29.8243,29.7921,29.7921,20050.7376
2006-04-05 09:30:00,74.02,74.29,73.72,74.26,28516.604529104487,29.8122,29.921,29.6914,29.9089,28516.6045
2006-04-05 09:35:00,74.26,74.6,74.21,74.21,15260.839142528574,29.9089,30.0458,29.8887,29.8887,15260.8391
2006-04-05 09:40:00,74.18,74.62,74.18,74.58,15706.41108829583,29.8767,30.0539,29.8767,30.0378,15706.4111
2006-04-05 09:45:00,74.58,74.63,74.53,74.62,5681.042308532535,30.0378,30.0579,30.0176,30.0539,5681.0423
2006-04-05 09:50:00,74.6,74.63,74.53,74.56,9022.831901786967,30.0458,30.0579,30.0176,30.0297,9022.8319
2006-04-05 09:55:00,74.56,74.58,74.48,74.53,11696.263576390513,30.0297,30.0378,29.9975,30.0176,11696.2636
2006-04-05 10:00:00,74.53,74.53,74.47,74.51,11362.08461706507,30.0176,30.0176,29.9935,30.0096,11362.0846
2006-04-05 10:05:00,74.48,74.84,74.48,74.84,26957.102718919086,29.9975,30.1425,29.9975,30.1425,26957.1027
2006-04-05 10:10:00,74.87,75.01,74.78,74.93,12698.80045436684,30.1546,30.2109,30.1183,30.1787,12698.8005
2006-04-05 10:15:00,74.98,74.98,74.68,74.77,7351.937105159751,30.1989,30.1989,30.078,30.1143,7351.9371
2006-04-05 10:20:00,74.67,74.72,74.56,74.56,6238.007240741606,30.074,30.0941,30.0297,30.0297,6238.0072
2006-04-05 10:25:00,74.56,74.91,74.56,74.7,8243.080996694265,30.0297,30.1707,30.0297,30.0861,8243.081
2006-04-05 10:30:00,74.71,74.82,74.39,74.47,30744.464257940777,30.0901,30.1344,29.9612,29.9935,30744.4643
2006-04-05 10:35:00,74.47,74.63,74.44,74.63,17934.270817132117,29.9935,30.0579,29.9814,30.0579,17934.2708
2006-04-05 10:40:00,74.6,74.62,74.51,74.61,3675.968552579875,30.0458,30.0539,30.0096,30.0498,3675.9686
2006-04-05 10:45:00,74.61,74.75,74.61,74.7,11473.477603506884,30.0498,30.1062,30.0498,30.0861,11473.4776
2006-04-05 10:50:00,74.7,74.7,74.58,74.63,14035.516291668617,30.0861,30.0861,30.0378,30.0579,14035.5163
2006-04-05 10:55:00,74.65,74.73,74.61,74.62,21276.06041038655,30.0659,30.0982,30.0498,30.0539,21276.0604
2006-04-05 11:00:00,74.63,74.78,74.62,74.73,12141.83552215777,30.0579,30.1183,30.0539,30.0982,12141.8355
2006-04-05 11:05:00,74.73,74.77,74.67,74.68,16597.554979830347,30.0982,30.1143,30.074,30.078,16597.555
2006-04-05 11:10:00,74.67,74.82,74.66,74.67,14815.267196761317,30.074,30.1344,30.07,30.074,14815.2672
2006-04-05 11:15:00,74.68,74.74,74.67,74.71,10805.119684855998,30.078,30.1022,30.074,30.0901,10805.1197
2006-04-05 11:20:00,74.71,74.81,74.68,74.74,21164.66742394474,30.0901,30.1304,30.078,30.1022,21164.6674
2006-04-05 11:25:00,74.75,74.76,74.65,74.65,29853.32036640626,30.1062,30.1103,30.0659,30.0659,29853.3204
2006-04-05 11:30:00,74.66,74.7,74.55,74.69,12476.014481483213,30.07,30.0861,30.0257,30.0821,12476.0145
2006-04-05 11:35:00,74.69,74.75,74.52,74.75,11027.905657739626,30.0821,30.1062,30.0136,30.1062,11027.9057
2006-04-05 11:40:00,74.74,74.75,74.67,74.74,7463.330091601565,30.1022,30.1062,30.074,30.1022,7463.3301
2006-04-05 11:45:00,74.73,74.74,74.69,74.72,5235.470362765277,30.0982,30.1022,30.0821,30.0941,5235.4704
2006-04-05 11:50:00,74.74,74.83,74.74,74.8,6683.579186508864,30.1022,30.1384,30.1022,30.1264,6683.5792
2006-04-05 11:55:00,74.8,74.83,74.78,74.81,6794.972172950679,30.1264,30.1384,30.1183,30.1304,6794.9722
2006-04-05 12:00:00,74.8,74.81,74.7,74.73,4455.719457672576,30.1264,30.1304,30.0861,30.0982,4455.7195
2006-04-05 12:05:00,74.71,74.77,74.7,74.75,5124.077376323463,30.0901,30.1143,30.0861,30.1062,5124.0774
2006-04-05 12:10:00,74.75,74.8,74.67,74.74,6683.579186508864,30.1062,30.1264,30.074,30.1022,6683.5792
2006-04-05 12:15:00,74.74,74.8,74.73,74.75,5012.684389881648,30.1022,30.1264,30.0982,30.1062,5012.6844
2006-04-05 12:20:00,74.75,74.79,74.72,74.74,7017.758145834308,30.1062,30.1223,30.0941,30.1022,7017.7581
2006-04-05 12:25:00,74.71,74.74,74.62,74.71,13255.765386575917,30.0901,30.1022,30.0539,30.0901,13255.7654
2006-04-05 12:30:00,74.71,74.71,74.65,74.7,2562.0386881617314,30.0901,30.0901,30.0659,30.0861,2562.0387
2006-04-05 12:35:00,74.7,74.74,74.65,74.74,2562.0386881617314,30.0861,30.1022,30.0659,30.1022,2562.0387
2006-04-05 12:40:00,74.72,74.76,74.69,74.76,1893.6807695108448,30.0941,30.1103,30.0821,30.1103,1893.6808
2006-04-05 12:45:00,74.77,74.78,74.69,74.78,6349.400227183421,30.1143,30.1183,30.0821,30.1183,6349.4002
2006-04-05 12:50:00,74.78,74.82,74.67,74.71,403576.7898786936,30.1183,30.1344,30.074,30.0901,403576.7899
2006-04-05 12:55:00,74.76,74.91,74.71,74.72,8020.295023810637,30.1103,30.1707,30.0901,30.0941,8020.295
2006-04-05 13:00:00,74.78,74.99,74.78,74.94,17488.69887136486,30.1183,30.2029,30.1183,30.1827,17488.6989
2006-04-05 13:05:00,74.93,74.98,74.74,74.78,11696.263576390513,30.1787,30.1989,30.1022,30.1183,11696.2636
2006-04-05 13:10:00,74.78,74.91,74.77,74.81,3787.3615390216896,30.1183,30.1707,30.1143,30.1304,3787.3615
2006-04-05 13:15:00,74.82,74.87,74.82,74.83,3119.003620370803,30.1344,30.1546,30.1344,30.1384,3119.0036
2006-04-05 13:20:00,74.83,75.0,74.82,74.96,4567.11244411439,30.1384,30.2069,30.1344,30.1908,4567.1124
2006-04-05 13:25:00,74.94,74.96,74.93,74.95,7908.902037368823,30.1827,30.1908,30.1787,30.1868,7908.902
2006-04-05 13:30:00,74.97,75.0,74.92,74.97,4455.719457672576,30.1948,30.2069,30.1747,30.1948,4455.7195
2006-04-05 13:35:00,74.99,75.01,74.94,74.94,7686.116064485194,30.2029,30.2109,30.1827,30.1827,7686.1161
2006-04-05 13:40:00,74.94,74.99,74.92,74.97,6906.365159392493,30.1827,30.2029,30.1747,30.1948,6906.3652
2006-04-05 13:45:00,74.98,74.98,74.88,74.92,9913.975793321482,30.1989,30.1989,30.1586,30.1747,9913.9758
2006-04-05 13:50:00,74.92,75.04,74.87,75.04,7351.937105159751,30.1747,30.223,30.1546,30.223,7351.9371
2006-04-05 13:55:00,75.03,75.03,74.82,74.84,10025.368779763296,30.219,30.219,30.1344,30.1425,10025.3688
2006-04-05 14:00:00,74.84,74.92,74.69,74.69,193155.43849010617,30.1425,30.1747,30.0821,30.0821,193155.4385
2006-04-05 14:05:00,74.91,74.99,74.9,74.97,5792.435294974349,30.1707,30.2029,30.1666,30.1948,5792.4353
2006-04-05 14:10:00,74.97,74.98,74.74,74.8,128770.29232673746,30.1948,30.1989,30.1022,30.1264,128770.2923
2006-04-05 14:15:00,74.78,74.85,74.75,74.78,3230.396606812618,30.1183,30.1465,30.1062,30.1183,3230.3966
2006-04-05 14:20:00,74.75,74.78,74.73,74.74,5569.6493220907205,30.1062,30.1183,30.0982,30.1022,5569.6493
2006-04-05 14:25:00,74.77,74.86,74.74,74.79,7797.509050927008,30.1143,30.1505,30.1022,30.1223,7797.5091
2006-04-05 14:30:00,74.8,74.83,74.74,74.74,3898.754525463504,30.1264,30.1384,30.1022,30.1022,3898.7545
2006-04-05 14:35:00,74.75,74.94,74.75,74.94,11807.656562832326,30.1062,30.1827,30.1062,30.1827,11807.6566
2006-04-05 14:40:00,74.92,74.96,74.9,74.96,9022.831901786967,30.1747,30.1908,30.1666,30.1908,9022.8319
2006-04-05 14:45:00,74.9,74.95,74.88,74.91,5792.435294974349,30.1666,30.1868,30.1586,30.1707,5792.4353
2006-04-05 14:50:00,74.9,74.95,74.83,74.91,10136.76176620511,30.1666,30.1868,30.1384,30.1707,10136.7618
2006-04-05 14:55:00,74.94,74.94,74.85,74.93,15595.018101854015,30.1827,30.1827,30.1465,30.1787,15595.0181
2006-04-05 15:00:00,74.93,74.93,74.77,74.83,19270.98665443389,30.1787,30.1787,30.1143,30.1384,19270.9867
2006-04-05 15:05:00,74.87,74.94,74.84,74.91,16820.340952713974,30.1546,30.1827,30.1425,30.1707,16820.341
2006-04-05 15:10:00,74.9,74.95,74.88,74.93,8577.259956019709,30.1666,30.1868,30.1586,30.1787,8577.26
2006-04-05 15:15:00,74.94,74.99,74.86,74.91,26734.316746035456,30.1827,30.2029,30.1505,30.1707,26734.3167
2006-04-05 15:20:00,74.91,74.97,74.89,74.91,32526.752041009808,30.1707,30.1948,30.1626,30.1707,32526.752
2006-04-05 15:25:00,74.91,74.93,74.83,74.86,9022.831901786967,30.1707,30.1787,30.1384,30.1505,9022.8319
2006-04-05 15:30:00,74.84,74.84,74.69,74.77,118633.53056053234,30.1425,30.1425,30.0821,30.1143,118633.5306
2006-04-05 15:35:00,74.77,74.83,74.77,74.82,16931.73393915579,30.1143,30.1384,30.1143,30.1344,16931.7339
2006-04-05 15:40:00,74.82,74.83,74.74,74.76,12921.586427250471,30.1344,30.1384,30.1022,30.1103,12921.5864
2006-04-05 15:45:00,74.76,74.78,74.74,74.74,36091.32760714787,30.1103,30.1183,30.1022,30.1022,36091.3276
2006-04-05 15:50:00,74.74,74.77,74.74,74.76,33974.86086475339,30.1022,30.1143,30.1022,30.1103,33974.8609
2006-04-05 15:55:00,74.76,74.76,74.7,74.73,49124.30702084016,30.1103,30.1103,30.0861,30.0982,49124.307
2006-04-06 09:30:00,74.38,74.38,74.2,74.27,8243.080996694265,29.9572,29.9572,29.8847,29.9129,8243.081
2006-04-06 09:35:00,74.22,74.42,74.14,74.15,15483.625115412202,29.8928,29.9733,29.8605,29.8646,15483.6251
2006-04-06 09:40:00,73.93,74.21,73.79,74.01,17711.48484424849,29.776,29.8887,29.7196,29.8082,17711.4848
2006-04-06 09:45:00,74.05,74.07,73.89,74.0,19827.951586642965,29.8243,29.8323,29.7599,29.8042,19827.9516
2006-04-06 09:50:00,74.06,74.4,73.94,74.38,15149.446156086758,29.8283,29.9653,29.78,29.9572,15149.4462
2006-04-06 09:55:00,74.38,74.42,74.27,74.39,8577.259956019709,29.9572,29.9733,29.9129,29.9612,8577.26
2006-04-06 10:00:00,74.36,74.42,74.36,74.42,6794.972172950679,29.9491,29.9733,29.9491,29.9733,6794.9722
2006-04-06 10:05:00,74.42,74.53,74.4,74.53,16374.769006946715,29.9733,30.0176,29.9653,30.0176,16374.769
2006-04-06 10:10:00,74.55,74.69,74.53,74.63,8800.045928903339,30.0257,30.0821,30.0176,30.0579,8800.0459
2006-04-06 10:15:00,74.62,74.66,74.53,74.55,5681.042308532535,30.0539,30.07,30.0176,30.0257,5681.0423
2006-04-06 10:20:00,74.56,74.7,74.56,74.65,10359.54773908874,30.0297,30.0861,30.0297,30.0659,10359.5477
2006-04-06 10:25:00,74.65,74.74,74.44,74.46,16820.340952713974,30.0659,30.1022,29.9814,29.9894,16820.341
2006-04-06 10:30:00,74.46,74.55,74.44,74.45,11362.08461706507,29.9894,30.0257,29.9814,29.9854,11362.0846
2006-04-06 10:35:00,74.46,74.54,74.4,74.49,4901.291403439834,29.9894,30.0216,29.9653,30.0015,4901.2914
2006-04-06 10:40:00,74.5,74.55,74.5,74.52,4344.326471230762,30.0055,30.0257,30.0055,30.0136,4344.3265
2006-04-06 10:45:00,74.53,74.54,74.48,74.48,10248.154752646926,30.0176,30.0216,29.9975,29.9975,10248.1548
2006-04-06 10:50:00,74.46,74.46,74.29,74.29,6349.400227183421,29.9894,29.9894,29.921,29.921,6349.4002
2006-04-06 10:55:00,74.28,74.29,74.17,74.21,8131.688010252452,29.9169,29.921,29.8726,29.8887,8131.688
2006-04-06 11:00:00,74.22,74.33,74.22,74.24,9245.617874670595,29.8928,29.9371,29.8928,29.9008,9245.6179
2006-04-06 11:05:00,74.23,74.38,74.2,74.32,10025.368779763296,29.8968,29.9572,29.8847,29.933,10025.3688
2006-04-06 11:10:00,74.33,74.43,74.31,74.43,9245.617874670595,29.9371,29.9773,29.929,29.9773,9245.6179
2006-04-06 11:15:00,74.38,74.43,74.38,74.39,2673.4316746035456,29.9572,29.9773,29.9572,29.9612,2673.4317
2006-04-06 11:20:00,74.4,74.4,74.23,74.26,7129.151132276122,29.9653,29.9653,29.8968,29.9089,7129.1511
2006-04-06 11:25:00,74.23,74.36,74.23,74.36,8020.295023810637,29.8968,29.9491,29.8968,29.9491,8020.295
2006-04-06 11:30:00,74.34,74.34,74.2,74.24,6015.221267857978,29.9411,29.9411,29.8847,29.9008,6015.2213
2006-04-06 11:35:00,74.25,74.32,74.23,74.23,5903.828281416163,29.9048,29.933,29.8968,29.8968,5903.8283
2006-04-06 11:40:00,74.25,74.47,74.25,74.42,12810.193440808656,29.9048,29.9935,29.9048,29.9733,12810.1934
2006-04-06 11:45:00,74.42,74.56,74.42,74.5,7129.151132276122,29.9733,30.0297,29.9733,30.0055,7129.1511
2006-04-06 11:50:00,74.42,74.42,74.18,74.23,6015.221267857978,29.9733,29.9733,29.8767,29.8968,6015.2213
2006-04-06 11:55:00,74.27,74.39,74.27,74.31,6015.221267857978,29.9129,29.9612,29.9129,29.929,6015.2213
2006-04-06 12:00:00,74.3,74.36,74.22,74.28,7463.330091601565,29.925,29.9491,29.8928,29.9169,7463.3301
2006-04-06 12:05:00,74.25,74.3,74.23,74.25,4232.933484788948,29.9048,29.925,29.8968,29.9048,4232.9335
2006-04-06 12:10:00,74.25,74.29,74.23,74.25,3675.968552579875,29.9048,29.921,29.8968,29.9048,3675.9686
2006-04-06 12:15:00,74.24,74.3,74.11,74.11,8020.295023810637,29.9008,29.925,29.8485,29.8485,8020.295
2006-04-06 12:20:00,74.11,74.34,74.11,74.34,8020.295023810637,29.8485,29.9411,29.8485,29.9411,8020.295
2006-04-06 12:25:00,74.34,74.39,74.3,74.35,4678.505430556205,29.9411,29.9612,29.925,29.9451,4678.5054
2006-04-06 12:30:00,74.35,74.47,74.35,74.46,6794.972172950679,29.9451,29.9935,29.9451,29.9894,6794.9722
2006-04-06 12:35:00,74.43,74.48,74.38,74.4,4678.505430556205,29.9773,29.9975,29.9572,29.9653,4678.5054
2006-04-06 12:40:00,74.36,74.42,74.36,74.39,3787.3615390216896,29.9491,29.9733,29.9491,29.9612,3787.3615
2006-04-06 12:45:00,74.36,74.4,74.31,74.36,4455.719457672576,29.9491,29.9653,29.929,29.9491,4455.7195
2006-04-06 12:50:00,74.34,74.34,74.16,74.16,10916.51267129781,29.9411,29.9411,29.8686,29.8686,10916.5127
2006-04-06 12:55:00,74.16,74.16,73.94,73.94,19827.951586642965,29.8686,29.8686,29.78,29.78,19827.9516
2006-04-06 13:00:00,73.93,74.04,73.92,73.95,15929.19706117946,29.776,29.8203,29.7719,29.784,15929.1971
2006-04-06 13:05:00,74.01,74.12,74.01,74.06,8688.652942461524,29.8082,29.8525,29.8082,29.8283,8688.6529
2006-04-06 13:10:00,74.07,74.26,74.07,74.14,11919.04954927414,29.8323,29.9089,29.8323,29.8605,11919.0495
2006-04-06 13:15:00,74.18,74.28,74.18,74.26,3453.182579696246,29.8767,29.9169,29.8767,29.9089,3453.1826
2006-04-06 13:20:00,74.3,74.43,74.27,74.42,5903.828281416163,29.925,29.9773,29.9129,29.9733,5903.8283
2006-04-06 13:25:00,74.37,74.41,74.33,74.41,3564.575566138061,29.9532,29.9693,29.9371,29.9693,3564.5756
2006-04-06 13:30:00,74.38,74.41,74.37,74.38,93570.1086111241,29.9572,29.9693,29.9532,29.9572,93570.1086
2006-04-06 13:35:00,74.38,74.41,74.3,74.36,10805.119684855998,29.9572,29.9693,29.925,29.9491,10805.1197
2006-04-06 13:40:00,74.39,74.39,74.33,74.35,5346.863349207091,29.9612,29.9612,29.9371,29.9451,5346.8633
2006-04-06 13:45:00,74.36,74.39,74.3,74.31,9245.617874670595,29.9491,29.9612,29.925,29.929,9245.6179
2006-04-06 13:50:00,74.32,74.38,74.3,74.38,4455.719457672576,29.933,29.9572,29.925,29.9572,4455.7195
2006-04-06 13:55:00,74.37,74.39,74.29,74.3,8465.866969577895,29.9532,29.9612,29.921,29.925,8465.867
2006-04-06 14:00:00,74.35,74.35,74.3,74.3,5235.470362765277,29.9451,29.9451,29.925,29.925,5235.4704
2006-04-06 14:05:00,74.28,74.37,74.28,74.36,2784.82466104536,29.9169,29.9532,29.9169,29.9491,2784.8247
2006-04-06 14:10:00,74.37,74.37,74.23,74.27,5012.684389881648,29.9532,29.9532,29.8968,29.9129,5012.6844
2006-04-06 14:15:00,74.31,74.38,74.29,74.29,6126.614254299792,29.929,29.9572,29.921,29.921,6126.6143
2006-04-06 14:20:00,74.3,74.35,74.29,74.35,2673.4316746035456,29.925,29.9451,29.921,29.9451,2673.4317
2006-04-06 14:25:00,74.35,74.38,74.32,74.32,5458.256335648905,29.9451,29.9572,29.933,29.933,5458.2563
2006-04-06 14:30:00,74.33,74.37,74.3,74.31,36091.32760714787,29.9371,29.9532,29.925,29.929,36091.3276
2006-04-06 14:35:00,74.33,74.34,74.28,74.3,10248.154752646926,29.9371,29.9411,29.9169,29.925,10248.1548
2006-04-06 14:40:00,74.3,74.35,74.21,74.21,22946.95520701377,29.925,29.9451,29.8887,29.8887,22946.9552
2006-04-06 14:45:00,74.21,74.28,74.21,74.27,6683.579186508864,29.8887,29.9169,29.8887,29.9129,6683.5792
2006-04-06 14:50:00,74.28,74.3,74.22,74.22,8911.438915345152,29.9169,29.925,29.8928,29.8928,8911.4389
2006-04-06 14:55:00,74.22,74.22,74.15,74.19,2896.2176474871744,29.8928,29.8928,29.8646,29.8807,2896.2176
2006-04-06 15:00:00,74.19,74.26,74.16,74.17,6906.365159392493,29.8807,29.9089,29.8686,29.8726,6906.3652
2006-04-06 15:05:00,74.16,74.27,74.16,74.24,3007.610633928989,29.8686,29.9129,29.8686,29.9008,3007.6106
2006-04-06 15:10:00,74.26,74.3,74.22,74.3,9022.831901786967,29.9089,29.925,29.8928,29.925,9022.8319
2006-04-06 15:15:00,74.3,74.35,74.3,74.35,9134.22488822878,29.925,29.9451,29.925,29.9451,9134.2249
2006-04-06 15:20:00,74.36,74.38,74.32,74.37,19939.34457308477,29.9491,29.9572,29.933,29.9532,19939.3446
2006-04-06 15:25:00,74.37,74.44,74.32,74.35,18936.807695108448,29.9532,29.9814,29.933,29.9451,18936.8077
2006-04-06 15:30:00,74.35,74.38,74.21,74.38,16486.16199338853,29.9451,29.9572,29.8887,29.9572,16486.162
2006-04-06 15:35:00,74.38,74.39,74.24,74.24,15595.018101854015,29.9572,29.9612,29.9008,29.9008,15595.0181
2006-04-06 15:40:00,74.24,74.24,74.08,74.09,9913.975793321482,29.9008,29.9008,29.8364,29.8404,9913.9758
2006-04-06 15:45:00,74.09,74.28,74.09,74.24,11473.477603506884,29.8404,29.9169,29.8404,29.9008,11473.4776
2006-04-06 15:50:00,74.24,74.31,74.16,74.31,11027.905657739626,29.9008,29.929,29.8686,29.929,11027.9057
2006-04-06 15:55:00,74.34,74.34,74.21,74.21,30633.07127149896,29.9411,29.9411,29.8887,29.8887,30633.0713
2006-04-07 09:30:00,74.27,74.6,74.25,74.56,16486.16199338853,29.9129,30.0458,29.9048,30.0297,16486.162
2006-04-07 09:35:00,74.52,74.59,74.27,74.34,11139.29864418144,30.0136,30.0418,29.9129,29.9411,11139.2986
2006-04-07 09:40:00,74.35,74.6,74.35,74.51,9691.189820437854,29.9451,30.0458,29.9451,30.0096,9691.1898
2006-04-07 09:45:00,74.59,74.6,74.12,74.25,8131.688010252452,30.0418,30.0458,29.8525,29.9048,8131.688
2006-04-07 09:50:00,74.27,74.4,74.21,74.4,2005.0737559526592,29.9129,29.9653,29.8887,29.9653,2005.0738
2006-04-07 09:55:00,74.4,74.41,74.16,74.2,4901.291403439834,29.9653,29.9693,29.8686,29.8847,4901.2914
2006-04-07 10:00:00,74.24,74.35,74.16,74.32,3787.3615390216896,29.9008,29.9451,29.8686,29.933,3787.3615
2006-04-07 10:05:00,74.33,74.51,74.33,74.44,6349.400227183421,29.9371,30.0096,29.9371,29.9814,6349.4002
2006-04-07 10:10:00,74.6,74.6,74.42,74.42,7129.151132276122,30.0458,30.0458,29.9733,29.9733,7129.1511
2006-04-07 10:15:00,74.43,74.45,74.31,74.38,4789.89841699802,29.9773,29.9854,29.929,29.9572,4789.8984
2006-04-07 10:20:00,74.38,74.41,74.12,74.23,10470.940725530554,29.9572,29.9693,29.8525,29.8968,10470.9407
2006-04-07 10:25:00,74.21,74.22,74.12,74.22,8465.866969577895,29.8887,29.8928,29.8525,29.8928,8465.867
2006-04-07 10:30:00,74.15,74.27,74.12,74.2,7686.116064485194,29.8646,29.9129,29.8525,29.8847,7686.1161
2006-04-07 10:35:00,74.17,74.21,74.12,74.12,7129.151132276122,29.8726,29.8887,29.8525,29.8525,7129.1511
2006-04-07 10:40:00,74.12,74.13,73.99,74.08,12587.407467925028,29.8525,29.8565,29.8001,29.8364,12587.4075
2006-04-07 10:45:00,74.07,74.12,73.85,74.12,12587.407467925028,29.8323,29.8525,29.7437,29.8525,12587.4075
2006-04-07 10:50:00,74.06,74.11,73.99,74.04,4010.1475119053184,29.8283,29.8485,29.8001,29.8203,4010.1475
2006-04-07 10:55:00,74.04,74.17,74.03,74.15,3898.754525463504,29.8203,29.8726,29.8162,29.8646,3898.7545
2006-04-07 11:00:00,74.12,74.12,74.0,74.0,5235.470362765277,29.8525,29.8525,29.8042,29.8042,5235.4704
2006-04-07 11:05:00,74.04,74.04,73.96,73.99,1448.1088237435872,29.8203,29.8203,29.788,29.8001,1448.1088
2006-04-07 11:10:00,73.98,73.98,73.67,73.67,16931.73393915579,29.7961,29.7961,29.6712,29.6712,16931.7339
2006-04-07 11:15:00,73.67,73.67,73.55,73.57,21721.63235615381,29.6712,29.6712,29.6229,29.631,21721.6324
2006-04-07 11:20:00,73.57,73.6,73.45,73.52,9913.975793321482,29.631,29.643,29.5826,29.6108,9913.9758
2006-04-07 11:25:00,73.53,73.69,73.42,73.52,27068.4957053609,29.6149,29.6793,29.5706,29.6108,27068.4957
2006-04-07 11:30:00,73.47,73.5,73.21,73.34,20273.52353241022,29.5907,29.6028,29.486,29.5383,20273.5235
2006-04-07 11:35:00,73.33,73.4,73.26,73.33,12476.014481483213,29.5343,29.5625,29.5061,29.5343,12476.0145
2006-04-07 11:40:00,73.34,73.34,73.16,73.16,14369.695250994058,29.5383,29.5383,29.4658,29.4658,14369.6953
2006-04-07 11:45:00,73.18,73.33,73.07,73.19,16597.554979830347,29.4739,29.5343,29.4296,29.4779,16597.555
2006-04-07 11:50:00,73.22,73.5,73.22,73.47,10359.54773908874,29.49,29.6028,29.49,29.5907,10359.5477
2006-04-07 11:55:00,73.47,73.5,73.26,73.26,6460.793213625236,29.5907,29.6028,29.5061,29.5061,6460.7932
2006-04-07 12:00:00,73.26,73.34,73.26,73.28,4901.291403439834,29.5061,29.5383,29.5061,29.5142,4901.2914
2006-04-07 12:05:00,73.26,73.3,73.15,73.15,4344.326471230762,29.5061,29.5222,29.4618,29.4618,4344.3265
2006-04-07 12:10:00,73.15,73.24,73.09,73.2,16931.73393915579,29.4618,29.4981,29.4376,29.4819,16931.7339
2006-04-07 12:15:00,73.19,73.3,73.16,73.3,6460.793213625236,29.4779,29.5222,29.4658,29.5222,6460.7932
2006-04-07 12:20:00,73.25,73.25,73.11,73.2,5235.470362765277,29.5021,29.5021,29.4457,29.4819,5235.4704
2006-04-07 12:25:00,73.19,73.32,73.16,73.2,10693.726698414182,29.4779,29.5303,29.4658,29.4819,10693.7267
2006-04-07 12:30:00,73.23,73.25,73.14,73.19,5235.470362765277,29.494,29.5021,29.4578,29.4779,5235.4704
2006-04-07 12:35:00,73.18,73.19,73.03,73.13,7463.330091601565,29.4739,29.4779,29.4135,29.4538,7463.3301
2006-04-07 12:40:00,73.17,73.25,73.16,73.19,8688.652942461524,29.4699,29.5021,29.4658,29.4779,8688.6529
2006-04-07 12:45:00,73.25,73.33,73.25,73.28,13812.730318784988,29.5021,29.5343,29.5021,29.5142,13812.7303
2006-04-07 12:50:00,73.28,73.4,73.24,73.24,13589.944345901358,29.5142,29.5625,29.4981,29.4981,13589.9443
2006-04-07 12:55:00,73.25,73.25,73.13,73.13,2673.4316746035456,29.5021,29.5021,29.4538,29.4538,2673.4317
2006-04-07 13:00:00,73.13,73.13,73.07,73.12,5235.470362765277,29.4538,29.4538,29.4296,29.4497,5235.4704
2006-04-07 13:05:00,73.16,73.33,73.16,73.29,15817.804074737644,29.4658,29.5343,29.4658,29.5182,15817.8041
2006-04-07 13:10:00,73.29,73.31,73.23,73.31,10693.726698414182,29.5182,29.5262,29.494,29.5262,10693.7267
2006-04-07 13:15:00,73.29,73.35,73.27,73.33,6349.400227183421,29.5182,29.5424,29.5101,29.5343,6349.4002
2006-04-07 13:20:00,73.31,73.33,73.25,73.26,22167.204301921065,29.5262,29.5343,29.5021,29.5061,22167.2043
2006-04-07 13:25:00,73.23,73.29,73.19,73.2,5458.256335648905,29.494,29.5182,29.4779,29.4819,5458.2563
2006-04-07 13:30:00,73.2,73.31,73.19,73.26,4567.11244411439,29.4819,29.5262,29.4779,29.5061,4567.1124
2006-04-07 13:35:00,73.27,73.27,73.05,73.12,9468.403847554224,29.5101,29.5101,29.4215,29.4497,9468.4038
2006-04-07 13:40:00,73.12,73.16,73.0,73.07,4010.1475119053184,29.4497,29.4658,29.4014,29.4296,4010.1475
2006-04-07 13:45:00,73.07,73.11,73.04,73.05,4121.540498347133,29.4296,29.4457,29.4175,29.4215,4121.5405
2006-04-07 13:50:00,73.08,73.16,73.04,73.16,4344.326471230762,29.4336,29.4658,29.4175,29.4658,4344.3265
2006-04-07 13:55:00,73.13,73.14,73.02,73.12,8800.045928903339,29.4538,29.4578,29.4094,29.4497,8800.0459
2006-04-07 14:00:00,73.14,73.19,73.03,73.18,6238.007240741606,29.4578,29.4779,29.4135,29.4739,6238.0072
2006-04-07 14:05:00,73.13,73.22,73.13,73.2,7908.902037368823,29.4538,29.49,29.4538,29.4819,7908.902
2006-04-07 14:10:00,73.19,73.29,73.13,73.14,4567.11244411439,29.4779,29.5182,29.4538,29.4578,4567.1124
2006-04-07 14:15:00,73.11,73.14,73.05,73.06,4789.89841699802,29.4457,29.4578,29.4215,29.4256,4789.8984
2006-04-07 14:20:00,73.08,73.14,73.01,73.07,17265.912898481234,29.4336,29.4578,29.4054,29.4296,17265.9129
2006-04-07 14:25:00,73.12,73.15,73.0,73.0,7017.758145834308,29.4497,29.4618,29.4014,29.4014,7017.7581
2006-04-07 14:30:00,73.0,73.16,73.0,73.01,11919.04954927414,29.4014,29.4658,29.4014,29.4054,11919.0495
2006-04-07 14:35:00,73.05,73.05,72.83,72.91,14146.90927811043,29.4215,29.4215,29.3329,29.3651,14146.9093
2006-04-07 14:40:00,72.92,73.07,72.92,72.98,34531.82579696247,29.3692,29.4296,29.3692,29.3933,34531.8258
2006-04-07 14:45:00,72.95,73.02,72.88,73.0,23392.527152781026,29.3813,29.4094,29.3531,29.4014,23392.5272
2006-04-07 14:50:00,73.02,73.03,72.96,73.0,11584.870589948698,29.4094,29.4135,29.3853,29.4014,11584.8706
2006-04-07 14:55:00,73.0,73.09,72.92,72.97,20273.52353241022,29.4014,29.4376,29.3692,29.3893,20273.5235
2006-04-07 15:00:00,72.97,73.0,72.91,72.98,7017.758145834308,29.3893,29.4014,29.3651,29.3933,7017.7581
2006-04-07 15:05:00,72.98,73.07,72.88,73.01,14035.516291668617,29.3933,29.4296,29.3531,29.4054,14035.5163
2006-04-07 15:10:00,73.01,73.07,72.98,73.03,31858.39412235892,29.4054,29.4296,29.3933,29.4135,31858.3941
2006-04-07 15:15:00,72.99,73.07,72.98,73.02,11139.29864418144,29.3974,29.4296,29.3933,29.4094,11139.2986
2006-04-07 15:20:00,73.02,73.03,72.88,72.99,12253.228508599585,29.4094,29.4135,29.3531,29.3974,12253.2285
2006-04-07 15:25:00,72.98,72.99,72.85,72.86,14258.302264552243,29.3933,29.3974,29.341,29.345,14258.3023
2006-04-07 15:30:00,72.91,72.98,72.88,72.92,19048.200681550265,29.3651,29.3933,29.3531,29.3692,19048.2007
2006-04-07 15:35:00,72.91,72.97,72.87,72.92,10470.940725530554,29.3651,29.3893,29.349,29.3692,10470.9407
2006-04-07 15:40:00,72.9,72.9,72.65,72.76,27736.853624011783,29.3611,29.3611,29.2604,29.3047,27736.8536
2006-04-07 15:45:00,72.75,72.75,72.65,72.72,16486.16199338853,29.3007,29.3007,29.2604,29.2886,16486.162
2006-04-07 15:50:00,72.71,72.79,72.71,72.74,27179.88869180272,29.2846,29.3168,29.2846,29.2967,27179.8887
2006-04-07 15:55:00,72.75,72.85,72.73,72.85,64050.967204043285,29.3007,29.341,29.2926,29.341,64050.9672
2006-04-10 09:30:00,72.58,72.59,72.38,72.42,47787.59118353838,29.2322,29.2363,29.1517,29.1678,47787.5912
2006-04-10 09:35:00,72.52,72.54,72.27,72.27,11919.04954927414,29.2081,29.2161,29.1074,29.1074,11919.0495
2006-04-10 09:40:00,72.28,72.28,72.04,72.09,27068.4957053609,29.1114,29.1114,29.0147,29.0349,27068.4957
2006-04-10 09:45:00,72.07,72.2,71.82,72.18,24506.45701719917,29.0268,29.0792,28.9261,29.0711,24506.457
2006-04-10 09:50:00,72.18,72.28,72.05,72.18,11027.905657739626,29.0711,29.1114,29.0188,29.0711,11027.9057
2006-04-10 09:55:00,72.18,72.45,72.17,72.27,13144.3724001341,29.0711,29.1799,29.0671,29.1074,13144.3724
2006-04-10 10:00:00,72.26,72.46,72.26,72.43,14481.088237435872,29.1034,29.1839,29.1034,29.1718,14481.0882
2006-04-10 10:05:00,72.45,72.59,72.36,72.36,15260.839142528574,29.1799,29.2363,29.1436,29.1436,15260.8391
2006-04-10 10:10:00,72.38,72.57,72.38,72.55,6238.007240741606,29.1517,29.2282,29.1517,29.2202,6238.0072
2006-04-10 10:15:00,72.54,72.63,72.49,72.63,7129.151132276122,29.2161,29.2524,29.196,29.2524,7129.1511
2006-04-10 10:20:00,72.63,72.72,72.58,72.68,6906.365159392493,29.2524,29.2886,29.2322,29.2725,6906.3652
2006-04-10 10:25:00,72.66,72.67,72.46,72.47,7017.758145834308,29.2645,29.2685,29.1839,29.1879,7017.7581
2006-04-10 10:30:00,72.47,72.63,72.47,72.63,7463.330091601565,29.1879,29.2524,29.1879,29.2524,7463.3301
2006-04-10 10:35:00,72.61,72.63,72.57,72.63,5792.435294974349,29.2443,29.2524,29.2282,29.2524,5792.4353
2006-04-10 10:40:00,72.61,72.61,72.5,72.54,4901.291403439834,29.2443,29.2443,29.2,29.2161,4901.2914
2006-04-10 10:45:00,72.52,72.59,72.5,72.59,4010.1475119053184,29.2081,29.2363,29.2,29.2363,4010.1475
2006-04-10 10:50:00,72.59,72.59,72.46,72.48,9134.22488822878,29.2363,29.2363,29.1839,29.192,9134.2249
2006-04-10 10:55:00,72.49,72.52,72.41,72.42,9579.79683399604,29.196,29.2081,29.1638,29.1678,9579.7968
2006-04-10 11:00:00,72.44,72.49,72.42,72.44,4121.540498347133,29.1758,29.196,29.1678,29.1758,4121.5405
2006-04-10 11:05:00,72.46,72.58,72.46,72.47,11584.870589948698,29.1839,29.2322,29.1839,29.1879,11584.8706
2006-04-10 11:10:00,72.47,72.49,72.41,72.46,6572.18620006705,29.1879,29.196,29.1638,29.1839,6572.1862
2006-04-10 11:15:00,72.44,72.46,72.4,72.4,5569.6493220907205,29.1758,29.1839,29.1597,29.1597,5569.6493
2006-04-10 11:20:00,72.37,72.4,72.35,72.37,7240.544118717937,29.1477,29.1597,29.1396,29.1477,7240.5441
2006-04-10 11:25:00,72.37,72.38,72.34,72.35,5569.6493220907205,29.1477,29.1517,29.1356,29.1396,5569.6493
2006-04-10 11:30:00,72.34,72.45,72.34,72.41,4121.540498347133,29.1356,29.1799,29.1356,29.1638,4121.5405
2006-04-10 11:35:00,72.39,72.44,72.38,72.44,4232.933484788948,29.1557,29.1758,29.1517,29.1758,4232.9335
2006-04-10 11:40:00,72.44,72.57,72.42,72.56,9134.22488822878,29.1758,29.2282,29.1678,29.2242,9134.2249
2006-04-10 11:45:00,72.57,72.72,72.57,72.69,12810.193440808656,29.2282,29.2886,29.2282,29.2765,12810.1934
2006-04-10 11:50:00,72.7,72.9,72.7,72.9,10693.726698414182,29.2806,29.3611,29.2806,29.3611,10693.7267
2006-04-10 11:55:00,72.93,72.99,72.88,72.99,5458.256335648905,29.3732,29.3974,29.3531,29.3974,5458.2563
2006-04-10 12:00:00,72.98,72.99,72.96,72.98,9022.831901786967,29.3933,29.3974,29.3853,29.3933,9022.8319
2006-04-10 12:05:00,72.97,73.07,72.95,73.04,10359.54773908874,29.3893,29.4296,29.3813,29.4175,10359.5477
2006-04-10 12:10:00,73.02,73.04,72.99,72.99,6906.365159392493,29.4094,29.4175,29.3974,29.3974,6906.3652
2006-04-10 12:15:00,73.0,73.0,72.95,72.95,5346.863349207091,29.4014,29.4014,29.3813,29.3813,5346.8633
2006-04-10 12:20:00,72.94,72.98,72.85,72.85,11027.905657739626,29.3772,29.3933,29.341,29.341,11027.9057
2006-04-10 12:25:00,72.81,72.95,72.77,72.93,10470.940725530554,29.3249,29.3813,29.3088,29.3732,10470.9407
2006-04-10 12:30:00,72.91,72.91,72.85,72.88,4789.89841699802,29.3651,29.3651,29.341,29.3531,4789.8984
2006-04-10 12:35:00,72.87,72.93,72.87,72.91,4789.89841699802,29.349,29.3732,29.349,29.3651,4789.8984
2006-04-10 12:40:00,72.9,72.9,72.83,72.83,4232.933484788948,29.3611,29.3611,29.3329,29.3329,4232.9335
2006-04-10 12:45:00,72.81,72.89,72.81,72.87,15706.41108829583,29.3249,29.3571,29.3249,29.349,15706.4111
2006-04-10 12:50:00,72.86,72.96,72.86,72.91,4901.291403439834,29.345,29.3853,29.345,29.3651,4901.2914
2006-04-10 12:55:00,72.91,72.91,72.86,72.89,4678.505430556205,29.3651,29.3651,29.345,29.3571,4678.5054
2006-04-10 13:00:00,72.85,72.88,72.85,72.87,2562.0386881617314,29.341,29.3531,29.341,29.349,2562.0387
2006-04-10 13:05:00,72.86,72.86,72.81,72.81,2673.4316746035456,29.345,29.345,29.3249,29.3249,2673.4317
2006-04-10 13:10:00,72.8,72.8,72.72,72.72,4344.326471230762,29.3208,29.3208,29.2886,29.2886,4344.3265
2006-04-10 13:15:00,72.72,72.72,72.66,72.67,4010.1475119053184,29.2886,29.2886,29.2645,29.2685,4010.1475
2006-04-10 13:20:00,72.67,72.71,72.63,72.63,7017.758145834308,29.2685,29.2846,29.2524,29.2524,7017.7581
2006-04-10 13:25:00,72.63,72.63,72.6,72.6,3230.396606812618,29.2524,29.2524,29.2403,29.2403,3230.3966
2006-04-10 13:30:00,72.58,72.61,72.54,72.56,5569.6493220907205,29.2322,29.2443,29.2161,29.2242,5569.6493
2006-04-10 13:35:00,72.56,72.57,72.46,72.49,11919.04954927414,29.2242,29.2282,29.1839,29.196,11919.0495
2006-04-10 13:40:00,72.49,72.57,72.49,72.49,10025.368779763296,29.196,29.2282,29.196,29.196,10025.3688
2006-04-10 13:45:00,72.46,72.57,72.45,72.57,8465.866969577895,29.1839,29.2282,29.1799,29.2282,8465.867
2006-04-10 13:50:00,72.58,72.81,72.57,72.79,9357.01086111241,29.2322,29.3249,29.2282,29.3168,9357.0109
2006-04-10 13:55:00,72.78,72.78,72.56,72.56,10470.940725530554,29.3128,29.3128,29.2242,29.2242,10470.9407
2006-04-10 14:00:00,72.56,72.59,72.54,72.54,16931.73393915579,29.2242,29.2363,29.2161,29.2161,16931.7339
2006-04-10 14:05:00,72.54,72.68,72.53,72.61,10136.76176620511,29.2161,29.2725,29.2121,29.2443,10136.7618
2006-04-10 14:10:00,72.6,72.61,72.54,72.57,12253.228508599585,29.2403,29.2443,29.2161,29.2282,12253.2285
2006-04-10 14:15:00,72.54,72.57,72.52,72.54,8131.688010252452,29.2161,29.2282,29.2081,29.2161,8131.688
2006-04-10 14:20:00,72.54,72.63,72.52,72.55,6572.18620006705,29.2161,29.2524,29.2081,29.2202,6572.1862
2006-04-10 14:25:00,72.55,72.55,72.44,72.46,7797.509050927008,29.2202,29.2202,29.1758,29.1839,7797.5091
2006-04-10 14:30:00,72.45,72.54,72.34,72.54,7908.902037368823,29.1799,29.2161,29.1356,29.2161,7908.902
2006-04-10 14:35:00,72.59,72.59,72.36,72.4,11919.04954927414,29.2363,29.2363,29.1436,29.1597,11919.0495
2006-04-10 14:40:00,72.4,72.42,72.36,72.37,6126.614254299792,29.1597,29.1678,29.1436,29.1477,6126.6143
2006-04-10 14:45:00,72.37,72.41,72.27,72.27,6794.972172950679,29.1477,29.1638,29.1074,29.1074,6794.9722
2006-04-10 14:50:00,72.21,72.45,72.19,72.19,42774.90679365673,29.0832,29.1799,29.0752,29.0752,42774.9068
2006-04-10 14:55:00,72.19,72.19,72.11,72.12,25843.172854500943,29.0752,29.0752,29.0429,29.047,25843.1729
2006-04-10 15:00:00,72.11,72.23,72.11,72.2,7797.509050927008,29.0429,29.0913,29.0429,29.0792,7797.5091
2006-04-10 15:05:00,72.19,72.22,72.08,72.18,12810.193440808656,29.0752,29.0872,29.0309,29.0711,12810.1934
2006-04-10 15:10:00,72.17,72.23,72.11,72.21,10025.368779763296,29.0671,29.0913,29.0429,29.0832,10025.3688
2006-04-10 15:15:00,72.23,72.24,72.18,72.24,9913.975793321482,29.0913,29.0953,29.0711,29.0953,9913.9758
2006-04-10 15:20:00,72.3,72.33,72.27,72.3,5903.828281416163,29.1195,29.1315,29.1074,29.1195,5903.8283
2006-04-10 15:25:00,72.32,72.44,72.32,72.43,10025.368779763296,29.1275,29.1758,29.1275,29.1718,10025.3688
2006-04-10 15:30:00,72.42,72.43,72.4,72.4,14703.874210319502,29.1678,29.1718,29.1597,29.1597,14703.8742
2006-04-10 15:35:00,72.4,72.47,72.37,72.37,22946.95520701377,29.1597,29.1879,29.1477,29.1477,22946.9552
2006-04-10 15:40:00,72.34,72.37,72.26,72.26,24283.67104431554,29.1356,29.1477,29.1034,29.1034,24283.671
2006-04-10 15:45:00,72.28,72.32,72.26,72.3,16486.16199338853,29.1114,29.1275,29.1034,29.1195,16486.162
2006-04-10 15:50:00,72.3,72.3,72.25,72.27,22724.16923413014,29.1195,29.1195,29.0993,29.1074,22724.1692
2006-04-10 15:55:00,72.27,72.28,72.19,72.24,23838.09909854828,29.1074,29.1114,29.0752,29.0953,23838.0991
2006-04-11 09:35:00,72.36,72.51,72.33,72.5,14815.267196761317,29.1436,29.204,29.1315,29.2,14815.2672
2006-04-11 09:40:00,72.46,72.63,72.43,72.57,17711.48484424849,29.1839,29.2524,29.1718,29.2282,17711.4848
2006-04-11 09:45:00,72.6,72.7,72.35,72.35,12810.193440808656,29.2403,29.2806,29.1396,29.1396,12810.1934
2006-04-11 09:50:00,72.43,72.56,72.35,72.49,18825.414708666634,29.1718,29.2242,29.1396,29.196,18825.4147
2006-04-11 09:55:00,72.49,72.56,72.43,72.43,15149.446156086758,29.196,29.2242,29.1718,29.1718,15149.4462
2006-04-11 10:00:00,72.42,72.42,72.11,72.12,15260.839142528574,29.1678,29.1678,29.0429,29.047,15260.8391
2006-04-11 10:05:00,72.17,72.29,72.17,72.27,5681.042308532535,29.0671,29.1154,29.0671,29.1074,5681.0423
2006-04-11 10:10:00,72.28,72.49,72.26,72.49,7574.723078043379,29.1114,29.196,29.1034,29.196,7574.7231
2006-04-11 10:15:00,72.43,72.52,72.41,72.41,6794.972172950679,29.1718,29.2081,29.1638,29.1638,6794.9722
2006-04-11 10:20:00,72.45,72.52,72.23,72.42,15483.625115412202,29.1799,29.2081,29.0913,29.1678,15483.6251
2006-04-11 10:25:00,72.43,72.54,72.4,72.46,7686.116064485194,29.1718,29.2161,29.1597,29.1839,7686.1161
2006-04-11 10:30:00,72.5,72.51,72.44,72.5,10470.940725530554,29.2,29.204,29.1758,29.2,10470.9407
2006-04-11 10:35:00,72.49,72.54,72.46,72.5,15817.804074737644,29.196,29.2161,29.1839,29.2,15817.8041
2006-04-11 10:40:00,72.51,72.56,72.25,72.28,14258.302264552243,29.204,29.2242,29.0993,29.1114,14258.3023
2006-04-11 10:45:00,72.34,72.39,72.22,72.34,17377.305884923047,29.1356,29.1557,29.0872,29.1356,17377.3059
2006-04-11 10:50:00,72.34,72.4,72.25,72.38,6460.793213625236,29.1356,29.1597,29.0993,29.1517,6460.7932
2006-04-11 10:55:00,72.4,72.41,72.31,72.37,3119.003620370803,29.1597,29.1638,29.1235,29.1477,3119.0036
2006-04-11 11:00:00,72.37,72.4,72.35,72.4,2339.252715278102,29.1477,29.1597,29.1396,29.1597,2339.2527
2006-04-11 11:05:00,72.4,72.4,72.2,72.37,8020.295023810637,29.1597,29.1597,29.0792,29.1477,8020.295
2006-04-11 11:10:00,72.34,72.47,72.34,72.46,8243.080996694265,29.1356,29.1879,29.1356,29.1839,8243.081
2006-04-11 11:15:00,72.43,72.52,72.41,72.51,9468.403847554224,29.1718,29.2081,29.1638,29.204,9468.4038
2006-04-11 11:20:00,72.49,72.5,72.42,72.5,6572.18620006705,29.196,29.2,29.1678,29.2,6572.1862
2006-04-11 11:25:00,72.5,72.54,72.48,72.53,2005.0737559526592,29.2,29.2161,29.192,29.2121,2005.0738
2006-04-11 11:30:00,72.53,72.53,72.39,72.44,4901.291403439834,29.2121,29.2121,29.1557,29.1758,4901.2914
2006-04-11 11:35:00,72.38,72.39,72.25,72.37,8131.688010252452,29.1517,29.1557,29.0993,29.1477,8131.688
2006-04-11 11:40:00,72.35,72.37,72.28,72.34,6794.972172950679,29.1396,29.1477,29.1114,29.1356,6794.9722
2006-04-11 11:45:00,72.33,72.45,72.33,72.41,5235.470362765277,29.1315,29.1799,29.1315,29.1638,5235.4704
2006-04-11 11:50:00,72.39,72.47,72.39,72.44,5569.6493220907205,29.1557,29.1879,29.1557,29.1758,5569.6493
2006-04-11 11:55:00,72.44,72.49,72.42,72.49,11362.08461706507,29.1758,29.196,29.1678,29.196,11362.0846
2006-04-11 12:00:00,72.49,72.5,72.42,72.42,2784.82466104536,29.196,29.2,29.1678,29.1678,2784.8247
2006-04-11 12:05:00,72.4,72.48,72.36,72.48,11250.691630623254,29.1597,29.192,29.1436,29.192,11250.6916
2006-04-11 12:10:00,72.48,72.53,72.47,72.53,7797.509050927008,29.192,29.2121,29.1879,29.2121,7797.5091
2006-04-11 12:15:00,72.53,72.56,72.53,72.53,11584.870589948698,29.2121,29.2242,29.2121,29.2121,11584.8706
2006-04-11 12:20:00,72.55,72.6,72.53,72.54,3341.789593254432,29.2202,29.2403,29.2121,29.2161,3341.7896
2006-04-11 12:25:00,72.58,72.62,72.54,72.54,2896.2176474871744,29.2322,29.2483,29.2161,29.2161,2896.2176
2006-04-11 12:30:00,72.52,72.55,72.51,72.55,2673.4316746035456,29.2081,29.2202,29.204,29.2202,2673.4317
2006-04-11 12:35:00,72.54,72.61,72.54,72.54,2784.82466104536,29.2161,29.2443,29.2161,29.2161,2784.8247
2006-04-11 12:40:00,72.54,72.63,72.54,72.58,2227.859728836288,29.2161,29.2524,29.2161,29.2322,2227.8597
2006-04-11 12:45:00,72.55,72.61,72.54,72.54,10582.33371197237,29.2202,29.2443,29.2161,29.2161,10582.3337
2006-04-11 12:50:00,72.54,72.54,72.46,72.49,7797.509050927008,29.2161,29.2161,29.1839,29.196,7797.5091
2006-04-11 12:55:00,72.5,72.5,72.4,72.4,6126.614254299792,29.2,29.2,29.1597,29.1597,6126.6143
2006-04-11 13:00:00,72.4,72.49,72.36,72.46,5124.077376323463,29.1597,29.196,29.1436,29.1839,5124.0774
2006-04-11 13:05:00,72.46,72.56,72.46,72.53,4901.291403439834,29.1839,29.2242,29.1839,29.2121,4901.2914
2006-04-11 13:10:00,72.54,72.54,72.44,72.44,2673.4316746035456,29.2161,29.2161,29.1758,29.1758,2673.4317
2006-04-11 13:15:00,72.43,72.44,72.34,72.34,4344.326471230762,29.1718,29.1758,29.1356,29.1356,4344.3265
2006-04-11 13:20:00,72.35,72.38,72.33,72.33,9691.189820437854,29.1396,29.1517,29.1315,29.1315,9691.1898
2006-04-11 13:25:00,72.32,72.42,72.28,72.42,5569.6493220907205,29.1275,29.1678,29.1114,29.1678,5569.6493
2006-04-11 13:30:00,72.38,72.39,72.24,72.33,11696.263576390513,29.1517,29.1557,29.0953,29.1315,11696.2636
2006-04-11 13:35:00,72.37,72.39,72.27,72.31,7574.723078043379,29.1477,29.1557,29.1074,29.1235,7574.7231
2006-04-11 13:40:00,72.31,72.41,72.28,72.41,3341.789593254432,29.1235,29.1638,29.1114,29.1638,3341.7896
2006-04-11 13:45:00,72.39,72.4,72.33,72.36,3787.3615390216896,29.1557,29.1597,29.1315,29.1436,3787.3615
2006-04-11 13:50:00,72.36,72.4,72.34,72.35,2896.2176474871744,29.1436,29.1597,29.1356,29.1396,2896.2176
2006-04-11 13:55:00,72.35,72.35,72.32,72.33,8577.259956019709,29.1396,29.1396,29.1275,29.1315,8577.26
2006-04-11 14:00:00,72.31,72.36,72.3,72.3,5235.470362765277,29.1235,29.1436,29.1195,29.1195,5235.4704
2006-04-11 14:05:00,72.29,72.31,72.28,72.29,7574.723078043379,29.1154,29.1235,29.1114,29.1154,7574.7231
2006-04-11 14:10:00,72.31,72.32,72.28,72.31,6683.579186508864,29.1235,29.1275,29.1114,29.1235,6683.5792
2006-04-11 14:15:00,72.31,72.32,72.28,72.32,7351.937105159751,29.1235,29.1275,29.1114,29.1275,7351.9371
2006-04-11 14:20:00,72.32,72.4,72.28,72.33,19270.98665443389,29.1275,29.1597,29.1114,29.1315,19270.9867
2006-04-11 14:25:00,72.32,72.36,72.3,72.36,13367.158373017728,29.1275,29.1436,29.1195,29.1436,13367.1584
2006-04-11 14:30:00,72.34,72.38,72.28,72.38,22946.95520701377,29.1356,29.1517,29.1114,29.1517,22946.9552
2006-04-11 14:35:00,72.37,72.37,72.28,72.3,10582.33371197237,29.1477,29.1477,29.1114,29.1195,10582.3337
2006-04-11 14:40:00,72.3,72.4,72.3,72.3,6683.579186508864,29.1195,29.1597,29.1195,29.1195,6683.5792
2006-04-11 14:45:00,72.3,72.3,72.16,72.19,16708.94796627216,29.1195,29.1195,29.0631,29.0752,16708.948
2006-04-11 14:50:00,72.13,72.28,72.11,72.28,8688.652942461524,29.051,29.1114,29.0429,29.1114,8688.6529
2006-04-11 14:55:00,72.28,72.28,72.2,72.27,6126.614254299792,29.1114,29.1114,29.0792,29.1074,6126.6143
2006-04-11 15:00:00,72.28,72.28,72.16,72.16,5903.828281416163,29.1114,29.1114,29.0631,29.0631,5903.8283
2006-04-11 15:05:00,72.15,72.16,72.09,72.12,11584.870589948698,29.059,29.0631,29.0349,29.047,11584.8706
2006-04-11 15:10:00,72.13,72.13,72.05,72.11,10359.54773908874,29.051,29.051,29.0188,29.0429,10359.5477
2006-04-11 15:15:00,72.11,72.17,72.07,72.07,6349.400227183421,29.0429,29.0671,29.0268,29.0268,6349.4002
2006-04-11 15:20:00,72.11,72.11,71.94,72.0,20830.48846461929,29.0429,29.0429,28.9745,28.9986,20830.4885
2006-04-11 15:25:00,72.0,72.0,71.84,71.84,24060.885071431912,28.9986,28.9986,28.9342,28.9342,24060.8851
2006-04-11 15:30:00,71.86,71.91,71.86,71.9,13144.3724001341,28.9422,28.9624,28.9422,28.9584,13144.3724
2006-04-11 15:35:00,71.9,71.98,71.9,71.98,18491.23574934119,28.9584,28.9906,28.9584,28.9906,18491.2357
2006-04-11 15:40:00,71.98,71.98,71.9,71.94,28516.604529104487,28.9906,28.9906,28.9584,28.9745,28516.6045
2006-04-11 15:45:00,71.95,72.0,71.94,71.97,17600.091857806678,28.9785,28.9986,28.9745,28.9866,17600.0919
2006-04-11 15:50:00,71.97,72.05,71.87,71.95,28627.997515546303,28.9866,29.0188,28.9463,28.9785,28627.9975
2006-04-11 15:55:00,71.94,72.0,71.82,71.82,59261.06878704526,28.9745,28.9986,28.9261,28.9261,59261.0688
2006-04-12 09:30:00,71.88,71.88,71.78,71.88,13924.1233052268,28.9503,28.9503,28.91,28.9503,13924.1233
2006-04-12 09:35:00,71.88,71.96,71.88,71.92,15038.053169644943,28.9503,28.9825,28.9503,28.9664,15038.0532
2006-04-12 09:40:00,71.95,72.4,71.95,72.4,10470.940725530554,28.9785,29.1597,28.9785,29.1597,10470.9407
2006-04-12 09:45:00,72.37,72.38,72.02,72.32,14035.516291668617,29.1477,29.1517,29.0067,29.1275,14035.5163
2006-04-12 09:50:00,72.32,72.54,72.32,72.37,14258.302264552243,29.1275,29.2161,29.1275,29.1477,14258.3023
2006-04-12 09:55:00,72.46,72.55,72.24,72.24,8465.866969577895,29.1839,29.2202,29.0953,29.0953,8465.867
2006-04-12 10:00:00,72.26,72.28,72.19,72.23,3007.610633928989,29.1034,29.1114,29.0752,29.0913,3007.6106
2006-04-12 10:05:00,72.34,72.46,72.29,72.32,5124.077376323463,29.1356,29.1839,29.1154,29.1275,5124.0774
2006-04-12 10:10:00,72.32,72.4,72.03,72.03,8911.438915345152,29.1275,29.1597,29.0107,29.0107,8911.4389
2006-04-12 10:15:00,72.03,72.28,72.03,72.17,7574.723078043379,29.0107,29.1114,29.0107,29.0671,7574.7231
2006-04-12 10:20:00,72.18,72.19,72.1,72.1,6238.007240741606,29.0711,29.0752,29.0389,29.0389,6238.0072
2006-04-12 10:25:00,72.14,72.15,71.98,72.03,6238.007240741606,29.055,29.059,28.9906,29.0107,6238.0072
2006-04-12 10:30:00,72.05,72.06,71.84,72.04,61488.92851588156,29.0188,29.0228,28.9342,29.0147,61488.9285
2006-04-12 10:35:00,72.01,72.21,72.0,72.21,12141.83552215777,29.0027,29.0832,28.9986,29.0832,12141.8355
2006-04-12 10:40:00,72.19,72.23,72.12,72.15,22389.99027480469,29.0752,29.0913,29.047,29.059,22389.9903
2006-04-12 10:45:00,72.11,72.11,71.95,71.95,18045.66380357393,29.0429,29.0429,28.9785,28.9785,18045.6638
2006-04-12 10:50:00,71.95,72.05,71.93,72.05,29184.962447755373,28.9785,29.0188,28.9704,29.0188,29184.9624
2006-04-12 10:55:00,71.98,72.09,71.98,72.05,6683.579186508864,28.9906,29.0349,28.9906,29.0188,6683.5792
2006-04-12 11:00:00,72.05,72.08,72.02,72.07,5124.077376323463,29.0188,29.0309,29.0067,29.0268,5124.0774
2006-04-12 11:05:00,72.04,72.04,71.98,72.02,8465.866969577895,29.0147,29.0147,28.9906,29.0067,8465.867
2006-04-12 11:10:00,72.02,72.03,71.93,71.93,12921.586427250471,29.0067,29.0107,28.9704,28.9704,12921.5864
2006-04-12 11:15:00,71.96,71.96,71.9,71.92,13589.944345901358,28.9825,28.9825,28.9584,28.9664,13589.9443
2006-04-12 11:20:00,71.92,71.93,71.89,71.9,16040.590047621274,28.9664,28.9704,28.9543,28.9584,16040.59
2006-04-12 11:25:00,71.9,71.94,71.9,71.91,6460.793213625236,28.9584,28.9745,28.9584,28.9624,6460.7932
2006-04-12 11:30:00,71.93,72.02,71.88,71.95,7129.151132276122,28.9704,29.0067,28.9503,28.9785,7129.1511
2006-04-12 11:35:00,71.96,71.98,71.87,71.96,15929.19706117946,28.9825,28.9906,28.9463,28.9825,15929.1971
2006-04-12 11:40:00,71.94,71.96,71.93,71.94,7797.509050927008,28.9745,28.9825,28.9704,28.9745,7797.5091
2006-04-12 11:45:00,71.95,71.95,71.89,71.92,9245.617874670595,28.9785,28.9785,28.9543,28.9664,9245.6179
2006-04-12 11:50:00,71.92,71.93,71.82,71.85,10582.33371197237,28.9664,28.9704,28.9261,28.9382,10582.3337
2006-04-12 11:55:00,71.85,71.92,71.85,71.89,5903.828281416163,28.9382,28.9664,28.9382,28.9543,5903.8283
2006-04-12 12:00:00,71.87,71.88,71.79,71.84,6460.793213625236,28.9463,28.9503,28.9141,28.9342,6460.7932
2006-04-12 12:05:00,71.89,71.93,71.75,71.75,9691.189820437854,28.9543,28.9704,28.8979,28.8979,9691.1898
2006-04-12 12:10:00,71.75,71.8,71.71,71.76,10693.726698414182,28.8979,28.9181,28.8818,28.902,10693.7267
2006-04-12 12:15:00,71.76,71.77,71.75,71.76,7686.116064485194,28.902,28.906,28.8979,28.902,7686.1161
2006-04-12 12:20:00,71.81,71.9,71.74,71.79,7797.509050927008,28.9221,28.9584,28.8939,28.9141,7797.5091
2006-04-12 12:25:00,71.81,71.84,71.78,71.84,4567.11244411439,28.9221,28.9342,28.91,28.9342,4567.1124
2006-04-12 12:30:00,71.84,71.98,71.84,71.93,10470.940725530554,28.9342,28.9906,28.9342,28.9704,10470.9407
2006-04-12 12:35:00,71.95,72.02,71.95,71.97,8911.438915345152,28.9785,29.0067,28.9785,28.9866,8911.4389
2006-04-12 12:40:00,71.97,72.02,71.92,72.02,4232.933484788948,28.9866,29.0067,28.9664,29.0067,4232.9335
2006-04-12 12:45:00,72.0,72.0,71.89,71.91,5903.828281416163,28.9986,28.9986,28.9543,28.9624,5903.8283
2006-04-12 12:50:00,71.93,72.08,71.93,72.08,4901.291403439834,28.9704,29.0309,28.9704,29.0309,4901.2914
2006-04-12 12:55:00,72.07,72.18,72.07,72.18,6349.400227183421,29.0268,29.0711,29.0268,29.0711,6349.4002
2006-04-12 13:00:00,72.18,72.21,72.16,72.17,11027.905657739626,29.0711,29.0832,29.0631,29.0671,11027.9057
2006-04-12 13:05:00,72.18,72.24,72.14,72.17,13812.730318784988,29.0711,29.0953,29.055,29.0671,13812.7303
2006-04-12 13:10:00,72.18,72.18,72.01,72.09,5681.042308532535,29.0711,29.0711,29.0027,29.0349,5681.0423
2006-04-12 13:15:00,72.08,72.1,72.02,72.1,5903.828281416163,29.0309,29.0389,29.0067,29.0389,5903.8283
2006-04-12 13:20:00,72.11,72.16,72.08,72.15,7129.151132276122,29.0429,29.0631,29.0309,29.059,7129.1511
2006-04-12 13:25:00,72.15,72.24,72.15,72.22,9022.831901786967,29.059,29.0953,29.059,29.0872,9022.8319
2006-04-12 13:30:00,72.21,72.23,72.17,72.17,3453.182579696246,29.0832,29.0913,29.0671,29.0671,3453.1826
2006-04-12 13:35:00,72.18,72.19,72.08,72.19,7017.758145834308,29.0711,29.0752,29.0309,29.0752,7017.7581
2006-04-12 13:40:00,72.18,72.23,72.16,72.19,5124.077376323463,29.0711,29.0913,29.0631,29.0752,5124.0774
2006-04-12 13:45:00,72.19,72.21,72.1,72.13,5569.6493220907205,29.0752,29.0832,29.0389,29.051,5569.6493
2006-04-12 13:50:00,72.18,72.19,72.11,72.19,6349.400227183421,29.0711,29.0752,29.0429,29.0752,6349.4002
2006-04-12 13:55:00,72.19,72.19,72.04,72.06,10916.51267129781,29.0752,29.0752,29.0147,29.0228,10916.5127
2006-04-12 14:00:00,72.08,72.09,72.04,72.04,4901.291403439834,29.0309,29.0349,29.0147,29.0147,4901.2914
2006-04-12 14:05:00,72.05,72.05,71.92,71.92,10359.54773908874,29.0188,29.0188,28.9664,28.9664,10359.5477
2006-04-12 14:10:00,71.95,71.99,71.92,71.94,9245.617874670595,28.9785,28.9946,28.9664,28.9745,9245.6179
2006-04-12 14:15:00,71.94,72.02,71.92,72.02,10025.368779763296,28.9745,29.0067,28.9664,29.0067,10025.3688
2006-04-12 14:20:00,72.02,72.03,71.87,71.93,12698.80045436684,29.0067,29.0107,28.9463,28.9704,12698.8005
2006-04-12 14:25:00,71.93,71.93,71.8,71.87,8577.259956019709,28.9704,28.9704,28.9181,28.9463,8577.26
2006-04-12 14:30:00,71.89,71.89,71.72,71.72,17043.126925597604,28.9543,28.9543,28.8859,28.8859,17043.1269
2006-04-12 14:35:00,71.73,71.83,71.73,71.8,12810.193440808656,28.8899,28.9302,28.8899,28.9181,12810.1934
2006-04-12 14:40:00,71.8,71.85,71.77,71.77,9468.403847554224,28.9181,28.9382,28.906,28.906,9468.4038
2006-04-12 14:45:00,71.79,71.89,71.77,71.84,6015.221267857978,28.9141,28.9543,28.906,28.9342,6015.2213
2006-04-12 14:50:00,71.83,71.93,71.72,71.93,14146.90927811043,28.9302,28.9704,28.8859,28.9704,14146.9093
2006-04-12 14:55:00,71.93,71.94,71.85,71.9,7240.544118717937,28.9704,28.9745,28.9382,28.9584,7240.5441
2006-04-12 15:00:00,71.9,71.99,71.9,71.98,5792.435294974349,28.9584,28.9946,28.9584,28.9906,5792.4353
2006-04-12 15:05:00,71.98,72.11,71.93,72.07,9802.582806879667,28.9906,29.0429,28.9704,29.0268,9802.5828
2006-04-12 15:10:00,72.03,72.11,72.02,72.02,8688.652942461524,29.0107,29.0429,29.0067,29.0067,8688.6529
2006-04-12 15:15:00,71.97,72.02,71.85,71.93,6683.579186508864,28.9866,29.0067,28.9382,28.9704,6683.5792
2006-04-12 15:20:00,71.94,72.01,71.88,71.93,9579.79683399604,28.9745,29.0027,28.9503,28.9704,9579.7968
2006-04-12 15:25:00,71.93,72.05,71.93,72.05,5569.6493220907205,28.9704,29.0188,28.9704,29.0188,5569.6493
2006-04-12 15:30:00,72.04,72.08,71.98,71.98,7908.902037368823,29.0147,29.0309,28.9906,28.9906,7908.902
2006-04-12 15:35:00,71.98,72.02,71.91,71.93,7017.758145834308,28.9906,29.0067,28.9624,28.9704,7017.7581
2006-04-12 15:40:00,71.93,72.02,71.93,71.98,7908.902037368823,28.9704,29.0067,28.9704,28.9906,7908.902
2006-04-12 15:45:00,71.97,72.07,71.88,72.07,14035.516291668617,28.9866,29.0268,28.9503,29.0268,14035.5163
2006-04-12 15:50:00,72.06,72.12,71.95,72.08,16931.73393915579,29.0228,29.047,28.9785,29.0309,16931.7339
2006-04-12 15:55:00,72.05,72.09,72.01,72.03,12364.6214950414,29.0188,29.0349,29.0027,29.0107,12364.6215
2006-04-13 09:30:00,71.97,71.97,71.75,71.91,14369.695250994058,28.9866,28.9866,28.8979,28.9624,14369.6953
2006-04-13 09:35:00,71.91,71.95,71.26,71.38,18602.628735783004,28.9624,28.9785,28.7006,28.7489,18602.6287
2006-04-13 09:40:00,71.38,71.68,71.29,71.58,21276.06041038655,28.7489,28.8698,28.7127,28.8295,21276.0604
2006-04-13 09:45:00,71.56,71.63,71.23,71.23,15483.625115412202,28.8214,28.8496,28.6885,28.6885,15483.6251
2006-04-13 09:50:00,71.34,71.76,71.34,71.75,8911.438915345152,28.7328,28.902,28.7328,28.8979,8911.4389
2006-04-13 09:55:00,71.71,71.71,71.46,71.46,13255.765386575917,28.8818,28.8818,28.7811,28.7811,13255.7654
2006-04-13 10:00:00,71.37,71.59,71.29,71.59,25843.172854500943,28.7449,28.8335,28.7127,28.8335,25843.1729
2006-04-13 10:05:00,71.67,71.85,71.42,71.59,20050.73755952659,28.8657,28.9382,28.765,28.8335,20050.7376
2006-04-13 10:10:00,71.59,71.7,71.46,71.61,22612.776247688325,28.8335,28.8778,28.7811,28.8416,22612.7762
2006-04-13 10:15:00,71.62,71.71,71.55,71.55,3787.3615390216896,28.8456,28.8818,28.8174,28.8174,3787.3615
2006-04-13 10:20:00,71.59,71.59,71.48,71.49,5124.077376323463,28.8335,28.8335,28.7892,28.7932,5124.0774
2006-04-13 10:25:00,71.54,71.56,71.41,71.41,3341.789593254432,28.8134,28.8214,28.761,28.761,3341.7896
2006-04-13 10:30:00,71.49,71.53,71.49,71.51,1893.6807695108448,28.7932,28.8093,28.7932,28.8013,1893.6808
2006-04-13 10:35:00,71.52,71.54,71.49,71.49,10470.940725530554,28.8053,28.8134,28.7932,28.7932,10470.9407
2006-04-13 10:40:00,71.46,71.64,71.46,71.6,16151.983034063089,28.7811,28.8536,28.7811,28.8375,16151.983
2006-04-13 10:45:00,71.63,71.65,71.6,71.65,7129.151132276122,28.8496,28.8577,28.8375,28.8577,7129.1511
2006-04-13 10:50:00,71.65,71.71,71.59,71.67,21944.41832903744,28.8577,28.8818,28.8335,28.8657,21944.4183
2006-04-13 10:55:00,71.68,71.72,71.63,71.63,7351.937105159751,28.8698,28.8859,28.8496,28.8496,7351.9371
2006-04-13 11:00:00,71.65,71.65,71.45,71.45,15149.446156086758,28.8577,28.8577,28.7771,28.7771,15149.4462
2006-04-13 11:05:00,71.45,71.51,71.39,71.46,15817.804074737644,28.7771,28.8013,28.753,28.7811,15817.8041
2006-04-13 11:10:00,71.46,71.53,71.38,71.38,12698.80045436684,28.7811,28.8093,28.7489,28.7489,12698.8005
2006-04-13 11:15:00,71.38,71.46,71.22,71.35,53134.45453274547,28.7489,28.7811,28.6845,28.7368,53134.4545
2006-04-13 11:20:00,71.31,71.32,71.14,71.14,17711.48484424849,28.7207,28.7248,28.6523,28.6523,17711.4848
2006-04-13 11:25:00,71.18,71.23,71.14,71.17,13144.3724001341,28.6684,28.6885,28.6523,28.6643,13144.3724
2006-04-13 11:30:00,71.21,71.25,71.2,71.25,6126.614254299792,28.6805,28.6966,28.6764,28.6966,6126.6143
2006-04-13 11:35:00,71.26,71.28,71.21,71.25,4010.1475119053184,28.7006,28.7086,28.6805,28.6966,4010.1475
2006-04-13 11:40:00,71.23,71.25,71.22,71.25,2116.466742394474,28.6885,28.6966,28.6845,28.6966,2116.4667
2006-04-13 11:45:00,71.25,71.32,71.25,71.3,6126.614254299792,28.6966,28.7248,28.6966,28.7167,6126.6143
2006-04-13 11:50:00,71.3,71.32,71.29,71.29,1670.894796627216,28.7167,28.7248,28.7127,28.7127,1670.8948
2006-04-13 11:55:00,71.32,71.39,71.27,71.38,6126.614254299792,28.7248,28.753,28.7046,28.7489,6126.6143
2006-04-13 12:00:00,71.38,71.41,71.32,71.32,6349.400227183421,28.7489,28.761,28.7248,28.7248,6349.4002
2006-04-13 12:05:00,71.3,71.3,71.24,71.24,3787.3615390216896,28.7167,28.7167,28.6925,28.6925,3787.3615
2006-04-13 12:10:00,71.21,71.24,71.19,71.19,5569.6493220907205,28.6805,28.6925,28.6724,28.6724,5569.6493
2006-04-13 12:15:00,71.18,71.18,71.07,71.15,14703.874210319502,28.6684,28.6684,28.6241,28.6563,14703.8742
2006-04-13 12:20:00,71.16,71.16,71.13,71.14,3230.396606812618,28.6603,28.6603,28.6482,28.6523,3230.3966
2006-04-13 12:25:00,71.14,71.16,71.11,71.13,4678.505430556205,28.6523,28.6603,28.6402,28.6482,4678.5054
2006-04-13 12:30:00,71.13,71.14,71.09,71.1,6460.793213625236,28.6482,28.6523,28.6321,28.6362,6460.7932
2006-04-13 12:35:00,71.08,71.16,71.05,71.14,25620.38688161732,28.6281,28.6603,28.616,28.6523,25620.3869
2006-04-13 12:40:00,71.14,71.16,71.09,71.09,7017.758145834308,28.6523,28.6603,28.6321,28.6321,7017.7581
2006-04-13 12:45:00,71.1,71.14,71.01,71.04,10916.51267129781,28.6362,28.6523,28.5999,28.612,10916.5127
2006-04-13 12:50:00,71.01,71.01,70.78,70.9,16263.376020504904,28.5999,28.5999,28.5073,28.5556,16263.376
2006-04-13 12:55:00,70.9,70.9,70.84,70.84,5681.042308532535,28.5556,28.5556,28.5314,28.5314,5681.0423
2006-04-13 13:00:00,70.86,70.86,70.74,70.81,11139.29864418144,28.5395,28.5395,28.4912,28.5194,11139.2986
2006-04-13 13:05:00,70.84,70.84,70.77,70.78,7463.330091601565,28.5314,28.5314,28.5032,28.5073,7463.3301
2006-04-13 13:10:00,70.79,70.81,70.74,70.74,7797.509050927008,28.5113,28.5194,28.4912,28.4912,7797.5091
2006-04-13 13:15:00,70.77,70.85,70.76,70.85,15149.446156086758,28.5032,28.5355,28.4992,28.5355,15149.4462
2006-04-13 13:20:00,70.85,70.87,70.79,70.81,8465.866969577895,28.5355,28.5435,28.5113,28.5194,8465.867
2006-04-13 13:25:00,70.84,70.88,70.84,70.84,3230.396606812618,28.5314,28.5475,28.5314,28.5314,3230.3966
2006-04-13 13:30:00,70.86,70.9,70.84,70.86,3898.754525463504,28.5395,28.5556,28.5314,28.5395,3898.7545
2006-04-13 13:35:00,70.87,70.87,70.74,70.75,7908.902037368823,28.5435,28.5435,28.4912,28.4952,7908.902
2006-04-13 13:40:00,70.75,70.77,70.73,70.77,4121.540498347133,28.4952,28.5032,28.4871,28.5032,4121.5405
2006-04-13 13:45:00,70.77,70.78,70.73,70.78,3007.610633928989,28.5032,28.5073,28.4871,28.5073,3007.6106
2006-04-13 13:50:00,70.76,70.82,70.76,70.82,5235.470362765277,28.4992,28.5234,28.4992,28.5234,5235.4704
2006-04-13 13:55:00,70.82,70.85,70.78,70.79,5569.6493220907205,28.5234,28.5355,28.5073,28.5113,5569.6493
2006-04-13 14:00:00,70.82,70.82,70.76,70.79,2116.466742394474,28.5234,28.5234,28.4992,28.5113,2116.4667
2006-04-13 14:05:00,70.79,70.83,70.75,70.76,17377.305884923047,28.5113,28.5274,28.4952,28.4992,17377.3059
2006-04-13 14:10:00,70.75,70.76,70.72,70.74,4455.719457672576,28.4952,28.4992,28.4831,28.4912,4455.7195
2006-04-13 14:15:00,70.72,70.74,70.69,70.69,6238.007240741606,28.4831,28.4912,28.471,28.471,6238.0072
2006-04-13 14:20:00,70.69,70.71,70.66,70.71,4455.719457672576,28.471,28.4791,28.4589,28.4791,4455.7195
2006-04-13 14:25:00,70.72,70.72,70.66,70.71,5235.470362765277,28.4831,28.4831,28.4589,28.4791,5235.4704
2006-04-13 14:30:00,70.69,70.73,70.56,70.57,8688.652942461524,28.471,28.4871,28.4187,28.4227,8688.6529
2006-04-13 14:35:00,70.56,70.62,70.53,70.61,14369.695250994058,28.4187,28.4428,28.4066,28.4388,14369.6953
2006-04-13 14:40:00,70.61,70.72,70.6,70.67,77306.7325906192,28.4388,28.4831,28.4348,28.463,77306.7326
2006-04-13 14:45:00,70.61,70.69,70.58,70.63,14035.516291668617,28.4388,28.471,28.4267,28.4469,14035.5163
2006-04-13 14:50:00,70.61,70.61,70.54,70.61,18491.23574934119,28.4388,28.4388,28.4106,28.4388,18491.2357
2006-04-13 14:55:00,70.6,70.63,70.53,70.58,10916.51267129781,28.4348,28.4469,28.4066,28.4267,10916.5127
2006-04-13 15:00:00,70.58,70.64,70.57,70.64,5792.435294974349,28.4267,28.4509,28.4227,28.4509,5792.4353
2006-04-13 15:05:00,70.64,70.64,70.52,70.53,10359.54773908874,28.4509,28.4509,28.4026,28.4066,10359.5477
2006-04-13 15:10:00,70.53,70.64,70.53,70.61,7351.937105159751,28.4066,28.4509,28.4066,28.4388,7351.9371
2006-04-13 15:15:00,70.6,70.73,70.57,70.73,27736.853624011783,28.4348,28.4871,28.4227,28.4871,27736.8536
2006-04-13 15:20:00,70.72,70.72,70.66,70.68,8131.688010252452,28.4831,28.4831,28.4589,28.467,8131.688
2006-04-13 15:25:00,70.68,70.69,70.56,70.57,16040.590047621274,28.467,28.471,28.4187,28.4227,16040.59
2006-04-13 15:30:00,70.57,70.74,70.56,70.74,17711.48484424849,28.4227,28.4912,28.4187,28.4912,17711.4848
2006-04-13 15:35:00,70.74,70.86,70.71,70.86,25954.56584094276,28.4912,28.5395,28.4791,28.5395,25954.5658
2006-04-13 15:40:00,70.87,70.89,70.8,70.82,17377.305884923047,28.5435,28.5516,28.5153,28.5234,17377.3059
2006-04-13 15:45:00,70.87,70.96,70.85,70.91,29741.927379964447,28.5435,28.5798,28.5355,28.5596,29741.9274
2006-04-13 15:50:00,70.9,70.92,70.81,70.86,39098.93824107686,28.5556,28.5637,28.5194,28.5395,39098.9382
2006-04-13 15:55:00,70.87,70.95,70.86,70.89,34866.00475628791,28.5435,28.5757,28.5395,28.5516,34866.0048
2006-04-17 09:30:00,70.94,70.97,70.88,70.96,16040.590047621274,28.5717,28.5838,28.5475,28.5798,16040.59
2006-04-17 09:35:00,70.96,71.0,70.89,70.93,8800.045928903339,28.5798,28.5959,28.5516,28.5677,8800.0459
2006-04-17 09:40:00,70.96,70.99,70.95,70.99,2562.0386881617314,28.5798,28.5918,28.5757,28.5918,2562.0387
2006-04-17 09:45:00,70.95,71.12,70.92,71.06,9468.403847554224,28.5757,28.6442,28.5637,28.62,9468.4038
2006-04-17 09:50:00,71.11,71.25,71.1,71.14,11139.29864418144,28.6402,28.6966,28.6362,28.6523,11139.2986
2006-04-17 09:55:00,71.11,71.11,70.74,70.93,11250.691630623254,28.6402,28.6402,28.4912,28.5677,11250.6916
2006-04-17 10:00:00,70.97,70.97,70.89,70.92,7240.544118717937,28.5838,28.5838,28.5516,28.5637,7240.5441
2006-04-17 10:05:00,70.96,71.1,70.96,71.1,3230.396606812618,28.5798,28.6362,28.5798,28.6362,3230.3966
2006-04-17 10:10:00,71.05,71.12,70.97,70.98,6683.579186508864,28.616,28.6442,28.5838,28.5878,6683.5792
2006-04-17 10:15:00,71.04,71.19,71.04,71.19,5124.077376323463,28.612,28.6724,28.612,28.6724,5124.0774
2006-04-17 10:20:00,71.18,71.21,70.98,70.98,9468.403847554224,28.6684,28.6805,28.5878,28.5878,9468.4038
2006-04-17 10:25:00,70.98,71.22,70.98,71.02,10359.54773908874,28.5878,28.6845,28.5878,28.6039,10359.5477
2006-04-17 10:30:00,71.02,71.09,70.93,70.99,4567.11244411439,28.6039,28.6321,28.5677,28.5918,4567.1124
2006-04-17 10:35:00,70.94,70.97,70.91,70.96,3787.3615390216896,28.5717,28.5838,28.5596,28.5798,3787.3615
2006-04-17 10:40:00,70.96,70.96,70.85,70.85,2562.0386881617314,28.5798,28.5798,28.5355,28.5355,2562.0387
2006-04-17 10:45:00,70.84,70.89,70.83,70.88,3564.575566138061,28.5314,28.5516,28.5274,28.5475,3564.5756
2006-04-17 10:50:00,70.89,71.05,70.88,71.05,7017.758145834308,28.5516,28.616,28.5475,28.616,7017.7581
2006-04-17 10:55:00,71.06,71.23,71.06,71.17,9913.975793321482,28.62,28.6885,28.62,28.6643,9913.9758
2006-04-17 11:00:00,71.18,71.18,71.08,71.09,86775.13643817342,28.6684,28.6684,28.6281,28.6321,86775.1364
2006-04-17 11:05:00,71.09,71.19,71.09,71.17,5235.470362765277,28.6321,28.6724,28.6321,28.6643,5235.4704
2006-04-17 11:10:00,71.19,71.23,71.18,71.18,17265.912898481234,28.6724,28.6885,28.6684,28.6684,17265.9129
2006-04-17 11:15:00,71.16,71.16,70.96,70.96,5903.828281416163,28.6603,28.6603,28.5798,28.5798,5903.8283
2006-04-17 11:20:00,70.99,71.05,70.95,71.05,6238.007240741606,28.5918,28.616,28.5757,28.616,6238.0072
2006-04-17 11:25:00,71.04,71.15,71.01,71.11,28850.78348842993,28.612,28.6563,28.5999,28.6402,28850.7835
2006-04-17 11:30:00,71.11,71.11,71.04,71.05,7574.723078043379,28.6402,28.6402,28.612,28.616,7574.7231
2006-04-17 11:35:00,71.08,71.08,71.03,71.03,3453.182579696246,28.6281,28.6281,28.608,28.608,3453.1826
2006-04-17 11:40:00,71.04,71.12,71.04,71.05,8020.295023810637,28.612,28.6442,28.612,28.616,8020.295
2006-04-17 11:45:00,71.05,71.09,71.05,71.09,4901.291403439834,28.616,28.6321,28.616,28.6321,4901.2914
2006-04-17 11:50:00,71.06,71.12,71.06,71.12,3007.610633928989,28.62,28.6442,28.62,28.6442,3007.6106
2006-04-17 11:55:00,71.12,71.18,71.11,71.16,10248.154752646926,28.6442,28.6684,28.6402,28.6603,10248.1548
2006-04-17 12:00:00,71.13,71.14,71.05,71.13,9913.975793321482,28.6482,28.6523,28.616,28.6482,9913.9758
2006-04-17 12:05:00,71.16,71.17,71.12,71.14,12587.407467925028,28.6603,28.6643,28.6442,28.6523,12587.4075
2006-04-17 12:10:00,71.14,71.22,71.14,71.19,3675.968552579875,28.6523,28.6845,28.6523,28.6724,3675.9686
2006-04-17 12:15:00,71.18,71.18,71.05,71.05,2896.2176474871744,28.6684,28.6684,28.616,28.616,2896.2176
2006-04-17 12:20:00,71.05,71.2,71.04,71.12,12476.014481483213,28.616,28.6764,28.612,28.6442,12476.0145
2006-04-17 12:25:00,71.13,71.19,71.08,71.08,3898.754525463504,28.6482,28.6724,28.6281,28.6281,3898.7545
2006-04-17 12:30:00,71.08,71.18,71.08,71.14,2673.4316746035456,28.6281,28.6684,28.6281,28.6523,2673.4317
2006-04-17 12:35:00,71.15,71.19,71.1,71.14,9802.582806879667,28.6563,28.6724,28.6362,28.6523,9802.5828
2006-04-17 12:40:00,71.14,71.15,71.06,71.07,6015.221267857978,28.6523,28.6563,28.62,28.6241,6015.2213
2006-04-17 12:45:00,71.03,71.14,71.02,71.05,5012.684389881648,28.608,28.6523,28.6039,28.616,5012.6844
2006-04-17 12:50:00,71.04,71.05,71.02,71.05,3564.575566138061,28.612,28.616,28.6039,28.616,3564.5756
2006-04-17 12:55:00,71.02,71.07,71.02,71.07,7797.509050927008,28.6039,28.6241,28.6039,28.6241,7797.5091
2006-04-17 13:00:00,71.05,71.07,71.01,71.07,6126.614254299792,28.616,28.6241,28.5999,28.6241,6126.6143
2006-04-17 13:05:00,71.07,71.07,70.97,71.0,18714.02172222482,28.6241,28.6241,28.5838,28.5959,18714.0217
2006-04-17 13:10:00,71.01,71.05,70.94,70.97,8243.080996694265,28.5999,28.616,28.5717,28.5838,8243.081
2006-04-17 13:15:00,70.96,71.0,70.95,71.0,9357.01086111241,28.5798,28.5959,28.5757,28.5959,9357.0109
2006-04-17 13:20:00,71.01,71.02,70.94,70.95,16931.73393915579,28.5999,28.6039,28.5717,28.5757,16931.7339
2006-04-17 13:25:00,70.98,70.98,70.9,70.9,2896.2176474871744,28.5878,28.5878,28.5556,28.5556,2896.2176
2006-04-17 13:30:00,70.91,70.95,70.89,70.91,3564.575566138061,28.5596,28.5757,28.5516,28.5596,3564.5756
2006-04-17 13:35:00,70.93,70.93,70.87,70.92,25286.20792229187,28.5677,28.5677,28.5435,28.5637,25286.2079
2006-04-17 13:40:00,70.91,70.96,70.88,70.96,6794.972172950679,28.5596,28.5798,28.5475,28.5798,6794.9722
2006-04-17 13:45:00,70.96,70.97,70.9,70.9,6683.579186508864,28.5798,28.5838,28.5556,28.5556,6683.5792
2006-04-17 13:50:00,70.9,70.9,70.65,70.76,7351.937105159751,28.5556,28.5556,28.4549,28.4992,7351.9371
2006-04-17 13:55:00,70.78,70.83,70.77,70.83,2005.0737559526592,28.5073,28.5274,28.5032,28.5274,2005.0738
2006-04-17 14:00:00,70.78,70.85,70.74,70.76,4789.89841699802,28.5073,28.5355,28.4912,28.4992,4789.8984
2006-04-17 14:05:00,70.76,70.95,70.7,70.88,7463.330091601565,28.4992,28.5757,28.475,28.5475,7463.3301
2006-04-17 14:10:00,70.9,70.92,70.85,70.85,1670.894796627216,28.5556,28.5637,28.5355,28.5355,1670.8948
2006-04-17 14:15:00,70.84,70.84,70.68,70.7,6794.972172950679,28.5314,28.5314,28.467,28.475,6794.9722
2006-04-17 14:20:00,70.72,70.92,70.61,70.61,13812.730318784988,28.4831,28.5637,28.4388,28.4388,13812.7303
2006-04-17 14:25:00,70.65,70.65,70.56,70.58,4678.505430556205,28.4549,28.4549,28.4187,28.4267,4678.5054
2006-04-17 14:30:00,70.61,70.7,70.57,70.62,9802.582806879667,28.4388,28.475,28.4227,28.4428,9802.5828
2006-04-17 14:35:00,70.61,70.69,70.61,70.69,7908.902037368823,28.4388,28.471,28.4388,28.471,7908.902
2006-04-17 14:40:00,70.68,70.68,70.64,70.64,5124.077376323463,28.467,28.467,28.4509,28.4509,5124.0774
2006-04-17 14:45:00,70.64,70.81,70.64,70.8,4455.719457672576,28.4509,28.5194,28.4509,28.5153,4455.7195
2006-04-17 14:50:00,70.81,70.83,70.75,70.79,5903.828281416163,28.5194,28.5274,28.4952,28.5113,5903.8283
2006-04-17 14:55:00,70.75,70.75,70.66,70.66,4010.1475119053184,28.4952,28.4952,28.4589,28.4589,4010.1475
2006-04-17 15:00:00,70.66,70.75,70.66,70.75,5792.435294974349,28.4589,28.4952,28.4589,28.4952,5792.4353
2006-04-17 15:05:00,70.75,70.83,70.7,70.79,22167.204301921065,28.4952,28.5274,28.475,28.5113,22167.2043
2006-04-17 15:10:00,70.79,70.79,70.64,70.64,3007.610633928989,28.5113,28.5113,28.4509,28.4509,3007.6106
2006-04-17 15:15:00,70.68,70.68,70.6,70.61,4789.89841699802,28.467,28.467,28.4348,28.4388,4789.8984
2006-04-17 15:20:00,70.61,70.66,70.61,70.63,3453.182579696246,28.4388,28.4589,28.4388,28.4469,3453.1826
2006-04-17 15:25:00,70.67,70.83,70.67,70.72,18936.807695108448,28.463,28.5274,28.463,28.4831,18936.8077
2006-04-17 15:30:00,70.72,70.75,70.68,70.7,5235.470362765277,28.4831,28.4952,28.467,28.475,5235.4704
2006-04-17 15:35:00,70.7,70.79,70.69,70.78,7129.151132276122,28.475,28.5113,28.471,28.5073,7129.1511
2006-04-17 15:40:00,70.78,70.79,70.73,70.75,10470.940725530554,28.5073,28.5113,28.4871,28.4952,10470.9407
2006-04-17 15:45:00,70.75,70.78,70.66,70.66,8465.866969577895,28.4952,28.5073,28.4589,28.4589,8465.867
2006-04-17 15:50:00,70.67,71.28,70.67,70.9,99251.15091965663,28.463,28.7086,28.463,28.5556,99251.1509
2006-04-17 15:55:00,70.91,70.91,70.77,70.78,39655.90317328593,28.5596,28.5596,28.5032,28.5073,39655.9032
2006-04-18 09:30:00,70.92,71.08,70.92,70.92,9802.582806879667,28.5637,28.6281,28.5637,28.5637,9802.5828
2006-04-18 09:35:00,70.95,71.09,70.9,71.02,7686.116064485194,28.5757,28.6321,28.5556,28.6039,7686.1161
2006-04-18 09:40:00,71.02,71.04,70.85,71.04,26065.95882738457,28.6039,28.612,28.5355,28.612,26065.9588
2006-04-18 09:45:00,71.05,71.18,70.97,71.01,7351.937105159751,28.616,28.6684,28.5838,28.5999,7351.9371
2006-04-18 09:50:00,71.01,71.5,70.99,71.5,16151.983034063089,28.5999,28.7973,28.5918,28.7973,16151.983
2006-04-18 09:55:00,71.49,71.5,71.31,71.43,20162.130545968408,28.7932,28.7973,28.7207,28.7691,20162.1305
2006-04-18 10:00:00,71.45,71.64,71.33,71.54,24395.06403075736,28.7771,28.8536,28.7288,28.8134,24395.064
2006-04-18 10:05:00,71.55,71.55,71.33,71.33,22724.16923413014,28.8174,28.8174,28.7288,28.7288,22724.1692
2006-04-18 10:10:00,71.32,71.53,71.3,71.3,10693.726698414182,28.7248,28.8093,28.7167,28.7167,10693.7267
2006-04-18 10:15:00,71.32,71.54,71.32,71.52,11139.29864418144,28.7248,28.8134,28.7248,28.8053,11139.2986
2006-04-18 10:20:00,71.52,71.52,71.4,71.46,11696.263576390513,28.8053,28.8053,28.757,28.7811,11696.2636
2006-04-18 10:25:00,71.44,71.46,71.33,71.38,8354.47398313608,28.7731,28.7811,28.7288,28.7489,8354.474
2006-04-18 10:30:00,71.38,71.48,71.37,71.45,19493.77262731752,28.7489,28.7892,28.7449,28.7771,19493.7726
2006-04-18 10:35:00,71.43,71.43,71.37,71.4,24617.850003640982,28.7691,28.7691,28.7449,28.757,24617.85
2006-04-18 10:40:00,71.41,71.45,71.33,71.44,18714.02172222482,28.761,28.7771,28.7288,28.7731,18714.0217
2006-04-18 10:45:00,71.43,71.44,71.37,71.37,24617.850003640982,28.7691,28.7731,28.7449,28.7449,24617.85
2006-04-18 10:50:00,71.37,71.37,71.3,71.34,14369.695250994058,28.7449,28.7449,28.7167,28.7328,14369.6953
2006-04-18 10:55:00,71.33,71.34,71.26,71.27,7797.509050927008,28.7288,28.7328,28.7006,28.7046,7797.5091
2006-04-18 11:00:00,71.28,71.36,71.28,71.32,13924.1233052268,28.7086,28.7409,28.7086,28.7248,13924.1233
2006-04-18 11:05:00,71.34,71.39,71.33,71.39,9468.403847554224,28.7328,28.753,28.7288,28.753,9468.4038
2006-04-18 11:10:00,71.4,71.42,71.33,71.4,11139.29864418144,28.757,28.765,28.7288,28.757,11139.2986
2006-04-18 11:15:00,71.41,71.5,71.39,71.5,15483.625115412202,28.761,28.7973,28.753,28.7973,15483.6251
2006-04-18 11:20:00,71.51,71.51,71.39,71.39,11027.905657739626,28.8013,28.8013,28.753,28.753,11027.9057
2006-04-18 11:25:00,71.39,71.5,71.37,71.41,11696.263576390513,28.753,28.7973,28.7449,28.761,11696.2636
2006-04-18 11:30:00,71.41,71.44,71.33,71.4,7463.330091601565,28.761,28.7731,28.7288,28.757,7463.3301
2006-04-18 11:35:00,71.4,71.45,71.39,71.41,11696.263576390513,28.757,28.7771,28.753,28.761,11696.2636
2006-04-18 11:40:00,71.43,71.43,71.36,71.38,10359.54773908874,28.7691,28.7691,28.7409,28.7489,10359.5477
2006-04-18 11:45:00,71.4,71.44,71.36,71.42,8465.866969577895,28.757,28.7731,28.7409,28.765,8465.867
2006-04-18 11:50:00,71.42,71.55,71.4,71.54,11362.08461706507,28.765,28.8174,28.757,28.8134,11362.0846
2006-04-18 11:55:00,71.54,71.54,71.4,71.51,8243.080996694265,28.8134,28.8134,28.757,28.8013,8243.081
2006-04-18 12:00:00,71.53,71.58,71.42,71.45,10582.33371197237,28.8093,28.8295,28.765,28.7771,10582.3337
2006-04-18 12:05:00,71.46,71.62,71.46,71.58,8354.47398313608,28.7811,28.8456,28.7811,28.8295,8354.474
2006-04-18 12:10:00,71.61,71.7,71.61,71.7,23949.49208499009,28.8416,28.8778,28.8416,28.8778,23949.4921
2006-04-18 12:15:00,71.69,71.75,71.69,71.72,8020.295023810637,28.8738,28.8979,28.8738,28.8859,8020.295
2006-04-18 12:20:00,71.73,72.08,71.73,72.08,23281.13416633921,28.8899,29.0309,28.8899,29.0309,23281.1342
2006-04-18 12:25:00,72.08,72.09,72.05,72.07,15595.018101854015,29.0309,29.0349,29.0188,29.0268,15595.0181
2006-04-18 12:30:00,72.08,72.19,72.05,72.14,15929.19706117946,29.0309,29.0752,29.0188,29.055,15929.1971
2006-04-18 12:35:00,72.14,72.14,72.07,72.08,10248.154752646926,29.055,29.055,29.0268,29.0309,10248.1548
2006-04-18 12:40:00,72.08,72.08,72.02,72.02,7463.330091601565,29.0309,29.0309,29.0067,29.0067,7463.3301
2006-04-18 12:45:00,72.0,72.0,71.91,71.99,14592.481223877689,28.9986,28.9986,28.9624,28.9946,14592.4812
2006-04-18 12:50:00,71.99,72.04,71.97,71.98,8465.866969577895,28.9946,29.0147,28.9866,28.9906,8465.867
2006-04-18 12:55:00,71.98,72.02,71.94,72.02,11696.263576390513,28.9906,29.0067,28.9745,29.0067,11696.2636
2006-04-18 13:00:00,72.05,72.21,72.05,72.21,7574.723078043379,29.0188,29.0832,29.0188,29.0832,7574.7231
2006-04-18 13:05:00,72.19,72.29,72.19,72.2,23949.49208499009,29.0752,29.1154,29.0752,29.0792,23949.4921
2006-04-18 13:10:00,72.2,72.23,72.19,72.23,3564.575566138061,29.0792,29.0913,29.0752,29.0913,3564.5756
2006-04-18 13:15:00,72.23,72.24,72.19,72.23,6349.400227183421,29.0913,29.0953,29.0752,29.0913,6349.4002
2006-04-18 13:20:00,72.23,72.24,72.02,72.04,10470.940725530554,29.0913,29.0953,29.0067,29.0147,10470.9407
2006-04-18 13:25:00,72.02,72.16,72.02,72.16,19939.34457308477,29.0067,29.0631,29.0067,29.0631,19939.3446
2006-04-18 13:30:00,72.15,72.28,72.15,72.28,9913.975793321482,29.059,29.1114,29.059,29.1114,9913.9758
2006-04-18 13:35:00,72.28,72.31,72.22,72.26,7129.151132276122,29.1114,29.1235,29.0872,29.1034,7129.1511
2006-04-18 13:40:00,72.27,72.27,72.1,72.27,15372.232128970389,29.1074,29.1074,29.0389,29.1074,15372.2321
2006-04-18 13:45:00,72.25,72.31,72.22,72.22,8800.045928903339,29.0993,29.1235,29.0872,29.0872,8800.0459
2006-04-18 13:50:00,72.22,72.25,72.2,72.21,10470.940725530554,29.0872,29.0993,29.0792,29.0832,10470.9407
2006-04-18 13:55:00,72.22,72.23,72.11,72.11,9913.975793321482,29.0872,29.0913,29.0429,29.0429,9913.9758
2006-04-18 14:00:00,72.11,72.58,72.11,72.58,46896.44729200387,29.0429,29.2322,29.0429,29.2322,46896.4473
2006-04-18 14:05:00,72.58,72.84,72.57,72.83,36648.29253935694,29.2322,29.337,29.2282,29.3329,36648.2925
2006-04-18 14:10:00,72.89,73.09,72.89,72.98,35311.576702055165,29.3571,29.4376,29.3571,29.3933,35311.5767
2006-04-18 14:15:00,72.91,72.95,72.74,72.77,29964.71335284808,29.3651,29.3813,29.2967,29.3088,29964.7134
2006-04-18 14:20:00,72.77,72.77,72.62,72.73,21276.06041038655,29.3088,29.3088,29.2483,29.2926,21276.0604
2006-04-18 14:25:00,72.73,72.82,72.72,72.8,11139.29864418144,29.2926,29.3289,29.2886,29.3208,11139.2986
2006-04-18 14:30:00,72.83,72.95,72.83,72.95,6572.18620006705,29.3329,29.3813,29.3329,29.3813,6572.1862
2006-04-18 14:35:00,72.9,72.96,72.77,72.96,14258.302264552243,29.3611,29.3853,29.3088,29.3853,14258.3023
2006-04-18 14:40:00,72.96,73.15,72.96,73.08,21944.41832903744,29.3853,29.4618,29.3853,29.4336,21944.4183
2006-04-18 14:45:00,73.08,73.21,73.08,73.19,17600.091857806678,29.4336,29.486,29.4336,29.4779,17600.0919
2006-04-18 14:50:00,73.17,73.33,73.16,73.33,13812.730318784988,29.4699,29.5343,29.4658,29.5343,13812.7303
2006-04-18 14:55:00,73.33,73.33,73.28,73.32,13367.158373017728,29.5343,29.5343,29.5142,29.5303,13367.1584
2006-04-18 15:00:00,73.32,73.33,73.28,73.29,12921.586427250471,29.5303,29.5343,29.5142,29.5182,12921.5864
2006-04-18 15:05:00,73.29,73.29,73.16,73.25,9357.01086111241,29.5182,29.5182,29.4658,29.5021,9357.0109
2006-04-18 15:10:00,73.25,73.46,73.24,73.37,21053.27443750292,29.5021,29.5867,29.4981,29.5504,21053.2744
2006-04-18 15:15:00,73.35,73.45,73.3,73.36,26734.316746035456,29.5424,29.5826,29.5222,29.5464,26734.3167
2006-04-18 15:20:00,73.35,73.46,73.33,73.34,16597.554979830347,29.5424,29.5867,29.5343,29.5383,16597.555
2006-04-18 15:25:00,73.33,73.5,73.33,73.43,21276.06041038655,29.5343,29.6028,29.5343,29.5746,21276.0604
2006-04-18 15:30:00,73.48,73.48,73.3,73.31,66947.18485153046,29.5947,29.5947,29.5222,29.5262,66947.1849
2006-04-18 15:35:00,73.3,73.33,73.19,73.19,27625.460637569973,29.5222,29.5343,29.4779,29.4779,27625.4606
2006-04-18 15:40:00,73.19,73.2,73.04,73.05,38653.3662953096,29.4779,29.4819,29.4175,29.4215,38653.3663
2006-04-18 15:45:00,73.05,73.05,72.91,72.91,54805.349329372686,29.4215,29.4215,29.3651,29.3651,54805.3493
2006-04-18 15:50:00,72.92,72.92,72.83,72.83,52466.09661409458,29.3692,29.3692,29.3329,29.3329,52466.0966
2006-04-18 15:55:00,72.83,72.86,72.81,72.85,77418.12557706102,29.3329,29.345,29.3249,29.341,77418.1256
2006-04-19 09:30:00,72.85,72.92,72.77,72.92,10582.33371197237,29.341,29.3692,29.3088,29.3692,10582.3337
2006-04-19 09:35:00,72.92,73.18,72.92,73.12,14926.66018320313,29.3692,29.4739,29.3692,29.4497,14926.6602
2006-04-19 09:40:00,73.07,73.07,72.94,73.07,12587.407467925028,29.4296,29.4296,29.3772,29.4296,12587.4075
2006-04-19 09:45:00,73.07,73.14,72.6,72.6,14035.516291668617,29.4296,29.4578,29.2403,29.2403,14035.5163
2006-04-19 09:50:00,72.6,72.9,72.6,72.9,7574.723078043379,29.2403,29.3611,29.2403,29.3611,7574.7231
2006-04-19 09:55:00,72.9,73.15,72.84,73.04,12698.80045436684,29.3611,29.4618,29.337,29.4175,12698.8005
2006-04-19 10:00:00,73.05,73.35,73.05,73.34,24729.2429900828,29.4215,29.5424,29.4215,29.5383,24729.243
2006-04-19 10:05:00,73.21,73.34,73.16,73.2,21164.66742394474,29.486,29.5383,29.4658,29.4819,21164.6674
2006-04-19 10:10:00,73.24,73.24,72.83,72.86,10136.76176620511,29.4981,29.4981,29.3329,29.345,10136.7618
2006-04-19 10:15:00,72.84,73.07,72.84,72.89,10248.154752646926,29.337,29.4296,29.337,29.3571,10248.1548
2006-04-19 10:20:00,72.9,73.21,72.87,73.21,15260.839142528574,29.3611,29.486,29.349,29.486,15260.8391
2006-04-19 10:25:00,73.2,73.27,73.09,73.25,15149.446156086758,29.4819,29.5101,29.4376,29.5021,15149.4462
2006-04-19 10:30:00,73.24,73.24,72.87,72.9,9579.79683399604,29.4981,29.4981,29.349,29.3611,9579.7968
2006-04-19 10:35:00,72.9,72.91,72.74,72.74,9134.22488822878,29.3611,29.3651,29.2967,29.2967,9134.2249
2006-04-19 10:40:00,72.73,73.03,72.73,73.02,11027.905657739626,29.2926,29.4135,29.2926,29.4094,11027.9057
2006-04-19 10:45:00,73.02,73.04,72.86,72.9,7797.509050927008,29.4094,29.4175,29.345,29.3611,7797.5091
2006-04-19 10:50:00,72.95,73.14,72.94,73.14,8465.866969577895,29.3813,29.4578,29.3772,29.4578,8465.867
2006-04-19 10:55:00,73.14,73.21,72.9,72.97,13144.3724001341,29.4578,29.486,29.3611,29.3893,13144.3724
2006-04-19 11:00:00,73.0,73.05,72.93,73.05,6794.972172950679,29.4014,29.4215,29.3732,29.4215,6794.9722
2006-04-19 11:05:00,73.1,73.27,73.07,73.25,10693.726698414182,29.4417,29.5101,29.4296,29.5021,10693.7267
2006-04-19 11:10:00,73.22,73.28,73.16,73.16,6794.972172950679,29.49,29.5142,29.4658,29.4658,6794.9722
2006-04-19 11:15:00,73.19,73.19,73.05,73.06,12587.407467925028,29.4779,29.4779,29.4215,29.4256,12587.4075
2006-04-19 11:20:00,73.08,73.12,73.05,73.12,4121.540498347133,29.4336,29.4497,29.4215,29.4497,4121.5405
2006-04-19 11:25:00,73.12,73.25,73.01,73.25,19939.34457308477,29.4497,29.5021,29.4054,29.5021,19939.3446
2006-04-19 11:30:00,73.25,73.25,73.12,73.22,12253.228508599585,29.5021,29.5021,29.4497,29.49,12253.2285
2006-04-19 11:35:00,73.22,73.42,73.22,73.36,15260.839142528574,29.49,29.5706,29.49,29.5464,15260.8391
2006-04-19 11:40:00,73.36,73.43,73.26,73.37,8688.652942461524,29.5464,29.5746,29.5061,29.5504,8688.6529
2006-04-19 11:45:00,73.39,73.39,73.19,73.25,8688.652942461524,29.5585,29.5585,29.4779,29.5021,8688.6529
2006-04-19 11:50:00,73.29,73.33,73.12,73.33,6460.793213625236,29.5182,29.5343,29.4497,29.5343,6460.7932
2006-04-19 11:55:00,73.33,73.34,73.28,73.28,5346.863349207091,29.5343,29.5383,29.5142,29.5142,5346.8633
2006-04-19 12:00:00,73.22,73.34,73.22,73.27,4232.933484788948,29.49,29.5383,29.49,29.5101,4232.9335
2006-04-19 12:05:00,73.27,73.46,73.27,73.46,5235.470362765277,29.5101,29.5867,29.5101,29.5867,5235.4704
2006-04-19 12:10:00,73.45,73.58,73.45,73.58,4678.505430556205,29.5826,29.635,29.5826,29.635,4678.5054
2006-04-19 12:15:00,73.55,73.7,73.55,73.69,6794.972172950679,29.6229,29.6833,29.6229,29.6793,6794.9722
2006-04-19 12:20:00,73.7,73.89,73.69,73.86,16486.16199338853,29.6833,29.7599,29.6793,29.7478,16486.162
2006-04-19 12:25:00,73.86,73.86,73.57,73.72,16931.73393915579,29.7478,29.7478,29.631,29.6914,16931.7339
2006-04-19 12:30:00,73.73,73.77,73.71,73.77,4901.291403439834,29.6954,29.7115,29.6874,29.7115,4901.2914
2006-04-19 12:35:00,73.77,73.83,73.77,73.78,6015.221267857978,29.7115,29.7357,29.7115,29.7155,6015.2213
2006-04-19 12:40:00,73.77,73.82,73.74,73.82,9468.403847554224,29.7115,29.7317,29.6994,29.7317,9468.4038
2006-04-19 12:45:00,73.82,73.82,73.75,73.75,8577.259956019709,29.7317,29.7317,29.7035,29.7035,8577.26
2006-04-19 12:50:00,73.75,73.75,73.51,73.51,9357.01086111241,29.7035,29.7035,29.6068,29.6068,9357.0109
2006-04-19 12:55:00,73.51,73.54,73.46,73.53,13367.158373017728,29.6068,29.6189,29.5867,29.6149,13367.1584
2006-04-19 13:00:00,73.51,73.6,73.48,73.52,9245.617874670595,29.6068,29.643,29.5947,29.6108,9245.6179
2006-04-19 13:05:00,73.47,73.5,73.41,73.45,10916.51267129781,29.5907,29.6028,29.5665,29.5826,10916.5127
2006-04-19 13:10:00,73.46,73.53,73.45,73.47,11919.04954927414,29.5867,29.6149,29.5826,29.5907,11919.0495
2006-04-19 13:15:00,73.47,73.69,73.47,73.65,8911.438915345152,29.5907,29.6793,29.5907,29.6632,8911.4389
2006-04-19 13:20:00,73.65,73.75,73.62,73.63,6683.579186508864,29.6632,29.7035,29.6511,29.6551,6683.5792
2006-04-19 13:25:00,73.62,73.72,73.62,73.64,7463.330091601565,29.6511,29.6914,29.6511,29.6592,7463.3301
2006-04-19 13:30:00,73.66,73.77,73.66,73.77,4789.89841699802,29.6672,29.7115,29.6672,29.7115,4789.8984
2006-04-19 13:35:00,73.72,73.83,73.72,73.82,20273.52353241022,29.6914,29.7357,29.6914,29.7317,20273.5235
2006-04-19 13:40:00,73.83,73.87,73.74,73.76,21833.02534259562,29.7357,29.7518,29.6994,29.7075,21833.0253
2006-04-19 13:45:00,73.76,73.8,73.68,73.72,21053.27443750292,29.7075,29.7236,29.6753,29.6914,21053.2744
2006-04-19 13:50:00,73.72,73.8,73.61,73.79,8911.438915345152,29.6914,29.7236,29.6471,29.7196,8911.4389
2006-04-19 13:55:00,73.81,73.86,73.77,73.77,70177.58145834308,29.7276,29.7478,29.7115,29.7115,70177.5815
2006-04-19 14:00:00,73.77,73.79,73.69,73.78,9579.79683399604,29.7115,29.7196,29.6793,29.7155,9579.7968
2006-04-19 14:05:00,73.77,73.78,73.68,73.69,16931.73393915579,29.7115,29.7155,29.6753,29.6793,16931.7339
2006-04-19 14:10:00,73.71,73.95,73.71,73.88,19270.98665443389,29.6874,29.784,29.6874,29.7558,19270.9867
2006-04-19 14:15:00,73.91,73.94,73.81,73.93,16040.590047621274,29.7679,29.78,29.7276,29.776,16040.59
2006-04-19 14:20:00,73.93,74.06,73.9,74.04,18491.23574934119,29.776,29.8283,29.7639,29.8203,18491.2357
2006-04-19 14:25:00,74.02,74.1,74.02,74.06,11919.04954927414,29.8122,29.8444,29.8122,29.8283,11919.0495
2006-04-19 14:30:00,74.05,74.07,74.02,74.02,16820.340952713974,29.8243,29.8323,29.8122,29.8122,16820.341
2006-04-19 14:35:00,74.02,74.02,73.91,73.95,14481.088237435872,29.8122,29.8122,29.7679,29.784,14481.0882
2006-04-19 14:40:00,73.95,74.03,73.86,73.92,22501.38326124651,29.784,29.8162,29.7478,29.7719,22501.3833
2006-04-19 14:45:00,73.92,73.93,73.89,73.93,8800.045928903339,29.7719,29.776,29.7599,29.776,8800.0459
2006-04-19 14:50:00,73.93,74.01,73.9,73.97,8688.652942461524,29.776,29.8082,29.7639,29.7921,8688.6529
2006-04-19 14:55:00,73.98,74.02,73.94,73.94,25731.77986805913,29.7961,29.8122,29.78,29.78,25731.7799
2006-04-19 15:00:00,73.94,74.01,73.94,74.0,10359.54773908874,29.78,29.8082,29.78,29.8042,10359.5477
2006-04-19 15:05:00,73.98,73.98,73.85,73.86,8243.080996694265,29.7961,29.7961,29.7437,29.7478,8243.081
2006-04-19 15:10:00,73.85,73.9,73.84,73.9,8465.866969577895,29.7437,29.7639,29.7397,29.7639,8465.867
2006-04-19 15:15:00,73.92,74.03,73.92,74.0,9468.403847554224,29.7719,29.8162,29.7719,29.8042,9468.4038
2006-04-19 15:20:00,74.0,74.11,73.98,74.07,9134.22488822878,29.8042,29.8485,29.7961,29.8323,9134.2249
2006-04-19 15:25:00,74.08,74.1,73.97,74.0,15706.41108829583,29.8364,29.8444,29.7921,29.8042,15706.4111
2006-04-19 15:30:00,74.0,74.04,73.95,74.02,68395.29367527405,29.8042,29.8203,29.784,29.8122,68395.2937
2006-04-19 15:35:00,74.02,74.07,74.02,74.04,11250.691630623254,29.8122,29.8323,29.8122,29.8203,11250.6916
2006-04-19 15:40:00,74.04,74.12,74.04,74.12,21610.239369711995,29.8203,29.8525,29.8203,29.8525,21610.2394
2006-04-19 15:45:00,74.12,74.12,74.01,74.01,16597.554979830347,29.8525,29.8525,29.8082,29.8082,16597.555
2006-04-19 15:50:00,74.01,74.09,73.94,74.06,29407.748420639004,29.8082,29.8404,29.78,29.8283,29407.7484
2006-04-19 15:55:00,74.07,74.09,74.06,74.07,64607.93213625236,29.8323,29.8404,29.8283,29.8323,64607.9321
2006-04-20 09:30:00,74.02,74.12,74.01,74.08,17934.270817132117,29.8122,29.8525,29.8082,29.8364,17934.2708
2006-04-20 09:35:00,74.08,74.29,74.05,74.22,32303.966068126178,29.8364,29.921,29.8243,29.8928,32303.9661
2006-04-20 09:40:00,74.22,74.23,74.16,74.23,20384.916518852035,29.8928,29.8968,29.8686,29.8968,20384.9165
2006-04-20 09:45:00,74.26,74.26,74.0,74.0,24060.885071431912,29.9089,29.9089,29.8042,29.8042,24060.8851
2006-04-20 09:50:00,74.0,74.01,73.85,73.86,19605.16561375933,29.8042,29.8082,29.7437,29.7478,19605.1656
2006-04-20 09:55:00,73.86,73.86,73.56,73.6,15595.018101854015,29.7478,29.7478,29.6269,29.643,15595.0181
2006-04-20 10:00:00,73.59,74.02,73.58,73.78,50572.41584458374,29.639,29.8122,29.635,29.7155,50572.4158
2006-04-20 10:05:00,73.79,73.91,73.69,73.78,12476.014481483213,29.7196,29.7679,29.6793,29.7155,12476.0145
2006-04-20 10:10:00,73.79,74.09,73.77,74.04,21164.66742394474,29.7196,29.8404,29.7115,29.8203,21164.6674
2006-04-20 10:15:00,74.04,74.12,74.04,74.08,19382.379640875708,29.8203,29.8525,29.8203,29.8364,19382.3796
2006-04-20 10:20:00,74.1,74.51,74.1,74.51,15929.19706117946,29.8444,30.0096,29.8444,30.0096,15929.1971
2006-04-20 10:25:00,74.5,74.56,74.2,74.2,29184.962447755373,30.0055,30.0297,29.8847,29.8847,29184.9624
2006-04-20 10:30:00,74.14,74.65,74.14,74.61,31078.643217266217,29.8605,30.0659,29.8605,30.0498,31078.6432
2006-04-20 10:35:00,74.59,74.65,74.48,74.65,12698.80045436684,30.0418,30.0659,29.9975,30.0659,12698.8005
2006-04-20 10:40:00,74.64,74.74,74.61,74.65,32860.93100033525,30.0619,30.1022,30.0498,30.0659,32860.931
2006-04-20 10:45:00,74.66,74.89,74.65,74.76,10470.940725530554,30.07,30.1626,30.0659,30.1103,10470.9407
2006-04-20 10:50:00,74.76,74.86,74.43,74.43,14926.66018320313,30.1103,30.1505,29.9773,29.9773,14926.6602
2006-04-20 10:55:00,74.42,74.53,74.4,74.43,17265.912898481234,29.9733,30.0176,29.9653,29.9773,17265.9129
2006-04-20 11:00:00,74.44,74.64,74.43,74.64,13812.730318784988,29.9814,30.0619,29.9773,30.0619,13812.7303
2006-04-20 11:05:00,74.64,74.64,74.51,74.53,9579.79683399604,30.0619,30.0619,30.0096,30.0176,9579.7968
2006-04-20 11:10:00,74.56,74.56,74.45,74.48,10359.54773908874,30.0297,30.0297,29.9854,29.9975,10359.5477
2006-04-20 11:15:00,74.49,74.49,74.24,74.48,23615.31312566465,30.0015,30.0015,29.9008,29.9975,23615.3131
2006-04-20 11:20:00,74.48,74.6,74.33,74.38,14146.90927811043,29.9975,30.0458,29.9371,29.9572,14146.9093
2006-04-20 11:25:00,74.38,74.41,74.34,74.41,4121.540498347133,29.9572,29.9693,29.9411,29.9693,4121.5405
2006-04-20 11:30:00,74.41,74.65,74.41,74.52,10693.726698414182,29.9693,30.0659,29.9693,30.0136,10693.7267
2006-04-20 11:35:00,74.52,74.58,74.42,74.42,14258.302264552243,30.0136,30.0378,29.9733,29.9733,14258.3023
2006-04-20 11:40:00,74.47,74.47,74.43,74.43,7240.544118717937,29.9935,29.9935,29.9773,29.9773,7240.5441
2006-04-20 11:45:00,74.39,74.48,74.26,74.26,10136.76176620511,29.9612,29.9975,29.9089,29.9089,10136.7618
2006-04-20 11:50:00,74.26,74.32,74.2,74.21,8465.866969577895,29.9089,29.933,29.8847,29.8887,8465.867
2006-04-20 11:55:00,74.21,74.27,74.21,74.26,6906.365159392493,29.8887,29.9129,29.8887,29.9089,6906.3652
2006-04-20 12:00:00,74.26,74.34,74.1,74.19,17934.270817132117,29.9089,29.9411,29.8444,29.8807,17934.2708
2006-04-20 12:05:00,74.19,74.3,74.19,74.25,8688.652942461524,29.8807,29.925,29.8807,29.9048,8688.6529
2006-04-20 12:10:00,74.28,74.3,74.19,74.3,8800.045928903339,29.9169,29.925,29.8807,29.925,8800.0459
2006-04-20 12:15:00,74.34,74.41,74.3,74.3,7017.758145834308,29.9411,29.9693,29.925,29.925,7017.7581
2006-04-20 12:20:00,74.3,74.39,74.27,74.32,5235.470362765277,29.925,29.9612,29.9129,29.933,5235.4704
2006-04-20 12:25:00,74.32,74.32,74.26,74.28,8911.438915345152,29.933,29.933,29.9089,29.9169,8911.4389
2006-04-20 12:30:00,74.3,74.37,74.3,74.37,4010.1475119053184,29.925,29.9532,29.925,29.9532,4010.1475
2006-04-20 12:35:00,74.35,74.39,74.34,74.39,2562.0386881617314,29.9451,29.9612,29.9411,29.9612,2562.0387
2006-04-20 12:40:00,74.36,74.39,74.36,74.37,1893.6807695108448,29.9491,29.9612,29.9491,29.9532,1893.6808
2006-04-20 12:45:00,74.37,74.42,74.36,74.42,6683.579186508864,29.9532,29.9733,29.9491,29.9733,6683.5792
2006-04-20 12:50:00,74.39,74.39,74.36,74.37,4678.505430556205,29.9612,29.9612,29.9491,29.9532,4678.5054
2006-04-20 12:55:00,74.38,74.43,74.37,74.43,6238.007240741606,29.9572,29.9773,29.9532,29.9773,6238.0072
2006-04-20 13:00:00,74.44,74.44,74.31,74.35,7797.509050927008,29.9814,29.9814,29.929,29.9451,7797.5091
2006-04-20 13:05:00,74.36,74.42,74.36,74.42,3453.182579696246,29.9491,29.9733,29.9491,29.9733,3453.1826
2006-04-20 13:10:00,74.42,74.42,74.35,74.36,4567.11244411439,29.9733,29.9733,29.9451,29.9491,4567.1124
2006-04-20 13:15:00,74.36,74.44,74.36,74.44,2562.0386881617314,29.9491,29.9814,29.9491,29.9814,2562.0387
2006-04-20 13:20:00,74.44,74.44,74.32,74.38,7463.330091601565,29.9814,29.9814,29.933,29.9572,7463.3301
2006-04-20 13:25:00,74.38,74.46,74.37,74.46,5458.256335648905,29.9572,29.9894,29.9532,29.9894,5458.2563
2006-04-20 13:30:00,74.48,74.48,74.45,74.46,5235.470362765277,29.9975,29.9975,29.9854,29.9894,5235.4704
2006-04-20 13:35:00,74.47,74.47,74.39,74.41,8911.438915345152,29.9935,29.9935,29.9612,29.9693,8911.4389
2006-04-20 13:40:00,74.41,74.46,74.41,74.43,2784.82466104536,29.9693,29.9894,29.9693,29.9773,2784.8247
2006-04-20 13:45:00,74.46,74.52,74.44,74.52,6349.400227183421,29.9894,30.0136,29.9814,30.0136,6349.4002
2006-04-20 13:50:00,74.49,74.52,74.48,74.48,4678.505430556205,30.0015,30.0136,29.9975,29.9975,4678.5054
2006-04-20 13:55:00,74.48,74.52,74.48,74.48,7463.330091601565,29.9975,30.0136,29.9975,29.9975,7463.3301
2006-04-20 14:00:00,74.48,74.48,74.41,74.46,7797.509050927008,29.9975,29.9975,29.9693,29.9894,7797.5091
2006-04-20 14:05:00,74.46,74.48,74.44,74.46,9245.617874670595,29.9894,29.9975,29.9814,29.9894,9245.6179
2006-04-20 14:10:00,74.45,74.46,74.37,74.39,6238.007240741606,29.9854,29.9894,29.9532,29.9612,6238.0072
2006-04-20 14:15:00,74.39,74.39,74.33,74.34,8243.080996694265,29.9612,29.9612,29.9371,29.9411,8243.081
2006-04-20 14:20:00,74.32,74.33,74.32,74.33,4344.326471230762,29.933,29.9371,29.933,29.9371,4344.3265
2006-04-20 14:25:00,74.33,74.48,74.33,74.48,7908.902037368823,29.9371,29.9975,29.9371,29.9975,7908.902
2006-04-20 14:30:00,74.45,74.58,74.44,74.56,5681.042308532535,29.9854,30.0378,29.9814,30.0297,5681.0423
2006-04-20 14:35:00,74.58,74.58,74.51,74.51,13701.337332343172,30.0378,30.0378,30.0096,30.0096,13701.3373
2006-04-20 14:40:00,74.52,74.56,74.48,74.55,9691.189820437854,30.0136,30.0297,29.9975,30.0257,9691.1898
2006-04-20 14:45:00,74.55,74.6,74.55,74.58,3230.396606812618,30.0257,30.0458,30.0257,30.0378,3230.3966
2006-04-20 14:50:00,74.58,74.64,74.58,74.63,5903.828281416163,30.0378,30.0619,30.0378,30.0579,5903.8283
2006-04-20 14:55:00,74.62,74.65,74.59,74.63,9468.403847554224,30.0539,30.0659,30.0418,30.0579,9468.4038
2006-04-20 15:00:00,74.6,74.63,74.58,74.61,6794.972172950679,30.0458,30.0579,30.0378,30.0498,6794.9722
2006-04-20 15:05:00,74.58,74.67,74.58,74.64,12698.80045436684,30.0378,30.074,30.0378,30.0619,12698.8005
2006-04-20 15:10:00,74.64,74.64,74.63,74.64,5792.435294974349,30.0619,30.0619,30.0579,30.0619,5792.4353
2006-04-20 15:15:00,74.64,74.65,74.62,74.62,13701.337332343172,30.0619,30.0659,30.0539,30.0539,13701.3373
2006-04-20 15:20:00,74.62,74.64,74.6,74.62,4567.11244411439,30.0539,30.0619,30.0458,30.0539,4567.1124
2006-04-20 15:25:00,74.62,74.65,74.59,74.64,8911.438915345152,30.0539,30.0659,30.0418,30.0619,8911.4389
2006-04-20 15:30:00,74.64,74.66,74.6,74.6,13367.158373017728,30.0619,30.07,30.0458,30.0458,13367.1584
2006-04-20 15:35:00,74.6,74.63,74.58,74.58,9579.79683399604,30.0458,30.0579,30.0378,30.0378,9579.7968
2006-04-20 15:40:00,74.57,74.7,74.56,74.68,12810.193440808656,30.0337,30.0861,30.0297,30.078,12810.1934
2006-04-20 15:45:00,74.68,74.71,74.64,74.64,14258.302264552243,30.078,30.0901,30.0619,30.0619,14258.3023
2006-04-20 15:50:00,74.61,74.65,74.61,74.65,17043.126925597604,30.0498,30.0659,30.0498,30.0659,17043.1269
2006-04-20 15:55:00,74.65,74.66,74.63,74.65,14815.267196761317,30.0659,30.07,30.0579,30.0659,14815.2672
2006-04-21 09:30:00,74.97,75.02,74.87,74.97,55919.27919379083,30.1948,30.215,30.1546,30.1948,55919.2792
2006-04-21 09:35:00,74.96,75.14,74.87,75.09,12141.83552215777,30.1908,30.2633,30.1546,30.2432,12141.8355
2006-04-21 09:40:00,75.1,75.1,74.79,74.88,9134.22488822878,30.2472,30.2472,30.1223,30.1586,9134.2249
2006-04-21 09:45:00,74.95,75.14,74.95,75.02,17822.877830690304,30.1868,30.2633,30.1868,30.215,17822.8778
2006-04-21 09:50:00,75.03,75.18,75.03,75.18,6906.365159392493,30.219,30.2794,30.219,30.2794,6906.3652
2006-04-21 09:55:00,75.18,75.29,75.14,75.29,29073.56946131356,30.2794,30.3237,30.2633,30.3237,29073.5695
2006-04-21 10:00:00,75.29,75.38,75.16,75.28,20607.702491735665,30.3237,30.36,30.2714,30.3197,20607.7025
2006-04-21 10:05:00,75.27,75.33,75.16,75.19,8354.47398313608,30.3157,30.3398,30.2714,30.2834,8354.474
2006-04-21 10:10:00,75.2,75.35,75.09,75.11,18825.414708666634,30.2875,30.3479,30.2432,30.2512,18825.4147
2006-04-21 10:15:00,75.1,75.22,75.1,75.18,13924.1233052268,30.2472,30.2955,30.2472,30.2794,13924.1233
2006-04-21 10:20:00,75.16,75.16,75.08,75.09,6572.18620006705,30.2714,30.2714,30.2391,30.2432,6572.1862
2006-04-21 10:25:00,75.09,75.09,74.84,74.89,15929.19706117946,30.2432,30.2432,30.1425,30.1626,15929.1971
2006-04-21 10:30:00,74.89,75.09,74.89,74.96,5569.6493220907205,30.1626,30.2432,30.1626,30.1908,5569.6493
2006-04-21 10:35:00,74.96,75.07,74.96,75.01,6906.365159392493,30.1908,30.2351,30.1908,30.2109,6906.3652
2006-04-21 10:40:00,75.04,75.04,74.95,74.96,8243.080996694265,30.223,30.223,30.1868,30.1908,8243.081
2006-04-21 10:45:00,74.96,74.96,74.86,74.88,4789.89841699802,30.1908,30.1908,30.1505,30.1586,4789.8984
2006-04-21 10:50:00,74.88,74.9,74.78,74.9,7240.544118717937,30.1586,30.1666,30.1183,30.1666,7240.5441
2006-04-21 10:55:00,74.9,74.95,74.8,74.95,5681.042308532535,30.1666,30.1868,30.1264,30.1868,5681.0423
2006-04-21 11:00:00,74.95,75.18,74.95,75.17,6460.793213625236,30.1868,30.2794,30.1868,30.2754,6460.7932
2006-04-21 11:05:00,75.16,75.17,74.95,75.09,9022.831901786967,30.2714,30.2754,30.1868,30.2432,9022.8319
2006-04-21 11:10:00,75.05,75.05,74.83,74.92,8465.866969577895,30.2271,30.2271,30.1384,30.1747,8465.867
2006-04-21 11:15:00,74.92,74.92,74.83,74.83,11250.691630623254,30.1747,30.1747,30.1384,30.1384,11250.6916
2006-04-21 11:20:00,74.85,74.97,74.85,74.97,5681.042308532535,30.1465,30.1948,30.1465,30.1948,5681.0423
2006-04-21 11:25:00,74.97,75.0,74.88,74.88,15260.839142528574,30.1948,30.2069,30.1586,30.1586,15260.8391
2006-04-21 11:30:00,74.9,74.93,74.82,74.86,8020.295023810637,30.1666,30.1787,30.1344,30.1505,8020.295
2006-04-21 11:35:00,74.83,74.91,74.77,74.84,11919.04954927414,30.1384,30.1707,30.1143,30.1425,11919.0495
2006-04-21 11:40:00,74.87,74.91,74.87,74.91,4010.1475119053184,30.1546,30.1707,30.1546,30.1707,4010.1475
2006-04-21 11:45:00,74.92,75.0,74.91,74.91,5458.256335648905,30.1747,30.2069,30.1707,30.1707,5458.2563
2006-04-21 11:50:00,74.91,74.98,74.86,74.94,12364.6214950414,30.1707,30.1989,30.1505,30.1827,12364.6215
2006-04-21 11:55:00,74.93,74.98,74.86,74.86,8465.866969577895,30.1787,30.1989,30.1505,30.1505,8465.867
2006-04-21 12:00:00,74.86,74.92,74.85,74.9,5124.077376323463,30.1505,30.1747,30.1465,30.1666,5124.0774
2006-04-21 12:05:00,74.91,74.97,74.91,74.94,2005.0737559526592,30.1707,30.1948,30.1707,30.1827,2005.0738
2006-04-21 12:10:00,74.93,74.94,74.84,74.85,9022.831901786967,30.1787,30.1827,30.1425,30.1465,9022.8319
2006-04-21 12:15:00,74.85,74.88,74.71,74.88,17600.091857806678,30.1465,30.1586,30.0901,30.1586,17600.0919
2006-04-21 12:20:00,74.88,74.99,74.86,74.92,11584.870589948698,30.1586,30.2029,30.1505,30.1747,11584.8706
2006-04-21 12:25:00,74.91,74.97,74.84,74.97,5903.828281416163,30.1707,30.1948,30.1425,30.1948,5903.8283
2006-04-21 12:30:00,74.96,75.04,74.96,75.04,5346.863349207091,30.1908,30.223,30.1908,30.223,5346.8633
2006-04-21 12:35:00,75.04,75.06,75.04,75.06,4567.11244411439,30.223,30.2311,30.223,30.2311,4567.1124
2006-04-21 12:40:00,75.06,75.12,75.06,75.07,4121.540498347133,30.2311,30.2552,30.2311,30.2351,4121.5405
2006-04-21 12:45:00,75.08,75.08,75.03,75.06,5124.077376323463,30.2391,30.2391,30.219,30.2311,5124.0774
2006-04-21 12:50:00,75.07,75.09,74.98,75.03,7017.758145834308,30.2351,30.2432,30.1989,30.219,7017.7581
2006-04-21 12:55:00,75.03,75.04,74.98,75.0,5903.828281416163,30.219,30.223,30.1989,30.2069,5903.8283
2006-04-21 13:00:00,75.0,75.03,75.0,75.03,6349.400227183421,30.2069,30.219,30.2069,30.219,6349.4002
2006-04-21 13:05:00,75.02,75.02,74.99,75.02,8465.866969577895,30.215,30.215,30.2029,30.215,8465.867
2006-04-21 13:10:00,75.05,75.07,75.03,75.03,3898.754525463504,30.2271,30.2351,30.219,30.219,3898.7545
2006-04-21 13:15:00,75.03,75.03,74.95,75.0,4344.326471230762,30.219,30.219,30.1868,30.2069,4344.3265
2006-04-21 13:20:00,75.0,75.05,75.0,75.05,5012.684389881648,30.2069,30.2271,30.2069,30.2271,5012.6844
2006-04-21 13:25:00,75.05,75.09,75.05,75.07,2450.645701719917,30.2271,30.2432,30.2271,30.2351,2450.6457
2006-04-21 13:30:00,75.08,75.09,75.04,75.07,5458.256335648905,30.2391,30.2432,30.223,30.2351,5458.2563
2006-04-21 13:35:00,75.07,75.08,75.02,75.02,3787.3615390216896,30.2351,30.2391,30.215,30.215,3787.3615
2006-04-21 13:40:00,75.03,75.06,75.02,75.06,2673.4316746035456,30.219,30.2311,30.215,30.2311,2673.4317
2006-04-21 13:45:00,75.04,75.06,75.04,75.06,891.1438915345152,30.223,30.2311,30.223,30.2311,891.1439
2006-04-21 13:50:00,75.05,75.06,75.04,75.04,7240.544118717937,30.2271,30.2311,30.223,30.223,7240.5441
2006-04-21 13:55:00,75.04,75.04,74.96,75.0,7574.723078043379,30.223,30.223,30.1908,30.2069,7574.7231
2006-04-21 14:00:00,75.0,75.0,74.9,74.96,11362.08461706507,30.2069,30.2069,30.1666,30.1908,11362.0846
2006-04-21 14:05:00,74.94,74.99,74.91,74.96,5124.077376323463,30.1827,30.2029,30.1707,30.1908,5124.0774
2006-04-21 14:10:00,74.97,75.01,74.94,75.01,7240.544118717937,30.1948,30.2109,30.1827,30.2109,7240.5441
2006-04-21 14:15:00,75.0,75.0,74.9,74.96,7908.902037368823,30.2069,30.2069,30.1666,30.1908,7908.902
2006-04-21 14:20:00,74.98,75.0,74.83,74.89,11027.905657739626,30.1989,30.2069,30.1384,30.1626,11027.9057
2006-04-21 14:25:00,74.9,74.91,74.82,74.88,9913.975793321482,30.1666,30.1707,30.1344,30.1586,9913.9758
2006-04-21 14:30:00,74.85,74.86,74.77,74.77,13589.944345901358,30.1465,30.1505,30.1143,30.1143,13589.9443
2006-04-21 14:35:00,74.76,74.84,74.71,74.84,17265.912898481234,30.1103,30.1425,30.0901,30.1425,17265.9129
2006-04-21 14:40:00,74.84,74.97,74.83,74.95,17934.270817132117,30.1425,30.1948,30.1384,30.1868,17934.2708
2006-04-21 14:45:00,74.91,74.99,74.8,74.89,20719.09547817748,30.1707,30.2029,30.1264,30.1626,20719.0955
2006-04-21 14:50:00,74.89,74.92,74.89,74.89,5681.042308532535,30.1626,30.1747,30.1626,30.1626,5681.0423
2006-04-21 14:55:00,74.89,74.89,74.74,74.76,11696.263576390513,30.1626,30.1626,30.1022,30.1103,11696.2636
2006-04-21 15:00:00,74.76,74.84,74.71,74.84,23503.92013922284,30.1103,30.1425,30.0901,30.1425,23503.9201
2006-04-21 15:05:00,74.84,74.88,74.69,74.69,12587.407467925028,30.1425,30.1586,30.0821,30.0821,12587.4075
2006-04-21 15:10:00,74.71,74.71,74.63,74.65,20496.30950529385,30.0901,30.0901,30.0579,30.0659,20496.3095
2006-04-21 15:15:00,74.65,74.74,74.65,74.69,20941.88145106111,30.0659,30.1022,30.0659,30.0821,20941.8815
2006-04-21 15:20:00,74.7,74.7,74.63,74.65,36202.72059358968,30.0861,30.0861,30.0579,30.0659,36202.7206
2006-04-21 15:25:00,74.65,74.65,74.57,74.58,8911.438915345152,30.0659,30.0659,30.0337,30.0378,8911.4389
2006-04-21 15:30:00,74.58,74.63,74.53,74.56,14481.088237435872,30.0378,30.0579,30.0176,30.0297,14481.0882
2006-04-21 15:35:00,74.56,74.64,74.55,74.56,15372.232128970389,30.0297,30.0619,30.0257,30.0297,15372.2321
2006-04-21 15:40:00,74.56,74.74,74.56,74.72,36202.72059358968,30.0297,30.1022,30.0297,30.0941,36202.7206
2006-04-21 15:45:00,74.73,74.77,74.67,74.77,28405.21154266268,30.0982,30.1143,30.074,30.1143,28405.2115
2006-04-21 15:50:00,74.8,74.8,74.67,74.69,11250.691630623254,30.1264,30.1264,30.074,30.0821,11250.6916
2006-04-21 15:55:00,74.69,74.77,74.64,74.64,29184.962447755373,30.0821,30.1143,30.0619,30.0619,29184.9624
2006-04-24 09:30:00,74.6,74.6,74.5,74.51,7240.544118717937,30.0458,30.0458,30.0055,30.0096,7240.5441
2006-04-24 09:35:00,74.47,74.71,74.29,74.71,7908.902037368823,29.9935,30.0901,29.921,30.0901,7908.902
2006-04-24 09:40:00,74.7,74.7,74.46,74.46,4678.505430556205,30.0861,30.0861,29.9894,29.9894,4678.5054
2006-04-24 09:45:00,74.51,74.51,74.27,74.37,10136.76176620511,30.0096,30.0096,29.9129,29.9532,10136.7618
2006-04-24 09:50:00,74.29,74.48,74.29,74.31,11584.870589948698,29.921,29.9975,29.921,29.929,11584.8706
2006-04-24 09:55:00,74.33,74.33,74.21,74.33,11139.29864418144,29.9371,29.9371,29.8887,29.9371,11139.2986
2006-04-24 10:00:00,74.33,74.47,74.26,74.42,10805.119684855998,29.9371,29.9935,29.9089,29.9733,10805.1197
2006-04-24 10:05:00,74.39,74.57,74.39,74.57,5124.077376323463,29.9612,30.0337,29.9612,30.0337,5124.0774
2006-04-24 10:10:00,74.57,74.66,74.53,74.54,13924.1233052268,30.0337,30.07,30.0176,30.0216,13924.1233
2006-04-24 10:15:00,74.54,74.54,74.43,74.49,4567.11244411439,30.0216,30.0216,29.9773,30.0015,4567.1124
2006-04-24 10:20:00,74.5,74.68,74.48,74.65,9691.189820437854,30.0055,30.078,29.9975,30.0659,9691.1898
2006-04-24 10:25:00,74.65,74.71,74.53,74.54,16597.554979830347,30.0659,30.0901,30.0176,30.0216,16597.555
2006-04-24 10:30:00,74.53,74.61,74.52,74.52,5124.077376323463,30.0176,30.0498,30.0136,30.0136,5124.0774
2006-04-24 10:35:00,74.52,74.55,74.52,74.54,6683.579186508864,30.0136,30.0257,30.0136,30.0216,6683.5792
2006-04-24 10:40:00,74.54,74.56,74.53,74.55,4344.326471230762,30.0216,30.0297,30.0176,30.0257,4344.3265
2006-04-24 10:45:00,74.53,74.65,74.39,74.44,8354.47398313608,30.0176,30.0659,29.9612,29.9814,8354.474
2006-04-24 10:50:00,74.44,74.56,74.44,74.51,12587.407467925028,29.9814,30.0297,29.9814,30.0096,12587.4075
2006-04-24 10:55:00,74.48,74.48,74.34,74.41,18491.23574934119,29.9975,29.9975,29.9411,29.9693,18491.2357
2006-04-24 11:00:00,74.41,74.47,74.28,74.32,10136.76176620511,29.9693,29.9935,29.9169,29.933,10136.7618
2006-04-24 11:05:00,74.32,74.32,74.23,74.26,10359.54773908874,29.933,29.933,29.8968,29.9089,10359.5477
2006-04-24 11:10:00,74.24,74.28,74.24,74.28,5458.256335648905,29.9008,29.9169,29.9008,29.9169,5458.2563
2006-04-24 11:15:00,74.27,74.29,74.17,74.18,7908.902037368823,29.9129,29.921,29.8726,29.8767,7908.902
2006-04-24 11:20:00,74.17,74.28,74.11,74.21,19159.59366799208,29.8726,29.9169,29.8485,29.8887,19159.5937
2006-04-24 11:25:00,74.21,74.36,74.21,74.32,10025.368779763296,29.8887,29.9491,29.8887,29.933,10025.3688
2006-04-24 11:30:00,74.33,74.43,74.33,74.4,9134.22488822878,29.9371,29.9773,29.9371,29.9653,9134.2249
2006-04-24 11:35:00,74.41,74.52,74.41,74.5,8020.295023810637,29.9693,30.0136,29.9693,30.0055,8020.295
2006-04-24 11:40:00,74.48,74.51,74.47,74.48,9802.582806879667,29.9975,30.0096,29.9935,29.9975,9802.5828
2006-04-24 11:45:00,74.51,74.51,74.45,74.45,7240.544118717937,30.0096,30.0096,29.9854,29.9854,7240.5441
2006-04-24 11:50:00,74.46,74.46,74.44,74.44,891.1438915345152,29.9894,29.9894,29.9814,29.9814,891.1439
2006-04-24 11:55:00,74.44,74.49,74.44,74.49,1336.7158373017728,29.9814,30.0015,29.9814,30.0015,1336.7158
2006-04-24 12:00:00,74.51,74.56,74.48,74.48,5346.863349207091,30.0096,30.0297,29.9975,29.9975,5346.8633
2006-04-24 12:05:00,74.49,74.57,74.49,74.53,2896.2176474871744,30.0015,30.0337,30.0015,30.0176,2896.2176
2006-04-24 12:10:00,74.53,74.56,74.52,74.54,5792.435294974349,30.0176,30.0297,30.0136,30.0216,5792.4353
2006-04-24 12:15:00,74.53,74.56,74.51,74.53,4789.89841699802,30.0176,30.0297,30.0096,30.0176,4789.8984
2006-04-24 12:20:00,74.52,74.52,74.48,74.5,5569.6493220907205,30.0136,30.0136,29.9975,30.0055,5569.6493
2006-04-24 12:25:00,74.48,74.49,74.45,74.49,5458.256335648905,29.9975,30.0015,29.9854,30.0015,5458.2563
2006-04-24 12:30:00,74.5,74.5,74.38,74.41,6906.365159392493,30.0055,30.0055,29.9572,29.9693,6906.3652
2006-04-24 12:35:00,74.43,74.47,74.43,74.47,2227.859728836288,29.9773,29.9935,29.9773,29.9935,2227.8597
2006-04-24 12:40:00,74.46,74.57,74.46,74.56,6460.793213625236,29.9894,30.0337,29.9894,30.0297,6460.7932
2006-04-24 12:45:00,74.56,74.56,74.54,74.56,2562.0386881617314,30.0297,30.0297,30.0216,30.0297,2562.0387
2006-04-24 12:50:00,74.56,74.65,74.56,74.63,10693.726698414182,30.0297,30.0659,30.0297,30.0579,10693.7267
2006-04-24 12:55:00,74.62,74.76,74.62,74.64,14035.516291668617,30.0539,30.1103,30.0539,30.0619,14035.5163
2006-04-24 13:00:00,74.63,74.63,74.48,74.48,9913.975793321482,30.0579,30.0579,29.9975,29.9975,9913.9758
2006-04-24 13:05:00,74.48,74.67,74.48,74.63,11696.263576390513,29.9975,30.074,29.9975,30.0579,11696.2636
2006-04-24 13:10:00,74.63,74.63,74.56,74.56,8131.688010252452,30.0579,30.0579,30.0297,30.0297,8131.688
2006-04-24 13:15:00,74.56,74.6,74.56,74.56,6794.972172950679,30.0297,30.0458,30.0297,30.0297,6794.9722
2006-04-24 13:20:00,74.57,74.62,74.57,74.59,4010.1475119053184,30.0337,30.0539,30.0337,30.0418,4010.1475
2006-04-24 13:25:00,74.59,74.59,74.56,74.58,7351.937105159751,30.0418,30.0418,30.0297,30.0378,7351.9371
2006-04-24 13:30:00,74.58,74.72,74.58,74.72,10693.726698414182,30.0378,30.0941,30.0378,30.0941,10693.7267
2006-04-24 13:35:00,74.7,74.8,74.69,74.8,9913.975793321482,30.0861,30.1264,30.0821,30.1264,9913.9758
2006-04-24 13:40:00,74.8,74.89,74.77,74.89,15372.232128970389,30.1264,30.1626,30.1143,30.1626,15372.2321
2006-04-24 13:45:00,74.88,74.95,74.85,74.91,3787.3615390216896,30.1586,30.1868,30.1465,30.1707,3787.3615
2006-04-24 13:50:00,74.91,74.91,74.74,74.83,9579.79683399604,30.1707,30.1707,30.1022,30.1384,9579.7968
2006-04-24 13:55:00,74.84,74.95,74.8,74.8,15595.018101854015,30.1425,30.1868,30.1264,30.1264,15595.0181
2006-04-24 14:00:00,74.8,74.83,74.74,74.76,15038.053169644943,30.1264,30.1384,30.1022,30.1103,15038.0532
2006-04-24 14:05:00,74.77,74.85,74.76,74.84,5124.077376323463,30.1143,30.1465,30.1103,30.1425,5124.0774
2006-04-24 14:10:00,74.84,74.85,74.8,74.84,9913.975793321482,30.1425,30.1465,30.1264,30.1425,9913.9758
2006-04-24 14:15:00,74.84,74.88,74.82,74.87,7908.902037368823,30.1425,30.1586,30.1344,30.1546,7908.902
2006-04-24 14:20:00,74.86,74.9,74.71,74.72,14815.267196761317,30.1505,30.1666,30.0901,30.0941,14815.2672
2006-04-24 14:25:00,74.72,74.89,74.72,74.89,19048.200681550265,30.0941,30.1626,30.0941,30.1626,19048.2007
2006-04-24 14:30:00,74.9,74.9,74.85,74.86,5792.435294974349,30.1666,30.1666,30.1465,30.1505,5792.4353
2006-04-24 14:35:00,74.86,74.87,74.83,74.84,9691.189820437854,30.1505,30.1546,30.1384,30.1425,9691.1898
2006-04-24 14:40:00,74.85,74.89,74.77,74.88,11919.04954927414,30.1465,30.1626,30.1143,30.1586,11919.0495
2006-04-24 14:45:00,74.89,74.91,74.81,74.81,6238.007240741606,30.1626,30.1707,30.1304,30.1304,6238.0072
2006-04-24 14:50:00,74.8,74.85,74.79,74.81,8800.045928903339,30.1264,30.1465,30.1223,30.1304,8800.0459
2006-04-24 14:55:00,74.82,74.83,74.76,74.78,12030.442535715956,30.1344,30.1384,30.1103,30.1183,12030.4425
2006-04-24 15:00:00,74.78,74.83,74.76,74.81,13144.3724001341,30.1183,30.1384,30.1103,30.1304,13144.3724
2006-04-24 15:05:00,74.8,74.8,74.71,74.71,11139.29864418144,30.1264,30.1264,30.0901,30.0901,11139.2986
2006-04-24 15:10:00,74.72,74.81,74.7,74.79,11696.263576390513,30.0941,30.1304,30.0861,30.1223,11696.2636
2006-04-24 15:15:00,74.77,74.83,74.74,74.77,16597.554979830347,30.1143,30.1384,30.1022,30.1143,16597.555
2006-04-24 15:20:00,74.77,74.78,74.75,74.76,6349.400227183421,30.1143,30.1183,30.1062,30.1103,6349.4002
2006-04-24 15:25:00,74.76,74.87,74.7,74.73,33974.86086475339,30.1103,30.1546,30.0861,30.0982,33974.8609
2006-04-24 15:30:00,74.73,74.81,74.72,74.76,27291.28167824453,30.0982,30.1304,30.0941,30.1103,27291.2817
2006-04-24 15:35:00,74.76,74.76,74.68,74.72,20830.48846461929,30.1103,30.1103,30.078,30.0941,20830.4885
2006-04-24 15:40:00,74.72,74.72,74.63,74.65,16820.340952713974,30.0941,30.0941,30.0579,30.0659,16820.341
2006-04-24 15:45:00,74.64,74.72,74.61,74.64,18825.414708666634,30.0619,30.0941,30.0498,30.0619,18825.4147
2006-04-24 15:50:00,74.65,74.65,74.55,74.55,18602.628735783004,30.0659,30.0659,30.0257,30.0257,18602.6287
2006-04-24 15:55:00,74.55,74.55,74.38,74.41,44557.19457672576,30.0257,30.0257,29.9572,29.9693,44557.1946
2006-04-25 09:30:00,74.39,74.45,74.39,74.4,15483.625115412202,29.9612,29.9854,29.9612,29.9653,15483.6251
2006-04-25 09:35:00,74.48,74.48,74.37,74.47,9245.617874670595,29.9975,29.9975,29.9532,29.9935,9245.6179
2006-04-25 09:40:00,74.48,74.79,74.46,74.78,15038.053169644943,29.9975,30.1223,29.9894,30.1183,15038.0532
2006-04-25 09:45:00,74.79,74.91,74.73,74.73,16151.983034063089,30.1223,30.1707,30.0982,30.0982,16151.983
2006-04-25 09:50:00,74.7,74.74,74.6,74.6,8020.295023810637,30.0861,30.1022,30.0458,30.0458,8020.295
2006-04-25 09:55:00,74.6,74.74,74.53,74.61,7908.902037368823,30.0458,30.1022,30.0176,30.0498,7908.902
2006-04-25 10:00:00,74.61,74.66,74.35,74.38,8354.47398313608,30.0498,30.07,29.9451,29.9572,8354.474
2006-04-25 10:05:00,74.35,74.46,74.34,74.42,3898.754525463504,29.9451,29.9894,29.9411,29.9733,3898.7545
2006-04-25 10:10:00,74.43,74.5,74.39,74.4,3675.968552579875,29.9773,30.0055,29.9612,29.9653,3675.9686
2006-04-25 10:15:00,74.39,74.44,74.34,74.4,7908.902037368823,29.9612,29.9814,29.9411,29.9653,7908.902
2006-04-25 10:20:00,74.41,74.49,74.24,74.26,12253.228508599585,29.9693,30.0015,29.9008,29.9089,12253.2285
2006-04-25 10:25:00,74.28,74.59,74.27,74.54,23949.49208499009,29.9169,30.0418,29.9129,30.0216,23949.4921
2006-04-25 10:30:00,74.54,74.62,74.49,74.61,8243.080996694265,30.0216,30.0539,30.0015,30.0498,8243.081
2006-04-25 10:35:00,74.56,74.58,74.42,74.48,13812.730318784988,30.0297,30.0378,29.9733,29.9975,13812.7303
2006-04-25 10:40:00,74.45,74.45,74.4,74.41,9691.189820437854,29.9854,29.9854,29.9653,29.9693,9691.1898
2006-04-25 10:45:00,74.42,74.62,74.42,74.6,6238.007240741606,29.9733,30.0539,29.9733,30.0458,6238.0072
2006-04-25 10:50:00,74.61,74.62,74.48,74.48,3119.003620370803,30.0498,30.0539,29.9975,29.9975,3119.0036
2006-04-25 10:55:00,74.53,74.6,74.46,74.46,4121.540498347133,30.0176,30.0458,29.9894,29.9894,4121.5405
2006-04-25 11:00:00,74.44,74.6,74.42,74.58,8020.295023810637,29.9814,30.0458,29.9733,30.0378,8020.295
2006-04-25 11:05:00,74.58,74.58,74.47,74.47,4789.89841699802,30.0378,30.0378,29.9935,29.9935,4789.8984
2006-04-25 11:10:00,74.46,74.48,74.41,74.48,9579.79683399604,29.9894,29.9975,29.9693,29.9975,9579.7968
2006-04-25 11:15:00,74.48,74.48,74.43,74.43,5346.863349207091,29.9975,29.9975,29.9773,29.9773,5346.8633
2006-04-25 11:20:00,74.4,74.45,74.4,74.43,4789.89841699802,29.9653,29.9854,29.9653,29.9773,4789.8984
2006-04-25 11:25:00,74.43,74.45,74.41,74.41,22055.81131547925,29.9773,29.9854,29.9693,29.9693,22055.8113
2006-04-25 11:30:00,74.37,74.42,74.33,74.42,11027.905657739626,29.9532,29.9733,29.9371,29.9733,11027.9057
2006-04-25 11:35:00,74.45,74.45,74.27,74.29,16263.376020504904,29.9854,29.9854,29.9129,29.921,16263.376
2006-04-25 11:40:00,74.31,74.35,74.26,74.35,8243.080996694265,29.929,29.9451,29.9089,29.9451,8243.081
2006-04-25 11:45:00,74.23,74.35,74.23,74.24,3898.754525463504,29.8968,29.9451,29.8968,29.9008,3898.7545
2006-04-25 11:50:00,74.24,74.24,74.11,74.15,11362.08461706507,29.9008,29.9008,29.8485,29.8646,11362.0846
2006-04-25 11:55:00,74.15,74.16,74.02,74.04,8577.259956019709,29.8646,29.8686,29.8122,29.8203,8577.26
2006-04-25 12:00:00,74.03,74.1,73.98,74.03,5012.684389881648,29.8162,29.8444,29.7961,29.8162,5012.6844
2006-04-25 12:05:00,74.03,74.04,73.92,73.93,16151.983034063089,29.8162,29.8203,29.7719,29.776,16151.983
2006-04-25 12:10:00,73.92,73.92,73.88,73.9,5012.684389881648,29.7719,29.7719,29.7558,29.7639,5012.6844
2006-04-25 12:15:00,73.9,73.93,73.89,73.92,1559.5018101854016,29.7639,29.776,29.7599,29.7719,1559.5018
2006-04-25 12:20:00,73.93,74.0,73.91,73.98,5458.256335648905,29.776,29.8042,29.7679,29.7961,5458.2563
2006-04-25 12:25:00,73.98,74.03,73.95,73.98,3898.754525463504,29.7961,29.8162,29.784,29.7961,3898.7545
2006-04-25 12:30:00,74.03,74.04,73.95,73.99,5012.684389881648,29.8162,29.8203,29.784,29.8001,5012.6844
2006-04-25 12:35:00,73.97,73.97,73.91,73.93,4232.933484788948,29.7921,29.7921,29.7679,29.776,4232.9335
2006-04-25 12:40:00,73.95,74.02,73.95,73.99,5792.435294974349,29.784,29.8122,29.784,29.8001,5792.4353
2006-04-25 12:45:00,73.99,74.16,73.97,74.16,13589.944345901358,29.8001,29.8686,29.7921,29.8686,13589.9443
2006-04-25 12:50:00,74.09,74.09,73.98,73.98,4344.326471230762,29.8404,29.8404,29.7961,29.7961,4344.3265
2006-04-25 12:55:00,74.0,74.02,73.95,74.0,4455.719457672576,29.8042,29.8122,29.784,29.8042,4455.7195
2006-04-25 13:00:00,74.0,74.0,73.85,74.0,5124.077376323463,29.8042,29.8042,29.7437,29.8042,5124.0774
2006-04-25 13:05:00,73.98,74.08,73.92,73.97,12810.193440808656,29.7961,29.8364,29.7719,29.7921,12810.1934
2006-04-25 13:10:00,73.95,73.96,73.85,73.92,8131.688010252452,29.784,29.788,29.7437,29.7719,8131.688
2006-04-25 13:15:00,73.93,74.09,73.92,73.98,9134.22488822878,29.776,29.8404,29.7719,29.7961,9134.2249
2006-04-25 13:20:00,73.98,73.98,73.94,73.95,3675.968552579875,29.7961,29.7961,29.78,29.784,3675.9686
2006-04-25 13:25:00,73.95,73.95,73.75,73.94,9802.582806879667,29.784,29.784,29.7035,29.78,9802.5828
2006-04-25 13:30:00,73.89,73.93,73.86,73.89,13812.730318784988,29.7599,29.776,29.7478,29.7599,13812.7303
2006-04-25 13:35:00,73.87,73.95,73.81,73.81,11027.905657739626,29.7518,29.784,29.7276,29.7276,11027.9057
2006-04-25 13:40:00,73.83,73.87,73.72,73.8,13701.337332343172,29.7357,29.7518,29.6914,29.7236,13701.3373
2006-04-25 13:45:00,73.77,73.83,73.71,73.83,11584.870589948698,29.7115,29.7357,29.6874,29.7357,11584.8706
2006-04-25 13:50:00,73.84,73.89,73.75,73.76,7797.509050927008,29.7397,29.7599,29.7035,29.7075,7797.5091
2006-04-25 13:55:00,73.75,73.79,73.71,73.74,9468.403847554224,29.7035,29.7196,29.6874,29.6994,9468.4038
2006-04-25 14:00:00,73.73,73.84,73.7,73.71,9468.403847554224,29.6954,29.7397,29.6833,29.6874,9468.4038
2006-04-25 14:05:00,73.69,73.73,73.67,73.67,7463.330091601565,29.6793,29.6954,29.6712,29.6712,7463.3301
2006-04-25 14:10:00,73.68,73.77,73.68,73.72,4901.291403439834,29.6753,29.7115,29.6753,29.6914,4901.2914
2006-04-25 14:15:00,73.73,73.76,73.66,73.69,14481.088237435872,29.6954,29.7075,29.6672,29.6793,14481.0882
2006-04-25 14:20:00,73.69,73.83,73.68,73.77,5681.042308532535,29.6793,29.7357,29.6753,29.7115,5681.0423
2006-04-25 14:25:00,73.82,73.84,73.74,73.77,7351.937105159751,29.7317,29.7397,29.6994,29.7115,7351.9371
2006-04-25 14:30:00,73.77,73.77,73.64,73.74,12141.83552215777,29.7115,29.7115,29.6592,29.6994,12141.8355
2006-04-25 14:35:00,73.71,73.79,73.62,73.69,7574.723078043379,29.6874,29.7196,29.6511,29.6793,7574.7231
2006-04-25 14:40:00,73.72,73.81,73.71,73.75,3564.575566138061,29.6914,29.7276,29.6874,29.7035,3564.5756
2006-04-25 14:45:00,73.75,73.84,73.75,73.76,7797.509050927008,29.7035,29.7397,29.7035,29.7075,7797.5091
2006-04-25 14:50:00,73.73,73.75,73.63,73.67,123089.25001820493,29.6954,29.7035,29.6551,29.6712,123089.25
2006-04-25 14:55:00,73.68,73.75,73.64,73.67,49904.05792593285,29.6753,29.7035,29.6592,29.6712,49904.0579
2006-04-25 15:00:00,73.68,73.84,73.68,73.84,12698.80045436684,29.6753,29.7397,29.6753,29.7397,12698.8005
2006-04-25 15:05:00,73.78,73.84,73.46,73.51,15149.446156086758,29.7155,29.7397,29.5867,29.6068,15149.4462
2006-04-25 15:10:00,73.54,73.66,73.51,73.61,10025.368779763296,29.6189,29.6672,29.6068,29.6471,10025.3688
2006-04-25 15:15:00,73.55,73.69,73.51,73.66,11696.263576390513,29.6229,29.6793,29.6068,29.6672,11696.2636
2006-04-25 15:20:00,73.63,73.74,73.6,73.61,7686.116064485194,29.6551,29.6994,29.643,29.6471,7686.1161
2006-04-25 15:25:00,73.61,73.77,73.6,73.7,7017.758145834308,29.6471,29.7115,29.643,29.6833,7017.7581
2006-04-25 15:30:00,73.7,73.7,73.64,73.65,10916.51267129781,29.6833,29.6833,29.6592,29.6632,10916.5127
2006-04-25 15:35:00,73.66,73.71,73.58,73.6,5458.256335648905,29.6672,29.6874,29.635,29.643,5458.2563
2006-04-25 15:40:00,73.6,73.67,73.6,73.63,7463.330091601565,29.643,29.6712,29.643,29.6551,7463.3301
2006-04-25 15:45:00,73.63,73.69,73.61,73.68,39544.51018684411,29.6551,29.6793,29.6471,29.6753,39544.5102
2006-04-25 15:50:00,73.68,73.79,73.66,73.77,15038.053169644943,29.6753,29.7196,29.6672,29.7115,15038.0532
2006-04-25 15:55:00,73.77,73.78,73.67,73.75,21721.63235615381,29.7115,29.7155,29.6712,29.7035,21721.6324
2006-04-26 09:30:00,73.77,73.99,73.69,73.81,36982.47149868238,29.7115,29.8001,29.6793,29.7276,36982.4715
2006-04-26 09:35:00,73.82,73.83,73.28,73.33,25620.38688161732,29.7317,29.7357,29.5142,29.5343,25620.3869
2006-04-26 09:40:00,73.45,73.45,72.95,73.16,16708.94796627216,29.5826,29.5826,29.3813,29.4658,16708.948
2006-04-26 09:45:00,73.31,73.57,73.12,73.16,24506.45701719917,29.5262,29.631,29.4497,29.4658,24506.457
2006-04-26 09:50:00,73.16,73.61,73.14,73.61,17822.877830690304,29.4658,29.6471,29.4578,29.6471,17822.8778
2006-04-26 09:55:00,73.69,73.82,73.54,73.56,13701.337332343172,29.6793,29.7317,29.6189,29.6269,13701.3373
2006-04-26 10:00:00,73.54,73.55,73.36,73.44,16374.769006946715,29.6189,29.6229,29.5464,29.5786,16374.769
2006-04-26 10:05:00,73.4,73.6,73.37,73.39,23726.70611210647,29.5625,29.643,29.5504,29.5585,23726.7061
2006-04-26 10:10:00,73.37,73.67,73.33,73.62,17377.305884923047,29.5504,29.6712,29.5343,29.6511,17377.3059
2006-04-26 10:15:00,73.6,73.67,73.57,73.57,14815.267196761317,29.643,29.6712,29.631,29.631,14815.2672
2006-04-26 10:20:00,73.58,73.76,73.57,73.69,7351.937105159751,29.635,29.7075,29.631,29.6793,7351.9371
2006-04-26 10:25:00,73.74,73.88,73.73,73.76,13812.730318784988,29.6994,29.7558,29.6954,29.7075,13812.7303
2006-04-26 10:30:00,73.73,74.4,73.71,73.71,18379.842762899378,29.6954,29.9653,29.6874,29.6874,18379.8428
2006-04-26 10:35:00,73.68,73.77,73.52,73.73,13367.158373017728,29.6753,29.7115,29.6108,29.6954,13367.1584
2006-04-26 10:40:00,73.71,73.76,73.56,73.71,14926.66018320313,29.6874,29.7075,29.6269,29.6874,14926.6602
2006-04-26 10:45:00,73.71,73.71,73.57,73.59,8243.080996694265,29.6874,29.6874,29.631,29.639,8243.081
2006-04-26 10:50:00,73.59,73.61,73.48,73.49,11250.691630623254,29.639,29.6471,29.5947,29.5987,11250.6916
2006-04-26 10:55:00,73.51,73.61,73.51,73.56,12253.228508599585,29.6068,29.6471,29.6068,29.6269,12253.2285
2006-04-26 11:00:00,73.61,73.62,73.6,73.61,6126.614254299792,29.6471,29.6511,29.643,29.6471,6126.6143
2006-04-26 11:05:00,73.62,73.7,73.6,73.64,14035.516291668617,29.6511,29.6833,29.643,29.6592,14035.5163
2006-04-26 11:10:00,73.63,73.66,73.43,73.64,156395.75296430744,29.6551,29.6672,29.5746,29.6592,156395.753
2006-04-26 11:15:00,73.63,73.64,73.6,73.6,5792.435294974349,29.6551,29.6592,29.643,29.643,5792.4353
2006-04-26 11:20:00,73.62,73.69,73.43,73.57,48901.52104795652,29.6511,29.6793,29.5746,29.631,48901.521
2006-04-26 11:25:00,73.56,73.64,73.51,73.58,14592.481223877689,29.6269,29.6592,29.6068,29.635,14592.4812
2006-04-26 11:30:00,73.55,73.68,73.54,73.63,19382.379640875708,29.6229,29.6753,29.6189,29.6551,19382.3796
2006-04-26 11:35:00,73.66,73.66,73.5,73.51,8354.47398313608,29.6672,29.6672,29.6028,29.6068,8354.474
2006-04-26 11:40:00,73.5,73.53,73.48,73.48,6349.400227183421,29.6028,29.6149,29.5947,29.5947,6349.4002
2006-04-26 11:45:00,73.46,73.52,73.39,73.4,6349.400227183421,29.5867,29.6108,29.5585,29.5625,6349.4002
2006-04-26 11:50:00,73.4,73.55,73.4,73.55,9913.975793321482,29.5625,29.6229,29.5625,29.6229,9913.9758
2006-04-26 11:55:00,73.53,73.57,73.42,73.52,10359.54773908874,29.6149,29.631,29.5706,29.6108,10359.5477
2006-04-26 12:00:00,73.47,73.47,73.34,73.37,2673.4316746035456,29.5907,29.5907,29.5383,29.5504,2673.4317
2006-04-26 12:05:00,73.33,73.38,73.32,73.32,2116.466742394474,29.5343,29.5544,29.5303,29.5303,2116.4667
2006-04-26 12:10:00,73.34,73.48,73.34,73.48,16486.16199338853,29.5383,29.5947,29.5383,29.5947,16486.162
2006-04-26 12:15:00,73.48,73.52,73.46,73.5,12364.6214950414,29.5947,29.6108,29.5867,29.6028,12364.6215
2006-04-26 12:20:00,73.52,73.54,73.49,73.51,3341.789593254432,29.6108,29.6189,29.5987,29.6068,3341.7896
2006-04-26 12:25:00,73.52,73.56,73.46,73.5,8911.438915345152,29.6108,29.6269,29.5867,29.6028,8911.4389
2006-04-26 12:30:00,73.52,73.6,73.52,73.53,9245.617874670595,29.6108,29.643,29.6108,29.6149,9245.6179
2006-04-26 12:35:00,73.58,73.67,73.58,73.62,7351.937105159751,29.635,29.6712,29.635,29.6511,7351.9371
2006-04-26 12:40:00,73.6,73.6,73.52,73.56,8131.688010252452,29.643,29.643,29.6108,29.6269,8131.688
2006-04-26 12:45:00,73.55,73.6,73.53,73.55,4010.1475119053184,29.6229,29.643,29.6149,29.6229,4010.1475
2006-04-26 12:50:00,73.51,73.6,73.51,73.55,3230.396606812618,29.6068,29.643,29.6068,29.6229,3230.3966
2006-04-26 12:55:00,73.56,73.59,73.56,73.59,2227.859728836288,29.6269,29.639,29.6269,29.639,2227.8597
2006-04-26 13:00:00,73.59,73.62,73.58,73.58,5124.077376323463,29.639,29.6511,29.635,29.635,5124.0774
2006-04-26 13:05:00,73.6,73.6,73.54,73.54,2005.0737559526592,29.643,29.643,29.6189,29.6189,2005.0738
2006-04-26 13:10:00,73.51,73.6,73.49,73.56,13032.979413692285,29.6068,29.643,29.5987,29.6269,13032.9794
2006-04-26 13:15:00,73.5,73.53,73.45,73.51,7574.723078043379,29.6028,29.6149,29.5826,29.6068,7574.7231
2006-04-26 13:20:00,73.49,73.58,73.49,73.56,4789.89841699802,29.5987,29.635,29.5987,29.6269,4789.8984
2006-04-26 13:25:00,73.55,73.55,73.49,73.49,1782.2877830690304,29.6229,29.6229,29.5987,29.5987,1782.2878
2006-04-26 13:30:00,73.49,73.57,73.48,73.57,4121.540498347133,29.5987,29.631,29.5947,29.631,4121.5405
2006-04-26 13:35:00,73.56,73.6,73.51,73.53,2673.4316746035456,29.6269,29.643,29.6068,29.6149,2673.4317
2006-04-26 13:40:00,73.53,73.57,73.52,73.56,4344.326471230762,29.6149,29.631,29.6108,29.6269,4344.3265
2006-04-26 13:45:00,73.54,73.58,73.54,73.54,5569.6493220907205,29.6189,29.635,29.6189,29.6189,5569.6493
2006-04-26 13:50:00,73.55,73.59,73.52,73.54,6460.793213625236,29.6229,29.639,29.6108,29.6189,6460.7932
2006-04-26 13:55:00,73.54,73.6,73.52,73.6,12698.80045436684,29.6189,29.643,29.6108,29.643,12698.8005
2006-04-26 14:00:00,73.63,73.63,73.36,73.36,17934.270817132117,29.6551,29.6551,29.5464,29.5464,17934.2708
2006-04-26 14:05:00,73.36,73.44,73.27,73.28,24729.2429900828,29.5464,29.5786,29.5101,29.5142,24729.243
2006-04-26 14:10:00,73.29,73.39,73.23,73.28,16597.554979830347,29.5182,29.5585,29.494,29.5142,16597.555
2006-04-26 14:15:00,73.29,73.31,73.21,73.27,12810.193440808656,29.5182,29.5262,29.486,29.5101,12810.1934
2006-04-26 14:20:00,73.3,73.36,73.27,73.33,7908.902037368823,29.5222,29.5464,29.5101,29.5343,7908.902
2006-04-26 14:25:00,73.31,73.34,73.25,73.34,10582.33371197237,29.5262,29.5383,29.5021,29.5383,10582.3337
2006-04-26 14:30:00,73.34,73.34,73.16,73.23,20273.52353241022,29.5383,29.5383,29.4658,29.494,20273.5235
2006-04-26 14:35:00,73.2,73.24,73.16,73.24,22724.16923413014,29.4819,29.4981,29.4658,29.4981,22724.1692
2006-04-26 14:40:00,73.23,73.23,73.16,73.19,7797.509050927008,29.494,29.494,29.4658,29.4779,7797.5091
2006-04-26 14:45:00,73.19,73.21,73.06,73.06,9913.975793321482,29.4779,29.486,29.4256,29.4256,9913.9758
2006-04-26 14:50:00,73.07,73.07,72.98,73.04,10248.154752646926,29.4296,29.4296,29.3933,29.4175,10248.1548
2006-04-26 14:55:00,73.04,73.04,72.98,73.04,7463.330091601565,29.4175,29.4175,29.3933,29.4175,7463.3301
2006-04-26 15:00:00,73.06,73.09,73.02,73.08,8800.045928903339,29.4256,29.4376,29.4094,29.4336,8800.0459
2006-04-26 15:05:00,73.08,73.15,73.08,73.15,5346.863349207091,29.4336,29.4618,29.4336,29.4618,5346.8633
2006-04-26 15:10:00,73.15,73.15,73.03,73.04,14035.516291668617,29.4618,29.4618,29.4135,29.4175,14035.5163
2006-04-26 15:15:00,73.02,73.03,72.76,72.76,23169.741179897395,29.4094,29.4135,29.3047,29.3047,23169.7412
2006-04-26 15:20:00,72.86,72.9,72.83,72.88,26177.351813826383,29.345,29.3611,29.3329,29.3531,26177.3518
2006-04-26 15:25:00,72.89,72.91,72.86,72.9,12030.442535715956,29.3571,29.3651,29.345,29.3611,12030.4425
2006-04-26 15:30:00,72.9,73.0,72.88,72.98,7574.723078043379,29.3611,29.4014,29.3531,29.3933,7574.7231
2006-04-26 15:35:00,72.96,72.96,72.75,72.78,227353.0853277432,29.3853,29.3853,29.3007,29.3128,227353.0853
2006-04-26 15:40:00,72.77,72.86,72.75,72.81,24506.45701719917,29.3088,29.345,29.3007,29.3249,24506.457
2006-04-26 15:45:00,72.81,72.81,72.6,72.7,28405.21154266268,29.3249,29.3249,29.2403,29.2806,28405.2115
2006-04-26 15:50:00,72.7,72.79,72.68,72.78,19382.379640875708,29.2806,29.3168,29.2725,29.3128,19382.3796
2006-04-26 15:55:00,72.75,72.83,72.73,72.73,27514.06765112816,29.3007,29.3329,29.2926,29.2926,27514.0677
2006-04-27 09:35:00,72.66,72.66,72.07,72.45,22501.38326124651,29.2645,29.2645,29.0268,29.1799,22501.3833
2006-04-27 09:40:00,72.45,72.77,72.45,72.66,6349.400227183421,29.1799,29.3088,29.1799,29.2645,6349.4002
2006-04-27 09:45:00,72.67,72.67,72.27,72.38,10136.76176620511,29.2685,29.2685,29.1074,29.1517,10136.7618
2006-04-27 09:50:00,72.37,72.54,72.36,72.51,5124.077376323463,29.1477,29.2161,29.1436,29.204,5124.0774
2006-04-27 09:55:00,72.44,72.47,72.32,72.37,5124.077376323463,29.1758,29.1879,29.1275,29.1477,5124.0774
2006-04-27 10:00:00,72.37,73.0,72.36,73.0,40881.226024145886,29.1477,29.4014,29.1436,29.4014,40881.226
2006-04-27 10:05:00,72.97,73.25,72.75,73.23,33640.68190542795,29.3893,29.5021,29.3007,29.494,33640.6819
2006-04-27 10:10:00,73.28,73.66,73.24,73.25,96466.32625861128,29.5142,29.6672,29.4981,29.5021,96466.3263
2006-04-27 10:15:00,73.22,73.28,73.06,73.13,33195.109959660695,29.49,29.5142,29.4256,29.4538,33195.11
2006-04-27 10:20:00,73.16,73.16,72.76,72.8,21944.41832903744,29.4658,29.4658,29.3047,29.3208,21944.4183
2006-04-27 10:25:00,72.8,72.9,72.62,72.8,22612.776247688325,29.3208,29.3611,29.2483,29.3208,22612.7762
2006-04-27 10:30:00,72.8,72.93,72.54,72.63,16374.769006946715,29.3208,29.3732,29.2161,29.2524,16374.769
2006-04-27 10:35:00,72.59,72.84,72.28,72.37,32749.538013893434,29.2363,29.337,29.1114,29.1477,32749.538
2006-04-27 10:40:00,72.37,72.66,72.37,72.43,16708.94796627216,29.1477,29.2645,29.1477,29.1718,16708.948
2006-04-27 10:45:00,72.46,72.58,72.36,72.53,32526.752041009808,29.1839,29.2322,29.1436,29.2121,32526.752
2006-04-27 10:50:00,72.53,72.84,72.53,72.65,19605.16561375933,29.2121,29.337,29.2121,29.2604,19605.1656
2006-04-27 10:55:00,72.69,72.84,72.6,72.66,9579.79683399604,29.2765,29.337,29.2403,29.2645,9579.7968
2006-04-27 11:00:00,72.67,72.78,72.64,72.78,7797.509050927008,29.2685,29.3128,29.2564,29.3128,7797.5091
2006-04-27 11:05:00,72.75,72.76,72.55,72.73,17154.519912039417,29.3007,29.3047,29.2202,29.2926,17154.5199
2006-04-27 11:10:00,72.74,72.95,72.72,72.95,13589.944345901358,29.2967,29.3813,29.2886,29.3813,13589.9443
2006-04-27 11:15:00,72.95,73.13,72.94,73.13,17711.48484424849,29.3813,29.4538,29.3772,29.4538,17711.4848
2006-04-27 11:20:00,73.13,73.32,73.13,73.25,25620.38688161732,29.4538,29.5303,29.4538,29.5021,25620.3869
2006-04-27 11:25:00,73.25,73.25,73.04,73.04,20273.52353241022,29.5021,29.5021,29.4175,29.4175,20273.5235
2006-04-27 11:30:00,73.08,73.08,72.9,72.91,7463.330091601565,29.4336,29.4336,29.3611,29.3651,7463.3301
2006-04-27 11:35:00,72.89,73.03,72.89,72.94,5569.6493220907205,29.3571,29.4135,29.3571,29.3772,5569.6493
2006-04-27 11:40:00,72.97,73.09,72.97,73.09,7129.151132276122,29.3893,29.4376,29.3893,29.4376,7129.1511
2006-04-27 11:45:00,73.09,73.13,73.06,73.13,7129.151132276122,29.4376,29.4538,29.4256,29.4538,7129.1511
2006-04-27 11:50:00,73.14,73.28,73.14,73.27,11584.870589948698,29.4578,29.5142,29.4578,29.5101,11584.8706
2006-04-27 11:55:00,73.24,73.25,73.04,73.09,25397.60090873368,29.4981,29.5021,29.4175,29.4376,25397.6009
2006-04-27 12:00:00,73.16,73.31,73.11,73.19,25174.814935850056,29.4658,29.5262,29.4457,29.4779,25174.8149
2006-04-27 12:05:00,73.2,73.25,73.09,73.09,11139.29864418144,29.4819,29.5021,29.4376,29.4376,11139.2986
2006-04-27 12:10:00,73.08,73.28,73.03,73.17,13924.1233052268,29.4336,29.5142,29.4135,29.4699,13924.1233
2006-04-27 12:15:00,73.17,73.4,73.17,73.28,20607.702491735665,29.4699,29.5625,29.4699,29.5142,20607.7025
2006-04-27 12:20:00,73.32,73.72,73.32,73.72,17043.126925597604,29.5303,29.6914,29.5303,29.6914,17043.1269
2006-04-27 12:25:00,73.69,73.71,73.55,73.58,17265.912898481234,29.6793,29.6874,29.6229,29.635,17265.9129
2006-04-27 12:30:00,73.58,73.62,73.44,73.57,19382.379640875708,29.635,29.6511,29.5786,29.631,19382.3796
2006-04-27 12:35:00,73.57,73.57,73.44,73.46,12810.193440808656,29.631,29.631,29.5786,29.5867,12810.1934
2006-04-27 12:40:00,73.47,73.47,73.41,73.45,5124.077376323463,29.5907,29.5907,29.5665,29.5826,5124.0774
2006-04-27 12:45:00,73.46,73.46,73.38,73.38,4678.505430556205,29.5867,29.5867,29.5544,29.5544,4678.5054
2006-04-27 12:50:00,73.38,73.47,73.38,73.41,12476.014481483213,29.5544,29.5907,29.5544,29.5665,12476.0145
2006-04-27 12:55:00,73.41,73.51,73.39,73.46,19048.200681550265,29.5665,29.6068,29.5585,29.5867,19048.2007
2006-04-27 13:00:00,73.46,73.49,73.31,73.44,21610.239369711995,29.5867,29.5987,29.5262,29.5786,21610.2394
2006-04-27 13:05:00,73.4,73.42,73.33,73.39,16486.16199338853,29.5625,29.5706,29.5343,29.5585,16486.162
2006-04-27 13:10:00,73.41,73.48,73.41,73.44,7908.902037368823,29.5665,29.5947,29.5665,29.5786,7908.902
2006-04-27 13:15:00,73.47,73.5,73.39,73.45,16708.94796627216,29.5907,29.6028,29.5585,29.5826,16708.948
2006-04-27 13:20:00,73.44,73.48,73.42,73.46,9134.22488822878,29.5786,29.5947,29.5706,29.5867,9134.2249
2006-04-27 13:25:00,73.46,73.46,73.25,73.32,30410.28529861533,29.5867,29.5867,29.5021,29.5303,30410.2853
2006-04-27 13:30:00,73.31,73.34,73.25,73.27,20162.130545968408,29.5262,29.5383,29.5021,29.5101,20162.1305
2006-04-27 13:35:00,73.29,73.3,73.21,73.26,10470.940725530554,29.5182,29.5222,29.486,29.5061,10470.9407
2006-04-27 13:40:00,73.26,73.28,73.24,73.24,16040.590047621274,29.5061,29.5142,29.4981,29.4981,16040.59
2006-04-27 13:45:00,73.24,73.32,73.04,73.04,18825.414708666634,29.4981,29.5303,29.4175,29.4175,18825.4147
2006-04-27 13:50:00,73.05,73.24,73.05,73.09,20050.73755952659,29.4215,29.4981,29.4215,29.4376,20050.7376
2006-04-27 13:55:00,73.16,73.19,73.11,73.18,11473.477603506884,29.4658,29.4779,29.4457,29.4739,11473.4776
2006-04-27 14:00:00,73.17,73.23,73.16,73.16,46116.69638691117,29.4699,29.494,29.4658,29.4658,46116.6964
2006-04-27 14:05:00,73.16,73.25,73.15,73.17,29519.141407080817,29.4658,29.5021,29.4618,29.4699,29519.1414
2006-04-27 14:10:00,73.17,73.25,73.15,73.15,7908.902037368823,29.4699,29.5021,29.4618,29.4618,7908.902
2006-04-27 14:15:00,73.16,73.2,73.11,73.15,3564.575566138061,29.4658,29.4819,29.4457,29.4618,3564.5756
2006-04-27 14:20:00,73.14,73.19,73.12,73.16,63382.6092853924,29.4578,29.4779,29.4497,29.4658,63382.6093
2006-04-27 14:25:00,73.16,73.21,73.15,73.2,9691.189820437854,29.4658,29.486,29.4618,29.4819,9691.1898
2006-04-27 14:30:00,73.21,73.3,73.18,73.21,10693.726698414182,29.486,29.5222,29.4739,29.486,10693.7267
2006-04-27 14:35:00,73.21,73.32,73.18,73.32,28182.425569779043,29.486,29.5303,29.4739,29.5303,28182.4256
2006-04-27 14:40:00,73.3,73.39,73.3,73.31,7017.758145834308,29.5222,29.5585,29.5222,29.5262,7017.7581
2006-04-27 14:45:00,73.31,73.39,73.22,73.26,25508.9938951755,29.5262,29.5585,29.49,29.5061,25508.9939
2006-04-27 14:50:00,73.26,73.32,73.22,73.25,23949.49208499009,29.5061,29.5303,29.49,29.5021,23949.4921
2006-04-27 14:55:00,73.21,73.3,73.11,73.16,22167.204301921065,29.486,29.5222,29.4457,29.4658,22167.2043
2006-04-27 15:00:00,73.16,73.25,73.16,73.16,48567.34208863108,29.4658,29.5021,29.4658,29.4658,48567.3421
2006-04-27 15:05:00,73.16,73.16,73.11,73.16,17154.519912039417,29.4658,29.4658,29.4457,29.4658,17154.5199
2006-04-27 15:10:00,73.13,73.18,73.12,73.16,34531.82579696247,29.4538,29.4739,29.4497,29.4658,34531.8258
2006-04-27 15:15:00,73.16,73.16,73.04,73.15,19270.98665443389,29.4658,29.4658,29.4175,29.4618,19270.9867
2006-04-27 15:20:00,73.15,73.16,73.11,73.15,6572.18620006705,29.4618,29.4658,29.4457,29.4618,6572.1862
2006-04-27 15:25:00,73.14,73.16,73.07,73.15,6683.579186508864,29.4578,29.4658,29.4296,29.4618,6683.5792
2006-04-27 15:30:00,73.16,73.18,73.12,73.12,14703.874210319502,29.4658,29.4739,29.4497,29.4497,14703.8742
2006-04-27 15:35:00,73.13,73.13,73.07,73.07,13255.765386575917,29.4538,29.4538,29.4296,29.4296,13255.7654
2006-04-27 15:40:00,73.07,73.07,72.94,72.95,18936.807695108448,29.4296,29.4296,29.3772,29.3813,18936.8077
2006-04-27 15:45:00,72.94,73.15,72.94,73.12,16597.554979830347,29.3772,29.4618,29.3772,29.4497,16597.555
2006-04-27 15:50:00,73.13,73.21,73.11,73.17,17934.270817132117,29.4538,29.486,29.4457,29.4699,17934.2708
2006-04-27 15:55:00,73.21,73.21,73.05,73.15,20273.52353241022,29.486,29.486,29.4215,29.4618,20273.5235
2006-04-28 09:30:00,73.65,73.89,73.1,73.14,60040.81969213797,29.6632,29.7599,29.4417,29.4578,60040.8197
2006-04-28 09:35:00,73.16,73.19,72.91,73.04,10248.154752646926,29.4658,29.4779,29.3651,29.4175,10248.1548
2006-04-28 09:40:00,72.95,72.98,72.72,72.98,32192.573081684364,29.3813,29.3933,29.2886,29.3933,32192.5731
2006-04-28 09:45:00,72.98,73.29,72.87,72.93,32081.180095242547,29.3933,29.5182,29.349,29.3732,32081.1801
2006-04-28 09:50:00,72.93,73.16,72.93,73.16,21276.06041038655,29.3732,29.4658,29.3732,29.4658,21276.0604
2006-04-28 09:55:00,73.16,73.31,73.07,73.25,58369.92489551075,29.4658,29.5262,29.4296,29.5021,58369.9249
2006-04-28 10:00:00,73.3,73.54,73.12,73.37,41438.19095635496,29.5222,29.6189,29.4497,29.5504,41438.191
2006-04-28 10:05:00,73.29,73.51,73.29,73.48,17043.126925597604,29.5182,29.6068,29.5182,29.5947,17043.1269
2006-04-28 10:10:00,73.46,73.5,73.41,73.48,35422.96968849698,29.5867,29.6028,29.5665,29.5947,35422.9697
2006-04-28 10:15:00,73.48,73.63,73.48,73.59,42997.69276654037,29.5947,29.6551,29.5947,29.639,42997.6928
2006-04-28 10:20:00,73.59,73.59,73.25,73.34,17377.305884923047,29.639,29.639,29.5021,29.5383,17377.3059
2006-04-28 10:25:00,73.34,73.36,73.11,73.17,21387.453396828365,29.5383,29.5464,29.4457,29.4699,21387.4534
2006-04-28 10:30:00,73.18,73.33,73.13,73.21,9134.22488822878,29.4739,29.5343,29.4538,29.486,9134.2249
2006-04-28 10:35:00,73.25,73.46,73.22,73.37,16374.769006946715,29.5021,29.5867,29.49,29.5504,16374.769
2006-04-28 10:40:00,73.37,73.4,73.16,73.16,11807.656562832326,29.5504,29.5625,29.4658,29.4658,11807.6566
2006-04-28 10:45:00,73.16,73.46,73.16,73.4,17154.519912039417,29.4658,29.5867,29.4658,29.5625,17154.5199
2006-04-28 10:50:00,73.4,73.48,73.32,73.4,12141.83552215777,29.5625,29.5947,29.5303,29.5625,12141.8355
2006-04-28 10:55:00,73.35,73.45,73.32,73.35,6238.007240741606,29.5424,29.5826,29.5303,29.5424,6238.0072
2006-04-28 11:00:00,73.34,73.47,73.27,73.42,10248.154752646926,29.5383,29.5907,29.5101,29.5706,10248.1548
2006-04-28 11:05:00,73.42,73.59,73.4,73.51,11250.691630623254,29.5706,29.639,29.5625,29.6068,11250.6916
2006-04-28 11:10:00,73.5,73.58,73.5,73.52,4455.719457672576,29.6028,29.635,29.6028,29.6108,4455.7195
2006-04-28 11:15:00,73.54,73.6,73.37,73.45,9134.22488822878,29.6189,29.643,29.5504,29.5826,9134.2249
2006-04-28 11:20:00,73.44,73.5,73.43,73.5,1336.7158373017728,29.5786,29.6028,29.5746,29.6028,1336.7158
2006-04-28 11:25:00,73.5,73.58,73.26,73.26,6460.793213625236,29.6028,29.635,29.5061,29.5061,6460.7932
2006-04-28 11:30:00,73.33,73.43,73.33,73.37,4901.291403439834,29.5343,29.5746,29.5343,29.5504,4901.2914
2006-04-28 11:35:00,73.4,73.52,73.36,73.49,8020.295023810637,29.5625,29.6108,29.5464,29.5987,8020.295
2006-04-28 11:40:00,73.43,73.43,73.34,73.37,9357.01086111241,29.5746,29.5746,29.5383,29.5504,9357.0109
2006-04-28 11:45:00,73.37,73.52,73.37,73.52,2005.0737559526592,29.5504,29.6108,29.5504,29.6108,2005.0738
2006-04-28 11:50:00,73.5,73.55,73.5,73.55,2450.645701719917,29.6028,29.6229,29.6028,29.6229,2450.6457
2006-04-28 11:55:00,73.6,73.66,73.52,73.52,4678.505430556205,29.643,29.6672,29.6108,29.6108,4678.5054
2006-04-28 12:00:00,73.5,73.6,73.5,73.54,6572.18620006705,29.6028,29.643,29.6028,29.6189,6572.1862
2006-04-28 12:05:00,73.53,73.7,73.52,73.58,6126.614254299792,29.6149,29.6833,29.6108,29.635,6126.6143
2006-04-28 12:10:00,73.6,73.64,73.53,73.61,7686.116064485194,29.643,29.6592,29.6149,29.6471,7686.1161
2006-04-28 12:15:00,73.64,73.66,73.54,73.57,7463.330091601565,29.6592,29.6672,29.6189,29.631,7463.3301
2006-04-28 12:20:00,73.58,73.6,73.56,73.58,6460.793213625236,29.635,29.643,29.6269,29.635,6460.7932
2006-04-28 12:25:00,73.62,73.65,73.54,73.65,4901.291403439834,29.6511,29.6632,29.6189,29.6632,4901.2914
2006-04-28 12:30:00,73.72,73.72,73.61,73.69,8354.47398313608,29.6914,29.6914,29.6471,29.6793,8354.474
2006-04-28 12:35:00,73.72,73.72,73.58,73.58,5681.042308532535,29.6914,29.6914,29.635,29.635,5681.0423
2006-04-28 12:40:00,73.54,73.56,73.28,73.33,9913.975793321482,29.6189,29.6269,29.5142,29.5343,9913.9758
2006-04-28 12:45:00,73.34,73.45,73.3,73.32,15929.19706117946,29.5383,29.5826,29.5222,29.5303,15929.1971
2006-04-28 12:50:00,73.33,73.34,73.32,73.34,4789.89841699802,29.5343,29.5383,29.5303,29.5383,4789.8984
2006-04-28 12:55:00,73.33,73.34,73.19,73.21,5681.042308532535,29.5343,29.5383,29.4779,29.486,5681.0423
2006-04-28 13:00:00,73.23,73.4,73.19,73.36,11473.477603506884,29.494,29.5625,29.4779,29.5464,11473.4776
2006-04-28 13:05:00,73.37,73.58,73.37,73.53,10359.54773908874,29.5504,29.635,29.5504,29.6149,10359.5477
2006-04-28 13:10:00,73.53,73.62,73.53,73.61,5235.470362765277,29.6149,29.6511,29.6149,29.6471,5235.4704
2006-04-28 13:15:00,73.59,73.6,73.56,73.56,3787.3615390216896,29.639,29.643,29.6269,29.6269,3787.3615
2006-04-28 13:20:00,73.55,73.58,73.37,73.52,13478.551359459543,29.6229,29.635,29.5504,29.6108,13478.5514
2006-04-28 13:25:00,73.52,73.58,73.5,73.56,7240.544118717937,29.6108,29.635,29.6028,29.6269,7240.5441
2006-04-28 13:30:00,73.55,73.57,73.43,73.43,5681.042308532535,29.6229,29.631,29.5746,29.5746,5681.0423
2006-04-28 13:35:00,73.44,73.52,73.42,73.48,10248.154752646926,29.5786,29.6108,29.5706,29.5947,10248.1548
2006-04-28 13:40:00,73.46,73.49,73.33,73.34,7129.151132276122,29.5867,29.5987,29.5343,29.5383,7129.1511
2006-04-28 13:45:00,73.32,73.32,73.14,73.21,7686.116064485194,29.5303,29.5303,29.4578,29.486,7686.1161
2006-04-28 13:50:00,73.16,73.3,73.16,73.3,3230.396606812618,29.4658,29.5222,29.4658,29.5222,3230.3966
2006-04-28 13:55:00,73.3,73.44,73.28,73.36,16040.590047621274,29.5222,29.5786,29.5142,29.5464,16040.59
2006-04-28 14:00:00,73.4,73.46,73.31,73.39,5681.042308532535,29.5625,29.5867,29.5262,29.5585,5681.0423
2006-04-28 14:05:00,73.39,73.44,73.3,73.37,5235.470362765277,29.5585,29.5786,29.5222,29.5504,5235.4704
2006-04-28 14:10:00,73.42,73.46,73.42,73.42,4232.933484788948,29.5706,29.5867,29.5706,29.5706,4232.9335
2006-04-28 14:15:00,73.38,73.48,73.29,73.43,8131.688010252452,29.5544,29.5947,29.5182,29.5746,8131.688
2006-04-28 14:20:00,73.42,73.42,73.34,73.37,6349.400227183421,29.5706,29.5706,29.5383,29.5504,6349.4002
2006-04-28 14:25:00,73.38,73.48,73.35,73.35,8577.259956019709,29.5544,29.5947,29.5424,29.5424,8577.26
2006-04-28 14:30:00,73.36,73.51,73.34,73.51,5124.077376323463,29.5464,29.6068,29.5383,29.6068,5124.0774
2006-04-28 14:35:00,73.45,73.51,73.42,73.51,5346.863349207091,29.5826,29.6068,29.5706,29.6068,5346.8633
2006-04-28 14:40:00,73.51,73.54,73.51,73.51,2005.0737559526592,29.6068,29.6189,29.6068,29.6068,2005.0738
2006-04-28 14:45:00,73.48,73.52,73.48,73.51,4567.11244411439,29.5947,29.6108,29.5947,29.6068,4567.1124
2006-04-28 14:50:00,73.51,73.52,73.45,73.45,4455.719457672576,29.6068,29.6108,29.5826,29.5826,4455.7195
2006-04-28 14:55:00,73.45,73.51,73.38,73.44,11027.905657739626,29.5826,29.6068,29.5544,29.5786,11027.9057
2006-04-28 15:00:00,73.47,73.48,73.4,73.41,2784.82466104536,29.5907,29.5947,29.5625,29.5665,2784.8247
2006-04-28 15:05:00,73.4,73.48,73.22,73.43,13701.337332343172,29.5625,29.5947,29.49,29.5746,13701.3373
2006-04-28 15:10:00,73.43,73.48,73.32,73.43,11584.870589948698,29.5746,29.5947,29.5303,29.5746,11584.8706
2006-04-28 15:15:00,73.44,73.51,73.39,73.45,12810.193440808656,29.5786,29.6068,29.5585,29.5826,12810.1934
2006-04-28 15:20:00,73.45,73.48,73.35,73.37,15483.625115412202,29.5826,29.5947,29.5424,29.5504,15483.6251
2006-04-28 15:25:00,73.37,73.46,73.37,73.46,9579.79683399604,29.5504,29.5867,29.5504,29.5867,9579.7968
2006-04-28 15:30:00,73.46,73.52,73.25,73.52,25731.77986805913,29.5867,29.6108,29.5021,29.6108,25731.7799
2006-04-28 15:35:00,73.52,73.58,73.42,73.47,20384.916518852035,29.6108,29.635,29.5706,29.5907,20384.9165
2006-04-28 15:40:00,73.48,73.48,73.35,73.42,29073.56946131356,29.5947,29.5947,29.5424,29.5706,29073.5695
2006-04-28 15:45:00,73.43,73.51,73.34,73.46,17043.126925597604,29.5746,29.6068,29.5383,29.5867,17043.1269
2006-04-28 15:50:00,73.45,73.56,73.42,73.43,18491.23574934119,29.5826,29.6269,29.5706,29.5746,18491.2357
2006-04-28 15:55:00,73.43,73.46,73.43,73.43,43109.08575298217,29.5746,29.5867,29.5746,29.5746,43109.0858
2006-05-01 09:30:00,73.93,73.95,73.88,73.95,22055.81131547925,29.776,29.784,29.7558,29.784,22055.8113
2006-05-01 09:35:00,74.02,74.12,73.77,73.99,17265.912898481234,29.8122,29.8525,29.7115,29.8001,17265.9129
2006-05-01 09:40:00,74.04,74.55,74.04,74.25,15483.625115412202,29.8203,30.0257,29.8203,29.9048,15483.6251
2006-05-01 09:45:00,74.18,74.22,73.95,73.95,11807.656562832326,29.8767,29.8928,29.784,29.784,11807.6566
2006-05-01 09:50:00,73.95,74.04,73.86,73.99,6683.579186508864,29.784,29.8203,29.7478,29.8001,6683.5792
2006-05-01 09:55:00,73.98,74.19,73.95,74.14,13255.765386575917,29.7961,29.8807,29.784,29.8605,13255.7654
2006-05-01 10:00:00,74.11,74.11,73.77,73.83,36202.72059358968,29.8485,29.8485,29.7115,29.7357,36202.7206
2006-05-01 10:05:00,73.83,74.04,73.79,74.04,16931.73393915579,29.7357,29.8203,29.7196,29.8203,16931.7339
2006-05-01 10:10:00,74.02,74.03,73.75,73.77,7240.544118717937,29.8122,29.8162,29.7035,29.7115,7240.5441
2006-05-01 10:15:00,73.77,73.93,73.61,73.9,7574.723078043379,29.7115,29.776,29.6471,29.7639,7574.7231
2006-05-01 10:20:00,73.88,73.88,73.6,73.64,8688.652942461524,29.7558,29.7558,29.643,29.6592,8688.6529
2006-05-01 10:25:00,73.63,74.1,73.63,74.03,11250.691630623254,29.6551,29.8444,29.6551,29.8162,11250.6916
2006-05-01 10:30:00,74.03,74.11,73.8,73.94,14369.695250994058,29.8162,29.8485,29.7236,29.78,14369.6953
2006-05-01 10:35:00,73.94,74.02,73.85,73.89,10248.154752646926,29.78,29.8122,29.7437,29.7599,10248.1548
2006-05-01 10:40:00,73.91,73.97,73.77,73.93,9802.582806879667,29.7679,29.7921,29.7115,29.776,9802.5828
2006-05-01 10:45:00,73.9,74.03,73.85,73.87,30633.07127149896,29.7639,29.8162,29.7437,29.7518,30633.0713
2006-05-01 10:50:00,73.87,73.87,73.79,73.79,8911.438915345152,29.7518,29.7518,29.7196,29.7196,8911.4389
2006-05-01 10:55:00,73.79,73.79,73.52,73.59,10025.368779763296,29.7196,29.7196,29.6108,29.639,10025.3688
2006-05-01 11:00:00,73.59,73.77,73.56,73.77,12364.6214950414,29.639,29.7115,29.6269,29.7115,12364.6215
2006-05-01 11:05:00,73.74,73.83,73.67,73.67,3564.575566138061,29.6994,29.7357,29.6712,29.6712,3564.5756
2006-05-01 11:10:00,73.67,73.78,73.22,73.22,21721.63235615381,29.6712,29.7155,29.49,29.49,21721.6324
2006-05-01 11:15:00,73.23,73.39,73.17,73.32,17043.126925597604,29.494,29.5585,29.4699,29.5303,17043.1269
2006-05-01 11:20:00,73.25,73.37,73.11,73.11,9802.582806879667,29.5021,29.5504,29.4457,29.4457,9802.5828
2006-05-01 11:25:00,73.13,73.22,73.06,73.13,12810.193440808656,29.4538,29.49,29.4256,29.4538,12810.1934
2006-05-01 11:30:00,73.1,73.27,73.05,73.18,7908.902037368823,29.4417,29.5101,29.4215,29.4739,7908.902
2006-05-01 11:35:00,73.2,73.21,73.07,73.07,4344.326471230762,29.4819,29.486,29.4296,29.4296,4344.3265
2006-05-01 11:40:00,73.07,73.08,72.98,73.04,8800.045928903339,29.4296,29.4336,29.3933,29.4175,8800.0459
2006-05-01 11:45:00,73.03,73.03,72.83,72.9,10693.726698414182,29.4135,29.4135,29.3329,29.3611,10693.7267
2006-05-01 11:50:00,72.91,73.08,72.82,72.99,16040.590047621274,29.3651,29.4336,29.3289,29.3974,16040.59
2006-05-01 11:55:00,73.02,73.05,72.99,73.04,3453.182579696246,29.4094,29.4215,29.3974,29.4175,3453.1826
2006-05-01 12:00:00,72.98,73.03,72.98,72.99,4567.11244411439,29.3933,29.4135,29.3933,29.3974,4567.1124
2006-05-01 12:05:00,72.99,73.16,72.99,73.14,6126.614254299792,29.3974,29.4658,29.3974,29.4578,6126.6143
2006-05-01 12:10:00,73.09,73.13,73.07,73.07,7908.902037368823,29.4376,29.4538,29.4296,29.4296,7908.902
2006-05-01 12:15:00,73.07,73.42,73.06,73.36,12921.586427250471,29.4296,29.5706,29.4256,29.5464,12921.5864
2006-05-01 12:20:00,73.36,73.41,73.17,73.17,10248.154752646926,29.5464,29.5665,29.4699,29.4699,10248.1548
2006-05-01 12:25:00,73.22,73.22,73.03,73.08,13812.730318784988,29.49,29.49,29.4135,29.4336,13812.7303
2006-05-01 12:30:00,73.04,73.25,72.97,73.22,14592.481223877689,29.4175,29.5021,29.3893,29.49,14592.4812
2006-05-01 12:35:00,73.19,73.3,73.14,73.17,11919.04954927414,29.4779,29.5222,29.4578,29.4699,11919.0495
2006-05-01 12:40:00,73.22,73.27,73.2,73.25,3787.3615390216896,29.49,29.5101,29.4819,29.5021,3787.3615
2006-05-01 12:45:00,73.22,73.22,73.13,73.2,5458.256335648905,29.49,29.49,29.4538,29.4819,5458.2563
2006-05-01 12:50:00,73.16,73.32,73.16,73.3,4567.11244411439,29.4658,29.5303,29.4658,29.5222,4567.1124
2006-05-01 12:55:00,73.3,73.45,73.3,73.45,8911.438915345152,29.5222,29.5826,29.5222,29.5826,8911.4389
2006-05-01 13:00:00,73.42,73.6,73.36,73.52,9357.01086111241,29.5706,29.643,29.5464,29.6108,9357.0109
2006-05-01 13:05:00,73.53,73.53,73.45,73.45,5458.256335648905,29.6149,29.6149,29.5826,29.5826,5458.2563
2006-05-01 13:10:00,73.4,73.41,73.23,73.23,2450.645701719917,29.5625,29.5665,29.494,29.494,2450.6457
2006-05-01 13:15:00,73.2,73.23,73.13,73.17,4121.540498347133,29.4819,29.494,29.4538,29.4699,4121.5405
2006-05-01 13:20:00,73.18,73.23,73.08,73.23,5458.256335648905,29.4739,29.494,29.4336,29.494,5458.2563
2006-05-01 13:25:00,73.22,73.28,73.22,73.28,1336.7158373017728,29.49,29.5142,29.49,29.5142,1336.7158
2006-05-01 13:30:00,73.33,73.37,73.27,73.29,2450.645701719917,29.5343,29.5504,29.5101,29.5182,2450.6457
2006-05-01 13:35:00,73.31,73.42,73.29,73.42,2562.0386881617314,29.5262,29.5706,29.5182,29.5706,2562.0387
2006-05-01 13:40:00,73.41,73.57,73.39,73.57,6015.221267857978,29.5665,29.631,29.5585,29.631,6015.2213
2006-05-01 13:45:00,73.56,73.65,73.55,73.65,9245.617874670595,29.6269,29.6632,29.6229,29.6632,9245.6179
2006-05-01 13:50:00,73.6,73.64,73.47,73.48,18936.807695108448,29.643,29.6592,29.5907,29.5947,18936.8077
2006-05-01 13:55:00,73.48,73.48,73.34,73.41,7129.151132276122,29.5947,29.5947,29.5383,29.5665,7129.1511
2006-05-01 14:00:00,73.39,73.49,73.33,73.44,5792.435294974349,29.5585,29.5987,29.5343,29.5786,5792.4353
2006-05-01 14:05:00,73.44,73.46,73.43,73.46,8354.47398313608,29.5786,29.5867,29.5746,29.5867,8354.474
2006-05-01 14:10:00,73.45,73.49,73.32,73.34,27514.06765112816,29.5826,29.5987,29.5303,29.5383,27514.0677
2006-05-01 14:15:00,73.33,73.37,73.33,73.33,9468.403847554224,29.5343,29.5504,29.5343,29.5343,9468.4038
2006-05-01 14:20:00,73.33,73.37,73.33,73.37,5124.077376323463,29.5343,29.5504,29.5343,29.5504,5124.0774
2006-05-01 14:25:00,73.36,73.41,73.36,73.41,6349.400227183421,29.5464,29.5665,29.5464,29.5665,6349.4002
2006-05-01 14:30:00,73.41,73.41,73.36,73.38,7797.509050927008,29.5665,29.5665,29.5464,29.5544,7797.5091
2006-05-01 14:35:00,73.37,73.47,73.37,73.39,7017.758145834308,29.5504,29.5907,29.5504,29.5585,7017.7581
2006-05-01 14:40:00,73.39,73.4,73.33,73.38,5124.077376323463,29.5585,29.5625,29.5343,29.5544,5124.0774
2006-05-01 14:45:00,73.4,73.44,73.39,73.44,4901.291403439834,29.5625,29.5786,29.5585,29.5786,4901.2914
2006-05-01 14:50:00,73.44,73.52,73.43,73.49,4901.291403439834,29.5786,29.6108,29.5746,29.5987,4901.2914
2006-05-01 14:55:00,73.49,73.51,73.45,73.45,5235.470362765277,29.5987,29.6068,29.5826,29.5826,5235.4704
2006-05-01 15:00:00,73.47,73.48,73.42,73.48,5792.435294974349,29.5907,29.5947,29.5706,29.5947,5792.4353
2006-05-01 15:05:00,73.47,73.48,73.42,73.42,10248.154752646926,29.5907,29.5947,29.5706,29.5706,10248.1548
2006-05-01 15:10:00,73.41,73.42,73.31,73.33,10359.54773908874,29.5665,29.5706,29.5262,29.5343,10359.5477
2006-05-01 15:15:00,73.32,73.37,73.05,73.05,23726.70611210647,29.5303,29.5504,29.4215,29.4215,23726.7061
2006-05-01 15:20:00,73.04,73.16,73.01,73.07,39210.33122751867,29.4175,29.4658,29.4054,29.4296,39210.3312
2006-05-01 15:25:00,73.07,73.08,72.98,73.06,15706.41108829583,29.4296,29.4336,29.3933,29.4256,15706.4111
2006-05-01 15:30:00,73.05,73.16,72.98,73.05,33863.46787831158,29.4215,29.4658,29.3933,29.4215,33863.4679
2006-05-01 15:35:00,73.06,73.06,72.81,72.84,38207.79434954234,29.4256,29.4256,29.3249,29.337,38207.7943
2006-05-01 15:40:00,72.89,73.04,72.81,72.9,18602.628735783004,29.3571,29.4175,29.3249,29.3611,18602.6287
2006-05-01 15:45:00,72.9,73.08,72.8,73.01,19939.34457308477,29.3611,29.4336,29.3208,29.4054,19939.3446
2006-05-01 15:50:00,73.02,73.04,72.87,72.9,34866.00475628791,29.4094,29.4175,29.349,29.3611,34866.0048
2006-05-01 15:55:00,72.88,72.89,72.74,72.74,29073.56946131356,29.3531,29.3571,29.2967,29.2967,29073.5695
2006-05-02 09:30:00,72.71,72.76,72.09,72.09,20050.73755952659,29.2846,29.3047,29.0349,29.0349,20050.7376
2006-05-02 09:35:00,72.18,72.49,71.59,71.6,73630.76403803933,29.0711,29.196,28.8335,28.8375,73630.764
2006-05-02 09:40:00,71.62,71.82,71.59,71.73,35868.541634264235,28.8456,28.9261,28.8335,28.8899,35868.5416
2006-05-02 09:45:00,71.68,71.68,71.19,71.21,61711.71448876518,28.8698,28.8698,28.6724,28.6805,61711.7145
2006-05-02 09:50:00,71.18,71.39,71.18,71.3,33752.074891869765,28.6684,28.753,28.6684,28.7167,33752.0749
2006-05-02 09:55:00,71.3,71.85,71.23,71.7,28182.425569779043,28.7167,28.9382,28.6885,28.8778,28182.4256
2006-05-02 10:00:00,71.69,71.79,71.49,71.55,32526.752041009808,28.8738,28.9141,28.7932,28.8174,32526.752
2006-05-02 10:05:00,71.55,71.73,71.46,71.62,20162.130545968408,28.8174,28.8899,28.7811,28.8456,20162.1305
2006-05-02 10:10:00,71.58,71.9,71.58,71.83,24283.67104431554,28.8295,28.9584,28.8295,28.9302,24283.671
2006-05-02 10:15:00,71.76,71.76,71.48,71.59,16040.590047621274,28.902,28.902,28.7892,28.8335,16040.59
2006-05-02 10:20:00,71.58,71.58,71.39,71.45,22501.38326124651,28.8295,28.8295,28.753,28.7771,22501.3833
2006-05-02 10:25:00,71.43,71.52,71.03,71.03,39655.90317328593,28.7691,28.8053,28.608,28.608,39655.9032
2006-05-02 10:30:00,70.97,71.37,70.66,70.95,154502.07219479658,28.5838,28.7449,28.4589,28.5757,154502.0722
2006-05-02 10:35:00,70.92,71.08,70.85,71.06,25397.60090873368,28.5637,28.6281,28.5355,28.62,25397.6009
2006-05-02 10:40:00,71.12,71.29,71.05,71.18,38987.54525463504,28.6442,28.7127,28.616,28.6684,38987.5453
2006-05-02 10:45:00,71.17,71.25,71.07,71.23,35868.541634264235,28.6643,28.6966,28.6241,28.6885,35868.5416
2006-05-02 10:50:00,71.24,71.27,71.18,71.25,23726.70611210647,28.6925,28.7046,28.6684,28.6966,23726.7061
2006-05-02 10:55:00,71.25,71.35,71.23,71.29,22167.204301921065,28.6966,28.7368,28.6885,28.7127,22167.2043
2006-05-02 11:00:00,71.28,71.39,71.22,71.36,39210.33122751867,28.7086,28.753,28.6845,28.7409,39210.3312
2006-05-02 11:05:00,71.34,71.55,71.34,71.4,51017.987790351,28.7328,28.8174,28.7328,28.757,51017.9878
2006-05-02 11:10:00,71.41,71.46,71.34,71.4,22724.16923413014,28.761,28.7811,28.7328,28.757,22724.1692
2006-05-02 11:15:00,71.43,71.62,71.41,71.43,46005.30340046935,28.7691,28.8456,28.761,28.7691,46005.3034
2006-05-02 11:20:00,71.45,71.48,71.32,71.4,25731.77986805913,28.7771,28.7892,28.7248,28.757,25731.7799
2006-05-02 11:25:00,71.4,71.49,71.31,71.37,8131.688010252452,28.757,28.7932,28.7207,28.7449,8131.688
2006-05-02 11:30:00,71.37,71.47,71.35,71.38,11473.477603506884,28.7449,28.7852,28.7368,28.7489,11473.4776
2006-05-02 11:35:00,71.4,71.49,71.38,71.49,9691.189820437854,28.757,28.7932,28.7489,28.7932,9691.1898
2006-05-02 11:40:00,71.49,71.55,71.43,71.5,7686.116064485194,28.7932,28.8174,28.7691,28.7973,7686.1161
2006-05-02 11:45:00,71.5,71.5,71.4,71.45,12476.014481483213,28.7973,28.7973,28.757,28.7771,12476.0145
2006-05-02 11:50:00,71.44,71.54,71.44,71.51,10805.119684855998,28.7731,28.8134,28.7731,28.8013,10805.1197
2006-05-02 11:55:00,71.48,71.49,71.46,71.49,4678.505430556205,28.7892,28.7932,28.7811,28.7932,4678.5054
2006-05-02 12:00:00,71.49,71.49,71.4,71.45,10693.726698414182,28.7932,28.7932,28.757,28.7771,10693.7267
2006-05-02 12:05:00,71.41,71.45,71.41,71.44,7240.544118717937,28.761,28.7771,28.761,28.7731,7240.5441
2006-05-02 12:10:00,71.44,71.58,71.44,71.53,18268.44977645756,28.7731,28.8295,28.7731,28.8093,18268.4498
2006-05-02 12:15:00,71.57,71.67,71.45,71.49,24060.885071431912,28.8254,28.8657,28.7771,28.7932,24060.8851
2006-05-02 12:20:00,71.49,71.58,71.48,71.57,10805.119684855998,28.7932,28.8295,28.7892,28.8254,10805.1197
2006-05-02 12:25:00,71.58,71.58,71.5,71.52,4121.540498347133,28.8295,28.8295,28.7973,28.8053,4121.5405
2006-05-02 12:30:00,71.52,71.52,71.33,71.5,14815.267196761317,28.8053,28.8053,28.7288,28.7973,14815.2672
2006-05-02 12:35:00,71.52,71.9,71.52,71.78,30855.85724438259,28.8053,28.9584,28.8053,28.91,30855.8572
2006-05-02 12:40:00,71.78,71.93,71.76,71.93,18936.807695108448,28.91,28.9704,28.902,28.9704,18936.8077
2006-05-02 12:45:00,71.91,71.91,71.75,71.75,11807.656562832326,28.9624,28.9624,28.8979,28.8979,11807.6566
2006-05-02 12:50:00,71.78,71.79,71.75,71.76,6906.365159392493,28.91,28.9141,28.8979,28.902,6906.3652
2006-05-02 12:55:00,71.72,71.74,71.64,71.64,14369.695250994058,28.8859,28.8939,28.8536,28.8536,14369.6953
2006-05-02 13:00:00,71.63,71.75,71.63,71.75,9022.831901786967,28.8496,28.8979,28.8496,28.8979,9022.8319
2006-05-02 13:05:00,71.75,71.93,71.75,71.76,20384.916518852035,28.8979,28.9704,28.8979,28.902,20384.9165
2006-05-02 13:10:00,71.75,71.86,71.75,71.8,24060.885071431912,28.8979,28.9422,28.8979,28.9181,24060.8851
2006-05-02 13:15:00,71.78,71.78,71.67,71.69,9245.617874670595,28.91,28.91,28.8657,28.8738,9245.6179
2006-05-02 13:20:00,71.68,71.7,71.58,71.66,10359.54773908874,28.8698,28.8778,28.8295,28.8617,10359.5477
2006-05-02 13:25:00,71.66,71.66,71.54,71.57,3564.575566138061,28.8617,28.8617,28.8134,28.8254,3564.5756
2006-05-02 13:30:00,71.58,71.67,71.56,71.62,9579.79683399604,28.8295,28.8657,28.8214,28.8456,9579.7968
2006-05-02 13:35:00,71.59,71.76,71.58,71.75,10470.940725530554,28.8335,28.902,28.8295,28.8979,10470.9407
2006-05-02 13:40:00,71.75,71.82,71.75,71.81,18379.842762899378,28.8979,28.9261,28.8979,28.9221,18379.8428
2006-05-02 13:45:00,71.81,71.86,71.79,71.79,16374.769006946715,28.9221,28.9422,28.9141,28.9141,16374.769
2006-05-02 13:50:00,71.8,71.84,71.79,71.83,8020.295023810637,28.9181,28.9342,28.9141,28.9302,8020.295
2006-05-02 13:55:00,71.84,71.87,71.82,71.87,12030.442535715956,28.9342,28.9463,28.9261,28.9463,12030.4425
2006-05-02 14:00:00,71.84,71.88,71.75,71.83,12253.228508599585,28.9342,28.9503,28.8979,28.9302,12253.2285
2006-05-02 14:05:00,71.83,71.86,71.82,71.85,6126.614254299792,28.9302,28.9422,28.9261,28.9382,6126.6143
2006-05-02 14:10:00,71.86,71.88,71.82,71.84,10136.76176620511,28.9422,28.9503,28.9261,28.9342,10136.7618
2006-05-02 14:15:00,71.82,71.83,71.77,71.77,5792.435294974349,28.9261,28.9302,28.906,28.906,5792.4353
2006-05-02 14:20:00,71.78,71.86,71.78,71.85,9468.403847554224,28.91,28.9422,28.91,28.9382,9468.4038
2006-05-02 14:25:00,71.85,71.86,71.74,71.75,14703.874210319502,28.9382,28.9422,28.8939,28.8979,14703.8742
2006-05-02 14:30:00,71.73,71.75,71.69,71.74,11139.29864418144,28.8899,28.8979,28.8738,28.8939,11139.2986
2006-05-02 14:35:00,71.72,71.72,71.65,71.67,6794.972172950679,28.8859,28.8859,28.8577,28.8657,6794.9722
2006-05-02 14:40:00,71.67,71.71,71.62,71.63,18825.414708666634,28.8657,28.8818,28.8456,28.8496,18825.4147
2006-05-02 14:45:00,71.64,71.73,71.64,71.69,8465.866969577895,28.8536,28.8899,28.8536,28.8738,8465.867
2006-05-02 14:50:00,71.71,71.76,71.7,71.75,11139.29864418144,28.8818,28.902,28.8778,28.8979,11139.2986
2006-05-02 14:55:00,71.75,71.82,71.72,71.81,13701.337332343172,28.8979,28.9261,28.8859,28.9221,13701.3373
2006-05-02 15:00:00,71.81,71.83,71.79,71.79,9468.403847554224,28.9221,28.9302,28.9141,28.9141,9468.4038
2006-05-02 15:05:00,71.78,71.78,71.74,71.75,11250.691630623254,28.91,28.91,28.8939,28.8979,11250.6916
2006-05-02 15:10:00,71.75,71.77,71.7,71.73,32303.966068126178,28.8979,28.906,28.8778,28.8899,32303.9661
2006-05-02 15:15:00,71.72,71.72,71.68,71.69,15595.018101854015,28.8859,28.8859,28.8698,28.8738,15595.0181
2006-05-02 15:20:00,71.69,71.69,71.52,71.52,17822.877830690304,28.8738,28.8738,28.8053,28.8053,17822.8778
2006-05-02 15:25:00,71.54,71.54,71.35,71.41,34420.43281052065,28.8134,28.8134,28.7368,28.761,34420.4328
2006-05-02 15:30:00,71.43,71.46,71.36,71.46,24952.028962966426,28.7691,28.7811,28.7409,28.7811,24952.029
2006-05-02 15:35:00,71.46,71.56,71.42,71.56,29407.748420639004,28.7811,28.8214,28.765,28.8214,29407.7484
2006-05-02 15:40:00,71.57,71.75,71.54,71.69,26177.351813826383,28.8254,28.8979,28.8134,28.8738,26177.3518
2006-05-02 15:45:00,71.69,71.7,71.42,71.46,72962.40611938844,28.8738,28.8778,28.765,28.7811,72962.4061
2006-05-02 15:50:00,71.46,71.51,71.44,71.49,48121.77014286383,28.7811,28.8013,28.7731,28.7932,48121.7701
2006-05-02 15:55:00,71.49,71.53,71.4,71.51,116517.06381813786,28.7932,28.8093,28.757,28.8013,116517.0638
2006-05-03 09:30:00,70.92,71.37,70.92,71.28,33974.86086475339,28.5637,28.7449,28.5637,28.7086,33974.8609
2006-05-03 09:35:00,71.19,71.4,71.18,71.4,14369.695250994058,28.6724,28.757,28.6684,28.757,14369.6953
2006-05-03 09:40:00,71.4,71.58,71.32,71.41,20162.130545968408,28.757,28.8295,28.7248,28.761,20162.1305
2006-05-03 09:45:00,71.41,71.52,71.13,71.21,18825.414708666634,28.761,28.8053,28.6482,28.6805,18825.4147
2006-05-03 09:50:00,71.21,71.25,70.97,71.1,19939.34457308477,28.6805,28.6966,28.5838,28.6362,19939.3446
2006-05-03 09:55:00,71.11,71.11,70.87,71.02,14258.302264552243,28.6402,28.6402,28.5435,28.6039,14258.3023
2006-05-03 10:00:00,71.0,71.0,70.81,70.88,17934.270817132117,28.5959,28.5959,28.5194,28.5475,17934.2708
2006-05-03 10:05:00,70.88,71.11,70.83,71.11,23503.92013922284,28.5475,28.6402,28.5274,28.6402,23503.9201
2006-05-03 10:10:00,71.06,71.1,70.84,70.93,17711.48484424849,28.62,28.6362,28.5314,28.5677,17711.4848
2006-05-03 10:15:00,70.92,71.16,70.92,71.05,18268.44977645756,28.5637,28.6603,28.5637,28.616,18268.4498
2006-05-03 10:20:00,71.04,71.04,70.83,70.91,16597.554979830347,28.612,28.612,28.5274,28.5596,16597.555
2006-05-03 10:25:00,70.91,70.94,70.85,70.92,13144.3724001341,28.5596,28.5717,28.5355,28.5637,13144.3724
2006-05-03 10:30:00,70.91,71.07,70.91,71.07,10248.154752646926,28.5596,28.6241,28.5596,28.6241,10248.1548
2006-05-03 10:35:00,71.13,71.13,71.06,71.13,11250.691630623254,28.6482,28.6482,28.62,28.6482,11250.6916
2006-05-03 10:40:00,71.13,71.15,71.0,71.13,13589.944345901358,28.6482,28.6563,28.5959,28.6482,13589.9443
2006-05-03 10:45:00,71.14,71.46,71.05,71.11,21944.41832903744,28.6523,28.7811,28.616,28.6402,21944.4183
2006-05-03 10:50:00,71.11,71.11,71.04,71.04,6683.579186508864,28.6402,28.6402,28.612,28.612,6683.5792
2006-05-03 10:55:00,71.05,71.08,70.82,70.82,32526.752041009808,28.616,28.6281,28.5234,28.5234,32526.752
2006-05-03 11:00:00,70.83,70.93,70.74,70.92,20830.48846461929,28.5274,28.5677,28.4912,28.5637,20830.4885
2006-05-03 11:05:00,70.96,70.96,70.83,70.83,11250.691630623254,28.5798,28.5798,28.5274,28.5274,11250.6916
2006-05-03 11:10:00,70.82,70.86,70.77,70.86,9691.189820437854,28.5234,28.5395,28.5032,28.5395,9691.1898
2006-05-03 11:15:00,70.86,70.93,70.86,70.88,8020.295023810637,28.5395,28.5677,28.5395,28.5475,8020.295
2006-05-03 11:20:00,70.85,70.86,70.77,70.79,11807.656562832326,28.5355,28.5395,28.5032,28.5113,11807.6566
2006-05-03 11:25:00,70.8,70.87,70.77,70.87,14926.66018320313,28.5153,28.5435,28.5032,28.5435,14926.6602
2006-05-03 11:30:00,70.88,70.9,70.77,70.77,25731.77986805913,28.5475,28.5556,28.5032,28.5032,25731.7799
2006-05-03 11:35:00,70.79,70.93,70.79,70.93,9579.79683399604,28.5113,28.5677,28.5113,28.5677,9579.7968
2006-05-03 11:40:00,70.95,70.95,70.88,70.9,6015.221267857978,28.5757,28.5757,28.5475,28.5556,6015.2213
2006-05-03 11:45:00,70.9,71.02,70.88,71.02,6794.972172950679,28.5556,28.6039,28.5475,28.6039,6794.9722
2006-05-03 11:50:00,71.01,71.05,70.97,71.05,11807.656562832326,28.5999,28.616,28.5838,28.616,11807.6566
2006-05-03 11:55:00,71.03,71.05,71.02,71.03,8688.652942461524,28.608,28.616,28.6039,28.608,8688.6529
2006-05-03 12:00:00,71.03,71.05,70.97,70.99,8243.080996694265,28.608,28.616,28.5838,28.5918,8243.081
2006-05-03 12:05:00,71.01,71.05,71.01,71.05,2784.82466104536,28.5999,28.616,28.5999,28.616,2784.8247
2006-05-03 12:10:00,71.05,71.11,71.05,71.1,5903.828281416163,28.616,28.6402,28.616,28.6362,5903.8283
2006-05-03 12:15:00,71.1,71.18,71.09,71.15,8577.259956019709,28.6362,28.6684,28.6321,28.6563,8577.26
2006-05-03 12:20:00,71.15,71.16,71.07,71.09,7017.758145834308,28.6563,28.6603,28.6241,28.6321,7017.7581
2006-05-03 12:25:00,71.09,71.18,71.09,71.15,8465.866969577895,28.6321,28.6684,28.6321,28.6563,8465.867
2006-05-03 12:30:00,71.14,71.18,71.14,71.15,2562.0386881617314,28.6523,28.6684,28.6523,28.6563,2562.0387
2006-05-03 12:35:00,71.18,71.2,71.14,71.14,6572.18620006705,28.6684,28.6764,28.6523,28.6523,6572.1862
2006-05-03 12:40:00,71.16,71.33,71.16,71.32,10136.76176620511,28.6603,28.7288,28.6603,28.7248,10136.7618
2006-05-03 12:45:00,71.34,71.39,71.25,71.28,12030.442535715956,28.7328,28.753,28.6966,28.7086,12030.4425
2006-05-03 12:50:00,71.25,71.26,71.17,71.24,8688.652942461524,28.6966,28.7006,28.6643,28.6925,8688.6529
2006-05-03 12:55:00,71.23,71.35,71.23,71.32,10136.76176620511,28.6885,28.7368,28.6885,28.7248,10136.7618
2006-05-03 13:00:00,71.32,71.45,71.32,71.41,18268.44977645756,28.7248,28.7771,28.7248,28.761,18268.4498
2006-05-03 13:05:00,71.41,71.47,71.39,71.4,21498.846383270185,28.761,28.7852,28.753,28.757,21498.8464
2006-05-03 13:10:00,71.4,71.44,71.35,71.44,11362.08461706507,28.757,28.7731,28.7368,28.7731,11362.0846
2006-05-03 13:15:00,71.41,71.46,71.4,71.46,4121.540498347133,28.761,28.7811,28.757,28.7811,4121.5405
2006-05-03 13:20:00,71.44,71.56,71.44,71.56,7574.723078043379,28.7731,28.8214,28.7731,28.8214,7574.7231
2006-05-03 13:25:00,71.57,71.6,71.47,71.47,13478.551359459543,28.8254,28.8375,28.7852,28.7852,13478.5514
2006-05-03 13:30:00,71.48,71.5,71.39,71.49,11362.08461706507,28.7892,28.7973,28.753,28.7932,11362.0846
2006-05-03 13:35:00,71.49,71.51,71.48,71.49,5681.042308532535,28.7932,28.8013,28.7892,28.7932,5681.0423
2006-05-03 13:40:00,71.49,71.54,71.47,71.52,6572.18620006705,28.7932,28.8134,28.7852,28.8053,6572.1862
2006-05-03 13:45:00,71.51,71.53,71.4,71.4,16040.590047621274,28.8013,28.8093,28.757,28.757,16040.59
2006-05-03 13:50:00,71.41,71.43,71.32,71.4,19048.200681550265,28.761,28.7691,28.7248,28.757,19048.2007
2006-05-03 13:55:00,71.41,71.46,71.4,71.46,6572.18620006705,28.761,28.7811,28.757,28.7811,6572.1862
2006-05-03 14:00:00,71.46,71.47,71.35,71.38,7797.509050927008,28.7811,28.7852,28.7368,28.7489,7797.5091
2006-05-03 14:05:00,71.38,71.38,71.23,71.36,9357.01086111241,28.7489,28.7489,28.6885,28.7409,9357.0109
2006-05-03 14:10:00,71.36,71.36,71.26,71.33,5903.828281416163,28.7409,28.7409,28.7006,28.7288,5903.8283
2006-05-03 14:15:00,71.33,71.4,71.25,71.34,13144.3724001341,28.7288,28.757,28.6966,28.7328,13144.3724
2006-05-03 14:20:00,71.35,71.44,71.29,71.42,11027.905657739626,28.7368,28.7731,28.7127,28.765,11027.9057
2006-05-03 14:25:00,71.43,71.43,71.35,71.37,8688.652942461524,28.7691,28.7691,28.7368,28.7449,8688.6529
2006-05-03 14:30:00,71.39,71.47,71.37,71.47,20050.73755952659,28.753,28.7852,28.7449,28.7852,20050.7376
2006-05-03 14:35:00,71.47,71.47,71.4,71.45,14815.267196761317,28.7852,28.7852,28.757,28.7771,14815.2672
2006-05-03 14:40:00,71.45,71.59,71.43,71.58,21276.06041038655,28.7771,28.8335,28.7691,28.8295,21276.0604
2006-05-03 14:45:00,71.59,71.6,71.49,71.51,9579.79683399604,28.8335,28.8375,28.7932,28.8013,9579.7968
2006-05-03 14:50:00,71.49,71.54,71.45,71.5,14703.874210319502,28.7932,28.8134,28.7771,28.7973,14703.8742
2006-05-03 14:55:00,71.51,71.51,71.3,71.33,9134.22488822878,28.8013,28.8013,28.7167,28.7288,9134.2249
2006-05-03 15:00:00,71.32,71.4,71.27,71.4,11584.870589948698,28.7248,28.757,28.7046,28.757,11584.8706
2006-05-03 15:05:00,71.39,71.39,71.32,71.35,5792.435294974349,28.753,28.753,28.7248,28.7368,5792.4353
2006-05-03 15:10:00,71.36,71.51,71.32,71.32,21387.453396828365,28.7409,28.8013,28.7248,28.7248,21387.4534
2006-05-03 15:15:00,71.33,71.49,71.33,71.44,9802.582806879667,28.7288,28.7932,28.7288,28.7731,9802.5828
2006-05-03 15:20:00,71.45,71.45,71.37,71.42,6683.579186508864,28.7771,28.7771,28.7449,28.765,6683.5792
2006-05-03 15:25:00,71.42,71.46,71.39,71.46,7463.330091601565,28.765,28.7811,28.753,28.7811,7463.3301
2006-05-03 15:30:00,71.46,71.63,71.46,71.52,15817.804074737644,28.7811,28.8496,28.7811,28.8053,15817.8041
2006-05-03 15:35:00,71.52,71.52,71.47,71.51,12253.228508599585,28.8053,28.8053,28.7852,28.8013,12253.2285
2006-05-03 15:40:00,71.51,71.62,71.51,71.58,29184.962447755373,28.8013,28.8456,28.8013,28.8295,29184.9624
2006-05-03 15:45:00,71.58,71.61,71.57,71.58,17934.270817132117,28.8295,28.8416,28.8254,28.8295,17934.2708
2006-05-03 15:50:00,71.6,71.6,71.53,71.56,20496.30950529385,28.8375,28.8375,28.8093,28.8214,20496.3095
2006-05-03 15:55:00,71.53,71.59,71.52,71.57,38096.40136310053,28.8093,28.8335,28.8053,28.8254,38096.4014
2006-05-04 09:30:00,72.04,72.26,71.87,72.26,22389.99027480469,29.0147,29.1034,28.9463,29.1034,22389.9903
2006-05-04 09:35:00,72.25,72.46,72.09,72.4,27179.88869180272,29.0993,29.1839,29.0349,29.1597,27179.8887
2006-05-04 09:40:00,72.4,72.43,72.14,72.32,29741.927379964447,29.1597,29.1718,29.055,29.1275,29741.9274
2006-05-04 09:45:00,72.32,72.38,72.24,72.24,15038.053169644943,29.1275,29.1517,29.0953,29.0953,15038.0532
2006-05-04 09:50:00,72.24,72.33,72.2,72.3,15929.19706117946,29.0953,29.1315,29.0792,29.1195,15929.1971
2006-05-04 09:55:00,72.3,72.43,72.28,72.43,8800.045928903339,29.1195,29.1718,29.1114,29.1718,8800.0459
2006-05-04 10:00:00,72.39,72.81,72.39,72.75,18268.44977645756,29.1557,29.3249,29.1557,29.3007,18268.4498
2006-05-04 10:05:00,72.73,72.98,72.73,72.98,12587.407467925028,29.2926,29.3933,29.2926,29.3933,12587.4075
2006-05-04 10:10:00,72.98,73.06,72.78,72.79,31858.39412235892,29.3933,29.4256,29.3128,29.3168,31858.3941
2006-05-04 10:15:00,72.78,72.85,72.71,72.71,24952.028962966426,29.3128,29.341,29.2846,29.2846,24952.029
2006-05-04 10:20:00,72.72,72.74,72.63,72.69,12921.586427250471,29.2886,29.2967,29.2524,29.2765,12921.5864
2006-05-04 10:25:00,72.69,72.75,72.63,72.69,22167.204301921065,29.2765,29.3007,29.2524,29.2765,22167.2043
2006-05-04 10:30:00,72.68,72.68,72.4,72.55,25731.77986805913,29.2725,29.2725,29.1597,29.2202,25731.7799
2006-05-04 10:35:00,72.56,72.59,72.4,72.46,12364.6214950414,29.2242,29.2363,29.1597,29.1839,12364.6215
2006-05-04 10:40:00,72.46,72.58,72.46,72.58,6015.221267857978,29.1839,29.2322,29.1839,29.2322,6015.2213
2006-05-04 10:45:00,72.63,72.68,72.6,72.6,2562.0386881617314,29.2524,29.2725,29.2403,29.2403,2562.0387
2006-05-04 10:50:00,72.57,72.57,72.48,72.5,15483.625115412202,29.2282,29.2282,29.192,29.2,15483.6251
2006-05-04 10:55:00,72.5,72.63,72.45,72.5,15483.625115412202,29.2,29.2524,29.1799,29.2,15483.6251
2006-05-04 11:00:00,72.5,72.61,72.46,72.57,28850.78348842993,29.2,29.2443,29.1839,29.2282,28850.7835
2006-05-04 11:05:00,72.61,72.61,72.57,72.59,5124.077376323463,29.2443,29.2443,29.2282,29.2363,5124.0774
2006-05-04 11:10:00,72.62,72.62,72.52,72.52,9913.975793321482,29.2483,29.2483,29.2081,29.2081,9913.9758
2006-05-04 11:15:00,72.51,72.62,72.49,72.62,6572.18620006705,29.204,29.2483,29.196,29.2483,6572.1862
2006-05-04 11:20:00,72.62,72.81,72.59,72.73,10805.119684855998,29.2483,29.3249,29.2363,29.2926,10805.1197
2006-05-04 11:25:00,72.78,72.81,72.61,72.62,8688.652942461524,29.3128,29.3249,29.2443,29.2483,8688.6529
2006-05-04 11:30:00,72.61,72.66,72.6,72.66,10916.51267129781,29.2443,29.2645,29.2403,29.2645,10916.5127
2006-05-04 11:35:00,72.66,72.78,72.66,72.75,3341.789593254432,29.2645,29.3128,29.2645,29.3007,3341.7896
2006-05-04 11:40:00,72.72,72.79,72.69,72.72,6683.579186508864,29.2886,29.3168,29.2765,29.2886,6683.5792
2006-05-04 11:45:00,72.73,72.73,72.63,72.67,6126.614254299792,29.2926,29.2926,29.2524,29.2685,6126.6143
2006-05-04 11:50:00,72.7,72.77,72.6,72.7,8243.080996694265,29.2806,29.3088,29.2403,29.2806,8243.081
2006-05-04 11:55:00,72.66,72.67,72.58,72.64,2339.252715278102,29.2645,29.2685,29.2322,29.2564,2339.2527
2006-05-04 12:00:00,72.59,72.62,72.55,72.55,1559.5018101854016,29.2363,29.2483,29.2202,29.2202,1559.5018
2006-05-04 12:05:00,72.61,72.62,72.56,72.56,4901.291403439834,29.2443,29.2483,29.2242,29.2242,4901.2914
2006-05-04 12:10:00,72.61,72.7,72.61,72.66,3453.182579696246,29.2443,29.2806,29.2443,29.2645,3453.1826
2006-05-04 12:15:00,72.66,72.66,72.55,72.6,3007.610633928989,29.2645,29.2645,29.2202,29.2403,3007.6106
2006-05-04 12:20:00,72.59,72.69,72.58,72.69,5124.077376323463,29.2363,29.2765,29.2322,29.2765,5124.0774
2006-05-04 12:25:00,72.67,72.7,72.67,72.69,8354.47398313608,29.2685,29.2806,29.2685,29.2765,8354.474
2006-05-04 12:30:00,72.66,72.72,72.55,72.72,19382.379640875708,29.2645,29.2886,29.2202,29.2886,19382.3796
2006-05-04 12:35:00,72.72,72.78,72.6,72.6,20384.916518852035,29.2886,29.3128,29.2403,29.2403,20384.9165
2006-05-04 12:40:00,72.61,72.73,72.61,72.68,9357.01086111241,29.2443,29.2926,29.2443,29.2725,9357.0109
2006-05-04 12:45:00,72.64,72.68,72.64,72.68,4567.11244411439,29.2564,29.2725,29.2564,29.2725,4567.1124
2006-05-04 12:50:00,72.66,72.75,72.66,72.74,5681.042308532535,29.2645,29.3007,29.2645,29.2967,5681.0423
2006-05-04 12:55:00,72.72,72.72,72.63,72.68,3675.968552579875,29.2886,29.2886,29.2524,29.2725,3675.9686
2006-05-04 13:00:00,72.68,72.68,72.65,72.67,3230.396606812618,29.2725,29.2725,29.2604,29.2685,3230.3966
2006-05-04 13:05:00,72.67,72.72,72.66,72.72,5124.077376323463,29.2685,29.2886,29.2645,29.2886,5124.0774
2006-05-04 13:10:00,72.72,72.79,72.72,72.79,4121.540498347133,29.2886,29.3168,29.2886,29.3168,4121.5405
2006-05-04 13:15:00,72.79,72.87,72.79,72.84,4901.291403439834,29.3168,29.349,29.3168,29.337,4901.2914
2006-05-04 13:20:00,72.83,72.83,72.75,72.81,9022.831901786967,29.3329,29.3329,29.3007,29.3249,9022.8319
2006-05-04 13:25:00,72.82,72.88,72.82,72.88,2784.82466104536,29.3289,29.3531,29.3289,29.3531,2784.8247
2006-05-04 13:30:00,72.87,72.94,72.84,72.91,14369.695250994058,29.349,29.3772,29.337,29.3651,14369.6953
2006-05-04 13:35:00,72.9,72.9,72.8,72.83,16151.983034063089,29.3611,29.3611,29.3208,29.3329,16151.983
2006-05-04 13:40:00,72.83,72.87,72.68,72.7,9357.01086111241,29.3329,29.349,29.2725,29.2806,9357.0109
2006-05-04 13:45:00,72.7,72.74,72.69,72.72,5124.077376323463,29.2806,29.2967,29.2765,29.2886,5124.0774
2006-05-04 13:50:00,72.72,72.83,72.72,72.81,20273.52353241022,29.2886,29.3329,29.2886,29.3249,20273.5235
2006-05-04 13:55:00,72.8,72.81,72.77,72.81,4901.291403439834,29.3208,29.3249,29.3088,29.3249,4901.2914
2006-05-04 14:00:00,72.8,72.87,72.78,72.8,19827.951586642965,29.3208,29.349,29.3128,29.3208,19827.9516
2006-05-04 14:05:00,72.81,72.98,72.81,72.98,11473.477603506884,29.3249,29.3933,29.3249,29.3933,11473.4776
2006-05-04 14:10:00,72.98,73.08,72.98,73.08,8911.438915345152,29.3933,29.4336,29.3933,29.4336,8911.4389
2006-05-04 14:15:00,73.08,73.2,73.08,73.17,9245.617874670595,29.4336,29.4819,29.4336,29.4699,9245.6179
2006-05-04 14:20:00,73.17,73.2,73.1,73.18,16486.16199338853,29.4699,29.4819,29.4417,29.4739,16486.162
2006-05-04 14:25:00,73.18,73.27,73.17,73.27,13589.944345901358,29.4739,29.5101,29.4699,29.5101,13589.9443
2006-05-04 14:30:00,73.27,73.31,73.22,73.23,10136.76176620511,29.5101,29.5262,29.49,29.494,10136.7618
2006-05-04 14:35:00,73.21,73.21,73.09,73.13,11027.905657739626,29.486,29.486,29.4376,29.4538,11027.9057
2006-05-04 14:40:00,73.11,73.11,73.07,73.07,891.1438915345152,29.4457,29.4457,29.4296,29.4296,891.1439
2006-05-04 14:45:00,73.07,73.15,73.02,73.02,3230.396606812618,29.4296,29.4618,29.4094,29.4094,3230.3966
2006-05-04 14:50:00,73.01,73.01,72.9,72.91,19716.558600201148,29.4054,29.4054,29.3611,29.3651,19716.5586
2006-05-04 14:55:00,72.9,72.95,72.87,72.9,11027.905657739626,29.3611,29.3813,29.349,29.3611,11027.9057
2006-05-04 15:00:00,72.9,72.98,72.9,72.91,6349.400227183421,29.3611,29.3933,29.3611,29.3651,6349.4002
2006-05-04 15:05:00,72.91,72.94,72.8,72.91,10582.33371197237,29.3651,29.3772,29.3208,29.3651,10582.3337
2006-05-04 15:10:00,72.88,72.91,72.76,72.8,8465.866969577895,29.3531,29.3651,29.3047,29.3208,8465.867
2006-05-04 15:15:00,72.81,72.85,72.8,72.85,9691.189820437854,29.3249,29.341,29.3208,29.341,9691.1898
2006-05-04 15:20:00,72.82,72.88,72.81,72.88,8911.438915345152,29.3289,29.3531,29.3249,29.3531,8911.4389
2006-05-04 15:25:00,72.88,72.89,72.83,72.84,6572.18620006705,29.3531,29.3571,29.3329,29.337,6572.1862
2006-05-04 15:30:00,72.85,72.91,72.78,72.79,9245.617874670595,29.341,29.3651,29.3128,29.3168,9245.6179
2006-05-04 15:35:00,72.78,72.81,72.74,72.76,14258.302264552243,29.3128,29.3249,29.2967,29.3047,14258.3023
2006-05-04 15:40:00,72.75,72.78,72.7,72.73,24617.850003640982,29.3007,29.3128,29.2806,29.2926,24617.85
2006-05-04 15:45:00,72.74,72.81,72.74,72.79,28739.39050198812,29.2967,29.3249,29.2967,29.3168,28739.3905
2006-05-04 15:50:00,72.78,72.79,72.75,72.77,32081.180095242547,29.3128,29.3168,29.3007,29.3088,32081.1801
2006-05-04 15:55:00,72.76,72.81,72.68,72.72,34309.039824078834,29.3047,29.3249,29.2725,29.2886,34309.0398
2006-05-05 09:30:00,73.43,74.41,73.43,74.41,50572.41584458374,29.5746,29.9693,29.5746,29.9693,50572.4158
2006-05-05 09:35:00,74.36,74.42,73.8,74.0,56921.81607176716,29.9491,29.9733,29.7236,29.8042,56921.8161
2006-05-05 09:40:00,73.98,74.35,73.9,74.31,33863.46787831158,29.7961,29.9451,29.7639,29.929,33863.4679
2006-05-05 09:45:00,74.31,74.32,73.92,74.08,15817.804074737644,29.929,29.933,29.7719,29.8364,15817.8041
2006-05-05 09:50:00,74.06,74.08,73.91,74.08,11027.905657739626,29.8283,29.8364,29.7679,29.8364,11027.9057
2006-05-05 09:55:00,74.08,74.28,74.05,74.18,8800.045928903339,29.8364,29.9169,29.8243,29.8767,8800.0459
2006-05-05 10:00:00,74.27,74.3,74.15,74.15,12476.014481483213,29.9129,29.925,29.8646,29.8646,12476.0145
2006-05-05 10:05:00,74.16,74.19,74.03,74.17,12587.407467925028,29.8686,29.8807,29.8162,29.8726,12587.4075
2006-05-05 10:10:00,74.17,74.35,74.08,74.35,11139.29864418144,29.8726,29.9451,29.8364,29.9451,11139.2986
2006-05-05 10:15:00,74.35,74.35,74.18,74.21,8800.045928903339,29.9451,29.9451,29.8767,29.8887,8800.0459
2006-05-05 10:20:00,74.22,74.3,74.21,74.23,18491.23574934119,29.8928,29.925,29.8887,29.8968,18491.2357
2006-05-05 10:25:00,74.25,74.39,74.21,74.3,12141.83552215777,29.9048,29.9612,29.8887,29.925,12141.8355
2006-05-05 10:30:00,74.33,74.36,74.29,74.29,7240.544118717937,29.9371,29.9491,29.921,29.921,7240.5441
2006-05-05 10:35:00,74.28,74.29,74.19,74.23,11362.08461706507,29.9169,29.921,29.8807,29.8968,11362.0846
2006-05-05 10:40:00,74.18,74.29,74.09,74.09,6683.579186508864,29.8767,29.921,29.8404,29.8404,6683.5792
2006-05-05 10:45:00,74.13,74.13,74.04,74.05,17377.305884923047,29.8565,29.8565,29.8203,29.8243,17377.3059
2006-05-05 10:50:00,74.05,74.07,74.01,74.02,13701.337332343172,29.8243,29.8323,29.8082,29.8122,13701.3373
2006-05-05 10:55:00,74.0,74.11,74.0,74.07,14369.695250994058,29.8042,29.8485,29.8042,29.8323,14369.6953
2006-05-05 11:00:00,74.07,74.11,74.06,74.06,5569.6493220907205,29.8323,29.8485,29.8283,29.8283,5569.6493
2006-05-05 11:05:00,74.07,74.1,74.01,74.01,12476.014481483213,29.8323,29.8444,29.8082,29.8082,12476.0145
2006-05-05 11:10:00,74.01,74.03,73.97,74.0,8243.080996694265,29.8082,29.8162,29.7921,29.8042,8243.081
2006-05-05 11:15:00,74.02,74.06,74.0,74.06,3564.575566138061,29.8122,29.8283,29.8042,29.8283,3564.5756
2006-05-05 11:20:00,74.09,74.3,74.04,74.3,16151.983034063089,29.8404,29.925,29.8203,29.925,16151.983
2006-05-05 11:25:00,74.3,74.41,74.3,74.37,8020.295023810637,29.925,29.9693,29.925,29.9532,8020.295
2006-05-05 11:30:00,74.36,74.53,74.36,74.39,12141.83552215777,29.9491,30.0176,29.9491,29.9612,12141.8355
2006-05-05 11:35:00,74.39,74.52,74.39,74.44,16597.554979830347,29.9612,30.0136,29.9612,29.9814,16597.555
2006-05-05 11:40:00,74.46,74.47,74.39,74.42,2005.0737559526592,29.9894,29.9935,29.9612,29.9733,2005.0738
2006-05-05 11:45:00,74.39,74.39,74.3,74.3,5012.684389881648,29.9612,29.9612,29.925,29.925,5012.6844
2006-05-05 11:50:00,74.3,74.48,74.3,74.44,7686.116064485194,29.925,29.9975,29.925,29.9814,7686.1161
2006-05-05 11:55:00,74.42,74.43,74.36,74.41,2339.252715278102,29.9733,29.9773,29.9491,29.9693,2339.2527
2006-05-05 12:00:00,74.45,74.45,74.36,74.36,4901.291403439834,29.9854,29.9854,29.9491,29.9491,4901.2914
2006-05-05 12:05:00,74.33,74.39,74.29,74.39,15706.41108829583,29.9371,29.9612,29.921,29.9612,15706.4111
2006-05-05 12:10:00,74.39,74.39,74.35,74.38,3119.003620370803,29.9612,29.9612,29.9451,29.9572,3119.0036
2006-05-05 12:15:00,74.33,74.45,74.32,74.38,4344.326471230762,29.9371,29.9854,29.933,29.9572,4344.3265
2006-05-05 12:20:00,74.37,74.44,74.37,74.44,7129.151132276122,29.9532,29.9814,29.9532,29.9814,7129.1511
2006-05-05 12:25:00,74.43,74.45,74.39,74.42,3230.396606812618,29.9773,29.9854,29.9612,29.9733,3230.3966
2006-05-05 12:30:00,74.42,74.58,74.42,74.5,13367.158373017728,29.9733,30.0378,29.9733,30.0055,13367.1584
2006-05-05 12:35:00,74.53,74.57,74.52,74.57,4901.291403439834,30.0176,30.0337,30.0136,30.0337,4901.2914
2006-05-05 12:40:00,74.59,74.63,74.58,74.61,6015.221267857978,30.0418,30.0579,30.0378,30.0498,6015.2213
2006-05-05 12:45:00,74.61,74.64,74.56,74.61,3453.182579696246,30.0498,30.0619,30.0297,30.0498,3453.1826
2006-05-05 12:50:00,74.59,74.63,74.56,74.56,4010.1475119053184,30.0418,30.0579,30.0297,30.0297,4010.1475
2006-05-05 12:55:00,74.56,74.58,74.56,74.56,2450.645701719917,30.0297,30.0378,30.0297,30.0297,2450.6457
2006-05-05 13:00:00,74.56,74.61,74.55,74.56,5681.042308532535,30.0297,30.0498,30.0257,30.0297,5681.0423
2006-05-05 13:05:00,74.56,74.61,74.56,74.61,2005.0737559526592,30.0297,30.0498,30.0297,30.0498,2005.0738
2006-05-05 13:10:00,74.61,74.69,74.59,74.61,2896.2176474871744,30.0498,30.0821,30.0418,30.0498,2896.2176
2006-05-05 13:15:00,74.63,74.68,74.63,74.66,2896.2176474871744,30.0579,30.078,30.0579,30.07,2896.2176
2006-05-05 13:20:00,74.67,74.68,74.64,74.64,4232.933484788948,30.074,30.078,30.0619,30.0619,4232.9335
2006-05-05 13:25:00,74.57,74.62,74.56,74.57,4455.719457672576,30.0337,30.0539,30.0297,30.0337,4455.7195
2006-05-05 13:30:00,74.57,74.6,74.56,74.6,8465.866969577895,30.0337,30.0458,30.0297,30.0458,8465.867
2006-05-05 13:35:00,74.61,74.62,74.58,74.58,4010.1475119053184,30.0498,30.0539,30.0378,30.0378,4010.1475
2006-05-05 13:40:00,74.58,74.65,74.56,74.65,13701.337332343172,30.0378,30.0659,30.0297,30.0659,13701.3373
2006-05-05 13:45:00,74.65,74.66,74.62,74.63,2562.0386881617314,30.0659,30.07,30.0539,30.0579,2562.0387
2006-05-05 13:50:00,74.64,74.66,74.57,74.62,9022.831901786967,30.0619,30.07,30.0337,30.0539,9022.8319
2006-05-05 13:55:00,74.63,74.71,74.62,74.71,6906.365159392493,30.0579,30.0901,30.0539,30.0901,6906.3652
2006-05-05 14:00:00,74.72,74.72,74.68,74.7,5012.684389881648,30.0941,30.0941,30.078,30.0861,5012.6844
2006-05-05 14:05:00,74.69,74.7,74.6,74.62,11473.477603506884,30.0821,30.0861,30.0458,30.0539,11473.4776
2006-05-05 14:10:00,74.65,74.67,74.61,74.66,12030.442535715956,30.0659,30.074,30.0498,30.07,12030.4425
2006-05-05 14:15:00,74.67,74.71,74.62,74.65,9802.582806879667,30.074,30.0901,30.0539,30.0659,9802.5828
2006-05-05 14:20:00,74.65,74.71,74.64,74.65,7351.937105159751,30.0659,30.0901,30.0619,30.0659,7351.9371
2006-05-05 14:25:00,74.69,74.72,74.65,74.67,4344.326471230762,30.0821,30.0941,30.0659,30.074,4344.3265
2006-05-05 14:30:00,74.69,74.73,74.65,74.7,4678.505430556205,30.0821,30.0982,30.0659,30.0861,4678.5054
2006-05-05 14:35:00,74.7,74.83,74.7,74.77,17711.48484424849,30.0861,30.1384,30.0861,30.1143,17711.4848
2006-05-05 14:40:00,74.77,74.85,74.77,74.83,8131.688010252452,30.1143,30.1465,30.1143,30.1384,8131.688
2006-05-05 14:45:00,74.82,74.89,74.82,74.88,22724.16923413014,30.1344,30.1626,30.1344,30.1586,22724.1692
2006-05-05 14:50:00,74.88,74.9,74.87,74.9,5681.042308532535,30.1586,30.1666,30.1546,30.1666,5681.0423
2006-05-05 14:55:00,74.89,74.9,74.82,74.85,5458.256335648905,30.1626,30.1666,30.1344,30.1465,5458.2563
2006-05-05 15:00:00,74.85,74.85,74.79,74.8,3898.754525463504,30.1465,30.1465,30.1223,30.1264,3898.7545
2006-05-05 15:05:00,74.77,74.81,74.7,74.7,9579.79683399604,30.1143,30.1304,30.0861,30.0861,9579.7968
2006-05-05 15:10:00,74.7,74.76,74.7,74.75,5903.828281416163,30.0861,30.1103,30.0861,30.1062,5903.8283
2006-05-05 15:15:00,74.74,74.75,74.67,74.7,5569.6493220907205,30.1022,30.1062,30.074,30.0861,5569.6493
2006-05-05 15:20:00,74.71,74.72,74.65,74.65,5346.863349207091,30.0901,30.0941,30.0659,30.0659,5346.8633
2006-05-05 15:25:00,74.66,74.69,74.65,74.65,5012.684389881648,30.07,30.0821,30.0659,30.0659,5012.6844
2006-05-05 15:30:00,74.65,74.68,74.65,74.66,14035.516291668617,30.0659,30.078,30.0659,30.07,14035.5163
2006-05-05 15:35:00,74.66,74.7,74.65,74.66,12476.014481483213,30.07,30.0861,30.0659,30.07,12476.0145
2006-05-05 15:40:00,74.67,74.67,74.49,74.49,10025.368779763296,30.074,30.074,30.0015,30.0015,10025.3688
2006-05-05 15:45:00,74.47,74.48,74.42,74.43,18045.66380357393,29.9935,29.9975,29.9733,29.9773,18045.6638
2006-05-05 15:50:00,74.43,74.43,74.32,74.39,24840.63597652461,29.9773,29.9773,29.933,29.9612,24840.636
2006-05-05 15:55:00,74.38,74.47,74.37,74.4,28516.604529104487,29.9572,29.9935,29.9532,29.9653,28516.6045
2006-05-08 09:30:00,74.48,74.56,74.48,74.53,9913.975793321482,29.9975,30.0297,29.9975,30.0176,9913.9758
2006-05-08 09:35:00,74.51,74.51,74.3,74.41,7017.758145834308,30.0096,30.0096,29.925,29.9693,7017.7581
2006-05-08 09:40:00,74.41,74.8,74.41,74.8,12587.407467925028,29.9693,30.1264,29.9693,30.1264,12587.4075
2006-05-08 09:45:00,74.8,74.92,74.65,74.7,18602.628735783004,30.1264,30.1747,30.0659,30.0861,18602.6287
2006-05-08 09:50:00,74.7,74.73,74.63,74.7,9913.975793321482,30.0861,30.0982,30.0579,30.0861,9913.9758
2006-05-08 09:55:00,74.68,74.72,74.51,74.63,7574.723078043379,30.078,30.0941,30.0096,30.0579,7574.7231
2006-05-08 10:00:00,74.66,74.66,74.53,74.53,4232.933484788948,30.07,30.07,30.0176,30.0176,4232.9335
2006-05-08 10:05:00,74.53,74.54,74.39,74.48,6572.18620006705,30.0176,30.0216,29.9612,29.9975,6572.1862
2006-05-08 10:10:00,74.47,74.48,74.44,74.47,3230.396606812618,29.9935,29.9975,29.9814,29.9935,3230.3966
2006-05-08 10:15:00,74.41,74.45,74.38,74.43,3119.003620370803,29.9693,29.9854,29.9572,29.9773,3119.0036
2006-05-08 10:20:00,74.42,74.43,74.37,74.4,2005.0737559526592,29.9733,29.9773,29.9532,29.9653,2005.0738
2006-05-08 10:25:00,74.38,74.42,74.37,74.41,2339.252715278102,29.9572,29.9733,29.9532,29.9693,2339.2527
2006-05-08 10:30:00,74.41,74.41,74.21,74.3,4789.89841699802,29.9693,29.9693,29.8887,29.925,4789.8984
2006-05-08 10:35:00,74.3,74.38,74.29,74.35,6238.007240741606,29.925,29.9572,29.921,29.9451,6238.0072
2006-05-08 10:40:00,74.36,74.4,74.34,74.35,7463.330091601565,29.9491,29.9653,29.9411,29.9451,7463.3301
2006-05-08 10:45:00,74.34,74.4,74.31,74.34,4678.505430556205,29.9411,29.9653,29.929,29.9411,4678.5054
2006-05-08 10:50:00,74.38,74.4,74.38,74.38,6683.579186508864,29.9572,29.9653,29.9572,29.9572,6683.5792
2006-05-08 10:55:00,74.38,74.53,74.38,74.5,3453.182579696246,29.9572,30.0176,29.9572,30.0055,3453.1826
2006-05-08 11:00:00,74.5,74.54,74.45,74.5,3230.396606812618,30.0055,30.0216,29.9854,30.0055,3230.3966
2006-05-08 11:05:00,74.49,74.6,74.49,74.59,5681.042308532535,30.0015,30.0458,30.0015,30.0418,5681.0423
2006-05-08 11:10:00,74.56,74.59,74.55,74.56,1670.894796627216,30.0297,30.0418,30.0257,30.0297,1670.8948
2006-05-08 11:15:00,74.59,74.59,74.51,74.56,4455.719457672576,30.0418,30.0418,30.0096,30.0297,4455.7195
2006-05-08 11:20:00,74.56,74.59,74.54,74.56,3341.789593254432,30.0297,30.0418,30.0216,30.0297,3341.7896
2006-05-08 11:25:00,74.57,74.64,74.57,74.61,4678.505430556205,30.0337,30.0619,30.0337,30.0498,4678.5054
2006-05-08 11:30:00,74.63,74.65,74.58,74.58,3564.575566138061,30.0579,30.0659,30.0378,30.0378,3564.5756
2006-05-08 11:35:00,74.6,74.61,74.57,74.61,3787.3615390216896,30.0458,30.0498,30.0337,30.0498,3787.3615
2006-05-08 11:40:00,74.6,74.6,74.54,74.56,2673.4316746035456,30.0458,30.0458,30.0216,30.0297,2673.4317
2006-05-08 11:45:00,74.53,74.58,74.53,74.58,2450.645701719917,30.0176,30.0378,30.0176,30.0378,2450.6457
2006-05-08 11:50:00,74.57,74.59,74.56,74.56,779.7509050927008,30.0337,30.0418,30.0297,30.0297,779.7509
2006-05-08 11:55:00,74.55,74.55,74.47,74.48,5903.828281416163,30.0257,30.0257,29.9935,29.9975,5903.8283
2006-05-08 12:00:00,74.47,74.48,74.4,74.43,6906.365159392493,29.9935,29.9975,29.9653,29.9773,6906.3652
2006-05-08 12:05:00,74.48,74.48,74.44,74.48,4232.933484788948,29.9975,29.9975,29.9814,29.9975,4232.9335
2006-05-08 12:10:00,74.48,74.48,74.43,74.43,6126.614254299792,29.9975,29.9975,29.9773,29.9773,6126.6143
2006-05-08 12:15:00,74.43,74.44,74.38,74.38,8465.866969577895,29.9773,29.9814,29.9572,29.9572,8465.867
2006-05-08 12:20:00,74.38,74.41,74.38,74.4,3119.003620370803,29.9572,29.9693,29.9572,29.9653,3119.0036
2006-05-08 12:25:00,74.41,74.41,74.37,74.37,4232.933484788948,29.9693,29.9693,29.9532,29.9532,4232.9335
2006-05-08 12:30:00,74.37,74.39,74.35,74.39,2339.252715278102,29.9532,29.9612,29.9451,29.9612,2339.2527
2006-05-08 12:35:00,74.39,74.43,74.39,74.43,4344.326471230762,29.9612,29.9773,29.9612,29.9773,4344.3265
2006-05-08 12:40:00,74.45,74.48,74.43,74.44,11696.263576390513,29.9854,29.9975,29.9773,29.9814,11696.2636
2006-05-08 12:45:00,74.45,74.48,74.44,74.48,5681.042308532535,29.9854,29.9975,29.9814,29.9975,5681.0423
2006-05-08 12:50:00,74.48,74.5,74.44,74.45,5458.256335648905,29.9975,30.0055,29.9814,29.9854,5458.2563
2006-05-08 12:55:00,74.46,74.46,74.42,74.42,4567.11244411439,29.9894,29.9894,29.9733,29.9733,4567.1124
2006-05-08 13:00:00,74.43,74.48,74.43,74.45,5346.863349207091,29.9773,29.9975,29.9773,29.9854,5346.8633
2006-05-08 13:05:00,74.44,74.5,74.44,74.48,3453.182579696246,29.9814,30.0055,29.9814,29.9975,3453.1826
2006-05-08 13:10:00,74.49,74.52,74.48,74.51,4232.933484788948,30.0015,30.0136,29.9975,30.0096,4232.9335
2006-05-08 13:15:00,74.53,74.53,74.49,74.49,2784.82466104536,30.0176,30.0176,30.0015,30.0015,2784.8247
2006-05-08 13:20:00,74.51,74.53,74.5,74.5,3341.789593254432,30.0096,30.0176,30.0055,30.0055,3341.7896
2006-05-08 13:25:00,74.5,74.5,74.48,74.5,2116.466742394474,30.0055,30.0055,29.9975,30.0055,2116.4667
2006-05-08 13:30:00,74.5,74.53,74.49,74.52,2450.645701719917,30.0055,30.0176,30.0015,30.0136,2450.6457
2006-05-08 13:35:00,74.52,74.55,74.5,74.52,2116.466742394474,30.0136,30.0257,30.0055,30.0136,2116.4667
2006-05-08 13:40:00,74.53,74.54,74.48,74.49,3453.182579696246,30.0176,30.0216,29.9975,30.0015,3453.1826
2006-05-08 13:45:00,74.51,74.61,74.49,74.61,6460.793213625236,30.0096,30.0498,30.0015,30.0498,6460.7932
2006-05-08 13:50:00,74.63,74.63,74.53,74.55,4344.326471230762,30.0579,30.0579,30.0176,30.0257,4344.3265
2006-05-08 13:55:00,74.56,74.6,74.51,74.52,8243.080996694265,30.0297,30.0458,30.0096,30.0136,8243.081
2006-05-08 14:00:00,74.53,74.53,74.4,74.43,8465.866969577895,30.0176,30.0176,29.9653,29.9773,8465.867
2006-05-08 14:05:00,74.42,74.46,74.31,74.31,8020.295023810637,29.9733,29.9894,29.929,29.929,8020.295
2006-05-08 14:10:00,74.31,74.35,74.29,74.35,5681.042308532535,29.929,29.9451,29.921,29.9451,5681.0423
2006-05-08 14:15:00,74.35,74.45,74.34,74.39,7129.151132276122,29.9451,29.9854,29.9411,29.9612,7129.1511
2006-05-08 14:20:00,74.36,74.39,74.31,74.34,3119.003620370803,29.9491,29.9612,29.929,29.9411,3119.0036
2006-05-08 14:25:00,74.35,74.47,74.35,74.44,6015.221267857978,29.9451,29.9935,29.9451,29.9814,6015.2213
2006-05-08 14:30:00,74.43,74.43,74.37,74.37,8577.259956019709,29.9773,29.9773,29.9532,29.9532,8577.26
2006-05-08 14:35:00,74.37,74.46,74.37,74.43,5346.863349207091,29.9532,29.9894,29.9532,29.9773,5346.8633
2006-05-08 14:40:00,74.46,74.47,74.42,74.44,5681.042308532535,29.9894,29.9935,29.9733,29.9814,5681.0423
2006-05-08 14:45:00,74.43,74.48,74.41,74.46,4455.719457672576,29.9773,29.9975,29.9693,29.9894,4455.7195
2006-05-08 14:50:00,74.45,74.54,74.45,74.54,5681.042308532535,29.9854,30.0216,29.9854,30.0216,5681.0423
2006-05-08 14:55:00,74.52,74.57,74.51,74.57,6238.007240741606,30.0136,30.0337,30.0096,30.0337,6238.0072
2006-05-08 15:00:00,74.56,74.6,74.54,74.54,9913.975793321482,30.0297,30.0458,30.0216,30.0216,9913.9758
2006-05-08 15:05:00,74.55,74.56,74.48,74.5,7351.937105159751,30.0257,30.0297,29.9975,30.0055,7351.9371
2006-05-08 15:10:00,74.5,74.5,74.47,74.49,8131.688010252452,30.0055,30.0055,29.9935,30.0015,8131.688
2006-05-08 15:15:00,74.48,74.51,74.47,74.48,9022.831901786967,29.9975,30.0096,29.9935,29.9975,9022.8319
2006-05-08 15:20:00,74.49,74.49,74.42,74.43,6572.18620006705,30.0015,30.0015,29.9733,29.9773,6572.1862
2006-05-08 15:25:00,74.42,74.48,74.42,74.46,7351.937105159751,29.9733,29.9975,29.9733,29.9894,7351.9371
2006-05-08 15:30:00,74.48,74.48,74.45,74.45,9579.79683399604,29.9975,29.9975,29.9854,29.9854,9579.7968
2006-05-08 15:35:00,74.45,74.45,74.41,74.42,7797.509050927008,29.9854,29.9854,29.9693,29.9733,7797.5091
2006-05-08 15:40:00,74.41,74.46,74.41,74.45,8577.259956019709,29.9693,29.9894,29.9693,29.9854,8577.26
2006-05-08 15:45:00,74.42,74.45,74.4,74.45,14035.516291668617,29.9733,29.9854,29.9653,29.9854,14035.5163
2006-05-08 15:50:00,74.43,74.46,74.4,74.4,21387.453396828365,29.9773,29.9894,29.9653,29.9653,21387.4534
2006-05-08 15:55:00,74.4,74.4,74.32,74.32,38319.18733598416,29.9653,29.9653,29.933,29.933,38319.1873
2006-05-09 09:30:00,74.42,74.52,74.42,74.47,7686.116064485194,29.9733,30.0136,29.9733,29.9935,7686.1161
2006-05-09 09:35:00,74.53,74.62,74.53,74.59,1893.6807695108448,30.0176,30.0539,30.0176,30.0418,1893.6808
2006-05-09 09:40:00,74.65,74.65,74.23,74.23,5235.470362765277,30.0659,30.0659,29.8968,29.8968,5235.4704
2006-05-09 09:45:00,74.15,74.19,73.84,73.86,16486.16199338853,29.8646,29.8807,29.7397,29.7478,16486.162
2006-05-09 09:50:00,73.86,73.98,73.71,73.74,5903.828281416163,29.7478,29.7961,29.6874,29.6994,5903.8283
2006-05-09 09:55:00,73.72,73.79,73.6,73.77,9468.403847554224,29.6914,29.7196,29.643,29.7115,9468.4038
2006-05-09 10:00:00,73.87,73.97,73.86,73.91,10693.726698414182,29.7518,29.7921,29.7478,29.7679,10693.7267
2006-05-09 10:05:00,73.91,73.93,73.87,73.92,8465.866969577895,29.7679,29.776,29.7518,29.7719,8465.867
2006-05-09 10:10:00,73.91,74.69,73.91,74.35,49792.66493949104,29.7679,30.0821,29.7679,29.9451,49792.6649
2006-05-09 10:15:00,74.39,74.39,74.19,74.19,8243.080996694265,29.9612,29.9612,29.8807,29.8807,8243.081
2006-05-09 10:20:00,74.19,74.26,74.15,74.18,6349.400227183421,29.8807,29.9089,29.8646,29.8767,6349.4002
2006-05-09 10:25:00,74.18,74.28,74.17,74.28,3007.610633928989,29.8767,29.9169,29.8726,29.9169,3007.6106
2006-05-09 10:30:00,74.25,74.43,74.25,74.42,9691.189820437854,29.9048,29.9773,29.9048,29.9733,9691.1898
2006-05-09 10:35:00,74.44,74.56,74.44,74.44,12364.6214950414,29.9814,30.0297,29.9814,29.9814,12364.6215
2006-05-09 10:40:00,74.49,74.54,74.34,74.35,6794.972172950679,30.0015,30.0216,29.9411,29.9451,6794.9722
2006-05-09 10:45:00,74.35,74.37,74.31,74.31,1782.2877830690304,29.9451,29.9532,29.929,29.929,1782.2878
2006-05-09 10:50:00,74.32,74.32,74.29,74.3,3007.610633928989,29.933,29.933,29.921,29.925,3007.6106
2006-05-09 10:55:00,74.32,74.36,74.3,74.33,2116.466742394474,29.933,29.9491,29.925,29.9371,2116.4667
2006-05-09 11:00:00,74.3,74.31,74.25,74.25,9022.831901786967,29.925,29.929,29.9048,29.9048,9022.8319
2006-05-09 11:05:00,74.24,74.27,74.21,74.22,3898.754525463504,29.9008,29.9129,29.8887,29.8928,3898.7545
2006-05-09 11:10:00,74.22,74.31,74.22,74.28,4789.89841699802,29.8928,29.929,29.8928,29.9169,4789.8984
2006-05-09 11:15:00,74.28,74.3,74.26,74.3,3119.003620370803,29.9169,29.925,29.9089,29.925,3119.0036
2006-05-09 11:20:00,74.3,74.37,74.3,74.31,3341.789593254432,29.925,29.9532,29.925,29.929,3341.7896
2006-05-09 11:25:00,74.31,74.31,74.26,74.29,4789.89841699802,29.929,29.929,29.9089,29.921,4789.8984
2006-05-09 11:30:00,74.28,74.28,74.27,74.27,891.1438915345152,29.9169,29.9169,29.9129,29.9129,891.1439
2006-05-09 11:35:00,74.28,74.3,74.24,74.24,3230.396606812618,29.9169,29.925,29.9008,29.9008,3230.3966
2006-05-09 11:40:00,74.28,74.39,74.28,74.32,3898.754525463504,29.9169,29.9612,29.9169,29.933,3898.7545
2006-05-09 11:45:00,74.37,74.37,74.32,74.32,1002.5368779763296,29.9532,29.9532,29.933,29.933,1002.5369
2006-05-09 11:50:00,74.33,74.43,74.33,74.43,3898.754525463504,29.9371,29.9773,29.9371,29.9773,3898.7545
2006-05-09 11:55:00,74.4,74.41,74.39,74.41,1559.5018101854016,29.9653,29.9693,29.9612,29.9693,1559.5018
2006-05-09 12:00:00,74.42,74.42,74.38,74.42,5235.470362765277,29.9733,29.9733,29.9572,29.9733,5235.4704
2006-05-09 12:05:00,74.43,74.47,74.41,74.47,2339.252715278102,29.9773,29.9935,29.9693,29.9935,2339.2527
2006-05-09 12:10:00,74.47,74.5,74.46,74.46,2450.645701719917,29.9935,30.0055,29.9894,29.9894,2450.6457
2006-05-09 12:15:00,74.46,74.46,74.44,74.44,779.7509050927008,29.9894,29.9894,29.9814,29.9814,779.7509
2006-05-09 12:20:00,74.43,74.44,74.4,74.44,2005.0737559526592,29.9773,29.9814,29.9653,29.9814,2005.0738
2006-05-09 12:25:00,74.39,74.41,74.39,74.39,668.3579186508864,29.9612,29.9693,29.9612,29.9612,668.3579
2006-05-09 12:30:00,74.4,74.42,74.4,74.42,1225.3228508599584,29.9653,29.9733,29.9653,29.9733,1225.3229
2006-05-09 12:35:00,74.43,74.48,74.43,74.44,2339.252715278102,29.9773,29.9975,29.9773,29.9814,2339.2527
2006-05-09 12:40:00,74.42,74.48,74.42,74.48,2784.82466104536,29.9733,29.9975,29.9733,29.9975,2784.8247
2006-05-09 12:45:00,74.47,74.47,74.42,74.42,1782.2877830690304,29.9935,29.9935,29.9733,29.9733,1782.2878
2006-05-09 12:50:00,74.41,74.41,74.4,74.4,445.5719457672576,29.9693,29.9693,29.9653,29.9653,445.5719
2006-05-09 12:55:00,74.39,74.44,74.39,74.42,1225.3228508599584,29.9612,29.9814,29.9612,29.9733,1225.3229
2006-05-09 13:00:00,74.42,74.44,74.42,74.44,891.1438915345152,29.9733,29.9814,29.9733,29.9814,891.1439
2006-05-09 13:05:00,74.44,74.49,74.42,74.49,2450.645701719917,29.9814,30.0015,29.9733,30.0015,2450.6457
2006-05-09 13:10:00,74.49,74.49,74.41,74.42,2339.252715278102,30.0015,30.0015,29.9693,29.9733,2339.2527
2006-05-09 13:15:00,74.4,74.44,74.4,74.42,1336.7158373017728,29.9653,29.9814,29.9653,29.9733,1336.7158
2006-05-09 13:20:00,74.43,74.45,74.42,74.42,1336.7158373017728,29.9773,29.9854,29.9733,29.9733,1336.7158
2006-05-09 13:25:00,74.43,74.46,74.43,74.46,1225.3228508599584,29.9773,29.9894,29.9773,29.9894,1225.3229
2006-05-09 13:30:00,74.45,74.45,74.42,74.42,1893.6807695108448,29.9854,29.9854,29.9733,29.9733,1893.6808
2006-05-09 13:35:00,74.43,74.49,74.43,74.49,3007.610633928989,29.9773,30.0015,29.9773,30.0015,3007.6106
2006-05-09 13:40:00,74.48,74.53,74.48,74.53,4455.719457672576,29.9975,30.0176,29.9975,30.0176,4455.7195
2006-05-09 13:45:00,74.58,74.58,74.55,74.56,2005.0737559526592,30.0378,30.0378,30.0257,30.0297,2005.0738
2006-05-09 13:50:00,74.56,74.64,74.56,74.61,2562.0386881617314,30.0297,30.0619,30.0297,30.0498,2562.0387
2006-05-09 13:55:00,74.6,74.65,74.6,74.61,5235.470362765277,30.0458,30.0659,30.0458,30.0498,5235.4704
2006-05-09 14:00:00,74.63,74.63,74.52,74.56,7908.902037368823,30.0579,30.0579,30.0136,30.0297,7908.902
2006-05-09 14:05:00,74.61,74.61,74.55,74.56,1670.894796627216,30.0498,30.0498,30.0257,30.0297,1670.8948
2006-05-09 14:10:00,74.55,74.59,74.53,74.59,4010.1475119053184,30.0257,30.0418,30.0176,30.0418,4010.1475
2006-05-09 14:15:00,74.6,74.6,74.5,74.5,2339.252715278102,30.0458,30.0458,30.0055,30.0055,2339.2527
2006-05-09 14:20:00,74.51,74.57,74.51,74.57,3341.789593254432,30.0096,30.0337,30.0096,30.0337,3341.7896
2006-05-09 14:25:00,74.56,74.65,74.56,74.65,2227.859728836288,30.0297,30.0659,30.0297,30.0659,2227.8597
2006-05-09 14:30:00,74.64,74.75,74.63,74.75,7908.902037368823,30.0619,30.1062,30.0579,30.1062,7908.902
2006-05-09 14:35:00,74.75,74.77,74.73,74.77,4121.540498347133,30.1062,30.1143,30.0982,30.1143,4121.5405
2006-05-09 14:40:00,74.77,74.77,74.67,74.71,3564.575566138061,30.1143,30.1143,30.074,30.0901,3564.5756
2006-05-09 14:45:00,74.71,74.71,74.28,74.67,4901.291403439834,30.0901,30.0901,29.9169,30.074,4901.2914
2006-05-09 14:50:00,74.67,74.83,74.66,74.78,8243.080996694265,30.074,30.1384,30.07,30.1183,8243.081
2006-05-09 14:55:00,74.81,74.81,74.79,74.8,1893.6807695108448,30.1304,30.1304,30.1223,30.1264,1893.6808
2006-05-09 15:00:00,74.78,74.8,74.76,74.8,3453.182579696246,30.1183,30.1264,30.1103,30.1264,3453.1826
2006-05-09 15:05:00,74.8,74.87,74.8,74.83,8243.080996694265,30.1264,30.1546,30.1264,30.1384,8243.081
2006-05-09 15:10:00,74.81,74.81,74.76,74.76,2450.645701719917,30.1304,30.1304,30.1103,30.1103,2450.6457
2006-05-09 15:15:00,74.77,74.77,74.69,74.72,14703.874210319502,30.1143,30.1143,30.0821,30.0941,14703.8742
2006-05-09 15:20:00,74.7,74.7,74.64,74.65,3898.754525463504,30.0861,30.0861,30.0619,30.0659,3898.7545
2006-05-09 15:25:00,74.65,74.66,74.63,74.63,9134.22488822878,30.0659,30.07,30.0579,30.0579,9134.2249
2006-05-09 15:30:00,74.63,74.71,74.6,74.7,14815.267196761317,30.0579,30.0901,30.0458,30.0861,14815.2672
2006-05-09 15:35:00,74.7,74.71,74.62,74.64,5346.863349207091,30.0861,30.0901,30.0539,30.0619,5346.8633
2006-05-09 15:40:00,74.65,74.74,74.62,74.66,7574.723078043379,30.0659,30.1022,30.0539,30.07,7574.7231
2006-05-09 15:45:00,74.66,74.66,74.63,74.64,4789.89841699802,30.07,30.07,30.0579,30.0619,4789.8984
2006-05-09 15:50:00,74.64,74.64,74.48,74.48,9691.189820437854,30.0619,30.0619,29.9975,29.9975,9691.1898
2006-05-09 15:55:00,74.49,74.5,74.48,74.48,20719.09547817748,30.0015,30.0055,29.9975,29.9975,20719.0955
2006-05-10 09:30:00,74.41,74.42,74.4,74.4,10025.368779763296,29.9693,29.9733,29.9653,29.9653,10025.3688
2006-05-10 09:35:00,74.41,74.52,74.37,74.39,16263.376020504904,29.9693,30.0136,29.9532,29.9612,16263.376
2006-05-10 09:40:00,74.36,74.77,74.36,74.67,28516.604529104487,29.9491,30.1143,29.9491,30.074,28516.6045
2006-05-10 09:45:00,74.6,74.7,74.48,74.48,5569.6493220907205,30.0458,30.0861,29.9975,29.9975,5569.6493
2006-05-10 09:50:00,74.43,74.56,74.42,74.43,8354.47398313608,29.9773,30.0297,29.9733,29.9773,8354.474
2006-05-10 09:55:00,74.42,74.51,74.34,74.5,17934.270817132117,29.9733,30.0096,29.9411,30.0055,17934.2708
2006-05-10 10:00:00,74.48,74.74,74.45,74.67,25397.60090873368,29.9975,30.1022,29.9854,30.074,25397.6009
2006-05-10 10:05:00,74.68,74.68,74.57,74.57,6126.614254299792,30.078,30.078,30.0337,30.0337,6126.6143
2006-05-10 10:10:00,74.61,74.74,74.58,74.71,9468.403847554224,30.0498,30.1022,30.0378,30.0901,9468.4038
2006-05-10 10:15:00,74.74,74.85,74.74,74.81,4455.719457672576,30.1022,30.1465,30.1022,30.1304,4455.7195
2006-05-10 10:20:00,74.82,74.82,74.74,74.75,4344.326471230762,30.1344,30.1344,30.1022,30.1062,4344.3265
2006-05-10 10:25:00,74.75,74.76,74.64,74.65,9579.79683399604,30.1062,30.1103,30.0619,30.0659,9579.7968
2006-05-10 10:30:00,74.65,74.76,74.65,74.75,16151.983034063089,30.0659,30.1103,30.0659,30.1062,16151.983
2006-05-10 10:35:00,74.75,74.75,74.64,74.7,4678.505430556205,30.1062,30.1062,30.0619,30.0861,4678.5054
2006-05-10 10:40:00,74.7,74.85,74.7,74.85,7017.758145834308,30.0861,30.1465,30.0861,30.1465,7017.7581
2006-05-10 10:45:00,74.85,74.86,74.78,74.79,7351.937105159751,30.1465,30.1505,30.1183,30.1223,7351.9371
2006-05-10 10:50:00,74.78,74.78,74.74,74.74,2896.2176474871744,30.1183,30.1183,30.1022,30.1022,2896.2176
2006-05-10 10:55:00,74.74,74.76,74.7,74.7,5458.256335648905,30.1022,30.1103,30.0861,30.0861,5458.2563
2006-05-10 11:00:00,74.7,74.7,74.65,74.67,5235.470362765277,30.0861,30.0861,30.0659,30.074,5235.4704
2006-05-10 11:05:00,74.67,74.68,74.64,74.67,5346.863349207091,30.074,30.078,30.0619,30.074,5346.8633
2006-05-10 11:10:00,74.66,74.68,74.66,74.66,4121.540498347133,30.07,30.078,30.07,30.07,4121.5405
2006-05-10 11:15:00,74.64,74.67,74.63,74.67,4455.719457672576,30.0619,30.074,30.0579,30.074,4455.7195
2006-05-10 11:20:00,74.69,74.71,74.68,74.7,7351.937105159751,30.0821,30.0901,30.078,30.0861,7351.9371
2006-05-10 11:25:00,74.7,74.76,74.7,74.73,4455.719457672576,30.0861,30.1103,30.0861,30.0982,4455.7195
2006-05-10 11:30:00,74.73,74.76,74.72,74.72,5346.863349207091,30.0982,30.1103,30.0941,30.0941,5346.8633
2006-05-10 11:35:00,74.72,74.81,74.72,74.8,4678.505430556205,30.0941,30.1304,30.0941,30.1264,4678.5054
2006-05-10 11:40:00,74.83,74.85,74.81,74.85,3119.003620370803,30.1384,30.1465,30.1304,30.1465,3119.0036
2006-05-10 11:45:00,74.86,75.0,74.86,74.91,9468.403847554224,30.1505,30.2069,30.1505,30.1707,9468.4038
2006-05-10 11:50:00,74.91,74.93,74.91,74.93,3787.3615390216896,30.1707,30.1787,30.1707,30.1787,3787.3615
2006-05-10 11:55:00,74.93,74.97,74.92,74.93,5569.6493220907205,30.1787,30.1948,30.1747,30.1787,5569.6493
2006-05-10 12:00:00,74.93,74.94,74.92,74.94,3341.789593254432,30.1787,30.1827,30.1747,30.1827,3341.7896
2006-05-10 12:05:00,74.94,74.96,74.93,74.96,4121.540498347133,30.1827,30.1908,30.1787,30.1908,4121.5405
2006-05-10 12:10:00,74.96,74.96,74.94,74.96,4344.326471230762,30.1908,30.1908,30.1827,30.1908,4344.3265
2006-05-10 12:15:00,74.99,75.03,74.99,75.0,6126.614254299792,30.2029,30.219,30.2029,30.2069,6126.6143
2006-05-10 12:20:00,75.0,75.0,74.94,74.94,3453.182579696246,30.2069,30.2069,30.1827,30.1827,3453.1826
2006-05-10 12:25:00,74.93,75.0,74.93,74.98,9357.01086111241,30.1787,30.2069,30.1787,30.1989,9357.0109
2006-05-10 12:30:00,74.99,74.99,74.91,74.91,2896.2176474871744,30.2029,30.2029,30.1707,30.1707,2896.2176
2006-05-10 12:35:00,74.91,75.02,74.91,75.01,7129.151132276122,30.1707,30.215,30.1707,30.2109,7129.1511
2006-05-10 12:40:00,75.01,75.04,74.98,74.99,4232.933484788948,30.2109,30.223,30.1989,30.2029,4232.9335
2006-05-10 12:45:00,74.99,75.03,74.98,75.01,5124.077376323463,30.2029,30.219,30.1989,30.2109,5124.0774
2006-05-10 12:50:00,75.03,75.1,75.01,75.04,9022.831901786967,30.219,30.2472,30.2109,30.223,9022.8319
2006-05-10 12:55:00,75.02,75.07,75.0,75.02,3898.754525463504,30.215,30.2351,30.2069,30.215,3898.7545
2006-05-10 13:00:00,75.05,75.05,75.01,75.01,1782.2877830690304,30.2271,30.2271,30.2109,30.2109,1782.2878
2006-05-10 13:05:00,75.02,75.15,75.02,75.15,3787.3615390216896,30.215,30.2673,30.215,30.2673,3787.3615
2006-05-10 13:10:00,75.17,75.25,75.15,75.22,5124.077376323463,30.2754,30.3076,30.2673,30.2955,5124.0774
2006-05-10 13:15:00,75.23,75.3,75.23,75.29,8465.866969577895,30.2995,30.3277,30.2995,30.3237,8465.867
2006-05-10 13:20:00,75.29,75.4,75.29,75.36,6906.365159392493,30.3237,30.368,30.3237,30.3519,6906.3652
2006-05-10 13:25:00,75.36,75.36,75.19,75.19,10359.54773908874,30.3519,30.3519,30.2834,30.2834,10359.5477
2006-05-10 13:30:00,75.19,75.22,75.18,75.22,3564.575566138061,30.2834,30.2955,30.2794,30.2955,3564.5756
2006-05-10 13:35:00,75.23,75.24,75.12,75.2,6572.18620006705,30.2995,30.3036,30.2552,30.2875,6572.1862
2006-05-10 13:40:00,75.22,75.27,75.22,75.26,2784.82466104536,30.2955,30.3157,30.2955,30.3116,2784.8247
2006-05-10 13:45:00,75.26,75.28,75.24,75.24,10248.154752646926,30.3116,30.3197,30.3036,30.3036,10248.1548
2006-05-10 13:50:00,75.25,75.32,75.24,75.29,6683.579186508864,30.3076,30.3358,30.3036,30.3237,6683.5792
2006-05-10 13:55:00,75.31,75.32,75.28,75.28,7240.544118717937,30.3318,30.3358,30.3197,30.3197,7240.5441
2006-05-10 14:00:00,75.28,75.3,75.09,75.11,7351.937105159751,30.3197,30.3277,30.2432,30.2512,7351.9371
2006-05-10 14:05:00,75.11,75.17,75.11,75.15,6572.18620006705,30.2512,30.2754,30.2512,30.2673,6572.1862
2006-05-10 14:10:00,75.13,75.18,75.09,75.18,2896.2176474871744,30.2593,30.2794,30.2432,30.2794,2896.2176
2006-05-10 14:15:00,75.18,75.32,74.52,74.6,33529.28891898614,30.2794,30.3358,30.0136,30.0458,33529.2889
2006-05-10 14:20:00,74.61,74.7,74.52,74.67,62268.67942097425,30.0498,30.0861,30.0136,30.074,62268.6794
2006-05-10 14:25:00,74.6,74.68,74.29,74.38,35422.96968849698,30.0458,30.078,29.921,29.9572,35422.9697
2006-05-10 14:30:00,74.38,74.51,74.22,74.36,53023.06154630366,29.9572,30.0096,29.8928,29.9491,53023.0615
2006-05-10 14:35:00,74.3,74.41,74.14,74.41,31747.001135917104,29.925,29.9693,29.8605,29.9693,31747.0011
2006-05-10 14:40:00,74.37,74.76,74.37,74.69,21387.453396828365,29.9532,30.1103,29.9532,30.0821,21387.4534
2006-05-10 14:45:00,74.7,75.03,74.7,75.02,28405.21154266268,30.0861,30.219,30.0861,30.215,28405.2115
2006-05-10 14:50:00,75.05,75.05,74.75,74.97,13255.765386575917,30.2271,30.2271,30.1062,30.1948,13255.7654
2006-05-10 14:55:00,74.97,75.01,74.93,75.01,13144.3724001341,30.1948,30.2109,30.1787,30.2109,13144.3724
2006-05-10 15:00:00,75.0,75.01,74.87,74.89,10136.76176620511,30.2069,30.2109,30.1546,30.1626,10136.7618
2006-05-10 15:05:00,74.92,75.0,74.82,74.98,11584.870589948698,30.1747,30.2069,30.1344,30.1989,11584.8706
2006-05-10 15:10:00,74.95,74.96,74.86,74.86,5681.042308532535,30.1868,30.1908,30.1505,30.1505,5681.0423
2006-05-10 15:15:00,74.88,75.0,74.86,74.91,13255.765386575917,30.1586,30.2069,30.1505,30.1707,13255.7654
2006-05-10 15:20:00,74.91,74.93,74.81,74.89,9913.975793321482,30.1707,30.1787,30.1304,30.1626,9913.9758
2006-05-10 15:25:00,74.86,74.86,74.76,74.76,17043.126925597604,30.1505,30.1505,30.1103,30.1103,17043.1269
2006-05-10 15:30:00,74.77,74.86,74.76,74.78,17711.48484424849,30.1143,30.1505,30.1103,30.1183,17711.4848
2006-05-10 15:35:00,74.81,74.84,74.74,74.81,254978.5459653132,30.1304,30.1425,30.1022,30.1304,254978.546
2006-05-10 15:40:00,74.82,74.84,74.77,74.78,14926.66018320313,30.1344,30.1425,30.1143,30.1183,14926.6602
2006-05-10 15:45:00,74.8,74.82,74.78,74.8,12030.442535715956,30.1264,30.1344,30.1183,30.1264,12030.4425
2006-05-10 15:50:00,74.81,74.95,74.81,74.91,22501.38326124651,30.1304,30.1868,30.1304,30.1707,22501.3833
2006-05-10 15:55:00,74.91,74.97,74.89,74.89,40992.6190105877,30.1707,30.1948,30.1626,30.1626,40992.619
2006-05-11 09:30:00,74.84,74.9,74.74,74.74,13589.944345901358,30.1425,30.1666,30.1022,30.1022,13589.9443
2006-05-11 09:35:00,74.83,75.1,74.77,74.98,4789.89841699802,30.1384,30.2472,30.1143,30.1989,4789.8984
2006-05-11 09:40:00,74.97,75.27,74.56,74.56,16931.73393915579,30.1948,30.3157,30.0297,30.0297,16931.7339
2006-05-11 09:45:00,74.55,74.65,74.38,74.45,27625.460637569973,30.0257,30.0659,29.9572,29.9854,27625.4606
2006-05-11 09:50:00,74.43,74.56,74.34,74.41,19159.59366799208,29.9773,30.0297,29.9411,29.9693,19159.5937
2006-05-11 09:55:00,74.37,74.47,74.21,74.47,14035.516291668617,29.9532,29.9935,29.8887,29.9935,14035.5163
2006-05-11 10:00:00,74.41,74.45,74.26,74.41,7463.330091601565,29.9693,29.9854,29.9089,29.9693,7463.3301
2006-05-11 10:05:00,74.42,74.58,74.33,74.33,11696.263576390513,29.9733,30.0378,29.9371,29.9371,11696.2636
2006-05-11 10:10:00,74.35,74.68,74.32,74.67,10025.368779763296,29.9451,30.078,29.933,30.074,10025.3688
2006-05-11 10:15:00,74.61,74.61,74.45,74.56,10805.119684855998,30.0498,30.0498,29.9854,30.0297,10805.1197
2006-05-11 10:20:00,74.55,74.67,74.55,74.67,4455.719457672576,30.0257,30.074,30.0257,30.074,4455.7195
2006-05-11 10:25:00,74.67,74.67,74.51,74.59,4344.326471230762,30.074,30.074,30.0096,30.0418,4344.3265
2006-05-11 10:30:00,74.56,74.63,74.51,74.55,10582.33371197237,30.0297,30.0579,30.0096,30.0257,10582.3337
2006-05-11 10:35:00,74.55,74.57,74.37,74.55,12921.586427250471,30.0257,30.0337,29.9532,30.0257,12921.5864
2006-05-11 10:40:00,74.64,74.65,74.43,74.45,11584.870589948698,30.0619,30.0659,29.9773,29.9854,11584.8706
2006-05-11 10:45:00,74.47,74.5,74.42,74.45,6126.614254299792,29.9935,30.0055,29.9733,29.9854,6126.6143
2006-05-11 10:50:00,74.41,74.42,74.35,74.39,9468.403847554224,29.9693,29.9733,29.9451,29.9612,9468.4038
2006-05-11 10:55:00,74.39,74.47,74.39,74.45,5792.435294974349,29.9612,29.9935,29.9612,29.9854,5792.4353
2006-05-11 11:00:00,74.42,74.49,74.42,74.49,4678.505430556205,29.9733,30.0015,29.9733,30.0015,4678.5054
2006-05-11 11:05:00,74.49,74.74,74.49,74.74,8911.438915345152,30.0015,30.1022,30.0015,30.1022,8911.4389
2006-05-11 11:10:00,74.74,74.77,74.62,74.62,7240.544118717937,30.1022,30.1143,30.0539,30.0539,7240.5441
2006-05-11 11:15:00,74.62,74.65,74.51,74.55,10693.726698414182,30.0539,30.0659,30.0096,30.0257,10693.7267
2006-05-11 11:20:00,74.55,74.55,74.35,74.37,7908.902037368823,30.0257,30.0257,29.9451,29.9532,7908.902
2006-05-11 11:25:00,74.37,74.37,74.12,74.2,16486.16199338853,29.9532,29.9532,29.8525,29.8847,16486.162
2006-05-11 11:30:00,74.2,74.34,74.2,74.29,11584.870589948698,29.8847,29.9411,29.8847,29.921,11584.8706
2006-05-11 11:35:00,74.32,74.41,74.32,74.36,6794.972172950679,29.933,29.9693,29.933,29.9491,6794.9722
2006-05-11 11:40:00,74.37,74.37,74.31,74.36,5458.256335648905,29.9532,29.9532,29.929,29.9491,5458.2563
2006-05-11 11:45:00,74.37,74.38,74.25,74.25,18157.056790015748,29.9532,29.9572,29.9048,29.9048,18157.0568
2006-05-11 11:50:00,74.24,74.26,74.15,74.16,8354.47398313608,29.9008,29.9089,29.8646,29.8686,8354.474
2006-05-11 11:55:00,74.16,74.16,73.97,73.97,10582.33371197237,29.8686,29.8686,29.7921,29.7921,10582.3337
2006-05-11 12:00:00,73.98,73.98,73.86,73.97,6794.972172950679,29.7961,29.7961,29.7478,29.7921,6794.9722
2006-05-11 12:05:00,73.97,74.0,73.75,73.75,13255.765386575917,29.7921,29.8042,29.7035,29.7035,13255.7654
2006-05-11 12:10:00,73.71,73.78,73.61,73.61,13589.944345901358,29.6874,29.7155,29.6471,29.6471,13589.9443
2006-05-11 12:15:00,73.59,73.59,73.51,73.52,20496.30950529385,29.639,29.639,29.6068,29.6108,20496.3095
2006-05-11 12:20:00,73.51,73.53,73.47,73.47,4789.89841699802,29.6068,29.6149,29.5907,29.5907,4789.8984
2006-05-11 12:25:00,73.47,73.51,73.45,73.51,9691.189820437854,29.5907,29.6068,29.5826,29.6068,9691.1898
2006-05-11 12:30:00,73.51,73.82,73.49,73.8,20941.88145106111,29.6068,29.7317,29.5987,29.7236,20941.8815
2006-05-11 12:35:00,73.82,73.89,73.72,73.73,25843.172854500943,29.7317,29.7599,29.6914,29.6954,25843.1729
2006-05-11 12:40:00,73.73,73.74,73.64,73.68,8577.259956019709,29.6954,29.6994,29.6592,29.6753,8577.26
2006-05-11 12:45:00,73.67,73.7,73.62,73.68,10805.119684855998,29.6712,29.6833,29.6511,29.6753,10805.1197
2006-05-11 12:50:00,73.67,73.7,73.67,73.7,6349.400227183421,29.6712,29.6833,29.6712,29.6833,6349.4002
2006-05-11 12:55:00,73.7,73.76,73.69,73.76,13812.730318784988,29.6833,29.7075,29.6793,29.7075,13812.7303
2006-05-11 13:00:00,73.75,73.75,73.62,73.62,4901.291403439834,29.7035,29.7035,29.6511,29.6511,4901.2914
2006-05-11 13:05:00,73.62,73.62,73.51,73.51,15817.804074737644,29.6511,29.6511,29.6068,29.6068,15817.8041
2006-05-11 13:10:00,73.5,73.5,73.38,73.42,13367.158373017728,29.6028,29.6028,29.5544,29.5706,13367.1584
2006-05-11 13:15:00,73.42,73.42,73.25,73.25,18491.23574934119,29.5706,29.5706,29.5021,29.5021,18491.2357
2006-05-11 13:20:00,73.25,73.27,73.12,73.15,15595.018101854015,29.5021,29.5101,29.4497,29.4618,15595.0181
2006-05-11 13:25:00,73.13,73.3,73.12,73.27,13701.337332343172,29.4538,29.5222,29.4497,29.5101,13701.3373
2006-05-11 13:30:00,73.27,73.29,73.11,73.15,6683.579186508864,29.5101,29.5182,29.4457,29.4618,6683.5792
2006-05-11 13:35:00,73.12,73.17,73.09,73.16,12476.014481483213,29.4497,29.4699,29.4376,29.4658,12476.0145
2006-05-11 13:40:00,73.14,73.17,73.03,73.09,12364.6214950414,29.4578,29.4699,29.4135,29.4376,12364.6215
2006-05-11 13:45:00,73.09,73.15,72.94,73.12,22055.81131547925,29.4376,29.4618,29.3772,29.4497,22055.8113
2006-05-11 13:50:00,73.11,73.17,72.99,73.05,15149.446156086758,29.4457,29.4699,29.3974,29.4215,15149.4462
2006-05-11 13:55:00,73.07,73.24,73.07,73.16,27179.88869180272,29.4296,29.4981,29.4296,29.4658,27179.8887
2006-05-11 14:00:00,73.14,73.28,73.13,73.21,7797.509050927008,29.4578,29.5142,29.4538,29.486,7797.5091
2006-05-11 14:05:00,73.21,73.33,73.17,73.31,8688.652942461524,29.486,29.5343,29.4699,29.5262,8688.6529
2006-05-11 14:10:00,73.32,73.34,73.29,73.29,9022.831901786967,29.5303,29.5383,29.5182,29.5182,9022.8319
2006-05-11 14:15:00,73.3,73.49,73.3,73.49,9802.582806879667,29.5222,29.5987,29.5222,29.5987,9802.5828
2006-05-11 14:20:00,73.51,73.56,73.49,73.53,9802.582806879667,29.6068,29.6269,29.5987,29.6149,9802.5828
2006-05-11 14:25:00,73.53,73.55,73.42,73.42,22278.59728836288,29.6149,29.6229,29.5706,29.5706,22278.5973
2006-05-11 14:30:00,73.44,73.45,73.37,73.41,5458.256335648905,29.5786,29.5826,29.5504,29.5665,5458.2563
2006-05-11 14:35:00,73.42,73.42,73.33,73.34,4567.11244411439,29.5706,29.5706,29.5343,29.5383,4567.1124
2006-05-11 14:40:00,73.34,73.35,73.24,73.24,8131.688010252452,29.5383,29.5424,29.4981,29.4981,8131.688
2006-05-11 14:45:00,73.25,73.4,73.25,73.25,7240.544118717937,29.5021,29.5625,29.5021,29.5021,7240.5441
2006-05-11 14:50:00,73.25,73.26,73.11,73.11,21498.846383270185,29.5021,29.5061,29.4457,29.4457,21498.8464
2006-05-11 14:55:00,73.15,73.16,73.04,73.11,27959.639596895417,29.4618,29.4658,29.4175,29.4457,27959.6396
2006-05-11 15:00:00,73.12,73.18,73.01,73.06,31190.03620370804,29.4497,29.4739,29.4054,29.4256,31190.0362
2006-05-11 15:05:00,73.05,73.09,72.95,73.0,42106.54887500584,29.4215,29.4376,29.3813,29.4014,42106.5489
2006-05-11 15:10:00,72.96,73.05,72.84,73.02,54248.384397163616,29.3853,29.4215,29.337,29.4094,54248.3844
2006-05-11 15:15:00,73.01,73.04,72.92,72.92,15260.839142528574,29.4054,29.4175,29.3692,29.3692,15260.8391
2006-05-11 15:20:00,72.9,72.9,72.75,72.85,30967.250230824404,29.3611,29.3611,29.3007,29.341,30967.2502
2006-05-11 15:25:00,72.85,72.92,72.82,72.92,20496.30950529385,29.341,29.3692,29.3289,29.3692,20496.3095
2006-05-11 15:30:00,72.92,72.94,72.78,72.89,24506.45701719917,29.3692,29.3772,29.3128,29.3571,24506.457
2006-05-11 15:35:00,72.91,72.93,72.81,72.9,22946.95520701377,29.3651,29.3732,29.3249,29.3611,22946.9552
2006-05-11 15:40:00,72.89,73.04,72.86,72.94,22724.16923413014,29.3571,29.4175,29.345,29.3772,22724.1692
2006-05-11 15:45:00,72.94,72.96,72.84,72.88,16040.590047621274,29.3772,29.3853,29.337,29.3531,16040.59
2006-05-11 15:50:00,72.88,72.93,72.76,72.82,36982.47149868238,29.3531,29.3732,29.3047,29.3289,36982.4715
2006-05-11 15:55:00,72.81,72.9,72.81,72.9,36648.29253935694,29.3249,29.3611,29.3249,29.3611,36648.2925
2006-05-12 09:30:00,72.59,72.59,72.48,72.48,15929.19706117946,29.2363,29.2363,29.192,29.192,15929.1971
2006-05-12 09:35:00,72.49,72.49,71.99,72.01,19716.558600201148,29.196,29.196,28.9946,29.0027,19716.5586
2006-05-12 09:40:00,72.01,72.01,71.65,71.75,31412.82217659166,29.0027,29.0027,28.8577,28.8979,31412.8222
2006-05-12 09:45:00,71.74,72.07,71.62,72.0,27625.460637569973,28.8939,29.0268,28.8456,28.9986,27625.4606
2006-05-12 09:50:00,71.89,71.89,71.71,71.73,26177.351813826383,28.9543,28.9543,28.8818,28.8899,26177.3518
2006-05-12 09:55:00,71.75,72.13,71.75,72.13,14481.088237435872,28.8979,29.051,28.8979,29.051,14481.0882
2006-05-12 10:00:00,72.16,72.25,71.67,71.73,48233.163129305634,29.0631,29.0993,28.8657,28.8899,48233.1631
2006-05-12 10:05:00,71.72,71.73,71.18,71.22,48010.37715642201,28.8859,28.8899,28.6684,28.6845,48010.3772
2006-05-12 10:10:00,71.22,71.8,71.22,71.72,33417.89593254432,28.6845,28.9181,28.6845,28.8859,33417.8959
2006-05-12 10:15:00,71.73,71.73,71.37,71.37,25508.9938951755,28.8899,28.8899,28.7449,28.7449,25508.9939
2006-05-12 10:20:00,71.37,71.37,71.24,71.34,21053.27443750292,28.7449,28.7449,28.6925,28.7328,21053.2744
2006-05-12 10:25:00,71.34,71.4,71.1,71.19,28850.78348842993,28.7328,28.757,28.6362,28.6724,28850.7835
2006-05-12 10:30:00,71.19,71.23,71.1,71.18,19048.200681550265,28.6724,28.6885,28.6362,28.6684,19048.2007
2006-05-12 10:35:00,71.18,71.35,71.18,71.31,18157.056790015748,28.6684,28.7368,28.6684,28.7207,18157.0568
2006-05-12 10:40:00,71.3,71.56,71.23,71.53,37093.8644851242,28.7167,28.8214,28.6885,28.8093,37093.8645
2006-05-12 10:45:00,71.52,71.56,71.43,71.54,27848.2466104536,28.8053,28.8214,28.7691,28.8134,27848.2466
2006-05-12 10:50:00,71.55,71.73,71.48,71.55,20830.48846461929,28.8174,28.8899,28.7892,28.8174,20830.4885
2006-05-12 10:55:00,71.56,71.68,71.55,71.65,9579.79683399604,28.8214,28.8698,28.8174,28.8577,9579.7968
2006-05-12 11:00:00,71.69,72.02,71.65,71.94,27068.4957053609,28.8738,29.0067,28.8577,28.9745,27068.4957
2006-05-12 11:05:00,71.95,71.95,71.87,71.94,14592.481223877689,28.9785,28.9785,28.9463,28.9745,14592.4812
2006-05-12 11:10:00,71.93,71.95,71.77,71.83,10805.119684855998,28.9704,28.9785,28.906,28.9302,10805.1197
2006-05-12 11:15:00,71.84,72.14,71.79,72.14,17934.270817132117,28.9342,29.055,28.9141,29.055,17934.2708
2006-05-12 11:20:00,72.16,72.22,72.1,72.18,28293.81855622086,29.0631,29.0872,29.0389,29.0711,28293.8186
2006-05-12 11:25:00,72.16,72.19,72.06,72.1,15595.018101854015,29.0631,29.0752,29.0228,29.0389,15595.0181
2006-05-12 11:30:00,72.06,72.1,71.95,71.95,9468.403847554224,29.0228,29.0389,28.9785,28.9785,9468.4038
2006-05-12 11:35:00,71.95,71.95,71.82,71.92,6794.972172950679,28.9785,28.9785,28.9261,28.9664,6794.9722
2006-05-12 11:40:00,71.91,71.93,71.79,71.92,7797.509050927008,28.9624,28.9704,28.9141,28.9664,7797.5091
2006-05-12 11:45:00,71.88,72.03,71.88,71.92,8131.688010252452,28.9503,29.0107,28.9503,28.9664,8131.688
2006-05-12 11:50:00,71.93,72.05,71.92,72.01,9022.831901786967,28.9704,29.0188,28.9664,29.0027,9022.8319
2006-05-12 11:55:00,72.0,72.04,71.97,72.0,8800.045928903339,28.9986,29.0147,28.9866,28.9986,8800.0459
2006-05-12 12:00:00,71.98,72.25,71.97,72.15,18714.02172222482,28.9906,29.0993,28.9866,29.059,18714.0217
2006-05-12 12:05:00,72.15,72.15,72.01,72.12,10805.119684855998,29.059,29.059,29.0027,29.047,10805.1197
2006-05-12 12:10:00,72.12,72.2,72.12,72.15,7129.151132276122,29.047,29.0792,29.047,29.059,7129.1511
2006-05-12 12:15:00,72.15,72.2,72.15,72.19,19270.98665443389,29.059,29.0792,29.059,29.0752,19270.9867
2006-05-12 12:20:00,72.2,72.42,72.19,72.42,11696.263576390513,29.0792,29.1678,29.0752,29.1678,11696.2636
2006-05-12 12:25:00,72.4,72.46,72.37,72.46,8354.47398313608,29.1597,29.1839,29.1477,29.1839,8354.474
2006-05-12 12:30:00,72.46,72.46,71.96,71.96,26511.53077315183,29.1839,29.1839,28.9825,28.9825,26511.5308
2006-05-12 12:35:00,71.96,72.1,71.93,72.02,15260.839142528574,28.9825,29.0389,28.9704,29.0067,15260.8391
2006-05-12 12:40:00,72.06,72.22,72.03,72.2,9357.01086111241,29.0228,29.0872,29.0107,29.0792,9357.0109
2006-05-12 12:45:00,72.2,72.22,72.07,72.21,6906.365159392493,29.0792,29.0872,29.0268,29.0832,6906.3652
2006-05-12 12:50:00,72.17,72.18,71.98,72.02,19270.98665443389,29.0671,29.0711,28.9906,29.0067,19270.9867
2006-05-12 12:55:00,72.02,72.25,72.02,72.23,15038.053169644943,29.0067,29.0993,29.0067,29.0913,15038.0532
2006-05-12 13:00:00,72.27,72.35,72.19,72.29,17488.69887136486,29.1074,29.1396,29.0752,29.1154,17488.6989
2006-05-12 13:05:00,72.27,72.33,72.18,72.19,24952.028962966426,29.1074,29.1315,29.0711,29.0752,24952.029
2006-05-12 13:10:00,72.19,72.46,72.19,72.39,11362.08461706507,29.0752,29.1839,29.0752,29.1557,11362.0846
2006-05-12 13:15:00,72.37,72.54,72.37,72.51,23615.31312566465,29.1477,29.2161,29.1477,29.204,23615.3131
2006-05-12 13:20:00,72.47,72.47,72.35,72.36,13478.551359459543,29.1879,29.1879,29.1396,29.1436,13478.5514
2006-05-12 13:25:00,72.37,72.42,72.25,72.28,17377.305884923047,29.1477,29.1678,29.0993,29.1114,17377.3059
2006-05-12 13:30:00,72.24,72.29,72.24,72.27,4455.719457672576,29.0953,29.1154,29.0953,29.1074,4455.7195
2006-05-12 13:35:00,72.3,72.3,72.25,72.27,4789.89841699802,29.1195,29.1195,29.0993,29.1074,4789.8984
2006-05-12 13:40:00,72.28,72.31,72.26,72.28,5346.863349207091,29.1114,29.1235,29.1034,29.1114,5346.8633
2006-05-12 13:45:00,72.27,72.33,72.25,72.27,5012.684389881648,29.1074,29.1315,29.0993,29.1074,5012.6844
2006-05-12 13:50:00,72.28,72.29,72.07,72.08,13701.337332343172,29.1114,29.1154,29.0268,29.0309,13701.3373
2006-05-12 13:55:00,72.08,72.29,72.07,72.27,11362.08461706507,29.0309,29.1154,29.0268,29.1074,11362.0846
2006-05-12 14:00:00,72.25,72.28,72.19,72.27,6906.365159392493,29.0993,29.1114,29.0752,29.1074,6906.3652
2006-05-12 14:05:00,72.28,72.4,72.27,72.34,17377.305884923047,29.1114,29.1597,29.1074,29.1356,17377.3059
2006-05-12 14:10:00,72.35,72.44,72.34,72.36,23949.49208499009,29.1396,29.1758,29.1356,29.1436,23949.4921
2006-05-12 14:15:00,72.36,72.37,72.24,72.32,9357.01086111241,29.1436,29.1477,29.0953,29.1275,9357.0109
2006-05-12 14:20:00,72.38,72.46,72.35,72.42,12364.6214950414,29.1517,29.1839,29.1396,29.1678,12364.6215
2006-05-12 14:25:00,72.43,72.47,72.34,72.39,5458.256335648905,29.1718,29.1879,29.1356,29.1557,5458.2563
2006-05-12 14:30:00,72.42,72.42,72.28,72.35,9913.975793321482,29.1678,29.1678,29.1114,29.1396,9913.9758
2006-05-12 14:35:00,72.35,72.36,72.25,72.31,7797.509050927008,29.1396,29.1436,29.0993,29.1235,7797.5091
2006-05-12 14:40:00,72.3,72.35,72.29,72.33,5346.863349207091,29.1195,29.1396,29.1154,29.1315,5346.8633
2006-05-12 14:45:00,72.33,72.34,72.28,72.29,9357.01086111241,29.1315,29.1356,29.1114,29.1154,9357.0109
2006-05-12 14:50:00,72.28,72.32,72.2,72.2,12921.586427250471,29.1114,29.1275,29.0792,29.0792,12921.5864
2006-05-12 14:55:00,72.19,72.26,72.19,72.22,6683.579186508864,29.0752,29.1034,29.0752,29.0872,6683.5792
2006-05-12 15:00:00,72.22,72.39,72.2,72.23,26177.351813826383,29.0872,29.1557,29.0792,29.0913,26177.3518
2006-05-12 15:05:00,72.25,72.26,72.21,72.21,11473.477603506884,29.0993,29.1034,29.0832,29.0832,11473.4776
2006-05-12 15:10:00,72.2,72.32,72.19,72.3,12921.586427250471,29.0792,29.1275,29.0752,29.1195,12921.5864
2006-05-12 15:15:00,72.28,72.28,72.2,72.22,11919.04954927414,29.1114,29.1114,29.0792,29.0872,11919.0495
2006-05-12 15:20:00,72.21,72.21,72.13,72.18,10693.726698414182,29.0832,29.0832,29.051,29.0711,10693.7267
2006-05-12 15:25:00,72.19,72.23,72.12,72.16,7129.151132276122,29.0752,29.0913,29.047,29.0631,7129.1511
2006-05-12 15:30:00,72.13,72.19,72.08,72.1,20607.702491735665,29.051,29.0752,29.0309,29.0389,20607.7025
2006-05-12 15:35:00,72.07,72.1,71.96,72.05,20050.73755952659,29.0268,29.0389,28.9825,29.0188,20050.7376
2006-05-12 15:40:00,72.05,72.05,71.91,71.92,16040.590047621274,29.0188,29.0188,28.9624,28.9664,16040.59
2006-05-12 15:45:00,71.93,72.07,71.9,72.06,22612.776247688325,28.9704,29.0268,28.9584,29.0228,22612.7762
2006-05-12 15:50:00,72.06,72.1,72.03,72.1,50349.62987170011,29.0228,29.0389,29.0107,29.0389,50349.6299
2006-05-12 15:55:00,72.09,72.14,72.04,72.09,41438.19095635496,29.0349,29.055,29.0147,29.0349,41438.191
2006-05-15 09:30:00,71.69,72.03,71.69,71.81,24617.850003640982,29.1427,29.2809,29.1427,29.1915,24617.85
2006-05-15 09:35:00,71.81,71.81,71.58,71.61,20941.88145106111,29.1915,29.1915,29.098,29.1101,20941.8815
2006-05-15 09:40:00,71.66,71.91,71.62,71.7,21721.63235615381,29.1305,29.2321,29.1142,29.1467,21721.6324
2006-05-15 09:45:00,71.65,71.81,71.28,71.7,22167.204301921065,29.1264,29.1915,28.976,29.1467,22167.2043
2006-05-15 09:50:00,71.68,71.68,71.42,71.42,13144.3724001341,29.1386,29.1386,29.0329,29.0329,13144.3724
2006-05-15 09:55:00,71.43,71.65,71.37,71.58,27402.674664686343,29.037,29.1264,29.0126,29.098,27402.6747
2006-05-15 10:00:00,71.6,71.6,71.25,71.42,27291.28167824453,29.1061,29.1061,28.9638,29.0329,27291.2817
2006-05-15 10:05:00,71.42,71.55,71.42,71.51,26065.95882738457,29.0329,29.0858,29.0329,29.0695,26065.9588
2006-05-15 10:10:00,71.49,71.75,71.43,71.74,8131.688010252452,29.0614,29.1671,29.037,29.163,8131.688
2006-05-15 10:15:00,71.74,71.93,71.74,71.89,10248.154752646926,29.163,29.2402,29.163,29.224,10248.1548
2006-05-15 10:20:00,71.93,71.93,71.69,71.81,32526.752041009808,29.2402,29.2402,29.1427,29.1915,32526.752
2006-05-15 10:25:00,71.81,72.06,71.67,72.03,20384.916518852035,29.1915,29.2931,29.1345,29.2809,20384.9165
2006-05-15 10:30:00,72.03,72.41,71.91,72.36,25620.38688161732,29.2809,29.4354,29.2321,29.415,25620.3869
2006-05-15 10:35:00,72.36,72.98,72.36,72.94,30967.250230824404,29.415,29.6671,29.415,29.6508,30967.2502
2006-05-15 10:40:00,72.93,73.07,72.67,72.67,24395.06403075736,29.6467,29.7037,29.541,29.541,24395.064
2006-05-15 10:45:00,72.64,72.86,72.64,72.81,20941.88145106111,29.5289,29.6183,29.5289,29.598,20941.8815
2006-05-15 10:50:00,72.84,72.94,72.79,72.89,12030.442535715956,29.6102,29.6508,29.5898,29.6305,12030.4425
2006-05-15 10:55:00,72.89,72.94,72.72,72.92,16151.983034063089,29.6305,29.6508,29.5614,29.6427,16151.983
2006-05-15 11:00:00,72.92,73.05,72.88,72.98,11250.691630623254,29.6427,29.6955,29.6264,29.6671,11250.6916
2006-05-15 11:05:00,72.98,73.07,72.81,72.87,37539.43643089145,29.6671,29.7037,29.598,29.6224,37539.4364
2006-05-15 11:10:00,72.87,73.0,72.79,72.9,14926.66018320313,29.6224,29.6752,29.5898,29.6345,14926.6602
2006-05-15 11:15:00,72.86,72.99,72.76,72.96,13367.158373017728,29.6183,29.6711,29.5776,29.6589,13367.1584
2006-05-15 11:20:00,72.92,72.92,72.65,72.69,13144.3724001341,29.6427,29.6427,29.5329,29.5492,13144.3724
2006-05-15 11:25:00,72.67,72.67,72.45,72.54,14592.481223877689,29.541,29.541,29.4516,29.4882,14592.4812
2006-05-15 11:30:00,72.54,72.71,72.52,72.66,13924.1233052268,29.4882,29.5573,29.4801,29.537,13924.1233
2006-05-15 11:35:00,72.64,72.67,72.53,72.64,10248.154752646926,29.5289,29.541,29.4841,29.5289,10248.1548
2006-05-15 11:40:00,72.63,72.72,72.62,72.62,3787.3615390216896,29.5248,29.5614,29.5207,29.5207,3787.3615
2006-05-15 11:45:00,72.62,72.72,72.51,72.7,10693.726698414182,29.5207,29.5614,29.476,29.5532,10693.7267
2006-05-15 11:50:00,72.7,72.71,72.59,72.68,6794.972172950679,29.5532,29.5573,29.5085,29.5451,6794.9722
2006-05-15 11:55:00,72.63,72.71,72.63,72.69,3453.182579696246,29.5248,29.5573,29.5248,29.5492,3453.1826
2006-05-15 12:00:00,72.71,72.72,72.61,72.66,3675.968552579875,29.5573,29.5614,29.5167,29.537,3675.9686
2006-05-15 12:05:00,72.66,72.66,72.58,72.66,11807.656562832326,29.537,29.537,29.5045,29.537,11807.6566
2006-05-15 12:10:00,72.71,72.77,72.63,72.72,7240.544118717937,29.5573,29.5817,29.5248,29.5614,7240.5441
2006-05-15 12:15:00,72.72,72.75,72.64,72.72,6126.614254299792,29.5614,29.5736,29.5289,29.5614,6126.6143
2006-05-15 12:20:00,72.71,72.78,72.66,72.78,12476.014481483213,29.5573,29.5858,29.537,29.5858,12476.0145
2006-05-15 12:25:00,72.79,72.81,72.7,72.72,9913.975793321482,29.5898,29.598,29.5532,29.5614,9913.9758
2006-05-15 12:30:00,72.72,72.82,72.72,72.82,11919.04954927414,29.5614,29.602,29.5614,29.602,11919.0495
2006-05-15 12:35:00,72.83,72.9,72.77,72.81,10805.119684855998,29.6061,29.6345,29.5817,29.598,10805.1197
2006-05-15 12:40:00,72.82,72.85,72.7,72.7,9134.22488822878,29.602,29.6142,29.5532,29.5532,9134.2249
2006-05-15 12:45:00,72.72,72.82,72.72,72.76,6906.365159392493,29.5614,29.602,29.5614,29.5776,6906.3652
2006-05-15 12:50:00,72.76,72.87,72.73,72.87,7351.937105159751,29.5776,29.6224,29.5654,29.6224,7351.9371
2006-05-15 12:55:00,72.87,72.94,72.87,72.94,8131.688010252452,29.6224,29.6508,29.6224,29.6508,8131.688
2006-05-15 13:00:00,72.98,73.03,72.71,72.94,21498.846383270185,29.6671,29.6874,29.5573,29.6508,21498.8464
2006-05-15 13:05:00,72.94,72.95,72.81,72.82,12698.80045436684,29.6508,29.6549,29.598,29.602,12698.8005
2006-05-15 13:10:00,72.84,72.88,72.82,72.87,8465.866969577895,29.6102,29.6264,29.602,29.6224,8465.867
2006-05-15 13:15:00,72.86,72.86,72.68,72.7,10916.51267129781,29.6183,29.6183,29.5451,29.5532,10916.5127
2006-05-15 13:20:00,72.7,72.79,72.54,72.59,30187.499325731704,29.5532,29.5898,29.4882,29.5085,30187.4993
2006-05-15 13:25:00,72.63,72.71,72.63,72.63,23281.13416633921,29.5248,29.5573,29.5248,29.5248,23281.1342
2006-05-15 13:30:00,72.62,72.64,72.55,72.56,14258.302264552243,29.5207,29.5289,29.4923,29.4963,14258.3023
2006-05-15 13:35:00,72.55,72.57,72.47,72.5,16820.340952713974,29.4923,29.5004,29.4597,29.4719,16820.341
2006-05-15 13:40:00,72.51,72.66,72.51,72.61,19048.200681550265,29.476,29.537,29.476,29.5167,19048.2007
2006-05-15 13:45:00,72.6,72.68,72.54,72.56,10136.76176620511,29.5126,29.5451,29.4882,29.4963,10136.7618
2006-05-15 13:50:00,72.57,72.7,72.46,72.64,19605.16561375933,29.5004,29.5532,29.4557,29.5289,19605.1656
2006-05-15 13:55:00,72.65,72.77,72.61,72.77,10025.368779763296,29.5329,29.5817,29.5167,29.5817,10025.3688
2006-05-15 14:00:00,72.74,72.86,72.72,72.86,13701.337332343172,29.5695,29.6183,29.5614,29.6183,13701.3373
2006-05-15 14:05:00,72.85,72.88,72.74,72.76,13032.979413692285,29.6142,29.6264,29.5695,29.5776,13032.9794
2006-05-15 14:10:00,72.76,72.81,72.67,72.68,22389.99027480469,29.5776,29.598,29.541,29.5451,22389.9903
2006-05-15 14:15:00,72.72,72.92,72.66,72.86,16931.73393915579,29.5614,29.6427,29.537,29.6183,16931.7339
2006-05-15 14:20:00,72.86,73.07,72.86,73.05,9802.582806879667,29.6183,29.7037,29.6183,29.6955,9802.5828
2006-05-15 14:25:00,73.07,73.19,73.05,73.19,24617.850003640982,29.7037,29.7524,29.6955,29.7524,24617.85
2006-05-15 14:30:00,73.18,73.32,73.13,73.3,22278.59728836288,29.7484,29.8053,29.728,29.7972,22278.5973
2006-05-15 14:35:00,73.32,73.46,73.32,73.42,12030.442535715956,29.8053,29.8622,29.8053,29.8459,12030.4425
2006-05-15 14:40:00,73.41,73.42,73.15,73.15,17154.519912039417,29.8419,29.8459,29.7362,29.7362,17154.5199
2006-05-15 14:45:00,73.17,73.23,72.98,73.02,23615.31312566465,29.7443,29.7687,29.6671,29.6833,23615.3131
2006-05-15 14:50:00,73.02,73.26,73.02,73.08,28962.176474871747,29.6833,29.7809,29.6833,29.7077,28962.1765
2006-05-15 14:55:00,73.06,73.1,73.0,73.08,9022.831901786967,29.6996,29.7158,29.6752,29.7077,9022.8319
2006-05-15 15:00:00,73.07,73.07,72.94,72.98,14815.267196761317,29.7037,29.7037,29.6508,29.6671,14815.2672
2006-05-15 15:05:00,72.99,73.22,72.99,73.05,27736.853624011783,29.6711,29.7646,29.6711,29.6955,27736.8536
2006-05-15 15:10:00,73.07,73.18,73.04,73.18,16708.94796627216,29.7037,29.7484,29.6915,29.7484,16708.948
2006-05-15 15:15:00,73.19,73.38,73.15,73.34,13478.551359459543,29.7524,29.8297,29.7362,29.8134,13478.5514
2006-05-15 15:20:00,73.34,73.35,73.28,73.33,12587.407467925028,29.8134,29.8175,29.789,29.8093,12587.4075
2006-05-15 15:25:00,73.32,73.32,73.21,73.25,10359.54773908874,29.8053,29.8053,29.7606,29.7768,10359.5477
2006-05-15 15:30:00,73.25,73.3,73.21,73.28,18491.23574934119,29.7768,29.7972,29.7606,29.789,18491.2357
2006-05-15 15:35:00,73.28,73.28,73.04,73.08,18045.66380357393,29.789,29.789,29.6915,29.7077,18045.6638
2006-05-15 15:40:00,73.07,73.3,73.07,73.3,24506.45701719917,29.7037,29.7972,29.7037,29.7972,24506.457
2006-05-15 15:45:00,73.32,73.37,73.31,73.31,17711.48484424849,29.8053,29.8256,29.8012,29.8012,17711.4848
2006-05-15 15:50:00,73.28,73.34,73.16,73.18,41995.15588856403,29.789,29.8134,29.7402,29.7484,41995.1559
2006-05-15 15:55:00,73.18,73.22,73.13,73.16,22501.38326124651,29.7484,29.7646,29.728,29.7402,22501.3833
2006-05-16 09:30:00,73.21,73.26,73.19,73.26,16931.73393915579,29.7606,29.7809,29.7524,29.7809,16931.7339
2006-05-16 09:35:00,73.26,73.68,73.26,73.57,13812.730318784988,29.7809,29.9516,29.7809,29.9069,13812.7303
2006-05-16 09:40:00,73.57,73.6,73.4,73.53,118410.74458764872,29.9069,29.9191,29.8378,29.8906,118410.7446
2006-05-16 09:45:00,73.53,73.58,73.42,73.45,91899.21381449688,29.8906,29.911,29.8459,29.8581,91899.2138
2006-05-16 09:50:00,73.5,73.56,73.32,73.32,121084.17626225224,29.8785,29.9028,29.8053,29.8053,121084.1763
2006-05-16 09:55:00,73.28,73.32,73.21,73.22,16374.769006946715,29.789,29.8053,29.7606,29.7646,16374.769
2006-05-16 10:00:00,73.15,73.16,72.88,72.94,10916.51267129781,29.7362,29.7402,29.6264,29.6508,10916.5127
2006-05-16 10:05:00,72.92,72.96,72.78,72.78,6015.221267857978,29.6427,29.6589,29.5858,29.5858,6015.2213
2006-05-16 10:10:00,72.78,72.88,72.76,72.87,8465.866969577895,29.5858,29.6264,29.5776,29.6224,8465.867
2006-05-16 10:15:00,72.81,73.03,72.8,72.9,10025.368779763296,29.598,29.6874,29.5939,29.6345,10025.3688
2006-05-16 10:20:00,72.91,73.07,72.91,73.01,11696.263576390513,29.6386,29.7037,29.6386,29.6793,11696.2636
2006-05-16 10:25:00,72.99,73.01,72.8,72.8,8243.080996694265,29.6711,29.6793,29.5939,29.5939,8243.081
2006-05-16 10:30:00,72.81,72.98,72.78,72.98,12476.014481483213,29.598,29.6671,29.5858,29.6671,12476.0145
2006-05-16 10:35:00,73.01,73.07,72.9,72.9,14592.481223877689,29.6793,29.7037,29.6345,29.6345,14592.4812
2006-05-16 10:40:00,72.9,73.04,72.84,73.03,11027.905657739626,29.6345,29.6915,29.6102,29.6874,11027.9057
2006-05-16 10:45:00,73.04,73.08,72.93,73.07,10916.51267129781,29.6915,29.7077,29.6467,29.7037,10916.5127
2006-05-16 10:50:00,73.04,73.04,72.82,72.84,6683.579186508864,29.6915,29.6915,29.602,29.6102,6683.5792
2006-05-16 10:55:00,72.84,72.88,72.81,72.86,5569.6493220907205,29.6102,29.6264,29.598,29.6183,5569.6493
2006-05-16 11:00:00,72.85,72.85,72.82,72.85,4901.291403439834,29.6142,29.6142,29.602,29.6142,4901.2914
2006-05-16 11:05:00,72.85,72.93,72.85,72.93,7240.544118717937,29.6142,29.6467,29.6142,29.6467,7240.5441
2006-05-16 11:10:00,72.9,72.9,72.82,72.87,6460.793213625236,29.6345,29.6345,29.602,29.6224,6460.7932
2006-05-16 11:15:00,72.87,72.9,72.87,72.88,2339.252715278102,29.6224,29.6345,29.6224,29.6264,2339.2527
2006-05-16 11:20:00,72.87,72.87,72.74,72.74,3564.575566138061,29.6224,29.6224,29.5695,29.5695,3564.5756
2006-05-16 11:25:00,72.74,72.76,72.65,72.67,7908.902037368823,29.5695,29.5776,29.5329,29.541,7908.902
2006-05-16 11:30:00,72.68,72.77,72.66,72.77,8131.688010252452,29.5451,29.5817,29.537,29.5817,8131.688
2006-05-16 11:35:00,72.72,72.8,72.69,72.69,7574.723078043379,29.5614,29.5939,29.5492,29.5492,7574.7231
2006-05-16 11:40:00,72.69,72.71,72.54,72.54,5681.042308532535,29.5492,29.5573,29.4882,29.4882,5681.0423
2006-05-16 11:45:00,72.54,72.72,72.54,72.62,6126.614254299792,29.4882,29.5614,29.4882,29.5207,6126.6143
2006-05-16 11:50:00,72.62,72.69,72.62,72.69,2562.0386881617314,29.5207,29.5492,29.5207,29.5492,2562.0387
2006-05-16 11:55:00,72.69,72.75,72.66,72.66,5124.077376323463,29.5492,29.5736,29.537,29.537,5124.0774
2006-05-16 12:00:00,72.66,72.66,72.58,72.61,7240.544118717937,29.537,29.537,29.5045,29.5167,7240.5441
2006-05-16 12:05:00,72.62,72.71,72.59,72.66,9245.617874670595,29.5207,29.5573,29.5085,29.537,9245.6179
2006-05-16 12:10:00,72.62,72.68,72.62,72.64,7129.151132276122,29.5207,29.5451,29.5207,29.5289,7129.1511
2006-05-16 12:15:00,72.64,72.67,72.59,72.61,3675.968552579875,29.5289,29.541,29.5085,29.5167,3675.9686
2006-05-16 12:20:00,72.6,72.62,72.54,72.54,5346.863349207091,29.5126,29.5207,29.4882,29.4882,5346.8633
2006-05-16 12:25:00,72.57,72.6,72.56,72.6,3007.610633928989,29.5004,29.5126,29.4963,29.5126,3007.6106
2006-05-16 12:30:00,72.61,72.61,72.57,72.58,4344.326471230762,29.5167,29.5167,29.5004,29.5045,4344.3265
2006-05-16 12:35:00,72.58,72.72,72.57,72.63,4678.505430556205,29.5045,29.5614,29.5004,29.5248,4678.5054
2006-05-16 12:40:00,72.63,72.66,72.6,72.66,3119.003620370803,29.5248,29.537,29.5126,29.537,3119.0036
2006-05-16 12:45:00,72.64,72.77,72.64,72.76,4344.326471230762,29.5289,29.5817,29.5289,29.5776,4344.3265
2006-05-16 12:50:00,72.77,72.82,72.77,72.81,4010.1475119053184,29.5817,29.602,29.5817,29.598,4010.1475
2006-05-16 12:55:00,72.82,72.91,72.72,72.8,13589.944345901358,29.602,29.6386,29.5614,29.5939,13589.9443
2006-05-16 13:00:00,72.81,72.81,72.77,72.81,5681.042308532535,29.598,29.598,29.5817,29.598,5681.0423
2006-05-16 13:05:00,72.8,72.87,72.7,72.87,7908.902037368823,29.5939,29.6224,29.5532,29.6224,7908.902
2006-05-16 13:10:00,72.85,72.9,72.84,72.9,5124.077376323463,29.6142,29.6345,29.6102,29.6345,5124.0774
2006-05-16 13:15:00,72.89,72.89,72.78,72.81,3787.3615390216896,29.6305,29.6305,29.5858,29.598,3787.3615
2006-05-16 13:20:00,72.81,72.86,72.81,72.81,2784.82466104536,29.598,29.6183,29.598,29.598,2784.8247
2006-05-16 13:25:00,72.81,72.86,72.8,72.8,3230.396606812618,29.598,29.6183,29.5939,29.5939,3230.3966
2006-05-16 13:30:00,72.82,72.84,72.76,72.81,4344.326471230762,29.602,29.6102,29.5776,29.598,4344.3265
2006-05-16 13:35:00,72.78,72.81,72.75,72.77,5012.684389881648,29.5858,29.598,29.5736,29.5817,5012.6844
2006-05-16 13:40:00,72.75,72.79,72.72,72.78,7686.116064485194,29.5736,29.5898,29.5614,29.5858,7686.1161
2006-05-16 13:45:00,72.79,72.85,72.73,72.75,7017.758145834308,29.5898,29.6142,29.5654,29.5736,7017.7581
2006-05-16 13:50:00,72.73,72.75,72.65,72.69,5235.470362765277,29.5654,29.5736,29.5329,29.5492,5235.4704
2006-05-16 13:55:00,72.66,72.72,72.64,72.65,5235.470362765277,29.537,29.5614,29.5289,29.5329,5235.4704
2006-05-16 14:00:00,72.67,72.67,72.6,72.63,5012.684389881648,29.541,29.541,29.5126,29.5248,5012.6844
2006-05-16 14:05:00,72.61,72.61,72.52,72.54,5012.684389881648,29.5167,29.5167,29.4801,29.4882,5012.6844
2006-05-16 14:10:00,72.54,72.6,72.51,72.59,8911.438915345152,29.4882,29.5126,29.476,29.5085,8911.4389
2006-05-16 14:15:00,72.6,72.6,72.5,72.53,12030.442535715956,29.5126,29.5126,29.4719,29.4841,12030.4425
2006-05-16 14:20:00,72.51,72.6,72.51,72.59,6126.614254299792,29.476,29.5126,29.476,29.5085,6126.6143
2006-05-16 14:25:00,72.58,72.59,72.54,72.59,9802.582806879667,29.5045,29.5085,29.4882,29.5085,9802.5828
2006-05-16 14:30:00,72.59,72.61,72.55,72.6,4232.933484788948,29.5085,29.5167,29.4923,29.5126,4232.9335
2006-05-16 14:35:00,72.6,72.6,72.52,72.54,5903.828281416163,29.5126,29.5126,29.4801,29.4882,5903.8283
2006-05-16 14:40:00,72.55,72.62,72.52,72.58,14369.695250994058,29.4923,29.5207,29.4801,29.5045,14369.6953
2006-05-16 14:45:00,72.56,72.69,72.54,72.69,8911.438915345152,29.4963,29.5492,29.4882,29.5492,8911.4389
2006-05-16 14:50:00,72.69,72.75,72.69,72.72,6238.007240741606,29.5492,29.5736,29.5492,29.5614,6238.0072
2006-05-16 14:55:00,72.71,72.73,72.68,72.72,2227.859728836288,29.5573,29.5654,29.5451,29.5614,2227.8597
2006-05-16 15:00:00,72.71,72.78,72.71,72.75,6572.18620006705,29.5573,29.5858,29.5573,29.5736,6572.1862
2006-05-16 15:05:00,72.76,72.81,72.76,72.81,7908.902037368823,29.5776,29.598,29.5776,29.598,7908.902
2006-05-16 15:10:00,72.8,72.8,72.72,72.72,8577.259956019709,29.5939,29.5939,29.5614,29.5614,8577.26
2006-05-16 15:15:00,72.72,72.75,72.66,72.69,7574.723078043379,29.5614,29.5736,29.537,29.5492,7574.7231
2006-05-16 15:20:00,72.68,72.69,72.63,72.63,6794.972172950679,29.5451,29.5492,29.5248,29.5248,6794.9722
2006-05-16 15:25:00,72.63,72.7,72.61,72.66,6906.365159392493,29.5248,29.5532,29.5167,29.537,6906.3652
2006-05-16 15:30:00,72.63,72.63,72.61,72.61,4678.505430556205,29.5248,29.5248,29.5167,29.5167,4678.5054
2006-05-16 15:35:00,72.62,72.63,72.6,72.61,18268.44977645756,29.5207,29.5248,29.5126,29.5167,18268.4498
2006-05-16 15:40:00,72.61,72.7,72.6,72.61,6349.400227183421,29.5167,29.5532,29.5126,29.5167,6349.4002
2006-05-16 15:45:00,72.61,72.63,72.6,72.61,11807.656562832326,29.5167,29.5248,29.5126,29.5167,11807.6566
2006-05-16 15:50:00,72.62,72.63,72.52,72.52,13367.158373017728,29.5207,29.5248,29.4801,29.4801,13367.1584
2006-05-16 15:55:00,72.51,72.58,72.46,72.51,34531.82579696247,29.476,29.5045,29.4557,29.476,34531.8258
2006-05-17 09:30:00,72.47,72.47,72.47,72.47,0.0,29.4597,29.4597,29.4597,29.4597,0.0
2006-05-17 09:35:00,71.46,71.73,71.4,71.41,31524.21516303348,29.0492,29.1589,29.0248,29.0288,31524.2152
2006-05-17 09:40:00,71.41,71.59,71.05,71.54,31524.21516303348,29.0288,29.102,28.8825,29.0817,31524.2152
2006-05-17 09:45:00,71.44,71.84,71.19,71.77,28071.03258333723,29.041,29.2036,28.9394,29.1752,28071.0326
2006-05-17 09:50:00,71.85,71.98,71.23,71.39,25620.38688161732,29.2077,29.2606,28.9557,29.0207,25620.3869
2006-05-17 09:55:00,71.39,71.62,71.36,71.46,16708.94796627216,29.0207,29.1142,29.0085,29.0492,16708.948
2006-05-17 10:00:00,71.45,71.59,71.32,71.59,15929.19706117946,29.0451,29.102,28.9923,29.102,15929.1971
2006-05-17 10:05:00,71.59,71.66,71.37,71.4,29964.71335284808,29.102,29.1305,29.0126,29.0248,29964.7134
2006-05-17 10:10:00,71.44,71.52,71.23,71.24,12253.228508599585,29.041,29.0736,28.9557,28.9597,12253.2285
2006-05-17 10:15:00,71.23,71.5,71.15,71.47,25174.814935850056,28.9557,29.0654,28.9232,29.0532,25174.8149
2006-05-17 10:20:00,71.46,71.47,71.23,71.39,18268.44977645756,29.0492,29.0532,28.9557,29.0207,18268.4498
2006-05-17 10:25:00,71.35,71.5,71.23,71.36,18936.807695108448,29.0045,29.0654,28.9557,29.0085,18936.8077
2006-05-17 10:30:00,71.43,71.53,71.39,71.47,13701.337332343172,29.037,29.0776,29.0207,29.0532,13701.3373
2006-05-17 10:35:00,71.48,71.64,71.35,71.38,23169.741179897395,29.0573,29.1223,29.0045,29.0167,23169.7412
2006-05-17 10:40:00,71.4,71.66,71.36,71.66,20384.916518852035,29.0248,29.1305,29.0085,29.1305,20384.9165
2006-05-17 10:45:00,71.66,71.73,71.58,71.63,12810.193440808656,29.1305,29.1589,29.098,29.1183,12810.1934
2006-05-17 10:50:00,71.61,71.62,71.54,71.58,17822.877830690304,29.1101,29.1142,29.0817,29.098,17822.8778
2006-05-17 10:55:00,71.58,71.71,71.46,71.46,12587.407467925028,29.098,29.1508,29.0492,29.0492,12587.4075
2006-05-17 11:00:00,71.43,71.45,71.34,71.4,29519.141407080817,29.037,29.0451,29.0004,29.0248,29519.1414
2006-05-17 11:05:00,71.4,71.41,71.16,71.19,18714.02172222482,29.0248,29.0288,28.9272,28.9394,18714.0217
2006-05-17 11:10:00,71.19,71.19,71.03,71.05,18491.23574934119,28.9394,28.9394,28.8744,28.8825,18491.2357
2006-05-17 11:15:00,71.04,71.07,70.92,70.96,23615.31312566465,28.8784,28.8906,28.8297,28.8459,23615.3131
2006-05-17 11:20:00,70.96,70.98,70.77,70.92,18602.628735783004,28.8459,28.854,28.7687,28.8297,18602.6287
2006-05-17 11:25:00,70.93,70.96,70.71,70.79,21944.41832903744,28.8337,28.8459,28.7443,28.7768,21944.4183
2006-05-17 11:30:00,70.79,70.94,70.64,70.86,19270.98665443389,28.7768,28.8378,28.7158,28.8053,19270.9867
2006-05-17 11:35:00,70.86,70.91,70.73,70.89,14703.874210319502,28.8053,28.8256,28.7524,28.8175,14703.8742
2006-05-17 11:40:00,70.9,70.96,70.82,70.82,7797.509050927008,28.8215,28.8459,28.789,28.789,7797.5091
2006-05-17 11:45:00,70.8,70.9,70.77,70.77,11696.263576390513,28.7809,28.8215,28.7687,28.7687,11696.2636
2006-05-17 11:50:00,70.78,70.88,70.78,70.78,15038.053169644943,28.7727,28.8134,28.7727,28.7727,15038.0532
2006-05-17 11:55:00,70.79,70.85,70.75,70.76,7797.509050927008,28.7768,28.8012,28.7606,28.7646,7797.5091
2006-05-17 12:00:00,70.74,70.86,70.71,70.86,17711.48484424849,28.7565,28.8053,28.7443,28.8053,17711.4848
2006-05-17 12:05:00,70.83,70.88,70.82,70.88,9134.22488822878,28.7931,28.8134,28.789,28.8134,9134.2249
2006-05-17 12:10:00,70.91,71.06,70.91,71.06,4455.719457672576,28.8256,28.8866,28.8256,28.8866,4455.7195
2006-05-17 12:15:00,71.06,71.07,70.93,70.99,11250.691630623254,28.8866,28.8906,28.8337,28.8581,11250.6916
2006-05-17 12:20:00,70.96,70.96,70.71,70.74,14481.088237435872,28.8459,28.8459,28.7443,28.7565,14481.0882
2006-05-17 12:25:00,70.72,70.79,70.61,70.79,19048.200681550265,28.7484,28.7768,28.7036,28.7768,19048.2007
2006-05-17 12:30:00,70.81,70.97,70.81,70.96,9913.975793321482,28.7849,28.85,28.7849,28.8459,9913.9758
2006-05-17 12:35:00,70.96,71.09,70.92,71.09,20941.88145106111,28.8459,28.8988,28.8297,28.8988,20941.8815
2006-05-17 12:40:00,71.12,71.17,71.1,71.14,22167.204301921065,28.911,28.9313,28.9028,28.9191,22167.2043
2006-05-17 12:45:00,71.12,71.23,71.06,71.06,25843.172854500943,28.911,28.9557,28.8866,28.8866,25843.1729
2006-05-17 12:50:00,71.09,71.14,70.99,71.08,11027.905657739626,28.8988,28.9191,28.8581,28.8947,11027.9057
2006-05-17 12:55:00,71.09,71.21,71.09,71.14,9691.189820437854,28.8988,28.9475,28.8988,28.9191,9691.1898
2006-05-17 13:00:00,71.09,71.23,71.08,71.23,10359.54773908874,28.8988,28.9557,28.8947,28.9557,10359.5477
2006-05-17 13:05:00,71.18,71.21,71.1,71.14,12587.407467925028,28.9354,28.9475,28.9028,28.9191,12587.4075
2006-05-17 13:10:00,71.14,71.18,71.04,71.04,13144.3724001341,28.9191,28.9354,28.8784,28.8784,13144.3724
2006-05-17 13:15:00,71.05,71.07,70.99,71.05,16820.340952713974,28.8825,28.8906,28.8581,28.8825,16820.341
2006-05-17 13:20:00,71.05,71.06,71.02,71.04,8354.47398313608,28.8825,28.8866,28.8703,28.8784,8354.474
2006-05-17 13:25:00,71.05,71.09,71.04,71.08,17154.519912039417,28.8825,28.8988,28.8784,28.8947,17154.5199
2006-05-17 13:30:00,71.06,71.21,71.06,71.2,11027.905657739626,28.8866,28.9475,28.8866,28.9435,11027.9057
2006-05-17 13:35:00,71.17,71.19,71.07,71.14,7240.544118717937,28.9313,28.9394,28.8906,28.9191,7240.5441
2006-05-17 13:40:00,71.14,71.16,71.07,71.11,12810.193440808656,28.9191,28.9272,28.8906,28.9069,12810.1934
2006-05-17 13:45:00,71.13,71.23,71.08,71.14,13924.1233052268,28.915,28.9557,28.8947,28.9191,13924.1233
2006-05-17 13:50:00,71.12,71.36,71.12,71.35,21833.02534259562,28.911,29.0085,28.911,29.0045,21833.0253
2006-05-17 13:55:00,71.31,71.31,71.27,71.28,8911.438915345152,28.9882,28.9882,28.9719,28.976,8911.4389
2006-05-17 14:00:00,71.27,71.28,71.2,71.21,21610.239369711995,28.9719,28.976,28.9435,28.9475,21610.2394
2006-05-17 14:05:00,71.2,71.24,71.14,71.14,11139.29864418144,28.9435,28.9597,28.9191,28.9191,11139.2986
2006-05-17 14:10:00,71.1,71.27,71.07,71.13,17154.519912039417,28.9028,28.9719,28.8906,28.915,17154.5199
2006-05-17 14:15:00,71.13,71.14,71.02,71.05,23281.13416633921,28.915,28.9191,28.8703,28.8825,23281.1342
2006-05-17 14:20:00,71.07,71.12,70.94,70.98,20162.130545968408,28.8906,28.911,28.8378,28.854,20162.1305
2006-05-17 14:25:00,70.98,71.13,70.98,71.09,13924.1233052268,28.854,28.915,28.854,28.8988,13924.1233
2006-05-17 14:30:00,71.1,71.1,70.96,70.96,19048.200681550265,28.9028,28.9028,28.8459,28.8459,19048.2007
2006-05-17 14:35:00,70.97,71.02,70.8,70.88,21164.66742394474,28.85,28.8703,28.7809,28.8134,21164.6674
2006-05-17 14:40:00,70.91,70.96,70.86,70.88,15595.018101854015,28.8256,28.8459,28.8053,28.8134,15595.0181
2006-05-17 14:45:00,70.87,70.94,70.72,70.91,9691.189820437854,28.8093,28.8378,28.7484,28.8256,9691.1898
2006-05-17 14:50:00,70.91,70.92,70.66,70.77,17934.270817132117,28.8256,28.8297,28.724,28.7687,17934.2708
2006-05-17 14:55:00,70.79,70.97,70.79,70.88,19827.951586642965,28.7768,28.85,28.7768,28.8134,19827.9516
2006-05-17 15:00:00,70.88,70.9,70.86,70.89,17822.877830690304,28.8134,28.8215,28.8053,28.8175,17822.8778
2006-05-17 15:05:00,70.89,70.91,70.83,70.91,18602.628735783004,28.8175,28.8256,28.7931,28.8256,18602.6287
2006-05-17 15:10:00,70.91,70.92,70.62,70.77,41215.40498347133,28.8256,28.8297,28.7077,28.7687,41215.405
2006-05-17 15:15:00,70.77,70.8,70.7,70.74,126542.43259790116,28.7687,28.7809,28.7402,28.7565,126542.4326
2006-05-17 15:20:00,70.73,70.84,70.68,70.79,25063.421949408243,28.7524,28.7971,28.7321,28.7768,25063.4219
2006-05-17 15:25:00,70.79,70.79,70.66,70.73,23281.13416633921,28.7768,28.7768,28.724,28.7524,23281.1342
2006-05-17 15:30:00,70.7,70.81,70.7,70.81,36314.113580031495,28.7402,28.7849,28.7402,28.7849,36314.1136
2006-05-17 15:35:00,70.81,70.92,70.74,70.84,174107.23780855592,28.7849,28.8297,28.7565,28.7971,174107.2378
2006-05-17 15:40:00,70.85,70.91,70.75,70.75,29184.962447755373,28.8012,28.8256,28.7606,28.7606,29184.9624
2006-05-17 15:45:00,70.75,70.79,70.5,70.61,38430.58032242597,28.7606,28.7768,28.6589,28.7036,38430.5803
2006-05-17 15:50:00,70.6,70.61,70.44,70.49,46785.05430556205,28.6996,28.7036,28.6345,28.6549,46785.0543
2006-05-17 15:55:00,70.49,70.51,70.37,70.42,50349.62987170011,28.6549,28.663,28.6061,28.6264,50349.6299
2006-05-18 09:30:00,69.74,71.18,69.74,71.08,28739.39050198812,28.35,28.9354,28.35,28.8947,28739.3905
2006-05-18 09:35:00,71.09,71.54,71.09,71.53,23058.348193455586,28.8988,29.0817,28.8988,29.0776,23058.3482
2006-05-18 09:40:00,71.55,71.61,71.08,71.51,24952.028962966426,29.0858,29.1101,28.8947,29.0695,24952.029
2006-05-18 09:45:00,71.64,71.64,71.15,71.44,16151.983034063089,29.1223,29.1223,28.9232,29.041,16151.983
2006-05-18 09:50:00,71.49,71.49,71.23,71.28,8577.259956019709,29.0614,29.0614,28.9557,28.976,8577.26
2006-05-18 09:55:00,71.27,71.32,71.05,71.05,9022.831901786967,28.9719,28.9923,28.8825,28.8825,9022.8319
2006-05-18 10:00:00,71.02,71.23,70.96,71.2,11584.870589948698,28.8703,28.9557,28.8459,28.9435,11584.8706
2006-05-18 10:05:00,71.19,71.19,71.06,71.11,4010.1475119053184,28.9394,28.9394,28.8866,28.9069,4010.1475
2006-05-18 10:10:00,71.15,71.32,71.15,71.17,6683.579186508864,28.9232,28.9923,28.9232,28.9313,6683.5792
2006-05-18 10:15:00,71.19,71.38,71.18,71.34,9357.01086111241,28.9394,29.0167,28.9354,29.0004,9357.0109
2006-05-18 10:20:00,71.34,71.42,71.21,71.35,11139.29864418144,29.0004,29.0329,28.9475,29.0045,11139.2986
2006-05-18 10:25:00,71.37,71.49,71.37,71.47,6794.972172950679,29.0126,29.0614,29.0126,29.0532,6794.9722
2006-05-18 10:30:00,71.4,71.51,71.23,71.23,8911.438915345152,29.0248,29.0695,28.9557,28.9557,8911.4389
2006-05-18 10:35:00,71.31,71.5,71.27,71.45,12253.228508599585,28.9882,29.0654,28.9719,29.0451,12253.2285
2006-05-18 10:40:00,71.45,71.52,71.41,71.42,6683.579186508864,29.0451,29.0736,29.0288,29.0329,6683.5792
2006-05-18 10:45:00,71.45,71.52,71.42,71.45,8020.295023810637,29.0451,29.0736,29.0329,29.0451,8020.295
2006-05-18 10:50:00,71.46,71.53,71.42,71.49,19270.98665443389,29.0492,29.0776,29.0329,29.0614,19270.9867
2006-05-18 10:55:00,71.49,71.49,71.35,71.37,7574.723078043379,29.0614,29.0614,29.0045,29.0126,7574.7231
2006-05-18 11:00:00,71.38,71.4,71.23,71.23,6460.793213625236,29.0167,29.0248,28.9557,28.9557,6460.7932
2006-05-18 11:05:00,71.21,71.21,71.02,71.03,13924.1233052268,28.9475,28.9475,28.8703,28.8744,13924.1233
2006-05-18 11:10:00,71.03,71.03,70.79,70.79,10025.368779763296,28.8744,28.8744,28.7768,28.7768,10025.3688
2006-05-18 11:15:00,70.79,70.84,70.79,70.82,13812.730318784988,28.7768,28.7971,28.7768,28.789,13812.7303
2006-05-18 11:20:00,70.82,70.93,70.78,70.92,7240.544118717937,28.789,28.8337,28.7727,28.8297,7240.5441
2006-05-18 11:25:00,70.93,71.05,70.91,71.05,12921.586427250471,28.8337,28.8825,28.8256,28.8825,12921.5864
2006-05-18 11:30:00,71.05,71.11,70.92,70.98,14815.267196761317,28.8825,28.9069,28.8297,28.854,14815.2672
2006-05-18 11:35:00,70.96,71.01,70.88,70.93,3341.789593254432,28.8459,28.8662,28.8134,28.8337,3341.7896
2006-05-18 11:40:00,70.94,71.1,70.92,71.04,5012.684389881648,28.8378,28.9028,28.8297,28.8784,5012.6844
2006-05-18 11:45:00,71.05,71.1,71.05,71.06,2005.0737559526592,28.8825,28.9028,28.8825,28.8866,2005.0738
2006-05-18 11:50:00,71.05,71.07,70.55,70.55,21053.27443750292,28.8825,28.8906,28.6792,28.6792,21053.2744
2006-05-18 11:55:00,70.53,70.78,70.53,70.66,8465.866969577895,28.6711,28.7727,28.6711,28.724,8465.867
2006-05-18 12:00:00,70.67,70.79,70.45,70.7,22501.38326124651,28.728,28.7768,28.6386,28.7402,22501.3833
2006-05-18 12:05:00,70.68,70.96,70.63,70.94,9468.403847554224,28.7321,28.8459,28.7118,28.8378,9468.4038
2006-05-18 12:10:00,70.95,71.0,70.88,71.0,3675.968552579875,28.8419,28.8622,28.8134,28.8622,3675.9686
2006-05-18 12:15:00,71.0,71.08,70.78,70.79,11919.04954927414,28.8622,28.8947,28.7727,28.7768,11919.0495
2006-05-18 12:20:00,70.79,70.89,70.74,70.86,16151.983034063089,28.7768,28.8175,28.7565,28.8053,16151.983
2006-05-18 12:25:00,70.79,70.88,70.78,70.87,9245.617874670595,28.7768,28.8134,28.7727,28.8093,9245.6179
2006-05-18 12:30:00,70.88,70.95,70.88,70.91,5792.435294974349,28.8134,28.8419,28.8134,28.8256,5792.4353
2006-05-18 12:35:00,70.92,70.97,70.81,70.81,12141.83552215777,28.8297,28.85,28.7849,28.7849,12141.8355
2006-05-18 12:40:00,70.87,70.87,70.61,70.64,20607.702491735665,28.8093,28.8093,28.7036,28.7158,20607.7025
2006-05-18 12:45:00,70.62,70.64,70.49,70.5,8911.438915345152,28.7077,28.7158,28.6549,28.6589,8911.4389
2006-05-18 12:50:00,70.51,70.51,70.48,70.5,3341.789593254432,28.663,28.663,28.6508,28.6589,3341.7896
2006-05-18 12:55:00,70.5,70.63,70.5,70.61,7017.758145834308,28.6589,28.7118,28.6589,28.7036,7017.7581
2006-05-18 13:00:00,70.62,70.64,70.59,70.64,7908.902037368823,28.7077,28.7158,28.6955,28.7158,7908.902
2006-05-18 13:05:00,70.64,70.64,70.53,70.53,11473.477603506884,28.7158,28.7158,28.6711,28.6711,11473.4776
2006-05-18 13:10:00,70.49,70.53,70.48,70.48,13144.3724001341,28.6549,28.6711,28.6508,28.6508,13144.3724
2006-05-18 13:15:00,70.48,70.49,70.43,70.45,18936.807695108448,28.6508,28.6549,28.6305,28.6386,18936.8077
2006-05-18 13:20:00,70.44,70.54,70.44,70.54,4344.326471230762,28.6345,28.6752,28.6345,28.6752,4344.3265
2006-05-18 13:25:00,70.54,70.66,70.54,70.65,7463.330091601565,28.6752,28.724,28.6752,28.7199,7463.3301
2006-05-18 13:30:00,70.61,70.66,70.55,70.66,7129.151132276122,28.7036,28.724,28.6792,28.724,7129.1511
2006-05-18 13:35:00,70.62,70.72,70.62,70.7,5792.435294974349,28.7077,28.7484,28.7077,28.7402,5792.4353
2006-05-18 13:40:00,70.7,70.7,70.58,70.69,12364.6214950414,28.7402,28.7402,28.6914,28.7362,12364.6215
2006-05-18 13:45:00,70.7,70.7,70.59,70.68,10693.726698414182,28.7402,28.7402,28.6955,28.7321,10693.7267
2006-05-18 13:50:00,70.67,70.71,70.67,70.69,3230.396606812618,28.728,28.7443,28.728,28.7362,3230.3966
2006-05-18 13:55:00,70.72,70.74,70.68,70.7,5681.042308532535,28.7484,28.7565,28.7321,28.7402,5681.0423
2006-05-18 14:00:00,70.73,70.86,70.65,70.76,13255.765386575917,28.7524,28.8053,28.7199,28.7646,13255.7654
2006-05-18 14:05:00,70.77,70.77,70.71,70.74,3564.575566138061,28.7687,28.7687,28.7443,28.7565,3564.5756
2006-05-18 14:10:00,70.74,70.77,70.68,70.68,5346.863349207091,28.7565,28.7687,28.7321,28.7321,5346.8633
2006-05-18 14:15:00,70.68,70.73,70.68,70.72,3007.610633928989,28.7321,28.7524,28.7321,28.7484,3007.6106
2006-05-18 14:20:00,70.71,70.77,70.71,70.75,2673.4316746035456,28.7443,28.7687,28.7443,28.7606,2673.4317
2006-05-18 14:25:00,70.72,70.73,70.56,70.7,10805.119684855998,28.7484,28.7524,28.6833,28.7402,10805.1197
2006-05-18 14:30:00,70.7,70.8,70.7,70.8,4901.291403439834,28.7402,28.7809,28.7402,28.7809,4901.2914
2006-05-18 14:35:00,70.8,70.88,70.76,70.88,5792.435294974349,28.7809,28.8134,28.7646,28.8134,5792.4353
2006-05-18 14:40:00,70.82,70.84,70.7,70.7,5903.828281416163,28.789,28.7971,28.7402,28.7402,5903.8283
2006-05-18 14:45:00,70.7,70.74,70.68,70.68,4567.11244411439,28.7402,28.7565,28.7321,28.7321,4567.1124
2006-05-18 14:50:00,70.69,70.71,70.67,70.67,2227.859728836288,28.7362,28.7443,28.728,28.728,2227.8597
2006-05-18 14:55:00,70.67,70.67,70.54,70.63,15038.053169644943,28.728,28.728,28.6752,28.7118,15038.0532
2006-05-18 15:00:00,70.65,70.67,70.61,70.64,3787.3615390216896,28.7199,28.728,28.7036,28.7158,3787.3615
2006-05-18 15:05:00,70.63,70.69,70.59,70.61,11139.29864418144,28.7118,28.7362,28.6955,28.7036,11139.2986
2006-05-18 15:10:00,70.61,70.63,70.53,70.57,11139.29864418144,28.7036,28.7118,28.6711,28.6874,11139.2986
2006-05-18 15:15:00,70.56,70.58,70.45,70.49,4789.89841699802,28.6833,28.6914,28.6386,28.6549,4789.8984
2006-05-18 15:20:00,70.48,70.54,70.31,70.31,7797.509050927008,28.6508,28.6752,28.5817,28.5817,7797.5091
2006-05-18 15:25:00,70.31,70.43,70.21,70.36,16708.94796627216,28.5817,28.6305,28.541,28.602,16708.948
2006-05-18 15:30:00,70.04,70.52,70.04,70.44,36871.078512240565,28.4719,28.6671,28.4719,28.6345,36871.0785
2006-05-18 15:35:00,70.44,70.45,70.33,70.34,14592.481223877689,28.6345,28.6386,28.5898,28.5939,14592.4812
2006-05-18 15:40:00,70.32,70.33,69.96,70.0,21053.27443750292,28.5858,28.5898,28.4394,28.4557,21053.2744
2006-05-18 15:45:00,69.99,70.09,69.91,70.04,29407.748420639004,28.4516,28.4923,28.4191,28.4719,29407.7484
2006-05-18 15:50:00,70.03,70.05,70.0,70.0,42329.33484788948,28.4679,28.476,28.4557,28.4557,42329.3348
2006-05-18 15:55:00,70.01,70.03,69.94,70.02,48010.37715642201,28.4597,28.4679,28.4313,28.4638,48010.3772
2006-05-19 09:30:00,70.38,70.53,70.38,70.49,107048.65997058364,28.6101,28.6711,28.6101,28.6549,107048.66
2006-05-19 09:35:00,70.43,70.69,70.22,70.32,26734.316746035456,28.6305,28.7362,28.5451,28.5858,26734.3167
2006-05-19 09:40:00,70.33,70.61,70.33,70.54,20496.30950529385,28.5898,28.7036,28.5898,28.6752,20496.3095
2006-05-19 09:45:00,70.52,70.6,70.25,70.59,17822.877830690304,28.6671,28.6996,28.5573,28.6955,17822.8778
2006-05-19 09:50:00,70.59,70.59,70.38,70.5,13924.1233052268,28.6955,28.6955,28.6101,28.6589,13924.1233
2006-05-19 09:55:00,70.4,70.47,70.18,70.36,14258.302264552243,28.6183,28.6467,28.5288,28.602,14258.3023
2006-05-19 10:00:00,70.35,70.47,70.29,70.32,13812.730318784988,28.5979,28.6467,28.5736,28.5858,13812.7303
2006-05-19 10:05:00,70.32,70.4,70.28,70.33,18714.02172222482,28.5858,28.6183,28.5695,28.5898,18714.0217
2006-05-19 10:10:00,70.38,70.38,70.08,70.08,7017.758145834308,28.6101,28.6101,28.4882,28.4882,7017.7581
2006-05-19 10:15:00,70.06,70.17,69.98,69.99,32081.180095242547,28.4801,28.5248,28.4475,28.4516,32081.1801
2006-05-19 10:20:00,69.97,69.97,69.75,69.89,13589.944345901358,28.4435,28.4435,28.354,28.411,13589.9443
2006-05-19 10:25:00,69.89,70.0,69.83,69.97,18936.807695108448,28.411,28.4557,28.3866,28.4435,18936.8077
2006-05-19 10:30:00,69.95,70.19,69.91,70.17,18045.66380357393,28.4353,28.5329,28.4191,28.5248,18045.6638
2006-05-19 10:35:00,70.14,70.22,70.0,70.13,12921.586427250471,28.5126,28.5451,28.4557,28.5085,12921.5864
2006-05-19 10:40:00,70.09,70.16,70.04,70.16,9357.01086111241,28.4923,28.5207,28.4719,28.5207,9357.0109
2006-05-19 10:45:00,70.12,70.3,70.12,70.3,9134.22488822878,28.5045,28.5776,28.5045,28.5776,9134.2249
2006-05-19 10:50:00,70.26,70.3,70.05,70.05,21721.63235615381,28.5614,28.5776,28.476,28.476,21721.6324
2006-05-19 10:55:00,70.0,70.04,69.92,70.03,6683.579186508864,28.4557,28.4719,28.4231,28.4679,6683.5792
2006-05-19 11:00:00,69.96,70.04,69.91,69.94,12476.014481483213,28.4394,28.4719,28.4191,28.4313,12476.0145
2006-05-19 11:05:00,69.97,69.98,69.8,69.8,8465.866969577895,28.4435,28.4475,28.3744,28.3744,8465.867
2006-05-19 11:10:00,69.86,69.86,69.48,69.59,34754.611769846095,28.3988,28.3988,28.2443,28.289,34754.6118
2006-05-19 11:15:00,69.56,69.74,69.41,69.66,26622.923759593643,28.2768,28.35,28.2158,28.3175,26622.9238
2006-05-19 11:20:00,69.67,69.92,69.58,69.74,31969.78710880073,28.3215,28.4231,28.2849,28.35,31969.7871
2006-05-19 11:25:00,69.74,69.86,69.65,69.67,18045.66380357393,28.35,28.3988,28.3134,28.3215,18045.6638
2006-05-19 11:30:00,69.67,69.76,69.62,69.73,14815.267196761317,28.3215,28.3581,28.3012,28.3459,14815.2672
2006-05-19 11:35:00,69.74,69.74,69.46,69.55,22501.38326124651,28.35,28.35,28.2362,28.2727,22501.3833
2006-05-19 11:40:00,69.53,69.59,69.38,69.41,18268.44977645756,28.2646,28.289,28.2036,28.2158,18268.4498
2006-05-19 11:45:00,69.47,69.57,69.47,69.48,14592.481223877689,28.2402,28.2809,28.2402,28.2443,14592.4812
2006-05-19 11:50:00,69.5,69.5,69.27,69.39,30521.678285057147,28.2524,28.2524,28.1589,28.2077,30521.6783
2006-05-19 11:55:00,69.38,69.42,69.22,69.35,21276.06041038655,28.2036,28.2199,28.1386,28.1914,21276.0604
2006-05-19 12:00:00,69.37,69.46,69.3,69.46,18825.414708666634,28.1996,28.2362,28.1711,28.2362,18825.4147
2006-05-19 12:05:00,69.48,69.57,69.42,69.55,14481.088237435872,28.2443,28.2809,28.2199,28.2727,14481.0882
2006-05-19 12:10:00,69.56,69.7,69.53,69.62,26622.923759593643,28.2768,28.3337,28.2646,28.3012,26622.9238
2006-05-19 12:15:00,69.57,69.57,69.46,69.5,9022.831901786967,28.2809,28.2809,28.2362,28.2524,9022.8319
2006-05-19 12:20:00,69.5,69.5,69.34,69.39,19159.59366799208,28.2524,28.2524,28.1874,28.2077,19159.5937
2006-05-19 12:25:00,69.4,69.5,69.35,69.49,12030.442535715956,28.2118,28.2524,28.1914,28.2483,12030.4425
2006-05-19 12:30:00,69.56,69.74,69.47,69.7,17265.912898481234,28.2768,28.35,28.2402,28.3337,17265.9129
2006-05-19 12:35:00,69.71,69.87,69.7,69.8,18379.842762899378,28.3378,28.4028,28.3337,28.3744,18379.8428
2006-05-19 12:40:00,69.83,70.11,69.74,70.09,24952.028962966426,28.3866,28.5004,28.35,28.4923,24952.029
2006-05-19 12:45:00,70.11,70.13,69.96,70.08,14258.302264552243,28.5004,28.5085,28.4394,28.4882,14258.3023
2006-05-19 12:50:00,70.07,70.25,69.94,70.25,37539.43643089145,28.4841,28.5573,28.4313,28.5573,37539.4364
2006-05-19 12:55:00,70.26,70.51,70.25,70.44,18157.056790015748,28.5614,28.663,28.5573,28.6345,18157.0568
2006-05-19 13:00:00,70.44,70.47,70.19,70.27,28627.997515546303,28.6345,28.6467,28.5329,28.5654,28627.9975
2006-05-19 13:05:00,70.27,70.3,70.16,70.28,14146.90927811043,28.5654,28.5776,28.5207,28.5695,14146.9093
2006-05-19 13:10:00,70.22,70.26,70.1,70.18,36982.47149868238,28.5451,28.5614,28.4963,28.5288,36982.4715
2006-05-19 13:15:00,70.24,70.37,70.22,70.27,38207.79434954234,28.5532,28.6061,28.5451,28.5654,38207.7943
2006-05-19 13:20:00,70.37,70.53,70.26,70.52,17934.270817132117,28.6061,28.6711,28.5614,28.6671,17934.2708
2006-05-19 13:25:00,70.5,70.6,70.45,70.5,21387.453396828365,28.6589,28.6996,28.6386,28.6589,21387.4534
2006-05-19 13:30:00,70.55,70.57,70.48,70.52,10025.368779763296,28.6792,28.6874,28.6508,28.6671,10025.3688
2006-05-19 13:35:00,70.51,70.59,70.49,70.52,10248.154752646926,28.663,28.6955,28.6549,28.6671,10248.1548
2006-05-19 13:40:00,70.52,70.88,70.51,70.86,27848.2466104536,28.6671,28.8134,28.663,28.8053,27848.2466
2006-05-19 13:45:00,70.86,70.87,70.7,70.75,22389.99027480469,28.8053,28.8093,28.7402,28.7606,22389.9903
2006-05-19 13:50:00,70.74,70.87,70.7,70.83,14926.66018320313,28.7565,28.8093,28.7402,28.7931,14926.6602
2006-05-19 13:55:00,70.83,70.84,70.69,70.73,7351.937105159751,28.7931,28.7971,28.7362,28.7524,7351.9371
2006-05-19 14:00:00,70.69,70.72,70.61,70.61,5458.256335648905,28.7362,28.7484,28.7036,28.7036,5458.2563
2006-05-19 14:05:00,70.59,70.6,70.43,70.47,15706.41108829583,28.6955,28.6996,28.6305,28.6467,15706.4111
2006-05-19 14:10:00,70.47,70.47,70.38,70.41,13032.979413692285,28.6467,28.6467,28.6101,28.6223,13032.9794
2006-05-19 14:15:00,70.45,70.5,70.17,70.2,17934.270817132117,28.6386,28.6589,28.5248,28.537,17934.2708
2006-05-19 14:20:00,70.2,70.21,70.14,70.14,3230.396606812618,28.537,28.541,28.5126,28.5126,3230.3966
2006-05-19 14:25:00,70.1,70.16,70.08,70.12,35645.75566138061,28.4963,28.5207,28.4882,28.5045,35645.7557
2006-05-19 14:30:00,70.12,70.12,69.88,69.88,11584.870589948698,28.5045,28.5045,28.4069,28.4069,11584.8706
2006-05-19 14:35:00,69.8,69.9,69.7,69.72,21498.846383270185,28.3744,28.415,28.3337,28.3418,21498.8464
2006-05-19 14:40:00,69.68,69.85,69.68,69.72,27848.2466104536,28.3256,28.3947,28.3256,28.3418,27848.2466
2006-05-19 14:45:00,69.66,69.74,69.58,69.66,17488.69887136486,28.3175,28.35,28.2849,28.3175,17488.6989
2006-05-19 14:50:00,69.66,69.66,69.42,69.45,27514.06765112816,28.3175,28.3175,28.2199,28.2321,27514.0677
2006-05-19 14:55:00,69.45,69.57,69.41,69.49,24952.028962966426,28.2321,28.2809,28.2158,28.2483,24952.029
2006-05-19 15:00:00,69.49,69.62,69.46,69.57,20607.702491735665,28.2483,28.3012,28.2362,28.2809,20607.7025
2006-05-19 15:05:00,69.56,69.57,69.45,69.53,12253.228508599585,28.2768,28.2809,28.2321,28.2646,12253.2285
2006-05-19 15:10:00,69.6,69.6,69.37,69.47,17822.877830690304,28.2931,28.2931,28.1996,28.2402,17822.8778
2006-05-19 15:15:00,69.48,69.65,69.48,69.53,15483.625115412202,28.2443,28.3134,28.2443,28.2646,15483.6251
2006-05-19 15:20:00,69.58,69.61,69.41,69.53,17600.091857806678,28.2849,28.2971,28.2158,28.2646,17600.0919
2006-05-19 15:25:00,69.49,69.65,69.47,69.56,19716.558600201148,28.2483,28.3134,28.2402,28.2768,19716.5586
2006-05-19 15:30:00,69.62,69.65,69.5,69.56,17711.48484424849,28.3012,28.3134,28.2524,28.2768,17711.4848
2006-05-19 15:35:00,69.61,69.61,69.52,69.54,22055.81131547925,28.2971,28.2971,28.2605,28.2687,22055.8113
2006-05-19 15:40:00,69.54,69.58,69.5,69.58,30298.89231217352,28.2687,28.2849,28.2524,28.2849,30298.8923
2006-05-19 15:45:00,69.58,69.77,69.58,69.65,38876.152268193226,28.2849,28.3622,28.2849,28.3134,38876.1523
2006-05-19 15:50:00,69.66,69.79,69.65,69.79,21610.239369711995,28.3175,28.3703,28.3134,28.3703,21610.2394
2006-05-19 15:55:00,69.78,69.81,69.68,69.69,45225.55249537665,28.3662,28.3784,28.3256,28.3297,45225.5525
2006-05-22 09:30:00,69.42,69.5,69.29,69.32,13589.944345901358,28.2199,28.2524,28.167,28.1792,13589.9443
2006-05-22 09:35:00,69.39,69.63,69.3,69.63,12141.83552215777,28.2077,28.3053,28.1711,28.3053,12141.8355
2006-05-22 09:40:00,69.63,69.63,69.56,69.61,13255.765386575917,28.3053,28.3053,28.2768,28.2971,13255.7654
2006-05-22 09:45:00,69.57,69.8,69.49,69.7,9913.975793321482,28.2809,28.3744,28.2483,28.3337,9913.9758
2006-05-22 09:50:00,69.73,69.76,69.47,69.63,15038.053169644943,28.3459,28.3581,28.2402,28.3053,15038.0532
2006-05-22 09:55:00,69.57,69.63,69.35,69.4,6572.18620006705,28.2809,28.3053,28.1914,28.2118,6572.1862
2006-05-22 10:00:00,69.37,69.37,69.02,69.17,11362.08461706507,28.1996,28.1996,28.0573,28.1183,11362.0846
2006-05-22 10:05:00,69.25,69.35,69.12,69.23,12030.442535715956,28.1508,28.1914,28.0979,28.1427,12030.4425
2006-05-22 10:10:00,69.17,69.17,68.89,69.03,9022.831901786967,28.1183,28.1183,28.0044,28.0614,9022.8319
2006-05-22 10:15:00,69.01,69.15,68.97,69.15,10136.76176620511,28.0532,28.1101,28.037,28.1101,10136.7618
2006-05-22 10:20:00,69.15,69.32,69.14,69.14,14926.66018320313,28.1101,28.1792,28.1061,28.1061,14926.6602
2006-05-22 10:25:00,69.14,69.25,69.08,69.18,11139.29864418144,28.1061,28.1508,28.0817,28.1223,11139.2986
2006-05-22 10:30:00,69.17,69.32,69.14,69.21,7908.902037368823,28.1183,28.1792,28.1061,28.1345,7908.902
2006-05-22 10:35:00,69.21,69.42,69.21,69.36,20719.09547817748,28.1345,28.2199,28.1345,28.1955,20719.0955
2006-05-22 10:40:00,69.36,69.4,69.24,69.26,16374.769006946715,28.1955,28.2118,28.1467,28.1549,16374.769
2006-05-22 10:45:00,69.25,69.36,69.24,69.34,5012.684389881648,28.1508,28.1955,28.1467,28.1874,5012.6844
2006-05-22 10:50:00,69.33,69.39,69.26,69.3,20496.30950529385,28.1833,28.2077,28.1549,28.1711,20496.3095
2006-05-22 10:55:00,69.31,69.31,69.13,69.2,8688.652942461524,28.1752,28.1752,28.102,28.1305,8688.6529
2006-05-22 11:00:00,69.2,69.24,69.1,69.14,4901.291403439834,28.1305,28.1467,28.0898,28.1061,4901.2914
2006-05-22 11:05:00,69.19,69.57,69.17,69.47,14369.695250994058,28.1264,28.2809,28.1183,28.2402,14369.6953
2006-05-22 11:10:00,69.51,69.51,69.2,69.21,12030.442535715956,28.2565,28.2565,28.1305,28.1345,12030.4425
2006-05-22 11:15:00,69.15,69.19,69.09,69.1,9134.22488822878,28.1101,28.1264,28.0857,28.0898,9134.2249
2006-05-22 11:20:00,69.13,69.19,69.02,69.09,25954.56584094276,28.102,28.1264,28.0573,28.0857,25954.5658
2006-05-22 11:25:00,69.09,69.09,69.01,69.05,11139.29864418144,28.0857,28.0857,28.0532,28.0695,11139.2986
2006-05-22 11:30:00,69.05,69.15,69.03,69.07,12921.586427250471,28.0695,28.1101,28.0614,28.0776,12921.5864
2006-05-22 11:35:00,69.04,69.09,68.97,69.03,10693.726698414182,28.0654,28.0857,28.037,28.0614,10693.7267
2006-05-22 11:40:00,69.03,69.07,68.86,68.86,14146.90927811043,28.0614,28.0776,27.9922,27.9922,14146.9093
2006-05-22 11:45:00,68.84,69.04,68.79,68.86,24060.885071431912,27.9841,28.0654,27.9638,27.9922,24060.8851
2006-05-22 11:50:00,68.86,68.91,68.67,68.88,25731.77986805913,27.9922,28.0126,27.915,28.0004,25731.7799
2006-05-22 11:55:00,68.88,69.12,68.85,69.03,24060.885071431912,28.0004,28.0979,27.9882,28.0614,24060.8851
2006-05-22 12:00:00,69.02,69.2,68.96,69.2,20050.73755952659,28.0573,28.1305,28.0329,28.1305,20050.7376
2006-05-22 12:05:00,69.2,69.4,69.05,69.12,35645.75566138061,28.1305,28.2118,28.0695,28.0979,35645.7557
2006-05-22 12:10:00,69.08,69.15,69.03,69.08,13924.1233052268,28.0817,28.1101,28.0614,28.0817,13924.1233
2006-05-22 12:15:00,69.07,69.07,68.98,68.98,3675.968552579875,28.0776,28.0776,28.041,28.041,3675.9686
2006-05-22 12:20:00,68.99,69.03,68.89,68.96,23838.09909854828,28.0451,28.0614,28.0044,28.0329,23838.0991
2006-05-22 12:25:00,68.96,69.03,68.88,68.94,6349.400227183421,28.0329,28.0614,28.0004,28.0248,6349.4002
2006-05-22 12:30:00,68.97,69.05,68.89,69.05,10359.54773908874,28.037,28.0695,28.0044,28.0695,10359.5477
2006-05-22 12:35:00,69.03,69.03,68.95,68.99,7240.544118717937,28.0614,28.0614,28.0288,28.0451,7240.5441
2006-05-22 12:40:00,68.98,69.03,68.95,68.95,9691.189820437854,28.041,28.0614,28.0288,28.0288,9691.1898
2006-05-22 12:45:00,68.98,69.17,68.98,69.03,6015.221267857978,28.041,28.1183,28.041,28.0614,6015.2213
2006-05-22 12:50:00,69.02,69.08,68.94,69.0,3675.968552579875,28.0573,28.0817,28.0248,28.0492,3675.9686
2006-05-22 12:55:00,68.97,69.0,68.73,68.94,17043.126925597604,28.037,28.0492,27.9394,28.0248,17043.1269
2006-05-22 13:00:00,68.88,69.01,68.75,68.97,8465.866969577895,28.0004,28.0532,27.9475,28.037,8465.867
2006-05-22 13:05:00,68.92,69.04,68.83,68.85,5235.470362765277,28.0166,28.0654,27.9801,27.9882,5235.4704
2006-05-22 13:10:00,68.86,68.95,68.77,68.87,10693.726698414182,27.9922,28.0288,27.9557,27.9963,10693.7267
2006-05-22 13:15:00,68.92,68.96,68.88,68.96,4789.89841699802,28.0166,28.0329,28.0004,28.0329,4789.8984
2006-05-22 13:20:00,68.95,69.1,68.9,68.96,8020.295023810637,28.0288,28.0898,28.0085,28.0329,8020.295
2006-05-22 13:25:00,68.99,69.17,68.96,69.06,8020.295023810637,28.0451,28.1183,28.0329,28.0735,8020.295
2006-05-22 13:30:00,69.08,69.11,68.82,68.91,9691.189820437854,28.0817,28.0939,27.976,28.0126,9691.1898
2006-05-22 13:35:00,68.91,68.91,68.81,68.91,10470.940725530554,28.0126,28.0126,27.9719,28.0126,10470.9407
2006-05-22 13:40:00,68.89,68.9,68.65,68.69,11919.04954927414,28.0044,28.0085,27.9069,27.9231,11919.0495
2006-05-22 13:45:00,68.74,68.9,68.73,68.79,10693.726698414182,27.9435,28.0085,27.9394,27.9638,10693.7267
2006-05-22 13:50:00,68.76,68.79,68.7,68.76,13367.158373017728,27.9516,27.9638,27.9272,27.9516,13367.1584
2006-05-22 13:55:00,68.76,68.79,68.7,68.7,20719.09547817748,27.9516,27.9638,27.9272,27.9272,20719.0955
2006-05-22 14:00:00,68.71,68.72,68.54,68.55,17600.091857806678,27.9313,27.9353,27.8622,27.8662,17600.0919
2006-05-22 14:05:00,68.51,68.6,68.47,68.55,26957.102718919086,27.85,27.8866,27.8337,27.8662,26957.1027
2006-05-22 14:10:00,68.55,68.85,68.52,68.82,21276.06041038655,27.8662,27.9882,27.854,27.976,21276.0604
2006-05-22 14:15:00,68.8,69.01,68.78,68.83,23058.348193455586,27.9679,28.0532,27.9597,27.9801,23058.3482
2006-05-22 14:20:00,68.82,68.89,68.79,68.8,7240.544118717937,27.976,28.0044,27.9638,27.9679,7240.5441
2006-05-22 14:25:00,68.79,68.94,68.78,68.88,9802.582806879667,27.9638,28.0248,27.9597,28.0004,9802.5828
2006-05-22 14:30:00,68.87,68.92,68.81,68.9,7351.937105159751,27.9963,28.0166,27.9719,28.0085,7351.9371
2006-05-22 14:35:00,68.87,68.92,68.84,68.84,4789.89841699802,27.9963,28.0166,27.9841,27.9841,4789.8984
2006-05-22 14:40:00,68.84,68.84,68.68,68.72,17711.48484424849,27.9841,27.9841,27.9191,27.9353,17711.4848
2006-05-22 14:45:00,68.72,68.78,68.71,68.77,6126.614254299792,27.9353,27.9597,27.9313,27.9557,6126.6143
2006-05-22 14:50:00,68.77,68.86,68.77,68.83,5903.828281416163,27.9557,27.9922,27.9557,27.9801,5903.8283
2006-05-22 14:55:00,68.86,68.86,68.73,68.82,9691.189820437854,27.9922,27.9922,27.9394,27.976,9691.1898
2006-05-22 15:00:00,68.79,68.93,68.77,68.93,15595.018101854015,27.9638,28.0207,27.9557,28.0207,15595.0181
2006-05-22 15:05:00,68.93,69.03,68.93,68.97,9691.189820437854,28.0207,28.0614,28.0207,28.037,9691.1898
2006-05-22 15:10:00,68.98,69.03,68.93,68.93,27179.88869180272,28.041,28.0614,28.0207,28.0207,27179.8887
2006-05-22 15:15:00,68.92,69.03,68.88,68.97,9579.79683399604,28.0166,28.0614,28.0004,28.037,9579.7968
2006-05-22 15:20:00,69.0,69.14,68.97,69.12,13478.551359459543,28.0492,28.1061,28.037,28.0979,13478.5514
2006-05-22 15:25:00,69.08,69.16,69.02,69.12,13367.158373017728,28.0817,28.1142,28.0573,28.0979,13367.1584
2006-05-22 15:30:00,69.12,69.21,69.05,69.21,18602.628735783004,28.0979,28.1345,28.0695,28.1345,18602.6287
2006-05-22 15:35:00,69.23,69.36,69.18,69.32,10582.33371197237,28.1427,28.1955,28.1223,28.1792,10582.3337
2006-05-22 15:40:00,69.31,69.47,69.31,69.46,27625.460637569973,28.1752,28.2402,28.1752,28.2362,27625.4606
2006-05-22 15:45:00,69.45,69.56,69.36,69.56,29519.141407080817,28.2321,28.2768,28.1955,28.2768,29519.1414
2006-05-22 15:50:00,69.56,69.56,69.4,69.45,29407.748420639004,28.2768,28.2768,28.2118,28.2321,29407.7484
2006-05-22 15:55:00,69.46,69.47,69.3,69.3,27625.460637569973,28.2362,28.2402,28.1711,28.1711,27625.4606
2006-05-23 09:30:00,69.73,69.75,69.73,69.75,11139.29864418144,28.3459,28.354,28.3459,28.354,11139.2986
2006-05-23 09:35:00,69.89,70.45,69.84,69.84,35088.79072917154,28.411,28.6386,28.3906,28.3906,35088.7907
2006-05-23 09:40:00,69.84,70.2,69.75,70.2,30521.678285057147,28.3906,28.537,28.354,28.537,30521.6783
2006-05-23 09:45:00,70.2,70.29,69.76,69.77,14815.267196761317,28.537,28.5736,28.3581,28.3622,14815.2672
2006-05-23 09:50:00,69.78,70.14,69.78,70.01,6015.221267857978,28.3662,28.5126,28.3662,28.4597,6015.2213
2006-05-23 09:55:00,70.02,70.11,69.78,69.78,10693.726698414182,28.4638,28.5004,28.3662,28.3662,10693.7267
2006-05-23 10:00:00,69.78,69.8,69.62,69.62,25174.814935850056,28.3662,28.3744,28.3012,28.3012,25174.8149
2006-05-23 10:05:00,69.61,69.8,69.61,69.8,10693.726698414182,28.2971,28.3744,28.2971,28.3744,10693.7267
2006-05-23 10:10:00,69.79,69.97,69.79,69.97,13255.765386575917,28.3703,28.4435,28.3703,28.4435,13255.7654
2006-05-23 10:15:00,69.99,70.06,69.9,69.92,12476.014481483213,28.4516,28.4801,28.415,28.4231,12476.0145
2006-05-23 10:20:00,69.91,69.97,69.91,69.95,8911.438915345152,28.4191,28.4435,28.4191,28.4353,8911.4389
2006-05-23 10:25:00,69.95,70.03,69.91,69.95,8911.438915345152,28.4353,28.4679,28.4191,28.4353,8911.4389
2006-05-23 10:30:00,69.91,70.15,69.91,70.13,11584.870589948698,28.4191,28.5166,28.4191,28.5085,11584.8706
2006-05-23 10:35:00,70.13,70.21,70.07,70.07,8577.259956019709,28.5085,28.541,28.4841,28.4841,8577.26
2006-05-23 10:40:00,70.06,70.06,69.97,69.97,4567.11244411439,28.4801,28.4801,28.4435,28.4435,4567.1124
2006-05-23 10:45:00,69.96,69.96,69.88,69.89,6572.18620006705,28.4394,28.4394,28.4069,28.411,6572.1862
2006-05-23 10:50:00,69.88,69.94,69.82,69.84,8020.295023810637,28.4069,28.4313,28.3825,28.3906,8020.295
2006-05-23 10:55:00,69.84,69.99,69.82,69.99,8020.295023810637,28.3906,28.4516,28.3825,28.4516,8020.295
2006-05-23 11:00:00,70.0,70.12,70.0,70.12,9468.403847554224,28.4557,28.5045,28.4557,28.5045,9468.4038
2006-05-23 11:05:00,70.09,70.16,69.91,69.91,12030.442535715956,28.4923,28.5207,28.4191,28.4191,12030.4425
2006-05-23 11:10:00,69.93,70.28,69.88,70.09,23392.527152781026,28.4272,28.5695,28.4069,28.4923,23392.5272
2006-05-23 11:15:00,70.14,70.2,69.96,70.2,18379.842762899378,28.5126,28.537,28.4394,28.537,18379.8428
2006-05-23 11:20:00,70.19,70.2,70.1,70.2,15929.19706117946,28.5329,28.537,28.4963,28.537,15929.1971
2006-05-23 11:25:00,70.19,70.28,70.16,70.22,15929.19706117946,28.5329,28.5695,28.5207,28.5451,15929.1971
2006-05-23 11:30:00,70.22,70.33,70.2,70.2,11584.870589948698,28.5451,28.5898,28.537,28.537,11584.8706
2006-05-23 11:35:00,70.2,70.34,70.2,70.21,43554.65769874943,28.537,28.5939,28.537,28.541,43554.6577
2006-05-23 11:40:00,70.2,70.25,70.17,70.23,4901.291403439834,28.537,28.5573,28.5248,28.5492,4901.2914
2006-05-23 11:45:00,70.21,70.25,70.1,70.1,6572.18620006705,28.541,28.5573,28.4963,28.4963,6572.1862
2006-05-23 11:50:00,70.09,70.12,69.98,69.98,8131.688010252452,28.4923,28.5045,28.4475,28.4475,8131.688
2006-05-23 11:55:00,69.97,70.02,69.97,70.01,5792.435294974349,28.4435,28.4638,28.4435,28.4597,5792.4353
2006-05-23 12:00:00,70.02,70.09,70.01,70.02,7908.902037368823,28.4638,28.4923,28.4597,28.4638,7908.902
2006-05-23 12:05:00,70.02,70.2,70.02,70.18,10582.33371197237,28.4638,28.537,28.4638,28.5288,10582.3337
2006-05-23 12:10:00,70.19,70.29,70.19,70.28,4789.89841699802,28.5329,28.5736,28.5329,28.5695,4789.8984
2006-05-23 12:15:00,70.28,70.29,70.17,70.24,17488.69887136486,28.5695,28.5736,28.5248,28.5532,17488.6989
2006-05-23 12:20:00,70.2,70.2,70.08,70.08,20050.73755952659,28.537,28.537,28.4882,28.4882,20050.7376
2006-05-23 12:25:00,70.07,70.16,70.02,70.02,8911.438915345152,28.4841,28.5207,28.4638,28.4638,8911.4389
2006-05-23 12:30:00,70.03,70.05,69.98,70.04,5458.256335648905,28.4679,28.476,28.4475,28.4719,5458.2563
2006-05-23 12:35:00,70.04,70.11,70.02,70.09,5569.6493220907205,28.4719,28.5004,28.4638,28.4923,5569.6493
2006-05-23 12:40:00,70.06,70.11,70.02,70.09,6126.614254299792,28.4801,28.5004,28.4638,28.4923,6126.6143
2006-05-23 12:45:00,70.06,70.06,70.0,70.02,3119.003620370803,28.4801,28.4801,28.4557,28.4638,3119.0036
2006-05-23 12:50:00,70.0,70.01,69.91,69.96,7351.937105159751,28.4557,28.4597,28.4191,28.4394,7351.9371
2006-05-23 12:55:00,69.96,69.96,69.91,69.91,5346.863349207091,28.4394,28.4394,28.4191,28.4191,5346.8633
2006-05-23 13:00:00,69.91,70.01,69.91,69.96,3341.789593254432,28.4191,28.4597,28.4191,28.4394,3341.7896
2006-05-23 13:05:00,69.96,70.02,69.94,69.95,3007.610633928989,28.4394,28.4638,28.4313,28.4353,3007.6106
2006-05-23 13:10:00,69.98,69.99,69.94,69.97,1893.6807695108448,28.4475,28.4516,28.4313,28.4435,1893.6808
2006-05-23 13:15:00,69.98,70.03,69.95,70.03,4455.719457672576,28.4475,28.4679,28.4353,28.4679,4455.7195
2006-05-23 13:20:00,70.0,70.0,69.93,69.98,10582.33371197237,28.4557,28.4557,28.4272,28.4475,10582.3337
2006-05-23 13:25:00,69.98,70.12,69.98,70.07,10025.368779763296,28.4475,28.5045,28.4475,28.4841,10025.3688
2006-05-23 13:30:00,70.09,70.15,70.09,70.14,5012.684389881648,28.4923,28.5166,28.4923,28.5126,5012.6844
2006-05-23 13:35:00,70.13,70.3,70.13,70.25,14035.516291668617,28.5085,28.5776,28.5085,28.5573,14035.5163
2006-05-23 13:40:00,70.25,70.26,70.21,70.26,6126.614254299792,28.5573,28.5614,28.541,28.5614,6126.6143
2006-05-23 13:45:00,70.25,70.26,70.12,70.12,11250.691630623254,28.5573,28.5614,28.5045,28.5045,11250.6916
2006-05-23 13:50:00,70.11,70.15,70.07,70.07,11139.29864418144,28.5004,28.5166,28.4841,28.4841,11139.2986
2006-05-23 13:55:00,70.06,70.09,69.91,69.91,7240.544118717937,28.4801,28.4923,28.4191,28.4191,7240.5441
2006-05-23 14:00:00,69.91,69.99,69.9,69.98,7351.937105159751,28.4191,28.4516,28.415,28.4475,7351.9371
2006-05-23 14:05:00,70.0,70.04,69.9,69.9,6460.793213625236,28.4557,28.4719,28.415,28.415,6460.7932
2006-05-23 14:10:00,69.91,69.96,69.84,69.9,8131.688010252452,28.4191,28.4394,28.3906,28.415,8131.688
2006-05-23 14:15:00,69.91,69.95,69.82,69.83,5569.6493220907205,28.4191,28.4353,28.3825,28.3866,5569.6493
2006-05-23 14:20:00,69.84,69.91,69.79,69.79,7240.544118717937,28.3906,28.4191,28.3703,28.3703,7240.5441
2006-05-23 14:25:00,69.81,69.88,69.79,69.84,8465.866969577895,28.3784,28.4069,28.3703,28.3906,8465.867
2006-05-23 14:30:00,69.82,69.94,69.79,69.91,11027.905657739626,28.3825,28.4313,28.3703,28.4191,11027.9057
2006-05-23 14:35:00,69.91,69.92,69.82,69.82,5681.042308532535,28.4191,28.4231,28.3825,28.3825,5681.0423
2006-05-23 14:40:00,69.81,69.86,69.77,69.82,12364.6214950414,28.3784,28.3988,28.3622,28.3825,12364.6215
2006-05-23 14:45:00,69.78,69.78,69.55,69.56,8911.438915345152,28.3662,28.3662,28.2727,28.2768,8911.4389
2006-05-23 14:50:00,69.61,69.65,69.4,69.42,17265.912898481234,28.2971,28.3134,28.2118,28.2199,17265.9129
2006-05-23 14:55:00,69.42,69.65,69.39,69.61,14481.088237435872,28.2199,28.3134,28.2077,28.2971,14481.0882
2006-05-23 15:00:00,69.62,69.66,69.55,69.55,10916.51267129781,28.3012,28.3175,28.2727,28.2727,10916.5127
2006-05-23 15:05:00,69.59,69.72,69.58,69.67,8800.045928903339,28.289,28.3418,28.2849,28.3215,8800.0459
2006-05-23 15:10:00,69.6,69.79,69.6,69.74,9245.617874670595,28.2931,28.3703,28.2931,28.35,9245.6179
2006-05-23 15:15:00,69.72,69.75,69.63,69.75,15706.41108829583,28.3418,28.354,28.3053,28.354,15706.4111
2006-05-23 15:20:00,69.74,69.74,69.63,69.65,9245.617874670595,28.35,28.35,28.3053,28.3134,9245.6179
2006-05-23 15:25:00,69.64,69.65,69.35,69.54,23058.348193455586,28.3093,28.3134,28.1914,28.2687,23058.3482
2006-05-23 15:30:00,69.53,69.57,69.37,69.53,18602.628735783004,28.2646,28.2809,28.1996,28.2646,18602.6287
2006-05-23 15:35:00,69.51,69.56,69.47,69.54,15817.804074737644,28.2565,28.2768,28.2402,28.2687,15817.8041
2006-05-23 15:40:00,69.52,69.53,69.3,69.36,23058.348193455586,28.2605,28.2646,28.1711,28.1955,23058.3482
2006-05-23 15:45:00,69.31,69.43,69.21,69.36,28962.176474871747,28.1752,28.224,28.1345,28.1955,28962.1765
2006-05-23 15:50:00,69.33,69.33,69.08,69.08,51686.345709001886,28.1833,28.1833,28.0817,28.0817,51686.3457
2006-05-23 15:55:00,69.08,69.2,69.06,69.12,28850.78348842993,28.0817,28.1305,28.0735,28.0979,28850.7835
2006-05-24 09:30:00,69.08,69.16,68.68,68.71,17265.912898481234,28.0817,28.1142,27.9191,27.9313,17265.9129
2006-05-24 09:35:00,68.71,68.9,68.68,68.73,24840.63597652461,27.9313,28.0085,27.9191,27.9394,24840.636
2006-05-24 09:40:00,68.73,68.73,68.44,68.59,20496.30950529385,27.9394,27.9394,27.8215,27.8825,20496.3095
2006-05-24 09:45:00,68.59,69.0,68.35,69.0,27736.853624011783,27.8825,28.0492,27.7849,28.0492,27736.8536
2006-05-24 09:50:00,69.0,69.08,68.74,68.88,17377.305884923047,28.0492,28.0817,27.9435,28.0004,17377.3059
2006-05-24 09:55:00,68.96,69.01,68.79,68.96,7908.902037368823,28.0329,28.0532,27.9638,28.0329,7908.902
2006-05-24 10:00:00,68.97,69.57,68.88,69.4,34531.82579696247,28.037,28.2809,28.0004,28.2118,34531.8258
2006-05-24 10:05:00,69.4,69.74,69.29,69.66,30410.28529861533,28.2118,28.35,28.167,28.3175,30410.2853
2006-05-24 10:10:00,69.66,69.8,69.52,69.65,19382.379640875708,28.3175,28.3744,28.2605,28.3134,19382.3796
2006-05-24 10:15:00,69.6,69.74,69.6,69.71,4455.719457672576,28.2931,28.35,28.2931,28.3378,4455.7195
2006-05-24 10:20:00,69.67,69.77,69.64,69.7,7129.151132276122,28.3215,28.3622,28.3093,28.3337,7129.1511
2006-05-24 10:25:00,69.73,70.06,69.73,70.01,8688.652942461524,28.3459,28.4801,28.3459,28.4597,8688.6529
2006-05-24 10:30:00,70.02,70.15,69.87,70.01,12253.228508599585,28.4638,28.5166,28.4028,28.4597,12253.2285
2006-05-24 10:35:00,70.01,70.32,70.0,70.05,33195.109959660695,28.4597,28.5858,28.4557,28.476,33195.11
2006-05-24 10:40:00,70.02,70.08,69.86,69.86,5235.470362765277,28.4638,28.4882,28.3988,28.3988,5235.4704
2006-05-24 10:45:00,69.85,69.85,69.66,69.73,9691.189820437854,28.3947,28.3947,28.3175,28.3459,9691.1898
2006-05-24 10:50:00,69.74,69.87,69.74,69.8,5792.435294974349,28.35,28.4028,28.35,28.3744,5792.4353
2006-05-24 10:55:00,69.8,69.8,69.61,69.61,4789.89841699802,28.3744,28.3744,28.2971,28.2971,4789.8984
2006-05-24 11:00:00,69.62,69.65,69.52,69.53,14146.90927811043,28.3012,28.3134,28.2605,28.2646,14146.9093
2006-05-24 11:05:00,69.53,69.55,69.39,69.39,13367.158373017728,28.2646,28.2727,28.2077,28.2077,13367.1584
2006-05-24 11:10:00,69.4,69.5,69.4,69.45,7351.937105159751,28.2118,28.2524,28.2118,28.2321,7351.9371
2006-05-24 11:15:00,69.45,69.45,69.03,69.11,15817.804074737644,28.2321,28.2321,28.0614,28.0939,15817.8041
2006-05-24 11:20:00,69.12,69.12,68.93,69.09,23503.92013922284,28.0979,28.0979,28.0207,28.0857,23503.9201
2006-05-24 11:25:00,69.12,69.19,69.03,69.03,32526.752041009808,28.0979,28.1264,28.0614,28.0614,32526.752
2006-05-24 11:30:00,69.03,69.03,68.65,68.95,30521.678285057147,28.0614,28.0614,27.9069,28.0288,30521.6783
2006-05-24 11:35:00,68.92,68.94,68.84,68.89,8911.438915345152,28.0166,28.0248,27.9841,28.0044,8911.4389
2006-05-24 11:40:00,68.89,69.18,68.86,69.18,8354.47398313608,28.0044,28.1223,27.9922,28.1223,8354.474
2006-05-24 11:45:00,69.17,69.25,69.01,69.01,8243.080996694265,28.1183,28.1508,28.0532,28.0532,8243.081
2006-05-24 11:50:00,69.05,69.17,69.04,69.17,7797.509050927008,28.0695,28.1183,28.0654,28.1183,7797.5091
2006-05-24 11:55:00,69.2,69.38,69.13,69.17,20273.52353241022,28.1305,28.2036,28.102,28.1183,20273.5235
2006-05-24 12:00:00,69.17,69.24,69.15,69.23,5012.684389881648,28.1183,28.1467,28.1101,28.1427,5012.6844
2006-05-24 12:05:00,69.2,69.24,69.04,69.04,5124.077376323463,28.1305,28.1467,28.0654,28.0654,5124.0774
2006-05-24 12:10:00,69.09,69.11,68.91,68.91,9022.831901786967,28.0857,28.0939,28.0126,28.0126,9022.8319
2006-05-24 12:15:00,68.98,69.11,68.97,69.0,4567.11244411439,28.041,28.0939,28.037,28.0492,4567.1124
2006-05-24 12:20:00,69.01,69.01,68.9,68.91,12921.586427250471,28.0532,28.0532,28.0085,28.0126,12921.5864
2006-05-24 12:25:00,68.91,69.0,68.85,68.91,10916.51267129781,28.0126,28.0492,27.9882,28.0126,10916.5127
2006-05-24 12:30:00,68.89,68.94,68.89,68.91,3453.182579696246,28.0044,28.0248,28.0044,28.0126,3453.1826
2006-05-24 12:35:00,68.91,68.96,68.86,68.91,5903.828281416163,28.0126,28.0329,27.9922,28.0126,5903.8283
2006-05-24 12:40:00,68.89,68.92,68.68,68.74,15372.232128970389,28.0044,28.0166,27.9191,27.9435,15372.2321
2006-05-24 12:45:00,68.75,69.08,68.73,69.08,16486.16199338853,27.9475,28.0817,27.9394,28.0817,16486.162
2006-05-24 12:50:00,69.09,69.1,68.95,69.09,5346.863349207091,28.0857,28.0898,28.0288,28.0857,5346.8633
2006-05-24 12:55:00,69.05,69.05,68.77,68.77,6015.221267857978,28.0695,28.0695,27.9557,27.9557,6015.2213
2006-05-24 13:00:00,68.77,68.91,68.63,68.77,21498.846383270185,27.9557,28.0126,27.8988,27.9557,21498.8464
2006-05-24 13:05:00,68.77,69.02,68.77,68.94,9579.79683399604,27.9557,28.0573,27.9557,28.0248,9579.7968
2006-05-24 13:10:00,68.96,69.15,68.95,69.15,6349.400227183421,28.0329,28.1101,28.0288,28.1101,6349.4002
2006-05-24 13:15:00,69.12,69.12,68.77,68.87,12921.586427250471,28.0979,28.0979,27.9557,27.9963,12921.5864
2006-05-24 13:20:00,68.83,69.07,68.83,68.97,17154.519912039417,27.9801,28.0776,27.9801,28.037,17154.5199
2006-05-24 13:25:00,69.01,69.08,68.86,68.88,16151.983034063089,28.0532,28.0817,27.9922,28.0004,16151.983
2006-05-24 13:30:00,68.89,69.04,68.77,68.77,18602.628735783004,28.0044,28.0654,27.9557,27.9557,18602.6287
2006-05-24 13:35:00,68.75,68.93,68.75,68.93,16040.590047621274,27.9475,28.0207,27.9475,28.0207,16040.59
2006-05-24 13:40:00,68.92,69.02,68.72,69.0,18491.23574934119,28.0166,28.0573,27.9353,28.0492,18491.2357
2006-05-24 13:45:00,69.0,69.06,68.72,68.88,21833.02534259562,28.0492,28.0735,27.9353,28.0004,21833.0253
2006-05-24 13:50:00,68.95,69.02,68.87,68.98,7240.544118717937,28.0288,28.0573,27.9963,28.041,7240.5441
2006-05-24 13:55:00,69.01,69.21,68.92,69.06,8688.652942461524,28.0532,28.1345,28.0166,28.0735,8688.6529
2006-05-24 14:00:00,69.06,69.19,69.02,69.13,9913.975793321482,28.0735,28.1264,28.0573,28.102,9913.9758
2006-05-24 14:05:00,69.13,69.19,68.92,68.92,11473.477603506884,28.102,28.1264,28.0166,28.0166,11473.4776
2006-05-24 14:10:00,68.85,69.04,68.85,68.95,14592.481223877689,27.9882,28.0654,27.9882,28.0288,14592.4812
2006-05-24 14:15:00,69.0,69.13,68.93,68.99,8354.47398313608,28.0492,28.102,28.0207,28.0451,8354.474
2006-05-24 14:20:00,69.02,69.03,68.78,68.86,55028.13530225631,28.0573,28.0614,27.9597,27.9922,55028.1353
2006-05-24 14:25:00,68.88,68.88,68.59,68.73,20607.702491735665,28.0004,28.0004,27.8825,27.9394,20607.7025
2006-05-24 14:30:00,68.74,68.94,68.59,68.89,19827.951586642965,27.9435,28.0248,27.8825,28.0044,19827.9516
2006-05-24 14:35:00,68.89,69.13,68.71,69.06,19159.59366799208,28.0044,28.102,27.9313,28.0735,19159.5937
2006-05-24 14:40:00,69.01,69.04,68.91,69.04,13144.3724001341,28.0532,28.0654,28.0126,28.0654,13144.3724
2006-05-24 14:45:00,69.0,69.16,68.85,69.02,32415.35905456799,28.0492,28.1142,27.9882,28.0573,32415.3591
2006-05-24 14:50:00,69.03,69.04,68.73,68.85,22724.16923413014,28.0614,28.0654,27.9394,27.9882,22724.1692
2006-05-24 14:55:00,68.86,68.91,68.76,68.82,34420.43281052065,27.9922,28.0126,27.9516,27.976,34420.4328
2006-05-24 15:00:00,68.82,69.03,68.77,68.95,31858.39412235892,27.976,28.0614,27.9557,28.0288,31858.3941
2006-05-24 15:05:00,68.96,69.0,68.77,69.0,17488.69887136486,28.0329,28.0492,27.9557,28.0492,17488.6989
2006-05-24 15:10:00,68.95,68.95,68.73,68.87,15483.625115412202,28.0288,28.0288,27.9394,27.9963,15483.6251
2006-05-24 15:15:00,68.93,69.03,68.83,68.86,17154.519912039417,28.0207,28.0614,27.9801,27.9922,17154.5199
2006-05-24 15:20:00,68.86,68.91,68.77,68.9,12364.6214950414,27.9922,28.0126,27.9557,28.0085,12364.6215
2006-05-24 15:25:00,68.84,69.09,68.83,68.91,12587.407467925028,27.9841,28.0857,27.9801,28.0126,12587.4075
2006-05-24 15:30:00,68.95,69.21,68.95,69.12,26957.102718919086,28.0288,28.1345,28.0288,28.0979,26957.1027
2006-05-24 15:35:00,69.13,69.41,69.12,69.41,21721.63235615381,28.102,28.2158,28.0979,28.2158,21721.6324
2006-05-24 15:40:00,69.38,69.39,69.17,69.38,17711.48484424849,28.2036,28.2077,28.1183,28.2036,17711.4848
2006-05-24 15:45:00,69.39,69.44,69.23,69.29,14815.267196761317,28.2077,28.228,28.1427,28.167,14815.2672
2006-05-24 15:50:00,69.28,69.33,69.24,69.24,17711.48484424849,28.163,28.1833,28.1467,28.1467,17711.4848
2006-05-24 15:55:00,69.16,69.24,69.1,69.1,30298.89231217352,28.1142,28.1467,28.0898,28.0898,30298.8923
2006-05-25 09:30:00,69.38,69.54,69.3,69.54,21833.02534259562,28.2036,28.2687,28.1711,28.2687,21833.0253
2006-05-25 09:35:00,69.66,69.94,69.58,69.8,12476.014481483213,28.3175,28.4313,28.2849,28.3744,12476.0145
2006-05-25 09:40:00,69.85,69.85,69.58,69.79,10916.51267129781,28.3947,28.3947,28.2849,28.3703,10916.5127
2006-05-25 09:45:00,69.8,70.08,69.77,70.07,254087.40207377865,28.3744,28.4882,28.3622,28.4841,254087.4021
2006-05-25 09:50:00,70.07,70.07,69.82,69.92,18491.23574934119,28.4841,28.4841,28.3825,28.4231,18491.2357
2006-05-25 09:55:00,70.0,70.13,69.95,70.13,7908.902037368823,28.4557,28.5085,28.4353,28.5085,7908.902
2006-05-25 10:00:00,70.13,70.2,70.0,70.2,23169.741179897395,28.5085,28.537,28.4557,28.537,23169.7412
2006-05-25 10:05:00,70.13,70.26,70.04,70.1,9691.189820437854,28.5085,28.5614,28.4719,28.4963,9691.1898
2006-05-25 10:10:00,70.13,70.18,69.89,70.08,12810.193440808656,28.5085,28.5288,28.411,28.4882,12810.1934
2006-05-25 10:15:00,70.09,70.1,69.96,70.1,13589.944345901358,28.4923,28.4963,28.4394,28.4963,13589.9443
2006-05-25 10:20:00,70.09,70.23,69.99,70.23,21164.66742394474,28.4923,28.5492,28.4516,28.5492,21164.6674
2006-05-25 10:25:00,70.17,70.23,69.98,69.98,15038.053169644943,28.5248,28.5492,28.4475,28.4475,15038.0532
2006-05-25 10:30:00,69.98,70.07,69.9,69.99,11473.477603506884,28.4475,28.4841,28.415,28.4516,11473.4776
2006-05-25 10:35:00,69.98,70.07,69.95,70.0,10359.54773908874,28.4475,28.4841,28.4353,28.4557,10359.5477
2006-05-25 10:40:00,70.0,70.1,70.0,70.0,7463.330091601565,28.4557,28.4963,28.4557,28.4557,7463.3301
2006-05-25 10:45:00,70.05,70.07,69.99,70.05,6906.365159392493,28.476,28.4841,28.4516,28.476,6906.3652
2006-05-25 10:50:00,70.05,70.19,70.01,70.17,9579.79683399604,28.476,28.5329,28.4597,28.5248,9579.7968
2006-05-25 10:55:00,70.13,70.21,70.12,70.18,29407.748420639004,28.5085,28.541,28.5045,28.5288,29407.7484
2006-05-25 11:00:00,70.17,70.29,70.15,70.26,11027.905657739626,28.5248,28.5736,28.5166,28.5614,11027.9057
2006-05-25 11:05:00,70.26,70.42,70.26,70.41,10916.51267129781,28.5614,28.6264,28.5614,28.6223,10916.5127
2006-05-25 11:10:00,70.4,70.61,70.36,70.61,17265.912898481234,28.6183,28.7036,28.602,28.7036,17265.9129
2006-05-25 11:15:00,70.57,70.57,70.43,70.48,11139.29864418144,28.6874,28.6874,28.6305,28.6508,11139.2986
2006-05-25 11:20:00,70.5,70.61,70.5,70.61,14258.302264552243,28.6589,28.7036,28.6589,28.7036,14258.3023
2006-05-25 11:25:00,70.62,70.9,70.59,70.9,15817.804074737644,28.7077,28.8215,28.6955,28.8215,15817.8041
2006-05-25 11:30:00,70.88,71.01,70.83,70.97,19605.16561375933,28.8134,28.8662,28.7931,28.85,19605.1656
2006-05-25 11:35:00,70.97,71.08,70.97,71.08,6572.18620006705,28.85,28.8947,28.85,28.8947,6572.1862
2006-05-25 11:40:00,71.04,71.14,70.97,70.97,14035.516291668617,28.8784,28.9191,28.85,28.85,14035.5163
2006-05-25 11:45:00,70.98,71.1,70.96,70.98,10025.368779763296,28.854,28.9028,28.8459,28.854,10025.3688
2006-05-25 11:50:00,70.98,70.99,70.86,70.86,5458.256335648905,28.854,28.8581,28.8053,28.8053,5458.2563
2006-05-25 11:55:00,70.85,70.96,70.82,70.96,9691.189820437854,28.8012,28.8459,28.789,28.8459,9691.1898
2006-05-25 12:00:00,70.96,70.97,70.72,70.72,13589.944345901358,28.8459,28.85,28.7484,28.7484,13589.9443
2006-05-25 12:05:00,70.72,70.72,70.57,70.61,15929.19706117946,28.7484,28.7484,28.6874,28.7036,15929.1971
2006-05-25 12:10:00,70.6,70.6,70.47,70.47,7797.509050927008,28.6996,28.6996,28.6467,28.6467,7797.5091
2006-05-25 12:15:00,70.48,70.49,70.3,70.3,9357.01086111241,28.6508,28.6549,28.5776,28.5776,9357.0109
2006-05-25 12:20:00,70.31,70.36,70.26,70.33,8800.045928903339,28.5817,28.602,28.5614,28.5898,8800.0459
2006-05-25 12:25:00,70.33,70.4,70.33,70.37,8577.259956019709,28.5898,28.6183,28.5898,28.6061,8577.26
2006-05-25 12:30:00,70.41,70.41,70.3,70.34,15149.446156086758,28.6223,28.6223,28.5776,28.5939,15149.4462
2006-05-25 12:35:00,70.4,70.4,70.24,70.35,14926.66018320313,28.6183,28.6183,28.5532,28.5979,14926.6602
2006-05-25 12:40:00,70.36,70.45,70.36,70.45,5903.828281416163,28.602,28.6386,28.602,28.6386,5903.8283
2006-05-25 12:45:00,70.47,70.54,70.46,70.54,2562.0386881617314,28.6467,28.6752,28.6427,28.6752,2562.0387
2006-05-25 12:50:00,70.52,70.58,70.49,70.58,4455.719457672576,28.6671,28.6914,28.6549,28.6914,4455.7195
2006-05-25 12:55:00,70.59,70.61,70.53,70.61,5903.828281416163,28.6955,28.7036,28.6711,28.7036,5903.8283
2006-05-25 13:00:00,70.61,70.75,70.61,70.72,51017.987790351,28.7036,28.7606,28.7036,28.7484,51017.9878
2006-05-25 13:05:00,70.71,70.72,70.6,70.67,14592.481223877689,28.7443,28.7484,28.6996,28.728,14592.4812
2006-05-25 13:10:00,70.67,70.68,70.63,70.64,3119.003620370803,28.728,28.7321,28.7118,28.7158,3119.0036
2006-05-25 13:15:00,70.64,70.66,70.55,70.66,6126.614254299792,28.7158,28.724,28.6792,28.724,6126.6143
2006-05-25 13:20:00,70.63,70.65,70.53,70.62,8243.080996694265,28.7118,28.7199,28.6711,28.7077,8243.081
2006-05-25 13:25:00,70.63,70.69,70.62,70.69,3453.182579696246,28.7118,28.7362,28.7077,28.7362,3453.1826
2006-05-25 13:30:00,70.7,70.79,70.67,70.67,10805.119684855998,28.7402,28.7768,28.728,28.728,10805.1197
2006-05-25 13:35:00,70.67,70.67,70.62,70.65,3007.610633928989,28.728,28.728,28.7077,28.7199,3007.6106
2006-05-25 13:40:00,70.61,70.68,70.6,70.66,4455.719457672576,28.7036,28.7321,28.6996,28.724,4455.7195
2006-05-25 13:45:00,70.68,70.7,70.66,70.66,6238.007240741606,28.7321,28.7402,28.724,28.724,6238.0072
2006-05-25 13:50:00,70.66,70.66,70.51,70.51,8688.652942461524,28.724,28.724,28.663,28.663,8688.6529
2006-05-25 13:55:00,70.55,70.63,70.52,70.63,6683.579186508864,28.6792,28.7118,28.6671,28.7118,6683.5792
2006-05-25 14:00:00,70.63,70.63,70.56,70.61,3564.575566138061,28.7118,28.7118,28.6833,28.7036,3564.5756
2006-05-25 14:05:00,70.64,70.65,70.56,70.65,4010.1475119053184,28.7158,28.7199,28.6833,28.7199,4010.1475
2006-05-25 14:10:00,70.65,70.65,70.57,70.65,2116.466742394474,28.7199,28.7199,28.6874,28.7199,2116.4667
2006-05-25 14:15:00,70.62,70.72,70.58,70.7,13367.158373017728,28.7077,28.7484,28.6914,28.7402,13367.1584
2006-05-25 14:20:00,70.72,70.97,70.7,70.96,15483.625115412202,28.7484,28.85,28.7402,28.8459,15483.6251
2006-05-25 14:25:00,70.96,70.96,70.76,70.89,14035.516291668617,28.8459,28.8459,28.7646,28.8175,14035.5163
2006-05-25 14:30:00,70.92,71.01,70.92,70.99,4567.11244411439,28.8297,28.8662,28.8297,28.8581,4567.1124
2006-05-25 14:35:00,70.97,71.04,70.93,71.04,6238.007240741606,28.85,28.8784,28.8337,28.8784,6238.0072
2006-05-25 14:40:00,71.02,71.06,71.02,71.04,7463.330091601565,28.8703,28.8866,28.8703,28.8784,7463.3301
2006-05-25 14:45:00,71.07,71.07,71.04,71.04,5012.684389881648,28.8906,28.8906,28.8784,28.8784,5012.6844
2006-05-25 14:50:00,71.05,71.1,70.93,71.1,10248.154752646926,28.8825,28.9028,28.8337,28.9028,10248.1548
2006-05-25 14:55:00,71.08,71.15,71.08,71.12,3119.003620370803,28.8947,28.9232,28.8947,28.911,3119.0036
2006-05-25 15:00:00,71.14,71.14,70.98,71.03,6794.972172950679,28.9191,28.9191,28.854,28.8744,6794.9722
2006-05-25 15:05:00,71.02,71.02,70.91,70.98,4232.933484788948,28.8703,28.8703,28.8256,28.854,4232.9335
2006-05-25 15:10:00,70.96,70.99,70.87,70.95,7240.544118717937,28.8459,28.8581,28.8093,28.8419,7240.5441
2006-05-25 15:15:00,70.95,70.96,70.93,70.95,4678.505430556205,28.8419,28.8459,28.8337,28.8419,4678.5054
2006-05-25 15:20:00,70.94,70.94,70.85,70.89,7129.151132276122,28.8378,28.8378,28.8012,28.8175,7129.1511
2006-05-25 15:25:00,70.87,70.87,70.8,70.86,6572.18620006705,28.8093,28.8093,28.7809,28.8053,6572.1862
2006-05-25 15:30:00,70.82,70.93,70.81,70.81,11250.691630623254,28.789,28.8337,28.7849,28.7849,11250.6916
2006-05-25 15:35:00,70.81,70.82,70.69,70.71,20607.702491735665,28.7849,28.789,28.7362,28.7443,20607.7025
2006-05-25 15:40:00,70.7,70.72,70.65,70.69,13812.730318784988,28.7402,28.7484,28.7199,28.7362,13812.7303
2006-05-25 15:45:00,70.69,70.71,70.66,70.67,11027.905657739626,28.7362,28.7443,28.724,28.728,11027.9057
2006-05-25 15:50:00,70.67,70.7,70.53,70.57,26734.316746035456,28.728,28.7402,28.6711,28.6874,26734.3167
2006-05-25 15:55:00,70.53,70.74,70.53,70.74,39210.33122751867,28.6711,28.7565,28.6711,28.7565,39210.3312
2006-05-26 09:30:00,70.74,70.74,70.69,70.69,17600.091857806678,28.7565,28.7565,28.7362,28.7362,17600.0919
2006-05-26 09:35:00,70.58,70.84,70.57,70.7,7574.723078043379,28.6914,28.7971,28.6874,28.7402,7574.7231
2006-05-26 09:40:00,70.76,71.44,70.75,71.34,15483.625115412202,28.7646,29.041,28.7606,29.0004,15483.6251
2006-05-26 09:45:00,71.32,71.77,71.32,71.57,17934.270817132117,28.9923,29.1752,28.9923,29.0939,17934.2708
2006-05-26 09:50:00,71.59,71.9,71.32,71.59,33195.109959660695,29.102,29.228,28.9923,29.102,33195.11
2006-05-26 09:55:00,71.49,71.56,71.28,71.37,5681.042308532535,29.0614,29.0898,28.976,29.0126,5681.0423
2006-05-26 10:00:00,71.28,71.52,71.28,71.5,9245.617874670595,28.976,29.0736,28.976,29.0654,9245.6179
2006-05-26 10:05:00,71.49,71.58,71.43,71.55,8688.652942461524,29.0614,29.098,29.037,29.0858,8688.6529
2006-05-26 10:10:00,71.55,71.55,71.42,71.48,4010.1475119053184,29.0858,29.0858,29.0329,29.0573,4010.1475
2006-05-26 10:15:00,71.48,71.58,71.48,71.53,4678.505430556205,29.0573,29.098,29.0573,29.0776,4678.5054
2006-05-26 10:20:00,71.53,71.53,71.28,71.28,3898.754525463504,29.0776,29.0776,28.976,28.976,3898.7545
2006-05-26 10:25:00,71.28,71.4,71.19,71.24,17154.519912039417,28.976,29.0248,28.9394,28.9597,17154.5199
2006-05-26 10:30:00,71.19,71.23,71.14,71.14,26957.102718919086,28.9394,28.9557,28.9191,28.9191,26957.1027
2006-05-26 10:35:00,71.14,71.15,70.89,70.89,11027.905657739626,28.9191,28.9232,28.8175,28.8175,11027.9057
2006-05-26 10:40:00,70.88,70.89,70.81,70.88,8020.295023810637,28.8134,28.8175,28.7849,28.8134,8020.295
2006-05-26 10:45:00,70.88,71.24,70.84,71.24,21276.06041038655,28.8134,28.9597,28.7971,28.9597,21276.0604
2006-05-26 10:50:00,71.21,71.36,71.17,71.36,6126.614254299792,28.9475,29.0085,28.9313,29.0085,6126.6143
2006-05-26 10:55:00,71.32,71.32,71.01,71.01,8800.045928903339,28.9923,28.9923,28.8662,28.8662,8800.0459
2006-05-26 11:00:00,71.01,71.06,70.96,70.96,4232.933484788948,28.8662,28.8866,28.8459,28.8459,4232.9335
2006-05-26 11:05:00,70.96,71.24,70.96,71.2,12587.407467925028,28.8459,28.9597,28.8459,28.9435,12587.4075
2006-05-26 11:10:00,71.25,71.25,71.14,71.23,11027.905657739626,28.9638,28.9638,28.9191,28.9557,11027.9057
2006-05-26 11:15:00,71.23,71.27,71.19,71.24,17934.270817132117,28.9557,28.9719,28.9394,28.9597,17934.2708
2006-05-26 11:20:00,71.24,71.33,71.23,71.27,3898.754525463504,28.9597,28.9963,28.9557,28.9719,3898.7545
2006-05-26 11:25:00,71.3,71.3,71.21,71.25,1448.1088237435872,28.9841,28.9841,28.9475,28.9638,1448.1088
2006-05-26 11:30:00,71.21,71.22,71.13,71.17,6015.221267857978,28.9475,28.9516,28.915,28.9313,6015.2213
2006-05-26 11:35:00,71.16,71.2,71.12,71.14,5012.684389881648,28.9272,28.9435,28.911,28.9191,5012.6844
2006-05-26 11:40:00,71.14,71.16,71.1,71.11,3675.968552579875,28.9191,28.9272,28.9028,28.9069,3675.9686
2006-05-26 11:45:00,71.13,71.17,71.1,71.13,3675.968552579875,28.915,28.9313,28.9028,28.915,3675.9686
2006-05-26 11:50:00,71.16,71.16,71.09,71.09,15706.41108829583,28.9272,28.9272,28.8988,28.8988,15706.4111
2006-05-26 11:55:00,71.09,71.16,70.98,71.0,9134.22488822878,28.8988,28.9272,28.854,28.8622,9134.2249
2006-05-26 12:00:00,71.0,71.05,70.97,71.05,3564.575566138061,28.8622,28.8825,28.85,28.8825,3564.5756
2006-05-26 12:05:00,71.0,71.04,70.97,71.0,4567.11244411439,28.8622,28.8784,28.85,28.8622,4567.1124
2006-05-26 12:10:00,71.01,71.02,70.96,70.99,3341.789593254432,28.8662,28.8703,28.8459,28.8581,3341.7896
2006-05-26 12:15:00,71.02,71.07,71.01,71.07,1893.6807695108448,28.8703,28.8906,28.8662,28.8906,1893.6808
2006-05-26 12:20:00,71.05,71.1,71.05,71.1,1670.894796627216,28.8825,28.9028,28.8825,28.9028,1670.8948
2006-05-26 12:25:00,71.11,71.11,71.03,71.04,2896.2176474871744,28.9069,28.9069,28.8744,28.8784,2896.2176
2006-05-26 12:30:00,71.04,71.07,71.04,71.06,3453.182579696246,28.8784,28.8906,28.8784,28.8866,3453.1826
2006-05-26 12:35:00,71.08,71.14,71.08,71.14,5792.435294974349,28.8947,28.9191,28.8947,28.9191,5792.4353
2006-05-26 12:40:00,71.19,71.21,71.15,71.19,1893.6807695108448,28.9394,28.9475,28.9232,28.9394,1893.6808
2006-05-26 12:45:00,71.21,71.21,71.15,71.19,2005.0737559526592,28.9475,28.9475,28.9232,28.9394,2005.0738
2006-05-26 12:50:00,71.18,71.2,71.15,71.15,2896.2176474871744,28.9354,28.9435,28.9232,28.9232,2896.2176
2006-05-26 12:55:00,71.15,71.15,71.13,71.14,2562.0386881617314,28.9232,28.9232,28.915,28.9191,2562.0387
2006-05-26 13:00:00,71.12,71.15,71.11,71.14,1893.6807695108448,28.911,28.9232,28.9069,28.9191,1893.6808
2006-05-26 13:05:00,71.12,71.17,71.11,71.14,4010.1475119053184,28.911,28.9313,28.9069,28.9191,4010.1475
2006-05-26 13:10:00,71.15,71.15,71.13,71.14,1113.929864418144,28.9232,28.9232,28.915,28.9191,1113.9299
2006-05-26 13:15:00,71.15,71.17,71.14,71.16,1893.6807695108448,28.9232,28.9313,28.9191,28.9272,1893.6808
2006-05-26 13:20:00,71.16,71.29,71.15,71.26,18602.628735783004,28.9272,28.9801,28.9232,28.9679,18602.6287
2006-05-26 13:25:00,71.27,71.28,71.23,71.28,1002.5368779763296,28.9719,28.976,28.9557,28.976,1002.5369
2006-05-26 13:30:00,71.26,71.27,71.22,71.23,2116.466742394474,28.9679,28.9719,28.9516,28.9557,2116.4667
2006-05-26 13:35:00,71.22,71.33,71.22,71.31,6460.793213625236,28.9516,28.9963,28.9516,28.9882,6460.7932
2006-05-26 13:40:00,71.29,71.39,71.26,71.33,3564.575566138061,28.9801,29.0207,28.9679,28.9963,3564.5756
2006-05-26 13:45:00,71.34,71.43,71.28,71.41,5792.435294974349,29.0004,29.037,28.976,29.0288,5792.4353
2006-05-26 13:50:00,71.41,71.43,71.31,71.43,6794.972172950679,29.0288,29.037,28.9882,29.037,6794.9722
2006-05-26 13:55:00,71.42,71.42,71.35,71.38,8465.866969577895,29.0329,29.0329,29.0045,29.0167,8465.867
2006-05-26 14:00:00,71.39,71.4,71.34,71.37,7129.151132276122,29.0207,29.0248,29.0004,29.0126,7129.1511
2006-05-26 14:05:00,71.37,71.37,71.27,71.27,4121.540498347133,29.0126,29.0126,28.9719,28.9719,4121.5405
2006-05-26 14:10:00,71.29,71.36,71.28,71.36,9245.617874670595,28.9801,29.0085,28.976,29.0085,9245.6179
2006-05-26 14:15:00,71.34,71.37,71.32,71.37,4344.326471230762,29.0004,29.0126,28.9923,29.0126,4344.3265
2006-05-26 14:20:00,71.37,71.41,71.35,71.4,4901.291403439834,29.0126,29.0288,29.0045,29.0248,4901.2914
2006-05-26 14:25:00,71.4,71.45,71.37,71.44,4789.89841699802,29.0248,29.0451,29.0126,29.041,4789.8984
2006-05-26 14:30:00,71.44,71.52,71.44,71.52,6906.365159392493,29.041,29.0736,29.041,29.0736,6906.3652
2006-05-26 14:35:00,71.52,71.54,71.5,71.52,6572.18620006705,29.0736,29.0817,29.0654,29.0736,6572.1862
2006-05-26 14:40:00,71.52,71.52,71.35,71.5,16597.554979830347,29.0736,29.0736,29.0045,29.0654,16597.555
2006-05-26 14:45:00,71.47,71.49,71.34,71.34,10470.940725530554,29.0532,29.0614,29.0004,29.0004,10470.9407
2006-05-26 14:50:00,71.35,71.35,71.32,71.33,8354.47398313608,29.0045,29.0045,28.9923,28.9963,8354.474
2006-05-26 14:55:00,71.33,71.35,71.26,71.27,6460.793213625236,28.9963,29.0045,28.9679,28.9719,6460.7932
2006-05-26 15:00:00,71.26,71.34,71.23,71.33,12141.83552215777,28.9679,29.0004,28.9557,28.9963,12141.8355
2006-05-26 15:05:00,71.33,71.35,71.28,71.28,14369.695250994058,28.9963,29.0045,28.976,28.976,14369.6953
2006-05-26 15:10:00,71.28,71.29,71.19,71.21,6794.972172950679,28.976,28.9801,28.9394,28.9475,6794.9722
2006-05-26 15:15:00,71.21,71.33,71.21,71.31,13812.730318784988,28.9475,28.9963,28.9475,28.9882,13812.7303
2006-05-26 15:20:00,71.3,71.31,71.28,71.31,3119.003620370803,28.9841,28.9882,28.976,28.9882,3119.0036
2006-05-26 15:25:00,71.29,71.4,71.29,71.39,5903.828281416163,28.9801,29.0248,28.9801,29.0207,5903.8283
2006-05-26 15:30:00,71.4,71.44,71.35,71.35,5681.042308532535,29.0248,29.041,29.0045,29.0045,5681.0423
2006-05-26 15:35:00,71.4,71.45,71.39,71.44,5346.863349207091,29.0248,29.0451,29.0207,29.041,5346.8633
2006-05-26 15:40:00,71.42,71.49,71.42,71.47,9245.617874670595,29.0329,29.0614,29.0329,29.0532,9245.6179
2006-05-26 15:45:00,71.45,71.53,71.45,71.45,7574.723078043379,29.0451,29.0776,29.0451,29.0451,7574.7231
2006-05-26 15:50:00,71.45,71.52,71.37,71.43,11696.263576390513,29.0451,29.0736,29.0126,29.037,11696.2636
2006-05-26 15:55:00,71.44,71.53,71.38,71.51,9579.79683399604,29.041,29.0776,29.0167,29.0695,9579.7968
2006-05-30 09:30:00,71.55,71.79,71.55,71.67,31747.001135917104,29.0858,29.1833,29.0858,29.1345,31747.0011
2006-05-30 09:35:00,71.55,71.57,71.28,71.43,17154.519912039417,29.0858,29.0939,28.976,29.037,17154.5199
2006-05-30 09:40:00,71.43,71.44,71.18,71.37,31524.21516303348,29.037,29.041,28.9354,29.0126,31524.2152
2006-05-30 09:45:00,71.37,71.67,71.37,71.58,21387.453396828365,29.0126,29.1345,29.0126,29.098,21387.4534
2006-05-30 09:50:00,71.56,71.58,71.23,71.5,22389.99027480469,29.0898,29.098,28.9557,29.0654,22389.9903
2006-05-30 09:55:00,71.49,71.57,71.38,71.57,10470.940725530554,29.0614,29.0939,29.0167,29.0939,10470.9407
2006-05-30 10:00:00,71.57,71.57,71.29,71.36,26734.316746035456,29.0939,29.0939,28.9801,29.0085,26734.3167
2006-05-30 10:05:00,71.4,71.4,71.05,71.3,22389.99027480469,29.0248,29.0248,28.8825,28.9841,22389.9903
2006-05-30 10:10:00,71.3,71.37,71.27,71.3,11362.08461706507,28.9841,29.0126,28.9719,28.9841,11362.0846
2006-05-30 10:15:00,71.31,71.31,71.14,71.3,11473.477603506884,28.9882,28.9882,28.9191,28.9841,11473.4776
2006-05-30 10:20:00,71.31,71.4,71.27,71.31,9134.22488822878,28.9882,29.0248,28.9719,28.9882,9134.2249
2006-05-30 10:25:00,71.3,71.37,71.18,71.24,9022.831901786967,28.9841,29.0126,28.9354,28.9597,9022.8319
2006-05-30 10:30:00,71.23,71.28,71.22,71.27,9913.975793321482,28.9557,28.976,28.9516,28.9719,9913.9758
2006-05-30 10:35:00,71.25,71.49,71.25,71.37,11807.656562832326,28.9638,29.0614,28.9638,29.0126,11807.6566
2006-05-30 10:40:00,71.37,71.49,71.34,71.49,15372.232128970389,29.0126,29.0614,29.0004,29.0614,15372.2321
2006-05-30 10:45:00,71.49,71.54,71.44,71.47,9691.189820437854,29.0614,29.0817,29.041,29.0532,9691.1898
2006-05-30 10:50:00,71.47,71.53,71.45,71.47,7908.902037368823,29.0532,29.0776,29.0451,29.0532,7908.902
2006-05-30 10:55:00,71.47,71.54,71.46,71.51,9245.617874670595,29.0532,29.0817,29.0492,29.0695,9245.6179
2006-05-30 11:00:00,71.5,71.56,71.46,71.56,8465.866969577895,29.0654,29.0898,29.0492,29.0898,8465.867
2006-05-30 11:05:00,71.57,71.64,71.51,71.62,9134.22488822878,29.0939,29.1223,29.0695,29.1142,9134.2249
2006-05-30 11:10:00,71.63,71.68,71.5,71.55,15706.41108829583,29.1183,29.1386,29.0654,29.0858,15706.4111
2006-05-30 11:15:00,71.55,71.64,71.53,71.62,12587.407467925028,29.0858,29.1223,29.0776,29.1142,12587.4075
2006-05-30 11:20:00,71.59,71.69,71.55,71.67,11250.691630623254,29.102,29.1427,29.0858,29.1345,11250.6916
2006-05-30 11:25:00,71.64,71.64,71.56,71.59,8577.259956019709,29.1223,29.1223,29.0898,29.102,8577.26
2006-05-30 11:30:00,71.58,71.6,71.55,71.59,13924.1233052268,29.098,29.1061,29.0858,29.102,13924.1233
2006-05-30 11:35:00,71.59,71.63,71.55,71.63,7240.544118717937,29.102,29.1183,29.0858,29.1183,7240.5441
2006-05-30 11:40:00,71.63,71.67,71.62,71.66,4344.326471230762,29.1183,29.1345,29.1142,29.1305,4344.3265
2006-05-30 11:45:00,71.66,71.67,71.6,71.62,3007.610633928989,29.1305,29.1345,29.1061,29.1142,3007.6106
2006-05-30 11:50:00,71.61,71.61,71.55,71.55,8800.045928903339,29.1101,29.1101,29.0858,29.0858,8800.0459
2006-05-30 11:55:00,71.58,71.67,71.52,71.6,4455.719457672576,29.098,29.1345,29.0736,29.1061,4455.7195
2006-05-30 12:00:00,71.6,71.6,71.57,71.59,2339.252715278102,29.1061,29.1061,29.0939,29.102,2339.2527
2006-05-30 12:05:00,71.58,71.65,71.45,71.65,20830.48846461929,29.098,29.1264,29.0451,29.1264,20830.4885
2006-05-30 12:10:00,71.65,71.65,71.53,71.61,13032.979413692285,29.1264,29.1264,29.0776,29.1101,13032.9794
2006-05-30 12:15:00,71.59,71.61,71.58,71.58,2562.0386881617314,29.102,29.1101,29.098,29.098,2562.0387
2006-05-30 12:20:00,71.55,71.58,71.49,71.49,8577.259956019709,29.0858,29.098,29.0614,29.0614,8577.26
2006-05-30 12:25:00,71.52,71.54,71.49,71.49,4344.326471230762,29.0736,29.0817,29.0614,29.0614,4344.3265
2006-05-30 12:30:00,71.51,71.53,71.44,71.5,19159.59366799208,29.0695,29.0776,29.041,29.0654,19159.5937
2006-05-30 12:35:00,71.52,71.58,71.51,71.51,3341.789593254432,29.0736,29.098,29.0695,29.0695,3341.7896
2006-05-30 12:40:00,71.52,71.58,71.5,71.53,5681.042308532535,29.0736,29.098,29.0654,29.0776,5681.0423
2006-05-30 12:45:00,71.54,71.62,71.53,71.6,3564.575566138061,29.0817,29.1142,29.0776,29.1061,3564.5756
2006-05-30 12:50:00,71.61,71.67,71.55,71.58,11139.29864418144,29.1101,29.1345,29.0858,29.098,11139.2986
2006-05-30 12:55:00,71.61,71.72,71.54,71.7,14926.66018320313,29.1101,29.1549,29.0817,29.1467,14926.6602
2006-05-30 13:00:00,71.71,71.71,71.62,71.64,4678.505430556205,29.1508,29.1508,29.1142,29.1223,4678.5054
2006-05-30 13:05:00,71.62,71.74,71.62,71.74,9802.582806879667,29.1142,29.163,29.1142,29.163,9802.5828
2006-05-30 13:10:00,71.74,71.76,71.73,71.76,8131.688010252452,29.163,29.1711,29.1589,29.1711,8131.688
2006-05-30 13:15:00,71.79,71.9,71.79,71.88,12476.014481483213,29.1833,29.228,29.1833,29.2199,12476.0145
2006-05-30 13:20:00,71.88,71.88,71.76,71.84,24172.27805787373,29.2199,29.2199,29.1711,29.2036,24172.2781
2006-05-30 13:25:00,71.84,71.9,71.84,71.87,8911.438915345152,29.2036,29.228,29.2036,29.2158,8911.4389
2006-05-30 13:30:00,71.87,72.02,71.84,71.95,15372.232128970389,29.2158,29.2768,29.2036,29.2484,15372.2321
2006-05-30 13:35:00,71.93,71.93,71.91,71.93,6794.972172950679,29.2402,29.2402,29.2321,29.2402,6794.9722
2006-05-30 13:40:00,71.93,71.93,71.79,71.82,8131.688010252452,29.2402,29.2402,29.1833,29.1955,8131.688
2006-05-30 13:45:00,71.82,71.86,71.72,71.84,11919.04954927414,29.1955,29.2118,29.1549,29.2036,11919.0495
2006-05-30 13:50:00,71.85,71.91,71.83,71.89,9357.01086111241,29.2077,29.2321,29.1996,29.224,9357.0109
2006-05-30 13:55:00,71.91,72.0,71.89,72.0,76081.40973975924,29.2321,29.2687,29.224,29.2687,76081.4097
2006-05-30 14:00:00,71.98,71.99,71.92,71.92,7129.151132276122,29.2606,29.2646,29.2362,29.2362,7129.1511
2006-05-30 14:05:00,71.92,71.96,71.92,71.96,6683.579186508864,29.2362,29.2524,29.2362,29.2524,6683.5792
2006-05-30 14:10:00,71.96,72.07,71.96,72.01,6126.614254299792,29.2524,29.2971,29.2524,29.2728,6126.6143
2006-05-30 14:15:00,72.02,72.04,71.96,72.02,7574.723078043379,29.2768,29.2849,29.2524,29.2768,7574.7231
2006-05-30 14:20:00,72.03,72.03,71.89,71.9,5792.435294974349,29.2809,29.2809,29.224,29.228,5792.4353
2006-05-30 14:25:00,71.86,71.95,71.85,71.95,6015.221267857978,29.2118,29.2484,29.2077,29.2484,6015.2213
2006-05-30 14:30:00,71.96,72.01,71.96,71.99,6683.579186508864,29.2524,29.2728,29.2524,29.2646,6683.5792
2006-05-30 14:35:00,71.96,71.99,71.87,71.89,10693.726698414182,29.2524,29.2646,29.2158,29.224,10693.7267
2006-05-30 14:40:00,71.93,72.04,71.88,72.02,32860.93100033525,29.2402,29.2849,29.2199,29.2768,32860.931
2006-05-30 14:45:00,72.01,72.08,72.0,72.02,14035.516291668617,29.2728,29.3012,29.2687,29.2768,14035.5163
2006-05-30 14:50:00,72.03,72.06,71.98,71.99,20607.702491735665,29.2809,29.2931,29.2606,29.2646,20607.7025
2006-05-30 14:55:00,71.97,72.02,71.97,72.02,12476.014481483213,29.2565,29.2768,29.2565,29.2768,12476.0145
2006-05-30 15:00:00,72.01,72.04,71.96,71.96,16151.983034063089,29.2728,29.2849,29.2524,29.2524,16151.983
2006-05-30 15:05:00,71.96,71.96,71.83,71.88,8800.045928903339,29.2524,29.2524,29.1996,29.2199,8800.0459
2006-05-30 15:10:00,71.9,71.9,71.78,71.78,18157.056790015748,29.228,29.228,29.1793,29.1793,18157.0568
2006-05-30 15:15:00,71.79,71.79,71.6,71.62,14035.516291668617,29.1833,29.1833,29.1061,29.1142,14035.5163
2006-05-30 15:20:00,71.61,71.89,71.6,71.87,21833.02534259562,29.1101,29.224,29.1061,29.2158,21833.0253
2006-05-30 15:25:00,71.89,71.91,71.77,71.89,15038.053169644943,29.224,29.2321,29.1752,29.224,15038.0532
2006-05-30 15:30:00,71.82,71.82,71.67,71.74,22278.59728836288,29.1955,29.1955,29.1345,29.163,22278.5973
2006-05-30 15:35:00,71.71,71.71,71.56,71.56,28627.997515546303,29.1508,29.1508,29.0898,29.0898,28627.9975
2006-05-30 15:40:00,71.56,71.57,71.37,71.48,30855.85724438259,29.0898,29.0939,29.0126,29.0573,30855.8572
2006-05-30 15:45:00,71.49,71.59,71.42,71.56,50461.02285814193,29.0614,29.102,29.0329,29.0898,50461.0229
2006-05-30 15:50:00,71.55,71.59,71.37,71.43,44779.98054960939,29.0858,29.102,29.0126,29.037,44779.9805
2006-05-30 15:55:00,71.46,71.46,71.28,71.28,53357.2405056291,29.0492,29.0492,28.976,28.976,53357.2405
2006-05-31 09:30:00,71.75,71.85,71.58,71.82,15595.018101854015,29.1671,29.2077,29.098,29.1955,15595.0181
2006-05-31 09:35:00,71.82,71.91,71.32,71.45,16708.94796627216,29.1955,29.2321,28.9923,29.0451,16708.948
2006-05-31 09:40:00,71.39,71.54,71.1,71.11,11250.691630623254,29.0207,29.0817,28.9028,28.9069,11250.6916
2006-05-31 09:45:00,71.11,71.23,71.08,71.14,21610.239369711995,28.9069,28.9557,28.8947,28.9191,21610.2394
2006-05-31 09:50:00,71.1,71.33,71.1,71.23,11584.870589948698,28.9028,28.9963,28.9028,28.9557,11584.8706
2006-05-31 09:55:00,71.24,71.29,71.12,71.21,7574.723078043379,28.9597,28.9801,28.911,28.9475,7574.7231
2006-05-31 10:00:00,71.23,71.23,70.84,70.95,13367.158373017728,28.9557,28.9557,28.7971,28.8419,13367.1584
2006-05-31 10:05:00,70.96,71.14,70.96,71.14,10470.940725530554,28.8459,28.9191,28.8459,28.9191,10470.9407
2006-05-31 10:10:00,71.14,71.37,71.14,71.37,13589.944345901358,28.9191,29.0126,28.9191,29.0126,13589.9443
2006-05-31 10:15:00,71.37,71.56,71.37,71.39,8577.259956019709,29.0126,29.0898,29.0126,29.0207,8577.26
2006-05-31 10:20:00,71.39,71.55,71.36,71.52,4567.11244411439,29.0207,29.0858,29.0085,29.0736,4567.1124
2006-05-31 10:25:00,71.55,72.0,71.51,72.0,15817.804074737644,29.0858,29.2687,29.0695,29.2687,15817.8041
2006-05-31 10:30:00,72.02,72.02,71.76,71.83,33306.502946102504,29.2768,29.2768,29.1711,29.1996,33306.5029
2006-05-31 10:35:00,71.84,72.16,71.84,72.1,14481.088237435872,29.2036,29.3337,29.2036,29.3093,14481.0882
2006-05-31 10:40:00,72.11,72.11,71.98,72.02,4678.505430556205,29.3134,29.3134,29.2606,29.2768,4678.5054
2006-05-31 10:45:00,71.99,71.99,71.75,71.81,9022.831901786967,29.2646,29.2646,29.1671,29.1915,9022.8319
2006-05-31 10:50:00,71.84,71.95,71.84,71.95,4232.933484788948,29.2036,29.2484,29.2036,29.2484,4232.9335
2006-05-31 10:55:00,71.93,71.93,71.71,71.8,4678.505430556205,29.2402,29.2402,29.1508,29.1874,4678.5054
2006-05-31 11:00:00,71.78,71.83,71.75,71.83,5792.435294974349,29.1793,29.1996,29.1671,29.1996,5792.4353
2006-05-31 11:05:00,71.83,71.91,71.81,71.82,3675.968552579875,29.1996,29.2321,29.1915,29.1955,3675.9686
2006-05-31 11:10:00,71.8,71.8,71.67,71.67,3564.575566138061,29.1874,29.1874,29.1345,29.1345,3564.5756
2006-05-31 11:15:00,71.67,71.77,71.67,71.77,2784.82466104536,29.1345,29.1752,29.1345,29.1752,2784.8247
2006-05-31 11:20:00,71.74,71.96,71.74,71.89,6794.972172950679,29.163,29.2524,29.163,29.224,6794.9722
2006-05-31 11:25:00,71.88,72.0,71.88,71.99,1893.6807695108448,29.2199,29.2687,29.2199,29.2646,1893.6808
2006-05-31 11:30:00,72.0,72.04,71.95,71.98,9579.79683399604,29.2687,29.2849,29.2484,29.2606,9579.7968
2006-05-31 11:35:00,71.95,71.99,71.85,71.85,10916.51267129781,29.2484,29.2646,29.2077,29.2077,10916.5127
2006-05-31 11:40:00,71.82,71.82,71.59,71.65,6238.007240741606,29.1955,29.1955,29.102,29.1264,6238.0072
2006-05-31 11:45:00,71.62,71.62,71.37,71.38,8800.045928903339,29.1142,29.1142,29.0126,29.0167,8800.0459
2006-05-31 11:50:00,71.4,71.43,71.33,71.42,9357.01086111241,29.0248,29.037,28.9963,29.0329,9357.0109
2006-05-31 11:55:00,71.41,71.46,71.33,71.37,6238.007240741606,29.0288,29.0492,28.9963,29.0126,6238.0072
2006-05-31 12:00:00,71.37,71.37,71.27,71.29,6126.614254299792,29.0126,29.0126,28.9719,28.9801,6126.6143
2006-05-31 12:05:00,71.29,71.29,71.23,71.23,8131.688010252452,28.9801,28.9801,28.9557,28.9557,8131.688
2006-05-31 12:10:00,71.22,71.4,71.2,71.37,13924.1233052268,28.9516,29.0248,28.9435,29.0126,13924.1233
2006-05-31 12:15:00,71.4,71.41,71.38,71.38,3119.003620370803,29.0248,29.0288,29.0167,29.0167,3119.0036
2006-05-31 12:20:00,71.37,71.58,71.37,71.56,7017.758145834308,29.0126,29.098,29.0126,29.0898,7017.7581
2006-05-31 12:25:00,71.54,71.54,71.5,71.5,5346.863349207091,29.0817,29.0817,29.0654,29.0654,5346.8633
2006-05-31 12:30:00,71.55,71.55,71.44,71.47,3898.754525463504,29.0858,29.0858,29.041,29.0532,3898.7545
2006-05-31 12:35:00,71.48,71.49,71.41,71.41,8131.688010252452,29.0573,29.0614,29.0288,29.0288,8131.688
2006-05-31 12:40:00,71.41,71.44,71.32,71.35,7908.902037368823,29.0288,29.041,28.9923,29.0045,7908.902
2006-05-31 12:45:00,71.36,71.54,71.35,71.51,6349.400227183421,29.0085,29.0817,29.0045,29.0695,6349.4002
2006-05-31 12:50:00,71.47,71.47,71.4,71.4,7463.330091601565,29.0532,29.0532,29.0248,29.0248,7463.3301
2006-05-31 12:55:00,71.4,71.47,71.38,71.4,4344.326471230762,29.0248,29.0532,29.0167,29.0248,4344.3265
2006-05-31 13:00:00,71.41,71.41,71.39,71.4,1448.1088237435872,29.0288,29.0288,29.0207,29.0248,1448.1088
2006-05-31 13:05:00,71.4,71.4,71.3,71.3,3675.968552579875,29.0248,29.0248,28.9841,28.9841,3675.9686
2006-05-31 13:10:00,71.31,71.32,71.27,71.28,3341.789593254432,28.9882,28.9923,28.9719,28.976,3341.7896
2006-05-31 13:15:00,71.27,71.33,71.27,71.28,6683.579186508864,28.9719,28.9963,28.9719,28.976,6683.5792
2006-05-31 13:20:00,71.28,71.32,71.25,71.25,4121.540498347133,28.976,28.9923,28.9638,28.9638,4121.5405
2006-05-31 13:25:00,71.24,71.24,71.19,71.19,6460.793213625236,28.9597,28.9597,28.9394,28.9394,6460.7932
2006-05-31 13:30:00,71.18,71.21,71.1,71.13,5681.042308532535,28.9354,28.9475,28.9028,28.915,5681.0423
2006-05-31 13:35:00,71.13,71.14,71.07,71.12,6794.972172950679,28.915,28.9191,28.8906,28.911,6794.9722
2006-05-31 13:40:00,71.07,71.1,71.05,71.08,8465.866969577895,28.8906,28.9028,28.8825,28.8947,8465.867
2006-05-31 13:45:00,71.08,71.15,71.06,71.15,6015.221267857978,28.8947,28.9232,28.8866,28.9232,6015.2213
2006-05-31 13:50:00,71.15,71.15,71.03,71.06,13255.765386575917,28.9232,28.9232,28.8744,28.8866,13255.7654
2006-05-31 13:55:00,71.06,71.12,70.87,71.02,24283.67104431554,28.8866,28.911,28.8093,28.8703,24283.671
2006-05-31 14:00:00,71.02,71.17,70.85,71.09,34866.00475628791,28.8703,28.9313,28.8012,28.8988,34866.0048
2006-05-31 14:05:00,71.15,71.19,70.85,70.92,33974.86086475339,28.9232,28.9394,28.8012,28.8297,33974.8609
2006-05-31 14:10:00,70.93,71.05,70.69,70.7,23169.741179897395,28.8337,28.8825,28.7362,28.7402,23169.7412
2006-05-31 14:15:00,70.7,70.7,70.48,70.52,35200.183715613355,28.7402,28.7402,28.6508,28.6671,35200.1837
2006-05-31 14:20:00,70.48,70.61,70.4,70.42,31969.78710880073,28.6508,28.7036,28.6183,28.6264,31969.7871
2006-05-31 14:25:00,70.45,70.51,70.26,70.35,33195.109959660695,28.6386,28.663,28.5614,28.5979,33195.11
2006-05-31 14:30:00,70.37,70.55,70.34,70.52,24952.028962966426,28.6061,28.6792,28.5939,28.6671,24952.029
2006-05-31 14:35:00,70.53,70.7,70.52,70.6,24729.2429900828,28.6711,28.7402,28.6671,28.6996,24729.243
2006-05-31 14:40:00,70.61,70.64,70.48,70.5,20050.73755952659,28.7036,28.7158,28.6508,28.6589,20050.7376
2006-05-31 14:45:00,70.55,70.63,70.49,70.55,33195.109959660695,28.6792,28.7118,28.6549,28.6792,33195.11
2006-05-31 14:50:00,70.57,70.57,70.44,70.44,20384.916518852035,28.6874,28.6874,28.6345,28.6345,20384.9165
2006-05-31 14:55:00,70.41,70.56,70.41,70.5,12476.014481483213,28.6223,28.6833,28.6223,28.6589,12476.0145
2006-05-31 15:00:00,70.5,70.63,70.48,70.61,8577.259956019709,28.6589,28.7118,28.6508,28.7036,8577.26
2006-05-31 15:05:00,70.62,70.62,70.47,70.56,19270.98665443389,28.7077,28.7077,28.6467,28.6833,19270.9867
2006-05-31 15:10:00,70.56,70.61,70.47,70.47,15929.19706117946,28.6833,28.7036,28.6467,28.6467,15929.1971
2006-05-31 15:15:00,70.46,70.61,70.44,70.61,13255.765386575917,28.6427,28.7036,28.6345,28.7036,13255.7654
2006-05-31 15:20:00,70.61,70.79,70.61,70.77,12587.407467925028,28.7036,28.7768,28.7036,28.7687,12587.4075
2006-05-31 15:25:00,70.75,70.79,70.68,70.69,22389.99027480469,28.7606,28.7768,28.7321,28.7362,22389.9903
2006-05-31 15:30:00,70.7,70.77,70.64,70.7,34754.611769846095,28.7402,28.7687,28.7158,28.7402,34754.6118
2006-05-31 15:35:00,70.7,70.89,70.7,70.81,19270.98665443389,28.7402,28.8175,28.7402,28.7849,19270.9867
2006-05-31 15:40:00,70.81,71.2,70.81,71.2,62825.64435318332,28.7849,28.9435,28.7849,28.9435,62825.6444
2006-05-31 15:45:00,71.2,71.45,71.2,71.38,53023.06154630366,28.9435,29.0451,28.9435,29.0167,53023.0615
2006-05-31 15:50:00,71.4,71.6,71.4,71.48,61043.35657011429,29.0248,29.1061,29.0248,29.0573,61043.3566
2006-05-31 15:55:00,71.47,71.55,71.46,71.49,91119.4629094042,29.0532,29.0858,29.0492,29.0614,91119.4629
2006-06-01 09:30:00,71.77,71.8,71.59,71.75,25286.20792229187,29.1752,29.1874,29.102,29.1671,25286.2079
2006-06-01 09:35:00,71.75,72.09,71.75,72.0,10359.54773908874,29.1671,29.3053,29.1671,29.2687,10359.5477
2006-06-01 09:40:00,71.91,71.94,71.78,71.87,9913.975793321482,29.2321,29.2443,29.1793,29.2158,9913.9758
2006-06-01 09:45:00,71.84,72.09,71.79,72.09,24840.63597652461,29.2036,29.3053,29.1833,29.3053,24840.636
2006-06-01 09:50:00,72.11,72.3,72.11,72.16,24172.27805787373,29.3134,29.3906,29.3134,29.3337,24172.2781
2006-06-01 09:55:00,72.08,72.08,71.83,72.03,8688.652942461524,29.3012,29.3012,29.1996,29.2809,8688.6529
2006-06-01 10:00:00,71.96,72.28,71.95,72.17,40324.261091936816,29.2524,29.3825,29.2484,29.3378,40324.2611
2006-06-01 10:05:00,72.16,72.17,71.98,72.12,11362.08461706507,29.3337,29.3378,29.2606,29.3175,11362.0846
2006-06-01 10:10:00,72.07,72.44,72.07,72.44,11919.04954927414,29.2971,29.4476,29.2971,29.4476,11919.0495
2006-06-01 10:15:00,72.44,72.61,72.39,72.54,19939.34457308477,29.4476,29.5167,29.4272,29.4882,19939.3446
2006-06-01 10:20:00,72.54,72.6,72.53,72.53,8354.47398313608,29.4882,29.5126,29.4841,29.4841,8354.474
2006-06-01 10:25:00,72.54,72.54,72.4,72.48,14369.695250994058,29.4882,29.4882,29.4313,29.4638,14369.6953
2006-06-01 10:30:00,72.48,72.6,72.48,72.52,15595.018101854015,29.4638,29.5126,29.4638,29.4801,15595.0181
2006-06-01 10:35:00,72.52,72.63,72.52,72.63,9802.582806879667,29.4801,29.5248,29.4801,29.5248,9802.5828
2006-06-01 10:40:00,72.58,72.69,72.48,72.64,12030.442535715956,29.5045,29.5492,29.4638,29.5289,12030.4425
2006-06-01 10:45:00,72.67,72.83,72.59,72.66,32526.752041009808,29.541,29.6061,29.5085,29.537,32526.752
2006-06-01 10:50:00,72.66,72.67,72.54,72.58,12698.80045436684,29.537,29.541,29.4882,29.5045,12698.8005
2006-06-01 10:55:00,72.6,72.64,72.54,72.57,20941.88145106111,29.5126,29.5289,29.4882,29.5004,20941.8815
2006-06-01 11:00:00,72.56,72.6,72.54,72.55,12476.014481483213,29.4963,29.5126,29.4882,29.4923,12476.0145
2006-06-01 11:05:00,72.57,72.75,72.57,72.75,13144.3724001341,29.5004,29.5736,29.5004,29.5736,13144.3724
2006-06-01 11:10:00,72.75,72.9,72.71,72.85,12030.442535715956,29.5736,29.6345,29.5573,29.6142,12030.4425
2006-06-01 11:15:00,72.85,72.88,72.75,72.75,8688.652942461524,29.6142,29.6264,29.5736,29.5736,8688.6529
2006-06-01 11:20:00,72.74,72.78,72.69,72.74,9022.831901786967,29.5695,29.5858,29.5492,29.5695,9022.8319
2006-06-01 11:25:00,72.72,72.75,72.69,72.7,6572.18620006705,29.5614,29.5736,29.5492,29.5532,6572.1862
2006-06-01 11:30:00,72.71,72.9,72.71,72.9,7797.509050927008,29.5573,29.6345,29.5573,29.6345,7797.5091
2006-06-01 11:35:00,72.9,72.9,72.82,72.82,12141.83552215777,29.6345,29.6345,29.602,29.602,12141.8355
2006-06-01 11:40:00,72.83,72.9,72.83,72.86,3119.003620370803,29.6061,29.6345,29.6061,29.6183,3119.0036
2006-06-01 11:45:00,72.88,72.9,72.88,72.89,1670.894796627216,29.6264,29.6345,29.6264,29.6305,1670.8948
2006-06-01 11:50:00,72.89,72.9,72.87,72.9,2673.4316746035456,29.6305,29.6345,29.6224,29.6345,2673.4317
2006-06-01 11:55:00,72.9,72.9,72.71,72.73,8020.295023810637,29.6345,29.6345,29.5573,29.5654,8020.295
2006-06-01 12:00:00,72.73,72.76,72.64,72.73,7129.151132276122,29.5654,29.5776,29.5289,29.5654,7129.1511
2006-06-01 12:05:00,72.73,72.76,72.61,72.62,7908.902037368823,29.5654,29.5776,29.5167,29.5207,7908.902
2006-06-01 12:10:00,72.62,72.62,72.48,72.49,11139.29864418144,29.5207,29.5207,29.4638,29.4679,11139.2986
2006-06-01 12:15:00,72.49,72.52,72.44,72.44,17154.519912039417,29.4679,29.4801,29.4476,29.4476,17154.5199
2006-06-01 12:20:00,72.39,72.39,72.28,72.28,4010.1475119053184,29.4272,29.4272,29.3825,29.3825,4010.1475
2006-06-01 12:25:00,72.31,72.34,72.24,72.24,7240.544118717937,29.3947,29.4069,29.3663,29.3663,7240.5441
2006-06-01 12:30:00,72.24,72.25,72.13,72.24,27848.2466104536,29.3663,29.3703,29.3215,29.3663,27848.2466
2006-06-01 12:35:00,72.23,72.28,72.19,72.21,18157.056790015748,29.3622,29.3825,29.3459,29.3541,18157.0568
2006-06-01 12:40:00,72.21,72.21,72.16,72.16,5792.435294974349,29.3541,29.3541,29.3337,29.3337,5792.4353
2006-06-01 12:45:00,72.18,72.21,72.16,72.21,7017.758145834308,29.3419,29.3541,29.3337,29.3541,7017.7581
2006-06-01 12:50:00,72.21,72.27,72.18,72.25,7240.544118717937,29.3541,29.3784,29.3419,29.3703,7240.5441
2006-06-01 12:55:00,72.21,72.24,72.19,72.19,33195.109959660695,29.3541,29.3663,29.3459,29.3459,33195.11
2006-06-01 13:00:00,72.19,72.27,72.19,72.27,3007.610633928989,29.3459,29.3784,29.3459,29.3784,3007.6106
2006-06-01 13:05:00,72.27,72.32,72.25,72.27,9913.975793321482,29.3784,29.3988,29.3703,29.3784,9913.9758
2006-06-01 13:10:00,72.29,72.29,72.26,72.28,1893.6807695108448,29.3866,29.3866,29.3744,29.3825,1893.6808
2006-06-01 13:15:00,72.28,72.39,72.28,72.39,12587.407467925028,29.3825,29.4272,29.3825,29.4272,12587.4075
2006-06-01 13:20:00,72.36,72.45,72.36,72.39,9022.831901786967,29.415,29.4516,29.415,29.4272,9022.8319
2006-06-01 13:25:00,72.41,72.44,72.39,72.42,7240.544118717937,29.4354,29.4476,29.4272,29.4394,7240.5441
2006-06-01 13:30:00,72.44,72.52,72.44,72.51,9357.01086111241,29.4476,29.4801,29.4476,29.476,9357.0109
2006-06-01 13:35:00,72.51,72.53,72.49,72.53,9134.22488822878,29.476,29.4841,29.4679,29.4841,9134.2249
2006-06-01 13:40:00,72.53,72.57,72.5,72.53,17265.912898481234,29.4841,29.5004,29.4719,29.4841,17265.9129
2006-06-01 13:45:00,72.53,72.55,72.5,72.51,6794.972172950679,29.4841,29.4923,29.4719,29.476,6794.9722
2006-06-01 13:50:00,72.51,72.6,72.5,72.6,10805.119684855998,29.476,29.5126,29.4719,29.5126,10805.1197
2006-06-01 13:55:00,72.6,72.65,72.6,72.63,8020.295023810637,29.5126,29.5329,29.5126,29.5248,8020.295
2006-06-01 14:00:00,72.63,72.69,72.63,72.68,12141.83552215777,29.5248,29.5492,29.5248,29.5451,12141.8355
2006-06-01 14:05:00,72.67,72.68,72.53,72.57,20384.916518852035,29.541,29.5451,29.4841,29.5004,20384.9165
2006-06-01 14:10:00,72.56,72.58,72.47,72.57,9802.582806879667,29.4963,29.5045,29.4597,29.5004,9802.5828
2006-06-01 14:15:00,72.57,72.74,72.57,72.68,9357.01086111241,29.5004,29.5695,29.5004,29.5451,9357.0109
2006-06-01 14:20:00,72.71,72.85,72.7,72.72,9245.617874670595,29.5573,29.6142,29.5532,29.5614,9245.6179
2006-06-01 14:25:00,72.75,72.81,72.75,72.78,13478.551359459543,29.5736,29.598,29.5736,29.5858,13478.5514
2006-06-01 14:30:00,72.78,72.78,72.7,72.7,8020.295023810637,29.5858,29.5858,29.5532,29.5532,8020.295
2006-06-01 14:35:00,72.71,72.78,72.69,72.69,13144.3724001341,29.5573,29.5858,29.5492,29.5492,13144.3724
2006-06-01 14:40:00,72.64,72.69,72.61,72.67,8131.688010252452,29.5289,29.5492,29.5167,29.541,8131.688
2006-06-01 14:45:00,72.69,72.78,72.67,72.72,11027.905657739626,29.5492,29.5858,29.541,29.5614,11027.9057
2006-06-01 14:50:00,72.73,72.78,72.73,72.73,6683.579186508864,29.5654,29.5858,29.5654,29.5654,6683.5792
2006-06-01 14:55:00,72.74,72.8,72.74,72.8,5903.828281416163,29.5695,29.5939,29.5695,29.5939,5903.8283
2006-06-01 15:00:00,72.79,72.81,72.74,72.75,8020.295023810637,29.5898,29.598,29.5695,29.5736,8020.295
2006-06-01 15:05:00,72.73,72.75,72.72,72.75,7574.723078043379,29.5654,29.5736,29.5614,29.5736,7574.7231
2006-06-01 15:10:00,72.75,72.81,72.72,72.73,10805.119684855998,29.5736,29.598,29.5614,29.5654,10805.1197
2006-06-01 15:15:00,72.74,72.81,72.74,72.78,6126.614254299792,29.5695,29.598,29.5695,29.5858,6126.6143
2006-06-01 15:20:00,72.82,72.97,72.76,72.97,18602.628735783004,29.602,29.663,29.5776,29.663,18602.6287
2006-06-01 15:25:00,72.97,72.99,72.83,72.87,10693.726698414182,29.663,29.6711,29.6061,29.6224,10693.7267
2006-06-01 15:30:00,72.85,72.88,72.82,72.83,7797.509050927008,29.6142,29.6264,29.602,29.6061,7797.5091
2006-06-01 15:35:00,72.83,73.03,72.83,72.99,17711.48484424849,29.6061,29.6874,29.6061,29.6711,17711.4848
2006-06-01 15:40:00,72.99,73.15,72.98,73.05,41104.01199702951,29.6711,29.7362,29.6671,29.6955,41104.012
2006-06-01 15:45:00,73.04,73.25,73.04,73.25,19716.558600201148,29.6915,29.7768,29.6915,29.7768,19716.5586
2006-06-01 15:50:00,73.25,73.31,73.2,73.22,36425.50656647331,29.7768,29.8012,29.7565,29.7646,36425.5066
2006-06-01 15:55:00,73.22,73.25,73.2,73.24,35311.576702055165,29.7646,29.7768,29.7565,29.7728,35311.5767
2006-06-02 09:30:00,73.75,74.51,73.72,74.33,46785.05430556205,29.9801,30.289,29.9679,30.2159,46785.0543
2006-06-02 09:35:00,74.39,74.39,73.62,73.78,42440.72783433129,30.2402,30.2402,29.9272,29.9923,42440.7278
2006-06-02 09:40:00,73.69,73.78,73.56,73.57,32638.14502745162,29.9557,29.9923,29.9028,29.9069,32638.145
2006-06-02 09:45:00,73.62,73.74,73.44,73.47,29741.927379964447,29.9272,29.976,29.8541,29.8663,29741.9274
2006-06-02 09:50:00,73.47,73.57,73.21,73.39,57033.20905820897,29.8663,29.9069,29.7606,29.8337,57033.2091
2006-06-02 09:55:00,73.42,73.43,72.98,73.38,26400.137786710013,29.8459,29.85,29.6671,29.8297,26400.1378
2006-06-02 10:00:00,73.36,73.5,73.26,73.5,13144.3724001341,29.8215,29.8785,29.7809,29.8785,13144.3724
2006-06-02 10:05:00,73.4,73.59,73.4,73.47,17377.305884923047,29.8378,29.915,29.8378,29.8663,17377.3059
2006-06-02 10:10:00,73.5,73.57,73.4,73.41,27402.674664686343,29.8785,29.9069,29.8378,29.8419,27402.6747
2006-06-02 10:15:00,73.41,73.45,73.35,73.36,9245.617874670595,29.8419,29.8581,29.8175,29.8215,9245.6179
2006-06-02 10:20:00,73.35,73.43,73.27,73.39,17600.091857806678,29.8175,29.85,29.785,29.8337,17600.0919
2006-06-02 10:25:00,73.43,73.52,73.42,73.49,24840.63597652461,29.85,29.8866,29.8459,29.8744,24840.636
2006-06-02 10:30:00,73.52,73.52,73.42,73.42,13924.1233052268,29.8866,29.8866,29.8459,29.8459,13924.1233
2006-06-02 10:35:00,73.42,73.48,73.41,73.47,5903.828281416163,29.8459,29.8703,29.8419,29.8663,5903.8283
2006-06-02 10:40:00,73.46,73.52,73.45,73.48,9134.22488822878,29.8622,29.8866,29.8581,29.8703,9134.2249
2006-06-02 10:45:00,73.46,73.63,73.46,73.57,50126.843898816485,29.8622,29.9313,29.8622,29.9069,50126.8439
2006-06-02 10:50:00,73.53,73.6,73.51,73.58,18825.414708666634,29.8906,29.9191,29.8825,29.911,18825.4147
2006-06-02 10:55:00,73.59,73.61,73.49,73.59,13589.944345901358,29.915,29.9232,29.8744,29.915,13589.9443
2006-06-02 11:00:00,73.56,73.6,73.47,73.49,30298.89231217352,29.9028,29.9191,29.8663,29.8744,30298.8923
2006-06-02 11:05:00,73.47,73.5,73.34,73.48,15483.625115412202,29.8663,29.8785,29.8134,29.8703,15483.6251
2006-06-02 11:10:00,73.52,73.58,73.51,73.53,4455.719457672576,29.8866,29.911,29.8825,29.8906,4455.7195
2006-06-02 11:15:00,73.54,73.61,73.53,73.57,6460.793213625236,29.8947,29.9232,29.8906,29.9069,6460.7932
2006-06-02 11:20:00,73.56,73.79,73.55,73.79,12030.442535715956,29.9028,29.9963,29.8988,29.9963,12030.4425
2006-06-02 11:25:00,73.82,73.83,73.61,73.75,14146.90927811043,30.0085,30.0126,29.9232,29.9801,14146.9093
2006-06-02 11:30:00,73.71,73.75,73.67,73.69,15817.804074737644,29.9638,29.9801,29.9476,29.9557,15817.8041
2006-06-02 11:35:00,73.7,73.7,73.59,73.69,12587.407467925028,29.9598,29.9598,29.915,29.9557,12587.4075
2006-06-02 11:40:00,73.7,73.74,73.63,73.69,9579.79683399604,29.9598,29.976,29.9313,29.9557,9579.7968
2006-06-02 11:45:00,73.7,73.73,73.59,73.6,14481.088237435872,29.9598,29.9719,29.915,29.9191,14481.0882
2006-06-02 11:50:00,73.59,73.59,73.47,73.56,6906.365159392493,29.915,29.915,29.8663,29.9028,6906.3652
2006-06-02 11:55:00,73.54,73.6,73.41,73.45,8131.688010252452,29.8947,29.9191,29.8419,29.8581,8131.688
2006-06-02 12:00:00,73.42,73.49,73.34,73.42,7797.509050927008,29.8459,29.8744,29.8134,29.8459,7797.5091
2006-06-02 12:05:00,73.38,73.41,73.33,73.4,5903.828281416163,29.8297,29.8419,29.8093,29.8378,5903.8283
2006-06-02 12:10:00,73.43,73.44,73.35,73.4,6015.221267857978,29.85,29.8541,29.8175,29.8378,6015.2213
2006-06-02 12:15:00,73.4,73.44,73.37,73.41,5346.863349207091,29.8378,29.8541,29.8256,29.8419,5346.8633
2006-06-02 12:20:00,73.38,73.43,73.37,73.4,5235.470362765277,29.8297,29.85,29.8256,29.8378,5235.4704
2006-06-02 12:25:00,73.42,73.44,73.38,73.44,3453.182579696246,29.8459,29.8541,29.8297,29.8541,3453.1826
2006-06-02 12:30:00,73.44,73.52,73.42,73.51,5458.256335648905,29.8541,29.8866,29.8459,29.8825,5458.2563
2006-06-02 12:35:00,73.52,73.52,73.44,73.48,19270.98665443389,29.8866,29.8866,29.8541,29.8703,19270.9867
2006-06-02 12:40:00,73.49,73.51,73.45,73.47,7908.902037368823,29.8744,29.8825,29.8581,29.8663,7908.902
2006-06-02 12:45:00,73.47,73.59,73.46,73.57,31078.643217266217,29.8663,29.915,29.8622,29.9069,31078.6432
2006-06-02 12:50:00,73.59,73.64,73.54,73.54,12364.6214950414,29.915,29.9354,29.8947,29.8947,12364.6215
2006-06-02 12:55:00,73.53,73.6,73.48,73.56,8354.47398313608,29.8906,29.9191,29.8703,29.9028,8354.474
2006-06-02 13:00:00,73.58,73.6,73.55,73.55,3898.754525463504,29.911,29.9191,29.8988,29.8988,3898.7545
2006-06-02 13:05:00,73.56,73.61,73.51,73.61,14481.088237435872,29.9028,29.9232,29.8825,29.9232,14481.0882
2006-06-02 13:10:00,73.61,73.62,73.56,73.62,9802.582806879667,29.9232,29.9272,29.9028,29.9272,9802.5828
2006-06-02 13:15:00,73.61,73.73,73.6,73.72,30298.89231217352,29.9232,29.9719,29.9191,29.9679,30298.8923
2006-06-02 13:20:00,73.73,73.75,73.68,73.68,16374.769006946715,29.9719,29.9801,29.9516,29.9516,16374.769
2006-06-02 13:25:00,73.68,73.74,73.67,73.68,20162.130545968408,29.9516,29.976,29.9476,29.9516,20162.1305
2006-06-02 13:30:00,73.68,73.69,73.56,73.64,12141.83552215777,29.9516,29.9557,29.9028,29.9354,12141.8355
2006-06-02 13:35:00,73.65,73.65,73.54,73.54,4901.291403439834,29.9394,29.9394,29.8947,29.8947,4901.2914
2006-06-02 13:40:00,73.54,73.61,73.51,73.55,8800.045928903339,29.8947,29.9232,29.8825,29.8988,8800.0459
2006-06-02 13:45:00,73.57,73.61,73.52,73.61,7574.723078043379,29.9069,29.9232,29.8866,29.9232,7574.7231
2006-06-02 13:50:00,73.59,73.66,73.56,73.66,14703.874210319502,29.915,29.9435,29.9028,29.9435,14703.8742
2006-06-02 13:55:00,73.63,73.63,73.57,73.59,3787.3615390216896,29.9313,29.9313,29.9069,29.915,3787.3615
2006-06-02 14:00:00,73.65,73.66,73.53,73.53,4789.89841699802,29.9394,29.9435,29.8906,29.8906,4789.8984
2006-06-02 14:05:00,73.53,73.63,73.53,73.6,4455.719457672576,29.8906,29.9313,29.8906,29.9191,4455.7195
2006-06-02 14:10:00,73.6,73.6,73.57,73.59,2116.466742394474,29.9191,29.9191,29.9069,29.915,2116.4667
2006-06-02 14:15:00,73.56,73.56,73.48,73.52,195049.11925961703,29.9028,29.9028,29.8703,29.8866,195049.1193
2006-06-02 14:20:00,73.52,73.52,73.49,73.51,3341.789593254432,29.8866,29.8866,29.8744,29.8825,3341.7896
2006-06-02 14:25:00,73.49,73.57,73.48,73.53,9913.975793321482,29.8744,29.9069,29.8703,29.8906,9913.9758
2006-06-02 14:30:00,73.56,73.71,73.56,73.67,10805.119684855998,29.9028,29.9638,29.9028,29.9476,10805.1197
2006-06-02 14:35:00,73.68,73.79,73.6,73.78,28293.81855622086,29.9516,29.9963,29.9191,29.9923,28293.8186
2006-06-02 14:40:00,73.76,73.78,73.61,73.61,9022.831901786967,29.9841,29.9923,29.9232,29.9232,9022.8319
2006-06-02 14:45:00,73.66,73.71,73.66,73.66,2784.82466104536,29.9435,29.9638,29.9435,29.9435,2784.8247
2006-06-02 14:50:00,73.64,73.66,73.6,73.6,8465.866969577895,29.9354,29.9435,29.9191,29.9191,8465.867
2006-06-02 14:55:00,73.61,73.75,73.6,73.75,10805.119684855998,29.9232,29.9801,29.9191,29.9801,10805.1197
2006-06-02 15:00:00,73.72,73.8,73.72,73.79,31969.78710880073,29.9679,30.0004,29.9679,29.9963,31969.7871
2006-06-02 15:05:00,73.79,73.85,73.77,73.81,36759.68552579876,29.9963,30.0207,29.9882,30.0045,36759.6855
2006-06-02 15:10:00,73.8,73.86,73.77,73.86,4121.540498347133,30.0004,30.0248,29.9882,30.0248,4121.5405
2006-06-02 15:15:00,73.86,73.91,73.75,73.75,10359.54773908874,30.0248,30.0451,29.9801,29.9801,10359.5477
2006-06-02 15:20:00,73.72,73.76,73.61,73.63,14146.90927811043,29.9679,29.9841,29.9232,29.9313,14146.9093
2006-06-02 15:25:00,73.62,73.64,73.57,73.63,19048.200681550265,29.9272,29.9354,29.9069,29.9313,19048.2007
2006-06-02 15:30:00,73.61,73.77,73.6,73.77,15260.839142528574,29.9232,29.9882,29.9191,29.9882,15260.8391
2006-06-02 15:35:00,73.77,73.77,73.62,73.62,9357.01086111241,29.9882,29.9882,29.9272,29.9272,9357.0109
2006-06-02 15:40:00,73.63,73.69,73.55,73.58,14146.90927811043,29.9313,29.9557,29.8988,29.911,14146.9093
2006-06-02 15:45:00,73.56,73.56,73.48,73.5,21164.66742394474,29.9028,29.9028,29.8703,29.8785,21164.6674
2006-06-02 15:50:00,73.49,73.5,73.43,73.49,18936.807695108448,29.8744,29.8785,29.85,29.8744,18936.8077
2006-06-02 15:55:00,73.49,73.6,73.48,73.58,29519.141407080817,29.8744,29.9191,29.8703,29.911,29519.1414
2006-06-05 09:30:00,73.64,73.64,73.64,73.64,0.0,29.9354,29.9354,29.9354,29.9354,0.0
2006-06-05 09:35:00,73.01,73.26,73.01,73.16,25954.56584094276,29.6793,29.7809,29.6793,29.7402,25954.5658
2006-06-05 09:40:00,73.16,73.54,72.96,73.44,17377.305884923047,29.7402,29.8947,29.6589,29.8541,17377.3059
2006-06-05 09:45:00,73.37,73.69,73.37,73.69,6349.400227183421,29.8256,29.9557,29.8256,29.9557,6349.4002
2006-06-05 09:50:00,73.66,73.91,73.65,73.84,6794.972172950679,29.9435,30.0451,29.9394,30.0167,6794.9722
2006-06-05 09:55:00,73.94,74.08,73.87,73.95,7686.116064485194,30.0573,30.1142,30.0289,30.0614,7686.1161
2006-06-05 10:00:00,73.9,74.2,73.72,74.11,22278.59728836288,30.0411,30.163,29.9679,30.1264,22278.5973
2006-06-05 10:05:00,74.12,74.33,74.06,74.23,9357.01086111241,30.1305,30.2159,30.1061,30.1752,9357.0109
2006-06-05 10:10:00,74.23,74.41,74.23,74.41,8688.652942461524,30.1752,30.2484,30.1752,30.2484,8688.6529
2006-06-05 10:15:00,74.41,74.6,74.41,74.52,16931.73393915579,30.2484,30.3256,30.2484,30.2931,16931.7339
2006-06-05 10:20:00,74.51,74.65,74.47,74.58,27736.853624011783,30.289,30.3459,30.2728,30.3175,27736.8536
2006-06-05 10:25:00,74.58,74.63,74.43,74.6,26511.53077315183,30.3175,30.3378,30.2565,30.3256,26511.5308
2006-06-05 10:30:00,74.6,74.76,74.52,74.58,23169.741179897395,30.3256,30.3907,30.2931,30.3175,23169.7412
2006-06-05 10:35:00,74.61,74.74,74.57,74.74,24729.2429900828,30.3297,30.3825,30.3134,30.3825,24729.243
2006-06-05 10:40:00,74.69,74.7,74.59,74.65,9022.831901786967,30.3622,30.3663,30.3215,30.3459,9022.8319
2006-06-05 10:45:00,74.65,74.75,74.61,74.72,7574.723078043379,30.3459,30.3866,30.3297,30.3744,7574.7231
2006-06-05 10:50:00,74.72,74.78,74.69,74.78,16708.94796627216,30.3744,30.3988,30.3622,30.3988,16708.948
2006-06-05 10:55:00,74.78,75.06,74.78,74.89,28516.604529104487,30.3988,30.5126,30.3988,30.4435,28516.6045
2006-06-05 11:00:00,74.94,75.0,74.82,74.9,16040.590047621274,30.4638,30.4882,30.415,30.4476,16040.59
2006-06-05 11:05:00,74.89,74.9,74.77,74.88,6238.007240741606,30.4435,30.4476,30.3947,30.4394,6238.0072
2006-06-05 11:10:00,74.88,74.91,74.84,74.85,4344.326471230762,30.4394,30.4516,30.4232,30.4272,4344.3265
2006-06-05 11:15:00,74.87,74.91,74.83,74.84,9913.975793321482,30.4354,30.4516,30.4191,30.4232,9913.9758
2006-06-05 11:20:00,74.83,74.85,74.74,74.83,6906.365159392493,30.4191,30.4272,30.3825,30.4191,6906.3652
2006-06-05 11:25:00,74.83,74.83,74.71,74.77,10582.33371197237,30.4191,30.4191,30.3703,30.3947,10582.3337
2006-06-05 11:30:00,74.75,74.77,74.67,74.73,11362.08461706507,30.3866,30.3947,30.3541,30.3785,11362.0846
2006-06-05 11:35:00,74.72,74.77,74.58,74.65,14258.302264552243,30.3744,30.3947,30.3175,30.3459,14258.3023
2006-06-05 11:40:00,74.67,74.75,74.66,74.75,7017.758145834308,30.3541,30.3866,30.35,30.3866,7017.7581
2006-06-05 11:45:00,74.75,74.85,74.75,74.84,13255.765386575917,30.3866,30.4272,30.3866,30.4232,13255.7654
2006-06-05 11:50:00,74.83,74.85,74.79,74.81,12476.014481483213,30.4191,30.4272,30.4028,30.411,12476.0145
2006-06-05 11:55:00,74.83,74.99,74.83,74.95,9022.831901786967,30.4191,30.4842,30.4191,30.4679,9022.8319
2006-06-05 12:00:00,74.95,74.97,74.88,74.93,8688.652942461524,30.4679,30.476,30.4394,30.4598,8688.6529
2006-06-05 12:05:00,74.96,74.96,74.83,74.94,11362.08461706507,30.472,30.472,30.4191,30.4638,11362.0846
2006-06-05 12:10:00,74.9,74.94,74.79,74.85,9802.582806879667,30.4476,30.4638,30.4028,30.4272,9802.5828
2006-06-05 12:15:00,74.84,74.98,74.84,74.94,3341.789593254432,30.4232,30.4801,30.4232,30.4638,3341.7896
2006-06-05 12:20:00,74.97,74.97,74.88,74.89,7463.330091601565,30.476,30.476,30.4394,30.4435,7463.3301
2006-06-05 12:25:00,74.9,74.99,74.86,74.86,10693.726698414182,30.4476,30.4842,30.4313,30.4313,10693.7267
2006-06-05 12:30:00,74.86,74.92,74.83,74.88,16486.16199338853,30.4313,30.4557,30.4191,30.4394,16486.162
2006-06-05 12:35:00,74.91,74.93,74.86,74.9,8688.652942461524,30.4516,30.4598,30.4313,30.4476,8688.6529
2006-06-05 12:40:00,74.91,74.97,74.91,74.97,9134.22488822878,30.4516,30.476,30.4516,30.476,9134.2249
2006-06-05 12:45:00,74.97,75.01,74.93,75.01,10693.726698414182,30.476,30.4923,30.4598,30.4923,10693.7267
2006-06-05 12:50:00,74.98,74.98,74.91,74.91,3564.575566138061,30.4801,30.4801,30.4516,30.4516,3564.5756
2006-06-05 12:55:00,74.89,74.89,74.81,74.83,5903.828281416163,30.4435,30.4435,30.411,30.4191,5903.8283
2006-06-05 13:00:00,74.85,74.88,74.83,74.85,5346.863349207091,30.4272,30.4394,30.4191,30.4272,5346.8633
2006-06-05 13:05:00,74.86,74.98,74.86,74.97,8577.259956019709,30.4313,30.4801,30.4313,30.476,8577.26
2006-06-05 13:10:00,74.93,74.97,74.88,74.92,6126.614254299792,30.4598,30.476,30.4394,30.4557,6126.6143
2006-06-05 13:15:00,74.91,74.91,74.8,74.91,6794.972172950679,30.4516,30.4516,30.4069,30.4516,6794.9722
2006-06-05 13:20:00,74.91,74.91,74.74,74.8,15038.053169644943,30.4516,30.4516,30.3825,30.4069,15038.0532
2006-06-05 13:25:00,74.8,74.91,74.8,74.91,7463.330091601565,30.4069,30.4516,30.4069,30.4516,7463.3301
2006-06-05 13:30:00,74.91,75.09,74.91,75.0,25508.9938951755,30.4516,30.5248,30.4516,30.4882,25508.9939
2006-06-05 13:35:00,74.99,75.37,74.99,75.14,28516.604529104487,30.4842,30.6386,30.4842,30.5451,28516.6045
2006-06-05 13:40:00,75.14,75.16,74.94,74.95,18491.23574934119,30.5451,30.5533,30.4638,30.4679,18491.2357
2006-06-05 13:45:00,74.94,74.98,74.91,74.91,11473.477603506884,30.4638,30.4801,30.4516,30.4516,11473.4776
2006-06-05 13:50:00,74.89,74.92,74.84,74.84,6683.579186508864,30.4435,30.4557,30.4232,30.4232,6683.5792
2006-06-05 13:55:00,74.88,74.93,74.83,74.85,7240.544118717937,30.4394,30.4598,30.4191,30.4272,7240.5441
2006-06-05 14:00:00,74.86,74.86,74.68,74.69,8800.045928903339,30.4313,30.4313,30.3581,30.3622,8800.0459
2006-06-05 14:05:00,74.67,74.67,74.5,74.51,20273.52353241022,30.3541,30.3541,30.285,30.289,20273.5235
2006-06-05 14:10:00,74.51,74.68,74.4,74.43,20273.52353241022,30.289,30.3581,30.2443,30.2565,20273.5235
2006-06-05 14:15:00,74.43,74.46,74.21,74.3,27625.460637569973,30.2565,30.2687,30.1671,30.2037,27625.4606
2006-06-05 14:20:00,74.3,74.3,74.09,74.22,26622.923759593643,30.2037,30.2037,30.1183,30.1711,26622.9238
2006-06-05 14:25:00,74.27,74.33,74.11,74.28,29741.927379964447,30.1915,30.2159,30.1264,30.1955,29741.9274
2006-06-05 14:30:00,74.28,74.28,73.96,74.06,18379.842762899378,30.1955,30.1955,30.0654,30.1061,18379.8428
2006-06-05 14:35:00,74.04,74.11,73.87,73.91,24506.45701719917,30.098,30.1264,30.0289,30.0451,24506.457
2006-06-05 14:40:00,73.9,74.12,73.85,74.09,15706.41108829583,30.0411,30.1305,30.0207,30.1183,15706.4111
2006-06-05 14:45:00,74.09,74.23,74.07,74.1,16151.983034063089,30.1183,30.1752,30.1102,30.1224,16151.983
2006-06-05 14:50:00,74.08,74.12,73.97,74.06,12476.014481483213,30.1142,30.1305,30.0695,30.1061,12476.0145
2006-06-05 14:55:00,74.09,74.09,73.94,74.0,13032.979413692285,30.1183,30.1183,30.0573,30.0817,13032.9794
2006-06-05 15:00:00,74.0,74.0,73.85,73.97,12364.6214950414,30.0817,30.0817,30.0207,30.0695,12364.6215
2006-06-05 15:05:00,73.97,74.04,73.83,73.89,24952.028962966426,30.0695,30.098,30.0126,30.037,24952.029
2006-06-05 15:10:00,73.88,73.89,73.72,73.79,22612.776247688325,30.0329,30.037,29.9679,29.9963,22612.7762
2006-06-05 15:15:00,73.83,74.03,73.82,73.86,18602.628735783004,30.0126,30.0939,30.0085,30.0248,18602.6287
2006-06-05 15:20:00,73.86,73.95,73.76,73.95,14926.66018320313,30.0248,30.0614,29.9841,30.0614,14926.6602
2006-06-05 15:25:00,73.89,73.94,73.72,73.73,21498.846383270185,30.037,30.0573,29.9679,29.9719,21498.8464
2006-06-05 15:30:00,73.73,73.91,73.69,73.71,15372.232128970389,29.9719,30.0451,29.9557,29.9638,15372.2321
2006-06-05 15:35:00,73.7,73.82,73.7,73.77,24172.27805787373,29.9598,30.0085,29.9598,29.9882,24172.2781
2006-06-05 15:40:00,73.77,73.83,73.63,73.73,21164.66742394474,29.9882,30.0126,29.9313,29.9719,21164.6674
2006-06-05 15:45:00,73.7,73.76,73.53,73.59,21387.453396828365,29.9598,29.9841,29.8906,29.915,21387.4534
2006-06-05 15:50:00,73.52,73.54,73.36,73.38,22278.59728836288,29.8866,29.8947,29.8215,29.8297,22278.5973
2006-06-05 15:55:00,73.39,73.46,73.38,73.44,26177.351813826383,29.8337,29.8622,29.8297,29.8541,26177.3518
2006-06-06 09:30:00,73.49,73.49,73.49,73.49,0.0,29.8744,29.8744,29.8744,29.8744,0.0
2006-06-06 09:35:00,73.71,73.81,73.06,73.16,42886.29978009855,29.9638,30.0045,29.6996,29.7402,42886.2998
2006-06-06 09:40:00,73.16,73.32,73.08,73.08,17154.519912039417,29.7402,29.8053,29.7077,29.7077,17154.5199
2006-06-06 09:45:00,73.02,73.18,72.71,72.97,26511.53077315183,29.6833,29.7484,29.5573,29.663,26511.5308
2006-06-06 09:50:00,72.95,73.25,72.94,73.08,16263.376020504904,29.6549,29.7768,29.6508,29.7077,16263.376
2006-06-06 09:55:00,73.04,73.06,72.84,73.05,13367.158373017728,29.6915,29.6996,29.6102,29.6955,13367.1584
2006-06-06 10:00:00,73.05,73.05,72.83,72.91,13924.1233052268,29.6955,29.6955,29.6061,29.6386,13924.1233
2006-06-06 10:05:00,72.87,73.03,72.72,72.95,19939.34457308477,29.6224,29.6874,29.5614,29.6549,19939.3446
2006-06-06 10:10:00,72.98,73.06,72.83,72.83,19605.16561375933,29.6671,29.6996,29.6061,29.6061,19605.1656
2006-06-06 10:15:00,72.81,73.33,72.75,73.25,45671.124441143904,29.598,29.8093,29.5736,29.7768,45671.1244
2006-06-06 10:20:00,73.25,73.48,73.25,73.42,32526.752041009808,29.7768,29.8703,29.7768,29.8459,32526.752
2006-06-06 10:25:00,73.41,73.41,73.25,73.25,58592.71086839437,29.8419,29.8419,29.7768,29.7768,58592.7109
2006-06-06 10:30:00,73.25,73.51,73.22,73.44,26400.137786710013,29.7768,29.8825,29.7646,29.8541,26400.1378
2006-06-06 10:35:00,73.42,73.43,73.16,73.16,15260.839142528574,29.8459,29.85,29.7402,29.7402,15260.8391
2006-06-06 10:40:00,73.14,73.25,73.09,73.22,10470.940725530554,29.7321,29.7768,29.7118,29.7646,10470.9407
2006-06-06 10:45:00,73.16,73.19,72.96,72.97,18936.807695108448,29.7402,29.7524,29.6589,29.663,18936.8077
2006-06-06 10:50:00,73.0,73.23,73.0,73.07,7574.723078043379,29.6752,29.7687,29.6752,29.7037,7574.7231
2006-06-06 10:55:00,73.08,73.22,73.02,73.22,9134.22488822878,29.7077,29.7646,29.6833,29.7646,9134.2249
2006-06-06 11:00:00,73.21,73.37,73.21,73.25,10136.76176620511,29.7606,29.8256,29.7606,29.7768,10136.7618
2006-06-06 11:05:00,73.18,73.33,73.16,73.23,25397.60090873368,29.7484,29.8093,29.7402,29.7687,25397.6009
2006-06-06 11:10:00,73.21,73.3,73.11,73.19,19716.558600201148,29.7606,29.7972,29.7199,29.7524,19716.5586
2006-06-06 11:15:00,73.19,73.29,73.11,73.26,13144.3724001341,29.7524,29.7931,29.7199,29.7809,13144.3724
2006-06-06 11:20:00,73.3,73.33,73.2,73.25,12253.228508599585,29.7972,29.8093,29.7565,29.7768,12253.2285
2006-06-06 11:25:00,73.22,73.22,73.11,73.11,6460.793213625236,29.7646,29.7646,29.7199,29.7199,6460.7932
2006-06-06 11:30:00,73.09,73.18,72.9,72.97,14815.267196761317,29.7118,29.7484,29.6345,29.663,14815.2672
2006-06-06 11:35:00,72.98,72.98,72.77,72.78,12810.193440808656,29.6671,29.6671,29.5817,29.5858,12810.1934
2006-06-06 11:40:00,72.79,72.84,72.74,72.76,15483.625115412202,29.5898,29.6102,29.5695,29.5776,15483.6251
2006-06-06 11:45:00,72.73,72.75,72.66,72.73,20607.702491735665,29.5654,29.5736,29.537,29.5654,20607.7025
2006-06-06 11:50:00,72.71,72.79,72.63,72.65,28071.03258333723,29.5573,29.5898,29.5248,29.5329,28071.0326
2006-06-06 11:55:00,72.64,72.7,72.6,72.62,31969.78710880073,29.5289,29.5532,29.5126,29.5207,31969.7871
2006-06-06 12:00:00,72.62,72.75,72.59,72.75,19159.59366799208,29.5207,29.5736,29.5085,29.5736,19159.5937
2006-06-06 12:05:00,72.76,72.82,72.68,72.71,10359.54773908874,29.5776,29.602,29.5451,29.5573,10359.5477
2006-06-06 12:10:00,72.72,72.83,72.66,72.66,13701.337332343172,29.5614,29.6061,29.537,29.537,13701.3373
2006-06-06 12:15:00,72.72,72.97,72.72,72.94,13701.337332343172,29.5614,29.663,29.5614,29.6508,13701.3373
2006-06-06 12:20:00,72.91,72.94,72.79,72.79,13478.551359459543,29.6386,29.6508,29.5898,29.5898,13478.5514
2006-06-06 12:25:00,72.77,72.84,72.77,72.82,4678.505430556205,29.5817,29.6102,29.5817,29.602,4678.5054
2006-06-06 12:30:00,72.82,72.98,72.76,72.81,10359.54773908874,29.602,29.6671,29.5776,29.598,10359.5477
2006-06-06 12:35:00,72.81,72.85,72.72,72.8,8465.866969577895,29.598,29.6142,29.5614,29.5939,8465.867
2006-06-06 12:40:00,72.79,72.95,72.79,72.85,19939.34457308477,29.5898,29.6549,29.5898,29.6142,19939.3446
2006-06-06 12:45:00,72.86,72.9,72.73,72.73,13144.3724001341,29.6183,29.6345,29.5654,29.5654,13144.3724
2006-06-06 12:50:00,72.75,72.81,72.72,72.78,11139.29864418144,29.5736,29.598,29.5614,29.5858,11139.2986
2006-06-06 12:55:00,72.76,73.07,72.76,73.07,20830.48846461929,29.5776,29.7037,29.5776,29.7037,20830.4885
2006-06-06 13:00:00,73.03,73.03,72.92,72.94,10693.726698414182,29.6874,29.6874,29.6427,29.6508,10693.7267
2006-06-06 13:05:00,72.93,73.07,72.93,73.02,10359.54773908874,29.6467,29.7037,29.6467,29.6833,10359.5477
2006-06-06 13:10:00,73.01,73.02,72.86,72.94,11362.08461706507,29.6793,29.6833,29.6183,29.6508,11362.0846
2006-06-06 13:15:00,72.93,72.95,72.84,72.87,2784.82466104536,29.6467,29.6549,29.6102,29.6224,2784.8247
2006-06-06 13:20:00,72.83,73.07,72.83,73.07,9913.975793321482,29.6061,29.7037,29.6061,29.7037,9913.9758
2006-06-06 13:25:00,73.07,73.13,72.9,73.04,13367.158373017728,29.7037,29.728,29.6345,29.6915,13367.1584
2006-06-06 13:30:00,72.99,73.01,72.81,72.81,11250.691630623254,29.6711,29.6793,29.598,29.598,11250.6916
2006-06-06 13:35:00,72.81,72.82,72.71,72.75,16597.554979830347,29.598,29.602,29.5573,29.5736,16597.555
2006-06-06 13:40:00,72.74,72.74,72.59,72.65,24840.63597652461,29.5695,29.5695,29.5085,29.5329,24840.636
2006-06-06 13:45:00,72.66,72.74,72.57,72.74,5458.256335648905,29.537,29.5695,29.5004,29.5695,5458.2563
2006-06-06 13:50:00,72.77,72.84,72.72,72.76,11362.08461706507,29.5817,29.6102,29.5614,29.5776,11362.0846
2006-06-06 13:55:00,72.73,72.84,72.7,72.76,10136.76176620511,29.5654,29.6102,29.5532,29.5776,10136.7618
2006-06-06 14:00:00,72.76,72.76,72.59,72.63,12030.442535715956,29.5776,29.5776,29.5085,29.5248,12030.4425
2006-06-06 14:05:00,72.63,72.72,72.57,72.65,14481.088237435872,29.5248,29.5614,29.5004,29.5329,14481.0882
2006-06-06 14:10:00,72.68,72.72,72.55,72.71,15817.804074737644,29.5451,29.5614,29.4923,29.5573,15817.8041
2006-06-06 14:15:00,72.7,72.74,72.57,72.58,12476.014481483213,29.5532,29.5695,29.5004,29.5045,12476.0145
2006-06-06 14:20:00,72.58,72.65,72.57,72.57,4344.326471230762,29.5045,29.5329,29.5004,29.5004,4344.3265
2006-06-06 14:25:00,72.61,72.86,72.61,72.72,12698.80045436684,29.5167,29.6183,29.5167,29.5614,12698.8005
2006-06-06 14:30:00,72.72,72.95,72.72,72.73,12030.442535715956,29.5614,29.6549,29.5614,29.5654,12030.4425
2006-06-06 14:35:00,72.74,72.79,72.69,72.78,8020.295023810637,29.5695,29.5898,29.5492,29.5858,8020.295
2006-06-06 14:40:00,72.79,72.79,72.6,72.61,20719.09547817748,29.5898,29.5898,29.5126,29.5167,20719.0955
2006-06-06 14:45:00,72.61,72.71,72.61,72.7,14592.481223877689,29.5167,29.5573,29.5167,29.5532,14592.4812
2006-06-06 14:50:00,72.67,72.76,72.61,72.69,10025.368779763296,29.541,29.5776,29.5167,29.5492,10025.3688
2006-06-06 14:55:00,72.66,72.73,72.55,72.6,8800.045928903339,29.537,29.5654,29.4923,29.5126,8800.0459
2006-06-06 15:00:00,72.61,72.72,72.56,72.62,17043.126925597604,29.5167,29.5614,29.4963,29.5207,17043.1269
2006-06-06 15:05:00,72.63,72.73,72.59,72.63,8577.259956019709,29.5248,29.5654,29.5085,29.5248,8577.26
2006-06-06 15:10:00,72.62,72.62,72.46,72.59,15149.446156086758,29.5207,29.5207,29.4557,29.5085,15149.4462
2006-06-06 15:15:00,72.61,72.61,72.29,72.34,25508.9938951755,29.5167,29.5167,29.3866,29.4069,25508.9939
2006-06-06 15:20:00,72.33,72.51,72.32,72.38,22946.95520701377,29.4028,29.476,29.3988,29.4232,22946.9552
2006-06-06 15:25:00,72.36,72.36,72.34,72.34,8911.438915345152,29.415,29.415,29.4069,29.4069,8911.4389
2006-06-06 15:30:00,72.37,72.41,72.19,72.4,14369.695250994058,29.4191,29.4354,29.3459,29.4313,14369.6953
2006-06-06 15:35:00,72.41,72.63,72.38,72.57,20384.916518852035,29.4354,29.5248,29.4232,29.5004,20384.9165
2006-06-06 15:40:00,72.57,72.82,72.29,72.62,23058.348193455586,29.5004,29.602,29.3866,29.5207,23058.3482
2006-06-06 15:45:00,72.62,72.72,72.51,72.63,16040.590047621274,29.5207,29.5614,29.476,29.5248,16040.59
2006-06-06 15:50:00,72.59,72.63,72.46,72.63,16486.16199338853,29.5085,29.5248,29.4557,29.5248,16486.162
2006-06-06 15:55:00,72.63,72.74,72.59,72.71,26065.95882738457,29.5248,29.5695,29.5085,29.5573,26065.9588
2006-06-07 09:30:00,72.63,72.71,72.63,72.71,9691.189820437854,29.5248,29.5573,29.5248,29.5573,9691.1898
2006-06-07 09:35:00,72.68,72.9,72.52,72.71,12253.228508599585,29.5451,29.6345,29.4801,29.5573,12253.2285
2006-06-07 09:40:00,72.71,72.87,72.46,72.59,11362.08461706507,29.5573,29.6224,29.4557,29.5085,11362.0846
2006-06-07 09:45:00,72.65,72.65,72.2,72.28,15260.839142528574,29.5329,29.5329,29.35,29.3825,15260.8391
2006-06-07 09:50:00,72.26,72.74,72.2,72.73,29184.962447755373,29.3744,29.5695,29.35,29.5654,29184.9624
2006-06-07 09:55:00,72.67,72.82,72.51,72.78,13144.3724001341,29.541,29.602,29.476,29.5858,13144.3724
2006-06-07 10:00:00,72.78,73.06,72.78,72.93,12141.83552215777,29.5858,29.6996,29.5858,29.6467,12141.8355
2006-06-07 10:05:00,72.9,72.97,72.67,72.95,16263.376020504904,29.6345,29.663,29.541,29.6549,16263.376
2006-06-07 10:10:00,72.95,73.19,72.9,73.13,16374.769006946715,29.6549,29.7524,29.6345,29.728,16374.769
2006-06-07 10:15:00,73.14,73.28,73.14,73.21,7351.937105159751,29.7321,29.789,29.7321,29.7606,7351.9371
2006-06-07 10:20:00,73.16,73.2,72.95,73.16,9245.617874670595,29.7402,29.7565,29.6549,29.7402,9245.6179
2006-06-07 10:25:00,73.15,73.25,73.15,73.16,12141.83552215777,29.7362,29.7768,29.7362,29.7402,12141.8355
2006-06-07 10:30:00,73.18,73.23,73.08,73.08,25286.20792229187,29.7484,29.7687,29.7077,29.7077,25286.2079
2006-06-07 10:35:00,73.08,73.29,73.08,73.29,13812.730318784988,29.7077,29.7931,29.7077,29.7931,13812.7303
2006-06-07 10:40:00,73.24,73.32,72.78,73.24,6460.793213625236,29.7728,29.8053,29.5858,29.7728,6460.7932
2006-06-07 10:45:00,73.24,73.33,73.19,73.3,7574.723078043379,29.7728,29.8093,29.7524,29.7972,7574.7231
2006-06-07 10:50:00,73.28,73.28,73.07,73.08,14146.90927811043,29.789,29.789,29.7037,29.7077,14146.9093
2006-06-07 10:55:00,73.08,73.3,73.08,73.27,15038.053169644943,29.7077,29.7972,29.7077,29.785,15038.0532
2006-06-07 11:00:00,73.27,73.34,73.2,73.3,36759.68552579876,29.785,29.8134,29.7565,29.7972,36759.6855
2006-06-07 11:05:00,73.3,73.44,73.23,73.25,7240.544118717937,29.7972,29.8541,29.7687,29.7768,7240.5441
2006-06-07 11:10:00,73.25,73.36,73.25,73.35,3564.575566138061,29.7768,29.8215,29.7768,29.8175,3564.5756
2006-06-07 11:15:00,73.35,73.4,73.34,73.36,3898.754525463504,29.8175,29.8378,29.8134,29.8215,3898.7545
2006-06-07 11:20:00,73.39,73.42,73.29,73.29,4232.933484788948,29.8337,29.8459,29.7931,29.7931,4232.9335
2006-06-07 11:25:00,73.32,73.32,73.22,73.23,2896.2176474871744,29.8053,29.8053,29.7646,29.7687,2896.2176
2006-06-07 11:30:00,73.23,73.37,73.23,73.33,4901.291403439834,29.7687,29.8256,29.7687,29.8093,4901.2914
2006-06-07 11:35:00,73.34,73.39,73.3,73.35,16040.590047621274,29.8134,29.8337,29.7972,29.8175,16040.59
2006-06-07 11:40:00,73.35,73.39,73.22,73.29,11807.656562832326,29.8175,29.8337,29.7646,29.7931,11807.6566
2006-06-07 11:45:00,73.3,73.38,73.3,73.38,6015.221267857978,29.7972,29.8297,29.7972,29.8297,6015.2213
2006-06-07 11:50:00,73.39,73.49,73.39,73.49,8800.045928903339,29.8337,29.8744,29.8337,29.8744,8800.0459
2006-06-07 11:55:00,73.49,73.68,73.49,73.6,11362.08461706507,29.8744,29.9516,29.8744,29.9191,11362.0846
2006-06-07 12:00:00,73.6,73.61,73.33,73.33,15929.19706117946,29.9191,29.9232,29.8093,29.8093,15929.1971
2006-06-07 12:05:00,73.31,73.41,73.3,73.41,5235.470362765277,29.8012,29.8419,29.7972,29.8419,5235.4704
2006-06-07 12:10:00,73.37,73.48,73.37,73.48,4567.11244411439,29.8256,29.8703,29.8256,29.8703,4567.1124
2006-06-07 12:15:00,73.44,73.51,73.44,73.45,4010.1475119053184,29.8541,29.8825,29.8541,29.8581,4010.1475
2006-06-07 12:20:00,73.47,73.52,73.34,73.4,5346.863349207091,29.8663,29.8866,29.8134,29.8378,5346.8633
2006-06-07 12:25:00,73.4,73.42,73.36,73.42,2673.4316746035456,29.8378,29.8459,29.8215,29.8459,2673.4317
2006-06-07 12:30:00,73.42,73.48,73.38,73.44,3564.575566138061,29.8459,29.8703,29.8297,29.8541,3564.5756
2006-06-07 12:35:00,73.44,73.49,73.42,73.48,3564.575566138061,29.8541,29.8744,29.8459,29.8703,3564.5756
2006-06-07 12:40:00,73.46,73.57,73.45,73.57,3453.182579696246,29.8622,29.9069,29.8581,29.9069,3453.1826
2006-06-07 12:45:00,73.57,73.6,73.56,73.59,3564.575566138061,29.9069,29.9191,29.9028,29.915,3564.5756
2006-06-07 12:50:00,73.58,73.6,73.49,73.58,6794.972172950679,29.911,29.9191,29.8744,29.911,6794.9722
2006-06-07 12:55:00,73.61,73.67,73.53,73.56,7686.116064485194,29.9232,29.9476,29.8906,29.9028,7686.1161
2006-06-07 13:00:00,73.56,73.64,73.54,73.64,3898.754525463504,29.9028,29.9354,29.8947,29.9354,3898.7545
2006-06-07 13:05:00,73.63,73.63,73.59,73.59,2784.82466104536,29.9313,29.9313,29.915,29.915,2784.8247
2006-06-07 13:10:00,73.6,73.61,73.51,73.51,5012.684389881648,29.9191,29.9232,29.8825,29.8825,5012.6844
2006-06-07 13:15:00,73.51,73.6,73.51,73.6,3007.610633928989,29.8825,29.9191,29.8825,29.9191,3007.6106
2006-06-07 13:20:00,73.6,73.61,73.52,73.59,6349.400227183421,29.9191,29.9232,29.8866,29.915,6349.4002
2006-06-07 13:25:00,73.59,73.63,73.58,73.6,6794.972172950679,29.915,29.9313,29.911,29.9191,6794.9722
2006-06-07 13:30:00,73.61,73.66,73.59,73.66,15929.19706117946,29.9232,29.9435,29.915,29.9435,15929.1971
2006-06-07 13:35:00,73.67,73.69,73.64,73.67,27848.2466104536,29.9476,29.9557,29.9354,29.9476,27848.2466
2006-06-07 13:40:00,73.62,73.66,73.56,73.59,12141.83552215777,29.9272,29.9435,29.9028,29.915,12141.8355
2006-06-07 13:45:00,73.59,73.6,73.4,73.41,22724.16923413014,29.915,29.9191,29.8378,29.8419,22724.1692
2006-06-07 13:50:00,73.41,73.52,73.36,73.49,13032.979413692285,29.8419,29.8866,29.8215,29.8744,13032.9794
2006-06-07 13:55:00,73.49,73.5,73.39,73.42,8243.080996694265,29.8744,29.8785,29.8337,29.8459,8243.081
2006-06-07 14:00:00,73.41,73.41,73.22,73.31,30187.499325731704,29.8419,29.8419,29.7646,29.8012,30187.4993
2006-06-07 14:05:00,73.31,73.44,73.3,73.33,20384.916518852035,29.8012,29.8541,29.7972,29.8093,20384.9165
2006-06-07 14:10:00,73.33,73.43,73.33,73.43,11250.691630623254,29.8093,29.85,29.8093,29.85,11250.6916
2006-06-07 14:15:00,73.41,73.52,73.41,73.52,21387.453396828365,29.8419,29.8866,29.8419,29.8866,21387.4534
2006-06-07 14:20:00,73.51,73.62,73.42,73.62,13589.944345901358,29.8825,29.9272,29.8459,29.9272,13589.9443
2006-06-07 14:25:00,73.62,73.81,73.62,73.75,25954.56584094276,29.9272,30.0045,29.9272,29.9801,25954.5658
2006-06-07 14:30:00,73.75,73.75,73.53,73.6,12921.586427250471,29.9801,29.9801,29.8906,29.9191,12921.5864
2006-06-07 14:35:00,73.62,73.69,73.55,73.56,32415.35905456799,29.9272,29.9557,29.8988,29.9028,32415.3591
2006-06-07 14:40:00,73.59,73.65,73.58,73.6,11362.08461706507,29.915,29.9394,29.911,29.9191,11362.0846
2006-06-07 14:45:00,73.59,73.61,73.45,73.48,12030.442535715956,29.915,29.9232,29.8581,29.8703,12030.4425
2006-06-07 14:50:00,73.51,73.57,73.42,73.48,11584.870589948698,29.8825,29.9069,29.8459,29.8703,11584.8706
2006-06-07 14:55:00,73.47,73.47,73.33,73.42,11027.905657739626,29.8663,29.8663,29.8093,29.8459,11027.9057
2006-06-07 15:00:00,73.44,73.53,73.4,73.53,15149.446156086758,29.8541,29.8906,29.8378,29.8906,15149.4462
2006-06-07 15:05:00,73.53,73.58,73.38,73.38,10582.33371197237,29.8906,29.911,29.8297,29.8297,10582.3337
2006-06-07 15:10:00,73.39,73.39,73.25,73.28,15038.053169644943,29.8337,29.8337,29.7768,29.789,15038.0532
2006-06-07 15:15:00,73.29,73.4,73.29,73.33,13144.3724001341,29.7931,29.8378,29.7931,29.8093,13144.3724
2006-06-07 15:20:00,73.33,73.58,73.33,73.49,35645.75566138061,29.8093,29.911,29.8093,29.8744,35645.7557
2006-06-07 15:25:00,73.47,73.47,73.25,73.38,17934.270817132117,29.8663,29.8663,29.7768,29.8297,17934.2708
2006-06-07 15:30:00,73.36,73.4,73.35,73.38,13478.551359459543,29.8215,29.8378,29.8175,29.8297,13478.5514
2006-06-07 15:35:00,73.39,73.51,73.39,73.41,14703.874210319502,29.8337,29.8825,29.8337,29.8419,14703.8742
2006-06-07 15:40:00,73.41,73.51,73.39,73.51,16263.376020504904,29.8419,29.8825,29.8337,29.8825,16263.376
2006-06-07 15:45:00,73.5,73.5,73.33,73.35,11584.870589948698,29.8785,29.8785,29.8093,29.8175,11584.8706
2006-06-07 15:50:00,73.35,73.38,73.25,73.35,23058.348193455586,29.8175,29.8297,29.7768,29.8175,23058.3482
2006-06-07 15:55:00,73.35,73.4,73.27,73.27,33417.89593254432,29.8175,29.8378,29.785,29.785,33417.8959
2006-06-08 09:30:00,73.28,73.37,73.02,73.16,17488.69887136486,29.789,29.8256,29.6833,29.7402,17488.6989
2006-06-08 09:35:00,73.16,73.5,72.98,73.21,9357.01086111241,29.7402,29.8785,29.6671,29.7606,9357.0109
2006-06-08 09:40:00,73.17,73.51,73.08,73.4,12253.228508599585,29.7443,29.8825,29.7077,29.8378,12253.2285
2006-06-08 09:45:00,73.49,73.49,73.17,73.25,18491.23574934119,29.8744,29.8744,29.7443,29.7768,18491.2357
2006-06-08 09:50:00,73.25,73.25,72.9,72.93,76415.58869908468,29.7768,29.7768,29.6345,29.6467,76415.5887
2006-06-08 09:55:00,72.9,72.93,72.66,72.75,26065.95882738457,29.6345,29.6467,29.537,29.5736,26065.9588
2006-06-08 10:00:00,72.79,72.84,72.62,72.77,12587.407467925028,29.5898,29.6102,29.5207,29.5817,12587.4075
2006-06-08 10:05:00,72.79,73.02,72.73,72.77,12030.442535715956,29.5898,29.6833,29.5654,29.5817,12030.4425
2006-06-08 10:10:00,72.81,73.05,72.81,72.99,18936.807695108448,29.598,29.6955,29.598,29.6711,18936.8077
2006-06-08 10:15:00,72.97,73.03,72.74,73.0,21498.846383270185,29.663,29.6874,29.5695,29.6752,21498.8464
2006-06-08 10:20:00,72.96,73.02,72.81,72.85,7908.902037368823,29.6589,29.6833,29.598,29.6142,7908.902
2006-06-08 10:25:00,72.87,72.96,72.8,72.8,14592.481223877689,29.6224,29.6589,29.5939,29.5939,14592.4812
2006-06-08 10:30:00,72.81,73.02,72.77,72.81,24395.06403075736,29.598,29.6833,29.5817,29.598,24395.064
2006-06-08 10:35:00,72.79,72.9,72.65,72.9,12476.014481483213,29.5898,29.6345,29.5329,29.6345,12476.0145
2006-06-08 10:40:00,72.9,72.91,72.78,72.87,12921.586427250471,29.6345,29.6386,29.5858,29.6224,12921.5864
2006-06-08 10:45:00,72.88,73.14,72.81,73.04,14035.516291668617,29.6264,29.7321,29.598,29.6915,14035.5163
2006-06-08 10:50:00,73.0,73.05,72.84,72.9,16040.590047621274,29.6752,29.6955,29.6102,29.6345,16040.59
2006-06-08 10:55:00,72.97,73.14,72.97,73.08,9468.403847554224,29.663,29.7321,29.663,29.7077,9468.4038
2006-06-08 11:00:00,73.05,73.28,73.04,73.27,17043.126925597604,29.6955,29.789,29.6915,29.785,17043.1269
2006-06-08 11:05:00,73.31,73.34,73.13,73.15,10359.54773908874,29.8012,29.8134,29.728,29.7362,10359.5477
2006-06-08 11:10:00,73.15,73.21,73.05,73.05,5792.435294974349,29.7362,29.7606,29.6955,29.6955,5792.4353
2006-06-08 11:15:00,73.1,73.12,72.63,72.64,19605.16561375933,29.7158,29.724,29.5248,29.5289,19605.1656
2006-06-08 11:20:00,72.63,72.68,72.32,72.4,47119.23326488749,29.5248,29.5451,29.3988,29.4313,47119.2333
2006-06-08 11:25:00,72.47,72.59,72.46,72.46,15706.41108829583,29.4597,29.5085,29.4557,29.4557,15706.4111
2006-06-08 11:30:00,72.46,72.46,71.92,72.08,36536.89955291512,29.4557,29.4557,29.2362,29.3012,36536.8996
2006-06-08 11:35:00,72.08,72.28,72.04,72.28,26177.351813826383,29.3012,29.3825,29.2849,29.3825,26177.3518
2006-06-08 11:40:00,72.28,72.34,72.13,72.26,17934.270817132117,29.3825,29.4069,29.3215,29.3744,17934.2708
2006-06-08 11:45:00,72.24,72.27,71.93,72.21,23281.13416633921,29.3663,29.3784,29.2402,29.3541,23281.1342
2006-06-08 11:50:00,72.19,72.2,71.68,71.81,37539.43643089145,29.3459,29.35,29.1386,29.1915,37539.4364
2006-06-08 11:55:00,71.89,72.25,71.84,72.16,16151.983034063089,29.224,29.3703,29.2036,29.3337,16151.983
2006-06-08 12:00:00,72.17,72.28,71.98,72.07,18936.807695108448,29.3378,29.3825,29.2606,29.2971,18936.8077
2006-06-08 12:05:00,72.08,72.34,72.06,72.3,10136.76176620511,29.3012,29.4069,29.2931,29.3906,10136.7618
2006-06-08 12:10:00,72.3,72.63,72.29,72.29,24617.850003640982,29.3906,29.5248,29.3866,29.3866,24617.85
2006-06-08 12:15:00,72.3,72.41,72.19,72.24,12587.407467925028,29.3906,29.4354,29.3459,29.3663,12587.4075
2006-06-08 12:20:00,72.23,72.26,72.16,72.2,11919.04954927414,29.3622,29.3744,29.3337,29.35,11919.0495
2006-06-08 12:25:00,72.2,72.33,72.19,72.26,7463.330091601565,29.35,29.4028,29.3459,29.3744,7463.3301
2006-06-08 12:30:00,72.26,72.28,72.14,72.14,5235.470362765277,29.3744,29.3825,29.3256,29.3256,5235.4704
2006-06-08 12:35:00,72.15,72.16,72.03,72.13,12253.228508599585,29.3297,29.3337,29.2809,29.3215,12253.2285
2006-06-08 12:40:00,72.13,72.16,72.02,72.12,16931.73393915579,29.3215,29.3337,29.2768,29.3175,16931.7339
2006-06-08 12:45:00,72.09,72.19,72.06,72.11,17488.69887136486,29.3053,29.3459,29.2931,29.3134,17488.6989
2006-06-08 12:50:00,72.13,72.2,72.09,72.13,14815.267196761317,29.3215,29.35,29.3053,29.3215,14815.2672
2006-06-08 12:55:00,72.13,72.13,72.0,72.02,4344.326471230762,29.3215,29.3215,29.2687,29.2768,4344.3265
2006-06-08 13:00:00,72.03,72.1,71.98,71.99,6683.579186508864,29.2809,29.3093,29.2606,29.2646,6683.5792
2006-06-08 13:05:00,72.0,72.03,71.91,72.02,11696.263576390513,29.2687,29.2809,29.2321,29.2768,11696.2636
2006-06-08 13:10:00,71.97,72.11,71.91,72.06,10805.119684855998,29.2565,29.3134,29.2321,29.2931,10805.1197
2006-06-08 13:15:00,72.08,72.18,72.02,72.08,8354.47398313608,29.3012,29.3419,29.2768,29.3012,8354.474
2006-06-08 13:20:00,72.09,72.19,72.07,72.11,9691.189820437854,29.3053,29.3459,29.2971,29.3134,9691.1898
2006-06-08 13:25:00,72.13,72.34,72.12,72.33,24840.63597652461,29.3215,29.4069,29.3175,29.4028,24840.636
2006-06-08 13:30:00,72.37,72.37,72.09,72.12,13255.765386575917,29.4191,29.4191,29.3053,29.3175,13255.7654
2006-06-08 13:35:00,72.13,72.26,72.13,72.15,13478.551359459543,29.3215,29.3744,29.3215,29.3297,13478.5514
2006-06-08 13:40:00,72.16,72.46,72.16,72.4,20719.09547817748,29.3337,29.4557,29.3337,29.4313,20719.0955
2006-06-08 13:45:00,72.42,72.42,72.15,72.17,13478.551359459543,29.4394,29.4394,29.3297,29.3378,13478.5514
2006-06-08 13:50:00,72.16,72.42,72.15,72.42,10025.368779763296,29.3337,29.4394,29.3297,29.4394,10025.3688
2006-06-08 13:55:00,72.4,72.52,72.28,72.52,16040.590047621274,29.4313,29.4801,29.3825,29.4801,16040.59
2006-06-08 14:00:00,72.5,72.6,72.3,72.36,17265.912898481234,29.4719,29.5126,29.3906,29.415,17265.9129
2006-06-08 14:05:00,72.36,72.37,72.04,72.1,10916.51267129781,29.415,29.4191,29.2849,29.3093,10916.5127
2006-06-08 14:10:00,72.12,72.17,72.07,72.16,6572.18620006705,29.3175,29.3378,29.2971,29.3337,6572.1862
2006-06-08 14:15:00,72.19,72.19,72.06,72.15,10248.154752646926,29.3459,29.3459,29.2931,29.3297,10248.1548
2006-06-08 14:20:00,72.15,72.15,72.02,72.09,18491.23574934119,29.3297,29.3297,29.2768,29.3053,18491.2357
2006-06-08 14:25:00,72.1,72.24,72.09,72.14,15817.804074737644,29.3093,29.3663,29.3053,29.3256,15817.8041
2006-06-08 14:30:00,72.14,72.25,72.1,72.25,13924.1233052268,29.3256,29.3703,29.3093,29.3703,13924.1233
2006-06-08 14:35:00,72.25,72.46,72.24,72.27,28293.81855622086,29.3703,29.4557,29.3663,29.3784,28293.8186
2006-06-08 14:40:00,72.27,72.3,72.02,72.02,13589.944345901358,29.3784,29.3906,29.2768,29.2768,13589.9443
2006-06-08 14:45:00,72.04,72.25,72.03,72.08,10805.119684855998,29.2849,29.3703,29.2809,29.3012,10805.1197
2006-06-08 14:50:00,72.07,72.34,72.02,72.31,6906.365159392493,29.2971,29.4069,29.2768,29.3947,6906.3652
2006-06-08 14:55:00,72.32,72.34,72.12,72.19,15260.839142528574,29.3988,29.4069,29.3175,29.3459,15260.8391
2006-06-08 15:00:00,72.23,72.54,72.21,72.33,22835.562220571952,29.3622,29.4882,29.3541,29.4028,22835.5622
2006-06-08 15:05:00,72.31,72.54,72.28,72.54,20607.702491735665,29.3947,29.4882,29.3825,29.4882,20607.7025
2006-06-08 15:10:00,72.54,72.9,72.54,72.78,38876.152268193226,29.4882,29.6345,29.4882,29.5858,38876.1523
2006-06-08 15:15:00,72.78,72.92,72.74,72.85,14926.66018320313,29.5858,29.6427,29.5695,29.6142,14926.6602
2006-06-08 15:20:00,72.83,72.9,72.66,72.66,21164.66742394474,29.6061,29.6345,29.537,29.537,21164.6674
2006-06-08 15:25:00,72.71,72.76,72.64,72.72,17043.126925597604,29.5573,29.5776,29.5289,29.5614,17043.1269
2006-06-08 15:30:00,72.73,72.98,72.73,72.95,20273.52353241022,29.5654,29.6671,29.5654,29.6549,20273.5235
2006-06-08 15:35:00,72.95,73.25,72.91,73.12,24617.850003640982,29.6549,29.7768,29.6386,29.724,24617.85
2006-06-08 15:40:00,73.14,73.35,72.95,73.34,28850.78348842993,29.7321,29.8175,29.6549,29.8134,28850.7835
2006-06-08 15:45:00,73.31,73.32,73.03,73.19,32303.966068126178,29.8012,29.8053,29.6874,29.7524,32303.9661
2006-06-08 15:50:00,73.16,73.26,73.09,73.14,30076.10633928989,29.7402,29.7809,29.7118,29.7321,30076.1063
2006-06-08 15:55:00,73.1,73.16,73.1,73.13,39878.68914616956,29.7158,29.7402,29.7158,29.728,39878.6891
2006-06-09 09:30:00,73.07,73.27,73.07,73.08,9357.01086111241,29.7037,29.785,29.7037,29.7077,9357.0109
2006-06-09 09:35:00,73.09,73.25,72.91,73.25,9245.617874670595,29.7118,29.7768,29.6386,29.7768,9245.6179
2006-06-09 09:40:00,73.25,73.33,73.12,73.13,6349.400227183421,29.7768,29.8093,29.724,29.728,6349.4002
2006-06-09 09:45:00,73.17,73.48,73.17,73.33,13367.158373017728,29.7443,29.8703,29.7443,29.8093,13367.1584
2006-06-09 09:50:00,73.34,73.41,73.32,73.37,4901.291403439834,29.8134,29.8419,29.8053,29.8256,4901.2914
2006-06-09 09:55:00,73.33,73.63,73.33,73.46,9134.22488822878,29.8093,29.9313,29.8093,29.8622,9134.2249
2006-06-09 10:00:00,73.47,73.52,73.37,73.39,6015.221267857978,29.8663,29.8866,29.8256,29.8337,6015.2213
2006-06-09 10:05:00,73.37,73.37,73.24,73.34,6794.972172950679,29.8256,29.8256,29.7728,29.8134,6794.9722
2006-06-09 10:10:00,73.39,73.51,73.3,73.4,11139.29864418144,29.8337,29.8825,29.7972,29.8378,11139.2986
2006-06-09 10:15:00,73.37,73.49,73.33,73.49,5124.077376323463,29.8256,29.8744,29.8093,29.8744,5124.0774
2006-06-09 10:20:00,73.47,73.6,73.42,73.6,2339.252715278102,29.8663,29.9191,29.8459,29.9191,2339.2527
2006-06-09 10:25:00,73.6,73.64,73.5,73.64,5124.077376323463,29.9191,29.9354,29.8785,29.9354,5124.0774
2006-06-09 10:30:00,73.6,73.73,73.6,73.71,12921.586427250471,29.9191,29.9719,29.9191,29.9638,12921.5864
2006-06-09 10:35:00,73.75,73.84,73.72,73.84,12476.014481483213,29.9801,30.0167,29.9679,30.0167,12476.0145
2006-06-09 10:40:00,73.84,73.95,73.83,73.87,15929.19706117946,30.0167,30.0614,30.0126,30.0289,15929.1971
2006-06-09 10:45:00,73.89,73.94,73.88,73.92,9802.582806879667,30.037,30.0573,30.0329,30.0492,9802.5828
2006-06-09 10:50:00,73.92,73.96,73.86,73.86,15706.41108829583,30.0492,30.0654,30.0248,30.0248,15706.4111
2006-06-09 10:55:00,73.93,73.97,73.82,73.86,24952.028962966426,30.0533,30.0695,30.0085,30.0248,24952.029
2006-06-09 11:00:00,73.86,73.95,73.83,73.94,11139.29864418144,30.0248,30.0614,30.0126,30.0573,11139.2986
2006-06-09 11:05:00,73.94,73.97,73.89,73.96,12476.014481483213,30.0573,30.0695,30.037,30.0654,12476.0145
2006-06-09 11:10:00,73.97,74.04,73.93,73.97,7129.151132276122,30.0695,30.098,30.0533,30.0695,7129.1511
2006-06-09 11:15:00,73.97,74.02,73.95,73.99,10359.54773908874,30.0695,30.0898,30.0614,30.0776,10359.5477
2006-06-09 11:20:00,73.99,74.17,73.99,74.16,24729.2429900828,30.0776,30.1508,30.0776,30.1467,24729.243
2006-06-09 11:25:00,74.17,74.17,73.99,73.99,6572.18620006705,30.1508,30.1508,30.0776,30.0776,6572.1862
2006-06-09 11:30:00,74.03,74.11,74.01,74.05,9134.22488822878,30.0939,30.1264,30.0858,30.102,9134.2249
2006-06-09 11:35:00,74.03,74.08,74.01,74.06,9245.617874670595,30.0939,30.1142,30.0858,30.1061,9245.6179
2006-06-09 11:40:00,74.07,74.13,73.95,74.02,12587.407467925028,30.1102,30.1346,30.0614,30.0898,12587.4075
2006-06-09 11:45:00,74.03,74.03,73.83,73.95,10582.33371197237,30.0939,30.0939,30.0126,30.0614,10582.3337
2006-06-09 11:50:00,73.94,73.96,73.79,73.81,9357.01086111241,30.0573,30.0654,29.9963,30.0045,9357.0109
2006-06-09 11:55:00,73.8,73.95,73.8,73.94,13255.765386575917,30.0004,30.0614,30.0004,30.0573,13255.7654
2006-06-09 12:00:00,73.92,73.95,73.86,73.86,5681.042308532535,30.0492,30.0614,30.0248,30.0248,5681.0423
2006-06-09 12:05:00,73.87,73.98,73.87,73.97,7797.509050927008,30.0289,30.0736,30.0289,30.0695,7797.5091
2006-06-09 12:10:00,73.92,73.94,73.89,73.89,3341.789593254432,30.0492,30.0573,30.037,30.037,3341.7896
2006-06-09 12:15:00,73.9,73.91,73.85,73.89,2784.82466104536,30.0411,30.0451,30.0207,30.037,2784.8247
2006-06-09 12:20:00,73.89,73.97,73.88,73.91,3675.968552579875,30.037,30.0695,30.0329,30.0451,3675.9686
2006-06-09 12:25:00,73.91,73.93,73.84,73.93,7351.937105159751,30.0451,30.0533,30.0167,30.0533,7351.9371
2006-06-09 12:30:00,73.9,73.95,73.9,73.95,2450.645701719917,30.0411,30.0614,30.0411,30.0614,2450.6457
2006-06-09 12:35:00,73.95,74.01,73.86,73.94,6683.579186508864,30.0614,30.0858,30.0248,30.0573,6683.5792
2006-06-09 12:40:00,73.95,74.02,73.86,73.89,4232.933484788948,30.0614,30.0898,30.0248,30.037,4232.9335
2006-06-09 12:45:00,73.89,73.98,73.88,73.98,18268.44977645756,30.037,30.0736,30.0329,30.0736,18268.4498
2006-06-09 12:50:00,73.98,74.01,73.88,73.92,7017.758145834308,30.0736,30.0858,30.0329,30.0492,7017.7581
2006-06-09 12:55:00,73.92,73.95,73.69,73.8,21164.66742394474,30.0492,30.0614,29.9557,30.0004,21164.6674
2006-06-09 13:00:00,73.79,73.8,73.57,73.67,15260.839142528574,29.9963,30.0004,29.9069,29.9476,15260.8391
2006-06-09 13:05:00,73.64,73.73,73.64,73.69,9357.01086111241,29.9354,29.9719,29.9354,29.9557,9357.0109
2006-06-09 13:10:00,73.69,73.77,73.61,73.7,4121.540498347133,29.9557,29.9882,29.9232,29.9598,4121.5405
2006-06-09 13:15:00,73.69,73.72,73.57,73.64,6794.972172950679,29.9557,29.9679,29.9069,29.9354,6794.9722
2006-06-09 13:20:00,73.64,73.77,73.61,73.73,3675.968552579875,29.9354,29.9882,29.9232,29.9719,3675.9686
2006-06-09 13:25:00,73.7,73.7,73.54,73.54,6572.18620006705,29.9598,29.9598,29.8947,29.8947,6572.1862
2006-06-09 13:30:00,73.53,73.65,73.52,73.63,4567.11244411439,29.8906,29.9394,29.8866,29.9313,4567.1124
2006-06-09 13:35:00,73.58,73.65,73.58,73.6,3341.789593254432,29.911,29.9394,29.911,29.9191,3341.7896
2006-06-09 13:40:00,73.59,73.64,73.59,73.62,3564.575566138061,29.915,29.9354,29.915,29.9272,3564.5756
2006-06-09 13:45:00,73.62,73.72,73.61,73.69,2784.82466104536,29.9272,29.9679,29.9232,29.9557,2784.8247
2006-06-09 13:50:00,73.69,73.75,73.68,73.74,2450.645701719917,29.9557,29.9801,29.9516,29.976,2450.6457
2006-06-09 13:55:00,73.74,73.82,73.74,73.77,18157.056790015748,29.976,30.0085,29.976,29.9882,18157.0568
2006-06-09 14:00:00,73.77,73.82,73.71,73.77,8131.688010252452,29.9882,30.0085,29.9638,29.9882,8131.688
2006-06-09 14:05:00,73.79,73.84,73.74,73.8,18936.807695108448,29.9963,30.0167,29.976,30.0004,18936.8077
2006-06-09 14:10:00,73.8,73.86,73.78,73.86,8577.259956019709,30.0004,30.0248,29.9923,30.0248,8577.26
2006-06-09 14:15:00,73.85,73.92,73.83,73.89,10136.76176620511,30.0207,30.0492,30.0126,30.037,10136.7618
2006-06-09 14:20:00,73.9,73.99,73.86,73.86,12698.80045436684,30.0411,30.0776,30.0248,30.0248,12698.8005
2006-06-09 14:25:00,73.86,73.94,73.79,73.94,6572.18620006705,30.0248,30.0573,29.9963,30.0573,6572.1862
2006-06-09 14:30:00,73.92,73.96,73.88,73.93,6683.579186508864,30.0492,30.0654,30.0329,30.0533,6683.5792
2006-06-09 14:35:00,73.9,73.9,73.86,73.89,3787.3615390216896,30.0411,30.0411,30.0248,30.037,3787.3615
2006-06-09 14:40:00,73.89,73.9,73.87,73.9,3787.3615390216896,30.037,30.0411,30.0289,30.0411,3787.3615
2006-06-09 14:45:00,73.88,74.02,73.88,73.96,5012.684389881648,30.0329,30.0898,30.0329,30.0654,5012.6844
2006-06-09 14:50:00,73.98,74.09,73.97,74.09,11696.263576390513,30.0736,30.1183,30.0695,30.1183,11696.2636
2006-06-09 14:55:00,74.09,74.09,74.01,74.07,33195.109959660695,30.1183,30.1183,30.0858,30.1102,33195.11
2006-06-09 15:00:00,74.06,74.12,74.04,74.05,22278.59728836288,30.1061,30.1305,30.098,30.102,22278.5973
2006-06-09 15:05:00,74.06,74.06,74.02,74.03,16263.376020504904,30.1061,30.1061,30.0898,30.0939,16263.376
2006-06-09 15:10:00,74.01,74.07,74.0,74.02,7129.151132276122,30.0858,30.1102,30.0817,30.0898,7129.1511
2006-06-09 15:15:00,74.04,74.15,74.04,74.08,13255.765386575917,30.098,30.1427,30.098,30.1142,13255.7654
2006-06-09 15:20:00,74.05,74.09,74.02,74.03,10359.54773908874,30.102,30.1183,30.0898,30.0939,10359.5477
2006-06-09 15:25:00,74.04,74.16,74.04,74.1,11696.263576390513,30.098,30.1467,30.098,30.1224,11696.2636
2006-06-09 15:30:00,74.1,74.29,74.1,74.25,51129.38077679281,30.1224,30.1996,30.1224,30.1833,51129.3808
2006-06-09 15:35:00,74.26,74.28,74.2,74.26,13367.158373017728,30.1874,30.1955,30.163,30.1874,13367.1584
2006-06-09 15:40:00,74.27,74.36,74.16,74.2,24729.2429900828,30.1915,30.2281,30.1467,30.163,24729.243
2006-06-09 15:45:00,74.18,74.3,74.18,74.29,11696.263576390513,30.1549,30.2037,30.1549,30.1996,11696.2636
2006-06-09 15:50:00,74.29,74.32,74.17,74.21,37093.8644851242,30.1996,30.2118,30.1508,30.1671,37093.8645
2006-06-09 15:55:00,74.21,74.22,74.18,74.18,41660.97692923859,30.1671,30.1711,30.1549,30.1549,41660.9769
2006-06-12 09:30:00,74.15,74.19,73.91,73.91,8354.47398313608,30.1427,30.1589,30.0451,30.0451,8354.474
2006-06-12 09:35:00,73.88,74.15,73.61,73.61,11696.263576390513,30.0329,30.1427,29.9232,29.9232,11696.2636
2006-06-12 09:40:00,73.62,73.94,73.43,73.81,13701.337332343172,29.9272,30.0573,29.85,30.0045,13701.3373
2006-06-12 09:45:00,73.82,73.92,73.55,73.62,7574.723078043379,30.0085,30.0492,29.8988,29.9272,7574.7231
2006-06-12 09:50:00,73.63,73.97,73.6,73.8,8911.438915345152,29.9313,30.0695,29.9191,30.0004,8911.4389
2006-06-12 09:55:00,73.81,74.0,73.81,73.98,4678.505430556205,30.0045,30.0817,30.0045,30.0736,4678.5054
2006-06-12 10:00:00,74.0,74.0,73.51,73.52,13144.3724001341,30.0817,30.0817,29.8825,29.8866,13144.3724
2006-06-12 10:05:00,73.56,73.62,73.54,73.61,4678.505430556205,29.9028,29.9272,29.8947,29.9232,4678.5054
2006-06-12 10:10:00,73.56,73.65,73.47,73.65,6906.365159392493,29.9028,29.9394,29.8663,29.9394,6906.3652
2006-06-12 10:15:00,73.62,73.62,73.57,73.57,23838.09909854828,29.9272,29.9272,29.9069,29.9069,23838.0991
2006-06-12 10:20:00,73.53,73.63,73.49,73.62,6794.972172950679,29.8906,29.9313,29.8744,29.9272,6794.9722
2006-06-12 10:25:00,73.63,73.76,73.61,73.74,6572.18620006705,29.9313,29.9841,29.9232,29.976,6572.1862
2006-06-12 10:30:00,73.74,73.97,73.74,73.86,9691.189820437854,29.976,30.0695,29.976,30.0248,9691.1898
2006-06-12 10:35:00,73.88,73.91,73.85,73.91,4344.326471230762,30.0329,30.0451,30.0207,30.0451,4344.3265
2006-06-12 10:40:00,73.91,74.0,73.85,73.86,11139.29864418144,30.0451,30.0817,30.0207,30.0248,11139.2986
2006-06-12 10:45:00,73.84,73.9,73.77,73.83,8020.295023810637,30.0167,30.0411,29.9882,30.0126,8020.295
2006-06-12 10:50:00,73.84,74.06,73.84,74.03,8131.688010252452,30.0167,30.1061,30.0167,30.0939,8131.688
2006-06-12 10:55:00,74.0,74.0,73.81,73.81,11139.29864418144,30.0817,30.0817,30.0045,30.0045,11139.2986
2006-06-12 11:00:00,73.81,73.81,73.54,73.6,14592.481223877689,30.0045,30.0045,29.8947,29.9191,14592.4812
2006-06-12 11:05:00,73.58,73.74,73.58,73.74,10805.119684855998,29.911,29.976,29.911,29.976,10805.1197
2006-06-12 11:10:00,73.74,73.88,73.72,73.82,9245.617874670595,29.976,30.0329,29.9679,30.0085,9245.6179
2006-06-12 11:15:00,73.82,73.83,73.72,73.81,8577.259956019709,30.0085,30.0126,29.9679,30.0045,8577.26
2006-06-12 11:20:00,73.79,73.8,73.6,73.6,10025.368779763296,29.9963,30.0004,29.9191,29.9191,10025.3688
2006-06-12 11:25:00,73.57,73.79,73.57,73.79,7017.758145834308,29.9069,29.9963,29.9069,29.9963,7017.7581
2006-06-12 11:30:00,73.78,73.91,73.75,73.83,11473.477603506884,29.9923,30.0451,29.9801,30.0126,11473.4776
2006-06-12 11:35:00,73.83,73.83,73.74,73.81,11027.905657739626,30.0126,30.0126,29.976,30.0045,11027.9057
2006-06-12 11:40:00,73.79,73.83,73.69,73.69,8911.438915345152,29.9963,30.0126,29.9557,29.9557,8911.4389
2006-06-12 11:45:00,73.69,73.74,73.56,73.66,10025.368779763296,29.9557,29.976,29.9028,29.9435,10025.3688
2006-06-12 11:50:00,73.69,73.77,73.58,73.58,18714.02172222482,29.9557,29.9882,29.911,29.911,18714.0217
2006-06-12 11:55:00,73.57,73.69,73.57,73.69,10805.119684855998,29.9069,29.9557,29.9069,29.9557,10805.1197
2006-06-12 12:00:00,73.68,73.69,73.6,73.62,7797.509050927008,29.9516,29.9557,29.9191,29.9272,7797.5091
2006-06-12 12:05:00,73.62,73.62,73.43,73.44,16486.16199338853,29.9272,29.9272,29.85,29.8541,16486.162
2006-06-12 12:10:00,73.48,73.59,73.48,73.56,12253.228508599585,29.8703,29.915,29.8703,29.9028,12253.2285
2006-06-12 12:15:00,73.56,73.61,73.54,73.55,5569.6493220907205,29.9028,29.9232,29.8947,29.8988,5569.6493
2006-06-12 12:20:00,73.54,73.54,73.36,73.48,18268.44977645756,29.8947,29.8947,29.8215,29.8703,18268.4498
2006-06-12 12:25:00,73.44,73.6,73.44,73.59,14035.516291668617,29.8541,29.9191,29.8541,29.915,14035.5163
2006-06-12 12:30:00,73.59,73.64,73.59,73.61,21164.66742394474,29.915,29.9354,29.915,29.9232,21164.6674
2006-06-12 12:35:00,73.6,73.62,73.57,73.61,18602.628735783004,29.9191,29.9272,29.9069,29.9232,18602.6287
2006-06-12 12:40:00,73.56,73.64,73.56,73.62,8131.688010252452,29.9028,29.9354,29.9028,29.9272,8131.688
2006-06-12 12:45:00,73.62,73.64,73.6,73.62,6126.614254299792,29.9272,29.9354,29.9191,29.9272,6126.6143
2006-06-12 12:50:00,73.63,73.63,73.59,73.59,5903.828281416163,29.9313,29.9313,29.915,29.915,5903.8283
2006-06-12 12:55:00,73.6,73.62,73.59,73.6,3675.968552579875,29.9191,29.9272,29.915,29.9191,3675.9686
2006-06-12 13:00:00,73.6,73.6,73.52,73.58,7574.723078043379,29.9191,29.9191,29.8866,29.911,7574.7231
2006-06-12 13:05:00,73.58,73.61,73.49,73.5,14815.267196761317,29.911,29.9232,29.8744,29.8785,14815.2672
2006-06-12 13:10:00,73.5,73.5,73.46,73.48,2896.2176474871744,29.8785,29.8785,29.8622,29.8703,2896.2176
2006-06-12 13:15:00,73.47,73.5,73.44,73.45,6349.400227183421,29.8663,29.8785,29.8541,29.8581,6349.4002
2006-06-12 13:20:00,73.46,73.46,73.39,73.42,7463.330091601565,29.8622,29.8622,29.8337,29.8459,7463.3301
2006-06-12 13:25:00,73.43,73.47,73.42,73.45,3453.182579696246,29.85,29.8663,29.8459,29.8581,3453.1826
2006-06-12 13:30:00,73.45,73.51,73.42,73.51,4567.11244411439,29.8581,29.8825,29.8459,29.8825,4567.1124
2006-06-12 13:35:00,73.53,73.53,73.42,73.5,8243.080996694265,29.8906,29.8906,29.8459,29.8785,8243.081
2006-06-12 13:40:00,73.48,73.61,73.48,73.55,7574.723078043379,29.8703,29.9232,29.8703,29.8988,7574.7231
2006-06-12 13:45:00,73.55,73.62,73.51,73.61,9245.617874670595,29.8988,29.9272,29.8825,29.9232,9245.6179
2006-06-12 13:50:00,73.61,73.61,73.53,73.6,6572.18620006705,29.9232,29.9232,29.8906,29.9191,6572.1862
2006-06-12 13:55:00,73.6,73.69,73.56,73.69,4678.505430556205,29.9191,29.9557,29.9028,29.9557,4678.5054
2006-06-12 14:00:00,73.65,73.69,73.6,73.6,4678.505430556205,29.9394,29.9557,29.9191,29.9191,4678.5054
2006-06-12 14:05:00,73.62,73.62,73.53,73.6,13701.337332343172,29.9272,29.9272,29.8906,29.9191,13701.3373
2006-06-12 14:10:00,73.61,73.78,73.61,73.67,9913.975793321482,29.9232,29.9923,29.9232,29.9476,9913.9758
2006-06-12 14:15:00,73.67,73.69,73.64,73.69,8465.866969577895,29.9476,29.9557,29.9354,29.9557,8465.867
2006-06-12 14:20:00,73.68,73.69,73.59,73.6,18602.628735783004,29.9516,29.9557,29.915,29.9191,18602.6287
2006-06-12 14:25:00,73.6,73.75,73.6,73.67,7686.116064485194,29.9191,29.9801,29.9191,29.9476,7686.1161
2006-06-12 14:30:00,73.64,73.69,73.62,73.64,7574.723078043379,29.9354,29.9557,29.9272,29.9354,7574.7231
2006-06-12 14:35:00,73.65,73.7,73.6,73.61,10805.119684855998,29.9394,29.9598,29.9191,29.9232,10805.1197
2006-06-12 14:40:00,73.62,73.64,73.5,73.52,11027.905657739626,29.9272,29.9354,29.8785,29.8866,11027.9057
2006-06-12 14:45:00,73.52,73.59,73.5,73.55,11139.29864418144,29.8866,29.915,29.8785,29.8988,11139.2986
2006-06-12 14:50:00,73.55,73.64,73.55,73.6,6460.793213625236,29.8988,29.9354,29.8988,29.9191,6460.7932
2006-06-12 14:55:00,73.58,73.63,73.58,73.63,2450.645701719917,29.911,29.9313,29.911,29.9313,2450.6457
2006-06-12 15:00:00,73.61,73.66,73.49,73.5,9691.189820437854,29.9232,29.9435,29.8744,29.8785,9691.1898
2006-06-12 15:05:00,73.5,73.57,73.42,73.43,7129.151132276122,29.8785,29.9069,29.8459,29.85,7129.1511
2006-06-12 15:10:00,73.42,73.49,73.41,73.42,7129.151132276122,29.8459,29.8744,29.8419,29.8459,7129.1511
2006-06-12 15:15:00,73.45,73.49,73.33,73.37,7240.544118717937,29.8581,29.8744,29.8093,29.8256,7240.5441
2006-06-12 15:20:00,73.37,73.39,73.25,73.38,19493.77262731752,29.8256,29.8337,29.7768,29.8297,19493.7726
2006-06-12 15:25:00,73.53,73.53,73.34,73.42,24395.06403075736,29.8906,29.8906,29.8134,29.8459,24395.064
2006-06-12 15:30:00,73.42,73.42,73.18,73.18,9913.975793321482,29.8459,29.8459,29.7484,29.7484,9913.9758
2006-06-12 15:35:00,73.18,73.32,73.14,73.3,12810.193440808656,29.7484,29.8053,29.7321,29.7972,12810.1934
2006-06-12 15:40:00,73.3,73.31,73.21,73.31,16040.590047621274,29.7972,29.8012,29.7606,29.8012,16040.59
2006-06-12 15:45:00,73.32,73.43,73.31,73.43,15372.232128970389,29.8053,29.85,29.8012,29.85,15372.2321
2006-06-12 15:50:00,73.44,73.57,73.41,73.43,20273.52353241022,29.8541,29.9069,29.8419,29.85,20273.5235
2006-06-12 15:55:00,73.43,73.44,73.33,73.34,34531.82579696247,29.85,29.8541,29.8093,29.8134,34531.8258
2006-06-13 09:30:00,73.33,73.33,73.07,73.11,10916.51267129781,29.8093,29.8093,29.7037,29.7199,10916.5127
2006-06-13 09:35:00,73.16,73.22,72.98,73.21,14035.516291668617,29.7402,29.7646,29.6671,29.7606,14035.5163
2006-06-13 09:40:00,73.22,73.22,72.9,73.18,21164.66742394474,29.7646,29.7646,29.6345,29.7484,21164.6674
2006-06-13 09:45:00,73.18,73.48,72.98,73.45,20496.30950529385,29.7484,29.8703,29.6671,29.8581,20496.3095
2006-06-13 09:50:00,73.49,73.49,73.23,73.39,40992.6190105877,29.8744,29.8744,29.7687,29.8337,40992.619
2006-06-13 09:55:00,73.36,73.37,73.07,73.07,25954.56584094276,29.8215,29.8256,29.7037,29.7037,25954.5658
2006-06-13 10:00:00,73.07,73.07,72.78,72.85,38653.3662953096,29.7037,29.7037,29.5858,29.6142,38653.3663
2006-06-13 10:05:00,72.86,72.86,72.46,72.72,24172.27805787373,29.6183,29.6183,29.4557,29.5614,24172.2781
2006-06-13 10:10:00,72.73,72.93,72.36,72.47,40658.44005126226,29.5654,29.6467,29.415,29.4597,40658.4401
2006-06-13 10:15:00,72.46,72.58,72.38,72.44,16820.340952713974,29.4557,29.5045,29.4232,29.4476,16820.341
2006-06-13 10:20:00,72.49,72.54,72.24,72.48,18491.23574934119,29.4679,29.4882,29.3663,29.4638,18491.2357
2006-06-13 10:25:00,72.48,72.97,72.47,72.97,16486.16199338853,29.4638,29.663,29.4597,29.663,16486.162
2006-06-13 10:30:00,72.96,72.97,72.68,72.68,23838.09909854828,29.6589,29.663,29.5451,29.5451,23838.0991
2006-06-13 10:35:00,72.7,72.8,72.63,72.63,8020.295023810637,29.5532,29.5939,29.5248,29.5248,8020.295
2006-06-13 10:40:00,72.67,72.8,72.59,72.62,12921.586427250471,29.541,29.5939,29.5085,29.5207,12921.5864
2006-06-13 10:45:00,72.6,72.63,72.36,72.36,20050.73755952659,29.5126,29.5248,29.415,29.415,20050.7376
2006-06-13 10:50:00,72.37,72.37,72.16,72.16,25620.38688161732,29.4191,29.4191,29.3337,29.3337,25620.3869
2006-06-13 10:55:00,72.16,72.21,72.04,72.06,22835.562220571952,29.3337,29.3541,29.2849,29.2931,22835.5622
2006-06-13 11:00:00,72.03,72.06,71.9,71.95,27514.06765112816,29.2809,29.2931,29.228,29.2484,27514.0677
2006-06-13 11:05:00,71.94,72.06,71.87,71.89,19159.59366799208,29.2443,29.2931,29.2158,29.224,19159.5937
2006-06-13 11:10:00,71.89,72.03,71.86,71.99,15483.625115412202,29.224,29.2809,29.2118,29.2646,15483.6251
2006-06-13 11:15:00,71.99,72.16,71.99,72.07,31412.82217659166,29.2646,29.3337,29.2646,29.2971,31412.8222
2006-06-13 11:20:00,72.06,72.17,72.05,72.11,11139.29864418144,29.2931,29.3378,29.289,29.3134,11139.2986
2006-06-13 11:25:00,72.11,72.14,71.97,72.0,13144.3724001341,29.3134,29.3256,29.2565,29.2687,13144.3724
2006-06-13 11:30:00,72.01,72.08,71.97,72.02,14481.088237435872,29.2728,29.3012,29.2565,29.2768,14481.0882
2006-06-13 11:35:00,71.98,71.98,71.88,71.93,9468.403847554224,29.2606,29.2606,29.2199,29.2402,9468.4038
2006-06-13 11:40:00,71.93,71.96,71.9,71.95,7463.330091601565,29.2402,29.2524,29.228,29.2484,7463.3301
2006-06-13 11:45:00,71.99,72.18,71.94,72.16,19270.98665443389,29.2646,29.3419,29.2443,29.3337,19270.9867
2006-06-13 11:50:00,72.15,72.15,71.94,71.97,16708.94796627216,29.3297,29.3297,29.2443,29.2565,16708.948
2006-06-13 11:55:00,71.99,72.11,71.94,72.11,8131.688010252452,29.2646,29.3134,29.2443,29.3134,8131.688
2006-06-13 12:00:00,72.09,72.4,72.08,72.25,25954.56584094276,29.3053,29.4313,29.3012,29.3703,25954.5658
2006-06-13 12:05:00,72.26,72.44,72.25,72.32,13032.979413692285,29.3744,29.4476,29.3703,29.3988,13032.9794
2006-06-13 12:10:00,72.32,72.37,72.3,72.31,10359.54773908874,29.3988,29.4191,29.3906,29.3947,10359.5477
2006-06-13 12:15:00,72.33,72.45,72.2,72.4,17265.912898481234,29.4028,29.4516,29.35,29.4313,17265.9129
2006-06-13 12:20:00,72.4,72.44,72.31,72.34,5681.042308532535,29.4313,29.4476,29.3947,29.4069,5681.0423
2006-06-13 12:25:00,72.3,72.33,72.26,72.28,6794.972172950679,29.3906,29.4028,29.3744,29.3825,6794.9722
2006-06-13 12:30:00,72.27,72.28,72.19,72.26,6238.007240741606,29.3784,29.3825,29.3459,29.3744,6238.0072
2006-06-13 12:35:00,72.24,72.27,72.13,72.13,21610.239369711995,29.3663,29.3784,29.3215,29.3215,21610.2394
2006-06-13 12:40:00,72.13,72.2,72.12,72.19,3787.3615390216896,29.3215,29.35,29.3175,29.3459,3787.3615
2006-06-13 12:45:00,72.22,72.26,72.19,72.22,1782.2877830690304,29.3581,29.3744,29.3459,29.3581,1782.2878
2006-06-13 12:50:00,72.24,72.29,72.18,72.24,5235.470362765277,29.3663,29.3866,29.3419,29.3663,5235.4704
2006-06-13 12:55:00,72.2,72.25,72.18,72.2,3007.610633928989,29.35,29.3703,29.3419,29.35,3007.6106
2006-06-13 13:00:00,72.24,72.25,72.05,72.11,8243.080996694265,29.3663,29.3703,29.289,29.3134,8243.081
2006-06-13 13:05:00,72.06,72.18,72.06,72.14,15817.804074737644,29.2931,29.3419,29.2931,29.3256,15817.8041
2006-06-13 13:10:00,72.09,72.16,72.05,72.14,7240.544118717937,29.3053,29.3337,29.289,29.3256,7240.5441
2006-06-13 13:15:00,72.13,72.15,72.06,72.1,7240.544118717937,29.3215,29.3297,29.2931,29.3093,7240.5441
2006-06-13 13:20:00,72.09,72.11,72.04,72.04,7351.937105159751,29.3053,29.3134,29.2849,29.2849,7351.9371
2006-06-13 13:25:00,72.05,72.05,71.93,71.95,17822.877830690304,29.289,29.289,29.2402,29.2484,17822.8778
2006-06-13 13:30:00,71.92,72.15,71.9,72.08,19939.34457308477,29.2362,29.3297,29.228,29.3012,19939.3446
2006-06-13 13:35:00,72.1,72.11,71.93,71.93,14369.695250994058,29.3093,29.3134,29.2402,29.2402,14369.6953
2006-06-13 13:40:00,71.93,72.14,71.92,72.14,15483.625115412202,29.2402,29.3256,29.2362,29.3256,15483.6251
2006-06-13 13:45:00,72.1,72.34,72.1,72.18,11139.29864418144,29.3093,29.4069,29.3093,29.3419,11139.2986
2006-06-13 13:50:00,72.19,72.22,72.11,72.11,8800.045928903339,29.3459,29.3581,29.3134,29.3134,8800.0459
2006-06-13 13:55:00,72.09,72.13,72.04,72.06,10248.154752646926,29.3053,29.3215,29.2849,29.2931,10248.1548
2006-06-13 14:00:00,72.07,72.1,72.05,72.09,3341.789593254432,29.2971,29.3093,29.289,29.3053,3341.7896
2006-06-13 14:05:00,72.11,72.14,72.05,72.09,9357.01086111241,29.3134,29.3256,29.289,29.3053,9357.0109
2006-06-13 14:10:00,72.08,72.11,72.0,72.03,8354.47398313608,29.3012,29.3134,29.2687,29.2809,8354.474
2006-06-13 14:15:00,72.01,72.1,72.01,72.05,8354.47398313608,29.2728,29.3093,29.2728,29.289,8354.474
2006-06-13 14:20:00,72.02,72.07,71.91,71.93,11027.905657739626,29.2768,29.2971,29.2321,29.2402,11027.9057
2006-06-13 14:25:00,71.93,72.11,71.87,72.0,17488.69887136486,29.2402,29.3134,29.2158,29.2687,17488.6989
2006-06-13 14:30:00,71.99,72.05,71.8,71.8,12253.228508599585,29.2646,29.289,29.1874,29.1874,12253.2285
2006-06-13 14:35:00,71.8,71.94,71.72,71.75,18936.807695108448,29.1874,29.2443,29.1549,29.1671,18936.8077
2006-06-13 14:40:00,71.75,71.96,71.71,71.9,12476.014481483213,29.1671,29.2524,29.1508,29.228,12476.0145
2006-06-13 14:45:00,71.9,71.91,71.7,71.76,20719.09547817748,29.228,29.2321,29.1467,29.1711,20719.0955
2006-06-13 14:50:00,71.7,71.83,71.7,71.81,27848.2466104536,29.1467,29.1996,29.1467,29.1915,27848.2466
2006-06-13 14:55:00,71.82,71.92,71.77,71.79,17043.126925597604,29.1955,29.2362,29.1752,29.1833,17043.1269
2006-06-13 15:00:00,71.79,71.79,71.63,71.67,28293.81855622086,29.1833,29.1833,29.1183,29.1345,28293.8186
2006-06-13 15:05:00,71.67,71.75,71.62,71.67,22389.99027480469,29.1345,29.1671,29.1142,29.1345,22389.9903
2006-06-13 15:10:00,71.67,71.76,71.67,71.68,12364.6214950414,29.1345,29.1711,29.1345,29.1386,12364.6215
2006-06-13 15:15:00,71.67,71.75,71.58,71.75,24172.27805787373,29.1345,29.1671,29.098,29.1671,24172.2781
2006-06-13 15:20:00,71.74,71.81,71.69,71.75,28850.78348842993,29.163,29.1915,29.1427,29.1671,28850.7835
2006-06-13 15:25:00,71.76,72.1,71.75,71.94,51240.77376323463,29.1711,29.3093,29.1671,29.2443,51240.7738
2006-06-13 15:30:00,71.94,72.26,71.89,72.17,32972.32398677706,29.2443,29.3744,29.224,29.3378,32972.324
2006-06-13 15:35:00,72.17,72.19,71.75,71.79,35757.148647822425,29.3378,29.3459,29.1671,29.1833,35757.1486
2006-06-13 15:40:00,71.83,72.1,71.83,71.83,22055.81131547925,29.1996,29.3093,29.1996,29.1996,22055.8113
2006-06-13 15:45:00,71.79,71.84,71.61,71.64,26065.95882738457,29.1833,29.2036,29.1101,29.1223,26065.9588
2006-06-13 15:50:00,71.62,71.75,71.56,71.57,29519.141407080817,29.1142,29.1671,29.0898,29.0939,29519.1414
2006-06-13 15:55:00,71.58,71.68,71.46,71.47,32972.32398677706,29.098,29.1386,29.0492,29.0532,32972.324
2006-06-14 09:30:00,71.45,71.6,71.38,71.6,15706.41108829583,29.0451,29.1061,29.0167,29.1061,15706.4111
2006-06-14 09:35:00,71.62,71.63,71.19,71.32,16151.983034063089,29.1142,29.1183,28.9394,28.9923,16151.983
2006-06-14 09:40:00,71.32,71.43,71.19,71.3,8020.295023810637,28.9923,29.037,28.9394,28.9841,8020.295
2006-06-14 09:45:00,71.41,71.41,71.14,71.17,12253.228508599585,29.0288,29.0288,28.9191,28.9313,12253.2285
2006-06-14 09:50:00,71.23,71.35,71.15,71.35,14258.302264552243,28.9557,29.0045,28.9232,29.0045,14258.3023
2006-06-14 09:55:00,71.35,71.35,71.08,71.14,24395.06403075736,29.0045,29.0045,28.8947,28.9191,24395.064
2006-06-14 10:00:00,71.16,71.21,70.98,71.17,22278.59728836288,28.9272,28.9475,28.854,28.9313,22278.5973
2006-06-14 10:05:00,71.21,71.32,71.1,71.23,20162.130545968408,28.9475,28.9923,28.9028,28.9557,20162.1305
2006-06-14 10:10:00,71.23,71.35,71.14,71.22,9691.189820437854,28.9557,29.0045,28.9191,28.9516,9691.1898
2006-06-14 10:15:00,71.22,71.3,71.16,71.22,16597.554979830347,28.9516,28.9841,28.9272,28.9516,16597.555
2006-06-14 10:20:00,71.23,71.4,71.22,71.38,12921.586427250471,28.9557,29.0248,28.9516,29.0167,12921.5864
2006-06-14 10:25:00,71.37,71.37,71.14,71.34,8243.080996694265,29.0126,29.0126,28.9191,29.0004,8243.081
2006-06-14 10:30:00,71.35,71.36,71.19,71.28,13924.1233052268,29.0045,29.0085,28.9394,28.976,13924.1233
2006-06-14 10:35:00,71.28,71.32,71.18,71.26,8354.47398313608,28.976,28.9923,28.9354,28.9679,8354.474
2006-06-14 10:40:00,71.32,71.35,71.23,71.27,8911.438915345152,28.9923,29.0045,28.9557,28.9719,8911.4389
2006-06-14 10:45:00,71.28,71.34,71.28,71.34,6794.972172950679,28.976,29.0004,28.976,29.0004,6794.9722
2006-06-14 10:50:00,71.33,71.34,71.12,71.14,28850.78348842993,28.9963,29.0004,28.911,28.9191,28850.7835
2006-06-14 10:55:00,71.14,71.17,70.97,71.03,8465.866969577895,28.9191,28.9313,28.85,28.8744,8465.867
2006-06-14 11:00:00,71.04,71.11,70.94,70.95,11027.905657739626,28.8784,28.9069,28.8378,28.8419,11027.9057
2006-06-14 11:05:00,70.95,70.95,70.84,70.88,10693.726698414182,28.8419,28.8419,28.7971,28.8134,10693.7267
2006-06-14 11:10:00,70.88,70.95,70.88,70.88,21276.06041038655,28.8134,28.8419,28.8134,28.8134,21276.0604
2006-06-14 11:15:00,70.86,70.99,70.83,70.88,9022.831901786967,28.8053,28.8581,28.7931,28.8134,9022.8319
2006-06-14 11:20:00,70.87,70.87,70.75,70.83,16263.376020504904,28.8093,28.8093,28.7606,28.7931,16263.376
2006-06-14 11:25:00,70.79,70.87,70.74,70.86,14035.516291668617,28.7768,28.8093,28.7565,28.8053,14035.5163
2006-06-14 11:30:00,70.8,70.88,70.79,70.85,9468.403847554224,28.7809,28.8134,28.7768,28.8012,9468.4038
2006-06-14 11:35:00,70.79,70.88,70.79,70.87,9579.79683399604,28.7768,28.8134,28.7768,28.8093,9579.7968
2006-06-14 11:40:00,70.87,70.88,70.84,70.86,23726.70611210647,28.8093,28.8134,28.7971,28.8053,23726.7061
2006-06-14 11:45:00,70.86,70.88,70.82,70.85,4567.11244411439,28.8053,28.8134,28.789,28.8012,4567.1124
2006-06-14 11:50:00,70.87,70.87,70.81,70.82,13589.944345901358,28.8093,28.8093,28.7849,28.789,13589.9443
2006-06-14 11:55:00,70.82,70.86,70.79,70.79,9245.617874670595,28.789,28.8053,28.7768,28.7768,9245.6179
2006-06-14 12:00:00,70.8,70.84,70.77,70.79,11250.691630623254,28.7809,28.7971,28.7687,28.7768,11250.6916
2006-06-14 12:05:00,70.8,70.8,70.7,70.74,23058.348193455586,28.7809,28.7809,28.7402,28.7565,23058.3482
2006-06-14 12:10:00,70.73,70.78,70.7,70.7,10248.154752646926,28.7524,28.7727,28.7402,28.7402,10248.1548
2006-06-14 12:15:00,70.76,70.86,70.71,70.77,9913.975793321482,28.7646,28.8053,28.7443,28.7687,9913.9758
2006-06-14 12:20:00,70.78,70.84,70.73,70.74,18602.628735783004,28.7727,28.7971,28.7524,28.7565,18602.6287
2006-06-14 12:25:00,70.74,70.78,70.72,70.74,5681.042308532535,28.7565,28.7727,28.7484,28.7565,5681.0423
2006-06-14 12:30:00,70.72,70.77,70.72,70.72,4344.326471230762,28.7484,28.7687,28.7484,28.7484,4344.3265
2006-06-14 12:35:00,70.72,70.78,70.57,70.62,14815.267196761317,28.7484,28.7727,28.6874,28.7077,14815.2672
2006-06-14 12:40:00,70.69,70.75,70.63,70.63,8020.295023810637,28.7362,28.7606,28.7118,28.7118,8020.295
2006-06-14 12:45:00,70.61,70.69,70.61,70.64,7797.509050927008,28.7036,28.7362,28.7036,28.7158,7797.5091
2006-06-14 12:50:00,70.64,70.71,70.64,70.66,5903.828281416163,28.7158,28.7443,28.7158,28.724,5903.8283
2006-06-14 12:55:00,70.65,70.71,70.61,70.71,3230.396606812618,28.7199,28.7443,28.7036,28.7443,3230.3966
2006-06-14 13:00:00,70.74,70.74,70.61,70.63,4789.89841699802,28.7565,28.7565,28.7036,28.7118,4789.8984
2006-06-14 13:05:00,70.66,70.66,70.51,70.55,6794.972172950679,28.724,28.724,28.663,28.6792,6794.9722
2006-06-14 13:10:00,70.55,70.58,70.43,70.48,41104.01199702951,28.6792,28.6914,28.6305,28.6508,41104.012
2006-06-14 13:15:00,70.52,70.57,70.49,70.49,23615.31312566465,28.6671,28.6874,28.6549,28.6549,23615.3131
2006-06-14 13:20:00,70.53,70.53,70.43,70.46,14481.088237435872,28.6711,28.6711,28.6305,28.6427,14481.0882
2006-06-14 13:25:00,70.44,70.47,70.38,70.47,14369.695250994058,28.6345,28.6467,28.6101,28.6467,14369.6953
2006-06-14 13:30:00,70.47,70.47,70.37,70.38,7129.151132276122,28.6467,28.6467,28.6061,28.6101,7129.1511
2006-06-14 13:35:00,70.42,70.48,70.33,70.38,4678.505430556205,28.6264,28.6508,28.5898,28.6101,4678.5054
2006-06-14 13:40:00,70.35,70.49,70.35,70.41,4678.505430556205,28.5979,28.6549,28.5979,28.6223,4678.5054
2006-06-14 13:45:00,70.41,70.46,70.26,70.32,17600.091857806678,28.6223,28.6427,28.5614,28.5858,17600.0919
2006-06-14 13:50:00,70.31,70.44,70.3,70.35,5346.863349207091,28.5817,28.6345,28.5776,28.5979,5346.8633
2006-06-14 13:55:00,70.37,70.39,70.3,70.38,14035.516291668617,28.6061,28.6142,28.5776,28.6101,14035.5163
2006-06-14 14:00:00,70.39,70.53,70.3,70.42,39210.33122751867,28.6142,28.6711,28.5776,28.6264,39210.3312
2006-06-14 14:05:00,70.41,70.59,70.34,70.56,57701.56697685986,28.6223,28.6955,28.5939,28.6833,57701.567
2006-06-14 14:10:00,70.57,70.57,70.41,70.51,20496.30950529385,28.6874,28.6874,28.6223,28.663,20496.3095
2006-06-14 14:15:00,70.55,70.61,70.31,70.47,21833.02534259562,28.6792,28.7036,28.5817,28.6467,21833.0253
2006-06-14 14:20:00,70.45,70.54,70.45,70.5,12253.228508599585,28.6386,28.6752,28.6386,28.6589,12253.2285
2006-06-14 14:25:00,70.51,70.58,70.38,70.58,9468.403847554224,28.663,28.6914,28.6101,28.6914,9468.4038
2006-06-14 14:30:00,70.58,70.6,70.39,70.42,11696.263576390513,28.6914,28.6996,28.6142,28.6264,11696.2636
2006-06-14 14:35:00,70.43,70.55,70.43,70.44,12476.014481483213,28.6305,28.6792,28.6305,28.6345,12476.0145
2006-06-14 14:40:00,70.41,70.48,70.35,70.4,21944.41832903744,28.6223,28.6508,28.5979,28.6183,21944.4183
2006-06-14 14:45:00,70.4,70.49,70.31,70.49,13701.337332343172,28.6183,28.6549,28.5817,28.6549,13701.3373
2006-06-14 14:50:00,70.49,70.52,70.36,70.45,14815.267196761317,28.6549,28.6671,28.602,28.6386,14815.2672
2006-06-14 14:55:00,70.44,70.49,70.33,70.44,13255.765386575917,28.6345,28.6549,28.5898,28.6345,13255.7654
2006-06-14 15:00:00,70.45,70.56,70.45,70.49,10359.54773908874,28.6386,28.6833,28.6386,28.6549,10359.5477
2006-06-14 15:05:00,70.47,70.68,70.47,70.55,16931.73393915579,28.6467,28.7321,28.6467,28.6792,16931.7339
2006-06-14 15:10:00,70.56,70.61,70.44,70.58,17822.877830690304,28.6833,28.7036,28.6345,28.6914,17822.8778
2006-06-14 15:15:00,70.58,70.58,70.47,70.53,13701.337332343172,28.6914,28.6914,28.6467,28.6711,13701.3373
2006-06-14 15:20:00,70.52,70.55,70.44,70.44,5235.470362765277,28.6671,28.6792,28.6345,28.6345,5235.4704
2006-06-14 15:25:00,70.43,70.55,70.41,70.47,11584.870589948698,28.6305,28.6792,28.6223,28.6467,11584.8706
2006-06-14 15:30:00,70.49,70.63,70.47,70.6,21276.06041038655,28.6549,28.7118,28.6467,28.6996,21276.0604
2006-06-14 15:35:00,70.57,70.67,70.49,70.59,17265.912898481234,28.6874,28.728,28.6549,28.6955,17265.9129
2006-06-14 15:40:00,70.6,70.65,70.53,70.54,14035.516291668617,28.6996,28.7199,28.6711,28.6752,14035.5163
2006-06-14 15:45:00,70.54,70.72,70.54,70.7,19605.16561375933,28.6752,28.7484,28.6752,28.7402,19605.1656
2006-06-14 15:50:00,70.7,70.88,70.7,70.85,33640.68190542795,28.7402,28.8134,28.7402,28.8012,33640.6819
2006-06-14 15:55:00,70.83,70.85,70.7,70.8,30855.85724438259,28.7931,28.8012,28.7402,28.7809,30855.8572
2006-06-15 09:30:00,70.88,70.91,70.7,70.75,15038.053169644943,28.8134,28.8256,28.7402,28.7606,15038.0532
2006-06-15 09:35:00,70.7,71.09,70.67,71.08,13589.944345901358,28.7402,28.8988,28.728,28.8947,13589.9443
2006-06-15 09:40:00,71.05,71.13,70.83,70.96,10248.154752646926,28.8825,28.915,28.7931,28.8459,10248.1548
2006-06-15 09:45:00,70.95,71.08,70.84,71.02,11027.905657739626,28.8419,28.8947,28.7971,28.8703,11027.9057
2006-06-15 09:50:00,71.03,71.15,70.83,71.14,11807.656562832326,28.8744,28.9232,28.7931,28.9191,11807.6566
2006-06-15 09:55:00,71.14,71.14,70.96,70.97,11027.905657739626,28.9191,28.9191,28.8459,28.85,11027.9057
2006-06-15 10:00:00,70.97,71.14,70.9,70.96,18268.44977645756,28.85,28.9191,28.8215,28.8459,18268.4498
2006-06-15 10:05:00,70.96,71.02,70.88,71.02,11473.477603506884,28.8459,28.8703,28.8134,28.8703,11473.4776
2006-06-15 10:10:00,70.99,71.14,70.86,71.12,6572.18620006705,28.8581,28.9191,28.8053,28.911,6572.1862
2006-06-15 10:15:00,71.13,71.3,71.13,71.3,18602.628735783004,28.915,28.9841,28.915,28.9841,18602.6287
2006-06-15 10:20:00,71.31,71.31,71.16,71.21,11696.263576390513,28.9882,28.9882,28.9272,28.9475,11696.2636
2006-06-15 10:25:00,71.29,71.29,71.17,71.24,8688.652942461524,28.9801,28.9801,28.9313,28.9597,8688.6529
2006-06-15 10:30:00,71.28,71.35,71.17,71.35,19827.951586642965,28.976,29.0045,28.9313,29.0045,19827.9516
2006-06-15 10:35:00,71.36,71.42,71.32,71.36,16708.94796627216,29.0085,29.0329,28.9923,29.0085,16708.948
2006-06-15 10:40:00,71.37,71.55,71.36,71.42,20162.130545968408,29.0126,29.0858,29.0085,29.0329,20162.1305
2006-06-15 10:45:00,71.4,71.44,71.32,71.32,6238.007240741606,29.0248,29.041,28.9923,28.9923,6238.0072
2006-06-15 10:50:00,71.33,71.49,71.26,71.28,15038.053169644943,28.9963,29.0614,28.9679,28.976,15038.0532
2006-06-15 10:55:00,71.27,71.27,71.1,71.14,4010.1475119053184,28.9719,28.9719,28.9028,28.9191,4010.1475
2006-06-15 11:00:00,71.14,71.25,71.13,71.2,7351.937105159751,28.9191,28.9638,28.915,28.9435,7351.9371
2006-06-15 11:05:00,71.14,71.2,71.06,71.18,7017.758145834308,28.9191,28.9435,28.8866,28.9354,7017.7581
2006-06-15 11:10:00,71.17,71.29,71.17,71.24,2450.645701719917,28.9313,28.9801,28.9313,28.9597,2450.6457
2006-06-15 11:15:00,71.24,71.36,71.24,71.3,7797.509050927008,28.9597,29.0085,28.9597,28.9841,7797.5091
2006-06-15 11:20:00,71.32,71.37,71.32,71.36,2005.0737559526592,28.9923,29.0126,28.9923,29.0085,2005.0738
2006-06-15 11:25:00,71.35,71.36,71.29,71.33,6015.221267857978,29.0045,29.0085,28.9801,28.9963,6015.2213
2006-06-15 11:30:00,71.33,71.42,71.33,71.38,4901.291403439834,28.9963,29.0329,28.9963,29.0167,4901.2914
2006-06-15 11:35:00,71.35,71.35,71.29,71.32,6015.221267857978,29.0045,29.0045,28.9801,28.9923,6015.2213
2006-06-15 11:40:00,71.33,71.34,71.23,71.23,2673.4316746035456,28.9963,29.0004,28.9557,28.9557,2673.4317
2006-06-15 11:45:00,71.25,71.29,71.25,71.27,1448.1088237435872,28.9638,28.9801,28.9638,28.9719,1448.1088
2006-06-15 11:50:00,71.24,71.34,71.24,71.34,4567.11244411439,28.9597,29.0004,28.9597,29.0004,4567.1124
2006-06-15 11:55:00,71.38,71.45,71.38,71.45,3119.003620370803,29.0167,29.0451,29.0167,29.0451,3119.0036
2006-06-15 12:00:00,71.4,71.44,71.28,71.28,4901.291403439834,29.0248,29.041,28.976,28.976,4901.2914
2006-06-15 12:05:00,71.27,71.39,71.27,71.39,2227.859728836288,28.9719,29.0207,28.9719,29.0207,2227.8597
2006-06-15 12:10:00,71.4,71.4,71.38,71.38,2673.4316746035456,29.0248,29.0248,29.0167,29.0167,2673.4317
2006-06-15 12:15:00,71.38,71.41,71.32,71.32,5012.684389881648,29.0167,29.0288,28.9923,28.9923,5012.6844
2006-06-15 12:20:00,71.36,71.44,71.36,71.4,4010.1475119053184,29.0085,29.041,29.0085,29.0248,4010.1475
2006-06-15 12:25:00,71.42,71.44,71.37,71.44,17265.912898481234,29.0329,29.041,29.0126,29.041,17265.9129
2006-06-15 12:30:00,71.44,71.46,71.4,71.42,8243.080996694265,29.041,29.0492,29.0248,29.0329,8243.081
2006-06-15 12:35:00,71.42,71.5,71.41,71.46,10248.154752646926,29.0329,29.0654,29.0288,29.0492,10248.1548
2006-06-15 12:40:00,71.47,71.49,71.42,71.45,9802.582806879667,29.0532,29.0614,29.0329,29.0451,9802.5828
2006-06-15 12:45:00,71.46,71.46,71.41,71.41,5124.077376323463,29.0492,29.0492,29.0288,29.0288,5124.0774
2006-06-15 12:50:00,71.42,71.45,71.42,71.42,3787.3615390216896,29.0329,29.0451,29.0329,29.0329,3787.3615
2006-06-15 12:55:00,71.42,71.42,71.31,71.31,2673.4316746035456,29.0329,29.0329,28.9882,28.9882,2673.4317
2006-06-15 13:00:00,71.31,71.36,71.24,71.3,4789.89841699802,28.9882,29.0085,28.9597,28.9841,4789.8984
2006-06-15 13:05:00,71.3,71.31,71.25,71.29,1448.1088237435872,28.9841,28.9882,28.9638,28.9801,1448.1088
2006-06-15 13:10:00,71.31,71.34,71.26,71.26,5792.435294974349,28.9882,29.0004,28.9679,28.9679,5792.4353
2006-06-15 13:15:00,71.28,71.29,71.22,71.22,2784.82466104536,28.976,28.9801,28.9516,28.9516,2784.8247
2006-06-15 13:20:00,71.23,71.26,71.2,71.21,2339.252715278102,28.9557,28.9679,28.9435,28.9475,2339.2527
2006-06-15 13:25:00,71.21,71.23,71.07,71.07,6238.007240741606,28.9475,28.9557,28.8906,28.8906,6238.0072
2006-06-15 13:30:00,71.06,71.07,70.94,71.0,12364.6214950414,28.8866,28.8906,28.8378,28.8622,12364.6215
2006-06-15 13:35:00,70.99,71.02,70.94,70.96,2116.466742394474,28.8581,28.8703,28.8378,28.8459,2116.4667
2006-06-15 13:40:00,70.92,71.05,70.92,71.05,2673.4316746035456,28.8297,28.8825,28.8297,28.8825,2673.4317
2006-06-15 13:45:00,71.08,71.34,70.97,71.32,13478.551359459543,28.8947,29.0004,28.85,28.9923,13478.5514
2006-06-15 13:50:00,71.31,71.31,71.16,71.17,5124.077376323463,28.9882,28.9882,28.9272,28.9313,5124.0774
2006-06-15 13:55:00,71.21,71.34,71.21,71.34,4455.719457672576,28.9475,29.0004,28.9475,29.0004,4455.7195
2006-06-15 14:00:00,71.36,71.53,71.36,71.46,24283.67104431554,29.0085,29.0776,29.0085,29.0492,24283.671
2006-06-15 14:05:00,71.48,71.52,71.42,71.48,6572.18620006705,29.0573,29.0736,29.0329,29.0573,6572.1862
2006-06-15 14:10:00,71.48,71.54,71.45,71.52,5569.6493220907205,29.0573,29.0817,29.0451,29.0736,5569.6493
2006-06-15 14:15:00,71.52,71.59,71.45,71.55,11027.905657739626,29.0736,29.102,29.0451,29.0858,11027.9057
2006-06-15 14:20:00,71.55,71.64,71.55,71.6,6794.972172950679,29.0858,29.1223,29.0858,29.1061,6794.9722
2006-06-15 14:25:00,71.58,71.58,71.41,71.42,7240.544118717937,29.098,29.098,29.0288,29.0329,7240.5441
2006-06-15 14:30:00,71.45,71.52,71.44,71.47,4901.291403439834,29.0451,29.0736,29.041,29.0532,4901.2914
2006-06-15 14:35:00,71.49,71.55,71.43,71.55,7129.151132276122,29.0614,29.0858,29.037,29.0858,7129.1511
2006-06-15 14:40:00,71.55,71.55,71.51,71.54,29964.71335284808,29.0858,29.0858,29.0695,29.0817,29964.7134
2006-06-15 14:45:00,71.58,71.59,71.43,71.49,11473.477603506884,29.098,29.102,29.037,29.0614,11473.4776
2006-06-15 14:50:00,71.51,71.58,71.51,71.54,4344.326471230762,29.0695,29.098,29.0695,29.0817,4344.3265
2006-06-15 14:55:00,71.54,71.56,71.44,71.49,8688.652942461524,29.0817,29.0898,29.041,29.0614,8688.6529
2006-06-15 15:00:00,71.48,71.48,71.37,71.46,7908.902037368823,29.0573,29.0573,29.0126,29.0492,7908.902
2006-06-15 15:05:00,71.46,71.46,71.39,71.4,6572.18620006705,29.0492,29.0492,29.0207,29.0248,6572.1862
2006-06-15 15:10:00,71.39,71.41,71.37,71.41,15149.446156086758,29.0207,29.0288,29.0126,29.0288,15149.4462
2006-06-15 15:15:00,71.46,71.52,71.43,71.43,10248.154752646926,29.0492,29.0736,29.037,29.037,10248.1548
2006-06-15 15:20:00,71.45,71.57,71.44,71.55,8020.295023810637,29.0451,29.0939,29.041,29.0858,8020.295
2006-06-15 15:25:00,71.56,71.6,71.5,71.53,8800.045928903339,29.0898,29.1061,29.0654,29.0776,8800.0459
2006-06-15 15:30:00,71.53,71.73,71.53,71.66,12698.80045436684,29.0776,29.1589,29.0776,29.1305,12698.8005
2006-06-15 15:35:00,71.67,71.79,71.58,71.79,44223.01561740032,29.1345,29.1833,29.098,29.1833,44223.0156
2006-06-15 15:40:00,71.79,71.96,71.73,71.88,46785.05430556205,29.1833,29.2524,29.1589,29.2199,46785.0543
2006-06-15 15:45:00,71.87,71.97,71.84,71.85,19382.379640875708,29.2158,29.2565,29.2036,29.2077,19382.3796
2006-06-15 15:50:00,71.85,71.85,71.75,71.85,23615.31312566465,29.2077,29.2077,29.1671,29.2077,23615.3131
2006-06-15 15:55:00,71.85,71.93,71.84,71.93,22167.204301921065,29.2077,29.2402,29.2036,29.2402,22167.2043
2006-06-16 09:30:00,71.58,71.59,71.14,71.18,174107.23780855592,29.098,29.102,28.9191,28.9354,174107.2378
2006-06-16 09:35:00,71.25,71.67,71.25,71.5,12364.6214950414,28.9638,29.1345,28.9638,29.0654,12364.6215
2006-06-16 09:40:00,71.54,71.69,71.47,71.56,12364.6214950414,29.0817,29.1427,29.0532,29.0898,12364.6215
2006-06-16 09:45:00,71.62,71.63,71.39,71.63,10693.726698414182,29.1142,29.1183,29.0207,29.1183,10693.7267
2006-06-16 09:50:00,71.63,71.73,71.46,71.49,9245.617874670595,29.1183,29.1589,29.0492,29.0614,9245.6179
2006-06-16 09:55:00,71.52,71.68,71.52,71.56,8020.295023810637,29.0736,29.1386,29.0736,29.0898,8020.295
2006-06-16 10:00:00,71.59,71.64,71.46,71.58,9245.617874670595,29.102,29.1223,29.0492,29.098,9245.6179
2006-06-16 10:05:00,71.6,71.64,71.39,71.39,6238.007240741606,29.1061,29.1223,29.0207,29.0207,6238.0072
2006-06-16 10:10:00,71.4,71.52,71.32,71.52,6572.18620006705,29.0248,29.0736,28.9923,29.0736,6572.1862
2006-06-16 10:15:00,71.55,71.61,71.47,71.47,4121.540498347133,29.0858,29.1101,29.0532,29.0532,4121.5405
2006-06-16 10:20:00,71.5,71.55,71.47,71.52,18825.414708666634,29.0654,29.0858,29.0532,29.0736,18825.4147
2006-06-16 10:25:00,71.48,71.51,71.34,71.37,16040.590047621274,29.0573,29.0695,29.0004,29.0126,16040.59
2006-06-16 10:30:00,71.4,71.54,71.4,71.45,10359.54773908874,29.0248,29.0817,29.0248,29.0451,10359.5477
2006-06-16 10:35:00,71.46,71.6,71.45,71.6,20162.130545968408,29.0492,29.1061,29.0451,29.1061,20162.1305
2006-06-16 10:40:00,71.56,71.6,71.49,71.55,5681.042308532535,29.0898,29.1061,29.0614,29.0858,5681.0423
2006-06-16 10:45:00,71.54,71.63,71.47,71.63,29184.962447755373,29.0817,29.1183,29.0532,29.1183,29184.9624
2006-06-16 10:50:00,71.62,71.68,71.55,71.64,118522.13757409052,29.1142,29.1386,29.0858,29.1223,118522.1376
2006-06-16 10:55:00,71.64,71.7,71.58,71.7,14703.874210319502,29.1223,29.1467,29.098,29.1467,14703.8742
2006-06-16 11:00:00,71.67,71.83,71.67,71.78,11473.477603506884,29.1345,29.1996,29.1345,29.1793,11473.4776
2006-06-16 11:05:00,71.75,71.95,71.75,71.91,14481.088237435872,29.1671,29.2484,29.1671,29.2321,14481.0882
2006-06-16 11:10:00,71.93,71.95,71.87,71.91,20384.916518852035,29.2402,29.2484,29.2158,29.2321,20384.9165
2006-06-16 11:15:00,71.91,71.91,71.78,71.84,8800.045928903339,29.2321,29.2321,29.1793,29.2036,8800.0459
2006-06-16 11:20:00,71.86,71.86,71.61,71.68,16486.16199338853,29.2118,29.2118,29.1101,29.1386,16486.162
2006-06-16 11:25:00,71.68,71.68,71.58,71.59,12476.014481483213,29.1386,29.1386,29.098,29.102,12476.0145
2006-06-16 11:30:00,71.55,71.58,71.45,71.56,8800.045928903339,29.0858,29.098,29.0451,29.0898,8800.0459
2006-06-16 11:35:00,71.58,71.85,71.58,71.84,8577.259956019709,29.098,29.2077,29.098,29.2036,8577.26
2006-06-16 11:40:00,71.88,71.88,71.69,71.69,4901.291403439834,29.2199,29.2199,29.1427,29.1427,4901.2914
2006-06-16 11:45:00,71.71,71.84,71.7,71.78,6906.365159392493,29.1508,29.2036,29.1467,29.1793,6906.3652
2006-06-16 11:50:00,71.78,71.82,71.77,71.82,3453.182579696246,29.1793,29.1955,29.1752,29.1955,3453.1826
2006-06-16 11:55:00,71.84,71.89,71.81,71.89,4789.89841699802,29.2036,29.224,29.1915,29.224,4789.8984
2006-06-16 12:00:00,71.85,71.88,71.8,71.8,7463.330091601565,29.2077,29.2199,29.1874,29.1874,7463.3301
2006-06-16 12:05:00,71.81,71.81,71.75,71.78,3453.182579696246,29.1915,29.1915,29.1671,29.1793,3453.1826
2006-06-16 12:10:00,71.78,71.82,71.68,71.68,6126.614254299792,29.1793,29.1955,29.1386,29.1386,6126.6143
2006-06-16 12:15:00,71.69,71.74,71.67,71.74,7017.758145834308,29.1427,29.163,29.1345,29.163,7017.7581
2006-06-16 12:20:00,71.68,71.68,71.62,71.62,4010.1475119053184,29.1386,29.1386,29.1142,29.1142,4010.1475
2006-06-16 12:25:00,71.62,71.67,71.62,71.65,8131.688010252452,29.1142,29.1345,29.1142,29.1264,8131.688
2006-06-16 12:30:00,71.64,71.71,71.64,71.7,14146.90927811043,29.1223,29.1508,29.1223,29.1467,14146.9093
2006-06-16 12:35:00,71.65,71.84,71.65,71.84,18045.66380357393,29.1264,29.2036,29.1264,29.2036,18045.6638
2006-06-16 12:40:00,71.85,71.9,71.75,71.78,19048.200681550265,29.2077,29.228,29.1671,29.1793,19048.2007
2006-06-16 12:45:00,71.77,71.87,71.76,71.81,16040.590047621274,29.1752,29.2158,29.1711,29.1915,16040.59
2006-06-16 12:50:00,71.82,71.84,71.79,71.81,8354.47398313608,29.1955,29.2036,29.1833,29.1915,8354.474
2006-06-16 12:55:00,71.8,71.83,71.73,71.76,6906.365159392493,29.1874,29.1996,29.1589,29.1711,6906.3652
2006-06-16 13:00:00,71.76,71.86,71.76,71.79,5569.6493220907205,29.1711,29.2118,29.1711,29.1833,5569.6493
2006-06-16 13:05:00,71.78,71.78,71.69,71.72,4455.719457672576,29.1793,29.1793,29.1427,29.1549,4455.7195
2006-06-16 13:10:00,71.68,71.68,71.64,71.64,891.1438915345152,29.1386,29.1386,29.1223,29.1223,891.1439
2006-06-16 13:15:00,71.63,71.63,71.6,71.6,2673.4316746035456,29.1183,29.1183,29.1061,29.1061,2673.4317
2006-06-16 13:20:00,71.6,71.67,71.6,71.67,6906.365159392493,29.1061,29.1345,29.1061,29.1345,6906.3652
2006-06-16 13:25:00,71.67,71.77,71.67,71.75,9913.975793321482,29.1345,29.1752,29.1345,29.1671,9913.9758
2006-06-16 13:30:00,71.76,71.78,71.73,71.78,5235.470362765277,29.1711,29.1793,29.1589,29.1793,5235.4704
2006-06-16 13:35:00,71.77,71.78,71.75,71.75,3787.3615390216896,29.1752,29.1793,29.1671,29.1671,3787.3615
2006-06-16 13:40:00,71.73,71.85,71.73,71.82,12141.83552215777,29.1589,29.2077,29.1589,29.1955,12141.8355
2006-06-16 13:45:00,71.82,71.85,71.78,71.83,10248.154752646926,29.1955,29.2077,29.1793,29.1996,10248.1548
2006-06-16 13:50:00,71.84,72.02,71.82,71.99,32749.538013893434,29.2036,29.2768,29.1955,29.2646,32749.538
2006-06-16 13:55:00,72.01,72.01,71.93,71.93,8465.866969577895,29.2728,29.2728,29.2402,29.2402,8465.867
2006-06-16 14:00:00,71.98,72.04,71.96,71.97,10359.54773908874,29.2606,29.2849,29.2524,29.2565,10359.5477
2006-06-16 14:05:00,71.97,72.02,71.93,71.93,5235.470362765277,29.2565,29.2768,29.2402,29.2402,5235.4704
2006-06-16 14:10:00,71.95,71.95,71.85,71.92,12698.80045436684,29.2484,29.2484,29.2077,29.2362,12698.8005
2006-06-16 14:15:00,71.94,72.2,71.94,72.07,17600.091857806678,29.2443,29.35,29.2443,29.2971,17600.0919
2006-06-16 14:20:00,72.07,72.07,72.0,72.02,7240.544118717937,29.2971,29.2971,29.2687,29.2768,7240.5441
2006-06-16 14:25:00,72.02,72.02,71.93,72.02,11250.691630623254,29.2768,29.2768,29.2402,29.2768,11250.6916
2006-06-16 14:30:00,71.98,71.98,71.85,71.94,13924.1233052268,29.2606,29.2606,29.2077,29.2443,13924.1233
2006-06-16 14:35:00,71.94,71.98,71.91,71.94,11027.905657739626,29.2443,29.2606,29.2321,29.2443,11027.9057
2006-06-16 14:40:00,71.92,71.95,71.91,71.92,9579.79683399604,29.2362,29.2484,29.2321,29.2362,9579.7968
2006-06-16 14:45:00,71.93,72.06,71.92,72.05,9468.403847554224,29.2402,29.2931,29.2362,29.289,9468.4038
2006-06-16 14:50:00,72.05,72.05,71.99,72.04,7574.723078043379,29.289,29.289,29.2646,29.2849,7574.7231
2006-06-16 14:55:00,72.04,72.22,72.01,72.14,23392.527152781026,29.2849,29.3581,29.2728,29.3256,23392.5272
2006-06-16 15:00:00,72.15,72.35,72.15,72.28,22501.38326124651,29.3297,29.411,29.3297,29.3825,22501.3833
2006-06-16 15:05:00,72.25,72.25,72.12,72.2,12364.6214950414,29.3703,29.3703,29.3175,29.35,12364.6215
2006-06-16 15:10:00,72.17,72.28,72.17,72.18,7017.758145834308,29.3378,29.3825,29.3378,29.3419,7017.7581
2006-06-16 15:15:00,72.18,72.18,72.08,72.11,8020.295023810637,29.3419,29.3419,29.3012,29.3134,8020.295
2006-06-16 15:20:00,72.17,72.19,72.13,72.14,8131.688010252452,29.3378,29.3459,29.3215,29.3256,8131.688
2006-06-16 15:25:00,72.16,72.26,72.15,72.24,12141.83552215777,29.3337,29.3744,29.3297,29.3663,12141.8355
2006-06-16 15:30:00,72.23,72.35,72.21,72.23,21498.846383270185,29.3622,29.411,29.3541,29.3622,21498.8464
2006-06-16 15:35:00,72.24,72.28,72.19,72.26,21276.06041038655,29.3663,29.3825,29.3459,29.3744,21276.0604
2006-06-16 15:40:00,72.26,72.29,72.18,72.27,51909.13168188551,29.3744,29.3866,29.3419,29.3784,51909.1317
2006-06-16 15:45:00,72.28,72.31,72.18,72.28,31524.21516303348,29.3825,29.3947,29.3419,29.3825,31524.2152
2006-06-16 15:50:00,72.29,72.5,72.28,72.48,54025.59842427999,29.3866,29.4719,29.3825,29.4638,54025.5984
2006-06-16 15:55:00,72.48,72.48,72.31,72.37,43554.65769874943,29.4638,29.4638,29.3947,29.4191,43554.6577
2006-06-19 09:30:00,72.63,72.81,72.53,72.73,14926.66018320313,29.5248,29.598,29.4841,29.5654,14926.6602
2006-06-19 09:35:00,72.81,72.86,72.53,72.53,6683.579186508864,29.598,29.6183,29.4841,29.4841,6683.5792
2006-06-19 09:40:00,72.52,72.6,72.46,72.5,10470.940725530554,29.4801,29.5126,29.4557,29.4719,10470.9407
2006-06-19 09:45:00,72.51,72.65,72.51,72.59,37428.04344444964,29.476,29.5329,29.476,29.5085,37428.0434
2006-06-19 09:50:00,72.62,72.81,72.46,72.81,19493.77262731752,29.5207,29.598,29.4557,29.598,19493.7726
2006-06-19 09:55:00,72.81,72.94,72.58,72.78,28627.997515546303,29.598,29.6508,29.5045,29.5858,28627.9975
2006-06-19 10:00:00,72.74,72.81,72.65,72.66,12141.83552215777,29.5695,29.598,29.5329,29.537,12141.8355
2006-06-19 10:05:00,72.65,72.78,72.57,72.6,14035.516291668617,29.5329,29.5858,29.5004,29.5126,14035.5163
2006-06-19 10:10:00,72.63,72.72,72.63,72.72,11584.870589948698,29.5248,29.5614,29.5248,29.5614,11584.8706
2006-06-19 10:15:00,72.72,72.82,72.47,72.54,24729.2429900828,29.5614,29.602,29.4597,29.4882,24729.243
2006-06-19 10:20:00,72.54,72.59,72.4,72.41,67615.54277018135,29.4882,29.5085,29.4313,29.4354,67615.5428
2006-06-19 10:25:00,72.4,72.54,72.36,72.5,27736.853624011783,29.4313,29.4882,29.415,29.4719,27736.8536
2006-06-19 10:30:00,72.54,72.62,72.45,72.45,16040.590047621274,29.4882,29.5207,29.4516,29.4516,16040.59
2006-06-19 10:35:00,72.45,72.54,72.44,72.49,15595.018101854015,29.4516,29.4882,29.4476,29.4679,15595.0181
2006-06-19 10:40:00,72.51,72.54,72.47,72.5,19716.558600201148,29.476,29.4882,29.4597,29.4719,19716.5586
2006-06-19 10:45:00,72.53,72.53,72.43,72.47,7129.151132276122,29.4841,29.4841,29.4435,29.4597,7129.1511
2006-06-19 10:50:00,72.47,72.54,72.46,72.54,12253.228508599585,29.4597,29.4882,29.4557,29.4882,12253.2285
2006-06-19 10:55:00,72.52,72.58,72.48,72.54,14926.66018320313,29.4801,29.5045,29.4638,29.4882,14926.6602
2006-06-19 11:00:00,72.56,72.58,72.49,72.5,10025.368779763296,29.4963,29.5045,29.4679,29.4719,10025.3688
2006-06-19 11:05:00,72.52,72.53,72.42,72.51,14815.267196761317,29.4801,29.4841,29.4394,29.476,14815.2672
2006-06-19 11:10:00,72.49,72.54,72.46,72.54,11250.691630623254,29.4679,29.4882,29.4557,29.4882,11250.6916
2006-06-19 11:15:00,72.5,72.53,72.43,72.53,9579.79683399604,29.4719,29.4841,29.4435,29.4841,9579.7968
2006-06-19 11:20:00,72.52,72.52,72.36,72.37,8911.438915345152,29.4801,29.4801,29.415,29.4191,8911.4389
2006-06-19 11:25:00,72.39,72.45,72.34,72.38,8688.652942461524,29.4272,29.4516,29.4069,29.4232,8688.6529
2006-06-19 11:30:00,72.39,72.45,72.32,72.33,10248.154752646926,29.4272,29.4516,29.3988,29.4028,10248.1548
2006-06-19 11:35:00,72.37,72.37,72.33,72.37,6460.793213625236,29.4191,29.4191,29.4028,29.4191,6460.7932
2006-06-19 11:40:00,72.35,72.58,72.35,72.48,18045.66380357393,29.411,29.5045,29.411,29.4638,18045.6638
2006-06-19 11:45:00,72.45,72.59,72.45,72.54,27625.460637569973,29.4516,29.5085,29.4516,29.4882,27625.4606
2006-06-19 11:50:00,72.54,72.65,72.54,72.59,5569.6493220907205,29.4882,29.5329,29.4882,29.5085,5569.6493
2006-06-19 11:55:00,72.59,72.65,72.52,72.6,3787.3615390216896,29.5085,29.5329,29.4801,29.5126,3787.3615
2006-06-19 12:00:00,72.61,72.63,72.6,72.6,4232.933484788948,29.5167,29.5248,29.5126,29.5126,4232.9335
2006-06-19 12:05:00,72.59,72.59,72.48,72.49,6349.400227183421,29.5085,29.5085,29.4638,29.4679,6349.4002
2006-06-19 12:10:00,72.49,72.53,72.45,72.48,2673.4316746035456,29.4679,29.4841,29.4516,29.4638,2673.4317
2006-06-19 12:15:00,72.49,72.52,72.46,72.48,2227.859728836288,29.4679,29.4801,29.4557,29.4638,2227.8597
2006-06-19 12:20:00,72.53,72.53,72.48,72.48,1893.6807695108448,29.4841,29.4841,29.4638,29.4638,1893.6808
2006-06-19 12:25:00,72.5,72.56,72.48,72.52,2562.0386881617314,29.4719,29.4963,29.4638,29.4801,2562.0387
2006-06-19 12:30:00,72.5,72.52,72.49,72.51,2562.0386881617314,29.4719,29.4801,29.4679,29.476,2562.0387
2006-06-19 12:35:00,72.52,72.52,72.41,72.42,6906.365159392493,29.4801,29.4801,29.4354,29.4394,6906.3652
2006-06-19 12:40:00,72.45,72.46,72.43,72.46,2896.2176474871744,29.4516,29.4557,29.4435,29.4557,2896.2176
2006-06-19 12:45:00,72.44,72.46,72.43,72.43,2450.645701719917,29.4476,29.4557,29.4435,29.4435,2450.6457
2006-06-19 12:50:00,72.43,72.44,72.38,72.42,3675.968552579875,29.4435,29.4476,29.4232,29.4394,3675.9686
2006-06-19 12:55:00,72.44,72.44,72.35,72.37,10136.76176620511,29.4476,29.4476,29.411,29.4191,10136.7618
2006-06-19 13:00:00,72.36,72.38,72.34,72.38,4678.505430556205,29.415,29.4232,29.4069,29.4232,4678.5054
2006-06-19 13:05:00,72.35,72.45,72.31,72.43,10248.154752646926,29.411,29.4516,29.3947,29.4435,10248.1548
2006-06-19 13:10:00,72.41,72.43,72.27,72.38,8577.259956019709,29.4354,29.4435,29.3784,29.4232,8577.26
2006-06-19 13:15:00,72.38,72.4,72.36,72.36,2673.4316746035456,29.4232,29.4313,29.415,29.415,2673.4317
2006-06-19 13:20:00,72.36,72.37,72.25,72.31,5124.077376323463,29.415,29.4191,29.3703,29.3947,5124.0774
2006-06-19 13:25:00,72.31,72.35,72.3,72.34,3898.754525463504,29.3947,29.411,29.3906,29.4069,3898.7545
2006-06-19 13:30:00,72.37,72.37,72.27,72.28,4121.540498347133,29.4191,29.4191,29.3784,29.3825,4121.5405
2006-06-19 13:35:00,72.29,72.29,72.15,72.19,12141.83552215777,29.3866,29.3866,29.3297,29.3459,12141.8355
2006-06-19 13:40:00,72.17,72.18,72.02,72.1,10805.119684855998,29.3378,29.3419,29.2768,29.3093,10805.1197
2006-06-19 13:45:00,72.15,72.23,72.15,72.23,7574.723078043379,29.3297,29.3622,29.3297,29.3622,7574.7231
2006-06-19 13:50:00,72.25,72.31,72.16,72.19,5903.828281416163,29.3703,29.3947,29.3337,29.3459,5903.8283
2006-06-19 13:55:00,72.19,72.25,72.19,72.22,8020.295023810637,29.3459,29.3703,29.3459,29.3581,8020.295
2006-06-19 14:00:00,72.23,72.26,72.19,72.25,8131.688010252452,29.3622,29.3744,29.3459,29.3703,8131.688
2006-06-19 14:05:00,72.26,72.26,72.2,72.23,3787.3615390216896,29.3744,29.3744,29.35,29.3622,3787.3615
2006-06-19 14:10:00,72.28,72.38,72.28,72.32,3898.754525463504,29.3825,29.4232,29.3825,29.3988,3898.7545
2006-06-19 14:15:00,72.32,72.32,72.23,72.24,8911.438915345152,29.3988,29.3988,29.3622,29.3663,8911.4389
2006-06-19 14:20:00,72.25,72.27,72.14,72.18,7463.330091601565,29.3703,29.3784,29.3256,29.3419,7463.3301
2006-06-19 14:25:00,72.15,72.22,72.15,72.22,10359.54773908874,29.3297,29.3581,29.3297,29.3581,10359.5477
2006-06-19 14:30:00,72.24,72.26,72.15,72.16,4901.291403439834,29.3663,29.3744,29.3297,29.3337,4901.2914
2006-06-19 14:35:00,72.16,72.21,72.13,72.2,4121.540498347133,29.3337,29.3541,29.3215,29.35,4121.5405
2006-06-19 14:40:00,72.2,72.2,72.02,72.02,10582.33371197237,29.35,29.35,29.2768,29.2768,10582.3337
2006-06-19 14:45:00,72.01,72.04,71.98,72.0,6572.18620006705,29.2728,29.2849,29.2606,29.2687,6572.1862
2006-06-19 14:50:00,71.98,72.16,71.98,72.11,8577.259956019709,29.2606,29.3337,29.2606,29.3134,8577.26
2006-06-19 14:55:00,72.09,72.09,71.96,72.0,13255.765386575917,29.3053,29.3053,29.2524,29.2687,13255.7654
2006-06-19 15:00:00,72.0,72.03,71.98,72.01,10136.76176620511,29.2687,29.2809,29.2606,29.2728,10136.7618
2006-06-19 15:05:00,72.04,72.04,72.01,72.01,9468.403847554224,29.2849,29.2849,29.2728,29.2728,9468.4038
2006-06-19 15:10:00,72.0,72.04,71.97,72.02,8354.47398313608,29.2687,29.2849,29.2565,29.2768,8354.474
2006-06-19 15:15:00,72.01,72.11,72.01,72.09,10805.119684855998,29.2728,29.3134,29.2728,29.3053,10805.1197
2006-06-19 15:20:00,72.09,72.16,72.09,72.14,10582.33371197237,29.3053,29.3337,29.3053,29.3256,10582.3337
2006-06-19 15:25:00,72.15,72.23,72.1,72.18,8911.438915345152,29.3297,29.3622,29.3093,29.3419,8911.4389
2006-06-19 15:30:00,72.2,72.25,72.11,72.25,15595.018101854015,29.35,29.3703,29.3134,29.3703,15595.0181
2006-06-19 15:35:00,72.21,72.31,72.21,72.21,7797.509050927008,29.3541,29.3947,29.3541,29.3541,7797.5091
2006-06-19 15:40:00,72.15,72.18,72.1,72.15,9357.01086111241,29.3297,29.3419,29.3093,29.3297,9357.0109
2006-06-19 15:45:00,72.11,72.12,72.03,72.11,14926.66018320313,29.3134,29.3175,29.2809,29.3134,14926.6602
2006-06-19 15:50:00,72.11,72.18,72.08,72.12,10248.154752646926,29.3134,29.3419,29.3012,29.3175,10248.1548
2006-06-19 15:55:00,72.11,72.11,71.96,71.97,30298.89231217352,29.3134,29.3134,29.2524,29.2565,30298.8923
2006-06-20 09:30:00,72.18,72.19,71.88,72.08,12141.83552215777,29.3419,29.3459,29.2199,29.3012,12141.8355
2006-06-20 09:35:00,71.95,72.13,71.95,72.09,10470.940725530554,29.2484,29.3215,29.2484,29.3053,10470.9407
2006-06-20 09:40:00,72.02,72.02,71.64,71.8,21721.63235615381,29.2768,29.2768,29.1223,29.1874,21721.6324
2006-06-20 09:45:00,71.8,71.93,71.73,71.83,12141.83552215777,29.1874,29.2402,29.1589,29.1996,12141.8355
2006-06-20 09:50:00,71.88,71.94,71.37,71.67,18379.842762899378,29.2199,29.2443,29.0126,29.1345,18379.8428
2006-06-20 09:55:00,71.61,71.77,71.61,71.73,9245.617874670595,29.1101,29.1752,29.1101,29.1589,9245.6179
2006-06-20 10:00:00,71.75,71.82,71.72,71.82,9579.79683399604,29.1671,29.1955,29.1549,29.1955,9579.7968
2006-06-20 10:05:00,71.82,71.96,71.8,71.83,8465.866969577895,29.1955,29.2524,29.1874,29.1996,8465.867
2006-06-20 10:10:00,71.9,71.93,71.81,71.84,5458.256335648905,29.228,29.2402,29.1915,29.2036,5458.2563
2006-06-20 10:15:00,71.84,72.17,71.84,72.11,15372.232128970389,29.2036,29.3378,29.2036,29.3134,15372.2321
2006-06-20 10:20:00,72.09,72.13,71.93,72.01,9468.403847554224,29.3053,29.3215,29.2402,29.2728,9468.4038
2006-06-20 10:25:00,71.94,71.94,71.77,71.78,8243.080996694265,29.2443,29.2443,29.1752,29.1793,8243.081
2006-06-20 10:30:00,71.75,71.9,71.74,71.87,15149.446156086758,29.1671,29.228,29.163,29.2158,15149.4462
2006-06-20 10:35:00,71.83,72.07,71.83,72.0,14369.695250994058,29.1996,29.2971,29.1996,29.2687,14369.6953
2006-06-20 10:40:00,72.0,72.02,71.89,71.93,7686.116064485194,29.2687,29.2768,29.224,29.2402,7686.1161
2006-06-20 10:45:00,71.93,71.99,71.93,71.95,5681.042308532535,29.2402,29.2646,29.2402,29.2484,5681.0423
2006-06-20 10:50:00,71.95,72.08,71.95,72.05,11473.477603506884,29.2484,29.3012,29.2484,29.289,11473.4776
2006-06-20 10:55:00,72.1,72.14,72.1,72.14,38430.58032242597,29.3093,29.3256,29.3093,29.3256,38430.5803
2006-06-20 11:00:00,72.14,72.29,72.14,72.29,86552.3504652898,29.3256,29.3866,29.3256,29.3866,86552.3505
2006-06-20 11:05:00,72.31,72.39,72.28,72.37,30633.07127149896,29.3947,29.4272,29.3825,29.4191,30633.0713
2006-06-20 11:10:00,72.39,72.44,72.3,72.31,129104.4712860629,29.4272,29.4476,29.3906,29.3947,129104.4713
2006-06-20 11:15:00,72.31,72.31,72.27,72.29,11027.905657739626,29.3947,29.3947,29.3784,29.3866,11027.9057
2006-06-20 11:20:00,72.29,72.29,72.18,72.18,14926.66018320313,29.3866,29.3866,29.3419,29.3419,14926.6602
2006-06-20 11:25:00,72.19,72.29,72.19,72.29,16820.340952713974,29.3459,29.3866,29.3459,29.3866,16820.341
2006-06-20 11:30:00,72.34,72.34,72.21,72.21,7240.544118717937,29.4069,29.4069,29.3541,29.3541,7240.5441
2006-06-20 11:35:00,72.27,72.28,72.21,72.21,7797.509050927008,29.3784,29.3825,29.3541,29.3541,7797.5091
2006-06-20 11:40:00,72.2,72.22,72.11,72.16,6572.18620006705,29.35,29.3581,29.3134,29.3337,6572.1862
2006-06-20 11:45:00,72.14,72.18,72.11,72.11,42217.94186144766,29.3256,29.3419,29.3134,29.3134,42217.9419
2006-06-20 11:50:00,72.13,72.16,72.12,72.16,5903.828281416163,29.3215,29.3337,29.3175,29.3337,5903.8283
2006-06-20 11:55:00,72.15,72.16,72.14,72.15,3230.396606812618,29.3297,29.3337,29.3256,29.3297,3230.3966
2006-06-20 12:00:00,72.15,72.22,72.12,72.22,13255.765386575917,29.3297,29.3581,29.3175,29.3581,13255.7654
2006-06-20 12:05:00,72.2,72.26,72.18,72.21,7351.937105159751,29.35,29.3744,29.3419,29.3541,7351.9371
2006-06-20 12:10:00,72.2,72.23,72.17,72.2,10248.154752646926,29.35,29.3622,29.3378,29.35,10248.1548
2006-06-20 12:15:00,72.21,72.21,72.18,72.19,1893.6807695108448,29.3541,29.3541,29.3419,29.3459,1893.6808
2006-06-20 12:20:00,72.19,72.25,72.19,72.25,9468.403847554224,29.3459,29.3703,29.3459,29.3703,9468.4038
2006-06-20 12:25:00,72.25,72.25,72.19,72.19,4010.1475119053184,29.3703,29.3703,29.3459,29.3459,4010.1475
2006-06-20 12:30:00,72.19,72.19,72.15,72.18,10248.154752646926,29.3459,29.3459,29.3297,29.3419,10248.1548
2006-06-20 12:35:00,72.18,72.2,72.17,72.17,7351.937105159751,29.3419,29.35,29.3378,29.3378,7351.9371
2006-06-20 12:40:00,72.15,72.18,72.08,72.09,5569.6493220907205,29.3297,29.3419,29.3012,29.3053,5569.6493
2006-06-20 12:45:00,72.09,72.1,72.05,72.05,4789.89841699802,29.3053,29.3093,29.289,29.289,4789.8984
2006-06-20 12:50:00,72.02,72.02,71.84,71.84,7686.116064485194,29.2768,29.2768,29.2036,29.2036,7686.1161
2006-06-20 12:55:00,71.9,71.96,71.9,71.91,5458.256335648905,29.228,29.2524,29.228,29.2321,5458.2563
2006-06-20 13:00:00,71.91,71.93,71.9,71.92,3119.003620370803,29.2321,29.2402,29.228,29.2362,3119.0036
2006-06-20 13:05:00,71.92,71.92,71.89,71.9,7686.116064485194,29.2362,29.2362,29.224,29.228,7686.1161
2006-06-20 13:10:00,71.9,71.92,71.87,71.87,4567.11244411439,29.228,29.2362,29.2158,29.2158,4567.1124
2006-06-20 13:15:00,71.88,71.89,71.86,71.86,6015.221267857978,29.2199,29.224,29.2118,29.2118,6015.2213
2006-06-20 13:20:00,71.87,71.87,71.79,71.79,6015.221267857978,29.2158,29.2158,29.1833,29.1833,6015.2213
2006-06-20 13:25:00,71.79,71.79,71.71,71.72,13924.1233052268,29.1833,29.1833,29.1508,29.1549,13924.1233
2006-06-20 13:30:00,71.67,71.67,71.58,71.65,15929.19706117946,29.1345,29.1345,29.098,29.1264,15929.1971
2006-06-20 13:35:00,71.64,71.64,71.51,71.54,9579.79683399604,29.1223,29.1223,29.0695,29.0817,9579.7968
2006-06-20 13:40:00,71.51,71.63,71.5,71.59,15929.19706117946,29.0695,29.1183,29.0654,29.102,15929.1971
2006-06-20 13:45:00,71.63,71.64,71.57,71.57,6238.007240741606,29.1183,29.1223,29.0939,29.0939,6238.0072
2006-06-20 13:50:00,71.53,71.58,71.52,71.58,13812.730318784988,29.0776,29.098,29.0736,29.098,13812.7303
2006-06-20 13:55:00,71.56,71.58,71.5,71.55,13367.158373017728,29.0898,29.098,29.0654,29.0858,13367.1584
2006-06-20 14:00:00,71.54,71.58,71.5,71.53,11696.263576390513,29.0817,29.098,29.0654,29.0776,11696.2636
2006-06-20 14:05:00,71.51,71.57,71.51,71.54,7463.330091601565,29.0695,29.0939,29.0695,29.0817,7463.3301
2006-06-20 14:10:00,71.54,71.65,71.54,71.57,9579.79683399604,29.0817,29.1264,29.0817,29.0939,9579.7968
2006-06-20 14:15:00,71.58,71.61,71.55,71.61,10470.940725530554,29.098,29.1101,29.0858,29.1101,10470.9407
2006-06-20 14:20:00,71.59,71.61,71.39,71.44,9579.79683399604,29.102,29.1101,29.0207,29.041,9579.7968
2006-06-20 14:25:00,71.43,71.45,71.34,71.37,6349.400227183421,29.037,29.0451,29.0004,29.0126,6349.4002
2006-06-20 14:30:00,71.34,71.41,71.25,71.39,13144.3724001341,29.0004,29.0288,28.9638,29.0207,13144.3724
2006-06-20 14:35:00,71.39,71.57,71.36,71.55,11919.04954927414,29.0207,29.0939,29.0085,29.0858,11919.0495
2006-06-20 14:40:00,71.53,71.54,71.49,71.5,7351.937105159751,29.0776,29.0817,29.0614,29.0654,7351.9371
2006-06-20 14:45:00,71.49,71.57,71.49,71.53,5346.863349207091,29.0614,29.0939,29.0614,29.0776,5346.8633
2006-06-20 14:50:00,71.55,71.7,71.53,71.7,6460.793213625236,29.0858,29.1467,29.0776,29.1467,6460.7932
2006-06-20 14:55:00,71.71,71.73,71.63,71.66,7017.758145834308,29.1508,29.1589,29.1183,29.1305,7017.7581
2006-06-20 15:00:00,71.7,71.74,71.64,71.68,9802.582806879667,29.1467,29.163,29.1223,29.1386,9802.5828
2006-06-20 15:05:00,71.67,71.68,71.49,71.52,15372.232128970389,29.1345,29.1386,29.0614,29.0736,15372.2321
2006-06-20 15:10:00,71.54,71.72,71.53,71.68,16931.73393915579,29.0817,29.1549,29.0776,29.1386,16931.7339
2006-06-20 15:15:00,71.68,71.74,71.58,71.72,20050.73755952659,29.1386,29.163,29.098,29.1549,20050.7376
2006-06-20 15:20:00,71.72,71.73,71.58,71.58,9468.403847554224,29.1549,29.1589,29.098,29.098,9468.4038
2006-06-20 15:25:00,71.58,71.72,71.56,71.56,11919.04954927414,29.098,29.1549,29.0898,29.0898,11919.0495
2006-06-20 15:30:00,71.56,71.63,71.51,71.6,16708.94796627216,29.0898,29.1183,29.0695,29.1061,16708.948
2006-06-20 15:35:00,71.6,71.6,71.4,71.56,23503.92013922284,29.1061,29.1061,29.0248,29.0898,23503.9201
2006-06-20 15:40:00,71.55,71.59,71.48,71.59,26065.95882738457,29.0858,29.102,29.0573,29.102,26065.9588
2006-06-20 15:45:00,71.6,71.62,71.55,71.57,19382.379640875708,29.1061,29.1142,29.0858,29.0939,19382.3796
2006-06-20 15:50:00,71.57,71.61,71.48,71.57,32638.14502745162,29.0939,29.1101,29.0573,29.0939,32638.145
2006-06-20 15:55:00,71.56,71.59,71.49,71.59,34197.646837637025,29.0898,29.102,29.0614,29.102,34197.6468
2006-06-21 09:30:00,71.01,71.46,71.01,71.46,28182.425569779043,28.8662,29.0492,28.8662,29.0492,28182.4256
2006-06-21 09:35:00,71.46,71.46,71.1,71.24,23058.348193455586,29.0492,29.0492,28.9028,28.9597,23058.3482
2006-06-21 09:40:00,71.23,71.42,71.22,71.42,17488.69887136486,28.9557,29.0329,28.9516,29.0329,17488.6989
2006-06-21 09:45:00,71.37,71.44,71.27,71.38,10582.33371197237,29.0126,29.041,28.9719,29.0167,10582.3337
2006-06-21 09:50:00,71.43,71.71,71.43,71.67,18268.44977645756,29.037,29.1508,29.037,29.1345,18268.4498
2006-06-21 09:55:00,71.67,71.67,71.56,71.64,17377.305884923047,29.1345,29.1345,29.0898,29.1223,17377.3059
2006-06-21 10:00:00,71.67,71.69,71.63,71.63,8688.652942461524,29.1345,29.1427,29.1183,29.1183,8688.6529
2006-06-21 10:05:00,71.67,71.78,71.6,71.67,15149.446156086758,29.1345,29.1793,29.1061,29.1345,15149.4462
2006-06-21 10:10:00,71.62,71.73,71.62,71.67,15817.804074737644,29.1142,29.1589,29.1142,29.1345,15817.8041
2006-06-21 10:15:00,71.67,71.77,71.67,71.76,4678.505430556205,29.1345,29.1752,29.1345,29.1711,4678.5054
2006-06-21 10:20:00,71.69,71.81,71.69,71.79,8131.688010252452,29.1427,29.1915,29.1427,29.1833,8131.688
2006-06-21 10:25:00,71.79,71.8,71.67,71.74,10916.51267129781,29.1833,29.1874,29.1345,29.163,10916.5127
2006-06-21 10:30:00,71.76,71.95,71.75,71.89,21276.06041038655,29.1711,29.2484,29.1671,29.224,21276.0604
2006-06-21 10:35:00,71.91,72.02,71.89,71.98,11250.691630623254,29.2321,29.2768,29.224,29.2606,11250.6916
2006-06-21 10:40:00,72.02,72.15,72.02,72.15,11027.905657739626,29.2768,29.3297,29.2768,29.3297,11027.9057
2006-06-21 10:45:00,72.13,72.15,71.96,71.97,5458.256335648905,29.3215,29.3297,29.2524,29.2565,5458.2563
2006-06-21 10:50:00,71.97,72.03,71.88,71.9,37650.82941733327,29.2565,29.2809,29.2199,29.228,37650.8294
2006-06-21 10:55:00,71.9,72.0,71.89,72.0,8131.688010252452,29.228,29.2687,29.224,29.2687,8131.688
2006-06-21 11:00:00,72.0,72.11,72.0,72.04,8354.47398313608,29.2687,29.3134,29.2687,29.2849,8354.474
2006-06-21 11:05:00,72.07,72.13,72.02,72.02,3007.610633928989,29.2971,29.3215,29.2768,29.2768,3007.6106
2006-06-21 11:10:00,71.96,72.04,71.91,71.97,4121.540498347133,29.2524,29.2849,29.2321,29.2565,4121.5405
2006-06-21 11:15:00,71.94,72.13,71.94,72.1,4789.89841699802,29.2443,29.3215,29.2443,29.3093,4789.8984
2006-06-21 11:20:00,72.09,72.12,72.07,72.12,5012.684389881648,29.3053,29.3175,29.2971,29.3175,5012.6844
2006-06-21 11:25:00,72.12,72.26,72.08,72.26,9691.189820437854,29.3175,29.3744,29.3012,29.3744,9691.1898
2006-06-21 11:30:00,72.27,72.27,72.18,72.2,4678.505430556205,29.3784,29.3784,29.3419,29.35,4678.5054
2006-06-21 11:35:00,72.19,72.19,72.11,72.13,7351.937105159751,29.3459,29.3459,29.3134,29.3215,7351.9371
2006-06-21 11:40:00,72.13,72.37,72.13,72.37,14592.481223877689,29.3215,29.4191,29.3215,29.4191,14592.4812
2006-06-21 11:45:00,72.34,72.43,72.31,72.42,6349.400227183421,29.4069,29.4435,29.3947,29.4394,6349.4002
2006-06-21 11:50:00,72.39,72.39,72.34,72.37,4678.505430556205,29.4272,29.4272,29.4069,29.4191,4678.5054
2006-06-21 11:55:00,72.34,72.35,72.26,72.28,3341.789593254432,29.4069,29.411,29.3744,29.3825,3341.7896
2006-06-21 12:00:00,72.26,72.31,72.25,72.27,6572.18620006705,29.3744,29.3947,29.3703,29.3784,6572.1862
2006-06-21 12:05:00,72.26,72.34,72.26,72.32,7351.937105159751,29.3744,29.4069,29.3744,29.3988,7351.9371
2006-06-21 12:10:00,72.33,72.34,72.28,72.3,3230.396606812618,29.4028,29.4069,29.3825,29.3906,3230.3966
2006-06-21 12:15:00,72.31,72.47,72.31,72.46,8911.438915345152,29.3947,29.4597,29.3947,29.4557,8911.4389
2006-06-21 12:20:00,72.45,72.5,72.29,72.34,11584.870589948698,29.4516,29.4719,29.3866,29.4069,11584.8706
2006-06-21 12:25:00,72.33,72.35,72.3,72.3,2005.0737559526592,29.4028,29.411,29.3906,29.3906,2005.0738
2006-06-21 12:30:00,72.33,72.36,72.28,72.32,5681.042308532535,29.4028,29.415,29.3825,29.3988,5681.0423
2006-06-21 12:35:00,72.37,72.39,72.34,72.39,2673.4316746035456,29.4191,29.4272,29.4069,29.4272,2673.4317
2006-06-21 12:40:00,72.36,72.41,72.36,72.38,4232.933484788948,29.415,29.4354,29.415,29.4232,4232.9335
2006-06-21 12:45:00,72.38,72.4,72.35,72.4,2450.645701719917,29.4232,29.4313,29.411,29.4313,2450.6457
2006-06-21 12:50:00,72.4,72.43,72.4,72.43,3007.610633928989,29.4313,29.4435,29.4313,29.4435,3007.6106
2006-06-21 12:55:00,72.42,72.43,72.37,72.38,5681.042308532535,29.4394,29.4435,29.4191,29.4232,5681.0423
2006-06-21 13:00:00,72.37,72.38,72.33,72.34,4567.11244411439,29.4191,29.4232,29.4028,29.4069,4567.1124
2006-06-21 13:05:00,72.38,72.38,72.29,72.34,7129.151132276122,29.4232,29.4232,29.3866,29.4069,7129.1511
2006-06-21 13:10:00,72.33,72.4,72.33,72.4,6349.400227183421,29.4028,29.4313,29.4028,29.4313,6349.4002
2006-06-21 13:15:00,72.4,72.41,72.37,72.41,7463.330091601565,29.4313,29.4354,29.4191,29.4354,7463.3301
2006-06-21 13:20:00,72.42,72.45,72.38,72.45,8800.045928903339,29.4394,29.4516,29.4232,29.4516,8800.0459
2006-06-21 13:25:00,72.45,72.45,72.4,72.43,5681.042308532535,29.4516,29.4516,29.4313,29.4435,5681.0423
2006-06-21 13:30:00,72.39,72.44,72.38,72.44,9245.617874670595,29.4272,29.4476,29.4232,29.4476,9245.6179
2006-06-21 13:35:00,72.44,72.45,72.4,72.44,3453.182579696246,29.4476,29.4516,29.4313,29.4476,3453.1826
2006-06-21 13:40:00,72.42,72.43,72.36,72.36,5346.863349207091,29.4394,29.4435,29.415,29.415,5346.8633
2006-06-21 13:45:00,72.32,72.37,72.32,72.36,5458.256335648905,29.3988,29.4191,29.3988,29.415,5458.2563
2006-06-21 13:50:00,72.36,72.38,72.33,72.35,6794.972172950679,29.415,29.4232,29.4028,29.411,6794.9722
2006-06-21 13:55:00,72.33,72.42,72.33,72.42,8354.47398313608,29.4028,29.4394,29.4028,29.4394,8354.474
2006-06-21 14:00:00,72.42,72.45,72.39,72.39,2784.82466104536,29.4394,29.4516,29.4272,29.4272,2784.8247
2006-06-21 14:05:00,72.4,72.4,72.34,72.37,4789.89841699802,29.4313,29.4313,29.4069,29.4191,4789.8984
2006-06-21 14:10:00,72.37,72.37,72.31,72.35,3787.3615390216896,29.4191,29.4191,29.3947,29.411,3787.3615
2006-06-21 14:15:00,72.35,72.35,72.29,72.32,6572.18620006705,29.411,29.411,29.3866,29.3988,6572.1862
2006-06-21 14:20:00,72.32,72.37,72.29,72.37,2784.82466104536,29.3988,29.4191,29.3866,29.4191,2784.8247
2006-06-21 14:25:00,72.32,72.34,72.26,72.3,5569.6493220907205,29.3988,29.4069,29.3744,29.3906,5569.6493
2006-06-21 14:30:00,72.28,72.28,72.23,72.24,9022.831901786967,29.3825,29.3825,29.3622,29.3663,9022.8319
2006-06-21 14:35:00,72.24,72.31,72.24,72.31,12141.83552215777,29.3663,29.3947,29.3663,29.3947,12141.8355
2006-06-21 14:40:00,72.31,72.33,72.28,72.33,8911.438915345152,29.3947,29.4028,29.3825,29.4028,8911.4389
2006-06-21 14:45:00,72.3,72.3,72.21,72.21,3675.968552579875,29.3906,29.3906,29.3541,29.3541,3675.9686
2006-06-21 14:50:00,72.21,72.21,72.13,72.2,11696.263576390513,29.3541,29.3541,29.3215,29.35,11696.2636
2006-06-21 14:55:00,72.2,72.26,72.19,72.2,7240.544118717937,29.35,29.3744,29.3459,29.35,7240.5441
2006-06-21 15:00:00,72.2,72.2,72.14,72.19,6794.972172950679,29.35,29.35,29.3256,29.3459,6794.9722
2006-06-21 15:05:00,72.15,72.24,72.15,72.19,6572.18620006705,29.3297,29.3663,29.3297,29.3459,6572.1862
2006-06-21 15:10:00,72.19,72.26,72.17,72.26,5458.256335648905,29.3459,29.3744,29.3378,29.3744,5458.2563
2006-06-21 15:15:00,72.21,72.27,72.21,72.27,3230.396606812618,29.3541,29.3784,29.3541,29.3784,3230.3966
2006-06-21 15:20:00,72.26,72.31,72.26,72.3,11139.29864418144,29.3744,29.3947,29.3744,29.3906,11139.2986
2006-06-21 15:25:00,72.28,72.28,72.27,72.27,4121.540498347133,29.3825,29.3825,29.3784,29.3784,4121.5405
2006-06-21 15:30:00,72.28,72.28,72.2,72.23,24729.2429900828,29.3825,29.3825,29.35,29.3622,24729.243
2006-06-21 15:35:00,72.19,72.28,72.19,72.28,11584.870589948698,29.3459,29.3825,29.3459,29.3825,11584.8706
2006-06-21 15:40:00,72.26,72.3,72.18,72.23,13255.765386575917,29.3744,29.3906,29.3419,29.3622,13255.7654
2006-06-21 15:45:00,72.24,72.28,72.2,72.28,13255.765386575917,29.3663,29.3825,29.35,29.3825,13255.7654
2006-06-21 15:50:00,72.31,72.42,72.31,72.42,16597.554979830347,29.3947,29.4394,29.3947,29.4394,16597.555
2006-06-21 15:55:00,72.44,72.44,72.28,72.31,20830.48846461929,29.4476,29.4476,29.3825,29.3947,20830.4885
2006-06-22 09:30:00,72.39,72.39,72.08,72.08,24283.67104431554,29.4272,29.4272,29.3012,29.3012,24283.671
2006-06-22 09:35:00,72.08,72.36,72.05,72.18,25174.814935850056,29.3012,29.415,29.289,29.3419,25174.8149
2006-06-22 09:40:00,72.29,72.42,72.18,72.28,16597.554979830347,29.3866,29.4394,29.3419,29.3825,16597.555
2006-06-22 09:45:00,72.28,72.3,72.18,72.19,19159.59366799208,29.3825,29.3906,29.3419,29.3459,19159.5937
2006-06-22 09:50:00,72.18,72.27,72.17,72.21,7686.116064485194,29.3419,29.3784,29.3378,29.3541,7686.1161
2006-06-22 09:55:00,72.26,72.38,72.24,72.38,8800.045928903339,29.3744,29.4232,29.3663,29.4232,8800.0459
2006-06-22 10:00:00,72.33,72.36,71.81,71.86,20496.30950529385,29.4028,29.415,29.1915,29.2118,20496.3095
2006-06-22 10:05:00,71.86,71.86,71.71,71.85,7463.330091601565,29.2118,29.2118,29.1508,29.2077,7463.3301
2006-06-22 10:10:00,71.85,72.0,71.8,71.86,9691.189820437854,29.2077,29.2687,29.1874,29.2118,9691.1898
2006-06-22 10:15:00,71.86,71.98,71.84,71.92,6126.614254299792,29.2118,29.2606,29.2036,29.2362,6126.6143
2006-06-22 10:20:00,71.9,72.01,71.89,71.91,13144.3724001341,29.228,29.2728,29.224,29.2321,13144.3724
2006-06-22 10:25:00,71.97,71.97,71.76,71.84,18602.628735783004,29.2565,29.2565,29.1711,29.2036,18602.6287
2006-06-22 10:30:00,71.84,71.84,71.68,71.77,14035.516291668617,29.2036,29.2036,29.1386,29.1752,14035.5163
2006-06-22 10:35:00,71.79,71.93,71.79,71.91,9579.79683399604,29.1833,29.2402,29.1833,29.2321,9579.7968
2006-06-22 10:40:00,71.91,71.97,71.88,71.88,12698.80045436684,29.2321,29.2565,29.2199,29.2199,12698.8005
2006-06-22 10:45:00,71.88,72.01,71.87,71.93,10025.368779763296,29.2199,29.2728,29.2158,29.2402,10025.3688
2006-06-22 10:50:00,71.95,72.01,71.91,71.97,6460.793213625236,29.2484,29.2728,29.2321,29.2565,6460.7932
2006-06-22 10:55:00,71.99,71.99,71.85,71.86,6572.18620006705,29.2646,29.2646,29.2077,29.2118,6572.1862
2006-06-22 11:00:00,71.89,71.89,71.79,71.79,8020.295023810637,29.224,29.224,29.1833,29.1833,8020.295
2006-06-22 11:05:00,71.78,71.86,71.77,71.77,6015.221267857978,29.1793,29.2118,29.1752,29.1752,6015.2213
2006-06-22 11:10:00,71.84,71.84,71.64,71.73,10025.368779763296,29.2036,29.2036,29.1223,29.1589,10025.3688
2006-06-22 11:15:00,71.72,71.77,71.72,71.76,4901.291403439834,29.1549,29.1752,29.1549,29.1711,4901.2914
2006-06-22 11:20:00,71.75,71.78,71.74,71.75,5346.863349207091,29.1671,29.1793,29.163,29.1671,5346.8633
2006-06-22 11:25:00,71.77,71.81,71.72,71.72,9468.403847554224,29.1752,29.1915,29.1549,29.1549,9468.4038
2006-06-22 11:30:00,71.72,71.73,71.64,71.68,7463.330091601565,29.1549,29.1589,29.1223,29.1386,7463.3301
2006-06-22 11:35:00,71.68,71.7,71.66,71.67,4232.933484788948,29.1386,29.1467,29.1305,29.1345,4232.9335
2006-06-22 11:40:00,71.67,71.73,71.67,71.7,5903.828281416163,29.1345,29.1589,29.1345,29.1467,5903.8283
2006-06-22 11:45:00,71.72,71.75,71.66,71.73,3564.575566138061,29.1549,29.1671,29.1305,29.1589,3564.5756
2006-06-22 11:50:00,71.71,71.82,71.69,71.82,3119.003620370803,29.1508,29.1955,29.1427,29.1955,3119.0036
2006-06-22 11:55:00,71.82,71.84,71.81,71.81,6015.221267857978,29.1955,29.2036,29.1915,29.1915,6015.2213
2006-06-22 12:00:00,71.82,71.91,71.82,71.91,6906.365159392493,29.1955,29.2321,29.1955,29.2321,6906.3652
2006-06-22 12:05:00,71.92,71.93,71.85,71.89,4232.933484788948,29.2362,29.2402,29.2077,29.224,4232.9335
2006-06-22 12:10:00,71.89,71.91,71.84,71.87,6349.400227183421,29.224,29.2321,29.2036,29.2158,6349.4002
2006-06-22 12:15:00,71.85,71.91,71.85,71.87,2227.859728836288,29.2077,29.2321,29.2077,29.2158,2227.8597
2006-06-22 12:20:00,71.84,71.87,71.83,71.87,5792.435294974349,29.2036,29.2158,29.1996,29.2158,5792.4353
2006-06-22 12:25:00,71.82,71.87,71.8,71.8,1113.929864418144,29.1955,29.2158,29.1874,29.1874,1113.9299
2006-06-22 12:30:00,71.77,71.82,71.74,71.74,3787.3615390216896,29.1752,29.1955,29.163,29.163,3787.3615
2006-06-22 12:35:00,71.75,71.79,71.72,71.76,5012.684389881648,29.1671,29.1833,29.1549,29.1711,5012.6844
2006-06-22 12:40:00,71.74,71.75,71.66,71.71,5792.435294974349,29.163,29.1671,29.1305,29.1508,5792.4353
2006-06-22 12:45:00,71.71,71.71,71.62,71.64,8800.045928903339,29.1508,29.1508,29.1142,29.1223,8800.0459
2006-06-22 12:50:00,71.61,71.71,71.61,71.71,4567.11244411439,29.1101,29.1508,29.1101,29.1508,4567.1124
2006-06-22 12:55:00,71.69,71.77,71.68,71.75,5235.470362765277,29.1427,29.1752,29.1386,29.1671,5235.4704
2006-06-22 13:00:00,71.77,71.78,71.76,71.77,1002.5368779763296,29.1752,29.1793,29.1711,29.1752,1002.5369
2006-06-22 13:05:00,71.78,71.78,71.73,71.74,3787.3615390216896,29.1793,29.1793,29.1589,29.163,3787.3615
2006-06-22 13:10:00,71.78,71.82,71.78,71.8,2005.0737559526592,29.1793,29.1955,29.1793,29.1874,2005.0738
2006-06-22 13:15:00,71.79,71.84,71.78,71.8,3898.754525463504,29.1833,29.2036,29.1793,29.1874,3898.7545
2006-06-22 13:20:00,71.81,71.82,71.79,71.82,2896.2176474871744,29.1915,29.1955,29.1833,29.1955,2896.2176
2006-06-22 13:25:00,71.8,71.84,71.8,71.82,1670.894796627216,29.1874,29.2036,29.1874,29.1955,1670.8948
2006-06-22 13:30:00,71.8,71.82,71.76,71.76,4010.1475119053184,29.1874,29.1955,29.1711,29.1711,4010.1475
2006-06-22 13:35:00,71.81,71.82,71.76,71.77,3230.396606812618,29.1915,29.1955,29.1711,29.1752,3230.3966
2006-06-22 13:40:00,71.75,71.77,71.6,71.7,12253.228508599585,29.1671,29.1752,29.1061,29.1467,12253.2285
2006-06-22 13:45:00,71.67,71.69,71.63,71.66,1670.894796627216,29.1345,29.1427,29.1183,29.1305,1670.8948
2006-06-22 13:50:00,71.64,71.65,71.58,71.62,5903.828281416163,29.1223,29.1264,29.098,29.1142,5903.8283
2006-06-22 13:55:00,71.63,71.75,71.62,71.67,3230.396606812618,29.1183,29.1671,29.1142,29.1345,3230.3966
2006-06-22 14:00:00,71.71,71.79,71.68,71.75,5569.6493220907205,29.1508,29.1833,29.1386,29.1671,5569.6493
2006-06-22 14:05:00,71.75,71.75,71.63,71.64,7129.151132276122,29.1671,29.1671,29.1183,29.1223,7129.1511
2006-06-22 14:10:00,71.66,71.7,71.64,71.7,4010.1475119053184,29.1305,29.1467,29.1223,29.1467,4010.1475
2006-06-22 14:15:00,71.7,71.71,71.63,71.7,6238.007240741606,29.1467,29.1508,29.1183,29.1467,6238.0072
2006-06-22 14:20:00,71.68,71.81,71.68,71.77,4344.326471230762,29.1386,29.1915,29.1386,29.1752,4344.3265
2006-06-22 14:25:00,71.78,71.82,71.78,71.82,8020.295023810637,29.1793,29.1955,29.1793,29.1955,8020.295
2006-06-22 14:30:00,71.81,71.82,71.76,71.77,1448.1088237435872,29.1915,29.1955,29.1711,29.1752,1448.1088
2006-06-22 14:35:00,71.78,71.8,71.75,71.8,4232.933484788948,29.1793,29.1874,29.1671,29.1874,4232.9335
2006-06-22 14:40:00,71.8,71.8,71.67,71.67,3564.575566138061,29.1874,29.1874,29.1345,29.1345,3564.5756
2006-06-22 14:45:00,71.71,71.75,71.66,71.75,4344.326471230762,29.1508,29.1671,29.1305,29.1671,4344.3265
2006-06-22 14:50:00,71.73,71.82,71.69,71.79,3675.968552579875,29.1589,29.1955,29.1427,29.1833,3675.9686
2006-06-22 14:55:00,71.8,71.82,71.75,71.75,144810.8823743587,29.1874,29.1955,29.1671,29.1671,144810.8824
2006-06-22 15:00:00,71.79,71.79,71.66,71.67,6794.972172950679,29.1833,29.1833,29.1305,29.1345,6794.9722
2006-06-22 15:05:00,71.66,71.75,71.66,71.75,6349.400227183421,29.1305,29.1671,29.1305,29.1671,6349.4002
2006-06-22 15:10:00,71.74,71.84,71.72,71.77,15149.446156086758,29.163,29.2036,29.1549,29.1752,15149.4462
2006-06-22 15:15:00,71.79,71.81,71.74,71.75,5346.863349207091,29.1833,29.1915,29.163,29.1671,5346.8633
2006-06-22 15:20:00,71.75,71.82,71.73,71.8,3453.182579696246,29.1671,29.1955,29.1589,29.1874,3453.1826
2006-06-22 15:25:00,71.81,71.82,71.76,71.81,3564.575566138061,29.1915,29.1955,29.1711,29.1915,3564.5756
2006-06-22 15:30:00,71.82,71.84,71.76,71.76,10136.76176620511,29.1955,29.2036,29.1711,29.1711,10136.7618
2006-06-22 15:35:00,71.76,71.82,71.73,71.73,5012.684389881648,29.1711,29.1955,29.1589,29.1589,5012.6844
2006-06-22 15:40:00,71.73,71.8,71.62,71.74,11250.691630623254,29.1589,29.1874,29.1142,29.163,11250.6916
2006-06-22 15:45:00,71.74,71.79,71.74,71.74,4121.540498347133,29.163,29.1833,29.163,29.163,4121.5405
2006-06-22 15:50:00,71.73,71.85,71.73,71.85,7574.723078043379,29.1589,29.2077,29.1589,29.2077,7574.7231
2006-06-22 15:55:00,71.85,71.87,71.7,71.7,28850.78348842993,29.2077,29.2158,29.1467,29.1467,28850.7835
2006-06-23 09:30:00,71.73,71.73,71.68,71.73,17934.270817132117,29.1589,29.1589,29.1386,29.1589,17934.2708
2006-06-23 09:35:00,71.73,71.73,71.39,71.46,10805.119684855998,29.1589,29.1589,29.0207,29.0492,10805.1197
2006-06-23 09:40:00,71.53,71.69,71.53,71.67,16374.769006946715,29.0776,29.1427,29.0776,29.1345,16374.769
2006-06-23 09:45:00,71.66,71.66,71.48,71.48,15038.053169644943,29.1305,29.1305,29.0573,29.0573,15038.0532
2006-06-23 09:50:00,71.51,71.54,71.4,71.44,15372.232128970389,29.0695,29.0817,29.0248,29.041,15372.2321
2006-06-23 09:55:00,71.44,71.49,71.42,71.46,9468.403847554224,29.041,29.0614,29.0329,29.0492,9468.4038
2006-06-23 10:00:00,71.47,71.49,71.44,71.46,34643.21878340428,29.0532,29.0614,29.041,29.0492,34643.2188
2006-06-23 10:05:00,71.46,71.46,71.38,71.42,9802.582806879667,29.0492,29.0492,29.0167,29.0329,9802.5828
2006-06-23 10:10:00,71.4,71.44,71.38,71.42,6572.18620006705,29.0248,29.041,29.0167,29.0329,6572.1862
2006-06-23 10:15:00,71.4,71.47,71.37,71.47,8911.438915345152,29.0248,29.0532,29.0126,29.0532,8911.4389
2006-06-23 10:20:00,71.49,71.57,71.47,71.57,29519.141407080817,29.0614,29.0939,29.0532,29.0939,29519.1414
2006-06-23 10:25:00,71.6,71.6,71.54,71.58,5346.863349207091,29.1061,29.1061,29.0817,29.098,5346.8633
2006-06-23 10:30:00,71.58,71.62,71.55,71.62,6126.614254299792,29.098,29.1142,29.0858,29.1142,6126.6143
2006-06-23 10:35:00,71.62,71.62,71.49,71.49,12476.014481483213,29.1142,29.1142,29.0614,29.0614,12476.0145
2006-06-23 10:40:00,71.49,71.56,71.47,71.54,3898.754525463504,29.0614,29.0898,29.0532,29.0817,3898.7545
2006-06-23 10:45:00,71.58,71.58,71.51,71.53,2339.252715278102,29.098,29.098,29.0695,29.0776,2339.2527
2006-06-23 10:50:00,71.52,71.6,71.52,71.53,4901.291403439834,29.0736,29.1061,29.0736,29.0776,4901.2914
2006-06-23 10:55:00,71.53,71.54,71.49,71.51,5903.828281416163,29.0776,29.0817,29.0614,29.0695,5903.8283
2006-06-23 11:00:00,71.51,71.51,71.39,71.42,8800.045928903339,29.0695,29.0695,29.0207,29.0329,8800.0459
2006-06-23 11:05:00,71.39,71.39,71.2,71.2,11027.905657739626,29.0207,29.0207,28.9435,28.9435,11027.9057
2006-06-23 11:10:00,71.2,71.22,71.07,71.1,11250.691630623254,28.9435,28.9516,28.8906,28.9028,11250.6916
2006-06-23 11:15:00,71.12,71.18,71.12,71.16,5235.470362765277,28.911,28.9354,28.911,28.9272,5235.4704
2006-06-23 11:20:00,71.17,71.29,71.16,71.21,9691.189820437854,28.9313,28.9801,28.9272,28.9475,9691.1898
2006-06-23 11:25:00,71.19,71.19,71.12,71.13,5458.256335648905,28.9394,28.9394,28.911,28.915,5458.2563
2006-06-23 11:30:00,71.12,71.12,71.05,71.05,4678.505430556205,28.911,28.911,28.8825,28.8825,4678.5054
2006-06-23 11:35:00,71.05,71.11,71.02,71.02,21164.66742394474,28.8825,28.9069,28.8703,28.8703,21164.6674
2006-06-23 11:40:00,71.01,71.11,71.01,71.08,10470.940725530554,28.8662,28.9069,28.8662,28.8947,10470.9407
2006-06-23 11:45:00,71.15,71.15,71.04,71.07,4121.540498347133,28.9232,28.9232,28.8784,28.8906,4121.5405
2006-06-23 11:50:00,71.07,71.16,71.06,71.1,7908.902037368823,28.8906,28.9272,28.8866,28.9028,7908.902
2006-06-23 11:55:00,71.08,71.1,70.98,70.99,6460.793213625236,28.8947,28.9028,28.854,28.8581,6460.7932
2006-06-23 12:00:00,71.0,71.1,70.99,71.1,5792.435294974349,28.8622,28.9028,28.8581,28.9028,5792.4353
2006-06-23 12:05:00,71.11,71.16,71.07,71.16,4567.11244411439,28.9069,28.9272,28.8906,28.9272,4567.1124
2006-06-23 12:10:00,71.23,71.3,71.23,71.28,7129.151132276122,28.9557,28.9841,28.9557,28.976,7129.1511
2006-06-23 12:15:00,71.27,71.32,71.2,71.26,18491.23574934119,28.9719,28.9923,28.9435,28.9679,18491.2357
2006-06-23 12:20:00,71.26,71.3,71.21,71.3,5792.435294974349,28.9679,28.9841,28.9475,28.9841,5792.4353
2006-06-23 12:25:00,71.36,71.56,71.28,71.36,16820.340952713974,29.0085,29.0898,28.976,29.0085,16820.341
2006-06-23 12:30:00,71.36,71.36,71.29,71.31,3453.182579696246,29.0085,29.0085,28.9801,28.9882,3453.1826
2006-06-23 12:35:00,71.33,71.45,71.33,71.41,3675.968552579875,28.9963,29.0451,28.9963,29.0288,3675.9686
2006-06-23 12:40:00,71.41,71.45,71.37,71.45,3453.182579696246,29.0288,29.0451,29.0126,29.0451,3453.1826
2006-06-23 12:45:00,71.45,71.49,71.43,71.43,2005.0737559526592,29.0451,29.0614,29.037,29.037,2005.0738
2006-06-23 12:50:00,71.45,71.53,71.45,71.47,5792.435294974349,29.0451,29.0776,29.0451,29.0532,5792.4353
2006-06-23 12:55:00,71.48,71.48,71.38,71.46,3341.789593254432,29.0573,29.0573,29.0167,29.0492,3341.7896
2006-06-23 13:00:00,71.44,71.47,71.41,71.47,3230.396606812618,29.041,29.0532,29.0288,29.0532,3230.3966
2006-06-23 13:05:00,71.48,71.49,71.47,71.48,2562.0386881617314,29.0573,29.0614,29.0532,29.0573,2562.0387
2006-06-23 13:10:00,71.48,71.52,71.46,71.47,3453.182579696246,29.0573,29.0736,29.0492,29.0532,3453.1826
2006-06-23 13:15:00,71.48,71.48,71.41,71.43,1782.2877830690304,29.0573,29.0573,29.0288,29.037,1782.2878
2006-06-23 13:20:00,71.45,71.49,71.45,71.45,2116.466742394474,29.0451,29.0614,29.0451,29.0451,2116.4667
2006-06-23 13:25:00,71.45,71.45,71.44,71.45,1448.1088237435872,29.0451,29.0451,29.041,29.0451,1448.1088
2006-06-23 13:30:00,71.45,71.46,71.37,71.37,4455.719457672576,29.0451,29.0492,29.0126,29.0126,4455.7195
2006-06-23 13:35:00,71.34,71.34,71.23,71.23,6683.579186508864,29.0004,29.0004,28.9557,28.9557,6683.5792
2006-06-23 13:40:00,71.24,71.37,71.24,71.34,2562.0386881617314,28.9597,29.0126,28.9597,29.0004,2562.0387
2006-06-23 13:45:00,71.36,71.37,71.25,71.27,5681.042308532535,29.0085,29.0126,28.9638,28.9719,5681.0423
2006-06-23 13:50:00,71.27,71.32,71.26,71.32,4232.933484788948,28.9719,28.9923,28.9679,28.9923,4232.9335
2006-06-23 13:55:00,71.32,71.34,71.31,71.32,2450.645701719917,28.9923,29.0004,28.9882,28.9923,2450.6457
2006-06-23 14:00:00,71.34,71.34,71.23,71.23,6906.365159392493,29.0004,29.0004,28.9557,28.9557,6906.3652
2006-06-23 14:05:00,71.24,71.25,71.2,71.23,4010.1475119053184,28.9597,28.9638,28.9435,28.9557,4010.1475
2006-06-23 14:10:00,71.23,71.27,71.19,71.27,3453.182579696246,28.9557,28.9719,28.9394,28.9719,3453.1826
2006-06-23 14:15:00,71.3,71.32,71.27,71.27,3119.003620370803,28.9841,28.9923,28.9719,28.9719,3119.0036
2006-06-23 14:20:00,71.3,71.32,71.26,71.26,4789.89841699802,28.9841,28.9923,28.9679,28.9679,4789.8984
2006-06-23 14:25:00,71.26,71.29,71.23,71.28,2784.82466104536,28.9679,28.9801,28.9557,28.976,2784.8247
2006-06-23 14:30:00,71.27,71.38,71.27,71.35,4344.326471230762,28.9719,29.0167,28.9719,29.0045,4344.3265
2006-06-23 14:35:00,71.35,71.35,71.26,71.28,2339.252715278102,29.0045,29.0045,28.9679,28.976,2339.2527
2006-06-23 14:40:00,71.25,71.31,71.23,71.28,6349.400227183421,28.9638,28.9882,28.9557,28.976,6349.4002
2006-06-23 14:45:00,71.26,71.26,71.18,71.18,5903.828281416163,28.9679,28.9679,28.9354,28.9354,5903.8283
2006-06-23 14:50:00,71.19,71.22,71.17,71.2,2450.645701719917,28.9394,28.9516,28.9313,28.9435,2450.6457
2006-06-23 14:55:00,71.2,71.21,71.14,71.19,5792.435294974349,28.9435,28.9475,28.9191,28.9394,5792.4353
2006-06-23 15:00:00,71.16,71.19,71.14,71.18,6349.400227183421,28.9272,28.9394,28.9191,28.9354,6349.4002
2006-06-23 15:05:00,71.18,71.23,71.16,71.23,4010.1475119053184,28.9354,28.9557,28.9272,28.9557,4010.1475
2006-06-23 15:10:00,71.23,71.23,71.12,71.13,4567.11244411439,28.9557,28.9557,28.911,28.915,4567.1124
2006-06-23 15:15:00,71.14,71.18,71.12,71.17,4232.933484788948,28.9191,28.9354,28.911,28.9313,4232.9335
2006-06-23 15:20:00,71.16,71.2,71.14,71.14,4344.326471230762,28.9272,28.9435,28.9191,28.9191,4344.3265
2006-06-23 15:25:00,71.14,71.27,71.12,71.19,13812.730318784988,28.9191,28.9719,28.911,28.9394,13812.7303
2006-06-23 15:30:00,71.22,71.23,71.12,71.17,5681.042308532535,28.9516,28.9557,28.911,28.9313,5681.0423
2006-06-23 15:35:00,71.18,71.25,71.16,71.21,3453.182579696246,28.9354,28.9638,28.9272,28.9475,3453.1826
2006-06-23 15:40:00,71.23,71.23,71.12,71.14,6794.972172950679,28.9557,28.9557,28.911,28.9191,6794.9722
2006-06-23 15:45:00,71.14,71.23,71.13,71.18,8243.080996694265,28.9191,28.9557,28.915,28.9354,8243.081
2006-06-23 15:50:00,71.18,71.2,71.06,71.07,8243.080996694265,28.9354,28.9435,28.8866,28.8906,8243.081
2006-06-23 15:55:00,71.07,71.09,71.02,71.08,19827.951586642965,28.8906,28.8988,28.8703,28.8947,19827.9516
2006-06-26 09:35:00,71.25,71.7,71.25,71.56,20050.73755952659,28.9638,29.1467,28.9638,29.0898,20050.7376
2006-06-26 09:40:00,71.52,71.53,71.36,71.41,12030.442535715956,29.0736,29.0776,29.0085,29.0288,12030.4425
2006-06-26 09:45:00,71.45,71.58,71.42,71.5,10359.54773908874,29.0451,29.098,29.0329,29.0654,10359.5477
2006-06-26 09:50:00,71.5,71.65,71.46,71.49,7797.509050927008,29.0654,29.1264,29.0492,29.0614,7797.5091
2006-06-26 09:55:00,71.58,71.59,71.47,71.58,5346.863349207091,29.098,29.102,29.0532,29.098,5346.8633
2006-06-26 10:00:00,71.51,71.55,71.32,71.49,15929.19706117946,29.0695,29.0858,28.9923,29.0614,15929.1971
2006-06-26 10:05:00,71.55,71.58,71.49,71.5,9134.22488822878,29.0858,29.098,29.0614,29.0654,9134.2249
2006-06-26 10:10:00,71.51,71.51,71.33,71.41,7017.758145834308,29.0695,29.0695,28.9963,29.0288,7017.7581
2006-06-26 10:15:00,71.4,71.4,71.31,71.31,6460.793213625236,29.0248,29.0248,28.9882,28.9882,6460.7932
2006-06-26 10:20:00,71.32,71.37,71.29,71.32,28627.997515546303,28.9923,29.0126,28.9801,28.9923,28627.9975
2006-06-26 10:25:00,71.33,71.43,71.33,71.33,7908.902037368823,28.9963,29.037,28.9963,28.9963,7908.902
2006-06-26 10:30:00,71.37,71.52,71.35,71.4,10693.726698414182,29.0126,29.0736,29.0045,29.0248,10693.7267
2006-06-26 10:35:00,71.4,71.4,71.35,71.36,5012.684389881648,29.0248,29.0248,29.0045,29.0085,5012.6844
2006-06-26 10:40:00,71.37,71.41,71.32,71.4,8020.295023810637,29.0126,29.0288,28.9923,29.0248,8020.295
2006-06-26 10:45:00,71.41,71.41,71.28,71.32,8354.47398313608,29.0288,29.0288,28.976,28.9923,8354.474
2006-06-26 10:50:00,71.31,71.34,71.25,71.34,6015.221267857978,28.9882,29.0004,28.9638,29.0004,6015.2213
2006-06-26 10:55:00,71.32,71.33,71.23,71.31,6906.365159392493,28.9923,28.9963,28.9557,28.9882,6906.3652
2006-06-26 11:00:00,71.29,71.32,71.29,71.32,4455.719457672576,28.9801,28.9923,28.9801,28.9923,4455.7195
2006-06-26 11:05:00,71.32,71.37,71.23,71.32,4455.719457672576,28.9923,29.0126,28.9557,28.9923,4455.7195
2006-06-26 11:10:00,71.32,71.32,71.23,71.23,5235.470362765277,28.9923,28.9923,28.9557,28.9557,5235.4704
2006-06-26 11:15:00,71.23,71.24,71.22,71.23,5569.6493220907205,28.9557,28.9597,28.9516,28.9557,5569.6493
2006-06-26 11:20:00,71.22,71.23,71.17,71.19,5346.863349207091,28.9516,28.9557,28.9313,28.9394,5346.8633
2006-06-26 11:25:00,71.19,71.23,71.19,71.21,4678.505430556205,28.9394,28.9557,28.9394,28.9475,4678.5054
2006-06-26 11:30:00,71.2,71.23,71.17,71.19,3675.968552579875,28.9435,28.9557,28.9313,28.9394,3675.9686
2006-06-26 11:35:00,71.2,71.23,71.17,71.18,7351.937105159751,28.9435,28.9557,28.9313,28.9354,7351.9371
2006-06-26 11:40:00,71.19,71.19,71.16,71.16,3341.789593254432,28.9394,28.9394,28.9272,28.9272,3341.7896
2006-06-26 11:45:00,71.16,71.17,71.12,71.14,4789.89841699802,28.9272,28.9313,28.911,28.9191,4789.8984
2006-06-26 11:50:00,71.12,71.12,71.05,71.12,8243.080996694265,28.911,28.911,28.8825,28.911,8243.081
2006-06-26 11:55:00,71.11,71.17,71.07,71.17,7574.723078043379,28.9069,28.9313,28.8906,28.9313,7574.7231
2006-06-26 12:00:00,71.18,71.21,71.16,71.2,5903.828281416163,28.9354,28.9475,28.9272,28.9435,5903.8283
2006-06-26 12:05:00,71.21,71.21,71.11,71.14,9691.189820437854,28.9475,28.9475,28.9069,28.9191,9691.1898
2006-06-26 12:10:00,71.14,71.15,71.1,71.12,5458.256335648905,28.9191,28.9232,28.9028,28.911,5458.2563
2006-06-26 12:15:00,71.12,71.13,71.05,71.08,8800.045928903339,28.911,28.915,28.8825,28.8947,8800.0459
2006-06-26 12:20:00,71.09,71.14,71.08,71.14,7017.758145834308,28.8988,28.9191,28.8947,28.9191,7017.7581
2006-06-26 12:25:00,71.14,71.16,71.01,71.03,38653.3662953096,28.9191,28.9272,28.8662,28.8744,38653.3663
2006-06-26 12:30:00,71.03,71.05,70.98,71.0,21833.02534259562,28.8744,28.8825,28.854,28.8622,21833.0253
2006-06-26 12:35:00,71.0,71.12,70.99,71.05,21944.41832903744,28.8622,28.911,28.8581,28.8825,21944.4183
2006-06-26 12:40:00,71.06,71.12,71.05,71.12,4678.505430556205,28.8866,28.911,28.8825,28.911,4678.5054
2006-06-26 12:45:00,71.08,71.14,71.03,71.12,10805.119684855998,28.8947,28.9191,28.8744,28.911,10805.1197
2006-06-26 12:50:00,71.13,71.14,71.09,71.12,9022.831901786967,28.915,28.9191,28.8988,28.911,9022.8319
2006-06-26 12:55:00,71.12,71.14,71.1,71.12,10359.54773908874,28.911,28.9191,28.9028,28.911,10359.5477
2006-06-26 13:00:00,71.11,71.28,71.11,71.25,14258.302264552243,28.9069,28.976,28.9069,28.9638,14258.3023
2006-06-26 13:05:00,71.28,71.34,71.28,71.3,5903.828281416163,28.976,29.0004,28.976,28.9841,5903.8283
2006-06-26 13:10:00,71.32,71.32,71.28,71.28,4567.11244411439,28.9923,28.9923,28.976,28.976,4567.1124
2006-06-26 13:15:00,71.29,71.35,71.29,71.35,3787.3615390216896,28.9801,29.0045,28.9801,29.0045,3787.3615
2006-06-26 13:20:00,71.33,71.37,71.33,71.37,5903.828281416163,28.9963,29.0126,28.9963,29.0126,5903.8283
2006-06-26 13:25:00,71.37,71.39,71.34,71.34,6015.221267857978,29.0126,29.0207,29.0004,29.0004,6015.2213
2006-06-26 13:30:00,71.36,71.4,71.35,71.4,2896.2176474871744,29.0085,29.0248,29.0045,29.0248,2896.2176
2006-06-26 13:35:00,71.4,71.46,71.4,71.46,2673.4316746035456,29.0248,29.0492,29.0248,29.0492,2673.4317
2006-06-26 13:40:00,71.45,71.48,71.44,71.47,2562.0386881617314,29.0451,29.0573,29.041,29.0532,2562.0387
2006-06-26 13:45:00,71.46,71.51,71.46,71.51,1448.1088237435872,29.0492,29.0695,29.0492,29.0695,1448.1088
2006-06-26 13:50:00,71.51,71.51,71.44,71.51,5458.256335648905,29.0695,29.0695,29.041,29.0695,5458.2563
2006-06-26 13:55:00,71.51,71.54,71.48,71.51,2896.2176474871744,29.0695,29.0817,29.0573,29.0695,2896.2176
2006-06-26 14:00:00,71.53,71.54,71.5,71.54,2116.466742394474,29.0776,29.0817,29.0654,29.0817,2116.4667
2006-06-26 14:05:00,71.52,71.52,71.45,71.46,2784.82466104536,29.0736,29.0736,29.0451,29.0492,2784.8247
2006-06-26 14:10:00,71.47,71.47,71.42,71.42,4121.540498347133,29.0532,29.0532,29.0329,29.0329,4121.5405
2006-06-26 14:15:00,71.4,71.43,71.4,71.4,4567.11244411439,29.0248,29.037,29.0248,29.0248,4567.1124
2006-06-26 14:20:00,71.41,71.42,71.33,71.37,9357.01086111241,29.0288,29.0329,28.9963,29.0126,9357.0109
2006-06-26 14:25:00,71.37,71.43,71.36,71.41,14146.90927811043,29.0126,29.037,29.0085,29.0288,14146.9093
2006-06-26 14:30:00,71.41,71.42,71.39,71.42,2784.82466104536,29.0288,29.0329,29.0207,29.0329,2784.8247
2006-06-26 14:35:00,71.4,71.46,71.4,71.43,6794.972172950679,29.0248,29.0492,29.0248,29.037,6794.9722
2006-06-26 14:40:00,71.43,71.44,71.43,71.44,4789.89841699802,29.037,29.041,29.037,29.041,4789.8984
2006-06-26 14:45:00,71.45,71.5,71.44,71.5,8800.045928903339,29.0451,29.0654,29.041,29.0654,8800.0459
2006-06-26 14:50:00,71.49,71.54,71.48,71.5,14035.516291668617,29.0614,29.0817,29.0573,29.0654,14035.5163
2006-06-26 14:55:00,71.52,71.52,71.5,71.5,3787.3615390216896,29.0736,29.0736,29.0654,29.0654,3787.3615
2006-06-26 15:00:00,71.5,71.5,71.41,71.47,3230.396606812618,29.0654,29.0654,29.0288,29.0532,3230.3966
2006-06-26 15:05:00,71.46,71.48,71.46,71.48,1336.7158373017728,29.0492,29.0573,29.0492,29.0573,1336.7158
2006-06-26 15:10:00,71.48,71.49,71.45,71.49,4010.1475119053184,29.0573,29.0614,29.0451,29.0614,4010.1475
2006-06-26 15:15:00,71.48,71.49,71.45,71.46,3898.754525463504,29.0573,29.0614,29.0451,29.0492,3898.7545
2006-06-26 15:20:00,71.44,71.49,71.44,71.49,2227.859728836288,29.041,29.0614,29.041,29.0614,2227.8597
2006-06-26 15:25:00,71.48,71.52,71.48,71.52,3787.3615390216896,29.0573,29.0736,29.0573,29.0736,3787.3615
2006-06-26 15:30:00,71.5,71.51,71.46,71.51,3007.610633928989,29.0654,29.0695,29.0492,29.0695,3007.6106
2006-06-26 15:35:00,71.51,71.64,71.51,71.64,10359.54773908874,29.0695,29.1223,29.0695,29.1223,10359.5477
2006-06-26 15:40:00,71.63,71.64,71.52,71.55,21944.41832903744,29.1183,29.1223,29.0736,29.0858,21944.4183
2006-06-26 15:45:00,71.54,71.55,71.49,71.49,7797.509050927008,29.0817,29.0858,29.0614,29.0614,7797.5091
2006-06-26 15:50:00,71.49,71.52,71.46,71.49,21053.27443750292,29.0614,29.0736,29.0492,29.0614,21053.2744
2006-06-26 15:55:00,71.52,71.54,71.48,71.54,21721.63235615381,29.0736,29.0817,29.0573,29.0817,21721.6324
2006-06-27 09:30:00,71.37,71.41,71.35,71.38,9245.617874670595,29.0126,29.0288,29.0045,29.0167,9245.6179
2006-06-27 09:35:00,71.42,71.5,71.4,71.5,7017.758145834308,29.0329,29.0654,29.0248,29.0654,7017.7581
2006-06-27 09:40:00,71.5,71.69,71.43,71.69,30187.499325731704,29.0654,29.1427,29.037,29.1427,30187.4993
2006-06-27 09:45:00,71.71,71.79,71.6,71.6,18379.842762899378,29.1508,29.1833,29.1061,29.1061,18379.8428
2006-06-27 09:50:00,71.5,71.78,71.5,71.76,12364.6214950414,29.0654,29.1793,29.0654,29.1711,12364.6215
2006-06-27 09:55:00,71.76,71.76,71.66,71.71,54359.77738360543,29.1711,29.1711,29.1305,29.1508,54359.7774
2006-06-27 10:00:00,71.72,71.81,71.72,71.77,12587.407467925028,29.1549,29.1915,29.1549,29.1752,12587.4075
2006-06-27 10:05:00,71.78,71.78,71.71,71.71,9579.79683399604,29.1793,29.1793,29.1508,29.1508,9579.7968
2006-06-27 10:10:00,71.7,71.72,71.63,71.66,9579.79683399604,29.1467,29.1549,29.1183,29.1305,9579.7968
2006-06-27 10:15:00,71.66,71.69,71.56,71.61,29741.927379964447,29.1305,29.1427,29.0898,29.1101,29741.9274
2006-06-27 10:20:00,71.61,71.63,71.59,71.62,13924.1233052268,29.1101,29.1183,29.102,29.1142,13924.1233
2006-06-27 10:25:00,71.61,71.68,71.59,71.66,12810.193440808656,29.1101,29.1386,29.102,29.1305,12810.1934
2006-06-27 10:30:00,71.63,71.76,71.63,71.74,8800.045928903339,29.1183,29.1711,29.1183,29.163,8800.0459
2006-06-27 10:35:00,71.74,71.75,71.61,71.61,11473.477603506884,29.163,29.1671,29.1101,29.1101,11473.4776
2006-06-27 10:40:00,71.62,71.62,71.57,71.58,7686.116064485194,29.1142,29.1142,29.0939,29.098,7686.1161
2006-06-27 10:45:00,71.58,71.62,71.56,71.6,10693.726698414182,29.098,29.1142,29.0898,29.1061,10693.7267
2006-06-27 10:50:00,71.61,71.68,71.6,71.67,11362.08461706507,29.1101,29.1386,29.1061,29.1345,11362.0846
2006-06-27 10:55:00,71.68,71.78,71.68,71.78,21498.846383270185,29.1386,29.1793,29.1386,29.1793,21498.8464
2006-06-27 11:00:00,71.79,71.85,71.79,71.81,16263.376020504904,29.1833,29.2077,29.1833,29.1915,16263.376
2006-06-27 11:05:00,71.81,71.87,71.79,71.86,16151.983034063089,29.1915,29.2158,29.1833,29.2118,16151.983
2006-06-27 11:10:00,71.85,71.93,71.81,71.81,12921.586427250471,29.2077,29.2402,29.1915,29.1915,12921.5864
2006-06-27 11:15:00,71.79,71.82,71.77,71.78,12141.83552215777,29.1833,29.1955,29.1752,29.1793,12141.8355
2006-06-27 11:20:00,71.76,71.84,71.69,71.8,18491.23574934119,29.1711,29.2036,29.1427,29.1874,18491.2357
2006-06-27 11:25:00,71.78,71.8,71.73,71.76,14146.90927811043,29.1793,29.1874,29.1589,29.1711,14146.9093
2006-06-27 11:30:00,71.76,71.79,71.73,71.74,4567.11244411439,29.1711,29.1833,29.1589,29.163,4567.1124
2006-06-27 11:35:00,71.74,71.75,71.72,71.74,4455.719457672576,29.163,29.1671,29.1549,29.163,4455.7195
2006-06-27 11:40:00,71.73,71.73,71.68,71.69,5124.077376323463,29.1589,29.1589,29.1386,29.1427,5124.0774
2006-06-27 11:45:00,71.69,71.71,71.69,71.71,7574.723078043379,29.1427,29.1508,29.1427,29.1508,7574.7231
2006-06-27 11:50:00,71.7,71.72,71.69,71.71,7574.723078043379,29.1467,29.1549,29.1427,29.1508,7574.7231
2006-06-27 11:55:00,71.68,71.71,71.62,71.66,16263.376020504904,29.1386,29.1508,29.1142,29.1305,16263.376
2006-06-27 12:00:00,71.65,71.71,71.65,71.71,4010.1475119053184,29.1264,29.1508,29.1264,29.1508,4010.1475
2006-06-27 12:05:00,71.69,71.73,71.66,71.72,10693.726698414182,29.1427,29.1589,29.1305,29.1549,10693.7267
2006-06-27 12:10:00,71.72,71.81,71.72,71.77,7797.509050927008,29.1549,29.1915,29.1549,29.1752,7797.5091
2006-06-27 12:15:00,71.77,71.78,71.75,71.75,3787.3615390216896,29.1752,29.1793,29.1671,29.1671,3787.3615
2006-06-27 12:20:00,71.77,71.83,71.77,71.83,8354.47398313608,29.1752,29.1996,29.1752,29.1996,8354.474
2006-06-27 12:25:00,71.82,71.83,71.8,71.81,4344.326471230762,29.1955,29.1996,29.1874,29.1915,4344.3265
2006-06-27 12:30:00,71.79,71.79,71.67,71.67,11919.04954927414,29.1833,29.1833,29.1345,29.1345,11919.0495
2006-06-27 12:35:00,71.67,71.68,71.51,71.6,14815.267196761317,29.1345,29.1386,29.0695,29.1061,14815.2672
2006-06-27 12:40:00,71.6,71.68,71.6,71.68,10916.51267129781,29.1061,29.1386,29.1061,29.1386,10916.5127
2006-06-27 12:45:00,71.68,71.75,71.68,71.75,3007.610633928989,29.1386,29.1671,29.1386,29.1671,3007.6106
2006-06-27 12:50:00,71.75,71.77,71.74,71.74,3453.182579696246,29.1671,29.1752,29.163,29.163,3453.1826
2006-06-27 12:55:00,71.73,71.75,71.72,71.75,4678.505430556205,29.1589,29.1671,29.1549,29.1671,4678.5054
2006-06-27 13:00:00,71.75,71.75,71.68,71.73,9691.189820437854,29.1671,29.1671,29.1386,29.1589,9691.1898
2006-06-27 13:05:00,71.72,71.83,71.72,71.83,4010.1475119053184,29.1549,29.1996,29.1549,29.1996,4010.1475
2006-06-27 13:10:00,71.85,71.87,71.83,71.85,6126.614254299792,29.2077,29.2158,29.1996,29.2077,6126.6143
2006-06-27 13:15:00,71.85,71.93,71.8,71.93,10693.726698414182,29.2077,29.2402,29.1874,29.2402,10693.7267
2006-06-27 13:20:00,71.93,71.96,71.89,71.96,11250.691630623254,29.2402,29.2524,29.224,29.2524,11250.6916
2006-06-27 13:25:00,71.96,72.0,71.89,71.94,14703.874210319502,29.2524,29.2687,29.224,29.2443,14703.8742
2006-06-27 13:30:00,71.94,72.0,71.94,71.97,4567.11244411439,29.2443,29.2687,29.2443,29.2565,4567.1124
2006-06-27 13:35:00,71.96,71.99,71.94,71.97,5792.435294974349,29.2524,29.2646,29.2443,29.2565,5792.4353
2006-06-27 13:40:00,71.97,71.98,71.9,71.91,5792.435294974349,29.2565,29.2606,29.228,29.2321,5792.4353
2006-06-27 13:45:00,71.91,71.95,71.9,71.94,5903.828281416163,29.2321,29.2484,29.228,29.2443,5903.8283
2006-06-27 13:50:00,71.94,71.99,71.93,71.96,6349.400227183421,29.2443,29.2646,29.2402,29.2524,6349.4002
2006-06-27 13:55:00,71.97,72.02,71.97,72.01,10693.726698414182,29.2565,29.2768,29.2565,29.2728,10693.7267
2006-06-27 14:00:00,72.01,72.1,72.01,72.09,11696.263576390513,29.2728,29.3093,29.2728,29.3053,11696.2636
2006-06-27 14:05:00,72.09,72.16,72.09,72.11,6572.18620006705,29.3053,29.3337,29.3053,29.3134,6572.1862
2006-06-27 14:10:00,72.11,72.11,72.09,72.1,4455.719457672576,29.3134,29.3134,29.3053,29.3093,4455.7195
2006-06-27 14:15:00,72.09,72.1,72.08,72.08,3787.3615390216896,29.3053,29.3093,29.3012,29.3012,3787.3615
2006-06-27 14:20:00,72.09,72.09,71.96,71.97,10025.368779763296,29.3053,29.3053,29.2524,29.2565,10025.3688
2006-06-27 14:25:00,71.97,71.97,71.88,71.93,13144.3724001341,29.2565,29.2565,29.2199,29.2402,13144.3724
2006-06-27 14:30:00,71.93,72.04,71.89,72.01,18491.23574934119,29.2402,29.2849,29.224,29.2728,18491.2357
2006-06-27 14:35:00,72.02,72.02,71.92,71.92,9022.831901786967,29.2768,29.2768,29.2362,29.2362,9022.8319
2006-06-27 14:40:00,71.93,71.93,71.84,71.91,5124.077376323463,29.2402,29.2402,29.2036,29.2321,5124.0774
2006-06-27 14:45:00,71.91,71.92,71.84,71.9,13924.1233052268,29.2321,29.2362,29.2036,29.228,13924.1233
2006-06-27 14:50:00,71.89,71.92,71.83,71.84,5903.828281416163,29.224,29.2362,29.1996,29.2036,5903.8283
2006-06-27 14:55:00,71.87,71.98,71.8,71.98,37762.222403775086,29.2158,29.2606,29.1874,29.2606,37762.2224
2006-06-27 15:00:00,71.98,72.12,71.98,72.12,9357.01086111241,29.2606,29.3175,29.2606,29.3175,9357.0109
2006-06-27 15:05:00,72.14,72.16,72.02,72.02,8131.688010252452,29.3256,29.3337,29.2768,29.2768,8131.688
2006-06-27 15:10:00,72.02,72.02,71.91,71.93,5012.684389881648,29.2768,29.2768,29.2321,29.2402,5012.6844
2006-06-27 15:15:00,71.95,72.1,71.94,72.09,7017.758145834308,29.2484,29.3093,29.2443,29.3053,7017.7581
2006-06-27 15:20:00,72.09,72.1,72.0,72.1,8131.688010252452,29.3053,29.3093,29.2687,29.3093,8131.688
2006-06-27 15:25:00,72.1,72.11,72.03,72.08,7574.723078043379,29.3093,29.3134,29.2809,29.3012,7574.7231
2006-06-27 15:30:00,72.11,72.16,72.09,72.16,10693.726698414182,29.3134,29.3337,29.3053,29.3337,10693.7267
2006-06-27 15:35:00,72.16,72.16,72.07,72.1,7797.509050927008,29.3337,29.3337,29.2971,29.3093,7797.5091
2006-06-27 15:40:00,72.13,72.13,72.04,72.05,14369.695250994058,29.3215,29.3215,29.2849,29.289,14369.6953
2006-06-27 15:45:00,72.05,72.07,71.97,72.0,20273.52353241022,29.289,29.2971,29.2565,29.2687,20273.5235
2006-06-27 15:50:00,72.0,72.02,71.94,71.99,23169.741179897395,29.2687,29.2768,29.2443,29.2646,23169.7412
2006-06-27 15:55:00,71.99,72.04,71.94,71.94,34420.43281052065,29.2646,29.2849,29.2443,29.2443,34420.4328
2006-06-28 09:30:00,72.04,72.04,71.91,71.91,9579.79683399604,29.2849,29.2849,29.2321,29.2321,9579.7968
2006-06-28 09:35:00,71.91,72.17,71.83,72.02,7686.116064485194,29.2321,29.3378,29.1996,29.2768,7686.1161
2006-06-28 09:40:00,72.02,72.23,71.93,72.17,8131.688010252452,29.2768,29.3622,29.2402,29.3378,8131.688
2006-06-28 09:45:00,72.16,72.16,71.99,72.05,2896.2176474871744,29.3337,29.3337,29.2646,29.289,2896.2176
2006-06-28 09:50:00,72.05,72.28,72.04,72.23,8243.080996694265,29.289,29.3825,29.2849,29.3622,8243.081
2006-06-28 09:55:00,72.22,72.58,72.21,72.44,17154.519912039417,29.3581,29.5045,29.3541,29.4476,17154.5199
2006-06-28 10:00:00,72.44,72.64,72.44,72.48,13144.3724001341,29.4476,29.5289,29.4476,29.4638,13144.3724
2006-06-28 10:05:00,72.44,72.48,72.37,72.37,5235.470362765277,29.4476,29.4638,29.4191,29.4191,5235.4704
2006-06-28 10:10:00,72.37,72.37,72.24,72.28,10470.940725530554,29.4191,29.4191,29.3663,29.3825,10470.9407
2006-06-28 10:15:00,72.27,72.27,72.25,72.26,3675.968552579875,29.3784,29.3784,29.3703,29.3744,3675.9686
2006-06-28 10:20:00,72.23,72.24,72.21,72.22,4789.89841699802,29.3622,29.3663,29.3541,29.3581,4789.8984
2006-06-28 10:25:00,72.25,72.28,72.22,72.28,5346.863349207091,29.3703,29.3825,29.3581,29.3825,5346.8633
2006-06-28 10:30:00,72.28,72.32,72.13,72.32,8688.652942461524,29.3825,29.3988,29.3215,29.3988,8688.6529
2006-06-28 10:35:00,72.35,72.45,72.28,72.32,3453.182579696246,29.411,29.4516,29.3825,29.3988,3453.1826
2006-06-28 10:40:00,72.35,72.37,72.25,72.26,3564.575566138061,29.411,29.4191,29.3703,29.3744,3564.5756
2006-06-28 10:45:00,72.25,72.25,72.22,72.22,1225.3228508599584,29.3703,29.3703,29.3581,29.3581,1225.3229
2006-06-28 10:50:00,72.2,72.24,72.19,72.22,9357.01086111241,29.35,29.3663,29.3459,29.3581,9357.0109
2006-06-28 10:55:00,72.21,72.31,72.2,72.28,9022.831901786967,29.3541,29.3947,29.35,29.3825,9022.8319
2006-06-28 11:00:00,72.29,72.32,72.21,72.21,4121.540498347133,29.3866,29.3988,29.3541,29.3541,4121.5405
2006-06-28 11:05:00,72.22,72.28,72.22,72.22,6015.221267857978,29.3581,29.3825,29.3581,29.3581,6015.2213
2006-06-28 11:10:00,72.21,72.21,72.17,72.19,3230.396606812618,29.3541,29.3541,29.3378,29.3459,3230.3966
2006-06-28 11:15:00,72.18,72.19,72.09,72.1,6238.007240741606,29.3419,29.3459,29.3053,29.3093,6238.0072
2006-06-28 11:20:00,72.11,72.11,71.99,72.03,10025.368779763296,29.3134,29.3134,29.2646,29.2809,10025.3688
2006-06-28 11:25:00,72.04,72.08,72.0,72.04,29407.748420639004,29.2849,29.3012,29.2687,29.2849,29407.7484
2006-06-28 11:30:00,72.03,72.03,72.0,72.01,7463.330091601565,29.2809,29.2809,29.2687,29.2728,7463.3301
2006-06-28 11:35:00,72.0,72.02,72.0,72.0,9134.22488822878,29.2687,29.2768,29.2687,29.2687,9134.2249
2006-06-28 11:40:00,71.99,72.02,71.98,71.99,16263.376020504904,29.2646,29.2768,29.2606,29.2646,16263.376
2006-06-28 11:45:00,71.98,71.99,71.95,71.96,14926.66018320313,29.2606,29.2646,29.2484,29.2524,14926.6602
2006-06-28 11:50:00,71.93,71.98,71.92,71.93,22946.95520701377,29.2402,29.2606,29.2362,29.2402,22946.9552
2006-06-28 11:55:00,71.93,71.94,71.91,71.92,4678.505430556205,29.2402,29.2443,29.2321,29.2362,4678.5054
2006-06-28 12:00:00,71.91,71.91,71.87,71.87,4567.11244411439,29.2321,29.2321,29.2158,29.2158,4567.1124
2006-06-28 12:05:00,71.87,71.94,71.87,71.94,14035.516291668617,29.2158,29.2443,29.2158,29.2443,14035.5163
2006-06-28 12:10:00,71.93,71.94,71.89,71.94,6460.793213625236,29.2402,29.2443,29.224,29.2443,6460.7932
2006-06-28 12:15:00,71.94,71.98,71.87,71.87,7017.758145834308,29.2443,29.2606,29.2158,29.2158,7017.7581
2006-06-28 12:20:00,71.87,72.01,71.87,71.99,11473.477603506884,29.2158,29.2728,29.2158,29.2646,11473.4776
2006-06-28 12:25:00,71.98,71.99,71.93,71.95,3564.575566138061,29.2606,29.2646,29.2402,29.2484,3564.5756
2006-06-28 12:30:00,71.93,71.97,71.93,71.96,2339.252715278102,29.2402,29.2565,29.2402,29.2524,2339.2527
2006-06-28 12:35:00,71.97,71.99,71.95,71.98,3007.610633928989,29.2565,29.2646,29.2484,29.2606,3007.6106
2006-06-28 12:40:00,71.97,71.97,71.94,71.95,2673.4316746035456,29.2565,29.2565,29.2443,29.2484,2673.4317
2006-06-28 12:45:00,71.95,71.96,71.9,71.9,3007.610633928989,29.2484,29.2524,29.228,29.228,3007.6106
2006-06-28 12:50:00,71.89,71.98,71.89,71.98,6126.614254299792,29.224,29.2606,29.224,29.2606,6126.6143
2006-06-28 12:55:00,71.97,71.99,71.95,71.99,4010.1475119053184,29.2565,29.2646,29.2484,29.2646,4010.1475
2006-06-28 13:00:00,71.98,71.98,71.96,71.96,1002.5368779763296,29.2606,29.2606,29.2524,29.2524,1002.5369
2006-06-28 13:05:00,71.95,71.95,71.92,71.94,2896.2176474871744,29.2484,29.2484,29.2362,29.2443,2896.2176
2006-06-28 13:10:00,71.94,71.99,71.93,71.99,4344.326471230762,29.2443,29.2646,29.2402,29.2646,4344.3265
2006-06-28 13:15:00,72.01,72.14,72.01,72.14,9357.01086111241,29.2728,29.3256,29.2728,29.3256,9357.0109
2006-06-28 13:20:00,72.14,72.14,72.09,72.1,3230.396606812618,29.3256,29.3256,29.3053,29.3093,3230.3966
2006-06-28 13:25:00,72.1,72.13,72.08,72.11,4901.291403439834,29.3093,29.3215,29.3012,29.3134,4901.2914
2006-06-28 13:30:00,72.11,72.12,72.1,72.1,3341.789593254432,29.3134,29.3175,29.3093,29.3093,3341.7896
2006-06-28 13:35:00,72.09,72.09,72.02,72.03,8911.438915345152,29.3053,29.3053,29.2768,29.2809,8911.4389
2006-06-28 13:40:00,72.03,72.07,72.03,72.07,2005.0737559526592,29.2809,29.2971,29.2809,29.2971,2005.0738
2006-06-28 13:45:00,72.08,72.1,72.05,72.07,4010.1475119053184,29.3012,29.3093,29.289,29.2971,4010.1475
2006-06-28 13:50:00,72.07,72.11,72.07,72.11,3787.3615390216896,29.2971,29.3134,29.2971,29.3134,3787.3615
2006-06-28 13:55:00,72.11,72.14,72.1,72.14,10693.726698414182,29.3134,29.3256,29.3093,29.3256,10693.7267
2006-06-28 14:00:00,72.15,72.15,72.12,72.13,2562.0386881617314,29.3297,29.3297,29.3175,29.3215,2562.0387
2006-06-28 14:05:00,72.11,72.12,72.11,72.12,4678.505430556205,29.3134,29.3175,29.3134,29.3175,4678.5054
2006-06-28 14:10:00,72.13,72.17,72.11,72.13,4901.291403439834,29.3215,29.3378,29.3134,29.3215,4901.2914
2006-06-28 14:15:00,72.14,72.2,72.11,72.2,8354.47398313608,29.3256,29.35,29.3134,29.35,8354.474
2006-06-28 14:20:00,72.21,72.22,72.15,72.2,4567.11244411439,29.3541,29.3581,29.3297,29.35,4567.1124
2006-06-28 14:25:00,72.2,72.25,72.16,72.25,4678.505430556205,29.35,29.3703,29.3337,29.3703,4678.5054
2006-06-28 14:30:00,72.24,72.37,72.24,72.37,9134.22488822878,29.3663,29.4191,29.3663,29.4191,9134.2249
2006-06-28 14:35:00,72.37,72.39,72.32,72.33,5012.684389881648,29.4191,29.4272,29.3988,29.4028,5012.6844
2006-06-28 14:40:00,72.31,72.37,72.3,72.33,6015.221267857978,29.3947,29.4191,29.3906,29.4028,6015.2213
2006-06-28 14:45:00,72.36,72.4,72.27,72.28,11250.691630623254,29.415,29.4313,29.3784,29.3825,11250.6916
2006-06-28 14:50:00,72.28,72.28,72.24,72.24,4567.11244411439,29.3825,29.3825,29.3663,29.3663,4567.1124
2006-06-28 14:55:00,72.27,72.27,72.15,72.18,5792.435294974349,29.3784,29.3784,29.3297,29.3419,5792.4353
2006-06-28 15:00:00,72.15,72.25,72.13,72.25,7351.937105159751,29.3297,29.3703,29.3215,29.3703,7351.9371
2006-06-28 15:05:00,72.26,72.28,72.25,72.25,3675.968552579875,29.3744,29.3825,29.3703,29.3703,3675.9686
2006-06-28 15:10:00,72.21,72.28,72.21,72.23,5458.256335648905,29.3541,29.3825,29.3541,29.3622,5458.2563
2006-06-28 15:15:00,72.23,72.24,72.15,72.15,6126.614254299792,29.3622,29.3663,29.3297,29.3297,6126.6143
2006-06-28 15:20:00,72.16,72.16,72.13,72.13,6572.18620006705,29.3337,29.3337,29.3215,29.3215,6572.1862
2006-06-28 15:25:00,72.13,72.18,72.11,72.18,6460.793213625236,29.3215,29.3419,29.3134,29.3419,6460.7932
2006-06-28 15:30:00,72.19,72.27,72.16,72.22,8911.438915345152,29.3459,29.3784,29.3337,29.3581,8911.4389
2006-06-28 15:35:00,72.19,72.21,72.19,72.2,2562.0386881617314,29.3459,29.3541,29.3459,29.35,2562.0387
2006-06-28 15:40:00,72.2,72.2,72.1,72.19,8688.652942461524,29.35,29.35,29.3093,29.3459,8688.6529
2006-06-28 15:45:00,72.19,72.25,72.19,72.25,15372.232128970389,29.3459,29.3703,29.3459,29.3703,15372.2321
2006-06-28 15:50:00,72.24,72.32,72.24,72.3,24617.850003640982,29.3663,29.3988,29.3663,29.3906,24617.85
2006-06-28 15:55:00,72.3,72.37,72.29,72.36,33083.71697321888,29.3906,29.4191,29.3866,29.415,33083.717
2006-06-29 09:30:00,73.07,73.07,72.86,72.86,19716.558600201148,29.7037,29.7037,29.6183,29.6183,19716.5586
2006-06-29 09:35:00,72.81,72.94,72.72,72.72,15372.232128970389,29.598,29.6508,29.5614,29.5614,15372.2321
2006-06-29 09:40:00,72.63,72.77,72.55,72.66,12587.407467925028,29.5248,29.5817,29.4923,29.537,12587.4075
2006-06-29 09:45:00,72.68,72.97,72.68,72.87,11696.263576390513,29.5451,29.663,29.5451,29.6224,11696.2636
2006-06-29 09:50:00,72.87,72.94,72.71,72.94,12253.228508599585,29.6224,29.6508,29.5573,29.6508,12253.2285
2006-06-29 09:55:00,72.91,72.99,72.86,72.9,20162.130545968408,29.6386,29.6711,29.6183,29.6345,20162.1305
2006-06-29 10:00:00,72.9,73.06,72.9,73.02,12921.586427250471,29.6345,29.6996,29.6345,29.6833,12921.5864
2006-06-29 10:05:00,73.03,73.11,72.99,72.99,7686.116064485194,29.6874,29.7199,29.6711,29.6711,7686.1161
2006-06-29 10:10:00,72.98,73.08,72.93,73.08,9913.975793321482,29.6671,29.7077,29.6467,29.7077,9913.9758
2006-06-29 10:15:00,73.08,73.14,73.06,73.06,9691.189820437854,29.7077,29.7321,29.6996,29.6996,9691.1898
2006-06-29 10:20:00,73.06,73.14,73.06,73.09,13032.979413692285,29.6996,29.7321,29.6996,29.7118,13032.9794
2006-06-29 10:25:00,73.09,73.12,73.06,73.07,9022.831901786967,29.7118,29.724,29.6996,29.7037,9022.8319
2006-06-29 10:30:00,73.06,73.12,73.06,73.07,8688.652942461524,29.6996,29.724,29.6996,29.7037,8688.6529
2006-06-29 10:35:00,73.07,73.12,73.06,73.07,10470.940725530554,29.7037,29.724,29.6996,29.7037,10470.9407
2006-06-29 10:40:00,73.07,73.07,72.96,72.98,11919.04954927414,29.7037,29.7037,29.6589,29.6671,11919.0495
2006-06-29 10:45:00,72.96,73.09,72.95,73.08,22612.776247688325,29.6589,29.7118,29.6549,29.7077,22612.7762
2006-06-29 10:50:00,73.08,73.13,73.07,73.13,102481.54752646924,29.7077,29.728,29.7037,29.728,102481.5475
2006-06-29 10:55:00,73.15,73.16,73.12,73.16,9802.582806879667,29.7362,29.7402,29.724,29.7402,9802.5828
2006-06-29 11:00:00,73.14,73.14,73.1,73.11,12698.80045436684,29.7321,29.7321,29.7158,29.7199,12698.8005
2006-06-29 11:05:00,73.12,73.12,73.08,73.12,12141.83552215777,29.724,29.724,29.7077,29.724,12141.8355
2006-06-29 11:10:00,73.12,73.17,73.1,73.13,13701.337332343172,29.724,29.7443,29.7158,29.728,13701.3373
2006-06-29 11:15:00,73.13,73.13,73.11,73.11,7463.330091601565,29.728,29.728,29.7199,29.7199,7463.3301
2006-06-29 11:20:00,73.11,73.12,73.02,73.02,4678.505430556205,29.7199,29.724,29.6833,29.6833,4678.5054
2006-06-29 11:25:00,73.01,73.12,73.01,73.12,13701.337332343172,29.6793,29.724,29.6793,29.724,13701.3373
2006-06-29 11:30:00,73.12,73.15,73.1,73.13,22278.59728836288,29.724,29.7362,29.7158,29.728,22278.5973
2006-06-29 11:35:00,73.11,73.11,73.08,73.11,3898.754525463504,29.7199,29.7199,29.7077,29.7199,3898.7545
2006-06-29 11:40:00,73.1,73.11,73.07,73.07,10693.726698414182,29.7158,29.7199,29.7037,29.7037,10693.7267
2006-06-29 11:45:00,73.07,73.09,73.07,73.09,6349.400227183421,29.7037,29.7118,29.7037,29.7118,6349.4002
2006-06-29 11:50:00,73.08,73.1,73.07,73.1,7686.116064485194,29.7077,29.7158,29.7037,29.7158,7686.1161
2006-06-29 11:55:00,73.11,73.15,73.09,73.12,17154.519912039417,29.7199,29.7362,29.7118,29.724,17154.5199
2006-06-29 12:00:00,73.12,73.12,73.07,73.07,12810.193440808656,29.724,29.724,29.7037,29.7037,12810.1934
2006-06-29 12:05:00,73.07,73.11,73.04,73.11,5681.042308532535,29.7037,29.7199,29.6915,29.7199,5681.0423
2006-06-29 12:10:00,73.11,73.11,73.07,73.07,4232.933484788948,29.7199,29.7199,29.7037,29.7037,4232.9335
2006-06-29 12:15:00,73.05,73.09,73.02,73.07,13144.3724001341,29.6955,29.7118,29.6833,29.7037,13144.3724
2006-06-29 12:20:00,73.06,73.09,73.05,73.07,4010.1475119053184,29.6996,29.7118,29.6955,29.7037,4010.1475
2006-06-29 12:25:00,73.07,73.07,73.04,73.05,4678.505430556205,29.7037,29.7037,29.6915,29.6955,4678.5054
2006-06-29 12:30:00,73.03,73.07,73.03,73.06,5458.256335648905,29.6874,29.7037,29.6874,29.6996,5458.2563
2006-06-29 12:35:00,73.07,73.08,73.04,73.05,6238.007240741606,29.7037,29.7077,29.6915,29.6955,6238.0072
2006-06-29 12:40:00,73.05,73.06,73.0,73.02,4344.326471230762,29.6955,29.6996,29.6752,29.6833,4344.3265
2006-06-29 12:45:00,73.03,73.05,73.01,73.02,7908.902037368823,29.6874,29.6955,29.6793,29.6833,7908.902
2006-06-29 12:50:00,73.02,73.02,72.97,72.97,5124.077376323463,29.6833,29.6833,29.663,29.663,5124.0774
2006-06-29 12:55:00,72.98,72.99,72.92,72.96,10025.368779763296,29.6671,29.6711,29.6427,29.6589,10025.3688
2006-06-29 13:00:00,72.96,72.96,72.92,72.93,11473.477603506884,29.6589,29.6589,29.6427,29.6467,11473.4776
2006-06-29 13:05:00,72.93,72.95,72.9,72.93,6015.221267857978,29.6467,29.6549,29.6345,29.6467,6015.2213
2006-06-29 13:10:00,72.92,73.04,72.92,73.02,7797.509050927008,29.6427,29.6915,29.6427,29.6833,7797.5091
2006-06-29 13:15:00,73.02,73.04,73.01,73.01,4678.505430556205,29.6833,29.6915,29.6793,29.6793,4678.5054
2006-06-29 13:20:00,73.0,73.01,72.96,72.98,11139.29864418144,29.6752,29.6793,29.6589,29.6671,11139.2986
2006-06-29 13:25:00,72.98,73.03,72.98,73.0,6238.007240741606,29.6671,29.6874,29.6671,29.6752,6238.0072
2006-06-29 13:30:00,73.0,73.03,72.98,73.03,6349.400227183421,29.6752,29.6874,29.6671,29.6874,6349.4002
2006-06-29 13:35:00,73.03,73.04,72.99,73.02,5346.863349207091,29.6874,29.6915,29.6711,29.6833,5346.8633
2006-06-29 13:40:00,73.04,73.05,73.02,73.03,4455.719457672576,29.6915,29.6955,29.6833,29.6874,4455.7195
2006-06-29 13:45:00,73.04,73.08,73.03,73.08,5458.256335648905,29.6915,29.7077,29.6874,29.7077,5458.2563
2006-06-29 13:50:00,73.07,73.1,73.03,73.1,12587.407467925028,29.7037,29.7158,29.6874,29.7158,12587.4075
2006-06-29 13:55:00,73.1,73.1,73.06,73.07,6126.614254299792,29.7158,29.7158,29.6996,29.7037,6126.6143
2006-06-29 14:00:00,73.07,73.08,73.04,73.05,12698.80045436684,29.7037,29.7077,29.6915,29.6955,12698.8005
2006-06-29 14:05:00,73.04,73.11,73.04,73.09,9468.403847554224,29.6915,29.7199,29.6915,29.7118,9468.4038
2006-06-29 14:10:00,73.08,73.11,72.94,72.95,9802.582806879667,29.7077,29.7199,29.6508,29.6549,9802.5828
2006-06-29 14:15:00,72.95,73.32,72.93,73.3,16486.16199338853,29.6549,29.8053,29.6467,29.7972,16486.162
2006-06-29 14:20:00,73.24,73.76,73.24,73.73,41995.15588856403,29.7728,29.9841,29.7728,29.9719,41995.1559
2006-06-29 14:25:00,73.7,73.76,73.45,73.54,33195.109959660695,29.9598,29.9841,29.8581,29.8947,33195.11
2006-06-29 14:30:00,73.45,73.6,73.45,73.47,12364.6214950414,29.8581,29.9191,29.8581,29.8663,12364.6215
2006-06-29 14:35:00,73.47,73.6,73.45,73.53,36202.72059358968,29.8663,29.9191,29.8581,29.8906,36202.7206
2006-06-29 14:40:00,73.54,73.6,73.5,73.59,16374.769006946715,29.8947,29.9191,29.8785,29.915,16374.769
2006-06-29 14:45:00,73.59,73.84,73.59,73.84,19939.34457308477,29.915,30.0167,29.915,30.0167,19939.3446
2006-06-29 14:50:00,73.84,73.96,73.8,73.95,24395.06403075736,30.0167,30.0654,30.0004,30.0614,24395.064
2006-06-29 14:55:00,73.95,74.02,73.93,73.94,25620.38688161732,30.0614,30.0898,30.0533,30.0573,25620.3869
2006-06-29 15:00:00,73.94,73.95,73.9,73.92,34643.21878340428,30.0573,30.0614,30.0411,30.0492,34643.2188
2006-06-29 15:05:00,73.92,73.97,73.91,73.95,27959.639596895417,30.0492,30.0695,30.0451,30.0614,27959.6396
2006-06-29 15:10:00,73.95,73.97,73.83,73.86,23281.13416633921,30.0614,30.0695,30.0126,30.0248,23281.1342
2006-06-29 15:15:00,73.86,73.97,73.85,73.95,9579.79683399604,30.0248,30.0695,30.0207,30.0614,9579.7968
2006-06-29 15:20:00,73.95,73.96,73.91,73.94,10693.726698414182,30.0614,30.0654,30.0451,30.0573,10693.7267
2006-06-29 15:25:00,73.94,74.13,73.93,74.06,35088.79072917154,30.0573,30.1346,30.0533,30.1061,35088.7907
2006-06-29 15:30:00,74.06,74.1,74.01,74.1,26734.316746035456,30.1061,30.1224,30.0858,30.1224,26734.3167
2006-06-29 15:35:00,74.1,74.11,74.0,74.01,20941.88145106111,30.1224,30.1264,30.0817,30.0858,20941.8815
2006-06-29 15:40:00,74.01,74.04,74.01,74.04,20050.73755952659,30.0858,30.098,30.0858,30.098,20050.7376
2006-06-29 15:45:00,74.04,74.22,74.04,74.19,42329.33484788948,30.098,30.1711,30.098,30.1589,42329.3348
2006-06-29 15:50:00,74.19,74.28,74.16,74.28,42106.54887500584,30.1589,30.1955,30.1467,30.1955,42106.5489
2006-06-29 15:55:00,74.27,74.29,74.22,74.24,88446.03123480064,30.1915,30.1996,30.1711,30.1793,88446.0312
2006-06-30 09:30:00,74.38,74.42,74.33,74.35,54805.349329372686,30.2362,30.2524,30.2159,30.224,54805.3493
2006-06-30 09:35:00,74.32,74.56,74.21,74.33,73185.19209227206,30.2118,30.3094,30.1671,30.2159,73185.1921
2006-06-30 09:40:00,74.32,74.48,74.3,74.34,21387.453396828365,30.2118,30.2768,30.2037,30.2199,21387.4534
2006-06-30 09:45:00,74.36,74.42,74.3,74.41,23392.527152781026,30.2281,30.2524,30.2037,30.2484,23392.5272
2006-06-30 09:50:00,74.42,74.69,74.4,74.68,33529.28891898614,30.2524,30.3622,30.2443,30.3581,33529.2889
2006-06-30 09:55:00,74.69,74.8,74.4,74.46,31858.39412235892,30.3622,30.4069,30.2443,30.2687,31858.3941
2006-06-30 10:00:00,74.5,74.62,74.3,74.39,41660.97692923859,30.285,30.3337,30.2037,30.2402,41660.9769
2006-06-30 10:05:00,74.3,74.74,74.3,74.71,22389.99027480469,30.2037,30.3825,30.2037,30.3703,22389.9903
2006-06-30 10:10:00,74.71,74.75,74.66,74.7,17377.305884923047,30.3703,30.3866,30.35,30.3663,17377.3059
2006-06-30 10:15:00,74.71,74.74,74.67,74.67,13924.1233052268,30.3703,30.3825,30.3541,30.3541,13924.1233
2006-06-30 10:20:00,74.65,74.76,74.59,74.68,16374.769006946715,30.3459,30.3907,30.3215,30.3581,16374.769
2006-06-30 10:25:00,74.67,74.94,74.62,74.94,11696.263576390513,30.3541,30.4638,30.3337,30.4638,11696.2636
2006-06-30 10:30:00,74.92,74.92,74.86,74.88,12587.407467925028,30.4557,30.4557,30.4313,30.4394,12587.4075
2006-06-30 10:35:00,74.85,74.91,74.85,74.87,7797.509050927008,30.4272,30.4516,30.4272,30.4354,7797.5091
2006-06-30 10:40:00,74.84,74.87,74.71,74.75,14146.90927811043,30.4232,30.4354,30.3703,30.3866,14146.9093
2006-06-30 10:45:00,74.75,74.8,74.72,74.76,7463.330091601565,30.3866,30.4069,30.3744,30.3907,7463.3301
2006-06-30 10:50:00,74.76,74.89,74.76,74.86,11807.656562832326,30.3907,30.4435,30.3907,30.4313,11807.6566
2006-06-30 10:55:00,74.85,74.9,74.84,74.9,9357.01086111241,30.4272,30.4476,30.4232,30.4476,9357.0109
2006-06-30 11:00:00,74.9,75.01,74.9,75.01,16486.16199338853,30.4476,30.4923,30.4476,30.4923,16486.162
2006-06-30 11:05:00,75.01,75.02,74.91,74.93,10470.940725530554,30.4923,30.4963,30.4516,30.4598,10470.9407
2006-06-30 11:10:00,74.93,75.09,74.93,75.09,20050.73755952659,30.4598,30.5248,30.4598,30.5248,20050.7376
2006-06-30 11:15:00,75.08,75.08,74.97,75.0,12921.586427250471,30.5207,30.5207,30.476,30.4882,12921.5864
2006-06-30 11:20:00,75.0,75.07,74.98,75.06,7017.758145834308,30.4882,30.5167,30.4801,30.5126,7017.7581
2006-06-30 11:25:00,75.07,75.08,75.0,75.0,9357.01086111241,30.5167,30.5207,30.4882,30.4882,9357.0109
2006-06-30 11:30:00,75.0,75.05,74.92,75.0,9691.189820437854,30.4882,30.5085,30.4557,30.4882,9691.1898
2006-06-30 11:35:00,75.0,75.02,74.95,75.02,4567.11244411439,30.4882,30.4963,30.4679,30.4963,4567.1124
2006-06-30 11:40:00,75.02,75.08,75.01,75.05,11139.29864418144,30.4963,30.5207,30.4923,30.5085,11139.2986
2006-06-30 11:45:00,75.05,75.1,75.05,75.05,4344.326471230762,30.5085,30.5289,30.5085,30.5085,4344.3265
2006-06-30 11:50:00,75.04,75.05,74.99,75.04,5903.828281416163,30.5045,30.5085,30.4842,30.5045,5903.8283
2006-06-30 11:55:00,75.04,75.1,75.04,75.04,10248.154752646926,30.5045,30.5289,30.5045,30.5045,10248.1548
2006-06-30 12:00:00,75.05,75.09,75.05,75.09,3453.182579696246,30.5085,30.5248,30.5085,30.5248,3453.1826
2006-06-30 12:05:00,75.11,75.12,75.07,75.12,18379.842762899378,30.5329,30.537,30.5167,30.537,18379.8428
2006-06-30 12:10:00,75.13,75.15,75.12,75.13,10693.726698414182,30.5411,30.5492,30.537,30.5411,10693.7267
2006-06-30 12:15:00,75.12,75.12,75.03,75.03,6794.972172950679,30.537,30.537,30.5004,30.5004,6794.9722
2006-06-30 12:20:00,75.09,75.15,75.07,75.12,12364.6214950414,30.5248,30.5492,30.5167,30.537,12364.6215
2006-06-30 12:25:00,75.15,75.18,75.14,75.18,16263.376020504904,30.5492,30.5614,30.5451,30.5614,16263.376
2006-06-30 12:30:00,75.2,75.26,75.17,75.22,9134.22488822878,30.5695,30.5939,30.5573,30.5776,9134.2249
2006-06-30 12:35:00,75.22,75.26,75.21,75.24,3119.003620370803,30.5776,30.5939,30.5736,30.5858,3119.0036
2006-06-30 12:40:00,75.21,75.34,75.21,75.34,13812.730318784988,30.5736,30.6264,30.5736,30.6264,13812.7303
2006-06-30 12:45:00,75.34,75.38,75.32,75.36,17600.091857806678,30.6264,30.6427,30.6183,30.6346,17600.0919
2006-06-30 12:50:00,75.36,75.4,75.32,75.32,15149.446156086758,30.6346,30.6508,30.6183,30.6183,15149.4462
2006-06-30 12:55:00,75.31,75.31,75.3,75.31,10805.119684855998,30.6142,30.6142,30.6102,30.6142,10805.1197
2006-06-30 13:00:00,75.3,75.36,75.29,75.3,10470.940725530554,30.6102,30.6346,30.6061,30.6102,10470.9407
2006-06-30 13:05:00,75.3,75.3,75.29,75.3,5792.435294974349,30.6102,30.6102,30.6061,30.6102,5792.4353
2006-06-30 13:10:00,75.31,75.31,75.24,75.24,7463.330091601565,30.6142,30.6142,30.5858,30.5858,7463.3301
2006-06-30 13:15:00,75.23,75.3,75.23,75.27,10916.51267129781,30.5817,30.6102,30.5817,30.598,10916.5127
2006-06-30 13:20:00,75.27,75.27,75.21,75.24,6794.972172950679,30.598,30.598,30.5736,30.5858,6794.9722
2006-06-30 13:25:00,75.22,75.22,75.18,75.18,3898.754525463504,30.5776,30.5776,30.5614,30.5614,3898.7545
2006-06-30 13:30:00,75.17,75.18,75.11,75.16,5124.077376323463,30.5573,30.5614,30.5329,30.5533,5124.0774
2006-06-30 13:35:00,75.16,75.19,75.16,75.18,5012.684389881648,30.5533,30.5655,30.5533,30.5614,5012.6844
2006-06-30 13:40:00,75.18,75.2,75.18,75.2,7908.902037368823,30.5614,30.5695,30.5614,30.5695,7908.902
2006-06-30 13:45:00,75.19,75.23,75.19,75.21,7908.902037368823,30.5655,30.5817,30.5655,30.5736,7908.902
2006-06-30 13:50:00,75.22,75.23,75.18,75.2,18157.056790015748,30.5776,30.5817,30.5614,30.5695,18157.0568
2006-06-30 13:55:00,75.18,75.24,75.16,75.17,35422.96968849698,30.5614,30.5858,30.5533,30.5573,35422.9697
2006-06-30 14:00:00,75.16,75.16,75.01,75.15,24506.45701719917,30.5533,30.5533,30.4923,30.5492,24506.457
2006-06-30 14:05:00,75.14,75.14,75.05,75.05,37873.615390216895,30.5451,30.5451,30.5085,30.5085,37873.6154
2006-06-30 14:10:00,75.07,75.09,74.99,75.05,21164.66742394474,30.5167,30.5248,30.4842,30.5085,21164.6674
2006-06-30 14:15:00,75.06,75.11,75.02,75.09,14703.874210319502,30.5126,30.5329,30.4963,30.5248,14703.8742
2006-06-30 14:20:00,75.09,75.11,75.06,75.06,17265.912898481234,30.5248,30.5329,30.5126,30.5126,17265.9129
2006-06-30 14:25:00,75.06,75.17,75.02,75.07,18157.056790015748,30.5126,30.5573,30.4963,30.5167,18157.0568
2006-06-30 14:30:00,75.07,75.07,74.98,75.0,11362.08461706507,30.5167,30.5167,30.4801,30.4882,11362.0846
2006-06-30 14:35:00,75.0,75.12,75.0,75.06,18714.02172222482,30.4882,30.537,30.4882,30.5126,18714.0217
2006-06-30 14:40:00,75.06,75.07,75.02,75.07,11473.477603506884,30.5126,30.5167,30.4963,30.5167,11473.4776
2006-06-30 14:45:00,75.07,75.13,75.07,75.08,13589.944345901358,30.5167,30.5411,30.5167,30.5207,13589.9443
2006-06-30 14:50:00,75.09,75.09,75.03,75.07,20384.916518852035,30.5248,30.5248,30.5004,30.5167,20384.9165
2006-06-30 14:55:00,75.07,75.08,74.96,74.96,15929.19706117946,30.5167,30.5207,30.472,30.472,15929.1971
2006-06-30 15:00:00,74.95,74.99,74.92,74.92,9691.189820437854,30.4679,30.4842,30.4557,30.4557,9691.1898
2006-06-30 15:05:00,74.93,74.96,74.92,74.95,10470.940725530554,30.4598,30.472,30.4557,30.4679,10470.9407
2006-06-30 15:10:00,74.96,74.96,74.89,74.9,15260.839142528574,30.472,30.472,30.4435,30.4476,15260.8391
2006-06-30 15:15:00,74.9,74.9,74.87,74.89,12141.83552215777,30.4476,30.4476,30.4354,30.4435,12141.8355
2006-06-30 15:20:00,74.87,74.88,74.79,74.79,19493.77262731752,30.4354,30.4394,30.4028,30.4028,19493.7726
2006-06-30 15:25:00,74.78,74.79,74.66,74.67,22835.562220571952,30.3988,30.4028,30.35,30.3541,22835.5622
2006-06-30 15:30:00,74.67,74.74,74.53,74.53,23058.348193455586,30.3541,30.3825,30.2972,30.2972,23058.3482
2006-06-30 15:35:00,74.53,74.56,74.38,74.56,33863.46787831158,30.2972,30.3094,30.2362,30.3094,33863.4679
2006-06-30 15:40:00,74.54,74.54,74.48,74.48,24840.63597652461,30.3012,30.3012,30.2768,30.2768,24840.636
2006-06-30 15:45:00,74.49,74.51,74.39,74.42,53134.45453274547,30.2809,30.289,30.2402,30.2524,53134.4545
2006-06-30 15:50:00,74.41,74.56,74.39,74.56,70400.36743122671,30.2484,30.3094,30.2402,30.3094,70400.3674
2006-06-30 15:55:00,74.56,74.56,74.41,74.46,83656.13281780262,30.3094,30.3094,30.2484,30.2687,83656.1328
2006-07-03 09:30:00,74.95,75.18,74.95,75.14,21387.453396828365,30.4679,30.5614,30.4679,30.5451,21387.4534
2006-07-03 09:35:00,75.16,75.37,74.91,74.92,23615.31312566465,30.5533,30.6386,30.4516,30.4557,23615.3131
2006-07-03 09:40:00,75.07,75.26,74.92,75.25,26957.102718919086,30.5167,30.5939,30.4557,30.5898,26957.1027
2006-07-03 09:45:00,75.25,75.25,75.11,75.2,26400.137786710013,30.5898,30.5898,30.5329,30.5695,26400.1378
2006-07-03 09:50:00,75.2,75.26,74.74,75.09,21498.846383270185,30.5695,30.5939,30.3825,30.5248,21498.8464
2006-07-03 09:55:00,75.09,75.14,74.84,75.01,13589.944345901358,30.5248,30.5451,30.4232,30.4923,13589.9443
2006-07-03 10:00:00,75.01,75.19,74.95,75.18,10136.76176620511,30.4923,30.5655,30.4679,30.5614,10136.7618
2006-07-03 10:05:00,75.23,75.33,75.23,75.32,17377.305884923047,30.5817,30.6224,30.5817,30.6183,17377.3059
2006-07-03 10:10:00,75.36,75.41,75.3,75.37,31301.429190149847,30.6346,30.6549,30.6102,30.6386,31301.4292
2006-07-03 10:15:00,75.38,75.38,75.27,75.32,9802.582806879667,30.6427,30.6427,30.598,30.6183,9802.5828
2006-07-03 10:20:00,75.31,75.31,75.21,75.31,9468.403847554224,30.6142,30.6142,30.5736,30.6142,9468.4038
2006-07-03 10:25:00,75.32,75.38,75.3,75.3,7686.116064485194,30.6183,30.6427,30.6102,30.6102,7686.1161
2006-07-03 10:30:00,75.33,75.41,75.33,75.41,13367.158373017728,30.6224,30.6549,30.6224,30.6549,13367.1584
2006-07-03 10:35:00,75.42,75.47,75.38,75.39,13589.944345901358,30.659,30.6793,30.6427,30.6468,13589.9443
2006-07-03 10:40:00,75.35,75.36,75.27,75.27,13478.551359459543,30.6305,30.6346,30.598,30.598,13478.5514
2006-07-03 10:45:00,75.27,75.35,75.27,75.35,11807.656562832326,30.598,30.6305,30.598,30.6305,11807.6566
2006-07-03 10:50:00,75.37,75.42,75.37,75.38,19605.16561375933,30.6386,30.659,30.6386,30.6427,19605.1656
2006-07-03 10:55:00,75.41,75.43,75.36,75.4,27068.4957053609,30.6549,30.663,30.6346,30.6508,27068.4957
2006-07-03 11:00:00,75.4,75.41,75.36,75.41,15149.446156086758,30.6508,30.6549,30.6346,30.6549,15149.4462
2006-07-03 11:05:00,75.41,75.41,75.36,75.41,11696.263576390513,30.6549,30.6549,30.6346,30.6549,11696.2636
2006-07-03 11:10:00,75.41,75.41,75.37,75.4,13032.979413692285,30.6549,30.6549,30.6386,30.6508,13032.9794
2006-07-03 11:15:00,75.4,75.41,75.38,75.38,23169.741179897395,30.6508,30.6549,30.6427,30.6427,23169.7412
2006-07-03 11:20:00,75.39,75.43,75.39,75.43,31747.001135917104,30.6468,30.663,30.6468,30.663,31747.0011
2006-07-03 11:25:00,75.43,75.45,75.43,75.44,15706.41108829583,30.663,30.6711,30.663,30.6671,15706.4111
2006-07-03 11:30:00,75.44,75.45,75.43,75.44,18936.807695108448,30.6671,30.6711,30.663,30.6671,18936.8077
2006-07-03 11:35:00,75.43,75.45,75.39,75.45,45002.76652249302,30.663,30.6711,30.6468,30.6711,45002.7665
2006-07-03 11:40:00,75.48,75.53,75.47,75.52,14926.66018320313,30.6833,30.7037,30.6793,30.6996,14926.6602
2006-07-03 11:45:00,75.52,75.59,75.51,75.54,17377.305884923047,30.6996,30.7281,30.6955,30.7077,17377.3059
2006-07-03 11:50:00,75.57,75.6,75.55,75.6,14035.516291668617,30.7199,30.7321,30.7118,30.7321,14035.5163
2006-07-03 11:55:00,75.61,75.62,75.55,75.58,10470.940725530554,30.7362,30.7403,30.7118,30.724,10470.9407
2006-07-03 12:00:00,75.58,75.58,75.49,75.53,24506.45701719917,30.724,30.724,30.6874,30.7037,24506.457
2006-07-03 12:05:00,75.53,75.58,75.52,75.56,7017.758145834308,30.7037,30.724,30.6996,30.7159,7017.7581
2006-07-03 12:10:00,75.55,75.59,75.55,75.58,14703.874210319502,30.7118,30.7281,30.7118,30.724,14703.8742
2006-07-03 12:15:00,75.58,75.59,75.53,75.53,9357.01086111241,30.724,30.7281,30.7037,30.7037,9357.0109
2006-07-03 12:20:00,75.54,75.55,75.47,75.49,7797.509050927008,30.7077,30.7118,30.6793,30.6874,7797.5091
2006-07-03 12:25:00,75.5,75.57,75.5,75.57,12698.80045436684,30.6915,30.7199,30.6915,30.7199,12698.8005
2006-07-03 12:30:00,75.57,75.58,75.54,75.55,14481.088237435872,30.7199,30.724,30.7077,30.7118,14481.0882
2006-07-03 12:35:00,75.54,75.54,75.51,75.54,8465.866969577895,30.7077,30.7077,30.6955,30.7077,8465.867
2006-07-03 12:40:00,75.53,75.54,75.53,75.53,29296.355434197187,30.7037,30.7077,30.7037,30.7037,29296.3554
2006-07-03 12:45:00,75.53,75.53,75.51,75.52,27625.460637569973,30.7037,30.7037,30.6955,30.6996,27625.4606
2006-07-03 12:50:00,75.53,75.54,75.44,75.44,42329.33484788948,30.7037,30.7077,30.6671,30.6671,42329.3348
2006-07-03 12:55:00,75.44,75.45,75.43,75.45,36536.89955291512,30.6671,30.6711,30.663,30.6711,36536.8996
2006-07-03 13:00:00,75.44,75.44,75.44,75.44,6906.365159392493,30.6671,30.6671,30.6671,30.6671,6906.3652
2006-07-03 13:05:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:10:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:15:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:20:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:25:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:30:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:35:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:40:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:45:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:50:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 13:55:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:00:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:05:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:10:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:15:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:20:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:25:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:30:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:35:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:40:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:45:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:50:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 14:55:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:00:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:05:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:10:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:15:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:20:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:25:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:30:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:35:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:40:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:45:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:50:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-03 15:55:00,75.44,75.44,75.44,75.44,0.0,30.6671,30.6671,30.6671,30.6671,0.0
2006-07-05 09:30:00,75.44,75.44,74.88,74.95,19493.77262731752,30.6671,30.6671,30.4394,30.4679,19493.7726
2006-07-05 09:35:00,74.93,75.15,74.89,75.13,11807.656562832326,30.4598,30.5492,30.4435,30.5411,11807.6566
2006-07-05 09:40:00,75.12,75.13,74.87,74.95,8800.045928903339,30.537,30.5411,30.4354,30.4679,8800.0459
2006-07-05 09:45:00,74.95,75.07,74.9,74.9,9579.79683399604,30.4679,30.5167,30.4476,30.4476,9579.7968
2006-07-05 09:50:00,74.91,74.91,74.83,74.83,10248.154752646926,30.4516,30.4516,30.4191,30.4191,10248.1548
2006-07-05 09:55:00,74.83,74.89,74.71,74.87,12587.407467925028,30.4191,30.4435,30.3703,30.4354,12587.4075
2006-07-05 10:00:00,74.86,74.91,74.85,74.86,18379.842762899378,30.4313,30.4516,30.4272,30.4313,18379.8428
2006-07-05 10:05:00,74.78,74.91,74.7,74.83,60709.17761078885,30.3988,30.4516,30.3663,30.4191,60709.1776
2006-07-05 10:10:00,74.83,74.91,74.83,74.91,6238.007240741606,30.4191,30.4516,30.4191,30.4516,6238.0072
2006-07-05 10:15:00,74.92,75.18,74.92,75.1,36759.68552579876,30.4557,30.5614,30.4557,30.5289,36759.6855
2006-07-05 10:20:00,75.1,75.43,75.1,75.43,30187.499325731704,30.5289,30.663,30.5289,30.663,30187.4993
2006-07-05 10:25:00,75.4,75.5,75.34,75.42,60931.96358367248,30.6508,30.6915,30.6264,30.659,60931.9636
2006-07-05 10:30:00,75.41,75.46,75.4,75.44,48010.37715642201,30.6549,30.6752,30.6508,30.6671,48010.3772
2006-07-05 10:35:00,75.45,75.72,75.45,75.66,15038.053169644943,30.6711,30.7809,30.6711,30.7565,15038.0532
2006-07-05 10:40:00,75.67,75.78,75.66,75.72,15038.053169644943,30.7606,30.8053,30.7565,30.7809,15038.0532
2006-07-05 10:45:00,75.72,75.79,75.68,75.74,25731.77986805913,30.7809,30.8094,30.7646,30.789,25731.7799
2006-07-05 10:50:00,75.73,75.8,75.7,75.79,10693.726698414182,30.785,30.8134,30.7728,30.8094,10693.7267
2006-07-05 10:55:00,75.79,75.8,75.72,75.77,11696.263576390513,30.8094,30.8134,30.7809,30.8012,11696.2636
2006-07-05 11:00:00,75.78,75.79,75.72,75.79,12253.228508599585,30.8053,30.8094,30.7809,30.8094,12253.2285
2006-07-05 11:05:00,75.79,75.81,75.74,75.79,20830.48846461929,30.8094,30.8175,30.789,30.8094,20830.4885
2006-07-05 11:10:00,75.79,75.79,75.68,75.71,8688.652942461524,30.8094,30.8094,30.7646,30.7768,8688.6529
2006-07-05 11:15:00,75.7,75.76,75.68,75.72,22835.562220571952,30.7728,30.7972,30.7646,30.7809,22835.5622
2006-07-05 11:20:00,75.76,75.78,75.72,75.73,23503.92013922284,30.7972,30.8053,30.7809,30.785,23503.9201
2006-07-05 11:25:00,75.74,75.76,75.68,75.68,20273.52353241022,30.789,30.7972,30.7646,30.7646,20273.5235
2006-07-05 11:30:00,75.67,75.73,75.62,75.73,18602.628735783004,30.7606,30.785,30.7403,30.785,18602.6287
2006-07-05 11:35:00,75.75,75.82,75.71,75.78,20830.48846461929,30.7931,30.8216,30.7768,30.8053,20830.4885
2006-07-05 11:40:00,75.78,75.78,75.65,75.65,6906.365159392493,30.8053,30.8053,30.7524,30.7524,6906.3652
2006-07-05 11:45:00,75.67,75.7,75.66,75.68,8020.295023810637,30.7606,30.7728,30.7565,30.7646,8020.295
2006-07-05 11:50:00,75.69,75.81,75.69,75.8,15817.804074737644,30.7687,30.8175,30.7687,30.8134,15817.8041
2006-07-05 11:55:00,75.8,75.9,75.8,75.89,12698.80045436684,30.8134,30.8541,30.8134,30.85,12698.8005
2006-07-05 12:00:00,75.89,75.91,75.84,75.85,12364.6214950414,30.85,30.8581,30.8297,30.8337,12364.6215
2006-07-05 12:05:00,75.83,75.95,75.83,75.89,11807.656562832326,30.8256,30.8744,30.8256,30.85,11807.6566
2006-07-05 12:10:00,75.9,76.0,75.89,75.99,13812.730318784988,30.8541,30.8947,30.85,30.8907,13812.7303
2006-07-05 12:15:00,75.99,76.01,75.97,75.98,8131.688010252452,30.8907,30.8988,30.8825,30.8866,8131.688
2006-07-05 12:20:00,75.97,75.98,75.94,75.94,6460.793213625236,30.8825,30.8866,30.8703,30.8703,6460.7932
2006-07-05 12:25:00,75.97,75.97,75.91,75.92,6906.365159392493,30.8825,30.8825,30.8581,30.8622,6906.3652
2006-07-05 12:30:00,75.95,75.98,75.93,75.97,7797.509050927008,30.8744,30.8866,30.8663,30.8825,7797.5091
2006-07-05 12:35:00,76.0,76.04,75.97,75.98,6238.007240741606,30.8947,30.911,30.8825,30.8866,6238.0072
2006-07-05 12:40:00,76.0,76.02,75.98,75.98,4901.291403439834,30.8947,30.9029,30.8866,30.8866,4901.2914
2006-07-05 12:45:00,75.97,75.97,75.88,75.91,7908.902037368823,30.8825,30.8825,30.8459,30.8581,7908.902
2006-07-05 12:50:00,75.9,75.92,75.86,75.91,5012.684389881648,30.8541,30.8622,30.8378,30.8581,5012.6844
2006-07-05 12:55:00,75.92,75.97,75.91,75.93,5569.6493220907205,30.8622,30.8825,30.8581,30.8663,5569.6493
2006-07-05 13:00:00,75.93,75.97,75.93,75.96,3341.789593254432,30.8663,30.8825,30.8663,30.8785,3341.7896
2006-07-05 13:05:00,75.97,75.98,75.93,75.93,10916.51267129781,30.8825,30.8866,30.8663,30.8663,10916.5127
2006-07-05 13:10:00,75.97,76.01,75.93,76.0,7686.116064485194,30.8825,30.8988,30.8663,30.8947,7686.1161
2006-07-05 13:15:00,76.0,76.05,76.0,76.05,12698.80045436684,30.8947,30.9151,30.8947,30.9151,12698.8005
2006-07-05 13:20:00,76.04,76.24,76.04,76.24,7463.330091601565,30.911,30.9923,30.911,30.9923,7463.3301
2006-07-05 13:25:00,76.25,76.31,76.22,76.3,12476.014481483213,30.9964,31.0207,30.9842,31.0167,12476.0145
2006-07-05 13:30:00,76.28,76.36,76.25,76.25,17822.877830690304,31.0085,31.0411,30.9964,30.9964,17822.8778
2006-07-05 13:35:00,76.24,76.26,76.19,76.19,9022.831901786967,30.9923,31.0004,30.972,30.972,9022.8319
2006-07-05 13:40:00,76.2,76.22,76.05,76.06,27848.2466104536,30.976,30.9842,30.9151,30.9191,27848.2466
2006-07-05 13:45:00,76.06,76.07,76.05,76.05,8688.652942461524,30.9191,30.9232,30.9151,30.9151,8688.6529
2006-07-05 13:50:00,76.05,76.16,76.05,76.14,11473.477603506884,30.9151,30.9598,30.9151,30.9516,11473.4776
2006-07-05 13:55:00,76.16,76.16,76.12,76.14,6572.18620006705,30.9598,30.9598,30.9435,30.9516,6572.1862
2006-07-05 14:00:00,76.16,76.17,76.11,76.15,7686.116064485194,30.9598,30.9638,30.9394,30.9557,7686.1161
2006-07-05 14:05:00,76.14,76.16,76.12,76.14,5681.042308532535,30.9516,30.9598,30.9435,30.9516,5681.0423
2006-07-05 14:10:00,76.14,76.16,76.07,76.07,13367.158373017728,30.9516,30.9598,30.9232,30.9232,13367.1584
2006-07-05 14:15:00,76.08,76.14,76.01,76.12,34420.43281052065,30.9272,30.9516,30.8988,30.9435,34420.4328
2006-07-05 14:20:00,76.12,76.13,76.09,76.09,6015.221267857978,30.9435,30.9476,30.9313,30.9313,6015.2213
2006-07-05 14:25:00,76.1,76.1,76.04,76.05,5235.470362765277,30.9354,30.9354,30.911,30.9151,5235.4704
2006-07-05 14:30:00,76.05,76.19,76.05,76.16,19493.77262731752,30.9151,30.972,30.9151,30.9598,19493.7726
2006-07-05 14:35:00,76.15,76.31,76.15,76.17,41438.19095635496,30.9557,31.0207,30.9557,30.9638,41438.191
2006-07-05 14:40:00,76.18,76.21,76.15,76.19,8577.259956019709,30.9679,30.9801,30.9557,30.972,8577.26
2006-07-05 14:45:00,76.2,76.2,76.14,76.14,7463.330091601565,30.976,30.976,30.9516,30.9516,7463.3301
2006-07-05 14:50:00,76.15,76.15,76.06,76.07,9802.582806879667,30.9557,30.9557,30.9191,30.9232,9802.5828
2006-07-05 14:55:00,76.06,76.06,76.02,76.04,9245.617874670595,30.9191,30.9191,30.9029,30.911,9245.6179
2006-07-05 15:00:00,76.05,76.05,75.96,76.0,16597.554979830347,30.9151,30.9151,30.8785,30.8947,16597.555
2006-07-05 15:05:00,76.01,76.05,75.99,76.0,19605.16561375933,30.8988,30.9151,30.8907,30.8947,19605.1656
2006-07-05 15:10:00,76.0,76.0,75.93,75.98,24506.45701719917,30.8947,30.8947,30.8663,30.8866,24506.457
2006-07-05 15:15:00,75.97,76.07,75.96,76.02,18714.02172222482,30.8825,30.9232,30.8785,30.9029,18714.0217
2006-07-05 15:20:00,76.05,76.12,76.04,76.07,13144.3724001341,30.9151,30.9435,30.911,30.9232,13144.3724
2006-07-05 15:25:00,76.07,76.09,76.04,76.08,10582.33371197237,30.9232,30.9313,30.911,30.9272,10582.3337
2006-07-05 15:30:00,76.05,76.06,75.97,75.99,8465.866969577895,30.9151,30.9191,30.8825,30.8907,8465.867
2006-07-05 15:35:00,76.0,76.05,75.98,76.04,19716.558600201148,30.8947,30.9151,30.8866,30.911,19716.5586
2006-07-05 15:40:00,76.01,76.01,75.92,75.97,16374.769006946715,30.8988,30.8988,30.8622,30.8825,16374.769
2006-07-05 15:45:00,75.94,76.06,75.94,76.05,18157.056790015748,30.8703,30.9191,30.8703,30.9151,18157.0568
2006-07-05 15:50:00,76.0,76.0,75.95,75.99,9691.189820437854,30.8947,30.8947,30.8744,30.8907,9691.1898
2006-07-05 15:55:00,75.99,75.99,75.93,75.94,25063.421949408243,30.8907,30.8907,30.8663,30.8703,25063.4219
2006-07-06 09:30:00,75.66,75.85,75.66,75.85,12030.442535715956,30.7565,30.8337,30.7565,30.8337,12030.4425
2006-07-06 09:35:00,75.86,75.86,75.8,75.85,6126.614254299792,30.8378,30.8378,30.8134,30.8337,6126.6143
2006-07-06 09:40:00,75.81,75.88,75.79,75.88,3119.003620370803,30.8175,30.8459,30.8094,30.8459,3119.0036
2006-07-06 09:45:00,75.88,75.88,75.66,75.66,7240.544118717937,30.8459,30.8459,30.7565,30.7565,7240.5441
2006-07-06 09:50:00,75.66,75.77,75.51,75.51,9357.01086111241,30.7565,30.8012,30.6955,30.6955,9357.0109
2006-07-06 09:55:00,75.51,75.51,75.23,75.28,11362.08461706507,30.6955,30.6955,30.5817,30.602,11362.0846
2006-07-06 10:00:00,75.33,75.71,75.3,75.71,14592.481223877689,30.6224,30.7768,30.6102,30.7768,14592.4812
2006-07-06 10:05:00,75.7,75.81,75.62,75.77,14481.088237435872,30.7728,30.8175,30.7403,30.8012,14481.0882
2006-07-06 10:10:00,75.77,75.79,75.59,75.73,12587.407467925028,30.8012,30.8094,30.7281,30.785,12587.4075
2006-07-06 10:15:00,75.76,75.78,75.68,75.72,5903.828281416163,30.7972,30.8053,30.7646,30.7809,5903.8283
2006-07-06 10:20:00,75.74,75.75,75.63,75.74,17265.912898481234,30.789,30.7931,30.7443,30.789,17265.9129
2006-07-06 10:25:00,75.74,75.77,75.73,75.73,8131.688010252452,30.789,30.8012,30.785,30.785,8131.688
2006-07-06 10:30:00,75.74,75.81,75.74,75.78,6126.614254299792,30.789,30.8175,30.789,30.8053,6126.6143
2006-07-06 10:35:00,75.59,75.68,75.59,75.65,154947.64414056385,30.7281,30.7646,30.7281,30.7524,154947.6441
2006-07-06 10:40:00,75.67,75.68,75.65,75.66,10470.940725530554,30.7606,30.7646,30.7524,30.7565,10470.9407
2006-07-06 10:45:00,75.63,75.66,75.62,75.65,12364.6214950414,30.7443,30.7565,30.7403,30.7524,12364.6215
2006-07-06 10:50:00,75.66,75.7,75.56,75.59,14369.695250994058,30.7565,30.7728,30.7159,30.7281,14369.6953
2006-07-06 10:55:00,75.56,75.7,75.56,75.68,23392.527152781026,30.7159,30.7728,30.7159,30.7646,23392.5272
2006-07-06 11:00:00,75.68,75.7,75.62,75.62,17377.305884923047,30.7646,30.7728,30.7403,30.7403,17377.3059
2006-07-06 11:05:00,75.63,75.65,75.62,75.64,4789.89841699802,30.7443,30.7524,30.7403,30.7484,4789.8984
2006-07-06 11:10:00,75.63,75.7,75.62,75.67,10025.368779763296,30.7443,30.7728,30.7403,30.7606,10025.3688
2006-07-06 11:15:00,75.69,75.7,75.63,75.63,12476.014481483213,30.7687,30.7728,30.7443,30.7443,12476.0145
2006-07-06 11:20:00,75.64,75.64,75.61,75.62,5903.828281416163,30.7484,30.7484,30.7362,30.7403,5903.8283
2006-07-06 11:25:00,75.62,75.65,75.54,75.54,7797.509050927008,30.7403,30.7524,30.7077,30.7077,7797.5091
2006-07-06 11:30:00,75.55,75.57,75.49,75.49,7797.509050927008,30.7118,30.7199,30.6874,30.6874,7797.5091
2006-07-06 11:35:00,75.49,75.51,75.47,75.49,2784.82466104536,30.6874,30.6955,30.6793,30.6874,2784.8247
2006-07-06 11:40:00,75.5,75.58,75.48,75.56,4455.719457672576,30.6915,30.724,30.6833,30.7159,4455.7195
2006-07-06 11:45:00,75.55,75.55,75.48,75.51,4344.326471230762,30.7118,30.7118,30.6833,30.6955,4344.3265
2006-07-06 11:50:00,75.5,75.51,75.4,75.42,8354.47398313608,30.6915,30.6955,30.6508,30.659,8354.474
2006-07-06 11:55:00,75.39,75.4,75.34,75.35,5569.6493220907205,30.6468,30.6508,30.6264,30.6305,5569.6493
2006-07-06 12:00:00,75.35,75.41,75.35,75.4,3007.610633928989,30.6305,30.6549,30.6305,30.6508,3007.6106
2006-07-06 12:05:00,75.38,75.4,75.36,75.4,1782.2877830690304,30.6427,30.6508,30.6346,30.6508,1782.2878
2006-07-06 12:10:00,75.4,75.4,75.34,75.35,3564.575566138061,30.6508,30.6508,30.6264,30.6305,3564.5756
2006-07-06 12:15:00,75.35,75.4,75.31,75.4,4678.505430556205,30.6305,30.6508,30.6142,30.6508,4678.5054
2006-07-06 12:20:00,75.39,75.39,75.23,75.32,11362.08461706507,30.6468,30.6468,30.5817,30.6183,11362.0846
2006-07-06 12:25:00,75.32,75.35,75.3,75.3,3564.575566138061,30.6183,30.6305,30.6102,30.6102,3564.5756
2006-07-06 12:30:00,75.3,75.32,75.28,75.32,7797.509050927008,30.6102,30.6183,30.602,30.6183,7797.5091
2006-07-06 12:35:00,75.31,75.31,75.25,75.27,16597.554979830347,30.6142,30.6142,30.5898,30.598,16597.555
2006-07-06 12:40:00,75.24,75.24,75.18,75.2,6906.365159392493,30.5858,30.5858,30.5614,30.5695,6906.3652
2006-07-06 12:45:00,75.2,75.2,75.18,75.18,2227.859728836288,30.5695,30.5695,30.5614,30.5614,2227.8597
2006-07-06 12:50:00,75.17,75.27,75.17,75.27,9022.831901786967,30.5573,30.598,30.5573,30.598,9022.8319
2006-07-06 12:55:00,75.26,75.26,75.09,75.09,8911.438915345152,30.5939,30.5939,30.5248,30.5248,8911.4389
2006-07-06 13:00:00,75.12,75.2,75.12,75.18,5235.470362765277,30.537,30.5695,30.537,30.5614,5235.4704
2006-07-06 13:05:00,75.17,75.23,75.17,75.23,2339.252715278102,30.5573,30.5817,30.5573,30.5817,2339.2527
2006-07-06 13:10:00,75.22,75.22,75.17,75.17,6906.365159392493,30.5776,30.5776,30.5573,30.5573,6906.3652
2006-07-06 13:15:00,75.18,75.18,75.12,75.14,76192.80272620106,30.5614,30.5614,30.537,30.5451,76192.8027
2006-07-06 13:20:00,75.1,75.1,74.99,75.02,26288.7448002682,30.5289,30.5289,30.4842,30.4963,26288.7448
2006-07-06 13:25:00,75.01,75.03,74.99,74.99,6460.793213625236,30.4923,30.5004,30.4842,30.4842,6460.7932
2006-07-06 13:30:00,75.0,75.08,75.0,75.08,5346.863349207091,30.4882,30.5207,30.4882,30.5207,5346.8633
2006-07-06 13:35:00,75.08,75.15,75.08,75.14,7574.723078043379,30.5207,30.5492,30.5207,30.5451,7574.7231
2006-07-06 13:40:00,75.14,75.26,75.14,75.23,22946.95520701377,30.5451,30.5939,30.5451,30.5817,22946.9552
2006-07-06 13:45:00,75.22,75.26,75.18,75.22,14035.516291668617,30.5776,30.5939,30.5614,30.5776,14035.5163
2006-07-06 13:50:00,75.22,75.24,75.18,75.22,8020.295023810637,30.5776,30.5858,30.5614,30.5776,8020.295
2006-07-06 13:55:00,75.21,75.21,75.18,75.19,5903.828281416163,30.5736,30.5736,30.5614,30.5655,5903.8283
2006-07-06 14:00:00,75.18,75.21,75.16,75.17,6349.400227183421,30.5614,30.5736,30.5533,30.5573,6349.4002
2006-07-06 14:05:00,75.17,75.2,75.17,75.19,5681.042308532535,30.5573,30.5695,30.5573,30.5655,5681.0423
2006-07-06 14:10:00,75.18,75.21,75.13,75.16,13144.3724001341,30.5614,30.5736,30.5411,30.5533,13144.3724
2006-07-06 14:15:00,75.16,75.21,75.15,75.17,4901.291403439834,30.5533,30.5736,30.5492,30.5573,4901.2914
2006-07-06 14:20:00,75.15,75.16,75.1,75.15,9022.831901786967,30.5492,30.5533,30.5289,30.5492,9022.8319
2006-07-06 14:25:00,75.16,75.18,75.12,75.13,6126.614254299792,30.5533,30.5614,30.537,30.5411,6126.6143
2006-07-06 14:30:00,75.13,75.16,75.07,75.09,13812.730318784988,30.5411,30.5533,30.5167,30.5248,13812.7303
2006-07-06 14:35:00,75.09,75.17,75.05,75.17,12253.228508599585,30.5248,30.5573,30.5085,30.5573,12253.2285
2006-07-06 14:40:00,75.16,75.16,75.07,75.08,10025.368779763296,30.5533,30.5533,30.5167,30.5207,10025.3688
2006-07-06 14:45:00,75.08,75.09,74.98,74.98,7797.509050927008,30.5207,30.5248,30.4801,30.4801,7797.5091
2006-07-06 14:50:00,74.99,75.08,74.97,75.02,13701.337332343172,30.4842,30.5207,30.476,30.4963,13701.3373
2006-07-06 14:55:00,75.01,75.09,75.0,75.02,9245.617874670595,30.4923,30.5248,30.4882,30.4963,9245.6179
2006-07-06 15:00:00,75.02,75.06,75.01,75.04,21833.02534259562,30.4963,30.5126,30.4923,30.5045,21833.0253
2006-07-06 15:05:00,75.04,75.18,75.04,75.1,12587.407467925028,30.5045,30.5614,30.5045,30.5289,12587.4075
2006-07-06 15:10:00,75.11,75.11,75.09,75.1,11696.263576390513,30.5329,30.5329,30.5248,30.5289,11696.2636
2006-07-06 15:15:00,75.11,75.12,75.09,75.1,8800.045928903339,30.5329,30.537,30.5248,30.5289,8800.0459
2006-07-06 15:20:00,75.09,75.19,75.09,75.18,19382.379640875708,30.5248,30.5655,30.5248,30.5614,19382.3796
2006-07-06 15:25:00,75.19,75.22,75.11,75.11,8354.47398313608,30.5655,30.5776,30.5329,30.5329,8354.474
2006-07-06 15:30:00,75.09,75.14,75.07,75.12,16263.376020504904,30.5248,30.5451,30.5167,30.537,16263.376
2006-07-06 15:35:00,75.11,75.11,75.03,75.07,14258.302264552243,30.5329,30.5329,30.5004,30.5167,14258.3023
2006-07-06 15:40:00,75.07,75.11,75.05,75.07,22946.95520701377,30.5167,30.5329,30.5085,30.5167,22946.9552
2006-07-06 15:45:00,75.09,75.09,74.96,74.99,19716.558600201148,30.5248,30.5248,30.472,30.4842,19716.5586
2006-07-06 15:50:00,74.99,75.12,74.99,75.09,24506.45701719917,30.4842,30.537,30.4842,30.5248,24506.457
2006-07-06 15:55:00,75.08,75.18,75.05,75.12,69732.00951257582,30.5207,30.5614,30.5085,30.537,69732.0095
2006-07-07 09:30:00,74.55,74.65,74.36,74.64,29296.355434197187,30.3053,30.3459,30.2281,30.3419,29296.3554
2006-07-07 09:35:00,74.62,74.87,74.42,74.85,16040.590047621274,30.3337,30.4354,30.2524,30.4272,16040.59
2006-07-07 09:40:00,74.86,75.15,74.74,74.91,24060.885071431912,30.4313,30.5492,30.3825,30.4516,24060.8851
2006-07-07 09:45:00,74.91,75.0,74.76,74.94,13144.3724001341,30.4516,30.4882,30.3907,30.4638,13144.3724
2006-07-07 09:50:00,74.93,74.93,74.74,74.8,12810.193440808656,30.4598,30.4598,30.3825,30.4069,12810.1934
2006-07-07 09:55:00,74.84,74.97,74.78,74.91,10359.54773908874,30.4232,30.476,30.3988,30.4516,10359.5477
2006-07-07 10:00:00,74.91,74.91,74.8,74.83,8911.438915345152,30.4516,30.4516,30.4069,30.4191,8911.4389
2006-07-07 10:05:00,74.85,74.99,74.85,74.91,6238.007240741606,30.4272,30.4842,30.4272,30.4516,6238.0072
2006-07-07 10:10:00,74.91,75.14,74.91,75.04,21498.846383270185,30.4516,30.5451,30.4516,30.5045,21498.8464
2006-07-07 10:15:00,75.09,75.15,75.0,75.04,7017.758145834308,30.5248,30.5492,30.4882,30.5045,7017.7581
2006-07-07 10:20:00,75.05,75.09,75.0,75.0,10025.368779763296,30.5085,30.5248,30.4882,30.4882,10025.3688
2006-07-07 10:25:00,75.02,75.15,75.02,75.09,5235.470362765277,30.4963,30.5492,30.4963,30.5248,5235.4704
2006-07-07 10:30:00,75.08,75.19,75.01,75.01,8243.080996694265,30.5207,30.5655,30.4923,30.4923,8243.081
2006-07-07 10:35:00,75.03,75.09,75.0,75.07,9357.01086111241,30.5004,30.5248,30.4882,30.5167,9357.0109
2006-07-07 10:40:00,75.09,75.09,75.04,75.05,5012.684389881648,30.5248,30.5248,30.5045,30.5085,5012.6844
2006-07-07 10:45:00,75.05,75.15,75.05,75.13,5903.828281416163,30.5085,30.5492,30.5085,30.5411,5903.8283
2006-07-07 10:50:00,75.16,75.19,75.12,75.16,23169.741179897395,30.5533,30.5655,30.537,30.5533,23169.7412
2006-07-07 10:55:00,75.16,75.22,75.14,75.14,10025.368779763296,30.5533,30.5776,30.5451,30.5451,10025.3688
2006-07-07 11:00:00,75.16,75.18,75.14,75.15,14481.088237435872,30.5533,30.5614,30.5451,30.5492,14481.0882
2006-07-07 11:05:00,75.15,75.15,75.1,75.15,12476.014481483213,30.5492,30.5492,30.5289,30.5492,12476.0145
2006-07-07 11:10:00,75.14,75.15,75.1,75.13,5124.077376323463,30.5451,30.5492,30.5289,30.5411,5124.0774
2006-07-07 11:15:00,75.13,75.14,75.11,75.14,3341.789593254432,30.5411,30.5451,30.5329,30.5451,3341.7896
2006-07-07 11:20:00,75.14,75.18,75.14,75.17,6906.365159392493,30.5451,30.5614,30.5451,30.5573,6906.3652
2006-07-07 11:25:00,75.18,75.18,75.16,75.16,1559.5018101854016,30.5614,30.5614,30.5533,30.5533,1559.5018
2006-07-07 11:30:00,75.15,75.27,75.11,75.23,16597.554979830347,30.5492,30.598,30.5329,30.5817,16597.555
2006-07-07 11:35:00,75.24,75.35,75.23,75.33,8577.259956019709,30.5858,30.6305,30.5817,30.6224,8577.26
2006-07-07 11:40:00,75.33,75.36,75.3,75.32,7351.937105159751,30.6224,30.6346,30.6102,30.6183,7351.9371
2006-07-07 11:45:00,75.33,75.34,75.32,75.34,2005.0737559526592,30.6224,30.6264,30.6183,30.6264,2005.0738
2006-07-07 11:50:00,75.33,75.39,75.32,75.35,3898.754525463504,30.6224,30.6468,30.6183,30.6305,3898.7545
2006-07-07 11:55:00,75.35,75.35,75.32,75.35,5792.435294974349,30.6305,30.6305,30.6183,30.6305,5792.4353
2006-07-07 12:00:00,75.31,75.37,75.31,75.37,6015.221267857978,30.6142,30.6386,30.6142,30.6386,6015.2213
2006-07-07 12:05:00,75.36,75.36,75.31,75.36,5792.435294974349,30.6346,30.6346,30.6142,30.6346,5792.4353
2006-07-07 12:10:00,75.35,75.39,75.35,75.38,15372.232128970389,30.6305,30.6468,30.6305,30.6427,15372.2321
2006-07-07 12:15:00,75.38,75.41,75.37,75.38,8020.295023810637,30.6427,30.6549,30.6386,30.6427,8020.295
2006-07-07 12:20:00,75.39,75.46,75.39,75.41,11696.263576390513,30.6468,30.6752,30.6468,30.6549,11696.2636
2006-07-07 12:25:00,75.41,75.54,75.41,75.5,3675.968552579875,30.6549,30.7077,30.6549,30.6915,3675.9686
2006-07-07 12:30:00,75.53,75.56,75.47,75.55,9022.831901786967,30.7037,30.7159,30.6793,30.7118,9022.8319
2006-07-07 12:35:00,75.55,75.62,75.55,75.62,6460.793213625236,30.7118,30.7403,30.7118,30.7403,6460.7932
2006-07-07 12:40:00,75.62,75.62,75.57,75.59,8577.259956019709,30.7403,30.7403,30.7199,30.7281,8577.26
2006-07-07 12:45:00,75.59,75.62,75.57,75.58,3007.610633928989,30.7281,30.7403,30.7199,30.724,3007.6106
2006-07-07 12:50:00,75.6,75.62,75.58,75.6,8688.652942461524,30.7321,30.7403,30.724,30.7321,8688.6529
2006-07-07 12:55:00,75.57,75.62,75.57,75.57,12587.407467925028,30.7199,30.7403,30.7199,30.7199,12587.4075
2006-07-07 13:00:00,75.57,75.62,75.57,75.57,18379.842762899378,30.7199,30.7403,30.7199,30.7199,18379.8428
2006-07-07 13:05:00,75.57,75.6,75.57,75.57,7908.902037368823,30.7199,30.7321,30.7199,30.7199,7908.902
2006-07-07 13:10:00,75.59,75.6,75.49,75.52,11362.08461706507,30.7281,30.7321,30.6874,30.6996,11362.0846
2006-07-07 13:15:00,75.53,75.53,75.46,75.49,10916.51267129781,30.7037,30.7037,30.6752,30.6874,10916.5127
2006-07-07 13:20:00,75.49,75.49,75.44,75.46,12921.586427250471,30.6874,30.6874,30.6671,30.6752,12921.5864
2006-07-07 13:25:00,75.48,75.51,75.46,75.51,8243.080996694265,30.6833,30.6955,30.6752,30.6955,8243.081
2006-07-07 13:30:00,75.51,75.52,75.48,75.51,4344.326471230762,30.6955,30.6996,30.6833,30.6955,4344.3265
2006-07-07 13:35:00,75.51,75.53,75.48,75.48,5681.042308532535,30.6955,30.7037,30.6833,30.6833,5681.0423
2006-07-07 13:40:00,75.46,75.46,75.39,75.44,11139.29864418144,30.6752,30.6752,30.6468,30.6671,11139.2986
2006-07-07 13:45:00,75.45,75.5,75.45,75.49,1559.5018101854016,30.6711,30.6915,30.6711,30.6874,1559.5018
2006-07-07 13:50:00,75.49,75.49,75.44,75.45,2227.859728836288,30.6874,30.6874,30.6671,30.6711,2227.8597
2006-07-07 13:55:00,75.43,75.48,75.42,75.45,4789.89841699802,30.663,30.6833,30.659,30.6711,4789.8984
2006-07-07 14:00:00,75.45,75.5,75.45,75.5,2005.0737559526592,30.6711,30.6915,30.6711,30.6915,2005.0738
2006-07-07 14:05:00,75.5,75.51,75.41,75.44,4678.505430556205,30.6915,30.6955,30.6549,30.6671,4678.5054
2006-07-07 14:10:00,75.44,75.48,75.42,75.48,10582.33371197237,30.6671,30.6833,30.659,30.6833,10582.3337
2006-07-07 14:15:00,75.45,75.47,75.44,75.44,4678.505430556205,30.6711,30.6793,30.6671,30.6671,4678.5054
2006-07-07 14:20:00,75.45,75.5,75.41,75.49,27514.06765112816,30.6711,30.6915,30.6549,30.6874,27514.0677
2006-07-07 14:25:00,75.49,75.49,75.44,75.44,4678.505430556205,30.6874,30.6874,30.6671,30.6671,4678.5054
2006-07-07 14:30:00,75.43,75.46,75.42,75.43,9134.22488822878,30.663,30.6752,30.659,30.663,9134.2249
2006-07-07 14:35:00,75.43,75.46,75.41,75.43,9245.617874670595,30.663,30.6752,30.6549,30.663,9245.6179
2006-07-07 14:40:00,75.42,75.45,75.41,75.43,22055.81131547925,30.659,30.6711,30.6549,30.663,22055.8113
2006-07-07 14:45:00,75.42,75.44,75.41,75.43,18602.628735783004,30.659,30.6671,30.6549,30.663,18602.6287
2006-07-07 14:50:00,75.43,75.44,75.41,75.41,21610.239369711995,30.663,30.6671,30.6549,30.6549,21610.2394
2006-07-07 14:55:00,75.42,75.42,75.32,75.32,38987.54525463504,30.659,30.659,30.6183,30.6183,38987.5453
2006-07-07 15:00:00,75.32,75.33,75.27,75.28,12587.407467925028,30.6183,30.6224,30.598,30.602,12587.4075
2006-07-07 15:05:00,75.27,75.28,75.15,75.17,12698.80045436684,30.598,30.602,30.5492,30.5573,12698.8005
2006-07-07 15:10:00,75.16,75.17,74.94,74.98,13032.979413692285,30.5533,30.5573,30.4638,30.4801,13032.9794
2006-07-07 15:15:00,74.95,75.06,74.91,74.95,5235.470362765277,30.4679,30.5126,30.4516,30.4679,5235.4704
2006-07-07 15:20:00,74.95,74.98,74.84,74.9,6906.365159392493,30.4679,30.4801,30.4232,30.4476,6906.3652
2006-07-07 15:25:00,74.87,74.95,74.85,74.86,5792.435294974349,30.4354,30.4679,30.4272,30.4313,5792.4353
2006-07-07 15:30:00,74.85,74.89,74.82,74.89,11696.263576390513,30.4272,30.4435,30.415,30.4435,11696.2636
2006-07-07 15:35:00,74.89,74.89,74.69,74.74,15595.018101854015,30.4435,30.4435,30.3622,30.3825,15595.0181
2006-07-07 15:40:00,74.74,74.96,74.74,74.96,10248.154752646926,30.3825,30.472,30.3825,30.472,10248.1548
2006-07-07 15:45:00,74.97,75.0,74.86,75.0,16820.340952713974,30.476,30.4882,30.4313,30.4882,16820.341
2006-07-07 15:50:00,75.0,75.06,74.95,74.96,13144.3724001341,30.4882,30.5126,30.4679,30.472,13144.3724
2006-07-07 15:55:00,74.96,74.98,74.91,74.93,16263.376020504904,30.472,30.4801,30.4516,30.4598,16263.376
2006-07-10 09:30:00,74.93,75.28,74.93,75.28,27068.4957053609,30.4598,30.602,30.4598,30.602,27068.4957
2006-07-10 09:35:00,75.28,75.46,75.24,75.24,43777.44367163306,30.602,30.6752,30.5858,30.5858,43777.4437
2006-07-10 09:40:00,75.25,75.46,75.14,75.28,23392.527152781026,30.5898,30.6752,30.5451,30.602,23392.5272
2006-07-10 09:45:00,75.31,75.31,75.22,75.22,2005.0737559526592,30.6142,30.6142,30.5776,30.5776,2005.0738
2006-07-10 09:50:00,75.27,75.33,75.25,75.26,4010.1475119053184,30.598,30.6224,30.5898,30.5939,4010.1475
2006-07-10 09:55:00,75.17,75.36,75.1,75.36,6460.793213625236,30.5573,30.6346,30.5289,30.6346,6460.7932
2006-07-10 10:00:00,75.4,75.52,75.4,75.47,14035.516291668617,30.6508,30.6996,30.6508,30.6793,14035.5163
2006-07-10 10:05:00,75.49,75.78,75.49,75.73,9468.403847554224,30.6874,30.8053,30.6874,30.785,9468.4038
2006-07-10 10:10:00,75.7,75.8,75.7,75.77,8465.866969577895,30.7728,30.8134,30.7728,30.8012,8465.867
2006-07-10 10:15:00,75.79,75.88,75.66,75.66,15260.839142528574,30.8094,30.8459,30.7565,30.7565,15260.8391
2006-07-10 10:20:00,75.68,75.68,75.62,75.62,1336.7158373017728,30.7646,30.7646,30.7403,30.7403,1336.7158
2006-07-10 10:25:00,75.61,75.69,75.61,75.65,4901.291403439834,30.7362,30.7687,30.7362,30.7524,4901.2914
2006-07-10 10:30:00,75.64,75.64,75.54,75.54,2450.645701719917,30.7484,30.7484,30.7077,30.7077,2450.6457
2006-07-10 10:35:00,75.54,75.74,75.54,75.7,7129.151132276122,30.7077,30.789,30.7077,30.7728,7129.1511
2006-07-10 10:40:00,75.74,75.8,75.72,75.79,4344.326471230762,30.789,30.8134,30.7809,30.8094,4344.3265
2006-07-10 10:45:00,75.82,75.99,75.82,75.99,13812.730318784988,30.8216,30.8907,30.8216,30.8907,13812.7303
2006-07-10 10:50:00,75.99,76.05,75.91,75.95,14035.516291668617,30.8907,30.9151,30.8581,30.8744,14035.5163
2006-07-10 10:55:00,76.0,76.01,75.97,76.01,3119.003620370803,30.8947,30.8988,30.8825,30.8988,3119.0036
2006-07-10 11:00:00,75.99,76.01,75.97,75.98,5903.828281416163,30.8907,30.8988,30.8825,30.8866,5903.8283
2006-07-10 11:05:00,75.99,76.03,75.97,75.98,4455.719457672576,30.8907,30.9069,30.8825,30.8866,4455.7195
2006-07-10 11:10:00,76.0,76.04,76.0,76.03,2896.2176474871744,30.8947,30.911,30.8947,30.9069,2896.2176
2006-07-10 11:15:00,76.03,76.07,76.0,76.02,2562.0386881617314,30.9069,30.9232,30.8947,30.9029,2562.0387
2006-07-10 11:20:00,76.02,76.06,76.01,76.06,5792.435294974349,30.9029,30.9191,30.8988,30.9191,5792.4353
2006-07-10 11:25:00,76.06,76.13,76.06,76.07,12364.6214950414,30.9191,30.9476,30.9191,30.9232,12364.6215
2006-07-10 11:30:00,76.07,76.07,76.04,76.04,2450.645701719917,30.9232,30.9232,30.911,30.911,2450.6457
2006-07-10 11:35:00,76.04,76.17,76.01,76.11,26400.137786710013,30.911,30.9638,30.8988,30.9394,26400.1378
2006-07-10 11:40:00,76.1,76.14,76.08,76.14,10582.33371197237,30.9354,30.9516,30.9272,30.9516,10582.3337
2006-07-10 11:45:00,76.16,76.22,76.13,76.13,8688.652942461524,30.9598,30.9842,30.9476,30.9476,8688.6529
2006-07-10 11:50:00,76.09,76.12,76.0,76.06,7797.509050927008,30.9313,30.9435,30.8947,30.9191,7797.5091
2006-07-10 11:55:00,76.05,76.08,76.03,76.03,4232.933484788948,30.9151,30.9272,30.9069,30.9069,4232.9335
2006-07-10 12:00:00,76.01,76.03,75.94,75.96,6015.221267857978,30.8988,30.9069,30.8703,30.8785,6015.2213
2006-07-10 12:05:00,75.95,75.96,75.85,75.9,8243.080996694265,30.8744,30.8785,30.8337,30.8541,8243.081
2006-07-10 12:10:00,75.9,76.04,75.86,75.9,23281.13416633921,30.8541,30.911,30.8378,30.8541,23281.1342
2006-07-10 12:15:00,75.9,75.99,75.9,75.99,7797.509050927008,30.8541,30.8907,30.8541,30.8907,7797.5091
2006-07-10 12:20:00,75.99,76.02,75.95,75.99,3119.003620370803,30.8907,30.9029,30.8744,30.8907,3119.0036
2006-07-10 12:25:00,76.04,76.07,75.99,75.99,2339.252715278102,30.911,30.9232,30.8907,30.8907,2339.2527
2006-07-10 12:30:00,76.01,76.01,75.97,75.99,2227.859728836288,30.8988,30.8988,30.8825,30.8907,2227.8597
2006-07-10 12:35:00,75.98,76.04,75.95,76.04,5346.863349207091,30.8866,30.911,30.8744,30.911,5346.8633
2006-07-10 12:40:00,76.01,76.06,75.97,76.06,5346.863349207091,30.8988,30.9191,30.8825,30.9191,5346.8633
2006-07-10 12:45:00,76.06,76.07,76.01,76.01,2339.252715278102,30.9191,30.9232,30.8988,30.8988,2339.2527
2006-07-10 12:50:00,75.99,76.02,75.9,75.91,8131.688010252452,30.8907,30.9029,30.8541,30.8581,8131.688
2006-07-10 12:55:00,75.92,75.92,75.83,75.83,5235.470362765277,30.8622,30.8622,30.8256,30.8256,5235.4704
2006-07-10 13:00:00,75.83,75.88,75.79,75.83,12030.442535715956,30.8256,30.8459,30.8094,30.8256,12030.4425
2006-07-10 13:05:00,75.88,75.91,75.83,75.91,6794.972172950679,30.8459,30.8581,30.8256,30.8581,6794.9722
2006-07-10 13:10:00,75.91,76.03,75.89,75.97,11139.29864418144,30.8581,30.9069,30.85,30.8825,11139.2986
2006-07-10 13:15:00,75.96,76.01,75.93,76.0,10693.726698414182,30.8785,30.8988,30.8663,30.8947,10693.7267
2006-07-10 13:20:00,76.02,76.08,76.02,76.04,11807.656562832326,30.9029,30.9272,30.9029,30.911,11807.6566
2006-07-10 13:25:00,76.04,76.05,76.02,76.04,7908.902037368823,30.911,30.9151,30.9029,30.911,7908.902
2006-07-10 13:30:00,76.04,76.08,76.0,76.03,12921.586427250471,30.911,30.9272,30.8947,30.9069,12921.5864
2006-07-10 13:35:00,76.01,76.05,76.0,76.01,8800.045928903339,30.8988,30.9151,30.8947,30.8988,8800.0459
2006-07-10 13:40:00,76.02,76.06,75.98,76.06,8354.47398313608,30.9029,30.9191,30.8866,30.9191,8354.474
2006-07-10 13:45:00,76.03,76.09,76.03,76.09,4344.326471230762,30.9069,30.9313,30.9069,30.9313,4344.3265
2006-07-10 13:50:00,76.1,76.18,76.1,76.11,5458.256335648905,30.9354,30.9679,30.9354,30.9394,5458.2563
2006-07-10 13:55:00,76.11,76.11,76.0,76.0,2896.2176474871744,30.9394,30.9394,30.8947,30.8947,2896.2176
2006-07-10 14:00:00,75.98,76.04,75.94,75.94,9691.189820437854,30.8866,30.911,30.8703,30.8703,9691.1898
2006-07-10 14:05:00,75.97,76.01,75.88,75.88,5124.077376323463,30.8825,30.8988,30.8459,30.8459,5124.0774
2006-07-10 14:10:00,75.88,75.95,75.85,75.91,9134.22488822878,30.8459,30.8744,30.8337,30.8581,9134.2249
2006-07-10 14:15:00,75.9,75.93,75.87,75.92,6572.18620006705,30.8541,30.8663,30.8419,30.8622,6572.1862
2006-07-10 14:20:00,75.93,76.02,75.93,76.02,6460.793213625236,30.8663,30.9029,30.8663,30.9029,6460.7932
2006-07-10 14:25:00,76.02,76.13,75.95,75.98,10693.726698414182,30.9029,30.9476,30.8744,30.8866,10693.7267
2006-07-10 14:30:00,75.98,75.98,75.89,75.92,5124.077376323463,30.8866,30.8866,30.85,30.8622,5124.0774
2006-07-10 14:35:00,75.93,75.99,75.92,75.93,7908.902037368823,30.8663,30.8907,30.8622,30.8663,7908.902
2006-07-10 14:40:00,75.95,75.97,75.87,75.88,6015.221267857978,30.8744,30.8825,30.8419,30.8459,6015.2213
2006-07-10 14:45:00,75.88,75.97,75.85,75.96,7686.116064485194,30.8459,30.8825,30.8337,30.8785,7686.1161
2006-07-10 14:50:00,75.96,75.96,75.91,75.91,4455.719457672576,30.8785,30.8785,30.8581,30.8581,4455.7195
2006-07-10 14:55:00,75.94,75.94,75.84,75.91,6349.400227183421,30.8703,30.8703,30.8297,30.8581,6349.4002
2006-07-10 15:00:00,75.94,75.97,75.83,75.97,8911.438915345152,30.8703,30.8825,30.8256,30.8825,8911.4389
2006-07-10 15:05:00,75.94,75.96,75.9,75.9,2339.252715278102,30.8703,30.8785,30.8541,30.8541,2339.2527
2006-07-10 15:10:00,75.89,75.97,75.89,75.97,4121.540498347133,30.85,30.8825,30.85,30.8825,4121.5405
2006-07-10 15:15:00,75.98,76.04,75.98,75.99,3230.396606812618,30.8866,30.911,30.8866,30.8907,3230.3966
2006-07-10 15:20:00,75.99,76.06,75.96,76.06,12476.014481483213,30.8907,30.9191,30.8785,30.9191,12476.0145
2006-07-10 15:25:00,76.06,76.06,75.97,75.97,6460.793213625236,30.9191,30.9191,30.8825,30.8825,6460.7932
2006-07-10 15:30:00,75.97,76.0,75.97,75.99,10693.726698414182,30.8825,30.8947,30.8825,30.8907,10693.7267
2006-07-10 15:35:00,75.99,75.99,75.94,75.97,7240.544118717937,30.8907,30.8907,30.8703,30.8825,7240.5441
2006-07-10 15:40:00,75.97,75.97,75.91,75.92,14703.874210319502,30.8825,30.8825,30.8581,30.8622,14703.8742
2006-07-10 15:45:00,75.92,76.03,75.92,76.03,15038.053169644943,30.8622,30.9069,30.8622,30.9069,15038.0532
2006-07-10 15:50:00,76.05,76.14,76.04,76.14,28293.81855622086,30.9151,30.9516,30.911,30.9516,28293.8186
2006-07-10 15:55:00,76.15,76.19,76.11,76.13,33417.89593254432,30.9557,30.972,30.9394,30.9476,33417.8959
2006-07-11 09:30:00,76.04,76.04,75.86,75.89,8688.652942461524,30.911,30.911,30.8378,30.85,8688.6529
2006-07-11 09:35:00,75.89,75.9,75.83,75.86,10025.368779763296,30.85,30.8541,30.8256,30.8378,10025.3688
2006-07-11 09:40:00,75.84,75.84,75.76,75.8,4789.89841699802,30.8297,30.8297,30.7972,30.8134,4789.8984
2006-07-11 09:45:00,75.75,75.79,75.68,75.74,11362.08461706507,30.7931,30.8094,30.7646,30.789,11362.0846
2006-07-11 09:50:00,75.75,75.87,75.75,75.82,6683.579186508864,30.7931,30.8419,30.7931,30.8216,6683.5792
2006-07-11 09:55:00,75.81,75.81,75.55,75.62,14703.874210319502,30.8175,30.8175,30.7118,30.7403,14703.8742
2006-07-11 10:00:00,75.58,75.63,75.44,75.51,16263.376020504904,30.724,30.7443,30.6671,30.6955,16263.376
2006-07-11 10:05:00,75.47,75.51,75.35,75.35,16263.376020504904,30.6793,30.6955,30.6305,30.6305,16263.376
2006-07-11 10:10:00,75.32,75.48,75.27,75.44,7017.758145834308,30.6183,30.6833,30.598,30.6671,7017.7581
2006-07-11 10:15:00,75.44,75.53,75.44,75.53,8577.259956019709,30.6671,30.7037,30.6671,30.7037,8577.26
2006-07-11 10:20:00,75.53,75.56,75.46,75.46,6015.221267857978,30.7037,30.7159,30.6752,30.6752,6015.2213
2006-07-11 10:25:00,75.47,75.47,75.38,75.4,3007.610633928989,30.6793,30.6793,30.6427,30.6508,3007.6106
2006-07-11 10:30:00,75.43,75.43,75.29,75.34,5458.256335648905,30.663,30.663,30.6061,30.6264,5458.2563
2006-07-11 10:35:00,75.35,75.49,75.35,75.43,9579.79683399604,30.6305,30.6874,30.6305,30.663,9579.7968
2006-07-11 10:40:00,75.41,75.49,75.41,75.46,7797.509050927008,30.6549,30.6874,30.6549,30.6752,7797.5091
2006-07-11 10:45:00,75.47,75.47,75.41,75.43,6794.972172950679,30.6793,30.6793,30.6549,30.663,6794.9722
2006-07-11 10:50:00,75.44,75.44,75.4,75.43,7129.151132276122,30.6671,30.6671,30.6508,30.663,7129.1511
2006-07-11 10:55:00,75.42,75.46,75.42,75.46,4232.933484788948,30.659,30.6752,30.659,30.6752,4232.9335
2006-07-11 11:00:00,75.44,75.45,75.43,75.44,4567.11244411439,30.6671,30.6711,30.663,30.6671,4567.1124
2006-07-11 11:05:00,75.44,75.44,75.42,75.42,2450.645701719917,30.6671,30.6671,30.659,30.659,2450.6457
2006-07-11 11:10:00,75.42,75.43,75.37,75.37,4567.11244411439,30.659,30.663,30.6386,30.6386,4567.1124
2006-07-11 11:15:00,75.35,75.38,75.35,75.38,4455.719457672576,30.6305,30.6427,30.6305,30.6427,4455.7195
2006-07-11 11:20:00,75.38,75.42,75.32,75.34,5012.684389881648,30.6427,30.659,30.6183,30.6264,5012.6844
2006-07-11 11:25:00,75.32,75.38,75.32,75.38,10916.51267129781,30.6183,30.6427,30.6183,30.6427,10916.5127
2006-07-11 11:30:00,75.41,75.42,75.35,75.35,7351.937105159751,30.6549,30.659,30.6305,30.6305,7351.9371
2006-07-11 11:35:00,75.35,75.4,75.34,75.36,4121.540498347133,30.6305,30.6508,30.6264,30.6346,4121.5405
2006-07-11 11:40:00,75.36,75.44,75.35,75.44,3007.610633928989,30.6346,30.6671,30.6305,30.6671,3007.6106
2006-07-11 11:45:00,75.43,75.49,75.43,75.46,2673.4316746035456,30.663,30.6874,30.663,30.6752,2673.4317
2006-07-11 11:50:00,75.48,75.48,75.44,75.44,2562.0386881617314,30.6833,30.6833,30.6671,30.6671,2562.0387
2006-07-11 11:55:00,75.43,75.53,75.4,75.41,17043.126925597604,30.663,30.7037,30.6508,30.6549,17043.1269
2006-07-11 12:00:00,75.41,75.5,75.36,75.38,24729.2429900828,30.6549,30.6915,30.6346,30.6427,24729.243
2006-07-11 12:05:00,75.35,75.5,75.35,75.5,23392.527152781026,30.6305,30.6915,30.6305,30.6915,23392.5272
2006-07-11 12:10:00,75.47,75.5,75.41,75.5,16374.769006946715,30.6793,30.6915,30.6549,30.6915,16374.769
2006-07-11 12:15:00,75.48,75.49,75.46,75.48,10470.940725530554,30.6833,30.6874,30.6752,30.6833,10470.9407
2006-07-11 12:20:00,75.49,75.5,75.44,75.44,4232.933484788948,30.6874,30.6915,30.6671,30.6671,4232.9335
2006-07-11 12:25:00,75.45,75.46,75.39,75.39,7017.758145834308,30.6711,30.6752,30.6468,30.6468,7017.7581
2006-07-11 12:30:00,75.39,75.52,75.39,75.44,13589.944345901358,30.6468,30.6996,30.6468,30.6671,13589.9443
2006-07-11 12:35:00,75.44,75.48,75.44,75.48,3564.575566138061,30.6671,30.6833,30.6671,30.6833,3564.5756
2006-07-11 12:40:00,75.47,75.49,75.45,75.45,2227.859728836288,30.6793,30.6874,30.6711,30.6711,2227.8597
2006-07-11 12:45:00,75.46,75.49,75.43,75.43,29964.71335284808,30.6752,30.6874,30.663,30.663,29964.7134
2006-07-11 12:50:00,75.39,75.4,75.33,75.35,5569.6493220907205,30.6468,30.6508,30.6224,30.6305,5569.6493
2006-07-11 12:55:00,75.35,75.4,75.32,75.37,19493.77262731752,30.6305,30.6508,30.6183,30.6386,19493.7726
2006-07-11 13:00:00,75.37,75.41,75.31,75.39,17600.091857806678,30.6386,30.6549,30.6142,30.6468,17600.0919
2006-07-11 13:05:00,75.37,75.38,75.29,75.3,5792.435294974349,30.6386,30.6427,30.6061,30.6102,5792.4353
2006-07-11 13:10:00,75.31,75.31,75.27,75.28,4901.291403439834,30.6142,30.6142,30.598,30.602,4901.2914
2006-07-11 13:15:00,75.27,75.29,75.27,75.29,3453.182579696246,30.598,30.6061,30.598,30.6061,3453.1826
2006-07-11 13:20:00,75.29,75.29,75.23,75.26,2339.252715278102,30.6061,30.6061,30.5817,30.5939,2339.2527
2006-07-11 13:25:00,75.26,75.27,75.24,75.26,1113.929864418144,30.5939,30.598,30.5858,30.5939,1113.9299
2006-07-11 13:30:00,75.24,75.24,75.2,75.2,2339.252715278102,30.5858,30.5858,30.5695,30.5695,2339.2527
2006-07-11 13:35:00,75.19,75.2,75.14,75.15,4344.326471230762,30.5655,30.5695,30.5451,30.5492,4344.3265
2006-07-11 13:40:00,75.15,75.23,75.15,75.23,4455.719457672576,30.5492,30.5817,30.5492,30.5817,4455.7195
2006-07-11 13:45:00,75.23,75.25,75.18,75.21,4567.11244411439,30.5817,30.5898,30.5614,30.5736,4567.1124
2006-07-11 13:50:00,75.22,75.34,75.22,75.34,4567.11244411439,30.5776,30.6264,30.5776,30.6264,4567.1124
2006-07-11 13:55:00,75.29,75.39,75.26,75.37,3787.3615390216896,30.6061,30.6468,30.5939,30.6386,3787.3615
2006-07-11 14:00:00,75.35,75.39,75.35,75.39,2339.252715278102,30.6305,30.6468,30.6305,30.6468,2339.2527
2006-07-11 14:05:00,75.36,75.41,75.33,75.41,21498.846383270185,30.6346,30.6549,30.6224,30.6549,21498.8464
2006-07-11 14:10:00,75.44,75.5,75.44,75.5,6238.007240741606,30.6671,30.6915,30.6671,30.6915,6238.0072
2006-07-11 14:15:00,75.57,75.58,75.53,75.54,5681.042308532535,30.7199,30.724,30.7037,30.7077,5681.0423
2006-07-11 14:20:00,75.55,75.6,75.54,75.6,4455.719457672576,30.7118,30.7321,30.7077,30.7321,4455.7195
2006-07-11 14:25:00,75.6,75.6,75.56,75.56,4010.1475119053184,30.7321,30.7321,30.7159,30.7159,4010.1475
2006-07-11 14:30:00,75.53,75.56,75.52,75.56,3453.182579696246,30.7037,30.7159,30.6996,30.7159,3453.1826
2006-07-11 14:35:00,75.56,75.58,75.53,75.53,2784.82466104536,30.7159,30.724,30.7037,30.7037,2784.8247
2006-07-11 14:40:00,75.51,75.51,75.44,75.45,2116.466742394474,30.6955,30.6955,30.6671,30.6711,2116.4667
2006-07-11 14:45:00,75.44,75.48,75.43,75.46,3341.789593254432,30.6671,30.6833,30.663,30.6752,3341.7896
2006-07-11 14:50:00,75.47,75.47,75.44,75.45,2896.2176474871744,30.6793,30.6793,30.6671,30.6711,2896.2176
2006-07-11 14:55:00,75.45,75.47,75.44,75.44,2784.82466104536,30.6711,30.6793,30.6671,30.6671,2784.8247
2006-07-11 15:00:00,75.44,75.44,75.43,75.44,3007.610633928989,30.6671,30.6671,30.663,30.6671,3007.6106
2006-07-11 15:05:00,75.44,75.61,75.44,75.61,5569.6493220907205,30.6671,30.7362,30.6671,30.7362,5569.6493
2006-07-11 15:10:00,75.61,75.75,75.59,75.7,10582.33371197237,30.7362,30.7931,30.7281,30.7728,10582.3337
2006-07-11 15:15:00,75.72,75.72,75.58,75.59,7351.937105159751,30.7809,30.7809,30.724,30.7281,7351.9371
2006-07-11 15:20:00,75.6,75.7,75.6,75.7,33640.68190542795,30.7321,30.7728,30.7321,30.7728,33640.6819
2006-07-11 15:25:00,75.7,75.75,75.69,75.69,7351.937105159751,30.7728,30.7931,30.7687,30.7687,7351.9371
2006-07-11 15:30:00,75.67,75.67,75.62,75.67,13478.551359459543,30.7606,30.7606,30.7403,30.7606,13478.5514
2006-07-11 15:35:00,75.67,75.86,75.67,75.83,13478.551359459543,30.7606,30.8378,30.7606,30.8256,13478.5514
2006-07-11 15:40:00,75.83,75.83,75.77,75.79,10582.33371197237,30.8256,30.8256,30.8012,30.8094,10582.3337
2006-07-11 15:45:00,75.78,75.79,75.67,75.68,16597.554979830347,30.8053,30.8094,30.7606,30.7646,16597.555
2006-07-11 15:50:00,75.68,75.72,75.61,75.61,15706.41108829583,30.7646,30.7809,30.7362,30.7362,15706.4111
2006-07-11 15:55:00,75.62,75.7,75.6,75.7,35868.541634264235,30.7403,30.7728,30.7321,30.7728,35868.5416
2006-07-12 09:30:00,76.19,76.49,76.19,76.39,46005.30340046935,30.972,31.0939,30.972,31.0533,46005.3034
2006-07-12 09:35:00,76.39,76.39,75.84,75.95,31858.39412235892,31.0533,31.0533,30.8297,30.8744,31858.3941
2006-07-12 09:40:00,75.9,76.17,75.9,76.16,15372.232128970389,30.8541,30.9638,30.8541,30.9598,15372.2321
2006-07-12 09:45:00,76.17,76.18,76.06,76.06,14258.302264552243,30.9638,30.9679,30.9191,30.9191,14258.3023
2006-07-12 09:50:00,76.07,76.09,75.91,76.02,7574.723078043379,30.9232,30.9313,30.8581,30.9029,7574.7231
2006-07-12 09:55:00,76.09,76.19,76.05,76.19,4455.719457672576,30.9313,30.972,30.9151,30.972,4455.7195
2006-07-12 10:00:00,76.15,76.17,76.1,76.17,24283.67104431554,30.9557,30.9638,30.9354,30.9638,24283.671
2006-07-12 10:05:00,76.17,76.17,76.08,76.09,4901.291403439834,30.9638,30.9638,30.9272,30.9313,4901.2914
2006-07-12 10:10:00,76.09,76.1,76.04,76.04,24060.885071431912,30.9313,30.9354,30.911,30.911,24060.8851
2006-07-12 10:15:00,76.05,76.05,75.96,76.02,9245.617874670595,30.9151,30.9151,30.8785,30.9029,9245.6179
2006-07-12 10:20:00,76.0,76.11,75.95,76.11,26511.53077315183,30.8947,30.9394,30.8744,30.9394,26511.5308
2006-07-12 10:25:00,76.1,76.1,76.03,76.06,11584.870589948698,30.9354,30.9354,30.9069,30.9191,11584.8706
2006-07-12 10:30:00,76.06,76.08,76.02,76.03,14481.088237435872,30.9191,30.9272,30.9029,30.9069,14481.0882
2006-07-12 10:35:00,76.03,76.05,75.99,76.0,10582.33371197237,30.9069,30.9151,30.8907,30.8947,10582.3337
2006-07-12 10:40:00,76.0,76.06,76.0,76.06,3453.182579696246,30.8947,30.9191,30.8947,30.9191,3453.1826
2006-07-12 10:45:00,76.06,76.11,75.94,75.95,6015.221267857978,30.9191,30.9394,30.8703,30.8744,6015.2213
2006-07-12 10:50:00,75.95,75.98,75.94,75.95,6238.007240741606,30.8744,30.8866,30.8703,30.8744,6238.0072
2006-07-12 10:55:00,75.95,76.06,75.95,76.02,5346.863349207091,30.8744,30.9191,30.8744,30.9029,5346.8633
2006-07-12 11:00:00,76.0,76.0,75.94,75.98,3341.789593254432,30.8947,30.8947,30.8703,30.8866,3341.7896
2006-07-12 11:05:00,75.97,76.03,75.97,75.99,3230.396606812618,30.8825,30.9069,30.8825,30.8907,3230.3966
2006-07-12 11:10:00,75.97,75.99,75.97,75.99,2896.2176474871744,30.8825,30.8907,30.8825,30.8907,2896.2176
2006-07-12 11:15:00,75.99,76.06,75.99,76.02,4010.1475119053184,30.8907,30.9191,30.8907,30.9029,4010.1475
2006-07-12 11:20:00,76.03,76.04,75.98,75.99,3675.968552579875,30.9069,30.911,30.8866,30.8907,3675.9686
2006-07-12 11:25:00,75.99,75.99,75.97,75.97,2673.4316746035456,30.8907,30.8907,30.8825,30.8825,2673.4317
2006-07-12 11:30:00,75.97,76.0,75.91,76.0,4901.291403439834,30.8825,30.8947,30.8581,30.8947,4901.2914
2006-07-12 11:35:00,76.0,76.26,75.96,76.26,18825.414708666634,30.8947,31.0004,30.8785,31.0004,18825.4147
2006-07-12 11:40:00,76.25,76.28,76.21,76.22,8688.652942461524,30.9964,31.0085,30.9801,30.9842,8688.6529
2006-07-12 11:45:00,76.22,76.22,75.97,76.18,13367.158373017728,30.9842,30.9842,30.8825,30.9679,13367.1584
2006-07-12 11:50:00,76.17,76.17,76.12,76.14,8354.47398313608,30.9638,30.9638,30.9435,30.9516,8354.474
2006-07-12 11:55:00,76.14,76.14,76.1,76.13,4678.505430556205,30.9516,30.9516,30.9354,30.9476,4678.5054
2006-07-12 12:00:00,76.13,76.14,76.06,76.08,7686.116064485194,30.9476,30.9516,30.9191,30.9272,7686.1161
2006-07-12 12:05:00,76.12,76.15,76.11,76.14,5458.256335648905,30.9435,30.9557,30.9394,30.9516,5458.2563
2006-07-12 12:10:00,76.14,76.15,76.12,76.13,6794.972172950679,30.9516,30.9557,30.9435,30.9476,6794.9722
2006-07-12 12:15:00,76.12,76.13,76.1,76.11,24506.45701719917,30.9435,30.9476,30.9354,30.9394,24506.457
2006-07-12 12:20:00,76.12,76.13,76.08,76.13,12253.228508599585,30.9435,30.9476,30.9272,30.9476,12253.2285
2006-07-12 12:25:00,76.12,76.22,76.12,76.22,16708.94796627216,30.9435,30.9842,30.9435,30.9842,16708.948
2006-07-12 12:30:00,76.21,76.21,76.18,76.2,15706.41108829583,30.9801,30.9801,30.9679,30.976,15706.4111
2006-07-12 12:35:00,76.19,76.3,76.18,76.29,30855.85724438259,30.972,31.0167,30.9679,31.0126,30855.8572
2006-07-12 12:40:00,76.3,76.4,76.3,76.37,11696.263576390513,31.0167,31.0573,31.0167,31.0451,11696.2636
2006-07-12 12:45:00,76.36,76.41,76.13,76.41,21944.41832903744,31.0411,31.0614,30.9476,31.0614,21944.4183
2006-07-12 12:50:00,76.37,76.37,76.32,76.32,5569.6493220907205,31.0451,31.0451,31.0248,31.0248,5569.6493
2006-07-12 12:55:00,76.34,76.36,76.26,76.29,6126.614254299792,31.0329,31.0411,31.0004,31.0126,6126.6143
2006-07-12 13:00:00,76.28,76.28,76.05,76.07,5235.470362765277,31.0085,31.0085,30.9151,30.9232,5235.4704
2006-07-12 13:05:00,76.05,76.11,76.03,76.11,7574.723078043379,30.9151,30.9394,30.9069,30.9394,7574.7231
2006-07-12 13:10:00,76.11,76.12,76.1,76.1,6015.221267857978,30.9394,30.9435,30.9354,30.9354,6015.2213
2006-07-12 13:15:00,76.08,76.13,76.08,76.13,7463.330091601565,30.9272,30.9476,30.9272,30.9476,7463.3301
2006-07-12 13:20:00,76.09,76.11,76.05,76.09,6794.972172950679,30.9313,30.9394,30.9151,30.9313,6794.9722
2006-07-12 13:25:00,76.1,76.17,76.09,76.14,7351.937105159751,30.9354,30.9638,30.9313,30.9516,7351.9371
2006-07-12 13:30:00,76.15,76.24,76.15,76.22,3675.968552579875,30.9557,30.9923,30.9557,30.9842,3675.9686
2006-07-12 13:35:00,76.23,76.23,76.14,76.14,16040.590047621274,30.9882,30.9882,30.9516,30.9516,16040.59
2006-07-12 13:40:00,76.14,76.15,76.14,76.14,2562.0386881617314,30.9516,30.9557,30.9516,30.9516,2562.0387
2006-07-12 13:45:00,76.12,76.12,76.03,76.05,4789.89841699802,30.9435,30.9435,30.9069,30.9151,4789.8984
2006-07-12 13:50:00,76.05,76.07,75.98,76.01,6906.365159392493,30.9151,30.9232,30.8866,30.8988,6906.3652
2006-07-12 13:55:00,76.01,76.05,76.0,76.05,8243.080996694265,30.8988,30.9151,30.8947,30.9151,8243.081
2006-07-12 14:00:00,76.05,76.06,76.03,76.06,6349.400227183421,30.9151,30.9191,30.9069,30.9191,6349.4002
2006-07-12 14:05:00,76.05,76.14,76.04,76.14,16597.554979830347,30.9151,30.9516,30.911,30.9516,16597.555
2006-07-12 14:10:00,76.14,76.15,76.08,76.08,10136.76176620511,30.9516,30.9557,30.9272,30.9272,10136.7618
2006-07-12 14:15:00,76.1,76.18,76.09,76.17,10359.54773908874,30.9354,30.9679,30.9313,30.9638,10359.5477
2006-07-12 14:20:00,76.17,76.17,76.14,76.14,5124.077376323463,30.9638,30.9638,30.9516,30.9516,5124.0774
2006-07-12 14:25:00,76.13,76.14,76.11,76.11,10582.33371197237,30.9476,30.9516,30.9394,30.9394,10582.3337
2006-07-12 14:30:00,76.11,76.17,76.11,76.15,6460.793213625236,30.9394,30.9638,30.9394,30.9557,6460.7932
2006-07-12 14:35:00,76.14,76.21,76.14,76.17,5792.435294974349,30.9516,30.9801,30.9516,30.9638,5792.4353
2006-07-12 14:40:00,76.19,76.21,76.14,76.14,3007.610633928989,30.972,30.9801,30.9516,30.9516,3007.6106
2006-07-12 14:45:00,76.15,76.22,76.14,76.14,13812.730318784988,30.9557,30.9842,30.9516,30.9516,13812.7303
2006-07-12 14:50:00,76.14,76.2,76.13,76.15,14035.516291668617,30.9516,30.976,30.9476,30.9557,14035.5163
2006-07-12 14:55:00,76.14,76.23,76.13,76.23,82096.63100761722,30.9516,30.9882,30.9476,30.9882,82096.631
2006-07-12 15:00:00,76.23,76.23,76.17,76.18,12141.83552215777,30.9882,30.9882,30.9638,30.9679,12141.8355
2006-07-12 15:05:00,76.18,76.23,76.18,76.23,6460.793213625236,30.9679,30.9882,30.9679,30.9882,6460.7932
2006-07-12 15:10:00,76.22,76.31,76.2,76.31,24060.885071431912,30.9842,31.0207,30.976,31.0207,24060.8851
2006-07-12 15:15:00,76.3,76.3,76.22,76.28,13589.944345901358,31.0167,31.0167,30.9842,31.0085,13589.9443
2006-07-12 15:20:00,76.27,76.39,76.22,76.36,15706.41108829583,31.0045,31.0533,30.9842,31.0411,15706.4111
2006-07-12 15:25:00,76.37,76.47,76.33,76.33,15372.232128970389,31.0451,31.0858,31.0289,31.0289,15372.2321
2006-07-12 15:30:00,76.32,76.35,76.22,76.24,17265.912898481234,31.0248,31.037,30.9842,30.9923,17265.9129
2006-07-12 15:35:00,76.24,76.3,76.15,76.15,22724.16923413014,30.9923,31.0167,30.9557,30.9557,22724.1692
2006-07-12 15:40:00,76.16,76.41,76.13,76.39,23392.527152781026,30.9598,31.0614,30.9476,31.0533,23392.5272
2006-07-12 15:45:00,76.41,76.42,76.35,76.38,27068.4957053609,31.0614,31.0655,31.037,31.0492,27068.4957
2006-07-12 15:50:00,76.38,76.44,76.34,76.41,33083.71697321888,31.0492,31.0736,31.0329,31.0614,33083.717
2006-07-12 15:55:00,76.41,76.44,76.34,76.41,38987.54525463504,31.0614,31.0736,31.0329,31.0614,38987.5453
2006-07-13 09:30:00,76.35,76.36,76.11,76.13,44445.80159028395,31.037,31.0411,30.9394,30.9476,44445.8016
2006-07-13 09:35:00,76.08,76.19,75.99,76.14,13144.3724001341,30.9272,30.972,30.8907,30.9516,13144.3724
2006-07-13 09:40:00,76.14,76.25,76.14,76.22,15038.053169644943,30.9516,30.9964,30.9516,30.9842,15038.0532
2006-07-13 09:45:00,76.17,76.17,76.02,76.05,11027.905657739626,30.9638,30.9638,30.9029,30.9151,11027.9057
2006-07-13 09:50:00,76.01,76.13,75.97,76.01,24395.06403075736,30.8988,30.9476,30.8825,30.8988,24395.064
2006-07-13 09:55:00,76.04,76.23,76.0,76.13,6015.221267857978,30.911,30.9882,30.8947,30.9476,6015.2213
2006-07-13 10:00:00,76.13,76.2,76.05,76.15,6460.793213625236,30.9476,30.976,30.9151,30.9557,6460.7932
2006-07-13 10:05:00,76.18,76.18,76.04,76.15,6238.007240741606,30.9679,30.9679,30.911,30.9557,6238.0072
2006-07-13 10:10:00,76.15,76.16,76.08,76.11,14926.66018320313,30.9557,30.9598,30.9272,30.9394,14926.6602
2006-07-13 10:15:00,76.02,76.14,76.02,76.14,5124.077376323463,30.9029,30.9516,30.9029,30.9516,5124.0774
2006-07-13 10:20:00,76.14,76.14,76.06,76.08,5903.828281416163,30.9516,30.9516,30.9191,30.9272,5903.8283
2006-07-13 10:25:00,76.02,76.14,76.02,76.14,4344.326471230762,30.9029,30.9516,30.9029,30.9516,4344.3265
2006-07-13 10:30:00,76.14,76.14,76.08,76.13,13812.730318784988,30.9516,30.9516,30.9272,30.9476,13812.7303
2006-07-13 10:35:00,76.16,76.19,76.08,76.18,9134.22488822878,30.9598,30.972,30.9272,30.9679,9134.2249
2006-07-13 10:40:00,76.18,76.33,76.18,76.31,4232.933484788948,30.9679,31.0289,30.9679,31.0207,4232.9335
2006-07-13 10:45:00,76.29,76.31,76.14,76.14,16820.340952713974,31.0126,31.0207,30.9516,30.9516,16820.341
2006-07-13 10:50:00,76.15,76.18,76.09,76.17,12698.80045436684,30.9557,30.9679,30.9313,30.9638,12698.8005
2006-07-13 10:55:00,76.17,76.22,76.16,76.16,9245.617874670595,30.9638,30.9842,30.9598,30.9598,9245.6179
2006-07-13 11:00:00,76.11,76.16,76.1,76.14,6460.793213625236,30.9394,30.9598,30.9354,30.9516,6460.7932
2006-07-13 11:05:00,76.14,76.24,76.13,76.15,8131.688010252452,30.9516,30.9923,30.9476,30.9557,8131.688
2006-07-13 11:10:00,76.11,76.27,76.05,76.27,11807.656562832326,30.9394,31.0045,30.9151,31.0045,11807.6566
2006-07-13 11:15:00,76.31,76.31,76.15,76.15,8131.688010252452,31.0207,31.0207,30.9557,30.9557,8131.688
2006-07-13 11:20:00,76.14,76.35,76.13,76.3,16931.73393915579,30.9516,31.037,30.9476,31.0167,16931.7339
2006-07-13 11:25:00,76.31,76.31,76.19,76.29,5235.470362765277,31.0207,31.0207,30.972,31.0126,5235.4704
2006-07-13 11:30:00,76.28,76.29,76.21,76.29,8688.652942461524,31.0085,31.0126,30.9801,31.0126,8688.6529
2006-07-13 11:35:00,76.24,76.31,76.15,76.15,10136.76176620511,30.9923,31.0207,30.9557,30.9557,10136.7618
2006-07-13 11:40:00,76.16,76.24,76.02,76.03,16151.983034063089,30.9598,30.9923,30.9029,30.9069,16151.983
2006-07-13 11:45:00,76.04,76.16,76.03,76.03,29741.927379964447,30.911,30.9598,30.9069,30.9069,29741.9274
2006-07-13 11:50:00,76.04,76.24,76.04,76.21,10805.119684855998,30.911,30.9923,30.911,30.9801,10805.1197
2006-07-13 11:55:00,76.22,76.26,76.1,76.1,6238.007240741606,30.9842,31.0004,30.9354,30.9354,6238.0072
2006-07-13 12:00:00,76.1,76.24,75.96,76.02,11584.870589948698,30.9354,30.9923,30.8785,30.9029,11584.8706
2006-07-13 12:05:00,76.01,76.01,75.95,75.96,11919.04954927414,30.8988,30.8988,30.8744,30.8785,11919.0495
2006-07-13 12:10:00,75.97,76.01,75.9,75.97,13478.551359459543,30.8825,30.8988,30.8541,30.8825,13478.5514
2006-07-13 12:15:00,75.97,76.08,75.9,76.06,9579.79683399604,30.8825,30.9272,30.8541,30.9191,9579.7968
2006-07-13 12:20:00,76.05,76.05,75.85,75.97,19827.951586642965,30.9151,30.9151,30.8337,30.8825,19827.9516
2006-07-13 12:25:00,75.97,75.97,75.85,75.86,7574.723078043379,30.8825,30.8825,30.8337,30.8378,7574.7231
2006-07-13 12:30:00,75.88,75.92,75.85,75.91,3787.3615390216896,30.8459,30.8622,30.8337,30.8581,3787.3615
2006-07-13 12:35:00,75.92,75.92,75.84,75.85,3675.968552579875,30.8622,30.8622,30.8297,30.8337,3675.9686
2006-07-13 12:40:00,75.82,75.9,75.82,75.9,3787.3615390216896,30.8216,30.8541,30.8216,30.8541,3787.3615
2006-07-13 12:45:00,75.9,75.9,75.8,75.84,11473.477603506884,30.8541,30.8541,30.8134,30.8297,11473.4776
2006-07-13 12:50:00,75.87,75.87,75.76,75.81,11696.263576390513,30.8419,30.8419,30.7972,30.8175,11696.2636
2006-07-13 12:55:00,75.8,75.92,75.8,75.9,5012.684389881648,30.8134,30.8622,30.8134,30.8541,5012.6844
2006-07-13 13:00:00,75.88,75.95,75.83,75.83,7797.509050927008,30.8459,30.8744,30.8256,30.8256,7797.5091
2006-07-13 13:05:00,75.81,75.81,75.77,75.77,10582.33371197237,30.8175,30.8175,30.8012,30.8012,10582.3337
2006-07-13 13:10:00,75.77,75.88,75.75,75.88,8465.866969577895,30.8012,30.8459,30.7931,30.8459,8465.867
2006-07-13 13:15:00,75.88,75.88,75.81,75.85,8020.295023810637,30.8459,30.8459,30.8175,30.8337,8020.295
2006-07-13 13:20:00,75.83,75.85,75.74,75.76,4344.326471230762,30.8256,30.8337,30.789,30.7972,4344.3265
2006-07-13 13:25:00,75.77,75.8,75.68,75.77,20607.702491735665,30.8012,30.8134,30.7646,30.8012,20607.7025
2006-07-13 13:30:00,75.77,75.8,75.68,75.79,5346.863349207091,30.8012,30.8134,30.7646,30.8094,5346.8633
2006-07-13 13:35:00,75.85,75.85,75.72,75.73,12030.442535715956,30.8337,30.8337,30.7809,30.785,12030.4425
2006-07-13 13:40:00,75.73,75.73,75.63,75.7,10470.940725530554,30.785,30.785,30.7443,30.7728,10470.9407
2006-07-13 13:45:00,75.7,75.82,75.66,75.74,16931.73393915579,30.7728,30.8216,30.7565,30.789,16931.7339
2006-07-13 13:50:00,75.73,75.73,75.6,75.6,11584.870589948698,30.785,30.785,30.7321,30.7321,11584.8706
2006-07-13 13:55:00,75.6,75.6,75.53,75.53,15483.625115412202,30.7321,30.7321,30.7037,30.7037,15483.6251
2006-07-13 14:00:00,75.52,75.53,75.44,75.44,19048.200681550265,30.6996,30.7037,30.6671,30.6671,19048.2007
2006-07-13 14:05:00,75.45,75.54,75.44,75.5,14369.695250994058,30.6711,30.7077,30.6671,30.6915,14369.6953
2006-07-13 14:10:00,75.45,75.45,75.35,75.4,22278.59728836288,30.6711,30.6711,30.6305,30.6508,22278.5973
2006-07-13 14:15:00,75.42,75.51,75.42,75.47,6349.400227183421,30.659,30.6955,30.659,30.6793,6349.4002
2006-07-13 14:20:00,75.48,75.49,75.43,75.48,4232.933484788948,30.6833,30.6874,30.663,30.6833,4232.9335
2006-07-13 14:25:00,75.46,75.47,75.44,75.44,8577.259956019709,30.6752,30.6793,30.6671,30.6671,8577.26
2006-07-13 14:30:00,75.44,75.45,75.37,75.41,6015.221267857978,30.6671,30.6711,30.6386,30.6549,6015.2213
2006-07-13 14:35:00,75.42,75.44,75.32,75.39,6683.579186508864,30.659,30.6671,30.6183,30.6468,6683.5792
2006-07-13 14:40:00,75.44,75.44,75.24,75.24,11696.263576390513,30.6671,30.6671,30.5858,30.5858,11696.2636
2006-07-13 14:45:00,75.25,75.25,75.12,75.24,13032.979413692285,30.5898,30.5898,30.537,30.5858,13032.9794
2006-07-13 14:50:00,75.18,75.18,75.08,75.15,12253.228508599585,30.5614,30.5614,30.5207,30.5492,12253.2285
2006-07-13 14:55:00,75.14,75.21,75.14,75.21,4121.540498347133,30.5451,30.5736,30.5451,30.5736,4121.5405
2006-07-13 15:00:00,75.18,75.18,75.0,75.04,9579.79683399604,30.5614,30.5614,30.4882,30.5045,9579.7968
2006-07-13 15:05:00,75.05,75.17,75.05,75.17,6126.614254299792,30.5085,30.5573,30.5085,30.5573,6126.6143
2006-07-13 15:10:00,75.16,75.21,75.16,75.2,11584.870589948698,30.5533,30.5736,30.5533,30.5695,11584.8706
2006-07-13 15:15:00,75.2,75.2,75.02,75.09,8577.259956019709,30.5695,30.5695,30.4963,30.5248,8577.26
2006-07-13 15:20:00,75.1,75.12,75.0,75.0,34086.25385119521,30.5289,30.537,30.4882,30.4882,34086.2539
2006-07-13 15:25:00,75.0,75.05,74.96,75.01,8800.045928903339,30.4882,30.5085,30.472,30.4923,8800.0459
2006-07-13 15:30:00,75.01,75.14,75.01,75.1,10136.76176620511,30.4923,30.5451,30.4923,30.5289,10136.7618
2006-07-13 15:35:00,75.09,75.09,74.81,74.81,10693.726698414182,30.5248,30.5248,30.411,30.411,10693.7267
2006-07-13 15:40:00,74.81,75.01,74.81,74.97,19939.34457308477,30.411,30.4923,30.411,30.476,19939.3446
2006-07-13 15:45:00,74.97,74.98,74.89,74.91,14146.90927811043,30.476,30.4801,30.4435,30.4516,14146.9093
2006-07-13 15:50:00,74.92,75.07,74.92,75.04,15372.232128970389,30.4557,30.5167,30.4557,30.5045,15372.2321
2006-07-13 15:55:00,75.05,75.12,74.99,74.99,20830.48846461929,30.5085,30.537,30.4842,30.4842,20830.4885
2006-07-14 09:30:00,74.99,75.18,74.68,74.78,17822.877830690304,30.4842,30.5614,30.3581,30.3988,17822.8778
2006-07-14 09:35:00,74.75,74.81,74.43,74.53,16931.73393915579,30.3866,30.411,30.2565,30.2972,16931.7339
2006-07-14 09:40:00,74.53,74.53,74.32,74.32,18714.02172222482,30.2972,30.2972,30.2118,30.2118,18714.0217
2006-07-14 09:45:00,74.36,74.47,74.26,74.39,14146.90927811043,30.2281,30.2728,30.1874,30.2402,14146.9093
2006-07-14 09:50:00,74.41,74.44,74.29,74.29,11919.04954927414,30.2484,30.2606,30.1996,30.1996,11919.0495
2006-07-14 09:55:00,74.28,74.28,74.19,74.22,20830.48846461929,30.1955,30.1955,30.1589,30.1711,20830.4885
2006-07-14 10:00:00,74.23,74.33,74.23,74.29,20162.130545968408,30.1752,30.2159,30.1752,30.1996,20162.1305
2006-07-14 10:05:00,74.29,74.49,74.29,74.41,22946.95520701377,30.1996,30.2809,30.1996,30.2484,22946.9552
2006-07-14 10:10:00,74.46,74.5,74.39,74.42,3787.3615390216896,30.2687,30.285,30.2402,30.2524,3787.3615
2006-07-14 10:15:00,74.42,74.44,74.39,74.39,11362.08461706507,30.2524,30.2606,30.2402,30.2402,11362.0846
2006-07-14 10:20:00,74.39,74.57,74.37,74.52,7129.151132276122,30.2402,30.3134,30.2321,30.2931,7129.1511
2006-07-14 10:25:00,74.49,74.51,74.39,74.51,6460.793213625236,30.2809,30.289,30.2402,30.289,6460.7932
2006-07-14 10:30:00,74.58,74.6,74.48,74.48,17265.912898481234,30.3175,30.3256,30.2768,30.2768,17265.9129
2006-07-14 10:35:00,74.44,74.48,74.39,74.43,3898.754525463504,30.2606,30.2768,30.2402,30.2565,3898.7545
2006-07-14 10:40:00,74.42,74.64,74.42,74.6,5569.6493220907205,30.2524,30.3419,30.2524,30.3256,5569.6493
2006-07-14 10:45:00,74.61,74.61,74.51,74.53,5012.684389881648,30.3297,30.3297,30.289,30.2972,5012.6844
2006-07-14 10:50:00,74.54,74.54,74.39,74.39,5124.077376323463,30.3012,30.3012,30.2402,30.2402,5124.0774
2006-07-14 10:55:00,74.37,74.37,74.25,74.25,6126.614254299792,30.2321,30.2321,30.1833,30.1833,6126.6143
2006-07-14 11:00:00,74.25,74.25,73.96,73.99,15595.018101854015,30.1833,30.1833,30.0654,30.0776,15595.0181
2006-07-14 11:05:00,73.99,74.07,73.96,74.07,6126.614254299792,30.0776,30.1102,30.0654,30.1102,6126.6143
2006-07-14 11:10:00,74.04,74.11,73.85,73.92,6683.579186508864,30.098,30.1264,30.0207,30.0492,6683.5792
2006-07-14 11:15:00,73.93,74.12,73.88,74.06,22835.562220571952,30.0533,30.1305,30.0329,30.1061,22835.5622
2006-07-14 11:20:00,74.08,74.1,74.0,74.09,9691.189820437854,30.1142,30.1224,30.0817,30.1183,9691.1898
2006-07-14 11:25:00,74.04,74.07,73.87,73.87,3787.3615390216896,30.098,30.1102,30.0289,30.0289,3787.3615
2006-07-14 11:30:00,73.87,73.94,73.66,73.71,8688.652942461524,30.0289,30.0573,29.9435,29.9638,8688.6529
2006-07-14 11:35:00,73.77,73.89,73.76,73.82,8911.438915345152,29.9882,30.037,29.9841,30.0085,8911.4389
2006-07-14 11:40:00,73.83,73.88,73.77,73.81,11362.08461706507,30.0126,30.0329,29.9882,30.0045,11362.0846
2006-07-14 11:45:00,73.81,73.85,73.77,73.85,6238.007240741606,30.0045,30.0207,29.9882,30.0207,6238.0072
2006-07-14 11:50:00,73.84,73.95,73.79,73.95,6683.579186508864,30.0167,30.0614,29.9963,30.0614,6683.5792
2006-07-14 11:55:00,73.96,74.13,73.95,74.11,5235.470362765277,30.0654,30.1346,30.0614,30.1264,5235.4704
2006-07-14 12:00:00,74.19,74.23,74.12,74.12,6572.18620006705,30.1589,30.1752,30.1305,30.1305,6572.1862
2006-07-14 12:05:00,74.09,74.14,74.03,74.03,6349.400227183421,30.1183,30.1386,30.0939,30.0939,6349.4002
2006-07-14 12:10:00,74.06,74.06,73.85,73.97,8020.295023810637,30.1061,30.1061,30.0207,30.0695,8020.295
2006-07-14 12:15:00,73.99,74.0,73.94,74.0,8354.47398313608,30.0776,30.0817,30.0573,30.0817,8354.474
2006-07-14 12:20:00,74.01,74.04,73.9,73.97,5569.6493220907205,30.0858,30.098,30.0411,30.0695,5569.6493
2006-07-14 12:25:00,73.97,74.0,73.91,74.0,3675.968552579875,30.0695,30.0817,30.0451,30.0817,3675.9686
2006-07-14 12:30:00,73.97,73.98,73.91,73.91,7351.937105159751,30.0695,30.0736,30.0451,30.0451,7351.9371
2006-07-14 12:35:00,73.94,74.02,73.86,74.02,4455.719457672576,30.0573,30.0898,30.0248,30.0898,4455.7195
2006-07-14 12:40:00,74.01,74.06,73.93,73.99,7686.116064485194,30.0858,30.1061,30.0533,30.0776,7686.1161
2006-07-14 12:45:00,74.0,74.12,73.95,74.04,5569.6493220907205,30.0817,30.1305,30.0614,30.098,5569.6493
2006-07-14 12:50:00,74.04,74.05,73.94,73.94,3230.396606812618,30.098,30.102,30.0573,30.0573,3230.3966
2006-07-14 12:55:00,73.91,74.02,73.91,73.95,5235.470362765277,30.0451,30.0898,30.0451,30.0614,5235.4704
2006-07-14 13:00:00,73.97,73.98,73.86,73.9,5792.435294974349,30.0695,30.0736,30.0248,30.0411,5792.4353
2006-07-14 13:05:00,73.9,73.9,73.82,73.82,7908.902037368823,30.0411,30.0411,30.0085,30.0085,7908.902
2006-07-14 13:10:00,73.86,73.88,73.83,73.87,1448.1088237435872,30.0248,30.0329,30.0126,30.0289,1448.1088
2006-07-14 13:15:00,73.87,73.91,73.86,73.86,2116.466742394474,30.0289,30.0451,30.0248,30.0248,2116.4667
2006-07-14 13:20:00,73.86,73.95,73.74,73.94,11473.477603506884,30.0248,30.0614,29.976,30.0573,11473.4776
2006-07-14 13:25:00,73.94,73.99,73.93,73.95,22389.99027480469,30.0573,30.0776,30.0533,30.0614,22389.9903
2006-07-14 13:30:00,73.96,73.98,73.91,73.91,3675.968552579875,30.0654,30.0736,30.0451,30.0451,3675.9686
2006-07-14 13:35:00,73.91,74.17,73.91,74.09,13367.158373017728,30.0451,30.1508,30.0451,30.1183,13367.1584
2006-07-14 13:40:00,74.09,74.09,73.95,74.0,17043.126925597604,30.1183,30.1183,30.0614,30.0817,17043.1269
2006-07-14 13:45:00,74.04,74.04,73.94,73.99,8465.866969577895,30.098,30.098,30.0573,30.0776,8465.867
2006-07-14 13:50:00,73.97,73.98,73.9,73.98,3341.789593254432,30.0695,30.0736,30.0411,30.0736,3341.7896
2006-07-14 13:55:00,74.02,74.05,73.89,73.89,5903.828281416163,30.0898,30.102,30.037,30.037,5903.8283
2006-07-14 14:00:00,73.89,73.93,73.84,73.86,12030.442535715956,30.037,30.0533,30.0167,30.0248,12030.4425
2006-07-14 14:05:00,73.86,73.9,73.86,73.88,1336.7158373017728,30.0248,30.0411,30.0248,30.0329,1336.7158
2006-07-14 14:10:00,73.88,73.91,73.83,73.86,5681.042308532535,30.0329,30.0451,30.0126,30.0248,5681.0423
2006-07-14 14:15:00,73.84,73.96,73.82,73.95,8800.045928903339,30.0167,30.0654,30.0085,30.0614,8800.0459
2006-07-14 14:20:00,73.94,73.94,73.85,73.86,7017.758145834308,30.0573,30.0573,30.0207,30.0248,7017.7581
2006-07-14 14:25:00,73.86,73.86,73.77,73.79,12587.407467925028,30.0248,30.0248,29.9882,29.9963,12587.4075
2006-07-14 14:30:00,73.79,73.9,73.78,73.83,5681.042308532535,29.9963,30.0411,29.9923,30.0126,5681.0423
2006-07-14 14:35:00,73.83,73.87,73.75,73.85,13924.1233052268,30.0126,30.0289,29.9801,30.0207,13924.1233
2006-07-14 14:40:00,73.82,73.83,73.69,73.75,9357.01086111241,30.0085,30.0126,29.9557,29.9801,9357.0109
2006-07-14 14:45:00,73.77,73.92,73.77,73.87,6572.18620006705,29.9882,30.0492,29.9882,30.0289,6572.1862
2006-07-14 14:50:00,73.86,73.95,73.84,73.89,7017.758145834308,30.0248,30.0614,30.0167,30.037,7017.7581
2006-07-14 14:55:00,73.89,73.89,73.77,73.81,5235.470362765277,30.037,30.037,29.9882,30.0045,5235.4704
2006-07-14 15:00:00,73.85,74.03,73.85,73.9,16040.590047621274,30.0207,30.0939,30.0207,30.0411,16040.59
2006-07-14 15:05:00,73.92,74.05,73.92,74.05,12810.193440808656,30.0492,30.102,30.0492,30.102,12810.1934
2006-07-14 15:10:00,74.04,74.04,73.86,73.89,13812.730318784988,30.098,30.098,30.0248,30.037,13812.7303
2006-07-14 15:15:00,73.86,73.87,73.75,73.85,10248.154752646926,30.0248,30.0289,29.9801,30.0207,10248.1548
2006-07-14 15:20:00,73.86,73.96,73.79,73.81,11807.656562832326,30.0248,30.0654,29.9963,30.0045,11807.6566
2006-07-14 15:25:00,73.79,73.89,73.77,73.82,13701.337332343172,29.9963,30.037,29.9882,30.0085,13701.3373
2006-07-14 15:30:00,73.82,73.86,73.79,73.86,5235.470362765277,30.0085,30.0248,29.9963,30.0248,5235.4704
2006-07-14 15:35:00,73.85,73.91,73.73,73.91,14592.481223877689,30.0207,30.0451,29.9719,30.0451,14592.4812
2006-07-14 15:40:00,73.92,73.97,73.86,73.94,13032.979413692285,30.0492,30.0695,30.0248,30.0573,13032.9794
2006-07-14 15:45:00,73.95,74.04,73.87,74.0,29741.927379964447,30.0614,30.098,30.0289,30.0817,29741.9274
2006-07-14 15:50:00,74.05,74.11,73.86,73.97,27848.2466104536,30.102,30.1264,30.0248,30.0695,27848.2466
2006-07-14 15:55:00,73.95,73.97,73.77,73.8,55250.92127513995,30.0614,30.0695,29.9882,30.0004,55250.9213
2006-07-17 09:30:00,73.66,73.87,73.66,73.8,6126.614254299792,29.9435,30.0289,29.9435,30.0004,6126.6143
2006-07-17 09:35:00,73.79,74.05,73.79,73.95,7017.758145834308,29.9963,30.102,29.9963,30.0614,7017.7581
2006-07-17 09:40:00,73.86,74.14,73.82,74.03,6460.793213625236,30.0248,30.1386,30.0085,30.0939,6460.7932
2006-07-17 09:45:00,74.03,74.04,73.82,73.82,3898.754525463504,30.0939,30.098,30.0085,30.0085,3898.7545
2006-07-17 09:50:00,73.79,73.86,73.79,73.86,2227.859728836288,29.9963,30.0248,29.9963,30.0248,2227.8597
2006-07-17 09:55:00,73.85,73.85,73.73,73.8,3675.968552579875,30.0207,30.0207,29.9719,30.0004,3675.9686
2006-07-17 10:00:00,73.79,73.8,73.55,73.55,6015.221267857978,29.9963,30.0004,29.8988,29.8988,6015.2213
2006-07-17 10:05:00,73.54,73.72,73.51,73.72,19939.34457308477,29.8947,29.9679,29.8825,29.9679,19939.3446
2006-07-17 10:10:00,73.79,73.81,73.72,73.74,2784.82466104536,29.9963,30.0045,29.9679,29.976,2784.8247
2006-07-17 10:15:00,73.75,73.81,73.62,73.81,10470.940725530554,29.9801,30.0045,29.9272,30.0045,10470.9407
2006-07-17 10:20:00,73.76,73.8,73.74,73.74,3564.575566138061,29.9841,30.0004,29.976,29.976,3564.5756
2006-07-17 10:25:00,73.77,73.85,73.57,73.58,12141.83552215777,29.9882,30.0207,29.9069,29.911,12141.8355
2006-07-17 10:30:00,73.55,73.57,73.49,73.54,4010.1475119053184,29.8988,29.9069,29.8744,29.8947,4010.1475
2006-07-17 10:35:00,73.54,73.55,73.4,73.42,10582.33371197237,29.8947,29.8988,29.8378,29.8459,10582.3337
2006-07-17 10:40:00,73.4,73.62,73.4,73.61,6238.007240741606,29.8378,29.9272,29.8378,29.9232,6238.0072
2006-07-17 10:45:00,73.62,73.68,73.59,73.59,6460.793213625236,29.9272,29.9516,29.915,29.915,6460.7932
2006-07-17 10:50:00,73.59,73.6,73.56,73.57,2784.82466104536,29.915,29.9191,29.9028,29.9069,2784.8247
2006-07-17 10:55:00,73.57,73.78,73.56,73.72,8131.688010252452,29.9069,29.9923,29.9028,29.9679,8131.688
2006-07-17 11:00:00,73.78,73.79,73.67,73.79,4232.933484788948,29.9923,29.9963,29.9476,29.9963,4232.9335
2006-07-17 11:05:00,73.82,73.84,73.69,73.69,5012.684389881648,30.0085,30.0167,29.9557,29.9557,5012.6844
2006-07-17 11:10:00,73.68,73.72,73.65,73.65,4344.326471230762,29.9516,29.9679,29.9394,29.9394,4344.3265
2006-07-17 11:15:00,73.66,73.77,73.66,73.77,4789.89841699802,29.9435,29.9882,29.9435,29.9882,4789.8984
2006-07-17 11:20:00,73.76,73.76,73.55,73.58,8800.045928903339,29.9841,29.9841,29.8988,29.911,8800.0459
2006-07-17 11:25:00,73.55,73.66,73.51,73.66,7797.509050927008,29.8988,29.9435,29.8825,29.9435,7797.5091
2006-07-17 11:30:00,73.65,73.77,73.61,73.72,8020.295023810637,29.9394,29.9882,29.9232,29.9679,8020.295
2006-07-17 11:35:00,73.73,73.83,73.69,73.78,11139.29864418144,29.9719,30.0126,29.9557,29.9923,11139.2986
2006-07-17 11:40:00,73.78,73.86,73.72,73.86,13255.765386575917,29.9923,30.0248,29.9679,30.0248,13255.7654
2006-07-17 11:45:00,73.85,73.85,73.7,73.7,7017.758145834308,30.0207,30.0207,29.9598,29.9598,7017.7581
2006-07-17 11:50:00,73.71,73.71,73.59,73.6,6683.579186508864,29.9638,29.9638,29.915,29.9191,6683.5792
2006-07-17 11:55:00,73.56,73.63,73.48,73.63,6794.972172950679,29.9028,29.9313,29.8703,29.9313,6794.9722
2006-07-17 12:00:00,73.67,73.76,73.67,73.68,3675.968552579875,29.9476,29.9841,29.9476,29.9516,3675.9686
2006-07-17 12:05:00,73.68,73.7,73.66,73.7,2450.645701719917,29.9516,29.9598,29.9435,29.9598,2450.6457
2006-07-17 12:10:00,73.69,73.69,73.59,73.65,3230.396606812618,29.9557,29.9557,29.915,29.9394,3230.3966
2006-07-17 12:15:00,73.72,73.85,73.72,73.85,3898.754525463504,29.9679,30.0207,29.9679,30.0207,3898.7545
2006-07-17 12:20:00,73.86,73.86,73.68,73.69,6015.221267857978,30.0248,30.0248,29.9516,29.9557,6015.2213
2006-07-17 12:25:00,73.68,73.69,73.64,73.65,4232.933484788948,29.9516,29.9557,29.9354,29.9394,4232.9335
2006-07-17 12:30:00,73.67,73.69,73.65,73.69,2116.466742394474,29.9476,29.9557,29.9394,29.9557,2116.4667
2006-07-17 12:35:00,73.67,73.71,73.65,73.65,8354.47398313608,29.9476,29.9638,29.9394,29.9394,8354.474
2006-07-17 12:40:00,73.66,73.74,73.64,73.69,4901.291403439834,29.9435,29.976,29.9354,29.9557,4901.2914
2006-07-17 12:45:00,73.67,73.68,73.6,73.63,7797.509050927008,29.9476,29.9516,29.9191,29.9313,7797.5091
2006-07-17 12:50:00,73.64,73.7,73.64,73.68,5458.256335648905,29.9354,29.9598,29.9354,29.9516,5458.2563
2006-07-17 12:55:00,73.71,73.82,73.71,73.76,5124.077376323463,29.9638,30.0085,29.9638,29.9841,5124.0774
2006-07-17 13:00:00,73.76,73.76,73.66,73.67,5569.6493220907205,29.9841,29.9841,29.9435,29.9476,5569.6493
2006-07-17 13:05:00,73.68,73.72,73.68,73.71,3119.003620370803,29.9516,29.9679,29.9516,29.9638,3119.0036
2006-07-17 13:10:00,73.72,73.77,73.72,73.73,1559.5018101854016,29.9679,29.9882,29.9679,29.9719,1559.5018
2006-07-17 13:15:00,73.77,73.94,73.77,73.94,10359.54773908874,29.9882,30.0573,29.9882,30.0573,10359.5477
2006-07-17 13:20:00,73.93,73.94,73.9,73.91,7463.330091601565,30.0533,30.0573,30.0411,30.0451,7463.3301
2006-07-17 13:25:00,73.92,74.01,73.92,74.01,7797.509050927008,30.0492,30.0858,30.0492,30.0858,7797.5091
2006-07-17 13:30:00,74.0,74.01,73.96,74.01,4344.326471230762,30.0817,30.0858,30.0654,30.0858,4344.3265
2006-07-17 13:35:00,73.98,73.98,73.86,73.86,3898.754525463504,30.0736,30.0736,30.0248,30.0248,3898.7545
2006-07-17 13:40:00,73.86,73.96,73.85,73.94,4567.11244411439,30.0248,30.0654,30.0207,30.0573,4567.1124
2006-07-17 13:45:00,73.94,73.94,73.89,73.91,2562.0386881617314,30.0573,30.0573,30.037,30.0451,2562.0387
2006-07-17 13:50:00,73.92,73.93,73.89,73.92,2116.466742394474,30.0492,30.0533,30.037,30.0492,2116.4667
2006-07-17 13:55:00,73.9,73.97,73.9,73.97,4455.719457672576,30.0411,30.0695,30.0411,30.0695,4455.7195
2006-07-17 14:00:00,73.97,74.01,73.92,73.95,12698.80045436684,30.0695,30.0858,30.0492,30.0614,12698.8005
2006-07-17 14:05:00,73.94,73.95,73.76,73.76,12587.407467925028,30.0573,30.0614,29.9841,29.9841,12587.4075
2006-07-17 14:10:00,73.76,73.77,73.63,73.65,11696.263576390513,29.9841,29.9882,29.9313,29.9394,11696.2636
2006-07-17 14:15:00,73.65,73.77,73.65,73.74,14481.088237435872,29.9394,29.9882,29.9394,29.976,14481.0882
2006-07-17 14:20:00,73.79,73.79,73.61,73.62,16040.590047621274,29.9963,29.9963,29.9232,29.9272,16040.59
2006-07-17 14:25:00,73.62,73.72,73.61,73.68,5124.077376323463,29.9272,29.9679,29.9232,29.9516,5124.0774
2006-07-17 14:30:00,73.69,73.69,73.6,73.62,9913.975793321482,29.9557,29.9557,29.9191,29.9272,9913.9758
2006-07-17 14:35:00,73.62,73.65,73.56,73.6,12587.407467925028,29.9272,29.9394,29.9028,29.9191,12587.4075
2006-07-17 14:40:00,73.58,73.58,73.42,73.42,18045.66380357393,29.911,29.911,29.8459,29.8459,18045.6638
2006-07-17 14:45:00,73.42,73.54,73.42,73.54,6460.793213625236,29.8459,29.8947,29.8459,29.8947,6460.7932
2006-07-17 14:50:00,73.51,73.51,73.35,73.45,16931.73393915579,29.8825,29.8825,29.8175,29.8581,16931.7339
2006-07-17 14:55:00,73.46,73.49,73.45,73.49,8688.652942461524,29.8622,29.8744,29.8581,29.8744,8688.6529
2006-07-17 15:00:00,73.49,73.52,73.43,73.51,3787.3615390216896,29.8744,29.8866,29.85,29.8825,3787.3615
2006-07-17 15:05:00,73.5,73.5,73.35,73.35,10805.119684855998,29.8785,29.8785,29.8175,29.8175,10805.1197
2006-07-17 15:10:00,73.35,73.45,73.35,73.41,6683.579186508864,29.8175,29.8581,29.8175,29.8419,6683.5792
2006-07-17 15:15:00,73.41,73.45,73.39,73.43,8131.688010252452,29.8419,29.8581,29.8337,29.85,8131.688
2006-07-17 15:20:00,73.43,73.51,73.35,73.35,5346.863349207091,29.85,29.8825,29.8175,29.8175,5346.8633
2006-07-17 15:25:00,73.36,73.41,73.33,73.36,7463.330091601565,29.8215,29.8419,29.8093,29.8215,7463.3301
2006-07-17 15:30:00,73.36,73.41,73.33,73.34,7463.330091601565,29.8215,29.8419,29.8093,29.8134,7463.3301
2006-07-17 15:35:00,73.33,73.5,73.33,73.48,14035.516291668617,29.8093,29.8785,29.8093,29.8703,14035.5163
2006-07-17 15:40:00,73.48,73.59,73.47,73.49,12587.407467925028,29.8703,29.915,29.8663,29.8744,12587.4075
2006-07-17 15:45:00,73.51,73.51,73.3,73.3,26845.70973247728,29.8825,29.8825,29.7972,29.7972,26845.7097
2006-07-17 15:50:00,73.3,73.39,73.26,73.39,21721.63235615381,29.7972,29.8337,29.7809,29.8337,21721.6324
2006-07-17 15:55:00,73.39,73.44,73.34,73.42,22835.562220571952,29.8337,29.8541,29.8134,29.8459,22835.5622
2006-07-18 09:30:00,73.75,73.76,73.69,73.76,7463.330091601565,29.9801,29.9841,29.9557,29.9841,7463.3301
2006-07-18 09:35:00,73.73,73.87,73.64,73.79,4901.291403439834,29.9719,30.0289,29.9354,29.9963,4901.2914
2006-07-18 09:40:00,73.7,73.72,73.56,73.56,4010.1475119053184,29.9598,29.9679,29.9028,29.9028,4010.1475
2006-07-18 09:45:00,73.56,73.73,73.43,73.58,16040.590047621274,29.9028,29.9719,29.85,29.911,16040.59
2006-07-18 09:50:00,73.59,73.65,73.49,73.49,3564.575566138061,29.915,29.9394,29.8744,29.8744,3564.5756
2006-07-18 09:55:00,73.44,73.89,73.44,73.89,21833.02534259562,29.8541,30.037,29.8541,30.037,21833.0253
2006-07-18 10:00:00,73.84,74.0,73.67,73.85,74410.51494313202,30.0167,30.0817,29.9476,30.0207,74410.5149
2006-07-18 10:05:00,73.85,74.2,73.85,74.16,38987.54525463504,30.0207,30.163,30.0207,30.1467,38987.5453
2006-07-18 10:10:00,74.13,74.13,73.69,73.69,20273.52353241022,30.1346,30.1346,29.9557,29.9557,20273.5235
2006-07-18 10:15:00,73.65,73.72,73.56,73.64,25063.421949408243,29.9394,29.9679,29.9028,29.9354,25063.4219
2006-07-18 10:20:00,73.64,73.88,73.64,73.84,6794.972172950679,29.9354,30.0329,29.9354,30.0167,6794.9722
2006-07-18 10:25:00,73.81,73.82,73.61,73.69,5346.863349207091,30.0045,30.0085,29.9232,29.9557,5346.8633
2006-07-18 10:30:00,73.65,73.94,73.64,73.93,6906.365159392493,29.9394,30.0573,29.9354,30.0533,6906.3652
2006-07-18 10:35:00,73.93,73.93,73.79,73.84,4789.89841699802,30.0533,30.0533,29.9963,30.0167,4789.8984
2006-07-18 10:40:00,73.83,73.86,73.76,73.86,5903.828281416163,30.0126,30.0248,29.9841,30.0248,5903.8283
2006-07-18 10:45:00,73.86,73.92,73.83,73.89,5346.863349207091,30.0248,30.0492,30.0126,30.037,5346.8633
2006-07-18 10:50:00,73.88,73.88,73.83,73.84,4232.933484788948,30.0329,30.0329,30.0126,30.0167,4232.9335
2006-07-18 10:55:00,73.88,73.88,73.67,73.68,6126.614254299792,30.0329,30.0329,29.9476,29.9516,6126.6143
2006-07-18 11:00:00,73.68,73.84,73.63,73.79,7017.758145834308,29.9516,30.0167,29.9313,29.9963,7017.7581
2006-07-18 11:05:00,73.79,73.88,73.76,73.85,8131.688010252452,29.9963,30.0329,29.9841,30.0207,8131.688
2006-07-18 11:10:00,73.85,73.9,73.7,73.71,7574.723078043379,30.0207,30.0411,29.9598,29.9638,7574.7231
2006-07-18 11:15:00,73.73,73.73,73.64,73.69,5235.470362765277,29.9719,29.9719,29.9354,29.9557,5235.4704
2006-07-18 11:20:00,73.7,73.73,73.6,73.65,5346.863349207091,29.9598,29.9719,29.9191,29.9394,5346.8633
2006-07-18 11:25:00,73.66,73.82,73.63,73.77,7351.937105159751,29.9435,30.0085,29.9313,29.9882,7351.9371
2006-07-18 11:30:00,73.77,73.77,73.72,73.72,4344.326471230762,29.9882,29.9882,29.9679,29.9679,4344.3265
2006-07-18 11:35:00,73.76,73.76,73.63,73.68,4567.11244411439,29.9841,29.9841,29.9313,29.9516,4567.1124
2006-07-18 11:40:00,73.69,73.69,73.49,73.55,23726.70611210647,29.9557,29.9557,29.8744,29.8988,23726.7061
2006-07-18 11:45:00,73.51,73.6,73.51,73.6,5569.6493220907205,29.8825,29.9191,29.8825,29.9191,5569.6493
2006-07-18 11:50:00,73.65,73.69,73.6,73.68,6349.400227183421,29.9394,29.9557,29.9191,29.9516,6349.4002
2006-07-18 11:55:00,73.69,73.7,73.62,73.67,4455.719457672576,29.9557,29.9598,29.9272,29.9476,4455.7195
2006-07-18 12:00:00,73.61,73.63,73.56,73.6,3007.610633928989,29.9232,29.9313,29.9028,29.9191,3007.6106
2006-07-18 12:05:00,73.6,73.6,73.53,73.54,1893.6807695108448,29.9191,29.9191,29.8906,29.8947,1893.6808
2006-07-18 12:10:00,73.51,73.56,73.51,73.54,1336.7158373017728,29.8825,29.9028,29.8825,29.8947,1336.7158
2006-07-18 12:15:00,73.56,73.68,73.56,73.63,3564.575566138061,29.9028,29.9516,29.9028,29.9313,3564.5756
2006-07-18 12:20:00,73.63,73.63,73.59,73.6,2116.466742394474,29.9313,29.9313,29.915,29.9191,2116.4667
2006-07-18 12:25:00,73.59,73.69,73.45,73.68,7797.509050927008,29.915,29.9557,29.8581,29.9516,7797.5091
2006-07-18 12:30:00,73.68,73.68,73.65,73.65,3675.968552579875,29.9516,29.9516,29.9394,29.9394,3675.9686
2006-07-18 12:35:00,73.65,73.69,73.61,73.67,12476.014481483213,29.9394,29.9557,29.9232,29.9476,12476.0145
2006-07-18 12:40:00,73.68,73.78,73.61,73.76,13032.979413692285,29.9516,29.9923,29.9232,29.9841,13032.9794
2006-07-18 12:45:00,73.77,73.81,73.71,73.76,5124.077376323463,29.9882,30.0045,29.9638,29.9841,5124.0774
2006-07-18 12:50:00,73.69,73.71,73.62,73.62,2116.466742394474,29.9557,29.9638,29.9272,29.9272,2116.4667
2006-07-18 12:55:00,73.66,73.66,73.46,73.53,6349.400227183421,29.9435,29.9435,29.8622,29.8906,6349.4002
2006-07-18 13:00:00,73.52,73.52,73.41,73.42,4344.326471230762,29.8866,29.8866,29.8419,29.8459,4344.3265
2006-07-18 13:05:00,73.42,73.51,73.42,73.45,3787.3615390216896,29.8459,29.8825,29.8459,29.8581,3787.3615
2006-07-18 13:10:00,73.51,73.64,73.51,73.64,6349.400227183421,29.8825,29.9354,29.8825,29.9354,6349.4002
2006-07-18 13:15:00,73.6,73.6,73.38,73.43,8354.47398313608,29.9191,29.9191,29.8297,29.85,8354.474
2006-07-18 13:20:00,73.41,73.45,73.37,73.45,6126.614254299792,29.8419,29.8581,29.8256,29.8581,6126.6143
2006-07-18 13:25:00,73.42,73.5,73.42,73.44,3341.789593254432,29.8459,29.8785,29.8459,29.8541,3341.7896
2006-07-18 13:30:00,73.42,73.45,73.27,73.32,5012.684389881648,29.8459,29.8581,29.785,29.8053,5012.6844
2006-07-18 13:35:00,73.32,73.49,73.32,73.49,5235.470362765277,29.8053,29.8744,29.8053,29.8744,5235.4704
2006-07-18 13:40:00,73.51,73.51,73.37,73.37,2450.645701719917,29.8825,29.8825,29.8256,29.8256,2450.6457
2006-07-18 13:45:00,73.35,73.37,73.23,73.35,9802.582806879667,29.8175,29.8256,29.7687,29.8175,9802.5828
2006-07-18 13:50:00,73.34,73.43,73.34,73.41,2227.859728836288,29.8134,29.85,29.8134,29.8419,2227.8597
2006-07-18 13:55:00,73.45,73.51,73.36,73.4,5792.435294974349,29.8581,29.8825,29.8215,29.8378,5792.4353
2006-07-18 14:00:00,73.42,73.63,73.42,73.63,6794.972172950679,29.8459,29.9313,29.8459,29.9313,6794.9722
2006-07-18 14:05:00,73.63,73.7,73.62,73.62,6015.221267857978,29.9313,29.9598,29.9272,29.9272,6015.2213
2006-07-18 14:10:00,73.64,73.77,73.63,73.68,15372.232128970389,29.9354,29.9882,29.9313,29.9516,15372.2321
2006-07-18 14:15:00,73.69,73.91,73.69,73.8,16151.983034063089,29.9557,30.0451,29.9557,30.0004,16151.983
2006-07-18 14:20:00,73.82,73.87,73.61,73.61,11696.263576390513,30.0085,30.0289,29.9232,29.9232,11696.2636
2006-07-18 14:25:00,73.61,73.91,73.61,73.84,13367.158373017728,29.9232,30.0451,29.9232,30.0167,13367.1584
2006-07-18 14:30:00,73.83,73.86,73.77,73.84,5792.435294974349,30.0126,30.0248,29.9882,30.0167,5792.4353
2006-07-18 14:35:00,73.79,74.02,73.79,73.98,15706.41108829583,29.9963,30.0898,29.9963,30.0736,15706.4111
2006-07-18 14:40:00,73.98,74.05,73.76,73.86,7908.902037368823,30.0736,30.102,29.9841,30.0248,7908.902
2006-07-18 14:45:00,73.76,73.86,73.65,73.86,16374.769006946715,29.9841,30.0248,29.9394,30.0248,16374.769
2006-07-18 14:50:00,73.88,73.88,73.66,73.86,28850.78348842993,30.0329,30.0329,29.9435,30.0248,28850.7835
2006-07-18 14:55:00,73.88,73.9,73.74,73.79,9468.403847554224,30.0329,30.0411,29.976,29.9963,9468.4038
2006-07-18 15:00:00,73.82,73.86,73.76,73.76,4121.540498347133,30.0085,30.0248,29.9841,29.9841,4121.5405
2006-07-18 15:05:00,73.76,73.93,73.74,73.87,10582.33371197237,29.9841,30.0533,29.976,30.0289,10582.3337
2006-07-18 15:10:00,73.87,73.9,73.74,73.89,13924.1233052268,30.0289,30.0411,29.976,30.037,13924.1233
2006-07-18 15:15:00,73.9,73.97,73.87,73.93,7240.544118717937,30.0411,30.0695,30.0289,30.0533,7240.5441
2006-07-18 15:20:00,73.92,73.92,73.66,73.72,33195.109959660695,30.0492,30.0492,29.9435,29.9679,33195.11
2006-07-18 15:25:00,73.72,73.82,73.69,73.82,3341.789593254432,29.9679,30.0085,29.9557,30.0085,3341.7896
2006-07-18 15:30:00,73.82,73.92,73.81,73.85,13032.979413692285,30.0085,30.0492,30.0045,30.0207,13032.9794
2006-07-18 15:35:00,73.86,73.88,73.81,73.81,4789.89841699802,30.0248,30.0329,30.0045,30.0045,4789.8984
2006-07-18 15:40:00,73.83,73.93,73.72,73.87,22389.99027480469,30.0126,30.0533,29.9679,30.0289,22389.9903
2006-07-18 15:45:00,73.9,74.17,73.88,74.1,24506.45701719917,30.0411,30.1508,30.0329,30.1224,24506.457
2006-07-18 15:50:00,74.1,74.17,74.05,74.14,22612.776247688325,30.1224,30.1508,30.102,30.1386,22612.7762
2006-07-18 15:55:00,74.13,74.28,74.07,74.19,47230.6262513293,30.1346,30.1955,30.1102,30.1589,47230.6263
2006-07-19 09:30:00,74.38,74.38,74.04,74.05,18379.842762899378,30.2362,30.2362,30.098,30.102,18379.8428
2006-07-19 09:35:00,74.03,74.18,74.01,74.18,24840.63597652461,30.0939,30.1549,30.0858,30.1549,24840.636
2006-07-19 09:40:00,74.17,74.47,74.11,74.4,15929.19706117946,30.1508,30.2728,30.1264,30.2443,15929.1971
2006-07-19 09:45:00,74.39,74.39,74.2,74.25,18936.807695108448,30.2402,30.2402,30.163,30.1833,18936.8077
2006-07-19 09:50:00,74.29,74.42,74.29,74.42,18602.628735783004,30.1996,30.2524,30.1996,30.2524,18602.6287
2006-07-19 09:55:00,74.48,74.68,74.41,74.63,12030.442535715956,30.2768,30.3581,30.2484,30.3378,12030.4425
2006-07-19 10:00:00,74.67,74.92,74.67,74.82,31078.643217266217,30.3541,30.4557,30.3541,30.415,31078.6432
2006-07-19 10:05:00,74.82,75.26,74.82,74.97,20050.73755952659,30.415,30.5939,30.415,30.476,20050.7376
2006-07-19 10:10:00,74.93,75.12,74.85,75.12,40658.44005126226,30.4598,30.537,30.4272,30.537,40658.4401
2006-07-19 10:15:00,75.13,75.28,75.1,75.25,43109.08575298217,30.5411,30.602,30.5289,30.5898,43109.0858
2006-07-19 10:20:00,75.23,75.33,75.18,75.29,5569.6493220907205,30.5817,30.6224,30.5614,30.6061,5569.6493
2006-07-19 10:25:00,75.27,75.4,75.22,75.34,11473.477603506884,30.598,30.6508,30.5776,30.6264,11473.4776
2006-07-19 10:30:00,75.28,75.42,75.24,75.25,6683.579186508864,30.602,30.659,30.5858,30.5898,6683.5792
2006-07-19 10:35:00,75.31,75.58,75.31,75.4,15483.625115412202,30.6142,30.724,30.6142,30.6508,15483.6251
2006-07-19 10:40:00,75.42,75.63,75.39,75.63,8577.259956019709,30.659,30.7443,30.6468,30.7443,8577.26
2006-07-19 10:45:00,75.63,75.84,75.63,75.75,26845.70973247728,30.7443,30.8297,30.7443,30.7931,26845.7097
2006-07-19 10:50:00,75.74,75.79,75.61,75.66,15706.41108829583,30.789,30.8094,30.7362,30.7565,15706.4111
2006-07-19 10:55:00,75.66,75.74,75.54,75.73,21164.66742394474,30.7565,30.789,30.7077,30.785,21164.6674
2006-07-19 11:00:00,75.69,75.69,75.52,75.57,11139.29864418144,30.7687,30.7687,30.6996,30.7199,11139.2986
2006-07-19 11:05:00,75.57,75.62,75.53,75.61,13144.3724001341,30.7199,30.7403,30.7037,30.7362,13144.3724
2006-07-19 11:10:00,75.6,75.66,75.6,75.64,8465.866969577895,30.7321,30.7565,30.7321,30.7484,8465.867
2006-07-19 11:15:00,75.69,75.76,75.67,75.71,7463.330091601565,30.7687,30.7972,30.7606,30.7768,7463.3301
2006-07-19 11:20:00,75.71,75.71,75.62,75.65,15929.19706117946,30.7768,30.7768,30.7403,30.7524,15929.1971
2006-07-19 11:25:00,75.65,75.67,75.59,75.59,8243.080996694265,30.7524,30.7606,30.7281,30.7281,8243.081
2006-07-19 11:30:00,75.61,75.74,75.6,75.74,14369.695250994058,30.7362,30.789,30.7321,30.789,14369.6953
2006-07-19 11:35:00,75.72,75.76,75.65,75.76,6238.007240741606,30.7809,30.7972,30.7524,30.7972,6238.0072
2006-07-19 11:40:00,75.77,75.88,75.76,75.86,9357.01086111241,30.8012,30.8459,30.7972,30.8378,9357.0109
2006-07-19 11:45:00,75.87,75.93,75.82,75.89,8354.47398313608,30.8419,30.8663,30.8216,30.85,8354.474
2006-07-19 11:50:00,75.9,76.03,75.88,76.01,11139.29864418144,30.8541,30.9069,30.8459,30.8988,11139.2986
2006-07-19 11:55:00,76.01,76.1,75.96,76.03,14369.695250994058,30.8988,30.9354,30.8785,30.9069,14369.6953
2006-07-19 12:00:00,75.98,75.99,75.85,75.87,8800.045928903339,30.8866,30.8907,30.8337,30.8419,8800.0459
2006-07-19 12:05:00,75.85,76.08,75.85,76.03,12253.228508599585,30.8337,30.9272,30.8337,30.9069,12253.2285
2006-07-19 12:10:00,75.99,76.08,75.92,75.95,10248.154752646926,30.8907,30.9272,30.8622,30.8744,10248.1548
2006-07-19 12:15:00,75.9,75.92,75.81,75.84,4010.1475119053184,30.8541,30.8622,30.8175,30.8297,4010.1475
2006-07-19 12:20:00,75.83,75.86,75.73,75.76,7351.937105159751,30.8256,30.8378,30.785,30.7972,7351.9371
2006-07-19 12:25:00,75.73,75.73,75.68,75.71,7129.151132276122,30.785,30.785,30.7646,30.7768,7129.1511
2006-07-19 12:30:00,75.71,75.74,75.7,75.7,5235.470362765277,30.7768,30.789,30.7728,30.7728,5235.4704
2006-07-19 12:35:00,75.7,75.78,75.7,75.74,5346.863349207091,30.7728,30.8053,30.7728,30.789,5346.8633
2006-07-19 12:40:00,75.74,75.74,75.62,75.65,4455.719457672576,30.789,30.789,30.7403,30.7524,4455.7195
2006-07-19 12:45:00,75.65,75.68,75.63,75.67,2116.466742394474,30.7524,30.7646,30.7443,30.7606,2116.4667
2006-07-19 12:50:00,75.66,75.66,75.58,75.63,2896.2176474871744,30.7565,30.7565,30.724,30.7443,2896.2176
2006-07-19 12:55:00,75.63,75.7,75.63,75.66,3341.789593254432,30.7443,30.7728,30.7443,30.7565,3341.7896
2006-07-19 13:00:00,75.69,75.72,75.6,75.62,6460.793213625236,30.7687,30.7809,30.7321,30.7403,6460.7932
2006-07-19 13:05:00,75.62,75.69,75.62,75.68,14369.695250994058,30.7403,30.7687,30.7403,30.7646,14369.6953
2006-07-19 13:10:00,75.69,75.9,75.69,75.9,18936.807695108448,30.7687,30.8541,30.7687,30.8541,18936.8077
2006-07-19 13:15:00,75.9,75.94,75.88,75.94,2227.859728836288,30.8541,30.8703,30.8459,30.8703,2227.8597
2006-07-19 13:20:00,75.94,75.99,75.9,75.96,2005.0737559526592,30.8703,30.8907,30.8541,30.8785,2005.0738
2006-07-19 13:25:00,76.0,76.11,75.99,76.02,16931.73393915579,30.8947,30.9394,30.8907,30.9029,16931.7339
2006-07-19 13:30:00,75.99,75.99,75.88,75.88,7574.723078043379,30.8907,30.8907,30.8459,30.8459,7574.7231
2006-07-19 13:35:00,75.87,75.87,75.68,75.68,6349.400227183421,30.8419,30.8419,30.7646,30.7646,6349.4002
2006-07-19 13:40:00,75.69,75.79,75.65,75.65,22055.81131547925,30.7687,30.8094,30.7524,30.7524,22055.8113
2006-07-19 13:45:00,75.63,75.68,75.6,75.62,31301.429190149847,30.7443,30.7646,30.7321,30.7403,31301.4292
2006-07-19 13:50:00,75.58,75.64,75.57,75.64,20273.52353241022,30.724,30.7484,30.7199,30.7484,20273.5235
2006-07-19 13:55:00,75.64,75.66,75.63,75.66,6349.400227183421,30.7484,30.7565,30.7443,30.7565,6349.4002
2006-07-19 14:00:00,75.65,75.72,75.63,75.63,13144.3724001341,30.7524,30.7809,30.7443,30.7443,13144.3724
2006-07-19 14:05:00,75.65,75.65,75.55,75.62,6015.221267857978,30.7524,30.7524,30.7118,30.7403,6015.2213
2006-07-19 14:10:00,75.62,75.76,75.62,75.73,6349.400227183421,30.7403,30.7972,30.7403,30.785,6349.4002
2006-07-19 14:15:00,75.73,75.73,75.63,75.73,4901.291403439834,30.785,30.785,30.7443,30.785,4901.2914
2006-07-19 14:20:00,75.72,75.96,75.72,75.88,41326.79796991315,30.7809,30.8785,30.7809,30.8459,41326.798
2006-07-19 14:25:00,75.89,76.0,75.87,75.88,52020.52466832733,30.85,30.8947,30.8419,30.8459,52020.5247
2006-07-19 14:30:00,75.84,75.84,75.74,75.74,9245.617874670595,30.8297,30.8297,30.789,30.789,9245.6179
2006-07-19 14:35:00,75.73,75.76,75.69,75.7,22946.95520701377,30.785,30.7972,30.7687,30.7728,22946.9552
2006-07-19 14:40:00,75.71,75.79,75.7,75.75,19048.200681550265,30.7768,30.8094,30.7728,30.7931,19048.2007
2006-07-19 14:45:00,75.77,75.84,75.75,75.81,7686.116064485194,30.8012,30.8297,30.7931,30.8175,7686.1161
2006-07-19 14:50:00,75.79,75.9,75.78,75.86,4789.89841699802,30.8094,30.8541,30.8053,30.8378,4789.8984
2006-07-19 14:55:00,75.86,75.93,75.76,75.76,8243.080996694265,30.8378,30.8663,30.7972,30.7972,8243.081
2006-07-19 15:00:00,75.77,75.79,75.7,75.73,6906.365159392493,30.8012,30.8094,30.7728,30.785,6906.3652
2006-07-19 15:05:00,75.7,75.74,75.68,75.68,3119.003620370803,30.7728,30.789,30.7646,30.7646,3119.0036
2006-07-19 15:10:00,75.69,75.79,75.62,75.77,7686.116064485194,30.7687,30.8094,30.7403,30.8012,7686.1161
2006-07-19 15:15:00,75.73,75.94,75.66,75.94,7797.509050927008,30.785,30.8703,30.7565,30.8703,7797.5091
2006-07-19 15:20:00,75.92,76.05,75.9,75.94,18491.23574934119,30.8622,30.9151,30.8541,30.8703,18491.2357
2006-07-19 15:25:00,75.94,76.07,75.92,75.98,16708.94796627216,30.8703,30.9232,30.8622,30.8866,16708.948
2006-07-19 15:30:00,75.97,76.06,75.96,76.05,21721.63235615381,30.8825,30.9191,30.8785,30.9151,21721.6324
2006-07-19 15:35:00,76.04,76.09,75.97,76.08,47676.19819709656,30.911,30.9313,30.8825,30.9272,47676.1982
2006-07-19 15:40:00,76.06,76.08,76.03,76.05,19605.16561375933,30.9191,30.9272,30.9069,30.9151,19605.1656
2006-07-19 15:45:00,76.06,76.11,76.03,76.03,15372.232128970389,30.9191,30.9394,30.9069,30.9069,15372.2321
2006-07-19 15:50:00,76.04,76.05,75.98,76.05,39321.724213960486,30.911,30.9151,30.8866,30.9151,39321.7242
2006-07-19 15:55:00,76.04,76.08,76.01,76.08,25508.9938951755,30.911,30.9272,30.8988,30.9272,25508.9939
2006-07-20 09:30:00,76.37,76.49,76.04,76.05,15929.19706117946,31.0451,31.0939,30.911,30.9151,15929.1971
2006-07-20 09:35:00,76.04,76.2,75.95,76.13,6683.579186508864,30.911,30.976,30.8744,30.9476,6683.5792
2006-07-20 09:40:00,76.21,76.34,76.05,76.05,9802.582806879667,30.9801,31.0329,30.9151,30.9151,9802.5828
2006-07-20 09:45:00,76.06,76.09,75.86,75.87,9691.189820437854,30.9191,30.9313,30.8378,30.8419,9691.1898
2006-07-20 09:50:00,75.94,76.23,75.87,76.18,10025.368779763296,30.8703,30.9882,30.8419,30.9679,10025.3688
2006-07-20 09:55:00,76.14,76.29,76.09,76.29,12921.586427250471,30.9516,31.0126,30.9313,31.0126,12921.5864
2006-07-20 10:00:00,76.29,76.37,76.05,76.05,31969.78710880073,31.0126,31.0451,30.9151,30.9151,31969.7871
2006-07-20 10:05:00,76.14,76.14,75.94,75.96,11807.656562832326,30.9516,30.9516,30.8703,30.8785,11807.6566
2006-07-20 10:10:00,75.96,76.05,75.96,76.0,9022.831901786967,30.8785,30.9151,30.8785,30.8947,9022.8319
2006-07-20 10:15:00,76.02,76.03,75.92,75.92,13924.1233052268,30.9029,30.9069,30.8622,30.8622,13924.1233
2006-07-20 10:20:00,75.9,76.25,75.9,76.2,14481.088237435872,30.8541,30.9964,30.8541,30.976,14481.0882
2006-07-20 10:25:00,76.2,76.2,76.14,76.14,1893.6807695108448,30.976,30.976,30.9516,30.9516,1893.6808
2006-07-20 10:30:00,76.12,76.12,76.06,76.1,1670.894796627216,30.9435,30.9435,30.9191,30.9354,1670.8948
2006-07-20 10:35:00,76.11,76.11,75.89,75.89,4567.11244411439,30.9394,30.9394,30.85,30.85,4567.1124
2006-07-20 10:40:00,75.88,75.97,75.88,75.95,3564.575566138061,30.8459,30.8825,30.8459,30.8744,3564.5756
2006-07-20 10:45:00,75.94,75.97,75.86,75.95,8800.045928903339,30.8703,30.8825,30.8378,30.8744,8800.0459
2006-07-20 10:50:00,75.97,76.1,75.96,76.04,27291.28167824453,30.8825,30.9354,30.8785,30.911,27291.2817
2006-07-20 10:55:00,76.04,76.13,76.04,76.09,5569.6493220907205,30.911,30.9476,30.911,30.9313,5569.6493
2006-07-20 11:00:00,76.09,76.09,75.98,76.03,5235.470362765277,30.9313,30.9313,30.8866,30.9069,5235.4704
2006-07-20 11:05:00,76.01,76.1,75.99,76.1,3564.575566138061,30.8988,30.9354,30.8907,30.9354,3564.5756
2006-07-20 11:10:00,76.13,76.29,76.11,76.22,20273.52353241022,30.9476,31.0126,30.9394,30.9842,20273.5235
2006-07-20 11:15:00,76.21,76.21,76.07,76.13,3007.610633928989,30.9801,30.9801,30.9232,30.9476,3007.6106
2006-07-20 11:20:00,76.09,76.09,76.05,76.05,668.3579186508864,30.9313,30.9313,30.9151,30.9151,668.3579
2006-07-20 11:25:00,76.06,76.06,76.0,76.05,3119.003620370803,30.9191,30.9191,30.8947,30.9151,3119.0036
2006-07-20 11:30:00,76.03,76.05,75.96,75.96,1113.929864418144,30.9069,30.9151,30.8785,30.8785,1113.9299
2006-07-20 11:35:00,75.92,75.92,75.84,75.87,4567.11244411439,30.8622,30.8622,30.8297,30.8419,4567.1124
2006-07-20 11:40:00,75.88,75.89,75.86,75.88,2005.0737559526592,30.8459,30.85,30.8378,30.8459,2005.0738
2006-07-20 11:45:00,75.88,75.89,75.87,75.89,1559.5018101854016,30.8459,30.85,30.8419,30.85,1559.5018
2006-07-20 11:50:00,75.93,76.0,75.9,75.91,10248.154752646926,30.8663,30.8947,30.8541,30.8581,10248.1548
2006-07-20 11:55:00,75.92,75.94,75.9,75.9,2673.4316746035456,30.8622,30.8703,30.8541,30.8541,2673.4317
2006-07-20 12:00:00,75.89,75.95,75.85,75.89,3898.754525463504,30.85,30.8744,30.8337,30.85,3898.7545
2006-07-20 12:05:00,75.9,75.95,75.88,75.89,2005.0737559526592,30.8541,30.8744,30.8459,30.85,2005.0738
2006-07-20 12:10:00,75.89,75.94,75.88,75.88,4455.719457672576,30.85,30.8703,30.8459,30.8459,4455.7195
2006-07-20 12:15:00,75.88,75.94,75.87,75.94,1893.6807695108448,30.8459,30.8703,30.8419,30.8703,1893.6808
2006-07-20 12:20:00,75.94,75.95,75.87,75.95,2673.4316746035456,30.8703,30.8744,30.8419,30.8744,2673.4317
2006-07-20 12:25:00,75.94,75.95,75.86,75.9,5569.6493220907205,30.8703,30.8744,30.8378,30.8541,5569.6493
2006-07-20 12:30:00,75.9,75.91,75.86,75.86,1448.1088237435872,30.8541,30.8581,30.8378,30.8378,1448.1088
2006-07-20 12:35:00,75.86,75.91,75.86,75.86,3230.396606812618,30.8378,30.8581,30.8378,30.8378,3230.3966
2006-07-20 12:40:00,75.88,75.95,75.88,75.95,3564.575566138061,30.8459,30.8744,30.8459,30.8744,3564.5756
2006-07-20 12:45:00,75.96,76.07,75.96,76.07,2673.4316746035456,30.8785,30.9232,30.8785,30.9232,2673.4317
2006-07-20 12:50:00,76.04,76.09,76.04,76.06,2339.252715278102,30.911,30.9313,30.911,30.9191,2339.2527
2006-07-20 12:55:00,76.08,76.09,76.06,76.09,1002.5368779763296,30.9272,30.9313,30.9191,30.9313,1002.5369
2006-07-20 13:00:00,76.12,76.23,76.12,76.23,7686.116064485194,30.9435,30.9882,30.9435,30.9882,7686.1161
2006-07-20 13:05:00,76.22,76.22,76.07,76.12,9691.189820437854,30.9842,30.9842,30.9232,30.9435,9691.1898
2006-07-20 13:10:00,76.09,76.09,76.06,76.07,2784.82466104536,30.9313,30.9313,30.9191,30.9232,2784.8247
2006-07-20 13:15:00,76.09,76.21,76.09,76.21,2673.4316746035456,30.9313,30.9801,30.9313,30.9801,2673.4317
2006-07-20 13:20:00,76.21,76.26,76.21,76.23,5681.042308532535,30.9801,31.0004,30.9801,30.9882,5681.0423
2006-07-20 13:25:00,76.25,76.25,76.19,76.23,2227.859728836288,30.9964,30.9964,30.972,30.9882,2227.8597
2006-07-20 13:30:00,76.23,76.31,76.23,76.28,10693.726698414182,30.9882,31.0207,30.9882,31.0085,10693.7267
2006-07-20 13:35:00,76.26,76.32,76.26,76.27,7797.509050927008,31.0004,31.0248,31.0004,31.0045,7797.5091
2006-07-20 13:40:00,76.32,76.32,76.1,76.11,7797.509050927008,31.0248,31.0248,30.9354,30.9394,7797.5091
2006-07-20 13:45:00,76.12,76.25,76.11,76.22,8020.295023810637,30.9435,30.9964,30.9394,30.9842,8020.295
2006-07-20 13:50:00,76.25,76.35,76.23,76.32,2116.466742394474,30.9964,31.037,30.9882,31.0248,2116.4667
2006-07-20 13:55:00,76.33,76.4,76.33,76.34,3119.003620370803,31.0289,31.0573,31.0289,31.0329,3119.0036
2006-07-20 14:00:00,76.36,76.48,76.21,76.36,22612.776247688325,31.0411,31.0899,30.9801,31.0411,22612.7762
2006-07-20 14:05:00,76.38,76.38,76.07,76.07,12698.80045436684,31.0492,31.0492,30.9232,30.9232,12698.8005
2006-07-20 14:10:00,76.07,76.15,75.96,76.06,8800.045928903339,30.9232,30.9557,30.8785,30.9191,8800.0459
2006-07-20 14:15:00,76.06,76.18,76.04,76.15,7463.330091601565,30.9191,30.9679,30.911,30.9557,7463.3301
2006-07-20 14:20:00,76.15,76.17,76.09,76.16,2227.859728836288,30.9557,30.9638,30.9313,30.9598,2227.8597
2006-07-20 14:25:00,76.1,76.17,76.06,76.07,3007.610633928989,30.9354,30.9638,30.9191,30.9232,3007.6106
2006-07-20 14:30:00,76.06,76.21,76.03,76.18,4121.540498347133,30.9191,30.9801,30.9069,30.9679,4121.5405
2006-07-20 14:35:00,76.2,76.25,76.13,76.18,3898.754525463504,30.976,30.9964,30.9476,30.9679,3898.7545
2006-07-20 14:40:00,76.22,76.23,76.19,76.2,3007.610633928989,30.9842,30.9882,30.972,30.976,3007.6106
2006-07-20 14:45:00,76.23,76.29,76.18,76.21,11473.477603506884,30.9882,31.0126,30.9679,30.9801,11473.4776
2006-07-20 14:50:00,76.26,76.26,76.16,76.16,5346.863349207091,31.0004,31.0004,30.9598,30.9598,5346.8633
2006-07-20 14:55:00,76.16,76.19,75.97,75.97,11027.905657739626,30.9598,30.972,30.8825,30.8825,11027.9057
2006-07-20 15:00:00,75.97,75.97,75.89,75.93,14815.267196761317,30.8825,30.8825,30.85,30.8663,14815.2672
2006-07-20 15:05:00,75.92,75.97,75.85,75.91,12921.586427250471,30.8622,30.8825,30.8337,30.8581,12921.5864
2006-07-20 15:10:00,75.91,75.94,75.88,75.9,5012.684389881648,30.8581,30.8703,30.8459,30.8541,5012.6844
2006-07-20 15:15:00,75.94,75.96,75.88,75.94,10693.726698414182,30.8703,30.8785,30.8459,30.8703,10693.7267
2006-07-20 15:20:00,75.85,75.9,75.71,75.74,16040.590047621274,30.8337,30.8541,30.7768,30.789,16040.59
2006-07-20 15:25:00,75.74,75.79,75.68,75.71,12030.442535715956,30.789,30.8094,30.7646,30.7768,12030.4425
2006-07-20 15:30:00,75.71,75.77,75.64,75.7,10693.726698414182,30.7768,30.8012,30.7484,30.7728,10693.7267
2006-07-20 15:35:00,75.71,75.74,75.67,75.71,7351.937105159751,30.7768,30.789,30.7606,30.7768,7351.9371
2006-07-20 15:40:00,75.71,75.76,75.68,75.75,13255.765386575917,30.7768,30.7972,30.7646,30.7931,13255.7654
2006-07-20 15:45:00,75.75,75.76,75.65,75.72,15706.41108829583,30.7931,30.7972,30.7524,30.7809,15706.4111
2006-07-20 15:50:00,75.72,75.73,75.55,75.62,27514.06765112816,30.7809,30.785,30.7118,30.7403,27514.0677
2006-07-20 15:55:00,75.62,75.63,75.44,75.51,42886.29978009855,30.7403,30.7443,30.6671,30.6955,42886.2998
2006-07-21 09:35:00,76.02,76.02,75.53,75.62,129104.4712860629,30.9029,30.9029,30.7037,30.7403,129104.4713
2006-07-21 09:40:00,75.55,75.6,75.24,75.42,12030.442535715956,30.7118,30.7321,30.5858,30.659,12030.4425
2006-07-21 09:45:00,75.38,75.44,75.25,75.35,11807.656562832326,30.6427,30.6671,30.5898,30.6305,11807.6566
2006-07-21 09:50:00,75.35,75.4,75.24,75.34,11250.691630623254,30.6305,30.6508,30.5858,30.6264,11250.6916
2006-07-21 09:55:00,75.34,75.38,75.27,75.31,6460.793213625236,30.6264,30.6427,30.598,30.6142,6460.7932
2006-07-21 10:00:00,75.25,75.32,75.18,75.27,4455.719457672576,30.5898,30.6183,30.5614,30.598,4455.7195
2006-07-21 10:05:00,75.22,75.32,75.18,75.31,15929.19706117946,30.5776,30.6183,30.5614,30.6142,15929.1971
2006-07-21 10:10:00,75.25,75.32,75.08,75.09,11807.656562832326,30.5898,30.6183,30.5207,30.5248,11807.6566
2006-07-21 10:15:00,75.09,75.11,75.0,75.0,15372.232128970389,30.5248,30.5329,30.4882,30.4882,15372.2321
2006-07-21 10:20:00,75.02,75.15,74.96,74.96,18714.02172222482,30.4963,30.5492,30.472,30.472,18714.0217
2006-07-21 10:25:00,74.94,74.95,74.79,74.79,11919.04954927414,30.4638,30.4679,30.4028,30.4028,11919.0495
2006-07-21 10:30:00,74.79,74.89,74.78,74.83,17600.091857806678,30.4028,30.4435,30.3988,30.4191,17600.0919
2006-07-21 10:35:00,74.84,75.14,74.82,75.06,30633.07127149896,30.4232,30.5451,30.415,30.5126,30633.0713
2006-07-21 10:40:00,75.06,75.11,74.97,74.97,22167.204301921065,30.5126,30.5329,30.476,30.476,22167.2043
2006-07-21 10:45:00,74.96,75.0,74.83,74.96,18268.44977645756,30.472,30.4882,30.4191,30.472,18268.4498
2006-07-21 10:50:00,74.99,75.08,74.96,75.0,9802.582806879667,30.4842,30.5207,30.472,30.4882,9802.5828
2006-07-21 10:55:00,75.0,75.13,74.99,75.0,11139.29864418144,30.4882,30.5411,30.4842,30.4882,11139.2986
2006-07-21 11:00:00,75.01,75.1,74.98,74.98,5792.435294974349,30.4923,30.5289,30.4801,30.4801,5792.4353
2006-07-21 11:05:00,74.99,75.04,74.89,74.97,12698.80045436684,30.4842,30.5045,30.4435,30.476,12698.8005
2006-07-21 11:10:00,74.94,74.98,74.91,74.98,14926.66018320313,30.4638,30.4801,30.4516,30.4801,14926.6602
2006-07-21 11:15:00,74.98,75.11,74.96,75.0,11696.263576390513,30.4801,30.5329,30.472,30.4882,11696.2636
2006-07-21 11:20:00,74.98,74.99,74.91,74.91,6015.221267857978,30.4801,30.4842,30.4516,30.4516,6015.2213
2006-07-21 11:25:00,74.91,74.91,74.79,74.8,2896.2176474871744,30.4516,30.4516,30.4028,30.4069,2896.2176
2006-07-21 11:30:00,74.86,74.96,74.81,74.84,10248.154752646926,30.4313,30.472,30.411,30.4232,10248.1548
2006-07-21 11:35:00,74.8,74.83,74.8,74.82,2784.82466104536,30.4069,30.4191,30.4069,30.415,2784.8247
2006-07-21 11:40:00,74.82,74.82,74.76,74.77,6015.221267857978,30.415,30.415,30.3907,30.3947,6015.2213
2006-07-21 11:45:00,74.77,74.96,74.77,74.96,9134.22488822878,30.3947,30.472,30.3947,30.472,9134.2249
2006-07-21 11:50:00,74.96,75.02,74.89,74.96,23838.09909854828,30.472,30.4963,30.4435,30.472,23838.0991
2006-07-21 11:55:00,75.0,75.05,74.97,74.99,11250.691630623254,30.4882,30.5085,30.476,30.4842,11250.6916
2006-07-21 12:00:00,75.0,75.01,74.91,74.94,3341.789593254432,30.4882,30.4923,30.4516,30.4638,3341.7896
2006-07-21 12:05:00,74.94,74.96,74.88,74.88,6683.579186508864,30.4638,30.472,30.4394,30.4394,6683.5792
2006-07-21 12:10:00,74.84,74.84,74.78,74.78,9357.01086111241,30.4232,30.4232,30.3988,30.3988,9357.0109
2006-07-21 12:15:00,74.78,74.91,74.78,74.88,5458.256335648905,30.3988,30.4516,30.3988,30.4394,5458.2563
2006-07-21 12:20:00,74.88,75.05,74.88,75.05,17154.519912039417,30.4394,30.5085,30.4394,30.5085,17154.5199
2006-07-21 12:25:00,75.05,75.06,75.0,75.0,5681.042308532535,30.5085,30.5126,30.4882,30.4882,5681.0423
2006-07-21 12:30:00,75.0,75.04,74.87,74.87,5569.6493220907205,30.4882,30.5045,30.4354,30.4354,5569.6493
2006-07-21 12:35:00,74.89,74.89,74.7,74.74,9913.975793321482,30.4435,30.4435,30.3663,30.3825,9913.9758
2006-07-21 12:40:00,74.74,74.78,74.74,74.78,4789.89841699802,30.3825,30.3988,30.3825,30.3988,4789.8984
2006-07-21 12:45:00,74.85,74.94,74.78,74.83,11027.905657739626,30.4272,30.4638,30.3988,30.4191,11027.9057
2006-07-21 12:50:00,74.83,74.83,74.67,74.72,15038.053169644943,30.4191,30.4191,30.3541,30.3744,15038.0532
2006-07-21 12:55:00,74.7,74.72,74.7,74.72,4455.719457672576,30.3663,30.3744,30.3663,30.3744,4455.7195
2006-07-21 13:00:00,74.71,74.71,74.69,74.69,7463.330091601565,30.3703,30.3703,30.3622,30.3622,7463.3301
2006-07-21 13:05:00,74.69,74.96,74.68,74.9,19939.34457308477,30.3622,30.472,30.3581,30.4476,19939.3446
2006-07-21 13:10:00,74.91,74.99,74.9,74.95,8800.045928903339,30.4516,30.4842,30.4476,30.4679,8800.0459
2006-07-21 13:15:00,74.92,75.0,74.91,74.94,7017.758145834308,30.4557,30.4882,30.4516,30.4638,7017.7581
2006-07-21 13:20:00,74.93,74.93,74.86,74.87,10470.940725530554,30.4598,30.4598,30.4313,30.4354,10470.9407
2006-07-21 13:25:00,74.85,74.87,74.79,74.79,5458.256335648905,30.4272,30.4354,30.4028,30.4028,5458.2563
2006-07-21 13:30:00,74.79,74.82,74.74,74.8,4789.89841699802,30.4028,30.415,30.3825,30.4069,4789.8984
2006-07-21 13:35:00,74.79,74.87,74.76,74.87,7129.151132276122,30.4028,30.4354,30.3907,30.4354,7129.1511
2006-07-21 13:40:00,74.86,75.03,74.86,74.87,9468.403847554224,30.4313,30.5004,30.4313,30.4354,9468.4038
2006-07-21 13:45:00,74.91,75.08,74.91,75.08,6015.221267857978,30.4516,30.5207,30.4516,30.5207,6015.2213
2006-07-21 13:50:00,75.09,75.1,75.0,75.09,11584.870589948698,30.5248,30.5289,30.4882,30.5248,11584.8706
2006-07-21 13:55:00,75.1,75.12,75.04,75.06,2227.859728836288,30.5289,30.537,30.5045,30.5126,2227.8597
2006-07-21 14:00:00,75.05,75.07,74.87,74.87,8354.47398313608,30.5085,30.5167,30.4354,30.4354,8354.474
2006-07-21 14:05:00,74.9,74.91,74.85,74.86,9357.01086111241,30.4476,30.4516,30.4272,30.4313,9357.0109
2006-07-21 14:10:00,74.8,74.83,74.77,74.82,5569.6493220907205,30.4069,30.4191,30.3947,30.415,5569.6493
2006-07-21 14:15:00,74.8,74.89,74.74,74.89,7017.758145834308,30.4069,30.4435,30.3825,30.4435,7017.7581
2006-07-21 14:20:00,74.85,74.91,74.78,74.78,9022.831901786967,30.4272,30.4516,30.3988,30.3988,9022.8319
2006-07-21 14:25:00,74.79,74.91,74.73,74.9,5903.828281416163,30.4028,30.4516,30.3785,30.4476,5903.8283
2006-07-21 14:30:00,74.9,74.9,74.79,74.9,3675.968552579875,30.4476,30.4476,30.4028,30.4476,3675.9686
2006-07-21 14:35:00,74.85,74.89,74.84,74.87,1002.5368779763296,30.4272,30.4435,30.4232,30.4354,1002.5369
2006-07-21 14:40:00,74.83,74.83,74.67,74.74,8131.688010252452,30.4191,30.4191,30.3541,30.3825,8131.688
2006-07-21 14:45:00,74.74,74.74,74.52,74.55,4455.719457672576,30.3825,30.3825,30.2931,30.3053,4455.7195
2006-07-21 14:50:00,74.53,74.53,74.38,74.44,11362.08461706507,30.2972,30.2972,30.2362,30.2606,11362.0846
2006-07-21 14:55:00,74.43,74.45,74.42,74.43,11139.29864418144,30.2565,30.2646,30.2524,30.2565,11139.2986
2006-07-21 15:00:00,74.42,74.56,74.42,74.54,27291.28167824453,30.2524,30.3094,30.2524,30.3012,27291.2817
2006-07-21 15:05:00,74.55,74.56,74.51,74.51,8465.866969577895,30.3053,30.3094,30.289,30.289,8465.867
2006-07-21 15:10:00,74.51,74.72,74.51,74.69,11250.691630623254,30.289,30.3744,30.289,30.3622,11250.6916
2006-07-21 15:15:00,74.65,74.68,74.56,74.56,14369.695250994058,30.3459,30.3581,30.3094,30.3094,14369.6953
2006-07-21 15:20:00,74.55,74.59,74.51,74.51,6906.365159392493,30.3053,30.3215,30.289,30.289,6906.3652
2006-07-21 15:25:00,74.51,74.55,74.49,74.54,7129.151132276122,30.289,30.3053,30.2809,30.3012,7129.1511
2006-07-21 15:30:00,74.54,74.63,74.51,74.59,10693.726698414182,30.3012,30.3378,30.289,30.3215,10693.7267
2006-07-21 15:35:00,74.59,74.72,74.59,74.62,9468.403847554224,30.3215,30.3744,30.3215,30.3337,9468.4038
2006-07-21 15:40:00,74.61,74.79,74.6,74.79,5792.435294974349,30.3297,30.4028,30.3256,30.4028,5792.4353
2006-07-21 15:45:00,74.83,74.87,74.62,74.66,14926.66018320313,30.4191,30.4354,30.3337,30.35,14926.6602
2006-07-21 15:50:00,74.66,74.68,74.55,74.55,37316.65045800783,30.35,30.3581,30.3053,30.3053,37316.6505
2006-07-21 15:55:00,74.54,74.54,74.47,74.49,47007.84027844568,30.3012,30.3012,30.2728,30.2809,47007.8403
2006-07-24 09:30:00,74.96,75.0,74.74,74.75,28293.81855622086,30.472,30.4882,30.3825,30.3866,28293.8186
2006-07-24 09:35:00,74.74,74.89,74.51,74.63,12141.83552215777,30.3825,30.4435,30.289,30.3378,12141.8355
2006-07-24 09:40:00,74.64,74.8,74.57,74.8,15483.625115412202,30.3419,30.4069,30.3134,30.4069,15483.6251
2006-07-24 09:45:00,74.8,74.84,74.79,74.8,4455.719457672576,30.4069,30.4232,30.4028,30.4069,4455.7195
2006-07-24 09:50:00,74.8,74.9,74.75,74.83,11139.29864418144,30.4069,30.4476,30.3866,30.4191,11139.2986
2006-07-24 09:55:00,74.82,74.92,74.82,74.89,11250.691630623254,30.415,30.4557,30.415,30.4435,11250.6916
2006-07-24 10:00:00,74.89,75.03,74.89,74.91,11473.477603506884,30.4435,30.5004,30.4435,30.4516,11473.4776
2006-07-24 10:05:00,74.91,74.91,74.74,74.83,18602.628735783004,30.4516,30.4516,30.3825,30.4191,18602.6287
2006-07-24 10:10:00,74.83,74.91,74.83,74.87,6460.793213625236,30.4191,30.4516,30.4191,30.4354,6460.7932
2006-07-24 10:15:00,74.9,75.0,74.9,75.0,2339.252715278102,30.4476,30.4882,30.4476,30.4882,2339.2527
2006-07-24 10:20:00,74.99,75.04,74.93,74.94,9134.22488822878,30.4842,30.5045,30.4598,30.4638,9134.2249
2006-07-24 10:25:00,74.94,74.94,74.76,74.8,11584.870589948698,30.4638,30.4638,30.3907,30.4069,11584.8706
2006-07-24 10:30:00,74.81,74.95,74.74,74.95,13589.944345901358,30.411,30.4679,30.3825,30.4679,13589.9443
2006-07-24 10:35:00,74.96,75.07,74.96,75.03,8354.47398313608,30.472,30.5167,30.472,30.5004,8354.474
2006-07-24 10:40:00,75.09,75.29,75.09,75.21,11139.29864418144,30.5248,30.6061,30.5248,30.5736,11139.2986
2006-07-24 10:45:00,75.22,75.35,75.21,75.34,6572.18620006705,30.5776,30.6305,30.5736,30.6264,6572.1862
2006-07-24 10:50:00,75.35,75.57,75.35,75.49,11250.691630623254,30.6305,30.7199,30.6305,30.6874,11250.6916
2006-07-24 10:55:00,75.49,75.5,75.35,75.36,8465.866969577895,30.6874,30.6915,30.6305,30.6346,8465.867
2006-07-24 11:00:00,75.36,75.37,75.23,75.23,13255.765386575917,30.6346,30.6386,30.5817,30.5817,13255.7654
2006-07-24 11:05:00,75.21,75.21,75.07,75.07,6126.614254299792,30.5736,30.5736,30.5167,30.5167,6126.6143
2006-07-24 11:10:00,75.1,75.34,75.09,75.32,10025.368779763296,30.5289,30.6264,30.5248,30.6183,10025.3688
2006-07-24 11:15:00,75.32,75.32,75.18,75.18,3453.182579696246,30.6183,30.6183,30.5614,30.5614,3453.1826
2006-07-24 11:20:00,75.18,75.2,75.11,75.11,3119.003620370803,30.5614,30.5695,30.5329,30.5329,3119.0036
2006-07-24 11:25:00,75.08,75.27,74.98,75.27,10248.154752646926,30.5207,30.598,30.4801,30.598,10248.1548
2006-07-24 11:30:00,75.27,75.44,75.24,75.38,4789.89841699802,30.598,30.6671,30.5858,30.6427,4789.8984
2006-07-24 11:35:00,75.35,75.38,75.3,75.38,2896.2176474871744,30.6305,30.6427,30.6102,30.6427,2896.2176
2006-07-24 11:40:00,75.34,75.34,75.3,75.3,1113.929864418144,30.6264,30.6264,30.6102,30.6102,1113.9299
2006-07-24 11:45:00,75.27,75.39,75.27,75.38,9579.79683399604,30.598,30.6468,30.598,30.6427,9579.7968
2006-07-24 11:50:00,75.35,75.38,75.34,75.37,2227.859728836288,30.6305,30.6427,30.6264,30.6386,2227.8597
2006-07-24 11:55:00,75.35,75.39,75.28,75.39,4121.540498347133,30.6305,30.6468,30.602,30.6468,4121.5405
2006-07-24 12:00:00,75.39,75.43,75.35,75.42,4344.326471230762,30.6468,30.663,30.6305,30.659,4344.3265
2006-07-24 12:05:00,75.41,75.43,75.39,75.41,17711.48484424849,30.6549,30.663,30.6468,30.6549,17711.4848
2006-07-24 12:10:00,75.39,75.5,75.39,75.49,6238.007240741606,30.6468,30.6915,30.6468,30.6874,6238.0072
2006-07-24 12:15:00,75.5,75.53,75.47,75.51,5012.684389881648,30.6915,30.7037,30.6793,30.6955,5012.6844
2006-07-24 12:20:00,75.51,75.54,75.48,75.5,3119.003620370803,30.6955,30.7077,30.6833,30.6915,3119.0036
2006-07-24 12:25:00,75.46,75.5,75.38,75.38,4121.540498347133,30.6752,30.6915,30.6427,30.6427,4121.5405
2006-07-24 12:30:00,75.35,75.35,75.24,75.29,4455.719457672576,30.6305,30.6305,30.5858,30.6061,4455.7195
2006-07-24 12:35:00,75.27,75.29,75.25,75.29,2227.859728836288,30.598,30.6061,30.5898,30.6061,2227.8597
2006-07-24 12:40:00,75.27,75.32,75.26,75.29,2005.0737559526592,30.598,30.6183,30.5939,30.6061,2005.0738
2006-07-24 12:45:00,75.32,75.36,75.3,75.31,1893.6807695108448,30.6183,30.6346,30.6102,30.6142,1893.6808
2006-07-24 12:50:00,75.31,75.35,75.31,75.34,3453.182579696246,30.6142,30.6305,30.6142,30.6264,3453.1826
2006-07-24 12:55:00,75.32,75.32,75.23,75.23,1670.894796627216,30.6183,30.6183,30.5817,30.5817,1670.8948
2006-07-24 13:00:00,75.19,75.21,75.15,75.21,5903.828281416163,30.5655,30.5736,30.5492,30.5736,5903.8283
2006-07-24 13:05:00,75.25,75.36,75.25,75.36,2339.252715278102,30.5898,30.6346,30.5898,30.6346,2339.2527
2006-07-24 13:10:00,75.37,75.37,75.33,75.36,2673.4316746035456,30.6386,30.6386,30.6224,30.6346,2673.4317
2006-07-24 13:15:00,75.36,75.36,75.27,75.36,3341.789593254432,30.6346,30.6346,30.598,30.6346,3341.7896
2006-07-24 13:20:00,75.35,75.35,75.3,75.35,2673.4316746035456,30.6305,30.6305,30.6102,30.6305,2673.4317
2006-07-24 13:25:00,75.35,75.36,75.28,75.32,2562.0386881617314,30.6305,30.6346,30.602,30.6183,2562.0387
2006-07-24 13:30:00,75.33,75.44,75.33,75.4,4010.1475119053184,30.6224,30.6671,30.6224,30.6508,4010.1475
2006-07-24 13:35:00,75.4,75.44,75.4,75.43,1782.2877830690304,30.6508,30.6671,30.6508,30.663,1782.2878
2006-07-24 13:40:00,75.43,75.44,75.38,75.39,5235.470362765277,30.663,30.6671,30.6427,30.6468,5235.4704
2006-07-24 13:45:00,75.39,75.43,75.39,75.4,779.7509050927008,30.6468,30.663,30.6468,30.6508,779.7509
2006-07-24 13:50:00,75.38,75.38,75.33,75.34,2784.82466104536,30.6427,30.6427,30.6224,30.6264,2784.8247
2006-07-24 13:55:00,75.32,75.32,75.24,75.27,3341.789593254432,30.6183,30.6183,30.5858,30.598,3341.7896
2006-07-24 14:00:00,75.28,75.28,75.22,75.26,1893.6807695108448,30.602,30.602,30.5776,30.5939,1893.6808
2006-07-24 14:05:00,75.27,75.28,75.23,75.24,2227.859728836288,30.598,30.602,30.5817,30.5858,2227.8597
2006-07-24 14:10:00,75.24,75.27,75.19,75.27,5012.684389881648,30.5858,30.598,30.5655,30.598,5012.6844
2006-07-24 14:15:00,75.25,75.31,75.23,75.27,4678.505430556205,30.5898,30.6142,30.5817,30.598,4678.5054
2006-07-24 14:20:00,75.28,75.28,75.22,75.27,4344.326471230762,30.602,30.602,30.5776,30.598,4344.3265
2006-07-24 14:25:00,75.27,75.33,75.16,75.16,7351.937105159751,30.598,30.6224,30.5533,30.5533,7351.9371
2006-07-24 14:30:00,75.15,75.26,75.12,75.26,6238.007240741606,30.5492,30.5939,30.537,30.5939,6238.0072
2006-07-24 14:35:00,75.22,75.28,75.18,75.26,4455.719457672576,30.5776,30.602,30.5614,30.5939,4455.7195
2006-07-24 14:40:00,75.24,75.35,75.24,75.35,5124.077376323463,30.5858,30.6305,30.5858,30.6305,5124.0774
2006-07-24 14:45:00,75.35,75.36,75.27,75.28,5569.6493220907205,30.6305,30.6346,30.598,30.602,5569.6493
2006-07-24 14:50:00,75.28,75.39,75.28,75.39,5235.470362765277,30.602,30.6468,30.602,30.6468,5235.4704
2006-07-24 14:55:00,75.37,75.37,75.28,75.31,5903.828281416163,30.6386,30.6386,30.602,30.6142,5903.8283
2006-07-24 15:00:00,75.33,75.4,75.31,75.38,3119.003620370803,30.6224,30.6508,30.6142,30.6427,3119.0036
2006-07-24 15:05:00,75.38,75.42,75.35,75.42,3230.396606812618,30.6427,30.659,30.6305,30.659,3230.3966
2006-07-24 15:10:00,75.45,75.5,75.39,75.43,5458.256335648905,30.6711,30.6915,30.6468,30.663,5458.2563
2006-07-24 15:15:00,75.39,75.43,75.36,75.37,7240.544118717937,30.6468,30.663,30.6346,30.6386,7240.5441
2006-07-24 15:20:00,75.35,75.5,75.35,75.47,6238.007240741606,30.6305,30.6915,30.6305,30.6793,6238.0072
2006-07-24 15:25:00,75.47,75.56,75.43,75.56,8243.080996694265,30.6793,30.7159,30.663,30.7159,8243.081
2006-07-24 15:30:00,75.59,75.67,75.49,75.49,12030.442535715956,30.7281,30.7606,30.6874,30.6874,12030.4425
2006-07-24 15:35:00,75.5,75.52,75.4,75.47,13144.3724001341,30.6915,30.6996,30.6508,30.6793,13144.3724
2006-07-24 15:40:00,75.49,75.56,75.49,75.56,6238.007240741606,30.6874,30.7159,30.6874,30.7159,6238.0072
2006-07-24 15:45:00,75.55,75.61,75.54,75.55,8131.688010252452,30.7118,30.7362,30.7077,30.7118,8131.688
2006-07-24 15:50:00,75.56,75.64,75.54,75.63,15817.804074737644,30.7159,30.7484,30.7077,30.7443,15817.8041
2006-07-24 15:55:00,75.63,75.69,75.6,75.64,16820.340952713974,30.7443,30.7687,30.7321,30.7484,16820.341
2006-07-25 09:30:00,75.68,75.68,75.68,75.68,0.0,30.7646,30.7646,30.7646,30.7646,0.0
2006-07-25 09:35:00,75.68,75.68,75.62,75.62,10470.940725530554,30.7646,30.7646,30.7403,30.7403,10470.9407
2006-07-25 09:40:00,75.61,75.7,75.45,75.5,5792.435294974349,30.7362,30.7728,30.6711,30.6915,5792.4353
2006-07-25 09:45:00,75.48,75.56,75.48,75.51,7574.723078043379,30.6833,30.7159,30.6833,30.6955,7574.7231
2006-07-25 09:50:00,75.46,75.61,75.46,75.59,7240.544118717937,30.6752,30.7362,30.6752,30.7281,7240.5441
2006-07-25 09:55:00,75.63,75.75,75.63,75.65,9022.831901786967,30.7443,30.7931,30.7443,30.7524,9022.8319
2006-07-25 10:00:00,75.65,75.86,75.65,75.77,12030.442535715956,30.7524,30.8378,30.7524,30.8012,12030.4425
2006-07-25 10:05:00,75.77,75.93,75.76,75.79,8688.652942461524,30.8012,30.8663,30.7972,30.8094,8688.6529
2006-07-25 10:10:00,75.76,75.76,75.59,75.71,3787.3615390216896,30.7972,30.7972,30.7281,30.7768,3787.3615
2006-07-25 10:15:00,75.71,75.72,75.62,75.62,5012.684389881648,30.7768,30.7809,30.7403,30.7403,5012.6844
2006-07-25 10:20:00,75.62,75.66,75.44,75.44,16151.983034063089,30.7403,30.7565,30.6671,30.6671,16151.983
2006-07-25 10:25:00,75.44,75.45,75.36,75.37,8465.866969577895,30.6671,30.6711,30.6346,30.6386,8465.867
2006-07-25 10:30:00,75.37,75.37,75.28,75.32,16151.983034063089,30.6386,30.6386,30.602,30.6183,16151.983
2006-07-25 10:35:00,75.32,75.32,75.03,75.16,26734.316746035456,30.6183,30.6183,30.5004,30.5533,26734.3167
2006-07-25 10:40:00,75.16,75.19,74.94,75.18,21721.63235615381,30.5533,30.5655,30.4638,30.5614,21721.6324
2006-07-25 10:45:00,75.18,75.27,75.13,75.26,12698.80045436684,30.5614,30.598,30.5411,30.5939,12698.8005
2006-07-25 10:50:00,75.27,75.44,75.25,75.42,13032.979413692285,30.598,30.6671,30.5898,30.659,13032.9794
2006-07-25 10:55:00,75.42,75.47,75.38,75.44,6683.579186508864,30.659,30.6793,30.6427,30.6671,6683.5792
2006-07-25 11:00:00,75.44,75.49,75.43,75.47,2673.4316746035456,30.6671,30.6874,30.663,30.6793,2673.4317
2006-07-25 11:05:00,75.49,75.55,75.46,75.52,5681.042308532535,30.6874,30.7118,30.6752,30.6996,5681.0423
2006-07-25 11:10:00,75.52,75.54,75.48,75.49,3564.575566138061,30.6996,30.7077,30.6833,30.6874,3564.5756
2006-07-25 11:15:00,75.51,75.51,75.4,75.44,5235.470362765277,30.6955,30.6955,30.6508,30.6671,5235.4704
2006-07-25 11:20:00,75.43,75.57,75.43,75.51,8465.866969577895,30.663,30.7199,30.663,30.6955,8465.867
2006-07-25 11:25:00,75.53,75.56,75.51,75.52,2339.252715278102,30.7037,30.7159,30.6955,30.6996,2339.2527
2006-07-25 11:30:00,75.52,75.63,75.51,75.58,30187.499325731704,30.6996,30.7443,30.6955,30.724,30187.4993
2006-07-25 11:35:00,75.63,75.66,75.48,75.65,13812.730318784988,30.7443,30.7565,30.6833,30.7524,13812.7303
2006-07-25 11:40:00,75.65,75.71,75.59,75.6,12698.80045436684,30.7524,30.7768,30.7281,30.7321,12698.8005
2006-07-25 11:45:00,75.6,75.79,75.59,75.62,16820.340952713974,30.7321,30.8094,30.7281,30.7403,16820.341
2006-07-25 11:50:00,75.69,75.75,75.53,75.68,18491.23574934119,30.7687,30.7931,30.7037,30.7646,18491.2357
2006-07-25 11:55:00,75.69,75.73,75.51,75.56,17488.69887136486,30.7687,30.785,30.6955,30.7159,17488.6989
2006-07-25 12:00:00,75.56,75.69,75.48,75.69,20941.88145106111,30.7159,30.7687,30.6833,30.7687,20941.8815
2006-07-25 12:05:00,75.68,75.73,75.58,75.58,8577.259956019709,30.7646,30.785,30.724,30.724,8577.26
2006-07-25 12:10:00,75.6,75.7,75.52,75.7,16820.340952713974,30.7321,30.7728,30.6996,30.7728,16820.341
2006-07-25 12:15:00,75.72,75.72,75.53,75.57,3898.754525463504,30.7809,30.7809,30.7037,30.7199,3898.7545
2006-07-25 12:20:00,75.58,75.64,75.53,75.6,5681.042308532535,30.724,30.7484,30.7037,30.7321,5681.0423
2006-07-25 12:25:00,75.58,75.58,75.52,75.52,3119.003620370803,30.724,30.724,30.6996,30.6996,3119.0036
2006-07-25 12:30:00,75.52,75.7,75.47,75.7,10916.51267129781,30.6996,30.7728,30.6793,30.7728,10916.5127
2006-07-25 12:35:00,75.7,75.73,75.6,75.66,13367.158373017728,30.7728,30.785,30.7321,30.7565,13367.1584
2006-07-25 12:40:00,75.6,75.73,75.57,75.73,11139.29864418144,30.7321,30.785,30.7199,30.785,11139.2986
2006-07-25 12:45:00,75.73,75.76,75.62,75.63,12364.6214950414,30.785,30.7972,30.7403,30.7443,12364.6215
2006-07-25 12:50:00,75.64,75.76,75.62,75.75,7351.937105159751,30.7484,30.7972,30.7403,30.7931,7351.9371
2006-07-25 12:55:00,75.73,75.83,75.71,75.79,6460.793213625236,30.785,30.8256,30.7768,30.8094,6460.7932
2006-07-25 13:00:00,75.79,75.79,75.63,75.65,7351.937105159751,30.8094,30.8094,30.7443,30.7524,7351.9371
2006-07-25 13:05:00,75.65,75.8,75.63,75.8,10582.33371197237,30.7524,30.8134,30.7443,30.8134,10582.3337
2006-07-25 13:10:00,75.83,75.86,75.8,75.86,2005.0737559526592,30.8256,30.8378,30.8134,30.8378,2005.0738
2006-07-25 13:15:00,75.86,75.91,75.81,75.82,21164.66742394474,30.8378,30.8581,30.8175,30.8216,21164.6674
2006-07-25 13:20:00,75.82,75.85,75.78,75.84,4678.505430556205,30.8216,30.8337,30.8053,30.8297,4678.5054
2006-07-25 13:25:00,75.84,75.88,75.8,75.85,3119.003620370803,30.8297,30.8459,30.8134,30.8337,3119.0036
2006-07-25 13:30:00,75.88,75.91,75.88,75.89,7017.758145834308,30.8459,30.8581,30.8459,30.85,7017.7581
2006-07-25 13:35:00,75.88,76.01,75.88,75.96,11362.08461706507,30.8459,30.8988,30.8459,30.8785,11362.0846
2006-07-25 13:40:00,75.93,76.01,75.93,75.99,7017.758145834308,30.8663,30.8988,30.8663,30.8907,7017.7581
2006-07-25 13:45:00,76.01,76.01,75.84,75.87,21387.453396828365,30.8988,30.8988,30.8297,30.8419,21387.4534
2006-07-25 13:50:00,75.87,75.97,75.85,75.97,8800.045928903339,30.8419,30.8825,30.8337,30.8825,8800.0459
2006-07-25 13:55:00,75.94,75.97,75.75,75.87,9579.79683399604,30.8703,30.8825,30.7931,30.8419,9579.7968
2006-07-25 14:00:00,75.88,75.88,75.73,75.75,9802.582806879667,30.8459,30.8459,30.785,30.7931,9802.5828
2006-07-25 14:05:00,75.75,75.78,75.66,75.7,12921.586427250471,30.7931,30.8053,30.7565,30.7728,12921.5864
2006-07-25 14:10:00,75.7,75.81,75.65,75.65,13144.3724001341,30.7728,30.8175,30.7524,30.7524,13144.3724
2006-07-25 14:15:00,75.68,75.7,75.61,75.7,5235.470362765277,30.7646,30.7728,30.7362,30.7728,5235.4704
2006-07-25 14:20:00,75.68,75.72,75.65,75.72,2450.645701719917,30.7646,30.7809,30.7524,30.7809,2450.6457
2006-07-25 14:25:00,75.71,75.71,75.62,75.67,4789.89841699802,30.7768,30.7768,30.7403,30.7606,4789.8984
2006-07-25 14:30:00,75.62,75.77,75.62,75.75,13367.158373017728,30.7403,30.8012,30.7403,30.7931,13367.1584
2006-07-25 14:35:00,75.74,75.74,75.59,75.62,11027.905657739626,30.789,30.789,30.7281,30.7403,11027.9057
2006-07-25 14:40:00,75.62,75.62,75.49,75.53,4455.719457672576,30.7403,30.7403,30.6874,30.7037,4455.7195
2006-07-25 14:45:00,75.53,75.72,75.53,75.72,15038.053169644943,30.7037,30.7809,30.7037,30.7809,15038.0532
2006-07-25 14:50:00,75.7,75.7,75.57,75.62,11807.656562832326,30.7728,30.7728,30.7199,30.7403,11807.6566
2006-07-25 14:55:00,75.63,75.68,75.62,75.62,5346.863349207091,30.7443,30.7646,30.7403,30.7403,5346.8633
2006-07-25 15:00:00,75.61,75.84,75.61,75.76,19939.34457308477,30.7362,30.8297,30.7362,30.7972,19939.3446
2006-07-25 15:05:00,75.75,75.76,75.69,75.74,6126.614254299792,30.7931,30.7972,30.7687,30.789,6126.6143
2006-07-25 15:10:00,75.72,75.72,75.59,75.68,16708.94796627216,30.7809,30.7809,30.7281,30.7646,16708.948
2006-07-25 15:15:00,75.68,75.94,75.68,75.88,20941.88145106111,30.7646,30.8703,30.7646,30.8459,20941.8815
2006-07-25 15:20:00,75.88,76.04,75.85,75.86,15372.232128970389,30.8459,30.911,30.8337,30.8378,15372.2321
2006-07-25 15:25:00,75.85,75.92,75.79,75.9,11807.656562832326,30.8337,30.8622,30.8094,30.8541,11807.6566
2006-07-25 15:30:00,75.9,76.06,75.87,75.97,23726.70611210647,30.8541,30.9191,30.8419,30.8825,23726.7061
2006-07-25 15:35:00,75.98,76.03,75.92,75.97,26957.102718919086,30.8866,30.9069,30.8622,30.8825,26957.1027
2006-07-25 15:40:00,75.97,76.01,75.95,76.0,21610.239369711995,30.8825,30.8988,30.8744,30.8947,21610.2394
2006-07-25 15:45:00,75.97,75.98,75.8,75.83,19939.34457308477,30.8825,30.8866,30.8134,30.8256,19939.3446
2006-07-25 15:50:00,75.81,75.86,75.8,75.86,19493.77262731752,30.8175,30.8378,30.8134,30.8378,19493.7726
2006-07-25 15:55:00,75.85,75.88,75.79,75.83,23949.49208499009,30.8337,30.8459,30.8094,30.8256,23949.4921
2006-07-26 09:30:00,75.61,75.91,75.5,75.9,11250.691630623254,30.7362,30.8581,30.6915,30.8541,11250.6916
2006-07-26 09:35:00,75.89,75.89,75.79,75.88,4010.1475119053184,30.85,30.85,30.8094,30.8459,4010.1475
2006-07-26 09:40:00,75.88,75.93,75.73,75.74,5569.6493220907205,30.8459,30.8663,30.785,30.789,5569.6493
2006-07-26 09:45:00,75.75,76.09,75.75,76.07,10025.368779763296,30.7931,30.9313,30.7931,30.9232,10025.3688
2006-07-26 09:50:00,76.06,76.06,75.97,75.97,6238.007240741606,30.9191,30.9191,30.8825,30.8825,6238.0072
2006-07-26 09:55:00,75.97,76.04,75.91,75.91,4789.89841699802,30.8825,30.911,30.8581,30.8581,4789.8984
2006-07-26 10:00:00,75.89,76.02,75.8,75.82,7463.330091601565,30.85,30.9029,30.8134,30.8216,7463.3301
2006-07-26 10:05:00,75.82,75.83,75.61,75.61,7351.937105159751,30.8216,30.8256,30.7362,30.7362,7351.9371
2006-07-26 10:10:00,75.6,75.76,75.54,75.76,6238.007240741606,30.7321,30.7972,30.7077,30.7972,6238.0072
2006-07-26 10:15:00,75.81,75.82,75.57,75.58,8465.866969577895,30.8175,30.8216,30.7199,30.724,8465.867
2006-07-26 10:20:00,75.59,75.71,75.59,75.66,6460.793213625236,30.7281,30.7768,30.7281,30.7565,6460.7932
2006-07-26 10:25:00,75.66,75.77,75.63,75.68,8465.866969577895,30.7565,30.8012,30.7443,30.7646,8465.867
2006-07-26 10:30:00,75.64,75.68,75.5,75.53,13367.158373017728,30.7484,30.7646,30.6915,30.7037,13367.1584
2006-07-26 10:35:00,75.53,75.59,75.44,75.58,10025.368779763296,30.7037,30.7281,30.6671,30.724,10025.3688
2006-07-26 10:40:00,75.58,75.72,75.54,75.72,5012.684389881648,30.724,30.7809,30.7077,30.7809,5012.6844
2006-07-26 10:45:00,75.71,75.73,75.59,75.59,8354.47398313608,30.7768,30.785,30.7281,30.7281,8354.474
2006-07-26 10:50:00,75.59,75.69,75.58,75.58,7129.151132276122,30.7281,30.7687,30.724,30.724,7129.1511
2006-07-26 10:55:00,75.58,75.72,75.57,75.67,7240.544118717937,30.724,30.7809,30.7199,30.7606,7240.5441
2006-07-26 11:00:00,75.7,75.97,75.7,75.79,23503.92013922284,30.7728,30.8825,30.7728,30.8094,23503.9201
2006-07-26 11:05:00,75.74,75.88,75.73,75.87,5124.077376323463,30.789,30.8459,30.785,30.8419,5124.0774
2006-07-26 11:10:00,75.87,75.87,75.75,75.8,5346.863349207091,30.8419,30.8419,30.7931,30.8134,5346.8633
2006-07-26 11:15:00,75.79,75.79,75.72,75.73,9245.617874670595,30.8094,30.8094,30.7809,30.785,9245.6179
2006-07-26 11:20:00,75.72,75.72,75.63,75.71,5346.863349207091,30.7809,30.7809,30.7443,30.7768,5346.8633
2006-07-26 11:25:00,75.72,75.73,75.64,75.69,11807.656562832326,30.7809,30.785,30.7484,30.7687,11807.6566
2006-07-26 11:30:00,75.67,75.79,75.66,75.79,8131.688010252452,30.7606,30.8094,30.7565,30.8094,8131.688
2006-07-26 11:35:00,75.79,75.79,75.63,75.64,19270.98665443389,30.8094,30.8094,30.7443,30.7484,19270.9867
2006-07-26 11:40:00,75.64,75.79,75.63,75.77,14146.90927811043,30.7484,30.8094,30.7443,30.8012,14146.9093
2006-07-26 11:45:00,75.76,75.85,75.74,75.8,8800.045928903339,30.7972,30.8337,30.789,30.8134,8800.0459
2006-07-26 11:50:00,75.8,75.94,75.76,75.88,6906.365159392493,30.8134,30.8703,30.7972,30.8459,6906.3652
2006-07-26 11:55:00,75.88,75.88,75.81,75.88,4678.505430556205,30.8459,30.8459,30.8175,30.8459,4678.5054
2006-07-26 12:00:00,75.88,75.89,75.8,75.88,8465.866969577895,30.8459,30.85,30.8134,30.8459,8465.867
2006-07-26 12:05:00,75.88,75.89,75.81,75.82,7129.151132276122,30.8459,30.85,30.8175,30.8216,7129.1511
2006-07-26 12:10:00,75.81,75.86,75.75,75.82,4901.291403439834,30.8175,30.8378,30.7931,30.8216,4901.2914
2006-07-26 12:15:00,75.87,75.97,75.86,75.92,7129.151132276122,30.8419,30.8825,30.8378,30.8622,7129.1511
2006-07-26 12:20:00,75.9,75.97,75.9,75.97,6015.221267857978,30.8541,30.8825,30.8541,30.8825,6015.2213
2006-07-26 12:25:00,75.94,76.04,75.92,76.04,11362.08461706507,30.8703,30.911,30.8622,30.911,11362.0846
2006-07-26 12:30:00,76.01,76.03,75.95,75.95,9802.582806879667,30.8988,30.9069,30.8744,30.8744,9802.5828
2006-07-26 12:35:00,75.95,75.97,75.85,75.9,79200.41336013004,30.8744,30.8825,30.8337,30.8541,79200.4134
2006-07-26 12:40:00,75.88,75.95,75.85,75.95,6349.400227183421,30.8459,30.8744,30.8337,30.8744,6349.4002
2006-07-26 12:45:00,75.93,76.0,75.91,75.92,4567.11244411439,30.8663,30.8947,30.8581,30.8622,4567.1124
2006-07-26 12:50:00,75.92,75.97,75.91,75.91,5235.470362765277,30.8622,30.8825,30.8581,30.8581,5235.4704
2006-07-26 12:55:00,75.9,75.97,75.9,75.93,4010.1475119053184,30.8541,30.8825,30.8541,30.8663,4010.1475
2006-07-26 13:00:00,75.9,75.99,75.9,75.98,4567.11244411439,30.8541,30.8907,30.8541,30.8866,4567.1124
2006-07-26 13:05:00,75.99,75.99,75.9,75.9,3898.754525463504,30.8907,30.8907,30.8541,30.8541,3898.7545
2006-07-26 13:10:00,75.87,75.94,75.87,75.92,2339.252715278102,30.8419,30.8703,30.8419,30.8622,2339.2527
2006-07-26 13:15:00,75.97,75.98,75.92,75.92,9245.617874670595,30.8825,30.8866,30.8622,30.8622,9245.6179
2006-07-26 13:20:00,75.92,75.97,75.92,75.97,4232.933484788948,30.8622,30.8825,30.8622,30.8825,4232.9335
2006-07-26 13:25:00,75.97,76.04,75.97,76.02,9022.831901786967,30.8825,30.911,30.8825,30.9029,9022.8319
2006-07-26 13:30:00,76.02,76.03,75.99,76.03,6683.579186508864,30.9029,30.9069,30.8907,30.9069,6683.5792
2006-07-26 13:35:00,76.0,76.02,75.99,76.01,4344.326471230762,30.8947,30.9029,30.8907,30.8988,4344.3265
2006-07-26 13:40:00,76.02,76.04,75.97,76.03,5903.828281416163,30.9029,30.911,30.8825,30.9069,5903.8283
2006-07-26 13:45:00,76.05,76.21,75.98,76.14,14481.088237435872,30.9151,30.9801,30.8866,30.9516,14481.0882
2006-07-26 13:50:00,76.14,76.15,76.08,76.08,13812.730318784988,30.9516,30.9557,30.9272,30.9272,13812.7303
2006-07-26 13:55:00,76.07,76.07,76.02,76.03,5569.6493220907205,30.9232,30.9232,30.9029,30.9069,5569.6493
2006-07-26 14:00:00,76.04,76.08,75.9,75.98,13367.158373017728,30.911,30.9272,30.8541,30.8866,13367.1584
2006-07-26 14:05:00,75.98,75.98,75.86,75.97,8243.080996694265,30.8866,30.8866,30.8378,30.8825,8243.081
2006-07-26 14:10:00,75.99,76.18,75.99,76.14,14926.66018320313,30.8907,30.9679,30.8907,30.9516,14926.6602
2006-07-26 14:15:00,76.14,76.24,76.11,76.11,13812.730318784988,30.9516,30.9923,30.9394,30.9394,13812.7303
2006-07-26 14:20:00,76.11,76.22,76.05,76.05,7129.151132276122,30.9394,30.9842,30.9151,30.9151,7129.1511
2006-07-26 14:25:00,76.02,76.12,75.99,76.12,10805.119684855998,30.9029,30.9435,30.8907,30.9435,10805.1197
2006-07-26 14:30:00,76.12,76.27,76.07,76.27,15038.053169644943,30.9435,31.0045,30.9232,31.0045,15038.0532
2006-07-26 14:35:00,76.31,76.31,76.2,76.22,5235.470362765277,31.0207,31.0207,30.976,30.9842,5235.4704
2006-07-26 14:40:00,76.23,76.24,76.13,76.15,4344.326471230762,30.9882,30.9923,30.9476,30.9557,4344.3265
2006-07-26 14:45:00,76.15,76.18,76.01,76.07,9691.189820437854,30.9557,30.9679,30.8988,30.9232,9691.1898
2006-07-26 14:50:00,76.07,76.21,75.97,76.21,5346.863349207091,30.9232,30.9801,30.8825,30.9801,5346.8633
2006-07-26 14:55:00,76.22,76.23,76.1,76.11,8688.652942461524,30.9842,30.9882,30.9354,30.9394,8688.6529
2006-07-26 15:00:00,76.11,76.13,76.08,76.13,5012.684389881648,30.9394,30.9476,30.9272,30.9476,5012.6844
2006-07-26 15:05:00,76.1,76.14,76.04,76.14,6126.614254299792,30.9354,30.9516,30.911,30.9516,6126.6143
2006-07-26 15:10:00,76.13,76.14,75.97,76.06,50683.80883102556,30.9476,30.9516,30.8825,30.9191,50683.8088
2006-07-26 15:15:00,76.04,76.21,76.04,76.14,8243.080996694265,30.911,30.9801,30.911,30.9516,8243.081
2006-07-26 15:20:00,76.16,76.21,76.12,76.21,8911.438915345152,30.9598,30.9801,30.9435,30.9801,8911.4389
2006-07-26 15:25:00,76.21,76.3,76.21,76.28,5681.042308532535,30.9801,31.0167,30.9801,31.0085,5681.0423
2006-07-26 15:30:00,76.29,76.31,76.2,76.2,15817.804074737644,31.0126,31.0207,30.976,30.976,15817.8041
2006-07-26 15:35:00,76.18,76.21,76.13,76.18,10248.154752646926,30.9679,30.9801,30.9476,30.9679,10248.1548
2006-07-26 15:40:00,76.18,76.19,76.13,76.18,10582.33371197237,30.9679,30.972,30.9476,30.9679,10582.3337
2006-07-26 15:45:00,76.18,76.25,76.18,76.23,14035.516291668617,30.9679,30.9964,30.9679,30.9882,14035.5163
2006-07-26 15:50:00,76.23,76.31,76.23,76.31,16597.554979830347,30.9882,31.0207,30.9882,31.0207,16597.555
2006-07-26 15:55:00,76.31,76.38,76.3,76.3,30187.499325731704,31.0207,31.0492,31.0167,31.0167,30187.4993
2006-07-27 09:35:00,77.1,77.1,76.58,76.62,20941.88145106111,31.3419,31.3419,31.1305,31.1468,20941.8815
2006-07-27 09:40:00,76.66,77.12,76.61,77.05,10470.940725530554,31.163,31.35,31.1427,31.3216,10470.9407
2006-07-27 09:45:00,77.05,77.05,76.86,76.96,6126.614254299792,31.3216,31.3216,31.2443,31.285,6126.6143
2006-07-27 09:50:00,76.96,77.02,76.83,77.01,8465.866969577895,31.285,31.3094,31.2321,31.3053,8465.867
2006-07-27 09:55:00,77.07,77.07,76.83,76.83,7574.723078043379,31.3297,31.3297,31.2321,31.2321,7574.7231
2006-07-27 10:00:00,76.84,76.98,76.78,76.91,9802.582806879667,31.2362,31.2931,31.2118,31.2647,9802.5828
2006-07-27 10:05:00,76.93,77.04,76.76,76.76,7129.151132276122,31.2728,31.3175,31.2037,31.2037,7129.1511
2006-07-27 10:10:00,76.76,76.94,76.76,76.82,10805.119684855998,31.2037,31.2768,31.2037,31.2281,10805.1197
2006-07-27 10:15:00,76.8,76.86,76.8,76.86,5012.684389881648,31.2199,31.2443,31.2199,31.2443,5012.6844
2006-07-27 10:20:00,76.86,76.86,76.61,76.65,10805.119684855998,31.2443,31.2443,31.1427,31.159,10805.1197
2006-07-27 10:25:00,76.65,76.67,76.59,76.6,4344.326471230762,31.159,31.1671,31.1346,31.1386,4344.3265
2006-07-27 10:30:00,76.61,76.68,76.53,76.58,10359.54773908874,31.1427,31.1712,31.1102,31.1305,10359.5477
2006-07-27 10:35:00,76.58,76.64,76.4,76.4,7240.544118717937,31.1305,31.1549,31.0573,31.0573,7240.5441
2006-07-27 10:40:00,76.39,76.48,76.11,76.11,13144.3724001341,31.0533,31.0899,30.9394,30.9394,13144.3724
2006-07-27 10:45:00,76.11,76.11,75.93,75.97,19716.558600201148,30.9394,30.9394,30.8663,30.8825,19716.5586
2006-07-27 10:50:00,75.97,76.11,75.97,76.06,6126.614254299792,30.8825,30.9394,30.8825,30.9191,6126.6143
2006-07-27 10:55:00,76.06,76.26,76.06,76.26,4789.89841699802,30.9191,31.0004,30.9191,31.0004,4789.8984
2006-07-27 11:00:00,76.31,76.33,76.23,76.26,4455.719457672576,31.0207,31.0289,30.9882,31.0004,4455.7195
2006-07-27 11:05:00,76.26,76.51,76.25,76.46,20496.30950529385,31.0004,31.102,30.9964,31.0817,20496.3095
2006-07-27 11:10:00,76.46,76.48,76.4,76.47,6906.365159392493,31.0817,31.0899,31.0573,31.0858,6906.3652
2006-07-27 11:15:00,76.47,76.56,76.41,76.41,8800.045928903339,31.0858,31.1224,31.0614,31.0614,8800.0459
2006-07-27 11:20:00,76.42,76.48,76.42,76.48,6572.18620006705,31.0655,31.0899,31.0655,31.0899,6572.1862
2006-07-27 11:25:00,76.49,76.55,76.43,76.52,7686.116064485194,31.0939,31.1183,31.0695,31.1061,7686.1161
2006-07-27 11:30:00,76.5,76.51,76.4,76.42,8243.080996694265,31.098,31.102,31.0573,31.0655,8243.081
2006-07-27 11:35:00,76.43,76.48,76.41,76.48,3119.003620370803,31.0695,31.0899,31.0614,31.0899,3119.0036
2006-07-27 11:40:00,76.5,76.5,76.36,76.36,4789.89841699802,31.098,31.098,31.0411,31.0411,4789.8984
2006-07-27 11:45:00,76.36,76.51,76.36,76.51,4567.11244411439,31.0411,31.102,31.0411,31.102,4567.1124
2006-07-27 11:50:00,76.53,76.55,76.51,76.55,3230.396606812618,31.1102,31.1183,31.102,31.1183,3230.3966
2006-07-27 11:55:00,76.55,76.66,76.55,76.62,6238.007240741606,31.1183,31.163,31.1183,31.1468,6238.0072
2006-07-27 12:00:00,76.62,76.64,76.55,76.64,8131.688010252452,31.1468,31.1549,31.1183,31.1549,8131.688
2006-07-27 12:05:00,76.62,76.73,76.62,76.69,7351.937105159751,31.1468,31.1915,31.1468,31.1752,7351.9371
2006-07-27 12:10:00,76.69,76.7,76.66,76.67,17822.877830690304,31.1752,31.1793,31.163,31.1671,17822.8778
2006-07-27 12:15:00,76.67,76.67,76.59,76.59,7908.902037368823,31.1671,31.1671,31.1346,31.1346,7908.902
2006-07-27 12:20:00,76.63,76.66,76.59,76.66,7129.151132276122,31.1508,31.163,31.1346,31.163,7129.1511
2006-07-27 12:25:00,76.66,76.68,76.6,76.63,10582.33371197237,31.163,31.1712,31.1386,31.1508,10582.3337
2006-07-27 12:30:00,76.63,76.66,76.62,76.66,4455.719457672576,31.1508,31.163,31.1468,31.163,4455.7195
2006-07-27 12:35:00,76.64,76.68,76.64,76.65,3230.396606812618,31.1549,31.1712,31.1549,31.159,3230.3966
2006-07-27 12:40:00,76.63,76.65,76.54,76.62,10916.51267129781,31.1508,31.159,31.1142,31.1468,10916.5127
2006-07-27 12:45:00,76.64,76.73,76.62,76.73,39321.724213960486,31.1549,31.1915,31.1468,31.1915,39321.7242
2006-07-27 12:50:00,76.71,76.73,76.59,76.6,10582.33371197237,31.1833,31.1915,31.1346,31.1386,10582.3337
2006-07-27 12:55:00,76.6,76.64,76.59,76.6,9802.582806879667,31.1386,31.1549,31.1346,31.1386,9802.5828
2006-07-27 13:00:00,76.6,76.61,76.57,76.58,5346.863349207091,31.1386,31.1427,31.1264,31.1305,5346.8633
2006-07-27 13:05:00,76.58,76.6,76.58,76.6,12698.80045436684,31.1305,31.1386,31.1305,31.1386,12698.8005
2006-07-27 13:10:00,76.58,76.6,76.39,76.43,6906.365159392493,31.1305,31.1386,31.0533,31.0695,6906.3652
2006-07-27 13:15:00,76.47,76.49,76.43,76.44,7351.937105159751,31.0858,31.0939,31.0695,31.0736,7351.9371
2006-07-27 13:20:00,76.45,76.51,76.45,76.49,5346.863349207091,31.0777,31.102,31.0777,31.0939,5346.8633
2006-07-27 13:25:00,76.5,76.5,76.43,76.49,6906.365159392493,31.098,31.098,31.0695,31.0939,6906.3652
2006-07-27 13:30:00,76.45,76.45,76.27,76.31,14146.90927811043,31.0777,31.0777,31.0045,31.0207,14146.9093
2006-07-27 13:35:00,76.26,76.32,76.25,76.26,10248.154752646926,31.0004,31.0248,30.9964,31.0004,10248.1548
2006-07-27 13:40:00,76.26,76.35,76.26,76.35,8020.295023810637,31.0004,31.037,31.0004,31.037,8020.295
2006-07-27 13:45:00,76.35,76.49,76.34,76.47,5346.863349207091,31.037,31.0939,31.0329,31.0858,5346.8633
2006-07-27 13:50:00,76.46,76.49,76.41,76.44,2227.859728836288,31.0817,31.0939,31.0614,31.0736,2227.8597
2006-07-27 13:55:00,76.46,76.46,76.28,76.34,10136.76176620511,31.0817,31.0817,31.0085,31.0329,10136.7618
2006-07-27 14:00:00,76.28,76.32,76.19,76.21,4010.1475119053184,31.0085,31.0248,30.972,30.9801,4010.1475
2006-07-27 14:05:00,76.21,76.25,76.18,76.22,6349.400227183421,30.9801,30.9964,30.9679,30.9842,6349.4002
2006-07-27 14:10:00,76.22,76.22,76.11,76.12,9022.831901786967,30.9842,30.9842,30.9394,30.9435,9022.8319
2006-07-27 14:15:00,76.14,76.18,76.07,76.17,4789.89841699802,30.9516,30.9679,30.9232,30.9638,4789.8984
2006-07-27 14:20:00,76.16,76.17,76.06,76.12,11584.870589948698,30.9598,30.9638,30.9191,30.9435,11584.8706
2006-07-27 14:25:00,76.13,76.37,76.12,76.32,8688.652942461524,30.9476,31.0451,30.9435,31.0248,8688.6529
2006-07-27 14:30:00,76.31,76.32,76.1,76.19,14926.66018320313,31.0207,31.0248,30.9354,30.972,14926.6602
2006-07-27 14:35:00,76.19,76.2,76.05,76.13,7017.758145834308,30.972,30.976,30.9151,30.9476,7017.7581
2006-07-27 14:40:00,76.13,76.13,76.03,76.03,5235.470362765277,30.9476,30.9476,30.9069,30.9069,5235.4704
2006-07-27 14:45:00,76.04,76.09,75.98,76.06,6460.793213625236,30.911,30.9313,30.8866,30.9191,6460.7932
2006-07-27 14:50:00,76.09,76.14,76.09,76.1,2562.0386881617314,30.9313,30.9516,30.9313,30.9354,2562.0387
2006-07-27 14:55:00,76.09,76.14,76.09,76.12,3564.575566138061,30.9313,30.9516,30.9313,30.9435,3564.5756
2006-07-27 15:00:00,76.14,76.14,76.03,76.04,4901.291403439834,30.9516,30.9516,30.9069,30.911,4901.2914
2006-07-27 15:05:00,76.04,76.12,75.97,75.99,6460.793213625236,30.911,30.9435,30.8825,30.8907,6460.7932
2006-07-27 15:10:00,75.97,76.12,75.95,76.04,7797.509050927008,30.8825,30.9435,30.8744,30.911,7797.5091
2006-07-27 15:15:00,76.05,76.05,75.97,76.01,6126.614254299792,30.9151,30.9151,30.8825,30.8988,6126.6143
2006-07-27 15:20:00,75.98,76.03,75.98,76.02,3341.789593254432,30.8866,30.9069,30.8866,30.9029,3341.7896
2006-07-27 15:25:00,76.02,76.02,75.97,75.97,4901.291403439834,30.9029,30.9029,30.8825,30.8825,4901.2914
2006-07-27 15:30:00,75.97,76.02,75.97,76.02,4121.540498347133,30.8825,30.9029,30.8825,30.9029,4121.5405
2006-07-27 15:35:00,75.97,76.07,75.97,76.0,6126.614254299792,30.8825,30.9232,30.8825,30.8947,6126.6143
2006-07-27 15:40:00,75.99,75.99,75.96,75.97,4344.326471230762,30.8907,30.8907,30.8785,30.8825,4344.3265
2006-07-27 15:45:00,75.97,75.98,75.91,75.96,9134.22488822878,30.8825,30.8866,30.8581,30.8785,9134.2249
2006-07-27 15:50:00,75.93,76.0,75.84,75.85,22835.562220571952,30.8663,30.8947,30.8297,30.8337,22835.5622
2006-07-27 15:55:00,75.89,75.99,75.83,75.92,23058.348193455586,30.85,30.8907,30.8256,30.8622,23058.3482
2006-07-28 09:30:00,76.44,76.58,76.44,76.49,13032.979413692285,31.0736,31.1305,31.0736,31.0939,13032.9794
2006-07-28 09:35:00,76.49,76.64,76.37,76.52,7129.151132276122,31.0939,31.1549,31.0451,31.1061,7129.1511
2006-07-28 09:40:00,76.43,76.53,76.31,76.5,6572.18620006705,31.0695,31.1102,31.0207,31.098,6572.1862
2006-07-28 09:45:00,76.5,76.8,76.44,76.48,14035.516291668617,31.098,31.2199,31.0736,31.0899,14035.5163
2006-07-28 09:50:00,76.58,76.91,76.58,76.9,10805.119684855998,31.1305,31.2647,31.1305,31.2606,10805.1197
2006-07-28 09:55:00,76.93,77.04,76.88,76.92,7463.330091601565,31.2728,31.3175,31.2525,31.2687,7463.3301
2006-07-28 10:00:00,76.85,77.03,76.85,76.9,8131.688010252452,31.2403,31.3134,31.2403,31.2606,8131.688
2006-07-28 10:05:00,76.89,76.89,76.82,76.85,17600.091857806678,31.2565,31.2565,31.2281,31.2403,17600.0919
2006-07-28 10:10:00,76.85,76.85,76.67,76.67,8354.47398313608,31.2403,31.2403,31.1671,31.1671,8354.474
2006-07-28 10:15:00,76.67,76.67,76.48,76.56,13478.551359459543,31.1671,31.1671,31.0899,31.1224,13478.5514
2006-07-28 10:20:00,76.56,76.56,76.49,76.55,9913.975793321482,31.1224,31.1224,31.0939,31.1183,9913.9758
2006-07-28 10:25:00,76.59,76.59,76.49,76.52,19382.379640875708,31.1346,31.1346,31.0939,31.1061,19382.3796
2006-07-28 10:30:00,76.5,76.76,76.5,76.73,9579.79683399604,31.098,31.2037,31.098,31.1915,9579.7968
2006-07-28 10:35:00,76.73,76.76,76.7,76.76,9134.22488822878,31.1915,31.2037,31.1793,31.2037,9134.2249
2006-07-28 10:40:00,76.76,76.76,76.73,76.76,8465.866969577895,31.2037,31.2037,31.1915,31.2037,8465.867
2006-07-28 10:45:00,76.77,76.91,76.76,76.86,16486.16199338853,31.2077,31.2647,31.2037,31.2443,16486.162
2006-07-28 10:50:00,76.86,77.01,76.85,76.95,12364.6214950414,31.2443,31.3053,31.2403,31.2809,12364.6215
2006-07-28 10:55:00,76.96,76.98,76.93,76.94,8800.045928903339,31.285,31.2931,31.2728,31.2768,8800.0459
2006-07-28 11:00:00,76.96,77.12,76.96,77.12,19605.16561375933,31.285,31.35,31.285,31.35,19605.1656
2006-07-28 11:05:00,77.15,77.29,77.13,77.2,30744.464257940777,31.3622,31.4191,31.3541,31.3825,30744.4643
2006-07-28 11:10:00,77.2,77.2,77.17,77.17,9357.01086111241,31.3825,31.3825,31.3703,31.3703,9357.0109
2006-07-28 11:15:00,77.17,77.17,77.03,77.03,7574.723078043379,31.3703,31.3703,31.3134,31.3134,7574.7231
2006-07-28 11:20:00,77.05,77.13,76.99,77.12,10359.54773908874,31.3216,31.3541,31.2972,31.35,10359.5477
2006-07-28 11:25:00,77.08,77.16,77.03,77.11,18491.23574934119,31.3338,31.3663,31.3134,31.346,18491.2357
2006-07-28 11:30:00,77.12,77.17,77.03,77.03,13589.944345901358,31.35,31.3703,31.3134,31.3134,13589.9443
2006-07-28 11:35:00,77.07,77.08,76.99,76.99,4901.291403439834,31.3297,31.3338,31.2972,31.2972,4901.2914
2006-07-28 11:40:00,76.99,77.01,76.87,76.93,10470.940725530554,31.2972,31.3053,31.2484,31.2728,10470.9407
2006-07-28 11:45:00,76.94,76.97,76.91,76.94,5792.435294974349,31.2768,31.289,31.2647,31.2768,5792.4353
2006-07-28 11:50:00,76.94,76.98,76.93,76.93,12587.407467925028,31.2768,31.2931,31.2728,31.2728,12587.4075
2006-07-28 11:55:00,76.93,76.93,76.89,76.9,8911.438915345152,31.2728,31.2728,31.2565,31.2606,8911.4389
2006-07-28 12:00:00,76.9,77.03,76.87,76.98,11139.29864418144,31.2606,31.3134,31.2484,31.2931,11139.2986
2006-07-28 12:05:00,76.98,76.98,76.93,76.98,8911.438915345152,31.2931,31.2931,31.2728,31.2931,8911.4389
2006-07-28 12:10:00,76.96,77.08,76.96,77.02,5124.077376323463,31.285,31.3338,31.285,31.3094,5124.0774
2006-07-28 12:15:00,77.02,77.03,76.97,76.99,3564.575566138061,31.3094,31.3134,31.289,31.2972,3564.5756
2006-07-28 12:20:00,76.99,77.01,76.97,76.99,7129.151132276122,31.2972,31.3053,31.289,31.2972,7129.1511
2006-07-28 12:25:00,76.98,77.09,76.98,77.04,3119.003620370803,31.2931,31.3378,31.2931,31.3175,3119.0036
2006-07-28 12:30:00,77.03,77.06,77.02,77.05,2450.645701719917,31.3134,31.3256,31.3094,31.3216,2450.6457
2006-07-28 12:35:00,77.05,77.1,77.03,77.1,3341.789593254432,31.3216,31.3419,31.3134,31.3419,3341.7896
2006-07-28 12:40:00,77.12,77.15,77.04,77.09,5124.077376323463,31.35,31.3622,31.3175,31.3378,5124.0774
2006-07-28 12:45:00,77.11,77.11,77.08,77.1,2227.859728836288,31.346,31.346,31.3338,31.3419,2227.8597
2006-07-28 12:50:00,77.1,77.19,77.09,77.15,13924.1233052268,31.3419,31.3785,31.3378,31.3622,13924.1233
2006-07-28 12:55:00,77.15,77.15,77.15,77.15,1225.3228508599584,31.3622,31.3622,31.3622,31.3622,1225.3229
2006-07-28 13:00:00,77.14,77.19,77.14,77.18,5903.828281416163,31.3581,31.3785,31.3581,31.3744,5903.8283
2006-07-28 13:05:00,77.17,77.2,77.17,77.18,5012.684389881648,31.3703,31.3825,31.3703,31.3744,5012.6844
2006-07-28 13:10:00,77.19,77.2,77.03,77.03,3230.396606812618,31.3785,31.3825,31.3134,31.3134,3230.3966
2006-07-28 13:15:00,77.02,77.12,77.02,77.12,8577.259956019709,31.3094,31.35,31.3094,31.35,8577.26
2006-07-28 13:20:00,77.1,77.2,77.07,77.07,12030.442535715956,31.3419,31.3825,31.3297,31.3297,12030.4425
2006-07-28 13:25:00,77.07,77.13,76.98,77.08,14592.481223877689,31.3297,31.3541,31.2931,31.3338,14592.4812
2006-07-28 13:30:00,77.04,77.13,77.02,77.09,6683.579186508864,31.3175,31.3541,31.3094,31.3378,6683.5792
2006-07-28 13:35:00,77.11,77.15,77.02,77.06,26177.351813826383,31.346,31.3622,31.3094,31.3256,26177.3518
2006-07-28 13:40:00,77.06,77.13,77.02,77.13,13812.730318784988,31.3256,31.3541,31.3094,31.3541,13812.7303
2006-07-28 13:45:00,77.13,77.13,76.93,76.94,27291.28167824453,31.3541,31.3541,31.2728,31.2768,27291.2817
2006-07-28 13:50:00,76.93,76.94,76.8,76.85,28962.176474871747,31.2728,31.2768,31.2199,31.2403,28962.1765
2006-07-28 13:55:00,76.85,76.85,76.81,76.84,5569.6493220907205,31.2403,31.2403,31.224,31.2362,5569.6493
2006-07-28 14:00:00,76.81,76.88,76.81,76.81,8911.438915345152,31.224,31.2525,31.224,31.224,8911.4389
2006-07-28 14:05:00,76.81,76.85,76.8,76.83,3007.610633928989,31.224,31.2403,31.2199,31.2321,3007.6106
2006-07-28 14:10:00,76.84,76.84,76.76,76.76,3787.3615390216896,31.2362,31.2362,31.2037,31.2037,3787.3615
2006-07-28 14:15:00,76.77,76.85,76.77,76.8,7017.758145834308,31.2077,31.2403,31.2077,31.2199,7017.7581
2006-07-28 14:20:00,76.78,76.79,76.62,76.76,13478.551359459543,31.2118,31.2159,31.1468,31.2037,13478.5514
2006-07-28 14:25:00,76.72,76.76,76.65,76.69,5569.6493220907205,31.1874,31.2037,31.159,31.1752,5569.6493
2006-07-28 14:30:00,76.69,76.69,76.58,76.67,6349.400227183421,31.1752,31.1752,31.1305,31.1671,6349.4002
2006-07-28 14:35:00,76.67,76.72,76.66,76.72,7240.544118717937,31.1671,31.1874,31.163,31.1874,7240.5441
2006-07-28 14:40:00,76.71,76.76,76.68,76.76,10248.154752646926,31.1833,31.2037,31.1712,31.2037,10248.1548
2006-07-28 14:45:00,76.73,76.76,76.73,76.76,2227.859728836288,31.1915,31.2037,31.1915,31.2037,2227.8597
2006-07-28 14:50:00,76.74,76.81,76.74,76.8,6349.400227183421,31.1955,31.224,31.1955,31.2199,6349.4002
2006-07-28 14:55:00,76.81,76.84,76.79,76.82,6572.18620006705,31.224,31.2362,31.2159,31.2281,6572.1862
2006-07-28 15:00:00,76.84,76.89,76.84,76.85,3787.3615390216896,31.2362,31.2565,31.2362,31.2403,3787.3615
2006-07-28 15:05:00,76.85,76.93,76.83,76.89,5012.684389881648,31.2403,31.2728,31.2321,31.2565,5012.6844
2006-07-28 15:10:00,76.89,76.92,76.85,76.86,4567.11244411439,31.2565,31.2687,31.2403,31.2443,4567.1124
2006-07-28 15:15:00,76.85,76.89,76.85,76.88,6794.972172950679,31.2403,31.2565,31.2403,31.2525,6794.9722
2006-07-28 15:20:00,76.88,76.93,76.88,76.93,84213.09775001169,31.2525,31.2728,31.2525,31.2728,84213.0978
2006-07-28 15:25:00,76.91,77.0,76.91,76.94,17822.877830690304,31.2647,31.3012,31.2647,31.2768,17822.8778
2006-07-28 15:30:00,76.94,76.99,76.94,76.96,16040.590047621274,31.2768,31.2972,31.2768,31.285,16040.59
2006-07-28 15:35:00,76.96,76.98,76.91,76.91,30744.464257940777,31.285,31.2931,31.2647,31.2647,30744.4643
2006-07-28 15:40:00,76.92,76.93,76.89,76.93,20719.09547817748,31.2687,31.2728,31.2565,31.2728,20719.0955
2006-07-28 15:45:00,76.93,77.01,76.93,76.97,11027.905657739626,31.2728,31.3053,31.2728,31.289,11027.9057
2006-07-28 15:50:00,76.97,77.0,76.91,76.91,6460.793213625236,31.289,31.3012,31.2647,31.2647,6460.7932
2006-07-28 15:55:00,76.92,76.98,76.89,76.97,12698.80045436684,31.2687,31.2931,31.2565,31.289,12698.8005
2006-07-31 09:30:00,76.82,77.16,76.76,76.82,10359.54773908874,31.2281,31.3663,31.2037,31.2281,10359.5477
2006-07-31 09:35:00,76.79,77.01,76.66,77.01,7463.330091601565,31.2159,31.3053,31.163,31.3053,7463.3301
2006-07-31 09:40:00,77.01,77.01,76.87,76.88,5569.6493220907205,31.3053,31.3053,31.2484,31.2525,5569.6493
2006-07-31 09:45:00,76.88,76.92,76.73,76.74,9245.617874670595,31.2525,31.2687,31.1915,31.1955,9245.6179
2006-07-31 09:50:00,76.73,77.19,76.73,77.07,17600.091857806678,31.1915,31.3785,31.1915,31.3297,17600.0919
2006-07-31 09:55:00,77.07,77.07,76.87,77.06,10916.51267129781,31.3297,31.3297,31.2484,31.3256,10916.5127
2006-07-31 10:00:00,77.0,77.16,76.83,77.16,12364.6214950414,31.3012,31.3663,31.2321,31.3663,12364.6215
2006-07-31 10:05:00,77.16,77.2,77.01,77.11,15595.018101854015,31.3663,31.3825,31.3053,31.346,15595.0181
2006-07-31 10:10:00,77.11,77.12,76.86,77.11,11362.08461706507,31.346,31.35,31.2443,31.346,11362.0846
2006-07-31 10:15:00,77.11,77.23,77.03,77.23,5458.256335648905,31.346,31.3947,31.3134,31.3947,5458.2563
2006-07-31 10:20:00,77.11,77.25,77.1,77.23,12141.83552215777,31.346,31.4029,31.3419,31.3947,12141.8355
2006-07-31 10:25:00,77.23,77.24,76.97,77.09,34977.39774272972,31.3947,31.3988,31.289,31.3378,34977.3977
2006-07-31 10:30:00,77.09,77.11,76.88,76.93,6906.365159392493,31.3378,31.346,31.2525,31.2728,6906.3652
2006-07-31 10:35:00,76.93,77.06,76.79,76.79,4232.933484788948,31.2728,31.3256,31.2159,31.2159,4232.9335
2006-07-31 10:40:00,76.84,76.93,76.73,76.93,21721.63235615381,31.2362,31.2728,31.1915,31.2728,21721.6324
2006-07-31 10:45:00,76.93,77.04,76.87,76.93,6794.972172950679,31.2728,31.3175,31.2484,31.2728,6794.9722
2006-07-31 10:50:00,76.9,77.02,76.87,77.01,7240.544118717937,31.2606,31.3094,31.2484,31.3053,7240.5441
2006-07-31 10:55:00,77.01,77.01,76.88,76.88,9802.582806879667,31.3053,31.3053,31.2525,31.2525,9802.5828
2006-07-31 11:00:00,76.9,76.98,76.86,76.86,7017.758145834308,31.2606,31.2931,31.2443,31.2443,7017.7581
2006-07-31 11:05:00,76.91,76.91,76.68,76.8,8800.045928903339,31.2647,31.2647,31.1712,31.2199,8800.0459
2006-07-31 11:10:00,76.8,76.85,76.69,76.7,7686.116064485194,31.2199,31.2403,31.1752,31.1793,7686.1161
2006-07-31 11:15:00,76.67,76.67,76.32,76.35,10025.368779763296,31.1671,31.1671,31.0248,31.037,10025.3688
2006-07-31 11:20:00,76.36,76.49,76.36,76.44,9691.189820437854,31.0411,31.0939,31.0411,31.0736,9691.1898
2006-07-31 11:25:00,76.4,76.48,76.25,76.25,15817.804074737644,31.0573,31.0899,30.9964,30.9964,15817.8041
2006-07-31 11:30:00,76.3,76.54,76.3,76.49,44445.80159028395,31.0167,31.1142,31.0167,31.0939,44445.8016
2006-07-31 11:35:00,76.49,76.74,76.42,76.74,10805.119684855998,31.0939,31.1955,31.0655,31.1955,10805.1197
2006-07-31 11:40:00,76.69,76.8,76.6,76.76,11250.691630623254,31.1752,31.2199,31.1386,31.2037,11250.6916
2006-07-31 11:45:00,76.81,76.81,76.65,76.68,9357.01086111241,31.224,31.224,31.159,31.1712,9357.0109
2006-07-31 11:50:00,76.7,76.76,76.7,76.76,3230.396606812618,31.1793,31.2037,31.1793,31.2037,3230.3966
2006-07-31 11:55:00,76.76,76.76,76.68,76.7,5124.077376323463,31.2037,31.2037,31.1712,31.1793,5124.0774
2006-07-31 12:00:00,76.68,76.72,76.63,76.63,7797.509050927008,31.1712,31.1874,31.1508,31.1508,7797.5091
2006-07-31 12:05:00,76.62,76.63,76.54,76.6,9802.582806879667,31.1468,31.1508,31.1142,31.1386,9802.5828
2006-07-31 12:10:00,76.57,76.76,76.57,76.67,4121.540498347133,31.1264,31.2037,31.1264,31.1671,4121.5405
2006-07-31 12:15:00,76.66,76.8,76.53,76.56,32081.180095242547,31.163,31.2199,31.1102,31.1224,32081.1801
2006-07-31 12:20:00,76.56,76.83,76.55,76.69,20273.52353241022,31.1224,31.2321,31.1183,31.1752,20273.5235
2006-07-31 12:25:00,76.69,76.69,76.55,76.62,20607.702491735665,31.1752,31.1752,31.1183,31.1468,20607.7025
2006-07-31 12:30:00,76.6,76.6,76.4,76.44,14258.302264552243,31.1386,31.1386,31.0573,31.0736,14258.3023
2006-07-31 12:35:00,76.45,76.54,76.44,76.52,6238.007240741606,31.0777,31.1142,31.0736,31.1061,6238.0072
2006-07-31 12:40:00,76.52,76.58,76.43,76.53,9579.79683399604,31.1061,31.1305,31.0695,31.1102,9579.7968
2006-07-31 12:45:00,76.58,76.58,76.5,76.58,14369.695250994058,31.1305,31.1305,31.098,31.1305,14369.6953
2006-07-31 12:50:00,76.62,76.62,76.45,76.49,11250.691630623254,31.1468,31.1468,31.0777,31.0939,11250.6916
2006-07-31 12:55:00,76.48,76.54,76.43,76.46,15817.804074737644,31.0899,31.1142,31.0695,31.0817,15817.8041
2006-07-31 13:00:00,76.46,76.54,76.46,76.49,3119.003620370803,31.0817,31.1142,31.0817,31.0939,3119.0036
2006-07-31 13:05:00,76.49,76.51,76.41,76.48,5346.863349207091,31.0939,31.102,31.0614,31.0899,5346.8633
2006-07-31 13:10:00,76.49,76.54,76.44,76.54,9468.403847554224,31.0939,31.1142,31.0736,31.1142,9468.4038
2006-07-31 13:15:00,76.56,76.74,76.54,76.61,15706.41108829583,31.1224,31.1955,31.1142,31.1427,15706.4111
2006-07-31 13:20:00,76.59,76.6,76.47,76.57,12587.407467925028,31.1346,31.1386,31.0858,31.1264,12587.4075
2006-07-31 13:25:00,76.53,76.53,76.39,76.4,2784.82466104536,31.1102,31.1102,31.0533,31.0573,2784.8247
2006-07-31 13:30:00,76.38,76.39,76.31,76.35,7240.544118717937,31.0492,31.0533,31.0207,31.037,7240.5441
2006-07-31 13:35:00,76.35,76.39,76.31,76.32,8020.295023810637,31.037,31.0533,31.0207,31.0248,8020.295
2006-07-31 13:40:00,76.32,76.42,76.3,76.42,3341.789593254432,31.0248,31.0655,31.0167,31.0655,3341.7896
2006-07-31 13:45:00,76.47,76.53,76.41,76.53,11139.29864418144,31.0858,31.1102,31.0614,31.1102,11139.2986
2006-07-31 13:50:00,76.54,76.61,76.44,76.44,16486.16199338853,31.1142,31.1427,31.0736,31.0736,16486.162
2006-07-31 13:55:00,76.45,76.59,76.43,76.5,37428.04344444964,31.0777,31.1346,31.0695,31.098,37428.0434
2006-07-31 14:00:00,76.49,76.63,76.46,76.56,28516.604529104487,31.0939,31.1508,31.0817,31.1224,28516.6045
2006-07-31 14:05:00,76.56,76.57,76.45,76.49,22724.16923413014,31.1224,31.1264,31.0777,31.0939,22724.1692
2006-07-31 14:10:00,76.51,76.74,76.46,76.71,24840.63597652461,31.102,31.1955,31.0817,31.1833,24840.636
2006-07-31 14:15:00,76.69,76.7,76.6,76.68,8911.438915345152,31.1752,31.1793,31.1386,31.1712,8911.4389
2006-07-31 14:20:00,76.65,76.65,76.56,76.64,10582.33371197237,31.159,31.159,31.1224,31.1549,10582.3337
2006-07-31 14:25:00,76.64,76.67,76.5,76.59,11027.905657739626,31.1549,31.1671,31.098,31.1346,11027.9057
2006-07-31 14:30:00,76.58,76.64,76.57,76.58,6906.365159392493,31.1305,31.1549,31.1264,31.1305,6906.3652
2006-07-31 14:35:00,76.57,76.75,76.49,76.68,8911.438915345152,31.1264,31.1996,31.0939,31.1712,8911.4389
2006-07-31 14:40:00,76.68,76.68,76.54,76.54,3675.968552579875,31.1712,31.1712,31.1142,31.1142,3675.9686
2006-07-31 14:45:00,76.58,76.67,76.57,76.59,8911.438915345152,31.1305,31.1671,31.1264,31.1346,8911.4389
2006-07-31 14:50:00,76.58,76.66,76.58,76.58,5792.435294974349,31.1305,31.163,31.1305,31.1305,5792.4353
2006-07-31 14:55:00,76.58,76.68,76.58,76.65,3675.968552579875,31.1305,31.1712,31.1305,31.159,3675.9686
2006-07-31 15:00:00,76.66,76.75,76.65,76.65,155504.6090727729,31.163,31.1996,31.159,31.159,155504.6091
2006-07-31 15:05:00,76.67,76.72,76.65,76.69,6126.614254299792,31.1671,31.1874,31.159,31.1752,6126.6143
2006-07-31 15:10:00,76.67,76.71,76.64,76.66,5458.256335648905,31.1671,31.1833,31.1549,31.163,5458.2563
2006-07-31 15:15:00,76.66,76.98,76.66,76.96,12030.442535715956,31.163,31.2931,31.163,31.285,12030.4425
2006-07-31 15:20:00,76.95,77.08,76.95,76.96,16708.94796627216,31.2809,31.3338,31.2809,31.285,16708.948
2006-07-31 15:25:00,76.96,76.99,76.83,76.87,10359.54773908874,31.285,31.2972,31.2321,31.2484,10359.5477
2006-07-31 15:30:00,76.85,76.89,76.85,76.89,4121.540498347133,31.2403,31.2565,31.2403,31.2565,4121.5405
2006-07-31 15:35:00,76.87,77.01,76.85,76.99,6794.972172950679,31.2484,31.3053,31.2403,31.2972,6794.9722
2006-07-31 15:40:00,77.03,77.12,76.94,77.0,22167.204301921065,31.3134,31.35,31.2768,31.3012,22167.2043
2006-07-31 15:45:00,77.01,77.15,76.95,77.14,43109.08575298217,31.3053,31.3622,31.2809,31.3581,43109.0858
2006-07-31 15:50:00,77.14,77.23,77.06,77.15,32860.93100033525,31.3581,31.3947,31.3256,31.3622,32860.931
2006-07-31 15:55:00,77.12,77.13,76.79,76.79,37873.615390216895,31.35,31.3541,31.2159,31.2159,37873.6154
2006-08-01 09:30:00,76.78,76.82,76.49,76.49,15038.053169644943,31.2118,31.2281,31.0939,31.0939,15038.0532
2006-08-01 09:35:00,76.49,76.49,76.31,76.34,19159.59366799208,31.0939,31.0939,31.0207,31.0329,19159.5937
2006-08-01 09:40:00,76.31,76.31,75.86,76.09,26400.137786710013,31.0207,31.0207,30.8378,30.9313,26400.1378
2006-08-01 09:45:00,75.98,76.01,75.86,75.88,14146.90927811043,30.8866,30.8988,30.8378,30.8459,14146.9093
2006-08-01 09:50:00,75.87,76.24,75.81,76.07,28739.39050198812,30.8419,30.9923,30.8175,30.9232,28739.3905
2006-08-01 09:55:00,76.07,76.78,75.73,75.86,39767.29615972774,30.9232,31.2118,30.785,30.8378,39767.2962
2006-08-01 10:00:00,75.81,75.85,75.34,75.34,21164.66742394474,30.8175,30.8337,30.6264,30.6264,21164.6674
2006-08-01 10:05:00,75.35,75.41,75.27,75.41,26065.95882738457,30.6305,30.6549,30.598,30.6549,26065.9588
2006-08-01 10:10:00,75.41,75.46,75.27,75.31,23615.31312566465,30.6549,30.6752,30.598,30.6142,23615.3131
2006-08-01 10:15:00,75.28,75.35,75.25,75.35,7797.509050927008,30.602,30.6305,30.5898,30.6305,7797.5091
2006-08-01 10:20:00,75.35,75.39,75.25,75.27,14369.695250994058,30.6305,30.6468,30.5898,30.598,14369.6953
2006-08-01 10:25:00,75.28,75.42,75.19,75.41,50461.02285814193,30.602,30.659,30.5655,30.6549,50461.0229
2006-08-01 10:30:00,75.49,75.65,75.4,75.62,26400.137786710013,30.6874,30.7524,30.6508,30.7403,26400.1378
2006-08-01 10:35:00,75.63,75.85,75.58,75.59,18491.23574934119,30.7443,30.8337,30.724,30.7281,18491.2357
2006-08-01 10:40:00,75.62,75.62,75.57,75.61,32972.32398677706,30.7403,30.7403,30.7199,30.7362,32972.324
2006-08-01 10:45:00,75.61,75.67,75.6,75.63,15929.19706117946,30.7362,30.7606,30.7321,30.7443,15929.1971
2006-08-01 10:50:00,75.67,75.67,75.59,75.59,17934.270817132117,30.7606,30.7606,30.7281,30.7281,17934.2708
2006-08-01 10:55:00,75.6,75.6,75.41,75.47,23503.92013922284,30.7321,30.7321,30.6549,30.6793,23503.9201
2006-08-01 11:00:00,75.48,75.62,75.47,75.62,12698.80045436684,30.6833,30.7403,30.6793,30.7403,12698.8005
2006-08-01 11:05:00,75.62,75.65,75.56,75.56,11807.656562832326,30.7403,30.7524,30.7159,30.7159,11807.6566
2006-08-01 11:10:00,75.57,75.57,75.54,75.54,11139.29864418144,30.7199,30.7199,30.7077,30.7077,11139.2986
2006-08-01 11:15:00,75.54,75.55,75.44,75.49,14146.90927811043,30.7077,30.7118,30.6671,30.6874,14146.9093
2006-08-01 11:20:00,75.5,75.62,75.5,75.62,20162.130545968408,30.6915,30.7403,30.6915,30.7403,20162.1305
2006-08-01 11:25:00,75.61,75.68,75.6,75.62,20830.48846461929,30.7362,30.7646,30.7321,30.7403,20830.4885
2006-08-01 11:30:00,75.62,75.68,75.6,75.62,28071.03258333723,30.7403,30.7646,30.7321,30.7403,28071.0326
2006-08-01 11:35:00,75.63,75.87,75.62,75.81,30967.250230824404,30.7443,30.8419,30.7403,30.8175,30967.2502
2006-08-01 11:40:00,75.81,75.82,75.62,75.7,41772.3699156804,30.8175,30.8216,30.7403,30.7728,41772.3699
2006-08-01 11:45:00,75.7,75.79,75.63,75.64,27959.639596895417,30.7728,30.8094,30.7443,30.7484,27959.6396
2006-08-01 11:50:00,75.63,75.73,75.63,75.69,15929.19706117946,30.7443,30.785,30.7443,30.7687,15929.1971
2006-08-01 11:55:00,75.69,75.69,75.63,75.64,11139.29864418144,30.7687,30.7687,30.7443,30.7484,11139.2986
2006-08-01 12:00:00,75.64,75.68,75.62,75.64,46005.30340046935,30.7484,30.7646,30.7403,30.7484,46005.3034
2006-08-01 12:05:00,75.66,75.67,75.62,75.64,17600.091857806678,30.7565,30.7606,30.7403,30.7484,17600.0919
2006-08-01 12:10:00,75.64,75.67,75.53,75.55,28516.604529104487,30.7484,30.7606,30.7037,30.7118,28516.6045
2006-08-01 12:15:00,75.6,75.7,75.6,75.68,6349.400227183421,30.7321,30.7728,30.7321,30.7646,6349.4002
2006-08-01 12:20:00,75.69,75.77,75.67,75.7,13812.730318784988,30.7687,30.8012,30.7606,30.7728,13812.7303
2006-08-01 12:25:00,75.71,75.88,75.71,75.86,26177.351813826383,30.7768,30.8459,30.7768,30.8378,26177.3518
2006-08-01 12:30:00,75.87,75.99,75.87,75.93,24283.67104431554,30.8419,30.8907,30.8419,30.8663,24283.671
2006-08-01 12:35:00,75.93,75.94,75.83,75.93,6906.365159392493,30.8663,30.8703,30.8256,30.8663,6906.3652
2006-08-01 12:40:00,75.93,75.97,75.91,75.94,11250.691630623254,30.8663,30.8825,30.8581,30.8703,11250.6916
2006-08-01 12:45:00,75.94,75.95,75.82,75.94,16486.16199338853,30.8703,30.8744,30.8216,30.8703,16486.162
2006-08-01 12:50:00,75.94,75.99,75.91,75.95,7908.902037368823,30.8703,30.8907,30.8581,30.8744,7908.902
2006-08-01 12:55:00,75.98,76.21,75.98,76.18,11362.08461706507,30.8866,30.9801,30.8866,30.9679,11362.0846
2006-08-01 13:00:00,76.19,76.3,76.17,76.28,10470.940725530554,30.972,31.0167,30.9638,31.0085,10470.9407
2006-08-01 13:05:00,76.29,76.39,76.25,76.33,10582.33371197237,31.0126,31.0533,30.9964,31.0289,10582.3337
2006-08-01 13:10:00,76.33,76.37,76.26,76.26,6126.614254299792,31.0289,31.0451,31.0004,31.0004,6126.6143
2006-08-01 13:15:00,76.29,76.29,76.16,76.2,9913.975793321482,31.0126,31.0126,30.9598,30.976,9913.9758
2006-08-01 13:20:00,76.19,76.2,76.03,76.2,10136.76176620511,30.972,30.976,30.9069,30.976,10136.7618
2006-08-01 13:25:00,76.2,76.26,76.2,76.21,5012.684389881648,30.976,31.0004,30.976,30.9801,5012.6844
2006-08-01 13:30:00,76.19,76.2,76.04,76.12,11027.905657739626,30.972,30.976,30.911,30.9435,11027.9057
2006-08-01 13:35:00,76.07,76.14,76.07,76.14,3453.182579696246,30.9232,30.9516,30.9232,30.9516,3453.1826
2006-08-01 13:40:00,76.13,76.19,76.13,76.19,3787.3615390216896,30.9476,30.972,30.9476,30.972,3787.3615
2006-08-01 13:45:00,76.19,76.24,76.19,76.23,3564.575566138061,30.972,30.9923,30.972,30.9882,3564.5756
2006-08-01 13:50:00,76.24,76.32,76.15,76.18,12921.586427250471,30.9923,31.0248,30.9557,30.9679,12921.5864
2006-08-01 13:55:00,76.16,76.27,76.1,76.21,24506.45701719917,30.9598,31.0045,30.9354,30.9801,24506.457
2006-08-01 14:00:00,76.22,76.32,76.13,76.13,19048.200681550265,30.9842,31.0248,30.9476,30.9476,19048.2007
2006-08-01 14:05:00,76.13,76.26,76.06,76.16,28071.03258333723,30.9476,31.0004,30.9191,30.9598,28071.0326
2006-08-01 14:10:00,76.17,76.23,76.0,76.08,22946.95520701377,30.9638,30.9882,30.8947,30.9272,22946.9552
2006-08-01 14:15:00,76.06,76.12,75.93,76.02,6906.365159392493,30.9191,30.9435,30.8663,30.9029,6906.3652
2006-08-01 14:20:00,75.94,75.96,75.87,75.9,10470.940725530554,30.8703,30.8785,30.8419,30.8541,10470.9407
2006-08-01 14:25:00,75.9,75.97,75.8,75.87,11807.656562832326,30.8541,30.8825,30.8134,30.8419,11807.6566
2006-08-01 14:30:00,75.89,75.89,75.8,75.81,6015.221267857978,30.85,30.85,30.8134,30.8175,6015.2213
2006-08-01 14:35:00,75.81,76.02,75.81,76.0,5124.077376323463,30.8175,30.9029,30.8175,30.8947,5124.0774
2006-08-01 14:40:00,76.0,76.0,75.88,75.94,5458.256335648905,30.8947,30.8947,30.8459,30.8703,5458.2563
2006-08-01 14:45:00,75.9,75.96,75.9,75.9,2673.4316746035456,30.8541,30.8785,30.8541,30.8541,2673.4317
2006-08-01 14:50:00,75.88,75.96,75.88,75.88,6460.793213625236,30.8459,30.8785,30.8459,30.8459,6460.7932
2006-08-01 14:55:00,75.89,75.91,75.86,75.86,4010.1475119053184,30.85,30.8581,30.8378,30.8378,4010.1475
2006-08-01 15:00:00,75.86,75.86,75.8,75.85,15817.804074737644,30.8378,30.8378,30.8134,30.8337,15817.8041
2006-08-01 15:05:00,75.82,75.86,75.7,75.75,7908.902037368823,30.8216,30.8378,30.7728,30.7931,7908.902
2006-08-01 15:10:00,75.74,75.79,75.72,75.78,9357.01086111241,30.789,30.8094,30.7809,30.8053,9357.0109
2006-08-01 15:15:00,75.79,75.81,75.71,75.77,13812.730318784988,30.8094,30.8175,30.7768,30.8012,13812.7303
2006-08-01 15:20:00,75.77,75.86,75.75,75.83,69732.00951257582,30.8012,30.8378,30.7931,30.8256,69732.0095
2006-08-01 15:25:00,75.82,75.82,75.79,75.82,8465.866969577895,30.8216,30.8216,30.8094,30.8216,8465.867
2006-08-01 15:30:00,75.82,75.86,75.82,75.82,9913.975793321482,30.8216,30.8378,30.8216,30.8216,9913.9758
2006-08-01 15:35:00,75.83,75.86,75.76,75.8,12587.407467925028,30.8256,30.8378,30.7972,30.8134,12587.4075
2006-08-01 15:40:00,75.81,75.95,75.74,75.95,34420.43281052065,30.8175,30.8744,30.789,30.8744,34420.4328
2006-08-01 15:45:00,75.95,76.07,75.92,75.97,37205.25747156601,30.8744,30.9232,30.8622,30.8825,37205.2575
2006-08-01 15:50:00,75.97,76.04,75.76,75.79,32192.573081684364,30.8825,30.911,30.7972,30.8094,32192.5731
2006-08-01 15:55:00,75.79,75.8,75.71,75.77,18157.056790015748,30.8094,30.8134,30.7768,30.8012,18157.0568
2006-08-02 09:30:00,75.41,75.42,74.43,74.44,46562.26833267842,30.6549,30.659,30.2565,30.2606,46562.2683
2006-08-02 09:35:00,74.41,74.51,74.26,74.51,29853.32036640626,30.2484,30.289,30.1874,30.289,29853.3204
2006-08-02 09:40:00,74.51,74.74,74.51,74.74,24395.06403075736,30.289,30.3825,30.289,30.3825,24395.064
2006-08-02 09:45:00,74.74,74.83,74.71,74.76,34866.00475628791,30.3825,30.4191,30.3703,30.3907,34866.0048
2006-08-02 09:50:00,74.76,74.9,74.75,74.83,8688.652942461524,30.3907,30.4476,30.3866,30.4191,8688.6529
2006-08-02 09:55:00,74.83,74.83,74.64,74.75,22389.99027480469,30.4191,30.4191,30.3419,30.3866,22389.9903
2006-08-02 10:00:00,74.77,74.77,74.6,74.64,30633.07127149896,30.3947,30.3947,30.3256,30.3419,30633.0713
2006-08-02 10:05:00,74.65,74.67,74.63,74.65,25620.38688161732,30.3459,30.3541,30.3378,30.3459,25620.3869
2006-08-02 10:10:00,74.64,74.65,74.56,74.56,41660.97692923859,30.3419,30.3459,30.3094,30.3094,41660.9769
2006-08-02 10:15:00,74.56,74.57,74.51,74.56,31635.60814947529,30.3094,30.3134,30.289,30.3094,31635.6081
2006-08-02 10:20:00,74.56,74.56,74.51,74.52,16151.983034063089,30.3094,30.3094,30.289,30.2931,16151.983
2006-08-02 10:25:00,74.51,74.54,74.38,74.39,22501.38326124651,30.289,30.3012,30.2362,30.2402,22501.3833
2006-08-02 10:30:00,74.38,74.45,74.3,74.41,39433.117200402296,30.2362,30.2646,30.2037,30.2484,39433.1172
2006-08-02 10:35:00,74.45,74.45,74.36,74.39,60152.21267857978,30.2646,30.2646,30.2281,30.2402,60152.2127
2006-08-02 10:40:00,74.39,74.39,74.17,74.25,22389.99027480469,30.2402,30.2402,30.1508,30.1833,22389.9903
2006-08-02 10:45:00,74.23,74.23,74.07,74.12,23615.31312566465,30.1752,30.1752,30.1102,30.1305,23615.3131
2006-08-02 10:50:00,74.13,74.2,74.04,74.17,86663.7434517316,30.1346,30.163,30.098,30.1508,86663.7435
2006-08-02 10:55:00,74.21,74.21,74.09,74.09,24395.06403075736,30.1671,30.1671,30.1183,30.1183,24395.064
2006-08-02 11:00:00,74.13,74.15,74.1,74.11,15483.625115412202,30.1346,30.1427,30.1224,30.1264,15483.6251
2006-08-02 11:05:00,74.11,74.12,73.93,73.95,22946.95520701377,30.1264,30.1305,30.0533,30.0614,22946.9552
2006-08-02 11:10:00,73.96,74.04,73.91,74.01,17377.305884923047,30.0654,30.098,30.0451,30.0858,17377.3059
2006-08-02 11:15:00,74.01,74.04,73.94,73.95,16374.769006946715,30.0858,30.098,30.0573,30.0614,16374.769
2006-08-02 11:20:00,73.95,74.01,73.84,73.94,74856.08688889928,30.0614,30.0858,30.0167,30.0573,74856.0869
2006-08-02 11:25:00,73.9,73.97,73.9,73.97,11696.263576390513,30.0411,30.0695,30.0411,30.0695,11696.2636
2006-08-02 11:30:00,73.97,74.06,73.95,74.05,33083.71697321888,30.0695,30.1061,30.0614,30.102,33083.717
2006-08-02 11:35:00,74.06,74.06,73.96,74.01,30076.10633928989,30.1061,30.1061,30.0654,30.0858,30076.1063
2006-08-02 11:40:00,73.99,74.02,73.97,73.99,38430.58032242597,30.0776,30.0898,30.0695,30.0776,38430.5803
2006-08-02 11:45:00,74.02,74.12,73.97,74.01,24840.63597652461,30.0898,30.1305,30.0695,30.0858,24840.636
2006-08-02 11:50:00,74.0,74.06,73.97,74.05,17822.877830690304,30.0817,30.1061,30.0695,30.102,17822.8778
2006-08-02 11:55:00,74.05,74.16,74.01,74.15,76304.19571264286,30.102,30.1467,30.0858,30.1427,76304.1957
2006-08-02 12:00:00,74.15,74.15,74.04,74.11,62714.25136674151,30.1427,30.1427,30.098,30.1264,62714.2514
2006-08-02 12:05:00,74.11,74.21,74.11,74.21,22612.776247688325,30.1264,30.1671,30.1264,30.1671,22612.7762
2006-08-02 12:10:00,74.21,74.3,74.17,74.21,34420.43281052065,30.1671,30.2037,30.1508,30.1671,34420.4328
2006-08-02 12:15:00,74.22,74.22,74.13,74.13,15260.839142528574,30.1711,30.1711,30.1346,30.1346,15260.8391
2006-08-02 12:20:00,74.1,74.17,74.09,74.11,27736.853624011783,30.1224,30.1508,30.1183,30.1264,27736.8536
2006-08-02 12:25:00,74.06,74.2,74.06,74.2,8465.866969577895,30.1061,30.163,30.1061,30.163,8465.867
2006-08-02 12:30:00,74.19,74.19,74.07,74.09,14258.302264552243,30.1589,30.1589,30.1102,30.1183,14258.3023
2006-08-02 12:35:00,74.06,74.11,74.06,74.09,34086.25385119521,30.1061,30.1264,30.1061,30.1183,34086.2539
2006-08-02 12:40:00,74.08,74.14,74.07,74.12,6238.007240741606,30.1142,30.1386,30.1102,30.1305,6238.0072
2006-08-02 12:45:00,74.12,74.13,74.05,74.07,6015.221267857978,30.1305,30.1346,30.102,30.1102,6015.2213
2006-08-02 12:50:00,74.06,74.06,73.97,74.06,7908.902037368823,30.1061,30.1061,30.0695,30.1061,7908.902
2006-08-02 12:55:00,74.04,74.08,74.03,74.08,5792.435294974349,30.098,30.1142,30.0939,30.1142,5792.4353
2006-08-02 13:00:00,74.08,74.11,74.05,74.05,4789.89841699802,30.1142,30.1264,30.102,30.102,4789.8984
2006-08-02 13:05:00,74.05,74.08,74.03,74.07,4010.1475119053184,30.102,30.1142,30.0939,30.1102,4010.1475
2006-08-02 13:10:00,74.07,74.11,74.04,74.1,11473.477603506884,30.1102,30.1264,30.098,30.1224,11473.4776
2006-08-02 13:15:00,74.1,74.13,74.06,74.12,5346.863349207091,30.1224,30.1346,30.1061,30.1305,5346.8633
2006-08-02 13:20:00,74.12,74.13,74.1,74.12,5458.256335648905,30.1305,30.1346,30.1224,30.1305,5458.2563
2006-08-02 13:25:00,74.12,74.13,74.08,74.09,3230.396606812618,30.1305,30.1346,30.1142,30.1183,3230.3966
2006-08-02 13:30:00,74.09,74.12,74.09,74.12,4678.505430556205,30.1183,30.1305,30.1183,30.1305,4678.5054
2006-08-02 13:35:00,74.11,74.12,74.1,74.11,49681.271953049225,30.1264,30.1305,30.1224,30.1264,49681.272
2006-08-02 13:40:00,74.11,74.12,74.09,74.11,7017.758145834308,30.1264,30.1305,30.1183,30.1264,7017.7581
2006-08-02 13:45:00,74.11,74.13,74.08,74.1,25174.814935850056,30.1264,30.1346,30.1142,30.1224,25174.8149
2006-08-02 13:50:00,74.1,74.11,74.06,74.11,22501.38326124651,30.1224,30.1264,30.1061,30.1264,22501.3833
2006-08-02 13:55:00,74.11,74.13,74.1,74.11,17488.69887136486,30.1264,30.1346,30.1224,30.1264,17488.6989
2006-08-02 14:00:00,74.12,74.21,74.11,74.2,60709.17761078885,30.1305,30.1671,30.1264,30.163,60709.1776
2006-08-02 14:05:00,74.2,74.4,74.19,74.4,29296.355434197187,30.163,30.2443,30.1589,30.2443,29296.3554
2006-08-02 14:10:00,74.4,74.4,74.22,74.28,11362.08461706507,30.2443,30.2443,30.1711,30.1955,11362.0846
2006-08-02 14:15:00,74.28,74.31,74.25,74.28,7129.151132276122,30.1955,30.2077,30.1833,30.1955,7129.1511
2006-08-02 14:20:00,74.28,74.28,74.16,74.17,20941.88145106111,30.1955,30.1955,30.1467,30.1508,20941.8815
2006-08-02 14:25:00,74.18,74.2,74.04,74.11,12364.6214950414,30.1549,30.163,30.098,30.1264,12364.6215
2006-08-02 14:30:00,74.09,74.09,73.98,73.99,17934.270817132117,30.1183,30.1183,30.0736,30.0776,17934.2708
2006-08-02 14:35:00,74.01,74.15,73.9,74.14,46116.69638691117,30.0858,30.1427,30.0411,30.1386,46116.6964
2006-08-02 14:40:00,74.14,74.17,73.95,74.03,20719.09547817748,30.1386,30.1508,30.0614,30.0939,20719.0955
2006-08-02 14:45:00,74.03,74.17,73.97,74.07,41883.76290212222,30.0939,30.1508,30.0695,30.1102,41883.7629
2006-08-02 14:50:00,74.04,74.25,74.04,74.12,14258.302264552243,30.098,30.1833,30.098,30.1305,14258.3023
2006-08-02 14:55:00,74.12,74.17,74.07,74.1,17822.877830690304,30.1305,30.1508,30.1102,30.1224,17822.8778
2006-08-02 15:00:00,74.1,74.12,74.04,74.09,43443.26471230762,30.1224,30.1305,30.098,30.1183,43443.2647
2006-08-02 15:05:00,74.1,74.29,74.09,74.2,14481.088237435872,30.1224,30.1996,30.1183,30.163,14481.0882
2006-08-02 15:10:00,74.21,74.23,74.13,74.19,18491.23574934119,30.1671,30.1752,30.1346,30.1589,18491.2357
2006-08-02 15:15:00,74.2,74.21,74.16,74.18,12810.193440808656,30.163,30.1671,30.1467,30.1549,12810.1934
2006-08-02 15:20:00,74.16,74.24,74.15,74.15,19716.558600201148,30.1467,30.1793,30.1427,30.1427,19716.5586
2006-08-02 15:25:00,74.16,74.16,74.14,74.16,9468.403847554224,30.1467,30.1467,30.1386,30.1467,9468.4038
2006-08-02 15:30:00,74.16,74.42,74.16,74.3,34531.82579696247,30.1467,30.2524,30.1467,30.2037,34531.8258
2006-08-02 15:35:00,74.29,74.29,74.18,74.24,52800.275573420025,30.1996,30.1996,30.1549,30.1793,52800.2756
2006-08-02 15:40:00,74.25,74.25,74.14,74.14,31412.82217659166,30.1833,30.1833,30.1386,30.1386,31412.8222
2006-08-02 15:45:00,74.14,74.19,74.07,74.15,27625.460637569973,30.1386,30.1589,30.1102,30.1427,27625.4606
2006-08-02 15:50:00,74.15,74.21,74.06,74.15,31747.001135917104,30.1427,30.1671,30.1061,30.1427,31747.0011
2006-08-02 15:55:00,74.15,74.21,74.12,74.19,40881.226024145886,30.1427,30.1671,30.1305,30.1589,40881.226
2006-08-03 09:30:00,74.24,74.24,73.96,73.97,33529.28891898614,30.1793,30.1793,30.0654,30.0695,33529.2889
2006-08-03 09:35:00,73.97,73.97,73.79,73.86,6460.793213625236,30.0695,30.0695,29.9963,30.0248,6460.7932
2006-08-03 09:40:00,73.86,74.15,73.85,74.08,26845.70973247728,30.0248,30.1427,30.0207,30.1142,26845.7097
2006-08-03 09:45:00,74.16,74.24,74.09,74.19,31301.429190149847,30.1467,30.1793,30.1183,30.1589,31301.4292
2006-08-03 09:50:00,74.18,74.19,73.89,74.02,11584.870589948698,30.1549,30.1589,30.037,30.0898,11584.8706
2006-08-03 09:55:00,74.0,74.22,74.0,74.13,21610.239369711995,30.0817,30.1711,30.0817,30.1346,21610.2394
2006-08-03 10:00:00,74.14,74.22,74.12,74.12,51352.16674967644,30.1386,30.1711,30.1305,30.1305,51352.1667
2006-08-03 10:05:00,74.12,74.23,73.99,74.05,11473.477603506884,30.1305,30.1752,30.0776,30.102,11473.4776
2006-08-03 10:10:00,74.01,74.05,73.77,73.78,9022.831901786967,30.0858,30.102,29.9882,29.9923,9022.8319
2006-08-03 10:15:00,73.86,73.98,73.86,73.96,25508.9938951755,30.0248,30.0736,30.0248,30.0654,25508.9939
2006-08-03 10:20:00,73.98,73.98,73.86,73.94,11696.263576390513,30.0736,30.0736,30.0248,30.0573,11696.2636
2006-08-03 10:25:00,73.93,74.04,73.87,74.04,14926.66018320313,30.0533,30.098,30.0289,30.098,14926.6602
2006-08-03 10:30:00,74.04,74.04,73.8,73.8,17822.877830690304,30.098,30.098,30.0004,30.0004,17822.8778
2006-08-03 10:35:00,73.81,73.86,73.6,73.69,23615.31312566465,30.0045,30.0248,29.9191,29.9557,23615.3131
2006-08-03 10:40:00,73.7,73.98,73.7,73.87,32526.752041009808,29.9598,30.0736,29.9598,30.0289,32526.752
2006-08-03 10:45:00,73.86,74.04,73.86,73.95,13924.1233052268,30.0248,30.098,30.0248,30.0614,13924.1233
2006-08-03 10:50:00,73.97,73.98,73.85,73.95,13812.730318784988,30.0695,30.0736,30.0207,30.0614,13812.7303
2006-08-03 10:55:00,73.96,73.99,73.94,73.96,5012.684389881648,30.0654,30.0776,30.0573,30.0654,5012.6844
2006-08-03 11:00:00,73.96,74.06,73.91,73.97,11027.905657739626,30.0654,30.1061,30.0451,30.0695,11027.9057
2006-08-03 11:05:00,73.97,74.02,73.96,73.99,5458.256335648905,30.0695,30.0898,30.0654,30.0776,5458.2563
2006-08-03 11:10:00,74.0,74.08,73.95,74.08,7463.330091601565,30.0817,30.1142,30.0614,30.1142,7463.3301
2006-08-03 11:15:00,74.06,74.06,73.96,73.96,5458.256335648905,30.1061,30.1061,30.0654,30.0654,5458.2563
2006-08-03 11:20:00,73.97,74.06,73.97,74.0,6238.007240741606,30.0695,30.1061,30.0695,30.0817,6238.0072
2006-08-03 11:25:00,74.01,74.01,73.98,73.99,8800.045928903339,30.0858,30.0858,30.0736,30.0776,8800.0459
2006-08-03 11:30:00,73.96,74.02,73.96,74.01,12141.83552215777,30.0654,30.0898,30.0654,30.0858,12141.8355
2006-08-03 11:35:00,74.03,74.04,74.0,74.04,8465.866969577895,30.0939,30.098,30.0817,30.098,8465.867
2006-08-03 11:40:00,74.04,74.05,74.0,74.02,6349.400227183421,30.098,30.102,30.0817,30.0898,6349.4002
2006-08-03 11:45:00,74.03,74.05,74.02,74.04,7463.330091601565,30.0939,30.102,30.0898,30.098,7463.3301
2006-08-03 11:50:00,74.04,74.04,73.94,73.96,6572.18620006705,30.098,30.098,30.0573,30.0654,6572.1862
2006-08-03 11:55:00,73.96,73.96,73.9,73.91,4789.89841699802,30.0654,30.0654,30.0411,30.0451,4789.8984
2006-08-03 12:00:00,73.91,73.94,73.91,73.92,4567.11244411439,30.0451,30.0573,30.0451,30.0492,4567.1124
2006-08-03 12:05:00,73.91,73.95,73.9,73.95,5235.470362765277,30.0451,30.0614,30.0411,30.0614,5235.4704
2006-08-03 12:10:00,73.95,73.98,73.95,73.98,4678.505430556205,30.0614,30.0736,30.0614,30.0736,4678.5054
2006-08-03 12:15:00,73.99,74.01,73.97,73.97,3341.789593254432,30.0776,30.0858,30.0695,30.0695,3341.7896
2006-08-03 12:20:00,73.97,73.97,73.94,73.95,2227.859728836288,30.0695,30.0695,30.0573,30.0614,2227.8597
2006-08-03 12:25:00,73.94,73.94,73.9,73.94,6238.007240741606,30.0573,30.0573,30.0411,30.0573,6238.0072
2006-08-03 12:30:00,73.94,73.98,73.92,73.93,9134.22488822878,30.0573,30.0736,30.0492,30.0533,9134.2249
2006-08-03 12:35:00,73.94,73.95,73.84,73.85,22055.81131547925,30.0573,30.0614,30.0167,30.0207,22055.8113
2006-08-03 12:40:00,73.85,73.85,73.76,73.78,8354.47398313608,30.0207,30.0207,29.9841,29.9923,8354.474
2006-08-03 12:45:00,73.78,73.81,73.77,73.8,4455.719457672576,29.9923,30.0045,29.9882,30.0004,4455.7195
2006-08-03 12:50:00,73.81,73.82,73.79,73.81,3341.789593254432,30.0045,30.0085,29.9963,30.0045,3341.7896
2006-08-03 12:55:00,73.81,73.84,73.77,73.84,9579.79683399604,30.0045,30.0167,29.9882,30.0167,9579.7968
2006-08-03 13:00:00,73.84,73.9,73.84,73.88,14703.874210319502,30.0167,30.0411,30.0167,30.0329,14703.8742
2006-08-03 13:05:00,73.89,73.99,73.88,73.95,13144.3724001341,30.037,30.0776,30.0329,30.0614,13144.3724
2006-08-03 13:10:00,73.96,74.0,73.92,73.96,8800.045928903339,30.0654,30.0817,30.0492,30.0654,8800.0459
2006-08-03 13:15:00,73.96,74.02,73.96,74.0,31412.82217659166,30.0654,30.0898,30.0654,30.0817,31412.8222
2006-08-03 13:20:00,74.02,74.04,73.98,74.03,17154.519912039417,30.0898,30.098,30.0736,30.0939,17154.5199
2006-08-03 13:25:00,74.04,74.04,73.92,73.93,11027.905657739626,30.098,30.098,30.0492,30.0533,11027.9057
2006-08-03 13:30:00,73.92,73.94,73.86,73.9,9357.01086111241,30.0492,30.0573,30.0248,30.0411,9357.0109
2006-08-03 13:35:00,73.9,73.9,73.86,73.86,3564.575566138061,30.0411,30.0411,30.0248,30.0248,3564.5756
2006-08-03 13:40:00,73.85,73.85,73.8,73.84,33640.68190542795,30.0207,30.0207,30.0004,30.0167,33640.6819
2006-08-03 13:45:00,73.85,73.85,73.77,73.77,17154.519912039417,30.0207,30.0207,29.9882,29.9882,17154.5199
2006-08-03 13:50:00,73.75,73.88,73.75,73.86,35088.79072917154,29.9801,30.0329,29.9801,30.0248,35088.7907
2006-08-03 13:55:00,73.88,73.89,73.81,73.85,15929.19706117946,30.0329,30.037,30.0045,30.0207,15929.1971
2006-08-03 14:00:00,73.83,73.83,73.79,73.82,15595.018101854015,30.0126,30.0126,29.9963,30.0085,15595.0181
2006-08-03 14:05:00,73.81,73.81,73.76,73.79,18268.44977645756,30.0045,30.0045,29.9841,29.9963,18268.4498
2006-08-03 14:10:00,73.79,73.93,73.79,73.91,23726.70611210647,29.9963,30.0533,29.9963,30.0451,23726.7061
2006-08-03 14:15:00,73.91,73.94,73.88,73.94,12364.6214950414,30.0451,30.0573,30.0329,30.0573,12364.6215
2006-08-03 14:20:00,73.94,73.99,73.84,73.98,38096.40136310053,30.0573,30.0776,30.0167,30.0736,38096.4014
2006-08-03 14:25:00,73.98,74.02,73.91,74.02,47007.84027844568,30.0736,30.0898,30.0451,30.0898,47007.8403
2006-08-03 14:30:00,74.02,74.03,73.97,73.97,6238.007240741606,30.0898,30.0939,30.0695,30.0695,6238.0072
2006-08-03 14:35:00,73.98,74.03,73.98,74.03,19493.77262731752,30.0736,30.0939,30.0736,30.0939,19493.7726
2006-08-03 14:40:00,74.03,74.03,73.97,73.98,4121.540498347133,30.0939,30.0939,30.0695,30.0736,4121.5405
2006-08-03 14:45:00,73.97,74.0,73.94,73.98,10136.76176620511,30.0695,30.0817,30.0573,30.0736,10136.7618
2006-08-03 14:50:00,73.98,74.07,73.98,74.07,5346.863349207091,30.0736,30.1102,30.0736,30.1102,5346.8633
2006-08-03 14:55:00,74.07,74.15,74.07,74.13,9357.01086111241,30.1102,30.1427,30.1102,30.1346,9357.0109
2006-08-03 15:00:00,74.13,74.18,74.13,74.16,20384.916518852035,30.1346,30.1549,30.1346,30.1467,20384.9165
2006-08-03 15:05:00,74.16,74.17,74.07,74.09,11473.477603506884,30.1467,30.1508,30.1102,30.1183,11473.4776
2006-08-03 15:10:00,74.09,74.19,74.06,74.19,16597.554979830347,30.1183,30.1589,30.1061,30.1589,16597.555
2006-08-03 15:15:00,74.19,74.28,74.18,74.28,6349.400227183421,30.1589,30.1955,30.1549,30.1955,6349.4002
2006-08-03 15:20:00,74.28,74.3,74.26,74.28,11807.656562832326,30.1955,30.2037,30.1874,30.1955,11807.6566
2006-08-03 15:25:00,74.28,74.33,74.28,74.33,7017.758145834308,30.1955,30.2159,30.1955,30.2159,7017.7581
2006-08-03 15:30:00,74.33,74.34,74.32,74.34,8465.866969577895,30.2159,30.2199,30.2118,30.2199,8465.867
2006-08-03 15:35:00,74.34,74.4,74.27,74.4,23726.70611210647,30.2199,30.2443,30.1915,30.2443,23726.7061
2006-08-03 15:40:00,74.4,74.48,74.38,74.48,32303.966068126178,30.2443,30.2768,30.2362,30.2768,32303.9661
2006-08-03 15:45:00,74.48,74.48,74.38,74.39,27291.28167824453,30.2768,30.2768,30.2362,30.2402,27291.2817
2006-08-03 15:50:00,74.38,74.39,74.38,74.39,25620.38688161732,30.2362,30.2402,30.2362,30.2402,25620.3869
2006-08-03 15:55:00,74.38,74.44,74.38,74.44,26065.95882738457,30.2362,30.2606,30.2362,30.2606,26065.9588
2006-08-04 09:30:00,75.07,75.3,75.07,75.27,13367.158373017728,30.5167,30.6102,30.5167,30.598,13367.1584
2006-08-04 09:35:00,75.27,75.31,75.01,75.19,6683.579186508864,30.598,30.6142,30.4923,30.5655,6683.5792
2006-08-04 09:40:00,75.19,75.62,75.18,75.37,23949.49208499009,30.5655,30.7403,30.5614,30.6386,23949.4921
2006-08-04 09:45:00,75.39,75.63,75.29,75.63,18936.807695108448,30.6468,30.7443,30.6061,30.7443,18936.8077
2006-08-04 09:50:00,75.58,75.58,75.26,75.29,16820.340952713974,30.724,30.724,30.5939,30.6061,16820.341
2006-08-04 09:55:00,75.29,75.53,75.15,75.39,16597.554979830347,30.6061,30.7037,30.5492,30.6468,16597.555
2006-08-04 10:00:00,75.32,75.63,75.32,75.49,9022.831901786967,30.6183,30.7443,30.6183,30.6874,9022.8319
2006-08-04 10:05:00,75.49,75.49,75.38,75.42,6683.579186508864,30.6874,30.6874,30.6427,30.659,6683.5792
2006-08-04 10:10:00,75.41,75.51,75.35,75.51,10470.940725530554,30.6549,30.6955,30.6305,30.6955,10470.9407
2006-08-04 10:15:00,75.52,75.52,75.23,75.35,13367.158373017728,30.6996,30.6996,30.5817,30.6305,13367.1584
2006-08-04 10:20:00,75.37,75.41,75.3,75.35,8243.080996694265,30.6386,30.6549,30.6102,30.6305,8243.081
2006-08-04 10:25:00,75.3,75.49,75.29,75.34,9579.79683399604,30.6102,30.6874,30.6061,30.6264,9579.7968
2006-08-04 10:30:00,75.42,75.5,75.35,75.46,14035.516291668617,30.659,30.6915,30.6305,30.6752,14035.5163
2006-08-04 10:35:00,75.48,75.59,75.4,75.51,10359.54773908874,30.6833,30.7281,30.6508,30.6955,10359.5477
2006-08-04 10:40:00,75.51,75.51,75.43,75.44,4455.719457672576,30.6955,30.6955,30.663,30.6671,4455.7195
2006-08-04 10:45:00,75.44,75.53,75.42,75.45,11473.477603506884,30.6671,30.7037,30.659,30.6711,11473.4776
2006-08-04 10:50:00,75.43,75.51,75.42,75.51,10582.33371197237,30.663,30.6955,30.659,30.6955,10582.3337
2006-08-04 10:55:00,75.5,75.53,75.42,75.48,10470.940725530554,30.6915,30.7037,30.659,30.6833,10470.9407
2006-08-04 11:00:00,75.43,75.52,75.34,75.34,10916.51267129781,30.663,30.6996,30.6264,30.6264,10916.5127
2006-08-04 11:05:00,75.35,75.41,75.27,75.34,25508.9938951755,30.6305,30.6549,30.598,30.6264,25508.9939
2006-08-04 11:10:00,75.33,75.34,75.33,75.34,1002.5368779763296,30.6224,30.6264,30.6224,30.6264,1002.5369
2006-08-04 11:15:00,75.34,75.36,75.27,75.3,12476.014481483213,30.6264,30.6346,30.598,30.6102,12476.0145
2006-08-04 11:20:00,75.33,75.48,75.3,75.44,25508.9938951755,30.6224,30.6833,30.6102,30.6671,25508.9939
2006-08-04 11:25:00,75.46,75.49,75.42,75.45,14258.302264552243,30.6752,30.6874,30.659,30.6711,14258.3023
2006-08-04 11:30:00,75.45,75.45,75.3,75.35,19382.379640875708,30.6711,30.6711,30.6102,30.6305,19382.3796
2006-08-04 11:35:00,75.35,75.38,75.29,75.31,12476.014481483213,30.6305,30.6427,30.6061,30.6142,12476.0145
2006-08-04 11:40:00,75.33,75.37,75.31,75.37,5458.256335648905,30.6224,30.6386,30.6142,30.6386,5458.2563
2006-08-04 11:45:00,75.36,75.41,75.35,75.4,6906.365159392493,30.6346,30.6549,30.6305,30.6508,6906.3652
2006-08-04 11:50:00,75.4,75.4,75.25,75.35,13478.551359459543,30.6508,30.6508,30.5898,30.6305,13478.5514
2006-08-04 11:55:00,75.35,75.42,75.35,75.42,7351.937105159751,30.6305,30.659,30.6305,30.659,7351.9371
2006-08-04 12:00:00,75.42,75.45,75.36,75.37,17043.126925597604,30.659,30.6711,30.6346,30.6386,17043.1269
2006-08-04 12:05:00,75.35,75.44,75.35,75.41,5903.828281416163,30.6305,30.6671,30.6305,30.6549,5903.8283
2006-08-04 12:10:00,75.45,75.47,75.44,75.44,8243.080996694265,30.6711,30.6793,30.6671,30.6671,8243.081
2006-08-04 12:15:00,75.44,75.44,75.26,75.38,13589.944345901358,30.6671,30.6671,30.5939,30.6427,13589.9443
2006-08-04 12:20:00,75.41,75.44,75.29,75.31,9357.01086111241,30.6549,30.6671,30.6061,30.6142,9357.0109
2006-08-04 12:25:00,75.34,75.42,75.28,75.42,4232.933484788948,30.6264,30.659,30.602,30.659,4232.9335
2006-08-04 12:30:00,75.41,75.41,75.34,75.34,12698.80045436684,30.6549,30.6549,30.6264,30.6264,12698.8005
2006-08-04 12:35:00,75.3,75.39,75.3,75.35,5124.077376323463,30.6102,30.6468,30.6102,30.6305,5124.0774
2006-08-04 12:40:00,75.34,75.44,75.34,75.43,5458.256335648905,30.6264,30.6671,30.6264,30.663,5458.2563
2006-08-04 12:45:00,75.44,75.5,75.37,75.37,9022.831901786967,30.6671,30.6915,30.6386,30.6386,9022.8319
2006-08-04 12:50:00,75.37,75.47,75.37,75.44,12253.228508599585,30.6386,30.6793,30.6386,30.6671,12253.2285
2006-08-04 12:55:00,75.41,75.44,75.36,75.38,6906.365159392493,30.6549,30.6671,30.6346,30.6427,6906.3652
2006-08-04 13:00:00,75.38,75.4,75.3,75.32,8688.652942461524,30.6427,30.6508,30.6102,30.6183,8688.6529
2006-08-04 13:05:00,75.33,75.35,75.3,75.32,8020.295023810637,30.6224,30.6305,30.6102,30.6183,8020.295
2006-08-04 13:10:00,75.31,75.32,75.19,75.27,26177.351813826383,30.6142,30.6183,30.5655,30.598,26177.3518
2006-08-04 13:15:00,75.27,75.27,75.09,75.17,9913.975793321482,30.598,30.598,30.5248,30.5573,9913.9758
2006-08-04 13:20:00,75.19,75.23,75.16,75.18,6683.579186508864,30.5655,30.5817,30.5533,30.5614,6683.5792
2006-08-04 13:25:00,75.14,75.29,75.09,75.2,10582.33371197237,30.5451,30.6061,30.5248,30.5695,10582.3337
2006-08-04 13:30:00,75.18,75.2,74.98,75.02,14926.66018320313,30.5614,30.5695,30.4801,30.4963,14926.6602
2006-08-04 13:35:00,75.03,75.11,74.99,75.01,11250.691630623254,30.5004,30.5329,30.4842,30.4923,11250.6916
2006-08-04 13:40:00,75.0,75.23,75.0,75.13,16151.983034063089,30.4882,30.5817,30.4882,30.5411,16151.983
2006-08-04 13:45:00,75.1,75.15,75.07,75.09,10693.726698414182,30.5289,30.5492,30.5167,30.5248,10693.7267
2006-08-04 13:50:00,75.11,75.17,75.08,75.12,8688.652942461524,30.5329,30.5573,30.5207,30.537,8688.6529
2006-08-04 13:55:00,75.1,75.12,75.04,75.08,13144.3724001341,30.5289,30.537,30.5045,30.5207,13144.3724
2006-08-04 14:00:00,75.09,75.18,75.05,75.13,17711.48484424849,30.5248,30.5614,30.5085,30.5411,17711.4848
2006-08-04 14:05:00,75.11,75.12,75.05,75.12,8243.080996694265,30.5329,30.537,30.5085,30.537,8243.081
2006-08-04 14:10:00,75.1,75.12,75.0,75.0,12810.193440808656,30.5289,30.537,30.4882,30.4882,12810.1934
2006-08-04 14:15:00,75.0,75.06,74.97,75.04,23392.527152781026,30.4882,30.5126,30.476,30.5045,23392.5272
2006-08-04 14:20:00,75.02,75.05,74.89,74.9,16151.983034063089,30.4963,30.5085,30.4435,30.4476,16151.983
2006-08-04 14:25:00,74.91,75.08,74.89,75.0,17934.270817132117,30.4516,30.5207,30.4435,30.4882,17934.2708
2006-08-04 14:30:00,75.0,75.11,74.96,75.11,11807.656562832326,30.4882,30.5329,30.472,30.5329,11807.6566
2006-08-04 14:35:00,75.11,75.16,75.09,75.13,7240.544118717937,30.5329,30.5533,30.5248,30.5411,7240.5441
2006-08-04 14:40:00,75.13,75.16,75.0,75.09,15149.446156086758,30.5411,30.5533,30.4882,30.5248,15149.4462
2006-08-04 14:45:00,75.09,75.09,75.01,75.07,14146.90927811043,30.5248,30.5248,30.4923,30.5167,14146.9093
2006-08-04 14:50:00,75.08,75.11,74.99,75.11,19382.379640875708,30.5207,30.5329,30.4842,30.5329,19382.3796
2006-08-04 14:55:00,75.12,75.14,75.02,75.07,11696.263576390513,30.537,30.5451,30.4963,30.5167,11696.2636
2006-08-04 15:00:00,75.13,75.21,75.09,75.14,18491.23574934119,30.5411,30.5736,30.5248,30.5451,18491.2357
2006-08-04 15:05:00,75.12,75.25,75.11,75.24,16820.340952713974,30.537,30.5898,30.5329,30.5858,16820.341
2006-08-04 15:10:00,75.24,75.3,75.18,75.26,17711.48484424849,30.5858,30.6102,30.5614,30.5939,17711.4848
2006-08-04 15:15:00,75.26,75.26,75.1,75.2,16820.340952713974,30.5939,30.5939,30.5289,30.5695,16820.341
2006-08-04 15:20:00,75.19,75.21,75.1,75.21,15149.446156086758,30.5655,30.5736,30.5289,30.5736,15149.4462
2006-08-04 15:25:00,75.23,75.4,75.23,75.36,23615.31312566465,30.5817,30.6508,30.5817,30.6346,23615.3131
2006-08-04 15:30:00,75.36,75.45,75.34,75.37,18379.842762899378,30.6346,30.6711,30.6264,30.6386,18379.8428
2006-08-04 15:35:00,75.34,75.42,75.33,75.42,11919.04954927414,30.6264,30.659,30.6224,30.659,11919.0495
2006-08-04 15:40:00,75.43,75.44,75.33,75.34,13589.944345901358,30.663,30.6671,30.6224,30.6264,13589.9443
2006-08-04 15:45:00,75.34,75.35,75.27,75.35,19716.558600201148,30.6264,30.6305,30.598,30.6305,19716.5586
2006-08-04 15:50:00,75.35,75.35,75.23,75.31,32192.573081684364,30.6305,30.6305,30.5817,30.6142,32192.5731
2006-08-04 15:55:00,75.32,75.38,75.26,75.37,18714.02172222482,30.6183,30.6427,30.5939,30.6386,18714.0217
2006-08-07 09:30:00,75.31,75.35,75.0,75.09,19159.59366799208,30.6142,30.6305,30.4882,30.5248,19159.5937
2006-08-07 09:35:00,75.09,75.15,74.89,74.89,10916.51267129781,30.5248,30.5492,30.4435,30.4435,10916.5127
2006-08-07 09:40:00,74.91,74.95,74.62,74.73,24172.27805787373,30.4516,30.4679,30.3337,30.3785,24172.2781
2006-08-07 09:45:00,74.82,74.9,74.72,74.9,16040.590047621274,30.415,30.4476,30.3744,30.4476,16040.59
2006-08-07 09:50:00,74.9,74.96,74.9,74.96,2784.82466104536,30.4476,30.472,30.4476,30.472,2784.8247
2006-08-07 09:55:00,74.96,74.98,74.88,74.92,9691.189820437854,30.472,30.4801,30.4394,30.4557,9691.1898
2006-08-07 10:00:00,74.93,75.0,74.93,74.97,11807.656562832326,30.4598,30.4882,30.4598,30.476,11807.6566
2006-08-07 10:05:00,74.95,75.06,74.95,75.06,7017.758145834308,30.4679,30.5126,30.4679,30.5126,7017.7581
2006-08-07 10:10:00,75.06,75.12,75.04,75.09,10248.154752646926,30.5126,30.537,30.5045,30.5248,10248.1548
2006-08-07 10:15:00,75.1,75.11,75.04,75.04,7240.544118717937,30.5289,30.5329,30.5045,30.5045,7240.5441
2006-08-07 10:20:00,75.05,75.05,74.94,75.01,9134.22488822878,30.5085,30.5085,30.4638,30.4923,9134.2249
2006-08-07 10:25:00,75.0,75.14,74.98,75.08,8688.652942461524,30.4882,30.5451,30.4801,30.5207,8688.6529
2006-08-07 10:30:00,75.02,75.05,74.96,74.96,10582.33371197237,30.4963,30.5085,30.472,30.472,10582.3337
2006-08-07 10:35:00,74.96,74.99,74.96,74.99,8354.47398313608,30.472,30.4842,30.472,30.4842,8354.474
2006-08-07 10:40:00,75.0,75.18,74.96,75.14,18491.23574934119,30.4882,30.5614,30.472,30.5451,18491.2357
2006-08-07 10:45:00,75.13,75.18,75.09,75.18,4010.1475119053184,30.5411,30.5614,30.5248,30.5614,4010.1475
2006-08-07 10:50:00,75.18,75.24,75.13,75.13,10805.119684855998,30.5614,30.5858,30.5411,30.5411,10805.1197
2006-08-07 10:55:00,75.14,75.27,75.14,75.23,6238.007240741606,30.5451,30.598,30.5451,30.5817,6238.0072
2006-08-07 11:00:00,75.25,75.25,75.21,75.22,7797.509050927008,30.5898,30.5898,30.5736,30.5776,7797.5091
2006-08-07 11:05:00,75.22,75.24,75.14,75.17,6126.614254299792,30.5776,30.5858,30.5451,30.5573,6126.6143
2006-08-07 11:10:00,75.17,75.19,75.09,75.15,7797.509050927008,30.5573,30.5655,30.5248,30.5492,7797.5091
2006-08-07 11:15:00,75.16,75.19,75.11,75.17,5235.470362765277,30.5533,30.5655,30.5329,30.5573,5235.4704
2006-08-07 11:20:00,75.17,75.19,75.1,75.19,4567.11244411439,30.5573,30.5655,30.5289,30.5655,4567.1124
2006-08-07 11:25:00,75.19,75.19,75.1,75.1,7463.330091601565,30.5655,30.5655,30.5289,30.5289,7463.3301
2006-08-07 11:30:00,75.1,75.15,75.04,75.15,10359.54773908874,30.5289,30.5492,30.5045,30.5492,10359.5477
2006-08-07 11:35:00,75.15,75.18,75.12,75.12,7574.723078043379,30.5492,30.5614,30.537,30.537,7574.7231
2006-08-07 11:40:00,75.17,75.18,75.13,75.17,5346.863349207091,30.5573,30.5614,30.5411,30.5573,5346.8633
2006-08-07 11:45:00,75.18,75.23,75.18,75.21,8243.080996694265,30.5614,30.5817,30.5614,30.5736,8243.081
2006-08-07 11:50:00,75.22,75.33,75.21,75.27,12030.442535715956,30.5776,30.6224,30.5736,30.598,12030.4425
2006-08-07 11:55:00,75.28,75.33,75.26,75.31,8577.259956019709,30.602,30.6224,30.5939,30.6142,8577.26
2006-08-07 12:00:00,75.31,75.38,75.31,75.38,7574.723078043379,30.6142,30.6427,30.6142,30.6427,7574.7231
2006-08-07 12:05:00,75.38,75.38,75.28,75.35,4344.326471230762,30.6427,30.6427,30.602,30.6305,4344.3265
2006-08-07 12:10:00,75.34,75.37,75.27,75.28,14592.481223877689,30.6264,30.6386,30.598,30.602,14592.4812
2006-08-07 12:15:00,75.32,75.32,75.28,75.31,1893.6807695108448,30.6183,30.6183,30.602,30.6142,1893.6808
2006-08-07 12:20:00,75.3,75.34,75.27,75.29,9579.79683399604,30.6102,30.6264,30.598,30.6061,9579.7968
2006-08-07 12:25:00,75.29,75.35,75.28,75.35,4232.933484788948,30.6061,30.6305,30.602,30.6305,4232.9335
2006-08-07 12:30:00,75.35,75.37,75.32,75.34,4344.326471230762,30.6305,30.6386,30.6183,30.6264,4344.3265
2006-08-07 12:35:00,75.34,75.36,75.31,75.31,2116.466742394474,30.6264,30.6346,30.6142,30.6142,2116.4667
2006-08-07 12:40:00,75.35,75.57,75.35,75.46,9357.01086111241,30.6305,30.7199,30.6305,30.6752,9357.0109
2006-08-07 12:45:00,75.47,75.56,75.4,75.44,19159.59366799208,30.6793,30.7159,30.6508,30.6671,19159.5937
2006-08-07 12:50:00,75.44,75.45,75.35,75.4,5903.828281416163,30.6671,30.6711,30.6305,30.6508,5903.8283
2006-08-07 12:55:00,75.4,75.43,75.36,75.36,2005.0737559526592,30.6508,30.663,30.6346,30.6346,2005.0738
2006-08-07 13:00:00,75.39,75.4,75.36,75.37,4121.540498347133,30.6468,30.6508,30.6346,30.6386,4121.5405
2006-08-07 13:05:00,75.36,75.38,75.33,75.33,5012.684389881648,30.6346,30.6427,30.6224,30.6224,5012.6844
2006-08-07 13:10:00,75.32,75.41,75.32,75.36,7797.509050927008,30.6183,30.6549,30.6183,30.6346,7797.5091
2006-08-07 13:15:00,75.37,75.4,75.34,75.34,6572.18620006705,30.6386,30.6508,30.6264,30.6264,6572.1862
2006-08-07 13:20:00,75.34,75.34,75.32,75.32,4567.11244411439,30.6264,30.6264,30.6183,30.6183,4567.1124
2006-08-07 13:25:00,75.31,75.49,75.3,75.43,22389.99027480469,30.6142,30.6874,30.6102,30.663,22389.9903
2006-08-07 13:30:00,75.43,75.47,75.42,75.44,5903.828281416163,30.663,30.6793,30.659,30.6671,5903.8283
2006-08-07 13:35:00,75.43,75.43,75.4,75.43,8354.47398313608,30.663,30.663,30.6508,30.663,8354.474
2006-08-07 13:40:00,75.41,75.42,75.35,75.41,4010.1475119053184,30.6549,30.659,30.6305,30.6549,4010.1475
2006-08-07 13:45:00,75.43,75.44,75.36,75.43,5124.077376323463,30.663,30.6671,30.6346,30.663,5124.0774
2006-08-07 13:50:00,75.43,75.47,75.4,75.44,17711.48484424849,30.663,30.6793,30.6508,30.6671,17711.4848
2006-08-07 13:55:00,75.44,75.44,75.35,75.37,10359.54773908874,30.6671,30.6671,30.6305,30.6386,10359.5477
2006-08-07 14:00:00,75.39,75.39,75.16,75.21,13924.1233052268,30.6468,30.6468,30.5533,30.5736,13924.1233
2006-08-07 14:05:00,75.2,75.25,75.2,75.22,9468.403847554224,30.5695,30.5898,30.5695,30.5776,9468.4038
2006-08-07 14:10:00,75.23,75.23,75.16,75.18,9134.22488822878,30.5817,30.5817,30.5533,30.5614,9134.2249
2006-08-07 14:15:00,75.17,75.27,75.15,75.23,17265.912898481234,30.5573,30.598,30.5492,30.5817,17265.9129
2006-08-07 14:20:00,75.27,75.28,75.19,75.19,10248.154752646926,30.598,30.602,30.5655,30.5655,10248.1548
2006-08-07 14:25:00,75.19,75.28,75.19,75.25,15817.804074737644,30.5655,30.602,30.5655,30.5898,15817.8041
2006-08-07 14:30:00,75.25,75.29,75.24,75.27,13812.730318784988,30.5898,30.6061,30.5858,30.598,13812.7303
2006-08-07 14:35:00,75.25,75.27,75.22,75.23,6794.972172950679,30.5898,30.598,30.5776,30.5817,6794.9722
2006-08-07 14:40:00,75.26,75.26,75.2,75.2,3564.575566138061,30.5939,30.5939,30.5695,30.5695,3564.5756
2006-08-07 14:45:00,75.2,75.21,75.18,75.18,8243.080996694265,30.5695,30.5736,30.5614,30.5614,8243.081
2006-08-07 14:50:00,75.18,75.2,75.14,75.18,21164.66742394474,30.5614,30.5695,30.5451,30.5614,21164.6674
2006-08-07 14:55:00,75.18,75.19,75.12,75.13,7797.509050927008,30.5614,30.5655,30.537,30.5411,7797.5091
2006-08-07 15:00:00,75.13,75.14,74.99,75.06,7017.758145834308,30.5411,30.5451,30.4842,30.5126,7017.7581
2006-08-07 15:05:00,75.02,75.02,74.96,74.96,11139.29864418144,30.4963,30.4963,30.472,30.472,11139.2986
2006-08-07 15:10:00,74.96,74.99,74.94,74.98,35311.576702055165,30.472,30.4842,30.4638,30.4801,35311.5767
2006-08-07 15:15:00,74.98,75.03,74.96,75.01,6126.614254299792,30.4801,30.5004,30.472,30.4923,6126.6143
2006-08-07 15:20:00,75.03,75.1,75.0,75.09,7797.509050927008,30.5004,30.5289,30.4882,30.5248,7797.5091
2006-08-07 15:25:00,75.08,75.12,75.01,75.06,17711.48484424849,30.5207,30.537,30.4923,30.5126,17711.4848
2006-08-07 15:30:00,75.06,75.17,75.06,75.15,13144.3724001341,30.5126,30.5573,30.5126,30.5492,13144.3724
2006-08-07 15:35:00,75.16,75.24,75.13,75.21,11139.29864418144,30.5533,30.5858,30.5411,30.5736,11139.2986
2006-08-07 15:40:00,75.17,75.17,75.09,75.09,6906.365159392493,30.5573,30.5573,30.5248,30.5248,6906.3652
2006-08-07 15:45:00,75.09,75.17,75.0,75.14,14926.66018320313,30.5248,30.5573,30.4882,30.5451,14926.6602
2006-08-07 15:50:00,75.13,75.13,75.08,75.09,9357.01086111241,30.5411,30.5411,30.5207,30.5248,9357.0109
2006-08-07 15:55:00,75.09,75.12,74.99,75.12,15706.41108829583,30.5248,30.537,30.4842,30.537,15706.4111
2006-08-08 09:30:00,75.18,75.27,75.18,75.27,60486.39163790522,30.5614,30.598,30.5614,30.598,60486.3916
2006-08-08 09:35:00,75.41,75.42,74.99,75.07,148821.02988626403,30.6549,30.659,30.4842,30.5167,148821.0299
2006-08-08 09:40:00,75.09,75.24,75.0,75.22,30744.464257940777,30.5248,30.5858,30.4882,30.5776,30744.4643
2006-08-08 09:45:00,75.23,75.49,75.22,75.22,28962.176474871747,30.5817,30.6874,30.5776,30.5776,28962.1765
2006-08-08 09:50:00,75.23,75.63,75.18,75.5,36536.89955291512,30.5817,30.7443,30.5614,30.6915,36536.8996
2006-08-08 09:55:00,75.44,75.5,75.41,75.5,17600.091857806678,30.6671,30.6915,30.6549,30.6915,17600.0919
2006-08-08 10:00:00,75.48,75.51,75.41,75.45,14592.481223877689,30.6833,30.6955,30.6549,30.6711,14592.4812
2006-08-08 10:05:00,75.45,75.45,75.35,75.38,12030.442535715956,30.6711,30.6711,30.6305,30.6427,12030.4425
2006-08-08 10:10:00,75.36,75.38,75.21,75.21,10582.33371197237,30.6346,30.6427,30.5736,30.5736,10582.3337
2006-08-08 10:15:00,75.22,75.26,75.16,75.23,166866.69368983796,30.5776,30.5939,30.5533,30.5817,166866.6937
2006-08-08 10:20:00,75.23,75.26,75.14,75.26,18379.842762899378,30.5817,30.5939,30.5451,30.5939,18379.8428
2006-08-08 10:25:00,75.27,75.28,75.23,75.27,9134.22488822878,30.598,30.602,30.5817,30.598,9134.2249
2006-08-08 10:30:00,75.27,75.3,75.17,75.21,13812.730318784988,30.598,30.6102,30.5573,30.5736,13812.7303
2006-08-08 10:35:00,75.26,75.26,75.18,75.2,17600.091857806678,30.5939,30.5939,30.5614,30.5695,17600.0919
2006-08-08 10:40:00,75.23,75.27,75.21,75.23,6238.007240741606,30.5817,30.598,30.5736,30.5817,6238.0072
2006-08-08 10:45:00,75.19,75.26,75.12,75.13,18602.628735783004,30.5655,30.5939,30.537,30.5411,18602.6287
2006-08-08 10:50:00,75.12,75.12,75.05,75.05,7351.937105159751,30.537,30.537,30.5085,30.5085,7351.9371
2006-08-08 10:55:00,75.05,75.12,75.0,75.09,5235.470362765277,30.5085,30.537,30.4882,30.5248,5235.4704
2006-08-08 11:00:00,75.05,75.09,74.83,74.83,5569.6493220907205,30.5085,30.5248,30.4191,30.4191,5569.6493
2006-08-08 11:05:00,74.85,75.0,74.81,74.99,18936.807695108448,30.4272,30.4882,30.411,30.4842,18936.8077
2006-08-08 11:10:00,74.94,75.0,74.91,74.92,4010.1475119053184,30.4638,30.4882,30.4516,30.4557,4010.1475
2006-08-08 11:15:00,74.88,74.92,74.77,74.79,13701.337332343172,30.4394,30.4557,30.3947,30.4028,13701.3373
2006-08-08 11:20:00,74.74,74.85,74.74,74.82,3675.968552579875,30.3825,30.4272,30.3825,30.415,3675.9686
2006-08-08 11:25:00,74.82,74.94,74.82,74.91,6126.614254299792,30.415,30.4638,30.415,30.4516,6126.6143
2006-08-08 11:30:00,74.89,75.03,74.89,75.03,2673.4316746035456,30.4435,30.5004,30.4435,30.5004,2673.4317
2006-08-08 11:35:00,75.03,75.03,74.87,74.99,6460.793213625236,30.5004,30.5004,30.4354,30.4842,6460.7932
2006-08-08 11:40:00,74.94,75.01,74.94,74.96,2450.645701719917,30.4638,30.4923,30.4638,30.472,2450.6457
2006-08-08 11:45:00,74.95,74.97,74.82,74.88,4344.326471230762,30.4679,30.476,30.415,30.4394,4344.3265
2006-08-08 11:50:00,74.85,74.87,74.78,74.83,11919.04954927414,30.4272,30.4354,30.3988,30.4191,11919.0495
2006-08-08 11:55:00,74.83,74.85,74.8,74.85,4010.1475119053184,30.4191,30.4272,30.4069,30.4272,4010.1475
2006-08-08 12:00:00,74.84,74.86,74.83,74.86,1113.929864418144,30.4232,30.4313,30.4191,30.4313,1113.9299
2006-08-08 12:05:00,74.86,74.9,74.78,74.83,11027.905657739626,30.4313,30.4476,30.3988,30.4191,11027.9057
2006-08-08 12:10:00,74.83,74.91,74.83,74.89,4232.933484788948,30.4191,30.4516,30.4191,30.4435,4232.9335
2006-08-08 12:15:00,74.87,74.88,74.81,74.88,6126.614254299792,30.4354,30.4394,30.411,30.4394,6126.6143
2006-08-08 12:20:00,74.88,74.9,74.84,74.88,6906.365159392493,30.4394,30.4476,30.4232,30.4394,6906.3652
2006-08-08 12:25:00,74.87,74.87,74.76,74.78,8354.47398313608,30.4354,30.4354,30.3907,30.3988,8354.474
2006-08-08 12:30:00,74.8,74.84,74.79,74.8,7908.902037368823,30.4069,30.4232,30.4028,30.4069,7908.902
2006-08-08 12:35:00,74.8,74.85,74.8,74.84,6126.614254299792,30.4069,30.4272,30.4069,30.4232,6126.6143
2006-08-08 12:40:00,74.83,74.83,74.8,74.8,5346.863349207091,30.4191,30.4191,30.4069,30.4069,5346.8633
2006-08-08 12:45:00,74.81,74.81,74.78,74.81,2896.2176474871744,30.411,30.411,30.3988,30.411,2896.2176
2006-08-08 12:50:00,74.81,74.86,74.8,74.82,4678.505430556205,30.411,30.4313,30.4069,30.415,4678.5054
2006-08-08 12:55:00,74.85,74.86,74.81,74.81,4010.1475119053184,30.4272,30.4313,30.411,30.411,4010.1475
2006-08-08 13:00:00,74.83,74.9,74.78,74.78,4232.933484788948,30.4191,30.4476,30.3988,30.3988,4232.9335
2006-08-08 13:05:00,74.76,74.82,74.71,74.77,13255.765386575917,30.3907,30.415,30.3703,30.3947,13255.7654
2006-08-08 13:10:00,74.76,74.76,74.69,74.73,5903.828281416163,30.3907,30.3907,30.3622,30.3785,5903.8283
2006-08-08 13:15:00,74.68,74.72,74.66,74.68,4567.11244411439,30.3581,30.3744,30.35,30.3581,4567.1124
2006-08-08 13:20:00,74.69,74.69,74.67,74.67,3787.3615390216896,30.3622,30.3622,30.3541,30.3541,3787.3615
2006-08-08 13:25:00,74.7,74.72,74.65,74.65,3564.575566138061,30.3663,30.3744,30.3459,30.3459,3564.5756
2006-08-08 13:30:00,74.65,74.66,74.6,74.6,8800.045928903339,30.3459,30.35,30.3256,30.3256,8800.0459
2006-08-08 13:35:00,74.59,74.62,74.55,74.6,6238.007240741606,30.3215,30.3337,30.3053,30.3256,6238.0072
2006-08-08 13:40:00,74.6,74.6,74.44,74.48,11473.477603506884,30.3256,30.3256,30.2606,30.2768,11473.4776
2006-08-08 13:45:00,74.48,74.58,74.38,74.58,44334.40860384213,30.2768,30.3175,30.2362,30.3175,44334.4086
2006-08-08 13:50:00,74.58,74.59,74.49,74.59,11696.263576390513,30.3175,30.3215,30.2809,30.3215,11696.2636
2006-08-08 13:55:00,74.59,74.69,74.57,74.6,13255.765386575917,30.3215,30.3622,30.3134,30.3256,13255.7654
2006-08-08 14:00:00,74.59,74.6,74.57,74.57,4901.291403439834,30.3215,30.3256,30.3134,30.3134,4901.2914
2006-08-08 14:05:00,74.57,74.6,74.5,74.6,9468.403847554224,30.3134,30.3256,30.285,30.3256,9468.4038
2006-08-08 14:10:00,74.6,75.1,74.59,75.01,20830.48846461929,30.3256,30.5289,30.3215,30.4923,20830.4885
2006-08-08 14:15:00,75.08,75.16,74.83,74.89,31301.429190149847,30.5207,30.5533,30.4191,30.4435,31301.4292
2006-08-08 14:20:00,74.96,75.08,74.51,74.6,37539.43643089145,30.472,30.5207,30.289,30.3256,37539.4364
2006-08-08 14:25:00,74.55,74.63,74.27,74.56,26511.53077315183,30.3053,30.3378,30.1915,30.3094,26511.5308
2006-08-08 14:30:00,74.56,74.61,74.32,74.42,18379.842762899378,30.3094,30.3297,30.2118,30.2524,18379.8428
2006-08-08 14:35:00,74.38,74.57,74.38,74.51,15149.446156086758,30.2362,30.3134,30.2362,30.289,15149.4462
2006-08-08 14:40:00,74.54,74.79,74.51,74.6,18268.44977645756,30.3012,30.4028,30.289,30.3256,18268.4498
2006-08-08 14:45:00,74.65,74.67,74.42,74.44,21164.66742394474,30.3459,30.3541,30.2524,30.2606,21164.6674
2006-08-08 14:50:00,74.43,74.55,74.34,74.42,12141.83552215777,30.2565,30.3053,30.2199,30.2524,12141.8355
2006-08-08 14:55:00,74.38,74.41,74.18,74.24,23503.92013922284,30.2362,30.2484,30.1549,30.1793,23503.9201
2006-08-08 15:00:00,74.25,74.33,74.18,74.21,5903.828281416163,30.1833,30.2159,30.1549,30.1671,5903.8283
2006-08-08 15:05:00,74.22,74.22,74.07,74.18,21053.27443750292,30.1711,30.1711,30.1102,30.1549,21053.2744
2006-08-08 15:10:00,74.19,74.19,74.04,74.04,7797.509050927008,30.1589,30.1589,30.098,30.098,7797.5091
2006-08-08 15:15:00,74.07,74.21,74.01,74.04,10025.368779763296,30.1102,30.1671,30.0858,30.098,10025.3688
2006-08-08 15:20:00,74.04,74.13,73.95,73.98,11919.04954927414,30.098,30.1346,30.0614,30.0736,11919.0495
2006-08-08 15:25:00,74.04,74.15,73.98,74.04,17154.519912039417,30.098,30.1427,30.0736,30.098,17154.5199
2006-08-08 15:30:00,74.03,74.03,73.77,73.97,28405.21154266268,30.0939,30.0939,29.9882,30.0695,28405.2115
2006-08-08 15:35:00,73.97,73.97,73.86,73.86,18157.056790015748,30.0695,30.0695,30.0248,30.0248,18157.0568
2006-08-08 15:40:00,73.87,73.96,73.86,73.89,16263.376020504904,30.0289,30.0654,30.0248,30.037,16263.376
2006-08-08 15:45:00,73.86,74.02,73.84,73.95,21276.06041038655,30.0248,30.0898,30.0167,30.0614,21276.0604
2006-08-08 15:50:00,73.94,74.11,73.91,74.09,20719.09547817748,30.0573,30.1264,30.0451,30.1183,20719.0955
2006-08-08 15:55:00,74.09,74.12,74.01,74.09,26845.70973247728,30.1183,30.1305,30.0858,30.1183,26845.7097
2006-08-09 09:30:00,74.42,74.42,74.17,74.27,23058.348193455586,30.2524,30.2524,30.1508,30.1915,23058.3482
2006-08-09 09:35:00,74.27,74.47,74.04,74.04,22278.59728836288,30.1915,30.2728,30.098,30.098,22278.5973
2006-08-09 09:40:00,74.04,74.04,73.75,73.77,15483.625115412202,30.098,30.098,29.9801,29.9882,15483.6251
2006-08-09 09:45:00,73.77,73.9,73.61,73.61,16931.73393915579,29.9882,30.0411,29.9232,29.9232,16931.7339
2006-08-09 09:50:00,73.6,73.61,73.39,73.54,25620.38688161732,29.9191,29.9232,29.8337,29.8947,25620.3869
2006-08-09 09:55:00,73.53,73.68,73.47,73.62,15149.446156086758,29.8906,29.9516,29.8663,29.9272,15149.4462
2006-08-09 10:00:00,73.61,73.62,73.45,73.46,15929.19706117946,29.9232,29.9272,29.8581,29.8622,15929.1971
2006-08-09 10:05:00,73.43,73.58,73.37,73.52,15038.053169644943,29.85,29.911,29.8256,29.8866,15038.0532
2006-08-09 10:10:00,73.52,73.52,73.36,73.46,19827.951586642965,29.8866,29.8866,29.8215,29.8622,19827.9516
2006-08-09 10:15:00,73.49,73.49,73.33,73.42,16374.769006946715,29.8744,29.8744,29.8093,29.8459,16374.769
2006-08-09 10:20:00,73.39,73.48,73.39,73.45,31747.001135917104,29.8337,29.8703,29.8337,29.8581,31747.0011
2006-08-09 10:25:00,73.44,73.58,73.44,73.58,27625.460637569973,29.8541,29.911,29.8541,29.911,27625.4606
2006-08-09 10:30:00,73.58,73.6,73.51,73.51,30076.10633928989,29.911,29.9191,29.8825,29.8825,30076.1063
2006-08-09 10:35:00,73.51,73.6,73.5,73.58,34643.21878340428,29.8825,29.9191,29.8785,29.911,34643.2188
2006-08-09 10:40:00,73.58,73.66,73.54,73.63,36091.32760714787,29.911,29.9435,29.8947,29.9313,36091.3276
2006-08-09 10:45:00,73.63,73.74,73.62,73.72,9802.582806879667,29.9313,29.976,29.9272,29.9679,9802.5828
2006-08-09 10:50:00,73.72,73.79,73.62,73.66,14035.516291668617,29.9679,29.9963,29.9272,29.9435,14035.5163
2006-08-09 10:55:00,73.61,73.66,73.59,73.65,13255.765386575917,29.9232,29.9435,29.915,29.9394,13255.7654
2006-08-09 11:00:00,73.65,73.77,73.64,73.74,8800.045928903339,29.9394,29.9882,29.9354,29.976,8800.0459
2006-08-09 11:05:00,73.74,74.01,73.74,73.96,22389.99027480469,29.976,30.0858,29.976,30.0654,22389.9903
2006-08-09 11:10:00,73.96,74.12,73.96,74.12,18379.842762899378,30.0654,30.1305,30.0654,30.1305,18379.8428
2006-08-09 11:15:00,74.12,74.21,74.12,74.21,10693.726698414182,30.1305,30.1671,30.1305,30.1671,10693.7267
2006-08-09 11:20:00,74.21,74.29,74.18,74.23,6126.614254299792,30.1671,30.1996,30.1549,30.1752,6126.6143
2006-08-09 11:25:00,74.21,74.29,74.13,74.2,12253.228508599585,30.1671,30.1996,30.1346,30.163,12253.2285
2006-08-09 11:30:00,74.2,74.27,74.18,74.2,17154.519912039417,30.163,30.1915,30.1549,30.163,17154.5199
2006-08-09 11:35:00,74.19,74.21,74.12,74.14,6906.365159392493,30.1589,30.1671,30.1305,30.1386,6906.3652
2006-08-09 11:40:00,74.13,74.31,74.06,74.28,8354.47398313608,30.1346,30.2077,30.1061,30.1955,8354.474
2006-08-09 11:45:00,74.29,74.33,74.27,74.33,3453.182579696246,30.1996,30.2159,30.1915,30.2159,3453.1826
2006-08-09 11:50:00,74.33,74.33,74.27,74.29,3564.575566138061,30.2159,30.2159,30.1915,30.1996,3564.5756
2006-08-09 11:55:00,74.3,74.33,74.27,74.33,6572.18620006705,30.2037,30.2159,30.1915,30.2159,6572.1862
2006-08-09 12:00:00,74.32,74.33,74.3,74.3,2784.82466104536,30.2118,30.2159,30.2037,30.2037,2784.8247
2006-08-09 12:05:00,74.32,74.33,74.3,74.31,3230.396606812618,30.2118,30.2159,30.2037,30.2077,3230.3966
2006-08-09 12:10:00,74.33,74.33,74.26,74.27,7463.330091601565,30.2159,30.2159,30.1874,30.1915,7463.3301
2006-08-09 12:15:00,74.28,74.3,74.24,74.26,7686.116064485194,30.1955,30.2037,30.1793,30.1874,7686.1161
2006-08-09 12:20:00,74.27,74.28,74.19,74.23,5792.435294974349,30.1915,30.1955,30.1589,30.1752,5792.4353
2006-08-09 12:25:00,74.2,74.25,74.16,74.16,9579.79683399604,30.163,30.1833,30.1467,30.1467,9579.7968
2006-08-09 12:30:00,74.14,74.38,74.14,74.37,12141.83552215777,30.1386,30.2362,30.1386,30.2321,12141.8355
2006-08-09 12:35:00,74.36,74.37,74.3,74.31,4232.933484788948,30.2281,30.2321,30.2037,30.2077,4232.9335
2006-08-09 12:40:00,74.31,74.31,74.24,74.24,3230.396606812618,30.2077,30.2077,30.1793,30.1793,3230.3966
2006-08-09 12:45:00,74.22,74.23,74.11,74.11,5458.256335648905,30.1711,30.1752,30.1264,30.1264,5458.2563
2006-08-09 12:50:00,74.1,74.1,74.02,74.06,2896.2176474871744,30.1224,30.1224,30.0898,30.1061,2896.2176
2006-08-09 12:55:00,74.06,74.13,74.02,74.12,3230.396606812618,30.1061,30.1346,30.0898,30.1305,3230.3966
2006-08-09 13:00:00,74.14,74.14,74.03,74.12,4232.933484788948,30.1386,30.1386,30.0939,30.1305,4232.9335
2006-08-09 13:05:00,74.15,74.16,74.12,74.12,2896.2176474871744,30.1427,30.1467,30.1305,30.1305,2896.2176
2006-08-09 13:10:00,74.12,74.14,74.07,74.08,2784.82466104536,30.1305,30.1386,30.1102,30.1142,2784.8247
2006-08-09 13:15:00,74.04,74.08,73.94,74.02,9357.01086111241,30.098,30.1142,30.0573,30.0898,9357.0109
2006-08-09 13:20:00,73.98,74.05,73.94,74.03,8243.080996694265,30.0736,30.102,30.0573,30.0939,8243.081
2006-08-09 13:25:00,74.03,74.03,73.93,73.96,2784.82466104536,30.0939,30.0939,30.0533,30.0654,2784.8247
2006-08-09 13:30:00,73.95,73.95,73.88,73.88,5569.6493220907205,30.0614,30.0614,30.0329,30.0329,5569.6493
2006-08-09 13:35:00,73.88,73.97,73.88,73.97,3230.396606812618,30.0329,30.0695,30.0329,30.0695,3230.3966
2006-08-09 13:40:00,73.96,73.99,73.96,73.96,2227.859728836288,30.0654,30.0776,30.0654,30.0654,2227.8597
2006-08-09 13:45:00,73.95,73.99,73.94,73.94,2673.4316746035456,30.0614,30.0776,30.0573,30.0573,2673.4317
2006-08-09 13:50:00,73.93,74.0,73.9,73.99,8688.652942461524,30.0533,30.0817,30.0411,30.0776,8688.6529
2006-08-09 13:55:00,73.99,74.04,73.89,73.9,10248.154752646926,30.0776,30.098,30.037,30.0411,10248.1548
2006-08-09 14:00:00,73.9,73.92,73.87,73.88,6683.579186508864,30.0411,30.0492,30.0289,30.0329,6683.5792
2006-08-09 14:05:00,73.9,74.0,73.86,73.91,6126.614254299792,30.0411,30.0817,30.0248,30.0451,6126.6143
2006-08-09 14:10:00,73.91,73.92,73.79,73.85,5681.042308532535,30.0451,30.0492,29.9963,30.0207,5681.0423
2006-08-09 14:15:00,73.84,73.89,73.82,73.88,3564.575566138061,30.0167,30.037,30.0085,30.0329,3564.5756
2006-08-09 14:20:00,73.86,73.98,73.86,73.93,5681.042308532535,30.0248,30.0736,30.0248,30.0533,5681.0423
2006-08-09 14:25:00,73.93,73.93,73.86,73.91,8131.688010252452,30.0533,30.0533,30.0248,30.0451,8131.688
2006-08-09 14:30:00,73.88,73.95,73.88,73.91,7463.330091601565,30.0329,30.0614,30.0329,30.0451,7463.3301
2006-08-09 14:35:00,73.91,73.96,73.88,73.96,8465.866969577895,30.0451,30.0654,30.0329,30.0654,8465.867
2006-08-09 14:40:00,73.96,74.01,73.88,73.89,4789.89841699802,30.0654,30.0858,30.0329,30.037,4789.8984
2006-08-09 14:45:00,73.85,73.85,73.77,73.8,9579.79683399604,30.0207,30.0207,29.9882,30.0004,9579.7968
2006-08-09 14:50:00,73.76,73.76,73.57,73.68,18268.44977645756,29.9841,29.9841,29.9069,29.9516,18268.4498
2006-08-09 14:55:00,73.68,73.69,73.55,73.58,21498.846383270185,29.9516,29.9557,29.8988,29.911,21498.8464
2006-08-09 15:00:00,73.58,73.61,73.51,73.51,9468.403847554224,29.911,29.9232,29.8825,29.8825,9468.4038
2006-08-09 15:05:00,73.51,73.57,73.46,73.47,13367.158373017728,29.8825,29.9069,29.8622,29.8663,13367.1584
2006-08-09 15:10:00,73.47,73.51,73.32,73.32,14035.516291668617,29.8663,29.8825,29.8053,29.8053,14035.5163
2006-08-09 15:15:00,73.32,73.45,73.22,73.41,27179.88869180272,29.8053,29.8581,29.7646,29.8419,27179.8887
2006-08-09 15:20:00,73.41,73.41,73.3,73.36,20719.09547817748,29.8419,29.8419,29.7972,29.8215,20719.0955
2006-08-09 15:25:00,73.36,73.44,73.29,73.31,11027.905657739626,29.8215,29.8541,29.7931,29.8012,11027.9057
2006-08-09 15:30:00,73.3,73.32,73.23,73.27,20050.73755952659,29.7972,29.8053,29.7687,29.785,20050.7376
2006-08-09 15:35:00,73.26,73.27,73.22,73.25,18491.23574934119,29.7809,29.785,29.7646,29.7768,18491.2357
2006-08-09 15:40:00,73.24,73.34,73.24,73.31,14481.088237435872,29.7728,29.8134,29.7728,29.8012,14481.0882
2006-08-09 15:45:00,73.32,73.44,73.3,73.44,33752.074891869765,29.8053,29.8541,29.7972,29.8541,33752.0749
2006-08-09 15:50:00,73.45,73.46,73.37,73.41,42886.29978009855,29.8581,29.8622,29.8256,29.8419,42886.2998
2006-08-09 15:55:00,73.41,73.46,73.38,73.44,56253.45815311628,29.8419,29.8622,29.8297,29.8541,56253.4582
2006-08-10 09:30:00,73.51,73.8,73.47,73.47,13478.551359459543,29.8825,30.0004,29.8663,29.8663,13478.5514
2006-08-10 09:35:00,73.54,73.54,73.14,73.25,18936.807695108448,29.8947,29.8947,29.7321,29.7768,18936.8077
2006-08-10 09:40:00,73.25,73.25,72.94,72.94,10693.726698414182,29.7768,29.7768,29.6508,29.6508,10693.7267
2006-08-10 09:45:00,72.94,73.16,72.89,73.06,16263.376020504904,29.6508,29.7402,29.6305,29.6996,16263.376
2006-08-10 09:50:00,73.05,73.32,72.95,73.32,9802.582806879667,29.6955,29.8053,29.6549,29.8053,9802.5828
2006-08-10 09:55:00,73.29,73.47,73.24,73.25,17154.519912039417,29.7931,29.8663,29.7728,29.7768,17154.5199
2006-08-10 10:00:00,73.25,73.25,73.11,73.17,6460.793213625236,29.7768,29.7768,29.7199,29.7443,6460.7932
2006-08-10 10:05:00,73.23,73.38,73.04,73.07,8131.688010252452,29.7687,29.8297,29.6915,29.7037,8131.688
2006-08-10 10:10:00,73.12,73.13,72.98,73.02,12030.442535715956,29.724,29.728,29.6671,29.6833,12030.4425
2006-08-10 10:15:00,73.02,73.17,73.02,73.04,9579.79683399604,29.6833,29.7443,29.6833,29.6915,9579.7968
2006-08-10 10:20:00,73.01,73.14,72.96,73.1,5681.042308532535,29.6793,29.7321,29.6589,29.7158,5681.0423
2006-08-10 10:25:00,73.05,73.33,73.04,73.26,8800.045928903339,29.6955,29.8093,29.6915,29.7809,8800.0459
2006-08-10 10:30:00,73.25,73.38,73.24,73.36,8131.688010252452,29.7768,29.8297,29.7728,29.8215,8131.688
2006-08-10 10:35:00,73.34,73.41,73.28,73.34,11027.905657739626,29.8134,29.8419,29.789,29.8134,11027.9057
2006-08-10 10:40:00,73.34,73.44,73.29,73.43,12141.83552215777,29.8134,29.8541,29.7931,29.85,12141.8355
2006-08-10 10:45:00,73.46,73.46,73.28,73.3,7463.330091601565,29.8622,29.8622,29.789,29.7972,7463.3301
2006-08-10 10:50:00,73.3,73.35,73.25,73.25,6572.18620006705,29.7972,29.8175,29.7768,29.7768,6572.1862
2006-08-10 10:55:00,73.27,73.32,73.26,73.28,7351.937105159751,29.785,29.8053,29.7809,29.789,7351.9371
2006-08-10 11:00:00,73.31,73.32,73.25,73.28,3898.754525463504,29.8012,29.8053,29.7768,29.789,3898.7545
2006-08-10 11:05:00,73.3,73.49,73.3,73.45,8131.688010252452,29.7972,29.8744,29.7972,29.8581,8131.688
2006-08-10 11:10:00,73.44,73.51,73.36,73.49,8688.652942461524,29.8541,29.8825,29.8215,29.8744,8688.6529
2006-08-10 11:15:00,73.48,73.51,73.45,73.46,6460.793213625236,29.8703,29.8825,29.8581,29.8622,6460.7932
2006-08-10 11:20:00,73.46,73.46,73.39,73.42,4901.291403439834,29.8622,29.8622,29.8337,29.8459,4901.2914
2006-08-10 11:25:00,73.42,73.48,73.35,73.39,10805.119684855998,29.8459,29.8703,29.8175,29.8337,10805.1197
2006-08-10 11:30:00,73.42,73.48,73.42,73.44,10136.76176620511,29.8459,29.8703,29.8459,29.8541,10136.7618
2006-08-10 11:35:00,73.44,73.51,73.42,73.42,10805.119684855998,29.8541,29.8825,29.8459,29.8459,10805.1197
2006-08-10 11:40:00,73.42,73.49,73.39,73.43,8911.438915345152,29.8459,29.8744,29.8337,29.85,8911.4389
2006-08-10 11:45:00,73.47,73.5,73.44,73.49,4232.933484788948,29.8663,29.8785,29.8541,29.8744,4232.9335
2006-08-10 11:50:00,73.48,73.51,73.47,73.51,4678.505430556205,29.8703,29.8825,29.8663,29.8825,4678.5054
2006-08-10 11:55:00,73.51,73.58,73.48,73.51,9802.582806879667,29.8825,29.911,29.8703,29.8825,9802.5828
2006-08-10 12:00:00,73.51,73.57,73.51,73.57,6126.614254299792,29.8825,29.9069,29.8825,29.9069,6126.6143
2006-08-10 12:05:00,73.53,73.54,73.48,73.49,6349.400227183421,29.8906,29.8947,29.8703,29.8744,6349.4002
2006-08-10 12:10:00,73.53,73.6,73.49,73.51,5458.256335648905,29.8906,29.9191,29.8744,29.8825,5458.2563
2006-08-10 12:15:00,73.51,73.56,73.5,73.56,6238.007240741606,29.8825,29.9028,29.8785,29.9028,6238.0072
2006-08-10 12:20:00,73.57,73.61,73.56,73.6,9802.582806879667,29.9069,29.9232,29.9028,29.9191,9802.5828
2006-08-10 12:25:00,73.6,73.67,73.6,73.66,17377.305884923047,29.9191,29.9476,29.9191,29.9435,17377.3059
2006-08-10 12:30:00,73.66,73.66,73.6,73.6,3898.754525463504,29.9435,29.9435,29.9191,29.9191,3898.7545
2006-08-10 12:35:00,73.61,73.69,73.61,73.66,4344.326471230762,29.9232,29.9557,29.9232,29.9435,4344.3265
2006-08-10 12:40:00,73.67,73.67,73.62,73.66,3675.968552579875,29.9476,29.9476,29.9272,29.9435,3675.9686
2006-08-10 12:45:00,73.67,73.74,73.66,73.74,6460.793213625236,29.9476,29.976,29.9435,29.976,6460.7932
2006-08-10 12:50:00,73.74,73.79,73.73,73.79,6349.400227183421,29.976,29.9963,29.9719,29.9963,6349.4002
2006-08-10 12:55:00,73.79,73.84,73.75,73.84,5903.828281416163,29.9963,30.0167,29.9801,30.0167,5903.8283
2006-08-10 13:00:00,73.84,73.84,73.76,73.76,6238.007240741606,30.0167,30.0167,29.9841,29.9841,6238.0072
2006-08-10 13:05:00,73.76,73.76,73.68,73.68,4121.540498347133,29.9841,29.9841,29.9516,29.9516,4121.5405
2006-08-10 13:10:00,73.68,73.86,73.68,73.86,10916.51267129781,29.9516,30.0248,29.9516,30.0248,10916.5127
2006-08-10 13:15:00,73.83,73.91,73.77,73.9,9022.831901786967,30.0126,30.0451,29.9882,30.0411,9022.8319
2006-08-10 13:20:00,73.91,73.91,73.85,73.85,7351.937105159751,30.0451,30.0451,30.0207,30.0207,7351.9371
2006-08-10 13:25:00,73.86,73.87,73.84,73.86,5903.828281416163,30.0248,30.0289,30.0167,30.0248,5903.8283
2006-08-10 13:30:00,73.86,73.95,73.86,73.94,7463.330091601565,30.0248,30.0614,30.0248,30.0573,7463.3301
2006-08-10 13:35:00,73.95,74.1,73.95,74.1,12030.442535715956,30.0614,30.1224,30.0614,30.1224,12030.4425
2006-08-10 13:40:00,74.1,74.33,74.1,74.32,14703.874210319502,30.1224,30.2159,30.1224,30.2118,14703.8742
2006-08-10 13:45:00,74.35,74.35,74.19,74.2,10582.33371197237,30.224,30.224,30.1589,30.163,10582.3337
2006-08-10 13:50:00,74.2,74.2,74.12,74.15,4678.505430556205,30.163,30.163,30.1305,30.1427,4678.5054
2006-08-10 13:55:00,74.17,74.2,74.12,74.16,4344.326471230762,30.1508,30.163,30.1305,30.1467,4344.3265
2006-08-10 14:00:00,74.17,74.48,74.17,74.36,17154.519912039417,30.1508,30.2768,30.1508,30.2281,17154.5199
2006-08-10 14:05:00,74.35,74.39,74.33,74.39,7129.151132276122,30.224,30.2402,30.2159,30.2402,7129.1511
2006-08-10 14:10:00,74.37,74.38,74.3,74.3,4901.291403439834,30.2321,30.2362,30.2037,30.2037,4901.2914
2006-08-10 14:15:00,74.31,74.35,74.27,74.29,9022.831901786967,30.2077,30.224,30.1915,30.1996,9022.8319
2006-08-10 14:20:00,74.27,74.29,74.21,74.29,9022.831901786967,30.1915,30.1996,30.1671,30.1996,9022.8319
2006-08-10 14:25:00,74.29,74.36,74.27,74.27,7908.902037368823,30.1996,30.2281,30.1915,30.1915,7908.902
2006-08-10 14:30:00,74.25,74.25,74.18,74.21,6683.579186508864,30.1833,30.1833,30.1549,30.1671,6683.5792
2006-08-10 14:35:00,74.17,74.26,74.17,74.23,6683.579186508864,30.1508,30.1874,30.1508,30.1752,6683.5792
2006-08-10 14:40:00,74.23,74.29,74.23,74.27,9245.617874670595,30.1752,30.1996,30.1752,30.1915,9245.6179
2006-08-10 14:45:00,74.27,74.3,74.12,74.13,8577.259956019709,30.1915,30.2037,30.1305,30.1346,8577.26
2006-08-10 14:50:00,74.13,74.17,74.11,74.13,7129.151132276122,30.1346,30.1508,30.1264,30.1346,7129.1511
2006-08-10 14:55:00,74.12,74.12,74.06,74.12,5458.256335648905,30.1305,30.1305,30.1061,30.1305,5458.2563
2006-08-10 15:00:00,74.09,74.12,74.04,74.04,6015.221267857978,30.1183,30.1305,30.098,30.098,6015.2213
2006-08-10 15:05:00,74.05,74.21,74.04,74.19,11362.08461706507,30.102,30.1671,30.098,30.1589,11362.0846
2006-08-10 15:10:00,74.19,74.2,74.08,74.08,14035.516291668617,30.1589,30.163,30.1142,30.1142,14035.5163
2006-08-10 15:15:00,74.06,74.13,74.02,74.06,16708.94796627216,30.1061,30.1346,30.0898,30.1061,16708.948
2006-08-10 15:20:00,74.04,74.13,74.03,74.03,6794.972172950679,30.098,30.1346,30.0939,30.0939,6794.9722
2006-08-10 15:25:00,74.04,74.12,74.0,74.04,9579.79683399604,30.098,30.1305,30.0817,30.098,9579.7968
2006-08-10 15:30:00,74.04,74.1,74.04,74.1,6683.579186508864,30.098,30.1224,30.098,30.1224,6683.5792
2006-08-10 15:35:00,74.11,74.17,74.1,74.13,17934.270817132117,30.1264,30.1508,30.1224,30.1346,17934.2708
2006-08-10 15:40:00,74.13,74.2,74.12,74.18,17377.305884923047,30.1346,30.163,30.1305,30.1549,17377.3059
2006-08-10 15:45:00,74.19,74.27,74.17,74.27,12141.83552215777,30.1589,30.1915,30.1508,30.1915,12141.8355
2006-08-10 15:50:00,74.26,74.31,74.25,74.27,15038.053169644943,30.1874,30.2077,30.1833,30.1915,15038.0532
2006-08-10 15:55:00,74.27,74.27,74.18,74.19,18714.02172222482,30.1915,30.1915,30.1549,30.1589,18714.0217
2006-08-11 09:30:00,74.11,74.44,74.11,74.29,9802.582806879667,30.1264,30.2606,30.1264,30.1996,9802.5828
2006-08-11 09:35:00,74.28,74.36,73.93,73.93,8020.295023810637,30.1955,30.2281,30.0533,30.0533,8020.295
2006-08-11 09:40:00,73.93,74.05,73.87,74.0,9579.79683399604,30.0533,30.102,30.0289,30.0817,9579.7968
2006-08-11 09:45:00,74.03,74.26,74.03,74.25,15372.232128970389,30.0939,30.1874,30.0939,30.1833,15372.2321
2006-08-11 09:50:00,74.3,74.34,74.09,74.11,7797.509050927008,30.2037,30.2199,30.1183,30.1264,7797.5091
2006-08-11 09:55:00,74.12,74.14,74.06,74.07,5681.042308532535,30.1305,30.1386,30.1061,30.1102,5681.0423
2006-08-11 10:00:00,74.06,74.06,73.98,73.98,334.1789593254432,30.1061,30.1061,30.0736,30.0736,334.179
2006-08-11 10:05:00,73.98,73.98,73.7,73.77,9134.22488822878,30.0736,30.0736,29.9598,29.9882,9134.2249
2006-08-11 10:10:00,73.78,73.85,73.69,73.74,5235.470362765277,29.9923,30.0207,29.9557,29.976,5235.4704
2006-08-11 10:15:00,73.71,73.86,73.71,73.86,8131.688010252452,29.9638,30.0248,29.9638,30.0248,8131.688
2006-08-11 10:20:00,73.86,73.96,73.86,73.92,8688.652942461524,30.0248,30.0654,30.0248,30.0492,8688.6529
2006-08-11 10:25:00,73.89,74.01,73.86,73.94,4121.540498347133,30.037,30.0858,30.0248,30.0573,4121.5405
2006-08-11 10:30:00,73.95,73.95,73.9,73.91,6015.221267857978,30.0614,30.0614,30.0411,30.0451,6015.2213
2006-08-11 10:35:00,73.9,73.95,73.87,73.89,3675.968552579875,30.0411,30.0614,30.0289,30.037,3675.9686
2006-08-11 10:40:00,73.91,73.91,73.89,73.89,13144.3724001341,30.0451,30.0451,30.037,30.037,13144.3724
2006-08-11 10:45:00,73.89,73.89,73.83,73.84,1559.5018101854016,30.037,30.037,30.0126,30.0167,1559.5018
2006-08-11 10:50:00,73.89,73.89,73.84,73.86,779.7509050927008,30.037,30.037,30.0167,30.0248,779.7509
2006-08-11 10:55:00,73.87,73.97,73.87,73.97,8131.688010252452,30.0289,30.0695,30.0289,30.0695,8131.688
2006-08-11 11:00:00,73.96,73.99,73.95,73.95,3341.789593254432,30.0654,30.0776,30.0614,30.0614,3341.7896
2006-08-11 11:05:00,73.97,74.15,73.97,74.15,6906.365159392493,30.0695,30.1427,30.0695,30.1427,6906.3652
2006-08-11 11:10:00,74.14,74.16,74.03,74.16,7797.509050927008,30.1386,30.1467,30.0939,30.1467,7797.5091
2006-08-11 11:15:00,74.16,74.19,74.12,74.12,3675.968552579875,30.1467,30.1589,30.1305,30.1305,3675.9686
2006-08-11 11:20:00,74.12,74.12,73.96,73.97,3564.575566138061,30.1305,30.1305,30.0654,30.0695,3564.5756
2006-08-11 11:25:00,73.96,74.0,73.92,73.99,3007.610633928989,30.0654,30.0817,30.0492,30.0776,3007.6106
2006-08-11 11:30:00,73.94,74.0,73.93,73.95,3564.575566138061,30.0573,30.0817,30.0533,30.0614,3564.5756
2006-08-11 11:35:00,73.95,74.0,73.91,73.92,3453.182579696246,30.0614,30.0817,30.0451,30.0492,3453.1826
2006-08-11 11:40:00,73.92,73.95,73.86,73.94,4789.89841699802,30.0492,30.0614,30.0248,30.0573,4789.8984
2006-08-11 11:45:00,73.94,73.94,73.81,73.82,9245.617874670595,30.0573,30.0573,30.0045,30.0085,9245.6179
2006-08-11 11:50:00,73.83,73.92,73.83,73.86,6349.400227183421,30.0126,30.0492,30.0126,30.0248,6349.4002
2006-08-11 11:55:00,73.85,73.88,73.75,73.82,5124.077376323463,30.0207,30.0329,29.9801,30.0085,5124.0774
2006-08-11 12:00:00,73.82,73.82,73.76,73.8,3341.789593254432,30.0085,30.0085,29.9841,30.0004,3341.7896
2006-08-11 12:05:00,73.79,73.8,73.71,73.74,4010.1475119053184,29.9963,30.0004,29.9638,29.976,4010.1475
2006-08-11 12:10:00,73.71,73.72,73.64,73.65,4567.11244411439,29.9638,29.9679,29.9354,29.9394,4567.1124
2006-08-11 12:15:00,73.65,73.69,73.63,73.65,9022.831901786967,29.9394,29.9557,29.9313,29.9394,9022.8319
2006-08-11 12:20:00,73.67,73.7,73.64,73.64,4121.540498347133,29.9476,29.9598,29.9354,29.9354,4121.5405
2006-08-11 12:25:00,73.65,73.66,73.61,73.66,3007.610633928989,29.9394,29.9435,29.9232,29.9435,3007.6106
2006-08-11 12:30:00,73.65,73.66,73.57,73.57,6683.579186508864,29.9394,29.9435,29.9069,29.9069,6683.5792
2006-08-11 12:35:00,73.56,73.61,73.55,73.57,2673.4316746035456,29.9028,29.9232,29.8988,29.9069,2673.4317
2006-08-11 12:40:00,73.57,73.58,73.54,73.55,2450.645701719917,29.9069,29.911,29.8947,29.8988,2450.6457
2006-08-11 12:45:00,73.57,73.58,73.52,73.58,6572.18620006705,29.9069,29.911,29.8866,29.911,6572.1862
2006-08-11 12:50:00,73.57,73.63,73.52,73.6,8243.080996694265,29.9069,29.9313,29.8866,29.9191,8243.081
2006-08-11 12:55:00,73.58,73.58,73.44,73.55,5235.470362765277,29.911,29.911,29.8541,29.8988,5235.4704
2006-08-11 13:00:00,73.55,73.55,73.48,73.5,6683.579186508864,29.8988,29.8988,29.8703,29.8785,6683.5792
2006-08-11 13:05:00,73.48,73.49,73.34,73.44,15149.446156086758,29.8703,29.8744,29.8134,29.8541,15149.4462
2006-08-11 13:10:00,73.44,73.51,73.44,73.51,6349.400227183421,29.8541,29.8825,29.8541,29.8825,6349.4002
2006-08-11 13:15:00,73.5,73.5,73.37,73.42,4232.933484788948,29.8785,29.8785,29.8256,29.8459,4232.9335
2006-08-11 13:20:00,73.39,73.41,73.35,73.37,5346.863349207091,29.8337,29.8419,29.8175,29.8256,5346.8633
2006-08-11 13:25:00,73.37,73.41,73.31,73.4,10916.51267129781,29.8256,29.8419,29.8012,29.8378,10916.5127
2006-08-11 13:30:00,73.4,73.43,73.35,73.41,8354.47398313608,29.8378,29.85,29.8175,29.8419,8354.474
2006-08-11 13:35:00,73.41,73.47,73.39,73.47,7017.758145834308,29.8419,29.8663,29.8337,29.8663,7017.7581
2006-08-11 13:40:00,73.47,73.48,73.46,73.47,4901.291403439834,29.8663,29.8703,29.8622,29.8663,4901.2914
2006-08-11 13:45:00,73.46,73.46,73.39,73.39,6906.365159392493,29.8622,29.8622,29.8337,29.8337,6906.3652
2006-08-11 13:50:00,73.41,73.5,73.4,73.47,8911.438915345152,29.8419,29.8785,29.8378,29.8663,8911.4389
2006-08-11 13:55:00,73.46,73.54,73.46,73.51,6349.400227183421,29.8622,29.8947,29.8622,29.8825,6349.4002
2006-08-11 14:00:00,73.55,73.6,73.51,73.54,7797.509050927008,29.8988,29.9191,29.8825,29.8947,7797.5091
2006-08-11 14:05:00,73.54,73.57,73.52,73.56,2673.4316746035456,29.8947,29.9069,29.8866,29.9028,2673.4317
2006-08-11 14:10:00,73.54,73.55,73.49,73.53,5124.077376323463,29.8947,29.8988,29.8744,29.8906,5124.0774
2006-08-11 14:15:00,73.52,73.57,73.51,73.56,5458.256335648905,29.8866,29.9069,29.8825,29.9028,5458.2563
2006-08-11 14:20:00,73.56,73.59,73.43,73.44,9913.975793321482,29.9028,29.915,29.85,29.8541,9913.9758
2006-08-11 14:25:00,73.44,73.53,73.44,73.51,1336.7158373017728,29.8541,29.8906,29.8541,29.8825,1336.7158
2006-08-11 14:30:00,73.51,73.51,73.37,73.46,13812.730318784988,29.8825,29.8825,29.8256,29.8622,13812.7303
2006-08-11 14:35:00,73.48,73.54,73.47,73.48,4678.505430556205,29.8703,29.8947,29.8663,29.8703,4678.5054
2006-08-11 14:40:00,73.47,73.53,73.47,73.52,5124.077376323463,29.8663,29.8906,29.8663,29.8866,5124.0774
2006-08-11 14:45:00,73.5,73.5,73.43,73.44,3453.182579696246,29.8785,29.8785,29.85,29.8541,3453.1826
2006-08-11 14:50:00,73.46,73.46,73.42,73.45,4455.719457672576,29.8622,29.8622,29.8459,29.8581,4455.7195
2006-08-11 14:55:00,73.46,73.47,73.44,73.46,3341.789593254432,29.8622,29.8663,29.8541,29.8622,3341.7896
2006-08-11 15:00:00,73.45,73.46,73.37,73.39,6015.221267857978,29.8581,29.8622,29.8256,29.8337,6015.2213
2006-08-11 15:05:00,73.42,73.51,73.42,73.45,10582.33371197237,29.8459,29.8825,29.8459,29.8581,10582.3337
2006-08-11 15:10:00,73.43,73.54,73.32,73.54,8465.866969577895,29.85,29.8947,29.8053,29.8947,8465.867
2006-08-11 15:15:00,73.51,73.52,73.39,73.43,15038.053169644943,29.8825,29.8866,29.8337,29.85,15038.0532
2006-08-11 15:20:00,73.39,73.45,73.36,73.45,5235.470362765277,29.8337,29.8581,29.8215,29.8581,5235.4704
2006-08-11 15:25:00,73.43,73.58,73.43,73.56,6238.007240741606,29.85,29.911,29.85,29.9028,6238.0072
2006-08-11 15:30:00,73.59,73.6,73.56,73.59,17600.091857806678,29.915,29.9191,29.9028,29.915,17600.0919
2006-08-11 15:35:00,73.59,73.7,73.56,73.6,12364.6214950414,29.915,29.9598,29.9028,29.9191,12364.6215
2006-08-11 15:40:00,73.59,73.66,73.55,73.66,10916.51267129781,29.915,29.9435,29.8988,29.9435,10916.5127
2006-08-11 15:45:00,73.66,73.73,73.62,73.63,12364.6214950414,29.9435,29.9719,29.9272,29.9313,12364.6215
2006-08-11 15:50:00,73.63,73.71,73.63,73.68,9022.831901786967,29.9313,29.9638,29.9313,29.9516,9022.8319
2006-08-11 15:55:00,73.68,73.68,73.57,73.57,19939.34457308477,29.9516,29.9516,29.9069,29.9069,19939.3446
2006-08-14 09:30:00,74.21,74.21,73.91,74.07,18157.056790015748,30.1671,30.1671,30.0451,30.1102,18157.0568
2006-08-14 09:35:00,74.08,74.23,73.88,74.23,12253.228508599585,30.1142,30.1752,30.0329,30.1752,12253.2285
2006-08-14 09:40:00,74.09,74.43,74.09,74.43,7463.330091601565,30.1183,30.2565,30.1183,30.2565,7463.3301
2006-08-14 09:45:00,74.37,74.51,74.37,74.4,7351.937105159751,30.2321,30.289,30.2321,30.2443,7351.9371
2006-08-14 09:50:00,74.37,74.42,74.14,74.16,15038.053169644943,30.2321,30.2524,30.1386,30.1467,15038.0532
2006-08-14 09:55:00,74.16,74.18,74.1,74.18,5458.256335648905,30.1467,30.1549,30.1224,30.1549,5458.2563
2006-08-14 10:00:00,74.18,74.31,74.18,74.28,8354.47398313608,30.1549,30.2077,30.1549,30.1955,8354.474
2006-08-14 10:05:00,74.3,74.42,74.24,74.32,14703.874210319502,30.2037,30.2524,30.1793,30.2118,14703.8742
2006-08-14 10:10:00,74.32,74.42,74.3,74.39,12587.407467925028,30.2118,30.2524,30.2037,30.2402,12587.4075
2006-08-14 10:15:00,74.39,74.54,74.38,74.54,15817.804074737644,30.2402,30.3012,30.2362,30.3012,15817.8041
2006-08-14 10:20:00,74.49,74.56,74.38,74.38,12030.442535715956,30.2809,30.3094,30.2362,30.2362,12030.4425
2006-08-14 10:25:00,74.37,74.49,74.36,74.48,5235.470362765277,30.2321,30.2809,30.2281,30.2768,5235.4704
2006-08-14 10:30:00,74.48,74.53,74.48,74.5,11139.29864418144,30.2768,30.2972,30.2768,30.285,11139.2986
2006-08-14 10:35:00,74.51,74.59,74.51,74.53,15260.839142528574,30.289,30.3215,30.289,30.2972,15260.8391
2006-08-14 10:40:00,74.53,74.53,74.48,74.48,2896.2176474871744,30.2972,30.2972,30.2768,30.2768,2896.2176
2006-08-14 10:45:00,74.48,74.51,74.43,74.51,2450.645701719917,30.2768,30.289,30.2565,30.289,2450.6457
2006-08-14 10:50:00,74.49,74.51,74.46,74.51,10582.33371197237,30.2809,30.289,30.2687,30.289,10582.3337
2006-08-14 10:55:00,74.48,74.51,74.33,74.4,9691.189820437854,30.2768,30.289,30.2159,30.2443,9691.1898
2006-08-14 11:00:00,74.42,74.57,74.42,74.54,20384.916518852035,30.2524,30.3134,30.2524,30.3012,20384.9165
2006-08-14 11:05:00,74.56,74.65,74.56,74.65,22501.38326124651,30.3094,30.3459,30.3094,30.3459,22501.3833
2006-08-14 11:10:00,74.64,74.72,74.63,74.69,15483.625115412202,30.3419,30.3744,30.3378,30.3622,15483.6251
2006-08-14 11:15:00,74.69,74.71,74.65,74.65,8243.080996694265,30.3622,30.3703,30.3459,30.3459,8243.081
2006-08-14 11:20:00,74.66,74.69,74.61,74.67,6572.18620006705,30.35,30.3622,30.3297,30.3541,6572.1862
2006-08-14 11:25:00,74.67,74.71,74.66,74.67,9579.79683399604,30.3541,30.3703,30.35,30.3541,9579.7968
2006-08-14 11:30:00,74.68,74.71,74.68,74.71,3007.610633928989,30.3581,30.3703,30.3581,30.3703,3007.6106
2006-08-14 11:35:00,74.71,74.73,74.67,74.68,5012.684389881648,30.3703,30.3785,30.3541,30.3581,5012.6844
2006-08-14 11:40:00,74.71,74.74,74.69,74.72,5346.863349207091,30.3703,30.3825,30.3622,30.3744,5346.8633
2006-08-14 11:45:00,74.72,74.81,74.72,74.8,9691.189820437854,30.3744,30.411,30.3744,30.4069,9691.1898
2006-08-14 11:50:00,74.8,74.88,74.8,74.8,11919.04954927414,30.4069,30.4394,30.4069,30.4069,11919.0495
2006-08-14 11:55:00,74.83,74.87,74.81,74.84,11473.477603506884,30.4191,30.4354,30.411,30.4232,11473.4776
2006-08-14 12:00:00,74.83,74.87,74.83,74.86,5681.042308532535,30.4191,30.4354,30.4191,30.4313,5681.0423
2006-08-14 12:05:00,74.86,74.93,74.85,74.91,14481.088237435872,30.4313,30.4598,30.4272,30.4516,14481.0882
2006-08-14 12:10:00,74.91,74.99,74.91,74.96,13589.944345901358,30.4516,30.4842,30.4516,30.472,13589.9443
2006-08-14 12:15:00,74.96,74.97,74.88,74.88,9022.831901786967,30.472,30.476,30.4394,30.4394,9022.8319
2006-08-14 12:20:00,74.92,74.94,74.9,74.9,3453.182579696246,30.4557,30.4638,30.4476,30.4476,3453.1826
2006-08-14 12:25:00,74.9,74.91,74.85,74.85,7240.544118717937,30.4476,30.4516,30.4272,30.4272,7240.5441
2006-08-14 12:30:00,74.86,74.87,74.84,74.86,3453.182579696246,30.4313,30.4354,30.4232,30.4313,3453.1826
2006-08-14 12:35:00,74.86,74.87,74.83,74.83,7797.509050927008,30.4313,30.4354,30.4191,30.4191,7797.5091
2006-08-14 12:40:00,74.83,74.85,74.76,74.76,11139.29864418144,30.4191,30.4272,30.3907,30.3907,11139.2986
2006-08-14 12:45:00,74.75,74.76,74.71,74.75,11584.870589948698,30.3866,30.3907,30.3703,30.3866,11584.8706
2006-08-14 12:50:00,74.73,74.73,74.67,74.71,16040.590047621274,30.3785,30.3785,30.3541,30.3703,16040.59
2006-08-14 12:55:00,74.73,74.73,74.64,74.64,18936.807695108448,30.3785,30.3785,30.3419,30.3419,18936.8077
2006-08-14 13:00:00,74.68,74.68,74.63,74.68,4901.291403439834,30.3581,30.3581,30.3378,30.3581,4901.2914
2006-08-14 13:05:00,74.68,74.73,74.67,74.73,8354.47398313608,30.3581,30.3785,30.3541,30.3785,8354.474
2006-08-14 13:10:00,74.72,74.75,74.72,74.75,7129.151132276122,30.3744,30.3866,30.3744,30.3866,7129.1511
2006-08-14 13:15:00,74.75,74.82,74.74,74.75,4789.89841699802,30.3866,30.415,30.3825,30.3866,4789.8984
2006-08-14 13:20:00,74.75,74.82,74.74,74.82,4901.291403439834,30.3866,30.415,30.3825,30.415,4901.2914
2006-08-14 13:25:00,74.8,74.8,74.77,74.78,2005.0737559526592,30.4069,30.4069,30.3947,30.3988,2005.0738
2006-08-14 13:30:00,74.8,74.82,74.77,74.77,13032.979413692285,30.4069,30.415,30.3947,30.3947,13032.9794
2006-08-14 13:35:00,74.78,74.78,74.69,74.73,3787.3615390216896,30.3988,30.3988,30.3622,30.3785,3787.3615
2006-08-14 13:40:00,74.71,74.76,74.71,74.76,5346.863349207091,30.3703,30.3907,30.3703,30.3907,5346.8633
2006-08-14 13:45:00,74.76,74.78,74.74,74.78,2562.0386881617314,30.3907,30.3988,30.3825,30.3988,2562.0387
2006-08-14 13:50:00,74.78,74.78,74.72,74.74,5903.828281416163,30.3988,30.3988,30.3744,30.3825,5903.8283
2006-08-14 13:55:00,74.73,74.79,74.73,74.79,1782.2877830690304,30.3785,30.4028,30.3785,30.4028,1782.2878
2006-08-14 14:00:00,74.79,74.82,74.65,74.68,9245.617874670595,30.4028,30.415,30.3459,30.3581,9245.6179
2006-08-14 14:05:00,74.69,74.72,74.65,74.65,13255.765386575917,30.3622,30.3744,30.3459,30.3459,13255.7654
2006-08-14 14:10:00,74.65,74.71,74.59,74.59,10916.51267129781,30.3459,30.3703,30.3215,30.3215,10916.5127
2006-08-14 14:15:00,74.6,74.6,74.57,74.6,6906.365159392493,30.3256,30.3256,30.3134,30.3256,6906.3652
2006-08-14 14:20:00,74.58,74.61,74.48,74.51,5903.828281416163,30.3175,30.3297,30.2768,30.289,5903.8283
2006-08-14 14:25:00,74.52,74.62,74.5,74.58,5903.828281416163,30.2931,30.3337,30.285,30.3175,5903.8283
2006-08-14 14:30:00,74.56,74.64,74.55,74.64,9134.22488822878,30.3094,30.3419,30.3053,30.3419,9134.2249
2006-08-14 14:35:00,74.63,74.72,74.59,74.7,4567.11244411439,30.3378,30.3744,30.3215,30.3663,4567.1124
2006-08-14 14:40:00,74.71,74.74,74.64,74.65,5346.863349207091,30.3703,30.3825,30.3419,30.3459,5346.8633
2006-08-14 14:45:00,74.67,74.67,74.58,74.58,9913.975793321482,30.3541,30.3541,30.3175,30.3175,9913.9758
2006-08-14 14:50:00,74.56,74.56,74.42,74.42,7686.116064485194,30.3094,30.3094,30.2524,30.2524,7686.1161
2006-08-14 14:55:00,74.4,74.44,74.35,74.42,9022.831901786967,30.2443,30.2606,30.224,30.2524,9022.8319
2006-08-14 15:00:00,74.4,74.4,74.34,74.38,7017.758145834308,30.2443,30.2443,30.2199,30.2362,7017.7581
2006-08-14 15:05:00,74.38,74.38,74.29,74.32,4232.933484788948,30.2362,30.2362,30.1996,30.2118,4232.9335
2006-08-14 15:10:00,74.33,74.42,74.32,74.39,7129.151132276122,30.2159,30.2524,30.2118,30.2402,7129.1511
2006-08-14 15:15:00,74.39,74.41,74.38,74.4,2784.82466104536,30.2402,30.2484,30.2362,30.2443,2784.8247
2006-08-14 15:20:00,74.4,74.48,74.36,74.47,6126.614254299792,30.2443,30.2768,30.2281,30.2728,6126.6143
2006-08-14 15:25:00,74.47,74.54,74.45,74.52,10693.726698414182,30.2728,30.3012,30.2646,30.2931,10693.7267
2006-08-14 15:30:00,74.48,74.52,74.39,74.42,9245.617874670595,30.2768,30.2931,30.2402,30.2524,9245.6179
2006-08-14 15:35:00,74.42,74.5,74.39,74.5,7574.723078043379,30.2524,30.285,30.2402,30.285,7574.7231
2006-08-14 15:40:00,74.5,74.55,74.48,74.54,14703.874210319502,30.285,30.3053,30.2768,30.3012,14703.8742
2006-08-14 15:45:00,74.56,74.56,74.43,74.44,9357.01086111241,30.3094,30.3094,30.2565,30.2606,9357.0109
2006-08-14 15:50:00,74.45,74.46,74.37,74.38,7463.330091601565,30.2646,30.2687,30.2321,30.2362,7463.3301
2006-08-14 15:55:00,74.38,74.49,74.36,74.49,29630.53439352263,30.2362,30.2809,30.2281,30.2809,29630.5344
2006-08-15 09:30:00,74.83,74.83,74.63,74.73,35757.148647822425,30.6965,30.6965,30.6145,30.6555,35757.1486
2006-08-15 09:35:00,74.65,74.69,74.51,74.6,18491.23574934119,30.6227,30.6391,30.5653,30.6022,18491.2357
2006-08-15 09:40:00,74.59,74.86,74.59,74.72,15817.804074737644,30.5981,30.7089,30.5981,30.6514,15817.8041
2006-08-15 09:45:00,74.72,75.09,74.72,75.09,27179.88869180272,30.6514,30.8032,30.6514,30.8032,27179.8887
2006-08-15 09:50:00,75.09,75.09,74.72,74.72,13924.1233052268,30.8032,30.8032,30.6514,30.6514,13924.1233
2006-08-15 09:55:00,74.7,74.93,74.7,74.89,13701.337332343172,30.6432,30.7376,30.6432,30.7212,13701.3373
2006-08-15 10:00:00,74.88,74.88,74.74,74.78,9468.403847554224,30.7171,30.7171,30.6596,30.676,9468.4038
2006-08-15 10:05:00,74.77,74.77,74.67,74.7,18045.66380357393,30.6719,30.6719,30.6309,30.6432,18045.6638
2006-08-15 10:10:00,74.7,74.73,74.63,74.69,6572.18620006705,30.6432,30.6555,30.6145,30.6391,6572.1862
2006-08-15 10:15:00,74.7,74.7,74.6,74.64,15260.839142528574,30.6432,30.6432,30.6022,30.6186,15260.8391
2006-08-15 10:20:00,74.56,74.65,74.49,74.49,4010.1475119053184,30.5858,30.6227,30.5571,30.5571,4010.1475
2006-08-15 10:25:00,74.46,74.66,74.45,74.66,10916.51267129781,30.5448,30.6268,30.5407,30.6268,10916.5127
2006-08-15 10:30:00,74.66,74.66,74.59,74.64,9245.617874670595,30.6268,30.6268,30.5981,30.6186,9245.6179
2006-08-15 10:35:00,74.61,74.61,74.42,74.45,2896.2176474871744,30.6063,30.6063,30.5284,30.5407,2896.2176
2006-08-15 10:40:00,74.46,74.53,74.46,74.48,12810.193440808656,30.5448,30.5735,30.5448,30.553,12810.1934
2006-08-15 10:45:00,74.51,74.64,74.51,74.58,15149.446156086758,30.5653,30.6186,30.5653,30.594,15149.4462
2006-08-15 10:50:00,74.56,74.68,74.56,74.66,20719.09547817748,30.5858,30.635,30.5858,30.6268,20719.0955
2006-08-15 10:55:00,74.65,74.66,74.6,74.62,6238.007240741606,30.6227,30.6268,30.6022,30.6104,6238.0072
2006-08-15 11:00:00,74.62,74.67,74.6,74.64,11473.477603506884,30.6104,30.6309,30.6022,30.6186,11473.4776
2006-08-15 11:05:00,74.65,74.65,74.56,74.62,7797.509050927008,30.6227,30.6227,30.5858,30.6104,7797.5091
2006-08-15 11:10:00,74.62,74.67,74.62,74.65,5458.256335648905,30.6104,30.6309,30.6104,30.6227,5458.2563
2006-08-15 11:15:00,74.65,74.7,74.63,74.63,5569.6493220907205,30.6227,30.6432,30.6145,30.6145,5569.6493
2006-08-15 11:20:00,74.63,74.65,74.6,74.63,7017.758145834308,30.6145,30.6227,30.6022,30.6145,7017.7581
2006-08-15 11:25:00,74.64,74.66,74.64,74.65,3675.968552579875,30.6186,30.6268,30.6186,30.6227,3675.9686
2006-08-15 11:30:00,74.65,74.65,74.51,74.56,7351.937105159751,30.6227,30.6227,30.5653,30.5858,7351.9371
2006-08-15 11:35:00,74.56,74.59,74.49,74.59,9691.189820437854,30.5858,30.5981,30.5571,30.5981,9691.1898
2006-08-15 11:40:00,74.59,74.62,74.57,74.57,3787.3615390216896,30.5981,30.6104,30.5899,30.5899,3787.3615
2006-08-15 11:45:00,74.57,74.62,74.57,74.58,2673.4316746035456,30.5899,30.6104,30.5899,30.594,2673.4317
2006-08-15 11:50:00,74.62,74.69,74.57,74.57,6349.400227183421,30.6104,30.6391,30.5899,30.5899,6349.4002
2006-08-15 11:55:00,74.58,74.58,74.47,74.47,3564.575566138061,30.594,30.594,30.5489,30.5489,3564.5756
2006-08-15 12:00:00,74.48,74.57,74.47,74.49,9022.831901786967,30.553,30.5899,30.5489,30.5571,9022.8319
2006-08-15 12:05:00,74.53,74.56,74.5,74.56,14481.088237435872,30.5735,30.5858,30.5612,30.5858,14481.0882
2006-08-15 12:10:00,74.56,74.65,74.56,74.61,5124.077376323463,30.5858,30.6227,30.5858,30.6063,5124.0774
2006-08-15 12:15:00,74.64,74.64,74.56,74.59,6460.793213625236,30.6186,30.6186,30.5858,30.5981,6460.7932
2006-08-15 12:20:00,74.56,74.59,74.53,74.57,14035.516291668617,30.5858,30.5981,30.5735,30.5899,14035.5163
2006-08-15 12:25:00,74.57,74.57,74.48,74.51,7797.509050927008,30.5899,30.5899,30.553,30.5653,7797.5091
2006-08-15 12:30:00,74.5,74.54,74.45,74.52,10470.940725530554,30.5612,30.5776,30.5407,30.5694,10470.9407
2006-08-15 12:35:00,74.52,74.65,74.52,74.6,19716.558600201148,30.5694,30.6227,30.5694,30.6022,19716.5586
2006-08-15 12:40:00,74.6,74.67,74.54,74.67,10693.726698414182,30.6022,30.6309,30.5776,30.6309,10693.7267
2006-08-15 12:45:00,74.67,74.7,74.65,74.65,3564.575566138061,30.6309,30.6432,30.6227,30.6227,3564.5756
2006-08-15 12:50:00,74.64,74.71,74.64,74.67,5569.6493220907205,30.6186,30.6473,30.6186,30.6309,5569.6493
2006-08-15 12:55:00,74.66,74.66,74.62,74.62,1448.1088237435872,30.6268,30.6268,30.6104,30.6104,1448.1088
2006-08-15 13:00:00,74.61,74.62,74.56,74.56,5458.256335648905,30.6063,30.6104,30.5858,30.5858,5458.2563
2006-08-15 13:05:00,74.54,74.56,74.54,74.54,4455.719457672576,30.5776,30.5858,30.5776,30.5776,4455.7195
2006-08-15 13:10:00,74.52,74.66,74.49,74.66,6906.365159392493,30.5694,30.6268,30.5571,30.6268,6906.3652
2006-08-15 13:15:00,74.66,74.67,74.59,74.6,6572.18620006705,30.6268,30.6309,30.5981,30.6022,6572.1862
2006-08-15 13:20:00,74.64,74.67,74.6,74.64,5569.6493220907205,30.6186,30.6309,30.6022,30.6186,5569.6493
2006-08-15 13:25:00,74.65,74.66,74.5,74.54,3898.754525463504,30.6227,30.6268,30.5612,30.5776,3898.7545
2006-08-15 13:30:00,74.55,74.57,74.48,74.55,40212.868105495,30.5817,30.5899,30.553,30.5817,40212.8681
2006-08-15 13:35:00,74.57,74.59,74.5,74.53,11473.477603506884,30.5899,30.5981,30.5612,30.5735,11473.4776
2006-08-15 13:40:00,74.55,74.55,74.48,74.48,2784.82466104536,30.5817,30.5817,30.553,30.553,2784.8247
2006-08-15 13:45:00,74.49,74.52,74.47,74.49,4901.291403439834,30.5571,30.5694,30.5489,30.5571,4901.2914
2006-08-15 13:50:00,74.48,74.49,74.43,74.43,4567.11244411439,30.553,30.5571,30.5325,30.5325,4567.1124
2006-08-15 13:55:00,74.43,74.53,74.42,74.45,8354.47398313608,30.5325,30.5735,30.5284,30.5407,8354.474
2006-08-15 14:00:00,74.51,74.52,74.39,74.43,2227.859728836288,30.5653,30.5694,30.516,30.5325,2227.8597
2006-08-15 14:05:00,74.47,74.56,74.46,74.54,5569.6493220907205,30.5489,30.5858,30.5448,30.5776,5569.6493
2006-08-15 14:10:00,74.56,74.64,74.55,74.58,4455.719457672576,30.5858,30.6186,30.5817,30.594,4455.7195
2006-08-15 14:15:00,74.56,74.56,74.49,74.5,5569.6493220907205,30.5858,30.5858,30.5571,30.5612,5569.6493
2006-08-15 14:20:00,74.51,74.61,74.48,74.57,5346.863349207091,30.5653,30.6063,30.553,30.5899,5346.8633
2006-08-15 14:25:00,74.6,74.6,74.48,74.51,4678.505430556205,30.6022,30.6022,30.553,30.5653,4678.5054
2006-08-15 14:30:00,74.54,74.55,74.48,74.49,2227.859728836288,30.5776,30.5817,30.553,30.5571,2227.8597
2006-08-15 14:35:00,74.51,74.64,74.51,74.56,5903.828281416163,30.5653,30.6186,30.5653,30.5858,5903.8283
2006-08-15 14:40:00,74.57,74.57,74.52,74.52,1559.5018101854016,30.5899,30.5899,30.5694,30.5694,1559.5018
2006-08-15 14:45:00,74.58,74.65,74.55,74.63,3564.575566138061,30.594,30.6227,30.5817,30.6145,3564.5756
2006-08-15 14:50:00,74.6,74.63,74.56,74.56,4455.719457672576,30.6022,30.6145,30.5858,30.5858,4455.7195
2006-08-15 14:55:00,74.54,74.59,74.54,74.56,3787.3615390216896,30.5776,30.5981,30.5776,30.5858,3787.3615
2006-08-15 15:00:00,74.58,74.62,74.57,74.62,4567.11244411439,30.594,30.6104,30.5899,30.6104,4567.1124
2006-08-15 15:05:00,74.58,74.67,74.57,74.65,7351.937105159751,30.594,30.6309,30.5899,30.6227,7351.9371
2006-08-15 15:10:00,74.68,74.76,74.67,74.68,8131.688010252452,30.635,30.6678,30.6309,30.635,8131.688
2006-08-15 15:15:00,74.69,74.69,74.65,74.65,3341.789593254432,30.6391,30.6391,30.6227,30.6227,3341.7896
2006-08-15 15:20:00,74.65,74.71,74.64,74.67,14035.516291668617,30.6227,30.6473,30.6186,30.6309,14035.5163
2006-08-15 15:25:00,74.71,74.77,74.71,74.75,14815.267196761317,30.6473,30.6719,30.6473,30.6637,14815.2672
2006-08-15 15:30:00,74.76,74.83,74.76,74.81,14815.267196761317,30.6678,30.6965,30.6678,30.6883,14815.2672
2006-08-15 15:35:00,74.81,74.83,74.74,74.79,9691.189820437854,30.6883,30.6965,30.6596,30.6801,9691.1898
2006-08-15 15:40:00,74.78,74.8,74.72,74.74,8911.438915345152,30.676,30.6842,30.6514,30.6596,8911.4389
2006-08-15 15:45:00,74.74,74.77,74.74,74.75,35645.75566138061,30.6596,30.6719,30.6596,30.6637,35645.7557
2006-08-15 15:50:00,74.74,74.79,74.73,74.78,20273.52353241022,30.6596,30.6801,30.6555,30.676,20273.5235
2006-08-15 15:55:00,74.78,74.79,74.74,74.77,26622.923759593643,30.676,30.6801,30.6596,30.6719,26622.9238
2006-08-16 09:30:00,75.39,75.46,74.91,75.24,40769.83303770407,30.9263,30.955,30.7294,30.8647,40769.833
2006-08-16 09:35:00,75.25,75.28,74.96,75.28,14035.516291668617,30.8688,30.8811,30.7499,30.8811,14035.5163
2006-08-16 09:40:00,75.25,75.4,75.23,75.25,12810.193440808656,30.8688,30.9304,30.8606,30.8688,12810.1934
2006-08-16 09:45:00,75.31,75.31,75.18,75.18,7240.544118717937,30.8934,30.8934,30.8401,30.8401,7240.5441
2006-08-16 09:50:00,75.18,75.18,75.08,75.12,10025.368779763296,30.8401,30.8401,30.7991,30.8155,10025.3688
2006-08-16 09:55:00,75.12,75.18,74.96,75.06,11027.905657739626,30.8155,30.8401,30.7499,30.7909,11027.9057
2006-08-16 10:00:00,75.06,75.06,75.0,75.04,17600.091857806678,30.7909,30.7909,30.7663,30.7827,17600.0919
2006-08-16 10:05:00,75.03,75.07,74.86,74.89,26065.95882738457,30.7786,30.795,30.7089,30.7212,26065.9588
2006-08-16 10:10:00,74.84,74.99,74.84,74.96,11139.29864418144,30.7006,30.7622,30.7006,30.7499,11139.2986
2006-08-16 10:15:00,74.93,74.97,74.87,74.88,4344.326471230762,30.7376,30.754,30.713,30.7171,4344.3265
2006-08-16 10:20:00,74.9,74.91,74.86,74.88,9802.582806879667,30.7253,30.7294,30.7089,30.7171,9802.5828
2006-08-16 10:25:00,74.88,74.92,74.87,74.92,5903.828281416163,30.7171,30.7335,30.713,30.7335,5903.8283
2006-08-16 10:30:00,74.93,74.98,74.91,74.94,9022.831901786967,30.7376,30.7581,30.7294,30.7417,9022.8319
2006-08-16 10:35:00,74.95,75.03,74.91,74.91,9802.582806879667,30.7458,30.7786,30.7294,30.7294,9802.5828
2006-08-16 10:40:00,74.91,74.98,74.9,74.98,13367.158373017728,30.7294,30.7581,30.7253,30.7581,13367.1584
2006-08-16 10:45:00,74.99,74.99,74.91,74.96,8800.045928903339,30.7622,30.7622,30.7294,30.7499,8800.0459
2006-08-16 10:50:00,74.98,74.98,74.9,74.96,5903.828281416163,30.7581,30.7581,30.7253,30.7499,5903.8283
2006-08-16 10:55:00,74.95,74.95,74.88,74.91,8577.259956019709,30.7458,30.7458,30.7171,30.7294,8577.26
2006-08-16 11:00:00,74.92,74.95,74.89,74.89,10470.940725530554,30.7335,30.7458,30.7212,30.7212,10470.9407
2006-08-16 11:05:00,74.89,74.96,74.89,74.96,13367.158373017728,30.7212,30.7499,30.7212,30.7499,13367.1584
2006-08-16 11:10:00,74.95,74.99,74.88,74.93,14258.302264552243,30.7458,30.7622,30.7171,30.7376,14258.3023
2006-08-16 11:15:00,74.94,74.97,74.88,74.88,30521.678285057147,30.7417,30.754,30.7171,30.7171,30521.6783
2006-08-16 11:20:00,74.88,74.89,74.83,74.84,6015.221267857978,30.7171,30.7212,30.6965,30.7006,6015.2213
2006-08-16 11:25:00,74.84,74.84,74.77,74.8,12476.014481483213,30.7006,30.7006,30.6719,30.6842,12476.0145
2006-08-16 11:30:00,74.82,74.83,74.8,74.82,6015.221267857978,30.6924,30.6965,30.6842,30.6924,6015.2213
2006-08-16 11:35:00,74.81,74.88,74.81,74.83,11362.08461706507,30.6883,30.7171,30.6883,30.6965,11362.0846
2006-08-16 11:40:00,74.83,74.84,74.81,74.84,4010.1475119053184,30.6965,30.7006,30.6883,30.7006,4010.1475
2006-08-16 11:45:00,74.81,74.86,74.74,74.74,7351.937105159751,30.6883,30.7089,30.6596,30.6596,7351.9371
2006-08-16 11:50:00,74.74,74.81,74.74,74.79,8131.688010252452,30.6596,30.6883,30.6596,30.6801,8131.688
2006-08-16 11:55:00,74.77,74.82,74.75,74.81,5346.863349207091,30.6719,30.6924,30.6637,30.6883,5346.8633
2006-08-16 12:00:00,74.79,74.81,74.74,74.77,4455.719457672576,30.6801,30.6883,30.6596,30.6719,4455.7195
2006-08-16 12:05:00,74.78,74.86,74.78,74.8,2896.2176474871744,30.676,30.7089,30.676,30.6842,2896.2176
2006-08-16 12:10:00,74.79,74.84,74.77,74.78,4567.11244411439,30.6801,30.7006,30.6719,30.676,4567.1124
2006-08-16 12:15:00,74.83,74.86,74.78,74.86,4455.719457672576,30.6965,30.7089,30.676,30.7089,4455.7195
2006-08-16 12:20:00,74.82,74.83,74.79,74.81,5012.684389881648,30.6924,30.6965,30.6801,30.6883,5012.6844
2006-08-16 12:25:00,74.82,74.82,74.74,74.76,7129.151132276122,30.6924,30.6924,30.6596,30.6678,7129.1511
2006-08-16 12:30:00,74.76,74.81,74.76,74.76,8911.438915345152,30.6678,30.6883,30.6678,30.6678,8911.4389
2006-08-16 12:35:00,74.76,74.84,74.76,74.84,9022.831901786967,30.6678,30.7006,30.6678,30.7006,9022.8319
2006-08-16 12:40:00,74.85,74.87,74.76,74.76,5681.042308532535,30.7047,30.713,30.6678,30.6678,5681.0423
2006-08-16 12:45:00,74.76,74.82,74.71,74.78,3119.003620370803,30.6678,30.6924,30.6473,30.676,3119.0036
2006-08-16 12:50:00,74.8,74.83,74.78,74.81,4678.505430556205,30.6842,30.6965,30.676,30.6883,4678.5054
2006-08-16 12:55:00,74.79,74.85,74.78,74.85,4121.540498347133,30.6801,30.7047,30.676,30.7047,4121.5405
2006-08-16 13:00:00,74.83,74.83,74.79,74.81,1113.929864418144,30.6965,30.6965,30.6801,30.6883,1113.9299
2006-08-16 13:05:00,74.79,74.83,74.77,74.82,6015.221267857978,30.6801,30.6965,30.6719,30.6924,6015.2213
2006-08-16 13:10:00,74.82,74.89,74.81,74.87,4455.719457672576,30.6924,30.7212,30.6883,30.713,4455.7195
2006-08-16 13:15:00,74.87,74.89,74.81,74.84,4010.1475119053184,30.713,30.7212,30.6883,30.7006,4010.1475
2006-08-16 13:20:00,74.84,74.9,74.84,74.9,3453.182579696246,30.7006,30.7253,30.7006,30.7253,3453.1826
2006-08-16 13:25:00,74.86,74.94,74.85,74.86,9245.617874670595,30.7089,30.7417,30.7047,30.7089,9245.6179
2006-08-16 13:30:00,74.89,74.94,74.89,74.91,5346.863349207091,30.7212,30.7417,30.7212,30.7294,5346.8633
2006-08-16 13:35:00,74.94,74.94,74.91,74.91,4232.933484788948,30.7417,30.7417,30.7294,30.7294,4232.9335
2006-08-16 13:40:00,74.91,74.91,74.88,74.91,5012.684389881648,30.7294,30.7294,30.7171,30.7294,5012.6844
2006-08-16 13:45:00,74.91,75.0,74.91,75.0,4567.11244411439,30.7294,30.7663,30.7294,30.7663,4567.1124
2006-08-16 13:50:00,75.0,75.0,74.95,74.96,3119.003620370803,30.7663,30.7663,30.7458,30.7499,3119.0036
2006-08-16 13:55:00,74.96,74.97,74.95,74.97,668.3579186508864,30.7499,30.754,30.7458,30.754,668.3579
2006-08-16 14:00:00,74.97,75.01,74.96,74.96,5012.684389881648,30.754,30.7704,30.7499,30.7499,5012.6844
2006-08-16 14:05:00,74.96,75.0,74.94,74.95,5012.684389881648,30.7499,30.7663,30.7417,30.7458,5012.6844
2006-08-16 14:10:00,74.94,75.01,74.93,75.01,5569.6493220907205,30.7417,30.7704,30.7376,30.7704,5569.6493
2006-08-16 14:15:00,75.01,75.05,74.94,74.95,6238.007240741606,30.7704,30.7868,30.7417,30.7458,6238.0072
2006-08-16 14:20:00,74.95,74.98,74.91,74.97,6683.579186508864,30.7458,30.7581,30.7294,30.754,6683.5792
2006-08-16 14:25:00,74.97,74.98,74.92,74.95,3675.968552579875,30.754,30.7581,30.7335,30.7458,3675.9686
2006-08-16 14:30:00,74.96,75.03,74.95,75.02,6015.221267857978,30.7499,30.7786,30.7458,30.7745,6015.2213
2006-08-16 14:35:00,75.02,75.05,74.99,75.0,4455.719457672576,30.7745,30.7868,30.7622,30.7663,4455.7195
2006-08-16 14:40:00,75.0,75.0,74.96,74.98,4455.719457672576,30.7663,30.7663,30.7499,30.7581,4455.7195
2006-08-16 14:45:00,74.98,75.0,74.91,74.91,7351.937105159751,30.7581,30.7663,30.7294,30.7294,7351.9371
2006-08-16 14:50:00,74.93,74.98,74.91,74.96,4789.89841699802,30.7376,30.7581,30.7294,30.7499,4789.8984
2006-08-16 14:55:00,74.99,75.02,74.96,75.0,7574.723078043379,30.7622,30.7745,30.7499,30.7663,7574.7231
2006-08-16 15:00:00,75.03,75.04,75.02,75.04,16040.590047621274,30.7786,30.7827,30.7745,30.7827,16040.59
2006-08-16 15:05:00,75.01,75.1,75.01,75.08,12810.193440808656,30.7704,30.8073,30.7704,30.7991,12810.1934
2006-08-16 15:10:00,75.08,75.09,75.05,75.09,3119.003620370803,30.7991,30.8032,30.7868,30.8032,3119.0036
2006-08-16 15:15:00,75.07,75.09,75.03,75.04,7574.723078043379,30.795,30.8032,30.7786,30.7827,7574.7231
2006-08-16 15:20:00,75.04,75.04,75.02,75.02,5235.470362765277,30.7827,30.7827,30.7745,30.7745,5235.4704
2006-08-16 15:25:00,75.02,75.05,75.0,75.05,3787.3615390216896,30.7745,30.7868,30.7663,30.7868,3787.3615
2006-08-16 15:30:00,75.04,75.09,75.04,75.08,10916.51267129781,30.7827,30.8032,30.7827,30.7991,10916.5127
2006-08-16 15:35:00,75.08,75.09,75.01,75.01,4010.1475119053184,30.7991,30.8032,30.7704,30.7704,4010.1475
2006-08-16 15:40:00,75.04,75.09,75.04,75.05,8131.688010252452,30.7827,30.8032,30.7827,30.7868,8131.688
2006-08-16 15:45:00,75.07,75.1,75.06,75.08,9468.403847554224,30.795,30.8073,30.7909,30.7991,9468.4038
2006-08-16 15:50:00,75.08,75.12,75.08,75.1,16820.340952713974,30.7991,30.8155,30.7991,30.8073,16820.341
2006-08-16 15:55:00,75.1,75.11,74.97,75.0,95797.96833996038,30.8073,30.8114,30.754,30.7663,95797.9683
2006-08-17 09:30:00,75.09,75.09,75.09,75.09,4901.291403439834,30.8032,30.8032,30.8032,30.8032,4901.2914
2006-08-17 09:35:00,75.1,75.1,75.0,75.0,9579.79683399604,30.8073,30.8073,30.7663,30.7663,9579.7968
2006-08-17 09:40:00,75.0,75.0,74.87,74.97,11139.29864418144,30.7663,30.7663,30.713,30.754,11139.2986
2006-08-17 09:45:00,74.97,75.02,74.88,74.98,13924.1233052268,30.754,30.7745,30.7171,30.7581,13924.1233
2006-08-17 09:50:00,74.91,74.98,74.89,74.93,5124.077376323463,30.7294,30.7581,30.7212,30.7376,5124.0774
2006-08-17 09:55:00,74.9,74.99,74.81,74.93,4455.719457672576,30.7253,30.7622,30.6883,30.7376,4455.7195
2006-08-17 10:00:00,74.93,74.93,74.72,74.74,7574.723078043379,30.7376,30.7376,30.6514,30.6596,7574.7231
2006-08-17 10:05:00,74.74,74.83,74.73,74.81,8800.045928903339,30.6596,30.6965,30.6555,30.6883,8800.0459
2006-08-17 10:10:00,74.81,74.83,74.76,74.83,5012.684389881648,30.6883,30.6965,30.6678,30.6965,5012.6844
2006-08-17 10:15:00,74.85,74.85,74.76,74.76,5569.6493220907205,30.7047,30.7047,30.6678,30.6678,5569.6493
2006-08-17 10:20:00,74.8,74.93,74.79,74.93,6460.793213625236,30.6842,30.7376,30.6801,30.7376,6460.7932
2006-08-17 10:25:00,74.93,74.95,74.84,74.88,6126.614254299792,30.7376,30.7458,30.7006,30.7171,6126.6143
2006-08-17 10:30:00,74.84,74.9,74.83,74.89,5569.6493220907205,30.7006,30.7253,30.6965,30.7212,5569.6493
2006-08-17 10:35:00,74.87,74.89,74.82,74.87,5124.077376323463,30.713,30.7212,30.6924,30.713,5124.0774
2006-08-17 10:40:00,74.87,74.91,74.79,74.91,7463.330091601565,30.713,30.7294,30.6801,30.7294,7463.3301
2006-08-17 10:45:00,74.94,74.94,74.87,74.88,3230.396606812618,30.7417,30.7417,30.713,30.7171,3230.3966
2006-08-17 10:50:00,74.91,74.91,74.89,74.91,5346.863349207091,30.7294,30.7294,30.7212,30.7294,5346.8633
2006-08-17 10:55:00,74.91,74.94,74.81,74.91,30633.07127149896,30.7294,30.7417,30.6883,30.7294,30633.0713
2006-08-17 11:00:00,74.85,74.88,74.81,74.84,3564.575566138061,30.7047,30.7171,30.6883,30.7006,3564.5756
2006-08-17 11:05:00,74.84,74.88,74.83,74.86,6572.18620006705,30.7006,30.7171,30.6965,30.7089,6572.1862
2006-08-17 11:10:00,74.87,74.91,74.87,74.87,5458.256335648905,30.713,30.7294,30.713,30.713,5458.2563
2006-08-17 11:15:00,74.91,75.15,74.91,75.14,12810.193440808656,30.7294,30.8278,30.7294,30.8237,12810.1934
2006-08-17 11:20:00,75.13,75.17,75.07,75.09,7240.544118717937,30.8196,30.836,30.795,30.8032,7240.5441
2006-08-17 11:25:00,75.08,75.16,75.08,75.14,8688.652942461524,30.7991,30.8319,30.7991,30.8237,8688.6529
2006-08-17 11:30:00,75.16,75.19,75.14,75.14,12030.442535715956,30.8319,30.8442,30.8237,30.8237,12030.4425
2006-08-17 11:35:00,75.14,75.23,75.14,75.19,4010.1475119053184,30.8237,30.8606,30.8237,30.8442,4010.1475
2006-08-17 11:40:00,75.15,75.16,75.13,75.13,1448.1088237435872,30.8278,30.8319,30.8196,30.8196,1448.1088
2006-08-17 11:45:00,75.12,75.12,75.01,75.06,2450.645701719917,30.8155,30.8155,30.7704,30.7909,2450.6457
2006-08-17 11:50:00,75.07,75.07,74.91,74.91,6683.579186508864,30.795,30.795,30.7294,30.7294,6683.5792
2006-08-17 11:55:00,74.93,74.98,74.93,74.96,4455.719457672576,30.7376,30.7581,30.7376,30.7499,4455.7195
2006-08-17 12:00:00,74.99,75.0,74.95,74.95,9579.79683399604,30.7622,30.7663,30.7458,30.7458,9579.7968
2006-08-17 12:05:00,74.95,74.98,74.93,74.95,7129.151132276122,30.7458,30.7581,30.7376,30.7458,7129.1511
2006-08-17 12:10:00,74.96,74.96,74.96,74.96,111.3929864418144,30.7499,30.7499,30.7499,30.7499,111.393
2006-08-17 12:15:00,74.96,74.98,74.95,74.98,2562.0386881617314,30.7499,30.7581,30.7458,30.7581,2562.0387
2006-08-17 12:20:00,74.98,74.98,74.93,74.95,5346.863349207091,30.7581,30.7581,30.7376,30.7458,5346.8633
2006-08-17 12:25:00,74.95,74.96,74.94,74.96,4567.11244411439,30.7458,30.7499,30.7417,30.7499,4567.1124
2006-08-17 12:30:00,74.96,74.96,74.92,74.93,1448.1088237435872,30.7499,30.7499,30.7335,30.7376,1448.1088
2006-08-17 12:35:00,74.94,74.97,74.92,74.97,10805.119684855998,30.7417,30.754,30.7335,30.754,10805.1197
2006-08-17 12:40:00,74.97,75.04,74.94,74.95,7129.151132276122,30.754,30.7827,30.7417,30.7458,7129.1511
2006-08-17 12:45:00,74.94,74.96,74.94,74.95,6015.221267857978,30.7417,30.7499,30.7417,30.7458,6015.2213
2006-08-17 12:50:00,74.95,75.03,74.95,74.99,5346.863349207091,30.7458,30.7786,30.7458,30.7622,5346.8633
2006-08-17 12:55:00,75.0,75.0,74.95,74.96,445.5719457672576,30.7663,30.7663,30.7458,30.7499,445.5719
2006-08-17 13:00:00,74.95,74.95,74.93,74.95,1782.2877830690304,30.7458,30.7458,30.7376,30.7458,1782.2878
2006-08-17 13:05:00,74.95,74.95,74.93,74.95,1559.5018101854016,30.7458,30.7458,30.7376,30.7458,1559.5018
2006-08-17 13:10:00,74.94,75.0,74.93,75.0,10693.726698414182,30.7417,30.7663,30.7376,30.7663,10693.7267
2006-08-17 13:15:00,74.98,75.11,74.98,75.11,9245.617874670595,30.7581,30.8114,30.7581,30.8114,9245.6179
2006-08-17 13:20:00,75.11,75.11,75.05,75.06,5124.077376323463,30.8114,30.8114,30.7868,30.7909,5124.0774
2006-08-17 13:25:00,75.08,75.08,75.02,75.02,2227.859728836288,30.7991,30.7991,30.7745,30.7745,2227.8597
2006-08-17 13:30:00,75.01,75.01,74.99,74.99,2227.859728836288,30.7704,30.7704,30.7622,30.7622,2227.8597
2006-08-17 13:35:00,75.0,75.01,74.98,75.0,3230.396606812618,30.7663,30.7704,30.7581,30.7663,3230.3966
2006-08-17 13:40:00,75.0,75.07,74.99,75.04,10359.54773908874,30.7663,30.795,30.7622,30.7827,10359.5477
2006-08-17 13:45:00,75.05,75.08,75.05,75.06,2562.0386881617314,30.7868,30.7991,30.7868,30.7909,2562.0387
2006-08-17 13:50:00,75.05,75.08,75.03,75.04,4344.326471230762,30.7868,30.7991,30.7786,30.7827,4344.3265
2006-08-17 13:55:00,75.04,75.09,74.98,75.08,6460.793213625236,30.7827,30.8032,30.7581,30.7991,6460.7932
2006-08-17 14:00:00,75.06,75.11,75.02,75.02,2784.82466104536,30.7909,30.8114,30.7745,30.7745,2784.8247
2006-08-17 14:05:00,75.0,75.06,75.0,75.06,3341.789593254432,30.7663,30.7909,30.7663,30.7909,3341.7896
2006-08-17 14:10:00,75.06,75.06,75.05,75.06,2116.466742394474,30.7909,30.7909,30.7868,30.7909,2116.4667
2006-08-17 14:15:00,75.03,75.04,74.96,74.97,5569.6493220907205,30.7786,30.7827,30.7499,30.754,5569.6493
2006-08-17 14:20:00,74.96,75.03,74.96,74.97,8688.652942461524,30.7499,30.7786,30.7499,30.754,8688.6529
2006-08-17 14:25:00,75.0,75.0,74.99,75.0,6238.007240741606,30.7663,30.7663,30.7622,30.7663,6238.0072
2006-08-17 14:30:00,75.0,75.0,74.97,75.0,8911.438915345152,30.7663,30.7663,30.754,30.7663,8911.4389
2006-08-17 14:35:00,75.0,75.09,75.0,75.0,17822.877830690304,30.7663,30.8032,30.7663,30.7663,17822.8778
2006-08-17 14:40:00,75.0,75.04,75.0,75.03,5346.863349207091,30.7663,30.7827,30.7663,30.7786,5346.8633
2006-08-17 14:45:00,75.01,75.05,75.01,75.01,8800.045928903339,30.7704,30.7868,30.7704,30.7704,8800.0459
2006-08-17 14:50:00,75.03,75.17,75.01,75.03,8243.080996694265,30.7786,30.836,30.7704,30.7786,8243.081
2006-08-17 14:55:00,75.03,75.04,75.0,75.0,1002.5368779763296,30.7786,30.7827,30.7663,30.7663,1002.5369
2006-08-17 15:00:00,75.03,75.05,74.93,75.05,9691.189820437854,30.7786,30.7868,30.7376,30.7868,9691.1898
2006-08-17 15:05:00,75.05,75.12,75.03,75.08,9579.79683399604,30.7868,30.8155,30.7786,30.7991,9579.7968
2006-08-17 15:10:00,75.07,75.08,75.03,75.08,3119.003620370803,30.795,30.7991,30.7786,30.7991,3119.0036
2006-08-17 15:15:00,75.07,75.07,75.01,75.04,2784.82466104536,30.795,30.795,30.7704,30.7827,2784.8247
2006-08-17 15:20:00,75.05,75.06,74.99,75.0,8465.866969577895,30.7868,30.7909,30.7622,30.7663,8465.867
2006-08-17 15:25:00,75.0,75.0,75.0,75.0,7240.544118717937,30.7663,30.7663,30.7663,30.7663,7240.5441
2006-08-17 15:30:00,75.0,75.0,74.98,74.99,5458.256335648905,30.7663,30.7663,30.7581,30.7622,5458.2563
2006-08-17 15:35:00,74.99,74.99,74.93,74.93,1893.6807695108448,30.7622,30.7622,30.7376,30.7376,1893.6808
2006-08-17 15:40:00,74.94,74.95,74.88,74.91,11696.263576390513,30.7417,30.7458,30.7171,30.7294,11696.2636
2006-08-17 15:45:00,74.91,74.91,74.88,74.89,7129.151132276122,30.7294,30.7294,30.7171,30.7212,7129.1511
2006-08-17 15:50:00,74.88,74.91,74.84,74.91,10805.119684855998,30.7171,30.7294,30.7006,30.7294,10805.1197
2006-08-17 15:55:00,74.9,74.91,74.86,74.87,10805.119684855998,30.7253,30.7294,30.7089,30.713,10805.1197
2006-08-18 09:30:00,74.94,75.32,74.87,75.23,51129.38077679281,30.7417,30.8975,30.713,30.8606,51129.3808
2006-08-18 09:35:00,75.21,75.28,75.05,75.05,3230.396606812618,30.8524,30.8811,30.7868,30.7868,3230.3966
2006-08-18 09:40:00,75.03,75.04,74.95,74.96,2005.0737559526592,30.7786,30.7827,30.7458,30.7499,2005.0738
2006-08-18 09:45:00,74.89,74.96,74.81,74.81,2005.0737559526592,30.7212,30.7499,30.6883,30.6883,2005.0738
2006-08-18 09:50:00,74.86,74.91,74.79,74.91,9579.79683399604,30.7089,30.7294,30.6801,30.7294,9579.7968
2006-08-18 09:55:00,74.89,74.91,74.86,74.91,31412.82217659166,30.7212,30.7294,30.7089,30.7294,31412.8222
2006-08-18 10:00:00,74.92,74.92,74.85,74.86,16486.16199338853,30.7335,30.7335,30.7047,30.7089,16486.162
2006-08-18 10:05:00,74.88,74.88,74.76,74.8,6794.972172950679,30.7171,30.7171,30.6678,30.6842,6794.9722
2006-08-18 10:10:00,74.83,74.88,74.81,74.88,2896.2176474871744,30.6965,30.7171,30.6883,30.7171,2896.2176
2006-08-18 10:15:00,74.88,74.91,74.78,74.82,4678.505430556205,30.7171,30.7294,30.676,30.6924,4678.5054
2006-08-18 10:20:00,74.82,74.9,74.81,74.9,2784.82466104536,30.6924,30.7253,30.6883,30.7253,2784.8247
2006-08-18 10:25:00,74.91,74.96,74.88,74.88,2896.2176474871744,30.7294,30.7499,30.7171,30.7171,2896.2176
2006-08-18 10:30:00,74.91,74.91,74.88,74.9,6572.18620006705,30.7294,30.7294,30.7171,30.7253,6572.1862
2006-08-18 10:35:00,74.88,74.95,74.85,74.95,7908.902037368823,30.7171,30.7458,30.7047,30.7458,7908.902
2006-08-18 10:40:00,74.96,74.96,74.77,74.77,8131.688010252452,30.7499,30.7499,30.6719,30.6719,8131.688
2006-08-18 10:45:00,74.81,74.91,74.81,74.91,5792.435294974349,30.6883,30.7294,30.6883,30.7294,5792.4353
2006-08-18 10:50:00,74.94,74.99,74.94,74.99,4567.11244411439,30.7417,30.7622,30.7417,30.7622,4567.1124
2006-08-18 10:55:00,74.99,75.09,74.95,74.99,17265.912898481234,30.7622,30.8032,30.7458,30.7622,17265.9129
2006-08-18 11:00:00,75.05,75.1,75.0,75.1,2227.859728836288,30.7868,30.8073,30.7663,30.8073,2227.8597
2006-08-18 11:05:00,75.12,75.12,74.9,74.9,13032.979413692285,30.8155,30.8155,30.7253,30.7253,13032.9794
2006-08-18 11:10:00,74.91,75.01,74.91,75.0,4678.505430556205,30.7294,30.7704,30.7294,30.7663,4678.5054
2006-08-18 11:15:00,75.0,75.09,75.0,75.09,6906.365159392493,30.7663,30.8032,30.7663,30.8032,6906.3652
2006-08-18 11:20:00,75.09,75.12,75.09,75.1,4121.540498347133,30.8032,30.8155,30.8032,30.8073,4121.5405
2006-08-18 11:25:00,75.11,75.14,75.09,75.1,3787.3615390216896,30.8114,30.8237,30.8032,30.8073,3787.3615
2006-08-18 11:30:00,75.12,75.14,75.0,75.01,7017.758145834308,30.8155,30.8237,30.7663,30.7704,7017.7581
2006-08-18 11:35:00,75.05,75.1,75.05,75.08,3119.003620370803,30.7868,30.8073,30.7868,30.7991,3119.0036
2006-08-18 11:40:00,75.09,75.14,75.08,75.1,3898.754525463504,30.8032,30.8237,30.7991,30.8073,3898.7545
2006-08-18 11:45:00,75.12,75.12,75.11,75.11,556.964932209072,30.8155,30.8155,30.8114,30.8114,556.9649
2006-08-18 11:50:00,75.12,75.12,75.08,75.1,6906.365159392493,30.8155,30.8155,30.7991,30.8073,6906.3652
2006-08-18 11:55:00,75.08,75.11,75.08,75.11,4232.933484788948,30.7991,30.8114,30.7991,30.8114,4232.9335
2006-08-18 12:00:00,75.13,75.19,75.11,75.18,8800.045928903339,30.8196,30.8442,30.8114,30.8401,8800.0459
2006-08-18 12:05:00,75.16,75.19,75.16,75.18,7463.330091601565,30.8319,30.8442,30.8319,30.8401,7463.3301
2006-08-18 12:10:00,75.18,75.2,75.16,75.19,8800.045928903339,30.8401,30.8483,30.8319,30.8442,8800.0459
2006-08-18 12:15:00,75.2,75.23,75.19,75.19,6460.793213625236,30.8483,30.8606,30.8442,30.8442,6460.7932
2006-08-18 12:20:00,75.19,75.22,75.17,75.21,8354.47398313608,30.8442,30.8565,30.836,30.8524,8354.474
2006-08-18 12:25:00,75.22,75.23,75.18,75.22,9134.22488822878,30.8565,30.8606,30.8401,30.8565,9134.2249
2006-08-18 12:30:00,75.22,75.22,75.14,75.16,4789.89841699802,30.8565,30.8565,30.8237,30.8319,4789.8984
2006-08-18 12:35:00,75.19,75.19,75.18,75.18,2227.859728836288,30.8442,30.8442,30.8401,30.8401,2227.8597
2006-08-18 12:40:00,75.18,75.19,75.13,75.14,9357.01086111241,30.8401,30.8442,30.8196,30.8237,9357.0109
2006-08-18 12:45:00,75.16,75.19,75.14,75.17,3898.754525463504,30.8319,30.8442,30.8237,30.836,3898.7545
2006-08-18 12:50:00,75.17,75.18,75.1,75.14,13255.765386575917,30.836,30.8401,30.8073,30.8237,13255.7654
2006-08-18 12:55:00,75.12,75.16,75.12,75.16,2896.2176474871744,30.8155,30.8319,30.8155,30.8319,2896.2176
2006-08-18 13:00:00,75.18,75.21,75.16,75.21,2339.252715278102,30.8401,30.8524,30.8319,30.8524,2339.2527
2006-08-18 13:05:00,75.2,75.2,75.14,75.19,4789.89841699802,30.8483,30.8483,30.8237,30.8442,4789.8984
2006-08-18 13:10:00,75.19,75.2,75.14,75.2,2673.4316746035456,30.8442,30.8483,30.8237,30.8483,2673.4317
2006-08-18 13:15:00,75.2,75.22,75.19,75.2,5792.435294974349,30.8483,30.8565,30.8442,30.8483,5792.4353
2006-08-18 13:20:00,75.21,75.23,75.18,75.22,6794.972172950679,30.8524,30.8606,30.8401,30.8565,6794.9722
2006-08-18 13:25:00,75.2,75.2,75.17,75.17,2116.466742394474,30.8483,30.8483,30.836,30.836,2116.4667
2006-08-18 13:30:00,75.18,75.18,75.16,75.17,1782.2877830690304,30.8401,30.8401,30.8319,30.836,1782.2878
2006-08-18 13:35:00,75.18,75.18,75.16,75.16,5569.6493220907205,30.8401,30.8401,30.8319,30.8319,5569.6493
2006-08-18 13:40:00,75.18,75.18,75.14,75.15,6015.221267857978,30.8401,30.8401,30.8237,30.8278,6015.2213
2006-08-18 13:45:00,75.15,75.16,75.08,75.08,5792.435294974349,30.8278,30.8319,30.7991,30.7991,5792.4353
2006-08-18 13:50:00,75.09,75.09,75.07,75.07,2005.0737559526592,30.8032,30.8032,30.795,30.795,2005.0738
2006-08-18 13:55:00,75.08,75.12,75.08,75.11,3007.610633928989,30.7991,30.8155,30.7991,30.8114,3007.6106
2006-08-18 14:00:00,75.11,75.14,75.09,75.14,8243.080996694265,30.8114,30.8237,30.8032,30.8237,8243.081
2006-08-18 14:05:00,75.15,75.19,75.14,75.18,7908.902037368823,30.8278,30.8442,30.8237,30.8401,7908.902
2006-08-18 14:10:00,75.18,75.22,75.18,75.18,6794.972172950679,30.8401,30.8565,30.8401,30.8401,6794.9722
2006-08-18 14:15:00,75.18,75.25,75.16,75.17,21944.41832903744,30.8401,30.8688,30.8319,30.836,21944.4183
2006-08-18 14:20:00,75.17,75.23,75.17,75.23,10582.33371197237,30.836,30.8606,30.836,30.8606,10582.3337
2006-08-18 14:25:00,75.23,75.23,75.18,75.23,5346.863349207091,30.8606,30.8606,30.8401,30.8606,5346.8633
2006-08-18 14:30:00,75.24,75.27,75.23,75.27,6906.365159392493,30.8647,30.877,30.8606,30.877,6906.3652
2006-08-18 14:35:00,75.27,75.27,75.21,75.25,6794.972172950679,30.877,30.877,30.8524,30.8688,6794.9722
2006-08-18 14:40:00,75.25,75.27,75.2,75.27,4901.291403439834,30.8688,30.877,30.8483,30.877,4901.2914
2006-08-18 14:45:00,75.23,75.27,75.21,75.21,5235.470362765277,30.8606,30.877,30.8524,30.8524,5235.4704
2006-08-18 14:50:00,75.23,75.31,75.18,75.31,4010.1475119053184,30.8606,30.8934,30.8401,30.8934,4010.1475
2006-08-18 14:55:00,75.27,75.27,75.22,75.22,1336.7158373017728,30.877,30.877,30.8565,30.8565,1336.7158
2006-08-18 15:00:00,75.23,75.25,75.21,75.21,6572.18620006705,30.8606,30.8688,30.8524,30.8524,6572.1862
2006-08-18 15:05:00,75.21,75.27,75.21,75.27,9913.975793321482,30.8524,30.877,30.8524,30.877,9913.9758
2006-08-18 15:10:00,75.28,75.4,75.28,75.3,21387.453396828365,30.8811,30.9304,30.8811,30.8893,21387.4534
2006-08-18 15:15:00,75.3,75.35,75.3,75.33,8688.652942461524,30.8893,30.9099,30.8893,30.9017,8688.6529
2006-08-18 15:20:00,75.35,75.37,75.31,75.35,6683.579186508864,30.9099,30.9181,30.8934,30.9099,6683.5792
2006-08-18 15:25:00,75.36,75.37,75.35,75.37,8243.080996694265,30.914,30.9181,30.9099,30.9181,8243.081
2006-08-18 15:30:00,75.37,75.38,75.35,75.38,8577.259956019709,30.9181,30.9222,30.9099,30.9222,8577.26
2006-08-18 15:35:00,75.39,75.43,75.38,75.41,40324.261091936816,30.9263,30.9427,30.9222,30.9345,40324.2611
2006-08-18 15:40:00,75.42,75.52,75.42,75.48,28405.21154266268,30.9386,30.9796,30.9386,30.9632,28405.2115
2006-08-18 15:45:00,75.45,75.47,75.44,75.47,15038.053169644943,30.9509,30.9591,30.9468,30.9591,15038.0532
2006-08-18 15:50:00,75.46,75.48,75.42,75.46,25620.38688161732,30.955,30.9632,30.9386,30.955,25620.3869
2006-08-18 15:55:00,75.47,75.53,75.42,75.43,27514.06765112816,30.9591,30.9837,30.9386,30.9427,27514.0677
2006-08-21 09:30:00,75.41,75.42,75.34,75.41,7351.937105159751,30.9345,30.9386,30.9058,30.9345,7351.9371
2006-08-21 09:35:00,75.41,75.41,75.39,75.39,1670.894796627216,30.9345,30.9345,30.9263,30.9263,1670.8948
2006-08-21 09:40:00,75.38,75.38,75.27,75.27,3341.789593254432,30.9222,30.9222,30.877,30.877,3341.7896
2006-08-21 09:45:00,75.27,75.5,75.27,75.5,6126.614254299792,30.877,30.9714,30.877,30.9714,6126.6143
2006-08-21 09:50:00,75.42,75.46,75.42,75.46,3675.968552579875,30.9386,30.955,30.9386,30.955,3675.9686
2006-08-21 09:55:00,75.43,75.48,75.41,75.44,5346.863349207091,30.9427,30.9632,30.9345,30.9468,5346.8633
2006-08-21 10:00:00,75.41,75.41,75.35,75.36,4678.505430556205,30.9345,30.9345,30.9099,30.914,4678.5054
2006-08-21 10:05:00,75.37,75.37,75.29,75.31,3341.789593254432,30.9181,30.9181,30.8852,30.8934,3341.7896
2006-08-21 10:10:00,75.27,75.35,75.26,75.35,2784.82466104536,30.877,30.9099,30.8729,30.9099,2784.8247
2006-08-21 10:15:00,75.35,75.37,75.34,75.37,1225.3228508599584,30.9099,30.9181,30.9058,30.9181,1225.3229
2006-08-21 10:20:00,75.38,75.4,75.31,75.32,4344.326471230762,30.9222,30.9304,30.8934,30.8975,4344.3265
2006-08-21 10:25:00,75.32,75.33,75.3,75.32,3007.610633928989,30.8975,30.9017,30.8893,30.8975,3007.6106
2006-08-21 10:30:00,75.3,75.36,75.3,75.36,3230.396606812618,30.8893,30.914,30.8893,30.914,3230.3966
2006-08-21 10:35:00,75.35,75.42,75.35,75.42,1782.2877830690304,30.9099,30.9386,30.9099,30.9386,1782.2878
2006-08-21 10:40:00,75.44,75.6,75.41,75.56,18714.02172222482,30.9468,31.0124,30.9345,30.996,18714.0217
2006-08-21 10:45:00,75.58,75.62,75.52,75.6,9802.582806879667,31.0042,31.0206,30.9796,31.0124,9802.5828
2006-08-21 10:50:00,75.59,75.63,75.55,75.62,5569.6493220907205,31.0083,31.0247,30.9919,31.0206,5569.6493
2006-08-21 10:55:00,75.62,75.7,75.62,75.69,8243.080996694265,31.0206,31.0534,31.0206,31.0493,8243.081
2006-08-21 11:00:00,75.7,75.72,75.69,75.72,3453.182579696246,31.0534,31.0616,31.0493,31.0616,3453.1826
2006-08-21 11:05:00,75.7,75.72,75.69,75.72,4232.933484788948,31.0534,31.0616,31.0493,31.0616,4232.9335
2006-08-21 11:10:00,75.7,75.7,75.66,75.69,5569.6493220907205,31.0534,31.0534,31.037,31.0493,5569.6493
2006-08-21 11:15:00,75.68,75.68,75.64,75.66,6126.614254299792,31.0452,31.0452,31.0288,31.037,6126.6143
2006-08-21 11:20:00,75.65,75.68,75.64,75.68,3230.396606812618,31.0329,31.0452,31.0288,31.0452,3230.3966
2006-08-21 11:25:00,75.68,75.72,75.68,75.69,2562.0386881617314,31.0452,31.0616,31.0452,31.0493,2562.0387
2006-08-21 11:30:00,75.69,75.74,75.69,75.7,2227.859728836288,31.0493,31.0698,31.0493,31.0534,2227.8597
2006-08-21 11:35:00,75.7,75.72,75.68,75.71,10359.54773908874,31.0534,31.0616,31.0452,31.0575,10359.5477
2006-08-21 11:40:00,75.7,75.77,75.68,75.73,14146.90927811043,31.0534,31.0821,31.0452,31.0657,14146.9093
2006-08-21 11:45:00,75.73,75.73,75.71,75.73,4010.1475119053184,31.0657,31.0657,31.0575,31.0657,4010.1475
2006-08-21 11:50:00,75.73,75.76,75.68,75.68,5681.042308532535,31.0657,31.078,31.0452,31.0452,5681.0423
2006-08-21 11:55:00,75.69,75.69,75.6,75.6,5792.435294974349,31.0493,31.0493,31.0124,31.0124,5792.4353
2006-08-21 12:00:00,75.63,75.63,75.61,75.63,4232.933484788948,31.0247,31.0247,31.0165,31.0247,4232.9335
2006-08-21 12:05:00,75.63,75.7,75.62,75.68,2339.252715278102,31.0247,31.0534,31.0206,31.0452,2339.2527
2006-08-21 12:10:00,75.68,75.68,75.66,75.68,2450.645701719917,31.0452,31.0452,31.037,31.0452,2450.6457
2006-08-21 12:15:00,75.69,75.71,75.64,75.64,4901.291403439834,31.0493,31.0575,31.0288,31.0288,4901.2914
2006-08-21 12:20:00,75.65,75.7,75.65,75.7,2673.4316746035456,31.0329,31.0534,31.0329,31.0534,2673.4317
2006-08-21 12:25:00,75.69,75.7,75.65,75.65,4010.1475119053184,31.0493,31.0534,31.0329,31.0329,4010.1475
2006-08-21 12:30:00,75.66,75.68,75.65,75.68,3119.003620370803,31.037,31.0452,31.0329,31.0452,3119.0036
2006-08-21 12:35:00,75.69,75.69,75.64,75.64,2784.82466104536,31.0493,31.0493,31.0288,31.0288,2784.8247
2006-08-21 12:40:00,75.67,75.68,75.63,75.68,3787.3615390216896,31.0411,31.0452,31.0247,31.0452,3787.3615
2006-08-21 12:45:00,75.68,75.7,75.66,75.67,5124.077376323463,31.0452,31.0534,31.037,31.0411,5124.0774
2006-08-21 12:50:00,75.66,75.71,75.66,75.67,4121.540498347133,31.037,31.0575,31.037,31.0411,4121.5405
2006-08-21 12:55:00,75.67,75.68,75.65,75.67,2339.252715278102,31.0411,31.0452,31.0329,31.0411,2339.2527
2006-08-21 13:00:00,75.66,75.68,75.63,75.67,2562.0386881617314,31.037,31.0452,31.0247,31.0411,2562.0387
2006-08-21 13:05:00,75.67,75.73,75.66,75.66,4121.540498347133,31.0411,31.0657,31.037,31.037,4121.5405
2006-08-21 13:10:00,75.65,75.71,75.65,75.7,5569.6493220907205,31.0329,31.0575,31.0329,31.0534,5569.6493
2006-08-21 13:15:00,75.7,75.73,75.68,75.73,13589.944345901358,31.0534,31.0657,31.0452,31.0657,13589.9443
2006-08-21 13:20:00,75.73,75.78,75.7,75.7,5346.863349207091,31.0657,31.0862,31.0534,31.0534,5346.8633
2006-08-21 13:25:00,75.72,75.79,75.72,75.76,4455.719457672576,31.0616,31.0904,31.0616,31.078,4455.7195
2006-08-21 13:30:00,75.76,75.78,75.73,75.78,7463.330091601565,31.078,31.0862,31.0657,31.0862,7463.3301
2006-08-21 13:35:00,75.79,75.84,75.78,75.81,7240.544118717937,31.0904,31.1109,31.0862,31.0986,7240.5441
2006-08-21 13:40:00,75.79,75.81,75.77,75.81,4232.933484788948,31.0904,31.0986,31.0821,31.0986,4232.9335
2006-08-21 13:45:00,75.81,75.81,75.75,75.81,15817.804074737644,31.0986,31.0986,31.0739,31.0986,15817.8041
2006-08-21 13:50:00,75.83,75.84,75.8,75.82,2116.466742394474,31.1068,31.1109,31.0945,31.1027,2116.4667
2006-08-21 13:55:00,75.83,75.86,75.79,75.86,3230.396606812618,31.1068,31.1191,31.0904,31.1191,3230.3966
2006-08-21 14:00:00,75.86,75.86,75.84,75.86,8911.438915345152,31.1191,31.1191,31.1109,31.1191,8911.4389
2006-08-21 14:05:00,75.86,75.89,75.86,75.88,8911.438915345152,31.1191,31.1314,31.1191,31.1273,8911.4389
2006-08-21 14:10:00,75.88,75.88,75.8,75.81,4344.326471230762,31.1273,31.1273,31.0945,31.0986,4344.3265
2006-08-21 14:15:00,75.81,75.84,75.73,75.74,3898.754525463504,31.0986,31.1109,31.0657,31.0698,3898.7545
2006-08-21 14:20:00,75.77,75.79,75.73,75.79,3119.003620370803,31.0821,31.0904,31.0657,31.0904,3119.0036
2006-08-21 14:25:00,75.76,75.81,75.76,75.81,4010.1475119053184,31.078,31.0986,31.078,31.0986,4010.1475
2006-08-21 14:30:00,75.81,75.82,75.78,75.8,5346.863349207091,31.0986,31.1027,31.0862,31.0945,5346.8633
2006-08-21 14:35:00,75.8,75.85,75.8,75.84,5124.077376323463,31.0945,31.115,31.0945,31.1109,5124.0774
2006-08-21 14:40:00,75.84,75.84,75.79,75.82,5792.435294974349,31.1109,31.1109,31.0904,31.1027,5792.4353
2006-08-21 14:45:00,75.82,75.92,75.82,75.92,14815.267196761317,31.1027,31.1437,31.1027,31.1437,14815.2672
2006-08-21 14:50:00,75.93,75.93,75.85,75.89,10916.51267129781,31.1478,31.1478,31.115,31.1314,10916.5127
2006-08-21 14:55:00,75.89,76.04,75.89,75.99,27736.853624011783,31.1314,31.1929,31.1314,31.1724,27736.8536
2006-08-21 15:00:00,76.01,76.01,75.95,75.99,14481.088237435872,31.1806,31.1806,31.156,31.1724,14481.0882
2006-08-21 15:05:00,76.0,76.09,75.95,76.09,20830.48846461929,31.1765,31.2134,31.156,31.2134,20830.4885
2006-08-21 15:10:00,76.09,76.09,76.04,76.05,6349.400227183421,31.2134,31.2134,31.1929,31.197,6349.4002
2006-08-21 15:15:00,76.04,76.04,75.95,75.99,4567.11244411439,31.1929,31.1929,31.156,31.1724,4567.1124
2006-08-21 15:20:00,75.99,76.06,75.97,76.03,11473.477603506884,31.1724,31.2011,31.1642,31.1888,11473.4776
2006-08-21 15:25:00,76.02,76.04,75.88,75.92,118187.95861476508,31.1847,31.1929,31.1273,31.1437,118187.9586
2006-08-21 15:30:00,75.91,75.94,75.85,75.86,15149.446156086758,31.1396,31.1519,31.115,31.1191,15149.4462
2006-08-21 15:35:00,75.88,76.02,75.88,76.02,23392.527152781026,31.1273,31.1847,31.1273,31.1847,23392.5272
2006-08-21 15:40:00,75.99,76.02,75.9,75.91,7351.937105159751,31.1724,31.1847,31.1355,31.1396,7351.9371
2006-08-21 15:45:00,75.92,75.94,75.9,75.92,5012.684389881648,31.1437,31.1519,31.1355,31.1437,5012.6844
2006-08-21 15:50:00,75.95,75.97,75.91,75.94,19493.77262731752,31.156,31.1642,31.1396,31.1519,19493.7726
2006-08-21 15:55:00,75.96,75.96,75.85,75.96,19827.951586642965,31.1601,31.1601,31.115,31.1601,19827.9516
2006-08-22 09:30:00,75.91,75.91,75.63,75.63,7686.116064485194,31.1396,31.1396,31.0247,31.0247,7686.1161
2006-08-22 09:35:00,75.76,75.76,75.41,75.67,12476.014481483213,31.078,31.078,30.9345,31.0411,12476.0145
2006-08-22 09:40:00,75.65,75.68,75.61,75.64,44000.22964451669,31.0329,31.0452,31.0165,31.0288,44000.2296
2006-08-22 09:45:00,75.64,75.65,75.52,75.63,18936.807695108448,31.0288,31.0329,30.9796,31.0247,18936.8077
2006-08-22 09:50:00,75.64,75.78,75.63,75.78,23949.49208499009,31.0288,31.0862,31.0247,31.0862,23949.4921
2006-08-22 09:55:00,75.78,75.92,75.78,75.9,8688.652942461524,31.0862,31.1437,31.0862,31.1355,8688.6529
2006-08-22 10:00:00,75.91,75.99,75.9,75.97,8354.47398313608,31.1396,31.1724,31.1355,31.1642,8354.474
2006-08-22 10:05:00,75.97,75.98,75.92,75.95,4678.505430556205,31.1642,31.1683,31.1437,31.156,4678.5054
2006-08-22 10:10:00,75.95,76.08,75.95,76.08,13144.3724001341,31.156,31.2093,31.156,31.2093,13144.3724
2006-08-22 10:15:00,76.08,76.14,76.07,76.09,9579.79683399604,31.2093,31.2339,31.2052,31.2134,9579.7968
2006-08-22 10:20:00,76.08,76.17,76.08,76.17,6126.614254299792,31.2093,31.2462,31.2093,31.2462,6126.6143
2006-08-22 10:25:00,76.2,76.21,76.08,76.09,11139.29864418144,31.2585,31.2626,31.2093,31.2134,11139.2986
2006-08-22 10:30:00,76.08,76.11,76.03,76.03,9134.22488822878,31.2093,31.2216,31.1888,31.1888,9134.2249
2006-08-22 10:35:00,76.04,76.07,75.99,76.07,6683.579186508864,31.1929,31.2052,31.1724,31.2052,6683.5792
2006-08-22 10:40:00,76.08,76.14,76.08,76.14,6460.793213625236,31.2093,31.2339,31.2093,31.2339,6460.7932
2006-08-22 10:45:00,76.14,76.21,76.14,76.21,3787.3615390216896,31.2339,31.2626,31.2339,31.2626,3787.3615
2006-08-22 10:50:00,76.2,76.22,76.18,76.22,3453.182579696246,31.2585,31.2667,31.2503,31.2667,3453.1826
2006-08-22 10:55:00,76.22,76.37,76.21,76.34,15372.232128970389,31.2667,31.3283,31.2626,31.316,15372.2321
2006-08-22 11:00:00,76.34,76.36,76.28,76.3,20050.73755952659,31.316,31.3242,31.2914,31.2996,20050.7376
2006-08-22 11:05:00,76.29,76.3,76.26,76.28,8243.080996694265,31.2955,31.2996,31.2832,31.2914,8243.081
2006-08-22 11:10:00,76.29,76.31,76.29,76.3,5458.256335648905,31.2955,31.3037,31.2955,31.2996,5458.2563
2006-08-22 11:15:00,76.3,76.31,76.26,76.29,4121.540498347133,31.2996,31.3037,31.2832,31.2955,4121.5405
2006-08-22 11:20:00,76.29,76.31,76.28,76.3,5903.828281416163,31.2955,31.3037,31.2914,31.2996,5903.8283
2006-08-22 11:25:00,76.3,76.31,76.22,76.23,8688.652942461524,31.2996,31.3037,31.2667,31.2708,8688.6529
2006-08-22 11:30:00,76.24,76.25,76.19,76.21,7686.116064485194,31.2749,31.2791,31.2544,31.2626,7686.1161
2006-08-22 11:35:00,76.25,76.31,76.23,76.3,12587.407467925028,31.2791,31.3037,31.2708,31.2996,12587.4075
2006-08-22 11:40:00,76.3,76.34,76.29,76.33,4789.89841699802,31.2996,31.316,31.2955,31.3119,4789.8984
2006-08-22 11:45:00,76.33,76.39,76.31,76.33,11919.04954927414,31.3119,31.3365,31.3037,31.3119,11919.0495
2006-08-22 11:50:00,76.36,76.4,76.31,76.34,11584.870589948698,31.3242,31.3406,31.3037,31.316,11584.8706
2006-08-22 11:55:00,76.34,76.4,76.31,76.4,9134.22488822878,31.316,31.3406,31.3037,31.3406,9134.2249
2006-08-22 12:00:00,76.41,76.42,76.38,76.38,10582.33371197237,31.3447,31.3488,31.3324,31.3324,10582.3337
2006-08-22 12:05:00,76.38,76.41,76.38,76.4,7908.902037368823,31.3324,31.3447,31.3324,31.3406,7908.902
2006-08-22 12:10:00,76.4,76.51,76.4,76.46,16263.376020504904,31.3406,31.3857,31.3406,31.3652,16263.376
2006-08-22 12:15:00,76.47,76.51,76.46,76.51,8354.47398313608,31.3693,31.3857,31.3652,31.3857,8354.474
2006-08-22 12:20:00,76.51,76.51,76.41,76.46,10693.726698414182,31.3857,31.3857,31.3447,31.3652,10693.7267
2006-08-22 12:25:00,76.45,76.47,76.43,76.47,4678.505430556205,31.3611,31.3693,31.3529,31.3693,4678.5054
2006-08-22 12:30:00,76.49,76.49,76.45,76.49,4232.933484788948,31.3775,31.3775,31.3611,31.3775,4232.9335
2006-08-22 12:35:00,76.49,76.54,76.49,76.54,6906.365159392493,31.3775,31.398,31.3775,31.398,6906.3652
2006-08-22 12:40:00,76.55,76.57,76.48,76.53,13589.944345901358,31.4021,31.4103,31.3734,31.3939,13589.9443
2006-08-22 12:45:00,76.51,76.53,76.49,76.52,2339.252715278102,31.3857,31.3939,31.3775,31.3898,2339.2527
2006-08-22 12:50:00,76.51,76.51,76.49,76.51,2896.2176474871744,31.3857,31.3857,31.3775,31.3857,2896.2176
2006-08-22 12:55:00,76.51,76.57,76.5,76.52,10136.76176620511,31.3857,31.4103,31.3816,31.3898,10136.7618
2006-08-22 13:00:00,76.5,76.5,76.41,76.48,5903.828281416163,31.3816,31.3816,31.3447,31.3734,5903.8283
2006-08-22 13:05:00,76.46,76.46,76.34,76.36,13144.3724001341,31.3652,31.3652,31.316,31.3242,13144.3724
2006-08-22 13:10:00,76.38,76.41,76.37,76.41,5569.6493220907205,31.3324,31.3447,31.3283,31.3447,5569.6493
2006-08-22 13:15:00,76.42,76.47,76.41,76.47,3119.003620370803,31.3488,31.3693,31.3447,31.3693,3119.0036
2006-08-22 13:20:00,76.47,76.47,76.38,76.41,5458.256335648905,31.3693,31.3693,31.3324,31.3447,5458.2563
2006-08-22 13:25:00,76.41,76.47,76.4,76.47,5792.435294974349,31.3447,31.3693,31.3406,31.3693,5792.4353
2006-08-22 13:30:00,76.47,76.47,76.41,76.44,7463.330091601565,31.3693,31.3693,31.3447,31.357,7463.3301
2006-08-22 13:35:00,76.42,76.46,76.42,76.44,5792.435294974349,31.3488,31.3652,31.3488,31.357,5792.4353
2006-08-22 13:40:00,76.43,76.46,76.38,76.38,7797.509050927008,31.3529,31.3652,31.3324,31.3324,7797.5091
2006-08-22 13:45:00,76.38,76.4,76.36,76.36,6238.007240741606,31.3324,31.3406,31.3242,31.3242,6238.0072
2006-08-22 13:50:00,76.35,76.35,76.24,76.28,11807.656562832326,31.3201,31.3201,31.2749,31.2914,11807.6566
2006-08-22 13:55:00,76.28,76.36,76.27,76.35,8800.045928903339,31.2914,31.3242,31.2873,31.3201,8800.0459
2006-08-22 14:00:00,76.35,76.35,76.28,76.32,4567.11244411439,31.3201,31.3201,31.2914,31.3078,4567.1124
2006-08-22 14:05:00,76.3,76.32,76.25,76.25,6683.579186508864,31.2996,31.3078,31.2791,31.2791,6683.5792
2006-08-22 14:10:00,76.26,76.31,76.26,76.31,5235.470362765277,31.2832,31.3037,31.2832,31.3037,5235.4704
2006-08-22 14:15:00,76.31,76.44,76.31,76.42,9579.79683399604,31.3037,31.357,31.3037,31.3488,9579.7968
2006-08-22 14:20:00,76.44,76.44,76.35,76.35,6238.007240741606,31.357,31.357,31.3201,31.3201,6238.0072
2006-08-22 14:25:00,76.37,76.4,76.35,76.4,5012.684389881648,31.3283,31.3406,31.3201,31.3406,5012.6844
2006-08-22 14:30:00,76.41,76.42,76.39,76.42,5792.435294974349,31.3447,31.3488,31.3365,31.3488,5792.4353
2006-08-22 14:35:00,76.41,76.41,76.37,76.37,8354.47398313608,31.3447,31.3447,31.3283,31.3283,8354.474
2006-08-22 14:40:00,76.41,76.59,76.41,76.59,12476.014481483213,31.3447,31.4185,31.3447,31.4185,12476.0145
2006-08-22 14:45:00,76.58,76.61,76.51,76.55,8131.688010252452,31.4144,31.4267,31.3857,31.4021,8131.688
2006-08-22 14:50:00,76.53,76.58,76.53,76.58,4901.291403439834,31.3939,31.4144,31.3939,31.4144,4901.2914
2006-08-22 14:55:00,76.58,76.65,76.57,76.65,11473.477603506884,31.4144,31.4431,31.4103,31.4431,11473.4776
2006-08-22 15:00:00,76.67,76.78,76.67,76.78,14703.874210319502,31.4513,31.4965,31.4513,31.4965,14703.8742
2006-08-22 15:05:00,76.78,76.79,76.75,76.76,9579.79683399604,31.4965,31.5006,31.4842,31.4883,9579.7968
2006-08-22 15:10:00,76.76,76.76,76.74,76.75,22389.99027480469,31.4883,31.4883,31.4801,31.4842,22389.9903
2006-08-22 15:15:00,76.75,76.8,76.75,76.8,8131.688010252452,31.4842,31.5047,31.4842,31.5047,8131.688
2006-08-22 15:20:00,76.81,76.81,76.75,76.76,17154.519912039417,31.5088,31.5088,31.4842,31.4883,17154.5199
2006-08-22 15:25:00,76.76,76.78,76.71,76.71,24283.67104431554,31.4883,31.4965,31.4678,31.4678,24283.671
2006-08-22 15:30:00,76.72,76.76,76.69,76.76,12141.83552215777,31.4719,31.4883,31.4595,31.4883,12141.8355
2006-08-22 15:35:00,76.76,76.8,76.69,76.69,16708.94796627216,31.4883,31.5047,31.4595,31.4595,16708.948
2006-08-22 15:40:00,76.73,76.79,76.73,76.76,16820.340952713974,31.476,31.5006,31.476,31.4883,16820.341
2006-08-22 15:45:00,76.75,76.8,76.73,76.77,6906.365159392493,31.4842,31.5047,31.476,31.4924,6906.3652
2006-08-22 15:50:00,76.77,76.83,76.76,76.83,22389.99027480469,31.4924,31.517,31.4883,31.517,22389.9903
2006-08-22 15:55:00,76.81,76.85,76.8,76.8,27848.2466104536,31.5088,31.5252,31.5047,31.5047,27848.2466
2006-08-23 09:30:00,77.11,77.11,76.95,77.07,10248.154752646926,31.6318,31.6318,31.5662,31.6154,10248.1548
2006-08-23 09:35:00,77.07,77.07,76.85,76.93,6015.221267857978,31.6154,31.6154,31.5252,31.558,6015.2213
2006-08-23 09:40:00,76.86,76.88,76.79,76.85,3675.968552579875,31.5293,31.5375,31.5006,31.5252,3675.9686
2006-08-23 09:45:00,76.76,76.81,76.63,76.71,8243.080996694265,31.4883,31.5088,31.4349,31.4678,8243.081
2006-08-23 09:50:00,76.71,76.73,76.68,76.73,8800.045928903339,31.4678,31.476,31.4554,31.476,8800.0459
2006-08-23 09:55:00,76.73,76.73,76.58,76.61,5235.470362765277,31.476,31.476,31.4144,31.4267,5235.4704
2006-08-23 10:00:00,76.61,76.61,76.35,76.45,13032.979413692285,31.4267,31.4267,31.3201,31.3611,13032.9794
2006-08-23 10:05:00,76.46,76.46,76.34,76.41,8465.866969577895,31.3652,31.3652,31.316,31.3447,8465.867
2006-08-23 10:10:00,76.41,76.46,76.31,76.39,14258.302264552243,31.3447,31.3652,31.3037,31.3365,14258.3023
2006-08-23 10:15:00,76.47,76.47,76.38,76.44,5903.828281416163,31.3693,31.3693,31.3324,31.357,5903.8283
2006-08-23 10:20:00,76.44,76.45,76.41,76.45,7574.723078043379,31.357,31.3611,31.3447,31.3611,7574.7231
2006-08-23 10:25:00,76.45,76.47,76.41,76.41,4455.719457672576,31.3611,31.3693,31.3447,31.3447,4455.7195
2006-08-23 10:30:00,76.41,76.47,76.33,76.46,10693.726698414182,31.3447,31.3693,31.3119,31.3652,10693.7267
2006-08-23 10:35:00,76.46,76.5,76.43,76.49,6460.793213625236,31.3652,31.3816,31.3529,31.3775,6460.7932
2006-08-23 10:40:00,76.49,76.54,76.47,76.47,16708.94796627216,31.3775,31.398,31.3693,31.3693,16708.948
2006-08-23 10:45:00,76.47,76.47,76.38,76.39,13144.3724001341,31.3693,31.3693,31.3324,31.3365,13144.3724
2006-08-23 10:50:00,76.38,76.4,76.31,76.33,16151.983034063089,31.3324,31.3406,31.3037,31.3119,16151.983
2006-08-23 10:55:00,76.35,76.41,76.32,76.38,8577.259956019709,31.3201,31.3447,31.3078,31.3324,8577.26
2006-08-23 11:00:00,76.39,76.41,76.21,76.22,14258.302264552243,31.3365,31.3447,31.2626,31.2667,14258.3023
2006-08-23 11:05:00,76.22,76.23,76.11,76.17,17265.912898481234,31.2667,31.2708,31.2216,31.2462,17265.9129
2006-08-23 11:10:00,76.15,76.22,76.14,76.17,11139.29864418144,31.238,31.2667,31.2339,31.2462,11139.2986
2006-08-23 11:15:00,76.18,76.2,76.17,76.19,6349.400227183421,31.2503,31.2585,31.2462,31.2544,6349.4002
2006-08-23 11:20:00,76.18,76.26,76.17,76.23,10248.154752646926,31.2503,31.2832,31.2462,31.2708,10248.1548
2006-08-23 11:25:00,76.23,76.23,76.21,76.23,5235.470362765277,31.2708,31.2708,31.2626,31.2708,5235.4704
2006-08-23 11:30:00,76.24,76.24,76.17,76.18,6572.18620006705,31.2749,31.2749,31.2462,31.2503,6572.1862
2006-08-23 11:35:00,76.19,76.21,76.17,76.17,7240.544118717937,31.2544,31.2626,31.2462,31.2462,7240.5441
2006-08-23 11:40:00,76.16,76.19,76.15,76.19,8131.688010252452,31.2421,31.2544,31.238,31.2544,8131.688
2006-08-23 11:45:00,76.21,76.22,76.07,76.1,10916.51267129781,31.2626,31.2667,31.2052,31.2175,10916.5127
2006-08-23 11:50:00,76.1,76.14,76.08,76.14,7017.758145834308,31.2175,31.2339,31.2093,31.2339,7017.7581
2006-08-23 11:55:00,76.15,76.18,76.15,76.16,5903.828281416163,31.238,31.2503,31.238,31.2421,5903.8283
2006-08-23 12:00:00,76.14,76.15,76.12,76.12,6794.972172950679,31.2339,31.238,31.2257,31.2257,6794.9722
2006-08-23 12:05:00,76.12,76.13,76.06,76.07,5903.828281416163,31.2257,31.2298,31.2011,31.2052,5903.8283
2006-08-23 12:10:00,76.05,76.14,76.05,76.07,8243.080996694265,31.197,31.2339,31.197,31.2052,8243.081
2006-08-23 12:15:00,76.06,76.06,76.02,76.04,6794.972172950679,31.2011,31.2011,31.1847,31.1929,6794.9722
2006-08-23 12:20:00,76.04,76.04,75.91,76.0,10136.76176620511,31.1929,31.1929,31.1396,31.1765,10136.7618
2006-08-23 12:25:00,75.98,76.07,75.97,76.07,7129.151132276122,31.1683,31.2052,31.1642,31.2052,7129.1511
2006-08-23 12:30:00,76.06,76.06,76.01,76.02,4901.291403439834,31.2011,31.2011,31.1806,31.1847,4901.2914
2006-08-23 12:35:00,76.03,76.04,75.99,76.03,6683.579186508864,31.1888,31.1929,31.1724,31.1888,6683.5792
2006-08-23 12:40:00,76.03,76.05,76.03,76.04,3119.003620370803,31.1888,31.197,31.1888,31.1929,3119.0036
2006-08-23 12:45:00,76.04,76.08,76.04,76.08,3007.610633928989,31.1929,31.2093,31.1929,31.2093,3007.6106
2006-08-23 12:50:00,76.08,76.11,76.03,76.11,8354.47398313608,31.2093,31.2216,31.1888,31.2216,8354.474
2006-08-23 12:55:00,76.09,76.13,76.09,76.11,6238.007240741606,31.2134,31.2298,31.2134,31.2216,6238.0072
2006-08-23 13:00:00,76.14,76.14,76.12,76.14,2784.82466104536,31.2339,31.2339,31.2257,31.2339,2784.8247
2006-08-23 13:05:00,76.12,76.14,76.02,76.07,9468.403847554224,31.2257,31.2339,31.1847,31.2052,9468.4038
2006-08-23 13:10:00,76.06,76.08,76.06,76.08,8911.438915345152,31.2011,31.2093,31.2011,31.2093,8911.4389
2006-08-23 13:15:00,76.08,76.15,76.08,76.15,5458.256335648905,31.2093,31.238,31.2093,31.238,5458.2563
2006-08-23 13:20:00,76.16,76.17,76.11,76.13,9134.22488822878,31.2421,31.2462,31.2216,31.2298,9134.2249
2006-08-23 13:25:00,76.14,76.22,76.11,76.22,5346.863349207091,31.2339,31.2667,31.2216,31.2667,5346.8633
2006-08-23 13:30:00,76.23,76.23,76.18,76.22,2673.4316746035456,31.2708,31.2708,31.2503,31.2667,2673.4317
2006-08-23 13:35:00,76.2,76.21,76.14,76.17,5346.863349207091,31.2585,31.2626,31.2339,31.2462,5346.8633
2006-08-23 13:40:00,76.17,76.17,76.09,76.13,9022.831901786967,31.2462,31.2462,31.2134,31.2298,9022.8319
2006-08-23 13:45:00,76.13,76.14,76.1,76.11,13812.730318784988,31.2298,31.2339,31.2175,31.2216,13812.7303
2006-08-23 13:50:00,76.12,76.12,76.04,76.08,8243.080996694265,31.2257,31.2257,31.1929,31.2093,8243.081
2006-08-23 13:55:00,76.08,76.13,76.08,76.11,5903.828281416163,31.2093,31.2298,31.2093,31.2216,5903.8283
2006-08-23 14:00:00,76.11,76.12,76.1,76.11,4232.933484788948,31.2216,31.2257,31.2175,31.2216,4232.9335
2006-08-23 14:05:00,76.09,76.13,76.07,76.08,8688.652942461524,31.2134,31.2298,31.2052,31.2093,8688.6529
2006-08-23 14:10:00,76.09,76.12,76.09,76.12,2116.466742394474,31.2134,31.2257,31.2134,31.2257,2116.4667
2006-08-23 14:15:00,76.1,76.11,76.05,76.09,8465.866969577895,31.2175,31.2216,31.197,31.2134,8465.867
2006-08-23 14:20:00,76.07,76.09,76.07,76.07,5458.256335648905,31.2052,31.2134,31.2052,31.2052,5458.2563
2006-08-23 14:25:00,76.06,76.13,76.04,76.09,7351.937105159751,31.2011,31.2298,31.1929,31.2134,7351.9371
2006-08-23 14:30:00,76.06,76.09,76.05,76.09,3564.575566138061,31.2011,31.2134,31.197,31.2134,3564.5756
2006-08-23 14:35:00,76.1,76.13,76.1,76.12,5346.863349207091,31.2175,31.2298,31.2175,31.2257,5346.8633
2006-08-23 14:40:00,76.12,76.12,76.07,76.08,3898.754525463504,31.2257,31.2257,31.2052,31.2093,3898.7545
2006-08-23 14:45:00,76.05,76.06,75.93,75.95,7574.723078043379,31.197,31.2011,31.1478,31.156,7574.7231
2006-08-23 14:50:00,75.97,76.06,75.93,75.99,9022.831901786967,31.1642,31.2011,31.1478,31.1724,9022.8319
2006-08-23 14:55:00,75.99,76.08,75.96,76.08,14258.302264552243,31.1724,31.2093,31.1601,31.2093,14258.3023
2006-08-23 15:00:00,76.04,76.08,75.95,75.95,6906.365159392493,31.1929,31.2093,31.156,31.156,6906.3652
2006-08-23 15:05:00,75.98,76.08,75.98,76.05,7351.937105159751,31.1683,31.2093,31.1683,31.197,7351.9371
2006-08-23 15:10:00,76.05,76.06,75.98,75.98,3119.003620370803,31.197,31.2011,31.1683,31.1683,3119.0036
2006-08-23 15:15:00,75.98,75.98,75.92,75.93,3341.789593254432,31.1683,31.1683,31.1437,31.1478,3341.7896
2006-08-23 15:20:00,75.97,76.06,75.97,76.03,5235.470362765277,31.1642,31.2011,31.1642,31.1888,5235.4704
2006-08-23 15:25:00,76.04,76.06,75.99,76.0,6126.614254299792,31.1929,31.2011,31.1724,31.1765,6126.6143
2006-08-23 15:30:00,76.0,76.04,75.97,76.04,9022.831901786967,31.1765,31.1929,31.1642,31.1929,9022.8319
2006-08-23 15:35:00,76.06,76.09,76.04,76.04,5903.828281416163,31.2011,31.2134,31.1929,31.1929,5903.8283
2006-08-23 15:40:00,76.03,76.09,76.02,76.05,8911.438915345152,31.1888,31.2134,31.1847,31.197,8911.4389
2006-08-23 15:45:00,76.08,76.12,76.06,76.1,7686.116064485194,31.2093,31.2257,31.2011,31.2175,7686.1161
2006-08-23 15:50:00,76.1,76.11,76.07,76.09,11362.08461706507,31.2175,31.2216,31.2052,31.2134,11362.0846
2006-08-23 15:55:00,76.09,76.09,76.08,76.09,28182.425569779043,31.2134,31.2134,31.2093,31.2134,28182.4256
2006-08-24 09:30:00,76.3,76.3,76.17,76.17,10359.54773908874,31.2996,31.2996,31.2462,31.2462,10359.5477
2006-08-24 09:35:00,76.17,76.17,76.06,76.15,2784.82466104536,31.2462,31.2462,31.2011,31.238,2784.8247
2006-08-24 09:40:00,76.15,76.23,76.08,76.09,5458.256335648905,31.238,31.2708,31.2093,31.2134,5458.2563
2006-08-24 09:45:00,76.2,76.21,76.11,76.21,1670.894796627216,31.2585,31.2626,31.2216,31.2626,1670.8948
2006-08-24 09:50:00,76.21,76.31,76.21,76.24,4901.291403439834,31.2626,31.3037,31.2626,31.2749,4901.2914
2006-08-24 09:55:00,76.25,76.4,76.22,76.4,10025.368779763296,31.2791,31.3406,31.2667,31.3406,10025.3688
2006-08-24 10:00:00,76.39,76.45,76.34,76.4,14481.088237435872,31.3365,31.3611,31.316,31.3406,14481.0882
2006-08-24 10:05:00,76.4,76.54,76.4,76.54,8131.688010252452,31.3406,31.398,31.3406,31.398,8131.688
2006-08-24 10:10:00,76.5,76.62,76.49,76.58,9022.831901786967,31.3816,31.4308,31.3775,31.4144,9022.8319
2006-08-24 10:15:00,76.58,76.59,76.57,76.57,4789.89841699802,31.4144,31.4185,31.4103,31.4103,4789.8984
2006-08-24 10:20:00,76.55,76.56,76.5,76.51,3787.3615390216896,31.4021,31.4062,31.3816,31.3857,3787.3615
2006-08-24 10:25:00,76.53,76.58,76.45,76.45,7351.937105159751,31.3939,31.4144,31.3611,31.3611,7351.9371
2006-08-24 10:30:00,76.43,76.44,76.4,76.44,4010.1475119053184,31.3529,31.357,31.3406,31.357,4010.1475
2006-08-24 10:35:00,76.44,76.49,76.41,76.49,5569.6493220907205,31.357,31.3775,31.3447,31.3775,5569.6493
2006-08-24 10:40:00,76.45,76.47,76.41,76.44,11473.477603506884,31.3611,31.3693,31.3447,31.357,11473.4776
2006-08-24 10:45:00,76.47,76.58,76.43,76.58,7574.723078043379,31.3693,31.4144,31.3529,31.4144,7574.7231
2006-08-24 10:50:00,76.58,76.62,76.49,76.62,9357.01086111241,31.4144,31.4308,31.3775,31.4308,9357.0109
2006-08-24 10:55:00,76.63,76.67,76.61,76.67,3007.610633928989,31.4349,31.4513,31.4267,31.4513,3007.6106
2006-08-24 11:00:00,76.67,76.73,76.67,76.68,10470.940725530554,31.4513,31.476,31.4513,31.4554,10470.9407
2006-08-24 11:05:00,76.69,76.75,76.67,76.68,5792.435294974349,31.4595,31.4842,31.4513,31.4554,5792.4353
2006-08-24 11:10:00,76.72,76.75,76.67,76.67,5012.684389881648,31.4719,31.4842,31.4513,31.4513,5012.6844
2006-08-24 11:15:00,76.67,76.7,76.62,76.64,8800.045928903339,31.4513,31.4636,31.4308,31.439,8800.0459
2006-08-24 11:20:00,76.65,76.67,76.62,76.63,6238.007240741606,31.4431,31.4513,31.4308,31.4349,6238.0072
2006-08-24 11:25:00,76.62,76.67,76.58,76.59,10582.33371197237,31.4308,31.4513,31.4144,31.4185,10582.3337
2006-08-24 11:30:00,76.58,76.64,76.58,76.63,3898.754525463504,31.4144,31.439,31.4144,31.4349,3898.7545
2006-08-24 11:35:00,76.62,76.64,76.6,76.64,4010.1475119053184,31.4308,31.439,31.4226,31.439,4010.1475
2006-08-24 11:40:00,76.66,76.81,76.66,76.81,8688.652942461524,31.4472,31.5088,31.4472,31.5088,8688.6529
2006-08-24 11:45:00,76.8,76.8,76.75,76.76,11473.477603506884,31.5047,31.5047,31.4842,31.4883,11473.4776
2006-08-24 11:50:00,76.76,76.83,76.75,76.81,12030.442535715956,31.4883,31.517,31.4842,31.5088,12030.4425
2006-08-24 11:55:00,76.81,76.83,76.78,76.8,2673.4316746035456,31.5088,31.517,31.4965,31.5047,2673.4317
2006-08-24 12:00:00,76.79,76.79,76.78,76.78,6349.400227183421,31.5006,31.5006,31.4965,31.4965,6349.4002
2006-08-24 12:05:00,76.79,76.83,76.76,76.76,6126.614254299792,31.5006,31.517,31.4883,31.4883,6126.6143
2006-08-24 12:10:00,76.75,76.8,76.75,76.78,4232.933484788948,31.4842,31.5047,31.4842,31.4965,4232.9335
2006-08-24 12:15:00,76.8,76.84,76.78,76.78,7463.330091601565,31.5047,31.5211,31.4965,31.4965,7463.3301
2006-08-24 12:20:00,76.81,76.83,76.76,76.81,4789.89841699802,31.5088,31.517,31.4883,31.5088,4789.8984
2006-08-24 12:25:00,76.81,76.82,76.79,76.81,3007.610633928989,31.5088,31.5129,31.5006,31.5088,3007.6106
2006-08-24 12:30:00,76.81,76.81,76.78,76.78,5569.6493220907205,31.5088,31.5088,31.4965,31.4965,5569.6493
2006-08-24 12:35:00,76.79,76.85,76.78,76.83,18045.66380357393,31.5006,31.5252,31.4965,31.517,18045.6638
2006-08-24 12:40:00,76.84,76.88,76.82,76.82,7129.151132276122,31.5211,31.5375,31.5129,31.5129,7129.1511
2006-08-24 12:45:00,76.83,76.83,76.79,76.83,2896.2176474871744,31.517,31.517,31.5006,31.517,2896.2176
2006-08-24 12:50:00,76.81,76.87,76.81,76.85,3453.182579696246,31.5088,31.5334,31.5088,31.5252,3453.1826
2006-08-24 12:55:00,76.88,76.88,76.81,76.81,4232.933484788948,31.5375,31.5375,31.5088,31.5088,4232.9335
2006-08-24 13:00:00,76.81,76.84,76.8,76.83,4789.89841699802,31.5088,31.5211,31.5047,31.517,4789.8984
2006-08-24 13:05:00,76.83,76.86,76.81,76.84,9579.79683399604,31.517,31.5293,31.5088,31.5211,9579.7968
2006-08-24 13:10:00,76.84,76.93,76.84,76.93,8465.866969577895,31.5211,31.558,31.5211,31.558,8465.867
2006-08-24 13:15:00,76.93,76.93,76.92,76.93,3675.968552579875,31.558,31.558,31.5539,31.558,3675.9686
2006-08-24 13:20:00,76.93,76.96,76.88,76.9,10025.368779763296,31.558,31.5703,31.5375,31.5457,10025.3688
2006-08-24 13:25:00,76.9,76.94,76.89,76.94,211980.8531987728,31.5457,31.5621,31.5416,31.5621,211980.8532
2006-08-24 13:30:00,76.94,76.98,76.91,76.91,78086.4834957119,31.5621,31.5785,31.5498,31.5498,78086.4835
2006-08-24 13:35:00,76.92,76.95,76.89,76.9,12587.407467925028,31.5539,31.5662,31.5416,31.5457,12587.4075
2006-08-24 13:40:00,76.9,76.91,76.89,76.91,5681.042308532535,31.5457,31.5498,31.5416,31.5498,5681.0423
2006-08-24 13:45:00,76.89,76.89,76.85,76.86,7686.116064485194,31.5416,31.5416,31.5252,31.5293,7686.1161
2006-08-24 13:50:00,76.88,76.93,76.87,76.93,4344.326471230762,31.5375,31.558,31.5334,31.558,4344.3265
2006-08-24 13:55:00,76.93,77.0,76.91,77.0,6683.579186508864,31.558,31.5867,31.5498,31.5867,6683.5792
2006-08-24 14:00:00,77.0,77.05,76.99,77.05,6572.18620006705,31.5867,31.6072,31.5826,31.6072,6572.1862
2006-08-24 14:05:00,77.06,77.2,77.06,77.2,15372.232128970389,31.6113,31.6688,31.6113,31.6688,15372.2321
2006-08-24 14:10:00,77.2,77.2,77.11,77.12,17488.69887136486,31.6688,31.6688,31.6318,31.6359,17488.6989
2006-08-24 14:15:00,77.11,77.17,77.11,77.17,4455.719457672576,31.6318,31.6565,31.6318,31.6565,4455.7195
2006-08-24 14:20:00,77.17,77.17,77.08,77.1,8131.688010252452,31.6565,31.6565,31.6195,31.6277,8131.688
2006-08-24 14:25:00,77.1,77.11,77.09,77.1,6238.007240741606,31.6277,31.6318,31.6236,31.6277,6238.0072
2006-08-24 14:30:00,77.1,77.14,77.09,77.14,6126.614254299792,31.6277,31.6441,31.6236,31.6441,6126.6143
2006-08-24 14:35:00,77.13,77.13,77.07,77.07,9468.403847554224,31.64,31.64,31.6154,31.6154,9468.4038
2006-08-24 14:40:00,77.06,77.06,76.97,76.98,5569.6493220907205,31.6113,31.6113,31.5744,31.5785,5569.6493
2006-08-24 14:45:00,76.98,76.99,76.96,76.99,4232.933484788948,31.5785,31.5826,31.5703,31.5826,4232.9335
2006-08-24 14:50:00,76.98,77.07,76.95,77.07,13924.1233052268,31.5785,31.6154,31.5662,31.6154,13924.1233
2006-08-24 14:55:00,77.07,77.07,77.02,77.02,6572.18620006705,31.6154,31.6154,31.5949,31.5949,6572.1862
2006-08-24 15:00:00,77.04,77.04,76.96,76.98,7797.509050927008,31.6031,31.6031,31.5703,31.5785,7797.5091
2006-08-24 15:05:00,76.97,76.97,76.93,76.93,9913.975793321482,31.5744,31.5744,31.558,31.558,9913.9758
2006-08-24 15:10:00,76.93,76.93,76.89,76.9,7908.902037368823,31.558,31.558,31.5416,31.5457,7908.902
2006-08-24 15:15:00,76.89,76.91,76.78,76.83,21387.453396828365,31.5416,31.5498,31.4965,31.517,21387.4534
2006-08-24 15:20:00,76.8,76.82,76.77,76.81,15149.446156086758,31.5047,31.5129,31.4924,31.5088,15149.4462
2006-08-24 15:25:00,76.82,76.92,76.81,76.92,11027.905657739626,31.5129,31.5539,31.5088,31.5539,11027.9057
2006-08-24 15:30:00,76.94,76.96,76.91,76.91,12141.83552215777,31.5621,31.5703,31.5498,31.5498,12141.8355
2006-08-24 15:35:00,76.91,77.02,76.91,77.02,15483.625115412202,31.5498,31.5949,31.5498,31.5949,15483.6251
2006-08-24 15:40:00,77.02,77.03,77.0,77.03,6906.365159392493,31.5949,31.599,31.5867,31.599,6906.3652
2006-08-24 15:45:00,77.03,77.11,77.02,77.11,13032.979413692285,31.599,31.6318,31.5949,31.6318,13032.9794
2006-08-24 15:50:00,77.11,77.12,77.1,77.11,12476.014481483213,31.6318,31.6359,31.6277,31.6318,12476.0145
2006-08-24 15:55:00,77.12,77.12,77.03,77.1,22167.204301921065,31.6359,31.6359,31.599,31.6277,22167.2043
2006-08-25 09:30:00,77.18,77.18,77.02,77.05,4010.1475119053184,31.6606,31.6606,31.5949,31.6072,4010.1475
2006-08-25 09:35:00,77.07,77.21,77.04,77.11,2116.466742394474,31.6154,31.6729,31.6031,31.6318,2116.4667
2006-08-25 09:40:00,77.02,77.02,76.89,76.94,4010.1475119053184,31.5949,31.5949,31.5416,31.5621,4010.1475
2006-08-25 09:45:00,76.94,77.1,76.89,77.1,6238.007240741606,31.5621,31.6277,31.5416,31.6277,6238.0072
2006-08-25 09:50:00,77.1,77.14,77.01,77.08,3675.968552579875,31.6277,31.6441,31.5908,31.6195,3675.9686
2006-08-25 09:55:00,77.03,77.06,76.97,77.03,7129.151132276122,31.599,31.6113,31.5744,31.599,7129.1511
2006-08-25 10:00:00,77.03,77.11,76.98,76.98,9468.403847554224,31.599,31.6318,31.5785,31.5785,9468.4038
2006-08-25 10:05:00,76.98,77.17,76.97,77.1,7797.509050927008,31.5785,31.6565,31.5744,31.6277,7797.5091
2006-08-25 10:10:00,77.11,77.2,77.08,77.16,10025.368779763296,31.6318,31.6688,31.6195,31.6523,10025.3688
2006-08-25 10:15:00,77.16,77.3,77.08,77.09,13701.337332343172,31.6523,31.7098,31.6195,31.6236,13701.3373
2006-08-25 10:20:00,77.1,77.17,77.1,77.15,9357.01086111241,31.6277,31.6565,31.6277,31.6482,9357.0109
2006-08-25 10:25:00,77.14,77.18,77.13,77.18,3675.968552579875,31.6441,31.6606,31.64,31.6606,3675.9686
2006-08-25 10:30:00,77.18,77.22,77.17,77.2,6126.614254299792,31.6606,31.677,31.6565,31.6688,6126.6143
2006-08-25 10:35:00,77.2,77.21,77.17,77.2,8243.080996694265,31.6688,31.6729,31.6565,31.6688,8243.081
2006-08-25 10:40:00,77.22,77.24,77.15,77.2,7686.116064485194,31.677,31.6852,31.6482,31.6688,7686.1161
2006-08-25 10:45:00,77.19,77.23,77.15,77.16,8800.045928903339,31.6647,31.6811,31.6482,31.6523,8800.0459
2006-08-25 10:50:00,77.16,77.16,77.11,77.13,7908.902037368823,31.6523,31.6523,31.6318,31.64,7908.902
2006-08-25 10:55:00,77.11,77.17,77.11,77.17,7351.937105159751,31.6318,31.6565,31.6318,31.6565,7351.9371
2006-08-25 11:00:00,77.17,77.2,77.16,77.2,10693.726698414182,31.6565,31.6688,31.6523,31.6688,10693.7267
2006-08-25 11:05:00,77.19,77.19,77.06,77.11,29184.962447755373,31.6647,31.6647,31.6113,31.6318,29184.9624
2006-08-25 11:10:00,77.11,77.15,77.08,77.13,6906.365159392493,31.6318,31.6482,31.6195,31.64,6906.3652
2006-08-25 11:15:00,77.14,77.15,77.11,77.11,3898.754525463504,31.6441,31.6482,31.6318,31.6318,3898.7545
2006-08-25 11:20:00,77.11,77.16,77.11,77.15,5012.684389881648,31.6318,31.6523,31.6318,31.6482,5012.6844
2006-08-25 11:25:00,77.12,77.21,77.12,77.21,5012.684389881648,31.6359,31.6729,31.6359,31.6729,5012.6844
2006-08-25 11:30:00,77.2,77.2,77.12,77.16,9913.975793321482,31.6688,31.6688,31.6359,31.6523,9913.9758
2006-08-25 11:35:00,77.16,77.18,77.14,77.15,17934.270817132117,31.6523,31.6606,31.6441,31.6482,17934.2708
2006-08-25 11:40:00,77.14,77.2,77.13,77.2,10025.368779763296,31.6441,31.6688,31.64,31.6688,10025.3688
2006-08-25 11:45:00,77.2,77.2,77.18,77.18,6572.18620006705,31.6688,31.6688,31.6606,31.6606,6572.1862
2006-08-25 11:50:00,77.18,77.21,77.18,77.2,8465.866969577895,31.6606,31.6729,31.6606,31.6688,8465.867
2006-08-25 11:55:00,77.2,77.23,77.2,77.23,6794.972172950679,31.6688,31.6811,31.6688,31.6811,6794.9722
2006-08-25 12:00:00,77.23,77.26,77.23,77.26,8354.47398313608,31.6811,31.6934,31.6811,31.6934,8354.474
2006-08-25 12:05:00,77.26,77.31,77.26,77.28,11696.263576390513,31.6934,31.7139,31.6934,31.7016,11696.2636
2006-08-25 12:10:00,77.28,77.34,77.28,77.34,6906.365159392493,31.7016,31.7262,31.7016,31.7262,6906.3652
2006-08-25 12:15:00,77.32,77.32,77.27,77.29,4789.89841699802,31.718,31.718,31.6975,31.7057,4789.8984
2006-08-25 12:20:00,77.27,77.28,77.27,77.27,2784.82466104536,31.6975,31.7016,31.6975,31.6975,2784.8247
2006-08-25 12:25:00,77.25,77.29,77.24,77.28,3675.968552579875,31.6893,31.7057,31.6852,31.7016,3675.9686
2006-08-25 12:30:00,77.28,77.32,77.25,77.25,4789.89841699802,31.7016,31.718,31.6893,31.6893,4789.8984
2006-08-25 12:35:00,77.25,77.27,77.25,77.26,2005.0737559526592,31.6893,31.6975,31.6893,31.6934,2005.0738
2006-08-25 12:40:00,77.26,77.36,77.26,77.35,11027.905657739626,31.6934,31.7344,31.6934,31.7303,11027.9057
2006-08-25 12:45:00,77.35,77.35,77.27,77.3,11362.08461706507,31.7303,31.7303,31.6975,31.7098,11362.0846
2006-08-25 12:50:00,77.3,77.33,77.27,77.3,10359.54773908874,31.7098,31.7221,31.6975,31.7098,10359.5477
2006-08-25 12:55:00,77.31,77.33,77.3,77.32,3564.575566138061,31.7139,31.7221,31.7098,31.718,3564.5756
2006-08-25 13:00:00,77.33,77.33,77.27,77.28,7017.758145834308,31.7221,31.7221,31.6975,31.7016,7017.7581
2006-08-25 13:05:00,77.28,77.3,77.28,77.29,7574.723078043379,31.7016,31.7098,31.7016,31.7057,7574.7231
2006-08-25 13:10:00,77.29,77.32,77.28,77.3,4567.11244411439,31.7057,31.718,31.7016,31.7098,4567.1124
2006-08-25 13:15:00,77.31,77.32,77.28,77.32,4121.540498347133,31.7139,31.718,31.7016,31.718,4121.5405
2006-08-25 13:20:00,77.32,77.36,77.3,77.32,12141.83552215777,31.718,31.7344,31.7098,31.718,12141.8355
2006-08-25 13:25:00,77.32,77.32,77.27,77.28,12364.6214950414,31.718,31.718,31.6975,31.7016,12364.6215
2006-08-25 13:30:00,77.28,77.31,77.27,77.29,1893.6807695108448,31.7016,31.7139,31.6975,31.7057,1893.6808
2006-08-25 13:35:00,77.28,77.28,77.25,77.25,1670.894796627216,31.7016,31.7016,31.6893,31.6893,1670.8948
2006-08-25 13:40:00,77.25,77.25,77.22,77.23,9802.582806879667,31.6893,31.6893,31.677,31.6811,9802.5828
2006-08-25 13:45:00,77.21,77.28,77.21,77.26,8131.688010252452,31.6729,31.7016,31.6729,31.6934,8131.688
2006-08-25 13:50:00,77.24,77.28,77.24,77.27,4121.540498347133,31.6852,31.7016,31.6852,31.6975,4121.5405
2006-08-25 13:55:00,77.27,77.28,77.22,77.27,5681.042308532535,31.6975,31.7016,31.677,31.6975,5681.0423
2006-08-25 14:00:00,77.27,77.27,77.22,77.23,7240.544118717937,31.6975,31.6975,31.677,31.6811,7240.5441
2006-08-25 14:05:00,77.23,77.25,77.23,77.24,6683.579186508864,31.6811,31.6893,31.6811,31.6852,6683.5792
2006-08-25 14:10:00,77.24,77.25,77.21,77.21,4344.326471230762,31.6852,31.6893,31.6729,31.6729,4344.3265
2006-08-25 14:15:00,77.2,77.21,77.12,77.2,17377.305884923047,31.6688,31.6729,31.6359,31.6688,17377.3059
2006-08-25 14:20:00,77.2,77.22,77.13,77.2,8800.045928903339,31.6688,31.677,31.64,31.6688,8800.0459
2006-08-25 14:25:00,77.2,77.2,77.12,77.18,6460.793213625236,31.6688,31.6688,31.6359,31.6606,6460.7932
2006-08-25 14:30:00,77.19,77.2,77.17,77.18,6906.365159392493,31.6647,31.6688,31.6565,31.6606,6906.3652
2006-08-25 14:35:00,77.18,77.24,77.18,77.19,10693.726698414182,31.6606,31.6852,31.6606,31.6647,10693.7267
2006-08-25 14:40:00,77.18,77.19,77.15,77.15,3787.3615390216896,31.6606,31.6647,31.6482,31.6482,3787.3615
2006-08-25 14:45:00,77.14,77.27,77.12,77.24,9579.79683399604,31.6441,31.6975,31.6359,31.6852,9579.7968
2006-08-25 14:50:00,77.22,77.22,77.18,77.2,5235.470362765277,31.677,31.677,31.6606,31.6688,5235.4704
2006-08-25 14:55:00,77.2,77.25,77.2,77.2,4567.11244411439,31.6688,31.6893,31.6688,31.6688,4567.1124
2006-08-25 15:00:00,77.2,77.24,77.2,77.22,5124.077376323463,31.6688,31.6852,31.6688,31.677,5124.0774
2006-08-25 15:05:00,77.2,77.21,77.18,77.2,3564.575566138061,31.6688,31.6729,31.6606,31.6688,3564.5756
2006-08-25 15:10:00,77.19,77.21,77.18,77.21,5903.828281416163,31.6647,31.6729,31.6606,31.6729,5903.8283
2006-08-25 15:15:00,77.21,77.23,77.19,77.2,4789.89841699802,31.6729,31.6811,31.6647,31.6688,4789.8984
2006-08-25 15:20:00,77.2,77.24,77.2,77.23,4789.89841699802,31.6688,31.6852,31.6688,31.6811,4789.8984
2006-08-25 15:25:00,77.24,77.26,77.23,77.23,2673.4316746035456,31.6852,31.6934,31.6811,31.6811,2673.4317
2006-08-25 15:30:00,77.24,77.29,77.24,77.28,7908.902037368823,31.6852,31.7057,31.6852,31.7016,7908.902
2006-08-25 15:35:00,77.28,77.29,77.25,77.25,3787.3615390216896,31.7016,31.7057,31.6893,31.6893,3787.3615
2006-08-25 15:40:00,77.22,77.24,77.21,77.22,6572.18620006705,31.677,31.6852,31.6729,31.677,6572.1862
2006-08-25 15:45:00,77.23,77.23,77.2,77.23,8465.866969577895,31.6811,31.6811,31.6688,31.6811,8465.867
2006-08-25 15:50:00,77.2,77.26,77.2,77.24,14258.302264552243,31.6688,31.6934,31.6688,31.6852,14258.3023
2006-08-25 15:55:00,77.25,77.25,77.11,77.12,21610.239369711995,31.6893,31.6893,31.6318,31.6359,21610.2394
2006-08-28 09:30:00,77.12,77.2,76.95,77.13,10805.119684855998,31.6359,31.6688,31.5662,31.64,10805.1197
2006-08-28 09:35:00,77.09,77.09,76.81,76.92,14703.874210319502,31.6236,31.6236,31.5088,31.5539,14703.8742
2006-08-28 09:40:00,76.92,76.92,76.63,76.64,17488.69887136486,31.5539,31.5539,31.4349,31.439,17488.6989
2006-08-28 09:45:00,76.65,76.7,76.54,76.7,25286.20792229187,31.4431,31.4636,31.398,31.4636,25286.2079
2006-08-28 09:50:00,76.67,76.88,76.64,76.81,7351.937105159751,31.4513,31.5375,31.439,31.5088,7351.9371
2006-08-28 09:55:00,76.81,76.88,76.61,76.66,46673.66131912024,31.5088,31.5375,31.4267,31.4472,46673.6613
2006-08-28 10:00:00,76.66,76.77,76.57,76.58,9691.189820437854,31.4472,31.4924,31.4103,31.4144,9691.1898
2006-08-28 10:05:00,76.63,76.85,76.59,76.67,7686.116064485194,31.4349,31.5252,31.4185,31.4513,7686.1161
2006-08-28 10:10:00,76.67,76.74,76.62,76.67,6238.007240741606,31.4513,31.4801,31.4308,31.4513,6238.0072
2006-08-28 10:15:00,76.68,76.78,76.57,76.57,77863.69752282827,31.4554,31.4965,31.4103,31.4103,77863.6975
2006-08-28 10:20:00,76.58,76.72,76.48,76.69,14592.481223877689,31.4144,31.4719,31.3734,31.4595,14592.4812
2006-08-28 10:25:00,76.69,76.83,76.66,76.68,14703.874210319502,31.4595,31.517,31.4472,31.4554,14703.8742
2006-08-28 10:30:00,76.68,76.91,76.68,76.9,46673.66131912024,31.4554,31.5498,31.4554,31.5457,46673.6613
2006-08-28 10:35:00,76.88,77.04,76.78,77.0,34197.646837637025,31.5375,31.6031,31.4965,31.5867,34197.6468
2006-08-28 10:40:00,76.98,77.09,76.97,77.09,1782.2877830690304,31.5785,31.6236,31.5744,31.6236,1782.2878
2006-08-28 10:45:00,77.09,77.09,76.95,76.95,4455.719457672576,31.6236,31.6236,31.5662,31.5662,4455.7195
2006-08-28 10:50:00,76.96,77.02,76.92,76.92,5792.435294974349,31.5703,31.5949,31.5539,31.5539,5792.4353
2006-08-28 10:55:00,76.92,76.95,76.89,76.89,8465.866969577895,31.5539,31.5662,31.5416,31.5416,8465.867
2006-08-28 11:00:00,76.9,76.94,76.9,76.92,8911.438915345152,31.5457,31.5621,31.5457,31.5539,8911.4389
2006-08-28 11:05:00,76.9,76.93,76.84,76.91,5792.435294974349,31.5457,31.558,31.5211,31.5498,5792.4353
2006-08-28 11:10:00,76.93,77.0,76.92,76.92,4789.89841699802,31.558,31.5867,31.5539,31.5539,4789.8984
2006-08-28 11:15:00,76.92,77.0,76.92,76.93,6906.365159392493,31.5539,31.5867,31.5539,31.558,6906.3652
2006-08-28 11:20:00,76.93,76.97,76.92,76.93,7463.330091601565,31.558,31.5744,31.5539,31.558,7463.3301
2006-08-28 11:25:00,76.92,77.03,76.92,76.95,9245.617874670595,31.5539,31.599,31.5539,31.5662,9245.6179
2006-08-28 11:30:00,76.94,77.07,76.94,77.07,11362.08461706507,31.5621,31.6154,31.5621,31.6154,11362.0846
2006-08-28 11:35:00,77.03,77.15,77.03,77.15,6906.365159392493,31.599,31.6482,31.599,31.6482,6906.3652
2006-08-28 11:40:00,77.15,77.15,77.1,77.11,14703.874210319502,31.6482,31.6482,31.6277,31.6318,14703.8742
2006-08-28 11:45:00,77.11,77.12,77.08,77.11,10693.726698414182,31.6318,31.6359,31.6195,31.6318,10693.7267
2006-08-28 11:50:00,77.11,77.15,77.09,77.11,15595.018101854015,31.6318,31.6482,31.6236,31.6318,15595.0181
2006-08-28 11:55:00,77.11,77.21,77.11,77.2,9691.189820437854,31.6318,31.6729,31.6318,31.6688,9691.1898
2006-08-28 12:00:00,77.2,77.22,77.19,77.2,5458.256335648905,31.6688,31.677,31.6647,31.6688,5458.2563
2006-08-28 12:05:00,77.2,77.22,77.18,77.21,18157.056790015748,31.6688,31.677,31.6606,31.6729,18157.0568
2006-08-28 12:10:00,77.2,77.25,77.2,77.22,6794.972172950679,31.6688,31.6893,31.6688,31.677,6794.9722
2006-08-28 12:15:00,77.23,77.3,77.22,77.28,6572.18620006705,31.6811,31.7098,31.677,31.7016,6572.1862
2006-08-28 12:20:00,77.28,77.29,77.26,77.27,8020.295023810637,31.7016,31.7057,31.6934,31.6975,8020.295
2006-08-28 12:25:00,77.26,77.26,77.2,77.2,4344.326471230762,31.6934,31.6934,31.6688,31.6688,4344.3265
2006-08-28 12:30:00,77.22,77.28,77.2,77.28,14592.481223877689,31.677,31.7016,31.6688,31.7016,14592.4812
2006-08-28 12:35:00,77.27,77.29,77.26,77.29,6683.579186508864,31.6975,31.7057,31.6934,31.7057,6683.5792
2006-08-28 12:40:00,77.34,77.36,77.34,77.35,5903.828281416163,31.7262,31.7344,31.7262,31.7303,5903.8283
2006-08-28 12:45:00,77.35,77.35,77.3,77.33,16708.94796627216,31.7303,31.7303,31.7098,31.7221,16708.948
2006-08-28 12:50:00,77.33,77.4,77.32,77.34,13478.551359459543,31.7221,31.7508,31.718,31.7262,13478.5514
2006-08-28 12:55:00,77.31,77.32,77.31,77.31,2005.0737559526592,31.7139,31.718,31.7139,31.7139,2005.0738
2006-08-28 13:00:00,77.3,77.32,77.29,77.29,4344.326471230762,31.7098,31.718,31.7057,31.7057,4344.3265
2006-08-28 13:05:00,77.29,77.33,77.27,77.28,9134.22488822878,31.7057,31.7221,31.6975,31.7016,9134.2249
2006-08-28 13:10:00,77.27,77.29,77.24,77.27,5012.684389881648,31.6975,31.7057,31.6852,31.6975,5012.6844
2006-08-28 13:15:00,77.25,77.25,77.22,77.22,4344.326471230762,31.6893,31.6893,31.677,31.677,4344.3265
2006-08-28 13:20:00,77.2,77.22,77.2,77.21,10359.54773908874,31.6688,31.677,31.6688,31.6729,10359.5477
2006-08-28 13:25:00,77.22,77.22,77.18,77.2,2116.466742394474,31.677,31.677,31.6606,31.6688,2116.4667
2006-08-28 13:30:00,77.2,77.2,77.15,77.15,3675.968552579875,31.6688,31.6688,31.6482,31.6482,3675.9686
2006-08-28 13:35:00,77.16,77.17,77.14,77.14,16708.94796627216,31.6523,31.6565,31.6441,31.6441,16708.948
2006-08-28 13:40:00,77.16,77.16,77.09,77.09,6572.18620006705,31.6523,31.6523,31.6236,31.6236,6572.1862
2006-08-28 13:45:00,77.09,77.11,77.07,77.11,6683.579186508864,31.6236,31.6318,31.6154,31.6318,6683.5792
2006-08-28 13:50:00,77.11,77.11,77.08,77.11,13032.979413692285,31.6318,31.6318,31.6195,31.6318,13032.9794
2006-08-28 13:55:00,77.11,77.14,77.11,77.14,6460.793213625236,31.6318,31.6441,31.6318,31.6441,6460.7932
2006-08-28 14:00:00,77.13,77.16,77.1,77.1,11919.04954927414,31.64,31.6523,31.6277,31.6277,11919.0495
2006-08-28 14:05:00,77.1,77.11,77.08,77.11,2784.82466104536,31.6277,31.6318,31.6195,31.6318,2784.8247
2006-08-28 14:10:00,77.09,77.12,77.06,77.07,5346.863349207091,31.6236,31.6359,31.6113,31.6154,5346.8633
2006-08-28 14:15:00,77.07,77.1,77.05,77.05,13812.730318784988,31.6154,31.6277,31.6072,31.6072,13812.7303
2006-08-28 14:20:00,77.06,77.08,77.06,77.07,4567.11244411439,31.6113,31.6195,31.6113,31.6154,4567.1124
2006-08-28 14:25:00,77.07,77.1,77.07,77.08,4121.540498347133,31.6154,31.6277,31.6154,31.6195,4121.5405
2006-08-28 14:30:00,77.08,77.09,77.06,77.07,4455.719457672576,31.6195,31.6236,31.6113,31.6154,4455.7195
2006-08-28 14:35:00,77.07,77.08,77.05,77.06,5346.863349207091,31.6154,31.6195,31.6072,31.6113,5346.8633
2006-08-28 14:40:00,77.06,77.08,77.0,77.0,13812.730318784988,31.6113,31.6195,31.5867,31.5867,13812.7303
2006-08-28 14:45:00,77.02,77.05,77.01,77.02,4344.326471230762,31.5949,31.6072,31.5908,31.5949,4344.3265
2006-08-28 14:50:00,77.03,77.03,76.99,77.01,5012.684389881648,31.599,31.599,31.5826,31.5908,5012.6844
2006-08-28 14:55:00,77.02,77.05,77.0,77.02,16931.73393915579,31.5949,31.6072,31.5867,31.5949,16931.7339
2006-08-28 15:00:00,77.02,77.05,77.0,77.02,14592.481223877689,31.5949,31.6072,31.5867,31.5949,14592.4812
2006-08-28 15:05:00,77.02,77.02,76.99,76.99,10136.76176620511,31.5949,31.5949,31.5826,31.5826,10136.7618
2006-08-28 15:10:00,77.0,77.0,76.89,76.9,52020.52466832733,31.5867,31.5867,31.5416,31.5457,52020.5247
2006-08-28 15:15:00,76.91,76.91,76.85,76.85,20162.130545968408,31.5498,31.5498,31.5252,31.5252,20162.1305
2006-08-28 15:20:00,76.84,76.85,76.73,76.76,47230.6262513293,31.5211,31.5252,31.476,31.4883,47230.6263
2006-08-28 15:25:00,76.75,76.75,76.65,76.69,46005.30340046935,31.4842,31.4842,31.4431,31.4595,46005.3034
2006-08-28 15:30:00,76.69,76.74,76.67,76.74,17488.69887136486,31.4595,31.4801,31.4513,31.4801,17488.6989
2006-08-28 15:35:00,76.73,76.74,76.69,76.71,30298.89231217352,31.476,31.4801,31.4595,31.4678,30298.8923
2006-08-28 15:40:00,76.7,76.71,76.62,76.66,35311.576702055165,31.4636,31.4678,31.4308,31.4472,35311.5767
2006-08-28 15:45:00,76.65,76.65,76.52,76.53,21387.453396828365,31.4431,31.4431,31.3898,31.3939,21387.4534
2006-08-28 15:50:00,76.54,76.66,76.52,76.63,45448.33846826028,31.398,31.4472,31.3898,31.4349,45448.3385
2006-08-28 15:55:00,76.64,76.68,76.57,76.67,46896.44729200387,31.439,31.4554,31.4103,31.4513,46896.4473
2006-08-29 09:30:00,76.83,76.97,76.5,76.67,11250.691630623254,31.517,31.5744,31.3816,31.4513,11250.6916
2006-08-29 09:35:00,76.71,76.79,76.62,76.63,6683.579186508864,31.4678,31.5006,31.4308,31.4349,6683.5792
2006-08-29 09:40:00,76.63,76.65,76.58,76.64,20384.916518852035,31.4349,31.4431,31.4144,31.439,20384.9165
2006-08-29 09:45:00,76.59,76.59,76.43,76.46,7574.723078043379,31.4185,31.4185,31.3529,31.3652,7574.7231
2006-08-29 09:50:00,76.46,76.54,76.17,76.17,19939.34457308477,31.3652,31.398,31.2462,31.2462,19939.3446
2006-08-29 09:55:00,76.18,76.22,76.09,76.21,20496.30950529385,31.2503,31.2667,31.2134,31.2626,20496.3095
2006-08-29 10:00:00,76.15,76.19,76.07,76.18,23169.741179897395,31.238,31.2544,31.2052,31.2503,23169.7412
2006-08-29 10:05:00,76.18,76.18,76.0,76.06,171990.77106616143,31.2503,31.2503,31.1765,31.2011,171990.7711
2006-08-29 10:10:00,76.07,76.18,76.07,76.13,9357.01086111241,31.2052,31.2503,31.2052,31.2298,9357.0109
2006-08-29 10:15:00,76.13,76.17,76.0,76.03,7574.723078043379,31.2298,31.2462,31.1765,31.1888,7574.7231
2006-08-29 10:20:00,76.03,76.07,75.99,76.03,6794.972172950679,31.1888,31.2052,31.1724,31.1888,6794.9722
2006-08-29 10:25:00,76.03,76.12,76.03,76.11,9691.189820437854,31.1888,31.2257,31.1888,31.2216,9691.1898
2006-08-29 10:30:00,76.11,76.14,76.08,76.11,13032.979413692285,31.2216,31.2339,31.2093,31.2216,13032.9794
2006-08-29 10:35:00,76.12,76.18,76.11,76.18,5903.828281416163,31.2257,31.2503,31.2216,31.2503,5903.8283
2006-08-29 10:40:00,76.14,76.2,76.14,76.16,9691.189820437854,31.2339,31.2585,31.2339,31.2421,9691.1898
2006-08-29 10:45:00,76.17,76.2,76.13,76.14,9913.975793321482,31.2462,31.2585,31.2298,31.2339,9913.9758
2006-08-29 10:50:00,76.14,76.14,76.1,76.13,4678.505430556205,31.2339,31.2339,31.2175,31.2298,4678.5054
2006-08-29 10:55:00,76.13,76.14,76.09,76.14,19159.59366799208,31.2298,31.2339,31.2134,31.2339,19159.5937
2006-08-29 11:00:00,76.14,76.16,76.08,76.08,6349.400227183421,31.2339,31.2421,31.2093,31.2093,6349.4002
2006-08-29 11:05:00,76.09,76.12,76.03,76.03,3230.396606812618,31.2134,31.2257,31.1888,31.1888,3230.3966
2006-08-29 11:10:00,76.04,76.1,76.01,76.01,7463.330091601565,31.1929,31.2175,31.1806,31.1806,7463.3301
2006-08-29 11:15:00,76.01,76.04,75.92,75.93,8465.866969577895,31.1806,31.1929,31.1437,31.1478,8465.867
2006-08-29 11:20:00,75.94,76.0,75.88,75.89,5458.256335648905,31.1519,31.1765,31.1273,31.1314,5458.2563
2006-08-29 11:25:00,75.93,75.99,75.93,75.94,4010.1475119053184,31.1478,31.1724,31.1478,31.1519,4010.1475
2006-08-29 11:30:00,75.94,75.95,75.9,75.9,2784.82466104536,31.1519,31.156,31.1355,31.1355,2784.8247
2006-08-29 11:35:00,75.91,75.91,75.83,75.84,6349.400227183421,31.1396,31.1396,31.1068,31.1109,6349.4002
2006-08-29 11:40:00,75.86,75.88,75.81,75.87,6906.365159392493,31.1191,31.1273,31.0986,31.1232,6906.3652
2006-08-29 11:45:00,75.87,75.92,75.86,75.88,5235.470362765277,31.1232,31.1437,31.1191,31.1273,5235.4704
2006-08-29 11:50:00,75.88,75.88,75.79,75.84,8354.47398313608,31.1273,31.1273,31.0904,31.1109,8354.474
2006-08-29 11:55:00,75.81,75.82,75.75,75.75,4678.505430556205,31.0986,31.1027,31.0739,31.0739,4678.5054
2006-08-29 12:00:00,75.77,75.79,75.75,75.75,2450.645701719917,31.0821,31.0904,31.0739,31.0739,2450.6457
2006-08-29 12:05:00,75.77,75.83,75.77,75.82,4901.291403439834,31.0821,31.1068,31.0821,31.1027,4901.2914
2006-08-29 12:10:00,75.81,75.83,75.79,75.8,5346.863349207091,31.0986,31.1068,31.0904,31.0945,5346.8633
2006-08-29 12:15:00,75.79,75.8,75.76,75.78,5681.042308532535,31.0904,31.0945,31.078,31.0862,5681.0423
2006-08-29 12:20:00,75.79,75.81,75.75,75.75,6015.221267857978,31.0904,31.0986,31.0739,31.0739,6015.2213
2006-08-29 12:25:00,75.75,75.77,75.75,75.77,1113.929864418144,31.0739,31.0821,31.0739,31.0821,1113.9299
2006-08-29 12:30:00,75.79,75.79,75.77,75.79,2673.4316746035456,31.0904,31.0904,31.0821,31.0904,2673.4317
2006-08-29 12:35:00,75.79,75.79,75.71,75.75,3787.3615390216896,31.0904,31.0904,31.0575,31.0739,3787.3615
2006-08-29 12:40:00,75.76,75.76,75.72,75.74,1670.894796627216,31.078,31.078,31.0616,31.0698,1670.8948
2006-08-29 12:45:00,75.77,75.81,75.75,75.81,11250.691630623254,31.0821,31.0986,31.0739,31.0986,11250.6916
2006-08-29 12:50:00,75.81,75.81,75.7,75.71,26957.102718919086,31.0986,31.0986,31.0534,31.0575,26957.1027
2006-08-29 12:55:00,75.72,75.73,75.65,75.7,11139.29864418144,31.0616,31.0657,31.0329,31.0534,11139.2986
2006-08-29 13:00:00,75.7,75.71,75.66,75.66,11807.656562832326,31.0534,31.0575,31.037,31.037,11807.6566
2006-08-29 13:05:00,75.66,75.69,75.66,75.68,2673.4316746035456,31.037,31.0493,31.037,31.0452,2673.4317
2006-08-29 13:10:00,75.69,75.71,75.68,75.71,5235.470362765277,31.0493,31.0575,31.0452,31.0575,5235.4704
2006-08-29 13:15:00,75.7,75.72,75.66,75.69,13812.730318784988,31.0534,31.0616,31.037,31.0493,13812.7303
2006-08-29 13:20:00,75.69,75.81,75.68,75.81,18268.44977645756,31.0493,31.0986,31.0452,31.0986,18268.4498
2006-08-29 13:25:00,75.81,75.81,75.76,75.79,8911.438915345152,31.0986,31.0986,31.078,31.0904,8911.4389
2006-08-29 13:30:00,75.78,75.81,75.77,75.79,12141.83552215777,31.0862,31.0986,31.0821,31.0904,12141.8355
2006-08-29 13:35:00,75.79,75.8,75.75,75.78,10359.54773908874,31.0904,31.0945,31.0739,31.0862,10359.5477
2006-08-29 13:40:00,75.78,75.81,75.77,75.81,5012.684389881648,31.0862,31.0986,31.0821,31.0986,5012.6844
2006-08-29 13:45:00,75.81,75.84,75.8,75.82,10136.76176620511,31.0986,31.1109,31.0945,31.1027,10136.7618
2006-08-29 13:50:00,75.82,75.88,75.82,75.87,12253.228508599585,31.1027,31.1273,31.1027,31.1232,12253.2285
2006-08-29 13:55:00,75.86,75.91,75.84,75.89,19048.200681550265,31.1191,31.1396,31.1109,31.1314,19048.2007
2006-08-29 14:00:00,75.89,76.06,75.82,76.06,31524.21516303348,31.1314,31.2011,31.1027,31.2011,31524.2152
2006-08-29 14:05:00,76.02,76.18,75.98,76.04,19605.16561375933,31.1847,31.2503,31.1683,31.1929,19605.1656
2006-08-29 14:10:00,76.05,76.18,76.03,76.09,21610.239369711995,31.197,31.2503,31.1888,31.2134,21610.2394
2006-08-29 14:15:00,76.07,76.11,76.0,76.01,26957.102718919086,31.2052,31.2216,31.1765,31.1806,26957.1027
2006-08-29 14:20:00,76.02,76.05,75.92,75.93,13144.3724001341,31.1847,31.197,31.1437,31.1478,13144.3724
2006-08-29 14:25:00,75.91,75.96,75.88,75.9,15929.19706117946,31.1396,31.1601,31.1273,31.1355,15929.1971
2006-08-29 14:30:00,75.9,75.94,75.9,75.92,7797.509050927008,31.1355,31.1519,31.1355,31.1437,7797.5091
2006-08-29 14:35:00,75.92,76.28,75.87,75.88,31524.21516303348,31.1437,31.2914,31.1232,31.1273,31524.2152
2006-08-29 14:40:00,75.88,75.98,75.88,75.92,10025.368779763296,31.1273,31.1683,31.1273,31.1437,10025.3688
2006-08-29 14:45:00,75.92,75.93,75.88,75.91,8243.080996694265,31.1437,31.1478,31.1273,31.1396,8243.081
2006-08-29 14:50:00,75.91,75.97,75.88,75.9,13924.1233052268,31.1396,31.1642,31.1273,31.1355,13924.1233
2006-08-29 14:55:00,75.88,75.98,75.88,75.97,3564.575566138061,31.1273,31.1683,31.1273,31.1642,3564.5756
2006-08-29 15:00:00,75.96,75.96,75.88,75.92,16151.983034063089,31.1601,31.1601,31.1273,31.1437,16151.983
2006-08-29 15:05:00,75.89,75.93,75.85,75.88,8020.295023810637,31.1314,31.1478,31.115,31.1273,8020.295
2006-08-29 15:10:00,75.88,75.92,75.87,75.89,20273.52353241022,31.1273,31.1437,31.1232,31.1314,20273.5235
2006-08-29 15:15:00,75.89,76.04,75.89,75.98,28962.176474871747,31.1314,31.1929,31.1314,31.1683,28962.1765
2006-08-29 15:20:00,75.96,76.06,75.93,76.06,17822.877830690304,31.1601,31.2011,31.1478,31.2011,17822.8778
2006-08-29 15:25:00,76.06,76.06,75.99,76.02,10805.119684855998,31.2011,31.2011,31.1724,31.1847,10805.1197
2006-08-29 15:30:00,76.0,76.01,75.9,75.97,18491.23574934119,31.1765,31.1806,31.1355,31.1642,18491.2357
2006-08-29 15:35:00,75.97,75.97,75.83,75.86,13812.730318784988,31.1642,31.1642,31.1068,31.1191,13812.7303
2006-08-29 15:40:00,75.86,75.94,75.79,75.94,17934.270817132117,31.1191,31.1519,31.0904,31.1519,17934.2708
2006-08-29 15:45:00,75.92,75.99,75.92,75.96,10470.940725530554,31.1437,31.1724,31.1437,31.1601,10470.9407
2006-08-29 15:50:00,75.95,76.0,75.91,75.96,26065.95882738457,31.156,31.1765,31.1396,31.1601,26065.9588
2006-08-29 15:55:00,75.96,76.01,75.95,75.99,21610.239369711995,31.1601,31.1806,31.156,31.1724,21610.2394
2006-08-30 09:30:00,76.22,76.26,76.08,76.15,6572.18620006705,31.2667,31.2832,31.2093,31.238,6572.1862
2006-08-30 09:35:00,76.15,76.2,76.08,76.08,12698.80045436684,31.238,31.2585,31.2093,31.2093,12698.8005
2006-08-30 09:40:00,76.06,76.13,76.05,76.13,3341.789593254432,31.2011,31.2298,31.197,31.2298,3341.7896
2006-08-30 09:45:00,76.14,76.19,75.98,76.03,11027.905657739626,31.2339,31.2544,31.1683,31.1888,11027.9057
2006-08-30 09:50:00,76.01,76.11,75.99,76.11,9357.01086111241,31.1806,31.2216,31.1724,31.2216,9357.0109
2006-08-30 09:55:00,76.06,76.11,76.01,76.07,7240.544118717937,31.2011,31.2216,31.1806,31.2052,7240.5441
2006-08-30 10:00:00,76.06,76.11,75.98,75.99,11919.04954927414,31.2011,31.2216,31.1683,31.1724,11919.0495
2006-08-30 10:05:00,75.99,76.04,75.95,75.99,19716.558600201148,31.1724,31.1929,31.156,31.1724,19716.5586
2006-08-30 10:10:00,75.97,76.12,75.97,76.01,28516.604529104487,31.1642,31.2257,31.1642,31.1806,28516.6045
2006-08-30 10:15:00,75.98,76.01,75.92,76.0,9245.617874670595,31.1683,31.1806,31.1437,31.1765,9245.6179
2006-08-30 10:20:00,75.96,76.06,75.96,76.04,8243.080996694265,31.1601,31.2011,31.1601,31.1929,8243.081
2006-08-30 10:25:00,76.01,76.1,76.0,76.02,5346.863349207091,31.1806,31.2175,31.1765,31.1847,5346.8633
2006-08-30 10:30:00,76.07,76.13,76.03,76.07,4232.933484788948,31.2052,31.2298,31.1888,31.2052,4232.9335
2006-08-30 10:35:00,76.07,76.26,76.07,76.25,7908.902037368823,31.2052,31.2832,31.2052,31.2791,7908.902
2006-08-30 10:40:00,76.25,76.26,76.16,76.16,14146.90927811043,31.2791,31.2832,31.2421,31.2421,14146.9093
2006-08-30 10:45:00,76.17,76.17,76.13,76.16,13032.979413692285,31.2462,31.2462,31.2298,31.2421,13032.9794
2006-08-30 10:50:00,76.16,76.17,76.11,76.13,4121.540498347133,31.2421,31.2462,31.2216,31.2298,4121.5405
2006-08-30 10:55:00,76.14,76.15,76.12,76.12,8354.47398313608,31.2339,31.238,31.2257,31.2257,8354.474
2006-08-30 11:00:00,76.13,76.17,76.09,76.13,12810.193440808656,31.2298,31.2462,31.2134,31.2298,12810.1934
2006-08-30 11:05:00,76.14,76.23,76.14,76.23,4901.291403439834,31.2339,31.2708,31.2339,31.2708,4901.2914
2006-08-30 11:10:00,76.21,76.31,76.19,76.3,3453.182579696246,31.2626,31.3037,31.2544,31.2996,3453.1826
2006-08-30 11:15:00,76.3,76.36,76.3,76.36,3453.182579696246,31.2996,31.3242,31.2996,31.3242,3453.1826
2006-08-30 11:20:00,76.38,76.41,76.38,76.41,6015.221267857978,31.3324,31.3447,31.3324,31.3447,6015.2213
2006-08-30 11:25:00,76.42,76.49,76.42,76.48,9022.831901786967,31.3488,31.3775,31.3488,31.3734,9022.8319
2006-08-30 11:30:00,76.48,76.49,76.46,76.49,5346.863349207091,31.3734,31.3775,31.3652,31.3775,5346.8633
2006-08-30 11:35:00,76.49,76.57,76.42,76.44,10470.940725530554,31.3775,31.4103,31.3488,31.357,10470.9407
2006-08-30 11:40:00,76.44,76.44,76.41,76.41,6349.400227183421,31.357,31.357,31.3447,31.3447,6349.4002
2006-08-30 11:45:00,76.41,76.46,76.41,76.44,9913.975793321482,31.3447,31.3652,31.3447,31.357,9913.9758
2006-08-30 11:50:00,76.44,76.44,76.38,76.42,5012.684389881648,31.357,31.357,31.3324,31.3488,5012.6844
2006-08-30 11:55:00,76.42,76.44,76.34,76.34,7908.902037368823,31.3488,31.357,31.316,31.316,7908.902
2006-08-30 12:00:00,76.32,76.38,76.3,76.33,7017.758145834308,31.3078,31.3324,31.2996,31.3119,7017.7581
2006-08-30 12:05:00,76.32,76.35,76.3,76.32,6572.18620006705,31.3078,31.3201,31.2996,31.3078,6572.1862
2006-08-30 12:10:00,76.32,76.36,76.32,76.33,3230.396606812618,31.3078,31.3242,31.3078,31.3119,3230.3966
2006-08-30 12:15:00,76.32,76.33,76.31,76.33,3341.789593254432,31.3078,31.3119,31.3037,31.3119,3341.7896
2006-08-30 12:20:00,76.33,76.39,76.33,76.39,6683.579186508864,31.3119,31.3365,31.3119,31.3365,6683.5792
2006-08-30 12:25:00,76.38,76.42,76.38,76.42,2896.2176474871744,31.3324,31.3488,31.3324,31.3488,2896.2176
2006-08-30 12:30:00,76.44,76.51,76.43,76.43,7240.544118717937,31.357,31.3857,31.3529,31.3529,7240.5441
2006-08-30 12:35:00,76.43,76.55,76.42,76.55,5124.077376323463,31.3529,31.4021,31.3488,31.4021,5124.0774
2006-08-30 12:40:00,76.55,76.57,76.53,76.57,2896.2176474871744,31.4021,31.4103,31.3939,31.4103,2896.2176
2006-08-30 12:45:00,76.57,76.61,76.57,76.59,2339.252715278102,31.4103,31.4267,31.4103,31.4185,2339.2527
2006-08-30 12:50:00,76.59,76.64,76.56,76.58,3898.754525463504,31.4185,31.439,31.4062,31.4144,3898.7545
2006-08-30 12:55:00,76.59,76.65,76.58,76.65,2896.2176474871744,31.4185,31.4431,31.4144,31.4431,2896.2176
2006-08-30 13:00:00,76.64,76.66,76.6,76.6,1448.1088237435872,31.439,31.4472,31.4226,31.4226,1448.1088
2006-08-30 13:05:00,76.57,76.6,76.54,76.55,2450.645701719917,31.4103,31.4226,31.398,31.4021,2450.6457
2006-08-30 13:10:00,76.59,76.59,76.41,76.41,7908.902037368823,31.4185,31.4185,31.3447,31.3447,7908.902
2006-08-30 13:15:00,76.41,76.46,76.4,76.42,5792.435294974349,31.3447,31.3652,31.3406,31.3488,5792.4353
2006-08-30 13:20:00,76.41,76.49,76.4,76.49,3341.789593254432,31.3447,31.3775,31.3406,31.3775,3341.7896
2006-08-30 13:25:00,76.49,76.51,76.45,76.46,5124.077376323463,31.3775,31.3857,31.3611,31.3652,5124.0774
2006-08-30 13:30:00,76.48,76.52,76.45,76.5,4789.89841699802,31.3734,31.3898,31.3611,31.3816,4789.8984
2006-08-30 13:35:00,76.49,76.54,76.49,76.51,3898.754525463504,31.3775,31.398,31.3775,31.3857,3898.7545
2006-08-30 13:40:00,76.53,76.53,76.44,76.44,2005.0737559526592,31.3939,31.3939,31.357,31.357,2005.0738
2006-08-30 13:45:00,76.46,76.52,76.46,76.51,2116.466742394474,31.3652,31.3898,31.3652,31.3857,2116.4667
2006-08-30 13:50:00,76.48,76.5,76.46,76.46,779.7509050927008,31.3734,31.3816,31.3652,31.3652,779.7509
2006-08-30 13:55:00,76.46,76.49,76.43,76.49,2227.859728836288,31.3652,31.3775,31.3529,31.3775,2227.8597
2006-08-30 14:00:00,76.49,76.49,76.41,76.46,11362.08461706507,31.3775,31.3775,31.3447,31.3652,11362.0846
2006-08-30 14:05:00,76.43,76.54,76.43,76.49,6460.793213625236,31.3529,31.398,31.3529,31.3775,6460.7932
2006-08-30 14:10:00,76.52,76.52,76.49,76.51,1002.5368779763296,31.3898,31.3898,31.3775,31.3857,1002.5369
2006-08-30 14:15:00,76.52,76.58,76.52,76.57,4901.291403439834,31.3898,31.4144,31.3898,31.4103,4901.2914
2006-08-30 14:20:00,76.58,76.58,76.57,76.58,2116.466742394474,31.4144,31.4144,31.4103,31.4144,2116.4667
2006-08-30 14:25:00,76.58,76.62,76.54,76.62,3564.575566138061,31.4144,31.4308,31.398,31.4308,3564.5756
2006-08-30 14:30:00,76.6,76.6,76.55,76.56,6015.221267857978,31.4226,31.4226,31.4021,31.4062,6015.2213
2006-08-30 14:35:00,76.56,76.58,76.5,76.52,4567.11244411439,31.4062,31.4144,31.3816,31.3898,4567.1124
2006-08-30 14:40:00,76.53,76.56,76.45,76.53,7129.151132276122,31.3939,31.4062,31.3611,31.3939,7129.1511
2006-08-30 14:45:00,76.53,76.57,76.5,76.57,4567.11244411439,31.3939,31.4103,31.3816,31.4103,4567.1124
2006-08-30 14:50:00,76.57,76.59,76.53,76.59,3007.610633928989,31.4103,31.4185,31.3939,31.4185,3007.6106
2006-08-30 14:55:00,76.59,76.59,76.56,76.58,3007.610633928989,31.4185,31.4185,31.4062,31.4144,3007.6106
2006-08-30 15:00:00,76.58,76.61,76.51,76.55,7129.151132276122,31.4144,31.4267,31.3857,31.4021,7129.1511
2006-08-30 15:05:00,76.55,76.58,76.52,76.55,2896.2176474871744,31.4021,31.4144,31.3898,31.4021,2896.2176
2006-08-30 15:10:00,76.55,76.57,76.51,76.56,2784.82466104536,31.4021,31.4103,31.3857,31.4062,2784.8247
2006-08-30 15:15:00,76.56,76.57,76.5,76.54,4010.1475119053184,31.4062,31.4103,31.3816,31.398,4010.1475
2006-08-30 15:20:00,76.49,76.58,76.49,76.58,7797.509050927008,31.3775,31.4144,31.3775,31.4144,7797.5091
2006-08-30 15:25:00,76.58,76.58,76.55,76.56,6015.221267857978,31.4144,31.4144,31.4021,31.4062,6015.2213
2006-08-30 15:30:00,76.56,76.58,76.55,76.58,12810.193440808656,31.4062,31.4144,31.4021,31.4144,12810.1934
2006-08-30 15:35:00,76.58,76.58,76.54,76.58,9691.189820437854,31.4144,31.4144,31.398,31.4144,9691.1898
2006-08-30 15:40:00,76.58,76.58,76.54,76.56,6349.400227183421,31.4144,31.4144,31.398,31.4062,6349.4002
2006-08-30 15:45:00,76.54,76.6,76.53,76.58,9691.189820437854,31.398,31.4226,31.3939,31.4144,9691.1898
2006-08-30 15:50:00,76.58,76.76,76.58,76.69,22612.776247688325,31.4144,31.4883,31.4144,31.4595,22612.7762
2006-08-30 15:55:00,76.7,76.71,76.66,76.67,11919.04954927414,31.4636,31.4678,31.4472,31.4513,11919.0495
2006-08-31 09:30:00,76.76,76.78,76.6,76.6,7908.902037368823,31.4883,31.4965,31.4226,31.4226,7908.902
2006-08-31 09:35:00,76.6,76.61,76.44,76.49,4121.540498347133,31.4226,31.4267,31.357,31.3775,4121.5405
2006-08-31 09:40:00,76.45,76.45,76.33,76.37,5124.077376323463,31.3611,31.3611,31.3119,31.3283,5124.0774
2006-08-31 09:45:00,76.36,76.53,76.34,76.52,5458.256335648905,31.3242,31.3939,31.316,31.3898,5458.2563
2006-08-31 09:50:00,76.49,76.59,76.49,76.59,13478.551359459543,31.3775,31.4185,31.3775,31.4185,13478.5514
2006-08-31 09:55:00,76.61,76.67,76.58,76.65,16931.73393915579,31.4267,31.4513,31.4144,31.4431,16931.7339
2006-08-31 10:00:00,76.65,76.85,76.62,76.85,21164.66742394474,31.4431,31.5252,31.4308,31.5252,21164.6674
2006-08-31 10:05:00,76.85,76.85,76.68,76.78,15260.839142528574,31.5252,31.5252,31.4554,31.4965,15260.8391
2006-08-31 10:10:00,76.78,76.78,76.67,76.69,10025.368779763296,31.4965,31.4965,31.4513,31.4595,10025.3688
2006-08-31 10:15:00,76.69,76.71,76.66,76.71,11473.477603506884,31.4595,31.4678,31.4472,31.4678,11473.4776
2006-08-31 10:20:00,76.76,76.8,76.76,76.78,18602.628735783004,31.4883,31.5047,31.4883,31.4965,18602.6287
2006-08-31 10:25:00,76.78,76.79,76.75,76.78,9913.975793321482,31.4965,31.5006,31.4842,31.4965,9913.9758
2006-08-31 10:30:00,76.76,76.76,76.7,76.7,5903.828281416163,31.4883,31.4883,31.4636,31.4636,5903.8283
2006-08-31 10:35:00,76.7,76.7,76.67,76.67,6349.400227183421,31.4636,31.4636,31.4513,31.4513,6349.4002
2006-08-31 10:40:00,76.67,76.69,76.6,76.6,5235.470362765277,31.4513,31.4595,31.4226,31.4226,5235.4704
2006-08-31 10:45:00,76.59,76.59,76.55,76.56,5792.435294974349,31.4185,31.4185,31.4021,31.4062,5792.4353
2006-08-31 10:50:00,76.56,76.58,76.55,76.58,14592.481223877689,31.4062,31.4144,31.4021,31.4144,14592.4812
2006-08-31 10:55:00,76.55,76.57,76.55,76.57,1336.7158373017728,31.4021,31.4103,31.4021,31.4103,1336.7158
2006-08-31 11:00:00,76.56,76.58,76.54,76.55,5681.042308532535,31.4062,31.4144,31.398,31.4021,5681.0423
2006-08-31 11:05:00,76.51,76.57,76.51,76.56,4344.326471230762,31.3857,31.4103,31.3857,31.4062,4344.3265
2006-08-31 11:10:00,76.53,76.54,76.52,76.53,5012.684389881648,31.3939,31.398,31.3898,31.3939,5012.6844
2006-08-31 11:15:00,76.5,76.57,76.5,76.56,6015.221267857978,31.3816,31.4103,31.3816,31.4062,6015.2213
2006-08-31 11:20:00,76.56,76.58,76.52,76.56,10805.119684855998,31.4062,31.4144,31.3898,31.4062,10805.1197
2006-08-31 11:25:00,76.56,76.56,76.48,76.49,4121.540498347133,31.4062,31.4062,31.3734,31.3775,4121.5405
2006-08-31 11:30:00,76.49,76.52,76.48,76.49,5235.470362765277,31.3775,31.3898,31.3734,31.3775,5235.4704
2006-08-31 11:35:00,76.49,76.57,76.48,76.57,8131.688010252452,31.3775,31.4103,31.3734,31.4103,8131.688
2006-08-31 11:40:00,76.56,76.56,76.48,76.49,3898.754525463504,31.4062,31.4062,31.3734,31.3775,3898.7545
2006-08-31 11:45:00,76.48,76.49,76.43,76.48,4678.505430556205,31.3734,31.3775,31.3529,31.3734,4678.5054
2006-08-31 11:50:00,76.48,76.5,76.43,76.44,2896.2176474871744,31.3734,31.3816,31.3529,31.357,2896.2176
2006-08-31 11:55:00,76.43,76.46,76.42,76.44,3341.789593254432,31.3529,31.3652,31.3488,31.357,3341.7896
2006-08-31 12:00:00,76.44,76.49,76.43,76.48,4901.291403439834,31.357,31.3775,31.3529,31.3734,4901.2914
2006-08-31 12:05:00,76.48,76.48,76.46,76.46,3787.3615390216896,31.3734,31.3734,31.3652,31.3652,3787.3615
2006-08-31 12:10:00,76.45,76.45,76.44,76.44,2896.2176474871744,31.3611,31.3611,31.357,31.357,2896.2176
2006-08-31 12:15:00,76.44,76.44,76.35,76.37,6572.18620006705,31.357,31.357,31.3201,31.3283,6572.1862
2006-08-31 12:20:00,76.37,76.4,76.33,76.34,4789.89841699802,31.3283,31.3406,31.3119,31.316,4789.8984
2006-08-31 12:25:00,76.34,76.35,76.34,76.35,891.1438915345152,31.316,31.3201,31.316,31.3201,891.1439
2006-08-31 12:30:00,76.35,76.35,76.33,76.35,2673.4316746035456,31.3201,31.3201,31.3119,31.3201,2673.4317
2006-08-31 12:35:00,76.35,76.37,76.31,76.31,6794.972172950679,31.3201,31.3283,31.3037,31.3037,6794.9722
2006-08-31 12:40:00,76.32,76.35,76.32,76.35,2450.645701719917,31.3078,31.3201,31.3078,31.3201,2450.6457
2006-08-31 12:45:00,76.35,76.39,76.35,76.36,3675.968552579875,31.3201,31.3365,31.3201,31.3242,3675.9686
2006-08-31 12:50:00,76.34,76.36,76.34,76.36,3230.396606812618,31.316,31.3242,31.316,31.3242,3230.3966
2006-08-31 12:55:00,76.35,76.35,76.31,76.33,5012.684389881648,31.3201,31.3201,31.3037,31.3119,5012.6844
2006-08-31 13:00:00,76.34,76.37,76.33,76.33,3787.3615390216896,31.316,31.3283,31.3119,31.3119,3787.3615
2006-08-31 13:05:00,76.33,76.36,76.32,76.34,3230.396606812618,31.3119,31.3242,31.3078,31.316,3230.3966
2006-08-31 13:10:00,76.34,76.38,76.34,76.35,3453.182579696246,31.316,31.3324,31.316,31.3201,3453.1826
2006-08-31 13:15:00,76.35,76.35,76.33,76.35,3007.610633928989,31.3201,31.3201,31.3119,31.3201,3007.6106
2006-08-31 13:20:00,76.36,76.39,76.35,76.35,5458.256335648905,31.3242,31.3365,31.3201,31.3201,5458.2563
2006-08-31 13:25:00,76.34,76.38,76.34,76.38,5346.863349207091,31.316,31.3324,31.316,31.3324,5346.8633
2006-08-31 13:30:00,76.38,76.41,76.38,76.41,6572.18620006705,31.3324,31.3447,31.3324,31.3447,6572.1862
2006-08-31 13:35:00,76.41,76.41,76.41,76.41,4901.291403439834,31.3447,31.3447,31.3447,31.3447,4901.2914
2006-08-31 13:40:00,76.41,76.41,76.37,76.41,5346.863349207091,31.3447,31.3447,31.3283,31.3447,5346.8633
2006-08-31 13:45:00,76.41,76.41,76.38,76.41,3898.754525463504,31.3447,31.3447,31.3324,31.3447,3898.7545
2006-08-31 13:50:00,76.41,76.43,76.41,76.42,6015.221267857978,31.3447,31.3529,31.3447,31.3488,6015.2213
2006-08-31 13:55:00,76.43,76.46,76.43,76.46,3341.789593254432,31.3529,31.3652,31.3529,31.3652,3341.7896
2006-08-31 14:00:00,76.46,76.47,76.45,76.46,4121.540498347133,31.3652,31.3693,31.3611,31.3652,4121.5405
2006-08-31 14:05:00,76.47,76.47,76.46,76.47,3341.789593254432,31.3693,31.3693,31.3652,31.3693,3341.7896
2006-08-31 14:10:00,76.46,76.46,76.41,76.41,8354.47398313608,31.3652,31.3652,31.3447,31.3447,8354.474
2006-08-31 14:15:00,76.41,76.44,76.41,76.43,4789.89841699802,31.3447,31.357,31.3447,31.3529,4789.8984
2006-08-31 14:20:00,76.44,76.44,76.36,76.36,42106.54887500584,31.357,31.357,31.3242,31.3242,42106.5489
2006-08-31 14:25:00,76.34,76.37,76.32,76.34,5681.042308532535,31.316,31.3283,31.3078,31.316,5681.0423
2006-08-31 14:30:00,76.37,76.38,76.33,76.34,6238.007240741606,31.3283,31.3324,31.3119,31.316,6238.0072
2006-08-31 14:35:00,76.34,76.38,76.33,76.37,12810.193440808656,31.316,31.3324,31.3119,31.3283,12810.1934
2006-08-31 14:40:00,76.36,76.4,76.35,76.39,8020.295023810637,31.3242,31.3406,31.3201,31.3365,8020.295
2006-08-31 14:45:00,76.41,76.48,76.39,76.42,8465.866969577895,31.3447,31.3734,31.3365,31.3488,8465.867
2006-08-31 14:50:00,76.43,76.49,76.42,76.46,9802.582806879667,31.3529,31.3775,31.3488,31.3652,9802.5828
2006-08-31 14:55:00,76.47,76.49,76.43,76.45,15483.625115412202,31.3693,31.3775,31.3529,31.3611,15483.6251
2006-08-31 15:00:00,76.45,76.45,76.34,76.39,9913.975793321482,31.3611,31.3611,31.316,31.3365,9913.9758
2006-08-31 15:05:00,76.39,76.39,76.32,76.35,10248.154752646926,31.3365,31.3365,31.3078,31.3201,10248.1548
2006-08-31 15:10:00,76.33,76.4,76.33,76.39,5681.042308532535,31.3119,31.3406,31.3119,31.3365,5681.0423
2006-08-31 15:15:00,76.39,76.41,76.38,76.41,14258.302264552243,31.3365,31.3447,31.3324,31.3447,14258.3023
2006-08-31 15:20:00,76.41,76.49,76.41,76.49,18491.23574934119,31.3447,31.3775,31.3447,31.3775,18491.2357
2006-08-31 15:25:00,76.48,76.49,76.46,76.46,17488.69887136486,31.3734,31.3775,31.3652,31.3652,17488.6989
2006-08-31 15:30:00,76.44,76.46,76.4,76.4,22835.562220571952,31.357,31.3652,31.3406,31.3406,22835.5622
2006-08-31 15:35:00,76.4,76.41,76.36,76.36,39544.51018684411,31.3406,31.3447,31.3242,31.3242,39544.5102
2006-08-31 15:40:00,76.35,76.36,76.3,76.36,25843.172854500943,31.3201,31.3242,31.2996,31.3242,25843.1729
2006-08-31 15:45:00,76.36,76.37,76.25,76.25,14926.66018320313,31.3242,31.3283,31.2791,31.2791,14926.6602
2006-08-31 15:50:00,76.24,76.31,76.23,76.23,18714.02172222482,31.2749,31.3037,31.2708,31.2708,18714.0217
2006-08-31 15:55:00,76.23,76.25,76.17,76.23,34420.43281052065,31.2708,31.2791,31.2462,31.2708,34420.4328
2006-09-01 09:30:00,76.67,76.69,76.55,76.69,26288.7448002682,31.4513,31.4595,31.4021,31.4595,26288.7448
2006-09-01 09:35:00,76.7,76.92,76.68,76.89,30187.499325731704,31.4636,31.5539,31.4554,31.5416,30187.4993
2006-09-01 09:40:00,76.89,76.89,76.54,76.55,10916.51267129781,31.5416,31.5416,31.398,31.4021,10916.5127
2006-09-01 09:45:00,76.54,76.62,76.44,76.44,11250.691630623254,31.398,31.4308,31.357,31.357,11250.6916
2006-09-01 09:50:00,76.46,76.46,76.31,76.31,5012.684389881648,31.3652,31.3652,31.3037,31.3037,5012.6844
2006-09-01 09:55:00,76.28,76.32,76.23,76.3,6683.579186508864,31.2914,31.3078,31.2708,31.2996,6683.5792
2006-09-01 10:00:00,76.3,76.67,76.17,76.19,9913.975793321482,31.2996,31.4513,31.2462,31.2544,9913.9758
2006-09-01 10:05:00,76.19,76.23,76.15,76.23,14258.302264552243,31.2544,31.2708,31.238,31.2708,14258.3023
2006-09-01 10:10:00,76.22,76.24,76.15,76.22,11139.29864418144,31.2667,31.2749,31.238,31.2667,11139.2986
2006-09-01 10:15:00,76.17,76.32,76.17,76.26,12030.442535715956,31.2462,31.3078,31.2462,31.2832,12030.4425
2006-09-01 10:20:00,76.29,76.32,76.28,76.32,7908.902037368823,31.2955,31.3078,31.2914,31.3078,7908.902
2006-09-01 10:25:00,76.31,76.34,76.28,76.3,8577.259956019709,31.3037,31.316,31.2914,31.2996,8577.26
2006-09-01 10:30:00,76.3,76.32,76.26,76.28,11584.870589948698,31.2996,31.3078,31.2832,31.2914,11584.8706
2006-09-01 10:35:00,76.26,76.3,76.26,76.3,10693.726698414182,31.2832,31.2996,31.2832,31.2996,10693.7267
2006-09-01 10:40:00,76.29,76.31,76.26,76.31,10025.368779763296,31.2955,31.3037,31.2832,31.3037,10025.3688
2006-09-01 10:45:00,76.31,76.43,76.3,76.43,17265.912898481234,31.3037,31.3529,31.2996,31.3529,17265.9129
2006-09-01 10:50:00,76.44,76.53,76.44,76.52,20496.30950529385,31.357,31.3939,31.357,31.3898,20496.3095
2006-09-01 10:55:00,76.53,76.53,76.52,76.53,4344.326471230762,31.3939,31.3939,31.3898,31.3939,4344.3265
2006-09-01 11:00:00,76.53,76.54,76.5,76.5,5681.042308532535,31.3939,31.398,31.3816,31.3816,5681.0423
2006-09-01 11:05:00,76.49,76.52,76.49,76.5,6572.18620006705,31.3775,31.3898,31.3775,31.3816,6572.1862
2006-09-01 11:10:00,76.52,76.53,76.49,76.49,4567.11244411439,31.3898,31.3939,31.3775,31.3775,4567.1124
2006-09-01 11:15:00,76.49,76.5,76.49,76.49,10359.54773908874,31.3775,31.3816,31.3775,31.3775,10359.5477
2006-09-01 11:20:00,76.49,76.5,76.47,76.47,12030.442535715956,31.3775,31.3816,31.3693,31.3693,12030.4425
2006-09-01 11:25:00,76.48,76.48,76.46,76.48,22167.204301921065,31.3734,31.3734,31.3652,31.3734,22167.2043
2006-09-01 11:30:00,76.47,76.48,76.36,76.36,11807.656562832326,31.3693,31.3734,31.3242,31.3242,11807.6566
2006-09-01 11:35:00,76.35,76.39,76.32,76.34,13032.979413692285,31.3201,31.3365,31.3078,31.316,13032.9794
2006-09-01 11:40:00,76.34,76.34,76.3,76.3,12253.228508599585,31.316,31.316,31.2996,31.2996,12253.2285
2006-09-01 11:45:00,76.31,76.37,76.31,76.36,9022.831901786967,31.3037,31.3283,31.3037,31.3242,9022.8319
2006-09-01 11:50:00,76.37,76.38,76.34,76.37,7017.758145834308,31.3283,31.3324,31.316,31.3283,7017.7581
2006-09-01 11:55:00,76.37,76.37,76.32,76.35,3453.182579696246,31.3283,31.3283,31.3078,31.3201,3453.1826
2006-09-01 12:00:00,76.34,76.34,76.31,76.32,3898.754525463504,31.316,31.316,31.3037,31.3078,3898.7545
2006-09-01 12:05:00,76.32,76.33,76.32,76.33,2005.0737559526592,31.3078,31.3119,31.3078,31.3119,2005.0738
2006-09-01 12:10:00,76.33,76.33,76.31,76.31,2562.0386881617314,31.3119,31.3119,31.3037,31.3037,2562.0387
2006-09-01 12:15:00,76.31,76.34,76.3,76.33,3007.610633928989,31.3037,31.316,31.2996,31.3119,3007.6106
2006-09-01 12:20:00,76.32,76.37,76.32,76.37,7797.509050927008,31.3078,31.3283,31.3078,31.3283,7797.5091
2006-09-01 12:25:00,76.39,76.41,76.39,76.4,1893.6807695108448,31.3365,31.3447,31.3365,31.3406,1893.6808
2006-09-01 12:30:00,76.39,76.44,76.38,76.44,1670.894796627216,31.3365,31.357,31.3324,31.357,1670.8948
2006-09-01 12:35:00,76.47,76.49,76.46,76.48,4121.540498347133,31.3693,31.3775,31.3652,31.3734,4121.5405
2006-09-01 12:40:00,76.49,76.52,76.48,76.49,4010.1475119053184,31.3775,31.3898,31.3734,31.3775,4010.1475
2006-09-01 12:45:00,76.48,76.48,76.42,76.42,2116.466742394474,31.3734,31.3734,31.3488,31.3488,2116.4667
2006-09-01 12:50:00,76.44,76.46,76.43,76.43,779.7509050927008,31.357,31.3652,31.3529,31.3529,779.7509
2006-09-01 12:55:00,76.43,76.44,76.42,76.42,2339.252715278102,31.3529,31.357,31.3488,31.3488,2339.2527
2006-09-01 13:00:00,76.43,76.46,76.42,76.46,1670.894796627216,31.3529,31.3652,31.3488,31.3652,1670.8948
2006-09-01 13:05:00,76.45,76.49,76.45,76.49,1448.1088237435872,31.3611,31.3775,31.3611,31.3775,1448.1088
2006-09-01 13:10:00,76.49,76.51,76.49,76.51,3787.3615390216896,31.3775,31.3857,31.3775,31.3857,3787.3615
2006-09-01 13:15:00,76.52,76.52,76.46,76.46,6794.972172950679,31.3898,31.3898,31.3652,31.3652,6794.9722
2006-09-01 13:20:00,76.47,76.48,76.46,76.47,1113.929864418144,31.3693,31.3734,31.3652,31.3693,1113.9299
2006-09-01 13:25:00,76.47,76.52,76.47,76.5,1893.6807695108448,31.3693,31.3898,31.3693,31.3816,1893.6808
2006-09-01 13:30:00,76.49,76.51,76.49,76.5,2896.2176474871744,31.3775,31.3857,31.3775,31.3816,2896.2176
2006-09-01 13:35:00,76.51,76.53,76.51,76.53,5012.684389881648,31.3857,31.3939,31.3857,31.3939,5012.6844
2006-09-01 13:40:00,76.53,76.53,76.51,76.51,1893.6807695108448,31.3939,31.3939,31.3857,31.3857,1893.6808
2006-09-01 13:45:00,76.5,76.51,76.45,76.46,1670.894796627216,31.3816,31.3857,31.3611,31.3652,1670.8948
2006-09-01 13:50:00,76.46,76.46,76.43,76.43,1670.894796627216,31.3652,31.3652,31.3529,31.3529,1670.8948
2006-09-01 13:55:00,76.43,76.44,76.41,76.42,7240.544118717937,31.3529,31.357,31.3447,31.3488,7240.5441
2006-09-01 14:00:00,76.41,76.41,76.4,76.41,4567.11244411439,31.3447,31.3447,31.3406,31.3447,4567.1124
2006-09-01 14:05:00,76.4,76.41,76.33,76.33,6794.972172950679,31.3406,31.3447,31.3119,31.3119,6794.9722
2006-09-01 14:10:00,76.35,76.41,76.35,76.41,3675.968552579875,31.3201,31.3447,31.3201,31.3447,3675.9686
2006-09-01 14:15:00,76.4,76.41,76.4,76.41,1893.6807695108448,31.3406,31.3447,31.3406,31.3447,1893.6808
2006-09-01 14:20:00,76.41,76.41,76.39,76.41,3007.610633928989,31.3447,31.3447,31.3365,31.3447,3007.6106
2006-09-01 14:25:00,76.41,76.45,76.41,76.44,8911.438915345152,31.3447,31.3611,31.3447,31.357,8911.4389
2006-09-01 14:30:00,76.44,76.44,76.32,76.33,8243.080996694265,31.357,31.357,31.3078,31.3119,8243.081
2006-09-01 14:35:00,76.33,76.33,76.26,76.32,6126.614254299792,31.3119,31.3119,31.2832,31.3078,6126.6143
2006-09-01 14:40:00,76.32,76.34,76.31,76.34,5124.077376323463,31.3078,31.316,31.3037,31.316,5124.0774
2006-09-01 14:45:00,76.34,76.39,76.34,76.35,2005.0737559526592,31.316,31.3365,31.316,31.3201,2005.0738
2006-09-01 14:50:00,76.33,76.36,76.28,76.29,4010.1475119053184,31.3119,31.3242,31.2914,31.2955,4010.1475
2006-09-01 14:55:00,76.31,76.33,76.31,76.31,4121.540498347133,31.3037,31.3119,31.3037,31.3037,4121.5405
2006-09-01 15:00:00,76.31,76.31,76.27,76.28,4010.1475119053184,31.3037,31.3037,31.2873,31.2914,4010.1475
2006-09-01 15:05:00,76.27,76.29,76.26,76.26,2450.645701719917,31.2873,31.2955,31.2832,31.2832,2450.6457
2006-09-01 15:10:00,76.25,76.28,76.24,76.28,3564.575566138061,31.2791,31.2914,31.2749,31.2914,3564.5756
2006-09-01 15:15:00,76.28,76.33,76.27,76.32,1893.6807695108448,31.2914,31.3119,31.2873,31.3078,1893.6808
2006-09-01 15:20:00,76.33,76.34,76.3,76.3,2673.4316746035456,31.3119,31.316,31.2996,31.2996,2673.4317
2006-09-01 15:25:00,76.3,76.31,76.29,76.31,2227.859728836288,31.2996,31.3037,31.2955,31.3037,2227.8597
2006-09-01 15:30:00,76.3,76.35,76.28,76.32,3564.575566138061,31.2996,31.3201,31.2914,31.3078,3564.5756
2006-09-01 15:35:00,76.32,76.33,76.31,76.31,3119.003620370803,31.3078,31.3119,31.3037,31.3037,3119.0036
2006-09-01 15:40:00,76.31,76.33,76.31,76.31,4455.719457672576,31.3037,31.3119,31.3037,31.3037,4455.7195
2006-09-01 15:45:00,76.32,76.33,76.31,76.32,3230.396606812618,31.3078,31.3119,31.3037,31.3078,3230.3966
2006-09-01 15:50:00,76.32,76.33,76.17,76.18,10248.154752646926,31.3078,31.3119,31.2462,31.2503,10248.1548
2006-09-01 15:55:00,76.19,76.19,76.12,76.13,24840.63597652461,31.2544,31.2544,31.2257,31.2298,24840.636
2006-09-05 09:30:00,76.4,76.48,76.32,76.48,21164.66742394474,31.3406,31.3734,31.3078,31.3734,21164.6674
2006-09-05 09:35:00,76.32,76.6,76.26,76.52,10693.726698414182,31.3078,31.4226,31.2832,31.3898,10693.7267
2006-09-05 09:40:00,76.52,76.75,76.52,76.72,19827.951586642965,31.3898,31.4842,31.3898,31.4719,19827.9516
2006-09-05 09:45:00,76.75,76.75,76.65,76.67,14592.481223877689,31.4842,31.4842,31.4431,31.4513,14592.4812
2006-09-05 09:50:00,76.66,76.7,76.65,76.66,5903.828281416163,31.4472,31.4636,31.4431,31.4472,5903.8283
2006-09-05 09:55:00,76.65,76.71,76.63,76.71,7351.937105159751,31.4431,31.4678,31.4349,31.4678,7351.9371
2006-09-05 10:00:00,76.69,76.7,76.66,76.66,22501.38326124651,31.4595,31.4636,31.4472,31.4472,22501.3833
2006-09-05 10:05:00,76.68,76.76,76.67,76.72,14926.66018320313,31.4554,31.4883,31.4513,31.4719,14926.6602
2006-09-05 10:10:00,76.75,76.76,76.69,76.76,7240.544118717937,31.4842,31.4883,31.4595,31.4883,7240.5441
2006-09-05 10:15:00,76.76,76.85,76.75,76.85,16374.769006946715,31.4883,31.5252,31.4842,31.5252,16374.769
2006-09-05 10:20:00,76.85,76.87,76.79,76.79,6906.365159392493,31.5252,31.5334,31.5006,31.5006,6906.3652
2006-09-05 10:25:00,76.8,77.07,76.8,77.02,19827.951586642965,31.5047,31.6154,31.5047,31.5949,19827.9516
2006-09-05 10:30:00,77.02,77.02,76.97,77.0,13367.158373017728,31.5949,31.5949,31.5744,31.5867,13367.1584
2006-09-05 10:35:00,77.02,77.02,76.98,76.98,7129.151132276122,31.5949,31.5949,31.5785,31.5785,7129.1511
2006-09-05 10:40:00,76.98,76.98,76.93,76.93,11139.29864418144,31.5785,31.5785,31.558,31.558,11139.2986
2006-09-05 10:45:00,76.92,76.93,76.91,76.92,12030.442535715956,31.5539,31.558,31.5498,31.5539,12030.4425
2006-09-05 10:50:00,76.91,76.93,76.91,76.93,8465.866969577895,31.5498,31.558,31.5498,31.558,8465.867
2006-09-05 10:55:00,76.93,76.93,76.9,76.93,3787.3615390216896,31.558,31.558,31.5457,31.558,3787.3615
2006-09-05 11:00:00,76.93,77.01,76.92,77.01,7017.758145834308,31.558,31.5908,31.5539,31.5908,7017.7581
2006-09-05 11:05:00,77.0,77.02,76.98,77.02,11584.870589948698,31.5867,31.5949,31.5785,31.5949,11584.8706
2006-09-05 11:10:00,77.02,77.11,77.02,77.1,7797.509050927008,31.5949,31.6318,31.5949,31.6277,7797.5091
2006-09-05 11:15:00,77.09,77.11,77.08,77.09,3564.575566138061,31.6236,31.6318,31.6195,31.6236,3564.5756
2006-09-05 11:20:00,77.1,77.11,77.08,77.09,5681.042308532535,31.6277,31.6318,31.6195,31.6236,5681.0423
2006-09-05 11:25:00,77.1,77.16,77.09,77.16,7574.723078043379,31.6277,31.6523,31.6236,31.6523,7574.7231
2006-09-05 11:30:00,77.16,77.24,77.16,77.24,9579.79683399604,31.6523,31.6852,31.6523,31.6852,9579.7968
2006-09-05 11:35:00,77.23,77.23,77.16,77.21,8688.652942461524,31.6811,31.6811,31.6523,31.6729,8688.6529
2006-09-05 11:40:00,77.2,77.23,77.2,77.23,5903.828281416163,31.6688,31.6811,31.6688,31.6811,5903.8283
2006-09-05 11:45:00,77.23,77.31,77.23,77.31,12921.586427250471,31.6811,31.7139,31.6811,31.7139,12921.5864
2006-09-05 11:50:00,77.3,77.35,77.29,77.32,13367.158373017728,31.7098,31.7303,31.7057,31.718,13367.1584
2006-09-05 11:55:00,77.32,77.35,77.32,77.33,3453.182579696246,31.718,31.7303,31.718,31.7221,3453.1826
2006-09-05 12:00:00,77.33,77.33,77.28,77.28,8465.866969577895,31.7221,31.7221,31.7016,31.7016,8465.867
2006-09-05 12:05:00,77.29,77.34,77.29,77.33,8354.47398313608,31.7057,31.7262,31.7057,31.7221,8354.474
2006-09-05 12:10:00,77.33,77.34,77.31,77.34,5458.256335648905,31.7221,31.7262,31.7139,31.7262,5458.2563
2006-09-05 12:15:00,77.34,77.38,77.34,77.38,9802.582806879667,31.7262,31.7426,31.7262,31.7426,9802.5828
2006-09-05 12:20:00,77.38,77.4,77.38,77.4,4344.326471230762,31.7426,31.7508,31.7426,31.7508,4344.3265
2006-09-05 12:25:00,77.4,77.42,77.39,77.42,8688.652942461524,31.7508,31.759,31.7467,31.759,8688.6529
2006-09-05 12:30:00,77.42,77.44,77.42,77.44,6015.221267857978,31.759,31.7672,31.759,31.7672,6015.2213
2006-09-05 12:35:00,77.45,77.45,77.41,77.42,5124.077376323463,31.7713,31.7713,31.7549,31.759,5124.0774
2006-09-05 12:40:00,77.42,77.46,77.41,77.45,5346.863349207091,31.759,31.7754,31.7549,31.7713,5346.8633
2006-09-05 12:45:00,77.46,77.46,77.44,77.44,1782.2877830690304,31.7754,31.7754,31.7672,31.7672,1782.2878
2006-09-05 12:50:00,77.45,77.46,77.43,77.44,8911.438915345152,31.7713,31.7754,31.7631,31.7672,8911.4389
2006-09-05 12:55:00,77.45,77.46,77.42,77.42,3787.3615390216896,31.7713,31.7754,31.759,31.759,3787.3615
2006-09-05 13:00:00,77.42,77.43,77.41,77.43,10248.154752646926,31.759,31.7631,31.7549,31.7631,10248.1548
2006-09-05 13:05:00,77.42,77.43,77.33,77.34,17488.69887136486,31.759,31.7631,31.7221,31.7262,17488.6989
2006-09-05 13:10:00,77.34,77.34,77.33,77.34,5681.042308532535,31.7262,31.7262,31.7221,31.7262,5681.0423
2006-09-05 13:15:00,77.34,77.34,77.33,77.34,7240.544118717937,31.7262,31.7262,31.7221,31.7262,7240.5441
2006-09-05 13:20:00,77.33,77.36,77.33,77.36,13701.337332343172,31.7221,31.7344,31.7221,31.7344,13701.3373
2006-09-05 13:25:00,77.36,77.39,77.36,77.38,5903.828281416163,31.7344,31.7467,31.7344,31.7426,5903.8283
2006-09-05 13:30:00,77.39,77.41,77.37,77.38,3007.610633928989,31.7467,31.7549,31.7385,31.7426,3007.6106
2006-09-05 13:35:00,77.39,77.39,77.33,77.36,4901.291403439834,31.7467,31.7467,31.7221,31.7344,4901.2914
2006-09-05 13:40:00,77.36,77.36,77.32,77.32,4232.933484788948,31.7344,31.7344,31.718,31.718,4232.9335
2006-09-05 13:45:00,77.31,77.31,77.27,77.28,7240.544118717937,31.7139,31.7139,31.6975,31.7016,7240.5441
2006-09-05 13:50:00,77.28,77.31,77.28,77.31,2673.4316746035456,31.7016,31.7139,31.7016,31.7139,2673.4317
2006-09-05 13:55:00,77.33,77.33,77.29,77.31,8688.652942461524,31.7221,31.7221,31.7057,31.7139,8688.6529
2006-09-05 14:00:00,77.28,77.28,77.19,77.19,10805.119684855998,31.7016,31.7016,31.6647,31.6647,10805.1197
2006-09-05 14:05:00,77.2,77.2,77.15,77.15,10359.54773908874,31.6688,31.6688,31.6482,31.6482,10359.5477
2006-09-05 14:10:00,77.16,77.19,77.13,77.14,15929.19706117946,31.6523,31.6647,31.64,31.6441,15929.1971
2006-09-05 14:15:00,77.14,77.17,77.11,77.12,12698.80045436684,31.6441,31.6565,31.6318,31.6359,12698.8005
2006-09-05 14:20:00,77.13,77.21,77.12,77.15,6794.972172950679,31.64,31.6729,31.6359,31.6482,6794.9722
2006-09-05 14:25:00,77.15,77.15,77.06,77.1,19048.200681550265,31.6482,31.6482,31.6113,31.6277,19048.2007
2006-09-05 14:30:00,77.08,77.09,77.04,77.05,9468.403847554224,31.6195,31.6236,31.6031,31.6072,9468.4038
2006-09-05 14:35:00,77.06,77.08,77.01,77.02,10805.119684855998,31.6113,31.6195,31.5908,31.5949,10805.1197
2006-09-05 14:40:00,77.03,77.11,77.03,77.09,9691.189820437854,31.599,31.6318,31.599,31.6236,9691.1898
2006-09-05 14:45:00,77.1,77.1,77.05,77.09,4901.291403439834,31.6277,31.6277,31.6072,31.6236,4901.2914
2006-09-05 14:50:00,77.09,77.11,77.07,77.07,4344.326471230762,31.6236,31.6318,31.6154,31.6154,4344.3265
2006-09-05 14:55:00,77.07,77.11,77.06,77.08,5124.077376323463,31.6154,31.6318,31.6113,31.6195,5124.0774
2006-09-05 15:00:00,77.08,77.1,77.02,77.06,7129.151132276122,31.6195,31.6277,31.5949,31.6113,7129.1511
2006-09-05 15:05:00,77.06,77.06,77.02,77.03,2562.0386881617314,31.6113,31.6113,31.5949,31.599,2562.0387
2006-09-05 15:10:00,77.03,77.06,77.02,77.06,6015.221267857978,31.599,31.6113,31.5949,31.6113,6015.2213
2006-09-05 15:15:00,77.07,77.11,77.05,77.08,18268.44977645756,31.6154,31.6318,31.6072,31.6195,18268.4498
2006-09-05 15:20:00,77.07,77.1,77.06,77.07,7017.758145834308,31.6154,31.6277,31.6113,31.6154,7017.7581
2006-09-05 15:25:00,77.06,77.1,77.05,77.06,9022.831901786967,31.6113,31.6277,31.6072,31.6113,9022.8319
2006-09-05 15:30:00,77.06,77.09,77.05,77.06,6126.614254299792,31.6113,31.6236,31.6072,31.6113,6126.6143
2006-09-05 15:35:00,77.07,77.11,77.07,77.11,5792.435294974349,31.6154,31.6318,31.6154,31.6318,5792.4353
2006-09-05 15:40:00,77.1,77.11,77.08,77.11,11362.08461706507,31.6277,31.6318,31.6195,31.6318,11362.0846
2006-09-05 15:45:00,77.11,77.11,77.07,77.09,10025.368779763296,31.6318,31.6318,31.6154,31.6236,10025.3688
2006-09-05 15:50:00,77.09,77.11,77.08,77.11,17488.69887136486,31.6236,31.6318,31.6195,31.6318,17488.6989
2006-09-05 15:55:00,77.11,77.16,77.11,77.12,14369.695250994058,31.6318,31.6523,31.6318,31.6359,14369.6953
2006-09-06 09:30:00,77.1,77.11,76.94,77.04,16263.376020504904,31.6277,31.6318,31.5621,31.6031,16263.376
2006-09-06 09:35:00,77.07,77.17,77.01,77.06,10805.119684855998,31.6154,31.6565,31.5908,31.6113,10805.1197
2006-09-06 09:40:00,77.09,77.37,77.09,77.28,13589.944345901358,31.6236,31.7385,31.6236,31.7016,13589.9443
2006-09-06 09:45:00,77.27,77.35,77.19,77.34,7240.544118717937,31.6975,31.7303,31.6647,31.7262,7240.5441
2006-09-06 09:50:00,77.35,77.35,77.27,77.31,9357.01086111241,31.7303,31.7303,31.6975,31.7139,9357.0109
2006-09-06 09:55:00,77.27,77.3,77.25,77.26,4455.719457672576,31.6975,31.7098,31.6893,31.6934,4455.7195
2006-09-06 10:00:00,77.26,77.32,77.17,77.17,7908.902037368823,31.6934,31.718,31.6565,31.6565,7908.902
2006-09-06 10:05:00,77.2,77.56,77.16,77.18,166198.3357711871,31.6688,31.8164,31.6523,31.6606,166198.3358
2006-09-06 10:10:00,77.2,77.21,77.17,77.2,9134.22488822878,31.6688,31.6729,31.6565,31.6688,9134.2249
2006-09-06 10:15:00,77.21,77.22,77.16,77.21,9691.189820437854,31.6729,31.677,31.6523,31.6729,9691.1898
2006-09-06 10:20:00,77.22,77.25,77.17,77.23,3787.3615390216896,31.677,31.6893,31.6565,31.6811,3787.3615
2006-09-06 10:25:00,77.2,77.3,77.2,77.23,13367.158373017728,31.6688,31.7098,31.6688,31.6811,13367.1584
2006-09-06 10:30:00,77.23,77.32,77.23,77.32,12587.407467925028,31.6811,31.718,31.6811,31.718,12587.4075
2006-09-06 10:35:00,77.32,77.39,77.32,77.36,6794.972172950679,31.718,31.7467,31.718,31.7344,6794.9722
2006-09-06 10:40:00,77.36,77.38,77.35,77.38,4455.719457672576,31.7344,31.7426,31.7303,31.7426,4455.7195
2006-09-06 10:45:00,77.41,77.5,77.41,77.43,8577.259956019709,31.7549,31.7918,31.7549,31.7631,8577.26
2006-09-06 10:50:00,77.44,77.51,77.41,77.46,18379.842762899378,31.7672,31.7959,31.7549,31.7754,18379.8428
2006-09-06 10:55:00,77.46,77.49,77.37,77.39,13478.551359459543,31.7754,31.7877,31.7385,31.7467,13478.5514
2006-09-06 11:00:00,77.4,77.54,77.4,77.54,6794.972172950679,31.7508,31.8082,31.7508,31.8082,6794.9722
2006-09-06 11:05:00,77.55,77.57,77.54,77.57,6015.221267857978,31.8123,31.8205,31.8082,31.8205,6015.2213
2006-09-06 11:10:00,77.55,77.62,77.55,77.55,4901.291403439834,31.8123,31.841,31.8123,31.8123,4901.2914
2006-09-06 11:15:00,77.56,77.59,77.56,77.57,2005.0737559526592,31.8164,31.8287,31.8164,31.8205,2005.0738
2006-09-06 11:20:00,77.57,77.58,77.55,77.58,9022.831901786967,31.8205,31.8246,31.8123,31.8246,9022.8319
2006-09-06 11:25:00,77.59,77.6,77.56,77.6,1782.2877830690304,31.8287,31.8328,31.8164,31.8328,1782.2878
2006-09-06 11:30:00,77.57,77.59,77.56,77.56,2339.252715278102,31.8205,31.8287,31.8164,31.8164,2339.2527
2006-09-06 11:35:00,77.59,77.64,77.58,77.62,6906.365159392493,31.8287,31.8493,31.8246,31.841,6906.3652
2006-09-06 11:40:00,77.63,77.65,77.62,77.65,5681.042308532535,31.8452,31.8534,31.841,31.8534,5681.0423
2006-09-06 11:45:00,77.65,77.65,77.58,77.61,6460.793213625236,31.8534,31.8534,31.8246,31.8369,6460.7932
2006-09-06 11:50:00,77.59,77.63,77.58,77.63,4901.291403439834,31.8287,31.8452,31.8246,31.8452,4901.2914
2006-09-06 11:55:00,77.63,77.65,77.62,77.65,3898.754525463504,31.8452,31.8534,31.841,31.8534,3898.7545
2006-09-06 12:00:00,77.64,77.64,77.61,77.64,6572.18620006705,31.8493,31.8493,31.8369,31.8493,6572.1862
2006-09-06 12:05:00,77.64,77.68,77.61,77.65,40212.868105495,31.8493,31.8657,31.8369,31.8534,40212.8681
2006-09-06 12:10:00,77.68,77.7,77.67,77.7,4455.719457672576,31.8657,31.8739,31.8616,31.8739,4455.7195
2006-09-06 12:15:00,77.7,77.72,77.7,77.72,3007.610633928989,31.8739,31.8821,31.8739,31.8821,3007.6106
2006-09-06 12:20:00,77.72,77.74,77.72,77.74,14926.66018320313,31.8821,31.8903,31.8821,31.8903,14926.6602
2006-09-06 12:25:00,77.74,77.81,77.73,77.78,8465.866969577895,31.8903,31.919,31.8862,31.9067,8465.867
2006-09-06 12:30:00,77.78,77.79,77.76,77.77,5124.077376323463,31.9067,31.9108,31.8985,31.9026,5124.0774
2006-09-06 12:35:00,77.77,77.78,77.74,77.74,4901.291403439834,31.9026,31.9067,31.8903,31.8903,4901.2914
2006-09-06 12:40:00,77.74,77.8,77.74,77.75,6015.221267857978,31.8903,31.9149,31.8903,31.8944,6015.2213
2006-09-06 12:45:00,77.76,77.78,77.75,77.76,3675.968552579875,31.8985,31.9067,31.8944,31.8985,3675.9686
2006-09-06 12:50:00,77.75,77.76,77.72,77.72,5903.828281416163,31.8944,31.8985,31.8821,31.8821,5903.8283
2006-09-06 12:55:00,77.73,77.77,77.72,77.75,3564.575566138061,31.8862,31.9026,31.8821,31.8944,3564.5756
2006-09-06 13:00:00,77.75,77.76,77.66,77.66,6794.972172950679,31.8944,31.8985,31.8575,31.8575,6794.9722
2006-09-06 13:05:00,77.66,77.68,77.65,77.68,1448.1088237435872,31.8575,31.8657,31.8534,31.8657,1448.1088
2006-09-06 13:10:00,77.68,77.7,77.65,77.7,2784.82466104536,31.8657,31.8739,31.8534,31.8739,2784.8247
2006-09-06 13:15:00,77.72,77.73,77.7,77.72,1336.7158373017728,31.8821,31.8862,31.8739,31.8821,1336.7158
2006-09-06 13:20:00,77.7,77.72,77.7,77.72,5792.435294974349,31.8739,31.8821,31.8739,31.8821,5792.4353
2006-09-06 13:25:00,77.72,77.72,77.66,77.69,3007.610633928989,31.8821,31.8821,31.8575,31.8698,3007.6106
2006-09-06 13:30:00,77.7,77.71,77.67,77.67,2896.2176474871744,31.8739,31.878,31.8616,31.8616,2896.2176
2006-09-06 13:35:00,77.66,77.67,77.62,77.63,6460.793213625236,31.8575,31.8616,31.841,31.8452,6460.7932
2006-09-06 13:40:00,77.61,77.64,77.61,77.64,6015.221267857978,31.8369,31.8493,31.8369,31.8493,6015.2213
2006-09-06 13:45:00,77.63,77.64,77.61,77.64,3119.003620370803,31.8452,31.8493,31.8369,31.8493,3119.0036
2006-09-06 13:50:00,77.64,77.65,77.62,77.64,5012.684389881648,31.8493,31.8534,31.841,31.8493,5012.6844
2006-09-06 13:55:00,77.64,77.67,77.63,77.64,5458.256335648905,31.8493,31.8616,31.8452,31.8493,5458.2563
2006-09-06 14:00:00,77.66,77.68,77.58,77.58,7908.902037368823,31.8575,31.8657,31.8246,31.8246,7908.902
2006-09-06 14:05:00,77.59,77.64,77.58,77.6,12364.6214950414,31.8287,31.8493,31.8246,31.8328,12364.6215
2006-09-06 14:10:00,77.6,77.63,77.58,77.63,14481.088237435872,31.8328,31.8452,31.8246,31.8452,14481.0882
2006-09-06 14:15:00,77.63,77.63,77.57,77.61,11473.477603506884,31.8452,31.8452,31.8205,31.8369,11473.4776
2006-09-06 14:20:00,77.61,77.63,77.6,77.61,4232.933484788948,31.8369,31.8452,31.8328,31.8369,4232.9335
2006-09-06 14:25:00,77.61,77.65,77.6,77.64,6460.793213625236,31.8369,31.8534,31.8328,31.8493,6460.7932
2006-09-06 14:30:00,77.64,77.64,77.6,77.6,7686.116064485194,31.8493,31.8493,31.8328,31.8328,7686.1161
2006-09-06 14:35:00,77.59,77.59,77.53,77.53,9579.79683399604,31.8287,31.8287,31.8041,31.8041,9579.7968
2006-09-06 14:40:00,77.53,77.53,77.44,77.46,9134.22488822878,31.8041,31.8041,31.7672,31.7754,9134.2249
2006-09-06 14:45:00,77.46,77.46,77.38,77.38,12364.6214950414,31.7754,31.7754,31.7426,31.7426,12364.6215
2006-09-06 14:50:00,77.4,77.4,77.32,77.32,10916.51267129781,31.7508,31.7508,31.718,31.718,10916.5127
2006-09-06 14:55:00,77.31,77.36,77.25,77.29,8020.295023810637,31.7139,31.7344,31.6893,31.7057,8020.295
2006-09-06 15:00:00,77.29,77.31,77.2,77.21,9245.617874670595,31.7057,31.7139,31.6688,31.6729,9245.6179
2006-09-06 15:05:00,77.2,77.29,77.2,77.29,13255.765386575917,31.6688,31.7057,31.6688,31.7057,13255.7654
2006-09-06 15:10:00,77.29,77.35,77.28,77.34,30521.678285057147,31.7057,31.7303,31.7016,31.7262,30521.6783
2006-09-06 15:15:00,77.33,77.35,77.29,77.31,3453.182579696246,31.7221,31.7303,31.7057,31.7139,3453.1826
2006-09-06 15:20:00,77.3,77.32,77.3,77.3,7463.330091601565,31.7098,31.718,31.7098,31.7098,7463.3301
2006-09-06 15:25:00,77.31,77.31,77.29,77.3,8688.652942461524,31.7139,31.7139,31.7057,31.7098,8688.6529
2006-09-06 15:30:00,77.29,77.31,77.29,77.3,10359.54773908874,31.7057,31.7139,31.7057,31.7098,10359.5477
2006-09-06 15:35:00,77.3,77.33,77.29,77.33,19939.34457308477,31.7098,31.7221,31.7057,31.7221,19939.3446
2006-09-06 15:40:00,77.32,77.35,77.3,77.32,7463.330091601565,31.718,31.7303,31.7098,31.718,7463.3301
2006-09-06 15:45:00,77.3,77.33,77.3,77.31,8243.080996694265,31.7098,31.7221,31.7098,31.7139,8243.081
2006-09-06 15:50:00,77.31,77.33,77.3,77.31,9022.831901786967,31.7139,31.7221,31.7098,31.7139,9022.8319
2006-09-06 15:55:00,77.31,77.33,77.29,77.32,19048.200681550265,31.7139,31.7221,31.7057,31.718,19048.2007
2006-09-07 09:30:00,77.36,77.36,77.21,77.21,82876.38191270991,31.7344,31.7344,31.6729,31.6729,82876.3819
2006-09-07 09:35:00,77.2,77.25,77.14,77.2,14481.088237435872,31.6688,31.6893,31.6441,31.6688,14481.0882
2006-09-07 09:40:00,77.2,77.21,76.91,76.93,15260.839142528574,31.6688,31.6729,31.5498,31.558,15260.8391
2006-09-07 09:45:00,76.95,77.1,76.95,77.08,9802.582806879667,31.5662,31.6277,31.5662,31.6195,9802.5828
2006-09-07 09:50:00,77.04,77.11,77.03,77.11,6349.400227183421,31.6031,31.6318,31.599,31.6318,6349.4002
2006-09-07 09:55:00,77.18,77.29,77.18,77.29,6015.221267857978,31.6606,31.7057,31.6606,31.7057,6015.2213
2006-09-07 10:00:00,77.25,77.26,77.03,77.03,7908.902037368823,31.6893,31.6934,31.599,31.599,7908.902
2006-09-07 10:05:00,77.03,77.04,76.94,76.95,3007.610633928989,31.599,31.6031,31.5621,31.5662,3007.6106
2006-09-07 10:10:00,76.95,76.95,76.85,76.85,8243.080996694265,31.5662,31.5662,31.5252,31.5252,8243.081
2006-09-07 10:15:00,76.85,76.85,76.7,76.7,20050.73755952659,31.5252,31.5252,31.4636,31.4636,20050.7376
2006-09-07 10:20:00,76.69,76.71,76.65,76.71,16040.590047621274,31.4595,31.4678,31.4431,31.4678,16040.59
2006-09-07 10:25:00,76.71,76.78,76.7,76.73,6349.400227183421,31.4678,31.4965,31.4636,31.476,6349.4002
2006-09-07 10:30:00,76.73,76.74,76.69,76.73,6460.793213625236,31.476,31.4801,31.4595,31.476,6460.7932
2006-09-07 10:35:00,76.73,76.78,76.63,76.65,9691.189820437854,31.476,31.4965,31.4349,31.4431,9691.1898
2006-09-07 10:40:00,76.65,76.7,76.65,76.68,7463.330091601565,31.4431,31.4636,31.4431,31.4554,7463.3301
2006-09-07 10:45:00,76.67,76.67,76.58,76.58,6126.614254299792,31.4513,31.4513,31.4144,31.4144,6126.6143
2006-09-07 10:50:00,76.53,76.81,76.53,76.8,8911.438915345152,31.3939,31.5088,31.3939,31.5047,8911.4389
2006-09-07 10:55:00,76.77,76.77,76.7,76.71,8020.295023810637,31.4924,31.4924,31.4636,31.4678,8020.295
2006-09-07 11:00:00,76.71,76.93,76.7,76.9,12364.6214950414,31.4678,31.558,31.4636,31.5457,12364.6215
2006-09-07 11:05:00,76.93,76.93,76.88,76.91,7240.544118717937,31.558,31.558,31.5375,31.5498,7240.5441
2006-09-07 11:10:00,76.91,76.94,76.91,76.92,8577.259956019709,31.5498,31.5621,31.5498,31.5539,8577.26
2006-09-07 11:15:00,76.91,76.93,76.72,76.72,6349.400227183421,31.5498,31.558,31.4719,31.4719,6349.4002
2006-09-07 11:20:00,76.72,76.72,76.67,76.7,7351.937105159751,31.4719,31.4719,31.4513,31.4636,7351.9371
2006-09-07 11:25:00,76.71,76.76,76.69,76.69,4567.11244411439,31.4678,31.4883,31.4595,31.4595,4567.1124
2006-09-07 11:30:00,76.7,76.85,76.7,76.82,3564.575566138061,31.4636,31.5252,31.4636,31.5129,3564.5756
2006-09-07 11:35:00,76.85,76.85,76.72,76.73,7017.758145834308,31.5252,31.5252,31.4719,31.476,7017.7581
2006-09-07 11:40:00,76.78,76.78,76.71,76.71,1782.2877830690304,31.4965,31.4965,31.4678,31.4678,1782.2878
2006-09-07 11:45:00,76.74,76.83,76.74,76.83,3675.968552579875,31.4801,31.517,31.4801,31.517,3675.9686
2006-09-07 11:50:00,76.83,76.87,76.81,76.85,7351.937105159751,31.517,31.5334,31.5088,31.5252,7351.9371
2006-09-07 11:55:00,76.83,77.03,76.83,77.02,6126.614254299792,31.517,31.599,31.517,31.5949,6126.6143
2006-09-07 12:00:00,77.01,77.06,76.97,77.06,7463.330091601565,31.5908,31.6113,31.5744,31.6113,7463.3301
2006-09-07 12:05:00,77.06,77.09,77.01,77.01,10359.54773908874,31.6113,31.6236,31.5908,31.5908,10359.5477
2006-09-07 12:10:00,77.03,77.06,76.99,77.03,4678.505430556205,31.599,31.6113,31.5826,31.599,4678.5054
2006-09-07 12:15:00,77.03,77.03,76.98,77.02,4344.326471230762,31.599,31.599,31.5785,31.5949,4344.3265
2006-09-07 12:20:00,77.02,77.03,77.01,77.02,6460.793213625236,31.5949,31.599,31.5908,31.5949,6460.7932
2006-09-07 12:25:00,77.01,77.01,76.94,76.97,3898.754525463504,31.5908,31.5908,31.5621,31.5744,3898.7545
2006-09-07 12:30:00,76.97,77.05,76.97,77.05,4232.933484788948,31.5744,31.6072,31.5744,31.6072,4232.9335
2006-09-07 12:35:00,77.03,77.06,77.01,77.01,2784.82466104536,31.599,31.6113,31.5908,31.5908,2784.8247
2006-09-07 12:40:00,77.02,77.05,77.01,77.05,4678.505430556205,31.5949,31.6072,31.5908,31.6072,4678.5054
2006-09-07 12:45:00,77.04,77.08,77.04,77.08,4567.11244411439,31.6031,31.6195,31.6031,31.6195,4567.1124
2006-09-07 12:50:00,77.07,77.08,77.02,77.02,4121.540498347133,31.6154,31.6195,31.5949,31.5949,4121.5405
2006-09-07 12:55:00,77.03,77.03,77.02,77.02,1782.2877830690304,31.599,31.599,31.5949,31.5949,1782.2878
2006-09-07 13:00:00,77.02,77.03,77.0,77.0,3007.610633928989,31.5949,31.599,31.5867,31.5867,3007.6106
2006-09-07 13:05:00,77.02,77.02,76.99,77.02,2562.0386881617314,31.5949,31.5949,31.5826,31.5949,2562.0387
2006-09-07 13:10:00,77.04,77.05,77.02,77.03,5235.470362765277,31.6031,31.6072,31.5949,31.599,5235.4704
2006-09-07 13:15:00,77.04,77.08,77.03,77.08,6126.614254299792,31.6031,31.6195,31.599,31.6195,6126.6143
2006-09-07 13:20:00,77.07,77.08,77.02,77.02,6349.400227183421,31.6154,31.6195,31.5949,31.5949,6349.4002
2006-09-07 13:25:00,77.05,77.06,77.02,77.02,5012.684389881648,31.6072,31.6113,31.5949,31.5949,5012.6844
2006-09-07 13:30:00,77.01,77.06,77.01,77.06,3787.3615390216896,31.5908,31.6113,31.5908,31.6113,3787.3615
2006-09-07 13:35:00,77.06,77.11,77.04,77.09,6683.579186508864,31.6113,31.6318,31.6031,31.6236,6683.5792
2006-09-07 13:40:00,77.12,77.25,77.12,77.24,6683.579186508864,31.6359,31.6893,31.6359,31.6852,6683.5792
2006-09-07 13:45:00,77.24,77.24,77.2,77.23,12141.83552215777,31.6852,31.6852,31.6688,31.6811,12141.8355
2006-09-07 13:50:00,77.22,77.29,77.21,77.23,4901.291403439834,31.677,31.7057,31.6729,31.6811,4901.2914
2006-09-07 13:55:00,77.24,77.24,77.05,77.05,5012.684389881648,31.6852,31.6852,31.6072,31.6072,5012.6844
2006-09-07 14:00:00,77.02,77.04,76.85,76.91,11807.656562832326,31.5949,31.6031,31.5252,31.5498,11807.6566
2006-09-07 14:05:00,76.91,76.93,76.86,76.86,3898.754525463504,31.5498,31.558,31.5293,31.5293,3898.7545
2006-09-07 14:10:00,76.87,77.02,76.87,77.02,6572.18620006705,31.5334,31.5949,31.5334,31.5949,6572.1862
2006-09-07 14:15:00,77.02,77.02,76.93,76.99,6015.221267857978,31.5949,31.5949,31.558,31.5826,6015.2213
2006-09-07 14:20:00,76.99,77.02,76.99,77.02,4901.291403439834,31.5826,31.5949,31.5826,31.5949,4901.2914
2006-09-07 14:25:00,77.02,77.04,76.98,77.04,4232.933484788948,31.5949,31.6031,31.5785,31.6031,4232.9335
2006-09-07 14:30:00,77.05,77.09,77.03,77.04,7017.758145834308,31.6072,31.6236,31.599,31.6031,7017.7581
2006-09-07 14:35:00,77.04,77.04,76.97,76.97,3787.3615390216896,31.6031,31.6031,31.5744,31.5744,3787.3615
2006-09-07 14:40:00,76.97,77.0,76.87,76.98,8577.259956019709,31.5744,31.5867,31.5334,31.5785,8577.26
2006-09-07 14:45:00,76.97,76.99,76.94,76.97,3007.610633928989,31.5744,31.5826,31.5621,31.5744,3007.6106
2006-09-07 14:50:00,76.97,77.01,76.93,76.93,9579.79683399604,31.5744,31.5908,31.558,31.558,9579.7968
2006-09-07 14:55:00,76.93,76.93,76.86,76.86,4789.89841699802,31.558,31.558,31.5293,31.5293,4789.8984
2006-09-07 15:00:00,76.86,76.89,76.82,76.83,7240.544118717937,31.5293,31.5416,31.5129,31.517,7240.5441
2006-09-07 15:05:00,76.83,76.85,76.82,76.84,6906.365159392493,31.517,31.5252,31.5129,31.5211,6906.3652
2006-09-07 15:10:00,76.84,76.85,76.81,76.81,13367.158373017728,31.5211,31.5252,31.5088,31.5088,13367.1584
2006-09-07 15:15:00,76.82,76.91,76.81,76.85,18491.23574934119,31.5129,31.5498,31.5088,31.5252,18491.2357
2006-09-07 15:20:00,76.85,76.85,76.82,76.84,10693.726698414182,31.5252,31.5252,31.5129,31.5211,10693.7267
2006-09-07 15:25:00,76.85,76.9,76.83,76.9,8020.295023810637,31.5252,31.5457,31.517,31.5457,8020.295
2006-09-07 15:30:00,76.9,76.92,76.86,76.87,16263.376020504904,31.5457,31.5539,31.5293,31.5334,16263.376
2006-09-07 15:35:00,76.86,76.86,76.7,76.74,14815.267196761317,31.5293,31.5293,31.4636,31.4801,14815.2672
2006-09-07 15:40:00,76.74,76.78,76.74,76.77,9913.975793321482,31.4801,31.4965,31.4801,31.4924,9913.9758
2006-09-07 15:45:00,76.77,76.78,76.7,76.76,23058.348193455586,31.4924,31.4965,31.4636,31.4883,23058.3482
2006-09-07 15:50:00,76.76,76.84,76.74,76.84,42663.51380721492,31.4883,31.5211,31.4801,31.5211,42663.5138
2006-09-07 15:55:00,76.84,76.87,76.83,76.87,27514.06765112816,31.5211,31.5334,31.517,31.5334,27514.0677
2006-09-08 09:30:00,77.02,77.07,77.02,77.07,5458.256335648905,31.5949,31.6154,31.5949,31.6154,5458.2563
2006-09-08 09:35:00,77.09,77.09,76.93,76.98,5903.828281416163,31.6236,31.6236,31.558,31.5785,5903.8283
2006-09-08 09:40:00,76.98,76.98,76.8,76.9,4901.291403439834,31.5785,31.5785,31.5047,31.5457,4901.2914
2006-09-08 09:45:00,76.93,77.0,76.93,76.95,668.3579186508864,31.558,31.5867,31.558,31.5662,668.3579
2006-09-08 09:50:00,76.93,76.96,76.79,76.79,5235.470362765277,31.558,31.5703,31.5006,31.5006,5235.4704
2006-09-08 09:55:00,76.78,76.78,76.28,76.28,25620.38688161732,31.4965,31.4965,31.2914,31.2914,25620.3869
2006-09-08 10:00:00,76.29,76.37,76.14,76.23,11807.656562832326,31.2955,31.3283,31.2339,31.2708,11807.6566
2006-09-08 10:05:00,76.24,76.49,76.24,76.47,6460.793213625236,31.2749,31.3775,31.2749,31.3693,6460.7932
2006-09-08 10:10:00,76.48,76.48,76.22,76.22,15149.446156086758,31.3734,31.3734,31.2667,31.2667,15149.4462
2006-09-08 10:15:00,76.2,76.2,76.11,76.18,10916.51267129781,31.2585,31.2585,31.2216,31.2503,10916.5127
2006-09-08 10:20:00,76.2,76.27,76.06,76.06,8911.438915345152,31.2585,31.2873,31.2011,31.2011,8911.4389
2006-09-08 10:25:00,76.06,76.15,76.06,76.14,4455.719457672576,31.2011,31.238,31.2011,31.2339,4455.7195
2006-09-08 10:30:00,76.18,76.32,76.18,76.32,3898.754525463504,31.2503,31.3078,31.2503,31.3078,3898.7545
2006-09-08 10:35:00,76.32,76.45,76.32,76.41,16708.94796627216,31.3078,31.3611,31.3078,31.3447,16708.948
2006-09-08 10:40:00,76.42,76.46,76.41,76.44,3007.610633928989,31.3488,31.3652,31.3447,31.357,3007.6106
2006-09-08 10:45:00,76.44,76.46,76.36,76.42,9357.01086111241,31.357,31.3652,31.3242,31.3488,9357.0109
2006-09-08 10:50:00,76.38,76.41,76.38,76.4,2673.4316746035456,31.3324,31.3447,31.3324,31.3406,2673.4317
2006-09-08 10:55:00,76.4,76.58,76.4,76.52,9468.403847554224,31.3406,31.4144,31.3406,31.3898,9468.4038
2006-09-08 11:00:00,76.53,76.62,76.53,76.62,5124.077376323463,31.3939,31.4308,31.3939,31.4308,5124.0774
2006-09-08 11:05:00,76.65,76.69,76.61,76.65,7463.330091601565,31.4431,31.4595,31.4267,31.4431,7463.3301
2006-09-08 11:10:00,76.65,76.67,76.6,76.6,6572.18620006705,31.4431,31.4513,31.4226,31.4226,6572.1862
2006-09-08 11:15:00,76.6,76.6,76.49,76.51,5569.6493220907205,31.4226,31.4226,31.3775,31.3857,5569.6493
2006-09-08 11:20:00,76.49,76.53,76.49,76.51,1225.3228508599584,31.3775,31.3939,31.3775,31.3857,1225.3229
2006-09-08 11:25:00,76.49,76.53,76.46,76.52,1893.6807695108448,31.3775,31.3939,31.3652,31.3898,1893.6808
2006-09-08 11:30:00,76.52,76.55,76.48,76.54,2116.466742394474,31.3898,31.4021,31.3734,31.398,2116.4667
2006-09-08 11:35:00,76.53,76.62,76.53,76.62,3007.610633928989,31.3939,31.4308,31.3939,31.4308,3007.6106
2006-09-08 11:40:00,76.58,76.69,76.58,76.68,2896.2176474871744,31.4144,31.4595,31.4144,31.4554,2896.2176
2006-09-08 11:45:00,76.68,76.72,76.68,76.72,1448.1088237435872,31.4554,31.4719,31.4554,31.4719,1448.1088
2006-09-08 11:50:00,76.73,76.81,76.73,76.81,7463.330091601565,31.476,31.5088,31.476,31.5088,7463.3301
2006-09-08 11:55:00,76.82,76.84,76.81,76.83,3230.396606812618,31.5129,31.5211,31.5088,31.517,3230.3966
2006-09-08 12:00:00,76.83,76.83,76.78,76.78,5792.435294974349,31.517,31.517,31.4965,31.4965,5792.4353
2006-09-08 12:05:00,76.78,76.86,76.78,76.85,7797.509050927008,31.4965,31.5293,31.4965,31.5252,7797.5091
2006-09-08 12:10:00,76.85,76.93,76.85,76.93,7574.723078043379,31.5252,31.558,31.5252,31.558,7574.7231
2006-09-08 12:15:00,76.94,76.96,76.89,76.89,10805.119684855998,31.5621,31.5703,31.5416,31.5416,10805.1197
2006-09-08 12:20:00,76.93,76.93,76.88,76.9,7351.937105159751,31.558,31.558,31.5375,31.5457,7351.9371
2006-09-08 12:25:00,76.85,76.9,76.85,76.85,6794.972172950679,31.5252,31.5457,31.5252,31.5252,6794.9722
2006-09-08 12:30:00,76.86,76.93,76.86,76.92,4010.1475119053184,31.5293,31.558,31.5293,31.5539,4010.1475
2006-09-08 12:35:00,76.92,77.03,76.91,77.02,7908.902037368823,31.5539,31.599,31.5498,31.5949,7908.902
2006-09-08 12:40:00,77.02,77.2,77.02,77.19,7686.116064485194,31.5949,31.6688,31.5949,31.6647,7686.1161
2006-09-08 12:45:00,77.19,77.21,77.16,77.21,10693.726698414182,31.6647,31.6729,31.6523,31.6729,10693.7267
2006-09-08 12:50:00,77.2,77.22,77.19,77.2,5569.6493220907205,31.6688,31.677,31.6647,31.6688,5569.6493
2006-09-08 12:55:00,77.21,77.22,77.21,77.22,2896.2176474871744,31.6729,31.677,31.6729,31.677,2896.2176
2006-09-08 13:00:00,77.22,77.24,77.21,77.22,4567.11244411439,31.677,31.6852,31.6729,31.677,4567.1124
2006-09-08 13:05:00,77.2,77.2,77.17,77.18,6572.18620006705,31.6688,31.6688,31.6565,31.6606,6572.1862
2006-09-08 13:10:00,77.21,77.26,77.2,77.26,2896.2176474871744,31.6729,31.6934,31.6688,31.6934,2896.2176
2006-09-08 13:15:00,77.26,77.4,77.26,77.4,10136.76176620511,31.6934,31.7508,31.6934,31.7508,10136.7618
2006-09-08 13:20:00,77.4,77.41,77.37,77.39,4010.1475119053184,31.7508,31.7549,31.7385,31.7467,4010.1475
2006-09-08 13:25:00,77.41,77.49,77.41,77.49,5569.6493220907205,31.7549,31.7877,31.7549,31.7877,5569.6493
2006-09-08 13:30:00,77.49,77.53,77.49,77.49,2562.0386881617314,31.7877,31.8041,31.7877,31.7877,2562.0387
2006-09-08 13:35:00,77.51,77.51,77.5,77.51,7908.902037368823,31.7959,31.7959,31.7918,31.7959,7908.902
2006-09-08 13:40:00,77.51,77.51,77.44,77.44,4232.933484788948,31.7959,31.7959,31.7672,31.7672,4232.9335
2006-09-08 13:45:00,77.43,77.43,77.34,77.37,11473.477603506884,31.7631,31.7631,31.7262,31.7385,11473.4776
2006-09-08 13:50:00,77.35,77.4,77.32,77.4,3341.789593254432,31.7303,31.7508,31.718,31.7508,3341.7896
2006-09-08 13:55:00,77.4,77.54,77.38,77.54,6683.579186508864,31.7508,31.8082,31.7426,31.8082,6683.5792
2006-09-08 14:00:00,77.56,77.56,77.53,77.54,3898.754525463504,31.8164,31.8164,31.8041,31.8082,3898.7545
2006-09-08 14:05:00,77.55,77.58,77.54,77.57,12587.407467925028,31.8123,31.8246,31.8082,31.8205,12587.4075
2006-09-08 14:10:00,77.57,77.6,77.55,77.55,8800.045928903339,31.8205,31.8328,31.8123,31.8123,8800.0459
2006-09-08 14:15:00,77.55,77.58,77.47,77.53,18045.66380357393,31.8123,31.8246,31.7795,31.8041,18045.6638
2006-09-08 14:20:00,77.52,77.55,77.47,77.49,17488.69887136486,31.8,31.8123,31.7795,31.7877,17488.6989
2006-09-08 14:25:00,77.5,77.51,77.47,77.51,10470.940725530554,31.7918,31.7959,31.7795,31.7959,10470.9407
2006-09-08 14:30:00,77.49,77.49,77.44,77.44,6015.221267857978,31.7877,31.7877,31.7672,31.7672,6015.2213
2006-09-08 14:35:00,77.43,77.48,77.43,77.48,11027.905657739626,31.7631,31.7836,31.7631,31.7836,11027.9057
2006-09-08 14:40:00,77.47,77.47,77.46,77.46,7240.544118717937,31.7795,31.7795,31.7754,31.7754,7240.5441
2006-09-08 14:45:00,77.44,77.5,77.44,77.49,4789.89841699802,31.7672,31.7918,31.7672,31.7877,4789.8984
2006-09-08 14:50:00,77.48,77.48,77.43,77.48,16040.590047621274,31.7836,31.7836,31.7631,31.7836,16040.59
2006-09-08 14:55:00,77.49,77.5,77.47,77.47,9802.582806879667,31.7877,31.7918,31.7795,31.7795,9802.5828
2006-09-08 15:00:00,77.47,77.53,77.47,77.48,5903.828281416163,31.7795,31.8041,31.7795,31.7836,5903.8283
2006-09-08 15:05:00,77.51,77.59,77.49,77.56,14146.90927811043,31.7959,31.8287,31.7877,31.8164,14146.9093
2006-09-08 15:10:00,77.59,77.72,77.57,77.7,13032.979413692285,31.8287,31.8821,31.8205,31.8739,13032.9794
2006-09-08 15:15:00,77.71,77.8,77.69,77.8,11584.870589948698,31.878,31.9149,31.8698,31.9149,11584.8706
2006-09-08 15:20:00,77.82,77.87,77.81,77.87,20941.88145106111,31.9231,31.9436,31.919,31.9436,20941.8815
2006-09-08 15:25:00,77.87,77.88,77.79,77.79,13032.979413692285,31.9436,31.9477,31.9108,31.9108,13032.9794
2006-09-08 15:30:00,77.79,77.79,77.53,77.53,18045.66380357393,31.9108,31.9108,31.8041,31.8041,18045.6638
2006-09-08 15:35:00,77.53,77.56,77.51,77.56,18045.66380357393,31.8041,31.8164,31.7959,31.8164,18045.6638
2006-09-08 15:40:00,77.56,77.62,77.55,77.62,18602.628735783004,31.8164,31.841,31.8123,31.841,18602.6287
2006-09-08 15:45:00,77.62,77.62,77.6,77.62,12810.193440808656,31.841,31.841,31.8328,31.841,12810.1934
2006-09-08 15:50:00,77.61,77.74,77.61,77.74,21610.239369711995,31.8369,31.8903,31.8369,31.8903,21610.2394
2006-09-08 15:55:00,77.74,77.81,77.7,77.7,28293.81855622086,31.8903,31.919,31.8739,31.8739,28293.8186
2006-09-11 09:30:00,77.72,77.72,77.64,77.66,21164.66742394474,31.8821,31.8821,31.8493,31.8575,21164.6674
2006-09-11 09:35:00,77.65,77.74,77.63,77.69,24840.63597652461,31.8534,31.8903,31.8452,31.8698,24840.636
2006-09-11 09:40:00,77.71,77.92,77.71,77.92,25731.77986805913,31.878,31.9641,31.878,31.9641,25731.7799
2006-09-11 09:45:00,77.99,78.23,77.99,78.19,30633.07127149896,31.9928,32.0913,31.9928,32.0749,30633.0713
2006-09-11 09:50:00,78.18,78.19,77.87,77.87,35757.148647822425,32.0708,32.0749,31.9436,31.9436,35757.1486
2006-09-11 09:55:00,77.9,77.97,77.7,77.95,26845.70973247728,31.9559,31.9846,31.8739,31.9764,26845.7097
2006-09-11 10:00:00,77.95,77.97,77.81,77.86,35200.183715613355,31.9764,31.9846,31.919,31.9395,35200.1837
2006-09-11 10:05:00,77.88,77.93,77.8,77.83,20719.09547817748,31.9477,31.9682,31.9149,31.9272,20719.0955
2006-09-11 10:10:00,77.83,77.9,77.81,77.83,17934.270817132117,31.9272,31.9559,31.919,31.9272,17934.2708
2006-09-11 10:15:00,77.83,77.99,77.83,77.99,15483.625115412202,31.9272,31.9928,31.9272,31.9928,15483.6251
2006-09-11 10:20:00,77.99,78.04,77.92,78.04,26734.316746035456,31.9928,32.0133,31.9641,32.0133,26734.3167
2006-09-11 10:25:00,78.04,78.09,78.02,78.09,24172.27805787373,32.0133,32.0339,32.0051,32.0339,24172.2781
2006-09-11 10:30:00,78.09,78.12,78.05,78.1,44557.19457672576,32.0339,32.0462,32.0174,32.038,44557.1946
2006-09-11 10:35:00,78.08,78.27,78.08,78.27,34531.82579696247,32.0297,32.1077,32.0297,32.1077,34531.8258
2006-09-11 10:40:00,78.27,78.51,78.24,78.5,46896.44729200387,32.1077,32.2061,32.0954,32.202,46896.4473
2006-09-11 10:45:00,78.5,78.65,78.48,78.61,54471.17037004724,32.202,32.2636,32.1938,32.2472,54471.1704
2006-09-11 10:50:00,78.61,78.86,78.61,78.86,76638.37467196831,32.2472,32.3497,32.2472,32.3497,76638.3747
2006-09-11 10:55:00,78.86,78.9,78.78,78.86,32749.538013893434,32.3497,32.3661,32.3169,32.3497,32749.538
2006-09-11 11:00:00,78.88,78.93,78.87,78.93,34309.039824078834,32.3579,32.3784,32.3538,32.3784,34309.0398
2006-09-11 11:05:00,78.94,78.99,78.86,78.97,52020.52466832733,32.3825,32.403,32.3497,32.3948,52020.5247
2006-09-11 11:10:00,78.97,79.28,78.97,79.27,69063.65159392494,32.3948,32.522,32.3948,32.5179,69063.6516
2006-09-11 11:15:00,79.28,79.6,79.22,79.6,104932.19322818916,32.522,32.6533,32.4974,32.6533,104932.1932
2006-09-11 11:20:00,79.6,80.12,79.6,80.03,134451.33463526997,32.6533,32.8666,32.6533,32.8297,134451.3346
2006-09-11 11:25:00,80.01,80.1,79.9,79.91,59929.42670569615,32.8215,32.8584,32.7763,32.7804,59929.4267
2006-09-11 11:30:00,79.91,79.92,79.81,79.9,43109.08575298217,32.7804,32.7845,32.7394,32.7763,43109.0858
2006-09-11 11:35:00,79.92,79.92,79.68,79.72,50683.80883102556,32.7845,32.7845,32.6861,32.7025,50683.8088
2006-09-11 11:40:00,79.72,79.74,79.62,79.73,39544.51018684411,32.7025,32.7107,32.6615,32.7066,39544.5102
2006-09-11 11:45:00,79.74,79.88,79.73,79.85,54582.56335648906,32.7107,32.7681,32.7066,32.7558,54582.5634
2006-09-11 11:50:00,79.85,79.89,79.53,79.53,71959.8692414121,32.7558,32.7722,32.6246,32.6246,71959.8692
2006-09-11 11:55:00,79.54,79.63,79.49,79.51,40881.226024145886,32.6287,32.6656,32.6082,32.6164,40881.226
2006-09-11 12:00:00,79.51,79.72,79.51,79.7,29073.56946131356,32.6164,32.7025,32.6164,32.6943,29073.5695
2006-09-11 12:05:00,79.7,79.89,79.69,79.89,19716.558600201148,32.6943,32.7722,32.6902,32.7722,19716.5586
2006-09-11 12:10:00,79.89,79.9,79.8,79.8,23392.527152781026,32.7722,32.7763,32.7353,32.7353,23392.5272
2006-09-11 12:15:00,79.82,79.92,79.82,79.91,41438.19095635496,32.7435,32.7845,32.7435,32.7804,41438.191
2006-09-11 12:20:00,79.92,79.99,79.91,79.92,25731.77986805913,32.7845,32.8133,32.7804,32.7845,25731.7799
2006-09-11 12:25:00,79.91,79.99,79.9,79.91,9468.403847554224,32.7804,32.8133,32.7763,32.7804,9468.4038
2006-09-11 12:30:00,79.93,80.02,79.92,79.94,37205.25747156601,32.7887,32.8256,32.7845,32.7928,37205.2575
2006-09-11 12:35:00,79.95,79.96,79.88,79.9,14369.695250994058,32.7969,32.801,32.7681,32.7763,14369.6953
2006-09-11 12:40:00,79.9,79.91,79.86,79.88,16820.340952713974,32.7763,32.7804,32.7599,32.7681,16820.341
2006-09-11 12:45:00,79.89,79.91,79.86,79.86,13812.730318784988,32.7722,32.7804,32.7599,32.7599,13812.7303
2006-09-11 12:50:00,79.87,79.87,79.77,79.8,9357.01086111241,32.764,32.764,32.723,32.7353,9357.0109
2006-09-11 12:55:00,79.79,79.86,79.79,79.86,21164.66742394474,32.7312,32.7599,32.7312,32.7599,21164.6674
2006-09-11 13:00:00,79.86,79.9,79.82,79.83,15038.053169644943,32.7599,32.7763,32.7435,32.7476,15038.0532
2006-09-11 13:05:00,79.83,79.84,79.82,79.84,9913.975793321482,32.7476,32.7517,32.7435,32.7517,9913.9758
2006-09-11 13:10:00,79.84,79.84,79.8,79.83,7240.544118717937,32.7517,32.7517,32.7353,32.7476,7240.5441
2006-09-11 13:15:00,79.83,79.9,79.83,79.88,19827.951586642965,32.7476,32.7763,32.7476,32.7681,19827.9516
2006-09-11 13:20:00,79.9,79.93,79.85,79.86,13812.730318784988,32.7763,32.7887,32.7558,32.7599,13812.7303
2006-09-11 13:25:00,79.86,79.87,79.83,79.86,17154.519912039417,32.7599,32.764,32.7476,32.7599,17154.5199
2006-09-11 13:30:00,79.86,79.9,79.85,79.9,24729.2429900828,32.7599,32.7763,32.7558,32.7763,24729.243
2006-09-11 13:35:00,79.89,79.9,79.86,79.9,7797.509050927008,32.7722,32.7763,32.7599,32.7763,7797.5091
2006-09-11 13:40:00,79.9,79.9,79.87,79.87,13144.3724001341,32.7763,32.7763,32.764,32.764,13144.3724
2006-09-11 13:45:00,79.87,79.87,79.83,79.83,9245.617874670595,32.764,32.764,32.7476,32.7476,9245.6179
2006-09-11 13:50:00,79.83,79.83,79.68,79.83,20607.702491735665,32.7476,32.7476,32.6861,32.7476,20607.7025
2006-09-11 13:55:00,79.83,79.86,79.83,79.85,11139.29864418144,32.7476,32.7599,32.7476,32.7558,11139.2986
2006-09-11 14:00:00,79.83,79.87,79.83,79.87,17711.48484424849,32.7476,32.764,32.7476,32.764,17711.4848
2006-09-11 14:05:00,79.88,79.9,79.87,79.9,65164.89706846143,32.7681,32.7763,32.764,32.7763,65164.8971
2006-09-11 14:10:00,79.91,79.95,79.89,79.91,91008.06992296236,32.7804,32.7969,32.7722,32.7804,91008.0699
2006-09-11 14:15:00,79.92,80.0,79.9,79.98,22724.16923413014,32.7845,32.8174,32.7763,32.8092,22724.1692
2006-09-11 14:20:00,79.98,80.15,79.98,80.12,39433.117200402296,32.8092,32.8789,32.8092,32.8666,39433.1172
2006-09-11 14:25:00,80.12,80.24,80.07,80.09,54248.384397163616,32.8666,32.9158,32.8461,32.8543,54248.3844
2006-09-11 14:30:00,80.08,80.26,80.07,80.19,45671.124441143904,32.8502,32.924,32.8461,32.8953,45671.1244
2006-09-11 14:35:00,80.2,80.21,80.09,80.09,59038.282814161634,32.8994,32.9035,32.8543,32.8543,59038.2828
2006-09-11 14:40:00,80.09,80.15,80.09,80.12,20941.88145106111,32.8543,32.8789,32.8543,32.8666,20941.8815
2006-09-11 14:45:00,80.17,80.34,80.13,80.34,20273.52353241022,32.8871,32.9568,32.8707,32.9568,20273.5235
2006-09-11 14:50:00,80.34,80.43,80.31,80.4,48010.37715642201,32.9568,32.9938,32.9445,32.9815,48010.3772
2006-09-11 14:55:00,80.4,80.44,80.35,80.39,38541.97330886778,32.9815,32.9979,32.9609,32.9774,38541.9733
2006-09-11 15:00:00,80.39,80.58,80.38,80.49,37093.8644851242,32.9774,33.0553,32.9732,33.0184,37093.8645
2006-09-11 15:05:00,80.49,80.5,80.44,80.45,36871.078512240565,33.0184,33.0225,32.9979,33.002,36871.0785
2006-09-11 15:10:00,80.45,80.48,80.44,80.45,41772.3699156804,33.002,33.0143,32.9979,33.002,41772.3699
2006-09-11 15:15:00,80.45,80.45,80.4,80.4,49681.271953049225,33.002,33.002,32.9815,32.9815,49681.272
2006-09-11 15:20:00,80.41,80.41,80.31,80.34,40435.65407837863,32.9856,32.9856,32.9445,32.9568,40435.6541
2006-09-11 15:25:00,80.35,80.35,80.31,80.31,28293.81855622086,32.9609,32.9609,32.9445,32.9445,28293.8186
2006-09-11 15:30:00,80.32,80.35,80.32,80.34,38987.54525463504,32.9486,32.9609,32.9486,32.9568,38987.5453
2006-09-11 15:35:00,80.34,80.35,80.33,80.35,38987.54525463504,32.9568,32.9609,32.9527,32.9609,38987.5453
2006-09-11 15:40:00,80.35,80.35,80.33,80.34,42552.1208207731,32.9609,32.9609,32.9527,32.9568,42552.1208
2006-09-11 15:45:00,80.34,80.34,80.19,80.25,66613.00589220501,32.9568,32.9568,32.8953,32.9199,66613.0059
2006-09-11 15:50:00,80.25,80.26,80.23,80.24,50126.843898816485,32.9199,32.924,32.9117,32.9158,50126.8439
2006-09-11 15:55:00,80.24,80.25,80.22,80.22,66167.43394643776,32.9158,32.9199,32.9076,32.9076,66167.4339
2006-09-12 09:35:00,80.02,80.18,79.91,79.92,35422.96968849698,32.8256,32.8912,32.7804,32.7845,35422.9697
2006-09-12 09:40:00,79.92,79.92,79.63,79.72,15038.053169644943,32.7845,32.7845,32.6656,32.7025,15038.0532
2006-09-12 09:45:00,79.71,79.71,79.59,79.68,17154.519912039417,32.6984,32.6984,32.6492,32.6861,17154.5199
2006-09-12 09:50:00,79.68,79.85,79.68,79.8,19827.951586642965,32.6861,32.7558,32.6861,32.7353,19827.9516
2006-09-12 09:55:00,79.76,79.94,79.76,79.92,14926.66018320313,32.7189,32.7928,32.7189,32.7845,14926.6602
2006-09-12 10:00:00,79.92,79.96,79.77,79.93,27068.4957053609,32.7845,32.801,32.723,32.7887,27068.4957
2006-09-12 10:05:00,79.87,80.01,79.87,79.92,19382.379640875708,32.764,32.8215,32.764,32.7845,19382.3796
2006-09-12 10:10:00,79.92,79.97,79.89,79.95,15817.804074737644,32.7845,32.8051,32.7722,32.7969,15817.8041
2006-09-12 10:15:00,79.95,79.99,79.92,79.92,14926.66018320313,32.7969,32.8133,32.7845,32.7845,14926.6602
2006-09-12 10:20:00,79.92,79.92,79.76,79.86,11807.656562832326,32.7845,32.7845,32.7189,32.7599,11807.6566
2006-09-12 10:25:00,79.86,79.9,79.84,79.88,13924.1233052268,32.7599,32.7763,32.7517,32.7681,13924.1233
2006-09-12 10:30:00,79.89,79.9,79.84,79.86,10248.154752646926,32.7722,32.7763,32.7517,32.7599,10248.1548
2006-09-12 10:35:00,79.86,79.9,79.83,79.86,12364.6214950414,32.7599,32.7763,32.7476,32.7599,12364.6215
2006-09-12 10:40:00,79.86,79.87,79.83,79.87,10470.940725530554,32.7599,32.764,32.7476,32.764,10470.9407
2006-09-12 10:45:00,79.86,79.9,79.86,79.89,12810.193440808656,32.7599,32.7763,32.7599,32.7722,12810.1934
2006-09-12 10:50:00,79.89,79.9,79.85,79.9,12698.80045436684,32.7722,32.7763,32.7558,32.7763,12698.8005
2006-09-12 10:55:00,79.91,79.98,79.91,79.94,17265.912898481234,32.7804,32.8092,32.7804,32.7928,17265.9129
2006-09-12 11:00:00,79.97,80.03,79.97,80.02,12587.407467925028,32.8051,32.8297,32.8051,32.8256,12587.4075
2006-09-12 11:05:00,80.02,80.12,80.0,80.0,23392.527152781026,32.8256,32.8666,32.8174,32.8174,23392.5272
2006-09-12 11:10:00,79.97,80.01,79.95,80.01,9134.22488822878,32.8051,32.8215,32.7969,32.8215,9134.2249
2006-09-12 11:15:00,80.01,80.02,80.0,80.02,9579.79683399604,32.8215,32.8256,32.8174,32.8256,9579.7968
2006-09-12 11:20:00,80.02,80.08,80.01,80.07,10136.76176620511,32.8256,32.8502,32.8215,32.8461,10136.7618
2006-09-12 11:25:00,80.07,80.07,80.0,80.01,20830.48846461929,32.8461,32.8461,32.8174,32.8215,20830.4885
2006-09-12 11:30:00,80.01,80.07,80.0,80.07,11696.263576390513,32.8215,32.8461,32.8174,32.8461,11696.2636
2006-09-12 11:35:00,80.08,80.11,80.02,80.05,11696.263576390513,32.8502,32.8625,32.8256,32.8379,11696.2636
2006-09-12 11:40:00,80.07,80.12,80.02,80.12,17822.877830690304,32.8461,32.8666,32.8256,32.8666,17822.8778
2006-09-12 11:45:00,80.16,80.27,80.16,80.22,18491.23574934119,32.883,32.9281,32.883,32.9076,18491.2357
2006-09-12 11:50:00,80.27,80.46,80.27,80.46,24283.67104431554,32.9281,33.0061,32.9281,33.0061,24283.671
2006-09-12 11:55:00,80.5,80.52,80.44,80.44,19939.34457308477,33.0225,33.0307,32.9979,32.9979,19939.3446
2006-09-12 12:00:00,80.44,80.44,80.28,80.28,40435.65407837863,32.9979,32.9979,32.9322,32.9322,40435.6541
2006-09-12 12:05:00,80.27,80.27,80.08,80.09,21276.06041038655,32.9281,32.9281,32.8502,32.8543,21276.0604
2006-09-12 12:10:00,80.09,80.34,80.08,80.28,16040.590047621274,32.8543,32.9568,32.8502,32.9322,16040.59
2006-09-12 12:15:00,80.28,80.33,80.25,80.26,16597.554979830347,32.9322,32.9527,32.9199,32.924,16597.555
2006-09-12 12:20:00,80.25,80.33,80.25,80.31,13032.979413692285,32.9199,32.9527,32.9199,32.9445,13032.9794
2006-09-12 12:25:00,80.3,80.3,80.22,80.23,7129.151132276122,32.9404,32.9404,32.9076,32.9117,7129.1511
2006-09-12 12:30:00,80.23,80.36,80.23,80.36,22055.81131547925,32.9117,32.965,32.9117,32.965,22055.8113
2006-09-12 12:35:00,80.35,80.35,80.33,80.34,15038.053169644943,32.9609,32.9609,32.9527,32.9568,15038.0532
2006-09-12 12:40:00,80.35,80.35,80.32,80.34,8020.295023810637,32.9609,32.9609,32.9486,32.9568,8020.295
2006-09-12 12:45:00,80.32,80.33,80.32,80.33,7017.758145834308,32.9486,32.9527,32.9486,32.9527,7017.7581
2006-09-12 12:50:00,80.33,80.33,80.32,80.33,5346.863349207091,32.9527,32.9527,32.9486,32.9527,5346.8633
2006-09-12 12:55:00,80.32,80.33,80.32,80.32,4678.505430556205,32.9486,32.9527,32.9486,32.9486,4678.5054
2006-09-12 13:00:00,80.33,80.41,80.33,80.4,15817.804074737644,32.9527,32.9856,32.9527,32.9815,15817.8041
2006-09-12 13:05:00,80.41,80.44,80.41,80.44,10693.726698414182,32.9856,32.9979,32.9856,32.9979,10693.7267
2006-09-12 13:10:00,80.44,80.51,80.44,80.47,9245.617874670595,32.9979,33.0266,32.9979,33.0102,9245.6179
2006-09-12 13:15:00,80.47,80.47,80.44,80.47,19493.77262731752,33.0102,33.0102,32.9979,33.0102,19493.7726
2006-09-12 13:20:00,80.47,80.52,80.47,80.51,12364.6214950414,33.0102,33.0307,33.0102,33.0266,12364.6215
2006-09-12 13:25:00,80.53,80.57,80.49,80.52,10916.51267129781,33.0348,33.0512,33.0184,33.0307,10916.5127
2006-09-12 13:30:00,80.52,80.7,80.52,80.7,21053.27443750292,33.0307,33.1045,33.0307,33.1045,21053.2744
2006-09-12 13:35:00,80.69,80.89,80.69,80.8,34086.25385119521,33.1004,33.1825,33.1004,33.1455,34086.2539
2006-09-12 13:40:00,80.8,80.8,80.75,80.8,25174.814935850056,33.1455,33.1455,33.125,33.1455,25174.8149
2006-09-12 13:45:00,80.79,80.8,80.77,80.8,11027.905657739626,33.1414,33.1455,33.1332,33.1455,11027.9057
2006-09-12 13:50:00,80.8,80.81,80.77,80.8,13589.944345901358,33.1455,33.1496,33.1332,33.1455,13589.9443
2006-09-12 13:55:00,80.79,80.8,80.76,80.76,20050.73755952659,33.1414,33.1455,33.1291,33.1291,20050.7376
2006-09-12 14:00:00,80.74,80.75,80.62,80.62,21053.27443750292,33.1209,33.125,33.0717,33.0717,21053.2744
2006-09-12 14:05:00,80.62,80.66,80.62,80.62,11027.905657739626,33.0717,33.0881,33.0717,33.0717,11027.9057
2006-09-12 14:10:00,80.63,80.64,80.61,80.62,21498.846383270185,33.0758,33.0799,33.0676,33.0717,21498.8464
2006-09-12 14:15:00,80.62,80.72,80.61,80.72,26845.70973247728,33.0717,33.1127,33.0676,33.1127,26845.7097
2006-09-12 14:20:00,80.72,80.79,80.72,80.79,14592.481223877689,33.1127,33.1414,33.1127,33.1414,14592.4812
2006-09-12 14:25:00,80.78,80.79,80.77,80.79,12587.407467925028,33.1373,33.1414,33.1332,33.1414,12587.4075
2006-09-12 14:30:00,80.79,80.79,80.75,80.76,20941.88145106111,33.1414,33.1414,33.125,33.1291,20941.8815
2006-09-12 14:35:00,80.76,80.8,80.73,80.78,13255.765386575917,33.1291,33.1455,33.1168,33.1373,13255.7654
2006-09-12 14:40:00,80.78,80.8,80.75,80.75,16931.73393915579,33.1373,33.1455,33.125,33.125,16931.7339
2006-09-12 14:45:00,80.75,80.84,80.75,80.83,28293.81855622086,33.125,33.1619,33.125,33.1578,28293.8186
2006-09-12 14:50:00,80.83,80.9,80.71,80.73,19382.379640875708,33.1578,33.1866,33.1086,33.1168,19382.3796
2006-09-12 14:55:00,80.75,80.83,80.74,80.8,20830.48846461929,33.125,33.1578,33.1209,33.1455,20830.4885
2006-09-12 15:00:00,80.8,80.9,80.78,80.88,24840.63597652461,33.1455,33.1866,33.1373,33.1784,24840.636
2006-09-12 15:05:00,80.88,80.9,80.88,80.89,21276.06041038655,33.1784,33.1866,33.1784,33.1825,21276.0604
2006-09-12 15:10:00,80.9,80.93,80.88,80.9,18045.66380357393,33.1866,33.1989,33.1784,33.1866,18045.6638
2006-09-12 15:15:00,80.9,80.9,80.83,80.85,16151.983034063089,33.1866,33.1866,33.1578,33.1661,16151.983
2006-09-12 15:20:00,80.85,80.85,80.81,80.82,23949.49208499009,33.1661,33.1661,33.1496,33.1537,23949.4921
2006-09-12 15:25:00,80.83,80.9,80.83,80.89,28293.81855622086,33.1578,33.1866,33.1578,33.1825,28293.8186
2006-09-12 15:30:00,80.88,80.9,80.86,80.89,25620.38688161732,33.1784,33.1866,33.1702,33.1825,25620.3869
2006-09-12 15:35:00,80.89,80.9,80.87,80.88,24172.27805787373,33.1825,33.1866,33.1743,33.1784,24172.2781
2006-09-12 15:40:00,80.87,80.88,80.79,80.79,21721.63235615381,33.1743,33.1784,33.1414,33.1414,21721.6324
2006-09-12 15:45:00,80.79,80.81,80.75,80.8,24840.63597652461,33.1414,33.1496,33.125,33.1455,24840.636
2006-09-12 15:50:00,80.77,80.8,80.73,80.75,15483.625115412202,33.1332,33.1455,33.1168,33.125,15483.6251
2006-09-12 15:55:00,80.74,80.83,80.73,80.83,31858.39412235892,33.1209,33.1578,33.1168,33.1578,31858.3941
2006-09-13 09:30:00,80.84,80.93,80.81,80.88,12810.193440808656,33.1619,33.1989,33.1496,33.1784,12810.1934
2006-09-13 09:35:00,80.84,80.89,80.53,80.53,15372.232128970389,33.1619,33.1825,33.0348,33.0348,15372.2321
2006-09-13 09:40:00,80.53,80.85,80.45,80.82,15595.018101854015,33.0348,33.1661,33.002,33.1537,15595.0181
2006-09-13 09:45:00,80.83,80.85,80.74,80.76,18157.056790015748,33.1578,33.1661,33.1209,33.1291,18157.0568
2006-09-13 09:50:00,80.8,80.9,80.79,80.9,21164.66742394474,33.1455,33.1866,33.1414,33.1866,21164.6674
2006-09-13 09:55:00,80.9,81.23,80.9,81.08,37650.82941733327,33.1866,33.3219,33.1866,33.2604,37650.8294
2006-09-13 10:00:00,81.07,81.08,80.96,80.98,18936.807695108448,33.2563,33.2604,33.2112,33.2194,18936.8077
2006-09-13 10:05:00,80.97,81.12,80.97,81.11,33974.86086475339,33.2153,33.2768,33.2153,33.2727,33974.8609
2006-09-13 10:10:00,81.13,81.24,81.13,81.23,26622.923759593643,33.2809,33.326,33.2809,33.3219,26622.9238
2006-09-13 10:15:00,81.23,81.33,81.22,81.33,25174.814935850056,33.3219,33.363,33.3178,33.363,25174.8149
2006-09-13 10:20:00,81.33,81.34,81.22,81.3,31078.643217266217,33.363,33.3671,33.3178,33.3506,31078.6432
2006-09-13 10:25:00,81.31,81.58,81.31,81.45,18379.842762899378,33.3548,33.4655,33.3548,33.4122,18379.8428
2006-09-13 10:30:00,81.42,81.58,81.36,81.58,9134.22488822878,33.3999,33.4655,33.3753,33.4655,9134.2249
2006-09-13 10:35:00,81.57,81.57,81.42,81.5,15149.446156086758,33.4614,33.4614,33.3999,33.4327,15149.4462
2006-09-13 10:40:00,81.5,81.51,81.46,81.5,17711.48484424849,33.4327,33.4368,33.4163,33.4327,17711.4848
2006-09-13 10:45:00,81.5,81.51,81.47,81.5,14592.481223877689,33.4327,33.4368,33.4204,33.4327,14592.4812
2006-09-13 10:50:00,81.5,81.5,81.39,81.41,24840.63597652461,33.4327,33.4327,33.3876,33.3958,24840.636
2006-09-13 10:55:00,81.39,81.49,81.39,81.49,12810.193440808656,33.3876,33.4286,33.3876,33.4286,12810.1934
2006-09-13 11:00:00,81.49,81.58,81.49,81.57,13924.1233052268,33.4286,33.4655,33.4286,33.4614,13924.1233
2006-09-13 11:05:00,81.57,81.72,81.57,81.68,23392.527152781026,33.4614,33.5229,33.4614,33.5065,23392.5272
2006-09-13 11:10:00,81.67,81.71,81.66,81.66,15372.232128970389,33.5024,33.5188,33.4983,33.4983,15372.2321
2006-09-13 11:15:00,81.66,81.88,81.65,81.88,21498.846383270185,33.4983,33.5886,33.4942,33.5886,21498.8464
2006-09-13 11:20:00,81.88,81.91,81.79,81.84,18491.23574934119,33.5886,33.6009,33.5517,33.5722,18491.2357
2006-09-13 11:25:00,81.84,81.87,81.84,81.87,9468.403847554224,33.5722,33.5845,33.5722,33.5845,9468.4038
2006-09-13 11:30:00,81.87,81.91,81.86,81.89,26065.95882738457,33.5845,33.6009,33.5804,33.5927,26065.9588
2006-09-13 11:35:00,81.89,81.89,81.78,81.8,18602.628735783004,33.5927,33.5927,33.5476,33.5558,18602.6287
2006-09-13 11:40:00,81.79,81.83,81.74,81.78,17934.270817132117,33.5517,33.5681,33.5311,33.5476,17934.2708
2006-09-13 11:45:00,81.78,81.82,81.76,81.8,22055.81131547925,33.5476,33.564,33.5393,33.5558,22055.8113
2006-09-13 11:50:00,81.81,81.85,81.8,81.85,16597.554979830347,33.5599,33.5763,33.5558,33.5763,16597.555
2006-09-13 11:55:00,81.85,81.92,81.85,81.9,10136.76176620511,33.5763,33.605,33.5763,33.5968,10136.7618
2006-09-13 12:00:00,81.91,81.91,81.85,81.89,10248.154752646926,33.6009,33.6009,33.5763,33.5927,10248.1548
2006-09-13 12:05:00,81.89,81.89,81.86,81.87,7017.758145834308,33.5927,33.5927,33.5804,33.5845,7017.7581
2006-09-13 12:10:00,81.86,81.86,81.83,81.85,11139.29864418144,33.5804,33.5804,33.5681,33.5763,11139.2986
2006-09-13 12:15:00,81.85,81.89,81.85,81.89,7797.509050927008,33.5763,33.5927,33.5763,33.5927,7797.5091
2006-09-13 12:20:00,81.89,81.91,81.89,81.91,4455.719457672576,33.5927,33.6009,33.5927,33.6009,4455.7195
2006-09-13 12:25:00,81.91,81.92,81.88,81.91,15817.804074737644,33.6009,33.605,33.5886,33.6009,15817.8041
2006-09-13 12:30:00,81.92,81.97,81.92,81.93,17377.305884923047,33.605,33.6255,33.605,33.6091,17377.3059
2006-09-13 12:35:00,81.92,81.92,81.86,81.9,10470.940725530554,33.605,33.605,33.5804,33.5968,10470.9407
2006-09-13 12:40:00,81.91,82.14,81.91,82.13,27625.460637569973,33.6009,33.6952,33.6009,33.6911,27625.4606
2006-09-13 12:45:00,82.13,82.14,82.01,82.02,16263.376020504904,33.6911,33.6952,33.6419,33.646,16263.376
2006-09-13 12:50:00,82.02,82.02,82.0,82.01,4232.933484788948,33.646,33.646,33.6378,33.6419,4232.9335
2006-09-13 12:55:00,82.01,82.01,81.83,81.86,21053.27443750292,33.6419,33.6419,33.5681,33.5804,21053.2744
2006-09-13 13:00:00,81.86,81.91,81.83,81.84,9022.831901786967,33.5804,33.6009,33.5681,33.5722,9022.8319
2006-09-13 13:05:00,81.84,81.87,81.82,81.87,9357.01086111241,33.5722,33.5845,33.564,33.5845,9357.0109
2006-09-13 13:10:00,81.89,81.92,81.88,81.92,3453.182579696246,33.5927,33.605,33.5886,33.605,3453.1826
2006-09-13 13:15:00,81.91,81.92,81.85,81.92,14703.874210319502,33.6009,33.605,33.5763,33.605,14703.8742
2006-09-13 13:20:00,81.92,81.99,81.9,81.97,12141.83552215777,33.605,33.6337,33.5968,33.6255,12141.8355
2006-09-13 13:25:00,81.97,82.0,81.95,81.97,11584.870589948698,33.6255,33.6378,33.6173,33.6255,11584.8706
2006-09-13 13:30:00,81.97,81.99,81.93,81.99,12253.228508599585,33.6255,33.6337,33.6091,33.6337,12253.2285
2006-09-13 13:35:00,81.99,81.99,81.91,81.92,20050.73755952659,33.6337,33.6337,33.6009,33.605,20050.7376
2006-09-13 13:40:00,81.92,81.92,81.9,81.92,16263.376020504904,33.605,33.605,33.5968,33.605,16263.376
2006-09-13 13:45:00,81.92,81.93,81.9,81.92,12030.442535715956,33.605,33.6091,33.5968,33.605,12030.4425
2006-09-13 13:50:00,81.92,81.93,81.89,81.9,16820.340952713974,33.605,33.6091,33.5927,33.5968,16820.341
2006-09-13 13:55:00,81.9,81.92,81.9,81.92,12476.014481483213,33.5968,33.605,33.5968,33.605,12476.0145
2006-09-13 14:00:00,81.92,81.92,81.89,81.92,11807.656562832326,33.605,33.605,33.5927,33.605,11807.6566
2006-09-13 14:05:00,81.92,81.92,81.89,81.9,6794.972172950679,33.605,33.605,33.5927,33.5968,6794.9722
2006-09-13 14:10:00,81.9,81.93,81.9,81.93,20719.09547817748,33.5968,33.6091,33.5968,33.6091,20719.0955
2006-09-13 14:15:00,81.92,81.93,81.9,81.92,14035.516291668617,33.605,33.6091,33.5968,33.605,14035.5163
2006-09-13 14:20:00,81.92,81.94,81.92,81.94,22835.562220571952,33.605,33.6132,33.605,33.6132,22835.5622
2006-09-13 14:25:00,81.94,81.96,81.92,81.96,26177.351813826383,33.6132,33.6214,33.605,33.6214,26177.3518
2006-09-13 14:30:00,81.96,81.99,81.94,81.97,13144.3724001341,33.6214,33.6337,33.6132,33.6255,13144.3724
2006-09-13 14:35:00,81.96,81.97,81.92,81.92,23058.348193455586,33.6214,33.6255,33.605,33.605,23058.3482
2006-09-13 14:40:00,81.92,81.92,81.87,81.88,10359.54773908874,33.605,33.605,33.5845,33.5886,10359.5477
2006-09-13 14:45:00,81.89,81.93,81.88,81.92,10025.368779763296,33.5927,33.6091,33.5886,33.605,10025.3688
2006-09-13 14:50:00,81.92,81.94,81.9,81.94,12810.193440808656,33.605,33.6132,33.5968,33.6132,12810.1934
2006-09-13 14:55:00,81.94,82.0,81.94,81.98,8800.045928903339,33.6132,33.6378,33.6132,33.6296,8800.0459
2006-09-13 15:00:00,81.96,81.98,81.91,81.91,14926.66018320313,33.6214,33.6296,33.6009,33.6009,14926.6602
2006-09-13 15:05:00,81.92,81.92,81.87,81.87,11807.656562832326,33.605,33.605,33.5845,33.5845,11807.6566
2006-09-13 15:10:00,81.87,81.88,81.78,81.78,12587.407467925028,33.5845,33.5886,33.5476,33.5476,12587.4075
2006-09-13 15:15:00,81.81,81.83,81.76,81.8,12921.586427250471,33.5599,33.5681,33.5393,33.5558,12921.5864
2006-09-13 15:20:00,81.79,81.83,81.79,81.81,11139.29864418144,33.5517,33.5681,33.5517,33.5599,11139.2986
2006-09-13 15:25:00,81.81,81.85,81.79,81.85,15595.018101854015,33.5599,33.5763,33.5517,33.5763,15595.0181
2006-09-13 15:30:00,81.85,81.88,81.85,81.88,13701.337332343172,33.5763,33.5886,33.5763,33.5886,13701.3373
2006-09-13 15:35:00,81.88,81.89,81.85,81.89,14369.695250994058,33.5886,33.5927,33.5763,33.5927,14369.6953
2006-09-13 15:40:00,81.89,81.89,81.87,81.88,9691.189820437854,33.5927,33.5927,33.5845,33.5886,9691.1898
2006-09-13 15:45:00,81.88,81.93,81.87,81.93,43666.05068519124,33.5886,33.6091,33.5845,33.6091,43666.0507
2006-09-13 15:50:00,81.93,81.94,81.92,81.94,51463.55973611825,33.6091,33.6132,33.605,33.6132,51463.5597
2006-09-13 15:55:00,81.94,81.94,81.89,81.9,48121.77014286383,33.6132,33.6132,33.5927,33.5968,48121.7701
2006-09-14 09:30:00,81.42,81.69,81.28,81.69,51686.345709001886,33.3999,33.5106,33.3424,33.5106,51686.3457
2006-09-14 09:35:00,81.68,81.69,81.49,81.5,39210.33122751867,33.5065,33.5106,33.4286,33.4327,39210.3312
2006-09-14 09:40:00,81.51,81.56,81.41,81.53,24952.028962966426,33.4368,33.4573,33.3958,33.445,24952.029
2006-09-14 09:45:00,81.51,81.57,81.43,81.48,47453.41222421294,33.4368,33.4614,33.404,33.4245,47453.4122
2006-09-14 09:50:00,81.48,81.52,81.4,81.43,28182.425569779043,33.4245,33.4409,33.3917,33.404,28182.4256
2006-09-14 09:55:00,81.45,81.66,81.45,81.59,19605.16561375933,33.4122,33.4983,33.4122,33.4696,19605.1656
2006-09-14 10:00:00,81.58,81.67,81.46,81.5,15260.839142528574,33.4655,33.5024,33.4163,33.4327,15260.8391
2006-09-14 10:05:00,81.48,81.51,81.47,81.5,16486.16199338853,33.4245,33.4368,33.4204,33.4327,16486.162
2006-09-14 10:10:00,81.49,81.51,81.46,81.47,8131.688010252452,33.4286,33.4368,33.4163,33.4204,8131.688
2006-09-14 10:15:00,81.46,81.52,81.42,81.52,27848.2466104536,33.4163,33.4409,33.3999,33.4409,27848.2466
2006-09-14 10:20:00,81.54,81.56,81.45,81.51,13924.1233052268,33.4491,33.4573,33.4122,33.4368,13924.1233
2006-09-14 10:25:00,81.51,81.59,81.51,81.51,13255.765386575917,33.4368,33.4696,33.4368,33.4368,13255.7654
2006-09-14 10:30:00,81.52,81.65,81.52,81.65,21610.239369711995,33.4409,33.4942,33.4409,33.4942,21610.2394
2006-09-14 10:35:00,81.65,81.65,81.56,81.59,17377.305884923047,33.4942,33.4942,33.4573,33.4696,17377.3059
2006-09-14 10:40:00,81.65,81.7,81.65,81.67,16820.340952713974,33.4942,33.5147,33.4942,33.5024,16820.341
2006-09-14 10:45:00,81.67,81.79,81.66,81.76,23058.348193455586,33.5024,33.5517,33.4983,33.5393,23058.3482
2006-09-14 10:50:00,81.76,81.91,81.74,81.85,14926.66018320313,33.5393,33.6009,33.5311,33.5763,14926.6602
2006-09-14 10:55:00,81.85,81.92,81.85,81.89,10582.33371197237,33.5763,33.605,33.5763,33.5927,10582.3337
2006-09-14 11:00:00,81.89,81.9,81.83,81.87,16151.983034063089,33.5927,33.5968,33.5681,33.5845,16151.983
2006-09-14 11:05:00,81.85,81.85,81.76,81.76,11696.263576390513,33.5763,33.5763,33.5393,33.5393,11696.2636
2006-09-14 11:10:00,81.78,81.8,81.65,81.66,27514.06765112816,33.5476,33.5558,33.4942,33.4983,27514.0677
2006-09-14 11:15:00,81.67,81.71,81.64,81.64,14703.874210319502,33.5024,33.5188,33.4901,33.4901,14703.8742
2006-09-14 11:20:00,81.65,81.65,81.53,81.54,5903.828281416163,33.4942,33.4942,33.445,33.4491,5903.8283
2006-09-14 11:25:00,81.53,81.54,81.41,81.42,39767.29615972774,33.445,33.4491,33.3958,33.3999,39767.2962
2006-09-14 11:30:00,81.42,81.45,81.36,81.45,11139.29864418144,33.3999,33.4122,33.3753,33.4122,11139.2986
2006-09-14 11:35:00,81.45,81.46,81.35,81.45,17043.126925597604,33.4122,33.4163,33.3712,33.4122,17043.1269
2006-09-14 11:40:00,81.5,81.56,81.49,81.55,11473.477603506884,33.4327,33.4573,33.4286,33.4532,11473.4776
2006-09-14 11:45:00,81.53,81.54,81.48,81.5,9134.22488822878,33.445,33.4491,33.4245,33.4327,9134.2249
2006-09-14 11:50:00,81.51,81.51,81.41,81.49,13812.730318784988,33.4368,33.4368,33.3958,33.4286,13812.7303
2006-09-14 11:55:00,81.5,81.59,81.5,81.59,14369.695250994058,33.4327,33.4696,33.4327,33.4696,14369.6953
2006-09-14 12:00:00,81.59,81.59,81.55,81.59,20050.73755952659,33.4696,33.4696,33.4532,33.4696,20050.7376
2006-09-14 12:05:00,81.59,81.61,81.58,81.59,9022.831901786967,33.4696,33.4778,33.4655,33.4696,9022.8319
2006-09-14 12:10:00,81.59,81.59,81.57,81.58,21164.66742394474,33.4696,33.4696,33.4614,33.4655,21164.6674
2006-09-14 12:15:00,81.57,81.59,81.56,81.57,18491.23574934119,33.4614,33.4696,33.4573,33.4614,18491.2357
2006-09-14 12:20:00,81.58,81.59,81.56,81.58,29630.53439352263,33.4655,33.4696,33.4573,33.4655,29630.5344
2006-09-14 12:25:00,81.59,81.59,81.55,81.58,10359.54773908874,33.4696,33.4696,33.4532,33.4655,10359.5477
2006-09-14 12:30:00,81.59,81.66,81.58,81.66,12921.586427250471,33.4696,33.4983,33.4655,33.4983,12921.5864
2006-09-14 12:35:00,81.66,81.69,81.65,81.68,26177.351813826383,33.4983,33.5106,33.4942,33.5065,26177.3518
2006-09-14 12:40:00,81.67,81.68,81.67,81.68,11473.477603506884,33.5024,33.5065,33.5024,33.5065,11473.4776
2006-09-14 12:45:00,81.67,81.67,81.64,81.67,20384.916518852035,33.5024,33.5024,33.4901,33.5024,20384.9165
2006-09-14 12:50:00,81.67,81.7,81.65,81.66,1001088.769152586,33.5024,33.5147,33.4942,33.4983,1001088.7692
2006-09-14 12:55:00,81.67,81.69,81.66,81.68,9134.22488822878,33.5024,33.5106,33.4983,33.5065,9134.2249
2006-09-14 13:00:00,81.69,81.7,81.67,81.67,664459.164125423,33.5106,33.5147,33.5024,33.5024,664459.1641
2006-09-14 13:05:00,81.68,81.68,81.63,81.65,13144.3724001341,33.5065,33.5065,33.486,33.4942,13144.3724
2006-09-14 13:10:00,81.65,81.69,81.65,81.69,8243.080996694265,33.4942,33.5106,33.4942,33.5106,8243.081
2006-09-14 13:15:00,81.69,81.69,81.67,81.67,10248.154752646926,33.5106,33.5106,33.5024,33.5024,10248.1548
2006-09-14 13:20:00,81.68,81.69,81.66,81.67,4121.540498347133,33.5065,33.5106,33.4983,33.5024,4121.5405
2006-09-14 13:25:00,81.69,81.71,81.69,81.7,5792.435294974349,33.5106,33.5188,33.5106,33.5147,5792.4353
2006-09-14 13:30:00,81.7,81.76,81.7,81.72,9245.617874670595,33.5147,33.5393,33.5147,33.5229,9245.6179
2006-09-14 13:35:00,81.7,81.7,81.68,81.68,47119.23326488749,33.5147,33.5147,33.5065,33.5065,47119.2333
2006-09-14 13:40:00,81.68,81.69,81.67,81.69,7129.151132276122,33.5065,33.5106,33.5024,33.5106,7129.1511
2006-09-14 13:45:00,81.69,81.69,81.66,81.67,17265.912898481234,33.5106,33.5106,33.4983,33.5024,17265.9129
2006-09-14 13:50:00,81.66,81.69,81.65,81.67,8577.259956019709,33.4983,33.5106,33.4942,33.5024,8577.26
2006-09-14 13:55:00,81.68,81.69,81.66,81.66,11362.08461706507,33.5065,33.5106,33.4983,33.4983,11362.0846
2006-09-14 14:00:00,81.66,81.69,81.66,81.69,15817.804074737644,33.4983,33.5106,33.4983,33.5106,15817.8041
2006-09-14 14:05:00,81.67,81.72,81.67,81.72,8911.438915345152,33.5024,33.5229,33.5024,33.5229,8911.4389
2006-09-14 14:10:00,81.72,81.76,81.71,81.71,9357.01086111241,33.5229,33.5393,33.5188,33.5188,9357.0109
2006-09-14 14:15:00,81.72,81.72,81.67,81.69,25508.9938951755,33.5229,33.5229,33.5024,33.5106,25508.9939
2006-09-14 14:20:00,81.69,81.75,81.69,81.73,9691.189820437854,33.5106,33.5352,33.5106,33.527,9691.1898
2006-09-14 14:25:00,81.73,81.76,81.72,81.76,17265.912898481234,33.527,33.5393,33.5229,33.5393,17265.9129
2006-09-14 14:30:00,81.74,81.83,81.74,81.8,16374.769006946715,33.5311,33.5681,33.5311,33.5558,16374.769
2006-09-14 14:35:00,81.79,81.85,81.77,81.85,12921.586427250471,33.5517,33.5763,33.5434,33.5763,12921.5864
2006-09-14 14:40:00,81.83,81.86,81.81,81.82,18491.23574934119,33.5681,33.5804,33.5599,33.564,18491.2357
2006-09-14 14:45:00,81.82,82.14,81.82,82.02,140800.73486245342,33.564,33.6952,33.564,33.646,140800.7349
2006-09-14 14:50:00,82.04,82.08,81.95,81.99,35422.96968849698,33.6542,33.6706,33.6173,33.6337,35422.9697
2006-09-14 14:55:00,82.0,82.02,81.93,81.94,15038.053169644943,33.6378,33.646,33.6091,33.6132,15038.0532
2006-09-14 15:00:00,81.91,81.98,81.91,81.96,23615.31312566465,33.6009,33.6296,33.6009,33.6214,23615.3131
2006-09-14 15:05:00,81.96,81.98,81.93,81.94,19270.98665443389,33.6214,33.6296,33.6091,33.6132,19270.9867
2006-09-14 15:10:00,81.94,81.94,81.89,81.9,16820.340952713974,33.6132,33.6132,33.5927,33.5968,16820.341
2006-09-14 15:15:00,81.9,81.91,81.89,81.89,15149.446156086758,33.5968,33.6009,33.5927,33.5927,15149.4462
2006-09-14 15:20:00,81.9,81.91,81.89,81.91,14258.302264552243,33.5968,33.6009,33.5927,33.6009,14258.3023
2006-09-14 15:25:00,81.9,81.94,81.9,81.93,42329.33484788948,33.5968,33.6132,33.5968,33.6091,42329.3348
2006-09-14 15:30:00,81.92,81.94,81.81,81.85,16597.554979830347,33.605,33.6132,33.5599,33.5763,16597.555
2006-09-14 15:35:00,81.83,81.87,81.81,81.87,20830.48846461929,33.5681,33.5845,33.5599,33.5845,20830.4885
2006-09-14 15:40:00,81.87,81.88,81.84,81.85,7017.758145834308,33.5845,33.5886,33.5722,33.5763,7017.7581
2006-09-14 15:45:00,81.85,81.86,81.84,81.86,18491.23574934119,33.5763,33.5804,33.5722,33.5804,18491.2357
2006-09-14 15:50:00,81.86,81.86,81.8,81.81,21387.453396828365,33.5804,33.5804,33.5558,33.5599,21387.4534
2006-09-14 15:55:00,81.81,81.92,81.8,81.92,33306.502946102504,33.5599,33.605,33.5558,33.605,33306.5029
2006-09-15 09:30:00,82.05,82.14,82.05,82.14,176223.70455095038,33.6583,33.6952,33.6583,33.6952,176223.7046
2006-09-15 09:35:00,82.14,82.32,82.1,82.24,34977.39774272972,33.6952,33.7691,33.6788,33.7363,34977.3977
2006-09-15 09:40:00,82.29,82.31,82.2,82.23,14481.088237435872,33.7568,33.765,33.7198,33.7321,14481.0882
2006-09-15 09:45:00,82.23,82.27,82.16,82.16,20162.130545968408,33.7321,33.7486,33.7034,33.7034,20162.1305
2006-09-15 09:50:00,82.17,82.25,82.05,82.25,30076.10633928989,33.7075,33.7404,33.6583,33.7404,30076.1063
2006-09-15 09:55:00,82.25,82.45,82.25,82.4,28293.81855622086,33.7404,33.8224,33.7404,33.8019,28293.8186
2006-09-15 10:00:00,82.4,82.64,82.4,82.5,39544.51018684411,33.8019,33.9003,33.8019,33.8429,39544.5102
2006-09-15 10:05:00,82.46,82.59,82.46,82.59,17822.877830690304,33.8265,33.8798,33.8265,33.8798,17822.8778
2006-09-15 10:10:00,82.59,82.64,82.51,82.64,42774.90679365673,33.8798,33.9003,33.847,33.9003,42774.9068
2006-09-15 10:15:00,82.71,82.89,82.7,82.86,26957.102718919086,33.9291,34.0029,33.925,33.9906,26957.1027
2006-09-15 10:20:00,82.89,82.89,82.78,82.88,30633.07127149896,34.0029,34.0029,33.9578,33.9988,30633.0713
2006-09-15 10:25:00,82.87,82.9,82.81,82.84,22724.16923413014,33.9947,34.007,33.9701,33.9824,22724.1692
2006-09-15 10:30:00,82.87,82.87,82.76,82.84,21053.27443750292,33.9947,33.9947,33.9496,33.9824,21053.2744
2006-09-15 10:35:00,82.84,82.84,82.77,82.77,18936.807695108448,33.9824,33.9824,33.9537,33.9537,18936.8077
2006-09-15 10:40:00,82.76,82.77,82.64,82.64,12587.407467925028,33.9496,33.9537,33.9003,33.9003,12587.4075
2006-09-15 10:45:00,82.65,82.65,82.57,82.58,24952.028962966426,33.9044,33.9044,33.8716,33.8757,24952.029
2006-09-15 10:50:00,82.59,82.67,82.58,82.62,36314.113580031495,33.8798,33.9126,33.8757,33.8921,36314.1136
2006-09-15 10:55:00,82.63,82.63,82.59,82.6,12253.228508599585,33.8962,33.8962,33.8798,33.8839,12253.2285
2006-09-15 11:00:00,82.6,82.6,82.43,82.44,24395.06403075736,33.8839,33.8839,33.8142,33.8183,24395.064
2006-09-15 11:05:00,82.45,82.45,82.4,82.41,22389.99027480469,33.8224,33.8224,33.8019,33.806,22389.9903
2006-09-15 11:10:00,82.41,82.41,82.34,82.34,19716.558600201148,33.806,33.806,33.7773,33.7773,19716.5586
2006-09-15 11:15:00,82.34,82.36,82.32,82.32,12364.6214950414,33.7773,33.7855,33.7691,33.7691,12364.6215
2006-09-15 11:20:00,82.33,82.33,82.29,82.33,18379.842762899378,33.7732,33.7732,33.7568,33.7732,18379.8428
2006-09-15 11:25:00,82.34,82.34,82.28,82.28,11362.08461706507,33.7773,33.7773,33.7527,33.7527,11362.0846
2006-09-15 11:30:00,82.28,82.29,82.26,82.28,12030.442535715956,33.7527,33.7568,33.7445,33.7527,12030.4425
2006-09-15 11:35:00,82.29,82.33,82.23,82.32,23058.348193455586,33.7568,33.7732,33.7321,33.7691,23058.3482
2006-09-15 11:40:00,82.37,82.46,82.34,82.46,11250.691630623254,33.7896,33.8265,33.7773,33.8265,11250.6916
2006-09-15 11:45:00,82.46,82.56,82.46,82.47,25843.172854500943,33.8265,33.8675,33.8265,33.8306,25843.1729
2006-09-15 11:50:00,82.46,82.47,82.45,82.46,8131.688010252452,33.8265,33.8306,33.8224,33.8265,8131.688
2006-09-15 11:55:00,82.46,82.47,82.42,82.42,12030.442535715956,33.8265,33.8306,33.8101,33.8101,12030.4425
2006-09-15 12:00:00,82.41,82.45,82.33,82.42,11696.263576390513,33.806,33.8224,33.7732,33.8101,11696.2636
2006-09-15 12:05:00,82.42,82.43,82.41,82.42,4232.933484788948,33.8101,33.8142,33.806,33.8101,4232.9335
2006-09-15 12:10:00,82.43,82.43,82.4,82.41,18157.056790015748,33.8142,33.8142,33.8019,33.806,18157.0568
2006-09-15 12:15:00,82.41,82.41,82.34,82.35,12587.407467925028,33.806,33.806,33.7773,33.7814,12587.4075
2006-09-15 12:20:00,82.35,82.42,82.35,82.41,80091.55725166456,33.7814,33.8101,33.7814,33.806,80091.5573
2006-09-15 12:25:00,82.4,82.41,82.4,82.4,25063.421949408243,33.8019,33.806,33.8019,33.8019,25063.4219
2006-09-15 12:30:00,82.39,82.4,82.37,82.38,25620.38688161732,33.7978,33.8019,33.7896,33.7937,25620.3869
2006-09-15 12:35:00,82.38,82.4,82.38,82.38,15817.804074737644,33.7937,33.8019,33.7937,33.7937,15817.8041
2006-09-15 12:40:00,82.38,82.38,82.35,82.35,20273.52353241022,33.7937,33.7937,33.7814,33.7814,20273.5235
2006-09-15 12:45:00,82.36,82.37,82.29,82.29,16374.769006946715,33.7855,33.7896,33.7568,33.7568,16374.769
2006-09-15 12:50:00,82.29,82.29,82.27,82.28,13255.765386575917,33.7568,33.7568,33.7486,33.7527,13255.7654
2006-09-15 12:55:00,82.28,82.28,82.22,82.23,14258.302264552243,33.7527,33.7527,33.728,33.7321,14258.3023
2006-09-15 13:00:00,82.22,82.23,82.09,82.09,29407.748420639004,33.728,33.7321,33.6747,33.6747,29407.7484
2006-09-15 13:05:00,82.1,82.14,82.01,82.14,38987.54525463504,33.6788,33.6952,33.6419,33.6952,38987.5453
2006-09-15 13:10:00,82.14,82.14,81.94,81.94,26065.95882738457,33.6952,33.6952,33.6132,33.6132,26065.9588
2006-09-15 13:15:00,81.94,81.97,81.91,81.96,20830.48846461929,33.6132,33.6255,33.6009,33.6214,20830.4885
2006-09-15 13:20:00,81.96,82.0,81.96,81.97,14258.302264552243,33.6214,33.6378,33.6214,33.6255,14258.3023
2006-09-15 13:25:00,81.99,81.99,81.94,81.98,26957.102718919086,33.6337,33.6337,33.6132,33.6296,26957.1027
2006-09-15 13:30:00,81.99,82.02,81.99,82.0,19382.379640875708,33.6337,33.646,33.6337,33.6378,19382.3796
2006-09-15 13:35:00,82.0,82.02,82.0,82.02,18157.056790015748,33.6378,33.646,33.6378,33.646,18157.0568
2006-09-15 13:40:00,82.02,82.02,81.96,81.97,29073.56946131356,33.646,33.646,33.6214,33.6255,29073.5695
2006-09-15 13:45:00,81.97,82.03,81.96,81.99,22835.562220571952,33.6255,33.6501,33.6214,33.6337,22835.5622
2006-09-15 13:50:00,81.99,82.03,81.97,81.99,16374.769006946715,33.6337,33.6501,33.6255,33.6337,16374.769
2006-09-15 13:55:00,81.99,82.03,81.97,82.02,14146.90927811043,33.6337,33.6501,33.6255,33.646,14146.9093
2006-09-15 14:00:00,82.01,82.04,82.01,82.02,17600.091857806678,33.6419,33.6542,33.6419,33.646,17600.0919
2006-09-15 14:05:00,82.02,82.03,81.95,81.95,18268.44977645756,33.646,33.6501,33.6173,33.6173,18268.4498
2006-09-15 14:10:00,81.96,81.99,81.94,81.99,24283.67104431554,33.6214,33.6337,33.6132,33.6337,24283.671
2006-09-15 14:15:00,81.99,82.02,81.98,81.98,14369.695250994058,33.6337,33.646,33.6296,33.6296,14369.6953
2006-09-15 14:20:00,81.98,81.99,81.94,81.94,13367.158373017728,33.6296,33.6337,33.6132,33.6132,13367.1584
2006-09-15 14:25:00,81.94,81.96,81.94,81.96,13924.1233052268,33.6132,33.6214,33.6132,33.6214,13924.1233
2006-09-15 14:30:00,81.97,81.98,81.95,81.98,23726.70611210647,33.6255,33.6296,33.6173,33.6296,23726.7061
2006-09-15 14:35:00,81.98,82.01,81.97,81.99,18045.66380357393,33.6296,33.6419,33.6255,33.6337,18045.6638
2006-09-15 14:40:00,82.0,82.04,81.99,82.04,18602.628735783004,33.6378,33.6542,33.6337,33.6542,18602.6287
2006-09-15 14:45:00,82.03,82.08,82.03,82.04,21164.66742394474,33.6501,33.6706,33.6501,33.6542,21164.6674
2006-09-15 14:50:00,82.04,82.04,81.92,81.94,33195.109959660695,33.6542,33.6542,33.605,33.6132,33195.11
2006-09-15 14:55:00,81.94,81.94,81.77,81.77,39210.33122751867,33.6132,33.6132,33.5434,33.5434,39210.3312
2006-09-15 15:00:00,81.83,81.86,81.77,81.8,47007.84027844568,33.5681,33.5804,33.5434,33.5558,47007.8403
2006-09-15 15:05:00,81.8,81.8,81.74,81.75,19939.34457308477,33.5558,33.5558,33.5311,33.5352,19939.3446
2006-09-15 15:10:00,81.75,81.96,81.75,81.93,28850.78348842993,33.5352,33.6214,33.5352,33.6091,28850.7835
2006-09-15 15:15:00,81.94,82.02,81.9,81.91,50683.80883102556,33.6132,33.646,33.5968,33.6009,50683.8088
2006-09-15 15:20:00,81.91,81.98,81.9,81.98,47676.19819709656,33.6009,33.6296,33.5968,33.6296,47676.1982
2006-09-15 15:25:00,81.97,82.14,81.97,82.1,78309.26946859552,33.6255,33.6952,33.6255,33.6788,78309.2695
2006-09-15 15:30:00,82.09,82.23,82.08,82.23,82876.38191270991,33.6747,33.7321,33.6706,33.7321,82876.3819
2006-09-15 15:35:00,82.23,82.43,82.21,82.32,78532.05544147915,33.7321,33.8142,33.7239,33.7691,78532.0554
2006-09-15 15:40:00,82.32,82.81,82.31,82.61,118967.7095198578,33.7691,33.9701,33.765,33.888,118967.7095
2006-09-15 15:45:00,82.59,82.59,82.39,82.43,137570.3382556408,33.8798,33.8798,33.7978,33.8142,137570.3383
2006-09-15 15:50:00,82.44,82.55,82.44,82.46,174664.20274076497,33.8183,33.8634,33.8183,33.8265,174664.2027
2006-09-15 15:55:00,82.46,82.46,82.25,82.31,263110.23397556564,33.8265,33.8265,33.7404,33.765,263110.234
2006-09-18 09:30:00,82.3,82.3,82.05,82.1,56810.42308532535,33.7609,33.7609,33.6583,33.6788,56810.4231
2006-09-18 09:35:00,82.06,82.14,81.85,81.97,29741.927379964447,33.6624,33.6952,33.5763,33.6255,29741.9274
2006-09-18 09:40:00,81.92,81.97,81.69,81.69,29407.748420639004,33.605,33.6255,33.5106,33.5106,29407.7484
2006-09-18 09:45:00,81.7,81.8,81.69,81.74,20830.48846461929,33.5147,33.5558,33.5106,33.5311,20830.4885
2006-09-18 09:50:00,81.72,81.84,81.68,81.83,20719.09547817748,33.5229,33.5722,33.5065,33.5681,20719.0955
2006-09-18 09:55:00,81.85,82.2,81.85,82.1,34643.21878340428,33.5763,33.7198,33.5763,33.6788,34643.2188
2006-09-18 10:00:00,82.13,82.28,81.92,81.92,18825.414708666634,33.6911,33.7527,33.605,33.605,18825.4147
2006-09-18 10:05:00,81.92,82.02,81.85,81.97,19270.98665443389,33.605,33.646,33.5763,33.6255,19270.9867
2006-09-18 10:10:00,82.0,82.03,81.98,82.03,7351.937105159751,33.6378,33.6501,33.6296,33.6501,7351.9371
2006-09-18 10:15:00,82.04,82.21,82.04,82.04,31301.429190149847,33.6542,33.7239,33.6542,33.6542,31301.4292
2006-09-18 10:20:00,82.06,82.11,82.01,82.03,16597.554979830347,33.6624,33.6829,33.6419,33.6501,16597.555
2006-09-18 10:25:00,82.08,82.18,82.03,82.16,15595.018101854015,33.6706,33.7116,33.6501,33.7034,15595.0181
2006-09-18 10:30:00,82.16,82.19,82.08,82.12,19605.16561375933,33.7034,33.7157,33.6706,33.687,19605.1656
2006-09-18 10:35:00,82.14,82.18,82.1,82.12,30744.464257940777,33.6952,33.7116,33.6788,33.687,30744.4643
2006-09-18 10:40:00,82.11,82.14,82.06,82.11,11250.691630623254,33.6829,33.6952,33.6624,33.6829,11250.6916
2006-09-18 10:45:00,82.11,82.14,82.11,82.14,15706.41108829583,33.6829,33.6952,33.6829,33.6952,15706.4111
2006-09-18 10:50:00,82.14,82.14,82.11,82.13,14146.90927811043,33.6952,33.6952,33.6829,33.6911,14146.9093
2006-09-18 10:55:00,82.13,82.19,82.13,82.18,14258.302264552243,33.6911,33.7157,33.6911,33.7116,14258.3023
2006-09-18 11:00:00,82.18,82.23,82.17,82.23,17600.091857806678,33.7116,33.7321,33.7075,33.7321,17600.0919
2006-09-18 11:05:00,82.23,82.23,82.2,82.21,9468.403847554224,33.7321,33.7321,33.7198,33.7239,9468.4038
2006-09-18 11:10:00,82.22,82.23,82.21,82.21,13144.3724001341,33.728,33.7321,33.7239,33.7239,13144.3724
2006-09-18 11:15:00,82.21,82.27,82.21,82.26,10025.368779763296,33.7239,33.7486,33.7239,33.7445,10025.3688
2006-09-18 11:20:00,82.24,82.27,82.16,82.18,12030.442535715956,33.7363,33.7486,33.7034,33.7116,12030.4425
2006-09-18 11:25:00,82.17,82.26,82.17,82.26,6126.614254299792,33.7075,33.7445,33.7075,33.7445,6126.6143
2006-09-18 11:30:00,82.25,82.27,82.14,82.21,7797.509050927008,33.7404,33.7486,33.6952,33.7239,7797.5091
2006-09-18 11:35:00,82.22,82.22,82.07,82.1,27625.460637569973,33.728,33.728,33.6665,33.6788,27625.4606
2006-09-18 11:40:00,82.11,82.16,82.11,82.14,10025.368779763296,33.6829,33.7034,33.6829,33.6952,10025.3688
2006-09-18 11:45:00,82.14,82.18,82.12,82.17,14592.481223877689,33.6952,33.7116,33.687,33.7075,14592.4812
2006-09-18 11:50:00,82.16,82.17,82.1,82.14,9134.22488822878,33.7034,33.7075,33.6788,33.6952,9134.2249
2006-09-18 11:55:00,82.15,82.23,82.14,82.2,17488.69887136486,33.6993,33.7321,33.6952,33.7198,17488.6989
2006-09-18 12:00:00,82.21,82.32,82.2,82.31,13144.3724001341,33.7239,33.7691,33.7198,33.765,13144.3724
2006-09-18 12:05:00,82.31,82.42,82.31,82.38,24283.67104431554,33.765,33.8101,33.765,33.7937,24283.671
2006-09-18 12:10:00,82.36,82.41,82.29,82.32,58035.7459361853,33.7855,33.806,33.7568,33.7691,58035.7459
2006-09-18 12:15:00,82.32,82.37,82.3,82.37,32081.180095242547,33.7691,33.7896,33.7609,33.7896,32081.1801
2006-09-18 12:20:00,82.34,82.36,82.3,82.31,9468.403847554224,33.7773,33.7855,33.7609,33.765,9468.4038
2006-09-18 12:25:00,82.3,82.33,82.29,82.31,24952.028962966426,33.7609,33.7732,33.7568,33.765,24952.029
2006-09-18 12:30:00,82.29,82.32,82.29,82.3,7240.544118717937,33.7568,33.7691,33.7568,33.7609,7240.5441
2006-09-18 12:35:00,82.3,82.3,82.28,82.28,8354.47398313608,33.7609,33.7609,33.7527,33.7527,8354.474
2006-09-18 12:40:00,82.28,82.28,82.2,82.21,6794.972172950679,33.7527,33.7527,33.7198,33.7239,6794.9722
2006-09-18 12:45:00,82.21,82.22,82.19,82.2,5681.042308532535,33.7239,33.728,33.7157,33.7198,5681.0423
2006-09-18 12:50:00,82.2,82.21,82.15,82.17,6794.972172950679,33.7198,33.7239,33.6993,33.7075,6794.9722
2006-09-18 12:55:00,82.15,82.2,82.14,82.19,9579.79683399604,33.6993,33.7198,33.6952,33.7157,9579.7968
2006-09-18 13:00:00,82.17,82.17,82.13,82.14,13144.3724001341,33.7075,33.7075,33.6911,33.6952,13144.3724
2006-09-18 13:05:00,82.13,82.17,82.13,82.14,9468.403847554224,33.6911,33.7075,33.6911,33.6952,9468.4038
2006-09-18 13:10:00,82.17,82.2,82.13,82.13,9691.189820437854,33.7075,33.7198,33.6911,33.6911,9691.1898
2006-09-18 13:15:00,82.14,82.21,82.12,82.12,9579.79683399604,33.6952,33.7239,33.687,33.687,9579.7968
2006-09-18 13:20:00,82.13,82.14,82.1,82.14,19270.98665443389,33.6911,33.6952,33.6788,33.6952,19270.9867
2006-09-18 13:25:00,82.13,82.27,82.13,82.24,22835.562220571952,33.6911,33.7486,33.6911,33.7363,22835.5622
2006-09-18 13:30:00,82.23,82.23,82.06,82.1,35200.183715613355,33.7321,33.7321,33.6624,33.6788,35200.1837
2006-09-18 13:35:00,82.11,82.14,82.08,82.14,12141.83552215777,33.6829,33.6952,33.6706,33.6952,12141.8355
2006-09-18 13:40:00,82.12,82.12,82.02,82.02,12698.80045436684,33.687,33.687,33.646,33.646,12698.8005
2006-09-18 13:45:00,82.02,82.09,82.02,82.08,12921.586427250471,33.646,33.6747,33.646,33.6706,12921.5864
2006-09-18 13:50:00,82.09,82.14,82.09,82.1,8354.47398313608,33.6747,33.6952,33.6747,33.6788,8354.474
2006-09-18 13:55:00,82.09,82.13,82.07,82.11,10025.368779763296,33.6747,33.6911,33.6665,33.6829,10025.3688
2006-09-18 14:00:00,82.12,82.14,82.04,82.13,13701.337332343172,33.687,33.6952,33.6542,33.6911,13701.3373
2006-09-18 14:05:00,82.12,82.18,82.11,82.16,15595.018101854015,33.687,33.7116,33.6829,33.7034,15595.0181
2006-09-18 14:10:00,82.16,82.16,82.04,82.15,19159.59366799208,33.7034,33.7034,33.6542,33.6993,19159.5937
2006-09-18 14:15:00,82.11,82.13,82.07,82.07,12253.228508599585,33.6829,33.6911,33.6665,33.6665,12253.2285
2006-09-18 14:20:00,82.09,82.11,82.08,82.1,8354.47398313608,33.6747,33.6829,33.6706,33.6788,8354.474
2006-09-18 14:25:00,82.1,82.1,81.94,81.95,41995.15588856403,33.6788,33.6788,33.6132,33.6173,41995.1559
2006-09-18 14:30:00,81.96,81.96,81.79,81.79,22835.562220571952,33.6214,33.6214,33.5517,33.5517,22835.5622
2006-09-18 14:35:00,81.79,81.9,81.78,81.87,19159.59366799208,33.5517,33.5968,33.5476,33.5845,19159.5937
2006-09-18 14:40:00,81.89,81.95,81.86,81.94,8131.688010252452,33.5927,33.6173,33.5804,33.6132,8131.688
2006-09-18 14:45:00,81.94,82.04,81.92,82.04,13478.551359459543,33.6132,33.6542,33.605,33.6542,13478.5514
2006-09-18 14:50:00,82.07,82.07,81.89,81.9,12141.83552215777,33.6665,33.6665,33.5927,33.5968,12141.8355
2006-09-18 14:55:00,81.89,81.9,81.84,81.86,14146.90927811043,33.5927,33.5968,33.5722,33.5804,14146.9093
2006-09-18 15:00:00,81.87,81.92,81.85,81.85,9022.831901786967,33.5845,33.605,33.5763,33.5763,9022.8319
2006-09-18 15:05:00,81.85,81.94,81.79,81.83,17488.69887136486,33.5763,33.6132,33.5517,33.5681,17488.6989
2006-09-18 15:10:00,81.8,81.84,81.7,81.81,15595.018101854015,33.5558,33.5722,33.5147,33.5599,15595.0181
2006-09-18 15:15:00,81.82,81.84,81.73,81.74,14035.516291668617,33.564,33.5722,33.527,33.5311,14035.5163
2006-09-18 15:20:00,81.75,81.77,81.69,81.76,11250.691630623254,33.5352,33.5434,33.5106,33.5393,11250.6916
2006-09-18 15:25:00,81.76,81.78,81.74,81.74,12810.193440808656,33.5393,33.5476,33.5311,33.5311,12810.1934
2006-09-18 15:30:00,81.75,81.83,81.75,81.8,10359.54773908874,33.5352,33.5681,33.5352,33.5558,10359.5477
2006-09-18 15:35:00,81.8,81.8,81.71,81.72,21053.27443750292,33.5558,33.5558,33.5188,33.5229,21053.2744
2006-09-18 15:40:00,81.72,81.77,81.7,81.77,12364.6214950414,33.5229,33.5434,33.5147,33.5434,12364.6215
2006-09-18 15:45:00,81.77,81.79,81.75,81.76,27179.88869180272,33.5434,33.5517,33.5352,33.5393,27179.8887
2006-09-18 15:50:00,81.76,81.76,81.66,81.69,34197.646837637025,33.5393,33.5393,33.4983,33.5106,34197.6468
2006-09-18 15:55:00,81.69,81.76,81.68,81.7,30298.89231217352,33.5106,33.5393,33.5065,33.5147,30298.8923
2006-09-19 09:30:00,81.87,81.92,81.78,81.8,23838.09909854828,33.5845,33.605,33.5476,33.5558,23838.0991
2006-09-19 09:35:00,81.82,81.85,81.61,81.7,14815.267196761317,33.564,33.5763,33.4778,33.5147,14815.2672
2006-09-19 09:40:00,81.7,81.74,81.65,81.65,29964.71335284808,33.5147,33.5311,33.4942,33.4942,29964.7134
2006-09-19 09:45:00,81.59,81.66,81.51,81.56,13032.979413692285,33.4696,33.4983,33.4368,33.4573,13032.9794
2006-09-19 09:50:00,81.57,81.75,81.56,81.67,17488.69887136486,33.4614,33.5352,33.4573,33.5024,17488.6989
2006-09-19 09:55:00,81.69,81.71,81.61,81.7,11807.656562832326,33.5106,33.5188,33.4778,33.5147,11807.6566
2006-09-19 10:00:00,81.72,81.8,81.66,81.72,43666.05068519124,33.5229,33.5558,33.4983,33.5229,43666.0507
2006-09-19 10:05:00,81.68,81.75,81.63,81.73,34309.039824078834,33.5065,33.5352,33.486,33.527,34309.0398
2006-09-19 10:10:00,81.76,82.07,81.76,82.07,24506.45701719917,33.5393,33.6665,33.5393,33.6665,24506.457
2006-09-19 10:15:00,82.08,82.14,81.87,81.9,27291.28167824453,33.6706,33.6952,33.5845,33.5968,27291.2817
2006-09-19 10:20:00,81.91,81.97,81.9,81.96,7240.544118717937,33.6009,33.6255,33.5968,33.6214,7240.5441
2006-09-19 10:25:00,81.95,82.06,81.89,82.02,27068.4957053609,33.6173,33.6624,33.5927,33.646,27068.4957
2006-09-19 10:30:00,82.04,82.23,82.04,82.15,48567.34208863108,33.6542,33.7321,33.6542,33.6993,48567.3421
2006-09-19 10:35:00,82.15,82.2,82.12,82.12,29964.71335284808,33.6993,33.7198,33.687,33.687,29964.7134
2006-09-19 10:40:00,82.11,82.11,82.04,82.07,19270.98665443389,33.6829,33.6829,33.6542,33.6665,19270.9867
2006-09-19 10:45:00,82.07,82.2,82.06,82.2,11919.04954927414,33.6665,33.7198,33.6624,33.7198,11919.0495
2006-09-19 10:50:00,82.2,82.25,82.14,82.21,67504.14978373953,33.7198,33.7404,33.6952,33.7239,67504.1498
2006-09-19 10:55:00,82.21,82.38,82.21,82.35,24172.27805787373,33.7239,33.7937,33.7239,33.7814,24172.2781
2006-09-19 11:00:00,82.38,82.38,82.23,82.29,29964.71335284808,33.7937,33.7937,33.7321,33.7568,29964.7134
2006-09-19 11:05:00,82.29,82.5,82.29,82.46,14815.267196761317,33.7568,33.8429,33.7568,33.8265,14815.2672
2006-09-19 11:10:00,82.45,82.46,82.4,82.41,9468.403847554224,33.8224,33.8265,33.8019,33.806,9468.4038
2006-09-19 11:15:00,82.42,82.45,82.33,82.44,17600.091857806678,33.8101,33.8224,33.7732,33.8183,17600.0919
2006-09-19 11:20:00,82.4,82.62,82.4,82.58,34197.646837637025,33.8019,33.8921,33.8019,33.8757,34197.6468
2006-09-19 11:25:00,82.59,82.63,82.55,82.55,5235.470362765277,33.8798,33.8962,33.8634,33.8634,5235.4704
2006-09-19 11:30:00,82.55,82.61,82.53,82.61,33195.109959660695,33.8634,33.888,33.8552,33.888,33195.11
2006-09-19 11:35:00,82.61,82.64,82.58,82.64,10470.940725530554,33.888,33.9003,33.8757,33.9003,10470.9407
2006-09-19 11:40:00,82.64,82.64,82.46,82.47,12476.014481483213,33.9003,33.9003,33.8265,33.8306,12476.0145
2006-09-19 11:45:00,82.49,82.54,82.38,82.46,19382.379640875708,33.8388,33.8593,33.7937,33.8265,19382.3796
2006-09-19 11:50:00,82.45,82.48,82.33,82.4,14258.302264552243,33.8224,33.8347,33.7732,33.8019,14258.3023
2006-09-19 11:55:00,82.39,82.4,82.23,82.34,31412.82217659166,33.7978,33.8019,33.7321,33.7773,31412.8222
2006-09-19 12:00:00,82.34,82.43,82.34,82.4,15483.625115412202,33.7773,33.8142,33.7773,33.8019,15483.6251
2006-09-19 12:05:00,82.39,82.46,82.29,82.46,28071.03258333723,33.7978,33.8265,33.7568,33.8265,28071.0326
2006-09-19 12:10:00,82.46,82.55,82.44,82.55,15817.804074737644,33.8265,33.8634,33.8183,33.8634,15817.8041
2006-09-19 12:15:00,82.55,82.58,82.49,82.49,14258.302264552243,33.8634,33.8757,33.8388,33.8388,14258.3023
2006-09-19 12:20:00,82.49,82.55,82.48,82.49,13032.979413692285,33.8388,33.8634,33.8347,33.8388,13032.9794
2006-09-19 12:25:00,82.49,82.53,82.46,82.46,14703.874210319502,33.8388,33.8552,33.8265,33.8265,14703.8742
2006-09-19 12:30:00,82.46,82.49,82.36,82.45,14815.267196761317,33.8265,33.8388,33.7855,33.8224,14815.2672
2006-09-19 12:35:00,82.45,82.45,82.38,82.44,4010.1475119053184,33.8224,33.8224,33.7937,33.8183,4010.1475
2006-09-19 12:40:00,82.45,82.6,82.45,82.6,8911.438915345152,33.8224,33.8839,33.8224,33.8839,8911.4389
2006-09-19 12:45:00,82.6,82.6,82.46,82.46,60709.17761078885,33.8839,33.8839,33.8265,33.8265,60709.1776
2006-09-19 12:50:00,82.46,82.46,82.4,82.44,15372.232128970389,33.8265,33.8265,33.8019,33.8183,15372.2321
2006-09-19 12:55:00,82.44,82.44,82.38,82.4,7129.151132276122,33.8183,33.8183,33.7937,33.8019,7129.1511
2006-09-19 13:00:00,82.38,82.46,82.38,82.41,14146.90927811043,33.7937,33.8265,33.7937,33.806,14146.9093
2006-09-19 13:05:00,82.41,82.42,82.37,82.4,10693.726698414182,33.806,33.8101,33.7896,33.8019,10693.7267
2006-09-19 13:10:00,82.39,82.42,82.38,82.42,7574.723078043379,33.7978,33.8101,33.7937,33.8101,7574.7231
2006-09-19 13:15:00,82.43,82.46,82.39,82.46,6015.221267857978,33.8142,33.8265,33.7978,33.8265,6015.2213
2006-09-19 13:20:00,82.45,82.57,82.45,82.53,35311.576702055165,33.8224,33.8716,33.8224,33.8552,35311.5767
2006-09-19 13:25:00,82.53,82.57,82.51,82.55,19939.34457308477,33.8552,33.8716,33.847,33.8634,19939.3446
2006-09-19 13:30:00,82.55,82.55,82.46,82.55,13367.158373017728,33.8634,33.8634,33.8265,33.8634,13367.1584
2006-09-19 13:35:00,82.52,82.52,82.29,82.32,14926.66018320313,33.8511,33.8511,33.7568,33.7691,14926.6602
2006-09-19 13:40:00,82.3,82.39,82.23,82.39,7129.151132276122,33.7609,33.7978,33.7321,33.7978,7129.1511
2006-09-19 13:45:00,82.39,82.51,82.36,82.41,8800.045928903339,33.7978,33.847,33.7855,33.806,8800.0459
2006-09-19 13:50:00,82.41,82.42,82.3,82.32,19605.16561375933,33.806,33.8101,33.7609,33.7691,19605.1656
2006-09-19 13:55:00,82.33,82.34,82.29,82.3,22835.562220571952,33.7732,33.7773,33.7568,33.7609,22835.5622
2006-09-19 14:00:00,82.3,82.33,82.25,82.29,10025.368779763296,33.7609,33.7732,33.7404,33.7568,10025.3688
2006-09-19 14:05:00,82.28,82.28,82.14,82.2,17154.519912039417,33.7527,33.7527,33.6952,33.7198,17154.5199
2006-09-19 14:10:00,82.18,82.23,82.17,82.23,5124.077376323463,33.7116,33.7321,33.7075,33.7321,5124.0774
2006-09-19 14:15:00,82.21,82.21,82.17,82.2,8131.688010252452,33.7239,33.7239,33.7075,33.7198,8131.688
2006-09-19 14:20:00,82.2,82.2,82.16,82.2,35422.96968849698,33.7198,33.7198,33.7034,33.7198,35422.9697
2006-09-19 14:25:00,82.2,82.23,82.14,82.15,27959.639596895417,33.7198,33.7321,33.6952,33.6993,27959.6396
2006-09-19 14:30:00,82.15,82.2,82.14,82.2,35645.75566138061,33.6993,33.7198,33.6952,33.7198,35645.7557
2006-09-19 14:35:00,82.2,82.26,82.2,82.26,14481.088237435872,33.7198,33.7445,33.7198,33.7445,14481.0882
2006-09-19 14:40:00,82.25,82.28,82.23,82.26,22724.16923413014,33.7404,33.7527,33.7321,33.7445,22724.1692
2006-09-19 14:45:00,82.26,82.26,82.2,82.25,39767.29615972774,33.7445,33.7445,33.7198,33.7404,39767.2962
2006-09-19 14:50:00,82.24,82.25,82.16,82.16,22835.562220571952,33.7363,33.7404,33.7034,33.7034,22835.5622
2006-09-19 14:55:00,82.17,82.22,82.12,82.17,24840.63597652461,33.7075,33.728,33.687,33.7075,24840.636
2006-09-19 15:00:00,82.11,82.16,82.11,82.16,5569.6493220907205,33.6829,33.7034,33.6829,33.7034,5569.6493
2006-09-19 15:05:00,82.15,82.15,82.05,82.12,12698.80045436684,33.6993,33.6993,33.6583,33.687,12698.8005
2006-09-19 15:10:00,82.12,82.17,82.11,82.11,21833.02534259562,33.687,33.7075,33.6829,33.6829,21833.0253
2006-09-19 15:15:00,82.11,82.11,82.03,82.04,17934.270817132117,33.6829,33.6829,33.6501,33.6542,17934.2708
2006-09-19 15:20:00,82.05,82.1,81.99,82.08,34977.39774272972,33.6583,33.6788,33.6337,33.6706,34977.3977
2006-09-19 15:25:00,82.07,82.14,82.07,82.14,30298.89231217352,33.6665,33.6952,33.6665,33.6952,30298.8923
2006-09-19 15:30:00,82.14,82.23,82.13,82.2,42663.51380721492,33.6952,33.7321,33.6911,33.7198,42663.5138
2006-09-19 15:35:00,82.2,82.23,82.12,82.21,44445.80159028395,33.7198,33.7321,33.687,33.7239,44445.8016
2006-09-19 15:40:00,82.25,82.25,82.18,82.2,18157.056790015748,33.7404,33.7404,33.7116,33.7198,18157.0568
2006-09-19 15:45:00,82.19,82.21,82.19,82.2,29296.355434197187,33.7157,33.7239,33.7157,33.7198,29296.3554
2006-09-19 15:50:00,82.2,82.2,82.19,82.19,32638.14502745162,33.7198,33.7198,33.7157,33.7157,32638.145
2006-09-19 15:55:00,82.18,82.21,82.11,82.21,53468.63349207091,33.7116,33.7239,33.6829,33.7239,53468.6335
2006-09-20 09:30:00,82.24,82.24,82.12,82.19,21944.41832903744,33.7363,33.7363,33.687,33.7157,21944.4183
2006-09-20 09:35:00,82.19,82.23,82.03,82.04,41549.58394279677,33.7157,33.7321,33.6501,33.6542,41549.5839
2006-09-20 09:40:00,81.99,82.12,81.99,82.06,11696.263576390513,33.6337,33.687,33.6337,33.6624,11696.2636
2006-09-20 09:45:00,82.06,82.07,81.89,82.01,30521.678285057147,33.6624,33.6665,33.5927,33.6419,30521.6783
2006-09-20 09:50:00,82.02,82.27,82.0,82.19,37093.8644851242,33.646,33.7486,33.6378,33.7157,37093.8645
2006-09-20 09:55:00,82.19,82.19,82.09,82.17,11250.691630623254,33.7157,33.7157,33.6747,33.7075,11250.6916
2006-09-20 10:00:00,82.19,82.2,82.11,82.11,83767.52580424443,33.7157,33.7198,33.6829,33.6829,83767.5258
2006-09-20 10:05:00,82.13,82.18,82.08,82.1,16708.94796627216,33.6911,33.7116,33.6706,33.6788,16708.948
2006-09-20 10:10:00,82.09,82.11,82.01,82.01,7129.151132276122,33.6747,33.6829,33.6419,33.6419,7129.1511
2006-09-20 10:15:00,81.99,82.14,81.99,82.12,12921.586427250471,33.6337,33.6952,33.6337,33.687,12921.5864
2006-09-20 10:20:00,82.11,82.24,82.09,82.13,76749.76765841013,33.6829,33.7363,33.6747,33.6911,76749.7677
2006-09-20 10:25:00,82.19,82.27,82.11,82.12,15817.804074737644,33.7157,33.7486,33.6829,33.687,15817.8041
2006-09-20 10:30:00,82.14,82.34,82.14,82.31,47898.98416998019,33.6952,33.7773,33.6952,33.765,47898.9842
2006-09-20 10:35:00,82.31,82.36,82.27,82.28,10136.76176620511,33.765,33.7855,33.7486,33.7527,10136.7618
2006-09-20 10:40:00,82.28,82.29,82.24,82.24,13144.3724001341,33.7527,33.7568,33.7363,33.7363,13144.3724
2006-09-20 10:45:00,82.26,82.27,82.22,82.24,9468.403847554224,33.7445,33.7486,33.728,33.7363,9468.4038
2006-09-20 10:50:00,82.21,82.23,81.87,81.87,7240.544118717937,33.7239,33.7321,33.5845,33.5845,7240.5441
2006-09-20 10:55:00,81.87,81.88,81.84,81.85,17488.69887136486,33.5845,33.5886,33.5722,33.5763,17488.6989
2006-09-20 11:00:00,81.85,81.92,81.78,81.92,11696.263576390513,33.5763,33.605,33.5476,33.605,11696.2636
2006-09-20 11:05:00,81.92,81.96,81.83,81.95,16486.16199338853,33.605,33.6214,33.5681,33.6173,16486.162
2006-09-20 11:10:00,81.94,81.94,81.85,81.86,13032.979413692285,33.6132,33.6132,33.5763,33.5804,13032.9794
2006-09-20 11:15:00,81.86,81.89,81.81,81.84,10470.940725530554,33.5804,33.5927,33.5599,33.5722,10470.9407
2006-09-20 11:20:00,81.84,81.92,81.81,81.92,27848.2466104536,33.5722,33.605,33.5599,33.605,27848.2466
2006-09-20 11:25:00,81.91,81.99,81.88,81.97,18714.02172222482,33.6009,33.6337,33.5886,33.6255,18714.0217
2006-09-20 11:30:00,81.95,81.96,81.91,81.92,11584.870589948698,33.6173,33.6214,33.6009,33.605,11584.8706
2006-09-20 11:35:00,81.94,82.03,81.92,82.03,12141.83552215777,33.6132,33.6501,33.605,33.6501,12141.8355
2006-09-20 11:40:00,82.03,82.29,82.03,82.29,15260.839142528574,33.6501,33.7568,33.6501,33.7568,15260.8391
2006-09-20 11:45:00,82.28,82.33,82.25,82.29,12030.442535715956,33.7527,33.7732,33.7404,33.7568,12030.4425
2006-09-20 11:50:00,82.28,82.29,82.23,82.23,9913.975793321482,33.7527,33.7568,33.7321,33.7321,9913.9758
2006-09-20 11:55:00,82.24,82.27,82.22,82.27,31524.21516303348,33.7363,33.7486,33.728,33.7486,31524.2152
2006-09-20 12:00:00,82.27,82.29,82.24,82.29,4678.505430556205,33.7486,33.7568,33.7363,33.7568,4678.5054
2006-09-20 12:05:00,82.29,82.36,82.29,82.29,13478.551359459543,33.7568,33.7855,33.7568,33.7568,13478.5514
2006-09-20 12:10:00,82.29,82.31,82.29,82.3,5124.077376323463,33.7568,33.765,33.7568,33.7609,5124.0774
2006-09-20 12:15:00,82.3,82.31,82.29,82.31,3007.610633928989,33.7609,33.765,33.7568,33.765,3007.6106
2006-09-20 12:20:00,82.31,82.38,82.29,82.37,6460.793213625236,33.765,33.7937,33.7568,33.7896,6460.7932
2006-09-20 12:25:00,82.36,82.39,82.36,82.39,4678.505430556205,33.7855,33.7978,33.7855,33.7978,4678.5054
2006-09-20 12:30:00,82.4,82.43,82.38,82.43,6906.365159392493,33.8019,33.8142,33.7937,33.8142,6906.3652
2006-09-20 12:35:00,82.42,82.44,82.41,82.43,4789.89841699802,33.8101,33.8183,33.806,33.8142,4789.8984
2006-09-20 12:40:00,82.42,82.47,82.42,82.47,2896.2176474871744,33.8101,33.8306,33.8101,33.8306,2896.2176
2006-09-20 12:45:00,82.49,82.5,82.47,82.49,5012.684389881648,33.8388,33.8429,33.8306,33.8388,5012.6844
2006-09-20 12:50:00,82.5,82.51,82.49,82.49,7574.723078043379,33.8429,33.847,33.8388,33.8388,7574.7231
2006-09-20 12:55:00,82.49,82.54,82.49,82.51,14481.088237435872,33.8388,33.8593,33.8388,33.847,14481.0882
2006-09-20 13:00:00,82.52,82.53,82.49,82.53,5569.6493220907205,33.8511,33.8552,33.8388,33.8552,5569.6493
2006-09-20 13:05:00,82.53,82.55,82.53,82.55,8131.688010252452,33.8552,33.8634,33.8552,33.8634,8131.688
2006-09-20 13:10:00,82.55,82.57,82.55,82.57,3230.396606812618,33.8634,33.8716,33.8634,33.8716,3230.3966
2006-09-20 13:15:00,82.56,82.59,82.5,82.57,18045.66380357393,33.8675,33.8798,33.8429,33.8716,18045.6638
2006-09-20 13:20:00,82.58,82.58,82.45,82.52,9357.01086111241,33.8757,33.8757,33.8224,33.8511,9357.0109
2006-09-20 13:25:00,82.52,82.54,82.48,82.54,4567.11244411439,33.8511,33.8593,33.8347,33.8593,4567.1124
2006-09-20 13:30:00,82.53,82.59,82.52,82.57,7240.544118717937,33.8552,33.8798,33.8511,33.8716,7240.5441
2006-09-20 13:35:00,82.57,82.58,82.54,82.55,3675.968552579875,33.8716,33.8757,33.8593,33.8634,3675.9686
2006-09-20 13:40:00,82.55,82.58,82.52,82.55,6683.579186508864,33.8634,33.8757,33.8511,33.8634,6683.5792
2006-09-20 13:45:00,82.55,82.55,82.46,82.46,10693.726698414182,33.8634,33.8634,33.8265,33.8265,10693.7267
2006-09-20 13:50:00,82.46,82.48,82.45,82.45,5903.828281416163,33.8265,33.8347,33.8224,33.8224,5903.8283
2006-09-20 13:55:00,82.44,82.45,82.38,82.45,7797.509050927008,33.8183,33.8224,33.7937,33.8224,7797.5091
2006-09-20 14:00:00,82.45,82.54,82.44,82.54,10916.51267129781,33.8224,33.8593,33.8183,33.8593,10916.5127
2006-09-20 14:05:00,82.53,82.58,82.5,82.58,7908.902037368823,33.8552,33.8757,33.8429,33.8757,7908.902
2006-09-20 14:10:00,82.59,82.64,82.38,82.4,15706.41108829583,33.8798,33.9003,33.7937,33.8019,15706.4111
2006-09-20 14:15:00,82.41,82.6,82.38,82.39,9579.79683399604,33.806,33.8839,33.7937,33.7978,9579.7968
2006-09-20 14:20:00,82.42,82.46,82.38,82.4,5569.6493220907205,33.8101,33.8265,33.7937,33.8019,5569.6493
2006-09-20 14:25:00,82.4,82.49,82.24,82.38,30187.499325731704,33.8019,33.8388,33.7363,33.7937,30187.4993
2006-09-20 14:30:00,82.36,82.46,82.32,82.46,9022.831901786967,33.7855,33.8265,33.7691,33.8265,9022.8319
2006-09-20 14:35:00,82.42,82.44,82.28,82.28,7240.544118717937,33.8101,33.8183,33.7527,33.7527,7240.5441
2006-09-20 14:40:00,82.28,82.38,82.28,82.38,20719.09547817748,33.7527,33.7937,33.7527,33.7937,20719.0955
2006-09-20 14:45:00,82.37,82.37,82.1,82.1,12810.193440808656,33.7896,33.7896,33.6788,33.6788,12810.1934
2006-09-20 14:50:00,82.08,82.11,82.01,82.11,22278.59728836288,33.6706,33.6829,33.6419,33.6829,22278.5973
2006-09-20 14:55:00,82.13,82.22,82.13,82.18,12921.586427250471,33.6911,33.728,33.6911,33.7116,12921.5864
2006-09-20 15:00:00,82.17,82.3,82.12,82.22,26845.70973247728,33.7075,33.7609,33.687,33.728,26845.7097
2006-09-20 15:05:00,82.23,82.28,82.15,82.27,13924.1233052268,33.7321,33.7527,33.6993,33.7486,13924.1233
2006-09-20 15:10:00,82.28,82.29,82.2,82.23,3787.3615390216896,33.7527,33.7568,33.7198,33.7321,3787.3615
2006-09-20 15:15:00,82.24,82.28,82.2,82.28,5903.828281416163,33.7363,33.7527,33.7198,33.7527,5903.8283
2006-09-20 15:20:00,82.29,82.36,82.26,82.29,9691.189820437854,33.7568,33.7855,33.7445,33.7568,9691.1898
2006-09-20 15:25:00,82.28,82.43,82.28,82.42,13589.944345901358,33.7527,33.8142,33.7527,33.8101,13589.9443
2006-09-20 15:30:00,82.43,82.46,82.4,82.44,9134.22488822878,33.8142,33.8265,33.8019,33.8183,9134.2249
2006-09-20 15:35:00,82.44,82.44,82.25,82.3,10136.76176620511,33.8183,33.8183,33.7404,33.7609,10136.7618
2006-09-20 15:40:00,82.3,82.3,82.2,82.24,8243.080996694265,33.7609,33.7609,33.7198,33.7363,8243.081
2006-09-20 15:45:00,82.24,82.29,82.16,82.21,10805.119684855998,33.7363,33.7568,33.7034,33.7239,10805.1197
2006-09-20 15:50:00,82.21,82.21,81.94,81.94,28405.21154266268,33.7239,33.7239,33.6132,33.6132,28405.2115
2006-09-20 15:55:00,81.94,82.17,81.94,82.12,24617.850003640982,33.6132,33.7075,33.6132,33.687,24617.85
2006-09-21 09:30:00,82.14,82.2,81.88,81.88,12698.80045436684,33.6952,33.7198,33.5886,33.5886,12698.8005
2006-09-21 09:35:00,81.89,82.24,81.89,82.24,10582.33371197237,33.5927,33.7363,33.5927,33.7363,10582.3337
2006-09-21 09:40:00,82.23,82.35,82.22,82.22,5235.470362765277,33.7321,33.7814,33.728,33.728,5235.4704
2006-09-21 09:45:00,82.23,82.23,82.04,82.11,9691.189820437854,33.7321,33.7321,33.6542,33.6829,9691.1898
2006-09-21 09:50:00,82.12,82.14,82.05,82.05,6349.400227183421,33.687,33.6952,33.6583,33.6583,6349.4002
2006-09-21 09:55:00,82.06,82.06,81.94,81.94,10916.51267129781,33.6624,33.6624,33.6132,33.6132,10916.5127
2006-09-21 10:00:00,81.92,81.92,81.82,81.83,45448.33846826028,33.605,33.605,33.564,33.5681,45448.3385
2006-09-21 10:05:00,81.83,81.83,81.7,81.71,16151.983034063089,33.5681,33.5681,33.5147,33.5188,16151.983
2006-09-21 10:10:00,81.74,81.84,81.73,81.75,8465.866969577895,33.5311,33.5722,33.527,33.5352,8465.867
2006-09-21 10:15:00,81.77,81.82,81.71,81.73,4232.933484788948,33.5434,33.564,33.5188,33.527,4232.9335
2006-09-21 10:20:00,81.73,81.75,81.63,81.63,7463.330091601565,33.527,33.5352,33.486,33.486,7463.3301
2006-09-21 10:25:00,81.63,81.68,81.59,81.64,9579.79683399604,33.486,33.5065,33.4696,33.4901,9579.7968
2006-09-21 10:30:00,81.64,81.75,81.63,81.73,9913.975793321482,33.4901,33.5352,33.486,33.527,9913.9758
2006-09-21 10:35:00,81.72,81.72,81.69,81.69,3230.396606812618,33.5229,33.5229,33.5106,33.5106,3230.3966
2006-09-21 10:40:00,81.69,81.76,81.66,81.76,5792.435294974349,33.5106,33.5393,33.4983,33.5393,5792.4353
2006-09-21 10:45:00,81.74,81.75,81.68,81.68,5792.435294974349,33.5311,33.5352,33.5065,33.5065,5792.4353
2006-09-21 10:50:00,81.71,81.72,81.64,81.64,4121.540498347133,33.5188,33.5229,33.4901,33.4901,4121.5405
2006-09-21 10:55:00,81.66,81.66,81.57,81.57,9134.22488822878,33.4983,33.4983,33.4614,33.4614,9134.2249
2006-09-21 11:00:00,81.57,81.66,81.57,81.63,9245.617874670595,33.4614,33.4983,33.4614,33.486,9245.6179
2006-09-21 11:05:00,81.61,81.61,81.47,81.47,10359.54773908874,33.4778,33.4778,33.4204,33.4204,10359.5477
2006-09-21 11:10:00,81.47,81.6,81.45,81.6,11139.29864418144,33.4204,33.4737,33.4122,33.4737,11139.2986
2006-09-21 11:15:00,81.6,81.65,81.57,81.65,2450.645701719917,33.4737,33.4942,33.4614,33.4942,2450.6457
2006-09-21 11:20:00,81.65,81.67,81.55,81.59,8577.259956019709,33.4942,33.5024,33.4532,33.4696,8577.26
2006-09-21 11:25:00,81.59,81.59,81.49,81.55,8800.045928903339,33.4696,33.4696,33.4286,33.4532,8800.0459
2006-09-21 11:30:00,81.54,81.67,81.53,81.67,6794.972172950679,33.4491,33.5024,33.445,33.5024,6794.9722
2006-09-21 11:35:00,81.67,81.67,81.64,81.66,8577.259956019709,33.5024,33.5024,33.4901,33.4983,8577.26
2006-09-21 11:40:00,81.65,81.67,81.58,81.65,8020.295023810637,33.4942,33.5024,33.4655,33.4942,8020.295
2006-09-21 11:45:00,81.64,81.69,81.62,81.67,14146.90927811043,33.4901,33.5106,33.4819,33.5024,14146.9093
2006-09-21 11:50:00,81.67,81.81,81.67,81.74,14703.874210319502,33.5024,33.5599,33.5024,33.5311,14703.8742
2006-09-21 11:55:00,81.74,81.75,81.66,81.67,10805.119684855998,33.5311,33.5352,33.4983,33.5024,10805.1197
2006-09-21 12:00:00,81.68,81.7,81.47,81.5,18157.056790015748,33.5065,33.5147,33.4204,33.4327,18157.0568
2006-09-21 12:05:00,81.5,81.5,81.41,81.41,10470.940725530554,33.4327,33.4327,33.3958,33.3958,10470.9407
2006-09-21 12:10:00,81.42,81.46,81.4,81.46,6794.972172950679,33.3999,33.4163,33.3917,33.4163,6794.9722
2006-09-21 12:15:00,81.44,81.47,81.34,81.34,9022.831901786967,33.4081,33.4204,33.3671,33.3671,9022.8319
2006-09-21 12:20:00,81.32,81.32,81.14,81.16,19159.59366799208,33.3589,33.3589,33.285,33.2932,19159.5937
2006-09-21 12:25:00,81.17,81.24,81.17,81.23,27068.4957053609,33.2973,33.326,33.2973,33.3219,27068.4957
2006-09-21 12:30:00,81.25,81.26,81.23,81.26,45002.76652249302,33.3301,33.3342,33.3219,33.3342,45002.7665
2006-09-21 12:35:00,81.24,81.27,81.23,81.24,21833.02534259562,33.326,33.3383,33.3219,33.326,21833.0253
2006-09-21 12:40:00,81.25,81.25,81.14,81.14,5458.256335648905,33.3301,33.3301,33.285,33.285,5458.2563
2006-09-21 12:45:00,81.14,81.14,81.06,81.06,5124.077376323463,33.285,33.285,33.2522,33.2522,5124.0774
2006-09-21 12:50:00,81.06,81.19,81.05,81.14,13478.551359459543,33.2522,33.3055,33.2481,33.285,13478.5514
2006-09-21 12:55:00,81.14,81.14,81.07,81.07,7797.509050927008,33.285,33.285,33.2563,33.2563,7797.5091
2006-09-21 13:00:00,81.08,81.09,81.02,81.03,5346.863349207091,33.2604,33.2645,33.2358,33.2399,5346.8633
2006-09-21 13:05:00,80.98,80.99,80.95,80.97,11027.905657739626,33.2194,33.2235,33.2071,33.2153,11027.9057
2006-09-21 13:10:00,80.97,80.97,80.84,80.84,8577.259956019709,33.2153,33.2153,33.1619,33.1619,8577.26
2006-09-21 13:15:00,80.85,80.88,80.8,80.85,14146.90927811043,33.1661,33.1784,33.1455,33.1661,14146.9093
2006-09-21 13:20:00,80.85,80.87,80.83,80.85,7351.937105159751,33.1661,33.1743,33.1578,33.1661,7351.9371
2006-09-21 13:25:00,80.87,80.93,80.87,80.92,25954.56584094276,33.1743,33.1989,33.1743,33.1948,25954.5658
2006-09-21 13:30:00,80.93,81.16,80.92,81.16,45114.159508934834,33.1989,33.2932,33.1948,33.2932,45114.1595
2006-09-21 13:35:00,81.2,81.29,81.18,81.22,42886.29978009855,33.3096,33.3465,33.3014,33.3178,42886.2998
2006-09-21 13:40:00,81.22,81.24,81.06,81.1,21833.02534259562,33.3178,33.326,33.2522,33.2686,21833.0253
2006-09-21 13:45:00,81.1,81.23,81.09,81.21,9134.22488822878,33.2686,33.3219,33.2645,33.3137,9134.2249
2006-09-21 13:50:00,81.22,81.23,81.18,81.18,6794.972172950679,33.3178,33.3219,33.3014,33.3014,6794.9722
2006-09-21 13:55:00,81.17,81.24,81.16,81.2,10805.119684855998,33.2973,33.326,33.2932,33.3096,10805.1197
2006-09-21 14:00:00,81.21,81.24,81.17,81.24,13367.158373017728,33.3137,33.326,33.2973,33.326,13367.1584
2006-09-21 14:05:00,81.23,81.23,81.12,81.14,9913.975793321482,33.3219,33.3219,33.2768,33.285,9913.9758
2006-09-21 14:10:00,81.14,81.19,81.14,81.17,11584.870589948698,33.285,33.3055,33.285,33.2973,11584.8706
2006-09-21 14:15:00,81.17,81.17,81.02,81.02,9691.189820437854,33.2973,33.2973,33.2358,33.2358,9691.1898
2006-09-21 14:20:00,81.02,81.09,81.01,81.09,12141.83552215777,33.2358,33.2645,33.2317,33.2645,12141.8355
2006-09-21 14:25:00,81.13,81.17,81.1,81.12,13032.979413692285,33.2809,33.2973,33.2686,33.2768,13032.9794
2006-09-21 14:30:00,81.12,81.18,81.11,81.18,8131.688010252452,33.2768,33.3014,33.2727,33.3014,8131.688
2006-09-21 14:35:00,81.18,81.21,81.17,81.18,3341.789593254432,33.3014,33.3137,33.2973,33.3014,3341.7896
2006-09-21 14:40:00,81.17,81.18,81.1,81.11,10470.940725530554,33.2973,33.3014,33.2686,33.2727,10470.9407
2006-09-21 14:45:00,81.14,81.21,81.14,81.17,19605.16561375933,33.285,33.3137,33.285,33.2973,19605.1656
2006-09-21 14:50:00,81.17,81.17,81.13,81.14,6794.972172950679,33.2973,33.2973,33.2809,33.285,6794.9722
2006-09-21 14:55:00,81.13,81.14,81.06,81.06,4789.89841699802,33.2809,33.285,33.2522,33.2522,4789.8984
2006-09-21 15:00:00,81.07,81.13,81.04,81.09,10025.368779763296,33.2563,33.2809,33.244,33.2645,10025.3688
2006-09-21 15:05:00,81.09,81.11,81.03,81.08,20384.916518852035,33.2645,33.2727,33.2399,33.2604,20384.9165
2006-09-21 15:10:00,81.09,81.12,81.08,81.1,15149.446156086758,33.2645,33.2768,33.2604,33.2686,15149.4462
2006-09-21 15:15:00,81.11,81.14,81.1,81.14,12030.442535715956,33.2727,33.285,33.2686,33.285,12030.4425
2006-09-21 15:20:00,81.13,81.18,81.12,81.15,24283.67104431554,33.2809,33.3014,33.2768,33.2891,24283.671
2006-09-21 15:25:00,81.15,81.24,81.15,81.24,63939.57421760147,33.2891,33.326,33.2891,33.326,63939.5742
2006-09-21 15:30:00,81.24,81.3,81.24,81.29,30298.89231217352,33.326,33.3506,33.326,33.3465,30298.8923
2006-09-21 15:35:00,81.29,81.29,81.17,81.18,26065.95882738457,33.3465,33.3465,33.2973,33.3014,26065.9588
2006-09-21 15:40:00,81.18,81.18,81.11,81.15,15706.41108829583,33.3014,33.3014,33.2727,33.2891,15706.4111
2006-09-21 15:45:00,81.14,81.15,81.11,81.12,15929.19706117946,33.285,33.2891,33.2727,33.2768,15929.1971
2006-09-21 15:50:00,81.12,81.23,81.11,81.21,15706.41108829583,33.2768,33.3219,33.2727,33.3137,15706.4111
2006-09-21 15:55:00,81.21,81.23,81.2,81.21,17265.912898481234,33.3137,33.3219,33.3096,33.3137,17265.9129
2006-09-22 09:30:00,81.24,81.31,81.15,81.24,13367.158373017728,33.326,33.3548,33.2891,33.326,13367.1584
2006-09-22 09:35:00,81.24,81.24,81.09,81.18,5235.470362765277,33.326,33.326,33.2645,33.3014,5235.4704
2006-09-22 09:40:00,81.18,81.18,80.95,80.97,11362.08461706507,33.3014,33.3014,33.2071,33.2153,11362.0846
2006-09-22 09:45:00,80.97,81.09,80.96,81.08,6460.793213625236,33.2153,33.2645,33.2112,33.2604,6460.7932
2006-09-22 09:50:00,81.09,81.23,81.09,81.22,74410.51494313202,33.2645,33.3219,33.2645,33.3178,74410.5149
2006-09-22 09:55:00,81.23,81.29,81.14,81.14,10693.726698414182,33.3219,33.3465,33.285,33.285,10693.7267
2006-09-22 10:00:00,81.17,81.17,80.88,80.94,11027.905657739626,33.2973,33.2973,33.1784,33.203,11027.9057
2006-09-22 10:05:00,80.97,81.01,80.9,80.95,9579.79683399604,33.2153,33.2317,33.1866,33.2071,9579.7968
2006-09-22 10:10:00,80.9,81.13,80.9,81.01,16931.73393915579,33.1866,33.2809,33.1866,33.2317,16931.7339
2006-09-22 10:15:00,81.0,81.0,80.92,80.94,7797.509050927008,33.2276,33.2276,33.1948,33.203,7797.5091
2006-09-22 10:20:00,80.97,80.97,80.88,80.88,12810.193440808656,33.2153,33.2153,33.1784,33.1784,12810.1934
2006-09-22 10:25:00,80.88,80.88,80.8,80.8,23169.741179897395,33.1784,33.1784,33.1455,33.1455,23169.7412
2006-09-22 10:30:00,80.8,80.93,80.79,80.92,16486.16199338853,33.1455,33.1989,33.1414,33.1948,16486.162
2006-09-22 10:35:00,80.91,80.94,80.84,80.84,5346.863349207091,33.1907,33.203,33.1619,33.1619,5346.8633
2006-09-22 10:40:00,80.87,81.01,80.85,81.01,6349.400227183421,33.1743,33.2317,33.1661,33.2317,6349.4002
2006-09-22 10:45:00,81.02,81.15,81.0,81.15,7240.544118717937,33.2358,33.2891,33.2276,33.2891,7240.5441
2006-09-22 10:50:00,81.15,81.22,81.13,81.22,5681.042308532535,33.2891,33.3178,33.2809,33.3178,5681.0423
2006-09-22 10:55:00,81.19,81.25,81.18,81.23,13144.3724001341,33.3055,33.3301,33.3014,33.3219,13144.3724
2006-09-22 11:00:00,81.23,81.28,81.23,81.28,16040.590047621274,33.3219,33.3424,33.3219,33.3424,16040.59
2006-09-22 11:05:00,81.28,81.42,81.28,81.4,7240.544118717937,33.3424,33.3999,33.3424,33.3917,7240.5441
2006-09-22 11:10:00,81.37,81.46,81.37,81.41,9468.403847554224,33.3794,33.4163,33.3794,33.3958,9468.4038
2006-09-22 11:15:00,81.41,81.42,81.32,81.35,3341.789593254432,33.3958,33.3999,33.3589,33.3712,3341.7896
2006-09-22 11:20:00,81.35,81.43,81.35,81.41,11362.08461706507,33.3712,33.404,33.3712,33.3958,11362.0846
2006-09-22 11:25:00,81.38,81.41,81.38,81.4,4232.933484788948,33.3835,33.3958,33.3835,33.3917,4232.9335
2006-09-22 11:30:00,81.4,81.42,81.4,81.42,8577.259956019709,33.3917,33.3999,33.3917,33.3999,8577.26
2006-09-22 11:35:00,81.44,81.53,81.44,81.52,13701.337332343172,33.4081,33.445,33.4081,33.4409,13701.3373
2006-09-22 11:40:00,81.53,81.58,81.49,81.58,9579.79683399604,33.445,33.4655,33.4286,33.4655,9579.7968
2006-09-22 11:45:00,81.61,81.62,81.59,81.59,5681.042308532535,33.4778,33.4819,33.4696,33.4696,5681.0423
2006-09-22 11:50:00,81.57,81.59,81.56,81.58,6349.400227183421,33.4614,33.4696,33.4573,33.4655,6349.4002
2006-09-22 11:55:00,81.58,81.59,81.5,81.5,3787.3615390216896,33.4655,33.4696,33.4327,33.4327,3787.3615
2006-09-22 12:00:00,81.51,81.51,81.41,81.46,11362.08461706507,33.4368,33.4368,33.3958,33.4163,11362.0846
2006-09-22 12:05:00,81.46,81.49,81.45,81.49,5792.435294974349,33.4163,33.4286,33.4122,33.4286,5792.4353
2006-09-22 12:10:00,81.48,81.48,81.46,81.48,5012.684389881648,33.4245,33.4245,33.4163,33.4245,5012.6844
2006-09-22 12:15:00,81.48,81.48,81.43,81.46,4010.1475119053184,33.4245,33.4245,33.404,33.4163,4010.1475
2006-09-22 12:20:00,81.46,81.46,81.33,81.33,5569.6493220907205,33.4163,33.4163,33.363,33.363,5569.6493
2006-09-22 12:25:00,81.34,81.35,81.32,81.35,1002.5368779763296,33.3671,33.3712,33.3589,33.3712,1002.5369
2006-09-22 12:30:00,81.35,81.41,81.34,81.4,6238.007240741606,33.3712,33.3958,33.3671,33.3917,6238.0072
2006-09-22 12:35:00,81.4,81.48,81.4,81.48,9913.975793321482,33.3917,33.4245,33.3917,33.4245,9913.9758
2006-09-22 12:40:00,81.48,81.51,81.47,81.49,8243.080996694265,33.4245,33.4368,33.4204,33.4286,8243.081
2006-09-22 12:45:00,81.49,81.51,81.47,81.51,6238.007240741606,33.4286,33.4368,33.4204,33.4368,6238.0072
2006-09-22 12:50:00,81.51,81.55,81.5,81.54,15483.625115412202,33.4368,33.4532,33.4327,33.4491,15483.6251
2006-09-22 12:55:00,81.54,81.69,81.54,81.69,23392.527152781026,33.4491,33.5106,33.4491,33.5106,23392.5272
2006-09-22 13:00:00,81.69,81.71,81.68,81.71,18936.807695108448,33.5106,33.5188,33.5065,33.5188,18936.8077
2006-09-22 13:05:00,81.71,81.8,81.63,81.63,35979.93462070605,33.5188,33.5558,33.486,33.486,35979.9346
2006-09-22 13:10:00,81.61,81.61,81.58,81.58,6906.365159392493,33.4778,33.4778,33.4655,33.4655,6906.3652
2006-09-22 13:15:00,81.59,81.59,81.53,81.59,8911.438915345152,33.4696,33.4696,33.445,33.4696,8911.4389
2006-09-22 13:20:00,81.62,81.67,81.6,81.65,7017.758145834308,33.4819,33.5024,33.4737,33.4942,7017.7581
2006-09-22 13:25:00,81.63,81.63,81.55,81.56,5346.863349207091,33.486,33.486,33.4532,33.4573,5346.8633
2006-09-22 13:30:00,81.56,81.56,81.52,81.53,3787.3615390216896,33.4573,33.4573,33.4409,33.445,3787.3615
2006-09-22 13:35:00,81.54,81.6,81.54,81.59,6460.793213625236,33.4491,33.4737,33.4491,33.4696,6460.7932
2006-09-22 13:40:00,81.59,81.59,81.57,81.59,3230.396606812618,33.4696,33.4696,33.4614,33.4696,3230.3966
2006-09-22 13:45:00,81.58,81.66,81.58,81.6,3675.968552579875,33.4655,33.4983,33.4655,33.4737,3675.9686
2006-09-22 13:50:00,81.58,81.64,81.57,81.64,6794.972172950679,33.4655,33.4901,33.4614,33.4901,6794.9722
2006-09-22 13:55:00,81.63,81.64,81.61,81.64,3898.754525463504,33.486,33.4901,33.4778,33.4901,3898.7545
2006-09-22 14:00:00,81.64,81.66,81.59,81.59,5458.256335648905,33.4901,33.4983,33.4696,33.4696,5458.2563
2006-09-22 14:05:00,81.58,81.6,81.57,81.57,5346.863349207091,33.4655,33.4737,33.4614,33.4614,5346.8633
2006-09-22 14:10:00,81.57,81.6,81.5,81.6,11584.870589948698,33.4614,33.4737,33.4327,33.4737,11584.8706
2006-09-22 14:15:00,81.59,81.7,81.59,81.64,11027.905657739626,33.4696,33.5147,33.4696,33.4901,11027.9057
2006-09-22 14:20:00,81.68,81.86,81.68,81.86,15706.41108829583,33.5065,33.5804,33.5065,33.5804,15706.4111
2006-09-22 14:25:00,81.89,81.89,81.85,81.85,12810.193440808656,33.5927,33.5927,33.5763,33.5763,12810.1934
2006-09-22 14:30:00,81.86,81.89,81.83,81.84,35868.541634264235,33.5804,33.5927,33.5681,33.5722,35868.5416
2006-09-22 14:35:00,81.84,81.84,81.82,81.82,22501.38326124651,33.5722,33.5722,33.564,33.564,22501.3833
2006-09-22 14:40:00,81.8,81.81,81.74,81.75,19939.34457308477,33.5558,33.5599,33.5311,33.5352,19939.3446
2006-09-22 14:45:00,81.76,81.82,81.74,81.82,9357.01086111241,33.5393,33.564,33.5311,33.564,9357.0109
2006-09-22 14:50:00,81.82,81.92,81.81,81.92,17154.519912039417,33.564,33.605,33.5599,33.605,17154.5199
2006-09-22 14:55:00,81.91,81.94,81.83,81.84,14926.66018320313,33.6009,33.6132,33.5681,33.5722,14926.6602
2006-09-22 15:00:00,81.84,81.88,81.83,81.88,6238.007240741606,33.5722,33.5886,33.5681,33.5886,6238.0072
2006-09-22 15:05:00,81.87,81.91,81.83,81.88,7017.758145834308,33.5845,33.6009,33.5681,33.5886,7017.7581
2006-09-22 15:10:00,81.88,81.93,81.88,81.93,9691.189820437854,33.5886,33.6091,33.5886,33.6091,9691.1898
2006-09-22 15:15:00,81.93,81.95,81.92,81.95,8688.652942461524,33.6091,33.6173,33.605,33.6173,8688.6529
2006-09-22 15:20:00,81.94,81.94,81.77,81.81,9357.01086111241,33.6132,33.6132,33.5434,33.5599,9357.0109
2006-09-22 15:25:00,81.78,81.81,81.76,81.81,4789.89841699802,33.5476,33.5599,33.5393,33.5599,4789.8984
2006-09-22 15:30:00,81.82,81.84,81.8,81.81,4789.89841699802,33.564,33.5722,33.5558,33.5599,4789.8984
2006-09-22 15:35:00,81.78,81.78,81.72,81.76,8800.045928903339,33.5476,33.5476,33.5229,33.5393,8800.0459
2006-09-22 15:40:00,81.77,81.78,81.77,81.77,9913.975793321482,33.5434,33.5476,33.5434,33.5434,9913.9758
2006-09-22 15:45:00,81.76,81.78,81.75,81.76,6349.400227183421,33.5393,33.5476,33.5352,33.5393,6349.4002
2006-09-22 15:50:00,81.76,81.78,81.74,81.78,17154.519912039417,33.5393,33.5476,33.5311,33.5476,17154.5199
2006-09-22 15:55:00,81.78,81.78,81.77,81.77,30633.07127149896,33.5476,33.5476,33.5434,33.5434,30633.0713
2006-09-25 09:30:00,82.01,82.02,81.99,81.99,16040.590047621274,33.6419,33.646,33.6337,33.6337,16040.59
2006-09-25 09:35:00,81.92,81.97,81.77,81.83,10136.76176620511,33.605,33.6255,33.5434,33.5681,10136.7618
2006-09-25 09:40:00,81.78,81.78,81.52,81.52,13478.551359459543,33.5476,33.5476,33.4409,33.4409,13478.5514
2006-09-25 09:45:00,81.58,81.67,81.54,81.59,12476.014481483213,33.4655,33.5024,33.4491,33.4696,12476.0145
2006-09-25 09:50:00,81.59,81.59,81.41,81.41,6126.614254299792,33.4696,33.4696,33.3958,33.3958,6126.6143
2006-09-25 09:55:00,81.42,81.43,81.26,81.3,23058.348193455586,33.3999,33.404,33.3342,33.3506,23058.3482
2006-09-25 10:00:00,81.31,81.42,81.23,81.23,7240.544118717937,33.3548,33.3999,33.3219,33.3219,7240.5441
2006-09-25 10:05:00,81.23,81.27,81.08,81.23,19939.34457308477,33.3219,33.3383,33.2604,33.3219,19939.3446
2006-09-25 10:10:00,81.25,81.35,81.22,81.28,14146.90927811043,33.3301,33.3712,33.3178,33.3424,14146.9093
2006-09-25 10:15:00,81.25,81.3,81.18,81.24,8131.688010252452,33.3301,33.3506,33.3014,33.326,8131.688
2006-09-25 10:20:00,81.23,81.32,81.23,81.32,9579.79683399604,33.3219,33.3589,33.3219,33.3589,9579.7968
2006-09-25 10:25:00,81.3,81.32,81.27,81.3,3007.610633928989,33.3506,33.3589,33.3383,33.3506,3007.6106
2006-09-25 10:30:00,81.29,81.32,81.29,81.3,4455.719457672576,33.3465,33.3589,33.3465,33.3506,4455.7195
2006-09-25 10:35:00,81.29,81.37,81.29,81.33,8354.47398313608,33.3465,33.3794,33.3465,33.363,8354.474
2006-09-25 10:40:00,81.33,81.33,81.23,81.24,3787.3615390216896,33.363,33.363,33.3219,33.326,3787.3615
2006-09-25 10:45:00,81.26,81.28,81.23,81.28,4901.291403439834,33.3342,33.3424,33.3219,33.3424,4901.2914
2006-09-25 10:50:00,81.29,81.33,81.29,81.29,10136.76176620511,33.3465,33.363,33.3465,33.3465,10136.7618
2006-09-25 10:55:00,81.3,81.32,81.23,81.24,5235.470362765277,33.3506,33.3589,33.3219,33.326,5235.4704
2006-09-25 11:00:00,81.23,81.25,81.17,81.18,7351.937105159751,33.3219,33.3301,33.2973,33.3014,7351.9371
2006-09-25 11:05:00,81.18,81.24,81.12,81.15,7797.509050927008,33.3014,33.326,33.2768,33.2891,7797.5091
2006-09-25 11:10:00,81.12,81.15,81.12,81.15,9134.22488822878,33.2768,33.2891,33.2768,33.2891,9134.2249
2006-09-25 11:15:00,81.16,81.24,81.16,81.23,8354.47398313608,33.2932,33.326,33.2932,33.3219,8354.474
2006-09-25 11:20:00,81.24,81.33,81.21,81.32,10470.940725530554,33.326,33.363,33.3137,33.3589,10470.9407
2006-09-25 11:25:00,81.31,81.33,81.29,81.33,9579.79683399604,33.3548,33.363,33.3465,33.363,9579.7968
2006-09-25 11:30:00,81.33,81.37,81.29,81.35,8911.438915345152,33.363,33.3794,33.3465,33.3712,8911.4389
2006-09-25 11:35:00,81.34,81.37,81.33,81.37,4455.719457672576,33.3671,33.3794,33.363,33.3794,4455.7195
2006-09-25 11:40:00,81.37,81.37,81.32,81.33,6349.400227183421,33.3794,33.3794,33.3589,33.363,6349.4002
2006-09-25 11:45:00,81.33,81.41,81.3,81.41,15149.446156086758,33.363,33.3958,33.3506,33.3958,15149.4462
2006-09-25 11:50:00,81.38,81.4,81.36,81.36,6906.365159392493,33.3835,33.3917,33.3753,33.3753,6906.3652
2006-09-25 11:55:00,81.4,81.4,81.33,81.33,4901.291403439834,33.3917,33.3917,33.363,33.363,4901.2914
2006-09-25 12:00:00,81.33,81.34,81.3,81.3,9913.975793321482,33.363,33.3671,33.3506,33.3506,9913.9758
2006-09-25 12:05:00,81.31,81.31,81.29,81.31,7574.723078043379,33.3548,33.3548,33.3465,33.3548,7574.7231
2006-09-25 12:10:00,81.32,81.38,81.32,81.36,8020.295023810637,33.3589,33.3835,33.3589,33.3753,8020.295
2006-09-25 12:15:00,81.36,81.41,81.33,81.41,6683.579186508864,33.3753,33.3958,33.363,33.3958,6683.5792
2006-09-25 12:20:00,81.37,81.46,81.37,81.38,7129.151132276122,33.3794,33.4163,33.3794,33.3835,7129.1511
2006-09-25 12:25:00,81.41,81.47,81.4,81.42,7240.544118717937,33.3958,33.4204,33.3917,33.3999,7240.5441
2006-09-25 12:30:00,81.41,81.49,81.41,81.48,9134.22488822878,33.3958,33.4286,33.3958,33.4245,9134.2249
2006-09-25 12:35:00,81.48,81.49,81.48,81.49,6349.400227183421,33.4245,33.4286,33.4245,33.4286,6349.4002
2006-09-25 12:40:00,81.49,81.53,81.48,81.49,24617.850003640982,33.4286,33.445,33.4245,33.4286,24617.85
2006-09-25 12:45:00,81.5,81.55,81.41,81.41,18491.23574934119,33.4327,33.4532,33.3958,33.3958,18491.2357
2006-09-25 12:50:00,81.41,81.44,81.4,81.4,12030.442535715956,33.3958,33.4081,33.3917,33.3917,12030.4425
2006-09-25 12:55:00,81.4,81.51,81.4,81.5,20496.30950529385,33.3917,33.4368,33.3917,33.4327,20496.3095
2006-09-25 13:00:00,81.5,81.67,81.5,81.62,13478.551359459543,33.4327,33.5024,33.4327,33.4819,13478.5514
2006-09-25 13:05:00,81.64,81.64,81.54,81.63,4901.291403439834,33.4901,33.4901,33.4491,33.486,4901.2914
2006-09-25 13:10:00,81.63,81.63,81.54,81.54,5012.684389881648,33.486,33.486,33.4491,33.4491,5012.6844
2006-09-25 13:15:00,81.55,81.6,81.55,81.57,2227.859728836288,33.4532,33.4737,33.4532,33.4614,2227.8597
2006-09-25 13:20:00,81.53,81.57,81.48,81.48,2227.859728836288,33.445,33.4614,33.4245,33.4245,2227.8597
2006-09-25 13:25:00,81.5,81.5,81.46,81.47,14592.481223877689,33.4327,33.4327,33.4163,33.4204,14592.4812
2006-09-25 13:30:00,81.47,81.58,81.47,81.57,12030.442535715956,33.4204,33.4655,33.4204,33.4614,12030.4425
2006-09-25 13:35:00,81.58,81.63,81.58,81.59,9579.79683399604,33.4655,33.486,33.4655,33.4696,9579.7968
2006-09-25 13:40:00,81.63,81.68,81.59,81.68,9913.975793321482,33.486,33.5065,33.4696,33.5065,9913.9758
2006-09-25 13:45:00,81.68,81.78,81.65,81.76,13701.337332343172,33.5065,33.5476,33.4942,33.5393,13701.3373
2006-09-25 13:50:00,81.77,81.94,81.76,81.89,19270.98665443389,33.5434,33.6132,33.5393,33.5927,19270.9867
2006-09-25 13:55:00,81.87,81.87,81.78,81.83,18936.807695108448,33.5845,33.5845,33.5476,33.5681,18936.8077
2006-09-25 14:00:00,81.83,81.85,81.82,81.85,12364.6214950414,33.5681,33.5763,33.564,33.5763,12364.6215
2006-09-25 14:05:00,81.85,81.93,81.85,81.88,28071.03258333723,33.5763,33.6091,33.5763,33.5886,28071.0326
2006-09-25 14:10:00,81.87,81.94,81.85,81.94,14146.90927811043,33.5845,33.6132,33.5763,33.6132,14146.9093
2006-09-25 14:15:00,81.9,81.9,81.69,81.71,11584.870589948698,33.5968,33.5968,33.5106,33.5188,11584.8706
2006-09-25 14:20:00,81.71,81.73,81.58,81.73,12364.6214950414,33.5188,33.527,33.4655,33.527,12364.6215
2006-09-25 14:25:00,81.73,81.77,81.68,81.77,7574.723078043379,33.527,33.5434,33.5065,33.5434,7574.7231
2006-09-25 14:30:00,81.77,81.92,81.77,81.88,8020.295023810637,33.5434,33.605,33.5434,33.5886,8020.295
2006-09-25 14:35:00,81.9,82.26,81.9,82.07,22724.16923413014,33.5968,33.7445,33.5968,33.6665,22724.1692
2006-09-25 14:40:00,82.04,82.05,81.97,81.97,7240.544118717937,33.6542,33.6583,33.6255,33.6255,7240.5441
2006-09-25 14:45:00,81.94,82.0,81.91,81.98,9913.975793321482,33.6132,33.6378,33.6009,33.6296,9913.9758
2006-09-25 14:50:00,81.98,81.98,81.86,81.92,13367.158373017728,33.6296,33.6296,33.5804,33.605,13367.1584
2006-09-25 14:55:00,81.92,81.94,81.85,81.86,13478.551359459543,33.605,33.6132,33.5763,33.5804,13478.5514
2006-09-25 15:00:00,81.85,81.9,81.68,81.68,10693.726698414182,33.5763,33.5968,33.5065,33.5065,10693.7267
2006-09-25 15:05:00,81.69,81.81,81.67,81.8,10359.54773908874,33.5106,33.5599,33.5024,33.5558,10359.5477
2006-09-25 15:10:00,81.8,81.82,81.7,81.7,15929.19706117946,33.5558,33.564,33.5147,33.5147,15929.1971
2006-09-25 15:15:00,81.69,81.75,81.66,81.69,20273.52353241022,33.5106,33.5352,33.4983,33.5106,20273.5235
2006-09-25 15:20:00,81.67,81.69,81.57,81.57,20830.48846461929,33.5024,33.5106,33.4614,33.4614,20830.4885
2006-09-25 15:25:00,81.58,81.59,81.55,81.56,25286.20792229187,33.4655,33.4696,33.4532,33.4573,25286.2079
2006-09-25 15:30:00,81.56,81.57,81.54,81.54,18602.628735783004,33.4573,33.4614,33.4491,33.4491,18602.6287
2006-09-25 15:35:00,81.53,81.53,81.49,81.49,17265.912898481234,33.445,33.445,33.4286,33.4286,17265.9129
2006-09-25 15:40:00,81.49,81.5,81.48,81.5,38541.97330886778,33.4286,33.4327,33.4245,33.4327,38541.9733
2006-09-25 15:45:00,81.54,81.62,81.5,81.62,14592.481223877689,33.4491,33.4819,33.4327,33.4819,14592.4812
2006-09-25 15:50:00,81.61,81.61,81.54,81.58,24283.67104431554,33.4778,33.4778,33.4491,33.4655,24283.671
2006-09-25 15:55:00,81.57,81.59,81.55,81.55,16597.554979830347,33.4614,33.4696,33.4532,33.4532,16597.555
2006-09-26 09:30:00,81.33,81.33,81.14,81.21,19270.98665443389,33.363,33.363,33.285,33.3137,19270.9867
2006-09-26 09:35:00,81.21,81.37,81.18,81.24,4567.11244411439,33.3137,33.3794,33.3014,33.326,4567.1124
2006-09-26 09:40:00,81.24,81.38,81.15,81.37,7686.116064485194,33.326,33.3835,33.2891,33.3794,7686.1161
2006-09-26 09:45:00,81.38,81.41,81.18,81.18,70177.58145834308,33.3835,33.3958,33.3014,33.3014,70177.5815
2006-09-26 09:50:00,81.18,81.32,81.15,81.27,10136.76176620511,33.3014,33.3589,33.2891,33.3383,10136.7618
2006-09-26 09:55:00,81.27,81.32,81.23,81.23,8354.47398313608,33.3383,33.3589,33.3219,33.3219,8354.474
2006-09-26 10:00:00,81.24,81.4,81.18,81.34,17377.305884923047,33.326,33.3917,33.3014,33.3671,17377.3059
2006-09-26 10:05:00,81.4,81.56,81.28,81.56,21833.02534259562,33.3917,33.4573,33.3424,33.4573,21833.0253
2006-09-26 10:10:00,81.58,81.59,81.49,81.58,14703.874210319502,33.4655,33.4696,33.4286,33.4655,14703.8742
2006-09-26 10:15:00,81.58,81.74,81.56,81.7,11696.263576390513,33.4655,33.5311,33.4573,33.5147,11696.2636
2006-09-26 10:20:00,81.7,81.7,81.58,81.59,11027.905657739626,33.5147,33.5147,33.4655,33.4696,11027.9057
2006-09-26 10:25:00,81.55,81.72,81.53,81.69,12810.193440808656,33.4532,33.5229,33.445,33.5106,12810.1934
2006-09-26 10:30:00,81.69,81.69,81.59,81.59,13032.979413692285,33.5106,33.5106,33.4696,33.4696,13032.9794
2006-09-26 10:35:00,81.59,81.67,81.59,81.59,12587.407467925028,33.4696,33.5024,33.4696,33.4696,12587.4075
2006-09-26 10:40:00,81.58,81.58,81.43,81.43,15372.232128970389,33.4655,33.4655,33.404,33.404,15372.2321
2006-09-26 10:45:00,81.43,81.48,81.36,81.39,6126.614254299792,33.404,33.4245,33.3753,33.3876,6126.6143
2006-09-26 10:50:00,81.36,81.36,81.19,81.21,10582.33371197237,33.3753,33.3753,33.3055,33.3137,10582.3337
2006-09-26 10:55:00,81.2,81.28,81.2,81.28,7240.544118717937,33.3096,33.3424,33.3096,33.3424,7240.5441
2006-09-26 11:00:00,81.26,81.34,81.25,81.3,3007.610633928989,33.3342,33.3671,33.3301,33.3506,3007.6106
2006-09-26 11:05:00,81.29,81.39,81.29,81.37,7129.151132276122,33.3465,33.3876,33.3465,33.3794,7129.1511
2006-09-26 11:10:00,81.4,81.4,81.34,81.35,1559.5018101854016,33.3917,33.3917,33.3671,33.3712,1559.5018
2006-09-26 11:15:00,81.4,81.4,81.31,81.33,4455.719457672576,33.3917,33.3917,33.3548,33.363,4455.7195
2006-09-26 11:20:00,81.29,81.32,81.26,81.28,4010.1475119053184,33.3465,33.3589,33.3342,33.3424,4010.1475
2006-09-26 11:25:00,81.28,81.36,81.28,81.36,7574.723078043379,33.3424,33.3753,33.3424,33.3753,7574.7231
2006-09-26 11:30:00,81.33,81.36,81.3,81.32,1448.1088237435872,33.363,33.3753,33.3506,33.3589,1448.1088
2006-09-26 11:35:00,81.32,81.33,81.28,81.33,6126.614254299792,33.3589,33.363,33.3424,33.363,6126.6143
2006-09-26 11:40:00,81.34,81.35,81.27,81.28,3119.003620370803,33.3671,33.3712,33.3383,33.3424,3119.0036
2006-09-26 11:45:00,81.3,81.3,81.23,81.28,4232.933484788948,33.3506,33.3506,33.3219,33.3424,4232.9335
2006-09-26 11:50:00,81.28,81.28,81.21,81.21,4789.89841699802,33.3424,33.3424,33.3137,33.3137,4789.8984
2006-09-26 11:55:00,81.21,81.23,81.13,81.15,4901.291403439834,33.3137,33.3219,33.2809,33.2891,4901.2914
2006-09-26 12:00:00,81.14,81.2,81.14,81.17,8465.866969577895,33.285,33.3096,33.285,33.2973,8465.867
2006-09-26 12:05:00,81.16,81.24,81.15,81.2,5681.042308532535,33.2932,33.326,33.2891,33.3096,5681.0423
2006-09-26 12:10:00,81.2,81.2,81.05,81.07,16040.590047621274,33.3096,33.3096,33.2481,33.2563,16040.59
2006-09-26 12:15:00,81.07,81.11,81.04,81.11,12587.407467925028,33.2563,33.2727,33.244,33.2727,12587.4075
2006-09-26 12:20:00,81.11,81.2,81.11,81.15,13144.3724001341,33.2727,33.3096,33.2727,33.2891,13144.3724
2006-09-26 12:25:00,81.15,81.27,81.13,81.27,9913.975793321482,33.2891,33.3383,33.2809,33.3383,9913.9758
2006-09-26 12:30:00,81.27,81.27,81.18,81.26,6015.221267857978,33.3383,33.3383,33.3014,33.3342,6015.2213
2006-09-26 12:35:00,81.25,81.29,81.24,81.24,3341.789593254432,33.3301,33.3465,33.326,33.326,3341.7896
2006-09-26 12:40:00,81.22,81.25,81.22,81.23,2116.466742394474,33.3178,33.3301,33.3178,33.3219,2116.4667
2006-09-26 12:45:00,81.23,81.25,81.21,81.24,9022.831901786967,33.3219,33.3301,33.3137,33.326,9022.8319
2006-09-26 12:50:00,81.24,81.25,81.22,81.24,7463.330091601565,33.326,33.3301,33.3178,33.326,7463.3301
2006-09-26 12:55:00,81.24,81.3,81.24,81.29,4567.11244411439,33.326,33.3506,33.326,33.3465,4567.1124
2006-09-26 13:00:00,81.27,81.29,81.26,81.27,2227.859728836288,33.3383,33.3465,33.3342,33.3383,2227.8597
2006-09-26 13:05:00,81.28,81.29,81.22,81.22,18157.056790015748,33.3424,33.3465,33.3178,33.3178,18157.0568
2006-09-26 13:10:00,81.23,81.26,81.2,81.23,8243.080996694265,33.3219,33.3342,33.3096,33.3219,8243.081
2006-09-26 13:15:00,81.21,81.23,81.12,81.19,6572.18620006705,33.3137,33.3219,33.2768,33.3055,6572.1862
2006-09-26 13:20:00,81.19,81.23,81.18,81.23,7351.937105159751,33.3055,33.3219,33.3014,33.3219,7351.9371
2006-09-26 13:25:00,81.19,81.25,81.14,81.23,8577.259956019709,33.3055,33.3301,33.285,33.3219,8577.26
2006-09-26 13:30:00,81.22,81.25,81.2,81.24,11473.477603506884,33.3178,33.3301,33.3096,33.326,11473.4776
2006-09-26 13:35:00,81.23,81.24,81.21,81.21,6349.400227183421,33.3219,33.326,33.3137,33.3137,6349.4002
2006-09-26 13:40:00,81.22,81.33,81.22,81.28,13144.3724001341,33.3178,33.363,33.3178,33.3424,13144.3724
2006-09-26 13:45:00,81.28,81.32,81.26,81.31,18157.056790015748,33.3424,33.3589,33.3342,33.3548,18157.0568
2006-09-26 13:50:00,81.31,81.34,81.3,81.33,12364.6214950414,33.3548,33.3671,33.3506,33.363,12364.6215
2006-09-26 13:55:00,81.33,81.44,81.33,81.43,15483.625115412202,33.363,33.4081,33.363,33.404,15483.6251
2006-09-26 14:00:00,81.43,81.51,81.43,81.5,2784.82466104536,33.404,33.4368,33.404,33.4327,2784.8247
2006-09-26 14:05:00,81.5,81.5,81.42,81.42,8020.295023810637,33.4327,33.4327,33.3999,33.3999,8020.295
2006-09-26 14:10:00,81.44,81.44,81.36,81.36,5792.435294974349,33.4081,33.4081,33.3753,33.3753,5792.4353
2006-09-26 14:15:00,81.37,81.38,81.29,81.3,7351.937105159751,33.3794,33.3835,33.3465,33.3506,7351.9371
2006-09-26 14:20:00,81.3,81.3,81.25,81.26,7351.937105159751,33.3506,33.3506,33.3301,33.3342,7351.9371
2006-09-26 14:25:00,81.26,81.27,81.23,81.23,19048.200681550265,33.3342,33.3383,33.3219,33.3219,19048.2007
2006-09-26 14:30:00,81.23,81.39,81.23,81.3,29630.53439352263,33.3219,33.3876,33.3219,33.3506,29630.5344
2006-09-26 14:35:00,81.29,81.3,81.24,81.3,10916.51267129781,33.3465,33.3506,33.326,33.3506,10916.5127
2006-09-26 14:40:00,81.29,81.32,81.26,81.3,16040.590047621274,33.3465,33.3589,33.3342,33.3506,16040.59
2006-09-26 14:45:00,81.31,81.32,81.23,81.25,5458.256335648905,33.3548,33.3589,33.3219,33.3301,5458.2563
2006-09-26 14:50:00,81.23,81.32,81.23,81.31,8577.259956019709,33.3219,33.3589,33.3219,33.3548,8577.26
2006-09-26 14:55:00,81.31,81.32,81.26,81.26,7686.116064485194,33.3548,33.3589,33.3342,33.3342,7686.1161
2006-09-26 15:00:00,81.26,81.26,81.15,81.2,8911.438915345152,33.3342,33.3342,33.2891,33.3096,8911.4389
2006-09-26 15:05:00,81.2,81.22,81.17,81.19,11362.08461706507,33.3096,33.3178,33.2973,33.3055,11362.0846
2006-09-26 15:10:00,81.19,81.25,81.19,81.24,10248.154752646926,33.3055,33.3301,33.3055,33.326,10248.1548
2006-09-26 15:15:00,81.25,81.25,81.17,81.17,9913.975793321482,33.3301,33.3301,33.2973,33.2973,9913.9758
2006-09-26 15:20:00,81.17,81.17,81.09,81.13,13367.158373017728,33.2973,33.2973,33.2645,33.2809,13367.1584
2006-09-26 15:25:00,81.13,81.15,81.09,81.11,13589.944345901358,33.2809,33.2891,33.2645,33.2727,13589.9443
2006-09-26 15:30:00,81.11,81.15,81.09,81.15,15595.018101854015,33.2727,33.2891,33.2645,33.2891,15595.0181
2006-09-26 15:35:00,81.15,81.15,81.08,81.1,22055.81131547925,33.2891,33.2891,33.2604,33.2686,22055.8113
2006-09-26 15:40:00,81.09,81.14,81.08,81.13,11919.04954927414,33.2645,33.285,33.2604,33.2809,11919.0495
2006-09-26 15:45:00,81.14,81.27,81.1,81.27,21164.66742394474,33.285,33.3383,33.2686,33.3383,21164.6674
2006-09-26 15:50:00,81.25,81.31,81.25,81.27,12364.6214950414,33.3301,33.3548,33.3301,33.3383,12364.6215
2006-09-26 15:55:00,81.29,81.31,81.22,81.22,23169.741179897395,33.3465,33.3548,33.3178,33.3178,23169.7412
2006-09-27 09:30:00,81.23,81.23,80.97,80.98,9691.189820437854,33.3219,33.3219,33.2153,33.2194,9691.1898
2006-09-27 09:35:00,81.01,81.16,81.01,81.06,8688.652942461524,33.2317,33.2932,33.2317,33.2522,8688.6529
2006-09-27 09:40:00,81.06,81.15,80.94,80.99,5346.863349207091,33.2522,33.2891,33.203,33.2235,5346.8633
2006-09-27 09:45:00,81.05,81.39,81.05,81.35,7351.937105159751,33.2481,33.3876,33.2481,33.3712,7351.9371
2006-09-27 09:50:00,81.35,81.41,81.1,81.11,6906.365159392493,33.3712,33.3958,33.2686,33.2727,6906.3652
2006-09-27 09:55:00,81.16,81.19,81.02,81.18,8131.688010252452,33.2932,33.3055,33.2358,33.3014,8131.688
2006-09-27 10:00:00,81.18,81.39,81.18,81.24,9245.617874670595,33.3014,33.3876,33.3014,33.326,9245.6179
2006-09-27 10:05:00,81.25,81.25,81.08,81.13,15038.053169644943,33.3301,33.3301,33.2604,33.2809,15038.0532
2006-09-27 10:10:00,81.14,81.19,81.11,81.16,8911.438915345152,33.285,33.3055,33.2727,33.2932,8911.4389
2006-09-27 10:15:00,81.16,81.19,81.11,81.11,12810.193440808656,33.2932,33.3055,33.2727,33.2727,12810.1934
2006-09-27 10:20:00,81.14,81.22,81.07,81.22,25286.20792229187,33.285,33.3178,33.2563,33.3178,25286.2079
2006-09-27 10:25:00,81.18,81.22,81.12,81.15,16708.94796627216,33.3014,33.3178,33.2768,33.2891,16708.948
2006-09-27 10:30:00,81.15,81.2,81.12,81.12,13812.730318784988,33.2891,33.3096,33.2768,33.2768,13812.7303
2006-09-27 10:35:00,81.14,81.18,81.1,81.15,24060.885071431912,33.285,33.3014,33.2686,33.2891,24060.8851
2006-09-27 10:40:00,81.15,81.15,81.08,81.12,16820.340952713974,33.2891,33.2891,33.2604,33.2768,16820.341
2006-09-27 10:45:00,81.12,81.12,81.05,81.05,13924.1233052268,33.2768,33.2768,33.2481,33.2481,13924.1233
2006-09-27 10:50:00,81.05,81.16,81.04,81.1,15149.446156086758,33.2481,33.2932,33.244,33.2686,15149.4462
2006-09-27 10:55:00,81.14,81.15,81.09,81.14,5346.863349207091,33.285,33.2891,33.2645,33.285,5346.8633
2006-09-27 11:00:00,81.14,81.14,81.04,81.05,11473.477603506884,33.285,33.285,33.244,33.2481,11473.4776
2006-09-27 11:05:00,81.05,81.16,81.04,81.14,15372.232128970389,33.2481,33.2932,33.244,33.285,15372.2321
2006-09-27 11:10:00,81.14,81.16,80.97,81.04,20384.916518852035,33.285,33.2932,33.2153,33.244,20384.9165
2006-09-27 11:15:00,81.04,81.1,81.04,81.06,8020.295023810637,33.244,33.2686,33.244,33.2522,8020.295
2006-09-27 11:20:00,81.06,81.18,81.06,81.18,6683.579186508864,33.2522,33.3014,33.2522,33.3014,6683.5792
2006-09-27 11:25:00,81.2,81.2,81.14,81.15,12364.6214950414,33.3096,33.3096,33.285,33.2891,12364.6215
2006-09-27 11:30:00,81.15,81.22,81.11,81.18,22389.99027480469,33.2891,33.3178,33.2727,33.3014,22389.9903
2006-09-27 11:35:00,81.19,81.23,81.19,81.23,8465.866969577895,33.3055,33.3219,33.3055,33.3219,8465.867
2006-09-27 11:40:00,81.23,81.26,81.23,81.25,10693.726698414182,33.3219,33.3342,33.3219,33.3301,10693.7267
2006-09-27 11:45:00,81.25,81.32,81.23,81.32,13032.979413692285,33.3301,33.3589,33.3219,33.3589,13032.9794
2006-09-27 11:50:00,81.32,81.35,81.3,81.33,18379.842762899378,33.3589,33.3712,33.3506,33.363,18379.8428
2006-09-27 11:55:00,81.33,81.35,81.3,81.34,13589.944345901358,33.363,33.3712,33.3506,33.3671,13589.9443
2006-09-27 12:00:00,81.33,81.33,81.32,81.32,7463.330091601565,33.363,33.363,33.3589,33.3589,7463.3301
2006-09-27 12:05:00,81.32,81.32,81.19,81.19,16820.340952713974,33.3589,33.3589,33.3055,33.3055,16820.341
2006-09-27 12:10:00,81.18,81.19,81.13,81.15,9245.617874670595,33.3014,33.3055,33.2809,33.2891,9245.6179
2006-09-27 12:15:00,81.15,81.23,81.14,81.23,7129.151132276122,33.2891,33.3219,33.285,33.3219,7129.1511
2006-09-27 12:20:00,81.22,81.23,81.2,81.23,8577.259956019709,33.3178,33.3219,33.3096,33.3219,8577.26
2006-09-27 12:25:00,81.23,81.23,81.15,81.16,15483.625115412202,33.3219,33.3219,33.2891,33.2932,15483.6251
2006-09-27 12:30:00,81.18,81.22,81.15,81.15,7240.544118717937,33.3014,33.3178,33.2891,33.2891,7240.5441
2006-09-27 12:35:00,81.15,81.21,81.15,81.16,15483.625115412202,33.2891,33.3137,33.2891,33.2932,15483.6251
2006-09-27 12:40:00,81.16,81.19,81.15,81.19,9468.403847554224,33.2932,33.3055,33.2891,33.3055,9468.4038
2006-09-27 12:45:00,81.2,81.21,81.19,81.21,4455.719457672576,33.3096,33.3137,33.3055,33.3137,4455.7195
2006-09-27 12:50:00,81.22,81.29,81.22,81.29,10136.76176620511,33.3178,33.3465,33.3178,33.3465,10136.7618
2006-09-27 12:55:00,81.29,81.32,81.29,81.29,12698.80045436684,33.3465,33.3589,33.3465,33.3465,12698.8005
2006-09-27 13:00:00,81.31,81.4,81.31,81.38,17377.305884923047,33.3548,33.3917,33.3548,33.3835,17377.3059
2006-09-27 13:05:00,81.38,81.44,81.38,81.42,10916.51267129781,33.3835,33.4081,33.3835,33.3999,10916.5127
2006-09-27 13:10:00,81.43,81.44,81.38,81.38,9022.831901786967,33.404,33.4081,33.3835,33.3835,9022.8319
2006-09-27 13:15:00,81.37,81.38,81.3,81.32,9468.403847554224,33.3794,33.3835,33.3506,33.3589,9468.4038
2006-09-27 13:20:00,81.32,81.32,81.3,81.31,9357.01086111241,33.3589,33.3589,33.3506,33.3548,9357.0109
2006-09-27 13:25:00,81.32,81.32,81.31,81.32,15817.804074737644,33.3589,33.3589,33.3548,33.3589,15817.8041
2006-09-27 13:30:00,81.32,81.32,81.21,81.23,9579.79683399604,33.3589,33.3589,33.3137,33.3219,9579.7968
2006-09-27 13:35:00,81.23,81.24,81.19,81.24,5012.684389881648,33.3219,33.326,33.3055,33.326,5012.6844
2006-09-27 13:40:00,81.23,81.24,81.16,81.24,10582.33371197237,33.3219,33.326,33.2932,33.326,10582.3337
2006-09-27 13:45:00,81.24,81.24,81.17,81.21,16263.376020504904,33.326,33.326,33.2973,33.3137,16263.376
2006-09-27 13:50:00,81.21,81.23,81.19,81.23,4121.540498347133,33.3137,33.3219,33.3055,33.3219,4121.5405
2006-09-27 13:55:00,81.23,81.24,81.23,81.24,7240.544118717937,33.3219,33.326,33.3219,33.326,7240.5441
2006-09-27 14:00:00,81.24,81.31,81.21,81.23,7574.723078043379,33.326,33.3548,33.3137,33.3219,7574.7231
2006-09-27 14:05:00,81.23,81.33,81.23,81.31,7017.758145834308,33.3219,33.363,33.3219,33.3548,7017.7581
2006-09-27 14:10:00,81.32,81.35,81.29,81.32,11807.656562832326,33.3589,33.3712,33.3465,33.3589,11807.6566
2006-09-27 14:15:00,81.31,81.32,81.21,81.27,8020.295023810637,33.3548,33.3589,33.3137,33.3383,8020.295
2006-09-27 14:20:00,81.23,81.33,81.23,81.32,10693.726698414182,33.3219,33.363,33.3219,33.3589,10693.7267
2006-09-27 14:25:00,81.32,81.32,81.26,81.28,7574.723078043379,33.3589,33.3589,33.3342,33.3424,7574.7231
2006-09-27 14:30:00,81.27,81.33,81.27,81.33,14258.302264552243,33.3383,33.363,33.3383,33.363,14258.3023
2006-09-27 14:35:00,81.33,81.34,81.32,81.33,29184.962447755373,33.363,33.3671,33.3589,33.363,29184.9624
2006-09-27 14:40:00,81.32,81.35,81.26,81.34,13924.1233052268,33.3589,33.3712,33.3342,33.3671,13924.1233
2006-09-27 14:45:00,81.32,81.41,81.32,81.41,14258.302264552243,33.3589,33.3958,33.3589,33.3958,14258.3023
2006-09-27 14:50:00,81.41,81.5,81.41,81.49,13812.730318784988,33.3958,33.4327,33.3958,33.4286,13812.7303
2006-09-27 14:55:00,81.5,81.51,81.48,81.51,16263.376020504904,33.4327,33.4368,33.4245,33.4368,16263.376
2006-09-27 15:00:00,81.51,81.6,81.51,81.55,15372.232128970389,33.4368,33.4737,33.4368,33.4532,15372.2321
2006-09-27 15:05:00,81.55,81.55,81.35,81.35,11362.08461706507,33.4532,33.4532,33.3712,33.3712,11362.0846
2006-09-27 15:10:00,81.33,81.42,81.28,81.42,9913.975793321482,33.363,33.3999,33.3424,33.3999,9913.9758
2006-09-27 15:15:00,81.41,81.52,81.41,81.47,8020.295023810637,33.3958,33.4409,33.3958,33.4204,8020.295
2006-09-27 15:20:00,81.46,81.55,81.46,81.52,6794.972172950679,33.4163,33.4532,33.4163,33.4409,6794.9722
2006-09-27 15:25:00,81.57,81.57,81.5,81.57,10693.726698414182,33.4614,33.4614,33.4327,33.4614,10693.7267
2006-09-27 15:30:00,81.56,81.69,81.55,81.67,18602.628735783004,33.4573,33.5106,33.4532,33.5024,18602.6287
2006-09-27 15:35:00,81.67,81.67,81.5,81.55,14146.90927811043,33.5024,33.5024,33.4327,33.4532,14146.9093
2006-09-27 15:40:00,81.54,81.66,81.54,81.62,11584.870589948698,33.4491,33.4983,33.4491,33.4819,11584.8706
2006-09-27 15:45:00,81.63,81.65,81.49,81.51,16263.376020504904,33.486,33.4942,33.4286,33.4368,16263.376
2006-09-27 15:50:00,81.51,81.51,81.44,81.47,21387.453396828365,33.4368,33.4368,33.4081,33.4204,21387.4534
2006-09-27 15:55:00,81.45,81.53,81.42,81.51,23838.09909854828,33.4122,33.445,33.3999,33.4368,23838.0991
2006-09-28 09:30:00,81.74,81.75,81.62,81.62,9691.189820437854,33.5311,33.5352,33.4819,33.4819,9691.1898
2006-09-28 09:35:00,81.63,81.65,81.51,81.52,4455.719457672576,33.486,33.4942,33.4368,33.4409,4455.7195
2006-09-28 09:40:00,81.52,81.59,81.4,81.52,3675.968552579875,33.4409,33.4696,33.3917,33.4409,3675.9686
2006-09-28 09:45:00,81.57,81.57,81.42,81.42,6683.579186508864,33.4614,33.4614,33.3999,33.3999,6683.5792
2006-09-28 09:50:00,81.41,81.71,81.41,81.71,6683.579186508864,33.3958,33.5188,33.3958,33.5188,6683.5792
2006-09-28 09:55:00,81.66,81.66,81.34,81.38,7129.151132276122,33.4983,33.4983,33.3671,33.3835,7129.1511
2006-09-28 10:00:00,81.31,81.5,81.25,81.49,14369.695250994058,33.3548,33.4327,33.3301,33.4286,14369.6953
2006-09-28 10:05:00,81.44,81.44,81.28,81.28,2450.645701719917,33.4081,33.4081,33.3424,33.3424,2450.6457
2006-09-28 10:10:00,81.28,81.28,81.2,81.23,8131.688010252452,33.3424,33.3424,33.3096,33.3219,8131.688
2006-09-28 10:15:00,81.23,81.28,81.22,81.24,5792.435294974349,33.3219,33.3424,33.3178,33.326,5792.4353
2006-09-28 10:20:00,81.24,81.24,81.11,81.21,10025.368779763296,33.326,33.326,33.2727,33.3137,10025.3688
2006-09-28 10:25:00,81.21,81.33,81.21,81.27,10359.54773908874,33.3137,33.363,33.3137,33.3383,10359.5477
2006-09-28 10:30:00,81.27,81.28,81.26,81.28,1670.894796627216,33.3383,33.3424,33.3342,33.3424,1670.8948
2006-09-28 10:35:00,81.28,81.28,81.15,81.18,11919.04954927414,33.3424,33.3424,33.2891,33.3014,11919.0495
2006-09-28 10:40:00,81.18,81.28,81.18,81.27,5903.828281416163,33.3014,33.3424,33.3014,33.3383,5903.8283
2006-09-28 10:45:00,81.29,81.32,81.27,81.27,2562.0386881617314,33.3465,33.3589,33.3383,33.3383,2562.0387
2006-09-28 10:50:00,81.27,81.33,81.27,81.3,4789.89841699802,33.3383,33.363,33.3383,33.3506,4789.8984
2006-09-28 10:55:00,81.31,81.34,81.26,81.33,4344.326471230762,33.3548,33.3671,33.3342,33.363,4344.3265
2006-09-28 11:00:00,81.33,81.35,81.27,81.29,11027.905657739626,33.363,33.3712,33.3383,33.3465,11027.9057
2006-09-28 11:05:00,81.3,81.3,81.26,81.28,2673.4316746035456,33.3506,33.3506,33.3342,33.3424,2673.4317
2006-09-28 11:10:00,81.25,81.34,81.24,81.32,16040.590047621274,33.3301,33.3671,33.326,33.3589,16040.59
2006-09-28 11:15:00,81.32,81.43,81.28,81.34,9134.22488822878,33.3589,33.404,33.3424,33.3671,9134.2249
2006-09-28 11:20:00,81.34,81.42,81.33,81.39,33417.89593254432,33.3671,33.3999,33.363,33.3876,33417.8959
2006-09-28 11:25:00,81.34,81.34,81.27,81.33,8800.045928903339,33.3671,33.3671,33.3383,33.363,8800.0459
2006-09-28 11:30:00,81.37,81.4,81.24,81.28,46562.26833267842,33.3794,33.3917,33.326,33.3424,46562.2683
2006-09-28 11:35:00,81.24,81.33,81.24,81.24,53357.2405056291,33.326,33.363,33.326,33.326,53357.2405
2006-09-28 11:40:00,81.24,81.3,81.17,81.18,11139.29864418144,33.326,33.3506,33.2973,33.3014,11139.2986
2006-09-28 11:45:00,81.16,81.19,81.1,81.11,24840.63597652461,33.2932,33.3055,33.2686,33.2727,24840.636
2006-09-28 11:50:00,81.09,81.14,80.94,80.95,23392.527152781026,33.2645,33.285,33.203,33.2071,23392.5272
2006-09-28 11:55:00,80.97,81.01,80.88,80.9,13367.158373017728,33.2153,33.2317,33.1784,33.1866,13367.1584
2006-09-28 12:00:00,80.88,80.9,80.76,80.76,16151.983034063089,33.1784,33.1866,33.1291,33.1291,16151.983
2006-09-28 12:05:00,80.76,80.88,80.76,80.84,21610.239369711995,33.1291,33.1784,33.1291,33.1619,21610.2394
2006-09-28 12:10:00,80.84,80.92,80.84,80.92,3675.968552579875,33.1619,33.1948,33.1619,33.1948,3675.9686
2006-09-28 12:15:00,80.92,80.96,80.92,80.95,6572.18620006705,33.1948,33.2112,33.1948,33.2071,6572.1862
2006-09-28 12:20:00,80.94,80.95,80.87,80.9,9245.617874670595,33.203,33.2071,33.1743,33.1866,9245.6179
2006-09-28 12:25:00,80.9,80.92,80.81,80.81,8354.47398313608,33.1866,33.1948,33.1496,33.1496,8354.474
2006-09-28 12:30:00,80.81,80.83,80.69,80.7,12810.193440808656,33.1496,33.1578,33.1004,33.1045,12810.1934
2006-09-28 12:35:00,80.67,80.79,80.67,80.74,11584.870589948698,33.0922,33.1414,33.0922,33.1209,11584.8706
2006-09-28 12:40:00,80.77,80.77,80.7,80.71,7240.544118717937,33.1332,33.1332,33.1045,33.1086,7240.5441
2006-09-28 12:45:00,80.72,80.81,80.71,80.74,14146.90927811043,33.1127,33.1496,33.1086,33.1209,14146.9093
2006-09-28 12:50:00,80.74,80.77,80.71,80.77,15483.625115412202,33.1209,33.1332,33.1086,33.1332,15483.6251
2006-09-28 12:55:00,80.77,80.81,80.76,80.8,12921.586427250471,33.1332,33.1496,33.1291,33.1455,12921.5864
2006-09-28 13:00:00,80.8,80.84,80.78,80.79,9913.975793321482,33.1455,33.1619,33.1373,33.1414,9913.9758
2006-09-28 13:05:00,80.8,80.82,80.75,80.75,12030.442535715956,33.1455,33.1537,33.125,33.125,12030.4425
2006-09-28 13:10:00,80.76,80.77,80.71,80.71,5346.863349207091,33.1291,33.1332,33.1086,33.1086,5346.8633
2006-09-28 13:15:00,80.74,80.79,80.69,80.72,10582.33371197237,33.1209,33.1414,33.1004,33.1127,10582.3337
2006-09-28 13:20:00,80.72,80.95,80.72,80.88,26734.316746035456,33.1127,33.2071,33.1127,33.1784,26734.3167
2006-09-28 13:25:00,80.87,81.1,80.87,80.98,23058.348193455586,33.1743,33.2686,33.1743,33.2194,23058.3482
2006-09-28 13:30:00,81.02,81.09,80.98,80.98,8911.438915345152,33.2358,33.2645,33.2194,33.2194,8911.4389
2006-09-28 13:35:00,81.01,81.01,80.91,80.93,6460.793213625236,33.2317,33.2317,33.1907,33.1989,6460.7932
2006-09-28 13:40:00,80.93,80.94,80.88,80.9,5903.828281416163,33.1989,33.203,33.1784,33.1866,5903.8283
2006-09-28 13:45:00,80.9,80.98,80.88,80.94,14146.90927811043,33.1866,33.2194,33.1784,33.203,14146.9093
2006-09-28 13:50:00,80.94,81.01,80.92,80.97,5903.828281416163,33.203,33.2317,33.1948,33.2153,5903.8283
2006-09-28 13:55:00,80.97,81.02,80.88,80.98,4567.11244411439,33.2153,33.2358,33.1784,33.2194,4567.1124
2006-09-28 14:00:00,80.98,81.02,80.94,80.98,4232.933484788948,33.2194,33.2358,33.203,33.2194,4232.9335
2006-09-28 14:05:00,80.99,81.04,80.97,81.01,5681.042308532535,33.2235,33.244,33.2153,33.2317,5681.0423
2006-09-28 14:10:00,81.03,81.14,80.98,81.04,8800.045928903339,33.2399,33.285,33.2194,33.244,8800.0459
2006-09-28 14:15:00,81.05,81.08,81.03,81.06,3230.396606812618,33.2481,33.2604,33.2399,33.2522,3230.3966
2006-09-28 14:20:00,81.06,81.09,80.99,81.07,7129.151132276122,33.2522,33.2645,33.2235,33.2563,7129.1511
2006-09-28 14:25:00,81.09,81.15,81.07,81.12,10136.76176620511,33.2645,33.2891,33.2563,33.2768,10136.7618
2006-09-28 14:30:00,81.13,81.16,81.07,81.15,8354.47398313608,33.2809,33.2932,33.2563,33.2891,8354.474
2006-09-28 14:35:00,81.15,81.15,81.1,81.13,7797.509050927008,33.2891,33.2891,33.2686,33.2809,7797.5091
2006-09-28 14:40:00,81.13,81.22,81.13,81.2,8800.045928903339,33.2809,33.3178,33.2809,33.3096,8800.0459
2006-09-28 14:45:00,81.19,81.22,81.15,81.17,3898.754525463504,33.3055,33.3178,33.2891,33.2973,3898.7545
2006-09-28 14:50:00,81.17,81.26,81.15,81.26,5458.256335648905,33.2973,33.3342,33.2891,33.3342,5458.2563
2006-09-28 14:55:00,81.26,81.26,81.22,81.23,4344.326471230762,33.3342,33.3342,33.3178,33.3219,4344.3265
2006-09-28 15:00:00,81.24,81.24,81.22,81.22,2450.645701719917,33.326,33.326,33.3178,33.3178,2450.6457
2006-09-28 15:05:00,81.2,81.26,81.17,81.26,8465.866969577895,33.3096,33.3342,33.2973,33.3342,8465.867
2006-09-28 15:10:00,81.25,81.26,81.21,81.25,7351.937105159751,33.3301,33.3342,33.3137,33.3301,7351.9371
2006-09-28 15:15:00,81.26,81.31,81.23,81.23,5903.828281416163,33.3342,33.3548,33.3219,33.3219,5903.8283
2006-09-28 15:20:00,81.23,81.28,81.23,81.24,14703.874210319502,33.3219,33.3424,33.3219,33.326,14703.8742
2006-09-28 15:25:00,81.24,81.25,81.16,81.22,17822.877830690304,33.326,33.3301,33.2932,33.3178,17822.8778
2006-09-28 15:30:00,81.22,81.29,81.22,81.29,14592.481223877689,33.3178,33.3465,33.3178,33.3465,14592.4812
2006-09-28 15:35:00,81.31,81.33,81.23,81.24,26400.137786710013,33.3548,33.363,33.3219,33.326,26400.1378
2006-09-28 15:40:00,81.24,81.26,81.21,81.26,18602.628735783004,33.326,33.3342,33.3137,33.3342,18602.6287
2006-09-28 15:45:00,81.26,81.32,81.22,81.22,12253.228508599585,33.3342,33.3589,33.3178,33.3178,12253.2285
2006-09-28 15:50:00,81.21,81.23,81.06,81.06,18714.02172222482,33.3137,33.3219,33.2522,33.2522,18714.0217
2006-09-28 15:55:00,81.06,81.09,81.04,81.04,20050.73755952659,33.2522,33.2645,33.244,33.244,20050.7376
2006-09-29 09:30:00,81.2,81.37,81.15,81.16,12476.014481483213,33.3096,33.3794,33.2891,33.2932,12476.0145
2006-09-29 09:35:00,81.27,81.58,81.27,81.52,14146.90927811043,33.3383,33.4655,33.3383,33.4409,14146.9093
2006-09-29 09:40:00,81.53,81.59,81.41,81.42,9913.975793321482,33.445,33.4696,33.3958,33.3999,9913.9758
2006-09-29 09:45:00,81.41,81.41,81.26,81.3,18825.414708666634,33.3958,33.3958,33.3342,33.3506,18825.4147
2006-09-29 09:50:00,81.32,81.33,81.23,81.25,5681.042308532535,33.3589,33.363,33.3219,33.3301,5681.0423
2006-09-29 09:55:00,81.28,81.43,81.23,81.27,6683.579186508864,33.3424,33.404,33.3219,33.3383,6683.5792
2006-09-29 10:00:00,81.27,81.43,81.27,81.33,7351.937105159751,33.3383,33.404,33.3383,33.363,7351.9371
2006-09-29 10:05:00,81.34,81.38,81.15,81.16,10136.76176620511,33.3671,33.3835,33.2891,33.2932,10136.7618
2006-09-29 10:10:00,81.15,81.17,81.03,81.03,5124.077376323463,33.2891,33.2973,33.2399,33.2399,5124.0774
2006-09-29 10:15:00,80.99,81.0,80.91,81.0,29630.53439352263,33.2235,33.2276,33.1907,33.2276,29630.5344
2006-09-29 10:20:00,80.97,81.06,80.97,81.03,12476.014481483213,33.2153,33.2522,33.2153,33.2399,12476.0145
2006-09-29 10:25:00,81.01,81.09,80.97,80.99,12587.407467925028,33.2317,33.2645,33.2153,33.2235,12587.4075
2006-09-29 10:30:00,81.0,81.02,80.98,81.02,4010.1475119053184,33.2276,33.2358,33.2194,33.2358,4010.1475
2006-09-29 10:35:00,80.98,81.02,80.97,80.97,13924.1233052268,33.2194,33.2358,33.2153,33.2153,13924.1233
2006-09-29 10:40:00,80.98,81.05,80.98,81.0,11250.691630623254,33.2194,33.2481,33.2194,33.2276,11250.6916
2006-09-29 10:45:00,80.98,81.02,80.97,81.02,27736.853624011783,33.2194,33.2358,33.2153,33.2358,27736.8536
2006-09-29 10:50:00,81.02,81.06,81.01,81.03,18045.66380357393,33.2358,33.2522,33.2317,33.2399,18045.6638
2006-09-29 10:55:00,81.03,81.03,80.99,80.99,5458.256335648905,33.2399,33.2399,33.2235,33.2235,5458.2563
2006-09-29 11:00:00,80.98,80.99,80.97,80.98,10025.368779763296,33.2194,33.2235,33.2153,33.2194,10025.3688
2006-09-29 11:05:00,80.98,80.98,80.95,80.97,9245.617874670595,33.2194,33.2194,33.2071,33.2153,9245.6179
2006-09-29 11:10:00,80.98,80.99,80.97,80.99,5346.863349207091,33.2194,33.2235,33.2153,33.2235,5346.8633
2006-09-29 11:15:00,80.99,80.99,80.97,80.99,5235.470362765277,33.2235,33.2235,33.2153,33.2235,5235.4704
2006-09-29 11:20:00,80.99,81.04,80.99,81.04,13924.1233052268,33.2235,33.244,33.2235,33.244,13924.1233
2006-09-29 11:25:00,81.03,81.06,81.02,81.06,6794.972172950679,33.2399,33.2522,33.2358,33.2522,6794.9722
2006-09-29 11:30:00,81.06,81.23,81.06,81.21,10805.119684855998,33.2522,33.3219,33.2522,33.3137,10805.1197
2006-09-29 11:35:00,81.26,81.41,81.26,81.41,15817.804074737644,33.3342,33.3958,33.3342,33.3958,15817.8041
2006-09-29 11:40:00,81.41,81.42,81.32,81.39,23392.527152781026,33.3958,33.3999,33.3589,33.3876,23392.5272
2006-09-29 11:45:00,81.39,81.42,81.32,81.33,11027.905657739626,33.3876,33.3999,33.3589,33.363,11027.9057
2006-09-29 11:50:00,81.32,81.34,81.31,81.34,10582.33371197237,33.3589,33.3671,33.3548,33.3671,10582.3337
2006-09-29 11:55:00,81.37,81.41,81.36,81.41,7351.937105159751,33.3794,33.3958,33.3753,33.3958,7351.9371
2006-09-29 12:00:00,81.42,81.42,81.34,81.34,3898.754525463504,33.3999,33.3999,33.3671,33.3671,3898.7545
2006-09-29 12:05:00,81.34,81.35,81.32,81.33,5903.828281416163,33.3671,33.3712,33.3589,33.363,5903.8283
2006-09-29 12:10:00,81.34,81.36,81.33,81.34,7351.937105159751,33.3671,33.3753,33.363,33.3671,7351.9371
2006-09-29 12:15:00,81.34,81.34,81.32,81.32,5346.863349207091,33.3671,33.3671,33.3589,33.3589,5346.8633
2006-09-29 12:20:00,81.33,81.33,81.32,81.33,3675.968552579875,33.363,33.363,33.3589,33.363,3675.9686
2006-09-29 12:25:00,81.33,81.41,81.33,81.4,8243.080996694265,33.363,33.3958,33.363,33.3917,8243.081
2006-09-29 12:30:00,81.41,81.45,81.4,81.45,4344.326471230762,33.3958,33.4122,33.3917,33.4122,4344.3265
2006-09-29 12:35:00,81.44,81.47,81.44,81.44,7017.758145834308,33.4081,33.4204,33.4081,33.4081,7017.7581
2006-09-29 12:40:00,81.45,81.46,81.41,81.43,11027.905657739626,33.4122,33.4163,33.3958,33.404,11027.9057
2006-09-29 12:45:00,81.43,81.44,81.42,81.42,6238.007240741606,33.404,33.4081,33.3999,33.3999,6238.0072
2006-09-29 12:50:00,81.42,81.43,81.41,81.41,13144.3724001341,33.3999,33.404,33.3958,33.3958,13144.3724
2006-09-29 12:55:00,81.41,81.42,81.41,81.41,6126.614254299792,33.3958,33.3999,33.3958,33.3958,6126.6143
2006-09-29 13:00:00,81.41,81.42,81.37,81.37,12141.83552215777,33.3958,33.3999,33.3794,33.3794,12141.8355
2006-09-29 13:05:00,81.39,81.41,81.38,81.41,7017.758145834308,33.3876,33.3958,33.3835,33.3958,7017.7581
2006-09-29 13:10:00,81.42,81.44,81.41,81.41,14815.267196761317,33.3999,33.4081,33.3958,33.3958,14815.2672
2006-09-29 13:15:00,81.41,81.42,81.41,81.42,8911.438915345152,33.3958,33.3999,33.3958,33.3999,8911.4389
2006-09-29 13:20:00,81.41,81.46,81.4,81.41,12030.442535715956,33.3958,33.4163,33.3917,33.3958,12030.4425
2006-09-29 13:25:00,81.42,81.45,81.38,81.38,8577.259956019709,33.3999,33.4122,33.3835,33.3835,8577.26
2006-09-29 13:30:00,81.34,81.39,81.29,81.29,12030.442535715956,33.3671,33.3876,33.3465,33.3465,12030.4425
2006-09-29 13:35:00,81.28,81.33,81.27,81.33,6794.972172950679,33.3424,33.363,33.3383,33.363,6794.9722
2006-09-29 13:40:00,81.32,81.33,81.29,81.3,4789.89841699802,33.3589,33.363,33.3465,33.3506,4789.8984
2006-09-29 13:45:00,81.29,81.31,81.29,81.3,4121.540498347133,33.3465,33.3548,33.3465,33.3506,4121.5405
2006-09-29 13:50:00,81.27,81.27,81.23,81.23,3898.754525463504,33.3383,33.3383,33.3219,33.3219,3898.7545
2006-09-29 13:55:00,81.25,81.27,81.23,81.25,7129.151132276122,33.3301,33.3383,33.3219,33.3301,7129.1511
2006-09-29 14:00:00,81.26,81.31,81.25,81.29,6572.18620006705,33.3342,33.3548,33.3301,33.3465,6572.1862
2006-09-29 14:05:00,81.29,81.38,81.29,81.38,6015.221267857978,33.3465,33.3835,33.3465,33.3835,6015.2213
2006-09-29 14:10:00,81.41,81.42,81.4,81.4,6015.221267857978,33.3958,33.3999,33.3917,33.3917,6015.2213
2006-09-29 14:15:00,81.41,81.42,81.37,81.37,9245.617874670595,33.3958,33.3999,33.3794,33.3794,9245.6179
2006-09-29 14:20:00,81.39,81.42,81.39,81.41,6126.614254299792,33.3876,33.3999,33.3876,33.3958,6126.6143
2006-09-29 14:25:00,81.4,81.41,81.35,81.36,5346.863349207091,33.3917,33.3958,33.3712,33.3753,5346.8633
2006-09-29 14:30:00,81.35,81.41,81.35,81.41,5569.6493220907205,33.3712,33.3958,33.3712,33.3958,5569.6493
2006-09-29 14:35:00,81.4,81.4,81.38,81.38,3675.968552579875,33.3917,33.3917,33.3835,33.3835,3675.9686
2006-09-29 14:40:00,81.41,81.43,81.4,81.43,13367.158373017728,33.3958,33.404,33.3917,33.404,13367.1584
2006-09-29 14:45:00,81.43,81.49,81.42,81.49,14035.516291668617,33.404,33.4286,33.3999,33.4286,14035.5163
2006-09-29 14:50:00,81.5,81.55,81.49,81.5,17043.126925597604,33.4327,33.4532,33.4286,33.4327,17043.1269
2006-09-29 14:55:00,81.5,81.5,81.35,81.37,9913.975793321482,33.4327,33.4327,33.3712,33.3794,9913.9758
2006-09-29 15:00:00,81.37,81.48,81.37,81.48,17043.126925597604,33.3794,33.4245,33.3794,33.4245,17043.1269
2006-09-29 15:05:00,81.48,81.51,81.47,81.51,16708.94796627216,33.4245,33.4368,33.4204,33.4368,16708.948
2006-09-29 15:10:00,81.5,81.53,81.49,81.53,11139.29864418144,33.4327,33.445,33.4286,33.445,11139.2986
2006-09-29 15:15:00,81.53,81.54,81.5,81.52,11473.477603506884,33.445,33.4491,33.4327,33.4409,11473.4776
2006-09-29 15:20:00,81.5,81.5,81.46,81.49,7463.330091601565,33.4327,33.4327,33.4163,33.4286,7463.3301
2006-09-29 15:25:00,81.49,81.52,81.49,81.49,23949.49208499009,33.4286,33.4409,33.4286,33.4286,23949.4921
2006-09-29 15:30:00,81.49,81.49,81.41,81.43,11696.263576390513,33.4286,33.4286,33.3958,33.404,11696.2636
2006-09-29 15:35:00,81.44,81.47,81.36,81.36,19827.951586642965,33.4081,33.4204,33.3753,33.3753,19827.9516
2006-09-29 15:40:00,81.36,81.36,81.3,81.31,13924.1233052268,33.3753,33.3753,33.3506,33.3548,13924.1233
2006-09-29 15:45:00,81.31,81.31,81.26,81.28,22501.38326124651,33.3548,33.3548,33.3342,33.3424,22501.3833
2006-09-29 15:50:00,81.27,81.29,81.23,81.25,18602.628735783004,33.3383,33.3465,33.3219,33.3301,18602.6287
2006-09-29 15:55:00,81.26,81.29,81.24,81.24,23615.31312566465,33.3342,33.3465,33.326,33.326,23615.3131
2006-10-02 09:30:00,81.35,81.35,81.06,81.11,13367.158373017728,33.3712,33.3712,33.2522,33.2727,13367.1584
2006-10-02 09:35:00,80.98,80.98,80.8,80.8,7463.330091601565,33.2194,33.2194,33.1455,33.1455,7463.3301
2006-10-02 09:40:00,80.8,80.85,80.62,80.85,19605.16561375933,33.1455,33.1661,33.0717,33.1661,19605.1656
2006-10-02 09:45:00,80.85,80.88,80.75,80.85,17154.519912039417,33.1661,33.1784,33.125,33.1661,17154.5199
2006-10-02 09:50:00,80.85,80.85,80.75,80.77,12476.014481483213,33.1661,33.1661,33.125,33.1332,12476.0145
2006-10-02 09:55:00,80.77,80.83,80.77,80.81,13478.551359459543,33.1332,33.1578,33.1332,33.1496,13478.5514
2006-10-02 10:00:00,80.8,80.95,80.77,80.8,13589.944345901358,33.1455,33.2071,33.1332,33.1455,13589.9443
2006-10-02 10:05:00,80.8,80.8,80.64,80.69,15595.018101854015,33.1455,33.1455,33.0799,33.1004,15595.0181
2006-10-02 10:10:00,80.67,80.79,80.63,80.66,9691.189820437854,33.0922,33.1414,33.0758,33.0881,9691.1898
2006-10-02 10:15:00,80.64,80.66,80.6,80.62,10693.726698414182,33.0799,33.0881,33.0635,33.0717,10693.7267
2006-10-02 10:20:00,80.64,80.64,80.59,80.59,18602.628735783004,33.0799,33.0799,33.0594,33.0594,18602.6287
2006-10-02 10:25:00,80.57,80.75,80.57,80.75,19939.34457308477,33.0512,33.125,33.0512,33.125,19939.3446
2006-10-02 10:30:00,80.74,80.97,80.73,80.97,10025.368779763296,33.1209,33.2153,33.1168,33.2153,10025.3688
2006-10-02 10:35:00,80.97,81.35,80.97,81.3,19270.98665443389,33.2153,33.3712,33.2153,33.3506,19270.9867
2006-10-02 10:40:00,81.3,81.3,81.06,81.06,11807.656562832326,33.3506,33.3506,33.2522,33.2522,11807.6566
2006-10-02 10:45:00,81.03,81.03,80.88,80.88,9134.22488822878,33.2399,33.2399,33.1784,33.1784,9134.2249
2006-10-02 10:50:00,80.88,80.9,80.8,80.81,7463.330091601565,33.1784,33.1866,33.1455,33.1496,7463.3301
2006-10-02 10:55:00,80.81,81.03,80.81,80.98,8688.652942461524,33.1496,33.2399,33.1496,33.2194,8688.6529
2006-10-02 11:00:00,80.93,80.95,80.86,80.95,8688.652942461524,33.1989,33.2071,33.1702,33.2071,8688.6529
2006-10-02 11:05:00,80.97,80.98,80.9,80.9,5903.828281416163,33.2153,33.2194,33.1866,33.1866,5903.8283
2006-10-02 11:10:00,80.91,80.91,80.85,80.9,4121.540498347133,33.1907,33.1907,33.1661,33.1866,4121.5405
2006-10-02 11:15:00,80.9,80.97,80.85,80.87,4678.505430556205,33.1866,33.2153,33.1661,33.1743,4678.5054
2006-10-02 11:20:00,80.88,80.94,80.88,80.92,6349.400227183421,33.1784,33.203,33.1784,33.1948,6349.4002
2006-10-02 11:25:00,80.93,80.97,80.92,80.94,5124.077376323463,33.1989,33.2153,33.1948,33.203,5124.0774
2006-10-02 11:30:00,80.96,81.06,80.94,81.06,7351.937105159751,33.2112,33.2522,33.203,33.2522,7351.9371
2006-10-02 11:35:00,81.06,81.09,81.02,81.07,6015.221267857978,33.2522,33.2645,33.2358,33.2563,6015.2213
2006-10-02 11:40:00,81.06,81.09,81.02,81.05,6906.365159392493,33.2522,33.2645,33.2358,33.2481,6906.3652
2006-10-02 11:45:00,81.07,81.14,81.0,81.03,7351.937105159751,33.2563,33.285,33.2276,33.2399,7351.9371
2006-10-02 11:50:00,81.03,81.08,81.02,81.06,4344.326471230762,33.2399,33.2604,33.2358,33.2522,4344.3265
2006-10-02 11:55:00,81.08,81.08,81.04,81.06,4344.326471230762,33.2604,33.2604,33.244,33.2522,4344.3265
2006-10-02 12:00:00,81.06,81.11,81.06,81.11,6238.007240741606,33.2522,33.2727,33.2522,33.2727,6238.0072
2006-10-02 12:05:00,81.11,81.21,81.1,81.17,55139.52828869813,33.2727,33.3137,33.2686,33.2973,55139.5283
2006-10-02 12:10:00,81.18,81.23,81.17,81.19,7017.758145834308,33.3014,33.3219,33.2973,33.3055,7017.7581
2006-10-02 12:15:00,81.16,81.24,81.16,81.23,6349.400227183421,33.2932,33.326,33.2932,33.3219,6349.4002
2006-10-02 12:20:00,81.23,81.24,81.2,81.24,12476.014481483213,33.3219,33.326,33.3096,33.326,12476.0145
2006-10-02 12:25:00,81.23,81.24,81.21,81.23,5346.863349207091,33.3219,33.326,33.3137,33.3219,5346.8633
2006-10-02 12:30:00,81.23,81.24,81.22,81.24,11250.691630623254,33.3219,33.326,33.3178,33.326,11250.6916
2006-10-02 12:35:00,81.24,81.24,81.23,81.24,15595.018101854015,33.326,33.326,33.3219,33.326,15595.0181
2006-10-02 12:40:00,81.23,81.26,81.23,81.26,18714.02172222482,33.3219,33.3342,33.3219,33.3342,18714.0217
2006-10-02 12:45:00,81.26,81.32,81.25,81.25,25286.20792229187,33.3342,33.3589,33.3301,33.3301,25286.2079
2006-10-02 12:50:00,81.26,81.39,81.26,81.35,8688.652942461524,33.3342,33.3876,33.3342,33.3712,8688.6529
2006-10-02 12:55:00,81.37,81.41,81.35,81.37,8911.438915345152,33.3794,33.3958,33.3712,33.3794,8911.4389
2006-10-02 13:00:00,81.38,81.38,81.34,81.38,13478.551359459543,33.3835,33.3835,33.3671,33.3835,13478.5514
2006-10-02 13:05:00,81.38,81.42,81.37,81.4,18825.414708666634,33.3835,33.3999,33.3794,33.3917,18825.4147
2006-10-02 13:10:00,81.41,81.47,81.4,81.47,16708.94796627216,33.3958,33.4204,33.3917,33.4204,16708.948
2006-10-02 13:15:00,81.5,81.6,81.5,81.59,21387.453396828365,33.4327,33.4737,33.4327,33.4696,21387.4534
2006-10-02 13:20:00,81.59,81.59,81.45,81.45,20941.88145106111,33.4696,33.4696,33.4122,33.4122,20941.8815
2006-10-02 13:25:00,81.47,81.47,81.41,81.44,6015.221267857978,33.4204,33.4204,33.3958,33.4081,6015.2213
2006-10-02 13:30:00,81.47,81.54,81.43,81.54,9579.79683399604,33.4204,33.4491,33.404,33.4491,9579.7968
2006-10-02 13:35:00,81.54,81.56,81.37,81.44,17934.270817132117,33.4491,33.4573,33.3794,33.4081,17934.2708
2006-10-02 13:40:00,81.4,81.42,81.28,81.28,10582.33371197237,33.3917,33.3999,33.3424,33.3424,10582.3337
2006-10-02 13:45:00,81.28,81.29,81.17,81.19,10693.726698414182,33.3424,33.3465,33.2973,33.3055,10693.7267
2006-10-02 13:50:00,81.2,81.2,81.06,81.15,10916.51267129781,33.3096,33.3096,33.2522,33.2891,10916.5127
2006-10-02 13:55:00,81.12,81.18,81.11,81.16,9022.831901786967,33.2768,33.3014,33.2727,33.2932,9022.8319
2006-10-02 14:00:00,81.14,81.14,81.06,81.1,8465.866969577895,33.285,33.285,33.2522,33.2686,8465.867
2006-10-02 14:05:00,81.1,81.15,81.04,81.11,8911.438915345152,33.2686,33.2891,33.244,33.2727,8911.4389
2006-10-02 14:10:00,81.1,81.14,81.07,81.1,8465.866969577895,33.2686,33.285,33.2563,33.2686,8465.867
2006-10-02 14:15:00,81.09,81.23,81.09,81.13,9913.975793321482,33.2645,33.3219,33.2645,33.2809,9913.9758
2006-10-02 14:20:00,81.17,81.23,81.16,81.16,8131.688010252452,33.2973,33.3219,33.2932,33.2932,8131.688
2006-10-02 14:25:00,81.16,81.16,81.11,81.11,5569.6493220907205,33.2932,33.2932,33.2727,33.2727,5569.6493
2006-10-02 14:30:00,81.15,81.18,81.13,81.15,5124.077376323463,33.2891,33.3014,33.2809,33.2891,5124.0774
2006-10-02 14:35:00,81.14,81.15,81.11,81.11,5903.828281416163,33.285,33.2891,33.2727,33.2727,5903.8283
2006-10-02 14:40:00,81.13,81.13,80.97,80.97,9691.189820437854,33.2809,33.2809,33.2153,33.2153,9691.1898
2006-10-02 14:45:00,81.01,81.01,80.8,80.82,10582.33371197237,33.2317,33.2317,33.1455,33.1537,10582.3337
2006-10-02 14:50:00,80.83,80.83,80.7,80.7,5346.863349207091,33.1578,33.1578,33.1045,33.1045,5346.8633
2006-10-02 14:55:00,80.63,80.63,80.58,80.62,14703.874210319502,33.0758,33.0758,33.0553,33.0717,14703.8742
2006-10-02 15:00:00,80.62,80.64,80.62,80.63,6906.365159392493,33.0717,33.0799,33.0717,33.0758,6906.3652
2006-10-02 15:05:00,80.63,80.63,80.58,80.58,9245.617874670595,33.0758,33.0758,33.0553,33.0553,9245.6179
2006-10-02 15:10:00,80.58,80.6,80.57,80.58,12587.407467925028,33.0553,33.0635,33.0512,33.0553,12587.4075
2006-10-02 15:15:00,80.58,80.7,80.58,80.65,7351.937105159751,33.0553,33.1045,33.0553,33.084,7351.9371
2006-10-02 15:20:00,80.69,80.71,80.65,80.69,5458.256335648905,33.1004,33.1086,33.084,33.1004,5458.2563
2006-10-02 15:25:00,80.67,80.79,80.66,80.79,6794.972172950679,33.0922,33.1414,33.0881,33.1414,6794.9722
2006-10-02 15:30:00,80.78,80.79,80.69,80.69,9468.403847554224,33.1373,33.1414,33.1004,33.1004,9468.4038
2006-10-02 15:35:00,80.69,80.71,80.64,80.65,4678.505430556205,33.1004,33.1086,33.0799,33.084,4678.5054
2006-10-02 15:40:00,80.65,80.69,80.63,80.67,5458.256335648905,33.084,33.1004,33.0758,33.0922,5458.2563
2006-10-02 15:45:00,80.66,80.76,80.64,80.76,8800.045928903339,33.0881,33.1291,33.0799,33.1291,8800.0459
2006-10-02 15:50:00,80.76,80.78,80.66,80.71,11807.656562832326,33.1291,33.1373,33.0881,33.1086,11807.6566
2006-10-02 15:55:00,80.69,80.72,80.63,80.7,18602.628735783004,33.1004,33.1127,33.0758,33.1045,18602.6287
2006-10-03 09:30:00,80.86,81.05,80.86,81.05,9913.975793321482,33.1702,33.2481,33.1702,33.2481,9913.9758
2006-10-03 09:35:00,81.05,81.08,80.94,81.0,11919.04954927414,33.2481,33.2604,33.203,33.2276,11919.0495
2006-10-03 09:40:00,80.99,81.14,80.99,81.14,11139.29864418144,33.2235,33.285,33.2235,33.285,11139.2986
2006-10-03 09:45:00,81.14,81.24,81.13,81.18,9468.403847554224,33.285,33.326,33.2809,33.3014,9468.4038
2006-10-03 09:50:00,81.18,81.24,81.13,81.24,7574.723078043379,33.3014,33.326,33.2809,33.326,7574.7231
2006-10-03 09:55:00,81.27,81.33,81.21,81.24,15372.232128970389,33.3383,33.363,33.3137,33.326,15372.2321
2006-10-03 10:00:00,81.24,81.32,81.21,81.32,18602.628735783004,33.326,33.3589,33.3137,33.3589,18602.6287
2006-10-03 10:05:00,81.32,81.32,81.23,81.31,15817.804074737644,33.3589,33.3589,33.3219,33.3548,15817.8041
2006-10-03 10:10:00,81.31,81.37,81.3,81.33,12253.228508599585,33.3548,33.3794,33.3506,33.363,12253.2285
2006-10-03 10:15:00,81.35,81.43,81.33,81.38,10136.76176620511,33.3712,33.404,33.363,33.3835,10136.7618
2006-10-03 10:20:00,81.38,81.41,81.31,81.37,10136.76176620511,33.3835,33.3958,33.3548,33.3794,10136.7618
2006-10-03 10:25:00,81.38,81.47,81.36,81.47,11362.08461706507,33.3835,33.4204,33.3753,33.4204,11362.0846
2006-10-03 10:30:00,81.46,81.54,81.45,81.48,13144.3724001341,33.4163,33.4491,33.4122,33.4245,13144.3724
2006-10-03 10:35:00,81.47,81.49,81.39,81.42,11807.656562832326,33.4204,33.4286,33.3876,33.3999,11807.6566
2006-10-03 10:40:00,81.41,81.42,81.31,81.4,9134.22488822878,33.3958,33.3999,33.3548,33.3917,9134.2249
2006-10-03 10:45:00,81.4,81.42,81.35,81.4,9579.79683399604,33.3917,33.3999,33.3712,33.3917,9579.7968
2006-10-03 10:50:00,81.41,81.44,81.31,81.33,16151.983034063089,33.3958,33.4081,33.3548,33.363,16151.983
2006-10-03 10:55:00,81.35,81.39,81.34,81.38,4678.505430556205,33.3712,33.3876,33.3671,33.3835,4678.5054
2006-10-03 11:00:00,81.35,81.36,81.21,81.23,10805.119684855998,33.3712,33.3753,33.3137,33.3219,10805.1197
2006-10-03 11:05:00,81.21,81.31,81.19,81.26,10693.726698414182,33.3137,33.3548,33.3055,33.3342,10693.7267
2006-10-03 11:10:00,81.26,81.31,81.23,81.25,7908.902037368823,33.3342,33.3548,33.3219,33.3301,7908.902
2006-10-03 11:15:00,81.25,81.31,81.24,81.28,15483.625115412202,33.3301,33.3548,33.326,33.3424,15483.6251
2006-10-03 11:20:00,81.28,81.32,81.22,81.29,20719.09547817748,33.3424,33.3589,33.3178,33.3465,20719.0955
2006-10-03 11:25:00,81.3,81.35,81.3,81.32,7574.723078043379,33.3506,33.3712,33.3506,33.3589,7574.7231
2006-10-03 11:30:00,81.34,81.39,81.31,81.37,7797.509050927008,33.3671,33.3876,33.3548,33.3794,7797.5091
2006-10-03 11:35:00,81.4,81.41,81.37,81.38,9802.582806879667,33.3917,33.3958,33.3794,33.3835,9802.5828
2006-10-03 11:40:00,81.38,81.42,81.37,81.41,9468.403847554224,33.3835,33.3999,33.3794,33.3958,9468.4038
2006-10-03 11:45:00,81.41,81.42,81.39,81.39,4455.719457672576,33.3958,33.3999,33.3876,33.3876,4455.7195
2006-10-03 11:50:00,81.38,81.42,81.38,81.42,59818.03371925434,33.3835,33.3999,33.3835,33.3999,59818.0337
2006-10-03 11:55:00,81.42,81.42,81.39,81.39,7463.330091601565,33.3999,33.3999,33.3876,33.3876,7463.3301
2006-10-03 12:00:00,81.41,81.55,81.4,81.54,16040.590047621274,33.3958,33.4532,33.3917,33.4491,16040.59
2006-10-03 12:05:00,81.55,81.73,81.51,81.6,38207.79434954234,33.4532,33.527,33.4368,33.4737,38207.7943
2006-10-03 12:10:00,81.59,81.69,81.49,81.69,18268.44977645756,33.4696,33.5106,33.4286,33.5106,18268.4498
2006-10-03 12:15:00,81.69,81.81,81.69,81.79,7129.151132276122,33.5106,33.5599,33.5106,33.5517,7129.1511
2006-10-03 12:20:00,81.8,81.94,81.78,81.93,10359.54773908874,33.5558,33.6132,33.5476,33.6091,10359.5477
2006-10-03 12:25:00,81.93,81.94,81.87,81.94,16040.590047621274,33.6091,33.6132,33.5845,33.6132,16040.59
2006-10-03 12:30:00,81.96,82.04,81.96,82.01,12587.407467925028,33.6214,33.6542,33.6214,33.6419,12587.4075
2006-10-03 12:35:00,82.01,82.01,81.98,82.0,4121.540498347133,33.6419,33.6419,33.6296,33.6378,4121.5405
2006-10-03 12:40:00,82.0,82.04,81.99,82.04,5012.684389881648,33.6378,33.6542,33.6337,33.6542,5012.6844
2006-10-03 12:45:00,82.04,82.1,82.04,82.07,8800.045928903339,33.6542,33.6788,33.6542,33.6665,8800.0459
2006-10-03 12:50:00,82.07,82.13,82.07,82.13,7240.544118717937,33.6665,33.6911,33.6665,33.6911,7240.5441
2006-10-03 12:55:00,82.13,82.24,82.13,82.24,14926.66018320313,33.6911,33.7363,33.6911,33.7363,14926.6602
2006-10-03 13:00:00,82.29,82.4,82.27,82.38,26177.351813826383,33.7568,33.8019,33.7486,33.7937,26177.3518
2006-10-03 13:05:00,82.38,82.45,82.35,82.35,21498.846383270185,33.7937,33.8224,33.7814,33.7814,21498.8464
2006-10-03 13:10:00,82.36,82.41,82.36,82.4,14035.516291668617,33.7855,33.806,33.7855,33.8019,14035.5163
2006-10-03 13:15:00,82.4,82.4,82.34,82.34,7240.544118717937,33.8019,33.8019,33.7773,33.7773,7240.5441
2006-10-03 13:20:00,82.34,82.36,82.31,82.35,8688.652942461524,33.7773,33.7855,33.765,33.7814,8688.6529
2006-10-03 13:25:00,82.36,82.46,82.35,82.37,31078.643217266217,33.7855,33.8265,33.7814,33.7896,31078.6432
2006-10-03 13:30:00,82.36,82.4,82.35,82.36,8131.688010252452,33.7855,33.8019,33.7814,33.7855,8131.688
2006-10-03 13:35:00,82.37,82.38,82.32,82.33,19048.200681550265,33.7896,33.7937,33.7691,33.7732,19048.2007
2006-10-03 13:40:00,82.33,82.35,82.29,82.3,17377.305884923047,33.7732,33.7814,33.7568,33.7609,17377.3059
2006-10-03 13:45:00,82.3,82.37,82.29,82.31,19382.379640875708,33.7609,33.7896,33.7568,33.765,19382.3796
2006-10-03 13:50:00,82.31,82.35,82.25,82.26,12141.83552215777,33.765,33.7814,33.7404,33.7445,12141.8355
2006-10-03 13:55:00,82.28,82.28,82.24,82.28,4901.291403439834,33.7527,33.7527,33.7363,33.7527,4901.2914
2006-10-03 14:00:00,82.28,82.35,82.28,82.29,14703.874210319502,33.7527,33.7814,33.7527,33.7568,14703.8742
2006-10-03 14:05:00,82.29,82.41,82.29,82.41,47119.23326488749,33.7568,33.806,33.7568,33.806,47119.2333
2006-10-03 14:10:00,82.41,82.46,82.38,82.46,42552.1208207731,33.806,33.8265,33.7937,33.8265,42552.1208
2006-10-03 14:15:00,82.46,82.47,82.39,82.4,9134.22488822878,33.8265,33.8306,33.7978,33.8019,9134.2249
2006-10-03 14:20:00,82.46,82.5,82.44,82.46,12364.6214950414,33.8265,33.8429,33.8183,33.8265,12364.6215
2006-10-03 14:25:00,82.46,82.47,82.35,82.38,16374.769006946715,33.8265,33.8306,33.7814,33.7937,16374.769
2006-10-03 14:30:00,82.38,82.45,82.38,82.43,12810.193440808656,33.7937,33.8224,33.7937,33.8142,12810.1934
2006-10-03 14:35:00,82.43,82.5,82.38,82.46,18379.842762899378,33.8142,33.8429,33.7937,33.8265,18379.8428
2006-10-03 14:40:00,82.46,82.48,82.41,82.48,8354.47398313608,33.8265,33.8347,33.806,33.8347,8354.474
2006-10-03 14:45:00,82.47,82.48,82.45,82.46,9691.189820437854,33.8306,33.8347,33.8224,33.8265,9691.1898
2006-10-03 14:50:00,82.46,82.46,82.38,82.39,15149.446156086758,33.8265,33.8265,33.7937,33.7978,15149.4462
2006-10-03 14:55:00,82.39,82.39,82.3,82.3,12364.6214950414,33.7978,33.7978,33.7609,33.7609,12364.6215
2006-10-03 15:00:00,82.29,82.44,82.29,82.42,21387.453396828365,33.7568,33.8183,33.7568,33.8101,21387.4534
2006-10-03 15:05:00,82.43,82.44,82.38,82.44,27068.4957053609,33.8142,33.8183,33.7937,33.8183,27068.4957
2006-10-03 15:10:00,82.44,82.54,82.41,82.49,33863.46787831158,33.8183,33.8593,33.806,33.8388,33863.4679
2006-10-03 15:15:00,82.47,82.58,82.46,82.55,27736.853624011783,33.8306,33.8757,33.8265,33.8634,27736.8536
2006-10-03 15:20:00,82.57,82.58,82.49,82.53,21610.239369711995,33.8716,33.8757,33.8388,33.8552,21610.2394
2006-10-03 15:25:00,82.54,82.57,82.53,82.55,35200.183715613355,33.8593,33.8716,33.8552,33.8634,35200.1837
2006-10-03 15:30:00,82.55,82.59,82.52,82.59,35088.79072917154,33.8634,33.8798,33.8511,33.8798,35088.7907
2006-10-03 15:35:00,82.59,82.65,82.59,82.64,40101.47511905318,33.8798,33.9044,33.8798,33.9003,40101.4751
2006-10-03 15:40:00,82.64,82.64,82.63,82.64,41660.97692923859,33.9003,33.9003,33.8962,33.9003,41660.9769
2006-10-03 15:45:00,82.64,82.66,82.63,82.66,64050.967204043285,33.9003,33.9085,33.8962,33.9085,64050.9672
2006-10-03 15:50:00,82.67,82.67,82.6,82.65,46005.30340046935,33.9126,33.9126,33.8839,33.9044,46005.3034
2006-10-03 15:55:00,82.64,82.71,82.64,82.65,51686.345709001886,33.9003,33.9291,33.9003,33.9044,51686.3457
2006-10-04 09:30:00,82.86,83.04,82.86,83.04,25508.9938951755,33.9906,34.0644,33.9906,34.0644,25508.9939
2006-10-04 09:35:00,83.04,83.3,82.96,83.19,17711.48484424849,34.0644,34.1711,34.0316,34.126,17711.4848
2006-10-04 09:40:00,83.22,83.49,83.22,83.41,13701.337332343172,34.1383,34.249,34.1383,34.2162,13701.3373
2006-10-04 09:45:00,83.41,83.43,83.29,83.34,17154.519912039417,34.2162,34.2244,34.167,34.1875,17154.5199
2006-10-04 09:50:00,83.34,83.49,83.26,83.26,17711.48484424849,34.1875,34.249,34.1547,34.1547,17711.4848
2006-10-04 09:55:00,83.26,83.32,83.23,83.24,14926.66018320313,34.1547,34.1793,34.1424,34.1465,14926.6602
2006-10-04 10:00:00,83.24,83.25,83.14,83.23,9357.01086111241,34.1465,34.1506,34.1054,34.1424,9357.0109
2006-10-04 10:05:00,83.23,83.43,83.21,83.36,20050.73755952659,34.1424,34.2244,34.1342,34.1957,20050.7376
2006-10-04 10:10:00,83.36,83.46,83.36,83.44,15483.625115412202,34.1957,34.2367,34.1957,34.2285,15483.6251
2006-10-04 10:15:00,83.44,83.48,83.36,83.41,10916.51267129781,34.2285,34.2449,34.1957,34.2162,10916.5127
2006-10-04 10:20:00,83.41,83.43,83.29,83.41,11139.29864418144,34.2162,34.2244,34.167,34.2162,11139.2986
2006-10-04 10:25:00,83.41,83.43,83.34,83.34,5569.6493220907205,34.2162,34.2244,34.1875,34.1875,5569.6493
2006-10-04 10:30:00,83.35,83.49,83.35,83.42,16151.983034063089,34.1916,34.249,34.1916,34.2203,16151.983
2006-10-04 10:35:00,83.41,83.41,83.22,83.26,10805.119684855998,34.2162,34.2162,34.1383,34.1547,10805.1197
2006-10-04 10:40:00,83.25,83.34,83.2,83.28,15149.446156086758,34.1506,34.1875,34.1301,34.1629,15149.4462
2006-10-04 10:45:00,83.28,83.29,83.19,83.27,12698.80045436684,34.1629,34.167,34.126,34.1588,12698.8005
2006-10-04 10:50:00,83.27,83.27,83.15,83.17,9691.189820437854,34.1588,34.1588,34.1095,34.1178,9691.1898
2006-10-04 10:55:00,83.17,83.26,83.16,83.18,17154.519912039417,34.1178,34.1547,34.1137,34.1219,17154.5199
2006-10-04 11:00:00,83.19,83.28,83.19,83.23,10025.368779763296,34.126,34.1629,34.126,34.1424,10025.3688
2006-10-04 11:05:00,83.24,83.3,83.22,83.28,11584.870589948698,34.1465,34.1711,34.1383,34.1629,11584.8706
2006-10-04 11:10:00,83.29,83.32,83.24,83.24,12476.014481483213,34.167,34.1793,34.1465,34.1465,12476.0145
2006-10-04 11:15:00,83.24,83.25,83.19,83.25,11250.691630623254,34.1465,34.1506,34.126,34.1506,11250.6916
2006-10-04 11:20:00,83.2,83.2,83.14,83.15,14592.481223877689,34.1301,34.1301,34.1054,34.1095,14592.4812
2006-10-04 11:25:00,83.17,83.34,83.12,83.33,19716.558600201148,34.1178,34.1875,34.0972,34.1834,19716.5586
2006-10-04 11:30:00,83.33,83.44,83.31,83.43,14703.874210319502,34.1834,34.2285,34.1752,34.2244,14703.8742
2006-10-04 11:35:00,83.41,83.44,83.38,83.38,7129.151132276122,34.2162,34.2285,34.2039,34.2039,7129.1511
2006-10-04 11:40:00,83.4,83.47,83.39,83.47,4789.89841699802,34.2121,34.2408,34.208,34.2408,4789.8984
2006-10-04 11:45:00,83.46,83.49,83.43,83.47,9134.22488822878,34.2367,34.249,34.2244,34.2408,9134.2249
2006-10-04 11:50:00,83.49,83.62,83.46,83.62,23281.13416633921,34.249,34.3024,34.2367,34.3024,23281.1342
2006-10-04 11:55:00,83.61,83.78,83.61,83.77,17377.305884923047,34.2982,34.368,34.2982,34.3639,17377.3059
2006-10-04 12:00:00,83.76,83.8,83.71,83.74,35979.93462070605,34.3598,34.3762,34.3393,34.3516,35979.9346
2006-10-04 12:05:00,83.69,83.73,83.69,83.69,10248.154752646926,34.3311,34.3475,34.3311,34.3311,10248.1548
2006-10-04 12:10:00,83.69,83.77,83.69,83.77,26177.351813826383,34.3311,34.3639,34.3311,34.3639,26177.3518
2006-10-04 12:15:00,83.77,83.86,83.77,83.86,15372.232128970389,34.3639,34.4008,34.3639,34.4008,15372.2321
2006-10-04 12:20:00,83.86,83.86,83.79,83.83,13924.1233052268,34.4008,34.4008,34.3721,34.3885,13924.1233
2006-10-04 12:25:00,83.82,83.88,83.8,83.88,21833.02534259562,34.3844,34.409,34.3762,34.409,21833.0253
2006-10-04 12:30:00,83.88,83.94,83.87,83.92,17043.126925597604,34.409,34.4336,34.4049,34.4254,17043.1269
2006-10-04 12:35:00,83.9,83.93,83.85,83.86,13367.158373017728,34.4172,34.4295,34.3967,34.4008,13367.1584
2006-10-04 12:40:00,83.83,83.84,83.81,83.81,5346.863349207091,34.3885,34.3926,34.3803,34.3803,5346.8633
2006-10-04 12:45:00,83.81,83.81,83.66,83.66,10470.940725530554,34.3803,34.3803,34.3188,34.3188,10470.9407
2006-10-04 12:50:00,83.66,83.71,83.59,83.7,12030.442535715956,34.3188,34.3393,34.29,34.3352,12030.4425
2006-10-04 12:55:00,83.69,83.73,83.69,83.72,3564.575566138061,34.3311,34.3475,34.3311,34.3434,3564.5756
2006-10-04 13:00:00,83.73,83.73,83.64,83.67,6794.972172950679,34.3475,34.3475,34.3106,34.3229,6794.9722
2006-10-04 13:05:00,83.68,83.69,83.65,83.67,5124.077376323463,34.327,34.3311,34.3147,34.3229,5124.0774
2006-10-04 13:10:00,83.68,83.78,83.68,83.74,21498.846383270185,34.327,34.368,34.327,34.3516,21498.8464
2006-10-04 13:15:00,83.74,83.74,83.59,83.59,10693.726698414182,34.3516,34.3516,34.29,34.29,10693.7267
2006-10-04 13:20:00,83.59,83.61,83.52,83.54,29853.32036640626,34.29,34.2982,34.2613,34.2695,29853.3204
2006-10-04 13:25:00,83.52,83.73,83.52,83.71,17043.126925597604,34.2613,34.3475,34.2613,34.3393,17043.1269
2006-10-04 13:30:00,83.72,83.87,83.72,83.87,14258.302264552243,34.3434,34.4049,34.3434,34.4049,14258.3023
2006-10-04 13:35:00,83.9,83.92,83.89,83.91,17265.912898481234,34.4172,34.4254,34.4131,34.4213,17265.9129
2006-10-04 13:40:00,83.91,83.94,83.91,83.94,23949.49208499009,34.4213,34.4336,34.4213,34.4336,23949.4921
2006-10-04 13:45:00,83.94,83.96,83.87,83.92,18379.842762899378,34.4336,34.4418,34.4049,34.4254,18379.8428
2006-10-04 13:50:00,83.91,83.96,83.91,83.96,13701.337332343172,34.4213,34.4418,34.4213,34.4418,13701.3373
2006-10-04 13:55:00,83.96,84.0,83.96,83.96,18157.056790015748,34.4418,34.4582,34.4418,34.4418,18157.0568
2006-10-04 14:00:00,84.0,84.0,83.94,83.96,25843.172854500943,34.4582,34.4582,34.4336,34.4418,25843.1729
2006-10-04 14:05:00,83.95,83.97,83.87,83.94,14926.66018320313,34.4377,34.4459,34.4049,34.4336,14926.6602
2006-10-04 14:10:00,83.94,84.08,83.94,84.05,34643.21878340428,34.4336,34.4911,34.4336,34.4787,34643.2188
2006-10-04 14:15:00,84.05,84.09,83.99,84.01,18714.02172222482,34.4787,34.4952,34.4541,34.4623,18714.0217
2006-10-04 14:20:00,84.0,84.01,83.96,83.96,9913.975793321482,34.4582,34.4623,34.4418,34.4418,9913.9758
2006-10-04 14:25:00,83.93,83.93,83.79,83.81,12921.586427250471,34.4295,34.4295,34.3721,34.3803,12921.5864
2006-10-04 14:30:00,83.81,83.83,83.8,83.8,8911.438915345152,34.3803,34.3885,34.3762,34.3762,8911.4389
2006-10-04 14:35:00,83.8,83.87,83.8,83.87,12698.80045436684,34.3762,34.4049,34.3762,34.4049,12698.8005
2006-10-04 14:40:00,83.85,83.88,83.8,83.81,13032.979413692285,34.3967,34.409,34.3762,34.3803,13032.9794
2006-10-04 14:45:00,83.81,83.84,83.78,83.84,9022.831901786967,34.3803,34.3926,34.368,34.3926,9022.8319
2006-10-04 14:50:00,83.84,83.89,83.76,83.89,20719.09547817748,34.3926,34.4131,34.3598,34.4131,20719.0955
2006-10-04 14:55:00,83.89,83.94,83.84,83.94,16040.590047621274,34.4131,34.4336,34.3926,34.4336,16040.59
2006-10-04 15:00:00,83.92,84.01,83.91,84.01,24283.67104431554,34.4254,34.4623,34.4213,34.4623,24283.671
2006-10-04 15:05:00,84.02,84.11,84.0,84.11,24729.2429900828,34.4664,34.5034,34.4582,34.5034,24729.243
2006-10-04 15:10:00,84.11,84.13,84.1,84.13,31969.78710880073,34.5034,34.5116,34.4993,34.5116,31969.7871
2006-10-04 15:15:00,84.12,84.2,84.08,84.19,32526.752041009808,34.5075,34.5403,34.4911,34.5362,32526.752
2006-10-04 15:20:00,84.19,84.32,84.16,84.2,36982.47149868238,34.5362,34.5895,34.5239,34.5403,36982.4715
2006-10-04 15:25:00,84.19,84.27,84.16,84.21,34977.39774272972,34.5362,34.569,34.5239,34.5444,34977.3977
2006-10-04 15:30:00,84.21,84.25,84.19,84.23,48567.34208863108,34.5444,34.5608,34.5362,34.5526,48567.3421
2006-10-04 15:35:00,84.23,84.25,84.16,84.17,17154.519912039417,34.5526,34.5608,34.5239,34.528,17154.5199
2006-10-04 15:40:00,84.16,84.17,84.14,84.15,25397.60090873368,34.5239,34.528,34.5157,34.5198,25397.6009
2006-10-04 15:45:00,84.15,84.18,84.15,84.17,18825.414708666634,34.5198,34.5321,34.5198,34.528,18825.4147
2006-10-04 15:50:00,84.17,84.17,84.11,84.12,18268.44977645756,34.528,34.528,34.5034,34.5075,18268.4498
2006-10-04 15:55:00,84.12,84.14,84.08,84.13,34531.82579696247,34.5075,34.5157,34.4911,34.5116,34531.8258
2006-10-05 09:30:00,84.21,84.39,84.13,84.39,13367.158373017728,34.5444,34.6182,34.5116,34.6182,13367.1584
2006-10-05 09:35:00,84.33,84.92,84.33,84.92,31969.78710880073,34.5936,34.8356,34.5936,34.8356,31969.7871
2006-10-05 09:40:00,84.86,85.15,84.77,84.93,29853.32036640626,34.811,34.93,34.7741,34.8397,29853.3204
2006-10-05 09:45:00,84.94,84.97,84.7,84.74,16931.73393915579,34.8438,34.8561,34.7454,34.7618,16931.7339
2006-10-05 09:50:00,84.75,84.78,84.57,84.61,20941.88145106111,34.7659,34.7782,34.6921,34.7085,20941.8815
2006-10-05 09:55:00,84.62,84.63,84.44,84.55,27848.2466104536,34.7126,34.7167,34.6387,34.6839,27848.2466
2006-10-05 10:00:00,84.61,84.66,84.47,84.64,14592.481223877689,34.7085,34.729,34.651,34.7208,14592.4812
2006-10-05 10:05:00,84.65,84.65,84.57,84.57,31412.82217659166,34.7249,34.7249,34.6921,34.6921,31412.8222
2006-10-05 10:10:00,84.58,84.67,84.55,84.66,23281.13416633921,34.6962,34.7331,34.6839,34.729,23281.1342
2006-10-05 10:15:00,84.66,84.69,84.6,84.64,10248.154752646926,34.729,34.7413,34.7044,34.7208,10248.1548
2006-10-05 10:20:00,84.65,84.65,84.57,84.6,8688.652942461524,34.7249,34.7249,34.6921,34.7044,8688.6529
2006-10-05 10:25:00,84.61,84.67,84.59,84.66,10693.726698414182,34.7085,34.7331,34.7003,34.729,10693.7267
2006-10-05 10:30:00,84.68,84.68,84.49,84.53,13812.730318784988,34.7372,34.7372,34.6592,34.6756,13812.7303
2006-10-05 10:35:00,84.48,84.55,84.48,84.49,39321.724213960486,34.6551,34.6839,34.6551,34.6592,39321.7242
2006-10-05 10:40:00,84.49,84.53,84.46,84.51,20273.52353241022,34.6592,34.6756,34.6469,34.6674,20273.5235
2006-10-05 10:45:00,84.5,84.57,84.48,84.57,14926.66018320313,34.6633,34.6921,34.6551,34.6921,14926.6602
2006-10-05 10:50:00,84.57,84.57,84.49,84.51,14815.267196761317,34.6921,34.6921,34.6592,34.6674,14815.2672
2006-10-05 10:55:00,84.51,84.52,84.49,84.49,8688.652942461524,34.6674,34.6715,34.6592,34.6592,8688.6529
2006-10-05 11:00:00,84.5,84.56,84.5,84.53,13924.1233052268,34.6633,34.688,34.6633,34.6756,13924.1233
2006-10-05 11:05:00,84.53,84.57,84.51,84.55,11250.691630623254,34.6756,34.6921,34.6674,34.6839,11250.6916
2006-10-05 11:10:00,84.55,84.57,84.52,84.55,11250.691630623254,34.6839,34.6921,34.6715,34.6839,11250.6916
2006-10-05 11:15:00,84.55,84.55,84.51,84.51,6460.793213625236,34.6839,34.6839,34.6674,34.6674,6460.7932
2006-10-05 11:20:00,84.48,84.52,84.44,84.52,9579.79683399604,34.6551,34.6715,34.6387,34.6715,9579.7968
2006-10-05 11:25:00,84.51,84.66,84.51,84.66,14258.302264552243,34.6674,34.729,34.6674,34.729,14258.3023
2006-10-05 11:30:00,84.66,84.66,84.63,84.63,2784.82466104536,34.729,34.729,34.7167,34.7167,2784.8247
2006-10-05 11:35:00,84.63,84.67,84.62,84.66,9134.22488822878,34.7167,34.7331,34.7126,34.729,9134.2249
2006-10-05 11:40:00,84.65,84.68,84.63,84.68,4344.326471230762,34.7249,34.7372,34.7167,34.7372,4344.3265
2006-10-05 11:45:00,84.68,84.7,84.66,84.68,7686.116064485194,34.7372,34.7454,34.729,34.7372,7686.1161
2006-10-05 11:50:00,84.68,84.7,84.65,84.69,7797.509050927008,34.7372,34.7454,34.7249,34.7413,7797.5091
2006-10-05 11:55:00,84.69,84.83,84.69,84.83,12921.586427250471,34.7413,34.7987,34.7413,34.7987,12921.5864
2006-10-05 12:00:00,84.83,84.83,84.79,84.79,3787.3615390216896,34.7987,34.7987,34.7823,34.7823,3787.3615
2006-10-05 12:05:00,84.79,84.81,84.75,84.8,7129.151132276122,34.7823,34.7905,34.7659,34.7864,7129.1511
2006-10-05 12:10:00,84.81,84.85,84.79,84.82,14035.516291668617,34.7905,34.8069,34.7823,34.7946,14035.5163
2006-10-05 12:15:00,84.82,84.87,84.82,84.85,4344.326471230762,34.7946,34.8151,34.7946,34.8069,4344.3265
2006-10-05 12:20:00,84.85,84.85,84.82,84.82,2562.0386881617314,34.8069,34.8069,34.7946,34.7946,2562.0387
2006-10-05 12:25:00,84.84,84.89,84.84,84.88,3898.754525463504,34.8028,34.8233,34.8028,34.8192,3898.7545
2006-10-05 12:30:00,84.88,84.88,84.75,84.77,8911.438915345152,34.8192,34.8192,34.7659,34.7741,8911.4389
2006-10-05 12:35:00,84.77,84.79,84.66,84.66,9245.617874670595,34.7741,34.7823,34.729,34.729,9245.6179
2006-10-05 12:40:00,84.66,84.67,84.63,84.65,6794.972172950679,34.729,34.7331,34.7167,34.7249,6794.9722
2006-10-05 12:45:00,84.66,84.66,84.57,84.57,9357.01086111241,34.729,34.729,34.6921,34.6921,9357.0109
2006-10-05 12:50:00,84.57,84.63,84.57,84.63,4567.11244411439,34.6921,34.7167,34.6921,34.7167,4567.1124
2006-10-05 12:55:00,84.64,84.68,84.61,84.68,8688.652942461524,34.7208,34.7372,34.7085,34.7372,8688.6529
2006-10-05 13:00:00,84.67,84.86,84.67,84.86,6126.614254299792,34.7331,34.811,34.7331,34.811,6126.6143
2006-10-05 13:05:00,84.85,84.86,84.78,84.83,18825.414708666634,34.8069,34.811,34.7782,34.7987,18825.4147
2006-10-05 13:10:00,84.84,84.84,84.74,84.75,10470.940725530554,34.8028,34.8028,34.7618,34.7659,10470.9407
2006-10-05 13:15:00,84.79,84.8,84.73,84.74,6126.614254299792,34.7823,34.7864,34.7577,34.7618,6126.6143
2006-10-05 13:20:00,84.76,84.81,84.75,84.81,2896.2176474871744,34.77,34.7905,34.7659,34.7905,2896.2176
2006-10-05 13:25:00,84.81,84.82,84.77,84.78,10025.368779763296,34.7905,34.7946,34.7741,34.7782,10025.3688
2006-10-05 13:30:00,84.78,84.82,84.78,84.82,7463.330091601565,34.7782,34.7946,34.7782,34.7946,7463.3301
2006-10-05 13:35:00,84.79,84.83,84.79,84.81,8688.652942461524,34.7823,34.7987,34.7823,34.7905,8688.6529
2006-10-05 13:40:00,84.82,84.85,84.81,84.85,5346.863349207091,34.7946,34.8069,34.7905,34.8069,5346.8633
2006-10-05 13:45:00,84.85,84.92,84.85,84.91,13478.551359459543,34.8069,34.8356,34.8069,34.8315,13478.5514
2006-10-05 13:50:00,84.9,84.91,84.89,84.9,8465.866969577895,34.8274,34.8315,34.8233,34.8274,8465.867
2006-10-05 13:55:00,84.9,84.9,84.75,84.75,11696.263576390513,34.8274,34.8274,34.7659,34.7659,11696.2636
2006-10-05 14:00:00,84.75,84.83,84.75,84.83,15038.053169644943,34.7659,34.7987,34.7659,34.7987,15038.0532
2006-10-05 14:05:00,84.81,84.87,84.81,84.87,7797.509050927008,34.7905,34.8151,34.7905,34.8151,7797.5091
2006-10-05 14:10:00,84.88,84.92,84.88,84.91,8688.652942461524,34.8192,34.8356,34.8192,34.8315,8688.6529
2006-10-05 14:15:00,84.9,84.9,84.82,84.83,6572.18620006705,34.8274,34.8274,34.7946,34.7987,6572.1862
2006-10-05 14:20:00,84.83,84.83,84.79,84.79,8243.080996694265,34.7987,34.7987,34.7823,34.7823,8243.081
2006-10-05 14:25:00,84.8,84.8,84.76,84.76,6683.579186508864,34.7864,34.7864,34.77,34.77,6683.5792
2006-10-05 14:30:00,84.77,84.83,84.75,84.81,6683.579186508864,34.7741,34.7987,34.7659,34.7905,6683.5792
2006-10-05 14:35:00,84.82,84.82,84.8,84.81,11362.08461706507,34.7946,34.7946,34.7864,34.7905,11362.0846
2006-10-05 14:40:00,84.82,84.83,84.8,84.83,9357.01086111241,34.7946,34.7987,34.7864,34.7987,9357.0109
2006-10-05 14:45:00,84.83,84.84,84.82,84.83,10025.368779763296,34.7987,34.8028,34.7946,34.7987,10025.3688
2006-10-05 14:50:00,84.83,84.84,84.82,84.83,6572.18620006705,34.7987,34.8028,34.7946,34.7987,6572.1862
2006-10-05 14:55:00,84.83,84.88,84.83,84.87,6460.793213625236,34.7987,34.8192,34.7987,34.8151,6460.7932
2006-10-05 15:00:00,84.86,84.88,84.86,84.87,16931.73393915579,34.811,34.8192,34.811,34.8151,16931.7339
2006-10-05 15:05:00,84.88,84.92,84.87,84.92,15483.625115412202,34.8192,34.8356,34.8151,34.8356,15483.6251
2006-10-05 15:10:00,84.91,84.93,84.91,84.93,15817.804074737644,34.8315,34.8397,34.8315,34.8397,15817.8041
2006-10-05 15:15:00,84.94,85.06,84.94,85.06,27179.88869180272,34.8438,34.8931,34.8438,34.8931,27179.8887
2006-10-05 15:20:00,85.04,85.07,85.04,85.07,31078.643217266217,34.8849,34.8972,34.8849,34.8972,31078.6432
2006-10-05 15:25:00,85.07,85.07,85.03,85.04,24395.06403075736,34.8972,34.8972,34.8808,34.8849,24395.064
2006-10-05 15:30:00,85.05,85.06,85.01,85.01,27736.853624011783,34.889,34.8931,34.8726,34.8726,27736.8536
2006-10-05 15:35:00,85.0,85.0,84.83,84.83,21944.41832903744,34.8685,34.8685,34.7987,34.7987,21944.4183
2006-10-05 15:40:00,84.84,84.95,84.82,84.88,34420.43281052065,34.8028,34.8479,34.7946,34.8192,34420.4328
2006-10-05 15:45:00,84.87,84.9,84.83,84.84,27736.853624011783,34.8151,34.8274,34.7987,34.8028,27736.8536
2006-10-05 15:50:00,84.83,84.85,84.8,84.85,37985.00837665871,34.7987,34.8069,34.7864,34.8069,37985.0084
2006-10-05 15:55:00,84.83,84.98,84.82,84.98,111281.5934553726,34.7987,34.8602,34.7946,34.8602,111281.5935
2006-10-06 09:30:00,84.52,84.62,84.52,84.62,18157.056790015748,34.6715,34.7126,34.6715,34.7126,18157.0568
2006-10-06 09:35:00,84.64,84.64,84.43,84.45,11139.29864418144,34.7208,34.7208,34.6346,34.6428,11139.2986
2006-10-06 09:40:00,84.43,84.6,84.39,84.6,8911.438915345152,34.6346,34.7044,34.6182,34.7044,8911.4389
2006-10-06 09:45:00,84.59,84.6,84.51,84.59,12364.6214950414,34.7003,34.7044,34.6674,34.7003,12364.6215
2006-10-06 09:50:00,84.6,84.61,84.55,84.57,4901.291403439834,34.7044,34.7085,34.6839,34.6921,4901.2914
2006-10-06 09:55:00,84.57,84.58,84.49,84.57,9357.01086111241,34.6921,34.6962,34.6592,34.6921,9357.0109
2006-10-06 10:00:00,84.57,84.57,84.5,84.51,7797.509050927008,34.6921,34.6921,34.6633,34.6674,7797.5091
2006-10-06 10:05:00,84.51,84.53,84.49,84.49,10248.154752646926,34.6674,34.6756,34.6592,34.6592,10248.1548
2006-10-06 10:10:00,84.49,84.57,84.44,84.54,17822.877830690304,34.6592,34.6921,34.6387,34.6798,17822.8778
2006-10-06 10:15:00,84.52,84.59,84.48,84.57,14481.088237435872,34.6715,34.7003,34.6551,34.6921,14481.0882
2006-10-06 10:20:00,84.57,84.57,84.55,84.55,11807.656562832326,34.6921,34.6921,34.6839,34.6839,11807.6566
2006-10-06 10:25:00,84.55,84.56,84.53,84.54,10805.119684855998,34.6839,34.688,34.6756,34.6798,10805.1197
2006-10-06 10:30:00,84.54,84.57,84.54,84.57,13701.337332343172,34.6798,34.6921,34.6798,34.6921,13701.3373
2006-10-06 10:35:00,84.57,84.59,84.57,84.57,12476.014481483213,34.6921,34.7003,34.6921,34.6921,12476.0145
2006-10-06 10:40:00,84.58,84.59,84.57,84.58,6683.579186508864,34.6962,34.7003,34.6921,34.6962,6683.5792
2006-10-06 10:45:00,84.59,84.75,84.57,84.69,17711.48484424849,34.7003,34.7659,34.6921,34.7413,17711.4848
2006-10-06 10:50:00,84.67,84.69,84.66,84.67,8020.295023810637,34.7331,34.7413,34.729,34.7331,8020.295
2006-10-06 10:55:00,84.66,84.66,84.64,84.66,9691.189820437854,34.729,34.729,34.7208,34.729,9691.1898
2006-10-06 11:00:00,84.62,84.64,84.61,84.64,7686.116064485194,34.7126,34.7208,34.7085,34.7208,7686.1161
2006-10-06 11:05:00,84.65,84.66,84.59,84.6,9913.975793321482,34.7249,34.729,34.7003,34.7044,9913.9758
2006-10-06 11:10:00,84.6,84.62,84.57,84.61,13478.551359459543,34.7044,34.7126,34.6921,34.7085,13478.5514
2006-10-06 11:15:00,84.61,84.62,84.6,84.6,3453.182579696246,34.7085,34.7126,34.7044,34.7044,3453.1826
2006-10-06 11:20:00,84.6,84.62,84.57,84.62,3675.968552579875,34.7044,34.7126,34.6921,34.7126,3675.9686
2006-10-06 11:25:00,84.58,84.62,84.57,84.62,7017.758145834308,34.6962,34.7126,34.6921,34.7126,7017.7581
2006-10-06 11:30:00,84.61,84.66,84.57,84.6,4121.540498347133,34.7085,34.729,34.6921,34.7044,4121.5405
2006-10-06 11:35:00,84.61,84.65,84.57,84.57,8020.295023810637,34.7085,34.7249,34.6921,34.6921,8020.295
2006-10-06 11:40:00,84.57,84.59,84.57,84.57,5792.435294974349,34.6921,34.7003,34.6921,34.6921,5792.4353
2006-10-06 11:45:00,84.57,84.58,84.57,84.57,19716.558600201148,34.6921,34.6962,34.6921,34.6921,19716.5586
2006-10-06 11:50:00,84.57,84.57,84.48,84.48,17934.270817132117,34.6921,34.6921,34.6551,34.6551,17934.2708
2006-10-06 11:55:00,84.48,84.48,84.24,84.28,24172.27805787373,34.6551,34.6551,34.5567,34.5731,24172.2781
2006-10-06 12:00:00,84.3,84.39,84.27,84.38,11139.29864418144,34.5813,34.6182,34.569,34.6141,11139.2986
2006-10-06 12:05:00,84.38,84.41,84.35,84.35,27514.06765112816,34.6141,34.6264,34.6018,34.6018,27514.0677
2006-10-06 12:10:00,84.34,84.39,84.3,84.37,10359.54773908874,34.5977,34.6182,34.5813,34.61,10359.5477
2006-10-06 12:15:00,84.37,84.37,84.21,84.21,13924.1233052268,34.61,34.61,34.5444,34.5444,13924.1233
2006-10-06 12:20:00,84.21,84.21,84.08,84.08,11584.870589948698,34.5444,34.5444,34.4911,34.4911,11584.8706
2006-10-06 12:25:00,84.04,84.05,84.04,84.04,8243.080996694265,34.4746,34.4787,34.4746,34.4746,8243.081
2006-10-06 12:30:00,84.04,84.28,84.03,84.25,23281.13416633921,34.4746,34.5731,34.4705,34.5608,23281.1342
2006-10-06 12:35:00,84.25,84.26,84.18,84.19,15038.053169644943,34.5608,34.5649,34.5321,34.5362,15038.0532
2006-10-06 12:40:00,84.2,84.22,84.2,84.22,6349.400227183421,34.5403,34.5485,34.5403,34.5485,6349.4002
2006-10-06 12:45:00,84.22,84.38,84.22,84.38,11139.29864418144,34.5485,34.6141,34.5485,34.6141,11139.2986
2006-10-06 12:50:00,84.35,84.37,84.25,84.25,10693.726698414182,34.6018,34.61,34.5608,34.5608,10693.7267
2006-10-06 12:55:00,84.25,84.3,84.25,84.3,4232.933484788948,34.5608,34.5813,34.5608,34.5813,4232.9335
2006-10-06 13:00:00,84.3,84.3,84.21,84.22,9691.189820437854,34.5813,34.5813,34.5444,34.5485,9691.1898
2006-10-06 13:05:00,84.22,84.24,84.17,84.21,11473.477603506884,34.5485,34.5567,34.528,34.5444,11473.4776
2006-10-06 13:10:00,84.21,84.23,84.19,84.2,9245.617874670595,34.5444,34.5526,34.5362,34.5403,9245.6179
2006-10-06 13:15:00,84.19,84.37,84.19,84.36,7351.937105159751,34.5362,34.61,34.5362,34.6059,7351.9371
2006-10-06 13:20:00,84.37,84.38,84.32,84.33,5346.863349207091,34.61,34.6141,34.5895,34.5936,5346.8633
2006-10-06 13:25:00,84.33,84.42,84.31,84.42,11696.263576390513,34.5936,34.6305,34.5854,34.6305,11696.2636
2006-10-06 13:30:00,84.43,84.52,84.42,84.52,8577.259956019709,34.6346,34.6715,34.6305,34.6715,8577.26
2006-10-06 13:35:00,84.52,84.55,84.51,84.51,11250.691630623254,34.6715,34.6839,34.6674,34.6674,11250.6916
2006-10-06 13:40:00,84.52,84.55,84.5,84.55,10359.54773908874,34.6715,34.6839,34.6633,34.6839,10359.5477
2006-10-06 13:45:00,84.54,84.57,84.53,84.57,5569.6493220907205,34.6798,34.6921,34.6756,34.6921,5569.6493
2006-10-06 13:50:00,84.56,84.57,84.55,84.57,7463.330091601565,34.688,34.6921,34.6839,34.6921,7463.3301
2006-10-06 13:55:00,84.57,84.73,84.57,84.66,8800.045928903339,34.6921,34.7577,34.6921,34.729,8800.0459
2006-10-06 14:00:00,84.66,84.66,84.57,84.57,8354.47398313608,34.729,34.729,34.6921,34.6921,8354.474
2006-10-06 14:05:00,84.57,84.57,84.39,84.39,6126.614254299792,34.6921,34.6921,34.6182,34.6182,6126.6143
2006-10-06 14:10:00,84.39,84.41,84.37,84.41,4455.719457672576,34.6182,34.6264,34.61,34.6264,4455.7195
2006-10-06 14:15:00,84.4,84.4,84.36,84.36,3341.789593254432,34.6223,34.6223,34.6059,34.6059,3341.7896
2006-10-06 14:20:00,84.37,84.37,84.31,84.31,6015.221267857978,34.61,34.61,34.5854,34.5854,6015.2213
2006-10-06 14:25:00,84.31,84.33,84.29,84.33,5124.077376323463,34.5854,34.5936,34.5772,34.5936,5124.0774
2006-10-06 14:30:00,84.31,84.4,84.31,84.4,5681.042308532535,34.5854,34.6223,34.5854,34.6223,5681.0423
2006-10-06 14:35:00,84.41,84.45,84.41,84.45,6015.221267857978,34.6264,34.6428,34.6264,34.6428,6015.2213
2006-10-06 14:40:00,84.45,84.57,84.45,84.49,10248.154752646926,34.6428,34.6921,34.6428,34.6592,10248.1548
2006-10-06 14:45:00,84.48,84.48,84.43,84.44,5569.6493220907205,34.6551,34.6551,34.6346,34.6387,5569.6493
2006-10-06 14:50:00,84.43,84.44,84.36,84.36,8131.688010252452,34.6346,34.6387,34.6059,34.6059,8131.688
2006-10-06 14:55:00,84.39,84.39,84.34,84.35,9134.22488822878,34.6182,34.6182,34.5977,34.6018,9134.2249
2006-10-06 15:00:00,84.34,84.35,84.3,84.33,9691.189820437854,34.5977,34.6018,34.5813,34.5936,9691.1898
2006-10-06 15:05:00,84.32,84.36,84.31,84.31,4789.89841699802,34.5895,34.6059,34.5854,34.5854,4789.8984
2006-10-06 15:10:00,84.31,84.31,84.24,84.24,7797.509050927008,34.5854,34.5854,34.5567,34.5567,7797.5091
2006-10-06 15:15:00,84.24,84.24,84.14,84.17,10025.368779763296,34.5567,34.5567,34.5157,34.528,10025.3688
2006-10-06 15:20:00,84.16,84.17,84.13,84.15,10359.54773908874,34.5239,34.528,34.5116,34.5198,10359.5477
2006-10-06 15:25:00,84.14,84.15,84.13,84.13,15595.018101854015,34.5157,34.5198,34.5116,34.5116,15595.0181
2006-10-06 15:30:00,84.13,84.19,84.12,84.17,10693.726698414182,34.5116,34.5362,34.5075,34.528,10693.7267
2006-10-06 15:35:00,84.17,84.21,84.17,84.21,23281.13416633921,34.528,34.5444,34.528,34.5444,23281.1342
2006-10-06 15:40:00,84.21,84.28,84.16,84.26,17488.69887136486,34.5444,34.5731,34.5239,34.5649,17488.6989
2006-10-06 15:45:00,84.25,84.27,84.25,84.26,22724.16923413014,34.5608,34.569,34.5608,34.5649,22724.1692
2006-10-06 15:50:00,84.27,84.43,84.26,84.42,43109.08575298217,34.569,34.6346,34.5649,34.6305,43109.0858
2006-10-06 15:55:00,84.43,84.43,84.28,84.29,33195.109959660695,34.6346,34.6346,34.5731,34.5772,33195.11
2006-10-09 09:30:00,84.25,84.25,84.16,84.17,5569.6493220907205,34.5608,34.5608,34.5239,34.528,5569.6493
2006-10-09 09:35:00,84.17,84.17,83.92,83.97,1336.7158373017728,34.528,34.528,34.4254,34.4459,1336.7158
2006-10-09 09:40:00,83.97,83.98,83.71,83.75,9134.22488822878,34.4459,34.45,34.3393,34.3557,9134.2249
2006-10-09 09:45:00,83.68,83.91,83.68,83.87,16151.983034063089,34.327,34.4213,34.327,34.4049,16151.983
2006-10-09 09:50:00,83.87,84.12,83.85,84.12,14035.516291668617,34.4049,34.5075,34.3967,34.5075,14035.5163
2006-10-09 09:55:00,84.13,84.15,83.92,84.04,29184.962447755373,34.5116,34.5198,34.4254,34.4746,29184.9624
2006-10-09 10:00:00,84.04,84.09,83.94,84.0,12141.83552215777,34.4746,34.4952,34.4336,34.4582,12141.8355
2006-10-09 10:05:00,83.98,83.98,83.87,83.87,7797.509050927008,34.45,34.45,34.4049,34.4049,7797.5091
2006-10-09 10:10:00,83.87,83.87,83.69,83.72,11696.263576390513,34.4049,34.4049,34.3311,34.3434,11696.2636
2006-10-09 10:15:00,83.69,83.71,83.6,83.62,11696.263576390513,34.3311,34.3393,34.2941,34.3024,11696.2636
2006-10-09 10:20:00,83.6,83.6,83.5,83.52,6015.221267857978,34.2941,34.2941,34.2531,34.2613,6015.2213
2006-10-09 10:25:00,83.5,83.5,83.37,83.38,12253.228508599585,34.2531,34.2531,34.1998,34.2039,12253.2285
2006-10-09 10:30:00,83.38,83.4,83.17,83.21,16486.16199338853,34.2039,34.2121,34.1178,34.1342,16486.162
2006-10-09 10:35:00,83.21,83.44,83.21,83.44,20384.916518852035,34.1342,34.2285,34.1342,34.2285,20384.9165
2006-10-09 10:40:00,83.47,83.76,83.43,83.69,13144.3724001341,34.2408,34.3598,34.2244,34.3311,13144.3724
2006-10-09 10:45:00,83.76,84.01,83.76,84.01,18936.807695108448,34.3598,34.4623,34.3598,34.4623,18936.8077
2006-10-09 10:50:00,83.99,84.06,83.96,83.97,29630.53439352263,34.4541,34.4828,34.4418,34.4459,29630.5344
2006-10-09 10:55:00,84.01,84.06,84.01,84.06,5681.042308532535,34.4623,34.4828,34.4623,34.4828,5681.0423
2006-10-09 11:00:00,84.06,84.14,83.96,84.14,18491.23574934119,34.4828,34.5157,34.4418,34.5157,18491.2357
2006-10-09 11:05:00,84.14,84.2,84.12,84.14,9691.189820437854,34.5157,34.5403,34.5075,34.5157,9691.1898
2006-10-09 11:10:00,84.13,84.13,84.07,84.11,8688.652942461524,34.5116,34.5116,34.4869,34.5034,8688.6529
2006-10-09 11:15:00,84.11,84.11,84.02,84.02,4344.326471230762,34.5034,34.5034,34.4664,34.4664,4344.3265
2006-10-09 11:20:00,84.03,84.04,84.0,84.01,10470.940725530554,34.4705,34.4746,34.4582,34.4623,10470.9407
2006-10-09 11:25:00,84.02,84.03,83.99,84.03,4344.326471230762,34.4664,34.4705,34.4541,34.4705,4344.3265
2006-10-09 11:30:00,84.03,84.13,83.99,84.12,7908.902037368823,34.4705,34.5116,34.4541,34.5075,7908.902
2006-10-09 11:35:00,84.12,84.22,84.12,84.22,6572.18620006705,34.5075,34.5485,34.5075,34.5485,6572.1862
2006-10-09 11:40:00,84.22,84.41,84.22,84.41,10582.33371197237,34.5485,34.6264,34.5485,34.6264,10582.3337
2006-10-09 11:45:00,84.46,84.53,84.37,84.48,15372.232128970389,34.6469,34.6756,34.61,34.6551,15372.2321
2006-10-09 11:50:00,84.46,84.46,84.25,84.26,14146.90927811043,34.6469,34.6469,34.5608,34.5649,14146.9093
2006-10-09 11:55:00,84.23,84.29,84.16,84.29,43109.08575298217,34.5526,34.5772,34.5239,34.5772,43109.0858
2006-10-09 12:00:00,84.31,84.31,84.26,84.26,8911.438915345152,34.5854,34.5854,34.5649,34.5649,8911.4389
2006-10-09 12:05:00,84.23,84.23,84.2,84.21,3787.3615390216896,34.5526,34.5526,34.5403,34.5444,3787.3615
2006-10-09 12:10:00,84.19,84.22,84.18,84.22,12253.228508599585,34.5362,34.5485,34.5321,34.5485,12253.2285
2006-10-09 12:15:00,84.21,84.31,84.2,84.31,9468.403847554224,34.5444,34.5854,34.5403,34.5854,9468.4038
2006-10-09 12:20:00,84.3,84.31,84.22,84.23,6349.400227183421,34.5813,34.5854,34.5485,34.5526,6349.4002
2006-10-09 12:25:00,84.26,84.26,84.19,84.2,4232.933484788948,34.5649,34.5649,34.5362,34.5403,4232.9335
2006-10-09 12:30:00,84.18,84.27,84.18,84.27,8688.652942461524,34.5321,34.569,34.5321,34.569,8688.6529
2006-10-09 12:35:00,84.25,84.27,84.04,84.08,13812.730318784988,34.5608,34.569,34.4746,34.4911,13812.7303
2006-10-09 12:40:00,84.09,84.15,84.07,84.14,7129.151132276122,34.4952,34.5198,34.4869,34.5157,7129.1511
2006-10-09 12:45:00,84.14,84.16,84.11,84.12,4344.326471230762,34.5157,34.5239,34.5034,34.5075,4344.3265
2006-10-09 12:50:00,84.12,84.12,83.97,83.99,15038.053169644943,34.5075,34.5075,34.4459,34.4541,15038.0532
2006-10-09 12:55:00,84.01,84.01,83.89,83.89,5458.256335648905,34.4623,34.4623,34.4131,34.4131,5458.2563
2006-10-09 13:00:00,83.9,83.9,83.87,83.88,7797.509050927008,34.4172,34.4172,34.4049,34.409,7797.5091
2006-10-09 13:05:00,83.88,83.89,83.85,83.87,8465.866969577895,34.409,34.4131,34.3967,34.4049,8465.867
2006-10-09 13:10:00,83.87,83.98,83.87,83.96,5012.684389881648,34.4049,34.45,34.4049,34.4418,5012.6844
2006-10-09 13:15:00,83.93,83.94,83.87,83.89,9134.22488822878,34.4295,34.4336,34.4049,34.4131,9134.2249
2006-10-09 13:20:00,83.88,83.88,83.7,83.74,9245.617874670595,34.409,34.409,34.3352,34.3516,9245.6179
2006-10-09 13:25:00,83.74,83.8,83.74,83.78,5569.6493220907205,34.3516,34.3762,34.3516,34.368,5569.6493
2006-10-09 13:30:00,83.78,83.8,83.77,83.79,5681.042308532535,34.368,34.3762,34.3639,34.3721,5681.0423
2006-10-09 13:35:00,83.79,83.82,83.77,83.82,4121.540498347133,34.3721,34.3844,34.3639,34.3844,4121.5405
2006-10-09 13:40:00,83.81,83.86,83.8,83.81,5569.6493220907205,34.3803,34.4008,34.3762,34.3803,5569.6493
2006-10-09 13:45:00,83.82,84.01,83.81,84.01,10582.33371197237,34.3844,34.4623,34.3803,34.4623,10582.3337
2006-10-09 13:50:00,84.01,84.09,84.0,84.07,6683.579186508864,34.4623,34.4952,34.4582,34.4869,6683.5792
2006-10-09 13:55:00,84.07,84.07,84.01,84.03,10359.54773908874,34.4869,34.4869,34.4623,34.4705,10359.5477
2006-10-09 14:00:00,84.01,84.02,83.98,83.99,2005.0737559526592,34.4623,34.4664,34.45,34.4541,2005.0738
2006-10-09 14:05:00,83.99,84.06,83.99,84.04,11250.691630623254,34.4541,34.4828,34.4541,34.4746,11250.6916
2006-10-09 14:10:00,84.02,84.15,84.02,84.11,6794.972172950679,34.4664,34.5198,34.4664,34.5034,6794.9722
2006-10-09 14:15:00,84.1,84.11,84.05,84.05,1893.6807695108448,34.4993,34.5034,34.4787,34.4787,1893.6808
2006-10-09 14:20:00,84.06,84.07,84.04,84.07,7686.116064485194,34.4828,34.4869,34.4746,34.4869,7686.1161
2006-10-09 14:25:00,84.08,84.16,84.03,84.14,11696.263576390513,34.4911,34.5239,34.4705,34.5157,11696.2636
2006-10-09 14:30:00,84.15,84.15,84.07,84.14,8131.688010252452,34.5198,34.5198,34.4869,34.5157,8131.688
2006-10-09 14:35:00,84.16,84.16,84.1,84.12,10693.726698414182,34.5239,34.5239,34.4993,34.5075,10693.7267
2006-10-09 14:40:00,84.12,84.16,84.11,84.16,8800.045928903339,34.5075,34.5239,34.5034,34.5239,8800.0459
2006-10-09 14:45:00,84.16,84.18,84.14,84.16,35534.3626749388,34.5239,34.5321,34.5157,34.5239,35534.3627
2006-10-09 14:50:00,84.15,84.31,84.15,84.31,14035.516291668617,34.5198,34.5854,34.5198,34.5854,14035.5163
2006-10-09 14:55:00,84.31,84.37,84.28,84.33,36759.68552579876,34.5854,34.61,34.5731,34.5936,36759.6855
2006-10-09 15:00:00,84.3,84.31,84.27,84.28,6238.007240741606,34.5813,34.5854,34.569,34.5731,6238.0072
2006-10-09 15:05:00,84.28,84.28,84.19,84.26,10693.726698414182,34.5731,34.5731,34.5362,34.5649,10693.7267
2006-10-09 15:10:00,84.22,84.3,84.22,84.29,10582.33371197237,34.5485,34.5813,34.5485,34.5772,10582.3337
2006-10-09 15:15:00,84.29,84.29,84.24,84.25,9691.189820437854,34.5772,34.5772,34.5567,34.5608,9691.1898
2006-10-09 15:20:00,84.25,84.3,84.25,84.28,13255.765386575917,34.5608,34.5813,34.5608,34.5731,13255.7654
2006-10-09 15:25:00,84.28,84.38,84.28,84.37,12921.586427250471,34.5731,34.6141,34.5731,34.61,12921.5864
2006-10-09 15:30:00,84.38,84.5,84.36,84.42,25174.814935850056,34.6141,34.6633,34.6059,34.6305,25174.8149
2006-10-09 15:35:00,84.42,84.43,84.39,84.41,13812.730318784988,34.6305,34.6346,34.6182,34.6264,13812.7303
2006-10-09 15:40:00,84.41,84.47,84.41,84.46,10359.54773908874,34.6264,34.651,34.6264,34.6469,10359.5477
2006-10-09 15:45:00,84.46,84.52,84.45,84.51,28627.997515546303,34.6469,34.6715,34.6428,34.6674,28627.9975
2006-10-09 15:50:00,84.52,84.66,84.49,84.57,30410.28529861533,34.6715,34.729,34.6592,34.6921,30410.2853
2006-10-09 15:55:00,84.56,84.6,84.49,84.57,28182.425569779043,34.688,34.7044,34.6592,34.6921,28182.4256
2006-10-10 09:30:00,84.6,84.95,84.59,84.95,8020.295023810637,34.7044,34.8479,34.7003,34.8479,8020.295
2006-10-10 09:35:00,84.95,85.01,84.83,84.92,49569.87896660741,34.8479,34.8726,34.7987,34.8356,49569.879
2006-10-10 09:40:00,84.92,84.97,84.88,84.9,12030.442535715956,34.8356,34.8561,34.8192,34.8274,12030.4425
2006-10-10 09:45:00,84.92,85.01,84.83,84.85,14592.481223877689,34.8356,34.8726,34.7987,34.8069,14592.4812
2006-10-10 09:50:00,84.85,84.92,84.83,84.85,51797.738695443695,34.8069,34.8356,34.7987,34.8069,51797.7387
2006-10-10 09:55:00,84.85,84.99,84.85,84.96,10470.940725530554,34.8069,34.8643,34.8069,34.852,10470.9407
2006-10-10 10:00:00,84.95,84.95,84.83,84.86,25174.814935850056,34.8479,34.8479,34.7987,34.811,25174.8149
2006-10-10 10:05:00,84.87,85.01,84.87,84.95,13032.979413692285,34.8151,34.8726,34.8151,34.8479,13032.9794
2006-10-10 10:10:00,84.94,84.94,84.82,84.85,9468.403847554224,34.8438,34.8438,34.7946,34.8069,9468.4038
2006-10-10 10:15:00,84.84,84.86,84.79,84.86,11696.263576390513,34.8028,34.811,34.7823,34.811,11696.2636
2006-10-10 10:20:00,84.86,84.87,84.78,84.79,9579.79683399604,34.811,34.8151,34.7782,34.7823,9579.7968
2006-10-10 10:25:00,84.79,84.86,84.79,84.83,8243.080996694265,34.7823,34.811,34.7823,34.7987,8243.081
2006-10-10 10:30:00,84.83,84.89,84.83,84.87,11027.905657739626,34.7987,34.8233,34.7987,34.8151,11027.9057
2006-10-10 10:35:00,84.86,84.93,84.86,84.92,18045.66380357393,34.811,34.8397,34.811,34.8356,18045.6638
2006-10-10 10:40:00,84.89,84.92,84.87,84.89,7240.544118717937,34.8233,34.8356,34.8151,34.8233,7240.5441
2006-10-10 10:45:00,84.89,84.92,84.85,84.89,9579.79683399604,34.8233,34.8356,34.8069,34.8233,9579.7968
2006-10-10 10:50:00,84.87,85.0,84.87,85.0,13032.979413692285,34.8151,34.8685,34.8151,34.8685,13032.9794
2006-10-10 10:55:00,84.97,85.13,84.96,85.12,16486.16199338853,34.8561,34.9218,34.852,34.9177,16486.162
2006-10-10 11:00:00,85.12,85.13,85.01,85.01,16263.376020504904,34.9177,34.9218,34.8726,34.8726,16263.376
2006-10-10 11:05:00,85.0,85.04,84.99,85.02,8911.438915345152,34.8685,34.8849,34.8643,34.8767,8911.4389
2006-10-10 11:10:00,85.03,85.1,85.01,85.07,21498.846383270185,34.8808,34.9095,34.8726,34.8972,21498.8464
2006-10-10 11:15:00,85.07,85.35,85.07,85.3,20941.88145106111,34.8972,35.012,34.8972,34.9915,20941.8815
2006-10-10 11:20:00,85.32,85.44,85.3,85.44,10248.154752646926,34.9997,35.0489,34.9915,35.0489,10248.1548
2006-10-10 11:25:00,85.45,85.51,85.44,85.47,125539.89571992484,35.053,35.0777,35.0489,35.0613,125539.8957
2006-10-10 11:30:00,85.48,85.48,85.39,85.41,6683.579186508864,35.0654,35.0654,35.0284,35.0366,6683.5792
2006-10-10 11:35:00,85.4,85.43,85.37,85.42,6794.972172950679,35.0325,35.0448,35.0202,35.0407,6794.9722
2006-10-10 11:40:00,85.42,85.47,85.4,85.45,10470.940725530554,35.0407,35.0613,35.0325,35.053,10470.9407
2006-10-10 11:45:00,85.45,85.54,85.44,85.54,18714.02172222482,35.053,35.09,35.0489,35.09,18714.0217
2006-10-10 11:50:00,85.54,85.54,85.5,85.52,9691.189820437854,35.09,35.09,35.0736,35.0818,9691.1898
2006-10-10 11:55:00,85.52,85.6,85.45,85.57,20496.30950529385,35.0818,35.1146,35.053,35.1023,20496.3095
2006-10-10 12:00:00,85.55,85.58,85.48,85.53,8577.259956019709,35.0941,35.1064,35.0654,35.0859,8577.26
2006-10-10 12:05:00,85.48,85.48,85.42,85.43,3564.575566138061,35.0654,35.0654,35.0407,35.0448,3564.5756
2006-10-10 12:10:00,85.42,85.44,85.33,85.34,4344.326471230762,35.0407,35.0489,35.0038,35.0079,4344.3265
2006-10-10 12:15:00,85.31,85.31,84.99,85.0,13255.765386575917,34.9956,34.9956,34.8643,34.8685,13255.7654
2006-10-10 12:20:00,85.0,85.0,84.84,84.88,9357.01086111241,34.8685,34.8685,34.8028,34.8192,9357.0109
2006-10-10 12:25:00,84.87,84.87,84.74,84.76,14815.267196761317,34.8151,34.8151,34.7618,34.77,14815.2672
2006-10-10 12:30:00,84.75,84.88,84.7,84.88,17934.270817132117,34.7659,34.8192,34.7454,34.8192,17934.2708
2006-10-10 12:35:00,84.88,84.91,84.84,84.84,14258.302264552243,34.8192,34.8315,34.8028,34.8028,14258.3023
2006-10-10 12:40:00,84.88,84.88,84.75,84.78,10916.51267129781,34.8192,34.8192,34.7659,34.7782,10916.5127
2006-10-10 12:45:00,84.78,84.8,84.66,84.66,15260.839142528574,34.7782,34.7864,34.729,34.729,15260.8391
2006-10-10 12:50:00,84.68,84.74,84.64,84.64,9468.403847554224,34.7372,34.7618,34.7208,34.7208,9468.4038
2006-10-10 12:55:00,84.63,84.66,84.6,84.6,13924.1233052268,34.7167,34.729,34.7044,34.7044,13924.1233
2006-10-10 13:00:00,84.6,84.62,84.57,84.62,15706.41108829583,34.7044,34.7126,34.6921,34.7126,15706.4111
2006-10-10 13:05:00,84.62,84.62,84.48,84.49,18268.44977645756,34.7126,34.7126,34.6551,34.6592,18268.4498
2006-10-10 13:10:00,84.46,84.47,84.21,84.21,18268.44977645756,34.6469,34.651,34.5444,34.5444,18268.4498
2006-10-10 13:15:00,84.15,84.16,83.89,83.89,15595.018101854015,34.5198,34.5239,34.4131,34.4131,15595.0181
2006-10-10 13:20:00,83.9,83.96,83.82,83.94,13478.551359459543,34.4172,34.4418,34.3844,34.4336,13478.5514
2006-10-10 13:25:00,83.92,83.96,83.9,83.96,10582.33371197237,34.4254,34.4418,34.4172,34.4418,10582.3337
2006-10-10 13:30:00,83.94,84.17,83.91,84.16,11584.870589948698,34.4336,34.528,34.4213,34.5239,11584.8706
2006-10-10 13:35:00,84.18,84.21,84.14,84.14,7129.151132276122,34.5321,34.5444,34.5157,34.5157,7129.1511
2006-10-10 13:40:00,84.13,84.13,83.95,83.96,9579.79683399604,34.5116,34.5116,34.4377,34.4418,9579.7968
2006-10-10 13:45:00,83.93,83.94,83.89,83.89,5458.256335648905,34.4295,34.4336,34.4131,34.4131,5458.2563
2006-10-10 13:50:00,83.9,83.9,83.67,83.68,20496.30950529385,34.4172,34.4172,34.3229,34.327,20496.3095
2006-10-10 13:55:00,83.68,83.74,83.66,83.71,12141.83552215777,34.327,34.3516,34.3188,34.3393,12141.8355
2006-10-10 14:00:00,83.74,83.93,83.74,83.9,12587.407467925028,34.3516,34.4295,34.3516,34.4172,12587.4075
2006-10-10 14:05:00,83.9,83.9,83.86,83.87,12030.442535715956,34.4172,34.4172,34.4008,34.4049,12030.4425
2006-10-10 14:10:00,83.87,83.99,83.87,83.96,17377.305884923047,34.4049,34.4541,34.4049,34.4418,17377.3059
2006-10-10 14:15:00,83.96,84.08,83.96,84.08,3675.968552579875,34.4418,34.4911,34.4418,34.4911,3675.9686
2006-10-10 14:20:00,84.08,84.18,84.04,84.16,13144.3724001341,34.4911,34.5321,34.4746,34.5239,13144.3724
2006-10-10 14:25:00,84.16,84.25,84.13,84.22,20719.09547817748,34.5239,34.5608,34.5116,34.5485,20719.0955
2006-10-10 14:30:00,84.22,84.45,84.19,84.4,16931.73393915579,34.5485,34.6428,34.5362,34.6223,16931.7339
2006-10-10 14:35:00,84.44,84.47,84.39,84.47,7129.151132276122,34.6387,34.651,34.6182,34.651,7129.1511
2006-10-10 14:40:00,84.47,84.47,84.23,84.23,14703.874210319502,34.651,34.651,34.5526,34.5526,14703.8742
2006-10-10 14:45:00,84.23,84.41,84.17,84.31,14926.66018320313,34.5526,34.6264,34.528,34.5854,14926.6602
2006-10-10 14:50:00,84.31,84.37,84.31,84.36,6906.365159392493,34.5854,34.61,34.5854,34.6059,6906.3652
2006-10-10 14:55:00,84.36,84.36,84.34,84.36,8131.688010252452,34.6059,34.6059,34.5977,34.6059,8131.688
2006-10-10 15:00:00,84.36,84.4,84.34,84.4,16597.554979830347,34.6059,34.6223,34.5977,34.6223,16597.555
2006-10-10 15:05:00,84.39,84.59,84.39,84.59,32749.538013893434,34.6182,34.7003,34.6182,34.7003,32749.538
2006-10-10 15:10:00,84.61,84.61,84.34,84.35,15372.232128970389,34.7085,34.7085,34.5977,34.6018,15372.2321
2006-10-10 15:15:00,84.35,84.39,84.25,84.29,8800.045928903339,34.6018,34.6182,34.5608,34.5772,8800.0459
2006-10-10 15:20:00,84.29,84.41,84.28,84.41,7017.758145834308,34.5772,34.6264,34.5731,34.6264,7017.7581
2006-10-10 15:25:00,84.41,84.55,84.41,84.52,8577.259956019709,34.6264,34.6839,34.6264,34.6715,8577.26
2006-10-10 15:30:00,84.53,84.53,84.39,84.39,8911.438915345152,34.6756,34.6756,34.6182,34.6182,8911.4389
2006-10-10 15:35:00,84.39,84.48,84.34,84.48,9245.617874670595,34.6182,34.6551,34.5977,34.6551,9245.6179
2006-10-10 15:40:00,84.48,84.52,84.44,84.52,5903.828281416163,34.6551,34.6715,34.6387,34.6715,5903.8283
2006-10-10 15:45:00,84.54,84.75,84.54,84.74,14592.481223877689,34.6798,34.7659,34.6798,34.7618,14592.4812
2006-10-10 15:50:00,84.75,84.76,84.73,84.74,18268.44977645756,34.7659,34.77,34.7577,34.7618,18268.4498
2006-10-10 15:55:00,84.73,84.74,84.61,84.61,20384.916518852035,34.7577,34.7618,34.7085,34.7085,20384.9165
2006-10-11 09:30:00,84.69,84.82,84.69,84.69,5681.042308532535,34.7413,34.7946,34.7413,34.7413,5681.0423
2006-10-11 09:35:00,84.69,85.13,84.69,85.01,12698.80045436684,34.7413,34.9218,34.7413,34.8726,12698.8005
2006-10-11 09:40:00,84.95,84.95,84.75,84.75,6015.221267857978,34.8479,34.8479,34.7659,34.7659,6015.2213
2006-10-11 09:45:00,84.75,84.75,84.62,84.74,10359.54773908874,34.7659,34.7659,34.7126,34.7618,10359.5477
2006-10-11 09:50:00,84.75,84.9,84.73,84.79,9913.975793321482,34.7659,34.8274,34.7577,34.7823,9913.9758
2006-10-11 09:55:00,84.77,84.77,84.66,84.72,8131.688010252452,34.7741,34.7741,34.729,34.7536,8131.688
2006-10-11 10:00:00,84.7,84.78,84.7,84.76,9357.01086111241,34.7454,34.7782,34.7454,34.77,9357.0109
2006-10-11 10:05:00,84.81,84.83,84.79,84.82,7240.544118717937,34.7905,34.7987,34.7823,34.7946,7240.5441
2006-10-11 10:10:00,84.82,85.0,84.8,84.95,16040.590047621274,34.7946,34.8685,34.7864,34.8479,16040.59
2006-10-11 10:15:00,84.95,85.04,84.92,85.04,13255.765386575917,34.8479,34.8849,34.8356,34.8849,13255.7654
2006-10-11 10:20:00,85.04,85.1,84.98,84.98,19827.951586642965,34.8849,34.9095,34.8602,34.8602,19827.9516
2006-10-11 10:25:00,84.98,85.03,84.95,85.03,3787.3615390216896,34.8602,34.8808,34.8479,34.8808,3787.3615
2006-10-11 10:30:00,85.02,85.03,84.94,84.94,7686.116064485194,34.8767,34.8808,34.8438,34.8438,7686.1161
2006-10-11 10:35:00,84.98,85.0,84.92,84.93,8465.866969577895,34.8602,34.8685,34.8356,34.8397,8465.867
2006-10-11 10:40:00,84.96,85.02,84.87,85.01,8243.080996694265,34.852,34.8767,34.8151,34.8726,8243.081
2006-10-11 10:45:00,85.01,85.02,84.98,84.98,5235.470362765277,34.8726,34.8767,34.8602,34.8602,5235.4704
2006-10-11 10:50:00,85.0,85.06,84.97,85.03,8020.295023810637,34.8685,34.8931,34.8561,34.8808,8020.295
2006-10-11 10:55:00,85.05,85.12,85.01,85.12,13924.1233052268,34.889,34.9177,34.8726,34.9177,13924.1233
2006-10-11 11:00:00,85.17,85.23,85.17,85.18,4344.326471230762,34.9382,34.9628,34.9382,34.9423,4344.3265
2006-10-11 11:05:00,85.18,85.19,85.13,85.13,12476.014481483213,34.9423,34.9464,34.9218,34.9218,12476.0145
2006-10-11 11:10:00,85.13,85.18,85.11,85.14,7686.116064485194,34.9218,34.9423,34.9136,34.9259,7686.1161
2006-10-11 11:15:00,85.11,85.24,85.11,85.24,11919.04954927414,34.9136,34.9669,34.9136,34.9669,11919.0495
2006-10-11 11:20:00,85.24,85.36,85.24,85.34,13812.730318784988,34.9669,35.0161,34.9669,35.0079,13812.7303
2006-10-11 11:25:00,85.34,85.34,85.24,85.24,9691.189820437854,35.0079,35.0079,34.9669,34.9669,9691.1898
2006-10-11 11:30:00,85.24,85.24,85.2,85.2,1559.5018101854016,34.9669,34.9669,34.9505,34.9505,1559.5018
2006-10-11 11:35:00,85.21,85.21,85.18,85.19,8131.688010252452,34.9546,34.9546,34.9423,34.9464,8131.688
2006-10-11 11:40:00,85.19,85.27,85.12,85.12,7797.509050927008,34.9464,34.9792,34.9177,34.9177,7797.5091
2006-10-11 11:45:00,85.13,85.13,85.04,85.1,5792.435294974349,34.9218,34.9218,34.8849,34.9095,5792.4353
2006-10-11 11:50:00,85.08,85.09,85.05,85.05,4567.11244411439,34.9013,34.9054,34.889,34.889,4567.1124
2006-10-11 11:55:00,85.06,85.1,85.04,85.05,4678.505430556205,34.8931,34.9095,34.8849,34.889,4678.5054
2006-10-11 12:00:00,85.06,85.07,85.02,85.03,2450.645701719917,34.8931,34.8972,34.8767,34.8808,2450.6457
2006-10-11 12:05:00,85.01,85.01,84.92,84.93,3675.968552579875,34.8726,34.8726,34.8356,34.8397,3675.9686
2006-10-11 12:10:00,84.94,85.0,84.94,84.97,3675.968552579875,34.8438,34.8685,34.8438,34.8561,3675.9686
2006-10-11 12:15:00,84.95,84.97,84.92,84.94,4678.505430556205,34.8479,34.8561,34.8356,34.8438,4678.5054
2006-10-11 12:20:00,84.92,84.95,84.88,84.95,7797.509050927008,34.8356,34.8479,34.8192,34.8479,7797.5091
2006-10-11 12:25:00,84.94,84.94,84.91,84.92,3007.610633928989,34.8438,34.8438,34.8315,34.8356,3007.6106
2006-10-11 12:30:00,84.92,84.99,84.91,84.96,5346.863349207091,34.8356,34.8643,34.8315,34.852,5346.8633
2006-10-11 12:35:00,84.96,85.01,84.96,85.0,4455.719457672576,34.852,34.8726,34.852,34.8685,4455.7195
2006-10-11 12:40:00,84.99,85.04,84.99,85.03,3564.575566138061,34.8643,34.8849,34.8643,34.8808,3564.5756
2006-10-11 12:45:00,85.01,85.1,85.01,85.1,1782.2877830690304,34.8726,34.9095,34.8726,34.9095,1782.2878
2006-10-11 12:50:00,85.1,85.18,85.08,85.15,6906.365159392493,34.9095,34.9423,34.9013,34.93,6906.3652
2006-10-11 12:55:00,85.16,85.16,85.08,85.08,3787.3615390216896,34.9341,34.9341,34.9013,34.9013,3787.3615
2006-10-11 13:00:00,85.08,85.08,85.01,85.01,3898.754525463504,34.9013,34.9013,34.8726,34.8726,3898.7545
2006-10-11 13:05:00,85.01,85.11,85.01,85.1,3453.182579696246,34.8726,34.9136,34.8726,34.9095,3453.1826
2006-10-11 13:10:00,85.1,85.11,85.08,85.11,5012.684389881648,34.9095,34.9136,34.9013,34.9136,5012.6844
2006-10-11 13:15:00,85.14,85.14,85.06,85.07,8577.259956019709,34.9259,34.9259,34.8931,34.8972,8577.26
2006-10-11 13:20:00,85.08,85.13,85.07,85.13,1893.6807695108448,34.9013,34.9218,34.8972,34.9218,1893.6808
2006-10-11 13:25:00,85.1,85.1,85.05,85.05,3119.003620370803,34.9095,34.9095,34.889,34.889,3119.0036
2006-10-11 13:30:00,85.06,85.06,85.02,85.02,5569.6493220907205,34.8931,34.8931,34.8767,34.8767,5569.6493
2006-10-11 13:35:00,85.04,85.04,84.97,84.97,4901.291403439834,34.8849,34.8849,34.8561,34.8561,4901.2914
2006-10-11 13:40:00,84.98,84.98,84.94,84.96,2896.2176474871744,34.8602,34.8602,34.8438,34.852,2896.2176
2006-10-11 13:45:00,84.98,84.99,84.97,84.99,891.1438915345152,34.8602,34.8643,34.8561,34.8643,891.1439
2006-10-11 13:50:00,84.98,84.98,84.92,84.92,4901.291403439834,34.8602,34.8602,34.8356,34.8356,4901.2914
2006-10-11 13:55:00,84.92,84.92,84.83,84.85,7686.116064485194,34.8356,34.8356,34.7987,34.8069,7686.1161
2006-10-11 14:00:00,84.85,84.85,84.5,84.57,13144.3724001341,34.8069,34.8069,34.6633,34.6921,13144.3724
2006-10-11 14:05:00,84.56,84.57,84.41,84.43,9802.582806879667,34.688,34.6921,34.6264,34.6346,9802.5828
2006-10-11 14:10:00,84.42,84.67,84.36,84.67,13589.944345901358,34.6305,34.7331,34.6059,34.7331,13589.9443
2006-10-11 14:15:00,84.67,84.75,84.38,84.39,16931.73393915579,34.7331,34.7659,34.6141,34.6182,16931.7339
2006-10-11 14:20:00,84.39,84.49,84.34,84.36,9579.79683399604,34.6182,34.6592,34.5977,34.6059,9579.7968
2006-10-11 14:25:00,84.38,84.56,84.36,84.56,6460.793213625236,34.6141,34.688,34.6059,34.688,6460.7932
2006-10-11 14:30:00,84.53,84.55,84.41,84.43,5012.684389881648,34.6756,34.6839,34.6264,34.6346,5012.6844
2006-10-11 14:35:00,84.39,84.41,84.22,84.22,6126.614254299792,34.6182,34.6264,34.5485,34.5485,6126.6143
2006-10-11 14:40:00,84.22,84.22,84.13,84.13,7463.330091601565,34.5485,34.5485,34.5116,34.5116,7463.3301
2006-10-11 14:45:00,84.17,84.24,84.15,84.19,4232.933484788948,34.528,34.5567,34.5198,34.5362,4232.9335
2006-10-11 14:50:00,84.19,84.19,83.89,84.03,17043.126925597604,34.5362,34.5362,34.4131,34.4705,17043.1269
2006-10-11 14:55:00,84.02,84.35,84.02,84.19,19159.59366799208,34.4664,34.6018,34.4664,34.5362,19159.5937
2006-10-11 15:00:00,84.19,84.19,84.03,84.04,13032.979413692285,34.5362,34.5362,34.4705,34.4746,13032.9794
2006-10-11 15:05:00,84.04,84.12,84.04,84.1,9691.189820437854,34.4746,34.5075,34.4746,34.4993,9691.1898
2006-10-11 15:10:00,84.12,84.39,84.04,84.39,12141.83552215777,34.5075,34.6182,34.4746,34.6182,12141.8355
2006-10-11 15:15:00,84.37,84.46,84.32,84.35,10248.154752646926,34.61,34.6469,34.5895,34.6018,10248.1548
2006-10-11 15:20:00,84.34,84.34,84.11,84.14,7908.902037368823,34.5977,34.5977,34.5034,34.5157,7908.902
2006-10-11 15:25:00,84.14,84.33,84.14,84.27,6794.972172950679,34.5157,34.5936,34.5157,34.569,6794.9722
2006-10-11 15:30:00,84.28,84.38,84.28,84.38,10359.54773908874,34.5731,34.6141,34.5731,34.6141,10359.5477
2006-10-11 15:35:00,84.39,84.49,84.39,84.46,13478.551359459543,34.6182,34.6592,34.6182,34.6469,13478.5514
2006-10-11 15:40:00,84.46,84.48,84.44,84.48,11473.477603506884,34.6469,34.6551,34.6387,34.6551,11473.4776
2006-10-11 15:45:00,84.48,84.49,84.47,84.48,9802.582806879667,34.6551,34.6592,34.651,34.6551,9802.5828
2006-10-11 15:50:00,84.48,84.5,84.48,84.5,20941.88145106111,34.6551,34.6633,34.6551,34.6633,20941.8815
2006-10-11 15:55:00,84.48,84.49,84.45,84.48,16708.94796627216,34.6551,34.6592,34.6428,34.6551,16708.948
2006-10-12 09:30:00,85.01,85.01,84.93,84.93,7797.509050927008,34.8726,34.8726,34.8397,34.8397,7797.5091
2006-10-12 09:35:00,84.94,84.95,84.79,84.8,10248.154752646926,34.8438,34.8479,34.7823,34.7864,10248.1548
2006-10-12 09:40:00,84.8,84.9,84.76,84.9,9913.975793321482,34.7864,34.8274,34.77,34.8274,9913.9758
2006-10-12 09:45:00,84.9,84.9,84.81,84.82,8688.652942461524,34.8274,34.8274,34.7905,34.7946,8688.6529
2006-10-12 09:50:00,84.83,84.83,84.7,84.71,6683.579186508864,34.7987,34.7987,34.7454,34.7495,6683.5792
2006-10-12 09:55:00,84.71,84.84,84.71,84.84,1893.6807695108448,34.7495,34.8028,34.7495,34.8028,1893.6808
2006-10-12 10:00:00,84.83,84.88,84.79,84.88,4121.540498347133,34.7987,34.8192,34.7823,34.8192,4121.5405
2006-10-12 10:05:00,84.83,84.86,84.81,84.82,2339.252715278102,34.7987,34.811,34.7905,34.7946,2339.2527
2006-10-12 10:10:00,84.81,84.97,84.78,84.96,6126.614254299792,34.7905,34.8561,34.7782,34.852,6126.6143
2006-10-12 10:15:00,85.0,85.0,84.92,84.96,8131.688010252452,34.8685,34.8685,34.8356,34.852,8131.688
2006-10-12 10:20:00,84.94,84.97,84.92,84.95,9245.617874670595,34.8438,34.8561,34.8356,34.8479,9245.6179
2006-10-12 10:25:00,84.95,84.95,84.92,84.95,2450.645701719917,34.8479,34.8479,34.8356,34.8479,2450.6457
2006-10-12 10:30:00,84.95,84.95,84.87,84.88,8354.47398313608,34.8479,34.8479,34.8151,34.8192,8354.474
2006-10-12 10:35:00,84.9,84.92,84.89,84.89,1782.2877830690304,34.8274,34.8356,34.8233,34.8233,1782.2878
2006-10-12 10:40:00,84.85,84.85,84.53,84.53,15483.625115412202,34.8069,34.8069,34.6756,34.6756,15483.6251
2006-10-12 10:45:00,84.57,84.58,84.29,84.29,18936.807695108448,34.6921,34.6962,34.5772,34.5772,18936.8077
2006-10-12 10:50:00,84.29,84.29,84.15,84.22,37205.25747156601,34.5772,34.5772,34.5198,34.5485,37205.2575
2006-10-12 10:55:00,84.22,84.52,84.22,84.52,20607.702491735665,34.5485,34.6715,34.5485,34.6715,20607.7025
2006-10-12 11:00:00,84.49,84.61,84.46,84.61,8243.080996694265,34.6592,34.7085,34.6469,34.7085,8243.081
2006-10-12 11:05:00,84.61,84.7,84.54,84.68,10470.940725530554,34.7085,34.7454,34.6798,34.7372,10470.9407
2006-10-12 11:10:00,84.71,84.79,84.65,84.79,11139.29864418144,34.7495,34.7823,34.7249,34.7823,11139.2986
2006-10-12 11:15:00,84.79,84.79,84.68,84.69,5124.077376323463,34.7823,34.7823,34.7372,34.7413,5124.0774
2006-10-12 11:20:00,84.73,84.78,84.69,84.71,6126.614254299792,34.7577,34.7782,34.7413,34.7495,6126.6143
2006-10-12 11:25:00,84.74,85.0,84.73,84.92,12698.80045436684,34.7618,34.8685,34.7577,34.8356,12698.8005
2006-10-12 11:30:00,84.92,84.94,84.78,84.78,8577.259956019709,34.8356,34.8438,34.7782,34.7782,8577.26
2006-10-12 11:35:00,84.77,84.82,84.67,84.67,8354.47398313608,34.7741,34.7946,34.7331,34.7331,8354.474
2006-10-12 11:40:00,84.63,84.82,84.57,84.73,13478.551359459543,34.7167,34.7946,34.6921,34.7577,13478.5514
2006-10-12 11:45:00,84.73,84.76,84.6,84.75,12364.6214950414,34.7577,34.77,34.7044,34.7659,12364.6215
2006-10-12 11:50:00,84.74,84.82,84.74,84.82,3230.396606812618,34.7618,34.7946,34.7618,34.7946,3230.3966
2006-10-12 11:55:00,84.8,84.89,84.8,84.87,6015.221267857978,34.7864,34.8233,34.7864,34.8151,6015.2213
2006-10-12 12:00:00,84.86,84.94,84.86,84.89,3675.968552579875,34.811,34.8438,34.811,34.8233,3675.9686
2006-10-12 12:05:00,84.89,84.9,84.87,84.88,5346.863349207091,34.8233,34.8274,34.8151,34.8192,5346.8633
2006-10-12 12:10:00,84.86,84.87,84.83,84.83,2896.2176474871744,34.811,34.8151,34.7987,34.7987,2896.2176
2006-10-12 12:15:00,84.83,84.88,84.83,84.87,5124.077376323463,34.7987,34.8192,34.7987,34.8151,5124.0774
2006-10-12 12:20:00,84.89,84.9,84.87,84.89,2339.252715278102,34.8233,34.8274,34.8151,34.8233,2339.2527
2006-10-12 12:25:00,84.89,84.9,84.88,84.89,2116.466742394474,34.8233,34.8274,34.8192,34.8233,2116.4667
2006-10-12 12:30:00,84.9,84.9,84.89,84.9,1448.1088237435872,34.8274,34.8274,34.8233,34.8274,1448.1088
2006-10-12 12:35:00,84.9,84.9,84.85,84.86,3564.575566138061,34.8274,34.8274,34.8069,34.811,3564.5756
2006-10-12 12:40:00,84.88,84.92,84.87,84.88,1782.2877830690304,34.8192,34.8356,34.8151,34.8192,1782.2878
2006-10-12 12:45:00,84.89,84.89,84.83,84.83,3230.396606812618,34.8233,34.8233,34.7987,34.7987,3230.3966
2006-10-12 12:50:00,84.83,84.83,84.77,84.79,3675.968552579875,34.7987,34.7987,34.7741,34.7823,3675.9686
2006-10-12 12:55:00,84.75,84.78,84.74,84.74,1782.2877830690304,34.7659,34.7782,34.7618,34.7618,1782.2878
2006-10-12 13:00:00,84.75,84.75,84.74,84.74,4678.505430556205,34.7659,34.7659,34.7618,34.7618,4678.5054
2006-10-12 13:05:00,84.72,84.73,84.67,84.67,2784.82466104536,34.7536,34.7577,34.7331,34.7331,2784.8247
2006-10-12 13:10:00,84.67,84.7,84.66,84.67,4901.291403439834,34.7331,34.7454,34.729,34.7331,4901.2914
2006-10-12 13:15:00,84.66,84.75,84.66,84.75,5235.470362765277,34.729,34.7659,34.729,34.7659,5235.4704
2006-10-12 13:20:00,84.72,84.73,84.72,84.72,445.5719457672576,34.7536,34.7577,34.7536,34.7536,445.5719
2006-10-12 13:25:00,84.73,84.83,84.73,84.75,3341.789593254432,34.7577,34.7987,34.7577,34.7659,3341.7896
2006-10-12 13:30:00,84.75,84.75,84.74,84.74,2116.466742394474,34.7659,34.7659,34.7618,34.7618,2116.4667
2006-10-12 13:35:00,84.74,84.75,84.67,84.67,3898.754525463504,34.7618,34.7659,34.7331,34.7331,3898.7545
2006-10-12 13:40:00,84.66,84.69,84.66,84.69,4121.540498347133,34.729,34.7413,34.729,34.7413,4121.5405
2006-10-12 13:45:00,84.69,84.7,84.69,84.7,1002.5368779763296,34.7413,34.7454,34.7413,34.7454,1002.5369
2006-10-12 13:50:00,84.7,84.78,84.7,84.78,3007.610633928989,34.7454,34.7782,34.7454,34.7782,3007.6106
2006-10-12 13:55:00,84.8,84.8,84.75,84.76,2562.0386881617314,34.7864,34.7864,34.7659,34.77,2562.0387
2006-10-12 14:00:00,84.73,84.88,84.73,84.84,4678.505430556205,34.7577,34.8192,34.7577,34.8028,4678.5054
2006-10-12 14:05:00,84.84,84.9,84.84,84.85,5124.077376323463,34.8028,34.8274,34.8028,34.8069,5124.0774
2006-10-12 14:10:00,84.89,84.99,84.89,84.97,6238.007240741606,34.8233,34.8643,34.8233,34.8561,6238.0072
2006-10-12 14:15:00,84.98,84.98,84.94,84.97,8800.045928903339,34.8602,34.8602,34.8438,34.8561,8800.0459
2006-10-12 14:20:00,84.96,84.97,84.96,84.96,2562.0386881617314,34.852,34.8561,34.852,34.852,2562.0387
2006-10-12 14:25:00,84.97,84.97,84.95,84.96,1782.2877830690304,34.8561,34.8561,34.8479,34.852,1782.2878
2006-10-12 14:30:00,84.96,84.96,84.88,84.9,5346.863349207091,34.852,34.852,34.8192,34.8274,5346.8633
2006-10-12 14:35:00,84.92,84.96,84.92,84.93,3564.575566138061,34.8356,34.852,34.8356,34.8397,3564.5756
2006-10-12 14:40:00,84.94,84.94,84.83,84.83,3675.968552579875,34.8438,34.8438,34.7987,34.7987,3675.9686
2006-10-12 14:45:00,84.83,84.85,84.81,84.83,5235.470362765277,34.7987,34.8069,34.7905,34.7987,5235.4704
2006-10-12 14:50:00,84.83,84.83,84.79,84.8,4344.326471230762,34.7987,34.7987,34.7823,34.7864,4344.3265
2006-10-12 14:55:00,84.8,84.91,84.8,84.89,4901.291403439834,34.7864,34.8315,34.7864,34.8233,4901.2914
2006-10-12 15:00:00,84.89,84.91,84.87,84.91,10025.368779763296,34.8233,34.8315,34.8151,34.8315,10025.3688
2006-10-12 15:05:00,84.89,84.91,84.86,84.89,5346.863349207091,34.8233,34.8315,34.811,34.8233,5346.8633
2006-10-12 15:10:00,84.89,84.92,84.88,84.92,14815.267196761317,34.8233,34.8356,34.8192,34.8356,14815.2672
2006-10-12 15:15:00,84.92,84.92,84.86,84.91,14035.516291668617,34.8356,34.8356,34.811,34.8315,14035.5163
2006-10-12 15:20:00,84.91,84.98,84.89,84.94,18045.66380357393,34.8315,34.8602,34.8233,34.8438,18045.6638
2006-10-12 15:25:00,84.95,84.95,84.88,84.92,11807.656562832326,34.8479,34.8479,34.8192,34.8356,11807.6566
2006-10-12 15:30:00,84.92,84.93,84.88,84.92,11362.08461706507,34.8356,34.8397,34.8192,34.8356,11362.0846
2006-10-12 15:35:00,84.92,85.0,84.91,84.91,28850.78348842993,34.8356,34.8685,34.8315,34.8315,28850.7835
2006-10-12 15:40:00,84.92,84.92,84.85,84.86,16486.16199338853,34.8356,34.8356,34.8069,34.811,16486.162
2006-10-12 15:45:00,84.83,84.89,84.83,84.86,18157.056790015748,34.7987,34.8233,34.7987,34.811,18157.0568
2006-10-12 15:50:00,84.83,84.94,84.83,84.9,28293.81855622086,34.7987,34.8438,34.7987,34.8274,28293.8186
2006-10-12 15:55:00,84.89,84.91,84.87,84.91,44891.37353605121,34.8233,34.8315,34.8151,34.8315,44891.3735
2006-10-13 09:30:00,84.91,85.27,84.91,85.21,7908.902037368823,34.8315,34.9792,34.8315,34.9546,7908.902
2006-10-13 09:35:00,85.21,85.22,84.97,84.99,6349.400227183421,34.9546,34.9587,34.8561,34.8643,6349.4002
2006-10-13 09:40:00,85.0,85.18,84.92,84.96,5012.684389881648,34.8685,34.9423,34.8356,34.852,5012.6844
2006-10-13 09:45:00,84.98,85.13,84.98,85.1,6683.579186508864,34.8602,34.9218,34.8602,34.9095,6683.5792
2006-10-13 09:50:00,85.11,85.13,85.0,85.01,5569.6493220907205,34.9136,34.9218,34.8685,34.8726,5569.6493
2006-10-13 09:55:00,85.01,85.01,84.83,84.91,5458.256335648905,34.8726,34.8726,34.7987,34.8315,5458.2563
2006-10-13 10:00:00,84.9,85.03,84.87,84.96,7351.937105159751,34.8274,34.8808,34.8151,34.852,7351.9371
2006-10-13 10:05:00,84.98,85.04,84.88,84.88,3341.789593254432,34.8602,34.8849,34.8192,34.8192,3341.7896
2006-10-13 10:10:00,84.93,84.97,84.88,84.91,10805.119684855998,34.8397,34.8561,34.8192,34.8315,10805.1197
2006-10-13 10:15:00,84.87,85.01,84.85,85.0,22278.59728836288,34.8151,34.8726,34.8069,34.8685,22278.5973
2006-10-13 10:20:00,84.98,85.14,84.98,85.14,18936.807695108448,34.8602,34.9259,34.8602,34.9259,18936.8077
2006-10-13 10:25:00,85.12,85.14,85.1,85.14,12698.80045436684,34.9177,34.9259,34.9095,34.9259,12698.8005
2006-10-13 10:30:00,85.18,85.23,85.18,85.23,9134.22488822878,34.9423,34.9628,34.9423,34.9628,9134.2249
2006-10-13 10:35:00,85.22,85.36,85.22,85.36,28627.997515546303,34.9587,35.0161,34.9587,35.0161,28627.9975
2006-10-13 10:40:00,85.36,85.46,85.35,85.46,20496.30950529385,35.0161,35.0572,35.012,35.0572,20496.3095
2006-10-13 10:45:00,85.51,85.69,85.51,85.62,20273.52353241022,35.0777,35.1515,35.0777,35.1228,20273.5235
2006-10-13 10:50:00,85.62,85.65,85.59,85.61,10470.940725530554,35.1228,35.1351,35.1105,35.1187,10470.9407
2006-10-13 10:55:00,85.59,85.59,85.47,85.54,13144.3724001341,35.1105,35.1105,35.0613,35.09,13144.3724
2006-10-13 11:00:00,85.55,85.62,85.53,85.58,8243.080996694265,35.0941,35.1228,35.0859,35.1064,8243.081
2006-10-13 11:05:00,85.58,85.58,85.45,85.56,19493.77262731752,35.1064,35.1064,35.053,35.0982,19493.7726
2006-10-13 11:10:00,85.62,85.62,85.54,85.56,8131.688010252452,35.1228,35.1228,35.09,35.0982,8131.688
2006-10-13 11:15:00,85.56,85.71,85.56,85.69,8577.259956019709,35.0982,35.1597,35.0982,35.1515,8577.26
2006-10-13 11:20:00,85.68,85.68,85.55,85.55,9691.189820437854,35.1474,35.1474,35.0941,35.0941,9691.1898
2006-10-13 11:25:00,85.54,85.54,85.48,85.54,7351.937105159751,35.09,35.09,35.0654,35.09,7351.9371
2006-10-13 11:30:00,85.53,85.53,85.45,85.51,9245.617874670595,35.0859,35.0859,35.053,35.0777,9245.6179
2006-10-13 11:35:00,85.52,85.6,85.49,85.6,11250.691630623254,35.0818,35.1146,35.0695,35.1146,11250.6916
2006-10-13 11:40:00,85.62,85.63,85.54,85.54,9468.403847554224,35.1228,35.1269,35.09,35.09,9468.4038
2006-10-13 11:45:00,85.6,85.62,85.57,85.58,7351.937105159751,35.1146,35.1228,35.1023,35.1064,7351.9371
2006-10-13 11:50:00,85.59,85.64,85.59,85.64,8020.295023810637,35.1105,35.131,35.1105,35.131,8020.295
2006-10-13 11:55:00,85.65,85.69,85.61,85.61,5569.6493220907205,35.1351,35.1515,35.1187,35.1187,5569.6493
2006-10-13 12:00:00,85.61,85.65,85.61,85.64,3230.396606812618,35.1187,35.1351,35.1187,35.131,3230.3966
2006-10-13 12:05:00,85.62,85.63,85.57,85.58,7017.758145834308,35.1228,35.1269,35.1023,35.1064,7017.7581
2006-10-13 12:10:00,85.56,85.6,85.56,85.6,8577.259956019709,35.0982,35.1146,35.0982,35.1146,8577.26
2006-10-13 12:15:00,85.59,85.72,85.59,85.7,10582.33371197237,35.1105,35.1638,35.1105,35.1556,10582.3337
2006-10-13 12:20:00,85.72,85.79,85.72,85.79,8800.045928903339,35.1638,35.1925,35.1638,35.1925,8800.0459
2006-10-13 12:25:00,85.79,85.84,85.77,85.77,5903.828281416163,35.1925,35.213,35.1843,35.1843,5903.8283
2006-10-13 12:30:00,85.78,85.78,85.73,85.75,8354.47398313608,35.1884,35.1884,35.1679,35.1761,8354.474
2006-10-13 12:35:00,85.75,85.76,85.71,85.71,9134.22488822878,35.1761,35.1802,35.1597,35.1597,9134.2249
2006-10-13 12:40:00,85.73,85.73,85.6,85.61,11250.691630623254,35.1679,35.1679,35.1146,35.1187,11250.6916
2006-10-13 12:45:00,85.62,85.75,85.61,85.75,8243.080996694265,35.1228,35.1761,35.1187,35.1761,8243.081
2006-10-13 12:50:00,85.72,85.76,85.67,85.71,7129.151132276122,35.1638,35.1802,35.1433,35.1597,7129.1511
2006-10-13 12:55:00,85.71,85.71,85.63,85.63,4567.11244411439,35.1597,35.1597,35.1269,35.1269,4567.1124
2006-10-13 13:00:00,85.64,85.65,85.58,85.59,6572.18620006705,35.131,35.1351,35.1064,35.1105,6572.1862
2006-10-13 13:05:00,85.58,85.6,85.45,85.46,6794.972172950679,35.1064,35.1146,35.053,35.0572,6794.9722
2006-10-13 13:10:00,85.46,85.49,85.45,85.49,8354.47398313608,35.0572,35.0695,35.053,35.0695,8354.474
2006-10-13 13:15:00,85.47,85.67,85.47,85.66,6460.793213625236,35.0613,35.1433,35.0613,35.1392,6460.7932
2006-10-13 13:20:00,85.63,85.67,85.63,85.64,10359.54773908874,35.1269,35.1433,35.1269,35.131,10359.5477
2006-10-13 13:25:00,85.63,85.64,85.55,85.58,9579.79683399604,35.1269,35.131,35.0941,35.1064,9579.7968
2006-10-13 13:30:00,85.54,85.54,85.5,85.5,5012.684389881648,35.09,35.09,35.0736,35.0736,5012.6844
2006-10-13 13:35:00,85.5,85.54,85.46,85.54,7351.937105159751,35.0736,35.09,35.0572,35.09,7351.9371
2006-10-13 13:40:00,85.54,85.62,85.54,85.62,5346.863349207091,35.09,35.1228,35.09,35.1228,5346.8633
2006-10-13 13:45:00,85.62,85.63,85.61,85.62,7351.937105159751,35.1228,35.1269,35.1187,35.1228,7351.9371
2006-10-13 13:50:00,85.62,85.62,85.6,85.6,3564.575566138061,35.1228,35.1228,35.1146,35.1146,3564.5756
2006-10-13 13:55:00,85.58,85.59,85.55,85.58,5903.828281416163,35.1064,35.1105,35.0941,35.1064,5903.8283
2006-10-13 14:00:00,85.58,85.62,85.58,85.6,7686.116064485194,35.1064,35.1228,35.1064,35.1146,7686.1161
2006-10-13 14:05:00,85.6,85.61,85.57,85.57,6906.365159392493,35.1146,35.1187,35.1023,35.1023,6906.3652
2006-10-13 14:10:00,85.57,85.57,85.51,85.51,5458.256335648905,35.1023,35.1023,35.0777,35.0777,5458.2563
2006-10-13 14:15:00,85.51,85.51,85.44,85.45,13812.730318784988,35.0777,35.0777,35.0489,35.053,13812.7303
2006-10-13 14:20:00,85.45,85.45,85.36,85.36,7908.902037368823,35.053,35.053,35.0161,35.0161,7908.902
2006-10-13 14:25:00,85.36,85.37,85.32,85.32,14035.516291668617,35.0161,35.0202,34.9997,34.9997,14035.5163
2006-10-13 14:30:00,85.33,85.36,85.28,85.32,12476.014481483213,35.0038,35.0161,34.9833,34.9997,12476.0145
2006-10-13 14:35:00,85.27,85.31,85.24,85.3,7574.723078043379,34.9792,34.9956,34.9669,34.9915,7574.7231
2006-10-13 14:40:00,85.3,85.31,85.28,85.31,6349.400227183421,34.9915,34.9956,34.9833,34.9956,6349.4002
2006-10-13 14:45:00,85.28,85.31,85.24,85.25,10248.154752646926,34.9833,34.9956,34.9669,34.971,10248.1548
2006-10-13 14:50:00,85.24,85.44,85.24,85.37,15483.625115412202,34.9669,35.0489,34.9669,35.0202,15483.6251
2006-10-13 14:55:00,85.37,85.38,85.17,85.25,16486.16199338853,35.0202,35.0243,34.9382,34.971,16486.162
2006-10-13 15:00:00,85.25,85.28,85.25,85.26,7463.330091601565,34.971,34.9833,34.971,34.9751,7463.3301
2006-10-13 15:05:00,85.26,85.28,85.25,85.26,13144.3724001341,34.9751,34.9833,34.971,34.9751,13144.3724
2006-10-13 15:10:00,85.26,85.26,85.19,85.19,6794.972172950679,34.9751,34.9751,34.9464,34.9464,6794.9722
2006-10-13 15:15:00,85.19,85.19,85.12,85.13,11919.04954927414,34.9464,34.9464,34.9177,34.9218,11919.0495
2006-10-13 15:20:00,85.12,85.17,85.1,85.17,8354.47398313608,34.9177,34.9382,34.9095,34.9382,8354.474
2006-10-13 15:25:00,85.19,85.21,85.1,85.21,10359.54773908874,34.9464,34.9546,34.9095,34.9546,10359.5477
2006-10-13 15:30:00,85.2,85.2,85.09,85.12,14703.874210319502,34.9505,34.9505,34.9054,34.9177,14703.8742
2006-10-13 15:35:00,85.11,85.18,85.1,85.18,21164.66742394474,34.9136,34.9423,34.9095,34.9423,21164.6674
2006-10-13 15:40:00,85.16,85.27,85.16,85.26,22724.16923413014,34.9341,34.9792,34.9341,34.9751,22724.1692
2006-10-13 15:45:00,85.27,85.46,85.27,85.46,24395.06403075736,34.9792,35.0572,34.9792,35.0572,24395.064
2006-10-13 15:50:00,85.45,85.55,85.45,85.55,23726.70611210647,35.053,35.0941,35.053,35.0941,23726.7061
2006-10-13 15:55:00,85.55,85.55,85.49,85.49,39990.08213261137,35.0941,35.0941,35.0695,35.0695,39990.0821
2006-10-16 09:30:00,85.59,85.65,85.54,85.55,9357.01086111241,35.1105,35.1351,35.09,35.0941,9357.0109
2006-10-16 09:35:00,85.59,85.61,85.4,85.45,5458.256335648905,35.1105,35.1187,35.0325,35.053,5458.2563
2006-10-16 09:40:00,85.45,85.69,85.45,85.49,6794.972172950679,35.053,35.1515,35.053,35.0695,6794.9722
2006-10-16 09:45:00,85.5,85.59,85.45,85.51,6015.221267857978,35.0736,35.1105,35.053,35.0777,6015.2213
2006-10-16 09:50:00,85.51,85.54,85.48,85.54,4344.326471230762,35.0777,35.09,35.0654,35.09,4344.3265
2006-10-16 09:55:00,85.5,85.6,85.47,85.59,10582.33371197237,35.0736,35.1146,35.0613,35.1105,10582.3337
2006-10-16 10:00:00,85.59,85.6,85.56,85.56,9134.22488822878,35.1105,35.1146,35.0982,35.0982,9134.2249
2006-10-16 10:05:00,85.56,85.56,85.46,85.47,13032.979413692285,35.0982,35.0982,35.0572,35.0613,13032.9794
2006-10-16 10:10:00,85.46,85.51,85.46,85.5,9468.403847554224,35.0572,35.0777,35.0572,35.0736,9468.4038
2006-10-16 10:15:00,85.5,85.52,85.45,85.5,5792.435294974349,35.0736,35.0818,35.053,35.0736,5792.4353
2006-10-16 10:20:00,85.48,85.51,85.39,85.41,20941.88145106111,35.0654,35.0777,35.0284,35.0366,20941.8815
2006-10-16 10:25:00,85.41,85.49,85.4,85.49,6126.614254299792,35.0366,35.0695,35.0325,35.0695,6126.6143
2006-10-16 10:30:00,85.48,85.48,85.39,85.45,75858.62376687561,35.0654,35.0654,35.0284,35.053,75858.6238
2006-10-16 10:35:00,85.42,85.55,85.42,85.55,68618.07964815767,35.0407,35.0941,35.0407,35.0941,68618.0796
2006-10-16 10:40:00,85.53,85.54,85.49,85.49,12364.6214950414,35.0859,35.09,35.0695,35.0695,12364.6215
2006-10-16 10:45:00,85.49,85.5,85.46,85.46,7463.330091601565,35.0695,35.0736,35.0572,35.0572,7463.3301
2006-10-16 10:50:00,85.46,85.53,85.46,85.53,13144.3724001341,35.0572,35.0859,35.0572,35.0859,13144.3724
2006-10-16 10:55:00,85.53,85.54,85.53,85.54,8243.080996694265,35.0859,35.09,35.0859,35.09,8243.081
2006-10-16 11:00:00,85.54,85.55,85.52,85.54,19716.558600201148,35.09,35.0941,35.0818,35.09,19716.5586
2006-10-16 11:05:00,85.55,85.55,85.51,85.54,8911.438915345152,35.0941,35.0941,35.0777,35.09,8911.4389
2006-10-16 11:10:00,85.53,85.54,85.5,85.52,14815.267196761317,35.0859,35.09,35.0736,35.0818,14815.2672
2006-10-16 11:15:00,85.53,85.54,85.52,85.53,3230.396606812618,35.0859,35.09,35.0818,35.0859,3230.3966
2006-10-16 11:20:00,85.54,85.62,85.54,85.62,11807.656562832326,35.09,35.1228,35.09,35.1228,11807.6566
2006-10-16 11:25:00,85.6,85.71,85.59,85.68,12253.228508599585,35.1146,35.1597,35.1105,35.1474,12253.2285
2006-10-16 11:30:00,85.69,85.77,85.68,85.76,16931.73393915579,35.1515,35.1843,35.1474,35.1802,16931.7339
2006-10-16 11:35:00,85.75,85.79,85.74,85.78,8800.045928903339,35.1761,35.1925,35.172,35.1884,8800.0459
2006-10-16 11:40:00,85.78,85.82,85.75,85.82,8688.652942461524,35.1884,35.2048,35.1761,35.2048,8688.6529
2006-10-16 11:45:00,85.82,86.01,85.81,85.98,33529.28891898614,35.2048,35.2828,35.2007,35.2705,33529.2889
2006-10-16 11:50:00,85.99,86.01,85.97,85.97,13144.3724001341,35.2746,35.2828,35.2664,35.2664,13144.3724
2006-10-16 11:55:00,85.97,86.1,85.97,86.1,10916.51267129781,35.2664,35.3197,35.2664,35.3197,10916.5127
2006-10-16 12:00:00,86.1,86.17,86.1,86.12,11473.477603506884,35.3197,35.3484,35.3197,35.3279,11473.4776
2006-10-16 12:05:00,86.11,86.13,86.11,86.11,13367.158373017728,35.3238,35.332,35.3238,35.3238,13367.1584
2006-10-16 12:10:00,86.12,86.15,86.1,86.15,4901.291403439834,35.3279,35.3402,35.3197,35.3402,4901.2914
2006-10-16 12:15:00,86.12,86.15,86.12,86.15,4455.719457672576,35.3279,35.3402,35.3279,35.3402,4455.7195
2006-10-16 12:20:00,86.14,86.15,86.13,86.14,11139.29864418144,35.3361,35.3402,35.332,35.3361,11139.2986
2006-10-16 12:25:00,86.15,86.15,86.14,86.15,5903.828281416163,35.3402,35.3402,35.3361,35.3402,5903.8283
2006-10-16 12:30:00,86.15,86.26,86.15,86.26,22501.38326124651,35.3402,35.3853,35.3402,35.3853,22501.3833
2006-10-16 12:35:00,86.26,86.28,86.23,86.24,10248.154752646926,35.3853,35.3935,35.373,35.3771,10248.1548
2006-10-16 12:40:00,86.23,86.23,86.2,86.21,3230.396606812618,35.373,35.373,35.3607,35.3648,3230.3966
2006-10-16 12:45:00,86.23,86.24,86.22,86.24,4567.11244411439,35.373,35.3771,35.3689,35.3771,4567.1124
2006-10-16 12:50:00,86.24,86.25,86.23,86.24,8911.438915345152,35.3771,35.3812,35.373,35.3771,8911.4389
2006-10-16 12:55:00,86.24,86.28,86.24,86.28,12141.83552215777,35.3771,35.3935,35.3771,35.3935,12141.8355
2006-10-16 13:00:00,86.28,86.35,86.27,86.3,17600.091857806678,35.3935,35.4222,35.3894,35.4017,17600.0919
2006-10-16 13:05:00,86.3,86.33,86.28,86.29,5124.077376323463,35.4017,35.414,35.3935,35.3976,5124.0774
2006-10-16 13:10:00,86.31,86.33,86.24,86.33,18714.02172222482,35.4058,35.414,35.3771,35.414,18714.0217
2006-10-16 13:15:00,86.33,86.38,86.3,86.36,24506.45701719917,35.414,35.4346,35.4017,35.4263,24506.457
2006-10-16 13:20:00,86.33,86.43,86.33,86.34,12698.80045436684,35.414,35.4551,35.414,35.4181,12698.8005
2006-10-16 13:25:00,86.31,86.39,86.31,86.38,4121.540498347133,35.4058,35.4387,35.4058,35.4346,4121.5405
2006-10-16 13:30:00,86.36,86.36,86.33,86.36,5458.256335648905,35.4263,35.4263,35.414,35.4263,5458.2563
2006-10-16 13:35:00,86.35,86.35,86.27,86.28,4121.540498347133,35.4222,35.4222,35.3894,35.3935,4121.5405
2006-10-16 13:40:00,86.28,86.29,86.26,86.27,3564.575566138061,35.3935,35.3976,35.3853,35.3894,3564.5756
2006-10-16 13:45:00,86.28,86.28,86.26,86.26,3675.968552579875,35.3935,35.3935,35.3853,35.3853,3675.9686
2006-10-16 13:50:00,86.26,86.27,86.24,86.27,6794.972172950679,35.3853,35.3894,35.3771,35.3894,6794.9722
2006-10-16 13:55:00,86.26,86.26,86.24,86.24,14035.516291668617,35.3853,35.3853,35.3771,35.3771,14035.5163
2006-10-16 14:00:00,86.24,86.3,86.24,86.28,12476.014481483213,35.3771,35.4017,35.3771,35.3935,12476.0145
2006-10-16 14:05:00,86.28,86.28,86.24,86.26,7574.723078043379,35.3935,35.3935,35.3771,35.3853,7574.7231
2006-10-16 14:10:00,86.26,86.26,86.25,86.26,2562.0386881617314,35.3853,35.3853,35.3812,35.3853,2562.0387
2006-10-16 14:15:00,86.26,86.28,86.25,86.25,5012.684389881648,35.3853,35.3935,35.3812,35.3812,5012.6844
2006-10-16 14:20:00,86.24,86.24,86.17,86.18,5792.435294974349,35.3771,35.3771,35.3484,35.3525,5792.4353
2006-10-16 14:25:00,86.18,86.18,86.15,86.16,7463.330091601565,35.3525,35.3525,35.3402,35.3443,7463.3301
2006-10-16 14:30:00,86.15,86.17,86.15,86.16,8911.438915345152,35.3402,35.3484,35.3402,35.3443,8911.4389
2006-10-16 14:35:00,86.16,86.16,86.11,86.12,5346.863349207091,35.3443,35.3443,35.3238,35.3279,5346.8633
2006-10-16 14:40:00,86.12,86.12,86.07,86.09,6349.400227183421,35.3279,35.3279,35.3074,35.3156,6349.4002
2006-10-16 14:45:00,86.09,86.1,86.08,86.1,3898.754525463504,35.3156,35.3197,35.3115,35.3197,3898.7545
2006-10-16 14:50:00,86.09,86.1,86.03,86.03,9468.403847554224,35.3156,35.3197,35.291,35.291,9468.4038
2006-10-16 14:55:00,86.03,86.03,85.97,85.97,8020.295023810637,35.291,35.291,35.2664,35.2664,8020.295
2006-10-16 15:00:00,85.99,85.99,85.97,85.98,3453.182579696246,35.2746,35.2746,35.2664,35.2705,3453.1826
2006-10-16 15:05:00,85.98,85.99,85.96,85.97,11919.04954927414,35.2705,35.2746,35.2623,35.2664,11919.0495
2006-10-16 15:10:00,85.96,85.97,85.94,85.96,10248.154752646926,35.2623,35.2664,35.2541,35.2623,10248.1548
2006-10-16 15:15:00,85.97,85.99,85.95,85.96,6906.365159392493,35.2664,35.2746,35.2582,35.2623,6906.3652
2006-10-16 15:20:00,85.94,85.94,85.93,85.94,26288.7448002682,35.2541,35.2541,35.25,35.2541,26288.7448
2006-10-16 15:25:00,85.94,85.97,85.93,85.97,9245.617874670595,35.2541,35.2664,35.25,35.2664,9245.6179
2006-10-16 15:30:00,85.97,86.06,85.97,86.06,9579.79683399604,35.2664,35.3033,35.2664,35.3033,9579.7968
2006-10-16 15:35:00,86.06,86.18,86.06,86.16,18157.056790015748,35.3033,35.3525,35.3033,35.3443,18157.0568
2006-10-16 15:40:00,86.0,86.19,86.0,86.19,24506.45701719917,35.2787,35.3566,35.2787,35.3566,24506.457
2006-10-16 15:45:00,86.19,86.24,86.18,86.19,20830.48846461929,35.3566,35.3771,35.3525,35.3566,20830.4885
2006-10-16 15:50:00,86.19,86.24,86.18,86.21,27625.460637569973,35.3566,35.3771,35.3525,35.3648,27625.4606
2006-10-16 15:55:00,86.21,86.24,86.16,86.21,46785.05430556205,35.3648,35.3771,35.3443,35.3648,46785.0543
2006-10-17 09:30:00,85.73,85.92,85.72,85.92,18045.66380357393,35.1679,35.2459,35.1638,35.2459,18045.6638
2006-10-17 09:35:00,85.99,86.0,85.87,85.89,9691.189820437854,35.2746,35.2787,35.2253,35.2335,9691.1898
2006-10-17 09:40:00,85.88,85.97,85.82,85.82,8688.652942461524,35.2294,35.2664,35.2048,35.2048,8688.6529
2006-10-17 09:45:00,85.85,85.87,85.75,85.77,10136.76176620511,35.2171,35.2253,35.1761,35.1843,10136.7618
2006-10-17 09:50:00,85.74,85.86,85.74,85.81,6460.793213625236,35.172,35.2212,35.172,35.2007,6460.7932
2006-10-17 09:55:00,85.8,85.85,85.64,85.65,35979.93462070605,35.1966,35.2171,35.131,35.1351,35979.9346
2006-10-17 10:00:00,85.69,85.84,85.69,85.76,7908.902037368823,35.1515,35.213,35.1515,35.1802,7908.902
2006-10-17 10:05:00,85.76,85.76,85.55,85.62,11139.29864418144,35.1802,35.1802,35.0941,35.1228,11139.2986
2006-10-17 10:10:00,85.59,85.62,85.54,85.59,11473.477603506884,35.1105,35.1228,35.09,35.1105,11473.4776
2006-10-17 10:15:00,85.58,85.62,85.58,85.61,6460.793213625236,35.1064,35.1228,35.1064,35.1187,6460.7932
2006-10-17 10:20:00,85.61,85.62,85.55,85.61,11584.870589948698,35.1187,35.1228,35.0941,35.1187,11584.8706
2006-10-17 10:25:00,85.61,85.61,85.51,85.55,17600.091857806678,35.1187,35.1187,35.0777,35.0941,17600.0919
2006-10-17 10:30:00,85.55,85.67,85.54,85.64,7908.902037368823,35.0941,35.1433,35.09,35.131,7908.902
2006-10-17 10:35:00,85.66,85.74,85.66,85.68,18379.842762899378,35.1392,35.172,35.1392,35.1474,18379.8428
2006-10-17 10:40:00,85.68,85.79,85.68,85.73,8243.080996694265,35.1474,35.1925,35.1474,35.1679,8243.081
2006-10-17 10:45:00,85.73,85.76,85.73,85.73,3787.3615390216896,35.1679,35.1802,35.1679,35.1679,3787.3615
2006-10-17 10:50:00,85.73,85.73,85.71,85.72,5235.470362765277,35.1679,35.1679,35.1597,35.1638,5235.4704
2006-10-17 10:55:00,85.7,85.71,85.65,85.65,12141.83552215777,35.1556,35.1597,35.1351,35.1351,12141.8355
2006-10-17 11:00:00,85.64,85.71,85.63,85.7,14592.481223877689,35.131,35.1597,35.1269,35.1556,14592.4812
2006-10-17 11:05:00,85.71,85.72,85.7,85.71,10693.726698414182,35.1597,35.1638,35.1556,35.1597,10693.7267
2006-10-17 11:10:00,85.73,85.73,85.7,85.71,8020.295023810637,35.1679,35.1679,35.1556,35.1597,8020.295
2006-10-17 11:15:00,85.71,85.73,85.69,85.71,12030.442535715956,35.1597,35.1679,35.1515,35.1597,12030.4425
2006-10-17 11:20:00,85.71,85.71,85.59,85.61,6794.972172950679,35.1597,35.1597,35.1105,35.1187,6794.9722
2006-10-17 11:25:00,85.6,85.61,85.51,85.54,10470.940725530554,35.1146,35.1187,35.0777,35.09,10470.9407
2006-10-17 11:30:00,85.52,85.56,85.52,85.54,12364.6214950414,35.0818,35.0982,35.0818,35.09,12364.6215
2006-10-17 11:35:00,85.55,85.58,85.52,85.56,13032.979413692285,35.0941,35.1064,35.0818,35.0982,13032.9794
2006-10-17 11:40:00,85.57,85.59,85.51,85.58,27625.460637569973,35.1023,35.1105,35.0777,35.1064,27625.4606
2006-10-17 11:45:00,85.57,85.6,85.54,85.55,62714.25136674151,35.1023,35.1146,35.09,35.0941,62714.2514
2006-10-17 11:50:00,85.55,85.66,85.54,85.65,26622.923759593643,35.0941,35.1392,35.09,35.1351,26622.9238
2006-10-17 11:55:00,85.65,85.65,85.61,85.65,17043.126925597604,35.1351,35.1351,35.1187,35.1351,17043.1269
2006-10-17 12:00:00,85.63,85.65,85.62,85.65,3007.610633928989,35.1269,35.1351,35.1228,35.1351,3007.6106
2006-10-17 12:05:00,85.65,85.69,85.65,85.67,3675.968552579875,35.1351,35.1515,35.1351,35.1433,3675.9686
2006-10-17 12:10:00,85.67,85.7,85.65,85.65,17154.519912039417,35.1433,35.1556,35.1351,35.1351,17154.5199
2006-10-17 12:15:00,85.66,85.73,85.63,85.72,30076.10633928989,35.1392,35.1679,35.1269,35.1638,30076.1063
2006-10-17 12:20:00,85.73,85.81,85.73,85.81,4232.933484788948,35.1679,35.2007,35.1679,35.2007,4232.9335
2006-10-17 12:25:00,85.83,85.87,85.82,85.84,4344.326471230762,35.2089,35.2253,35.2048,35.213,4344.3265
2006-10-17 12:30:00,85.84,85.84,85.82,85.83,3230.396606812618,35.213,35.213,35.2048,35.2089,3230.3966
2006-10-17 12:35:00,85.84,85.84,85.83,85.83,2562.0386881617314,35.213,35.213,35.2089,35.2089,2562.0387
2006-10-17 12:40:00,85.83,85.89,85.83,85.88,3787.3615390216896,35.2089,35.2335,35.2089,35.2294,3787.3615
2006-10-17 12:45:00,85.88,85.95,85.87,85.95,8131.688010252452,35.2294,35.2582,35.2253,35.2582,8131.688
2006-10-17 12:50:00,85.93,85.93,85.91,85.91,4789.89841699802,35.25,35.25,35.2417,35.2417,4789.8984
2006-10-17 12:55:00,85.91,85.92,85.91,85.92,5792.435294974349,35.2417,35.2459,35.2417,35.2459,5792.4353
2006-10-17 13:00:00,85.92,85.97,85.91,85.97,3675.968552579875,35.2459,35.2664,35.2417,35.2664,3675.9686
2006-10-17 13:05:00,85.97,85.99,85.95,85.99,4344.326471230762,35.2664,35.2746,35.2582,35.2746,4344.3265
2006-10-17 13:10:00,85.98,86.02,85.98,86.02,4232.933484788948,35.2705,35.2869,35.2705,35.2869,4232.9335
2006-10-17 13:15:00,86.04,86.06,86.02,86.02,5569.6493220907205,35.2951,35.3033,35.2869,35.2869,5569.6493
2006-10-17 13:20:00,86.03,86.05,85.99,86.05,9691.189820437854,35.291,35.2992,35.2746,35.2992,9691.1898
2006-10-17 13:25:00,86.05,86.1,86.05,86.1,13144.3724001341,35.2992,35.3197,35.2992,35.3197,13144.3724
2006-10-17 13:30:00,86.09,86.16,86.09,86.09,7686.116064485194,35.3156,35.3443,35.3156,35.3156,7686.1161
2006-10-17 13:35:00,86.09,86.09,86.04,86.05,15706.41108829583,35.3156,35.3156,35.2951,35.2992,15706.4111
2006-10-17 13:40:00,86.06,86.13,86.06,86.13,13812.730318784988,35.3033,35.332,35.3033,35.332,13812.7303
2006-10-17 13:45:00,86.18,86.22,86.18,86.22,7574.723078043379,35.3525,35.3689,35.3525,35.3689,7574.7231
2006-10-17 13:50:00,86.22,86.22,86.18,86.18,8131.688010252452,35.3689,35.3689,35.3525,35.3525,8131.688
2006-10-17 13:55:00,86.18,86.18,86.13,86.13,5458.256335648905,35.3525,35.3525,35.332,35.332,5458.2563
2006-10-17 14:00:00,86.13,86.13,86.08,86.08,3787.3615390216896,35.332,35.332,35.3115,35.3115,3787.3615
2006-10-17 14:05:00,86.09,86.12,86.08,86.1,18825.414708666634,35.3156,35.3279,35.3115,35.3197,18825.4147
2006-10-17 14:10:00,86.11,86.15,86.1,86.13,9579.79683399604,35.3238,35.3402,35.3197,35.332,9579.7968
2006-10-17 14:15:00,86.14,86.14,86.13,86.14,3007.610633928989,35.3361,35.3361,35.332,35.3361,3007.6106
2006-10-17 14:20:00,86.14,86.15,86.12,86.15,2450.645701719917,35.3361,35.3402,35.3279,35.3402,2450.6457
2006-10-17 14:25:00,86.17,86.17,86.08,86.08,3230.396606812618,35.3484,35.3484,35.3115,35.3115,3230.3966
2006-10-17 14:30:00,86.06,86.09,86.06,86.07,3898.754525463504,35.3033,35.3156,35.3033,35.3074,3898.7545
2006-10-17 14:35:00,86.07,86.12,86.06,86.06,5458.256335648905,35.3074,35.3279,35.3033,35.3033,5458.2563
2006-10-17 14:40:00,86.08,86.1,86.06,86.06,7908.902037368823,35.3115,35.3197,35.3033,35.3033,7908.902
2006-10-17 14:45:00,86.06,86.13,86.06,86.13,5235.470362765277,35.3033,35.332,35.3033,35.332,5235.4704
2006-10-17 14:50:00,86.1,86.16,86.08,86.15,7017.758145834308,35.3197,35.3443,35.3115,35.3402,7017.7581
2006-10-17 14:55:00,86.15,86.18,86.13,86.17,9579.79683399604,35.3402,35.3525,35.332,35.3484,9579.7968
2006-10-17 15:00:00,86.16,86.22,86.15,86.22,6238.007240741606,35.3443,35.3689,35.3402,35.3689,6238.0072
2006-10-17 15:05:00,86.24,86.25,86.03,86.19,21833.02534259562,35.3771,35.3812,35.291,35.3566,21833.0253
2006-10-17 15:10:00,86.18,86.2,86.03,86.03,7129.151132276122,35.3525,35.3607,35.291,35.291,7129.1511
2006-10-17 15:15:00,86.06,86.1,86.06,86.07,2896.2176474871744,35.3033,35.3197,35.3033,35.3074,2896.2176
2006-10-17 15:20:00,86.06,86.22,86.06,86.2,9357.01086111241,35.3033,35.3689,35.3033,35.3607,9357.0109
2006-10-17 15:25:00,86.19,86.22,86.1,86.1,8354.47398313608,35.3566,35.3689,35.3197,35.3197,8354.474
2006-10-17 15:30:00,86.07,86.14,85.98,85.98,6015.221267857978,35.3074,35.3361,35.2705,35.2705,6015.2213
2006-10-17 15:35:00,85.97,85.98,85.88,85.88,5792.435294974349,35.2664,35.2705,35.2294,35.2294,5792.4353
2006-10-17 15:40:00,85.88,85.89,85.82,85.84,10136.76176620511,35.2294,35.2335,35.2048,35.213,10136.7618
2006-10-17 15:45:00,85.84,85.89,85.81,85.89,14146.90927811043,35.213,35.2335,35.2007,35.2335,14146.9093
2006-10-17 15:50:00,85.88,85.89,85.88,85.88,22278.59728836288,35.2294,35.2335,35.2294,35.2294,22278.5973
2006-10-17 15:55:00,85.89,85.9,85.81,85.9,38876.152268193226,35.2335,35.2376,35.2007,35.2376,38876.1523
2006-10-18 09:30:00,86.27,86.41,86.27,86.41,16374.769006946715,35.3894,35.4469,35.3894,35.4469,16374.769
2006-10-18 09:35:00,86.41,86.52,86.37,86.37,5458.256335648905,35.4469,35.492,35.4304,35.4304,5458.2563
2006-10-18 09:40:00,86.3,86.6,86.29,86.6,11919.04954927414,35.4017,35.5248,35.3976,35.5248,11919.0495
2006-10-18 09:45:00,86.6,86.68,86.56,86.58,10025.368779763296,35.5248,35.5576,35.5084,35.5166,10025.3688
2006-10-18 09:50:00,86.58,86.68,86.56,86.6,36091.32760714787,35.5166,35.5576,35.5084,35.5248,36091.3276
2006-10-18 09:55:00,86.62,86.68,86.61,86.62,17711.48484424849,35.533,35.5576,35.5289,35.533,17711.4848
2006-10-18 10:00:00,86.62,86.64,86.48,86.48,25954.56584094276,35.533,35.5412,35.4756,35.4756,25954.5658
2006-10-18 10:05:00,86.45,86.54,86.44,86.54,21276.06041038655,35.4633,35.5002,35.4592,35.5002,21276.0604
2006-10-18 10:10:00,86.55,86.59,86.51,86.53,6238.007240741606,35.5043,35.5207,35.4879,35.4961,6238.0072
2006-10-18 10:15:00,86.52,86.53,86.47,86.53,6349.400227183421,35.492,35.4961,35.4715,35.4961,6349.4002
2006-10-18 10:20:00,86.53,86.54,86.44,86.44,10582.33371197237,35.4961,35.5002,35.4592,35.4592,10582.3337
2006-10-18 10:25:00,86.44,86.44,86.41,86.43,7908.902037368823,35.4592,35.4592,35.4469,35.4551,7908.902
2006-10-18 10:30:00,86.41,86.42,86.38,86.38,15483.625115412202,35.4469,35.451,35.4346,35.4346,15483.6251
2006-10-18 10:35:00,86.38,86.38,86.26,86.28,20941.88145106111,35.4346,35.4346,35.3853,35.3935,20941.8815
2006-10-18 10:40:00,86.29,86.29,86.11,86.13,12587.407467925028,35.3976,35.3976,35.3238,35.332,12587.4075
2006-10-18 10:45:00,86.14,86.18,86.09,86.16,8465.866969577895,35.3361,35.3525,35.3156,35.3443,8465.867
2006-10-18 10:50:00,86.18,86.24,86.15,86.15,8020.295023810637,35.3525,35.3771,35.3402,35.3402,8020.295
2006-10-18 10:55:00,86.15,86.25,86.14,86.23,13701.337332343172,35.3402,35.3812,35.3361,35.373,13701.3373
2006-10-18 11:00:00,86.23,86.27,86.15,86.15,6126.614254299792,35.373,35.3894,35.3402,35.3402,6126.6143
2006-10-18 11:05:00,86.19,86.2,86.06,86.07,6683.579186508864,35.3566,35.3607,35.3033,35.3074,6683.5792
2006-10-18 11:10:00,86.07,86.12,86.06,86.12,7351.937105159751,35.3074,35.3279,35.3033,35.3279,7351.9371
2006-10-18 11:15:00,86.12,86.2,86.12,86.2,10805.119684855998,35.3279,35.3607,35.3279,35.3607,10805.1197
2006-10-18 11:20:00,86.2,86.3,86.2,86.3,14592.481223877689,35.3607,35.4017,35.3607,35.4017,14592.4812
2006-10-18 11:25:00,86.3,86.38,86.3,86.34,13812.730318784988,35.4017,35.4346,35.4017,35.4181,13812.7303
2006-10-18 11:30:00,86.33,86.36,86.26,86.26,8354.47398313608,35.414,35.4263,35.3853,35.3853,8354.474
2006-10-18 11:35:00,86.26,86.3,86.25,86.27,7463.330091601565,35.3853,35.4017,35.3812,35.3894,7463.3301
2006-10-18 11:40:00,86.27,86.29,86.25,86.29,6238.007240741606,35.3894,35.3976,35.3812,35.3976,6238.0072
2006-10-18 11:45:00,86.3,86.34,86.3,86.34,6683.579186508864,35.4017,35.4181,35.4017,35.4181,6683.5792
2006-10-18 11:50:00,86.34,86.35,86.33,86.33,3787.3615390216896,35.4181,35.4222,35.414,35.414,3787.3615
2006-10-18 11:55:00,86.33,86.34,86.32,86.33,8131.688010252452,35.414,35.4181,35.4099,35.414,8131.688
2006-10-18 12:00:00,86.33,86.35,86.33,86.35,5346.863349207091,35.414,35.4222,35.414,35.4222,5346.8633
2006-10-18 12:05:00,86.36,86.38,86.34,86.34,8465.866969577895,35.4263,35.4346,35.4181,35.4181,8465.867
2006-10-18 12:10:00,86.33,86.33,86.32,86.32,6794.972172950679,35.414,35.414,35.4099,35.4099,6794.9722
2006-10-18 12:15:00,86.33,86.36,86.33,86.36,3675.968552579875,35.414,35.4263,35.414,35.4263,3675.9686
2006-10-18 12:20:00,86.36,86.37,86.24,86.24,12364.6214950414,35.4263,35.4304,35.3771,35.3771,12364.6215
2006-10-18 12:25:00,86.24,86.29,86.23,86.29,6460.793213625236,35.3771,35.3976,35.373,35.3976,6460.7932
2006-10-18 12:30:00,86.3,86.33,86.3,86.33,4121.540498347133,35.4017,35.414,35.4017,35.414,4121.5405
2006-10-18 12:35:00,86.32,86.32,86.31,86.32,4010.1475119053184,35.4099,35.4099,35.4058,35.4099,4010.1475
2006-10-18 12:40:00,86.32,86.33,86.26,86.27,6572.18620006705,35.4099,35.414,35.3853,35.3894,6572.1862
2006-10-18 12:45:00,86.26,86.28,86.25,86.28,5569.6493220907205,35.3853,35.3935,35.3812,35.3935,5569.6493
2006-10-18 12:50:00,86.29,86.33,86.24,86.25,12030.442535715956,35.3976,35.414,35.3771,35.3812,12030.4425
2006-10-18 12:55:00,86.25,86.25,86.21,86.22,6349.400227183421,35.3812,35.3812,35.3648,35.3689,6349.4002
2006-10-18 13:00:00,86.23,86.23,86.07,86.07,11807.656562832326,35.373,35.373,35.3074,35.3074,11807.6566
2006-10-18 13:05:00,86.08,86.14,86.08,86.14,5903.828281416163,35.3115,35.3361,35.3115,35.3361,5903.8283
2006-10-18 13:10:00,86.15,86.19,86.15,86.19,5012.684389881648,35.3402,35.3566,35.3402,35.3566,5012.6844
2006-10-18 13:15:00,86.2,86.23,86.09,86.09,6349.400227183421,35.3607,35.373,35.3156,35.3156,6349.4002
2006-10-18 13:20:00,86.07,86.08,85.97,85.97,7797.509050927008,35.3074,35.3115,35.2664,35.2664,7797.5091
2006-10-18 13:25:00,85.99,86.01,85.91,85.94,8800.045928903339,35.2746,35.2828,35.2417,35.2541,8800.0459
2006-10-18 13:30:00,85.94,85.95,85.85,85.85,6572.18620006705,35.2541,35.2582,35.2171,35.2171,6572.1862
2006-10-18 13:35:00,85.84,85.89,85.82,85.87,9134.22488822878,35.213,35.2335,35.2048,35.2253,9134.2249
2006-10-18 13:40:00,85.87,85.89,85.86,85.89,4901.291403439834,35.2253,35.2335,35.2212,35.2335,4901.2914
2006-10-18 13:45:00,85.89,86.07,85.89,86.07,9357.01086111241,35.2335,35.3074,35.2335,35.3074,9357.0109
2006-10-18 13:50:00,86.09,86.14,86.06,86.14,8577.259956019709,35.3156,35.3361,35.3033,35.3361,8577.26
2006-10-18 13:55:00,86.11,86.16,86.11,86.16,5124.077376323463,35.3238,35.3443,35.3238,35.3443,5124.0774
2006-10-18 14:00:00,86.17,86.23,86.15,86.21,6460.793213625236,35.3484,35.373,35.3402,35.3648,6460.7932
2006-10-18 14:05:00,86.22,86.23,86.14,86.14,8465.866969577895,35.3689,35.373,35.3361,35.3361,8465.867
2006-10-18 14:10:00,86.14,86.14,86.07,86.11,9245.617874670595,35.3361,35.3361,35.3074,35.3238,9245.6179
2006-10-18 14:15:00,86.11,86.22,86.11,86.22,7129.151132276122,35.3238,35.3689,35.3238,35.3689,7129.1511
2006-10-18 14:20:00,86.22,86.41,86.22,86.39,9913.975793321482,35.3689,35.4469,35.3689,35.4387,9913.9758
2006-10-18 14:25:00,86.38,86.39,86.24,86.26,12810.193440808656,35.4346,35.4387,35.3771,35.3853,12810.1934
2006-10-18 14:30:00,86.27,86.27,86.23,86.23,5458.256335648905,35.3894,35.3894,35.373,35.373,5458.2563
2006-10-18 14:35:00,86.23,86.33,86.23,86.3,8243.080996694265,35.373,35.414,35.373,35.4017,8243.081
2006-10-18 14:40:00,86.29,86.31,86.2,86.22,8131.688010252452,35.3976,35.4058,35.3607,35.3689,8131.688
2006-10-18 14:45:00,86.22,86.25,86.2,86.22,11362.08461706507,35.3689,35.3812,35.3607,35.3689,11362.0846
2006-10-18 14:50:00,86.23,86.23,86.15,86.18,5792.435294974349,35.373,35.373,35.3402,35.3525,5792.4353
2006-10-18 14:55:00,86.15,86.16,86.12,86.16,13367.158373017728,35.3402,35.3443,35.3279,35.3443,13367.1584
2006-10-18 15:00:00,86.15,86.15,86.03,86.08,24172.27805787373,35.3402,35.3402,35.291,35.3115,24172.2781
2006-10-18 15:05:00,86.05,86.06,85.97,86.0,11807.656562832326,35.2992,35.3033,35.2664,35.2787,11807.6566
2006-10-18 15:10:00,86.01,86.05,85.97,86.03,22501.38326124651,35.2828,35.2992,35.2664,35.291,22501.3833
2006-10-18 15:15:00,86.0,86.05,85.96,85.97,14035.516291668617,35.2787,35.2992,35.2623,35.2664,14035.5163
2006-10-18 15:20:00,85.95,86.0,85.89,85.97,15595.018101854015,35.2582,35.2787,35.2335,35.2664,15595.0181
2006-10-18 15:25:00,85.96,85.97,85.91,85.93,16708.94796627216,35.2623,35.2664,35.2417,35.25,16708.948
2006-10-18 15:30:00,85.93,85.99,85.9,85.99,25508.9938951755,35.25,35.2746,35.2376,35.2746,25508.9939
2006-10-18 15:35:00,85.99,86.06,85.97,85.98,33417.89593254432,35.2746,35.3033,35.2664,35.2705,33417.8959
2006-10-18 15:40:00,85.97,86.09,85.95,86.05,37428.04344444964,35.2664,35.3156,35.2582,35.2992,37428.0434
2006-10-18 15:45:00,86.05,86.2,86.05,86.14,26734.316746035456,35.2992,35.3607,35.2992,35.3361,26734.3167
2006-10-18 15:50:00,86.14,86.19,86.07,86.15,27291.28167824453,35.3361,35.3566,35.3074,35.3402,27291.2817
2006-10-18 15:55:00,86.15,86.18,86.06,86.16,43220.47873942399,35.3402,35.3525,35.3033,35.3443,43220.4787
2006-10-19 09:30:00,86.45,86.63,86.45,86.55,21721.63235615381,35.4633,35.5371,35.4633,35.5043,21721.6324
2006-10-19 09:35:00,86.55,86.55,86.47,86.48,9245.617874670595,35.5043,35.5043,35.4715,35.4756,9245.6179
2006-10-19 09:40:00,86.48,86.63,86.48,86.63,12476.014481483213,35.4756,35.5371,35.4756,35.5371,12476.0145
2006-10-19 09:45:00,86.68,86.75,86.5,86.5,14703.874210319502,35.5576,35.5863,35.4838,35.4838,14703.8742
2006-10-19 09:50:00,86.5,86.5,86.47,86.47,2896.2176474871744,35.4838,35.4838,35.4715,35.4715,2896.2176
2006-10-19 09:55:00,86.48,86.5,86.4,86.5,5124.077376323463,35.4756,35.4838,35.4428,35.4838,5124.0774
2006-10-19 10:00:00,86.5,86.58,86.32,86.58,8020.295023810637,35.4838,35.5166,35.4099,35.5166,8020.295
2006-10-19 10:05:00,86.61,86.61,86.49,86.49,3119.003620370803,35.5289,35.5289,35.4797,35.4797,3119.0036
2006-10-19 10:10:00,86.52,86.64,86.46,86.64,4232.933484788948,35.492,35.5412,35.4674,35.5412,4232.9335
2006-10-19 10:15:00,86.62,86.63,86.57,86.59,7240.544118717937,35.533,35.5371,35.5125,35.5207,7240.5441
2006-10-19 10:20:00,86.59,86.67,86.59,86.59,6572.18620006705,35.5207,35.5535,35.5207,35.5207,6572.1862
2006-10-19 10:25:00,86.57,86.72,86.54,86.72,6238.007240741606,35.5125,35.574,35.5002,35.574,6238.0072
2006-10-19 10:30:00,86.7,86.73,86.67,86.68,7463.330091601565,35.5658,35.5781,35.5535,35.5576,7463.3301
2006-10-19 10:35:00,86.67,86.7,86.62,86.68,6349.400227183421,35.5535,35.5658,35.533,35.5576,6349.4002
2006-10-19 10:40:00,86.69,86.69,86.61,86.61,4121.540498347133,35.5617,35.5617,35.5289,35.5289,4121.5405
2006-10-19 10:45:00,86.59,86.6,86.56,86.59,15260.839142528574,35.5207,35.5248,35.5084,35.5207,15260.8391
2006-10-19 10:50:00,86.59,86.59,86.55,86.59,3341.789593254432,35.5207,35.5207,35.5043,35.5207,3341.7896
2006-10-19 10:55:00,86.58,86.62,86.58,86.62,3898.754525463504,35.5166,35.533,35.5166,35.533,3898.7545
2006-10-19 11:00:00,86.64,86.65,86.55,86.55,5235.470362765277,35.5412,35.5453,35.5043,35.5043,5235.4704
2006-10-19 11:05:00,86.55,86.56,86.45,86.53,5903.828281416163,35.5043,35.5084,35.4633,35.4961,5903.8283
2006-10-19 11:10:00,86.49,86.51,86.42,86.51,5012.684389881648,35.4797,35.4879,35.451,35.4879,5012.6844
2006-10-19 11:15:00,86.51,86.53,86.35,86.35,5235.470362765277,35.4879,35.4961,35.4222,35.4222,5235.4704
2006-10-19 11:20:00,86.35,86.39,86.33,86.39,11027.905657739626,35.4222,35.4387,35.414,35.4387,11027.9057
2006-10-19 11:25:00,86.39,86.42,86.39,86.4,3007.610633928989,35.4387,35.451,35.4387,35.4428,3007.6106
2006-10-19 11:30:00,86.39,86.5,86.35,86.5,4121.540498347133,35.4387,35.4838,35.4222,35.4838,4121.5405
2006-10-19 11:35:00,86.51,86.53,86.42,86.42,3564.575566138061,35.4879,35.4961,35.451,35.451,3564.5756
2006-10-19 11:40:00,86.37,86.41,86.36,86.37,4901.291403439834,35.4304,35.4469,35.4263,35.4304,4901.2914
2006-10-19 11:45:00,86.36,86.46,86.36,86.37,5124.077376323463,35.4263,35.4674,35.4263,35.4304,5124.0774
2006-10-19 11:50:00,86.37,86.42,86.36,86.42,3564.575566138061,35.4304,35.451,35.4263,35.451,3564.5756
2006-10-19 11:55:00,86.45,86.57,86.45,86.46,10248.154752646926,35.4633,35.5125,35.4633,35.4674,10248.1548
2006-10-19 12:00:00,86.45,86.45,86.23,86.24,9691.189820437854,35.4633,35.4633,35.373,35.3771,9691.1898
2006-10-19 12:05:00,86.27,86.37,86.27,86.35,10136.76176620511,35.3894,35.4304,35.3894,35.4222,10136.7618
2006-10-19 12:10:00,86.38,86.43,86.37,86.38,3007.610633928989,35.4346,35.4551,35.4304,35.4346,3007.6106
2006-10-19 12:15:00,86.41,86.41,86.19,86.2,7797.509050927008,35.4469,35.4469,35.3566,35.3607,7797.5091
2006-10-19 12:20:00,86.2,86.2,86.02,86.04,4901.291403439834,35.3607,35.3607,35.2869,35.2951,4901.2914
2006-10-19 12:25:00,86.05,86.06,86.0,86.01,3341.789593254432,35.2992,35.3033,35.2787,35.2828,3341.7896
2006-10-19 12:30:00,86.01,86.15,85.98,86.15,8131.688010252452,35.2828,35.3402,35.2705,35.3402,8131.688
2006-10-19 12:35:00,86.15,86.24,86.15,86.18,4789.89841699802,35.3402,35.3771,35.3402,35.3525,4789.8984
2006-10-19 12:40:00,86.16,86.17,86.11,86.11,891.1438915345152,35.3443,35.3484,35.3238,35.3238,891.1439
2006-10-19 12:45:00,86.12,86.17,86.11,86.12,2227.859728836288,35.3279,35.3484,35.3238,35.3279,2227.8597
2006-10-19 12:50:00,86.1,86.1,86.03,86.1,4010.1475119053184,35.3197,35.3197,35.291,35.3197,4010.1475
2006-10-19 12:55:00,86.08,86.14,86.08,86.14,891.1438915345152,35.3115,35.3361,35.3115,35.3361,891.1439
2006-10-19 13:00:00,86.11,86.11,86.05,86.09,3007.610633928989,35.3238,35.3238,35.2992,35.3156,3007.6106
2006-10-19 13:05:00,86.06,86.06,85.99,86.05,3230.396606812618,35.3033,35.3033,35.2746,35.2992,3230.3966
2006-10-19 13:10:00,86.06,86.15,86.02,86.15,8577.259956019709,35.3033,35.3402,35.2869,35.3402,8577.26
2006-10-19 13:15:00,86.15,86.25,86.14,86.21,4344.326471230762,35.3402,35.3812,35.3361,35.3648,4344.3265
2006-10-19 13:20:00,86.22,86.22,86.13,86.13,6126.614254299792,35.3689,35.3689,35.332,35.332,6126.6143
2006-10-19 13:25:00,86.13,86.15,86.13,86.15,2784.82466104536,35.332,35.3402,35.332,35.3402,2784.8247
2006-10-19 13:30:00,86.15,86.15,86.07,86.14,3564.575566138061,35.3402,35.3402,35.3074,35.3361,3564.5756
2006-10-19 13:35:00,86.17,86.22,86.17,86.22,3119.003620370803,35.3484,35.3689,35.3484,35.3689,3119.0036
2006-10-19 13:40:00,86.24,86.28,86.18,86.24,8243.080996694265,35.3771,35.3935,35.3525,35.3771,8243.081
2006-10-19 13:45:00,86.25,86.25,86.16,86.2,6460.793213625236,35.3812,35.3812,35.3443,35.3607,6460.7932
2006-10-19 13:50:00,86.19,86.2,86.14,86.14,4010.1475119053184,35.3566,35.3607,35.3361,35.3361,4010.1475
2006-10-19 13:55:00,86.14,86.14,86.1,86.11,4455.719457672576,35.3361,35.3361,35.3197,35.3238,4455.7195
2006-10-19 14:00:00,86.11,86.12,86.1,86.1,6238.007240741606,35.3238,35.3279,35.3197,35.3197,6238.0072
2006-10-19 14:05:00,86.09,86.1,86.06,86.06,3341.789593254432,35.3156,35.3197,35.3033,35.3033,3341.7896
2006-10-19 14:10:00,86.06,86.06,86.05,86.05,2562.0386881617314,35.3033,35.3033,35.2992,35.2992,2562.0387
2006-10-19 14:15:00,86.06,86.09,86.05,86.09,5681.042308532535,35.3033,35.3156,35.2992,35.3156,5681.0423
2006-10-19 14:20:00,86.09,86.12,86.06,86.08,8800.045928903339,35.3156,35.3279,35.3033,35.3115,8800.0459
2006-10-19 14:25:00,86.06,86.07,85.97,85.99,7017.758145834308,35.3033,35.3074,35.2664,35.2746,7017.7581
2006-10-19 14:30:00,85.99,86.09,85.98,86.09,9357.01086111241,35.2746,35.3156,35.2705,35.3156,9357.0109
2006-10-19 14:35:00,86.06,86.09,86.03,86.06,4678.505430556205,35.3033,35.3156,35.291,35.3033,4678.5054
2006-10-19 14:40:00,86.06,86.09,86.04,86.04,6349.400227183421,35.3033,35.3156,35.2951,35.2951,6349.4002
2006-10-19 14:45:00,86.03,86.03,85.97,85.97,5458.256335648905,35.291,35.291,35.2664,35.2664,5458.2563
2006-10-19 14:50:00,85.98,86.0,85.91,85.91,10136.76176620511,35.2705,35.2787,35.2417,35.2417,10136.7618
2006-10-19 14:55:00,85.94,85.96,85.89,85.96,6126.614254299792,35.2541,35.2623,35.2335,35.2623,6126.6143
2006-10-19 15:00:00,85.94,85.94,85.88,85.9,7129.151132276122,35.2541,35.2541,35.2294,35.2376,7129.1511
2006-10-19 15:05:00,85.9,85.92,85.86,85.91,7574.723078043379,35.2376,35.2459,35.2212,35.2417,7574.7231
2006-10-19 15:10:00,85.92,85.97,85.9,85.94,12698.80045436684,35.2459,35.2664,35.2376,35.2541,12698.8005
2006-10-19 15:15:00,85.94,85.96,85.92,85.96,11139.29864418144,35.2541,35.2623,35.2459,35.2623,11139.2986
2006-10-19 15:20:00,85.98,86.05,85.94,86.01,6794.972172950679,35.2705,35.2992,35.2541,35.2828,6794.9722
2006-10-19 15:25:00,86.02,86.05,86.02,86.05,4121.540498347133,35.2869,35.2992,35.2869,35.2992,4121.5405
2006-10-19 15:30:00,86.05,86.19,86.02,86.19,11250.691630623254,35.2992,35.3566,35.2869,35.3566,11250.6916
2006-10-19 15:35:00,86.18,86.18,86.06,86.09,7017.758145834308,35.3525,35.3525,35.3033,35.3156,7017.7581
2006-10-19 15:40:00,86.09,86.09,86.06,86.09,12698.80045436684,35.3156,35.3156,35.3033,35.3156,12698.8005
2006-10-19 15:45:00,86.06,86.12,86.06,86.12,48455.94910218927,35.3033,35.3279,35.3033,35.3279,48455.9491
2006-10-19 15:50:00,86.12,86.12,86.01,86.02,22167.204301921065,35.3279,35.3279,35.2828,35.2869,22167.2043
2006-10-19 15:55:00,86.01,86.07,85.99,85.99,15260.839142528574,35.2828,35.3074,35.2746,35.2746,15260.8391
2006-10-20 09:30:00,86.27,86.39,86.27,86.34,118187.95861476508,35.3894,35.4387,35.3894,35.4181,118187.9586
2006-10-20 09:35:00,86.31,86.31,86.15,86.22,9579.79683399604,35.4058,35.4058,35.3402,35.3689,9579.7968
2006-10-20 09:40:00,86.23,86.23,85.86,85.97,28739.39050198812,35.373,35.373,35.2212,35.2664,28739.3905
2006-10-20 09:45:00,85.97,86.09,85.97,86.04,6794.972172950679,35.2664,35.3156,35.2664,35.2951,6794.9722
2006-10-20 09:50:00,85.99,85.99,85.84,85.87,8577.259956019709,35.2746,35.2746,35.213,35.2253,8577.26
2006-10-20 09:55:00,85.87,86.14,85.87,86.14,30298.89231217352,35.2253,35.3361,35.2253,35.3361,30298.8923
2006-10-20 10:00:00,86.14,86.23,86.14,86.15,9579.79683399604,35.3361,35.373,35.3361,35.3402,9579.7968
2006-10-20 10:05:00,86.11,86.15,85.99,86.06,15038.053169644943,35.3238,35.3402,35.2746,35.3033,15038.0532
2006-10-20 10:10:00,86.03,86.03,85.89,85.89,3007.610633928989,35.291,35.291,35.2335,35.2335,3007.6106
2006-10-20 10:15:00,85.89,85.97,85.89,85.95,14369.695250994058,35.2335,35.2664,35.2335,35.2582,14369.6953
2006-10-20 10:20:00,85.95,86.03,85.89,86.03,7574.723078043379,35.2582,35.291,35.2335,35.291,7574.7231
2006-10-20 10:25:00,86.03,86.03,85.96,85.96,6238.007240741606,35.291,35.291,35.2623,35.2623,6238.0072
2006-10-20 10:30:00,85.95,85.98,85.89,85.97,3898.754525463504,35.2582,35.2705,35.2335,35.2664,3898.7545
2006-10-20 10:35:00,85.97,86.23,85.97,86.23,17043.126925597604,35.2664,35.373,35.2664,35.373,17043.1269
2006-10-20 10:40:00,86.23,86.23,86.12,86.15,10470.940725530554,35.373,35.373,35.3279,35.3402,10470.9407
2006-10-20 10:45:00,86.16,86.16,85.99,86.0,14926.66018320313,35.3443,35.3443,35.2746,35.2787,14926.6602
2006-10-20 10:50:00,86.0,86.05,85.88,86.02,14481.088237435872,35.2787,35.2992,35.2294,35.2869,14481.0882
2006-10-20 10:55:00,85.99,86.02,85.97,86.0,2896.2176474871744,35.2746,35.2869,35.2664,35.2787,2896.2176
2006-10-20 11:00:00,85.99,86.05,85.99,86.02,9913.975793321482,35.2746,35.2992,35.2746,35.2869,9913.9758
2006-10-20 11:05:00,86.01,86.01,85.97,86.01,4121.540498347133,35.2828,35.2828,35.2664,35.2828,4121.5405
2006-10-20 11:10:00,86.05,86.05,85.97,85.98,5235.470362765277,35.2992,35.2992,35.2664,35.2705,5235.4704
2006-10-20 11:15:00,86.0,86.04,85.97,85.97,3787.3615390216896,35.2787,35.2951,35.2664,35.2664,3787.3615
2006-10-20 11:20:00,85.97,86.04,85.97,86.01,2896.2176474871744,35.2664,35.2951,35.2664,35.2828,2896.2176
2006-10-20 11:25:00,86.01,86.01,85.94,85.94,11250.691630623254,35.2828,35.2828,35.2541,35.2541,11250.6916
2006-10-20 11:30:00,85.94,86.08,85.94,86.08,11250.691630623254,35.2541,35.3115,35.2541,35.3115,11250.6916
2006-10-20 11:35:00,86.07,86.08,86.04,86.06,5124.077376323463,35.3074,35.3115,35.2951,35.3033,5124.0774
2006-10-20 11:40:00,86.04,86.06,86.01,86.01,4567.11244411439,35.2951,35.3033,35.2828,35.2828,4567.1124
2006-10-20 11:45:00,86.01,86.02,86.01,86.02,1559.5018101854016,35.2828,35.2869,35.2828,35.2869,1559.5018
2006-10-20 11:50:00,86.02,86.06,86.01,86.06,2227.859728836288,35.2869,35.3033,35.2828,35.3033,2227.8597
2006-10-20 11:55:00,86.08,86.09,86.06,86.08,2784.82466104536,35.3115,35.3156,35.3033,35.3115,2784.8247
2006-10-20 12:00:00,86.08,86.09,86.06,86.09,6015.221267857978,35.3115,35.3156,35.3033,35.3156,6015.2213
2006-10-20 12:05:00,86.1,86.11,86.09,86.11,3230.396606812618,35.3197,35.3238,35.3156,35.3238,3230.3966
2006-10-20 12:10:00,86.1,86.21,86.08,86.2,9134.22488822878,35.3197,35.3648,35.3115,35.3607,9134.2249
2006-10-20 12:15:00,86.21,86.23,86.17,86.22,25731.77986805913,35.3648,35.373,35.3484,35.3689,25731.7799
2006-10-20 12:20:00,86.22,86.31,86.2,86.27,20050.73755952659,35.3689,35.4058,35.3607,35.3894,20050.7376
2006-10-20 12:25:00,86.28,86.36,86.24,86.24,8911.438915345152,35.3935,35.4263,35.3771,35.3771,8911.4389
2006-10-20 12:30:00,86.25,86.25,86.12,86.15,15929.19706117946,35.3812,35.3812,35.3279,35.3402,15929.1971
2006-10-20 12:35:00,86.16,86.16,86.01,86.06,9022.831901786967,35.3443,35.3443,35.2828,35.3033,9022.8319
2006-10-20 12:40:00,86.1,86.21,86.1,86.19,4678.505430556205,35.3197,35.3648,35.3197,35.3566,4678.5054
2006-10-20 12:45:00,86.2,86.24,86.18,86.2,3787.3615390216896,35.3607,35.3771,35.3525,35.3607,3787.3615
2006-10-20 12:50:00,86.21,86.22,86.18,86.21,2450.645701719917,35.3648,35.3689,35.3525,35.3648,2450.6457
2006-10-20 12:55:00,86.2,86.2,86.12,86.13,3675.968552579875,35.3607,35.3607,35.3279,35.332,3675.9686
2006-10-20 13:00:00,86.17,86.17,86.12,86.16,4344.326471230762,35.3484,35.3484,35.3279,35.3443,4344.3265
2006-10-20 13:05:00,86.17,86.18,86.12,86.16,6460.793213625236,35.3484,35.3525,35.3279,35.3443,6460.7932
2006-10-20 13:10:00,86.14,86.15,86.06,86.06,6683.579186508864,35.3361,35.3402,35.3033,35.3033,6683.5792
2006-10-20 13:15:00,86.11,86.14,86.09,86.14,3007.610633928989,35.3238,35.3361,35.3156,35.3361,3007.6106
2006-10-20 13:20:00,86.14,86.2,86.14,86.19,2896.2176474871744,35.3361,35.3607,35.3361,35.3566,2896.2176
2006-10-20 13:25:00,86.19,86.23,86.18,86.22,3119.003620370803,35.3566,35.373,35.3525,35.3689,3119.0036
2006-10-20 13:30:00,86.2,86.22,86.16,86.2,4789.89841699802,35.3607,35.3689,35.3443,35.3607,4789.8984
2006-10-20 13:35:00,86.2,86.21,86.16,86.16,6572.18620006705,35.3607,35.3648,35.3443,35.3443,6572.1862
2006-10-20 13:40:00,86.15,86.15,86.07,86.08,4789.89841699802,35.3402,35.3402,35.3074,35.3115,4789.8984
2006-10-20 13:45:00,86.08,86.15,86.06,86.15,4678.505430556205,35.3115,35.3402,35.3033,35.3402,4678.5054
2006-10-20 13:50:00,86.12,86.14,86.06,86.14,6349.400227183421,35.3279,35.3361,35.3033,35.3361,6349.4002
2006-10-20 13:55:00,86.14,86.14,86.1,86.12,2227.859728836288,35.3361,35.3361,35.3197,35.3279,2227.8597
2006-10-20 14:00:00,86.12,86.12,86.1,86.12,4121.540498347133,35.3279,35.3279,35.3197,35.3279,4121.5405
2006-10-20 14:05:00,86.12,86.15,86.09,86.09,5681.042308532535,35.3279,35.3402,35.3156,35.3156,5681.0423
2006-10-20 14:10:00,86.09,86.11,85.99,85.99,8688.652942461524,35.3156,35.3238,35.2746,35.2746,8688.6529
2006-10-20 14:15:00,86.02,86.06,86.0,86.0,5569.6493220907205,35.2869,35.3033,35.2787,35.2787,5569.6493
2006-10-20 14:20:00,86.01,86.07,85.97,85.99,7797.509050927008,35.2828,35.3074,35.2664,35.2746,7797.5091
2006-10-20 14:25:00,86.03,86.03,85.9,85.96,9913.975793321482,35.291,35.291,35.2376,35.2623,9913.9758
2006-10-20 14:30:00,85.95,85.99,85.73,85.73,17600.091857806678,35.2582,35.2746,35.1679,35.1679,17600.0919
2006-10-20 14:35:00,85.73,85.8,85.72,85.8,7908.902037368823,35.1679,35.1966,35.1638,35.1966,7908.902
2006-10-20 14:40:00,85.79,85.81,85.77,85.8,7129.151132276122,35.1925,35.2007,35.1843,35.1966,7129.1511
2006-10-20 14:45:00,85.81,85.93,85.8,85.89,7797.509050927008,35.2007,35.25,35.1966,35.2335,7797.5091
2006-10-20 14:50:00,85.86,85.97,85.86,85.92,15372.232128970389,35.2212,35.2664,35.2212,35.2459,15372.2321
2006-10-20 14:55:00,85.92,85.92,85.87,85.9,7129.151132276122,35.2459,35.2459,35.2253,35.2376,7129.1511
2006-10-20 15:00:00,85.91,86.06,85.91,86.06,5346.863349207091,35.2417,35.3033,35.2417,35.3033,5346.8633
2006-10-20 15:05:00,86.05,86.14,86.03,86.12,10025.368779763296,35.2992,35.3361,35.291,35.3279,10025.3688
2006-10-20 15:10:00,86.11,86.13,86.03,86.06,5012.684389881648,35.3238,35.332,35.291,35.3033,5012.6844
2006-10-20 15:15:00,86.05,86.12,86.05,86.12,4678.505430556205,35.2992,35.3279,35.2992,35.3279,4678.5054
2006-10-20 15:20:00,86.12,86.13,86.1,86.13,3230.396606812618,35.3279,35.332,35.3197,35.332,3230.3966
2006-10-20 15:25:00,86.13,86.18,86.13,86.14,7908.902037368823,35.332,35.3525,35.332,35.3361,7908.902
2006-10-20 15:30:00,86.15,86.16,86.01,86.01,12698.80045436684,35.3402,35.3443,35.2828,35.2828,12698.8005
2006-10-20 15:35:00,86.04,86.04,85.94,85.94,16263.376020504904,35.2951,35.2951,35.2541,35.2541,16263.376
2006-10-20 15:40:00,85.96,85.99,85.81,85.81,27179.88869180272,35.2623,35.2746,35.2007,35.2007,27179.8887
2006-10-20 15:45:00,85.79,85.91,85.77,85.9,31078.643217266217,35.1925,35.2417,35.1843,35.2376,31078.6432
2006-10-20 15:50:00,85.9,86.03,85.87,86.03,32638.14502745162,35.2376,35.291,35.2253,35.291,32638.145
2006-10-20 15:55:00,86.03,86.06,85.99,86.05,28405.21154266268,35.291,35.3033,35.2746,35.2992,28405.2115
2006-10-23 09:30:00,86.06,86.07,85.73,85.89,9357.01086111241,35.3033,35.3074,35.1679,35.2335,9357.0109
2006-10-23 09:35:00,85.89,85.96,85.73,85.73,2896.2176474871744,35.2335,35.2623,35.1679,35.1679,2896.2176
2006-10-23 09:40:00,85.73,85.82,85.51,85.55,9134.22488822878,35.1679,35.2048,35.0777,35.0941,9134.2249
2006-10-23 09:45:00,85.61,85.8,85.57,85.8,6460.793213625236,35.1187,35.1966,35.1023,35.1966,6460.7932
2006-10-23 09:50:00,85.74,85.74,85.52,85.54,14815.267196761317,35.172,35.172,35.0818,35.09,14815.2672
2006-10-23 09:55:00,85.62,85.65,85.49,85.64,5346.863349207091,35.1228,35.1351,35.0695,35.131,5346.8633
2006-10-23 10:00:00,85.64,85.65,85.55,85.55,10916.51267129781,35.131,35.1351,35.0941,35.0941,10916.5127
2006-10-23 10:05:00,85.61,85.62,85.39,85.54,14926.66018320313,35.1187,35.1228,35.0284,35.09,14926.6602
2006-10-23 10:10:00,85.54,85.54,85.4,85.44,19048.200681550265,35.09,35.09,35.0325,35.0489,19048.2007
2006-10-23 10:15:00,85.41,85.58,85.41,85.57,14703.874210319502,35.0366,35.1064,35.0366,35.1023,14703.8742
2006-10-23 10:20:00,85.48,85.54,85.46,85.5,11473.477603506884,35.0654,35.09,35.0572,35.0736,11473.4776
2006-10-23 10:25:00,85.51,85.61,85.51,85.6,9245.617874670595,35.0777,35.1187,35.0777,35.1146,9245.6179
2006-10-23 10:30:00,85.58,85.71,85.57,85.64,15149.446156086758,35.1064,35.1597,35.1023,35.131,15149.4462
2006-10-23 10:35:00,85.67,85.69,85.67,85.67,4455.719457672576,35.1433,35.1515,35.1433,35.1433,4455.7195
2006-10-23 10:40:00,85.69,85.71,85.65,85.68,7240.544118717937,35.1515,35.1597,35.1351,35.1474,7240.5441
2006-10-23 10:45:00,85.67,85.67,85.65,85.66,6015.221267857978,35.1433,35.1433,35.1351,35.1392,6015.2213
2006-10-23 10:50:00,85.64,85.64,85.43,85.43,4678.505430556205,35.131,35.131,35.0448,35.0448,4678.5054
2006-10-23 10:55:00,85.44,85.51,85.4,85.51,11807.656562832326,35.0489,35.0777,35.0325,35.0777,11807.6566
2006-10-23 11:00:00,85.52,85.55,85.47,85.53,7908.902037368823,35.0818,35.0941,35.0613,35.0859,7908.902
2006-10-23 11:05:00,85.5,85.54,85.48,85.54,5012.684389881648,35.0736,35.09,35.0654,35.09,5012.6844
2006-10-23 11:10:00,85.54,85.69,85.54,85.66,8577.259956019709,35.09,35.1515,35.09,35.1392,8577.26
2006-10-23 11:15:00,85.66,85.7,85.63,85.67,8800.045928903339,35.1392,35.1556,35.1269,35.1433,8800.0459
2006-10-23 11:20:00,85.67,85.8,85.66,85.8,8911.438915345152,35.1433,35.1966,35.1392,35.1966,8911.4389
2006-10-23 11:25:00,85.78,85.89,85.74,85.84,10248.154752646926,35.1884,35.2335,35.172,35.213,10248.1548
2006-10-23 11:30:00,85.82,85.91,85.77,85.78,12476.014481483213,35.2048,35.2417,35.1843,35.1884,12476.0145
2006-10-23 11:35:00,85.79,85.79,85.68,85.69,15929.19706117946,35.1925,35.1925,35.1474,35.1515,15929.1971
2006-10-23 11:40:00,85.68,85.69,85.62,85.66,3564.575566138061,35.1474,35.1515,35.1228,35.1392,3564.5756
2006-10-23 11:45:00,85.63,85.67,85.6,85.66,6906.365159392493,35.1269,35.1433,35.1146,35.1392,6906.3652
2006-10-23 11:50:00,85.62,85.75,85.62,85.75,11807.656562832326,35.1228,35.1761,35.1228,35.1761,11807.6566
2006-10-23 11:55:00,85.75,85.75,85.72,85.74,4232.933484788948,35.1761,35.1761,35.1638,35.172,4232.9335
2006-10-23 12:00:00,85.73,85.83,85.73,85.83,5012.684389881648,35.1679,35.2089,35.1679,35.2089,5012.6844
2006-10-23 12:05:00,85.81,85.81,85.71,85.8,6460.793213625236,35.2007,35.2007,35.1597,35.1966,6460.7932
2006-10-23 12:10:00,85.8,85.82,85.76,85.77,5681.042308532535,35.1966,35.2048,35.1802,35.1843,5681.0423
2006-10-23 12:15:00,85.77,85.8,85.72,85.75,7686.116064485194,35.1843,35.1966,35.1638,35.1761,7686.1161
2006-10-23 12:20:00,85.73,85.9,85.73,85.9,12253.228508599585,35.1679,35.2376,35.1679,35.2376,12253.2285
2006-10-23 12:25:00,85.86,86.07,85.86,86.07,8688.652942461524,35.2212,35.3074,35.2212,35.3074,8688.6529
2006-10-23 12:30:00,86.07,86.13,86.07,86.13,7908.902037368823,35.3074,35.332,35.3074,35.332,7908.902
2006-10-23 12:35:00,86.14,86.17,86.12,86.12,15483.625115412202,35.3361,35.3484,35.3279,35.3279,15483.6251
2006-10-23 12:40:00,86.15,86.16,86.13,86.14,5124.077376323463,35.3402,35.3443,35.332,35.3361,5124.0774
2006-10-23 12:45:00,86.15,86.15,85.89,85.89,8354.47398313608,35.3402,35.3402,35.2335,35.2335,8354.474
2006-10-23 12:50:00,85.89,85.89,85.8,85.82,34420.43281052065,35.2335,35.2335,35.1966,35.2048,34420.4328
2006-10-23 12:55:00,85.79,85.83,85.78,85.78,7240.544118717937,35.1925,35.2089,35.1884,35.1884,7240.5441
2006-10-23 13:00:00,85.8,85.86,85.73,85.86,6015.221267857978,35.1966,35.2212,35.1679,35.2212,6015.2213
2006-10-23 13:05:00,85.86,85.89,85.83,85.87,1559.5018101854016,35.2212,35.2335,35.2089,35.2253,1559.5018
2006-10-23 13:10:00,85.92,86.01,85.92,85.95,5569.6493220907205,35.2459,35.2828,35.2459,35.2582,5569.6493
2006-10-23 13:15:00,85.97,86.04,85.94,86.02,3453.182579696246,35.2664,35.2951,35.2541,35.2869,3453.1826
2006-10-23 13:20:00,86.06,86.12,86.06,86.08,2673.4316746035456,35.3033,35.3279,35.3033,35.3115,2673.4317
2006-10-23 13:25:00,86.06,86.15,86.06,86.15,3119.003620370803,35.3033,35.3402,35.3033,35.3402,3119.0036
2006-10-23 13:30:00,86.14,86.18,86.09,86.09,5681.042308532535,35.3361,35.3525,35.3156,35.3156,5681.0423
2006-10-23 13:35:00,86.09,86.1,86.06,86.09,3007.610633928989,35.3156,35.3197,35.3033,35.3156,3007.6106
2006-10-23 13:40:00,86.09,86.13,86.05,86.13,2896.2176474871744,35.3156,35.332,35.2992,35.332,2896.2176
2006-10-23 13:45:00,86.11,86.15,86.1,86.1,3898.754525463504,35.3238,35.3402,35.3197,35.3197,3898.7545
2006-10-23 13:50:00,86.1,86.17,86.08,86.16,12476.014481483213,35.3197,35.3484,35.3115,35.3443,12476.0145
2006-10-23 13:55:00,86.16,86.18,86.16,86.16,3453.182579696246,35.3443,35.3525,35.3443,35.3443,3453.1826
2006-10-23 14:00:00,86.17,86.23,86.16,86.22,5681.042308532535,35.3484,35.373,35.3443,35.3689,5681.0423
2006-10-23 14:05:00,86.2,86.24,86.19,86.23,8243.080996694265,35.3607,35.3771,35.3566,35.373,8243.081
2006-10-23 14:10:00,86.2,86.24,86.11,86.21,11027.905657739626,35.3607,35.3771,35.3238,35.3648,11027.9057
2006-10-23 14:15:00,86.2,86.24,86.06,86.1,8131.688010252452,35.3607,35.3771,35.3033,35.3197,8131.688
2006-10-23 14:20:00,86.1,86.11,86.04,86.09,5012.684389881648,35.3197,35.3238,35.2951,35.3156,5012.6844
2006-10-23 14:25:00,86.08,86.12,86.04,86.12,5012.684389881648,35.3115,35.3279,35.2951,35.3279,5012.6844
2006-10-23 14:30:00,86.08,86.17,86.08,86.17,4344.326471230762,35.3115,35.3484,35.3115,35.3484,4344.3265
2006-10-23 14:35:00,86.18,86.24,86.15,86.21,6794.972172950679,35.3525,35.3771,35.3402,35.3648,6794.9722
2006-10-23 14:40:00,86.21,86.29,86.21,86.29,7463.330091601565,35.3648,35.3976,35.3648,35.3976,7463.3301
2006-10-23 14:45:00,86.25,86.25,86.21,86.24,6906.365159392493,35.3812,35.3812,35.3648,35.3771,6906.3652
2006-10-23 14:50:00,86.25,86.31,86.24,86.24,7017.758145834308,35.3812,35.4058,35.3771,35.3771,7017.7581
2006-10-23 14:55:00,86.27,86.27,86.17,86.24,9468.403847554224,35.3894,35.3894,35.3484,35.3771,9468.4038
2006-10-23 15:00:00,86.24,86.26,86.2,86.2,6906.365159392493,35.3771,35.3853,35.3607,35.3607,6906.3652
2006-10-23 15:05:00,86.19,86.21,86.15,86.21,9579.79683399604,35.3566,35.3648,35.3402,35.3648,9579.7968
2006-10-23 15:10:00,86.22,86.24,86.2,86.2,2562.0386881617314,35.3689,35.3771,35.3607,35.3607,2562.0387
2006-10-23 15:15:00,86.19,86.19,86.07,86.07,11139.29864418144,35.3566,35.3566,35.3074,35.3074,11139.2986
2006-10-23 15:20:00,86.07,86.07,86.02,86.07,12253.228508599585,35.3074,35.3074,35.2869,35.3074,12253.2285
2006-10-23 15:25:00,86.07,86.18,86.06,86.18,8911.438915345152,35.3074,35.3525,35.3033,35.3525,8911.4389
2006-10-23 15:30:00,86.18,86.19,86.17,86.19,4121.540498347133,35.3525,35.3566,35.3484,35.3566,4121.5405
2006-10-23 15:35:00,86.19,86.19,86.16,86.18,9468.403847554224,35.3566,35.3566,35.3443,35.3525,9468.4038
2006-10-23 15:40:00,86.18,86.22,86.14,86.16,15038.053169644943,35.3525,35.3689,35.3361,35.3443,15038.0532
2006-10-23 15:45:00,86.16,86.23,86.16,86.21,18157.056790015748,35.3443,35.373,35.3443,35.3648,18157.0568
2006-10-23 15:50:00,86.22,86.25,86.15,86.2,16263.376020504904,35.3689,35.3812,35.3402,35.3607,16263.376
2006-10-23 15:55:00,86.2,86.26,86.2,86.22,15260.839142528574,35.3607,35.3853,35.3607,35.3689,15260.8391
2006-10-24 09:30:00,86.3,86.41,86.3,86.41,12253.228508599585,35.4017,35.4469,35.4017,35.4469,12253.2285
2006-10-24 09:35:00,86.34,86.35,86.11,86.16,3898.754525463504,35.4181,35.4222,35.3238,35.3443,3898.7545
2006-10-24 09:40:00,86.16,86.24,85.96,85.97,3675.968552579875,35.3443,35.3771,35.2623,35.2664,3675.9686
2006-10-24 09:45:00,85.89,86.04,85.81,86.04,3787.3615390216896,35.2335,35.2951,35.2007,35.2951,3787.3615
2006-10-24 09:50:00,86.06,86.39,86.01,86.34,7686.116064485194,35.3033,35.4387,35.2828,35.4181,7686.1161
2006-10-24 09:55:00,86.37,86.37,86.06,86.24,6683.579186508864,35.4304,35.4304,35.3033,35.3771,6683.5792
2006-10-24 10:00:00,86.22,86.22,85.89,85.93,9802.582806879667,35.3689,35.3689,35.2335,35.25,9802.5828
2006-10-24 10:05:00,85.92,85.93,85.78,85.78,5792.435294974349,35.2459,35.25,35.1884,35.1884,5792.4353
2006-10-24 10:10:00,85.78,85.82,85.7,85.78,10916.51267129781,35.1884,35.2048,35.1556,35.1884,10916.5127
2006-10-24 10:15:00,85.78,85.82,85.74,85.82,5681.042308532535,35.1884,35.2048,35.172,35.2048,5681.0423
2006-10-24 10:20:00,85.82,85.94,85.82,85.94,3453.182579696246,35.2048,35.2541,35.2048,35.2541,3453.1826
2006-10-24 10:25:00,85.95,86.02,85.95,86.02,4121.540498347133,35.2582,35.2869,35.2582,35.2869,4121.5405
2006-10-24 10:30:00,85.99,86.01,85.8,85.8,5124.077376323463,35.2746,35.2828,35.1966,35.1966,5124.0774
2006-10-24 10:35:00,85.81,85.81,85.68,85.8,18379.842762899378,35.2007,35.2007,35.1474,35.1966,18379.8428
2006-10-24 10:40:00,85.79,85.79,85.67,85.76,8243.080996694265,35.1925,35.1925,35.1433,35.1802,8243.081
2006-10-24 10:45:00,85.77,85.95,85.73,85.93,10248.154752646926,35.1843,35.2582,35.1679,35.25,10248.1548
2006-10-24 10:50:00,85.95,86.01,85.89,85.9,9357.01086111241,35.2582,35.2828,35.2335,35.2376,9357.0109
2006-10-24 10:55:00,85.96,85.97,85.93,85.96,2784.82466104536,35.2623,35.2664,35.25,35.2623,2784.8247
2006-10-24 11:00:00,85.93,85.93,85.85,85.89,2673.4316746035456,35.25,35.25,35.2171,35.2335,2673.4317
2006-10-24 11:05:00,85.86,85.89,85.85,85.88,4455.719457672576,35.2212,35.2335,35.2171,35.2294,4455.7195
2006-10-24 11:10:00,85.89,85.91,85.75,85.75,7686.116064485194,35.2335,35.2417,35.1761,35.1761,7686.1161
2006-10-24 11:15:00,85.75,85.78,85.64,85.78,5124.077376323463,35.1761,35.1884,35.131,35.1884,5124.0774
2006-10-24 11:20:00,85.77,85.8,85.71,85.77,5681.042308532535,35.1843,35.1966,35.1597,35.1843,5681.0423
2006-10-24 11:25:00,85.79,85.87,85.79,85.83,5235.470362765277,35.1925,35.2253,35.1925,35.2089,5235.4704
2006-10-24 11:30:00,85.82,85.86,85.78,85.82,3341.789593254432,35.2048,35.2212,35.1884,35.2048,3341.7896
2006-10-24 11:35:00,85.81,85.84,85.76,85.76,4121.540498347133,35.2007,35.213,35.1802,35.1802,4121.5405
2006-10-24 11:40:00,85.76,85.79,85.69,85.71,4678.505430556205,35.1802,35.1925,35.1515,35.1597,4678.5054
2006-10-24 11:45:00,85.71,85.72,85.65,85.65,8354.47398313608,35.1597,35.1638,35.1351,35.1351,8354.474
2006-10-24 11:50:00,85.67,85.77,85.66,85.73,6238.007240741606,35.1433,35.1843,35.1392,35.1679,6238.0072
2006-10-24 11:55:00,85.73,85.86,85.73,85.82,3341.789593254432,35.1679,35.2212,35.1679,35.2048,3341.7896
2006-10-24 12:00:00,85.8,85.85,85.79,85.81,3230.396606812618,35.1966,35.2171,35.1925,35.2007,3230.3966
2006-10-24 12:05:00,85.8,85.91,85.8,85.91,4010.1475119053184,35.1966,35.2417,35.1966,35.2417,4010.1475
2006-10-24 12:10:00,85.89,85.92,85.8,85.81,6906.365159392493,35.2335,35.2459,35.1966,35.2007,6906.3652
2006-10-24 12:15:00,85.84,85.9,85.83,85.86,6126.614254299792,35.213,35.2376,35.2089,35.2212,6126.6143
2006-10-24 12:20:00,85.89,85.91,85.85,85.88,9468.403847554224,35.2335,35.2417,35.2171,35.2294,9468.4038
2006-10-24 12:25:00,85.86,85.91,85.85,85.88,4567.11244411439,35.2212,35.2417,35.2171,35.2294,4567.1124
2006-10-24 12:30:00,85.85,85.87,85.8,85.8,2227.859728836288,35.2171,35.2253,35.1966,35.1966,2227.8597
2006-10-24 12:35:00,85.8,85.82,85.77,85.79,6349.400227183421,35.1966,35.2048,35.1843,35.1925,6349.4002
2006-10-24 12:40:00,85.78,85.8,85.78,85.79,2116.466742394474,35.1884,35.1966,35.1884,35.1925,2116.4667
2006-10-24 12:45:00,85.78,85.79,85.76,85.76,5124.077376323463,35.1884,35.1925,35.1802,35.1802,5124.0774
2006-10-24 12:50:00,85.77,85.77,85.64,85.71,3787.3615390216896,35.1843,35.1843,35.131,35.1597,3787.3615
2006-10-24 12:55:00,85.71,85.73,85.64,85.66,5903.828281416163,35.1597,35.1679,35.131,35.1392,5903.8283
2006-10-24 13:00:00,85.64,85.64,85.57,85.59,4344.326471230762,35.131,35.131,35.1023,35.1105,4344.3265
2006-10-24 13:05:00,85.59,85.59,85.53,85.55,7017.758145834308,35.1105,35.1105,35.0859,35.0941,7017.7581
2006-10-24 13:10:00,85.55,85.62,85.55,85.58,7908.902037368823,35.0941,35.1228,35.0941,35.1064,7908.902
2006-10-24 13:15:00,85.58,85.6,85.56,85.59,3787.3615390216896,35.1064,35.1146,35.0982,35.1105,3787.3615
2006-10-24 13:20:00,85.59,85.6,85.54,85.54,5235.470362765277,35.1105,35.1146,35.09,35.09,5235.4704
2006-10-24 13:25:00,85.5,85.5,85.46,85.49,2784.82466104536,35.0736,35.0736,35.0572,35.0695,2784.8247
2006-10-24 13:30:00,85.47,85.52,85.47,85.51,4789.89841699802,35.0613,35.0818,35.0613,35.0777,4789.8984
2006-10-24 13:35:00,85.51,85.67,85.51,85.66,28182.425569779043,35.0777,35.1433,35.0777,35.1392,28182.4256
2006-10-24 13:40:00,85.64,85.64,85.54,85.54,13924.1233052268,35.131,35.131,35.09,35.09,13924.1233
2006-10-24 13:45:00,85.54,85.54,85.52,85.52,2562.0386881617314,35.09,35.09,35.0818,35.0818,2562.0387
2006-10-24 13:50:00,85.54,85.55,85.44,85.47,8577.259956019709,35.09,35.0941,35.0489,35.0613,8577.26
2006-10-24 13:55:00,85.47,85.52,85.43,85.48,7017.758145834308,35.0613,35.0818,35.0448,35.0654,7017.7581
2006-10-24 14:00:00,85.5,85.53,85.48,85.5,4010.1475119053184,35.0736,35.0859,35.0654,35.0736,4010.1475
2006-10-24 14:05:00,85.52,85.62,85.52,85.62,5792.435294974349,35.0818,35.1228,35.0818,35.1228,5792.4353
2006-10-24 14:10:00,85.62,85.62,85.59,85.6,3898.754525463504,35.1228,35.1228,35.1105,35.1146,3898.7545
2006-10-24 14:15:00,85.61,85.61,85.52,85.6,5346.863349207091,35.1187,35.1187,35.0818,35.1146,5346.8633
2006-10-24 14:20:00,85.6,85.6,85.57,85.57,1782.2877830690304,35.1146,35.1146,35.1023,35.1023,1782.2878
2006-10-24 14:25:00,85.6,85.65,85.6,85.62,3787.3615390216896,35.1146,35.1351,35.1146,35.1228,3787.3615
2006-10-24 14:30:00,85.64,85.66,85.62,85.65,1448.1088237435872,35.131,35.1392,35.1228,35.1351,1448.1088
2006-10-24 14:35:00,85.64,85.64,85.56,85.61,3119.003620370803,35.131,35.131,35.0982,35.1187,3119.0036
2006-10-24 14:40:00,85.61,85.61,85.54,85.57,4455.719457672576,35.1187,35.1187,35.09,35.1023,4455.7195
2006-10-24 14:45:00,85.6,85.6,85.54,85.54,3898.754525463504,35.1146,35.1146,35.09,35.09,3898.7545
2006-10-24 14:50:00,85.54,85.55,85.44,85.45,6794.972172950679,35.09,35.0941,35.0489,35.053,6794.9722
2006-10-24 14:55:00,85.45,85.49,85.45,85.49,5681.042308532535,35.053,35.0695,35.053,35.0695,5681.0423
2006-10-24 15:00:00,85.49,85.59,85.49,85.54,6238.007240741606,35.0695,35.1105,35.0695,35.09,6238.0072
2006-10-24 15:05:00,85.54,85.57,85.48,85.52,3007.610633928989,35.09,35.1023,35.0654,35.0818,3007.6106
2006-10-24 15:10:00,85.53,85.53,85.45,85.45,6015.221267857978,35.0859,35.0859,35.053,35.053,6015.2213
2006-10-24 15:15:00,85.47,85.59,85.45,85.56,7797.509050927008,35.0613,35.1105,35.053,35.0982,7797.5091
2006-10-24 15:20:00,85.58,85.73,85.58,85.7,11250.691630623254,35.1064,35.1679,35.1064,35.1556,11250.6916
2006-10-24 15:25:00,85.7,85.74,85.63,85.69,8131.688010252452,35.1556,35.172,35.1269,35.1515,8131.688
2006-10-24 15:30:00,85.69,85.71,85.67,85.68,10359.54773908874,35.1515,35.1597,35.1433,35.1474,10359.5477
2006-10-24 15:35:00,85.69,85.75,85.67,85.74,6238.007240741606,35.1515,35.1761,35.1433,35.172,6238.0072
2006-10-24 15:40:00,85.72,85.9,85.72,85.86,21053.27443750292,35.1638,35.2376,35.1638,35.2212,21053.2744
2006-10-24 15:45:00,85.86,85.94,85.83,85.94,10693.726698414182,35.2212,35.2541,35.2089,35.2541,10693.7267
2006-10-24 15:50:00,85.94,85.96,85.85,85.89,17934.270817132117,35.2541,35.2623,35.2171,35.2335,17934.2708
2006-10-24 15:55:00,85.89,85.9,85.82,85.82,16263.376020504904,35.2335,35.2376,35.2048,35.2048,16263.376
2006-10-25 09:30:00,85.91,86.37,85.91,86.37,23281.13416633921,35.2417,35.4304,35.2417,35.4304,23281.1342
2006-10-25 09:35:00,86.43,86.85,86.43,86.85,16263.376020504904,35.4551,35.6274,35.4551,35.6274,16263.376
2006-10-25 09:40:00,86.83,86.85,86.43,86.46,18936.807695108448,35.6191,35.6274,35.4551,35.4674,18936.8077
2006-10-25 09:45:00,86.46,86.56,86.46,86.46,16708.94796627216,35.4674,35.5084,35.4674,35.4674,16708.948
2006-10-25 09:50:00,86.49,86.63,86.49,86.61,50461.02285814193,35.4797,35.5371,35.4797,35.5289,50461.0229
2006-10-25 09:55:00,86.6,86.62,86.5,86.54,20496.30950529385,35.5248,35.533,35.4838,35.5002,20496.3095
2006-10-25 10:00:00,86.54,86.54,86.48,86.53,10693.726698414182,35.5002,35.5002,35.4756,35.4961,10693.7267
2006-10-25 10:05:00,86.5,86.65,86.5,86.64,7574.723078043379,35.4838,35.5453,35.4838,35.5412,7574.7231
2006-10-25 10:10:00,86.64,86.64,86.59,86.62,20162.130545968408,35.5412,35.5412,35.5207,35.533,20162.1305
2006-10-25 10:15:00,86.62,86.76,86.62,86.76,10693.726698414182,35.533,35.5904,35.533,35.5904,10693.7267
2006-10-25 10:20:00,86.75,86.81,86.55,86.61,20384.916518852035,35.5863,35.6109,35.5043,35.5289,20384.9165
2006-10-25 10:25:00,86.63,86.72,86.55,86.59,13367.158373017728,35.5371,35.574,35.5043,35.5207,13367.1584
2006-10-25 10:30:00,86.59,86.59,86.44,86.46,14369.695250994058,35.5207,35.5207,35.4592,35.4674,14369.6953
2006-10-25 10:35:00,86.47,86.54,86.44,86.46,16597.554979830347,35.4715,35.5002,35.4592,35.4674,16597.555
2006-10-25 10:40:00,86.47,86.51,86.41,86.41,29184.962447755373,35.4715,35.4879,35.4469,35.4469,29184.9624
2006-10-25 10:45:00,86.41,86.46,86.36,86.45,18491.23574934119,35.4469,35.4674,35.4263,35.4633,18491.2357
2006-10-25 10:50:00,86.43,86.46,86.38,86.4,5235.470362765277,35.4551,35.4674,35.4346,35.4428,5235.4704
2006-10-25 10:55:00,86.4,86.4,86.3,86.31,5235.470362765277,35.4428,35.4428,35.4017,35.4058,5235.4704
2006-10-25 11:00:00,86.3,86.33,86.3,86.33,5792.435294974349,35.4017,35.414,35.4017,35.414,5792.4353
2006-10-25 11:05:00,86.33,86.5,86.31,86.49,10693.726698414182,35.414,35.4838,35.4058,35.4797,10693.7267
2006-10-25 11:10:00,86.5,86.56,86.5,86.5,6126.614254299792,35.4838,35.5084,35.4838,35.4838,6126.6143
2006-10-25 11:15:00,86.47,86.5,86.44,86.5,2896.2176474871744,35.4715,35.4838,35.4592,35.4838,2896.2176
2006-10-25 11:20:00,86.49,86.49,86.37,86.39,4901.291403439834,35.4797,35.4797,35.4304,35.4387,4901.2914
2006-10-25 11:25:00,86.39,86.42,86.39,86.39,4567.11244411439,35.4387,35.451,35.4387,35.4387,4567.1124
2006-10-25 11:30:00,86.39,86.41,86.39,86.41,3341.789593254432,35.4387,35.4469,35.4387,35.4469,3341.7896
2006-10-25 11:35:00,86.41,86.43,86.4,86.41,4901.291403439834,35.4469,35.4551,35.4428,35.4469,4901.2914
2006-10-25 11:40:00,86.41,86.45,86.41,86.43,5346.863349207091,35.4469,35.4633,35.4469,35.4551,5346.8633
2006-10-25 11:45:00,86.43,86.49,86.41,86.47,6238.007240741606,35.4551,35.4797,35.4469,35.4715,6238.0072
2006-10-25 11:50:00,86.45,86.48,86.45,86.47,3230.396606812618,35.4633,35.4756,35.4633,35.4715,3230.3966
2006-10-25 11:55:00,86.47,86.48,86.45,86.47,22055.81131547925,35.4715,35.4756,35.4633,35.4715,22055.8113
2006-10-25 12:00:00,86.49,86.53,86.45,86.45,15595.018101854015,35.4797,35.4961,35.4633,35.4633,15595.0181
2006-10-25 12:05:00,86.43,86.53,86.43,86.51,5458.256335648905,35.4551,35.4961,35.4551,35.4879,5458.2563
2006-10-25 12:10:00,86.5,86.5,86.46,86.5,6683.579186508864,35.4838,35.4838,35.4674,35.4838,6683.5792
2006-10-25 12:15:00,86.5,86.53,86.5,86.53,3119.003620370803,35.4838,35.4961,35.4838,35.4961,3119.0036
2006-10-25 12:20:00,86.5,86.5,86.39,86.39,6906.365159392493,35.4838,35.4838,35.4387,35.4387,6906.3652
2006-10-25 12:25:00,86.36,86.37,86.33,86.35,7574.723078043379,35.4263,35.4304,35.414,35.4222,7574.7231
2006-10-25 12:30:00,86.34,86.37,86.34,86.36,9691.189820437854,35.4181,35.4304,35.4181,35.4263,9691.1898
2006-10-25 12:35:00,86.36,86.37,86.36,86.36,3119.003620370803,35.4263,35.4304,35.4263,35.4263,3119.0036
2006-10-25 12:40:00,86.36,86.36,86.32,86.33,6126.614254299792,35.4263,35.4263,35.4099,35.414,6126.6143
2006-10-25 12:45:00,86.32,86.33,86.29,86.29,10582.33371197237,35.4099,35.414,35.3976,35.3976,10582.3337
2006-10-25 12:50:00,86.3,86.31,86.27,86.29,8577.259956019709,35.4017,35.4058,35.3894,35.3976,8577.26
2006-10-25 12:55:00,86.28,86.39,86.28,86.39,5235.470362765277,35.3935,35.4387,35.3935,35.4387,5235.4704
2006-10-25 13:00:00,86.38,86.48,86.36,86.48,4344.326471230762,35.4346,35.4756,35.4263,35.4756,4344.3265
2006-10-25 13:05:00,86.48,86.52,86.45,86.52,4344.326471230762,35.4756,35.492,35.4633,35.492,4344.3265
2006-10-25 13:10:00,86.5,86.58,86.5,86.58,4455.719457672576,35.4838,35.5166,35.4838,35.5166,4455.7195
2006-10-25 13:15:00,86.51,86.51,86.41,86.45,1893.6807695108448,35.4879,35.4879,35.4469,35.4633,1893.6808
2006-10-25 13:20:00,86.43,86.43,86.36,86.41,2116.466742394474,35.4551,35.4551,35.4263,35.4469,2116.4667
2006-10-25 13:25:00,86.41,86.41,86.36,86.37,2116.466742394474,35.4469,35.4469,35.4263,35.4304,2116.4667
2006-10-25 13:30:00,86.36,86.36,86.24,86.26,4232.933484788948,35.4263,35.4263,35.3771,35.3853,4232.9335
2006-10-25 13:35:00,86.26,86.27,86.23,86.27,6572.18620006705,35.3853,35.3894,35.373,35.3894,6572.1862
2006-10-25 13:40:00,86.27,86.34,86.27,86.27,6572.18620006705,35.3894,35.4181,35.3894,35.3894,6572.1862
2006-10-25 13:45:00,86.27,86.28,86.27,86.28,4567.11244411439,35.3894,35.3935,35.3894,35.3935,4567.1124
2006-10-25 13:50:00,86.28,86.39,86.28,86.39,6572.18620006705,35.3935,35.4387,35.3935,35.4387,6572.1862
2006-10-25 13:55:00,86.39,86.51,86.39,86.51,5458.256335648905,35.4387,35.4879,35.4387,35.4879,5458.2563
2006-10-25 14:00:00,86.51,86.57,86.45,86.57,8577.259956019709,35.4879,35.5125,35.4633,35.5125,8577.26
2006-10-25 14:05:00,86.57,86.74,86.57,86.7,18045.66380357393,35.5125,35.5822,35.5125,35.5658,18045.6638
2006-10-25 14:10:00,86.68,86.76,86.62,86.67,22724.16923413014,35.5576,35.5904,35.533,35.5535,22724.1692
2006-10-25 14:15:00,86.68,86.93,86.5,86.9,21721.63235615381,35.5576,35.6602,35.4838,35.6479,21721.6324
2006-10-25 14:20:00,86.87,86.9,86.54,86.68,25954.56584094276,35.6356,35.6479,35.5002,35.5576,25954.5658
2006-10-25 14:25:00,86.68,86.72,86.44,86.52,17711.48484424849,35.5576,35.574,35.4592,35.492,17711.4848
2006-10-25 14:30:00,86.49,86.52,86.41,86.49,5681.042308532535,35.4797,35.492,35.4469,35.4797,5681.0423
2006-10-25 14:35:00,86.45,86.45,86.29,86.42,21721.63235615381,35.4633,35.4633,35.3976,35.451,21721.6324
2006-10-25 14:40:00,86.41,86.57,86.41,86.5,8465.866969577895,35.4469,35.5125,35.4469,35.4838,8465.867
2006-10-25 14:45:00,86.49,86.63,86.45,86.5,10136.76176620511,35.4797,35.5371,35.4633,35.4838,10136.7618
2006-10-25 14:50:00,86.49,86.5,86.36,86.37,10582.33371197237,35.4797,35.4838,35.4263,35.4304,10582.3337
2006-10-25 14:55:00,86.36,86.41,86.33,86.41,9468.403847554224,35.4263,35.4469,35.414,35.4469,9468.4038
2006-10-25 15:00:00,86.41,86.48,86.38,86.43,23615.31312566465,35.4469,35.4756,35.4346,35.4551,23615.3131
2006-10-25 15:05:00,86.44,86.44,86.36,86.36,9245.617874670595,35.4592,35.4592,35.4263,35.4263,9245.6179
2006-10-25 15:10:00,86.35,86.6,86.31,86.57,12587.407467925028,35.4222,35.5248,35.4058,35.5125,12587.4075
2006-10-25 15:15:00,86.59,86.6,86.51,86.6,9913.975793321482,35.5207,35.5248,35.4879,35.5248,9913.9758
2006-10-25 15:20:00,86.57,86.68,86.52,86.68,14481.088237435872,35.5125,35.5576,35.492,35.5576,14481.0882
2006-10-25 15:25:00,86.68,86.7,86.53,86.53,15595.018101854015,35.5576,35.5658,35.4961,35.4961,15595.0181
2006-10-25 15:30:00,86.5,86.5,86.39,86.4,19605.16561375933,35.4838,35.4838,35.4387,35.4428,19605.1656
2006-10-25 15:35:00,86.4,86.45,86.39,86.43,19716.558600201148,35.4428,35.4633,35.4387,35.4551,19716.5586
2006-10-25 15:40:00,86.43,86.45,86.39,86.41,21833.02534259562,35.4551,35.4633,35.4387,35.4469,21833.0253
2006-10-25 15:45:00,86.41,86.41,86.32,86.32,13255.765386575917,35.4469,35.4469,35.4099,35.4099,13255.7654
2006-10-25 15:50:00,86.32,86.41,86.32,86.41,18602.628735783004,35.4099,35.4469,35.4099,35.4469,18602.6287
2006-10-25 15:55:00,86.4,86.45,86.4,86.45,20830.48846461929,35.4428,35.4633,35.4428,35.4633,20830.4885
2006-10-26 09:30:00,86.63,86.64,86.47,86.64,12141.83552215777,35.5371,35.5412,35.4715,35.5412,12141.8355
2006-10-26 09:35:00,86.68,86.71,86.41,86.53,5903.828281416163,35.5576,35.5699,35.4469,35.4961,5903.8283
2006-10-26 09:40:00,86.54,86.67,86.54,86.59,5346.863349207091,35.5002,35.5535,35.5002,35.5207,5346.8633
2006-10-26 09:45:00,86.59,86.61,86.55,86.61,6683.579186508864,35.5207,35.5289,35.5043,35.5289,6683.5792
2006-10-26 09:50:00,86.62,86.85,86.62,86.83,5569.6493220907205,35.533,35.6274,35.533,35.6191,5569.6493
2006-10-26 09:55:00,86.83,86.83,86.79,86.8,7240.544118717937,35.6191,35.6191,35.6027,35.6068,7240.5441
2006-10-26 10:00:00,86.81,86.95,86.8,86.85,8911.438915345152,35.6109,35.6684,35.6068,35.6274,8911.4389
2006-10-26 10:05:00,86.85,86.89,86.85,86.88,4901.291403439834,35.6274,35.6438,35.6274,35.6397,4901.2914
2006-10-26 10:10:00,86.85,86.89,86.7,86.7,6683.579186508864,35.6274,35.6438,35.5658,35.5658,6683.5792
2006-10-26 10:15:00,86.71,86.8,86.65,86.8,13032.979413692285,35.5699,35.6068,35.5453,35.6068,13032.9794
2006-10-26 10:20:00,86.77,86.78,86.66,86.68,10359.54773908874,35.5945,35.5986,35.5494,35.5576,10359.5477
2006-10-26 10:25:00,86.68,86.76,86.62,86.7,10025.368779763296,35.5576,35.5904,35.533,35.5658,10025.3688
2006-10-26 10:30:00,86.71,86.75,86.56,86.68,8800.045928903339,35.5699,35.5863,35.5084,35.5576,8800.0459
2006-10-26 10:35:00,86.71,86.83,86.71,86.82,13255.765386575917,35.5699,35.6191,35.5699,35.615,13255.7654
2006-10-26 10:40:00,86.81,87.03,86.81,86.97,18936.807695108448,35.6109,35.7012,35.6109,35.6766,18936.8077
2006-10-26 10:45:00,86.97,86.99,86.94,86.98,13812.730318784988,35.6766,35.6848,35.6643,35.6807,13812.7303
2006-10-26 10:50:00,86.98,87.12,86.98,87.12,11807.656562832326,35.6807,35.7381,35.6807,35.7381,11807.6566
2006-10-26 10:55:00,87.12,87.2,87.06,87.2,7574.723078043379,35.7381,35.7709,35.7135,35.7709,7574.7231
2006-10-26 11:00:00,87.18,87.22,87.08,87.11,13144.3724001341,35.7627,35.7791,35.7217,35.734,13144.3724
2006-10-26 11:05:00,87.11,87.18,87.1,87.18,6460.793213625236,35.734,35.7627,35.7299,35.7627,6460.7932
2006-10-26 11:10:00,87.16,87.16,87.02,87.02,17822.877830690304,35.7545,35.7545,35.6971,35.6971,17822.8778
2006-10-26 11:15:00,87.01,87.01,86.73,86.79,22724.16923413014,35.693,35.693,35.5781,35.6027,22724.1692
2006-10-26 11:20:00,86.76,86.77,86.63,86.77,15595.018101854015,35.5904,35.5945,35.5371,35.5945,15595.0181
2006-10-26 11:25:00,86.77,86.9,86.77,86.86,9134.22488822878,35.5945,35.6479,35.5945,35.6315,9134.2249
2006-10-26 11:30:00,86.88,86.93,86.83,86.85,4678.505430556205,35.6397,35.6602,35.6191,35.6274,4678.5054
2006-10-26 11:35:00,86.85,86.91,86.83,86.84,3898.754525463504,35.6274,35.652,35.6191,35.6233,3898.7545
2006-10-26 11:40:00,86.86,86.94,86.84,86.92,12587.407467925028,35.6315,35.6643,35.6233,35.6561,12587.4075
2006-10-26 11:45:00,86.88,86.88,86.84,86.84,4678.505430556205,35.6397,35.6397,35.6233,35.6233,4678.5054
2006-10-26 11:50:00,86.85,86.92,86.83,86.84,9468.403847554224,35.6274,35.6561,35.6191,35.6233,9468.4038
2006-10-26 11:55:00,86.84,86.92,86.84,86.91,5569.6493220907205,35.6233,35.6561,35.6233,35.652,5569.6493
2006-10-26 12:00:00,86.91,86.91,86.82,86.82,4232.933484788948,35.652,35.652,35.615,35.615,4232.9335
2006-10-26 12:05:00,86.85,86.85,86.76,86.84,9245.617874670595,35.6274,35.6274,35.5904,35.6233,9245.6179
2006-10-26 12:10:00,86.85,86.93,86.83,86.92,7017.758145834308,35.6274,35.6602,35.6191,35.6561,7017.7581
2006-10-26 12:15:00,86.93,86.93,86.88,86.92,3787.3615390216896,35.6602,35.6602,35.6397,35.6561,3787.3615
2006-10-26 12:20:00,86.93,86.95,86.77,86.77,24506.45701719917,35.6602,35.6684,35.5945,35.5945,24506.457
2006-10-26 12:25:00,86.8,86.87,86.8,86.83,3898.754525463504,35.6068,35.6356,35.6068,35.6191,3898.7545
2006-10-26 12:30:00,86.85,86.87,86.84,86.86,4232.933484788948,35.6274,35.6356,35.6233,35.6315,4232.9335
2006-10-26 12:35:00,86.86,86.86,86.82,86.86,5346.863349207091,35.6315,35.6315,35.615,35.6315,5346.8633
2006-10-26 12:40:00,86.87,86.87,86.77,86.78,12921.586427250471,35.6356,35.6356,35.5945,35.5986,12921.5864
2006-10-26 12:45:00,86.78,86.85,86.77,86.85,3787.3615390216896,35.5986,35.6274,35.5945,35.6274,3787.3615
2006-10-26 12:50:00,86.82,86.84,86.77,86.79,8911.438915345152,35.615,35.6233,35.5945,35.6027,8911.4389
2006-10-26 12:55:00,86.76,86.85,86.76,86.83,8800.045928903339,35.5904,35.6274,35.5904,35.6191,8800.0459
2006-10-26 13:00:00,86.83,86.85,86.78,86.79,8800.045928903339,35.6191,35.6274,35.5986,35.6027,8800.0459
2006-10-26 13:05:00,86.8,86.84,86.8,86.82,4344.326471230762,35.6068,35.6233,35.6068,35.615,4344.3265
2006-10-26 13:10:00,86.83,86.84,86.81,86.84,3898.754525463504,35.6191,35.6233,35.6109,35.6233,3898.7545
2006-10-26 13:15:00,86.84,86.84,86.81,86.81,5235.470362765277,35.6233,35.6233,35.6109,35.6109,5235.4704
2006-10-26 13:20:00,86.83,86.84,86.82,86.82,2339.252715278102,35.6191,35.6233,35.615,35.615,2339.2527
2006-10-26 13:25:00,86.81,86.85,86.8,86.85,4789.89841699802,35.6109,35.6274,35.6068,35.6274,4789.8984
2006-10-26 13:30:00,86.85,86.87,86.85,86.87,2116.466742394474,35.6274,35.6356,35.6274,35.6356,2116.4667
2006-10-26 13:35:00,86.87,86.94,86.87,86.94,3119.003620370803,35.6356,35.6643,35.6356,35.6643,3119.0036
2006-10-26 13:40:00,86.94,86.94,86.9,86.91,1893.6807695108448,35.6643,35.6643,35.6479,35.652,1893.6808
2006-10-26 13:45:00,86.9,86.95,86.85,86.95,4901.291403439834,35.6479,35.6684,35.6274,35.6684,4901.2914
2006-10-26 13:50:00,86.95,87.02,86.9,86.94,3564.575566138061,35.6684,35.6971,35.6479,35.6643,3564.5756
2006-10-26 13:55:00,86.9,86.98,86.9,86.98,4455.719457672576,35.6479,35.6807,35.6479,35.6807,4455.7195
2006-10-26 14:00:00,86.98,87.01,86.94,87.01,4789.89841699802,35.6807,35.693,35.6643,35.693,4789.8984
2006-10-26 14:05:00,87.01,87.08,87.01,87.04,9134.22488822878,35.693,35.7217,35.693,35.7053,9134.2249
2006-10-26 14:10:00,87.04,87.08,87.02,87.03,6794.972172950679,35.7053,35.7217,35.6971,35.7012,6794.9722
2006-10-26 14:15:00,87.04,87.07,86.97,86.97,5346.863349207091,35.7053,35.7176,35.6766,35.6766,5346.8633
2006-10-26 14:20:00,86.98,87.02,86.94,87.02,5903.828281416163,35.6807,35.6971,35.6643,35.6971,5903.8283
2006-10-26 14:25:00,87.02,87.08,87.02,87.07,5235.470362765277,35.6971,35.7217,35.6971,35.7176,5235.4704
2006-10-26 14:30:00,87.08,87.13,87.04,87.04,12587.407467925028,35.7217,35.7422,35.7053,35.7053,12587.4075
2006-10-26 14:35:00,87.05,87.05,86.95,86.99,14703.874210319502,35.7094,35.7094,35.6684,35.6848,14703.8742
2006-10-26 14:40:00,86.99,87.09,86.99,87.09,6238.007240741606,35.6848,35.7258,35.6848,35.7258,6238.0072
2006-10-26 14:45:00,87.09,87.09,86.98,86.99,5681.042308532535,35.7258,35.7258,35.6807,35.6848,5681.0423
2006-10-26 14:50:00,86.99,87.11,86.96,87.11,11139.29864418144,35.6848,35.734,35.6725,35.734,11139.2986
2006-10-26 14:55:00,87.09,87.17,87.07,87.17,6794.972172950679,35.7258,35.7586,35.7176,35.7586,6794.9722
2006-10-26 15:00:00,87.18,87.18,87.09,87.1,8020.295023810637,35.7627,35.7627,35.7258,35.7299,8020.295
2006-10-26 15:05:00,87.11,87.2,87.04,87.07,7686.116064485194,35.734,35.7709,35.7053,35.7176,7686.1161
2006-10-26 15:10:00,87.07,87.12,87.07,87.08,4567.11244411439,35.7176,35.7381,35.7176,35.7217,4567.1124
2006-10-26 15:15:00,87.07,87.07,86.98,87.0,9468.403847554224,35.7176,35.7176,35.6807,35.6889,9468.4038
2006-10-26 15:20:00,87.01,87.17,87.01,87.13,6349.400227183421,35.693,35.7586,35.693,35.7422,6349.4002
2006-10-26 15:25:00,87.12,87.14,87.07,87.09,3675.968552579875,35.7381,35.7463,35.7176,35.7258,3675.9686
2006-10-26 15:30:00,87.07,87.09,87.01,87.07,11250.691630623254,35.7176,35.7258,35.693,35.7176,11250.6916
2006-10-26 15:35:00,87.06,87.14,87.06,87.12,8354.47398313608,35.7135,35.7463,35.7135,35.7381,8354.474
2006-10-26 15:40:00,87.12,87.13,87.04,87.04,10136.76176620511,35.7381,35.7422,35.7053,35.7053,10136.7618
2006-10-26 15:45:00,87.04,87.04,87.01,87.02,12364.6214950414,35.7053,35.7053,35.693,35.6971,12364.6215
2006-10-26 15:50:00,87.02,87.17,87.01,87.15,19159.59366799208,35.6971,35.7586,35.693,35.7504,19159.5937
2006-10-26 15:55:00,87.14,87.15,87.09,87.1,14258.302264552243,35.7463,35.7504,35.7258,35.7299,14258.3023
2006-10-27 09:30:00,87.08,87.14,86.95,87.0,8131.688010252452,35.7217,35.7463,35.6684,35.6889,8131.688
2006-10-27 09:35:00,87.04,87.05,86.94,86.98,9802.582806879667,35.7053,35.7094,35.6643,35.6807,9802.5828
2006-10-27 09:40:00,86.99,86.99,86.85,86.95,6572.18620006705,35.6848,35.6848,35.6274,35.6684,6572.1862
2006-10-27 09:45:00,86.95,87.17,86.95,87.16,9913.975793321482,35.6684,35.7586,35.6684,35.7545,9913.9758
2006-10-27 09:50:00,87.12,87.17,87.09,87.17,3119.003620370803,35.7381,35.7586,35.7258,35.7586,3119.0036
2006-10-27 09:55:00,87.17,87.42,87.17,87.23,8911.438915345152,35.7586,35.8612,35.7586,35.7832,8911.4389
2006-10-27 10:00:00,87.24,87.29,87.21,87.23,4010.1475119053184,35.7873,35.8078,35.775,35.7832,4010.1475
2006-10-27 10:05:00,87.21,87.21,87.03,87.07,5569.6493220907205,35.775,35.775,35.7012,35.7176,5569.6493
2006-10-27 10:10:00,87.07,87.11,87.02,87.11,6906.365159392493,35.7176,35.734,35.6971,35.734,6906.3652
2006-10-27 10:15:00,87.12,87.13,87.06,87.09,4232.933484788948,35.7381,35.7422,35.7135,35.7258,4232.9335
2006-10-27 10:20:00,87.1,87.11,86.95,86.95,7463.330091601565,35.7299,35.734,35.6684,35.6684,7463.3301
2006-10-27 10:25:00,86.92,87.01,86.92,87.01,4121.540498347133,35.6561,35.693,35.6561,35.693,4121.5405
2006-10-27 10:30:00,87.01,87.2,87.01,87.2,8800.045928903339,35.693,35.7709,35.693,35.7709,8800.0459
2006-10-27 10:35:00,87.2,87.21,86.98,87.0,9134.22488822878,35.7709,35.775,35.6807,35.6889,9134.2249
2006-10-27 10:40:00,87.01,87.04,86.93,86.93,6238.007240741606,35.693,35.7053,35.6602,35.6602,6238.0072
2006-10-27 10:45:00,86.94,86.94,86.74,86.74,13367.158373017728,35.6643,35.6643,35.5822,35.5822,13367.1584
2006-10-27 10:50:00,86.75,86.76,86.7,86.7,16931.73393915579,35.5863,35.5904,35.5658,35.5658,16931.7339
2006-10-27 10:55:00,86.72,86.89,86.7,86.89,15483.625115412202,35.574,35.6438,35.5658,35.6438,15483.6251
2006-10-27 11:00:00,86.89,86.89,86.7,86.7,11250.691630623254,35.6438,35.6438,35.5658,35.5658,11250.6916
2006-10-27 11:05:00,86.68,86.77,86.67,86.77,9468.403847554224,35.5576,35.5945,35.5535,35.5945,9468.4038
2006-10-27 11:10:00,86.77,86.96,86.77,86.94,10136.76176620511,35.5945,35.6725,35.5945,35.6643,10136.7618
2006-10-27 11:15:00,86.91,86.93,86.91,86.93,5569.6493220907205,35.652,35.6602,35.652,35.6602,5569.6493
2006-10-27 11:20:00,86.91,86.91,86.85,86.89,10916.51267129781,35.652,35.652,35.6274,35.6438,10916.5127
2006-10-27 11:25:00,86.89,86.94,86.88,86.94,11919.04954927414,35.6438,35.6643,35.6397,35.6643,11919.0495
2006-10-27 11:30:00,86.95,86.95,86.83,86.83,10359.54773908874,35.6684,35.6684,35.6191,35.6191,10359.5477
2006-10-27 11:35:00,86.83,86.83,86.8,86.81,4789.89841699802,35.6191,35.6191,35.6068,35.6109,4789.8984
2006-10-27 11:40:00,86.8,86.8,86.72,86.72,6460.793213625236,35.6068,35.6068,35.574,35.574,6460.7932
2006-10-27 11:45:00,86.71,86.73,86.69,86.69,3453.182579696246,35.5699,35.5781,35.5617,35.5617,3453.1826
2006-10-27 11:50:00,86.7,86.74,86.69,86.71,8020.295023810637,35.5658,35.5822,35.5617,35.5699,8020.295
2006-10-27 11:55:00,86.72,86.82,86.69,86.82,15149.446156086758,35.574,35.615,35.5617,35.615,15149.4462
2006-10-27 12:00:00,86.82,86.82,86.68,86.69,6238.007240741606,35.615,35.615,35.5576,35.5617,6238.0072
2006-10-27 12:05:00,86.69,86.69,86.68,86.68,5792.435294974349,35.5617,35.5617,35.5576,35.5576,5792.4353
2006-10-27 12:10:00,86.68,86.68,86.63,86.68,4789.89841699802,35.5576,35.5576,35.5371,35.5576,4789.8984
2006-10-27 12:15:00,86.68,86.72,86.67,86.69,13589.944345901358,35.5576,35.574,35.5535,35.5617,13589.9443
2006-10-27 12:20:00,86.7,86.72,86.68,86.72,7686.116064485194,35.5658,35.574,35.5576,35.574,7686.1161
2006-10-27 12:25:00,86.72,86.72,86.66,86.69,9468.403847554224,35.574,35.574,35.5494,35.5617,9468.4038
2006-10-27 12:30:00,86.68,86.68,86.56,86.6,12810.193440808656,35.5576,35.5576,35.5084,35.5248,12810.1934
2006-10-27 12:35:00,86.61,86.68,86.61,86.67,6349.400227183421,35.5289,35.5576,35.5289,35.5535,6349.4002
2006-10-27 12:40:00,86.62,86.68,86.62,86.65,3675.968552579875,35.533,35.5576,35.533,35.5453,3675.9686
2006-10-27 12:45:00,86.65,86.65,86.57,86.57,5681.042308532535,35.5453,35.5453,35.5125,35.5125,5681.0423
2006-10-27 12:50:00,86.56,86.56,86.5,86.53,4567.11244411439,35.5084,35.5084,35.4838,35.4961,4567.1124
2006-10-27 12:55:00,86.51,86.52,86.47,86.47,5346.863349207091,35.4879,35.492,35.4715,35.4715,5346.8633
2006-10-27 13:00:00,86.47,86.47,86.38,86.39,9579.79683399604,35.4715,35.4715,35.4346,35.4387,9579.7968
2006-10-27 13:05:00,86.39,86.41,86.35,86.37,7797.509050927008,35.4387,35.4469,35.4222,35.4304,7797.5091
2006-10-27 13:10:00,86.35,86.42,86.35,86.39,7797.509050927008,35.4222,35.451,35.4222,35.4387,7797.5091
2006-10-27 13:15:00,86.4,86.43,86.35,86.35,7129.151132276122,35.4428,35.4551,35.4222,35.4222,7129.1511
2006-10-27 13:20:00,86.38,86.38,86.36,86.37,2673.4316746035456,35.4346,35.4346,35.4263,35.4304,2673.4317
2006-10-27 13:25:00,86.37,86.39,86.33,86.37,12921.586427250471,35.4304,35.4387,35.414,35.4304,12921.5864
2006-10-27 13:30:00,86.36,86.38,86.34,86.37,9691.189820437854,35.4263,35.4346,35.4181,35.4304,9691.1898
2006-10-27 13:35:00,86.37,86.44,86.32,86.44,9913.975793321482,35.4304,35.4592,35.4099,35.4592,9913.9758
2006-10-27 13:40:00,86.45,86.68,86.45,86.6,16486.16199338853,35.4633,35.5576,35.4633,35.5248,16486.162
2006-10-27 13:45:00,86.59,86.6,86.52,86.52,8911.438915345152,35.5207,35.5248,35.492,35.492,8911.4389
2006-10-27 13:50:00,86.51,86.51,86.47,86.48,20273.52353241022,35.4879,35.4879,35.4715,35.4756,20273.5235
2006-10-27 13:55:00,86.48,86.48,86.45,86.46,11027.905657739626,35.4756,35.4756,35.4633,35.4674,11027.9057
2006-10-27 14:00:00,86.46,86.47,86.34,86.35,12921.586427250471,35.4674,35.4715,35.4181,35.4222,12921.5864
2006-10-27 14:05:00,86.35,86.36,86.34,86.36,10248.154752646926,35.4222,35.4263,35.4181,35.4263,10248.1548
2006-10-27 14:10:00,86.36,86.42,86.35,86.35,12810.193440808656,35.4263,35.451,35.4222,35.4222,12810.1934
2006-10-27 14:15:00,86.35,86.47,86.33,86.47,7908.902037368823,35.4222,35.4715,35.414,35.4715,7908.902
2006-10-27 14:20:00,86.46,86.47,86.32,86.33,11696.263576390513,35.4674,35.4715,35.4099,35.414,11696.2636
2006-10-27 14:25:00,86.33,86.35,86.3,86.34,30855.85724438259,35.414,35.4222,35.4017,35.4181,30855.8572
2006-10-27 14:30:00,86.34,86.38,86.33,86.38,15149.446156086758,35.4181,35.4346,35.414,35.4346,15149.4462
2006-10-27 14:35:00,86.39,86.42,86.39,86.42,5903.828281416163,35.4387,35.451,35.4387,35.451,5903.8283
2006-10-27 14:40:00,86.41,86.42,86.33,86.39,13478.551359459543,35.4469,35.451,35.414,35.4387,13478.5514
2006-10-27 14:45:00,86.41,86.41,86.34,86.35,3230.396606812618,35.4469,35.4469,35.4181,35.4222,3230.3966
2006-10-27 14:50:00,86.35,86.36,86.2,86.2,10359.54773908874,35.4222,35.4263,35.3607,35.3607,10359.5477
2006-10-27 14:55:00,86.2,86.24,86.19,86.24,7240.544118717937,35.3607,35.3771,35.3566,35.3771,7240.5441
2006-10-27 15:00:00,86.22,86.22,86.13,86.19,12921.586427250471,35.3689,35.3689,35.332,35.3566,12921.5864
2006-10-27 15:05:00,86.21,86.24,86.18,86.18,12921.586427250471,35.3648,35.3771,35.3525,35.3525,12921.5864
2006-10-27 15:10:00,86.2,86.22,86.17,86.19,15929.19706117946,35.3607,35.3689,35.3484,35.3566,15929.1971
2006-10-27 15:15:00,86.19,86.23,86.15,86.19,12253.228508599585,35.3566,35.373,35.3402,35.3566,12253.2285
2006-10-27 15:20:00,86.19,86.28,86.19,86.27,16931.73393915579,35.3566,35.3935,35.3566,35.3894,16931.7339
2006-10-27 15:25:00,86.26,86.36,86.19,86.36,21498.846383270185,35.3853,35.4263,35.3566,35.4263,21498.8464
2006-10-27 15:30:00,86.36,86.55,86.35,86.53,50906.59480390918,35.4263,35.5043,35.4222,35.4961,50906.5948
2006-10-27 15:35:00,86.53,86.68,86.52,86.68,37985.00837665871,35.4961,35.5576,35.492,35.5576,37985.0084
2006-10-27 15:40:00,86.68,86.85,86.64,86.78,55585.10023446539,35.5576,35.6274,35.5412,35.5986,55585.1002
2006-10-27 15:45:00,86.81,86.85,86.77,86.82,54359.77738360543,35.6109,35.6274,35.5945,35.615,54359.7774
2006-10-27 15:50:00,86.82,86.94,86.81,86.94,38653.3662953096,35.615,35.6643,35.6109,35.6643,38653.3663
2006-10-27 15:55:00,86.94,86.96,86.75,86.94,71514.29729564485,35.6643,35.6725,35.5863,35.6643,71514.2973
2006-10-30 09:30:00,86.99,87.37,86.99,87.3,21387.453396828365,35.6848,35.8407,35.6848,35.812,21387.4534
2006-10-30 09:35:00,87.3,87.3,86.95,87.11,15260.839142528574,35.812,35.812,35.6684,35.734,15260.8391
2006-10-30 09:40:00,87.17,87.19,87.06,87.17,6460.793213625236,35.7586,35.7668,35.7135,35.7586,6460.7932
2006-10-30 09:45:00,87.18,87.3,87.18,87.25,9691.189820437854,35.7627,35.812,35.7627,35.7914,9691.1898
2006-10-30 09:50:00,87.25,87.29,87.18,87.18,10025.368779763296,35.7914,35.8078,35.7627,35.7627,10025.3688
2006-10-30 09:55:00,87.18,87.18,86.92,86.95,6460.793213625236,35.7627,35.7627,35.6561,35.6684,6460.7932
2006-10-30 10:00:00,86.94,86.94,86.73,86.74,8131.688010252452,35.6643,35.6643,35.5781,35.5822,8131.688
2006-10-30 10:05:00,86.7,86.8,86.62,86.8,20941.88145106111,35.5658,35.6068,35.533,35.6068,20941.8815
2006-10-30 10:10:00,86.81,86.81,86.63,86.64,6015.221267857978,35.6109,35.6109,35.5371,35.5412,6015.2213
2006-10-30 10:15:00,86.64,86.66,86.62,86.65,10470.940725530554,35.5412,35.5494,35.533,35.5453,10470.9407
2006-10-30 10:20:00,86.64,86.64,86.45,86.51,16040.590047621274,35.5412,35.5412,35.4633,35.4879,16040.59
2006-10-30 10:25:00,86.51,86.55,86.43,86.43,10136.76176620511,35.4879,35.5043,35.4551,35.4551,10136.7618
2006-10-30 10:30:00,86.43,86.52,86.43,86.49,7017.758145834308,35.4551,35.492,35.4551,35.4797,7017.7581
2006-10-30 10:35:00,86.49,86.61,86.48,86.59,11919.04954927414,35.4797,35.5289,35.4756,35.5207,11919.0495
2006-10-30 10:40:00,86.59,86.61,86.5,86.52,13812.730318784988,35.5207,35.5289,35.4838,35.492,13812.7303
2006-10-30 10:45:00,86.52,86.55,86.41,86.41,7797.509050927008,35.492,35.5043,35.4469,35.4469,7797.5091
2006-10-30 10:50:00,86.41,86.45,86.29,86.34,26734.316746035456,35.4469,35.4633,35.3976,35.4181,26734.3167
2006-10-30 10:55:00,86.34,86.51,86.33,86.46,8911.438915345152,35.4181,35.4879,35.414,35.4674,8911.4389
2006-10-30 11:00:00,86.49,86.54,86.43,86.48,11139.29864418144,35.4797,35.5002,35.4551,35.4756,11139.2986
2006-10-30 11:05:00,86.49,86.57,86.49,86.52,4678.505430556205,35.4797,35.5125,35.4797,35.492,4678.5054
2006-10-30 11:10:00,86.5,86.76,86.46,86.74,11362.08461706507,35.4838,35.5904,35.4674,35.5822,11362.0846
2006-10-30 11:15:00,86.75,86.79,86.6,86.61,4010.1475119053184,35.5863,35.6027,35.5248,35.5289,4010.1475
2006-10-30 11:20:00,86.59,86.61,86.56,86.6,10805.119684855998,35.5207,35.5289,35.5084,35.5248,10805.1197
2006-10-30 11:25:00,86.59,86.59,86.5,86.52,9579.79683399604,35.5207,35.5207,35.4838,35.492,9579.7968
2006-10-30 11:30:00,86.52,86.58,86.52,86.53,7797.509050927008,35.492,35.5166,35.492,35.4961,7797.5091
2006-10-30 11:35:00,86.5,86.5,86.44,86.48,7463.330091601565,35.4838,35.4838,35.4592,35.4756,7463.3301
2006-10-30 11:40:00,86.48,86.54,86.47,86.5,4567.11244411439,35.4756,35.5002,35.4715,35.4838,4567.1124
2006-10-30 11:45:00,86.51,86.55,86.51,86.55,3787.3615390216896,35.4879,35.5043,35.4879,35.5043,3787.3615
2006-10-30 11:50:00,86.54,86.63,86.52,86.63,6015.221267857978,35.5002,35.5371,35.492,35.5371,6015.2213
2006-10-30 11:55:00,86.63,86.72,86.63,86.72,9134.22488822878,35.5371,35.574,35.5371,35.574,9134.2249
2006-10-30 12:00:00,86.72,86.72,86.67,86.7,4901.291403439834,35.574,35.574,35.5535,35.5658,4901.2914
2006-10-30 12:05:00,86.7,86.7,86.67,86.69,5569.6493220907205,35.5658,35.5658,35.5535,35.5617,5569.6493
2006-10-30 12:10:00,86.69,86.69,86.63,86.65,6794.972172950679,35.5617,35.5617,35.5371,35.5453,6794.9722
2006-10-30 12:15:00,86.67,86.67,86.6,86.6,3787.3615390216896,35.5535,35.5535,35.5248,35.5248,3787.3615
2006-10-30 12:20:00,86.59,86.62,86.59,86.62,3007.610633928989,35.5207,35.533,35.5207,35.533,3007.6106
2006-10-30 12:25:00,86.66,86.69,86.64,86.69,8577.259956019709,35.5494,35.5617,35.5412,35.5617,8577.26
2006-10-30 12:30:00,86.73,86.78,86.71,86.71,8465.866969577895,35.5781,35.5986,35.5699,35.5699,8465.867
2006-10-30 12:35:00,86.71,86.73,86.67,86.68,3564.575566138061,35.5699,35.5781,35.5535,35.5576,3564.5756
2006-10-30 12:40:00,86.68,86.7,86.68,86.7,3341.789593254432,35.5576,35.5658,35.5576,35.5658,3341.7896
2006-10-30 12:45:00,86.7,86.7,86.68,86.68,6015.221267857978,35.5658,35.5658,35.5576,35.5576,6015.2213
2006-10-30 12:50:00,86.68,86.68,86.66,86.68,6460.793213625236,35.5576,35.5576,35.5494,35.5576,6460.7932
2006-10-30 12:55:00,86.68,86.69,86.66,86.69,6460.793213625236,35.5576,35.5617,35.5494,35.5617,6460.7932
2006-10-30 13:00:00,86.69,86.73,86.68,86.73,13701.337332343172,35.5617,35.5781,35.5576,35.5781,13701.3373
2006-10-30 13:05:00,86.76,86.81,86.75,86.8,14258.302264552243,35.5904,35.6109,35.5863,35.6068,14258.3023
2006-10-30 13:10:00,86.8,86.8,86.71,86.75,9913.975793321482,35.6068,35.6068,35.5699,35.5863,9913.9758
2006-10-30 13:15:00,86.75,86.76,86.71,86.75,10693.726698414182,35.5863,35.5904,35.5699,35.5863,10693.7267
2006-10-30 13:20:00,86.77,86.85,86.76,86.79,12476.014481483213,35.5945,35.6274,35.5904,35.6027,12476.0145
2006-10-30 13:25:00,86.79,86.83,86.79,86.83,3453.182579696246,35.6027,35.6191,35.6027,35.6191,3453.1826
2006-10-30 13:30:00,86.85,86.89,86.85,86.89,6572.18620006705,35.6274,35.6438,35.6274,35.6438,6572.1862
2006-10-30 13:35:00,86.89,87.1,86.89,87.08,8800.045928903339,35.6438,35.7299,35.6438,35.7217,8800.0459
2006-10-30 13:40:00,87.08,87.14,87.07,87.1,12921.586427250471,35.7217,35.7463,35.7176,35.7299,12921.5864
2006-10-30 13:45:00,87.1,87.14,87.03,87.06,17377.305884923047,35.7299,35.7463,35.7012,35.7135,17377.3059
2006-10-30 13:50:00,87.05,87.09,86.94,86.94,8577.259956019709,35.7094,35.7258,35.6643,35.6643,8577.26
2006-10-30 13:55:00,86.98,87.11,86.98,87.04,8688.652942461524,35.6807,35.734,35.6807,35.7053,8688.6529
2006-10-30 14:00:00,87.08,87.08,87.03,87.03,3675.968552579875,35.7217,35.7217,35.7012,35.7012,3675.9686
2006-10-30 14:05:00,87.03,87.03,86.98,87.0,4344.326471230762,35.7012,35.7012,35.6807,35.6889,4344.3265
2006-10-30 14:10:00,87.0,87.05,86.97,87.05,7797.509050927008,35.6889,35.7094,35.6766,35.7094,7797.5091
2006-10-30 14:15:00,87.08,87.16,87.07,87.12,11027.905657739626,35.7217,35.7545,35.7176,35.7381,11027.9057
2006-10-30 14:20:00,87.13,87.19,87.12,87.19,9022.831901786967,35.7422,35.7668,35.7381,35.7668,9022.8319
2006-10-30 14:25:00,87.19,87.21,87.19,87.2,13812.730318784988,35.7668,35.775,35.7668,35.7709,13812.7303
2006-10-30 14:30:00,87.21,87.21,87.08,87.1,9691.189820437854,35.775,35.775,35.7217,35.7299,9691.1898
2006-10-30 14:35:00,87.1,87.13,86.98,86.98,9468.403847554224,35.7299,35.7422,35.6807,35.6807,9468.4038
2006-10-30 14:40:00,87.02,87.09,87.01,87.03,10582.33371197237,35.6971,35.7258,35.693,35.7012,10582.3337
2006-10-30 14:45:00,87.02,87.09,86.97,87.09,6460.793213625236,35.6971,35.7258,35.6766,35.7258,6460.7932
2006-10-30 14:50:00,87.05,87.05,86.96,86.96,5792.435294974349,35.7094,35.7094,35.6725,35.6725,5792.4353
2006-10-30 14:55:00,86.97,87.03,86.97,87.01,5346.863349207091,35.6766,35.7012,35.6766,35.693,5346.8633
2006-10-30 15:00:00,87.01,87.06,86.98,87.04,4901.291403439834,35.693,35.7135,35.6807,35.7053,4901.2914
2006-10-30 15:05:00,87.04,87.17,87.04,87.14,10916.51267129781,35.7053,35.7586,35.7053,35.7463,10916.5127
2006-10-30 15:10:00,87.15,87.2,87.11,87.2,8688.652942461524,35.7504,35.7709,35.734,35.7709,8688.6529
2006-10-30 15:15:00,87.2,87.2,87.03,87.03,7797.509050927008,35.7709,35.7709,35.7012,35.7012,7797.5091
2006-10-30 15:20:00,86.98,86.98,86.82,86.82,21164.66742394474,35.6807,35.6807,35.615,35.615,21164.6674
2006-10-30 15:25:00,86.82,86.91,86.82,86.89,18936.807695108448,35.615,35.652,35.615,35.6438,18936.8077
2006-10-30 15:30:00,86.88,86.99,86.84,86.99,16820.340952713974,35.6397,35.6848,35.6233,35.6848,16820.341
2006-10-30 15:35:00,86.99,87.02,86.87,86.93,20607.702491735665,35.6848,35.6971,35.6356,35.6602,20607.7025
2006-10-30 15:40:00,86.93,86.93,86.82,86.82,12476.014481483213,35.6602,35.6602,35.615,35.615,12476.0145
2006-10-30 15:45:00,86.82,86.85,86.73,86.82,23392.527152781026,35.615,35.6274,35.5781,35.615,23392.5272
2006-10-30 15:50:00,86.82,86.96,86.82,86.95,20496.30950529385,35.615,35.6725,35.615,35.6684,20496.3095
2006-10-30 15:55:00,86.94,87.0,86.85,87.0,40769.83303770407,35.6643,35.6889,35.6274,35.6889,40769.833
2006-10-31 09:30:00,87.66,87.86,87.45,87.78,33195.109959660695,35.9596,36.0417,35.8735,36.0089,33195.11
2006-10-31 09:35:00,87.79,87.79,87.69,87.7,5681.042308532535,36.013,36.013,35.9719,35.976,5681.0423
2006-10-31 09:40:00,87.69,87.7,87.35,87.39,18491.23574934119,35.9719,35.976,35.8325,35.8489,18491.2357
2006-10-31 09:45:00,87.39,87.64,87.39,87.63,10805.119684855998,35.8489,35.9514,35.8489,35.9473,10805.1197
2006-10-31 09:50:00,87.64,87.8,87.63,87.8,14926.66018320313,35.9514,36.0171,35.9473,36.0171,14926.6602
2006-10-31 09:55:00,87.76,87.8,87.62,87.67,13367.158373017728,36.0007,36.0171,35.9432,35.9637,13367.1584
2006-10-31 10:00:00,87.67,87.67,87.41,87.44,25508.9938951755,35.9637,35.9637,35.8571,35.8694,25508.9939
2006-10-31 10:05:00,87.46,87.57,87.33,87.35,16040.590047621274,35.8776,35.9227,35.8243,35.8325,16040.59
2006-10-31 10:10:00,87.35,87.39,87.32,87.39,12364.6214950414,35.8325,35.8489,35.8202,35.8489,12364.6215
2006-10-31 10:15:00,87.42,87.42,87.29,87.29,4455.719457672576,35.8612,35.8612,35.8078,35.8078,4455.7195
2006-10-31 10:20:00,87.29,87.3,87.18,87.27,14815.267196761317,35.8078,35.812,35.7627,35.7996,14815.2672
2006-10-31 10:25:00,87.27,87.27,87.08,87.24,15483.625115412202,35.7996,35.7996,35.7217,35.7873,15483.6251
2006-10-31 10:30:00,87.25,87.25,87.16,87.16,10470.940725530554,35.7914,35.7914,35.7545,35.7545,10470.9407
2006-10-31 10:35:00,87.16,87.17,86.94,86.94,22724.16923413014,35.7545,35.7586,35.6643,35.6643,22724.1692
2006-10-31 10:40:00,86.94,87.11,86.93,86.93,22055.81131547925,35.6643,35.734,35.6602,35.6602,22055.8113
2006-10-31 10:45:00,86.93,86.94,86.78,86.78,17488.69887136486,35.6602,35.6643,35.5986,35.5986,17488.6989
2006-10-31 10:50:00,86.78,86.84,86.72,86.76,20384.916518852035,35.5986,35.6233,35.574,35.5904,20384.9165
2006-10-31 10:55:00,86.76,86.76,86.62,86.67,18602.628735783004,35.5904,35.5904,35.533,35.5535,18602.6287
2006-10-31 11:00:00,86.67,86.76,86.64,86.73,16820.340952713974,35.5535,35.5904,35.5412,35.5781,16820.341
2006-10-31 11:05:00,86.73,86.85,86.73,86.83,13032.979413692285,35.5781,35.6274,35.5781,35.6191,13032.9794
2006-10-31 11:10:00,86.83,87.02,86.83,86.84,9691.189820437854,35.6191,35.6971,35.6191,35.6233,9691.1898
2006-10-31 11:15:00,86.83,86.86,86.77,86.77,15483.625115412202,35.6191,35.6315,35.5945,35.5945,15483.6251
2006-10-31 11:20:00,86.76,86.76,86.75,86.76,6238.007240741606,35.5904,35.5904,35.5863,35.5904,6238.0072
2006-10-31 11:25:00,86.76,86.76,86.64,86.67,15929.19706117946,35.5904,35.5904,35.5412,35.5535,15929.1971
2006-10-31 11:30:00,86.67,86.83,86.67,86.79,10805.119684855998,35.5535,35.6191,35.5535,35.6027,10805.1197
2006-10-31 11:35:00,86.73,86.74,86.65,86.68,6460.793213625236,35.5781,35.5822,35.5453,35.5576,6460.7932
2006-10-31 11:40:00,86.68,86.76,86.67,86.67,5569.6493220907205,35.5576,35.5904,35.5535,35.5535,5569.6493
2006-10-31 11:45:00,86.67,86.68,86.59,86.64,9802.582806879667,35.5535,35.5576,35.5207,35.5412,9802.5828
2006-10-31 11:50:00,86.62,86.68,86.62,86.64,9022.831901786967,35.533,35.5576,35.533,35.5412,9022.8319
2006-10-31 11:55:00,86.64,86.64,86.51,86.59,15817.804074737644,35.5412,35.5412,35.4879,35.5207,15817.8041
2006-10-31 12:00:00,86.63,86.7,86.62,86.63,6460.793213625236,35.5371,35.5658,35.533,35.5371,6460.7932
2006-10-31 12:05:00,86.63,86.63,86.47,86.5,5792.435294974349,35.5371,35.5371,35.4715,35.4838,5792.4353
2006-10-31 12:10:00,86.5,86.54,86.48,86.49,16040.590047621274,35.4838,35.5002,35.4756,35.4797,16040.59
2006-10-31 12:15:00,86.48,86.51,86.44,86.5,8465.866969577895,35.4756,35.4879,35.4592,35.4838,8465.867
2006-10-31 12:20:00,86.5,86.6,86.5,86.59,12587.407467925028,35.4838,35.5248,35.4838,35.5207,12587.4075
2006-10-31 12:25:00,86.6,86.64,86.6,86.64,4232.933484788948,35.5248,35.5412,35.5248,35.5412,4232.9335
2006-10-31 12:30:00,86.63,86.7,86.63,86.68,10805.119684855998,35.5371,35.5658,35.5371,35.5576,10805.1197
2006-10-31 12:35:00,86.68,86.68,86.52,86.54,15483.625115412202,35.5576,35.5576,35.492,35.5002,15483.6251
2006-10-31 12:40:00,86.57,86.57,86.41,86.44,6460.793213625236,35.5125,35.5125,35.4469,35.4592,6460.7932
2006-10-31 12:45:00,86.43,86.6,86.43,86.6,9245.617874670595,35.4551,35.5248,35.4551,35.5248,9245.6179
2006-10-31 12:50:00,86.61,86.61,86.5,86.55,7686.116064485194,35.5289,35.5289,35.4838,35.5043,7686.1161
2006-10-31 12:55:00,86.55,86.57,86.5,86.5,6572.18620006705,35.5043,35.5125,35.4838,35.4838,6572.1862
2006-10-31 13:00:00,86.49,86.5,86.45,86.48,8800.045928903339,35.4797,35.4838,35.4633,35.4756,8800.0459
2006-10-31 13:05:00,86.47,86.49,86.43,86.44,11473.477603506884,35.4715,35.4797,35.4551,35.4592,11473.4776
2006-10-31 13:10:00,86.46,86.46,86.42,86.42,2784.82466104536,35.4674,35.4674,35.451,35.451,2784.8247
2006-10-31 13:15:00,86.42,86.44,86.32,86.33,7463.330091601565,35.451,35.4592,35.4099,35.414,7463.3301
2006-10-31 13:20:00,86.33,86.38,86.32,86.38,6349.400227183421,35.414,35.4346,35.4099,35.4346,6349.4002
2006-10-31 13:25:00,86.39,86.62,86.39,86.62,6460.793213625236,35.4387,35.533,35.4387,35.533,6460.7932
2006-10-31 13:30:00,86.62,86.69,86.62,86.68,6126.614254299792,35.533,35.5617,35.533,35.5576,6126.6143
2006-10-31 13:35:00,86.66,86.72,86.65,86.69,7797.509050927008,35.5494,35.574,35.5453,35.5617,7797.5091
2006-10-31 13:40:00,86.66,86.72,86.65,86.68,10582.33371197237,35.5494,35.574,35.5453,35.5576,10582.3337
2006-10-31 13:45:00,86.69,86.72,86.68,86.7,6572.18620006705,35.5617,35.574,35.5576,35.5658,6572.1862
2006-10-31 13:50:00,86.71,86.72,86.67,86.72,8465.866969577895,35.5699,35.574,35.5535,35.574,8465.867
2006-10-31 13:55:00,86.73,86.76,86.72,86.76,20719.09547817748,35.5781,35.5904,35.574,35.5904,20719.0955
2006-10-31 14:00:00,86.73,86.76,86.59,86.62,23838.09909854828,35.5781,35.5904,35.5207,35.533,23838.0991
2006-10-31 14:05:00,86.62,86.62,86.29,86.4,14369.695250994058,35.533,35.533,35.3976,35.4428,14369.6953
2006-10-31 14:10:00,86.41,86.45,86.34,86.44,34420.43281052065,35.4469,35.4633,35.4181,35.4592,34420.4328
2006-10-31 14:15:00,86.45,86.63,86.44,86.61,17377.305884923047,35.4633,35.5371,35.4592,35.5289,17377.3059
2006-10-31 14:20:00,86.61,86.63,86.5,86.5,6126.614254299792,35.5289,35.5371,35.4838,35.4838,6126.6143
2006-10-31 14:25:00,86.49,86.55,86.47,86.52,10693.726698414182,35.4797,35.5043,35.4715,35.492,10693.7267
2006-10-31 14:30:00,86.52,86.59,86.5,86.59,4121.540498347133,35.492,35.5207,35.4838,35.5207,4121.5405
2006-10-31 14:35:00,86.57,86.57,86.43,86.5,6238.007240741606,35.5125,35.5125,35.4551,35.4838,6238.0072
2006-10-31 14:40:00,86.51,86.51,86.47,86.51,4901.291403439834,35.4879,35.4879,35.4715,35.4879,4901.2914
2006-10-31 14:45:00,86.52,86.56,86.5,86.56,5792.435294974349,35.492,35.5084,35.4838,35.5084,5792.4353
2006-10-31 14:50:00,86.57,86.63,86.57,86.63,13367.158373017728,35.5125,35.5371,35.5125,35.5371,13367.1584
2006-10-31 14:55:00,86.64,86.79,86.57,86.59,15817.804074737644,35.5412,35.6027,35.5125,35.5207,15817.8041
2006-10-31 15:00:00,86.57,86.64,86.57,86.63,6794.972172950679,35.5125,35.5412,35.5125,35.5371,6794.9722
2006-10-31 15:05:00,86.63,86.65,86.59,86.64,10916.51267129781,35.5371,35.5453,35.5207,35.5412,10916.5127
2006-10-31 15:10:00,86.63,86.68,86.55,86.62,12141.83552215777,35.5371,35.5576,35.5043,35.533,12141.8355
2006-10-31 15:15:00,86.63,86.83,86.63,86.81,8131.688010252452,35.5371,35.6191,35.5371,35.6109,8131.688
2006-10-31 15:20:00,86.81,86.95,86.81,86.94,13144.3724001341,35.6109,35.6684,35.6109,35.6643,13144.3724
2006-10-31 15:25:00,86.94,87.12,86.94,87.07,26734.316746035456,35.6643,35.7381,35.6643,35.7176,26734.3167
2006-10-31 15:30:00,87.06,87.06,86.97,87.0,14926.66018320313,35.7135,35.7135,35.6766,35.6889,14926.6602
2006-10-31 15:35:00,87.02,87.17,87.01,87.17,12141.83552215777,35.6971,35.7586,35.693,35.7586,12141.8355
2006-10-31 15:40:00,87.18,87.39,87.18,87.28,28850.78348842993,35.7627,35.8489,35.7627,35.8037,28850.7835
2006-10-31 15:45:00,87.3,87.3,87.08,87.08,17488.69887136486,35.812,35.812,35.7217,35.7217,17488.6989
2006-10-31 15:50:00,87.11,87.12,87.05,87.06,14481.088237435872,35.734,35.7381,35.7094,35.7135,14481.0882
2006-10-31 15:55:00,87.06,87.11,87.0,87.11,27402.674664686343,35.7135,35.734,35.6889,35.734,27402.6747
2006-11-01 09:30:00,87.53,87.53,87.27,87.3,18045.66380357393,35.9063,35.9063,35.7996,35.812,18045.6638
2006-11-01 09:35:00,87.34,87.42,87.3,87.38,8243.080996694265,35.8284,35.8612,35.812,35.8448,8243.081
2006-11-01 09:40:00,87.42,87.47,87.4,87.44,4010.1475119053184,35.8612,35.8817,35.853,35.8694,4010.1475
2006-11-01 09:45:00,87.47,87.49,87.46,87.46,13589.944345901358,35.8817,35.8899,35.8776,35.8776,13589.9443
2006-11-01 09:50:00,87.46,87.47,87.33,87.43,15038.053169644943,35.8776,35.8817,35.8243,35.8653,15038.0532
2006-11-01 09:55:00,87.42,87.42,87.18,87.39,18268.44977645756,35.8612,35.8612,35.7627,35.8489,18268.4498
2006-11-01 10:00:00,87.39,87.44,87.32,87.42,11473.477603506884,35.8489,35.8694,35.8202,35.8612,11473.4776
2006-11-01 10:05:00,87.43,87.61,87.37,87.37,10916.51267129781,35.8653,35.9391,35.8407,35.8407,10916.5127
2006-11-01 10:10:00,87.39,87.43,87.27,87.28,15595.018101854015,35.8489,35.8653,35.7996,35.8037,15595.0181
2006-11-01 10:15:00,87.27,87.49,87.14,87.47,17043.126925597604,35.7996,35.8899,35.7463,35.8817,17043.1269
2006-11-01 10:20:00,87.47,87.48,87.26,87.26,11027.905657739626,35.8817,35.8858,35.7955,35.7955,11027.9057
2006-11-01 10:25:00,87.26,87.29,87.18,87.26,12698.80045436684,35.7955,35.8078,35.7627,35.7955,12698.8005
2006-11-01 10:30:00,87.29,87.48,87.27,87.27,12141.83552215777,35.8078,35.8858,35.7996,35.7996,12141.8355
2006-11-01 10:35:00,87.22,87.33,87.22,87.3,11919.04954927414,35.7791,35.8243,35.7791,35.812,11919.0495
2006-11-01 10:40:00,87.3,87.32,87.14,87.15,7797.509050927008,35.812,35.8202,35.7463,35.7504,7797.5091
2006-11-01 10:45:00,87.18,87.18,87.03,87.08,13924.1233052268,35.7627,35.7627,35.7012,35.7217,13924.1233
2006-11-01 10:50:00,87.13,87.34,87.13,87.22,11584.870589948698,35.7422,35.8284,35.7422,35.7791,11584.8706
2006-11-01 10:55:00,87.26,87.28,87.21,87.25,17377.305884923047,35.7955,35.8037,35.775,35.7914,17377.3059
2006-11-01 11:00:00,87.25,87.4,87.25,87.34,13478.551359459543,35.7914,35.853,35.7914,35.8284,13478.5514
2006-11-01 11:05:00,87.36,87.38,87.31,87.32,4789.89841699802,35.8366,35.8448,35.8161,35.8202,4789.8984
2006-11-01 11:10:00,87.33,87.33,87.17,87.26,6683.579186508864,35.8243,35.8243,35.7586,35.7955,6683.5792
2006-11-01 11:15:00,87.25,87.37,87.24,87.37,5458.256335648905,35.7914,35.8407,35.7873,35.8407,5458.2563
2006-11-01 11:20:00,87.36,87.39,87.29,87.36,10359.54773908874,35.8366,35.8489,35.8078,35.8366,10359.5477
2006-11-01 11:25:00,87.37,87.38,87.25,87.33,7129.151132276122,35.8407,35.8448,35.7914,35.8243,7129.1511
2006-11-01 11:30:00,87.32,87.34,87.29,87.3,3453.182579696246,35.8202,35.8284,35.8078,35.812,3453.1826
2006-11-01 11:35:00,87.3,87.3,87.16,87.18,5681.042308532535,35.812,35.812,35.7545,35.7627,5681.0423
2006-11-01 11:40:00,87.2,87.21,87.17,87.21,4678.505430556205,35.7709,35.775,35.7586,35.775,4678.5054
2006-11-01 11:45:00,87.2,87.29,87.17,87.29,7129.151132276122,35.7709,35.8078,35.7586,35.8078,7129.1511
2006-11-01 11:50:00,87.28,87.29,87.12,87.12,6015.221267857978,35.8037,35.8078,35.7381,35.7381,6015.2213
2006-11-01 11:55:00,87.13,87.2,87.13,87.2,9357.01086111241,35.7422,35.7709,35.7422,35.7709,9357.0109
2006-11-01 12:00:00,87.2,87.21,87.17,87.18,10916.51267129781,35.7709,35.775,35.7586,35.7627,10916.5127
2006-11-01 12:05:00,87.17,87.17,87.12,87.12,6015.221267857978,35.7586,35.7586,35.7381,35.7381,6015.2213
2006-11-01 12:10:00,87.11,87.18,87.11,87.16,7463.330091601565,35.734,35.7627,35.734,35.7545,7463.3301
2006-11-01 12:15:00,87.16,87.24,87.16,87.24,4567.11244411439,35.7545,35.7873,35.7545,35.7873,4567.1124
2006-11-01 12:20:00,87.24,87.33,87.24,87.29,6015.221267857978,35.7873,35.8243,35.7873,35.8078,6015.2213
2006-11-01 12:25:00,87.29,87.3,87.2,87.3,7240.544118717937,35.8078,35.812,35.7709,35.812,7240.5441
2006-11-01 12:30:00,87.3,87.32,87.2,87.2,5124.077376323463,35.812,35.8202,35.7709,35.7709,5124.0774
2006-11-01 12:35:00,87.2,87.2,87.13,87.13,6015.221267857978,35.7709,35.7709,35.7422,35.7422,6015.2213
2006-11-01 12:40:00,87.11,87.11,86.97,86.97,17043.126925597604,35.734,35.734,35.6766,35.6766,17043.1269
2006-11-01 12:45:00,86.97,87.04,86.95,87.02,11473.477603506884,35.6766,35.7053,35.6684,35.6971,11473.4776
2006-11-01 12:50:00,87.03,87.06,86.96,86.99,7351.937105159751,35.7012,35.7135,35.6725,35.6848,7351.9371
2006-11-01 12:55:00,87.01,87.04,87.01,87.02,2562.0386881617314,35.693,35.7053,35.693,35.6971,2562.0387
2006-11-01 13:00:00,87.01,87.05,86.91,86.91,9134.22488822878,35.693,35.7094,35.652,35.652,9134.2249
2006-11-01 13:05:00,86.91,86.97,86.91,86.96,6794.972172950679,35.652,35.6766,35.652,35.6725,6794.9722
2006-11-01 13:10:00,86.98,87.03,86.97,87.03,7017.758145834308,35.6807,35.7012,35.6766,35.7012,7017.7581
2006-11-01 13:15:00,87.05,87.05,86.91,87.01,10025.368779763296,35.7094,35.7094,35.652,35.693,10025.3688
2006-11-01 13:20:00,87.0,87.03,86.99,87.01,4455.719457672576,35.6889,35.7012,35.6848,35.693,4455.7195
2006-11-01 13:25:00,87.03,87.13,87.03,87.12,3453.182579696246,35.7012,35.7422,35.7012,35.7381,3453.1826
2006-11-01 13:30:00,87.12,87.13,87.1,87.11,4344.326471230762,35.7381,35.7422,35.7299,35.734,4344.3265
2006-11-01 13:35:00,87.1,87.13,87.1,87.11,3898.754525463504,35.7299,35.7422,35.7299,35.734,3898.7545
2006-11-01 13:40:00,87.11,87.25,87.11,87.23,11250.691630623254,35.734,35.7914,35.734,35.7832,11250.6916
2006-11-01 13:45:00,87.24,87.31,87.24,87.26,10359.54773908874,35.7873,35.8161,35.7873,35.7955,10359.5477
2006-11-01 13:50:00,87.26,87.37,87.26,87.35,9579.79683399604,35.7955,35.8407,35.7955,35.8325,9579.7968
2006-11-01 13:55:00,87.35,87.35,87.26,87.29,10136.76176620511,35.8325,35.8325,35.7955,35.8078,10136.7618
2006-11-01 14:00:00,87.28,87.29,87.21,87.23,7908.902037368823,35.8037,35.8078,35.775,35.7832,7908.902
2006-11-01 14:05:00,87.23,87.26,87.21,87.22,14035.516291668617,35.7832,35.7955,35.775,35.7791,14035.5163
2006-11-01 14:10:00,87.22,87.29,87.2,87.2,13032.979413692285,35.7791,35.8078,35.7709,35.7709,13032.9794
2006-11-01 14:15:00,87.2,87.23,87.17,87.17,11250.691630623254,35.7709,35.7832,35.7586,35.7586,11250.6916
2006-11-01 14:20:00,87.19,87.2,87.15,87.18,11139.29864418144,35.7668,35.7709,35.7504,35.7627,11139.2986
2006-11-01 14:25:00,87.18,87.26,87.13,87.26,12698.80045436684,35.7627,35.7955,35.7422,35.7955,12698.8005
2006-11-01 14:30:00,87.26,87.26,87.19,87.2,3675.968552579875,35.7955,35.7955,35.7668,35.7709,3675.9686
2006-11-01 14:35:00,87.2,87.2,87.12,87.16,9022.831901786967,35.7709,35.7709,35.7381,35.7545,9022.8319
2006-11-01 14:40:00,87.16,87.25,87.15,87.16,10582.33371197237,35.7545,35.7914,35.7504,35.7545,10582.3337
2006-11-01 14:45:00,87.18,87.25,87.18,87.25,8465.866969577895,35.7627,35.7914,35.7627,35.7914,8465.867
2006-11-01 14:50:00,87.25,87.25,87.11,87.16,15817.804074737644,35.7914,35.7914,35.734,35.7545,15817.8041
2006-11-01 14:55:00,87.18,87.19,87.1,87.13,5346.863349207091,35.7627,35.7668,35.7299,35.7422,5346.8633
2006-11-01 15:00:00,87.13,87.2,87.13,87.17,7017.758145834308,35.7422,35.7709,35.7422,35.7586,7017.7581
2006-11-01 15:05:00,87.17,87.18,87.15,87.15,12698.80045436684,35.7586,35.7627,35.7504,35.7504,12698.8005
2006-11-01 15:10:00,87.16,87.16,87.09,87.11,9691.189820437854,35.7545,35.7545,35.7258,35.734,9691.1898
2006-11-01 15:15:00,87.11,87.22,87.11,87.15,11584.870589948698,35.734,35.7791,35.734,35.7504,11584.8706
2006-11-01 15:20:00,87.15,87.19,87.14,87.15,6572.18620006705,35.7504,35.7668,35.7463,35.7504,6572.1862
2006-11-01 15:25:00,87.16,87.17,87.11,87.11,7908.902037368823,35.7545,35.7586,35.734,35.734,7908.902
2006-11-01 15:30:00,87.12,87.13,87.06,87.07,23281.13416633921,35.7381,35.7422,35.7135,35.7176,23281.1342
2006-11-01 15:35:00,87.08,87.1,87.06,87.08,21276.06041038655,35.7217,35.7299,35.7135,35.7217,21276.0604
2006-11-01 15:40:00,87.07,87.1,87.04,87.05,18936.807695108448,35.7176,35.7299,35.7053,35.7094,18936.8077
2006-11-01 15:45:00,87.05,87.09,87.03,87.09,29296.355434197187,35.7094,35.7258,35.7012,35.7258,29296.3554
2006-11-01 15:50:00,87.09,87.12,87.03,87.12,22501.38326124651,35.7258,35.7381,35.7012,35.7381,22501.3833
2006-11-01 15:55:00,87.12,87.18,87.09,87.09,27736.853624011783,35.7381,35.7627,35.7258,35.7258,27736.8536
2006-11-02 09:30:00,87.1,87.1,86.68,86.68,19159.59366799208,35.7299,35.7299,35.5576,35.5576,19159.5937
2006-11-02 09:35:00,86.68,86.68,86.53,86.53,39990.08213261137,35.5576,35.5576,35.4961,35.4961,39990.0821
2006-11-02 09:40:00,86.53,86.6,86.42,86.58,31635.60814947529,35.4961,35.5248,35.451,35.5166,31635.6081
2006-11-02 09:45:00,86.58,86.58,86.32,86.42,29407.748420639004,35.5166,35.5166,35.4099,35.451,29407.7484
2006-11-02 09:50:00,86.42,86.42,86.18,86.18,25843.172854500943,35.451,35.451,35.3525,35.3525,25843.1729
2006-11-02 09:55:00,86.16,86.4,86.15,86.23,24172.27805787373,35.3443,35.4428,35.3402,35.373,24172.2781
2006-11-02 10:00:00,86.28,86.41,86.24,86.33,30633.07127149896,35.3935,35.4469,35.3771,35.414,30633.0713
2006-11-02 10:05:00,86.29,86.33,86.18,86.33,15483.625115412202,35.3976,35.414,35.3525,35.414,15483.6251
2006-11-02 10:10:00,86.33,86.34,86.24,86.27,9802.582806879667,35.414,35.4181,35.3771,35.3894,9802.5828
2006-11-02 10:15:00,86.26,86.32,86.21,86.24,12141.83552215777,35.3853,35.4099,35.3648,35.3771,12141.8355
2006-11-02 10:20:00,86.24,86.29,86.21,86.21,13032.979413692285,35.3771,35.3976,35.3648,35.3648,13032.9794
2006-11-02 10:25:00,86.19,86.36,86.18,86.29,13367.158373017728,35.3566,35.4263,35.3525,35.3976,13367.1584
2006-11-02 10:30:00,86.33,86.38,86.3,86.34,16263.376020504904,35.414,35.4346,35.4017,35.4181,16263.376
2006-11-02 10:35:00,86.33,86.36,86.27,86.27,18157.056790015748,35.414,35.4263,35.3894,35.3894,18157.0568
2006-11-02 10:40:00,86.27,86.33,86.18,86.33,23726.70611210647,35.3894,35.414,35.3525,35.414,23726.7061
2006-11-02 10:45:00,86.33,86.33,86.2,86.21,21944.41832903744,35.414,35.414,35.3607,35.3648,21944.4183
2006-11-02 10:50:00,86.21,86.28,86.16,86.26,33083.71697321888,35.3648,35.3935,35.3443,35.3853,33083.717
2006-11-02 10:55:00,86.26,86.31,86.21,86.24,17934.270817132117,35.3853,35.4058,35.3648,35.3771,17934.2708
2006-11-02 11:00:00,86.24,86.32,86.22,86.3,6794.972172950679,35.3771,35.4099,35.3689,35.4017,6794.9722
2006-11-02 11:05:00,86.32,86.45,86.28,86.3,23503.92013922284,35.4099,35.4633,35.3935,35.4017,23503.9201
2006-11-02 11:10:00,86.3,86.38,86.29,86.34,9357.01086111241,35.4017,35.4346,35.3976,35.4181,9357.0109
2006-11-02 11:15:00,86.34,86.4,86.33,86.36,10136.76176620511,35.4181,35.4428,35.414,35.4263,10136.7618
2006-11-02 11:20:00,86.36,86.37,86.14,86.2,17377.305884923047,35.4263,35.4304,35.3361,35.3607,17377.3059
2006-11-02 11:25:00,86.2,86.23,85.99,86.09,21610.239369711995,35.3607,35.373,35.2746,35.3156,21610.2394
2006-11-02 11:30:00,86.09,86.15,86.01,86.01,24060.885071431912,35.3156,35.3402,35.2828,35.2828,24060.8851
2006-11-02 11:35:00,86.0,86.08,85.97,86.06,9022.831901786967,35.2787,35.3115,35.2664,35.3033,9022.8319
2006-11-02 11:40:00,86.05,86.08,85.93,85.93,6015.221267857978,35.2992,35.3115,35.25,35.25,6015.2213
2006-11-02 11:45:00,85.94,85.96,85.88,85.91,8800.045928903339,35.2541,35.2623,35.2294,35.2417,8800.0459
2006-11-02 11:50:00,85.92,85.93,85.8,85.8,18157.056790015748,35.2459,35.25,35.1966,35.1966,18157.0568
2006-11-02 11:55:00,85.8,85.8,85.55,85.58,16263.376020504904,35.1966,35.1966,35.0941,35.1064,16263.376
2006-11-02 12:00:00,85.61,85.62,85.48,85.49,36982.47149868238,35.1187,35.1228,35.0654,35.0695,36982.4715
2006-11-02 12:05:00,85.5,85.5,85.13,85.24,43220.47873942399,35.0736,35.0736,34.9218,34.9669,43220.4787
2006-11-02 12:10:00,85.23,85.44,85.07,85.1,49792.66493949104,34.9628,35.0489,34.8972,34.9095,49792.6649
2006-11-02 12:15:00,85.1,85.34,84.98,85.04,32860.93100033525,34.9095,35.0079,34.8602,34.8849,32860.931
2006-11-02 12:20:00,85.04,85.05,84.79,85.0,29630.53439352263,34.8849,34.889,34.7823,34.8685,29630.5344
2006-11-02 12:25:00,85.09,85.1,84.92,84.93,22389.99027480469,34.9054,34.9095,34.8356,34.8397,22389.9903
2006-11-02 12:30:00,84.92,85.31,84.84,85.01,49904.05792593285,34.8356,34.9956,34.8028,34.8726,49904.0579
2006-11-02 12:35:00,85.02,85.07,84.96,85.03,9579.79683399604,34.8767,34.8972,34.852,34.8808,9579.7968
2006-11-02 12:40:00,85.03,85.08,84.84,84.95,16820.340952713974,34.8808,34.9013,34.8028,34.8479,16820.341
2006-11-02 12:45:00,84.95,85.08,84.95,84.99,8020.295023810637,34.8479,34.9013,34.8479,34.8643,8020.295
2006-11-02 12:50:00,84.98,85.01,84.91,84.91,7351.937105159751,34.8602,34.8726,34.8315,34.8315,7351.9371
2006-11-02 12:55:00,84.91,85.06,84.9,85.06,7686.116064485194,34.8315,34.8931,34.8274,34.8931,7686.1161
2006-11-02 13:00:00,85.02,85.03,84.99,85.03,11919.04954927414,34.8767,34.8808,34.8643,34.8808,11919.0495
2006-11-02 13:05:00,85.03,85.04,84.99,85.0,13367.158373017728,34.8808,34.8849,34.8643,34.8685,13367.1584
2006-11-02 13:10:00,85.0,85.0,84.88,84.88,10693.726698414182,34.8685,34.8685,34.8192,34.8192,10693.7267
2006-11-02 13:15:00,84.87,84.88,84.75,84.75,3230.396606812618,34.8151,34.8192,34.7659,34.7659,3230.3966
2006-11-02 13:20:00,84.75,84.75,84.64,84.68,23838.09909854828,34.7659,34.7659,34.7208,34.7372,23838.0991
2006-11-02 13:25:00,84.68,84.78,84.66,84.69,14592.481223877689,34.7372,34.7782,34.729,34.7413,14592.4812
2006-11-02 13:30:00,84.7,84.7,84.67,84.7,15929.19706117946,34.7454,34.7454,34.7331,34.7454,15929.1971
2006-11-02 13:35:00,84.71,85.0,84.71,84.94,33083.71697321888,34.7495,34.8685,34.7495,34.8438,33083.717
2006-11-02 13:40:00,84.92,84.93,84.89,84.92,16263.376020504904,34.8356,34.8397,34.8233,34.8356,16263.376
2006-11-02 13:45:00,84.92,85.18,84.9,85.18,21610.239369711995,34.8356,34.9423,34.8274,34.9423,21610.2394
2006-11-02 13:50:00,85.18,85.25,85.15,85.21,11807.656562832326,34.9423,34.971,34.93,34.9546,11807.6566
2006-11-02 13:55:00,85.21,85.3,85.21,85.27,20162.130545968408,34.9546,34.9915,34.9546,34.9792,20162.1305
2006-11-02 14:00:00,85.26,85.27,85.19,85.23,5235.470362765277,34.9751,34.9792,34.9464,34.9628,5235.4704
2006-11-02 14:05:00,85.27,85.43,85.27,85.43,11473.477603506884,34.9792,35.0448,34.9792,35.0448,11473.4776
2006-11-02 14:10:00,85.43,85.56,85.41,85.55,14369.695250994058,35.0448,35.0982,35.0366,35.0941,14369.6953
2006-11-02 14:15:00,85.59,85.59,85.37,85.38,19159.59366799208,35.1105,35.1105,35.0202,35.0243,19159.5937
2006-11-02 14:20:00,85.37,85.38,85.26,85.26,18936.807695108448,35.0202,35.0243,34.9751,34.9751,18936.8077
2006-11-02 14:25:00,85.27,85.41,85.24,85.41,18602.628735783004,34.9792,35.0366,34.9669,35.0366,18602.6287
2006-11-02 14:30:00,85.41,85.59,85.41,85.55,10805.119684855998,35.0366,35.1105,35.0366,35.0941,10805.1197
2006-11-02 14:35:00,85.56,85.57,85.35,85.36,15817.804074737644,35.0982,35.1023,35.012,35.0161,15817.8041
2006-11-02 14:40:00,85.36,85.55,85.36,85.46,13924.1233052268,35.0161,35.0941,35.0161,35.0572,13924.1233
2006-11-02 14:45:00,85.47,85.48,85.34,85.34,4232.933484788948,35.0613,35.0654,35.0079,35.0079,4232.9335
2006-11-02 14:50:00,85.32,85.32,85.07,85.1,10582.33371197237,34.9997,34.9997,34.8972,34.9095,10582.3337
2006-11-02 14:55:00,85.09,85.15,85.06,85.07,9468.403847554224,34.9054,34.93,34.8931,34.8972,9468.4038
2006-11-02 15:00:00,85.07,85.36,85.01,85.36,13701.337332343172,34.8972,35.0161,34.8726,35.0161,13701.3373
2006-11-02 15:05:00,85.33,85.37,85.22,85.33,8577.259956019709,35.0038,35.0202,34.9587,35.0038,8577.26
2006-11-02 15:10:00,85.35,85.4,85.29,85.35,8800.045928903339,35.012,35.0325,34.9874,35.012,8800.0459
2006-11-02 15:15:00,85.35,85.35,85.25,85.35,7463.330091601565,35.012,35.012,34.971,35.012,7463.3301
2006-11-02 15:20:00,85.34,85.35,85.1,85.1,17488.69887136486,35.0079,35.012,34.9095,34.9095,17488.6989
2006-11-02 15:25:00,85.15,85.32,85.13,85.29,10359.54773908874,34.93,34.9997,34.9218,34.9874,10359.5477
2006-11-02 15:30:00,85.28,85.28,85.19,85.27,14926.66018320313,34.9833,34.9833,34.9464,34.9792,14926.6602
2006-11-02 15:35:00,85.27,85.39,85.2,85.21,14146.90927811043,34.9792,35.0284,34.9505,34.9546,14146.9093
2006-11-02 15:40:00,85.22,85.41,85.22,85.41,17600.091857806678,34.9587,35.0366,34.9587,35.0366,17600.0919
2006-11-02 15:45:00,85.44,85.62,85.44,85.61,30521.678285057147,35.0489,35.1228,35.0489,35.1187,30521.6783
2006-11-02 15:50:00,85.61,85.62,85.58,85.62,30633.07127149896,35.1187,35.1228,35.1064,35.1228,30633.0713
2006-11-02 15:55:00,85.62,85.62,85.56,85.57,33863.46787831158,35.1228,35.1228,35.0982,35.1023,33863.4679
2006-11-03 09:30:00,85.51,85.62,85.37,85.62,25397.60090873368,35.0777,35.1228,35.0202,35.1228,25397.6009
2006-11-03 09:35:00,85.57,85.88,85.57,85.88,4901.291403439834,35.1023,35.2294,35.1023,35.2294,4901.2914
2006-11-03 09:40:00,85.88,85.88,85.59,85.64,18268.44977645756,35.2294,35.2294,35.1105,35.131,18268.4498
2006-11-03 09:45:00,85.64,85.64,85.21,85.22,21833.02534259562,35.131,35.131,34.9546,34.9587,21833.0253
2006-11-03 09:50:00,85.22,85.49,85.11,85.11,28850.78348842993,34.9587,35.0695,34.9136,34.9136,28850.7835
2006-11-03 09:55:00,85.1,85.18,85.01,85.18,13144.3724001341,34.9095,34.9423,34.8726,34.9423,13144.3724
2006-11-03 10:00:00,85.18,85.51,85.16,85.47,38987.54525463504,34.9423,35.0777,34.9341,35.0613,38987.5453
2006-11-03 10:05:00,85.48,85.54,85.32,85.35,21498.846383270185,35.0654,35.09,34.9997,35.012,21498.8464
2006-11-03 10:10:00,85.35,85.51,85.35,85.49,10916.51267129781,35.012,35.0777,35.012,35.0695,10916.5127
2006-11-03 10:15:00,85.51,85.55,85.36,85.38,13255.765386575917,35.0777,35.0941,35.0161,35.0243,13255.7654
2006-11-03 10:20:00,85.39,85.4,85.24,85.28,9913.975793321482,35.0284,35.0325,34.9669,34.9833,9913.9758
2006-11-03 10:25:00,85.27,85.31,85.15,85.15,11807.656562832326,34.9792,34.9956,34.93,34.93,11807.6566
2006-11-03 10:30:00,85.15,85.18,85.1,85.15,12810.193440808656,34.93,34.9423,34.9095,34.93,12810.1934
2006-11-03 10:35:00,85.16,85.16,84.87,84.93,22835.562220571952,34.9341,34.9341,34.8151,34.8397,22835.5622
2006-11-03 10:40:00,84.95,84.98,84.75,84.96,19939.34457308477,34.8479,34.8602,34.7659,34.852,19939.3446
2006-11-03 10:45:00,84.98,84.98,84.64,84.68,12921.586427250471,34.8602,34.8602,34.7208,34.7372,12921.5864
2006-11-03 10:50:00,84.68,84.92,84.67,84.75,24729.2429900828,34.7372,34.8356,34.7331,34.7659,24729.243
2006-11-03 10:55:00,84.75,85.16,84.74,85.16,21276.06041038655,34.7659,34.9341,34.7618,34.9341,21276.0604
2006-11-03 11:00:00,85.16,85.29,85.16,85.25,24283.67104431554,34.9341,34.9874,34.9341,34.971,24283.671
2006-11-03 11:05:00,85.21,85.21,85.09,85.11,15260.839142528574,34.9546,34.9546,34.9054,34.9136,15260.8391
2006-11-03 11:10:00,85.1,85.1,85.06,85.06,16151.983034063089,34.9095,34.9095,34.8931,34.8931,16151.983
2006-11-03 11:15:00,85.03,85.03,84.93,84.94,25286.20792229187,34.8808,34.8808,34.8397,34.8438,25286.2079
2006-11-03 11:20:00,84.93,84.94,84.52,84.57,34197.646837637025,34.8397,34.8438,34.6715,34.6921,34197.6468
2006-11-03 11:25:00,84.53,84.55,84.38,84.39,11807.656562832326,34.6756,34.6839,34.6141,34.6182,11807.6566
2006-11-03 11:30:00,84.36,84.38,84.13,84.24,58035.7459361853,34.6059,34.6141,34.5116,34.5567,58035.7459
2006-11-03 11:35:00,84.22,84.24,84.16,84.19,19605.16561375933,34.5485,34.5567,34.5239,34.5362,19605.1656
2006-11-03 11:40:00,84.19,84.25,84.1,84.1,18268.44977645756,34.5362,34.5608,34.4993,34.4993,18268.4498
2006-11-03 11:45:00,84.1,84.1,83.76,83.76,44557.19457672576,34.4993,34.4993,34.3598,34.3598,44557.1946
2006-11-03 11:50:00,83.75,83.79,83.62,83.78,29073.56946131356,34.3557,34.3721,34.3024,34.368,29073.5695
2006-11-03 11:55:00,83.77,84.16,83.73,84.14,33417.89593254432,34.3639,34.5239,34.3475,34.5157,33417.8959
2006-11-03 12:00:00,84.15,84.23,83.95,84.13,29630.53439352263,34.5198,34.5526,34.4377,34.5116,29630.5344
2006-11-03 12:05:00,84.13,84.24,84.09,84.19,22946.95520701377,34.5116,34.5567,34.4952,34.5362,22946.9552
2006-11-03 12:10:00,84.17,84.18,83.87,83.98,12476.014481483213,34.528,34.5321,34.4049,34.45,12476.0145
2006-11-03 12:15:00,83.98,83.99,83.87,83.99,7017.758145834308,34.45,34.4541,34.4049,34.4541,7017.7581
2006-11-03 12:20:00,83.99,84.18,83.99,84.15,14926.66018320313,34.4541,34.5321,34.4541,34.5198,14926.6602
2006-11-03 12:25:00,84.15,84.19,84.11,84.13,10136.76176620511,34.5198,34.5362,34.5034,34.5116,10136.7618
2006-11-03 12:30:00,84.12,84.34,84.05,84.34,12476.014481483213,34.5075,34.5977,34.4787,34.5977,12476.0145
2006-11-03 12:35:00,84.34,84.47,84.34,84.44,6906.365159392493,34.5977,34.651,34.5977,34.6387,6906.3652
2006-11-03 12:40:00,84.47,84.6,84.46,84.53,12253.228508599585,34.651,34.7044,34.6469,34.6756,12253.2285
2006-11-03 12:45:00,84.56,84.66,84.44,84.44,29184.962447755373,34.688,34.729,34.6387,34.6387,29184.9624
2006-11-03 12:50:00,84.44,84.47,84.34,84.35,12810.193440808656,34.6387,34.651,34.5977,34.6018,12810.1934
2006-11-03 12:55:00,84.32,84.38,84.23,84.38,12810.193440808656,34.5895,34.6141,34.5526,34.6141,12810.1934
2006-11-03 13:00:00,84.33,84.37,84.2,84.25,15038.053169644943,34.5936,34.61,34.5403,34.5608,15038.0532
2006-11-03 13:05:00,84.28,84.47,84.28,84.47,10805.119684855998,34.5731,34.651,34.5731,34.651,10805.1197
2006-11-03 13:10:00,84.45,84.45,84.31,84.31,9134.22488822878,34.6428,34.6428,34.5854,34.5854,9134.2249
2006-11-03 13:15:00,84.3,84.35,84.16,84.23,13924.1233052268,34.5813,34.6018,34.5239,34.5526,13924.1233
2006-11-03 13:20:00,84.22,84.35,84.22,84.34,7908.902037368823,34.5485,34.6018,34.5485,34.5977,7908.902
2006-11-03 13:25:00,84.34,84.36,84.26,84.28,9691.189820437854,34.5977,34.6059,34.5649,34.5731,9691.1898
2006-11-03 13:30:00,84.28,84.31,84.27,84.31,8020.295023810637,34.5731,34.5854,34.569,34.5854,8020.295
2006-11-03 13:35:00,84.31,84.39,84.28,84.3,11919.04954927414,34.5854,34.6182,34.5731,34.5813,11919.0495
2006-11-03 13:40:00,84.31,84.31,84.19,84.21,9802.582806879667,34.5854,34.5854,34.5362,34.5444,9802.5828
2006-11-03 13:45:00,84.19,84.24,84.17,84.23,8800.045928903339,34.5362,34.5567,34.528,34.5526,8800.0459
2006-11-03 13:50:00,84.25,84.25,84.22,84.22,3007.610633928989,34.5608,34.5608,34.5485,34.5485,3007.6106
2006-11-03 13:55:00,84.24,84.28,84.18,84.22,8131.688010252452,34.5567,34.5731,34.5321,34.5485,8131.688
2006-11-03 14:00:00,84.2,84.2,84.12,84.12,10136.76176620511,34.5403,34.5403,34.5075,34.5075,10136.7618
2006-11-03 14:05:00,84.13,84.18,84.11,84.18,11027.905657739626,34.5116,34.5321,34.5034,34.5321,11027.9057
2006-11-03 14:10:00,84.19,84.24,84.17,84.22,8465.866969577895,34.5362,34.5567,34.528,34.5485,8465.867
2006-11-03 14:15:00,84.22,84.3,84.19,84.29,15038.053169644943,34.5485,34.5813,34.5362,34.5772,15038.0532
2006-11-03 14:20:00,84.26,84.4,84.25,84.39,14926.66018320313,34.5649,34.6223,34.5608,34.6182,14926.6602
2006-11-03 14:25:00,84.39,84.41,84.34,84.34,7240.544118717937,34.6182,34.6264,34.5977,34.5977,7240.5441
2006-11-03 14:30:00,84.33,84.33,84.15,84.22,15817.804074737644,34.5936,34.5936,34.5198,34.5485,15817.8041
2006-11-03 14:35:00,84.21,84.24,84.15,84.19,10136.76176620511,34.5444,34.5567,34.5198,34.5362,10136.7618
2006-11-03 14:40:00,84.19,84.23,84.18,84.21,5346.863349207091,34.5362,34.5526,34.5321,34.5444,5346.8633
2006-11-03 14:45:00,84.21,84.22,84.18,84.22,8577.259956019709,34.5444,34.5485,34.5321,34.5485,8577.26
2006-11-03 14:50:00,84.23,84.3,84.22,84.29,46339.48235979479,34.5526,34.5813,34.5485,34.5772,46339.4824
2006-11-03 14:55:00,84.29,84.33,84.17,84.17,25286.20792229187,34.5772,34.5936,34.528,34.528,25286.2079
2006-11-03 15:00:00,84.16,84.31,84.13,84.31,14592.481223877689,34.5239,34.5854,34.5116,34.5854,14592.4812
2006-11-03 15:05:00,84.31,84.44,84.28,84.41,10916.51267129781,34.5854,34.6387,34.5731,34.6264,10916.5127
2006-11-03 15:10:00,84.41,84.41,84.17,84.17,46116.69638691117,34.6264,34.6264,34.528,34.528,46116.6964
2006-11-03 15:15:00,84.18,84.34,84.18,84.33,10025.368779763296,34.5321,34.5977,34.5321,34.5936,10025.3688
2006-11-03 15:20:00,84.31,84.45,84.24,84.31,17043.126925597604,34.5854,34.6428,34.5567,34.5854,17043.1269
2006-11-03 15:25:00,84.31,84.31,84.16,84.24,15149.446156086758,34.5854,34.5854,34.5239,34.5567,15149.4462
2006-11-03 15:30:00,84.25,84.46,84.25,84.44,23615.31312566465,34.5608,34.6469,34.5608,34.6387,23615.3131
2006-11-03 15:35:00,84.44,84.48,84.33,84.48,184021.2136018774,34.6387,34.6551,34.5936,34.6551,184021.2136
2006-11-03 15:40:00,84.46,84.46,84.32,84.32,179454.101157763,34.6469,34.6469,34.5895,34.5895,179454.1012
2006-11-03 15:45:00,84.32,84.49,84.32,84.48,41104.01199702951,34.5895,34.6592,34.5895,34.6551,41104.012
2006-11-03 15:50:00,84.48,84.68,84.48,84.57,43554.65769874943,34.6551,34.7372,34.6551,34.6921,43554.6577
2006-11-03 15:55:00,84.57,84.57,84.44,84.56,87554.88734326612,34.6921,34.6921,34.6387,34.688,87554.8873
2006-11-06 09:30:00,84.66,84.87,84.66,84.74,23949.49208499009,34.729,34.8151,34.729,34.7618,23949.4921
2006-11-06 09:35:00,84.6,84.92,84.6,84.83,10470.940725530554,34.7044,34.8356,34.7044,34.7987,10470.9407
2006-11-06 09:40:00,84.73,84.99,84.68,84.96,21164.66742394474,34.7577,34.8643,34.7372,34.852,21164.6674
2006-11-06 09:45:00,84.9,84.91,84.8,84.91,17822.877830690304,34.8274,34.8315,34.7864,34.8315,17822.8778
2006-11-06 09:50:00,84.9,85.1,84.9,85.1,30187.499325731704,34.8274,34.9095,34.8274,34.9095,30187.4993
2006-11-06 09:55:00,85.23,85.23,84.76,84.8,30855.85724438259,34.9628,34.9628,34.77,34.7864,30855.8572
2006-11-06 10:00:00,84.79,85.03,84.79,84.94,27625.460637569973,34.7823,34.8808,34.7823,34.8438,27625.4606
2006-11-06 10:05:00,84.94,85.0,84.82,84.84,17043.126925597604,34.8438,34.8685,34.7946,34.8028,17043.1269
2006-11-06 10:10:00,84.9,85.0,84.85,84.95,14035.516291668617,34.8274,34.8685,34.8069,34.8479,14035.5163
2006-11-06 10:15:00,84.99,84.99,84.89,84.91,11919.04954927414,34.8643,34.8643,34.8233,34.8315,11919.0495
2006-11-06 10:20:00,84.9,84.92,84.89,84.89,15483.625115412202,34.8274,34.8356,34.8233,34.8233,15483.6251
2006-11-06 10:25:00,84.9,84.92,84.88,84.88,6015.221267857978,34.8274,34.8356,34.8192,34.8192,6015.2213
2006-11-06 10:30:00,84.88,84.89,84.78,84.79,18491.23574934119,34.8192,34.8233,34.7782,34.7823,18491.2357
2006-11-06 10:35:00,84.8,84.86,84.8,84.86,7017.758145834308,34.7864,34.811,34.7864,34.811,7017.7581
2006-11-06 10:40:00,84.86,84.86,84.75,84.79,11362.08461706507,34.811,34.811,34.7659,34.7823,11362.0846
2006-11-06 10:45:00,84.79,84.79,84.7,84.71,27402.674664686343,34.7823,34.7823,34.7454,34.7495,27402.6747
2006-11-06 10:50:00,84.72,84.83,84.72,84.83,33195.109959660695,34.7536,34.7987,34.7536,34.7987,33195.11
2006-11-06 10:55:00,84.83,84.83,84.71,84.73,11027.905657739626,34.7987,34.7987,34.7495,34.7577,11027.9057
2006-11-06 11:00:00,84.72,84.74,84.71,84.71,14258.302264552243,34.7536,34.7618,34.7495,34.7495,14258.3023
2006-11-06 11:05:00,84.71,84.79,84.71,84.79,69286.43756680856,34.7495,34.7823,34.7495,34.7823,69286.4376
2006-11-06 11:10:00,84.78,84.9,84.78,84.83,14926.66018320313,34.7782,34.8274,34.7782,34.7987,14926.6602
2006-11-06 11:15:00,84.83,84.83,84.79,84.81,5792.435294974349,34.7987,34.7987,34.7823,34.7905,5792.4353
2006-11-06 11:20:00,84.81,84.88,84.79,84.87,16151.983034063089,34.7905,34.8192,34.7823,34.8151,16151.983
2006-11-06 11:25:00,84.85,84.88,84.78,84.83,12476.014481483213,34.8069,34.8192,34.7782,34.7987,12476.0145
2006-11-06 11:30:00,84.83,84.83,84.79,84.82,86886.52942461523,34.7987,34.7987,34.7823,34.7946,86886.5294
2006-11-06 11:35:00,84.83,84.83,84.83,84.83,6460.793213625236,34.7987,34.7987,34.7987,34.7987,6460.7932
2006-11-06 11:40:00,84.83,84.92,84.83,84.92,19605.16561375933,34.7987,34.8356,34.7987,34.8356,19605.1656
2006-11-06 11:45:00,84.92,84.99,84.92,84.95,14035.516291668617,34.8356,34.8643,34.8356,34.8479,14035.5163
2006-11-06 11:50:00,84.95,84.96,84.92,84.92,6906.365159392493,34.8479,34.852,34.8356,34.8356,6906.3652
2006-11-06 11:55:00,84.92,84.96,84.92,84.95,19716.558600201148,34.8356,34.852,34.8356,34.8479,19716.5586
2006-11-06 12:00:00,84.94,85.0,84.91,84.92,14703.874210319502,34.8438,34.8685,34.8315,34.8356,14703.8742
2006-11-06 12:05:00,84.92,85.01,84.92,84.99,12921.586427250471,34.8356,34.8726,34.8356,34.8643,12921.5864
2006-11-06 12:10:00,85.01,85.01,84.92,84.98,11362.08461706507,34.8726,34.8726,34.8356,34.8602,11362.0846
2006-11-06 12:15:00,84.96,85.0,84.92,85.0,12364.6214950414,34.852,34.8685,34.8356,34.8685,12364.6215
2006-11-06 12:20:00,84.99,85.02,84.97,85.01,8911.438915345152,34.8643,34.8767,34.8561,34.8726,8911.4389
2006-11-06 12:25:00,85.01,85.01,84.94,84.94,6906.365159392493,34.8726,34.8726,34.8438,34.8438,6906.3652
2006-11-06 12:30:00,84.93,84.93,84.84,84.84,7351.937105159751,34.8397,34.8397,34.8028,34.8028,7351.9371
2006-11-06 12:35:00,84.84,84.89,84.84,84.84,6126.614254299792,34.8028,34.8233,34.8028,34.8028,6126.6143
2006-11-06 12:40:00,84.87,84.99,84.87,84.99,5346.863349207091,34.8151,34.8643,34.8151,34.8643,5346.8633
2006-11-06 12:45:00,85.0,85.01,84.86,84.92,7129.151132276122,34.8685,34.8726,34.811,34.8356,7129.1511
2006-11-06 12:50:00,84.91,84.99,84.91,84.97,7686.116064485194,34.8315,34.8643,34.8315,34.8561,7686.1161
2006-11-06 12:55:00,84.96,85.01,84.96,85.0,3119.003620370803,34.852,34.8726,34.852,34.8685,3119.0036
2006-11-06 13:00:00,84.99,84.99,84.92,84.92,5235.470362765277,34.8643,34.8643,34.8356,34.8356,5235.4704
2006-11-06 13:05:00,84.95,85.01,84.93,84.97,10248.154752646926,34.8479,34.8726,34.8397,34.8561,10248.1548
2006-11-06 13:10:00,84.95,85.01,84.94,84.98,4678.505430556205,34.8479,34.8726,34.8438,34.8602,4678.5054
2006-11-06 13:15:00,84.97,85.02,84.94,84.99,11139.29864418144,34.8561,34.8767,34.8438,34.8643,11139.2986
2006-11-06 13:20:00,84.97,85.03,84.94,85.03,10136.76176620511,34.8561,34.8808,34.8438,34.8808,10136.7618
2006-11-06 13:25:00,85.03,85.03,84.96,84.99,13032.979413692285,34.8808,34.8808,34.852,34.8643,13032.9794
2006-11-06 13:30:00,85.01,85.01,84.96,85.01,8577.259956019709,34.8726,34.8726,34.852,34.8726,8577.26
2006-11-06 13:35:00,85.02,85.08,84.99,85.07,6460.793213625236,34.8767,34.9013,34.8643,34.8972,6460.7932
2006-11-06 13:40:00,85.05,85.05,84.93,84.96,7017.758145834308,34.889,34.889,34.8397,34.852,7017.7581
2006-11-06 13:45:00,84.93,84.98,84.89,84.94,10136.76176620511,34.8397,34.8602,34.8233,34.8438,10136.7618
2006-11-06 13:50:00,84.94,85.01,84.9,84.93,16040.590047621274,34.8438,34.8726,34.8274,34.8397,16040.59
2006-11-06 13:55:00,84.93,84.94,84.9,84.92,7574.723078043379,34.8397,34.8438,34.8274,34.8356,7574.7231
2006-11-06 14:00:00,84.9,84.91,84.9,84.91,5346.863349207091,34.8274,34.8315,34.8274,34.8315,5346.8633
2006-11-06 14:05:00,84.91,85.05,84.91,85.01,12810.193440808656,34.8315,34.889,34.8315,34.8726,12810.1934
2006-11-06 14:10:00,85.01,85.03,84.92,85.02,13144.3724001341,34.8726,34.8808,34.8356,34.8767,13144.3724
2006-11-06 14:15:00,85.02,85.11,85.01,85.06,12587.407467925028,34.8767,34.9136,34.8726,34.8931,12587.4075
2006-11-06 14:20:00,85.03,85.1,84.93,85.1,16597.554979830347,34.8808,34.9095,34.8397,34.9095,16597.555
2006-11-06 14:25:00,85.09,85.11,85.07,85.07,4344.326471230762,34.9054,34.9136,34.8972,34.8972,4344.3265
2006-11-06 14:30:00,85.1,85.12,85.1,85.12,3564.575566138061,34.9095,34.9177,34.9095,34.9177,3564.5756
2006-11-06 14:35:00,85.12,85.18,85.11,85.17,4344.326471230762,34.9177,34.9423,34.9136,34.9382,4344.3265
2006-11-06 14:40:00,85.15,85.19,85.11,85.14,6906.365159392493,34.93,34.9464,34.9136,34.9259,6906.3652
2006-11-06 14:45:00,85.14,85.15,85.09,85.11,4567.11244411439,34.9259,34.93,34.9054,34.9136,4567.1124
2006-11-06 14:50:00,85.08,85.11,85.07,85.1,6794.972172950679,34.9013,34.9136,34.8972,34.9095,6794.9722
2006-11-06 14:55:00,85.1,85.1,85.07,85.1,6794.972172950679,34.9095,34.9095,34.8972,34.9095,6794.9722
2006-11-06 15:00:00,85.1,85.1,85.07,85.1,11250.691630623254,34.9095,34.9095,34.8972,34.9095,11250.6916
2006-11-06 15:05:00,85.09,85.18,85.08,85.18,37316.65045800783,34.9054,34.9423,34.9013,34.9423,37316.6505
2006-11-06 15:10:00,85.18,85.3,85.18,85.3,11919.04954927414,34.9423,34.9915,34.9423,34.9915,11919.0495
2006-11-06 15:15:00,85.3,85.34,85.29,85.32,9245.617874670595,34.9915,35.0079,34.9874,34.9997,9245.6179
2006-11-06 15:20:00,85.32,85.34,85.26,85.27,11919.04954927414,34.9997,35.0079,34.9751,34.9792,11919.0495
2006-11-06 15:25:00,85.27,85.28,85.26,85.26,8131.688010252452,34.9792,34.9833,34.9751,34.9751,8131.688
2006-11-06 15:30:00,85.26,85.27,85.25,85.26,12587.407467925028,34.9751,34.9792,34.971,34.9751,12587.4075
2006-11-06 15:35:00,85.26,85.26,85.18,85.18,19270.98665443389,34.9751,34.9751,34.9423,34.9423,19270.9867
2006-11-06 15:40:00,85.19,85.23,85.18,85.18,29073.56946131356,34.9464,34.9628,34.9423,34.9423,29073.5695
2006-11-06 15:45:00,85.19,85.19,85.13,85.13,13589.944345901358,34.9464,34.9464,34.9218,34.9218,13589.9443
2006-11-06 15:50:00,85.13,85.16,85.1,85.1,27179.88869180272,34.9218,34.9341,34.9095,34.9095,27179.8887
2006-11-06 15:55:00,85.1,85.18,85.04,85.14,30521.678285057147,34.9095,34.9423,34.8849,34.9259,30521.6783
2006-11-07 09:30:00,85.15,85.15,85.15,85.15,0.0,34.93,34.93,34.93,34.93,0.0
2006-11-07 09:35:00,84.75,84.99,84.67,84.67,41326.79796991315,34.7659,34.8643,34.7331,34.7331,41326.798
2006-11-07 09:40:00,84.68,84.78,84.48,84.78,13255.765386575917,34.7372,34.7782,34.6551,34.7782,13255.7654
2006-11-07 09:45:00,84.78,84.84,84.6,84.62,11027.905657739626,34.7782,34.8028,34.7044,34.7126,11027.9057
2006-11-07 09:50:00,84.62,84.86,84.62,84.82,11919.04954927414,34.7126,34.811,34.7126,34.7946,11919.0495
2006-11-07 09:55:00,84.89,84.89,84.61,84.68,15706.41108829583,34.8233,34.8233,34.7085,34.7372,15706.4111
2006-11-07 10:00:00,84.68,84.68,84.34,84.37,14815.267196761317,34.7372,34.7372,34.5977,34.61,14815.2672
2006-11-07 10:05:00,84.37,84.39,84.2,84.35,50015.45091237467,34.61,34.6182,34.5403,34.6018,50015.4509
2006-11-07 10:10:00,84.38,84.67,84.38,84.57,13255.765386575917,34.6141,34.7331,34.6141,34.6921,13255.7654
2006-11-07 10:15:00,84.57,84.9,84.49,84.87,18045.66380357393,34.6921,34.8274,34.6592,34.8151,18045.6638
2006-11-07 10:20:00,84.9,85.02,84.73,84.74,32860.93100033525,34.8274,34.8767,34.7577,34.7618,32860.931
2006-11-07 10:25:00,84.77,84.92,84.77,84.87,7574.723078043379,34.7741,34.8356,34.7741,34.8151,7574.7231
2006-11-07 10:30:00,84.87,84.96,84.86,84.89,5346.863349207091,34.8151,34.852,34.811,34.8233,5346.8633
2006-11-07 10:35:00,84.89,84.92,84.72,84.72,9579.79683399604,34.8233,34.8356,34.7536,34.7536,9579.7968
2006-11-07 10:40:00,84.68,84.7,84.56,84.56,4678.505430556205,34.7372,34.7454,34.688,34.688,4678.5054
2006-11-07 10:45:00,84.56,84.56,84.4,84.46,5681.042308532535,34.688,34.688,34.6223,34.6469,5681.0423
2006-11-07 10:50:00,84.46,84.5,84.41,84.42,7574.723078043379,34.6469,34.6633,34.6264,34.6305,7574.7231
2006-11-07 10:55:00,84.42,84.43,84.3,84.4,12253.228508599585,34.6305,34.6346,34.5813,34.6223,12253.2285
2006-11-07 11:00:00,84.35,84.5,84.34,84.44,41995.15588856403,34.6018,34.6633,34.5977,34.6387,41995.1559
2006-11-07 11:05:00,84.48,84.48,84.37,84.43,8911.438915345152,34.6551,34.6551,34.61,34.6346,8911.4389
2006-11-07 11:10:00,84.44,84.46,84.38,84.39,5012.684389881648,34.6387,34.6469,34.6141,34.6182,5012.6844
2006-11-07 11:15:00,84.41,84.42,84.29,84.29,10805.119684855998,34.6264,34.6305,34.5772,34.5772,10805.1197
2006-11-07 11:20:00,84.3,84.35,84.29,84.32,3898.754525463504,34.5813,34.6018,34.5772,34.5895,3898.7545
2006-11-07 11:25:00,84.34,84.4,84.31,84.33,34866.00475628791,34.5977,34.6223,34.5854,34.5936,34866.0048
2006-11-07 11:30:00,84.36,84.38,84.34,84.35,8354.47398313608,34.6059,34.6141,34.5977,34.6018,8354.474
2006-11-07 11:35:00,84.34,84.34,84.27,84.27,6572.18620006705,34.5977,34.5977,34.569,34.569,6572.1862
2006-11-07 11:40:00,84.28,84.3,84.25,84.3,5012.684389881648,34.5731,34.5813,34.5608,34.5813,5012.6844
2006-11-07 11:45:00,84.31,84.35,84.27,84.31,4232.933484788948,34.5854,34.6018,34.569,34.5854,4232.9335
2006-11-07 11:50:00,84.28,84.28,84.25,84.28,4901.291403439834,34.5731,34.5731,34.5608,34.5731,4901.2914
2006-11-07 11:55:00,84.27,84.31,84.26,84.27,2005.0737559526592,34.569,34.5854,34.5649,34.569,2005.0738
2006-11-07 12:00:00,84.27,84.34,84.2,84.34,6794.972172950679,34.569,34.5977,34.5403,34.5977,6794.9722
2006-11-07 12:05:00,84.33,84.34,84.32,84.34,6126.614254299792,34.5936,34.5977,34.5895,34.5977,6126.6143
2006-11-07 12:10:00,84.33,84.33,84.31,84.33,4455.719457672576,34.5936,34.5936,34.5854,34.5936,4455.7195
2006-11-07 12:15:00,84.33,84.46,84.33,84.37,6794.972172950679,34.5936,34.6469,34.5936,34.61,6794.9722
2006-11-07 12:20:00,84.37,84.39,84.33,84.39,2562.0386881617314,34.61,34.6182,34.5936,34.6182,2562.0387
2006-11-07 12:25:00,84.39,84.43,84.34,84.35,6238.007240741606,34.6182,34.6346,34.5977,34.6018,6238.0072
2006-11-07 12:30:00,84.35,84.37,84.27,84.33,5346.863349207091,34.6018,34.61,34.569,34.5936,5346.8633
2006-11-07 12:35:00,84.33,84.33,84.28,84.29,8243.080996694265,34.5936,34.5936,34.5731,34.5772,8243.081
2006-11-07 12:40:00,84.3,84.31,84.29,84.31,4344.326471230762,34.5813,34.5854,34.5772,34.5854,4344.3265
2006-11-07 12:45:00,84.31,84.32,84.29,84.31,1670.894796627216,34.5854,34.5895,34.5772,34.5854,1670.8948
2006-11-07 12:50:00,84.31,84.37,84.31,84.31,7574.723078043379,34.5854,34.61,34.5854,34.5854,7574.7231
2006-11-07 12:55:00,84.34,84.34,84.3,84.3,6572.18620006705,34.5977,34.5977,34.5813,34.5813,6572.1862
2006-11-07 13:00:00,84.29,84.32,84.21,84.31,10582.33371197237,34.5772,34.5895,34.5444,34.5854,10582.3337
2006-11-07 13:05:00,84.31,84.31,84.22,84.22,18714.02172222482,34.5854,34.5854,34.5485,34.5485,18714.0217
2006-11-07 13:10:00,84.26,84.26,84.19,84.23,5346.863349207091,34.5649,34.5649,34.5362,34.5526,5346.8633
2006-11-07 13:15:00,84.23,84.26,84.23,84.26,3564.575566138061,34.5526,34.5649,34.5526,34.5649,3564.5756
2006-11-07 13:20:00,84.28,84.37,84.28,84.36,6906.365159392493,34.5731,34.61,34.5731,34.6059,6906.3652
2006-11-07 13:25:00,84.36,84.36,84.25,84.28,9691.189820437854,34.6059,34.6059,34.5608,34.5731,9691.1898
2006-11-07 13:30:00,84.3,84.33,84.29,84.32,9691.189820437854,34.5813,34.5936,34.5772,34.5895,9691.1898
2006-11-07 13:35:00,84.32,84.36,84.27,84.34,12364.6214950414,34.5895,34.6059,34.569,34.5977,12364.6215
2006-11-07 13:40:00,84.35,84.36,84.32,84.35,5792.435294974349,34.6018,34.6059,34.5895,34.6018,5792.4353
2006-11-07 13:45:00,84.35,84.37,84.35,84.37,4121.540498347133,34.6018,34.61,34.6018,34.61,4121.5405
2006-11-07 13:50:00,84.37,84.38,84.34,84.35,10693.726698414182,34.61,34.6141,34.5977,34.6018,10693.7267
2006-11-07 13:55:00,84.34,84.35,84.28,84.3,8911.438915345152,34.5977,34.6018,34.5731,34.5813,8911.4389
2006-11-07 14:00:00,84.32,84.35,84.29,84.32,7129.151132276122,34.5895,34.6018,34.5772,34.5895,7129.1511
2006-11-07 14:05:00,84.32,84.34,84.31,84.33,45225.55249537665,34.5895,34.5977,34.5854,34.5936,45225.5525
2006-11-07 14:10:00,84.33,84.33,84.24,84.31,12587.407467925028,34.5936,34.5936,34.5567,34.5854,12587.4075
2006-11-07 14:15:00,84.31,84.32,84.22,84.32,10359.54773908874,34.5854,34.5895,34.5485,34.5895,10359.5477
2006-11-07 14:20:00,84.32,84.37,84.31,84.31,17043.126925597604,34.5895,34.61,34.5854,34.5854,17043.1269
2006-11-07 14:25:00,84.31,84.31,84.16,84.18,17377.305884923047,34.5854,34.5854,34.5239,34.5321,17377.3059
2006-11-07 14:30:00,84.18,84.2,84.17,84.18,5012.684389881648,34.5321,34.5403,34.528,34.5321,5012.6844
2006-11-07 14:35:00,84.19,84.19,84.07,84.07,12587.407467925028,34.5362,34.5362,34.4869,34.4869,12587.4075
2006-11-07 14:40:00,84.04,84.04,83.98,84.04,9802.582806879667,34.4746,34.4746,34.45,34.4746,9802.5828
2006-11-07 14:45:00,84.04,84.14,84.04,84.13,6349.400227183421,34.4746,34.5157,34.4746,34.5116,6349.4002
2006-11-07 14:50:00,84.11,84.27,84.11,84.27,7463.330091601565,34.5034,34.569,34.5034,34.569,7463.3301
2006-11-07 14:55:00,84.29,84.29,84.21,84.23,6460.793213625236,34.5772,34.5772,34.5444,34.5526,6460.7932
2006-11-07 15:00:00,84.22,84.31,84.22,84.28,4121.540498347133,34.5485,34.5854,34.5485,34.5731,4121.5405
2006-11-07 15:05:00,84.25,84.27,84.21,84.22,9245.617874670595,34.5608,34.569,34.5444,34.5485,9245.6179
2006-11-07 15:10:00,84.22,84.25,84.22,84.22,10136.76176620511,34.5485,34.5608,34.5485,34.5485,10136.7618
2006-11-07 15:15:00,84.22,84.28,84.22,84.27,9579.79683399604,34.5485,34.5731,34.5485,34.569,9579.7968
2006-11-07 15:20:00,84.28,84.3,84.22,84.3,21944.41832903744,34.5731,34.5813,34.5485,34.5813,21944.4183
2006-11-07 15:25:00,84.3,84.34,84.25,84.28,21721.63235615381,34.5813,34.5977,34.5608,34.5731,21721.6324
2006-11-07 15:30:00,84.28,84.39,84.25,84.39,16486.16199338853,34.5731,34.6182,34.5608,34.6182,16486.162
2006-11-07 15:35:00,84.4,84.4,84.29,84.29,11807.656562832326,34.6223,34.6223,34.5772,34.5772,11807.6566
2006-11-07 15:40:00,84.29,84.3,84.22,84.26,12030.442535715956,34.5772,34.5813,34.5485,34.5649,12030.4425
2006-11-07 15:45:00,84.26,84.26,84.09,84.2,21610.239369711995,34.5649,34.5649,34.4952,34.5403,21610.2394
2006-11-07 15:50:00,84.19,84.23,84.0,84.04,35422.96968849698,34.5362,34.5526,34.4582,34.4746,35422.9697
2006-11-07 15:55:00,84.04,84.04,83.96,83.97,37762.222403775086,34.4746,34.4746,34.4418,34.4459,37762.2224
2006-11-08 09:30:00,83.93,83.93,83.71,83.76,19048.200681550265,34.4295,34.4295,34.3393,34.3598,19048.2007
2006-11-08 09:35:00,83.79,83.79,83.69,83.69,13032.979413692285,34.3721,34.3721,34.3311,34.3311,13032.9794
2006-11-08 09:40:00,83.69,83.69,83.25,83.49,32860.93100033525,34.3311,34.3311,34.1506,34.249,32860.931
2006-11-08 09:45:00,83.52,83.68,83.52,83.65,10025.368779763296,34.2613,34.327,34.2613,34.3147,10025.3688
2006-11-08 09:50:00,83.65,83.76,83.65,83.68,17154.519912039417,34.3147,34.3598,34.3147,34.327,17154.5199
2006-11-08 09:55:00,83.66,83.66,83.43,83.54,18268.44977645756,34.3188,34.3188,34.2244,34.2695,18268.4498
2006-11-08 10:00:00,83.6,83.73,83.57,83.67,12810.193440808656,34.2941,34.3475,34.2818,34.3229,12810.1934
2006-11-08 10:05:00,83.65,83.65,83.52,83.57,13589.944345901358,34.3147,34.3147,34.2613,34.2818,13589.9443
2006-11-08 10:10:00,83.58,83.6,83.49,83.52,12253.228508599585,34.2859,34.2941,34.249,34.2613,12253.2285
2006-11-08 10:15:00,83.52,83.62,83.52,83.6,19939.34457308477,34.2613,34.3024,34.2613,34.2941,19939.3446
2006-11-08 10:20:00,83.62,83.65,83.56,83.6,10359.54773908874,34.3024,34.3147,34.2777,34.2941,10359.5477
2006-11-08 10:25:00,83.6,83.65,83.44,83.45,9802.582806879667,34.2941,34.3147,34.2285,34.2326,9802.5828
2006-11-08 10:30:00,83.45,83.56,83.43,83.55,8354.47398313608,34.2326,34.2777,34.2244,34.2736,8354.474
2006-11-08 10:35:00,83.55,83.67,83.55,83.66,6349.400227183421,34.2736,34.3229,34.2736,34.3188,6349.4002
2006-11-08 10:40:00,83.67,83.68,83.61,83.68,18491.23574934119,34.3229,34.327,34.2982,34.327,18491.2357
2006-11-08 10:45:00,83.69,83.93,83.69,83.9,6460.793213625236,34.3311,34.4295,34.3311,34.4172,6460.7932
2006-11-08 10:50:00,83.88,83.89,83.6,83.69,14592.481223877689,34.409,34.4131,34.2941,34.3311,14592.4812
2006-11-08 10:55:00,83.7,83.97,83.69,83.75,14258.302264552243,34.3352,34.4459,34.3311,34.3557,14258.3023
2006-11-08 11:00:00,83.76,83.84,83.7,83.78,5903.828281416163,34.3598,34.3926,34.3352,34.368,5903.8283
2006-11-08 11:05:00,83.78,83.84,83.71,83.71,12476.014481483213,34.368,34.3926,34.3393,34.3393,12476.0145
2006-11-08 11:10:00,83.71,83.76,83.69,83.75,11027.905657739626,34.3393,34.3598,34.3311,34.3557,11027.9057
2006-11-08 11:15:00,83.74,83.8,83.74,83.78,6572.18620006705,34.3516,34.3762,34.3516,34.368,6572.1862
2006-11-08 11:20:00,83.78,83.85,83.77,83.8,5792.435294974349,34.368,34.3967,34.3639,34.3762,5792.4353
2006-11-08 11:25:00,83.81,83.85,83.79,83.83,7351.937105159751,34.3803,34.3967,34.3721,34.3885,7351.9371
2006-11-08 11:30:00,83.83,83.83,83.72,83.77,4567.11244411439,34.3885,34.3885,34.3434,34.3639,4567.1124
2006-11-08 11:35:00,83.77,83.8,83.7,83.79,3341.789593254432,34.3639,34.3762,34.3352,34.3721,3341.7896
2006-11-08 11:40:00,83.8,83.84,83.79,83.81,6683.579186508864,34.3762,34.3926,34.3721,34.3803,6683.5792
2006-11-08 11:45:00,83.82,83.82,83.68,83.69,7908.902037368823,34.3844,34.3844,34.327,34.3311,7908.902
2006-11-08 11:50:00,83.69,83.78,83.69,83.77,4121.540498347133,34.3311,34.368,34.3311,34.3639,4121.5405
2006-11-08 11:55:00,83.77,83.95,83.77,83.95,7574.723078043379,34.3639,34.4377,34.3639,34.4377,7574.7231
2006-11-08 12:00:00,83.95,84.0,83.95,83.99,2005.0737559526592,34.4377,34.4582,34.4377,34.4541,2005.0738
2006-11-08 12:05:00,83.99,84.03,83.95,83.97,8243.080996694265,34.4541,34.4705,34.4377,34.4459,8243.081
2006-11-08 12:10:00,83.96,84.0,83.87,83.87,11807.656562832326,34.4418,34.4582,34.4049,34.4049,11807.6566
2006-11-08 12:15:00,83.87,83.88,83.87,83.88,5346.863349207091,34.4049,34.409,34.4049,34.409,5346.8633
2006-11-08 12:20:00,83.87,83.87,83.61,83.61,10359.54773908874,34.4049,34.4049,34.2982,34.2982,10359.5477
2006-11-08 12:25:00,83.61,83.62,83.26,83.27,12364.6214950414,34.2982,34.3024,34.1547,34.1588,12364.6215
2006-11-08 12:30:00,83.27,83.43,83.27,83.34,20384.916518852035,34.1588,34.2244,34.1588,34.1875,20384.9165
2006-11-08 12:35:00,83.33,83.34,83.18,83.2,10805.119684855998,34.1834,34.1875,34.1219,34.1301,10805.1197
2006-11-08 12:40:00,83.2,83.2,82.9,82.97,20719.09547817748,34.1301,34.1301,34.007,34.0357,20719.0955
2006-11-08 12:45:00,82.95,83.32,82.95,83.32,11696.263576390513,34.0275,34.1793,34.0275,34.1793,11696.2636
2006-11-08 12:50:00,83.34,83.49,83.25,83.43,19493.77262731752,34.1875,34.249,34.1506,34.2244,19493.7726
2006-11-08 12:55:00,83.48,83.67,83.29,83.66,14926.66018320313,34.2449,34.3229,34.167,34.3188,14926.6602
2006-11-08 13:00:00,83.67,83.74,83.64,83.73,26845.70973247728,34.3229,34.3516,34.3106,34.3475,26845.7097
2006-11-08 13:05:00,83.71,83.72,83.41,83.48,23169.741179897395,34.3393,34.3434,34.2162,34.2449,23169.7412
2006-11-08 13:10:00,83.49,83.54,83.48,83.52,3787.3615390216896,34.249,34.2695,34.2449,34.2613,3787.3615
2006-11-08 13:15:00,83.52,83.64,83.52,83.64,3341.789593254432,34.2613,34.3106,34.2613,34.3106,3341.7896
2006-11-08 13:20:00,83.62,83.69,83.59,83.63,9245.617874670595,34.3024,34.3311,34.29,34.3065,9245.6179
2006-11-08 13:25:00,83.6,83.68,83.58,83.68,4232.933484788948,34.2941,34.327,34.2859,34.327,4232.9335
2006-11-08 13:30:00,83.66,83.77,83.66,83.74,3564.575566138061,34.3188,34.3639,34.3188,34.3516,3564.5756
2006-11-08 13:35:00,83.76,83.94,83.75,83.93,5903.828281416163,34.3598,34.4336,34.3557,34.4295,5903.8283
2006-11-08 13:40:00,83.89,83.9,83.83,83.86,6683.579186508864,34.4131,34.4172,34.3885,34.4008,6683.5792
2006-11-08 13:45:00,83.85,83.92,83.83,83.92,4010.1475119053184,34.3967,34.4254,34.3885,34.4254,4010.1475
2006-11-08 13:50:00,83.93,84.05,83.88,84.05,2673.4316746035456,34.4295,34.4787,34.409,34.4787,2673.4317
2006-11-08 13:55:00,84.03,84.33,84.03,84.28,7463.330091601565,34.4705,34.5936,34.4705,34.5731,7463.3301
2006-11-08 14:00:00,84.27,84.27,84.09,84.09,7797.509050927008,34.569,34.569,34.4952,34.4952,7797.5091
2006-11-08 14:05:00,84.07,84.08,83.91,84.08,18157.056790015748,34.4869,34.4911,34.4213,34.4911,18157.0568
2006-11-08 14:10:00,84.07,84.26,84.03,84.24,17934.270817132117,34.4869,34.5649,34.4705,34.5567,17934.2708
2006-11-08 14:15:00,84.25,84.31,84.22,84.25,9134.22488822878,34.5608,34.5854,34.5485,34.5608,9134.2249
2006-11-08 14:20:00,84.25,84.42,84.23,84.34,13255.765386575917,34.5608,34.6305,34.5526,34.5977,13255.7654
2006-11-08 14:25:00,84.35,84.38,84.3,84.32,14369.695250994058,34.6018,34.6141,34.5813,34.5895,14369.6953
2006-11-08 14:30:00,84.3,84.44,84.3,84.41,10916.51267129781,34.5813,34.6387,34.5813,34.6264,10916.5127
2006-11-08 14:35:00,84.4,84.4,84.29,84.3,7463.330091601565,34.6223,34.6223,34.5772,34.5813,7463.3301
2006-11-08 14:40:00,84.31,84.39,84.3,84.37,5458.256335648905,34.5854,34.6182,34.5813,34.61,5458.2563
2006-11-08 14:45:00,84.36,84.39,84.33,84.39,8020.295023810637,34.6059,34.6182,34.5936,34.6182,8020.295
2006-11-08 14:50:00,84.39,84.52,84.37,84.52,18491.23574934119,34.6182,34.6715,34.61,34.6715,18491.2357
2006-11-08 14:55:00,84.51,84.54,84.39,84.53,15817.804074737644,34.6674,34.6798,34.6182,34.6756,15817.8041
2006-11-08 15:00:00,84.53,84.53,84.39,84.42,5681.042308532535,34.6756,34.6756,34.6182,34.6305,5681.0423
2006-11-08 15:05:00,84.4,84.57,84.39,84.57,4567.11244411439,34.6223,34.6921,34.6182,34.6921,4567.1124
2006-11-08 15:10:00,84.57,84.59,84.51,84.51,7129.151132276122,34.6921,34.7003,34.6674,34.6674,7129.1511
2006-11-08 15:15:00,84.51,84.51,84.28,84.31,10693.726698414182,34.6674,34.6674,34.5731,34.5854,10693.7267
2006-11-08 15:20:00,84.28,84.39,84.26,84.39,8354.47398313608,34.5731,34.6182,34.5649,34.6182,8354.474
2006-11-08 15:25:00,84.37,84.44,84.36,84.42,4010.1475119053184,34.61,34.6387,34.6059,34.6305,4010.1475
2006-11-08 15:30:00,84.41,84.45,84.38,84.4,5235.470362765277,34.6264,34.6428,34.6141,34.6223,5235.4704
2006-11-08 15:35:00,84.4,84.4,84.22,84.25,8465.866969577895,34.6223,34.6223,34.5485,34.5608,8465.867
2006-11-08 15:40:00,84.25,84.25,84.22,84.23,6794.972172950679,34.5608,34.5608,34.5485,34.5526,6794.9722
2006-11-08 15:45:00,84.24,84.3,84.21,84.21,13144.3724001341,34.5567,34.5813,34.5444,34.5444,13144.3724
2006-11-08 15:50:00,84.21,84.3,84.21,84.25,22055.81131547925,34.5444,34.5813,34.5444,34.5608,22055.8113
2006-11-08 15:55:00,84.25,84.25,84.17,84.22,43220.47873942399,34.5608,34.5608,34.528,34.5485,43220.4787
2006-11-09 09:30:00,84.31,84.59,84.31,84.39,12587.407467925028,34.5854,34.7003,34.5854,34.6182,12587.4075
2006-11-09 09:35:00,84.39,84.39,83.7,83.7,8131.688010252452,34.6182,34.6182,34.3352,34.3352,8131.688
2006-11-09 09:40:00,83.69,84.1,83.69,84.02,20273.52353241022,34.3311,34.4993,34.3311,34.4664,20273.5235
2006-11-09 09:45:00,84.08,84.74,84.08,84.68,13589.944345901358,34.4911,34.7618,34.4911,34.7372,13589.9443
2006-11-09 09:50:00,84.68,84.68,84.39,84.64,7574.723078043379,34.7372,34.7372,34.6182,34.7208,7574.7231
2006-11-09 09:55:00,84.68,84.71,84.61,84.67,6460.793213625236,34.7372,34.7495,34.7085,34.7331,6460.7932
2006-11-09 10:00:00,84.7,84.7,84.5,84.67,8800.045928903339,34.7454,34.7454,34.6633,34.7331,8800.0459
2006-11-09 10:05:00,84.66,84.85,84.52,84.83,13924.1233052268,34.729,34.8069,34.6715,34.7987,13924.1233
2006-11-09 10:10:00,84.84,84.86,84.66,84.73,8243.080996694265,34.8028,34.811,34.729,34.7577,8243.081
2006-11-09 10:15:00,84.74,84.85,84.74,84.83,8800.045928903339,34.7618,34.8069,34.7618,34.7987,8800.0459
2006-11-09 10:20:00,84.83,84.83,84.5,84.5,14592.481223877689,34.7987,34.7987,34.6633,34.6633,14592.4812
2006-11-09 10:25:00,84.51,84.66,84.5,84.66,11362.08461706507,34.6674,34.729,34.6633,34.729,11362.0846
2006-11-09 10:30:00,84.71,84.74,84.66,84.68,10136.76176620511,34.7495,34.7618,34.729,34.7372,10136.7618
2006-11-09 10:35:00,84.66,84.71,84.6,84.71,6460.793213625236,34.729,34.7495,34.7044,34.7495,6460.7932
2006-11-09 10:40:00,84.74,84.97,84.74,84.92,20607.702491735665,34.7618,34.8561,34.7618,34.8356,20607.7025
2006-11-09 10:45:00,84.93,84.93,84.74,84.75,19939.34457308477,34.8397,34.8397,34.7618,34.7659,19939.3446
2006-11-09 10:50:00,84.75,84.77,84.7,84.75,17822.877830690304,34.7659,34.7741,34.7454,34.7659,17822.8778
2006-11-09 10:55:00,84.75,84.91,84.75,84.88,15595.018101854015,34.7659,34.8315,34.7659,34.8192,15595.0181
2006-11-09 11:00:00,84.88,85.01,84.88,85.01,9802.582806879667,34.8192,34.8726,34.8192,34.8726,9802.5828
2006-11-09 11:05:00,85.03,85.03,84.96,85.01,14703.874210319502,34.8808,34.8808,34.852,34.8726,14703.8742
2006-11-09 11:10:00,84.98,85.09,84.97,85.04,14481.088237435872,34.8602,34.9054,34.8561,34.8849,14481.0882
2006-11-09 11:15:00,85.03,85.03,84.95,84.99,5792.435294974349,34.8808,34.8808,34.8479,34.8643,5792.4353
2006-11-09 11:20:00,85.0,85.02,84.93,84.99,9022.831901786967,34.8685,34.8767,34.8397,34.8643,9022.8319
2006-11-09 11:25:00,85.01,85.01,84.94,84.97,6794.972172950679,34.8726,34.8726,34.8438,34.8561,6794.9722
2006-11-09 11:30:00,84.98,85.07,84.97,85.06,14481.088237435872,34.8602,34.8972,34.8561,34.8931,14481.0882
2006-11-09 11:35:00,85.06,85.11,85.06,85.08,15929.19706117946,34.8931,34.9136,34.8931,34.9013,15929.1971
2006-11-09 11:40:00,85.07,85.08,84.82,84.85,19605.16561375933,34.8972,34.9013,34.7946,34.8069,19605.1656
2006-11-09 11:45:00,84.83,85.01,84.83,85.01,11696.263576390513,34.7987,34.8726,34.7987,34.8726,11696.2636
2006-11-09 11:50:00,85.01,85.01,84.96,84.96,10916.51267129781,34.8726,34.8726,34.852,34.852,10916.5127
2006-11-09 11:55:00,84.92,85.02,84.91,85.01,6794.972172950679,34.8356,34.8767,34.8315,34.8726,6794.9722
2006-11-09 12:00:00,85.02,85.06,85.01,85.01,1782.2877830690304,34.8767,34.8931,34.8726,34.8726,1782.2878
2006-11-09 12:05:00,85.01,85.1,85.01,85.1,5681.042308532535,34.8726,34.9095,34.8726,34.9095,5681.0423
2006-11-09 12:10:00,85.1,85.18,85.1,85.18,3007.610633928989,34.9095,34.9423,34.9095,34.9423,3007.6106
2006-11-09 12:15:00,85.18,85.2,85.15,85.2,4567.11244411439,34.9423,34.9505,34.93,34.9505,4567.1124
2006-11-09 12:20:00,85.2,85.27,85.16,85.19,4232.933484788948,34.9505,34.9792,34.9341,34.9464,4232.9335
2006-11-09 12:25:00,85.17,85.18,85.17,85.18,2339.252715278102,34.9382,34.9423,34.9382,34.9423,2339.2527
2006-11-09 12:30:00,85.15,85.17,85.08,85.08,14926.66018320313,34.93,34.9382,34.9013,34.9013,14926.6602
2006-11-09 12:35:00,85.06,85.07,84.95,84.95,13032.979413692285,34.8931,34.8972,34.8479,34.8479,13032.9794
2006-11-09 12:40:00,84.92,84.94,84.86,84.93,15929.19706117946,34.8356,34.8438,34.811,34.8397,15929.1971
2006-11-09 12:45:00,84.93,84.94,84.89,84.92,5458.256335648905,34.8397,34.8438,34.8233,34.8356,5458.2563
2006-11-09 12:50:00,84.92,85.0,84.92,85.0,6238.007240741606,34.8356,34.8685,34.8356,34.8685,6238.0072
2006-11-09 12:55:00,85.0,85.02,84.99,85.02,6126.614254299792,34.8685,34.8767,34.8643,34.8767,6126.6143
2006-11-09 13:00:00,85.02,85.02,84.87,84.95,7797.509050927008,34.8767,34.8767,34.8151,34.8479,7797.5091
2006-11-09 13:05:00,84.96,85.03,84.92,84.92,4901.291403439834,34.852,34.8808,34.8356,34.8356,4901.2914
2006-11-09 13:10:00,84.92,84.96,84.86,84.9,8800.045928903339,34.8356,34.852,34.811,34.8274,8800.0459
2006-11-09 13:15:00,84.89,84.89,84.83,84.89,5124.077376323463,34.8233,34.8233,34.7987,34.8233,5124.0774
2006-11-09 13:20:00,84.9,84.99,84.9,84.93,7463.330091601565,34.8274,34.8643,34.8274,34.8397,7463.3301
2006-11-09 13:25:00,84.94,84.94,84.84,84.86,4455.719457672576,34.8438,34.8438,34.8028,34.811,4455.7195
2006-11-09 13:30:00,84.86,84.91,84.84,84.86,6460.793213625236,34.811,34.8315,34.8028,34.811,6460.7932
2006-11-09 13:35:00,84.86,84.92,84.85,84.88,10359.54773908874,34.811,34.8356,34.8069,34.8192,10359.5477
2006-11-09 13:40:00,84.86,84.86,84.7,84.73,10248.154752646926,34.811,34.811,34.7454,34.7577,10248.1548
2006-11-09 13:45:00,84.73,84.74,84.69,84.74,10248.154752646926,34.7577,34.7618,34.7413,34.7618,10248.1548
2006-11-09 13:50:00,84.74,84.75,84.62,84.62,7240.544118717937,34.7618,34.7659,34.7126,34.7126,7240.5441
2006-11-09 13:55:00,84.64,84.66,84.58,84.64,7351.937105159751,34.7208,34.729,34.6962,34.7208,7351.9371
2006-11-09 14:00:00,84.64,84.74,84.64,84.74,9468.403847554224,34.7208,34.7618,34.7208,34.7618,9468.4038
2006-11-09 14:05:00,84.75,84.85,84.75,84.85,7351.937105159751,34.7659,34.8069,34.7659,34.8069,7351.9371
2006-11-09 14:10:00,84.86,84.9,84.66,84.69,9022.831901786967,34.811,34.8274,34.729,34.7413,9022.8319
2006-11-09 14:15:00,84.66,84.68,84.56,84.67,9468.403847554224,34.729,34.7372,34.688,34.7331,9468.4038
2006-11-09 14:20:00,84.67,84.75,84.6,84.71,11919.04954927414,34.7331,34.7659,34.7044,34.7495,11919.0495
2006-11-09 14:25:00,84.71,84.89,84.71,84.88,12810.193440808656,34.7495,34.8233,34.7495,34.8192,12810.1934
2006-11-09 14:30:00,84.89,84.92,84.81,84.84,14369.695250994058,34.8233,34.8356,34.7905,34.8028,14369.6953
2006-11-09 14:35:00,84.85,84.85,84.82,84.84,4455.719457672576,34.8069,34.8069,34.7946,34.8028,4455.7195
2006-11-09 14:40:00,84.85,84.85,84.71,84.74,6238.007240741606,34.8069,34.8069,34.7495,34.7618,6238.0072
2006-11-09 14:45:00,84.73,84.73,84.65,84.71,3898.754525463504,34.7577,34.7577,34.7249,34.7495,3898.7545
2006-11-09 14:50:00,84.7,84.81,84.7,84.81,9579.79683399604,34.7454,34.7905,34.7454,34.7905,9579.7968
2006-11-09 14:55:00,84.81,84.85,84.81,84.81,39544.51018684411,34.7905,34.8069,34.7905,34.7905,39544.5102
2006-11-09 15:00:00,84.8,84.81,84.58,84.58,8131.688010252452,34.7864,34.7905,34.6962,34.6962,8131.688
2006-11-09 15:05:00,84.62,84.71,84.55,84.68,17711.48484424849,34.7126,34.7495,34.6839,34.7372,17711.4848
2006-11-09 15:10:00,84.66,84.66,84.54,84.54,4010.1475119053184,34.729,34.729,34.6798,34.6798,4010.1475
2006-11-09 15:15:00,84.54,84.63,84.46,84.63,10693.726698414182,34.6798,34.7167,34.6469,34.7167,10693.7267
2006-11-09 15:20:00,84.65,84.76,84.65,84.75,8354.47398313608,34.7249,34.77,34.7249,34.7659,8354.474
2006-11-09 15:25:00,84.75,84.75,84.66,84.73,8020.295023810637,34.7659,34.7659,34.729,34.7577,8020.295
2006-11-09 15:30:00,84.74,84.85,84.66,84.66,17934.270817132117,34.7618,34.8069,34.729,34.729,17934.2708
2006-11-09 15:35:00,84.72,84.86,84.7,84.81,16708.94796627216,34.7536,34.811,34.7454,34.7905,16708.948
2006-11-09 15:40:00,84.81,84.81,84.65,84.7,16374.769006946715,34.7905,34.7905,34.7249,34.7454,16374.769
2006-11-09 15:45:00,84.69,84.71,84.65,84.65,16486.16199338853,34.7413,34.7495,34.7249,34.7249,16486.162
2006-11-09 15:50:00,84.66,84.66,84.58,84.61,16708.94796627216,34.729,34.729,34.6962,34.7085,16708.948
2006-11-09 15:55:00,84.61,84.74,84.61,84.65,18491.23574934119,34.7085,34.7618,34.7085,34.7249,18491.2357
2006-11-10 09:30:00,85.06,85.06,85.06,85.06,10136.76176620511,34.8931,34.8931,34.8931,34.8931,10136.7618
2006-11-10 09:35:00,85.01,85.01,84.83,84.83,3564.575566138061,34.8726,34.8726,34.7987,34.7987,3564.5756
2006-11-10 09:40:00,84.83,84.83,84.57,84.61,12476.014481483213,34.7987,34.7987,34.6921,34.7085,12476.0145
2006-11-10 09:45:00,84.6,84.79,84.59,84.65,6015.221267857978,34.7044,34.7823,34.7003,34.7249,6015.2213
2006-11-10 09:50:00,84.66,84.68,84.48,84.48,5792.435294974349,34.729,34.7372,34.6551,34.6551,5792.4353
2006-11-10 09:55:00,84.44,84.57,84.39,84.51,4010.1475119053184,34.6387,34.6921,34.6182,34.6674,4010.1475
2006-11-10 10:00:00,84.56,84.71,84.45,84.52,10582.33371197237,34.688,34.7495,34.6428,34.6715,10582.3337
2006-11-10 10:05:00,84.57,84.66,84.57,84.6,4789.89841699802,34.6921,34.729,34.6921,34.7044,4789.8984
2006-11-10 10:10:00,84.53,84.59,84.46,84.48,6794.972172950679,34.6756,34.7003,34.6469,34.6551,6794.9722
2006-11-10 10:15:00,84.5,84.52,84.43,84.48,3341.789593254432,34.6633,34.6715,34.6346,34.6551,3341.7896
2006-11-10 10:20:00,84.48,84.48,84.38,84.38,6015.221267857978,34.6551,34.6551,34.6141,34.6141,6015.2213
2006-11-10 10:25:00,84.33,84.39,84.32,84.36,6238.007240741606,34.5936,34.6182,34.5895,34.6059,6238.0072
2006-11-10 10:30:00,84.36,84.39,84.32,84.32,2896.2176474871744,34.6059,34.6182,34.5895,34.5895,2896.2176
2006-11-10 10:35:00,84.32,84.4,84.31,84.4,5458.256335648905,34.5895,34.6223,34.5854,34.6223,5458.2563
2006-11-10 10:40:00,84.41,84.54,84.41,84.54,6683.579186508864,34.6264,34.6798,34.6264,34.6798,6683.5792
2006-11-10 10:45:00,84.54,84.67,84.48,84.48,8465.866969577895,34.6798,34.7331,34.6551,34.6551,8465.867
2006-11-10 10:50:00,84.45,84.45,84.26,84.29,10136.76176620511,34.6428,34.6428,34.5649,34.5772,10136.7618
2006-11-10 10:55:00,84.3,84.49,84.3,84.43,9802.582806879667,34.5813,34.6592,34.5813,34.6346,9802.5828
2006-11-10 11:00:00,84.42,84.42,84.27,84.3,10359.54773908874,34.6305,34.6305,34.569,34.5813,10359.5477
2006-11-10 11:05:00,84.31,84.54,84.31,84.44,7351.937105159751,34.5854,34.6798,34.5854,34.6387,7351.9371
2006-11-10 11:10:00,84.44,84.44,84.39,84.42,4567.11244411439,34.6387,34.6387,34.6182,34.6305,4567.1124
2006-11-10 11:15:00,84.42,84.42,84.31,84.32,5681.042308532535,34.6305,34.6305,34.5854,34.5895,5681.0423
2006-11-10 11:20:00,84.32,84.44,84.32,84.43,5012.684389881648,34.5895,34.6387,34.5895,34.6346,5012.6844
2006-11-10 11:25:00,84.43,84.55,84.43,84.5,6794.972172950679,34.6346,34.6839,34.6346,34.6633,6794.9722
2006-11-10 11:30:00,84.53,84.73,84.53,84.72,6683.579186508864,34.6756,34.7577,34.6756,34.7536,6683.5792
2006-11-10 11:35:00,84.73,84.83,84.73,84.83,12141.83552215777,34.7577,34.7987,34.7577,34.7987,12141.8355
2006-11-10 11:40:00,84.83,84.83,84.69,84.74,10805.119684855998,34.7987,34.7987,34.7413,34.7618,10805.1197
2006-11-10 11:45:00,84.74,84.74,84.57,84.57,9802.582806879667,34.7618,34.7618,34.6921,34.6921,9802.5828
2006-11-10 11:50:00,84.58,84.61,84.53,84.54,6794.972172950679,34.6962,34.7085,34.6756,34.6798,6794.9722
2006-11-10 11:55:00,84.55,84.61,84.51,84.61,3898.754525463504,34.6839,34.7085,34.6674,34.7085,3898.7545
2006-11-10 12:00:00,84.61,84.75,84.61,84.74,6238.007240741606,34.7085,34.7659,34.7085,34.7618,6238.0072
2006-11-10 12:05:00,84.74,84.79,84.71,84.72,5235.470362765277,34.7618,34.7823,34.7495,34.7536,5235.4704
2006-11-10 12:10:00,84.75,84.81,84.67,84.67,3341.789593254432,34.7659,34.7905,34.7331,34.7331,3341.7896
2006-11-10 12:15:00,84.66,84.7,84.66,84.7,2116.466742394474,34.729,34.7454,34.729,34.7454,2116.4667
2006-11-10 12:20:00,84.69,84.78,84.69,84.75,2450.645701719917,34.7413,34.7782,34.7413,34.7659,2450.6457
2006-11-10 12:25:00,84.78,84.78,84.75,84.75,668.3579186508864,34.7782,34.7782,34.7659,34.7659,668.3579
2006-11-10 12:30:00,84.74,84.8,84.74,84.8,4232.933484788948,34.7618,34.7864,34.7618,34.7864,4232.9335
2006-11-10 12:35:00,84.83,84.96,84.83,84.96,13812.730318784988,34.7987,34.852,34.7987,34.852,13812.7303
2006-11-10 12:40:00,84.96,84.99,84.91,84.92,5124.077376323463,34.852,34.8643,34.8315,34.8356,5124.0774
2006-11-10 12:45:00,84.94,84.94,84.87,84.91,1670.894796627216,34.8438,34.8438,34.8151,34.8315,1670.8948
2006-11-10 12:50:00,84.87,84.93,84.87,84.92,3898.754525463504,34.8151,34.8397,34.8151,34.8356,3898.7545
2006-11-10 12:55:00,84.91,84.92,84.86,84.89,5569.6493220907205,34.8315,34.8356,34.811,34.8233,5569.6493
2006-11-10 13:00:00,84.91,84.92,84.9,84.91,2673.4316746035456,34.8315,34.8356,34.8274,34.8315,2673.4317
2006-11-10 13:05:00,84.92,84.97,84.92,84.96,3564.575566138061,34.8356,34.8561,34.8356,34.852,3564.5756
2006-11-10 13:10:00,84.96,85.0,84.96,84.98,6126.614254299792,34.852,34.8685,34.852,34.8602,6126.6143
2006-11-10 13:15:00,84.97,84.97,84.92,84.95,5012.684389881648,34.8561,34.8561,34.8356,34.8479,5012.6844
2006-11-10 13:20:00,84.96,84.97,84.93,84.97,7686.116064485194,34.852,34.8561,34.8397,34.8561,7686.1161
2006-11-10 13:25:00,84.96,84.96,84.86,84.9,5124.077376323463,34.852,34.852,34.811,34.8274,5124.0774
2006-11-10 13:30:00,84.87,84.87,84.81,84.81,2896.2176474871744,34.8151,34.8151,34.7905,34.7905,2896.2176
2006-11-10 13:35:00,84.78,84.78,84.55,84.72,12030.442535715956,34.7782,34.7782,34.6839,34.7536,12030.4425
2006-11-10 13:40:00,84.74,84.89,84.74,84.83,4010.1475119053184,34.7618,34.8233,34.7618,34.7987,4010.1475
2006-11-10 13:45:00,84.84,84.87,84.83,84.86,2673.4316746035456,34.8028,34.8151,34.7987,34.811,2673.4317
2006-11-10 13:50:00,84.86,84.92,84.8,84.8,3453.182579696246,34.811,34.8356,34.7864,34.7864,3453.1826
2006-11-10 13:55:00,84.8,84.8,84.64,84.66,3007.610633928989,34.7864,34.7864,34.7208,34.729,3007.6106
2006-11-10 14:00:00,84.66,84.67,84.55,84.67,10025.368779763296,34.729,34.7331,34.6839,34.7331,10025.3688
2006-11-10 14:05:00,84.69,84.74,84.67,84.74,4344.326471230762,34.7413,34.7618,34.7331,34.7618,4344.3265
2006-11-10 14:10:00,84.74,84.89,84.74,84.82,8243.080996694265,34.7618,34.8233,34.7618,34.7946,8243.081
2006-11-10 14:15:00,84.83,84.96,84.83,84.95,3230.396606812618,34.7987,34.852,34.7987,34.8479,3230.3966
2006-11-10 14:20:00,84.95,84.95,84.89,84.89,5346.863349207091,34.8479,34.8479,34.8233,34.8233,5346.8633
2006-11-10 14:25:00,84.92,84.92,84.89,84.9,3787.3615390216896,34.8356,34.8356,34.8233,34.8274,3787.3615
2006-11-10 14:30:00,84.9,84.9,84.85,84.86,2562.0386881617314,34.8274,34.8274,34.8069,34.811,2562.0387
2006-11-10 14:35:00,84.86,84.96,84.83,84.96,5012.684389881648,34.811,34.852,34.7987,34.852,5012.6844
2006-11-10 14:40:00,84.95,85.16,84.91,85.1,14815.267196761317,34.8479,34.9341,34.8315,34.9095,14815.2672
2006-11-10 14:45:00,85.07,85.07,84.96,84.99,9468.403847554224,34.8972,34.8972,34.852,34.8643,9468.4038
2006-11-10 14:50:00,84.99,85.07,84.98,85.07,6572.18620006705,34.8643,34.8972,34.8602,34.8972,6572.1862
2006-11-10 14:55:00,85.08,85.09,85.02,85.06,6794.972172950679,34.9013,34.9054,34.8767,34.8931,6794.9722
2006-11-10 15:00:00,85.05,85.05,84.92,85.05,8465.866969577895,34.889,34.889,34.8356,34.889,8465.867
2006-11-10 15:05:00,85.06,85.12,85.06,85.08,6460.793213625236,34.8931,34.9177,34.8931,34.9013,6460.7932
2006-11-10 15:10:00,85.13,85.21,85.08,85.08,17934.270817132117,34.9218,34.9546,34.9013,34.9013,17934.2708
2006-11-10 15:15:00,85.07,85.16,85.03,85.05,9134.22488822878,34.8972,34.9341,34.8808,34.889,9134.2249
2006-11-10 15:20:00,85.01,85.06,85.01,85.04,11696.263576390513,34.8726,34.8931,34.8726,34.8849,11696.2636
2006-11-10 15:25:00,85.01,85.12,84.95,85.1,8131.688010252452,34.8726,34.9177,34.8479,34.9095,8131.688
2006-11-10 15:30:00,85.1,85.1,84.93,84.97,13144.3724001341,34.9095,34.9095,34.8397,34.8561,13144.3724
2006-11-10 15:35:00,84.97,85.03,84.93,85.01,12698.80045436684,34.8561,34.8808,34.8397,34.8726,12698.8005
2006-11-10 15:40:00,85.01,85.03,85.0,85.01,6572.18620006705,34.8726,34.8808,34.8685,34.8726,6572.1862
2006-11-10 15:45:00,85.01,85.01,84.93,84.94,9022.831901786967,34.8726,34.8726,34.8397,34.8438,9022.8319
2006-11-10 15:50:00,84.94,85.09,84.93,85.08,13812.730318784988,34.8438,34.9054,34.8397,34.9013,13812.7303
2006-11-10 15:55:00,85.08,85.16,85.06,85.13,21387.453396828365,34.9013,34.9341,34.8931,34.9218,21387.4534
2006-11-13 09:30:00,85.1,85.22,85.06,85.2,10359.54773908874,34.9095,34.9587,34.8931,34.9505,10359.5477
2006-11-13 09:35:00,85.1,85.36,84.97,85.36,9691.189820437854,34.9095,35.0161,34.8561,35.0161,9691.1898
2006-11-13 09:40:00,85.36,85.43,85.14,85.42,14146.90927811043,35.0161,35.0448,34.9259,35.0407,14146.9093
2006-11-13 09:45:00,85.42,85.42,85.25,85.32,2227.859728836288,35.0407,35.0407,34.971,34.9997,2227.8597
2006-11-13 09:50:00,85.33,85.57,85.33,85.47,8131.688010252452,35.0038,35.1023,35.0038,35.0613,8131.688
2006-11-13 09:55:00,85.51,85.62,85.47,85.54,11473.477603506884,35.0777,35.1228,35.0613,35.09,11473.4776
2006-11-13 10:00:00,85.49,85.49,85.36,85.41,8465.866969577895,35.0695,35.0695,35.0161,35.0366,8465.867
2006-11-13 10:05:00,85.42,85.42,85.32,85.42,17265.912898481234,35.0407,35.0407,34.9997,35.0407,17265.9129
2006-11-13 10:10:00,85.52,85.54,85.45,85.54,8800.045928903339,35.0818,35.09,35.053,35.09,8800.0459
2006-11-13 10:15:00,85.51,85.52,85.44,85.44,3230.396606812618,35.0777,35.0818,35.0489,35.0489,3230.3966
2006-11-13 10:20:00,85.45,85.46,85.42,85.44,4455.719457672576,35.053,35.0572,35.0407,35.0489,4455.7195
2006-11-13 10:25:00,85.44,85.45,85.37,85.37,4010.1475119053184,35.0489,35.053,35.0202,35.0202,4010.1475
2006-11-13 10:30:00,85.37,85.37,85.27,85.28,7129.151132276122,35.0202,35.0202,34.9792,34.9833,7129.1511
2006-11-13 10:35:00,85.3,85.37,85.29,85.29,4678.505430556205,34.9915,35.0202,34.9874,34.9874,4678.5054
2006-11-13 10:40:00,85.27,85.27,85.25,85.25,5681.042308532535,34.9792,34.9792,34.971,34.971,5681.0423
2006-11-13 10:45:00,85.23,85.23,85.06,85.08,8354.47398313608,34.9628,34.9628,34.8931,34.9013,8354.474
2006-11-13 10:50:00,85.08,85.32,85.06,85.3,18045.66380357393,34.9013,34.9997,34.8931,34.9915,18045.6638
2006-11-13 10:55:00,85.28,85.31,85.23,85.25,5792.435294974349,34.9833,34.9956,34.9628,34.971,5792.4353
2006-11-13 11:00:00,85.27,85.31,85.22,85.27,14258.302264552243,34.9792,34.9956,34.9587,34.9792,14258.3023
2006-11-13 11:05:00,85.26,85.27,85.18,85.18,19716.558600201148,34.9751,34.9792,34.9423,34.9423,19716.5586
2006-11-13 11:10:00,85.19,85.22,85.16,85.17,10025.368779763296,34.9464,34.9587,34.9341,34.9382,10025.3688
2006-11-13 11:15:00,85.16,85.18,85.14,85.18,3230.396606812618,34.9341,34.9423,34.9259,34.9423,3230.3966
2006-11-13 11:20:00,85.19,85.2,85.16,85.2,7017.758145834308,34.9464,34.9505,34.9341,34.9505,7017.7581
2006-11-13 11:25:00,85.19,85.19,85.15,85.15,3007.610633928989,34.9464,34.9464,34.93,34.93,3007.6106
2006-11-13 11:30:00,85.15,85.17,85.15,85.15,4455.719457672576,34.93,34.9382,34.93,34.93,4455.7195
2006-11-13 11:35:00,85.14,85.14,85.05,85.06,9134.22488822878,34.9259,34.9259,34.889,34.8931,9134.2249
2006-11-13 11:40:00,85.05,85.11,85.0,85.1,8243.080996694265,34.889,34.9136,34.8685,34.9095,8243.081
2006-11-13 11:45:00,85.1,85.24,85.06,85.24,9134.22488822878,34.9095,34.9669,34.8931,34.9669,9134.2249
2006-11-13 11:50:00,85.24,85.24,85.2,85.2,2227.859728836288,34.9669,34.9669,34.9505,34.9505,2227.8597
2006-11-13 11:55:00,85.22,85.22,85.11,85.16,9691.189820437854,34.9587,34.9587,34.9136,34.9341,9691.1898
2006-11-13 12:00:00,85.16,85.16,85.1,85.13,8911.438915345152,34.9341,34.9341,34.9095,34.9218,8911.4389
2006-11-13 12:05:00,85.13,85.15,85.09,85.1,2896.2176474871744,34.9218,34.93,34.9054,34.9095,2896.2176
2006-11-13 12:10:00,85.1,85.11,85.08,85.1,6906.365159392493,34.9095,34.9136,34.9013,34.9095,6906.3652
2006-11-13 12:15:00,85.1,85.11,85.1,85.1,6015.221267857978,34.9095,34.9136,34.9095,34.9095,6015.2213
2006-11-13 12:20:00,85.11,85.13,85.1,85.13,4789.89841699802,34.9136,34.9218,34.9095,34.9218,4789.8984
2006-11-13 12:25:00,85.15,85.26,85.15,85.24,6349.400227183421,34.93,34.9751,34.93,34.9669,6349.4002
2006-11-13 12:30:00,85.25,85.27,85.24,85.25,14926.66018320313,34.971,34.9792,34.9669,34.971,14926.6602
2006-11-13 12:35:00,85.26,85.26,85.2,85.23,3564.575566138061,34.9751,34.9751,34.9505,34.9628,3564.5756
2006-11-13 12:40:00,85.21,85.26,85.19,85.19,6238.007240741606,34.9546,34.9751,34.9464,34.9464,6238.0072
2006-11-13 12:45:00,85.21,85.21,85.1,85.11,9913.975793321482,34.9546,34.9546,34.9095,34.9136,9913.9758
2006-11-13 12:50:00,85.11,85.12,85.07,85.08,5792.435294974349,34.9136,34.9177,34.8972,34.9013,5792.4353
2006-11-13 12:55:00,85.07,85.07,85.01,85.02,5681.042308532535,34.8972,34.8972,34.8726,34.8767,5681.0423
2006-11-13 13:00:00,85.01,85.13,85.01,85.13,4121.540498347133,34.8726,34.9218,34.8726,34.9218,4121.5405
2006-11-13 13:05:00,85.14,85.18,85.13,85.16,3007.610633928989,34.9259,34.9423,34.9218,34.9341,3007.6106
2006-11-13 13:10:00,85.15,85.19,85.13,85.13,5792.435294974349,34.93,34.9464,34.9218,34.9218,5792.4353
2006-11-13 13:15:00,85.13,85.14,85.11,85.12,3898.754525463504,34.9218,34.9259,34.9136,34.9177,3898.7545
2006-11-13 13:20:00,85.12,85.12,85.06,85.09,7129.151132276122,34.9177,34.9177,34.8931,34.9054,7129.1511
2006-11-13 13:25:00,85.09,85.1,85.07,85.09,1113.929864418144,34.9054,34.9095,34.8972,34.9054,1113.9299
2006-11-13 13:30:00,85.06,85.1,85.04,85.07,4789.89841699802,34.8931,34.9095,34.8849,34.8972,4789.8984
2006-11-13 13:35:00,85.08,85.15,85.08,85.15,3787.3615390216896,34.9013,34.93,34.9013,34.93,3787.3615
2006-11-13 13:40:00,85.15,85.17,85.1,85.1,1893.6807695108448,34.93,34.9382,34.9095,34.9095,1893.6808
2006-11-13 13:45:00,85.1,85.1,85.04,85.04,2562.0386881617314,34.9095,34.9095,34.8849,34.8849,2562.0387
2006-11-13 13:50:00,85.06,85.19,85.06,85.19,3675.968552579875,34.8931,34.9464,34.8931,34.9464,3675.9686
2006-11-13 13:55:00,85.22,85.33,85.22,85.28,5124.077376323463,34.9587,35.0038,34.9587,34.9833,5124.0774
2006-11-13 14:00:00,85.24,85.32,85.24,85.27,5124.077376323463,34.9669,34.9997,34.9669,34.9792,5124.0774
2006-11-13 14:05:00,85.3,85.31,85.27,85.31,3898.754525463504,34.9915,34.9956,34.9792,34.9956,3898.7545
2006-11-13 14:10:00,85.32,85.37,85.27,85.37,7240.544118717937,34.9997,35.0202,34.9792,35.0202,7240.5441
2006-11-13 14:15:00,85.37,85.37,85.36,85.36,2673.4316746035456,35.0202,35.0202,35.0161,35.0161,2673.4317
2006-11-13 14:20:00,85.36,85.46,85.36,85.42,8911.438915345152,35.0161,35.0572,35.0161,35.0407,8911.4389
2006-11-13 14:25:00,85.43,85.47,85.41,85.47,3230.396606812618,35.0448,35.0613,35.0366,35.0613,3230.3966
2006-11-13 14:30:00,85.49,85.53,85.45,85.51,3564.575566138061,35.0695,35.0859,35.053,35.0777,3564.5756
2006-11-13 14:35:00,85.54,85.57,85.51,85.52,7240.544118717937,35.09,35.1023,35.0777,35.0818,7240.5441
2006-11-13 14:40:00,85.51,85.55,85.47,85.53,4901.291403439834,35.0777,35.0941,35.0613,35.0859,4901.2914
2006-11-13 14:45:00,85.53,85.54,85.49,85.52,3898.754525463504,35.0859,35.09,35.0695,35.0818,3898.7545
2006-11-13 14:50:00,85.55,85.55,85.49,85.49,5569.6493220907205,35.0941,35.0941,35.0695,35.0695,5569.6493
2006-11-13 14:55:00,85.48,85.51,85.46,85.47,7797.509050927008,35.0654,35.0777,35.0572,35.0613,7797.5091
2006-11-13 15:00:00,85.46,85.49,85.43,85.49,8800.045928903339,35.0572,35.0695,35.0448,35.0695,8800.0459
2006-11-13 15:05:00,85.48,85.48,85.41,85.41,7240.544118717937,35.0654,35.0654,35.0366,35.0366,7240.5441
2006-11-13 15:10:00,85.38,85.39,85.35,85.39,5235.470362765277,35.0243,35.0284,35.012,35.0284,5235.4704
2006-11-13 15:15:00,85.39,85.39,85.36,85.38,4344.326471230762,35.0284,35.0284,35.0161,35.0243,4344.3265
2006-11-13 15:20:00,85.37,85.43,85.35,85.41,8577.259956019709,35.0202,35.0448,35.012,35.0366,8577.26
2006-11-13 15:25:00,85.41,85.5,85.41,85.42,11696.263576390513,35.0366,35.0736,35.0366,35.0407,11696.2636
2006-11-13 15:30:00,85.42,85.44,85.4,85.42,10805.119684855998,35.0407,35.0489,35.0325,35.0407,10805.1197
2006-11-13 15:35:00,85.42,85.44,85.4,85.43,8577.259956019709,35.0407,35.0489,35.0325,35.0448,8577.26
2006-11-13 15:40:00,85.4,85.5,85.4,85.5,5346.863349207091,35.0325,35.0736,35.0325,35.0736,5346.8633
2006-11-13 15:45:00,85.5,85.53,85.45,85.53,15483.625115412202,35.0736,35.0859,35.053,35.0859,15483.6251
2006-11-13 15:50:00,85.55,85.6,85.45,85.47,16040.590047621274,35.0941,35.1146,35.053,35.0613,16040.59
2006-11-13 15:55:00,85.45,85.45,85.36,85.41,36759.68552579876,35.053,35.053,35.0161,35.0366,36759.6855
2006-11-14 09:30:00,84.97,85.22,84.97,85.2,36425.50656647331,35.1321,35.2354,35.1321,35.2272,36425.5066
2006-11-14 09:35:00,85.2,85.22,85.1,85.16,24283.67104431554,35.2272,35.2354,35.1858,35.2106,24283.671
2006-11-14 09:40:00,85.16,85.31,85.14,85.31,19827.951586642965,35.2106,35.2726,35.2023,35.2726,19827.9516
2006-11-14 09:45:00,85.31,85.33,85.2,85.33,12810.193440808656,35.2726,35.2809,35.2272,35.2809,12810.1934
2006-11-14 09:50:00,85.33,85.33,85.16,85.25,10693.726698414182,35.2809,35.2809,35.2106,35.2478,10693.7267
2006-11-14 09:55:00,85.24,85.27,85.18,85.27,9134.22488822878,35.2437,35.2561,35.2189,35.2561,9134.2249
2006-11-14 10:00:00,85.26,85.32,85.25,85.3,9579.79683399604,35.252,35.2768,35.2478,35.2685,9579.7968
2006-11-14 10:05:00,85.29,85.3,85.24,85.24,8911.438915345152,35.2644,35.2685,35.2437,35.2437,8911.4389
2006-11-14 10:10:00,85.24,85.27,85.16,85.25,8911.438915345152,35.2437,35.2561,35.2106,35.2478,8911.4389
2006-11-14 10:15:00,85.24,85.32,85.22,85.26,7797.509050927008,35.2437,35.2768,35.2354,35.252,7797.5091
2006-11-14 10:20:00,85.26,85.31,85.19,85.26,7463.330091601565,35.252,35.2726,35.223,35.252,7463.3301
2006-11-14 10:25:00,85.28,85.29,85.2,85.23,14035.516291668617,35.2602,35.2644,35.2272,35.2396,14035.5163
2006-11-14 10:30:00,85.25,85.27,85.2,85.24,3675.968552579875,35.2478,35.2561,35.2272,35.2437,3675.9686
2006-11-14 10:35:00,85.27,85.27,85.19,85.2,7797.509050927008,35.2561,35.2561,35.223,35.2272,7797.5091
2006-11-14 10:40:00,85.21,85.25,85.19,85.19,9245.617874670595,35.2313,35.2478,35.223,35.223,9245.6179
2006-11-14 10:45:00,85.18,85.25,85.18,85.22,7908.902037368823,35.2189,35.2478,35.2189,35.2354,7908.902
2006-11-14 10:50:00,85.23,85.25,85.19,85.19,5346.863349207091,35.2396,35.2478,35.223,35.223,5346.8633
2006-11-14 10:55:00,85.19,85.21,85.18,85.18,5903.828281416163,35.223,35.2313,35.2189,35.2189,5903.8283
2006-11-14 11:00:00,85.18,85.18,85.05,85.09,14926.66018320313,35.2189,35.2189,35.1651,35.1817,14926.6602
2006-11-14 11:05:00,85.06,85.14,85.06,85.06,8800.045928903339,35.1693,35.2023,35.1693,35.1693,8800.0459
2006-11-14 11:10:00,85.06,85.14,85.04,85.1,8688.652942461524,35.1693,35.2023,35.161,35.1858,8688.6529
2006-11-14 11:15:00,85.1,85.16,85.03,85.16,6238.007240741606,35.1858,35.2106,35.1569,35.2106,6238.0072
2006-11-14 11:20:00,85.18,85.18,85.07,85.09,6015.221267857978,35.2189,35.2189,35.1734,35.1817,6015.2213
2006-11-14 11:25:00,85.09,85.12,85.02,85.02,5235.470362765277,35.1817,35.1941,35.1527,35.1527,5235.4704
2006-11-14 11:30:00,85.03,85.13,85.01,85.01,6572.18620006705,35.1569,35.1982,35.1486,35.1486,6572.1862
2006-11-14 11:35:00,85.01,85.04,84.94,85.04,15595.018101854015,35.1486,35.161,35.1197,35.161,15595.0181
2006-11-14 11:40:00,85.03,85.06,84.99,85.0,6683.579186508864,35.1569,35.1693,35.1403,35.1445,6683.5792
2006-11-14 11:45:00,85.0,85.06,85.0,85.05,5124.077376323463,35.1445,35.1693,35.1445,35.1651,5124.0774
2006-11-14 11:50:00,85.05,85.1,84.99,85.05,5681.042308532535,35.1651,35.1858,35.1403,35.1651,5681.0423
2006-11-14 11:55:00,85.06,85.08,84.99,85.02,7686.116064485194,35.1693,35.1775,35.1403,35.1527,7686.1161
2006-11-14 12:00:00,85.05,85.1,85.05,85.09,7129.151132276122,35.1651,35.1858,35.1651,35.1817,7129.1511
2006-11-14 12:05:00,85.1,85.1,85.08,85.1,3898.754525463504,35.1858,35.1858,35.1775,35.1858,3898.7545
2006-11-14 12:10:00,85.09,85.1,85.07,85.07,7908.902037368823,35.1817,35.1858,35.1734,35.1734,7908.902
2006-11-14 12:15:00,85.07,85.14,85.02,85.14,7129.151132276122,35.1734,35.2023,35.1527,35.2023,7129.1511
2006-11-14 12:20:00,85.14,85.15,85.1,85.12,3119.003620370803,35.2023,35.2065,35.1858,35.1941,3119.0036
2006-11-14 12:25:00,85.12,85.21,85.12,85.17,3564.575566138061,35.1941,35.2313,35.1941,35.2148,3564.5756
2006-11-14 12:30:00,85.16,85.26,85.16,85.23,7017.758145834308,35.2106,35.252,35.2106,35.2396,7017.7581
2006-11-14 12:35:00,85.23,85.27,85.23,85.27,2673.4316746035456,35.2396,35.2561,35.2396,35.2561,2673.4317
2006-11-14 12:40:00,85.26,85.26,85.18,85.22,5124.077376323463,35.252,35.252,35.2189,35.2354,5124.0774
2006-11-14 12:45:00,85.25,85.33,85.25,85.28,7017.758145834308,35.2478,35.2809,35.2478,35.2602,7017.7581
2006-11-14 12:50:00,85.28,85.29,85.23,85.27,4901.291403439834,35.2602,35.2644,35.2396,35.2561,4901.2914
2006-11-14 12:55:00,85.27,85.33,85.25,85.25,5124.077376323463,35.2561,35.2809,35.2478,35.2478,5124.0774
2006-11-14 13:00:00,85.26,85.3,85.26,85.27,4010.1475119053184,35.252,35.2685,35.252,35.2561,4010.1475
2006-11-14 13:05:00,85.29,85.32,85.25,85.25,8131.688010252452,35.2644,35.2768,35.2478,35.2478,8131.688
2006-11-14 13:10:00,85.26,85.35,85.25,85.35,13032.979413692285,35.252,35.2892,35.2478,35.2892,13032.9794
2006-11-14 13:15:00,85.34,85.46,85.34,85.45,6460.793213625236,35.285,35.3347,35.285,35.3305,6460.7932
2006-11-14 13:20:00,85.45,85.52,85.45,85.5,11362.08461706507,35.3305,35.3595,35.3305,35.3512,11362.0846
2006-11-14 13:25:00,85.51,85.6,85.51,85.59,5681.042308532535,35.3553,35.3925,35.3553,35.3884,5681.0423
2006-11-14 13:30:00,85.59,85.63,85.57,85.59,6126.614254299792,35.3884,35.4049,35.3801,35.3884,6126.6143
2006-11-14 13:35:00,85.59,85.7,85.57,85.63,9913.975793321482,35.3884,35.4339,35.3801,35.4049,9913.9758
2006-11-14 13:40:00,85.62,85.68,85.62,85.62,7686.116064485194,35.4008,35.4256,35.4008,35.4008,7686.1161
2006-11-14 13:45:00,85.62,85.67,85.62,85.63,5458.256335648905,35.4008,35.4215,35.4008,35.4049,5458.2563
2006-11-14 13:50:00,85.64,85.65,85.62,85.64,5458.256335648905,35.4091,35.4132,35.4008,35.4091,5458.2563
2006-11-14 13:55:00,85.66,85.71,85.65,85.71,6349.400227183421,35.4174,35.438,35.4132,35.438,6349.4002
2006-11-14 14:00:00,85.71,85.71,85.65,85.66,11362.08461706507,35.438,35.438,35.4132,35.4174,11362.0846
2006-11-14 14:05:00,85.65,85.68,85.62,85.65,23838.09909854828,35.4132,35.4256,35.4008,35.4132,23838.0991
2006-11-14 14:10:00,85.65,85.68,85.6,85.6,9022.831901786967,35.4132,35.4256,35.3925,35.3925,9022.8319
2006-11-14 14:15:00,85.6,85.6,85.54,85.54,4678.505430556205,35.3925,35.3925,35.3677,35.3677,4678.5054
2006-11-14 14:20:00,85.55,85.62,85.49,85.62,9579.79683399604,35.3719,35.4008,35.3471,35.4008,9579.7968
2006-11-14 14:25:00,85.62,85.67,85.62,85.66,3898.754525463504,35.4008,35.4215,35.4008,35.4174,3898.7545
2006-11-14 14:30:00,85.67,85.71,85.6,85.71,5681.042308532535,35.4215,35.438,35.3925,35.438,5681.0423
2006-11-14 14:35:00,85.71,85.89,85.67,85.86,9134.22488822878,35.438,35.5124,35.4215,35.5,9134.2249
2006-11-14 14:40:00,85.87,86.08,85.87,86.07,20384.916518852035,35.5042,35.591,35.5042,35.5869,20384.9165
2006-11-14 14:45:00,86.06,86.14,85.89,86.1,22612.776247688325,35.5827,35.6158,35.5124,35.5993,22612.7762
2006-11-14 14:50:00,86.09,86.33,86.09,86.21,32526.752041009808,35.5951,35.6944,35.5951,35.6448,32526.752
2006-11-14 14:55:00,86.21,86.35,86.21,86.27,25843.172854500943,35.6448,35.7026,35.6448,35.6696,25843.1729
2006-11-14 15:00:00,86.26,86.38,86.24,86.28,20496.30950529385,35.6654,35.715,35.6572,35.6737,20496.3095
2006-11-14 15:05:00,86.27,86.31,86.19,86.31,10136.76176620511,35.6696,35.6861,35.6365,35.6861,10136.7618
2006-11-14 15:10:00,86.31,86.32,86.25,86.25,11473.477603506884,35.6861,35.6902,35.6613,35.6613,11473.4776
2006-11-14 15:15:00,86.25,86.28,86.22,86.26,12587.407467925028,35.6613,35.6737,35.6489,35.6654,12587.4075
2006-11-14 15:20:00,86.24,86.25,86.15,86.15,14258.302264552243,35.6572,35.6613,35.6199,35.6199,14258.3023
2006-11-14 15:25:00,86.14,86.14,85.97,85.99,11027.905657739626,35.6158,35.6158,35.5455,35.5538,11027.9057
2006-11-14 15:30:00,86.0,86.13,85.99,86.06,20830.48846461929,35.5579,35.6117,35.5538,35.5827,20830.4885
2006-11-14 15:35:00,86.06,86.19,86.06,86.17,19605.16561375933,35.5827,35.6365,35.5827,35.6282,19605.1656
2006-11-14 15:40:00,86.17,86.2,86.09,86.13,20719.09547817748,35.6282,35.6406,35.5951,35.6117,20719.0955
2006-11-14 15:45:00,86.14,86.15,86.06,86.06,11584.870589948698,35.6158,35.6199,35.5827,35.5827,11584.8706
2006-11-14 15:50:00,86.06,86.14,86.04,86.1,18157.056790015748,35.5827,35.6158,35.5745,35.5993,18157.0568
2006-11-14 15:55:00,86.09,86.17,86.06,86.14,39098.93824107686,35.5951,35.6282,35.5827,35.6158,39098.9382
2006-11-15 09:30:00,86.38,86.38,86.19,86.19,15483.625115412202,35.715,35.715,35.6365,35.6365,15483.6251
2006-11-15 09:35:00,86.18,86.18,85.67,85.67,7686.116064485194,35.6324,35.6324,35.4215,35.4215,7686.1161
2006-11-15 09:40:00,85.62,86.02,85.62,85.77,18491.23574934119,35.4008,35.5662,35.4008,35.4628,18491.2357
2006-11-15 09:45:00,85.77,85.89,85.68,85.86,16931.73393915579,35.4628,35.5124,35.4256,35.5,16931.7339
2006-11-15 09:50:00,85.87,85.97,85.85,85.92,16486.16199338853,35.5042,35.5455,35.4959,35.5249,16486.162
2006-11-15 09:55:00,85.9,85.96,85.89,85.96,14481.088237435872,35.5166,35.5414,35.5124,35.5414,14481.0882
2006-11-15 10:00:00,85.96,85.96,85.8,85.86,10693.726698414182,35.5414,35.5414,35.4752,35.5,10693.7267
2006-11-15 10:05:00,85.89,85.93,85.73,85.74,11696.263576390513,35.5124,35.529,35.4463,35.4504,11696.2636
2006-11-15 10:10:00,85.74,85.89,85.71,85.88,10248.154752646926,35.4504,35.5124,35.438,35.5083,10248.1548
2006-11-15 10:15:00,85.89,85.92,85.86,85.91,18379.842762899378,35.5124,35.5249,35.5,35.5207,18379.8428
2006-11-15 10:20:00,85.89,85.91,85.8,85.83,9468.403847554224,35.5124,35.5207,35.4752,35.4876,9468.4038
2006-11-15 10:25:00,85.87,85.97,85.82,85.97,17043.126925597604,35.5042,35.5455,35.4835,35.5455,17043.1269
2006-11-15 10:30:00,85.96,85.96,85.8,85.83,16486.16199338853,35.5414,35.5414,35.4752,35.4876,16486.162
2006-11-15 10:35:00,85.83,85.85,85.75,85.83,7240.544118717937,35.4876,35.4959,35.4546,35.4876,7240.5441
2006-11-15 10:40:00,85.83,85.89,85.83,85.86,6126.614254299792,35.4876,35.5124,35.4876,35.5,6126.6143
2006-11-15 10:45:00,85.86,85.99,85.86,85.99,9913.975793321482,35.5,35.5538,35.5,35.5538,9913.9758
2006-11-15 10:50:00,85.97,86.11,85.97,86.09,5681.042308532535,35.5455,35.6034,35.5455,35.5951,5681.0423
2006-11-15 10:55:00,86.07,86.11,86.06,86.08,10582.33371197237,35.5869,35.6034,35.5827,35.591,10582.3337
2006-11-15 11:00:00,86.09,86.09,86.05,86.06,3564.575566138061,35.5951,35.5951,35.5786,35.5827,3564.5756
2006-11-15 11:05:00,86.04,86.06,86.01,86.01,2673.4316746035456,35.5745,35.5827,35.5621,35.5621,2673.4317
2006-11-15 11:10:00,86.01,86.04,86.0,86.01,13144.3724001341,35.5621,35.5745,35.5579,35.5621,13144.3724
2006-11-15 11:15:00,85.97,86.06,85.93,86.05,11027.905657739626,35.5455,35.5827,35.529,35.5786,11027.9057
2006-11-15 11:20:00,86.05,86.14,86.0,86.12,6015.221267857978,35.5786,35.6158,35.5579,35.6075,6015.2213
2006-11-15 11:25:00,86.12,86.14,86.08,86.14,7351.937105159751,35.6075,35.6158,35.591,35.6158,7351.9371
2006-11-15 11:30:00,86.14,86.18,86.11,86.15,7240.544118717937,35.6158,35.6324,35.6034,35.6199,7240.5441
2006-11-15 11:35:00,86.15,86.18,86.12,86.15,5124.077376323463,35.6199,35.6324,35.6075,35.6199,5124.0774
2006-11-15 11:40:00,86.16,86.18,86.13,86.18,3675.968552579875,35.6241,35.6324,35.6117,35.6324,3675.9686
2006-11-15 11:45:00,86.18,86.21,86.17,86.18,7017.758145834308,35.6324,35.6448,35.6282,35.6324,7017.7581
2006-11-15 11:50:00,86.19,86.19,86.16,86.16,7908.902037368823,35.6365,35.6365,35.6241,35.6241,7908.902
2006-11-15 11:55:00,86.18,86.21,86.17,86.21,2227.859728836288,35.6324,35.6448,35.6282,35.6448,2227.8597
2006-11-15 12:00:00,86.19,86.27,86.19,86.24,2784.82466104536,35.6365,35.6696,35.6365,35.6572,2784.8247
2006-11-15 12:05:00,86.26,86.26,86.2,86.2,2673.4316746035456,35.6654,35.6654,35.6406,35.6406,2673.4317
2006-11-15 12:10:00,86.22,86.24,86.18,86.24,2784.82466104536,35.6489,35.6572,35.6324,35.6572,2784.8247
2006-11-15 12:15:00,86.22,86.22,86.18,86.2,3230.396606812618,35.6489,35.6489,35.6324,35.6406,3230.3966
2006-11-15 12:20:00,86.2,86.24,86.07,86.15,11139.29864418144,35.6406,35.6572,35.5869,35.6199,11139.2986
2006-11-15 12:25:00,86.15,86.22,86.13,86.18,7686.116064485194,35.6199,35.6489,35.6117,35.6324,7686.1161
2006-11-15 12:30:00,86.18,86.21,86.16,86.19,7240.544118717937,35.6324,35.6448,35.6241,35.6365,7240.5441
2006-11-15 12:35:00,86.19,86.24,86.18,86.18,6460.793213625236,35.6365,35.6572,35.6324,35.6324,6460.7932
2006-11-15 12:40:00,86.17,86.18,86.14,86.18,4455.719457672576,35.6282,35.6324,35.6158,35.6324,4455.7195
2006-11-15 12:45:00,86.19,86.19,86.15,86.19,5235.470362765277,35.6365,35.6365,35.6199,35.6365,5235.4704
2006-11-15 12:50:00,86.18,86.33,86.18,86.26,21944.41832903744,35.6324,35.6944,35.6324,35.6654,21944.4183
2006-11-15 12:55:00,86.24,86.33,86.24,86.32,15149.446156086758,35.6572,35.6944,35.6572,35.6902,15149.4462
2006-11-15 13:00:00,86.32,86.36,86.29,86.36,8243.080996694265,35.6902,35.7068,35.6778,35.7068,8243.081
2006-11-15 13:05:00,86.33,86.35,86.27,86.3,4232.933484788948,35.6944,35.7026,35.6696,35.682,4232.9335
2006-11-15 13:10:00,86.27,86.27,86.2,86.2,4455.719457672576,35.6696,35.6696,35.6406,35.6406,4455.7195
2006-11-15 13:15:00,86.21,86.24,86.16,86.17,6126.614254299792,35.6448,35.6572,35.6241,35.6282,6126.6143
2006-11-15 13:20:00,86.17,86.18,86.15,86.15,1670.894796627216,35.6282,35.6324,35.6199,35.6199,1670.8948
2006-11-15 13:25:00,86.15,86.16,86.09,86.12,5681.042308532535,35.6199,35.6241,35.5951,35.6075,5681.0423
2006-11-15 13:30:00,86.12,86.17,86.12,86.17,7351.937105159751,35.6075,35.6282,35.6075,35.6282,7351.9371
2006-11-15 13:35:00,86.17,86.18,86.15,86.16,5903.828281416163,35.6282,35.6324,35.6199,35.6241,5903.8283
2006-11-15 13:40:00,86.16,86.18,86.15,86.18,4455.719457672576,35.6241,35.6324,35.6199,35.6324,4455.7195
2006-11-15 13:45:00,86.17,86.18,86.13,86.15,15149.446156086758,35.6282,35.6324,35.6117,35.6199,15149.4462
2006-11-15 13:50:00,86.15,86.15,86.09,86.14,13144.3724001341,35.6199,35.6199,35.5951,35.6158,13144.3724
2006-11-15 13:55:00,86.14,86.14,86.07,86.08,11807.656562832326,35.6158,35.6158,35.5869,35.591,11807.6566
2006-11-15 14:00:00,86.08,86.11,85.92,86.01,22167.204301921065,35.591,35.6034,35.5249,35.5621,22167.2043
2006-11-15 14:05:00,86.0,86.15,85.93,86.15,18268.44977645756,35.5579,35.6199,35.529,35.6199,18268.4498
2006-11-15 14:10:00,86.15,86.18,86.12,86.12,57144.60204465079,35.6199,35.6324,35.6075,35.6075,57144.602
2006-11-15 14:15:00,86.12,86.14,86.07,86.14,23281.13416633921,35.6075,35.6158,35.5869,35.6158,23281.1342
2006-11-15 14:20:00,86.13,86.18,86.1,86.16,28182.425569779043,35.6117,35.6324,35.5993,35.6241,28182.4256
2006-11-15 14:25:00,86.15,86.18,86.05,86.08,17154.519912039417,35.6199,35.6324,35.5786,35.591,17154.5199
2006-11-15 14:30:00,86.09,86.11,86.03,86.08,18268.44977645756,35.5951,35.6034,35.5703,35.591,18268.4498
2006-11-15 14:35:00,86.09,86.09,85.98,86.06,18714.02172222482,35.5951,35.5951,35.5497,35.5827,18714.0217
2006-11-15 14:40:00,86.09,86.09,86.0,86.04,7908.902037368823,35.5951,35.5951,35.5579,35.5745,7908.902
2006-11-15 14:45:00,86.04,86.08,86.02,86.08,29853.32036640626,35.5745,35.591,35.5662,35.591,29853.3204
2006-11-15 14:50:00,86.11,86.12,86.04,86.05,4789.89841699802,35.6034,35.6075,35.5745,35.5786,4789.8984
2006-11-15 14:55:00,86.05,86.08,86.0,86.08,7017.758145834308,35.5786,35.591,35.5579,35.591,7017.7581
2006-11-15 15:00:00,86.11,86.11,86.06,86.09,3898.754525463504,35.6034,35.6034,35.5827,35.5951,3898.7545
2006-11-15 15:05:00,86.09,86.15,86.07,86.14,10805.119684855998,35.5951,35.6199,35.5869,35.6158,10805.1197
2006-11-15 15:10:00,86.14,86.17,86.0,86.02,19939.34457308477,35.6158,35.6282,35.5579,35.5662,19939.3446
2006-11-15 15:15:00,86.03,86.04,85.91,85.93,15483.625115412202,35.5703,35.5745,35.5207,35.529,15483.6251
2006-11-15 15:20:00,85.92,85.93,85.89,85.9,26511.53077315183,35.5249,35.529,35.5124,35.5166,26511.5308
2006-11-15 15:25:00,85.89,85.98,85.88,85.95,11027.905657739626,35.5124,35.5497,35.5083,35.5373,11027.9057
2006-11-15 15:30:00,85.97,85.98,85.88,85.91,19716.558600201148,35.5455,35.5497,35.5083,35.5207,19716.5586
2006-11-15 15:35:00,85.92,85.93,85.86,85.86,19159.59366799208,35.5249,35.529,35.5,35.5,19159.5937
2006-11-15 15:40:00,85.83,85.85,85.71,85.78,19270.98665443389,35.4876,35.4959,35.438,35.467,19270.9867
2006-11-15 15:45:00,85.78,85.86,85.78,85.8,11473.477603506884,35.467,35.5,35.467,35.4752,11473.4776
2006-11-15 15:50:00,85.8,85.83,85.71,85.71,22389.99027480469,35.4752,35.4876,35.438,35.438,22389.9903
2006-11-15 15:55:00,85.7,85.7,85.65,85.67,38207.79434954234,35.4339,35.4339,35.4132,35.4215,38207.7943
2006-11-16 09:30:00,85.73,86.13,85.69,85.74,21944.41832903744,35.4463,35.6117,35.4298,35.4504,21944.4183
2006-11-16 09:35:00,85.77,85.82,85.75,85.79,15929.19706117946,35.4628,35.4835,35.4546,35.4711,15929.1971
2006-11-16 09:40:00,85.74,85.8,85.68,85.8,11473.477603506884,35.4504,35.4752,35.4256,35.4752,11473.4776
2006-11-16 09:45:00,85.8,85.8,85.7,85.78,11139.29864418144,35.4752,35.4752,35.4339,35.467,11139.2986
2006-11-16 09:50:00,85.73,85.84,85.64,85.69,16263.376020504904,35.4463,35.4918,35.4091,35.4298,16263.376
2006-11-16 09:55:00,85.7,85.86,85.7,85.83,10136.76176620511,35.4339,35.5,35.4339,35.4876,10136.7618
2006-11-16 10:00:00,85.83,85.89,85.78,85.79,28739.39050198812,35.4876,35.5124,35.467,35.4711,28739.3905
2006-11-16 10:05:00,85.79,85.87,85.76,85.83,11473.477603506884,35.4711,35.5042,35.4587,35.4876,11473.4776
2006-11-16 10:10:00,85.82,85.83,85.71,85.77,28850.78348842993,35.4835,35.4876,35.438,35.4628,28850.7835
2006-11-16 10:15:00,85.78,85.82,85.75,85.82,15483.625115412202,35.467,35.4835,35.4546,35.4835,15483.6251
2006-11-16 10:20:00,85.82,85.88,85.8,85.88,24952.028962966426,35.4835,35.5083,35.4752,35.5083,24952.029
2006-11-16 10:25:00,85.88,85.88,85.72,85.73,17488.69887136486,35.5083,35.5083,35.4422,35.4463,17488.6989
2006-11-16 10:30:00,85.73,85.94,85.73,85.91,31301.429190149847,35.4463,35.5331,35.4463,35.5207,31301.4292
2006-11-16 10:35:00,85.91,86.0,85.91,86.0,10248.154752646926,35.5207,35.5579,35.5207,35.5579,10248.1548
2006-11-16 10:40:00,86.0,86.03,85.89,85.89,22612.776247688325,35.5579,35.5703,35.5124,35.5124,22612.7762
2006-11-16 10:45:00,85.89,85.93,85.8,85.8,13812.730318784988,35.5124,35.529,35.4752,35.4752,13812.7303
2006-11-16 10:50:00,85.77,85.8,85.75,85.76,7574.723078043379,35.4628,35.4752,35.4546,35.4587,7574.7231
2006-11-16 10:55:00,85.76,85.81,85.7,85.71,26177.351813826383,35.4587,35.4794,35.4339,35.438,26177.3518
2006-11-16 11:00:00,85.73,85.76,85.71,85.73,15260.839142528574,35.4463,35.4587,35.438,35.4463,15260.8391
2006-11-16 11:05:00,85.71,85.77,85.71,85.73,7129.151132276122,35.438,35.4628,35.438,35.4463,7129.1511
2006-11-16 11:10:00,85.74,85.89,85.71,85.88,8020.295023810637,35.4504,35.5124,35.438,35.5083,8020.295
2006-11-16 11:15:00,85.84,85.91,85.84,85.89,6349.400227183421,35.4918,35.5207,35.4918,35.5124,6349.4002
2006-11-16 11:20:00,85.91,85.91,85.87,85.91,12030.442535715956,35.5207,35.5207,35.5042,35.5207,12030.4425
2006-11-16 11:25:00,85.91,85.99,85.91,85.97,9802.582806879667,35.5207,35.5538,35.5207,35.5455,9802.5828
2006-11-16 11:30:00,85.99,86.0,85.95,85.97,6349.400227183421,35.5538,35.5579,35.5373,35.5455,6349.4002
2006-11-16 11:35:00,85.98,85.98,85.92,85.96,12141.83552215777,35.5497,35.5497,35.5249,35.5414,12141.8355
2006-11-16 11:40:00,85.95,86.04,85.95,86.04,12476.014481483213,35.5373,35.5745,35.5373,35.5745,12476.0145
2006-11-16 11:45:00,86.03,86.05,85.98,86.01,23615.31312566465,35.5703,35.5786,35.5497,35.5621,23615.3131
2006-11-16 11:50:00,85.98,86.13,85.98,86.13,16820.340952713974,35.5497,35.6117,35.5497,35.6117,16820.341
2006-11-16 11:55:00,86.14,86.14,86.06,86.06,10359.54773908874,35.6158,35.6158,35.5827,35.5827,10359.5477
2006-11-16 12:00:00,86.06,86.13,86.04,86.06,6460.793213625236,35.5827,35.6117,35.5745,35.5827,6460.7932
2006-11-16 12:05:00,86.07,86.19,86.07,86.11,18825.414708666634,35.5869,35.6365,35.5869,35.6034,18825.4147
2006-11-16 12:10:00,86.12,86.12,86.05,86.05,6126.614254299792,35.6075,35.6075,35.5786,35.5786,6126.6143
2006-11-16 12:15:00,86.06,86.06,86.03,86.05,3787.3615390216896,35.5827,35.5827,35.5703,35.5786,3787.3615
2006-11-16 12:20:00,86.04,86.06,86.02,86.06,9802.582806879667,35.5745,35.5827,35.5662,35.5827,9802.5828
2006-11-16 12:25:00,86.06,86.07,86.04,86.05,12476.014481483213,35.5827,35.5869,35.5745,35.5786,12476.0145
2006-11-16 12:30:00,86.09,86.09,86.04,86.04,11807.656562832326,35.5951,35.5951,35.5745,35.5745,11807.6566
2006-11-16 12:35:00,86.06,86.07,86.02,86.05,9245.617874670595,35.5827,35.5869,35.5662,35.5786,9245.6179
2006-11-16 12:40:00,86.06,86.1,86.05,86.08,10359.54773908874,35.5827,35.5993,35.5786,35.591,10359.5477
2006-11-16 12:45:00,86.05,86.07,86.04,86.05,7129.151132276122,35.5786,35.5869,35.5745,35.5786,7129.1511
2006-11-16 12:50:00,86.05,86.06,86.02,86.02,11139.29864418144,35.5786,35.5827,35.5662,35.5662,11139.2986
2006-11-16 12:55:00,86.02,86.02,85.98,85.98,7240.544118717937,35.5662,35.5662,35.5497,35.5497,7240.5441
2006-11-16 13:00:00,85.99,86.0,85.97,85.99,9357.01086111241,35.5538,35.5579,35.5455,35.5538,9357.0109
2006-11-16 13:05:00,85.99,86.03,85.98,86.03,72071.26222785392,35.5538,35.5703,35.5497,35.5703,72071.2622
2006-11-16 13:10:00,86.04,86.06,86.03,86.05,16931.73393915579,35.5745,35.5827,35.5703,35.5786,16931.7339
2006-11-16 13:15:00,86.04,86.05,86.02,86.03,6794.972172950679,35.5745,35.5786,35.5662,35.5703,6794.9722
2006-11-16 13:20:00,86.02,86.04,86.0,86.04,8911.438915345152,35.5662,35.5745,35.5579,35.5745,8911.4389
2006-11-16 13:25:00,86.04,86.04,86.0,86.03,13589.944345901358,35.5745,35.5745,35.5579,35.5703,13589.9443
2006-11-16 13:30:00,86.04,86.09,86.02,86.09,9913.975793321482,35.5745,35.5951,35.5662,35.5951,9913.9758
2006-11-16 13:35:00,86.09,86.18,86.08,86.18,13144.3724001341,35.5951,35.6324,35.591,35.6324,13144.3724
2006-11-16 13:40:00,86.18,86.18,86.08,86.08,14481.088237435872,35.6324,35.6324,35.591,35.591,14481.0882
2006-11-16 13:45:00,86.09,86.13,86.08,86.11,25954.56584094276,35.5951,35.6117,35.591,35.6034,25954.5658
2006-11-16 13:50:00,86.11,86.19,86.08,86.12,17934.270817132117,35.6034,35.6365,35.591,35.6075,17934.2708
2006-11-16 13:55:00,86.12,86.16,86.08,86.08,17711.48484424849,35.6075,35.6241,35.591,35.591,17711.4848
2006-11-16 14:00:00,86.05,86.09,85.97,86.03,8688.652942461524,35.5786,35.5951,35.5455,35.5703,8688.6529
2006-11-16 14:05:00,86.04,86.08,85.98,86.06,12030.442535715956,35.5745,35.591,35.5497,35.5827,12030.4425
2006-11-16 14:10:00,86.05,86.07,86.03,86.03,6683.579186508864,35.5786,35.5869,35.5703,35.5703,6683.5792
2006-11-16 14:15:00,86.04,86.05,85.99,86.02,7017.758145834308,35.5745,35.5786,35.5538,35.5662,7017.7581
2006-11-16 14:20:00,86.01,86.08,85.85,86.06,15929.19706117946,35.5621,35.591,35.4959,35.5827,15929.1971
2006-11-16 14:25:00,86.09,86.1,85.99,86.01,7463.330091601565,35.5951,35.5993,35.5538,35.5621,7463.3301
2006-11-16 14:30:00,86.03,86.04,85.98,86.01,4121.540498347133,35.5703,35.5745,35.5497,35.5621,4121.5405
2006-11-16 14:35:00,86.0,86.07,86.0,86.06,5681.042308532535,35.5579,35.5869,35.5579,35.5827,5681.0423
2006-11-16 14:40:00,86.06,86.1,85.99,86.05,7686.116064485194,35.5827,35.5993,35.5538,35.5786,7686.1161
2006-11-16 14:45:00,86.01,86.08,86.01,86.07,5792.435294974349,35.5621,35.591,35.5621,35.5869,5792.4353
2006-11-16 14:50:00,86.06,86.09,86.03,86.06,6794.972172950679,35.5827,35.5951,35.5703,35.5827,6794.9722
2006-11-16 14:55:00,86.08,86.09,85.94,86.01,18936.807695108448,35.591,35.5951,35.5331,35.5621,18936.8077
2006-11-16 15:00:00,86.01,86.08,85.98,86.08,10359.54773908874,35.5621,35.591,35.5497,35.591,10359.5477
2006-11-16 15:05:00,86.06,86.06,86.02,86.02,7240.544118717937,35.5827,35.5827,35.5662,35.5662,7240.5441
2006-11-16 15:10:00,86.03,86.06,85.94,85.98,16820.340952713974,35.5703,35.5827,35.5331,35.5497,16820.341
2006-11-16 15:15:00,85.97,86.07,85.96,86.03,5681.042308532535,35.5455,35.5869,35.5414,35.5703,5681.0423
2006-11-16 15:20:00,86.05,86.07,85.98,86.02,11250.691630623254,35.5786,35.5869,35.5497,35.5662,11250.6916
2006-11-16 15:25:00,86.04,86.08,86.03,86.05,8911.438915345152,35.5745,35.591,35.5703,35.5786,8911.4389
2006-11-16 15:30:00,86.05,86.09,85.99,86.03,34197.646837637025,35.5786,35.5951,35.5538,35.5703,34197.6468
2006-11-16 15:35:00,86.04,86.09,86.01,86.06,15372.232128970389,35.5745,35.5951,35.5621,35.5827,15372.2321
2006-11-16 15:40:00,86.06,86.09,86.01,86.07,13367.158373017728,35.5827,35.5951,35.5621,35.5869,13367.1584
2006-11-16 15:45:00,86.07,86.09,85.93,85.93,19493.77262731752,35.5869,35.5951,35.529,35.529,19493.7726
2006-11-16 15:50:00,85.93,86.01,85.91,86.01,14926.66018320313,35.529,35.5621,35.5207,35.5621,14926.6602
2006-11-16 15:55:00,85.99,86.0,85.94,85.94,22055.81131547925,35.5538,35.5579,35.5331,35.5331,22055.8113
2006-11-17 09:30:00,85.73,86.23,85.73,86.15,115291.7409672779,35.4463,35.653,35.4463,35.6199,115291.741
2006-11-17 09:35:00,85.96,86.14,85.63,85.64,11362.08461706507,35.5414,35.6158,35.4049,35.4091,11362.0846
2006-11-17 09:40:00,85.62,85.67,85.45,85.62,14035.516291668617,35.4008,35.4215,35.3305,35.4008,14035.5163
2006-11-17 09:45:00,85.63,85.73,85.59,85.68,13255.765386575917,35.4049,35.4463,35.3884,35.4256,13255.7654
2006-11-17 09:50:00,85.7,85.91,85.6,85.7,14592.481223877689,35.4339,35.5207,35.3925,35.4339,14592.4812
2006-11-17 09:55:00,85.63,85.73,85.63,85.73,9022.831901786967,35.4049,35.4463,35.4049,35.4463,9022.8319
2006-11-17 10:00:00,85.73,85.73,85.68,85.69,18714.02172222482,35.4463,35.4463,35.4256,35.4298,18714.0217
2006-11-17 10:05:00,85.69,85.71,85.59,85.6,10693.726698414182,35.4298,35.438,35.3884,35.3925,10693.7267
2006-11-17 10:10:00,85.64,85.66,85.56,85.58,5458.256335648905,35.4091,35.4174,35.376,35.3843,5458.2563
2006-11-17 10:15:00,85.58,85.58,85.37,85.39,22278.59728836288,35.3843,35.3843,35.2974,35.3057,22278.5973
2006-11-17 10:20:00,85.4,85.47,85.4,85.47,6683.579186508864,35.3098,35.3388,35.3098,35.3388,6683.5792
2006-11-17 10:25:00,85.5,85.68,85.45,85.66,11362.08461706507,35.3512,35.4256,35.3305,35.4174,11362.0846
2006-11-17 10:30:00,85.65,85.73,85.61,85.73,15149.446156086758,35.4132,35.4463,35.3967,35.4463,15149.4462
2006-11-17 10:35:00,85.73,85.73,85.63,85.72,20384.916518852035,35.4463,35.4463,35.4049,35.4422,20384.9165
2006-11-17 10:40:00,85.73,85.78,85.72,85.74,11584.870589948698,35.4463,35.467,35.4422,35.4504,11584.8706
2006-11-17 10:45:00,85.73,85.78,85.67,85.67,16374.769006946715,35.4463,35.467,35.4215,35.4215,16374.769
2006-11-17 10:50:00,85.67,85.68,85.46,85.48,13367.158373017728,35.4215,35.4256,35.3347,35.3429,13367.1584
2006-11-17 10:55:00,85.52,85.56,85.5,85.54,5458.256335648905,35.3595,35.376,35.3512,35.3677,5458.2563
2006-11-17 11:00:00,85.54,85.57,85.52,85.52,5458.256335648905,35.3677,35.3801,35.3595,35.3595,5458.2563
2006-11-17 11:05:00,85.52,85.57,85.51,85.54,8911.438915345152,35.3595,35.3801,35.3553,35.3677,8911.4389
2006-11-17 11:10:00,85.54,85.68,85.54,85.61,12698.80045436684,35.3677,35.4256,35.3677,35.3967,12698.8005
2006-11-17 11:15:00,85.61,85.71,85.61,85.64,7463.330091601565,35.3967,35.438,35.3967,35.4091,7463.3301
2006-11-17 11:20:00,85.64,85.75,85.64,85.71,14035.516291668617,35.4091,35.4546,35.4091,35.438,14035.5163
2006-11-17 11:25:00,85.73,85.79,85.72,85.73,5903.828281416163,35.4463,35.4711,35.4422,35.4463,5903.8283
2006-11-17 11:30:00,85.78,85.78,85.63,85.63,6238.007240741606,35.467,35.467,35.4049,35.4049,6238.0072
2006-11-17 11:35:00,85.63,85.68,85.59,85.64,15595.018101854015,35.4049,35.4256,35.3884,35.4091,15595.0181
2006-11-17 11:40:00,85.67,85.67,85.6,85.6,3787.3615390216896,35.4215,35.4215,35.3925,35.3925,3787.3615
2006-11-17 11:45:00,85.59,85.59,85.39,85.41,11362.08461706507,35.3884,35.3884,35.3057,35.314,11362.0846
2006-11-17 11:50:00,85.41,85.42,85.3,85.31,9913.975793321482,35.314,35.3181,35.2685,35.2726,9913.9758
2006-11-17 11:55:00,85.31,85.35,85.28,85.35,11807.656562832326,35.2726,35.2892,35.2602,35.2892,11807.6566
2006-11-17 12:00:00,85.36,85.39,85.36,85.39,4678.505430556205,35.2933,35.3057,35.2933,35.3057,4678.5054
2006-11-17 12:05:00,85.37,85.52,85.36,85.49,12587.407467925028,35.2974,35.3595,35.2933,35.3471,12587.4075
2006-11-17 12:10:00,85.49,85.54,85.48,85.48,15929.19706117946,35.3471,35.3677,35.3429,35.3429,15929.1971
2006-11-17 12:15:00,85.48,85.48,85.33,85.36,10582.33371197237,35.3429,35.3429,35.2809,35.2933,10582.3337
2006-11-17 12:20:00,85.36,85.36,85.24,85.27,14146.90927811043,35.2933,35.2933,35.2437,35.2561,14146.9093
2006-11-17 12:25:00,85.27,85.29,85.26,85.29,6572.18620006705,35.2561,35.2644,35.252,35.2644,6572.1862
2006-11-17 12:30:00,85.29,85.5,85.27,85.48,16040.590047621274,35.2644,35.3512,35.2561,35.3429,16040.59
2006-11-17 12:35:00,85.48,85.55,85.46,85.54,13812.730318784988,35.3429,35.3719,35.3347,35.3677,13812.7303
2006-11-17 12:40:00,85.53,85.53,85.41,85.47,5792.435294974349,35.3636,35.3636,35.314,35.3388,5792.4353
2006-11-17 12:45:00,85.47,85.5,85.46,85.49,7574.723078043379,35.3388,35.3512,35.3347,35.3471,7574.7231
2006-11-17 12:50:00,85.46,85.47,85.4,85.41,5569.6493220907205,35.3347,35.3388,35.3098,35.314,5569.6493
2006-11-17 12:55:00,85.41,85.42,85.38,85.38,6572.18620006705,35.314,35.3181,35.3016,35.3016,6572.1862
2006-11-17 13:00:00,85.4,85.42,85.38,85.41,10693.726698414182,35.3098,35.3181,35.3016,35.314,10693.7267
2006-11-17 13:05:00,85.41,85.44,85.39,85.39,7797.509050927008,35.314,35.3264,35.3057,35.3057,7797.5091
2006-11-17 13:10:00,85.41,85.41,85.33,85.35,8020.295023810637,35.314,35.314,35.2809,35.2892,8020.295
2006-11-17 13:15:00,85.33,85.36,85.31,85.36,4901.291403439834,35.2809,35.2933,35.2726,35.2933,4901.2914
2006-11-17 13:20:00,85.37,85.45,85.35,85.43,7017.758145834308,35.2974,35.3305,35.2892,35.3223,7017.7581
2006-11-17 13:25:00,85.43,85.43,85.38,85.42,7240.544118717937,35.3223,35.3223,35.3016,35.3181,7240.5441
2006-11-17 13:30:00,85.42,85.44,85.36,85.44,4567.11244411439,35.3181,35.3264,35.2933,35.3264,4567.1124
2006-11-17 13:35:00,85.49,85.51,85.35,85.36,8020.295023810637,35.3471,35.3553,35.2892,35.2933,8020.295
2006-11-17 13:40:00,85.38,85.38,85.36,85.36,5012.684389881648,35.3016,35.3016,35.2933,35.2933,5012.6844
2006-11-17 13:45:00,85.35,85.37,85.28,85.37,11473.477603506884,35.2892,35.2974,35.2602,35.2974,11473.4776
2006-11-17 13:50:00,85.36,85.37,85.31,85.37,5792.435294974349,35.2933,35.2974,35.2726,35.2974,5792.4353
2006-11-17 13:55:00,85.34,85.39,85.33,85.39,5235.470362765277,35.285,35.3057,35.2809,35.3057,5235.4704
2006-11-17 14:00:00,85.4,85.41,85.33,85.4,8131.688010252452,35.3098,35.314,35.2809,35.3098,8131.688
2006-11-17 14:05:00,85.4,85.42,85.37,85.38,13144.3724001341,35.3098,35.3181,35.2974,35.3016,13144.3724
2006-11-17 14:10:00,85.39,85.43,85.37,85.4,13589.944345901358,35.3057,35.3223,35.2974,35.3098,13589.9443
2006-11-17 14:15:00,85.41,85.51,85.41,85.47,6238.007240741606,35.314,35.3553,35.314,35.3388,6238.0072
2006-11-17 14:20:00,85.47,85.5,85.42,85.43,9913.975793321482,35.3388,35.3512,35.3181,35.3223,9913.9758
2006-11-17 14:25:00,85.43,85.54,85.43,85.5,5458.256335648905,35.3223,35.3677,35.3223,35.3512,5458.2563
2006-11-17 14:30:00,85.51,85.55,85.48,85.54,5903.828281416163,35.3553,35.3719,35.3429,35.3677,5903.8283
2006-11-17 14:35:00,85.55,85.56,85.51,85.54,6572.18620006705,35.3719,35.376,35.3553,35.3677,6572.1862
2006-11-17 14:40:00,85.54,85.55,85.49,85.55,6238.007240741606,35.3677,35.3719,35.3471,35.3719,6238.0072
2006-11-17 14:45:00,85.53,85.63,85.53,85.57,7129.151132276122,35.3636,35.4049,35.3636,35.3801,7129.1511
2006-11-17 14:50:00,85.58,85.66,85.58,85.66,14035.516291668617,35.3843,35.4174,35.3843,35.4174,14035.5163
2006-11-17 14:55:00,85.68,85.68,85.59,85.66,12810.193440808656,35.4256,35.4256,35.3884,35.4174,12810.1934
2006-11-17 15:00:00,85.66,85.68,85.62,85.62,5903.828281416163,35.4174,35.4256,35.4008,35.4008,5903.8283
2006-11-17 15:05:00,85.62,85.69,85.62,85.69,8131.688010252452,35.4008,35.4298,35.4008,35.4298,8131.688
2006-11-17 15:10:00,85.71,85.73,85.62,85.68,14815.267196761317,35.438,35.4463,35.4008,35.4256,14815.2672
2006-11-17 15:15:00,85.69,85.73,85.68,85.68,8465.866969577895,35.4298,35.4463,35.4256,35.4256,8465.867
2006-11-17 15:20:00,85.68,85.75,85.68,85.72,8465.866969577895,35.4256,35.4546,35.4256,35.4422,8465.867
2006-11-17 15:25:00,85.72,85.74,85.71,85.74,80871.30815675725,35.4422,35.4504,35.438,35.4504,80871.3082
2006-11-17 15:30:00,85.76,85.8,85.71,85.72,19159.59366799208,35.4587,35.4752,35.438,35.4422,19159.5937
2006-11-17 15:35:00,85.71,85.71,85.62,85.69,23058.348193455586,35.438,35.438,35.4008,35.4298,23058.3482
2006-11-17 15:40:00,85.7,85.75,85.68,85.75,20050.73755952659,35.4339,35.4546,35.4256,35.4546,20050.7376
2006-11-17 15:45:00,85.75,85.77,85.71,85.73,7908.902037368823,35.4546,35.4628,35.438,35.4463,7908.902
2006-11-17 15:50:00,85.74,85.78,85.66,85.66,39878.68914616956,35.4504,35.467,35.4174,35.4174,39878.6891
2006-11-17 15:55:00,85.63,85.65,85.49,85.5,59038.282814161634,35.4049,35.4132,35.3471,35.3512,59038.2828
2006-11-20 09:30:00,86.2,90.13,86.2,90.04,2562.0386881617314,35.6406,37.2655,35.6406,37.2283,2562.0387
2006-11-20 09:35:00,90.45,113.93,90.45,92.95,1336.7158373017728,37.3978,47.106,37.3978,38.4315,1336.7158
2006-11-20 09:40:00,92.38,92.38,92.38,92.38,1670.894796627216,38.1958,38.1958,38.1958,38.1958,1670.8948
2006-11-20 09:45:00,92.38,92.38,87.84,87.98,3898.754525463504,38.1958,38.1958,36.3187,36.3766,3898.7545
2006-11-20 09:50:00,88.18,88.74,85.96,88.52,164081.86902879263,36.4593,36.6908,35.5414,36.5999,164081.869
2006-11-20 09:55:00,88.52,88.87,88.48,88.73,167757.8375813725,36.5999,36.7446,36.5833,36.6867,167757.8376
2006-11-20 10:00:00,88.71,88.91,88.68,88.9,69620.616526134,36.6784,36.7611,36.666,36.757,69620.6165
2006-11-20 10:05:00,88.89,88.94,88.6,88.69,93124.53666535683,36.7528,36.7735,36.6329,36.6701,93124.5367
2006-11-20 10:10:00,88.69,88.78,88.67,88.78,55028.13530225631,36.6701,36.7074,36.6619,36.7074,55028.1353
2006-11-20 10:15:00,88.77,88.78,88.69,88.78,58704.10385483619,36.7032,36.7074,36.6701,36.7074,58704.1039
2006-11-20 10:20:00,88.78,88.78,88.75,88.76,77195.33960417738,36.7074,36.7074,36.695,36.6991,77195.3396
2006-11-20 10:25:00,88.77,88.77,88.69,88.73,34197.646837637025,36.7032,36.7032,36.6701,36.6867,34197.6468
2006-11-20 10:30:00,88.75,88.78,88.73,88.76,33195.109959660695,36.695,36.7074,36.6867,36.6991,33195.11
2006-11-20 10:35:00,88.78,88.84,88.76,88.76,66167.43394643776,36.7074,36.7322,36.6991,36.6991,66167.4339
2006-11-20 10:40:00,88.77,88.78,88.7,88.76,25843.172854500943,36.7032,36.7074,36.6743,36.6991,25843.1729
2006-11-20 10:45:00,88.75,88.85,88.66,88.74,33974.86086475339,36.695,36.7363,36.6577,36.6908,33974.8609
2006-11-20 10:50:00,88.75,88.78,88.69,88.7,26177.351813826383,36.695,36.7074,36.6701,36.6743,26177.3518
2006-11-20 10:55:00,88.71,88.71,88.55,88.55,35088.79072917154,36.6784,36.6784,36.6123,36.6123,35088.7907
2006-11-20 11:00:00,88.55,88.62,88.51,88.52,41883.76290212222,36.6123,36.6412,36.5957,36.5999,41883.7629
2006-11-20 11:05:00,88.56,88.57,88.52,88.57,18936.807695108448,36.6164,36.6205,36.5999,36.6205,18936.8077
2006-11-20 11:10:00,88.59,88.62,88.53,88.58,23615.31312566465,36.6288,36.6412,36.604,36.6247,23615.3131
2006-11-20 11:15:00,88.54,88.54,88.47,88.52,20719.09547817748,36.6081,36.6081,36.5792,36.5999,20719.0955
2006-11-20 11:20:00,88.52,88.58,88.43,88.58,23281.13416633921,36.5999,36.6247,36.5626,36.6247,23281.1342
2006-11-20 11:25:00,88.58,88.69,88.52,88.69,13589.944345901358,36.6247,36.6701,36.5999,36.6701,13589.9443
2006-11-20 11:30:00,88.66,88.67,88.58,88.58,26177.351813826383,36.6577,36.6619,36.6247,36.6247,26177.3518
2006-11-20 11:35:00,88.59,88.7,88.54,88.54,29407.748420639004,36.6288,36.6743,36.6081,36.6081,29407.7484
2006-11-20 11:40:00,88.57,88.6,88.52,88.56,12253.228508599585,36.6205,36.6329,36.5999,36.6164,12253.2285
2006-11-20 11:45:00,88.56,88.57,88.52,88.52,18157.056790015748,36.6164,36.6205,36.5999,36.5999,18157.0568
2006-11-20 11:50:00,88.52,88.6,88.52,88.52,26288.7448002682,36.5999,36.6329,36.5999,36.5999,26288.7448
2006-11-20 11:55:00,88.52,88.54,88.46,88.49,12921.586427250471,36.5999,36.6081,36.5751,36.5875,12921.5864
2006-11-20 12:00:00,88.49,88.52,88.43,88.47,11139.29864418144,36.5875,36.5999,36.5626,36.5792,11139.2986
2006-11-20 12:05:00,88.49,88.52,88.47,88.5,9802.582806879667,36.5875,36.5999,36.5792,36.5916,9802.5828
2006-11-20 12:10:00,88.51,88.56,88.51,88.53,7574.723078043379,36.5957,36.6164,36.5957,36.604,7574.7231
2006-11-20 12:15:00,88.52,88.55,88.5,88.51,8243.080996694265,36.5999,36.6123,36.5916,36.5957,8243.081
2006-11-20 12:20:00,88.49,88.53,88.45,88.45,5792.435294974349,36.5875,36.604,36.5709,36.5709,5792.4353
2006-11-20 12:25:00,88.44,88.52,88.44,88.47,6460.793213625236,36.5668,36.5999,36.5668,36.5792,6460.7932
2006-11-20 12:30:00,88.46,88.52,88.44,88.47,7240.544118717937,36.5751,36.5999,36.5668,36.5792,7240.5441
2006-11-20 12:35:00,88.48,88.52,88.45,88.5,30633.07127149896,36.5833,36.5999,36.5709,36.5916,30633.0713
2006-11-20 12:40:00,88.5,88.52,88.49,88.51,4789.89841699802,36.5916,36.5999,36.5875,36.5957,4789.8984
2006-11-20 12:45:00,88.5,88.52,88.47,88.51,12141.83552215777,36.5916,36.5999,36.5792,36.5957,12141.8355
2006-11-20 12:50:00,88.51,88.6,88.51,88.56,34309.039824078834,36.5957,36.6329,36.5957,36.6164,34309.0398
2006-11-20 12:55:00,88.57,88.57,88.52,88.52,9913.975793321482,36.6205,36.6205,36.5999,36.5999,9913.9758
2006-11-20 13:00:00,88.52,88.52,88.49,88.52,7797.509050927008,36.5999,36.5999,36.5875,36.5999,7797.5091
2006-11-20 13:05:00,88.5,88.57,88.47,88.54,10805.119684855998,36.5916,36.6205,36.5792,36.6081,10805.1197
2006-11-20 13:10:00,88.55,88.56,88.52,88.53,13701.337332343172,36.6123,36.6164,36.5999,36.604,13701.3373
2006-11-20 13:15:00,88.52,88.57,88.52,88.52,8020.295023810637,36.5999,36.6205,36.5999,36.5999,8020.295
2006-11-20 13:20:00,88.52,88.56,88.52,88.53,6683.579186508864,36.5999,36.6164,36.5999,36.604,6683.5792
2006-11-20 13:25:00,88.55,88.55,88.52,88.52,8911.438915345152,36.6123,36.6123,36.5999,36.5999,8911.4389
2006-11-20 13:30:00,88.52,88.54,88.47,88.48,16040.590047621274,36.5999,36.6081,36.5792,36.5833,16040.59
2006-11-20 13:35:00,88.47,88.54,88.47,88.52,10248.154752646926,36.5792,36.6081,36.5792,36.5999,10248.1548
2006-11-20 13:40:00,88.53,88.55,88.46,88.55,16708.94796627216,36.604,36.6123,36.5751,36.6123,16708.948
2006-11-20 13:45:00,88.57,88.61,88.52,88.61,26288.7448002682,36.6205,36.6371,36.5999,36.6371,26288.7448
2006-11-20 13:50:00,88.6,88.61,88.56,88.61,13924.1233052268,36.6329,36.6371,36.6164,36.6371,13924.1233
2006-11-20 13:55:00,88.58,88.6,88.54,88.6,3007.610633928989,36.6247,36.6329,36.6081,36.6329,3007.6106
2006-11-20 14:00:00,88.6,88.62,88.52,88.52,19493.77262731752,36.6329,36.6412,36.5999,36.5999,19493.7726
2006-11-20 14:05:00,88.52,88.59,88.52,88.53,29184.962447755373,36.5999,36.6288,36.5999,36.604,29184.9624
2006-11-20 14:10:00,88.57,88.57,88.52,88.54,26400.137786710013,36.6205,36.6205,36.5999,36.6081,26400.1378
2006-11-20 14:15:00,88.53,88.55,88.52,88.52,13032.979413692285,36.604,36.6123,36.5999,36.5999,13032.9794
2006-11-20 14:20:00,88.52,88.56,88.46,88.56,16486.16199338853,36.5999,36.6164,36.5751,36.6164,16486.162
2006-11-20 14:25:00,88.56,88.6,88.49,88.54,16597.554979830347,36.6164,36.6329,36.5875,36.6081,16597.555
2006-11-20 14:30:00,88.54,88.55,88.5,88.51,15929.19706117946,36.6081,36.6123,36.5916,36.5957,15929.1971
2006-11-20 14:35:00,88.5,88.55,88.43,88.54,23726.70611210647,36.5916,36.6123,36.5626,36.6081,23726.7061
2006-11-20 14:40:00,88.55,88.58,88.51,88.55,22835.562220571952,36.6123,36.6247,36.5957,36.6123,22835.5622
2006-11-20 14:45:00,88.55,88.59,88.52,88.59,30076.10633928989,36.6123,36.6288,36.5999,36.6288,30076.1063
2006-11-20 14:50:00,88.61,88.67,88.56,88.62,12253.228508599585,36.6371,36.6619,36.6164,36.6412,12253.2285
2006-11-20 14:55:00,88.62,88.66,88.57,88.63,10248.154752646926,36.6412,36.6577,36.6205,36.6453,10248.1548
2006-11-20 15:00:00,88.63,88.63,88.56,88.6,19159.59366799208,36.6453,36.6453,36.6164,36.6329,19159.5937
2006-11-20 15:05:00,88.6,88.63,88.56,88.58,17711.48484424849,36.6329,36.6453,36.6164,36.6247,17711.4848
2006-11-20 15:10:00,88.57,88.6,88.55,88.58,27959.639596895417,36.6205,36.6329,36.6123,36.6247,27959.6396
2006-11-20 15:15:00,88.6,88.61,88.52,88.54,12253.228508599585,36.6329,36.6371,36.5999,36.6081,12253.2285
2006-11-20 15:20:00,88.54,88.57,88.43,88.44,25620.38688161732,36.6081,36.6205,36.5626,36.5668,25620.3869
2006-11-20 15:25:00,88.43,88.47,88.43,88.44,15706.41108829583,36.5626,36.5792,36.5626,36.5668,15706.4111
2006-11-20 15:30:00,88.43,88.47,88.35,88.39,28850.78348842993,36.5626,36.5792,36.5296,36.5461,28850.7835
2006-11-20 15:35:00,88.39,88.39,88.31,88.32,45448.33846826028,36.5461,36.5461,36.513,36.5172,45448.3385
2006-11-20 15:40:00,88.32,88.34,88.24,88.24,44111.6226309585,36.5172,36.5254,36.4841,36.4841,44111.6226
2006-11-20 15:45:00,88.24,88.26,88.17,88.23,42552.1208207731,36.4841,36.4924,36.4551,36.48,42552.1208
2006-11-20 15:50:00,88.2,88.21,88.07,88.08,58369.92489551075,36.4675,36.4717,36.4138,36.4179,58369.9249
2006-11-20 15:55:00,88.07,88.21,88.07,88.17,70400.36743122671,36.4138,36.4717,36.4138,36.4551,70400.3674
2006-11-21 09:30:00,88.23,88.23,88.09,88.18,9691.189820437854,36.48,36.48,36.4221,36.4593,9691.1898
2006-11-21 09:35:00,88.18,88.39,88.18,88.38,29184.962447755373,36.4593,36.5461,36.4593,36.542,29184.9624
2006-11-21 09:40:00,88.38,88.87,88.38,88.87,27068.4957053609,36.542,36.7446,36.542,36.7446,27068.4957
2006-11-21 09:45:00,88.84,88.85,88.39,88.4,19939.34457308477,36.7322,36.7363,36.5461,36.5502,19939.3446
2006-11-21 09:50:00,88.41,88.65,88.41,88.65,31969.78710880073,36.5544,36.6536,36.5544,36.6536,31969.7871
2006-11-21 09:55:00,88.65,88.72,88.63,88.69,32081.180095242547,36.6536,36.6826,36.6453,36.6701,32081.1801
2006-11-21 10:00:00,88.7,89.07,88.7,89.07,108942.34074009449,36.6743,36.8273,36.6743,36.8273,108942.3407
2006-11-21 10:05:00,89.11,89.13,88.93,88.97,21498.846383270185,36.8438,36.8521,36.7694,36.7859,21498.8464
2006-11-21 10:10:00,88.96,89.1,88.96,89.1,14035.516291668617,36.7818,36.8397,36.7818,36.8397,14035.5163
2006-11-21 10:15:00,89.1,89.19,89.07,89.19,33640.68190542795,36.8397,36.8769,36.8273,36.8769,33640.6819
2006-11-21 10:20:00,89.2,89.31,89.17,89.29,26511.53077315183,36.881,36.9265,36.8686,36.9182,26511.5308
2006-11-21 10:25:00,89.28,89.77,89.28,89.64,37762.222403775086,36.9141,37.1167,36.9141,37.0629,37762.2224
2006-11-21 10:30:00,89.65,89.7,89.4,89.45,16708.94796627216,37.0671,37.0877,36.9637,36.9844,16708.948
2006-11-21 10:35:00,89.46,89.53,89.41,89.46,16708.94796627216,36.9885,37.0175,36.9678,36.9885,16708.948
2006-11-21 10:40:00,89.47,89.47,89.32,89.37,22278.59728836288,36.9926,36.9926,36.9306,36.9513,22278.5973
2006-11-21 10:45:00,89.39,89.39,89.32,89.36,16597.554979830347,36.9596,36.9596,36.9306,36.9472,16597.555
2006-11-21 10:50:00,89.36,89.4,89.3,89.33,89782.74707210241,36.9472,36.9637,36.9224,36.9348,89782.7471
2006-11-21 10:55:00,89.34,89.34,89.3,89.33,10916.51267129781,36.9389,36.9389,36.9224,36.9348,10916.5127
2006-11-21 11:00:00,89.32,89.32,89.3,89.32,10582.33371197237,36.9306,36.9306,36.9224,36.9306,10582.3337
2006-11-21 11:05:00,89.31,89.42,89.31,89.41,19605.16561375933,36.9265,36.972,36.9265,36.9678,19605.1656
2006-11-21 11:10:00,89.41,89.43,89.4,89.41,27736.853624011783,36.9678,36.9761,36.9637,36.9678,27736.8536
2006-11-21 11:15:00,89.41,89.45,89.34,89.45,95909.3613264022,36.9678,36.9844,36.9389,36.9844,95909.3613
2006-11-21 11:20:00,89.45,89.69,89.43,89.66,28293.81855622086,36.9844,37.0836,36.9761,37.0712,28293.8186
2006-11-21 11:25:00,89.69,89.69,89.6,89.61,17488.69887136486,37.0836,37.0836,37.0464,37.0505,17488.6989
2006-11-21 11:30:00,89.6,89.62,89.47,89.48,21387.453396828365,37.0464,37.0547,36.9926,36.9968,21387.4534
2006-11-21 11:35:00,89.48,89.51,89.48,89.51,16597.554979830347,36.9968,37.0092,36.9968,37.0092,16597.555
2006-11-21 11:40:00,89.51,89.55,89.51,89.55,5458.256335648905,37.0092,37.0257,37.0092,37.0257,5458.2563
2006-11-21 11:45:00,89.57,89.65,89.47,89.65,12476.014481483213,37.034,37.0671,36.9926,37.0671,12476.0145
2006-11-21 11:50:00,89.66,89.84,89.66,89.84,18045.66380357393,37.0712,37.1456,37.0712,37.1456,18045.6638
2006-11-21 11:55:00,89.84,89.88,89.82,89.88,10470.940725530554,37.1456,37.1622,37.1374,37.1622,10470.9407
2006-11-21 12:00:00,89.88,89.94,89.88,89.91,31301.429190149847,37.1622,37.187,37.1622,37.1746,31301.4292
2006-11-21 12:05:00,89.91,89.95,89.9,89.94,32526.752041009808,37.1746,37.1911,37.1704,37.187,32526.752
2006-11-21 12:10:00,89.92,90.03,89.92,90.01,28293.81855622086,37.1787,37.2242,37.1787,37.2159,28293.8186
2006-11-21 12:15:00,90.02,90.07,90.02,90.07,16263.376020504904,37.2201,37.2407,37.2201,37.2407,16263.376
2006-11-21 12:20:00,90.08,90.18,90.07,90.14,165195.79889321077,37.2449,37.2862,37.2407,37.2697,165195.7989
2006-11-21 12:25:00,90.14,90.27,90.14,90.21,20496.30950529385,37.2697,37.3234,37.2697,37.2986,20496.3095
2006-11-21 12:30:00,90.21,90.21,90.12,90.14,14369.695250994058,37.2986,37.2986,37.2614,37.2697,14369.6953
2006-11-21 12:35:00,90.16,90.25,90.15,90.22,11139.29864418144,37.2779,37.3152,37.2738,37.3027,11139.2986
2006-11-21 12:40:00,90.22,90.27,90.22,90.22,8577.259956019709,37.3027,37.3234,37.3027,37.3027,8577.26
2006-11-21 12:45:00,90.22,90.27,90.18,90.27,14703.874210319502,37.3027,37.3234,37.2862,37.3234,14703.8742
2006-11-21 12:50:00,90.26,90.36,90.22,90.35,11807.656562832326,37.3193,37.3606,37.3027,37.3565,11807.6566
2006-11-21 12:55:00,90.35,90.44,90.34,90.44,14146.90927811043,37.3565,37.3937,37.3524,37.3937,14146.9093
2006-11-21 13:00:00,90.44,90.45,90.34,90.34,10025.368779763296,37.3937,37.3978,37.3524,37.3524,10025.3688
2006-11-21 13:05:00,90.35,90.49,90.35,90.48,18936.807695108448,37.3565,37.4144,37.3565,37.4102,18936.8077
2006-11-21 13:10:00,90.46,90.5,90.42,90.43,13478.551359459543,37.402,37.4185,37.3854,37.3896,13478.5514
2006-11-21 13:15:00,90.44,90.49,90.44,90.44,8465.866969577895,37.3937,37.4144,37.3937,37.3937,8465.867
2006-11-21 13:20:00,90.45,90.45,90.36,90.36,56921.81607176716,37.3978,37.3978,37.3606,37.3606,56921.8161
2006-11-21 13:25:00,90.36,90.36,90.28,90.29,4567.11244411439,37.3606,37.3606,37.3276,37.3317,4567.1124
2006-11-21 13:30:00,90.29,90.32,90.24,90.31,7686.116064485194,37.3317,37.3441,37.311,37.34,7686.1161
2006-11-21 13:35:00,90.33,90.41,90.31,90.4,11250.691630623254,37.3482,37.3813,37.34,37.3772,11250.6916
2006-11-21 13:40:00,90.4,90.4,90.27,90.3,11807.656562832326,37.3772,37.3772,37.3234,37.3358,11807.6566
2006-11-21 13:45:00,90.29,90.31,90.21,90.24,21387.453396828365,37.3317,37.34,37.2986,37.311,21387.4534
2006-11-21 13:50:00,90.25,90.25,90.15,90.24,10916.51267129781,37.3152,37.3152,37.2738,37.311,10916.5127
2006-11-21 13:55:00,90.21,90.21,90.06,90.09,10916.51267129781,37.2986,37.2986,37.2366,37.249,10916.5127
2006-11-21 14:00:00,90.09,90.2,90.08,90.17,14592.481223877689,37.249,37.2945,37.2449,37.2821,14592.4812
2006-11-21 14:05:00,90.16,90.27,90.16,90.27,19382.379640875708,37.2779,37.3234,37.2779,37.3234,19382.3796
2006-11-21 14:10:00,90.26,90.29,90.2,90.25,12253.228508599585,37.3193,37.3317,37.2945,37.3152,12253.2285
2006-11-21 14:15:00,90.25,90.26,90.2,90.21,15483.625115412202,37.3152,37.3193,37.2945,37.2986,15483.6251
2006-11-21 14:20:00,90.21,90.24,90.04,90.04,19827.951586642965,37.2986,37.311,37.2283,37.2283,19827.9516
2006-11-21 14:25:00,90.05,90.05,89.97,89.98,21498.846383270185,37.2325,37.2325,37.1994,37.2035,21498.8464
2006-11-21 14:30:00,90.0,90.02,89.9,90.02,20384.916518852035,37.2118,37.2201,37.1704,37.2201,20384.9165
2006-11-21 14:35:00,90.02,90.04,89.98,90.01,15817.804074737644,37.2201,37.2283,37.2035,37.2159,15817.8041
2006-11-21 14:40:00,90.01,90.01,89.92,89.96,13589.944345901358,37.2159,37.2159,37.1787,37.1952,13589.9443
2006-11-21 14:45:00,89.96,90.04,89.88,90.04,9802.582806879667,37.1952,37.2283,37.1622,37.2283,9802.5828
2006-11-21 14:50:00,90.04,90.04,89.99,89.99,13144.3724001341,37.2283,37.2283,37.2077,37.2077,13144.3724
2006-11-21 14:55:00,90.01,90.01,89.95,89.97,14481.088237435872,37.2159,37.2159,37.1911,37.1994,14481.0882
2006-11-21 15:00:00,89.97,90.07,89.97,90.03,15483.625115412202,37.1994,37.2407,37.1994,37.2242,15483.6251
2006-11-21 15:05:00,90.03,90.14,90.01,90.1,15929.19706117946,37.2242,37.2697,37.2159,37.2531,15929.1971
2006-11-21 15:10:00,90.1,90.12,90.06,90.1,11027.905657739626,37.2531,37.2614,37.2366,37.2531,11027.9057
2006-11-21 15:15:00,90.1,90.13,90.05,90.09,15706.41108829583,37.2531,37.2655,37.2325,37.249,15706.4111
2006-11-21 15:20:00,90.1,90.29,90.09,90.29,20496.30950529385,37.2531,37.3317,37.249,37.3317,20496.3095
2006-11-21 15:25:00,90.32,90.36,90.25,90.27,22724.16923413014,37.3441,37.3606,37.3152,37.3234,22724.1692
2006-11-21 15:30:00,90.26,90.39,90.26,90.36,20496.30950529385,37.3193,37.373,37.3193,37.3606,20496.3095
2006-11-21 15:35:00,90.36,90.39,90.3,90.37,17934.270817132117,37.3606,37.373,37.3358,37.3648,17934.2708
2006-11-21 15:40:00,90.39,90.39,90.32,90.32,20273.52353241022,37.373,37.373,37.3441,37.3441,20273.5235
2006-11-21 15:45:00,90.32,90.32,90.2,90.21,22278.59728836288,37.3441,37.3441,37.2945,37.2986,22278.5973
2006-11-21 15:50:00,90.21,90.26,90.19,90.25,26957.102718919086,37.2986,37.3193,37.2903,37.3152,26957.1027
2006-11-21 15:55:00,90.25,90.4,90.23,90.32,74187.7289702484,37.3152,37.3772,37.3069,37.3441,74187.729
2006-11-22 09:30:00,90.42,90.84,90.42,90.67,17154.519912039417,37.3854,37.5591,37.3854,37.4888,17154.5199
2006-11-22 09:35:00,90.7,91.03,90.7,90.86,14035.516291668617,37.5012,37.6377,37.5012,37.5674,14035.5163
2006-11-22 09:40:00,90.86,91.14,90.84,91.14,16597.554979830347,37.5674,37.6831,37.5591,37.6831,16597.555
2006-11-22 09:45:00,91.14,91.14,91.03,91.06,4901.291403439834,37.6831,37.6831,37.6377,37.6501,4901.2914
2006-11-22 09:50:00,91.06,91.11,90.97,91.0,7797.509050927008,37.6501,37.6707,37.6128,37.6252,7797.5091
2006-11-22 09:55:00,90.98,91.05,90.9,90.9,13924.1233052268,37.617,37.6459,37.5839,37.5839,13924.1233
2006-11-22 10:00:00,90.92,90.92,90.78,90.86,55028.13530225631,37.5922,37.5922,37.5343,37.5674,55028.1353
2006-11-22 10:05:00,90.86,91.06,90.8,91.0,13144.3724001341,37.5674,37.6501,37.5426,37.6252,13144.3724
2006-11-22 10:10:00,91.0,91.0,90.8,90.89,20273.52353241022,37.6252,37.6252,37.5426,37.5798,20273.5235
2006-11-22 10:15:00,90.9,90.96,90.86,90.9,12141.83552215777,37.5839,37.6087,37.5674,37.5839,12141.8355
2006-11-22 10:20:00,90.91,91.01,90.87,90.98,15149.446156086758,37.588,37.6294,37.5715,37.617,15149.4462
2006-11-22 10:25:00,90.99,91.0,90.86,90.94,13589.944345901358,37.6211,37.6252,37.5674,37.6004,13589.9443
2006-11-22 10:30:00,90.94,91.07,90.92,91.04,14146.90927811043,37.6004,37.6542,37.5922,37.6418,14146.9093
2006-11-22 10:35:00,91.04,91.04,90.89,91.02,8688.652942461524,37.6418,37.6418,37.5798,37.6335,8688.6529
2006-11-22 10:40:00,90.98,90.99,90.88,90.99,14146.90927811043,37.617,37.6211,37.5756,37.6211,14146.9093
2006-11-22 10:45:00,90.99,91.0,90.77,90.8,7240.544118717937,37.6211,37.6252,37.5302,37.5426,7240.5441
2006-11-22 10:50:00,90.79,90.86,90.69,90.81,6460.793213625236,37.5384,37.5674,37.4971,37.5467,6460.7932
2006-11-22 10:55:00,90.82,90.83,90.68,90.68,6572.18620006705,37.5508,37.555,37.4929,37.4929,6572.1862
2006-11-22 11:00:00,90.72,90.78,90.68,90.71,6572.18620006705,37.5095,37.5343,37.4929,37.5053,6572.1862
2006-11-22 11:05:00,90.73,90.8,90.71,90.75,4455.719457672576,37.5136,37.5426,37.5053,37.5219,4455.7195
2006-11-22 11:10:00,90.78,90.78,90.6,90.69,7017.758145834308,37.5343,37.5343,37.4599,37.4971,7017.7581
2006-11-22 11:15:00,90.69,90.69,90.56,90.56,7908.902037368823,37.4971,37.4971,37.4433,37.4433,7908.902
2006-11-22 11:20:00,90.59,90.63,90.48,90.48,13701.337332343172,37.4557,37.4723,37.4102,37.4102,13701.3373
2006-11-22 11:25:00,90.49,90.62,90.48,90.57,6238.007240741606,37.4144,37.4681,37.4102,37.4475,6238.0072
2006-11-22 11:30:00,90.57,90.71,90.56,90.71,5012.684389881648,37.4475,37.5053,37.4433,37.5053,5012.6844
2006-11-22 11:35:00,90.71,90.71,90.5,90.52,8688.652942461524,37.5053,37.5053,37.4185,37.4268,8688.6529
2006-11-22 11:40:00,90.53,90.58,90.52,90.55,4121.540498347133,37.4309,37.4516,37.4268,37.4392,4121.5405
2006-11-22 11:45:00,90.55,90.59,90.53,90.59,6015.221267857978,37.4392,37.4557,37.4309,37.4557,6015.2213
2006-11-22 11:50:00,90.61,90.65,90.54,90.54,12698.80045436684,37.464,37.4805,37.4351,37.4351,12698.8005
2006-11-22 11:55:00,90.51,90.53,90.45,90.48,5569.6493220907205,37.4227,37.4309,37.3978,37.4102,5569.6493
2006-11-22 12:00:00,90.47,90.58,90.47,90.56,3787.3615390216896,37.4061,37.4516,37.4061,37.4433,3787.3615
2006-11-22 12:05:00,90.58,90.63,90.54,90.59,6906.365159392493,37.4516,37.4723,37.4351,37.4557,6906.3652
2006-11-22 12:10:00,90.6,90.63,90.57,90.57,4567.11244411439,37.4599,37.4723,37.4475,37.4475,4567.1124
2006-11-22 12:15:00,90.57,90.58,90.53,90.53,6572.18620006705,37.4475,37.4516,37.4309,37.4309,6572.1862
2006-11-22 12:20:00,90.53,90.54,90.47,90.52,7797.509050927008,37.4309,37.4351,37.4061,37.4268,7797.5091
2006-11-22 12:25:00,90.52,90.54,90.49,90.54,2339.252715278102,37.4268,37.4351,37.4144,37.4351,2339.2527
2006-11-22 12:30:00,90.53,90.58,90.52,90.57,3564.575566138061,37.4309,37.4516,37.4268,37.4475,3564.5756
2006-11-22 12:35:00,90.58,90.61,90.55,90.58,12364.6214950414,37.4516,37.464,37.4392,37.4516,12364.6215
2006-11-22 12:40:00,90.55,90.59,90.55,90.55,3007.610633928989,37.4392,37.4557,37.4392,37.4392,3007.6106
2006-11-22 12:45:00,90.55,90.56,90.45,90.47,5569.6493220907205,37.4392,37.4433,37.3978,37.4061,5569.6493
2006-11-22 12:50:00,90.47,90.54,90.45,90.52,12253.228508599585,37.4061,37.4351,37.3978,37.4268,12253.2285
2006-11-22 12:55:00,90.53,90.53,90.49,90.51,6126.614254299792,37.4309,37.4309,37.4144,37.4227,6126.6143
2006-11-22 13:00:00,90.5,90.5,90.4,90.41,8577.259956019709,37.4185,37.4185,37.3772,37.3813,8577.26
2006-11-22 13:05:00,90.41,90.45,90.38,90.38,5124.077376323463,37.3813,37.3978,37.3689,37.3689,5124.0774
2006-11-22 13:10:00,90.37,90.41,90.36,90.39,3564.575566138061,37.3648,37.3813,37.3606,37.373,3564.5756
2006-11-22 13:15:00,90.38,90.45,90.37,90.4,9802.582806879667,37.3689,37.3978,37.3648,37.3772,9802.5828
2006-11-22 13:20:00,90.36,90.36,90.27,90.29,9134.22488822878,37.3606,37.3606,37.3234,37.3317,9134.2249
2006-11-22 13:25:00,90.26,90.26,90.19,90.21,7463.330091601565,37.3193,37.3193,37.2903,37.2986,7463.3301
2006-11-22 13:30:00,90.21,90.23,90.13,90.13,7463.330091601565,37.2986,37.3069,37.2655,37.2655,7463.3301
2006-11-22 13:35:00,90.15,90.15,90.07,90.1,10470.940725530554,37.2738,37.2738,37.2407,37.2531,10470.9407
2006-11-22 13:40:00,90.1,90.1,90.03,90.04,5903.828281416163,37.2531,37.2531,37.2242,37.2283,5903.8283
2006-11-22 13:45:00,90.04,90.04,90.0,90.01,5235.470362765277,37.2283,37.2283,37.2118,37.2159,5235.4704
2006-11-22 13:50:00,90.01,90.02,89.99,90.0,12476.014481483213,37.2159,37.2201,37.2077,37.2118,12476.0145
2006-11-22 13:55:00,90.01,90.1,89.94,90.03,20162.130545968408,37.2159,37.2531,37.187,37.2242,20162.1305
2006-11-22 14:00:00,90.03,90.12,90.01,90.07,12921.586427250471,37.2242,37.2614,37.2159,37.2407,12921.5864
2006-11-22 14:05:00,90.06,90.14,90.05,90.11,9357.01086111241,37.2366,37.2697,37.2325,37.2573,9357.0109
2006-11-22 14:10:00,90.11,90.45,90.11,90.45,12921.586427250471,37.2573,37.3978,37.2573,37.3978,12921.5864
2006-11-22 14:15:00,90.49,90.54,90.49,90.53,11139.29864418144,37.4144,37.4351,37.4144,37.4309,11139.2986
2006-11-22 14:20:00,90.53,90.53,90.38,90.44,8688.652942461524,37.4309,37.4309,37.3689,37.3937,8688.6529
2006-11-22 14:25:00,90.44,90.45,90.4,90.42,6906.365159392493,37.3937,37.3978,37.3772,37.3854,6906.3652
2006-11-22 14:30:00,90.41,90.51,90.41,90.44,9913.975793321482,37.3813,37.4227,37.3813,37.3937,9913.9758
2006-11-22 14:35:00,90.44,90.45,90.43,90.45,3787.3615390216896,37.3937,37.3978,37.3896,37.3978,3787.3615
2006-11-22 14:40:00,90.38,90.44,90.38,90.43,3007.610633928989,37.3689,37.3937,37.3689,37.3896,3007.6106
2006-11-22 14:45:00,90.45,90.66,90.45,90.65,11807.656562832326,37.3978,37.4847,37.3978,37.4805,11807.6566
2006-11-22 14:50:00,90.65,90.67,90.59,90.6,9245.617874670595,37.4805,37.4888,37.4557,37.4599,9245.6179
2006-11-22 14:55:00,90.61,90.61,90.55,90.6,5792.435294974349,37.464,37.464,37.4392,37.4599,5792.4353
2006-11-22 15:00:00,90.58,90.65,90.58,90.64,8800.045928903339,37.4516,37.4805,37.4516,37.4764,8800.0459
2006-11-22 15:05:00,90.64,90.69,90.62,90.69,5346.863349207091,37.4764,37.4971,37.4681,37.4971,5346.8633
2006-11-22 15:10:00,90.67,90.67,90.64,90.64,4789.89841699802,37.4888,37.4888,37.4764,37.4764,4789.8984
2006-11-22 15:15:00,90.6,90.66,90.6,90.6,5681.042308532535,37.4599,37.4847,37.4599,37.4599,5681.0423
2006-11-22 15:20:00,90.6,90.63,90.54,90.6,10805.119684855998,37.4599,37.4723,37.4351,37.4599,10805.1197
2006-11-22 15:25:00,90.61,90.62,90.61,90.61,4344.326471230762,37.464,37.4681,37.464,37.464,4344.3265
2006-11-22 15:30:00,90.6,90.63,90.59,90.63,10582.33371197237,37.4599,37.4723,37.4557,37.4723,10582.3337
2006-11-22 15:35:00,90.63,90.67,90.63,90.66,8688.652942461524,37.4723,37.4888,37.4723,37.4847,8688.6529
2006-11-22 15:40:00,90.65,90.67,90.65,90.65,5346.863349207091,37.4805,37.4888,37.4805,37.4805,5346.8633
2006-11-22 15:45:00,90.66,90.67,90.63,90.67,12810.193440808656,37.4847,37.4888,37.4723,37.4888,12810.1934
2006-11-22 15:50:00,90.66,90.67,90.63,90.66,11919.04954927414,37.4847,37.4888,37.4723,37.4847,11919.0495
2006-11-22 15:55:00,90.66,90.67,90.63,90.67,19382.379640875708,37.4847,37.4888,37.4723,37.4888,19382.3796
2006-11-24 09:30:00,90.54,90.64,90.54,90.64,17265.912898481234,37.4351,37.4764,37.4351,37.4764,17265.9129
2006-11-24 09:35:00,90.64,90.78,90.63,90.68,10582.33371197237,37.4764,37.5343,37.4723,37.4929,10582.3337
2006-11-24 09:40:00,90.68,90.68,90.54,90.65,8354.47398313608,37.4929,37.4929,37.4351,37.4805,8354.474
2006-11-24 09:45:00,90.63,90.67,90.52,90.64,4344.326471230762,37.4723,37.4888,37.4268,37.4764,4344.3265
2006-11-24 09:50:00,90.64,90.67,90.62,90.67,11027.905657739626,37.4764,37.4888,37.4681,37.4888,11027.9057
2006-11-24 09:55:00,90.66,90.67,90.63,90.66,6906.365159392493,37.4847,37.4888,37.4723,37.4847,6906.3652
2006-11-24 10:00:00,90.66,90.67,90.63,90.65,13367.158373017728,37.4847,37.4888,37.4723,37.4805,13367.1584
2006-11-24 10:05:00,90.63,90.67,90.61,90.63,5569.6493220907205,37.4723,37.4888,37.464,37.4723,5569.6493
2006-11-24 10:10:00,90.64,90.64,90.53,90.6,3007.610633928989,37.4764,37.4764,37.4309,37.4599,3007.6106
2006-11-24 10:15:00,90.61,90.77,90.61,90.77,9245.617874670595,37.464,37.5302,37.464,37.5302,9245.6179
2006-11-24 10:20:00,90.76,90.88,90.73,90.73,9913.975793321482,37.526,37.5756,37.5136,37.5136,9913.9758
2006-11-24 10:25:00,90.73,90.79,90.69,90.77,7240.544118717937,37.5136,37.5384,37.4971,37.5302,7240.5441
2006-11-24 10:30:00,90.77,90.8,90.75,90.79,4567.11244411439,37.5302,37.5426,37.5219,37.5384,4567.1124
2006-11-24 10:35:00,90.8,90.85,90.8,90.83,4232.933484788948,37.5426,37.5632,37.5426,37.555,4232.9335
2006-11-24 10:40:00,90.85,91.07,90.82,91.07,6460.793213625236,37.5632,37.6542,37.5508,37.6542,6460.7932
2006-11-24 10:45:00,91.07,91.28,91.07,91.22,13367.158373017728,37.6542,37.741,37.6542,37.7162,13367.1584
2006-11-24 10:50:00,91.21,91.22,91.17,91.21,3898.754525463504,37.7121,37.7162,37.6955,37.7121,3898.7545
2006-11-24 10:55:00,91.21,91.21,91.17,91.17,4678.505430556205,37.7121,37.7121,37.6955,37.6955,4678.5054
2006-11-24 11:00:00,91.2,91.28,91.16,91.28,7351.937105159751,37.7079,37.741,37.6914,37.741,7351.9371
2006-11-24 11:05:00,91.24,91.25,91.18,91.2,5681.042308532535,37.7245,37.7286,37.6997,37.7079,5681.0423
2006-11-24 11:10:00,91.2,91.29,91.2,91.29,3007.610633928989,37.7079,37.7452,37.7079,37.7452,3007.6106
2006-11-24 11:15:00,91.29,91.29,91.26,91.27,1893.6807695108448,37.7452,37.7452,37.7328,37.7369,1893.6808
2006-11-24 11:20:00,91.27,91.31,91.26,91.31,2673.4316746035456,37.7369,37.7534,37.7328,37.7534,2673.4317
2006-11-24 11:25:00,91.31,91.31,91.25,91.25,2450.645701719917,37.7534,37.7534,37.7286,37.7286,2450.6457
2006-11-24 11:30:00,91.25,91.26,91.23,91.24,3675.968552579875,37.7286,37.7328,37.7203,37.7245,3675.9686
2006-11-24 11:35:00,91.25,91.25,91.17,91.17,5124.077376323463,37.7286,37.7286,37.6955,37.6955,5124.0774
2006-11-24 11:40:00,91.17,91.18,91.15,91.16,7686.116064485194,37.6955,37.6997,37.6873,37.6914,7686.1161
2006-11-24 11:45:00,91.15,91.16,91.12,91.15,12698.80045436684,37.6873,37.6914,37.6749,37.6873,12698.8005
2006-11-24 11:50:00,91.13,91.15,91.09,91.11,4344.326471230762,37.679,37.6873,37.6625,37.6707,4344.3265
2006-11-24 11:55:00,91.05,91.1,91.05,91.09,2339.252715278102,37.6459,37.6666,37.6459,37.6625,2339.2527
2006-11-24 12:00:00,91.09,91.17,91.06,91.14,7797.509050927008,37.6625,37.6955,37.6501,37.6831,7797.5091
2006-11-24 12:05:00,91.15,91.17,91.13,91.15,5458.256335648905,37.6873,37.6955,37.679,37.6873,5458.2563
2006-11-24 12:10:00,91.15,91.15,91.11,91.11,5346.863349207091,37.6873,37.6873,37.6707,37.6707,5346.8633
2006-11-24 12:15:00,91.11,91.12,91.06,91.1,6126.614254299792,37.6707,37.6749,37.6501,37.6666,6126.6143
2006-11-24 12:20:00,91.1,91.1,91.07,91.07,3453.182579696246,37.6666,37.6666,37.6542,37.6542,3453.1826
2006-11-24 12:25:00,91.08,91.14,91.08,91.12,11696.263576390513,37.6583,37.6831,37.6583,37.6749,11696.2636
2006-11-24 12:30:00,91.13,91.2,91.13,91.16,4344.326471230762,37.679,37.7079,37.679,37.6914,4344.3265
2006-11-24 12:35:00,91.16,91.2,91.15,91.16,10916.51267129781,37.6914,37.7079,37.6873,37.6914,10916.5127
2006-11-24 12:40:00,91.17,91.17,91.15,91.17,3453.182579696246,37.6955,37.6955,37.6873,37.6955,3453.1826
2006-11-24 12:45:00,91.17,91.17,91.06,91.08,7017.758145834308,37.6955,37.6955,37.6501,37.6583,7017.7581
2006-11-24 12:50:00,91.08,91.19,91.08,91.19,13812.730318784988,37.6583,37.7038,37.6583,37.7038,13812.7303
2006-11-24 12:55:00,91.19,91.21,91.14,91.15,6794.972172950679,37.7038,37.7121,37.6831,37.6873,6794.9722
2006-11-24 13:00:00,91.15,91.5,91.15,91.5,55250.92127513995,37.6873,37.832,37.6873,37.832,55250.9213
2006-11-24 13:05:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:10:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:15:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:20:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:25:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:30:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:35:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:40:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:45:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:50:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 13:55:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:00:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:05:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:10:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:15:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:20:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:25:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:30:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:35:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:40:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:45:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:50:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 14:55:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:00:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:05:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:10:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:15:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:20:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:25:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:30:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:35:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:40:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:45:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:50:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-24 15:55:00,91.5,91.5,91.5,91.5,0.0,37.832,37.832,37.832,37.832,0.0
2006-11-27 09:30:00,91.21,91.21,90.8,90.94,19048.200681550265,37.7121,37.7121,37.5426,37.6004,19048.2007
2006-11-27 09:35:00,90.94,91.03,90.74,90.8,17265.912898481234,37.6004,37.6377,37.5177,37.5426,17265.9129
2006-11-27 09:40:00,90.73,90.73,90.45,90.45,21833.02534259562,37.5136,37.5136,37.3978,37.3978,21833.0253
2006-11-27 09:45:00,90.45,90.69,90.45,90.45,11807.656562832326,37.3978,37.4971,37.3978,37.3978,11807.6566
2006-11-27 09:50:00,90.45,90.46,90.36,90.36,16820.340952713974,37.3978,37.402,37.3606,37.3606,16820.341
2006-11-27 09:55:00,90.36,90.54,90.36,90.46,9691.189820437854,37.3606,37.4351,37.3606,37.402,9691.1898
2006-11-27 10:00:00,90.45,90.82,90.44,90.8,12698.80045436684,37.3978,37.5508,37.3937,37.5426,12698.8005
2006-11-27 10:05:00,90.8,90.85,90.72,90.74,11027.905657739626,37.5426,37.5632,37.5095,37.5177,11027.9057
2006-11-27 10:10:00,90.74,90.76,90.5,90.5,10470.940725530554,37.5177,37.526,37.4185,37.4185,10470.9407
2006-11-27 10:15:00,90.49,90.76,90.45,90.75,12587.407467925028,37.4144,37.526,37.3978,37.5219,12587.4075
2006-11-27 10:20:00,90.72,90.73,90.63,90.7,4455.719457672576,37.5095,37.5136,37.4723,37.5012,4455.7195
2006-11-27 10:25:00,90.65,90.67,90.49,90.66,14258.302264552243,37.4805,37.4888,37.4144,37.4847,14258.3023
2006-11-27 10:30:00,90.63,90.75,90.62,90.72,8354.47398313608,37.4723,37.5219,37.4681,37.5095,8354.474
2006-11-27 10:35:00,90.71,90.74,90.54,90.61,12810.193440808656,37.5053,37.5177,37.4351,37.464,12810.1934
2006-11-27 10:40:00,90.58,90.64,90.54,90.63,10470.940725530554,37.4516,37.4764,37.4351,37.4723,10470.9407
2006-11-27 10:45:00,90.6,90.6,90.45,90.54,14035.516291668617,37.4599,37.4599,37.3978,37.4351,14035.5163
2006-11-27 10:50:00,90.54,90.63,90.52,90.54,19605.16561375933,37.4351,37.4723,37.4268,37.4351,19605.1656
2006-11-27 10:55:00,90.54,90.54,90.45,90.48,8020.295023810637,37.4351,37.4351,37.3978,37.4102,8020.295
2006-11-27 11:00:00,90.49,90.49,90.45,90.47,15817.804074737644,37.4144,37.4144,37.3978,37.4061,15817.8041
2006-11-27 11:05:00,90.48,90.48,90.45,90.45,12810.193440808656,37.4102,37.4102,37.3978,37.3978,12810.1934
2006-11-27 11:10:00,90.45,90.47,90.45,90.45,31190.03620370804,37.3978,37.4061,37.3978,37.3978,31190.0362
2006-11-27 11:15:00,90.45,90.52,90.4,90.45,25508.9938951755,37.3978,37.4268,37.3772,37.3978,25508.9939
2006-11-27 11:20:00,90.45,90.48,90.33,90.33,13924.1233052268,37.3978,37.4102,37.3482,37.3482,13924.1233
2006-11-27 11:25:00,90.33,90.35,90.09,90.11,28182.425569779043,37.3482,37.3565,37.249,37.2573,28182.4256
2006-11-27 11:30:00,90.11,90.13,90.02,90.02,21833.02534259562,37.2573,37.2655,37.2201,37.2201,21833.0253
2006-11-27 11:35:00,90.07,90.07,89.92,89.95,31190.03620370804,37.2407,37.2407,37.1787,37.1911,31190.0362
2006-11-27 11:40:00,89.95,90.02,89.89,89.89,25508.9938951755,37.1911,37.2201,37.1663,37.1663,25508.9939
2006-11-27 11:45:00,89.87,89.91,89.85,89.87,18045.66380357393,37.158,37.1746,37.1498,37.158,18045.6638
2006-11-27 11:50:00,89.86,89.86,89.59,89.6,23949.49208499009,37.1539,37.1539,37.0423,37.0464,23949.4921
2006-11-27 11:55:00,89.6,89.62,89.42,89.42,18714.02172222482,37.0464,37.0547,36.972,36.972,18714.0217
2006-11-27 12:00:00,89.41,89.42,89.28,89.31,22946.95520701377,36.9678,36.972,36.9141,36.9265,22946.9552
2006-11-27 12:05:00,89.32,89.64,89.29,89.62,24506.45701719917,36.9306,37.0629,36.9182,37.0547,24506.457
2006-11-27 12:10:00,89.63,89.66,89.28,89.31,25620.38688161732,37.0588,37.0712,36.9141,36.9265,25620.3869
2006-11-27 12:15:00,89.31,89.32,89.16,89.28,27068.4957053609,36.9265,36.9306,36.8645,36.9141,27068.4957
2006-11-27 12:20:00,89.28,89.38,89.28,89.32,35645.75566138061,36.9141,36.9554,36.9141,36.9306,35645.7557
2006-11-27 12:25:00,89.32,89.33,89.09,89.09,31078.643217266217,36.9306,36.9348,36.8355,36.8355,31078.6432
2006-11-27 12:30:00,89.05,89.12,89.03,89.03,10582.33371197237,36.819,36.8479,36.8107,36.8107,10582.3337
2006-11-27 12:35:00,89.03,89.05,88.96,88.99,7797.509050927008,36.8107,36.819,36.7818,36.7942,7797.5091
2006-11-27 12:40:00,88.98,89.09,88.96,88.96,7686.116064485194,36.7901,36.8355,36.7818,36.7818,7686.1161
2006-11-27 12:45:00,89.0,89.01,88.94,88.95,6126.614254299792,36.7983,36.8025,36.7735,36.7776,6126.6143
2006-11-27 12:50:00,88.95,88.98,88.95,88.97,10248.154752646926,36.7776,36.7901,36.7776,36.7859,10248.1548
2006-11-27 12:55:00,88.96,88.97,88.88,88.89,11919.04954927414,36.7818,36.7859,36.7487,36.7528,11919.0495
2006-11-27 13:00:00,88.87,88.88,88.78,88.88,14703.874210319502,36.7446,36.7487,36.7074,36.7487,14703.8742
2006-11-27 13:05:00,88.88,88.93,88.82,88.91,10025.368779763296,36.7487,36.7694,36.7239,36.7611,10025.3688
2006-11-27 13:10:00,88.93,89.04,88.92,89.02,6683.579186508864,36.7694,36.8149,36.7652,36.8066,6683.5792
2006-11-27 13:15:00,89.03,89.13,89.03,89.12,5012.684389881648,36.8107,36.8521,36.8107,36.8479,5012.6844
2006-11-27 13:20:00,89.12,89.18,89.04,89.18,5681.042308532535,36.8479,36.8727,36.8149,36.8727,5681.0423
2006-11-27 13:25:00,89.14,89.21,89.14,89.19,6349.400227183421,36.8562,36.8851,36.8562,36.8769,6349.4002
2006-11-27 13:30:00,89.21,89.32,89.19,89.26,11362.08461706507,36.8851,36.9306,36.8769,36.9058,11362.0846
2006-11-27 13:35:00,89.25,89.27,88.94,88.96,12364.6214950414,36.9017,36.91,36.7735,36.7818,12364.6215
2006-11-27 13:40:00,89.01,89.23,89.0,89.23,6460.793213625236,36.8025,36.8934,36.7983,36.8934,6460.7932
2006-11-27 13:45:00,89.23,89.31,89.15,89.15,9357.01086111241,36.8934,36.9265,36.8603,36.8603,9357.0109
2006-11-27 13:50:00,89.15,89.15,88.93,88.97,17822.877830690304,36.8603,36.8603,36.7694,36.7859,17822.8778
2006-11-27 13:55:00,88.98,88.98,88.93,88.96,4901.291403439834,36.7901,36.7901,36.7694,36.7818,4901.2914
2006-11-27 14:00:00,88.96,89.02,88.94,88.98,8800.045928903339,36.7818,36.8066,36.7735,36.7901,8800.0459
2006-11-27 14:05:00,88.96,88.96,88.87,88.91,15372.232128970389,36.7818,36.7818,36.7446,36.7611,15372.2321
2006-11-27 14:10:00,88.9,88.92,88.87,88.9,16708.94796627216,36.757,36.7652,36.7446,36.757,16708.948
2006-11-27 14:15:00,88.9,89.07,88.9,88.97,17265.912898481234,36.757,36.8273,36.757,36.7859,17265.9129
2006-11-27 14:20:00,88.97,88.99,88.88,88.89,10693.726698414182,36.7859,36.7942,36.7487,36.7528,10693.7267
2006-11-27 14:25:00,88.9,88.94,88.89,88.91,9579.79683399604,36.757,36.7735,36.7528,36.7611,9579.7968
2006-11-27 14:30:00,88.91,88.98,88.87,88.9,19048.200681550265,36.7611,36.7901,36.7446,36.757,19048.2007
2006-11-27 14:35:00,88.88,88.94,88.87,88.87,16597.554979830347,36.7487,36.7735,36.7446,36.7446,16597.555
2006-11-27 14:40:00,88.87,88.93,88.87,88.92,12698.80045436684,36.7446,36.7694,36.7446,36.7652,12698.8005
2006-11-27 14:45:00,88.91,88.92,88.87,88.88,12698.80045436684,36.7611,36.7652,36.7446,36.7487,12698.8005
2006-11-27 14:50:00,88.88,88.94,88.87,88.88,16931.73393915579,36.7487,36.7735,36.7446,36.7487,16931.7339
2006-11-27 14:55:00,88.88,88.92,88.87,88.9,30187.499325731704,36.7487,36.7652,36.7446,36.757,30187.4993
2006-11-27 15:00:00,88.89,88.91,88.87,88.91,13478.551359459543,36.7528,36.7611,36.7446,36.7611,13478.5514
2006-11-27 15:05:00,88.91,88.92,88.87,88.88,13478.551359459543,36.7611,36.7652,36.7446,36.7487,13478.5514
2006-11-27 15:10:00,88.88,88.94,88.87,88.94,13812.730318784988,36.7487,36.7735,36.7446,36.7735,13812.7303
2006-11-27 15:15:00,88.94,88.94,88.87,88.87,14035.516291668617,36.7735,36.7735,36.7446,36.7446,14035.5163
2006-11-27 15:20:00,88.87,88.89,88.85,88.86,34754.611769846095,36.7446,36.7528,36.7363,36.7404,34754.6118
2006-11-27 15:25:00,88.87,88.87,88.75,88.77,21276.06041038655,36.7446,36.7446,36.695,36.7032,21276.0604
2006-11-27 15:30:00,88.78,88.87,88.78,88.83,17043.126925597604,36.7074,36.7446,36.7074,36.728,17043.1269
2006-11-27 15:35:00,88.82,88.83,88.52,88.53,24283.67104431554,36.7239,36.728,36.5999,36.604,24283.671
2006-11-27 15:40:00,88.54,88.54,88.31,88.32,46005.30340046935,36.6081,36.6081,36.513,36.5172,46005.3034
2006-11-27 15:45:00,88.31,88.32,88.21,88.21,37762.222403775086,36.513,36.5172,36.4717,36.4717,37762.2224
2006-11-27 15:50:00,88.21,88.22,88.16,88.17,53580.02647851273,36.4717,36.4758,36.451,36.4551,53580.0265
2006-11-27 15:55:00,88.17,88.19,88.13,88.15,51129.38077679281,36.4551,36.4634,36.4386,36.4469,51129.3808
2006-11-28 09:30:00,88.15,88.15,87.86,87.94,20830.48846461929,36.4469,36.4469,36.327,36.36,20830.4885
2006-11-28 09:35:00,87.92,87.93,87.81,87.81,16820.340952713974,36.3518,36.3559,36.3063,36.3063,16820.341
2006-11-28 09:40:00,87.82,87.82,87.34,87.38,49792.66493949104,36.3104,36.3104,36.112,36.1285,49792.6649
2006-11-28 09:45:00,87.38,87.38,86.85,86.87,46896.44729200387,36.1285,36.1285,35.9094,35.9176,46896.4473
2006-11-28 09:50:00,86.86,87.15,86.77,87.11,57478.78100397623,35.9135,36.0334,35.8763,36.0169,57478.781
2006-11-28 09:55:00,87.06,87.12,86.87,86.94,29630.53439352263,35.9962,36.021,35.9176,35.9466,29630.5344
2006-11-28 10:00:00,86.98,87.3,86.98,87.2,16931.73393915579,35.9631,36.0954,35.9631,36.0541,16931.7339
2006-11-28 10:05:00,87.21,87.5,87.21,87.47,15929.19706117946,36.0582,36.1781,36.0582,36.1657,15929.1971
2006-11-28 10:10:00,87.47,87.63,87.47,87.63,27848.2466104536,36.1657,36.2319,36.1657,36.2319,27848.2466
2006-11-28 10:15:00,87.64,87.68,87.47,87.55,26734.316746035456,36.236,36.2525,36.1657,36.1988,26734.3167
2006-11-28 10:20:00,87.55,87.89,87.51,87.88,26177.351813826383,36.1988,36.3394,36.1823,36.3352,26177.3518
2006-11-28 10:25:00,87.89,88.06,87.84,88.06,38430.58032242597,36.3394,36.4097,36.3187,36.4097,38430.5803
2006-11-28 10:30:00,88.05,88.14,87.99,88.14,13478.551359459543,36.4055,36.4427,36.3807,36.4427,13478.5514
2006-11-28 10:35:00,88.14,88.2,88.07,88.14,30410.28529861533,36.4427,36.4675,36.4138,36.4427,30410.2853
2006-11-28 10:40:00,88.17,88.31,88.12,88.12,25620.38688161732,36.4551,36.513,36.4345,36.4345,25620.3869
2006-11-28 10:45:00,88.11,88.74,88.0,88.36,770616.680204472,36.4303,36.6908,36.3849,36.5337,770616.6802
2006-11-28 10:50:00,88.3,88.74,88.26,88.44,375617.15028179815,36.5089,36.6908,36.4924,36.5668,375617.1503
2006-11-28 10:55:00,88.44,88.45,88.3,88.34,17377.305884923047,36.5668,36.5709,36.5089,36.5254,17377.3059
2006-11-28 11:00:00,88.34,88.4,88.31,88.37,9802.582806879667,36.5254,36.5502,36.513,36.5378,9802.5828
2006-11-28 11:05:00,88.36,88.4,88.34,88.37,12364.6214950414,36.5337,36.5502,36.5254,36.5378,12364.6215
2006-11-28 11:10:00,88.37,88.41,88.34,88.39,8688.652942461524,36.5378,36.5544,36.5254,36.5461,8688.6529
2006-11-28 11:15:00,88.39,88.52,88.39,88.52,8577.259956019709,36.5461,36.5999,36.5461,36.5999,8577.26
2006-11-28 11:20:00,88.54,88.58,88.44,88.44,13589.944345901358,36.6081,36.6247,36.5668,36.5668,13589.9443
2006-11-28 11:25:00,88.43,88.46,88.25,88.25,7463.330091601565,36.5626,36.5751,36.4882,36.4882,7463.3301
2006-11-28 11:30:00,88.22,88.24,88.19,88.23,11362.08461706507,36.4758,36.4841,36.4634,36.48,11362.0846
2006-11-28 11:35:00,88.23,88.39,88.23,88.39,15817.804074737644,36.48,36.5461,36.48,36.5461,15817.8041
2006-11-28 11:40:00,88.39,88.42,88.32,88.37,7463.330091601565,36.5461,36.5585,36.5172,36.5378,7463.3301
2006-11-28 11:45:00,88.34,88.39,88.27,88.27,6794.972172950679,36.5254,36.5461,36.4965,36.4965,6794.9722
2006-11-28 11:50:00,88.24,88.38,88.24,88.36,6794.972172950679,36.4841,36.542,36.4841,36.5337,6794.9722
2006-11-28 11:55:00,88.36,88.39,88.32,88.33,9913.975793321482,36.5337,36.5461,36.5172,36.5213,9913.9758
2006-11-28 12:00:00,88.33,88.34,88.27,88.31,6906.365159392493,36.5213,36.5254,36.4965,36.513,6906.3652
2006-11-28 12:05:00,88.33,88.44,88.33,88.43,7351.937105159751,36.5213,36.5668,36.5213,36.5626,7351.9371
2006-11-28 12:10:00,88.43,88.52,88.43,88.52,6794.972172950679,36.5626,36.5999,36.5626,36.5999,6794.9722
2006-11-28 12:15:00,88.52,88.55,88.47,88.55,16597.554979830347,36.5999,36.6123,36.5792,36.6123,16597.555
2006-11-28 12:20:00,88.55,88.61,88.53,88.54,8800.045928903339,36.6123,36.6371,36.604,36.6081,8800.0459
2006-11-28 12:25:00,88.56,88.74,88.56,88.64,16820.340952713974,36.6164,36.6908,36.6164,36.6495,16820.341
2006-11-28 12:30:00,88.6,88.7,88.51,88.61,21164.66742394474,36.6329,36.6743,36.5957,36.6371,21164.6674
2006-11-28 12:35:00,88.61,88.63,88.53,88.63,12364.6214950414,36.6371,36.6453,36.604,36.6453,12364.6215
2006-11-28 12:40:00,88.64,88.69,88.61,88.69,9022.831901786967,36.6495,36.6701,36.6371,36.6701,9022.8319
2006-11-28 12:45:00,88.68,88.69,88.64,88.67,9134.22488822878,36.666,36.6701,36.6495,36.6619,9134.2249
2006-11-28 12:50:00,88.67,88.87,88.67,88.81,9468.403847554224,36.6619,36.7446,36.6619,36.7198,9468.4038
2006-11-28 12:55:00,88.81,88.86,88.78,88.85,18714.02172222482,36.7198,36.7404,36.7074,36.7363,18714.0217
2006-11-28 13:00:00,88.86,88.99,88.85,88.99,26288.7448002682,36.7404,36.7942,36.7363,36.7942,26288.7448
2006-11-28 13:05:00,88.98,89.04,88.93,89.0,19827.951586642965,36.7901,36.8149,36.7694,36.7983,19827.9516
2006-11-28 13:10:00,89.01,89.1,89.01,89.09,9022.831901786967,36.8025,36.8397,36.8025,36.8355,9022.8319
2006-11-28 13:15:00,89.09,89.11,88.99,89.04,20719.09547817748,36.8355,36.8438,36.7942,36.8149,20719.0955
2006-11-28 13:20:00,89.04,89.13,88.99,89.01,20384.916518852035,36.8149,36.8521,36.7942,36.8025,20384.9165
2006-11-28 13:25:00,88.96,88.99,88.83,88.91,20496.30950529385,36.7818,36.7942,36.728,36.7611,20496.3095
2006-11-28 13:30:00,88.89,89.09,88.89,89.09,7797.509050927008,36.7528,36.8355,36.7528,36.8355,7797.5091
2006-11-28 13:35:00,89.11,89.11,89.0,89.1,6238.007240741606,36.8438,36.8438,36.7983,36.8397,6238.0072
2006-11-28 13:40:00,89.11,89.22,89.07,89.21,11473.477603506884,36.8438,36.8893,36.8273,36.8851,11473.4776
2006-11-28 13:45:00,89.2,89.22,89.13,89.13,12476.014481483213,36.881,36.8893,36.8521,36.8521,12476.0145
2006-11-28 13:50:00,89.1,89.13,89.06,89.12,10248.154752646926,36.8397,36.8521,36.8231,36.8479,10248.1548
2006-11-28 13:55:00,89.12,89.13,89.06,89.06,7574.723078043379,36.8479,36.8521,36.8231,36.8231,7574.7231
2006-11-28 14:00:00,89.05,89.05,88.95,88.95,5458.256335648905,36.819,36.819,36.7776,36.7776,5458.2563
2006-11-28 14:05:00,88.93,89.04,88.89,89.04,8465.866969577895,36.7694,36.8149,36.7528,36.8149,8465.867
2006-11-28 14:10:00,89.04,89.08,88.91,88.96,6460.793213625236,36.8149,36.8314,36.7611,36.7818,6460.7932
2006-11-28 14:15:00,88.97,88.98,88.83,88.84,9691.189820437854,36.7859,36.7901,36.728,36.7322,9691.1898
2006-11-28 14:20:00,88.85,88.93,88.78,88.9,13924.1233052268,36.7363,36.7694,36.7074,36.757,13924.1233
2006-11-28 14:25:00,88.9,89.01,88.89,88.98,12810.193440808656,36.757,36.8025,36.7528,36.7901,12810.1934
2006-11-28 14:30:00,88.98,89.14,88.98,89.14,16597.554979830347,36.7901,36.8562,36.7901,36.8562,16597.555
2006-11-28 14:35:00,89.16,89.19,89.04,89.09,20162.130545968408,36.8645,36.8769,36.8149,36.8355,20162.1305
2006-11-28 14:40:00,89.1,89.1,88.96,89.02,9691.189820437854,36.8397,36.8397,36.7818,36.8066,9691.1898
2006-11-28 14:45:00,89.03,89.05,88.97,88.98,10359.54773908874,36.8107,36.819,36.7859,36.7901,10359.5477
2006-11-28 14:50:00,88.98,89.05,88.97,89.01,11696.263576390513,36.7901,36.819,36.7859,36.8025,11696.2636
2006-11-28 14:55:00,89.01,89.04,89.0,89.03,6238.007240741606,36.8025,36.8149,36.7983,36.8107,6238.0072
2006-11-28 15:00:00,89.02,89.03,88.85,88.94,15817.804074737644,36.8066,36.8107,36.7363,36.7735,15817.8041
2006-11-28 15:05:00,88.92,88.98,88.91,88.92,10582.33371197237,36.7652,36.7901,36.7611,36.7652,10582.3337
2006-11-28 15:10:00,88.92,89.04,88.91,89.02,22835.562220571952,36.7652,36.8149,36.7611,36.8066,22835.5622
2006-11-28 15:15:00,89.01,89.16,89.0,89.14,15817.804074737644,36.8025,36.8645,36.7983,36.8562,15817.8041
2006-11-28 15:20:00,89.15,89.18,89.13,89.13,14035.516291668617,36.8603,36.8727,36.8521,36.8521,14035.5163
2006-11-28 15:25:00,89.13,89.14,89.03,89.03,7017.758145834308,36.8521,36.8562,36.8107,36.8107,7017.7581
2006-11-28 15:30:00,89.03,89.11,88.98,89.07,15372.232128970389,36.8107,36.8438,36.7901,36.8273,15372.2321
2006-11-28 15:35:00,89.08,89.11,89.07,89.1,18379.842762899378,36.8314,36.8438,36.8273,36.8397,18379.8428
2006-11-28 15:40:00,89.09,89.1,88.99,89.0,10582.33371197237,36.8355,36.8397,36.7942,36.7983,10582.3337
2006-11-28 15:45:00,89.0,89.03,88.96,88.96,12476.014481483213,36.7983,36.8107,36.7818,36.7818,12476.0145
2006-11-28 15:50:00,88.96,88.96,88.87,88.87,29407.748420639004,36.7818,36.7818,36.7446,36.7446,29407.7484
2006-11-28 15:55:00,88.87,88.94,88.84,88.86,37762.222403775086,36.7446,36.7735,36.7322,36.7404,37762.2224
2006-11-29 09:30:00,89.1,89.14,89.05,89.14,7240.544118717937,36.8397,36.8562,36.819,36.8562,7240.5441
2006-11-29 09:35:00,89.15,89.15,88.82,89.05,6683.579186508864,36.8603,36.8603,36.7239,36.819,6683.5792
2006-11-29 09:40:00,89.06,89.13,88.87,89.13,8354.47398313608,36.8231,36.8521,36.7446,36.8521,8354.474
2006-11-29 09:45:00,89.22,89.4,89.02,89.34,10359.54773908874,36.8893,36.9637,36.8066,36.9389,10359.5477
2006-11-29 09:50:00,89.32,89.64,89.15,89.64,10805.119684855998,36.9306,37.0629,36.8603,37.0629,10805.1197
2006-11-29 09:55:00,89.62,89.62,89.33,89.47,8688.652942461524,37.0547,37.0547,36.9348,36.9926,8688.6529
2006-11-29 10:00:00,89.48,89.62,89.34,89.62,9245.617874670595,36.9968,37.0547,36.9389,37.0547,9245.6179
2006-11-29 10:05:00,89.61,90.08,89.61,89.84,22501.38326124651,37.0505,37.2449,37.0505,37.1456,22501.3833
2006-11-29 10:10:00,89.84,90.06,89.66,89.72,8243.080996694265,37.1456,37.2366,37.0712,37.096,8243.081
2006-11-29 10:15:00,89.77,89.84,89.75,89.84,5346.863349207091,37.1167,37.1456,37.1084,37.1456,5346.8633
2006-11-29 10:20:00,89.92,89.92,89.73,89.76,9579.79683399604,37.1787,37.1787,37.1002,37.1126,9579.7968
2006-11-29 10:25:00,89.75,89.75,89.65,89.69,11027.905657739626,37.1084,37.1084,37.0671,37.0836,11027.9057
2006-11-29 10:30:00,89.69,89.7,89.54,89.65,9691.189820437854,37.0836,37.0877,37.0216,37.0671,9691.1898
2006-11-29 10:35:00,89.66,89.8,89.66,89.72,9913.975793321482,37.0712,37.1291,37.0712,37.096,9913.9758
2006-11-29 10:40:00,89.76,89.82,89.75,89.79,3341.789593254432,37.1126,37.1374,37.1084,37.125,3341.7896
2006-11-29 10:45:00,89.84,89.95,89.8,89.94,5346.863349207091,37.1456,37.1911,37.1291,37.187,5346.8633
2006-11-29 10:50:00,89.94,89.96,89.89,89.93,4010.1475119053184,37.187,37.1952,37.1663,37.1828,4010.1475
2006-11-29 10:55:00,89.93,89.93,89.88,89.92,5903.828281416163,37.1828,37.1828,37.1622,37.1787,5903.8283
2006-11-29 11:00:00,89.93,90.09,89.92,90.07,9579.79683399604,37.1828,37.249,37.1787,37.2407,9579.7968
2006-11-29 11:05:00,90.08,90.15,89.99,90.04,13701.337332343172,37.2449,37.2738,37.2077,37.2283,13701.3373
2006-11-29 11:10:00,90.04,90.09,89.93,89.93,5569.6493220907205,37.2283,37.249,37.1828,37.1828,5569.6493
2006-11-29 11:15:00,89.93,90.0,89.93,89.97,6460.793213625236,37.1828,37.2118,37.1828,37.1994,6460.7932
2006-11-29 11:20:00,89.96,90.01,89.96,90.01,3341.789593254432,37.1952,37.2159,37.1952,37.2159,3341.7896
2006-11-29 11:25:00,89.97,90.0,89.95,89.95,8131.688010252452,37.1994,37.2118,37.1911,37.1911,8131.688
2006-11-29 11:30:00,90.0,90.04,89.96,90.04,12030.442535715956,37.2118,37.2283,37.1952,37.2283,12030.4425
2006-11-29 11:35:00,90.01,90.14,90.01,90.14,8243.080996694265,37.2159,37.2697,37.2159,37.2697,8243.081
2006-11-29 11:40:00,90.14,90.17,90.09,90.09,4121.540498347133,37.2697,37.2821,37.249,37.249,4121.5405
2006-11-29 11:45:00,90.09,90.1,90.01,90.1,4678.505430556205,37.249,37.2531,37.2159,37.2531,4678.5054
2006-11-29 11:50:00,90.12,90.12,90.06,90.1,4010.1475119053184,37.2614,37.2614,37.2366,37.2531,4010.1475
2006-11-29 11:55:00,90.09,90.12,90.09,90.12,2339.252715278102,37.249,37.2614,37.249,37.2614,2339.2527
2006-11-29 12:00:00,90.13,90.25,90.12,90.25,3564.575566138061,37.2655,37.3152,37.2614,37.3152,3564.5756
2006-11-29 12:05:00,90.25,90.25,90.17,90.19,3453.182579696246,37.3152,37.3152,37.2821,37.2903,3453.1826
2006-11-29 12:10:00,90.2,90.21,89.96,90.05,10805.119684855998,37.2945,37.2986,37.1952,37.2325,10805.1197
2006-11-29 12:15:00,90.06,90.06,89.99,90.01,4344.326471230762,37.2366,37.2366,37.2077,37.2159,4344.3265
2006-11-29 12:20:00,90.0,90.01,89.91,89.91,15817.804074737644,37.2118,37.2159,37.1746,37.1746,15817.8041
2006-11-29 12:25:00,89.91,89.92,89.73,89.73,18936.807695108448,37.1746,37.1787,37.1002,37.1002,18936.8077
2006-11-29 12:30:00,89.75,89.76,89.73,89.75,10248.154752646926,37.1084,37.1126,37.1002,37.1084,10248.1548
2006-11-29 12:35:00,89.73,89.75,89.66,89.66,6126.614254299792,37.1002,37.1084,37.0712,37.0712,6126.6143
2006-11-29 12:40:00,89.66,89.71,89.66,89.71,5124.077376323463,37.0712,37.0919,37.0712,37.0919,5124.0774
2006-11-29 12:45:00,89.68,89.69,89.66,89.66,3787.3615390216896,37.0795,37.0836,37.0712,37.0712,3787.3615
2006-11-29 12:50:00,89.67,89.69,89.62,89.66,7129.151132276122,37.0753,37.0836,37.0547,37.0712,7129.1511
2006-11-29 12:55:00,89.65,89.66,89.59,89.59,3898.754525463504,37.0671,37.0712,37.0423,37.0423,3898.7545
2006-11-29 13:00:00,89.58,89.58,89.4,89.42,10805.119684855998,37.0381,37.0381,36.9637,36.972,10805.1197
2006-11-29 13:05:00,89.41,89.48,89.41,89.44,2784.82466104536,36.9678,36.9968,36.9678,36.9802,2784.8247
2006-11-29 13:10:00,89.47,89.47,89.27,89.36,10248.154752646926,36.9926,36.9926,36.91,36.9472,10248.1548
2006-11-29 13:15:00,89.36,89.55,89.33,89.54,9691.189820437854,36.9472,37.0257,36.9348,37.0216,9691.1898
2006-11-29 13:20:00,89.54,89.54,89.48,89.48,4121.540498347133,37.0216,37.0216,36.9968,36.9968,4121.5405
2006-11-29 13:25:00,89.5,89.56,89.48,89.48,5124.077376323463,37.0051,37.0299,36.9968,36.9968,5124.0774
2006-11-29 13:30:00,89.47,89.51,89.41,89.42,7129.151132276122,36.9926,37.0092,36.9678,36.972,7129.1511
2006-11-29 13:35:00,89.4,89.4,89.35,89.4,5346.863349207091,36.9637,36.9637,36.943,36.9637,5346.8633
2006-11-29 13:40:00,89.4,89.43,89.4,89.43,2896.2176474871744,36.9637,36.9761,36.9637,36.9761,2896.2176
2006-11-29 13:45:00,89.44,89.81,89.44,89.72,9022.831901786967,36.9802,37.1332,36.9802,37.096,9022.8319
2006-11-29 13:50:00,89.72,89.73,89.65,89.7,7463.330091601565,37.096,37.1002,37.0671,37.0877,7463.3301
2006-11-29 13:55:00,89.73,89.79,89.72,89.74,6906.365159392493,37.1002,37.125,37.096,37.1043,6906.3652
2006-11-29 14:00:00,89.78,89.85,89.74,89.74,8020.295023810637,37.1208,37.1498,37.1043,37.1043,8020.295
2006-11-29 14:05:00,89.72,89.83,89.72,89.76,6683.579186508864,37.096,37.1415,37.096,37.1126,6683.5792
2006-11-29 14:10:00,89.77,89.81,89.76,89.8,4789.89841699802,37.1167,37.1332,37.1126,37.1291,4789.8984
2006-11-29 14:15:00,89.78,89.8,89.74,89.79,6349.400227183421,37.1208,37.1291,37.1043,37.125,6349.4002
2006-11-29 14:20:00,89.78,89.8,89.74,89.79,5012.684389881648,37.1208,37.1291,37.1043,37.125,5012.6844
2006-11-29 14:25:00,89.79,89.84,89.74,89.77,7574.723078043379,37.125,37.1456,37.1043,37.1167,7574.7231
2006-11-29 14:30:00,89.76,89.84,89.74,89.84,11473.477603506884,37.1126,37.1456,37.1043,37.1456,11473.4776
2006-11-29 14:35:00,89.84,90.17,89.83,90.17,15372.232128970389,37.1456,37.2821,37.1415,37.2821,15372.2321
2006-11-29 14:40:00,90.17,90.17,90.04,90.04,5569.6493220907205,37.2821,37.2821,37.2283,37.2283,5569.6493
2006-11-29 14:45:00,90.06,90.14,90.0,90.1,7908.902037368823,37.2366,37.2697,37.2118,37.2531,7908.902
2006-11-29 14:50:00,90.09,90.17,90.07,90.15,9579.79683399604,37.249,37.2821,37.2407,37.2738,9579.7968
2006-11-29 14:55:00,90.18,90.18,90.13,90.18,8688.652942461524,37.2862,37.2862,37.2655,37.2862,8688.6529
2006-11-29 15:00:00,90.17,90.18,90.07,90.1,11584.870589948698,37.2821,37.2862,37.2407,37.2531,11584.8706
2006-11-29 15:05:00,90.1,90.21,90.1,90.21,7908.902037368823,37.2531,37.2986,37.2531,37.2986,7908.902
2006-11-29 15:10:00,90.25,90.36,90.25,90.28,14258.302264552243,37.3152,37.3606,37.3152,37.3276,14258.3023
2006-11-29 15:15:00,90.31,90.31,90.18,90.23,18491.23574934119,37.34,37.34,37.2862,37.3069,18491.2357
2006-11-29 15:20:00,90.23,90.23,90.15,90.18,11362.08461706507,37.3069,37.3069,37.2738,37.2862,11362.0846
2006-11-29 15:25:00,90.19,90.25,90.18,90.19,9691.189820437854,37.2903,37.3152,37.2862,37.2903,9691.1898
2006-11-29 15:30:00,90.19,90.32,90.19,90.32,14592.481223877689,37.2903,37.3441,37.2903,37.3441,14592.4812
2006-11-29 15:35:00,90.31,90.33,90.22,90.32,5681.042308532535,37.34,37.3482,37.3027,37.3441,5681.0423
2006-11-29 15:40:00,90.33,90.36,90.27,90.28,10805.119684855998,37.3482,37.3606,37.3234,37.3276,10805.1197
2006-11-29 15:45:00,90.28,90.29,90.21,90.22,13367.158373017728,37.3276,37.3317,37.2986,37.3027,13367.1584
2006-11-29 15:50:00,90.22,90.28,90.1,90.1,21164.66742394474,37.3027,37.3276,37.2531,37.2531,21164.6674
2006-11-29 15:55:00,90.08,90.1,90.08,90.1,22278.59728836288,37.2449,37.2531,37.2449,37.2531,22278.5973
2006-11-30 09:30:00,90.29,90.66,90.29,90.63,15372.232128970389,37.3317,37.4847,37.3317,37.4723,15372.2321
2006-11-30 09:35:00,90.64,90.64,90.26,90.45,24283.67104431554,37.4764,37.4764,37.3193,37.3978,24283.671
2006-11-30 09:40:00,90.45,90.58,90.41,90.47,12364.6214950414,37.3978,37.4516,37.3813,37.4061,12364.6215
2006-11-30 09:45:00,90.47,90.79,90.47,90.77,14815.267196761317,37.4061,37.5384,37.4061,37.5302,14815.2672
2006-11-30 09:50:00,90.8,90.94,90.64,90.64,19048.200681550265,37.5426,37.6004,37.4764,37.4764,19048.2007
2006-11-30 09:55:00,90.66,90.67,90.45,90.53,24729.2429900828,37.4847,37.4888,37.3978,37.4309,24729.243
2006-11-30 10:00:00,90.5,90.5,90.18,90.21,14481.088237435872,37.4185,37.4185,37.2862,37.2986,14481.0882
2006-11-30 10:05:00,90.21,90.4,90.17,90.4,8911.438915345152,37.2986,37.3772,37.2821,37.3772,8911.4389
2006-11-30 10:10:00,90.36,90.46,90.29,90.37,5681.042308532535,37.3606,37.402,37.3317,37.3648,5681.0423
2006-11-30 10:15:00,90.37,90.63,90.32,90.63,11250.691630623254,37.3648,37.4723,37.3441,37.4723,11250.6916
2006-11-30 10:20:00,90.63,90.78,90.22,90.37,32081.180095242547,37.4723,37.5343,37.3027,37.3648,32081.1801
2006-11-30 10:25:00,90.37,90.64,90.37,90.62,9468.403847554224,37.3648,37.4764,37.3648,37.4681,9468.4038
2006-11-30 10:30:00,90.61,90.71,90.6,90.62,11584.870589948698,37.464,37.5053,37.4599,37.4681,11584.8706
2006-11-30 10:35:00,90.62,90.75,90.5,90.66,11919.04954927414,37.4681,37.5219,37.4185,37.4847,11919.0495
2006-11-30 10:40:00,90.76,90.83,90.61,90.63,11250.691630623254,37.526,37.555,37.464,37.4723,11250.6916
2006-11-30 10:45:00,90.63,90.68,90.57,90.63,10248.154752646926,37.4723,37.4929,37.4475,37.4723,10248.1548
2006-11-30 10:50:00,90.63,90.67,90.62,90.63,7240.544118717937,37.4723,37.4888,37.4681,37.4723,7240.5441
2006-11-30 10:55:00,90.63,90.67,90.56,90.6,8354.47398313608,37.4723,37.4888,37.4433,37.4599,8354.474
2006-11-30 11:00:00,90.6,90.67,90.58,90.67,9468.403847554224,37.4599,37.4888,37.4516,37.4888,9468.4038
2006-11-30 11:05:00,90.64,90.69,90.63,90.68,13701.337332343172,37.4764,37.4971,37.4723,37.4929,13701.3373
2006-11-30 11:10:00,90.67,90.67,90.54,90.57,5792.435294974349,37.4888,37.4888,37.4351,37.4475,5792.4353
2006-11-30 11:15:00,90.6,90.62,90.5,90.55,4232.933484788948,37.4599,37.4681,37.4185,37.4392,4232.9335
2006-11-30 11:20:00,90.6,90.63,90.54,90.6,8131.688010252452,37.4599,37.4723,37.4351,37.4599,8131.688
2006-11-30 11:25:00,90.61,90.7,90.61,90.7,7574.723078043379,37.464,37.5012,37.464,37.5012,7574.7231
2006-11-30 11:30:00,90.71,90.73,90.63,90.69,12141.83552215777,37.5053,37.5136,37.4723,37.4971,12141.8355
2006-11-30 11:35:00,90.68,90.68,90.59,90.66,7017.758145834308,37.4929,37.4929,37.4557,37.4847,7017.7581
2006-11-30 11:40:00,90.65,90.68,90.58,90.63,7240.544118717937,37.4805,37.4929,37.4516,37.4723,7240.5441
2006-11-30 11:45:00,90.62,90.63,90.56,90.59,5012.684389881648,37.4681,37.4723,37.4433,37.4557,5012.6844
2006-11-30 11:50:00,90.61,90.71,90.61,90.71,6015.221267857978,37.464,37.5053,37.464,37.5053,6015.2213
2006-11-30 11:55:00,90.68,90.77,90.68,90.74,8577.259956019709,37.4929,37.5302,37.4929,37.5177,8577.26
2006-11-30 12:00:00,90.75,90.87,90.75,90.84,9022.831901786967,37.5219,37.5715,37.5219,37.5591,9022.8319
2006-11-30 12:05:00,90.83,90.94,90.83,90.93,12921.586427250471,37.555,37.6004,37.555,37.5963,12921.5864
2006-11-30 12:10:00,90.93,91.01,90.93,90.98,14592.481223877689,37.5963,37.6294,37.5963,37.617,14592.4812
2006-11-30 12:15:00,90.98,91.06,90.98,91.06,9802.582806879667,37.617,37.6501,37.617,37.6501,9802.5828
2006-11-30 12:20:00,91.04,91.07,91.04,91.07,5903.828281416163,37.6418,37.6542,37.6418,37.6542,5903.8283
2006-11-30 12:25:00,91.06,91.13,91.03,91.12,12476.014481483213,37.6501,37.679,37.6377,37.6749,12476.0145
2006-11-30 12:30:00,91.14,91.22,91.14,91.18,11696.263576390513,37.6831,37.7162,37.6831,37.6997,11696.2636
2006-11-30 12:35:00,91.18,91.18,91.0,91.04,9245.617874670595,37.6997,37.6997,37.6252,37.6418,9245.6179
2006-11-30 12:40:00,91.03,91.06,91.03,91.04,5235.470362765277,37.6377,37.6501,37.6377,37.6418,5235.4704
2006-11-30 12:45:00,91.05,91.08,91.02,91.02,2116.466742394474,37.6459,37.6583,37.6335,37.6335,2116.4667
2006-11-30 12:50:00,91.06,91.17,91.05,91.14,9802.582806879667,37.6501,37.6955,37.6459,37.6831,9802.5828
2006-11-30 12:55:00,91.17,91.17,91.13,91.15,2339.252715278102,37.6955,37.6955,37.679,37.6873,2339.2527
2006-11-30 13:00:00,91.14,91.14,91.07,91.09,12698.80045436684,37.6831,37.6831,37.6542,37.6625,12698.8005
2006-11-30 13:05:00,91.09,91.11,91.03,91.06,7908.902037368823,37.6625,37.6707,37.6377,37.6501,7908.902
2006-11-30 13:10:00,91.06,91.12,91.06,91.1,4344.326471230762,37.6501,37.6749,37.6501,37.6666,4344.3265
2006-11-30 13:15:00,91.11,91.29,91.11,91.24,12921.586427250471,37.6707,37.7452,37.6707,37.7245,12921.5864
2006-11-30 13:20:00,91.29,91.32,91.22,91.24,11139.29864418144,37.7452,37.7576,37.7162,37.7245,11139.2986
2006-11-30 13:25:00,91.24,91.38,91.2,91.38,10805.119684855998,37.7245,37.7824,37.7079,37.7824,10805.1197
2006-11-30 13:30:00,91.4,91.4,91.32,91.34,1893.6807695108448,37.7906,37.7906,37.7576,37.7658,1893.6808
2006-11-30 13:35:00,91.34,91.37,91.3,91.35,7463.330091601565,37.7658,37.7782,37.7493,37.77,7463.3301
2006-11-30 13:40:00,91.34,91.36,91.22,91.25,10693.726698414182,37.7658,37.7741,37.7162,37.7286,10693.7267
2006-11-30 13:45:00,91.22,91.43,91.22,91.42,8131.688010252452,37.7162,37.803,37.7162,37.7989,8131.688
2006-11-30 13:50:00,91.43,91.5,91.41,91.45,10359.54773908874,37.803,37.832,37.7948,37.8113,10359.5477
2006-11-30 13:55:00,91.42,91.42,91.24,91.25,10025.368779763296,37.7989,37.7989,37.7245,37.7286,10025.3688
2006-11-30 14:00:00,91.25,91.3,91.21,91.23,11919.04954927414,37.7286,37.7493,37.7121,37.7203,11919.0495
2006-11-30 14:05:00,91.23,91.28,91.17,91.25,6238.007240741606,37.7203,37.741,37.6955,37.7286,6238.0072
2006-11-30 14:10:00,91.26,91.4,91.26,91.39,12810.193440808656,37.7328,37.7906,37.7328,37.7865,12810.1934
2006-11-30 14:15:00,91.4,91.4,91.32,91.34,7240.544118717937,37.7906,37.7906,37.7576,37.7658,7240.5441
2006-11-30 14:20:00,91.34,91.42,91.34,91.42,8800.045928903339,37.7658,37.7989,37.7658,37.7989,8800.0459
2006-11-30 14:25:00,91.42,91.5,91.42,91.5,14035.516291668617,37.7989,37.832,37.7989,37.832,14035.5163
2006-11-30 14:30:00,91.5,91.57,91.48,91.57,12141.83552215777,37.832,37.8609,37.8237,37.8609,12141.8355
2006-11-30 14:35:00,91.57,91.77,91.57,91.72,20384.916518852035,37.8609,37.9436,37.8609,37.9229,20384.9165
2006-11-30 14:40:00,91.69,91.77,91.57,91.77,11807.656562832326,37.9105,37.9436,37.8609,37.9436,11807.6566
2006-11-30 14:45:00,91.77,91.82,91.74,91.75,11919.04954927414,37.9436,37.9643,37.9312,37.9353,11919.0495
2006-11-30 14:50:00,91.75,91.88,91.72,91.87,19939.34457308477,37.9353,37.9891,37.9229,37.985,19939.3446
2006-11-30 14:55:00,91.89,91.96,91.87,91.89,10025.368779763296,37.9932,38.0222,37.985,37.9932,10025.3688
2006-11-30 15:00:00,91.88,91.89,91.73,91.77,11584.870589948698,37.9891,37.9932,37.9271,37.9436,11584.8706
2006-11-30 15:05:00,91.75,91.85,91.75,91.85,15038.053169644943,37.9353,37.9767,37.9353,37.9767,15038.0532
2006-11-30 15:10:00,91.85,91.85,91.73,91.78,22724.16923413014,37.9767,37.9767,37.9271,37.9478,22724.1692
2006-11-30 15:15:00,91.77,91.8,91.6,91.64,13255.765386575917,37.9436,37.956,37.8733,37.8899,13255.7654
2006-11-30 15:20:00,91.64,91.74,91.61,91.71,15929.19706117946,37.8899,37.9312,37.8775,37.9188,15929.1971
2006-11-30 15:25:00,91.72,91.77,91.61,91.68,19605.16561375933,37.9229,37.9436,37.8775,37.9064,19605.1656
2006-11-30 15:30:00,91.66,91.66,91.57,91.6,14481.088237435872,37.8981,37.8981,37.8609,37.8733,14481.0882
2006-11-30 15:35:00,91.59,91.62,91.5,91.57,24506.45701719917,37.8692,37.8816,37.832,37.8609,24506.457
2006-11-30 15:40:00,91.57,91.57,91.47,91.49,23503.92013922284,37.8609,37.8609,37.8196,37.8278,23503.9201
2006-11-30 15:45:00,91.49,91.54,91.39,91.53,28627.997515546303,37.8278,37.8485,37.7865,37.8444,28627.9975
2006-11-30 15:50:00,91.53,91.62,91.49,91.59,33640.68190542795,37.8444,37.8816,37.8278,37.8692,33640.6819
2006-11-30 15:55:00,91.6,91.68,91.57,91.6,59038.282814161634,37.8733,37.9064,37.8609,37.8733,59038.2828
2006-12-01 09:30:00,91.91,91.93,91.73,91.89,16708.94796627216,38.0015,38.0098,37.9271,37.9932,16708.948
2006-12-01 09:35:00,91.89,92.19,91.89,92.1,10248.154752646926,37.9932,38.1173,37.9932,38.0801,10248.1548
2006-12-01 09:40:00,92.12,92.47,92.1,92.39,16151.983034063089,38.0883,38.233,38.0801,38.2,16151.983
2006-12-01 09:45:00,92.38,92.46,91.9,91.91,30076.10633928989,38.1958,38.2289,37.9974,38.0015,30076.1063
2006-12-01 09:50:00,92.01,92.01,91.82,91.89,8911.438915345152,38.0428,38.0428,37.9643,37.9932,8911.4389
2006-12-01 09:55:00,91.93,92.01,91.8,91.86,18825.414708666634,38.0098,38.0428,37.956,37.9808,18825.4147
2006-12-01 10:00:00,91.89,91.89,91.46,91.75,23169.741179897395,37.9932,37.9932,37.8154,37.9353,23169.7412
2006-12-01 10:05:00,91.74,91.75,91.58,91.72,13924.1233052268,37.9312,37.9353,37.8651,37.9229,13924.1233
2006-12-01 10:10:00,91.76,92.05,91.76,92.04,18936.807695108448,37.9395,38.0594,37.9395,38.0553,18936.8077
2006-12-01 10:15:00,92.1,92.11,91.83,91.86,11919.04954927414,38.0801,38.0842,37.9684,37.9808,11919.0495
2006-12-01 10:20:00,91.87,91.95,91.73,91.77,6572.18620006705,37.985,38.018,37.9271,37.9436,6572.1862
2006-12-01 10:25:00,91.7,91.74,91.57,91.69,14703.874210319502,37.9147,37.9312,37.8609,37.9105,14703.8742
2006-12-01 10:30:00,91.69,91.83,91.59,91.67,17600.091857806678,37.9105,37.9684,37.8692,37.9023,17600.0919
2006-12-01 10:35:00,91.65,91.77,91.65,91.76,14258.302264552243,37.894,37.9436,37.894,37.9395,14258.3023
2006-12-01 10:40:00,91.75,91.75,91.47,91.58,14369.695250994058,37.9353,37.9353,37.8196,37.8651,14369.6953
2006-12-01 10:45:00,91.61,91.62,91.49,91.6,19382.379640875708,37.8775,37.8816,37.8278,37.8733,19382.3796
2006-12-01 10:50:00,91.57,91.58,91.43,91.48,6683.579186508864,37.8609,37.8651,37.803,37.8237,6683.5792
2006-12-01 10:55:00,91.43,91.57,91.42,91.56,17934.270817132117,37.803,37.8609,37.7989,37.8568,17934.2708
2006-12-01 11:00:00,91.55,91.55,91.37,91.38,22835.562220571952,37.8527,37.8527,37.7782,37.7824,22835.5622
2006-12-01 11:05:00,91.41,91.49,91.29,91.29,25843.172854500943,37.7948,37.8278,37.7452,37.7452,25843.1729
2006-12-01 11:10:00,91.3,91.32,91.17,91.17,18714.02172222482,37.7493,37.7576,37.6955,37.6955,18714.0217
2006-12-01 11:15:00,91.17,91.21,91.11,91.15,11696.263576390513,37.6955,37.7121,37.6707,37.6873,11696.2636
2006-12-01 11:20:00,91.1,91.21,90.99,91.0,13812.730318784988,37.6666,37.7121,37.6211,37.6252,13812.7303
2006-12-01 11:25:00,91.02,91.06,90.92,90.98,21498.846383270185,37.6335,37.6501,37.5922,37.617,21498.8464
2006-12-01 11:30:00,90.98,91.04,90.82,90.89,31301.429190149847,37.617,37.6418,37.5508,37.5798,31301.4292
2006-12-01 11:35:00,90.89,91.28,90.89,91.23,24172.27805787373,37.5798,37.741,37.5798,37.7203,24172.2781
2006-12-01 11:40:00,91.23,91.39,91.22,91.39,14703.874210319502,37.7203,37.7865,37.7162,37.7865,14703.8742
2006-12-01 11:45:00,91.39,91.48,91.38,91.38,10693.726698414182,37.7865,37.8237,37.7824,37.7824,10693.7267
2006-12-01 11:50:00,91.39,91.4,91.15,91.15,14369.695250994058,37.7865,37.7906,37.6873,37.6873,14369.6953
2006-12-01 11:55:00,91.15,91.42,91.14,91.37,10470.940725530554,37.6873,37.7989,37.6831,37.7782,10470.9407
2006-12-01 12:00:00,91.36,91.48,91.25,91.27,10025.368779763296,37.7741,37.8237,37.7286,37.7369,10025.3688
2006-12-01 12:05:00,91.27,91.32,91.23,91.24,6126.614254299792,37.7369,37.7576,37.7203,37.7245,6126.6143
2006-12-01 12:10:00,91.24,91.25,91.16,91.18,5124.077376323463,37.7245,37.7286,37.6914,37.6997,5124.0774
2006-12-01 12:15:00,91.18,91.32,91.16,91.29,5681.042308532535,37.6997,37.7576,37.6914,37.7452,5681.0423
2006-12-01 12:20:00,91.27,91.29,91.19,91.24,3453.182579696246,37.7369,37.7452,37.7038,37.7245,3453.1826
2006-12-01 12:25:00,91.26,91.29,91.13,91.16,7240.544118717937,37.7328,37.7452,37.679,37.6914,7240.5441
2006-12-01 12:30:00,91.17,91.24,91.12,91.15,67949.72172950678,37.6955,37.7245,37.6749,37.6873,67949.7217
2006-12-01 12:35:00,91.13,91.13,91.03,91.06,9022.831901786967,37.679,37.679,37.6377,37.6501,9022.8319
2006-12-01 12:40:00,91.06,91.06,91.01,91.04,5681.042308532535,37.6501,37.6501,37.6294,37.6418,5681.0423
2006-12-01 12:45:00,91.05,91.1,91.05,91.1,6460.793213625236,37.6459,37.6666,37.6459,37.6666,6460.7932
2006-12-01 12:50:00,91.08,91.08,90.99,91.08,3787.3615390216896,37.6583,37.6583,37.6211,37.6583,3787.3615
2006-12-01 12:55:00,91.07,91.07,90.98,91.01,3119.003620370803,37.6542,37.6542,37.617,37.6294,3119.0036
2006-12-01 13:00:00,90.98,90.98,90.84,90.84,11250.691630623254,37.617,37.617,37.5591,37.5591,11250.6916
2006-12-01 13:05:00,90.84,90.89,90.83,90.89,13478.551359459543,37.5591,37.5798,37.555,37.5798,13478.5514
2006-12-01 13:10:00,90.89,91.02,90.87,91.0,8577.259956019709,37.5798,37.6335,37.5715,37.6252,8577.26
2006-12-01 13:15:00,90.97,90.98,90.94,90.97,5681.042308532535,37.6128,37.617,37.6004,37.6128,5681.0423
2006-12-01 13:20:00,90.97,90.97,90.8,90.85,9134.22488822878,37.6128,37.6128,37.5426,37.5632,9134.2249
2006-12-01 13:25:00,90.89,90.97,90.89,90.89,5903.828281416163,37.5798,37.6128,37.5798,37.5798,5903.8283
2006-12-01 13:30:00,90.89,90.93,90.86,90.9,3453.182579696246,37.5798,37.5963,37.5674,37.5839,3453.1826
2006-12-01 13:35:00,90.87,90.89,90.77,90.87,9022.831901786967,37.5715,37.5798,37.5302,37.5715,9022.8319
2006-12-01 13:40:00,90.9,90.9,90.79,90.84,8243.080996694265,37.5839,37.5839,37.5384,37.5591,8243.081
2006-12-01 13:45:00,90.85,90.85,90.77,90.8,4232.933484788948,37.5632,37.5632,37.5302,37.5426,4232.9335
2006-12-01 13:50:00,90.76,90.77,90.65,90.69,7797.509050927008,37.526,37.5302,37.4805,37.4971,7797.5091
2006-12-01 13:55:00,90.69,90.81,90.67,90.74,7129.151132276122,37.4971,37.5467,37.4888,37.5177,7129.1511
2006-12-01 14:00:00,90.75,90.8,90.62,90.68,10136.76176620511,37.5219,37.5426,37.4681,37.4929,10136.7618
2006-12-01 14:05:00,90.68,90.8,90.54,90.8,22946.95520701377,37.4929,37.5426,37.4351,37.5426,22946.9552
2006-12-01 14:10:00,90.8,90.89,90.67,90.71,13144.3724001341,37.5426,37.5798,37.4888,37.5053,13144.3724
2006-12-01 14:15:00,90.71,90.75,90.54,90.61,14703.874210319502,37.5053,37.5219,37.4351,37.464,14703.8742
2006-12-01 14:20:00,90.63,90.75,90.54,90.61,9134.22488822878,37.4723,37.5219,37.4351,37.464,9134.2249
2006-12-01 14:25:00,90.63,90.81,90.63,90.68,9691.189820437854,37.4723,37.5467,37.4723,37.4929,9691.1898
2006-12-01 14:30:00,90.68,90.77,90.68,90.68,4455.719457672576,37.4929,37.5302,37.4929,37.4929,4455.7195
2006-12-01 14:35:00,90.59,90.63,90.48,90.51,12921.586427250471,37.4557,37.4723,37.4102,37.4227,12921.5864
2006-12-01 14:40:00,90.49,90.6,90.41,90.6,10248.154752646926,37.4144,37.4599,37.3813,37.4599,10248.1548
2006-12-01 14:45:00,90.6,90.64,90.57,90.63,4232.933484788948,37.4599,37.4764,37.4475,37.4723,4232.9335
2006-12-01 14:50:00,90.64,90.69,90.55,90.55,5012.684389881648,37.4764,37.4971,37.4392,37.4392,5012.6844
2006-12-01 14:55:00,90.56,90.67,90.56,90.57,6349.400227183421,37.4433,37.4888,37.4433,37.4475,6349.4002
2006-12-01 15:00:00,90.59,90.74,90.56,90.74,13701.337332343172,37.4557,37.5177,37.4433,37.5177,13701.3373
2006-12-01 15:05:00,90.72,90.76,90.69,90.74,6683.579186508864,37.5095,37.526,37.4971,37.5177,6683.5792
2006-12-01 15:10:00,90.74,90.78,90.74,90.76,8688.652942461524,37.5177,37.5343,37.5177,37.526,8688.6529
2006-12-01 15:15:00,90.75,90.76,90.71,90.76,7240.544118717937,37.5219,37.526,37.5053,37.526,7240.5441
2006-12-01 15:20:00,90.76,90.89,90.76,90.89,9245.617874670595,37.526,37.5798,37.526,37.5798,9245.6179
2006-12-01 15:25:00,90.88,90.96,90.86,90.96,4010.1475119053184,37.5756,37.6087,37.5674,37.6087,4010.1475
2006-12-01 15:30:00,90.96,91.01,90.85,90.91,14703.874210319502,37.6087,37.6294,37.5632,37.588,14703.8742
2006-12-01 15:35:00,90.88,90.92,90.88,90.92,8688.652942461524,37.5756,37.5922,37.5756,37.5922,8688.6529
2006-12-01 15:40:00,90.93,91.01,90.93,90.99,15929.19706117946,37.5963,37.6294,37.5963,37.6211,15929.1971
2006-12-01 15:45:00,91.0,91.24,91.0,91.23,15149.446156086758,37.6252,37.7245,37.6252,37.7203,15149.4462
2006-12-01 15:50:00,91.24,91.41,91.24,91.26,17711.48484424849,37.7245,37.7948,37.7245,37.7328,17711.4848
2006-12-01 15:55:00,91.27,91.35,91.26,91.33,23726.70611210647,37.7369,37.77,37.7328,37.7617,23726.7061
2006-12-04 09:30:00,91.7,91.83,91.62,91.77,26622.923759593643,37.9147,37.9684,37.8816,37.9436,26622.9238
2006-12-04 09:35:00,91.67,92.01,91.67,91.98,7908.902037368823,37.9023,38.0428,37.9023,38.0304,7908.902
2006-12-04 09:40:00,91.98,92.08,91.98,92.08,47787.59118353838,38.0304,38.0718,38.0304,38.0718,47787.5912
2006-12-04 09:45:00,92.08,92.28,92.07,92.12,6238.007240741606,38.0718,38.1545,38.0677,38.0883,6238.0072
2006-12-04 09:50:00,92.2,92.2,92.12,92.16,27402.674664686343,38.1214,38.1214,38.0883,38.1049,27402.6747
2006-12-04 09:55:00,92.16,92.26,92.12,92.2,5681.042308532535,38.1049,38.1462,38.0883,38.1214,5681.0423
2006-12-04 10:00:00,92.13,92.26,92.05,92.21,20050.73755952659,38.0925,38.1462,38.0594,38.1255,20050.7376
2006-12-04 10:05:00,92.21,92.32,92.12,92.12,17822.877830690304,38.1255,38.171,38.0883,38.0883,17822.8778
2006-12-04 10:10:00,92.12,92.12,92.03,92.04,7240.544118717937,38.0883,38.0883,38.0511,38.0553,7240.5441
2006-12-04 10:15:00,92.07,92.19,91.97,92.11,9691.189820437854,38.0677,38.1173,38.0263,38.0842,9691.1898
2006-12-04 10:20:00,92.1,92.22,92.02,92.12,10916.51267129781,38.0801,38.1297,38.047,38.0883,10916.5127
2006-12-04 10:25:00,92.03,92.21,92.03,92.21,9579.79683399604,38.0511,38.1255,38.0511,38.1255,9579.7968
2006-12-04 10:30:00,92.22,92.23,92.18,92.18,3453.182579696246,38.1297,38.1338,38.1131,38.1131,3453.1826
2006-12-04 10:35:00,92.18,92.26,92.11,92.15,6238.007240741606,38.1131,38.1462,38.0842,38.1007,6238.0072
2006-12-04 10:40:00,92.14,92.29,92.14,92.2,11362.08461706507,38.0966,38.1586,38.0966,38.1214,11362.0846
2006-12-04 10:45:00,92.2,92.24,92.17,92.17,8800.045928903339,38.1214,38.1379,38.109,38.109,8800.0459
2006-12-04 10:50:00,92.18,92.27,92.16,92.27,20162.130545968408,38.1131,38.1503,38.1049,38.1503,20162.1305
2006-12-04 10:55:00,92.26,92.76,92.26,92.52,41326.79796991315,38.1462,38.3529,38.1462,38.2537,41326.798
2006-12-04 11:00:00,92.46,92.89,92.42,92.71,138238.6961742917,38.2289,38.4067,38.2124,38.3323,138238.6962
2006-12-04 11:05:00,92.77,93.0,92.71,93.0,99919.50883830752,38.3571,38.4522,38.3323,38.4522,99919.5088
2006-12-04 11:10:00,93.0,93.1,92.92,93.01,354563.87584429525,38.4522,38.4935,38.4191,38.4563,354563.8758
2006-12-04 11:15:00,93.04,93.18,93.02,93.02,99808.1158518657,38.4687,38.5266,38.4604,38.4604,99808.1159
2006-12-04 11:20:00,92.99,92.99,92.64,92.79,23615.31312566465,38.448,38.448,38.3033,38.3654,23615.3131
2006-12-04 11:25:00,92.68,92.85,92.59,92.85,7797.509050927008,38.3199,38.3902,38.2827,38.3902,7797.5091
2006-12-04 11:30:00,93.0,93.0,92.93,92.99,5903.828281416163,38.4522,38.4522,38.4232,38.448,5903.8283
2006-12-04 11:35:00,92.99,93.05,92.77,93.03,10582.33371197237,38.448,38.4729,38.3571,38.4646,10582.3337
2006-12-04 11:40:00,93.04,93.05,92.94,92.95,4455.719457672576,38.4687,38.4729,38.4274,38.4315,4455.7195
2006-12-04 11:45:00,92.96,92.96,92.88,92.93,8577.259956019709,38.4356,38.4356,38.4026,38.4232,8577.26
2006-12-04 11:50:00,92.93,93.03,92.93,92.99,13701.337332343172,38.4232,38.4646,38.4232,38.448,13701.3373
2006-12-04 11:55:00,92.99,93.0,92.92,92.93,14035.516291668617,38.448,38.4522,38.4191,38.4232,14035.5163
2006-12-04 12:00:00,92.93,92.93,92.82,92.82,5124.077376323463,38.4232,38.4232,38.3778,38.3778,5124.0774
2006-12-04 12:05:00,92.86,92.86,92.72,92.8,11250.691630623254,38.3943,38.3943,38.3364,38.3695,11250.6916
2006-12-04 12:10:00,92.79,92.8,92.76,92.79,3007.610633928989,38.3654,38.3695,38.3529,38.3654,3007.6106
2006-12-04 12:15:00,92.79,92.79,92.73,92.75,127879.14843520294,38.3654,38.3654,38.3405,38.3488,127879.1484
2006-12-04 12:20:00,92.75,92.79,92.6,92.66,19939.34457308477,38.3488,38.3654,38.2868,38.3116,19939.3446
2006-12-04 12:25:00,92.66,92.69,92.59,92.59,5569.6493220907205,38.3116,38.324,38.2827,38.2827,5569.6493
2006-12-04 12:30:00,92.59,92.73,92.59,92.73,10248.154752646926,38.2827,38.3405,38.2827,38.3405,10248.1548
2006-12-04 12:35:00,92.73,92.73,92.72,92.72,29630.53439352263,38.3405,38.3405,38.3364,38.3364,29630.5344
2006-12-04 12:40:00,92.75,92.83,92.73,92.82,4232.933484788948,38.3488,38.3819,38.3405,38.3778,4232.9335
2006-12-04 12:45:00,92.82,92.82,92.74,92.74,6238.007240741606,38.3778,38.3778,38.3447,38.3447,6238.0072
2006-12-04 12:50:00,92.74,92.79,92.74,92.76,3787.3615390216896,38.3447,38.3654,38.3447,38.3529,3787.3615
2006-12-04 12:55:00,92.77,92.79,92.75,92.76,4121.540498347133,38.3571,38.3654,38.3488,38.3529,4121.5405
2006-12-04 13:00:00,92.74,92.83,92.74,92.83,6015.221267857978,38.3447,38.3819,38.3447,38.3819,6015.2213
2006-12-04 13:05:00,92.83,92.96,92.83,92.94,9802.582806879667,38.3819,38.4356,38.3819,38.4274,9802.5828
2006-12-04 13:10:00,92.94,92.95,92.89,92.89,5458.256335648905,38.4274,38.4315,38.4067,38.4067,5458.2563
2006-12-04 13:15:00,92.89,92.91,92.87,92.87,1782.2877830690304,38.4067,38.415,38.3984,38.3984,1782.2878
2006-12-04 13:20:00,92.87,92.91,92.85,92.89,12476.014481483213,38.3984,38.415,38.3902,38.4067,12476.0145
2006-12-04 13:25:00,92.91,92.92,92.88,92.92,4232.933484788948,38.415,38.4191,38.4026,38.4191,4232.9335
2006-12-04 13:30:00,92.92,93.05,92.92,93.0,3564.575566138061,38.4191,38.4729,38.4191,38.4522,3564.5756
2006-12-04 13:35:00,93.0,93.05,93.0,93.05,3898.754525463504,38.4522,38.4729,38.4522,38.4729,3898.7545
2006-12-04 13:40:00,93.05,93.17,93.05,93.16,8911.438915345152,38.4729,38.5225,38.4729,38.5183,8911.4389
2006-12-04 13:45:00,93.17,93.27,93.17,93.26,8243.080996694265,38.5225,38.5638,38.5225,38.5597,8243.081
2006-12-04 13:50:00,93.25,93.29,93.23,93.23,6794.972172950679,38.5555,38.5721,38.5473,38.5473,6794.9722
2006-12-04 13:55:00,93.23,93.24,93.19,93.23,2116.466742394474,38.5473,38.5514,38.5307,38.5473,2116.4667
2006-12-04 14:00:00,93.23,93.23,93.13,93.16,8243.080996694265,38.5473,38.5473,38.5059,38.5183,8243.081
2006-12-04 14:05:00,93.16,93.16,93.06,93.08,4789.89841699802,38.5183,38.5183,38.477,38.4853,4789.8984
2006-12-04 14:10:00,93.08,93.09,93.02,93.02,4567.11244411439,38.4853,38.4894,38.4604,38.4604,4567.1124
2006-12-04 14:15:00,93.02,93.05,92.97,92.97,10805.119684855998,38.4604,38.4729,38.4398,38.4398,10805.1197
2006-12-04 14:20:00,92.95,92.95,92.86,92.86,3564.575566138061,38.4315,38.4315,38.3943,38.3943,3564.5756
2006-12-04 14:25:00,92.87,93.0,92.86,92.96,9357.01086111241,38.3984,38.4522,38.3943,38.4356,9357.0109
2006-12-04 14:30:00,92.96,93.05,92.95,92.96,13589.944345901358,38.4356,38.4729,38.4315,38.4356,13589.9443
2006-12-04 14:35:00,92.96,92.99,92.92,92.92,3787.3615390216896,38.4356,38.448,38.4191,38.4191,3787.3615
2006-12-04 14:40:00,92.92,92.96,92.91,92.95,3787.3615390216896,38.4191,38.4356,38.415,38.4315,3787.3615
2006-12-04 14:45:00,92.94,93.02,92.94,92.95,10025.368779763296,38.4274,38.4604,38.4274,38.4315,10025.3688
2006-12-04 14:50:00,92.96,93.03,92.95,93.02,7240.544118717937,38.4356,38.4646,38.4315,38.4604,7240.5441
2006-12-04 14:55:00,93.02,93.17,93.02,93.17,9022.831901786967,38.4604,38.5225,38.4604,38.5225,9022.8319
2006-12-04 15:00:00,93.16,93.17,93.03,93.03,6126.614254299792,38.5183,38.5225,38.4646,38.4646,6126.6143
2006-12-04 15:05:00,93.02,93.02,92.92,92.99,9134.22488822878,38.4604,38.4604,38.4191,38.448,9134.2249
2006-12-04 15:10:00,92.99,93.07,92.96,93.01,12030.442535715956,38.448,38.4811,38.4356,38.4563,12030.4425
2006-12-04 15:15:00,93.0,93.07,93.0,93.04,3119.003620370803,38.4522,38.4811,38.4522,38.4687,3119.0036
2006-12-04 15:20:00,93.05,93.06,92.95,93.04,15038.053169644943,38.4729,38.477,38.4315,38.4687,15038.0532
2006-12-04 15:25:00,93.02,93.06,92.99,93.05,13367.158373017728,38.4604,38.477,38.448,38.4729,13367.1584
2006-12-04 15:30:00,93.05,93.05,92.91,92.96,24840.63597652461,38.4729,38.4729,38.415,38.4356,24840.636
2006-12-04 15:35:00,92.96,92.97,92.9,92.91,24283.67104431554,38.4356,38.4398,38.4108,38.415,24283.671
2006-12-04 15:40:00,92.91,93.0,92.91,92.99,22389.99027480469,38.415,38.4522,38.415,38.448,22389.9903
2006-12-04 15:45:00,92.99,92.99,92.95,92.96,8354.47398313608,38.448,38.448,38.4315,38.4356,8354.474
2006-12-04 15:50:00,92.95,92.96,92.91,92.91,9913.975793321482,38.4315,38.4356,38.415,38.415,9913.9758
2006-12-04 15:55:00,92.9,92.91,92.86,92.91,33529.28891898614,38.4108,38.415,38.3943,38.415,33529.2889
2006-12-05 09:30:00,93.13,93.43,93.13,93.26,22501.38326124651,38.5059,38.63,38.5059,38.5597,22501.3833
2006-12-05 09:35:00,93.31,93.31,92.93,92.94,15038.053169644943,38.5804,38.5804,38.4232,38.4274,15038.0532
2006-12-05 09:40:00,92.91,92.91,92.64,92.78,16931.73393915579,38.415,38.415,38.3033,38.3612,16931.7339
2006-12-05 09:45:00,92.78,92.78,92.53,92.53,13255.765386575917,38.3612,38.3612,38.2579,38.2579,13255.7654
2006-12-05 09:50:00,92.53,92.68,92.49,92.59,35200.183715613355,38.2579,38.3199,38.2413,38.2827,35200.1837
2006-12-05 09:55:00,92.57,92.65,92.48,92.56,34866.00475628791,38.2744,38.3075,38.2372,38.2703,34866.0048
2006-12-05 10:00:00,92.56,92.91,92.56,92.73,24283.67104431554,38.2703,38.415,38.2703,38.3405,24283.671
2006-12-05 10:05:00,92.76,93.1,92.76,93.09,33529.28891898614,38.3529,38.4935,38.3529,38.4894,33529.2889
2006-12-05 10:10:00,93.08,93.3,92.98,93.29,20830.48846461929,38.4853,38.5762,38.4439,38.5721,20830.4885
2006-12-05 10:15:00,93.3,93.35,93.23,93.28,17043.126925597604,38.5762,38.5969,38.5473,38.5679,17043.1269
2006-12-05 10:20:00,93.23,93.23,93.01,93.16,14592.481223877689,38.5473,38.5473,38.4563,38.5183,14592.4812
2006-12-05 10:25:00,93.19,93.19,93.02,93.1,11027.905657739626,38.5307,38.5307,38.4604,38.4935,11027.9057
2006-12-05 10:30:00,93.11,93.16,92.93,93.0,15149.446156086758,38.4977,38.5183,38.4232,38.4522,15149.4462
2006-12-05 10:35:00,92.95,93.1,92.93,93.08,31412.82217659166,38.4315,38.4935,38.4232,38.4853,31412.8222
2006-12-05 10:40:00,93.08,93.08,92.96,93.01,17377.305884923047,38.4853,38.4853,38.4356,38.4563,17377.3059
2006-12-05 10:45:00,93.02,93.04,92.97,93.04,22389.99027480469,38.4604,38.4687,38.4398,38.4687,22389.9903
2006-12-05 10:50:00,93.04,93.06,92.95,92.97,12141.83552215777,38.4687,38.477,38.4315,38.4398,12141.8355
2006-12-05 10:55:00,92.93,93.07,92.93,93.03,11362.08461706507,38.4232,38.4811,38.4232,38.4646,11362.0846
2006-12-05 11:00:00,93.02,93.1,92.87,92.97,22167.204301921065,38.4604,38.4935,38.3984,38.4398,22167.2043
2006-12-05 11:05:00,93.0,93.0,92.73,92.73,31524.21516303348,38.4522,38.4522,38.3405,38.3405,31524.2152
2006-12-05 11:10:00,92.73,92.88,92.68,92.87,25174.814935850056,38.3405,38.4026,38.3199,38.3984,25174.8149
2006-12-05 11:15:00,92.88,92.97,92.87,92.94,18379.842762899378,38.4026,38.4398,38.3984,38.4274,18379.8428
2006-12-05 11:20:00,92.92,92.93,92.87,92.88,16820.340952713974,38.4191,38.4232,38.3984,38.4026,16820.341
2006-12-05 11:25:00,92.85,92.88,92.81,92.86,11584.870589948698,38.3902,38.4026,38.3736,38.3943,11584.8706
2006-12-05 11:30:00,92.86,92.9,92.78,92.83,16374.769006946715,38.3943,38.4108,38.3612,38.3819,16374.769
2006-12-05 11:35:00,92.83,93.08,92.77,93.0,14481.088237435872,38.3819,38.4853,38.3571,38.4522,14481.0882
2006-12-05 11:40:00,93.02,93.16,93.02,93.1,17154.519912039417,38.4604,38.5183,38.4604,38.4935,17154.5199
2006-12-05 11:45:00,93.1,93.22,93.07,93.09,17488.69887136486,38.4935,38.5431,38.4811,38.4894,17488.6989
2006-12-05 11:50:00,93.12,93.15,93.05,93.13,8243.080996694265,38.5018,38.5142,38.4729,38.5059,8243.081
2006-12-05 11:55:00,93.13,93.19,93.08,93.14,9468.403847554224,38.5059,38.5307,38.4853,38.5101,9468.4038
2006-12-05 12:00:00,93.14,93.16,93.06,93.06,18825.414708666634,38.5101,38.5183,38.477,38.477,18825.4147
2006-12-05 12:05:00,93.05,93.22,93.05,93.2,9802.582806879667,38.4729,38.5431,38.4729,38.5349,9802.5828
2006-12-05 12:10:00,93.23,93.35,93.23,93.32,161631.2233270727,38.5473,38.5969,38.5473,38.5845,161631.2233
2006-12-05 12:15:00,93.33,93.42,93.26,93.35,12810.193440808656,38.5886,38.6258,38.5597,38.5969,12810.1934
2006-12-05 12:20:00,93.32,93.32,93.17,93.18,82876.38191270991,38.5845,38.5845,38.5225,38.5266,82876.3819
2006-12-05 12:25:00,93.2,93.3,93.16,93.3,65499.07602778687,38.5349,38.5762,38.5183,38.5762,65499.076
2006-12-05 12:30:00,93.27,93.41,93.21,93.4,7240.544118717937,38.5638,38.6217,38.539,38.6176,7240.5441
2006-12-05 12:35:00,93.41,93.41,93.19,93.26,17377.305884923047,38.6217,38.6217,38.5307,38.5597,17377.3059
2006-12-05 12:40:00,93.25,93.27,93.07,93.07,9802.582806879667,38.5555,38.5638,38.4811,38.4811,9802.5828
2006-12-05 12:45:00,93.07,93.07,92.8,92.94,67058.57783797228,38.4811,38.4811,38.3695,38.4274,67058.5778
2006-12-05 12:50:00,92.96,93.0,92.89,92.91,17934.270817132117,38.4356,38.4522,38.4067,38.415,17934.2708
2006-12-05 12:55:00,92.93,92.99,92.91,92.98,69509.22353969219,38.4232,38.448,38.415,38.4439,69509.2235
2006-12-05 13:00:00,92.98,93.08,92.92,92.92,12364.6214950414,38.4439,38.4853,38.4191,38.4191,12364.6215
2006-12-05 13:05:00,92.91,93.0,92.88,92.94,7017.758145834308,38.415,38.4522,38.4026,38.4274,7017.7581
2006-12-05 13:10:00,92.94,92.94,92.87,92.89,7129.151132276122,38.4274,38.4274,38.3984,38.4067,7129.1511
2006-12-05 13:15:00,92.89,92.96,92.85,92.96,7351.937105159751,38.4067,38.4356,38.3902,38.4356,7351.9371
2006-12-05 13:20:00,92.95,92.95,92.7,92.7,8354.47398313608,38.4315,38.4315,38.3281,38.3281,8354.474
2006-12-05 13:25:00,92.7,92.75,92.64,92.72,11250.691630623254,38.3281,38.3488,38.3033,38.3364,11250.6916
2006-12-05 13:30:00,92.73,92.81,92.65,92.71,9691.189820437854,38.3405,38.3736,38.3075,38.3323,9691.1898
2006-12-05 13:35:00,92.7,92.73,92.53,92.64,20719.09547817748,38.3281,38.3405,38.2579,38.3033,20719.0955
2006-12-05 13:40:00,92.64,92.73,92.64,92.64,6015.221267857978,38.3033,38.3405,38.3033,38.3033,6015.2213
2006-12-05 13:45:00,92.66,92.73,92.56,92.56,8465.866969577895,38.3116,38.3405,38.2703,38.2703,8465.867
2006-12-05 13:50:00,92.57,92.67,92.52,92.52,7463.330091601565,38.2744,38.3157,38.2537,38.2537,7463.3301
2006-12-05 13:55:00,92.53,92.64,92.49,92.53,8688.652942461524,38.2579,38.3033,38.2413,38.2579,8688.6529
2006-12-05 14:00:00,92.56,92.56,92.49,92.56,6683.579186508864,38.2703,38.2703,38.2413,38.2703,6683.5792
2006-12-05 14:05:00,92.53,92.54,92.47,92.5,10805.119684855998,38.2579,38.262,38.233,38.2454,10805.1197
2006-12-05 14:10:00,92.52,92.63,92.51,92.51,9579.79683399604,38.2537,38.2992,38.2496,38.2496,9579.7968
2006-12-05 14:15:00,92.5,92.62,92.5,92.61,6015.221267857978,38.2454,38.2951,38.2454,38.2909,6015.2213
2006-12-05 14:20:00,92.61,92.69,92.58,92.58,11696.263576390513,38.2909,38.324,38.2785,38.2785,11696.2636
2006-12-05 14:25:00,92.55,92.61,92.52,92.53,83433.34684491898,38.2661,38.2909,38.2537,38.2579,83433.3468
2006-12-05 14:30:00,92.54,92.69,92.54,92.55,11139.29864418144,38.262,38.324,38.262,38.2661,11139.2986
2006-12-05 14:35:00,92.54,92.61,92.49,92.61,10025.368779763296,38.262,38.2909,38.2413,38.2909,10025.3688
2006-12-05 14:40:00,92.58,92.65,92.48,92.65,5903.828281416163,38.2785,38.3075,38.2372,38.3075,5903.8283
2006-12-05 14:45:00,92.68,92.69,92.47,92.5,11027.905657739626,38.3199,38.324,38.233,38.2454,11027.9057
2006-12-05 14:50:00,92.5,92.64,92.49,92.57,10248.154752646926,38.2454,38.3033,38.2413,38.2744,10248.1548
2006-12-05 14:55:00,92.56,92.63,92.5,92.5,7574.723078043379,38.2703,38.2992,38.2454,38.2454,7574.7231
2006-12-05 15:00:00,92.52,92.56,92.41,92.41,7574.723078043379,38.2537,38.2703,38.2082,38.2082,7574.7231
2006-12-05 15:05:00,92.41,92.45,92.38,92.45,13144.3724001341,38.2082,38.2248,38.1958,38.2248,13144.3724
2006-12-05 15:10:00,92.46,92.56,92.43,92.46,11584.870589948698,38.2289,38.2703,38.2165,38.2289,11584.8706
2006-12-05 15:15:00,92.49,92.54,92.33,92.36,9691.189820437854,38.2413,38.262,38.1752,38.1876,9691.1898
2006-12-05 15:20:00,92.39,92.51,92.3,92.31,14369.695250994058,38.2,38.2496,38.1628,38.1669,14369.6953
2006-12-05 15:25:00,92.33,92.37,92.24,92.32,8688.652942461524,38.1752,38.1917,38.1379,38.171,8688.6529
2006-12-05 15:30:00,92.32,92.38,92.05,92.15,29853.32036640626,38.171,38.1958,38.0594,38.1007,29853.3204
2006-12-05 15:35:00,92.15,92.33,92.15,92.33,18714.02172222482,38.1007,38.1752,38.1007,38.1752,18714.0217
2006-12-05 15:40:00,92.32,92.38,92.22,92.24,11473.477603506884,38.171,38.1958,38.1297,38.1379,11473.4776
2006-12-05 15:45:00,92.19,92.26,92.12,92.15,17043.126925597604,38.1173,38.1462,38.0883,38.1007,17043.1269
2006-12-05 15:50:00,92.17,92.17,92.08,92.12,22501.38326124651,38.109,38.109,38.0718,38.0883,22501.3833
2006-12-05 15:55:00,92.12,92.19,92.07,92.08,33974.86086475339,38.0883,38.1173,38.0677,38.0718,33974.8609
2006-12-06 09:30:00,92.12,92.12,91.84,91.91,35534.3626749388,38.0883,38.0883,37.9726,38.0015,35534.3627
2006-12-06 09:35:00,91.91,91.93,91.62,91.83,27291.28167824453,38.0015,38.0098,37.8816,37.9684,27291.2817
2006-12-06 09:40:00,91.83,91.89,91.69,91.79,17488.69887136486,37.9684,37.9932,37.9105,37.9519,17488.6989
2006-12-06 09:45:00,91.78,91.78,91.19,91.2,30521.678285057147,37.9478,37.9478,37.7038,37.7079,30521.6783
2006-12-06 09:50:00,91.19,91.3,90.77,90.78,20607.702491735665,37.7038,37.7493,37.5302,37.5343,20607.7025
2006-12-06 09:55:00,90.69,91.0,90.68,90.82,21944.41832903744,37.4971,37.6252,37.4929,37.5508,21944.4183
2006-12-06 10:00:00,90.79,90.84,90.37,90.51,25174.814935850056,37.5384,37.5591,37.3648,37.4227,25174.8149
2006-12-06 10:05:00,90.51,90.73,90.41,90.6,21721.63235615381,37.4227,37.5136,37.3813,37.4599,21721.6324
2006-12-06 10:10:00,90.6,90.79,90.46,90.75,25508.9938951755,37.4599,37.5384,37.402,37.5219,25508.9939
2006-12-06 10:15:00,90.77,90.89,90.69,90.85,15260.839142528574,37.5302,37.5798,37.4971,37.5632,15260.8391
2006-12-06 10:20:00,90.81,91.15,90.8,90.92,24840.63597652461,37.5467,37.6873,37.5426,37.5922,24840.636
2006-12-06 10:25:00,90.92,91.11,90.92,90.95,13255.765386575917,37.5922,37.6707,37.5922,37.6046,13255.7654
2006-12-06 10:30:00,90.95,90.97,90.89,90.89,22501.38326124651,37.6046,37.6128,37.5798,37.5798,22501.3833
2006-12-06 10:35:00,90.89,90.9,90.85,90.85,18491.23574934119,37.5798,37.5839,37.5632,37.5632,18491.2357
2006-12-06 10:40:00,90.85,91.07,90.85,91.06,20050.73755952659,37.5632,37.6542,37.5632,37.6501,20050.7376
2006-12-06 10:45:00,91.05,91.05,90.94,90.96,11473.477603506884,37.6459,37.6459,37.6004,37.6087,11473.4776
2006-12-06 10:50:00,90.97,91.03,90.89,91.03,11139.29864418144,37.6128,37.6377,37.5798,37.6377,11139.2986
2006-12-06 10:55:00,91.02,91.02,90.92,91.01,7908.902037368823,37.6335,37.6335,37.5922,37.6294,7908.902
2006-12-06 11:00:00,91.0,91.02,90.96,91.02,8911.438915345152,37.6252,37.6335,37.6087,37.6335,8911.4389
2006-12-06 11:05:00,91.02,91.14,91.0,91.14,13589.944345901358,37.6335,37.6831,37.6252,37.6831,13589.9443
2006-12-06 11:10:00,91.12,91.23,91.1,91.21,13924.1233052268,37.6749,37.7203,37.6666,37.7121,13924.1233
2006-12-06 11:15:00,91.19,91.3,91.17,91.22,17265.912898481234,37.7038,37.7493,37.6955,37.7162,17265.9129
2006-12-06 11:20:00,91.22,91.27,91.22,91.24,18379.842762899378,37.7162,37.7369,37.7162,37.7245,18379.8428
2006-12-06 11:25:00,91.24,91.24,91.16,91.16,5681.042308532535,37.7245,37.7245,37.6914,37.6914,5681.0423
2006-12-06 11:30:00,91.16,91.16,91.08,91.14,17934.270817132117,37.6914,37.6914,37.6583,37.6831,17934.2708
2006-12-06 11:35:00,91.17,91.25,91.14,91.15,13812.730318784988,37.6955,37.7286,37.6831,37.6873,13812.7303
2006-12-06 11:40:00,91.15,91.18,91.15,91.15,8911.438915345152,37.6873,37.6997,37.6873,37.6873,8911.4389
2006-12-06 11:45:00,91.15,91.21,91.11,91.18,12030.442535715956,37.6873,37.7121,37.6707,37.6997,12030.4425
2006-12-06 11:50:00,91.21,91.21,91.15,91.18,3675.968552579875,37.7121,37.7121,37.6873,37.6997,3675.9686
2006-12-06 11:55:00,91.16,91.36,91.16,91.29,10136.76176620511,37.6914,37.7741,37.6914,37.7452,10136.7618
2006-12-06 12:00:00,91.27,91.33,91.24,91.28,6349.400227183421,37.7369,37.7617,37.7245,37.741,6349.4002
2006-12-06 12:05:00,91.27,91.36,91.27,91.3,4344.326471230762,37.7369,37.7741,37.7369,37.7493,4344.3265
2006-12-06 12:10:00,91.29,91.29,91.18,91.2,6794.972172950679,37.7452,37.7452,37.6997,37.7079,6794.9722
2006-12-06 12:15:00,91.21,91.28,91.18,91.25,10248.154752646926,37.7121,37.741,37.6997,37.7286,10248.1548
2006-12-06 12:20:00,91.26,91.35,91.26,91.35,8243.080996694265,37.7328,37.77,37.7328,37.77,8243.081
2006-12-06 12:25:00,91.37,91.44,91.37,91.41,3675.968552579875,37.7782,37.8072,37.7782,37.7948,3675.9686
2006-12-06 12:30:00,91.37,91.38,91.25,91.32,11027.905657739626,37.7782,37.7824,37.7286,37.7576,11027.9057
2006-12-06 12:35:00,91.32,91.49,91.32,91.48,16597.554979830347,37.7576,37.8278,37.7576,37.8237,16597.555
2006-12-06 12:40:00,91.49,91.49,91.31,91.34,8131.688010252452,37.8278,37.8278,37.7534,37.7658,8131.688
2006-12-06 12:45:00,91.35,91.35,91.3,91.32,8800.045928903339,37.77,37.77,37.7493,37.7576,8800.0459
2006-12-06 12:50:00,91.33,91.33,91.24,91.33,18268.44977645756,37.7617,37.7617,37.7245,37.7617,18268.4498
2006-12-06 12:55:00,91.33,91.43,91.33,91.33,9245.617874670595,37.7617,37.803,37.7617,37.7617,9245.6179
2006-12-06 13:00:00,91.33,91.36,91.28,91.31,7908.902037368823,37.7617,37.7741,37.741,37.7534,7908.902
2006-12-06 13:05:00,91.31,91.31,91.19,91.25,13589.944345901358,37.7534,37.7534,37.7038,37.7286,13589.9443
2006-12-06 13:10:00,91.24,91.32,91.23,91.32,9245.617874670595,37.7245,37.7576,37.7203,37.7576,9245.6179
2006-12-06 13:15:00,91.31,91.36,91.29,91.36,13589.944345901358,37.7534,37.7741,37.7452,37.7741,13589.9443
2006-12-06 13:20:00,91.37,91.49,91.37,91.49,6126.614254299792,37.7782,37.8278,37.7782,37.8278,6126.6143
2006-12-06 13:25:00,91.5,91.54,91.47,91.54,4678.505430556205,37.832,37.8485,37.8196,37.8485,4678.5054
2006-12-06 13:30:00,91.57,91.66,91.55,91.66,6015.221267857978,37.8609,37.8981,37.8527,37.8981,6015.2213
2006-12-06 13:35:00,91.66,91.68,91.57,91.57,4232.933484788948,37.8981,37.9064,37.8609,37.8609,4232.9335
2006-12-06 13:40:00,91.55,91.55,91.48,91.49,9134.22488822878,37.8527,37.8527,37.8237,37.8278,9134.2249
2006-12-06 13:45:00,91.48,91.53,91.47,91.53,11696.263576390513,37.8237,37.8444,37.8196,37.8444,11696.2636
2006-12-06 13:50:00,91.53,91.68,91.52,91.67,5569.6493220907205,37.8444,37.9064,37.8403,37.9023,5569.6493
2006-12-06 13:55:00,91.67,91.79,91.67,91.79,10470.940725530554,37.9023,37.9519,37.9023,37.9519,10470.9407
2006-12-06 14:00:00,91.79,91.8,91.72,91.72,9134.22488822878,37.9519,37.956,37.9229,37.9229,9134.2249
2006-12-06 14:05:00,91.74,91.74,91.63,91.65,14926.66018320313,37.9312,37.9312,37.8857,37.894,14926.6602
2006-12-06 14:10:00,91.65,91.69,91.62,91.68,8243.080996694265,37.894,37.9105,37.8816,37.9064,8243.081
2006-12-06 14:15:00,91.68,91.68,91.59,91.61,12476.014481483213,37.9064,37.9064,37.8692,37.8775,12476.0145
2006-12-06 14:20:00,91.62,91.67,91.59,91.66,13032.979413692285,37.8816,37.9023,37.8692,37.8981,13032.9794
2006-12-06 14:25:00,91.74,91.74,91.57,91.58,6349.400227183421,37.9312,37.9312,37.8609,37.8651,6349.4002
2006-12-06 14:30:00,91.58,91.59,91.5,91.51,15038.053169644943,37.8651,37.8692,37.832,37.8361,15038.0532
2006-12-06 14:35:00,91.5,91.51,91.34,91.35,10693.726698414182,37.832,37.8361,37.7658,37.77,10693.7267
2006-12-06 14:40:00,91.35,91.46,91.34,91.46,17822.877830690304,37.77,37.8154,37.7658,37.8154,17822.8778
2006-12-06 14:45:00,91.45,91.5,91.45,91.48,8688.652942461524,37.8113,37.832,37.8113,37.8237,8688.6529
2006-12-06 14:50:00,91.47,91.47,91.39,91.45,7686.116064485194,37.8196,37.8196,37.7865,37.8113,7686.1161
2006-12-06 14:55:00,91.45,91.47,91.42,91.43,14369.695250994058,37.8113,37.8196,37.7989,37.803,14369.6953
2006-12-06 15:00:00,91.43,91.43,91.35,91.35,6238.007240741606,37.803,37.803,37.77,37.77,6238.0072
2006-12-06 15:05:00,91.31,91.34,91.26,91.27,6572.18620006705,37.7534,37.7658,37.7328,37.7369,6572.1862
2006-12-06 15:10:00,91.25,91.26,91.2,91.2,26065.95882738457,37.7286,37.7328,37.7079,37.7079,26065.9588
2006-12-06 15:15:00,91.17,91.23,91.13,91.16,14369.695250994058,37.6955,37.7203,37.679,37.6914,14369.6953
2006-12-06 15:20:00,91.16,91.16,91.09,91.12,16708.94796627216,37.6914,37.6914,37.6625,37.6749,16708.948
2006-12-06 15:25:00,91.12,91.29,91.1,91.29,23726.70611210647,37.6749,37.7452,37.6666,37.7452,23726.7061
2006-12-06 15:30:00,91.26,91.26,91.11,91.15,12587.407467925028,37.7328,37.7328,37.6707,37.6873,12587.4075
2006-12-06 15:35:00,91.15,91.2,91.15,91.2,14926.66018320313,37.6873,37.7079,37.6873,37.7079,14926.6602
2006-12-06 15:40:00,91.2,91.25,91.19,91.19,26957.102718919086,37.7079,37.7286,37.7038,37.7038,26957.1027
2006-12-06 15:45:00,91.17,91.17,91.05,91.11,20607.702491735665,37.6955,37.6955,37.6459,37.6707,20607.7025
2006-12-06 15:50:00,91.11,91.3,91.11,91.29,21610.239369711995,37.6707,37.7493,37.6707,37.7452,21610.2394
2006-12-06 15:55:00,91.29,91.29,91.1,91.11,34866.00475628791,37.7452,37.7452,37.6666,37.6707,34866.0048
2006-12-07 09:30:00,91.42,91.56,91.42,91.54,9357.01086111241,37.7989,37.8568,37.7989,37.8485,9357.0109
2006-12-07 09:35:00,91.48,91.6,91.33,91.58,7574.723078043379,37.8237,37.8733,37.7617,37.8651,7574.7231
2006-12-07 09:40:00,91.54,91.55,91.39,91.47,7463.330091601565,37.8485,37.8527,37.7865,37.8196,7463.3301
2006-12-07 09:45:00,91.48,91.71,91.15,91.18,9913.975793321482,37.8237,37.9188,37.6873,37.6997,9913.9758
2006-12-07 09:50:00,91.18,91.36,91.18,91.36,6126.614254299792,37.6997,37.7741,37.6997,37.7741,6126.6143
2006-12-07 09:55:00,91.39,91.46,91.35,91.35,7908.902037368823,37.7865,37.8154,37.77,37.77,7908.902
2006-12-07 10:00:00,91.42,91.49,91.3,91.39,10470.940725530554,37.7989,37.8278,37.7493,37.7865,10470.9407
2006-12-07 10:05:00,91.36,91.68,91.34,91.63,8354.47398313608,37.7741,37.9064,37.7658,37.8857,8354.474
2006-12-07 10:10:00,91.58,91.59,91.52,91.56,11139.29864418144,37.8651,37.8692,37.8403,37.8568,11139.2986
2006-12-07 10:15:00,91.56,91.57,91.46,91.51,25508.9938951755,37.8568,37.8609,37.8154,37.8361,25508.9939
2006-12-07 10:20:00,91.47,91.51,91.39,91.43,12921.586427250471,37.8196,37.8361,37.7865,37.803,12921.5864
2006-12-07 10:25:00,91.36,91.44,91.08,91.08,9913.975793321482,37.7741,37.8072,37.6583,37.6583,9913.9758
2006-12-07 10:30:00,91.13,91.21,91.02,91.21,12698.80045436684,37.679,37.7121,37.6335,37.7121,12698.8005
2006-12-07 10:35:00,91.24,91.39,91.24,91.39,5346.863349207091,37.7245,37.7865,37.7245,37.7865,5346.8633
2006-12-07 10:40:00,91.36,91.36,91.06,91.07,6794.972172950679,37.7741,37.7741,37.6501,37.6542,6794.9722
2006-12-07 10:45:00,91.09,91.32,91.09,91.28,7797.509050927008,37.6625,37.7576,37.6625,37.741,7797.5091
2006-12-07 10:50:00,91.29,91.33,91.15,91.28,11473.477603506884,37.7452,37.7617,37.6873,37.741,11473.4776
2006-12-07 10:55:00,91.28,91.31,91.24,91.26,7908.902037368823,37.741,37.7534,37.7245,37.7328,7908.902
2006-12-07 11:00:00,91.28,91.28,91.15,91.15,4455.719457672576,37.741,37.741,37.6873,37.6873,4455.7195
2006-12-07 11:05:00,91.18,91.26,91.05,91.06,10248.154752646926,37.6997,37.7328,37.6459,37.6501,10248.1548
2006-12-07 11:10:00,91.05,91.07,90.99,91.07,5012.684389881648,37.6459,37.6542,37.6211,37.6542,5012.6844
2006-12-07 11:15:00,91.06,91.11,90.99,91.0,14926.66018320313,37.6501,37.6707,37.6211,37.6252,14926.6602
2006-12-07 11:20:00,90.99,91.13,90.99,91.0,8354.47398313608,37.6211,37.679,37.6211,37.6252,8354.474
2006-12-07 11:25:00,91.01,91.14,91.01,91.07,14146.90927811043,37.6294,37.6831,37.6294,37.6542,14146.9093
2006-12-07 11:30:00,91.07,91.16,91.07,91.13,7797.509050927008,37.6542,37.6914,37.6542,37.679,7797.5091
2006-12-07 11:35:00,91.12,91.21,91.12,91.14,6906.365159392493,37.6749,37.7121,37.6749,37.6831,6906.3652
2006-12-07 11:40:00,91.14,91.15,91.06,91.06,5124.077376323463,37.6831,37.6873,37.6501,37.6501,5124.0774
2006-12-07 11:45:00,91.08,91.17,91.06,91.17,5569.6493220907205,37.6583,37.6955,37.6501,37.6955,5569.6493
2006-12-07 11:50:00,91.17,91.21,91.1,91.14,13478.551359459543,37.6955,37.7121,37.6666,37.6831,13478.5514
2006-12-07 11:55:00,91.12,91.21,91.1,91.17,6349.400227183421,37.6749,37.7121,37.6666,37.6955,6349.4002
2006-12-07 12:00:00,91.19,91.21,91.15,91.19,10025.368779763296,37.7038,37.7121,37.6873,37.7038,10025.3688
2006-12-07 12:05:00,91.19,91.22,91.06,91.18,8354.47398313608,37.7038,37.7162,37.6501,37.6997,8354.474
2006-12-07 12:10:00,91.18,91.24,91.16,91.17,8020.295023810637,37.6997,37.7245,37.6914,37.6955,8020.295
2006-12-07 12:15:00,91.16,91.26,91.16,91.22,9245.617874670595,37.6914,37.7328,37.6914,37.7162,9245.6179
2006-12-07 12:20:00,91.23,91.34,91.15,91.32,11250.691630623254,37.7203,37.7658,37.6873,37.7576,11250.6916
2006-12-07 12:25:00,91.34,91.35,91.27,91.28,10025.368779763296,37.7658,37.77,37.7369,37.741,10025.3688
2006-12-07 12:30:00,91.3,91.3,91.23,91.27,4232.933484788948,37.7493,37.7493,37.7203,37.7369,4232.9335
2006-12-07 12:35:00,91.29,91.35,91.27,91.27,10582.33371197237,37.7452,37.77,37.7369,37.7369,10582.3337
2006-12-07 12:40:00,91.29,91.34,91.26,91.34,5458.256335648905,37.7452,37.7658,37.7328,37.7658,5458.2563
2006-12-07 12:45:00,91.33,91.37,91.31,91.31,6015.221267857978,37.7617,37.7782,37.7534,37.7534,6015.2213
2006-12-07 12:50:00,91.32,91.41,91.32,91.4,10470.940725530554,37.7576,37.7948,37.7576,37.7906,10470.9407
2006-12-07 12:55:00,91.41,91.41,91.31,91.32,11473.477603506884,37.7948,37.7948,37.7534,37.7576,11473.4776
2006-12-07 13:00:00,91.31,91.35,91.25,91.35,11696.263576390513,37.7534,37.77,37.7286,37.77,11696.2636
2006-12-07 13:05:00,91.35,91.49,91.35,91.46,6794.972172950679,37.77,37.8278,37.77,37.8154,6794.9722
2006-12-07 13:10:00,91.46,91.5,91.46,91.5,8688.652942461524,37.8154,37.832,37.8154,37.832,8688.6529
2006-12-07 13:15:00,91.53,91.54,91.42,91.42,8688.652942461524,37.8444,37.8485,37.7989,37.7989,8688.6529
2006-12-07 13:20:00,91.42,91.52,91.42,91.52,7463.330091601565,37.7989,37.8403,37.7989,37.8403,7463.3301
2006-12-07 13:25:00,91.5,91.59,91.5,91.59,11584.870589948698,37.832,37.8692,37.832,37.8692,11584.8706
2006-12-07 13:30:00,91.57,91.57,91.48,91.5,7240.544118717937,37.8609,37.8609,37.8237,37.832,7240.5441
2006-12-07 13:35:00,91.49,91.59,91.48,91.54,14703.874210319502,37.8278,37.8692,37.8237,37.8485,14703.8742
2006-12-07 13:40:00,91.54,91.61,91.49,91.61,12476.014481483213,37.8485,37.8775,37.8278,37.8775,12476.0145
2006-12-07 13:45:00,91.61,91.66,91.59,91.65,11807.656562832326,37.8775,37.8981,37.8692,37.894,11807.6566
2006-12-07 13:50:00,91.68,91.68,91.6,91.6,6460.793213625236,37.9064,37.9064,37.8733,37.8733,6460.7932
2006-12-07 13:55:00,91.61,91.67,91.5,91.52,7908.902037368823,37.8775,37.9023,37.832,37.8403,7908.902
2006-12-07 14:00:00,91.53,91.59,91.45,91.51,10025.368779763296,37.8444,37.8692,37.8113,37.8361,10025.3688
2006-12-07 14:05:00,91.5,91.63,91.5,91.59,15372.232128970389,37.832,37.8857,37.832,37.8692,15372.2321
2006-12-07 14:10:00,91.59,91.59,91.47,91.47,8465.866969577895,37.8692,37.8692,37.8196,37.8196,8465.867
2006-12-07 14:15:00,91.46,91.52,91.46,91.47,8243.080996694265,37.8154,37.8403,37.8154,37.8196,8243.081
2006-12-07 14:20:00,91.46,91.46,91.33,91.33,9579.79683399604,37.8154,37.8154,37.7617,37.7617,9579.7968
2006-12-07 14:25:00,91.33,91.33,91.16,91.3,12587.407467925028,37.7617,37.7617,37.6914,37.7493,12587.4075
2006-12-07 14:30:00,91.33,91.35,91.28,91.34,4789.89841699802,37.7617,37.77,37.741,37.7658,4789.8984
2006-12-07 14:35:00,91.34,91.41,91.3,91.34,6238.007240741606,37.7658,37.7948,37.7493,37.7658,6238.0072
2006-12-07 14:40:00,91.29,91.3,91.19,91.19,6572.18620006705,37.7452,37.7493,37.7038,37.7038,6572.1862
2006-12-07 14:45:00,91.23,91.26,91.21,91.25,7797.509050927008,37.7203,37.7328,37.7121,37.7286,7797.5091
2006-12-07 14:50:00,91.26,91.26,91.1,91.13,6683.579186508864,37.7328,37.7328,37.6666,37.679,6683.5792
2006-12-07 14:55:00,91.13,91.22,91.11,91.11,9802.582806879667,37.679,37.7162,37.6707,37.6707,9802.5828
2006-12-07 15:00:00,91.11,91.15,91.03,91.08,7017.758145834308,37.6707,37.6873,37.6377,37.6583,7017.7581
2006-12-07 15:05:00,91.07,91.11,90.99,91.04,8577.259956019709,37.6542,37.6707,37.6211,37.6418,8577.26
2006-12-07 15:10:00,91.04,91.05,90.79,90.81,18491.23574934119,37.6418,37.6459,37.5384,37.5467,18491.2357
2006-12-07 15:15:00,90.8,90.89,90.75,90.83,15929.19706117946,37.5426,37.5798,37.5219,37.555,15929.1971
2006-12-07 15:20:00,90.83,90.89,90.78,90.81,10582.33371197237,37.555,37.5798,37.5343,37.5467,10582.3337
2006-12-07 15:25:00,90.83,91.04,90.83,90.97,14703.874210319502,37.555,37.6418,37.555,37.6128,14703.8742
2006-12-07 15:30:00,90.96,90.98,90.88,90.97,12253.228508599585,37.6087,37.617,37.5756,37.6128,12253.2285
2006-12-07 15:35:00,90.98,91.0,90.83,90.91,18268.44977645756,37.617,37.6252,37.555,37.588,18268.4498
2006-12-07 15:40:00,90.88,90.94,90.81,90.94,19382.379640875708,37.5756,37.6004,37.5467,37.6004,19382.3796
2006-12-07 15:45:00,90.94,90.96,90.84,90.96,18714.02172222482,37.6004,37.6087,37.5591,37.6087,18714.0217
2006-12-07 15:50:00,90.96,91.01,90.82,90.94,26288.7448002682,37.6087,37.6294,37.5508,37.6004,26288.7448
2006-12-07 15:55:00,90.94,91.01,90.83,90.88,28405.21154266268,37.6004,37.6294,37.555,37.5756,28405.2115
2006-12-08 09:30:00,91.12,91.25,91.05,91.25,14146.90927811043,37.6749,37.7286,37.6459,37.7286,14146.9093
2006-12-08 09:35:00,91.17,91.31,91.01,91.08,10025.368779763296,37.6955,37.7534,37.6294,37.6583,10025.3688
2006-12-08 09:40:00,91.09,91.4,91.09,91.28,12698.80045436684,37.6625,37.7906,37.6625,37.741,12698.8005
2006-12-08 09:45:00,91.28,91.28,91.04,91.05,6349.400227183421,37.741,37.741,37.6418,37.6459,6349.4002
2006-12-08 09:50:00,91.03,91.07,90.89,91.01,21276.06041038655,37.6377,37.6542,37.5798,37.6294,21276.0604
2006-12-08 09:55:00,90.97,90.99,90.8,90.81,5903.828281416163,37.6128,37.6211,37.5426,37.5467,5903.8283
2006-12-08 10:00:00,90.85,90.85,90.54,90.63,10805.119684855998,37.5632,37.5632,37.4351,37.4723,10805.1197
2006-12-08 10:05:00,90.55,90.87,90.45,90.74,10805.119684855998,37.4392,37.5715,37.3978,37.5177,10805.1197
2006-12-08 10:10:00,90.76,90.89,90.67,90.89,3230.396606812618,37.526,37.5798,37.4888,37.5798,3230.3966
2006-12-08 10:15:00,90.89,90.89,90.8,90.83,6015.221267857978,37.5798,37.5798,37.5426,37.555,6015.2213
2006-12-08 10:20:00,90.81,90.82,90.77,90.79,3898.754525463504,37.5467,37.5508,37.5302,37.5384,3898.7545
2006-12-08 10:25:00,90.8,90.88,90.75,90.8,4232.933484788948,37.5426,37.5756,37.5219,37.5426,4232.9335
2006-12-08 10:30:00,90.8,90.87,90.71,90.75,7686.116064485194,37.5426,37.5715,37.5053,37.5219,7686.1161
2006-12-08 10:35:00,90.71,90.71,90.63,90.67,7017.758145834308,37.5053,37.5053,37.4723,37.4888,7017.7581
2006-12-08 10:40:00,90.62,90.83,90.62,90.83,5792.435294974349,37.4681,37.555,37.4681,37.555,5792.4353
2006-12-08 10:45:00,90.82,90.92,90.71,90.92,8911.438915345152,37.5508,37.5922,37.5053,37.5922,8911.4389
2006-12-08 10:50:00,90.89,91.06,90.87,91.06,18045.66380357393,37.5798,37.6501,37.5715,37.6501,18045.6638
2006-12-08 10:55:00,91.06,91.06,90.9,90.9,5792.435294974349,37.6501,37.6501,37.5839,37.5839,5792.4353
2006-12-08 11:00:00,90.9,91.03,90.85,91.03,4121.540498347133,37.5839,37.6377,37.5632,37.6377,4121.5405
2006-12-08 11:05:00,91.02,91.06,91.01,91.06,7129.151132276122,37.6335,37.6501,37.6294,37.6501,7129.1511
2006-12-08 11:10:00,91.06,91.06,91.01,91.06,4789.89841699802,37.6501,37.6501,37.6294,37.6501,4789.8984
2006-12-08 11:15:00,91.09,91.25,91.09,91.25,15483.625115412202,37.6625,37.7286,37.6625,37.7286,15483.6251
2006-12-08 11:20:00,91.25,91.27,91.21,91.22,5012.684389881648,37.7286,37.7369,37.7121,37.7162,5012.6844
2006-12-08 11:25:00,91.22,91.24,91.12,91.12,5681.042308532535,37.7162,37.7245,37.6749,37.6749,5681.0423
2006-12-08 11:30:00,91.15,91.28,91.12,91.13,6906.365159392493,37.6873,37.741,37.6749,37.679,6906.3652
2006-12-08 11:35:00,91.13,91.13,90.99,91.06,4901.291403439834,37.679,37.679,37.6211,37.6501,4901.2914
2006-12-08 11:40:00,91.01,91.06,90.98,90.98,1893.6807695108448,37.6294,37.6501,37.617,37.617,1893.6808
2006-12-08 11:45:00,90.98,91.05,90.96,90.98,4344.326471230762,37.617,37.6459,37.6087,37.617,4344.3265
2006-12-08 11:50:00,91.0,91.03,90.95,90.95,3007.610633928989,37.6252,37.6377,37.6046,37.6046,3007.6106
2006-12-08 11:55:00,90.91,90.92,90.84,90.89,7351.937105159751,37.588,37.5922,37.5591,37.5798,7351.9371
2006-12-08 12:00:00,90.89,91.06,90.89,91.06,7908.902037368823,37.5798,37.6501,37.5798,37.6501,7908.902
2006-12-08 12:05:00,91.06,91.06,91.02,91.02,8800.045928903339,37.6501,37.6501,37.6335,37.6335,8800.0459
2006-12-08 12:10:00,91.02,91.02,90.9,90.9,2896.2176474871744,37.6335,37.6335,37.5839,37.5839,2896.2176
2006-12-08 12:15:00,90.92,90.92,90.8,90.83,3230.396606812618,37.5922,37.5922,37.5426,37.555,3230.3966
2006-12-08 12:20:00,90.87,90.95,90.85,90.94,4678.505430556205,37.5715,37.6046,37.5632,37.6004,4678.5054
2006-12-08 12:25:00,90.94,90.97,90.87,90.97,6349.400227183421,37.6004,37.6128,37.5715,37.6128,6349.4002
2006-12-08 12:30:00,91.03,91.04,91.01,91.01,1448.1088237435872,37.6377,37.6418,37.6294,37.6294,1448.1088
2006-12-08 12:35:00,91.01,91.01,90.86,90.94,11473.477603506884,37.6294,37.6294,37.5674,37.6004,11473.4776
2006-12-08 12:40:00,90.94,90.97,90.89,90.97,3453.182579696246,37.6004,37.6128,37.5798,37.6128,3453.1826
2006-12-08 12:45:00,90.94,90.95,90.92,90.92,779.7509050927008,37.6004,37.6046,37.5922,37.5922,779.7509
2006-12-08 12:50:00,90.94,90.99,90.94,90.97,1670.894796627216,37.6004,37.6211,37.6004,37.6128,1670.8948
2006-12-08 12:55:00,91.01,91.11,90.97,91.11,3230.396606812618,37.6294,37.6707,37.6128,37.6707,3230.3966
2006-12-08 13:00:00,91.08,91.1,91.03,91.1,3230.396606812618,37.6583,37.6666,37.6377,37.6666,3230.3966
2006-12-08 13:05:00,91.12,91.24,91.12,91.24,2784.82466104536,37.6749,37.7245,37.6749,37.7245,2784.8247
2006-12-08 13:10:00,91.27,91.27,91.21,91.22,2227.859728836288,37.7369,37.7369,37.7121,37.7162,2227.8597
2006-12-08 13:15:00,91.23,91.24,91.2,91.24,3787.3615390216896,37.7203,37.7245,37.7079,37.7245,3787.3615
2006-12-08 13:20:00,91.27,91.34,91.22,91.31,3230.396606812618,37.7369,37.7658,37.7162,37.7534,3230.3966
2006-12-08 13:25:00,91.31,91.32,91.25,91.25,2562.0386881617314,37.7534,37.7576,37.7286,37.7286,2562.0387
2006-12-08 13:30:00,91.25,91.31,91.21,91.31,4789.89841699802,37.7286,37.7534,37.7121,37.7534,4789.8984
2006-12-08 13:35:00,91.3,91.3,91.17,91.23,3119.003620370803,37.7493,37.7493,37.6955,37.7203,3119.0036
2006-12-08 13:40:00,91.23,91.23,91.17,91.18,5012.684389881648,37.7203,37.7203,37.6955,37.6997,5012.6844
2006-12-08 13:45:00,91.13,91.15,91.06,91.12,2784.82466104536,37.679,37.6873,37.6501,37.6749,2784.8247
2006-12-08 13:50:00,91.1,91.11,91.01,91.07,5012.684389881648,37.6666,37.6707,37.6294,37.6542,5012.6844
2006-12-08 13:55:00,91.04,91.18,91.04,91.18,3675.968552579875,37.6418,37.6997,37.6418,37.6997,3675.9686
2006-12-08 14:00:00,91.17,91.31,91.17,91.31,5012.684389881648,37.6955,37.7534,37.6955,37.7534,5012.6844
2006-12-08 14:05:00,91.33,91.36,91.32,91.33,3230.396606812618,37.7617,37.7741,37.7576,37.7617,3230.3966
2006-12-08 14:10:00,91.32,91.34,91.32,91.33,3675.968552579875,37.7576,37.7658,37.7576,37.7617,3675.9686
2006-12-08 14:15:00,91.33,91.38,91.3,91.3,3453.182579696246,37.7617,37.7824,37.7493,37.7493,3453.1826
2006-12-08 14:20:00,91.27,91.28,91.1,91.23,10025.368779763296,37.7369,37.741,37.6666,37.7203,10025.3688
2006-12-08 14:25:00,91.24,91.25,91.1,91.22,15149.446156086758,37.7245,37.7286,37.6666,37.7162,15149.4462
2006-12-08 14:30:00,91.2,91.23,91.09,91.1,5346.863349207091,37.7079,37.7203,37.6625,37.6666,5346.8633
2006-12-08 14:35:00,91.09,91.11,90.97,90.98,4567.11244411439,37.6625,37.6707,37.6128,37.617,4567.1124
2006-12-08 14:40:00,91.01,91.15,90.98,90.98,7240.544118717937,37.6294,37.6873,37.617,37.617,7240.5441
2006-12-08 14:45:00,90.99,91.08,90.94,90.94,8131.688010252452,37.6211,37.6583,37.6004,37.6004,8131.688
2006-12-08 14:50:00,90.93,91.13,90.92,91.11,10025.368779763296,37.5963,37.679,37.5922,37.6707,10025.3688
2006-12-08 14:55:00,91.06,91.09,91.03,91.07,3230.396606812618,37.6501,37.6625,37.6377,37.6542,3230.3966
2006-12-08 15:00:00,91.06,91.06,91.03,91.05,4455.719457672576,37.6501,37.6501,37.6377,37.6459,4455.7195
2006-12-08 15:05:00,91.05,91.15,91.04,91.15,3453.182579696246,37.6459,37.6873,37.6418,37.6873,3453.1826
2006-12-08 15:10:00,91.19,91.19,91.12,91.14,1225.3228508599584,37.7038,37.7038,37.6749,37.6831,1225.3229
2006-12-08 15:15:00,91.13,91.13,91.03,91.07,5235.470362765277,37.679,37.679,37.6377,37.6542,5235.4704
2006-12-08 15:20:00,91.07,91.13,91.05,91.07,5681.042308532535,37.6542,37.679,37.6459,37.6542,5681.0423
2006-12-08 15:25:00,91.05,91.06,91.01,91.04,1225.3228508599584,37.6459,37.6501,37.6294,37.6418,1225.3229
2006-12-08 15:30:00,91.04,91.05,91.04,91.05,222.7859728836288,37.6418,37.6459,37.6418,37.6459,222.786
2006-12-08 15:35:00,91.04,91.04,90.99,90.99,8131.688010252452,37.6418,37.6418,37.6211,37.6211,8131.688
2006-12-08 15:40:00,91.0,91.02,90.87,90.88,9579.79683399604,37.6252,37.6335,37.5715,37.5756,9579.7968
2006-12-08 15:45:00,90.88,90.93,90.83,90.9,7463.330091601565,37.5756,37.5963,37.555,37.5839,7463.3301
2006-12-08 15:50:00,90.9,91.06,90.89,91.04,11807.656562832326,37.5839,37.6501,37.5798,37.6418,11807.6566
2006-12-08 15:55:00,91.01,91.01,90.95,91.01,13924.1233052268,37.6294,37.6294,37.6046,37.6294,13924.1233
2006-12-11 09:30:00,91.06,91.17,91.01,91.02,16151.983034063089,37.6501,37.6955,37.6294,37.6335,16151.983
2006-12-11 09:35:00,91.03,91.03,90.65,90.79,12141.83552215777,37.6377,37.6377,37.4805,37.5384,12141.8355
2006-12-11 09:40:00,90.79,90.97,90.78,90.93,6238.007240741606,37.5384,37.6128,37.5343,37.5963,6238.0072
2006-12-11 09:45:00,90.95,90.96,90.85,90.89,6460.793213625236,37.6046,37.6087,37.5632,37.5798,6460.7932
2006-12-11 09:50:00,90.85,90.9,90.76,90.87,12587.407467925028,37.5632,37.5839,37.526,37.5715,12587.4075
2006-12-11 09:55:00,90.87,90.98,90.83,90.87,8688.652942461524,37.5715,37.617,37.555,37.5715,8688.6529
2006-12-11 10:00:00,90.98,90.99,90.92,90.92,10916.51267129781,37.617,37.6211,37.5922,37.5922,10916.5127
2006-12-11 10:05:00,90.92,91.0,90.86,90.95,18157.056790015748,37.5922,37.6252,37.5674,37.6046,18157.0568
2006-12-11 10:10:00,90.93,90.98,90.89,90.97,8688.652942461524,37.5963,37.617,37.5798,37.6128,8688.6529
2006-12-11 10:15:00,90.94,91.11,90.92,91.09,12141.83552215777,37.6004,37.6707,37.5922,37.6625,12141.8355
2006-12-11 10:20:00,91.08,91.24,91.08,91.22,10805.119684855998,37.6583,37.7245,37.6583,37.7162,10805.1197
2006-12-11 10:25:00,91.23,91.25,91.17,91.24,7129.151132276122,37.7203,37.7286,37.6955,37.7245,7129.1511
2006-12-11 10:30:00,91.23,91.31,91.22,91.31,11362.08461706507,37.7203,37.7534,37.7162,37.7534,11362.0846
2006-12-11 10:35:00,91.29,91.32,91.25,91.28,9579.79683399604,37.7452,37.7576,37.7286,37.741,9579.7968
2006-12-11 10:40:00,91.26,91.29,91.16,91.27,9245.617874670595,37.7328,37.7452,37.6914,37.7369,9245.6179
2006-12-11 10:45:00,91.27,91.35,91.25,91.3,11696.263576390513,37.7369,37.77,37.7286,37.7493,11696.2636
2006-12-11 10:50:00,91.28,91.28,91.14,91.15,8131.688010252452,37.741,37.741,37.6831,37.6873,8131.688
2006-12-11 10:55:00,91.15,91.22,91.15,91.21,8577.259956019709,37.6873,37.7162,37.6873,37.7121,8577.26
2006-12-11 11:00:00,91.22,91.23,91.19,91.21,5458.256335648905,37.7162,37.7203,37.7038,37.7121,5458.2563
2006-12-11 11:05:00,91.21,91.24,91.19,91.19,9357.01086111241,37.7121,37.7245,37.7038,37.7038,9357.0109
2006-12-11 11:10:00,91.2,91.24,91.2,91.24,3341.789593254432,37.7079,37.7245,37.7079,37.7245,3341.7896
2006-12-11 11:15:00,91.24,91.38,91.24,91.37,6460.793213625236,37.7245,37.7824,37.7245,37.7782,6460.7932
2006-12-11 11:20:00,91.37,91.64,91.37,91.63,26288.7448002682,37.7782,37.8899,37.7782,37.8857,26288.7448
2006-12-11 11:25:00,91.67,91.77,91.64,91.65,14369.695250994058,37.9023,37.9436,37.8899,37.894,14369.6953
2006-12-11 11:30:00,91.65,91.65,91.57,91.6,10025.368779763296,37.894,37.894,37.8609,37.8733,10025.3688
2006-12-11 11:35:00,91.6,91.61,91.51,91.58,5792.435294974349,37.8733,37.8775,37.8361,37.8651,5792.4353
2006-12-11 11:40:00,91.54,91.61,91.51,91.61,5903.828281416163,37.8485,37.8775,37.8361,37.8775,5903.8283
2006-12-11 11:45:00,91.61,91.63,91.58,91.62,4901.291403439834,37.8775,37.8857,37.8651,37.8816,4901.2914
2006-12-11 11:50:00,91.62,91.73,91.62,91.68,12141.83552215777,37.8816,37.9271,37.8816,37.9064,12141.8355
2006-12-11 11:55:00,91.66,91.67,91.61,91.65,3675.968552579875,37.8981,37.9023,37.8775,37.894,3675.9686
2006-12-11 12:00:00,91.66,91.73,91.61,91.69,6572.18620006705,37.8981,37.9271,37.8775,37.9105,6572.1862
2006-12-11 12:05:00,91.71,91.8,91.69,91.73,9691.189820437854,37.9188,37.956,37.9105,37.9271,9691.1898
2006-12-11 12:10:00,91.73,91.84,91.69,91.84,4567.11244411439,37.9271,37.9726,37.9105,37.9726,4567.1124
2006-12-11 12:15:00,91.84,91.84,91.63,91.63,5124.077376323463,37.9726,37.9726,37.8857,37.8857,5124.0774
2006-12-11 12:20:00,91.61,91.66,91.61,91.62,15929.19706117946,37.8775,37.8981,37.8775,37.8816,15929.1971
2006-12-11 12:25:00,91.64,91.66,91.54,91.55,13478.551359459543,37.8899,37.8981,37.8485,37.8527,13478.5514
2006-12-11 12:30:00,91.51,91.51,91.43,91.48,8688.652942461524,37.8361,37.8361,37.803,37.8237,8688.6529
2006-12-11 12:35:00,91.46,91.59,91.44,91.59,8800.045928903339,37.8154,37.8692,37.8072,37.8692,8800.0459
2006-12-11 12:40:00,91.57,91.77,91.57,91.77,9134.22488822878,37.8609,37.9436,37.8609,37.9436,9134.2249
2006-12-11 12:45:00,91.76,91.86,91.75,91.85,11250.691630623254,37.9395,37.9808,37.9353,37.9767,11250.6916
2006-12-11 12:50:00,91.85,91.94,91.85,91.93,11473.477603506884,37.9767,38.0139,37.9767,38.0098,11473.4776
2006-12-11 12:55:00,91.94,91.97,91.82,91.86,7574.723078043379,38.0139,38.0263,37.9643,37.9808,7574.7231
2006-12-11 13:00:00,91.83,91.85,91.76,91.78,4678.505430556205,37.9684,37.9767,37.9395,37.9478,4678.5054
2006-12-11 13:05:00,91.78,91.85,91.78,91.85,8577.259956019709,37.9478,37.9767,37.9478,37.9767,8577.26
2006-12-11 13:10:00,91.9,91.91,91.87,91.88,3564.575566138061,37.9974,38.0015,37.985,37.9891,3564.5756
2006-12-11 13:15:00,91.88,91.97,91.85,91.85,6906.365159392493,37.9891,38.0263,37.9767,37.9767,6906.3652
2006-12-11 13:20:00,91.87,92.04,91.87,92.04,3675.968552579875,37.985,38.0553,37.985,38.0553,3675.9686
2006-12-11 13:25:00,92.07,92.1,92.03,92.08,7129.151132276122,38.0677,38.0801,38.0511,38.0718,7129.1511
2006-12-11 13:30:00,92.08,92.12,92.05,92.07,6906.365159392493,38.0718,38.0883,38.0594,38.0677,6906.3652
2006-12-11 13:35:00,92.07,92.17,92.07,92.13,7351.937105159751,38.0677,38.109,38.0677,38.0925,7351.9371
2006-12-11 13:40:00,92.17,92.25,92.15,92.15,9579.79683399604,38.109,38.1421,38.1007,38.1007,9579.7968
2006-12-11 13:45:00,92.18,92.26,92.17,92.23,8354.47398313608,38.1131,38.1462,38.109,38.1338,8354.474
2006-12-11 13:50:00,92.23,92.23,92.21,92.23,6238.007240741606,38.1338,38.1338,38.1255,38.1338,6238.0072
2006-12-11 13:55:00,92.23,92.23,92.2,92.21,4901.291403439834,38.1338,38.1338,38.1214,38.1255,4901.2914
2006-12-11 14:00:00,92.21,92.21,92.19,92.19,5903.828281416163,38.1255,38.1255,38.1173,38.1173,5903.8283
2006-12-11 14:05:00,92.19,92.26,92.19,92.22,9913.975793321482,38.1173,38.1462,38.1173,38.1297,9913.9758
2006-12-11 14:10:00,92.22,92.24,92.21,92.23,5569.6493220907205,38.1297,38.1379,38.1255,38.1338,5569.6493
2006-12-11 14:15:00,92.23,92.25,92.22,92.25,8131.688010252452,38.1338,38.1421,38.1297,38.1421,8131.688
2006-12-11 14:20:00,92.25,92.29,92.25,92.29,9134.22488822878,38.1421,38.1586,38.1421,38.1586,9134.2249
2006-12-11 14:25:00,92.29,92.29,92.2,92.21,8131.688010252452,38.1586,38.1586,38.1214,38.1255,8131.688
2006-12-11 14:30:00,92.21,92.21,92.12,92.17,17377.305884923047,38.1255,38.1255,38.0883,38.109,17377.3059
2006-12-11 14:35:00,92.16,92.19,92.1,92.11,5681.042308532535,38.1049,38.1173,38.0801,38.0842,5681.0423
2006-12-11 14:40:00,92.11,92.14,91.86,91.96,16374.769006946715,38.0842,38.0966,37.9808,38.0222,16374.769
2006-12-11 14:45:00,91.96,91.98,91.87,91.9,6906.365159392493,38.0222,38.0304,37.985,37.9974,6906.3652
2006-12-11 14:50:00,91.91,91.98,91.9,91.94,4678.505430556205,38.0015,38.0304,37.9974,38.0139,4678.5054
2006-12-11 14:55:00,91.94,91.94,91.92,91.93,3453.182579696246,38.0139,38.0139,38.0056,38.0098,3453.1826
2006-12-11 15:00:00,91.94,92.01,91.91,91.97,20162.130545968408,38.0139,38.0428,38.0015,38.0263,20162.1305
2006-12-11 15:05:00,91.99,91.99,91.87,91.87,11250.691630623254,38.0346,38.0346,37.985,37.985,11250.6916
2006-12-11 15:10:00,91.87,91.88,91.7,91.78,18825.414708666634,37.985,37.9891,37.9147,37.9478,18825.4147
2006-12-11 15:15:00,91.79,91.83,91.72,91.83,11027.905657739626,37.9519,37.9684,37.9229,37.9684,11027.9057
2006-12-11 15:20:00,91.84,91.84,91.68,91.68,9913.975793321482,37.9726,37.9726,37.9064,37.9064,9913.9758
2006-12-11 15:25:00,91.69,91.71,91.59,91.59,22055.81131547925,37.9105,37.9188,37.8692,37.8692,22055.8113
2006-12-11 15:30:00,91.6,91.67,91.58,91.59,7017.758145834308,37.8733,37.9023,37.8651,37.8692,7017.7581
2006-12-11 15:35:00,91.59,91.59,91.5,91.59,12253.228508599585,37.8692,37.8692,37.832,37.8692,12253.2285
2006-12-11 15:40:00,91.6,91.66,91.59,91.62,8911.438915345152,37.8733,37.8981,37.8692,37.8816,8911.4389
2006-12-11 15:45:00,91.63,91.78,91.62,91.69,11919.04954927414,37.8857,37.9478,37.8816,37.9105,11919.0495
2006-12-11 15:50:00,91.68,91.75,91.62,91.68,15483.625115412202,37.9064,37.9353,37.8816,37.9064,15483.6251
2006-12-11 15:55:00,91.68,91.84,91.68,91.83,27514.06765112816,37.9064,37.9726,37.9064,37.9684,27514.0677
2006-12-12 09:30:00,91.84,92.54,91.84,92.21,32972.32398677706,37.9726,38.262,37.9726,38.1255,32972.324
2006-12-12 09:35:00,92.21,92.29,92.14,92.29,4344.326471230762,38.1255,38.1586,38.0966,38.1586,4344.3265
2006-12-12 09:40:00,92.22,92.32,92.13,92.29,16263.376020504904,38.1297,38.171,38.0925,38.1586,16263.376
2006-12-12 09:45:00,92.3,92.44,92.28,92.44,3230.396606812618,38.1628,38.2206,38.1545,38.2206,3230.3966
2006-12-12 09:50:00,92.47,92.47,92.24,92.3,17600.091857806678,38.233,38.233,38.1379,38.1628,17600.0919
2006-12-12 09:55:00,92.35,92.38,92.27,92.3,8577.259956019709,38.1834,38.1958,38.1503,38.1628,8577.26
2006-12-12 10:00:00,92.34,92.63,92.34,92.43,18825.414708666634,38.1793,38.2992,38.1793,38.2165,18825.4147
2006-12-12 10:05:00,92.43,92.44,92.29,92.31,20719.09547817748,38.2165,38.2206,38.1586,38.1669,20719.0955
2006-12-12 10:10:00,92.32,92.33,92.23,92.24,23281.13416633921,38.171,38.1752,38.1338,38.1379,23281.1342
2006-12-12 10:15:00,92.24,92.28,92.19,92.2,11696.263576390513,38.1379,38.1545,38.1173,38.1214,11696.2636
2006-12-12 10:20:00,92.19,92.23,92.15,92.2,9357.01086111241,38.1173,38.1338,38.1007,38.1214,9357.0109
2006-12-12 10:25:00,92.2,92.27,92.13,92.13,8911.438915345152,38.1214,38.1503,38.0925,38.0925,8911.4389
2006-12-12 10:30:00,92.13,92.13,92.08,92.08,12253.228508599585,38.0925,38.0925,38.0718,38.0718,12253.2285
2006-12-12 10:35:00,92.08,92.19,92.05,92.05,16486.16199338853,38.0718,38.1173,38.0594,38.0594,16486.162
2006-12-12 10:40:00,92.04,92.04,91.89,91.89,11584.870589948698,38.0553,38.0553,37.9932,37.9932,11584.8706
2006-12-12 10:45:00,91.88,92.04,91.85,91.98,9245.617874670595,37.9891,38.0553,37.9767,38.0304,9245.6179
2006-12-12 10:50:00,92.01,92.17,92.01,92.17,5124.077376323463,38.0428,38.109,38.0428,38.109,5124.0774
2006-12-12 10:55:00,92.15,92.15,92.05,92.05,7240.544118717937,38.1007,38.1007,38.0594,38.0594,7240.5441
2006-12-12 11:00:00,92.06,92.07,91.98,92.06,14258.302264552243,38.0635,38.0677,38.0304,38.0635,14258.3023
2006-12-12 11:05:00,92.07,92.18,92.07,92.18,4121.540498347133,38.0677,38.1131,38.0677,38.1131,4121.5405
2006-12-12 11:10:00,92.19,92.21,92.15,92.15,3341.789593254432,38.1173,38.1255,38.1007,38.1007,3341.7896
2006-12-12 11:15:00,92.15,92.19,92.15,92.16,3675.968552579875,38.1007,38.1173,38.1007,38.1049,3675.9686
2006-12-12 11:20:00,92.14,92.17,92.11,92.11,2339.252715278102,38.0966,38.109,38.0842,38.0842,2339.2527
2006-12-12 11:25:00,92.11,92.11,92.07,92.07,2562.0386881617314,38.0842,38.0842,38.0677,38.0677,2562.0387
2006-12-12 11:30:00,92.08,92.12,91.86,91.92,17043.126925597604,38.0718,38.0883,37.9808,38.0056,17043.1269
2006-12-12 11:35:00,91.91,91.91,91.61,91.66,23392.527152781026,38.0015,38.0015,37.8775,37.8981,23392.5272
2006-12-12 11:40:00,91.66,91.66,91.46,91.51,8800.045928903339,37.8981,37.8981,37.8154,37.8361,8800.0459
2006-12-12 11:45:00,91.51,91.76,91.51,91.75,4344.326471230762,37.8361,37.9395,37.8361,37.9353,4344.3265
2006-12-12 11:50:00,91.79,91.79,91.77,91.79,2450.645701719917,37.9519,37.9519,37.9436,37.9519,2450.6457
2006-12-12 11:55:00,91.78,91.79,91.69,91.74,5458.256335648905,37.9478,37.9519,37.9105,37.9312,5458.2563
2006-12-12 12:00:00,91.74,91.8,91.67,91.67,4121.540498347133,37.9312,37.956,37.9023,37.9023,4121.5405
2006-12-12 12:05:00,91.67,91.67,91.5,91.51,10248.154752646926,37.9023,37.9023,37.832,37.8361,10248.1548
2006-12-12 12:10:00,91.5,91.51,91.26,91.43,19382.379640875708,37.832,37.8361,37.7328,37.803,19382.3796
2006-12-12 12:15:00,91.45,91.45,91.37,91.4,3564.575566138061,37.8113,37.8113,37.7782,37.7906,3564.5756
2006-12-12 12:20:00,91.35,91.4,91.12,91.26,8465.866969577895,37.77,37.7906,37.6749,37.7328,8465.867
2006-12-12 12:25:00,91.3,91.33,91.16,91.31,5569.6493220907205,37.7493,37.7617,37.6914,37.7534,5569.6493
2006-12-12 12:30:00,91.33,91.43,91.27,91.41,8800.045928903339,37.7617,37.803,37.7369,37.7948,8800.0459
2006-12-12 12:35:00,91.41,91.5,91.4,91.42,7574.723078043379,37.7948,37.832,37.7906,37.7989,7574.7231
2006-12-12 12:40:00,91.4,91.4,91.19,91.21,10805.119684855998,37.7906,37.7906,37.7038,37.7121,10805.1197
2006-12-12 12:45:00,91.24,91.29,91.2,91.24,6349.400227183421,37.7245,37.7452,37.7079,37.7245,6349.4002
2006-12-12 12:50:00,91.24,91.32,91.22,91.22,4344.326471230762,37.7245,37.7576,37.7162,37.7162,4344.3265
2006-12-12 12:55:00,91.22,91.24,91.12,91.17,7797.509050927008,37.7162,37.7245,37.6749,37.6955,7797.5091
2006-12-12 13:00:00,91.18,91.3,91.14,91.15,5681.042308532535,37.6997,37.7493,37.6831,37.6873,5681.0423
2006-12-12 13:05:00,91.2,91.29,91.16,91.29,4678.505430556205,37.7079,37.7452,37.6914,37.7452,4678.5054
2006-12-12 13:10:00,91.29,91.29,91.21,91.21,5124.077376323463,37.7452,37.7452,37.7121,37.7121,5124.0774
2006-12-12 13:15:00,91.25,91.26,91.14,91.18,7463.330091601565,37.7286,37.7328,37.6831,37.6997,7463.3301
2006-12-12 13:20:00,91.19,91.2,91.14,91.16,6794.972172950679,37.7038,37.7079,37.6831,37.6914,6794.9722
2006-12-12 13:25:00,91.14,91.21,91.11,91.2,11362.08461706507,37.6831,37.7121,37.6707,37.7079,11362.0846
2006-12-12 13:30:00,91.23,91.34,91.18,91.23,14815.267196761317,37.7203,37.7658,37.6997,37.7203,14815.2672
2006-12-12 13:35:00,91.26,91.4,91.26,91.4,17154.519912039417,37.7328,37.7906,37.7328,37.7906,17154.5199
2006-12-12 13:40:00,91.36,91.45,91.33,91.33,9022.831901786967,37.7741,37.8113,37.7617,37.7617,9022.8319
2006-12-12 13:45:00,91.38,91.38,91.12,91.12,16820.340952713974,37.7824,37.7824,37.6749,37.6749,16820.341
2006-12-12 13:50:00,91.15,91.19,91.06,91.19,24506.45701719917,37.6873,37.7038,37.6501,37.7038,24506.457
2006-12-12 13:55:00,91.17,91.21,91.15,91.21,6794.972172950679,37.6955,37.7121,37.6873,37.7121,6794.9722
2006-12-12 14:00:00,91.22,91.27,91.19,91.21,3564.575566138061,37.7162,37.7369,37.7038,37.7121,3564.5756
2006-12-12 14:05:00,91.22,91.3,91.19,91.19,6015.221267857978,37.7162,37.7493,37.7038,37.7038,6015.2213
2006-12-12 14:10:00,91.21,91.43,91.08,91.31,13367.158373017728,37.7121,37.803,37.6583,37.7534,13367.1584
2006-12-12 14:15:00,91.3,91.61,90.97,91.25,24729.2429900828,37.7493,37.8775,37.6128,37.7286,24729.243
2006-12-12 14:20:00,91.23,91.65,91.21,91.51,11696.263576390513,37.7203,37.894,37.7121,37.8361,11696.2636
2006-12-12 14:25:00,91.5,91.58,91.36,91.36,14035.516291668617,37.832,37.8651,37.7741,37.7741,14035.5163
2006-12-12 14:30:00,91.38,91.53,91.35,91.5,18491.23574934119,37.7824,37.8444,37.77,37.832,18491.2357
2006-12-12 14:35:00,91.46,91.46,91.2,91.38,29184.962447755373,37.8154,37.8154,37.7079,37.7824,29184.9624
2006-12-12 14:40:00,91.38,91.43,91.27,91.35,10248.154752646926,37.7824,37.803,37.7369,37.77,10248.1548
2006-12-12 14:45:00,91.36,91.36,91.23,91.26,5235.470362765277,37.7741,37.7741,37.7203,37.7328,5235.4704
2006-12-12 14:50:00,91.24,91.41,91.21,91.24,13144.3724001341,37.7245,37.7948,37.7121,37.7245,13144.3724
2006-12-12 14:55:00,91.2,91.4,91.19,91.32,15260.839142528574,37.7079,37.7906,37.7038,37.7576,15260.8391
2006-12-12 15:00:00,91.32,91.35,91.21,91.3,23726.70611210647,37.7576,37.77,37.7121,37.7493,23726.7061
2006-12-12 15:05:00,91.3,91.34,91.22,91.32,7574.723078043379,37.7493,37.7658,37.7162,37.7576,7574.7231
2006-12-12 15:10:00,91.32,91.32,91.22,91.27,9691.189820437854,37.7576,37.7576,37.7162,37.7369,9691.1898
2006-12-12 15:15:00,91.28,91.29,91.17,91.21,6460.793213625236,37.741,37.7452,37.6955,37.7121,6460.7932
2006-12-12 15:20:00,91.22,91.28,91.13,91.24,8243.080996694265,37.7162,37.741,37.679,37.7245,8243.081
2006-12-12 15:25:00,91.24,91.24,91.15,91.16,8465.866969577895,37.7245,37.7245,37.6873,37.6914,8465.867
2006-12-12 15:30:00,91.14,91.2,91.12,91.15,10470.940725530554,37.6831,37.7079,37.6749,37.6873,10470.9407
2006-12-12 15:35:00,91.15,91.28,91.08,91.27,19048.200681550265,37.6873,37.741,37.6583,37.7369,19048.2007
2006-12-12 15:40:00,91.24,91.25,91.14,91.15,7017.758145834308,37.7245,37.7286,37.6831,37.6873,7017.7581
2006-12-12 15:45:00,91.15,91.29,91.14,91.27,11139.29864418144,37.6873,37.7452,37.6831,37.7369,11139.2986
2006-12-12 15:50:00,91.25,91.25,91.18,91.2,8020.295023810637,37.7286,37.7286,37.6997,37.7079,8020.295
2006-12-12 15:55:00,91.18,91.24,91.14,91.16,16374.769006946715,37.6997,37.7245,37.6831,37.6914,16374.769
2006-12-13 09:30:00,91.68,91.85,91.68,91.85,12030.442535715956,37.9064,37.9767,37.9064,37.9767,12030.4425
2006-12-13 09:35:00,91.85,91.85,91.58,91.62,7240.544118717937,37.9767,37.9767,37.8651,37.8816,7240.5441
2006-12-13 09:40:00,91.62,91.68,91.41,91.42,10693.726698414182,37.8816,37.9064,37.7948,37.7989,10693.7267
2006-12-13 09:45:00,91.4,91.5,91.24,91.37,9691.189820437854,37.7906,37.832,37.7245,37.7782,9691.1898
2006-12-13 09:50:00,91.33,91.4,91.25,91.32,14926.66018320313,37.7617,37.7906,37.7286,37.7576,14926.6602
2006-12-13 09:55:00,91.36,91.55,91.28,91.44,6572.18620006705,37.7741,37.8527,37.741,37.8072,6572.1862
2006-12-13 10:00:00,91.41,91.55,91.33,91.47,8911.438915345152,37.7948,37.8527,37.7617,37.8196,8911.4389
2006-12-13 10:05:00,91.47,91.47,91.22,91.28,8354.47398313608,37.8196,37.8196,37.7162,37.741,8354.474
2006-12-13 10:10:00,91.23,91.33,91.19,91.3,6460.793213625236,37.7203,37.7617,37.7038,37.7493,6460.7932
2006-12-13 10:15:00,91.3,91.4,91.3,91.36,21498.846383270185,37.7493,37.7906,37.7493,37.7741,21498.8464
2006-12-13 10:20:00,91.37,91.72,91.37,91.68,11919.04954927414,37.7782,37.9229,37.7782,37.9064,11919.0495
2006-12-13 10:25:00,91.68,91.7,91.49,91.53,12698.80045436684,37.9064,37.9147,37.8278,37.8444,12698.8005
2006-12-13 10:30:00,91.52,91.55,91.31,91.39,16708.94796627216,37.8403,37.8527,37.7534,37.7865,16708.948
2006-12-13 10:35:00,91.36,91.4,91.36,91.37,6683.579186508864,37.7741,37.7906,37.7741,37.7782,6683.5792
2006-12-13 10:40:00,91.36,91.41,91.12,91.12,17377.305884923047,37.7741,37.7948,37.6749,37.6749,17377.3059
2006-12-13 10:45:00,91.09,91.12,90.98,91.09,21276.06041038655,37.6625,37.6749,37.617,37.6625,21276.0604
2006-12-13 10:50:00,91.1,91.15,91.07,91.11,16151.983034063089,37.6666,37.6873,37.6542,37.6707,16151.983
2006-12-13 10:55:00,91.11,91.16,91.06,91.07,18157.056790015748,37.6707,37.6914,37.6501,37.6542,18157.0568
2006-12-13 11:00:00,91.1,91.21,91.01,91.15,5235.470362765277,37.6666,37.7121,37.6294,37.6873,5235.4704
2006-12-13 11:05:00,91.15,91.17,90.94,90.95,12587.407467925028,37.6873,37.6955,37.6004,37.6046,12587.4075
2006-12-13 11:10:00,90.97,90.97,90.88,90.89,8020.295023810637,37.6128,37.6128,37.5756,37.5798,8020.295
2006-12-13 11:15:00,90.89,90.98,90.84,90.97,12030.442535715956,37.5798,37.617,37.5591,37.6128,12030.4425
2006-12-13 11:20:00,90.97,90.97,90.59,90.64,18714.02172222482,37.6128,37.6128,37.4557,37.4764,18714.0217
2006-12-13 11:25:00,90.67,90.69,90.55,90.57,7574.723078043379,37.4888,37.4971,37.4392,37.4475,7574.7231
2006-12-13 11:30:00,90.6,90.95,90.57,90.91,14369.695250994058,37.4599,37.6046,37.4475,37.588,14369.6953
2006-12-13 11:35:00,90.89,90.96,90.87,90.88,10693.726698414182,37.5798,37.6087,37.5715,37.5756,10693.7267
2006-12-13 11:40:00,90.91,90.93,90.81,90.81,6460.793213625236,37.588,37.5963,37.5467,37.5467,6460.7932
2006-12-13 11:45:00,90.83,90.89,90.82,90.88,7908.902037368823,37.555,37.5798,37.5508,37.5756,7908.902
2006-12-13 11:50:00,90.89,90.89,90.81,90.86,12698.80045436684,37.5798,37.5798,37.5467,37.5674,12698.8005
2006-12-13 11:55:00,90.87,90.95,90.71,90.8,15706.41108829583,37.5715,37.6046,37.5053,37.5426,15706.4111
2006-12-13 12:00:00,90.84,90.85,90.81,90.81,2562.0386881617314,37.5591,37.5632,37.5467,37.5467,2562.0387
2006-12-13 12:05:00,90.78,90.85,90.78,90.85,3898.754525463504,37.5343,37.5632,37.5343,37.5632,3898.7545
2006-12-13 12:10:00,90.8,90.8,90.68,90.73,6572.18620006705,37.5426,37.5426,37.4929,37.5136,6572.1862
2006-12-13 12:15:00,90.73,90.73,90.7,90.73,1893.6807695108448,37.5136,37.5136,37.5012,37.5136,1893.6808
2006-12-13 12:20:00,90.71,90.73,90.6,90.63,4678.505430556205,37.5053,37.5136,37.4599,37.4723,4678.5054
2006-12-13 12:25:00,90.62,90.65,90.62,90.64,3230.396606812618,37.4681,37.4805,37.4681,37.4764,3230.3966
2006-12-13 12:30:00,90.65,90.65,90.54,90.58,3898.754525463504,37.4805,37.4805,37.4351,37.4516,3898.7545
2006-12-13 12:35:00,90.56,90.63,90.5,90.51,8243.080996694265,37.4433,37.4723,37.4185,37.4227,8243.081
2006-12-13 12:40:00,90.51,90.58,90.26,90.26,677269.3575662316,37.4227,37.4516,37.3193,37.3193,677269.3576
2006-12-13 12:45:00,90.27,90.31,90.15,90.15,14815.267196761317,37.3234,37.34,37.2738,37.2738,14815.2672
2006-12-13 12:50:00,90.19,90.23,90.03,90.14,16820.340952713974,37.2903,37.3069,37.2242,37.2697,16820.341
2006-12-13 12:55:00,90.16,90.37,90.15,90.37,11584.870589948698,37.2779,37.3648,37.2738,37.3648,11584.8706
2006-12-13 13:00:00,90.35,90.38,90.31,90.36,6238.007240741606,37.3565,37.3689,37.34,37.3606,6238.0072
2006-12-13 13:05:00,90.36,90.55,90.36,90.48,8800.045928903339,37.3606,37.4392,37.3606,37.4102,8800.0459
2006-12-13 13:10:00,90.48,90.53,90.46,90.5,3453.182579696246,37.4102,37.4309,37.402,37.4185,3453.1826
2006-12-13 13:15:00,90.46,90.58,90.36,90.39,7463.330091601565,37.402,37.4516,37.3606,37.373,7463.3301
2006-12-13 13:20:00,90.4,90.4,90.27,90.29,8354.47398313608,37.3772,37.3772,37.3234,37.3317,8354.474
2006-12-13 13:25:00,90.27,90.34,90.27,90.3,4232.933484788948,37.3234,37.3524,37.3234,37.3358,4232.9335
2006-12-13 13:30:00,90.29,90.33,90.27,90.28,6238.007240741606,37.3317,37.3482,37.3234,37.3276,6238.0072
2006-12-13 13:35:00,90.28,90.32,90.21,90.23,7797.509050927008,37.3276,37.3441,37.2986,37.3069,7797.5091
2006-12-13 13:40:00,90.24,90.26,90.1,90.19,16486.16199338853,37.311,37.3193,37.2531,37.2903,16486.162
2006-12-13 13:45:00,90.19,90.35,90.19,90.32,10916.51267129781,37.2903,37.3565,37.2903,37.3441,10916.5127
2006-12-13 13:50:00,90.32,90.42,90.24,90.39,8020.295023810637,37.3441,37.3854,37.311,37.373,8020.295
2006-12-13 13:55:00,90.39,90.59,90.39,90.54,14815.267196761317,37.373,37.4557,37.373,37.4351,14815.2672
2006-12-13 14:00:00,90.56,90.76,90.56,90.73,12587.407467925028,37.4433,37.526,37.4433,37.5136,12587.4075
2006-12-13 14:05:00,90.71,90.73,90.67,90.73,6015.221267857978,37.5053,37.5136,37.4888,37.5136,6015.2213
2006-12-13 14:10:00,90.73,90.73,90.54,90.59,5569.6493220907205,37.5136,37.5136,37.4351,37.4557,5569.6493
2006-12-13 14:15:00,90.59,90.65,90.59,90.62,6572.18620006705,37.4557,37.4805,37.4557,37.4681,6572.1862
2006-12-13 14:20:00,90.62,90.71,90.62,90.69,7017.758145834308,37.4681,37.5053,37.4681,37.4971,7017.7581
2006-12-13 14:25:00,90.69,90.71,90.66,90.71,7797.509050927008,37.4971,37.5053,37.4847,37.5053,7797.5091
2006-12-13 14:30:00,90.71,90.83,90.65,90.81,12253.228508599585,37.5053,37.555,37.4805,37.5467,12253.2285
2006-12-13 14:35:00,90.82,90.85,90.74,90.81,6126.614254299792,37.5508,37.5632,37.5177,37.5467,6126.6143
2006-12-13 14:40:00,90.81,90.91,90.8,90.88,9022.831901786967,37.5467,37.588,37.5426,37.5756,9022.8319
2006-12-13 14:45:00,90.88,90.88,90.8,90.84,8243.080996694265,37.5756,37.5756,37.5426,37.5591,8243.081
2006-12-13 14:50:00,90.82,90.84,90.76,90.78,12141.83552215777,37.5508,37.5591,37.526,37.5343,12141.8355
2006-12-13 14:55:00,90.79,90.79,90.68,90.71,10470.940725530554,37.5384,37.5384,37.4929,37.5053,10470.9407
2006-12-13 15:00:00,90.73,90.81,90.71,90.81,4789.89841699802,37.5136,37.5467,37.5053,37.5467,4789.8984
2006-12-13 15:05:00,90.81,90.84,90.76,90.76,8911.438915345152,37.5467,37.5591,37.526,37.526,8911.4389
2006-12-13 15:10:00,90.75,90.81,90.74,90.81,5458.256335648905,37.5219,37.5467,37.5177,37.5467,5458.2563
2006-12-13 15:15:00,90.8,90.8,90.71,90.8,6126.614254299792,37.5426,37.5426,37.5053,37.5426,6126.6143
2006-12-13 15:20:00,90.82,90.84,90.77,90.8,6794.972172950679,37.5508,37.5591,37.5302,37.5426,6794.9722
2006-12-13 15:25:00,90.79,90.82,90.75,90.8,3341.789593254432,37.5384,37.5508,37.5219,37.5426,3341.7896
2006-12-13 15:30:00,90.81,90.83,90.72,90.79,8243.080996694265,37.5467,37.555,37.5095,37.5384,8243.081
2006-12-13 15:35:00,90.77,90.83,90.74,90.82,14035.516291668617,37.5302,37.555,37.5177,37.5508,14035.5163
2006-12-13 15:40:00,90.8,90.88,90.76,90.82,12476.014481483213,37.5426,37.5756,37.526,37.5508,12476.0145
2006-12-13 15:45:00,90.82,90.85,90.74,90.79,23392.527152781026,37.5508,37.5632,37.5177,37.5384,23392.5272
2006-12-13 15:50:00,90.79,90.79,90.7,90.71,22055.81131547925,37.5384,37.5384,37.5012,37.5053,22055.8113
2006-12-13 15:55:00,90.7,90.72,90.64,90.65,23281.13416633921,37.5012,37.5095,37.4764,37.4805,23281.1342
2006-12-14 09:30:00,90.45,90.85,90.45,90.68,9691.189820437854,37.3978,37.5632,37.3978,37.4929,9691.1898
2006-12-14 09:35:00,90.83,91.12,90.45,90.99,18045.66380357393,37.555,37.6749,37.3978,37.6211,18045.6638
2006-12-14 09:40:00,91.05,91.11,90.95,91.03,7797.509050927008,37.6459,37.6707,37.6046,37.6377,7797.5091
2006-12-14 09:45:00,91.03,91.11,90.81,91.07,7351.937105159751,37.6377,37.6707,37.5467,37.6542,7351.9371
2006-12-14 09:50:00,91.05,91.12,90.94,90.94,10693.726698414182,37.6459,37.6749,37.6004,37.6004,10693.7267
2006-12-14 09:55:00,90.96,91.31,90.79,90.94,57590.17399041805,37.6087,37.7534,37.5384,37.6004,57590.174
2006-12-14 10:00:00,91.05,91.09,90.78,90.94,16374.769006946715,37.6459,37.6625,37.5343,37.6004,16374.769
2006-12-14 10:05:00,90.99,91.23,90.94,90.95,12476.014481483213,37.6211,37.7203,37.6004,37.6046,12476.0145
2006-12-14 10:10:00,90.95,91.0,90.87,90.87,7908.902037368823,37.6046,37.6252,37.5715,37.5715,7908.902
2006-12-14 10:15:00,90.86,90.94,90.8,90.93,15929.19706117946,37.5674,37.6004,37.5426,37.5963,15929.1971
2006-12-14 10:20:00,90.95,91.04,90.8,91.03,14035.516291668617,37.6046,37.6418,37.5426,37.6377,14035.5163
2006-12-14 10:25:00,91.01,91.15,90.94,91.11,8577.259956019709,37.6294,37.6873,37.6004,37.6707,8577.26
2006-12-14 10:30:00,91.1,91.12,90.94,91.03,12030.442535715956,37.6666,37.6749,37.6004,37.6377,12030.4425
2006-12-14 10:35:00,91.03,91.21,91.03,91.13,16820.340952713974,37.6377,37.7121,37.6377,37.679,16820.341
2006-12-14 10:40:00,91.12,91.19,91.04,91.15,24172.27805787373,37.6749,37.7038,37.6418,37.6873,24172.2781
2006-12-14 10:45:00,91.18,91.33,91.15,91.29,26845.70973247728,37.6997,37.7617,37.6873,37.7452,26845.7097
2006-12-14 10:50:00,91.29,91.36,91.19,91.25,27736.853624011783,37.7452,37.7741,37.7038,37.7286,27736.8536
2006-12-14 10:55:00,91.26,91.4,91.26,91.4,6460.793213625236,37.7328,37.7906,37.7328,37.7906,6460.7932
2006-12-14 11:00:00,91.39,91.4,91.24,91.39,15483.625115412202,37.7865,37.7906,37.7245,37.7865,15483.6251
2006-12-14 11:05:00,91.39,91.46,91.32,91.33,11362.08461706507,37.7865,37.8154,37.7576,37.7617,11362.0846
2006-12-14 11:10:00,91.33,91.36,91.27,91.29,13144.3724001341,37.7617,37.7741,37.7369,37.7452,13144.3724
2006-12-14 11:15:00,91.28,91.31,91.26,91.3,11027.905657739626,37.741,37.7534,37.7328,37.7493,11027.9057
2006-12-14 11:20:00,91.29,91.34,91.25,91.33,12253.228508599585,37.7452,37.7658,37.7286,37.7617,12253.2285
2006-12-14 11:25:00,91.32,91.37,91.29,91.36,6238.007240741606,37.7576,37.7782,37.7452,37.7741,6238.0072
2006-12-14 11:30:00,91.33,91.33,91.21,91.22,10025.368779763296,37.7617,37.7617,37.7121,37.7162,10025.3688
2006-12-14 11:35:00,91.22,91.22,91.14,91.19,6572.18620006705,37.7162,37.7162,37.6831,37.7038,6572.1862
2006-12-14 11:40:00,91.18,91.22,91.15,91.2,8911.438915345152,37.6997,37.7162,37.6873,37.7079,8911.4389
2006-12-14 11:45:00,91.19,91.23,91.18,91.21,5346.863349207091,37.7038,37.7203,37.6997,37.7121,5346.8633
2006-12-14 11:50:00,91.21,91.33,91.19,91.19,9579.79683399604,37.7121,37.7617,37.7038,37.7038,9579.7968
2006-12-14 11:55:00,91.21,91.29,91.17,91.17,13812.730318784988,37.7121,37.7452,37.6955,37.6955,13812.7303
2006-12-14 12:00:00,91.24,91.27,91.16,91.2,6572.18620006705,37.7245,37.7369,37.6914,37.7079,6572.1862
2006-12-14 12:05:00,91.2,91.2,91.08,91.09,5792.435294974349,37.7079,37.7079,37.6583,37.6625,5792.4353
2006-12-14 12:10:00,91.09,91.15,91.09,91.11,4789.89841699802,37.6625,37.6873,37.6625,37.6707,4789.8984
2006-12-14 12:15:00,91.12,91.17,91.09,91.13,6906.365159392493,37.6749,37.6955,37.6625,37.679,6906.3652
2006-12-14 12:20:00,91.14,91.15,91.08,91.11,4567.11244411439,37.6831,37.6873,37.6583,37.6707,4567.1124
2006-12-14 12:25:00,91.1,91.26,91.1,91.2,9468.403847554224,37.6666,37.7328,37.6666,37.7079,9468.4038
2006-12-14 12:30:00,91.21,91.27,91.16,91.17,14703.874210319502,37.7121,37.7369,37.6914,37.6955,14703.8742
2006-12-14 12:35:00,91.2,91.34,91.2,91.32,7463.330091601565,37.7079,37.7658,37.7079,37.7576,7463.3301
2006-12-14 12:40:00,91.32,91.35,91.25,91.31,5792.435294974349,37.7576,37.77,37.7286,37.7534,5792.4353
2006-12-14 12:45:00,91.3,91.3,91.12,91.13,5124.077376323463,37.7493,37.7493,37.6749,37.679,5124.0774
2006-12-14 12:50:00,91.14,91.14,91.05,91.13,4789.89841699802,37.6831,37.6831,37.6459,37.679,4789.8984
2006-12-14 12:55:00,91.15,91.24,91.12,91.22,5235.470362765277,37.6873,37.7245,37.6749,37.7162,5235.4704
2006-12-14 13:00:00,91.23,91.23,91.15,91.15,2562.0386881617314,37.7203,37.7203,37.6873,37.6873,2562.0387
2006-12-14 13:05:00,91.16,91.27,91.16,91.27,4455.719457672576,37.6914,37.7369,37.6914,37.7369,4455.7195
2006-12-14 13:10:00,91.29,91.31,91.24,91.25,4121.540498347133,37.7452,37.7534,37.7245,37.7286,4121.5405
2006-12-14 13:15:00,91.25,91.34,91.19,91.33,5235.470362765277,37.7286,37.7658,37.7038,37.7617,5235.4704
2006-12-14 13:20:00,91.32,91.33,91.3,91.32,1893.6807695108448,37.7576,37.7617,37.7493,37.7576,1893.6808
2006-12-14 13:25:00,91.32,91.33,91.25,91.25,2562.0386881617314,37.7576,37.7617,37.7286,37.7286,2562.0387
2006-12-14 13:30:00,91.24,91.25,91.11,91.19,13367.158373017728,37.7245,37.7286,37.6707,37.7038,13367.1584
2006-12-14 13:35:00,91.19,91.26,91.13,91.15,16820.340952713974,37.7038,37.7328,37.679,37.6873,16820.341
2006-12-14 13:40:00,91.19,91.22,91.15,91.21,15372.232128970389,37.7038,37.7162,37.6873,37.7121,15372.2321
2006-12-14 13:45:00,91.22,91.26,91.13,91.13,11473.477603506884,37.7162,37.7328,37.679,37.679,11473.4776
2006-12-14 13:50:00,91.14,91.18,91.07,91.13,12587.407467925028,37.6831,37.6997,37.6542,37.679,12587.4075
2006-12-14 13:55:00,91.11,91.11,90.89,90.93,13589.944345901358,37.6707,37.6707,37.5798,37.5963,13589.9443
2006-12-14 14:00:00,90.93,90.95,90.79,90.8,14926.66018320313,37.5963,37.6046,37.5384,37.5426,14926.6602
2006-12-14 14:05:00,90.79,90.79,90.71,90.72,17154.519912039417,37.5384,37.5384,37.5053,37.5095,17154.5199
2006-12-14 14:10:00,90.71,90.74,90.69,90.71,14258.302264552243,37.5053,37.5177,37.4971,37.5053,14258.3023
2006-12-14 14:15:00,90.71,90.76,90.67,90.67,14369.695250994058,37.5053,37.526,37.4888,37.4888,14369.6953
2006-12-14 14:20:00,90.67,90.73,90.6,90.71,11584.870589948698,37.4888,37.5136,37.4599,37.5053,11584.8706
2006-12-14 14:25:00,90.71,90.71,90.56,90.63,6015.221267857978,37.5053,37.5053,37.4433,37.4723,6015.2213
2006-12-14 14:30:00,90.63,90.67,90.57,90.65,6460.793213625236,37.4723,37.4888,37.4475,37.4805,6460.7932
2006-12-14 14:35:00,90.67,90.75,90.63,90.64,7574.723078043379,37.4888,37.5219,37.4723,37.4764,7574.7231
2006-12-14 14:40:00,90.62,90.73,90.54,90.54,12030.442535715956,37.4681,37.5136,37.4351,37.4351,12030.4425
2006-12-14 14:45:00,90.54,90.6,90.52,90.59,13701.337332343172,37.4351,37.4599,37.4268,37.4557,13701.3373
2006-12-14 14:50:00,90.6,90.62,90.52,90.52,11362.08461706507,37.4599,37.4681,37.4268,37.4268,11362.0846
2006-12-14 14:55:00,90.53,90.53,90.43,90.45,9579.79683399604,37.4309,37.4309,37.3896,37.3978,9579.7968
2006-12-14 15:00:00,90.45,90.46,90.31,90.45,22724.16923413014,37.3978,37.402,37.34,37.3978,22724.1692
2006-12-14 15:05:00,90.45,90.49,90.42,90.43,8577.259956019709,37.3978,37.4144,37.3854,37.3896,8577.26
2006-12-14 15:10:00,90.43,90.46,90.43,90.44,10693.726698414182,37.3896,37.402,37.3896,37.3937,10693.7267
2006-12-14 15:15:00,90.43,90.43,90.38,90.4,14258.302264552243,37.3896,37.3896,37.3689,37.3772,14258.3023
2006-12-14 15:20:00,90.4,90.5,90.4,90.49,13032.979413692285,37.3772,37.4185,37.3772,37.4144,13032.9794
2006-12-14 15:25:00,90.49,90.57,90.43,90.43,9691.189820437854,37.4144,37.4475,37.3896,37.3896,9691.1898
2006-12-14 15:30:00,90.43,90.49,90.39,90.42,14369.695250994058,37.3896,37.4144,37.373,37.3854,14369.6953
2006-12-14 15:35:00,90.43,90.49,90.36,90.4,13478.551359459543,37.3896,37.4144,37.3606,37.3772,13478.5514
2006-12-14 15:40:00,90.41,90.44,90.35,90.43,18491.23574934119,37.3813,37.3937,37.3565,37.3896,18491.2357
2006-12-14 15:45:00,90.41,90.42,90.36,90.36,18157.056790015748,37.3813,37.3854,37.3606,37.3606,18157.0568
2006-12-14 15:50:00,90.35,90.39,90.32,90.37,20719.09547817748,37.3565,37.373,37.3441,37.3648,20719.0955
2006-12-14 15:55:00,90.4,90.45,90.29,90.45,24172.27805787373,37.3772,37.3978,37.3317,37.3978,24172.2781
2006-12-15 09:30:00,90.69,91.25,90.63,90.77,279373.6099960705,37.4971,37.7286,37.4723,37.5302,279373.61
2006-12-15 09:35:00,90.77,91.12,90.76,91.06,12921.586427250471,37.5302,37.6749,37.526,37.6501,12921.5864
2006-12-15 09:40:00,91.03,91.22,90.95,90.95,13367.158373017728,37.6377,37.7162,37.6046,37.6046,13367.1584
2006-12-15 09:45:00,90.94,90.95,90.71,90.71,21610.239369711995,37.6004,37.6046,37.5053,37.5053,21610.2394
2006-12-15 09:50:00,90.71,90.88,90.71,90.82,14815.267196761317,37.5053,37.5756,37.5053,37.5508,14815.2672
2006-12-15 09:55:00,90.83,91.12,90.83,91.0,11139.29864418144,37.555,37.6749,37.555,37.6252,11139.2986
2006-12-15 10:00:00,90.98,91.01,90.93,90.93,8354.47398313608,37.617,37.6294,37.5963,37.5963,8354.474
2006-12-15 10:05:00,90.93,90.98,90.87,90.87,6906.365159392493,37.5963,37.617,37.5715,37.5715,6906.3652
2006-12-15 10:10:00,90.86,90.94,90.79,90.89,9245.617874670595,37.5674,37.6004,37.5384,37.5798,9245.6179
2006-12-15 10:15:00,90.92,90.93,90.8,90.8,8465.866969577895,37.5922,37.5963,37.5426,37.5426,8465.867
2006-12-15 10:20:00,90.81,90.98,90.81,90.95,11027.905657739626,37.5467,37.617,37.5467,37.6046,11027.9057
2006-12-15 10:25:00,90.95,90.98,90.91,90.91,10916.51267129781,37.6046,37.617,37.588,37.588,10916.5127
2006-12-15 10:30:00,90.91,91.01,90.91,91.01,9691.189820437854,37.588,37.6294,37.588,37.6294,9691.1898
2006-12-15 10:35:00,90.99,91.0,90.95,90.97,10248.154752646926,37.6211,37.6252,37.6046,37.6128,10248.1548
2006-12-15 10:40:00,90.96,90.96,90.91,90.94,8800.045928903339,37.6087,37.6087,37.588,37.6004,8800.0459
2006-12-15 10:45:00,90.98,90.98,90.87,90.87,9802.582806879667,37.617,37.617,37.5715,37.5715,9802.5828
2006-12-15 10:50:00,90.87,90.87,90.85,90.87,6460.793213625236,37.5715,37.5715,37.5632,37.5715,6460.7932
2006-12-15 10:55:00,90.87,91.02,90.87,90.98,12587.407467925028,37.5715,37.6335,37.5715,37.617,12587.4075
2006-12-15 11:00:00,90.98,91.06,90.98,91.03,6906.365159392493,37.617,37.6501,37.617,37.6377,6906.3652
2006-12-15 11:05:00,91.05,91.06,90.98,91.0,7908.902037368823,37.6459,37.6501,37.617,37.6252,7908.902
2006-12-15 11:10:00,90.99,90.99,90.91,90.91,6683.579186508864,37.6211,37.6211,37.588,37.588,6683.5792
2006-12-15 11:15:00,90.92,90.96,90.88,90.96,8131.688010252452,37.5922,37.6087,37.5756,37.6087,8131.688
2006-12-15 11:20:00,90.98,91.06,90.95,91.05,6349.400227183421,37.617,37.6501,37.6046,37.6459,6349.4002
2006-12-15 11:25:00,91.04,91.05,91.03,91.03,9022.831901786967,37.6418,37.6459,37.6377,37.6377,9022.8319
2006-12-15 11:30:00,91.03,91.04,91.01,91.04,8020.295023810637,37.6377,37.6418,37.6294,37.6418,8020.295
2006-12-15 11:35:00,91.04,91.11,91.04,91.1,6794.972172950679,37.6418,37.6707,37.6418,37.6666,6794.9722
2006-12-15 11:40:00,91.1,91.16,91.1,91.12,14369.695250994058,37.6666,37.6914,37.6666,37.6749,14369.6953
2006-12-15 11:45:00,91.12,91.13,91.09,91.13,5792.435294974349,37.6749,37.679,37.6625,37.679,5792.4353
2006-12-15 11:50:00,91.15,91.19,91.14,91.14,8465.866969577895,37.6873,37.7038,37.6831,37.6831,8465.867
2006-12-15 11:55:00,91.15,91.18,91.14,91.18,4455.719457672576,37.6873,37.6997,37.6831,37.6997,4455.7195
2006-12-15 12:00:00,91.16,91.2,91.15,91.2,4567.11244411439,37.6914,37.7079,37.6873,37.7079,4567.1124
2006-12-15 12:05:00,91.2,91.23,91.19,91.22,8688.652942461524,37.7079,37.7203,37.7038,37.7162,8688.6529
2006-12-15 12:10:00,91.22,91.24,91.2,91.22,8243.080996694265,37.7162,37.7245,37.7079,37.7162,8243.081
2006-12-15 12:15:00,91.22,91.24,91.21,91.22,5569.6493220907205,37.7162,37.7245,37.7121,37.7162,5569.6493
2006-12-15 12:20:00,91.23,91.26,91.17,91.19,12476.014481483213,37.7203,37.7328,37.6955,37.7038,12476.0145
2006-12-15 12:25:00,91.19,91.34,91.17,91.29,13478.551359459543,37.7038,37.7658,37.6955,37.7452,13478.5514
2006-12-15 12:30:00,91.3,91.3,91.23,91.24,4010.1475119053184,37.7493,37.7493,37.7203,37.7245,4010.1475
2006-12-15 12:35:00,91.24,91.24,91.22,91.24,5569.6493220907205,37.7245,37.7245,37.7162,37.7245,5569.6493
2006-12-15 12:40:00,91.25,91.33,91.25,91.32,6349.400227183421,37.7286,37.7617,37.7286,37.7576,6349.4002
2006-12-15 12:45:00,91.31,91.34,91.29,91.3,6238.007240741606,37.7534,37.7658,37.7452,37.7493,6238.0072
2006-12-15 12:50:00,91.3,91.37,91.3,91.33,9468.403847554224,37.7493,37.7782,37.7493,37.7617,9468.4038
2006-12-15 12:55:00,91.32,91.33,91.24,91.24,5458.256335648905,37.7576,37.7617,37.7245,37.7245,5458.2563
2006-12-15 13:00:00,91.23,91.24,91.06,91.08,13144.3724001341,37.7203,37.7245,37.6501,37.6583,13144.3724
2006-12-15 13:05:00,91.08,91.13,91.07,91.13,11584.870589948698,37.6583,37.679,37.6542,37.679,11584.8706
2006-12-15 13:10:00,91.13,91.14,91.04,91.06,20384.916518852035,37.679,37.6831,37.6418,37.6501,20384.9165
2006-12-15 13:15:00,91.08,91.1,91.04,91.06,9245.617874670595,37.6583,37.6666,37.6418,37.6501,9245.6179
2006-12-15 13:20:00,91.06,91.13,91.03,91.13,8577.259956019709,37.6501,37.679,37.6377,37.679,8577.26
2006-12-15 13:25:00,91.14,91.14,91.06,91.06,8243.080996694265,37.6831,37.6831,37.6501,37.6501,8243.081
2006-12-15 13:30:00,91.07,91.08,91.02,91.03,10248.154752646926,37.6542,37.6583,37.6335,37.6377,10248.1548
2006-12-15 13:35:00,91.03,91.03,90.86,90.94,10805.119684855998,37.6377,37.6377,37.5674,37.6004,10805.1197
2006-12-15 13:40:00,90.96,91.07,90.96,91.07,23058.348193455586,37.6087,37.6542,37.6087,37.6542,23058.3482
2006-12-15 13:45:00,91.08,91.14,91.07,91.12,27402.674664686343,37.6583,37.6831,37.6542,37.6749,27402.6747
2006-12-15 13:50:00,91.12,91.12,91.08,91.08,8243.080996694265,37.6749,37.6749,37.6583,37.6583,8243.081
2006-12-15 13:55:00,91.08,91.11,91.06,91.1,7463.330091601565,37.6583,37.6707,37.6501,37.6666,7463.3301
2006-12-15 14:00:00,91.11,91.12,91.07,91.08,9357.01086111241,37.6707,37.6749,37.6542,37.6583,9357.0109
2006-12-15 14:05:00,91.08,91.09,91.0,91.0,8911.438915345152,37.6583,37.6625,37.6252,37.6252,8911.4389
2006-12-15 14:10:00,90.99,90.99,90.87,90.9,15817.804074737644,37.6211,37.6211,37.5715,37.5839,15817.8041
2006-12-15 14:15:00,90.89,90.89,90.86,90.89,7463.330091601565,37.5798,37.5798,37.5674,37.5798,7463.3301
2006-12-15 14:20:00,90.88,90.89,90.83,90.83,11473.477603506884,37.5756,37.5798,37.555,37.555,11473.4776
2006-12-15 14:25:00,90.84,90.84,90.73,90.73,10805.119684855998,37.5591,37.5591,37.5136,37.5136,10805.1197
2006-12-15 14:30:00,90.73,90.73,90.59,90.63,26177.351813826383,37.5136,37.5136,37.4557,37.4723,26177.3518
2006-12-15 14:35:00,90.63,90.63,90.53,90.54,16486.16199338853,37.4723,37.4723,37.4309,37.4351,16486.162
2006-12-15 14:40:00,90.54,90.54,90.46,90.5,13478.551359459543,37.4351,37.4351,37.402,37.4185,13478.5514
2006-12-15 14:45:00,90.48,90.52,90.45,90.46,14815.267196761317,37.4102,37.4268,37.3978,37.402,14815.2672
2006-12-15 14:50:00,90.46,90.46,90.36,90.43,34754.611769846095,37.402,37.402,37.3606,37.3896,34754.6118
2006-12-15 14:55:00,90.45,90.47,90.27,90.27,38541.97330886778,37.3978,37.4061,37.3234,37.3234,38541.9733
2006-12-15 15:00:00,90.27,90.31,90.18,90.19,19382.379640875708,37.3234,37.34,37.2862,37.2903,19382.3796
2006-12-15 15:05:00,90.19,90.19,90.12,90.14,25286.20792229187,37.2903,37.2903,37.2614,37.2697,25286.2079
2006-12-15 15:10:00,90.14,90.15,90.1,90.1,21498.846383270185,37.2697,37.2738,37.2531,37.2531,21498.8464
2006-12-15 15:15:00,90.1,90.15,90.06,90.14,28182.425569779043,37.2531,37.2738,37.2366,37.2697,28182.4256
2006-12-15 15:20:00,90.14,90.31,90.14,90.3,34977.39774272972,37.2697,37.34,37.2697,37.3358,34977.3977
2006-12-15 15:25:00,90.28,90.33,90.17,90.2,31412.82217659166,37.3276,37.3482,37.2821,37.2945,31412.8222
2006-12-15 15:30:00,90.22,90.35,90.2,90.35,14481.088237435872,37.3027,37.3565,37.2945,37.3565,14481.0882
2006-12-15 15:35:00,90.35,90.41,90.27,90.34,20050.73755952659,37.3565,37.3813,37.3234,37.3524,20050.7376
2006-12-15 15:40:00,90.31,90.31,90.16,90.17,32638.14502745162,37.34,37.34,37.2779,37.2821,32638.145
2006-12-15 15:45:00,90.18,90.23,90.15,90.18,46562.26833267842,37.2862,37.3069,37.2738,37.2862,46562.2683
2006-12-15 15:50:00,90.17,90.31,90.16,90.25,20273.52353241022,37.2821,37.34,37.2779,37.3152,20273.5235
2006-12-15 15:55:00,90.24,90.33,90.1,90.11,74633.30091601565,37.311,37.3482,37.2531,37.2573,74633.3009
2006-12-18 09:35:00,90.67,90.67,90.09,90.09,16708.94796627216,37.4888,37.4888,37.249,37.249,16708.948
2006-12-18 09:40:00,89.97,90.25,89.97,90.16,25174.814935850056,37.1994,37.3152,37.1994,37.2779,25174.8149
2006-12-18 09:45:00,90.19,90.23,90.01,90.1,14703.874210319502,37.2903,37.3069,37.2159,37.2531,14703.8742
2006-12-18 09:50:00,90.1,90.2,90.08,90.16,10693.726698414182,37.2531,37.2945,37.2449,37.2779,10693.7267
2006-12-18 09:55:00,90.18,90.24,90.01,90.22,15817.804074737644,37.2862,37.311,37.2159,37.3027,15817.8041
2006-12-18 10:00:00,90.24,90.49,90.19,90.42,16931.73393915579,37.311,37.4144,37.2903,37.3854,16931.7339
2006-12-18 10:05:00,90.43,90.54,90.35,90.53,47119.23326488749,37.3896,37.4351,37.3565,37.4309,47119.2333
2006-12-18 10:10:00,90.54,90.72,90.54,90.72,9691.189820437854,37.4351,37.5095,37.4351,37.5095,9691.1898
2006-12-18 10:15:00,90.72,90.83,90.71,90.83,13255.765386575917,37.5095,37.555,37.5053,37.555,13255.7654
2006-12-18 10:20:00,90.85,90.86,90.74,90.79,14035.516291668617,37.5632,37.5674,37.5177,37.5384,14035.5163
2006-12-18 10:25:00,90.79,90.82,90.78,90.8,7908.902037368823,37.5384,37.5508,37.5343,37.5426,7908.902
2006-12-18 10:30:00,90.79,90.84,90.77,90.77,12364.6214950414,37.5384,37.5591,37.5302,37.5302,12364.6215
2006-12-18 10:35:00,90.78,90.78,90.72,90.76,4455.719457672576,37.5343,37.5343,37.5095,37.526,4455.7195
2006-12-18 10:40:00,90.74,90.8,90.64,90.64,11362.08461706507,37.5177,37.5426,37.4764,37.4764,11362.0846
2006-12-18 10:45:00,90.64,90.7,90.59,90.66,13255.765386575917,37.4764,37.5012,37.4557,37.4847,13255.7654
2006-12-18 10:50:00,90.66,90.74,90.64,90.74,16931.73393915579,37.4847,37.5177,37.4764,37.5177,16931.7339
2006-12-18 10:55:00,90.75,90.87,90.69,90.83,12587.407467925028,37.5219,37.5715,37.4971,37.555,12587.4075
2006-12-18 11:00:00,90.82,90.83,90.75,90.78,1782.2877830690304,37.5508,37.555,37.5219,37.5343,1782.2878
2006-12-18 11:05:00,90.76,90.84,90.75,90.83,6683.579186508864,37.526,37.5591,37.5219,37.555,6683.5792
2006-12-18 11:10:00,90.84,90.84,90.76,90.77,6126.614254299792,37.5591,37.5591,37.526,37.5302,6126.6143
2006-12-18 11:15:00,90.77,90.8,90.76,90.77,5012.684389881648,37.5302,37.5426,37.526,37.5302,5012.6844
2006-12-18 11:20:00,90.77,90.77,90.71,90.75,8354.47398313608,37.5302,37.5302,37.5053,37.5219,8354.474
2006-12-18 11:25:00,90.77,90.77,90.71,90.71,6683.579186508864,37.5302,37.5302,37.5053,37.5053,6683.5792
2006-12-18 11:30:00,90.71,90.71,90.64,90.64,6126.614254299792,37.5053,37.5053,37.4764,37.4764,6126.6143
2006-12-18 11:35:00,90.63,90.63,90.45,90.45,16708.94796627216,37.4723,37.4723,37.3978,37.3978,16708.948
2006-12-18 11:40:00,90.45,90.45,90.28,90.31,9802.582806879667,37.3978,37.3978,37.3276,37.34,9802.5828
2006-12-18 11:45:00,90.31,90.41,90.27,90.41,7574.723078043379,37.34,37.3813,37.3234,37.3813,7574.7231
2006-12-18 11:50:00,90.41,90.54,90.41,90.53,9579.79683399604,37.3813,37.4351,37.3813,37.4309,9579.7968
2006-12-18 11:55:00,90.53,90.61,90.48,90.49,7463.330091601565,37.4309,37.464,37.4102,37.4144,7463.3301
2006-12-18 12:00:00,90.49,90.58,90.4,90.56,50683.80883102556,37.4144,37.4516,37.3772,37.4433,50683.8088
2006-12-18 12:05:00,90.57,90.66,90.54,90.58,13812.730318784988,37.4475,37.4847,37.4351,37.4516,13812.7303
2006-12-18 12:10:00,90.57,90.57,90.52,90.52,8243.080996694265,37.4475,37.4475,37.4268,37.4268,8243.081
2006-12-18 12:15:00,90.53,90.57,90.53,90.54,4232.933484788948,37.4309,37.4475,37.4309,37.4351,4232.9335
2006-12-18 12:20:00,90.52,90.54,90.48,90.48,1782.2877830690304,37.4268,37.4351,37.4102,37.4102,1782.2878
2006-12-18 12:25:00,90.5,90.56,90.5,90.56,3230.396606812618,37.4185,37.4433,37.4185,37.4433,3230.3966
2006-12-18 12:30:00,90.57,90.62,90.56,90.59,13701.337332343172,37.4475,37.4681,37.4433,37.4557,13701.3373
2006-12-18 12:35:00,90.59,90.59,90.54,90.54,1559.5018101854016,37.4557,37.4557,37.4351,37.4351,1559.5018
2006-12-18 12:40:00,90.53,90.54,90.52,90.53,1002.5368779763296,37.4309,37.4351,37.4268,37.4309,1002.5369
2006-12-18 12:45:00,90.53,90.56,90.47,90.48,5235.470362765277,37.4309,37.4433,37.4061,37.4102,5235.4704
2006-12-18 12:50:00,90.46,90.47,90.45,90.45,2673.4316746035456,37.402,37.4061,37.3978,37.3978,2673.4317
2006-12-18 12:55:00,90.44,90.45,90.41,90.41,5235.470362765277,37.3937,37.3978,37.3813,37.3813,5235.4704
2006-12-18 13:00:00,90.41,90.41,90.24,90.24,11027.905657739626,37.3813,37.3813,37.311,37.311,11027.9057
2006-12-18 13:05:00,90.23,90.23,90.15,90.22,12698.80045436684,37.3069,37.3069,37.2738,37.3027,12698.8005
2006-12-18 13:10:00,90.22,90.22,90.15,90.22,5792.435294974349,37.3027,37.3027,37.2738,37.3027,5792.4353
2006-12-18 13:15:00,90.22,90.22,90.18,90.2,2562.0386881617314,37.3027,37.3027,37.2862,37.2945,2562.0387
2006-12-18 13:20:00,90.21,90.24,90.13,90.14,16820.340952713974,37.2986,37.311,37.2655,37.2697,16820.341
2006-12-18 13:25:00,90.14,90.23,90.11,90.18,13255.765386575917,37.2697,37.3069,37.2573,37.2862,13255.7654
2006-12-18 13:30:00,90.18,90.18,90.13,90.13,4789.89841699802,37.2862,37.2862,37.2655,37.2655,4789.8984
2006-12-18 13:35:00,90.12,90.17,90.09,90.17,3564.575566138061,37.2614,37.2821,37.249,37.2821,3564.5756
2006-12-18 13:40:00,90.17,90.22,90.17,90.22,2005.0737559526592,37.2821,37.3027,37.2821,37.3027,2005.0738
2006-12-18 13:45:00,90.29,90.35,90.28,90.33,2116.466742394474,37.3317,37.3565,37.3276,37.3482,2116.4667
2006-12-18 13:50:00,90.33,90.33,90.24,90.25,14258.302264552243,37.3482,37.3482,37.311,37.3152,14258.3023
2006-12-18 13:55:00,90.27,90.27,90.22,90.24,6683.579186508864,37.3234,37.3234,37.3027,37.311,6683.5792
2006-12-18 14:00:00,90.24,90.25,90.22,90.22,4010.1475119053184,37.311,37.3152,37.3027,37.3027,4010.1475
2006-12-18 14:05:00,90.23,90.24,90.21,90.21,9245.617874670595,37.3069,37.311,37.2986,37.2986,9245.6179
2006-12-18 14:10:00,90.21,90.23,90.18,90.18,10805.119684855998,37.2986,37.3069,37.2862,37.2862,10805.1197
2006-12-18 14:15:00,90.18,90.21,90.17,90.21,6349.400227183421,37.2862,37.2986,37.2821,37.2986,6349.4002
2006-12-18 14:20:00,90.22,90.23,90.2,90.22,7463.330091601565,37.3027,37.3069,37.2945,37.3027,7463.3301
2006-12-18 14:25:00,90.21,90.21,90.18,90.18,12587.407467925028,37.2986,37.2986,37.2862,37.2862,12587.4075
2006-12-18 14:30:00,90.18,90.2,90.15,90.19,11139.29864418144,37.2862,37.2945,37.2738,37.2903,11139.2986
2006-12-18 14:35:00,90.19,90.19,90.14,90.14,8911.438915345152,37.2903,37.2903,37.2697,37.2697,8911.4389
2006-12-18 14:40:00,90.12,90.12,90.07,90.07,6683.579186508864,37.2614,37.2614,37.2407,37.2407,6683.5792
2006-12-18 14:45:00,90.06,90.09,89.99,90.05,21833.02534259562,37.2366,37.249,37.2077,37.2325,21833.0253
2006-12-18 14:50:00,90.04,90.05,89.96,89.97,10805.119684855998,37.2283,37.2325,37.1952,37.1994,10805.1197
2006-12-18 14:55:00,89.97,90.0,89.97,89.97,2562.0386881617314,37.1994,37.2118,37.1994,37.1994,2562.0387
2006-12-18 15:00:00,89.97,89.97,89.88,89.92,12141.83552215777,37.1994,37.1994,37.1622,37.1787,12141.8355
2006-12-18 15:05:00,89.89,89.89,89.84,89.85,11807.656562832326,37.1663,37.1663,37.1456,37.1498,11807.6566
2006-12-18 15:10:00,89.85,89.88,89.82,89.83,16820.340952713974,37.1498,37.1622,37.1374,37.1415,16820.341
2006-12-18 15:15:00,89.82,89.82,89.69,89.74,27514.06765112816,37.1374,37.1374,37.0836,37.1043,27514.0677
2006-12-18 15:20:00,89.73,89.79,89.7,89.79,19716.558600201148,37.1002,37.125,37.0877,37.125,19716.5586
2006-12-18 15:25:00,89.78,89.85,89.68,89.68,29519.141407080817,37.1208,37.1498,37.0795,37.0795,29519.1414
2006-12-18 15:30:00,89.68,89.76,89.6,89.7,22389.99027480469,37.0795,37.1126,37.0464,37.0877,22389.9903
2006-12-18 15:35:00,89.69,89.7,89.57,89.68,17934.270817132117,37.0836,37.0877,37.034,37.0795,17934.2708
2006-12-18 15:40:00,89.68,89.71,89.65,89.7,23281.13416633921,37.0795,37.0919,37.0671,37.0877,23281.1342
2006-12-18 15:45:00,89.71,89.82,89.71,89.8,19827.951586642965,37.0919,37.1374,37.0919,37.1291,19827.9516
2006-12-18 15:50:00,89.8,89.89,89.77,89.88,24952.028962966426,37.1291,37.1663,37.1167,37.1622,24952.029
2006-12-18 15:55:00,89.89,89.97,89.86,89.97,27625.460637569973,37.1663,37.1994,37.1539,37.1994,27625.4606
2006-12-19 09:30:00,89.75,90.01,89.75,89.86,17600.091857806678,37.1084,37.2159,37.1084,37.1539,17600.0919
2006-12-19 09:35:00,89.86,89.87,89.29,89.3,16708.94796627216,37.1539,37.158,36.9182,36.9224,16708.948
2006-12-19 09:40:00,89.29,89.48,89.24,89.37,76972.55363129375,36.9182,36.9968,36.8976,36.9513,76972.5536
2006-12-19 09:45:00,89.37,89.46,89.31,89.36,11696.263576390513,36.9513,36.9885,36.9265,36.9472,11696.2636
2006-12-19 09:50:00,89.37,89.66,89.37,89.55,17822.877830690304,36.9513,37.0712,36.9513,37.0257,17822.8778
2006-12-19 09:55:00,89.55,89.56,89.37,89.46,11696.263576390513,37.0257,37.0299,36.9513,36.9885,11696.2636
2006-12-19 10:00:00,89.44,89.44,89.23,89.35,33640.68190542795,36.9802,36.9802,36.8934,36.943,33640.6819
2006-12-19 10:05:00,89.37,89.6,89.37,89.47,12476.014481483213,36.9513,37.0464,36.9513,36.9926,12476.0145
2006-12-19 10:10:00,89.48,89.57,89.41,89.53,13367.158373017728,36.9968,37.034,36.9678,37.0175,13367.1584
2006-12-19 10:15:00,89.51,89.51,89.39,89.39,10136.76176620511,37.0092,37.0092,36.9596,36.9596,10136.7618
2006-12-19 10:20:00,89.4,89.49,89.36,89.49,19716.558600201148,36.9637,37.0009,36.9472,37.0009,19716.5586
2006-12-19 10:25:00,89.48,89.53,89.38,89.4,30410.28529861533,36.9968,37.0175,36.9554,36.9637,30410.2853
2006-12-19 10:30:00,89.4,89.49,89.36,89.38,18491.23574934119,36.9637,37.0009,36.9472,36.9554,18491.2357
2006-12-19 10:35:00,89.38,89.45,89.31,89.33,8465.866969577895,36.9554,36.9844,36.9265,36.9348,8465.867
2006-12-19 10:40:00,89.32,89.32,89.21,89.24,7017.758145834308,36.9306,36.9306,36.8851,36.8976,7017.7581
2006-12-19 10:45:00,89.22,89.28,89.21,89.22,11584.870589948698,36.8893,36.9141,36.8851,36.8893,11584.8706
2006-12-19 10:50:00,89.22,89.42,89.19,89.4,12364.6214950414,36.8893,36.972,36.8769,36.9637,12364.6215
2006-12-19 10:55:00,89.39,89.42,89.28,89.29,25063.421949408243,36.9596,36.972,36.9141,36.9182,25063.4219
2006-12-19 11:00:00,89.26,89.43,89.26,89.37,59372.46177348708,36.9058,36.9761,36.9058,36.9513,59372.4618
2006-12-19 11:05:00,89.37,89.41,89.28,89.28,15929.19706117946,36.9513,36.9678,36.9141,36.9141,15929.1971
2006-12-19 11:10:00,89.28,89.29,89.24,89.28,7908.902037368823,36.9141,36.9182,36.8976,36.9141,7908.902
2006-12-19 11:15:00,89.26,89.26,89.22,89.23,10693.726698414182,36.9058,36.9058,36.8893,36.8934,10693.7267
2006-12-19 11:20:00,89.22,89.32,89.22,89.25,10025.368779763296,36.8893,36.9306,36.8893,36.9017,10025.3688
2006-12-19 11:25:00,89.24,89.33,89.2,89.21,14481.088237435872,36.8976,36.9348,36.881,36.8851,14481.0882
2006-12-19 11:30:00,89.22,89.25,89.21,89.22,3564.575566138061,36.8893,36.9017,36.8851,36.8893,3564.5756
2006-12-19 11:35:00,89.19,89.19,89.02,89.03,9579.79683399604,36.8769,36.8769,36.8066,36.8107,9579.7968
2006-12-19 11:40:00,89.05,89.06,88.91,88.92,9022.831901786967,36.819,36.8231,36.7611,36.7652,9022.8319
2006-12-19 11:45:00,88.9,88.9,88.68,88.69,32749.538013893434,36.757,36.757,36.666,36.6701,32749.538
2006-12-19 11:50:00,88.68,88.69,88.24,88.34,39767.29615972774,36.666,36.6701,36.4841,36.5254,39767.2962
2006-12-19 11:55:00,88.34,88.34,88.23,88.24,8911.438915345152,36.5254,36.5254,36.48,36.4841,8911.4389
2006-12-19 12:00:00,88.24,88.26,87.88,87.9,30187.499325731704,36.4841,36.4924,36.3352,36.3435,30187.4993
2006-12-19 12:05:00,87.9,88.22,87.9,88.17,32303.966068126178,36.3435,36.4758,36.3435,36.4551,32303.9661
2006-12-19 12:10:00,88.16,88.31,88.12,88.31,11027.905657739626,36.451,36.513,36.4345,36.513,11027.9057
2006-12-19 12:15:00,88.31,88.33,88.12,88.21,12253.228508599585,36.513,36.5213,36.4345,36.4717,12253.2285
2006-12-19 12:20:00,88.21,88.34,88.21,88.29,11807.656562832326,36.4717,36.5254,36.4717,36.5048,11807.6566
2006-12-19 12:25:00,88.29,88.52,88.28,88.51,16040.590047621274,36.5048,36.5999,36.5006,36.5957,16040.59
2006-12-19 12:30:00,88.48,88.61,88.43,88.46,17377.305884923047,36.5833,36.6371,36.5626,36.5751,17377.3059
2006-12-19 12:35:00,88.49,88.58,88.26,88.28,12698.80045436684,36.5875,36.6247,36.4924,36.5006,12698.8005
2006-12-19 12:40:00,88.33,88.52,88.33,88.47,4010.1475119053184,36.5213,36.5999,36.5213,36.5792,4010.1475
2006-12-19 12:45:00,88.47,88.5,88.46,88.46,4344.326471230762,36.5792,36.5916,36.5751,36.5751,4344.3265
2006-12-19 12:50:00,88.47,88.52,88.45,88.48,6349.400227183421,36.5792,36.5999,36.5709,36.5833,6349.4002
2006-12-19 12:55:00,88.48,88.59,88.41,88.53,7129.151132276122,36.5833,36.6288,36.5544,36.604,7129.1511
2006-12-19 13:00:00,88.53,88.6,88.5,88.5,9691.189820437854,36.604,36.6329,36.5916,36.5916,9691.1898
2006-12-19 13:05:00,88.52,88.52,88.39,88.39,7351.937105159751,36.5999,36.5999,36.5461,36.5461,7351.9371
2006-12-19 13:10:00,88.38,88.49,88.26,88.34,30410.28529861533,36.542,36.5875,36.4924,36.5254,30410.2853
2006-12-19 13:15:00,88.32,88.34,88.22,88.25,12810.193440808656,36.5172,36.5254,36.4758,36.4882,12810.1934
2006-12-19 13:20:00,88.23,88.34,88.23,88.25,21833.02534259562,36.48,36.5254,36.48,36.4882,21833.0253
2006-12-19 13:25:00,88.26,88.32,88.18,88.18,17154.519912039417,36.4924,36.5172,36.4593,36.4593,17154.5199
2006-12-19 13:30:00,88.21,88.22,88.17,88.21,6349.400227183421,36.4717,36.4758,36.4551,36.4717,6349.4002
2006-12-19 13:35:00,88.2,88.26,88.2,88.23,7797.509050927008,36.4675,36.4924,36.4675,36.48,7797.5091
2006-12-19 13:40:00,88.23,88.33,88.23,88.24,15038.053169644943,36.48,36.5213,36.48,36.4841,15038.0532
2006-12-19 13:45:00,88.23,88.33,88.23,88.27,11584.870589948698,36.48,36.5213,36.48,36.4965,11584.8706
2006-12-19 13:50:00,88.29,88.31,88.26,88.26,5569.6493220907205,36.5048,36.513,36.4924,36.4924,5569.6493
2006-12-19 13:55:00,88.27,88.34,88.26,88.34,10582.33371197237,36.4965,36.5254,36.4924,36.5254,10582.3337
2006-12-19 14:00:00,88.37,88.38,88.32,88.35,10025.368779763296,36.5378,36.542,36.5172,36.5296,10025.3688
2006-12-19 14:05:00,88.35,88.51,88.35,88.51,13367.158373017728,36.5296,36.5957,36.5296,36.5957,13367.1584
2006-12-19 14:10:00,88.49,88.68,88.49,88.65,14592.481223877689,36.5875,36.666,36.5875,36.6536,14592.4812
2006-12-19 14:15:00,88.64,88.69,88.38,88.42,16708.94796627216,36.6495,36.6701,36.542,36.5585,16708.948
2006-12-19 14:20:00,88.41,88.51,88.35,88.48,56364.851139558086,36.5544,36.5957,36.5296,36.5833,56364.8511
2006-12-19 14:25:00,88.48,88.51,88.4,88.41,7463.330091601565,36.5833,36.5957,36.5502,36.5544,7463.3301
2006-12-19 14:30:00,88.4,88.56,88.36,88.47,10248.154752646926,36.5502,36.6164,36.5337,36.5792,10248.1548
2006-12-19 14:35:00,88.48,88.48,88.34,88.36,10136.76176620511,36.5833,36.5833,36.5254,36.5337,10136.7618
2006-12-19 14:40:00,88.35,88.4,88.32,88.38,12030.442535715956,36.5296,36.5502,36.5172,36.542,12030.4425
2006-12-19 14:45:00,88.38,88.39,88.29,88.34,8020.295023810637,36.542,36.5461,36.5048,36.5254,8020.295
2006-12-19 14:50:00,88.33,88.46,88.33,88.43,7908.902037368823,36.5213,36.5751,36.5213,36.5626,7908.902
2006-12-19 14:55:00,88.43,88.43,88.26,88.26,19605.16561375933,36.5626,36.5626,36.4924,36.4924,19605.1656
2006-12-19 15:00:00,88.26,88.36,88.25,88.35,15595.018101854015,36.4924,36.5337,36.4882,36.5296,15595.0181
2006-12-19 15:05:00,88.35,88.59,88.34,88.58,12141.83552215777,36.5296,36.6288,36.5254,36.6247,12141.8355
2006-12-19 15:10:00,88.56,88.73,88.5,88.73,31524.21516303348,36.6164,36.6867,36.5916,36.6867,31524.2152
2006-12-19 15:15:00,88.71,88.71,88.6,88.62,13255.765386575917,36.6784,36.6784,36.6329,36.6412,13255.7654
2006-12-19 15:20:00,88.61,88.64,88.58,88.62,9802.582806879667,36.6371,36.6495,36.6247,36.6412,9802.5828
2006-12-19 15:25:00,88.61,88.74,88.6,88.66,10248.154752646926,36.6371,36.6908,36.6329,36.6577,10248.1548
2006-12-19 15:30:00,88.63,88.73,88.61,88.69,11250.691630623254,36.6453,36.6867,36.6371,36.6701,11250.6916
2006-12-19 15:35:00,88.68,88.73,88.64,88.69,10470.940725530554,36.666,36.6867,36.6495,36.6701,10470.9407
2006-12-19 15:40:00,88.7,88.77,88.66,88.68,8800.045928903339,36.6743,36.7032,36.6577,36.666,8800.0459
2006-12-19 15:45:00,88.68,88.77,88.68,88.72,20162.130545968408,36.666,36.7032,36.666,36.6826,20162.1305
2006-12-19 15:50:00,88.69,88.77,88.68,88.69,16486.16199338853,36.6701,36.7032,36.666,36.6701,16486.162
2006-12-19 15:55:00,88.69,88.77,88.65,88.69,20384.916518852035,36.6701,36.7032,36.6536,36.6701,20384.9165
2006-12-20 09:30:00,89.1,89.4,89.09,89.4,2005.0737559526592,36.8397,36.9637,36.8355,36.9637,2005.0738
2006-12-20 09:35:00,89.99,89.99,89.15,89.65,67504.14978373953,37.2077,37.2077,36.8603,37.0671,67504.1498
2006-12-20 09:40:00,89.65,89.99,89.59,89.66,49569.87896660741,37.0671,37.2077,37.0423,37.0712,49569.879
2006-12-20 09:45:00,89.66,89.86,89.45,89.76,53580.02647851273,37.0712,37.1539,36.9844,37.1126,53580.0265
2006-12-20 09:50:00,89.77,89.91,89.58,89.68,44334.40860384213,37.1167,37.1746,37.0381,37.0795,44334.4086
2006-12-20 09:55:00,89.66,89.82,89.65,89.76,12030.442535715956,37.0712,37.1374,37.0671,37.1126,12030.4425
2006-12-20 10:00:00,89.77,90.0,89.77,89.91,20273.52353241022,37.1167,37.2118,37.1167,37.1746,20273.5235
2006-12-20 10:05:00,89.88,89.91,89.66,89.68,16486.16199338853,37.1622,37.1746,37.0712,37.0795,16486.162
2006-12-20 10:10:00,89.68,89.73,89.66,89.66,6683.579186508864,37.0795,37.1002,37.0712,37.0712,6683.5792
2006-12-20 10:15:00,89.7,89.84,89.7,89.74,9468.403847554224,37.0877,37.1456,37.0877,37.1043,9468.4038
2006-12-20 10:20:00,89.77,89.83,89.74,89.75,7129.151132276122,37.1167,37.1415,37.1043,37.1084,7129.1511
2006-12-20 10:25:00,89.75,89.88,89.75,89.78,20273.52353241022,37.1084,37.1622,37.1084,37.1208,20273.5235
2006-12-20 10:30:00,89.74,89.79,89.61,89.61,22055.81131547925,37.1043,37.125,37.0505,37.0505,22055.8113
2006-12-20 10:35:00,89.6,89.77,89.6,89.77,7908.902037368823,37.0464,37.1167,37.0464,37.1167,7908.902
2006-12-20 10:40:00,89.77,89.94,89.77,89.93,19382.379640875708,37.1167,37.187,37.1167,37.1828,19382.3796
2006-12-20 10:45:00,89.91,89.92,89.87,89.9,24172.27805787373,37.1746,37.1787,37.158,37.1704,24172.2781
2006-12-20 10:50:00,89.91,90.07,89.91,89.93,19939.34457308477,37.1746,37.2407,37.1746,37.1828,19939.3446
2006-12-20 10:55:00,89.93,89.98,89.92,89.98,12810.193440808656,37.1828,37.2035,37.1787,37.2035,12810.1934
2006-12-20 11:00:00,90.0,90.07,89.96,90.07,15706.41108829583,37.2118,37.2407,37.1952,37.2407,15706.4111
2006-12-20 11:05:00,90.07,90.25,89.95,90.25,20830.48846461929,37.2407,37.3152,37.1911,37.3152,20830.4885
2006-12-20 11:10:00,90.27,90.47,90.25,90.41,20607.702491735665,37.3234,37.4061,37.3152,37.3813,20607.7025
2006-12-20 11:15:00,90.4,90.45,90.39,90.42,8688.652942461524,37.3772,37.3978,37.373,37.3854,8688.6529
2006-12-20 11:20:00,90.45,90.53,90.42,90.49,12476.014481483213,37.3978,37.4309,37.3854,37.4144,12476.0145
2006-12-20 11:25:00,90.51,90.51,90.19,90.19,32972.32398677706,37.4227,37.4227,37.2903,37.2903,32972.324
2006-12-20 11:30:00,90.2,90.26,90.1,90.16,28293.81855622086,37.2945,37.3193,37.2531,37.2779,28293.8186
2006-12-20 11:35:00,90.16,90.22,90.12,90.22,9357.01086111241,37.2779,37.3027,37.2614,37.3027,9357.0109
2006-12-20 11:40:00,90.24,90.29,90.22,90.27,7908.902037368823,37.311,37.3317,37.3027,37.3234,7908.902
2006-12-20 11:45:00,90.28,90.34,90.27,90.31,8800.045928903339,37.3276,37.3524,37.3234,37.34,8800.0459
2006-12-20 11:50:00,90.32,90.32,90.25,90.28,8577.259956019709,37.3441,37.3441,37.3152,37.3276,8577.26
2006-12-20 11:55:00,90.28,90.39,90.28,90.36,12141.83552215777,37.3276,37.373,37.3276,37.3606,12141.8355
2006-12-20 12:00:00,90.36,90.42,90.35,90.4,6349.400227183421,37.3606,37.3854,37.3565,37.3772,6349.4002
2006-12-20 12:05:00,90.4,90.46,90.38,90.45,5458.256335648905,37.3772,37.402,37.3689,37.3978,5458.2563
2006-12-20 12:10:00,90.46,90.5,90.45,90.49,7574.723078043379,37.402,37.4185,37.3978,37.4144,7574.7231
2006-12-20 12:15:00,90.5,90.54,90.48,90.49,11919.04954927414,37.4185,37.4351,37.4102,37.4144,11919.0495
2006-12-20 12:20:00,90.51,90.51,90.4,90.45,6683.579186508864,37.4227,37.4227,37.3772,37.3978,6683.5792
2006-12-20 12:25:00,90.44,90.58,90.44,90.58,12364.6214950414,37.3937,37.4516,37.3937,37.4516,12364.6215
2006-12-20 12:30:00,90.58,90.59,90.48,90.48,6572.18620006705,37.4516,37.4557,37.4102,37.4102,6572.1862
2006-12-20 12:35:00,90.47,90.49,90.39,90.49,31190.03620370804,37.4061,37.4144,37.373,37.4144,31190.0362
2006-12-20 12:40:00,90.49,90.56,90.49,90.56,7797.509050927008,37.4144,37.4433,37.4144,37.4433,7797.5091
2006-12-20 12:45:00,90.56,90.63,90.56,90.6,8131.688010252452,37.4433,37.4723,37.4433,37.4599,8131.688
2006-12-20 12:50:00,90.6,90.62,90.56,90.61,8354.47398313608,37.4599,37.4681,37.4433,37.464,8354.474
2006-12-20 12:55:00,90.61,90.63,90.58,90.63,7574.723078043379,37.464,37.4723,37.4516,37.4723,7574.7231
2006-12-20 13:00:00,90.63,90.63,90.58,90.62,6238.007240741606,37.4723,37.4723,37.4516,37.4681,6238.0072
2006-12-20 13:05:00,90.61,90.75,90.61,90.75,15706.41108829583,37.464,37.5219,37.464,37.5219,15706.4111
2006-12-20 13:10:00,90.73,90.75,90.62,90.65,21276.06041038655,37.5136,37.5219,37.4681,37.4805,21276.0604
2006-12-20 13:15:00,90.67,90.67,90.65,90.66,5235.470362765277,37.4888,37.4888,37.4805,37.4847,5235.4704
2006-12-20 13:20:00,90.67,90.67,90.59,90.59,8688.652942461524,37.4888,37.4888,37.4557,37.4557,8688.6529
2006-12-20 13:25:00,90.57,90.7,90.56,90.7,9691.189820437854,37.4475,37.5012,37.4433,37.5012,9691.1898
2006-12-20 13:30:00,90.69,90.69,90.51,90.53,11696.263576390513,37.4971,37.4971,37.4227,37.4309,11696.2636
2006-12-20 13:35:00,90.5,90.52,90.41,90.45,8465.866969577895,37.4185,37.4268,37.3813,37.3978,8465.867
2006-12-20 13:40:00,90.44,90.51,90.44,90.49,11139.29864418144,37.3937,37.4227,37.3937,37.4144,11139.2986
2006-12-20 13:45:00,90.51,90.52,90.45,90.5,7351.937105159751,37.4227,37.4268,37.3978,37.4185,7351.9371
2006-12-20 13:50:00,90.5,90.57,90.45,90.53,9022.831901786967,37.4185,37.4475,37.3978,37.4309,9022.8319
2006-12-20 13:55:00,90.55,90.58,90.52,90.54,5124.077376323463,37.4392,37.4516,37.4268,37.4351,5124.0774
2006-12-20 14:00:00,90.54,90.54,90.46,90.46,14369.695250994058,37.4351,37.4351,37.402,37.402,14369.6953
2006-12-20 14:05:00,90.46,90.46,90.41,90.43,8465.866969577895,37.402,37.402,37.3813,37.3896,8465.867
2006-12-20 14:10:00,90.43,90.53,90.36,90.38,8911.438915345152,37.3896,37.4309,37.3606,37.3689,8911.4389
2006-12-20 14:15:00,90.39,90.51,90.38,90.46,11027.905657739626,37.373,37.4227,37.3689,37.402,11027.9057
2006-12-20 14:20:00,90.47,90.65,90.45,90.57,8911.438915345152,37.4061,37.4805,37.3978,37.4475,8911.4389
2006-12-20 14:25:00,90.58,90.61,90.55,90.61,7240.544118717937,37.4516,37.464,37.4392,37.464,7240.5441
2006-12-20 14:30:00,90.61,90.63,90.42,90.44,12587.407467925028,37.464,37.4723,37.3854,37.3937,12587.4075
2006-12-20 14:35:00,90.43,90.54,90.43,90.5,9245.617874670595,37.3896,37.4351,37.3896,37.4185,9245.6179
2006-12-20 14:40:00,90.49,90.53,90.45,90.45,12698.80045436684,37.4144,37.4309,37.3978,37.3978,12698.8005
2006-12-20 14:45:00,90.45,90.45,90.4,90.4,6794.972172950679,37.3978,37.3978,37.3772,37.3772,6794.9722
2006-12-20 14:50:00,90.37,90.45,90.36,90.45,6238.007240741606,37.3648,37.3978,37.3606,37.3978,6238.0072
2006-12-20 14:55:00,90.46,90.49,90.39,90.39,10582.33371197237,37.402,37.4144,37.373,37.373,10582.3337
2006-12-20 15:00:00,90.36,90.49,90.34,90.47,11807.656562832326,37.3606,37.4144,37.3524,37.4061,11807.6566
2006-12-20 15:05:00,90.48,90.49,90.44,90.48,14146.90927811043,37.4102,37.4144,37.3937,37.4102,14146.9093
2006-12-20 15:10:00,90.48,90.54,90.48,90.52,13701.337332343172,37.4102,37.4351,37.4102,37.4268,13701.3373
2006-12-20 15:15:00,90.51,90.55,90.45,90.45,23281.13416633921,37.4227,37.4392,37.3978,37.3978,23281.1342
2006-12-20 15:20:00,90.45,90.49,90.43,90.47,12364.6214950414,37.3978,37.4144,37.3896,37.4061,12364.6215
2006-12-20 15:25:00,90.49,90.54,90.45,90.49,20830.48846461929,37.4144,37.4351,37.3978,37.4144,20830.4885
2006-12-20 15:30:00,90.48,90.49,90.33,90.36,27736.853624011783,37.4102,37.4144,37.3482,37.3606,27736.8536
2006-12-20 15:35:00,90.34,90.41,90.3,90.35,17377.305884923047,37.3524,37.3813,37.3358,37.3565,17377.3059
2006-12-20 15:40:00,90.34,90.43,90.25,90.38,15260.839142528574,37.3524,37.3896,37.3152,37.3689,15260.8391
2006-12-20 15:45:00,90.38,90.39,90.28,90.32,27068.4957053609,37.3689,37.373,37.3276,37.3441,27068.4957
2006-12-20 15:50:00,90.32,90.39,90.29,90.32,21164.66742394474,37.3441,37.373,37.3317,37.3441,21164.6674
2006-12-20 15:55:00,90.31,90.45,90.31,90.36,45336.94548181846,37.34,37.3978,37.34,37.3606,45336.9455
2006-12-21 09:30:00,90.31,90.31,90.13,90.3,10916.51267129781,37.34,37.34,37.2655,37.3358,10916.5127
2006-12-21 09:35:00,90.19,90.54,90.19,90.54,7017.758145834308,37.2903,37.4351,37.2903,37.4351,7017.7581
2006-12-21 09:40:00,90.49,90.59,90.35,90.39,16263.376020504904,37.4144,37.4557,37.3565,37.373,16263.376
2006-12-21 09:45:00,90.4,90.52,89.97,90.04,10693.726698414182,37.3772,37.4268,37.1994,37.2283,10693.7267
2006-12-21 09:50:00,90.04,90.13,89.95,90.1,8131.688010252452,37.2283,37.2655,37.1911,37.2531,8131.688
2006-12-21 09:55:00,90.0,90.0,89.73,89.84,11139.29864418144,37.2118,37.2118,37.1002,37.1456,11139.2986
2006-12-21 10:00:00,89.81,89.81,89.46,89.62,16820.340952713974,37.1332,37.1332,36.9885,37.0547,16820.341
2006-12-21 10:05:00,89.62,89.66,89.48,89.53,10805.119684855998,37.0547,37.0712,36.9968,37.0175,10805.1197
2006-12-21 10:10:00,89.53,89.54,89.42,89.42,6460.793213625236,37.0175,37.0216,36.972,36.972,6460.7932
2006-12-21 10:15:00,89.43,89.43,89.21,89.21,22612.776247688325,36.9761,36.9761,36.8851,36.8851,22612.7762
2006-12-21 10:20:00,89.21,89.26,89.16,89.19,16040.590047621274,36.8851,36.9058,36.8645,36.8769,16040.59
2006-12-21 10:25:00,89.19,89.41,89.17,89.26,14592.481223877689,36.8769,36.9678,36.8686,36.9058,14592.4812
2006-12-21 10:30:00,89.27,89.27,89.23,89.24,15595.018101854015,36.91,36.91,36.8934,36.8976,15595.0181
2006-12-21 10:35:00,89.26,89.34,89.25,89.33,45336.94548181846,36.9058,36.9389,36.9017,36.9348,45336.9455
2006-12-21 10:40:00,89.33,89.37,89.32,89.36,9691.189820437854,36.9348,36.9513,36.9306,36.9472,9691.1898
2006-12-21 10:45:00,89.36,89.41,89.33,89.4,20830.48846461929,36.9472,36.9678,36.9348,36.9637,20830.4885
2006-12-21 10:50:00,89.4,89.55,89.39,89.52,19939.34457308477,36.9637,37.0257,36.9596,37.0133,19939.3446
2006-12-21 10:55:00,89.54,89.55,89.48,89.48,9357.01086111241,37.0216,37.0257,36.9968,36.9968,9357.0109
2006-12-21 11:00:00,89.41,89.42,89.4,89.4,13032.979413692285,36.9678,36.972,36.9637,36.9637,13032.9794
2006-12-21 11:05:00,89.41,89.47,89.4,89.47,14926.66018320313,36.9678,36.9926,36.9637,36.9926,14926.6602
2006-12-21 11:10:00,89.47,89.5,89.45,89.47,7908.902037368823,36.9926,37.0051,36.9844,36.9926,7908.902
2006-12-21 11:15:00,89.48,89.48,89.39,89.46,15595.018101854015,36.9968,36.9968,36.9596,36.9885,15595.0181
2006-12-21 11:20:00,89.46,89.5,89.45,89.49,11250.691630623254,36.9885,37.0051,36.9844,37.0009,11250.6916
2006-12-21 11:25:00,89.49,89.5,89.42,89.48,9134.22488822878,37.0009,37.0051,36.972,36.9968,9134.2249
2006-12-21 11:30:00,89.49,89.49,89.44,89.45,5903.828281416163,37.0009,37.0009,36.9802,36.9844,5903.8283
2006-12-21 11:35:00,89.46,89.5,89.43,89.5,14146.90927811043,36.9885,37.0051,36.9761,37.0051,14146.9093
2006-12-21 11:40:00,89.5,89.64,89.5,89.64,19493.77262731752,37.0051,37.0629,37.0051,37.0629,19493.7726
2006-12-21 11:45:00,89.63,89.75,89.58,89.75,22167.204301921065,37.0588,37.1084,37.0381,37.1084,22167.2043
2006-12-21 11:50:00,89.77,89.77,89.62,89.63,12921.586427250471,37.1167,37.1167,37.0547,37.0588,12921.5864
2006-12-21 11:55:00,89.62,89.81,89.59,89.8,16931.73393915579,37.0547,37.1332,37.0423,37.1291,16931.7339
2006-12-21 12:00:00,89.81,89.86,89.7,89.79,26957.102718919086,37.1332,37.1539,37.0877,37.125,26957.1027
2006-12-21 12:05:00,89.8,89.85,89.77,89.85,8131.688010252452,37.1291,37.1498,37.1167,37.1498,8131.688
2006-12-21 12:10:00,89.84,89.86,89.78,89.86,6238.007240741606,37.1456,37.1539,37.1208,37.1539,6238.0072
2006-12-21 12:15:00,89.86,89.86,89.64,89.77,15595.018101854015,37.1539,37.1539,37.0629,37.1167,15595.0181
2006-12-21 12:20:00,89.77,89.84,89.74,89.84,12030.442535715956,37.1167,37.1456,37.1043,37.1456,12030.4425
2006-12-21 12:25:00,89.85,89.86,89.78,89.81,5792.435294974349,37.1498,37.1539,37.1208,37.1332,5792.4353
2006-12-21 12:30:00,89.79,89.83,89.57,89.63,14146.90927811043,37.125,37.1415,37.034,37.0588,14146.9093
2006-12-21 12:35:00,89.63,89.63,89.53,89.62,22167.204301921065,37.0588,37.0588,37.0175,37.0547,22167.2043
2006-12-21 12:40:00,89.62,89.67,89.6,89.65,10916.51267129781,37.0547,37.0753,37.0464,37.0671,10916.5127
2006-12-21 12:45:00,89.68,89.75,89.66,89.71,13144.3724001341,37.0795,37.1084,37.0712,37.0919,13144.3724
2006-12-21 12:50:00,89.68,89.78,89.68,89.72,8465.866969577895,37.0795,37.1208,37.0795,37.096,8465.867
2006-12-21 12:55:00,89.72,89.77,89.66,89.66,11473.477603506884,37.096,37.1167,37.0712,37.0712,11473.4776
2006-12-21 13:00:00,89.66,89.67,89.54,89.59,17822.877830690304,37.0712,37.0753,37.0216,37.0423,17822.8778
2006-12-21 13:05:00,89.59,89.59,89.5,89.56,17711.48484424849,37.0423,37.0423,37.0051,37.0299,17711.4848
2006-12-21 13:10:00,89.56,89.56,89.46,89.46,15929.19706117946,37.0299,37.0299,36.9885,36.9885,15929.1971
2006-12-21 13:15:00,89.46,89.46,89.41,89.41,5346.863349207091,36.9885,36.9885,36.9678,36.9678,5346.8633
2006-12-21 13:20:00,89.41,89.41,89.32,89.32,10582.33371197237,36.9678,36.9678,36.9306,36.9306,10582.3337
2006-12-21 13:25:00,89.36,89.45,89.32,89.45,7908.902037368823,36.9472,36.9844,36.9306,36.9844,7908.902
2006-12-21 13:30:00,89.41,89.49,89.33,89.39,18602.628735783004,36.9678,37.0009,36.9348,36.9596,18602.6287
2006-12-21 13:35:00,89.39,89.43,89.32,89.41,13589.944345901358,36.9596,36.9761,36.9306,36.9678,13589.9443
2006-12-21 13:40:00,89.41,89.42,89.37,89.37,3341.789593254432,36.9678,36.972,36.9513,36.9513,3341.7896
2006-12-21 13:45:00,89.34,89.38,89.33,89.35,3119.003620370803,36.9389,36.9554,36.9348,36.943,3119.0036
2006-12-21 13:50:00,89.39,89.42,89.28,89.32,14592.481223877689,36.9596,36.972,36.9141,36.9306,14592.4812
2006-12-21 13:55:00,89.31,89.31,89.26,89.26,5569.6493220907205,36.9265,36.9265,36.9058,36.9058,5569.6493
2006-12-21 14:00:00,89.24,89.32,89.2,89.32,7908.902037368823,36.8976,36.9306,36.881,36.9306,7908.902
2006-12-21 14:05:00,89.32,89.32,89.08,89.11,14035.516291668617,36.9306,36.9306,36.8314,36.8438,14035.5163
2006-12-21 14:10:00,89.12,89.15,89.05,89.08,7240.544118717937,36.8479,36.8603,36.819,36.8314,7240.5441
2006-12-21 14:15:00,89.07,89.11,89.05,89.1,11027.905657739626,36.8273,36.8438,36.819,36.8397,11027.9057
2006-12-21 14:20:00,89.09,89.25,89.08,89.25,17154.519912039417,36.8355,36.9017,36.8314,36.9017,17154.5199
2006-12-21 14:25:00,89.26,89.26,89.18,89.18,11584.870589948698,36.9058,36.9058,36.8727,36.8727,11584.8706
2006-12-21 14:30:00,89.17,89.21,89.13,89.2,20607.702491735665,36.8686,36.8851,36.8521,36.881,20607.7025
2006-12-21 14:35:00,89.18,89.21,89.11,89.11,14146.90927811043,36.8727,36.8851,36.8438,36.8438,14146.9093
2006-12-21 14:40:00,89.1,89.15,89.1,89.14,14926.66018320313,36.8397,36.8603,36.8397,36.8562,14926.6602
2006-12-21 14:45:00,89.14,89.16,89.07,89.15,22055.81131547925,36.8562,36.8645,36.8273,36.8603,22055.8113
2006-12-21 14:50:00,89.17,89.18,89.05,89.12,14481.088237435872,36.8686,36.8727,36.819,36.8479,14481.0882
2006-12-21 14:55:00,89.11,89.19,89.1,89.19,21053.27443750292,36.8438,36.8769,36.8397,36.8769,21053.2744
2006-12-21 15:00:00,89.21,89.22,89.1,89.1,11696.263576390513,36.8851,36.8893,36.8397,36.8397,11696.2636
2006-12-21 15:05:00,89.09,89.16,89.05,89.06,9802.582806879667,36.8355,36.8645,36.819,36.8231,9802.5828
2006-12-21 15:10:00,89.06,89.17,89.06,89.1,15149.446156086758,36.8231,36.8686,36.8231,36.8397,15149.4462
2006-12-21 15:15:00,89.1,89.12,89.02,89.06,11696.263576390513,36.8397,36.8479,36.8066,36.8231,11696.2636
2006-12-21 15:20:00,89.06,89.16,89.02,89.13,13701.337332343172,36.8231,36.8645,36.8066,36.8521,13701.3373
2006-12-21 15:25:00,89.14,89.19,89.07,89.13,13032.979413692285,36.8562,36.8769,36.8273,36.8521,13032.9794
2006-12-21 15:30:00,89.13,89.22,89.08,89.13,16486.16199338853,36.8521,36.8893,36.8314,36.8521,16486.162
2006-12-21 15:35:00,89.1,89.2,89.05,89.15,30855.85724438259,36.8397,36.881,36.819,36.8603,30855.8572
2006-12-21 15:40:00,89.15,89.17,89.1,89.15,18714.02172222482,36.8603,36.8686,36.8397,36.8603,18714.0217
2006-12-21 15:45:00,89.13,89.13,89.05,89.08,25620.38688161732,36.8521,36.8521,36.819,36.8314,25620.3869
2006-12-21 15:50:00,89.08,89.09,89.01,89.05,34086.25385119521,36.8314,36.8355,36.8025,36.819,34086.2539
2006-12-21 15:55:00,89.03,89.05,88.85,88.89,65721.8620006705,36.8107,36.819,36.7363,36.7528,65721.862
2006-12-22 09:30:00,88.69,88.84,88.52,88.52,19716.558600201148,36.6701,36.7322,36.5999,36.5999,19716.5586
2006-12-22 09:35:00,88.62,88.62,88.35,88.4,6683.579186508864,36.6412,36.6412,36.5296,36.5502,6683.5792
2006-12-22 09:40:00,88.35,88.55,87.92,87.96,19382.379640875708,36.5296,36.6123,36.3518,36.3683,19382.3796
2006-12-22 09:45:00,87.92,88.07,87.89,88.07,13812.730318784988,36.3518,36.4138,36.3394,36.4138,13812.7303
2006-12-22 09:50:00,88.06,88.59,88.04,88.58,22946.95520701377,36.4097,36.6288,36.4014,36.6247,22946.9552
2006-12-22 09:55:00,88.53,88.6,88.45,88.59,10805.119684855998,36.604,36.6329,36.5709,36.6288,10805.1197
2006-12-22 10:00:00,88.59,88.8,88.43,88.62,16820.340952713974,36.6288,36.7156,36.5626,36.6412,16820.341
2006-12-22 10:05:00,88.65,88.9,88.55,88.69,23169.741179897395,36.6536,36.757,36.6123,36.6701,23169.7412
2006-12-22 10:10:00,88.65,88.78,88.54,88.59,10359.54773908874,36.6536,36.7074,36.6081,36.6288,10359.5477
2006-12-22 10:15:00,88.61,88.83,88.61,88.79,8354.47398313608,36.6371,36.728,36.6371,36.7115,8354.474
2006-12-22 10:20:00,88.8,88.87,88.77,88.8,6906.365159392493,36.7156,36.7446,36.7032,36.7156,6906.3652
2006-12-22 10:25:00,88.8,88.98,88.71,88.98,6238.007240741606,36.7156,36.7901,36.6784,36.7901,6238.0072
2006-12-22 10:30:00,88.99,89.05,88.85,88.87,9579.79683399604,36.7942,36.819,36.7363,36.7446,9579.7968
2006-12-22 10:35:00,88.86,88.86,88.61,88.61,11250.691630623254,36.7404,36.7404,36.6371,36.6371,11250.6916
2006-12-22 10:40:00,88.61,88.71,88.61,88.69,10359.54773908874,36.6371,36.6784,36.6371,36.6701,10359.5477
2006-12-22 10:45:00,88.69,88.74,88.61,88.61,12698.80045436684,36.6701,36.6908,36.6371,36.6371,12698.8005
2006-12-22 10:50:00,88.61,88.71,88.61,88.66,5569.6493220907205,36.6371,36.6784,36.6371,36.6577,5569.6493
2006-12-22 10:55:00,88.66,88.69,88.59,88.68,3898.754525463504,36.6577,36.6701,36.6288,36.666,3898.7545
2006-12-22 11:00:00,88.69,88.73,88.58,88.58,25620.38688161732,36.6701,36.6867,36.6247,36.6247,25620.3869
2006-12-22 11:05:00,88.58,88.6,88.54,88.6,5681.042308532535,36.6247,36.6329,36.6081,36.6329,5681.0423
2006-12-22 11:10:00,88.57,88.64,88.4,88.45,16708.94796627216,36.6205,36.6495,36.5502,36.5709,16708.948
2006-12-22 11:15:00,88.49,88.49,88.39,88.39,2784.82466104536,36.5875,36.5875,36.5461,36.5461,2784.8247
2006-12-22 11:20:00,88.39,88.4,88.33,88.37,7797.509050927008,36.5461,36.5502,36.5213,36.5378,7797.5091
2006-12-22 11:25:00,88.37,88.37,88.26,88.29,6460.793213625236,36.5378,36.5378,36.4924,36.5048,6460.7932
2006-12-22 11:30:00,88.29,88.43,88.29,88.43,5346.863349207091,36.5048,36.5626,36.5048,36.5626,5346.8633
2006-12-22 11:35:00,88.4,88.43,88.36,88.43,5012.684389881648,36.5502,36.5626,36.5337,36.5626,5012.6844
2006-12-22 11:40:00,88.43,88.54,88.41,88.5,3453.182579696246,36.5626,36.6081,36.5544,36.5916,3453.1826
2006-12-22 11:45:00,88.47,88.47,88.23,88.33,4344.326471230762,36.5792,36.5792,36.48,36.5213,4344.3265
2006-12-22 11:50:00,88.33,88.35,88.26,88.26,1670.894796627216,36.5213,36.5296,36.4924,36.4924,1670.8948
2006-12-22 11:55:00,88.27,88.42,88.26,88.27,8800.045928903339,36.4965,36.5585,36.4924,36.4965,8800.0459
2006-12-22 12:00:00,88.26,88.26,88.08,88.11,7686.116064485194,36.4924,36.4924,36.4179,36.4303,7686.1161
2006-12-22 12:05:00,88.11,88.11,87.96,87.97,6794.972172950679,36.4303,36.4303,36.3683,36.3725,6794.9722
2006-12-22 12:10:00,87.97,88.05,87.89,87.96,5235.470362765277,36.3725,36.4055,36.3394,36.3683,5235.4704
2006-12-22 12:15:00,87.98,87.98,87.86,87.9,7240.544118717937,36.3766,36.3766,36.327,36.3435,7240.5441
2006-12-22 12:20:00,87.9,87.95,87.82,87.92,10805.119684855998,36.3435,36.3642,36.3104,36.3518,10805.1197
2006-12-22 12:25:00,87.9,88.07,87.9,88.07,12030.442535715956,36.3435,36.4138,36.3435,36.4138,12030.4425
2006-12-22 12:30:00,88.07,88.11,88.06,88.1,10025.368779763296,36.4138,36.4303,36.4097,36.4262,10025.3688
2006-12-22 12:35:00,88.09,88.31,88.08,88.28,5903.828281416163,36.4221,36.513,36.4179,36.5006,5903.8283
2006-12-22 12:40:00,88.26,88.41,88.24,88.35,8131.688010252452,36.4924,36.5544,36.4841,36.5296,8131.688
2006-12-22 12:45:00,88.34,88.34,88.28,88.3,3453.182579696246,36.5254,36.5254,36.5006,36.5089,3453.1826
2006-12-22 12:50:00,88.3,88.3,88.26,88.29,7574.723078043379,36.5089,36.5089,36.4924,36.5048,7574.7231
2006-12-22 12:55:00,88.29,88.29,88.25,88.25,3007.610633928989,36.5048,36.5048,36.4882,36.4882,3007.6106
2006-12-22 13:00:00,88.25,88.25,88.11,88.17,7463.330091601565,36.4882,36.4882,36.4303,36.4551,7463.3301
2006-12-22 13:05:00,88.16,88.23,88.09,88.23,10582.33371197237,36.451,36.48,36.4221,36.48,10582.3337
2006-12-22 13:10:00,88.22,88.34,88.21,88.27,12810.193440808656,36.4758,36.5254,36.4717,36.4965,12810.1934
2006-12-22 13:15:00,88.28,88.28,88.18,88.21,2562.0386881617314,36.5006,36.5006,36.4593,36.4717,2562.0387
2006-12-22 13:20:00,88.22,88.25,88.17,88.17,3119.003620370803,36.4758,36.4882,36.4551,36.4551,3119.0036
2006-12-22 13:25:00,88.17,88.17,88.08,88.08,3898.754525463504,36.4551,36.4551,36.4179,36.4179,3898.7545
2006-12-22 13:30:00,88.08,88.13,88.02,88.02,4121.540498347133,36.4179,36.4386,36.3931,36.3931,4121.5405
2006-12-22 13:35:00,88.02,88.12,87.93,88.11,9691.189820437854,36.3931,36.4345,36.3559,36.4303,9691.1898
2006-12-22 13:40:00,88.09,88.11,88.0,88.0,3341.789593254432,36.4221,36.4303,36.3849,36.3849,3341.7896
2006-12-22 13:45:00,88.01,88.3,87.99,88.26,5569.6493220907205,36.389,36.5089,36.3807,36.4924,5569.6493
2006-12-22 13:50:00,88.27,88.42,88.26,88.27,7017.758145834308,36.4965,36.5585,36.4924,36.4965,7017.7581
2006-12-22 13:55:00,88.26,88.28,88.2,88.28,6126.614254299792,36.4924,36.5006,36.4675,36.5006,6126.6143
2006-12-22 14:00:00,88.28,88.34,88.26,88.34,15372.232128970389,36.5006,36.5254,36.4924,36.5254,15372.2321
2006-12-22 14:05:00,88.33,88.38,88.23,88.32,5903.828281416163,36.5213,36.542,36.48,36.5172,5903.8283
2006-12-22 14:10:00,88.29,88.34,88.29,88.32,6015.221267857978,36.5048,36.5254,36.5048,36.5172,6015.2213
2006-12-22 14:15:00,88.32,88.35,88.25,88.28,13924.1233052268,36.5172,36.5296,36.4882,36.5006,13924.1233
2006-12-22 14:20:00,88.26,88.43,88.26,88.32,12476.014481483213,36.4924,36.5626,36.4924,36.5172,12476.0145
2006-12-22 14:25:00,88.31,88.32,88.26,88.3,5792.435294974349,36.513,36.5172,36.4924,36.5089,5792.4353
2006-12-22 14:30:00,88.3,88.33,88.26,88.26,5792.435294974349,36.5089,36.5213,36.4924,36.4924,5792.4353
2006-12-22 14:35:00,88.27,88.29,88.22,88.23,5792.435294974349,36.4965,36.5048,36.4758,36.48,5792.4353
2006-12-22 14:40:00,88.23,88.26,88.19,88.22,6794.972172950679,36.48,36.4924,36.4634,36.4758,6794.9722
2006-12-22 14:45:00,88.19,88.26,88.16,88.26,6015.221267857978,36.4634,36.4924,36.451,36.4924,6015.2213
2006-12-22 14:50:00,88.27,88.3,88.26,88.26,6683.579186508864,36.4965,36.5089,36.4924,36.4924,6683.5792
2006-12-22 14:55:00,88.26,88.26,88.13,88.2,11362.08461706507,36.4924,36.4924,36.4386,36.4675,11362.0846
2006-12-22 15:00:00,88.18,88.34,88.18,88.31,8465.866969577895,36.4593,36.5254,36.4593,36.513,8465.867
2006-12-22 15:05:00,88.31,88.31,88.26,88.28,6572.18620006705,36.513,36.513,36.4924,36.5006,6572.1862
2006-12-22 15:10:00,88.28,88.34,88.26,88.32,10136.76176620511,36.5006,36.5254,36.4924,36.5172,10136.7618
2006-12-22 15:15:00,88.32,88.39,88.21,88.22,10359.54773908874,36.5172,36.5461,36.4717,36.4758,10359.5477
2006-12-22 15:20:00,88.21,88.37,88.21,88.37,18602.628735783004,36.4717,36.5378,36.4717,36.5378,18602.6287
2006-12-22 15:25:00,88.38,88.39,88.32,88.34,18045.66380357393,36.542,36.5461,36.5172,36.5254,18045.6638
2006-12-22 15:30:00,88.34,88.37,88.34,88.35,8020.295023810637,36.5254,36.5378,36.5254,36.5296,8020.295
2006-12-22 15:35:00,88.35,88.45,88.3,88.35,22835.562220571952,36.5296,36.5709,36.5089,36.5296,22835.5622
2006-12-22 15:40:00,88.34,88.43,88.32,88.34,18936.807695108448,36.5254,36.5626,36.5172,36.5254,18936.8077
2006-12-22 15:45:00,88.34,88.34,88.17,88.19,21387.453396828365,36.5254,36.5254,36.4551,36.4634,21387.4534
2006-12-22 15:50:00,88.18,88.19,88.09,88.09,14146.90927811043,36.4593,36.4634,36.4221,36.4221,14146.9093
2006-12-22 15:55:00,88.1,88.26,88.06,88.15,34866.00475628791,36.4262,36.4924,36.4097,36.4469,34866.0048
2006-12-26 09:30:00,88.07,88.37,88.07,88.29,7129.151132276122,36.4138,36.5378,36.4138,36.5048,7129.1511
2006-12-26 09:35:00,88.36,88.43,88.36,88.39,445.5719457672576,36.5337,36.5626,36.5337,36.5461,445.5719
2006-12-26 09:40:00,88.45,88.74,88.4,88.69,6683.579186508864,36.5709,36.6908,36.5502,36.6701,6683.5792
2006-12-26 09:45:00,88.66,88.83,88.58,88.65,5569.6493220907205,36.6577,36.728,36.6247,36.6536,5569.6493
2006-12-26 09:50:00,88.83,88.83,88.68,88.71,4121.540498347133,36.728,36.728,36.666,36.6784,4121.5405
2006-12-26 09:55:00,88.73,88.76,88.58,88.58,4232.933484788948,36.6867,36.6991,36.6247,36.6247,4232.9335
2006-12-26 10:00:00,88.58,88.66,88.46,88.56,5903.828281416163,36.6247,36.6577,36.5751,36.6164,5903.8283
2006-12-26 10:05:00,88.56,88.57,88.48,88.48,4232.933484788948,36.6164,36.6205,36.5833,36.5833,4232.9335
2006-12-26 10:10:00,88.46,88.46,88.37,88.43,4455.719457672576,36.5751,36.5751,36.5378,36.5626,4455.7195
2006-12-26 10:15:00,88.5,88.5,88.39,88.39,1670.894796627216,36.5916,36.5916,36.5461,36.5461,1670.8948
2006-12-26 10:20:00,88.42,88.45,88.39,88.45,1782.2877830690304,36.5585,36.5709,36.5461,36.5709,1782.2878
2006-12-26 10:25:00,88.5,88.73,88.47,88.73,8020.295023810637,36.5916,36.6867,36.5792,36.6867,8020.295
2006-12-26 10:30:00,88.73,88.87,88.71,88.87,14258.302264552243,36.6867,36.7446,36.6784,36.7446,14258.3023
2006-12-26 10:35:00,88.87,88.92,88.84,88.9,10136.76176620511,36.7446,36.7652,36.7322,36.757,10136.7618
2006-12-26 10:40:00,88.91,88.94,88.87,88.87,8465.866969577895,36.7611,36.7735,36.7446,36.7446,8465.867
2006-12-26 10:45:00,88.88,89.1,88.87,89.05,19048.200681550265,36.7487,36.8397,36.7446,36.819,19048.2007
2006-12-26 10:50:00,89.04,89.09,88.96,89.09,9357.01086111241,36.8149,36.8355,36.7818,36.8355,9357.0109
2006-12-26 10:55:00,89.1,89.16,89.07,89.16,7463.330091601565,36.8397,36.8645,36.8273,36.8645,7463.3301
2006-12-26 11:00:00,89.13,89.32,89.13,89.32,7129.151132276122,36.8521,36.9306,36.8521,36.9306,7129.1511
2006-12-26 11:05:00,89.32,89.49,89.32,89.47,7463.330091601565,36.9306,37.0009,36.9306,36.9926,7463.3301
2006-12-26 11:10:00,89.47,89.48,89.46,89.46,4789.89841699802,36.9926,36.9968,36.9885,36.9885,4789.8984
2006-12-26 11:15:00,89.46,89.51,89.41,89.49,8577.259956019709,36.9885,37.0092,36.9678,37.0009,8577.26
2006-12-26 11:20:00,89.49,89.57,89.44,89.48,9134.22488822878,37.0009,37.034,36.9802,36.9968,9134.2249
2006-12-26 11:25:00,89.48,89.61,89.43,89.61,14926.66018320313,36.9968,37.0505,36.9761,37.0505,14926.6602
2006-12-26 11:30:00,89.65,89.76,89.59,89.75,11139.29864418144,37.0671,37.1126,37.0423,37.1084,11139.2986
2006-12-26 11:35:00,89.76,89.81,89.67,89.68,10582.33371197237,37.1126,37.1332,37.0753,37.0795,10582.3337
2006-12-26 11:40:00,89.67,89.76,89.59,89.64,22612.776247688325,37.0753,37.1126,37.0423,37.0629,22612.7762
2006-12-26 11:45:00,89.64,89.75,89.63,89.7,16374.769006946715,37.0629,37.1084,37.0588,37.0877,16374.769
2006-12-26 11:50:00,89.68,89.72,89.63,89.69,6126.614254299792,37.0795,37.096,37.0588,37.0836,6126.6143
2006-12-26 11:55:00,89.72,89.76,89.66,89.66,6683.579186508864,37.096,37.1126,37.0712,37.0712,6683.5792
2006-12-26 12:00:00,89.68,89.69,89.61,89.65,3230.396606812618,37.0795,37.0836,37.0505,37.0671,3230.3966
2006-12-26 12:05:00,89.62,89.62,89.5,89.58,8800.045928903339,37.0547,37.0547,37.0051,37.0381,8800.0459
2006-12-26 12:10:00,89.61,89.61,89.41,89.41,5012.684389881648,37.0505,37.0505,36.9678,36.9678,5012.6844
2006-12-26 12:15:00,89.43,89.48,89.4,89.42,9579.79683399604,36.9761,36.9968,36.9637,36.972,9579.7968
2006-12-26 12:20:00,89.4,89.48,89.39,89.48,4567.11244411439,36.9637,36.9968,36.9596,36.9968,4567.1124
2006-12-26 12:25:00,89.48,89.51,89.4,89.4,4678.505430556205,36.9968,37.0092,36.9637,36.9637,4678.5054
2006-12-26 12:30:00,89.39,89.4,89.33,89.36,7017.758145834308,36.9596,36.9637,36.9348,36.9472,7017.7581
2006-12-26 12:35:00,89.36,89.38,89.33,89.34,6126.614254299792,36.9472,36.9554,36.9348,36.9389,6126.6143
2006-12-26 12:40:00,89.35,89.35,89.27,89.31,2896.2176474871744,36.943,36.943,36.91,36.9265,2896.2176
2006-12-26 12:45:00,89.33,89.4,89.33,89.4,3230.396606812618,36.9348,36.9637,36.9348,36.9637,3230.3966
2006-12-26 12:50:00,89.4,89.47,89.38,89.4,6349.400227183421,36.9637,36.9926,36.9554,36.9637,6349.4002
2006-12-26 12:55:00,89.41,89.41,89.33,89.35,3230.396606812618,36.9678,36.9678,36.9348,36.943,3230.3966
2006-12-26 13:00:00,89.37,89.37,89.29,89.29,5569.6493220907205,36.9513,36.9513,36.9182,36.9182,5569.6493
2006-12-26 13:05:00,89.28,89.29,89.18,89.18,8131.688010252452,36.9141,36.9182,36.8727,36.8727,8131.688
2006-12-26 13:10:00,89.17,89.18,89.02,89.04,11473.477603506884,36.8686,36.8727,36.8066,36.8149,11473.4776
2006-12-26 13:15:00,89.05,89.05,88.97,89.0,8243.080996694265,36.819,36.819,36.7859,36.7983,8243.081
2006-12-26 13:20:00,89.04,89.04,88.92,88.96,6349.400227183421,36.8149,36.8149,36.7652,36.7818,6349.4002
2006-12-26 13:25:00,88.96,88.96,88.82,88.82,8911.438915345152,36.7818,36.7818,36.7239,36.7239,8911.4389
2006-12-26 13:30:00,88.83,88.84,88.77,88.81,8020.295023810637,36.728,36.7322,36.7032,36.7198,8020.295
2006-12-26 13:35:00,88.81,88.81,88.71,88.75,5903.828281416163,36.7198,36.7198,36.6784,36.695,5903.8283
2006-12-26 13:40:00,88.75,88.78,88.71,88.73,20719.09547817748,36.695,36.7074,36.6784,36.6867,20719.0955
2006-12-26 13:45:00,88.73,88.8,88.7,88.78,18936.807695108448,36.6867,36.7156,36.6743,36.7074,18936.8077
2006-12-26 13:50:00,88.78,88.78,88.71,88.78,9245.617874670595,36.7074,36.7074,36.6784,36.7074,9245.6179
2006-12-26 13:55:00,88.78,88.79,88.75,88.76,4010.1475119053184,36.7074,36.7115,36.695,36.6991,4010.1475
2006-12-26 14:00:00,88.78,88.78,88.71,88.73,4567.11244411439,36.7074,36.7074,36.6784,36.6867,4567.1124
2006-12-26 14:05:00,88.71,88.72,88.61,88.65,11584.870589948698,36.6784,36.6826,36.6371,36.6536,11584.8706
2006-12-26 14:10:00,88.65,88.69,88.64,88.65,7017.758145834308,36.6536,36.6701,36.6495,36.6536,7017.7581
2006-12-26 14:15:00,88.65,88.68,88.59,88.6,6572.18620006705,36.6536,36.666,36.6288,36.6329,6572.1862
2006-12-26 14:20:00,88.58,88.61,88.57,88.61,4344.326471230762,36.6247,36.6371,36.6205,36.6371,4344.3265
2006-12-26 14:25:00,88.59,88.6,88.53,88.53,13812.730318784988,36.6288,36.6329,36.604,36.604,13812.7303
2006-12-26 14:30:00,88.53,88.54,88.49,88.52,15149.446156086758,36.604,36.6081,36.5875,36.5999,15149.4462
2006-12-26 14:35:00,88.5,88.52,88.49,88.49,5458.256335648905,36.5916,36.5999,36.5875,36.5875,5458.2563
2006-12-26 14:40:00,88.5,88.52,88.45,88.46,9579.79683399604,36.5916,36.5999,36.5709,36.5751,9579.7968
2006-12-26 14:45:00,88.46,88.58,88.46,88.58,17154.519912039417,36.5751,36.6247,36.5751,36.6247,17154.5199
2006-12-26 14:50:00,88.57,88.61,88.53,88.55,11250.691630623254,36.6205,36.6371,36.604,36.6123,11250.6916
2006-12-26 14:55:00,88.55,88.65,88.55,88.64,7908.902037368823,36.6123,36.6536,36.6123,36.6495,7908.902
2006-12-26 15:00:00,88.65,88.65,88.6,88.64,8577.259956019709,36.6536,36.6536,36.6329,36.6495,8577.26
2006-12-26 15:05:00,88.64,88.73,88.64,88.72,10693.726698414182,36.6495,36.6867,36.6495,36.6826,10693.7267
2006-12-26 15:10:00,88.72,88.72,88.69,88.69,5235.470362765277,36.6826,36.6826,36.6701,36.6701,5235.4704
2006-12-26 15:15:00,88.69,88.69,88.61,88.63,7686.116064485194,36.6701,36.6701,36.6371,36.6453,7686.1161
2006-12-26 15:20:00,88.63,88.67,88.63,88.65,3675.968552579875,36.6453,36.6619,36.6453,36.6536,3675.9686
2006-12-26 15:25:00,88.62,88.62,88.57,88.59,11807.656562832326,36.6412,36.6412,36.6205,36.6288,11807.6566
2006-12-26 15:30:00,88.58,88.59,88.53,88.57,11696.263576390513,36.6247,36.6288,36.604,36.6205,11696.2636
2006-12-26 15:35:00,88.58,88.77,88.58,88.77,15595.018101854015,36.6247,36.7032,36.6247,36.7032,15595.0181
2006-12-26 15:40:00,88.78,88.83,88.7,88.8,9134.22488822878,36.7074,36.728,36.6743,36.7156,9134.2249
2006-12-26 15:45:00,88.8,88.8,88.66,88.68,7797.509050927008,36.7156,36.7156,36.6577,36.666,7797.5091
2006-12-26 15:50:00,88.69,88.78,88.69,88.74,9802.582806879667,36.6701,36.7074,36.6701,36.6908,9802.5828
2006-12-26 15:55:00,88.74,88.87,88.69,88.87,21833.02534259562,36.6908,36.7446,36.6701,36.7446,21833.0253
2006-12-27 09:35:00,89.59,89.82,89.57,89.62,25508.9938951755,37.0423,37.1374,37.034,37.0547,25508.9939
2006-12-27 09:40:00,89.62,89.82,89.55,89.6,23169.741179897395,37.0547,37.1374,37.0257,37.0464,23169.7412
2006-12-27 09:45:00,89.57,89.7,89.51,89.64,10136.76176620511,37.034,37.0877,37.0092,37.0629,10136.7618
2006-12-27 09:50:00,89.64,89.66,89.44,89.44,11362.08461706507,37.0629,37.0712,36.9802,36.9802,11362.0846
2006-12-27 09:55:00,89.42,89.66,89.34,89.48,11027.905657739626,36.972,37.0712,36.9389,36.9968,11027.9057
2006-12-27 10:00:00,89.47,89.68,89.45,89.66,11807.656562832326,36.9926,37.0795,36.9844,37.0712,11807.6566
2006-12-27 10:05:00,89.65,89.65,89.52,89.55,3453.182579696246,37.0671,37.0671,37.0133,37.0257,3453.1826
2006-12-27 10:10:00,89.52,89.53,89.45,89.49,4901.291403439834,37.0133,37.0175,36.9844,37.0009,4901.2914
2006-12-27 10:15:00,89.5,89.53,89.41,89.42,7017.758145834308,37.0051,37.0175,36.9678,36.972,7017.7581
2006-12-27 10:20:00,89.41,89.51,89.41,89.47,4678.505430556205,36.9678,37.0092,36.9678,36.9926,4678.5054
2006-12-27 10:25:00,89.44,89.5,88.92,89.5,10470.940725530554,36.9802,37.0051,36.7652,37.0051,10470.9407
2006-12-27 10:30:00,89.46,89.49,89.4,89.44,7351.937105159751,36.9885,37.0009,36.9637,36.9802,7351.9371
2006-12-27 10:35:00,89.45,89.57,89.41,89.57,6683.579186508864,36.9844,37.034,36.9678,37.034,6683.5792
2006-12-27 10:40:00,89.55,89.57,89.51,89.52,6015.221267857978,37.0257,37.034,37.0092,37.0133,6015.2213
2006-12-27 10:45:00,89.54,89.68,89.51,89.55,22278.59728836288,37.0216,37.0795,37.0092,37.0257,22278.5973
2006-12-27 10:50:00,89.55,89.67,89.49,89.67,10693.726698414182,37.0257,37.0753,37.0009,37.0753,10693.7267
2006-12-27 10:55:00,89.67,89.79,89.66,89.7,15038.053169644943,37.0753,37.125,37.0712,37.0877,15038.0532
2006-12-27 11:00:00,89.69,89.81,89.67,89.72,17600.091857806678,37.0836,37.1332,37.0753,37.096,17600.0919
2006-12-27 11:05:00,89.72,89.78,89.71,89.74,39878.68914616956,37.096,37.1208,37.0919,37.1043,39878.6891
2006-12-27 11:10:00,89.76,89.76,89.71,89.76,7574.723078043379,37.1126,37.1126,37.0919,37.1126,7574.7231
2006-12-27 11:15:00,89.76,89.94,89.72,89.83,34754.611769846095,37.1126,37.187,37.096,37.1415,34754.6118
2006-12-27 11:20:00,89.84,89.93,89.84,89.88,17154.519912039417,37.1456,37.1828,37.1456,37.1622,17154.5199
2006-12-27 11:25:00,89.88,89.96,89.88,89.91,6794.972172950679,37.1622,37.1952,37.1622,37.1746,6794.9722
2006-12-27 11:30:00,89.89,89.96,89.84,89.86,13812.730318784988,37.1663,37.1952,37.1456,37.1539,13812.7303
2006-12-27 11:35:00,89.91,90.08,89.89,90.02,18379.842762899378,37.1746,37.2449,37.1663,37.2201,18379.8428
2006-12-27 11:40:00,90.02,90.03,89.95,89.99,18825.414708666634,37.2201,37.2242,37.1911,37.2077,18825.4147
2006-12-27 11:45:00,89.99,90.06,89.94,90.01,20830.48846461929,37.2077,37.2366,37.187,37.2159,20830.4885
2006-12-27 11:50:00,90.04,90.18,90.01,90.12,12921.586427250471,37.2283,37.2862,37.2159,37.2614,12921.5864
2006-12-27 11:55:00,90.11,90.22,90.05,90.05,15929.19706117946,37.2573,37.3027,37.2325,37.2325,15929.1971
2006-12-27 12:00:00,90.02,90.06,90.02,90.04,3341.789593254432,37.2201,37.2366,37.2201,37.2283,3341.7896
2006-12-27 12:05:00,90.04,90.12,90.03,90.11,16931.73393915579,37.2283,37.2614,37.2242,37.2573,16931.7339
2006-12-27 12:10:00,90.11,90.13,90.1,90.12,2450.645701719917,37.2573,37.2655,37.2531,37.2614,2450.6457
2006-12-27 12:15:00,90.12,90.18,90.1,90.18,11696.263576390513,37.2614,37.2862,37.2531,37.2862,11696.2636
2006-12-27 12:20:00,90.21,90.27,90.17,90.19,15038.053169644943,37.2986,37.3234,37.2821,37.2903,15038.0532
2006-12-27 12:25:00,90.19,90.19,90.16,90.16,2339.252715278102,37.2903,37.2903,37.2779,37.2779,2339.2527
2006-12-27 12:30:00,90.17,90.17,90.12,90.13,4789.89841699802,37.2821,37.2821,37.2614,37.2655,4789.8984
2006-12-27 12:35:00,90.13,90.13,90.07,90.09,9022.831901786967,37.2655,37.2655,37.2407,37.249,9022.8319
2006-12-27 12:40:00,90.08,90.11,90.07,90.09,9245.617874670595,37.2449,37.2573,37.2407,37.249,9245.6179
2006-12-27 12:45:00,90.09,90.09,90.07,90.08,4010.1475119053184,37.249,37.249,37.2407,37.2449,4010.1475
2006-12-27 12:50:00,90.08,90.09,89.98,89.99,5124.077376323463,37.2449,37.249,37.2035,37.2077,5124.0774
2006-12-27 12:55:00,90.01,90.01,89.92,89.98,9913.975793321482,37.2159,37.2159,37.1787,37.2035,9913.9758
2006-12-27 13:00:00,89.99,90.0,89.98,90.0,3230.396606812618,37.2077,37.2118,37.2035,37.2118,3230.3966
2006-12-27 13:05:00,90.0,90.0,89.98,89.99,9468.403847554224,37.2118,37.2118,37.2035,37.2077,9468.4038
2006-12-27 13:10:00,89.99,90.0,89.89,89.92,7908.902037368823,37.2077,37.2118,37.1663,37.1787,7908.902
2006-12-27 13:15:00,89.92,89.99,89.88,89.97,11696.263576390513,37.1787,37.2077,37.1622,37.1994,11696.2636
2006-12-27 13:20:00,89.97,89.97,89.95,89.96,1113.929864418144,37.1994,37.1994,37.1911,37.1952,1113.9299
2006-12-27 13:25:00,89.96,89.96,89.94,89.94,1448.1088237435872,37.1952,37.1952,37.187,37.187,1448.1088
2006-12-27 13:30:00,89.95,89.99,89.92,89.97,11250.691630623254,37.1911,37.2077,37.1787,37.1994,11250.6916
2006-12-27 13:35:00,89.95,89.99,89.95,89.99,4010.1475119053184,37.1911,37.2077,37.1911,37.2077,4010.1475
2006-12-27 13:40:00,89.99,90.02,89.99,90.01,9802.582806879667,37.2077,37.2201,37.2077,37.2159,9802.5828
2006-12-27 13:45:00,90.01,90.02,90.01,90.02,1225.3228508599584,37.2159,37.2201,37.2159,37.2201,1225.3229
2006-12-27 13:50:00,90.02,90.04,90.02,90.04,2896.2176474871744,37.2201,37.2283,37.2201,37.2283,2896.2176
2006-12-27 13:55:00,90.04,90.13,90.02,90.11,9579.79683399604,37.2283,37.2655,37.2201,37.2573,9579.7968
2006-12-27 14:00:00,90.1,90.13,90.01,90.01,5235.470362765277,37.2531,37.2655,37.2159,37.2159,5235.4704
2006-12-27 14:05:00,90.01,90.01,89.95,89.96,3675.968552579875,37.2159,37.2159,37.1911,37.1952,3675.9686
2006-12-27 14:10:00,89.96,90.08,89.96,90.06,12587.407467925028,37.1952,37.2449,37.1952,37.2366,12587.4075
2006-12-27 14:15:00,90.08,90.13,90.08,90.1,9802.582806879667,37.2449,37.2655,37.2449,37.2531,9802.5828
2006-12-27 14:20:00,90.1,90.12,90.05,90.1,3787.3615390216896,37.2531,37.2614,37.2325,37.2531,3787.3615
2006-12-27 14:25:00,90.1,90.15,90.1,90.15,3898.754525463504,37.2531,37.2738,37.2531,37.2738,3898.7545
2006-12-27 14:30:00,90.16,90.18,90.1,90.1,8020.295023810637,37.2779,37.2862,37.2531,37.2531,8020.295
2006-12-27 14:35:00,90.11,90.12,90.09,90.11,2673.4316746035456,37.2573,37.2614,37.249,37.2573,2673.4317
2006-12-27 14:40:00,90.11,90.17,90.1,90.16,7129.151132276122,37.2573,37.2821,37.2531,37.2779,7129.1511
2006-12-27 14:45:00,90.16,90.4,90.14,90.28,35200.183715613355,37.2779,37.3772,37.2697,37.3276,35200.1837
2006-12-27 14:50:00,90.27,90.27,90.22,90.26,6683.579186508864,37.3234,37.3234,37.3027,37.3193,6683.5792
2006-12-27 14:55:00,90.25,90.26,90.18,90.2,7908.902037368823,37.3152,37.3193,37.2862,37.2945,7908.902
2006-12-27 15:00:00,90.24,90.31,90.23,90.26,7351.937105159751,37.311,37.34,37.3069,37.3193,7351.9371
2006-12-27 15:05:00,90.26,90.27,90.24,90.25,3898.754525463504,37.3193,37.3234,37.311,37.3152,3898.7545
2006-12-27 15:10:00,90.24,90.24,90.19,90.19,6794.972172950679,37.311,37.311,37.2903,37.2903,6794.9722
2006-12-27 15:15:00,90.19,90.24,90.19,90.23,4789.89841699802,37.2903,37.311,37.2903,37.3069,4789.8984
2006-12-27 15:20:00,90.23,90.31,90.23,90.3,6126.614254299792,37.3069,37.34,37.3069,37.3358,6126.6143
2006-12-27 15:25:00,90.28,90.31,90.27,90.28,6683.579186508864,37.3276,37.34,37.3234,37.3276,6683.5792
2006-12-27 15:30:00,90.28,90.28,90.21,90.22,11584.870589948698,37.3276,37.3276,37.2986,37.3027,11584.8706
2006-12-27 15:35:00,90.22,90.34,90.22,90.33,23169.741179897395,37.3027,37.3524,37.3027,37.3482,23169.7412
2006-12-27 15:40:00,90.3,90.39,90.29,90.36,14146.90927811043,37.3358,37.373,37.3317,37.3606,14146.9093
2006-12-27 15:45:00,90.36,90.4,90.31,90.32,16708.94796627216,37.3606,37.3772,37.34,37.3441,16708.948
2006-12-27 15:50:00,90.34,90.4,90.31,90.4,31078.643217266217,37.3524,37.3772,37.34,37.3772,31078.6432
2006-12-27 15:55:00,90.39,90.5,90.37,90.5,32638.14502745162,37.373,37.4185,37.3648,37.4185,32638.145
2006-12-28 09:30:00,90.22,90.45,90.1,90.29,13144.3724001341,37.3027,37.3978,37.2531,37.3317,13144.3724
2006-12-28 09:35:00,90.21,90.57,90.21,90.54,18157.056790015748,37.2986,37.4475,37.2986,37.4351,18157.0568
2006-12-28 09:40:00,90.56,90.56,90.45,90.47,12476.014481483213,37.4433,37.4433,37.3978,37.4061,12476.0145
2006-12-28 09:45:00,90.46,90.53,90.3,90.35,11139.29864418144,37.402,37.4309,37.3358,37.3565,11139.2986
2006-12-28 09:50:00,90.35,90.36,90.17,90.17,6906.365159392493,37.3565,37.3606,37.2821,37.2821,6906.3652
2006-12-28 09:55:00,90.19,90.39,90.18,90.39,13367.158373017728,37.2903,37.373,37.2862,37.373,13367.1584
2006-12-28 10:00:00,90.39,90.48,90.26,90.3,15817.804074737644,37.373,37.4102,37.3193,37.3358,15817.8041
2006-12-28 10:05:00,90.3,90.53,90.26,90.32,8688.652942461524,37.3358,37.4309,37.3193,37.3441,8688.6529
2006-12-28 10:10:00,90.34,90.34,90.09,90.15,7686.116064485194,37.3524,37.3524,37.249,37.2738,7686.1161
2006-12-28 10:15:00,90.15,90.19,89.88,90.04,17043.126925597604,37.2738,37.2903,37.1622,37.2283,17043.1269
2006-12-28 10:20:00,89.99,90.0,89.85,89.92,12364.6214950414,37.2077,37.2118,37.1498,37.1787,12364.6215
2006-12-28 10:25:00,89.92,89.92,89.82,89.84,16931.73393915579,37.1787,37.1787,37.1374,37.1456,16931.7339
2006-12-28 10:30:00,89.86,90.14,89.86,90.14,6906.365159392493,37.1539,37.2697,37.1539,37.2697,6906.3652
2006-12-28 10:35:00,90.1,90.39,90.1,90.39,8577.259956019709,37.2531,37.373,37.2531,37.373,8577.26
2006-12-28 10:40:00,90.37,90.37,90.25,90.27,3898.754525463504,37.3648,37.3648,37.3152,37.3234,3898.7545
2006-12-28 10:45:00,90.27,90.32,90.22,90.23,2784.82466104536,37.3234,37.3441,37.3027,37.3069,2784.8247
2006-12-28 10:50:00,90.28,90.32,90.28,90.28,2896.2176474871744,37.3276,37.3441,37.3276,37.3276,2896.2176
2006-12-28 10:55:00,90.32,90.33,90.18,90.18,2784.82466104536,37.3441,37.3482,37.2862,37.2862,2784.8247
2006-12-28 11:00:00,90.18,90.28,90.18,90.2,41995.15588856403,37.2862,37.3276,37.2862,37.2945,41995.1559
2006-12-28 11:05:00,90.21,90.23,90.12,90.12,9579.79683399604,37.2986,37.3069,37.2614,37.2614,9579.7968
2006-12-28 11:10:00,90.12,90.19,90.1,90.19,7240.544118717937,37.2614,37.2903,37.2531,37.2903,7240.5441
2006-12-28 11:15:00,90.19,90.24,90.16,90.16,2784.82466104536,37.2903,37.311,37.2779,37.2779,2784.8247
2006-12-28 11:20:00,90.16,90.21,90.16,90.19,3787.3615390216896,37.2779,37.2986,37.2779,37.2903,3787.3615
2006-12-28 11:25:00,90.17,90.26,90.17,90.25,4567.11244411439,37.2821,37.3193,37.2821,37.3152,4567.1124
2006-12-28 11:30:00,90.26,90.28,90.23,90.23,2784.82466104536,37.3193,37.3276,37.3069,37.3069,2784.8247
2006-12-28 11:35:00,90.24,90.28,90.23,90.28,6794.972172950679,37.311,37.3276,37.3069,37.3276,6794.9722
2006-12-28 11:40:00,90.28,90.31,90.25,90.25,3787.3615390216896,37.3276,37.34,37.3152,37.3152,3787.3615
2006-12-28 11:45:00,90.26,90.27,90.22,90.25,8911.438915345152,37.3193,37.3234,37.3027,37.3152,8911.4389
2006-12-28 11:50:00,90.26,90.27,90.22,90.23,5346.863349207091,37.3193,37.3234,37.3027,37.3069,5346.8633
2006-12-28 11:55:00,90.24,90.24,90.17,90.22,13255.765386575917,37.311,37.311,37.2821,37.3027,13255.7654
2006-12-28 12:00:00,90.21,90.22,90.16,90.22,9691.189820437854,37.2986,37.3027,37.2779,37.3027,9691.1898
2006-12-28 12:05:00,90.22,90.23,90.15,90.18,11027.905657739626,37.3027,37.3069,37.2738,37.2862,11027.9057
2006-12-28 12:10:00,90.18,90.19,90.15,90.18,4344.326471230762,37.2862,37.2903,37.2738,37.2862,4344.3265
2006-12-28 12:15:00,90.16,90.21,90.15,90.21,5346.863349207091,37.2779,37.2986,37.2738,37.2986,5346.8633
2006-12-28 12:20:00,90.18,90.21,90.14,90.16,6794.972172950679,37.2862,37.2986,37.2697,37.2779,6794.9722
2006-12-28 12:25:00,90.18,90.22,90.16,90.2,15595.018101854015,37.2862,37.3027,37.2779,37.2945,15595.0181
2006-12-28 12:30:00,90.21,90.31,90.21,90.31,5903.828281416163,37.2986,37.34,37.2986,37.34,5903.8283
2006-12-28 12:35:00,90.31,90.36,90.29,90.36,4678.505430556205,37.34,37.3606,37.3317,37.3606,4678.5054
2006-12-28 12:40:00,90.33,90.35,90.3,90.33,3119.003620370803,37.3482,37.3565,37.3358,37.3482,3119.0036
2006-12-28 12:45:00,90.31,90.41,90.31,90.41,5012.684389881648,37.34,37.3813,37.34,37.3813,5012.6844
2006-12-28 12:50:00,90.39,90.44,90.39,90.44,3119.003620370803,37.373,37.3937,37.373,37.3937,3119.0036
2006-12-28 12:55:00,90.47,90.49,90.4,90.41,4678.505430556205,37.4061,37.4144,37.3772,37.3813,4678.5054
2006-12-28 13:00:00,90.41,90.44,90.38,90.43,1893.6807695108448,37.3813,37.3937,37.3689,37.3896,1893.6808
2006-12-28 13:05:00,90.41,90.47,90.41,90.47,4232.933484788948,37.3813,37.4061,37.3813,37.4061,4232.9335
2006-12-28 13:10:00,90.47,90.49,90.46,90.47,3787.3615390216896,37.4061,37.4144,37.402,37.4061,3787.3615
2006-12-28 13:15:00,90.47,90.48,90.44,90.48,4232.933484788948,37.4061,37.4102,37.3937,37.4102,4232.9335
2006-12-28 13:20:00,90.48,90.54,90.48,90.54,4232.933484788948,37.4102,37.4351,37.4102,37.4351,4232.9335
2006-12-28 13:25:00,90.54,90.54,90.52,90.52,1448.1088237435872,37.4351,37.4351,37.4268,37.4268,1448.1088
2006-12-28 13:30:00,90.5,90.64,90.48,90.63,8577.259956019709,37.4185,37.4764,37.4102,37.4723,8577.26
2006-12-28 13:35:00,90.63,90.64,90.52,90.53,3787.3615390216896,37.4723,37.4764,37.4268,37.4309,3787.3615
2006-12-28 13:40:00,90.52,90.53,90.5,90.51,2673.4316746035456,37.4268,37.4309,37.4185,37.4227,2673.4317
2006-12-28 13:45:00,90.51,90.51,90.49,90.5,3453.182579696246,37.4227,37.4227,37.4144,37.4185,3453.1826
2006-12-28 13:50:00,90.52,90.63,90.52,90.61,6572.18620006705,37.4268,37.4723,37.4268,37.464,6572.1862
2006-12-28 13:55:00,90.62,90.65,90.6,90.6,6572.18620006705,37.4681,37.4805,37.4599,37.4599,6572.1862
2006-12-28 14:00:00,90.61,90.69,90.61,90.69,1782.2877830690304,37.464,37.4971,37.464,37.4971,1782.2878
2006-12-28 14:05:00,90.67,90.7,90.61,90.63,4901.291403439834,37.4888,37.5012,37.464,37.4723,4901.2914
2006-12-28 14:10:00,90.63,90.76,90.6,90.76,6683.579186508864,37.4723,37.526,37.4599,37.526,6683.5792
2006-12-28 14:15:00,90.78,90.9,90.78,90.78,8911.438915345152,37.5343,37.5839,37.5343,37.5343,8911.4389
2006-12-28 14:20:00,90.74,90.79,90.69,90.79,8688.652942461524,37.5177,37.5384,37.4971,37.5384,8688.6529
2006-12-28 14:25:00,90.79,90.79,90.73,90.75,3230.396606812618,37.5384,37.5384,37.5136,37.5219,3230.3966
2006-12-28 14:30:00,90.76,90.78,90.75,90.78,3119.003620370803,37.526,37.5343,37.5219,37.5343,3119.0036
2006-12-28 14:35:00,90.78,90.78,90.65,90.66,7463.330091601565,37.5343,37.5343,37.4805,37.4847,7463.3301
2006-12-28 14:40:00,90.66,90.72,90.66,90.71,3453.182579696246,37.4847,37.5095,37.4847,37.5053,3453.1826
2006-12-28 14:45:00,90.71,90.71,90.66,90.67,2450.645701719917,37.5053,37.5053,37.4847,37.4888,2450.6457
2006-12-28 14:50:00,90.67,90.73,90.67,90.69,10470.940725530554,37.4888,37.5136,37.4888,37.4971,10470.9407
2006-12-28 14:55:00,90.7,90.71,90.67,90.7,4344.326471230762,37.5012,37.5053,37.4888,37.5012,4344.3265
2006-12-28 15:00:00,90.71,90.71,90.65,90.7,8688.652942461524,37.5053,37.5053,37.4805,37.5012,8688.6529
2006-12-28 15:05:00,90.69,90.72,90.69,90.72,4678.505430556205,37.4971,37.5095,37.4971,37.5095,4678.5054
2006-12-28 15:10:00,90.72,90.77,90.67,90.67,6126.614254299792,37.5095,37.5302,37.4888,37.4888,6126.6143
2006-12-28 15:15:00,90.67,90.71,90.66,90.69,6349.400227183421,37.4888,37.5053,37.4847,37.4971,6349.4002
2006-12-28 15:20:00,90.68,90.68,90.54,90.61,7463.330091601565,37.4929,37.4929,37.4351,37.464,7463.3301
2006-12-28 15:25:00,90.62,90.65,90.61,90.63,4567.11244411439,37.4681,37.4805,37.464,37.4723,4567.1124
2006-12-28 15:30:00,90.63,90.63,90.57,90.57,8577.259956019709,37.4723,37.4723,37.4475,37.4475,8577.26
2006-12-28 15:35:00,90.54,90.63,90.54,90.63,12587.407467925028,37.4351,37.4723,37.4351,37.4723,12587.4075
2006-12-28 15:40:00,90.63,90.82,90.63,90.77,33752.074891869765,37.4723,37.5508,37.4723,37.5302,33752.0749
2006-12-28 15:45:00,90.76,90.77,90.64,90.71,17600.091857806678,37.526,37.5302,37.4764,37.5053,17600.0919
2006-12-28 15:50:00,90.68,90.69,90.64,90.68,23615.31312566465,37.4929,37.4971,37.4764,37.4929,23615.3131
2006-12-28 15:55:00,90.66,90.69,90.57,90.57,36536.89955291512,37.4847,37.4971,37.4475,37.4475,36536.8996
2006-12-29 09:30:00,90.66,90.85,90.45,90.6,11139.29864418144,37.4847,37.5632,37.3978,37.4599,11139.2986
2006-12-29 09:35:00,90.62,90.89,90.56,90.88,9802.582806879667,37.4681,37.5798,37.4433,37.5756,9802.5828
2006-12-29 09:40:00,90.87,90.89,90.64,90.79,5458.256335648905,37.5715,37.5798,37.4764,37.5384,5458.2563
2006-12-29 09:45:00,90.79,90.89,90.68,90.85,6683.579186508864,37.5384,37.5798,37.4929,37.5632,6683.5792
2006-12-29 09:50:00,90.82,90.93,90.81,90.9,6238.007240741606,37.5508,37.5963,37.5467,37.5839,6238.0072
2006-12-29 09:55:00,90.9,91.01,90.86,90.98,6238.007240741606,37.5839,37.6294,37.5674,37.617,6238.0072
2006-12-29 10:00:00,90.97,91.11,90.92,90.92,7908.902037368823,37.6128,37.6707,37.5922,37.5922,7908.902
2006-12-29 10:05:00,90.88,90.99,90.84,90.99,6460.793213625236,37.5756,37.6211,37.5591,37.6211,6460.7932
2006-12-29 10:10:00,91.01,91.03,90.89,90.91,5124.077376323463,37.6294,37.6377,37.5798,37.588,5124.0774
2006-12-29 10:15:00,90.89,91.05,90.89,91.03,5903.828281416163,37.5798,37.6459,37.5798,37.6377,5903.8283
2006-12-29 10:20:00,91.03,91.07,90.99,91.07,6126.614254299792,37.6377,37.6542,37.6211,37.6542,6126.6143
2006-12-29 10:25:00,91.07,91.14,91.06,91.14,3007.610633928989,37.6542,37.6831,37.6501,37.6831,3007.6106
2006-12-29 10:30:00,91.14,91.19,91.14,91.18,2784.82466104536,37.6831,37.7038,37.6831,37.6997,2784.8247
2006-12-29 10:35:00,91.16,91.18,91.01,91.08,10693.726698414182,37.6914,37.6997,37.6294,37.6583,10693.7267
2006-12-29 10:40:00,91.08,91.16,91.06,91.14,8354.47398313608,37.6583,37.6914,37.6501,37.6831,8354.474
2006-12-29 10:45:00,91.13,91.13,91.03,91.06,6572.18620006705,37.679,37.679,37.6377,37.6501,6572.1862
2006-12-29 10:50:00,91.08,91.14,91.08,91.11,5569.6493220907205,37.6583,37.6831,37.6583,37.6707,5569.6493
2006-12-29 10:55:00,91.11,91.14,91.09,91.1,3453.182579696246,37.6707,37.6831,37.6625,37.6666,3453.1826
2006-12-29 11:00:00,91.1,91.15,91.08,91.15,6683.579186508864,37.6666,37.6873,37.6583,37.6873,6683.5792
2006-12-29 11:05:00,91.14,91.15,91.11,91.12,3230.396606812618,37.6831,37.6873,37.6707,37.6749,3230.3966
2006-12-29 11:10:00,91.13,91.16,91.12,91.15,8131.688010252452,37.679,37.6914,37.6749,37.6873,8131.688
2006-12-29 11:15:00,91.15,91.24,91.14,91.22,5903.828281416163,37.6873,37.7245,37.6831,37.7162,5903.8283
2006-12-29 11:20:00,91.2,91.24,91.2,91.24,4232.933484788948,37.7079,37.7245,37.7079,37.7245,4232.9335
2006-12-29 11:25:00,91.24,91.24,91.04,91.06,17377.305884923047,37.7245,37.7245,37.6418,37.6501,17377.3059
2006-12-29 11:30:00,91.07,91.19,91.07,91.19,6683.579186508864,37.6542,37.7038,37.6542,37.7038,6683.5792
2006-12-29 11:35:00,91.19,91.24,91.16,91.17,6015.221267857978,37.7038,37.7245,37.6914,37.6955,6015.2213
2006-12-29 11:40:00,91.17,91.18,91.12,91.15,3230.396606812618,37.6955,37.6997,37.6749,37.6873,3230.3966
2006-12-29 11:45:00,91.14,91.19,91.14,91.15,3898.754525463504,37.6831,37.7038,37.6831,37.6873,3898.7545
2006-12-29 11:50:00,91.15,91.18,91.15,91.17,3453.182579696246,37.6873,37.6997,37.6873,37.6955,3453.1826
2006-12-29 11:55:00,91.17,91.2,91.17,91.19,2450.645701719917,37.6955,37.7079,37.6955,37.7038,2450.6457
2006-12-29 12:00:00,91.18,91.18,91.11,91.12,5124.077376323463,37.6997,37.6997,37.6707,37.6749,5124.0774
2006-12-29 12:05:00,91.11,91.18,91.09,91.15,9357.01086111241,37.6707,37.6997,37.6625,37.6873,9357.0109
2006-12-29 12:10:00,91.14,91.18,91.14,91.18,4678.505430556205,37.6831,37.6997,37.6831,37.6997,4678.5054
2006-12-29 12:15:00,91.18,91.18,91.14,91.17,4344.326471230762,37.6997,37.6997,37.6831,37.6955,4344.3265
2006-12-29 12:20:00,91.17,91.24,91.16,91.21,7351.937105159751,37.6955,37.7245,37.6914,37.7121,7351.9371
2006-12-29 12:25:00,91.21,91.34,91.21,91.34,6794.972172950679,37.7121,37.7658,37.7121,37.7658,6794.9722
2006-12-29 12:30:00,91.34,91.34,91.26,91.33,4344.326471230762,37.7658,37.7658,37.7328,37.7617,4344.3265
2006-12-29 12:35:00,91.33,91.33,91.31,91.32,3230.396606812618,37.7617,37.7617,37.7534,37.7576,3230.3966
2006-12-29 12:40:00,91.33,91.45,91.33,91.42,16820.340952713974,37.7617,37.8113,37.7617,37.7989,16820.341
2006-12-29 12:45:00,91.42,91.47,91.41,91.47,13144.3724001341,37.7989,37.8196,37.7948,37.8196,13144.3724
2006-12-29 12:50:00,91.47,91.48,91.41,91.47,11473.477603506884,37.8196,37.8237,37.7948,37.8196,11473.4776
2006-12-29 12:55:00,91.49,91.5,91.49,91.5,5458.256335648905,37.8278,37.832,37.8278,37.832,5458.2563
2006-12-29 13:00:00,91.5,91.6,91.49,91.59,15483.625115412202,37.832,37.8733,37.8278,37.8692,15483.6251
2006-12-29 13:05:00,91.59,91.59,91.49,91.49,6238.007240741606,37.8692,37.8692,37.8278,37.8278,6238.0072
2006-12-29 13:10:00,91.52,91.59,91.5,91.55,6015.221267857978,37.8403,37.8692,37.832,37.8527,6015.2213
2006-12-29 13:15:00,91.54,91.54,91.52,91.52,6349.400227183421,37.8485,37.8485,37.8403,37.8403,6349.4002
2006-12-29 13:20:00,91.53,91.55,91.52,91.55,2896.2176474871744,37.8444,37.8527,37.8403,37.8527,2896.2176
2006-12-29 13:25:00,91.55,91.57,91.52,91.57,2562.0386881617314,37.8527,37.8609,37.8403,37.8609,2562.0387
2006-12-29 13:30:00,91.55,91.57,91.52,91.52,3453.182579696246,37.8527,37.8609,37.8403,37.8403,3453.1826
2006-12-29 13:35:00,91.5,91.51,91.5,91.5,2227.859728836288,37.832,37.8361,37.832,37.832,2227.8597
2006-12-29 13:40:00,91.5,91.57,91.5,91.57,14258.302264552243,37.832,37.8609,37.832,37.8609,14258.3023
2006-12-29 13:45:00,91.57,91.57,91.5,91.51,10248.154752646926,37.8609,37.8609,37.832,37.8361,10248.1548
2006-12-29 13:50:00,91.5,91.51,91.45,91.5,18602.628735783004,37.832,37.8361,37.8113,37.832,18602.6287
2006-12-29 13:55:00,91.5,91.54,91.5,91.54,5792.435294974349,37.832,37.8485,37.832,37.8485,5792.4353
2006-12-29 14:00:00,91.53,91.54,91.53,91.54,2227.859728836288,37.8444,37.8485,37.8444,37.8485,2227.8597
2006-12-29 14:05:00,91.54,91.54,91.48,91.49,6238.007240741606,37.8485,37.8485,37.8237,37.8278,6238.0072
2006-12-29 14:10:00,91.49,91.52,91.49,91.5,3230.396606812618,37.8278,37.8403,37.8278,37.832,3230.3966
2006-12-29 14:15:00,91.5,91.5,91.45,91.45,2896.2176474871744,37.832,37.832,37.8113,37.8113,2896.2176
2006-12-29 14:20:00,91.45,91.46,91.32,91.32,9357.01086111241,37.8113,37.8154,37.7576,37.7576,9357.0109
2006-12-29 14:25:00,91.3,91.3,91.22,91.22,4121.540498347133,37.7493,37.7493,37.7162,37.7162,4121.5405
2006-12-29 14:30:00,91.21,91.3,91.1,91.29,12698.80045436684,37.7121,37.7493,37.6666,37.7452,12698.8005
2006-12-29 14:35:00,91.3,91.3,91.21,91.22,2005.0737559526592,37.7493,37.7493,37.7121,37.7162,2005.0738
2006-12-29 14:40:00,91.2,91.2,91.12,91.12,3898.754525463504,37.7079,37.7079,37.6749,37.6749,3898.7545
2006-12-29 14:45:00,91.11,91.12,91.07,91.08,2227.859728836288,37.6707,37.6749,37.6542,37.6583,2227.8597
2006-12-29 14:50:00,91.06,91.06,91.03,91.03,3119.003620370803,37.6501,37.6501,37.6377,37.6377,3119.0036
2006-12-29 14:55:00,91.03,91.04,90.93,90.97,7686.116064485194,37.6377,37.6418,37.5963,37.6128,7686.1161
2006-12-29 15:00:00,90.96,91.06,90.92,90.92,6015.221267857978,37.6087,37.6501,37.5922,37.5922,6015.2213
2006-12-29 15:05:00,90.93,90.93,90.83,90.89,12030.442535715956,37.5963,37.5963,37.555,37.5798,12030.4425
2006-12-29 15:10:00,90.89,91.0,90.89,90.97,11139.29864418144,37.5798,37.6252,37.5798,37.6128,11139.2986
2006-12-29 15:15:00,90.96,90.98,90.93,90.93,3230.396606812618,37.6087,37.617,37.5963,37.5963,3230.3966
2006-12-29 15:20:00,90.92,90.96,90.78,90.95,12587.407467925028,37.5922,37.6087,37.5343,37.6046,12587.4075
2006-12-29 15:25:00,90.94,90.95,90.75,90.92,18714.02172222482,37.6004,37.6046,37.5219,37.5922,18714.0217
2006-12-29 15:30:00,90.93,90.99,90.87,90.89,20496.30950529385,37.5963,37.6211,37.5715,37.5798,20496.3095
2006-12-29 15:35:00,90.89,90.91,90.78,90.82,12587.407467925028,37.5798,37.588,37.5343,37.5508,12587.4075
2006-12-29 15:40:00,90.82,90.89,90.82,90.89,11696.263576390513,37.5508,37.5798,37.5508,37.5798,11696.2636
2006-12-29 15:45:00,90.9,90.92,90.83,90.84,19827.951586642965,37.5839,37.5922,37.555,37.5591,19827.9516
2006-12-29 15:50:00,90.84,90.89,90.8,90.85,21387.453396828365,37.5591,37.5798,37.5426,37.5632,21387.4534
2006-12-29 15:55:00,90.86,90.87,90.7,90.8,84213.09775001169,37.5674,37.5715,37.5012,37.5426,84213.0978
2007-01-03 09:30:00,91.15,91.23,91.05,91.1,32972.32398677706,37.6873,37.7203,37.6459,37.6666,32972.324
2007-01-03 09:35:00,91.11,91.38,90.98,91.29,57701.56697685986,37.6707,37.7824,37.617,37.7452,57701.567
2007-01-03 09:40:00,91.29,91.6,91.22,91.47,20941.88145106111,37.7452,37.8733,37.7162,37.8196,20941.8815
2007-01-03 09:45:00,91.48,91.72,91.45,91.71,33306.502946102504,37.8237,37.9229,37.8113,37.9188,33306.5029
2007-01-03 09:50:00,91.67,91.72,91.38,91.52,23392.527152781026,37.9023,37.9229,37.7824,37.8403,23392.5272
2007-01-03 09:55:00,91.54,91.83,91.5,91.7,21387.453396828365,37.8485,37.9684,37.832,37.9147,21387.4534
2007-01-03 10:00:00,91.65,92.47,91.59,91.91,35534.3626749388,37.894,38.233,37.8692,38.0015,35534.3627
2007-01-03 10:05:00,91.94,92.34,91.92,92.08,31190.03620370804,38.0139,38.1793,38.0056,38.0718,31190.0362
2007-01-03 10:10:00,92.02,92.43,91.96,92.24,24506.45701719917,38.047,38.2165,38.0222,38.1379,24506.457
2007-01-03 10:15:00,92.25,92.47,92.25,92.39,17488.69887136486,38.1421,38.233,38.1421,38.2,17488.6989
2007-01-03 10:20:00,92.39,92.51,92.35,92.42,21721.63235615381,38.2,38.2496,38.1834,38.2124,21721.6324
2007-01-03 10:25:00,92.4,92.41,92.34,92.34,8354.47398313608,38.2041,38.2082,38.1793,38.1793,8354.474
2007-01-03 10:30:00,92.33,92.48,92.32,92.35,37539.43643089145,38.1752,38.2372,38.171,38.1834,37539.4364
2007-01-03 10:35:00,92.35,92.42,92.34,92.35,19382.379640875708,38.1834,38.2124,38.1793,38.1834,19382.3796
2007-01-03 10:40:00,92.35,92.36,92.23,92.29,13032.979413692285,38.1834,38.1876,38.1338,38.1586,13032.9794
2007-01-03 10:45:00,92.26,92.29,92.12,92.12,16151.983034063089,38.1462,38.1586,38.0883,38.0883,16151.983
2007-01-03 10:50:00,92.08,92.12,91.94,92.12,8911.438915345152,38.0718,38.0883,38.0139,38.0883,8911.4389
2007-01-03 10:55:00,92.11,92.14,91.99,92.01,5903.828281416163,38.0842,38.0966,38.0346,38.0428,5903.8283
2007-01-03 11:00:00,91.98,92.02,91.97,91.98,9468.403847554224,38.0304,38.047,38.0263,38.0304,9468.4038
2007-01-03 11:05:00,91.99,91.99,91.85,91.88,12141.83552215777,38.0346,38.0346,37.9767,37.9891,12141.8355
2007-01-03 11:10:00,91.85,91.89,91.84,91.89,12810.193440808656,37.9767,37.9932,37.9726,37.9932,12810.1934
2007-01-03 11:15:00,91.92,92.0,91.88,91.94,11807.656562832326,38.0056,38.0387,37.9891,38.0139,11807.6566
2007-01-03 11:20:00,91.94,91.98,91.87,91.87,4901.291403439834,38.0139,38.0304,37.985,37.985,4901.2914
2007-01-03 11:25:00,91.85,91.85,91.74,91.74,7129.151132276122,37.9767,37.9767,37.9312,37.9312,7129.1511
2007-01-03 11:30:00,91.74,91.74,91.71,91.71,10470.940725530554,37.9312,37.9312,37.9188,37.9188,10470.9407
2007-01-03 11:35:00,91.71,91.72,91.63,91.63,10248.154752646926,37.9188,37.9229,37.8857,37.8857,10248.1548
2007-01-03 11:40:00,91.64,91.68,91.6,91.62,26288.7448002682,37.8899,37.9064,37.8733,37.8816,26288.7448
2007-01-03 11:45:00,91.62,91.7,91.59,91.68,14926.66018320313,37.8816,37.9147,37.8692,37.9064,14926.6602
2007-01-03 11:50:00,91.68,91.74,91.68,91.73,16151.983034063089,37.9064,37.9312,37.9064,37.9271,16151.983
2007-01-03 11:55:00,91.71,91.78,91.7,91.75,5792.435294974349,37.9188,37.9478,37.9147,37.9353,5792.4353
2007-01-03 12:00:00,91.72,91.77,91.69,91.69,9691.189820437854,37.9229,37.9436,37.9105,37.9105,9691.1898
2007-01-03 12:05:00,91.7,91.73,91.68,91.69,19827.951586642965,37.9147,37.9271,37.9064,37.9105,19827.9516
2007-01-03 12:10:00,91.68,91.71,91.66,91.69,10136.76176620511,37.9064,37.9188,37.8981,37.9105,10136.7618
2007-01-03 12:15:00,91.68,91.76,91.66,91.71,19159.59366799208,37.9064,37.9395,37.8981,37.9188,19159.5937
2007-01-03 12:20:00,91.7,91.79,91.68,91.7,11362.08461706507,37.9147,37.9519,37.9064,37.9147,11362.0846
2007-01-03 12:25:00,91.7,91.71,91.66,91.69,16040.590047621274,37.9147,37.9188,37.8981,37.9105,16040.59
2007-01-03 12:30:00,91.68,91.71,91.66,91.69,18825.414708666634,37.9064,37.9188,37.8981,37.9105,18825.4147
2007-01-03 12:35:00,91.69,91.74,91.64,91.65,26734.316746035456,37.9105,37.9312,37.8899,37.894,26734.3167
2007-01-03 12:40:00,91.63,91.77,91.63,91.67,33306.502946102504,37.8857,37.9436,37.8857,37.9023,33306.5029
2007-01-03 12:45:00,91.67,91.73,91.66,91.7,8243.080996694265,37.9023,37.9271,37.8981,37.9147,8243.081
2007-01-03 12:50:00,91.7,91.7,91.65,91.66,18268.44977645756,37.9147,37.9147,37.894,37.8981,18268.4498
2007-01-03 12:55:00,91.65,91.68,91.65,91.67,6572.18620006705,37.894,37.9064,37.894,37.9023,6572.1862
2007-01-03 13:00:00,91.68,91.68,91.64,91.67,21610.239369711995,37.9064,37.9064,37.8899,37.9023,21610.2394
2007-01-03 13:05:00,91.67,91.75,91.65,91.73,42552.1208207731,37.9023,37.9353,37.894,37.9271,42552.1208
2007-01-03 13:10:00,91.73,91.75,91.7,91.74,5124.077376323463,37.9271,37.9353,37.9147,37.9312,5124.0774
2007-01-03 13:15:00,91.74,91.75,91.71,91.72,7017.758145834308,37.9312,37.9353,37.9188,37.9229,7017.7581
2007-01-03 13:20:00,91.71,91.71,91.66,91.71,22501.38326124651,37.9188,37.9188,37.8981,37.9188,22501.3833
2007-01-03 13:25:00,91.68,91.77,91.6,91.77,17265.912898481234,37.9064,37.9436,37.8733,37.9436,17265.9129
2007-01-03 13:30:00,91.75,91.79,91.57,91.77,15817.804074737644,37.9353,37.9519,37.8609,37.9436,15817.8041
2007-01-03 13:35:00,91.75,91.75,91.56,91.64,50572.41584458374,37.9353,37.9353,37.8568,37.8899,50572.4158
2007-01-03 13:40:00,91.62,91.69,91.57,91.63,8577.259956019709,37.8816,37.9105,37.8609,37.8857,8577.26
2007-01-03 13:45:00,91.65,91.66,91.59,91.59,10025.368779763296,37.894,37.8981,37.8692,37.8692,10025.3688
2007-01-03 13:50:00,91.63,91.66,91.59,91.6,8800.045928903339,37.8857,37.8981,37.8692,37.8733,8800.0459
2007-01-03 13:55:00,91.6,91.64,91.6,91.61,9022.831901786967,37.8733,37.8899,37.8733,37.8775,9022.8319
2007-01-03 14:00:00,91.6,91.66,91.43,91.59,23726.70611210647,37.8733,37.8981,37.803,37.8692,23726.7061
2007-01-03 14:05:00,91.59,91.62,91.41,91.41,23169.741179897395,37.8692,37.8816,37.7948,37.7948,23169.7412
2007-01-03 14:10:00,91.43,91.43,90.77,91.14,30633.07127149896,37.803,37.803,37.5302,37.6831,30633.0713
2007-01-03 14:15:00,91.15,91.15,90.98,91.08,13701.337332343172,37.6873,37.6873,37.617,37.6583,13701.3373
2007-01-03 14:20:00,91.08,91.24,91.06,91.19,17488.69887136486,37.6583,37.7245,37.6501,37.7038,17488.6989
2007-01-03 14:25:00,91.16,91.33,91.16,91.23,16597.554979830347,37.6914,37.7617,37.6914,37.7203,16597.555
2007-01-03 14:30:00,91.23,91.31,91.18,91.22,12141.83552215777,37.7203,37.7534,37.6997,37.7162,12141.8355
2007-01-03 14:35:00,91.24,91.24,91.11,91.19,12476.014481483213,37.7245,37.7245,37.6707,37.7038,12476.0145
2007-01-03 14:40:00,91.19,91.19,90.87,90.89,21164.66742394474,37.7038,37.7038,37.5715,37.5798,21164.6674
2007-01-03 14:45:00,90.86,90.96,90.77,90.9,42663.51380721492,37.5674,37.6087,37.5302,37.5839,42663.5138
2007-01-03 14:50:00,90.9,90.95,90.57,90.71,31412.82217659166,37.5839,37.6046,37.4475,37.5053,31412.8222
2007-01-03 14:55:00,90.71,90.74,90.44,90.59,19605.16561375933,37.5053,37.5177,37.3937,37.4557,19605.1656
2007-01-03 15:00:00,90.58,90.72,90.55,90.67,20162.130545968408,37.4516,37.5095,37.4392,37.4888,20162.1305
2007-01-03 15:05:00,90.61,90.72,90.54,90.72,11473.477603506884,37.464,37.5095,37.4351,37.5095,11473.4776
2007-01-03 15:10:00,90.71,90.72,90.52,90.59,19605.16561375933,37.5053,37.5095,37.4268,37.4557,19605.1656
2007-01-03 15:15:00,90.6,90.63,90.54,90.59,10359.54773908874,37.4599,37.4723,37.4351,37.4557,10359.5477
2007-01-03 15:20:00,90.61,90.64,90.46,90.62,12364.6214950414,37.464,37.4764,37.402,37.4681,12364.6215
2007-01-03 15:25:00,90.61,90.75,90.61,90.75,23503.92013922284,37.464,37.5219,37.464,37.5219,23503.9201
2007-01-03 15:30:00,90.75,90.89,90.74,90.8,23838.09909854828,37.5219,37.5798,37.5177,37.5426,23838.0991
2007-01-03 15:35:00,90.79,90.84,90.71,90.75,16486.16199338853,37.5384,37.5591,37.5053,37.5219,16486.162
2007-01-03 15:40:00,90.75,91.01,90.74,91.01,36091.32760714787,37.5219,37.6294,37.5177,37.6294,36091.3276
2007-01-03 15:45:00,91.01,91.17,90.96,91.13,23838.09909854828,37.6294,37.6955,37.6087,37.679,23838.0991
2007-01-03 15:50:00,91.14,91.18,91.07,91.17,24060.885071431912,37.6831,37.6997,37.6542,37.6955,24060.8851
2007-01-03 15:55:00,91.15,91.26,91.15,91.24,25397.60090873368,37.6873,37.7328,37.6873,37.7245,25397.6009
2007-01-04 09:30:00,91.06,91.66,91.06,91.45,17934.270817132117,37.6501,37.8981,37.6501,37.8113,17934.2708
2007-01-04 09:35:00,91.45,91.53,91.16,91.26,8243.080996694265,37.8113,37.8444,37.6914,37.7328,8243.081
2007-01-04 09:40:00,91.21,91.26,90.82,91.18,23392.527152781026,37.7121,37.7328,37.5508,37.6997,23392.5272
2007-01-04 09:45:00,91.18,91.46,91.04,91.42,28182.425569779043,37.6997,37.8154,37.6418,37.7989,28182.4256
2007-01-04 09:50:00,91.42,91.42,91.24,91.25,21944.41832903744,37.7989,37.7989,37.7245,37.7286,21944.4183
2007-01-04 09:55:00,91.25,91.34,90.9,91.13,16151.983034063089,37.7286,37.7658,37.5839,37.679,16151.983
2007-01-04 10:00:00,91.13,91.25,90.91,90.93,15817.804074737644,37.679,37.7286,37.588,37.5963,15817.8041
2007-01-04 10:05:00,90.93,90.94,90.61,90.8,16820.340952713974,37.5963,37.6004,37.464,37.5426,16820.341
2007-01-04 10:10:00,90.74,91.07,90.66,91.06,13032.979413692285,37.5177,37.6542,37.4847,37.6501,13032.9794
2007-01-04 10:15:00,91.07,91.16,90.97,91.16,7017.758145834308,37.6542,37.6914,37.6128,37.6914,7017.7581
2007-01-04 10:20:00,91.15,91.19,90.95,91.08,8800.045928903339,37.6873,37.7038,37.6046,37.6583,8800.0459
2007-01-04 10:25:00,91.08,91.11,90.87,91.06,12810.193440808656,37.6583,37.6707,37.5715,37.6501,12810.1934
2007-01-04 10:30:00,91.09,91.41,91.09,91.24,43554.65769874943,37.6625,37.7948,37.6625,37.7245,43554.6577
2007-01-04 10:35:00,91.25,91.36,90.93,90.99,21276.06041038655,37.7286,37.7741,37.5963,37.6211,21276.0604
2007-01-04 10:40:00,91.0,91.24,90.98,91.06,19493.77262731752,37.6252,37.7245,37.617,37.6501,19493.7726
2007-01-04 10:45:00,91.06,91.24,91.06,91.12,11139.29864418144,37.6501,37.7245,37.6501,37.6749,11139.2986
2007-01-04 10:50:00,91.14,91.33,91.13,91.15,21276.06041038655,37.6831,37.7617,37.679,37.6873,21276.0604
2007-01-04 10:55:00,91.16,91.24,91.15,91.24,8800.045928903339,37.6914,37.7245,37.6873,37.7245,8800.0459
2007-01-04 11:00:00,91.24,91.34,91.21,91.33,24840.63597652461,37.7245,37.7658,37.7121,37.7617,24840.636
2007-01-04 11:05:00,91.33,91.34,91.2,91.22,13144.3724001341,37.7617,37.7658,37.7079,37.7162,13144.3724
2007-01-04 11:10:00,91.23,91.24,91.12,91.13,10248.154752646926,37.7203,37.7245,37.6749,37.679,10248.1548
2007-01-04 11:15:00,91.13,91.14,91.08,91.13,2339.252715278102,37.679,37.6831,37.6583,37.679,2339.2527
2007-01-04 11:20:00,91.13,91.21,90.67,91.21,12698.80045436684,37.679,37.7121,37.4888,37.7121,12698.8005
2007-01-04 11:25:00,91.2,91.24,91.18,91.21,11919.04954927414,37.7079,37.7245,37.6997,37.7121,11919.0495
2007-01-04 11:30:00,91.23,91.23,91.21,91.23,4901.291403439834,37.7203,37.7203,37.7121,37.7203,4901.2914
2007-01-04 11:35:00,91.23,91.26,91.21,91.24,12030.442535715956,37.7203,37.7328,37.7121,37.7245,12030.4425
2007-01-04 11:40:00,91.24,91.27,91.21,91.21,13367.158373017728,37.7245,37.7369,37.7121,37.7121,13367.1584
2007-01-04 11:45:00,91.21,91.35,91.21,91.3,10470.940725530554,37.7121,37.77,37.7121,37.7493,10470.9407
2007-01-04 11:50:00,91.3,91.31,91.26,91.27,12141.83552215777,37.7493,37.7534,37.7328,37.7369,12141.8355
2007-01-04 11:55:00,91.27,91.28,91.08,91.08,12030.442535715956,37.7369,37.741,37.6583,37.6583,12030.4425
2007-01-04 12:00:00,91.12,91.21,91.09,91.2,6349.400227183421,37.6749,37.7121,37.6625,37.7079,6349.4002
2007-01-04 12:05:00,91.2,91.21,91.15,91.19,11919.04954927414,37.7079,37.7121,37.6873,37.7038,11919.0495
2007-01-04 12:10:00,91.19,91.19,91.1,91.17,7686.116064485194,37.7038,37.7038,37.6666,37.6955,7686.1161
2007-01-04 12:15:00,91.17,91.19,91.06,91.09,12587.407467925028,37.6955,37.7038,37.6501,37.6625,12587.4075
2007-01-04 12:20:00,91.07,91.12,91.06,91.08,7129.151132276122,37.6542,37.6749,37.6501,37.6583,7129.1511
2007-01-04 12:25:00,91.08,91.1,91.03,91.07,2227.859728836288,37.6583,37.6666,37.6377,37.6542,2227.8597
2007-01-04 12:30:00,91.07,91.12,91.03,91.12,12364.6214950414,37.6542,37.6749,37.6377,37.6749,12364.6215
2007-01-04 12:35:00,91.12,91.22,91.12,91.2,4344.326471230762,37.6749,37.7162,37.6749,37.7079,4344.3265
2007-01-04 12:40:00,91.2,91.2,91.14,91.18,9802.582806879667,37.7079,37.7079,37.6831,37.6997,9802.5828
2007-01-04 12:45:00,91.16,91.21,91.06,91.06,9579.79683399604,37.6914,37.7121,37.6501,37.6501,9579.7968
2007-01-04 12:50:00,91.07,91.18,91.07,91.15,5235.470362765277,37.6542,37.6997,37.6542,37.6873,5235.4704
2007-01-04 12:55:00,91.14,91.14,91.06,91.14,3230.396606812618,37.6831,37.6831,37.6501,37.6831,3230.3966
2007-01-04 13:00:00,91.12,91.15,91.07,91.07,3564.575566138061,37.6749,37.6873,37.6542,37.6542,3564.5756
2007-01-04 13:05:00,91.08,91.15,91.06,91.11,5124.077376323463,37.6583,37.6873,37.6501,37.6707,5124.0774
2007-01-04 13:10:00,91.1,91.1,91.05,91.06,3230.396606812618,37.6666,37.6666,37.6459,37.6501,3230.3966
2007-01-04 13:15:00,91.06,91.06,90.91,90.91,8688.652942461524,37.6501,37.6501,37.588,37.588,8688.6529
2007-01-04 13:20:00,90.92,90.95,90.8,90.88,12698.80045436684,37.5922,37.6046,37.5426,37.5756,12698.8005
2007-01-04 13:25:00,90.84,90.85,90.69,90.85,18602.628735783004,37.5591,37.5632,37.4971,37.5632,18602.6287
2007-01-04 13:30:00,90.86,90.93,90.8,90.89,8131.688010252452,37.5674,37.5963,37.5426,37.5798,8131.688
2007-01-04 13:35:00,90.9,91.01,90.9,90.94,10248.154752646926,37.5839,37.6294,37.5839,37.6004,10248.1548
2007-01-04 13:40:00,90.93,90.95,90.82,90.82,8465.866969577895,37.5963,37.6046,37.5508,37.5508,8465.867
2007-01-04 13:45:00,90.76,90.9,90.71,90.9,14926.66018320313,37.526,37.5839,37.5053,37.5839,14926.6602
2007-01-04 13:50:00,90.89,90.99,90.89,90.93,14369.695250994058,37.5798,37.6211,37.5798,37.5963,14369.6953
2007-01-04 13:55:00,90.95,90.98,90.93,90.98,5458.256335648905,37.6046,37.617,37.5963,37.617,5458.2563
2007-01-04 14:00:00,90.99,91.11,90.97,90.97,4010.1475119053184,37.6211,37.6707,37.6128,37.6128,4010.1475
2007-01-04 14:05:00,90.96,91.05,90.91,90.92,7686.116064485194,37.6087,37.6459,37.588,37.5922,7686.1161
2007-01-04 14:10:00,90.89,91.16,90.86,91.06,11139.29864418144,37.5798,37.6914,37.5674,37.6501,11139.2986
2007-01-04 14:15:00,91.05,91.21,91.05,91.06,7686.116064485194,37.6459,37.7121,37.6459,37.6501,7686.1161
2007-01-04 14:20:00,91.07,91.12,90.99,91.08,8354.47398313608,37.6542,37.6749,37.6211,37.6583,8354.474
2007-01-04 14:25:00,91.07,91.22,91.07,91.22,8688.652942461524,37.6542,37.7162,37.6542,37.7162,8688.6529
2007-01-04 14:30:00,91.24,91.33,91.18,91.18,12810.193440808656,37.7245,37.7617,37.6997,37.6997,12810.1934
2007-01-04 14:35:00,91.16,91.18,91.07,91.1,16486.16199338853,37.6914,37.6997,37.6542,37.6666,16486.162
2007-01-04 14:40:00,91.1,91.23,91.04,91.05,6572.18620006705,37.6666,37.7203,37.6418,37.6459,6572.1862
2007-01-04 14:45:00,91.04,91.25,91.04,91.24,6683.579186508864,37.6418,37.7286,37.6418,37.7245,6683.5792
2007-01-04 14:50:00,91.28,91.4,91.24,91.26,11584.870589948698,37.741,37.7906,37.7245,37.7328,11584.8706
2007-01-04 14:55:00,91.25,91.33,91.24,91.33,4455.719457672576,37.7286,37.7617,37.7245,37.7617,4455.7195
2007-01-04 15:00:00,91.33,91.38,91.21,91.21,8800.045928903339,37.7617,37.7824,37.7121,37.7121,8800.0459
2007-01-04 15:05:00,91.23,91.33,91.23,91.33,9802.582806879667,37.7203,37.7617,37.7203,37.7617,9802.5828
2007-01-04 15:10:00,91.33,91.4,91.21,91.24,10805.119684855998,37.7617,37.7906,37.7121,37.7245,10805.1197
2007-01-04 15:15:00,91.24,91.29,91.21,91.29,5681.042308532535,37.7245,37.7452,37.7121,37.7452,5681.0423
2007-01-04 15:20:00,91.3,91.39,91.3,91.37,7240.544118717937,37.7493,37.7865,37.7493,37.7782,7240.5441
2007-01-04 15:25:00,91.37,91.43,91.36,91.36,6683.579186508864,37.7782,37.803,37.7741,37.7741,6683.5792
2007-01-04 15:30:00,91.35,91.44,91.35,91.41,6906.365159392493,37.77,37.8072,37.77,37.7948,6906.3652
2007-01-04 15:35:00,91.39,91.52,91.39,91.52,6238.007240741606,37.7865,37.8403,37.7865,37.8403,6238.0072
2007-01-04 15:40:00,91.5,91.52,91.46,91.49,9245.617874670595,37.832,37.8403,37.8154,37.8278,9245.6179
2007-01-04 15:45:00,91.49,91.49,91.42,91.42,10582.33371197237,37.8278,37.8278,37.7989,37.7989,10582.3337
2007-01-04 15:50:00,91.43,91.46,91.42,91.42,11473.477603506884,37.803,37.8154,37.7989,37.7989,11473.4776
2007-01-04 15:55:00,91.39,91.46,91.3,91.33,21721.63235615381,37.7865,37.8154,37.7493,37.7617,21721.6324
2007-01-05 09:30:00,90.85,90.97,90.6,90.67,17711.48484424849,37.5632,37.6128,37.4599,37.4888,17711.4848
2007-01-05 09:35:00,90.58,90.67,90.3,90.37,16374.769006946715,37.4516,37.4888,37.3358,37.3648,16374.769
2007-01-05 09:40:00,90.36,90.4,89.89,90.17,28627.997515546303,37.3606,37.3772,37.1663,37.2821,28627.9975
2007-01-05 09:45:00,90.17,90.44,90.01,90.21,17600.091857806678,37.2821,37.3937,37.2159,37.2986,17600.0919
2007-01-05 09:50:00,90.25,90.36,90.25,90.27,5569.6493220907205,37.3152,37.3606,37.3152,37.3234,5569.6493
2007-01-05 09:55:00,90.31,90.31,90.02,90.17,17488.69887136486,37.34,37.34,37.2201,37.2821,17488.6989
2007-01-05 10:00:00,90.17,90.36,90.11,90.26,13032.979413692285,37.2821,37.3606,37.2573,37.3193,13032.9794
2007-01-05 10:05:00,90.27,90.46,90.27,90.45,7686.116064485194,37.3234,37.402,37.3234,37.3978,7686.1161
2007-01-05 10:10:00,90.43,90.49,90.27,90.45,8800.045928903339,37.3896,37.4144,37.3234,37.3978,8800.0459
2007-01-05 10:15:00,90.46,90.47,90.34,90.38,8131.688010252452,37.402,37.4061,37.3524,37.3689,8131.688
2007-01-05 10:20:00,90.37,90.48,90.36,90.45,4678.505430556205,37.3648,37.4102,37.3606,37.3978,4678.5054
2007-01-05 10:25:00,90.45,90.58,90.45,90.52,8354.47398313608,37.3978,37.4516,37.3978,37.4268,8354.474
2007-01-05 10:30:00,90.53,90.55,90.4,90.44,10582.33371197237,37.4309,37.4392,37.3772,37.3937,10582.3337
2007-01-05 10:35:00,90.44,90.54,90.44,90.54,6126.614254299792,37.3937,37.4351,37.3937,37.4351,6126.6143
2007-01-05 10:40:00,90.53,90.53,90.4,90.43,3898.754525463504,37.4309,37.4309,37.3772,37.3896,3898.7545
2007-01-05 10:45:00,90.48,90.49,90.37,90.4,6683.579186508864,37.4102,37.4144,37.3648,37.3772,6683.5792
2007-01-05 10:50:00,90.37,90.45,90.37,90.43,9691.189820437854,37.3648,37.3978,37.3648,37.3896,9691.1898
2007-01-05 10:55:00,90.43,90.43,90.21,90.24,12810.193440808656,37.3896,37.3896,37.2986,37.311,12810.1934
2007-01-05 11:00:00,90.23,90.38,90.23,90.37,11250.691630623254,37.3069,37.3689,37.3069,37.3648,11250.6916
2007-01-05 11:05:00,90.38,90.4,90.22,90.36,23838.09909854828,37.3689,37.3772,37.3027,37.3606,23838.0991
2007-01-05 11:10:00,90.34,90.35,90.13,90.27,26288.7448002682,37.3524,37.3565,37.2655,37.3234,26288.7448
2007-01-05 11:15:00,90.27,90.35,90.27,90.35,5569.6493220907205,37.3234,37.3565,37.3234,37.3565,5569.6493
2007-01-05 11:20:00,90.36,90.38,90.21,90.21,5012.684389881648,37.3606,37.3689,37.2986,37.2986,5012.6844
2007-01-05 11:25:00,90.22,90.23,89.95,89.97,8911.438915345152,37.3027,37.3069,37.1911,37.1994,8911.4389
2007-01-05 11:30:00,89.94,90.03,89.89,89.96,15817.804074737644,37.187,37.2242,37.1663,37.1952,15817.8041
2007-01-05 11:35:00,89.97,90.02,89.92,89.94,6794.972172950679,37.1994,37.2201,37.1787,37.187,6794.9722
2007-01-05 11:40:00,89.93,89.93,89.78,89.91,10359.54773908874,37.1828,37.1828,37.1208,37.1746,10359.5477
2007-01-05 11:45:00,89.91,89.92,89.86,89.87,13144.3724001341,37.1746,37.1787,37.1539,37.158,13144.3724
2007-01-05 11:50:00,89.83,89.92,89.78,89.78,16151.983034063089,37.1415,37.1787,37.1208,37.1208,16151.983
2007-01-05 11:55:00,89.81,89.84,89.72,89.72,8577.259956019709,37.1332,37.1456,37.096,37.096,8577.26
2007-01-05 12:00:00,89.74,89.76,89.7,89.72,5012.684389881648,37.1043,37.1126,37.0877,37.096,5012.6844
2007-01-05 12:05:00,89.72,89.75,89.64,89.75,6683.579186508864,37.096,37.1084,37.0629,37.1084,6683.5792
2007-01-05 12:10:00,89.74,89.76,89.71,89.74,3675.968552579875,37.1043,37.1126,37.0919,37.1043,3675.9686
2007-01-05 12:15:00,89.75,89.77,89.7,89.77,9357.01086111241,37.1084,37.1167,37.0877,37.1167,9357.0109
2007-01-05 12:20:00,89.77,89.81,89.74,89.75,12141.83552215777,37.1167,37.1332,37.1043,37.1084,12141.8355
2007-01-05 12:25:00,89.76,89.78,89.73,89.77,11919.04954927414,37.1126,37.1208,37.1002,37.1167,11919.0495
2007-01-05 12:30:00,89.76,89.81,89.74,89.81,6126.614254299792,37.1126,37.1332,37.1043,37.1332,6126.6143
2007-01-05 12:35:00,89.8,89.85,89.75,89.85,15706.41108829583,37.1291,37.1498,37.1084,37.1498,15706.4111
2007-01-05 12:40:00,89.88,89.88,89.72,89.75,17043.126925597604,37.1622,37.1622,37.096,37.1084,17043.1269
2007-01-05 12:45:00,89.75,89.83,89.69,89.76,9802.582806879667,37.1084,37.1415,37.0836,37.1126,9802.5828
2007-01-05 12:50:00,89.76,89.84,89.71,89.71,7574.723078043379,37.1126,37.1456,37.0919,37.0919,7574.7231
2007-01-05 12:55:00,89.75,89.75,89.69,89.75,5458.256335648905,37.1084,37.1084,37.0836,37.1084,5458.2563
2007-01-05 13:00:00,89.74,89.74,89.55,89.66,10582.33371197237,37.1043,37.1043,37.0257,37.0712,10582.3337
2007-01-05 13:05:00,89.66,89.66,89.49,89.55,4455.719457672576,37.0712,37.0712,37.0009,37.0257,4455.7195
2007-01-05 13:10:00,89.57,89.63,89.57,89.59,5012.684389881648,37.034,37.0588,37.034,37.0423,5012.6844
2007-01-05 13:15:00,89.61,89.63,89.48,89.5,6126.614254299792,37.0505,37.0588,36.9968,37.0051,6126.6143
2007-01-05 13:20:00,89.52,89.61,89.45,89.45,7908.902037368823,37.0133,37.0505,36.9844,36.9844,7908.902
2007-01-05 13:25:00,89.46,89.65,89.43,89.63,4678.505430556205,36.9885,37.0671,36.9761,37.0588,4678.5054
2007-01-05 13:30:00,89.58,89.66,89.49,89.49,43554.65769874943,37.0381,37.0712,37.0009,37.0009,43554.6577
2007-01-05 13:35:00,89.47,89.6,89.47,89.56,5792.435294974349,36.9926,37.0464,36.9926,37.0299,5792.4353
2007-01-05 13:40:00,89.58,89.64,89.56,89.56,3341.789593254432,37.0381,37.0629,37.0299,37.0299,3341.7896
2007-01-05 13:45:00,89.57,89.59,89.51,89.51,4232.933484788948,37.034,37.0423,37.0092,37.0092,4232.9335
2007-01-05 13:50:00,89.53,89.57,89.43,89.47,17043.126925597604,37.0175,37.034,36.9761,36.9926,17043.1269
2007-01-05 13:55:00,89.48,89.57,89.47,89.57,6794.972172950679,36.9968,37.034,36.9926,37.034,6794.9722
2007-01-05 14:00:00,89.56,89.64,89.55,89.64,6238.007240741606,37.0299,37.0629,37.0257,37.0629,6238.0072
2007-01-05 14:05:00,89.63,89.63,89.37,89.42,13367.158373017728,37.0588,37.0588,36.9513,36.972,13367.1584
2007-01-05 14:10:00,89.45,89.52,89.45,89.51,7463.330091601565,36.9844,37.0133,36.9844,37.0092,7463.3301
2007-01-05 14:15:00,89.53,89.59,89.47,89.56,6794.972172950679,37.0175,37.0423,36.9926,37.0299,6794.9722
2007-01-05 14:20:00,89.57,89.59,89.52,89.56,7908.902037368823,37.034,37.0423,37.0133,37.0299,7908.902
2007-01-05 14:25:00,89.56,89.59,89.48,89.54,7463.330091601565,37.0299,37.0423,36.9968,37.0216,7463.3301
2007-01-05 14:30:00,89.58,89.59,89.54,89.59,5569.6493220907205,37.0381,37.0423,37.0216,37.0423,5569.6493
2007-01-05 14:35:00,89.6,89.63,89.52,89.58,7686.116064485194,37.0464,37.0588,37.0133,37.0381,7686.1161
2007-01-05 14:40:00,89.55,89.56,89.39,89.5,9802.582806879667,37.0257,37.0299,36.9596,37.0051,9802.5828
2007-01-05 14:45:00,89.5,89.5,89.4,89.4,9357.01086111241,37.0051,37.0051,36.9637,36.9637,9357.0109
2007-01-05 14:50:00,89.4,89.49,89.31,89.35,14146.90927811043,36.9637,37.0009,36.9265,36.943,14146.9093
2007-01-05 14:55:00,89.35,89.42,89.2,89.21,9022.831901786967,36.943,36.972,36.881,36.8851,9022.8319
2007-01-05 15:00:00,89.22,89.23,88.9,89.14,33752.074891869765,36.8893,36.8934,36.757,36.8562,33752.0749
2007-01-05 15:05:00,89.14,89.24,88.97,89.23,23949.49208499009,36.8562,36.8976,36.7859,36.8934,23949.4921
2007-01-05 15:10:00,89.22,89.3,89.13,89.17,19939.34457308477,36.8893,36.9224,36.8521,36.8686,19939.3446
2007-01-05 15:15:00,89.18,89.27,89.1,89.22,15817.804074737644,36.8727,36.91,36.8397,36.8893,15817.8041
2007-01-05 15:20:00,89.21,89.32,89.13,89.32,10916.51267129781,36.8851,36.9306,36.8521,36.9306,10916.5127
2007-01-05 15:25:00,89.35,89.36,89.23,89.3,5458.256335648905,36.943,36.9472,36.8934,36.9224,5458.2563
2007-01-05 15:30:00,89.3,89.32,89.11,89.28,15038.053169644943,36.9224,36.9306,36.8438,36.9141,15038.0532
2007-01-05 15:35:00,89.24,89.3,89.11,89.19,12364.6214950414,36.8976,36.9224,36.8438,36.8769,12364.6215
2007-01-05 15:40:00,89.2,89.34,89.17,89.32,16040.590047621274,36.881,36.9389,36.8686,36.9306,16040.59
2007-01-05 15:45:00,89.33,89.4,89.24,89.27,13701.337332343172,36.9348,36.9637,36.8976,36.91,13701.3373
2007-01-05 15:50:00,89.27,89.27,89.18,89.21,31190.03620370804,36.91,36.91,36.8727,36.8851,31190.0362
2007-01-05 15:55:00,89.2,89.23,89.1,89.15,35088.79072917154,36.881,36.8934,36.8397,36.8603,35088.7907
2007-01-08 09:30:00,88.98,89.25,88.62,88.62,29630.53439352263,36.7901,36.9017,36.6412,36.6412,29630.5344
2007-01-08 09:35:00,88.64,88.76,88.43,88.73,26622.923759593643,36.6495,36.6991,36.5626,36.6867,26622.9238
2007-01-08 09:40:00,88.75,89.13,88.75,89.03,15817.804074737644,36.695,36.8521,36.695,36.8107,15817.8041
2007-01-08 09:45:00,89.04,89.18,88.72,88.95,8800.045928903339,36.8149,36.8727,36.6826,36.7776,8800.0459
2007-01-08 09:50:00,88.87,89.05,88.81,88.82,11696.263576390513,36.7446,36.819,36.7198,36.7239,11696.2636
2007-01-08 09:55:00,88.85,88.87,88.63,88.74,18157.056790015748,36.7363,36.7446,36.6453,36.6908,18157.0568
2007-01-08 10:00:00,88.84,88.87,88.68,88.78,14369.695250994058,36.7322,36.7446,36.666,36.7074,14369.6953
2007-01-08 10:05:00,88.76,88.96,88.73,88.92,9579.79683399604,36.6991,36.7818,36.6867,36.7652,9579.7968
2007-01-08 10:10:00,88.92,88.93,88.87,88.87,7129.151132276122,36.7652,36.7694,36.7446,36.7446,7129.1511
2007-01-08 10:15:00,88.87,88.88,88.78,88.86,9579.79683399604,36.7446,36.7487,36.7074,36.7404,9579.7968
2007-01-08 10:20:00,88.87,88.87,88.75,88.76,14481.088237435872,36.7446,36.7446,36.695,36.6991,14481.0882
2007-01-08 10:25:00,88.76,88.86,88.72,88.8,4789.89841699802,36.6991,36.7404,36.6826,36.7156,4789.8984
2007-01-08 10:30:00,88.81,88.89,88.81,88.86,16486.16199338853,36.7198,36.7528,36.7198,36.7404,16486.162
2007-01-08 10:35:00,88.86,88.88,88.83,88.84,5903.828281416163,36.7404,36.7487,36.728,36.7322,5903.8283
2007-01-08 10:40:00,88.84,88.87,88.81,88.85,16040.590047621274,36.7322,36.7446,36.7198,36.7363,16040.59
2007-01-08 10:45:00,88.86,88.87,88.8,88.85,13144.3724001341,36.7404,36.7446,36.7156,36.7363,13144.3724
2007-01-08 10:50:00,88.83,88.88,88.83,88.86,12810.193440808656,36.728,36.7487,36.728,36.7404,12810.1934
2007-01-08 10:55:00,88.87,88.96,88.8,88.8,15038.053169644943,36.7446,36.7818,36.7156,36.7156,15038.0532
2007-01-08 11:00:00,88.8,88.95,88.8,88.95,10582.33371197237,36.7156,36.7776,36.7156,36.7776,10582.3337
2007-01-08 11:05:00,88.95,89.01,88.93,88.99,3453.182579696246,36.7776,36.8025,36.7694,36.7942,3453.1826
2007-01-08 11:10:00,88.97,89.05,88.97,89.05,6349.400227183421,36.7859,36.819,36.7859,36.819,6349.4002
2007-01-08 11:15:00,89.05,89.22,89.05,89.22,8020.295023810637,36.819,36.8893,36.819,36.8893,8020.295
2007-01-08 11:20:00,89.22,89.4,89.22,89.26,11250.691630623254,36.8893,36.9637,36.8893,36.9058,11250.6916
2007-01-08 11:25:00,89.25,89.27,89.21,89.23,10805.119684855998,36.9017,36.91,36.8851,36.8934,10805.1197
2007-01-08 11:30:00,89.22,89.22,89.13,89.14,6126.614254299792,36.8893,36.8893,36.8521,36.8562,6126.6143
2007-01-08 11:35:00,89.14,89.19,89.04,89.09,10693.726698414182,36.8562,36.8769,36.8149,36.8355,10693.7267
2007-01-08 11:40:00,89.07,89.18,89.07,89.14,4121.540498347133,36.8273,36.8727,36.8273,36.8562,4121.5405
2007-01-08 11:45:00,89.14,89.19,89.08,89.14,6126.614254299792,36.8562,36.8769,36.8314,36.8562,6126.6143
2007-01-08 11:50:00,89.14,89.14,89.06,89.13,3453.182579696246,36.8562,36.8562,36.8231,36.8521,3453.1826
2007-01-08 11:55:00,89.13,89.13,89.02,89.02,8688.652942461524,36.8521,36.8521,36.8066,36.8066,8688.6529
2007-01-08 12:00:00,89.02,89.02,88.97,89.01,7463.330091601565,36.8066,36.8066,36.7859,36.8025,7463.3301
2007-01-08 12:05:00,89.02,89.13,89.02,89.07,7129.151132276122,36.8066,36.8521,36.8066,36.8273,7129.1511
2007-01-08 12:10:00,89.05,89.08,89.02,89.04,10916.51267129781,36.819,36.8314,36.8066,36.8149,10916.5127
2007-01-08 12:15:00,89.05,89.05,88.98,89.01,1893.6807695108448,36.819,36.819,36.7901,36.8025,1893.6808
2007-01-08 12:20:00,88.98,89.1,88.95,88.97,10136.76176620511,36.7901,36.8397,36.7776,36.7859,10136.7618
2007-01-08 12:25:00,88.99,89.01,88.91,88.91,1559.5018101854016,36.7942,36.8025,36.7611,36.7611,1559.5018
2007-01-08 12:30:00,88.91,88.92,88.89,88.9,5792.435294974349,36.7611,36.7652,36.7528,36.757,5792.4353
2007-01-08 12:35:00,88.9,88.95,88.89,88.89,6349.400227183421,36.757,36.7776,36.7528,36.7528,6349.4002
2007-01-08 12:40:00,88.88,88.92,88.87,88.87,9022.831901786967,36.7487,36.7652,36.7446,36.7446,9022.8319
2007-01-08 12:45:00,88.87,88.96,88.87,88.96,9468.403847554224,36.7446,36.7818,36.7446,36.7818,9468.4038
2007-01-08 12:50:00,88.96,89.06,88.94,89.06,3675.968552579875,36.7818,36.8231,36.7735,36.8231,3675.9686
2007-01-08 12:55:00,89.08,89.11,89.02,89.04,5903.828281416163,36.8314,36.8438,36.8066,36.8149,5903.8283
2007-01-08 13:00:00,89.04,89.05,88.89,88.96,10248.154752646926,36.8149,36.819,36.7528,36.7818,10248.1548
2007-01-08 13:05:00,88.96,89.05,88.96,89.01,9245.617874670595,36.7818,36.819,36.7818,36.8025,9245.6179
2007-01-08 13:10:00,89.04,89.06,89.02,89.04,5569.6493220907205,36.8149,36.8231,36.8066,36.8149,5569.6493
2007-01-08 13:15:00,89.05,89.05,88.97,89.0,7240.544118717937,36.819,36.819,36.7859,36.7983,7240.5441
2007-01-08 13:20:00,89.0,89.01,88.94,88.94,4344.326471230762,36.7983,36.8025,36.7735,36.7735,4344.3265
2007-01-08 13:25:00,88.94,88.96,88.87,88.87,4232.933484788948,36.7735,36.7818,36.7446,36.7446,4232.9335
2007-01-08 13:30:00,88.86,88.91,88.83,88.87,3675.968552579875,36.7404,36.7611,36.728,36.7446,3675.9686
2007-01-08 13:35:00,88.94,89.02,88.91,88.93,4121.540498347133,36.7735,36.8066,36.7611,36.7694,4121.5405
2007-01-08 13:40:00,88.96,89.1,88.96,89.05,10582.33371197237,36.7818,36.8397,36.7818,36.819,10582.3337
2007-01-08 13:45:00,89.03,89.24,89.03,89.22,10805.119684855998,36.8107,36.8976,36.8107,36.8893,10805.1197
2007-01-08 13:50:00,89.22,89.37,89.22,89.24,14481.088237435872,36.8893,36.9513,36.8893,36.8976,14481.0882
2007-01-08 13:55:00,89.26,89.37,89.25,89.29,7908.902037368823,36.9058,36.9513,36.9017,36.9182,7908.902
2007-01-08 14:00:00,89.25,89.28,89.13,89.16,9022.831901786967,36.9017,36.9141,36.8521,36.8645,9022.8319
2007-01-08 14:05:00,89.17,89.36,89.14,89.31,11250.691630623254,36.8686,36.9472,36.8562,36.9265,11250.6916
2007-01-08 14:10:00,89.31,89.4,89.25,89.29,11807.656562832326,36.9265,36.9637,36.9017,36.9182,11807.6566
2007-01-08 14:15:00,89.27,89.37,89.21,89.31,13478.551359459543,36.91,36.9513,36.8851,36.9265,13478.5514
2007-01-08 14:20:00,89.29,89.35,89.24,89.35,4678.505430556205,36.9182,36.943,36.8976,36.943,4678.5054
2007-01-08 14:25:00,89.35,89.44,89.29,89.4,9468.403847554224,36.943,36.9802,36.9182,36.9637,9468.4038
2007-01-08 14:30:00,89.4,89.48,89.39,89.44,7351.937105159751,36.9637,36.9968,36.9596,36.9802,7351.9371
2007-01-08 14:35:00,89.39,89.43,89.35,89.43,9691.189820437854,36.9596,36.9761,36.943,36.9761,9691.1898
2007-01-08 14:40:00,89.45,89.46,89.35,89.4,8243.080996694265,36.9844,36.9885,36.943,36.9637,8243.081
2007-01-08 14:45:00,89.38,89.43,89.37,89.4,4455.719457672576,36.9554,36.9761,36.9513,36.9637,4455.7195
2007-01-08 14:50:00,89.4,89.46,89.38,89.42,6794.972172950679,36.9637,36.9885,36.9554,36.972,6794.9722
2007-01-08 14:55:00,89.4,89.46,89.39,89.45,5458.256335648905,36.9637,36.9885,36.9596,36.9844,5458.2563
2007-01-08 15:00:00,89.45,89.55,89.41,89.51,9579.79683399604,36.9844,37.0257,36.9678,37.0092,9579.7968
2007-01-08 15:05:00,89.54,89.58,89.51,89.54,6683.579186508864,37.0216,37.0381,37.0092,37.0216,6683.5792
2007-01-08 15:10:00,89.54,89.75,89.49,89.74,15149.446156086758,37.0216,37.1084,37.0009,37.1043,15149.4462
2007-01-08 15:15:00,89.74,89.74,89.61,89.66,6349.400227183421,37.1043,37.1043,37.0505,37.0712,6349.4002
2007-01-08 15:20:00,89.66,89.72,89.55,89.59,4344.326471230762,37.0712,37.096,37.0257,37.0423,4344.3265
2007-01-08 15:25:00,89.57,89.66,89.43,89.54,17488.69887136486,37.034,37.0712,36.9761,37.0216,17488.6989
2007-01-08 15:30:00,89.54,89.62,89.54,89.61,12141.83552215777,37.0216,37.0547,37.0216,37.0505,12141.8355
2007-01-08 15:35:00,89.57,89.59,89.49,89.49,17043.126925597604,37.034,37.0423,37.0009,37.0009,17043.1269
2007-01-08 15:40:00,89.48,89.57,89.41,89.48,13589.944345901358,36.9968,37.034,36.9678,36.9968,13589.9443
2007-01-08 15:45:00,89.47,89.6,89.34,89.47,22501.38326124651,36.9926,37.0464,36.9389,36.9926,22501.3833
2007-01-08 15:50:00,89.48,89.56,89.43,89.53,17154.519912039417,36.9968,37.0299,36.9761,37.0175,17154.5199
2007-01-08 15:55:00,89.48,89.49,89.39,89.49,23503.92013922284,36.9968,37.0009,36.9596,37.0009,23503.9201
2007-01-09 09:30:00,90.13,90.24,90.01,90.15,17377.305884923047,37.2655,37.311,37.2159,37.2738,17377.3059
2007-01-09 09:35:00,90.15,90.35,90.1,90.25,12141.83552215777,37.2738,37.3565,37.2531,37.3152,12141.8355
2007-01-09 09:40:00,90.25,90.5,90.1,90.27,18491.23574934119,37.3152,37.4185,37.2531,37.3234,18491.2357
2007-01-09 09:45:00,90.27,90.27,90.01,90.01,10805.119684855998,37.3234,37.3234,37.2159,37.2159,10805.1197
2007-01-09 09:50:00,89.95,90.12,89.95,90.03,9802.582806879667,37.1911,37.2614,37.1911,37.2242,9802.5828
2007-01-09 09:55:00,90.03,90.21,89.98,90.12,11473.477603506884,37.2242,37.2986,37.2035,37.2614,11473.4776
2007-01-09 10:00:00,90.1,90.19,90.01,90.19,8020.295023810637,37.2531,37.2903,37.2159,37.2903,8020.295
2007-01-09 10:05:00,90.18,90.27,90.01,90.07,8911.438915345152,37.2862,37.3234,37.2159,37.2407,8911.4389
2007-01-09 10:10:00,90.09,90.12,90.06,90.07,5569.6493220907205,37.249,37.2614,37.2366,37.2407,5569.6493
2007-01-09 10:15:00,90.07,90.21,90.02,90.02,6572.18620006705,37.2407,37.2986,37.2201,37.2201,6572.1862
2007-01-09 10:20:00,90.04,90.09,90.03,90.09,6572.18620006705,37.2283,37.249,37.2242,37.249,6572.1862
2007-01-09 10:25:00,90.09,90.2,90.0,90.04,9245.617874670595,37.249,37.2945,37.2118,37.2283,9245.6179
2007-01-09 10:30:00,90.06,90.26,90.05,90.21,13367.158373017728,37.2366,37.3193,37.2325,37.2986,13367.1584
2007-01-09 10:35:00,90.22,90.31,90.16,90.29,9691.189820437854,37.3027,37.34,37.2779,37.3317,9691.1898
2007-01-09 10:40:00,90.29,90.39,90.28,90.39,9134.22488822878,37.3317,37.373,37.3276,37.373,9134.2249
2007-01-09 10:45:00,90.41,90.41,90.34,90.37,8243.080996694265,37.3813,37.3813,37.3524,37.3648,8243.081
2007-01-09 10:50:00,90.35,90.41,90.34,90.41,9579.79683399604,37.3565,37.3813,37.3524,37.3813,9579.7968
2007-01-09 10:55:00,90.42,90.46,90.34,90.4,7686.116064485194,37.3854,37.402,37.3524,37.3772,7686.1161
2007-01-09 11:00:00,90.38,90.42,90.36,90.4,7351.937105159751,37.3689,37.3854,37.3606,37.3772,7351.9371
2007-01-09 11:05:00,90.41,90.41,90.33,90.33,9134.22488822878,37.3813,37.3813,37.3482,37.3482,9134.2249
2007-01-09 11:10:00,90.34,90.37,90.32,90.32,8465.866969577895,37.3524,37.3648,37.3441,37.3441,8465.867
2007-01-09 11:15:00,90.32,90.32,90.15,90.16,13255.765386575917,37.3441,37.3441,37.2738,37.2779,13255.7654
2007-01-09 11:20:00,90.16,90.42,90.16,90.41,11250.691630623254,37.2779,37.3854,37.2779,37.3813,11250.6916
2007-01-09 11:25:00,90.42,90.45,90.12,90.2,10805.119684855998,37.3854,37.3978,37.2614,37.2945,10805.1197
2007-01-09 11:30:00,90.19,90.19,90.04,90.04,11473.477603506884,37.2903,37.2903,37.2283,37.2283,11473.4776
2007-01-09 11:35:00,90.05,90.14,90.05,90.14,6460.793213625236,37.2325,37.2697,37.2325,37.2697,6460.7932
2007-01-09 11:40:00,90.17,90.17,90.11,90.13,22612.776247688325,37.2821,37.2821,37.2573,37.2655,22612.7762
2007-01-09 11:45:00,90.13,90.18,90.13,90.14,7240.544118717937,37.2655,37.2862,37.2655,37.2697,7240.5441
2007-01-09 11:50:00,90.14,90.14,90.1,90.1,15483.625115412202,37.2697,37.2697,37.2531,37.2531,15483.6251
2007-01-09 11:55:00,90.05,90.05,89.88,90.03,10693.726698414182,37.2325,37.2325,37.1622,37.2242,10693.7267
2007-01-09 12:00:00,90.03,90.14,90.0,90.13,5903.828281416163,37.2242,37.2697,37.2118,37.2655,5903.8283
2007-01-09 12:05:00,90.13,90.13,90.03,90.13,10136.76176620511,37.2655,37.2655,37.2242,37.2655,10136.7618
2007-01-09 12:10:00,90.13,90.14,90.06,90.1,3119.003620370803,37.2655,37.2697,37.2366,37.2531,3119.0036
2007-01-09 12:15:00,90.14,90.17,90.11,90.11,6238.007240741606,37.2697,37.2821,37.2573,37.2573,6238.0072
2007-01-09 12:20:00,90.12,90.12,90.04,90.06,4121.540498347133,37.2614,37.2614,37.2283,37.2366,4121.5405
2007-01-09 12:25:00,90.04,90.19,90.04,90.19,7351.937105159751,37.2283,37.2903,37.2283,37.2903,7351.9371
2007-01-09 12:30:00,90.19,90.3,90.14,90.21,6572.18620006705,37.2903,37.3358,37.2697,37.2986,6572.1862
2007-01-09 12:35:00,90.2,90.4,90.19,90.36,7574.723078043379,37.2945,37.3772,37.2903,37.3606,7574.7231
2007-01-09 12:40:00,90.38,90.43,90.36,90.43,7240.544118717937,37.3689,37.3896,37.3606,37.3896,7240.5441
2007-01-09 12:45:00,90.44,90.49,90.21,90.29,10470.940725530554,37.3937,37.4144,37.2986,37.3317,10470.9407
2007-01-09 12:50:00,90.24,90.39,90.21,90.26,5346.863349207091,37.311,37.373,37.2986,37.3193,5346.8633
2007-01-09 12:55:00,90.26,90.33,90.26,90.3,4010.1475119053184,37.3193,37.3482,37.3193,37.3358,4010.1475
2007-01-09 13:00:00,90.31,90.37,90.31,90.33,2896.2176474871744,37.34,37.3648,37.34,37.3482,2896.2176
2007-01-09 13:05:00,90.3,90.4,90.28,90.37,8465.866969577895,37.3358,37.3772,37.3276,37.3648,8465.867
2007-01-09 13:10:00,90.36,90.49,90.36,90.46,8577.259956019709,37.3606,37.4144,37.3606,37.402,8577.26
2007-01-09 13:15:00,90.46,90.56,90.46,90.52,6572.18620006705,37.402,37.4433,37.402,37.4268,6572.1862
2007-01-09 13:20:00,90.49,90.55,90.49,90.51,10693.726698414182,37.4144,37.4392,37.4144,37.4227,10693.7267
2007-01-09 13:25:00,90.51,90.51,90.43,90.47,5792.435294974349,37.4227,37.4227,37.3896,37.4061,5792.4353
2007-01-09 13:30:00,90.45,90.54,90.44,90.51,7574.723078043379,37.3978,37.4351,37.3937,37.4227,7574.7231
2007-01-09 13:35:00,90.51,90.54,90.47,90.49,8354.47398313608,37.4227,37.4351,37.4061,37.4144,8354.474
2007-01-09 13:40:00,90.49,90.6,90.47,90.6,10025.368779763296,37.4144,37.4599,37.4061,37.4599,10025.3688
2007-01-09 13:45:00,90.59,90.67,90.59,90.61,10916.51267129781,37.4557,37.4888,37.4557,37.464,10916.5127
2007-01-09 13:50:00,90.63,90.63,90.53,90.57,15260.839142528574,37.4723,37.4723,37.4309,37.4475,15260.8391
2007-01-09 13:55:00,90.56,90.56,90.46,90.47,5569.6493220907205,37.4433,37.4433,37.402,37.4061,5569.6493
2007-01-09 14:00:00,90.47,90.76,90.44,90.69,16263.376020504904,37.4061,37.526,37.3937,37.4971,16263.376
2007-01-09 14:05:00,90.69,90.89,90.63,90.84,85549.81358731346,37.4971,37.5798,37.4723,37.5591,85549.8136
2007-01-09 14:10:00,90.84,90.86,90.8,90.85,8688.652942461524,37.5591,37.5674,37.5426,37.5632,8688.6529
2007-01-09 14:15:00,90.87,90.88,90.81,90.87,8465.866969577895,37.5715,37.5756,37.5467,37.5715,8465.867
2007-01-09 14:20:00,90.87,90.91,90.81,90.88,11696.263576390513,37.5715,37.588,37.5467,37.5756,11696.2636
2007-01-09 14:25:00,90.88,90.92,90.86,90.89,5235.470362765277,37.5756,37.5922,37.5674,37.5798,5235.4704
2007-01-09 14:30:00,90.85,90.88,90.76,90.84,6238.007240741606,37.5632,37.5756,37.526,37.5591,6238.0072
2007-01-09 14:35:00,90.83,90.93,90.82,90.93,8243.080996694265,37.555,37.5963,37.5508,37.5963,8243.081
2007-01-09 14:40:00,90.93,90.94,90.85,90.93,9357.01086111241,37.5963,37.6004,37.5632,37.5963,9357.0109
2007-01-09 14:45:00,90.93,91.01,90.85,91.01,5792.435294974349,37.5963,37.6294,37.5632,37.6294,5792.4353
2007-01-09 14:50:00,91.01,91.09,91.0,91.01,8800.045928903339,37.6294,37.6625,37.6252,37.6294,8800.0459
2007-01-09 14:55:00,91.03,91.2,91.02,91.06,10136.76176620511,37.6377,37.7079,37.6335,37.6501,10136.7618
2007-01-09 15:00:00,91.06,91.11,90.98,91.06,8354.47398313608,37.6501,37.6707,37.617,37.6501,8354.474
2007-01-09 15:05:00,91.06,91.12,91.06,91.08,11362.08461706507,37.6501,37.6749,37.6501,37.6583,11362.0846
2007-01-09 15:10:00,91.11,91.17,91.06,91.17,10359.54773908874,37.6707,37.6955,37.6501,37.6955,10359.5477
2007-01-09 15:15:00,91.15,91.23,91.14,91.23,10025.368779763296,37.6873,37.7203,37.6831,37.7203,10025.3688
2007-01-09 15:20:00,91.25,91.39,91.23,91.35,16931.73393915579,37.7286,37.7865,37.7203,37.77,16931.7339
2007-01-09 15:25:00,91.35,91.51,91.35,91.42,22055.81131547925,37.77,37.8361,37.77,37.7989,22055.8113
2007-01-09 15:30:00,91.39,91.56,91.39,91.44,19605.16561375933,37.7865,37.8568,37.7865,37.8072,19605.1656
2007-01-09 15:35:00,91.44,91.63,91.43,91.54,25397.60090873368,37.8072,37.8857,37.803,37.8485,25397.6009
2007-01-09 15:40:00,91.54,91.61,91.47,91.47,18714.02172222482,37.8485,37.8775,37.8196,37.8196,18714.0217
2007-01-09 15:45:00,91.48,91.48,91.27,91.27,27625.460637569973,37.8237,37.8237,37.7369,37.7369,27625.4606
2007-01-09 15:50:00,91.26,91.43,91.25,91.42,27068.4957053609,37.7328,37.803,37.7286,37.7989,27068.4957
2007-01-09 15:55:00,91.42,91.42,91.33,91.4,39990.08213261137,37.7989,37.7989,37.7617,37.7906,39990.0821
2007-01-10 09:30:00,91.24,91.46,91.12,91.12,11027.905657739626,37.7245,37.8154,37.6749,37.6749,11027.9057
2007-01-10 09:35:00,91.11,91.16,91.0,91.03,8577.259956019709,37.6707,37.6914,37.6252,37.6377,8577.26
2007-01-10 09:40:00,91.05,91.24,90.95,91.23,15149.446156086758,37.6459,37.7245,37.6046,37.7203,15149.4462
2007-01-10 09:45:00,91.23,91.55,90.89,91.49,31412.82217659166,37.7203,37.8527,37.5798,37.8278,31412.8222
2007-01-10 09:50:00,91.42,91.42,91.19,91.32,15929.19706117946,37.7989,37.7989,37.7038,37.7576,15929.1971
2007-01-10 09:55:00,91.27,91.52,91.25,91.48,17488.69887136486,37.7369,37.8403,37.7286,37.8237,17488.6989
2007-01-10 10:00:00,91.45,92.02,91.43,91.73,37539.43643089145,37.8113,38.047,37.803,37.9271,37539.4364
2007-01-10 10:05:00,91.73,91.81,91.64,91.81,10582.33371197237,37.9271,37.9602,37.8899,37.9602,10582.3337
2007-01-10 10:10:00,91.78,92.12,91.76,92.08,17154.519912039417,37.9478,38.0883,37.9395,38.0718,17154.5199
2007-01-10 10:15:00,92.09,92.2,92.03,92.19,10248.154752646926,38.0759,38.1214,38.0511,38.1173,10248.1548
2007-01-10 10:20:00,92.19,92.47,92.19,92.43,18936.807695108448,38.1173,38.233,38.1173,38.2165,18936.8077
2007-01-10 10:25:00,92.44,92.47,92.14,92.14,10248.154752646926,38.2206,38.233,38.0966,38.0966,10248.1548
2007-01-10 10:30:00,92.13,92.15,92.02,92.13,12810.193440808656,38.0925,38.1007,38.047,38.0925,12810.1934
2007-01-10 10:35:00,92.13,92.15,92.02,92.14,10916.51267129781,38.0925,38.1007,38.047,38.0966,10916.5127
2007-01-10 10:40:00,92.14,92.15,92.04,92.04,9468.403847554224,38.0966,38.1007,38.0553,38.0553,9468.4038
2007-01-10 10:45:00,92.05,92.09,91.82,91.83,24172.27805787373,38.0594,38.0759,37.9643,37.9684,24172.2781
2007-01-10 10:50:00,91.82,92.01,91.81,91.93,18491.23574934119,37.9643,38.0428,37.9602,38.0098,18491.2357
2007-01-10 10:55:00,91.94,91.96,91.84,91.84,8465.866969577895,38.0139,38.0222,37.9726,37.9726,8465.867
2007-01-10 11:00:00,91.84,91.84,91.75,91.83,15372.232128970389,37.9726,37.9726,37.9353,37.9684,15372.2321
2007-01-10 11:05:00,91.8,91.92,91.75,91.76,11250.691630623254,37.956,38.0056,37.9353,37.9395,11250.6916
2007-01-10 11:10:00,91.76,91.8,91.75,91.79,11473.477603506884,37.9395,37.956,37.9353,37.9519,11473.4776
2007-01-10 11:15:00,91.78,91.79,91.75,91.75,9245.617874670595,37.9478,37.9519,37.9353,37.9353,9245.6179
2007-01-10 11:20:00,91.75,91.8,91.73,91.77,15372.232128970389,37.9353,37.956,37.9271,37.9436,15372.2321
2007-01-10 11:25:00,91.77,91.8,91.76,91.78,8465.866969577895,37.9436,37.956,37.9395,37.9478,8465.867
2007-01-10 11:30:00,91.78,91.84,91.77,91.81,14258.302264552243,37.9478,37.9726,37.9436,37.9602,14258.3023
2007-01-10 11:35:00,91.81,91.83,91.78,91.82,10582.33371197237,37.9602,37.9684,37.9478,37.9643,10582.3337
2007-01-10 11:40:00,91.81,91.84,91.78,91.78,9913.975793321482,37.9602,37.9726,37.9478,37.9478,9913.9758
2007-01-10 11:45:00,91.78,91.83,91.77,91.79,22055.81131547925,37.9478,37.9684,37.9436,37.9519,22055.8113
2007-01-10 11:50:00,91.79,91.84,91.78,91.83,18602.628735783004,37.9519,37.9726,37.9478,37.9684,18602.6287
2007-01-10 11:55:00,91.85,91.93,91.85,91.87,5903.828281416163,37.9767,38.0098,37.9767,37.985,5903.8283
2007-01-10 12:00:00,91.87,91.93,91.87,91.89,7129.151132276122,37.985,38.0098,37.985,37.9932,7129.1511
2007-01-10 12:05:00,91.88,91.91,91.84,91.91,4121.540498347133,37.9891,38.0015,37.9726,38.0015,4121.5405
2007-01-10 12:10:00,91.94,92.02,91.93,91.98,18714.02172222482,38.0139,38.047,38.0098,38.0304,18714.0217
2007-01-10 12:15:00,91.98,92.1,91.95,92.1,12587.407467925028,38.0304,38.0801,38.018,38.0801,12587.4075
2007-01-10 12:20:00,92.1,92.16,92.09,92.16,6349.400227183421,38.0801,38.1049,38.0759,38.1049,6349.4002
2007-01-10 12:25:00,92.16,92.18,92.14,92.15,10470.940725530554,38.1049,38.1131,38.0966,38.1007,10470.9407
2007-01-10 12:30:00,92.15,92.29,92.14,92.29,24840.63597652461,38.1007,38.1586,38.0966,38.1586,24840.636
2007-01-10 12:35:00,92.28,92.33,92.28,92.29,13032.979413692285,38.1545,38.1752,38.1545,38.1586,13032.9794
2007-01-10 12:40:00,92.29,92.47,92.29,92.44,10693.726698414182,38.1586,38.233,38.1586,38.2206,10693.7267
2007-01-10 12:45:00,92.45,92.45,92.37,92.41,6349.400227183421,38.2248,38.2248,38.1917,38.2082,6349.4002
2007-01-10 12:50:00,92.43,92.47,92.39,92.47,5792.435294974349,38.2165,38.233,38.2,38.233,5792.4353
2007-01-10 12:55:00,92.47,92.55,92.47,92.54,8020.295023810637,38.233,38.2661,38.233,38.262,8020.295
2007-01-10 13:00:00,92.54,92.62,92.53,92.59,10248.154752646926,38.262,38.2951,38.2579,38.2827,10248.1548
2007-01-10 13:05:00,92.58,92.73,92.58,92.71,30521.678285057147,38.2785,38.3405,38.2785,38.3323,30521.6783
2007-01-10 13:10:00,92.71,92.78,92.71,92.72,11027.905657739626,38.3323,38.3612,38.3323,38.3364,11027.9057
2007-01-10 13:15:00,92.71,92.76,92.67,92.68,7351.937105159751,38.3323,38.3529,38.3157,38.3199,7351.9371
2007-01-10 13:20:00,92.68,92.71,92.67,92.71,9134.22488822878,38.3199,38.3323,38.3157,38.3323,9134.2249
2007-01-10 13:25:00,92.7,92.77,92.7,92.75,9468.403847554224,38.3281,38.3571,38.3281,38.3488,9468.4038
2007-01-10 13:30:00,92.74,92.78,92.67,92.76,13144.3724001341,38.3447,38.3612,38.3157,38.3529,13144.3724
2007-01-10 13:35:00,92.73,92.74,92.64,92.73,12030.442535715956,38.3405,38.3447,38.3033,38.3405,12030.4425
2007-01-10 13:40:00,92.73,92.88,92.73,92.84,28962.176474871747,38.3405,38.4026,38.3405,38.386,28962.1765
2007-01-10 13:45:00,92.82,92.83,92.78,92.82,8577.259956019709,38.3778,38.3819,38.3612,38.3778,8577.26
2007-01-10 13:50:00,92.82,92.82,92.75,92.76,14258.302264552243,38.3778,38.3778,38.3488,38.3529,14258.3023
2007-01-10 13:55:00,92.74,92.77,92.69,92.77,9579.79683399604,38.3447,38.3571,38.324,38.3571,9579.7968
2007-01-10 14:00:00,92.78,92.78,92.7,92.76,15038.053169644943,38.3612,38.3612,38.3281,38.3529,15038.0532
2007-01-10 14:05:00,92.77,92.82,92.72,92.73,12921.586427250471,38.3571,38.3778,38.3364,38.3405,12921.5864
2007-01-10 14:10:00,92.73,92.73,92.62,92.67,17265.912898481234,38.3405,38.3405,38.2951,38.3157,17265.9129
2007-01-10 14:15:00,92.68,92.71,92.66,92.68,15372.232128970389,38.3199,38.3323,38.3116,38.3199,15372.2321
2007-01-10 14:20:00,92.69,92.71,92.61,92.69,15595.018101854015,38.324,38.3323,38.2909,38.324,15595.0181
2007-01-10 14:25:00,92.71,92.75,92.71,92.71,9245.617874670595,38.3323,38.3488,38.3323,38.3323,9245.6179
2007-01-10 14:30:00,92.7,92.78,92.69,92.73,18602.628735783004,38.3281,38.3612,38.324,38.3405,18602.6287
2007-01-10 14:35:00,92.72,92.72,92.62,92.64,20941.88145106111,38.3364,38.3364,38.2951,38.3033,20941.8815
2007-01-10 14:40:00,92.64,92.82,92.63,92.79,25286.20792229187,38.3033,38.3778,38.2992,38.3654,25286.2079
2007-01-10 14:45:00,92.79,92.82,92.77,92.78,8131.688010252452,38.3654,38.3778,38.3571,38.3612,8131.688
2007-01-10 14:50:00,92.8,92.81,92.77,92.78,10582.33371197237,38.3695,38.3736,38.3571,38.3612,10582.3337
2007-01-10 14:55:00,92.79,92.91,92.77,92.88,11919.04954927414,38.3654,38.415,38.3571,38.4026,11919.0495
2007-01-10 15:00:00,92.88,93.0,92.87,92.91,15929.19706117946,38.4026,38.4522,38.3984,38.415,15929.1971
2007-01-10 15:05:00,92.91,93.06,92.91,93.02,19493.77262731752,38.415,38.477,38.415,38.4604,19493.7726
2007-01-10 15:10:00,93.01,93.04,92.91,92.92,24617.850003640982,38.4563,38.4687,38.415,38.4191,24617.85
2007-01-10 15:15:00,92.92,93.04,92.89,92.97,20162.130545968408,38.4191,38.4687,38.4067,38.4398,20162.1305
2007-01-10 15:20:00,92.97,93.01,92.97,93.0,15483.625115412202,38.4398,38.4563,38.4398,38.4522,15483.6251
2007-01-10 15:25:00,93.0,93.0,92.94,92.97,9357.01086111241,38.4522,38.4522,38.4274,38.4398,9357.0109
2007-01-10 15:30:00,92.98,93.04,92.95,92.95,18491.23574934119,38.4439,38.4687,38.4315,38.4315,18491.2357
2007-01-10 15:35:00,92.95,93.05,92.94,93.02,11807.656562832326,38.4315,38.4729,38.4274,38.4604,11807.6566
2007-01-10 15:40:00,93.02,93.02,92.91,92.92,20162.130545968408,38.4604,38.4604,38.415,38.4191,20162.1305
2007-01-10 15:45:00,92.92,92.97,92.91,92.91,17711.48484424849,38.4191,38.4398,38.415,38.415,17711.4848
2007-01-10 15:50:00,92.9,92.95,92.9,92.95,32638.14502745162,38.4108,38.4315,38.4108,38.4315,32638.145
2007-01-10 15:55:00,92.95,92.97,92.87,92.95,22835.562220571952,38.4315,38.4398,38.3984,38.4315,22835.5622
2007-01-11 09:30:00,93.36,93.59,93.01,93.51,19048.200681550265,38.601,38.6961,38.4563,38.663,19048.2007
2007-01-11 09:35:00,93.59,93.8,93.36,93.72,37316.65045800783,38.6961,38.7829,38.601,38.7499,37316.6505
2007-01-11 09:40:00,93.72,94.3,93.72,94.14,37539.43643089145,38.7499,38.9897,38.7499,38.9235,37539.4364
2007-01-11 09:45:00,94.21,94.41,94.2,94.26,17265.912898481234,38.9525,39.0352,38.9483,38.9731,17265.9129
2007-01-11 09:50:00,94.36,94.49,94.26,94.49,15260.839142528574,39.0145,39.0682,38.9731,39.0682,15260.8391
2007-01-11 09:55:00,94.45,94.75,94.38,94.58,21610.239369711995,39.0517,39.1757,39.0228,39.1055,21610.2394
2007-01-11 10:00:00,94.58,94.71,94.43,94.69,22055.81131547925,39.1055,39.1592,39.0434,39.1509,22055.8113
2007-01-11 10:05:00,94.65,94.93,94.56,94.93,23281.13416633921,39.1344,39.2502,39.0972,39.2502,23281.1342
2007-01-11 10:10:00,94.93,95.25,94.75,95.21,49681.271953049225,39.2502,39.3825,39.1757,39.3659,49681.272
2007-01-11 10:15:00,95.2,95.44,95.19,95.34,21944.41832903744,39.3618,39.461,39.3577,39.4197,21944.4183
2007-01-11 10:20:00,95.27,95.3,95.09,95.17,54025.59842427999,39.3907,39.4031,39.3163,39.3494,54025.5984
2007-01-11 10:25:00,95.18,95.19,95.0,95.05,29964.71335284808,39.3535,39.3577,39.2791,39.2998,29964.7134
2007-01-11 10:30:00,95.05,95.17,95.03,95.12,18268.44977645756,39.2998,39.3494,39.2915,39.3287,18268.4498
2007-01-11 10:35:00,95.14,95.16,95.0,95.1,17600.091857806678,39.337,39.3453,39.2791,39.3205,17600.0919
2007-01-11 10:40:00,95.1,95.2,95.1,95.18,16931.73393915579,39.3205,39.3618,39.3205,39.3535,16931.7339
2007-01-11 10:45:00,95.18,95.2,95.11,95.16,28739.39050198812,39.3535,39.3618,39.3246,39.3453,28739.3905
2007-01-11 10:50:00,95.17,95.23,95.14,95.18,17265.912898481234,39.3494,39.3742,39.337,39.3535,17265.9129
2007-01-11 10:55:00,95.13,95.23,95.13,95.16,11473.477603506884,39.3329,39.3742,39.3329,39.3453,11473.4776
2007-01-11 11:00:00,95.19,95.47,95.19,95.42,25063.421949408243,39.3577,39.4734,39.3577,39.4528,25063.4219
2007-01-11 11:05:00,95.42,95.46,95.33,95.36,18379.842762899378,39.4528,39.4693,39.4156,39.428,18379.8428
2007-01-11 11:10:00,95.36,95.44,95.24,95.3,17711.48484424849,39.428,39.461,39.3783,39.4031,17711.4848
2007-01-11 11:15:00,95.3,95.45,95.24,95.37,32526.752041009808,39.4031,39.4652,39.3783,39.4321,32526.752
2007-01-11 11:20:00,95.37,95.4,95.28,95.39,8577.259956019709,39.4321,39.4445,39.3949,39.4404,8577.26
2007-01-11 11:25:00,95.4,95.47,95.37,95.46,13589.944345901358,39.4445,39.4734,39.4321,39.4693,13589.9443
2007-01-11 11:30:00,95.47,95.57,95.47,95.51,15260.839142528574,39.4734,39.5148,39.4734,39.49,15260.8391
2007-01-11 11:35:00,95.51,95.54,95.48,95.49,8354.47398313608,39.49,39.5024,39.4776,39.4817,8354.474
2007-01-11 11:40:00,95.43,95.46,95.38,95.43,6460.793213625236,39.4569,39.4693,39.4362,39.4569,6460.7932
2007-01-11 11:45:00,95.45,95.49,95.37,95.37,9022.831901786967,39.4652,39.4817,39.4321,39.4321,9022.8319
2007-01-11 11:50:00,95.37,95.42,95.18,95.23,15038.053169644943,39.4321,39.4528,39.3535,39.3742,15038.0532
2007-01-11 11:55:00,95.26,95.27,95.17,95.26,14703.874210319502,39.3866,39.3907,39.3494,39.3866,14703.8742
2007-01-11 12:00:00,95.27,95.31,95.25,95.25,12921.586427250471,39.3907,39.4073,39.3825,39.3825,12921.5864
2007-01-11 12:05:00,95.19,95.19,95.1,95.12,17711.48484424849,39.3577,39.3577,39.3205,39.3287,17711.4848
2007-01-11 12:10:00,95.13,95.13,95.08,95.11,10248.154752646926,39.3329,39.3329,39.3122,39.3246,10248.1548
2007-01-11 12:15:00,95.11,95.29,95.01,95.09,40769.83303770407,39.3246,39.399,39.2832,39.3163,40769.833
2007-01-11 12:20:00,95.07,95.14,94.99,95.01,11696.263576390513,39.308,39.337,39.275,39.2832,11696.2636
2007-01-11 12:25:00,94.98,95.07,94.98,95.06,14369.695250994058,39.2708,39.308,39.2708,39.3039,14369.6953
2007-01-11 12:30:00,95.05,95.05,94.98,94.99,10582.33371197237,39.2998,39.2998,39.2708,39.275,10582.3337
2007-01-11 12:35:00,95.0,95.07,94.98,95.05,9134.22488822878,39.2791,39.308,39.2708,39.2998,9134.2249
2007-01-11 12:40:00,95.05,95.05,95.01,95.01,3898.754525463504,39.2998,39.2998,39.2832,39.2832,3898.7545
2007-01-11 12:45:00,95.02,95.09,95.02,95.04,9245.617874670595,39.2874,39.3163,39.2874,39.2956,9245.6179
2007-01-11 12:50:00,95.02,95.06,95.02,95.04,5792.435294974349,39.2874,39.3039,39.2874,39.2956,5792.4353
2007-01-11 12:55:00,95.05,95.09,95.01,95.01,10359.54773908874,39.2998,39.3163,39.2832,39.2832,10359.5477
2007-01-11 13:00:00,95.02,95.03,95.01,95.02,9579.79683399604,39.2874,39.2915,39.2832,39.2874,9579.7968
2007-01-11 13:05:00,95.02,95.05,95.01,95.01,10248.154752646926,39.2874,39.2998,39.2832,39.2832,10248.1548
2007-01-11 13:10:00,95.01,95.01,94.97,95.01,11919.04954927414,39.2832,39.2832,39.2667,39.2832,11919.0495
2007-01-11 13:15:00,95.01,95.1,95.01,95.1,16708.94796627216,39.2832,39.3205,39.2832,39.3205,16708.948
2007-01-11 13:20:00,95.06,95.07,94.99,95.0,10359.54773908874,39.3039,39.308,39.275,39.2791,10359.5477
2007-01-11 13:25:00,95.01,95.04,94.97,95.02,6906.365159392493,39.2832,39.2956,39.2667,39.2874,6906.3652
2007-01-11 13:30:00,95.02,95.07,95.01,95.05,8243.080996694265,39.2874,39.308,39.2832,39.2998,8243.081
2007-01-11 13:35:00,95.05,95.09,95.03,95.05,8131.688010252452,39.2998,39.3163,39.2915,39.2998,8131.688
2007-01-11 13:40:00,95.04,95.09,95.0,95.09,10025.368779763296,39.2956,39.3163,39.2791,39.3163,10025.3688
2007-01-11 13:45:00,95.09,95.09,94.9,94.96,27068.4957053609,39.3163,39.3163,39.2378,39.2626,27068.4957
2007-01-11 13:50:00,94.97,94.97,94.71,94.84,19939.34457308477,39.2667,39.2667,39.1592,39.213,19939.3446
2007-01-11 13:55:00,94.8,94.84,94.78,94.78,6794.972172950679,39.1964,39.213,39.1881,39.1881,6794.9722
2007-01-11 14:00:00,94.82,94.89,94.75,94.88,13478.551359459543,39.2047,39.2336,39.1757,39.2295,13478.5514
2007-01-11 14:05:00,94.85,94.85,94.79,94.84,6349.400227183421,39.2171,39.2171,39.1923,39.213,6349.4002
2007-01-11 14:10:00,94.81,94.91,94.81,94.89,11027.905657739626,39.2005,39.2419,39.2005,39.2336,11027.9057
2007-01-11 14:15:00,94.88,94.88,94.82,94.84,8131.688010252452,39.2295,39.2295,39.2047,39.213,8131.688
2007-01-11 14:20:00,94.84,94.87,94.79,94.82,8243.080996694265,39.213,39.2254,39.1923,39.2047,8243.081
2007-01-11 14:25:00,94.82,94.94,94.82,94.93,11584.870589948698,39.2047,39.2543,39.2047,39.2502,11584.8706
2007-01-11 14:30:00,94.93,95.05,94.91,94.99,22835.562220571952,39.2502,39.2998,39.2419,39.275,22835.5622
2007-01-11 14:35:00,94.98,95.01,94.97,95.01,15038.053169644943,39.2708,39.2832,39.2667,39.2832,15038.0532
2007-01-11 14:40:00,94.99,95.01,94.95,94.97,10136.76176620511,39.275,39.2832,39.2584,39.2667,10136.7618
2007-01-11 14:45:00,94.97,94.98,94.93,94.98,18714.02172222482,39.2667,39.2708,39.2502,39.2708,18714.0217
2007-01-11 14:50:00,94.97,95.0,94.93,94.93,9357.01086111241,39.2667,39.2791,39.2502,39.2502,9357.0109
2007-01-11 14:55:00,94.93,94.97,94.91,94.93,13144.3724001341,39.2502,39.2667,39.2419,39.2502,13144.3724
2007-01-11 15:00:00,94.96,94.98,94.85,94.85,16374.769006946715,39.2626,39.2708,39.2171,39.2171,16374.769
2007-01-11 15:05:00,94.84,94.95,94.84,94.93,7686.116064485194,39.213,39.2584,39.213,39.2502,7686.1161
2007-01-11 15:10:00,94.92,95.02,94.92,94.97,10248.154752646926,39.246,39.2874,39.246,39.2667,10248.1548
2007-01-11 15:15:00,94.97,94.98,94.86,94.89,13478.551359459543,39.2667,39.2708,39.2212,39.2336,13478.5514
2007-01-11 15:20:00,94.89,94.89,94.74,94.77,18825.414708666634,39.2336,39.2336,39.1716,39.184,18825.4147
2007-01-11 15:25:00,94.79,94.83,94.62,94.74,29073.56946131356,39.1923,39.2088,39.122,39.1716,29073.5695
2007-01-11 15:30:00,94.74,94.96,94.72,94.87,23392.527152781026,39.1716,39.2626,39.1633,39.2254,23392.5272
2007-01-11 15:35:00,94.88,94.96,94.86,94.93,10470.940725530554,39.2295,39.2626,39.2212,39.2502,10470.9407
2007-01-11 15:40:00,94.93,95.03,94.92,94.98,22946.95520701377,39.2502,39.2915,39.246,39.2708,22946.9552
2007-01-11 15:45:00,94.99,95.01,94.86,94.92,25174.814935850056,39.275,39.2832,39.2212,39.246,25174.8149
2007-01-11 15:50:00,94.92,95.0,94.89,95.0,29296.355434197187,39.246,39.2791,39.2336,39.2791,29296.3554
2007-01-11 15:55:00,94.99,94.99,94.84,94.85,32192.573081684364,39.275,39.275,39.213,39.2171,32192.5731
2007-01-12 09:30:00,94.8,95.12,94.78,95.1,12030.442535715956,39.1964,39.3287,39.1881,39.3205,12030.4425
2007-01-12 09:35:00,95.1,95.1,94.68,94.85,9579.79683399604,39.3205,39.3205,39.1468,39.2171,9579.7968
2007-01-12 09:40:00,94.84,95.13,94.84,95.05,28739.39050198812,39.213,39.3329,39.213,39.2998,28739.3905
2007-01-12 09:45:00,95.06,95.13,94.96,95.04,7017.758145834308,39.3039,39.3329,39.2626,39.2956,7017.7581
2007-01-12 09:50:00,95.1,95.26,94.99,95.24,10025.368779763296,39.3205,39.3866,39.275,39.3783,10025.3688
2007-01-12 09:55:00,95.25,95.53,95.22,95.4,14035.516291668617,39.3825,39.4982,39.3701,39.4445,14035.5163
2007-01-12 10:00:00,95.4,95.44,95.2,95.43,13032.979413692285,39.4445,39.461,39.3618,39.4569,13032.9794
2007-01-12 10:05:00,95.45,95.54,95.29,95.54,11696.263576390513,39.4652,39.5024,39.399,39.5024,11696.2636
2007-01-12 10:10:00,95.53,95.53,95.33,95.33,15817.804074737644,39.4982,39.4982,39.4156,39.4156,15817.8041
2007-01-12 10:15:00,95.29,95.33,95.19,95.23,13701.337332343172,39.399,39.4156,39.3577,39.3742,13701.3373
2007-01-12 10:20:00,95.25,95.34,95.24,95.28,8577.259956019709,39.3825,39.4197,39.3783,39.3949,8577.26
2007-01-12 10:25:00,95.28,95.31,95.19,95.19,4344.326471230762,39.3949,39.4073,39.3577,39.3577,4344.3265
2007-01-12 10:30:00,95.19,95.29,95.18,95.28,13478.551359459543,39.3577,39.399,39.3535,39.3949,13478.5514
2007-01-12 10:35:00,95.31,95.31,95.21,95.21,7240.544118717937,39.4073,39.4073,39.3659,39.3659,7240.5441
2007-01-12 10:40:00,95.16,95.17,95.02,95.1,37093.8644851242,39.3453,39.3494,39.2874,39.3205,37093.8645
2007-01-12 10:45:00,95.09,95.17,95.07,95.16,9468.403847554224,39.3163,39.3494,39.308,39.3453,9468.4038
2007-01-12 10:50:00,95.15,95.19,95.05,95.05,19605.16561375933,39.3411,39.3577,39.2998,39.2998,19605.1656
2007-01-12 10:55:00,95.03,95.15,95.02,95.08,7574.723078043379,39.2915,39.3411,39.2874,39.3122,7574.7231
2007-01-12 11:00:00,95.09,95.14,95.06,95.09,10136.76176620511,39.3163,39.337,39.3039,39.3163,10136.7618
2007-01-12 11:05:00,95.08,95.12,95.06,95.1,19493.77262731752,39.3122,39.3287,39.3039,39.3205,19493.7726
2007-01-12 11:10:00,95.1,95.11,95.02,95.02,12810.193440808656,39.3205,39.3246,39.2874,39.2874,12810.1934
2007-01-12 11:15:00,95.02,95.11,95.02,95.09,8800.045928903339,39.2874,39.3246,39.2874,39.3163,8800.0459
2007-01-12 11:20:00,95.09,95.12,95.06,95.12,10916.51267129781,39.3163,39.3287,39.3039,39.3287,10916.5127
2007-01-12 11:25:00,95.11,95.22,95.11,95.15,11807.656562832326,39.3246,39.3701,39.3246,39.3411,11807.6566
2007-01-12 11:30:00,95.15,95.17,95.04,95.16,5681.042308532535,39.3411,39.3494,39.2956,39.3453,5681.0423
2007-01-12 11:35:00,95.16,95.21,95.08,95.16,14481.088237435872,39.3453,39.3659,39.3122,39.3453,14481.0882
2007-01-12 11:40:00,95.12,95.16,95.1,95.16,2896.2176474871744,39.3287,39.3453,39.3205,39.3453,2896.2176
2007-01-12 11:45:00,95.16,95.24,95.11,95.18,10470.940725530554,39.3453,39.3783,39.3246,39.3535,10470.9407
2007-01-12 11:50:00,95.16,95.21,95.11,95.11,13478.551359459543,39.3453,39.3659,39.3246,39.3246,13478.5514
2007-01-12 11:55:00,95.11,95.24,95.09,95.16,12698.80045436684,39.3246,39.3783,39.3163,39.3453,12698.8005
2007-01-12 12:00:00,95.16,95.25,95.15,95.19,47898.98416998019,39.3453,39.3825,39.3411,39.3577,47898.9842
2007-01-12 12:05:00,95.17,95.32,95.17,95.28,5903.828281416163,39.3494,39.4114,39.3494,39.3949,5903.8283
2007-01-12 12:10:00,95.29,95.32,95.28,95.3,2227.859728836288,39.399,39.4114,39.3949,39.4031,2227.8597
2007-01-12 12:15:00,95.29,95.49,95.29,95.46,8465.866969577895,39.399,39.4817,39.399,39.4693,8465.867
2007-01-12 12:20:00,95.45,95.46,95.28,95.34,10248.154752646926,39.4652,39.4693,39.3949,39.4197,10248.1548
2007-01-12 12:25:00,95.32,95.4,95.32,95.36,5792.435294974349,39.4114,39.4445,39.4114,39.428,5792.4353
2007-01-12 12:30:00,95.38,95.38,95.27,95.28,3675.968552579875,39.4362,39.4362,39.3907,39.3949,3675.9686
2007-01-12 12:35:00,95.31,95.38,95.31,95.38,5681.042308532535,39.4073,39.4362,39.4073,39.4362,5681.0423
2007-01-12 12:40:00,95.38,95.4,95.37,95.39,4901.291403439834,39.4362,39.4445,39.4321,39.4404,4901.2914
2007-01-12 12:45:00,95.39,95.46,95.37,95.45,6015.221267857978,39.4404,39.4693,39.4321,39.4652,6015.2213
2007-01-12 12:50:00,95.45,95.83,95.45,95.45,47453.41222421294,39.4652,39.6223,39.4652,39.4652,47453.4122
2007-01-12 12:55:00,95.42,95.46,94.48,94.76,220446.7201683507,39.4528,39.4693,39.0641,39.1799,220446.7202
2007-01-12 13:00:00,94.78,95.3,94.77,94.84,76972.55363129375,39.1881,39.4031,39.184,39.213,76972.5536
2007-01-12 13:05:00,94.86,94.89,94.73,94.82,57033.20905820897,39.2212,39.2336,39.1675,39.2047,57033.2091
2007-01-12 13:10:00,94.82,94.93,94.75,94.92,23726.70611210647,39.2047,39.2502,39.1757,39.246,23726.7061
2007-01-12 13:15:00,94.92,94.93,94.52,94.58,33417.89593254432,39.246,39.2502,39.0806,39.1055,33417.8959
2007-01-12 13:20:00,94.58,94.7,94.56,94.64,17711.48484424849,39.1055,39.1551,39.0972,39.1303,17711.4848
2007-01-12 13:25:00,94.65,94.66,94.39,94.42,26065.95882738457,39.1344,39.1385,39.0269,39.0393,26065.9588
2007-01-12 13:30:00,94.4,94.48,94.31,94.4,43666.05068519124,39.031,39.0641,38.9938,39.031,43666.0507
2007-01-12 13:35:00,94.4,94.44,94.22,94.22,43888.83665807488,39.031,39.0476,38.9566,38.9566,43888.8367
2007-01-12 13:40:00,94.26,94.35,94.18,94.32,30633.07127149896,38.9731,39.0104,38.9401,38.998,30633.0713
2007-01-12 13:45:00,94.32,94.44,94.31,94.31,23058.348193455586,38.998,39.0476,38.9938,38.9938,23058.3482
2007-01-12 13:50:00,94.31,94.49,94.31,94.38,25397.60090873368,38.9938,39.0682,38.9938,39.0228,25397.6009
2007-01-12 13:55:00,94.39,94.41,94.35,94.36,25843.172854500943,39.0269,39.0352,39.0104,39.0145,25843.1729
2007-01-12 14:00:00,94.35,94.49,94.35,94.44,16263.376020504904,39.0104,39.0682,39.0104,39.0476,16263.376
2007-01-12 14:05:00,94.45,94.53,94.44,94.52,12253.228508599585,39.0517,39.0848,39.0476,39.0806,12253.2285
2007-01-12 14:10:00,94.49,94.74,94.49,94.68,18268.44977645756,39.0682,39.1716,39.0682,39.1468,18268.4498
2007-01-12 14:15:00,94.71,94.78,94.58,94.65,11473.477603506884,39.1592,39.1881,39.1055,39.1344,11473.4776
2007-01-12 14:20:00,94.66,94.66,94.58,94.6,4567.11244411439,39.1385,39.1385,39.1055,39.1137,4567.1124
2007-01-12 14:25:00,94.6,94.73,94.58,94.66,11473.477603506884,39.1137,39.1675,39.1055,39.1385,11473.4776
2007-01-12 14:30:00,94.67,94.72,94.57,94.61,15817.804074737644,39.1427,39.1633,39.1013,39.1179,15817.8041
2007-01-12 14:35:00,94.62,94.62,94.58,94.59,8354.47398313608,39.122,39.122,39.1055,39.1096,8354.474
2007-01-12 14:40:00,94.58,94.66,94.56,94.65,7240.544118717937,39.1055,39.1385,39.0972,39.1344,7240.5441
2007-01-12 14:45:00,94.65,94.65,94.62,94.64,4789.89841699802,39.1344,39.1344,39.122,39.1303,4789.8984
2007-01-12 14:50:00,94.64,94.64,94.52,94.52,6349.400227183421,39.1303,39.1303,39.0806,39.0806,6349.4002
2007-01-12 14:55:00,94.53,94.53,94.3,94.33,32526.752041009808,39.0848,39.0848,38.9897,39.0021,32526.752
2007-01-12 15:00:00,94.38,94.43,94.31,94.34,13255.765386575917,39.0228,39.0434,38.9938,39.0062,13255.7654
2007-01-12 15:05:00,94.34,94.54,94.34,94.4,15483.625115412202,39.0062,39.0889,39.0062,39.031,15483.6251
2007-01-12 15:10:00,94.41,94.5,94.35,94.49,15929.19706117946,39.0352,39.0724,39.0104,39.0682,15929.1971
2007-01-12 15:15:00,94.48,94.58,94.48,94.54,10248.154752646926,39.0641,39.1055,39.0641,39.0889,10248.1548
2007-01-12 15:20:00,94.54,94.54,94.36,94.45,14815.267196761317,39.0889,39.0889,39.0145,39.0517,14815.2672
2007-01-12 15:25:00,94.46,94.53,94.46,94.49,10248.154752646926,39.0558,39.0848,39.0558,39.0682,10248.1548
2007-01-12 15:30:00,94.49,94.54,94.49,94.49,8800.045928903339,39.0682,39.0889,39.0682,39.0682,8800.0459
2007-01-12 15:35:00,94.49,94.51,94.4,94.42,18379.842762899378,39.0682,39.0765,39.031,39.0393,18379.8428
2007-01-12 15:40:00,94.45,94.58,94.44,94.48,10582.33371197237,39.0517,39.1055,39.0476,39.0641,10582.3337
2007-01-12 15:45:00,94.46,94.62,94.43,94.61,32638.14502745162,39.0558,39.122,39.0434,39.1179,32638.145
2007-01-12 15:50:00,94.62,94.62,94.49,94.5,17043.126925597604,39.122,39.122,39.0682,39.0724,17043.1269
2007-01-12 15:55:00,94.49,94.53,94.41,94.51,41104.01199702951,39.0682,39.0848,39.0352,39.0765,41104.012
2007-01-16 09:30:00,95.16,96.33,95.16,95.98,49235.700007281965,39.3453,39.829,39.3453,39.6843,49235.7
2007-01-16 09:35:00,96.12,96.21,95.22,95.3,46228.08937335298,39.7422,39.7794,39.3701,39.4031,46228.0894
2007-01-16 09:40:00,95.3,95.34,95.21,95.32,31635.60814947529,39.4031,39.4197,39.3659,39.4114,31635.6081
2007-01-16 09:45:00,95.32,95.43,95.24,95.27,27625.460637569973,39.4114,39.4569,39.3783,39.3907,27625.4606
2007-01-16 09:50:00,95.25,95.43,95.25,95.37,48233.163129305634,39.3825,39.4569,39.3825,39.4321,48233.1631
2007-01-16 09:55:00,95.37,95.43,95.29,95.29,21387.453396828365,39.4321,39.4569,39.399,39.399,21387.4534
2007-01-16 10:00:00,95.3,95.36,95.21,95.27,16597.554979830347,39.4031,39.428,39.3659,39.3907,16597.555
2007-01-16 10:05:00,95.27,95.46,95.27,95.43,24060.885071431912,39.3907,39.4693,39.3907,39.4569,24060.8851
2007-01-16 10:10:00,95.37,95.53,95.35,95.45,14703.874210319502,39.4321,39.4982,39.4238,39.4652,14703.8742
2007-01-16 10:15:00,95.47,95.65,95.47,95.61,23838.09909854828,39.4734,39.5479,39.4734,39.5313,23838.0991
2007-01-16 10:20:00,95.61,95.83,95.61,95.83,16486.16199338853,39.5313,39.6223,39.5313,39.6223,16486.162
2007-01-16 10:25:00,95.83,95.84,95.74,95.75,16263.376020504904,39.6223,39.6264,39.5851,39.5892,16263.376
2007-01-16 10:30:00,95.74,95.79,95.68,95.7,42106.54887500584,39.5851,39.6057,39.5603,39.5685,42106.5489
2007-01-16 10:35:00,95.7,95.81,95.7,95.81,38987.54525463504,39.5685,39.614,39.5685,39.614,38987.5453
2007-01-16 10:40:00,95.81,95.95,95.81,95.9,19827.951586642965,39.614,39.6719,39.614,39.6512,19827.9516
2007-01-16 10:45:00,95.9,95.92,95.88,95.91,30410.28529861533,39.6512,39.6595,39.643,39.6554,30410.2853
2007-01-16 10:50:00,95.9,95.99,95.9,95.98,14481.088237435872,39.6512,39.6884,39.6512,39.6843,14481.0882
2007-01-16 10:55:00,95.97,95.98,95.85,95.85,16820.340952713974,39.6802,39.6843,39.6306,39.6306,16820.341
2007-01-16 11:00:00,95.85,96.04,95.85,96.01,14369.695250994058,39.6306,39.7091,39.6306,39.6967,14369.6953
2007-01-16 11:05:00,96.0,96.17,95.98,96.12,23615.31312566465,39.6926,39.7629,39.6843,39.7422,23615.3131
2007-01-16 11:10:00,96.13,96.2,96.09,96.19,17934.270817132117,39.7463,39.7753,39.7298,39.7711,17934.2708
2007-01-16 11:15:00,96.18,96.24,96.18,96.21,16708.94796627216,39.767,39.7918,39.767,39.7794,16708.948
2007-01-16 11:20:00,96.2,96.49,96.18,96.49,38876.152268193226,39.7753,39.8952,39.767,39.8952,38876.1523
2007-01-16 11:25:00,96.49,96.53,96.42,96.51,16708.94796627216,39.8952,39.9117,39.8662,39.9034,16708.948
2007-01-16 11:30:00,96.51,96.58,96.36,96.4,18825.414708666634,39.9034,39.9324,39.8414,39.858,18825.4147
2007-01-16 11:35:00,96.39,96.42,96.34,96.41,16931.73393915579,39.8538,39.8662,39.8331,39.8621,16931.7339
2007-01-16 11:40:00,96.4,96.51,96.4,96.51,19048.200681550265,39.858,39.9034,39.858,39.9034,19048.2007
2007-01-16 11:45:00,96.51,96.55,96.46,96.46,15038.053169644943,39.9034,39.92,39.8828,39.8828,15038.0532
2007-01-16 11:50:00,96.46,96.55,96.45,96.55,31635.60814947529,39.8828,39.92,39.8786,39.92,31635.6081
2007-01-16 11:55:00,96.52,96.59,96.51,96.53,14369.695250994058,39.9076,39.9365,39.9034,39.9117,14369.6953
2007-01-16 12:00:00,96.55,96.71,96.55,96.7,16151.983034063089,39.92,39.9861,39.92,39.982,16151.983
2007-01-16 12:05:00,96.7,96.71,96.62,96.68,12810.193440808656,39.982,39.9861,39.9489,39.9737,12810.1934
2007-01-16 12:10:00,96.66,96.75,96.66,96.68,9802.582806879667,39.9655,40.0027,39.9655,39.9737,9802.5828
2007-01-16 12:15:00,96.69,96.75,96.68,96.7,12030.442535715956,39.9779,40.0027,39.9737,39.982,12030.4425
2007-01-16 12:20:00,96.71,96.88,96.71,96.88,33417.89593254432,39.9861,40.0564,39.9861,40.0564,33417.8959
2007-01-16 12:25:00,96.88,97.0,96.88,96.97,13255.765386575917,40.0564,40.106,40.0564,40.0936,13255.7654
2007-01-16 12:30:00,96.99,97.15,96.99,97.06,28405.21154266268,40.1019,40.1681,40.1019,40.1308,28405.2115
2007-01-16 12:35:00,97.07,97.07,96.91,97.03,22055.81131547925,40.135,40.135,40.0688,40.1184,22055.8113
2007-01-16 12:40:00,97.02,97.06,97.02,97.04,5124.077376323463,40.1143,40.1308,40.1143,40.1226,5124.0774
2007-01-16 12:45:00,97.03,97.03,96.85,96.99,13255.765386575917,40.1184,40.1184,40.044,40.1019,13255.7654
2007-01-16 12:50:00,97.02,97.07,96.95,96.99,8131.688010252452,40.1143,40.135,40.0854,40.1019,8131.688
2007-01-16 12:55:00,97.01,97.09,96.97,97.06,12030.442535715956,40.1102,40.1432,40.0936,40.1308,12030.4425
2007-01-16 13:00:00,97.08,97.17,97.05,97.12,12364.6214950414,40.1391,40.1763,40.1267,40.1557,12364.6215
2007-01-16 13:05:00,97.12,97.13,97.03,97.09,8020.295023810637,40.1557,40.1598,40.1184,40.1432,8020.295
2007-01-16 13:10:00,97.09,97.12,96.96,96.96,7017.758145834308,40.1432,40.1557,40.0895,40.0895,7017.7581
2007-01-16 13:15:00,96.96,97.03,96.88,96.98,18714.02172222482,40.0895,40.1184,40.0564,40.0978,18714.0217
2007-01-16 13:20:00,96.98,97.03,96.98,96.98,7129.151132276122,40.0978,40.1184,40.0978,40.0978,7129.1511
2007-01-16 13:25:00,96.97,97.03,96.94,96.98,8354.47398313608,40.0936,40.1184,40.0812,40.0978,8354.474
2007-01-16 13:30:00,96.99,97.03,96.95,96.96,7686.116064485194,40.1019,40.1184,40.0854,40.0895,7686.1161
2007-01-16 13:35:00,96.96,96.99,96.95,96.95,6906.365159392493,40.0895,40.1019,40.0854,40.0854,6906.3652
2007-01-16 13:40:00,96.95,97.03,96.95,96.95,13812.730318784988,40.0854,40.1184,40.0854,40.0854,13812.7303
2007-01-16 13:45:00,96.95,97.04,96.95,96.99,37093.8644851242,40.0854,40.1226,40.0854,40.1019,37093.8645
2007-01-16 13:50:00,96.98,97.04,96.98,97.04,6906.365159392493,40.0978,40.1226,40.0978,40.1226,6906.3652
2007-01-16 13:55:00,97.03,97.04,96.8,96.89,20719.09547817748,40.1184,40.1226,40.0233,40.0606,20719.0955
2007-01-16 14:00:00,96.9,96.9,96.62,96.68,29519.141407080817,40.0647,40.0647,39.9489,39.9737,29519.1414
2007-01-16 14:05:00,96.71,96.85,96.71,96.83,13144.3724001341,39.9861,40.044,39.9861,40.0357,13144.3724
2007-01-16 14:10:00,96.8,96.81,96.74,96.77,11473.477603506884,40.0233,40.0275,39.9985,40.0109,11473.4776
2007-01-16 14:15:00,96.75,96.86,96.71,96.86,11250.691630623254,40.0027,40.0482,39.9861,40.0482,11250.6916
2007-01-16 14:20:00,96.86,96.86,96.75,96.75,12364.6214950414,40.0482,40.0482,40.0027,40.0027,12364.6215
2007-01-16 14:25:00,96.78,96.79,96.67,96.78,14035.516291668617,40.0151,40.0192,39.9696,40.0151,14035.5163
2007-01-16 14:30:00,96.79,96.95,96.79,96.92,20830.48846461929,40.0192,40.0854,40.0192,40.073,20830.4885
2007-01-16 14:35:00,96.95,97.11,96.92,96.99,23169.741179897395,40.0854,40.1515,40.073,40.1019,23169.7412
2007-01-16 14:40:00,96.98,96.99,96.92,96.95,9022.831901786967,40.0978,40.1019,40.073,40.0854,9022.8319
2007-01-16 14:45:00,96.95,96.97,96.91,96.94,7574.723078043379,40.0854,40.0936,40.0688,40.0812,7574.7231
2007-01-16 14:50:00,96.93,97.0,96.9,96.99,8243.080996694265,40.0771,40.106,40.0647,40.1019,8243.081
2007-01-16 14:55:00,96.99,97.01,96.95,97.0,11696.263576390513,40.1019,40.1102,40.0854,40.106,11696.2636
2007-01-16 15:00:00,96.97,96.98,96.93,96.98,8243.080996694265,40.0936,40.0978,40.0771,40.0978,8243.081
2007-01-16 15:05:00,96.96,97.0,96.95,96.99,9691.189820437854,40.0895,40.106,40.0854,40.1019,9691.1898
2007-01-16 15:10:00,96.98,97.09,96.97,97.0,18045.66380357393,40.0978,40.1432,40.0936,40.106,18045.6638
2007-01-16 15:15:00,96.98,97.04,96.97,97.03,14703.874210319502,40.0978,40.1226,40.0936,40.1184,14703.8742
2007-01-16 15:20:00,97.02,97.14,97.02,97.04,19605.16561375933,40.1143,40.1639,40.1143,40.1226,19605.1656
2007-01-16 15:25:00,97.04,97.14,97.03,97.12,25286.20792229187,40.1226,40.1639,40.1184,40.1557,25286.2079
2007-01-16 15:30:00,97.12,97.14,97.03,97.12,24172.27805787373,40.1557,40.1639,40.1184,40.1557,24172.2781
2007-01-16 15:35:00,97.14,97.14,96.98,97.01,20719.09547817748,40.1639,40.1639,40.0978,40.1102,20719.0955
2007-01-16 15:40:00,97.01,97.14,97.01,97.14,36202.72059358968,40.1102,40.1639,40.1102,40.1639,36202.7206
2007-01-16 15:45:00,97.14,97.18,97.13,97.14,36536.89955291512,40.1639,40.1805,40.1598,40.1639,36536.8996
2007-01-16 15:50:00,97.14,97.27,97.13,97.26,61823.107475207,40.1639,40.2177,40.1598,40.2135,61823.1075
2007-01-16 15:55:00,97.27,97.31,97.13,97.27,58147.13892262712,40.2177,40.2342,40.1598,40.2177,58147.1389
2007-01-17 09:30:00,97.09,97.09,96.42,96.43,24729.2429900828,40.1432,40.1432,39.8662,39.8704,24729.243
2007-01-17 09:35:00,96.46,96.46,96.09,96.25,25731.77986805913,39.8828,39.8828,39.7298,39.7959,25731.7799
2007-01-17 09:40:00,96.22,96.55,96.19,96.35,41549.58394279677,39.7835,39.92,39.7711,39.8373,41549.5839
2007-01-17 09:45:00,96.34,96.5,96.33,96.33,31858.39412235892,39.8331,39.8993,39.829,39.829,31858.3941
2007-01-17 09:50:00,96.34,96.47,96.25,96.46,23058.348193455586,39.8331,39.8869,39.7959,39.8828,23058.3482
2007-01-17 09:55:00,96.46,96.49,96.06,96.27,26734.316746035456,39.8828,39.8952,39.7174,39.8042,26734.3167
2007-01-17 10:00:00,96.27,96.28,96.02,96.19,22501.38326124651,39.8042,39.8083,39.7008,39.7711,22501.3833
2007-01-17 10:05:00,96.18,96.56,96.16,96.24,78866.23440080459,39.767,39.9241,39.7587,39.7918,78866.2344
2007-01-17 10:10:00,96.26,96.28,96.13,96.17,7463.330091601565,39.8001,39.8083,39.7463,39.7629,7463.3301
2007-01-17 10:15:00,96.12,96.28,96.08,96.26,27959.639596895417,39.7422,39.8083,39.7256,39.8001,27959.6396
2007-01-17 10:20:00,96.27,96.4,96.23,96.29,23838.09909854828,39.8042,39.858,39.7877,39.8125,23838.0991
2007-01-17 10:25:00,96.3,96.41,96.3,96.35,7129.151132276122,39.8166,39.8621,39.8166,39.8373,7129.1511
2007-01-17 10:30:00,96.34,96.5,96.27,96.5,13032.979413692285,39.8331,39.8993,39.8042,39.8993,13032.9794
2007-01-17 10:35:00,96.46,96.46,96.36,96.38,32081.180095242547,39.8828,39.8828,39.8414,39.8497,32081.1801
2007-01-17 10:40:00,96.39,96.42,96.37,96.4,8354.47398313608,39.8538,39.8662,39.8456,39.858,8354.474
2007-01-17 10:45:00,96.37,96.42,96.36,96.42,8354.47398313608,39.8456,39.8662,39.8414,39.8662,8354.474
2007-01-17 10:50:00,96.39,96.42,96.39,96.42,10025.368779763296,39.8538,39.8662,39.8538,39.8662,10025.3688
2007-01-17 10:55:00,96.38,96.38,96.32,96.38,9802.582806879667,39.8497,39.8497,39.8249,39.8497,9802.5828
2007-01-17 11:00:00,96.41,96.59,96.36,96.59,26177.351813826383,39.8621,39.9365,39.8414,39.9365,26177.3518
2007-01-17 11:05:00,96.59,96.78,96.59,96.77,16040.590047621274,39.9365,40.0151,39.9365,40.0109,16040.59
2007-01-17 11:10:00,96.73,96.94,96.73,96.92,11027.905657739626,39.9944,40.0812,39.9944,40.073,11027.9057
2007-01-17 11:15:00,96.92,96.94,96.82,96.89,14369.695250994058,40.073,40.0812,40.0316,40.0606,14369.6953
2007-01-17 11:20:00,96.88,97.03,96.85,96.94,39878.68914616956,40.0564,40.1184,40.044,40.0812,39878.6891
2007-01-17 11:25:00,96.94,97.0,96.84,96.93,21610.239369711995,40.0812,40.106,40.0399,40.0771,21610.2394
2007-01-17 11:30:00,96.94,97.0,96.89,96.97,7686.116064485194,40.0812,40.106,40.0606,40.0936,7686.1161
2007-01-17 11:35:00,96.97,97.18,96.97,97.06,22501.38326124651,40.0936,40.1805,40.0936,40.1308,22501.3833
2007-01-17 11:40:00,97.1,97.14,96.98,96.98,16151.983034063089,40.1474,40.1639,40.0978,40.0978,16151.983
2007-01-17 11:45:00,96.98,97.02,96.9,96.92,6794.972172950679,40.0978,40.1143,40.0647,40.073,6794.9722
2007-01-17 11:50:00,96.91,97.07,96.91,97.06,6349.400227183421,40.0688,40.135,40.0688,40.1308,6349.4002
2007-01-17 11:55:00,97.07,97.24,97.05,97.24,9245.617874670595,40.135,40.2053,40.1267,40.2053,9245.6179
2007-01-17 12:00:00,97.17,97.25,97.16,97.23,15817.804074737644,40.1763,40.2094,40.1722,40.2011,15817.8041
2007-01-17 12:05:00,97.23,97.3,97.21,97.29,4678.505430556205,40.2011,40.2301,40.1929,40.2259,4678.5054
2007-01-17 12:10:00,97.3,97.44,97.29,97.42,24506.45701719917,40.2301,40.288,40.2259,40.2797,24506.457
2007-01-17 12:15:00,97.42,97.45,97.39,97.45,9022.831901786967,40.2797,40.2921,40.2673,40.2921,9022.8319
2007-01-17 12:20:00,97.45,97.47,97.43,97.47,3007.610633928989,40.2921,40.3004,40.2838,40.3004,3007.6106
2007-01-17 12:25:00,97.47,97.65,97.47,97.62,16040.590047621274,40.3004,40.3748,40.3004,40.3624,16040.59
2007-01-17 12:30:00,97.61,97.84,97.58,97.76,25843.172854500943,40.3582,40.4533,40.3458,40.4203,25843.1729
2007-01-17 12:35:00,97.76,97.88,97.74,97.76,21498.846383270185,40.4203,40.4699,40.412,40.4203,21498.8464
2007-01-17 12:40:00,97.76,97.78,97.74,97.74,12921.586427250471,40.4203,40.4285,40.412,40.412,12921.5864
2007-01-17 12:45:00,97.74,98.02,97.74,98.02,24952.028962966426,40.412,40.5278,40.412,40.5278,24952.029
2007-01-17 12:50:00,98.02,98.12,97.99,98.05,17600.091857806678,40.5278,40.5691,40.5154,40.5402,17600.0919
2007-01-17 12:55:00,98.04,98.04,97.93,97.97,3341.789593254432,40.536,40.536,40.4906,40.5071,3341.7896
2007-01-17 13:00:00,97.97,98.02,97.9,97.97,5012.684389881648,40.5071,40.5278,40.4782,40.5071,5012.6844
2007-01-17 13:05:00,97.97,97.97,97.77,97.82,12921.586427250471,40.5071,40.5071,40.4244,40.4451,12921.5864
2007-01-17 13:10:00,97.82,97.83,97.74,97.83,9134.22488822878,40.4451,40.4492,40.412,40.4492,9134.2249
2007-01-17 13:15:00,97.83,97.98,97.83,97.94,10359.54773908874,40.4492,40.5112,40.4492,40.4947,10359.5477
2007-01-17 13:20:00,97.91,97.94,97.88,97.9,6238.007240741606,40.4823,40.4947,40.4699,40.4782,6238.0072
2007-01-17 13:25:00,97.89,97.94,97.89,97.93,12141.83552215777,40.474,40.4947,40.474,40.4906,12141.8355
2007-01-17 13:30:00,97.93,98.03,97.92,98.03,15372.232128970389,40.4906,40.5319,40.4864,40.5319,15372.2321
2007-01-17 13:35:00,98.03,98.03,97.97,98.01,12587.407467925028,40.5319,40.5319,40.5071,40.5236,12587.4075
2007-01-17 13:40:00,98.0,98.01,97.93,97.98,11027.905657739626,40.5195,40.5236,40.4906,40.5112,11027.9057
2007-01-17 13:45:00,97.99,97.99,97.92,97.98,11250.691630623254,40.5154,40.5154,40.4864,40.5112,11250.6916
2007-01-17 13:50:00,97.99,98.0,97.94,97.95,9022.831901786967,40.5154,40.5195,40.4947,40.4988,9022.8319
2007-01-17 13:55:00,97.94,98.0,97.91,97.99,10248.154752646926,40.4947,40.5195,40.4823,40.5154,10248.1548
2007-01-17 14:00:00,97.99,98.03,97.86,97.98,10025.368779763296,40.5154,40.5319,40.4616,40.5112,10025.3688
2007-01-17 14:05:00,97.99,98.02,97.88,97.89,4567.11244411439,40.5154,40.5278,40.4699,40.474,4567.1124
2007-01-17 14:10:00,97.88,97.89,97.78,97.88,11919.04954927414,40.4699,40.474,40.4285,40.4699,11919.0495
2007-01-17 14:15:00,97.87,97.9,97.82,97.89,26400.137786710013,40.4657,40.4782,40.4451,40.474,26400.1378
2007-01-17 14:20:00,97.89,97.89,97.73,97.73,5346.863349207091,40.474,40.474,40.4079,40.4079,5346.8633
2007-01-17 14:25:00,97.72,97.99,97.72,97.95,23169.741179897395,40.4037,40.5154,40.4037,40.4988,23169.7412
2007-01-17 14:30:00,97.95,97.96,97.84,97.87,23726.70611210647,40.4988,40.503,40.4533,40.4657,23726.7061
2007-01-17 14:35:00,97.87,97.93,97.82,97.85,14815.267196761317,40.4657,40.4906,40.4451,40.4575,14815.2672
2007-01-17 14:40:00,97.85,97.89,97.74,97.8,6460.793213625236,40.4575,40.474,40.412,40.4368,6460.7932
2007-01-17 14:45:00,97.78,97.82,97.72,97.74,12476.014481483213,40.4285,40.4451,40.4037,40.412,12476.0145
2007-01-17 14:50:00,97.71,97.72,97.57,97.72,12253.228508599585,40.3996,40.4037,40.3417,40.4037,12253.2285
2007-01-17 14:55:00,97.72,97.73,97.65,97.65,13478.551359459543,40.4037,40.4079,40.3748,40.3748,13478.5514
2007-01-17 15:00:00,97.65,97.65,97.57,97.58,39098.93824107686,40.3748,40.3748,40.3417,40.3458,39098.9382
2007-01-17 15:05:00,97.58,97.58,97.45,97.45,33195.109959660695,40.3458,40.3458,40.2921,40.2921,33195.11
2007-01-17 15:10:00,97.46,97.51,97.38,97.51,19605.16561375933,40.2962,40.3169,40.2632,40.3169,19605.1656
2007-01-17 15:15:00,97.51,97.51,97.44,97.48,9357.01086111241,40.3169,40.3169,40.288,40.3045,9357.0109
2007-01-17 15:20:00,97.47,97.55,97.46,97.51,14481.088237435872,40.3004,40.3334,40.2962,40.3169,14481.0882
2007-01-17 15:25:00,97.51,97.58,97.51,97.57,10916.51267129781,40.3169,40.3458,40.3169,40.3417,10916.5127
2007-01-17 15:30:00,97.58,97.63,97.52,97.53,17265.912898481234,40.3458,40.3665,40.321,40.3252,17265.9129
2007-01-17 15:35:00,97.53,97.61,97.53,97.58,23615.31312566465,40.3252,40.3582,40.3252,40.3458,23615.3131
2007-01-17 15:40:00,97.58,97.58,97.4,97.47,24617.850003640982,40.3458,40.3458,40.2714,40.3004,24617.85
2007-01-17 15:45:00,97.47,97.65,97.47,97.55,26177.351813826383,40.3004,40.3748,40.3004,40.3334,26177.3518
2007-01-17 15:50:00,97.55,97.74,97.54,97.73,35868.541634264235,40.3334,40.412,40.3293,40.4079,35868.5416
2007-01-17 15:55:00,97.73,97.73,97.58,97.71,45448.33846826028,40.4079,40.4079,40.3458,40.3996,45448.3385
2007-01-18 09:30:00,97.74,97.97,97.74,97.9,40101.47511905318,40.412,40.5071,40.412,40.4782,40101.4751
2007-01-18 09:35:00,97.9,98.12,97.8,98.04,20830.48846461929,40.4782,40.5691,40.4368,40.536,20830.4885
2007-01-18 09:40:00,98.04,98.19,98.02,98.11,15817.804074737644,40.536,40.5981,40.5278,40.565,15817.8041
2007-01-18 09:45:00,98.1,98.18,97.78,97.94,24840.63597652461,40.5608,40.5939,40.4285,40.4947,24840.636
2007-01-18 09:50:00,97.94,98.03,97.85,97.99,19493.77262731752,40.4947,40.5319,40.4575,40.5154,19493.7726
2007-01-18 09:55:00,98.0,98.0,97.76,97.96,14146.90927811043,40.5195,40.5195,40.4203,40.503,14146.9093
2007-01-18 10:00:00,97.97,97.97,97.57,97.63,18491.23574934119,40.5071,40.5071,40.3417,40.3665,18491.2357
2007-01-18 10:05:00,97.66,97.66,97.15,97.38,30410.28529861533,40.3789,40.3789,40.1681,40.2632,30410.2853
2007-01-18 10:10:00,97.35,97.45,97.21,97.29,18602.628735783004,40.2507,40.2921,40.1929,40.2259,18602.6287
2007-01-18 10:15:00,97.29,97.3,97.13,97.17,17154.519912039417,40.2259,40.2301,40.1598,40.1763,17154.5199
2007-01-18 10:20:00,97.18,97.44,97.16,97.44,10805.119684855998,40.1805,40.288,40.1722,40.288,10805.1197
2007-01-18 10:25:00,97.49,97.72,97.47,97.69,16486.16199338853,40.3086,40.4037,40.3004,40.3913,16486.162
2007-01-18 10:30:00,97.69,98.06,97.69,97.93,33083.71697321888,40.3913,40.5443,40.3913,40.4906,33083.717
2007-01-18 10:35:00,98.0,98.27,97.95,98.21,21164.66742394474,40.5195,40.6311,40.4988,40.6063,21164.6674
2007-01-18 10:40:00,98.26,98.37,97.85,97.91,38987.54525463504,40.627,40.6725,40.4575,40.4823,38987.5453
2007-01-18 10:45:00,97.91,97.94,97.86,97.88,7463.330091601565,40.4823,40.4947,40.4616,40.4699,7463.3301
2007-01-18 10:50:00,97.85,97.91,97.8,97.89,16820.340952713974,40.4575,40.4823,40.4368,40.474,16820.341
2007-01-18 10:55:00,97.89,97.93,97.83,97.88,11696.263576390513,40.474,40.4906,40.4492,40.4699,11696.2636
2007-01-18 11:00:00,97.9,97.91,97.82,97.86,11807.656562832326,40.4782,40.4823,40.4451,40.4616,11807.6566
2007-01-18 11:05:00,97.89,98.05,97.87,98.01,14481.088237435872,40.474,40.5402,40.4657,40.5236,14481.0882
2007-01-18 11:10:00,97.98,98.09,97.94,98.02,11807.656562832326,40.5112,40.5567,40.4947,40.5278,11807.6566
2007-01-18 11:15:00,98.01,98.04,97.98,98.02,5792.435294974349,40.5236,40.536,40.5112,40.5278,5792.4353
2007-01-18 11:20:00,98.01,98.01,97.86,97.97,10693.726698414182,40.5236,40.5236,40.4616,40.5071,10693.7267
2007-01-18 11:25:00,97.98,97.99,97.9,97.91,5124.077376323463,40.5112,40.5154,40.4782,40.4823,5124.0774
2007-01-18 11:30:00,97.93,97.98,97.92,97.93,2784.82466104536,40.4906,40.5112,40.4864,40.4906,2784.8247
2007-01-18 11:35:00,97.95,97.96,97.95,97.96,3675.968552579875,40.4988,40.503,40.4988,40.503,3675.9686
2007-01-18 11:40:00,97.96,97.96,97.89,97.91,5346.863349207091,40.503,40.503,40.474,40.4823,5346.8633
2007-01-18 11:45:00,97.91,97.93,97.89,97.93,4344.326471230762,40.4823,40.4906,40.474,40.4906,4344.3265
2007-01-18 11:50:00,97.92,97.95,97.85,97.95,5903.828281416163,40.4864,40.4988,40.4575,40.4988,5903.8283
2007-01-18 11:55:00,97.92,98.01,97.9,97.92,8577.259956019709,40.4864,40.5236,40.4782,40.4864,8577.26
2007-01-18 12:00:00,97.92,98.01,97.89,97.96,13812.730318784988,40.4864,40.5236,40.474,40.503,13812.7303
2007-01-18 12:05:00,97.98,98.0,97.82,97.82,11584.870589948698,40.5112,40.5195,40.4451,40.4451,11584.8706
2007-01-18 12:10:00,97.82,97.84,97.75,97.81,10025.368779763296,40.4451,40.4533,40.4161,40.4409,10025.3688
2007-01-18 12:15:00,97.82,97.88,97.78,97.88,7463.330091601565,40.4451,40.4699,40.4285,40.4699,7463.3301
2007-01-18 12:20:00,97.88,97.88,97.75,97.81,11139.29864418144,40.4699,40.4699,40.4161,40.4409,11139.2986
2007-01-18 12:25:00,97.82,97.82,97.76,97.8,8911.438915345152,40.4451,40.4451,40.4203,40.4368,8911.4389
2007-01-18 12:30:00,97.8,97.82,97.75,97.81,8465.866969577895,40.4368,40.4451,40.4161,40.4409,8465.867
2007-01-18 12:35:00,97.81,97.83,97.77,97.83,4678.505430556205,40.4409,40.4492,40.4244,40.4492,4678.5054
2007-01-18 12:40:00,97.83,97.96,97.82,97.96,6015.221267857978,40.4492,40.503,40.4451,40.503,6015.2213
2007-01-18 12:45:00,97.96,98.02,97.95,97.96,9022.831901786967,40.503,40.5278,40.4988,40.503,9022.8319
2007-01-18 12:50:00,97.98,97.99,97.92,97.98,5124.077376323463,40.5112,40.5154,40.4864,40.5112,5124.0774
2007-01-18 12:55:00,97.96,97.98,97.91,97.92,4901.291403439834,40.503,40.5112,40.4823,40.4864,4901.2914
2007-01-18 13:00:00,97.93,97.93,97.88,97.91,4678.505430556205,40.4906,40.4906,40.4699,40.4823,4678.5054
2007-01-18 13:05:00,97.92,97.92,97.86,97.89,6794.972172950679,40.4864,40.4864,40.4616,40.474,6794.9722
2007-01-18 13:10:00,97.89,97.89,97.77,97.84,28516.604529104487,40.474,40.474,40.4244,40.4533,28516.6045
2007-01-18 13:15:00,97.86,97.86,97.74,97.76,8800.045928903339,40.4616,40.4616,40.412,40.4203,8800.0459
2007-01-18 13:20:00,97.76,97.8,97.74,97.74,13924.1233052268,40.4203,40.4368,40.412,40.412,13924.1233
2007-01-18 13:25:00,97.75,97.76,97.74,97.75,5681.042308532535,40.4161,40.4203,40.412,40.4161,5681.0423
2007-01-18 13:30:00,97.75,97.81,97.73,97.77,7240.544118717937,40.4161,40.4409,40.4079,40.4244,7240.5441
2007-01-18 13:35:00,97.76,97.79,97.75,97.79,5903.828281416163,40.4203,40.4327,40.4161,40.4327,5903.8283
2007-01-18 13:40:00,97.79,97.88,97.79,97.85,9579.79683399604,40.4327,40.4699,40.4327,40.4575,9579.7968
2007-01-18 13:45:00,97.85,97.86,97.82,97.84,3787.3615390216896,40.4575,40.4616,40.4451,40.4533,3787.3615
2007-01-18 13:50:00,97.84,97.9,97.79,97.85,8911.438915345152,40.4533,40.4782,40.4327,40.4575,8911.4389
2007-01-18 13:55:00,97.86,97.9,97.79,97.83,7908.902037368823,40.4616,40.4782,40.4327,40.4492,7908.902
2007-01-18 14:00:00,97.82,97.87,97.76,97.87,5569.6493220907205,40.4451,40.4657,40.4203,40.4657,5569.6493
2007-01-18 14:05:00,97.87,97.88,97.83,97.83,4789.89841699802,40.4657,40.4699,40.4492,40.4492,4789.8984
2007-01-18 14:10:00,97.81,97.83,97.78,97.83,3119.003620370803,40.4409,40.4492,40.4285,40.4492,3119.0036
2007-01-18 14:15:00,97.82,97.93,97.82,97.89,9134.22488822878,40.4451,40.4906,40.4451,40.474,9134.2249
2007-01-18 14:20:00,97.9,97.92,97.85,97.85,4567.11244411439,40.4782,40.4864,40.4575,40.4575,4567.1124
2007-01-18 14:25:00,97.88,97.91,97.8,97.83,11027.905657739626,40.4699,40.4823,40.4368,40.4492,11027.9057
2007-01-18 14:30:00,97.83,97.84,97.78,97.83,11362.08461706507,40.4492,40.4533,40.4285,40.4492,11362.0846
2007-01-18 14:35:00,97.81,97.81,97.73,97.74,8131.688010252452,40.4409,40.4409,40.4079,40.412,8131.688
2007-01-18 14:40:00,97.74,97.77,97.7,97.74,7908.902037368823,40.412,40.4244,40.3955,40.412,7908.902
2007-01-18 14:45:00,97.73,97.77,97.67,97.67,18491.23574934119,40.4079,40.4244,40.3831,40.3831,18491.2357
2007-01-18 14:50:00,97.65,97.65,97.41,97.47,32860.93100033525,40.3748,40.3748,40.2756,40.3004,32860.931
2007-01-18 14:55:00,97.47,97.56,97.42,97.5,11696.263576390513,40.3004,40.3376,40.2797,40.3128,11696.2636
2007-01-18 15:00:00,97.51,97.64,97.44,97.64,7797.509050927008,40.3169,40.3707,40.288,40.3707,7797.5091
2007-01-18 15:05:00,97.65,97.65,97.56,97.59,8577.259956019709,40.3748,40.3748,40.3376,40.35,8577.26
2007-01-18 15:10:00,97.59,97.69,97.59,97.68,15706.41108829583,40.35,40.3913,40.35,40.3872,15706.4111
2007-01-18 15:15:00,97.71,97.74,97.61,97.66,8465.866969577895,40.3996,40.412,40.3582,40.3789,8465.867
2007-01-18 15:20:00,97.65,97.74,97.64,97.72,8800.045928903339,40.3748,40.412,40.3707,40.4037,8800.0459
2007-01-18 15:25:00,97.74,97.74,97.7,97.71,8243.080996694265,40.412,40.412,40.3955,40.3996,8243.081
2007-01-18 15:30:00,97.71,97.74,97.65,97.71,9468.403847554224,40.3996,40.412,40.3748,40.3996,9468.4038
2007-01-18 15:35:00,97.71,97.72,97.65,97.65,10916.51267129781,40.3996,40.4037,40.3748,40.3748,10916.5127
2007-01-18 15:40:00,97.66,97.69,97.55,97.62,17377.305884923047,40.3789,40.3913,40.3334,40.3624,17377.3059
2007-01-18 15:45:00,97.61,97.62,97.56,97.6,8688.652942461524,40.3582,40.3624,40.3376,40.3541,8688.6529
2007-01-18 15:50:00,97.61,97.61,97.3,97.43,28627.997515546303,40.3582,40.3582,40.2301,40.2838,28627.9975
2007-01-18 15:55:00,97.42,97.56,97.36,97.53,34197.646837637025,40.2797,40.3376,40.2549,40.3252,34197.6468
2007-01-19 09:30:00,97.85,97.85,97.43,97.64,105377.76517395645,40.4575,40.4575,40.2838,40.3707,105377.7652
2007-01-19 09:35:00,97.53,97.58,97.3,97.35,9134.22488822878,40.3252,40.3458,40.2301,40.2507,9134.2249
2007-01-19 09:40:00,97.34,97.34,97.0,97.07,23392.527152781026,40.2466,40.2466,40.106,40.135,23392.5272
2007-01-19 09:45:00,97.06,97.07,96.77,96.94,47898.98416998019,40.1308,40.135,40.0109,40.0812,47898.9842
2007-01-19 09:50:00,96.94,96.99,96.94,96.97,9691.189820437854,40.0812,40.1019,40.0812,40.0936,9691.1898
2007-01-19 09:55:00,97.01,97.06,96.73,96.89,20496.30950529385,40.1102,40.1308,39.9944,40.0606,20496.3095
2007-01-19 10:00:00,96.94,97.17,96.88,97.15,27179.88869180272,40.0812,40.1763,40.0564,40.1681,27179.8887
2007-01-19 10:05:00,97.1,97.12,97.02,97.08,8354.47398313608,40.1474,40.1557,40.1143,40.1391,8354.474
2007-01-19 10:10:00,97.13,97.21,97.13,97.15,3119.003620370803,40.1598,40.1929,40.1598,40.1681,3119.0036
2007-01-19 10:15:00,97.18,97.26,97.18,97.25,3007.610633928989,40.1805,40.2135,40.1805,40.2094,3007.6106
2007-01-19 10:20:00,97.24,97.3,97.15,97.3,7129.151132276122,40.2053,40.2301,40.1681,40.2301,7129.1511
2007-01-19 10:25:00,97.28,97.3,97.18,97.27,8688.652942461524,40.2218,40.2301,40.1805,40.2177,8688.6529
2007-01-19 10:30:00,97.27,97.27,97.1,97.12,18045.66380357393,40.2177,40.2177,40.1474,40.1557,18045.6638
2007-01-19 10:35:00,97.09,97.11,96.99,97.01,15595.018101854015,40.1432,40.1515,40.1019,40.1102,15595.0181
2007-01-19 10:40:00,97.0,97.11,97.0,97.07,16374.769006946715,40.106,40.1515,40.106,40.135,16374.769
2007-01-19 10:45:00,97.08,97.17,97.06,97.14,8688.652942461524,40.1391,40.1763,40.1308,40.1639,8688.6529
2007-01-19 10:50:00,97.14,97.21,97.12,97.17,15929.19706117946,40.1639,40.1929,40.1557,40.1763,15929.1971
2007-01-19 10:55:00,97.18,97.44,97.17,97.39,24840.63597652461,40.1805,40.288,40.1763,40.2673,24840.636
2007-01-19 11:00:00,97.39,97.53,97.38,97.53,11919.04954927414,40.2673,40.3252,40.2632,40.3252,11919.0495
2007-01-19 11:05:00,97.49,97.53,97.38,97.41,8800.045928903339,40.3086,40.3252,40.2632,40.2756,8800.0459
2007-01-19 11:10:00,97.41,97.54,97.41,97.46,11139.29864418144,40.2756,40.3293,40.2756,40.2962,11139.2986
2007-01-19 11:15:00,97.46,97.47,97.38,97.43,13032.979413692285,40.2962,40.3004,40.2632,40.2838,13032.9794
2007-01-19 11:20:00,97.41,97.51,97.34,97.41,12476.014481483213,40.2756,40.3169,40.2466,40.2756,12476.0145
2007-01-19 11:25:00,97.38,97.42,97.38,97.42,3119.003620370803,40.2632,40.2797,40.2632,40.2797,3119.0036
2007-01-19 11:30:00,97.42,97.52,97.38,97.44,5012.684389881648,40.2797,40.321,40.2632,40.288,5012.6844
2007-01-19 11:35:00,97.48,97.5,97.46,97.47,3898.754525463504,40.3045,40.3128,40.2962,40.3004,3898.7545
2007-01-19 11:40:00,97.52,97.52,97.44,97.44,1782.2877830690304,40.321,40.321,40.288,40.288,1782.2878
2007-01-19 11:45:00,97.47,97.53,97.45,97.53,2227.859728836288,40.3004,40.3252,40.2921,40.3252,2227.8597
2007-01-19 11:50:00,97.52,97.62,97.5,97.62,5012.684389881648,40.321,40.3624,40.3128,40.3624,5012.6844
2007-01-19 11:55:00,97.64,97.64,97.58,97.58,5124.077376323463,40.3707,40.3707,40.3458,40.3458,5124.0774
2007-01-19 12:00:00,97.59,97.59,97.51,97.56,9802.582806879667,40.35,40.35,40.3169,40.3376,9802.5828
2007-01-19 12:05:00,97.58,97.58,97.42,97.43,15929.19706117946,40.3458,40.3458,40.2797,40.2838,15929.1971
2007-01-19 12:10:00,97.42,97.47,97.32,97.44,11584.870589948698,40.2797,40.3004,40.2383,40.288,11584.8706
2007-01-19 12:15:00,97.44,97.44,97.39,97.4,5681.042308532535,40.288,40.288,40.2673,40.2714,5681.0423
2007-01-19 12:20:00,97.44,97.44,97.37,97.39,3007.610633928989,40.288,40.288,40.259,40.2673,3007.6106
2007-01-19 12:25:00,97.38,97.47,97.34,97.34,22724.16923413014,40.2632,40.3004,40.2466,40.2466,22724.1692
2007-01-19 12:30:00,97.36,97.38,97.28,97.37,12921.586427250471,40.2549,40.2632,40.2218,40.259,12921.5864
2007-01-19 12:35:00,97.38,97.4,97.31,97.34,4010.1475119053184,40.2632,40.2714,40.2342,40.2466,4010.1475
2007-01-19 12:40:00,97.45,97.47,97.2,97.23,28071.03258333723,40.2921,40.3004,40.1887,40.2011,28071.0326
2007-01-19 12:45:00,97.24,97.37,97.23,97.33,15706.41108829583,40.2053,40.259,40.2011,40.2425,15706.4111
2007-01-19 12:50:00,97.32,97.41,97.32,97.39,6794.972172950679,40.2383,40.2756,40.2383,40.2673,6794.9722
2007-01-19 12:55:00,97.43,97.52,97.43,97.47,2673.4316746035456,40.2838,40.321,40.2838,40.3004,2673.4317
2007-01-19 13:00:00,97.48,97.71,97.48,97.71,12141.83552215777,40.3045,40.3996,40.3045,40.3996,12141.8355
2007-01-19 13:05:00,97.71,97.71,97.65,97.71,4789.89841699802,40.3996,40.3996,40.3748,40.3996,4789.8984
2007-01-19 13:10:00,97.71,97.71,97.67,97.67,1893.6807695108448,40.3996,40.3996,40.3831,40.3831,1893.6808
2007-01-19 13:15:00,97.68,97.71,97.65,97.71,5681.042308532535,40.3872,40.3996,40.3748,40.3996,5681.0423
2007-01-19 13:20:00,97.71,97.71,97.67,97.69,4344.326471230762,40.3996,40.3996,40.3831,40.3913,4344.3265
2007-01-19 13:25:00,97.69,97.91,97.69,97.91,14369.695250994058,40.3913,40.4823,40.3913,40.4823,14369.6953
2007-01-19 13:30:00,97.92,97.92,97.82,97.82,7129.151132276122,40.4864,40.4864,40.4451,40.4451,7129.1511
2007-01-19 13:35:00,97.82,97.82,97.73,97.74,11807.656562832326,40.4451,40.4451,40.4079,40.412,11807.6566
2007-01-19 13:40:00,97.74,97.78,97.67,97.78,13144.3724001341,40.412,40.4285,40.3831,40.4285,13144.3724
2007-01-19 13:45:00,97.78,97.82,97.74,97.78,14481.088237435872,40.4285,40.4451,40.412,40.4285,14481.0882
2007-01-19 13:50:00,97.78,97.78,97.75,97.76,12253.228508599585,40.4285,40.4285,40.4161,40.4203,12253.2285
2007-01-19 13:55:00,97.76,97.82,97.76,97.82,10693.726698414182,40.4203,40.4451,40.4203,40.4451,10693.7267
2007-01-19 14:00:00,97.81,97.83,97.8,97.82,10359.54773908874,40.4409,40.4492,40.4368,40.4451,10359.5477
2007-01-19 14:05:00,97.82,97.87,97.76,97.77,28071.03258333723,40.4451,40.4657,40.4203,40.4244,28071.0326
2007-01-19 14:10:00,97.79,97.87,97.77,97.83,6460.793213625236,40.4327,40.4657,40.4244,40.4492,6460.7932
2007-01-19 14:15:00,97.82,97.86,97.7,97.82,10693.726698414182,40.4451,40.4616,40.3955,40.4451,10693.7267
2007-01-19 14:20:00,97.84,97.88,97.84,97.87,12698.80045436684,40.4533,40.4699,40.4533,40.4657,12698.8005
2007-01-19 14:25:00,97.86,97.88,97.8,97.86,8688.652942461524,40.4616,40.4699,40.4368,40.4616,8688.6529
2007-01-19 14:30:00,97.85,97.9,97.79,97.89,13924.1233052268,40.4575,40.4782,40.4327,40.474,13924.1233
2007-01-19 14:35:00,97.9,98.05,97.88,98.02,41549.58394279677,40.4782,40.5402,40.4699,40.5278,41549.5839
2007-01-19 14:40:00,97.98,98.05,97.93,98.04,7351.937105159751,40.5112,40.5402,40.4906,40.536,7351.9371
2007-01-19 14:45:00,98.05,98.19,98.04,98.12,11473.477603506884,40.5402,40.5981,40.536,40.5691,11473.4776
2007-01-19 14:50:00,98.09,98.14,98.01,98.02,21498.846383270185,40.5567,40.5774,40.5236,40.5278,21498.8464
2007-01-19 14:55:00,98.03,98.16,98.03,98.09,3119.003620370803,40.5319,40.5857,40.5319,40.5567,3119.0036
2007-01-19 15:00:00,98.09,98.12,98.07,98.08,4789.89841699802,40.5567,40.5691,40.5484,40.5526,4789.8984
2007-01-19 15:05:00,98.06,98.11,98.04,98.11,4567.11244411439,40.5443,40.565,40.536,40.565,4567.1124
2007-01-19 15:10:00,98.1,98.11,98.08,98.09,5235.470362765277,40.5608,40.565,40.5526,40.5567,5235.4704
2007-01-19 15:15:00,98.09,98.09,98.03,98.09,7908.902037368823,40.5567,40.5567,40.5319,40.5567,7908.902
2007-01-19 15:20:00,98.08,98.11,98.05,98.09,3230.396606812618,40.5526,40.565,40.5402,40.5567,3230.3966
2007-01-19 15:25:00,98.1,98.18,98.1,98.17,14481.088237435872,40.5608,40.5939,40.5608,40.5898,14481.0882
2007-01-19 15:30:00,98.15,98.25,98.11,98.25,8354.47398313608,40.5815,40.6229,40.565,40.6229,8354.474
2007-01-19 15:35:00,98.24,98.27,98.17,98.18,8911.438915345152,40.6187,40.6311,40.5898,40.5939,8911.4389
2007-01-19 15:40:00,98.18,98.27,98.17,98.25,19270.98665443389,40.5939,40.6311,40.5898,40.6229,19270.9867
2007-01-19 15:45:00,98.26,98.28,98.11,98.21,27068.4957053609,40.627,40.6353,40.565,40.6063,27068.4957
2007-01-19 15:50:00,98.21,98.3,98.2,98.29,16708.94796627216,40.6063,40.6435,40.6022,40.6394,16708.948
2007-01-19 15:55:00,98.26,98.3,98.18,98.29,42329.33484788948,40.627,40.6435,40.5939,40.6394,42329.3348
2007-01-22 09:30:00,98.39,98.39,98.13,98.14,11473.477603506884,40.6808,40.6808,40.5733,40.5774,11473.4776
2007-01-22 09:35:00,98.06,98.2,97.85,98.2,9913.975793321482,40.5443,40.6022,40.4575,40.6022,9913.9758
2007-01-22 09:40:00,98.19,98.19,97.85,97.94,14703.874210319502,40.5981,40.5981,40.4575,40.4947,14703.8742
2007-01-22 09:45:00,97.91,98.08,97.85,98.05,29073.56946131356,40.4823,40.5526,40.4575,40.5402,29073.5695
2007-01-22 09:50:00,98.03,98.12,98.02,98.06,12364.6214950414,40.5319,40.5691,40.5278,40.5443,12364.6215
2007-01-22 09:55:00,98.06,98.2,98.05,98.09,14481.088237435872,40.5443,40.6022,40.5402,40.5567,14481.0882
2007-01-22 10:00:00,98.09,98.2,98.08,98.2,24506.45701719917,40.5567,40.6022,40.5526,40.6022,24506.457
2007-01-22 10:05:00,98.21,98.21,98.05,98.06,10136.76176620511,40.6063,40.6063,40.5402,40.5443,10136.7618
2007-01-22 10:10:00,98.05,98.17,98.03,98.17,16374.769006946715,40.5402,40.5898,40.5319,40.5898,16374.769
2007-01-22 10:15:00,98.16,98.17,98.06,98.11,10248.154752646926,40.5857,40.5898,40.5443,40.565,10248.1548
2007-01-22 10:20:00,98.09,98.12,97.98,97.99,8577.259956019709,40.5567,40.5691,40.5112,40.5154,8577.26
2007-01-22 10:25:00,97.98,98.08,97.96,97.99,13924.1233052268,40.5112,40.5526,40.503,40.5154,13924.1233
2007-01-22 10:30:00,97.97,98.01,97.92,97.93,11807.656562832326,40.5071,40.5236,40.4864,40.4906,11807.6566
2007-01-22 10:35:00,97.94,97.97,97.89,97.93,12476.014481483213,40.4947,40.5071,40.474,40.4906,12476.0145
2007-01-22 10:40:00,97.98,97.98,97.92,97.94,4789.89841699802,40.5112,40.5112,40.4864,40.4947,4789.8984
2007-01-22 10:45:00,97.94,97.97,97.9,97.96,17154.519912039417,40.4947,40.5071,40.4782,40.503,17154.5199
2007-01-22 10:50:00,97.97,98.0,97.96,98.0,6015.221267857978,40.5071,40.5195,40.503,40.5195,6015.2213
2007-01-22 10:55:00,98.0,98.03,97.98,98.03,14703.874210319502,40.5195,40.5319,40.5112,40.5319,14703.8742
2007-01-22 11:00:00,98.03,98.1,98.02,98.08,10916.51267129781,40.5319,40.5608,40.5278,40.5526,10916.5127
2007-01-22 11:05:00,98.05,98.09,97.97,98.08,12141.83552215777,40.5402,40.5567,40.5071,40.5526,12141.8355
2007-01-22 11:10:00,98.08,98.09,97.98,98.04,16820.340952713974,40.5526,40.5567,40.5112,40.536,16820.341
2007-01-22 11:15:00,98.04,98.07,98.02,98.06,6349.400227183421,40.536,40.5484,40.5278,40.5443,6349.4002
2007-01-22 11:20:00,98.05,98.06,98.01,98.04,6126.614254299792,40.5402,40.5443,40.5236,40.536,6126.6143
2007-01-22 11:25:00,98.04,98.04,97.97,97.97,5012.684389881648,40.536,40.536,40.5071,40.5071,5012.6844
2007-01-22 11:30:00,97.99,97.99,97.9,97.95,7797.509050927008,40.5154,40.5154,40.4782,40.4988,7797.5091
2007-01-22 11:35:00,97.95,98.0,97.91,97.97,5235.470362765277,40.4988,40.5195,40.4823,40.5071,5235.4704
2007-01-22 11:40:00,97.95,98.05,97.94,98.04,11584.870589948698,40.4988,40.5402,40.4947,40.536,11584.8706
2007-01-22 11:45:00,98.04,98.05,97.9,97.93,4232.933484788948,40.536,40.5402,40.4782,40.4906,4232.9335
2007-01-22 11:50:00,97.94,98.02,97.88,98.02,8465.866969577895,40.4947,40.5278,40.4699,40.5278,8465.867
2007-01-22 11:55:00,98.0,98.03,97.97,98.01,9579.79683399604,40.5195,40.5319,40.5071,40.5236,9579.7968
2007-01-22 12:00:00,98.0,98.03,97.99,98.02,6683.579186508864,40.5195,40.5319,40.5154,40.5278,6683.5792
2007-01-22 12:05:00,98.02,98.02,97.98,97.98,7351.937105159751,40.5278,40.5278,40.5112,40.5112,7351.9371
2007-01-22 12:10:00,97.97,98.0,97.9,97.9,8465.866969577895,40.5071,40.5195,40.4782,40.4782,8465.867
2007-01-22 12:15:00,97.9,97.93,97.88,97.88,8911.438915345152,40.4782,40.4906,40.4699,40.4699,8911.4389
2007-01-22 12:20:00,97.88,97.88,97.75,97.75,23615.31312566465,40.4699,40.4699,40.4161,40.4161,23615.3131
2007-01-22 12:25:00,97.76,97.77,97.7,97.74,8243.080996694265,40.4203,40.4244,40.3955,40.412,8243.081
2007-01-22 12:30:00,97.74,97.76,97.7,97.74,5681.042308532535,40.412,40.4203,40.3955,40.412,5681.0423
2007-01-22 12:35:00,97.75,97.79,97.72,97.72,6126.614254299792,40.4161,40.4327,40.4037,40.4037,6126.6143
2007-01-22 12:40:00,97.73,97.77,97.67,97.7,7686.116064485194,40.4079,40.4244,40.3831,40.3955,7686.1161
2007-01-22 12:45:00,97.7,97.73,97.56,97.59,12921.586427250471,40.3955,40.4079,40.3376,40.35,12921.5864
2007-01-22 12:50:00,97.61,97.71,97.58,97.67,4567.11244411439,40.3582,40.3996,40.3458,40.3831,4567.1124
2007-01-22 12:55:00,97.68,97.86,97.65,97.86,10136.76176620511,40.3872,40.4616,40.3748,40.4616,10136.7618
2007-01-22 13:00:00,97.82,97.93,97.8,97.82,12030.442535715956,40.4451,40.4906,40.4368,40.4451,12030.4425
2007-01-22 13:05:00,97.84,97.84,97.71,97.81,9691.189820437854,40.4533,40.4533,40.3996,40.4409,9691.1898
2007-01-22 13:10:00,97.81,97.86,97.72,97.72,11027.905657739626,40.4409,40.4616,40.4037,40.4037,11027.9057
2007-01-22 13:15:00,97.72,97.74,97.69,97.74,6349.400227183421,40.4037,40.412,40.3913,40.412,6349.4002
2007-01-22 13:20:00,97.74,97.74,97.65,97.67,12810.193440808656,40.412,40.412,40.3748,40.3831,12810.1934
2007-01-22 13:25:00,97.66,97.68,97.64,97.68,7574.723078043379,40.3789,40.3872,40.3707,40.3872,7574.7231
2007-01-22 13:30:00,97.67,97.67,97.6,97.61,8577.259956019709,40.3831,40.3831,40.3541,40.3582,8577.26
2007-01-22 13:35:00,97.61,97.62,97.49,97.51,10136.76176620511,40.3582,40.3624,40.3086,40.3169,10136.7618
2007-01-22 13:40:00,97.52,97.65,97.52,97.59,11250.691630623254,40.321,40.3748,40.321,40.35,11250.6916
2007-01-22 13:45:00,97.61,97.65,97.5,97.64,11362.08461706507,40.3582,40.3748,40.3128,40.3707,11362.0846
2007-01-22 13:50:00,97.63,97.73,97.61,97.71,7797.509050927008,40.3665,40.4079,40.3582,40.3996,7797.5091
2007-01-22 13:55:00,97.7,97.84,97.7,97.79,13589.944345901358,40.3955,40.4533,40.3955,40.4327,13589.9443
2007-01-22 14:00:00,97.79,97.89,97.74,97.88,10248.154752646926,40.4327,40.474,40.412,40.4699,10248.1548
2007-01-22 14:05:00,97.84,97.9,97.82,97.87,7240.544118717937,40.4533,40.4782,40.4451,40.4657,7240.5441
2007-01-22 14:10:00,97.87,97.87,97.77,97.77,6015.221267857978,40.4657,40.4657,40.4244,40.4244,6015.2213
2007-01-22 14:15:00,97.77,97.77,97.65,97.65,4455.719457672576,40.4244,40.4244,40.3748,40.3748,4455.7195
2007-01-22 14:20:00,97.65,97.7,97.65,97.68,7797.509050927008,40.3748,40.3955,40.3748,40.3872,7797.5091
2007-01-22 14:25:00,97.68,97.74,97.65,97.71,5792.435294974349,40.3872,40.412,40.3748,40.3996,5792.4353
2007-01-22 14:30:00,97.69,97.71,97.65,97.65,5792.435294974349,40.3913,40.3996,40.3748,40.3748,5792.4353
2007-01-22 14:35:00,97.65,97.66,97.53,97.55,8688.652942461524,40.3748,40.3789,40.3252,40.3334,8688.6529
2007-01-22 14:40:00,97.54,97.59,97.47,97.56,6126.614254299792,40.3293,40.35,40.3004,40.3376,6126.6143
2007-01-22 14:45:00,97.55,97.56,97.47,97.48,6906.365159392493,40.3334,40.3376,40.3004,40.3045,6906.3652
2007-01-22 14:50:00,97.48,97.54,97.35,97.42,11362.08461706507,40.3045,40.3293,40.2507,40.2797,11362.0846
2007-01-22 14:55:00,97.4,97.47,97.38,97.44,9134.22488822878,40.2714,40.3004,40.2632,40.288,9134.2249
2007-01-22 15:00:00,97.41,97.42,97.3,97.38,11919.04954927414,40.2756,40.2797,40.2301,40.2632,11919.0495
2007-01-22 15:05:00,97.36,97.38,97.27,97.29,8465.866969577895,40.2549,40.2632,40.2177,40.2259,8465.867
2007-01-22 15:10:00,97.3,97.37,97.24,97.27,16151.983034063089,40.2301,40.259,40.2053,40.2177,16151.983
2007-01-22 15:15:00,97.26,97.33,97.11,97.12,14258.302264552243,40.2135,40.2425,40.1515,40.1557,14258.3023
2007-01-22 15:20:00,97.11,97.12,97.01,97.11,24172.27805787373,40.1515,40.1557,40.1102,40.1515,24172.2781
2007-01-22 15:25:00,97.11,97.28,97.1,97.27,12587.407467925028,40.1515,40.2218,40.1474,40.2177,12587.4075
2007-01-22 15:30:00,97.26,97.28,97.12,97.17,12587.407467925028,40.2135,40.2218,40.1557,40.1763,12587.4075
2007-01-22 15:35:00,97.16,97.2,97.08,97.09,14258.302264552243,40.1722,40.1887,40.1391,40.1432,14258.3023
2007-01-22 15:40:00,97.1,97.17,97.03,97.14,20496.30950529385,40.1474,40.1763,40.1184,40.1639,20496.3095
2007-01-22 15:45:00,97.11,97.27,97.06,97.19,20719.09547817748,40.1515,40.2177,40.1308,40.1846,20719.0955
2007-01-22 15:50:00,97.18,97.26,97.18,97.2,15817.804074737644,40.1805,40.2135,40.1805,40.1887,15817.8041
2007-01-22 15:55:00,97.19,97.21,97.05,97.18,25174.814935850056,40.1846,40.1929,40.1267,40.1805,25174.8149
2007-01-23 09:30:00,97.58,97.82,97.47,97.82,13812.730318784988,40.3458,40.4451,40.3004,40.4451,13812.7303
2007-01-23 09:35:00,97.81,97.82,97.62,97.62,14035.516291668617,40.4409,40.4451,40.3624,40.3624,14035.5163
2007-01-23 09:40:00,97.59,97.72,97.57,97.6,14258.302264552243,40.35,40.4037,40.3417,40.3541,14258.3023
2007-01-23 09:45:00,97.62,97.74,97.62,97.65,9802.582806879667,40.3624,40.412,40.3624,40.3748,9802.5828
2007-01-23 09:50:00,97.63,97.66,97.5,97.55,13367.158373017728,40.3665,40.3789,40.3128,40.3334,13367.1584
2007-01-23 09:55:00,97.54,97.61,97.47,97.52,12030.442535715956,40.3293,40.3582,40.3004,40.321,12030.4425
2007-01-23 10:00:00,97.54,97.62,97.44,97.57,11027.905657739626,40.3293,40.3624,40.288,40.3417,11027.9057
2007-01-23 10:05:00,97.58,97.65,97.49,97.56,11919.04954927414,40.3458,40.3748,40.3086,40.3376,11919.0495
2007-01-23 10:10:00,97.56,97.65,97.49,97.55,14035.516291668617,40.3376,40.3748,40.3086,40.3334,14035.5163
2007-01-23 10:15:00,97.55,97.58,97.55,97.58,9134.22488822878,40.3334,40.3458,40.3334,40.3458,9134.2249
2007-01-23 10:20:00,97.58,97.59,97.44,97.46,9691.189820437854,40.3458,40.35,40.288,40.2962,9691.1898
2007-01-23 10:25:00,97.47,97.54,97.31,97.49,24617.850003640982,40.3004,40.3293,40.2342,40.3086,24617.85
2007-01-23 10:30:00,97.47,97.49,97.36,97.45,6683.579186508864,40.3004,40.3086,40.2549,40.2921,6683.5792
2007-01-23 10:35:00,97.45,97.56,97.42,97.54,8800.045928903339,40.2921,40.3376,40.2797,40.3293,8800.0459
2007-01-23 10:40:00,97.54,97.54,97.39,97.43,6015.221267857978,40.3293,40.3293,40.2673,40.2838,6015.2213
2007-01-23 10:45:00,97.47,97.47,97.39,97.39,4567.11244411439,40.3004,40.3004,40.2673,40.2673,4567.1124
2007-01-23 10:50:00,97.39,97.45,97.38,97.38,5903.828281416163,40.2673,40.2921,40.2632,40.2632,5903.8283
2007-01-23 10:55:00,97.38,97.39,97.3,97.3,17043.126925597604,40.2632,40.2673,40.2301,40.2301,17043.1269
2007-01-23 11:00:00,97.3,97.33,97.23,97.3,17934.270817132117,40.2301,40.2425,40.2011,40.2301,17934.2708
2007-01-23 11:05:00,97.3,97.3,97.13,97.19,19493.77262731752,40.2301,40.2301,40.1598,40.1846,19493.7726
2007-01-23 11:10:00,97.2,97.23,97.11,97.23,18268.44977645756,40.1887,40.2011,40.1515,40.2011,18268.4498
2007-01-23 11:15:00,97.22,97.44,97.22,97.41,18157.056790015748,40.197,40.288,40.197,40.2756,18157.0568
2007-01-23 11:20:00,97.4,97.45,97.36,97.45,7463.330091601565,40.2714,40.2921,40.2549,40.2921,7463.3301
2007-01-23 11:25:00,97.45,97.51,97.38,97.39,10805.119684855998,40.2921,40.3169,40.2632,40.2673,10805.1197
2007-01-23 11:30:00,97.4,97.47,97.4,97.47,5569.6493220907205,40.2714,40.3004,40.2714,40.3004,5569.6493
2007-01-23 11:35:00,97.47,97.56,97.47,97.56,8465.866969577895,40.3004,40.3376,40.3004,40.3376,8465.867
2007-01-23 11:40:00,97.56,97.56,97.54,97.55,9468.403847554224,40.3376,40.3376,40.3293,40.3334,9468.4038
2007-01-23 11:45:00,97.55,97.58,97.54,97.54,9357.01086111241,40.3334,40.3458,40.3293,40.3293,9357.0109
2007-01-23 11:50:00,97.55,97.63,97.54,97.59,22724.16923413014,40.3334,40.3665,40.3293,40.35,22724.1692
2007-01-23 11:55:00,97.59,97.65,97.59,97.64,4455.719457672576,40.35,40.3748,40.35,40.3707,4455.7195
2007-01-23 12:00:00,97.65,97.67,97.64,97.67,10582.33371197237,40.3748,40.3831,40.3707,40.3831,10582.3337
2007-01-23 12:05:00,97.67,97.75,97.65,97.75,5124.077376323463,40.3831,40.4161,40.3748,40.4161,5124.0774
2007-01-23 12:10:00,97.74,97.91,97.74,97.91,21833.02534259562,40.412,40.4823,40.412,40.4823,21833.0253
2007-01-23 12:15:00,97.92,97.93,97.86,97.87,7574.723078043379,40.4864,40.4906,40.4616,40.4657,7574.7231
2007-01-23 12:20:00,97.87,97.99,97.86,97.91,13701.337332343172,40.4657,40.5154,40.4616,40.4823,13701.3373
2007-01-23 12:25:00,97.91,97.92,97.88,97.92,6126.614254299792,40.4823,40.4864,40.4699,40.4864,6126.6143
2007-01-23 12:30:00,97.92,98.03,97.92,97.98,10916.51267129781,40.4864,40.5319,40.4864,40.5112,10916.5127
2007-01-23 12:35:00,97.97,98.0,97.96,98.0,4455.719457672576,40.5071,40.5195,40.503,40.5195,4455.7195
2007-01-23 12:40:00,97.99,98.03,97.96,98.03,6015.221267857978,40.5154,40.5319,40.503,40.5319,6015.2213
2007-01-23 12:45:00,98.03,98.21,98.02,98.18,12030.442535715956,40.5319,40.6063,40.5278,40.5939,12030.4425
2007-01-23 12:50:00,98.18,98.31,98.18,98.31,15149.446156086758,40.5939,40.6477,40.5939,40.6477,15149.4462
2007-01-23 12:55:00,98.3,98.35,98.26,98.35,6126.614254299792,40.6435,40.6642,40.627,40.6642,6126.6143
2007-01-23 13:00:00,98.36,98.5,98.36,98.45,20273.52353241022,40.6683,40.7262,40.6683,40.7056,20273.5235
2007-01-23 13:05:00,98.47,98.55,98.47,98.49,10916.51267129781,40.7138,40.7469,40.7138,40.7221,10916.5127
2007-01-23 13:10:00,98.52,98.57,98.51,98.57,18602.628735783004,40.7345,40.7552,40.7304,40.7552,18602.6287
2007-01-23 13:15:00,98.57,98.65,98.55,98.61,10248.154752646926,40.7552,40.7883,40.7469,40.7717,10248.1548
2007-01-23 13:20:00,98.61,98.65,98.6,98.64,8243.080996694265,40.7717,40.7883,40.7676,40.7841,8243.081
2007-01-23 13:25:00,98.64,98.64,98.62,98.64,8354.47398313608,40.7841,40.7841,40.7758,40.7841,8354.474
2007-01-23 13:30:00,98.61,98.63,98.6,98.61,4901.291403439834,40.7717,40.78,40.7676,40.7717,4901.2914
2007-01-23 13:35:00,98.6,98.61,98.59,98.59,7908.902037368823,40.7676,40.7717,40.7634,40.7634,7908.902
2007-01-23 13:40:00,98.59,98.59,98.47,98.5,11696.263576390513,40.7634,40.7634,40.7138,40.7262,11696.2636
2007-01-23 13:45:00,98.49,98.51,98.46,98.46,25954.56584094276,40.7221,40.7304,40.7097,40.7097,25954.5658
2007-01-23 13:50:00,98.46,98.48,98.46,98.47,4567.11244411439,40.7097,40.718,40.7097,40.7138,4567.1124
2007-01-23 13:55:00,98.48,98.48,98.47,98.47,6238.007240741606,40.718,40.718,40.7138,40.7138,6238.0072
2007-01-23 14:00:00,98.47,98.48,98.36,98.37,7017.758145834308,40.7138,40.718,40.6683,40.6725,7017.7581
2007-01-23 14:05:00,98.38,98.4,98.25,98.3,13589.944345901358,40.6766,40.6849,40.6229,40.6435,13589.9443
2007-01-23 14:10:00,98.29,98.32,98.19,98.21,16597.554979830347,40.6394,40.6518,40.5981,40.6063,16597.555
2007-01-23 14:15:00,98.21,98.23,98.19,98.2,8020.295023810637,40.6063,40.6146,40.5981,40.6022,8020.295
2007-01-23 14:20:00,98.19,98.19,98.07,98.07,11696.263576390513,40.5981,40.5981,40.5484,40.5484,11696.2636
2007-01-23 14:25:00,98.05,98.08,98.01,98.06,12253.228508599585,40.5402,40.5526,40.5236,40.5443,12253.2285
2007-01-23 14:30:00,98.07,98.07,97.94,97.94,19605.16561375933,40.5484,40.5484,40.4947,40.4947,19605.1656
2007-01-23 14:35:00,97.94,98.02,97.91,98.02,7574.723078043379,40.4947,40.5278,40.4823,40.5278,7574.7231
2007-01-23 14:40:00,98.02,98.04,97.72,97.8,17934.270817132117,40.5278,40.536,40.4037,40.4368,17934.2708
2007-01-23 14:45:00,97.79,97.84,97.7,97.84,9134.22488822878,40.4327,40.4533,40.3955,40.4533,9134.2249
2007-01-23 14:50:00,97.85,97.88,97.77,97.82,6238.007240741606,40.4575,40.4699,40.4244,40.4451,6238.0072
2007-01-23 14:55:00,97.82,97.87,97.81,97.81,5235.470362765277,40.4451,40.4657,40.4409,40.4409,5235.4704
2007-01-23 15:00:00,97.79,97.87,97.79,97.83,9134.22488822878,40.4327,40.4657,40.4327,40.4492,9134.2249
2007-01-23 15:05:00,97.83,97.85,97.74,97.8,9579.79683399604,40.4492,40.4575,40.412,40.4368,9579.7968
2007-01-23 15:10:00,97.82,97.84,97.75,97.84,10470.940725530554,40.4451,40.4533,40.4161,40.4533,10470.9407
2007-01-23 15:15:00,97.85,97.89,97.79,97.85,8131.688010252452,40.4575,40.474,40.4327,40.4575,8131.688
2007-01-23 15:20:00,97.87,97.87,97.81,97.81,10582.33371197237,40.4657,40.4657,40.4409,40.4409,10582.3337
2007-01-23 15:25:00,97.83,97.87,97.79,97.86,12030.442535715956,40.4492,40.4657,40.4327,40.4616,12030.4425
2007-01-23 15:30:00,97.86,97.87,97.66,97.68,18491.23574934119,40.4616,40.4657,40.3789,40.3872,18491.2357
2007-01-23 15:35:00,97.68,97.75,97.63,97.74,20496.30950529385,40.3872,40.4161,40.3665,40.412,20496.3095
2007-01-23 15:40:00,97.74,97.74,97.54,97.56,15706.41108829583,40.412,40.412,40.3293,40.3376,15706.4111
2007-01-23 15:45:00,97.58,97.78,97.57,97.66,19159.59366799208,40.3458,40.4285,40.3417,40.3789,19159.5937
2007-01-23 15:50:00,97.66,97.74,97.53,97.56,19716.558600201148,40.3789,40.412,40.3252,40.3376,19716.5586
2007-01-23 15:55:00,97.57,97.77,97.57,97.77,36536.89955291512,40.3417,40.4244,40.3417,40.4244,36536.8996
2007-01-24 09:30:00,97.83,98.54,97.82,98.42,21833.02534259562,40.4492,40.7428,40.4451,40.6932,21833.0253
2007-01-24 09:35:00,98.32,98.41,98.1,98.26,7908.902037368823,40.6518,40.689,40.5608,40.627,7908.902
2007-01-24 09:40:00,98.23,98.41,98.18,98.4,13812.730318784988,40.6146,40.689,40.5939,40.6849,13812.7303
2007-01-24 09:45:00,98.36,98.37,97.92,98.13,16040.590047621274,40.6683,40.6725,40.4864,40.5733,16040.59
2007-01-24 09:50:00,98.15,98.17,98.05,98.08,19939.34457308477,40.5815,40.5898,40.5402,40.5526,19939.3446
2007-01-24 09:55:00,98.08,98.1,97.73,97.84,20830.48846461929,40.5526,40.5608,40.4079,40.4533,20830.4885
2007-01-24 10:00:00,97.82,97.96,97.82,97.94,8354.47398313608,40.4451,40.503,40.4451,40.4947,8354.474
2007-01-24 10:05:00,97.95,98.06,97.94,98.02,6794.972172950679,40.4988,40.5443,40.4947,40.5278,6794.9722
2007-01-24 10:10:00,97.98,98.07,97.92,97.98,12253.228508599585,40.5112,40.5484,40.4864,40.5112,12253.2285
2007-01-24 10:15:00,97.98,98.03,97.93,97.98,3341.789593254432,40.5112,40.5319,40.4906,40.5112,3341.7896
2007-01-24 10:20:00,97.95,98.0,97.92,97.96,4789.89841699802,40.4988,40.5195,40.4864,40.503,4789.8984
2007-01-24 10:25:00,97.99,98.02,97.95,98.01,3675.968552579875,40.5154,40.5278,40.4988,40.5236,3675.9686
2007-01-24 10:30:00,97.98,98.01,97.89,98.0,8911.438915345152,40.5112,40.5236,40.474,40.5195,8911.4389
2007-01-24 10:35:00,98.0,98.07,97.98,98.03,13478.551359459543,40.5195,40.5484,40.5112,40.5319,13478.5514
2007-01-24 10:40:00,98.03,98.07,98.0,98.03,6906.365159392493,40.5319,40.5484,40.5195,40.5319,6906.3652
2007-01-24 10:45:00,98.03,98.07,98.0,98.07,7908.902037368823,40.5319,40.5484,40.5195,40.5484,7908.902
2007-01-24 10:50:00,98.07,98.08,98.0,98.0,5235.470362765277,40.5484,40.5526,40.5195,40.5195,5235.4704
2007-01-24 10:55:00,98.03,98.05,97.99,98.0,5681.042308532535,40.5319,40.5402,40.5154,40.5195,5681.0423
2007-01-24 11:00:00,98.03,98.19,98.01,98.19,12698.80045436684,40.5319,40.5981,40.5236,40.5981,12698.8005
2007-01-24 11:05:00,98.21,98.31,98.2,98.27,6683.579186508864,40.6063,40.6477,40.6022,40.6311,6683.5792
2007-01-24 11:10:00,98.26,98.34,98.22,98.29,12698.80045436684,40.627,40.6601,40.6105,40.6394,12698.8005
2007-01-24 11:15:00,98.31,98.4,98.3,98.34,6683.579186508864,40.6477,40.6849,40.6435,40.6601,6683.5792
2007-01-24 11:20:00,98.35,98.39,98.27,98.29,7351.937105159751,40.6642,40.6808,40.6311,40.6394,7351.9371
2007-01-24 11:25:00,98.31,98.35,98.27,98.35,5235.470362765277,40.6477,40.6642,40.6311,40.6642,5235.4704
2007-01-24 11:30:00,98.39,98.39,98.31,98.31,7351.937105159751,40.6808,40.6808,40.6477,40.6477,7351.9371
2007-01-24 11:35:00,98.31,98.35,98.3,98.35,5569.6493220907205,40.6477,40.6642,40.6435,40.6642,5569.6493
2007-01-24 11:40:00,98.34,98.45,98.33,98.4,16597.554979830347,40.6601,40.7056,40.6559,40.6849,16597.555
2007-01-24 11:45:00,98.41,98.41,98.35,98.37,10805.119684855998,40.689,40.689,40.6642,40.6725,10805.1197
2007-01-24 11:50:00,98.37,98.42,98.37,98.42,7574.723078043379,40.6725,40.6932,40.6725,40.6932,7574.7231
2007-01-24 11:55:00,98.42,98.43,98.38,98.42,7463.330091601565,40.6932,40.6973,40.6766,40.6932,7463.3301
2007-01-24 12:00:00,98.43,98.44,98.42,98.42,12030.442535715956,40.6973,40.7014,40.6932,40.6932,12030.4425
2007-01-24 12:05:00,98.46,98.47,98.38,98.39,15372.232128970389,40.7097,40.7138,40.6766,40.6808,15372.2321
2007-01-24 12:10:00,98.39,98.41,98.37,98.38,2116.466742394474,40.6808,40.689,40.6725,40.6766,2116.4667
2007-01-24 12:15:00,98.4,98.4,98.38,98.39,3119.003620370803,40.6849,40.6849,40.6766,40.6808,3119.0036
2007-01-24 12:20:00,98.4,98.49,98.38,98.48,3453.182579696246,40.6849,40.7221,40.6766,40.718,3453.1826
2007-01-24 12:25:00,98.49,98.55,98.49,98.53,12030.442535715956,40.7221,40.7469,40.7221,40.7386,12030.4425
2007-01-24 12:30:00,98.53,98.65,98.51,98.65,7797.509050927008,40.7386,40.7883,40.7304,40.7883,7797.5091
2007-01-24 12:35:00,98.64,98.75,98.62,98.72,14369.695250994058,40.7841,40.8296,40.7758,40.8172,14369.6953
2007-01-24 12:40:00,98.73,98.73,98.61,98.62,9134.22488822878,40.8213,40.8213,40.7717,40.7758,9134.2249
2007-01-24 12:45:00,98.62,98.64,98.56,98.61,10136.76176620511,40.7758,40.7841,40.751,40.7717,10136.7618
2007-01-24 12:50:00,98.62,98.62,98.55,98.57,4789.89841699802,40.7758,40.7758,40.7469,40.7552,4789.8984
2007-01-24 12:55:00,98.56,98.62,98.56,98.62,5235.470362765277,40.751,40.7758,40.751,40.7758,5235.4704
2007-01-24 13:00:00,98.61,98.66,98.61,98.65,16597.554979830347,40.7717,40.7924,40.7717,40.7883,16597.555
2007-01-24 13:05:00,98.65,98.72,98.61,98.66,27848.2466104536,40.7883,40.8172,40.7717,40.7924,27848.2466
2007-01-24 13:10:00,98.65,98.73,98.65,98.7,7240.544118717937,40.7883,40.8213,40.7883,40.8089,7240.5441
2007-01-24 13:15:00,98.7,98.89,98.7,98.87,19827.951586642965,40.8089,40.8875,40.8089,40.8792,19827.9516
2007-01-24 13:20:00,98.85,98.86,98.8,98.81,5458.256335648905,40.8709,40.8751,40.8503,40.8544,5458.2563
2007-01-24 13:25:00,98.79,98.83,98.74,98.83,6015.221267857978,40.8461,40.8627,40.8255,40.8627,6015.2213
2007-01-24 13:30:00,98.81,98.93,98.81,98.92,12364.6214950414,40.8544,40.904,40.8544,40.8999,12364.6215
2007-01-24 13:35:00,98.91,98.92,98.88,98.88,7017.758145834308,40.8958,40.8999,40.8833,40.8833,7017.7581
2007-01-24 13:40:00,98.87,99.06,98.87,99.06,9802.582806879667,40.8792,40.9578,40.8792,40.9578,9802.5828
2007-01-24 13:45:00,99.05,99.13,99.04,99.09,4678.505430556205,40.9536,40.9867,40.9495,40.9702,4678.5054
2007-01-24 13:50:00,99.11,99.11,99.05,99.08,4010.1475119053184,40.9784,40.9784,40.9536,40.966,4010.1475
2007-01-24 13:55:00,99.1,99.35,99.1,99.35,41104.01199702951,40.9743,41.0777,40.9743,41.0777,41104.012
2007-01-24 14:00:00,99.34,99.43,99.28,99.42,29741.927379964447,41.0735,41.1108,41.0487,41.1066,29741.9274
2007-01-24 14:05:00,99.42,99.45,99.32,99.32,9468.403847554224,41.1066,41.119,41.0653,41.0653,9468.4038
2007-01-24 14:10:00,99.32,99.36,99.23,99.3,4678.505430556205,41.0653,41.0818,41.0281,41.057,4678.5054
2007-01-24 14:15:00,99.27,99.47,99.26,99.42,13589.944345901358,41.0446,41.1273,41.0405,41.1066,13589.9443
2007-01-24 14:20:00,99.43,99.54,99.41,99.51,22278.59728836288,41.1108,41.1562,41.1025,41.1438,22278.5973
2007-01-24 14:25:00,99.49,99.49,99.41,99.45,19716.558600201148,41.1356,41.1356,41.1025,41.119,19716.5586
2007-01-24 14:30:00,99.46,99.51,99.36,99.45,22501.38326124651,41.1232,41.1438,41.0818,41.119,22501.3833
2007-01-24 14:35:00,99.42,99.6,99.42,99.56,15149.446156086758,41.1066,41.181,41.1066,41.1645,15149.4462
2007-01-24 14:40:00,99.54,99.55,99.49,99.54,19827.951586642965,41.1562,41.1604,41.1356,41.1562,19827.9516
2007-01-24 14:45:00,99.54,99.58,99.49,99.53,9357.01086111241,41.1562,41.1728,41.1356,41.1521,9357.0109
2007-01-24 14:50:00,99.53,99.54,99.47,99.5,6683.579186508864,41.1521,41.1562,41.1273,41.1397,6683.5792
2007-01-24 14:55:00,99.51,99.56,99.49,99.54,6794.972172950679,41.1438,41.1645,41.1356,41.1562,6794.9722
2007-01-24 15:00:00,99.54,99.6,99.52,99.59,21610.239369711995,41.1562,41.181,41.148,41.1769,21610.2394
2007-01-24 15:05:00,99.59,99.81,99.59,99.76,20941.88145106111,41.1769,41.2679,41.1769,41.2472,20941.8815
2007-01-24 15:10:00,99.74,99.75,99.64,99.75,29964.71335284808,41.2389,41.2431,41.1976,41.2431,29964.7134
2007-01-24 15:15:00,99.75,99.83,99.75,99.81,21944.41832903744,41.2431,41.2761,41.2431,41.2679,21944.4183
2007-01-24 15:20:00,99.81,99.82,99.68,99.68,14926.66018320313,41.2679,41.272,41.2141,41.2141,14926.6602
2007-01-24 15:25:00,99.68,99.69,99.62,99.67,24506.45701719917,41.2141,41.2183,41.1893,41.21,24506.457
2007-01-24 15:30:00,99.68,99.74,99.67,99.68,11919.04954927414,41.2141,41.2389,41.21,41.2141,11919.0495
2007-01-24 15:35:00,99.68,99.75,99.66,99.67,21944.41832903744,41.2141,41.2431,41.2059,41.21,21944.4183
2007-01-24 15:40:00,99.69,99.79,99.69,99.76,47119.23326488749,41.2183,41.2596,41.2183,41.2472,47119.2333
2007-01-24 15:45:00,99.75,99.82,99.75,99.8,17822.877830690304,41.2431,41.272,41.2431,41.2637,17822.8778
2007-01-24 15:50:00,99.81,99.84,99.75,99.79,29853.32036640626,41.2679,41.2803,41.2431,41.2596,29853.3204
2007-01-24 15:55:00,99.79,99.84,99.76,99.83,43220.47873942399,41.2596,41.2803,41.2472,41.2761,43220.4787
2007-01-25 09:30:00,100.91,100.91,100.72,100.72,17711.48484424849,41.7227,41.7227,41.6441,41.6441,17711.4848
2007-01-25 09:35:00,100.72,101.12,100.66,100.89,50349.62987170011,41.6441,41.8095,41.6193,41.7144,50349.6299
2007-01-25 09:40:00,100.9,100.9,100.75,100.84,19605.16561375933,41.7185,41.7185,41.6565,41.6937,19605.1656
2007-01-25 09:45:00,100.85,101.03,100.81,101.03,41215.40498347133,41.6979,41.7723,41.6813,41.7723,41215.405
2007-01-25 09:50:00,101.03,101.36,101.0,101.17,62825.64435318332,41.7723,41.9087,41.7599,41.8302,62825.6444
2007-01-25 09:55:00,101.13,101.43,101.12,101.35,31078.643217266217,41.8136,41.9377,41.8095,41.9046,31078.6432
2007-01-25 10:00:00,101.31,101.31,101.16,101.3,34531.82579696247,41.8881,41.8881,41.826,41.8839,34531.8258
2007-01-25 10:05:00,101.3,101.51,101.28,101.35,22946.95520701377,41.8839,41.9708,41.8757,41.9046,22946.9552
2007-01-25 10:10:00,101.38,101.45,101.28,101.42,39321.724213960486,41.917,41.946,41.8757,41.9335,39321.7242
2007-01-25 10:15:00,101.42,101.42,101.2,101.2,12810.193440808656,41.9335,41.9335,41.8426,41.8426,12810.1934
2007-01-25 10:20:00,101.15,101.19,101.01,101.03,18379.842762899378,41.8219,41.8385,41.764,41.7723,18379.8428
2007-01-25 10:25:00,101.0,101.01,100.83,100.98,16820.340952713974,41.7599,41.764,41.6896,41.7516,16820.341
2007-01-25 10:30:00,100.99,101.08,100.86,100.86,18602.628735783004,41.7558,41.793,41.702,41.702,18602.6287
2007-01-25 10:35:00,100.87,100.99,100.85,100.96,18379.842762899378,41.7061,41.7558,41.6979,41.7434,18379.8428
2007-01-25 10:40:00,100.98,100.99,100.88,100.91,22835.562220571952,41.7516,41.7558,41.7103,41.7227,22835.5622
2007-01-25 10:45:00,100.91,100.94,100.87,100.92,10025.368779763296,41.7227,41.7351,41.7061,41.7268,10025.3688
2007-01-25 10:50:00,100.91,101.16,100.91,101.12,14258.302264552243,41.7227,41.826,41.7227,41.8095,14258.3023
2007-01-25 10:55:00,101.13,101.33,101.06,101.33,10248.154752646926,41.8136,41.8963,41.7847,41.8963,10248.1548
2007-01-25 11:00:00,101.33,101.48,101.31,101.46,21498.846383270185,41.8963,41.9584,41.8881,41.9501,21498.8464
2007-01-25 11:05:00,101.47,101.47,101.35,101.43,12253.228508599585,41.9542,41.9542,41.9046,41.9377,12253.2285
2007-01-25 11:10:00,101.45,101.76,101.45,101.72,30187.499325731704,41.946,42.0741,41.946,42.0576,30187.4993
2007-01-25 11:15:00,101.74,101.81,101.73,101.81,26734.316746035456,42.0659,42.0948,42.0617,42.0948,26734.3167
2007-01-25 11:20:00,101.81,101.84,101.77,101.77,16708.94796627216,42.0948,42.1072,42.0783,42.0783,16708.948
2007-01-25 11:25:00,101.77,101.88,101.77,101.84,27959.639596895417,42.0783,42.1237,42.0783,42.1072,27959.6396
2007-01-25 11:30:00,101.83,101.89,101.83,101.86,61266.14254299792,42.1031,42.1279,42.1031,42.1155,61266.1425
2007-01-25 11:35:00,101.86,101.87,101.77,101.85,33752.074891869765,42.1155,42.1196,42.0783,42.1113,33752.0749
2007-01-25 11:40:00,101.8,101.86,101.77,101.84,28627.997515546303,42.0907,42.1155,42.0783,42.1072,28627.9975
2007-01-25 11:45:00,101.85,101.86,101.74,101.77,19159.59366799208,42.1113,42.1155,42.0659,42.0783,19159.5937
2007-01-25 11:50:00,101.75,101.83,101.74,101.77,23169.741179897395,42.07,42.1031,42.0659,42.0783,23169.7412
2007-01-25 11:55:00,101.75,101.8,101.74,101.75,9468.403847554224,42.07,42.0907,42.0659,42.07,9468.4038
2007-01-25 12:00:00,101.76,101.78,101.74,101.74,55362.31426158176,42.0741,42.0824,42.0659,42.0659,55362.3143
2007-01-25 12:05:00,101.74,101.75,101.41,101.47,33195.109959660695,42.0659,42.07,41.9294,41.9542,33195.11
2007-01-25 12:10:00,101.48,101.49,101.42,101.43,16040.590047621274,41.9584,41.9625,41.9335,41.9377,16040.59
2007-01-25 12:15:00,101.43,101.53,101.43,101.5,56699.03009888353,41.9377,41.979,41.9377,41.9666,56699.0301
2007-01-25 12:20:00,101.5,101.67,101.48,101.67,11139.29864418144,41.9666,42.0369,41.9584,42.0369,11139.2986
2007-01-25 12:25:00,101.69,101.73,101.68,101.71,8354.47398313608,42.0452,42.0617,42.041,42.0535,8354.474
2007-01-25 12:30:00,101.73,101.77,101.71,101.75,9245.617874670595,42.0617,42.0783,42.0535,42.07,9245.6179
2007-01-25 12:35:00,101.75,101.77,101.75,101.75,14592.481223877689,42.07,42.0783,42.07,42.07,14592.4812
2007-01-25 12:40:00,101.76,101.8,101.76,101.78,16820.340952713974,42.0741,42.0907,42.0741,42.0824,16820.341
2007-01-25 12:45:00,101.8,101.8,101.72,101.74,38096.40136310053,42.0907,42.0907,42.0576,42.0659,38096.4014
2007-01-25 12:50:00,101.74,101.75,101.58,101.6,23058.348193455586,42.0659,42.07,41.9997,42.008,23058.3482
2007-01-25 12:55:00,101.61,101.67,101.58,101.65,9245.617874670595,42.0121,42.0369,41.9997,42.0286,9245.6179
2007-01-25 13:00:00,101.66,101.69,101.63,101.64,10025.368779763296,42.0328,42.0452,42.0204,42.0245,10025.3688
2007-01-25 13:05:00,101.66,101.67,101.51,101.52,11362.08461706507,42.0328,42.0369,41.9708,41.9749,11362.0846
2007-01-25 13:10:00,101.53,101.58,101.53,101.58,845138.5881340458,41.979,41.9997,41.979,41.9997,845138.5881
2007-01-25 13:15:00,101.58,101.58,101.47,101.49,649086.9319964525,41.9997,41.9997,41.9542,41.9625,649086.932
2007-01-25 13:20:00,101.49,101.49,101.47,101.48,8020.295023810637,41.9625,41.9625,41.9542,41.9584,8020.295
2007-01-25 13:25:00,101.48,101.48,101.35,101.36,15817.804074737644,41.9584,41.9584,41.9046,41.9087,15817.8041
2007-01-25 13:30:00,101.36,101.36,101.3,101.33,8354.47398313608,41.9087,41.9087,41.8839,41.8963,8354.474
2007-01-25 13:35:00,101.33,101.36,101.18,101.23,17265.912898481234,41.8963,41.9087,41.8343,41.855,17265.9129
2007-01-25 13:40:00,101.23,101.29,101.19,101.21,12253.228508599585,41.855,41.8798,41.8385,41.8467,12253.2285
2007-01-25 13:45:00,101.27,101.45,101.12,101.44,785320.5544147915,41.8715,41.946,41.8095,41.9418,785320.5544
2007-01-25 13:50:00,101.44,101.45,101.31,101.35,51463.55973611825,41.9418,41.946,41.8881,41.9046,51463.5597
2007-01-25 13:55:00,101.35,101.36,101.15,101.15,337409.35593225586,41.9046,41.9087,41.8219,41.8219,337409.3559
2007-01-25 14:00:00,101.15,101.17,101.09,101.1,29964.71335284808,41.8219,41.8302,41.7971,41.8012,29964.7134
2007-01-25 14:05:00,101.07,101.12,101.07,101.08,14481.088237435872,41.7888,41.8095,41.7888,41.793,14481.0882
2007-01-25 14:10:00,101.07,101.08,100.98,101.02,16151.983034063089,41.7888,41.793,41.7516,41.7682,16151.983
2007-01-25 14:15:00,101.01,101.01,100.85,100.87,18936.807695108448,41.764,41.764,41.6979,41.7061,18936.8077
2007-01-25 14:20:00,100.89,100.9,100.6,100.67,27848.2466104536,41.7144,41.7185,41.5945,41.6234,27848.2466
2007-01-25 14:25:00,100.64,100.64,100.47,100.55,26957.102718919086,41.611,41.611,41.5408,41.5738,26957.1027
2007-01-25 14:30:00,100.55,100.58,100.48,100.54,701553.0286105471,41.5738,41.5862,41.5449,41.5697,701553.0286
2007-01-25 14:35:00,100.54,100.63,100.54,100.62,27291.28167824453,41.5697,41.6069,41.5697,41.6028,27291.2817
2007-01-25 14:40:00,100.62,100.62,100.46,100.52,19493.77262731752,41.6028,41.6028,41.5366,41.5614,19493.7726
2007-01-25 14:45:00,100.53,100.54,100.48,100.51,9913.975793321482,41.5656,41.5697,41.5449,41.5573,9913.9758
2007-01-25 14:50:00,100.5,100.53,100.46,100.5,9468.403847554224,41.5532,41.5656,41.5366,41.5532,9468.4038
2007-01-25 14:55:00,100.49,100.49,100.35,100.46,28293.81855622086,41.549,41.549,41.4911,41.5366,28293.8186
2007-01-25 15:00:00,100.46,100.46,100.03,100.15,31412.82217659166,41.5366,41.5366,41.3588,41.4084,31412.8222
2007-01-25 15:05:00,100.15,100.2,99.98,100.06,31190.03620370804,41.4084,41.4291,41.3382,41.3712,31190.0362
2007-01-25 15:10:00,100.05,100.19,100.04,100.06,28627.997515546303,41.3671,41.425,41.363,41.3712,28627.9975
2007-01-25 15:15:00,100.08,100.16,99.94,99.94,21276.06041038655,41.3795,41.4126,41.3216,41.3216,21276.0604
2007-01-25 15:20:00,99.97,100.08,99.58,99.58,34866.00475628791,41.334,41.3795,41.1728,41.1728,34866.0048
2007-01-25 15:25:00,99.77,99.84,99.66,99.8,30076.10633928989,41.2513,41.2803,41.2059,41.2637,30076.1063
2007-01-25 15:30:00,99.8,100.04,99.75,100.03,32526.752041009808,41.2637,41.363,41.2431,41.3588,32526.752
2007-01-25 15:35:00,100.05,100.11,99.89,100.02,33863.46787831158,41.3671,41.3919,41.3009,41.3547,33863.4679
2007-01-25 15:40:00,100.02,100.23,99.96,100.06,21498.846383270185,41.3547,41.4415,41.3299,41.3712,21498.8464
2007-01-25 15:45:00,100.06,100.37,100.06,100.37,25620.38688161732,41.3712,41.4994,41.3712,41.4994,25620.3869
2007-01-25 15:50:00,100.37,100.41,100.28,100.31,37650.82941733327,41.4994,41.5159,41.4622,41.4746,37650.8294
2007-01-25 15:55:00,100.31,100.31,100.07,100.17,42106.54887500584,41.4746,41.4746,41.3754,41.4167,42106.5489
2007-01-26 09:30:00,100.54,100.54,100.21,100.21,14369.695250994058,41.5697,41.5697,41.4333,41.4333,14369.6953
2007-01-26 09:35:00,100.21,100.21,99.84,99.9,17265.912898481234,41.4333,41.4333,41.2803,41.3051,17265.9129
2007-01-26 09:40:00,99.9,100.22,99.9,100.22,13367.158373017728,41.3051,41.4374,41.3051,41.4374,13367.1584
2007-01-26 09:45:00,100.22,100.32,100.2,100.25,13924.1233052268,41.4374,41.4787,41.4291,41.4498,13924.1233
2007-01-26 09:50:00,100.25,100.35,100.16,100.16,10025.368779763296,41.4498,41.4911,41.4126,41.4126,10025.3688
2007-01-26 09:55:00,100.16,100.16,99.79,99.92,15929.19706117946,41.4126,41.4126,41.2596,41.3134,15929.1971
2007-01-26 10:00:00,99.92,99.93,99.75,99.79,28182.425569779043,41.3134,41.3175,41.2431,41.2596,28182.4256
2007-01-26 10:05:00,99.8,99.87,99.61,99.72,20830.48846461929,41.2637,41.2927,41.1852,41.2307,20830.4885
2007-01-26 10:10:00,99.72,99.87,99.58,99.65,18268.44977645756,41.2307,41.2927,41.1728,41.2017,18268.4498
2007-01-26 10:15:00,99.72,99.83,99.67,99.8,6015.221267857978,41.2307,41.2761,41.21,41.2637,6015.2213
2007-01-26 10:20:00,99.74,100.0,99.71,99.9,14926.66018320313,41.2389,41.3464,41.2265,41.3051,14926.6602
2007-01-26 10:25:00,99.88,99.88,99.7,99.75,13032.979413692285,41.2968,41.2968,41.2224,41.2431,13032.9794
2007-01-26 10:30:00,99.75,99.84,99.7,99.76,14258.302264552243,41.2431,41.2803,41.2224,41.2472,14258.3023
2007-01-26 10:35:00,99.76,100.02,99.76,100.02,10582.33371197237,41.2472,41.3547,41.2472,41.3547,10582.3337
2007-01-26 10:40:00,99.95,99.99,99.8,99.83,8243.080996694265,41.3258,41.3423,41.2637,41.2761,8243.081
2007-01-26 10:45:00,99.83,99.95,99.83,99.89,8911.438915345152,41.2761,41.3258,41.2761,41.3009,8911.4389
2007-01-26 10:50:00,99.91,99.92,99.82,99.92,7463.330091601565,41.3092,41.3134,41.272,41.3134,7463.3301
2007-01-26 10:55:00,99.92,99.92,99.83,99.84,6683.579186508864,41.3134,41.3134,41.2761,41.2803,6683.5792
2007-01-26 11:00:00,99.84,99.89,99.76,99.83,7240.544118717937,41.2803,41.3009,41.2472,41.2761,7240.5441
2007-01-26 11:05:00,99.82,99.84,99.73,99.8,5012.684389881648,41.272,41.2803,41.2348,41.2637,5012.6844
2007-01-26 11:10:00,99.79,99.83,99.76,99.79,8577.259956019709,41.2596,41.2761,41.2472,41.2596,8577.26
2007-01-26 11:15:00,99.79,99.9,99.75,99.9,5903.828281416163,41.2596,41.3051,41.2431,41.3051,5903.8283
2007-01-26 11:20:00,99.91,99.96,99.9,99.93,7351.937105159751,41.3092,41.3299,41.3051,41.3175,7351.9371
2007-01-26 11:25:00,99.93,100.15,99.91,100.15,11027.905657739626,41.3175,41.4084,41.3092,41.4084,11027.9057
2007-01-26 11:30:00,100.15,100.15,100.02,100.09,11696.263576390513,41.4084,41.4084,41.3547,41.3836,11696.2636
2007-01-26 11:35:00,100.05,100.2,100.05,100.19,14146.90927811043,41.3671,41.4291,41.3671,41.425,14146.9093
2007-01-26 11:40:00,100.18,100.23,100.15,100.23,12253.228508599585,41.4209,41.4415,41.4084,41.4415,12253.2285
2007-01-26 11:45:00,100.23,100.3,100.13,100.13,13255.765386575917,41.4415,41.4705,41.4002,41.4002,13255.7654
2007-01-26 11:50:00,100.11,100.19,100.04,100.05,10805.119684855998,41.3919,41.425,41.363,41.3671,10805.1197
2007-01-26 11:55:00,100.05,100.16,99.96,100.16,8688.652942461524,41.3671,41.4126,41.3299,41.4126,8688.6529
2007-01-26 12:00:00,100.19,100.19,100.15,100.15,7017.758145834308,41.425,41.425,41.4084,41.4084,7017.7581
2007-01-26 12:05:00,100.15,100.3,100.15,100.23,6572.18620006705,41.4084,41.4705,41.4084,41.4415,6572.1862
2007-01-26 12:10:00,100.19,100.26,100.02,100.26,18268.44977645756,41.425,41.4539,41.3547,41.4539,18268.4498
2007-01-26 12:15:00,100.25,100.44,100.24,100.39,15929.19706117946,41.4498,41.5284,41.4457,41.5077,15929.1971
2007-01-26 12:20:00,100.4,100.65,100.4,100.63,21053.27443750292,41.5118,41.6152,41.5118,41.6069,21053.2744
2007-01-26 12:25:00,100.61,100.63,100.59,100.6,13701.337332343172,41.5986,41.6069,41.5904,41.5945,13701.3373
2007-01-26 12:30:00,100.6,100.6,100.38,100.41,19827.951586642965,41.5945,41.5945,41.5035,41.5159,19827.9516
2007-01-26 12:35:00,100.4,100.47,100.34,100.46,16931.73393915579,41.5118,41.5408,41.487,41.5366,16931.7339
2007-01-26 12:40:00,100.47,100.52,100.46,100.49,6015.221267857978,41.5408,41.5614,41.5366,41.549,6015.2213
2007-01-26 12:45:00,100.49,100.54,100.47,100.49,4232.933484788948,41.549,41.5697,41.5408,41.549,4232.9335
2007-01-26 12:50:00,100.47,100.48,100.37,100.37,13255.765386575917,41.5408,41.5449,41.4994,41.4994,13255.7654
2007-01-26 12:55:00,100.37,100.39,100.36,100.39,14146.90927811043,41.4994,41.5077,41.4953,41.5077,14146.9093
2007-01-26 13:00:00,100.39,100.39,100.28,100.34,13144.3724001341,41.5077,41.5077,41.4622,41.487,13144.3724
2007-01-26 13:05:00,100.31,100.31,100.1,100.11,5458.256335648905,41.4746,41.4746,41.3878,41.3919,5458.2563
2007-01-26 13:10:00,100.11,100.11,99.93,100.03,15483.625115412202,41.3919,41.3919,41.3175,41.3588,15483.6251
2007-01-26 13:15:00,100.0,100.14,99.99,100.14,3230.396606812618,41.3464,41.4043,41.3423,41.4043,3230.3966
2007-01-26 13:20:00,100.1,100.1,99.98,100.02,5012.684389881648,41.3878,41.3878,41.3382,41.3547,5012.6844
2007-01-26 13:25:00,99.99,100.04,99.99,100.04,20384.916518852035,41.3423,41.363,41.3423,41.363,20384.9165
2007-01-26 13:30:00,100.04,100.15,100.03,100.07,2784.82466104536,41.363,41.4084,41.3588,41.3754,2784.8247
2007-01-26 13:35:00,100.04,100.08,100.01,100.02,2896.2176474871744,41.363,41.3795,41.3506,41.3547,2896.2176
2007-01-26 13:40:00,100.02,100.02,99.93,99.96,4901.291403439834,41.3547,41.3547,41.3175,41.3299,4901.2914
2007-01-26 13:45:00,99.96,100.06,99.96,100.06,9022.831901786967,41.3299,41.3712,41.3299,41.3712,9022.8319
2007-01-26 13:50:00,100.05,100.12,100.05,100.12,3341.789593254432,41.3671,41.396,41.3671,41.396,3341.7896
2007-01-26 13:55:00,100.11,100.17,100.04,100.17,2005.0737559526592,41.3919,41.4167,41.363,41.4167,2005.0738
2007-01-26 14:00:00,100.17,100.17,100.11,100.14,2784.82466104536,41.4167,41.4167,41.3919,41.4043,2784.8247
2007-01-26 14:05:00,100.14,100.25,100.12,100.16,12921.586427250471,41.4043,41.4498,41.396,41.4126,12921.5864
2007-01-26 14:10:00,100.2,100.28,100.18,100.28,7351.937105159751,41.4291,41.4622,41.4209,41.4622,7351.9371
2007-01-26 14:15:00,100.28,100.53,100.28,100.46,18714.02172222482,41.4622,41.5656,41.4622,41.5366,18714.0217
2007-01-26 14:20:00,100.41,100.48,100.4,100.43,6906.365159392493,41.5159,41.5449,41.5118,41.5242,6906.3652
2007-01-26 14:25:00,100.43,100.44,100.27,100.27,9022.831901786967,41.5242,41.5284,41.4581,41.4581,9022.8319
2007-01-26 14:30:00,100.27,100.33,100.24,100.33,12141.83552215777,41.4581,41.4829,41.4457,41.4829,12141.8355
2007-01-26 14:35:00,100.32,100.33,100.27,100.27,5012.684389881648,41.4787,41.4829,41.4581,41.4581,5012.6844
2007-01-26 14:40:00,100.27,100.31,100.27,100.28,4010.1475119053184,41.4581,41.4746,41.4581,41.4622,4010.1475
2007-01-26 14:45:00,100.31,100.38,100.28,100.33,4678.505430556205,41.4746,41.5035,41.4622,41.4829,4678.5054
2007-01-26 14:50:00,100.34,100.41,100.33,100.41,2005.0737559526592,41.487,41.5159,41.4829,41.5159,2005.0738
2007-01-26 14:55:00,100.43,100.43,100.3,100.4,4789.89841699802,41.5242,41.5242,41.4705,41.5118,4789.8984
2007-01-26 15:00:00,100.35,100.52,100.35,100.46,9913.975793321482,41.4911,41.5614,41.4911,41.5366,9913.9758
2007-01-26 15:05:00,100.46,100.82,100.46,100.73,22389.99027480469,41.5366,41.6855,41.5366,41.6483,22389.9903
2007-01-26 15:10:00,100.75,100.95,100.72,100.9,25620.38688161732,41.6565,41.7392,41.6441,41.7185,25620.3869
2007-01-26 15:15:00,100.9,100.99,100.9,100.93,20273.52353241022,41.7185,41.7558,41.7185,41.731,20273.5235
2007-01-26 15:20:00,100.92,100.95,100.85,100.93,8911.438915345152,41.7268,41.7392,41.6979,41.731,8911.4389
2007-01-26 15:25:00,100.93,100.93,100.86,100.86,11362.08461706507,41.731,41.731,41.702,41.702,11362.0846
2007-01-26 15:30:00,100.85,100.85,100.72,100.77,9468.403847554224,41.6979,41.6979,41.6441,41.6648,9468.4038
2007-01-26 15:35:00,100.79,100.81,100.71,100.73,7686.116064485194,41.6731,41.6813,41.64,41.6483,7686.1161
2007-01-26 15:40:00,100.73,100.73,100.63,100.63,16040.590047621274,41.6483,41.6483,41.6069,41.6069,16040.59
2007-01-26 15:45:00,100.63,100.63,100.57,100.58,19716.558600201148,41.6069,41.6069,41.5821,41.5862,19716.5586
2007-01-26 15:50:00,100.56,100.7,100.54,100.69,31190.03620370804,41.578,41.6359,41.5697,41.6317,31190.0362
2007-01-26 15:55:00,100.68,100.7,100.56,100.61,26845.70973247728,41.6276,41.6359,41.578,41.5986,26845.7097
2007-01-29 09:30:00,100.71,100.71,100.63,100.63,15595.018101854015,41.64,41.64,41.6069,41.6069,15595.0181
2007-01-29 09:35:00,100.63,100.68,100.45,100.54,9468.403847554224,41.6069,41.6276,41.5325,41.5697,9468.4038
2007-01-29 09:40:00,100.54,100.87,100.52,100.79,13032.979413692285,41.5697,41.7061,41.5614,41.6731,13032.9794
2007-01-29 09:45:00,100.79,100.79,100.64,100.72,5346.863349207091,41.6731,41.6731,41.611,41.6441,5346.8633
2007-01-29 09:50:00,100.7,100.77,100.61,100.64,5569.6493220907205,41.6359,41.6648,41.5986,41.611,5569.6493
2007-01-29 09:55:00,100.62,100.63,100.52,100.54,3341.789593254432,41.6028,41.6069,41.5614,41.5697,3341.7896
2007-01-29 10:00:00,100.54,100.59,100.49,100.59,7017.758145834308,41.5697,41.5904,41.549,41.5904,7017.7581
2007-01-29 10:05:00,100.63,100.8,100.56,100.74,8020.295023810637,41.6069,41.6772,41.578,41.6524,8020.295
2007-01-29 10:10:00,100.72,100.79,100.72,100.72,6015.221267857978,41.6441,41.6731,41.6441,41.6441,6015.2213
2007-01-29 10:15:00,100.67,100.67,100.47,100.47,4232.933484788948,41.6234,41.6234,41.5408,41.5408,4232.9335
2007-01-29 10:20:00,100.51,100.59,100.46,100.5,11139.29864418144,41.5573,41.5904,41.5366,41.5532,11139.2986
2007-01-29 10:25:00,100.54,100.68,100.54,100.63,10693.726698414182,41.5697,41.6276,41.5697,41.6069,10693.7267
2007-01-29 10:30:00,100.68,100.68,100.57,100.62,5235.470362765277,41.6276,41.6276,41.5821,41.6028,5235.4704
2007-01-29 10:35:00,100.63,100.63,100.54,100.56,3007.610633928989,41.6069,41.6069,41.5697,41.578,3007.6106
2007-01-29 10:40:00,100.62,100.92,100.6,100.88,16040.590047621274,41.6028,41.7268,41.5945,41.7103,16040.59
2007-01-29 10:45:00,100.89,101.09,100.88,100.96,20719.09547817748,41.7144,41.7971,41.7103,41.7434,20719.0955
2007-01-29 10:50:00,100.93,100.93,100.82,100.82,5458.256335648905,41.731,41.731,41.6855,41.6855,5458.2563
2007-01-29 10:55:00,100.81,100.81,100.72,100.74,8131.688010252452,41.6813,41.6813,41.6441,41.6524,8131.688
2007-01-29 11:00:00,100.74,100.86,100.74,100.83,7351.937105159751,41.6524,41.702,41.6524,41.6896,7351.9371
2007-01-29 11:05:00,100.85,100.95,100.8,100.94,6460.793213625236,41.6979,41.7392,41.6772,41.7351,6460.7932
2007-01-29 11:10:00,100.95,101.35,100.95,101.3,20273.52353241022,41.7392,41.9046,41.7392,41.8839,20273.5235
2007-01-29 11:15:00,101.32,101.42,101.3,101.37,9579.79683399604,41.8922,41.9335,41.8839,41.9129,9579.7968
2007-01-29 11:20:00,101.38,101.42,101.31,101.34,8800.045928903339,41.917,41.9335,41.8881,41.9005,8800.0459
2007-01-29 11:25:00,101.34,101.34,101.3,101.3,3898.754525463504,41.9005,41.9005,41.8839,41.8839,3898.7545
2007-01-29 11:30:00,101.33,101.34,101.26,101.27,7351.937105159751,41.8963,41.9005,41.8674,41.8715,7351.9371
2007-01-29 11:35:00,101.27,101.28,101.08,101.16,7463.330091601565,41.8715,41.8757,41.793,41.826,7463.3301
2007-01-29 11:40:00,101.13,101.18,100.95,100.97,7017.758145834308,41.8136,41.8343,41.7392,41.7475,7017.7581
2007-01-29 11:45:00,100.99,100.99,100.93,100.95,5458.256335648905,41.7558,41.7558,41.731,41.7392,5458.2563
2007-01-29 11:50:00,100.92,100.97,100.89,100.94,4901.291403439834,41.7268,41.7475,41.7144,41.7351,4901.2914
2007-01-29 11:55:00,100.92,101.0,100.92,100.96,3675.968552579875,41.7268,41.7599,41.7268,41.7434,3675.9686
2007-01-29 12:00:00,100.98,101.01,100.97,101.01,6126.614254299792,41.7516,41.764,41.7475,41.764,6126.6143
2007-01-29 12:05:00,101.01,101.01,100.96,100.98,6126.614254299792,41.764,41.764,41.7434,41.7516,6126.6143
2007-01-29 12:10:00,100.98,100.98,100.89,100.92,6683.579186508864,41.7516,41.7516,41.7144,41.7268,6683.5792
2007-01-29 12:15:00,100.95,100.99,100.87,100.99,3230.396606812618,41.7392,41.7558,41.7061,41.7558,3230.3966
2007-01-29 12:20:00,100.99,100.99,100.93,100.94,2116.466742394474,41.7558,41.7558,41.731,41.7351,2116.4667
2007-01-29 12:25:00,100.94,100.94,100.74,100.77,7240.544118717937,41.7351,41.7351,41.6524,41.6648,7240.5441
2007-01-29 12:30:00,100.77,100.77,100.71,100.76,3898.754525463504,41.6648,41.6648,41.64,41.6607,3898.7545
2007-01-29 12:35:00,100.74,100.85,100.74,100.78,4789.89841699802,41.6524,41.6979,41.6524,41.6689,4789.8984
2007-01-29 12:40:00,100.75,100.77,100.65,100.65,6126.614254299792,41.6565,41.6648,41.6152,41.6152,6126.6143
2007-01-29 12:45:00,100.66,100.72,100.65,100.71,7574.723078043379,41.6193,41.6441,41.6152,41.64,7574.7231
2007-01-29 12:50:00,100.72,100.72,100.66,100.67,8465.866969577895,41.6441,41.6441,41.6193,41.6234,8465.867
2007-01-29 12:55:00,100.67,100.7,100.66,100.66,3119.003620370803,41.6234,41.6359,41.6193,41.6193,3119.0036
2007-01-29 13:00:00,100.68,100.72,100.66,100.67,5124.077376323463,41.6276,41.6441,41.6193,41.6234,5124.0774
2007-01-29 13:05:00,100.66,100.69,100.63,100.69,7017.758145834308,41.6193,41.6317,41.6069,41.6317,7017.7581
2007-01-29 13:10:00,100.71,100.81,100.71,100.81,8577.259956019709,41.64,41.6813,41.64,41.6813,8577.26
2007-01-29 13:15:00,100.81,100.82,100.77,100.8,4455.719457672576,41.6813,41.6855,41.6648,41.6772,4455.7195
2007-01-29 13:20:00,100.82,100.82,100.73,100.73,5235.470362765277,41.6855,41.6855,41.6483,41.6483,5235.4704
2007-01-29 13:25:00,100.75,100.9,100.75,100.88,7797.509050927008,41.6565,41.7185,41.6565,41.7103,7797.5091
2007-01-29 13:30:00,100.88,100.9,100.86,100.89,2784.82466104536,41.7103,41.7185,41.702,41.7144,2784.8247
2007-01-29 13:35:00,100.88,100.9,100.82,100.89,3341.789593254432,41.7103,41.7185,41.6855,41.7144,3341.7896
2007-01-29 13:40:00,100.89,100.89,100.72,100.81,9022.831901786967,41.7144,41.7144,41.6441,41.6813,9022.8319
2007-01-29 13:45:00,100.81,100.81,100.62,100.67,13032.979413692285,41.6813,41.6813,41.6028,41.6234,13032.9794
2007-01-29 13:50:00,100.63,100.65,100.54,100.54,9357.01086111241,41.6069,41.6152,41.5697,41.5697,9357.0109
2007-01-29 13:55:00,100.5,100.54,100.46,100.46,7351.937105159751,41.5532,41.5697,41.5366,41.5366,7351.9371
2007-01-29 14:00:00,100.46,100.46,100.28,100.37,18379.842762899378,41.5366,41.5366,41.4622,41.4994,18379.8428
2007-01-29 14:05:00,100.37,100.59,100.37,100.54,10359.54773908874,41.4994,41.5904,41.4994,41.5697,10359.5477
2007-01-29 14:10:00,100.51,100.52,100.38,100.41,9022.831901786967,41.5573,41.5614,41.5035,41.5159,9022.8319
2007-01-29 14:15:00,100.39,100.47,100.36,100.41,14146.90927811043,41.5077,41.5408,41.4953,41.5159,14146.9093
2007-01-29 14:20:00,100.42,100.51,100.39,100.44,9468.403847554224,41.5201,41.5573,41.5077,41.5284,9468.4038
2007-01-29 14:25:00,100.43,100.45,100.32,100.42,10470.940725530554,41.5242,41.5325,41.4787,41.5201,10470.9407
2007-01-29 14:30:00,100.39,100.44,100.33,100.33,10136.76176620511,41.5077,41.5284,41.4829,41.4829,10136.7618
2007-01-29 14:35:00,100.33,100.37,100.31,100.37,16597.554979830347,41.4829,41.4994,41.4746,41.4994,16597.555
2007-01-29 14:40:00,100.37,100.46,100.34,100.37,10916.51267129781,41.4994,41.5366,41.487,41.4994,10916.5127
2007-01-29 14:45:00,100.37,100.37,100.33,100.34,5235.470362765277,41.4994,41.4994,41.4829,41.487,5235.4704
2007-01-29 14:50:00,100.36,100.37,100.28,100.28,7017.758145834308,41.4953,41.4994,41.4622,41.4622,7017.7581
2007-01-29 14:55:00,100.26,100.35,100.21,100.31,12253.228508599585,41.4539,41.4911,41.4333,41.4746,12253.2285
2007-01-29 15:00:00,100.33,100.41,100.32,100.36,11919.04954927414,41.4829,41.5159,41.4787,41.4953,11919.0495
2007-01-29 15:05:00,100.35,100.35,100.21,100.26,80871.30815675725,41.4911,41.4911,41.4333,41.4539,80871.3082
2007-01-29 15:10:00,100.28,100.35,100.27,100.34,8465.866969577895,41.4622,41.4911,41.4581,41.487,8465.867
2007-01-29 15:15:00,100.35,100.35,100.27,100.28,10805.119684855998,41.4911,41.4911,41.4581,41.4622,10805.1197
2007-01-29 15:20:00,100.29,100.29,100.17,100.2,9134.22488822878,41.4663,41.4663,41.4167,41.4291,9134.2249
2007-01-29 15:25:00,100.22,100.3,100.22,100.24,13367.158373017728,41.4374,41.4705,41.4374,41.4457,13367.1584
2007-01-29 15:30:00,100.26,100.41,100.19,100.41,16486.16199338853,41.4539,41.5159,41.425,41.5159,16486.162
2007-01-29 15:35:00,100.44,100.7,100.41,100.7,20273.52353241022,41.5284,41.6359,41.5159,41.6359,20273.5235
2007-01-29 15:40:00,100.71,100.73,100.64,100.67,21833.02534259562,41.64,41.6483,41.611,41.6234,21833.0253
2007-01-29 15:45:00,100.67,100.72,100.66,100.71,32749.538013893434,41.6234,41.6441,41.6193,41.64,32749.538
2007-01-29 15:50:00,100.71,100.71,100.58,100.58,14035.516291668617,41.64,41.64,41.5862,41.5862,14035.5163
2007-01-29 15:55:00,100.59,100.59,100.44,100.44,53023.06154630366,41.5904,41.5904,41.5284,41.5284,53023.0615
2007-01-30 09:30:00,100.82,100.98,100.81,100.81,21276.06041038655,41.6855,41.7516,41.6813,41.6813,21276.0604
2007-01-30 09:35:00,100.81,100.81,100.55,100.63,16486.16199338853,41.6813,41.6813,41.5738,41.6069,16486.162
2007-01-30 09:40:00,100.6,100.6,100.4,100.52,12476.014481483213,41.5945,41.5945,41.5118,41.5614,12476.0145
2007-01-30 09:45:00,100.52,100.54,100.35,100.43,9691.189820437854,41.5614,41.5697,41.4911,41.5242,9691.1898
2007-01-30 09:50:00,100.46,100.5,100.33,100.46,16820.340952713974,41.5366,41.5532,41.4829,41.5366,16820.341
2007-01-30 09:55:00,100.43,100.43,100.02,100.07,11919.04954927414,41.5242,41.5242,41.3547,41.3754,11919.0495
2007-01-30 10:00:00,100.14,100.27,100.03,100.11,12141.83552215777,41.4043,41.4581,41.3588,41.3919,12141.8355
2007-01-30 10:05:00,100.16,100.32,100.06,100.32,11807.656562832326,41.4126,41.4787,41.3712,41.4787,11807.6566
2007-01-30 10:10:00,100.26,100.46,100.18,100.46,6906.365159392493,41.4539,41.5366,41.4209,41.5366,6906.3652
2007-01-30 10:15:00,100.46,100.56,100.46,100.49,10916.51267129781,41.5366,41.578,41.5366,41.549,10916.5127
2007-01-30 10:20:00,100.54,100.54,100.42,100.42,9691.189820437854,41.5697,41.5697,41.5201,41.5201,9691.1898
2007-01-30 10:25:00,100.42,100.56,100.42,100.52,6015.221267857978,41.5201,41.578,41.5201,41.5614,6015.2213
2007-01-30 10:30:00,100.54,100.63,100.54,100.59,16263.376020504904,41.5697,41.6069,41.5697,41.5904,16263.376
2007-01-30 10:35:00,100.63,100.63,100.59,100.59,17377.305884923047,41.6069,41.6069,41.5904,41.5904,17377.3059
2007-01-30 10:40:00,100.59,100.63,100.54,100.63,28182.425569779043,41.5904,41.6069,41.5697,41.6069,28182.4256
2007-01-30 10:45:00,100.63,100.68,100.61,100.67,18157.056790015748,41.6069,41.6276,41.5986,41.6234,18157.0568
2007-01-30 10:50:00,100.71,100.75,100.68,100.74,11362.08461706507,41.64,41.6565,41.6276,41.6524,11362.0846
2007-01-30 10:55:00,100.74,100.77,100.72,100.74,9022.831901786967,41.6524,41.6648,41.6441,41.6524,9022.8319
2007-01-30 11:00:00,100.73,100.75,100.7,100.75,9357.01086111241,41.6483,41.6565,41.6359,41.6565,9357.0109
2007-01-30 11:05:00,100.75,100.77,100.73,100.77,7686.116064485194,41.6565,41.6648,41.6483,41.6648,7686.1161
2007-01-30 11:10:00,100.77,100.83,100.74,100.8,17265.912898481234,41.6648,41.6896,41.6524,41.6772,17265.9129
2007-01-30 11:15:00,100.81,100.9,100.8,100.9,14369.695250994058,41.6813,41.7185,41.6772,41.7185,14369.6953
2007-01-30 11:20:00,100.9,100.98,100.81,100.94,14258.302264552243,41.7185,41.7516,41.6813,41.7351,14258.3023
2007-01-30 11:25:00,100.98,101.2,100.97,101.09,18157.056790015748,41.7516,41.8426,41.7475,41.7971,18157.0568
2007-01-30 11:30:00,101.09,101.26,101.09,101.25,16263.376020504904,41.7971,41.8674,41.7971,41.8633,16263.376
2007-01-30 11:35:00,101.25,101.31,101.22,101.31,6906.365159392493,41.8633,41.8881,41.8509,41.8881,6906.3652
2007-01-30 11:40:00,101.31,101.33,101.29,101.32,5903.828281416163,41.8881,41.8963,41.8798,41.8922,5903.8283
2007-01-30 11:45:00,101.33,101.35,101.11,101.16,10470.940725530554,41.8963,41.9046,41.8054,41.826,10470.9407
2007-01-30 11:50:00,101.14,101.17,101.05,101.11,15929.19706117946,41.8178,41.8302,41.7806,41.8054,15929.1971
2007-01-30 11:55:00,101.11,101.11,100.98,100.99,15706.41108829583,41.8054,41.8054,41.7516,41.7558,15706.4111
2007-01-30 12:00:00,101.0,101.1,100.97,100.98,11027.905657739626,41.7599,41.8012,41.7475,41.7516,11027.9057
2007-01-30 12:05:00,101.09,101.11,101.02,101.03,7017.758145834308,41.7971,41.8054,41.7682,41.7723,7017.7581
2007-01-30 12:10:00,100.99,101.09,100.99,101.06,2450.645701719917,41.7558,41.7971,41.7558,41.7847,2450.6457
2007-01-30 12:15:00,101.05,101.07,101.0,101.01,5569.6493220907205,41.7806,41.7888,41.7599,41.764,5569.6493
2007-01-30 12:20:00,101.01,101.03,100.98,100.98,3898.754525463504,41.764,41.7723,41.7516,41.7516,3898.7545
2007-01-30 12:25:00,100.99,101.14,100.98,101.14,4678.505430556205,41.7558,41.8178,41.7516,41.8178,4678.5054
2007-01-30 12:30:00,101.13,101.19,101.12,101.18,5681.042308532535,41.8136,41.8385,41.8095,41.8343,5681.0423
2007-01-30 12:35:00,101.18,101.21,101.16,101.16,6683.579186508864,41.8343,41.8467,41.826,41.826,6683.5792
2007-01-30 12:40:00,101.15,101.17,101.09,101.09,4010.1475119053184,41.8219,41.8302,41.7971,41.7971,4010.1475
2007-01-30 12:45:00,101.09,101.16,101.09,101.16,2116.466742394474,41.7971,41.826,41.7971,41.826,2116.4667
2007-01-30 12:50:00,101.17,101.21,101.16,101.16,9245.617874670595,41.8302,41.8467,41.826,41.826,9245.6179
2007-01-30 12:55:00,101.17,101.33,101.17,101.33,7129.151132276122,41.8302,41.8963,41.8302,41.8963,7129.1511
2007-01-30 13:00:00,101.32,101.34,101.22,101.33,14592.481223877689,41.8922,41.9005,41.8509,41.8963,14592.4812
2007-01-30 13:05:00,101.33,101.41,101.23,101.28,23949.49208499009,41.8963,41.9294,41.855,41.8757,23949.4921
2007-01-30 13:10:00,101.27,101.32,101.25,101.28,11362.08461706507,41.8715,41.8922,41.8633,41.8757,11362.0846
2007-01-30 13:15:00,101.32,101.35,101.27,101.3,10359.54773908874,41.8922,41.9046,41.8715,41.8839,10359.5477
2007-01-30 13:20:00,101.27,101.38,101.27,101.37,11919.04954927414,41.8715,41.917,41.8715,41.9129,11919.0495
2007-01-30 13:25:00,101.38,101.4,101.33,101.4,8020.295023810637,41.917,41.9253,41.8963,41.9253,8020.295
2007-01-30 13:30:00,101.4,101.41,101.3,101.31,13032.979413692285,41.9253,41.9294,41.8839,41.8881,13032.9794
2007-01-30 13:35:00,101.3,101.31,101.28,101.3,14258.302264552243,41.8839,41.8881,41.8757,41.8839,14258.3023
2007-01-30 13:40:00,101.3,101.31,101.25,101.31,14815.267196761317,41.8839,41.8881,41.8633,41.8881,14815.2672
2007-01-30 13:45:00,101.29,101.41,101.29,101.4,9691.189820437854,41.8798,41.9294,41.8798,41.9253,9691.1898
2007-01-30 13:50:00,101.4,101.5,101.4,101.42,8577.259956019709,41.9253,41.9666,41.9253,41.9335,8577.26
2007-01-30 13:55:00,101.42,101.51,101.42,101.49,23726.70611210647,41.9335,41.9708,41.9335,41.9625,23726.7061
2007-01-30 14:00:00,101.49,101.5,101.33,101.41,11139.29864418144,41.9625,41.9666,41.8963,41.9294,11139.2986
2007-01-30 14:05:00,101.41,101.42,101.29,101.34,9468.403847554224,41.9294,41.9335,41.8798,41.9005,9468.4038
2007-01-30 14:10:00,101.37,101.52,101.34,101.5,12030.442535715956,41.9129,41.9749,41.9005,41.9666,12030.4425
2007-01-30 14:15:00,101.49,101.5,101.47,101.47,4567.11244411439,41.9625,41.9666,41.9542,41.9542,4567.1124
2007-01-30 14:20:00,101.45,101.58,101.44,101.55,11807.656562832326,41.946,41.9997,41.9418,41.9873,11807.6566
2007-01-30 14:25:00,101.55,101.58,101.55,101.56,8131.688010252452,41.9873,41.9997,41.9873,41.9914,8131.688
2007-01-30 14:30:00,101.53,101.54,101.46,101.51,12030.442535715956,41.979,41.9832,41.9501,41.9708,12030.4425
2007-01-30 14:35:00,101.51,101.53,101.5,101.53,18268.44977645756,41.9708,41.979,41.9666,41.979,18268.4498
2007-01-30 14:40:00,101.52,101.54,101.51,101.51,16040.590047621274,41.9749,41.9832,41.9708,41.9708,16040.59
2007-01-30 14:45:00,101.5,101.51,101.44,101.45,10248.154752646926,41.9666,41.9708,41.9418,41.946,10248.1548
2007-01-30 14:50:00,101.43,101.51,101.42,101.42,13478.551359459543,41.9377,41.9708,41.9335,41.9335,13478.5514
2007-01-30 14:55:00,101.42,101.49,101.37,101.46,17377.305884923047,41.9335,41.9625,41.9129,41.9501,17377.3059
2007-01-30 15:00:00,101.47,101.55,101.43,101.53,11919.04954927414,41.9542,41.9873,41.9377,41.979,11919.0495
2007-01-30 15:05:00,101.53,101.63,101.51,101.62,14258.302264552243,41.979,42.0204,41.9708,42.0162,14258.3023
2007-01-30 15:10:00,101.65,101.75,101.64,101.7,13589.944345901358,42.0286,42.07,42.0245,42.0493,13589.9443
2007-01-30 15:15:00,101.7,101.74,101.69,101.69,11584.870589948698,42.0493,42.0659,42.0452,42.0452,11584.8706
2007-01-30 15:20:00,101.67,101.77,101.67,101.72,8243.080996694265,42.0369,42.0783,42.0369,42.0576,8243.081
2007-01-30 15:25:00,101.69,101.72,101.68,101.72,10693.726698414182,42.0452,42.0576,42.041,42.0576,10693.7267
2007-01-30 15:30:00,101.72,101.73,101.61,101.63,10359.54773908874,42.0576,42.0617,42.0121,42.0204,10359.5477
2007-01-30 15:35:00,101.63,101.73,101.62,101.72,21944.41832903744,42.0204,42.0617,42.0162,42.0576,21944.4183
2007-01-30 15:40:00,101.71,101.71,101.63,101.64,11027.905657739626,42.0535,42.0535,42.0204,42.0245,11027.9057
2007-01-30 15:45:00,101.64,101.67,101.56,101.63,15372.232128970389,42.0245,42.0369,41.9914,42.0204,15372.2321
2007-01-30 15:50:00,101.63,101.76,101.6,101.75,28405.21154266268,42.0204,42.0741,42.008,42.07,28405.2115
2007-01-30 15:55:00,101.75,101.79,101.65,101.7,31412.82217659166,42.07,42.0865,42.0286,42.0493,31412.8222
2007-01-31 09:30:00,101.88,101.88,101.56,101.56,12698.80045436684,42.1237,42.1237,41.9914,41.9914,12698.8005
2007-01-31 09:35:00,101.49,101.64,101.28,101.36,19493.77262731752,41.9625,42.0245,41.8757,41.9087,19493.7726
2007-01-31 09:40:00,101.36,101.37,101.23,101.23,11027.905657739626,41.9087,41.9129,41.855,41.855,11027.9057
2007-01-31 09:45:00,101.23,101.41,101.06,101.14,13589.944345901358,41.855,41.9294,41.7847,41.8178,13589.9443
2007-01-31 09:50:00,101.14,101.25,101.02,101.17,11919.04954927414,41.8178,41.8633,41.7682,41.8302,11919.0495
2007-01-31 09:55:00,101.16,101.42,101.08,101.35,10582.33371197237,41.826,41.9335,41.793,41.9046,10582.3337
2007-01-31 10:00:00,101.32,101.46,101.24,101.24,8020.295023810637,41.8922,41.9501,41.8591,41.8591,8020.295
2007-01-31 10:05:00,101.27,101.31,101.16,101.22,7351.937105159751,41.8715,41.8881,41.826,41.8509,7351.9371
2007-01-31 10:10:00,101.23,101.31,101.19,101.31,6683.579186508864,41.855,41.8881,41.8385,41.8881,6683.5792
2007-01-31 10:15:00,101.33,101.43,101.33,101.42,7686.116064485194,41.8963,41.9377,41.8963,41.9335,7686.1161
2007-01-31 10:20:00,101.42,101.53,101.38,101.42,7686.116064485194,41.9335,41.979,41.917,41.9335,7686.1161
2007-01-31 10:25:00,101.4,101.51,101.37,101.45,4232.933484788948,41.9253,41.9708,41.9129,41.946,4232.9335
2007-01-31 10:30:00,101.44,101.66,101.44,101.66,24283.67104431554,41.9418,42.0328,41.9418,42.0328,24283.671
2007-01-31 10:35:00,101.69,101.82,101.69,101.74,6906.365159392493,42.0452,42.0989,42.0452,42.0659,6906.3652
2007-01-31 10:40:00,101.74,101.76,101.64,101.73,12476.014481483213,42.0659,42.0741,42.0245,42.0617,12476.0145
2007-01-31 10:45:00,101.73,101.85,101.73,101.76,12253.228508599585,42.0617,42.1113,42.0617,42.0741,12253.2285
2007-01-31 10:50:00,101.74,101.78,101.67,101.78,9022.831901786967,42.0659,42.0824,42.0369,42.0824,9022.8319
2007-01-31 10:55:00,101.76,101.8,101.63,101.63,10805.119684855998,42.0741,42.0907,42.0204,42.0204,10805.1197
2007-01-31 11:00:00,101.64,101.76,101.64,101.71,7240.544118717937,42.0245,42.0741,42.0245,42.0535,7240.5441
2007-01-31 11:05:00,101.69,101.74,101.68,101.74,4789.89841699802,42.0452,42.0659,42.041,42.0659,4789.8984
2007-01-31 11:10:00,101.73,101.77,101.71,101.74,6794.972172950679,42.0617,42.0783,42.0535,42.0659,6794.9722
2007-01-31 11:15:00,101.77,101.8,101.75,101.8,7686.116064485194,42.0783,42.0907,42.07,42.0907,7686.1161
2007-01-31 11:20:00,101.83,101.86,101.79,101.85,6015.221267857978,42.1031,42.1155,42.0865,42.1113,6015.2213
2007-01-31 11:25:00,101.86,102.02,101.86,101.97,12253.228508599585,42.1155,42.1816,42.1155,42.161,12253.2285
2007-01-31 11:30:00,101.97,102.12,101.97,102.12,7240.544118717937,42.161,42.223,42.161,42.223,7240.5441
2007-01-31 11:35:00,102.12,102.19,102.12,102.14,7463.330091601565,42.223,42.2519,42.223,42.2312,7463.3301
2007-01-31 11:40:00,102.13,102.34,102.13,102.32,8131.688010252452,42.2271,42.3139,42.2271,42.3057,8131.688
2007-01-31 11:45:00,102.34,102.39,102.34,102.36,8911.438915345152,42.3139,42.3346,42.3139,42.3222,8911.4389
2007-01-31 11:50:00,102.37,102.38,102.28,102.28,5903.828281416163,42.3263,42.3305,42.2891,42.2891,5903.8283
2007-01-31 11:55:00,102.28,102.28,102.21,102.21,3675.968552579875,42.2891,42.2891,42.2602,42.2602,3675.9686
2007-01-31 12:00:00,102.23,102.25,102.21,102.21,7240.544118717937,42.2685,42.2767,42.2602,42.2602,7240.5441
2007-01-31 12:05:00,102.22,102.33,102.21,102.33,8020.295023810637,42.2643,42.3098,42.2602,42.3098,8020.295
2007-01-31 12:10:00,102.32,102.34,102.3,102.33,5235.470362765277,42.3057,42.3139,42.2974,42.3098,5235.4704
2007-01-31 12:15:00,102.34,102.41,102.25,102.3,11362.08461706507,42.3139,42.3429,42.2767,42.2974,11362.0846
2007-01-31 12:20:00,102.3,102.3,102.14,102.2,9691.189820437854,42.2974,42.2974,42.2312,42.256,9691.1898
2007-01-31 12:25:00,102.19,102.25,102.15,102.21,9579.79683399604,42.2519,42.2767,42.2354,42.2602,9579.7968
2007-01-31 12:30:00,102.21,102.21,102.12,102.15,4232.933484788948,42.2602,42.2602,42.223,42.2354,4232.9335
2007-01-31 12:35:00,102.14,102.14,102.06,102.1,5458.256335648905,42.2312,42.2312,42.1982,42.2147,5458.2563
2007-01-31 12:40:00,102.1,102.12,102.08,102.12,6015.221267857978,42.2147,42.223,42.2064,42.223,6015.2213
2007-01-31 12:45:00,102.14,102.21,102.13,102.21,6683.579186508864,42.2312,42.2602,42.2271,42.2602,6683.5792
2007-01-31 12:50:00,102.24,102.24,102.11,102.14,14481.088237435872,42.2726,42.2726,42.2188,42.2312,14481.0882
2007-01-31 12:55:00,102.15,102.38,102.15,102.35,7463.330091601565,42.2354,42.3305,42.2354,42.3181,7463.3301
2007-01-31 13:00:00,102.33,102.34,102.31,102.33,8688.652942461524,42.3098,42.3139,42.3015,42.3098,8688.6529
2007-01-31 13:05:00,102.32,102.34,102.3,102.33,3787.3615390216896,42.3057,42.3139,42.2974,42.3098,3787.3615
2007-01-31 13:10:00,102.34,102.44,102.34,102.36,15706.41108829583,42.3139,42.3553,42.3139,42.3222,15706.4111
2007-01-31 13:15:00,102.36,102.38,102.34,102.35,6349.400227183421,42.3222,42.3305,42.3139,42.3181,6349.4002
2007-01-31 13:20:00,102.36,102.48,102.36,102.47,6238.007240741606,42.3222,42.3718,42.3222,42.3677,6238.0072
2007-01-31 13:25:00,102.47,102.48,102.4,102.42,10248.154752646926,42.3677,42.3718,42.3387,42.347,10248.1548
2007-01-31 13:30:00,102.43,102.48,102.42,102.48,7017.758145834308,42.3511,42.3718,42.347,42.3718,7017.7581
2007-01-31 13:35:00,102.49,102.59,102.48,102.48,10693.726698414182,42.376,42.4173,42.3718,42.3718,10693.7267
2007-01-31 13:40:00,102.48,102.49,102.3,102.31,6460.793213625236,42.3718,42.376,42.2974,42.3015,6460.7932
2007-01-31 13:45:00,102.3,102.4,102.29,102.4,6349.400227183421,42.2974,42.3387,42.2933,42.3387,6349.4002
2007-01-31 13:50:00,102.39,102.47,102.39,102.43,8465.866969577895,42.3346,42.3677,42.3346,42.3511,8465.867
2007-01-31 13:55:00,102.4,102.43,102.39,102.39,3675.968552579875,42.3387,42.3511,42.3346,42.3346,3675.9686
2007-01-31 14:00:00,102.39,102.39,102.28,102.31,6683.579186508864,42.3346,42.3346,42.2891,42.3015,6683.5792
2007-01-31 14:05:00,102.29,102.51,102.29,102.51,18936.807695108448,42.2933,42.3842,42.2933,42.3842,18936.8077
2007-01-31 14:10:00,102.5,102.58,102.4,102.58,34643.21878340428,42.3801,42.4132,42.3387,42.4132,34643.2188
2007-01-31 14:15:00,102.58,103.01,102.58,102.99,26734.316746035456,42.4132,42.591,42.4132,42.5827,26734.3167
2007-01-31 14:20:00,102.99,103.14,102.94,102.95,20719.09547817748,42.5827,42.6447,42.562,42.5661,20719.0955
2007-01-31 14:25:00,102.94,102.97,102.89,102.91,24060.885071431912,42.562,42.5744,42.5413,42.5496,24060.8851
2007-01-31 14:30:00,102.91,103.16,102.91,103.07,26622.923759593643,42.5496,42.653,42.5496,42.6158,26622.9238
2007-01-31 14:35:00,103.07,103.24,103.07,103.17,43443.26471230762,42.6158,42.6861,42.6158,42.6571,43443.2647
2007-01-31 14:40:00,103.17,103.24,103.16,103.24,16040.590047621274,42.6571,42.6861,42.653,42.6861,16040.59
2007-01-31 14:45:00,103.24,103.27,103.09,103.09,17488.69887136486,42.6861,42.6985,42.624,42.624,17488.6989
2007-01-31 14:50:00,103.09,103.15,103.05,103.12,13701.337332343172,42.624,42.6488,42.6075,42.6364,13701.3373
2007-01-31 14:55:00,103.15,103.19,103.14,103.17,11584.870589948698,42.6488,42.6654,42.6447,42.6571,11584.8706
2007-01-31 15:00:00,103.18,103.19,103.12,103.15,13812.730318784988,42.6612,42.6654,42.6364,42.6488,13812.7303
2007-01-31 15:05:00,103.15,103.28,103.15,103.22,26734.316746035456,42.6488,42.7026,42.6488,42.6778,26734.3167
2007-01-31 15:10:00,103.23,103.24,103.17,103.21,10582.33371197237,42.6819,42.6861,42.6571,42.6736,10582.3337
2007-01-31 15:15:00,103.2,103.32,103.17,103.27,13812.730318784988,42.6695,42.7191,42.6571,42.6985,13812.7303
2007-01-31 15:20:00,103.25,103.25,103.13,103.18,15483.625115412202,42.6902,42.6902,42.6406,42.6612,15483.6251
2007-01-31 15:25:00,103.18,103.25,103.16,103.21,33640.68190542795,42.6612,42.6902,42.653,42.6736,33640.6819
2007-01-31 15:30:00,103.2,103.24,103.05,103.14,52243.31064121096,42.6695,42.6861,42.6075,42.6447,52243.3106
2007-01-31 15:35:00,103.15,103.17,103.05,103.05,43777.44367163306,42.6488,42.6571,42.6075,42.6075,43777.4437
2007-01-31 15:40:00,103.05,103.1,102.98,102.98,49347.09299372378,42.6075,42.6282,42.5786,42.5786,49347.093
2007-01-31 15:45:00,102.98,103.01,102.83,102.88,50906.59480390918,42.5786,42.591,42.5165,42.5372,50906.5948
2007-01-31 15:50:00,102.87,102.88,102.71,102.83,40881.226024145886,42.5331,42.5372,42.4669,42.5165,40881.226
2007-01-31 15:55:00,102.83,102.88,102.7,102.76,44111.6226309585,42.5165,42.5372,42.4628,42.4876,44111.6226
2007-02-01 09:30:00,102.56,102.6,102.21,102.21,23281.13416633921,42.4049,42.4214,42.2602,42.2602,23281.1342
2007-02-01 09:35:00,102.12,102.22,102.09,102.2,8577.259956019709,42.223,42.2643,42.2106,42.256,8577.26
2007-02-01 09:40:00,102.22,102.29,101.72,101.97,13812.730318784988,42.2643,42.2933,42.0576,42.161,13812.7303
2007-02-01 09:45:00,101.97,101.98,101.76,101.95,11362.08461706507,42.161,42.1651,42.0741,42.1527,11362.0846
2007-02-01 09:50:00,101.97,102.12,101.81,102.04,24840.63597652461,42.161,42.223,42.0948,42.1899,24840.636
2007-02-01 09:55:00,102.04,102.25,102.03,102.25,26734.316746035456,42.1899,42.2767,42.1858,42.2767,26734.3167
2007-02-01 10:00:00,102.25,102.3,102.07,102.21,35200.183715613355,42.2767,42.2974,42.2023,42.2602,35200.1837
2007-02-01 10:05:00,102.2,102.22,101.92,101.93,19159.59366799208,42.256,42.2643,42.1403,42.1444,19159.5937
2007-02-01 10:10:00,102.0,102.06,101.9,101.94,18936.807695108448,42.1734,42.1982,42.132,42.1485,18936.8077
2007-02-01 10:15:00,101.97,102.18,101.97,102.18,14703.874210319502,42.161,42.2478,42.161,42.2478,14703.8742
2007-02-01 10:20:00,102.19,102.22,102.08,102.2,14703.874210319502,42.2519,42.2643,42.2064,42.256,14703.8742
2007-02-01 10:25:00,102.16,102.32,102.16,102.3,10470.940725530554,42.2395,42.3057,42.2395,42.2974,10470.9407
2007-02-01 10:30:00,102.28,102.34,102.24,102.33,23169.741179897395,42.2891,42.3139,42.2726,42.3098,23169.7412
2007-02-01 10:35:00,102.34,102.43,102.3,102.37,25620.38688161732,42.3139,42.3511,42.2974,42.3263,25620.3869
2007-02-01 10:40:00,102.34,102.44,102.29,102.39,37093.8644851242,42.3139,42.3553,42.2933,42.3346,37093.8645
2007-02-01 10:45:00,102.39,102.44,102.33,102.41,42886.29978009855,42.3346,42.3553,42.3098,42.3429,42886.2998
2007-02-01 10:50:00,102.42,102.42,102.29,102.38,14815.267196761317,42.347,42.347,42.2933,42.3305,14815.2672
2007-02-01 10:55:00,102.38,102.5,102.34,102.45,25174.814935850056,42.3305,42.3801,42.3139,42.3594,25174.8149
2007-02-01 11:00:00,102.46,102.49,102.39,102.43,8465.866969577895,42.3636,42.376,42.3346,42.3511,8465.867
2007-02-01 11:05:00,102.39,102.45,102.34,102.43,19270.98665443389,42.3346,42.3594,42.3139,42.3511,19270.9867
2007-02-01 11:10:00,102.4,102.45,102.34,102.34,17154.519912039417,42.3387,42.3594,42.3139,42.3139,17154.5199
2007-02-01 11:15:00,102.34,102.35,102.18,102.18,16151.983034063089,42.3139,42.3181,42.2478,42.2478,16151.983
2007-02-01 11:20:00,102.18,102.21,102.07,102.07,12253.228508599585,42.2478,42.2602,42.2023,42.2023,12253.2285
2007-02-01 11:25:00,102.07,102.12,102.04,102.11,8911.438915345152,42.2023,42.223,42.1899,42.2188,8911.4389
2007-02-01 11:30:00,102.1,102.27,102.1,102.26,12810.193440808656,42.2147,42.285,42.2147,42.2809,12810.1934
2007-02-01 11:35:00,102.23,102.23,101.95,101.96,17711.48484424849,42.2685,42.2685,42.1527,42.1568,17711.4848
2007-02-01 11:40:00,101.96,101.99,101.84,101.9,19827.951586642965,42.1568,42.1692,42.1072,42.132,19827.9516
2007-02-01 11:45:00,101.91,101.94,101.85,101.88,7797.509050927008,42.1361,42.1485,42.1113,42.1237,7797.5091
2007-02-01 11:50:00,101.86,101.95,101.84,101.95,7797.509050927008,42.1155,42.1527,42.1072,42.1527,7797.5091
2007-02-01 11:55:00,101.94,101.96,101.91,101.95,10470.940725530554,42.1485,42.1568,42.1361,42.1527,10470.9407
2007-02-01 12:00:00,101.96,102.08,101.96,102.04,9134.22488822878,42.1568,42.2064,42.1568,42.1899,9134.2249
2007-02-01 12:05:00,102.04,102.06,101.89,101.89,9022.831901786967,42.1899,42.1982,42.1279,42.1279,9022.8319
2007-02-01 12:10:00,101.89,101.95,101.86,101.93,5792.435294974349,42.1279,42.1527,42.1155,42.1444,5792.4353
2007-02-01 12:15:00,101.95,102.07,101.95,102.07,2116.466742394474,42.1527,42.2023,42.1527,42.2023,2116.4667
2007-02-01 12:20:00,102.04,102.08,102.01,102.03,5124.077376323463,42.1899,42.2064,42.1775,42.1858,5124.0774
2007-02-01 12:25:00,102.02,102.03,101.9,101.9,7351.937105159751,42.1816,42.1858,42.132,42.132,7351.9371
2007-02-01 12:30:00,101.88,101.95,101.87,101.89,8911.438915345152,42.1237,42.1527,42.1196,42.1279,8911.4389
2007-02-01 12:35:00,101.89,101.89,101.85,101.88,7908.902037368823,42.1279,42.1279,42.1113,42.1237,7908.902
2007-02-01 12:40:00,101.88,101.89,101.86,101.89,8243.080996694265,42.1237,42.1279,42.1155,42.1279,8243.081
2007-02-01 12:45:00,101.89,101.89,101.87,101.88,17265.912898481234,42.1279,42.1279,42.1196,42.1237,17265.9129
2007-02-01 12:50:00,101.89,101.89,101.87,101.89,46005.30340046935,42.1279,42.1279,42.1196,42.1279,46005.3034
2007-02-01 12:55:00,101.89,101.89,101.86,101.88,7351.937105159751,42.1279,42.1279,42.1155,42.1237,7351.9371
2007-02-01 13:00:00,101.88,102.0,101.87,101.97,39544.51018684411,42.1237,42.1734,42.1196,42.161,39544.5102
2007-02-01 13:05:00,101.97,101.98,101.95,101.98,16151.983034063089,42.161,42.1651,42.1527,42.1651,16151.983
2007-02-01 13:10:00,101.99,102.05,101.99,102.0,16931.73393915579,42.1692,42.194,42.1692,42.1734,16931.7339
2007-02-01 13:15:00,102.01,102.09,102.01,102.09,8465.866969577895,42.1775,42.2106,42.1775,42.2106,8465.867
2007-02-01 13:20:00,102.08,102.1,102.08,102.1,4567.11244411439,42.2064,42.2147,42.2064,42.2147,4567.1124
2007-02-01 13:25:00,102.1,102.12,102.0,102.06,24840.63597652461,42.2147,42.223,42.1734,42.1982,24840.636
2007-02-01 13:30:00,102.06,102.13,102.01,102.12,23281.13416633921,42.1982,42.2271,42.1775,42.223,23281.1342
2007-02-01 13:35:00,102.12,102.16,102.03,102.16,20496.30950529385,42.223,42.2395,42.1858,42.2395,20496.3095
2007-02-01 13:40:00,102.16,102.17,102.12,102.16,29184.962447755373,42.2395,42.2436,42.223,42.2395,29184.9624
2007-02-01 13:45:00,102.17,102.21,102.17,102.21,10805.119684855998,42.2436,42.2602,42.2436,42.2602,10805.1197
2007-02-01 13:50:00,102.19,102.21,102.19,102.21,14592.481223877689,42.2519,42.2602,42.2519,42.2602,14592.4812
2007-02-01 13:55:00,102.2,102.2,102.12,102.12,22167.204301921065,42.256,42.256,42.223,42.223,22167.2043
2007-02-01 14:00:00,102.12,102.25,102.12,102.25,22835.562220571952,42.223,42.2767,42.223,42.2767,22835.5622
2007-02-01 14:05:00,102.24,102.24,102.18,102.22,13589.944345901358,42.2726,42.2726,42.2478,42.2643,13589.9443
2007-02-01 14:10:00,102.23,102.32,102.2,102.23,24172.27805787373,42.2685,42.3057,42.256,42.2685,24172.2781
2007-02-01 14:15:00,102.23,102.27,102.21,102.27,12921.586427250471,42.2685,42.285,42.2602,42.285,12921.5864
2007-02-01 14:20:00,102.27,102.3,102.19,102.19,19605.16561375933,42.285,42.2974,42.2519,42.2519,19605.1656
2007-02-01 14:25:00,102.19,102.39,102.16,102.38,15595.018101854015,42.2519,42.3346,42.2395,42.3305,15595.0181
2007-02-01 14:30:00,102.37,102.39,102.31,102.34,11919.04954927414,42.3263,42.3346,42.3015,42.3139,11919.0495
2007-02-01 14:35:00,102.35,102.38,102.34,102.38,19716.558600201148,42.3181,42.3305,42.3139,42.3305,19716.5586
2007-02-01 14:40:00,102.38,102.41,102.38,102.39,20050.73755952659,42.3305,42.3429,42.3305,42.3346,20050.7376
2007-02-01 14:45:00,102.39,102.39,102.32,102.36,12810.193440808656,42.3346,42.3346,42.3057,42.3222,12810.1934
2007-02-01 14:50:00,102.36,102.4,102.3,102.3,33083.71697321888,42.3222,42.3387,42.2974,42.2974,33083.717
2007-02-01 14:55:00,102.3,102.31,102.29,102.3,11919.04954927414,42.2974,42.3015,42.2933,42.2974,11919.0495
2007-02-01 15:00:00,102.3,102.37,102.3,102.34,22055.81131547925,42.2974,42.3263,42.2974,42.3139,22055.8113
2007-02-01 15:05:00,102.34,102.43,102.33,102.43,17600.091857806678,42.3139,42.3511,42.3098,42.3511,17600.0919
2007-02-01 15:10:00,102.42,102.44,102.41,102.44,14258.302264552243,42.347,42.3553,42.3429,42.3553,14258.3023
2007-02-01 15:15:00,102.44,102.44,102.34,102.41,17265.912898481234,42.3553,42.3553,42.3139,42.3429,17265.9129
2007-02-01 15:20:00,102.4,102.48,102.4,102.48,15149.446156086758,42.3387,42.3718,42.3387,42.3718,15149.4462
2007-02-01 15:25:00,102.48,102.48,102.41,102.43,21498.846383270185,42.3718,42.3718,42.3429,42.3511,21498.8464
2007-02-01 15:30:00,102.43,102.53,102.35,102.37,30410.28529861533,42.3511,42.3925,42.3181,42.3263,30410.2853
2007-02-01 15:35:00,102.39,102.47,102.38,102.39,16597.554979830347,42.3346,42.3677,42.3305,42.3346,16597.555
2007-02-01 15:40:00,102.41,102.47,102.35,102.36,109722.0916451872,42.3429,42.3677,42.3181,42.3222,109722.0916
2007-02-01 15:45:00,102.36,102.42,102.34,102.42,21498.846383270185,42.3222,42.347,42.3139,42.347,21498.8464
2007-02-01 15:50:00,102.42,102.46,102.39,102.39,20941.88145106111,42.347,42.3636,42.3346,42.3346,20941.8815
2007-02-01 15:55:00,102.4,102.55,102.39,102.45,41883.76290212222,42.3387,42.4008,42.3346,42.3594,41883.7629
2007-02-02 09:30:00,102.26,102.59,102.16,102.37,20162.130545968408,42.2809,42.4173,42.2395,42.3263,20162.1305
2007-02-02 09:35:00,102.39,102.39,102.28,102.34,10916.51267129781,42.3346,42.3346,42.2891,42.3139,10916.5127
2007-02-02 09:40:00,102.34,102.78,102.3,102.39,32081.180095242547,42.3139,42.4959,42.2974,42.3346,32081.1801
2007-02-02 09:45:00,102.43,102.5,102.35,102.46,14258.302264552243,42.3511,42.3801,42.3181,42.3636,14258.3023
2007-02-02 09:50:00,102.46,102.63,102.21,102.56,21276.06041038655,42.3636,42.4338,42.2602,42.4049,21276.0604
2007-02-02 09:55:00,102.48,102.56,102.34,102.42,15706.41108829583,42.3718,42.4049,42.3139,42.347,15706.4111
2007-02-02 10:00:00,102.37,102.5,102.34,102.44,9579.79683399604,42.3263,42.3801,42.3139,42.3553,9579.7968
2007-02-02 10:05:00,102.38,102.53,102.38,102.45,11139.29864418144,42.3305,42.3925,42.3305,42.3594,11139.2986
2007-02-02 10:10:00,102.39,102.48,102.39,102.47,8465.866969577895,42.3346,42.3718,42.3346,42.3677,8465.867
2007-02-02 10:15:00,102.43,102.48,102.4,102.46,10136.76176620511,42.3511,42.3718,42.3387,42.3636,10136.7618
2007-02-02 10:20:00,102.47,102.48,102.42,102.44,10470.940725530554,42.3677,42.3718,42.347,42.3553,10470.9407
2007-02-02 10:25:00,102.43,102.48,102.39,102.45,7463.330091601565,42.3511,42.3718,42.3346,42.3594,7463.3301
2007-02-02 10:30:00,102.44,102.44,102.17,102.26,26845.70973247728,42.3553,42.3553,42.2436,42.2809,26845.7097
2007-02-02 10:35:00,102.27,102.27,101.9,101.9,17488.69887136486,42.285,42.285,42.132,42.132,17488.6989
2007-02-02 10:40:00,101.91,101.95,101.77,101.95,16597.554979830347,42.1361,42.1527,42.0783,42.1527,16597.555
2007-02-02 10:45:00,101.92,102.25,101.91,101.92,18045.66380357393,42.1403,42.2767,42.1361,42.1403,18045.6638
2007-02-02 10:50:00,101.93,102.22,101.92,102.17,10470.940725530554,42.1444,42.2643,42.1403,42.2436,10470.9407
2007-02-02 10:55:00,102.15,102.4,102.14,102.4,9022.831901786967,42.2354,42.3387,42.2312,42.3387,9022.8319
2007-02-02 11:00:00,102.38,102.39,102.16,102.22,11696.263576390513,42.3305,42.3346,42.2395,42.2643,11696.2636
2007-02-02 11:05:00,102.21,102.25,102.19,102.21,4344.326471230762,42.2602,42.2767,42.2519,42.2602,4344.3265
2007-02-02 11:10:00,102.21,102.25,102.18,102.18,12364.6214950414,42.2602,42.2767,42.2478,42.2478,12364.6215
2007-02-02 11:15:00,102.18,102.18,102.1,102.11,2450.645701719917,42.2478,42.2478,42.2147,42.2188,2450.6457
2007-02-02 11:20:00,102.12,102.17,102.11,102.16,8354.47398313608,42.223,42.2436,42.2188,42.2395,8354.474
2007-02-02 11:25:00,102.16,102.22,102.16,102.18,8577.259956019709,42.2395,42.2643,42.2395,42.2478,8577.26
2007-02-02 11:30:00,102.19,102.36,102.18,102.31,7908.902037368823,42.2519,42.3222,42.2478,42.3015,7908.902
2007-02-02 11:35:00,102.27,102.34,102.16,102.17,14481.088237435872,42.285,42.3139,42.2395,42.2436,14481.0882
2007-02-02 11:40:00,102.17,102.21,102.16,102.17,9245.617874670595,42.2436,42.2602,42.2395,42.2436,9245.6179
2007-02-02 11:45:00,102.17,102.28,102.17,102.21,4010.1475119053184,42.2436,42.2891,42.2436,42.2602,4010.1475
2007-02-02 11:50:00,102.18,102.25,102.16,102.17,3787.3615390216896,42.2478,42.2767,42.2395,42.2436,3787.3615
2007-02-02 11:55:00,102.16,102.16,102.12,102.15,4121.540498347133,42.2395,42.2395,42.223,42.2354,4121.5405
2007-02-02 12:00:00,102.13,102.16,102.04,102.12,20830.48846461929,42.2271,42.2395,42.1899,42.223,20830.4885
2007-02-02 12:05:00,102.12,102.18,102.12,102.12,9691.189820437854,42.223,42.2478,42.223,42.223,9691.1898
2007-02-02 12:10:00,102.13,102.29,102.12,102.23,13701.337332343172,42.2271,42.2933,42.223,42.2685,13701.3373
2007-02-02 12:15:00,102.24,102.39,102.24,102.39,14146.90927811043,42.2726,42.3346,42.2726,42.3346,14146.9093
2007-02-02 12:20:00,102.38,102.55,102.37,102.48,9468.403847554224,42.3305,42.4008,42.3263,42.3718,9468.4038
2007-02-02 12:25:00,102.46,102.53,102.34,102.48,29184.962447755373,42.3636,42.3925,42.3139,42.3718,29184.9624
2007-02-02 12:30:00,102.48,102.55,102.46,102.5,16263.376020504904,42.3718,42.4008,42.3636,42.3801,16263.376
2007-02-02 12:35:00,102.48,102.54,102.46,102.5,10693.726698414182,42.3718,42.3966,42.3636,42.3801,10693.7267
2007-02-02 12:40:00,102.5,102.53,102.5,102.52,6126.614254299792,42.3801,42.3925,42.3801,42.3884,6126.6143
2007-02-02 12:45:00,102.52,102.67,102.52,102.53,14035.516291668617,42.3884,42.4504,42.3884,42.3925,14035.5163
2007-02-02 12:50:00,102.52,102.54,102.45,102.5,13255.765386575917,42.3884,42.3966,42.3594,42.3801,13255.7654
2007-02-02 12:55:00,102.51,102.68,102.5,102.68,12698.80045436684,42.3842,42.4545,42.3801,42.4545,12698.8005
2007-02-02 13:00:00,102.68,103.01,102.68,102.79,19939.34457308477,42.4545,42.591,42.4545,42.5,19939.3446
2007-02-02 13:05:00,102.76,103.01,102.74,102.92,20719.09547817748,42.4876,42.591,42.4793,42.5537,20719.0955
2007-02-02 13:10:00,102.88,102.97,102.81,102.97,12810.193440808656,42.5372,42.5744,42.5083,42.5744,12810.1934
2007-02-02 13:15:00,102.96,102.98,102.85,102.88,12030.442535715956,42.5703,42.5786,42.5248,42.5372,12030.4425
2007-02-02 13:20:00,102.87,102.98,102.84,102.88,6126.614254299792,42.5331,42.5786,42.5207,42.5372,6126.6143
2007-02-02 13:25:00,102.87,102.97,102.83,102.85,6015.221267857978,42.5331,42.5744,42.5165,42.5248,6015.2213
2007-02-02 13:30:00,102.88,102.88,102.75,102.8,3564.575566138061,42.5372,42.5372,42.4835,42.5041,3564.5756
2007-02-02 13:35:00,102.8,102.81,102.75,102.81,3564.575566138061,42.5041,42.5083,42.4835,42.5083,3564.5756
2007-02-02 13:40:00,102.79,102.88,102.76,102.85,5569.6493220907205,42.5,42.5372,42.4876,42.5248,5569.6493
2007-02-02 13:45:00,102.83,102.83,102.77,102.82,3119.003620370803,42.5165,42.5165,42.4917,42.5124,3119.0036
2007-02-02 13:50:00,102.83,102.84,102.74,102.79,6460.793213625236,42.5165,42.5207,42.4793,42.5,6460.7932
2007-02-02 13:55:00,102.77,102.88,102.77,102.83,7017.758145834308,42.4917,42.5372,42.4917,42.5165,7017.7581
2007-02-02 14:00:00,102.83,102.88,102.76,102.87,8354.47398313608,42.5165,42.5372,42.4876,42.5331,8354.474
2007-02-02 14:05:00,102.87,102.99,102.84,102.87,9357.01086111241,42.5331,42.5827,42.5207,42.5331,9357.0109
2007-02-02 14:10:00,102.84,102.88,102.76,102.76,10025.368779763296,42.5207,42.5372,42.4876,42.4876,10025.3688
2007-02-02 14:15:00,102.78,103.0,102.65,102.74,13478.551359459543,42.4959,42.5868,42.4421,42.4793,13478.5514
2007-02-02 14:20:00,102.75,102.82,102.57,102.66,9913.975793321482,42.4835,42.5124,42.409,42.4462,9913.9758
2007-02-02 14:25:00,102.65,102.74,102.64,102.74,6683.579186508864,42.4421,42.4793,42.438,42.4793,6683.5792
2007-02-02 14:30:00,102.77,102.79,102.72,102.77,7129.151132276122,42.4917,42.5,42.4711,42.4917,7129.1511
2007-02-02 14:35:00,102.78,102.81,102.67,102.7,5012.684389881648,42.4959,42.5083,42.4504,42.4628,5012.6844
2007-02-02 14:40:00,102.75,102.76,102.68,102.71,5235.470362765277,42.4835,42.4876,42.4545,42.4669,5235.4704
2007-02-02 14:45:00,102.71,102.81,102.69,102.79,8131.688010252452,42.4669,42.5083,42.4586,42.5,8131.688
2007-02-02 14:50:00,102.81,102.88,102.74,102.77,10136.76176620511,42.5083,42.5372,42.4793,42.4917,10136.7618
2007-02-02 14:55:00,102.76,102.76,102.66,102.66,5458.256335648905,42.4876,42.4876,42.4462,42.4462,5458.2563
2007-02-02 15:00:00,102.69,102.71,102.65,102.69,4567.11244411439,42.4586,42.4669,42.4421,42.4586,4567.1124
2007-02-02 15:05:00,102.69,102.79,102.68,102.77,5569.6493220907205,42.4586,42.5,42.4545,42.4917,5569.6493
2007-02-02 15:10:00,102.77,102.88,102.75,102.83,6572.18620006705,42.4917,42.5372,42.4835,42.5165,6572.1862
2007-02-02 15:15:00,102.83,102.95,102.82,102.94,6572.18620006705,42.5165,42.5661,42.5124,42.562,6572.1862
2007-02-02 15:20:00,102.95,102.95,102.9,102.91,6794.972172950679,42.5661,42.5661,42.5455,42.5496,6794.9722
2007-02-02 15:25:00,102.93,103.01,102.93,102.96,15595.018101854015,42.5579,42.591,42.5579,42.5703,15595.0181
2007-02-02 15:30:00,102.96,102.99,102.89,102.9,9802.582806879667,42.5703,42.5827,42.5413,42.5455,9802.5828
2007-02-02 15:35:00,102.9,102.93,102.76,102.83,15817.804074737644,42.5455,42.5579,42.4876,42.5165,15817.8041
2007-02-02 15:40:00,102.81,102.96,102.79,102.83,15372.232128970389,42.5083,42.5703,42.5,42.5165,15372.2321
2007-02-02 15:45:00,102.85,102.9,102.82,102.86,13924.1233052268,42.5248,42.5455,42.5124,42.5289,13924.1233
2007-02-02 15:50:00,102.87,103.01,102.84,102.95,28405.21154266268,42.5331,42.591,42.5207,42.5661,28405.2115
2007-02-02 15:55:00,102.95,103.2,102.81,102.87,30633.07127149896,42.5661,42.6695,42.5083,42.5331,30633.0713
2007-02-05 09:30:00,103.15,103.15,102.89,102.95,23058.348193455586,42.6488,42.6488,42.5413,42.5661,23058.3482
2007-02-05 09:35:00,102.96,103.09,102.87,103.02,9022.831901786967,42.5703,42.624,42.5331,42.5951,9022.8319
2007-02-05 09:40:00,103.03,103.86,102.96,103.86,26065.95882738457,42.5992,42.9424,42.5703,42.9424,26065.9588
2007-02-05 09:45:00,103.83,103.84,103.29,103.36,27959.639596895417,42.93,42.9341,42.7067,42.7357,27959.6396
2007-02-05 09:50:00,103.39,103.42,103.18,103.19,16486.16199338853,42.7481,42.7605,42.6612,42.6654,16486.162
2007-02-05 09:55:00,103.24,103.27,103.16,103.23,22612.776247688325,42.6861,42.6985,42.653,42.6819,22612.7762
2007-02-05 10:00:00,103.24,103.34,103.09,103.33,23169.741179897395,42.6861,42.7274,42.624,42.7233,23169.7412
2007-02-05 10:05:00,103.33,103.35,103.25,103.31,12030.442535715956,42.7233,42.7315,42.6902,42.715,12030.4425
2007-02-05 10:10:00,103.32,103.6,103.31,103.56,13812.730318784988,42.7191,42.8349,42.715,42.8184,13812.7303
2007-02-05 10:15:00,103.54,103.62,103.41,103.62,8688.652942461524,42.8101,42.8432,42.7563,42.8432,8688.6529
2007-02-05 10:20:00,103.59,104.11,103.55,104.04,22724.16923413014,42.8308,43.0458,42.8142,43.0168,22724.1692
2007-02-05 10:25:00,104.03,104.03,103.91,103.94,8911.438915345152,43.0127,43.0127,42.9631,42.9755,8911.4389
2007-02-05 10:30:00,103.94,104.04,103.94,104.04,11584.870589948698,42.9755,43.0168,42.9755,43.0168,11584.8706
2007-02-05 10:35:00,104.02,104.03,103.96,103.96,6460.793213625236,43.0086,43.0127,42.9837,42.9837,6460.7932
2007-02-05 10:40:00,103.96,103.98,103.95,103.96,12476.014481483213,42.9837,42.992,42.9796,42.9837,12476.0145
2007-02-05 10:45:00,103.97,104.05,103.97,104.05,10916.51267129781,42.9879,43.021,42.9879,43.021,10916.5127
2007-02-05 10:50:00,104.03,104.06,103.96,104.01,8243.080996694265,43.0127,43.0251,42.9837,43.0044,8243.081
2007-02-05 10:55:00,104.02,104.06,104.0,104.03,3341.789593254432,43.0086,43.0251,43.0003,43.0127,3341.7896
2007-02-05 11:00:00,104.03,104.14,104.01,104.11,17043.126925597604,43.0127,43.0582,43.0044,43.0458,17043.1269
2007-02-05 11:05:00,104.14,104.23,104.02,104.06,14815.267196761317,43.0582,43.0954,43.0086,43.0251,14815.2672
2007-02-05 11:10:00,104.06,104.08,103.95,104.02,12587.407467925028,43.0251,43.0334,42.9796,43.0086,12587.4075
2007-02-05 11:15:00,104.0,104.02,103.83,103.9,7797.509050927008,43.0003,43.0086,42.93,42.9589,7797.5091
2007-02-05 11:20:00,103.88,103.88,103.71,103.78,11139.29864418144,42.9507,42.9507,42.8804,42.9093,11139.2986
2007-02-05 11:25:00,103.73,103.76,103.63,103.69,6572.18620006705,42.8887,42.9011,42.8473,42.8721,6572.1862
2007-02-05 11:30:00,103.7,103.77,103.56,103.65,9691.189820437854,42.8762,42.9052,42.8184,42.8556,9691.1898
2007-02-05 11:35:00,103.63,103.76,103.63,103.76,7908.902037368823,42.8473,42.9011,42.8473,42.9011,7908.902
2007-02-05 11:40:00,103.76,103.77,103.71,103.71,6126.614254299792,42.9011,42.9052,42.8804,42.8804,6126.6143
2007-02-05 11:45:00,103.73,103.73,103.49,103.56,7686.116064485194,42.8887,42.8887,42.7894,42.8184,7686.1161
2007-02-05 11:50:00,103.56,103.74,103.52,103.7,16486.16199338853,42.8184,42.8928,42.8018,42.8762,16486.162
2007-02-05 11:55:00,103.7,103.78,103.69,103.72,3453.182579696246,42.8762,42.9093,42.8721,42.8845,3453.1826
2007-02-05 12:00:00,103.72,103.79,103.62,103.79,8020.295023810637,42.8845,42.9135,42.8432,42.9135,8020.295
2007-02-05 12:05:00,103.79,103.91,103.79,103.89,5569.6493220907205,42.9135,42.9631,42.9135,42.9548,5569.6493
2007-02-05 12:10:00,103.91,104.05,103.91,103.97,3675.968552579875,42.9631,43.021,42.9631,42.9879,3675.9686
2007-02-05 12:15:00,103.96,103.97,103.68,103.69,2896.2176474871744,42.9837,42.9879,42.868,42.8721,2896.2176
2007-02-05 12:20:00,103.69,103.9,103.69,103.76,7240.544118717937,42.8721,42.9589,42.8721,42.9011,7240.5441
2007-02-05 12:25:00,103.77,103.97,103.76,103.96,6015.221267857978,42.9052,42.9879,42.9011,42.9837,6015.2213
2007-02-05 12:30:00,103.94,103.94,103.77,103.79,10136.76176620511,42.9755,42.9755,42.9052,42.9135,10136.7618
2007-02-05 12:35:00,103.79,103.81,103.69,103.69,4121.540498347133,42.9135,42.9217,42.8721,42.8721,4121.5405
2007-02-05 12:40:00,103.7,103.79,103.7,103.79,5235.470362765277,42.8762,42.9135,42.8762,42.9135,5235.4704
2007-02-05 12:45:00,103.79,103.88,103.78,103.88,12476.014481483213,42.9135,42.9507,42.9093,42.9507,12476.0145
2007-02-05 12:50:00,103.86,103.86,103.7,103.72,19939.34457308477,42.9424,42.9424,42.8762,42.8845,19939.3446
2007-02-05 12:55:00,103.79,103.88,103.73,103.88,7351.937105159751,42.9135,42.9507,42.8887,42.9507,7351.9371
2007-02-05 13:00:00,103.89,103.96,103.77,103.77,6794.972172950679,42.9548,42.9837,42.9052,42.9052,6794.9722
2007-02-05 13:05:00,103.79,103.85,103.78,103.85,9022.831901786967,42.9135,42.9383,42.9093,42.9383,9022.8319
2007-02-05 13:10:00,103.85,103.96,103.85,103.91,3675.968552579875,42.9383,42.9837,42.9383,42.9631,3675.9686
2007-02-05 13:15:00,103.91,103.91,103.88,103.88,4789.89841699802,42.9631,42.9631,42.9507,42.9507,4789.8984
2007-02-05 13:20:00,103.9,103.93,103.86,103.93,10916.51267129781,42.9589,42.9713,42.9424,42.9713,10916.5127
2007-02-05 13:25:00,103.94,103.94,103.82,103.87,5903.828281416163,42.9755,42.9755,42.9259,42.9465,5903.8283
2007-02-05 13:30:00,103.87,103.96,103.87,103.96,11362.08461706507,42.9465,42.9837,42.9465,42.9837,11362.0846
2007-02-05 13:35:00,103.96,104.08,103.93,104.08,5681.042308532535,42.9837,43.0334,42.9713,43.0334,5681.0423
2007-02-05 13:40:00,104.07,104.07,103.9,103.99,13701.337332343172,43.0292,43.0292,42.9589,42.9962,13701.3373
2007-02-05 13:45:00,104.0,104.0,103.9,103.94,6572.18620006705,43.0003,43.0003,42.9589,42.9755,6572.1862
2007-02-05 13:50:00,103.93,104.0,103.93,103.96,8465.866969577895,42.9713,43.0003,42.9713,42.9837,8465.867
2007-02-05 13:55:00,103.97,104.13,103.94,104.09,12921.586427250471,42.9879,43.054,42.9755,43.0375,12921.5864
2007-02-05 14:00:00,104.09,104.14,104.06,104.14,18045.66380357393,43.0375,43.0582,43.0251,43.0582,18045.6638
2007-02-05 14:05:00,104.13,104.17,104.02,104.12,12476.014481483213,43.054,43.0706,43.0086,43.0499,12476.0145
2007-02-05 14:10:00,104.12,104.12,104.07,104.1,6794.972172950679,43.0499,43.0499,43.0292,43.0416,6794.9722
2007-02-05 14:15:00,104.13,104.16,104.12,104.12,6572.18620006705,43.054,43.0664,43.0499,43.0499,6572.1862
2007-02-05 14:20:00,104.13,104.13,104.05,104.06,6906.365159392493,43.054,43.054,43.021,43.0251,6906.3652
2007-02-05 14:25:00,104.06,104.06,103.98,104.04,15372.232128970389,43.0251,43.0251,42.992,43.0168,15372.2321
2007-02-05 14:30:00,104.04,104.08,104.04,104.07,16597.554979830347,43.0168,43.0334,43.0168,43.0292,16597.555
2007-02-05 14:35:00,104.07,104.16,104.06,104.14,15483.625115412202,43.0292,43.0664,43.0251,43.0582,15483.6251
2007-02-05 14:40:00,104.14,104.19,104.14,104.17,12141.83552215777,43.0582,43.0788,43.0582,43.0706,12141.8355
2007-02-05 14:45:00,104.17,104.2,104.17,104.19,11139.29864418144,43.0706,43.083,43.0706,43.0788,11139.2986
2007-02-05 14:50:00,104.19,104.2,104.14,104.19,13924.1233052268,43.0788,43.083,43.0582,43.0788,13924.1233
2007-02-05 14:55:00,104.2,104.35,104.19,104.31,16931.73393915579,43.083,43.145,43.0788,43.1285,16931.7339
2007-02-05 15:00:00,104.31,104.31,104.2,104.26,18825.414708666634,43.1285,43.1285,43.083,43.1078,18825.4147
2007-02-05 15:05:00,104.27,104.28,104.16,104.16,10025.368779763296,43.1119,43.1161,43.0664,43.0664,10025.3688
2007-02-05 15:10:00,104.17,104.21,104.17,104.18,10805.119684855998,43.0706,43.0871,43.0706,43.0747,10805.1197
2007-02-05 15:15:00,104.18,104.2,104.11,104.14,11584.870589948698,43.0747,43.083,43.0458,43.0582,11584.8706
2007-02-05 15:20:00,104.15,104.15,104.02,104.05,14369.695250994058,43.0623,43.0623,43.0086,43.021,14369.6953
2007-02-05 15:25:00,104.04,104.16,104.04,104.15,16708.94796627216,43.0168,43.0664,43.0168,43.0623,16708.948
2007-02-05 15:30:00,104.15,104.15,104.06,104.09,6906.365159392493,43.0623,43.0623,43.0251,43.0375,6906.3652
2007-02-05 15:35:00,104.09,104.4,104.06,104.4,22835.562220571952,43.0375,43.1657,43.0251,43.1657,22835.5622
2007-02-05 15:40:00,104.37,104.4,104.23,104.37,42106.54887500584,43.1533,43.1657,43.0954,43.1533,42106.5489
2007-02-05 15:45:00,104.37,104.47,104.37,104.45,29296.355434197187,43.1533,43.1946,43.1533,43.1863,29296.3554
2007-02-05 15:50:00,104.45,104.47,104.32,104.33,30298.89231217352,43.1863,43.1946,43.1326,43.1367,30298.8923
2007-02-05 15:55:00,104.35,104.35,104.18,104.28,32638.14502745162,43.145,43.145,43.0747,43.1161,32638.145
2007-02-06 09:30:00,104.99,104.99,104.58,104.7,24506.45701719917,43.4096,43.4096,43.2401,43.2897,24506.457
2007-02-06 09:35:00,104.7,105.03,104.67,105.03,20273.52353241022,43.2897,43.4262,43.2773,43.4262,20273.5235
2007-02-06 09:40:00,105.09,105.2,105.02,105.17,16820.340952713974,43.451,43.4964,43.422,43.484,16820.341
2007-02-06 09:45:00,105.16,105.24,104.96,105.1,21498.846383270185,43.4799,43.513,43.3972,43.4551,21498.8464
2007-02-06 09:50:00,105.1,105.17,105.01,105.01,15372.232128970389,43.4551,43.484,43.4179,43.4179,15372.2321
2007-02-06 09:55:00,104.95,105.01,104.76,104.94,11584.870589948698,43.3931,43.4179,43.3145,43.3889,11584.8706
2007-02-06 10:00:00,104.93,105.12,104.93,105.06,44445.80159028395,43.3848,43.4634,43.3848,43.4386,44445.8016
2007-02-06 10:05:00,105.06,105.2,105.03,105.18,66056.04095999594,43.4386,43.4964,43.4262,43.4882,66056.041
2007-02-06 10:10:00,105.11,105.25,105.1,105.2,17711.48484424849,43.4592,43.5171,43.4551,43.4964,17711.4848
2007-02-06 10:15:00,105.2,105.4,105.17,105.39,25843.172854500943,43.4964,43.5791,43.484,43.575,25843.1729
2007-02-06 10:20:00,105.39,105.44,105.37,105.44,51797.738695443695,43.575,43.5957,43.5667,43.5957,51797.7387
2007-02-06 10:25:00,105.44,105.44,105.2,105.26,16597.554979830347,43.5957,43.5957,43.4964,43.5213,16597.555
2007-02-06 10:30:00,105.26,105.43,105.24,105.37,17488.69887136486,43.5213,43.5915,43.513,43.5667,17488.6989
2007-02-06 10:35:00,105.34,105.39,105.28,105.35,20273.52353241022,43.5543,43.575,43.5295,43.5585,20273.5235
2007-02-06 10:40:00,105.38,105.44,105.3,105.36,15706.41108829583,43.5709,43.5957,43.5378,43.5626,15706.4111
2007-02-06 10:45:00,105.33,105.4,105.33,105.4,23392.527152781026,43.5502,43.5791,43.5502,43.5791,23392.5272
2007-02-06 10:50:00,105.4,105.46,105.4,105.46,18268.44977645756,43.5791,43.6039,43.5791,43.6039,18268.4498
2007-02-06 10:55:00,105.44,105.48,105.34,105.4,25508.9938951755,43.5957,43.6122,43.5543,43.5791,25508.9939
2007-02-06 11:00:00,105.38,105.53,105.37,105.48,33417.89593254432,43.5709,43.6329,43.5667,43.6122,33417.8959
2007-02-06 11:05:00,105.48,105.57,105.47,105.57,22724.16923413014,43.6122,43.6494,43.6081,43.6494,22724.1692
2007-02-06 11:10:00,105.57,105.71,105.57,105.67,37873.615390216895,43.6494,43.7073,43.6494,43.6908,37873.6154
2007-02-06 11:15:00,105.67,105.67,105.6,105.67,52243.31064121096,43.6908,43.6908,43.6618,43.6908,52243.3106
2007-02-06 11:20:00,105.65,105.75,105.64,105.73,17934.270817132117,43.6825,43.7238,43.6784,43.7156,17934.2708
2007-02-06 11:25:00,105.73,105.78,105.67,105.75,24617.850003640982,43.7156,43.7363,43.6908,43.7238,24617.85
2007-02-06 11:30:00,105.76,105.77,105.69,105.73,26734.316746035456,43.728,43.7321,43.699,43.7156,26734.3167
2007-02-06 11:35:00,105.74,105.78,105.74,105.76,12921.586427250471,43.7197,43.7363,43.7197,43.728,12921.5864
2007-02-06 11:40:00,105.76,105.77,105.71,105.73,37316.65045800783,43.728,43.7321,43.7073,43.7156,37316.6505
2007-02-06 11:45:00,105.73,105.73,105.63,105.63,29964.71335284808,43.7156,43.7156,43.6742,43.6742,29964.7134
2007-02-06 11:50:00,105.64,105.65,105.55,105.64,29853.32036640626,43.6784,43.6825,43.6412,43.6784,29853.3204
2007-02-06 11:55:00,105.64,105.73,105.54,105.54,22167.204301921065,43.6784,43.7156,43.637,43.637,22167.2043
2007-02-06 12:00:00,105.54,105.64,105.54,105.59,27068.4957053609,43.637,43.6784,43.637,43.6577,27068.4957
2007-02-06 12:05:00,105.59,105.59,105.55,105.57,40435.65407837863,43.6577,43.6577,43.6412,43.6494,40435.6541
2007-02-06 12:10:00,105.58,105.71,105.58,105.68,41883.76290212222,43.6536,43.7073,43.6536,43.6949,41883.7629
2007-02-06 12:15:00,105.68,105.72,105.63,105.64,38430.58032242597,43.6949,43.7114,43.6742,43.6784,38430.5803
2007-02-06 12:20:00,105.64,105.7,105.63,105.68,11696.263576390513,43.6784,43.7032,43.6742,43.6949,11696.2636
2007-02-06 12:25:00,105.68,105.73,105.68,105.72,16040.590047621274,43.6949,43.7156,43.6949,43.7114,16040.59
2007-02-06 12:30:00,105.72,105.72,105.62,105.65,19939.34457308477,43.7114,43.7114,43.6701,43.6825,19939.3446
2007-02-06 12:35:00,105.65,105.68,105.65,105.65,6238.007240741606,43.6825,43.6949,43.6825,43.6825,6238.0072
2007-02-06 12:40:00,105.65,105.72,105.64,105.65,11696.263576390513,43.6825,43.7114,43.6784,43.6825,11696.2636
2007-02-06 12:45:00,105.66,105.67,105.64,105.64,14481.088237435872,43.6866,43.6908,43.6784,43.6784,14481.0882
2007-02-06 12:50:00,105.63,105.64,105.57,105.64,10916.51267129781,43.6742,43.6784,43.6494,43.6784,10916.5127
2007-02-06 12:55:00,105.64,105.69,105.64,105.67,10248.154752646926,43.6784,43.699,43.6784,43.6908,10248.1548
2007-02-06 13:00:00,105.66,105.68,105.63,105.67,16597.554979830347,43.6866,43.6949,43.6742,43.6908,16597.555
2007-02-06 13:05:00,105.67,105.72,105.66,105.69,17154.519912039417,43.6908,43.7114,43.6866,43.699,17154.5199
2007-02-06 13:10:00,105.7,105.8,105.7,105.79,16040.590047621274,43.7032,43.7445,43.7032,43.7404,16040.59
2007-02-06 13:15:00,105.79,105.98,105.79,105.97,33640.68190542795,43.7404,43.8189,43.7404,43.8148,33640.6819
2007-02-06 13:20:00,105.97,106.12,105.97,106.09,15149.446156086758,43.8148,43.8768,43.8148,43.8644,15149.4462
2007-02-06 13:25:00,106.11,106.19,106.0,106.17,18268.44977645756,43.8727,43.9058,43.8272,43.8975,18268.4498
2007-02-06 13:30:00,106.16,106.31,106.1,106.27,28516.604529104487,43.8934,43.9554,43.8686,43.9388,28516.6045
2007-02-06 13:35:00,106.28,106.37,106.23,106.31,23949.49208499009,43.943,43.9802,43.9223,43.9554,23949.4921
2007-02-06 13:40:00,106.31,106.37,106.31,106.35,67504.14978373953,43.9554,43.9802,43.9554,43.9719,67504.1498
2007-02-06 13:45:00,106.34,106.38,106.29,106.29,33752.074891869765,43.9678,43.9843,43.9471,43.9471,33752.0749
2007-02-06 13:50:00,106.3,106.3,106.26,106.26,34643.21878340428,43.9513,43.9513,43.9347,43.9347,34643.2188
2007-02-06 13:55:00,106.26,106.29,106.25,106.28,37428.04344444964,43.9347,43.9471,43.9306,43.943,37428.0434
2007-02-06 14:00:00,106.28,106.31,105.99,106.0,44445.80159028395,43.943,43.9554,43.8231,43.8272,44445.8016
2007-02-06 14:05:00,106.01,106.15,106.01,106.15,28962.176474871747,43.8313,43.8892,43.8313,43.8892,28962.1765
2007-02-06 14:10:00,106.15,106.28,106.15,106.24,31412.82217659166,43.8892,43.943,43.8892,43.9264,31412.8222
2007-02-06 14:15:00,106.24,106.32,106.24,106.3,34309.039824078834,43.9264,43.9595,43.9264,43.9513,34309.0398
2007-02-06 14:20:00,106.3,106.33,106.28,106.3,21944.41832903744,43.9513,43.9637,43.943,43.9513,21944.4183
2007-02-06 14:25:00,106.28,106.33,106.25,106.3,36648.29253935694,43.943,43.9637,43.9306,43.9513,36648.2925
2007-02-06 14:30:00,106.31,106.34,106.23,106.24,19827.951586642965,43.9554,43.9678,43.9223,43.9264,19827.9516
2007-02-06 14:35:00,106.24,106.27,106.17,106.27,18268.44977645756,43.9264,43.9388,43.8975,43.9388,18268.4498
2007-02-06 14:40:00,106.27,106.37,106.25,106.35,16151.983034063089,43.9388,43.9802,43.9306,43.9719,16151.983
2007-02-06 14:45:00,106.37,106.55,106.35,106.4,46228.08937335298,43.9802,44.0546,43.9719,43.9926,46228.0894
2007-02-06 14:50:00,106.36,106.43,106.36,106.41,17934.270817132117,43.9761,44.005,43.9761,43.9967,17934.2708
2007-02-06 14:55:00,106.41,106.5,106.37,106.47,16486.16199338853,43.9967,44.0339,43.9802,44.0215,16486.162
2007-02-06 15:00:00,106.51,106.56,106.5,106.53,10136.76176620511,44.0381,44.0588,44.0339,44.0464,10136.7618
2007-02-06 15:05:00,106.54,106.59,106.52,106.55,12921.586427250471,44.0505,44.0712,44.0422,44.0546,12921.5864
2007-02-06 15:10:00,106.55,106.56,106.51,106.52,14258.302264552243,44.0546,44.0588,44.0381,44.0422,14258.3023
2007-02-06 15:15:00,106.53,106.58,106.52,106.58,14815.267196761317,44.0464,44.067,44.0422,44.067,14815.2672
2007-02-06 15:20:00,106.59,106.59,106.46,106.48,24506.45701719917,44.0712,44.0712,44.0174,44.0257,24506.457
2007-02-06 15:25:00,106.44,106.55,106.43,106.5,18714.02172222482,44.0091,44.0546,44.005,44.0339,18714.0217
2007-02-06 15:30:00,106.5,106.54,106.45,106.45,15483.625115412202,44.0339,44.0505,44.0133,44.0133,15483.6251
2007-02-06 15:35:00,106.45,106.48,106.44,106.44,14146.90927811043,44.0133,44.0257,44.0091,44.0091,14146.9093
2007-02-06 15:40:00,106.44,106.59,106.43,106.58,40881.226024145886,44.0091,44.0712,44.005,44.067,40881.226
2007-02-06 15:45:00,106.57,106.6,106.56,106.57,25508.9938951755,44.0629,44.0753,44.0588,44.0629,25508.9939
2007-02-06 15:50:00,106.57,106.69,106.56,106.66,95797.96833996038,44.0629,44.1125,44.0588,44.1001,95797.9683
2007-02-06 15:55:00,106.66,106.68,106.55,106.56,39433.117200402296,44.1001,44.1084,44.0546,44.0588,39433.1172
2007-02-07 09:30:00,106.73,106.73,106.31,106.51,25174.814935850056,44.129,44.129,43.9554,44.0381,25174.8149
2007-02-07 09:35:00,106.46,106.51,105.98,105.98,35200.183715613355,44.0174,44.0381,43.8189,43.8189,35200.1837
2007-02-07 09:40:00,105.99,106.22,105.84,106.11,31301.429190149847,43.8231,43.9182,43.7611,43.8727,31301.4292
2007-02-07 09:45:00,106.11,106.16,105.93,106.02,18268.44977645756,43.8727,43.8934,43.7983,43.8355,18268.4498
2007-02-07 09:50:00,106.07,106.16,105.95,106.1,15260.839142528574,43.8562,43.8934,43.8065,43.8686,15260.8391
2007-02-07 09:55:00,106.11,106.46,106.07,106.46,18602.628735783004,43.8727,44.0174,43.8562,44.0174,18602.6287
2007-02-07 10:00:00,106.47,106.8,106.46,106.8,22946.95520701377,44.0215,44.158,44.0174,44.158,22946.9552
2007-02-07 10:05:00,106.8,107.1,106.69,107.0,26288.7448002682,44.158,44.282,44.1125,44.2407,26288.7448
2007-02-07 10:10:00,107.0,107.32,106.94,107.2,36425.50656647331,44.2407,44.373,44.2159,44.3234,36425.5066
2007-02-07 10:15:00,107.22,107.64,107.14,107.61,36648.29253935694,44.3316,44.5053,44.2986,44.4929,36648.2925
2007-02-07 10:20:00,107.58,107.65,107.3,107.64,21944.41832903744,44.4805,44.5094,44.3647,44.5053,21944.4183
2007-02-07 10:25:00,107.65,107.8,107.64,107.75,35534.3626749388,44.5094,44.5714,44.5053,44.5508,35534.3627
2007-02-07 10:30:00,107.74,107.95,107.65,107.79,50238.236885258295,44.5466,44.6335,44.5094,44.5673,50238.2369
2007-02-07 10:35:00,107.79,108.16,107.74,108.11,52020.52466832733,44.5673,44.7203,44.5466,44.6996,52020.5247
2007-02-07 10:40:00,108.11,108.25,108.11,108.25,45225.55249537665,44.6996,44.7575,44.6996,44.7575,45225.5525
2007-02-07 10:45:00,108.25,108.62,108.24,108.53,76638.37467196831,44.7575,44.9105,44.7534,44.8733,76638.3747
2007-02-07 10:50:00,108.53,108.53,108.22,108.31,47453.41222421294,44.8733,44.8733,44.7451,44.7823,47453.4122
2007-02-07 10:55:00,108.31,108.62,108.3,108.62,45114.159508934834,44.7823,44.9105,44.7782,44.9105,45114.1595
2007-02-07 11:00:00,108.6,108.72,108.58,108.65,66278.82693287957,44.9022,44.9518,44.894,44.9229,66278.8269
2007-02-07 11:05:00,108.65,109.2,108.64,109.2,49681.271953049225,44.9229,45.1503,44.9188,45.1503,49681.272
2007-02-07 11:10:00,109.19,109.27,108.79,108.81,82096.63100761722,45.1462,45.1792,44.9808,44.989,82096.631
2007-02-07 11:15:00,108.81,109.26,108.8,109.24,102704.33349935288,44.989,45.1751,44.9849,45.1668,102704.3335
2007-02-07 11:20:00,109.24,109.44,109.21,109.41,119301.88847918322,45.1668,45.2495,45.1544,45.2371,119301.8885
2007-02-07 11:25:00,109.42,109.7,109.42,109.62,61266.14254299792,45.2413,45.357,45.2413,45.324,61266.1425
2007-02-07 11:30:00,109.6,109.9,109.6,109.73,53914.20543783817,45.3157,45.4397,45.3157,45.3694,53914.2054
2007-02-07 11:35:00,109.7,110.05,109.57,110.01,70623.15340411033,45.357,45.5017,45.3033,45.4852,70623.1534
2007-02-07 11:40:00,110.01,110.2,109.84,109.86,47564.80521065475,45.4852,45.5638,45.4149,45.4232,47564.8052
2007-02-07 11:45:00,109.85,109.86,109.59,109.62,55919.27919379083,45.4191,45.4232,45.3116,45.324,55919.2792
2007-02-07 11:50:00,109.64,109.76,109.57,109.69,46116.69638691117,45.3322,45.3818,45.3033,45.3529,46116.6964
2007-02-07 11:55:00,109.69,110.13,109.69,110.13,55807.886207349016,45.3529,45.5348,45.3529,45.5348,55807.8862
2007-02-07 12:00:00,110.13,110.57,110.11,110.43,68840.8656210413,45.5348,45.7167,45.5266,45.6589,68840.8656
2007-02-07 12:05:00,110.44,110.45,109.88,109.94,36871.078512240565,45.663,45.6671,45.4315,45.4563,36871.0785
2007-02-07 12:10:00,109.94,109.94,109.67,109.67,37762.222403775086,45.4563,45.4563,45.3446,45.3446,37762.2224
2007-02-07 12:15:00,109.67,109.85,109.63,109.76,39767.29615972774,45.3446,45.4191,45.3281,45.3818,39767.2962
2007-02-07 12:20:00,109.76,109.87,109.76,109.79,23281.13416633921,45.3818,45.4273,45.3818,45.3942,23281.1342
2007-02-07 12:25:00,109.79,109.8,109.62,109.63,24840.63597652461,45.3942,45.3984,45.324,45.3281,24840.636
2007-02-07 12:30:00,109.64,109.66,109.24,109.31,40435.65407837863,45.3322,45.3405,45.1668,45.1958,40435.6541
2007-02-07 12:35:00,109.38,109.44,109.22,109.26,28293.81855622086,45.2247,45.2495,45.1586,45.1751,28293.8186
2007-02-07 12:40:00,109.26,109.49,109.25,109.41,26177.351813826383,45.1751,45.2702,45.171,45.2371,26177.3518
2007-02-07 12:45:00,109.4,109.62,109.38,109.62,24840.63597652461,45.233,45.324,45.2247,45.324,24840.636
2007-02-07 12:50:00,109.63,109.83,109.6,109.79,30298.89231217352,45.3281,45.4108,45.3157,45.3942,30298.8923
2007-02-07 12:55:00,109.77,109.79,109.69,109.78,20719.09547817748,45.386,45.3942,45.3529,45.3901,20719.0955
2007-02-07 13:00:00,109.77,109.92,109.77,109.85,22612.776247688325,45.386,45.448,45.386,45.4191,22612.7762
2007-02-07 13:05:00,109.88,110.03,109.85,110.02,20384.916518852035,45.4315,45.4935,45.4191,45.4893,20384.9165
2007-02-07 13:10:00,110.02,110.19,110.02,110.1,14592.481223877689,45.4893,45.5596,45.4893,45.5224,14592.4812
2007-02-07 13:15:00,110.11,110.11,109.91,109.92,24952.028962966426,45.5266,45.5266,45.4439,45.448,24952.029
2007-02-07 13:20:00,109.93,109.93,109.73,109.75,43109.08575298217,45.4521,45.4521,45.3694,45.3777,43109.0858
2007-02-07 13:25:00,109.76,109.94,109.7,109.92,34420.43281052065,45.3818,45.4563,45.357,45.448,34420.4328
2007-02-07 13:30:00,109.92,109.94,109.72,109.77,31635.60814947529,45.448,45.4563,45.3653,45.386,31635.6081
2007-02-07 13:35:00,109.77,109.91,109.74,109.89,22167.204301921065,45.386,45.4439,45.3736,45.4356,22167.2043
2007-02-07 13:40:00,109.89,110.06,109.89,110.06,17711.48484424849,45.4356,45.5059,45.4356,45.5059,17711.4848
2007-02-07 13:45:00,110.06,110.25,110.06,110.18,28405.21154266268,45.5059,45.5844,45.5059,45.5555,28405.2115
2007-02-07 13:50:00,110.2,110.41,110.15,110.15,23169.741179897395,45.5638,45.6506,45.5431,45.5431,23169.7412
2007-02-07 13:55:00,110.11,110.28,110.04,110.11,17154.519912039417,45.5266,45.5968,45.4976,45.5266,17154.5199
2007-02-07 14:00:00,110.11,110.15,110.09,110.12,19827.951586642965,45.5266,45.5431,45.5183,45.5307,19827.9516
2007-02-07 14:05:00,110.11,110.12,109.89,110.0,27514.06765112816,45.5266,45.5307,45.4356,45.4811,27514.0677
2007-02-07 14:10:00,110.02,110.26,110.01,110.19,16708.94796627216,45.4893,45.5886,45.4852,45.5596,16708.948
2007-02-07 14:15:00,110.2,110.29,110.13,110.26,34086.25385119521,45.5638,45.601,45.5348,45.5886,34086.2539
2007-02-07 14:20:00,110.26,110.3,110.18,110.27,28071.03258333723,45.5886,45.6051,45.5555,45.5927,28071.0326
2007-02-07 14:25:00,110.26,110.32,110.16,110.18,279707.788955396,45.5886,45.6134,45.5472,45.5555,279707.789
2007-02-07 14:30:00,110.17,110.18,110.11,110.14,31635.60814947529,45.5514,45.5555,45.5266,45.539,31635.6081
2007-02-07 14:35:00,110.14,110.2,110.0,110.08,45002.76652249302,45.539,45.5638,45.4811,45.5141,45002.7665
2007-02-07 14:40:00,110.09,110.11,109.93,110.07,31078.643217266217,45.5183,45.5266,45.4521,45.51,31078.6432
2007-02-07 14:45:00,110.07,110.3,110.02,110.24,30187.499325731704,45.51,45.6051,45.4893,45.5803,30187.4993
2007-02-07 14:50:00,110.26,110.38,110.18,110.18,26622.923759593643,45.5886,45.6382,45.5555,45.5555,26622.9238
2007-02-07 14:55:00,110.2,110.42,110.14,110.29,31301.429190149847,45.5638,45.6547,45.539,45.601,31301.4292
2007-02-07 15:00:00,110.32,110.35,110.07,110.2,34531.82579696247,45.6134,45.6258,45.51,45.5638,34531.8258
2007-02-07 15:05:00,110.2,110.4,110.2,110.29,19939.34457308477,45.5638,45.6465,45.5638,45.601,19939.3446
2007-02-07 15:10:00,110.3,110.42,110.17,110.31,33974.86086475339,45.6051,45.6547,45.5514,45.6092,33974.8609
2007-02-07 15:15:00,110.31,110.46,110.29,110.43,26065.95882738457,45.6092,45.6713,45.601,45.6589,26065.9588
2007-02-07 15:20:00,110.43,110.73,110.41,110.73,48455.94910218927,45.6589,45.7829,45.6506,45.7829,48455.9491
2007-02-07 15:25:00,110.7,110.78,110.59,110.78,40658.44005126226,45.7705,45.8036,45.725,45.8036,40658.4401
2007-02-07 15:30:00,110.76,111.06,110.72,110.99,46450.87534623661,45.7953,45.9193,45.7788,45.8904,46450.8753
2007-02-07 15:35:00,110.99,111.28,110.81,110.99,82542.20295338448,45.8904,46.0103,45.816,45.8904,82542.203
2007-02-07 15:40:00,111.0,111.2,110.98,111.06,55139.52828869813,45.8945,45.9772,45.8863,45.9193,55139.5283
2007-02-07 15:45:00,111.06,111.11,110.64,110.73,43331.8717258658,45.9193,45.94,45.7457,45.7829,43331.8717
2007-02-07 15:50:00,110.73,111.16,110.62,110.95,55585.10023446539,45.7829,45.9607,45.7374,45.8739,55585.1002
2007-02-07 15:55:00,110.94,110.99,110.89,110.99,53468.63349207091,45.8697,45.8904,45.8491,45.8904,53468.6335
2007-02-08 09:30:00,109.97,110.42,109.7,109.89,74744.69390245747,45.4687,45.6547,45.357,45.4356,74744.6939
2007-02-08 09:35:00,109.82,109.95,109.4,109.46,43888.83665807488,45.4066,45.4604,45.233,45.2578,43888.8367
2007-02-08 09:40:00,109.46,109.67,109.46,109.58,40435.65407837863,45.2578,45.3446,45.2578,45.3074,40435.6541
2007-02-08 09:45:00,109.57,109.86,109.46,109.75,108830.94775365268,45.3033,45.4232,45.2578,45.3777,108830.9478
2007-02-08 09:50:00,109.75,110.81,109.75,110.69,67058.57783797228,45.3777,45.816,45.3777,45.7664,67058.5778
2007-02-08 09:55:00,110.6,110.8,110.25,110.37,41772.3699156804,45.7291,45.8118,45.5844,45.6341,41772.3699
2007-02-08 10:00:00,110.38,110.38,109.93,109.96,30633.07127149896,45.6382,45.6382,45.4521,45.4645,30633.0713
2007-02-08 10:05:00,109.94,110.33,109.94,110.26,22278.59728836288,45.4563,45.6175,45.4563,45.5886,22278.5973
2007-02-08 10:10:00,110.27,110.81,110.27,110.68,45448.33846826028,45.5927,45.816,45.5927,45.7622,45448.3385
2007-02-08 10:15:00,110.69,110.73,110.23,110.32,52131.91765476914,45.7664,45.7829,45.5762,45.6134,52131.9177
2007-02-08 10:20:00,110.35,110.54,110.35,110.44,22835.562220571952,45.6258,45.7043,45.6258,45.663,22835.5622
2007-02-08 10:25:00,110.38,110.56,110.31,110.46,30410.28529861533,45.6382,45.7126,45.6092,45.6713,30410.2853
2007-02-08 10:30:00,110.46,110.77,110.35,110.77,33417.89593254432,45.6713,45.7994,45.6258,45.7994,33417.8959
2007-02-08 10:35:00,110.74,110.76,110.42,110.49,30298.89231217352,45.787,45.7953,45.6547,45.6837,30298.8923
2007-02-08 10:40:00,110.48,110.55,110.37,110.37,15817.804074737644,45.6795,45.7085,45.6341,45.6341,15817.8041
2007-02-08 10:45:00,110.37,110.37,110.16,110.2,24283.67104431554,45.6341,45.6341,45.5472,45.5638,24283.671
2007-02-08 10:50:00,110.2,110.31,110.07,110.28,19939.34457308477,45.5638,45.6092,45.51,45.5968,19939.3446
2007-02-08 10:55:00,110.26,110.45,110.14,110.4,20273.52353241022,45.5886,45.6671,45.539,45.6465,20273.5235
2007-02-08 11:00:00,110.36,110.43,110.33,110.33,20607.702491735665,45.6299,45.6589,45.6175,45.6175,20607.7025
2007-02-08 11:05:00,110.33,110.41,110.3,110.37,20941.88145106111,45.6175,45.6506,45.6051,45.6341,20941.8815
2007-02-08 11:10:00,110.34,110.38,110.28,110.29,28293.81855622086,45.6216,45.6382,45.5968,45.601,28293.8186
2007-02-08 11:15:00,110.29,110.34,110.22,110.22,25397.60090873368,45.601,45.6216,45.572,45.572,25397.6009
2007-02-08 11:20:00,110.24,110.25,110.17,110.19,29073.56946131356,45.5803,45.5844,45.5514,45.5596,29073.5695
2007-02-08 11:25:00,110.18,110.27,110.14,110.24,24060.885071431912,45.5555,45.5927,45.539,45.5803,24060.8851
2007-02-08 11:30:00,110.24,110.27,110.18,110.23,13478.551359459543,45.5803,45.5927,45.5555,45.5762,13478.5514
2007-02-08 11:35:00,110.2,110.24,110.11,110.18,31524.21516303348,45.5638,45.5803,45.5266,45.5555,31524.2152
2007-02-08 11:40:00,110.18,110.18,110.12,110.13,64050.967204043285,45.5555,45.5555,45.5307,45.5348,64050.9672
2007-02-08 11:45:00,110.13,110.23,110.12,110.13,35534.3626749388,45.5348,45.5762,45.5307,45.5348,35534.3627
2007-02-08 11:50:00,110.14,110.24,110.1,110.17,42329.33484788948,45.539,45.5803,45.5224,45.5514,42329.3348
2007-02-08 11:55:00,110.17,110.2,110.02,110.16,55585.10023446539,45.5514,45.5638,45.4893,45.5472,55585.1002
2007-02-08 12:00:00,110.11,110.2,110.11,110.15,33083.71697321888,45.5266,45.5638,45.5266,45.5431,33083.717
2007-02-08 12:05:00,110.13,110.18,110.05,110.11,18602.628735783004,45.5348,45.5555,45.5017,45.5266,18602.6287
2007-02-08 12:10:00,110.11,110.11,110.07,110.07,12587.407467925028,45.5266,45.5266,45.51,45.51,12587.4075
2007-02-08 12:15:00,110.09,110.11,110.07,110.07,19159.59366799208,45.5183,45.5266,45.51,45.51,19159.5937
2007-02-08 12:20:00,110.08,110.19,109.94,110.01,20830.48846461929,45.5141,45.5596,45.4563,45.4852,20830.4885
2007-02-08 12:25:00,110.01,110.01,109.83,109.88,38319.18733598416,45.4852,45.4852,45.4108,45.4315,38319.1873
2007-02-08 12:30:00,109.88,109.89,109.83,109.85,28182.425569779043,45.4315,45.4356,45.4108,45.4191,28182.4256
2007-02-08 12:35:00,109.86,109.9,109.84,109.84,19159.59366799208,45.4232,45.4397,45.4149,45.4149,19159.5937
2007-02-08 12:40:00,109.85,109.92,109.84,109.86,43109.08575298217,45.4191,45.448,45.4149,45.4232,43109.0858
2007-02-08 12:45:00,109.88,110.02,109.86,109.94,30076.10633928989,45.4315,45.4893,45.4232,45.4563,30076.1063
2007-02-08 12:50:00,109.93,109.94,109.76,109.88,26065.95882738457,45.4521,45.4563,45.3818,45.4315,26065.9588
2007-02-08 12:55:00,109.88,109.9,109.83,109.88,14592.481223877689,45.4315,45.4397,45.4108,45.4315,14592.4812
2007-02-08 13:00:00,109.88,109.91,109.83,109.86,61266.14254299792,45.4315,45.4439,45.4108,45.4232,61266.1425
2007-02-08 13:05:00,109.85,110.06,109.81,110.0,13701.337332343172,45.4191,45.5059,45.4025,45.4811,13701.3373
2007-02-08 13:10:00,110.0,110.06,109.85,109.89,20050.73755952659,45.4811,45.5059,45.4191,45.4356,20050.7376
2007-02-08 13:15:00,109.9,109.9,109.8,109.85,30410.28529861533,45.4397,45.4397,45.3984,45.4191,30410.2853
2007-02-08 13:20:00,109.85,109.88,109.5,109.55,43888.83665807488,45.4191,45.4315,45.2743,45.295,43888.8367
2007-02-08 13:25:00,109.54,109.56,109.43,109.47,24060.885071431912,45.2909,45.2991,45.2454,45.2619,24060.8851
2007-02-08 13:30:00,109.44,109.59,109.43,109.53,22055.81131547925,45.2495,45.3116,45.2454,45.2867,22055.8113
2007-02-08 13:35:00,109.52,109.55,109.45,109.52,20384.916518852035,45.2826,45.295,45.2537,45.2826,20384.9165
2007-02-08 13:40:00,109.52,109.67,109.47,109.47,28182.425569779043,45.2826,45.3446,45.2619,45.2619,28182.4256
2007-02-08 13:45:00,109.47,109.48,109.21,109.22,39098.93824107686,45.2619,45.2661,45.1544,45.1586,39098.9382
2007-02-08 13:50:00,109.22,109.29,109.17,109.22,30967.250230824404,45.1586,45.1875,45.1379,45.1586,30967.2502
2007-02-08 13:55:00,109.22,109.22,109.07,109.17,23169.741179897395,45.1586,45.1586,45.0965,45.1379,23169.7412
2007-02-08 14:00:00,109.18,109.36,109.09,109.35,23726.70611210647,45.142,45.2165,45.1048,45.2123,23726.7061
2007-02-08 14:05:00,109.35,109.4,109.12,109.14,53468.63349207091,45.2123,45.233,45.1172,45.1255,53468.6335
2007-02-08 14:10:00,109.18,109.19,109.1,109.14,30744.464257940777,45.142,45.1462,45.109,45.1255,30744.4643
2007-02-08 14:15:00,109.11,109.11,108.9,108.9,29853.32036640626,45.1131,45.1131,45.0263,45.0263,29853.3204
2007-02-08 14:20:00,108.92,108.96,108.8,108.94,30298.89231217352,45.0345,45.0511,44.9849,45.0428,30298.8923
2007-02-08 14:25:00,108.95,108.96,108.67,108.82,33863.46787831158,45.0469,45.0511,44.9312,44.9932,33863.4679
2007-02-08 14:30:00,108.82,108.82,108.61,108.73,27068.4957053609,44.9932,44.9932,44.9064,44.956,27068.4957
2007-02-08 14:35:00,108.75,108.92,108.56,108.56,29853.32036640626,44.9642,45.0345,44.8857,44.8857,29853.3204
2007-02-08 14:40:00,108.57,108.65,108.53,108.62,19048.200681550265,44.8898,44.9229,44.8733,44.9105,19048.2007
2007-02-08 14:45:00,108.61,108.99,108.61,108.98,18157.056790015748,44.9064,45.0635,44.9064,45.0593,18157.0568
2007-02-08 14:50:00,108.99,109.07,108.92,109.06,30967.250230824404,45.0635,45.0965,45.0345,45.0924,30967.2502
2007-02-08 14:55:00,109.07,109.15,108.88,108.93,47898.98416998019,45.0965,45.1296,45.018,45.0387,47898.9842
2007-02-08 15:00:00,108.96,109.02,108.62,109.0,32526.752041009808,45.0511,45.0759,44.9105,45.0676,32526.752
2007-02-08 15:05:00,109.01,109.02,108.89,108.95,18602.628735783004,45.0717,45.0759,45.0221,45.0469,18602.6287
2007-02-08 15:10:00,108.95,108.96,108.91,108.91,12810.193440808656,45.0469,45.0511,45.0304,45.0304,12810.1934
2007-02-08 15:15:00,108.94,108.98,108.75,108.77,49904.05792593285,45.0428,45.0593,44.9642,44.9725,49904.0579
2007-02-08 15:20:00,108.78,108.79,108.53,108.6,35088.79072917154,44.9766,44.9808,44.8733,44.9022,35088.7907
2007-02-08 15:25:00,108.6,108.65,108.48,108.48,39544.51018684411,44.9022,44.9229,44.8526,44.8526,39544.5102
2007-02-08 15:30:00,108.46,108.69,108.43,108.62,44000.22964451669,44.8443,44.9394,44.8319,44.9105,44000.2296
2007-02-08 15:35:00,108.62,108.8,108.52,108.7,46896.44729200387,44.9105,44.9849,44.8691,44.9436,46896.4473
2007-02-08 15:40:00,108.71,108.71,108.41,108.44,32749.538013893434,44.9477,44.9477,44.8237,44.8361,32749.538
2007-02-08 15:45:00,108.44,108.63,108.27,108.48,64607.93213625236,44.8361,44.9146,44.7658,44.8526,64607.9321
2007-02-08 15:50:00,108.45,108.63,108.36,108.51,60931.96358367248,44.8402,44.9146,44.803,44.865,60931.9636
2007-02-08 15:55:00,108.52,108.69,108.42,108.69,83321.95385847718,44.8691,44.9394,44.8278,44.9394,83321.9539
2007-02-09 09:30:00,108.85,109.07,108.27,108.49,89894.14005854423,45.0056,45.0965,44.7658,44.8567,89894.1401
2007-02-09 09:35:00,108.54,109.14,108.54,109.04,35645.75566138061,44.8774,45.1255,44.8774,45.0841,35645.7557
2007-02-09 09:40:00,109.06,109.18,108.8,108.81,41772.3699156804,45.0924,45.142,44.9849,44.989,41772.3699
2007-02-09 09:45:00,108.81,108.81,108.61,108.62,35645.75566138061,44.989,44.989,44.9064,44.9105,35645.7557
2007-02-09 09:50:00,108.62,108.96,108.61,108.87,34197.646837637025,44.9105,45.0511,44.9064,45.0139,34197.6468
2007-02-09 09:55:00,108.87,108.95,108.85,108.94,13144.3724001341,45.0139,45.0469,45.0056,45.0428,13144.3724
2007-02-09 10:00:00,108.95,109.02,108.94,108.97,30298.89231217352,45.0469,45.0759,45.0428,45.0552,30298.8923
2007-02-09 10:05:00,108.97,108.98,108.87,108.87,32081.180095242547,45.0552,45.0593,45.0139,45.0139,32081.1801
2007-02-09 10:10:00,108.88,108.89,108.71,108.75,25954.56584094276,45.018,45.0221,44.9477,44.9642,25954.5658
2007-02-09 10:15:00,108.76,108.8,108.65,108.73,24617.850003640982,44.9684,44.9849,44.9229,44.956,24617.85
2007-02-09 10:20:00,108.73,108.73,108.68,108.69,21164.66742394474,44.956,44.956,44.9353,44.9394,21164.6674
2007-02-09 10:25:00,108.68,108.68,108.39,108.39,33195.109959660695,44.9353,44.9353,44.8154,44.8154,33195.11
2007-02-09 10:30:00,108.4,108.43,108.27,108.39,22278.59728836288,44.8195,44.8319,44.7658,44.8154,22278.5973
2007-02-09 10:35:00,108.36,108.36,108.18,108.19,26734.316746035456,44.803,44.803,44.7286,44.7327,26734.3167
2007-02-09 10:40:00,108.19,108.22,108.06,108.16,23726.70611210647,44.7327,44.7451,44.679,44.7203,23726.7061
2007-02-09 10:45:00,108.16,108.21,108.09,108.11,19270.98665443389,44.7203,44.741,44.6914,44.6996,19270.9867
2007-02-09 10:50:00,108.12,108.12,107.55,107.69,49792.66493949104,44.7038,44.7038,44.4681,44.526,49792.6649
2007-02-09 10:55:00,107.68,107.77,107.46,107.74,39210.33122751867,44.5218,44.559,44.4309,44.5466,39210.3312
2007-02-09 11:00:00,107.75,108.04,107.74,108.0,23726.70611210647,44.5508,44.6707,44.5466,44.6541,23726.7061
2007-02-09 11:05:00,107.99,108.27,107.93,108.27,68618.07964815767,44.65,44.7658,44.6252,44.7658,68618.0796
2007-02-09 11:10:00,108.27,108.39,108.25,108.28,20050.73755952659,44.7658,44.8154,44.7575,44.7699,20050.7376
2007-02-09 11:15:00,108.3,108.37,108.26,108.27,22389.99027480469,44.7782,44.8071,44.7616,44.7658,22389.9903
2007-02-09 11:20:00,108.27,108.28,108.17,108.17,13478.551359459543,44.7658,44.7699,44.7244,44.7244,13478.5514
2007-02-09 11:25:00,108.18,108.24,108.14,108.14,12364.6214950414,44.7286,44.7534,44.712,44.712,12364.6215
2007-02-09 11:30:00,108.14,108.15,107.92,107.95,30521.678285057147,44.712,44.7162,44.6211,44.6335,30521.6783
2007-02-09 11:35:00,107.95,107.98,107.78,107.78,11362.08461706507,44.6335,44.6459,44.5632,44.5632,11362.0846
2007-02-09 11:40:00,107.76,107.76,107.58,107.6,20050.73755952659,44.5549,44.5549,44.4805,44.4888,20050.7376
2007-02-09 11:45:00,107.62,107.82,107.53,107.82,27179.88869180272,44.497,44.5797,44.4598,44.5797,27179.8887
2007-02-09 11:50:00,107.82,107.83,107.53,107.63,18602.628735783004,44.5797,44.5839,44.4598,44.5012,18602.6287
2007-02-09 11:55:00,107.59,107.69,107.59,107.65,8354.47398313608,44.4846,44.526,44.4846,44.5094,8354.474
2007-02-09 12:00:00,107.67,107.73,107.58,107.63,16486.16199338853,44.5177,44.5425,44.4805,44.5012,16486.162
2007-02-09 12:05:00,107.65,107.7,107.58,107.58,14369.695250994058,44.5094,44.5301,44.4805,44.4805,14369.6953
2007-02-09 12:10:00,107.57,107.59,107.26,107.27,67726.93575662316,44.4764,44.4846,44.3482,44.3523,67726.9358
2007-02-09 12:15:00,107.26,107.27,107.01,107.04,33863.46787831158,44.3482,44.3523,44.2448,44.2572,33863.4679
2007-02-09 12:20:00,107.06,107.1,106.84,106.84,38096.40136310053,44.2655,44.282,44.1745,44.1745,38096.4014
2007-02-09 12:25:00,106.84,106.85,106.51,106.64,36314.113580031495,44.1745,44.1787,44.0381,44.0918,36314.1136
2007-02-09 12:30:00,106.64,106.65,106.25,106.26,33640.68190542795,44.0918,44.096,43.9306,43.9347,33640.6819
2007-02-09 12:35:00,106.26,106.63,106.2,106.48,48121.77014286383,43.9347,44.0877,43.9099,44.0257,48121.7701
2007-02-09 12:40:00,106.5,106.57,106.11,106.11,52354.70362765277,44.0339,44.0629,43.8727,43.8727,52354.7036
2007-02-09 12:45:00,106.08,106.17,105.41,105.55,75524.44480755017,43.8603,43.8975,43.5833,43.6412,75524.4448
2007-02-09 12:50:00,105.55,105.92,105.4,105.75,49012.91403439834,43.6412,43.7941,43.5791,43.7238,49012.914
2007-02-09 12:55:00,105.75,105.87,105.73,105.86,37428.04344444964,43.7238,43.7735,43.7156,43.7693,37428.0434
2007-02-09 13:00:00,105.82,105.86,105.73,105.82,35645.75566138061,43.7528,43.7693,43.7156,43.7528,35645.7557
2007-02-09 13:05:00,105.83,105.9,105.69,105.83,23726.70611210647,43.7569,43.7859,43.699,43.7569,23726.7061
2007-02-09 13:10:00,105.81,105.99,105.8,105.94,17043.126925597604,43.7487,43.8231,43.7445,43.8024,17043.1269
2007-02-09 13:15:00,105.91,105.94,105.64,105.65,38987.54525463504,43.79,43.8024,43.6784,43.6825,38987.5453
2007-02-09 13:20:00,105.65,105.71,105.47,105.66,22278.59728836288,43.6825,43.7073,43.6081,43.6866,22278.5973
2007-02-09 13:25:00,105.67,105.71,105.46,105.6,23838.09909854828,43.6908,43.7073,43.6039,43.6618,23838.0991
2007-02-09 13:30:00,105.6,105.64,105.38,105.38,34866.00475628791,43.6618,43.6784,43.5709,43.5709,34866.0048
2007-02-09 13:35:00,105.39,105.39,104.58,104.61,57812.95996330168,43.575,43.575,43.2401,43.2525,57812.96
2007-02-09 13:40:00,104.59,104.98,104.55,104.95,24952.028962966426,43.2442,43.4055,43.2277,43.3931,24952.029
2007-02-09 13:45:00,104.92,104.97,104.67,104.67,22946.95520701377,43.3807,43.4013,43.2773,43.2773,22946.9552
2007-02-09 13:50:00,104.69,104.69,103.88,103.95,96243.54028572763,43.2856,43.2856,42.9507,42.9796,96243.5403
2007-02-09 13:55:00,103.95,104.52,103.79,104.38,56030.67218023264,42.9796,43.2153,42.9135,43.1574,56030.6722
2007-02-09 14:00:00,104.39,104.72,104.39,104.72,31969.78710880073,43.1615,43.298,43.1615,43.298,31969.7871
2007-02-09 14:05:00,104.72,104.83,104.72,104.83,22055.81131547925,43.298,43.3435,43.298,43.3435,22055.8113
2007-02-09 14:10:00,104.83,105.0,104.76,104.78,26288.7448002682,43.3435,43.4137,43.3145,43.3228,26288.7448
2007-02-09 14:15:00,104.77,104.93,104.51,104.51,32303.966068126178,43.3187,43.3848,43.2112,43.2112,32303.9661
2007-02-09 14:20:00,104.51,104.93,104.51,104.81,23949.49208499009,43.2112,43.3848,43.2112,43.3352,23949.4921
2007-02-09 14:25:00,104.79,104.93,104.72,104.82,40212.868105495,43.3269,43.3848,43.298,43.3393,40212.8681
2007-02-09 14:30:00,104.83,104.85,104.58,104.6,94572.64548910044,43.3435,43.3517,43.2401,43.2484,94572.6455
2007-02-09 14:35:00,104.58,104.69,104.45,104.69,30410.28529861533,43.2401,43.2856,43.1863,43.2856,30410.2853
2007-02-09 14:40:00,104.7,104.7,104.48,104.51,23169.741179897395,43.2897,43.2897,43.1987,43.2112,23169.7412
2007-02-09 14:45:00,104.51,104.55,104.05,104.23,43888.83665807488,43.2112,43.2277,43.021,43.0954,43888.8367
2007-02-09 14:50:00,104.24,104.27,103.87,103.88,251748.1493585005,43.0995,43.1119,42.9465,42.9507,251748.1494
2007-02-09 14:55:00,103.88,104.23,103.83,104.23,45782.51742758572,42.9507,43.0954,42.93,43.0954,45782.5174
2007-02-09 15:00:00,104.23,104.67,104.23,104.67,49792.66493949104,43.0954,43.2773,43.0954,43.2773,49792.6649
2007-02-09 15:05:00,104.67,104.83,104.54,104.82,54916.7423158145,43.2773,43.3435,43.2236,43.3393,54916.7423
2007-02-09 15:10:00,104.82,105.3,104.8,105.21,60820.57059723067,43.3393,43.5378,43.3311,43.5006,60820.5706
2007-02-09 15:15:00,105.22,105.67,105.22,105.63,69286.43756680856,43.5047,43.6908,43.5047,43.6742,69286.4376
2007-02-09 15:20:00,105.63,106.09,105.55,105.93,78754.84141436279,43.6742,43.8644,43.6412,43.7983,78754.8414
2007-02-09 15:25:00,105.94,106.11,105.59,105.71,89448.56811277696,43.8024,43.8727,43.6577,43.7073,89448.5681
2007-02-09 15:30:00,105.71,106.16,105.65,106.16,115514.52694016154,43.7073,43.8934,43.6825,43.8934,115514.5269
2007-02-09 15:35:00,106.17,106.35,105.9,105.93,168426.19550002337,43.8975,43.9719,43.7859,43.7983,168426.1955
2007-02-09 15:40:00,105.93,106.59,105.66,106.13,311788.9690506385,43.7983,44.0712,43.6866,43.881,311788.9691
2007-02-09 15:45:00,106.13,106.2,105.67,105.82,236932.8821617392,43.881,43.9099,43.6908,43.7528,236932.8822
2007-02-09 15:50:00,105.82,106.06,105.63,105.76,142583.02264552243,43.7528,43.852,43.6742,43.728,142583.0226
2007-02-09 15:55:00,105.76,106.11,105.71,105.93,251970.9353313842,43.728,43.8727,43.7073,43.7983,251970.9353
2007-02-12 09:30:00,105.15,105.35,104.85,105.05,98137.2210552385,43.7936,43.8769,43.6686,43.7519,98137.2211
2007-02-12 09:35:00,104.98,105.17,104.55,104.74,84992.84865510439,43.7228,43.8019,43.5437,43.6228,84992.8487
2007-02-12 09:40:00,104.6,104.95,104.37,104.4,87109.31539749887,43.5645,43.7103,43.4687,43.4812,87109.3154
2007-02-12 09:45:00,104.39,104.49,103.95,104.09,104263.83530953828,43.4771,43.5187,43.2938,43.3521,104263.8353
2007-02-12 09:50:00,104.09,104.32,103.95,104.24,49569.87896660741,43.3521,43.4479,43.2938,43.4146,49569.879
2007-02-12 09:55:00,104.26,104.65,104.08,104.23,53691.41946495455,43.4229,43.5853,43.3479,43.4104,53691.4195
2007-02-12 10:00:00,104.23,104.36,103.96,104.14,49792.66493949104,43.4104,43.4646,43.298,43.3729,49792.6649
2007-02-12 10:05:00,104.11,104.16,103.7,103.77,54359.77738360543,43.3604,43.3813,43.1897,43.2188,54359.7774
2007-02-12 10:10:00,103.78,103.88,103.59,103.87,65610.46901422869,43.223,43.2646,43.1439,43.2605,65610.469
2007-02-12 10:15:00,103.87,104.02,103.8,103.88,33195.109959660695,43.2605,43.323,43.2313,43.2646,33195.11
2007-02-12 10:20:00,103.81,104.11,103.81,104.06,23838.09909854828,43.2355,43.3604,43.2355,43.3396,23838.0991
2007-02-12 10:25:00,104.05,104.14,103.93,104.04,30967.250230824404,43.3354,43.3729,43.2855,43.3313,30967.2502
2007-02-12 10:30:00,103.99,104.07,103.98,104.0,19827.951586642965,43.3105,43.3438,43.3063,43.3146,19827.9516
2007-02-12 10:35:00,104.0,104.02,103.75,103.83,29519.141407080817,43.3146,43.323,43.2105,43.2438,29519.1414
2007-02-12 10:40:00,103.82,104.05,103.82,104.04,21164.66742394474,43.2397,43.3354,43.2397,43.3313,21164.6674
2007-02-12 10:45:00,104.04,104.05,103.83,103.97,27959.639596895417,43.3313,43.3354,43.2438,43.3021,27959.6396
2007-02-12 10:50:00,103.97,104.03,103.79,103.91,35979.93462070605,43.3021,43.3271,43.2272,43.2771,35979.9346
2007-02-12 10:55:00,103.91,103.97,103.75,103.83,19159.59366799208,43.2771,43.3021,43.2105,43.2438,19159.5937
2007-02-12 11:00:00,103.81,104.0,103.8,103.91,16708.94796627216,43.2355,43.3146,43.2313,43.2771,16708.948
2007-02-12 11:05:00,103.91,104.04,103.9,104.04,13812.730318784988,43.2771,43.3313,43.273,43.3313,13812.7303
2007-02-12 11:10:00,104.05,104.18,103.98,104.12,28850.78348842993,43.3354,43.3896,43.3063,43.3646,28850.7835
2007-02-12 11:15:00,104.11,104.33,104.02,104.22,31412.82217659166,43.3604,43.4521,43.323,43.4062,31412.8222
2007-02-12 11:20:00,104.16,104.16,103.83,103.94,23503.92013922284,43.3813,43.3813,43.2438,43.2896,23503.9201
2007-02-12 11:25:00,103.96,104.13,103.89,104.08,16151.983034063089,43.298,43.3688,43.2688,43.3479,16151.983
2007-02-12 11:30:00,104.12,104.44,104.09,104.29,27291.28167824453,43.3646,43.4979,43.3521,43.4354,27291.2817
2007-02-12 11:35:00,104.31,104.31,104.01,104.14,32860.93100033525,43.4437,43.4437,43.3188,43.3729,32860.931
2007-02-12 11:40:00,104.14,104.2,104.06,104.1,32860.93100033525,43.3729,43.3979,43.3396,43.3563,32860.931
2007-02-12 11:45:00,104.12,104.58,104.03,104.07,51463.55973611825,43.3646,43.5562,43.3271,43.3438,51463.5597
2007-02-12 11:50:00,104.09,104.14,104.07,104.14,33195.109959660695,43.3521,43.3729,43.3438,43.3729,33195.11
2007-02-12 11:55:00,104.14,104.18,103.98,104.04,67949.72172950678,43.3729,43.3896,43.3063,43.3313,67949.7217
2007-02-12 12:00:00,104.06,104.21,104.06,104.14,22389.99027480469,43.3396,43.4021,43.3396,43.3729,22389.9903
2007-02-12 12:05:00,104.1,104.15,104.1,104.14,20496.30950529385,43.3563,43.3771,43.3563,43.3729,20496.3095
2007-02-12 12:10:00,104.12,104.14,104.09,104.13,10248.154752646926,43.3646,43.3729,43.3521,43.3688,10248.1548
2007-02-12 12:15:00,104.12,104.17,104.08,104.09,9802.582806879667,43.3646,43.3854,43.3479,43.3521,9802.5828
2007-02-12 12:20:00,104.09,104.09,103.84,103.86,17488.69887136486,43.3521,43.3521,43.248,43.2563,17488.6989
2007-02-12 12:25:00,103.86,103.99,103.86,103.97,7797.509050927008,43.2563,43.3105,43.2563,43.3021,7797.5091
2007-02-12 12:30:00,103.97,103.97,103.86,103.91,11584.870589948698,43.3021,43.3021,43.2563,43.2771,11584.8706
2007-02-12 12:35:00,103.88,103.91,103.79,103.85,9913.975793321482,43.2646,43.2771,43.2272,43.2521,9913.9758
2007-02-12 12:40:00,103.85,104.06,103.85,104.06,7574.723078043379,43.2521,43.3396,43.2521,43.3396,7574.7231
2007-02-12 12:45:00,104.06,104.08,104.02,104.07,5792.435294974349,43.3396,43.3479,43.323,43.3438,5792.4353
2007-02-12 12:50:00,104.07,104.07,103.99,104.05,11696.263576390513,43.3438,43.3438,43.3105,43.3354,11696.2636
2007-02-12 12:55:00,104.07,104.11,104.05,104.1,8911.438915345152,43.3438,43.3604,43.3354,43.3563,8911.4389
2007-02-12 13:00:00,104.11,104.13,103.96,103.96,21610.239369711995,43.3604,43.3688,43.298,43.298,21610.2394
2007-02-12 13:05:00,103.97,104.14,103.96,104.13,17265.912898481234,43.3021,43.3729,43.298,43.3688,17265.9129
2007-02-12 13:10:00,104.13,104.14,104.11,104.13,33306.502946102504,43.3688,43.3729,43.3604,43.3688,33306.5029
2007-02-12 13:15:00,104.14,104.14,104.02,104.04,5792.435294974349,43.3729,43.3729,43.323,43.3313,5792.4353
2007-02-12 13:20:00,104.01,104.06,103.98,104.01,5012.684389881648,43.3188,43.3396,43.3063,43.3188,5012.6844
2007-02-12 13:25:00,104.02,104.11,104.02,104.06,5792.435294974349,43.323,43.3604,43.323,43.3396,5792.4353
2007-02-12 13:30:00,104.04,104.04,103.83,103.86,51017.987790351,43.3313,43.3313,43.2438,43.2563,51017.9878
2007-02-12 13:35:00,103.86,103.86,103.4,103.44,29964.71335284808,43.2563,43.2563,43.0647,43.0814,29964.7134
2007-02-12 13:40:00,103.44,103.64,103.38,103.53,34197.646837637025,43.0814,43.1647,43.0564,43.1189,34197.6468
2007-02-12 13:45:00,103.54,103.57,103.33,103.51,34643.21878340428,43.123,43.1355,43.0356,43.1105,34643.2188
2007-02-12 13:50:00,103.51,103.53,103.32,103.36,27179.88869180272,43.1105,43.1189,43.0314,43.0481,27179.8887
2007-02-12 13:55:00,103.35,103.38,102.87,103.0,50906.59480390918,43.0439,43.0564,42.844,42.8981,50906.5948
2007-02-12 14:00:00,102.94,103.24,102.89,103.08,35979.93462070605,42.8731,42.9981,42.8523,42.9315,35979.9346
2007-02-12 14:05:00,103.1,103.26,103.04,103.25,47007.84027844568,42.9398,43.0064,42.9148,43.0023,47007.8403
2007-02-12 14:10:00,103.25,103.47,103.19,103.47,54582.56335648906,43.0023,43.0939,42.9773,43.0939,54582.5634
2007-02-12 14:15:00,103.47,103.61,103.2,103.33,44000.22964451669,43.0939,43.1522,42.9814,43.0356,44000.2296
2007-02-12 14:20:00,103.33,103.42,103.22,103.42,32303.966068126178,43.0356,43.0731,42.9898,43.0731,32303.9661
2007-02-12 14:25:00,103.4,103.5,103.28,103.28,30967.250230824404,43.0647,43.1064,43.0148,43.0148,30967.2502
2007-02-12 14:30:00,103.27,103.37,103.25,103.36,34977.39774272972,43.0106,43.0522,43.0023,43.0481,34977.3977
2007-02-12 14:35:00,103.36,103.41,103.3,103.38,24617.850003640982,43.0481,43.0689,43.0231,43.0564,24617.85
2007-02-12 14:40:00,103.38,103.51,103.38,103.44,20273.52353241022,43.0564,43.1105,43.0564,43.0814,20273.5235
2007-02-12 14:45:00,103.44,103.48,103.26,103.42,26400.137786710013,43.0814,43.098,43.0064,43.0731,26400.1378
2007-02-12 14:50:00,103.42,103.49,103.37,103.47,17265.912898481234,43.0731,43.1022,43.0522,43.0939,17265.9129
2007-02-12 14:55:00,103.44,103.52,103.44,103.47,22724.16923413014,43.0814,43.1147,43.0814,43.0939,22724.1692
2007-02-12 15:00:00,103.46,103.53,103.31,103.42,46228.08937335298,43.0897,43.1189,43.0272,43.0731,46228.0894
2007-02-12 15:05:00,103.4,103.42,103.09,103.2,64050.967204043285,43.0647,43.0731,42.9356,42.9814,64050.9672
2007-02-12 15:10:00,103.18,103.24,103.11,103.18,43109.08575298217,42.9731,42.9981,42.9439,42.9731,43109.0858
2007-02-12 15:15:00,103.17,103.24,103.11,103.15,31301.429190149847,42.9689,42.9981,42.9439,42.9606,31301.4292
2007-02-12 15:20:00,103.19,103.27,103.13,103.24,44557.19457672576,42.9773,43.0106,42.9523,42.9981,44557.1946
2007-02-12 15:25:00,103.21,103.24,103.14,103.23,49681.271953049225,42.9856,42.9981,42.9564,42.9939,49681.272
2007-02-12 15:30:00,103.23,103.26,103.05,103.16,73407.9780651557,42.9939,43.0064,42.919,42.9648,73407.9781
2007-02-12 15:35:00,103.16,103.27,103.16,103.24,34197.646837637025,42.9648,43.0106,42.9648,42.9981,34197.6468
2007-02-12 15:40:00,103.23,103.27,103.14,103.22,40212.868105495,42.9939,43.0106,42.9564,42.9898,40212.8681
2007-02-12 15:45:00,103.21,103.24,103.0,103.01,65610.46901422869,42.9856,42.9981,42.8981,42.9023,65610.469
2007-02-12 15:50:00,103.0,103.16,102.94,103.0,56364.851139558086,42.8981,42.9648,42.8731,42.8981,56364.8511
2007-02-12 15:55:00,102.99,103.09,102.92,103.09,70845.93937699396,42.894,42.9356,42.8648,42.9356,70845.9394
2007-02-13 09:30:00,101.89,103.58,101.52,103.27,133782.9767166191,42.4358,43.1397,42.2817,43.0106,133782.9767
2007-02-13 09:35:00,103.28,103.46,102.81,103.18,60709.17761078885,43.0148,43.0897,42.819,42.9731,60709.1776
2007-02-13 09:40:00,103.27,103.41,102.67,102.71,31078.643217266217,43.0106,43.0689,42.7607,42.7774,31078.6432
2007-02-13 09:45:00,102.64,102.76,102.34,102.4,61377.53552943974,42.7482,42.7982,42.6233,42.6482,61377.5355
2007-02-13 09:50:00,102.39,102.7,102.25,102.42,76638.37467196831,42.6441,42.7732,42.5858,42.6566,76638.3747
2007-02-13 09:55:00,102.48,102.74,102.14,102.67,67504.14978373953,42.6816,42.7898,42.54,42.7607,67504.1498
2007-02-13 10:00:00,102.66,103.19,102.38,103.03,90673.89096363692,42.7565,42.9773,42.6399,42.9106,90673.891
2007-02-13 10:05:00,103.03,103.45,102.81,103.37,63828.18123115965,42.9106,43.0856,42.819,43.0522,63828.1812
2007-02-13 10:10:00,103.37,103.49,103.03,103.34,54359.77738360543,43.0522,43.1022,42.9106,43.0397,54359.7774
2007-02-13 10:15:00,103.36,103.83,103.18,103.66,72962.40611938844,43.0481,43.2438,42.9731,43.173,72962.4061
2007-02-13 10:20:00,103.62,104.03,103.6,104.01,51463.55973611825,43.1564,43.3271,43.148,43.3188,51463.5597
2007-02-13 10:25:00,104.02,104.57,104.02,104.5,69286.43756680856,43.323,43.552,43.323,43.5229,69286.4376
2007-02-13 10:30:00,104.5,104.6,104.15,104.45,42552.1208207731,43.5229,43.5645,43.3771,43.502,42552.1208
2007-02-13 10:35:00,104.42,104.45,103.91,104.25,35979.93462070605,43.4895,43.502,43.2771,43.4187,35979.9346
2007-02-13 10:40:00,104.23,104.23,103.67,104.09,54471.17037004724,43.4104,43.4104,43.1772,43.3521,54471.1704
2007-02-13 10:45:00,104.09,104.43,104.06,104.26,38541.97330886778,43.3521,43.4937,43.3396,43.4229,38541.9733
2007-02-13 10:50:00,104.24,104.3,103.85,103.99,35645.75566138061,43.4146,43.4396,43.2521,43.3105,35645.7557
2007-02-13 10:55:00,103.97,104.01,103.83,103.83,14592.481223877689,43.3021,43.3188,43.2438,43.2438,14592.4812
2007-02-13 11:00:00,103.86,103.96,103.86,103.9,12253.228508599585,43.2563,43.298,43.2563,43.273,12253.2285
2007-02-13 11:05:00,103.89,103.97,103.67,103.71,19048.200681550265,43.2688,43.3021,43.1772,43.1938,19048.2007
2007-02-13 11:10:00,103.71,103.76,103.54,103.67,21721.63235615381,43.1938,43.2147,43.123,43.1772,21721.6324
2007-02-13 11:15:00,103.67,103.85,103.67,103.79,19048.200681550265,43.1772,43.2521,43.1772,43.2272,19048.2007
2007-02-13 11:20:00,103.79,103.97,103.73,103.9,21387.453396828365,43.2272,43.3021,43.2022,43.273,21387.4534
2007-02-13 11:25:00,103.91,104.12,103.9,104.05,20162.130545968408,43.2771,43.3646,43.273,43.3354,20162.1305
2007-02-13 11:30:00,104.06,104.19,103.9,104.1,29964.71335284808,43.3396,43.3938,43.273,43.3563,29964.7134
2007-02-13 11:35:00,104.14,104.23,104.04,104.22,28627.997515546303,43.3729,43.4104,43.3313,43.4062,28627.9975
2007-02-13 11:40:00,104.22,104.27,104.2,104.23,35534.3626749388,43.4062,43.4271,43.3979,43.4104,35534.3627
2007-02-13 11:45:00,104.23,104.23,103.97,104.08,28739.39050198812,43.4104,43.4104,43.3021,43.3479,28739.3905
2007-02-13 11:50:00,104.14,104.14,103.92,104.03,40212.868105495,43.3729,43.3729,43.2813,43.3271,40212.8681
2007-02-13 11:55:00,104.04,104.21,104.04,104.06,24840.63597652461,43.3313,43.4021,43.3313,43.3396,24840.636
2007-02-13 12:00:00,104.1,104.45,104.1,104.39,28293.81855622086,43.3563,43.502,43.3563,43.4771,28293.8186
2007-02-13 12:05:00,104.39,104.48,104.05,104.06,45336.94548181846,43.4771,43.5145,43.3354,43.3396,45336.9455
2007-02-13 12:10:00,104.08,104.14,103.91,103.91,22389.99027480469,43.3479,43.3729,43.2771,43.2771,22389.9903
2007-02-13 12:15:00,103.93,104.06,103.93,104.05,15038.053169644943,43.2855,43.3396,43.2855,43.3354,15038.0532
2007-02-13 12:20:00,104.03,104.14,104.0,104.09,21387.453396828365,43.3271,43.3729,43.3146,43.3521,21387.4534
2007-02-13 12:25:00,104.06,104.06,103.91,103.91,9134.22488822878,43.3396,43.3396,43.2771,43.2771,9134.2249
2007-02-13 12:30:00,103.94,104.05,103.94,104.01,11696.263576390513,43.2896,43.3354,43.2896,43.3188,11696.2636
2007-02-13 12:35:00,104.02,104.04,103.99,104.02,12253.228508599585,43.323,43.3313,43.3105,43.323,12253.2285
2007-02-13 12:40:00,104.03,104.11,103.88,103.96,32638.14502745162,43.3271,43.3604,43.2646,43.298,32638.145
2007-02-13 12:45:00,103.96,104.1,103.96,104.1,19382.379640875708,43.298,43.3563,43.298,43.3563,19382.3796
2007-02-13 12:50:00,104.1,104.15,104.1,104.12,20496.30950529385,43.3563,43.3771,43.3563,43.3646,20496.3095
2007-02-13 12:55:00,104.14,104.14,104.1,104.1,14926.66018320313,43.3729,43.3729,43.3563,43.3563,14926.6602
2007-02-13 13:00:00,104.1,104.12,104.04,104.09,15706.41108829583,43.3563,43.3646,43.3313,43.3521,15706.4111
2007-02-13 13:05:00,104.1,104.11,103.96,103.96,12921.586427250471,43.3563,43.3604,43.298,43.298,12921.5864
2007-02-13 13:10:00,103.95,103.97,103.91,103.97,11139.29864418144,43.2938,43.3021,43.2771,43.3021,11139.2986
2007-02-13 13:15:00,103.96,104.05,103.94,104.05,8354.47398313608,43.298,43.3354,43.2896,43.3354,8354.474
2007-02-13 13:20:00,104.05,104.06,104.02,104.04,13701.337332343172,43.3354,43.3396,43.323,43.3313,13701.3373
2007-02-13 13:25:00,104.02,104.03,103.93,103.93,8465.866969577895,43.323,43.3271,43.2855,43.2855,8465.867
2007-02-13 13:30:00,103.94,104.03,103.94,104.0,8688.652942461524,43.2896,43.3271,43.2896,43.3146,8688.6529
2007-02-13 13:35:00,103.99,104.04,103.95,104.02,19716.558600201148,43.3105,43.3313,43.2938,43.323,19716.5586
2007-02-13 13:40:00,104.02,104.05,103.96,104.04,85104.2416415462,43.323,43.3354,43.298,43.3313,85104.2416
2007-02-13 13:45:00,104.04,104.05,103.97,104.0,24172.27805787373,43.3313,43.3354,43.3021,43.3146,24172.2781
2007-02-13 13:50:00,104.0,104.05,104.0,104.03,21053.27443750292,43.3146,43.3354,43.3146,43.3271,21053.2744
2007-02-13 13:55:00,104.03,104.09,104.02,104.07,19716.558600201148,43.3271,43.3521,43.323,43.3438,19716.5586
2007-02-13 14:00:00,104.08,104.32,104.08,104.31,35200.183715613355,43.3479,43.4479,43.3479,43.4437,35200.1837
2007-02-13 14:05:00,104.31,104.52,104.31,104.52,25731.77986805913,43.4437,43.5312,43.4437,43.5312,25731.7799
2007-02-13 14:10:00,104.5,104.7,104.45,104.67,55585.10023446539,43.5229,43.6062,43.502,43.5937,55585.1002
2007-02-13 14:15:00,104.67,104.67,104.23,104.3,31524.21516303348,43.5937,43.5937,43.4104,43.4396,31524.2152
2007-02-13 14:20:00,104.31,104.67,104.31,104.67,34754.611769846095,43.4437,43.5937,43.4437,43.5937,34754.6118
2007-02-13 14:25:00,104.66,104.78,104.65,104.7,53245.847519187286,43.5895,43.6395,43.5853,43.6062,53245.8475
2007-02-13 14:30:00,104.69,104.85,104.65,104.85,35088.79072917154,43.602,43.6686,43.5853,43.6686,35088.7907
2007-02-13 14:35:00,104.84,104.98,104.78,104.94,31969.78710880073,43.6645,43.7228,43.6395,43.7061,31969.7871
2007-02-13 14:40:00,104.94,105.1,104.88,105.09,48678.735075072895,43.7061,43.7728,43.6811,43.7686,48678.7351
2007-02-13 14:45:00,105.11,105.37,105.11,105.37,57701.56697685986,43.7769,43.8852,43.7769,43.8852,57701.567
2007-02-13 14:50:00,105.37,105.54,105.35,105.45,43220.47873942399,43.8852,43.956,43.8769,43.9185,43220.4787
2007-02-13 14:55:00,105.47,105.55,105.44,105.46,42774.90679365673,43.9269,43.9602,43.9144,43.9227,42774.9068
2007-02-13 15:00:00,105.46,105.64,105.42,105.61,30744.464257940777,43.9227,43.9977,43.906,43.9852,30744.4643
2007-02-13 15:05:00,105.6,105.73,105.34,105.34,44668.58756316757,43.981,44.0351,43.8727,43.8727,44668.5876
2007-02-13 15:10:00,105.39,105.5,105.37,105.44,27514.06765112816,43.8935,43.9394,43.8852,43.9144,27514.0677
2007-02-13 15:15:00,105.43,105.53,105.38,105.38,28850.78348842993,43.9102,43.9518,43.8894,43.8894,28850.7835
2007-02-13 15:20:00,105.37,105.65,105.37,105.61,32749.538013893434,43.8852,44.0018,43.8852,43.9852,32749.538
2007-02-13 15:25:00,105.61,105.65,105.56,105.58,22278.59728836288,43.9852,44.0018,43.9643,43.9727,22278.5973
2007-02-13 15:30:00,105.56,105.56,105.4,105.42,14592.481223877689,43.9643,43.9643,43.8977,43.906,14592.4812
2007-02-13 15:35:00,105.42,105.81,105.41,105.73,31301.429190149847,43.906,44.0685,43.9019,44.0351,31301.4292
2007-02-13 15:40:00,105.73,105.98,105.73,105.78,41438.19095635496,44.0351,44.1393,44.0351,44.056,41438.191
2007-02-13 15:45:00,105.79,105.83,105.76,105.8,28516.604529104487,44.0601,44.0768,44.0476,44.0643,28516.6045
2007-02-13 15:50:00,105.79,105.79,105.74,105.75,40101.47511905318,44.0601,44.0601,44.0393,44.0435,40101.4751
2007-02-13 15:55:00,105.75,105.93,105.74,105.93,60374.99865146341,44.0435,44.1184,44.0393,44.1184,60374.9987
2007-02-14 09:30:00,104.67,104.71,103.82,104.65,61266.14254299792,43.5937,43.6103,43.2397,43.5853,61266.1425
2007-02-14 09:35:00,104.67,104.72,104.03,104.35,52354.70362765277,43.5937,43.6145,43.3271,43.4604,52354.7036
2007-02-14 09:40:00,104.37,104.53,104.27,104.52,30187.499325731704,43.4687,43.5354,43.4271,43.5312,30187.4993
2007-02-14 09:45:00,104.48,105.2,104.11,104.9,45336.94548181846,43.5145,43.8144,43.3604,43.6895,45336.9455
2007-02-14 09:50:00,104.9,104.94,104.17,104.66,46896.44729200387,43.6895,43.7061,43.3854,43.5895,46896.4473
2007-02-14 09:55:00,104.66,105.03,104.5,104.88,57144.60204465079,43.5895,43.7436,43.5229,43.6811,57144.602
2007-02-14 10:00:00,104.78,105.56,104.77,105.56,78866.23440080459,43.6395,43.9643,43.6353,43.9643,78866.2344
2007-02-14 10:05:00,105.56,106.58,105.48,106.54,73964.94299736476,43.9643,44.3892,43.931,44.3725,73964.943
2007-02-14 10:10:00,106.54,106.54,105.7,105.8,62380.07240741607,44.3725,44.3725,44.0226,44.0643,62380.0724
2007-02-14 10:15:00,105.81,105.98,105.73,105.91,31412.82217659166,44.0685,44.1393,44.0351,44.1101,31412.8222
2007-02-14 10:20:00,105.9,105.9,105.26,105.34,38541.97330886778,44.1059,44.1059,43.8394,43.8727,38541.9733
2007-02-14 10:25:00,105.34,105.84,105.32,105.72,45114.159508934834,43.8727,44.081,43.8644,44.031,45114.1595
2007-02-14 10:30:00,105.72,105.81,105.59,105.6,32972.32398677706,44.031,44.0685,43.9768,43.981,32972.324
2007-02-14 10:35:00,105.6,105.64,105.41,105.53,25954.56584094276,43.981,43.9977,43.9019,43.9518,25954.5658
2007-02-14 10:40:00,105.48,106.07,105.48,105.93,26734.316746035456,43.931,44.1767,43.931,44.1184,26734.3167
2007-02-14 10:45:00,105.93,105.97,105.83,105.83,26288.7448002682,44.1184,44.1351,44.0768,44.0768,26288.7448
2007-02-14 10:50:00,105.82,105.82,105.35,105.62,25286.20792229187,44.0726,44.0726,43.8769,43.9893,25286.2079
2007-02-14 10:55:00,105.62,105.86,105.59,105.82,18045.66380357393,43.9893,44.0893,43.9768,44.0726,18045.6638
2007-02-14 11:00:00,105.82,106.06,105.82,106.01,20496.30950529385,44.0726,44.1726,44.0726,44.1518,20496.3095
2007-02-14 11:05:00,106.0,106.11,105.81,105.84,61377.53552943974,44.1476,44.1934,44.0685,44.081,61377.5355
2007-02-14 11:10:00,105.84,106.07,105.82,106.05,25954.56584094276,44.081,44.1767,44.0726,44.1684,25954.5658
2007-02-14 11:15:00,106.06,106.29,106.06,106.29,24840.63597652461,44.1726,44.2684,44.1726,44.2684,24840.636
2007-02-14 11:20:00,106.29,106.38,106.27,106.31,21944.41832903744,44.2684,44.3059,44.26,44.2767,21944.4183
2007-02-14 11:25:00,106.32,106.33,106.07,106.17,40881.226024145886,44.2809,44.285,44.1767,44.2184,40881.226
2007-02-14 11:30:00,106.17,106.18,106.08,106.08,25843.172854500943,44.2184,44.2226,44.1809,44.1809,25843.1729
2007-02-14 11:35:00,106.07,106.2,105.99,106.17,18602.628735783004,44.1767,44.2309,44.1434,44.2184,18602.6287
2007-02-14 11:40:00,106.18,106.2,106.13,106.14,11473.477603506884,44.2226,44.2309,44.2017,44.2059,11473.4776
2007-02-14 11:45:00,106.14,106.19,106.05,106.05,16374.769006946715,44.2059,44.2267,44.1684,44.1684,16374.769
2007-02-14 11:50:00,106.04,106.04,105.83,105.85,18602.628735783004,44.1643,44.1643,44.0768,44.0851,18602.6287
2007-02-14 11:55:00,105.84,106.08,105.78,105.87,21387.453396828365,44.081,44.1809,44.056,44.0935,21387.4534
2007-02-14 12:00:00,105.9,105.9,105.68,105.76,10359.54773908874,44.1059,44.1059,44.0143,44.0476,10359.5477
2007-02-14 12:05:00,105.75,105.75,105.54,105.54,12476.014481483213,44.0435,44.0435,43.956,43.956,12476.0145
2007-02-14 12:10:00,105.55,105.59,105.28,105.36,72294.04820073755,43.9602,43.9768,43.8477,43.881,72294.0482
2007-02-14 12:15:00,105.37,105.48,105.29,105.48,28293.81855622086,43.8852,43.931,43.8519,43.931,28293.8186
2007-02-14 12:20:00,105.47,105.53,105.4,105.41,14703.874210319502,43.9269,43.9518,43.8977,43.9019,14703.8742
2007-02-14 12:25:00,105.39,105.76,105.39,105.71,23392.527152781026,43.8935,44.0476,43.8935,44.0268,23392.5272
2007-02-14 12:30:00,105.7,105.89,105.7,105.81,13478.551359459543,44.0226,44.1018,44.0226,44.0685,13478.5514
2007-02-14 12:35:00,105.81,105.81,105.72,105.73,8911.438915345152,44.0685,44.0685,44.031,44.0351,8911.4389
2007-02-14 12:40:00,105.72,105.72,105.61,105.71,11027.905657739626,44.031,44.031,43.9852,44.0268,11027.9057
2007-02-14 12:45:00,105.72,105.75,105.66,105.7,5681.042308532535,44.031,44.0435,44.006,44.0226,5681.0423
2007-02-14 12:50:00,105.71,105.75,105.68,105.74,5235.470362765277,44.0268,44.0435,44.0143,44.0393,5235.4704
2007-02-14 12:55:00,105.75,105.81,105.72,105.81,7017.758145834308,44.0435,44.0685,44.031,44.0685,7017.7581
2007-02-14 13:00:00,105.81,105.83,105.8,105.82,5903.828281416163,44.0685,44.0768,44.0643,44.0726,5903.8283
2007-02-14 13:05:00,105.82,105.84,105.79,105.83,11696.263576390513,44.0726,44.081,44.0601,44.0768,11696.2636
2007-02-14 13:10:00,105.82,105.83,105.78,105.82,8911.438915345152,44.0726,44.0768,44.056,44.0726,8911.4389
2007-02-14 13:15:00,105.82,105.84,105.64,105.64,7686.116064485194,44.0726,44.081,43.9977,43.9977,7686.1161
2007-02-14 13:20:00,105.64,105.77,105.6,105.73,15260.839142528574,43.9977,44.0518,43.981,44.0351,15260.8391
2007-02-14 13:25:00,105.73,105.83,105.72,105.83,11696.263576390513,44.0351,44.0768,44.031,44.0768,11696.2636
2007-02-14 13:30:00,105.82,105.87,105.81,105.82,6906.365159392493,44.0726,44.0935,44.0685,44.0726,6906.3652
2007-02-14 13:35:00,105.82,105.89,105.79,105.89,11919.04954927414,44.0726,44.1018,44.0601,44.1018,11919.0495
2007-02-14 13:40:00,105.89,105.89,105.81,105.82,16263.376020504904,44.1018,44.1018,44.0685,44.0726,16263.376
2007-02-14 13:45:00,105.82,105.92,105.82,105.9,10025.368779763296,44.0726,44.1143,44.0726,44.1059,10025.3688
2007-02-14 13:50:00,105.88,105.9,105.77,105.78,14369.695250994058,44.0976,44.1059,44.0518,44.056,14369.6953
2007-02-14 13:55:00,105.79,105.79,105.72,105.77,8800.045928903339,44.0601,44.0601,44.031,44.0518,8800.0459
2007-02-14 14:00:00,105.77,105.93,105.77,105.88,11027.905657739626,44.0518,44.1184,44.0518,44.0976,11027.9057
2007-02-14 14:05:00,105.88,105.88,105.81,105.81,3564.575566138061,44.0976,44.0976,44.0685,44.0685,3564.5756
2007-02-14 14:10:00,105.82,105.91,105.82,105.9,18825.414708666634,44.0726,44.1101,44.0726,44.1059,18825.4147
2007-02-14 14:15:00,105.9,105.9,105.87,105.88,8800.045928903339,44.1059,44.1059,44.0935,44.0976,8800.0459
2007-02-14 14:20:00,105.89,105.89,105.88,105.89,6906.365159392493,44.1018,44.1018,44.0976,44.1018,6906.3652
2007-02-14 14:25:00,105.88,105.88,105.67,105.77,19939.34457308477,44.0976,44.0976,44.0102,44.0518,19939.3446
2007-02-14 14:30:00,105.78,105.82,105.78,105.8,3119.003620370803,44.056,44.0726,44.056,44.0643,3119.0036
2007-02-14 14:35:00,105.79,105.79,105.64,105.72,29184.962447755373,44.0601,44.0601,43.9977,44.031,29184.9624
2007-02-14 14:40:00,105.72,105.72,104.48,105.41,99808.1158518657,44.031,44.031,43.5145,43.9019,99808.1159
2007-02-14 14:45:00,105.31,105.55,105.08,105.42,47230.6262513293,43.8602,43.9602,43.7644,43.906,47230.6263
2007-02-14 14:50:00,105.44,105.69,105.39,105.47,19939.34457308477,43.9144,44.0185,43.8935,43.9269,19939.3446
2007-02-14 14:55:00,105.46,105.58,105.11,105.58,27179.88869180272,43.9227,43.9727,43.7769,43.9727,27179.8887
2007-02-14 15:00:00,105.55,105.62,105.55,105.6,10916.51267129781,43.9602,43.9893,43.9602,43.981,10916.5127
2007-02-14 15:05:00,105.6,105.73,105.45,105.5,20830.48846461929,43.981,44.0351,43.9185,43.9394,20830.4885
2007-02-14 15:10:00,105.53,105.55,105.44,105.55,13032.979413692285,43.9518,43.9602,43.9144,43.9602,13032.9794
2007-02-14 15:15:00,105.55,105.68,105.54,105.65,15483.625115412202,43.9602,44.0143,43.956,44.0018,15483.6251
2007-02-14 15:20:00,105.64,105.65,105.46,105.51,19493.77262731752,43.9977,44.0018,43.9227,43.9435,19493.7726
2007-02-14 15:25:00,105.51,105.62,105.47,105.62,29407.748420639004,43.9435,43.9893,43.9269,43.9893,29407.7484
2007-02-14 15:30:00,105.62,105.62,105.49,105.56,24617.850003640982,43.9893,43.9893,43.9352,43.9643,24617.85
2007-02-14 15:35:00,105.56,105.61,105.53,105.59,19159.59366799208,43.9643,43.9852,43.9518,43.9768,19159.5937
2007-02-14 15:40:00,105.6,105.66,105.49,105.55,30521.678285057147,43.981,44.006,43.9352,43.9602,30521.6783
2007-02-14 15:45:00,105.55,105.65,105.53,105.59,46116.69638691117,43.9602,44.0018,43.9518,43.9768,46116.6964
2007-02-14 15:50:00,105.59,105.64,105.39,105.53,42329.33484788948,43.9768,43.9977,43.8935,43.9518,42329.3348
2007-02-14 15:55:00,105.52,105.59,105.45,105.58,41438.19095635496,43.9477,43.9768,43.9185,43.9727,41438.191
2007-02-15 09:30:00,105.7,106.32,105.69,106.01,38764.759281751416,44.0226,44.2809,44.0185,44.1518,38764.7593
2007-02-15 09:35:00,106.02,106.14,105.64,105.75,20050.73755952659,44.1559,44.2059,43.9977,44.0435,20050.7376
2007-02-15 09:40:00,105.77,105.8,105.48,105.72,20162.130545968408,44.0518,44.0643,43.931,44.031,20162.1305
2007-02-15 09:45:00,105.76,105.89,105.71,105.87,14703.874210319502,44.0476,44.1018,44.0268,44.0935,14703.8742
2007-02-15 09:50:00,105.87,105.93,105.53,105.63,13032.979413692285,44.0935,44.1184,43.9518,43.9935,13032.9794
2007-02-15 09:55:00,105.61,105.66,105.53,105.6,16151.983034063089,43.9852,44.006,43.9518,43.981,16151.983
2007-02-15 10:00:00,105.6,105.67,105.31,105.67,26957.102718919086,43.981,44.0102,43.8602,44.0102,26957.1027
2007-02-15 10:05:00,105.67,105.75,105.48,105.62,25397.60090873368,44.0102,44.0435,43.931,43.9893,25397.6009
2007-02-15 10:10:00,105.62,105.75,105.52,105.58,10916.51267129781,43.9893,44.0435,43.9477,43.9727,10916.5127
2007-02-15 10:15:00,105.59,105.79,105.59,105.77,6794.972172950679,43.9768,44.0601,43.9768,44.0518,6794.9722
2007-02-15 10:20:00,105.77,105.9,105.77,105.9,10025.368779763296,44.0518,44.1059,44.0518,44.1059,10025.3688
2007-02-15 10:25:00,105.9,105.94,105.86,105.94,10359.54773908874,44.1059,44.1226,44.0893,44.1226,10359.5477
2007-02-15 10:30:00,105.94,106.22,105.94,106.07,21610.239369711995,44.1226,44.2392,44.1226,44.1767,21610.2394
2007-02-15 10:35:00,106.06,106.09,105.93,105.94,19159.59366799208,44.1726,44.1851,44.1184,44.1226,19159.5937
2007-02-15 10:40:00,105.95,105.97,105.9,105.9,10136.76176620511,44.1268,44.1351,44.1059,44.1059,10136.7618
2007-02-15 10:45:00,105.85,105.85,105.52,105.55,17711.48484424849,44.0851,44.0851,43.9477,43.9602,17711.4848
2007-02-15 10:50:00,105.56,105.67,105.48,105.57,10470.940725530554,43.9643,44.0102,43.931,43.9685,10470.9407
2007-02-15 10:55:00,105.57,105.87,105.49,105.65,14592.481223877689,43.9685,44.0935,43.9352,44.0018,14592.4812
2007-02-15 11:00:00,105.65,105.83,105.65,105.82,8020.295023810637,44.0018,44.0768,44.0018,44.0726,8020.295
2007-02-15 11:05:00,105.82,105.89,105.82,105.86,6238.007240741606,44.0726,44.1018,44.0726,44.0893,6238.0072
2007-02-15 11:10:00,105.86,106.03,105.8,105.93,15817.804074737644,44.0893,44.1601,44.0643,44.1184,15817.8041
2007-02-15 11:15:00,105.93,105.97,105.83,105.87,8243.080996694265,44.1184,44.1351,44.0768,44.0935,8243.081
2007-02-15 11:20:00,105.86,105.87,105.84,105.86,4678.505430556205,44.0893,44.0935,44.081,44.0893,4678.5054
2007-02-15 11:25:00,105.86,105.86,105.72,105.77,20830.48846461929,44.0893,44.0893,44.031,44.0518,20830.4885
2007-02-15 11:30:00,105.79,105.84,105.77,105.84,9245.617874670595,44.0601,44.081,44.0518,44.081,9245.6179
2007-02-15 11:35:00,105.83,105.83,105.78,105.82,4455.719457672576,44.0768,44.0768,44.056,44.0726,4455.7195
2007-02-15 11:40:00,105.82,105.84,105.78,105.81,16374.769006946715,44.0726,44.081,44.056,44.0685,16374.769
2007-02-15 11:45:00,105.81,105.89,105.73,105.85,18825.414708666634,44.0685,44.1018,44.0351,44.0851,18825.4147
2007-02-15 11:50:00,105.86,105.86,105.84,105.85,7240.544118717937,44.0893,44.0893,44.081,44.0851,7240.5441
2007-02-15 11:55:00,105.87,105.89,105.81,105.89,5012.684389881648,44.0935,44.1018,44.0685,44.1018,5012.6844
2007-02-15 12:00:00,105.85,105.92,105.74,105.88,18602.628735783004,44.0851,44.1143,44.0393,44.0976,18602.6287
2007-02-15 12:05:00,105.9,105.93,105.76,105.82,9245.617874670595,44.1059,44.1184,44.0476,44.0726,9245.6179
2007-02-15 12:10:00,105.84,105.93,105.84,105.91,16597.554979830347,44.081,44.1184,44.081,44.1101,16597.555
2007-02-15 12:15:00,105.91,105.93,105.9,105.93,13255.765386575917,44.1101,44.1184,44.1059,44.1184,13255.7654
2007-02-15 12:20:00,105.93,106.0,105.91,105.96,62380.07240741607,44.1184,44.1476,44.1101,44.1309,62380.0724
2007-02-15 12:25:00,105.97,106.14,105.97,106.06,17043.126925597604,44.1351,44.2059,44.1351,44.1726,17043.1269
2007-02-15 12:30:00,106.06,106.25,106.04,106.25,19827.951586642965,44.1726,44.2517,44.1643,44.2517,19827.9516
2007-02-15 12:35:00,106.24,106.77,106.2,106.34,36982.47149868238,44.2476,44.4683,44.2309,44.2892,36982.4715
2007-02-15 12:40:00,106.3,106.34,106.13,106.17,39655.90317328593,44.2725,44.2892,44.2017,44.2184,39655.9032
2007-02-15 12:45:00,106.19,106.28,106.17,106.25,19939.34457308477,44.2267,44.2642,44.2184,44.2517,19939.3446
2007-02-15 12:50:00,106.26,106.52,106.26,106.52,18825.414708666634,44.2559,44.3642,44.2559,44.3642,18825.4147
2007-02-15 12:55:00,106.52,106.59,106.44,106.57,99808.1158518657,44.3642,44.3933,44.3308,44.385,99808.1159
2007-02-15 13:00:00,106.57,106.57,106.35,106.47,40101.47511905318,44.385,44.385,44.2934,44.3433,40101.4751
2007-02-15 13:05:00,106.44,106.47,106.4,106.45,21498.846383270185,44.3308,44.3433,44.3142,44.335,21498.8464
2007-02-15 13:10:00,106.45,106.6,106.4,106.47,17711.48484424849,44.335,44.3975,44.3142,44.3433,17711.4848
2007-02-15 13:15:00,106.44,106.51,106.39,106.51,14146.90927811043,44.3308,44.36,44.31,44.36,14146.9093
2007-02-15 13:20:00,106.47,106.6,106.43,106.55,13701.337332343172,44.3433,44.3975,44.3267,44.3767,13701.3373
2007-02-15 13:25:00,106.55,106.82,106.54,106.82,25731.77986805913,44.3767,44.4891,44.3725,44.4891,25731.7799
2007-02-15 13:30:00,106.82,106.86,106.75,106.77,14592.481223877689,44.4891,44.5058,44.46,44.4683,14592.4812
2007-02-15 13:35:00,106.78,106.91,106.7,106.75,23392.527152781026,44.4725,44.5266,44.4391,44.46,23392.5272
2007-02-15 13:40:00,106.74,106.79,106.71,106.76,11919.04954927414,44.4558,44.4766,44.4433,44.4641,11919.0495
2007-02-15 13:45:00,106.74,106.74,106.48,106.48,18045.66380357393,44.4558,44.4558,44.3475,44.3475,18045.6638
2007-02-15 13:50:00,106.48,106.66,106.26,106.48,34420.43281052065,44.3475,44.4225,44.2559,44.3475,34420.4328
2007-02-15 13:55:00,106.47,106.47,106.28,106.31,15929.19706117946,44.3433,44.3433,44.2642,44.2767,15929.1971
2007-02-15 14:00:00,106.28,106.35,106.22,106.35,21387.453396828365,44.2642,44.2934,44.2392,44.2934,21387.4534
2007-02-15 14:05:00,106.34,106.47,106.34,106.4,17265.912898481234,44.2892,44.3433,44.2892,44.3142,17265.9129
2007-02-15 14:10:00,106.39,106.61,106.39,106.61,17600.091857806678,44.31,44.4017,44.31,44.4017,17600.0919
2007-02-15 14:15:00,106.61,106.69,106.59,106.59,20273.52353241022,44.4017,44.435,44.3933,44.3933,20273.5235
2007-02-15 14:20:00,106.57,106.57,106.2,106.26,41104.01199702951,44.385,44.385,44.2309,44.2559,41104.012
2007-02-15 14:25:00,106.31,106.31,106.12,106.16,16263.376020504904,44.2767,44.2767,44.1976,44.2142,16263.376
2007-02-15 14:30:00,106.12,106.19,106.04,106.16,46562.26833267842,44.1976,44.2267,44.1643,44.2142,46562.2683
2007-02-15 14:35:00,106.16,106.19,106.09,106.1,16708.94796627216,44.2142,44.2267,44.1851,44.1892,16708.948
2007-02-15 14:40:00,106.1,106.14,106.02,106.14,9913.975793321482,44.1892,44.2059,44.1559,44.2059,9913.9758
2007-02-15 14:45:00,106.14,106.33,106.14,106.33,21721.63235615381,44.2059,44.285,44.2059,44.285,21721.6324
2007-02-15 14:50:00,106.33,106.45,106.33,106.39,18936.807695108448,44.285,44.335,44.285,44.31,18936.8077
2007-02-15 14:55:00,106.39,106.41,106.34,106.37,7686.116064485194,44.31,44.3184,44.2892,44.3017,7686.1161
2007-02-15 15:00:00,106.38,106.38,106.14,106.15,11919.04954927414,44.3059,44.3059,44.2059,44.2101,11919.0495
2007-02-15 15:05:00,106.16,106.24,105.99,106.08,13589.944345901358,44.2142,44.2476,44.1434,44.1809,13589.9443
2007-02-15 15:10:00,106.07,106.16,106.02,106.13,26845.70973247728,44.1767,44.2142,44.1559,44.2017,26845.7097
2007-02-15 15:15:00,106.13,106.13,105.99,106.02,17488.69887136486,44.2017,44.2017,44.1434,44.1559,17488.6989
2007-02-15 15:20:00,106.02,106.26,106.01,106.26,25508.9938951755,44.1559,44.2559,44.1518,44.2559,25508.9939
2007-02-15 15:25:00,106.28,106.3,106.25,106.3,16597.554979830347,44.2642,44.2725,44.2517,44.2725,16597.555
2007-02-15 15:30:00,106.29,106.29,105.96,106.14,33640.68190542795,44.2684,44.2684,44.1309,44.2059,33640.6819
2007-02-15 15:35:00,106.15,106.33,106.15,106.25,19716.558600201148,44.2101,44.285,44.2101,44.2517,19716.5586
2007-02-15 15:40:00,106.26,106.33,106.2,106.23,15038.053169644943,44.2559,44.285,44.2309,44.2434,15038.0532
2007-02-15 15:45:00,106.22,106.42,106.22,106.39,25843.172854500943,44.2392,44.3225,44.2392,44.31,25843.1729
2007-02-15 15:50:00,106.38,106.43,106.37,106.41,22835.562220571952,44.3059,44.3267,44.3017,44.3184,22835.5622
2007-02-15 15:55:00,106.42,106.42,106.33,106.34,23503.92013922284,44.3225,44.3225,44.285,44.2892,23503.9201
2007-02-16 09:30:00,106.25,106.25,105.9,105.98,123757.6079368558,44.2517,44.2517,44.1059,44.1393,123757.6079
2007-02-16 09:35:00,106.18,106.24,105.93,105.93,8465.866969577895,44.2226,44.2476,44.1184,44.1184,8465.867
2007-02-16 09:40:00,105.93,106.27,105.57,105.92,25397.60090873368,44.1184,44.26,43.9685,44.1143,25397.6009
2007-02-16 09:45:00,105.93,105.99,105.59,105.73,29741.927379964447,44.1184,44.1434,43.9768,44.0351,29741.9274
2007-02-16 09:50:00,105.73,105.78,105.65,105.66,33974.86086475339,44.0351,44.056,44.0018,44.006,33974.8609
2007-02-16 09:55:00,105.66,105.67,105.22,105.25,29630.53439352263,44.006,44.0102,43.8227,43.8352,29630.5344
2007-02-16 10:00:00,105.24,105.78,105.14,105.76,40435.65407837863,43.8311,44.056,43.7894,44.0476,40435.6541
2007-02-16 10:05:00,105.8,105.81,105.4,105.41,11919.04954927414,44.0643,44.0685,43.8977,43.9019,11919.0495
2007-02-16 10:10:00,105.46,105.6,105.26,105.29,41883.76290212222,43.9227,43.981,43.8394,43.8519,41883.7629
2007-02-16 10:15:00,105.31,105.31,105.03,105.07,39544.51018684411,43.8602,43.8602,43.7436,43.7603,39544.5102
2007-02-16 10:20:00,105.11,105.26,105.11,105.24,24060.885071431912,43.7769,43.8394,43.7769,43.8311,24060.8851
2007-02-16 10:25:00,105.25,105.28,105.03,105.03,25063.421949408243,43.8352,43.8477,43.7436,43.7436,25063.4219
2007-02-16 10:30:00,105.02,105.3,105.02,105.27,18379.842762899378,43.7394,43.8561,43.7394,43.8436,18379.8428
2007-02-16 10:35:00,105.29,105.39,105.28,105.37,16151.983034063089,43.8519,43.8935,43.8477,43.8852,16151.983
2007-02-16 10:40:00,105.38,105.38,105.14,105.28,26622.923759593643,43.8894,43.8894,43.7894,43.8477,26622.9238
2007-02-16 10:45:00,105.26,105.39,105.26,105.3,12921.586427250471,43.8394,43.8935,43.8394,43.8561,12921.5864
2007-02-16 10:50:00,105.3,105.31,105.19,105.28,15149.446156086758,43.8561,43.8602,43.8102,43.8477,15149.4462
2007-02-16 10:55:00,105.27,105.29,105.1,105.11,16820.340952713974,43.8436,43.8519,43.7728,43.7769,16820.341
2007-02-16 11:00:00,105.11,105.2,105.02,105.2,22835.562220571952,43.7769,43.8144,43.7394,43.8144,22835.5622
2007-02-16 11:05:00,105.18,105.19,105.11,105.11,5903.828281416163,43.8061,43.8102,43.7769,43.7769,5903.8283
2007-02-16 11:10:00,105.13,105.19,105.12,105.17,14926.66018320313,43.7853,43.8102,43.7811,43.8019,14926.6602
2007-02-16 11:15:00,105.17,105.17,105.14,105.14,8243.080996694265,43.8019,43.8019,43.7894,43.7894,8243.081
2007-02-16 11:20:00,105.14,105.19,105.08,105.09,19382.379640875708,43.7894,43.8102,43.7644,43.7686,19382.3796
2007-02-16 11:25:00,105.09,105.12,105.06,105.08,12698.80045436684,43.7686,43.7811,43.7561,43.7644,12698.8005
2007-02-16 11:30:00,105.08,105.09,104.9,104.9,15706.41108829583,43.7644,43.7686,43.6895,43.6895,15706.4111
2007-02-16 11:35:00,104.89,105.02,104.85,105.02,16151.983034063089,43.6853,43.7394,43.6686,43.7394,16151.983
2007-02-16 11:40:00,105.02,105.17,105.01,105.17,16820.340952713974,43.7394,43.8019,43.7353,43.8019,16820.341
2007-02-16 11:45:00,105.16,105.26,105.16,105.26,7686.116064485194,43.7977,43.8394,43.7977,43.8394,7686.1161
2007-02-16 11:50:00,105.26,105.3,105.2,105.2,12587.407467925028,43.8394,43.8561,43.8144,43.8144,12587.4075
2007-02-16 11:55:00,105.19,105.19,105.04,105.04,5235.470362765277,43.8102,43.8102,43.7478,43.7478,5235.4704
2007-02-16 12:00:00,105.08,105.08,104.96,104.98,19939.34457308477,43.7644,43.7644,43.7144,43.7228,19939.3446
2007-02-16 12:05:00,104.96,105.02,104.96,105.0,15483.625115412202,43.7144,43.7394,43.7144,43.7311,15483.6251
2007-02-16 12:10:00,105.01,105.01,104.88,104.89,13032.979413692285,43.7353,43.7353,43.6811,43.6853,13032.9794
2007-02-16 12:15:00,104.88,104.88,104.67,104.67,24840.63597652461,43.6811,43.6811,43.5937,43.5937,24840.636
2007-02-16 12:20:00,104.67,104.85,104.67,104.81,24506.45701719917,43.5937,43.6686,43.5937,43.652,24506.457
2007-02-16 12:25:00,104.81,104.84,104.76,104.81,10136.76176620511,43.652,43.6645,43.6312,43.652,10136.7618
2007-02-16 12:30:00,104.82,104.87,104.75,104.76,9579.79683399604,43.6561,43.677,43.627,43.6312,9579.7968
2007-02-16 12:35:00,104.76,104.77,104.67,104.69,10136.76176620511,43.6312,43.6353,43.5937,43.602,10136.7618
2007-02-16 12:40:00,104.7,104.72,104.64,104.65,9245.617874670595,43.6062,43.6145,43.5812,43.5853,9245.6179
2007-02-16 12:45:00,104.64,104.76,104.63,104.76,6460.793213625236,43.5812,43.6312,43.577,43.6312,6460.7932
2007-02-16 12:50:00,104.76,104.77,104.68,104.74,11807.656562832326,43.6312,43.6353,43.5978,43.6228,11807.6566
2007-02-16 12:55:00,104.73,104.76,104.72,104.76,7351.937105159751,43.6187,43.6312,43.6145,43.6312,7351.9371
2007-02-16 13:00:00,104.76,104.77,104.74,104.75,5124.077376323463,43.6312,43.6353,43.6228,43.627,5124.0774
2007-02-16 13:05:00,104.76,104.77,104.66,104.66,5792.435294974349,43.6312,43.6353,43.5895,43.5895,5792.4353
2007-02-16 13:10:00,104.7,104.75,104.68,104.68,13144.3724001341,43.6062,43.627,43.5978,43.5978,13144.3724
2007-02-16 13:15:00,104.67,104.83,104.67,104.83,10470.940725530554,43.5937,43.6603,43.5937,43.6603,10470.9407
2007-02-16 13:20:00,104.82,104.91,104.82,104.91,9579.79683399604,43.6561,43.6936,43.6561,43.6936,9579.7968
2007-02-16 13:25:00,104.92,104.92,104.7,104.7,15595.018101854015,43.6978,43.6978,43.6062,43.6062,15595.0181
2007-02-16 13:30:00,104.7,104.76,104.58,104.72,16040.590047621274,43.6062,43.6312,43.5562,43.6145,16040.59
2007-02-16 13:35:00,104.71,104.74,104.63,104.63,10582.33371197237,43.6103,43.6228,43.577,43.577,10582.3337
2007-02-16 13:40:00,104.67,104.84,104.67,104.84,9913.975793321482,43.5937,43.6645,43.5937,43.6645,9913.9758
2007-02-16 13:45:00,104.84,105.06,104.84,105.03,17377.305884923047,43.6645,43.7561,43.6645,43.7436,17377.3059
2007-02-16 13:50:00,105.03,105.11,104.97,105.03,19605.16561375933,43.7436,43.7769,43.7186,43.7436,19605.1656
2007-02-16 13:55:00,105.03,105.03,104.91,104.93,17488.69887136486,43.7436,43.7436,43.6936,43.702,17488.6989
2007-02-16 14:00:00,104.93,105.02,104.93,104.99,6126.614254299792,43.702,43.7394,43.702,43.7269,6126.6143
2007-02-16 14:05:00,105.0,105.13,104.99,105.08,17377.305884923047,43.7311,43.7853,43.7269,43.7644,17377.3059
2007-02-16 14:10:00,105.12,105.14,104.93,104.93,18602.628735783004,43.7811,43.7894,43.702,43.702,18602.6287
2007-02-16 14:15:00,104.92,105.21,104.92,105.21,22167.204301921065,43.6978,43.8186,43.6978,43.8186,22167.2043
2007-02-16 14:20:00,105.21,105.31,105.21,105.3,17265.912898481234,43.8186,43.8602,43.8186,43.8561,17265.9129
2007-02-16 14:25:00,105.3,105.38,105.28,105.31,16263.376020504904,43.8561,43.8894,43.8477,43.8602,16263.376
2007-02-16 14:30:00,105.3,105.42,105.27,105.4,13701.337332343172,43.8561,43.906,43.8436,43.8977,13701.3373
2007-02-16 14:35:00,105.42,105.48,105.36,105.46,10025.368779763296,43.906,43.931,43.881,43.9227,10025.3688
2007-02-16 14:40:00,105.48,105.57,105.48,105.55,16931.73393915579,43.931,43.9685,43.931,43.9602,16931.7339
2007-02-16 14:45:00,105.54,105.55,105.46,105.54,20496.30950529385,43.956,43.9602,43.9227,43.956,20496.3095
2007-02-16 14:50:00,105.55,105.56,105.52,105.56,10805.119684855998,43.9602,43.9643,43.9477,43.9643,10805.1197
2007-02-16 14:55:00,105.56,105.56,105.28,105.34,16151.983034063089,43.9643,43.9643,43.8477,43.8727,16151.983
2007-02-16 15:00:00,105.34,105.44,105.3,105.41,13144.3724001341,43.8727,43.9144,43.8561,43.9019,13144.3724
2007-02-16 15:05:00,105.42,105.54,105.42,105.54,16597.554979830347,43.906,43.956,43.906,43.956,16597.555
2007-02-16 15:10:00,105.55,105.71,105.55,105.71,19159.59366799208,43.9602,44.0268,43.9602,44.0268,19159.5937
2007-02-16 15:15:00,105.71,105.78,105.71,105.78,17822.877830690304,44.0268,44.056,44.0268,44.056,17822.8778
2007-02-16 15:20:00,105.78,105.93,105.78,105.93,19048.200681550265,44.056,44.1184,44.056,44.1184,19048.2007
2007-02-16 15:25:00,105.92,105.99,105.89,105.93,33083.71697321888,44.1143,44.1434,44.1018,44.1184,33083.717
2007-02-16 15:30:00,105.92,106.15,105.92,106.12,27514.06765112816,44.1143,44.2101,44.1143,44.1976,27514.0677
2007-02-16 15:35:00,106.12,106.12,106.06,106.11,21833.02534259562,44.1976,44.1976,44.1726,44.1934,21833.0253
2007-02-16 15:40:00,106.12,106.13,106.06,106.08,17934.270817132117,44.1976,44.2017,44.1726,44.1809,17934.2708
2007-02-16 15:45:00,106.08,106.11,106.01,106.1,45782.51742758572,44.1809,44.1934,44.1518,44.1892,45782.5174
2007-02-16 15:50:00,106.09,106.09,106.03,106.07,27179.88869180272,44.1851,44.1851,44.1601,44.1767,27179.8887
2007-02-16 15:55:00,106.07,106.12,106.03,106.06,33974.86086475339,44.1767,44.1976,44.1601,44.1726,33974.8609
2007-02-20 09:30:00,106.03,106.03,106.03,106.03,556.964932209072,44.1601,44.1601,44.1601,44.1601,556.9649
2007-02-20 09:35:00,105.03,105.03,103.24,103.24,779.7509050927008,43.7436,43.7436,42.9981,42.9981,779.7509
2007-02-20 09:40:00,102.39,106.15,81.7,104.86,103706.8703773292,42.6441,44.2101,34.027,43.6728,103706.8704
2007-02-20 09:45:00,104.83,105.03,104.67,104.82,28739.39050198812,43.6603,43.7436,43.5937,43.6561,28739.3905
2007-02-20 09:50:00,104.82,104.82,104.45,104.51,47342.01923777112,43.6561,43.6561,43.502,43.527,47342.0192
2007-02-20 09:55:00,104.51,105.12,104.48,105.06,25620.38688161732,43.527,43.7811,43.5145,43.7561,25620.3869
2007-02-20 10:00:00,105.07,105.15,104.86,104.94,22389.99027480469,43.7603,43.7936,43.6728,43.7061,22389.9903
2007-02-20 10:05:00,104.94,105.12,104.93,105.11,34420.43281052065,43.7061,43.7811,43.702,43.7769,34420.4328
2007-02-20 10:10:00,105.09,105.11,104.69,104.73,13032.979413692285,43.7686,43.7769,43.602,43.6187,13032.9794
2007-02-20 10:15:00,104.69,105.12,104.64,105.06,30855.85724438259,43.602,43.7811,43.5812,43.7561,30855.8572
2007-02-20 10:20:00,105.06,105.06,104.87,104.93,7129.151132276122,43.7561,43.7561,43.677,43.702,7129.1511
2007-02-20 10:25:00,104.93,105.28,104.85,105.27,20050.73755952659,43.702,43.8477,43.6686,43.8436,20050.7376
2007-02-20 10:30:00,105.21,105.37,105.21,105.35,16263.376020504904,43.8186,43.8852,43.8186,43.8769,16263.376
2007-02-20 10:35:00,105.36,105.74,105.36,105.66,23838.09909854828,43.881,44.0393,43.881,44.006,23838.0991
2007-02-20 10:40:00,105.69,105.75,105.57,105.72,20941.88145106111,44.0185,44.0435,43.9685,44.031,20941.8815
2007-02-20 10:45:00,105.72,106.07,105.72,105.98,12364.6214950414,44.031,44.1767,44.031,44.1393,12364.6215
2007-02-20 10:50:00,105.99,106.05,105.81,105.82,12810.193440808656,44.1434,44.1684,44.0685,44.0726,12810.1934
2007-02-20 10:55:00,105.89,106.07,105.87,105.87,14369.695250994058,44.1018,44.1767,44.0935,44.0935,14369.6953
2007-02-20 11:00:00,105.9,106.11,105.51,105.57,30410.28529861533,44.1059,44.1934,43.9435,43.9685,30410.2853
2007-02-20 11:05:00,105.57,105.8,105.57,105.65,10248.154752646926,43.9685,44.0643,43.9685,44.0018,10248.1548
2007-02-20 11:10:00,105.65,105.73,105.58,105.73,10136.76176620511,44.0018,44.0351,43.9727,44.0351,10136.7618
2007-02-20 11:15:00,105.74,106.4,105.74,106.4,21276.06041038655,44.0393,44.3142,44.0393,44.3142,21276.0604
2007-02-20 11:20:00,106.39,106.46,106.24,106.24,33083.71697321888,44.31,44.3392,44.2476,44.2476,33083.717
2007-02-20 11:25:00,106.25,106.46,106.06,106.43,21944.41832903744,44.2517,44.3392,44.1726,44.3267,21944.4183
2007-02-20 11:30:00,106.42,106.55,106.36,106.4,23503.92013922284,44.3225,44.3767,44.2975,44.3142,23503.9201
2007-02-20 11:35:00,106.4,106.45,106.25,106.25,11250.691630623254,44.3142,44.335,44.2517,44.2517,11250.6916
2007-02-20 11:40:00,106.25,106.32,106.07,106.3,16820.340952713974,44.2517,44.2809,44.1767,44.2725,16820.341
2007-02-20 11:45:00,106.3,106.3,106.11,106.19,13032.979413692285,44.2725,44.2725,44.1934,44.2267,13032.9794
2007-02-20 11:50:00,106.19,106.26,106.14,106.17,20273.52353241022,44.2267,44.2559,44.2059,44.2184,20273.5235
2007-02-20 11:55:00,106.19,106.34,106.17,106.32,9134.22488822878,44.2267,44.2892,44.2184,44.2809,9134.2249
2007-02-20 12:00:00,106.32,106.56,105.8,106.02,44668.58756316757,44.2809,44.3808,44.0643,44.1559,44668.5876
2007-02-20 12:05:00,105.99,106.32,105.93,106.16,41549.58394279677,44.1434,44.2809,44.1184,44.2142,41549.5839
2007-02-20 12:10:00,106.14,106.31,106.03,106.26,21833.02534259562,44.2059,44.2767,44.1601,44.2559,21833.0253
2007-02-20 12:15:00,106.28,106.52,106.26,106.35,15595.018101854015,44.2642,44.3642,44.2559,44.2934,15595.0181
2007-02-20 12:20:00,106.34,106.56,106.34,106.56,10136.76176620511,44.2892,44.3808,44.2892,44.3808,10136.7618
2007-02-20 12:25:00,106.55,106.65,106.47,106.59,12030.442535715956,44.3767,44.4183,44.3433,44.3933,12030.4425
2007-02-20 12:30:00,106.58,106.61,106.43,106.51,8577.259956019709,44.3892,44.4017,44.3267,44.36,8577.26
2007-02-20 12:35:00,106.52,106.66,106.51,106.66,8354.47398313608,44.3642,44.4225,44.36,44.4225,8354.474
2007-02-20 12:40:00,106.69,106.76,106.64,106.76,10025.368779763296,44.435,44.4641,44.4141,44.4641,10025.3688
2007-02-20 12:45:00,106.76,106.9,106.75,106.88,6349.400227183421,44.4641,44.5224,44.46,44.5141,6349.4002
2007-02-20 12:50:00,106.88,106.89,106.8,106.83,14481.088237435872,44.5141,44.5183,44.4808,44.4933,14481.0882
2007-02-20 12:55:00,106.82,106.91,106.82,106.91,10025.368779763296,44.4891,44.5266,44.4891,44.5266,10025.3688
2007-02-20 13:00:00,106.92,107.03,106.88,106.9,7240.544118717937,44.5308,44.5766,44.5141,44.5224,7240.5441
2007-02-20 13:05:00,106.9,106.93,106.84,106.85,8911.438915345152,44.5224,44.5349,44.4974,44.5016,8911.4389
2007-02-20 13:10:00,106.86,106.94,106.77,106.78,6683.579186508864,44.5058,44.5391,44.4683,44.4725,6683.5792
2007-02-20 13:15:00,106.78,106.78,106.63,106.76,13812.730318784988,44.4725,44.4725,44.41,44.4641,13812.7303
2007-02-20 13:20:00,106.79,107.08,106.79,107.05,12030.442535715956,44.4766,44.5974,44.4766,44.5849,12030.4425
2007-02-20 13:25:00,107.04,107.04,106.94,106.95,11362.08461706507,44.5807,44.5807,44.5391,44.5433,11362.0846
2007-02-20 13:30:00,106.95,106.96,106.81,106.81,14481.088237435872,44.5433,44.5474,44.4849,44.4849,14481.0882
2007-02-20 13:35:00,106.82,107.08,106.82,107.07,12476.014481483213,44.4891,44.5974,44.4891,44.5932,12476.0145
2007-02-20 13:40:00,107.08,107.21,107.07,107.14,21944.41832903744,44.5974,44.6515,44.5932,44.6224,21944.4183
2007-02-20 13:45:00,107.14,107.29,107.01,107.05,34643.21878340428,44.6224,44.6849,44.5682,44.5849,34643.2188
2007-02-20 13:50:00,107.02,107.02,106.79,106.87,19382.379640875708,44.5724,44.5724,44.4766,44.5099,19382.3796
2007-02-20 13:55:00,106.86,106.86,106.55,106.63,28627.997515546303,44.5058,44.5058,44.3767,44.41,28627.9975
2007-02-20 14:00:00,106.6,106.6,106.25,106.29,20496.30950529385,44.3975,44.3975,44.2517,44.2684,20496.3095
2007-02-20 14:05:00,106.28,106.52,106.26,106.48,25620.38688161732,44.2642,44.3642,44.2559,44.3475,25620.3869
2007-02-20 14:10:00,106.48,106.72,106.47,106.69,20719.09547817748,44.3475,44.4475,44.3433,44.435,20719.0955
2007-02-20 14:15:00,106.69,106.74,106.55,106.55,18602.628735783004,44.435,44.4558,44.3767,44.3767,18602.6287
2007-02-20 14:20:00,106.53,106.65,106.5,106.61,13701.337332343172,44.3683,44.4183,44.3558,44.4017,13701.3373
2007-02-20 14:25:00,106.62,106.78,106.62,106.78,14258.302264552243,44.4058,44.4725,44.4058,44.4725,14258.3023
2007-02-20 14:30:00,106.78,106.8,106.74,106.78,13812.730318784988,44.4725,44.4808,44.4558,44.4725,13812.7303
2007-02-20 14:35:00,106.78,106.95,106.78,106.95,13812.730318784988,44.4725,44.5433,44.4725,44.5433,13812.7303
2007-02-20 14:40:00,106.95,107.04,106.92,107.02,15149.446156086758,44.5433,44.5807,44.5308,44.5724,15149.4462
2007-02-20 14:45:00,107.02,107.09,106.99,107.01,14146.90927811043,44.5724,44.6016,44.5599,44.5682,14146.9093
2007-02-20 14:50:00,107.0,107.06,106.74,107.01,19939.34457308477,44.5641,44.5891,44.4558,44.5682,19939.3446
2007-02-20 14:55:00,107.01,107.14,107.01,107.12,13589.944345901358,44.5682,44.6224,44.5682,44.6141,13589.9443
2007-02-20 15:00:00,107.12,107.34,107.12,107.22,22055.81131547925,44.6141,44.7057,44.6141,44.6557,22055.8113
2007-02-20 15:05:00,107.23,107.42,107.21,107.22,27514.06765112816,44.6599,44.739,44.6515,44.6557,27514.0677
2007-02-20 15:10:00,107.19,107.36,106.96,107.25,36759.68552579876,44.6432,44.714,44.5474,44.6682,36759.6855
2007-02-20 15:15:00,107.27,107.28,107.01,107.12,15483.625115412202,44.6765,44.6807,44.5682,44.6141,15483.6251
2007-02-20 15:20:00,107.11,107.11,106.92,106.93,15929.19706117946,44.6099,44.6099,44.5308,44.5349,15929.1971
2007-02-20 15:25:00,106.92,107.13,106.85,107.07,18602.628735783004,44.5308,44.6182,44.5016,44.5932,18602.6287
2007-02-20 15:30:00,107.08,107.16,106.74,107.1,37985.00837665871,44.5974,44.6307,44.4558,44.6057,37985.0084
2007-02-20 15:35:00,107.08,107.12,106.78,107.12,26288.7448002682,44.5974,44.6141,44.4725,44.6141,26288.7448
2007-02-20 15:40:00,107.13,107.25,107.07,107.2,19159.59366799208,44.6182,44.6682,44.5932,44.6474,19159.5937
2007-02-20 15:45:00,107.19,107.19,106.98,106.99,25397.60090873368,44.6432,44.6432,44.5558,44.5599,25397.6009
2007-02-20 15:50:00,106.99,107.18,106.99,107.16,27402.674664686343,44.5599,44.639,44.5599,44.6307,27402.6747
2007-02-20 15:55:00,107.16,107.23,107.0,107.0,41995.15588856403,44.6307,44.6599,44.5641,44.5641,41995.1559
2007-02-21 09:30:00,106.92,106.92,106.39,106.44,24952.028962966426,44.5308,44.5308,44.31,44.3308,24952.029
2007-02-21 09:35:00,106.44,106.86,106.38,106.76,14258.302264552243,44.3308,44.5058,44.3059,44.4641,14258.3023
2007-02-21 09:40:00,106.75,106.9,106.51,106.78,29184.962447755373,44.46,44.5224,44.36,44.4725,29184.9624
2007-02-21 09:45:00,106.76,106.79,106.5,106.54,14926.66018320313,44.4641,44.4766,44.3558,44.3725,14926.6602
2007-02-21 09:50:00,106.53,106.54,106.18,106.31,33752.074891869765,44.3683,44.3725,44.2226,44.2767,33752.0749
2007-02-21 09:55:00,106.31,107.0,106.31,106.83,22501.38326124651,44.2767,44.5641,44.2767,44.4933,22501.3833
2007-02-21 10:00:00,106.83,106.86,106.33,106.6,25843.172854500943,44.4933,44.5058,44.285,44.3975,25843.1729
2007-02-21 10:05:00,106.6,106.69,106.31,106.32,9468.403847554224,44.3975,44.435,44.2767,44.2809,9468.4038
2007-02-21 10:10:00,106.31,106.67,106.25,106.51,26065.95882738457,44.2767,44.4266,44.2517,44.36,26065.9588
2007-02-21 10:15:00,106.5,106.6,106.39,106.51,9802.582806879667,44.3558,44.3975,44.31,44.36,9802.5828
2007-02-21 10:20:00,106.48,106.48,106.39,106.41,11807.656562832326,44.3475,44.3475,44.31,44.3184,11807.6566
2007-02-21 10:25:00,106.41,106.61,106.38,106.61,7908.902037368823,44.3184,44.4017,44.3059,44.4017,7908.902
2007-02-21 10:30:00,106.6,106.6,106.29,106.29,10916.51267129781,44.3975,44.3975,44.2684,44.2684,10916.5127
2007-02-21 10:35:00,106.29,106.32,106.03,106.04,19270.98665443389,44.2684,44.2809,44.1601,44.1643,19270.9867
2007-02-21 10:40:00,106.03,106.07,105.97,106.07,14369.695250994058,44.1601,44.1767,44.1351,44.1767,14369.6953
2007-02-21 10:45:00,106.07,106.43,106.07,106.42,13367.158373017728,44.1767,44.3267,44.1767,44.3225,13367.1584
2007-02-21 10:50:00,106.4,106.4,106.33,106.37,13144.3724001341,44.3142,44.3142,44.285,44.3017,13144.3724
2007-02-21 10:55:00,106.35,106.57,106.35,106.57,4232.933484788948,44.2934,44.385,44.2934,44.385,4232.9335
2007-02-21 11:00:00,106.56,106.56,106.38,106.38,5235.470362765277,44.3808,44.3808,44.3059,44.3059,5235.4704
2007-02-21 11:05:00,106.37,106.4,106.35,106.39,7686.116064485194,44.3017,44.3142,44.2934,44.31,7686.1161
2007-02-21 11:10:00,106.38,106.43,106.36,106.43,11250.691630623254,44.3059,44.3267,44.2975,44.3267,11250.6916
2007-02-21 11:15:00,106.43,106.68,106.39,106.62,7463.330091601565,44.3267,44.4308,44.31,44.4058,7463.3301
2007-02-21 11:20:00,106.63,106.69,106.63,106.68,5569.6493220907205,44.41,44.435,44.41,44.4308,5569.6493
2007-02-21 11:25:00,106.67,106.73,106.65,106.67,25731.77986805913,44.4266,44.4516,44.4183,44.4266,25731.7799
2007-02-21 11:30:00,106.67,106.82,106.65,106.79,15706.41108829583,44.4266,44.4891,44.4183,44.4766,15706.4111
2007-02-21 11:35:00,106.79,106.83,106.78,106.8,9691.189820437854,44.4766,44.4933,44.4725,44.4808,9691.1898
2007-02-21 11:40:00,106.81,106.81,106.66,106.68,10805.119684855998,44.4849,44.4849,44.4225,44.4308,10805.1197
2007-02-21 11:45:00,106.67,106.74,106.6,106.74,13701.337332343172,44.4266,44.4558,44.3975,44.4558,13701.3373
2007-02-21 11:50:00,106.75,106.95,106.72,106.95,13255.765386575917,44.46,44.5433,44.4475,44.5433,13255.7654
2007-02-21 11:55:00,106.95,107.04,106.95,107.03,10248.154752646926,44.5433,44.5807,44.5433,44.5766,10248.1548
2007-02-21 12:00:00,107.03,107.08,107.0,107.08,15595.018101854015,44.5766,44.5974,44.5641,44.5974,15595.0181
2007-02-21 12:05:00,107.07,107.37,107.07,107.13,31524.21516303348,44.5932,44.7182,44.5932,44.6182,31524.2152
2007-02-21 12:10:00,107.13,107.13,107.02,107.06,11250.691630623254,44.6182,44.6182,44.5724,44.5891,11250.6916
2007-02-21 12:15:00,107.05,107.12,106.98,106.99,17265.912898481234,44.5849,44.6141,44.5558,44.5599,17265.9129
2007-02-21 12:20:00,106.94,107.05,106.86,107.04,14258.302264552243,44.5391,44.5849,44.5058,44.5807,14258.3023
2007-02-21 12:25:00,107.03,107.04,106.86,106.86,5235.470362765277,44.5766,44.5807,44.5058,44.5058,5235.4704
2007-02-21 12:30:00,106.86,106.89,106.81,106.84,14481.088237435872,44.5058,44.5183,44.4849,44.4974,14481.0882
2007-02-21 12:35:00,106.86,106.87,106.81,106.87,12253.228508599585,44.5058,44.5099,44.4849,44.5099,12253.2285
2007-02-21 12:40:00,106.87,106.89,106.83,106.86,14481.088237435872,44.5099,44.5183,44.4933,44.5058,14481.0882
2007-02-21 12:45:00,106.87,106.96,106.83,106.95,9245.617874670595,44.5099,44.5474,44.4933,44.5433,9245.6179
2007-02-21 12:50:00,106.99,107.16,106.96,107.11,15260.839142528574,44.5599,44.6307,44.5474,44.6099,15260.8391
2007-02-21 12:55:00,107.1,107.21,107.04,107.09,24729.2429900828,44.6057,44.6515,44.5807,44.6016,24729.243
2007-02-21 13:00:00,107.07,107.18,107.02,107.04,16151.983034063089,44.5932,44.639,44.5724,44.5807,16151.983
2007-02-21 13:05:00,107.03,107.13,107.03,107.07,16708.94796627216,44.5766,44.6182,44.5766,44.5932,16708.948
2007-02-21 13:10:00,107.08,107.14,107.04,107.13,21053.27443750292,44.5974,44.6224,44.5807,44.6182,21053.2744
2007-02-21 13:15:00,107.17,107.28,107.13,107.24,14926.66018320313,44.6349,44.6807,44.6182,44.664,14926.6602
2007-02-21 13:20:00,107.24,107.26,107.22,107.22,8577.259956019709,44.664,44.6724,44.6557,44.6557,8577.26
2007-02-21 13:25:00,107.22,107.22,107.18,107.21,7351.937105159751,44.6557,44.6557,44.639,44.6515,7351.9371
2007-02-21 13:30:00,107.22,107.39,107.17,107.39,54693.95634293087,44.6557,44.7265,44.6349,44.7265,54693.9563
2007-02-21 13:35:00,107.39,107.6,107.36,107.4,36314.113580031495,44.7265,44.814,44.714,44.7307,36314.1136
2007-02-21 13:40:00,107.4,107.42,107.24,107.39,27959.639596895417,44.7307,44.739,44.664,44.7265,27959.6396
2007-02-21 13:45:00,107.38,107.39,107.27,107.32,9691.189820437854,44.7223,44.7265,44.6765,44.6974,9691.1898
2007-02-21 13:50:00,107.32,107.37,107.27,107.35,13701.337332343172,44.6974,44.7182,44.6765,44.7099,13701.3373
2007-02-21 13:55:00,107.36,107.36,107.28,107.31,12476.014481483213,44.714,44.714,44.6807,44.6932,12476.0145
2007-02-21 14:00:00,107.32,107.32,107.13,107.3,25731.77986805913,44.6974,44.6974,44.6182,44.689,25731.7799
2007-02-21 14:05:00,107.3,107.54,107.3,107.44,25063.421949408243,44.689,44.789,44.689,44.7473,25063.4219
2007-02-21 14:10:00,107.46,107.55,107.43,107.5,16374.769006946715,44.7557,44.7931,44.7432,44.7723,16374.769
2007-02-21 14:15:00,107.51,107.52,107.37,107.4,14258.302264552243,44.7765,44.7807,44.7182,44.7307,14258.3023
2007-02-21 14:20:00,107.4,107.54,107.39,107.53,27402.674664686343,44.7307,44.789,44.7265,44.7848,27402.6747
2007-02-21 14:25:00,107.53,107.55,107.41,107.52,25508.9938951755,44.7848,44.7931,44.7348,44.7807,25508.9939
2007-02-21 14:30:00,107.52,107.58,107.47,107.56,20050.73755952659,44.7807,44.8056,44.7598,44.7973,20050.7376
2007-02-21 14:35:00,107.56,107.56,107.48,107.48,13589.944345901358,44.7973,44.7973,44.764,44.764,13589.9443
2007-02-21 14:40:00,107.47,107.47,107.41,107.44,13032.979413692285,44.7598,44.7598,44.7348,44.7473,13032.9794
2007-02-21 14:45:00,107.46,107.56,107.44,107.55,10359.54773908874,44.7557,44.7973,44.7473,44.7931,10359.5477
2007-02-21 14:50:00,107.56,107.56,107.5,107.53,6683.579186508864,44.7973,44.7973,44.7723,44.7848,6683.5792
2007-02-21 14:55:00,107.53,107.56,107.51,107.55,9245.617874670595,44.7848,44.7973,44.7765,44.7931,9245.6179
2007-02-21 15:00:00,107.54,107.54,107.31,107.31,10916.51267129781,44.789,44.789,44.6932,44.6932,10916.5127
2007-02-21 15:05:00,107.35,107.35,107.3,107.31,6906.365159392493,44.7099,44.7099,44.689,44.6932,6906.3652
2007-02-21 15:10:00,107.31,107.31,107.21,107.26,16931.73393915579,44.6932,44.6932,44.6515,44.6724,16931.7339
2007-02-21 15:15:00,107.25,107.26,107.22,107.22,10693.726698414182,44.6682,44.6724,44.6557,44.6557,10693.7267
2007-02-21 15:20:00,107.21,107.21,107.08,107.08,15595.018101854015,44.6515,44.6515,44.5974,44.5974,15595.0181
2007-02-21 15:25:00,107.08,107.19,107.07,107.19,21944.41832903744,44.5974,44.6432,44.5932,44.6432,21944.4183
2007-02-21 15:30:00,107.22,107.39,107.22,107.28,12476.014481483213,44.6557,44.7265,44.6557,44.6807,12476.0145
2007-02-21 15:35:00,107.28,107.47,107.24,107.44,33752.074891869765,44.6807,44.7598,44.664,44.7473,33752.0749
2007-02-21 15:40:00,107.43,107.45,107.41,107.45,32749.538013893434,44.7432,44.7515,44.7348,44.7515,32749.538
2007-02-21 15:45:00,107.47,107.57,107.47,107.57,36091.32760714787,44.7598,44.8015,44.7598,44.8015,36091.3276
2007-02-21 15:50:00,107.57,107.63,107.57,107.6,25731.77986805913,44.8015,44.8265,44.8015,44.814,25731.7799
2007-02-21 15:55:00,107.6,107.6,107.55,107.55,59372.46177348708,44.814,44.814,44.7931,44.7931,59372.4618
2007-02-22 09:30:00,108.0,108.18,107.73,107.77,28516.604529104487,44.9806,45.0555,44.8681,44.8848,28516.6045
2007-02-22 09:35:00,107.75,107.98,107.64,107.74,12810.193440808656,44.8764,44.9722,44.8306,44.8723,12810.1934
2007-02-22 09:40:00,107.74,107.9,107.74,107.78,8354.47398313608,44.8723,44.9389,44.8723,44.8889,8354.474
2007-02-22 09:45:00,107.78,107.82,107.62,107.66,18045.66380357393,44.8889,44.9056,44.8223,44.839,18045.6638
2007-02-22 09:50:00,107.64,107.8,107.56,107.8,16263.376020504904,44.8306,44.8973,44.7973,44.8973,16263.376
2007-02-22 09:55:00,107.87,107.88,106.95,107.62,27848.2466104536,44.9264,44.9306,44.5433,44.8223,27848.2466
2007-02-22 10:00:00,107.63,107.64,107.01,107.12,16486.16199338853,44.8265,44.8306,44.5682,44.6141,16486.162
2007-02-22 10:05:00,107.19,107.49,107.19,107.3,11919.04954927414,44.6432,44.7682,44.6432,44.689,11919.0495
2007-02-22 10:10:00,107.34,107.42,107.32,107.32,7463.330091601565,44.7057,44.739,44.6974,44.6974,7463.3301
2007-02-22 10:15:00,107.32,107.41,107.23,107.3,21833.02534259562,44.6974,44.7348,44.6599,44.689,21833.0253
2007-02-22 10:20:00,107.35,107.36,107.03,107.31,14815.267196761317,44.7099,44.714,44.5766,44.6932,14815.2672
2007-02-22 10:25:00,107.26,107.26,106.98,107.15,25286.20792229187,44.6724,44.6724,44.5558,44.6266,25286.2079
2007-02-22 10:30:00,107.15,107.15,107.0,107.09,15483.625115412202,44.6266,44.6266,44.5641,44.6016,15483.6251
2007-02-22 10:35:00,107.13,107.54,107.13,107.49,19048.200681550265,44.6182,44.789,44.6182,44.7682,19048.2007
2007-02-22 10:40:00,107.48,107.85,107.48,107.82,13255.765386575917,44.764,44.9181,44.764,44.9056,13255.7654
2007-02-22 10:45:00,107.83,107.98,107.46,107.56,30744.464257940777,44.9098,44.9722,44.7557,44.7973,30744.4643
2007-02-22 10:50:00,107.56,107.64,107.47,107.51,29630.53439352263,44.7973,44.8306,44.7598,44.7765,29630.5344
2007-02-22 10:55:00,107.51,107.63,107.48,107.63,15706.41108829583,44.7765,44.8265,44.764,44.8265,15706.4111
2007-02-22 11:00:00,107.61,107.65,107.13,107.18,8800.045928903339,44.8181,44.8348,44.6182,44.639,8800.0459
2007-02-22 11:05:00,107.13,107.6,107.12,107.55,23615.31312566465,44.6182,44.814,44.6141,44.7931,23615.3131
2007-02-22 11:10:00,107.5,107.51,107.12,107.16,14592.481223877689,44.7723,44.7765,44.6141,44.6307,14592.4812
2007-02-22 11:15:00,107.13,107.3,106.97,107.14,33083.71697321888,44.6182,44.689,44.5516,44.6224,33083.717
2007-02-22 11:20:00,107.11,107.35,107.06,107.14,13367.158373017728,44.6099,44.7099,44.5891,44.6224,13367.1584
2007-02-22 11:25:00,107.14,107.27,107.05,107.13,50126.843898816485,44.6224,44.6765,44.5849,44.6182,50126.8439
2007-02-22 11:30:00,107.19,107.3,106.94,107.09,41326.79796991315,44.6432,44.689,44.5391,44.6016,41326.798
2007-02-22 11:35:00,107.13,107.29,106.96,107.12,26400.137786710013,44.6182,44.6849,44.5474,44.6141,26400.1378
2007-02-22 11:40:00,107.12,107.19,107.1,107.11,13367.158373017728,44.6141,44.6432,44.6057,44.6099,13367.1584
2007-02-22 11:45:00,107.13,107.2,107.1,107.13,16374.769006946715,44.6182,44.6474,44.6057,44.6182,16374.769
2007-02-22 11:50:00,107.11,107.17,107.05,107.1,22389.99027480469,44.6099,44.6349,44.5849,44.6057,22389.9903
2007-02-22 11:55:00,107.1,107.14,107.05,107.13,14369.695250994058,44.6057,44.6224,44.5849,44.6182,14369.6953
2007-02-22 12:00:00,107.14,107.2,107.09,107.18,17265.912898481234,44.6224,44.6474,44.6016,44.639,17265.9129
2007-02-22 12:05:00,107.15,107.24,107.14,107.24,5681.042308532535,44.6266,44.664,44.6224,44.664,5681.0423
2007-02-22 12:10:00,107.24,107.33,107.23,107.28,9022.831901786967,44.664,44.7015,44.6599,44.6807,9022.8319
2007-02-22 12:15:00,107.29,107.29,107.19,107.25,7017.758145834308,44.6849,44.6849,44.6432,44.6682,7017.7581
2007-02-22 12:20:00,107.24,107.31,107.22,107.3,6015.221267857978,44.664,44.6932,44.6557,44.689,6015.2213
2007-02-22 12:25:00,107.31,107.45,107.31,107.4,5346.863349207091,44.6932,44.7515,44.6932,44.7307,5346.8633
2007-02-22 12:30:00,107.39,107.45,107.39,107.42,5012.684389881648,44.7265,44.7515,44.7265,44.739,5012.6844
2007-02-22 12:35:00,107.4,107.45,107.3,107.3,5681.042308532535,44.7307,44.7515,44.689,44.689,5681.0423
2007-02-22 12:40:00,107.29,107.3,107.25,107.29,5346.863349207091,44.6849,44.689,44.6682,44.6849,5346.8633
2007-02-22 12:45:00,107.28,107.34,107.18,107.34,4678.505430556205,44.6807,44.7057,44.639,44.7057,4678.5054
2007-02-22 12:50:00,107.33,107.34,107.26,107.27,5903.828281416163,44.7015,44.7057,44.6724,44.6765,5903.8283
2007-02-22 12:55:00,107.25,107.25,107.18,107.18,6572.18620006705,44.6682,44.6682,44.639,44.639,6572.1862
2007-02-22 13:00:00,107.17,107.21,107.07,107.21,17154.519912039417,44.6349,44.6515,44.5932,44.6515,17154.5199
2007-02-22 13:05:00,107.21,107.21,107.15,107.15,3007.610633928989,44.6515,44.6515,44.6266,44.6266,3007.6106
2007-02-22 13:10:00,107.15,107.21,107.14,107.21,12253.228508599585,44.6266,44.6515,44.6224,44.6515,12253.2285
2007-02-22 13:15:00,107.25,107.34,107.22,107.32,4121.540498347133,44.6682,44.7057,44.6557,44.6974,4121.5405
2007-02-22 13:20:00,107.33,107.43,107.3,107.43,11362.08461706507,44.7015,44.7432,44.689,44.7432,11362.0846
2007-02-22 13:25:00,107.43,107.46,107.4,107.4,8131.688010252452,44.7432,44.7557,44.7307,44.7307,8131.688
2007-02-22 13:30:00,107.44,107.44,107.37,107.38,5792.435294974349,44.7473,44.7473,44.7182,44.7223,5792.4353
2007-02-22 13:35:00,107.37,107.41,107.36,107.39,5903.828281416163,44.7182,44.7348,44.714,44.7265,5903.8283
2007-02-22 13:40:00,107.39,107.39,107.16,107.19,14481.088237435872,44.7265,44.7265,44.6307,44.6432,14481.0882
2007-02-22 13:45:00,107.18,107.32,107.18,107.32,5012.684389881648,44.639,44.6974,44.639,44.6974,5012.6844
2007-02-22 13:50:00,107.32,107.32,107.19,107.19,9468.403847554224,44.6974,44.6974,44.6432,44.6432,9468.4038
2007-02-22 13:55:00,107.24,107.32,107.24,107.3,6349.400227183421,44.664,44.6974,44.664,44.689,6349.4002
2007-02-22 14:00:00,107.3,107.34,107.28,107.33,11584.870589948698,44.689,44.7057,44.6807,44.7015,11584.8706
2007-02-22 14:05:00,107.33,107.33,107.3,107.3,5012.684389881648,44.7015,44.7015,44.689,44.689,5012.6844
2007-02-22 14:10:00,107.31,107.38,107.31,107.36,10805.119684855998,44.6932,44.7223,44.6932,44.714,10805.1197
2007-02-22 14:15:00,107.37,107.37,107.24,107.33,8354.47398313608,44.7182,44.7182,44.664,44.7015,8354.474
2007-02-22 14:20:00,107.33,107.36,107.27,107.31,11250.691630623254,44.7015,44.714,44.6765,44.6932,11250.6916
2007-02-22 14:25:00,107.31,107.36,107.29,107.29,6794.972172950679,44.6932,44.714,44.6849,44.6849,6794.9722
2007-02-22 14:30:00,107.28,107.28,107.03,107.03,27848.2466104536,44.6807,44.6807,44.5766,44.5766,27848.2466
2007-02-22 14:35:00,107.03,107.15,107.01,107.1,17154.519912039417,44.5766,44.6266,44.5682,44.6057,17154.5199
2007-02-22 14:40:00,107.09,107.11,107.05,107.05,18157.056790015748,44.6016,44.6099,44.5849,44.5849,18157.0568
2007-02-22 14:45:00,107.04,107.05,106.85,106.89,14035.516291668617,44.5807,44.5849,44.5016,44.5183,14035.5163
2007-02-22 14:50:00,106.88,107.01,106.83,106.89,12587.407467925028,44.5141,44.5682,44.4933,44.5183,12587.4075
2007-02-22 14:55:00,106.89,106.89,106.76,106.76,13701.337332343172,44.5183,44.5183,44.4641,44.4641,13701.3373
2007-02-22 15:00:00,106.76,106.95,106.76,106.93,9802.582806879667,44.4641,44.5433,44.4641,44.5349,9802.5828
2007-02-22 15:05:00,106.93,107.14,106.91,107.14,12698.80045436684,44.5349,44.6224,44.5266,44.6224,12698.8005
2007-02-22 15:10:00,107.14,107.15,107.04,107.13,10470.940725530554,44.6224,44.6266,44.5807,44.6182,10470.9407
2007-02-22 15:15:00,107.13,107.13,106.93,106.93,18602.628735783004,44.6182,44.6182,44.5349,44.5349,18602.6287
2007-02-22 15:20:00,106.91,106.91,106.78,106.82,25286.20792229187,44.5266,44.5266,44.4725,44.4891,25286.2079
2007-02-22 15:25:00,106.81,106.95,106.81,106.86,14926.66018320313,44.4849,44.5433,44.4849,44.5058,14926.6602
2007-02-22 15:30:00,106.87,107.0,106.86,106.94,14926.66018320313,44.5099,44.5641,44.5058,44.5391,14926.6602
2007-02-22 15:35:00,106.94,106.98,106.84,106.87,11473.477603506884,44.5391,44.5558,44.4974,44.5099,11473.4776
2007-02-22 15:40:00,106.9,106.9,106.82,106.86,17934.270817132117,44.5224,44.5224,44.4891,44.5058,17934.2708
2007-02-22 15:45:00,106.86,106.94,106.82,106.82,15149.446156086758,44.5058,44.5391,44.4891,44.4891,15149.4462
2007-02-22 15:50:00,106.83,106.87,106.82,106.84,18936.807695108448,44.4933,44.5099,44.4891,44.4974,18936.8077
2007-02-22 15:55:00,106.83,106.97,106.75,106.97,70066.18847190126,44.4933,44.5516,44.46,44.5516,70066.1885
2007-02-23 09:30:00,106.91,107.01,106.58,106.58,11362.08461706507,44.5266,44.5682,44.3892,44.3892,11362.0846
2007-02-23 09:35:00,106.77,106.85,106.45,106.66,10470.940725530554,44.4683,44.5016,44.335,44.4225,10470.9407
2007-02-23 09:40:00,106.57,106.72,106.35,106.45,17488.69887136486,44.385,44.4475,44.2934,44.335,17488.6989
2007-02-23 09:45:00,106.45,106.45,105.98,105.98,17711.48484424849,44.335,44.335,44.1393,44.1393,17711.4848
2007-02-23 09:50:00,105.98,106.43,105.82,106.32,21498.846383270185,44.1393,44.3267,44.0726,44.2809,21498.8464
2007-02-23 09:55:00,106.28,106.51,106.16,106.33,19159.59366799208,44.2642,44.36,44.2142,44.285,19159.5937
2007-02-23 10:00:00,106.33,106.34,105.99,106.02,10805.119684855998,44.285,44.2892,44.1434,44.1559,10805.1197
2007-02-23 10:05:00,106.02,106.19,105.89,105.9,67615.54277018135,44.1559,44.2267,44.1018,44.1059,67615.5428
2007-02-23 10:10:00,105.99,106.01,105.69,105.82,15817.804074737644,44.1434,44.1518,44.0185,44.0726,15817.8041
2007-02-23 10:15:00,105.83,106.12,105.73,106.09,27514.06765112816,44.0768,44.1976,44.0351,44.1851,27514.0677
2007-02-23 10:20:00,106.06,106.07,105.93,105.98,17043.126925597604,44.1726,44.1767,44.1184,44.1393,17043.1269
2007-02-23 10:25:00,105.99,106.18,105.93,105.93,13589.944345901358,44.1434,44.2226,44.1184,44.1184,13589.9443
2007-02-23 10:30:00,105.94,106.14,105.93,106.07,20830.48846461929,44.1226,44.2059,44.1184,44.1767,20830.4885
2007-02-23 10:35:00,106.06,106.34,106.04,106.34,17934.270817132117,44.1726,44.2892,44.1643,44.2892,17934.2708
2007-02-23 10:40:00,106.34,106.44,106.09,106.13,33083.71697321888,44.2892,44.3308,44.1851,44.2017,33083.717
2007-02-23 10:45:00,106.12,106.14,105.93,105.93,16151.983034063089,44.1976,44.2059,44.1184,44.1184,16151.983
2007-02-23 10:50:00,105.93,106.06,105.93,105.95,12921.586427250471,44.1184,44.1726,44.1184,44.1268,12921.5864
2007-02-23 10:55:00,105.95,105.95,105.83,105.86,17600.091857806678,44.1268,44.1268,44.0768,44.0893,17600.0919
2007-02-23 11:00:00,105.84,105.98,105.81,105.94,24060.885071431912,44.081,44.1393,44.0685,44.1226,24060.8851
2007-02-23 11:05:00,105.91,105.98,105.91,105.95,6794.972172950679,44.1101,44.1393,44.1101,44.1268,6794.9722
2007-02-23 11:10:00,105.98,105.99,105.84,105.92,29184.962447755373,44.1393,44.1434,44.081,44.1143,29184.9624
2007-02-23 11:15:00,105.87,105.93,105.8,105.93,7686.116064485194,44.0935,44.1184,44.0643,44.1184,7686.1161
2007-02-23 11:20:00,105.93,105.98,105.88,105.96,7574.723078043379,44.1184,44.1393,44.0976,44.1309,7574.7231
2007-02-23 11:25:00,105.94,106.07,105.94,106.07,9245.617874670595,44.1226,44.1767,44.1226,44.1767,9245.6179
2007-02-23 11:30:00,106.07,106.17,106.07,106.17,6794.972172950679,44.1767,44.2184,44.1767,44.2184,6794.9722
2007-02-23 11:35:00,106.19,106.34,106.15,106.17,19159.59366799208,44.2267,44.2892,44.2101,44.2184,19159.5937
2007-02-23 11:40:00,106.2,106.22,106.16,106.19,6126.614254299792,44.2309,44.2392,44.2142,44.2267,6126.6143
2007-02-23 11:45:00,106.2,106.22,106.12,106.16,10582.33371197237,44.2309,44.2392,44.1976,44.2142,10582.3337
2007-02-23 11:50:00,106.16,106.38,106.16,106.36,4344.326471230762,44.2142,44.3059,44.2142,44.2975,4344.3265
2007-02-23 11:55:00,106.32,106.33,106.24,106.25,1559.5018101854016,44.2809,44.285,44.2476,44.2517,1559.5018
2007-02-23 12:00:00,106.22,106.22,106.16,106.16,3787.3615390216896,44.2392,44.2392,44.2142,44.2142,3787.3615
2007-02-23 12:05:00,106.16,106.16,105.9,105.94,39878.68914616956,44.2142,44.2142,44.1059,44.1226,39878.6891
2007-02-23 12:10:00,105.98,106.07,105.93,105.93,22501.38326124651,44.1393,44.1767,44.1184,44.1184,22501.3833
2007-02-23 12:15:00,105.93,106.07,105.93,106.06,2896.2176474871744,44.1184,44.1767,44.1184,44.1726,2896.2176
2007-02-23 12:20:00,106.07,106.16,106.04,106.1,4789.89841699802,44.1767,44.2142,44.1643,44.1892,4789.8984
2007-02-23 12:25:00,106.12,106.16,106.11,106.16,1893.6807695108448,44.1976,44.2142,44.1934,44.2142,1893.6808
2007-02-23 12:30:00,106.14,106.14,106.07,106.11,1670.894796627216,44.2059,44.2059,44.1767,44.1934,1670.8948
2007-02-23 12:35:00,106.11,106.11,106.02,106.03,8800.045928903339,44.1934,44.1934,44.1559,44.1601,8800.0459
2007-02-23 12:40:00,106.03,106.03,105.94,105.94,13255.765386575917,44.1601,44.1601,44.1226,44.1226,13255.7654
2007-02-23 12:45:00,105.96,106.03,105.96,106.03,17043.126925597604,44.1309,44.1601,44.1309,44.1601,17043.1269
2007-02-23 12:50:00,106.04,106.13,105.98,106.0,9022.831901786967,44.1643,44.2017,44.1393,44.1476,9022.8319
2007-02-23 12:55:00,106.01,106.19,106.01,106.14,6238.007240741606,44.1518,44.2267,44.1518,44.2059,6238.0072
2007-02-23 13:00:00,106.16,106.25,106.16,106.19,2116.466742394474,44.2142,44.2517,44.2142,44.2267,2116.4667
2007-02-23 13:05:00,106.19,106.2,106.07,106.08,4789.89841699802,44.2267,44.2309,44.1767,44.1809,4789.8984
2007-02-23 13:10:00,106.09,106.09,106.04,106.04,6906.365159392493,44.1851,44.1851,44.1643,44.1643,6906.3652
2007-02-23 13:15:00,106.01,106.02,105.85,105.97,33529.28891898614,44.1518,44.1559,44.0851,44.1351,33529.2889
2007-02-23 13:20:00,105.95,106.03,105.93,106.03,7017.758145834308,44.1268,44.1601,44.1184,44.1601,7017.7581
2007-02-23 13:25:00,106.06,106.08,105.99,106.07,14369.695250994058,44.1726,44.1809,44.1434,44.1767,14369.6953
2007-02-23 13:30:00,106.08,106.09,106.02,106.07,13144.3724001341,44.1809,44.1851,44.1559,44.1767,13144.3724
2007-02-23 13:35:00,106.04,106.05,106.0,106.01,13812.730318784988,44.1643,44.1684,44.1476,44.1518,13812.7303
2007-02-23 13:40:00,105.99,106.01,105.89,105.95,20830.48846461929,44.1434,44.1518,44.1018,44.1268,20830.4885
2007-02-23 13:45:00,105.95,105.95,105.84,105.86,18936.807695108448,44.1268,44.1268,44.081,44.0893,18936.8077
2007-02-23 13:50:00,105.84,105.85,105.65,105.68,17822.877830690304,44.081,44.0851,44.0018,44.0143,17822.8778
2007-02-23 13:55:00,105.7,105.73,105.49,105.49,18936.807695108448,44.0226,44.0351,43.9352,43.9352,18936.8077
2007-02-23 14:00:00,105.48,105.59,105.32,105.54,43443.26471230762,43.931,43.9768,43.8644,43.956,43443.2647
2007-02-23 14:05:00,105.55,105.83,105.53,105.75,14369.695250994058,43.9602,44.0768,43.9518,44.0435,14369.6953
2007-02-23 14:10:00,105.75,105.84,105.71,105.8,30855.85724438259,44.0435,44.081,44.0268,44.0643,30855.8572
2007-02-23 14:15:00,105.79,106.11,105.78,106.09,21498.846383270185,44.0601,44.1934,44.056,44.1851,21498.8464
2007-02-23 14:20:00,106.14,106.22,106.09,106.09,20496.30950529385,44.2059,44.2392,44.1851,44.1851,20496.3095
2007-02-23 14:25:00,106.1,106.13,106.04,106.11,10136.76176620511,44.1892,44.2017,44.1643,44.1934,10136.7618
2007-02-23 14:30:00,106.1,106.2,106.05,106.15,15149.446156086758,44.1892,44.2309,44.1684,44.2101,15149.4462
2007-02-23 14:35:00,106.12,106.17,105.98,105.98,14481.088237435872,44.1976,44.2184,44.1393,44.1393,14481.0882
2007-02-23 14:40:00,105.99,106.03,105.93,105.99,17154.519912039417,44.1434,44.1601,44.1184,44.1434,17154.5199
2007-02-23 14:45:00,105.99,105.99,105.83,105.92,37762.222403775086,44.1434,44.1434,44.0768,44.1143,37762.2224
2007-02-23 14:50:00,105.92,105.96,105.85,105.85,15706.41108829583,44.1143,44.1309,44.0851,44.0851,15706.4111
2007-02-23 14:55:00,105.82,105.86,105.8,105.86,20719.09547817748,44.0726,44.0893,44.0643,44.0893,20719.0955
2007-02-23 15:00:00,105.85,105.85,105.66,105.66,10025.368779763296,44.0851,44.0851,44.006,44.006,10025.3688
2007-02-23 15:05:00,105.67,105.81,105.65,105.74,21721.63235615381,44.0102,44.0685,44.0018,44.0393,21721.6324
2007-02-23 15:10:00,105.75,105.93,105.74,105.93,9913.975793321482,44.0435,44.1184,44.0393,44.1184,9913.9758
2007-02-23 15:15:00,105.93,105.96,105.83,105.86,38653.3662953096,44.1184,44.1309,44.0768,44.0893,38653.3663
2007-02-23 15:20:00,105.85,105.89,105.73,105.73,47564.80521065475,44.0851,44.1018,44.0351,44.0351,47564.8052
2007-02-23 15:25:00,105.74,105.78,105.72,105.72,23949.49208499009,44.0393,44.056,44.031,44.031,23949.4921
2007-02-23 15:30:00,105.71,105.72,105.66,105.66,16151.983034063089,44.0268,44.031,44.006,44.006,16151.983
2007-02-23 15:35:00,105.66,105.7,105.54,105.61,21721.63235615381,44.006,44.0226,43.956,43.9852,21721.6324
2007-02-23 15:40:00,105.64,105.64,105.35,105.51,31635.60814947529,43.9977,43.9977,43.8769,43.9435,31635.6081
2007-02-23 15:45:00,105.52,105.6,105.36,105.4,29407.748420639004,43.9477,43.981,43.881,43.8977,29407.7484
2007-02-23 15:50:00,105.4,105.43,105.3,105.38,57701.56697685986,43.8977,43.9102,43.8561,43.8894,57701.567
2007-02-23 15:55:00,105.38,105.43,105.22,105.28,79868.77127878093,43.8894,43.9102,43.8227,43.8477,79868.7713
2007-02-26 09:30:00,105.66,105.83,105.45,105.51,28405.21154266268,44.006,44.0768,43.9185,43.9435,28405.2115
2007-02-26 09:35:00,105.53,105.72,105.28,105.6,15595.018101854015,43.9518,44.031,43.8477,43.981,15595.0181
2007-02-26 09:40:00,105.55,106.29,105.4,106.09,41438.19095635496,43.9602,44.2684,43.8977,44.1851,41438.191
2007-02-26 09:45:00,106.02,106.05,105.53,105.63,18602.628735783004,44.1559,44.1684,43.9518,43.9935,18602.6287
2007-02-26 09:50:00,105.63,105.88,105.48,105.81,13589.944345901358,43.9935,44.0976,43.931,44.0685,13589.9443
2007-02-26 09:55:00,105.83,105.99,105.66,105.9,17154.519912039417,44.0768,44.1434,44.006,44.1059,17154.5199
2007-02-26 10:00:00,105.87,106.11,105.75,106.06,12364.6214950414,44.0935,44.1934,44.0435,44.1726,12364.6215
2007-02-26 10:05:00,106.07,106.09,105.94,106.01,21944.41832903744,44.1767,44.1851,44.1226,44.1518,21944.4183
2007-02-26 10:10:00,106.01,106.02,105.89,105.93,9579.79683399604,44.1518,44.1559,44.1018,44.1184,9579.7968
2007-02-26 10:15:00,105.93,105.93,105.72,105.72,8911.438915345152,44.1184,44.1184,44.031,44.031,8911.4389
2007-02-26 10:20:00,105.72,105.72,105.51,105.52,11027.905657739626,44.031,44.031,43.9435,43.9477,11027.9057
2007-02-26 10:25:00,105.56,105.57,105.34,105.34,5903.828281416163,43.9643,43.9685,43.8727,43.8727,5903.8283
2007-02-26 10:30:00,105.32,105.32,105.14,105.14,10248.154752646926,43.8644,43.8644,43.7894,43.7894,10248.1548
2007-02-26 10:35:00,105.2,105.2,104.94,104.95,17377.305884923047,43.8144,43.8144,43.7061,43.7103,17377.3059
2007-02-26 10:40:00,104.94,104.95,104.52,104.61,25286.20792229187,43.7061,43.7103,43.5312,43.5687,25286.2079
2007-02-26 10:45:00,104.61,104.76,104.52,104.59,21610.239369711995,43.5687,43.6312,43.5312,43.5603,21610.2394
2007-02-26 10:50:00,104.62,104.67,104.58,104.65,13589.944345901358,43.5728,43.5937,43.5562,43.5853,13589.9443
2007-02-26 10:55:00,104.65,104.73,104.63,104.68,9913.975793321482,43.5853,43.6187,43.577,43.5978,9913.9758
2007-02-26 11:00:00,104.69,104.76,104.66,104.67,28182.425569779043,43.602,43.6312,43.5895,43.5937,28182.4256
2007-02-26 11:05:00,104.67,104.67,104.52,104.58,8354.47398313608,43.5937,43.5937,43.5312,43.5562,8354.474
2007-02-26 11:10:00,104.58,104.73,104.56,104.67,24283.67104431554,43.5562,43.6187,43.5479,43.5937,24283.671
2007-02-26 11:15:00,104.67,104.72,104.66,104.67,8354.47398313608,43.5937,43.6145,43.5895,43.5937,8354.474
2007-02-26 11:20:00,104.67,104.69,104.62,104.65,7797.509050927008,43.5937,43.602,43.5728,43.5853,7797.5091
2007-02-26 11:25:00,104.67,104.72,104.51,104.54,23949.49208499009,43.5937,43.6145,43.527,43.5395,23949.4921
2007-02-26 11:30:00,104.5,104.51,104.18,104.26,32860.93100033525,43.5229,43.527,43.3896,43.4229,32860.931
2007-02-26 11:35:00,104.2,104.34,104.17,104.23,14926.66018320313,43.3979,43.4562,43.3854,43.4104,14926.6602
2007-02-26 11:40:00,104.19,104.27,103.79,103.79,24952.028962966426,43.3938,43.4271,43.2272,43.2272,24952.029
2007-02-26 11:45:00,103.8,103.8,103.38,103.48,34086.25385119521,43.2313,43.2313,43.0564,43.098,34086.2539
2007-02-26 11:50:00,103.44,103.69,103.44,103.62,29741.927379964447,43.0814,43.1855,43.0814,43.1564,29741.9274
2007-02-26 11:55:00,103.57,103.88,103.54,103.63,26511.53077315183,43.1355,43.2646,43.123,43.1605,26511.5308
2007-02-26 12:00:00,103.63,103.74,103.5,103.53,16931.73393915579,43.1605,43.2063,43.1064,43.1189,16931.7339
2007-02-26 12:05:00,103.53,103.53,103.38,103.38,9802.582806879667,43.1189,43.1189,43.0564,43.0564,9802.5828
2007-02-26 12:10:00,103.4,103.4,103.02,103.15,38096.40136310053,43.0647,43.0647,42.9065,42.9606,38096.4014
2007-02-26 12:15:00,103.17,103.2,102.91,103.15,18157.056790015748,42.9689,42.9814,42.8607,42.9606,18157.0568
2007-02-26 12:20:00,103.15,103.23,103.02,103.18,16597.554979830347,42.9606,42.9939,42.9065,42.9731,16597.555
2007-02-26 12:25:00,103.2,103.25,103.14,103.15,20830.48846461929,42.9814,43.0023,42.9564,42.9606,20830.4885
2007-02-26 12:30:00,103.15,103.18,103.01,103.16,19716.558600201148,42.9606,42.9731,42.9023,42.9648,19716.5586
2007-02-26 12:35:00,103.14,103.14,102.95,102.95,10025.368779763296,42.9564,42.9564,42.8773,42.8773,10025.3688
2007-02-26 12:40:00,102.98,102.98,102.72,102.74,18268.44977645756,42.8898,42.8898,42.7815,42.7898,18268.4498
2007-02-26 12:45:00,102.76,102.92,102.66,102.86,35534.3626749388,42.7982,42.8648,42.7565,42.8398,35534.3627
2007-02-26 12:50:00,102.85,102.93,102.82,102.82,20050.73755952659,42.8357,42.869,42.8232,42.8232,20050.7376
2007-02-26 12:55:00,102.82,102.82,102.47,102.5,49235.700007281965,42.8232,42.8232,42.6774,42.6899,49235.7
2007-02-26 13:00:00,102.49,102.55,102.34,102.53,45114.159508934834,42.6857,42.7107,42.6233,42.7024,45114.1595
2007-02-26 13:05:00,102.52,102.74,102.52,102.65,27402.674664686343,42.6982,42.7898,42.6982,42.7524,27402.6747
2007-02-26 13:10:00,102.65,102.66,102.55,102.58,15706.41108829583,42.7524,42.7565,42.7107,42.7232,15706.4111
2007-02-26 13:15:00,102.57,102.65,102.51,102.62,11250.691630623254,42.719,42.7524,42.6941,42.7399,11250.6916
2007-02-26 13:20:00,102.58,102.72,102.56,102.65,28071.03258333723,42.7232,42.7815,42.7149,42.7524,28071.0326
2007-02-26 13:25:00,102.67,102.97,102.67,102.88,26288.7448002682,42.7607,42.8856,42.7607,42.8482,26288.7448
2007-02-26 13:30:00,102.86,102.91,102.74,102.79,11362.08461706507,42.8398,42.8607,42.7898,42.8107,11362.0846
2007-02-26 13:35:00,102.79,102.82,102.74,102.82,11139.29864418144,42.8107,42.8232,42.7898,42.8232,11139.2986
2007-02-26 13:40:00,102.83,102.96,102.83,102.92,14258.302264552243,42.8273,42.8815,42.8273,42.8648,14258.3023
2007-02-26 13:45:00,102.91,103.06,102.91,103.02,20050.73755952659,42.8607,42.9231,42.8607,42.9065,20050.7376
2007-02-26 13:50:00,103.05,103.22,103.05,103.22,30187.499325731704,42.919,42.9898,42.919,42.9898,30187.4993
2007-02-26 13:55:00,103.24,103.4,103.24,103.4,27959.639596895417,42.9981,43.0647,42.9981,43.0647,27959.6396
2007-02-26 14:00:00,103.4,103.76,103.39,103.72,24060.885071431912,43.0647,43.2147,43.0606,43.198,24060.8851
2007-02-26 14:05:00,103.73,103.88,103.7,103.82,54248.384397163616,43.2022,43.2646,43.1897,43.2397,54248.3844
2007-02-26 14:10:00,103.8,103.8,103.42,103.42,43331.8717258658,43.2313,43.2313,43.0731,43.0731,43331.8717
2007-02-26 14:15:00,103.43,103.46,103.16,103.26,29853.32036640626,43.0772,43.0897,42.9648,43.0064,29853.3204
2007-02-26 14:20:00,103.29,103.7,103.29,103.64,32081.180095242547,43.0189,43.1897,43.0189,43.1647,32081.1801
2007-02-26 14:25:00,103.62,103.69,103.55,103.58,48121.77014286383,43.1564,43.1855,43.1272,43.1397,48121.7701
2007-02-26 14:30:00,103.6,103.62,103.48,103.56,19382.379640875708,43.148,43.1564,43.098,43.1314,19382.3796
2007-02-26 14:35:00,103.56,103.82,103.56,103.68,58926.88982771982,43.1314,43.2397,43.1314,43.1813,58926.8898
2007-02-26 14:40:00,103.68,103.69,103.46,103.46,27514.06765112816,43.1813,43.1855,43.0897,43.0897,27514.0677
2007-02-26 14:45:00,103.46,103.56,103.33,103.44,32749.538013893434,43.0897,43.1314,43.0356,43.0814,32749.538
2007-02-26 14:50:00,103.44,103.54,103.44,103.51,11027.905657739626,43.0814,43.123,43.0814,43.1105,11027.9057
2007-02-26 14:55:00,103.53,103.58,103.49,103.58,15483.625115412202,43.1189,43.1397,43.1022,43.1397,15483.6251
2007-02-26 15:00:00,103.58,103.72,103.56,103.62,38653.3662953096,43.1397,43.198,43.1314,43.1564,38653.3663
2007-02-26 15:05:00,103.53,103.75,103.53,103.65,33974.86086475339,43.1189,43.2105,43.1189,43.1689,33974.8609
2007-02-26 15:10:00,103.65,103.71,103.62,103.69,24952.028962966426,43.1689,43.1938,43.1564,43.1855,24952.029
2007-02-26 15:15:00,103.69,103.73,103.67,103.71,15483.625115412202,43.1855,43.2022,43.1772,43.1938,15483.6251
2007-02-26 15:20:00,103.7,103.7,103.6,103.68,15706.41108829583,43.1897,43.1897,43.148,43.1813,15706.4111
2007-02-26 15:25:00,103.69,103.82,103.67,103.68,33195.109959660695,43.1855,43.2397,43.1772,43.1813,33195.11
2007-02-26 15:30:00,103.7,103.7,103.48,103.52,22946.95520701377,43.1897,43.1897,43.098,43.1147,22946.9552
2007-02-26 15:35:00,103.5,103.64,103.5,103.63,19827.951586642965,43.1064,43.1647,43.1064,43.1605,19827.9516
2007-02-26 15:40:00,103.63,103.79,103.53,103.79,41438.19095635496,43.1605,43.2272,43.1189,43.2272,41438.191
2007-02-26 15:45:00,103.79,103.79,103.7,103.77,43331.8717258658,43.2272,43.2272,43.1897,43.2188,43331.8717
2007-02-26 15:50:00,103.74,103.79,103.58,103.65,47453.41222421294,43.2063,43.2272,43.1397,43.1689,47453.4122
2007-02-26 15:55:00,103.62,103.75,103.55,103.68,64719.32512269417,43.1564,43.2105,43.1272,43.1813,64719.3251
2007-02-27 09:30:00,103.79,103.79,102.28,102.3,41660.97692923859,43.2272,43.2272,42.5983,42.6066,41660.9769
2007-02-27 09:35:00,102.3,102.41,101.4,101.93,42663.51380721492,42.6066,42.6524,42.2318,42.4525,42663.5138
2007-02-27 09:40:00,101.82,102.75,101.77,101.86,54025.59842427999,42.4067,42.794,42.3859,42.4233,54025.5984
2007-02-27 09:45:00,101.79,101.8,101.5,101.65,55807.886207349016,42.3942,42.3983,42.2734,42.3359,55807.8862
2007-02-27 09:50:00,101.69,101.96,101.54,101.89,41104.01199702951,42.3525,42.465,42.2901,42.4358,41104.012
2007-02-27 09:55:00,101.94,102.21,101.52,101.52,26622.923759593643,42.4567,42.5691,42.2817,42.2817,26622.9238
2007-02-27 10:00:00,101.6,102.95,101.6,102.64,47676.19819709656,42.3151,42.8773,42.3151,42.7482,47676.1982
2007-02-27 10:05:00,102.58,102.88,101.94,102.87,46228.08937335298,42.7232,42.8482,42.4567,42.844,46228.0894
2007-02-27 10:10:00,102.72,103.08,102.05,102.51,55139.52828869813,42.7815,42.9315,42.5025,42.6941,55139.5283
2007-02-27 10:15:00,102.52,102.68,102.43,102.55,10582.33371197237,42.6982,42.7649,42.6607,42.7107,10582.3337
2007-02-27 10:20:00,102.53,102.79,102.53,102.64,8577.259956019709,42.7024,42.8107,42.7024,42.7482,8577.26
2007-02-27 10:25:00,102.7,102.73,102.47,102.56,15038.053169644943,42.7732,42.7857,42.6774,42.7149,15038.0532
2007-02-27 10:30:00,102.58,102.77,102.56,102.7,11807.656562832326,42.7232,42.8023,42.7149,42.7732,11807.6566
2007-02-27 10:35:00,102.6,102.79,102.6,102.76,15817.804074737644,42.7315,42.8107,42.7315,42.7982,15817.8041
2007-02-27 10:40:00,102.73,102.88,102.71,102.83,15595.018101854015,42.7857,42.8482,42.7774,42.8273,15595.0181
2007-02-27 10:45:00,102.88,102.88,102.67,102.77,11807.656562832326,42.8482,42.8482,42.7607,42.8023,11807.6566
2007-02-27 10:50:00,102.73,102.79,102.65,102.79,6683.579186508864,42.7857,42.8107,42.7524,42.8107,6683.5792
2007-02-27 10:55:00,102.79,102.88,102.59,102.65,12476.014481483213,42.8107,42.8482,42.7274,42.7524,12476.0145
2007-02-27 11:00:00,102.61,102.78,102.39,102.77,12698.80045436684,42.7357,42.8065,42.6441,42.8023,12698.8005
2007-02-27 11:05:00,102.76,102.83,102.63,102.77,10359.54773908874,42.7982,42.8273,42.744,42.8023,10359.5477
2007-02-27 11:10:00,102.78,102.79,102.69,102.7,4678.505430556205,42.8065,42.8107,42.769,42.7732,4678.5054
2007-02-27 11:15:00,102.65,102.84,102.6,102.6,10248.154752646926,42.7524,42.8315,42.7315,42.7315,10248.1548
2007-02-27 11:20:00,102.61,102.65,102.51,102.59,8020.295023810637,42.7357,42.7524,42.6941,42.7274,8020.295
2007-02-27 11:25:00,102.59,102.79,102.57,102.75,16040.590047621274,42.7274,42.8107,42.719,42.794,16040.59
2007-02-27 11:30:00,102.75,102.75,102.61,102.63,10470.940725530554,42.794,42.794,42.7357,42.744,10470.9407
2007-02-27 11:35:00,102.6,102.77,102.6,102.73,20830.48846461929,42.7315,42.8023,42.7315,42.7857,20830.4885
2007-02-27 11:40:00,102.73,102.82,102.73,102.77,13032.979413692285,42.7857,42.8232,42.7857,42.8023,13032.9794
2007-02-27 11:45:00,102.74,102.83,102.71,102.81,13701.337332343172,42.7898,42.8273,42.7774,42.819,13701.3373
2007-02-27 11:50:00,102.79,102.85,102.79,102.85,10805.119684855998,42.8107,42.8357,42.8107,42.8357,10805.1197
2007-02-27 11:55:00,102.83,102.83,102.48,102.5,18268.44977645756,42.8273,42.8273,42.6816,42.6899,18268.4498
2007-02-27 12:00:00,102.5,102.56,102.31,102.48,18268.44977645756,42.6899,42.7149,42.6108,42.6816,18268.4498
2007-02-27 12:05:00,102.44,102.7,102.44,102.64,13812.730318784988,42.6649,42.7732,42.6649,42.7482,13812.7303
2007-02-27 12:10:00,102.61,102.7,102.37,102.61,21944.41832903744,42.7357,42.7732,42.6357,42.7357,21944.4183
2007-02-27 12:15:00,102.62,102.67,102.38,102.45,12476.014481483213,42.7399,42.7607,42.6399,42.6691,12476.0145
2007-02-27 12:20:00,102.41,102.52,102.34,102.44,14592.481223877689,42.6524,42.6982,42.6233,42.6649,14592.4812
2007-02-27 12:25:00,102.48,102.48,102.34,102.41,16597.554979830347,42.6816,42.6816,42.6233,42.6524,16597.555
2007-02-27 12:30:00,102.36,102.43,102.3,102.34,10359.54773908874,42.6316,42.6607,42.6066,42.6233,10359.5477
2007-02-27 12:35:00,102.35,102.41,102.3,102.37,10916.51267129781,42.6274,42.6524,42.6066,42.6357,10916.5127
2007-02-27 12:40:00,102.39,102.39,102.3,102.32,10359.54773908874,42.6441,42.6441,42.6066,42.6149,10359.5477
2007-02-27 12:45:00,102.32,102.47,102.3,102.47,7351.937105159751,42.6149,42.6774,42.6066,42.6774,7351.9371
2007-02-27 12:50:00,102.47,102.74,102.47,102.64,10805.119684855998,42.6774,42.7898,42.6774,42.7482,10805.1197
2007-02-27 12:55:00,102.65,102.65,102.3,102.39,13478.551359459543,42.7524,42.7524,42.6066,42.6441,13478.5514
2007-02-27 13:00:00,102.41,102.53,102.41,102.47,8243.080996694265,42.6524,42.7024,42.6524,42.6774,8243.081
2007-02-27 13:05:00,102.47,102.58,102.26,102.52,28739.39050198812,42.6774,42.7232,42.5899,42.6982,28739.3905
2007-02-27 13:10:00,102.51,102.52,102.15,102.3,42774.90679365673,42.6941,42.6982,42.5441,42.6066,42774.9068
2007-02-27 13:15:00,102.28,102.42,102.22,102.35,26400.137786710013,42.5983,42.6566,42.5733,42.6274,26400.1378
2007-02-27 13:20:00,102.35,102.35,102.04,102.27,22612.776247688325,42.6274,42.6274,42.4983,42.5941,22612.7762
2007-02-27 13:25:00,102.29,102.3,101.9,101.9,12587.407467925028,42.6024,42.6066,42.44,42.44,12587.4075
2007-02-27 13:30:00,101.86,102.09,101.82,101.97,33529.28891898614,42.4233,42.5191,42.4067,42.4692,33529.2889
2007-02-27 13:35:00,101.97,101.97,101.74,101.8,37873.615390216895,42.4692,42.4692,42.3734,42.3983,37873.6154
2007-02-27 13:40:00,101.83,101.91,101.68,101.68,13032.979413692285,42.4108,42.4442,42.3484,42.3484,13032.9794
2007-02-27 13:45:00,101.7,101.98,101.63,101.98,14815.267196761317,42.3567,42.4733,42.3275,42.4733,14815.2672
2007-02-27 13:50:00,101.98,102.11,101.8,101.81,13478.551359459543,42.4733,42.5275,42.3983,42.4025,13478.5514
2007-02-27 13:55:00,101.86,102.0,101.78,101.92,8243.080996694265,42.4233,42.4816,42.39,42.4483,8243.081
2007-02-27 14:00:00,101.9,101.96,101.84,101.85,13701.337332343172,42.44,42.465,42.415,42.4192,13701.3373
2007-02-27 14:05:00,101.85,101.85,101.44,101.64,25174.814935850056,42.4192,42.4192,42.2484,42.3317,25174.8149
2007-02-27 14:10:00,101.65,101.69,101.44,101.58,34643.21878340428,42.3359,42.3525,42.2484,42.3067,34643.2188
2007-02-27 14:15:00,101.58,101.77,101.48,101.51,28739.39050198812,42.3067,42.3859,42.2651,42.2776,28739.3905
2007-02-27 14:20:00,101.51,101.55,101.35,101.35,29073.56946131356,42.2776,42.2942,42.2109,42.2109,29073.5695
2007-02-27 14:25:00,101.33,101.36,101.08,101.08,24617.850003640982,42.2026,42.2151,42.0985,42.0985,24617.85
2007-02-27 14:30:00,101.09,101.44,100.95,101.07,56810.42308532535,42.1026,42.2484,42.0443,42.0943,56810.4231
2007-02-27 14:35:00,101.35,101.44,101.13,101.43,19048.200681550265,42.2109,42.2484,42.1193,42.2442,19048.2007
2007-02-27 14:40:00,101.43,101.47,101.25,101.29,23838.09909854828,42.2442,42.2609,42.1693,42.1859,23838.0991
2007-02-27 14:45:00,101.29,101.31,100.98,100.99,34531.82579696247,42.1859,42.1943,42.0568,42.061,34531.8258
2007-02-27 14:50:00,100.99,101.07,100.71,100.72,25954.56584094276,42.061,42.0943,41.9444,41.9485,25954.5658
2007-02-27 14:55:00,100.71,100.82,100.17,100.69,80648.52218387363,41.9444,41.9902,41.7195,41.936,80648.5222
2007-02-27 15:00:00,100.69,100.98,99.67,100.05,65721.8620006705,41.936,42.0568,41.5112,41.6695,65721.862
2007-02-27 15:05:00,100.15,100.67,99.58,100.27,54248.384397163616,41.7111,41.9277,41.4737,41.7611,54248.3844
2007-02-27 15:10:00,100.26,101.31,100.14,100.72,44668.58756316757,41.757,42.1943,41.707,41.9485,44668.5876
2007-02-27 15:15:00,100.78,100.86,100.14,100.85,32749.538013893434,41.9735,42.0069,41.707,42.0027,32749.538
2007-02-27 15:20:00,100.85,101.81,100.84,101.51,49569.87896660741,42.0027,42.4025,41.9985,42.2776,49569.879
2007-02-27 15:25:00,101.51,101.52,100.69,101.03,42997.69276654037,42.2776,42.2817,41.936,42.0777,42997.6928
2007-02-27 15:30:00,101.03,101.15,100.55,100.73,44445.80159028395,42.0777,42.1276,41.8777,41.9527,44445.8016
2007-02-27 15:35:00,100.69,100.86,100.1,100.66,45225.55249537665,41.936,42.0069,41.6903,41.9236,45225.5525
2007-02-27 15:40:00,100.66,100.95,99.93,100.73,51240.77376323463,41.9236,42.0443,41.6195,41.9527,51240.7738
2007-02-27 15:45:00,100.76,100.86,100.63,100.67,19270.98665443389,41.9652,42.0069,41.9111,41.9277,19270.9867
2007-02-27 15:50:00,100.68,100.82,99.9,100.7,26957.102718919086,41.9319,41.9902,41.607,41.9402,26957.1027
2007-02-27 15:55:00,100.68,100.68,100.21,100.21,55139.52828869813,41.9319,41.9319,41.7361,41.7361,55139.5283
2007-02-28 09:30:00,100.95,100.95,100.94,100.94,222.7859728836288,42.0443,42.0443,42.0402,42.0402,222.786
2007-02-28 09:35:00,100.72,101.25,100.66,101.02,103261.29843156195,41.9485,42.1693,41.9236,42.0735,103261.2984
2007-02-28 09:40:00,101.21,101.25,100.8,101.01,71959.8692414121,42.1526,42.1693,41.9819,42.0693,71959.8692
2007-02-28 09:45:00,101.01,101.08,100.7,100.93,54693.95634293087,42.0693,42.0985,41.9402,42.036,54693.9563
2007-02-28 09:50:00,100.98,101.12,100.77,100.91,40101.47511905318,42.0568,42.1151,41.9694,42.0277,40101.4751
2007-02-28 09:55:00,101.0,101.12,100.44,100.44,90116.92603142784,42.0652,42.1151,41.8319,41.8319,90116.926
2007-02-28 10:00:00,100.9,100.9,100.22,100.33,41660.97692923859,42.0235,42.0235,41.7403,41.7861,41660.9769
2007-02-28 10:05:00,100.32,100.54,100.02,100.25,27848.2466104536,41.7819,41.8736,41.657,41.7528,27848.2466
2007-02-28 10:10:00,100.25,100.44,100.06,100.06,24617.850003640982,41.7528,41.8319,41.6737,41.6737,24617.85
2007-02-28 10:15:00,100.06,100.81,100.06,100.81,36759.68552579876,41.6737,41.986,41.6737,41.986,36759.6855
2007-02-28 10:20:00,100.83,100.9,100.32,100.8,43443.26471230762,41.9944,42.0235,41.7819,41.9819,43443.2647
2007-02-28 10:25:00,100.82,101.31,100.6,101.29,27179.88869180272,41.9902,42.1943,41.8986,42.1859,27179.8887
2007-02-28 10:30:00,101.29,101.43,100.79,101.25,47564.80521065475,42.1859,42.2442,41.9777,42.1693,47564.8052
2007-02-28 10:35:00,101.29,101.65,101.14,101.44,53023.06154630366,42.1859,42.3359,42.1235,42.2484,53023.0615
2007-02-28 10:40:00,101.44,101.84,101.19,101.74,24060.885071431912,42.2484,42.415,42.1443,42.3734,24060.8851
2007-02-28 10:45:00,101.76,102.03,101.46,101.66,44000.22964451669,42.3817,42.4941,42.2567,42.34,44000.2296
2007-02-28 10:50:00,101.69,102.04,101.05,101.06,34086.25385119521,42.3525,42.4983,42.086,42.0901,34086.2539
2007-02-28 10:55:00,101.05,101.6,100.84,101.21,42663.51380721492,42.086,42.3151,41.9985,42.1526,42663.5138
2007-02-28 11:00:00,101.2,101.48,100.85,101.19,37093.8644851242,42.1485,42.2651,42.0027,42.1443,37093.8645
2007-02-28 11:05:00,101.14,101.53,101.09,101.51,25508.9938951755,42.1235,42.2859,42.1026,42.2776,25508.9939
2007-02-28 11:10:00,101.51,101.55,101.21,101.33,17043.126925597604,42.2776,42.2942,42.1526,42.2026,17043.1269
2007-02-28 11:15:00,101.34,101.61,101.34,101.55,11807.656562832326,42.2068,42.3192,42.2068,42.2942,11807.6566
2007-02-28 11:20:00,101.55,101.57,101.36,101.44,11362.08461706507,42.2942,42.3026,42.2151,42.2484,11362.0846
2007-02-28 11:25:00,101.42,101.74,101.41,101.72,22946.95520701377,42.2401,42.3734,42.2359,42.365,22946.9552
2007-02-28 11:30:00,101.72,101.74,101.51,101.6,29519.141407080817,42.365,42.3734,42.2776,42.3151,29519.1414
2007-02-28 11:35:00,101.55,101.6,101.48,101.48,13701.337332343172,42.2942,42.3151,42.2651,42.2651,13701.3373
2007-02-28 11:40:00,101.47,101.47,100.96,101.09,16931.73393915579,42.2609,42.2609,42.0485,42.1026,16931.7339
2007-02-28 11:45:00,101.07,101.07,100.83,100.89,15817.804074737644,42.0943,42.0943,41.9944,42.0193,15817.8041
2007-02-28 11:50:00,100.89,100.96,100.8,100.8,12921.586427250471,42.0193,42.0485,41.9819,41.9819,12921.5864
2007-02-28 11:55:00,100.81,100.99,100.81,100.9,12810.193440808656,41.986,42.061,41.986,42.0235,12810.1934
2007-02-28 12:00:00,100.9,100.91,100.65,100.76,21721.63235615381,42.0235,42.0277,41.9194,41.9652,21721.6324
2007-02-28 12:05:00,100.79,101.05,100.68,101.05,19827.951586642965,41.9777,42.086,41.9319,42.086,19827.9516
2007-02-28 12:10:00,100.99,101.13,100.9,101.0,19493.77262731752,42.061,42.1193,42.0235,42.0652,19493.7726
2007-02-28 12:15:00,100.98,101.0,100.77,100.81,12587.407467925028,42.0568,42.0652,41.9694,41.986,12587.4075
2007-02-28 12:20:00,100.81,101.08,100.76,100.99,14146.90927811043,41.986,42.0985,41.9652,42.061,14146.9093
2007-02-28 12:25:00,100.98,101.06,100.68,100.71,9468.403847554224,42.0568,42.0901,41.9319,41.9444,9468.4038
2007-02-28 12:30:00,100.71,100.78,100.66,100.7,10136.76176620511,41.9444,41.9735,41.9236,41.9402,10136.7618
2007-02-28 12:35:00,100.7,100.74,100.57,100.64,21721.63235615381,41.9402,41.9569,41.8861,41.9152,21721.6324
2007-02-28 12:40:00,100.64,100.81,100.62,100.81,19605.16561375933,41.9152,41.986,41.9069,41.986,19605.1656
2007-02-28 12:45:00,100.81,100.95,100.81,100.95,21610.239369711995,41.986,42.0443,41.986,42.0443,21610.2394
2007-02-28 12:50:00,100.91,101.21,100.9,101.18,14258.302264552243,42.0277,42.1526,42.0235,42.1401,14258.3023
2007-02-28 12:55:00,101.19,101.27,101.08,101.25,15595.018101854015,42.1443,42.1776,42.0985,42.1693,15595.0181
2007-02-28 13:00:00,101.25,101.34,101.18,101.32,6906.365159392493,42.1693,42.2068,42.1401,42.1984,6906.3652
2007-02-28 13:05:00,101.29,101.31,101.12,101.17,6794.972172950679,42.1859,42.1943,42.1151,42.136,6794.9722
2007-02-28 13:10:00,101.16,101.16,100.96,101.03,15149.446156086758,42.1318,42.1318,42.0485,42.0777,15149.4462
2007-02-28 13:15:00,101.07,101.07,100.95,100.99,7797.509050927008,42.0943,42.0943,42.0443,42.061,7797.5091
2007-02-28 13:20:00,100.98,101.23,100.97,101.23,16931.73393915579,42.0568,42.161,42.0527,42.161,16931.7339
2007-02-28 13:25:00,101.21,101.4,101.17,101.28,19270.98665443389,42.1526,42.2318,42.136,42.1818,19270.9867
2007-02-28 13:30:00,101.29,101.36,101.25,101.36,9802.582806879667,42.1859,42.2151,42.1693,42.2151,9802.5828
2007-02-28 13:35:00,101.32,101.34,101.05,101.06,9579.79683399604,42.1984,42.2068,42.086,42.0901,9579.7968
2007-02-28 13:40:00,101.07,101.17,100.98,101.1,8688.652942461524,42.0943,42.136,42.0568,42.1068,8688.6529
2007-02-28 13:45:00,101.11,101.29,101.09,101.11,11807.656562832326,42.111,42.1859,42.1026,42.111,11807.6566
2007-02-28 13:50:00,101.1,101.27,101.05,101.18,7351.937105159751,42.1068,42.1776,42.086,42.1401,7351.9371
2007-02-28 13:55:00,101.16,101.16,100.94,101.03,13144.3724001341,42.1318,42.1318,42.0402,42.0777,13144.3724
2007-02-28 14:00:00,101.0,101.27,101.0,101.27,14926.66018320313,42.0652,42.1776,42.0652,42.1776,14926.6602
2007-02-28 14:05:00,101.25,101.27,100.99,101.03,17265.912898481234,42.1693,42.1776,42.061,42.0777,17265.9129
2007-02-28 14:10:00,101.03,101.08,100.91,101.04,15149.446156086758,42.0777,42.0985,42.0277,42.0818,15149.4462
2007-02-28 14:15:00,101.04,101.04,100.76,100.78,41660.97692923859,42.0818,42.0818,41.9652,41.9735,41660.9769
2007-02-28 14:20:00,100.75,100.94,100.74,100.81,17265.912898481234,41.961,42.0402,41.9569,41.986,17265.9129
2007-02-28 14:25:00,100.83,100.97,100.82,100.97,8243.080996694265,41.9944,42.0527,41.9902,42.0527,8243.081
2007-02-28 14:30:00,100.98,101.1,100.96,101.1,8911.438915345152,42.0568,42.1068,42.0485,42.1068,8911.4389
2007-02-28 14:35:00,101.07,101.15,100.9,101.0,13812.730318784988,42.0943,42.1276,42.0235,42.0652,13812.7303
2007-02-28 14:40:00,101.01,101.17,101.0,101.15,14592.481223877689,42.0693,42.136,42.0652,42.1276,14592.4812
2007-02-28 14:45:00,101.13,101.25,101.05,101.16,13144.3724001341,42.1193,42.1693,42.086,42.1318,13144.3724
2007-02-28 14:50:00,101.18,101.2,100.91,100.98,9579.79683399604,42.1401,42.1485,42.0277,42.0568,9579.7968
2007-02-28 14:55:00,100.98,101.22,100.98,101.19,9468.403847554224,42.0568,42.1568,42.0568,42.1443,9468.4038
2007-02-28 15:00:00,101.22,101.25,101.15,101.17,9579.79683399604,42.1568,42.1693,42.1276,42.136,9579.7968
2007-02-28 15:05:00,101.23,101.33,101.19,101.24,17711.48484424849,42.161,42.2026,42.1443,42.1651,17711.4848
2007-02-28 15:10:00,101.23,101.6,101.23,101.42,44891.37353605121,42.161,42.3151,42.161,42.2401,44891.3735
2007-02-28 15:15:00,101.42,101.8,101.38,101.74,66835.79186508864,42.2401,42.3983,42.2234,42.3734,66835.7919
2007-02-28 15:20:00,101.73,101.73,101.51,101.57,17711.48484424849,42.3692,42.3692,42.2776,42.3026,17711.4848
2007-02-28 15:25:00,101.57,101.58,101.43,101.43,13255.765386575917,42.3026,42.3067,42.2442,42.2442,13255.7654
2007-02-28 15:30:00,101.44,101.6,101.31,101.34,24172.27805787373,42.2484,42.3151,42.1943,42.2068,24172.2781
2007-02-28 15:35:00,101.34,101.49,101.04,101.11,44445.80159028395,42.2068,42.2692,42.0818,42.111,44445.8016
2007-02-28 15:40:00,101.11,101.29,100.98,101.17,40992.6190105877,42.111,42.1859,42.0568,42.136,40992.619
2007-02-28 15:45:00,101.17,101.38,101.16,101.19,23281.13416633921,42.136,42.2234,42.1318,42.1443,23281.1342
2007-02-28 15:50:00,101.17,101.29,100.91,101.17,57478.78100397623,42.136,42.1859,42.0277,42.136,57478.781
2007-02-28 15:55:00,101.19,101.46,100.98,101.18,101144.83168916748,42.1443,42.2567,42.0568,42.1401,101144.8317
2007-03-01 09:30:00,101.21,101.21,101.21,101.21,0.0,42.1526,42.1526,42.1526,42.1526,0.0
2007-03-01 09:35:00,99.69,100.23,99.06,99.65,102927.1194722365,41.5196,41.7445,41.2572,41.5029,102927.1195
2007-03-01 09:40:00,99.65,99.67,97.1,97.59,67615.54277018135,41.5029,41.5112,40.4409,40.6449,67615.5428
2007-03-01 09:45:00,97.62,99.47,97.61,97.78,109722.0916451872,40.6574,41.4279,40.6533,40.7241,109722.0916
2007-03-01 09:50:00,98.75,99.13,97.96,98.68,74521.90792957383,41.1281,41.2863,40.799,41.0989,74521.9079
2007-03-01 09:55:00,98.61,99.03,98.4,99.03,83656.13281780262,41.0698,41.2447,40.9823,41.2447,83656.1328
2007-03-01 10:00:00,99.02,100.27,98.49,98.88,36425.50656647331,41.2405,41.7611,41.0198,41.1822,36425.5066
2007-03-01 10:05:00,99.98,100.11,98.75,99.95,30633.07127149896,41.6403,41.6945,41.1281,41.6278,30633.0713
2007-03-01 10:10:00,99.93,100.19,99.67,99.84,21610.239369711995,41.6195,41.7278,41.5112,41.582,21610.2394
2007-03-01 10:15:00,99.84,100.09,99.65,99.86,25286.20792229187,41.582,41.6862,41.5029,41.5904,25286.2079
2007-03-01 10:20:00,99.87,100.03,99.64,99.84,39878.68914616956,41.5945,41.6612,41.4987,41.582,39878.6891
2007-03-01 10:25:00,99.79,100.1,99.53,99.79,35868.541634264235,41.5612,41.6903,41.4529,41.5612,35868.5416
2007-03-01 10:30:00,100.06,100.38,99.66,100.04,24617.850003640982,41.6737,41.8069,41.5071,41.6653,24617.85
2007-03-01 10:35:00,100.0,100.43,99.66,100.36,52020.52466832733,41.6487,41.8278,41.5071,41.7986,52020.5247
2007-03-01 10:40:00,100.36,100.86,100.03,100.03,28071.03258333723,41.7986,42.0069,41.6612,41.6612,28071.0326
2007-03-01 10:45:00,100.84,101.02,99.98,101.01,21276.06041038655,41.9985,42.0735,41.6403,42.0693,21276.0604
2007-03-01 10:50:00,100.98,101.38,100.23,100.77,20273.52353241022,42.0568,42.2234,41.7445,41.9694,20273.5235
2007-03-01 10:55:00,101.29,101.51,100.41,101.18,28182.425569779043,42.1859,42.2776,41.8194,42.1401,28182.4256
2007-03-01 11:00:00,100.91,101.49,100.71,100.74,17711.48484424849,42.0277,42.2692,41.9444,41.9569,17711.4848
2007-03-01 11:05:00,100.76,101.29,100.1,100.78,28516.604529104487,41.9652,42.1859,41.6903,41.9735,28516.6045
2007-03-01 11:10:00,100.86,100.86,100.09,100.25,25843.172854500943,42.0069,42.0069,41.6862,41.7528,25843.1729
2007-03-01 11:15:00,100.19,100.54,100.12,100.52,35311.576702055165,41.7278,41.8736,41.6987,41.8652,35311.5767
2007-03-01 11:20:00,100.49,100.63,100.37,100.41,28962.176474871747,41.8528,41.9111,41.8028,41.8194,28962.1765
2007-03-01 11:25:00,100.38,100.69,100.32,100.58,33974.86086475339,41.8069,41.936,41.7819,41.8902,33974.8609
2007-03-01 11:30:00,100.62,100.79,100.54,100.79,8911.438915345152,41.9069,41.9777,41.8736,41.9777,8911.4389
2007-03-01 11:35:00,100.8,100.94,100.76,100.86,15706.41108829583,41.9819,42.0402,41.9652,42.0069,15706.4111
2007-03-01 11:40:00,100.82,100.91,100.72,100.9,19716.558600201148,41.9902,42.0277,41.9485,42.0235,19716.5586
2007-03-01 11:45:00,100.84,101.08,100.74,100.94,14481.088237435872,41.9985,42.0985,41.9569,42.0402,14481.0882
2007-03-01 11:50:00,100.86,100.99,100.52,100.67,16040.590047621274,42.0069,42.061,41.8652,41.9277,16040.59
2007-03-01 11:55:00,100.66,100.66,100.27,100.39,16597.554979830347,41.9236,41.9236,41.7611,41.8111,16597.555
2007-03-01 12:00:00,100.42,100.49,100.33,100.43,19605.16561375933,41.8236,41.8528,41.7861,41.8278,19605.1656
2007-03-01 12:05:00,100.42,100.69,100.37,100.51,22278.59728836288,41.8236,41.936,41.8028,41.8611,22278.5973
2007-03-01 12:10:00,100.5,100.77,100.48,100.76,17377.305884923047,41.8569,41.9694,41.8486,41.9652,17377.3059
2007-03-01 12:15:00,100.75,100.83,100.45,100.54,8688.652942461524,41.961,41.9944,41.8361,41.8736,8688.6529
2007-03-01 12:20:00,100.48,100.79,100.45,100.79,20941.88145106111,41.8486,41.9777,41.8361,41.9777,20941.8815
2007-03-01 12:25:00,100.79,100.79,100.64,100.74,8354.47398313608,41.9777,41.9777,41.9152,41.9569,8354.474
2007-03-01 12:30:00,100.78,100.79,100.65,100.69,8131.688010252452,41.9735,41.9777,41.9194,41.936,8131.688
2007-03-01 12:35:00,100.7,100.82,100.67,100.82,5903.828281416163,41.9402,41.9902,41.9277,41.9902,5903.8283
2007-03-01 12:40:00,100.85,100.9,100.74,100.76,6683.579186508864,42.0027,42.0235,41.9569,41.9652,6683.5792
2007-03-01 12:45:00,100.77,100.9,100.77,100.88,8354.47398313608,41.9694,42.0235,41.9694,42.0152,8354.474
2007-03-01 12:50:00,100.88,100.97,100.88,100.94,4901.291403439834,42.0152,42.0527,42.0152,42.0402,4901.2914
2007-03-01 12:55:00,100.94,101.11,100.94,101.08,6460.793213625236,42.0402,42.111,42.0402,42.0985,6460.7932
2007-03-01 13:00:00,101.08,101.32,101.08,101.29,11696.263576390513,42.0985,42.1984,42.0985,42.1859,11696.2636
2007-03-01 13:05:00,101.31,101.34,101.26,101.28,7240.544118717937,42.1943,42.2068,42.1734,42.1818,7240.5441
2007-03-01 13:10:00,101.28,101.44,101.28,101.33,6683.579186508864,42.1818,42.2484,42.1818,42.2026,6683.5792
2007-03-01 13:15:00,101.33,101.45,101.33,101.41,5346.863349207091,42.2026,42.2526,42.2026,42.2359,5346.8633
2007-03-01 13:20:00,101.4,101.51,101.37,101.44,10470.940725530554,42.2318,42.2776,42.2193,42.2484,10470.9407
2007-03-01 13:25:00,101.44,101.46,101.37,101.38,5569.6493220907205,42.2484,42.2567,42.2193,42.2234,5569.6493
2007-03-01 13:30:00,101.38,101.52,101.36,101.42,7129.151132276122,42.2234,42.2817,42.2151,42.2401,7129.1511
2007-03-01 13:35:00,101.41,101.46,101.24,101.24,9245.617874670595,42.2359,42.2567,42.1651,42.1651,9245.6179
2007-03-01 13:40:00,101.21,101.25,101.09,101.18,15038.053169644943,42.1526,42.1693,42.1026,42.1401,15038.0532
2007-03-01 13:45:00,101.18,101.43,101.18,101.43,8131.688010252452,42.1401,42.2442,42.1401,42.2442,8131.688
2007-03-01 13:50:00,101.48,101.67,101.48,101.56,13589.944345901358,42.2651,42.3442,42.2651,42.2984,13589.9443
2007-03-01 13:55:00,101.57,101.73,101.57,101.69,10582.33371197237,42.3026,42.3692,42.3026,42.3525,10582.3337
2007-03-01 14:00:00,101.7,101.94,101.57,101.88,14258.302264552243,42.3567,42.4567,42.3026,42.4317,14258.3023
2007-03-01 14:05:00,101.9,102.0,101.63,101.63,20941.88145106111,42.44,42.4816,42.3275,42.3275,20941.8815
2007-03-01 14:10:00,101.6,101.61,101.31,101.37,14815.267196761317,42.3151,42.3192,42.1943,42.2193,14815.2672
2007-03-01 14:15:00,101.37,101.51,101.31,101.42,20607.702491735665,42.2193,42.2776,42.1943,42.2401,20607.7025
2007-03-01 14:20:00,101.42,101.63,101.3,101.39,19939.34457308477,42.2401,42.3275,42.1901,42.2276,19939.3446
2007-03-01 14:25:00,101.37,101.38,101.11,101.13,27068.4957053609,42.2193,42.2234,42.111,42.1193,27068.4957
2007-03-01 14:30:00,101.12,101.16,100.96,101.13,22835.562220571952,42.1151,42.1318,42.0485,42.1193,22835.5622
2007-03-01 14:35:00,101.14,101.31,101.14,101.28,22835.562220571952,42.1235,42.1943,42.1235,42.1818,22835.5622
2007-03-01 14:40:00,101.24,101.33,100.99,101.17,17934.270817132117,42.1651,42.2026,42.061,42.136,17934.2708
2007-03-01 14:45:00,101.16,101.43,101.15,101.43,23503.92013922284,42.1318,42.2442,42.1276,42.2442,23503.9201
2007-03-01 14:50:00,101.43,101.58,101.33,101.42,17154.519912039417,42.2442,42.3067,42.2026,42.2401,17154.5199
2007-03-01 14:55:00,101.42,101.64,101.31,101.51,19159.59366799208,42.2401,42.3317,42.1943,42.2776,19159.5937
2007-03-01 15:00:00,101.52,101.54,101.15,101.2,18045.66380357393,42.2817,42.2901,42.1276,42.1485,18045.6638
2007-03-01 15:05:00,101.2,101.39,101.16,101.16,21053.27443750292,42.1485,42.2276,42.1318,42.1318,21053.2744
2007-03-01 15:10:00,101.17,101.23,100.98,101.12,22278.59728836288,42.136,42.161,42.0568,42.1151,22278.5973
2007-03-01 15:15:00,101.08,101.24,100.98,101.07,17265.912898481234,42.0985,42.1651,42.0568,42.0943,17265.9129
2007-03-01 15:20:00,101.04,101.05,100.69,100.75,31078.643217266217,42.0818,42.086,41.936,41.961,31078.6432
2007-03-01 15:25:00,100.76,100.9,100.55,100.85,31858.39412235892,41.9652,42.0235,41.8777,42.0027,31858.3941
2007-03-01 15:30:00,100.87,101.02,100.8,100.8,29296.355434197187,42.011,42.0735,41.9819,41.9819,29296.3554
2007-03-01 15:35:00,100.82,101.15,100.82,101.0,26734.316746035456,41.9902,42.1276,41.9902,42.0652,26734.3167
2007-03-01 15:40:00,100.98,101.05,100.86,101.05,33529.28891898614,42.0568,42.086,42.0069,42.086,33529.2889
2007-03-01 15:45:00,101.1,101.1,100.75,100.75,36536.89955291512,42.1068,42.1068,41.961,41.961,36536.8996
2007-03-01 15:50:00,100.74,100.75,100.49,100.59,50461.02285814193,41.9569,41.961,41.8528,41.8944,50461.0229
2007-03-01 15:55:00,100.59,100.6,100.46,100.54,49012.91403439834,41.8944,41.8986,41.8403,41.8736,49012.914
2007-03-02 09:30:00,99.21,99.42,99.11,99.11,35422.96968849698,41.3196,41.4071,41.278,41.278,35422.9697
2007-03-02 09:35:00,99.14,99.41,99.13,99.28,36982.47149868238,41.2905,41.4029,41.2863,41.3488,36982.4715
2007-03-02 09:40:00,99.29,99.36,98.98,99.17,39990.08213261137,41.353,41.3821,41.2239,41.303,39990.0821
2007-03-02 09:45:00,99.07,99.32,98.93,98.96,48790.12806151471,41.2613,41.3655,41.203,41.2155,48790.1281
2007-03-02 09:50:00,99.0,99.33,98.83,99.13,24506.45701719917,41.2322,41.3696,41.1614,41.2863,24506.457
2007-03-02 09:55:00,99.13,99.23,99.0,99.18,8688.652942461524,41.2863,41.328,41.2322,41.3072,8688.6529
2007-03-02 10:00:00,99.17,99.29,98.93,99.25,17488.69887136486,41.303,41.353,41.203,41.3363,17488.6989
2007-03-02 10:05:00,99.22,99.25,98.96,99.08,12253.228508599585,41.3238,41.3363,41.2155,41.2655,12253.2285
2007-03-02 10:10:00,99.02,99.33,99.02,99.12,9691.189820437854,41.2405,41.3696,41.2405,41.2822,9691.1898
2007-03-02 10:15:00,99.1,99.37,99.04,99.27,15817.804074737644,41.2738,41.3863,41.2488,41.3446,15817.8041
2007-03-02 10:20:00,99.32,99.35,99.13,99.24,13701.337332343172,41.3655,41.378,41.2863,41.3321,13701.3373
2007-03-02 10:25:00,99.26,99.32,99.11,99.23,17043.126925597604,41.3405,41.3655,41.278,41.328,17043.1269
2007-03-02 10:30:00,99.23,99.58,99.16,99.58,21610.239369711995,41.328,41.4737,41.2988,41.4737,21610.2394
2007-03-02 10:35:00,99.58,99.59,99.33,99.33,16374.769006946715,41.4737,41.4779,41.3696,41.3696,16374.769
2007-03-02 10:40:00,99.32,99.54,99.23,99.54,18045.66380357393,41.3655,41.4571,41.328,41.4571,18045.6638
2007-03-02 10:45:00,99.55,99.85,99.51,99.8,24172.27805787373,41.4613,41.5862,41.4446,41.5654,24172.2781
2007-03-02 10:50:00,99.82,100.03,99.81,99.94,17043.126925597604,41.5737,41.6612,41.5695,41.6237,17043.1269
2007-03-02 10:55:00,99.93,100.0,99.84,99.84,9134.22488822878,41.6195,41.6487,41.582,41.582,9134.2249
2007-03-02 11:00:00,99.85,99.85,99.61,99.68,16931.73393915579,41.5862,41.5862,41.4862,41.5154,16931.7339
2007-03-02 11:05:00,99.67,99.68,99.29,99.34,46116.69638691117,41.5112,41.5154,41.353,41.3738,46116.6964
2007-03-02 11:10:00,99.33,99.33,99.17,99.21,19270.98665443389,41.3696,41.3696,41.303,41.3196,19270.9867
2007-03-02 11:15:00,99.21,99.39,99.09,99.29,35534.3626749388,41.3196,41.3946,41.2697,41.353,35534.3627
2007-03-02 11:20:00,99.29,99.34,99.13,99.25,25731.77986805913,41.353,41.3738,41.2863,41.3363,25731.7799
2007-03-02 11:25:00,99.25,99.38,99.14,99.35,9245.617874670595,41.3363,41.3905,41.2905,41.378,9245.6179
2007-03-02 11:30:00,99.35,99.35,99.05,99.1,18825.414708666634,41.378,41.378,41.253,41.2738,18825.4147
2007-03-02 11:35:00,99.13,99.13,98.87,99.05,19270.98665443389,41.2863,41.2863,41.178,41.253,19270.9867
2007-03-02 11:40:00,99.02,99.16,98.84,99.15,18714.02172222482,41.2405,41.2988,41.1655,41.2947,18714.0217
2007-03-02 11:45:00,99.13,99.13,98.87,98.98,10805.119684855998,41.2863,41.2863,41.178,41.2239,10805.1197
2007-03-02 11:50:00,98.96,99.04,98.79,98.91,21944.41832903744,41.2155,41.2488,41.1447,41.1947,21944.4183
2007-03-02 11:55:00,98.88,98.88,98.69,98.76,23949.49208499009,41.1822,41.1822,41.1031,41.1322,23949.4921
2007-03-02 12:00:00,98.75,98.94,98.62,98.9,47007.84027844568,41.1281,41.2072,41.0739,41.1905,47007.8403
2007-03-02 12:05:00,98.9,98.93,98.84,98.85,9579.79683399604,41.1905,41.203,41.1655,41.1697,9579.7968
2007-03-02 12:10:00,98.84,98.9,98.75,98.89,25843.172854500943,41.1655,41.1905,41.1281,41.1864,25843.1729
2007-03-02 12:15:00,98.9,98.92,98.78,98.85,15149.446156086758,41.1905,41.1989,41.1406,41.1697,15149.4462
2007-03-02 12:20:00,98.83,99.0,98.77,98.88,21276.06041038655,41.1614,41.2322,41.1364,41.1822,21276.0604
2007-03-02 12:25:00,98.88,98.88,98.75,98.75,10025.368779763296,41.1822,41.1822,41.1281,41.1281,10025.3688
2007-03-02 12:30:00,98.75,98.96,98.74,98.88,35757.148647822425,41.1281,41.2155,41.1239,41.1822,35757.1486
2007-03-02 12:35:00,98.91,99.05,98.82,98.93,15372.232128970389,41.1947,41.253,41.1572,41.203,15372.2321
2007-03-02 12:40:00,98.9,98.92,98.75,98.78,10248.154752646926,41.1905,41.1989,41.1281,41.1406,10248.1548
2007-03-02 12:45:00,98.78,98.96,98.78,98.85,7351.937105159751,41.1406,41.2155,41.1406,41.1697,7351.9371
2007-03-02 12:50:00,98.86,99.08,98.81,99.07,15483.625115412202,41.1739,41.2655,41.1531,41.2613,15483.6251
2007-03-02 12:55:00,99.08,99.08,98.89,98.94,5012.684389881648,41.2655,41.2655,41.1864,41.2072,5012.6844
2007-03-02 13:00:00,98.91,99.12,98.87,99.11,49235.700007281965,41.1947,41.2822,41.178,41.278,49235.7
2007-03-02 13:05:00,99.12,99.14,98.97,99.02,6906.365159392493,41.2822,41.2905,41.2197,41.2405,6906.3652
2007-03-02 13:10:00,99.07,99.08,98.88,99.05,9691.189820437854,41.2613,41.2655,41.1822,41.253,9691.1898
2007-03-02 13:15:00,99.07,99.17,99.06,99.13,8911.438915345152,41.2613,41.303,41.2572,41.2863,8911.4389
2007-03-02 13:20:00,99.16,99.23,99.09,99.11,13478.551359459543,41.2988,41.328,41.2697,41.278,13478.5514
2007-03-02 13:25:00,99.11,99.31,98.97,99.01,18157.056790015748,41.278,41.3613,41.2197,41.2364,18157.0568
2007-03-02 13:30:00,99.06,99.08,98.76,98.99,16374.769006946715,41.2572,41.2655,41.1322,41.228,16374.769
2007-03-02 13:35:00,99.04,99.11,98.92,98.96,6906.365159392493,41.2488,41.278,41.1989,41.2155,6906.3652
2007-03-02 13:40:00,98.96,99.14,98.88,99.13,13924.1233052268,41.2155,41.2905,41.1822,41.2863,13924.1233
2007-03-02 13:45:00,99.07,99.08,98.88,99.05,12476.014481483213,41.2613,41.2655,41.1822,41.253,12476.0145
2007-03-02 13:50:00,99.05,99.06,98.93,98.97,10136.76176620511,41.253,41.2572,41.203,41.2197,10136.7618
2007-03-02 13:55:00,98.95,99.18,98.75,99.18,27625.460637569973,41.2114,41.3072,41.1281,41.3072,27625.4606
2007-03-02 14:00:00,99.18,99.2,99.03,99.07,16820.340952713974,41.3072,41.3155,41.2447,41.2613,16820.341
2007-03-02 14:05:00,99.06,99.06,98.88,98.93,13924.1233052268,41.2572,41.2572,41.1822,41.203,13924.1233
2007-03-02 14:10:00,98.92,98.99,98.88,98.95,10136.76176620511,41.1989,41.228,41.1822,41.2114,10136.7618
2007-03-02 14:15:00,98.95,98.99,98.81,98.94,16374.769006946715,41.2114,41.228,41.1531,41.2072,16374.769
2007-03-02 14:20:00,98.92,98.98,98.75,98.79,14703.874210319502,41.1989,41.2239,41.1281,41.1447,14703.8742
2007-03-02 14:25:00,98.79,98.87,98.75,98.77,9468.403847554224,41.1447,41.178,41.1281,41.1364,9468.4038
2007-03-02 14:30:00,98.75,98.75,98.59,98.59,49792.66493949104,41.1281,41.1281,41.0614,41.0614,49792.6649
2007-03-02 14:35:00,98.58,98.74,98.58,98.74,60709.17761078885,41.0573,41.1239,41.0573,41.1239,60709.1776
2007-03-02 14:40:00,98.73,98.75,98.59,98.59,49681.271953049225,41.1197,41.1281,41.0614,41.0614,49681.272
2007-03-02 14:45:00,98.6,98.75,98.57,98.69,35422.96968849698,41.0656,41.1281,41.0531,41.1031,35422.9697
2007-03-02 14:50:00,98.69,98.74,98.63,98.72,39210.33122751867,41.1031,41.1239,41.0781,41.1156,39210.3312
2007-03-02 14:55:00,98.72,98.74,98.54,98.63,22724.16923413014,41.1156,41.1239,41.0406,41.0781,22724.1692
2007-03-02 15:00:00,98.6,98.73,98.6,98.72,20384.916518852035,41.0656,41.1197,41.0656,41.1156,20384.9165
2007-03-02 15:05:00,98.68,98.75,98.64,98.65,22501.38326124651,41.0989,41.1281,41.0823,41.0864,22501.3833
2007-03-02 15:10:00,98.64,98.69,98.61,98.65,20607.702491735665,41.0823,41.1031,41.0698,41.0864,20607.7025
2007-03-02 15:15:00,98.64,98.74,98.55,98.58,27291.28167824453,41.0823,41.1239,41.0448,41.0573,27291.2817
2007-03-02 15:20:00,98.59,98.63,98.5,98.54,33306.502946102504,41.0614,41.0781,41.0239,41.0406,33306.5029
2007-03-02 15:25:00,98.53,98.56,98.38,98.45,30633.07127149896,41.0364,41.0489,40.974,41.0031,30633.0713
2007-03-02 15:30:00,98.53,98.61,98.43,98.5,31301.429190149847,41.0364,41.0698,40.9948,41.0239,31301.4292
2007-03-02 15:35:00,98.5,98.5,98.36,98.41,51574.95272256007,41.0239,41.0239,40.9656,40.9865,51574.9527
2007-03-02 15:40:00,98.41,98.43,98.26,98.26,46673.66131912024,40.9865,40.9948,40.924,40.924,46673.6613
2007-03-02 15:45:00,98.23,98.31,98.03,98.16,55028.13530225631,40.9115,40.9448,40.8282,40.8823,55028.1353
2007-03-02 15:50:00,98.15,98.16,97.96,97.96,77863.69752282827,40.8782,40.8823,40.799,40.799,77863.6975
2007-03-02 15:55:00,97.98,97.98,97.65,97.73,71514.29729564485,40.8074,40.8074,40.6699,40.7032,71514.2973
2007-03-05 09:30:00,96.28,96.89,96.28,96.89,23281.13416633921,40.0993,40.3534,40.0993,40.3534,23281.1342
2007-03-05 09:35:00,96.75,97.38,96.51,96.86,34977.39774272972,40.2951,40.5575,40.1951,40.3409,34977.3977
2007-03-05 09:40:00,96.7,96.93,96.37,96.43,34977.39774272972,40.2743,40.3701,40.1368,40.1618,34977.3977
2007-03-05 09:45:00,96.42,96.44,95.65,95.92,54136.9914107218,40.1577,40.166,39.837,39.9494,54136.9914
2007-03-05 09:50:00,95.93,96.23,95.83,96.13,41549.58394279677,39.9536,40.0785,39.9119,40.0369,41549.5839
2007-03-05 09:55:00,96.06,96.16,95.89,96.02,92790.3577060314,40.0077,40.0494,39.9369,39.9911,92790.3577
2007-03-05 10:00:00,95.98,96.4,95.92,96.03,115625.91992660335,39.9744,40.1493,39.9494,39.9952,115625.9199
2007-03-05 10:05:00,96.06,96.15,95.92,96.14,35200.183715613355,40.0077,40.0452,39.9494,40.041,35200.1837
2007-03-05 10:10:00,96.13,96.19,96.02,96.15,58035.7459361853,40.0369,40.0619,39.9911,40.0452,58035.7459
2007-03-05 10:15:00,96.16,96.16,96.04,96.07,24506.45701719917,40.0494,40.0494,39.9994,40.0119,24506.457
2007-03-05 10:20:00,96.07,96.13,95.92,96.08,32192.573081684364,40.0119,40.0369,39.9494,40.016,32192.5731
2007-03-05 10:25:00,96.09,96.09,95.76,95.97,41995.15588856403,40.0202,40.0202,39.8828,39.9702,41995.1559
2007-03-05 10:30:00,95.98,96.01,95.58,95.63,23615.31312566465,39.9744,39.9869,39.8078,39.8286,23615.3131
2007-03-05 10:35:00,95.61,95.73,95.6,95.72,17265.912898481234,39.8203,39.8703,39.8161,39.8661,17265.9129
2007-03-05 10:40:00,95.68,95.88,95.65,95.83,22167.204301921065,39.8495,39.9327,39.837,39.9119,22167.2043
2007-03-05 10:45:00,95.85,95.92,95.83,95.86,14481.088237435872,39.9203,39.9494,39.9119,39.9244,14481.0882
2007-03-05 10:50:00,95.89,95.89,95.61,95.63,24283.67104431554,39.9369,39.9369,39.8203,39.8286,24283.671
2007-03-05 10:55:00,95.65,95.78,95.58,95.78,30633.07127149896,39.837,39.8911,39.8078,39.8911,30633.0713
2007-03-05 11:00:00,95.75,95.75,95.64,95.65,18936.807695108448,39.8786,39.8786,39.8328,39.837,18936.8077
2007-03-05 11:05:00,95.67,95.78,95.64,95.78,22501.38326124651,39.8453,39.8911,39.8328,39.8911,22501.3833
2007-03-05 11:10:00,95.78,95.87,95.74,95.85,30633.07127149896,39.8911,39.9286,39.8744,39.9203,30633.0713
2007-03-05 11:15:00,95.85,96.12,95.83,96.07,49124.30702084016,39.9203,40.0327,39.9119,40.0119,49124.307
2007-03-05 11:20:00,96.06,96.33,96.06,96.2,36314.113580031495,40.0077,40.1202,40.0077,40.066,36314.1136
2007-03-05 11:25:00,96.19,96.22,96.04,96.11,23615.31312566465,40.0619,40.0744,39.9994,40.0285,23615.3131
2007-03-05 11:30:00,96.12,96.12,96.02,96.04,20162.130545968408,40.0327,40.0327,39.9911,39.9994,20162.1305
2007-03-05 11:35:00,96.05,96.06,95.92,95.92,30967.250230824404,40.0036,40.0077,39.9494,39.9494,30967.2502
2007-03-05 11:40:00,95.94,95.97,95.78,95.9,14258.302264552243,39.9577,39.9702,39.8911,39.9411,14258.3023
2007-03-05 11:45:00,95.89,95.96,95.8,95.95,15595.018101854015,39.9369,39.9661,39.8994,39.9619,15595.0181
2007-03-05 11:50:00,95.95,96.06,95.91,95.97,32638.14502745162,39.9619,40.0077,39.9452,39.9702,32638.145
2007-03-05 11:55:00,95.96,95.98,95.87,95.88,23281.13416633921,39.9661,39.9744,39.9286,39.9327,23281.1342
2007-03-05 12:00:00,95.92,95.93,95.81,95.86,30967.250230824404,39.9494,39.9536,39.9036,39.9244,30967.2502
2007-03-05 12:05:00,95.83,95.85,95.72,95.82,27848.2466104536,39.9119,39.9203,39.8661,39.9078,27848.2466
2007-03-05 12:10:00,95.83,95.9,95.83,95.89,51129.38077679281,39.9119,39.9411,39.9119,39.9369,51129.3808
2007-03-05 12:15:00,95.89,95.9,95.7,95.79,29630.53439352263,39.9369,39.9411,39.8578,39.8953,29630.5344
2007-03-05 12:20:00,95.79,95.86,95.77,95.83,25397.60090873368,39.8953,39.9244,39.8869,39.9119,25397.6009
2007-03-05 12:25:00,95.82,95.83,95.72,95.74,23726.70611210647,39.9078,39.9119,39.8661,39.8744,23726.7061
2007-03-05 12:30:00,95.75,95.88,95.68,95.69,26065.95882738457,39.8786,39.9327,39.8495,39.8536,26065.9588
2007-03-05 12:35:00,95.66,95.66,95.34,95.37,30298.89231217352,39.8411,39.8411,39.7078,39.7203,30298.8923
2007-03-05 12:40:00,95.37,95.67,95.22,95.66,13701.337332343172,39.7203,39.8453,39.6579,39.8411,13701.3373
2007-03-05 12:45:00,95.64,95.68,95.34,95.34,13144.3724001341,39.8328,39.8495,39.7078,39.7078,13144.3724
2007-03-05 12:50:00,95.35,95.42,95.14,95.2,22612.776247688325,39.712,39.7412,39.6245,39.6495,22612.7762
2007-03-05 12:55:00,95.22,95.22,95.01,95.04,27179.88869180272,39.6579,39.6579,39.5704,39.5829,27179.8887
2007-03-05 13:00:00,95.04,95.22,95.03,95.22,11250.691630623254,39.5829,39.6579,39.5787,39.6579,11250.6916
2007-03-05 13:05:00,95.19,95.19,94.82,94.84,17600.091857806678,39.6454,39.6454,39.4913,39.4996,17600.0919
2007-03-05 13:10:00,94.84,95.03,94.84,94.98,16040.590047621274,39.4996,39.5787,39.4996,39.5579,16040.59
2007-03-05 13:15:00,94.97,95.14,94.96,95.13,12141.83552215777,39.5537,39.6245,39.5496,39.6204,12141.8355
2007-03-05 13:20:00,95.13,95.13,95.0,95.04,11139.29864418144,39.6204,39.6204,39.5662,39.5829,11139.2986
2007-03-05 13:25:00,95.03,95.09,95.01,95.06,11473.477603506884,39.5787,39.6037,39.5704,39.5912,11473.4776
2007-03-05 13:30:00,95.07,95.19,95.0,95.06,10582.33371197237,39.5954,39.6454,39.5662,39.5912,10582.3337
2007-03-05 13:35:00,95.1,95.15,95.06,95.09,11139.29864418144,39.6079,39.6287,39.5912,39.6037,11139.2986
2007-03-05 13:40:00,95.07,95.36,95.05,95.26,18825.414708666634,39.5954,39.7162,39.5871,39.6745,18825.4147
2007-03-05 13:45:00,95.26,95.31,95.17,95.29,24283.67104431554,39.6745,39.6954,39.637,39.687,24283.671
2007-03-05 13:50:00,95.28,95.29,95.08,95.08,21387.453396828365,39.6829,39.687,39.5996,39.5996,21387.4534
2007-03-05 13:55:00,95.05,95.13,94.98,95.13,14369.695250994058,39.5871,39.6204,39.5579,39.6204,14369.6953
2007-03-05 14:00:00,95.14,95.34,95.14,95.28,14703.874210319502,39.6245,39.7078,39.6245,39.6829,14703.8742
2007-03-05 14:05:00,95.27,95.46,95.22,95.28,13701.337332343172,39.6787,39.7578,39.6579,39.6829,13701.3373
2007-03-05 14:10:00,95.28,95.28,95.07,95.09,14926.66018320313,39.6829,39.6829,39.5954,39.6037,14926.6602
2007-03-05 14:15:00,95.08,95.1,94.75,94.75,33083.71697321888,39.5996,39.6079,39.4621,39.4621,33083.717
2007-03-05 14:20:00,94.75,94.84,94.6,94.6,24840.63597652461,39.4621,39.4996,39.3996,39.3996,24840.636
2007-03-05 14:25:00,94.59,94.62,94.55,94.58,25620.38688161732,39.3955,39.408,39.3788,39.3913,25620.3869
2007-03-05 14:30:00,94.58,94.6,94.5,94.5,15372.232128970389,39.3913,39.3996,39.358,39.358,15372.2321
2007-03-05 14:35:00,94.51,94.66,94.51,94.64,16708.94796627216,39.3622,39.4246,39.3622,39.4163,16708.948
2007-03-05 14:40:00,94.63,94.73,94.6,94.67,14481.088237435872,39.4121,39.4538,39.3996,39.4288,14481.0882
2007-03-05 14:45:00,94.64,94.77,94.52,94.75,36425.50656647331,39.4163,39.4704,39.3663,39.4621,36425.5066
2007-03-05 14:50:00,94.75,94.75,94.58,94.66,34866.00475628791,39.4621,39.4621,39.3913,39.4246,34866.0048
2007-03-05 14:55:00,94.65,94.72,94.65,94.71,18602.628735783004,39.4205,39.4496,39.4205,39.4455,18602.6287
2007-03-05 15:00:00,94.72,94.78,94.59,94.73,26734.316746035456,39.4496,39.4746,39.3955,39.4538,26734.3167
2007-03-05 15:05:00,94.72,94.72,94.5,94.53,32749.538013893434,39.4496,39.4496,39.358,39.3705,32749.538
2007-03-05 15:10:00,94.53,94.62,94.43,94.55,36648.29253935694,39.3705,39.408,39.3288,39.3788,36648.2925
2007-03-05 15:15:00,94.57,94.58,94.37,94.56,27848.2466104536,39.3872,39.3913,39.3039,39.383,27848.2466
2007-03-05 15:20:00,94.56,94.74,94.45,94.7,23058.348193455586,39.383,39.458,39.3372,39.4413,23058.3482
2007-03-05 15:25:00,94.67,94.92,94.63,94.75,32860.93100033525,39.4288,39.5329,39.4121,39.4621,32860.931
2007-03-05 15:30:00,94.75,94.77,94.56,94.58,18714.02172222482,39.4621,39.4704,39.383,39.3913,18714.0217
2007-03-05 15:35:00,94.58,94.58,94.41,94.41,17711.48484424849,39.3913,39.3913,39.3205,39.3205,17711.4848
2007-03-05 15:40:00,94.39,94.47,93.96,94.1,56030.67218023264,39.3122,39.3455,39.1331,39.1914,56030.6722
2007-03-05 15:45:00,94.08,94.17,93.98,94.08,119858.8534113923,39.1831,39.2206,39.1414,39.1831,119858.8534
2007-03-05 15:50:00,94.09,94.09,93.79,93.84,51463.55973611825,39.1872,39.1872,39.0623,39.0831,51463.5597
2007-03-05 15:55:00,93.82,93.9,93.51,93.57,95575.18236707676,39.0748,39.1081,38.9457,38.9707,95575.1824
2007-03-06 09:30:00,95.17,95.65,95.17,95.65,334.1789593254432,39.637,39.837,39.637,39.837,334.179
2007-03-06 09:35:00,95.65,96.78,95.18,96.31,99251.15091965663,39.837,40.3076,39.6412,40.1118,99251.1509
2007-03-06 09:40:00,96.31,96.79,95.88,96.06,39655.90317328593,40.1118,40.3118,39.9327,40.0077,39655.9032
2007-03-06 09:45:00,96.05,96.1,95.66,95.95,21164.66742394474,40.0036,40.0244,39.8411,39.9619,21164.6674
2007-03-06 09:50:00,95.92,96.42,95.7,95.98,66724.39887864683,39.9494,40.1577,39.8578,39.9744,66724.3989
2007-03-06 09:55:00,96.04,96.41,95.99,96.32,40992.6190105877,39.9994,40.1535,39.9786,40.116,40992.619
2007-03-06 10:00:00,96.34,96.67,95.97,96.11,68506.68666171585,40.1243,40.2618,39.9702,40.0285,68506.6867
2007-03-06 10:05:00,96.23,96.51,95.97,96.0,33863.46787831158,40.0785,40.1951,39.9702,39.9827,33863.4679
2007-03-06 10:10:00,96.05,96.06,95.83,95.98,17154.519912039417,40.0036,40.0077,39.9119,39.9744,17154.5199
2007-03-06 10:15:00,95.94,95.99,95.55,95.84,23726.70611210647,39.9577,39.9786,39.7953,39.9161,23726.7061
2007-03-06 10:20:00,95.84,95.87,95.61,95.79,19493.77262731752,39.9161,39.9286,39.8203,39.8953,19493.7726
2007-03-06 10:25:00,95.82,96.16,95.82,96.14,15595.018101854015,39.9078,40.0494,39.9078,40.041,15595.0181
2007-03-06 10:30:00,96.17,96.56,96.12,96.12,52354.70362765277,40.0535,40.216,40.0327,40.0327,52354.7036
2007-03-06 10:35:00,96.16,96.19,96.0,96.05,19382.379640875708,40.0494,40.0619,39.9827,40.0036,19382.3796
2007-03-06 10:40:00,96.04,96.12,95.89,96.11,33195.109959660695,39.9994,40.0327,39.9369,40.0285,33195.11
2007-03-06 10:45:00,96.11,96.12,95.77,95.95,39098.93824107686,40.0285,40.0327,39.8869,39.9619,39098.9382
2007-03-06 10:50:00,95.95,96.23,95.95,96.23,17265.912898481234,39.9619,40.0785,39.9619,40.0785,17265.9129
2007-03-06 10:55:00,96.23,96.25,95.96,96.03,19159.59366799208,40.0785,40.0868,39.9661,39.9952,19159.5937
2007-03-06 11:00:00,96.0,96.26,96.0,96.14,27068.4957053609,39.9827,40.091,39.9827,40.041,27068.4957
2007-03-06 11:05:00,96.12,96.28,96.04,96.11,32972.32398677706,40.0327,40.0993,39.9994,40.0285,32972.324
2007-03-06 11:10:00,96.08,96.25,96.07,96.19,33195.109959660695,40.016,40.0868,40.0119,40.0619,33195.11
2007-03-06 11:15:00,96.16,96.25,96.13,96.24,34420.43281052065,40.0494,40.0868,40.0369,40.0827,34420.4328
2007-03-06 11:20:00,96.24,96.52,96.2,96.52,44223.01561740032,40.0827,40.1993,40.066,40.1993,44223.0156
2007-03-06 11:25:00,96.52,96.52,96.36,96.48,43554.65769874943,40.1993,40.1993,40.1327,40.1826,43554.6577
2007-03-06 11:30:00,96.44,96.52,96.37,96.48,26288.7448002682,40.166,40.1993,40.1368,40.1826,26288.7448
2007-03-06 11:35:00,96.48,96.68,96.48,96.6,26065.95882738457,40.1826,40.2659,40.1826,40.2326,26065.9588
2007-03-06 11:40:00,96.62,96.95,96.6,96.95,18045.66380357393,40.2409,40.3784,40.2326,40.3784,18045.6638
2007-03-06 11:45:00,96.95,97.01,96.7,96.7,11250.691630623254,40.3784,40.4034,40.2743,40.2743,11250.6916
2007-03-06 11:50:00,96.71,96.82,96.64,96.69,29964.71335284808,40.2784,40.3242,40.2493,40.2701,29964.7134
2007-03-06 11:55:00,96.69,96.95,96.69,96.91,29407.748420639004,40.2701,40.3784,40.2701,40.3617,29407.7484
2007-03-06 12:00:00,96.95,96.97,96.88,96.92,28962.176474871747,40.3784,40.3867,40.3492,40.3659,28962.1765
2007-03-06 12:05:00,96.92,96.94,96.76,96.87,38096.40136310053,40.3659,40.3742,40.2993,40.3451,38096.4014
2007-03-06 12:10:00,96.87,96.92,96.8,96.9,30298.89231217352,40.3451,40.3659,40.3159,40.3576,30298.8923
2007-03-06 12:15:00,96.93,96.94,96.7,96.85,25063.421949408243,40.3701,40.3742,40.2743,40.3367,25063.4219
2007-03-06 12:20:00,96.85,96.95,96.83,96.85,18268.44977645756,40.3367,40.3784,40.3284,40.3367,18268.4498
2007-03-06 12:25:00,96.83,97.09,96.79,97.09,16708.94796627216,40.3284,40.4367,40.3118,40.4367,16708.948
2007-03-06 12:30:00,97.09,97.32,97.05,97.32,24506.45701719917,40.4367,40.5325,40.42,40.5325,24506.457
2007-03-06 12:35:00,97.34,97.65,97.34,97.53,21833.02534259562,40.5408,40.6699,40.5408,40.62,21833.0253
2007-03-06 12:40:00,97.54,97.82,97.4,97.5,33195.109959660695,40.6241,40.7407,40.5658,40.6075,33195.11
2007-03-06 12:45:00,97.51,97.61,97.36,97.6,16486.16199338853,40.6116,40.6533,40.5491,40.6491,16486.162
2007-03-06 12:50:00,97.6,97.65,97.58,97.65,8243.080996694265,40.6491,40.6699,40.6408,40.6699,8243.081
2007-03-06 12:55:00,97.65,97.74,97.58,97.74,11919.04954927414,40.6699,40.7074,40.6408,40.7074,11919.0495
2007-03-06 13:00:00,97.74,97.82,97.65,97.74,17043.126925597604,40.7074,40.7407,40.6699,40.7074,17043.1269
2007-03-06 13:05:00,97.74,98.01,97.72,97.99,22501.38326124651,40.7074,40.8199,40.6991,40.8115,22501.3833
2007-03-06 13:10:00,97.99,98.09,97.88,98.01,25620.38688161732,40.8115,40.8532,40.7657,40.8199,25620.3869
2007-03-06 13:15:00,98.02,98.02,97.83,97.85,14369.695250994058,40.824,40.824,40.7449,40.7532,14369.6953
2007-03-06 13:20:00,97.83,97.83,97.76,97.81,11250.691630623254,40.7449,40.7449,40.7157,40.7366,11250.6916
2007-03-06 13:25:00,97.78,97.8,97.69,97.7,13812.730318784988,40.7241,40.7324,40.6866,40.6908,13812.7303
2007-03-06 13:30:00,97.71,97.9,97.62,97.88,20607.702491735665,40.6949,40.7741,40.6574,40.7657,20607.7025
2007-03-06 13:35:00,97.87,97.87,97.67,97.82,30633.07127149896,40.7616,40.7616,40.6783,40.7407,30633.0713
2007-03-06 13:40:00,97.82,98.05,97.82,98.05,12921.586427250471,40.7407,40.8365,40.7407,40.8365,12921.5864
2007-03-06 13:45:00,98.05,98.14,98.0,98.13,21276.06041038655,40.8365,40.874,40.8157,40.8698,21276.0604
2007-03-06 13:50:00,98.12,98.17,98.07,98.1,18714.02172222482,40.8657,40.8865,40.8449,40.8573,18714.0217
2007-03-06 13:55:00,98.12,98.13,98.02,98.08,17265.912898481234,40.8657,40.8698,40.824,40.849,17265.9129
2007-03-06 14:00:00,98.11,98.23,98.1,98.22,16931.73393915579,40.8615,40.9115,40.8573,40.9073,16931.7339
2007-03-06 14:05:00,98.22,98.22,97.98,98.0,12476.014481483213,40.9073,40.9073,40.8074,40.8157,12476.0145
2007-03-06 14:10:00,97.98,98.04,97.85,98.0,17822.877830690304,40.8074,40.8324,40.7532,40.8157,17822.8778
2007-03-06 14:15:00,98.01,98.11,98.0,98.09,16040.590047621274,40.8199,40.8615,40.8157,40.8532,16040.59
2007-03-06 14:20:00,98.09,98.17,97.98,98.15,17600.091857806678,40.8532,40.8865,40.8074,40.8782,17600.0919
2007-03-06 14:25:00,98.16,98.21,97.83,97.94,22724.16923413014,40.8823,40.9032,40.7449,40.7907,22724.1692
2007-03-06 14:30:00,97.94,97.96,97.78,97.89,21164.66742394474,40.7907,40.799,40.7241,40.7699,21164.6674
2007-03-06 14:35:00,97.91,97.91,97.79,97.79,31858.39412235892,40.7782,40.7782,40.7282,40.7282,31858.3941
2007-03-06 14:40:00,97.78,97.89,97.78,97.89,30076.10633928989,40.7241,40.7699,40.7241,40.7699,30076.1063
2007-03-06 14:45:00,97.89,97.9,97.81,97.86,24617.850003640982,40.7699,40.7741,40.7366,40.7574,24617.85
2007-03-06 14:50:00,97.85,97.91,97.82,97.84,14369.695250994058,40.7532,40.7782,40.7407,40.7491,14369.6953
2007-03-06 14:55:00,97.85,98.05,97.85,97.96,25508.9938951755,40.7532,40.8365,40.7532,40.799,25508.9939
2007-03-06 15:00:00,97.96,98.0,97.93,98.0,20941.88145106111,40.799,40.8157,40.7865,40.8157,20941.8815
2007-03-06 15:05:00,98.01,98.14,97.99,98.12,41772.3699156804,40.8199,40.874,40.8115,40.8657,41772.3699
2007-03-06 15:10:00,98.12,98.26,98.12,98.26,22835.562220571952,40.8657,40.924,40.8657,40.924,22835.5622
2007-03-06 15:15:00,98.26,98.33,98.09,98.15,42106.54887500584,40.924,40.9531,40.8532,40.8782,42106.5489
2007-03-06 15:20:00,98.15,98.15,97.95,97.98,27625.460637569973,40.8782,40.8782,40.7949,40.8074,27625.4606
2007-03-06 15:25:00,97.98,98.15,97.93,98.09,45002.76652249302,40.8074,40.8782,40.7865,40.8532,45002.7665
2007-03-06 15:30:00,98.11,98.11,97.98,97.98,33417.89593254432,40.8615,40.8615,40.8074,40.8074,33417.8959
2007-03-06 15:35:00,97.99,98.04,97.95,98.0,27179.88869180272,40.8115,40.8324,40.7949,40.8157,27179.8887
2007-03-06 15:40:00,98.0,98.02,97.78,97.8,30855.85724438259,40.8157,40.824,40.7241,40.7324,30855.8572
2007-03-06 15:45:00,97.78,97.9,97.65,97.87,58258.53190906893,40.7241,40.7741,40.6699,40.7616,58258.5319
2007-03-06 15:50:00,97.89,98.08,97.87,98.05,95352.39639419311,40.7699,40.849,40.7616,40.8365,95352.3964
2007-03-06 15:55:00,98.06,98.12,97.91,97.95,71402.90430920303,40.8407,40.8657,40.7782,40.7949,71402.9043
2007-03-07 09:30:00,97.74,97.74,97.2,97.5,97803.04209591304,40.7074,40.7074,40.4825,40.6075,97803.0421
2007-03-07 09:35:00,97.49,97.57,96.81,97.21,40212.868105495,40.6033,40.6366,40.3201,40.4867,40212.8681
2007-03-07 09:40:00,97.23,97.39,97.1,97.3,26511.53077315183,40.495,40.5616,40.4409,40.5242,26511.5308
2007-03-07 09:45:00,97.3,98.28,97.21,98.19,29741.927379964447,40.5242,40.9323,40.4867,40.8948,29741.9274
2007-03-07 09:50:00,98.26,98.53,98.12,98.39,28962.176474871747,40.924,41.0364,40.8657,40.9781,28962.1765
2007-03-07 09:55:00,98.38,98.39,98.05,98.35,48901.52104795652,40.974,40.9781,40.8365,40.9615,48901.521
2007-03-07 10:00:00,98.32,98.36,98.14,98.26,24840.63597652461,40.949,40.9656,40.874,40.924,24840.636
2007-03-07 10:05:00,98.24,98.26,98.03,98.14,21610.239369711995,40.9157,40.924,40.8282,40.874,21610.2394
2007-03-07 10:10:00,98.15,98.15,97.59,97.65,16708.94796627216,40.8782,40.8782,40.6449,40.6699,16708.948
2007-03-07 10:15:00,97.66,97.76,97.56,97.74,13812.730318784988,40.6741,40.7157,40.6324,40.7074,13812.7303
2007-03-07 10:20:00,97.75,98.07,97.75,97.95,36314.113580031495,40.7116,40.8449,40.7116,40.7949,36314.1136
2007-03-07 10:25:00,97.92,98.17,97.92,98.06,21498.846383270185,40.7824,40.8865,40.7824,40.8407,21498.8464
2007-03-07 10:30:00,98.05,98.15,97.84,98.05,25063.421949408243,40.8365,40.8782,40.7491,40.8365,25063.4219
2007-03-07 10:35:00,98.0,98.03,97.81,97.88,18379.842762899378,40.8157,40.8282,40.7366,40.7657,18379.8428
2007-03-07 10:40:00,97.87,97.94,97.68,97.9,19827.951586642965,40.7616,40.7907,40.6824,40.7741,19827.9516
2007-03-07 10:45:00,97.91,97.97,97.65,97.66,29741.927379964447,40.7782,40.8032,40.6699,40.6741,29741.9274
2007-03-07 10:50:00,97.65,97.88,97.65,97.83,32526.752041009808,40.6699,40.7657,40.6699,40.7449,32526.752
2007-03-07 10:55:00,97.83,97.85,97.64,97.64,10805.119684855998,40.7449,40.7532,40.6658,40.6658,10805.1197
2007-03-07 11:00:00,97.65,97.7,97.5,97.67,28962.176474871747,40.6699,40.6908,40.6075,40.6783,28962.1765
2007-03-07 11:05:00,97.56,97.63,97.45,97.46,17154.519912039417,40.6324,40.6616,40.5866,40.5908,17154.5199
2007-03-07 11:10:00,97.47,97.57,97.4,97.45,29964.71335284808,40.595,40.6366,40.5658,40.5866,29964.7134
2007-03-07 11:15:00,97.47,97.51,97.42,97.5,17265.912898481234,40.595,40.6116,40.5741,40.6075,17265.9129
2007-03-07 11:20:00,97.47,97.48,97.19,97.21,17600.091857806678,40.595,40.5991,40.4783,40.4867,17600.0919
2007-03-07 11:25:00,97.22,97.37,96.97,96.97,15372.232128970389,40.4908,40.5533,40.3867,40.3867,15372.2321
2007-03-07 11:30:00,96.95,97.06,96.78,96.88,33529.28891898614,40.3784,40.4242,40.3076,40.3492,33529.2889
2007-03-07 11:35:00,96.88,96.89,96.74,96.74,18268.44977645756,40.3492,40.3534,40.2909,40.2909,18268.4498
2007-03-07 11:40:00,96.76,96.86,96.74,96.76,16597.554979830347,40.2993,40.3409,40.2909,40.2993,16597.555
2007-03-07 11:45:00,96.75,96.75,96.63,96.65,10470.940725530554,40.2951,40.2951,40.2451,40.2534,10470.9407
2007-03-07 11:50:00,96.65,96.94,96.61,96.94,23281.13416633921,40.2534,40.3742,40.2368,40.3742,23281.1342
2007-03-07 11:55:00,96.94,97.42,96.91,97.41,24952.028962966426,40.3742,40.5741,40.3617,40.57,24952.029
2007-03-07 12:00:00,97.41,97.47,97.36,97.47,21276.06041038655,40.57,40.595,40.5491,40.595,21276.0604
2007-03-07 12:05:00,97.43,97.5,97.27,97.29,32972.32398677706,40.5783,40.6075,40.5117,40.52,32972.324
2007-03-07 12:10:00,97.29,97.29,97.03,97.05,15706.41108829583,40.52,40.52,40.4117,40.42,15706.4111
2007-03-07 12:15:00,97.03,97.03,96.88,96.88,11473.477603506884,40.4117,40.4117,40.3492,40.3492,11473.4776
2007-03-07 12:20:00,96.88,97.04,96.88,97.0,14926.66018320313,40.3492,40.4159,40.3492,40.3992,14926.6602
2007-03-07 12:25:00,97.03,97.27,96.99,97.24,16931.73393915579,40.4117,40.5117,40.395,40.4992,16931.7339
2007-03-07 12:30:00,97.22,97.3,97.09,97.11,8800.045928903339,40.4908,40.5242,40.4367,40.445,8800.0459
2007-03-07 12:35:00,97.09,97.09,96.95,96.95,6126.614254299792,40.4367,40.4367,40.3784,40.3784,6126.6143
2007-03-07 12:40:00,96.93,97.0,96.83,96.99,11919.04954927414,40.3701,40.3992,40.3284,40.395,11919.0495
2007-03-07 12:45:00,96.98,97.28,96.95,97.27,13255.765386575917,40.3909,40.5158,40.3784,40.5117,13255.7654
2007-03-07 12:50:00,97.27,97.27,97.11,97.11,7240.544118717937,40.5117,40.5117,40.445,40.445,7240.5441
2007-03-07 12:55:00,97.1,97.12,96.98,96.98,18936.807695108448,40.4409,40.4492,40.3909,40.3909,18936.8077
2007-03-07 13:00:00,96.98,96.99,96.86,96.94,12921.586427250471,40.3909,40.395,40.3409,40.3742,12921.5864
2007-03-07 13:05:00,97.01,97.01,96.94,97.01,16374.769006946715,40.4034,40.4034,40.3742,40.4034,16374.769
2007-03-07 13:10:00,97.03,97.12,96.96,97.05,15817.804074737644,40.4117,40.4492,40.3826,40.42,15817.8041
2007-03-07 13:15:00,97.03,97.03,96.86,96.97,8800.045928903339,40.4117,40.4117,40.3409,40.3867,8800.0459
2007-03-07 13:20:00,96.99,97.09,96.91,97.06,5903.828281416163,40.395,40.4367,40.3617,40.4242,5903.8283
2007-03-07 13:25:00,97.04,97.06,96.95,96.98,16820.340952713974,40.4159,40.4242,40.3784,40.3909,16820.341
2007-03-07 13:30:00,96.98,97.4,96.98,97.04,249631.6826161061,40.3909,40.5658,40.3909,40.4159,249631.6826
2007-03-07 13:35:00,97.04,97.22,97.04,97.18,21053.27443750292,40.4159,40.4908,40.4159,40.4742,21053.2744
2007-03-07 13:40:00,97.2,97.22,97.12,97.12,9468.403847554224,40.4825,40.4908,40.4492,40.4492,9468.4038
2007-03-07 13:45:00,97.13,97.4,97.13,97.28,34866.00475628791,40.4534,40.5658,40.4534,40.5158,34866.0048
2007-03-07 13:50:00,97.28,97.3,97.16,97.2,11250.691630623254,40.5158,40.5242,40.4659,40.4825,11250.6916
2007-03-07 13:55:00,97.2,97.2,97.08,97.1,6572.18620006705,40.4825,40.4825,40.4325,40.4409,6572.1862
2007-03-07 14:00:00,97.11,97.12,96.82,96.85,17934.270817132117,40.445,40.4492,40.3242,40.3367,17934.2708
2007-03-07 14:05:00,96.87,97.15,96.86,97.15,43777.44367163306,40.3451,40.4617,40.3409,40.4617,43777.4437
2007-03-07 14:10:00,97.13,97.13,96.95,97.07,47676.19819709656,40.4534,40.4534,40.3784,40.4284,47676.1982
2007-03-07 14:15:00,97.07,97.14,96.94,97.11,7574.723078043379,40.4284,40.4575,40.3742,40.445,7574.7231
2007-03-07 14:20:00,97.14,97.35,97.12,97.18,23169.741179897395,40.4575,40.545,40.4492,40.4742,23169.7412
2007-03-07 14:25:00,97.18,97.23,97.17,97.18,7240.544118717937,40.4742,40.495,40.47,40.4742,7240.5441
2007-03-07 14:30:00,97.18,97.19,97.08,97.12,19382.379640875708,40.4742,40.4783,40.4325,40.4492,19382.3796
2007-03-07 14:35:00,97.12,97.12,96.96,96.98,6572.18620006705,40.4492,40.4492,40.3826,40.3909,6572.1862
2007-03-07 14:40:00,96.97,97.05,96.97,96.97,9468.403847554224,40.3867,40.42,40.3867,40.3867,9468.4038
2007-03-07 14:45:00,96.99,97.01,96.98,97.01,3675.968552579875,40.395,40.4034,40.3909,40.4034,3675.9686
2007-03-07 14:50:00,97.01,97.04,96.93,96.96,11919.04954927414,40.4034,40.4159,40.3701,40.3826,11919.0495
2007-03-07 14:55:00,96.97,97.03,96.85,96.93,47230.6262513293,40.3867,40.4117,40.3367,40.3701,47230.6263
2007-03-07 15:00:00,96.89,97.15,96.89,97.09,9357.01086111241,40.3534,40.4617,40.3534,40.4367,9357.0109
2007-03-07 15:05:00,97.13,97.22,96.99,96.99,11696.263576390513,40.4534,40.4908,40.395,40.395,11696.2636
2007-03-07 15:10:00,96.99,97.05,96.97,97.0,10693.726698414182,40.395,40.42,40.3867,40.3992,10693.7267
2007-03-07 15:15:00,97.01,97.03,96.95,96.95,13032.979413692285,40.4034,40.4117,40.3784,40.3784,13032.9794
2007-03-07 15:20:00,96.95,97.0,96.84,96.89,24060.885071431912,40.3784,40.3992,40.3326,40.3534,24060.8851
2007-03-07 15:25:00,96.88,96.94,96.86,96.86,18936.807695108448,40.3492,40.3742,40.3409,40.3409,18936.8077
2007-03-07 15:30:00,96.85,96.92,96.72,96.72,21498.846383270185,40.3367,40.3659,40.2826,40.2826,21498.8464
2007-03-07 15:35:00,96.73,96.89,96.72,96.84,15260.839142528574,40.2868,40.3534,40.2826,40.3326,15260.8391
2007-03-07 15:40:00,96.85,96.97,96.82,96.83,16374.769006946715,40.3367,40.3867,40.3242,40.3284,16374.769
2007-03-07 15:45:00,96.82,96.83,96.62,96.64,41883.76290212222,40.3242,40.3284,40.2409,40.2493,41883.7629
2007-03-07 15:50:00,96.59,96.64,96.43,96.43,43554.65769874943,40.2285,40.2493,40.1618,40.1618,43554.6577
2007-03-07 15:55:00,96.4,96.45,96.24,96.26,62380.07240741607,40.1493,40.1701,40.0827,40.091,62380.0724
2007-03-08 09:30:00,97.42,97.94,97.42,97.8,25397.60090873368,40.5741,40.7907,40.5741,40.7324,25397.6009
2007-03-08 09:35:00,97.85,98.04,97.76,97.91,25731.77986805913,40.7532,40.8324,40.7157,40.7782,25731.7799
2007-03-08 09:40:00,97.86,98.24,97.86,98.1,25063.421949408243,40.7574,40.9157,40.7574,40.8573,25063.4219
2007-03-08 09:45:00,98.04,98.07,97.85,97.86,20162.130545968408,40.8324,40.8449,40.7532,40.7574,20162.1305
2007-03-08 09:50:00,97.83,98.15,97.83,98.15,23169.741179897395,40.7449,40.8782,40.7449,40.8782,23169.7412
2007-03-08 09:55:00,98.17,98.44,98.15,98.29,25508.9938951755,40.8865,40.999,40.8782,40.9365,25508.9939
2007-03-08 10:00:00,98.28,98.42,98.17,98.23,27068.4957053609,40.9323,40.9906,40.8865,40.9115,27068.4957
2007-03-08 10:05:00,98.27,98.35,98.14,98.18,15260.839142528574,40.9282,40.9615,40.874,40.8907,15260.8391
2007-03-08 10:10:00,98.17,98.58,98.14,98.49,22167.204301921065,40.8865,41.0573,40.874,41.0198,22167.2043
2007-03-08 10:15:00,98.56,98.9,98.52,98.9,21053.27443750292,41.0489,41.1905,41.0323,41.1905,21053.2744
2007-03-08 10:20:00,98.91,99.03,98.84,98.99,22278.59728836288,41.1947,41.2447,41.1655,41.228,22278.5973
2007-03-08 10:25:00,98.97,99.05,98.85,98.92,21498.846383270185,41.2197,41.253,41.1697,41.1989,21498.8464
2007-03-08 10:30:00,98.9,98.92,98.65,98.79,20607.702491735665,41.1905,41.1989,41.0864,41.1447,20607.7025
2007-03-08 10:35:00,98.79,98.82,98.71,98.73,14258.302264552243,41.1447,41.1572,41.1114,41.1197,14258.3023
2007-03-08 10:40:00,98.76,98.78,98.57,98.73,16374.769006946715,41.1322,41.1406,41.0531,41.1197,16374.769
2007-03-08 10:45:00,98.75,98.75,98.61,98.69,7351.937105159751,41.1281,41.1281,41.0698,41.1031,7351.9371
2007-03-08 10:50:00,98.69,98.81,98.63,98.64,27959.639596895417,41.1031,41.1531,41.0781,41.0823,27959.6396
2007-03-08 10:55:00,98.62,98.63,98.34,98.44,24729.2429900828,41.0739,41.0781,40.9573,40.999,24729.243
2007-03-08 11:00:00,98.44,98.5,98.37,98.44,8465.866969577895,40.999,41.0239,40.9698,40.999,8465.867
2007-03-08 11:05:00,98.48,98.68,98.47,98.61,12810.193440808656,41.0156,41.0989,41.0114,41.0698,12810.1934
2007-03-08 11:10:00,98.61,98.67,98.61,98.66,16486.16199338853,41.0698,41.0947,41.0698,41.0906,16486.162
2007-03-08 11:15:00,98.66,98.67,98.48,98.53,17377.305884923047,41.0906,41.0947,41.0156,41.0364,17377.3059
2007-03-08 11:20:00,98.54,98.54,98.26,98.26,14035.516291668617,41.0406,41.0406,40.924,40.924,14035.5163
2007-03-08 11:25:00,98.3,98.33,98.24,98.3,5235.470362765277,40.9406,40.9531,40.9157,40.9406,5235.4704
2007-03-08 11:30:00,98.3,98.48,98.29,98.48,17822.877830690304,40.9406,41.0156,40.9365,41.0156,17822.8778
2007-03-08 11:35:00,98.48,98.6,98.48,98.58,7574.723078043379,41.0156,41.0656,41.0156,41.0573,7574.7231
2007-03-08 11:40:00,98.6,98.81,98.6,98.81,17154.519912039417,41.0656,41.1531,41.0656,41.1531,17154.5199
2007-03-08 11:45:00,98.84,98.94,98.79,98.9,15260.839142528574,41.1655,41.2072,41.1447,41.1905,15260.8391
2007-03-08 11:50:00,98.93,99.01,98.82,99.01,14481.088237435872,41.203,41.2364,41.1572,41.2364,14481.0882
2007-03-08 11:55:00,99.01,99.02,98.79,98.84,11362.08461706507,41.2364,41.2405,41.1447,41.1655,11362.0846
2007-03-08 12:00:00,98.83,99.05,98.81,99.05,9022.831901786967,41.1614,41.253,41.1531,41.253,9022.8319
2007-03-08 12:05:00,99.04,99.04,98.98,99.04,4344.326471230762,41.2488,41.2488,41.2239,41.2488,4344.3265
2007-03-08 12:10:00,99.02,99.05,98.84,98.88,5346.863349207091,41.2405,41.253,41.1655,41.1822,5346.8633
2007-03-08 12:15:00,98.88,98.96,98.88,98.94,9357.01086111241,41.1822,41.2155,41.1822,41.2072,9357.0109
2007-03-08 12:20:00,98.95,99.07,98.95,99.02,9913.975793321482,41.2114,41.2613,41.2114,41.2405,9913.9758
2007-03-08 12:25:00,99.01,99.02,98.99,99.01,3341.789593254432,41.2364,41.2405,41.228,41.2364,3341.7896
2007-03-08 12:30:00,99.01,99.11,98.99,99.04,12476.014481483213,41.2364,41.278,41.228,41.2488,12476.0145
2007-03-08 12:35:00,99.02,99.02,98.78,98.79,20050.73755952659,41.2405,41.2405,41.1406,41.1447,20050.7376
2007-03-08 12:40:00,98.78,98.79,98.63,98.64,50238.236885258295,41.1406,41.1447,41.0781,41.0823,50238.2369
2007-03-08 12:45:00,98.64,98.67,98.58,98.65,28182.425569779043,41.0823,41.0947,41.0573,41.0864,28182.4256
2007-03-08 12:50:00,98.66,98.71,98.64,98.64,13924.1233052268,41.0906,41.1114,41.0823,41.0823,13924.1233
2007-03-08 12:55:00,98.65,98.68,98.6,98.66,7686.116064485194,41.0864,41.0989,41.0656,41.0906,7686.1161
2007-03-08 13:00:00,98.66,98.7,98.61,98.64,9468.403847554224,41.0906,41.1072,41.0698,41.0823,9468.4038
2007-03-08 13:05:00,98.62,98.63,98.57,98.6,9134.22488822878,41.0739,41.0781,41.0531,41.0656,9134.2249
2007-03-08 13:10:00,98.6,98.62,98.54,98.56,8688.652942461524,41.0656,41.0739,41.0406,41.0489,8688.6529
2007-03-08 13:15:00,98.6,98.75,98.59,98.68,9802.582806879667,41.0656,41.1281,41.0614,41.0989,9802.5828
2007-03-08 13:20:00,98.69,98.73,98.63,98.69,4121.540498347133,41.1031,41.1197,41.0781,41.1031,4121.5405
2007-03-08 13:25:00,98.68,98.92,98.67,98.88,11584.870589948698,41.0989,41.1989,41.0947,41.1822,11584.8706
2007-03-08 13:30:00,98.85,98.85,98.7,98.77,13478.551359459543,41.1697,41.1697,41.1072,41.1364,13478.5514
2007-03-08 13:35:00,98.77,98.88,98.77,98.85,8911.438915345152,41.1364,41.1822,41.1364,41.1697,8911.4389
2007-03-08 13:40:00,98.86,98.88,98.81,98.88,9468.403847554224,41.1739,41.1822,41.1531,41.1822,9468.4038
2007-03-08 13:45:00,98.88,99.05,98.87,99.03,8020.295023810637,41.1822,41.253,41.178,41.2447,8020.295
2007-03-08 13:50:00,99.04,99.07,98.92,98.92,10582.33371197237,41.2488,41.2613,41.1989,41.1989,10582.3337
2007-03-08 13:55:00,98.9,98.96,98.88,98.88,5012.684389881648,41.1905,41.2155,41.1822,41.1822,5012.6844
2007-03-08 14:00:00,98.86,98.86,98.48,98.49,13255.765386575917,41.1739,41.1739,41.0156,41.0198,13255.7654
2007-03-08 14:05:00,98.48,98.53,98.39,98.4,14146.90927811043,41.0156,41.0364,40.9781,40.9823,14146.9093
2007-03-08 14:10:00,98.39,98.46,98.15,98.16,27402.674664686343,40.9781,41.0073,40.8782,40.8823,27402.6747
2007-03-08 14:15:00,98.15,98.16,97.99,98.09,48901.52104795652,40.8782,40.8823,40.8115,40.8532,48901.521
2007-03-08 14:20:00,98.1,98.33,98.02,98.23,25286.20792229187,40.8573,40.9531,40.824,40.9115,25286.2079
2007-03-08 14:25:00,98.26,98.38,98.15,98.3,17265.912898481234,40.924,40.974,40.8782,40.9406,17265.9129
2007-03-08 14:30:00,98.3,98.36,98.12,98.13,34420.43281052065,40.9406,40.9656,40.8657,40.8698,34420.4328
2007-03-08 14:35:00,98.16,98.2,97.85,98.0,29407.748420639004,40.8823,40.899,40.7532,40.8157,29407.7484
2007-03-08 14:40:00,98.01,98.29,97.98,98.18,22835.562220571952,40.8199,40.9365,40.8074,40.8907,22835.5622
2007-03-08 14:45:00,98.15,98.3,98.06,98.26,26065.95882738457,40.8782,40.9406,40.8407,40.924,26065.9588
2007-03-08 14:50:00,98.22,98.47,98.21,98.47,14258.302264552243,40.9073,41.0114,40.9032,41.0114,14258.3023
2007-03-08 14:55:00,98.45,98.56,98.36,98.42,19939.34457308477,41.0031,41.0489,40.9656,40.9906,19939.3446
2007-03-08 15:00:00,98.43,98.56,98.38,98.44,11807.656562832326,40.9948,41.0489,40.974,40.999,11807.6566
2007-03-08 15:05:00,98.47,98.47,98.24,98.3,5458.256335648905,41.0114,41.0114,40.9157,40.9406,5458.2563
2007-03-08 15:10:00,98.28,98.38,98.18,98.26,17822.877830690304,40.9323,40.974,40.8907,40.924,17822.8778
2007-03-08 15:15:00,98.23,98.4,98.21,98.34,11362.08461706507,40.9115,40.9823,40.9032,40.9573,11362.0846
2007-03-08 15:20:00,98.33,98.44,98.28,98.31,16263.376020504904,40.9531,40.999,40.9323,40.9448,16263.376
2007-03-08 15:25:00,98.31,98.41,98.3,98.32,8020.295023810637,40.9448,40.9865,40.9406,40.949,8020.295
2007-03-08 15:30:00,98.35,98.36,98.27,98.31,19382.379640875708,40.9615,40.9656,40.9282,40.9448,19382.3796
2007-03-08 15:35:00,98.31,98.42,98.25,98.39,31747.001135917104,40.9448,40.9906,40.9198,40.9781,31747.0011
2007-03-08 15:40:00,98.4,98.54,98.36,98.39,35422.96968849698,40.9823,41.0406,40.9656,40.9781,35422.9697
2007-03-08 15:45:00,98.39,98.6,98.39,98.46,80537.12919743182,40.9781,41.0656,40.9781,41.0073,80537.1292
2007-03-08 15:50:00,98.46,98.46,98.26,98.26,35757.148647822425,41.0073,41.0073,40.924,40.924,35757.1486
2007-03-08 15:55:00,98.26,98.36,98.21,98.36,127990.54142164475,40.924,40.9656,40.9032,40.9656,127990.5414
2007-03-09 09:30:00,99.74,99.84,99.21,99.72,31969.78710880073,41.5404,41.582,41.3196,41.5321,31969.7871
2007-03-09 09:35:00,99.72,99.75,99.25,99.74,30633.07127149896,41.5321,41.5446,41.3363,41.5404,30633.0713
2007-03-09 09:40:00,99.74,100.09,99.74,99.99,29407.748420639004,41.5404,41.6862,41.5404,41.6445,29407.7484
2007-03-09 09:45:00,100.04,100.15,99.92,100.02,36202.72059358968,41.6653,41.7111,41.6154,41.657,36202.7206
2007-03-09 09:50:00,100.04,100.05,99.76,99.79,20162.130545968408,41.6653,41.6695,41.5487,41.5612,20162.1305
2007-03-09 09:55:00,99.8,99.93,99.52,99.52,26177.351813826383,41.5654,41.6195,41.4488,41.4488,26177.3518
2007-03-09 10:00:00,99.53,99.6,99.05,99.2,30298.89231217352,41.4529,41.4821,41.253,41.3155,30298.8923
2007-03-09 10:05:00,99.15,99.31,99.05,99.05,37650.82941733327,41.2947,41.3613,41.253,41.253,37650.8294
2007-03-09 10:10:00,99.01,99.24,98.96,99.05,16597.554979830347,41.2364,41.3321,41.2155,41.253,16597.555
2007-03-09 10:15:00,99.01,99.04,98.81,98.85,16263.376020504904,41.2364,41.2488,41.1531,41.1697,16263.376
2007-03-09 10:20:00,98.82,98.9,98.82,98.88,36648.29253935694,41.1572,41.1905,41.1572,41.1822,36648.2925
2007-03-09 10:25:00,98.88,99.03,98.84,99.02,18379.842762899378,41.1822,41.2447,41.1655,41.2405,18379.8428
2007-03-09 10:30:00,99.0,99.0,98.76,98.77,9245.617874670595,41.2322,41.2322,41.1322,41.1364,9245.6179
2007-03-09 10:35:00,98.77,98.8,98.59,98.66,13924.1233052268,41.1364,41.1489,41.0614,41.0906,13924.1233
2007-03-09 10:40:00,98.67,98.84,98.67,98.73,18714.02172222482,41.0947,41.1655,41.0947,41.1197,18714.0217
2007-03-09 10:45:00,98.69,98.88,98.66,98.88,23392.527152781026,41.1031,41.1822,41.0906,41.1822,23392.5272
2007-03-09 10:50:00,98.88,99.11,98.88,99.05,27402.674664686343,41.1822,41.278,41.1822,41.253,27402.6747
2007-03-09 10:55:00,99.09,99.1,98.88,98.9,9134.22488822878,41.2697,41.2738,41.1822,41.1905,9134.2249
2007-03-09 11:00:00,98.87,99.02,98.87,99.02,11250.691630623254,41.178,41.2405,41.178,41.2405,11250.6916
2007-03-09 11:05:00,99.01,99.02,98.87,98.87,15595.018101854015,41.2364,41.2405,41.178,41.178,15595.0181
2007-03-09 11:10:00,98.86,99.02,98.82,98.95,10470.940725530554,41.1739,41.2405,41.1572,41.2114,10470.9407
2007-03-09 11:15:00,98.96,99.0,98.92,98.94,8354.47398313608,41.2155,41.2322,41.1989,41.2072,8354.474
2007-03-09 11:20:00,98.93,98.93,98.8,98.91,9802.582806879667,41.203,41.203,41.1489,41.1947,9802.5828
2007-03-09 11:25:00,98.92,98.99,98.92,98.99,8243.080996694265,41.1989,41.228,41.1989,41.228,8243.081
2007-03-09 11:30:00,98.98,99.1,98.95,99.05,24952.028962966426,41.2239,41.2738,41.2114,41.253,24952.029
2007-03-09 11:35:00,99.05,99.34,99.05,99.3,23838.09909854828,41.253,41.3738,41.253,41.3571,23838.0991
2007-03-09 11:40:00,99.31,99.5,99.29,99.49,28405.21154266268,41.3613,41.4404,41.353,41.4363,28405.2115
2007-03-09 11:45:00,99.47,99.51,99.44,99.5,8354.47398313608,41.4279,41.4446,41.4154,41.4404,8354.474
2007-03-09 11:50:00,99.48,99.49,99.39,99.45,11807.656562832326,41.4321,41.4363,41.3946,41.4196,11807.6566
2007-03-09 11:55:00,99.49,99.58,99.46,99.49,9691.189820437854,41.4363,41.4737,41.4238,41.4363,9691.1898
2007-03-09 12:00:00,99.53,99.61,99.51,99.58,6349.400227183421,41.4529,41.4862,41.4446,41.4737,6349.4002
2007-03-09 12:05:00,99.57,99.74,99.57,99.72,16486.16199338853,41.4696,41.5404,41.4696,41.5321,16486.162
2007-03-09 12:10:00,99.72,99.8,99.71,99.8,10470.940725530554,41.5321,41.5654,41.5279,41.5654,10470.9407
2007-03-09 12:15:00,99.8,99.81,99.76,99.76,7797.509050927008,41.5654,41.5695,41.5487,41.5487,7797.5091
2007-03-09 12:20:00,99.75,99.79,99.72,99.77,8465.866969577895,41.5446,41.5612,41.5321,41.5529,8465.867
2007-03-09 12:25:00,99.77,100.0,99.76,99.97,12141.83552215777,41.5529,41.6487,41.5487,41.6362,12141.8355
2007-03-09 12:30:00,99.97,100.11,99.97,100.11,15149.446156086758,41.6362,41.6945,41.6362,41.6945,15149.4462
2007-03-09 12:35:00,100.11,100.15,99.98,100.15,17600.091857806678,41.6945,41.7111,41.6403,41.7111,17600.0919
2007-03-09 12:40:00,100.14,100.14,99.93,99.93,10359.54773908874,41.707,41.707,41.6195,41.6195,10359.5477
2007-03-09 12:45:00,99.99,100.01,99.85,99.94,11250.691630623254,41.6445,41.6528,41.5862,41.6237,11250.6916
2007-03-09 12:50:00,99.92,99.93,99.72,99.75,7129.151132276122,41.6154,41.6195,41.5321,41.5446,7129.1511
2007-03-09 12:55:00,99.73,99.78,99.6,99.76,10136.76176620511,41.5362,41.557,41.4821,41.5487,10136.7618
2007-03-09 13:00:00,99.75,99.82,99.65,99.75,13701.337332343172,41.5446,41.5737,41.5029,41.5446,13701.3373
2007-03-09 13:05:00,99.74,99.74,99.68,99.7,9802.582806879667,41.5404,41.5404,41.5154,41.5237,9802.5828
2007-03-09 13:10:00,99.7,99.71,99.49,99.56,17600.091857806678,41.5237,41.5279,41.4363,41.4654,17600.0919
2007-03-09 13:15:00,99.6,99.6,99.38,99.43,20496.30950529385,41.4821,41.4821,41.3905,41.4113,20496.3095
2007-03-09 13:20:00,99.43,99.51,99.39,99.49,7686.116064485194,41.4113,41.4446,41.3946,41.4363,7686.1161
2007-03-09 13:25:00,99.49,99.57,99.49,99.57,4901.291403439834,41.4363,41.4696,41.4363,41.4696,4901.2914
2007-03-09 13:30:00,99.62,99.69,99.5,99.52,7908.902037368823,41.4904,41.5196,41.4404,41.4488,7908.902
2007-03-09 13:35:00,99.56,99.56,99.26,99.26,9468.403847554224,41.4654,41.4654,41.3405,41.3405,9468.4038
2007-03-09 13:40:00,99.29,99.39,99.26,99.27,9468.403847554224,41.353,41.3946,41.3405,41.3446,9468.4038
2007-03-09 13:45:00,99.29,99.41,99.29,99.4,14258.302264552243,41.353,41.4029,41.353,41.3988,14258.3023
2007-03-09 13:50:00,99.4,99.42,99.2,99.28,11027.905657739626,41.3988,41.4071,41.3155,41.3488,11027.9057
2007-03-09 13:55:00,99.23,99.23,99.11,99.2,7908.902037368823,41.328,41.328,41.278,41.3155,7908.902
2007-03-09 14:00:00,99.2,99.21,98.97,99.15,10025.368779763296,41.3155,41.3196,41.2197,41.2947,10025.3688
2007-03-09 14:05:00,99.15,99.24,99.03,99.24,9357.01086111241,41.2947,41.3321,41.2447,41.3321,9357.0109
2007-03-09 14:10:00,99.24,99.42,99.24,99.4,7797.509050927008,41.3321,41.4071,41.3321,41.3988,7797.5091
2007-03-09 14:15:00,99.4,99.51,99.23,99.51,12921.586427250471,41.3988,41.4446,41.328,41.4446,12921.5864
2007-03-09 14:20:00,99.51,99.57,99.46,99.57,12587.407467925028,41.4446,41.4696,41.4238,41.4696,12587.4075
2007-03-09 14:25:00,99.56,99.57,99.33,99.49,18157.056790015748,41.4654,41.4696,41.3696,41.4363,18157.0568
2007-03-09 14:30:00,99.49,99.49,99.11,99.11,10136.76176620511,41.4363,41.4363,41.278,41.278,10136.7618
2007-03-09 14:35:00,99.13,99.47,99.11,99.43,19159.59366799208,41.2863,41.4279,41.278,41.4113,19159.5937
2007-03-09 14:40:00,99.45,99.47,99.32,99.38,8465.866969577895,41.4196,41.4279,41.3655,41.3905,8465.867
2007-03-09 14:45:00,99.38,99.7,99.35,99.56,42997.69276654037,41.3905,41.5237,41.378,41.4654,42997.6928
2007-03-09 14:50:00,99.56,99.56,99.46,99.5,5681.042308532535,41.4654,41.4654,41.4238,41.4404,5681.0423
2007-03-09 14:55:00,99.47,99.5,99.4,99.46,6126.614254299792,41.4279,41.4404,41.3988,41.4238,6126.6143
2007-03-09 15:00:00,99.49,99.58,99.4,99.44,5792.435294974349,41.4363,41.4737,41.3988,41.4154,5792.4353
2007-03-09 15:05:00,99.43,99.55,99.36,99.54,9245.617874670595,41.4113,41.4613,41.3821,41.4571,9245.6179
2007-03-09 15:10:00,99.49,99.54,99.37,99.51,10693.726698414182,41.4363,41.4571,41.3863,41.4446,10693.7267
2007-03-09 15:15:00,99.49,99.7,99.49,99.61,10359.54773908874,41.4363,41.5237,41.4363,41.4862,10359.5477
2007-03-09 15:20:00,99.61,99.68,99.46,99.53,13478.551359459543,41.4862,41.5154,41.4238,41.4529,13478.5514
2007-03-09 15:25:00,99.5,99.57,99.47,99.55,10136.76176620511,41.4404,41.4696,41.4279,41.4613,10136.7618
2007-03-09 15:30:00,99.54,99.54,99.34,99.34,13478.551359459543,41.4571,41.4571,41.3738,41.3738,13478.5514
2007-03-09 15:35:00,99.34,99.54,99.32,99.39,20162.130545968408,41.3738,41.4571,41.3655,41.3946,20162.1305
2007-03-09 15:40:00,99.4,99.58,99.4,99.53,12364.6214950414,41.3988,41.4737,41.3988,41.4529,12364.6215
2007-03-09 15:45:00,99.54,99.67,99.47,99.65,24506.45701719917,41.4571,41.5112,41.4279,41.5029,24506.457
2007-03-09 15:50:00,99.6,99.6,99.53,99.58,26400.137786710013,41.4821,41.4821,41.4529,41.4737,26400.1378
2007-03-09 15:55:00,99.58,99.58,99.35,99.49,46228.08937335298,41.4737,41.4737,41.378,41.4363,46228.0894
2007-03-12 09:30:00,99.92,101.05,99.82,100.93,72628.22716006299,41.6154,42.086,41.5737,42.036,72628.2272
2007-03-12 09:35:00,100.93,100.94,100.45,100.49,46228.08937335298,42.036,42.0402,41.8361,41.8528,46228.0894
2007-03-12 09:40:00,100.48,100.81,100.28,100.46,50572.41584458374,41.8486,41.986,41.7653,41.8403,50572.4158
2007-03-12 09:45:00,100.47,100.51,100.31,100.34,62380.07240741607,41.8444,41.8611,41.7778,41.7903,62380.0724
2007-03-12 09:50:00,100.31,100.48,100.29,100.39,62491.46539385788,41.7778,41.8486,41.7695,41.8111,62491.4654
2007-03-12 09:55:00,100.39,100.57,100.32,100.45,45002.76652249302,41.8111,41.8861,41.7819,41.8361,45002.7665
2007-03-12 10:00:00,100.44,100.54,100.32,100.54,26511.53077315183,41.8319,41.8736,41.7819,41.8736,26511.5308
2007-03-12 10:05:00,100.53,100.65,100.36,100.58,35757.148647822425,41.8694,41.9194,41.7986,41.8902,35757.1486
2007-03-12 10:10:00,100.59,101.15,100.59,101.01,59706.64073281252,41.8944,42.1276,41.8944,42.0693,59706.6407
2007-03-12 10:15:00,100.98,101.17,100.9,101.08,74410.51494313202,42.0568,42.136,42.0235,42.0985,74410.5149
2007-03-12 10:20:00,101.07,101.53,101.05,101.27,56699.03009888353,42.0943,42.2859,42.086,42.1776,56699.0301
2007-03-12 10:25:00,101.27,101.37,101.22,101.28,21610.239369711995,42.1776,42.2193,42.1568,42.1818,21610.2394
2007-03-12 10:30:00,101.15,101.31,101.14,101.21,21164.66742394474,42.1276,42.1943,42.1235,42.1526,21164.6674
2007-03-12 10:35:00,101.21,101.25,100.88,100.88,23169.741179897395,42.1526,42.1693,42.0152,42.0152,23169.7412
2007-03-12 10:40:00,100.86,100.86,100.46,100.83,37093.8644851242,42.0069,42.0069,41.8403,41.9944,37093.8645
2007-03-12 10:45:00,100.81,100.9,100.68,100.8,36536.89955291512,41.986,42.0235,41.9319,41.9819,36536.8996
2007-03-12 10:50:00,100.78,100.98,100.76,100.76,21276.06041038655,41.9735,42.0568,41.9652,41.9652,21276.0604
2007-03-12 10:55:00,100.8,100.91,100.76,100.85,16040.590047621274,41.9819,42.0277,41.9652,42.0027,16040.59
2007-03-12 11:00:00,100.86,100.9,100.78,100.79,16820.340952713974,42.0069,42.0235,41.9735,41.9777,16820.341
2007-03-12 11:05:00,100.79,100.92,100.65,100.66,24395.06403075736,41.9777,42.0318,41.9194,41.9236,24395.064
2007-03-12 11:10:00,100.66,100.76,100.64,100.69,11584.870589948698,41.9236,41.9652,41.9152,41.936,11584.8706
2007-03-12 11:15:00,100.69,100.87,100.69,100.8,12030.442535715956,41.936,42.011,41.936,41.9819,12030.4425
2007-03-12 11:20:00,100.8,100.87,100.72,100.8,15260.839142528574,41.9819,42.011,41.9485,41.9819,15260.8391
2007-03-12 11:25:00,100.82,100.83,100.62,100.65,19939.34457308477,41.9902,41.9944,41.9069,41.9194,19939.3446
2007-03-12 11:30:00,100.69,100.71,100.63,100.68,2339.252715278102,41.936,41.9444,41.9111,41.9319,2339.2527
2007-03-12 11:35:00,100.7,100.7,100.63,100.63,10693.726698414182,41.9402,41.9402,41.9111,41.9111,10693.7267
2007-03-12 11:40:00,100.63,100.88,100.63,100.88,15483.625115412202,41.9111,42.0152,41.9111,42.0152,15483.6251
2007-03-12 11:45:00,100.88,101.09,100.88,101.08,16597.554979830347,42.0152,42.1026,42.0152,42.0985,16597.555
2007-03-12 11:50:00,101.07,101.35,101.07,101.25,19605.16561375933,42.0943,42.2109,42.0943,42.1693,19605.1656
2007-03-12 11:55:00,101.28,101.34,101.25,101.29,14815.267196761317,42.1818,42.2068,42.1693,42.1859,14815.2672
2007-03-12 12:00:00,101.29,101.4,101.15,101.15,16486.16199338853,42.1859,42.2318,42.1276,42.1276,16486.162
2007-03-12 12:05:00,101.16,101.35,101.15,101.32,26177.351813826383,42.1318,42.2109,42.1276,42.1984,26177.3518
2007-03-12 12:10:00,101.32,101.5,101.32,101.42,25620.38688161732,42.1984,42.2734,42.1984,42.2401,25620.3869
2007-03-12 12:15:00,101.42,101.52,101.34,101.43,22724.16923413014,42.2401,42.2817,42.2068,42.2442,22724.1692
2007-03-12 12:20:00,101.44,101.62,101.41,101.61,17265.912898481234,42.2484,42.3234,42.2359,42.3192,17265.9129
2007-03-12 12:25:00,101.61,101.77,101.61,101.62,20050.73755952659,42.3192,42.3859,42.3192,42.3234,20050.7376
2007-03-12 12:30:00,101.62,101.67,101.53,101.58,22835.562220571952,42.3234,42.3442,42.2859,42.3067,22835.5622
2007-03-12 12:35:00,101.56,101.7,101.38,101.38,27068.4957053609,42.2984,42.3567,42.2234,42.2234,27068.4957
2007-03-12 12:40:00,101.38,101.51,101.33,101.48,9245.617874670595,42.2234,42.2776,42.2026,42.2651,9245.6179
2007-03-12 12:45:00,101.51,101.51,101.28,101.45,12141.83552215777,42.2776,42.2776,42.1818,42.2526,12141.8355
2007-03-12 12:50:00,101.45,101.5,101.42,101.5,7797.509050927008,42.2526,42.2734,42.2401,42.2734,7797.5091
2007-03-12 12:55:00,101.57,101.85,101.57,101.85,10025.368779763296,42.3026,42.4192,42.3026,42.4192,10025.3688
2007-03-12 13:00:00,101.86,101.86,101.63,101.68,15929.19706117946,42.4233,42.4233,42.3275,42.3484,15929.1971
2007-03-12 13:05:00,101.68,101.75,101.6,101.6,17377.305884923047,42.3484,42.3775,42.3151,42.3151,17377.3059
2007-03-12 13:10:00,101.62,101.62,101.43,101.43,10359.54773908874,42.3234,42.3234,42.2442,42.2442,10359.5477
2007-03-12 13:15:00,101.44,101.46,101.32,101.32,7686.116064485194,42.2484,42.2567,42.1984,42.1984,7686.1161
2007-03-12 13:20:00,101.32,101.54,101.31,101.54,13367.158373017728,42.1984,42.2901,42.1943,42.2901,13367.1584
2007-03-12 13:25:00,101.54,101.62,101.48,101.48,13144.3724001341,42.2901,42.3234,42.2651,42.2651,13144.3724
2007-03-12 13:30:00,101.44,101.6,101.44,101.51,11919.04954927414,42.2484,42.3151,42.2484,42.2776,11919.0495
2007-03-12 13:35:00,101.52,101.67,101.5,101.66,10693.726698414182,42.2817,42.3442,42.2734,42.34,10693.7267
2007-03-12 13:40:00,101.63,101.74,101.63,101.69,12476.014481483213,42.3275,42.3734,42.3275,42.3525,12476.0145
2007-03-12 13:45:00,101.66,101.69,101.59,101.6,11473.477603506884,42.34,42.3525,42.3109,42.3151,11473.4776
2007-03-12 13:50:00,101.59,101.71,101.57,101.67,15260.839142528574,42.3109,42.3609,42.3026,42.3442,15260.8391
2007-03-12 13:55:00,101.67,101.69,101.62,101.67,16040.590047621274,42.3442,42.3525,42.3234,42.3442,16040.59
2007-03-12 14:00:00,101.67,101.67,101.57,101.6,11696.263576390513,42.3442,42.3442,42.3026,42.3151,11696.2636
2007-03-12 14:05:00,101.6,101.66,101.53,101.66,21053.27443750292,42.3151,42.34,42.2859,42.34,21053.2744
2007-03-12 14:10:00,101.67,101.86,101.67,101.83,15483.625115412202,42.3442,42.4233,42.3442,42.4108,15483.6251
2007-03-12 14:15:00,101.83,102.24,101.83,102.17,34754.611769846095,42.4108,42.5816,42.4108,42.5525,34754.6118
2007-03-12 14:20:00,102.17,102.4,102.17,102.39,35534.3626749388,42.5525,42.6482,42.5525,42.6441,35534.3627
2007-03-12 14:25:00,102.39,102.39,102.25,102.28,17154.519912039417,42.6441,42.6441,42.5858,42.5983,17154.5199
2007-03-12 14:30:00,102.27,102.45,102.15,102.18,26957.102718919086,42.5941,42.6691,42.5441,42.5566,26957.1027
2007-03-12 14:35:00,102.18,102.32,102.08,102.28,27848.2466104536,42.5566,42.6149,42.515,42.5983,27848.2466
2007-03-12 14:40:00,102.3,102.3,102.22,102.3,18157.056790015748,42.6066,42.6066,42.5733,42.6066,18157.0568
2007-03-12 14:45:00,102.29,102.32,102.24,102.24,11362.08461706507,42.6024,42.6149,42.5816,42.5816,11362.0846
2007-03-12 14:50:00,102.25,102.28,102.21,102.26,18602.628735783004,42.5858,42.5983,42.5691,42.5899,18602.6287
2007-03-12 14:55:00,102.26,102.42,102.26,102.3,14926.66018320313,42.5899,42.6566,42.5899,42.6066,14926.6602
2007-03-12 15:00:00,102.3,102.36,102.15,102.33,23058.348193455586,42.6066,42.6316,42.5441,42.6191,23058.3482
2007-03-12 15:05:00,102.33,102.39,102.28,102.3,21721.63235615381,42.6191,42.6441,42.5983,42.6066,21721.6324
2007-03-12 15:10:00,102.3,102.32,102.1,102.15,13144.3724001341,42.6066,42.6149,42.5233,42.5441,13144.3724
2007-03-12 15:15:00,102.16,102.26,102.15,102.19,14369.695250994058,42.5483,42.5899,42.5441,42.5608,14369.6953
2007-03-12 15:20:00,102.19,102.19,101.96,101.96,18045.66380357393,42.5608,42.5608,42.465,42.465,18045.6638
2007-03-12 15:25:00,101.98,102.08,101.92,102.06,22835.562220571952,42.4733,42.515,42.4483,42.5066,22835.5622
2007-03-12 15:30:00,102.07,102.08,101.82,101.82,30633.07127149896,42.5108,42.515,42.4067,42.4067,30633.0713
2007-03-12 15:35:00,101.82,101.83,101.57,101.63,43331.8717258658,42.4067,42.4108,42.3026,42.3275,43331.8717
2007-03-12 15:40:00,101.64,101.87,101.63,101.73,53134.45453274547,42.3317,42.4275,42.3275,42.3692,53134.4545
2007-03-12 15:45:00,101.74,101.98,101.72,101.96,46116.69638691117,42.3734,42.4733,42.365,42.465,46116.6964
2007-03-12 15:50:00,101.95,101.97,101.82,101.82,46673.66131912024,42.4608,42.4692,42.4067,42.4067,46673.6613
2007-03-12 15:55:00,101.82,102.04,101.75,101.89,80425.73621099,42.4067,42.4983,42.3775,42.4358,80425.7362
2007-03-13 09:30:00,101.51,101.51,101.11,101.28,13144.3724001341,42.2776,42.2776,42.111,42.1818,13144.3724
2007-03-13 09:35:00,101.32,101.34,100.99,101.08,11139.29864418144,42.1984,42.2068,42.061,42.0985,11139.2986
2007-03-13 09:40:00,101.09,101.33,101.02,101.19,16151.983034063089,42.1026,42.2026,42.0735,42.1443,16151.983
2007-03-13 09:45:00,101.04,101.05,100.34,100.59,45782.51742758572,42.0818,42.086,41.7903,41.8944,45782.5174
2007-03-13 09:50:00,100.6,100.72,100.42,100.51,21498.846383270185,41.8986,41.9485,41.8236,41.8611,21498.8464
2007-03-13 09:55:00,100.54,100.99,100.37,100.81,29853.32036640626,41.8736,42.061,41.8028,41.986,29853.3204
2007-03-13 10:00:00,100.89,100.9,100.5,100.71,12810.193440808656,42.0193,42.0235,41.8569,41.9444,12810.1934
2007-03-13 10:05:00,100.69,100.73,100.44,100.62,14592.481223877689,41.936,41.9527,41.8319,41.9069,14592.4812
2007-03-13 10:10:00,100.65,100.71,100.56,100.63,8911.438915345152,41.9194,41.9444,41.8819,41.9111,8911.4389
2007-03-13 10:15:00,100.59,100.82,100.56,100.8,10470.940725530554,41.8944,41.9902,41.8819,41.9819,10470.9407
2007-03-13 10:20:00,100.83,100.98,100.59,100.6,13478.551359459543,41.9944,42.0568,41.8944,41.8986,13478.5514
2007-03-13 10:25:00,100.6,100.74,100.54,100.65,13032.979413692285,41.8986,41.9569,41.8736,41.9194,13032.9794
2007-03-13 10:30:00,100.7,100.72,100.54,100.59,15038.053169644943,41.9402,41.9485,41.8736,41.8944,15038.0532
2007-03-13 10:35:00,100.6,100.81,100.57,100.59,9245.617874670595,41.8986,41.986,41.8861,41.8944,9245.6179
2007-03-13 10:40:00,100.57,100.66,100.57,100.66,8354.47398313608,41.8861,41.9236,41.8861,41.9236,8354.474
2007-03-13 10:45:00,100.68,100.68,100.6,100.63,7240.544118717937,41.9319,41.9319,41.8986,41.9111,7240.5441
2007-03-13 10:50:00,100.64,101.06,100.64,100.97,13924.1233052268,41.9152,42.0901,41.9152,42.0527,13924.1233
2007-03-13 10:55:00,100.97,101.0,100.88,100.93,10136.76176620511,42.0527,42.0652,42.0152,42.036,10136.7618
2007-03-13 11:00:00,100.92,100.94,100.73,100.87,11807.656562832326,42.0318,42.0402,41.9527,42.011,11807.6566
2007-03-13 11:05:00,100.85,100.86,100.78,100.8,6460.793213625236,42.0027,42.0069,41.9735,41.9819,6460.7932
2007-03-13 11:10:00,100.82,100.99,100.81,100.95,12810.193440808656,41.9902,42.061,41.986,42.0443,12810.1934
2007-03-13 11:15:00,100.98,100.98,100.81,100.84,6238.007240741606,42.0568,42.0568,41.986,41.9985,6238.0072
2007-03-13 11:20:00,100.84,100.95,100.81,100.93,14258.302264552243,41.9985,42.0443,41.986,42.036,14258.3023
2007-03-13 11:25:00,100.93,100.93,100.81,100.81,9468.403847554224,42.036,42.036,41.986,41.986,9468.4038
2007-03-13 11:30:00,100.81,100.93,100.81,100.84,7686.116064485194,41.986,42.036,41.986,41.9985,7686.1161
2007-03-13 11:35:00,100.81,100.94,100.81,100.94,10248.154752646926,41.986,42.0402,41.986,42.0402,10248.1548
2007-03-13 11:40:00,100.9,100.92,100.86,100.91,6126.614254299792,42.0235,42.0318,42.0069,42.0277,6126.6143
2007-03-13 11:45:00,100.9,100.9,100.73,100.74,18491.23574934119,42.0235,42.0235,41.9527,41.9569,18491.2357
2007-03-13 11:50:00,100.72,100.81,100.66,100.81,12810.193440808656,41.9485,41.986,41.9236,41.986,12810.1934
2007-03-13 11:55:00,100.83,100.89,100.63,100.69,8465.866969577895,41.9944,42.0193,41.9111,41.936,8465.867
2007-03-13 12:00:00,100.66,100.66,100.54,100.59,19827.951586642965,41.9236,41.9236,41.8736,41.8944,19827.9516
2007-03-13 12:05:00,100.62,100.81,100.56,100.56,8243.080996694265,41.9069,41.986,41.8819,41.8819,8243.081
2007-03-13 12:10:00,100.55,100.57,100.36,100.42,20050.73755952659,41.8777,41.8861,41.7986,41.8236,20050.7376
2007-03-13 12:15:00,100.43,100.52,100.24,100.47,18379.842762899378,41.8278,41.8652,41.7486,41.8444,18379.8428
2007-03-13 12:20:00,100.46,100.46,100.19,100.3,17600.091857806678,41.8403,41.8403,41.7278,41.7736,17600.0919
2007-03-13 12:25:00,100.27,100.29,99.94,99.94,43331.8717258658,41.7611,41.7695,41.6237,41.6237,43331.8717
2007-03-13 12:30:00,99.94,99.95,99.67,99.67,43220.47873942399,41.6237,41.6278,41.5112,41.5112,43220.4787
2007-03-13 12:35:00,99.67,99.73,98.78,99.58,50683.80883102556,41.5112,41.5362,41.1406,41.4737,50683.8088
2007-03-13 12:40:00,99.59,99.78,99.4,99.73,16597.554979830347,41.4779,41.557,41.3988,41.5362,16597.555
2007-03-13 12:45:00,99.73,99.74,98.63,99.56,48678.735075072895,41.5362,41.5404,41.0781,41.4654,48678.7351
2007-03-13 12:50:00,99.57,99.69,99.51,99.63,12921.586427250471,41.4696,41.5196,41.4446,41.4946,12921.5864
2007-03-13 12:55:00,99.61,99.68,99.42,99.67,25397.60090873368,41.4862,41.5154,41.4071,41.5112,25397.6009
2007-03-13 13:00:00,99.68,99.74,99.49,99.54,18936.807695108448,41.5154,41.5404,41.4363,41.4571,18936.8077
2007-03-13 13:05:00,99.54,99.63,99.48,99.53,11139.29864418144,41.4571,41.4946,41.4321,41.4529,11139.2986
2007-03-13 13:10:00,99.56,99.65,99.46,99.64,11250.691630623254,41.4654,41.5029,41.4238,41.4987,11250.6916
2007-03-13 13:15:00,99.63,99.82,99.61,99.81,8020.295023810637,41.4946,41.5737,41.4862,41.5695,8020.295
2007-03-13 13:20:00,99.83,99.85,99.44,99.58,17265.912898481234,41.5779,41.5862,41.4154,41.4737,17265.9129
2007-03-13 13:25:00,99.58,99.71,99.49,99.57,9802.582806879667,41.4737,41.5279,41.4363,41.4696,9802.5828
2007-03-13 13:30:00,99.59,99.6,99.36,99.51,25731.77986805913,41.4779,41.4821,41.3821,41.4446,25731.7799
2007-03-13 13:35:00,99.49,99.65,99.46,99.62,23169.741179897395,41.4363,41.5029,41.4238,41.4904,23169.7412
2007-03-13 13:40:00,99.62,99.81,99.4,99.75,40547.04706482044,41.4904,41.5695,41.3988,41.5446,40547.0471
2007-03-13 13:45:00,99.76,99.79,99.43,99.45,17711.48484424849,41.5487,41.5612,41.4113,41.4196,17711.4848
2007-03-13 13:50:00,99.46,99.49,99.33,99.44,22946.95520701377,41.4238,41.4363,41.3696,41.4154,22946.9552
2007-03-13 13:55:00,99.44,99.74,99.4,99.58,20941.88145106111,41.4154,41.5404,41.3988,41.4737,20941.8815
2007-03-13 14:00:00,99.6,99.73,99.12,99.37,48455.94910218927,41.4821,41.5362,41.2822,41.3863,48455.9491
2007-03-13 14:05:00,99.3,99.32,98.94,99.02,30967.250230824404,41.3571,41.3655,41.2072,41.2405,30967.2502
2007-03-13 14:10:00,99.02,99.12,98.79,98.83,35200.183715613355,41.2405,41.2822,41.1447,41.1614,35200.1837
2007-03-13 14:15:00,98.85,99.05,98.77,98.85,46005.30340046935,41.1697,41.253,41.1364,41.1697,46005.3034
2007-03-13 14:20:00,98.86,98.88,98.73,98.76,35422.96968849698,41.1739,41.1822,41.1197,41.1322,35422.9697
2007-03-13 14:25:00,98.79,99.0,98.76,99.0,25620.38688161732,41.1447,41.2322,41.1322,41.2322,25620.3869
2007-03-13 14:30:00,99.04,99.4,98.95,99.39,20607.702491735665,41.2488,41.3988,41.2114,41.3946,20607.7025
2007-03-13 14:35:00,99.38,99.52,99.31,99.34,44334.40860384213,41.3905,41.4488,41.3613,41.3738,44334.4086
2007-03-13 14:40:00,99.34,99.56,99.33,99.52,49792.66493949104,41.3738,41.4654,41.3696,41.4488,49792.6649
2007-03-13 14:45:00,99.52,99.67,99.49,99.49,38430.58032242597,41.4488,41.5112,41.4363,41.4363,38430.5803
2007-03-13 14:50:00,99.49,99.49,99.2,99.23,46785.05430556205,41.4363,41.4363,41.3155,41.328,46785.0543
2007-03-13 14:55:00,99.23,99.23,98.94,99.01,35311.576702055165,41.328,41.328,41.2072,41.2364,35311.5767
2007-03-13 15:00:00,99.0,99.08,98.78,98.78,38541.97330886778,41.2322,41.2655,41.1406,41.1406,38541.9733
2007-03-13 15:05:00,98.78,99.11,98.72,98.94,39210.33122751867,41.1406,41.278,41.1156,41.2072,39210.3312
2007-03-13 15:10:00,98.94,99.04,98.77,98.85,21944.41832903744,41.2072,41.2488,41.1364,41.1697,21944.4183
2007-03-13 15:15:00,98.84,98.84,98.57,98.76,37428.04344444964,41.1655,41.1655,41.0531,41.1322,37428.0434
2007-03-13 15:20:00,98.77,98.89,98.61,98.84,32638.14502745162,41.1364,41.1864,41.0698,41.1655,32638.145
2007-03-13 15:25:00,98.8,99.17,98.8,99.02,28850.78348842993,41.1489,41.303,41.1489,41.2405,28850.7835
2007-03-13 15:30:00,99.05,99.18,98.91,98.98,39990.08213261137,41.253,41.3072,41.1947,41.2239,39990.0821
2007-03-13 15:35:00,98.99,99.11,98.92,99.07,51017.987790351,41.228,41.278,41.1989,41.2613,51017.9878
2007-03-13 15:40:00,99.07,99.08,98.9,98.95,59038.282814161634,41.2613,41.2655,41.1905,41.2114,59038.2828
2007-03-13 15:45:00,98.93,98.94,98.78,98.79,50126.843898816485,41.203,41.2072,41.1406,41.1447,50126.8439
2007-03-13 15:50:00,98.78,98.8,98.68,98.69,55028.13530225631,41.1406,41.1489,41.0989,41.1031,55028.1353
2007-03-13 15:55:00,98.69,98.7,98.44,98.46,102815.7264857947,41.1031,41.1072,40.999,41.0073,102815.7265
2007-03-14 09:30:00,99.14,99.5,98.77,98.86,28182.425569779043,41.2905,41.4404,41.1364,41.1739,28182.4256
2007-03-14 09:35:00,98.87,99.02,98.11,98.67,37873.615390216895,41.178,41.2405,40.8615,41.0947,37873.6154
2007-03-14 09:40:00,98.75,99.12,98.55,98.93,45671.124441143904,41.1281,41.2822,41.0448,41.203,45671.1244
2007-03-14 09:45:00,98.96,99.03,98.59,98.73,37762.222403775086,41.2155,41.2447,41.0614,41.1197,37762.2224
2007-03-14 09:50:00,98.72,98.76,98.19,98.3,37205.25747156601,41.1156,41.1322,40.8948,40.9406,37205.2575
2007-03-14 09:55:00,98.26,98.31,98.01,98.14,47342.01923777112,40.924,40.9448,40.8199,40.874,47342.0192
2007-03-14 10:00:00,98.15,98.19,97.65,97.65,31747.001135917104,40.8782,40.8948,40.6699,40.6699,31747.0011
2007-03-14 10:05:00,97.65,97.65,97.05,97.3,55028.13530225631,40.6699,40.6699,40.42,40.5242,55028.1353
2007-03-14 10:10:00,97.3,97.72,97.1,97.72,48121.77014286383,40.5242,40.6991,40.4409,40.6991,48121.7701
2007-03-14 10:15:00,97.72,97.83,97.54,97.67,24506.45701719917,40.6991,40.7449,40.6241,40.6783,24506.457
2007-03-14 10:20:00,97.7,98.17,97.63,98.17,37985.00837665871,40.6908,40.8865,40.6616,40.8865,37985.0084
2007-03-14 10:25:00,98.15,98.18,97.71,97.89,37873.615390216895,40.8782,40.8907,40.6949,40.7699,37873.6154
2007-03-14 10:30:00,97.91,98.25,97.79,98.08,44445.80159028395,40.7782,40.9198,40.7282,40.849,44445.8016
2007-03-14 10:35:00,98.08,98.32,98.06,98.17,53691.41946495455,40.849,40.949,40.8407,40.8865,53691.4195
2007-03-14 10:40:00,98.17,98.27,98.07,98.21,27068.4957053609,40.8865,40.9282,40.8449,40.9032,27068.4957
2007-03-14 10:45:00,98.18,98.35,97.67,97.71,56364.851139558086,40.8907,40.9615,40.6783,40.6949,56364.8511
2007-03-14 10:50:00,97.71,97.82,97.41,97.79,29184.962447755373,40.6949,40.7407,40.57,40.7282,29184.9624
2007-03-14 10:55:00,97.79,97.84,97.59,97.6,11807.656562832326,40.7282,40.7491,40.6449,40.6491,11807.6566
2007-03-14 11:00:00,97.58,97.78,97.57,97.63,15929.19706117946,40.6408,40.7241,40.6366,40.6616,15929.1971
2007-03-14 11:05:00,97.65,97.91,97.47,97.91,26734.316746035456,40.6699,40.7782,40.595,40.7782,26734.3167
2007-03-14 11:10:00,97.91,98.09,97.88,97.91,18157.056790015748,40.7782,40.8532,40.7657,40.7782,18157.0568
2007-03-14 11:15:00,97.9,97.9,97.61,97.68,15372.232128970389,40.7741,40.7741,40.6533,40.6824,15372.2321
2007-03-14 11:20:00,97.65,97.65,97.4,97.57,24952.028962966426,40.6699,40.6699,40.5658,40.6366,24952.029
2007-03-14 11:25:00,97.57,97.59,97.35,97.46,42886.29978009855,40.6366,40.6449,40.545,40.5908,42886.2998
2007-03-14 11:30:00,97.46,97.56,97.27,97.41,28182.425569779043,40.5908,40.6324,40.5117,40.57,28182.4256
2007-03-14 11:35:00,97.38,97.48,97.26,97.48,19382.379640875708,40.5575,40.5991,40.5075,40.5991,19382.3796
2007-03-14 11:40:00,97.49,97.67,97.4,97.55,19382.379640875708,40.6033,40.6783,40.5658,40.6283,19382.3796
2007-03-14 11:45:00,97.55,97.56,97.32,97.36,12698.80045436684,40.6283,40.6324,40.5325,40.5491,12698.8005
2007-03-14 11:50:00,97.36,97.36,97.08,97.17,19493.77262731752,40.5491,40.5491,40.4325,40.47,19493.7726
2007-03-14 11:55:00,97.17,97.25,97.1,97.12,14926.66018320313,40.47,40.5033,40.4409,40.4492,14926.6602
2007-03-14 12:00:00,97.12,97.18,96.7,96.74,24617.850003640982,40.4492,40.4742,40.2743,40.2909,24617.85
2007-03-14 12:05:00,96.74,96.95,96.69,96.8,23169.741179897395,40.2909,40.3784,40.2701,40.3159,23169.7412
2007-03-14 12:10:00,96.8,96.95,96.51,96.57,24506.45701719917,40.3159,40.3784,40.1951,40.2201,24506.457
2007-03-14 12:15:00,96.57,96.77,96.51,96.53,19716.558600201148,40.2201,40.3034,40.1951,40.2035,19716.5586
2007-03-14 12:20:00,96.58,96.64,96.07,96.29,42663.51380721492,40.2243,40.2493,40.0119,40.1035,42663.5138
2007-03-14 12:25:00,96.27,96.68,96.23,96.62,48678.735075072895,40.0952,40.2659,40.0785,40.2409,48678.7351
2007-03-14 12:30:00,96.66,96.94,96.6,96.86,18379.842762899378,40.2576,40.3742,40.2326,40.3409,18379.8428
2007-03-14 12:35:00,96.82,96.85,96.71,96.8,21498.846383270185,40.3242,40.3367,40.2784,40.3159,21498.8464
2007-03-14 12:40:00,96.83,96.83,96.6,96.7,13255.765386575917,40.3284,40.3284,40.2326,40.2743,13255.7654
2007-03-14 12:45:00,96.68,96.73,96.44,96.45,12476.014481483213,40.2659,40.2868,40.166,40.1701,12476.0145
2007-03-14 12:50:00,96.42,96.43,96.02,96.12,42552.1208207731,40.1577,40.1618,39.9911,40.0327,42552.1208
2007-03-14 12:55:00,96.13,96.41,96.13,96.3,30744.464257940777,40.0369,40.1535,40.0369,40.1077,30744.4643
2007-03-14 13:00:00,96.29,96.47,96.22,96.44,47007.84027844568,40.1035,40.1785,40.0744,40.166,47007.8403
2007-03-14 13:05:00,96.4,96.97,96.4,96.97,47230.6262513293,40.1493,40.3867,40.1493,40.3867,47230.6263
2007-03-14 13:10:00,96.94,97.36,96.93,97.18,25731.77986805913,40.3742,40.5491,40.3701,40.4742,25731.7799
2007-03-14 13:15:00,97.12,97.3,97.07,97.3,17822.877830690304,40.4492,40.5242,40.4284,40.5242,17822.8778
2007-03-14 13:20:00,97.33,97.63,97.23,97.6,34197.646837637025,40.5367,40.6616,40.495,40.6491,34197.6468
2007-03-14 13:25:00,97.63,97.97,97.55,97.56,42440.72783433129,40.6616,40.8032,40.6283,40.6324,42440.7278
2007-03-14 13:30:00,97.54,97.72,97.43,97.53,19159.59366799208,40.6241,40.6991,40.5783,40.62,19159.5937
2007-03-14 13:35:00,97.53,97.59,97.33,97.48,19382.379640875708,40.62,40.6449,40.5367,40.5991,19382.3796
2007-03-14 13:40:00,97.48,97.93,97.43,97.84,22946.95520701377,40.5991,40.7865,40.5783,40.7491,22946.9552
2007-03-14 13:45:00,97.84,97.88,97.42,97.42,13367.158373017728,40.7491,40.7657,40.5741,40.5741,13367.1584
2007-03-14 13:50:00,97.42,97.43,97.18,97.21,27068.4957053609,40.5741,40.5783,40.4742,40.4867,27068.4957
2007-03-14 13:55:00,97.21,97.21,96.95,97.05,21944.41832903744,40.4867,40.4867,40.3784,40.42,21944.4183
2007-03-14 14:00:00,97.05,97.34,96.98,97.1,26065.95882738457,40.42,40.5408,40.3909,40.4409,26065.9588
2007-03-14 14:05:00,97.09,97.23,97.08,97.21,22501.38326124651,40.4367,40.495,40.4325,40.4867,22501.3833
2007-03-14 14:10:00,97.22,97.47,97.21,97.3,20162.130545968408,40.4908,40.595,40.4867,40.5242,20162.1305
2007-03-14 14:15:00,97.31,97.45,97.26,97.43,26957.102718919086,40.5283,40.5866,40.5075,40.5783,26957.1027
2007-03-14 14:20:00,97.43,97.67,97.43,97.64,44445.80159028395,40.5783,40.6783,40.5783,40.6658,44445.8016
2007-03-14 14:25:00,97.65,97.94,97.63,97.88,26177.351813826383,40.6699,40.7907,40.6616,40.7657,26177.3518
2007-03-14 14:30:00,97.94,98.09,97.77,97.89,39878.68914616956,40.7907,40.8532,40.7199,40.7699,39878.6891
2007-03-14 14:35:00,97.92,98.35,97.84,98.29,26288.7448002682,40.7824,40.9615,40.7491,40.9365,26288.7448
2007-03-14 14:40:00,98.3,98.39,98.08,98.21,36759.68552579876,40.9406,40.9781,40.849,40.9032,36759.6855
2007-03-14 14:45:00,98.21,98.35,98.01,98.02,25508.9938951755,40.9032,40.9615,40.8199,40.824,25508.9939
2007-03-14 14:50:00,98.05,98.23,97.91,98.17,30744.464257940777,40.8365,40.9115,40.7782,40.8865,30744.4643
2007-03-14 14:55:00,98.16,98.29,98.03,98.29,22835.562220571952,40.8823,40.9365,40.8282,40.9365,22835.5622
2007-03-14 15:00:00,98.28,98.35,98.05,98.21,26622.923759593643,40.9323,40.9615,40.8365,40.9032,26622.9238
2007-03-14 15:05:00,98.23,98.28,98.11,98.26,19270.98665443389,40.9115,40.9323,40.8615,40.924,19270.9867
2007-03-14 15:10:00,98.26,98.39,98.12,98.19,47787.59118353838,40.924,40.9781,40.8657,40.8948,47787.5912
2007-03-14 15:15:00,98.19,98.61,98.19,98.5,21164.66742394474,40.8948,41.0698,40.8948,41.0239,21164.6674
2007-03-14 15:20:00,98.47,98.7,98.36,98.65,13589.944345901358,41.0114,41.1072,40.9656,41.0864,13589.9443
2007-03-14 15:25:00,98.69,98.87,98.57,98.57,26288.7448002682,41.1031,41.178,41.0531,41.0531,26288.7448
2007-03-14 15:30:00,98.54,98.58,98.19,98.26,18602.628735783004,41.0406,41.0573,40.8948,40.924,18602.6287
2007-03-14 15:35:00,98.28,98.37,98.14,98.35,35200.183715613355,40.9323,40.9698,40.874,40.9615,35200.1837
2007-03-14 15:40:00,98.34,98.37,98.15,98.17,39210.33122751867,40.9573,40.9698,40.8782,40.8865,39210.3312
2007-03-14 15:45:00,98.18,98.3,98.12,98.19,29073.56946131356,40.8907,40.9406,40.8657,40.8948,29073.5695
2007-03-14 15:50:00,98.18,98.22,98.16,98.19,69732.00951257582,40.8907,40.9073,40.8823,40.8948,69732.0095
2007-03-14 15:55:00,98.18,98.34,98.16,98.31,44668.58756316757,40.8907,40.9573,40.8823,40.9448,44668.5876
2007-03-15 09:30:00,98.44,98.97,98.25,98.84,20162.130545968408,40.999,41.2197,40.9198,41.1655,20162.1305
2007-03-15 09:35:00,98.84,99.2,98.26,98.97,18936.807695108448,41.1655,41.3155,40.924,41.2197,18936.8077
2007-03-15 09:40:00,98.98,99.26,98.77,98.96,19716.558600201148,41.2239,41.3405,41.1364,41.2155,19716.5586
2007-03-15 09:45:00,98.95,99.25,98.94,99.2,18379.842762899378,41.2114,41.3363,41.2072,41.3155,18379.8428
2007-03-15 09:50:00,99.22,99.34,99.12,99.15,19493.77262731752,41.3238,41.3738,41.2822,41.2947,19493.7726
2007-03-15 09:55:00,99.16,99.31,99.05,99.31,34754.611769846095,41.2988,41.3613,41.253,41.3613,34754.6118
2007-03-15 10:00:00,99.35,99.58,99.28,99.49,33306.502946102504,41.378,41.4737,41.3488,41.4363,33306.5029
2007-03-15 10:05:00,99.49,99.51,99.39,99.46,12921.586427250471,41.4363,41.4446,41.3946,41.4238,12921.5864
2007-03-15 10:10:00,99.39,99.47,99.33,99.46,19493.77262731752,41.3946,41.4279,41.3696,41.4238,19493.7726
2007-03-15 10:15:00,99.46,99.51,99.4,99.48,17043.126925597604,41.4238,41.4446,41.3988,41.4321,17043.1269
2007-03-15 10:20:00,99.49,99.65,99.4,99.61,14369.695250994058,41.4363,41.5029,41.3988,41.4862,14369.6953
2007-03-15 10:25:00,99.61,99.65,99.42,99.65,64050.967204043285,41.4862,41.5029,41.4071,41.5029,64050.9672
2007-03-15 10:30:00,99.65,99.69,99.52,99.61,24172.27805787373,41.5029,41.5196,41.4488,41.4862,24172.2781
2007-03-15 10:35:00,99.65,99.92,99.6,99.92,28516.604529104487,41.5029,41.6154,41.4821,41.6154,28516.6045
2007-03-15 10:40:00,99.92,99.92,99.88,99.92,22724.16923413014,41.6154,41.6154,41.5987,41.6154,22724.1692
2007-03-15 10:45:00,99.94,99.94,99.83,99.9,16708.94796627216,41.6237,41.6237,41.5779,41.607,16708.948
2007-03-15 10:50:00,99.9,99.9,99.61,99.71,9579.79683399604,41.607,41.607,41.4862,41.5279,9579.7968
2007-03-15 10:55:00,99.71,99.77,99.67,99.77,7351.937105159751,41.5279,41.5529,41.5112,41.5529,7351.9371
2007-03-15 11:00:00,99.77,99.81,99.73,99.81,13812.730318784988,41.5529,41.5695,41.5362,41.5695,13812.7303
2007-03-15 11:05:00,99.79,99.83,99.7,99.71,11027.905657739626,41.5612,41.5779,41.5237,41.5279,11027.9057
2007-03-15 11:10:00,99.71,99.72,99.51,99.56,12810.193440808656,41.5279,41.5321,41.4446,41.4654,12810.1934
2007-03-15 11:15:00,99.57,99.63,99.34,99.36,17934.270817132117,41.4696,41.4946,41.3738,41.3821,17934.2708
2007-03-15 11:20:00,99.36,99.52,99.36,99.47,11362.08461706507,41.3821,41.4488,41.3821,41.4279,11362.0846
2007-03-15 11:25:00,99.46,99.68,99.45,99.67,8354.47398313608,41.4238,41.5154,41.4196,41.5112,8354.474
2007-03-15 11:30:00,99.65,99.65,99.5,99.59,7017.758145834308,41.5029,41.5029,41.4404,41.4779,7017.7581
2007-03-15 11:35:00,99.59,99.77,99.49,99.73,12810.193440808656,41.4779,41.5529,41.4363,41.5362,12810.1934
2007-03-15 11:40:00,99.74,99.74,99.67,99.68,7686.116064485194,41.5404,41.5404,41.5112,41.5154,7686.1161
2007-03-15 11:45:00,99.67,99.67,99.35,99.4,21610.239369711995,41.5112,41.5112,41.378,41.3988,21610.2394
2007-03-15 11:50:00,99.4,99.62,99.2,99.58,20941.88145106111,41.3988,41.4904,41.3155,41.4737,20941.8815
2007-03-15 11:55:00,99.58,99.62,99.42,99.49,6126.614254299792,41.4737,41.4904,41.4071,41.4363,6126.6143
2007-03-15 12:00:00,99.48,99.65,99.36,99.59,29741.927379964447,41.4321,41.5029,41.3821,41.4779,29741.9274
2007-03-15 12:05:00,99.64,99.79,99.6,99.65,10136.76176620511,41.4987,41.5612,41.4821,41.5029,10136.7618
2007-03-15 12:10:00,99.62,99.62,99.51,99.53,4121.540498347133,41.4904,41.4904,41.4446,41.4529,4121.5405
2007-03-15 12:15:00,99.55,99.69,99.54,99.56,5903.828281416163,41.4613,41.5196,41.4571,41.4654,5903.8283
2007-03-15 12:20:00,99.58,99.6,99.53,99.59,8243.080996694265,41.4737,41.4821,41.4529,41.4779,8243.081
2007-03-15 12:25:00,99.58,99.69,99.58,99.67,5681.042308532535,41.4737,41.5196,41.4737,41.5112,5681.0423
2007-03-15 12:30:00,99.67,99.72,99.58,99.6,5012.684389881648,41.5112,41.5321,41.4737,41.4821,5012.6844
2007-03-15 12:35:00,99.6,99.62,99.58,99.59,3230.396606812618,41.4821,41.4904,41.4737,41.4779,3230.3966
2007-03-15 12:40:00,99.59,99.69,99.59,99.66,2339.252715278102,41.4779,41.5196,41.4779,41.5071,2339.2527
2007-03-15 12:45:00,99.68,99.73,99.63,99.67,3341.789593254432,41.5154,41.5362,41.4946,41.5112,3341.7896
2007-03-15 12:50:00,99.67,99.7,99.61,99.62,3898.754525463504,41.5112,41.5237,41.4862,41.4904,3898.7545
2007-03-15 12:55:00,99.63,99.65,99.46,99.46,8688.652942461524,41.4946,41.5029,41.4238,41.4238,8688.6529
2007-03-15 13:00:00,99.4,99.52,99.38,99.51,10025.368779763296,41.3988,41.4488,41.3905,41.4446,10025.3688
2007-03-15 13:05:00,99.51,99.84,99.51,99.72,10025.368779763296,41.4446,41.582,41.4446,41.5321,10025.3688
2007-03-15 13:10:00,99.72,99.73,99.67,99.67,2896.2176474871744,41.5321,41.5362,41.5112,41.5112,2896.2176
2007-03-15 13:15:00,99.68,99.68,99.54,99.55,2562.0386881617314,41.5154,41.5154,41.4571,41.4613,2562.0387
2007-03-15 13:20:00,99.57,99.73,99.57,99.64,8131.688010252452,41.4696,41.5362,41.4696,41.4987,8131.688
2007-03-15 13:25:00,99.68,99.69,99.66,99.69,1893.6807695108448,41.5154,41.5196,41.5071,41.5196,1893.6808
2007-03-15 13:30:00,99.68,99.68,99.42,99.52,12476.014481483213,41.5154,41.5154,41.4071,41.4488,12476.0145
2007-03-15 13:35:00,99.49,99.55,99.26,99.26,15483.625115412202,41.4363,41.4613,41.3405,41.3405,15483.6251
2007-03-15 13:40:00,99.26,99.4,99.14,99.3,19827.951586642965,41.3405,41.3988,41.2905,41.3571,19827.9516
2007-03-15 13:45:00,99.33,99.42,99.21,99.37,6683.579186508864,41.3696,41.4071,41.3196,41.3863,6683.5792
2007-03-15 13:50:00,99.36,99.67,99.36,99.53,18936.807695108448,41.3821,41.5112,41.3821,41.4529,18936.8077
2007-03-15 13:55:00,99.56,99.65,99.45,99.57,8911.438915345152,41.4654,41.5029,41.4196,41.4696,8911.4389
2007-03-15 14:00:00,99.56,99.58,99.42,99.45,5235.470362765277,41.4654,41.4737,41.4071,41.4196,5235.4704
2007-03-15 14:05:00,99.49,99.61,99.41,99.5,6460.793213625236,41.4363,41.4862,41.4029,41.4404,6460.7932
2007-03-15 14:10:00,99.5,99.51,99.33,99.49,9913.975793321482,41.4404,41.4446,41.3696,41.4363,9913.9758
2007-03-15 14:15:00,99.47,99.49,99.31,99.49,10025.368779763296,41.4279,41.4363,41.3613,41.4363,10025.3688
2007-03-15 14:20:00,99.46,99.49,99.4,99.42,6238.007240741606,41.4238,41.4363,41.3988,41.4071,6238.0072
2007-03-15 14:25:00,99.46,99.56,99.4,99.45,5903.828281416163,41.4238,41.4654,41.3988,41.4196,5903.8283
2007-03-15 14:30:00,99.4,99.56,99.39,99.41,6794.972172950679,41.3988,41.4654,41.3946,41.4029,6794.9722
2007-03-15 14:35:00,99.41,99.5,99.32,99.37,8688.652942461524,41.4029,41.4404,41.3655,41.3863,8688.6529
2007-03-15 14:40:00,99.41,99.76,99.4,99.63,11919.04954927414,41.4029,41.5487,41.3988,41.4946,11919.0495
2007-03-15 14:45:00,99.67,99.67,99.55,99.64,4455.719457672576,41.5112,41.5112,41.4613,41.4987,4455.7195
2007-03-15 14:50:00,99.64,99.67,99.49,99.49,7351.937105159751,41.4987,41.5112,41.4363,41.4363,7351.9371
2007-03-15 14:55:00,99.49,99.68,99.49,99.56,5903.828281416163,41.4363,41.5154,41.4363,41.4654,5903.8283
2007-03-15 15:00:00,99.55,99.59,99.45,99.58,7129.151132276122,41.4613,41.4779,41.4196,41.4737,7129.1511
2007-03-15 15:05:00,99.58,99.67,99.57,99.61,4678.505430556205,41.4737,41.5112,41.4696,41.4862,4678.5054
2007-03-15 15:10:00,99.63,99.64,99.48,99.62,9245.617874670595,41.4946,41.4987,41.4321,41.4904,9245.6179
2007-03-15 15:15:00,99.62,99.62,99.51,99.51,8688.652942461524,41.4904,41.4904,41.4446,41.4446,8688.6529
2007-03-15 15:20:00,99.5,99.6,99.49,99.53,11027.905657739626,41.4404,41.4821,41.4363,41.4529,11027.9057
2007-03-15 15:25:00,99.52,99.54,99.3,99.33,16708.94796627216,41.4488,41.4571,41.3571,41.3696,16708.948
2007-03-15 15:30:00,99.3,99.52,99.3,99.49,13144.3724001341,41.3571,41.4488,41.3571,41.4363,13144.3724
2007-03-15 15:35:00,99.49,99.51,99.36,99.39,10136.76176620511,41.4363,41.4446,41.3821,41.3946,10136.7618
2007-03-15 15:40:00,99.38,99.61,99.38,99.6,10916.51267129781,41.3905,41.4862,41.3905,41.4821,10916.5127
2007-03-15 15:45:00,99.6,99.66,99.48,99.62,16820.340952713974,41.4821,41.5071,41.4321,41.4904,16820.341
2007-03-15 15:50:00,99.6,99.66,99.49,99.64,24395.06403075736,41.4821,41.5071,41.4363,41.4987,24395.064
2007-03-15 15:55:00,99.63,99.67,99.5,99.5,40992.6190105877,41.4946,41.5112,41.4404,41.4404,40992.619
2007-03-16 09:30:00,99.78,100.12,99.31,99.33,362027.2059358968,41.557,41.6987,41.3613,41.3696,362027.2059
2007-03-16 09:35:00,99.33,99.65,98.75,99.54,22501.38326124651,41.3696,41.5029,41.1281,41.4571,22501.3833
2007-03-16 09:40:00,99.53,100.11,99.3,99.5,38876.152268193226,41.4529,41.6945,41.3571,41.4404,38876.1523
2007-03-16 09:45:00,99.52,99.97,99.4,99.96,21833.02534259562,41.4488,41.6362,41.3988,41.632,21833.0253
2007-03-16 09:50:00,99.96,100.05,99.45,99.8,28516.604529104487,41.632,41.6695,41.4196,41.5654,28516.6045
2007-03-16 09:55:00,99.81,99.93,99.77,99.88,16931.73393915579,41.5695,41.6195,41.5529,41.5987,16931.7339
2007-03-16 10:00:00,99.86,100.59,99.79,99.95,31078.643217266217,41.5904,41.8944,41.5612,41.6278,31078.6432
2007-03-16 10:05:00,99.97,100.05,99.64,99.94,16263.376020504904,41.6362,41.6695,41.4987,41.6237,16263.376
2007-03-16 10:10:00,99.88,100.05,99.8,100.04,11807.656562832326,41.5987,41.6695,41.5654,41.6653,11807.6566
2007-03-16 10:15:00,100.04,100.05,99.98,100.05,11696.263576390513,41.6653,41.6695,41.6403,41.6695,11696.2636
2007-03-16 10:20:00,100.0,100.03,99.93,99.93,8577.259956019709,41.6487,41.6612,41.6195,41.6195,8577.26
2007-03-16 10:25:00,99.96,100.04,99.92,99.96,9022.831901786967,41.632,41.6653,41.6154,41.632,9022.8319
2007-03-16 10:30:00,99.94,99.98,99.85,99.85,13367.158373017728,41.6237,41.6403,41.5862,41.5862,13367.1584
2007-03-16 10:35:00,99.84,99.84,99.71,99.77,10470.940725530554,41.582,41.582,41.5279,41.5529,10470.9407
2007-03-16 10:40:00,99.77,99.79,99.68,99.76,20050.73755952659,41.5529,41.5612,41.5154,41.5487,20050.7376
2007-03-16 10:45:00,99.79,99.79,99.64,99.66,10805.119684855998,41.5612,41.5612,41.4987,41.5071,10805.1197
2007-03-16 10:50:00,99.64,99.65,99.29,99.36,21610.239369711995,41.4987,41.5029,41.353,41.3821,21610.2394
2007-03-16 10:55:00,99.35,99.35,98.99,98.99,25286.20792229187,41.378,41.378,41.228,41.228,25286.2079
2007-03-16 11:00:00,98.99,99.24,98.87,99.23,17154.519912039417,41.228,41.3321,41.178,41.328,17154.5199
2007-03-16 11:05:00,99.24,99.34,99.03,99.05,14592.481223877689,41.3321,41.3738,41.2447,41.253,14592.4812
2007-03-16 11:10:00,99.03,99.04,98.75,98.91,11696.263576390513,41.2447,41.2488,41.1281,41.1947,11696.2636
2007-03-16 11:15:00,98.87,98.91,98.79,98.82,17488.69887136486,41.178,41.1947,41.1447,41.1572,17488.6989
2007-03-16 11:20:00,98.82,99.14,98.82,98.96,22389.99027480469,41.1572,41.2905,41.1572,41.2155,22389.9903
2007-03-16 11:25:00,98.97,99.01,98.61,98.72,24060.885071431912,41.2197,41.2364,41.0698,41.1156,24060.8851
2007-03-16 11:30:00,98.72,98.89,98.58,98.58,11807.656562832326,41.1156,41.1864,41.0573,41.0573,11807.6566
2007-03-16 11:35:00,98.58,98.88,98.57,98.78,22612.776247688325,41.0573,41.1822,41.0531,41.1406,22612.7762
2007-03-16 11:40:00,98.75,98.79,98.59,98.68,19048.200681550265,41.1281,41.1447,41.0614,41.0989,19048.2007
2007-03-16 11:45:00,98.68,98.96,98.61,98.89,19382.379640875708,41.0989,41.2155,41.0698,41.1864,19382.3796
2007-03-16 11:50:00,98.87,99.06,98.8,98.87,20050.73755952659,41.178,41.2572,41.1489,41.178,20050.7376
2007-03-16 11:55:00,98.93,99.02,98.86,98.89,17600.091857806678,41.203,41.2405,41.1739,41.1864,17600.0919
2007-03-16 12:00:00,98.86,98.99,98.8,98.97,11362.08461706507,41.1739,41.228,41.1489,41.2197,11362.0846
2007-03-16 12:05:00,98.98,99.1,98.93,99.1,8800.045928903339,41.2239,41.2738,41.203,41.2738,8800.0459
2007-03-16 12:10:00,99.06,99.11,99.05,99.1,16597.554979830347,41.2572,41.278,41.253,41.2738,16597.555
2007-03-16 12:15:00,99.1,99.2,99.07,99.11,12030.442535715956,41.2738,41.3155,41.2613,41.278,12030.4425
2007-03-16 12:20:00,99.14,99.23,99.14,99.15,28405.21154266268,41.2905,41.328,41.2905,41.2947,28405.2115
2007-03-16 12:25:00,99.15,99.2,99.03,99.09,16151.983034063089,41.2947,41.3155,41.2447,41.2697,16151.983
2007-03-16 12:30:00,99.08,99.08,98.83,98.83,17377.305884923047,41.2655,41.2655,41.1614,41.1614,17377.3059
2007-03-16 12:35:00,98.82,98.88,98.75,98.85,7574.723078043379,41.1572,41.1822,41.1281,41.1697,7574.7231
2007-03-16 12:40:00,98.82,98.98,98.79,98.98,10582.33371197237,41.1572,41.2239,41.1447,41.2239,10582.3337
2007-03-16 12:45:00,99.05,99.05,98.94,98.97,6015.221267857978,41.253,41.253,41.2072,41.2197,6015.2213
2007-03-16 12:50:00,98.98,98.99,98.69,98.69,10025.368779763296,41.2239,41.228,41.1031,41.1031,10025.3688
2007-03-16 12:55:00,98.7,98.7,98.51,98.58,30410.28529861533,41.1072,41.1072,41.0281,41.0573,30410.2853
2007-03-16 13:00:00,98.54,98.61,98.44,98.45,15372.232128970389,41.0406,41.0698,40.999,41.0031,15372.2321
2007-03-16 13:05:00,98.45,98.45,98.39,98.41,12476.014481483213,41.0031,41.0031,40.9781,40.9865,12476.0145
2007-03-16 13:10:00,98.4,98.79,98.4,98.72,11250.691630623254,40.9823,41.1447,40.9823,41.1156,11250.6916
2007-03-16 13:15:00,98.71,98.96,98.71,98.95,7017.758145834308,41.1114,41.2155,41.1114,41.2114,7017.7581
2007-03-16 13:20:00,98.95,99.29,98.92,99.13,14592.481223877689,41.2114,41.353,41.1989,41.2863,14592.4812
2007-03-16 13:25:00,99.14,99.14,99.06,99.1,7574.723078043379,41.2905,41.2905,41.2572,41.2738,7574.7231
2007-03-16 13:30:00,99.09,99.17,99.07,99.16,10805.119684855998,41.2697,41.303,41.2613,41.2988,10805.1197
2007-03-16 13:35:00,99.2,99.2,99.03,99.09,13924.1233052268,41.3155,41.3155,41.2447,41.2697,13924.1233
2007-03-16 13:40:00,99.08,99.08,99.03,99.08,8020.295023810637,41.2655,41.2655,41.2447,41.2655,8020.295
2007-03-16 13:45:00,99.08,99.09,98.86,98.9,8911.438915345152,41.2655,41.2697,41.1739,41.1905,8911.4389
2007-03-16 13:50:00,98.89,99.07,98.89,99.03,8020.295023810637,41.1864,41.2613,41.1864,41.2447,8020.295
2007-03-16 13:55:00,99.05,99.05,98.96,98.96,3898.754525463504,41.253,41.253,41.2155,41.2155,3898.7545
2007-03-16 14:00:00,98.94,98.98,98.93,98.96,7017.758145834308,41.2072,41.2239,41.203,41.2155,7017.7581
2007-03-16 14:05:00,98.96,98.96,98.83,98.83,10025.368779763296,41.2155,41.2155,41.1614,41.1614,10025.3688
2007-03-16 14:10:00,98.8,98.8,98.53,98.62,13032.979413692285,41.1489,41.1489,41.0364,41.0739,13032.9794
2007-03-16 14:15:00,98.64,98.66,98.56,98.65,4567.11244411439,41.0823,41.0906,41.0489,41.0864,4567.1124
2007-03-16 14:20:00,98.63,98.64,98.39,98.45,15260.839142528574,41.0781,41.0823,40.9781,41.0031,15260.8391
2007-03-16 14:25:00,98.46,98.61,98.44,98.54,6683.579186508864,41.0073,41.0698,40.999,41.0406,6683.5792
2007-03-16 14:30:00,98.53,98.53,98.46,98.46,11139.29864418144,41.0364,41.0364,41.0073,41.0073,11139.2986
2007-03-16 14:35:00,98.46,98.53,98.46,98.51,8577.259956019709,41.0073,41.0364,41.0073,41.0281,8577.26
2007-03-16 14:40:00,98.51,98.51,98.23,98.26,17154.519912039417,41.0281,41.0281,40.9115,40.924,17154.5199
2007-03-16 14:45:00,98.27,98.46,98.15,98.43,26400.137786710013,40.9282,41.0073,40.8782,40.9948,26400.1378
2007-03-16 14:50:00,98.44,98.44,98.22,98.23,13144.3724001341,40.999,40.999,40.9073,40.9115,13144.3724
2007-03-16 14:55:00,98.24,98.45,98.24,98.36,12476.014481483213,40.9157,41.0031,40.9157,40.9656,12476.0145
2007-03-16 15:00:00,98.35,98.41,98.23,98.25,13367.158373017728,40.9615,40.9865,40.9115,40.9198,13367.1584
2007-03-16 15:05:00,98.22,98.28,98.18,98.26,16931.73393915579,40.9073,40.9323,40.8907,40.924,16931.7339
2007-03-16 15:10:00,98.24,98.58,98.24,98.57,12476.014481483213,40.9157,41.0573,40.9157,41.0531,12476.0145
2007-03-16 15:15:00,98.56,98.82,98.51,98.7,20941.88145106111,41.0489,41.1572,41.0281,41.1072,20941.8815
2007-03-16 15:20:00,98.68,98.68,98.44,98.47,10248.154752646926,41.0989,41.0989,40.999,41.0114,10248.1548
2007-03-16 15:25:00,98.52,98.54,98.47,98.52,10248.154752646926,41.0323,41.0406,41.0114,41.0323,10248.1548
2007-03-16 15:30:00,98.49,98.71,98.44,98.49,16486.16199338853,41.0198,41.1114,40.999,41.0198,16486.162
2007-03-16 15:35:00,98.49,98.57,98.44,98.55,17043.126925597604,41.0198,41.0531,40.999,41.0448,17043.1269
2007-03-16 15:40:00,98.54,98.62,98.5,98.52,20162.130545968408,41.0406,41.0739,41.0239,41.0323,20162.1305
2007-03-16 15:45:00,98.53,98.6,98.43,98.57,22278.59728836288,41.0364,41.0656,40.9948,41.0531,22278.5973
2007-03-16 15:50:00,98.57,98.61,98.44,98.48,24840.63597652461,41.0531,41.0698,40.999,41.0156,24840.636
2007-03-16 15:55:00,98.47,98.47,98.27,98.35,57033.20905820897,41.0114,41.0114,40.9282,40.9615,57033.2091
2007-03-19 09:30:00,99.29,99.49,98.79,98.79,14035.516291668617,41.353,41.4363,41.1447,41.1447,14035.5163
2007-03-19 09:35:00,98.84,99.22,98.75,98.96,15483.625115412202,41.1655,41.3238,41.1281,41.2155,15483.6251
2007-03-19 09:40:00,98.96,99.24,98.84,98.84,31524.21516303348,41.2155,41.3321,41.1655,41.1655,31524.2152
2007-03-19 09:45:00,98.89,99.03,98.85,98.97,6126.614254299792,41.1864,41.2447,41.1697,41.2197,6126.6143
2007-03-19 09:50:00,98.97,99.24,98.97,99.11,10470.940725530554,41.2197,41.3321,41.2197,41.278,10470.9407
2007-03-19 09:55:00,99.12,99.12,98.84,98.93,15817.804074737644,41.2822,41.2822,41.1655,41.203,15817.8041
2007-03-19 10:00:00,98.96,99.16,98.79,98.82,15817.804074737644,41.2155,41.2988,41.1447,41.1572,15817.8041
2007-03-19 10:05:00,98.79,98.88,98.7,98.77,13478.551359459543,41.1447,41.1822,41.1072,41.1364,13478.5514
2007-03-19 10:10:00,98.77,98.85,98.73,98.81,24395.06403075736,41.1364,41.1697,41.1197,41.1531,24395.064
2007-03-19 10:15:00,98.83,98.94,98.8,98.9,6126.614254299792,41.1614,41.2072,41.1489,41.1905,6126.6143
2007-03-19 10:20:00,98.9,98.97,98.76,98.87,17934.270817132117,41.1905,41.2197,41.1322,41.178,17934.2708
2007-03-19 10:25:00,98.88,98.99,98.88,98.96,11027.905657739626,41.1822,41.228,41.1822,41.2155,11027.9057
2007-03-19 10:30:00,98.97,99.2,98.95,99.2,9913.975793321482,41.2197,41.3155,41.2114,41.3155,9913.9758
2007-03-19 10:35:00,99.2,99.32,99.2,99.32,11473.477603506884,41.3155,41.3655,41.3155,41.3655,11473.4776
2007-03-19 10:40:00,99.3,99.32,99.24,99.3,14926.66018320313,41.3571,41.3655,41.3321,41.3571,14926.6602
2007-03-19 10:45:00,99.29,99.4,99.29,99.4,7908.902037368823,41.353,41.3988,41.353,41.3988,7908.902
2007-03-19 10:50:00,99.38,99.71,99.38,99.71,12921.586427250471,41.3905,41.5279,41.3905,41.5279,12921.5864
2007-03-19 10:55:00,99.7,99.7,99.53,99.57,4455.719457672576,41.5237,41.5237,41.4529,41.4696,4455.7195
2007-03-19 11:00:00,99.58,99.62,99.47,99.48,7574.723078043379,41.4737,41.4904,41.4279,41.4321,7574.7231
2007-03-19 11:05:00,99.51,99.64,99.51,99.51,6015.221267857978,41.4446,41.4987,41.4446,41.4446,6015.2213
2007-03-19 11:10:00,99.49,99.51,99.4,99.47,5235.470362765277,41.4363,41.4446,41.3988,41.4279,5235.4704
2007-03-19 11:15:00,99.47,99.66,99.47,99.64,10582.33371197237,41.4279,41.5071,41.4279,41.4987,10582.3337
2007-03-19 11:20:00,99.65,99.84,99.65,99.79,8577.259956019709,41.5029,41.582,41.5029,41.5612,8577.26
2007-03-19 11:25:00,99.79,99.93,99.79,99.91,11919.04954927414,41.5612,41.6195,41.5612,41.6112,11919.0495
2007-03-19 11:30:00,99.86,99.86,99.66,99.67,7129.151132276122,41.5904,41.5904,41.5071,41.5112,7129.1511
2007-03-19 11:35:00,99.65,100.01,99.63,100.01,13255.765386575917,41.5029,41.6528,41.4946,41.6528,13255.7654
2007-03-19 11:40:00,100.0,100.16,100.0,100.03,8688.652942461524,41.6487,41.7153,41.6487,41.6612,8688.6529
2007-03-19 11:45:00,100.05,100.05,99.88,99.95,7463.330091601565,41.6695,41.6695,41.5987,41.6278,7463.3301
2007-03-19 11:50:00,99.95,100.0,99.87,99.95,15817.804074737644,41.6278,41.6487,41.5945,41.6278,15817.8041
2007-03-19 11:55:00,99.97,99.97,99.81,99.82,5458.256335648905,41.6362,41.6362,41.5695,41.5737,5458.2563
2007-03-19 12:00:00,99.8,99.82,99.75,99.78,7574.723078043379,41.5654,41.5737,41.5446,41.557,7574.7231
2007-03-19 12:05:00,99.8,99.81,99.7,99.7,3787.3615390216896,41.5654,41.5695,41.5237,41.5237,3787.3615
2007-03-19 12:10:00,99.72,99.72,99.58,99.6,7129.151132276122,41.5321,41.5321,41.4737,41.4821,7129.1511
2007-03-19 12:15:00,99.65,99.73,99.53,99.6,20830.48846461929,41.5029,41.5362,41.4529,41.4821,20830.4885
2007-03-19 12:20:00,99.61,99.61,99.57,99.57,5346.863349207091,41.4862,41.4862,41.4696,41.4696,5346.8633
2007-03-19 12:25:00,99.57,99.58,99.39,99.39,14035.516291668617,41.4696,41.4737,41.3946,41.3946,14035.5163
2007-03-19 12:30:00,99.39,99.4,99.22,99.23,8800.045928903339,41.3946,41.3988,41.3238,41.328,8800.0459
2007-03-19 12:35:00,99.23,99.23,99.11,99.13,10248.154752646926,41.328,41.328,41.278,41.2863,10248.1548
2007-03-19 12:40:00,99.12,99.14,99.07,99.08,4567.11244411439,41.2822,41.2905,41.2613,41.2655,4567.1124
2007-03-19 12:45:00,99.08,99.18,99.02,99.14,11473.477603506884,41.2655,41.3072,41.2405,41.2905,11473.4776
2007-03-19 12:50:00,99.14,99.14,99.04,99.04,7129.151132276122,41.2905,41.2905,41.2488,41.2488,7129.1511
2007-03-19 12:55:00,99.05,99.11,98.96,98.98,8688.652942461524,41.253,41.278,41.2155,41.2239,8688.6529
2007-03-19 13:00:00,98.97,99.09,98.86,99.05,28516.604529104487,41.2197,41.2697,41.1739,41.253,28516.6045
2007-03-19 13:05:00,99.04,99.23,99.04,99.23,4455.719457672576,41.2488,41.328,41.2488,41.328,4455.7195
2007-03-19 13:10:00,99.27,99.39,99.27,99.35,6460.793213625236,41.3446,41.3946,41.3446,41.378,6460.7932
2007-03-19 13:15:00,99.39,99.48,99.34,99.43,3564.575566138061,41.3946,41.4321,41.3738,41.4113,3564.5756
2007-03-19 13:20:00,99.41,99.49,99.39,99.49,4455.719457672576,41.4029,41.4363,41.3946,41.4363,4455.7195
2007-03-19 13:25:00,99.49,99.51,99.38,99.38,4789.89841699802,41.4363,41.4446,41.3905,41.3905,4789.8984
2007-03-19 13:30:00,99.38,99.4,99.23,99.24,12921.586427250471,41.3905,41.3988,41.328,41.3321,12921.5864
2007-03-19 13:35:00,99.23,99.43,99.23,99.37,6683.579186508864,41.328,41.4113,41.328,41.3863,6683.5792
2007-03-19 13:40:00,99.41,99.5,99.41,99.5,5903.828281416163,41.4029,41.4404,41.4029,41.4404,5903.8283
2007-03-19 13:45:00,99.5,99.5,99.3,99.3,4678.505430556205,41.4404,41.4404,41.3571,41.3571,4678.5054
2007-03-19 13:50:00,99.36,99.38,99.36,99.36,2227.859728836288,41.3821,41.3905,41.3821,41.3821,2227.8597
2007-03-19 13:55:00,99.37,99.49,99.36,99.45,9245.617874670595,41.3863,41.4363,41.3821,41.4196,9245.6179
2007-03-19 14:00:00,99.45,99.62,99.45,99.59,5346.863349207091,41.4196,41.4904,41.4196,41.4779,5346.8633
2007-03-19 14:05:00,99.6,99.61,99.58,99.6,3341.789593254432,41.4821,41.4862,41.4737,41.4821,3341.7896
2007-03-19 14:10:00,99.63,99.63,99.56,99.56,3341.789593254432,41.4946,41.4946,41.4654,41.4654,3341.7896
2007-03-19 14:15:00,99.56,99.58,99.53,99.57,6572.18620006705,41.4654,41.4737,41.4529,41.4696,6572.1862
2007-03-19 14:20:00,99.59,99.59,99.41,99.43,4901.291403439834,41.4779,41.4779,41.4029,41.4113,4901.2914
2007-03-19 14:25:00,99.43,99.45,99.27,99.33,6126.614254299792,41.4113,41.4196,41.3446,41.3696,6126.6143
2007-03-19 14:30:00,99.31,99.52,99.31,99.48,6126.614254299792,41.3613,41.4488,41.3613,41.4321,6126.6143
2007-03-19 14:35:00,99.44,99.59,99.44,99.59,9913.975793321482,41.4154,41.4779,41.4154,41.4779,9913.9758
2007-03-19 14:40:00,99.59,99.59,99.32,99.34,5792.435294974349,41.4779,41.4779,41.3655,41.3738,5792.4353
2007-03-19 14:45:00,99.34,99.47,99.33,99.47,2450.645701719917,41.3738,41.4279,41.3696,41.4279,2450.6457
2007-03-19 14:50:00,99.49,99.61,99.4,99.42,5903.828281416163,41.4363,41.4862,41.3988,41.4071,5903.8283
2007-03-19 14:55:00,99.43,99.51,99.38,99.49,9357.01086111241,41.4113,41.4446,41.3905,41.4363,9357.0109
2007-03-19 15:00:00,99.49,99.57,99.42,99.57,8911.438915345152,41.4363,41.4696,41.4071,41.4696,8911.4389
2007-03-19 15:05:00,99.55,99.56,99.38,99.38,5569.6493220907205,41.4613,41.4654,41.3905,41.3905,5569.6493
2007-03-19 15:10:00,99.39,99.48,99.33,99.41,7908.902037368823,41.3946,41.4321,41.3696,41.4029,7908.902
2007-03-19 15:15:00,99.43,99.58,99.4,99.54,6683.579186508864,41.4113,41.4737,41.3988,41.4571,6683.5792
2007-03-19 15:20:00,99.54,99.7,99.48,99.48,14369.695250994058,41.4571,41.5237,41.4321,41.4321,14369.6953
2007-03-19 15:25:00,99.44,99.58,99.38,99.51,13812.730318784988,41.4154,41.4737,41.3905,41.4446,13812.7303
2007-03-19 15:30:00,99.52,99.72,99.51,99.65,10025.368779763296,41.4488,41.5321,41.4446,41.5029,10025.3688
2007-03-19 15:35:00,99.65,99.69,99.54,99.69,17154.519912039417,41.5029,41.5196,41.4571,41.5196,17154.5199
2007-03-19 15:40:00,99.69,99.82,99.66,99.78,22389.99027480469,41.5196,41.5737,41.5071,41.557,22389.9903
2007-03-19 15:45:00,99.77,99.88,99.64,99.79,24729.2429900828,41.5529,41.5987,41.4987,41.5612,24729.243
2007-03-19 15:50:00,99.77,99.77,99.71,99.71,19493.77262731752,41.5529,41.5529,41.5279,41.5279,19493.7726
2007-03-19 15:55:00,99.72,99.84,99.67,99.84,26400.137786710013,41.5321,41.582,41.5112,41.582,26400.1378
2007-03-20 09:30:00,99.97,99.97,99.23,99.4,29630.53439352263,41.6362,41.6362,41.328,41.3988,29630.5344
2007-03-20 09:35:00,99.41,99.83,99.38,99.6,21276.06041038655,41.4029,41.5779,41.3905,41.4821,21276.0604
2007-03-20 09:40:00,99.61,99.74,99.38,99.58,19048.200681550265,41.4862,41.5404,41.3905,41.4737,19048.2007
2007-03-20 09:45:00,99.61,99.78,99.58,99.73,13812.730318784988,41.4862,41.557,41.4737,41.5362,13812.7303
2007-03-20 09:50:00,99.73,99.93,99.73,99.93,16708.94796627216,41.5362,41.6195,41.5362,41.6195,16708.948
2007-03-20 09:55:00,99.93,100.19,99.76,99.78,15595.018101854015,41.6195,41.7278,41.5487,41.557,15595.0181
2007-03-20 10:00:00,99.75,99.91,99.6,99.65,14592.481223877689,41.5446,41.6112,41.4821,41.5029,14592.4812
2007-03-20 10:05:00,99.67,99.68,99.34,99.49,15817.804074737644,41.5112,41.5154,41.3738,41.4363,15817.8041
2007-03-20 10:10:00,99.51,99.7,99.49,99.66,16708.94796627216,41.4446,41.5237,41.4363,41.5071,16708.948
2007-03-20 10:15:00,99.65,99.67,99.36,99.38,9022.831901786967,41.5029,41.5112,41.3821,41.3905,9022.8319
2007-03-20 10:20:00,99.39,99.52,99.21,99.24,23169.741179897395,41.3946,41.4488,41.3196,41.3321,23169.7412
2007-03-20 10:25:00,99.25,99.37,99.24,99.37,14146.90927811043,41.3363,41.3863,41.3321,41.3863,14146.9093
2007-03-20 10:30:00,99.42,99.42,99.2,99.34,16708.94796627216,41.4071,41.4071,41.3155,41.3738,16708.948
2007-03-20 10:35:00,99.35,99.55,99.34,99.54,9245.617874670595,41.378,41.4613,41.3738,41.4571,9245.6179
2007-03-20 10:40:00,99.54,99.87,99.54,99.86,12030.442535715956,41.4571,41.5945,41.4571,41.5904,12030.4425
2007-03-20 10:45:00,99.84,99.92,99.74,99.92,10916.51267129781,41.582,41.6154,41.5404,41.6154,10916.5127
2007-03-20 10:50:00,99.92,100.07,99.86,99.91,14926.66018320313,41.6154,41.6778,41.5904,41.6112,14926.6602
2007-03-20 10:55:00,99.88,99.92,99.84,99.91,4567.11244411439,41.5987,41.6154,41.582,41.6112,4567.1124
2007-03-20 11:00:00,99.88,99.95,99.85,99.86,10025.368779763296,41.5987,41.6278,41.5862,41.5904,10025.3688
2007-03-20 11:05:00,99.84,99.85,99.82,99.85,7686.116064485194,41.582,41.5862,41.5737,41.5862,7686.1161
2007-03-20 11:10:00,99.85,99.95,99.84,99.95,15038.053169644943,41.5862,41.6278,41.582,41.6278,15038.0532
2007-03-20 11:15:00,99.95,100.02,99.95,99.96,7574.723078043379,41.6278,41.657,41.6278,41.632,7574.7231
2007-03-20 11:20:00,99.93,99.96,99.73,99.8,8354.47398313608,41.6195,41.632,41.5362,41.5654,8354.474
2007-03-20 11:25:00,99.82,99.86,99.79,99.85,5235.470362765277,41.5737,41.5904,41.5612,41.5862,5235.4704
2007-03-20 11:30:00,99.87,99.91,99.85,99.87,7017.758145834308,41.5945,41.6112,41.5862,41.5945,7017.7581
2007-03-20 11:35:00,99.88,99.89,99.76,99.77,5458.256335648905,41.5987,41.6029,41.5487,41.5529,5458.2563
2007-03-20 11:40:00,99.81,99.83,99.79,99.83,6126.614254299792,41.5695,41.5779,41.5612,41.5779,6126.6143
2007-03-20 11:45:00,99.83,99.9,99.83,99.88,10916.51267129781,41.5779,41.607,41.5779,41.5987,10916.5127
2007-03-20 11:50:00,99.86,99.96,99.86,99.96,3898.754525463504,41.5904,41.632,41.5904,41.632,3898.7545
2007-03-20 11:55:00,99.99,100.07,99.99,100.02,5346.863349207091,41.6445,41.6778,41.6445,41.657,5346.8633
2007-03-20 12:00:00,100.04,100.17,99.99,99.99,21721.63235615381,41.6653,41.7195,41.6445,41.6445,21721.6324
2007-03-20 12:05:00,99.99,100.02,99.92,99.95,15038.053169644943,41.6445,41.657,41.6154,41.6278,15038.0532
2007-03-20 12:10:00,99.94,100.01,99.94,99.97,4344.326471230762,41.6237,41.6528,41.6237,41.6362,4344.3265
2007-03-20 12:15:00,99.97,100.0,99.95,100.0,6126.614254299792,41.6362,41.6487,41.6278,41.6487,6126.6143
2007-03-20 12:20:00,100.0,100.45,99.96,100.42,24172.27805787373,41.6487,41.8361,41.632,41.8236,24172.2781
2007-03-20 12:25:00,100.42,100.58,100.39,100.56,14592.481223877689,41.8236,41.8902,41.8111,41.8819,14592.4812
2007-03-20 12:30:00,100.56,100.62,100.51,100.57,9134.22488822878,41.8819,41.9069,41.8611,41.8861,9134.2249
2007-03-20 12:35:00,100.57,100.82,100.57,100.77,56364.851139558086,41.8861,41.9902,41.8861,41.9694,56364.8511
2007-03-20 12:40:00,100.76,100.91,100.74,100.85,16040.590047621274,41.9652,42.0277,41.9569,42.0027,16040.59
2007-03-20 12:45:00,100.85,100.93,100.85,100.9,22612.776247688325,42.0027,42.036,42.0027,42.0235,22612.7762
2007-03-20 12:50:00,100.88,100.9,100.81,100.83,35534.3626749388,42.0152,42.0235,41.986,41.9944,35534.3627
2007-03-20 12:55:00,100.82,100.9,100.82,100.84,6460.793213625236,41.9902,42.0235,41.9902,41.9985,6460.7932
2007-03-20 13:00:00,100.82,100.91,100.82,100.87,20273.52353241022,41.9902,42.0277,41.9902,42.011,20273.5235
2007-03-20 13:05:00,100.85,100.93,100.79,100.87,32303.966068126178,42.0027,42.036,41.9777,42.011,32303.9661
2007-03-20 13:10:00,100.86,100.9,100.82,100.83,14703.874210319502,42.0069,42.0235,41.9902,41.9944,14703.8742
2007-03-20 13:15:00,100.84,100.89,100.83,100.85,15483.625115412202,41.9985,42.0193,41.9944,42.0027,15483.6251
2007-03-20 13:20:00,100.8,100.82,100.63,100.7,17377.305884923047,41.9819,41.9902,41.9111,41.9402,17377.3059
2007-03-20 13:25:00,100.71,100.79,100.67,100.79,11473.477603506884,41.9444,41.9777,41.9277,41.9777,11473.4776
2007-03-20 13:30:00,100.78,100.81,100.54,100.58,10025.368779763296,41.9735,41.986,41.8736,41.8902,10025.3688
2007-03-20 13:35:00,100.58,100.63,100.5,100.57,7351.937105159751,41.8902,41.9111,41.8569,41.8861,7351.9371
2007-03-20 13:40:00,100.55,100.72,100.55,100.63,5681.042308532535,41.8777,41.9485,41.8777,41.9111,5681.0423
2007-03-20 13:45:00,100.63,100.63,100.58,100.61,6460.793213625236,41.9111,41.9111,41.8902,41.9027,6460.7932
2007-03-20 13:50:00,100.61,100.61,100.44,100.45,13144.3724001341,41.9027,41.9027,41.8319,41.8361,13144.3724
2007-03-20 13:55:00,100.44,100.54,100.39,100.54,12030.442535715956,41.8319,41.8736,41.8111,41.8736,12030.4425
2007-03-20 14:00:00,100.53,100.54,100.42,100.54,9579.79683399604,41.8694,41.8736,41.8236,41.8736,9579.7968
2007-03-20 14:05:00,100.54,100.72,100.54,100.71,12698.80045436684,41.8736,41.9485,41.8736,41.9444,12698.8005
2007-03-20 14:10:00,100.71,100.77,100.56,100.59,10805.119684855998,41.9444,41.9694,41.8819,41.8944,10805.1197
2007-03-20 14:15:00,100.59,100.68,100.56,100.63,9691.189820437854,41.8944,41.9319,41.8819,41.9111,9691.1898
2007-03-20 14:20:00,100.63,100.65,100.56,100.63,10136.76176620511,41.9111,41.9194,41.8819,41.9111,10136.7618
2007-03-20 14:25:00,100.61,100.64,100.51,100.51,10582.33371197237,41.9027,41.9152,41.8611,41.8611,10582.3337
2007-03-20 14:30:00,100.54,100.58,100.38,100.5,7908.902037368823,41.8736,41.8902,41.8069,41.8569,7908.902
2007-03-20 14:35:00,100.49,100.49,100.41,100.43,5346.863349207091,41.8528,41.8528,41.8194,41.8278,5346.8633
2007-03-20 14:40:00,100.42,100.42,100.27,100.37,9134.22488822878,41.8236,41.8236,41.7611,41.8028,9134.2249
2007-03-20 14:45:00,100.42,100.46,100.41,100.46,6349.400227183421,41.8236,41.8403,41.8194,41.8403,6349.4002
2007-03-20 14:50:00,100.42,100.44,100.37,100.4,5681.042308532535,41.8236,41.8319,41.8028,41.8153,5681.0423
2007-03-20 14:55:00,100.4,100.4,100.27,100.31,8688.652942461524,41.8153,41.8153,41.7611,41.7778,8688.6529
2007-03-20 15:00:00,100.3,100.48,100.3,100.39,14146.90927811043,41.7736,41.8486,41.7736,41.8111,14146.9093
2007-03-20 15:05:00,100.37,100.39,100.25,100.31,20050.73755952659,41.8028,41.8111,41.7528,41.7778,20050.7376
2007-03-20 15:10:00,100.3,100.3,100.27,100.3,10136.76176620511,41.7736,41.7736,41.7611,41.7736,10136.7618
2007-03-20 15:15:00,100.3,100.3,100.19,100.21,11027.905657739626,41.7736,41.7736,41.7278,41.7361,11027.9057
2007-03-20 15:20:00,100.23,100.27,100.13,100.13,13032.979413692285,41.7445,41.7611,41.7028,41.7028,13032.9794
2007-03-20 15:25:00,100.12,100.19,100.04,100.04,23058.348193455586,41.6987,41.7278,41.6653,41.6653,23058.3482
2007-03-20 15:30:00,100.02,100.18,100.02,100.05,25954.56584094276,41.657,41.7236,41.657,41.6695,25954.5658
2007-03-20 15:35:00,100.05,100.15,99.93,99.94,34866.00475628791,41.6695,41.7111,41.6195,41.6237,34866.0048
2007-03-20 15:40:00,99.95,100.04,99.92,100.04,21944.41832903744,41.6278,41.6653,41.6154,41.6653,21944.4183
2007-03-20 15:45:00,100.01,100.17,99.98,100.17,14592.481223877689,41.6528,41.7195,41.6403,41.7195,14592.4812
2007-03-20 15:50:00,100.16,100.18,100.09,100.13,26957.102718919086,41.7153,41.7236,41.6862,41.7028,26957.1027
2007-03-20 15:55:00,100.13,100.19,100.09,100.19,29073.56946131356,41.7028,41.7278,41.6862,41.7278,29073.5695
2007-03-21 09:30:00,100.19,100.27,99.76,100.13,11696.263576390513,41.7278,41.7611,41.5487,41.7028,11696.2636
2007-03-21 09:35:00,100.13,100.13,99.73,99.73,13255.765386575917,41.7028,41.7028,41.5362,41.5362,13255.7654
2007-03-21 09:40:00,99.67,99.82,99.65,99.75,10916.51267129781,41.5112,41.5737,41.5029,41.5446,10916.5127
2007-03-21 09:45:00,99.69,99.83,99.67,99.67,12476.014481483213,41.5196,41.5779,41.5112,41.5112,12476.0145
2007-03-21 09:50:00,99.68,99.78,99.46,99.46,11807.656562832326,41.5154,41.557,41.4238,41.4238,11807.6566
2007-03-21 09:55:00,99.47,99.52,99.36,99.47,12364.6214950414,41.4279,41.4488,41.3821,41.4279,12364.6215
2007-03-21 10:00:00,99.44,99.46,99.36,99.39,4344.326471230762,41.4154,41.4238,41.3821,41.3946,4344.3265
2007-03-21 10:05:00,99.41,99.41,99.23,99.36,7017.758145834308,41.4029,41.4029,41.328,41.3821,7017.7581
2007-03-21 10:10:00,99.41,99.46,99.38,99.45,4232.933484788948,41.4029,41.4238,41.3905,41.4196,4232.9335
2007-03-21 10:15:00,99.45,99.5,99.38,99.48,8131.688010252452,41.4196,41.4404,41.3905,41.4321,8131.688
2007-03-21 10:20:00,99.49,99.5,99.28,99.29,5792.435294974349,41.4363,41.4404,41.3488,41.353,5792.4353
2007-03-21 10:25:00,99.29,99.4,99.29,99.39,4678.505430556205,41.353,41.3988,41.353,41.3946,4678.5054
2007-03-21 10:30:00,99.36,99.43,99.19,99.22,15038.053169644943,41.3821,41.4113,41.3113,41.3238,15038.0532
2007-03-21 10:35:00,99.25,99.3,99.13,99.22,13032.979413692285,41.3363,41.3571,41.2863,41.3238,13032.9794
2007-03-21 10:40:00,99.26,99.46,99.24,99.43,12587.407467925028,41.3405,41.4238,41.3321,41.4113,12587.4075
2007-03-21 10:45:00,99.42,99.43,99.24,99.27,7463.330091601565,41.4071,41.4113,41.3321,41.3446,7463.3301
2007-03-21 10:50:00,99.25,99.4,99.18,99.4,8577.259956019709,41.3363,41.3988,41.3072,41.3988,8577.26
2007-03-21 10:55:00,99.42,99.48,99.41,99.47,6572.18620006705,41.4071,41.4321,41.4029,41.4279,6572.1862
2007-03-21 11:00:00,99.46,99.46,99.4,99.42,4789.89841699802,41.4238,41.4238,41.3988,41.4071,4789.8984
2007-03-21 11:05:00,99.43,99.49,99.36,99.39,7017.758145834308,41.4113,41.4363,41.3821,41.3946,7017.7581
2007-03-21 11:10:00,99.37,99.4,99.14,99.24,25286.20792229187,41.3863,41.3988,41.2905,41.3321,25286.2079
2007-03-21 11:15:00,99.24,99.41,99.24,99.41,7686.116064485194,41.3321,41.4029,41.3321,41.4029,7686.1161
2007-03-21 11:20:00,99.44,99.56,99.44,99.52,2673.4316746035456,41.4154,41.4654,41.4154,41.4488,2673.4317
2007-03-21 11:25:00,99.52,99.57,99.49,99.57,1782.2877830690304,41.4488,41.4696,41.4363,41.4696,1782.2878
2007-03-21 11:30:00,99.56,99.59,99.56,99.57,5458.256335648905,41.4654,41.4779,41.4654,41.4696,5458.2563
2007-03-21 11:35:00,99.58,99.66,99.58,99.66,8131.688010252452,41.4737,41.5071,41.4737,41.5071,8131.688
2007-03-21 11:40:00,99.68,99.7,99.6,99.63,6572.18620006705,41.5154,41.5237,41.4821,41.4946,6572.1862
2007-03-21 11:45:00,99.62,99.75,99.62,99.75,4455.719457672576,41.4904,41.5446,41.4904,41.5446,4455.7195
2007-03-21 11:50:00,99.75,99.84,99.74,99.84,4455.719457672576,41.5446,41.582,41.5404,41.582,4455.7195
2007-03-21 11:55:00,99.87,99.87,99.78,99.78,4121.540498347133,41.5945,41.5945,41.557,41.557,4121.5405
2007-03-21 12:00:00,99.79,99.79,99.77,99.79,2116.466742394474,41.5612,41.5612,41.5529,41.5612,2116.4667
2007-03-21 12:05:00,99.79,99.79,99.75,99.75,1670.894796627216,41.5612,41.5612,41.5446,41.5446,1670.8948
2007-03-21 12:10:00,99.75,99.75,99.7,99.7,2562.0386881617314,41.5446,41.5446,41.5237,41.5237,2562.0387
2007-03-21 12:15:00,99.7,99.71,99.67,99.69,4901.291403439834,41.5237,41.5279,41.5112,41.5196,4901.2914
2007-03-21 12:20:00,99.67,99.67,99.64,99.67,4344.326471230762,41.5112,41.5112,41.4987,41.5112,4344.3265
2007-03-21 12:25:00,99.67,99.76,99.67,99.76,7129.151132276122,41.5112,41.5487,41.5112,41.5487,7129.1511
2007-03-21 12:30:00,99.8,99.86,99.78,99.84,3453.182579696246,41.5654,41.5904,41.557,41.582,3453.1826
2007-03-21 12:35:00,99.84,100.0,99.84,100.0,8688.652942461524,41.582,41.6487,41.582,41.6487,8688.6529
2007-03-21 12:40:00,99.99,99.99,99.93,99.96,4010.1475119053184,41.6445,41.6445,41.6195,41.632,4010.1475
2007-03-21 12:45:00,99.96,99.99,99.93,99.93,4901.291403439834,41.632,41.6445,41.6195,41.6195,4901.2914
2007-03-21 12:50:00,99.93,99.95,99.88,99.88,4121.540498347133,41.6195,41.6278,41.5987,41.5987,4121.5405
2007-03-21 12:55:00,99.9,99.94,99.88,99.88,6906.365159392493,41.607,41.6237,41.5987,41.5987,6906.3652
2007-03-21 13:00:00,99.88,99.88,99.73,99.73,7908.902037368823,41.5987,41.5987,41.5362,41.5362,7908.902
2007-03-21 13:05:00,99.7,99.72,99.64,99.67,7574.723078043379,41.5237,41.5321,41.4987,41.5112,7574.7231
2007-03-21 13:10:00,99.68,99.75,99.67,99.74,7017.758145834308,41.5154,41.5446,41.5112,41.5404,7017.7581
2007-03-21 13:15:00,99.73,99.77,99.61,99.67,31301.429190149847,41.5362,41.5529,41.4862,41.5112,31301.4292
2007-03-21 13:20:00,99.64,99.65,99.56,99.57,3119.003620370803,41.4987,41.5029,41.4654,41.4696,3119.0036
2007-03-21 13:25:00,99.57,99.6,99.56,99.59,3341.789593254432,41.4696,41.4821,41.4654,41.4779,3341.7896
2007-03-21 13:30:00,99.57,99.61,99.51,99.58,3007.610633928989,41.4696,41.4862,41.4446,41.4737,3007.6106
2007-03-21 13:35:00,99.59,99.62,99.57,99.58,7797.509050927008,41.4779,41.4904,41.4696,41.4737,7797.5091
2007-03-21 13:40:00,99.58,99.69,99.58,99.69,5012.684389881648,41.4737,41.5196,41.4737,41.5196,5012.6844
2007-03-21 13:45:00,99.67,99.67,99.54,99.54,5346.863349207091,41.5112,41.5112,41.4571,41.4571,5346.8633
2007-03-21 13:50:00,99.58,99.61,99.51,99.57,8688.652942461524,41.4737,41.4862,41.4446,41.4696,8688.6529
2007-03-21 13:55:00,99.57,99.65,99.56,99.65,3898.754525463504,41.4696,41.5029,41.4654,41.5029,3898.7545
2007-03-21 14:00:00,99.63,99.71,99.63,99.66,2450.645701719917,41.4946,41.5279,41.4946,41.5071,2450.6457
2007-03-21 14:05:00,99.66,99.66,99.55,99.59,5569.6493220907205,41.5071,41.5071,41.4613,41.4779,5569.6493
2007-03-21 14:10:00,99.59,99.62,99.52,99.54,4789.89841699802,41.4779,41.4904,41.4488,41.4571,4789.8984
2007-03-21 14:15:00,99.53,100.54,99.51,100.24,56810.42308532535,41.4529,41.8736,41.4446,41.7486,56810.4231
2007-03-21 14:20:00,100.25,100.87,100.25,100.81,55139.52828869813,41.7528,42.011,41.7528,41.986,55139.5283
2007-03-21 14:25:00,100.85,101.08,100.77,100.9,27514.06765112816,42.0027,42.0985,41.9694,42.0235,27514.0677
2007-03-21 14:30:00,100.92,101.19,100.92,101.19,22724.16923413014,42.0318,42.1443,42.0318,42.1443,22724.1692
2007-03-21 14:35:00,101.2,101.2,100.7,100.7,17043.126925597604,42.1485,42.1485,41.9402,41.9402,17043.1269
2007-03-21 14:40:00,100.7,101.21,100.68,101.21,21721.63235615381,41.9402,42.1526,41.9319,42.1526,21721.6324
2007-03-21 14:45:00,101.21,101.22,101.02,101.06,21053.27443750292,42.1526,42.1568,42.0735,42.0901,21053.2744
2007-03-21 14:50:00,101.08,101.37,101.06,101.33,34197.646837637025,42.0985,42.2193,42.0901,42.2026,34197.6468
2007-03-21 14:55:00,101.36,101.7,101.27,101.64,36648.29253935694,42.2151,42.3567,42.1776,42.3317,36648.2925
2007-03-21 15:00:00,101.67,101.94,101.65,101.9,41326.79796991315,42.3442,42.4567,42.3359,42.44,41326.798
2007-03-21 15:05:00,101.86,101.89,101.68,101.68,23838.09909854828,42.4233,42.4358,42.3484,42.3484,23838.0991
2007-03-21 15:10:00,101.66,101.72,101.47,101.58,13812.730318784988,42.34,42.365,42.2609,42.3067,13812.7303
2007-03-21 15:15:00,101.54,101.61,101.34,101.34,23949.49208499009,42.2901,42.3192,42.2068,42.2068,23949.4921
2007-03-21 15:20:00,101.34,101.6,101.34,101.55,77975.09050927009,42.2068,42.3151,42.2068,42.2942,77975.0905
2007-03-21 15:25:00,101.55,101.56,101.31,101.38,62045.89344809063,42.2942,42.2984,42.1943,42.2234,62045.8934
2007-03-21 15:30:00,101.39,101.75,101.35,101.69,41438.19095635496,42.2276,42.3775,42.2109,42.3525,41438.191
2007-03-21 15:35:00,101.68,101.95,101.6,101.72,39655.90317328593,42.3484,42.4608,42.3151,42.365,39655.9032
2007-03-21 15:40:00,101.76,101.96,101.76,101.88,28071.03258333723,42.3817,42.465,42.3817,42.4317,28071.0326
2007-03-21 15:45:00,101.88,102.32,101.88,102.15,61600.32150232336,42.4317,42.6149,42.4317,42.5441,61600.3215
2007-03-21 15:50:00,102.16,102.26,101.95,102.03,61488.92851588156,42.5483,42.5899,42.4608,42.4941,61488.9285
2007-03-21 15:55:00,102.03,102.15,101.95,102.07,49347.09299372378,42.4941,42.5441,42.4608,42.5108,49347.093
2007-03-22 09:30:00,102.26,102.56,102.17,102.52,21498.846383270185,42.5899,42.7149,42.5525,42.6982,21498.8464
2007-03-22 09:35:00,102.62,102.65,102.46,102.57,11807.656562832326,42.7399,42.7524,42.6732,42.719,11807.6566
2007-03-22 09:40:00,102.61,102.97,102.53,102.61,14815.267196761317,42.7357,42.8856,42.7024,42.7357,14815.2672
2007-03-22 09:45:00,102.56,102.57,102.43,102.44,16597.554979830347,42.7149,42.719,42.6607,42.6649,16597.555
2007-03-22 09:50:00,102.43,102.51,102.33,102.37,19159.59366799208,42.6607,42.6941,42.6191,42.6357,19159.5937
2007-03-22 09:55:00,102.33,102.33,102.05,102.06,19716.558600201148,42.6191,42.6191,42.5025,42.5066,19716.5586
2007-03-22 10:00:00,102.06,102.11,101.89,101.9,18491.23574934119,42.5066,42.5275,42.4358,42.44,18491.2357
2007-03-22 10:05:00,101.94,101.95,101.69,101.94,23169.741179897395,42.4567,42.4608,42.3525,42.4567,23169.7412
2007-03-22 10:10:00,101.97,102.26,101.97,102.24,12364.6214950414,42.4692,42.5899,42.4692,42.5816,12364.6215
2007-03-22 10:15:00,102.26,102.3,102.06,102.11,15260.839142528574,42.5899,42.6066,42.5066,42.5275,15260.8391
2007-03-22 10:20:00,102.07,102.09,101.93,101.94,8911.438915345152,42.5108,42.5191,42.4525,42.4567,8911.4389
2007-03-22 10:25:00,101.92,101.92,101.73,101.76,15372.232128970389,42.4483,42.4483,42.3692,42.3817,15372.2321
2007-03-22 10:30:00,101.79,101.99,101.66,101.69,20273.52353241022,42.3942,42.4775,42.34,42.3525,20273.5235
2007-03-22 10:35:00,101.69,101.93,101.69,101.89,24283.67104431554,42.3525,42.4525,42.3525,42.4358,24283.671
2007-03-22 10:40:00,101.89,102.03,101.86,101.94,16486.16199338853,42.4358,42.4941,42.4233,42.4567,16486.162
2007-03-22 10:45:00,101.92,101.94,101.78,101.78,9134.22488822878,42.4483,42.4567,42.39,42.39,9134.2249
2007-03-22 10:50:00,101.73,101.78,101.48,101.6,12364.6214950414,42.3692,42.39,42.2651,42.3151,12364.6215
2007-03-22 10:55:00,101.61,101.84,101.59,101.66,20830.48846461929,42.3192,42.415,42.3109,42.34,20830.4885
2007-03-22 11:00:00,101.64,101.77,101.59,101.59,10916.51267129781,42.3317,42.3859,42.3109,42.3109,10916.5127
2007-03-22 11:05:00,101.61,101.71,101.56,101.71,7574.723078043379,42.3192,42.3609,42.2984,42.3609,7574.7231
2007-03-22 11:10:00,101.68,101.7,101.58,101.69,10582.33371197237,42.3484,42.3567,42.3067,42.3525,10582.3337
2007-03-22 11:15:00,101.69,101.79,101.62,101.79,7463.330091601565,42.3525,42.3942,42.3234,42.3942,7463.3301
2007-03-22 11:20:00,101.81,102.02,101.79,101.96,16374.769006946715,42.4025,42.49,42.3942,42.465,16374.769
2007-03-22 11:25:00,102.02,102.06,101.87,101.91,8243.080996694265,42.49,42.5066,42.4275,42.4442,8243.081
2007-03-22 11:30:00,101.91,101.96,101.88,101.96,7129.151132276122,42.4442,42.465,42.4317,42.465,7129.1511
2007-03-22 11:35:00,101.98,102.12,101.98,102.06,6572.18620006705,42.4733,42.5316,42.4733,42.5066,6572.1862
2007-03-22 11:40:00,102.06,102.09,101.86,102.01,17600.091857806678,42.5066,42.5191,42.4233,42.4858,17600.0919
2007-03-22 11:45:00,101.98,101.98,101.79,101.8,11250.691630623254,42.4733,42.4733,42.3942,42.3983,11250.6916
2007-03-22 11:50:00,101.81,101.81,101.56,101.64,24840.63597652461,42.4025,42.4025,42.2984,42.3317,24840.636
2007-03-22 11:55:00,101.63,101.83,101.49,101.83,25620.38688161732,42.3275,42.4108,42.2692,42.4108,25620.3869
2007-03-22 12:00:00,101.83,101.9,101.79,101.89,17377.305884923047,42.4108,42.44,42.3942,42.4358,17377.3059
2007-03-22 12:05:00,101.86,101.99,101.86,101.98,8911.438915345152,42.4233,42.4775,42.4233,42.4733,8911.4389
2007-03-22 12:10:00,101.97,101.98,101.83,101.83,19939.34457308477,42.4692,42.4733,42.4108,42.4108,19939.3446
2007-03-22 12:15:00,101.82,101.88,101.78,101.79,3898.754525463504,42.4067,42.4317,42.39,42.3942,3898.7545
2007-03-22 12:20:00,101.84,101.84,101.74,101.75,3898.754525463504,42.415,42.415,42.3734,42.3775,3898.7545
2007-03-22 12:25:00,101.75,101.8,101.7,101.8,10582.33371197237,42.3775,42.3983,42.3567,42.3983,10582.3337
2007-03-22 12:30:00,101.83,101.9,101.74,101.74,3341.789593254432,42.4108,42.44,42.3734,42.3734,3341.7896
2007-03-22 12:35:00,101.76,101.77,101.7,101.7,2562.0386881617314,42.3817,42.3859,42.3567,42.3567,2562.0387
2007-03-22 12:40:00,101.71,101.84,101.69,101.76,5235.470362765277,42.3609,42.415,42.3525,42.3817,5235.4704
2007-03-22 12:45:00,101.72,101.76,101.71,101.76,2450.645701719917,42.365,42.3817,42.3609,42.3817,2450.6457
2007-03-22 12:50:00,101.76,101.76,101.72,101.73,6794.972172950679,42.3817,42.3817,42.365,42.3692,6794.9722
2007-03-22 12:55:00,101.76,101.87,101.75,101.77,10916.51267129781,42.3817,42.4275,42.3775,42.3859,10916.5127
2007-03-22 13:00:00,101.78,101.89,101.78,101.84,8354.47398313608,42.39,42.4358,42.39,42.415,8354.474
2007-03-22 13:05:00,101.84,101.9,101.76,101.76,10359.54773908874,42.415,42.44,42.3817,42.3817,10359.5477
2007-03-22 13:10:00,101.71,101.71,101.62,101.69,12810.193440808656,42.3609,42.3609,42.3234,42.3525,12810.1934
2007-03-22 13:15:00,101.69,101.72,101.55,101.72,8354.47398313608,42.3525,42.365,42.2942,42.365,8354.474
2007-03-22 13:20:00,101.72,101.76,101.72,101.74,2227.859728836288,42.365,42.3817,42.365,42.3734,2227.8597
2007-03-22 13:25:00,101.75,101.85,101.74,101.85,7351.937105159751,42.3775,42.4192,42.3734,42.4192,7351.9371
2007-03-22 13:30:00,101.86,101.88,101.72,101.86,10693.726698414182,42.4233,42.4317,42.365,42.4233,10693.7267
2007-03-22 13:35:00,101.85,101.85,101.7,101.8,15149.446156086758,42.4192,42.4192,42.3567,42.3983,15149.4462
2007-03-22 13:40:00,101.83,101.93,101.83,101.86,9245.617874670595,42.4108,42.4525,42.4108,42.4233,9245.6179
2007-03-22 13:45:00,101.86,101.9,101.81,101.85,8020.295023810637,42.4233,42.44,42.4025,42.4192,8020.295
2007-03-22 13:50:00,101.83,101.95,101.81,101.92,4455.719457672576,42.4108,42.4608,42.4025,42.4483,4455.7195
2007-03-22 13:55:00,101.92,101.97,101.87,101.92,9134.22488822878,42.4483,42.4692,42.4275,42.4483,9134.2249
2007-03-22 14:00:00,101.94,102.02,101.93,102.02,4567.11244411439,42.4567,42.49,42.4525,42.49,4567.1124
2007-03-22 14:05:00,102.01,102.12,102.01,102.03,7797.509050927008,42.4858,42.5316,42.4858,42.4941,7797.5091
2007-03-22 14:10:00,102.03,102.08,101.96,101.98,10025.368779763296,42.4941,42.515,42.465,42.4733,10025.3688
2007-03-22 14:15:00,102.04,102.11,102.02,102.06,5124.077376323463,42.4983,42.5275,42.49,42.5066,5124.0774
2007-03-22 14:20:00,102.04,102.07,101.99,102.07,2562.0386881617314,42.4983,42.5108,42.4775,42.5108,2562.0387
2007-03-22 14:25:00,102.06,102.09,102.05,102.06,3675.968552579875,42.5066,42.5191,42.5025,42.5066,3675.9686
2007-03-22 14:30:00,102.09,102.24,102.09,102.19,9913.975793321482,42.5191,42.5816,42.5191,42.5608,9913.9758
2007-03-22 14:35:00,102.21,102.23,102.15,102.22,4901.291403439834,42.5691,42.5774,42.5441,42.5733,4901.2914
2007-03-22 14:40:00,102.23,102.26,102.21,102.22,6126.614254299792,42.5774,42.5899,42.5691,42.5733,6126.6143
2007-03-22 14:45:00,102.27,102.36,102.24,102.35,11584.870589948698,42.5941,42.6316,42.5816,42.6274,11584.8706
2007-03-22 14:50:00,102.35,102.35,102.11,102.13,11139.29864418144,42.6274,42.6274,42.5275,42.5358,11139.2986
2007-03-22 14:55:00,102.16,102.37,102.16,102.3,7574.723078043379,42.5483,42.6357,42.5483,42.6066,7574.7231
2007-03-22 15:00:00,102.26,102.3,102.2,102.27,4789.89841699802,42.5899,42.6066,42.5649,42.5941,4789.8984
2007-03-22 15:05:00,102.23,102.25,102.09,102.09,9245.617874670595,42.5774,42.5858,42.5191,42.5191,9245.6179
2007-03-22 15:10:00,102.09,102.1,102.03,102.1,6460.793213625236,42.5191,42.5233,42.4941,42.5233,6460.7932
2007-03-22 15:15:00,102.1,102.16,101.95,102.01,13812.730318784988,42.5233,42.5483,42.4608,42.4858,13812.7303
2007-03-22 15:20:00,102.01,102.04,101.97,102.0,6794.972172950679,42.4858,42.4983,42.4692,42.4816,6794.9722
2007-03-22 15:25:00,101.99,102.06,101.95,102.04,11139.29864418144,42.4775,42.5066,42.4608,42.4983,11139.2986
2007-03-22 15:30:00,102.04,102.11,101.95,102.04,15038.053169644943,42.4983,42.5275,42.4608,42.4983,15038.0532
2007-03-22 15:35:00,102.04,102.04,101.94,101.99,13255.765386575917,42.4983,42.4983,42.4567,42.4775,13255.7654
2007-03-22 15:40:00,101.99,102.04,101.93,101.97,10916.51267129781,42.4775,42.4983,42.4525,42.4692,10916.5127
2007-03-22 15:45:00,101.97,102.06,101.96,102.04,20496.30950529385,42.4692,42.5066,42.465,42.4983,20496.3095
2007-03-22 15:50:00,102.03,102.32,102.03,102.17,34643.21878340428,42.4941,42.6149,42.4941,42.5525,34643.2188
2007-03-22 15:55:00,102.17,102.23,102.12,102.13,16374.769006946715,42.5525,42.5774,42.5316,42.5358,16374.769
2007-03-23 09:30:00,102.21,102.21,101.77,101.77,7686.116064485194,42.5691,42.5691,42.3859,42.3859,7686.1161
2007-03-23 09:35:00,101.86,102.66,101.86,102.33,17265.912898481234,42.4233,42.7565,42.4233,42.6191,17265.9129
2007-03-23 09:40:00,102.34,102.74,102.23,102.56,22612.776247688325,42.6233,42.7898,42.5774,42.7149,22612.7762
2007-03-23 09:45:00,102.59,102.68,102.41,102.49,16708.94796627216,42.7274,42.7649,42.6524,42.6857,16708.948
2007-03-23 09:50:00,102.48,102.48,102.21,102.21,11362.08461706507,42.6816,42.6816,42.5691,42.5691,11362.0846
2007-03-23 09:55:00,102.21,102.28,102.19,102.25,6906.365159392493,42.5691,42.5983,42.5608,42.5858,6906.3652
2007-03-23 10:00:00,102.27,102.84,102.23,102.79,36871.078512240565,42.5941,42.8315,42.5774,42.8107,36871.0785
2007-03-23 10:05:00,102.78,102.93,102.74,102.86,12141.83552215777,42.8065,42.869,42.7898,42.8398,12141.8355
2007-03-23 10:10:00,102.86,102.86,102.78,102.78,8243.080996694265,42.8398,42.8398,42.8065,42.8065,8243.081
2007-03-23 10:15:00,102.77,102.85,102.65,102.72,7797.509050927008,42.8023,42.8357,42.7524,42.7815,7797.5091
2007-03-23 10:20:00,102.72,102.8,102.53,102.65,17711.48484424849,42.7815,42.8148,42.7024,42.7524,17711.4848
2007-03-23 10:25:00,102.65,102.84,102.59,102.81,13144.3724001341,42.7524,42.8315,42.7274,42.819,13144.3724
2007-03-23 10:30:00,102.81,102.93,102.79,102.92,11027.905657739626,42.819,42.869,42.8107,42.8648,11027.9057
2007-03-23 10:35:00,102.91,103.01,102.9,102.9,9245.617874670595,42.8607,42.9023,42.8565,42.8565,9245.6179
2007-03-23 10:40:00,102.9,102.94,102.87,102.91,10248.154752646926,42.8565,42.8731,42.844,42.8607,10248.1548
2007-03-23 10:45:00,102.92,103.03,102.84,103.02,16820.340952713974,42.8648,42.9106,42.8315,42.9065,16820.341
2007-03-23 10:50:00,103.03,103.15,102.99,103.04,19716.558600201148,42.9106,42.9606,42.894,42.9148,19716.5586
2007-03-23 10:55:00,103.09,103.24,103.06,103.24,19159.59366799208,42.9356,42.9981,42.9231,42.9981,19159.5937
2007-03-23 11:00:00,103.22,103.36,103.22,103.27,19939.34457308477,42.9898,43.0481,42.9898,43.0106,19939.3446
2007-03-23 11:05:00,103.25,103.32,103.19,103.32,14258.302264552243,43.0023,43.0314,42.9773,43.0314,14258.3023
2007-03-23 11:10:00,103.35,103.55,103.31,103.53,20941.88145106111,43.0439,43.1272,43.0272,43.1189,20941.8815
2007-03-23 11:15:00,103.53,103.72,103.53,103.63,20050.73755952659,43.1189,43.198,43.1189,43.1605,20050.7376
2007-03-23 11:20:00,103.62,103.67,103.58,103.59,15260.839142528574,43.1564,43.1772,43.1397,43.1439,15260.8391
2007-03-23 11:25:00,103.56,103.62,103.49,103.62,12364.6214950414,43.1314,43.1564,43.1022,43.1564,12364.6215
2007-03-23 11:30:00,103.62,103.87,103.62,103.83,27848.2466104536,43.1564,43.2605,43.1564,43.2438,27848.2466
2007-03-23 11:35:00,103.83,104.08,103.82,104.01,26177.351813826383,43.2438,43.3479,43.2397,43.3188,26177.3518
2007-03-23 11:40:00,104.01,104.01,103.71,103.71,13701.337332343172,43.3188,43.3188,43.1938,43.1938,13701.3373
2007-03-23 11:45:00,103.7,103.72,103.62,103.62,17377.305884923047,43.1897,43.198,43.1564,43.1564,17377.3059
2007-03-23 11:50:00,103.63,103.69,103.59,103.61,22278.59728836288,43.1605,43.1855,43.1439,43.1522,22278.5973
2007-03-23 11:55:00,103.61,103.68,103.56,103.62,13478.551359459543,43.1522,43.1813,43.1314,43.1564,13478.5514
2007-03-23 12:00:00,103.61,103.66,103.58,103.64,19493.77262731752,43.1522,43.173,43.1397,43.1647,19493.7726
2007-03-23 12:05:00,103.64,103.65,103.54,103.61,31078.643217266217,43.1647,43.1689,43.123,43.1522,31078.6432
2007-03-23 12:10:00,103.62,103.63,103.51,103.53,17711.48484424849,43.1564,43.1605,43.1105,43.1189,17711.4848
2007-03-23 12:15:00,103.51,103.63,103.51,103.62,10582.33371197237,43.1105,43.1605,43.1105,43.1564,10582.3337
2007-03-23 12:20:00,103.62,103.65,103.59,103.63,9579.79683399604,43.1564,43.1689,43.1439,43.1605,9579.7968
2007-03-23 12:25:00,103.63,103.64,103.63,103.64,5124.077376323463,43.1605,43.1647,43.1605,43.1647,5124.0774
2007-03-23 12:30:00,103.63,103.68,103.62,103.68,9468.403847554224,43.1605,43.1813,43.1564,43.1813,9468.4038
2007-03-23 12:35:00,103.68,103.69,103.61,103.62,8688.652942461524,43.1813,43.1855,43.1522,43.1564,8688.6529
2007-03-23 12:40:00,103.62,103.68,103.61,103.62,6460.793213625236,43.1564,43.1813,43.1522,43.1564,6460.7932
2007-03-23 12:45:00,103.62,103.67,103.59,103.67,7240.544118717937,43.1564,43.1772,43.1439,43.1772,7240.5441
2007-03-23 12:50:00,103.66,103.66,103.55,103.55,16597.554979830347,43.173,43.173,43.1272,43.1272,16597.555
2007-03-23 12:55:00,103.56,103.6,103.56,103.6,8688.652942461524,43.1314,43.148,43.1314,43.148,8688.6529
2007-03-23 13:00:00,103.6,103.67,103.6,103.62,5903.828281416163,43.148,43.1772,43.148,43.1564,5903.8283
2007-03-23 13:05:00,103.63,103.66,103.58,103.6,13589.944345901358,43.1605,43.173,43.1397,43.148,13589.9443
2007-03-23 13:10:00,103.6,103.6,103.4,103.46,22167.204301921065,43.148,43.148,43.0647,43.0897,22167.2043
2007-03-23 13:15:00,103.46,103.59,103.44,103.56,9134.22488822878,43.0897,43.1439,43.0814,43.1314,9134.2249
2007-03-23 13:20:00,103.59,103.6,103.48,103.51,9022.831901786967,43.1439,43.148,43.098,43.1105,9022.8319
2007-03-23 13:25:00,103.51,103.6,103.51,103.52,7797.509050927008,43.1105,43.148,43.1105,43.1147,7797.5091
2007-03-23 13:30:00,103.52,103.55,103.5,103.5,10136.76176620511,43.1147,43.1272,43.1064,43.1064,10136.7618
2007-03-23 13:35:00,103.47,103.47,103.35,103.38,10805.119684855998,43.0939,43.0939,43.0439,43.0564,10805.1197
2007-03-23 13:40:00,103.39,103.4,103.35,103.35,9468.403847554224,43.0606,43.0647,43.0439,43.0439,9468.4038
2007-03-23 13:45:00,103.35,103.4,103.35,103.37,7240.544118717937,43.0439,43.0647,43.0439,43.0522,7240.5441
2007-03-23 13:50:00,103.35,103.38,103.35,103.38,11807.656562832326,43.0439,43.0564,43.0439,43.0564,11807.6566
2007-03-23 13:55:00,103.4,103.46,103.34,103.34,14481.088237435872,43.0647,43.0897,43.0397,43.0397,14481.0882
2007-03-23 14:00:00,103.34,103.38,103.29,103.3,17154.519912039417,43.0397,43.0564,43.0189,43.0231,17154.5199
2007-03-23 14:05:00,103.29,103.29,103.24,103.25,13367.158373017728,43.0189,43.0189,42.9981,43.0023,13367.1584
2007-03-23 14:10:00,103.25,103.37,103.25,103.32,16374.769006946715,43.0023,43.0522,43.0023,43.0314,16374.769
2007-03-23 14:15:00,103.31,103.32,103.18,103.18,22835.562220571952,43.0272,43.0314,42.9731,42.9731,22835.5622
2007-03-23 14:20:00,103.17,103.18,103.09,103.16,21387.453396828365,42.9689,42.9731,42.9356,42.9648,21387.4534
2007-03-23 14:25:00,103.16,103.21,103.16,103.21,9134.22488822878,42.9648,42.9856,42.9648,42.9856,9134.2249
2007-03-23 14:30:00,103.21,103.24,103.19,103.2,11919.04954927414,42.9856,42.9981,42.9773,42.9814,11919.0495
2007-03-23 14:35:00,103.2,103.21,103.06,103.1,15706.41108829583,42.9814,42.9856,42.9231,42.9398,15706.4111
2007-03-23 14:40:00,103.1,103.19,103.07,103.14,223788.50976160515,42.9398,42.9773,42.9273,42.9564,223788.5098
2007-03-23 14:45:00,103.14,103.14,103.0,103.01,15372.232128970389,42.9564,42.9564,42.8981,42.9023,15372.2321
2007-03-23 14:50:00,103.0,103.0,102.85,102.91,16820.340952713974,42.8981,42.8981,42.8357,42.8607,16820.341
2007-03-23 14:55:00,102.95,103.04,102.91,103.03,6683.579186508864,42.8773,42.9148,42.8607,42.9106,6683.5792
2007-03-23 15:00:00,103.01,103.01,102.94,102.97,15038.053169644943,42.9023,42.9023,42.8731,42.8856,15038.0532
2007-03-23 15:05:00,102.96,102.96,102.85,102.88,9134.22488822878,42.8815,42.8815,42.8357,42.8482,9134.2249
2007-03-23 15:10:00,102.87,102.96,102.83,102.96,17043.126925597604,42.844,42.8815,42.8273,42.8815,17043.1269
2007-03-23 15:15:00,102.97,103.11,102.96,103.11,13478.551359459543,42.8856,42.9439,42.8815,42.9439,13478.5514
2007-03-23 15:20:00,103.09,103.09,102.95,102.95,11919.04954927414,42.9356,42.9356,42.8773,42.8773,11919.0495
2007-03-23 15:25:00,102.95,102.96,102.83,102.83,16597.554979830347,42.8773,42.8815,42.8273,42.8273,16597.555
2007-03-23 15:30:00,102.83,103.01,102.83,102.97,16820.340952713974,42.8273,42.9023,42.8273,42.8856,16820.341
2007-03-23 15:35:00,102.96,102.99,102.9,102.92,13032.979413692285,42.8815,42.894,42.8565,42.8648,13032.9794
2007-03-23 15:40:00,102.92,102.95,102.88,102.91,17265.912898481234,42.8648,42.8773,42.8482,42.8607,17265.9129
2007-03-23 15:45:00,102.9,102.9,102.77,102.88,27959.639596895417,42.8565,42.8565,42.8023,42.8482,27959.6396
2007-03-23 15:50:00,102.88,102.91,102.64,102.72,35311.576702055165,42.8482,42.8607,42.7482,42.7815,35311.5767
2007-03-23 15:55:00,102.73,102.8,102.67,102.76,38430.58032242597,42.7857,42.8148,42.7607,42.7982,38430.5803
2007-03-26 09:30:00,102.7,102.7,102.35,102.58,7574.723078043379,42.7732,42.7732,42.6274,42.7232,7574.7231
2007-03-26 09:35:00,102.36,102.59,102.35,102.59,6572.18620006705,42.6316,42.7274,42.6274,42.7274,6572.1862
2007-03-26 09:40:00,102.48,102.7,102.45,102.6,7908.902037368823,42.6816,42.7732,42.6691,42.7315,7908.902
2007-03-26 09:45:00,102.59,102.79,102.45,102.66,8465.866969577895,42.7274,42.8107,42.6691,42.7565,8465.867
2007-03-26 09:50:00,102.62,102.76,102.55,102.76,7574.723078043379,42.7399,42.7982,42.7107,42.7982,7574.7231
2007-03-26 09:55:00,102.77,102.82,102.44,102.44,12030.442535715956,42.8023,42.8232,42.6649,42.6649,12030.4425
2007-03-26 10:00:00,102.44,102.44,101.61,101.73,28293.81855622086,42.6649,42.6649,42.3192,42.3692,28293.8186
2007-03-26 10:05:00,101.74,101.8,101.24,101.44,22612.776247688325,42.3734,42.3983,42.1651,42.2484,22612.7762
2007-03-26 10:10:00,101.44,101.49,101.04,101.05,13367.158373017728,42.2484,42.2692,42.0818,42.086,13367.1584
2007-03-26 10:15:00,101.08,101.41,101.01,101.32,23615.31312566465,42.0985,42.2359,42.0693,42.1984,23615.3131
2007-03-26 10:20:00,101.4,101.42,100.74,100.8,53468.63349207091,42.2318,42.2401,41.9569,41.9819,53468.6335
2007-03-26 10:25:00,100.76,100.82,100.41,100.5,26288.7448002682,41.9652,41.9902,41.8194,41.8569,26288.7448
2007-03-26 10:30:00,100.42,100.69,100.42,100.63,13255.765386575917,41.8236,41.936,41.8236,41.9111,13255.7654
2007-03-26 10:35:00,100.63,100.8,100.61,100.8,10359.54773908874,41.9111,41.9819,41.9027,41.9819,10359.5477
2007-03-26 10:40:00,100.81,101.13,100.81,100.94,13701.337332343172,41.986,42.1193,41.986,42.0402,13701.3373
2007-03-26 10:45:00,100.89,100.95,100.72,100.95,19605.16561375933,42.0193,42.0443,41.9485,42.0443,19605.1656
2007-03-26 10:50:00,100.93,100.94,100.81,100.9,6906.365159392493,42.036,42.0402,41.986,42.0235,6906.3652
2007-03-26 10:55:00,100.93,101.05,100.93,101.05,7686.116064485194,42.036,42.086,42.036,42.086,7686.1161
2007-03-26 11:00:00,101.02,101.03,100.6,100.63,15372.232128970389,42.0735,42.0777,41.8986,41.9111,15372.2321
2007-03-26 11:05:00,100.63,100.63,100.56,100.61,6572.18620006705,41.9111,41.9111,41.8819,41.9027,6572.1862
2007-03-26 11:10:00,100.6,100.62,100.48,100.48,19605.16561375933,41.8986,41.9069,41.8486,41.8486,19605.1656
2007-03-26 11:15:00,100.49,100.49,100.25,100.43,27291.28167824453,41.8528,41.8528,41.7528,41.8278,27291.2817
2007-03-26 11:20:00,100.43,100.56,100.4,100.49,14926.66018320313,41.8278,41.8819,41.8153,41.8528,14926.6602
2007-03-26 11:25:00,100.52,100.54,100.46,100.54,9691.189820437854,41.8652,41.8736,41.8403,41.8736,9691.1898
2007-03-26 11:30:00,100.55,100.57,100.5,100.51,10025.368779763296,41.8777,41.8861,41.8569,41.8611,10025.3688
2007-03-26 11:35:00,100.52,100.81,100.52,100.81,13367.158373017728,41.8652,41.986,41.8652,41.986,13367.1584
2007-03-26 11:40:00,100.8,100.81,100.61,100.61,8911.438915345152,41.9819,41.986,41.9027,41.9027,8911.4389
2007-03-26 11:45:00,100.62,100.62,100.48,100.48,10025.368779763296,41.9069,41.9069,41.8486,41.8486,10025.3688
2007-03-26 11:50:00,100.48,100.77,100.46,100.77,15817.804074737644,41.8486,41.9694,41.8403,41.9694,15817.8041
2007-03-26 11:55:00,100.74,100.77,100.67,100.67,8243.080996694265,41.9569,41.9694,41.9277,41.9277,8243.081
2007-03-26 12:00:00,100.72,100.81,100.72,100.81,9357.01086111241,41.9485,41.986,41.9485,41.986,9357.0109
2007-03-26 12:05:00,100.81,100.91,100.7,100.74,6238.007240741606,41.986,42.0277,41.9402,41.9569,6238.0072
2007-03-26 12:10:00,100.74,100.75,100.7,100.73,4678.505430556205,41.9569,41.961,41.9402,41.9527,4678.5054
2007-03-26 12:15:00,100.71,100.8,100.71,100.8,4121.540498347133,41.9444,41.9819,41.9444,41.9819,4121.5405
2007-03-26 12:20:00,100.81,101.39,100.81,101.33,17377.305884923047,41.986,42.2276,41.986,42.2026,17377.3059
2007-03-26 12:25:00,101.32,101.38,101.04,101.04,18379.842762899378,42.1984,42.2234,42.0818,42.0818,18379.8428
2007-03-26 12:30:00,100.98,101.02,100.81,100.93,12030.442535715956,42.0568,42.0735,41.986,42.036,12030.4425
2007-03-26 12:35:00,100.93,101.17,100.84,100.84,14592.481223877689,42.036,42.136,41.9985,41.9985,14592.4812
2007-03-26 12:40:00,100.83,100.99,100.78,100.97,6349.400227183421,41.9944,42.061,41.9735,42.0527,6349.4002
2007-03-26 12:45:00,100.96,101.06,100.72,100.72,18157.056790015748,42.0485,42.0901,41.9485,41.9485,18157.0568
2007-03-26 12:50:00,100.74,100.9,100.64,100.72,10248.154752646926,41.9569,42.0235,41.9152,41.9485,10248.1548
2007-03-26 12:55:00,100.71,100.72,100.54,100.55,4567.11244411439,41.9444,41.9485,41.8736,41.8777,4567.1124
2007-03-26 13:00:00,100.55,100.59,100.52,100.54,7908.902037368823,41.8777,41.8944,41.8652,41.8736,7908.902
2007-03-26 13:05:00,100.55,100.59,100.53,100.54,5124.077376323463,41.8777,41.8944,41.8694,41.8736,5124.0774
2007-03-26 13:10:00,100.54,100.55,100.51,100.51,5458.256335648905,41.8736,41.8777,41.8611,41.8611,5458.2563
2007-03-26 13:15:00,100.5,100.58,100.4,100.51,9468.403847554224,41.8569,41.8902,41.8153,41.8611,9468.4038
2007-03-26 13:20:00,100.48,100.59,100.48,100.57,4901.291403439834,41.8486,41.8944,41.8486,41.8861,4901.2914
2007-03-26 13:25:00,100.55,100.57,100.19,100.36,18268.44977645756,41.8777,41.8861,41.7278,41.7986,18268.4498
2007-03-26 13:30:00,100.39,100.68,100.37,100.44,14146.90927811043,41.8111,41.9319,41.8028,41.8319,14146.9093
2007-03-26 13:35:00,100.41,100.76,100.39,100.45,15149.446156086758,41.8194,41.9652,41.8111,41.8361,15149.4462
2007-03-26 13:40:00,100.46,100.71,100.46,100.63,11139.29864418144,41.8403,41.9444,41.8403,41.9111,11139.2986
2007-03-26 13:45:00,100.63,100.64,100.41,100.64,10359.54773908874,41.9111,41.9152,41.8194,41.9152,10359.5477
2007-03-26 13:50:00,100.63,100.64,100.41,100.46,9468.403847554224,41.9111,41.9152,41.8194,41.8403,9468.4038
2007-03-26 13:55:00,100.47,100.65,100.47,100.6,10359.54773908874,41.8444,41.9194,41.8444,41.8986,10359.5477
2007-03-26 14:00:00,100.6,100.81,100.49,100.72,23838.09909854828,41.8986,41.986,41.8528,41.9485,23838.0991
2007-03-26 14:05:00,100.78,100.82,100.54,100.78,13589.944345901358,41.9735,41.9902,41.8736,41.9735,13589.9443
2007-03-26 14:10:00,100.78,100.8,100.46,100.66,16820.340952713974,41.9735,41.9819,41.8403,41.9236,16820.341
2007-03-26 14:15:00,100.65,100.88,100.62,100.86,20941.88145106111,41.9194,42.0152,41.9069,42.0069,20941.8815
2007-03-26 14:20:00,100.86,100.88,100.54,100.63,29296.355434197187,42.0069,42.0152,41.8736,41.9111,29296.3554
2007-03-26 14:25:00,100.68,100.69,100.62,100.62,4901.291403439834,41.9319,41.936,41.9069,41.9069,4901.2914
2007-03-26 14:30:00,100.61,100.61,100.46,100.46,14926.66018320313,41.9027,41.9027,41.8403,41.8403,14926.6602
2007-03-26 14:35:00,100.44,100.63,100.39,100.4,13924.1233052268,41.8319,41.9111,41.8111,41.8153,13924.1233
2007-03-26 14:40:00,100.42,100.64,100.42,100.63,10916.51267129781,41.8236,41.9152,41.8236,41.9111,10916.5127
2007-03-26 14:45:00,100.63,100.63,100.35,100.37,11696.263576390513,41.9111,41.9111,41.7944,41.8028,11696.2636
2007-03-26 14:50:00,100.34,100.59,100.32,100.46,11250.691630623254,41.7903,41.8944,41.7819,41.8403,11250.6916
2007-03-26 14:55:00,100.46,100.58,100.45,100.58,11362.08461706507,41.8403,41.8902,41.8361,41.8902,11362.0846
2007-03-26 15:00:00,100.59,100.71,100.56,100.56,10359.54773908874,41.8944,41.9444,41.8819,41.8819,10359.5477
2007-03-26 15:05:00,100.55,100.55,100.37,100.43,11250.691630623254,41.8777,41.8777,41.8028,41.8278,11250.6916
2007-03-26 15:10:00,100.42,100.54,100.29,100.36,13478.551359459543,41.8236,41.8736,41.7695,41.7986,13478.5514
2007-03-26 15:15:00,100.37,100.54,100.31,100.33,12810.193440808656,41.8028,41.8736,41.7778,41.7861,12810.1934
2007-03-26 15:20:00,100.32,100.48,100.22,100.37,29853.32036640626,41.7819,41.8486,41.7403,41.8028,29853.3204
2007-03-26 15:25:00,100.35,100.4,100.16,100.22,50795.201817467365,41.7944,41.8153,41.7153,41.7403,50795.2018
2007-03-26 15:30:00,100.22,100.37,100.12,100.15,34420.43281052065,41.7403,41.8028,41.6987,41.7111,34420.4328
2007-03-26 15:35:00,100.22,100.29,100.19,100.19,31078.643217266217,41.7403,41.7695,41.7278,41.7278,31078.6432
2007-03-26 15:40:00,100.17,100.29,100.17,100.25,23949.49208499009,41.7195,41.7695,41.7195,41.7528,23949.4921
2007-03-26 15:45:00,100.26,100.39,100.21,100.36,21833.02534259562,41.757,41.8111,41.7361,41.7986,21833.0253
2007-03-26 15:50:00,100.34,100.37,100.23,100.28,38987.54525463504,41.7903,41.8028,41.7445,41.7653,38987.5453
2007-03-26 15:55:00,100.28,100.34,100.22,100.27,36871.078512240565,41.7653,41.7903,41.7403,41.7611,36871.0785
2007-03-27 09:30:00,100.25,100.25,99.88,99.93,17377.305884923047,41.7528,41.7528,41.5987,41.6195,17377.3059
2007-03-27 09:35:00,99.92,100.01,99.48,99.96,29296.355434197187,41.6154,41.6528,41.4321,41.632,29296.3554
2007-03-27 09:40:00,99.96,100.04,99.68,99.72,21833.02534259562,41.632,41.6653,41.5154,41.5321,21833.0253
2007-03-27 09:45:00,99.76,99.82,99.4,99.74,20162.130545968408,41.5487,41.5737,41.3988,41.5404,20162.1305
2007-03-27 09:50:00,99.76,99.78,99.47,99.48,13255.765386575917,41.5487,41.557,41.4279,41.4321,13255.7654
2007-03-27 09:55:00,99.48,99.58,99.23,99.24,18045.66380357393,41.4321,41.4737,41.328,41.3321,18045.6638
2007-03-27 10:00:00,99.29,99.57,98.8,98.95,36648.29253935694,41.353,41.4696,41.1489,41.2114,36648.2925
2007-03-27 10:05:00,99.07,99.11,98.75,98.76,23949.49208499009,41.2613,41.278,41.1281,41.1322,23949.4921
2007-03-27 10:10:00,98.76,99.05,98.7,98.91,20496.30950529385,41.1322,41.253,41.1072,41.1947,20496.3095
2007-03-27 10:15:00,98.89,99.41,98.88,99.32,37205.25747156601,41.1864,41.4029,41.1822,41.3655,37205.2575
2007-03-27 10:20:00,99.34,99.34,98.95,99.23,10582.33371197237,41.3738,41.3738,41.2114,41.328,10582.3337
2007-03-27 10:25:00,99.22,99.25,99.14,99.19,15817.804074737644,41.3238,41.3363,41.2905,41.3113,15817.8041
2007-03-27 10:30:00,99.19,99.19,98.86,99.08,29519.141407080817,41.3113,41.3113,41.1739,41.2655,29519.1414
2007-03-27 10:35:00,99.06,99.23,99.05,99.23,16151.983034063089,41.2572,41.328,41.253,41.328,16151.983
2007-03-27 10:40:00,99.23,99.31,99.09,99.13,14926.66018320313,41.328,41.3613,41.2697,41.2863,14926.6602
2007-03-27 10:45:00,99.14,99.23,99.09,99.14,12253.228508599585,41.2905,41.328,41.2697,41.2905,12253.2285
2007-03-27 10:50:00,99.09,99.15,99.05,99.15,10136.76176620511,41.2697,41.2947,41.253,41.2947,10136.7618
2007-03-27 10:55:00,99.15,99.23,98.92,98.92,13032.979413692285,41.2947,41.328,41.1989,41.1989,13032.9794
2007-03-27 11:00:00,98.91,99.09,98.79,99.07,20496.30950529385,41.1947,41.2697,41.1447,41.2613,20496.3095
2007-03-27 11:05:00,99.03,99.05,98.84,98.84,9579.79683399604,41.2447,41.253,41.1655,41.1655,9579.7968
2007-03-27 11:10:00,98.82,98.92,98.76,98.84,11807.656562832326,41.1572,41.1989,41.1322,41.1655,11807.6566
2007-03-27 11:15:00,98.83,98.86,98.69,98.81,14258.302264552243,41.1614,41.1739,41.1031,41.1531,14258.3023
2007-03-27 11:20:00,98.79,98.79,98.31,98.34,26288.7448002682,41.1447,41.1447,40.9448,40.9573,26288.7448
2007-03-27 11:25:00,98.34,98.39,98.33,98.38,12364.6214950414,40.9573,40.9781,40.9531,40.974,12364.6215
2007-03-27 11:30:00,98.37,98.55,98.3,98.54,12587.407467925028,40.9698,41.0448,40.9406,41.0406,12587.4075
2007-03-27 11:35:00,98.54,98.74,98.5,98.53,14592.481223877689,41.0406,41.1239,41.0239,41.0364,14592.4812
2007-03-27 11:40:00,98.53,98.73,98.4,98.63,22167.204301921065,41.0364,41.1197,40.9823,41.0781,22167.2043
2007-03-27 11:45:00,98.59,98.71,98.48,98.62,19939.34457308477,41.0614,41.1114,41.0156,41.0739,19939.3446
2007-03-27 11:50:00,98.62,98.69,98.51,98.58,10470.940725530554,41.0739,41.1031,41.0281,41.0573,10470.9407
2007-03-27 11:55:00,98.58,98.72,98.54,98.65,22612.776247688325,41.0573,41.1156,41.0406,41.0864,22612.7762
2007-03-27 12:00:00,98.62,98.71,98.48,98.5,22167.204301921065,41.0739,41.1114,41.0156,41.0239,22167.2043
2007-03-27 12:05:00,98.52,98.84,98.52,98.81,16374.769006946715,41.0323,41.1655,41.0323,41.1531,16374.769
2007-03-27 12:10:00,98.79,98.83,98.45,98.61,12141.83552215777,41.1447,41.1614,41.0031,41.0698,12141.8355
2007-03-27 12:15:00,98.61,98.93,98.6,98.92,24952.028962966426,41.0698,41.203,41.0656,41.1989,24952.029
2007-03-27 12:20:00,98.91,98.93,98.67,98.91,27959.639596895417,41.1947,41.203,41.0947,41.1947,27959.6396
2007-03-27 12:25:00,98.91,98.97,98.71,98.94,13589.944345901358,41.1947,41.2197,41.1114,41.2072,13589.9443
2007-03-27 12:30:00,98.89,99.11,98.88,99.11,10805.119684855998,41.1864,41.278,41.1822,41.278,10805.1197
2007-03-27 12:35:00,99.11,99.2,99.02,99.02,13478.551359459543,41.278,41.3155,41.2405,41.2405,13478.5514
2007-03-27 12:40:00,99.05,99.05,98.85,98.85,3675.968552579875,41.253,41.253,41.1697,41.1697,3675.9686
2007-03-27 12:45:00,98.89,99.03,98.81,99.03,9579.79683399604,41.1864,41.2447,41.1531,41.2447,9579.7968
2007-03-27 12:50:00,99.03,99.09,98.76,98.76,12364.6214950414,41.2447,41.2697,41.1322,41.1322,12364.6215
2007-03-27 12:55:00,98.77,98.91,98.7,98.87,8911.438915345152,41.1364,41.1947,41.1072,41.178,8911.4389
2007-03-27 13:00:00,98.88,98.88,98.69,98.85,11362.08461706507,41.1822,41.1822,41.1031,41.1697,11362.0846
2007-03-27 13:05:00,98.88,99.04,98.7,98.79,18157.056790015748,41.1822,41.2488,41.1072,41.1447,18157.0568
2007-03-27 13:10:00,98.79,98.96,98.74,98.9,8243.080996694265,41.1447,41.2155,41.1239,41.1905,8243.081
2007-03-27 13:15:00,98.92,98.93,98.79,98.91,7351.937105159751,41.1989,41.203,41.1447,41.1947,7351.9371
2007-03-27 13:20:00,98.91,99.01,98.91,99.01,2896.2176474871744,41.1947,41.2364,41.1947,41.2364,2896.2176
2007-03-27 13:25:00,98.98,99.04,98.98,99.04,4010.1475119053184,41.2239,41.2488,41.2239,41.2488,4010.1475
2007-03-27 13:30:00,99.01,99.03,98.78,98.99,15372.232128970389,41.2364,41.2447,41.1406,41.228,15372.2321
2007-03-27 13:35:00,98.98,99.0,98.93,98.93,4567.11244411439,41.2239,41.2322,41.203,41.203,4567.1124
2007-03-27 13:40:00,98.96,98.97,98.92,98.97,7908.902037368823,41.2155,41.2197,41.1989,41.2197,7908.902
2007-03-27 13:45:00,98.96,99.05,98.96,99.04,4789.89841699802,41.2155,41.253,41.2155,41.2488,4789.8984
2007-03-27 13:50:00,99.04,99.04,98.96,98.97,5012.684389881648,41.2488,41.2488,41.2155,41.2197,5012.6844
2007-03-27 13:55:00,98.96,99.0,98.78,98.87,9579.79683399604,41.2155,41.2322,41.1406,41.178,9579.7968
2007-03-27 14:00:00,98.85,98.97,98.71,98.83,18379.842762899378,41.1697,41.2197,41.1114,41.1614,18379.8428
2007-03-27 14:05:00,98.83,98.96,98.71,98.72,11362.08461706507,41.1614,41.2155,41.1114,41.1156,11362.0846
2007-03-27 14:10:00,98.73,98.96,98.72,98.96,21053.27443750292,41.1197,41.2155,41.1156,41.2155,21053.2744
2007-03-27 14:15:00,98.95,98.97,98.9,98.93,12698.80045436684,41.2114,41.2197,41.1905,41.203,12698.8005
2007-03-27 14:20:00,98.94,98.97,98.88,98.88,6460.793213625236,41.2072,41.2197,41.1822,41.1822,6460.7932
2007-03-27 14:25:00,98.84,98.93,98.84,98.85,9802.582806879667,41.1655,41.203,41.1655,41.1697,9802.5828
2007-03-27 14:30:00,98.8,98.93,98.78,98.92,7129.151132276122,41.1489,41.203,41.1406,41.1989,7129.1511
2007-03-27 14:35:00,98.89,98.92,98.77,98.77,5792.435294974349,41.1864,41.1989,41.1364,41.1364,5792.4353
2007-03-27 14:40:00,98.8,98.83,98.79,98.83,6238.007240741606,41.1489,41.1614,41.1447,41.1614,6238.0072
2007-03-27 14:45:00,98.83,98.9,98.76,98.84,7908.902037368823,41.1614,41.1905,41.1322,41.1655,7908.902
2007-03-27 14:50:00,98.87,98.97,98.78,98.93,15372.232128970389,41.178,41.2197,41.1406,41.203,15372.2321
2007-03-27 14:55:00,98.96,99.04,98.9,99.04,10693.726698414182,41.2155,41.2488,41.1905,41.2488,10693.7267
2007-03-27 15:00:00,99.05,99.13,99.01,99.04,12810.193440808656,41.253,41.2863,41.2364,41.2488,12810.1934
2007-03-27 15:05:00,99.0,99.11,99.0,99.03,16040.590047621274,41.2322,41.278,41.2322,41.2447,16040.59
2007-03-27 15:10:00,99.05,99.05,98.87,98.9,17488.69887136486,41.253,41.253,41.178,41.1905,17488.6989
2007-03-27 15:15:00,98.91,98.96,98.9,98.92,6683.579186508864,41.1947,41.2155,41.1905,41.1989,6683.5792
2007-03-27 15:20:00,98.92,98.96,98.86,98.93,7351.937105159751,41.1989,41.2155,41.1739,41.203,7351.9371
2007-03-27 15:25:00,98.94,99.02,98.89,98.98,8354.47398313608,41.2072,41.2405,41.1864,41.2239,8354.474
2007-03-27 15:30:00,98.99,99.12,98.93,98.94,10025.368779763296,41.228,41.2822,41.203,41.2072,10025.3688
2007-03-27 15:35:00,98.96,98.97,98.93,98.94,11807.656562832326,41.2155,41.2197,41.203,41.2072,11807.6566
2007-03-27 15:40:00,98.93,98.95,98.86,98.94,16486.16199338853,41.203,41.2114,41.1739,41.2072,16486.162
2007-03-27 15:45:00,98.93,98.94,98.7,98.73,28850.78348842993,41.203,41.2072,41.1072,41.1197,28850.7835
2007-03-27 15:50:00,98.72,98.79,98.53,98.54,37539.43643089145,41.1156,41.1447,41.0364,41.0406,37539.4364
2007-03-27 15:55:00,98.55,98.78,98.54,98.64,30744.464257940777,41.0448,41.1406,41.0406,41.0823,30744.4643
2007-03-28 09:30:00,98.12,98.12,97.65,97.66,18825.414708666634,40.8657,40.8657,40.6699,40.6741,18825.4147
2007-03-28 09:35:00,97.66,97.67,97.17,97.38,57255.99503109261,40.6741,40.6783,40.47,40.5575,57255.995
2007-03-28 09:40:00,97.38,97.51,97.13,97.37,51463.55973611825,40.5575,40.6116,40.4534,40.5533,51463.5597
2007-03-28 09:45:00,97.33,97.45,97.0,97.18,43331.8717258658,40.5367,40.5866,40.3992,40.4742,43331.8717
2007-03-28 09:50:00,97.19,97.31,96.92,96.95,28071.03258333723,40.4783,40.5283,40.3659,40.3784,28071.0326
2007-03-28 09:55:00,96.98,97.12,96.61,96.73,31078.643217266217,40.3909,40.4492,40.2368,40.2868,31078.6432
2007-03-28 10:00:00,96.74,97.04,96.7,96.88,28293.81855622086,40.2909,40.4159,40.2743,40.3492,28293.8186
2007-03-28 10:05:00,96.87,97.05,96.87,97.05,16374.769006946715,40.3451,40.42,40.3451,40.42,16374.769
2007-03-28 10:10:00,97.09,97.26,96.95,97.2,28182.425569779043,40.4367,40.5075,40.3784,40.4825,28182.4256
2007-03-28 10:15:00,97.18,97.55,97.16,97.55,30967.250230824404,40.4742,40.6283,40.4659,40.6283,30967.2502
2007-03-28 10:20:00,97.54,97.85,97.54,97.85,28627.997515546303,40.6241,40.7532,40.6241,40.7532,28627.9975
2007-03-28 10:25:00,97.87,98.1,97.87,98.09,18268.44977645756,40.7616,40.8573,40.7616,40.8532,18268.4498
2007-03-28 10:30:00,98.09,98.09,97.66,97.66,52354.70362765277,40.8532,40.8532,40.6741,40.6741,52354.7036
2007-03-28 10:35:00,97.65,97.74,97.48,97.65,33417.89593254432,40.6699,40.7074,40.5991,40.6699,33417.8959
2007-03-28 10:40:00,97.62,97.65,97.23,97.25,19827.951586642965,40.6574,40.6699,40.495,40.5033,19827.9516
2007-03-28 10:45:00,97.3,97.4,97.14,97.35,11027.905657739626,40.5242,40.5658,40.4575,40.545,11027.9057
2007-03-28 10:50:00,97.38,97.56,97.36,97.48,16708.94796627216,40.5575,40.6324,40.5491,40.5991,16708.948
2007-03-28 10:55:00,97.49,97.93,97.47,97.92,35200.183715613355,40.6033,40.7865,40.595,40.7824,35200.1837
2007-03-28 11:00:00,97.92,97.92,97.58,97.7,20496.30950529385,40.7824,40.7824,40.6408,40.6908,20496.3095
2007-03-28 11:05:00,97.73,98.05,97.69,98.0,17377.305884923047,40.7032,40.8365,40.6866,40.8157,17377.3059
2007-03-28 11:10:00,97.97,98.08,97.72,97.77,25508.9938951755,40.8032,40.849,40.6991,40.7199,25508.9939
2007-03-28 11:15:00,97.78,97.83,97.63,97.68,15260.839142528574,40.7241,40.7449,40.6616,40.6824,15260.8391
2007-03-28 11:20:00,97.66,97.66,97.37,97.58,22946.95520701377,40.6741,40.6741,40.5533,40.6408,22946.9552
2007-03-28 11:25:00,97.55,97.65,97.41,97.56,17934.270817132117,40.6283,40.6699,40.57,40.6324,17934.2708
2007-03-28 11:30:00,97.59,97.81,97.55,97.75,10805.119684855998,40.6449,40.7366,40.6283,40.7116,10805.1197
2007-03-28 11:35:00,97.74,97.8,97.67,97.68,8688.652942461524,40.7074,40.7324,40.6783,40.6824,8688.6529
2007-03-28 11:40:00,97.68,97.91,97.68,97.91,10693.726698414182,40.6824,40.7782,40.6824,40.7782,10693.7267
2007-03-28 11:45:00,97.91,98.0,97.86,98.0,12253.228508599585,40.7782,40.8157,40.7574,40.8157,12253.2285
2007-03-28 11:50:00,97.99,98.04,97.97,98.04,7686.116064485194,40.8115,40.8324,40.8032,40.8324,7686.1161
2007-03-28 11:55:00,98.06,98.22,98.06,98.12,17377.305884923047,40.8407,40.9073,40.8407,40.8657,17377.3059
2007-03-28 12:00:00,98.14,98.26,98.07,98.26,15483.625115412202,40.874,40.924,40.8449,40.924,15483.6251
2007-03-28 12:05:00,98.26,98.42,98.18,98.26,30967.250230824404,40.924,40.9906,40.8907,40.924,30967.2502
2007-03-28 12:10:00,98.26,98.31,97.95,98.0,25954.56584094276,40.924,40.9448,40.7949,40.8157,25954.5658
2007-03-28 12:15:00,98.0,98.31,98.0,98.31,21833.02534259562,40.8157,40.9448,40.8157,40.9448,21833.0253
2007-03-28 12:20:00,98.32,98.68,98.29,98.61,29073.56946131356,40.949,41.0989,40.9365,41.0698,29073.5695
2007-03-28 12:25:00,98.6,98.79,98.5,98.51,26288.7448002682,41.0656,41.1447,41.0239,41.0281,26288.7448
2007-03-28 12:30:00,98.49,98.57,98.32,98.35,23392.527152781026,41.0198,41.0531,40.949,40.9615,23392.5272
2007-03-28 12:35:00,98.35,98.46,98.34,98.44,9022.831901786967,40.9615,41.0073,40.9573,40.999,9022.8319
2007-03-28 12:40:00,98.42,98.44,98.32,98.35,15706.41108829583,40.9906,40.999,40.949,40.9615,15706.4111
2007-03-28 12:45:00,98.35,98.37,98.17,98.19,18379.842762899378,40.9615,40.9698,40.8865,40.8948,18379.8428
2007-03-28 12:50:00,98.19,98.22,98.01,98.12,13367.158373017728,40.8948,40.9073,40.8199,40.8657,13367.1584
2007-03-28 12:55:00,98.1,98.12,97.98,98.07,9691.189820437854,40.8573,40.8657,40.8074,40.8449,9691.1898
2007-03-28 13:00:00,98.1,98.1,98.01,98.02,5681.042308532535,40.8573,40.8573,40.8199,40.824,5681.0423
2007-03-28 13:05:00,98.0,98.14,97.99,98.09,7463.330091601565,40.8157,40.874,40.8115,40.8532,7463.3301
2007-03-28 13:10:00,98.09,98.12,97.87,97.98,17711.48484424849,40.8532,40.8657,40.7616,40.8074,17711.4848
2007-03-28 13:15:00,97.99,97.99,97.85,97.85,5569.6493220907205,40.8115,40.8115,40.7532,40.7532,5569.6493
2007-03-28 13:20:00,97.9,98.11,97.9,98.09,8911.438915345152,40.7741,40.8615,40.7741,40.8532,8911.4389
2007-03-28 13:25:00,98.09,98.11,98.0,98.0,6126.614254299792,40.8532,40.8615,40.8157,40.8157,6126.6143
2007-03-28 13:30:00,98.0,98.05,97.94,98.04,6238.007240741606,40.8157,40.8365,40.7907,40.8324,6238.0072
2007-03-28 13:35:00,98.04,98.18,98.02,98.13,7351.937105159751,40.8324,40.8907,40.824,40.8698,7351.9371
2007-03-28 13:40:00,98.13,98.16,98.08,98.14,10248.154752646926,40.8698,40.8823,40.849,40.874,10248.1548
2007-03-28 13:45:00,98.12,98.12,97.94,98.06,11139.29864418144,40.8657,40.8657,40.7907,40.8407,11139.2986
2007-03-28 13:50:00,98.08,98.08,97.82,97.85,15595.018101854015,40.849,40.849,40.7407,40.7532,15595.0181
2007-03-28 13:55:00,97.82,97.92,97.8,97.89,6572.18620006705,40.7407,40.7824,40.7324,40.7699,6572.1862
2007-03-28 14:00:00,97.91,98.0,97.9,97.9,9802.582806879667,40.7782,40.8157,40.7741,40.7741,9802.5828
2007-03-28 14:05:00,97.92,97.92,97.74,97.8,7351.937105159751,40.7824,40.7824,40.7074,40.7324,7351.9371
2007-03-28 14:10:00,97.77,97.8,97.49,97.52,16374.769006946715,40.7199,40.7324,40.6033,40.6158,16374.769
2007-03-28 14:15:00,97.5,97.54,97.4,97.48,14146.90927811043,40.6075,40.6241,40.5658,40.5991,14146.9093
2007-03-28 14:20:00,97.49,97.64,97.4,97.61,14369.695250994058,40.6033,40.6658,40.5658,40.6533,14369.6953
2007-03-28 14:25:00,97.56,97.76,97.52,97.73,9134.22488822878,40.6324,40.7157,40.6158,40.7032,9134.2249
2007-03-28 14:30:00,97.72,97.9,97.72,97.86,8911.438915345152,40.6991,40.7741,40.6991,40.7574,8911.4389
2007-03-28 14:35:00,97.86,97.88,97.73,97.82,8800.045928903339,40.7574,40.7657,40.7032,40.7407,8800.0459
2007-03-28 14:40:00,97.82,97.91,97.8,97.86,7797.509050927008,40.7407,40.7782,40.7324,40.7574,7797.5091
2007-03-28 14:45:00,97.82,97.82,97.71,97.74,7908.902037368823,40.7407,40.7407,40.6949,40.7074,7908.902
2007-03-28 14:50:00,97.74,97.75,97.56,97.57,15595.018101854015,40.7074,40.7116,40.6324,40.6366,15595.0181
2007-03-28 14:55:00,97.59,97.71,97.59,97.71,6126.614254299792,40.6449,40.6949,40.6449,40.6949,6126.6143
2007-03-28 15:00:00,97.71,97.88,97.68,97.82,11584.870589948698,40.6949,40.7657,40.6824,40.7407,11584.8706
2007-03-28 15:05:00,97.83,97.83,97.64,97.68,9022.831901786967,40.7449,40.7449,40.6658,40.6824,9022.8319
2007-03-28 15:10:00,97.67,97.77,97.67,97.74,8020.295023810637,40.6783,40.7199,40.6783,40.7074,8020.295
2007-03-28 15:15:00,97.74,97.84,97.57,97.57,9134.22488822878,40.7074,40.7491,40.6366,40.6366,9134.2249
2007-03-28 15:20:00,97.56,97.79,97.51,97.79,13255.765386575917,40.6324,40.7282,40.6116,40.7282,13255.7654
2007-03-28 15:25:00,97.79,97.98,97.78,97.98,8911.438915345152,40.7282,40.8074,40.7241,40.8074,8911.4389
2007-03-28 15:30:00,97.99,97.99,97.84,97.86,10359.54773908874,40.8115,40.8115,40.7491,40.7574,10359.5477
2007-03-28 15:35:00,97.86,97.86,97.6,97.67,14146.90927811043,40.7574,40.7574,40.6491,40.6783,14146.9093
2007-03-28 15:40:00,97.67,97.69,97.55,97.55,11250.691630623254,40.6783,40.6866,40.6283,40.6283,11250.6916
2007-03-28 15:45:00,97.56,97.6,97.48,97.54,30855.85724438259,40.6324,40.6491,40.5991,40.6241,30855.8572
2007-03-28 15:50:00,97.54,97.74,97.51,97.74,32749.538013893434,40.6241,40.7074,40.6116,40.7074,32749.538
2007-03-28 15:55:00,97.74,97.81,97.47,97.5,54471.17037004724,40.7074,40.7366,40.595,40.6075,54471.1704
2007-03-29 09:30:00,98.62,98.62,97.85,97.9,19493.77262731752,41.0739,41.0739,40.7532,40.7741,19493.7726
2007-03-29 09:35:00,97.91,98.19,97.85,98.08,47564.80521065475,40.7782,40.8948,40.7532,40.849,47564.8052
2007-03-29 09:40:00,98.15,98.2,97.95,98.01,20607.702491735665,40.8782,40.899,40.7949,40.8199,20607.7025
2007-03-29 09:45:00,98.02,98.61,97.96,98.58,37762.222403775086,40.824,41.0698,40.799,41.0573,37762.2224
2007-03-29 09:50:00,98.57,99.08,98.57,98.95,36202.72059358968,41.0531,41.2655,41.0531,41.2114,36202.7206
2007-03-29 09:55:00,98.89,99.15,98.53,98.7,18936.807695108448,41.1864,41.2947,41.0364,41.1072,18936.8077
2007-03-29 10:00:00,98.73,98.88,98.55,98.69,16486.16199338853,41.1197,41.1822,41.0448,41.1031,16486.162
2007-03-29 10:05:00,98.66,99.01,98.63,98.98,14481.088237435872,41.0906,41.2364,41.0781,41.2239,14481.0882
2007-03-29 10:10:00,98.99,99.02,98.93,99.02,10136.76176620511,41.228,41.2405,41.203,41.2405,10136.7618
2007-03-29 10:15:00,98.98,99.29,98.98,99.26,22389.99027480469,41.2239,41.353,41.2239,41.3405,22389.9903
2007-03-29 10:20:00,99.21,99.25,98.96,99.03,11807.656562832326,41.3196,41.3363,41.2155,41.2447,11807.6566
2007-03-29 10:25:00,99.01,99.07,99.0,99.07,3453.182579696246,41.2364,41.2613,41.2322,41.2613,3453.1826
2007-03-29 10:30:00,99.07,99.14,99.05,99.13,16263.376020504904,41.2613,41.2905,41.253,41.2863,16263.376
2007-03-29 10:35:00,99.13,99.33,99.1,99.26,21276.06041038655,41.2863,41.3696,41.2738,41.3405,21276.0604
2007-03-29 10:40:00,99.32,99.34,99.04,99.11,22389.99027480469,41.3655,41.3738,41.2488,41.278,22389.9903
2007-03-29 10:45:00,99.07,99.14,98.92,98.96,17488.69887136486,41.2613,41.2905,41.1989,41.2155,17488.6989
2007-03-29 10:50:00,98.92,99.23,98.87,99.18,14815.267196761317,41.1989,41.328,41.178,41.3072,14815.2672
2007-03-29 10:55:00,99.18,99.19,99.01,99.01,8577.259956019709,41.3072,41.3113,41.2364,41.2364,8577.26
2007-03-29 11:00:00,99.03,99.05,98.97,99.03,8020.295023810637,41.2447,41.253,41.2197,41.2447,8020.295
2007-03-29 11:05:00,99.02,99.02,98.97,98.97,6683.579186508864,41.2405,41.2405,41.2197,41.2197,6683.5792
2007-03-29 11:10:00,98.97,99.05,98.79,98.96,20162.130545968408,41.2197,41.253,41.1447,41.2155,20162.1305
2007-03-29 11:15:00,98.96,99.02,98.88,99.02,10359.54773908874,41.2155,41.2405,41.1822,41.2405,10359.5477
2007-03-29 11:20:00,98.99,99.01,98.85,98.88,12587.407467925028,41.228,41.2364,41.1697,41.1822,12587.4075
2007-03-29 11:25:00,98.89,98.94,98.89,98.93,5012.684389881648,41.1864,41.2072,41.1864,41.203,5012.6844
2007-03-29 11:30:00,98.91,98.91,98.84,98.89,5681.042308532535,41.1947,41.1947,41.1655,41.1864,5681.0423
2007-03-29 11:35:00,98.88,98.88,98.73,98.77,5458.256335648905,41.1822,41.1822,41.1197,41.1364,5458.2563
2007-03-29 11:40:00,98.78,98.82,98.75,98.76,9579.79683399604,41.1406,41.1572,41.1281,41.1322,9579.7968
2007-03-29 11:45:00,98.76,98.79,98.5,98.5,15038.053169644943,41.1322,41.1447,41.0239,41.0239,15038.0532
2007-03-29 11:50:00,98.54,98.62,98.45,98.59,30187.499325731704,41.0406,41.0739,41.0031,41.0614,30187.4993
2007-03-29 11:55:00,98.62,98.78,98.4,98.48,29630.53439352263,41.0739,41.1406,40.9823,41.0156,29630.5344
2007-03-29 12:00:00,98.48,98.68,98.44,98.66,28182.425569779043,41.0156,41.0989,40.999,41.0906,28182.4256
2007-03-29 12:05:00,98.67,98.84,98.67,98.71,8465.866969577895,41.0947,41.1655,41.0947,41.1114,8465.867
2007-03-29 12:10:00,98.74,98.74,98.67,98.7,5012.684389881648,41.1239,41.1239,41.0947,41.1072,5012.6844
2007-03-29 12:15:00,98.7,98.78,98.63,98.76,9022.831901786967,41.1072,41.1406,41.0781,41.1322,9022.8319
2007-03-29 12:20:00,98.77,98.77,98.61,98.61,8354.47398313608,41.1364,41.1364,41.0698,41.0698,8354.474
2007-03-29 12:25:00,98.61,98.64,98.4,98.4,5235.470362765277,41.0698,41.0823,40.9823,40.9823,5235.4704
2007-03-29 12:30:00,98.44,98.44,98.23,98.25,10136.76176620511,40.999,40.999,40.9115,40.9198,10136.7618
2007-03-29 12:35:00,98.25,98.44,98.25,98.33,16040.590047621274,40.9198,40.999,40.9198,40.9531,16040.59
2007-03-29 12:40:00,98.31,98.53,98.31,98.53,6238.007240741606,40.9448,41.0364,40.9448,41.0364,6238.0072
2007-03-29 12:45:00,98.52,98.75,98.52,98.75,7797.509050927008,41.0323,41.1281,41.0323,41.1281,7797.5091
2007-03-29 12:50:00,98.72,98.76,98.5,98.5,7686.116064485194,41.1156,41.1322,41.0239,41.0239,7686.1161
2007-03-29 12:55:00,98.5,98.51,98.31,98.32,9579.79683399604,41.0239,41.0281,40.9448,40.949,9579.7968
2007-03-29 13:00:00,98.32,98.32,98.17,98.26,8243.080996694265,40.949,40.949,40.8865,40.924,8243.081
2007-03-29 13:05:00,98.24,98.51,98.24,98.48,5012.684389881648,40.9157,41.0281,40.9157,41.0156,5012.6844
2007-03-29 13:10:00,98.46,98.48,98.44,98.44,1782.2877830690304,41.0073,41.0156,40.999,40.999,1782.2878
2007-03-29 13:15:00,98.41,98.41,98.02,98.13,13255.765386575917,40.9865,40.9865,40.824,40.8698,13255.7654
2007-03-29 13:20:00,98.11,98.14,97.94,97.98,16708.94796627216,40.8615,40.874,40.7907,40.8074,16708.948
2007-03-29 13:25:00,97.98,98.05,97.93,98.03,11027.905657739626,40.8074,40.8365,40.7865,40.8282,11027.9057
2007-03-29 13:30:00,98.04,98.09,98.02,98.04,6349.400227183421,40.8324,40.8532,40.824,40.8324,6349.4002
2007-03-29 13:35:00,98.07,98.12,98.02,98.12,4232.933484788948,40.8449,40.8657,40.824,40.8657,4232.9335
2007-03-29 13:40:00,98.09,98.13,98.0,98.12,8020.295023810637,40.8532,40.8698,40.8157,40.8657,8020.295
2007-03-29 13:45:00,98.12,98.13,97.91,97.92,4789.89841699802,40.8657,40.8698,40.7782,40.7824,4789.8984
2007-03-29 13:50:00,97.93,98.09,97.93,98.04,6349.400227183421,40.7865,40.8532,40.7865,40.8324,6349.4002
2007-03-29 13:55:00,98.03,98.03,97.85,97.97,7240.544118717937,40.8282,40.8282,40.7532,40.8032,7240.5441
2007-03-29 14:00:00,97.96,97.96,97.85,97.91,11919.04954927414,40.799,40.799,40.7532,40.7782,11919.0495
2007-03-29 14:05:00,97.88,97.88,97.67,97.87,15817.804074737644,40.7657,40.7657,40.6783,40.7616,15817.8041
2007-03-29 14:10:00,97.83,97.89,97.58,97.67,8465.866969577895,40.7449,40.7699,40.6408,40.6783,8465.867
2007-03-29 14:15:00,97.67,97.86,97.58,97.85,18491.23574934119,40.6783,40.7574,40.6408,40.7532,18491.2357
2007-03-29 14:20:00,97.85,97.85,97.65,97.7,14481.088237435872,40.7532,40.7532,40.6699,40.6908,14481.0882
2007-03-29 14:25:00,97.7,97.86,97.66,97.74,6794.972172950679,40.6908,40.7574,40.6741,40.7074,6794.9722
2007-03-29 14:30:00,97.73,97.73,97.51,97.59,7463.330091601565,40.7032,40.7032,40.6116,40.6449,7463.3301
2007-03-29 14:35:00,97.59,97.84,97.56,97.84,9134.22488822878,40.6449,40.7491,40.6324,40.7491,9134.2249
2007-03-29 14:40:00,97.82,98.07,97.8,98.02,13367.158373017728,40.7407,40.8449,40.7324,40.824,13367.1584
2007-03-29 14:45:00,98.04,98.08,97.95,97.95,4344.326471230762,40.8324,40.849,40.7949,40.7949,4344.3265
2007-03-29 14:50:00,97.95,98.01,97.9,97.94,5569.6493220907205,40.7949,40.8199,40.7741,40.7907,5569.6493
2007-03-29 14:55:00,97.95,98.06,97.95,98.04,2562.0386881617314,40.7949,40.8407,40.7949,40.8324,2562.0387
2007-03-29 15:00:00,98.0,98.19,97.93,97.95,7240.544118717937,40.8157,40.8948,40.7865,40.7949,7240.5441
2007-03-29 15:05:00,97.94,97.98,97.87,97.91,2896.2176474871744,40.7907,40.8074,40.7616,40.7782,2896.2176
2007-03-29 15:10:00,97.92,98.22,97.91,98.21,8131.688010252452,40.7824,40.9073,40.7782,40.9032,8131.688
2007-03-29 15:15:00,98.19,98.33,98.14,98.23,11584.870589948698,40.8948,40.9531,40.874,40.9115,11584.8706
2007-03-29 15:20:00,98.22,98.22,98.13,98.15,3007.610633928989,40.9073,40.9073,40.8698,40.8782,3007.6106
2007-03-29 15:25:00,98.17,98.29,98.14,98.18,7797.509050927008,40.8865,40.9365,40.874,40.8907,7797.5091
2007-03-29 15:30:00,98.17,98.39,98.14,98.37,19048.200681550265,40.8865,40.9781,40.874,40.9698,19048.2007
2007-03-29 15:35:00,98.33,98.4,98.27,98.39,11250.691630623254,40.9531,40.9823,40.9282,40.9781,11250.6916
2007-03-29 15:40:00,98.4,98.61,98.35,98.59,18936.807695108448,40.9823,41.0698,40.9615,41.0614,18936.8077
2007-03-29 15:45:00,98.6,98.62,98.26,98.35,35645.75566138061,41.0656,41.0739,40.924,40.9615,35645.7557
2007-03-29 15:50:00,98.32,98.33,98.02,98.04,41549.58394279677,40.949,40.9531,40.824,40.8324,41549.5839
2007-03-29 15:55:00,98.04,98.18,98.02,98.12,60374.99865146341,40.8324,40.8907,40.824,40.8657,60374.9987
2007-03-30 09:30:00,98.45,98.55,98.26,98.55,14481.088237435872,41.0031,41.0448,40.924,41.0448,14481.0882
2007-03-30 09:35:00,98.55,98.55,98.0,98.34,14926.66018320313,41.0448,41.0448,40.8157,40.9573,14926.6602
2007-03-30 09:40:00,98.35,99.2,98.34,98.92,33752.074891869765,40.9615,41.3155,40.9573,41.1989,33752.0749
2007-03-30 09:45:00,98.92,99.27,98.53,98.54,26511.53077315183,41.1989,41.3446,41.0364,41.0406,26511.5308
2007-03-30 09:50:00,98.54,98.65,98.53,98.62,19605.16561375933,41.0406,41.0864,41.0364,41.0739,19605.1656
2007-03-30 09:55:00,98.61,98.7,98.61,98.7,9691.189820437854,41.0698,41.1072,41.0698,41.1072,9691.1898
2007-03-30 10:00:00,98.7,98.99,98.6,98.9,23838.09909854828,41.1072,41.228,41.0656,41.1905,23838.0991
2007-03-30 10:05:00,98.79,98.79,98.47,98.61,35200.183715613355,41.1447,41.1447,41.0114,41.0698,35200.1837
2007-03-30 10:10:00,98.65,98.78,98.48,98.57,15929.19706117946,41.0864,41.1406,41.0156,41.0531,15929.1971
2007-03-30 10:15:00,98.52,98.77,98.5,98.55,9691.189820437854,41.0323,41.1364,41.0239,41.0448,9691.1898
2007-03-30 10:20:00,98.54,98.63,98.48,98.63,8465.866969577895,41.0406,41.0781,41.0156,41.0781,8465.867
2007-03-30 10:25:00,98.63,98.7,98.57,98.58,6683.579186508864,41.0781,41.1072,41.0531,41.0573,6683.5792
2007-03-30 10:30:00,98.56,98.57,98.44,98.56,10805.119684855998,41.0489,41.0531,40.999,41.0489,10805.1197
2007-03-30 10:35:00,98.57,98.72,98.57,98.63,4789.89841699802,41.0531,41.1156,41.0531,41.0781,4789.8984
2007-03-30 10:40:00,98.63,98.67,98.58,98.58,6238.007240741606,41.0781,41.0947,41.0573,41.0573,6238.0072
2007-03-30 10:45:00,98.55,98.64,98.48,98.61,9022.831901786967,41.0448,41.0823,41.0156,41.0698,9022.8319
2007-03-30 10:50:00,98.64,98.64,98.6,98.62,6794.972172950679,41.0823,41.0823,41.0656,41.0739,6794.9722
2007-03-30 10:55:00,98.62,98.85,98.56,98.79,17822.877830690304,41.0739,41.1697,41.0489,41.1447,17822.8778
2007-03-30 11:00:00,98.78,98.96,98.78,98.94,11919.04954927414,41.1406,41.2155,41.1406,41.2072,11919.0495
2007-03-30 11:05:00,98.91,98.98,98.88,98.88,4901.291403439834,41.1947,41.2239,41.1822,41.1822,4901.2914
2007-03-30 11:10:00,98.88,98.88,98.61,98.61,16151.983034063089,41.1822,41.1822,41.0698,41.0698,16151.983
2007-03-30 11:15:00,98.61,98.73,98.49,98.69,25508.9938951755,41.0698,41.1197,41.0198,41.1031,25508.9939
2007-03-30 11:20:00,98.69,98.84,98.62,98.62,24952.028962966426,41.1031,41.1655,41.0739,41.0739,24952.029
2007-03-30 11:25:00,98.61,98.77,98.35,98.43,32749.538013893434,41.0698,41.1364,40.9615,40.9948,32749.538
2007-03-30 11:30:00,98.48,98.66,98.35,98.52,16040.590047621274,41.0156,41.0906,40.9615,41.0323,16040.59
2007-03-30 11:35:00,98.53,98.75,98.53,98.7,9357.01086111241,41.0364,41.1281,41.0364,41.1072,9357.0109
2007-03-30 11:40:00,98.68,98.69,98.02,98.31,26065.95882738457,41.0989,41.1031,40.824,40.9448,26065.9588
2007-03-30 11:45:00,98.35,98.37,97.52,97.82,51574.95272256007,40.9615,40.9698,40.6158,40.7407,51574.9527
2007-03-30 11:50:00,97.8,97.94,97.6,97.94,49347.09299372378,40.7324,40.7907,40.6491,40.7907,49347.093
2007-03-30 11:55:00,97.94,98.27,97.94,98.15,41438.19095635496,40.7907,40.9282,40.7907,40.8782,41438.191
2007-03-30 12:00:00,98.17,98.37,98.08,98.35,49792.66493949104,40.8865,40.9698,40.849,40.9615,49792.6649
2007-03-30 12:05:00,98.33,98.66,98.21,98.62,41438.19095635496,40.9531,41.0906,40.9032,41.0739,41438.191
2007-03-30 12:10:00,98.62,98.8,98.61,98.79,38096.40136310053,41.0739,41.1489,41.0698,41.1447,38096.4014
2007-03-30 12:15:00,98.79,99.17,98.79,99.11,35311.576702055165,41.1447,41.303,41.1447,41.278,35311.5767
2007-03-30 12:20:00,99.11,99.27,99.1,99.1,23281.13416633921,41.278,41.3446,41.2738,41.2738,23281.1342
2007-03-30 12:25:00,99.12,99.39,99.12,99.31,17822.877830690304,41.2822,41.3946,41.2822,41.3613,17822.8778
2007-03-30 12:30:00,99.32,99.57,99.27,99.42,10916.51267129781,41.3655,41.4696,41.3446,41.4071,10916.5127
2007-03-30 12:35:00,99.4,99.49,99.38,99.49,8243.080996694265,41.3988,41.4363,41.3905,41.4363,8243.081
2007-03-30 12:40:00,99.49,99.53,99.24,99.25,12030.442535715956,41.4363,41.4529,41.3321,41.3363,12030.4425
2007-03-30 12:45:00,99.29,99.29,99.08,99.14,15483.625115412202,41.353,41.353,41.2655,41.2905,15483.6251
2007-03-30 12:50:00,99.13,99.22,99.08,99.19,11139.29864418144,41.2863,41.3238,41.2655,41.3113,11139.2986
2007-03-30 12:55:00,99.17,99.3,99.17,99.23,11362.08461706507,41.303,41.3571,41.303,41.328,11362.0846
2007-03-30 13:00:00,99.23,99.27,99.15,99.27,8354.47398313608,41.328,41.3446,41.2947,41.3446,8354.474
2007-03-30 13:05:00,99.28,99.55,99.28,99.53,11473.477603506884,41.3488,41.4613,41.3488,41.4529,11473.4776
2007-03-30 13:10:00,99.53,99.53,99.4,99.43,6906.365159392493,41.4529,41.4529,41.3988,41.4113,6906.3652
2007-03-30 13:15:00,99.4,99.42,99.26,99.27,6015.221267857978,41.3988,41.4071,41.3405,41.3446,6015.2213
2007-03-30 13:20:00,99.27,99.29,99.22,99.27,5346.863349207091,41.3446,41.353,41.3238,41.3446,5346.8633
2007-03-30 13:25:00,99.27,99.42,99.26,99.4,7686.116064485194,41.3446,41.4071,41.3405,41.3988,7686.1161
2007-03-30 13:30:00,99.4,99.6,99.35,99.57,30076.10633928989,41.3988,41.4821,41.378,41.4696,30076.1063
2007-03-30 13:35:00,99.57,99.64,99.49,99.59,21053.27443750292,41.4696,41.4987,41.4363,41.4779,21053.2744
2007-03-30 13:40:00,99.58,99.65,99.56,99.64,56699.03009888353,41.4737,41.5029,41.4654,41.4987,56699.0301
2007-03-30 13:45:00,99.65,99.75,99.55,99.55,18045.66380357393,41.5029,41.5446,41.4613,41.4613,18045.6638
2007-03-30 13:50:00,99.53,99.69,99.5,99.69,8354.47398313608,41.4529,41.5196,41.4404,41.5196,8354.474
2007-03-30 13:55:00,99.65,99.69,99.55,99.67,7129.151132276122,41.5029,41.5196,41.4613,41.5112,7129.1511
2007-03-30 14:00:00,99.68,99.71,99.61,99.68,7908.902037368823,41.5154,41.5279,41.4862,41.5154,7908.902
2007-03-30 14:05:00,99.63,99.74,99.61,99.74,8131.688010252452,41.4946,41.5404,41.4862,41.5404,8131.688
2007-03-30 14:10:00,99.74,99.83,99.71,99.74,9579.79683399604,41.5404,41.5779,41.5279,41.5404,9579.7968
2007-03-30 14:15:00,99.71,99.75,99.58,99.67,8688.652942461524,41.5279,41.5446,41.4737,41.5112,8688.6529
2007-03-30 14:20:00,99.67,99.69,99.6,99.65,14926.66018320313,41.5112,41.5196,41.4821,41.5029,14926.6602
2007-03-30 14:25:00,99.65,99.77,99.58,99.76,8131.688010252452,41.5029,41.5529,41.4737,41.5487,8131.688
2007-03-30 14:30:00,99.76,99.92,99.74,99.86,13144.3724001341,41.5487,41.6154,41.5404,41.5904,13144.3724
2007-03-30 14:35:00,99.84,99.85,99.68,99.72,53802.81245139636,41.582,41.5862,41.5154,41.5321,53802.8125
2007-03-30 14:40:00,99.73,99.76,99.57,99.76,43554.65769874943,41.5362,41.5487,41.4696,41.5487,43554.6577
2007-03-30 14:45:00,99.76,99.98,99.76,99.94,9691.189820437854,41.5487,41.6403,41.5487,41.6237,9691.1898
2007-03-30 14:50:00,99.93,100.05,99.75,99.78,29407.748420639004,41.6195,41.6695,41.5446,41.557,29407.7484
2007-03-30 14:55:00,99.78,99.78,99.66,99.74,10136.76176620511,41.557,41.557,41.5071,41.5404,10136.7618
2007-03-30 15:00:00,99.74,99.75,99.7,99.74,11250.691630623254,41.5404,41.5446,41.5237,41.5404,11250.6916
2007-03-30 15:05:00,99.72,99.84,99.72,99.81,13032.979413692285,41.5321,41.582,41.5321,41.5695,13032.9794
2007-03-30 15:10:00,99.8,99.8,99.63,99.75,19605.16561375933,41.5654,41.5654,41.4946,41.5446,19605.1656
2007-03-30 15:15:00,99.75,99.75,99.58,99.59,10582.33371197237,41.5446,41.5446,41.4737,41.4779,10582.3337
2007-03-30 15:20:00,99.6,99.6,99.49,99.51,18045.66380357393,41.4821,41.4821,41.4363,41.4446,18045.6638
2007-03-30 15:25:00,99.5,99.58,99.48,99.48,11250.691630623254,41.4404,41.4737,41.4321,41.4321,11250.6916
2007-03-30 15:30:00,99.46,99.46,99.21,99.25,35088.79072917154,41.4238,41.4238,41.3196,41.3363,35088.7907
2007-03-30 15:35:00,99.23,99.29,99.17,99.19,22835.562220571952,41.328,41.353,41.303,41.3113,22835.5622
2007-03-30 15:40:00,99.19,99.63,99.19,99.62,51574.95272256007,41.3113,41.4946,41.3113,41.4904,51574.9527
2007-03-30 15:45:00,99.59,99.89,99.59,99.87,51463.55973611825,41.4779,41.6029,41.4779,41.5945,51463.5597
2007-03-30 15:50:00,99.87,99.88,99.6,99.68,107160.05295702546,41.5945,41.5987,41.4821,41.5154,107160.053
2007-03-30 15:55:00,99.67,99.84,99.63,99.84,105377.76517395645,41.5112,41.582,41.4946,41.582,105377.7652
2007-04-02 09:30:00,99.87,100.1,99.49,99.72,25843.172854500943,41.5945,41.6903,41.4363,41.5321,25843.1729
2007-04-02 09:35:00,99.72,100.02,99.72,99.84,15260.839142528574,41.5321,41.657,41.5321,41.582,15260.8391
2007-04-02 09:40:00,99.84,100.03,99.7,99.96,27959.639596895417,41.582,41.6612,41.5237,41.632,27959.6396
2007-04-02 09:45:00,99.94,100.19,99.94,100.1,14592.481223877689,41.6237,41.7278,41.6237,41.6903,14592.4812
2007-04-02 09:50:00,100.1,100.37,100.1,100.35,27736.853624011783,41.6903,41.8028,41.6903,41.7944,27736.8536
2007-04-02 09:55:00,100.37,100.43,100.2,100.2,29296.355434197187,41.8028,41.8278,41.732,41.732,29296.3554
2007-04-02 10:00:00,100.19,100.28,99.92,100.28,30744.464257940777,41.7278,41.7653,41.6154,41.7653,30744.4643
2007-04-02 10:05:00,100.28,100.44,99.96,100.11,41326.79796991315,41.7653,41.8319,41.632,41.6945,41326.798
2007-04-02 10:10:00,100.11,100.16,99.83,100.01,21944.41832903744,41.6945,41.7153,41.5779,41.6528,21944.4183
2007-04-02 10:15:00,100.02,100.08,99.73,99.88,35311.576702055165,41.657,41.682,41.5362,41.5987,35311.5767
2007-04-02 10:20:00,99.86,99.97,99.81,99.95,7908.902037368823,41.5904,41.6362,41.5695,41.6278,7908.902
2007-04-02 10:25:00,99.96,100.53,99.94,100.46,30076.10633928989,41.632,41.8694,41.6237,41.8403,30076.1063
2007-04-02 10:30:00,100.46,100.86,100.46,100.56,25843.172854500943,41.8403,42.0069,41.8403,41.8819,25843.1729
2007-04-02 10:35:00,100.54,100.74,100.53,100.71,25286.20792229187,41.8736,41.9569,41.8694,41.9444,25286.2079
2007-04-02 10:40:00,100.71,100.85,100.63,100.67,21164.66742394474,41.9444,42.0027,41.9111,41.9277,21164.6674
2007-04-02 10:45:00,100.67,100.79,100.63,100.69,20273.52353241022,41.9277,41.9777,41.9111,41.936,20273.5235
2007-04-02 10:50:00,100.7,100.82,100.7,100.82,11139.29864418144,41.9402,41.9902,41.9402,41.9902,11139.2986
2007-04-02 10:55:00,100.83,101.19,100.81,101.08,30521.678285057147,41.9944,42.1443,41.986,42.0985,30521.6783
2007-04-02 11:00:00,101.08,101.31,100.97,101.31,14592.481223877689,42.0985,42.1943,42.0527,42.1943,14592.4812
2007-04-02 11:05:00,101.3,101.31,101.12,101.12,31747.001135917104,42.1901,42.1943,42.1151,42.1151,31747.0011
2007-04-02 11:10:00,101.09,101.25,101.04,101.25,32081.180095242547,42.1026,42.1693,42.0818,42.1693,32081.1801
2007-04-02 11:15:00,101.25,101.3,101.2,101.28,22946.95520701377,42.1693,42.1901,42.1485,42.1818,22946.9552
2007-04-02 11:20:00,101.27,101.29,101.07,101.26,39544.51018684411,42.1776,42.1859,42.0943,42.1734,39544.5102
2007-04-02 11:25:00,101.27,101.34,101.24,101.27,21387.453396828365,42.1776,42.2068,42.1651,42.1776,21387.4534
2007-04-02 11:30:00,101.29,101.34,101.23,101.33,10359.54773908874,42.1859,42.2068,42.161,42.2026,10359.5477
2007-04-02 11:35:00,101.29,101.4,101.26,101.4,6015.221267857978,42.1859,42.2318,42.1734,42.2318,6015.2213
2007-04-02 11:40:00,101.37,101.37,101.26,101.26,7797.509050927008,42.2193,42.2193,42.1734,42.1734,7797.5091
2007-04-02 11:45:00,101.25,101.25,100.98,101.22,16486.16199338853,42.1693,42.1693,42.0568,42.1568,16486.162
2007-04-02 11:50:00,101.25,101.25,101.11,101.2,8354.47398313608,42.1693,42.1693,42.111,42.1485,8354.474
2007-04-02 11:55:00,101.21,101.36,101.16,101.36,10470.940725530554,42.1526,42.2151,42.1318,42.2151,10470.9407
2007-04-02 12:00:00,101.34,101.4,101.31,101.37,4567.11244411439,42.2068,42.2318,42.1943,42.2193,4567.1124
2007-04-02 12:05:00,101.35,101.4,101.31,101.37,8688.652942461524,42.2109,42.2318,42.1943,42.2193,8688.6529
2007-04-02 12:10:00,101.36,101.5,101.33,101.45,15372.232128970389,42.2151,42.2734,42.2026,42.2526,15372.2321
2007-04-02 12:15:00,101.45,101.49,101.29,101.35,9579.79683399604,42.2526,42.2692,42.1859,42.2109,9579.7968
2007-04-02 12:20:00,101.33,101.47,101.31,101.4,8577.259956019709,42.2026,42.2609,42.1943,42.2318,8577.26
2007-04-02 12:25:00,101.34,101.34,101.18,101.18,14481.088237435872,42.2068,42.2068,42.1401,42.1401,14481.0882
2007-04-02 12:30:00,101.2,101.2,101.13,101.13,4567.11244411439,42.1485,42.1485,42.1193,42.1193,4567.1124
2007-04-02 12:35:00,101.11,101.12,101.07,101.12,3119.003620370803,42.111,42.1151,42.0943,42.1151,3119.0036
2007-04-02 12:40:00,101.13,101.26,101.13,101.26,13367.158373017728,42.1193,42.1734,42.1193,42.1734,13367.1584
2007-04-02 12:45:00,101.27,101.27,101.09,101.2,12698.80045436684,42.1776,42.1776,42.1026,42.1485,12698.8005
2007-04-02 12:50:00,101.2,101.2,100.91,100.94,10248.154752646926,42.1485,42.1485,42.0277,42.0402,10248.1548
2007-04-02 12:55:00,100.92,101.09,100.92,100.96,15817.804074737644,42.0318,42.1026,42.0318,42.0485,15817.8041
2007-04-02 13:00:00,100.96,101.06,100.89,100.96,6015.221267857978,42.0485,42.0901,42.0193,42.0485,6015.2213
2007-04-02 13:05:00,100.93,100.99,100.81,100.81,6683.579186508864,42.036,42.061,41.986,41.986,6683.5792
2007-04-02 13:10:00,100.78,100.99,100.73,100.96,7797.509050927008,41.9735,42.061,41.9527,42.0485,7797.5091
2007-04-02 13:15:00,100.95,100.95,100.73,100.88,12921.586427250471,42.0443,42.0443,41.9527,42.0152,12921.5864
2007-04-02 13:20:00,100.9,100.96,100.88,100.9,4344.326471230762,42.0235,42.0485,42.0152,42.0235,4344.3265
2007-04-02 13:25:00,100.93,101.02,100.89,100.98,8020.295023810637,42.036,42.0735,42.0193,42.0568,8020.295
2007-04-02 13:30:00,100.98,100.98,100.84,100.9,3007.610633928989,42.0568,42.0568,41.9985,42.0235,3007.6106
2007-04-02 13:35:00,100.85,100.95,100.83,100.95,6794.972172950679,42.0027,42.0443,41.9944,42.0443,6794.9722
2007-04-02 13:40:00,100.96,100.96,100.76,100.76,4901.291403439834,42.0485,42.0485,41.9652,41.9652,4901.2914
2007-04-02 13:45:00,100.77,100.77,100.72,100.72,2896.2176474871744,41.9694,41.9694,41.9485,41.9485,2896.2176
2007-04-02 13:50:00,100.72,100.95,100.72,100.81,50461.02285814193,41.9485,42.0443,41.9485,41.986,50461.0229
2007-04-02 13:55:00,100.82,100.84,100.71,100.74,4121.540498347133,41.9902,41.9985,41.9444,41.9569,4121.5405
2007-04-02 14:00:00,100.72,100.72,100.41,100.54,16597.554979830347,41.9485,41.9485,41.8194,41.8736,16597.555
2007-04-02 14:05:00,100.54,100.61,100.52,100.55,8911.438915345152,41.8736,41.9027,41.8652,41.8777,8911.4389
2007-04-02 14:10:00,100.58,100.64,100.54,100.63,5792.435294974349,41.8902,41.9152,41.8736,41.9111,5792.4353
2007-04-02 14:15:00,100.63,100.81,100.63,100.8,14481.088237435872,41.9111,41.986,41.9111,41.9819,14481.0882
2007-04-02 14:20:00,100.8,100.92,100.8,100.87,17488.69887136486,41.9819,42.0318,41.9819,42.011,17488.6989
2007-04-02 14:25:00,100.87,100.87,100.74,100.76,7017.758145834308,42.011,42.011,41.9569,41.9652,7017.7581
2007-04-02 14:30:00,100.79,100.86,100.75,100.84,11027.905657739626,41.9777,42.0069,41.961,41.9985,11027.9057
2007-04-02 14:35:00,100.81,100.95,100.79,100.93,12587.407467925028,41.986,42.0443,41.9777,42.036,12587.4075
2007-04-02 14:40:00,100.95,101.01,100.93,100.99,24395.06403075736,42.0443,42.0693,42.036,42.061,24395.064
2007-04-02 14:45:00,101.02,101.07,101.01,101.01,15595.018101854015,42.0735,42.0943,42.0693,42.0693,15595.0181
2007-04-02 14:50:00,101.0,101.1,100.95,101.1,8354.47398313608,42.0652,42.1068,42.0443,42.1068,8354.474
2007-04-02 14:55:00,101.07,101.07,101.03,101.04,7574.723078043379,42.0943,42.0943,42.0777,42.0818,7574.7231
2007-04-02 15:00:00,101.04,101.14,101.03,101.13,9468.403847554224,42.0818,42.1235,42.0777,42.1193,9468.4038
2007-04-02 15:05:00,101.13,101.22,101.02,101.08,16820.340952713974,42.1193,42.1568,42.0735,42.0985,16820.341
2007-04-02 15:10:00,101.07,101.34,101.07,101.33,21164.66742394474,42.0943,42.2068,42.0943,42.2026,21164.6674
2007-04-02 15:15:00,101.33,101.38,101.33,101.33,15260.839142528574,42.2026,42.2234,42.2026,42.2026,15260.8391
2007-04-02 15:20:00,101.33,101.43,101.2,101.31,17265.912898481234,42.2026,42.2442,42.1485,42.1943,17265.9129
2007-04-02 15:25:00,101.27,101.3,101.19,101.25,25843.172854500943,42.1776,42.1901,42.1443,42.1693,25843.1729
2007-04-02 15:30:00,101.25,101.34,101.14,101.23,17711.48484424849,42.1693,42.2068,42.1235,42.161,17711.4848
2007-04-02 15:35:00,101.24,101.24,101.09,101.12,31969.78710880073,42.1651,42.1651,42.1026,42.1151,31969.7871
2007-04-02 15:40:00,101.13,101.16,101.01,101.12,35979.93462070605,42.1193,42.1318,42.0693,42.1151,35979.9346
2007-04-02 15:45:00,101.13,101.13,100.86,100.9,25954.56584094276,42.1193,42.1193,42.0069,42.0235,25954.5658
2007-04-02 15:50:00,100.9,101.05,100.9,101.03,33083.71697321888,42.0235,42.086,42.0235,42.0777,33083.717
2007-04-02 15:55:00,101.03,101.05,101.0,101.02,30633.07127149896,42.0777,42.086,42.0652,42.0735,30633.0713
2007-04-03 09:30:00,102.25,102.32,101.79,102.15,33195.109959660695,42.5858,42.6149,42.3942,42.5441,33195.11
2007-04-03 09:35:00,102.15,102.34,101.98,101.98,26734.316746035456,42.5441,42.6233,42.4733,42.4733,26734.3167
2007-04-03 09:40:00,101.95,102.04,101.64,101.99,36759.68552579876,42.4608,42.4983,42.3317,42.4775,36759.6855
2007-04-03 09:45:00,101.98,102.07,101.89,101.91,15817.804074737644,42.4733,42.5108,42.4358,42.4442,15817.8041
2007-04-03 09:50:00,101.95,102.16,101.95,102.12,26734.316746035456,42.4608,42.5483,42.4608,42.5316,26734.3167
2007-04-03 09:55:00,102.13,102.13,101.92,102.04,16374.769006946715,42.5358,42.5358,42.4483,42.4983,16374.769
2007-04-03 10:00:00,102.05,102.73,102.05,102.73,37539.43643089145,42.5025,42.7857,42.5025,42.7857,37539.4364
2007-04-03 10:05:00,102.76,102.77,102.32,102.38,12476.014481483213,42.7982,42.8023,42.6149,42.6399,12476.0145
2007-04-03 10:10:00,102.38,102.45,102.2,102.33,12030.442535715956,42.6399,42.6691,42.5649,42.6191,12030.4425
2007-04-03 10:15:00,102.33,102.39,102.3,102.3,13478.551359459543,42.6191,42.6441,42.6066,42.6066,13478.5514
2007-04-03 10:20:00,102.32,102.39,102.22,102.23,39321.724213960486,42.6149,42.6441,42.5733,42.5774,39321.7242
2007-04-03 10:25:00,102.21,102.22,102.08,102.2,7686.116064485194,42.5691,42.5733,42.515,42.5649,7686.1161
2007-04-03 10:30:00,102.2,102.34,102.2,102.33,14926.66018320313,42.5649,42.6233,42.5649,42.6191,14926.6602
2007-04-03 10:35:00,102.33,102.34,102.22,102.28,9134.22488822878,42.6191,42.6233,42.5733,42.5983,9134.2249
2007-04-03 10:40:00,102.28,102.36,102.14,102.33,23058.348193455586,42.5983,42.6316,42.54,42.6191,23058.3482
2007-04-03 10:45:00,102.3,102.34,102.22,102.28,21944.41832903744,42.6066,42.6233,42.5733,42.5983,21944.4183
2007-04-03 10:50:00,102.26,102.27,102.1,102.11,8354.47398313608,42.5899,42.5941,42.5233,42.5275,8354.474
2007-04-03 10:55:00,102.09,102.34,102.09,102.32,12587.407467925028,42.5191,42.6233,42.5191,42.6149,12587.4075
2007-04-03 11:00:00,102.3,102.34,102.26,102.34,15149.446156086758,42.6066,42.6233,42.5899,42.6233,15149.4462
2007-04-03 11:05:00,102.34,102.54,102.33,102.39,41104.01199702951,42.6233,42.7066,42.6191,42.6441,41104.012
2007-04-03 11:10:00,102.4,102.63,102.4,102.56,29964.71335284808,42.6482,42.744,42.6482,42.7149,29964.7134
2007-04-03 11:15:00,102.53,102.58,102.52,102.54,9245.617874670595,42.7024,42.7232,42.6982,42.7066,9245.6179
2007-04-03 11:20:00,102.55,102.65,102.54,102.61,6794.972172950679,42.7107,42.7524,42.7066,42.7357,6794.9722
2007-04-03 11:25:00,102.62,102.84,102.6,102.74,13924.1233052268,42.7399,42.8315,42.7315,42.7898,13924.1233
2007-04-03 11:30:00,102.76,102.76,102.66,102.68,19270.98665443389,42.7982,42.7982,42.7565,42.7649,19270.9867
2007-04-03 11:35:00,102.68,102.75,102.66,102.73,8243.080996694265,42.7649,42.794,42.7565,42.7857,8243.081
2007-04-03 11:40:00,102.74,102.9,102.74,102.83,15706.41108829583,42.7898,42.8565,42.7898,42.8273,15706.4111
2007-04-03 11:45:00,102.83,102.91,102.83,102.89,13032.979413692285,42.8273,42.8607,42.8273,42.8523,13032.9794
2007-04-03 11:50:00,102.9,102.98,102.88,102.97,11027.905657739626,42.8565,42.8898,42.8482,42.8856,11027.9057
2007-04-03 11:55:00,102.98,103.16,102.94,103.09,13478.551359459543,42.8898,42.9648,42.8731,42.9356,13478.5514
2007-04-03 12:00:00,103.07,103.08,103.0,103.03,9468.403847554224,42.9273,42.9315,42.8981,42.9106,9468.4038
2007-04-03 12:05:00,103.0,103.06,102.94,103.06,19605.16561375933,42.8981,42.9231,42.8731,42.9231,19605.1656
2007-04-03 12:10:00,103.04,103.05,102.94,102.94,6015.221267857978,42.9148,42.919,42.8731,42.8731,6015.2213
2007-04-03 12:15:00,102.93,102.98,102.9,102.93,10248.154752646926,42.869,42.8898,42.8565,42.869,10248.1548
2007-04-03 12:20:00,102.94,103.06,102.94,103.05,11584.870589948698,42.8731,42.9231,42.8731,42.919,11584.8706
2007-04-03 12:25:00,103.05,103.05,103.01,103.01,3675.968552579875,42.919,42.919,42.9023,42.9023,3675.9686
2007-04-03 12:30:00,103.02,103.09,103.0,103.09,13367.158373017728,42.9065,42.9356,42.8981,42.9356,13367.1584
2007-04-03 12:35:00,103.09,103.15,103.05,103.08,8911.438915345152,42.9356,42.9606,42.919,42.9315,8911.4389
2007-04-03 12:40:00,103.07,103.09,103.04,103.04,7017.758145834308,42.9273,42.9356,42.9148,42.9148,7017.7581
2007-04-03 12:45:00,103.01,103.02,102.8,102.8,11473.477603506884,42.9023,42.9065,42.8148,42.8148,11473.4776
2007-04-03 12:50:00,102.76,102.77,102.56,102.56,20050.73755952659,42.7982,42.8023,42.7149,42.7149,20050.7376
2007-04-03 12:55:00,102.56,102.59,102.56,102.56,9802.582806879667,42.7149,42.7274,42.7149,42.7149,9802.5828
2007-04-03 13:00:00,102.55,102.82,102.52,102.81,29964.71335284808,42.7107,42.8232,42.6982,42.819,29964.7134
2007-04-03 13:05:00,102.82,102.91,102.67,102.71,17043.126925597604,42.8232,42.8607,42.7607,42.7774,17043.1269
2007-04-03 13:10:00,102.67,102.7,102.6,102.68,6794.972172950679,42.7607,42.7732,42.7315,42.7649,6794.9722
2007-04-03 13:15:00,102.69,102.79,102.68,102.78,23726.70611210647,42.769,42.8107,42.7649,42.8065,23726.7061
2007-04-03 13:20:00,102.79,102.93,102.76,102.93,17377.305884923047,42.8107,42.869,42.7982,42.869,17377.3059
2007-04-03 13:25:00,102.94,103.04,102.94,103.04,21944.41832903744,42.8731,42.9148,42.8731,42.9148,21944.4183
2007-04-03 13:30:00,103.04,103.09,102.99,103.05,18045.66380357393,42.9148,42.9356,42.894,42.919,18045.6638
2007-04-03 13:35:00,103.04,103.12,103.0,103.07,16708.94796627216,42.9148,42.9481,42.8981,42.9273,16708.948
2007-04-03 13:40:00,103.05,103.12,103.0,103.12,13144.3724001341,42.919,42.9481,42.8981,42.9481,13144.3724
2007-04-03 13:45:00,103.12,103.13,102.9,102.95,19382.379640875708,42.9481,42.9523,42.8565,42.8773,19382.3796
2007-04-03 13:50:00,103.0,103.01,102.94,103.0,14258.302264552243,42.8981,42.9023,42.8731,42.8981,14258.3023
2007-04-03 13:55:00,102.99,103.0,102.93,102.93,5012.684389881648,42.894,42.8981,42.869,42.869,5012.6844
2007-04-03 14:00:00,102.92,102.98,102.88,102.98,12364.6214950414,42.8648,42.8898,42.8482,42.8898,12364.6215
2007-04-03 14:05:00,102.97,102.97,102.82,102.87,13032.979413692285,42.8856,42.8856,42.8232,42.844,13032.9794
2007-04-03 14:10:00,102.85,102.86,102.67,102.77,16931.73393915579,42.8357,42.8398,42.7607,42.8023,16931.7339
2007-04-03 14:15:00,102.77,102.86,102.71,102.84,5569.6493220907205,42.8023,42.8398,42.7774,42.8315,5569.6493
2007-04-03 14:20:00,102.84,102.85,102.75,102.78,8243.080996694265,42.8315,42.8357,42.794,42.8065,8243.081
2007-04-03 14:25:00,102.78,102.78,102.64,102.69,12364.6214950414,42.8065,42.8065,42.7482,42.769,12364.6215
2007-04-03 14:30:00,102.73,102.8,102.64,102.65,10693.726698414182,42.7857,42.8148,42.7482,42.7524,10693.7267
2007-04-03 14:35:00,102.69,102.89,102.68,102.89,21276.06041038655,42.769,42.8523,42.7649,42.8523,21276.0604
2007-04-03 14:40:00,102.89,102.89,102.84,102.89,11139.29864418144,42.8523,42.8523,42.8315,42.8523,11139.2986
2007-04-03 14:45:00,102.89,102.93,102.8,102.82,7574.723078043379,42.8523,42.869,42.8148,42.8232,7574.7231
2007-04-03 14:50:00,102.83,102.92,102.83,102.91,13367.158373017728,42.8273,42.8648,42.8273,42.8607,13367.1584
2007-04-03 14:55:00,102.92,102.92,102.78,102.78,7463.330091601565,42.8648,42.8648,42.8065,42.8065,7463.3301
2007-04-03 15:00:00,102.77,102.9,102.76,102.9,20719.09547817748,42.8023,42.8565,42.7982,42.8565,20719.0955
2007-04-03 15:05:00,102.9,102.94,102.85,102.93,22835.562220571952,42.8565,42.8731,42.8357,42.869,22835.5622
2007-04-03 15:10:00,102.94,102.94,102.81,102.81,17265.912898481234,42.8731,42.8731,42.819,42.819,17265.9129
2007-04-03 15:15:00,102.8,102.93,102.8,102.84,19270.98665443389,42.8148,42.869,42.8148,42.8315,19270.9867
2007-04-03 15:20:00,102.84,103.02,102.84,102.95,24729.2429900828,42.8315,42.9065,42.8315,42.8773,24729.243
2007-04-03 15:25:00,102.95,102.97,102.9,102.91,24060.885071431912,42.8773,42.8856,42.8565,42.8607,24060.8851
2007-04-03 15:30:00,102.91,102.95,102.91,102.93,22278.59728836288,42.8607,42.8773,42.8607,42.869,22278.5973
2007-04-03 15:35:00,102.93,102.96,102.91,102.91,32860.93100033525,42.869,42.8815,42.8607,42.8607,32860.931
2007-04-03 15:40:00,102.91,103.04,102.91,102.96,43109.08575298217,42.8607,42.9148,42.8607,42.8815,43109.0858
2007-04-03 15:45:00,102.96,103.01,102.96,102.98,29630.53439352263,42.8815,42.9023,42.8815,42.8898,29630.5344
2007-04-03 15:50:00,102.98,102.98,102.87,102.91,42774.90679365673,42.8898,42.8898,42.844,42.8607,42774.9068
2007-04-03 15:55:00,102.91,102.93,102.81,102.83,45559.731454702094,42.8607,42.869,42.819,42.8273,45559.7315
2007-04-04 09:30:00,103.13,103.13,102.34,102.52,10916.51267129781,42.9523,42.9523,42.6233,42.6982,10916.5127
2007-04-04 09:35:00,102.61,103.19,102.61,102.94,9468.403847554224,42.7357,42.9773,42.7357,42.8731,9468.4038
2007-04-04 09:40:00,102.92,103.16,102.89,102.96,11919.04954927414,42.8648,42.9648,42.8523,42.8815,11919.0495
2007-04-04 09:45:00,102.96,103.08,102.8,102.91,19716.558600201148,42.8815,42.9315,42.8148,42.8607,19716.5586
2007-04-04 09:50:00,102.82,102.98,102.59,102.59,27179.88869180272,42.8232,42.8898,42.7274,42.7274,27179.8887
2007-04-04 09:55:00,102.61,102.67,102.0,102.19,38764.759281751416,42.7357,42.7607,42.4816,42.5608,38764.7593
2007-04-04 10:00:00,102.15,102.33,101.95,102.1,33974.86086475339,42.5441,42.6191,42.4608,42.5233,33974.8609
2007-04-04 10:05:00,102.12,102.3,102.04,102.19,27625.460637569973,42.5316,42.6066,42.4983,42.5608,27625.4606
2007-04-04 10:10:00,102.22,102.43,102.2,102.28,22167.204301921065,42.5733,42.6607,42.5649,42.5983,22167.2043
2007-04-04 10:15:00,102.27,102.36,102.1,102.15,21833.02534259562,42.5941,42.6316,42.5233,42.5441,21833.0253
2007-04-04 10:20:00,102.15,102.26,102.13,102.25,25174.814935850056,42.5441,42.5899,42.5358,42.5858,25174.8149
2007-04-04 10:25:00,102.3,102.43,102.07,102.37,40101.47511905318,42.6066,42.6607,42.5108,42.6357,40101.4751
2007-04-04 10:30:00,102.36,102.48,102.06,102.11,26845.70973247728,42.6316,42.6816,42.5066,42.5275,26845.7097
2007-04-04 10:35:00,102.11,102.11,101.75,101.76,20830.48846461929,42.5275,42.5275,42.3775,42.3817,20830.4885
2007-04-04 10:40:00,101.74,101.74,101.5,101.52,58481.31788195256,42.3734,42.3734,42.2734,42.2817,58481.3179
2007-04-04 10:45:00,101.52,101.72,101.49,101.66,18045.66380357393,42.2817,42.365,42.2692,42.34,18045.6638
2007-04-04 10:50:00,101.66,101.88,101.57,101.88,18936.807695108448,42.34,42.4317,42.3026,42.4317,18936.8077
2007-04-04 10:55:00,101.88,102.04,101.88,101.93,13144.3724001341,42.4317,42.4983,42.4317,42.4525,13144.3724
2007-04-04 11:00:00,101.94,102.02,101.92,101.94,20830.48846461929,42.4567,42.49,42.4483,42.4567,20830.4885
2007-04-04 11:05:00,101.94,102.11,101.91,102.01,14815.267196761317,42.4567,42.5275,42.4442,42.4858,14815.2672
2007-04-04 11:10:00,102.02,102.1,102.01,102.06,8020.295023810637,42.49,42.5233,42.4858,42.5066,8020.295
2007-04-04 11:15:00,102.06,102.08,101.97,101.99,13144.3724001341,42.5066,42.515,42.4692,42.4775,13144.3724
2007-04-04 11:20:00,101.99,102.02,101.9,101.9,10916.51267129781,42.4775,42.49,42.44,42.44,10916.5127
2007-04-04 11:25:00,101.92,101.98,101.86,101.98,10582.33371197237,42.4483,42.4733,42.4233,42.4733,10582.3337
2007-04-04 11:30:00,101.95,101.95,101.75,101.83,18491.23574934119,42.4608,42.4608,42.3775,42.4108,18491.2357
2007-04-04 11:35:00,101.81,101.83,101.69,101.74,12921.586427250471,42.4025,42.4108,42.3525,42.3734,12921.5864
2007-04-04 11:40:00,101.72,101.78,101.71,101.74,13924.1233052268,42.365,42.39,42.3609,42.3734,13924.1233
2007-04-04 11:45:00,101.74,101.78,101.7,101.75,7463.330091601565,42.3734,42.39,42.3567,42.3775,7463.3301
2007-04-04 11:50:00,101.73,101.77,101.72,101.77,4455.719457672576,42.3692,42.3859,42.365,42.3859,4455.7195
2007-04-04 11:55:00,101.78,101.93,101.78,101.84,8020.295023810637,42.39,42.4525,42.39,42.415,8020.295
2007-04-04 12:00:00,101.78,101.89,101.73,101.84,11584.870589948698,42.39,42.4358,42.3692,42.415,11584.8706
2007-04-04 12:05:00,101.84,101.89,101.74,101.78,10470.940725530554,42.415,42.4358,42.3734,42.39,10470.9407
2007-04-04 12:10:00,101.79,101.92,101.77,101.85,7686.116064485194,42.3942,42.4483,42.3859,42.4192,7686.1161
2007-04-04 12:15:00,101.84,101.91,101.82,101.86,8243.080996694265,42.415,42.4442,42.4067,42.4233,8243.081
2007-04-04 12:20:00,101.87,102.0,101.87,101.91,8911.438915345152,42.4275,42.4816,42.4275,42.4442,8911.4389
2007-04-04 12:25:00,101.91,101.92,101.76,101.76,14703.874210319502,42.4442,42.4483,42.3817,42.3817,14703.8742
2007-04-04 12:30:00,101.73,101.76,101.69,101.73,8243.080996694265,42.3692,42.3817,42.3525,42.3692,8243.081
2007-04-04 12:35:00,101.73,101.74,101.67,101.67,10693.726698414182,42.3692,42.3734,42.3442,42.3442,10693.7267
2007-04-04 12:40:00,101.68,101.68,101.51,101.56,15260.839142528574,42.3484,42.3484,42.2776,42.2984,15260.8391
2007-04-04 12:45:00,101.54,101.57,101.45,101.46,9579.79683399604,42.2901,42.3026,42.2526,42.2567,9579.7968
2007-04-04 12:50:00,101.45,101.45,101.32,101.42,15038.053169644943,42.2526,42.2526,42.1984,42.2401,15038.0532
2007-04-04 12:55:00,101.42,101.47,101.42,101.46,5903.828281416163,42.2401,42.2609,42.2401,42.2567,5903.8283
2007-04-04 13:00:00,101.47,101.47,101.07,101.16,18936.807695108448,42.2609,42.2609,42.0943,42.1318,18936.8077
2007-04-04 13:05:00,101.18,101.32,101.16,101.3,13924.1233052268,42.1401,42.1984,42.1318,42.1901,13924.1233
2007-04-04 13:10:00,101.3,101.3,101.16,101.19,12587.407467925028,42.1901,42.1901,42.1318,42.1443,12587.4075
2007-04-04 13:15:00,101.19,101.25,101.16,101.17,11584.870589948698,42.1443,42.1693,42.1318,42.136,11584.8706
2007-04-04 13:20:00,101.24,101.39,101.23,101.37,5346.863349207091,42.1651,42.2276,42.161,42.2193,5346.8633
2007-04-04 13:25:00,101.34,101.36,101.26,101.27,2896.2176474871744,42.2068,42.2151,42.1734,42.1776,2896.2176
2007-04-04 13:30:00,101.28,101.28,101.12,101.12,9245.617874670595,42.1818,42.1818,42.1151,42.1151,9245.6179
2007-04-04 13:35:00,101.15,101.23,101.09,101.23,10805.119684855998,42.1276,42.161,42.1026,42.161,10805.1197
2007-04-04 13:40:00,101.23,101.25,101.02,101.25,19939.34457308477,42.161,42.1693,42.0735,42.1693,19939.3446
2007-04-04 13:45:00,101.25,101.33,101.25,101.32,4010.1475119053184,42.1693,42.2026,42.1693,42.1984,4010.1475
2007-04-04 13:50:00,101.31,101.34,101.27,101.32,7908.902037368823,42.1943,42.2068,42.1776,42.1984,7908.902
2007-04-04 13:55:00,101.29,101.3,101.25,101.29,5681.042308532535,42.1859,42.1901,42.1693,42.1859,5681.0423
2007-04-04 14:00:00,101.28,101.28,101.04,101.09,19716.558600201148,42.1818,42.1818,42.0818,42.1026,19716.5586
2007-04-04 14:05:00,101.09,101.09,101.01,101.02,28182.425569779043,42.1026,42.1026,42.0693,42.0735,28182.4256
2007-04-04 14:10:00,101.02,101.05,101.0,101.04,14035.516291668617,42.0735,42.086,42.0652,42.0818,14035.5163
2007-04-04 14:15:00,101.03,101.12,100.95,101.02,19716.558600201148,42.0777,42.1151,42.0443,42.0735,19716.5586
2007-04-04 14:20:00,101.09,101.13,100.93,100.96,20050.73755952659,42.1026,42.1193,42.036,42.0485,20050.7376
2007-04-04 14:25:00,100.98,100.98,100.88,100.88,22278.59728836288,42.0568,42.0568,42.0152,42.0152,22278.5973
2007-04-04 14:30:00,100.89,100.97,100.87,100.88,15260.839142528574,42.0193,42.0527,42.011,42.0152,15260.8391
2007-04-04 14:35:00,100.88,100.96,100.78,100.82,26622.923759593643,42.0152,42.0485,41.9735,41.9902,26622.9238
2007-04-04 14:40:00,100.82,100.87,100.79,100.8,24952.028962966426,41.9902,42.011,41.9777,41.9819,24952.029
2007-04-04 14:45:00,100.79,100.85,100.79,100.84,8131.688010252452,41.9777,42.0027,41.9777,41.9985,8131.688
2007-04-04 14:50:00,100.83,100.98,100.77,100.94,12364.6214950414,41.9944,42.0568,41.9694,42.0402,12364.6215
2007-04-04 14:55:00,100.96,101.07,100.96,101.02,17043.126925597604,42.0485,42.0943,42.0485,42.0735,17043.1269
2007-04-04 15:00:00,101.02,101.03,100.93,101.01,18157.056790015748,42.0735,42.0777,42.036,42.0693,18157.0568
2007-04-04 15:05:00,101.02,101.18,101.02,101.17,13032.979413692285,42.0735,42.1401,42.0735,42.136,13032.9794
2007-04-04 15:10:00,101.17,101.33,101.17,101.3,15372.232128970389,42.136,42.2026,42.136,42.1901,15372.2321
2007-04-04 15:15:00,101.28,101.34,101.24,101.34,12810.193440808656,42.1818,42.2068,42.1651,42.2068,12810.1934
2007-04-04 15:20:00,101.36,101.45,101.36,101.43,13812.730318784988,42.2151,42.2526,42.2151,42.2442,13812.7303
2007-04-04 15:25:00,101.43,101.44,101.27,101.32,17488.69887136486,42.2442,42.2484,42.1776,42.1984,17488.6989
2007-04-04 15:30:00,101.33,101.35,101.22,101.23,17488.69887136486,42.2026,42.2109,42.1568,42.161,17488.6989
2007-04-04 15:35:00,101.23,101.49,101.23,101.43,30967.250230824404,42.161,42.2692,42.161,42.2442,30967.2502
2007-04-04 15:40:00,101.43,101.59,101.42,101.51,42997.69276654037,42.2442,42.3109,42.2401,42.2776,42997.6928
2007-04-04 15:45:00,101.51,101.54,101.49,101.51,17154.519912039417,42.2776,42.2901,42.2692,42.2776,17154.5199
2007-04-04 15:50:00,101.5,101.51,101.47,101.47,28071.03258333723,42.2734,42.2776,42.2609,42.2609,28071.0326
2007-04-04 15:55:00,101.46,101.51,101.42,101.49,54359.77738360543,42.2567,42.2776,42.2401,42.2692,54359.7774
2007-04-05 09:30:00,101.59,102.1,101.58,102.08,11696.263576390513,42.3109,42.5233,42.3067,42.515,11696.2636
2007-04-05 09:35:00,101.99,102.0,101.53,101.75,16486.16199338853,42.4775,42.4816,42.2859,42.3775,16486.162
2007-04-05 09:40:00,101.71,101.78,101.69,101.77,16263.376020504904,42.3609,42.39,42.3525,42.3859,16263.376
2007-04-05 09:45:00,101.76,102.04,101.76,101.93,10916.51267129781,42.3817,42.4983,42.3817,42.4525,10916.5127
2007-04-05 09:50:00,101.94,101.94,101.71,101.85,12253.228508599585,42.4567,42.4567,42.3609,42.4192,12253.2285
2007-04-05 09:55:00,101.85,102.0,101.7,101.81,14258.302264552243,42.4192,42.4816,42.3567,42.4025,14258.3023
2007-04-05 10:00:00,101.84,102.13,101.84,102.06,13367.158373017728,42.415,42.5358,42.415,42.5066,13367.1584
2007-04-05 10:05:00,102.08,102.28,102.05,102.27,13367.158373017728,42.515,42.5983,42.5025,42.5941,13367.1584
2007-04-05 10:10:00,102.26,102.26,102.04,102.08,7017.758145834308,42.5899,42.5899,42.4983,42.515,7017.7581
2007-04-05 10:15:00,102.08,102.08,101.93,101.98,5792.435294974349,42.515,42.515,42.4525,42.4733,5792.4353
2007-04-05 10:20:00,101.99,102.0,101.94,101.94,7574.723078043379,42.4775,42.4816,42.4567,42.4567,7574.7231
2007-04-05 10:25:00,101.94,102.13,101.91,102.01,13032.979413692285,42.4567,42.5358,42.4442,42.4858,13032.9794
2007-04-05 10:30:00,101.97,102.04,101.92,101.94,9579.79683399604,42.4692,42.4983,42.4483,42.4567,9579.7968
2007-04-05 10:35:00,101.94,101.94,101.69,101.76,10136.76176620511,42.4567,42.4567,42.3525,42.3817,10136.7618
2007-04-05 10:40:00,101.77,101.83,101.75,101.77,6572.18620006705,42.3859,42.4108,42.3775,42.3859,6572.1862
2007-04-05 10:45:00,101.77,101.85,101.76,101.85,5681.042308532535,42.3859,42.4192,42.3817,42.4192,5681.0423
2007-04-05 10:50:00,101.85,101.95,101.83,101.87,7908.902037368823,42.4192,42.4608,42.4108,42.4275,7908.902
2007-04-05 10:55:00,101.86,101.87,101.83,101.86,5681.042308532535,42.4233,42.4275,42.4108,42.4233,5681.0423
2007-04-05 11:00:00,101.85,101.96,101.84,101.95,9134.22488822878,42.4192,42.465,42.415,42.4608,9134.2249
2007-04-05 11:05:00,101.96,102.0,101.89,101.97,6906.365159392493,42.465,42.4816,42.4358,42.4692,6906.3652
2007-04-05 11:10:00,101.95,101.98,101.86,101.95,6460.793213625236,42.4608,42.4733,42.4233,42.4608,6460.7932
2007-04-05 11:15:00,101.97,102.01,101.96,102.0,14258.302264552243,42.4692,42.4858,42.465,42.4816,14258.3023
2007-04-05 11:20:00,101.97,101.99,101.9,101.94,5681.042308532535,42.4692,42.4775,42.44,42.4567,5681.0423
2007-04-05 11:25:00,101.95,101.95,101.84,101.86,8800.045928903339,42.4608,42.4608,42.415,42.4233,8800.0459
2007-04-05 11:30:00,101.85,101.86,101.8,101.85,10916.51267129781,42.4192,42.4233,42.3983,42.4192,10916.5127
2007-04-05 11:35:00,101.85,101.98,101.85,101.86,11027.905657739626,42.4192,42.4733,42.4192,42.4233,11027.9057
2007-04-05 11:40:00,101.87,101.87,101.71,101.83,13367.158373017728,42.4275,42.4275,42.3609,42.4108,13367.1584
2007-04-05 11:45:00,101.85,101.9,101.85,101.88,6349.400227183421,42.4192,42.44,42.4192,42.4317,6349.4002
2007-04-05 11:50:00,101.88,101.94,101.88,101.94,6683.579186508864,42.4317,42.4567,42.4317,42.4567,6683.5792
2007-04-05 11:55:00,101.96,102.03,101.9,102.03,16820.340952713974,42.465,42.4941,42.44,42.4941,16820.341
2007-04-05 12:00:00,102.03,102.2,102.03,102.15,25397.60090873368,42.4941,42.5649,42.4941,42.5441,25397.6009
2007-04-05 12:05:00,102.15,102.34,102.14,102.34,18602.628735783004,42.5441,42.6233,42.54,42.6233,18602.6287
2007-04-05 12:10:00,102.3,102.31,102.27,102.3,14592.481223877689,42.6066,42.6108,42.5941,42.6066,14592.4812
2007-04-05 12:15:00,102.3,102.31,102.29,102.29,6126.614254299792,42.6066,42.6108,42.6024,42.6024,6126.6143
2007-04-05 12:20:00,102.3,102.3,102.18,102.19,7351.937105159751,42.6066,42.6066,42.5566,42.5608,7351.9371
2007-04-05 12:25:00,102.19,102.31,102.19,102.22,12141.83552215777,42.5608,42.6108,42.5608,42.5733,12141.8355
2007-04-05 12:30:00,102.23,102.23,102.14,102.14,5235.470362765277,42.5774,42.5774,42.54,42.54,5235.4704
2007-04-05 12:35:00,102.16,102.27,102.16,102.22,5792.435294974349,42.5483,42.5941,42.5483,42.5733,5792.4353
2007-04-05 12:40:00,102.21,102.27,102.19,102.25,7129.151132276122,42.5691,42.5941,42.5608,42.5858,7129.1511
2007-04-05 12:45:00,102.25,102.25,102.13,102.13,4344.326471230762,42.5858,42.5858,42.5358,42.5358,4344.3265
2007-04-05 12:50:00,102.11,102.18,101.99,102.0,9245.617874670595,42.5275,42.5566,42.4775,42.4816,9245.6179
2007-04-05 12:55:00,102.0,102.1,101.97,102.08,9913.975793321482,42.4816,42.5233,42.4692,42.515,9913.9758
2007-04-05 13:00:00,102.08,102.08,102.04,102.07,4232.933484788948,42.515,42.515,42.4983,42.5108,4232.9335
2007-04-05 13:05:00,102.04,102.12,102.04,102.05,7686.116064485194,42.4983,42.5316,42.4983,42.5025,7686.1161
2007-04-05 13:10:00,102.05,102.06,101.88,101.88,6683.579186508864,42.5025,42.5066,42.4317,42.4317,6683.5792
2007-04-05 13:15:00,101.91,102.08,101.88,102.08,9134.22488822878,42.4442,42.515,42.4317,42.515,9134.2249
2007-04-05 13:20:00,102.08,102.14,102.08,102.13,5569.6493220907205,42.515,42.54,42.515,42.5358,5569.6493
2007-04-05 13:25:00,102.12,102.12,101.99,102.01,9245.617874670595,42.5316,42.5316,42.4775,42.4858,9245.6179
2007-04-05 13:30:00,101.98,102.15,101.97,102.15,10136.76176620511,42.4733,42.5441,42.4692,42.5441,10136.7618
2007-04-05 13:35:00,102.15,102.22,102.15,102.21,7017.758145834308,42.5441,42.5733,42.5441,42.5691,7017.7581
2007-04-05 13:40:00,102.22,102.27,102.16,102.16,7686.116064485194,42.5733,42.5941,42.5483,42.5483,7686.1161
2007-04-05 13:45:00,102.16,102.25,102.15,102.17,7908.902037368823,42.5483,42.5858,42.5441,42.5525,7908.902
2007-04-05 13:50:00,102.19,102.2,102.04,102.05,6015.221267857978,42.5608,42.5649,42.4983,42.5025,6015.2213
2007-04-05 13:55:00,102.04,102.15,102.03,102.15,7351.937105159751,42.4983,42.5441,42.4941,42.5441,7351.9371
2007-04-05 14:00:00,102.13,102.14,101.97,102.0,8020.295023810637,42.5358,42.54,42.4692,42.4816,8020.295
2007-04-05 14:05:00,102.02,102.1,102.02,102.09,4455.719457672576,42.49,42.5233,42.49,42.5191,4455.7195
2007-04-05 14:10:00,102.09,102.09,102.01,102.01,3675.968552579875,42.5191,42.5191,42.4858,42.4858,3675.9686
2007-04-05 14:15:00,102.01,102.28,102.01,102.28,14815.267196761317,42.4858,42.5983,42.4858,42.5983,14815.2672
2007-04-05 14:20:00,102.28,102.3,102.16,102.3,12253.228508599585,42.5983,42.6066,42.5483,42.6066,12253.2285
2007-04-05 14:25:00,102.27,102.28,102.21,102.28,6794.972172950679,42.5941,42.5983,42.5691,42.5983,6794.9722
2007-04-05 14:30:00,102.3,102.4,102.29,102.39,12698.80045436684,42.6066,42.6482,42.6024,42.6441,12698.8005
2007-04-05 14:35:00,102.39,102.39,102.3,102.31,6906.365159392493,42.6441,42.6441,42.6066,42.6108,6906.3652
2007-04-05 14:40:00,102.31,102.31,102.22,102.22,5346.863349207091,42.6108,42.6108,42.5733,42.5733,5346.8633
2007-04-05 14:45:00,102.22,102.22,102.15,102.16,9357.01086111241,42.5733,42.5733,42.5441,42.5483,9357.0109
2007-04-05 14:50:00,102.16,102.22,102.15,102.22,8020.295023810637,42.5483,42.5733,42.5441,42.5733,8020.295
2007-04-05 14:55:00,102.2,102.25,102.11,102.11,9579.79683399604,42.5649,42.5858,42.5275,42.5275,9579.7968
2007-04-05 15:00:00,102.12,102.28,102.11,102.26,11919.04954927414,42.5316,42.5983,42.5275,42.5899,11919.0495
2007-04-05 15:05:00,102.28,102.31,102.16,102.2,10805.119684855998,42.5983,42.6108,42.5483,42.5649,10805.1197
2007-04-05 15:10:00,102.2,102.2,102.04,102.05,6794.972172950679,42.5649,42.5649,42.4983,42.5025,6794.9722
2007-04-05 15:15:00,102.06,102.21,102.05,102.21,7797.509050927008,42.5066,42.5691,42.5025,42.5691,7797.5091
2007-04-05 15:20:00,102.21,102.21,102.03,102.06,6906.365159392493,42.5691,42.5691,42.4941,42.5066,6906.3652
2007-04-05 15:25:00,102.09,102.14,102.07,102.08,8800.045928903339,42.5191,42.54,42.5108,42.515,8800.0459
2007-04-05 15:30:00,102.09,102.1,101.93,102.06,13924.1233052268,42.5191,42.5233,42.4525,42.5066,13924.1233
2007-04-05 15:35:00,102.06,102.07,101.91,101.93,20384.916518852035,42.5066,42.5108,42.4442,42.4525,20384.9165
2007-04-05 15:40:00,101.93,101.96,101.91,101.95,12921.586427250471,42.4525,42.465,42.4442,42.4608,12921.5864
2007-04-05 15:45:00,101.95,101.97,101.92,101.95,15483.625115412202,42.4608,42.4692,42.4483,42.4608,15483.6251
2007-04-05 15:50:00,101.95,101.97,101.94,101.94,22724.16923413014,42.4608,42.4692,42.4567,42.4567,22724.1692
2007-04-05 15:55:00,101.93,101.94,101.83,101.87,38319.18733598416,42.4525,42.4567,42.4108,42.4275,38319.1873
2007-04-09 09:30:00,102.04,102.12,102.01,102.1,10359.54773908874,42.4983,42.5316,42.4858,42.5233,10359.5477
2007-04-09 09:35:00,102.06,102.16,102.04,102.13,9691.189820437854,42.5066,42.5483,42.4983,42.5358,9691.1898
2007-04-09 09:40:00,102.13,102.16,101.85,101.98,44557.19457672576,42.5358,42.5483,42.4192,42.4733,44557.1946
2007-04-09 09:45:00,101.95,102.0,101.9,101.97,5458.256335648905,42.4608,42.4816,42.44,42.4692,5458.2563
2007-04-09 09:50:00,102.0,102.03,101.87,101.96,15706.41108829583,42.4816,42.4941,42.4275,42.465,15706.4111
2007-04-09 09:55:00,101.97,102.07,101.93,102.06,13812.730318784988,42.4692,42.5108,42.4525,42.5066,13812.7303
2007-04-09 10:00:00,102.06,102.22,102.04,102.17,22055.81131547925,42.5066,42.5733,42.4983,42.5525,22055.8113
2007-04-09 10:05:00,102.19,102.26,102.04,102.09,17154.519912039417,42.5608,42.5899,42.4983,42.5191,17154.5199
2007-04-09 10:10:00,102.12,102.21,102.08,102.18,11473.477603506884,42.5316,42.5691,42.515,42.5566,11473.4776
2007-04-09 10:15:00,102.17,102.3,102.15,102.3,12698.80045436684,42.5525,42.6066,42.5441,42.6066,12698.8005
2007-04-09 10:20:00,102.31,102.66,102.31,102.66,18157.056790015748,42.6108,42.7565,42.6108,42.7565,18157.0568
2007-04-09 10:25:00,102.66,102.67,102.55,102.65,10470.940725530554,42.7565,42.7607,42.7107,42.7524,10470.9407
2007-04-09 10:30:00,102.65,102.65,102.4,102.48,10136.76176620511,42.7524,42.7524,42.6482,42.6816,10136.7618
2007-04-09 10:35:00,102.47,102.47,102.36,102.41,6683.579186508864,42.6774,42.6774,42.6316,42.6524,6683.5792
2007-04-09 10:40:00,102.37,102.41,102.33,102.33,7574.723078043379,42.6357,42.6524,42.6191,42.6191,7574.7231
2007-04-09 10:45:00,102.36,102.36,102.27,102.28,4232.933484788948,42.6316,42.6316,42.5941,42.5983,4232.9335
2007-04-09 10:50:00,102.28,102.35,102.28,102.3,3675.968552579875,42.5983,42.6274,42.5983,42.6066,3675.9686
2007-04-09 10:55:00,102.3,102.3,102.27,102.29,4121.540498347133,42.6066,42.6066,42.5941,42.6024,4121.5405
2007-04-09 11:00:00,102.28,102.37,102.27,102.35,6349.400227183421,42.5983,42.6357,42.5941,42.6274,6349.4002
2007-04-09 11:05:00,102.32,102.32,102.12,102.13,4344.326471230762,42.6149,42.6149,42.5316,42.5358,4344.3265
2007-04-09 11:10:00,102.12,102.25,102.11,102.23,13812.730318784988,42.5316,42.5858,42.5275,42.5774,13812.7303
2007-04-09 11:15:00,102.23,102.31,102.2,102.23,4344.326471230762,42.5774,42.6108,42.5649,42.5774,4344.3265
2007-04-09 11:20:00,102.24,102.32,102.24,102.31,1225.3228508599584,42.5816,42.6149,42.5816,42.6108,1225.3229
2007-04-09 11:25:00,102.32,102.32,102.23,102.26,12030.442535715956,42.6149,42.6149,42.5774,42.5899,12030.4425
2007-04-09 11:30:00,102.3,102.32,102.23,102.24,5569.6493220907205,42.6066,42.6149,42.5774,42.5816,5569.6493
2007-04-09 11:35:00,102.26,102.3,102.18,102.26,6126.614254299792,42.5899,42.6066,42.5566,42.5899,6126.6143
2007-04-09 11:40:00,102.22,102.32,102.11,102.15,13032.979413692285,42.5733,42.6149,42.5275,42.5441,13032.9794
2007-04-09 11:45:00,102.15,102.23,102.06,102.17,14703.874210319502,42.5441,42.5774,42.5066,42.5525,14703.8742
2007-04-09 11:50:00,102.17,102.22,102.16,102.16,11139.29864418144,42.5525,42.5733,42.5483,42.5483,11139.2986
2007-04-09 11:55:00,102.17,102.2,101.7,101.85,24506.45701719917,42.5525,42.5649,42.3567,42.4192,24506.457
2007-04-09 12:00:00,101.86,102.02,101.86,101.91,6906.365159392493,42.4233,42.49,42.4233,42.4442,6906.3652
2007-04-09 12:05:00,101.92,102.09,101.91,101.98,24840.63597652461,42.4483,42.5191,42.4442,42.4733,24840.636
2007-04-09 12:10:00,101.98,102.06,101.98,102.03,4901.291403439834,42.4733,42.5066,42.4733,42.4941,4901.2914
2007-04-09 12:15:00,102.03,102.07,102.03,102.05,4789.89841699802,42.4941,42.5108,42.4941,42.5025,4789.8984
2007-04-09 12:20:00,102.05,102.05,102.03,102.03,1448.1088237435872,42.5025,42.5025,42.4941,42.4941,1448.1088
2007-04-09 12:25:00,102.03,102.03,101.98,102.0,2005.0737559526592,42.4941,42.4941,42.4733,42.4816,2005.0738
2007-04-09 12:30:00,102.0,102.15,102.0,102.11,10136.76176620511,42.4816,42.5441,42.4816,42.5275,10136.7618
2007-04-09 12:35:00,102.11,102.3,102.11,102.3,2784.82466104536,42.5275,42.6066,42.5275,42.6066,2784.8247
2007-04-09 12:40:00,102.29,102.45,102.29,102.37,9468.403847554224,42.6024,42.6691,42.6024,42.6357,9468.4038
2007-04-09 12:45:00,102.35,102.48,102.35,102.43,4789.89841699802,42.6274,42.6816,42.6274,42.6607,4789.8984
2007-04-09 12:50:00,102.41,102.41,102.23,102.32,6238.007240741606,42.6524,42.6524,42.5774,42.6149,6238.0072
2007-04-09 12:55:00,102.31,102.31,102.23,102.28,5124.077376323463,42.6108,42.6108,42.5774,42.5983,5124.0774
2007-04-09 13:00:00,102.27,102.27,102.2,102.21,5346.863349207091,42.5941,42.5941,42.5649,42.5691,5346.8633
2007-04-09 13:05:00,102.21,102.39,102.21,102.39,3898.754525463504,42.5691,42.6441,42.5691,42.6441,3898.7545
2007-04-09 13:10:00,102.43,102.44,102.39,102.43,2005.0737559526592,42.6607,42.6649,42.6441,42.6607,2005.0738
2007-04-09 13:15:00,102.42,102.42,102.29,102.3,10470.940725530554,42.6566,42.6566,42.6024,42.6066,10470.9407
2007-04-09 13:20:00,102.31,102.44,102.31,102.44,4344.326471230762,42.6108,42.6649,42.6108,42.6649,4344.3265
2007-04-09 13:25:00,102.41,102.43,102.31,102.32,1782.2877830690304,42.6524,42.6607,42.6108,42.6149,1782.2878
2007-04-09 13:30:00,102.34,102.34,102.22,102.22,4232.933484788948,42.6233,42.6233,42.5733,42.5733,4232.9335
2007-04-09 13:35:00,102.22,102.35,102.22,102.32,5458.256335648905,42.5733,42.6274,42.5733,42.6149,5458.2563
2007-04-09 13:40:00,102.3,102.44,102.3,102.37,3119.003620370803,42.6066,42.6649,42.6066,42.6357,3119.0036
2007-04-09 13:45:00,102.36,102.36,102.25,102.25,4121.540498347133,42.6316,42.6316,42.5858,42.5858,4121.5405
2007-04-09 13:50:00,102.21,102.3,102.17,102.19,4121.540498347133,42.5691,42.6066,42.5525,42.5608,4121.5405
2007-04-09 13:55:00,102.21,102.41,102.21,102.3,4789.89841699802,42.5691,42.6524,42.5691,42.6066,4789.8984
2007-04-09 14:00:00,102.28,102.31,102.13,102.13,7129.151132276122,42.5983,42.6108,42.5358,42.5358,7129.1511
2007-04-09 14:05:00,102.12,102.3,102.12,102.3,5124.077376323463,42.5316,42.6066,42.5316,42.6066,5124.0774
2007-04-09 14:10:00,102.25,102.34,102.24,102.32,4678.505430556205,42.5858,42.6233,42.5816,42.6149,4678.5054
2007-04-09 14:15:00,102.33,102.34,102.14,102.14,5012.684389881648,42.6191,42.6233,42.54,42.54,5012.6844
2007-04-09 14:20:00,102.19,102.32,102.17,102.28,4010.1475119053184,42.5608,42.6149,42.5525,42.5983,4010.1475
2007-04-09 14:25:00,102.28,102.3,102.26,102.29,3119.003620370803,42.5983,42.6066,42.5899,42.6024,3119.0036
2007-04-09 14:30:00,102.29,102.32,102.28,102.32,2116.466742394474,42.6024,42.6149,42.5983,42.6149,2116.4667
2007-04-09 14:35:00,102.32,102.36,102.31,102.34,7129.151132276122,42.6149,42.6316,42.6108,42.6233,7129.1511
2007-04-09 14:40:00,102.36,102.39,102.32,102.38,5903.828281416163,42.6316,42.6441,42.6149,42.6399,5903.8283
2007-04-09 14:45:00,102.37,102.37,102.21,102.27,5124.077376323463,42.6357,42.6357,42.5691,42.5941,5124.0774
2007-04-09 14:50:00,102.28,102.39,102.26,102.34,3453.182579696246,42.5983,42.6441,42.5899,42.6233,3453.1826
2007-04-09 14:55:00,102.35,102.48,102.34,102.42,6460.793213625236,42.6274,42.6816,42.6233,42.6566,6460.7932
2007-04-09 15:00:00,102.42,102.42,102.21,102.21,2784.82466104536,42.6566,42.6566,42.5691,42.5691,2784.8247
2007-04-09 15:05:00,102.2,102.37,102.19,102.37,9134.22488822878,42.5649,42.6357,42.5608,42.6357,9134.2249
2007-04-09 15:10:00,102.38,102.48,102.36,102.44,10693.726698414182,42.6399,42.6816,42.6316,42.6649,10693.7267
2007-04-09 15:15:00,102.45,102.48,102.42,102.47,11584.870589948698,42.6691,42.6816,42.6566,42.6774,11584.8706
2007-04-09 15:20:00,102.48,102.54,102.36,102.44,14815.267196761317,42.6816,42.7066,42.6316,42.6649,14815.2672
2007-04-09 15:25:00,102.41,102.45,102.36,102.38,7351.937105159751,42.6524,42.6691,42.6316,42.6399,7351.9371
2007-04-09 15:30:00,102.37,102.51,102.36,102.5,6015.221267857978,42.6357,42.6941,42.6316,42.6899,6015.2213
2007-04-09 15:35:00,102.54,102.59,102.48,102.56,12476.014481483213,42.7066,42.7274,42.6816,42.7149,12476.0145
2007-04-09 15:40:00,102.56,102.65,102.56,102.62,11362.08461706507,42.7149,42.7524,42.7149,42.7399,11362.0846
2007-04-09 15:45:00,102.61,102.61,102.52,102.61,11584.870589948698,42.7357,42.7357,42.6982,42.7357,11584.8706
2007-04-09 15:50:00,102.6,102.65,102.46,102.47,14481.088237435872,42.7315,42.7524,42.6732,42.6774,14481.0882
2007-04-09 15:55:00,102.47,102.48,102.26,102.29,39655.90317328593,42.6774,42.6816,42.5899,42.6024,39655.9032
2007-04-10 09:30:00,102.79,102.87,102.74,102.74,19270.98665443389,42.8107,42.844,42.7898,42.7898,19270.9867
2007-04-10 09:35:00,102.74,103.24,102.74,103.16,18045.66380357393,42.7898,42.9981,42.7898,42.9648,18045.6638
2007-04-10 09:40:00,103.12,103.24,102.96,103.21,15372.232128970389,42.9481,42.9981,42.8815,42.9856,15372.2321
2007-04-10 09:45:00,103.2,103.4,103.18,103.35,17488.69887136486,42.9814,43.0647,42.9731,43.0439,17488.6989
2007-04-10 09:50:00,103.36,103.58,103.36,103.55,19827.951586642965,43.0481,43.1397,43.0481,43.1272,19827.9516
2007-04-10 09:55:00,103.55,103.84,103.54,103.8,19270.98665443389,43.1272,43.248,43.123,43.2313,19270.9867
2007-04-10 10:00:00,103.8,103.81,103.64,103.81,20941.88145106111,43.2313,43.2355,43.1647,43.2355,20941.8815
2007-04-10 10:05:00,103.88,103.93,103.71,103.74,11919.04954927414,43.2646,43.2855,43.1938,43.2063,11919.0495
2007-04-10 10:10:00,103.73,103.85,103.61,103.85,14592.481223877689,43.2022,43.2521,43.1522,43.2521,14592.4812
2007-04-10 10:15:00,103.91,103.93,103.79,103.79,5012.684389881648,43.2771,43.2855,43.2272,43.2272,5012.6844
2007-04-10 10:20:00,103.76,103.76,103.6,103.62,5012.684389881648,43.2147,43.2147,43.148,43.1564,5012.6844
2007-04-10 10:25:00,103.62,103.74,103.6,103.6,9245.617874670595,43.1564,43.2063,43.148,43.148,9245.6179
2007-04-10 10:30:00,103.58,103.63,103.37,103.37,15929.19706117946,43.1397,43.1605,43.0522,43.0522,15929.1971
2007-04-10 10:35:00,103.35,103.35,103.11,103.16,19827.951586642965,43.0439,43.0439,42.9439,42.9648,19827.9516
2007-04-10 10:40:00,103.16,103.18,103.11,103.18,13255.765386575917,42.9648,42.9731,42.9439,42.9731,13255.7654
2007-04-10 10:45:00,103.17,103.17,103.04,103.11,10693.726698414182,42.9689,42.9689,42.9148,42.9439,10693.7267
2007-04-10 10:50:00,103.11,103.15,103.09,103.1,12921.586427250471,42.9439,42.9606,42.9356,42.9398,12921.5864
2007-04-10 10:55:00,103.1,103.15,102.82,102.91,78309.26946859552,42.9398,42.9606,42.8232,42.8607,78309.2695
2007-04-10 11:00:00,102.91,102.91,102.79,102.83,9022.831901786967,42.8607,42.8607,42.8107,42.8273,9022.8319
2007-04-10 11:05:00,102.82,102.97,102.75,102.97,11807.656562832326,42.8232,42.8856,42.794,42.8856,11807.6566
2007-04-10 11:10:00,102.93,103.13,102.89,103.09,13478.551359459543,42.869,42.9523,42.8523,42.9356,13478.5514
2007-04-10 11:15:00,103.08,103.11,102.92,102.96,6572.18620006705,42.9315,42.9439,42.8648,42.8815,6572.1862
2007-04-10 11:20:00,102.96,103.0,102.88,102.89,7463.330091601565,42.8815,42.8981,42.8482,42.8523,7463.3301
2007-04-10 11:25:00,102.87,102.87,102.74,102.76,5792.435294974349,42.844,42.844,42.7898,42.7982,5792.4353
2007-04-10 11:30:00,102.75,102.9,102.74,102.8,4121.540498347133,42.794,42.8565,42.7898,42.8148,4121.5405
2007-04-10 11:35:00,102.79,102.79,102.51,102.51,14592.481223877689,42.8107,42.8107,42.6941,42.6941,14592.4812
2007-04-10 11:40:00,102.47,102.48,102.42,102.42,6238.007240741606,42.6774,42.6816,42.6566,42.6566,6238.0072
2007-04-10 11:45:00,102.39,102.48,102.34,102.39,12364.6214950414,42.6441,42.6816,42.6233,42.6441,12364.6215
2007-04-10 11:50:00,102.38,102.38,102.26,102.3,8911.438915345152,42.6399,42.6399,42.5899,42.6066,8911.4389
2007-04-10 11:55:00,102.31,102.45,102.2,102.26,7574.723078043379,42.6108,42.6691,42.5649,42.5899,7574.7231
2007-04-10 12:00:00,102.26,102.31,102.25,102.3,4455.719457672576,42.5899,42.6108,42.5858,42.6066,4455.7195
2007-04-10 12:05:00,102.3,102.48,102.3,102.46,6683.579186508864,42.6066,42.6816,42.6066,42.6732,6683.5792
2007-04-10 12:10:00,102.46,102.47,102.27,102.28,4567.11244411439,42.6732,42.6774,42.5941,42.5983,4567.1124
2007-04-10 12:15:00,102.29,102.29,102.24,102.26,2784.82466104536,42.6024,42.6024,42.5816,42.5899,2784.8247
2007-04-10 12:20:00,102.26,102.28,102.23,102.27,3898.754525463504,42.5899,42.5983,42.5774,42.5941,3898.7545
2007-04-10 12:25:00,102.27,102.27,102.12,102.13,4678.505430556205,42.5941,42.5941,42.5316,42.5358,4678.5054
2007-04-10 12:30:00,102.12,102.12,102.09,102.09,7351.937105159751,42.5316,42.5316,42.5191,42.5191,7351.9371
2007-04-10 12:35:00,102.09,102.2,102.04,102.2,10025.368779763296,42.5191,42.5649,42.4983,42.5649,10025.3688
2007-04-10 12:40:00,102.19,102.19,102.06,102.1,7463.330091601565,42.5608,42.5608,42.5066,42.5233,7463.3301
2007-04-10 12:45:00,102.11,102.11,102.04,102.04,6015.221267857978,42.5275,42.5275,42.4983,42.4983,6015.2213
2007-04-10 12:50:00,102.04,102.11,102.04,102.1,4010.1475119053184,42.4983,42.5275,42.4983,42.5233,4010.1475
2007-04-10 12:55:00,102.11,102.18,102.09,102.1,7463.330091601565,42.5275,42.5566,42.5191,42.5233,7463.3301
2007-04-10 13:00:00,102.12,102.17,102.12,102.17,4789.89841699802,42.5316,42.5525,42.5316,42.5525,4789.8984
2007-04-10 13:05:00,102.17,102.19,102.11,102.11,8688.652942461524,42.5525,42.5608,42.5275,42.5275,8688.6529
2007-04-10 13:10:00,102.12,102.17,102.05,102.09,15260.839142528574,42.5316,42.5525,42.5025,42.5191,15260.8391
2007-04-10 13:15:00,102.09,102.1,102.05,102.06,3898.754525463504,42.5191,42.5233,42.5025,42.5066,3898.7545
2007-04-10 13:20:00,102.05,102.26,102.05,102.26,4567.11244411439,42.5025,42.5899,42.5025,42.5899,4567.1124
2007-04-10 13:25:00,102.27,102.52,102.25,102.52,23169.741179897395,42.5941,42.6982,42.5858,42.6982,23169.7412
2007-04-10 13:30:00,102.53,102.57,102.43,102.57,7351.937105159751,42.7024,42.719,42.6607,42.719,7351.9371
2007-04-10 13:35:00,102.57,102.74,102.55,102.71,6126.614254299792,42.719,42.7898,42.7107,42.7774,6126.6143
2007-04-10 13:40:00,102.71,102.75,102.58,102.59,11807.656562832326,42.7774,42.794,42.7232,42.7274,11807.6566
2007-04-10 13:45:00,102.59,102.66,102.59,102.65,9245.617874670595,42.7274,42.7565,42.7274,42.7524,9245.6179
2007-04-10 13:50:00,102.65,102.67,102.63,102.64,5569.6493220907205,42.7524,42.7607,42.744,42.7482,5569.6493
2007-04-10 13:55:00,102.64,102.65,102.56,102.57,5012.684389881648,42.7482,42.7524,42.7149,42.719,5012.6844
2007-04-10 14:00:00,102.56,102.61,102.56,102.61,4789.89841699802,42.7149,42.7357,42.7149,42.7357,4789.8984
2007-04-10 14:05:00,102.61,102.73,102.61,102.73,3675.968552579875,42.7357,42.7857,42.7357,42.7857,3675.9686
2007-04-10 14:10:00,102.77,102.77,102.67,102.67,6906.365159392493,42.8023,42.8023,42.7607,42.7607,6906.3652
2007-04-10 14:15:00,102.67,102.74,102.64,102.74,6460.793213625236,42.7607,42.7898,42.7482,42.7898,6460.7932
2007-04-10 14:20:00,102.77,102.78,102.71,102.77,5569.6493220907205,42.8023,42.8065,42.7774,42.8023,5569.6493
2007-04-10 14:25:00,102.78,102.85,102.7,102.71,11807.656562832326,42.8065,42.8357,42.7732,42.7774,11807.6566
2007-04-10 14:30:00,102.72,102.73,102.64,102.69,4678.505430556205,42.7815,42.7857,42.7482,42.769,4678.5054
2007-04-10 14:35:00,102.69,102.82,102.69,102.79,5458.256335648905,42.769,42.8232,42.769,42.8107,5458.2563
2007-04-10 14:40:00,102.78,102.81,102.75,102.8,4232.933484788948,42.8065,42.819,42.794,42.8148,4232.9335
2007-04-10 14:45:00,102.8,102.8,102.75,102.78,6794.972172950679,42.8148,42.8148,42.794,42.8065,6794.9722
2007-04-10 14:50:00,102.79,102.81,102.76,102.79,5458.256335648905,42.8107,42.819,42.7982,42.8107,5458.2563
2007-04-10 14:55:00,102.79,102.79,102.75,102.76,4901.291403439834,42.8107,42.8107,42.794,42.7982,4901.2914
2007-04-10 15:00:00,102.76,102.83,102.76,102.82,4678.505430556205,42.7982,42.8273,42.7982,42.8232,4678.5054
2007-04-10 15:05:00,102.81,102.91,102.8,102.88,7686.116064485194,42.819,42.8607,42.8148,42.8482,7686.1161
2007-04-10 15:10:00,102.87,102.91,102.84,102.85,6683.579186508864,42.844,42.8607,42.8315,42.8357,6683.5792
2007-04-10 15:15:00,102.84,102.95,102.79,102.94,15595.018101854015,42.8315,42.8773,42.8107,42.8731,15595.0181
2007-04-10 15:20:00,102.95,103.08,102.93,103.05,13032.979413692285,42.8773,42.9315,42.869,42.919,13032.9794
2007-04-10 15:25:00,103.06,103.06,102.96,103.0,7686.116064485194,42.9231,42.9231,42.8815,42.8981,7686.1161
2007-04-10 15:30:00,103.01,103.1,103.01,103.09,12476.014481483213,42.9023,42.9398,42.9023,42.9356,12476.0145
2007-04-10 15:35:00,103.09,103.15,103.01,103.01,21387.453396828365,42.9356,42.9606,42.9023,42.9023,21387.4534
2007-04-10 15:40:00,103.0,103.0,102.84,102.84,25397.60090873368,42.8981,42.8981,42.8315,42.8315,25397.6009
2007-04-10 15:45:00,102.85,102.85,102.73,102.75,28962.176474871747,42.8357,42.8357,42.7857,42.794,28962.1765
2007-04-10 15:50:00,102.73,102.83,102.69,102.76,25508.9938951755,42.7857,42.8273,42.769,42.7982,25508.9939
2007-04-10 15:55:00,102.75,102.78,102.62,102.69,31412.82217659166,42.794,42.8065,42.7399,42.769,31412.8222
2007-04-11 09:30:00,101.42,103.09,101.42,103.06,24617.850003640982,42.2401,42.9356,42.2401,42.9231,24617.85
2007-04-11 09:35:00,103.02,103.02,102.9,102.9,6906.365159392493,42.9065,42.9065,42.8565,42.8565,6906.3652
2007-04-11 09:40:00,102.9,102.9,102.54,102.72,19159.59366799208,42.8565,42.8565,42.7066,42.7815,19159.5937
2007-04-11 09:45:00,102.71,102.71,102.21,102.23,10582.33371197237,42.7774,42.7774,42.5691,42.5774,10582.3337
2007-04-11 09:50:00,102.21,102.34,102.11,102.33,13812.730318784988,42.5691,42.6233,42.5275,42.6191,13812.7303
2007-04-11 09:55:00,102.35,102.44,102.27,102.37,10136.76176620511,42.6274,42.6649,42.5941,42.6357,10136.7618
2007-04-11 10:00:00,102.38,102.39,101.98,102.07,8131.688010252452,42.6399,42.6441,42.4733,42.5108,8131.688
2007-04-11 10:05:00,102.07,102.11,101.92,102.08,8577.259956019709,42.5108,42.5275,42.4483,42.515,8577.26
2007-04-11 10:10:00,102.09,102.12,101.99,102.03,7908.902037368823,42.5191,42.5316,42.4775,42.4941,7908.902
2007-04-11 10:15:00,102.01,102.01,101.78,101.78,8577.259956019709,42.4858,42.4858,42.39,42.39,8577.26
2007-04-11 10:20:00,101.8,101.91,101.74,101.78,11807.656562832326,42.3983,42.4442,42.3734,42.39,11807.6566
2007-04-11 10:25:00,101.77,101.79,101.71,101.71,10025.368779763296,42.3859,42.3942,42.3609,42.3609,10025.3688
2007-04-11 10:30:00,101.71,101.71,101.55,101.62,19605.16561375933,42.3609,42.3609,42.2942,42.3234,19605.1656
2007-04-11 10:35:00,101.62,101.69,101.62,101.65,9913.975793321482,42.3234,42.3525,42.3234,42.3359,9913.9758
2007-04-11 10:40:00,101.63,101.63,101.42,101.42,18936.807695108448,42.3275,42.3275,42.2401,42.2401,18936.8077
2007-04-11 10:45:00,101.4,101.42,101.22,101.4,21053.27443750292,42.2318,42.2401,42.1568,42.2318,21053.2744
2007-04-11 10:50:00,101.4,101.44,101.16,101.29,18157.056790015748,42.2318,42.2484,42.1318,42.1859,18157.0568
2007-04-11 10:55:00,101.29,101.44,101.17,101.38,12476.014481483213,42.1859,42.2484,42.136,42.2234,12476.0145
2007-04-11 11:00:00,101.38,101.42,101.33,101.4,8911.438915345152,42.2234,42.2401,42.2026,42.2318,8911.4389
2007-04-11 11:05:00,101.42,101.48,101.33,101.46,17377.305884923047,42.2401,42.2651,42.2026,42.2567,17377.3059
2007-04-11 11:10:00,101.46,101.63,101.41,101.63,8800.045928903339,42.2567,42.3275,42.2359,42.3275,8800.0459
2007-04-11 11:15:00,101.62,101.63,101.59,101.61,12364.6214950414,42.3234,42.3275,42.3109,42.3192,12364.6215
2007-04-11 11:20:00,101.61,101.76,101.61,101.65,9134.22488822878,42.3192,42.3817,42.3192,42.3359,9134.2249
2007-04-11 11:25:00,101.67,101.85,101.59,101.85,18491.23574934119,42.3442,42.4192,42.3109,42.4192,18491.2357
2007-04-11 11:30:00,101.83,101.83,101.64,101.64,10359.54773908874,42.4108,42.4108,42.3317,42.3317,10359.5477
2007-04-11 11:35:00,101.65,101.7,101.59,101.7,7574.723078043379,42.3359,42.3567,42.3109,42.3567,7574.7231
2007-04-11 11:40:00,101.69,101.7,101.65,101.69,10916.51267129781,42.3525,42.3567,42.3359,42.3525,10916.5127
2007-04-11 11:45:00,101.7,101.82,101.69,101.81,11696.263576390513,42.3567,42.4067,42.3525,42.4025,11696.2636
2007-04-11 11:50:00,101.81,101.84,101.8,101.82,6572.18620006705,42.4025,42.415,42.3983,42.4067,6572.1862
2007-04-11 11:55:00,101.83,101.83,101.74,101.77,11696.263576390513,42.4108,42.4108,42.3734,42.3859,11696.2636
2007-04-11 12:00:00,101.77,101.77,101.6,101.65,16263.376020504904,42.3859,42.3859,42.3151,42.3359,16263.376
2007-04-11 12:05:00,101.63,101.65,101.6,101.6,10582.33371197237,42.3275,42.3359,42.3151,42.3151,10582.3337
2007-04-11 12:10:00,101.6,101.6,101.44,101.52,11027.905657739626,42.3151,42.3151,42.2484,42.2817,11027.9057
2007-04-11 12:15:00,101.52,101.52,101.49,101.51,8243.080996694265,42.2817,42.2817,42.2692,42.2776,8243.081
2007-04-11 12:20:00,101.52,101.63,101.52,101.63,6015.221267857978,42.2817,42.3275,42.2817,42.3275,6015.2213
2007-04-11 12:25:00,101.63,101.74,101.63,101.72,7129.151132276122,42.3275,42.3734,42.3275,42.365,7129.1511
2007-04-11 12:30:00,101.73,101.73,101.53,101.53,9579.79683399604,42.3692,42.3692,42.2859,42.2859,9579.7968
2007-04-11 12:35:00,101.53,101.6,101.53,101.58,7463.330091601565,42.2859,42.3151,42.2859,42.3067,7463.3301
2007-04-11 12:40:00,101.59,101.6,101.56,101.56,5903.828281416163,42.3109,42.3151,42.2984,42.2984,5903.8283
2007-04-11 12:45:00,101.58,101.58,101.51,101.52,7686.116064485194,42.3067,42.3067,42.2776,42.2817,7686.1161
2007-04-11 12:50:00,101.53,101.57,101.53,101.57,4789.89841699802,42.2859,42.3026,42.2859,42.3026,4789.8984
2007-04-11 12:55:00,101.57,101.58,101.53,101.58,8131.688010252452,42.3026,42.3067,42.2859,42.3067,8131.688
2007-04-11 13:00:00,101.56,101.57,101.45,101.56,17154.519912039417,42.2984,42.3026,42.2526,42.2984,17154.5199
2007-04-11 13:05:00,101.58,101.69,101.51,101.68,10582.33371197237,42.3067,42.3525,42.2776,42.3484,10582.3337
2007-04-11 13:10:00,101.67,101.73,101.47,101.48,10916.51267129781,42.3442,42.3692,42.2609,42.2651,10916.5127
2007-04-11 13:15:00,101.49,101.51,101.42,101.42,10359.54773908874,42.2692,42.2776,42.2401,42.2401,10359.5477
2007-04-11 13:20:00,101.43,101.44,101.38,101.44,8131.688010252452,42.2442,42.2484,42.2234,42.2484,8131.688
2007-04-11 13:25:00,101.43,101.49,101.35,101.35,8354.47398313608,42.2442,42.2692,42.2109,42.2109,8354.474
2007-04-11 13:30:00,101.35,101.37,101.31,101.32,18936.807695108448,42.2109,42.2193,42.1943,42.1984,18936.8077
2007-04-11 13:35:00,101.32,101.33,101.27,101.3,19159.59366799208,42.1984,42.2026,42.1776,42.1901,19159.5937
2007-04-11 13:40:00,101.3,101.35,101.24,101.31,16820.340952713974,42.1901,42.2109,42.1651,42.1943,16820.341
2007-04-11 13:45:00,101.31,101.32,101.25,101.32,13255.765386575917,42.1943,42.1984,42.1693,42.1984,13255.7654
2007-04-11 13:50:00,101.31,101.31,101.21,101.23,9691.189820437854,42.1943,42.1943,42.1526,42.161,9691.1898
2007-04-11 13:55:00,101.23,101.31,101.17,101.27,20384.916518852035,42.161,42.1943,42.136,42.1776,20384.9165
2007-04-11 14:00:00,101.27,101.27,100.74,100.74,57144.60204465079,42.1776,42.1776,41.9569,41.9569,57144.602
2007-04-11 14:05:00,100.72,100.98,100.55,100.63,37316.65045800783,41.9485,42.0568,41.8777,41.9111,37316.6505
2007-04-11 14:10:00,100.69,100.69,100.23,100.55,40881.226024145886,41.936,41.936,41.7445,41.8777,40881.226
2007-04-11 14:15:00,100.55,100.58,100.28,100.54,19827.951586642965,41.8777,41.8902,41.7653,41.8736,19827.9516
2007-04-11 14:20:00,100.54,100.63,100.39,100.45,18268.44977645756,41.8736,41.9111,41.8111,41.8361,18268.4498
2007-04-11 14:25:00,100.46,100.56,100.32,100.37,13589.944345901358,41.8403,41.8819,41.7819,41.8028,13589.9443
2007-04-11 14:30:00,100.37,100.41,100.14,100.14,28962.176474871747,41.8028,41.8194,41.707,41.707,28962.1765
2007-04-11 14:35:00,100.15,100.22,100.01,100.04,63494.00227183421,41.7111,41.7403,41.6528,41.6653,63494.0023
2007-04-11 14:40:00,100.02,100.03,99.84,99.84,25174.814935850056,41.657,41.6612,41.582,41.582,25174.8149
2007-04-11 14:45:00,99.88,100.02,99.79,99.93,23949.49208499009,41.5987,41.657,41.5612,41.6195,23949.4921
2007-04-11 14:50:00,99.96,99.98,99.87,99.9,13367.158373017728,41.632,41.6403,41.5945,41.607,13367.1584
2007-04-11 14:55:00,99.9,99.96,99.83,99.91,25731.77986805913,41.607,41.632,41.5779,41.6112,25731.7799
2007-04-11 15:00:00,99.91,100.05,99.75,100.0,16931.73393915579,41.6112,41.6695,41.5446,41.6487,16931.7339
2007-04-11 15:05:00,99.98,100.02,99.67,99.75,18157.056790015748,41.6403,41.657,41.5112,41.5446,18157.0568
2007-04-11 15:10:00,99.72,99.92,99.72,99.85,10805.119684855998,41.5321,41.6154,41.5321,41.5862,10805.1197
2007-04-11 15:15:00,99.85,99.97,99.75,99.94,28071.03258333723,41.5862,41.6362,41.5446,41.6237,28071.0326
2007-04-11 15:20:00,99.93,100.14,99.93,100.11,28739.39050198812,41.6195,41.707,41.6195,41.6945,28739.3905
2007-04-11 15:25:00,100.11,100.16,100.07,100.11,27736.853624011783,41.6945,41.7153,41.6778,41.6945,27736.8536
2007-04-11 15:30:00,100.11,100.12,100.05,100.09,20719.09547817748,41.6945,41.6987,41.6695,41.6862,20719.0955
2007-04-11 15:35:00,100.08,100.26,100.08,100.11,19270.98665443389,41.682,41.757,41.682,41.6945,19270.9867
2007-04-11 15:40:00,100.12,100.28,100.11,100.23,26845.70973247728,41.6987,41.7653,41.6945,41.7445,26845.7097
2007-04-11 15:45:00,100.23,100.23,100.16,100.22,40992.6190105877,41.7445,41.7445,41.7153,41.7403,40992.619
2007-04-11 15:50:00,100.22,100.54,100.2,100.5,88446.03123480064,41.7403,41.8736,41.732,41.8569,88446.0312
2007-04-11 15:55:00,100.5,100.84,100.31,100.38,192152.90161212985,41.8569,41.9985,41.7778,41.8069,192152.9016
2007-04-12 09:30:00,99.69,100.24,99.69,100.14,20719.09547817748,41.5196,41.7486,41.5196,41.707,20719.0955
2007-04-12 09:35:00,100.04,100.14,99.75,99.76,12698.80045436684,41.6653,41.707,41.5446,41.5487,12698.8005
2007-04-12 09:40:00,99.75,99.77,99.32,99.37,29073.56946131356,41.5446,41.5529,41.3655,41.3863,29073.5695
2007-04-12 09:45:00,99.33,99.69,99.23,99.68,22389.99027480469,41.3696,41.5196,41.328,41.5154,22389.9903
2007-04-12 09:50:00,99.61,99.78,99.19,99.59,19048.200681550265,41.4862,41.557,41.3113,41.4779,19048.2007
2007-04-12 09:55:00,99.59,99.76,99.37,99.55,25508.9938951755,41.4779,41.5487,41.3863,41.4613,25508.9939
2007-04-12 10:00:00,99.55,99.58,99.43,99.55,26622.923759593643,41.4613,41.4737,41.4113,41.4613,26622.9238
2007-04-12 10:05:00,99.54,99.68,99.52,99.64,28182.425569779043,41.4571,41.5154,41.4488,41.4987,28182.4256
2007-04-12 10:10:00,99.63,99.72,99.55,99.58,29964.71335284808,41.4946,41.5321,41.4613,41.4737,29964.7134
2007-04-12 10:15:00,99.57,99.57,99.29,99.42,17488.69887136486,41.4696,41.4696,41.353,41.4071,17488.6989
2007-04-12 10:20:00,99.43,99.54,99.38,99.42,18936.807695108448,41.4113,41.4571,41.3905,41.4071,18936.8077
2007-04-12 10:25:00,99.41,99.67,99.4,99.64,29853.32036640626,41.4029,41.5112,41.3988,41.4987,29853.3204
2007-04-12 10:30:00,99.66,99.73,99.38,99.38,29407.748420639004,41.5071,41.5362,41.3905,41.3905,29407.7484
2007-04-12 10:35:00,99.35,99.44,99.25,99.25,13032.979413692285,41.378,41.4154,41.3363,41.3363,13032.9794
2007-04-12 10:40:00,99.28,99.49,99.23,99.49,13144.3724001341,41.3488,41.4363,41.328,41.4363,13144.3724
2007-04-12 10:45:00,99.49,99.84,99.45,99.75,18157.056790015748,41.4363,41.582,41.4196,41.5446,18157.0568
2007-04-12 10:50:00,99.72,99.94,99.67,99.67,18825.414708666634,41.5321,41.6237,41.5112,41.5112,18825.4147
2007-04-12 10:55:00,99.67,99.73,99.59,99.67,10136.76176620511,41.5112,41.5362,41.4779,41.5112,10136.7618
2007-04-12 11:00:00,99.67,99.8,99.65,99.72,17043.126925597604,41.5112,41.5654,41.5029,41.5321,17043.1269
2007-04-12 11:05:00,99.74,99.82,99.67,99.76,6460.793213625236,41.5404,41.5737,41.5112,41.5487,6460.7932
2007-04-12 11:10:00,99.77,99.86,99.58,99.67,19605.16561375933,41.5529,41.5904,41.4737,41.5112,19605.1656
2007-04-12 11:15:00,99.62,99.66,99.54,99.54,9357.01086111241,41.4904,41.5071,41.4571,41.4571,9357.0109
2007-04-12 11:20:00,99.49,99.6,99.47,99.55,15483.625115412202,41.4363,41.4821,41.4279,41.4613,15483.6251
2007-04-12 11:25:00,99.52,99.53,99.4,99.5,6794.972172950679,41.4488,41.4529,41.3988,41.4404,6794.9722
2007-04-12 11:30:00,99.5,99.61,99.4,99.58,11027.905657739626,41.4404,41.4862,41.3988,41.4737,11027.9057
2007-04-12 11:35:00,99.58,99.58,99.46,99.52,5458.256335648905,41.4737,41.4737,41.4238,41.4488,5458.2563
2007-04-12 11:40:00,99.52,99.52,99.36,99.45,8020.295023810637,41.4488,41.4488,41.3821,41.4196,8020.295
2007-04-12 11:45:00,99.45,99.49,99.42,99.42,3119.003620370803,41.4196,41.4363,41.4071,41.4071,3119.0036
2007-04-12 11:50:00,99.41,99.49,99.41,99.49,5124.077376323463,41.4029,41.4363,41.4029,41.4363,5124.0774
2007-04-12 11:55:00,99.49,99.61,99.49,99.61,3007.610633928989,41.4363,41.4862,41.4363,41.4862,3007.6106
2007-04-12 12:00:00,99.59,99.69,99.57,99.62,11139.29864418144,41.4779,41.5196,41.4696,41.4904,11139.2986
2007-04-12 12:05:00,99.64,99.73,99.6,99.71,16263.376020504904,41.4987,41.5362,41.4821,41.5279,16263.376
2007-04-12 12:10:00,99.73,99.75,99.61,99.61,9022.831901786967,41.5362,41.5446,41.4862,41.4862,9022.8319
2007-04-12 12:15:00,99.65,99.72,99.55,99.58,14146.90927811043,41.5029,41.5321,41.4613,41.4737,14146.9093
2007-04-12 12:20:00,99.58,99.58,99.4,99.51,15038.053169644943,41.4737,41.4737,41.3988,41.4446,15038.0532
2007-04-12 12:25:00,99.55,99.62,99.48,99.51,8243.080996694265,41.4613,41.4904,41.4321,41.4446,8243.081
2007-04-12 12:30:00,99.48,99.48,99.3,99.39,6015.221267857978,41.4321,41.4321,41.3571,41.3946,6015.2213
2007-04-12 12:35:00,99.4,99.44,99.34,99.41,2562.0386881617314,41.3988,41.4154,41.3738,41.4029,2562.0387
2007-04-12 12:40:00,99.4,99.43,99.37,99.43,3453.182579696246,41.3988,41.4113,41.3863,41.4113,3453.1826
2007-04-12 12:45:00,99.4,99.42,99.28,99.29,5458.256335648905,41.3988,41.4071,41.3488,41.353,5458.2563
2007-04-12 12:50:00,99.29,99.35,99.21,99.35,5124.077376323463,41.353,41.378,41.3196,41.378,5124.0774
2007-04-12 12:55:00,99.32,99.39,99.31,99.39,3453.182579696246,41.3655,41.3946,41.3613,41.3946,3453.1826
2007-04-12 13:00:00,99.43,99.51,99.41,99.51,4121.540498347133,41.4113,41.4446,41.4029,41.4446,4121.5405
2007-04-12 13:05:00,99.51,99.56,99.46,99.56,4010.1475119053184,41.4446,41.4654,41.4238,41.4654,4010.1475
2007-04-12 13:10:00,99.57,99.57,99.4,99.45,6683.579186508864,41.4696,41.4696,41.3988,41.4196,6683.5792
2007-04-12 13:15:00,99.45,99.51,99.45,99.48,2896.2176474871744,41.4196,41.4446,41.4196,41.4321,2896.2176
2007-04-12 13:20:00,99.49,99.6,99.49,99.59,4232.933484788948,41.4363,41.4821,41.4363,41.4779,4232.9335
2007-04-12 13:25:00,99.6,99.61,99.55,99.61,4232.933484788948,41.4821,41.4862,41.4613,41.4862,4232.9335
2007-04-12 13:30:00,99.6,99.71,99.56,99.57,21387.453396828365,41.4821,41.5279,41.4654,41.4696,21387.4534
2007-04-12 13:35:00,99.58,99.64,99.52,99.55,5903.828281416163,41.4737,41.4987,41.4488,41.4613,5903.8283
2007-04-12 13:40:00,99.56,99.6,99.51,99.56,3230.396606812618,41.4654,41.4821,41.4446,41.4654,3230.3966
2007-04-12 13:45:00,99.56,99.68,99.53,99.68,3341.789593254432,41.4654,41.5154,41.4529,41.5154,3341.7896
2007-04-12 13:50:00,99.66,99.66,99.51,99.58,4344.326471230762,41.5071,41.5071,41.4446,41.4737,4344.3265
2007-04-12 13:55:00,99.58,99.63,99.57,99.57,5235.470362765277,41.4737,41.4946,41.4696,41.4696,5235.4704
2007-04-12 14:00:00,99.52,99.59,99.52,99.56,7908.902037368823,41.4488,41.4779,41.4488,41.4654,7908.902
2007-04-12 14:05:00,99.56,99.6,99.51,99.6,8465.866969577895,41.4654,41.4821,41.4446,41.4821,8465.867
2007-04-12 14:10:00,99.58,99.59,99.44,99.54,15483.625115412202,41.4737,41.4779,41.4154,41.4571,15483.6251
2007-04-12 14:15:00,99.54,99.57,99.52,99.53,11473.477603506884,41.4571,41.4696,41.4488,41.4529,11473.4776
2007-04-12 14:20:00,99.52,99.52,99.42,99.46,9357.01086111241,41.4488,41.4488,41.4071,41.4238,9357.0109
2007-04-12 14:25:00,99.47,99.48,99.45,99.47,15706.41108829583,41.4279,41.4321,41.4196,41.4279,15706.4111
2007-04-12 14:30:00,99.47,99.5,99.45,99.49,22055.81131547925,41.4279,41.4404,41.4196,41.4363,22055.8113
2007-04-12 14:35:00,99.49,99.56,99.48,99.55,11139.29864418144,41.4363,41.4654,41.4321,41.4613,11139.2986
2007-04-12 14:40:00,99.56,99.62,99.56,99.62,10693.726698414182,41.4654,41.4904,41.4654,41.4904,10693.7267
2007-04-12 14:45:00,99.6,99.6,99.49,99.5,8688.652942461524,41.4821,41.4821,41.4363,41.4404,8688.6529
2007-04-12 14:50:00,99.5,99.65,99.5,99.53,10470.940725530554,41.4404,41.5029,41.4404,41.4529,10470.9407
2007-04-12 14:55:00,99.52,99.54,99.47,99.5,8688.652942461524,41.4488,41.4571,41.4279,41.4404,8688.6529
2007-04-12 15:00:00,99.5,99.53,99.43,99.43,52354.70362765277,41.4404,41.4529,41.4113,41.4113,52354.7036
2007-04-12 15:05:00,99.43,99.53,99.42,99.52,7908.902037368823,41.4113,41.4529,41.4071,41.4488,7908.902
2007-04-12 15:10:00,99.54,99.57,99.47,99.47,4455.719457672576,41.4571,41.4696,41.4279,41.4279,4455.7195
2007-04-12 15:15:00,99.47,99.57,99.43,99.46,7129.151132276122,41.4279,41.4696,41.4113,41.4238,7129.1511
2007-04-12 15:20:00,99.46,99.57,99.46,99.55,5903.828281416163,41.4238,41.4696,41.4238,41.4613,5903.8283
2007-04-12 15:25:00,99.57,99.61,99.48,99.51,13367.158373017728,41.4696,41.4862,41.4321,41.4446,13367.1584
2007-04-12 15:30:00,99.53,99.7,99.53,99.66,10916.51267129781,41.4529,41.5237,41.4529,41.5071,10916.5127
2007-04-12 15:35:00,99.65,99.7,99.6,99.7,7129.151132276122,41.5029,41.5237,41.4821,41.5237,7129.1511
2007-04-12 15:40:00,99.68,99.78,99.67,99.78,15483.625115412202,41.5154,41.557,41.5112,41.557,15483.6251
2007-04-12 15:45:00,99.76,99.83,99.67,99.82,22835.562220571952,41.5487,41.5779,41.5112,41.5737,22835.5622
2007-04-12 15:50:00,99.81,99.9,99.76,99.79,24506.45701719917,41.5695,41.607,41.5487,41.5612,24506.457
2007-04-12 15:55:00,99.78,99.8,99.72,99.73,23949.49208499009,41.557,41.5654,41.5321,41.5362,23949.4921
2007-04-13 09:30:00,99.84,100.02,99.65,99.85,9913.975793321482,41.582,41.657,41.5029,41.5862,9913.9758
2007-04-13 09:35:00,99.92,99.95,99.04,99.68,34754.611769846095,41.6154,41.6278,41.2488,41.5154,34754.6118
2007-04-13 09:40:00,99.67,99.78,99.43,99.52,20384.916518852035,41.5112,41.557,41.4113,41.4488,20384.9165
2007-04-13 09:45:00,99.57,99.64,99.4,99.56,16374.769006946715,41.4696,41.4987,41.3988,41.4654,16374.769
2007-04-13 09:50:00,99.55,99.81,99.48,99.69,12253.228508599585,41.4613,41.5695,41.4321,41.5196,12253.2285
2007-04-13 09:55:00,99.69,99.91,99.67,99.7,14035.516291668617,41.5196,41.6112,41.5112,41.5237,14035.5163
2007-04-13 10:00:00,99.67,99.81,99.45,99.6,22501.38326124651,41.5112,41.5695,41.4196,41.4821,22501.3833
2007-04-13 10:05:00,99.62,99.72,99.4,99.57,20050.73755952659,41.4904,41.5321,41.3988,41.4696,20050.7376
2007-04-13 10:10:00,99.58,99.76,99.58,99.75,8577.259956019709,41.4737,41.5487,41.4737,41.5446,8577.26
2007-04-13 10:15:00,99.74,99.83,99.59,99.61,23949.49208499009,41.5404,41.5779,41.4779,41.4862,23949.4921
2007-04-13 10:20:00,99.63,99.88,99.63,99.87,9579.79683399604,41.4946,41.5987,41.4946,41.5945,9579.7968
2007-04-13 10:25:00,99.87,99.89,99.67,99.8,9579.79683399604,41.5945,41.6029,41.5112,41.5654,9579.7968
2007-04-13 10:30:00,99.8,99.93,99.71,99.75,16374.769006946715,41.5654,41.6195,41.5279,41.5446,16374.769
2007-04-13 10:35:00,99.75,100.24,99.75,100.05,13255.765386575917,41.5446,41.7486,41.5446,41.6695,13255.7654
2007-04-13 10:40:00,100.06,100.23,99.78,99.84,11807.656562832326,41.6737,41.7445,41.557,41.582,11807.6566
2007-04-13 10:45:00,99.78,99.99,99.77,99.87,6794.972172950679,41.557,41.6445,41.5529,41.5945,6794.9722
2007-04-13 10:50:00,99.9,100.0,99.82,99.98,8131.688010252452,41.607,41.6487,41.5737,41.6403,8131.688
2007-04-13 10:55:00,99.92,100.18,99.92,100.15,14258.302264552243,41.6154,41.7236,41.6154,41.7111,14258.3023
2007-04-13 11:00:00,100.14,100.28,100.11,100.28,11139.29864418144,41.707,41.7653,41.6945,41.7653,11139.2986
2007-04-13 11:05:00,100.29,100.33,100.27,100.31,8243.080996694265,41.7695,41.7861,41.7611,41.7778,8243.081
2007-04-13 11:10:00,100.31,100.42,100.22,100.32,26957.102718919086,41.7778,41.8236,41.7403,41.7819,26957.1027
2007-04-13 11:15:00,100.33,100.5,100.25,100.28,16708.94796627216,41.7861,41.8569,41.7528,41.7653,16708.948
2007-04-13 11:20:00,100.29,100.48,100.29,100.42,10470.940725530554,41.7695,41.8486,41.7695,41.8236,10470.9407
2007-04-13 11:25:00,100.41,100.41,100.31,100.33,3675.968552579875,41.8194,41.8194,41.7778,41.7861,3675.9686
2007-04-13 11:30:00,100.28,100.35,100.19,100.35,4789.89841699802,41.7653,41.7944,41.7278,41.7944,4789.8984
2007-04-13 11:35:00,100.37,100.46,100.36,100.38,3898.754525463504,41.8028,41.8403,41.7986,41.8069,3898.7545
2007-04-13 11:40:00,100.38,100.43,100.28,100.29,7351.937105159751,41.8069,41.8278,41.7653,41.7695,7351.9371
2007-04-13 11:45:00,100.32,100.54,100.32,100.54,6460.793213625236,41.7819,41.8736,41.7819,41.8736,6460.7932
2007-04-13 11:50:00,100.53,100.54,100.44,100.51,6015.221267857978,41.8694,41.8736,41.8319,41.8611,6015.2213
2007-04-13 11:55:00,100.51,100.6,100.46,100.6,8688.652942461524,41.8611,41.8986,41.8403,41.8986,8688.6529
2007-04-13 12:00:00,100.6,100.6,100.51,100.53,4232.933484788948,41.8986,41.8986,41.8611,41.8694,4232.9335
2007-04-13 12:05:00,100.53,100.55,100.5,100.55,16040.590047621274,41.8694,41.8777,41.8569,41.8777,16040.59
2007-04-13 12:10:00,100.6,100.66,100.58,100.65,11362.08461706507,41.8986,41.9236,41.8902,41.9194,11362.0846
2007-04-13 12:15:00,100.65,100.65,100.51,100.54,3007.610633928989,41.9194,41.9194,41.8611,41.8736,3007.6106
2007-04-13 12:20:00,100.56,100.57,100.47,100.54,6572.18620006705,41.8819,41.8861,41.8444,41.8736,6572.1862
2007-04-13 12:25:00,100.52,100.55,100.47,100.52,3230.396606812618,41.8652,41.8777,41.8444,41.8652,3230.3966
2007-04-13 12:30:00,100.47,100.47,100.36,100.37,5012.684389881648,41.8444,41.8444,41.7986,41.8028,5012.6844
2007-04-13 12:35:00,100.37,100.45,100.37,100.42,5569.6493220907205,41.8028,41.8361,41.8028,41.8236,5569.6493
2007-04-13 12:40:00,100.42,100.54,100.41,100.5,7240.544118717937,41.8236,41.8736,41.8194,41.8569,7240.5441
2007-04-13 12:45:00,100.48,100.49,100.47,100.47,1782.2877830690304,41.8486,41.8528,41.8444,41.8444,1782.2878
2007-04-13 12:50:00,100.47,100.59,100.46,100.59,3675.968552579875,41.8444,41.8944,41.8403,41.8944,3675.9686
2007-04-13 12:55:00,100.59,100.73,100.59,100.67,11139.29864418144,41.8944,41.9527,41.8944,41.9277,11139.2986
2007-04-13 13:00:00,100.67,100.75,100.67,100.7,7129.151132276122,41.9277,41.961,41.9277,41.9402,7129.1511
2007-04-13 13:05:00,100.7,100.73,100.6,100.73,6572.18620006705,41.9402,41.9527,41.8986,41.9527,6572.1862
2007-04-13 13:10:00,100.72,100.72,100.6,100.66,10693.726698414182,41.9485,41.9485,41.8986,41.9236,10693.7267
2007-04-13 13:15:00,100.66,100.79,100.66,100.79,7574.723078043379,41.9236,41.9777,41.9236,41.9777,7574.7231
2007-04-13 13:20:00,100.77,100.85,100.74,100.81,9913.975793321482,41.9694,42.0027,41.9569,41.986,9913.9758
2007-04-13 13:25:00,100.84,100.88,100.83,100.86,10693.726698414182,41.9985,42.0152,41.9944,42.0069,10693.7267
2007-04-13 13:30:00,100.85,101.02,100.83,100.98,20384.916518852035,42.0027,42.0735,41.9944,42.0568,20384.9165
2007-04-13 13:35:00,100.98,101.07,100.97,101.07,15260.839142528574,42.0568,42.0943,42.0527,42.0943,15260.8391
2007-04-13 13:40:00,101.08,101.13,101.08,101.09,7463.330091601565,42.0985,42.1193,42.0985,42.1026,7463.3301
2007-04-13 13:45:00,101.1,101.15,101.03,101.09,5903.828281416163,42.1068,42.1276,42.0777,42.1026,5903.8283
2007-04-13 13:50:00,101.08,101.21,101.05,101.21,6349.400227183421,42.0985,42.1526,42.086,42.1526,6349.4002
2007-04-13 13:55:00,101.19,101.31,101.16,101.28,9468.403847554224,42.1443,42.1943,42.1318,42.1818,9468.4038
2007-04-13 14:00:00,101.28,101.31,101.24,101.24,5012.684389881648,42.1818,42.1943,42.1651,42.1651,5012.6844
2007-04-13 14:05:00,101.23,101.24,101.16,101.24,5458.256335648905,42.161,42.1651,42.1318,42.1651,5458.2563
2007-04-13 14:10:00,101.22,101.34,101.22,101.34,11919.04954927414,42.1568,42.2068,42.1568,42.2068,11919.0495
2007-04-13 14:15:00,101.35,101.46,101.33,101.44,15038.053169644943,42.2109,42.2567,42.2026,42.2484,15038.0532
2007-04-13 14:20:00,101.46,101.58,101.46,101.58,11919.04954927414,42.2567,42.3067,42.2567,42.3067,11919.0495
2007-04-13 14:25:00,101.58,101.58,101.48,101.51,13924.1233052268,42.3067,42.3067,42.2651,42.2776,13924.1233
2007-04-13 14:30:00,101.54,101.55,101.42,101.45,11139.29864418144,42.2901,42.2942,42.2401,42.2526,11139.2986
2007-04-13 14:35:00,101.5,101.57,101.46,101.57,11696.263576390513,42.2734,42.3026,42.2567,42.3026,11696.2636
2007-04-13 14:40:00,101.57,101.63,101.56,101.57,18825.414708666634,42.3026,42.3275,42.2984,42.3026,18825.4147
2007-04-13 14:45:00,101.56,101.59,101.55,101.55,8911.438915345152,42.2984,42.3109,42.2942,42.2942,8911.4389
2007-04-13 14:50:00,101.55,101.62,101.49,101.51,28071.03258333723,42.2942,42.3234,42.2692,42.2776,28071.0326
2007-04-13 14:55:00,101.52,101.61,101.52,101.56,9579.79683399604,42.2817,42.3192,42.2817,42.2984,9579.7968
2007-04-13 15:00:00,101.57,101.6,101.51,101.52,12141.83552215777,42.3026,42.3151,42.2776,42.2817,12141.8355
2007-04-13 15:05:00,101.53,101.57,101.51,101.55,8131.688010252452,42.2859,42.3026,42.2776,42.2942,8131.688
2007-04-13 15:10:00,101.52,101.58,101.44,101.58,14703.874210319502,42.2817,42.3067,42.2484,42.3067,14703.8742
2007-04-13 15:15:00,101.54,101.56,101.44,101.51,12476.014481483213,42.2901,42.2984,42.2484,42.2776,12476.0145
2007-04-13 15:20:00,101.46,101.51,101.38,101.45,14369.695250994058,42.2567,42.2776,42.2234,42.2526,14369.6953
2007-04-13 15:25:00,101.46,101.59,101.45,101.49,17822.877830690304,42.2567,42.3109,42.2526,42.2692,17822.8778
2007-04-13 15:30:00,101.51,101.52,101.4,101.4,9357.01086111241,42.2776,42.2817,42.2318,42.2318,9357.0109
2007-04-13 15:35:00,101.41,101.57,101.38,101.53,20941.88145106111,42.2359,42.3026,42.2234,42.2859,20941.8815
2007-04-13 15:40:00,101.53,101.61,101.51,101.61,21164.66742394474,42.2859,42.3192,42.2776,42.3192,21164.6674
2007-04-13 15:45:00,101.61,101.62,101.51,101.54,16263.376020504904,42.3192,42.3234,42.2776,42.2901,16263.376
2007-04-13 15:50:00,101.53,101.69,101.53,101.69,27179.88869180272,42.2859,42.3525,42.2859,42.3525,27179.8887
2007-04-13 15:55:00,101.7,101.71,101.56,101.56,40324.261091936816,42.3567,42.3609,42.2984,42.2984,40324.2611
2007-04-16 09:30:00,101.58,101.89,101.53,101.75,23726.70611210647,42.3067,42.4358,42.2859,42.3775,23726.7061
2007-04-16 09:35:00,101.69,101.88,101.33,101.53,43554.65769874943,42.3525,42.4317,42.2026,42.2859,43554.6577
2007-04-16 09:40:00,101.52,101.84,101.52,101.64,33195.109959660695,42.2817,42.415,42.2817,42.3317,33195.11
2007-04-16 09:45:00,101.59,101.71,101.49,101.57,15929.19706117946,42.3109,42.3609,42.2692,42.3026,15929.1971
2007-04-16 09:50:00,101.56,101.63,100.99,101.1,14592.481223877689,42.2984,42.3275,42.061,42.1068,14592.4812
2007-04-16 09:55:00,101.03,101.03,100.76,100.9,15929.19706117946,42.0777,42.0777,41.9652,42.0235,15929.1971
2007-04-16 10:00:00,100.89,101.32,100.82,101.32,15929.19706117946,42.0193,42.1984,41.9902,42.1984,15929.1971
2007-04-16 10:05:00,101.3,101.32,101.22,101.29,10470.940725530554,42.1901,42.1984,42.1568,42.1859,10470.9407
2007-04-16 10:10:00,101.29,101.45,101.14,101.33,23838.09909854828,42.1859,42.2526,42.1235,42.2026,23838.0991
2007-04-16 10:15:00,101.34,101.34,101.04,101.04,8911.438915345152,42.2068,42.2068,42.0818,42.0818,8911.4389
2007-04-16 10:20:00,101.11,101.22,100.9,101.05,18602.628735783004,42.111,42.1568,42.0235,42.086,18602.6287
2007-04-16 10:25:00,100.98,101.24,100.9,101.23,39655.90317328593,42.0568,42.1651,42.0235,42.161,39655.9032
2007-04-16 10:30:00,101.18,101.18,100.87,100.9,12587.407467925028,42.1401,42.1401,42.011,42.0235,12587.4075
2007-04-16 10:35:00,100.91,101.13,100.91,101.09,17822.877830690304,42.0277,42.1193,42.0277,42.1026,17822.8778
2007-04-16 10:40:00,101.13,101.28,101.11,101.26,8020.295023810637,42.1193,42.1818,42.111,42.1734,8020.295
2007-04-16 10:45:00,101.27,101.27,100.96,101.1,11139.29864418144,42.1776,42.1776,42.0485,42.1068,11139.2986
2007-04-16 10:50:00,101.08,101.17,100.95,101.13,15372.232128970389,42.0985,42.136,42.0443,42.1193,15372.2321
2007-04-16 10:55:00,101.15,101.26,101.0,101.08,12587.407467925028,42.1276,42.1734,42.0652,42.0985,12587.4075
2007-04-16 11:00:00,101.07,101.16,101.0,101.15,19048.200681550265,42.0943,42.1318,42.0652,42.1276,19048.2007
2007-04-16 11:05:00,101.16,101.3,101.13,101.25,15929.19706117946,42.1318,42.1901,42.1193,42.1693,15929.1971
2007-04-16 11:10:00,101.19,101.25,101.08,101.08,15372.232128970389,42.1443,42.1693,42.0985,42.0985,15372.2321
2007-04-16 11:15:00,101.08,101.14,101.05,101.1,8131.688010252452,42.0985,42.1235,42.086,42.1068,8131.688
2007-04-16 11:20:00,101.09,101.17,101.07,101.17,21610.239369711995,42.1026,42.136,42.0943,42.136,21610.2394
2007-04-16 11:25:00,101.18,101.32,101.17,101.17,20830.48846461929,42.1401,42.1984,42.136,42.136,20830.4885
2007-04-16 11:30:00,101.17,101.32,101.13,101.32,4901.291403439834,42.136,42.1984,42.1193,42.1984,4901.2914
2007-04-16 11:35:00,101.25,101.39,101.14,101.39,18268.44977645756,42.1693,42.2276,42.1235,42.2276,18268.4498
2007-04-16 11:40:00,101.38,101.4,101.3,101.32,10025.368779763296,42.2234,42.2318,42.1901,42.1984,10025.3688
2007-04-16 11:45:00,101.31,101.46,101.29,101.38,11807.656562832326,42.1943,42.2567,42.1859,42.2234,11807.6566
2007-04-16 11:50:00,101.42,101.42,101.22,101.26,5124.077376323463,42.2401,42.2401,42.1568,42.1734,5124.0774
2007-04-16 11:55:00,101.29,101.37,101.29,101.35,16263.376020504904,42.1859,42.2193,42.1859,42.2109,16263.376
2007-04-16 12:00:00,101.35,101.42,101.35,101.41,9357.01086111241,42.2109,42.2401,42.2109,42.2359,9357.0109
2007-04-16 12:05:00,101.42,101.42,101.33,101.34,7686.116064485194,42.2401,42.2401,42.2026,42.2068,7686.1161
2007-04-16 12:10:00,101.31,101.32,101.22,101.24,5458.256335648905,42.1943,42.1984,42.1568,42.1651,5458.2563
2007-04-16 12:15:00,101.22,101.25,101.19,101.25,2562.0386881617314,42.1568,42.1693,42.1443,42.1693,2562.0387
2007-04-16 12:20:00,101.26,101.35,101.26,101.26,3787.3615390216896,42.1734,42.2109,42.1734,42.1734,3787.3615
2007-04-16 12:25:00,101.25,101.25,101.21,101.22,2227.859728836288,42.1693,42.1693,42.1526,42.1568,2227.8597
2007-04-16 12:30:00,101.22,101.27,101.17,101.17,5681.042308532535,42.1568,42.1776,42.136,42.136,5681.0423
2007-04-16 12:35:00,101.22,101.25,101.16,101.25,10025.368779763296,42.1568,42.1693,42.1318,42.1693,10025.3688
2007-04-16 12:40:00,101.22,101.22,101.09,101.1,3564.575566138061,42.1568,42.1568,42.1026,42.1068,3564.5756
2007-04-16 12:45:00,101.1,101.15,101.1,101.1,4121.540498347133,42.1068,42.1276,42.1068,42.1068,4121.5405
2007-04-16 12:50:00,101.1,101.16,101.07,101.15,9913.975793321482,42.1068,42.1318,42.0943,42.1276,9913.9758
2007-04-16 12:55:00,101.17,101.25,101.17,101.25,1782.2877830690304,42.136,42.1693,42.136,42.1693,1782.2878
2007-04-16 13:00:00,101.22,101.31,101.18,101.24,8800.045928903339,42.1568,42.1943,42.1401,42.1651,8800.0459
2007-04-16 13:05:00,101.23,101.25,101.22,101.23,3787.3615390216896,42.161,42.1693,42.1568,42.161,3787.3615
2007-04-16 13:10:00,101.21,101.26,101.19,101.26,6572.18620006705,42.1526,42.1734,42.1443,42.1734,6572.1862
2007-04-16 13:15:00,101.26,101.29,101.24,101.24,5235.470362765277,42.1734,42.1859,42.1651,42.1651,5235.4704
2007-04-16 13:20:00,101.23,101.23,101.18,101.2,1113.929864418144,42.161,42.161,42.1401,42.1485,1113.9299
2007-04-16 13:25:00,101.17,101.2,101.17,101.17,3230.396606812618,42.136,42.1485,42.136,42.136,3230.3966
2007-04-16 13:30:00,101.17,101.21,101.16,101.18,3341.789593254432,42.136,42.1526,42.1318,42.1401,3341.7896
2007-04-16 13:35:00,101.17,101.23,101.16,101.22,4455.719457672576,42.136,42.161,42.1318,42.1568,4455.7195
2007-04-16 13:40:00,101.22,101.22,101.14,101.14,7129.151132276122,42.1568,42.1568,42.1235,42.1235,7129.1511
2007-04-16 13:45:00,101.12,101.2,101.08,101.16,11139.29864418144,42.1151,42.1485,42.0985,42.1318,11139.2986
2007-04-16 13:50:00,101.17,101.17,101.04,101.04,10470.940725530554,42.136,42.136,42.0818,42.0818,10470.9407
2007-04-16 13:55:00,101.06,101.08,100.93,100.95,9245.617874670595,42.0901,42.0985,42.036,42.0443,9245.6179
2007-04-16 14:00:00,100.96,101.07,100.95,100.98,20607.702491735665,42.0485,42.0943,42.0443,42.0568,20607.7025
2007-04-16 14:05:00,100.99,100.99,100.9,100.94,10136.76176620511,42.061,42.061,42.0235,42.0402,10136.7618
2007-04-16 14:10:00,100.93,100.94,100.86,100.88,10470.940725530554,42.036,42.0402,42.0069,42.0152,10470.9407
2007-04-16 14:15:00,100.94,101.12,100.94,101.12,8911.438915345152,42.0402,42.1151,42.0402,42.1151,8911.4389
2007-04-16 14:20:00,101.12,101.12,100.95,100.95,10916.51267129781,42.1151,42.1151,42.0443,42.0443,10916.5127
2007-04-16 14:25:00,100.96,101.01,100.95,100.98,11027.905657739626,42.0485,42.0693,42.0443,42.0568,11027.9057
2007-04-16 14:30:00,100.98,101.14,100.97,101.13,9134.22488822878,42.0568,42.1235,42.0527,42.1193,9134.2249
2007-04-16 14:35:00,101.13,101.16,101.04,101.06,16486.16199338853,42.1193,42.1318,42.0818,42.0901,16486.162
2007-04-16 14:40:00,101.09,101.1,100.95,101.06,10136.76176620511,42.1026,42.1068,42.0443,42.0901,10136.7618
2007-04-16 14:45:00,101.0,101.11,100.97,101.0,8243.080996694265,42.0652,42.111,42.0527,42.0652,8243.081
2007-04-16 14:50:00,101.01,101.06,100.98,100.99,5458.256335648905,42.0693,42.0901,42.0568,42.061,5458.2563
2007-04-16 14:55:00,101.0,101.01,100.94,100.95,7351.937105159751,42.0652,42.0693,42.0402,42.0443,7351.9371
2007-04-16 15:00:00,100.99,101.05,100.98,101.02,8688.652942461524,42.061,42.086,42.0568,42.0735,8688.6529
2007-04-16 15:05:00,101.02,101.09,100.98,101.08,11362.08461706507,42.0735,42.1026,42.0568,42.0985,11362.0846
2007-04-16 15:10:00,101.08,101.1,100.98,101.07,6015.221267857978,42.0985,42.1068,42.0568,42.0943,6015.2213
2007-04-16 15:15:00,101.03,101.07,100.89,100.94,45782.51742758572,42.0777,42.0943,42.0193,42.0402,45782.5174
2007-04-16 15:20:00,100.92,100.98,100.81,100.85,28405.21154266268,42.0318,42.0568,41.986,42.0027,28405.2115
2007-04-16 15:25:00,100.86,100.93,100.86,100.92,20384.916518852035,42.0069,42.036,42.0069,42.0318,20384.9165
2007-04-16 15:30:00,100.92,100.95,100.9,100.95,21498.846383270185,42.0318,42.0443,42.0235,42.0443,21498.8464
2007-04-16 15:35:00,100.95,100.98,100.9,100.98,34197.646837637025,42.0443,42.0568,42.0235,42.0568,34197.6468
2007-04-16 15:40:00,100.98,101.11,100.96,100.98,49904.05792593285,42.0568,42.111,42.0485,42.0568,49904.0579
2007-04-16 15:45:00,100.98,100.99,100.85,100.98,31190.03620370804,42.0568,42.061,42.0027,42.0568,31190.0362
2007-04-16 15:50:00,100.98,101.08,100.8,100.94,60374.99865146341,42.0568,42.0985,41.9819,42.0402,60374.9987
2007-04-16 15:55:00,100.9,100.95,100.61,100.91,132780.43983864278,42.0235,42.0443,41.9027,42.0277,132780.4398
2007-04-17 09:30:00,101.17,101.17,100.77,100.78,14703.874210319502,42.136,42.136,41.9694,41.9735,14703.8742
2007-04-17 09:35:00,100.77,101.33,100.68,101.07,31190.03620370804,41.9694,42.2026,41.9319,42.0943,31190.0362
2007-04-17 09:40:00,101.03,101.33,100.94,101.28,34643.21878340428,42.0777,42.2026,42.0402,42.1818,34643.2188
2007-04-17 09:45:00,101.28,101.33,101.07,101.23,26065.95882738457,42.1818,42.2026,42.0943,42.161,26065.9588
2007-04-17 09:50:00,101.24,101.53,101.24,101.44,8354.47398313608,42.1651,42.2859,42.1651,42.2484,8354.474
2007-04-17 09:55:00,101.41,101.84,101.41,101.8,18602.628735783004,42.2359,42.415,42.2359,42.3983,18602.6287
2007-04-17 10:00:00,101.8,102.1,101.77,102.07,31524.21516303348,42.3983,42.5233,42.3859,42.5108,31524.2152
2007-04-17 10:05:00,102.07,102.27,102.01,102.25,58147.13892262712,42.5108,42.5941,42.4858,42.5858,58147.1389
2007-04-17 10:10:00,102.23,102.34,102.22,102.25,29184.962447755373,42.5774,42.6233,42.5733,42.5858,29184.9624
2007-04-17 10:15:00,102.25,102.3,102.24,102.25,32081.180095242547,42.5858,42.6066,42.5816,42.5858,32081.1801
2007-04-17 10:20:00,102.25,102.49,102.24,102.49,30967.250230824404,42.5858,42.6857,42.5816,42.6857,30967.2502
2007-04-17 10:25:00,102.48,102.53,102.2,102.34,20719.09547817748,42.6816,42.7024,42.5649,42.6233,20719.0955
2007-04-17 10:30:00,102.37,102.43,102.24,102.25,10916.51267129781,42.6357,42.6607,42.5816,42.5858,10916.5127
2007-04-17 10:35:00,102.25,102.37,102.23,102.26,13812.730318784988,42.5858,42.6357,42.5774,42.5899,13812.7303
2007-04-17 10:40:00,102.26,102.53,102.25,102.45,10916.51267129781,42.5899,42.7024,42.5858,42.6691,10916.5127
2007-04-17 10:45:00,102.48,102.61,102.39,102.61,12476.014481483213,42.6816,42.7357,42.6441,42.7357,12476.0145
2007-04-17 10:50:00,102.61,102.76,102.57,102.74,13144.3724001341,42.7357,42.7982,42.719,42.7898,13144.3724
2007-04-17 10:55:00,102.75,102.76,102.52,102.53,12587.407467925028,42.794,42.7982,42.6982,42.7024,12587.4075
2007-04-17 11:00:00,102.54,102.67,102.54,102.65,18936.807695108448,42.7066,42.7607,42.7066,42.7524,18936.8077
2007-04-17 11:05:00,102.65,102.71,102.65,102.71,29296.355434197187,42.7524,42.7774,42.7524,42.7774,29296.3554
2007-04-17 11:10:00,102.7,102.74,102.62,102.62,18602.628735783004,42.7732,42.7898,42.7399,42.7399,18602.6287
2007-04-17 11:15:00,102.64,102.74,102.64,102.7,7686.116064485194,42.7482,42.7898,42.7482,42.7732,7686.1161
2007-04-17 11:20:00,102.71,102.74,102.69,102.69,10582.33371197237,42.7774,42.7898,42.769,42.769,10582.3337
2007-04-17 11:25:00,102.71,102.71,102.65,102.67,7686.116064485194,42.7774,42.7774,42.7524,42.7607,7686.1161
2007-04-17 11:30:00,102.66,102.68,102.25,102.32,18157.056790015748,42.7565,42.7649,42.5858,42.6149,18157.0568
2007-04-17 11:35:00,102.34,102.69,102.32,102.62,9579.79683399604,42.6233,42.769,42.6149,42.7399,9579.7968
2007-04-17 11:40:00,102.64,102.67,102.56,102.64,8577.259956019709,42.7482,42.7607,42.7149,42.7482,8577.26
2007-04-17 11:45:00,102.67,102.67,102.38,102.4,22167.204301921065,42.7607,42.7607,42.6399,42.6482,22167.2043
2007-04-17 11:50:00,102.42,102.6,102.41,102.57,11696.263576390513,42.6566,42.7315,42.6524,42.719,11696.2636
2007-04-17 11:55:00,102.55,102.7,102.5,102.5,6238.007240741606,42.7107,42.7732,42.6899,42.6899,6238.0072
2007-04-17 12:00:00,102.5,102.6,102.39,102.44,11362.08461706507,42.6899,42.7315,42.6441,42.6649,11362.0846
2007-04-17 12:05:00,102.42,102.6,102.42,102.45,13701.337332343172,42.6566,42.7315,42.6566,42.6691,13701.3373
2007-04-17 12:10:00,102.41,102.43,102.36,102.42,8131.688010252452,42.6524,42.6607,42.6316,42.6566,8131.688
2007-04-17 12:15:00,102.42,102.46,102.39,102.39,14815.267196761317,42.6566,42.6732,42.6441,42.6441,14815.2672
2007-04-17 12:20:00,102.46,102.5,102.41,102.5,5235.470362765277,42.6732,42.6899,42.6524,42.6899,5235.4704
2007-04-17 12:25:00,102.48,102.73,102.48,102.6,14815.267196761317,42.6816,42.7857,42.6816,42.7315,14815.2672
2007-04-17 12:30:00,102.56,102.6,102.44,102.48,10248.154752646926,42.7149,42.7315,42.6649,42.6816,10248.1548
2007-04-17 12:35:00,102.47,102.58,102.44,102.58,4121.540498347133,42.6774,42.7232,42.6649,42.7232,4121.5405
2007-04-17 12:40:00,102.58,102.58,102.46,102.46,10025.368779763296,42.7232,42.7232,42.6732,42.6732,10025.3688
2007-04-17 12:45:00,102.44,102.48,102.39,102.42,15817.804074737644,42.6649,42.6816,42.6441,42.6566,15817.8041
2007-04-17 12:50:00,102.42,102.45,102.4,102.43,7463.330091601565,42.6566,42.6691,42.6482,42.6607,7463.3301
2007-04-17 12:55:00,102.46,102.48,102.4,102.41,8020.295023810637,42.6732,42.6816,42.6482,42.6524,8020.295
2007-04-17 13:00:00,102.41,102.48,102.34,102.47,14481.088237435872,42.6524,42.6816,42.6233,42.6774,14481.0882
2007-04-17 13:05:00,102.48,102.48,102.39,102.42,6238.007240741606,42.6816,42.6816,42.6441,42.6566,6238.0072
2007-04-17 13:10:00,102.42,102.42,102.17,102.19,27736.853624011783,42.6566,42.6566,42.5525,42.5608,27736.8536
2007-04-17 13:15:00,102.2,102.22,102.12,102.21,16263.376020504904,42.5649,42.5733,42.5316,42.5691,16263.376
2007-04-17 13:20:00,102.21,102.25,102.17,102.25,4567.11244411439,42.5691,42.5858,42.5525,42.5858,4567.1124
2007-04-17 13:25:00,102.25,102.31,102.25,102.29,9579.79683399604,42.5858,42.6108,42.5858,42.6024,9579.7968
2007-04-17 13:30:00,102.3,102.36,102.28,102.34,8243.080996694265,42.6066,42.6316,42.5983,42.6233,8243.081
2007-04-17 13:35:00,102.34,102.48,102.32,102.48,39878.68914616956,42.6233,42.6816,42.6149,42.6816,39878.6891
2007-04-17 13:40:00,102.48,102.56,102.45,102.53,11027.905657739626,42.6816,42.7149,42.6691,42.7024,11027.9057
2007-04-17 13:45:00,102.53,102.63,102.53,102.61,11584.870589948698,42.7024,42.744,42.7024,42.7357,11584.8706
2007-04-17 13:50:00,102.63,102.66,102.59,102.6,4678.505430556205,42.744,42.7565,42.7274,42.7315,4678.5054
2007-04-17 13:55:00,102.6,102.61,102.43,102.5,12921.586427250471,42.7315,42.7357,42.6607,42.6899,12921.5864
2007-04-17 14:00:00,102.48,102.69,102.48,102.63,9245.617874670595,42.6816,42.769,42.6816,42.744,9245.6179
2007-04-17 14:05:00,102.59,102.66,102.48,102.6,13478.551359459543,42.7274,42.7565,42.6816,42.7315,13478.5514
2007-04-17 14:10:00,102.61,102.68,102.59,102.68,6906.365159392493,42.7357,42.7649,42.7274,42.7649,6906.3652
2007-04-17 14:15:00,102.68,102.7,102.65,102.7,17154.519912039417,42.7649,42.7732,42.7524,42.7732,17154.5199
2007-04-17 14:20:00,102.7,102.79,102.68,102.76,17043.126925597604,42.7732,42.8107,42.7649,42.7982,17043.1269
2007-04-17 14:25:00,102.75,102.75,102.59,102.65,23392.527152781026,42.794,42.794,42.7274,42.7524,23392.5272
2007-04-17 14:30:00,102.62,102.62,102.41,102.51,17043.126925597604,42.7399,42.7399,42.6524,42.6941,17043.1269
2007-04-17 14:35:00,102.54,102.65,102.39,102.6,14258.302264552243,42.7066,42.7524,42.6441,42.7315,14258.3023
2007-04-17 14:40:00,102.6,102.65,102.48,102.58,17711.48484424849,42.7315,42.7524,42.6816,42.7232,17711.4848
2007-04-17 14:45:00,102.61,102.65,102.58,102.65,9579.79683399604,42.7357,42.7524,42.7232,42.7524,9579.7968
2007-04-17 14:50:00,102.63,102.79,102.63,102.76,10359.54773908874,42.744,42.8107,42.744,42.7982,10359.5477
2007-04-17 14:55:00,102.75,102.82,102.75,102.79,10136.76176620511,42.794,42.8232,42.794,42.8107,10136.7618
2007-04-17 15:00:00,102.79,102.79,102.72,102.76,5681.042308532535,42.8107,42.8107,42.7815,42.7982,5681.0423
2007-04-17 15:05:00,102.77,102.78,102.65,102.73,6460.793213625236,42.8023,42.8065,42.7524,42.7857,6460.7932
2007-04-17 15:10:00,102.73,102.78,102.51,102.62,14815.267196761317,42.7857,42.8065,42.6941,42.7399,14815.2672
2007-04-17 15:15:00,102.62,102.81,102.61,102.8,18491.23574934119,42.7399,42.819,42.7357,42.8148,18491.2357
2007-04-17 15:20:00,102.8,102.83,102.61,102.7,10805.119684855998,42.8148,42.8273,42.7357,42.7732,10805.1197
2007-04-17 15:25:00,102.68,102.78,102.64,102.75,18045.66380357393,42.7649,42.8065,42.7482,42.794,18045.6638
2007-04-17 15:30:00,102.74,102.75,102.61,102.65,21276.06041038655,42.7898,42.794,42.7357,42.7524,21276.0604
2007-04-17 15:35:00,102.65,102.76,102.65,102.66,24506.45701719917,42.7524,42.7982,42.7524,42.7565,24506.457
2007-04-17 15:40:00,102.66,102.78,102.65,102.73,30855.85724438259,42.7565,42.8065,42.7524,42.7857,30855.8572
2007-04-17 15:45:00,102.73,102.75,102.65,102.69,19159.59366799208,42.7857,42.794,42.7524,42.769,19159.5937
2007-04-17 15:50:00,102.69,102.74,102.66,102.69,14815.267196761317,42.769,42.7898,42.7565,42.769,14815.2672
2007-04-17 15:55:00,102.69,102.83,102.68,102.68,50572.41584458374,42.769,42.8273,42.7649,42.7649,50572.4158
2007-04-18 09:30:00,102.83,102.83,102.34,102.34,10470.940725530554,42.8273,42.8273,42.6233,42.6233,10470.9407
2007-04-18 09:35:00,102.34,102.48,102.13,102.44,8465.866969577895,42.6233,42.6816,42.5358,42.6649,8465.867
2007-04-18 09:40:00,102.46,102.56,102.33,102.56,34531.82579696247,42.6732,42.7149,42.6191,42.7149,34531.8258
2007-04-18 09:45:00,102.56,102.61,102.41,102.55,17377.305884923047,42.7149,42.7357,42.6524,42.7107,17377.3059
2007-04-18 09:50:00,102.61,102.64,102.49,102.49,10470.940725530554,42.7357,42.7482,42.6857,42.6857,10470.9407
2007-04-18 09:55:00,102.5,102.59,102.48,102.5,10805.119684855998,42.6899,42.7274,42.6816,42.6899,10805.1197
2007-04-18 10:00:00,102.53,102.62,102.48,102.56,18936.807695108448,42.7024,42.7399,42.6816,42.7149,18936.8077
2007-04-18 10:05:00,102.53,102.63,102.41,102.56,19159.59366799208,42.7024,42.744,42.6524,42.7149,19159.5937
2007-04-18 10:10:00,102.55,102.6,102.27,102.38,16931.73393915579,42.7107,42.7315,42.5941,42.6399,16931.7339
2007-04-18 10:15:00,102.39,102.63,102.37,102.61,27625.460637569973,42.6441,42.744,42.6357,42.7357,27625.4606
2007-04-18 10:20:00,102.56,102.68,102.52,102.55,30967.250230824404,42.7149,42.7649,42.6982,42.7107,30967.2502
2007-04-18 10:25:00,102.55,102.67,102.48,102.56,19382.379640875708,42.7107,42.7607,42.6816,42.7149,19382.3796
2007-04-18 10:30:00,102.56,102.74,102.51,102.72,25397.60090873368,42.7149,42.7898,42.6941,42.7815,25397.6009
2007-04-18 10:35:00,102.74,102.86,102.19,102.56,40324.261091936816,42.7898,42.8398,42.5608,42.7149,40324.2611
2007-04-18 10:40:00,102.6,102.7,102.42,102.49,25508.9938951755,42.7315,42.7732,42.6566,42.6857,25508.9939
2007-04-18 10:45:00,102.49,102.63,102.49,102.52,15372.232128970389,42.6857,42.744,42.6857,42.6982,15372.2321
2007-04-18 10:50:00,102.52,102.56,102.4,102.46,21276.06041038655,42.6982,42.7149,42.6482,42.6732,21276.0604
2007-04-18 10:55:00,102.46,102.53,102.4,102.47,16263.376020504904,42.6732,42.7024,42.6482,42.6774,16263.376
2007-04-18 11:00:00,102.46,102.49,102.45,102.48,12030.442535715956,42.6732,42.6857,42.6691,42.6816,12030.4425
2007-04-18 11:05:00,102.48,102.65,102.46,102.53,18379.842762899378,42.6816,42.7524,42.6732,42.7024,18379.8428
2007-04-18 11:10:00,102.51,102.53,102.34,102.48,19827.951586642965,42.6941,42.7024,42.6233,42.6816,19827.9516
2007-04-18 11:15:00,102.48,102.62,102.48,102.57,18379.842762899378,42.6816,42.7399,42.6816,42.719,18379.8428
2007-04-18 11:20:00,102.58,102.64,102.57,102.6,35645.75566138061,42.7232,42.7482,42.719,42.7315,35645.7557
2007-04-18 11:25:00,102.6,102.71,102.58,102.71,11919.04954927414,42.7315,42.7774,42.7232,42.7774,11919.0495
2007-04-18 11:30:00,102.69,102.76,102.65,102.76,7129.151132276122,42.769,42.7982,42.7524,42.7982,7129.1511
2007-04-18 11:35:00,102.75,102.8,102.6,102.64,14369.695250994058,42.794,42.8148,42.7315,42.7482,14369.6953
2007-04-18 11:40:00,102.64,102.67,102.62,102.67,5569.6493220907205,42.7482,42.7607,42.7399,42.7607,5569.6493
2007-04-18 11:45:00,102.67,102.79,102.65,102.77,9691.189820437854,42.7607,42.8107,42.7524,42.8023,9691.1898
2007-04-18 11:50:00,102.78,102.79,102.69,102.7,16708.94796627216,42.8065,42.8107,42.769,42.7732,16708.948
2007-04-18 11:55:00,102.71,102.76,102.69,102.74,6015.221267857978,42.7774,42.7982,42.769,42.7898,6015.2213
2007-04-18 12:00:00,102.74,102.79,102.22,102.56,38096.40136310053,42.7898,42.8107,42.5733,42.7149,38096.4014
2007-04-18 12:05:00,102.56,102.65,102.5,102.5,10582.33371197237,42.7149,42.7524,42.6899,42.6899,10582.3337
2007-04-18 12:10:00,102.46,102.53,102.46,102.5,4121.540498347133,42.6732,42.7024,42.6732,42.6899,4121.5405
2007-04-18 12:15:00,102.5,102.56,102.29,102.55,16263.376020504904,42.6899,42.7149,42.6024,42.7107,16263.376
2007-04-18 12:20:00,102.56,102.6,102.56,102.56,7240.544118717937,42.7149,42.7315,42.7149,42.7149,7240.5441
2007-04-18 12:25:00,102.58,102.73,102.58,102.72,6015.221267857978,42.7232,42.7857,42.7232,42.7815,6015.2213
2007-04-18 12:30:00,102.74,102.74,102.52,102.55,23615.31312566465,42.7898,42.7898,42.6982,42.7107,23615.3131
2007-04-18 12:35:00,102.55,102.56,102.44,102.48,13032.979413692285,42.7107,42.7149,42.6649,42.6816,13032.9794
2007-04-18 12:40:00,102.47,102.48,102.37,102.37,17822.877830690304,42.6774,42.6816,42.6357,42.6357,17822.8778
2007-04-18 12:45:00,102.38,102.47,102.33,102.44,12698.80045436684,42.6399,42.6774,42.6191,42.6649,12698.8005
2007-04-18 12:50:00,102.44,102.45,102.24,102.3,11584.870589948698,42.6649,42.6691,42.5816,42.6066,11584.8706
2007-04-18 12:55:00,102.3,102.3,102.16,102.18,6349.400227183421,42.6066,42.6066,42.5483,42.5566,6349.4002
2007-04-18 13:00:00,102.2,102.36,102.2,102.32,14369.695250994058,42.5649,42.6316,42.5649,42.6149,14369.6953
2007-04-18 13:05:00,102.32,102.39,102.27,102.27,13701.337332343172,42.6149,42.6441,42.5941,42.5941,13701.3373
2007-04-18 13:10:00,102.29,102.3,102.26,102.27,7351.937105159751,42.6024,42.6066,42.5899,42.5941,7351.9371
2007-04-18 13:15:00,102.27,102.43,102.27,102.36,10359.54773908874,42.5941,42.6607,42.5941,42.6316,10359.5477
2007-04-18 13:20:00,102.37,102.37,102.28,102.28,17265.912898481234,42.6357,42.6357,42.5983,42.5983,17265.9129
2007-04-18 13:25:00,102.26,102.39,102.2,102.38,16040.590047621274,42.5899,42.6441,42.5649,42.6399,16040.59
2007-04-18 13:30:00,102.38,102.38,102.15,102.18,14481.088237435872,42.6399,42.6399,42.5441,42.5566,14481.0882
2007-04-18 13:35:00,102.16,102.23,102.09,102.22,18157.056790015748,42.5483,42.5774,42.5191,42.5733,18157.0568
2007-04-18 13:40:00,102.22,102.46,102.22,102.38,17154.519912039417,42.5733,42.6732,42.5733,42.6399,17154.5199
2007-04-18 13:45:00,102.36,102.46,102.34,102.43,7129.151132276122,42.6316,42.6732,42.6233,42.6607,7129.1511
2007-04-18 13:50:00,102.39,102.4,102.18,102.24,12921.586427250471,42.6441,42.6482,42.5566,42.5816,12921.5864
2007-04-18 13:55:00,102.23,102.28,102.22,102.25,6683.579186508864,42.5774,42.5983,42.5733,42.5858,6683.5792
2007-04-18 14:00:00,102.24,102.52,102.24,102.49,7686.116064485194,42.5816,42.6982,42.5816,42.6857,7686.1161
2007-04-18 14:05:00,102.48,102.51,102.32,102.32,26511.53077315183,42.6816,42.6941,42.6149,42.6149,26511.5308
2007-04-18 14:10:00,102.35,102.46,102.33,102.38,20496.30950529385,42.6274,42.6732,42.6191,42.6399,20496.3095
2007-04-18 14:15:00,102.37,102.57,102.36,102.53,10693.726698414182,42.6357,42.719,42.6316,42.7024,10693.7267
2007-04-18 14:20:00,102.55,102.56,102.38,102.47,13812.730318784988,42.7107,42.7149,42.6399,42.6774,13812.7303
2007-04-18 14:25:00,102.45,102.5,102.32,102.37,4678.505430556205,42.6691,42.6899,42.6149,42.6357,4678.5054
2007-04-18 14:30:00,102.36,102.44,102.36,102.4,6572.18620006705,42.6316,42.6649,42.6316,42.6482,6572.1862
2007-04-18 14:35:00,102.39,102.41,102.37,102.4,3230.396606812618,42.6441,42.6524,42.6357,42.6482,3230.3966
2007-04-18 14:40:00,102.4,102.41,102.32,102.33,9357.01086111241,42.6482,42.6524,42.6149,42.6191,9357.0109
2007-04-18 14:45:00,102.32,102.33,102.21,102.27,7686.116064485194,42.6149,42.6191,42.5691,42.5941,7686.1161
2007-04-18 14:50:00,102.26,102.36,102.21,102.36,13701.337332343172,42.5899,42.6316,42.5691,42.6316,13701.3373
2007-04-18 14:55:00,102.35,102.39,102.3,102.39,7908.902037368823,42.6274,42.6441,42.6066,42.6441,7908.902
2007-04-18 15:00:00,102.39,102.41,102.28,102.28,7240.544118717937,42.6441,42.6524,42.5983,42.5983,7240.5441
2007-04-18 15:05:00,102.29,102.32,102.23,102.32,10805.119684855998,42.6024,42.6149,42.5774,42.6149,10805.1197
2007-04-18 15:10:00,102.34,102.36,102.21,102.24,13367.158373017728,42.6233,42.6316,42.5691,42.5816,13367.1584
2007-04-18 15:15:00,102.23,102.3,102.21,102.3,13589.944345901358,42.5774,42.6066,42.5691,42.6066,13589.9443
2007-04-18 15:20:00,102.26,102.38,102.26,102.33,9022.831901786967,42.5899,42.6399,42.5899,42.6191,9022.8319
2007-04-18 15:25:00,102.33,102.47,102.33,102.43,13812.730318784988,42.6191,42.6774,42.6191,42.6607,13812.7303
2007-04-18 15:30:00,102.41,102.43,102.31,102.32,6015.221267857978,42.6524,42.6607,42.6108,42.6149,6015.2213
2007-04-18 15:35:00,102.33,102.41,102.29,102.34,16708.94796627216,42.6191,42.6524,42.6024,42.6233,16708.948
2007-04-18 15:40:00,102.34,102.38,102.3,102.34,30633.07127149896,42.6233,42.6399,42.6066,42.6233,30633.0713
2007-04-18 15:45:00,102.34,102.45,102.3,102.4,37539.43643089145,42.6233,42.6691,42.6066,42.6482,37539.4364
2007-04-18 15:50:00,102.38,102.38,102.3,102.32,47564.80521065475,42.6399,42.6399,42.6066,42.6149,47564.8052
2007-04-18 15:55:00,102.31,102.47,102.19,102.22,76861.16064485195,42.6108,42.6774,42.5608,42.5733,76861.1606
2007-04-19 09:30:00,102.22,102.22,101.76,101.77,20830.48846461929,42.5733,42.5733,42.3817,42.3859,20830.4885
2007-04-19 09:35:00,101.77,101.84,101.52,101.67,12476.014481483213,42.3859,42.415,42.2817,42.3442,12476.0145
2007-04-19 09:40:00,101.58,102.04,101.43,101.69,27402.674664686343,42.3067,42.4983,42.2442,42.3525,27402.6747
2007-04-19 09:45:00,101.63,101.96,101.47,101.71,21164.66742394474,42.3275,42.465,42.2609,42.3609,21164.6674
2007-04-19 09:50:00,101.71,101.98,101.57,101.66,22055.81131547925,42.3609,42.4733,42.3026,42.34,22055.8113
2007-04-19 09:55:00,101.65,101.9,101.54,101.65,17265.912898481234,42.3359,42.44,42.2901,42.3359,17265.9129
2007-04-19 10:00:00,101.65,102.0,101.6,101.86,20830.48846461929,42.3359,42.4816,42.3151,42.4233,20830.4885
2007-04-19 10:05:00,101.86,101.87,101.7,101.8,11362.08461706507,42.4233,42.4275,42.3567,42.3983,11362.0846
2007-04-19 10:10:00,101.83,101.89,101.6,101.61,13032.979413692285,42.4108,42.4358,42.3151,42.3192,13032.9794
2007-04-19 10:15:00,101.61,101.75,101.47,101.63,40992.6190105877,42.3192,42.3775,42.2609,42.3275,40992.619
2007-04-19 10:20:00,101.69,101.76,101.6,101.69,22835.562220571952,42.3525,42.3817,42.3151,42.3525,22835.5622
2007-04-19 10:25:00,101.69,101.76,101.57,101.76,16374.769006946715,42.3525,42.3817,42.3026,42.3817,16374.769
2007-04-19 10:30:00,101.76,101.8,101.64,101.73,18491.23574934119,42.3817,42.3983,42.3317,42.3692,18491.2357
2007-04-19 10:35:00,101.74,101.81,101.61,101.62,15595.018101854015,42.3734,42.4025,42.3192,42.3234,15595.0181
2007-04-19 10:40:00,101.64,101.66,101.47,101.49,38541.97330886778,42.3317,42.34,42.2609,42.2692,38541.9733
2007-04-19 10:45:00,101.5,101.55,101.49,101.54,12921.586427250471,42.2734,42.2942,42.2692,42.2901,12921.5864
2007-04-19 10:50:00,101.51,101.53,101.44,101.5,13367.158373017728,42.2776,42.2859,42.2484,42.2734,13367.1584
2007-04-19 10:55:00,101.46,101.62,101.46,101.54,15149.446156086758,42.2567,42.3234,42.2567,42.2901,15149.4462
2007-04-19 11:00:00,101.54,101.59,101.5,101.5,10805.119684855998,42.2901,42.3109,42.2734,42.2734,10805.1197
2007-04-19 11:05:00,101.47,101.5,101.44,101.48,9134.22488822878,42.2609,42.2734,42.2484,42.2651,9134.2249
2007-04-19 11:10:00,101.48,101.71,101.48,101.68,13032.979413692285,42.2651,42.3609,42.2651,42.3484,13032.9794
2007-04-19 11:15:00,101.71,101.84,101.65,101.76,20273.52353241022,42.3609,42.415,42.3359,42.3817,20273.5235
2007-04-19 11:20:00,101.75,101.88,101.75,101.84,9468.403847554224,42.3775,42.4317,42.3775,42.415,9468.4038
2007-04-19 11:25:00,101.83,101.84,101.68,101.78,13144.3724001341,42.4108,42.415,42.3484,42.39,13144.3724
2007-04-19 11:30:00,101.77,101.83,101.77,101.82,6460.793213625236,42.3859,42.4108,42.3859,42.4067,6460.7932
2007-04-19 11:35:00,101.83,101.88,101.78,101.85,17600.091857806678,42.4108,42.4317,42.39,42.4192,17600.0919
2007-04-19 11:40:00,101.85,101.86,101.74,101.85,21053.27443750292,42.4192,42.4233,42.3734,42.4192,21053.2744
2007-04-19 11:45:00,101.85,101.92,101.81,101.9,13478.551359459543,42.4192,42.4483,42.4025,42.44,13478.5514
2007-04-19 11:50:00,101.89,101.99,101.89,101.99,21610.239369711995,42.4358,42.4775,42.4358,42.4775,21610.2394
2007-04-19 11:55:00,101.98,101.99,101.86,101.96,16708.94796627216,42.4733,42.4775,42.4233,42.465,16708.948
2007-04-19 12:00:00,101.92,101.92,101.8,101.81,8243.080996694265,42.4483,42.4483,42.3983,42.4025,8243.081
2007-04-19 12:05:00,101.81,101.9,101.81,101.88,5903.828281416163,42.4025,42.44,42.4025,42.4317,5903.8283
2007-04-19 12:10:00,101.83,101.95,101.02,101.33,73630.76403803933,42.4108,42.4608,42.0735,42.2026,73630.764
2007-04-19 12:15:00,101.35,101.9,101.33,101.6,61154.74955655611,42.2109,42.44,42.2026,42.3151,61154.7496
2007-04-19 12:20:00,101.58,101.69,101.54,101.65,15929.19706117946,42.3067,42.3525,42.2901,42.3359,15929.1971
2007-04-19 12:25:00,101.64,101.64,101.57,101.61,4678.505430556205,42.3317,42.3317,42.3026,42.3192,4678.5054
2007-04-19 12:30:00,101.62,101.62,101.49,101.51,12141.83552215777,42.3234,42.3234,42.2692,42.2776,12141.8355
2007-04-19 12:35:00,101.51,101.59,101.51,101.59,6460.793213625236,42.2776,42.3109,42.2776,42.3109,6460.7932
2007-04-19 12:40:00,101.55,101.59,101.51,101.51,4455.719457672576,42.2942,42.3109,42.2776,42.2776,4455.7195
2007-04-19 12:45:00,101.53,101.54,101.5,101.54,4010.1475119053184,42.2859,42.2901,42.2734,42.2901,4010.1475
2007-04-19 12:50:00,101.54,101.59,101.54,101.58,6794.972172950679,42.2901,42.3109,42.2901,42.3067,6794.9722
2007-04-19 12:55:00,101.57,101.57,101.48,101.49,20607.702491735665,42.3026,42.3026,42.2651,42.2692,20607.7025
2007-04-19 13:00:00,101.48,101.5,101.44,101.49,17265.912898481234,42.2651,42.2734,42.2484,42.2692,17265.9129
2007-04-19 13:05:00,101.48,101.53,101.47,101.49,11919.04954927414,42.2651,42.2859,42.2609,42.2692,11919.0495
2007-04-19 13:10:00,101.48,101.6,101.47,101.56,10248.154752646926,42.2651,42.3151,42.2609,42.2984,10248.1548
2007-04-19 13:15:00,101.6,101.7,101.55,101.7,9691.189820437854,42.3151,42.3567,42.2942,42.3567,9691.1898
2007-04-19 13:20:00,101.69,101.7,101.61,101.7,9134.22488822878,42.3525,42.3567,42.3192,42.3567,9134.2249
2007-04-19 13:25:00,101.74,101.8,101.73,101.73,11584.870589948698,42.3734,42.3983,42.3692,42.3692,11584.8706
2007-04-19 13:30:00,101.76,101.77,101.75,101.77,6238.007240741606,42.3817,42.3859,42.3775,42.3859,6238.0072
2007-04-19 13:35:00,101.77,101.89,101.77,101.89,7908.902037368823,42.3859,42.4358,42.3859,42.4358,7908.902
2007-04-19 13:40:00,101.89,101.91,101.63,101.82,11696.263576390513,42.4358,42.4442,42.3275,42.4067,11696.2636
2007-04-19 13:45:00,101.81,101.97,101.73,101.97,13924.1233052268,42.4025,42.4692,42.3692,42.4692,13924.1233
2007-04-19 13:50:00,101.97,102.13,101.79,102.02,59818.03371925434,42.4692,42.5358,42.3942,42.49,59818.0337
2007-04-19 13:55:00,101.99,102.07,101.96,101.96,26511.53077315183,42.4775,42.5108,42.465,42.465,26511.5308
2007-04-19 14:00:00,101.96,102.07,101.83,101.87,17822.877830690304,42.465,42.5108,42.4108,42.4275,17822.8778
2007-04-19 14:05:00,101.82,101.92,101.79,101.83,8800.045928903339,42.4067,42.4483,42.3942,42.4108,8800.0459
2007-04-19 14:10:00,101.83,101.85,101.77,101.81,8131.688010252452,42.4108,42.4192,42.3859,42.4025,8131.688
2007-04-19 14:15:00,101.77,101.83,101.62,101.65,14592.481223877689,42.3859,42.4108,42.3234,42.3359,14592.4812
2007-04-19 14:20:00,101.68,101.69,101.47,101.51,16263.376020504904,42.3484,42.3525,42.2609,42.2776,16263.376
2007-04-19 14:25:00,101.49,101.59,101.46,101.58,8577.259956019709,42.2692,42.3109,42.2567,42.3067,8577.26
2007-04-19 14:30:00,101.58,101.58,101.44,101.54,9245.617874670595,42.3067,42.3067,42.2484,42.2901,9245.6179
2007-04-19 14:35:00,101.54,101.54,101.44,101.5,14703.874210319502,42.2901,42.2901,42.2484,42.2734,14703.8742
2007-04-19 14:40:00,101.5,101.62,101.16,101.41,33974.86086475339,42.2734,42.3234,42.1318,42.2359,33974.8609
2007-04-19 14:45:00,101.4,101.57,101.34,101.57,14258.302264552243,42.2318,42.3026,42.2068,42.3026,14258.3023
2007-04-19 14:50:00,101.54,101.59,101.47,101.54,11919.04954927414,42.2901,42.3109,42.2609,42.2901,11919.0495
2007-04-19 14:55:00,101.56,101.59,101.51,101.51,9913.975793321482,42.2984,42.3109,42.2776,42.2776,9913.9758
2007-04-19 15:00:00,101.52,101.6,101.46,101.6,19159.59366799208,42.2817,42.3151,42.2567,42.3151,19159.5937
2007-04-19 15:05:00,101.6,101.61,101.51,101.6,14369.695250994058,42.3151,42.3192,42.2776,42.3151,14369.6953
2007-04-19 15:10:00,101.6,101.65,101.46,101.49,22612.776247688325,42.3151,42.3359,42.2567,42.2692,22612.7762
2007-04-19 15:15:00,101.49,101.54,101.38,101.52,13924.1233052268,42.2692,42.2901,42.2234,42.2817,13924.1233
2007-04-19 15:20:00,101.49,101.66,101.47,101.65,16597.554979830347,42.2692,42.34,42.2609,42.3359,16597.555
2007-04-19 15:25:00,101.66,101.67,101.59,101.67,19939.34457308477,42.34,42.3442,42.3109,42.3442,19939.3446
2007-04-19 15:30:00,101.67,101.69,101.6,101.67,18825.414708666634,42.3442,42.3525,42.3151,42.3442,18825.4147
2007-04-19 15:35:00,101.67,101.73,101.41,101.58,33640.68190542795,42.3442,42.3692,42.2359,42.3067,33640.6819
2007-04-19 15:40:00,101.58,101.62,101.51,101.61,19827.951586642965,42.3067,42.3234,42.2776,42.3192,19827.9516
2007-04-19 15:45:00,101.62,101.75,101.6,101.75,26400.137786710013,42.3234,42.3775,42.3151,42.3775,26400.1378
2007-04-19 15:50:00,101.75,101.78,101.6,101.66,38207.79434954234,42.3775,42.39,42.3151,42.34,38207.7943
2007-04-19 15:55:00,101.65,101.66,101.51,101.66,39098.93824107686,42.3359,42.34,42.2776,42.34,39098.9382
2007-04-20 09:30:00,103.15,103.2,102.96,103.06,263778.5918942165,42.9606,42.9814,42.8815,42.9231,263778.5919
2007-04-20 09:35:00,103.09,103.09,102.91,102.94,13255.765386575917,42.9356,42.9356,42.8607,42.8731,13255.7654
2007-04-20 09:40:00,102.94,102.94,102.85,102.92,25731.77986805913,42.8731,42.8731,42.8357,42.8648,25731.7799
2007-04-20 09:45:00,102.94,103.17,102.93,103.15,29964.71335284808,42.8731,42.9689,42.869,42.9606,29964.7134
2007-04-20 09:50:00,103.12,103.21,103.09,103.21,18602.628735783004,42.9481,42.9856,42.9356,42.9856,18602.6287
2007-04-20 09:55:00,103.18,103.36,103.16,103.36,39878.68914616956,42.9731,43.0481,42.9648,43.0481,39878.6891
2007-04-20 10:00:00,103.35,103.57,103.35,103.48,34754.611769846095,43.0439,43.1355,43.0439,43.098,34754.6118
2007-04-20 10:05:00,103.5,103.51,103.28,103.39,30967.250230824404,43.1064,43.1105,43.0148,43.0606,30967.2502
2007-04-20 10:10:00,103.41,103.46,103.33,103.37,28739.39050198812,43.0689,43.0897,43.0356,43.0522,28739.3905
2007-04-20 10:15:00,103.4,103.42,103.27,103.35,15483.625115412202,43.0647,43.0731,43.0106,43.0439,15483.6251
2007-04-20 10:20:00,103.33,103.42,103.28,103.28,11250.691630623254,43.0356,43.0731,43.0148,43.0148,11250.6916
2007-04-20 10:25:00,103.27,103.42,103.27,103.32,16820.340952713974,43.0106,43.0731,43.0106,43.0314,16820.341
2007-04-20 10:30:00,103.32,103.33,103.11,103.11,13701.337332343172,43.0314,43.0356,42.9439,42.9439,13701.3373
2007-04-20 10:35:00,103.12,103.14,103.0,103.01,15483.625115412202,42.9481,42.9564,42.8981,42.9023,15483.6251
2007-04-20 10:40:00,103.04,103.12,102.95,103.12,8020.295023810637,42.9148,42.9481,42.8773,42.9481,8020.295
2007-04-20 10:45:00,103.13,103.15,103.01,103.09,11696.263576390513,42.9523,42.9606,42.9023,42.9356,11696.2636
2007-04-20 10:50:00,103.09,103.15,103.05,103.09,11250.691630623254,42.9356,42.9606,42.919,42.9356,11250.6916
2007-04-20 10:55:00,103.04,103.14,103.0,103.14,7129.151132276122,42.9148,42.9564,42.8981,42.9564,7129.1511
2007-04-20 11:00:00,103.13,103.22,103.09,103.13,9245.617874670595,42.9523,42.9898,42.9356,42.9523,9245.6179
2007-04-20 11:05:00,103.13,103.23,103.13,103.13,6906.365159392493,42.9523,42.9939,42.9523,42.9523,6906.3652
2007-04-20 11:10:00,103.18,103.24,103.14,103.15,6238.007240741606,42.9731,42.9981,42.9564,42.9606,6238.0072
2007-04-20 11:15:00,103.14,103.2,103.09,103.09,7351.937105159751,42.9564,42.9814,42.9356,42.9356,7351.9371
2007-04-20 11:20:00,103.12,103.12,102.98,102.98,4232.933484788948,42.9481,42.9481,42.8898,42.8898,4232.9335
2007-04-20 11:25:00,103.0,103.0,102.85,102.88,11807.656562832326,42.8981,42.8981,42.8357,42.8482,11807.6566
2007-04-20 11:30:00,102.88,103.12,102.85,103.09,18491.23574934119,42.8482,42.9481,42.8357,42.9356,18491.2357
2007-04-20 11:35:00,103.09,103.09,102.98,103.05,3119.003620370803,42.9356,42.9356,42.8898,42.919,3119.0036
2007-04-20 11:40:00,103.06,103.13,103.0,103.05,6906.365159392493,42.9231,42.9523,42.8981,42.919,6906.3652
2007-04-20 11:45:00,103.06,103.1,103.01,103.1,10025.368779763296,42.9231,42.9398,42.9023,42.9398,10025.3688
2007-04-20 11:50:00,103.09,103.1,103.01,103.1,5346.863349207091,42.9356,42.9398,42.9023,42.9398,5346.8633
2007-04-20 11:55:00,103.08,103.1,103.05,103.05,5235.470362765277,42.9315,42.9398,42.919,42.919,5235.4704
2007-04-20 12:00:00,103.06,103.1,102.99,103.1,7463.330091601565,42.9231,42.9398,42.894,42.9398,7463.3301
2007-04-20 12:05:00,103.1,103.1,103.06,103.06,4455.719457672576,42.9398,42.9398,42.9231,42.9231,4455.7195
2007-04-20 12:10:00,103.05,103.06,103.0,103.0,7574.723078043379,42.919,42.9231,42.8981,42.8981,7574.7231
2007-04-20 12:15:00,103.01,103.05,102.99,103.02,5458.256335648905,42.9023,42.919,42.894,42.9065,5458.2563
2007-04-20 12:20:00,103.01,103.01,102.98,103.0,3675.968552579875,42.9023,42.9023,42.8898,42.8981,3675.9686
2007-04-20 12:25:00,102.99,103.01,102.9,102.91,8354.47398313608,42.894,42.9023,42.8565,42.8607,8354.474
2007-04-20 12:30:00,102.92,102.94,102.88,102.94,6906.365159392493,42.8648,42.8731,42.8482,42.8731,6906.3652
2007-04-20 12:35:00,102.92,102.92,102.79,102.81,16263.376020504904,42.8648,42.8648,42.8107,42.819,16263.376
2007-04-20 12:40:00,102.85,102.94,102.81,102.82,11027.905657739626,42.8357,42.8731,42.819,42.8232,11027.9057
2007-04-20 12:45:00,102.83,103.0,102.83,103.0,7574.723078043379,42.8273,42.8981,42.8273,42.8981,7574.7231
2007-04-20 12:50:00,103.0,103.0,102.83,102.85,8354.47398313608,42.8981,42.8981,42.8273,42.8357,8354.474
2007-04-20 12:55:00,102.85,102.93,102.83,102.84,5124.077376323463,42.8357,42.869,42.8273,42.8315,5124.0774
2007-04-20 13:00:00,102.84,102.91,102.84,102.89,3453.182579696246,42.8315,42.8607,42.8315,42.8523,3453.1826
2007-04-20 13:05:00,102.89,102.9,102.8,102.83,9022.831901786967,42.8523,42.8565,42.8148,42.8273,9022.8319
2007-04-20 13:10:00,102.83,102.87,102.82,102.86,3230.396606812618,42.8273,42.844,42.8232,42.8398,3230.3966
2007-04-20 13:15:00,102.87,102.92,102.77,102.79,19048.200681550265,42.844,42.8648,42.8023,42.8107,19048.2007
2007-04-20 13:20:00,102.79,102.79,102.61,102.7,14369.695250994058,42.8107,42.8107,42.7357,42.7732,14369.6953
2007-04-20 13:25:00,102.65,102.68,102.55,102.56,11919.04954927414,42.7524,42.7649,42.7107,42.7149,11919.0495
2007-04-20 13:30:00,102.56,102.6,102.48,102.48,8688.652942461524,42.7149,42.7315,42.6816,42.6816,8688.6529
2007-04-20 13:35:00,102.53,102.58,102.5,102.5,6794.972172950679,42.7024,42.7232,42.6899,42.6899,6794.9722
2007-04-20 13:40:00,102.54,102.56,102.48,102.54,4121.540498347133,42.7066,42.7149,42.6816,42.7066,4121.5405
2007-04-20 13:45:00,102.56,102.58,102.46,102.5,8465.866969577895,42.7149,42.7232,42.6732,42.6899,8465.867
2007-04-20 13:50:00,102.51,102.55,102.48,102.48,8354.47398313608,42.6941,42.7107,42.6816,42.6816,8354.474
2007-04-20 13:55:00,102.48,102.54,102.48,102.51,7129.151132276122,42.6816,42.7066,42.6816,42.6941,7129.1511
2007-04-20 14:00:00,102.5,102.52,102.43,102.51,13367.158373017728,42.6899,42.6982,42.6607,42.6941,13367.1584
2007-04-20 14:05:00,102.48,102.53,102.44,102.53,12476.014481483213,42.6816,42.7024,42.6649,42.7024,12476.0145
2007-04-20 14:10:00,102.53,102.54,102.44,102.5,11139.29864418144,42.7024,42.7066,42.6649,42.6899,11139.2986
2007-04-20 14:15:00,102.5,102.56,102.44,102.49,17822.877830690304,42.6899,42.7149,42.6649,42.6857,17822.8778
2007-04-20 14:20:00,102.49,102.56,102.48,102.5,7908.902037368823,42.6857,42.7149,42.6816,42.6899,7908.902
2007-04-20 14:25:00,102.49,102.5,102.46,102.48,7017.758145834308,42.6857,42.6899,42.6732,42.6816,7017.7581
2007-04-20 14:30:00,102.48,102.48,102.43,102.48,11696.263576390513,42.6816,42.6816,42.6607,42.6816,11696.2636
2007-04-20 14:35:00,102.45,102.48,102.41,102.47,12476.014481483213,42.6691,42.6816,42.6524,42.6774,12476.0145
2007-04-20 14:40:00,102.47,102.48,102.43,102.48,10693.726698414182,42.6774,42.6816,42.6607,42.6816,10693.7267
2007-04-20 14:45:00,102.48,102.5,102.45,102.49,10136.76176620511,42.6816,42.6899,42.6691,42.6857,10136.7618
2007-04-20 14:50:00,102.49,102.53,102.48,102.53,6238.007240741606,42.6857,42.7024,42.6816,42.7024,6238.0072
2007-04-20 14:55:00,102.54,102.61,102.54,102.56,9245.617874670595,42.7066,42.7357,42.7066,42.7149,9245.6179
2007-04-20 15:00:00,102.56,102.56,102.44,102.44,6460.793213625236,42.7149,42.7149,42.6649,42.6649,6460.7932
2007-04-20 15:05:00,102.39,102.47,102.39,102.43,8243.080996694265,42.6441,42.6774,42.6441,42.6607,8243.081
2007-04-20 15:10:00,102.44,102.46,102.41,102.46,8688.652942461524,42.6649,42.6732,42.6524,42.6732,8688.6529
2007-04-20 15:15:00,102.45,102.45,102.34,102.36,13701.337332343172,42.6691,42.6691,42.6233,42.6316,13701.3373
2007-04-20 15:20:00,102.37,102.43,102.35,102.41,11696.263576390513,42.6357,42.6607,42.6274,42.6524,11696.2636
2007-04-20 15:25:00,102.39,102.41,102.25,102.31,17265.912898481234,42.6441,42.6524,42.5858,42.6108,17265.9129
2007-04-20 15:30:00,102.31,102.46,102.31,102.39,12030.442535715956,42.6108,42.6732,42.6108,42.6441,12030.4425
2007-04-20 15:35:00,102.39,102.47,102.31,102.44,21721.63235615381,42.6441,42.6774,42.6108,42.6649,21721.6324
2007-04-20 15:40:00,102.44,102.5,102.39,102.43,10582.33371197237,42.6649,42.6899,42.6441,42.6607,10582.3337
2007-04-20 15:45:00,102.39,102.44,102.39,102.39,11139.29864418144,42.6441,42.6649,42.6441,42.6441,11139.2986
2007-04-20 15:50:00,102.39,102.53,102.39,102.53,19048.200681550265,42.6441,42.7024,42.6441,42.7024,19048.2007
2007-04-20 15:55:00,102.53,102.61,102.49,102.61,25063.421949408243,42.7024,42.7357,42.6857,42.7357,25063.4219
2007-04-23 09:30:00,102.72,103.15,102.72,102.9,32192.573081684364,42.7815,42.9606,42.7815,42.8565,32192.5731
2007-04-23 09:35:00,102.9,103.46,102.9,103.35,30298.89231217352,42.8565,43.0897,42.8565,43.0439,30298.8923
2007-04-23 09:40:00,103.42,103.58,103.34,103.53,26400.137786710013,43.0731,43.1397,43.0397,43.1189,26400.1378
2007-04-23 09:45:00,103.54,103.92,103.53,103.85,19159.59366799208,43.123,43.2813,43.1189,43.2521,19159.5937
2007-04-23 09:50:00,103.86,104.14,103.86,104.06,19605.16561375933,43.2563,43.3729,43.2563,43.3396,19605.1656
2007-04-23 09:55:00,104.09,104.36,104.09,104.23,29741.927379964447,43.3521,43.4646,43.3521,43.4104,29741.9274
2007-04-23 10:00:00,104.22,104.38,104.16,104.38,38987.54525463504,43.4062,43.4729,43.3813,43.4729,38987.5453
2007-04-23 10:05:00,104.38,104.38,104.16,104.22,13812.730318784988,43.4729,43.4729,43.3813,43.4062,13812.7303
2007-04-23 10:10:00,104.23,104.27,104.13,104.19,15706.41108829583,43.4104,43.4271,43.3688,43.3938,15706.4111
2007-04-23 10:15:00,104.22,104.34,104.16,104.33,20607.702491735665,43.4062,43.4562,43.3813,43.4521,20607.7025
2007-04-23 10:20:00,104.33,104.44,104.31,104.4,16597.554979830347,43.4521,43.4979,43.4437,43.4812,16597.555
2007-04-23 10:25:00,104.4,104.41,104.31,104.41,14703.874210319502,43.4812,43.4854,43.4437,43.4854,14703.8742
2007-04-23 10:30:00,104.41,104.46,104.29,104.29,12476.014481483213,43.4854,43.5062,43.4354,43.4354,12476.0145
2007-04-23 10:35:00,104.31,104.37,104.29,104.33,11027.905657739626,43.4437,43.4687,43.4354,43.4521,11027.9057
2007-04-23 10:40:00,104.35,104.49,104.33,104.34,16374.769006946715,43.4604,43.5187,43.4521,43.4562,16374.769
2007-04-23 10:45:00,104.33,104.45,104.33,104.41,6238.007240741606,43.4521,43.502,43.4521,43.4854,6238.0072
2007-04-23 10:50:00,104.44,104.45,104.34,104.41,13701.337332343172,43.4979,43.502,43.4562,43.4854,13701.3373
2007-04-23 10:55:00,104.41,104.49,104.33,104.45,10916.51267129781,43.4854,43.5187,43.4521,43.502,10916.5127
2007-04-23 11:00:00,104.43,104.45,104.34,104.38,7129.151132276122,43.4937,43.502,43.4562,43.4729,7129.1511
2007-04-23 11:05:00,104.38,104.41,104.34,104.38,7017.758145834308,43.4729,43.4854,43.4562,43.4729,7017.7581
2007-04-23 11:10:00,104.37,104.58,104.37,104.56,17377.305884923047,43.4687,43.5562,43.4687,43.5479,17377.3059
2007-04-23 11:15:00,104.56,104.56,104.49,104.49,12476.014481483213,43.5479,43.5479,43.5187,43.5187,12476.0145
2007-04-23 11:20:00,104.49,104.5,104.27,104.32,26400.137786710013,43.5187,43.5229,43.4271,43.4479,26400.1378
2007-04-23 11:25:00,104.3,104.37,104.25,104.27,19827.951586642965,43.4396,43.4687,43.4187,43.4271,19827.9516
2007-04-23 11:30:00,104.31,104.4,104.31,104.4,3898.754525463504,43.4437,43.4812,43.4437,43.4812,3898.7545
2007-04-23 11:35:00,104.41,104.44,104.34,104.36,8354.47398313608,43.4854,43.4979,43.4562,43.4646,8354.474
2007-04-23 11:40:00,104.37,104.41,104.37,104.41,4455.719457672576,43.4687,43.4854,43.4687,43.4854,4455.7195
2007-04-23 11:45:00,104.43,104.47,104.41,104.41,6015.221267857978,43.4937,43.5104,43.4854,43.4854,6015.2213
2007-04-23 11:50:00,104.41,104.57,104.39,104.57,13367.158373017728,43.4854,43.552,43.4771,43.552,13367.1584
2007-04-23 11:55:00,104.58,104.65,104.57,104.65,13367.158373017728,43.5562,43.5853,43.552,43.5853,13367.1584
2007-04-23 12:00:00,104.67,104.76,104.64,104.73,19048.200681550265,43.5937,43.6312,43.5812,43.6187,19048.2007
2007-04-23 12:05:00,104.73,104.73,104.67,104.68,3341.789593254432,43.6187,43.6187,43.5937,43.5978,3341.7896
2007-04-23 12:10:00,104.7,104.93,104.7,104.88,21721.63235615381,43.6062,43.702,43.6062,43.6811,21721.6324
2007-04-23 12:15:00,104.88,104.99,104.87,104.98,17822.877830690304,43.6811,43.7269,43.677,43.7228,17822.8778
2007-04-23 12:20:00,104.98,105.14,104.97,105.11,22835.562220571952,43.7228,43.7894,43.7186,43.7769,22835.5622
2007-04-23 12:25:00,105.12,105.13,104.99,105.04,21833.02534259562,43.7811,43.7853,43.7269,43.7478,21833.0253
2007-04-23 12:30:00,105.03,105.04,104.85,104.86,12921.586427250471,43.7436,43.7478,43.6686,43.6728,12921.5864
2007-04-23 12:35:00,104.85,104.93,104.85,104.9,13812.730318784988,43.6686,43.702,43.6686,43.6895,13812.7303
2007-04-23 12:40:00,104.9,104.9,104.78,104.79,19716.558600201148,43.6895,43.6895,43.6395,43.6436,19716.5586
2007-04-23 12:45:00,104.8,104.8,104.76,104.76,4121.540498347133,43.6478,43.6478,43.6312,43.6312,4121.5405
2007-04-23 12:50:00,104.76,104.76,104.76,104.76,7463.330091601565,43.6312,43.6312,43.6312,43.6312,7463.3301
2007-04-23 12:55:00,104.76,104.76,104.75,104.75,8020.295023810637,43.6312,43.6312,43.627,43.627,8020.295
2007-04-23 13:00:00,104.76,104.76,104.73,104.74,8354.47398313608,43.6312,43.6312,43.6187,43.6228,8354.474
2007-04-23 13:05:00,104.74,104.75,104.67,104.67,8688.652942461524,43.6228,43.627,43.5937,43.5937,8688.6529
2007-04-23 13:10:00,104.66,104.79,104.66,104.76,20162.130545968408,43.5895,43.6436,43.5895,43.6312,20162.1305
2007-04-23 13:15:00,104.76,104.85,104.76,104.8,12141.83552215777,43.6312,43.6686,43.6312,43.6478,12141.8355
2007-04-23 13:20:00,104.8,104.85,104.76,104.76,26400.137786710013,43.6478,43.6686,43.6312,43.6312,26400.1378
2007-04-23 13:25:00,104.78,104.78,104.69,104.73,7797.509050927008,43.6395,43.6395,43.602,43.6187,7797.5091
2007-04-23 13:30:00,104.72,104.73,104.62,104.63,10359.54773908874,43.6145,43.6187,43.5728,43.577,10359.5477
2007-04-23 13:35:00,104.63,104.64,104.58,104.58,8911.438915345152,43.577,43.5812,43.5562,43.5562,8911.4389
2007-04-23 13:40:00,104.58,104.58,104.46,104.5,16263.376020504904,43.5562,43.5562,43.5062,43.5229,16263.376
2007-04-23 13:45:00,104.5,104.57,104.48,104.52,6794.972172950679,43.5229,43.552,43.5145,43.5312,6794.9722
2007-04-23 13:50:00,104.5,104.51,104.37,104.44,12253.228508599585,43.5229,43.527,43.4687,43.4979,12253.2285
2007-04-23 13:55:00,104.44,104.44,104.4,104.41,9468.403847554224,43.4979,43.4979,43.4812,43.4854,9468.4038
2007-04-23 14:00:00,104.4,104.42,104.32,104.41,14592.481223877689,43.4812,43.4895,43.4479,43.4854,14592.4812
2007-04-23 14:05:00,104.4,104.45,104.38,104.4,11362.08461706507,43.4812,43.502,43.4729,43.4812,11362.0846
2007-04-23 14:10:00,104.39,104.45,104.32,104.37,13367.158373017728,43.4771,43.502,43.4479,43.4687,13367.1584
2007-04-23 14:15:00,104.37,104.38,104.19,104.32,10136.76176620511,43.4687,43.4729,43.3938,43.4479,10136.7618
2007-04-23 14:20:00,104.35,104.35,104.23,104.31,7574.723078043379,43.4604,43.4604,43.4104,43.4437,7574.7231
2007-04-23 14:25:00,104.28,104.44,104.28,104.41,13701.337332343172,43.4312,43.4979,43.4312,43.4854,13701.3373
2007-04-23 14:30:00,104.42,104.46,104.4,104.46,3675.968552579875,43.4895,43.5062,43.4812,43.5062,3675.9686
2007-04-23 14:35:00,104.46,104.49,104.41,104.41,9468.403847554224,43.5062,43.5187,43.4854,43.4854,9468.4038
2007-04-23 14:40:00,104.4,104.4,104.3,104.38,10248.154752646926,43.4812,43.4812,43.4396,43.4729,10248.1548
2007-04-23 14:45:00,104.39,104.54,104.39,104.53,14369.695250994058,43.4771,43.5395,43.4771,43.5354,14369.6953
2007-04-23 14:50:00,104.53,104.54,104.44,104.49,11027.905657739626,43.5354,43.5395,43.4979,43.5187,11027.9057
2007-04-23 14:55:00,104.49,104.57,104.49,104.55,10359.54773908874,43.5187,43.552,43.5187,43.5437,10359.5477
2007-04-23 15:00:00,104.54,104.54,104.36,104.41,15817.804074737644,43.5395,43.5395,43.4646,43.4854,15817.8041
2007-04-23 15:05:00,104.43,104.52,104.42,104.49,9022.831901786967,43.4937,43.5312,43.4895,43.5187,9022.8319
2007-04-23 15:10:00,104.51,104.51,104.43,104.48,12476.014481483213,43.527,43.527,43.4937,43.5145,12476.0145
2007-04-23 15:15:00,104.47,104.47,104.41,104.41,10359.54773908874,43.5104,43.5104,43.4854,43.4854,10359.5477
2007-04-23 15:20:00,104.43,104.55,104.43,104.55,11250.691630623254,43.4937,43.5437,43.4937,43.5437,11250.6916
2007-04-23 15:25:00,104.55,104.76,104.53,104.76,16597.554979830347,43.5437,43.6312,43.5354,43.6312,16597.555
2007-04-23 15:30:00,104.75,104.76,104.61,104.67,15706.41108829583,43.627,43.6312,43.5687,43.5937,15706.4111
2007-04-23 15:35:00,104.68,104.81,104.6,104.8,29853.32036640626,43.5978,43.652,43.5645,43.6478,29853.3204
2007-04-23 15:40:00,104.8,104.8,104.67,104.78,23503.92013922284,43.6478,43.6478,43.5937,43.6395,23503.9201
2007-04-23 15:45:00,104.78,104.88,104.77,104.83,30744.464257940777,43.6395,43.6811,43.6353,43.6603,30744.4643
2007-04-23 15:50:00,104.83,104.9,104.81,104.81,37205.25747156601,43.6603,43.6895,43.652,43.652,37205.2575
2007-04-23 15:55:00,104.82,104.84,104.76,104.76,27291.28167824453,43.6561,43.6645,43.6312,43.6312,27291.2817
2007-04-24 09:30:00,105.13,105.71,105.13,105.7,17822.877830690304,43.7853,44.0268,43.7853,44.0226,17822.8778
2007-04-24 09:35:00,105.69,105.7,105.04,105.17,27402.674664686343,44.0185,44.0226,43.7478,43.8019,27402.6747
2007-04-24 09:40:00,105.2,105.2,104.76,105.01,13812.730318784988,43.8144,43.8144,43.6312,43.7353,13812.7303
2007-04-24 09:45:00,105.01,105.03,104.92,104.93,9022.831901786967,43.7353,43.7436,43.6978,43.702,9022.8319
2007-04-24 09:50:00,104.93,105.16,104.63,104.76,26511.53077315183,43.702,43.7977,43.577,43.6312,26511.5308
2007-04-24 09:55:00,104.73,104.76,104.6,104.73,11027.905657739626,43.6187,43.6312,43.5645,43.6187,11027.9057
2007-04-24 10:00:00,104.73,104.73,104.06,104.06,42440.72783433129,43.6187,43.6187,43.3396,43.3396,42440.7278
2007-04-24 10:05:00,104.06,104.1,103.81,103.81,18936.807695108448,43.3396,43.3563,43.2355,43.2355,18936.8077
2007-04-24 10:10:00,103.86,104.09,103.83,103.98,12587.407467925028,43.2563,43.3521,43.2438,43.3063,12587.4075
2007-04-24 10:15:00,104.01,104.14,103.97,104.1,16486.16199338853,43.3188,43.3729,43.3021,43.3563,16486.162
2007-04-24 10:20:00,104.09,104.14,103.6,103.61,21053.27443750292,43.3521,43.3729,43.148,43.1522,21053.2744
2007-04-24 10:25:00,103.61,103.74,103.5,103.69,18045.66380357393,43.1522,43.2063,43.1064,43.1855,18045.6638
2007-04-24 10:30:00,103.63,103.74,103.53,103.74,18714.02172222482,43.1605,43.2063,43.1189,43.2063,18714.0217
2007-04-24 10:35:00,103.77,103.77,103.64,103.69,10359.54773908874,43.2188,43.2188,43.1647,43.1855,10359.5477
2007-04-24 10:40:00,103.69,103.76,103.61,103.73,9802.582806879667,43.1855,43.2147,43.1522,43.2022,9802.5828
2007-04-24 10:45:00,103.73,103.76,103.62,103.71,15149.446156086758,43.2022,43.2147,43.1564,43.1938,15149.4462
2007-04-24 10:50:00,103.71,103.72,103.6,103.7,8911.438915345152,43.1938,43.198,43.148,43.1897,8911.4389
2007-04-24 10:55:00,103.7,103.78,103.63,103.63,18268.44977645756,43.1897,43.223,43.1605,43.1605,18268.4498
2007-04-24 11:00:00,103.66,103.91,103.54,103.86,14035.516291668617,43.173,43.2771,43.123,43.2563,14035.5163
2007-04-24 11:05:00,103.85,104.2,103.85,104.14,17488.69887136486,43.2521,43.3979,43.2521,43.3729,17488.6989
2007-04-24 11:10:00,104.16,104.23,104.13,104.15,10248.154752646926,43.3813,43.4104,43.3688,43.3771,10248.1548
2007-04-24 11:15:00,104.1,104.1,103.92,103.92,10136.76176620511,43.3563,43.3563,43.2813,43.2813,10136.7618
2007-04-24 11:20:00,103.92,104.08,103.92,104.06,8800.045928903339,43.2813,43.3479,43.2813,43.3396,8800.0459
2007-04-24 11:25:00,104.06,104.1,104.02,104.1,7351.937105159751,43.3396,43.3563,43.323,43.3563,7351.9371
2007-04-24 11:30:00,104.1,104.36,104.1,104.3,17154.519912039417,43.3563,43.4646,43.3563,43.4396,17154.5199
2007-04-24 11:35:00,104.3,104.32,104.18,104.24,7240.544118717937,43.4396,43.4479,43.3896,43.4146,7240.5441
2007-04-24 11:40:00,104.24,104.36,104.24,104.33,12030.442535715956,43.4146,43.4646,43.4146,43.4521,12030.4425
2007-04-24 11:45:00,104.33,104.38,104.28,104.38,10136.76176620511,43.4521,43.4729,43.4312,43.4729,10136.7618
2007-04-24 11:50:00,104.38,104.39,104.3,104.32,9134.22488822878,43.4729,43.4771,43.4396,43.4479,9134.2249
2007-04-24 11:55:00,104.33,104.4,104.3,104.32,5569.6493220907205,43.4521,43.4812,43.4396,43.4479,5569.6493
2007-04-24 12:00:00,104.29,104.41,104.24,104.35,10805.119684855998,43.4354,43.4854,43.4146,43.4604,10805.1197
2007-04-24 12:05:00,104.36,104.49,104.34,104.46,6238.007240741606,43.4646,43.5187,43.4562,43.5062,6238.0072
2007-04-24 12:10:00,104.41,104.58,104.41,104.46,5792.435294974349,43.4854,43.5562,43.4854,43.5062,5792.4353
2007-04-24 12:15:00,104.47,104.64,104.47,104.59,12810.193440808656,43.5104,43.5812,43.5104,43.5603,12810.1934
2007-04-24 12:20:00,104.59,104.63,104.45,104.45,13924.1233052268,43.5603,43.577,43.502,43.502,13924.1233
2007-04-24 12:25:00,104.45,104.61,104.45,104.52,7908.902037368823,43.502,43.5687,43.502,43.5312,7908.902
2007-04-24 12:30:00,104.52,104.54,104.5,104.5,2562.0386881617314,43.5312,43.5395,43.5229,43.5229,2562.0387
2007-04-24 12:35:00,104.47,104.49,104.44,104.44,4567.11244411439,43.5104,43.5187,43.4979,43.4979,4567.1124
2007-04-24 12:40:00,104.43,104.43,104.32,104.32,5346.863349207091,43.4937,43.4937,43.4479,43.4479,5346.8633
2007-04-24 12:45:00,104.32,104.32,104.24,104.29,2784.82466104536,43.4479,43.4479,43.4146,43.4354,2784.8247
2007-04-24 12:50:00,104.29,104.33,104.23,104.27,7686.116064485194,43.4354,43.4521,43.4104,43.4271,7686.1161
2007-04-24 12:55:00,104.28,104.33,104.28,104.32,4567.11244411439,43.4312,43.4521,43.4312,43.4479,4567.1124
2007-04-24 13:00:00,104.32,104.32,104.18,104.21,6238.007240741606,43.4479,43.4479,43.3896,43.4021,6238.0072
2007-04-24 13:05:00,104.23,104.23,104.14,104.22,10582.33371197237,43.4104,43.4104,43.3729,43.4062,10582.3337
2007-04-24 13:10:00,104.2,104.22,104.14,104.22,5569.6493220907205,43.3979,43.4062,43.3729,43.4062,5569.6493
2007-04-24 13:15:00,104.23,104.25,104.2,104.21,2673.4316746035456,43.4104,43.4187,43.3979,43.4021,2673.4317
2007-04-24 13:20:00,104.21,104.23,104.14,104.21,15706.41108829583,43.4021,43.4104,43.3729,43.4021,15706.4111
2007-04-24 13:25:00,104.22,104.25,104.21,104.24,7240.544118717937,43.4062,43.4187,43.4021,43.4146,7240.5441
2007-04-24 13:30:00,104.25,104.31,104.23,104.3,4678.505430556205,43.4187,43.4437,43.4104,43.4396,4678.5054
2007-04-24 13:35:00,104.28,104.36,104.23,104.23,7797.509050927008,43.4312,43.4646,43.4104,43.4104,7797.5091
2007-04-24 13:40:00,104.24,104.29,104.18,104.22,8131.688010252452,43.4146,43.4354,43.3896,43.4062,8131.688
2007-04-24 13:45:00,104.26,104.31,104.23,104.25,5792.435294974349,43.4229,43.4437,43.4104,43.4187,5792.4353
2007-04-24 13:50:00,104.3,104.31,104.15,104.22,12253.228508599585,43.4396,43.4437,43.3771,43.4062,12253.2285
2007-04-24 13:55:00,104.23,104.27,104.23,104.25,6460.793213625236,43.4104,43.4271,43.4104,43.4187,6460.7932
2007-04-24 14:00:00,104.27,104.27,104.19,104.27,6349.400227183421,43.4271,43.4271,43.3938,43.4271,6349.4002
2007-04-24 14:05:00,104.27,104.32,104.27,104.32,10248.154752646926,43.4271,43.4479,43.4271,43.4479,10248.1548
2007-04-24 14:10:00,104.32,104.41,104.29,104.35,15817.804074737644,43.4479,43.4854,43.4354,43.4604,15817.8041
2007-04-24 14:15:00,104.34,104.39,104.19,104.22,10136.76176620511,43.4562,43.4771,43.3938,43.4062,10136.7618
2007-04-24 14:20:00,104.23,104.23,104.11,104.18,14703.874210319502,43.4104,43.4104,43.3604,43.3896,14703.8742
2007-04-24 14:25:00,104.16,104.29,104.16,104.2,16374.769006946715,43.3813,43.4354,43.3813,43.3979,16374.769
2007-04-24 14:30:00,104.17,104.26,104.17,104.26,7017.758145834308,43.3854,43.4229,43.3854,43.4229,7017.7581
2007-04-24 14:35:00,104.27,104.37,104.27,104.32,7240.544118717937,43.4271,43.4687,43.4271,43.4479,7240.5441
2007-04-24 14:40:00,104.3,104.32,104.18,104.24,19048.200681550265,43.4396,43.4479,43.3896,43.4146,19048.2007
2007-04-24 14:45:00,104.24,104.24,104.14,104.21,13478.551359459543,43.4146,43.4146,43.3729,43.4021,13478.5514
2007-04-24 14:50:00,104.22,104.27,104.21,104.25,7240.544118717937,43.4062,43.4271,43.4021,43.4187,7240.5441
2007-04-24 14:55:00,104.25,104.27,104.24,104.26,4901.291403439834,43.4187,43.4271,43.4146,43.4229,4901.2914
2007-04-24 15:00:00,104.26,104.27,104.23,104.27,11250.691630623254,43.4229,43.4271,43.4104,43.4271,11250.6916
2007-04-24 15:05:00,104.25,104.25,104.08,104.19,13032.979413692285,43.4187,43.4187,43.3479,43.3938,13032.9794
2007-04-24 15:10:00,104.19,104.23,104.15,104.23,12587.407467925028,43.3938,43.4104,43.3771,43.4104,12587.4075
2007-04-24 15:15:00,104.22,104.25,104.11,104.11,7686.116064485194,43.4062,43.4187,43.3604,43.3604,7686.1161
2007-04-24 15:20:00,104.09,104.13,104.08,104.09,10136.76176620511,43.3521,43.3688,43.3479,43.3521,10136.7618
2007-04-24 15:25:00,104.11,104.16,104.03,104.07,12364.6214950414,43.3604,43.3813,43.3271,43.3438,12364.6215
2007-04-24 15:30:00,104.05,104.12,104.02,104.12,10805.119684855998,43.3354,43.3646,43.323,43.3646,10805.1197
2007-04-24 15:35:00,104.12,104.12,104.06,104.09,16820.340952713974,43.3646,43.3646,43.3396,43.3521,16820.341
2007-04-24 15:40:00,104.09,104.09,103.88,103.9,16931.73393915579,43.3521,43.3521,43.2646,43.273,16931.7339
2007-04-24 15:45:00,103.89,104.04,103.82,103.83,38207.79434954234,43.2688,43.3313,43.2397,43.2438,38207.7943
2007-04-24 15:50:00,103.83,103.87,103.77,103.86,48455.94910218927,43.2438,43.2605,43.2188,43.2563,48455.9491
2007-04-24 15:55:00,103.86,103.91,103.78,103.91,55696.4932209072,43.2563,43.2771,43.223,43.2771,55696.4932
2007-04-25 09:30:00,104.55,105.03,104.55,105.02,32749.538013893434,43.5437,43.7436,43.5437,43.7394,32749.538
2007-04-25 09:35:00,105.02,105.41,105.01,105.3,31635.60814947529,43.7394,43.9019,43.7353,43.8561,31635.6081
2007-04-25 09:40:00,105.3,105.46,105.2,105.21,17043.126925597604,43.8561,43.9227,43.8144,43.8186,17043.1269
2007-04-25 09:45:00,105.19,105.28,105.1,105.12,26622.923759593643,43.8102,43.8477,43.7728,43.7811,26622.9238
2007-04-25 09:50:00,105.09,105.1,104.86,104.94,14592.481223877689,43.7686,43.7728,43.6728,43.7061,14592.4812
2007-04-25 09:55:00,104.93,104.95,104.43,104.44,29630.53439352263,43.702,43.7103,43.4937,43.4979,29630.5344
2007-04-25 10:00:00,104.5,104.51,104.06,104.46,36536.89955291512,43.5229,43.527,43.3396,43.5062,36536.8996
2007-04-25 10:05:00,104.46,104.46,104.07,104.17,20941.88145106111,43.5062,43.5062,43.3438,43.3854,20941.8815
2007-04-25 10:10:00,104.18,104.18,103.69,103.74,20830.48846461929,43.3896,43.3896,43.1855,43.2063,20830.4885
2007-04-25 10:15:00,103.69,103.69,103.44,103.48,29964.71335284808,43.1855,43.1855,43.0814,43.098,29964.7134
2007-04-25 10:20:00,103.48,103.53,103.36,103.53,20273.52353241022,43.098,43.1189,43.0481,43.1189,20273.5235
2007-04-25 10:25:00,103.55,103.62,103.36,103.53,28739.39050198812,43.1272,43.1564,43.0481,43.1189,28739.3905
2007-04-25 10:30:00,103.53,103.81,103.48,103.81,16040.590047621274,43.1189,43.2355,43.098,43.2355,16040.59
2007-04-25 10:35:00,103.8,103.81,103.57,103.7,15149.446156086758,43.2313,43.2355,43.1355,43.1897,15149.4462
2007-04-25 10:40:00,103.7,103.7,103.54,103.62,20162.130545968408,43.1897,43.1897,43.123,43.1564,20162.1305
2007-04-25 10:45:00,103.62,103.7,103.57,103.59,14258.302264552243,43.1564,43.1897,43.1355,43.1439,14258.3023
2007-04-25 10:50:00,103.59,103.59,103.44,103.45,18825.414708666634,43.1439,43.1439,43.0814,43.0856,18825.4147
2007-04-25 10:55:00,103.44,103.45,103.2,103.29,16151.983034063089,43.0814,43.0856,42.9814,43.0189,16151.983
2007-04-25 11:00:00,103.29,103.34,103.28,103.32,14926.66018320313,43.0189,43.0397,43.0148,43.0314,14926.6602
2007-04-25 11:05:00,103.32,103.58,103.31,103.57,35534.3626749388,43.0314,43.1397,43.0272,43.1355,35534.3627
2007-04-25 11:10:00,103.56,103.58,103.41,103.41,34531.82579696247,43.1314,43.1397,43.0689,43.0689,34531.8258
2007-04-25 11:15:00,103.4,103.4,103.12,103.29,23726.70611210647,43.0647,43.0647,42.9481,43.0189,23726.7061
2007-04-25 11:20:00,103.25,103.27,103.2,103.2,7908.902037368823,43.0023,43.0106,42.9814,42.9814,7908.902
2007-04-25 11:25:00,103.2,103.25,103.09,103.09,9134.22488822878,42.9814,43.0023,42.9356,42.9356,9134.2249
2007-04-25 11:30:00,103.06,103.06,103.0,103.04,15038.053169644943,42.9231,42.9231,42.8981,42.9148,15038.0532
2007-04-25 11:35:00,103.04,103.04,102.83,102.84,18268.44977645756,42.9148,42.9148,42.8273,42.8315,18268.4498
2007-04-25 11:40:00,102.83,102.83,102.74,102.75,16820.340952713974,42.8273,42.8273,42.7898,42.794,16820.341
2007-04-25 11:45:00,102.75,103.0,102.75,102.93,22501.38326124651,42.794,42.8981,42.794,42.869,22501.3833
2007-04-25 11:50:00,102.93,103.23,102.89,103.2,23392.527152781026,42.869,42.9939,42.8523,42.9814,23392.5272
2007-04-25 11:55:00,103.2,103.51,103.2,103.48,31747.001135917104,42.9814,43.1105,42.9814,43.098,31747.0011
2007-04-25 12:00:00,103.48,103.51,103.34,103.34,17934.270817132117,43.098,43.1105,43.0397,43.0397,17934.2708
2007-04-25 12:05:00,103.35,103.4,103.27,103.27,9691.189820437854,43.0439,43.0647,43.0106,43.0106,9691.1898
2007-04-25 12:10:00,103.27,103.27,103.23,103.25,6572.18620006705,43.0106,43.0106,42.9939,43.0023,6572.1862
2007-04-25 12:15:00,103.27,103.39,103.27,103.39,6906.365159392493,43.0106,43.0606,43.0106,43.0606,6906.3652
2007-04-25 12:20:00,103.37,103.43,103.35,103.39,6572.18620006705,43.0522,43.0772,43.0439,43.0606,6572.1862
2007-04-25 12:25:00,103.37,103.44,103.36,103.44,10916.51267129781,43.0522,43.0814,43.0481,43.0814,10916.5127
2007-04-25 12:30:00,103.43,103.51,103.41,103.47,8688.652942461524,43.0772,43.1105,43.0689,43.0939,8688.6529
2007-04-25 12:35:00,103.48,103.5,103.45,103.47,4901.291403439834,43.098,43.1064,43.0856,43.0939,4901.2914
2007-04-25 12:40:00,103.51,103.68,103.51,103.67,14703.874210319502,43.1105,43.1813,43.1105,43.1772,14703.8742
2007-04-25 12:45:00,103.69,103.78,103.64,103.78,10470.940725530554,43.1855,43.223,43.1647,43.223,10470.9407
2007-04-25 12:50:00,103.78,103.79,103.66,103.67,6126.614254299792,43.223,43.2272,43.173,43.1772,6126.6143
2007-04-25 12:55:00,103.69,103.76,103.65,103.76,8800.045928903339,43.1855,43.2147,43.1689,43.2147,8800.0459
2007-04-25 13:00:00,103.76,103.76,103.66,103.67,5792.435294974349,43.2147,43.2147,43.173,43.1772,5792.4353
2007-04-25 13:05:00,103.66,103.7,103.66,103.69,7129.151132276122,43.173,43.1897,43.173,43.1855,7129.1511
2007-04-25 13:10:00,103.69,103.73,103.63,103.73,9468.403847554224,43.1855,43.2022,43.1605,43.2022,9468.4038
2007-04-25 13:15:00,103.74,103.88,103.74,103.85,10470.940725530554,43.2063,43.2646,43.2063,43.2521,10470.9407
2007-04-25 13:20:00,103.85,103.85,103.78,103.78,5235.470362765277,43.2521,43.2521,43.223,43.223,5235.4704
2007-04-25 13:25:00,103.77,103.82,103.69,103.69,6572.18620006705,43.2188,43.2397,43.1855,43.1855,6572.1862
2007-04-25 13:30:00,103.72,103.72,103.65,103.68,16708.94796627216,43.198,43.198,43.1689,43.1813,16708.948
2007-04-25 13:35:00,103.67,103.7,103.67,103.7,6572.18620006705,43.1772,43.1897,43.1772,43.1897,6572.1862
2007-04-25 13:40:00,103.7,103.72,103.68,103.7,15817.804074737644,43.1897,43.198,43.1813,43.1897,15817.8041
2007-04-25 13:45:00,103.7,103.73,103.68,103.69,23949.49208499009,43.1897,43.2022,43.1813,43.1855,23949.4921
2007-04-25 13:50:00,103.68,103.76,103.66,103.7,33863.46787831158,43.1813,43.2147,43.173,43.1897,33863.4679
2007-04-25 13:55:00,103.7,103.75,103.68,103.71,13589.944345901358,43.1897,43.2105,43.1813,43.1938,13589.9443
2007-04-25 14:00:00,103.69,103.79,103.6,103.71,21833.02534259562,43.1855,43.2272,43.148,43.1938,21833.0253
2007-04-25 14:05:00,103.71,103.82,103.69,103.69,16597.554979830347,43.1938,43.2397,43.1855,43.1855,16597.555
2007-04-25 14:10:00,103.7,103.81,103.7,103.81,9022.831901786967,43.1897,43.2355,43.1897,43.2355,9022.8319
2007-04-25 14:15:00,103.8,103.82,103.78,103.79,8243.080996694265,43.2313,43.2397,43.223,43.2272,8243.081
2007-04-25 14:20:00,103.79,103.82,103.77,103.81,7686.116064485194,43.2272,43.2397,43.2188,43.2355,7686.1161
2007-04-25 14:25:00,103.81,103.81,103.71,103.73,11139.29864418144,43.2355,43.2355,43.1938,43.2022,11139.2986
2007-04-25 14:30:00,103.74,103.77,103.64,103.68,17377.305884923047,43.2063,43.2188,43.1647,43.1813,17377.3059
2007-04-25 14:35:00,103.69,103.7,103.67,103.7,7574.723078043379,43.1855,43.1897,43.1772,43.1897,7574.7231
2007-04-25 14:40:00,103.7,103.81,103.69,103.79,10693.726698414182,43.1897,43.2355,43.1855,43.2272,10693.7267
2007-04-25 14:45:00,103.81,103.81,103.66,103.69,11807.656562832326,43.2355,43.2355,43.173,43.1855,11807.6566
2007-04-25 14:50:00,103.69,103.73,103.66,103.7,12476.014481483213,43.1855,43.2022,43.173,43.1897,12476.0145
2007-04-25 14:55:00,103.68,103.71,103.62,103.64,11250.691630623254,43.1813,43.1938,43.1564,43.1647,11250.6916
2007-04-25 15:00:00,103.64,103.79,103.64,103.78,17600.091857806678,43.1647,43.2272,43.1647,43.223,17600.0919
2007-04-25 15:05:00,103.78,103.81,103.71,103.8,11584.870589948698,43.223,43.2355,43.1938,43.2313,11584.8706
2007-04-25 15:10:00,103.79,103.81,103.62,103.67,12810.193440808656,43.2272,43.2355,43.1564,43.1772,12810.1934
2007-04-25 15:15:00,103.67,103.76,103.65,103.75,9913.975793321482,43.1772,43.2147,43.1689,43.2105,9913.9758
2007-04-25 15:20:00,103.75,103.75,103.7,103.71,18379.842762899378,43.2105,43.2105,43.1897,43.1938,18379.8428
2007-04-25 15:25:00,103.71,103.82,103.7,103.82,18268.44977645756,43.1938,43.2397,43.1897,43.2397,18268.4498
2007-04-25 15:30:00,103.81,103.82,103.73,103.79,16820.340952713974,43.2355,43.2397,43.2022,43.2272,16820.341
2007-04-25 15:35:00,103.79,103.79,103.71,103.72,11919.04954927414,43.2272,43.2272,43.1938,43.198,11919.0495
2007-04-25 15:40:00,103.74,103.8,103.7,103.8,21387.453396828365,43.2063,43.2313,43.1897,43.2313,21387.4534
2007-04-25 15:45:00,103.79,103.8,103.7,103.73,12364.6214950414,43.2272,43.2313,43.1897,43.2022,12364.6215
2007-04-25 15:50:00,103.73,103.73,103.65,103.71,24840.63597652461,43.2022,43.2022,43.1689,43.1938,24840.636
2007-04-25 15:55:00,103.71,103.83,103.6,103.7,40435.65407837863,43.1938,43.2438,43.148,43.1897,40435.6541
2007-04-26 09:30:00,103.82,104.07,103.82,104.07,8911.438915345152,43.2397,43.3438,43.2397,43.3438,8911.4389
2007-04-26 09:35:00,104.07,104.29,104.0,104.26,11139.29864418144,43.3438,43.4354,43.3146,43.4229,11139.2986
2007-04-26 09:40:00,104.29,104.59,104.29,104.59,8800.045928903339,43.4354,43.5603,43.4354,43.5603,8800.0459
2007-04-26 09:45:00,104.59,104.59,104.23,104.27,12921.586427250471,43.5603,43.5603,43.4104,43.4271,12921.5864
2007-04-26 09:50:00,104.27,104.29,104.23,104.27,6460.793213625236,43.4271,43.4354,43.4104,43.4271,6460.7932
2007-04-26 09:55:00,104.27,104.27,104.14,104.14,9245.617874670595,43.4271,43.4271,43.3729,43.3729,9245.6179
2007-04-26 10:00:00,104.14,104.14,103.59,103.62,19382.379640875708,43.3729,43.3729,43.1439,43.1564,19382.3796
2007-04-26 10:05:00,103.64,103.65,103.42,103.44,19716.558600201148,43.1647,43.1689,43.0731,43.0814,19716.5586
2007-04-26 10:10:00,103.42,103.45,103.18,103.24,16931.73393915579,43.0731,43.0856,42.9731,42.9981,16931.7339
2007-04-26 10:15:00,103.24,103.3,103.08,103.08,6572.18620006705,42.9981,43.0231,42.9315,42.9315,6572.1862
2007-04-26 10:20:00,103.11,103.32,103.09,103.27,6683.579186508864,42.9439,43.0314,42.9356,43.0106,6683.5792
2007-04-26 10:25:00,103.3,103.37,103.26,103.33,8465.866969577895,43.0231,43.0522,43.0064,43.0356,8465.867
2007-04-26 10:30:00,103.32,103.53,103.32,103.53,16040.590047621274,43.0314,43.1189,43.0314,43.1189,16040.59
2007-04-26 10:35:00,103.52,103.85,103.52,103.83,18157.056790015748,43.1147,43.2521,43.1147,43.2438,18157.0568
2007-04-26 10:40:00,103.83,104.17,103.83,104.17,14703.874210319502,43.2438,43.3854,43.2438,43.3854,14703.8742
2007-04-26 10:45:00,104.18,104.21,104.09,104.15,11250.691630623254,43.3896,43.4021,43.3521,43.3771,11250.6916
2007-04-26 10:50:00,104.14,104.19,104.09,104.11,11027.905657739626,43.3729,43.3938,43.3521,43.3604,11027.9057
2007-04-26 10:55:00,104.1,104.16,104.07,104.12,16597.554979830347,43.3563,43.3813,43.3438,43.3646,16597.555
2007-04-26 11:00:00,104.11,104.11,103.9,103.93,12141.83552215777,43.3604,43.3604,43.273,43.2855,12141.8355
2007-04-26 11:05:00,103.95,103.99,103.84,103.9,11696.263576390513,43.2938,43.3105,43.248,43.273,11696.2636
2007-04-26 11:10:00,103.92,104.02,103.89,103.97,12587.407467925028,43.2813,43.323,43.2688,43.3021,12587.4075
2007-04-26 11:15:00,103.97,104.03,103.91,104.02,9802.582806879667,43.3021,43.3271,43.2771,43.323,9802.5828
2007-04-26 11:20:00,104.02,104.02,103.57,103.58,15149.446156086758,43.323,43.323,43.1355,43.1397,15149.4462
2007-04-26 11:25:00,103.56,103.6,103.44,103.58,15483.625115412202,43.1314,43.148,43.0814,43.1397,15483.6251
2007-04-26 11:30:00,103.58,103.74,103.58,103.69,9245.617874670595,43.1397,43.2063,43.1397,43.1855,9245.6179
2007-04-26 11:35:00,103.69,103.99,103.67,103.99,10582.33371197237,43.1855,43.3105,43.1772,43.3105,10582.3337
2007-04-26 11:40:00,104.01,104.01,103.95,104.0,4901.291403439834,43.3188,43.3188,43.2938,43.3146,4901.2914
2007-04-26 11:45:00,104.0,104.0,103.88,103.88,8243.080996694265,43.3146,43.3146,43.2646,43.2646,8243.081
2007-04-26 11:50:00,103.85,103.85,103.69,103.69,13144.3724001341,43.2521,43.2521,43.1855,43.1855,13144.3724
2007-04-26 11:55:00,103.65,103.65,103.44,103.51,11696.263576390513,43.1689,43.1689,43.0814,43.1105,11696.2636
2007-04-26 12:00:00,103.51,103.68,103.48,103.49,11807.656562832326,43.1105,43.1813,43.098,43.1022,11807.6566
2007-04-26 12:05:00,103.5,103.64,103.42,103.64,11139.29864418144,43.1064,43.1647,43.0731,43.1647,11139.2986
2007-04-26 12:10:00,103.65,103.87,103.65,103.81,11362.08461706507,43.1689,43.2605,43.1689,43.2355,11362.0846
2007-04-26 12:15:00,103.79,103.87,103.77,103.87,5681.042308532535,43.2272,43.2605,43.2188,43.2605,5681.0423
2007-04-26 12:20:00,103.87,104.0,103.87,103.99,10693.726698414182,43.2605,43.3146,43.2605,43.3105,10693.7267
2007-04-26 12:25:00,103.99,104.07,103.96,104.06,11584.870589948698,43.3105,43.3438,43.298,43.3396,11584.8706
2007-04-26 12:30:00,104.07,104.23,104.07,104.14,15483.625115412202,43.3438,43.4104,43.3438,43.3729,15483.6251
2007-04-26 12:35:00,104.15,104.23,104.14,104.19,8020.295023810637,43.3771,43.4104,43.3729,43.3938,8020.295
2007-04-26 12:40:00,104.2,104.21,104.17,104.2,10916.51267129781,43.3979,43.4021,43.3854,43.3979,10916.5127
2007-04-26 12:45:00,104.2,104.27,104.2,104.22,10359.54773908874,43.3979,43.4271,43.3979,43.4062,10359.5477
2007-04-26 12:50:00,104.23,104.28,104.18,104.18,7129.151132276122,43.4104,43.4312,43.3896,43.3896,7129.1511
2007-04-26 12:55:00,104.2,104.23,104.17,104.21,7686.116064485194,43.3979,43.4104,43.3854,43.4021,7686.1161
2007-04-26 13:00:00,104.22,104.28,104.22,104.25,8243.080996694265,43.4062,43.4312,43.4062,43.4187,8243.081
2007-04-26 13:05:00,104.23,104.29,104.23,104.27,14146.90927811043,43.4104,43.4354,43.4104,43.4271,14146.9093
2007-04-26 13:10:00,104.27,104.28,104.26,104.28,3898.754525463504,43.4271,43.4312,43.4229,43.4312,3898.7545
2007-04-26 13:15:00,104.29,104.36,104.29,104.35,7797.509050927008,43.4354,43.4646,43.4354,43.4604,7797.5091
2007-04-26 13:20:00,104.32,104.35,104.25,104.27,7463.330091601565,43.4479,43.4604,43.4187,43.4271,7463.3301
2007-04-26 13:25:00,104.26,104.26,104.19,104.2,3787.3615390216896,43.4229,43.4229,43.3938,43.3979,3787.3615
2007-04-26 13:30:00,104.18,104.23,104.14,104.18,8020.295023810637,43.3896,43.4104,43.3729,43.3896,8020.295
2007-04-26 13:35:00,104.18,104.22,104.14,104.14,4678.505430556205,43.3896,43.4062,43.3729,43.3729,4678.5054
2007-04-26 13:40:00,104.17,104.23,104.17,104.21,10248.154752646926,43.3854,43.4104,43.3854,43.4021,10248.1548
2007-04-26 13:45:00,104.22,104.33,104.22,104.32,15483.625115412202,43.4062,43.4521,43.4062,43.4479,15483.6251
2007-04-26 13:50:00,104.33,104.33,104.23,104.32,8688.652942461524,43.4521,43.4521,43.4104,43.4479,8688.6529
2007-04-26 13:55:00,104.32,104.37,104.22,104.26,9802.582806879667,43.4479,43.4687,43.4062,43.4229,9802.5828
2007-04-26 14:00:00,104.25,104.32,104.22,104.28,7351.937105159751,43.4187,43.4479,43.4062,43.4312,7351.9371
2007-04-26 14:05:00,104.28,104.46,104.28,104.38,12476.014481483213,43.4312,43.5062,43.4312,43.4729,12476.0145
2007-04-26 14:10:00,104.38,104.41,104.37,104.41,11807.656562832326,43.4729,43.4854,43.4687,43.4854,11807.6566
2007-04-26 14:15:00,104.4,104.51,104.4,104.47,13812.730318784988,43.4812,43.527,43.4812,43.5104,13812.7303
2007-04-26 14:20:00,104.49,104.55,104.48,104.55,17377.305884923047,43.5187,43.5437,43.5145,43.5437,17377.3059
2007-04-26 14:25:00,104.57,104.58,104.49,104.49,5346.863349207091,43.552,43.5562,43.5187,43.5187,5346.8633
2007-04-26 14:30:00,104.49,104.49,104.39,104.49,5792.435294974349,43.5187,43.5187,43.4771,43.5187,5792.4353
2007-04-26 14:35:00,104.49,104.63,104.49,104.61,11807.656562832326,43.5187,43.577,43.5187,43.5687,11807.6566
2007-04-26 14:40:00,104.61,104.75,104.61,104.69,11027.905657739626,43.5687,43.627,43.5687,43.602,11027.9057
2007-04-26 14:45:00,104.69,104.82,104.69,104.8,13812.730318784988,43.602,43.6561,43.602,43.6478,13812.7303
2007-04-26 14:50:00,104.82,104.85,104.76,104.84,10916.51267129781,43.6561,43.6686,43.6312,43.6645,10916.5127
2007-04-26 14:55:00,104.84,104.85,104.81,104.82,10693.726698414182,43.6645,43.6686,43.652,43.6561,10693.7267
2007-04-26 15:00:00,104.79,104.85,104.76,104.76,8577.259956019709,43.6436,43.6686,43.6312,43.6312,8577.26
2007-04-26 15:05:00,104.76,104.77,104.74,104.74,8131.688010252452,43.6312,43.6353,43.6228,43.6228,8131.688
2007-04-26 15:10:00,104.7,104.71,104.51,104.59,7351.937105159751,43.6062,43.6103,43.527,43.5603,7351.9371
2007-04-26 15:15:00,104.59,104.59,104.45,104.46,11919.04954927414,43.5603,43.5603,43.502,43.5062,11919.0495
2007-04-26 15:20:00,104.46,104.48,104.36,104.36,9022.831901786967,43.5062,43.5145,43.4646,43.4646,9022.8319
2007-04-26 15:25:00,104.35,104.41,104.32,104.36,19716.558600201148,43.4604,43.4854,43.4479,43.4646,19716.5586
2007-04-26 15:30:00,104.37,104.49,104.37,104.48,10359.54773908874,43.4687,43.5187,43.4687,43.5145,10359.5477
2007-04-26 15:35:00,104.47,104.47,104.26,104.26,11027.905657739626,43.5104,43.5104,43.4229,43.4229,11027.9057
2007-04-26 15:40:00,104.27,104.32,104.22,104.32,13255.765386575917,43.4271,43.4479,43.4062,43.4479,13255.7654
2007-04-26 15:45:00,104.32,104.41,104.31,104.35,10693.726698414182,43.4479,43.4854,43.4437,43.4604,10693.7267
2007-04-26 15:50:00,104.35,104.35,103.97,104.08,25174.814935850056,43.4604,43.4604,43.3021,43.3479,25174.8149
2007-04-26 15:55:00,104.11,104.21,103.96,103.98,19270.98665443389,43.3604,43.4021,43.298,43.3063,19270.9867
2007-04-27 09:30:00,103.24,104.68,103.24,104.51,27291.28167824453,42.9981,43.5978,42.9981,43.527,27291.2817
2007-04-27 09:35:00,104.52,104.53,104.18,104.23,25731.77986805913,43.5312,43.5354,43.3896,43.4104,25731.7799
2007-04-27 09:40:00,104.23,104.36,104.14,104.31,30298.89231217352,43.4104,43.4646,43.3729,43.4437,30298.8923
2007-04-27 09:45:00,104.31,104.35,104.13,104.24,19159.59366799208,43.4437,43.4604,43.3688,43.4146,19159.5937
2007-04-27 09:50:00,104.25,104.52,104.14,104.52,18936.807695108448,43.4187,43.5312,43.3729,43.5312,18936.8077
2007-04-27 09:55:00,104.52,104.52,104.3,104.32,27291.28167824453,43.5312,43.5312,43.4396,43.4479,27291.2817
2007-04-27 10:00:00,104.3,104.43,104.25,104.32,29630.53439352263,43.4396,43.4937,43.4187,43.4479,29630.5344
2007-04-27 10:05:00,104.32,104.46,104.32,104.39,26400.137786710013,43.4479,43.5062,43.4479,43.4771,26400.1378
2007-04-27 10:10:00,104.4,104.4,104.12,104.12,21164.66742394474,43.4812,43.4812,43.3646,43.3646,21164.6674
2007-04-27 10:15:00,104.15,104.37,104.09,104.2,13144.3724001341,43.3771,43.4687,43.3521,43.3979,13144.3724
2007-04-27 10:20:00,104.24,104.25,104.14,104.14,8243.080996694265,43.4146,43.4187,43.3729,43.3729,8243.081
2007-04-27 10:25:00,104.14,104.38,104.14,104.38,7351.937105159751,43.3729,43.4729,43.3729,43.4729,7351.9371
2007-04-27 10:30:00,104.38,104.48,104.13,104.32,8354.47398313608,43.4729,43.5145,43.3688,43.4479,8354.474
2007-04-27 10:35:00,104.29,104.29,104.05,104.26,9022.831901786967,43.4354,43.4354,43.3354,43.4229,9022.8319
2007-04-27 10:40:00,104.21,104.25,104.11,104.2,5569.6493220907205,43.4021,43.4187,43.3604,43.3979,5569.6493
2007-04-27 10:45:00,104.2,104.23,103.99,104.23,20050.73755952659,43.3979,43.4104,43.3105,43.4104,20050.7376
2007-04-27 10:50:00,104.23,104.25,104.19,104.2,4344.326471230762,43.4104,43.4187,43.3938,43.3979,4344.3265
2007-04-27 10:55:00,104.19,104.27,104.19,104.23,3453.182579696246,43.3938,43.4271,43.3938,43.4104,3453.1826
2007-04-27 11:00:00,104.26,104.32,104.21,104.27,4789.89841699802,43.4229,43.4479,43.4021,43.4271,4789.8984
2007-04-27 11:05:00,104.23,104.58,104.23,104.5,10805.119684855998,43.4104,43.5562,43.4104,43.5229,10805.1197
2007-04-27 11:10:00,104.5,104.53,104.46,104.5,7686.116064485194,43.5229,43.5354,43.5062,43.5229,7686.1161
2007-04-27 11:15:00,104.45,104.48,104.25,104.42,9357.01086111241,43.502,43.5145,43.4187,43.4895,9357.0109
2007-04-27 11:20:00,104.36,104.36,104.14,104.14,4455.719457672576,43.4646,43.4646,43.3729,43.3729,4455.7195
2007-04-27 11:25:00,104.14,104.47,104.06,104.07,19605.16561375933,43.3729,43.5104,43.3396,43.3438,19605.1656
2007-04-27 11:30:00,104.07,104.18,104.07,104.12,7017.758145834308,43.3438,43.3896,43.3438,43.3646,7017.7581
2007-04-27 11:35:00,104.12,104.27,104.11,104.16,6572.18620006705,43.3646,43.4271,43.3604,43.3813,6572.1862
2007-04-27 11:40:00,104.15,104.16,104.1,104.1,7017.758145834308,43.3771,43.3813,43.3563,43.3563,7017.7581
2007-04-27 11:45:00,104.12,104.2,104.06,104.2,9802.582806879667,43.3646,43.3979,43.3396,43.3979,9802.5828
2007-04-27 11:50:00,104.18,104.26,104.18,104.19,2896.2176474871744,43.3896,43.4229,43.3896,43.3938,2896.2176
2007-04-27 11:55:00,104.19,104.26,104.18,104.23,15149.446156086758,43.3938,43.4229,43.3896,43.4104,15149.4462
2007-04-27 12:00:00,104.23,104.29,104.14,104.29,4121.540498347133,43.4104,43.4354,43.3729,43.4354,4121.5405
2007-04-27 12:05:00,104.27,104.27,104.2,104.24,2116.466742394474,43.4271,43.4271,43.3979,43.4146,2116.4667
2007-04-27 12:10:00,104.25,104.36,104.25,104.27,5012.684389881648,43.4187,43.4646,43.4187,43.4271,5012.6844
2007-04-27 12:15:00,104.27,104.31,104.22,104.31,4678.505430556205,43.4271,43.4437,43.4062,43.4437,4678.5054
2007-04-27 12:20:00,104.31,104.32,104.21,104.25,4678.505430556205,43.4437,43.4479,43.4021,43.4187,4678.5054
2007-04-27 12:25:00,104.25,104.35,104.25,104.33,3453.182579696246,43.4187,43.4604,43.4187,43.4521,3453.1826
2007-04-27 12:30:00,104.37,104.38,104.31,104.31,2450.645701719917,43.4687,43.4729,43.4437,43.4437,2450.6457
2007-04-27 12:35:00,104.31,104.31,104.21,104.25,4789.89841699802,43.4437,43.4437,43.4021,43.4187,4789.8984
2007-04-27 12:40:00,104.25,104.49,104.25,104.39,8800.045928903339,43.4187,43.5187,43.4187,43.4771,8800.0459
2007-04-27 12:45:00,104.35,104.39,104.26,104.36,12587.407467925028,43.4604,43.4771,43.4229,43.4646,12587.4075
2007-04-27 12:50:00,104.33,104.52,104.32,104.52,6349.400227183421,43.4521,43.5312,43.4479,43.5312,6349.4002
2007-04-27 12:55:00,104.52,104.68,104.5,104.57,19382.379640875708,43.5312,43.5978,43.5229,43.552,19382.3796
2007-04-27 13:00:00,104.53,104.67,104.51,104.67,9468.403847554224,43.5354,43.5937,43.527,43.5937,9468.4038
2007-04-27 13:05:00,104.63,104.65,104.5,104.64,13924.1233052268,43.577,43.5853,43.5229,43.5812,13924.1233
2007-04-27 13:10:00,104.64,104.71,104.54,104.63,14926.66018320313,43.5812,43.6103,43.5395,43.577,14926.6602
2007-04-27 13:15:00,104.64,104.66,104.53,104.53,6794.972172950679,43.5812,43.5895,43.5354,43.5354,6794.9722
2007-04-27 13:20:00,104.53,104.56,104.43,104.5,6572.18620006705,43.5354,43.5479,43.4937,43.5229,6572.1862
2007-04-27 13:25:00,104.53,104.69,104.53,104.69,3230.396606812618,43.5354,43.602,43.5354,43.602,3230.3966
2007-04-27 13:30:00,104.69,104.92,104.69,104.8,9579.79683399604,43.602,43.6978,43.602,43.6478,9579.7968
2007-04-27 13:35:00,104.8,104.93,104.8,104.93,15260.839142528574,43.6478,43.702,43.6478,43.702,15260.8391
2007-04-27 13:40:00,104.93,105.02,104.93,104.98,11584.870589948698,43.702,43.7394,43.702,43.7228,11584.8706
2007-04-27 13:45:00,104.96,104.96,104.76,104.82,7129.151132276122,43.7144,43.7144,43.6312,43.6561,7129.1511
2007-04-27 13:50:00,104.78,104.91,104.73,104.87,9579.79683399604,43.6395,43.6936,43.6187,43.677,9579.7968
2007-04-27 13:55:00,104.88,104.88,104.76,104.85,7240.544118717937,43.6811,43.6811,43.6312,43.6686,7240.5441
2007-04-27 14:00:00,104.88,104.88,104.77,104.78,15929.19706117946,43.6811,43.6811,43.6353,43.6395,15929.1971
2007-04-27 14:05:00,104.79,104.83,104.73,104.77,15595.018101854015,43.6436,43.6603,43.6187,43.6353,15595.0181
2007-04-27 14:10:00,104.75,104.91,104.72,104.88,9691.189820437854,43.627,43.6936,43.6145,43.6811,9691.1898
2007-04-27 14:15:00,104.85,105.0,104.83,104.93,6126.614254299792,43.6686,43.7311,43.6603,43.702,6126.6143
2007-04-27 14:20:00,104.92,105.11,104.92,104.97,16486.16199338853,43.6978,43.7769,43.6978,43.7186,16486.162
2007-04-27 14:25:00,104.93,104.96,104.78,104.92,12921.586427250471,43.702,43.7144,43.6395,43.6978,12921.5864
2007-04-27 14:30:00,104.92,105.09,104.92,105.06,8800.045928903339,43.6978,43.7686,43.6978,43.7561,8800.0459
2007-04-27 14:35:00,105.06,105.13,105.06,105.11,7686.116064485194,43.7561,43.7853,43.7561,43.7769,7686.1161
2007-04-27 14:40:00,105.11,105.47,105.11,105.37,30744.464257940777,43.7769,43.9269,43.7769,43.8852,30744.4643
2007-04-27 14:45:00,105.37,105.37,105.27,105.35,4232.933484788948,43.8852,43.8852,43.8436,43.8769,4232.9335
2007-04-27 14:50:00,105.33,105.33,105.17,105.2,11027.905657739626,43.8685,43.8685,43.8019,43.8144,11027.9057
2007-04-27 14:55:00,105.2,105.37,105.2,105.36,13367.158373017728,43.8144,43.8852,43.8144,43.881,13367.1584
2007-04-27 15:00:00,105.36,105.36,105.23,105.25,12921.586427250471,43.881,43.881,43.8269,43.8352,12921.5864
2007-04-27 15:05:00,105.24,105.25,105.07,105.13,15372.232128970389,43.8311,43.8352,43.7603,43.7853,15372.2321
2007-04-27 15:10:00,105.12,105.27,105.11,105.19,8577.259956019709,43.7811,43.8436,43.7769,43.8102,8577.26
2007-04-27 15:15:00,105.2,105.26,105.19,105.19,16931.73393915579,43.8144,43.8394,43.8102,43.8102,16931.7339
2007-04-27 15:20:00,105.18,105.41,105.15,105.34,21164.66742394474,43.8061,43.9019,43.7936,43.8727,21164.6674
2007-04-27 15:25:00,105.34,105.35,105.2,105.21,21944.41832903744,43.8727,43.8769,43.8144,43.8186,21944.4183
2007-04-27 15:30:00,105.2,105.41,105.2,105.38,25731.77986805913,43.8144,43.9019,43.8144,43.8894,25731.7799
2007-04-27 15:35:00,105.39,105.39,105.27,105.27,22278.59728836288,43.8935,43.8935,43.8436,43.8436,22278.5973
2007-04-27 15:40:00,105.27,105.28,105.03,105.07,33863.46787831158,43.8436,43.8477,43.7436,43.7603,33863.4679
2007-04-27 15:45:00,105.08,105.26,105.05,105.25,24729.2429900828,43.7644,43.8394,43.7519,43.8352,24729.243
2007-04-27 15:50:00,105.25,105.29,105.2,105.28,22946.95520701377,43.8352,43.8519,43.8144,43.8477,22946.9552
2007-04-27 15:55:00,105.24,105.24,105.03,105.11,56921.81607176716,43.8311,43.8311,43.7436,43.7769,56921.8161
2007-04-30 09:30:00,105.15,105.64,105.15,105.5,17600.091857806678,43.7936,43.9977,43.7936,43.9394,17600.0919
2007-04-30 09:35:00,105.52,105.53,105.38,105.42,15260.839142528574,43.9477,43.9518,43.8894,43.906,15260.8391
2007-04-30 09:40:00,105.42,105.62,105.34,105.39,48233.163129305634,43.906,43.9893,43.8727,43.8935,48233.1631
2007-04-30 09:45:00,105.4,105.71,105.4,105.61,27514.06765112816,43.8977,44.0268,43.8977,43.9852,27514.0677
2007-04-30 09:50:00,105.6,105.83,105.6,105.73,26288.7448002682,43.981,44.0768,43.981,44.0351,26288.7448
2007-04-30 09:55:00,105.72,105.81,105.69,105.77,23726.70611210647,44.031,44.0685,44.0185,44.0518,23726.7061
2007-04-30 10:00:00,105.77,106.11,105.77,106.08,28182.425569779043,44.0518,44.1934,44.0518,44.1809,28182.4256
2007-04-30 10:05:00,106.07,106.07,105.82,105.9,29073.56946131356,44.1767,44.1767,44.0726,44.1059,29073.5695
2007-04-30 10:10:00,105.91,105.95,105.91,105.92,24952.028962966426,44.1101,44.1268,44.1101,44.1143,24952.029
2007-04-30 10:15:00,105.92,106.08,105.91,106.02,33529.28891898614,44.1143,44.1809,44.1101,44.1559,33529.2889
2007-04-30 10:20:00,106.06,106.16,106.0,106.03,10470.940725530554,44.1726,44.2142,44.1476,44.1601,10470.9407
2007-04-30 10:25:00,106.02,106.02,105.9,105.95,9357.01086111241,44.1559,44.1559,44.1059,44.1268,9357.0109
2007-04-30 10:30:00,105.97,105.97,105.81,105.81,32415.35905456799,44.1351,44.1351,44.0685,44.0685,32415.3591
2007-04-30 10:35:00,105.81,105.9,105.76,105.81,11250.691630623254,44.0685,44.1059,44.0476,44.0685,11250.6916
2007-04-30 10:40:00,105.8,105.8,105.7,105.79,14592.481223877689,44.0643,44.0643,44.0226,44.0601,14592.4812
2007-04-30 10:45:00,105.78,105.86,105.7,105.84,26400.137786710013,44.056,44.0893,44.0226,44.081,26400.1378
2007-04-30 10:50:00,105.83,105.84,105.71,105.71,15595.018101854015,44.0768,44.081,44.0268,44.0268,15595.0181
2007-04-30 10:55:00,105.71,105.77,105.7,105.71,10916.51267129781,44.0268,44.0518,44.0226,44.0268,10916.5127
2007-04-30 11:00:00,105.72,105.73,105.66,105.66,15706.41108829583,44.031,44.0351,44.006,44.006,15706.4111
2007-04-30 11:05:00,105.66,105.73,105.64,105.69,18825.414708666634,44.006,44.0351,43.9977,44.0185,18825.4147
2007-04-30 11:10:00,105.68,105.81,105.66,105.73,12030.442535715956,44.0143,44.0685,44.006,44.0351,12030.4425
2007-04-30 11:15:00,105.74,105.76,105.71,105.71,2339.252715278102,44.0393,44.0476,44.0268,44.0268,2339.2527
2007-04-30 11:20:00,105.71,105.71,105.62,105.7,9357.01086111241,44.0268,44.0268,43.9893,44.0226,9357.0109
2007-04-30 11:25:00,105.7,105.81,105.67,105.78,5458.256335648905,44.0226,44.0685,44.0102,44.056,5458.2563
2007-04-30 11:30:00,105.79,105.79,105.71,105.74,4901.291403439834,44.0601,44.0601,44.0268,44.0393,4901.2914
2007-04-30 11:35:00,105.73,105.73,105.55,105.57,11919.04954927414,44.0351,44.0351,43.9602,43.9685,11919.0495
2007-04-30 11:40:00,105.57,105.65,105.53,105.65,14035.516291668617,43.9685,44.0018,43.9518,44.0018,14035.5163
2007-04-30 11:45:00,105.6,105.74,105.58,105.65,10805.119684855998,43.981,44.0393,43.9727,44.0018,10805.1197
2007-04-30 11:50:00,105.64,105.76,105.64,105.76,6794.972172950679,43.9977,44.0476,43.9977,44.0476,6794.9722
2007-04-30 11:55:00,105.72,105.72,105.62,105.62,2896.2176474871744,44.031,44.031,43.9893,43.9893,2896.2176
2007-04-30 12:00:00,105.63,105.63,105.46,105.52,15817.804074737644,43.9935,43.9935,43.9227,43.9477,15817.8041
2007-04-30 12:05:00,105.51,105.52,105.27,105.29,15706.41108829583,43.9435,43.9477,43.8436,43.8519,15706.4111
2007-04-30 12:10:00,105.29,105.29,105.21,105.26,9691.189820437854,43.8519,43.8519,43.8186,43.8394,9691.1898
2007-04-30 12:15:00,105.27,105.37,105.26,105.34,8688.652942461524,43.8436,43.8852,43.8394,43.8727,8688.6529
2007-04-30 12:20:00,105.34,105.38,105.24,105.33,11362.08461706507,43.8727,43.8894,43.8311,43.8685,11362.0846
2007-04-30 12:25:00,105.33,105.37,105.26,105.37,13032.979413692285,43.8685,43.8852,43.8394,43.8852,13032.9794
2007-04-30 12:30:00,105.36,105.38,105.29,105.35,8243.080996694265,43.881,43.8894,43.8519,43.8769,8243.081
2007-04-30 12:35:00,105.35,105.35,105.22,105.28,7017.758145834308,43.8769,43.8769,43.8227,43.8477,7017.7581
2007-04-30 12:40:00,105.25,105.25,105.18,105.21,4567.11244411439,43.8352,43.8352,43.8061,43.8186,4567.1124
2007-04-30 12:45:00,105.2,105.2,105.13,105.13,8131.688010252452,43.8144,43.8144,43.7853,43.7853,8131.688
2007-04-30 12:50:00,105.13,105.14,105.03,105.08,8131.688010252452,43.7853,43.7894,43.7436,43.7644,8131.688
2007-04-30 12:55:00,105.09,105.09,105.0,105.03,16820.340952713974,43.7686,43.7686,43.7311,43.7436,16820.341
2007-04-30 13:00:00,105.03,105.08,104.91,105.08,8465.866969577895,43.7436,43.7644,43.6936,43.7644,8465.867
2007-04-30 13:05:00,105.08,105.08,105.03,105.04,5012.684389881648,43.7644,43.7644,43.7436,43.7478,5012.6844
2007-04-30 13:10:00,105.05,105.05,105.02,105.05,10470.940725530554,43.7519,43.7519,43.7394,43.7519,10470.9407
2007-04-30 13:15:00,105.05,105.08,105.05,105.07,16151.983034063089,43.7519,43.7644,43.7519,43.7603,16151.983
2007-04-30 13:20:00,105.08,105.15,105.08,105.08,4567.11244411439,43.7644,43.7936,43.7644,43.7644,4567.1124
2007-04-30 13:25:00,105.08,105.08,104.84,104.92,8688.652942461524,43.7644,43.7644,43.6645,43.6978,8688.6529
2007-04-30 13:30:00,104.93,104.93,104.85,104.92,4455.719457672576,43.702,43.702,43.6686,43.6978,4455.7195
2007-04-30 13:35:00,104.91,104.92,104.85,104.85,4232.933484788948,43.6936,43.6978,43.6686,43.6686,4232.9335
2007-04-30 13:40:00,104.86,104.88,104.8,104.83,2784.82466104536,43.6728,43.6811,43.6478,43.6603,2784.8247
2007-04-30 13:45:00,104.83,104.95,104.83,104.93,8465.866969577895,43.6603,43.7103,43.6603,43.702,8465.867
2007-04-30 13:50:00,104.89,104.9,104.71,104.71,6460.793213625236,43.6853,43.6895,43.6103,43.6103,6460.7932
2007-04-30 13:55:00,104.71,104.72,104.57,104.65,9691.189820437854,43.6103,43.6145,43.552,43.5853,9691.1898
2007-04-30 14:00:00,104.67,104.7,104.58,104.58,3453.182579696246,43.5937,43.6062,43.5562,43.5562,3453.1826
2007-04-30 14:05:00,104.62,104.68,104.58,104.61,18157.056790015748,43.5728,43.5978,43.5562,43.5687,18157.0568
2007-04-30 14:10:00,104.64,104.68,104.61,104.67,9802.582806879667,43.5812,43.5978,43.5687,43.5937,9802.5828
2007-04-30 14:15:00,104.68,104.68,104.58,104.58,6460.793213625236,43.5978,43.5978,43.5562,43.5562,6460.7932
2007-04-30 14:20:00,104.56,104.57,104.4,104.41,7797.509050927008,43.5479,43.552,43.4812,43.4854,7797.5091
2007-04-30 14:25:00,104.4,104.41,104.3,104.41,11473.477603506884,43.4812,43.4854,43.4396,43.4854,11473.4776
2007-04-30 14:30:00,104.42,104.42,104.32,104.33,7686.116064485194,43.4895,43.4895,43.4479,43.4521,7686.1161
2007-04-30 14:35:00,104.33,104.33,103.88,103.89,14369.695250994058,43.4521,43.4521,43.2646,43.2688,14369.6953
2007-04-30 14:40:00,103.9,104.04,103.75,103.82,16374.769006946715,43.273,43.3313,43.2105,43.2397,16374.769
2007-04-30 14:45:00,103.83,103.83,103.72,103.74,7351.937105159751,43.2438,43.2438,43.198,43.2063,7351.9371
2007-04-30 14:50:00,103.74,103.97,103.73,103.96,11362.08461706507,43.2063,43.3021,43.2022,43.298,11362.0846
2007-04-30 14:55:00,103.96,103.96,103.84,103.88,7463.330091601565,43.298,43.298,43.248,43.2646,7463.3301
2007-04-30 15:00:00,103.9,104.01,103.87,103.92,11362.08461706507,43.273,43.3188,43.2605,43.2813,11362.0846
2007-04-30 15:05:00,103.88,103.88,103.73,103.76,20384.916518852035,43.2646,43.2646,43.2022,43.2147,20384.9165
2007-04-30 15:10:00,103.79,103.82,103.59,103.74,19048.200681550265,43.2272,43.2397,43.1439,43.2063,19048.2007
2007-04-30 15:15:00,103.77,103.98,103.77,103.85,20273.52353241022,43.2188,43.3063,43.2188,43.2521,20273.5235
2007-04-30 15:20:00,103.85,103.87,103.76,103.82,13255.765386575917,43.2521,43.2605,43.2147,43.2397,13255.7654
2007-04-30 15:25:00,103.82,103.94,103.79,103.9,11696.263576390513,43.2397,43.2896,43.2272,43.273,11696.2636
2007-04-30 15:30:00,103.9,104.06,103.81,103.94,14926.66018320313,43.273,43.3396,43.2355,43.2896,14926.6602
2007-04-30 15:35:00,103.97,104.05,103.83,103.85,15149.446156086758,43.3021,43.3354,43.2438,43.2521,15149.4462
2007-04-30 15:40:00,103.86,103.86,103.45,103.55,33640.68190542795,43.2563,43.2563,43.0856,43.1272,33640.6819
2007-04-30 15:45:00,103.55,103.67,103.5,103.62,29741.927379964447,43.1272,43.1772,43.1064,43.1564,29741.9274
2007-04-30 15:50:00,103.62,103.64,103.6,103.62,26511.53077315183,43.1564,43.1647,43.148,43.1564,26511.5308
2007-04-30 15:55:00,103.61,103.65,103.56,103.56,51686.345709001886,43.1522,43.1689,43.1314,43.1314,51686.3457
2007-05-01 09:30:00,103.51,103.69,103.51,103.61,22724.16923413014,43.1105,43.1855,43.1105,43.1522,22724.1692
2007-05-01 09:35:00,103.57,103.76,103.43,103.51,25954.56584094276,43.1355,43.2147,43.0772,43.1105,25954.5658
2007-05-01 09:40:00,103.53,103.53,103.12,103.17,27402.674664686343,43.1189,43.1189,42.9481,42.9689,27402.6747
2007-05-01 09:45:00,103.18,103.46,103.18,103.4,27514.06765112816,42.9731,43.0897,42.9731,43.0647,27514.0677
2007-05-01 09:50:00,103.4,103.4,103.17,103.2,23949.49208499009,43.0647,43.0647,42.9689,42.9814,23949.4921
2007-05-01 09:55:00,103.19,103.35,103.08,103.09,28405.21154266268,42.9773,43.0439,42.9315,42.9356,28405.2115
2007-05-01 10:00:00,103.13,103.35,102.86,102.99,57924.35294974349,42.9523,43.0439,42.8398,42.894,57924.3529
2007-05-01 10:05:00,102.9,102.95,102.71,102.86,30521.678285057147,42.8565,42.8773,42.7774,42.8398,30521.6783
2007-05-01 10:10:00,102.88,102.94,102.74,102.77,25620.38688161732,42.8482,42.8731,42.7898,42.8023,25620.3869
2007-05-01 10:15:00,102.77,102.77,102.3,102.35,46896.44729200387,42.8023,42.8023,42.6066,42.6274,46896.4473
2007-05-01 10:20:00,102.41,102.42,101.89,101.9,22724.16923413014,42.6524,42.6566,42.4358,42.44,22724.1692
2007-05-01 10:25:00,101.9,101.9,101.52,101.68,23281.13416633921,42.44,42.44,42.2817,42.3484,23281.1342
2007-05-01 10:30:00,101.69,101.69,101.49,101.51,18379.842762899378,42.3525,42.3525,42.2692,42.2776,18379.8428
2007-05-01 10:35:00,101.51,101.69,101.46,101.65,34420.43281052065,42.2776,42.3525,42.2567,42.3359,34420.4328
2007-05-01 10:40:00,101.66,101.83,101.62,101.62,29407.748420639004,42.34,42.4108,42.3234,42.3234,29407.7484
2007-05-01 10:45:00,101.62,101.62,101.51,101.6,33752.074891869765,42.3234,42.3234,42.2776,42.3151,33752.0749
2007-05-01 10:50:00,101.6,101.8,101.6,101.76,24060.885071431912,42.3151,42.3983,42.3151,42.3817,24060.8851
2007-05-01 10:55:00,101.71,101.89,101.71,101.84,26622.923759593643,42.3609,42.4358,42.3609,42.415,26622.9238
2007-05-01 11:00:00,101.85,101.85,101.6,101.6,14258.302264552243,42.4192,42.4192,42.3151,42.3151,14258.3023
2007-05-01 11:05:00,101.56,101.59,101.47,101.48,13589.944345901358,42.2984,42.3109,42.2609,42.2651,13589.9443
2007-05-01 11:10:00,101.47,101.47,101.26,101.26,31190.03620370804,42.2609,42.2609,42.1734,42.1734,31190.0362
2007-05-01 11:15:00,101.26,101.34,101.19,101.19,14926.66018320313,42.1734,42.2068,42.1443,42.1443,14926.6602
2007-05-01 11:20:00,101.19,101.28,100.94,100.95,31412.82217659166,42.1443,42.1818,42.0402,42.0443,31412.8222
2007-05-01 11:25:00,100.95,101.15,100.95,101.13,24172.27805787373,42.0443,42.1276,42.0443,42.1193,24172.2781
2007-05-01 11:30:00,101.13,101.42,101.13,101.4,33306.502946102504,42.1193,42.2401,42.1193,42.2318,33306.5029
2007-05-01 11:35:00,101.44,101.68,101.4,101.43,37762.222403775086,42.2484,42.3484,42.2318,42.2442,37762.2224
2007-05-01 11:40:00,101.42,101.45,101.33,101.37,22612.776247688325,42.2401,42.2526,42.2026,42.2193,22612.7762
2007-05-01 11:45:00,101.4,101.54,101.36,101.52,47564.80521065475,42.2318,42.2901,42.2151,42.2817,47564.8052
2007-05-01 11:50:00,101.52,101.58,101.5,101.58,22278.59728836288,42.2817,42.3067,42.2734,42.3067,22278.5973
2007-05-01 11:55:00,101.59,101.59,101.42,101.47,24395.06403075736,42.3109,42.3109,42.2401,42.2609,24395.064
2007-05-01 12:00:00,101.45,101.46,101.33,101.42,19159.59366799208,42.2526,42.2567,42.2026,42.2401,19159.5937
2007-05-01 12:05:00,101.42,101.48,101.42,101.43,11139.29864418144,42.2401,42.2651,42.2401,42.2442,11139.2986
2007-05-01 12:10:00,101.43,101.54,101.33,101.54,19048.200681550265,42.2442,42.2901,42.2026,42.2901,19048.2007
2007-05-01 12:15:00,101.54,101.57,101.49,101.53,11362.08461706507,42.2901,42.3026,42.2692,42.2859,11362.0846
2007-05-01 12:20:00,101.52,101.52,101.26,101.32,20273.52353241022,42.2817,42.2817,42.1734,42.1984,20273.5235
2007-05-01 12:25:00,101.29,101.31,101.11,101.13,18379.842762899378,42.1859,42.1943,42.111,42.1193,18379.8428
2007-05-01 12:30:00,101.16,101.17,101.1,101.16,19159.59366799208,42.1318,42.136,42.1068,42.1318,19159.5937
2007-05-01 12:35:00,101.16,101.16,101.03,101.04,20384.916518852035,42.1318,42.1318,42.0777,42.0818,20384.9165
2007-05-01 12:40:00,101.04,101.1,100.99,101.01,17043.126925597604,42.0818,42.1068,42.061,42.0693,17043.1269
2007-05-01 12:45:00,101.01,101.02,100.93,100.94,5346.863349207091,42.0693,42.0735,42.036,42.0402,5346.8633
2007-05-01 12:50:00,100.94,101.11,100.94,100.97,27068.4957053609,42.0402,42.111,42.0402,42.0527,27068.4957
2007-05-01 12:55:00,100.97,100.98,100.84,100.89,31969.78710880073,42.0527,42.0568,41.9985,42.0193,31969.7871
2007-05-01 13:00:00,100.87,100.87,100.67,100.73,33083.71697321888,42.011,42.011,41.9277,41.9527,33083.717
2007-05-01 13:05:00,100.73,100.89,100.73,100.76,26065.95882738457,41.9527,42.0193,41.9527,41.9652,26065.9588
2007-05-01 13:10:00,100.76,100.77,100.65,100.66,11696.263576390513,41.9652,41.9694,41.9194,41.9236,11696.2636
2007-05-01 13:15:00,100.65,100.74,100.55,100.74,8131.688010252452,41.9194,41.9569,41.8777,41.9569,8131.688
2007-05-01 13:20:00,100.74,100.82,100.71,100.74,10470.940725530554,41.9569,41.9902,41.9444,41.9569,10470.9407
2007-05-01 13:25:00,100.74,100.84,100.72,100.79,15372.232128970389,41.9569,41.9985,41.9485,41.9777,15372.2321
2007-05-01 13:30:00,100.8,100.87,100.79,100.83,11584.870589948698,41.9819,42.011,41.9777,41.9944,11584.8706
2007-05-01 13:35:00,100.83,100.87,100.73,100.73,8020.295023810637,41.9944,42.011,41.9527,41.9527,8020.295
2007-05-01 13:40:00,100.74,100.91,100.72,100.78,19493.77262731752,41.9569,42.0277,41.9485,41.9735,19493.7726
2007-05-01 13:45:00,100.75,100.84,100.75,100.8,16931.73393915579,41.961,41.9985,41.961,41.9819,16931.7339
2007-05-01 13:50:00,100.81,100.95,100.74,100.95,12476.014481483213,41.986,42.0443,41.9569,42.0443,12476.0145
2007-05-01 13:55:00,100.87,101.13,100.82,101.07,18157.056790015748,42.011,42.1193,41.9902,42.0943,18157.0568
2007-05-01 14:00:00,101.06,101.15,100.96,101.03,20050.73755952659,42.0901,42.1276,42.0485,42.0777,20050.7376
2007-05-01 14:05:00,101.03,101.1,101.0,101.01,8465.866969577895,42.0777,42.1068,42.0652,42.0693,8465.867
2007-05-01 14:10:00,101.01,101.15,100.95,101.15,50461.02285814193,42.0693,42.1276,42.0443,42.1276,50461.0229
2007-05-01 14:15:00,101.16,101.22,100.99,101.09,34643.21878340428,42.1318,42.1568,42.061,42.1026,34643.2188
2007-05-01 14:20:00,101.2,101.36,101.19,101.32,33417.89593254432,42.1485,42.2151,42.1443,42.1984,33417.8959
2007-05-01 14:25:00,101.29,101.44,101.22,101.4,22835.562220571952,42.1859,42.2484,42.1568,42.2318,22835.5622
2007-05-01 14:30:00,101.4,101.5,101.35,101.46,15149.446156086758,42.2318,42.2734,42.2109,42.2567,15149.4462
2007-05-01 14:35:00,101.47,101.8,101.44,101.71,48010.37715642201,42.2609,42.3983,42.2484,42.3609,48010.3772
2007-05-01 14:40:00,101.67,101.88,101.67,101.69,39878.68914616956,42.3442,42.4317,42.3442,42.3525,39878.6891
2007-05-01 14:45:00,101.68,101.7,101.51,101.52,26400.137786710013,42.3484,42.3567,42.2776,42.2817,26400.1378
2007-05-01 14:50:00,101.49,101.54,101.39,101.47,17711.48484424849,42.2692,42.2901,42.2276,42.2609,17711.4848
2007-05-01 14:55:00,101.51,101.68,101.51,101.65,13032.979413692285,42.2776,42.3484,42.2776,42.3359,13032.9794
2007-05-01 15:00:00,101.63,101.7,101.6,101.6,11473.477603506884,42.3275,42.3567,42.3151,42.3151,11473.4776
2007-05-01 15:05:00,101.59,101.59,101.34,101.34,16931.73393915579,42.3109,42.3109,42.2068,42.2068,16931.7339
2007-05-01 15:10:00,101.36,101.44,101.31,101.35,19716.558600201148,42.2151,42.2484,42.1943,42.2109,19716.5586
2007-05-01 15:15:00,101.35,101.51,101.27,101.42,23281.13416633921,42.2109,42.2776,42.1776,42.2401,23281.1342
2007-05-01 15:20:00,101.46,101.64,101.33,101.33,14703.874210319502,42.2567,42.3317,42.2026,42.2026,14703.8742
2007-05-01 15:25:00,101.36,101.44,101.31,101.37,14481.088237435872,42.2151,42.2484,42.1943,42.2193,14481.0882
2007-05-01 15:30:00,101.37,101.42,101.31,101.33,16263.376020504904,42.2193,42.2401,42.1943,42.2026,16263.376
2007-05-01 15:35:00,101.33,101.33,101.17,101.21,28739.39050198812,42.2026,42.2026,42.136,42.1526,28739.3905
2007-05-01 15:40:00,101.22,101.44,101.21,101.44,25508.9938951755,42.1568,42.2484,42.1526,42.2484,25508.9939
2007-05-01 15:45:00,101.44,101.6,101.4,101.6,33863.46787831158,42.2484,42.3151,42.2318,42.3151,33863.4679
2007-05-01 15:50:00,101.6,101.64,101.54,101.57,41772.3699156804,42.3151,42.3317,42.2901,42.3026,41772.3699
2007-05-01 15:55:00,101.57,101.69,101.55,101.65,61043.35657011429,42.3026,42.3525,42.2942,42.3359,61043.3566
2007-05-02 09:30:00,102.31,102.34,101.95,102.32,22278.59728836288,42.6108,42.6233,42.4608,42.6149,22278.5973
2007-05-02 09:35:00,102.3,102.31,101.89,101.9,29073.56946131356,42.6066,42.6108,42.4358,42.44,29073.5695
2007-05-02 09:40:00,101.89,102.04,101.77,101.83,23169.741179897395,42.4358,42.4983,42.3859,42.4108,23169.7412
2007-05-02 09:45:00,101.83,102.11,101.76,102.1,22167.204301921065,42.4108,42.5275,42.3817,42.5233,22167.2043
2007-05-02 09:50:00,102.1,102.23,102.03,102.23,19605.16561375933,42.5233,42.5774,42.4941,42.5774,19605.1656
2007-05-02 09:55:00,102.22,102.3,102.07,102.08,15929.19706117946,42.5733,42.6066,42.5108,42.515,15929.1971
2007-05-02 10:00:00,102.08,102.56,102.08,102.54,30633.07127149896,42.515,42.7149,42.515,42.7066,30633.0713
2007-05-02 10:05:00,102.56,102.71,102.53,102.55,19605.16561375933,42.7149,42.7774,42.7024,42.7107,19605.1656
2007-05-02 10:10:00,102.56,102.65,102.56,102.64,12364.6214950414,42.7149,42.7524,42.7149,42.7482,12364.6215
2007-05-02 10:15:00,102.65,102.76,102.64,102.74,19493.77262731752,42.7524,42.7982,42.7482,42.7898,19493.7726
2007-05-02 10:20:00,102.74,102.85,102.72,102.85,12141.83552215777,42.7898,42.8357,42.7815,42.8357,12141.8355
2007-05-02 10:25:00,102.86,103.19,102.86,103.18,21610.239369711995,42.8398,42.9773,42.8398,42.9731,21610.2394
2007-05-02 10:30:00,103.18,103.47,103.18,103.45,27736.853624011783,42.9731,43.0939,42.9731,43.0856,27736.8536
2007-05-02 10:35:00,103.46,103.57,103.4,103.4,28516.604529104487,43.0897,43.1355,43.0647,43.0647,28516.6045
2007-05-02 10:40:00,103.37,103.68,103.37,103.68,21387.453396828365,43.0522,43.1813,43.0522,43.1813,21387.4534
2007-05-02 10:45:00,103.68,103.68,103.48,103.56,9579.79683399604,43.1813,43.1813,43.098,43.1314,9579.7968
2007-05-02 10:50:00,103.57,103.68,103.46,103.53,13032.979413692285,43.1355,43.1813,43.0897,43.1189,13032.9794
2007-05-02 10:55:00,103.51,103.61,103.5,103.53,15260.839142528574,43.1105,43.1522,43.1064,43.1189,15260.8391
2007-05-02 11:00:00,103.51,103.53,103.44,103.44,16820.340952713974,43.1105,43.1189,43.0814,43.0814,16820.341
2007-05-02 11:05:00,103.44,103.5,103.44,103.48,19605.16561375933,43.0814,43.1064,43.0814,43.098,19605.1656
2007-05-02 11:10:00,103.47,103.48,103.42,103.46,10693.726698414182,43.0939,43.098,43.0731,43.0897,10693.7267
2007-05-02 11:15:00,103.49,103.59,103.49,103.59,6126.614254299792,43.1022,43.1439,43.1022,43.1439,6126.6143
2007-05-02 11:20:00,103.55,103.59,103.47,103.47,9245.617874670595,43.1272,43.1439,43.0939,43.0939,9245.6179
2007-05-02 11:25:00,103.47,103.53,103.47,103.5,9245.617874670595,43.0939,43.1189,43.0939,43.1064,9245.6179
2007-05-02 11:30:00,103.5,103.5,103.3,103.3,19827.951586642965,43.1064,43.1064,43.0231,43.0231,19827.9516
2007-05-02 11:35:00,103.32,103.36,103.27,103.36,25397.60090873368,43.0314,43.0481,43.0106,43.0481,25397.6009
2007-05-02 11:40:00,103.36,103.48,103.36,103.45,7574.723078043379,43.0481,43.098,43.0481,43.0856,7574.7231
2007-05-02 11:45:00,103.45,103.47,103.37,103.4,9468.403847554224,43.0856,43.0939,43.0522,43.0647,9468.4038
2007-05-02 11:50:00,103.4,103.43,103.36,103.36,8020.295023810637,43.0647,43.0772,43.0481,43.0481,8020.295
2007-05-02 11:55:00,103.36,103.38,103.33,103.33,12030.442535715956,43.0481,43.0564,43.0356,43.0356,12030.4425
2007-05-02 12:00:00,103.33,103.41,103.26,103.41,11362.08461706507,43.0356,43.0689,43.0064,43.0689,11362.0846
2007-05-02 12:05:00,103.41,103.41,103.35,103.35,8688.652942461524,43.0689,43.0689,43.0439,43.0439,8688.6529
2007-05-02 12:10:00,103.35,103.35,103.28,103.29,7240.544118717937,43.0439,43.0439,43.0148,43.0189,7240.5441
2007-05-02 12:15:00,103.3,103.36,103.3,103.33,10248.154752646926,43.0231,43.0481,43.0231,43.0356,10248.1548
2007-05-02 12:20:00,103.33,103.34,103.23,103.24,15149.446156086758,43.0356,43.0397,42.9939,42.9981,15149.4462
2007-05-02 12:25:00,103.23,103.23,102.89,102.92,15372.232128970389,42.9939,42.9939,42.8523,42.8648,15372.2321
2007-05-02 12:30:00,102.97,103.18,102.97,103.11,10136.76176620511,42.8856,42.9731,42.8856,42.9439,10136.7618
2007-05-02 12:35:00,103.07,103.08,102.86,102.88,13367.158373017728,42.9273,42.9315,42.8398,42.8482,13367.1584
2007-05-02 12:40:00,102.91,103.11,102.89,103.06,11362.08461706507,42.8607,42.9439,42.8523,42.9231,11362.0846
2007-05-02 12:45:00,103.04,103.2,103.04,103.2,5346.863349207091,42.9148,42.9814,42.9148,42.9814,5346.8633
2007-05-02 12:50:00,103.2,103.25,103.04,103.05,5903.828281416163,42.9814,43.0023,42.9148,42.919,5903.8283
2007-05-02 12:55:00,103.02,103.16,102.91,103.14,17711.48484424849,42.9065,42.9648,42.8607,42.9564,17711.4848
2007-05-02 13:00:00,103.14,103.27,103.14,103.27,5792.435294974349,42.9564,43.0106,42.9564,43.0106,5792.4353
2007-05-02 13:05:00,103.25,103.25,103.08,103.23,15483.625115412202,43.0023,43.0023,42.9315,42.9939,15483.6251
2007-05-02 13:10:00,103.22,103.25,103.18,103.22,7017.758145834308,42.9898,43.0023,42.9731,42.9898,7017.7581
2007-05-02 13:15:00,103.26,103.31,103.25,103.3,6906.365159392493,43.0064,43.0272,43.0023,43.0231,6906.3652
2007-05-02 13:20:00,103.3,103.39,103.29,103.29,15149.446156086758,43.0231,43.0606,43.0189,43.0189,15149.4462
2007-05-02 13:25:00,103.31,103.33,102.98,102.99,20273.52353241022,43.0272,43.0356,42.8898,42.894,20273.5235
2007-05-02 13:30:00,102.97,103.19,102.96,103.15,12921.586427250471,42.8856,42.9773,42.8815,42.9606,12921.5864
2007-05-02 13:35:00,103.18,103.24,103.11,103.11,6126.614254299792,42.9731,42.9981,42.9439,42.9439,6126.6143
2007-05-02 13:40:00,103.12,103.12,102.98,103.08,18936.807695108448,42.9481,42.9481,42.8898,42.9315,18936.8077
2007-05-02 13:45:00,103.08,103.1,103.02,103.07,9802.582806879667,42.9315,42.9398,42.9065,42.9273,9802.5828
2007-05-02 13:50:00,103.08,103.09,103.0,103.04,12921.586427250471,42.9315,42.9356,42.8981,42.9148,12921.5864
2007-05-02 13:55:00,103.05,103.07,103.0,103.0,9245.617874670595,42.919,42.9273,42.8981,42.8981,9245.6179
2007-05-02 14:00:00,103.02,103.03,102.94,102.98,15149.446156086758,42.9065,42.9106,42.8731,42.8898,15149.4462
2007-05-02 14:05:00,102.99,103.01,102.99,103.01,17711.48484424849,42.894,42.9023,42.894,42.9023,17711.4848
2007-05-02 14:10:00,103.01,103.01,102.97,103.0,15483.625115412202,42.9023,42.9023,42.8856,42.8981,15483.6251
2007-05-02 14:15:00,103.0,103.02,103.0,103.01,15817.804074737644,42.8981,42.9065,42.8981,42.9023,15817.8041
2007-05-02 14:20:00,103.01,103.07,103.0,103.02,19493.77262731752,42.9023,42.9273,42.8981,42.9065,19493.7726
2007-05-02 14:25:00,103.02,103.09,103.02,103.09,8688.652942461524,42.9065,42.9356,42.9065,42.9356,8688.6529
2007-05-02 14:30:00,103.09,103.23,103.08,103.18,13701.337332343172,42.9356,42.9939,42.9315,42.9731,13701.3373
2007-05-02 14:35:00,103.17,103.18,103.14,103.15,11027.905657739626,42.9689,42.9731,42.9564,42.9606,11027.9057
2007-05-02 14:40:00,103.15,103.25,103.15,103.25,13255.765386575917,42.9606,43.0023,42.9606,43.0023,13255.7654
2007-05-02 14:45:00,103.26,103.37,103.25,103.34,10693.726698414182,43.0064,43.0522,43.0023,43.0397,10693.7267
2007-05-02 14:50:00,103.33,103.37,103.29,103.35,9245.617874670595,43.0356,43.0522,43.0189,43.0439,9245.6179
2007-05-02 14:55:00,103.37,103.41,103.27,103.28,10359.54773908874,43.0522,43.0689,43.0106,43.0148,10359.5477
2007-05-02 15:00:00,103.27,103.29,103.23,103.27,13589.944345901358,43.0106,43.0189,42.9939,43.0106,13589.9443
2007-05-02 15:05:00,103.28,103.31,103.24,103.25,16374.769006946715,43.0148,43.0272,42.9981,43.0023,16374.769
2007-05-02 15:10:00,103.24,103.27,103.19,103.19,12698.80045436684,42.9981,43.0106,42.9773,42.9773,12698.8005
2007-05-02 15:15:00,103.2,103.2,103.13,103.15,10359.54773908874,42.9814,42.9814,42.9523,42.9606,10359.5477
2007-05-02 15:20:00,103.13,103.15,103.06,103.14,13367.158373017728,42.9523,42.9606,42.9231,42.9564,13367.1584
2007-05-02 15:25:00,103.15,103.33,103.15,103.33,16374.769006946715,42.9606,43.0356,42.9606,43.0356,16374.769
2007-05-02 15:30:00,103.32,103.35,103.26,103.26,15817.804074737644,43.0314,43.0439,43.0064,43.0064,15817.8041
2007-05-02 15:35:00,103.26,103.27,103.09,103.09,10359.54773908874,43.0064,43.0106,42.9356,42.9356,10359.5477
2007-05-02 15:40:00,103.09,103.11,103.0,103.1,30967.250230824404,42.9356,42.9439,42.8981,42.9398,30967.2502
2007-05-02 15:45:00,103.1,103.23,103.04,103.23,30410.28529861533,42.9398,42.9939,42.9148,42.9939,30410.2853
2007-05-02 15:50:00,103.23,103.33,103.18,103.31,28627.997515546303,42.9939,43.0356,42.9731,43.0272,28627.9975
2007-05-02 15:55:00,103.29,103.42,103.27,103.34,51797.738695443695,43.0189,43.0731,43.0106,43.0397,51797.7387
2007-05-03 09:30:00,104.14,104.14,103.35,103.65,22501.38326124651,43.3729,43.3729,43.0439,43.1689,22501.3833
2007-05-03 09:35:00,103.75,104.04,103.68,104.01,13812.730318784988,43.2105,43.3313,43.1813,43.3188,13812.7303
2007-05-03 09:40:00,103.99,104.0,103.79,103.8,8465.866969577895,43.3105,43.3146,43.2272,43.2313,8465.867
2007-05-03 09:45:00,103.82,103.92,103.75,103.75,4010.1475119053184,43.2397,43.2813,43.2105,43.2105,4010.1475
2007-05-03 09:50:00,103.75,103.8,103.64,103.76,7574.723078043379,43.2105,43.2313,43.1647,43.2147,7574.7231
2007-05-03 09:55:00,103.74,103.84,103.73,103.83,6126.614254299792,43.2063,43.248,43.2022,43.2438,6126.6143
2007-05-03 10:00:00,103.83,103.96,103.54,103.58,19827.951586642965,43.2438,43.298,43.123,43.1397,19827.9516
2007-05-03 10:05:00,103.58,103.6,103.45,103.52,6349.400227183421,43.1397,43.148,43.0856,43.1147,6349.4002
2007-05-03 10:10:00,103.47,103.47,103.35,103.35,4121.540498347133,43.0939,43.0939,43.0439,43.0439,4121.5405
2007-05-03 10:15:00,103.36,103.44,103.31,103.41,7797.509050927008,43.0481,43.0814,43.0272,43.0689,7797.5091
2007-05-03 10:20:00,103.42,103.46,103.36,103.41,5012.684389881648,43.0731,43.0897,43.0481,43.0689,5012.6844
2007-05-03 10:25:00,103.43,103.47,103.32,103.39,15595.018101854015,43.0772,43.0939,43.0314,43.0606,15595.0181
2007-05-03 10:30:00,103.42,103.47,103.37,103.38,4678.505430556205,43.0731,43.0939,43.0522,43.0564,4678.5054
2007-05-03 10:35:00,103.4,103.44,103.23,103.24,26288.7448002682,43.0647,43.0814,42.9939,42.9981,26288.7448
2007-05-03 10:40:00,103.28,103.55,103.25,103.55,15372.232128970389,43.0148,43.1272,43.0023,43.1272,15372.2321
2007-05-03 10:45:00,103.55,103.84,103.54,103.72,17377.305884923047,43.1272,43.248,43.123,43.198,17377.3059
2007-05-03 10:50:00,103.74,104.01,103.71,103.88,15483.625115412202,43.2063,43.3188,43.1938,43.2646,15483.6251
2007-05-03 10:55:00,103.86,103.97,103.83,103.93,9691.189820437854,43.2563,43.3021,43.2438,43.2855,9691.1898
2007-05-03 11:00:00,103.94,103.98,103.77,103.86,15706.41108829583,43.2896,43.3063,43.2188,43.2563,15706.4111
2007-05-03 11:05:00,103.86,103.98,103.86,103.87,11919.04954927414,43.2563,43.3063,43.2563,43.2605,11919.0495
2007-05-03 11:10:00,103.87,103.91,103.81,103.88,5792.435294974349,43.2605,43.2771,43.2355,43.2646,5792.4353
2007-05-03 11:15:00,103.82,103.86,103.73,103.74,5681.042308532535,43.2397,43.2563,43.2022,43.2063,5681.0423
2007-05-03 11:20:00,103.74,104.14,103.72,104.06,25286.20792229187,43.2063,43.3729,43.198,43.3396,25286.2079
2007-05-03 11:25:00,104.06,104.09,103.91,103.97,12587.407467925028,43.3396,43.3521,43.2771,43.3021,12587.4075
2007-05-03 11:30:00,103.94,103.97,103.85,103.92,6349.400227183421,43.2896,43.3021,43.2521,43.2813,6349.4002
2007-05-03 11:35:00,103.92,103.97,103.88,103.97,4121.540498347133,43.2813,43.3021,43.2646,43.3021,4121.5405
2007-05-03 11:40:00,103.87,103.91,103.85,103.89,3453.182579696246,43.2605,43.2771,43.2521,43.2688,3453.1826
2007-05-03 11:45:00,103.9,103.9,103.83,103.86,6683.579186508864,43.273,43.273,43.2438,43.2563,6683.5792
2007-05-03 11:50:00,103.85,104.06,103.85,103.88,37316.65045800783,43.2521,43.3396,43.2521,43.2646,37316.6505
2007-05-03 11:55:00,103.88,103.96,103.88,103.91,6572.18620006705,43.2646,43.298,43.2646,43.2771,6572.1862
2007-05-03 12:00:00,103.92,103.99,103.79,103.79,8911.438915345152,43.2813,43.3105,43.2272,43.2272,8911.4389
2007-05-03 12:05:00,103.8,103.89,103.8,103.85,5681.042308532535,43.2313,43.2688,43.2313,43.2521,5681.0423
2007-05-03 12:10:00,103.85,103.86,103.81,103.85,2005.0737559526592,43.2521,43.2563,43.2355,43.2521,2005.0738
2007-05-03 12:15:00,103.86,103.97,103.85,103.9,8354.47398313608,43.2563,43.3021,43.2521,43.273,8354.474
2007-05-03 12:20:00,103.88,103.88,103.87,103.87,1002.5368779763296,43.2646,43.2646,43.2605,43.2605,1002.5369
2007-05-03 12:25:00,103.88,103.96,103.78,103.79,6349.400227183421,43.2646,43.298,43.223,43.2272,6349.4002
2007-05-03 12:30:00,103.79,103.88,103.75,103.83,6126.614254299792,43.2272,43.2646,43.2105,43.2438,6126.6143
2007-05-03 12:35:00,103.84,103.86,103.81,103.84,3898.754525463504,43.248,43.2563,43.2355,43.248,3898.7545
2007-05-03 12:40:00,103.84,103.85,103.81,103.83,1893.6807695108448,43.248,43.2521,43.2355,43.2438,1893.6808
2007-05-03 12:45:00,103.83,103.97,103.79,103.97,5569.6493220907205,43.2438,43.3021,43.2272,43.3021,5569.6493
2007-05-03 12:50:00,103.97,103.99,103.84,103.99,6794.972172950679,43.3021,43.3105,43.248,43.3105,6794.9722
2007-05-03 12:55:00,103.97,103.97,103.91,103.91,2339.252715278102,43.3021,43.3021,43.2771,43.2771,2339.2527
2007-05-03 13:00:00,103.91,103.95,103.89,103.9,8131.688010252452,43.2771,43.2938,43.2688,43.273,8131.688
2007-05-03 13:05:00,103.85,103.85,103.8,103.82,3007.610633928989,43.2521,43.2521,43.2313,43.2397,3007.6106
2007-05-03 13:10:00,103.79,103.83,103.76,103.76,3453.182579696246,43.2272,43.2438,43.2147,43.2147,3453.1826
2007-05-03 13:15:00,103.76,103.76,103.72,103.72,1448.1088237435872,43.2147,43.2147,43.198,43.198,1448.1088
2007-05-03 13:20:00,103.69,103.75,103.69,103.7,7351.937105159751,43.1855,43.2105,43.1855,43.1897,7351.9371
2007-05-03 13:25:00,103.7,103.77,103.65,103.77,5458.256335648905,43.1897,43.2188,43.1689,43.2188,5458.2563
2007-05-03 13:30:00,103.77,103.8,103.75,103.76,5458.256335648905,43.2188,43.2313,43.2105,43.2147,5458.2563
2007-05-03 13:35:00,103.79,103.8,103.7,103.7,5681.042308532535,43.2272,43.2313,43.1897,43.1897,5681.0423
2007-05-03 13:40:00,103.7,103.75,103.65,103.7,68840.8656210413,43.1897,43.2105,43.1689,43.1897,68840.8656
2007-05-03 13:45:00,103.7,103.82,103.66,103.77,7351.937105159751,43.1897,43.2397,43.173,43.2188,7351.9371
2007-05-03 13:50:00,103.73,103.73,103.62,103.62,3341.789593254432,43.2022,43.2022,43.1564,43.1564,3341.7896
2007-05-03 13:55:00,103.63,103.72,103.62,103.64,6906.365159392493,43.1605,43.198,43.1564,43.1647,6906.3652
2007-05-03 14:00:00,103.64,103.69,103.61,103.68,7017.758145834308,43.1647,43.1855,43.1522,43.1813,7017.7581
2007-05-03 14:05:00,103.66,103.74,103.66,103.73,10805.119684855998,43.173,43.2063,43.173,43.2022,10805.1197
2007-05-03 14:10:00,103.73,103.81,103.7,103.75,14926.66018320313,43.2022,43.2355,43.1897,43.2105,14926.6602
2007-05-03 14:15:00,103.75,103.86,103.75,103.84,2673.4316746035456,43.2105,43.2563,43.2105,43.248,2673.4317
2007-05-03 14:20:00,103.82,103.82,103.65,103.79,6015.221267857978,43.2397,43.2397,43.1689,43.2272,6015.2213
2007-05-03 14:25:00,103.79,103.86,103.78,103.86,6460.793213625236,43.2272,43.2563,43.223,43.2563,6460.7932
2007-05-03 14:30:00,103.86,103.91,103.82,103.83,5569.6493220907205,43.2563,43.2771,43.2397,43.2438,5569.6493
2007-05-03 14:35:00,103.84,103.86,103.6,103.66,8354.47398313608,43.248,43.2563,43.148,43.173,8354.474
2007-05-03 14:40:00,103.71,103.79,103.69,103.79,4455.719457672576,43.1938,43.2272,43.1855,43.2272,4455.7195
2007-05-03 14:45:00,103.73,103.79,103.73,103.74,3119.003620370803,43.2022,43.2272,43.2022,43.2063,3119.0036
2007-05-03 14:50:00,103.78,103.85,103.78,103.85,5012.684389881648,43.223,43.2521,43.223,43.2521,5012.6844
2007-05-03 14:55:00,103.84,103.87,103.76,103.87,5792.435294974349,43.248,43.2605,43.2147,43.2605,5792.4353
2007-05-03 15:00:00,103.87,103.97,103.86,103.88,6349.400227183421,43.2605,43.3021,43.2563,43.2646,6349.4002
2007-05-03 15:05:00,103.89,103.97,103.87,103.87,3675.968552579875,43.2688,43.3021,43.2605,43.2605,3675.9686
2007-05-03 15:10:00,103.85,103.89,103.84,103.84,2673.4316746035456,43.2521,43.2688,43.248,43.248,2673.4317
2007-05-03 15:15:00,103.84,103.97,103.84,103.9,9691.189820437854,43.248,43.3021,43.248,43.273,9691.1898
2007-05-03 15:20:00,103.91,103.94,103.91,103.93,2450.645701719917,43.2771,43.2896,43.2771,43.2855,2450.6457
2007-05-03 15:25:00,103.93,104.03,103.93,104.03,6460.793213625236,43.2855,43.3271,43.2855,43.3271,6460.7932
2007-05-03 15:30:00,104.03,104.07,103.92,103.94,5235.470362765277,43.3271,43.3438,43.2813,43.2896,5235.4704
2007-05-03 15:35:00,103.94,103.97,103.76,103.8,11807.656562832326,43.2896,43.3021,43.2147,43.2313,11807.6566
2007-05-03 15:40:00,103.83,103.87,103.68,103.68,11473.477603506884,43.2438,43.2605,43.1813,43.1813,11473.4776
2007-05-03 15:45:00,103.69,103.71,103.53,103.53,33974.86086475339,43.1855,43.1938,43.1189,43.1189,33974.8609
2007-05-03 15:50:00,103.53,103.59,103.52,103.53,29407.748420639004,43.1189,43.1439,43.1147,43.1189,29407.7484
2007-05-03 15:55:00,103.53,103.56,103.44,103.55,32638.14502745162,43.1189,43.1314,43.0814,43.1272,32638.145
2007-05-04 09:30:00,104.14,104.26,103.93,104.11,22167.204301921065,43.3729,43.4229,43.2855,43.3604,22167.2043
2007-05-04 09:35:00,104.11,104.25,103.73,103.73,11584.870589948698,43.3604,43.4187,43.2022,43.2022,11584.8706
2007-05-04 09:40:00,103.8,103.8,103.56,103.62,19270.98665443389,43.2313,43.2313,43.1314,43.1564,19270.9867
2007-05-04 09:45:00,103.61,103.61,103.4,103.45,17934.270817132117,43.1522,43.1522,43.0647,43.0856,17934.2708
2007-05-04 09:50:00,103.47,103.74,103.37,103.43,23169.741179897395,43.0939,43.2063,43.0522,43.0772,23169.7412
2007-05-04 09:55:00,103.37,103.48,103.18,103.44,20830.48846461929,43.0522,43.098,42.9731,43.0814,20830.4885
2007-05-04 10:00:00,103.44,103.6,103.33,103.4,19716.558600201148,43.0814,43.148,43.0356,43.0647,19716.5586
2007-05-04 10:05:00,103.4,103.45,102.66,102.67,28405.21154266268,43.0647,43.0856,42.7565,42.7607,28405.2115
2007-05-04 10:10:00,102.72,103.2,102.72,103.2,9691.189820437854,42.7815,42.9814,42.7815,42.9814,9691.1898
2007-05-04 10:15:00,103.2,103.31,103.0,103.11,15817.804074737644,42.9814,43.0272,42.8981,42.9439,15817.8041
2007-05-04 10:20:00,103.07,103.07,102.89,102.91,16708.94796627216,42.9273,42.9273,42.8523,42.8607,16708.948
2007-05-04 10:25:00,102.9,103.18,102.87,102.96,22612.776247688325,42.8565,42.9731,42.844,42.8815,22612.7762
2007-05-04 10:30:00,102.99,103.0,102.92,102.97,20719.09547817748,42.894,42.8981,42.8648,42.8856,20719.0955
2007-05-04 10:35:00,102.96,103.07,102.93,103.01,8465.866969577895,42.8815,42.9273,42.869,42.9023,8465.867
2007-05-04 10:40:00,103.0,103.09,102.97,103.07,8688.652942461524,42.8981,42.9356,42.8856,42.9273,8688.6529
2007-05-04 10:45:00,103.03,103.09,102.99,103.06,6126.614254299792,42.9106,42.9356,42.894,42.9231,6126.6143
2007-05-04 10:50:00,103.02,103.09,103.0,103.09,14369.695250994058,42.9065,42.9356,42.8981,42.9356,14369.6953
2007-05-04 10:55:00,103.09,103.13,103.08,103.09,7574.723078043379,42.9356,42.9523,42.9315,42.9356,7574.7231
2007-05-04 11:00:00,103.09,103.23,103.09,103.23,8131.688010252452,42.9356,42.9939,42.9356,42.9939,8131.688
2007-05-04 11:05:00,103.18,103.18,102.88,102.9,23503.92013922284,42.9731,42.9731,42.8482,42.8565,23503.9201
2007-05-04 11:10:00,102.9,103.08,102.89,102.97,18045.66380357393,42.8565,42.9315,42.8523,42.8856,18045.6638
2007-05-04 11:15:00,102.95,102.95,102.85,102.89,5569.6493220907205,42.8773,42.8773,42.8357,42.8523,5569.6493
2007-05-04 11:20:00,102.87,102.87,102.69,102.77,10582.33371197237,42.844,42.844,42.769,42.8023,10582.3337
2007-05-04 11:25:00,102.77,102.81,102.71,102.79,18491.23574934119,42.8023,42.819,42.7774,42.8107,18491.2357
2007-05-04 11:30:00,102.79,102.81,102.79,102.79,6349.400227183421,42.8107,42.819,42.8107,42.8107,6349.4002
2007-05-04 11:35:00,102.79,102.81,102.67,102.73,12921.586427250471,42.8107,42.819,42.7607,42.7857,12921.5864
2007-05-04 11:40:00,102.68,102.76,102.63,102.68,4455.719457672576,42.7649,42.7982,42.744,42.7649,4455.7195
2007-05-04 11:45:00,102.69,102.69,102.55,102.68,10025.368779763296,42.769,42.769,42.7107,42.7649,10025.3688
2007-05-04 11:50:00,102.69,102.71,102.58,102.66,10916.51267129781,42.769,42.7774,42.7232,42.7565,10916.5127
2007-05-04 11:55:00,102.65,102.65,102.47,102.53,7129.151132276122,42.7524,42.7524,42.6774,42.7024,7129.1511
2007-05-04 12:00:00,102.5,102.5,102.38,102.39,10805.119684855998,42.6899,42.6899,42.6399,42.6441,10805.1197
2007-05-04 12:05:00,102.39,102.49,102.39,102.39,5903.828281416163,42.6441,42.6857,42.6441,42.6441,5903.8283
2007-05-04 12:10:00,102.42,102.43,102.34,102.39,5681.042308532535,42.6566,42.6607,42.6233,42.6441,5681.0423
2007-05-04 12:15:00,102.42,102.45,102.26,102.26,7240.544118717937,42.6566,42.6691,42.5899,42.5899,7240.5441
2007-05-04 12:20:00,102.26,102.3,102.07,102.15,9691.189820437854,42.5899,42.6066,42.5108,42.5441,9691.1898
2007-05-04 12:25:00,102.16,102.29,102.05,102.08,22501.38326124651,42.5483,42.6024,42.5025,42.515,22501.3833
2007-05-04 12:30:00,102.06,102.13,101.95,102.12,13812.730318784988,42.5066,42.5358,42.4608,42.5316,13812.7303
2007-05-04 12:35:00,102.11,102.12,101.95,101.99,10359.54773908874,42.5275,42.5316,42.4608,42.4775,10359.5477
2007-05-04 12:40:00,102.04,102.21,102.03,102.21,7686.116064485194,42.4983,42.5691,42.4941,42.5691,7686.1161
2007-05-04 12:45:00,102.23,102.37,102.18,102.19,15929.19706117946,42.5774,42.6357,42.5566,42.5608,15929.1971
2007-05-04 12:50:00,102.13,102.27,102.12,102.26,6794.972172950679,42.5358,42.5941,42.5316,42.5899,6794.9722
2007-05-04 12:55:00,102.25,102.25,102.08,102.14,11250.691630623254,42.5858,42.5858,42.515,42.54,11250.6916
2007-05-04 13:00:00,102.14,102.15,102.07,102.14,9913.975793321482,42.54,42.5441,42.5108,42.54,9913.9758
2007-05-04 13:05:00,102.11,102.11,102.01,102.06,6572.18620006705,42.5275,42.5275,42.4858,42.5066,6572.1862
2007-05-04 13:10:00,102.06,102.14,102.04,102.12,7908.902037368823,42.5066,42.54,42.4983,42.5316,7908.902
2007-05-04 13:15:00,102.13,102.13,102.0,102.01,7908.902037368823,42.5358,42.5358,42.4816,42.4858,7908.902
2007-05-04 13:20:00,102.01,102.11,101.95,102.04,9245.617874670595,42.4858,42.5275,42.4608,42.4983,9245.6179
2007-05-04 13:25:00,102.04,102.04,101.93,101.94,7463.330091601565,42.4983,42.4983,42.4525,42.4567,7463.3301
2007-05-04 13:30:00,101.96,102.01,101.89,101.98,9357.01086111241,42.465,42.4858,42.4358,42.4733,9357.0109
2007-05-04 13:35:00,101.99,101.99,101.87,101.94,6683.579186508864,42.4775,42.4775,42.4275,42.4567,6683.5792
2007-05-04 13:40:00,101.94,102.05,101.87,102.03,19939.34457308477,42.4567,42.5025,42.4275,42.4941,19939.3446
2007-05-04 13:45:00,102.02,102.07,101.89,101.94,8354.47398313608,42.49,42.5108,42.4358,42.4567,8354.474
2007-05-04 13:50:00,101.91,102.09,101.83,101.95,10470.940725530554,42.4442,42.5191,42.4108,42.4608,10470.9407
2007-05-04 13:55:00,101.94,101.99,101.79,101.97,16820.340952713974,42.4567,42.4775,42.3942,42.4692,16820.341
2007-05-04 14:00:00,101.94,102.14,101.81,102.08,26065.95882738457,42.4567,42.54,42.4025,42.515,26065.9588
2007-05-04 14:05:00,102.02,102.07,102.0,102.01,6349.400227183421,42.49,42.5108,42.4816,42.4858,6349.4002
2007-05-04 14:10:00,102.02,102.07,101.89,101.94,15038.053169644943,42.49,42.5108,42.4358,42.4567,15038.0532
2007-05-04 14:15:00,101.96,102.17,101.92,102.1,12698.80045436684,42.465,42.5525,42.4483,42.5233,12698.8005
2007-05-04 14:20:00,102.08,102.18,102.07,102.11,9357.01086111241,42.515,42.5566,42.5108,42.5275,9357.0109
2007-05-04 14:25:00,102.11,102.11,101.93,101.97,20050.73755952659,42.5275,42.5275,42.4525,42.4692,20050.7376
2007-05-04 14:30:00,101.93,101.98,101.69,101.69,11584.870589948698,42.4525,42.4733,42.3525,42.3525,11584.8706
2007-05-04 14:35:00,101.69,101.69,101.48,101.56,22501.38326124651,42.3525,42.3525,42.2651,42.2984,22501.3833
2007-05-04 14:40:00,101.56,101.66,101.48,101.5,11139.29864418144,42.2984,42.34,42.2651,42.2734,11139.2986
2007-05-04 14:45:00,101.46,101.66,101.46,101.6,12253.228508599585,42.2567,42.34,42.2567,42.3151,12253.2285
2007-05-04 14:50:00,101.61,101.69,101.58,101.69,8577.259956019709,42.3192,42.3525,42.3067,42.3525,8577.26
2007-05-04 14:55:00,101.65,101.81,101.64,101.8,12030.442535715956,42.3359,42.4025,42.3317,42.3983,12030.4425
2007-05-04 15:00:00,101.8,101.94,101.74,101.92,17154.519912039417,42.3983,42.4567,42.3734,42.4483,17154.5199
2007-05-04 15:05:00,101.94,101.97,101.85,101.85,8131.688010252452,42.4567,42.4692,42.4192,42.4192,8131.688
2007-05-04 15:10:00,101.86,101.99,101.83,101.97,7351.937105159751,42.4233,42.4775,42.4108,42.4692,7351.9371
2007-05-04 15:15:00,102.01,102.07,101.95,101.98,9802.582806879667,42.4858,42.5108,42.4608,42.4733,9802.5828
2007-05-04 15:20:00,102.0,102.04,101.9,101.95,7351.937105159751,42.4816,42.4983,42.44,42.4608,7351.9371
2007-05-04 15:25:00,101.9,102.01,101.9,101.97,12810.193440808656,42.44,42.4858,42.44,42.4692,12810.1934
2007-05-04 15:30:00,101.97,102.08,101.96,101.99,18157.056790015748,42.4692,42.515,42.465,42.4775,18157.0568
2007-05-04 15:35:00,101.97,102.0,101.87,101.95,14258.302264552243,42.4692,42.4816,42.4275,42.4608,14258.3023
2007-05-04 15:40:00,101.95,102.0,101.84,101.84,20830.48846461929,42.4608,42.4816,42.415,42.415,20830.4885
2007-05-04 15:45:00,101.86,101.93,101.81,101.84,29853.32036640626,42.4233,42.4525,42.4025,42.415,29853.3204
2007-05-04 15:50:00,101.82,101.95,101.82,101.92,28962.176474871747,42.4067,42.4608,42.4067,42.4483,28962.1765
2007-05-04 15:55:00,101.92,101.93,101.76,101.86,61823.107475207,42.4483,42.4525,42.3817,42.4233,61823.1075
2007-05-07 09:30:00,103.19,103.19,102.43,102.5,29184.962447755373,42.9773,42.9773,42.6607,42.6899,29184.9624
2007-05-07 09:35:00,102.5,102.54,102.35,102.39,11584.870589948698,42.6899,42.7066,42.6274,42.6441,11584.8706
2007-05-07 09:40:00,102.39,102.58,102.37,102.56,28405.21154266268,42.6441,42.7232,42.6357,42.7149,28405.2115
2007-05-07 09:45:00,102.57,102.58,102.3,102.3,28962.176474871747,42.719,42.7232,42.6066,42.6066,28962.1765
2007-05-07 09:50:00,102.33,102.38,102.12,102.25,24617.850003640982,42.6191,42.6399,42.5316,42.5858,24617.85
2007-05-07 09:55:00,102.24,102.29,101.9,101.9,20273.52353241022,42.5816,42.6024,42.44,42.44,20273.5235
2007-05-07 10:00:00,101.95,102.43,101.95,102.38,22612.776247688325,42.4608,42.6607,42.4608,42.6399,22612.7762
2007-05-07 10:05:00,102.34,102.61,102.34,102.54,12253.228508599585,42.6233,42.7357,42.6233,42.7066,12253.2285
2007-05-07 10:10:00,102.56,102.56,102.36,102.45,10582.33371197237,42.7149,42.7149,42.6316,42.6691,10582.3337
2007-05-07 10:15:00,102.45,102.55,102.36,102.45,8131.688010252452,42.6691,42.7107,42.6316,42.6691,8131.688
2007-05-07 10:20:00,102.45,102.48,102.28,102.39,16931.73393915579,42.6691,42.6816,42.5983,42.6441,16931.7339
2007-05-07 10:25:00,102.36,102.42,102.21,102.4,13144.3724001341,42.6316,42.6566,42.5691,42.6482,13144.3724
2007-05-07 10:30:00,102.36,102.37,102.24,102.27,14815.267196761317,42.6316,42.6357,42.5816,42.5941,14815.2672
2007-05-07 10:35:00,102.27,102.38,102.21,102.33,13367.158373017728,42.5941,42.6399,42.5691,42.6191,13367.1584
2007-05-07 10:40:00,102.39,102.41,102.28,102.31,3898.754525463504,42.6441,42.6524,42.5983,42.6108,3898.7545
2007-05-07 10:45:00,102.35,102.39,102.16,102.34,9245.617874670595,42.6274,42.6441,42.5483,42.6233,9245.6179
2007-05-07 10:50:00,102.38,102.42,102.33,102.42,5235.470362765277,42.6399,42.6566,42.6191,42.6566,5235.4704
2007-05-07 10:55:00,102.38,102.46,102.26,102.42,6794.972172950679,42.6399,42.6732,42.5899,42.6566,6794.9722
2007-05-07 11:00:00,102.39,102.49,102.39,102.48,3898.754525463504,42.6441,42.6857,42.6441,42.6816,3898.7545
2007-05-07 11:05:00,102.49,102.51,102.43,102.43,5012.684389881648,42.6857,42.6941,42.6607,42.6607,5012.6844
2007-05-07 11:10:00,102.42,102.43,102.42,102.43,779.7509050927008,42.6566,42.6607,42.6566,42.6607,779.7509
2007-05-07 11:15:00,102.43,102.47,102.42,102.47,1782.2877830690304,42.6607,42.6774,42.6566,42.6774,1782.2878
2007-05-07 11:20:00,102.46,102.48,102.44,102.44,1782.2877830690304,42.6732,42.6816,42.6649,42.6649,1782.2878
2007-05-07 11:25:00,102.47,102.47,102.34,102.38,4344.326471230762,42.6774,42.6774,42.6233,42.6399,4344.3265
2007-05-07 11:30:00,102.37,102.39,102.3,102.39,5235.470362765277,42.6357,42.6441,42.6066,42.6441,5235.4704
2007-05-07 11:35:00,102.37,102.37,102.22,102.31,6572.18620006705,42.6357,42.6357,42.5733,42.6108,6572.1862
2007-05-07 11:40:00,102.31,102.33,102.27,102.3,4121.540498347133,42.6108,42.6191,42.5941,42.6066,4121.5405
2007-05-07 11:45:00,102.31,102.37,102.29,102.37,3230.396606812618,42.6108,42.6357,42.6024,42.6357,3230.3966
2007-05-07 11:50:00,102.37,102.38,102.23,102.25,3341.789593254432,42.6357,42.6399,42.5774,42.5858,3341.7896
2007-05-07 11:55:00,102.26,102.35,102.26,102.32,4567.11244411439,42.5899,42.6274,42.5899,42.6149,4567.1124
2007-05-07 12:00:00,102.37,102.42,102.27,102.28,8465.866969577895,42.6357,42.6566,42.5941,42.5983,8465.867
2007-05-07 12:05:00,102.22,102.34,102.22,102.34,1670.894796627216,42.5733,42.6233,42.5733,42.6233,1670.8948
2007-05-07 12:10:00,102.32,102.38,102.25,102.35,6015.221267857978,42.6149,42.6399,42.5858,42.6274,6015.2213
2007-05-07 12:15:00,102.35,102.37,102.25,102.28,4455.719457672576,42.6274,42.6357,42.5858,42.5983,4455.7195
2007-05-07 12:20:00,102.28,102.41,102.28,102.39,8688.652942461524,42.5983,42.6524,42.5983,42.6441,8688.6529
2007-05-07 12:25:00,102.39,102.39,102.33,102.38,2896.2176474871744,42.6441,42.6441,42.6191,42.6399,2896.2176
2007-05-07 12:30:00,102.38,102.4,102.33,102.39,6906.365159392493,42.6399,42.6482,42.6191,42.6441,6906.3652
2007-05-07 12:35:00,102.39,102.5,102.38,102.38,5681.042308532535,42.6441,42.6899,42.6399,42.6399,5681.0423
2007-05-07 12:40:00,102.39,102.42,102.39,102.39,2562.0386881617314,42.6441,42.6566,42.6441,42.6441,2562.0387
2007-05-07 12:45:00,102.41,102.55,102.41,102.52,7908.902037368823,42.6524,42.7107,42.6524,42.6982,7908.902
2007-05-07 12:50:00,102.52,102.54,102.51,102.51,2339.252715278102,42.6982,42.7066,42.6941,42.6941,2339.2527
2007-05-07 12:55:00,102.49,102.49,102.47,102.47,5569.6493220907205,42.6857,42.6857,42.6774,42.6774,5569.6493
2007-05-07 13:00:00,102.43,102.47,102.43,102.47,3341.789593254432,42.6607,42.6774,42.6607,42.6774,3341.7896
2007-05-07 13:05:00,102.48,102.48,102.44,102.45,1225.3228508599584,42.6816,42.6816,42.6649,42.6691,1225.3229
2007-05-07 13:10:00,102.43,102.52,102.43,102.52,8911.438915345152,42.6607,42.6982,42.6607,42.6982,8911.4389
2007-05-07 13:15:00,102.52,102.57,102.43,102.44,3564.575566138061,42.6982,42.719,42.6607,42.6649,3564.5756
2007-05-07 13:20:00,102.45,102.53,102.43,102.44,4901.291403439834,42.6691,42.7024,42.6607,42.6649,4901.2914
2007-05-07 13:25:00,102.44,102.47,102.44,102.46,779.7509050927008,42.6649,42.6774,42.6649,42.6732,779.7509
2007-05-07 13:30:00,102.46,102.48,102.45,102.48,1782.2877830690304,42.6732,42.6816,42.6691,42.6816,1782.2878
2007-05-07 13:35:00,102.48,102.48,102.48,102.48,668.3579186508864,42.6816,42.6816,42.6816,42.6816,668.3579
2007-05-07 13:40:00,102.48,102.52,102.45,102.49,2116.466742394474,42.6816,42.6982,42.6691,42.6857,2116.4667
2007-05-07 13:45:00,102.5,102.54,102.48,102.54,2450.645701719917,42.6899,42.7066,42.6816,42.7066,2450.6457
2007-05-07 13:50:00,102.53,102.53,102.49,102.51,3787.3615390216896,42.7024,42.7024,42.6857,42.6941,3787.3615
2007-05-07 13:55:00,102.51,102.65,102.51,102.65,7574.723078043379,42.6941,42.7524,42.6941,42.7524,7574.7231
2007-05-07 14:00:00,102.63,102.63,102.55,102.55,8688.652942461524,42.744,42.744,42.7107,42.7107,8688.6529
2007-05-07 14:05:00,102.55,102.6,102.52,102.59,8465.866969577895,42.7107,42.7315,42.6982,42.7274,8465.867
2007-05-07 14:10:00,102.59,102.61,102.58,102.61,2005.0737559526592,42.7274,42.7357,42.7232,42.7357,2005.0738
2007-05-07 14:15:00,102.6,102.6,102.48,102.5,8131.688010252452,42.7315,42.7315,42.6816,42.6899,8131.688
2007-05-07 14:20:00,102.5,102.53,102.43,102.45,7017.758145834308,42.6899,42.7024,42.6607,42.6691,7017.7581
2007-05-07 14:25:00,102.48,102.48,102.43,102.44,5903.828281416163,42.6816,42.6816,42.6607,42.6649,5903.8283
2007-05-07 14:30:00,102.44,102.45,102.41,102.45,4901.291403439834,42.6649,42.6691,42.6524,42.6691,4901.2914
2007-05-07 14:35:00,102.44,102.47,102.43,102.44,8354.47398313608,42.6649,42.6774,42.6607,42.6649,8354.474
2007-05-07 14:40:00,102.44,102.48,102.41,102.44,15706.41108829583,42.6649,42.6816,42.6524,42.6649,15706.4111
2007-05-07 14:45:00,102.44,102.47,102.42,102.43,6349.400227183421,42.6649,42.6774,42.6566,42.6607,6349.4002
2007-05-07 14:50:00,102.42,102.43,102.36,102.42,5235.470362765277,42.6566,42.6607,42.6316,42.6566,5235.4704
2007-05-07 14:55:00,102.42,102.42,102.37,102.38,3007.610633928989,42.6566,42.6566,42.6357,42.6399,3007.6106
2007-05-07 15:00:00,102.37,102.38,102.3,102.33,4901.291403439834,42.6357,42.6399,42.6066,42.6191,4901.2914
2007-05-07 15:05:00,102.32,102.33,102.21,102.21,6794.972172950679,42.6149,42.6191,42.5691,42.5691,6794.9722
2007-05-07 15:10:00,102.21,102.34,102.21,102.27,4232.933484788948,42.5691,42.6233,42.5691,42.5941,4232.9335
2007-05-07 15:15:00,102.27,102.36,102.16,102.3,17934.270817132117,42.5941,42.6316,42.5483,42.6066,17934.2708
2007-05-07 15:20:00,102.3,102.36,102.26,102.33,10025.368779763296,42.6066,42.6316,42.5899,42.6191,10025.3688
2007-05-07 15:25:00,102.32,102.36,102.3,102.34,9579.79683399604,42.6149,42.6316,42.6066,42.6233,9579.7968
2007-05-07 15:30:00,102.35,102.37,102.3,102.34,12587.407467925028,42.6274,42.6357,42.6066,42.6233,12587.4075
2007-05-07 15:35:00,102.34,102.42,102.3,102.4,59261.06878704526,42.6233,42.6566,42.6066,42.6482,59261.0688
2007-05-07 15:40:00,102.43,102.44,102.3,102.39,19827.951586642965,42.6607,42.6649,42.6066,42.6441,19827.9516
2007-05-07 15:45:00,102.39,102.43,102.34,102.42,25620.38688161732,42.6441,42.6607,42.6233,42.6566,25620.3869
2007-05-07 15:50:00,102.43,102.44,102.32,102.34,21164.66742394474,42.6607,42.6649,42.6149,42.6233,21164.6674
2007-05-07 15:55:00,102.34,102.38,102.21,102.38,44111.6226309585,42.6233,42.6399,42.5691,42.6399,44111.6226
2007-05-08 09:30:00,101.86,101.86,101.22,101.22,26177.351813826383,42.4233,42.4233,42.1568,42.1568,26177.3518
2007-05-08 09:35:00,101.32,101.8,101.25,101.62,16820.340952713974,42.1984,42.3983,42.1693,42.3234,16820.341
2007-05-08 09:40:00,101.54,101.65,101.34,101.53,15260.839142528574,42.2901,42.3359,42.2068,42.2859,15260.8391
2007-05-08 09:45:00,101.54,101.55,101.13,101.16,14369.695250994058,42.2901,42.2942,42.1193,42.1318,14369.6953
2007-05-08 09:50:00,101.16,101.2,100.95,101.05,17377.305884923047,42.1318,42.1485,42.0443,42.086,17377.3059
2007-05-08 09:55:00,101.02,101.07,100.9,100.98,16486.16199338853,42.0735,42.0943,42.0235,42.0568,16486.162
2007-05-08 10:00:00,100.94,101.2,100.79,101.2,17043.126925597604,42.0402,42.1485,41.9777,42.1485,17043.1269
2007-05-08 10:05:00,101.24,101.26,101.05,101.18,15595.018101854015,42.1651,42.1734,42.086,42.1401,15595.0181
2007-05-08 10:10:00,101.09,101.17,100.99,101.15,11250.691630623254,42.1026,42.136,42.061,42.1276,11250.6916
2007-05-08 10:15:00,101.13,101.28,101.04,101.18,31969.78710880073,42.1193,42.1818,42.0818,42.1401,31969.7871
2007-05-08 10:20:00,101.15,101.16,100.98,100.98,17377.305884923047,42.1276,42.1318,42.0568,42.0568,17377.3059
2007-05-08 10:25:00,100.98,101.14,100.98,101.07,9691.189820437854,42.0568,42.1235,42.0568,42.0943,9691.1898
2007-05-08 10:30:00,101.07,101.07,100.83,100.87,15595.018101854015,42.0943,42.0943,41.9944,42.011,15595.0181
2007-05-08 10:35:00,100.9,101.11,100.8,100.89,10582.33371197237,42.0235,42.111,41.9819,42.0193,10582.3337
2007-05-08 10:40:00,100.89,100.97,100.81,100.96,11919.04954927414,42.0193,42.0527,41.986,42.0485,11919.0495
2007-05-08 10:45:00,100.97,101.06,100.8,100.8,9134.22488822878,42.0527,42.0901,41.9819,41.9819,9134.2249
2007-05-08 10:50:00,100.81,100.9,100.75,100.84,18157.056790015748,41.986,42.0235,41.961,41.9985,18157.0568
2007-05-08 10:55:00,100.9,100.99,100.8,100.99,7351.937105159751,42.0235,42.061,41.9819,42.061,7351.9371
2007-05-08 11:00:00,100.99,101.07,100.98,100.98,6572.18620006705,42.061,42.0943,42.0568,42.0568,6572.1862
2007-05-08 11:05:00,100.99,100.99,100.91,100.92,9468.403847554224,42.061,42.061,42.0277,42.0318,9468.4038
2007-05-08 11:10:00,100.93,100.93,100.75,100.79,8465.866969577895,42.036,42.036,41.961,41.9777,8465.867
2007-05-08 11:15:00,100.79,100.79,100.71,100.72,8688.652942461524,41.9777,41.9777,41.9444,41.9485,8688.6529
2007-05-08 11:20:00,100.69,100.92,100.63,100.84,14481.088237435872,41.936,42.0318,41.9111,41.9985,14481.0882
2007-05-08 11:25:00,100.84,100.85,100.7,100.7,9022.831901786967,41.9985,42.0027,41.9402,41.9402,9022.8319
2007-05-08 11:30:00,100.71,100.76,100.62,100.72,10916.51267129781,41.9444,41.9652,41.9069,41.9485,10916.5127
2007-05-08 11:35:00,100.65,100.72,100.62,100.69,5235.470362765277,41.9194,41.9485,41.9069,41.936,5235.4704
2007-05-08 11:40:00,100.69,100.7,100.62,100.64,5903.828281416163,41.936,41.9402,41.9069,41.9152,5903.8283
2007-05-08 11:45:00,100.67,100.7,100.61,100.63,11807.656562832326,41.9277,41.9402,41.9027,41.9111,11807.6566
2007-05-08 11:50:00,100.62,100.67,100.54,100.62,14481.088237435872,41.9069,41.9277,41.8736,41.9069,14481.0882
2007-05-08 11:55:00,100.61,100.66,100.54,100.55,7351.937105159751,41.9027,41.9236,41.8736,41.8777,7351.9371
2007-05-08 12:00:00,100.56,100.59,100.53,100.54,14481.088237435872,41.8819,41.8944,41.8694,41.8736,14481.0882
2007-05-08 12:05:00,100.53,100.72,100.53,100.72,13255.765386575917,41.8694,41.9485,41.8694,41.9485,13255.7654
2007-05-08 12:10:00,100.74,100.93,100.74,100.93,6015.221267857978,41.9569,42.036,41.9569,42.036,6015.2213
2007-05-08 12:15:00,100.93,101.08,100.9,101.08,15149.446156086758,42.036,42.0985,42.0235,42.0985,15149.4462
2007-05-08 12:20:00,101.07,101.1,100.98,101.1,9802.582806879667,42.0943,42.1068,42.0568,42.1068,9802.5828
2007-05-08 12:25:00,101.08,101.09,101.0,101.02,7240.544118717937,42.0985,42.1026,42.0652,42.0735,7240.5441
2007-05-08 12:30:00,101.03,101.03,100.98,100.98,9691.189820437854,42.0777,42.0777,42.0568,42.0568,9691.1898
2007-05-08 12:35:00,100.94,101.01,100.93,100.96,24506.45701719917,42.0402,42.0693,42.036,42.0485,24506.457
2007-05-08 12:40:00,100.98,101.15,100.98,101.03,12921.586427250471,42.0568,42.1276,42.0568,42.0777,12921.5864
2007-05-08 12:45:00,101.04,101.15,100.98,101.15,24506.45701719917,42.0818,42.1276,42.0568,42.1276,24506.457
2007-05-08 12:50:00,101.14,101.22,101.12,101.19,19048.200681550265,42.1235,42.1568,42.1151,42.1443,19048.2007
2007-05-08 12:55:00,101.22,101.22,101.18,101.2,107048.65997058364,42.1568,42.1568,42.1401,42.1485,107048.66
2007-05-08 13:00:00,101.21,101.22,101.05,101.05,24283.67104431554,42.1526,42.1568,42.086,42.086,24283.671
2007-05-08 13:05:00,101.04,101.13,101.02,101.1,9913.975793321482,42.0818,42.1193,42.0735,42.1068,9913.9758
2007-05-08 13:10:00,101.11,101.16,101.04,101.07,10805.119684855998,42.111,42.1318,42.0818,42.0943,10805.1197
2007-05-08 13:15:00,101.06,101.11,100.97,100.99,17934.270817132117,42.0901,42.111,42.0527,42.061,17934.2708
2007-05-08 13:20:00,100.96,100.98,100.93,100.94,4455.719457672576,42.0485,42.0568,42.036,42.0402,4455.7195
2007-05-08 13:25:00,100.92,100.98,100.92,100.98,11584.870589948698,42.0318,42.0568,42.0318,42.0568,11584.8706
2007-05-08 13:30:00,100.98,101.01,100.87,100.87,16151.983034063089,42.0568,42.0693,42.011,42.011,16151.983
2007-05-08 13:35:00,100.86,100.9,100.83,100.86,7797.509050927008,42.0069,42.0235,41.9944,42.0069,7797.5091
2007-05-08 13:40:00,100.88,100.9,100.81,100.83,6126.614254299792,42.0152,42.0235,41.986,41.9944,6126.6143
2007-05-08 13:45:00,100.83,100.84,100.8,100.8,6683.579186508864,41.9944,41.9985,41.9819,41.9819,6683.5792
2007-05-08 13:50:00,100.83,100.9,100.74,100.81,79980.16426522275,41.9944,42.0235,41.9569,41.986,79980.1643
2007-05-08 13:55:00,100.81,100.82,100.77,100.79,7129.151132276122,41.986,41.9902,41.9694,41.9777,7129.1511
2007-05-08 14:00:00,100.79,100.79,100.67,100.71,11919.04954927414,41.9777,41.9777,41.9277,41.9444,11919.0495
2007-05-08 14:05:00,100.71,100.73,100.69,100.72,12141.83552215777,41.9444,41.9527,41.936,41.9485,12141.8355
2007-05-08 14:10:00,100.72,100.79,100.66,100.69,27179.88869180272,41.9485,41.9777,41.9236,41.936,27179.8887
2007-05-08 14:15:00,100.68,100.84,100.63,100.78,13478.551359459543,41.9319,41.9985,41.9111,41.9735,13478.5514
2007-05-08 14:20:00,100.76,100.83,100.63,100.69,11027.905657739626,41.9652,41.9944,41.9111,41.936,11027.9057
2007-05-08 14:25:00,100.72,100.77,100.71,100.72,7351.937105159751,41.9485,41.9694,41.9444,41.9485,7351.9371
2007-05-08 14:30:00,100.72,100.74,100.63,100.66,19382.379640875708,41.9485,41.9569,41.9111,41.9236,19382.3796
2007-05-08 14:35:00,100.63,100.68,100.58,100.58,11696.263576390513,41.9111,41.9319,41.8902,41.8902,11696.2636
2007-05-08 14:40:00,100.59,100.74,100.59,100.64,21610.239369711995,41.8944,41.9569,41.8944,41.9152,21610.2394
2007-05-08 14:45:00,100.65,100.66,100.55,100.58,13812.730318784988,41.9194,41.9236,41.8777,41.8902,13812.7303
2007-05-08 14:50:00,100.6,100.62,100.51,100.57,22167.204301921065,41.8986,41.9069,41.8611,41.8861,22167.2043
2007-05-08 14:55:00,100.54,100.6,100.52,100.54,14146.90927811043,41.8736,41.8986,41.8652,41.8736,14146.9093
2007-05-08 15:00:00,100.54,100.63,100.51,100.6,23838.09909854828,41.8736,41.9111,41.8611,41.8986,23838.0991
2007-05-08 15:05:00,100.59,100.6,100.46,100.54,21944.41832903744,41.8944,41.8986,41.8403,41.8736,21944.4183
2007-05-08 15:10:00,100.56,100.62,100.47,100.55,20941.88145106111,41.8819,41.9069,41.8444,41.8777,20941.8815
2007-05-08 15:15:00,100.56,100.63,100.51,100.61,18379.842762899378,41.8819,41.9111,41.8611,41.9027,18379.8428
2007-05-08 15:20:00,100.62,100.69,100.54,100.66,19827.951586642965,41.9069,41.936,41.8736,41.9236,19827.9516
2007-05-08 15:25:00,100.66,100.72,100.54,100.6,14146.90927811043,41.9236,41.9485,41.8736,41.8986,14146.9093
2007-05-08 15:30:00,100.6,100.69,100.6,100.61,13255.765386575917,41.8986,41.936,41.8986,41.9027,13255.7654
2007-05-08 15:35:00,100.61,100.63,100.48,100.51,22946.95520701377,41.9027,41.9111,41.8486,41.8611,22946.9552
2007-05-08 15:40:00,100.52,100.52,100.42,100.49,40324.261091936816,41.8652,41.8652,41.8236,41.8528,40324.2611
2007-05-08 15:45:00,100.49,100.53,100.41,100.43,42886.29978009855,41.8528,41.8694,41.8194,41.8278,42886.2998
2007-05-08 15:50:00,100.44,100.54,100.43,100.46,32972.32398677706,41.8319,41.8736,41.8278,41.8403,32972.324
2007-05-08 15:55:00,100.46,100.48,100.41,100.46,50683.80883102556,41.8403,41.8486,41.8194,41.8403,50683.8088
2007-05-09 09:30:00,100.03,100.99,100.03,100.99,37093.8644851242,41.6612,42.061,41.6612,42.061,37093.8645
2007-05-09 09:35:00,100.98,101.67,100.77,101.66,30076.10633928989,42.0568,42.3442,41.9694,42.34,30076.1063
2007-05-09 09:40:00,101.67,101.76,100.46,101.74,58704.10385483619,42.3442,42.3817,41.8403,42.3734,58704.1039
2007-05-09 09:45:00,101.66,101.8,101.64,101.67,51686.345709001886,42.34,42.3983,42.3317,42.3442,51686.3457
2007-05-09 09:50:00,101.69,101.74,101.5,101.5,34531.82579696247,42.3525,42.3734,42.2734,42.2734,34531.8258
2007-05-09 09:55:00,101.54,101.58,101.51,101.53,11250.691630623254,42.2901,42.3067,42.2776,42.2859,11250.6916
2007-05-09 10:00:00,101.53,101.94,101.53,101.94,23169.741179897395,42.2859,42.4567,42.2859,42.4567,23169.7412
2007-05-09 10:05:00,101.95,102.17,101.95,101.96,21944.41832903744,42.4608,42.5525,42.4608,42.465,21944.4183
2007-05-09 10:10:00,101.93,102.09,101.84,101.92,21610.239369711995,42.4525,42.5191,42.415,42.4483,21610.2394
2007-05-09 10:15:00,101.93,102.03,101.87,101.87,8465.866969577895,42.4525,42.4941,42.4275,42.4275,8465.867
2007-05-09 10:20:00,101.87,102.13,101.85,102.1,23949.49208499009,42.4275,42.5358,42.4192,42.5233,23949.4921
2007-05-09 10:25:00,102.08,102.16,101.99,102.03,19159.59366799208,42.515,42.5483,42.4775,42.4941,19159.5937
2007-05-09 10:30:00,102.03,102.08,101.78,101.87,20162.130545968408,42.4941,42.515,42.39,42.4275,20162.1305
2007-05-09 10:35:00,101.91,102.0,101.7,101.77,11919.04954927414,42.4442,42.4816,42.3567,42.3859,11919.0495
2007-05-09 10:40:00,101.77,102.01,101.77,102.01,10582.33371197237,42.3859,42.4858,42.3859,42.4858,10582.3337
2007-05-09 10:45:00,102.01,102.03,101.94,101.96,13367.158373017728,42.4858,42.4941,42.4567,42.465,13367.1584
2007-05-09 10:50:00,101.95,102.01,101.95,101.99,5346.863349207091,42.4608,42.4858,42.4608,42.4775,5346.8633
2007-05-09 10:55:00,101.99,102.06,101.97,102.04,8465.866969577895,42.4775,42.5066,42.4692,42.4983,8465.867
2007-05-09 11:00:00,102.04,102.3,102.04,102.29,12921.586427250471,42.4983,42.6066,42.4983,42.6024,12921.5864
2007-05-09 11:05:00,102.25,102.38,102.11,102.3,44334.40860384213,42.5858,42.6399,42.5275,42.6066,44334.4086
2007-05-09 11:10:00,102.33,102.37,102.23,102.34,24506.45701719917,42.6191,42.6357,42.5774,42.6233,24506.457
2007-05-09 11:15:00,102.3,102.45,102.3,102.39,44334.40860384213,42.6066,42.6691,42.6066,42.6441,44334.4086
2007-05-09 11:20:00,102.39,102.41,102.37,102.38,26288.7448002682,42.6441,42.6524,42.6357,42.6399,26288.7448
2007-05-09 11:25:00,102.39,102.39,102.35,102.37,27848.2466104536,42.6441,42.6441,42.6274,42.6357,27848.2466
2007-05-09 11:30:00,102.38,102.39,102.3,102.37,11250.691630623254,42.6399,42.6441,42.6066,42.6357,11250.6916
2007-05-09 11:35:00,102.38,102.39,102.3,102.34,15817.804074737644,42.6399,42.6441,42.6066,42.6233,15817.8041
2007-05-09 11:40:00,102.38,102.41,102.29,102.41,16374.769006946715,42.6399,42.6524,42.6024,42.6524,16374.769
2007-05-09 11:45:00,102.41,102.49,102.38,102.48,12476.014481483213,42.6524,42.6857,42.6399,42.6816,12476.0145
2007-05-09 11:50:00,102.46,102.48,102.4,102.43,11473.477603506884,42.6732,42.6816,42.6482,42.6607,11473.4776
2007-05-09 11:55:00,102.43,102.45,102.36,102.43,8243.080996694265,42.6607,42.6691,42.6316,42.6607,8243.081
2007-05-09 12:00:00,102.43,102.63,102.42,102.63,16151.983034063089,42.6607,42.744,42.6566,42.744,16151.983
2007-05-09 12:05:00,102.64,102.65,102.56,102.56,21276.06041038655,42.7482,42.7524,42.7149,42.7149,21276.0604
2007-05-09 12:10:00,102.57,102.57,102.53,102.54,10359.54773908874,42.719,42.719,42.7024,42.7066,10359.5477
2007-05-09 12:15:00,102.55,102.57,102.48,102.5,8020.295023810637,42.7107,42.719,42.6816,42.6899,8020.295
2007-05-09 12:20:00,102.49,102.57,102.49,102.54,8243.080996694265,42.6857,42.719,42.6857,42.7066,8243.081
2007-05-09 12:25:00,102.54,102.65,102.54,102.65,10470.940725530554,42.7066,42.7524,42.7066,42.7524,10470.9407
2007-05-09 12:30:00,102.65,102.67,102.6,102.62,7463.330091601565,42.7524,42.7607,42.7315,42.7399,7463.3301
2007-05-09 12:35:00,102.63,102.79,102.62,102.78,8465.866969577895,42.744,42.8107,42.7399,42.8065,8465.867
2007-05-09 12:40:00,102.79,102.83,102.56,102.56,11919.04954927414,42.8107,42.8273,42.7149,42.7149,11919.0495
2007-05-09 12:45:00,102.59,102.65,102.53,102.56,7574.723078043379,42.7274,42.7524,42.7024,42.7149,7574.7231
2007-05-09 12:50:00,102.53,102.53,102.43,102.45,3453.182579696246,42.7024,42.7024,42.6607,42.6691,3453.1826
2007-05-09 12:55:00,102.42,102.5,102.41,102.47,5792.435294974349,42.6566,42.6899,42.6524,42.6774,5792.4353
2007-05-09 13:00:00,102.48,102.48,102.37,102.43,11584.870589948698,42.6816,42.6816,42.6357,42.6607,11584.8706
2007-05-09 13:05:00,102.43,102.44,102.27,102.35,14146.90927811043,42.6607,42.6649,42.5941,42.6274,14146.9093
2007-05-09 13:10:00,102.36,102.36,102.21,102.21,6238.007240741606,42.6316,42.6316,42.5691,42.5691,6238.0072
2007-05-09 13:15:00,102.19,102.19,102.01,102.11,15038.053169644943,42.5608,42.5608,42.4858,42.5275,15038.0532
2007-05-09 13:20:00,102.12,102.34,102.12,102.34,5569.6493220907205,42.5316,42.6233,42.5316,42.6233,5569.6493
2007-05-09 13:25:00,102.34,102.37,102.28,102.29,5346.863349207091,42.6233,42.6357,42.5983,42.6024,5346.8633
2007-05-09 13:30:00,102.3,102.37,102.28,102.28,170319.87626953423,42.6066,42.6357,42.5983,42.5983,170319.8763
2007-05-09 13:35:00,102.29,102.29,102.02,102.04,7686.116064485194,42.6024,42.6024,42.49,42.4983,7686.1161
2007-05-09 13:40:00,101.98,102.04,101.95,101.98,15595.018101854015,42.4733,42.4983,42.4608,42.4733,15595.0181
2007-05-09 13:45:00,101.98,102.05,101.95,101.99,7351.937105159751,42.4733,42.5025,42.4608,42.4775,7351.9371
2007-05-09 13:50:00,101.99,102.15,101.97,102.15,9245.617874670595,42.4775,42.5441,42.4692,42.5441,9245.6179
2007-05-09 13:55:00,102.15,102.15,101.97,101.97,10470.940725530554,42.5441,42.5441,42.4692,42.4692,10470.9407
2007-05-09 14:00:00,102.0,102.05,101.89,102.05,23058.348193455586,42.4816,42.5025,42.4358,42.5025,23058.3482
2007-05-09 14:05:00,102.05,102.19,102.05,102.1,16040.590047621274,42.5025,42.5608,42.5025,42.5233,16040.59
2007-05-09 14:10:00,102.08,102.09,101.89,101.97,10582.33371197237,42.515,42.5191,42.4358,42.4692,10582.3337
2007-05-09 14:15:00,101.94,101.94,101.42,101.77,66835.79186508864,42.4567,42.4567,42.2401,42.3859,66835.7919
2007-05-09 14:20:00,101.76,102.12,101.76,102.03,78866.23440080459,42.3817,42.5316,42.3817,42.4941,78866.2344
2007-05-09 14:25:00,102.04,102.19,101.97,102.03,43666.05068519124,42.4983,42.5608,42.4692,42.4941,43666.0507
2007-05-09 14:30:00,102.04,102.09,101.91,101.97,38207.79434954234,42.4983,42.5191,42.4442,42.4692,38207.7943
2007-05-09 14:35:00,101.95,102.07,101.83,102.06,23392.527152781026,42.4608,42.5108,42.4108,42.5066,23392.5272
2007-05-09 14:40:00,102.05,102.16,101.88,102.12,21387.453396828365,42.5025,42.5483,42.4317,42.5316,21387.4534
2007-05-09 14:45:00,102.13,102.28,102.05,102.05,25843.172854500943,42.5358,42.5983,42.5025,42.5025,25843.1729
2007-05-09 14:50:00,102.0,102.16,101.93,102.1,16040.590047621274,42.4816,42.5483,42.4525,42.5233,16040.59
2007-05-09 14:55:00,102.14,102.14,101.91,101.97,12921.586427250471,42.54,42.54,42.4442,42.4692,12921.5864
2007-05-09 15:00:00,101.95,102.04,101.88,102.04,7017.758145834308,42.4608,42.4983,42.4317,42.4983,7017.7581
2007-05-09 15:05:00,102.04,102.05,101.86,101.86,15483.625115412202,42.4983,42.5025,42.4233,42.4233,15483.6251
2007-05-09 15:10:00,101.86,102.08,101.86,101.99,11027.905657739626,42.4233,42.515,42.4233,42.4775,11027.9057
2007-05-09 15:15:00,102.03,102.1,101.84,101.87,16597.554979830347,42.4941,42.5233,42.415,42.4275,16597.555
2007-05-09 15:20:00,101.87,102.07,101.87,102.03,51463.55973611825,42.4275,42.5108,42.4275,42.4941,51463.5597
2007-05-09 15:25:00,102.03,102.3,102.02,102.3,34977.39774272972,42.4941,42.6066,42.49,42.6066,34977.3977
2007-05-09 15:30:00,102.27,102.29,102.2,102.28,20273.52353241022,42.5941,42.6024,42.5649,42.5983,20273.5235
2007-05-09 15:35:00,102.3,102.3,102.17,102.2,10582.33371197237,42.6066,42.6066,42.5525,42.5649,10582.3337
2007-05-09 15:40:00,102.19,102.27,102.12,102.17,17488.69887136486,42.5608,42.5941,42.5316,42.5525,17488.6989
2007-05-09 15:45:00,102.17,102.27,102.11,102.14,29407.748420639004,42.5525,42.5941,42.5275,42.54,29407.7484
2007-05-09 15:50:00,102.14,102.14,102.09,102.11,28071.03258333723,42.54,42.54,42.5191,42.5275,28071.0326
2007-05-09 15:55:00,102.12,102.12,102.01,102.11,28962.176474871747,42.5316,42.5316,42.4858,42.5275,28962.1765
2007-05-10 09:30:00,101.44,101.5,101.26,101.28,20607.702491735665,42.2484,42.2734,42.1734,42.1818,20607.7025
2007-05-10 09:35:00,101.25,101.97,101.24,101.93,21387.453396828365,42.1693,42.4692,42.1651,42.4525,21387.4534
2007-05-10 09:40:00,101.93,102.12,101.62,101.62,13032.979413692285,42.4525,42.5316,42.3234,42.3234,13032.9794
2007-05-10 09:45:00,101.62,101.81,101.5,101.69,19939.34457308477,42.3234,42.4025,42.2734,42.3525,19939.3446
2007-05-10 09:50:00,101.72,102.04,101.67,101.98,21944.41832903744,42.365,42.4983,42.3442,42.4733,21944.4183
2007-05-10 09:55:00,101.97,101.98,101.56,101.56,39990.08213261137,42.4692,42.4733,42.2984,42.2984,39990.0821
2007-05-10 10:00:00,101.53,101.8,101.42,101.6,23058.348193455586,42.2859,42.3983,42.2401,42.3151,23058.3482
2007-05-10 10:05:00,101.61,101.73,101.59,101.7,4789.89841699802,42.3192,42.3692,42.3109,42.3567,4789.8984
2007-05-10 10:10:00,101.71,101.89,101.61,101.8,11139.29864418144,42.3609,42.4358,42.3192,42.3983,11139.2986
2007-05-10 10:15:00,101.8,102.1,101.79,101.89,16708.94796627216,42.3983,42.5233,42.3942,42.4358,16708.948
2007-05-10 10:20:00,101.89,101.93,101.85,101.86,12030.442535715956,42.4358,42.4525,42.4192,42.4233,12030.4425
2007-05-10 10:25:00,101.83,101.86,101.76,101.81,12810.193440808656,42.4108,42.4233,42.3817,42.4025,12810.1934
2007-05-10 10:30:00,101.78,101.98,101.77,101.86,26065.95882738457,42.39,42.4733,42.3859,42.4233,26065.9588
2007-05-10 10:35:00,101.86,101.93,101.72,101.78,20496.30950529385,42.4233,42.4525,42.365,42.39,20496.3095
2007-05-10 10:40:00,101.77,101.86,101.67,101.83,17934.270817132117,42.3859,42.4233,42.3442,42.4108,17934.2708
2007-05-10 10:45:00,101.85,101.85,101.66,101.74,9691.189820437854,42.4192,42.4192,42.34,42.3734,9691.1898
2007-05-10 10:50:00,101.74,101.74,101.59,101.6,13924.1233052268,42.3734,42.3734,42.3109,42.3151,13924.1233
2007-05-10 10:55:00,101.6,101.69,101.54,101.69,13144.3724001341,42.3151,42.3525,42.2901,42.3525,13144.3724
2007-05-10 11:00:00,101.67,101.68,101.5,101.51,22946.95520701377,42.3442,42.3484,42.2734,42.2776,22946.9552
2007-05-10 11:05:00,101.51,101.59,101.4,101.48,28182.425569779043,42.2776,42.3109,42.2318,42.2651,28182.4256
2007-05-10 11:10:00,101.48,101.48,101.37,101.41,18491.23574934119,42.2651,42.2651,42.2193,42.2359,18491.2357
2007-05-10 11:15:00,101.41,101.44,101.32,101.35,16486.16199338853,42.2359,42.2484,42.1984,42.2109,16486.162
2007-05-10 11:20:00,101.31,101.32,101.16,101.16,19159.59366799208,42.1943,42.1984,42.1318,42.1318,19159.5937
2007-05-10 11:25:00,101.15,101.3,101.12,101.29,30633.07127149896,42.1276,42.1901,42.1151,42.1859,30633.0713
2007-05-10 11:30:00,101.28,101.4,101.2,101.4,28962.176474871747,42.1818,42.2318,42.1485,42.2318,28962.1765
2007-05-10 11:35:00,101.35,101.52,101.26,101.51,12921.586427250471,42.2109,42.2817,42.1734,42.2776,12921.5864
2007-05-10 11:40:00,101.51,101.63,101.47,101.53,14146.90927811043,42.2776,42.3275,42.2609,42.2859,14146.9093
2007-05-10 11:45:00,101.53,101.54,101.32,101.52,21053.27443750292,42.2859,42.2901,42.1984,42.2817,21053.2744
2007-05-10 11:50:00,101.52,101.61,101.38,101.42,21721.63235615381,42.2817,42.3192,42.2234,42.2401,21721.6324
2007-05-10 11:55:00,101.42,101.45,101.32,101.33,10805.119684855998,42.2401,42.2526,42.1984,42.2026,10805.1197
2007-05-10 12:00:00,101.26,101.36,101.22,101.32,35534.3626749388,42.1734,42.2151,42.1568,42.1984,35534.3627
2007-05-10 12:05:00,101.27,101.43,101.25,101.43,11027.905657739626,42.1776,42.2442,42.1693,42.2442,11027.9057
2007-05-10 12:10:00,101.4,101.56,101.38,101.56,15483.625115412202,42.2318,42.2984,42.2234,42.2984,15483.6251
2007-05-10 12:15:00,101.52,101.55,101.43,101.44,7574.723078043379,42.2817,42.2942,42.2442,42.2484,7574.7231
2007-05-10 12:20:00,101.45,101.48,101.28,101.48,17043.126925597604,42.2526,42.2651,42.1818,42.2651,17043.1269
2007-05-10 12:25:00,101.51,101.51,101.2,101.2,14481.088237435872,42.2776,42.2776,42.1485,42.1485,14481.0882
2007-05-10 12:30:00,101.2,101.23,101.07,101.17,32749.538013893434,42.1485,42.161,42.0943,42.136,32749.538
2007-05-10 12:35:00,101.17,101.23,101.08,101.2,26957.102718919086,42.136,42.161,42.0985,42.1485,26957.1027
2007-05-10 12:40:00,101.2,101.26,101.15,101.26,16820.340952713974,42.1485,42.1734,42.1276,42.1734,16820.341
2007-05-10 12:45:00,101.24,101.27,101.09,101.11,18602.628735783004,42.1651,42.1776,42.1026,42.111,18602.6287
2007-05-10 12:50:00,101.1,101.37,101.09,101.24,21833.02534259562,42.1068,42.2193,42.1026,42.1651,21833.0253
2007-05-10 12:55:00,101.24,101.28,101.18,101.18,7017.758145834308,42.1651,42.1818,42.1401,42.1401,7017.7581
2007-05-10 13:00:00,101.2,101.33,101.13,101.29,35979.93462070605,42.1485,42.2026,42.1193,42.1859,35979.9346
2007-05-10 13:05:00,101.27,101.43,101.27,101.4,27736.853624011783,42.1776,42.2442,42.1776,42.2318,27736.8536
2007-05-10 13:10:00,101.4,101.42,101.16,101.2,24506.45701719917,42.2318,42.2401,42.1318,42.1485,24506.457
2007-05-10 13:15:00,101.19,101.21,101.13,101.21,26511.53077315183,42.1443,42.1526,42.1193,42.1526,26511.5308
2007-05-10 13:20:00,101.16,101.16,101.01,101.05,29741.927379964447,42.1318,42.1318,42.0693,42.086,29741.9274
2007-05-10 13:25:00,101.04,101.13,100.99,101.0,25508.9938951755,42.0818,42.1193,42.061,42.0652,25508.9939
2007-05-10 13:30:00,101.01,101.17,100.83,100.92,42217.94186144766,42.0693,42.136,41.9944,42.0318,42217.9419
2007-05-10 13:35:00,100.95,100.99,100.81,100.97,15595.018101854015,42.0443,42.061,41.986,42.0527,15595.0181
2007-05-10 13:40:00,100.96,101.07,100.81,100.96,11807.656562832326,42.0485,42.0943,41.986,42.0485,11807.6566
2007-05-10 13:45:00,100.96,100.97,100.76,100.81,18379.842762899378,42.0485,42.0527,41.9652,41.986,18379.8428
2007-05-10 13:50:00,100.81,100.9,100.76,100.85,20607.702491735665,41.986,42.0235,41.9652,42.0027,20607.7025
2007-05-10 13:55:00,100.86,100.95,100.81,100.86,18157.056790015748,42.0069,42.0443,41.986,42.0069,18157.0568
2007-05-10 14:00:00,100.83,101.13,100.83,101.07,14146.90927811043,41.9944,42.1193,41.9944,42.0943,14146.9093
2007-05-10 14:05:00,101.05,101.07,100.9,100.93,9468.403847554224,42.086,42.0943,42.0235,42.036,9468.4038
2007-05-10 14:10:00,100.92,100.95,100.83,100.93,24283.67104431554,42.0318,42.0443,41.9944,42.036,24283.671
2007-05-10 14:15:00,100.93,101.1,100.87,101.1,17377.305884923047,42.036,42.1068,42.011,42.1068,17377.3059
2007-05-10 14:20:00,101.07,101.12,100.93,101.0,20496.30950529385,42.0943,42.1151,42.036,42.0652,20496.3095
2007-05-10 14:25:00,101.0,101.16,101.0,101.07,20830.48846461929,42.0652,42.1318,42.0652,42.0943,20830.4885
2007-05-10 14:30:00,101.04,101.05,100.98,101.02,12476.014481483213,42.0818,42.086,42.0568,42.0735,12476.0145
2007-05-10 14:35:00,101.01,101.02,100.9,100.9,16151.983034063089,42.0693,42.0735,42.0235,42.0235,16151.983
2007-05-10 14:40:00,100.9,100.9,100.82,100.84,20384.916518852035,42.0235,42.0235,41.9902,41.9985,20384.9165
2007-05-10 14:45:00,100.84,100.86,100.76,100.81,11473.477603506884,41.9985,42.0069,41.9652,41.986,11473.4776
2007-05-10 14:50:00,100.81,100.81,100.69,100.75,43666.05068519124,41.986,41.986,41.936,41.961,43666.0507
2007-05-10 14:55:00,100.75,100.82,100.64,100.65,43888.83665807488,41.961,41.9902,41.9152,41.9194,43888.8367
2007-05-10 15:00:00,100.65,100.65,100.54,100.59,38987.54525463504,41.9194,41.9194,41.8736,41.8944,38987.5453
2007-05-10 15:05:00,100.58,100.59,100.44,100.45,22612.776247688325,41.8902,41.8944,41.8319,41.8361,22612.7762
2007-05-10 15:10:00,100.43,100.58,100.38,100.53,30187.499325731704,41.8278,41.8902,41.8069,41.8694,30187.4993
2007-05-10 15:15:00,100.53,100.53,100.41,100.42,16708.94796627216,41.8694,41.8694,41.8194,41.8236,16708.948
2007-05-10 15:20:00,100.42,100.54,100.4,100.43,17265.912898481234,41.8236,41.8736,41.8153,41.8278,17265.9129
2007-05-10 15:25:00,100.45,100.45,100.28,100.3,39321.724213960486,41.8361,41.8361,41.7653,41.7736,39321.7242
2007-05-10 15:30:00,100.3,100.32,100.19,100.21,56142.06516667446,41.7736,41.7819,41.7278,41.7361,56142.0652
2007-05-10 15:35:00,100.21,100.35,100.19,100.26,54025.59842427999,41.7361,41.7944,41.7278,41.757,54025.5984
2007-05-10 15:40:00,100.26,100.4,100.05,100.06,50906.59480390918,41.757,41.8153,41.6695,41.6737,50906.5948
2007-05-10 15:45:00,100.06,100.23,100.02,100.2,38319.18733598416,41.6737,41.7445,41.657,41.732,38319.1873
2007-05-10 15:50:00,100.21,100.22,100.01,100.01,46673.66131912024,41.7361,41.7403,41.6528,41.6528,46673.6613
2007-05-10 15:55:00,100.02,100.1,99.92,99.98,62268.67942097425,41.657,41.6903,41.6154,41.6403,62268.6794
2007-05-11 09:30:00,100.99,101.22,100.38,100.69,38541.97330886778,42.061,42.1568,41.8069,41.936,38541.9733
2007-05-11 09:35:00,100.69,100.69,100.37,100.56,21164.66742394474,41.936,41.936,41.8028,41.8819,21164.6674
2007-05-11 09:40:00,100.57,100.94,100.39,100.5,23169.741179897395,41.8861,42.0402,41.8111,41.8569,23169.7412
2007-05-11 09:45:00,100.51,100.61,100.37,100.53,18602.628735783004,41.8611,41.9027,41.8028,41.8694,18602.6287
2007-05-11 09:50:00,100.54,100.9,100.47,100.9,11027.905657739626,41.8736,42.0235,41.8444,42.0235,11027.9057
2007-05-11 09:55:00,100.9,101.33,100.9,100.97,19605.16561375933,42.0235,42.2026,42.0235,42.0527,19605.1656
2007-05-11 10:00:00,101.0,101.03,100.86,100.88,15483.625115412202,42.0652,42.0777,42.0069,42.0152,15483.6251
2007-05-11 10:05:00,100.88,101.01,100.74,100.8,15372.232128970389,42.0152,42.0693,41.9569,41.9819,15372.2321
2007-05-11 10:10:00,100.76,100.95,100.73,100.94,11696.263576390513,41.9652,42.0443,41.9527,42.0402,11696.2636
2007-05-11 10:15:00,100.97,101.02,100.81,100.99,5792.435294974349,42.0527,42.0735,41.986,42.061,5792.4353
2007-05-11 10:20:00,100.97,101.06,100.92,101.03,5681.042308532535,42.0527,42.0901,42.0318,42.0777,5681.0423
2007-05-11 10:25:00,100.98,101.05,100.84,100.84,11027.905657739626,42.0568,42.086,41.9985,41.9985,11027.9057
2007-05-11 10:30:00,100.81,100.98,100.74,100.8,20830.48846461929,41.986,42.0568,41.9569,41.9819,20830.4885
2007-05-11 10:35:00,100.76,100.9,100.72,100.85,13144.3724001341,41.9652,42.0235,41.9485,42.0027,13144.3724
2007-05-11 10:40:00,100.85,100.98,100.81,100.93,9802.582806879667,42.0027,42.0568,41.986,42.036,9802.5828
2007-05-11 10:45:00,100.92,101.05,100.92,100.98,10582.33371197237,42.0318,42.086,42.0318,42.0568,10582.3337
2007-05-11 10:50:00,100.99,101.23,100.99,101.19,23615.31312566465,42.061,42.161,42.061,42.1443,23615.3131
2007-05-11 10:55:00,101.2,101.22,101.11,101.15,11807.656562832326,42.1485,42.1568,42.111,42.1276,11807.6566
2007-05-11 11:00:00,101.14,101.18,101.06,101.13,18936.807695108448,42.1235,42.1401,42.0901,42.1193,18936.8077
2007-05-11 11:05:00,101.13,101.42,101.1,101.42,20496.30950529385,42.1193,42.2401,42.1068,42.2401,20496.3095
2007-05-11 11:10:00,101.42,101.46,101.4,101.43,18045.66380357393,42.2401,42.2567,42.2318,42.2442,18045.6638
2007-05-11 11:15:00,101.43,101.43,101.2,101.2,9245.617874670595,42.2442,42.2442,42.1485,42.1485,9245.6179
2007-05-11 11:20:00,101.22,101.25,101.21,101.25,7797.509050927008,42.1568,42.1693,42.1526,42.1693,7797.5091
2007-05-11 11:25:00,101.25,101.32,101.22,101.32,8800.045928903339,42.1693,42.1984,42.1568,42.1984,8800.0459
2007-05-11 11:30:00,101.31,101.36,101.25,101.27,12030.442535715956,42.1943,42.2151,42.1693,42.1776,12030.4425
2007-05-11 11:35:00,101.28,101.43,101.28,101.41,10136.76176620511,42.1818,42.2442,42.1818,42.2359,10136.7618
2007-05-11 11:40:00,101.41,101.41,101.33,101.39,18602.628735783004,42.2359,42.2359,42.2026,42.2276,18602.6287
2007-05-11 11:45:00,101.39,101.52,101.39,101.42,14815.267196761317,42.2276,42.2817,42.2276,42.2401,14815.2672
2007-05-11 11:50:00,101.42,101.44,101.27,101.41,15260.839142528574,42.2401,42.2484,42.1776,42.2359,15260.8391
2007-05-11 11:55:00,101.42,101.57,101.42,101.42,15372.232128970389,42.2401,42.3026,42.2401,42.2401,15372.2321
2007-05-11 12:00:00,101.44,101.48,101.35,101.36,13367.158373017728,42.2484,42.2651,42.2109,42.2151,13367.1584
2007-05-11 12:05:00,101.36,101.45,101.32,101.34,12030.442535715956,42.2151,42.2526,42.1984,42.2068,12030.4425
2007-05-11 12:10:00,101.34,101.43,101.33,101.33,11807.656562832326,42.2068,42.2442,42.2026,42.2026,11807.6566
2007-05-11 12:15:00,101.31,101.44,101.29,101.37,15706.41108829583,42.1943,42.2484,42.1859,42.2193,15706.4111
2007-05-11 12:20:00,101.38,101.44,101.33,101.42,5903.828281416163,42.2234,42.2484,42.2026,42.2401,5903.8283
2007-05-11 12:25:00,101.42,101.46,101.33,101.34,11696.263576390513,42.2401,42.2567,42.2026,42.2068,11696.2636
2007-05-11 12:30:00,101.36,101.42,101.31,101.33,6794.972172950679,42.2151,42.2401,42.1943,42.2026,6794.9722
2007-05-11 12:35:00,101.35,101.35,101.16,101.17,18714.02172222482,42.2109,42.2109,42.1318,42.136,18714.0217
2007-05-11 12:40:00,101.17,101.3,101.16,101.28,5903.828281416163,42.136,42.1901,42.1318,42.1818,5903.8283
2007-05-11 12:45:00,101.26,101.29,100.98,101.03,18714.02172222482,42.1734,42.1859,42.0568,42.0777,18714.0217
2007-05-11 12:50:00,101.03,101.2,101.03,101.19,14146.90927811043,42.0777,42.1485,42.0777,42.1443,14146.9093
2007-05-11 12:55:00,101.23,101.34,101.18,101.31,9913.975793321482,42.161,42.2068,42.1401,42.1943,9913.9758
2007-05-11 13:00:00,101.29,101.34,101.16,101.2,14481.088237435872,42.1859,42.2068,42.1318,42.1485,14481.0882
2007-05-11 13:05:00,101.23,101.33,101.23,101.33,5235.470362765277,42.161,42.2026,42.161,42.2026,5235.4704
2007-05-11 13:10:00,101.33,101.34,101.28,101.33,4232.933484788948,42.2026,42.2068,42.1818,42.2026,4232.9335
2007-05-11 13:15:00,101.34,101.34,101.26,101.26,4232.933484788948,42.2068,42.2068,42.1734,42.1734,4232.9335
2007-05-11 13:20:00,101.29,101.38,101.25,101.34,5681.042308532535,42.1859,42.2234,42.1693,42.2068,5681.0423
2007-05-11 13:25:00,101.34,101.47,101.34,101.4,11473.477603506884,42.2068,42.2609,42.2068,42.2318,11473.4776
2007-05-11 13:30:00,101.41,101.43,101.33,101.38,5124.077376323463,42.2359,42.2442,42.2026,42.2234,5124.0774
2007-05-11 13:35:00,101.38,101.49,101.37,101.47,7240.544118717937,42.2234,42.2692,42.2193,42.2609,7240.5441
2007-05-11 13:40:00,101.48,101.49,101.38,101.38,10916.51267129781,42.2651,42.2692,42.2234,42.2234,10916.5127
2007-05-11 13:45:00,101.41,101.43,101.41,101.43,8131.688010252452,42.2359,42.2442,42.2359,42.2442,8131.688
2007-05-11 13:50:00,101.42,101.44,101.42,101.44,6794.972172950679,42.2401,42.2484,42.2401,42.2484,6794.9722
2007-05-11 13:55:00,101.44,101.44,101.26,101.34,5792.435294974349,42.2484,42.2484,42.1734,42.2068,5792.4353
2007-05-11 14:00:00,101.34,101.37,101.18,101.23,7908.902037368823,42.2068,42.2193,42.1401,42.161,7908.902
2007-05-11 14:05:00,101.23,101.26,101.16,101.24,8577.259956019709,42.161,42.1734,42.1318,42.1651,8577.26
2007-05-11 14:10:00,101.24,101.29,101.11,101.2,16820.340952713974,42.1651,42.1859,42.111,42.1485,16820.341
2007-05-11 14:15:00,101.19,101.19,100.97,101.05,18714.02172222482,42.1443,42.1443,42.0527,42.086,18714.0217
2007-05-11 14:20:00,101.04,101.05,100.98,100.98,6683.579186508864,42.0818,42.086,42.0568,42.0568,6683.5792
2007-05-11 14:25:00,100.99,100.99,100.9,100.94,18825.414708666634,42.061,42.061,42.0235,42.0402,18825.4147
2007-05-11 14:30:00,100.93,100.96,100.78,100.83,14481.088237435872,42.036,42.0485,41.9735,41.9944,14481.0882
2007-05-11 14:35:00,100.84,100.97,100.81,100.9,20273.52353241022,41.9985,42.0527,41.986,42.0235,20273.5235
2007-05-11 14:40:00,100.91,100.99,100.86,100.97,9913.975793321482,42.0277,42.061,42.0069,42.0527,9913.9758
2007-05-11 14:45:00,100.97,100.98,100.78,100.82,12253.228508599585,42.0527,42.0568,41.9735,41.9902,12253.2285
2007-05-11 14:50:00,100.82,100.96,100.82,100.83,11139.29864418144,41.9902,42.0485,41.9902,41.9944,11139.2986
2007-05-11 14:55:00,100.86,100.87,100.75,100.85,8800.045928903339,42.0069,42.011,41.961,42.0027,8800.0459
2007-05-11 15:00:00,100.84,100.85,100.76,100.78,6460.793213625236,41.9985,42.0027,41.9652,41.9735,6460.7932
2007-05-11 15:05:00,100.8,100.83,100.77,100.81,25174.814935850056,41.9819,41.9944,41.9694,41.986,25174.8149
2007-05-11 15:10:00,100.81,100.86,100.75,100.81,23615.31312566465,41.986,42.0069,41.961,41.986,23615.3131
2007-05-11 15:15:00,100.81,100.86,100.72,100.73,35422.96968849698,41.986,42.0069,41.9485,41.9527,35422.9697
2007-05-11 15:20:00,100.72,100.74,100.55,100.58,59595.247746370704,41.9485,41.9569,41.8777,41.8902,59595.2477
2007-05-11 15:25:00,100.57,100.63,100.51,100.61,41660.97692923859,41.8861,41.9111,41.8611,41.9027,41660.9769
2007-05-11 15:30:00,100.62,100.77,100.61,100.71,29407.748420639004,41.9069,41.9694,41.9027,41.9444,29407.7484
2007-05-11 15:35:00,100.71,100.73,100.61,100.68,38653.3662953096,41.9444,41.9527,41.9027,41.9319,38653.3663
2007-05-11 15:40:00,100.67,100.86,100.65,100.72,37762.222403775086,41.9277,42.0069,41.9194,41.9485,37762.2224
2007-05-11 15:45:00,100.72,100.78,100.6,100.72,39655.90317328593,41.9485,41.9735,41.8986,41.9485,39655.9032
2007-05-11 15:50:00,100.73,100.91,100.73,100.9,42774.90679365673,41.9527,42.0277,41.9527,42.0235,42774.9068
2007-05-11 15:55:00,100.9,101.07,100.86,100.97,76972.55363129375,42.0235,42.0943,42.0069,42.0527,76972.5536
2007-05-14 09:30:00,100.98,101.67,100.95,101.22,16040.590047621274,42.0568,42.3442,42.0443,42.1568,16040.59
2007-05-14 09:35:00,101.3,101.63,101.3,101.45,8800.045928903339,42.1901,42.3275,42.1901,42.2526,8800.0459
2007-05-14 09:40:00,101.51,101.54,101.06,101.12,10470.940725530554,42.2776,42.2901,42.0901,42.1151,10470.9407
2007-05-14 09:45:00,101.12,101.36,101.04,101.2,16151.983034063089,42.1151,42.2151,42.0818,42.1485,16151.983
2007-05-14 09:50:00,101.23,101.33,100.96,101.07,11250.691630623254,42.161,42.2026,42.0485,42.0943,11250.6916
2007-05-14 09:55:00,101.13,101.42,101.09,101.34,23726.70611210647,42.1193,42.2401,42.1026,42.2068,23726.7061
2007-05-14 10:00:00,101.33,101.42,101.13,101.19,22612.776247688325,42.2026,42.2401,42.1193,42.1443,22612.7762
2007-05-14 10:05:00,101.17,101.26,101.15,101.26,21387.453396828365,42.136,42.1734,42.1276,42.1734,21387.4534
2007-05-14 10:10:00,101.26,101.36,101.26,101.35,17265.912898481234,42.1734,42.2151,42.1734,42.2109,17265.9129
2007-05-14 10:15:00,101.35,101.52,101.33,101.49,31524.21516303348,42.2109,42.2817,42.2026,42.2692,31524.2152
2007-05-14 10:20:00,101.47,101.48,101.25,101.39,9691.189820437854,42.2609,42.2651,42.1693,42.2276,9691.1898
2007-05-14 10:25:00,101.36,101.37,101.15,101.27,8131.688010252452,42.2151,42.2193,42.1276,42.1776,8131.688
2007-05-14 10:30:00,101.25,101.41,101.15,101.34,10248.154752646926,42.1693,42.2359,42.1276,42.2068,10248.1548
2007-05-14 10:35:00,101.33,101.36,101.27,101.35,10136.76176620511,42.2026,42.2151,42.1776,42.2109,10136.7618
2007-05-14 10:40:00,101.35,101.42,101.24,101.34,13701.337332343172,42.2109,42.2401,42.1651,42.2068,13701.3373
2007-05-14 10:45:00,101.33,101.38,101.3,101.38,6794.972172950679,42.2026,42.2234,42.1901,42.2234,6794.9722
2007-05-14 10:50:00,101.33,101.33,101.21,101.33,19382.379640875708,42.2026,42.2026,42.1526,42.2026,19382.3796
2007-05-14 10:55:00,101.33,101.35,101.2,101.28,11473.477603506884,42.2026,42.2109,42.1485,42.1818,11473.4776
2007-05-14 11:00:00,101.29,101.29,101.08,101.09,16820.340952713974,42.1859,42.1859,42.0985,42.1026,16820.341
2007-05-14 11:05:00,101.12,101.25,101.12,101.18,18379.842762899378,42.1151,42.1693,42.1151,42.1401,18379.8428
2007-05-14 11:10:00,101.18,101.33,101.16,101.28,17377.305884923047,42.1401,42.2026,42.1318,42.1818,17377.3059
2007-05-14 11:15:00,101.28,101.28,101.11,101.15,22946.95520701377,42.1818,42.1818,42.111,42.1276,22946.9552
2007-05-14 11:20:00,101.16,101.19,100.92,100.92,12141.83552215777,42.1318,42.1443,42.0318,42.0318,12141.8355
2007-05-14 11:25:00,100.9,100.93,100.77,100.77,12921.586427250471,42.0235,42.036,41.9694,41.9694,12921.5864
2007-05-14 11:30:00,100.76,100.81,100.71,100.78,10136.76176620511,41.9652,41.986,41.9444,41.9735,10136.7618
2007-05-14 11:35:00,100.79,100.94,100.71,100.9,8243.080996694265,41.9777,42.0402,41.9444,42.0235,8243.081
2007-05-14 11:40:00,100.95,100.95,100.8,100.8,6015.221267857978,42.0443,42.0443,41.9819,41.9819,6015.2213
2007-05-14 11:45:00,100.81,100.81,100.79,100.81,4232.933484788948,41.986,41.986,41.9777,41.986,4232.9335
2007-05-14 11:50:00,100.81,100.81,100.63,100.63,13255.765386575917,41.986,41.986,41.9111,41.9111,13255.7654
2007-05-14 11:55:00,100.66,100.72,100.62,100.72,11584.870589948698,41.9236,41.9485,41.9069,41.9485,11584.8706
2007-05-14 12:00:00,100.7,100.79,100.7,100.73,16931.73393915579,41.9402,41.9777,41.9402,41.9527,16931.7339
2007-05-14 12:05:00,100.72,100.79,100.66,100.77,8800.045928903339,41.9485,41.9777,41.9236,41.9694,8800.0459
2007-05-14 12:10:00,100.76,100.81,100.64,100.64,8243.080996694265,41.9652,41.986,41.9152,41.9152,8243.081
2007-05-14 12:15:00,100.65,100.77,100.62,100.77,10693.726698414182,41.9194,41.9694,41.9069,41.9694,10693.7267
2007-05-14 12:20:00,100.75,100.85,100.75,100.77,5235.470362765277,41.961,42.0027,41.961,41.9694,5235.4704
2007-05-14 12:25:00,100.81,100.81,100.74,100.81,4901.291403439834,41.986,41.986,41.9569,41.986,4901.2914
2007-05-14 12:30:00,100.79,100.79,100.73,100.78,5681.042308532535,41.9777,41.9777,41.9527,41.9735,5681.0423
2007-05-14 12:35:00,100.78,100.81,100.72,100.72,5903.828281416163,41.9735,41.986,41.9485,41.9485,5903.8283
2007-05-14 12:40:00,100.72,100.9,100.72,100.9,6683.579186508864,41.9485,42.0235,41.9485,42.0235,6683.5792
2007-05-14 12:45:00,100.9,100.95,100.9,100.9,4901.291403439834,42.0235,42.0443,42.0235,42.0235,4901.2914
2007-05-14 12:50:00,100.9,100.96,100.9,100.93,4455.719457672576,42.0235,42.0485,42.0235,42.036,4455.7195
2007-05-14 12:55:00,100.91,100.93,100.77,100.93,7574.723078043379,42.0277,42.036,41.9694,42.036,7574.7231
2007-05-14 13:00:00,100.93,100.96,100.85,100.86,4567.11244411439,42.036,42.0485,42.0027,42.0069,4567.1124
2007-05-14 13:05:00,100.86,100.91,100.82,100.89,5012.684389881648,42.0069,42.0277,41.9902,42.0193,5012.6844
2007-05-14 13:10:00,100.9,101.07,100.9,100.98,13589.944345901358,42.0235,42.0943,42.0235,42.0568,13589.9443
2007-05-14 13:15:00,100.97,100.98,100.7,100.77,8577.259956019709,42.0527,42.0568,41.9402,41.9694,8577.26
2007-05-14 13:20:00,100.8,100.93,100.76,100.85,13812.730318784988,41.9819,42.036,41.9652,42.0027,13812.7303
2007-05-14 13:25:00,100.84,100.9,100.82,100.89,5903.828281416163,41.9985,42.0235,41.9902,42.0193,5903.8283
2007-05-14 13:30:00,100.84,100.88,100.72,100.79,4901.291403439834,41.9985,42.0152,41.9485,41.9777,4901.2914
2007-05-14 13:35:00,100.74,100.74,100.46,100.56,32749.538013893434,41.9569,41.9569,41.8403,41.8819,32749.538
2007-05-14 13:40:00,100.56,100.63,100.46,100.51,9579.79683399604,41.8819,41.9111,41.8403,41.8611,9579.7968
2007-05-14 13:45:00,100.48,100.5,100.41,100.46,7574.723078043379,41.8486,41.8569,41.8194,41.8403,7574.7231
2007-05-14 13:50:00,100.42,100.5,100.36,100.48,20162.130545968408,41.8236,41.8569,41.7986,41.8486,20162.1305
2007-05-14 13:55:00,100.49,100.49,100.32,100.35,8131.688010252452,41.8528,41.8528,41.7819,41.7944,8131.688
2007-05-14 14:00:00,100.32,100.32,99.92,100.01,30298.89231217352,41.7819,41.7819,41.6154,41.6528,30298.8923
2007-05-14 14:05:00,99.99,100.15,99.96,100.11,13255.765386575917,41.6445,41.7111,41.632,41.6945,13255.7654
2007-05-14 14:10:00,100.11,100.14,100.05,100.14,8020.295023810637,41.6945,41.707,41.6695,41.707,8020.295
2007-05-14 14:15:00,100.14,100.14,99.91,100.05,13144.3724001341,41.707,41.707,41.6112,41.6695,13144.3724
2007-05-14 14:20:00,100.05,100.15,100.02,100.1,8243.080996694265,41.6695,41.7111,41.657,41.6903,8243.081
2007-05-14 14:25:00,100.11,100.11,100.0,100.1,6015.221267857978,41.6945,41.6945,41.6487,41.6903,6015.2213
2007-05-14 14:30:00,100.12,100.19,100.06,100.06,7017.758145834308,41.6987,41.7278,41.6737,41.6737,7017.7581
2007-05-14 14:35:00,100.06,100.06,99.91,99.97,9579.79683399604,41.6737,41.6737,41.6112,41.6362,9579.7968
2007-05-14 14:40:00,99.96,100.09,99.94,100.03,13701.337332343172,41.632,41.6862,41.6237,41.6612,13701.3373
2007-05-14 14:45:00,100.03,100.12,100.03,100.05,6460.793213625236,41.6612,41.6987,41.6612,41.6695,6460.7932
2007-05-14 14:50:00,100.05,100.14,99.91,99.91,9913.975793321482,41.6695,41.707,41.6112,41.6112,9913.9758
2007-05-14 14:55:00,99.93,99.99,99.87,99.93,9468.403847554224,41.6195,41.6445,41.5945,41.6195,9468.4038
2007-05-14 15:00:00,99.94,100.16,99.87,100.13,15372.232128970389,41.6237,41.7153,41.5945,41.7028,15372.2321
2007-05-14 15:05:00,100.14,100.19,100.03,100.1,18157.056790015748,41.707,41.7278,41.6612,41.6903,18157.0568
2007-05-14 15:10:00,100.04,100.07,99.92,100.02,11139.29864418144,41.6653,41.6778,41.6154,41.657,11139.2986
2007-05-14 15:15:00,100.02,100.07,99.95,100.03,11139.29864418144,41.657,41.6778,41.6278,41.6612,11139.2986
2007-05-14 15:20:00,100.04,100.13,100.01,100.04,23281.13416633921,41.6653,41.7028,41.6528,41.6653,23281.1342
2007-05-14 15:25:00,100.02,100.02,99.9,100.0,13924.1233052268,41.657,41.657,41.607,41.6487,13924.1233
2007-05-14 15:30:00,100.0,100.11,99.93,100.11,25508.9938951755,41.6487,41.6945,41.6195,41.6945,25508.9939
2007-05-14 15:35:00,100.12,100.12,99.97,99.98,29519.141407080817,41.6987,41.6987,41.6362,41.6403,29519.1414
2007-05-14 15:40:00,99.97,100.08,99.96,99.96,19939.34457308477,41.6362,41.682,41.632,41.632,19939.3446
2007-05-14 15:45:00,99.97,100.09,99.97,100.07,19716.558600201148,41.6362,41.6862,41.6362,41.6778,19716.5586
2007-05-14 15:50:00,100.06,100.11,99.89,99.89,22724.16923413014,41.6737,41.6945,41.6029,41.6029,22724.1692
2007-05-14 15:55:00,99.88,99.98,99.81,99.98,39990.08213261137,41.5987,41.6403,41.5695,41.6403,39990.0821
2007-05-15 09:30:00,99.49,99.87,99.42,99.74,41438.19095635496,41.757,41.9165,41.7276,41.8619,41438.191
2007-05-15 09:35:00,99.75,99.86,99.38,99.49,20941.88145106111,41.8661,41.9123,41.7108,41.757,20941.8815
2007-05-15 09:40:00,99.52,99.86,99.49,99.61,18045.66380357393,41.7696,41.9123,41.757,41.8074,18045.6638
2007-05-15 09:45:00,99.61,99.67,99.29,99.32,17711.48484424849,41.8074,41.8326,41.6731,41.6857,17711.4848
2007-05-15 09:50:00,99.32,99.32,99.05,99.14,15149.446156086758,41.6857,41.6857,41.5723,41.6101,15149.4462
2007-05-15 09:55:00,99.09,99.33,99.09,99.32,12921.586427250471,41.5891,41.6898,41.5891,41.6857,12921.5864
2007-05-15 10:00:00,99.37,99.71,99.34,99.71,18936.807695108448,41.7066,41.8493,41.694,41.8493,18936.8077
2007-05-15 10:05:00,99.71,100.11,99.68,99.84,31301.429190149847,41.8493,42.0172,41.8367,41.9039,31301.4292
2007-05-15 10:10:00,99.83,100.1,99.65,99.69,21610.239369711995,41.8997,42.013,41.8242,41.8409,21610.2394
2007-05-15 10:15:00,99.69,99.77,99.6,99.69,15038.053169644943,41.8409,41.8745,41.8032,41.8409,15038.0532
2007-05-15 10:20:00,99.68,99.78,99.52,99.58,24840.63597652461,41.8367,41.8787,41.7696,41.7948,24840.636
2007-05-15 10:25:00,99.58,99.75,99.51,99.7,4567.11244411439,41.7948,41.8661,41.7654,41.8451,4567.1124
2007-05-15 10:30:00,99.7,99.73,99.51,99.69,11027.905657739626,41.8451,41.8577,41.7654,41.8409,11027.9057
2007-05-15 10:35:00,99.73,99.83,99.53,99.66,9579.79683399604,41.8577,41.8997,41.7738,41.8284,9579.7968
2007-05-15 10:40:00,99.65,99.72,99.62,99.66,2896.2176474871744,41.8242,41.8535,41.8116,41.8284,2896.2176
2007-05-15 10:45:00,99.66,99.87,99.66,99.73,17488.69887136486,41.8284,41.9165,41.8284,41.8577,17488.6989
2007-05-15 10:50:00,99.75,99.9,99.68,99.75,8243.080996694265,41.8661,41.9291,41.8367,41.8661,8243.081
2007-05-15 10:55:00,99.79,99.86,99.63,99.71,13589.944345901358,41.8829,41.9123,41.8158,41.8493,13589.9443
2007-05-15 11:00:00,99.62,99.72,99.49,99.64,15260.839142528574,41.8116,41.8535,41.757,41.82,15260.8391
2007-05-15 11:05:00,99.65,99.65,99.46,99.47,6349.400227183421,41.8242,41.8242,41.7444,41.7486,6349.4002
2007-05-15 11:10:00,99.49,99.55,99.29,99.55,10025.368779763296,41.757,41.7822,41.6731,41.7822,10025.3688
2007-05-15 11:15:00,99.55,99.59,99.48,99.51,8911.438915345152,41.7822,41.799,41.7528,41.7654,8911.4389
2007-05-15 11:20:00,99.51,99.59,99.46,99.46,6349.400227183421,41.7654,41.799,41.7444,41.7444,6349.4002
2007-05-15 11:25:00,99.49,99.52,99.4,99.48,12141.83552215777,41.757,41.7696,41.7192,41.7528,12141.8355
2007-05-15 11:30:00,99.48,99.49,99.42,99.45,5346.863349207091,41.7528,41.757,41.7276,41.7402,5346.8633
2007-05-15 11:35:00,99.46,99.67,99.39,99.67,18379.842762899378,41.7444,41.8326,41.715,41.8326,18379.8428
2007-05-15 11:40:00,99.67,99.67,99.54,99.61,23949.49208499009,41.8326,41.8326,41.778,41.8074,23949.4921
2007-05-15 11:45:00,99.63,99.65,99.56,99.58,11696.263576390513,41.8158,41.8242,41.7864,41.7948,11696.2636
2007-05-15 11:50:00,99.58,99.6,99.42,99.47,15483.625115412202,41.7948,41.8032,41.7276,41.7486,15483.6251
2007-05-15 11:55:00,99.49,99.5,99.37,99.39,19493.77262731752,41.757,41.7612,41.7066,41.715,19493.7726
2007-05-15 12:00:00,99.39,99.51,99.31,99.37,13924.1233052268,41.715,41.7654,41.6815,41.7066,13924.1233
2007-05-15 12:05:00,99.37,99.37,99.23,99.27,13144.3724001341,41.7066,41.7066,41.6479,41.6647,13144.3724
2007-05-15 12:10:00,99.3,99.39,99.26,99.33,18936.807695108448,41.6773,41.715,41.6605,41.6898,18936.8077
2007-05-15 12:15:00,99.34,99.34,99.19,99.19,10136.76176620511,41.694,41.694,41.6311,41.6311,10136.7618
2007-05-15 12:20:00,99.18,99.18,99.03,99.07,11696.263576390513,41.6269,41.6269,41.5639,41.5807,11696.2636
2007-05-15 12:25:00,99.12,99.13,99.06,99.1,6572.18620006705,41.6017,41.6059,41.5765,41.5933,6572.1862
2007-05-15 12:30:00,99.12,99.17,98.99,99.03,11473.477603506884,41.6017,41.6227,41.5471,41.5639,11473.4776
2007-05-15 12:35:00,99.01,99.05,98.99,98.99,3564.575566138061,41.5555,41.5723,41.5471,41.5471,3564.5756
2007-05-15 12:40:00,99.0,99.14,98.99,99.07,16597.554979830347,41.5513,41.6101,41.5471,41.5807,16597.555
2007-05-15 12:45:00,99.05,99.05,98.89,98.9,22724.16923413014,41.5723,41.5723,41.5052,41.5094,22724.1692
2007-05-15 12:50:00,98.88,98.88,98.72,98.76,14703.874210319502,41.501,41.501,41.4338,41.4506,14703.8742
2007-05-15 12:55:00,98.75,98.79,98.62,98.64,16151.983034063089,41.4464,41.4632,41.3919,41.4002,16151.983
2007-05-15 13:00:00,98.64,98.66,98.44,98.52,9691.189820437854,41.4002,41.4086,41.3163,41.3499,9691.1898
2007-05-15 13:05:00,98.53,98.57,98.43,98.48,19827.951586642965,41.3541,41.3709,41.3121,41.3331,19827.9516
2007-05-15 13:10:00,98.48,98.71,98.44,98.7,12253.228508599585,41.3331,41.4296,41.3163,41.4254,12253.2285
2007-05-15 13:15:00,98.71,98.84,98.71,98.82,9245.617874670595,41.4296,41.4842,41.4296,41.4758,9245.6179
2007-05-15 13:20:00,98.82,98.86,98.75,98.75,10805.119684855998,41.4758,41.4926,41.4464,41.4464,10805.1197
2007-05-15 13:25:00,98.77,98.79,98.75,98.75,13589.944345901358,41.4548,41.4632,41.4464,41.4464,13589.9443
2007-05-15 13:30:00,98.75,98.78,98.61,98.63,20496.30950529385,41.4464,41.459,41.3877,41.3961,20496.3095
2007-05-15 13:35:00,98.63,98.66,98.53,98.53,19493.77262731752,41.3961,41.4086,41.3541,41.3541,19493.7726
2007-05-15 13:40:00,98.5,98.5,97.91,98.04,39210.33122751867,41.3415,41.3415,41.0939,41.1484,39210.3312
2007-05-15 13:45:00,98.03,98.04,97.72,97.85,45448.33846826028,41.1442,41.1484,41.0141,41.0687,45448.3385
2007-05-15 13:50:00,97.89,98.34,97.84,98.25,34977.39774272972,41.0855,41.2743,41.0645,41.2366,34977.3977
2007-05-15 13:55:00,98.25,98.4,98.11,98.15,22501.38326124651,41.2366,41.2995,41.1778,41.1946,22501.3833
2007-05-15 14:00:00,98.18,98.2,98.11,98.15,11919.04954927414,41.2072,41.2156,41.1778,41.1946,11919.0495
2007-05-15 14:05:00,98.14,98.31,98.14,98.3,21498.846383270185,41.1904,41.2617,41.1904,41.2575,21498.8464
2007-05-15 14:10:00,98.3,98.3,98.07,98.14,19939.34457308477,41.2575,41.2575,41.161,41.1904,19939.3446
2007-05-15 14:15:00,98.13,98.13,97.86,97.94,31858.39412235892,41.1862,41.1862,41.0729,41.1065,31858.3941
2007-05-15 14:20:00,97.89,98.0,97.82,97.98,23726.70611210647,41.0855,41.1316,41.0561,41.1232,23726.7061
2007-05-15 14:25:00,97.92,97.92,97.74,97.76,23503.92013922284,41.0981,41.0981,41.0225,41.0309,23503.9201
2007-05-15 14:30:00,97.77,97.87,97.73,97.79,32860.93100033525,41.0351,41.0771,41.0183,41.0435,32860.931
2007-05-15 14:35:00,97.79,97.79,97.47,97.47,33083.71697321888,41.0435,41.0435,40.9092,40.9092,33083.717
2007-05-15 14:40:00,97.5,97.5,97.3,97.39,62825.64435318332,40.9218,40.9218,40.8378,40.8756,62825.6444
2007-05-15 14:45:00,97.38,97.38,97.2,97.26,41772.3699156804,40.8714,40.8714,40.7959,40.821,41772.3699
2007-05-15 14:50:00,97.24,97.42,97.24,97.35,44223.01561740032,40.8127,40.8882,40.8127,40.8588,44223.0156
2007-05-15 14:55:00,97.38,97.46,97.22,97.4,61266.14254299792,40.8714,40.905,40.8043,40.8798,61266.1425
2007-05-15 15:00:00,97.4,97.56,97.32,97.47,60040.81969213797,40.8798,40.947,40.8462,40.9092,60040.8197
2007-05-15 15:05:00,97.47,97.57,97.37,97.57,34420.43281052065,40.9092,40.9512,40.8672,40.9512,34420.4328
2007-05-15 15:10:00,97.55,97.7,97.51,97.69,38319.18733598416,40.9428,41.0057,40.926,41.0015,38319.1873
2007-05-15 15:15:00,97.7,97.75,97.5,97.54,42106.54887500584,41.0057,41.0267,40.9218,40.9386,42106.5489
2007-05-15 15:20:00,97.53,97.56,97.31,97.4,85549.81358731346,40.9344,40.947,40.842,40.8798,85549.8136
2007-05-15 15:25:00,97.39,97.56,97.27,97.53,37650.82941733327,40.8756,40.947,40.8252,40.9344,37650.8294
2007-05-15 15:30:00,97.54,97.63,97.43,97.58,30076.10633928989,40.9386,40.9763,40.8924,40.9554,30076.1063
2007-05-15 15:35:00,97.58,97.75,97.57,97.74,29073.56946131356,40.9554,41.0267,40.9512,41.0225,29073.5695
2007-05-15 15:40:00,97.74,97.82,97.61,97.67,59929.42670569615,41.0225,41.0561,40.9679,40.9931,59929.4267
2007-05-15 15:45:00,97.67,97.69,97.45,97.47,63494.00227183421,40.9931,41.0015,40.9008,40.9092,63494.0023
2007-05-15 15:50:00,97.47,97.51,97.39,97.41,41772.3699156804,40.9092,40.926,40.8756,40.884,41772.3699
2007-05-15 15:55:00,97.41,97.5,97.35,97.49,67392.75679729771,40.884,40.9218,40.8588,40.9176,67392.7568
2007-05-16 09:30:00,97.4,97.7,97.24,97.3,39098.93824107686,40.8798,41.0057,40.8127,40.8378,39098.9382
2007-05-16 09:35:00,97.22,97.35,96.85,97.05,29296.355434197187,40.8043,40.8588,40.649,40.7329,29296.3554
2007-05-16 09:40:00,97.04,97.04,96.77,96.86,22389.99027480469,40.7287,40.7287,40.6154,40.6532,22389.9903
2007-05-16 09:45:00,96.86,96.86,96.65,96.65,20384.916518852035,40.6532,40.6532,40.565,40.565,20384.9165
2007-05-16 09:50:00,96.68,96.68,96.51,96.54,29964.71335284808,40.5776,40.5776,40.5063,40.5189,29964.7134
2007-05-16 09:55:00,96.54,96.65,96.51,96.54,23838.09909854828,40.5189,40.565,40.5063,40.5189,23838.0991
2007-05-16 10:00:00,96.52,96.57,96.51,96.51,31412.82217659166,40.5105,40.5314,40.5063,40.5063,31412.8222
2007-05-16 10:05:00,96.51,96.53,96.32,96.53,24729.2429900828,40.5063,40.5147,40.4265,40.5147,24729.243
2007-05-16 10:10:00,96.52,96.86,96.51,96.75,18714.02172222482,40.5105,40.6532,40.5063,40.607,18714.0217
2007-05-16 10:15:00,96.76,96.81,96.7,96.8,14592.481223877689,40.6112,40.6322,40.586,40.628,14592.4812
2007-05-16 10:20:00,96.81,96.85,96.78,96.81,12698.80045436684,40.6322,40.649,40.6196,40.6322,12698.8005
2007-05-16 10:25:00,96.81,96.86,96.78,96.84,8800.045928903339,40.6322,40.6532,40.6196,40.6448,8800.0459
2007-05-16 10:30:00,96.82,96.84,96.58,96.63,21944.41832903744,40.6364,40.6448,40.5356,40.5566,21944.4183
2007-05-16 10:35:00,96.63,96.71,96.52,96.66,21387.453396828365,40.5566,40.5902,40.5105,40.5692,21387.4534
2007-05-16 10:40:00,96.69,96.86,96.66,96.77,12698.80045436684,40.5818,40.6532,40.5692,40.6154,12698.8005
2007-05-16 10:45:00,96.77,96.86,96.77,96.82,10470.940725530554,40.6154,40.6532,40.6154,40.6364,10470.9407
2007-05-16 10:50:00,96.82,96.84,96.39,96.42,21276.06041038655,40.6364,40.6448,40.4559,40.4685,21276.0604
2007-05-16 10:55:00,96.42,96.5,96.28,96.43,18491.23574934119,40.4685,40.5021,40.4097,40.4727,18491.2357
2007-05-16 11:00:00,96.43,96.43,96.21,96.22,14592.481223877689,40.4727,40.4727,40.3804,40.3845,14592.4812
2007-05-16 11:05:00,96.23,96.25,95.9,95.95,31635.60814947529,40.3887,40.3971,40.2502,40.2712,31635.6081
2007-05-16 11:10:00,95.96,96.02,95.89,95.98,18045.66380357393,40.2754,40.3006,40.246,40.2838,18045.6638
2007-05-16 11:15:00,95.96,96.14,95.94,96.05,11473.477603506884,40.2754,40.351,40.267,40.3132,11473.4776
2007-05-16 11:20:00,96.06,96.08,95.88,95.89,20496.30950529385,40.3174,40.3258,40.2418,40.246,20496.3095
2007-05-16 11:25:00,95.9,95.9,95.63,95.63,25954.56584094276,40.2502,40.2502,40.1369,40.1369,25954.5658
2007-05-16 11:30:00,95.63,95.79,95.63,95.77,98916.9719603312,40.1369,40.2041,40.1369,40.1957,98916.972
2007-05-16 11:35:00,95.75,95.95,95.72,95.92,22835.562220571952,40.1873,40.2712,40.1747,40.2586,22835.5622
2007-05-16 11:40:00,95.92,95.92,95.71,95.77,17822.877830690304,40.2586,40.2586,40.1705,40.1957,17822.8778
2007-05-16 11:45:00,95.79,95.84,95.78,95.81,6572.18620006705,40.2041,40.2251,40.1999,40.2125,6572.1862
2007-05-16 11:50:00,95.78,95.8,95.59,95.79,13367.158373017728,40.1999,40.2083,40.1201,40.2041,13367.1584
2007-05-16 11:55:00,95.79,95.93,95.77,95.89,10916.51267129781,40.2041,40.2628,40.1957,40.246,10916.5127
2007-05-16 12:00:00,95.93,96.05,95.9,96.02,12253.228508599585,40.2628,40.3132,40.2502,40.3006,12253.2285
2007-05-16 12:05:00,96.02,96.03,95.69,95.7,16486.16199338853,40.3006,40.3048,40.1621,40.1663,16486.162
2007-05-16 12:10:00,95.74,95.74,95.64,95.66,6460.793213625236,40.1831,40.1831,40.1411,40.1495,6460.7932
2007-05-16 12:15:00,95.65,95.81,95.63,95.8,17600.091857806678,40.1453,40.2125,40.1369,40.2083,17600.0919
2007-05-16 12:20:00,95.81,95.81,95.72,95.73,8688.652942461524,40.2125,40.2125,40.1747,40.1789,8688.6529
2007-05-16 12:25:00,95.74,95.74,95.67,95.73,5346.863349207091,40.1831,40.1831,40.1537,40.1789,5346.8633
2007-05-16 12:30:00,95.73,95.73,95.71,95.73,5569.6493220907205,40.1789,40.1789,40.1705,40.1789,5569.6493
2007-05-16 12:35:00,95.73,95.73,95.61,95.61,9134.22488822878,40.1789,40.1789,40.1285,40.1285,9134.2249
2007-05-16 12:40:00,95.61,95.63,95.37,95.38,27514.06765112816,40.1285,40.1369,40.0278,40.032,27514.0677
2007-05-16 12:45:00,95.39,95.41,95.26,95.3,17600.091857806678,40.0362,40.0446,39.9816,39.9984,17600.0919
2007-05-16 12:50:00,95.3,95.37,95.26,95.36,10470.940725530554,39.9984,40.0278,39.9816,40.0236,10470.9407
2007-05-16 12:55:00,95.37,95.37,95.17,95.22,23503.92013922284,40.0278,40.0278,39.9439,39.9648,23503.9201
2007-05-16 13:00:00,95.25,95.25,95.16,95.19,17822.877830690304,39.9774,39.9774,39.9397,39.9522,17822.8778
2007-05-16 13:05:00,95.19,95.22,95.1,95.12,36871.078512240565,39.9522,39.9648,39.9145,39.9229,36871.0785
2007-05-16 13:10:00,95.12,95.19,95.1,95.15,7129.151132276122,39.9229,39.9522,39.9145,39.9355,7129.1511
2007-05-16 13:15:00,95.16,95.16,95.12,95.12,9802.582806879667,39.9397,39.9397,39.9229,39.9229,9802.5828
2007-05-16 13:20:00,95.13,95.16,95.08,95.15,8577.259956019709,39.9271,39.9397,39.9061,39.9355,8577.26
2007-05-16 13:25:00,95.16,95.16,95.0,95.05,13924.1233052268,39.9397,39.9397,39.8725,39.8935,13924.1233
2007-05-16 13:30:00,95.01,95.09,95.01,95.09,7351.937105159751,39.8767,39.9103,39.8767,39.9103,7351.9371
2007-05-16 13:35:00,95.1,95.16,95.09,95.15,6683.579186508864,39.9145,39.9397,39.9103,39.9355,6683.5792
2007-05-16 13:40:00,95.13,95.33,95.1,95.31,26845.70973247728,39.9271,40.011,39.9145,40.0026,26845.7097
2007-05-16 13:45:00,95.31,95.41,95.31,95.36,17377.305884923047,40.0026,40.0446,40.0026,40.0236,17377.3059
2007-05-16 13:50:00,95.36,95.44,95.31,95.32,19827.951586642965,40.0236,40.0572,40.0026,40.0068,19827.9516
2007-05-16 13:55:00,95.28,95.3,95.19,95.19,10025.368779763296,39.99,39.9984,39.9522,39.9522,10025.3688
2007-05-16 14:00:00,95.19,95.48,95.19,95.4,22278.59728836288,39.9522,40.074,39.9522,40.0404,22278.5973
2007-05-16 14:05:00,95.39,95.6,95.39,95.59,15483.625115412202,40.0362,40.1243,40.0362,40.1201,15483.6251
2007-05-16 14:10:00,95.6,95.7,95.59,95.68,16374.769006946715,40.1243,40.1663,40.1201,40.1579,16374.769
2007-05-16 14:15:00,95.7,95.83,95.66,95.72,48567.34208863108,40.1663,40.2209,40.1495,40.1747,48567.3421
2007-05-16 14:20:00,95.72,95.72,95.59,95.59,10470.940725530554,40.1747,40.1747,40.1201,40.1201,10470.9407
2007-05-16 14:25:00,95.55,95.64,95.54,95.64,21498.846383270185,40.1033,40.1411,40.0991,40.1411,21498.8464
2007-05-16 14:30:00,95.64,95.79,95.63,95.72,31858.39412235892,40.1411,40.2041,40.1369,40.1747,31858.3941
2007-05-16 14:35:00,95.73,95.74,95.64,95.64,22612.776247688325,40.1789,40.1831,40.1411,40.1411,22612.7762
2007-05-16 14:40:00,95.64,95.67,95.6,95.63,32638.14502745162,40.1411,40.1537,40.1243,40.1369,32638.145
2007-05-16 14:45:00,95.63,95.64,95.51,95.56,42106.54887500584,40.1369,40.1411,40.0866,40.1075,42106.5489
2007-05-16 14:50:00,95.56,95.63,95.53,95.61,27514.06765112816,40.1075,40.1369,40.0949,40.1285,27514.0677
2007-05-16 14:55:00,95.61,95.61,95.59,95.6,14592.481223877689,40.1285,40.1285,40.1201,40.1243,14592.4812
2007-05-16 15:00:00,95.6,95.6,95.45,95.49,23058.348193455586,40.1243,40.1243,40.0614,40.0782,23058.3482
2007-05-16 15:05:00,95.5,95.51,95.41,95.46,19159.59366799208,40.0824,40.0866,40.0446,40.0656,19159.5937
2007-05-16 15:10:00,95.46,95.51,95.45,95.49,19382.379640875708,40.0656,40.0866,40.0614,40.0782,19382.3796
2007-05-16 15:15:00,95.51,95.58,95.46,95.52,29853.32036640626,40.0866,40.1159,40.0656,40.0908,29853.3204
2007-05-16 15:20:00,95.52,95.55,95.45,95.45,33083.71697321888,40.0908,40.1033,40.0614,40.0614,33083.717
2007-05-16 15:25:00,95.45,95.52,95.4,95.44,36982.47149868238,40.0614,40.0908,40.0404,40.0572,36982.4715
2007-05-16 15:30:00,95.42,95.54,95.39,95.52,29519.141407080817,40.0488,40.0991,40.0362,40.0908,29519.1414
2007-05-16 15:35:00,95.53,95.74,95.53,95.7,55250.92127513995,40.0949,40.1831,40.0949,40.1663,55250.9213
2007-05-16 15:40:00,95.7,95.79,95.7,95.76,47898.98416998019,40.1663,40.2041,40.1663,40.1915,47898.9842
2007-05-16 15:45:00,95.76,95.79,95.74,95.75,32192.573081684364,40.1915,40.2041,40.1831,40.1873,32192.5731
2007-05-16 15:50:00,95.75,95.82,95.74,95.81,36759.68552579876,40.1873,40.2167,40.1831,40.2125,36759.6855
2007-05-16 15:55:00,95.81,95.84,95.75,95.79,58035.7459361853,40.2125,40.2251,40.1873,40.2041,58035.7459
2007-05-17 09:30:00,95.25,95.45,94.92,94.92,19159.59366799208,39.9774,40.0614,39.8389,39.8389,19159.5937
2007-05-17 09:35:00,95.08,95.22,94.59,94.64,14035.516291668617,39.9061,39.9648,39.7004,39.7214,14035.5163
2007-05-17 09:40:00,94.63,94.76,94.1,94.11,29964.71335284808,39.7172,39.7718,39.4948,39.499,29964.7134
2007-05-17 09:45:00,94.12,94.16,93.8,93.84,45002.76652249302,39.5032,39.5199,39.3689,39.3856,45002.7665
2007-05-17 09:50:00,93.82,93.94,93.81,93.88,60374.99865146341,39.3772,39.4276,39.373,39.4024,60374.9987
2007-05-17 09:55:00,93.87,93.94,93.68,93.91,52466.09661409458,39.3982,39.4276,39.3185,39.415,52466.0966
2007-05-17 10:00:00,93.87,94.25,93.85,94.22,40547.04706482044,39.3982,39.5577,39.3898,39.5451,40547.0471
2007-05-17 10:05:00,94.21,94.64,94.21,94.62,36982.47149868238,39.5409,39.7214,39.5409,39.713,36982.4715
2007-05-17 10:10:00,94.64,94.66,94.51,94.66,50349.62987170011,39.7214,39.7298,39.6668,39.7298,50349.6299
2007-05-17 10:15:00,94.65,94.85,94.64,94.75,37316.65045800783,39.7256,39.8095,39.7214,39.7676,37316.6505
2007-05-17 10:20:00,94.75,94.91,94.74,94.83,23503.92013922284,39.7676,39.8347,39.7634,39.8012,23503.9201
2007-05-17 10:25:00,94.84,94.95,94.8,94.81,27625.460637569973,39.8053,39.8515,39.7886,39.7928,27625.4606
2007-05-17 10:30:00,94.78,94.96,94.76,94.93,25063.421949408243,39.7802,39.8557,39.7718,39.8431,25063.4219
2007-05-17 10:35:00,94.95,95.07,94.93,94.98,22389.99027480469,39.8515,39.9019,39.8431,39.8641,22389.9903
2007-05-17 10:40:00,94.96,94.99,94.83,94.84,12698.80045436684,39.8557,39.8683,39.8012,39.8053,12698.8005
2007-05-17 10:45:00,94.84,94.84,94.49,94.53,25286.20792229187,39.8053,39.8053,39.6585,39.6752,25286.2079
2007-05-17 10:50:00,94.58,94.59,94.44,94.54,12141.83552215777,39.6962,39.7004,39.6375,39.6794,12141.8355
2007-05-17 10:55:00,94.54,94.54,94.35,94.46,16486.16199338853,39.6794,39.6794,39.5997,39.6459,16486.162
2007-05-17 11:00:00,94.47,94.59,94.46,94.53,29296.355434197187,39.6501,39.7004,39.6459,39.6752,29296.3554
2007-05-17 11:05:00,94.53,94.53,94.17,94.17,49124.30702084016,39.6752,39.6752,39.5241,39.5241,49124.307
2007-05-17 11:10:00,94.14,94.21,94.05,94.19,24395.06403075736,39.5116,39.5409,39.4738,39.5325,24395.064
2007-05-17 11:15:00,94.16,94.26,94.15,94.22,15483.625115412202,39.5199,39.5619,39.5157,39.5451,15483.6251
2007-05-17 11:20:00,94.22,94.24,94.13,94.24,13367.158373017728,39.5451,39.5535,39.5074,39.5535,13367.1584
2007-05-17 11:25:00,94.22,94.22,94.0,94.08,17265.912898481234,39.5451,39.5451,39.4528,39.4864,17265.9129
2007-05-17 11:30:00,94.08,94.1,93.98,94.09,21164.66742394474,39.4864,39.4948,39.4444,39.4906,21164.6674
2007-05-17 11:35:00,94.09,94.14,94.0,94.04,6683.579186508864,39.4906,39.5116,39.4528,39.4696,6683.5792
2007-05-17 11:40:00,94.02,94.06,93.95,94.03,13701.337332343172,39.4612,39.478,39.4318,39.4654,13701.3373
2007-05-17 11:45:00,94.01,94.28,93.87,94.2,37539.43643089145,39.457,39.5703,39.3982,39.5367,37539.4364
2007-05-17 11:50:00,94.18,94.19,93.99,93.99,17377.305884923047,39.5283,39.5325,39.4486,39.4486,17377.3059
2007-05-17 11:55:00,94.0,94.09,93.92,93.97,19382.379640875708,39.4528,39.4906,39.4192,39.4402,19382.3796
2007-05-17 12:00:00,94.02,94.09,93.89,94.02,26845.70973247728,39.4612,39.4906,39.4066,39.4612,26845.7097
2007-05-17 12:05:00,93.99,94.06,93.93,93.93,12810.193440808656,39.4486,39.478,39.4234,39.4234,12810.1934
2007-05-17 12:10:00,93.93,94.08,93.92,93.99,7686.116064485194,39.4234,39.4864,39.4192,39.4486,7686.1161
2007-05-17 12:15:00,94.02,94.06,93.96,94.04,7240.544118717937,39.4612,39.478,39.436,39.4696,7240.5441
2007-05-17 12:20:00,94.01,94.01,93.86,93.97,16820.340952713974,39.457,39.457,39.394,39.4402,16820.341
2007-05-17 12:25:00,93.95,93.98,93.95,93.98,5903.828281416163,39.4318,39.4444,39.4318,39.4444,5903.8283
2007-05-17 12:30:00,93.96,93.99,93.86,93.86,4567.11244411439,39.436,39.4486,39.394,39.394,4567.1124
2007-05-17 12:35:00,93.87,93.88,93.61,93.66,24840.63597652461,39.3982,39.4024,39.2891,39.3101,24840.636
2007-05-17 12:40:00,93.63,93.63,93.51,93.51,42106.54887500584,39.2975,39.2975,39.2471,39.2471,42106.5489
2007-05-17 12:45:00,93.51,93.63,93.47,93.63,27068.4957053609,39.2471,39.2975,39.2303,39.2975,27068.4957
2007-05-17 12:50:00,93.62,93.7,93.49,93.57,22055.81131547925,39.2933,39.3269,39.2387,39.2723,22055.8113
2007-05-17 12:55:00,93.57,93.66,93.57,93.64,35200.183715613355,39.2723,39.3101,39.2723,39.3017,35200.1837
2007-05-17 13:00:00,93.64,93.64,93.41,93.44,38541.97330886778,39.3017,39.3017,39.2052,39.2178,38541.9733
2007-05-17 13:05:00,93.47,93.47,93.3,93.34,42329.33484788948,39.2303,39.2303,39.159,39.1758,42329.3348
2007-05-17 13:10:00,93.34,93.35,93.14,93.17,33417.89593254432,39.1758,39.18,39.0918,39.1044,33417.8959
2007-05-17 13:15:00,93.2,93.42,93.17,93.41,17377.305884923047,39.117,39.2094,39.1044,39.2052,17377.3059
2007-05-17 13:20:00,93.37,93.6,93.36,93.55,20607.702491735665,39.1884,39.2849,39.1842,39.2639,20607.7025
2007-05-17 13:25:00,93.54,93.77,93.52,93.77,27848.2466104536,39.2597,39.3563,39.2513,39.3563,27848.2466
2007-05-17 13:30:00,93.77,93.94,93.73,93.93,15706.41108829583,39.3563,39.4276,39.3395,39.4234,15706.4111
2007-05-17 13:35:00,93.92,94.04,93.88,93.88,13478.551359459543,39.4192,39.4696,39.4024,39.4024,13478.5514
2007-05-17 13:40:00,93.87,93.92,93.72,93.78,9134.22488822878,39.3982,39.4192,39.3353,39.3605,9134.2249
2007-05-17 13:45:00,93.73,93.79,93.73,93.73,7017.758145834308,39.3395,39.3647,39.3395,39.3395,7017.7581
2007-05-17 13:50:00,93.73,93.75,93.61,93.74,16597.554979830347,39.3395,39.3479,39.2891,39.3437,16597.555
2007-05-17 13:55:00,93.72,93.85,93.72,93.84,6460.793213625236,39.3353,39.3898,39.3353,39.3856,6460.7932
2007-05-17 14:00:00,93.82,93.9,93.77,93.87,9357.01086111241,39.3772,39.4108,39.3563,39.3982,9357.0109
2007-05-17 14:05:00,93.87,94.01,93.87,93.99,11139.29864418144,39.3982,39.457,39.3982,39.4486,11139.2986
2007-05-17 14:10:00,93.97,94.03,93.91,94.02,12476.014481483213,39.4402,39.4654,39.415,39.4612,12476.0145
2007-05-17 14:15:00,94.01,94.17,94.01,94.11,12141.83552215777,39.457,39.5241,39.457,39.499,12141.8355
2007-05-17 14:20:00,94.11,94.13,94.06,94.12,8354.47398313608,39.499,39.5074,39.478,39.5032,8354.474
2007-05-17 14:25:00,94.15,94.22,94.1,94.16,11919.04954927414,39.5157,39.5451,39.4948,39.5199,11919.0495
2007-05-17 14:30:00,94.17,94.24,94.14,94.17,27068.4957053609,39.5241,39.5535,39.5116,39.5241,27068.4957
2007-05-17 14:35:00,94.17,94.17,94.05,94.05,16820.340952713974,39.5241,39.5241,39.4738,39.4738,16820.341
2007-05-17 14:40:00,94.07,94.12,94.03,94.05,10805.119684855998,39.4822,39.5032,39.4654,39.4738,10805.1197
2007-05-17 14:45:00,94.05,94.08,93.96,93.97,13589.944345901358,39.4738,39.4864,39.436,39.4402,13589.9443
2007-05-17 14:50:00,93.96,94.08,93.92,94.07,26734.316746035456,39.436,39.4864,39.4192,39.4822,26734.3167
2007-05-17 14:55:00,94.01,94.12,94.0,94.08,14258.302264552243,39.457,39.5032,39.4528,39.4864,14258.3023
2007-05-17 15:00:00,94.11,94.36,94.06,94.32,42997.69276654037,39.499,39.6039,39.478,39.5871,42997.6928
2007-05-17 15:05:00,94.32,94.4,94.18,94.21,14481.088237435872,39.5871,39.6207,39.5283,39.5409,14481.0882
2007-05-17 15:10:00,94.21,94.31,94.18,94.3,13478.551359459543,39.5409,39.5829,39.5283,39.5787,13478.5514
2007-05-17 15:15:00,94.27,94.39,94.24,94.24,12476.014481483213,39.5661,39.6165,39.5535,39.5535,12476.0145
2007-05-17 15:20:00,94.28,94.28,94.17,94.19,13255.765386575917,39.5703,39.5703,39.5241,39.5325,13255.7654
2007-05-17 15:25:00,94.21,94.27,94.09,94.11,20719.09547817748,39.5409,39.5661,39.4906,39.499,20719.0955
2007-05-17 15:30:00,94.09,94.13,94.05,94.07,26177.351813826383,39.4906,39.5074,39.4738,39.4822,26177.3518
2007-05-17 15:35:00,94.11,94.12,93.89,93.9,42329.33484788948,39.499,39.5032,39.4066,39.4108,42329.3348
2007-05-17 15:40:00,93.9,93.94,93.62,93.69,56030.67218023264,39.4108,39.4276,39.2933,39.3227,56030.6722
2007-05-17 15:45:00,93.69,93.71,93.43,93.52,65944.64797355412,39.3227,39.3311,39.2136,39.2513,65944.648
2007-05-17 15:50:00,93.52,93.57,93.46,93.46,47564.80521065475,39.2513,39.2723,39.2261,39.2261,47564.8052
2007-05-17 15:55:00,93.47,93.59,93.36,93.45,133226.01178441002,39.2303,39.2807,39.1842,39.222,133226.0118
2007-05-18 09:30:00,93.65,93.81,93.52,93.75,179899.67310353025,39.3059,39.373,39.2513,39.3479,179899.6731
2007-05-18 09:35:00,93.75,93.75,93.41,93.42,40101.47511905318,39.3479,39.3479,39.2052,39.2094,40101.4751
2007-05-18 09:40:00,93.42,93.42,93.04,93.13,34309.039824078834,39.2094,39.2094,39.0499,39.0876,34309.0398
2007-05-18 09:45:00,93.17,93.18,92.94,92.97,30076.10633928989,39.1044,39.1086,39.0079,39.0205,30076.1063
2007-05-18 09:50:00,92.97,93.04,92.74,92.78,26511.53077315183,39.0205,39.0499,38.924,38.9407,26511.5308
2007-05-18 09:55:00,92.79,93.08,92.73,93.08,37873.615390216895,38.9449,39.0667,38.9198,39.0667,37873.6154
2007-05-18 10:00:00,93.13,93.31,93.01,93.16,59372.46177348708,39.0876,39.1632,39.0373,39.1002,59372.4618
2007-05-18 10:05:00,93.12,93.25,93.08,93.13,21833.02534259562,39.0834,39.138,39.0667,39.0876,21833.0253
2007-05-18 10:10:00,93.08,93.18,92.69,93.01,72739.6201465048,39.0667,39.1086,38.903,39.0373,72739.6201
2007-05-18 10:15:00,93.0,93.06,92.67,92.67,38096.40136310053,39.0331,39.0583,38.8946,38.8946,38096.4014
2007-05-18 10:20:00,92.7,92.75,92.33,92.36,46005.30340046935,38.9072,38.9282,38.7519,38.7645,46005.3034
2007-05-18 10:25:00,92.37,92.69,92.35,92.59,27068.4957053609,38.7687,38.903,38.7603,38.861,27068.4957
2007-05-18 10:30:00,92.64,92.85,92.59,92.81,15038.053169644943,38.882,38.9701,38.861,38.9533,15038.0532
2007-05-18 10:35:00,92.82,92.83,92.71,92.72,13812.730318784988,38.9575,38.9617,38.9114,38.9156,13812.7303
2007-05-18 10:40:00,92.68,92.72,92.52,92.64,26957.102718919086,38.8988,38.9156,38.8316,38.882,26957.1027
2007-05-18 10:45:00,92.64,92.73,92.64,92.68,10248.154752646926,38.882,38.9198,38.882,38.8988,10248.1548
2007-05-18 10:50:00,92.66,92.72,92.56,92.61,9022.831901786967,38.8904,38.9156,38.8484,38.8694,9022.8319
2007-05-18 10:55:00,92.62,92.71,92.55,92.71,74967.4798753411,38.8736,38.9114,38.8442,38.9114,74967.4799
2007-05-18 11:00:00,92.72,92.72,92.47,92.47,24283.67104431554,38.9156,38.9156,38.8106,38.8106,24283.671
2007-05-18 11:05:00,92.47,92.56,92.47,92.49,21721.63235615381,38.8106,38.8484,38.8106,38.819,21721.6324
2007-05-18 11:10:00,92.48,92.48,92.25,92.27,29630.53439352263,38.8148,38.8148,38.7183,38.7267,29630.5344
2007-05-18 11:15:00,92.26,92.29,92.15,92.29,21610.239369711995,38.7225,38.7351,38.6763,38.7351,21610.2394
2007-05-18 11:20:00,92.29,92.29,92.0,92.02,17822.877830690304,38.7351,38.7351,38.6134,38.6218,17822.8778
2007-05-18 11:25:00,91.99,92.03,91.84,91.84,20607.702491735665,38.6092,38.626,38.5462,38.5462,20607.7025
2007-05-18 11:30:00,91.87,91.89,91.67,91.75,35868.541634264235,38.5588,38.5672,38.4749,38.5084,35868.5416
2007-05-18 11:35:00,91.75,91.77,91.62,91.77,20496.30950529385,38.5084,38.5168,38.4539,38.5168,20496.3095
2007-05-18 11:40:00,91.77,91.77,91.63,91.71,19048.200681550265,38.5168,38.5168,38.4581,38.4917,19048.2007
2007-05-18 11:45:00,91.71,91.73,91.57,91.59,32638.14502745162,38.4917,38.5,38.4329,38.4413,32638.145
2007-05-18 11:50:00,91.59,91.6,91.53,91.57,19048.200681550265,38.4413,38.4455,38.4161,38.4329,19048.2007
2007-05-18 11:55:00,91.56,91.73,91.54,91.71,16708.94796627216,38.4287,38.5,38.4203,38.4917,16708.948
2007-05-18 12:00:00,91.71,91.77,91.68,91.68,8243.080996694265,38.4917,38.5168,38.4791,38.4791,8243.081
2007-05-18 12:05:00,91.69,91.74,91.68,91.71,16374.769006946715,38.4833,38.5042,38.4791,38.4917,16374.769
2007-05-18 12:10:00,91.72,91.78,91.69,91.73,15372.232128970389,38.4959,38.521,38.4833,38.5,15372.2321
2007-05-18 12:15:00,91.74,91.77,91.72,91.76,6460.793213625236,38.5042,38.5168,38.4959,38.5126,6460.7932
2007-05-18 12:20:00,91.77,92.02,91.69,92.01,32192.573081684364,38.5168,38.6218,38.4833,38.6176,32192.5731
2007-05-18 12:25:00,92.03,92.18,92.02,92.18,25286.20792229187,38.626,38.6889,38.6218,38.6889,25286.2079
2007-05-18 12:30:00,92.2,92.27,92.14,92.27,15595.018101854015,38.6973,38.7267,38.6721,38.7267,15595.0181
2007-05-18 12:35:00,92.28,92.64,92.26,92.64,36536.89955291512,38.7309,38.882,38.7225,38.882,36536.8996
2007-05-18 12:40:00,92.64,93.03,92.64,92.95,44779.98054960939,38.882,39.0457,38.882,39.0121,44779.9805
2007-05-18 12:45:00,92.95,93.05,92.64,92.64,22389.99027480469,39.0121,39.0541,38.882,38.882,22389.9903
2007-05-18 12:50:00,92.67,92.9,92.65,92.88,20273.52353241022,38.8946,38.9911,38.8862,38.9827,20273.5235
2007-05-18 12:55:00,92.88,92.97,92.85,92.88,14369.695250994058,38.9827,39.0205,38.9701,38.9827,14369.6953
2007-05-18 13:00:00,92.91,92.92,92.83,92.87,16820.340952713974,38.9953,38.9995,38.9617,38.9785,16820.341
2007-05-18 13:05:00,92.87,92.91,92.83,92.83,11807.656562832326,38.9785,38.9953,38.9617,38.9617,11807.6566
2007-05-18 13:10:00,92.83,92.83,92.69,92.75,9357.01086111241,38.9617,38.9617,38.903,38.9282,9357.0109
2007-05-18 13:15:00,92.77,92.77,92.53,92.53,18491.23574934119,38.9365,38.9365,38.8358,38.8358,18491.2357
2007-05-18 13:20:00,92.53,92.54,92.43,92.43,11584.870589948698,38.8358,38.84,38.7938,38.7938,11584.8706
2007-05-18 13:25:00,92.47,92.47,92.29,92.3,9245.617874670595,38.8106,38.8106,38.7351,38.7393,9245.6179
2007-05-18 13:30:00,92.3,92.34,92.25,92.34,9579.79683399604,38.7393,38.7561,38.7183,38.7561,9579.7968
2007-05-18 13:35:00,92.33,92.35,92.12,92.12,13032.979413692285,38.7519,38.7603,38.6637,38.6637,13032.9794
2007-05-18 13:40:00,92.13,92.31,92.13,92.29,21833.02534259562,38.6679,38.7435,38.6679,38.7351,21833.0253
2007-05-18 13:45:00,92.31,92.38,92.24,92.27,14258.302264552243,38.7435,38.7729,38.7141,38.7267,14258.3023
2007-05-18 13:50:00,92.26,92.35,92.26,92.33,14592.481223877689,38.7225,38.7603,38.7225,38.7519,14592.4812
2007-05-18 13:55:00,92.33,92.34,92.27,92.3,14481.088237435872,38.7519,38.7561,38.7267,38.7393,14481.0882
2007-05-18 14:00:00,92.32,92.5,92.29,92.5,22946.95520701377,38.7477,38.8232,38.7351,38.8232,22946.9552
2007-05-18 14:05:00,92.5,92.64,92.46,92.64,15706.41108829583,38.8232,38.882,38.8064,38.882,15706.4111
2007-05-18 14:10:00,92.66,92.86,92.66,92.84,24283.67104431554,38.8904,38.9743,38.8904,38.9659,24283.671
2007-05-18 14:15:00,92.83,93.27,92.82,93.27,33863.46787831158,38.9617,39.1464,38.9575,39.1464,33863.4679
2007-05-18 14:20:00,93.27,93.4,93.17,93.21,57033.20905820897,39.1464,39.201,39.1044,39.1212,57033.2091
2007-05-18 14:25:00,93.17,93.2,92.81,92.84,25397.60090873368,39.1044,39.117,38.9533,38.9659,25397.6009
2007-05-18 14:30:00,92.82,92.84,92.71,92.72,17265.912898481234,38.9575,38.9659,38.9114,38.9156,17265.9129
2007-05-18 14:35:00,92.68,92.82,92.65,92.79,16151.983034063089,38.8988,38.9575,38.8862,38.9449,16151.983
2007-05-18 14:40:00,92.76,92.79,92.56,92.65,20607.702491735665,38.9324,38.9449,38.8484,38.8862,20607.7025
2007-05-18 14:45:00,92.63,92.64,92.5,92.56,13144.3724001341,38.8778,38.882,38.8232,38.8484,13144.3724
2007-05-18 14:50:00,92.52,92.66,92.5,92.54,19827.951586642965,38.8316,38.8904,38.8232,38.84,19827.9516
2007-05-18 14:55:00,92.55,92.61,92.47,92.6,16151.983034063089,38.8442,38.8694,38.8106,38.8652,16151.983
2007-05-18 15:00:00,92.6,92.67,92.47,92.67,24729.2429900828,38.8652,38.8946,38.8106,38.8946,24729.243
2007-05-18 15:05:00,92.67,92.68,92.6,92.61,22055.81131547925,38.8946,38.8988,38.8652,38.8694,22055.8113
2007-05-18 15:10:00,92.61,92.69,92.57,92.63,43443.26471230762,38.8694,38.903,38.8526,38.8778,43443.2647
2007-05-18 15:15:00,92.63,92.64,92.6,92.64,20496.30950529385,38.8778,38.882,38.8652,38.882,20496.3095
2007-05-18 15:20:00,92.64,92.75,92.61,92.64,34086.25385119521,38.882,38.9282,38.8694,38.882,34086.2539
2007-05-18 15:25:00,92.65,92.71,92.63,92.64,19382.379640875708,38.8862,38.9114,38.8778,38.882,19382.3796
2007-05-18 15:30:00,92.64,92.78,92.63,92.65,27068.4957053609,38.882,38.9407,38.8778,38.8862,27068.4957
2007-05-18 15:35:00,92.65,92.76,92.63,92.69,35979.93462070605,38.8862,38.9324,38.8778,38.903,35979.9346
2007-05-18 15:40:00,92.67,92.75,92.55,92.63,50126.843898816485,38.8946,38.9282,38.8442,38.8778,50126.8439
2007-05-18 15:45:00,92.58,92.59,92.29,92.35,64719.32512269417,38.8568,38.861,38.7351,38.7603,64719.3251
2007-05-18 15:50:00,92.36,92.77,92.31,92.72,175778.13260518314,38.7645,38.9365,38.7435,38.9156,175778.1326
2007-05-18 15:55:00,92.71,92.82,92.54,92.64,127210.79051655204,38.9114,38.9575,38.84,38.882,127210.7905
2007-05-21 09:30:00,92.73,92.91,92.73,92.8,26065.95882738457,38.9198,38.9953,38.9198,38.9491,26065.9588
2007-05-21 09:35:00,92.9,93.09,92.73,92.87,30855.85724438259,38.9911,39.0709,38.9198,38.9785,30855.8572
2007-05-21 09:40:00,92.91,92.96,92.7,92.74,19382.379640875708,38.9953,39.0163,38.9072,38.924,19382.3796
2007-05-21 09:45:00,92.76,92.85,92.73,92.8,15706.41108829583,38.9324,38.9701,38.9198,38.9491,15706.4111
2007-05-21 09:50:00,92.79,92.86,92.71,92.78,25620.38688161732,38.9449,38.9743,38.9114,38.9407,25620.3869
2007-05-21 09:55:00,92.78,93.04,92.76,92.92,27402.674664686343,38.9407,39.0499,38.9324,38.9995,27402.6747
2007-05-21 10:00:00,92.9,93.05,92.88,92.92,10248.154752646926,38.9911,39.0541,38.9827,38.9995,10248.1548
2007-05-21 10:05:00,92.96,93.34,92.93,93.34,34420.43281052065,39.0163,39.1758,39.0037,39.1758,34420.4328
2007-05-21 10:10:00,93.29,93.47,93.27,93.43,36202.72059358968,39.1548,39.2303,39.1464,39.2136,36202.7206
2007-05-21 10:15:00,93.41,93.6,93.36,93.5,25731.77986805913,39.2052,39.2849,39.1842,39.2429,25731.7799
2007-05-21 10:20:00,93.47,93.52,93.39,93.44,13924.1233052268,39.2303,39.2513,39.1968,39.2178,13924.1233
2007-05-21 10:25:00,93.42,93.52,93.36,93.49,27736.853624011783,39.2094,39.2513,39.1842,39.2387,27736.8536
2007-05-21 10:30:00,93.5,93.79,93.5,93.53,29184.962447755373,39.2429,39.3647,39.2429,39.2555,29184.9624
2007-05-21 10:35:00,93.52,93.66,93.5,93.56,19382.379640875708,39.2513,39.3101,39.2429,39.2681,19382.3796
2007-05-21 10:40:00,93.54,93.71,93.52,93.7,16151.983034063089,39.2597,39.3311,39.2513,39.3269,16151.983
2007-05-21 10:45:00,93.7,93.77,93.61,93.65,18936.807695108448,39.3269,39.3563,39.2891,39.3059,18936.8077
2007-05-21 10:50:00,93.7,93.81,93.65,93.78,25063.421949408243,39.3269,39.373,39.3059,39.3605,25063.4219
2007-05-21 10:55:00,93.79,93.81,93.66,93.77,17043.126925597604,39.3647,39.373,39.3101,39.3563,17043.1269
2007-05-21 11:00:00,93.72,93.78,93.65,93.78,10805.119684855998,39.3353,39.3605,39.3059,39.3605,10805.1197
2007-05-21 11:05:00,93.73,93.88,93.72,93.87,12253.228508599585,39.3395,39.4024,39.3353,39.3982,12253.2285
2007-05-21 11:10:00,93.87,93.92,93.85,93.87,18936.807695108448,39.3982,39.4192,39.3898,39.3982,18936.8077
2007-05-21 11:15:00,93.83,94.11,93.83,94.06,19716.558600201148,39.3814,39.499,39.3814,39.478,19716.5586
2007-05-21 11:20:00,94.07,94.26,94.05,94.13,22612.776247688325,39.4822,39.5619,39.4738,39.5074,22612.7762
2007-05-21 11:25:00,94.18,94.23,94.07,94.14,24172.27805787373,39.5283,39.5493,39.4822,39.5116,24172.2781
2007-05-21 11:30:00,94.14,94.23,93.84,93.87,25843.172854500943,39.5116,39.5493,39.3856,39.3982,25843.1729
2007-05-21 11:35:00,93.87,93.98,93.87,93.92,7351.937105159751,39.3982,39.4444,39.3982,39.4192,7351.9371
2007-05-21 11:40:00,93.91,93.93,93.89,93.89,5124.077376323463,39.415,39.4234,39.4066,39.4066,5124.0774
2007-05-21 11:45:00,93.91,93.94,93.87,93.92,16263.376020504904,39.415,39.4276,39.3982,39.4192,16263.376
2007-05-21 11:50:00,93.91,94.06,93.87,94.06,11027.905657739626,39.415,39.478,39.3982,39.478,11027.9057
2007-05-21 11:55:00,94.06,94.24,94.06,94.24,7351.937105159751,39.478,39.5535,39.478,39.5535,7351.9371
2007-05-21 12:00:00,94.26,94.39,94.16,94.16,20830.48846461929,39.5619,39.6165,39.5199,39.5199,20830.4885
2007-05-21 12:05:00,94.13,94.32,94.09,94.23,24840.63597652461,39.5074,39.5871,39.4906,39.5493,24840.636
2007-05-21 12:10:00,94.24,94.36,94.18,94.29,20384.916518852035,39.5535,39.6039,39.5283,39.5745,20384.9165
2007-05-21 12:15:00,94.27,94.31,93.89,93.89,11250.691630623254,39.5661,39.5829,39.4066,39.4066,11250.6916
2007-05-21 12:20:00,93.93,94.0,93.81,93.84,19159.59366799208,39.4234,39.4528,39.373,39.3856,19159.5937
2007-05-21 12:25:00,93.88,94.1,93.86,94.05,7017.758145834308,39.4024,39.4948,39.394,39.4738,7017.7581
2007-05-21 12:30:00,94.08,94.13,93.96,93.96,10693.726698414182,39.4864,39.5074,39.436,39.436,10693.7267
2007-05-21 12:35:00,93.96,94.11,93.91,93.91,23392.527152781026,39.436,39.499,39.415,39.415,23392.5272
2007-05-21 12:40:00,93.9,94.04,93.89,93.94,5235.470362765277,39.4108,39.4696,39.4066,39.4276,5235.4704
2007-05-21 12:45:00,93.94,94.26,93.94,94.26,8465.866969577895,39.4276,39.5619,39.4276,39.5619,8465.867
2007-05-21 12:50:00,94.26,94.33,94.26,94.28,10470.940725530554,39.5619,39.5913,39.5619,39.5703,10470.9407
2007-05-21 12:55:00,94.31,94.46,94.31,94.43,7574.723078043379,39.5829,39.6459,39.5829,39.6333,7574.7231
2007-05-21 13:00:00,94.44,94.64,94.41,94.61,11807.656562832326,39.6375,39.7214,39.6249,39.7088,11807.6566
2007-05-21 13:05:00,94.6,94.61,94.25,94.25,23392.527152781026,39.7046,39.7088,39.5577,39.5577,23392.5272
2007-05-21 13:10:00,94.26,94.34,94.24,94.34,8800.045928903339,39.5619,39.5955,39.5535,39.5955,8800.0459
2007-05-21 13:15:00,94.34,94.38,94.31,94.34,4232.933484788948,39.5955,39.6123,39.5829,39.5955,4232.9335
2007-05-21 13:20:00,94.32,94.38,94.28,94.34,6572.18620006705,39.5871,39.6123,39.5703,39.5955,6572.1862
2007-05-21 13:25:00,94.37,94.45,94.36,94.4,5124.077376323463,39.6081,39.6417,39.6039,39.6207,5124.0774
2007-05-21 13:30:00,94.4,94.4,94.08,94.08,30410.28529861533,39.6207,39.6207,39.4864,39.4864,30410.2853
2007-05-21 13:35:00,94.08,94.09,93.99,94.05,19270.98665443389,39.4864,39.4906,39.4486,39.4738,19270.9867
2007-05-21 13:40:00,94.07,94.12,93.87,93.91,15929.19706117946,39.4822,39.5032,39.3982,39.415,15929.1971
2007-05-21 13:45:00,93.94,94.1,93.89,94.06,15149.446156086758,39.4276,39.4948,39.4066,39.478,15149.4462
2007-05-21 13:50:00,94.07,94.09,93.95,93.99,14703.874210319502,39.4822,39.4906,39.4318,39.4486,14703.8742
2007-05-21 13:55:00,94.01,94.03,93.97,94.02,7908.902037368823,39.457,39.4654,39.4402,39.4612,7908.902
2007-05-21 14:00:00,94.02,94.21,94.02,94.13,25397.60090873368,39.4612,39.5409,39.4612,39.5074,25397.6009
2007-05-21 14:05:00,94.1,94.22,94.1,94.22,6460.793213625236,39.4948,39.5451,39.4948,39.5451,6460.7932
2007-05-21 14:10:00,94.22,94.22,94.02,94.1,21276.06041038655,39.5451,39.5451,39.4612,39.4948,21276.0604
2007-05-21 14:15:00,94.1,94.11,94.05,94.07,9134.22488822878,39.4948,39.499,39.4738,39.4822,9134.2249
2007-05-21 14:20:00,94.07,94.12,94.05,94.12,7463.330091601565,39.4822,39.5032,39.4738,39.5032,7463.3301
2007-05-21 14:25:00,94.11,94.12,93.96,93.96,14703.874210319502,39.499,39.5032,39.436,39.436,14703.8742
2007-05-21 14:30:00,93.97,94.1,93.97,94.08,9802.582806879667,39.4402,39.4948,39.4402,39.4864,9802.5828
2007-05-21 14:35:00,94.09,94.14,94.07,94.13,6238.007240741606,39.4906,39.5116,39.4822,39.5074,6238.0072
2007-05-21 14:40:00,94.14,94.22,94.08,94.13,28739.39050198812,39.5116,39.5451,39.4864,39.5074,28739.3905
2007-05-21 14:45:00,94.13,94.22,94.09,94.19,10359.54773908874,39.5074,39.5451,39.4906,39.5325,10359.5477
2007-05-21 14:50:00,94.2,94.21,94.02,94.07,6572.18620006705,39.5367,39.5409,39.4612,39.4822,6572.1862
2007-05-21 14:55:00,94.07,94.07,93.91,93.95,31858.39412235892,39.4822,39.4822,39.415,39.4318,31858.3941
2007-05-21 15:00:00,93.95,93.95,93.72,93.72,23949.49208499009,39.4318,39.4318,39.3353,39.3353,23949.4921
2007-05-21 15:05:00,93.75,93.75,93.49,93.49,35200.183715613355,39.3479,39.3479,39.2387,39.2387,35200.1837
2007-05-21 15:10:00,93.49,93.87,93.47,93.86,26177.351813826383,39.2387,39.3982,39.2303,39.394,26177.3518
2007-05-21 15:15:00,93.86,93.86,93.63,93.69,15149.446156086758,39.394,39.394,39.2975,39.3227,15149.4462
2007-05-21 15:20:00,93.69,93.78,93.52,93.58,24729.2429900828,39.3227,39.3605,39.2513,39.2765,24729.243
2007-05-21 15:25:00,93.61,93.77,93.46,93.48,18491.23574934119,39.2891,39.3563,39.2261,39.2345,18491.2357
2007-05-21 15:30:00,93.46,93.61,93.46,93.48,13701.337332343172,39.2261,39.2891,39.2261,39.2345,13701.3373
2007-05-21 15:35:00,93.52,93.59,93.46,93.56,13144.3724001341,39.2513,39.2807,39.2261,39.2681,13144.3724
2007-05-21 15:40:00,93.6,93.74,93.59,93.7,34420.43281052065,39.2849,39.3437,39.2807,39.3269,34420.4328
2007-05-21 15:45:00,93.73,93.75,93.54,93.54,35422.96968849698,39.3395,39.3479,39.2597,39.2597,35422.9697
2007-05-21 15:50:00,93.54,93.57,93.39,93.46,29184.962447755373,39.2597,39.2723,39.1968,39.2261,29184.9624
2007-05-21 15:55:00,93.46,93.47,93.27,93.37,59483.854759928894,39.2261,39.2303,39.1464,39.1884,59483.8548
2007-05-22 09:30:00,93.97,93.99,93.75,93.98,28739.39050198812,39.4402,39.4486,39.3479,39.4444,28739.3905
2007-05-22 09:35:00,93.97,94.39,93.91,94.1,40324.261091936816,39.4402,39.6165,39.415,39.4948,40324.2611
2007-05-22 09:40:00,94.1,94.2,93.93,93.99,25620.38688161732,39.4948,39.5367,39.4234,39.4486,25620.3869
2007-05-22 09:45:00,93.99,94.02,93.69,93.78,33195.109959660695,39.4486,39.4612,39.3227,39.3605,33195.11
2007-05-22 09:50:00,93.72,94.03,93.64,93.87,20384.916518852035,39.3353,39.4654,39.3017,39.3982,20384.9165
2007-05-22 09:55:00,93.86,94.29,93.86,94.18,31635.60814947529,39.394,39.5745,39.394,39.5283,31635.6081
2007-05-22 10:00:00,94.15,94.44,94.1,94.34,26845.70973247728,39.5157,39.6375,39.4948,39.5955,26845.7097
2007-05-22 10:05:00,94.4,94.47,93.97,94.03,17488.69887136486,39.6207,39.6501,39.4402,39.4654,17488.6989
2007-05-22 10:10:00,94.05,94.22,94.04,94.05,16486.16199338853,39.4738,39.5451,39.4696,39.4738,16486.162
2007-05-22 10:15:00,94.05,94.05,93.78,93.79,27848.2466104536,39.4738,39.4738,39.3605,39.3647,27848.2466
2007-05-22 10:20:00,93.78,94.04,93.74,93.96,18714.02172222482,39.3605,39.4696,39.3437,39.436,18714.0217
2007-05-22 10:25:00,93.97,94.26,93.96,94.24,22612.776247688325,39.4402,39.5619,39.436,39.5535,22612.7762
2007-05-22 10:30:00,94.25,94.44,94.23,94.41,17600.091857806678,39.5577,39.6375,39.5493,39.6249,17600.0919
2007-05-22 10:35:00,94.42,94.69,94.38,94.49,34977.39774272972,39.6291,39.7424,39.6123,39.6585,34977.3977
2007-05-22 10:40:00,94.49,94.63,94.43,94.52,11696.263576390513,39.6585,39.7172,39.6333,39.671,11696.2636
2007-05-22 10:45:00,94.5,94.51,94.33,94.38,10582.33371197237,39.6626,39.6668,39.5913,39.6123,10582.3337
2007-05-22 10:50:00,94.38,94.52,94.24,94.42,17488.69887136486,39.6123,39.671,39.5535,39.6291,17488.6989
2007-05-22 10:55:00,94.37,94.47,94.27,94.44,15372.232128970389,39.6081,39.6501,39.5661,39.6375,15372.2321
2007-05-22 11:00:00,94.43,94.47,94.3,94.47,26622.923759593643,39.6333,39.6501,39.5787,39.6501,26622.9238
2007-05-22 11:05:00,94.45,94.52,94.44,94.51,16708.94796627216,39.6417,39.671,39.6375,39.6668,16708.948
2007-05-22 11:10:00,94.55,94.65,94.49,94.58,19605.16561375933,39.6836,39.7256,39.6585,39.6962,19605.1656
2007-05-22 11:15:00,94.59,94.71,94.59,94.65,23503.92013922284,39.7004,39.7508,39.7004,39.7256,23503.9201
2007-05-22 11:20:00,94.66,94.79,94.65,94.79,10693.726698414182,39.7298,39.7844,39.7256,39.7844,10693.7267
2007-05-22 11:25:00,94.79,94.79,94.74,94.75,14481.088237435872,39.7844,39.7844,39.7634,39.7676,14481.0882
2007-05-22 11:30:00,94.73,94.77,94.68,94.71,9579.79683399604,39.7592,39.776,39.7382,39.7508,9579.7968
2007-05-22 11:35:00,94.71,94.71,94.54,94.57,22278.59728836288,39.7508,39.7508,39.6794,39.692,22278.5973
2007-05-22 11:40:00,94.56,94.57,94.4,94.41,13478.551359459543,39.6878,39.692,39.6207,39.6249,13478.5514
2007-05-22 11:45:00,94.42,94.47,94.39,94.43,11584.870589948698,39.6291,39.6501,39.6165,39.6333,11584.8706
2007-05-22 11:50:00,94.4,94.53,94.39,94.43,12364.6214950414,39.6207,39.6752,39.6165,39.6333,12364.6215
2007-05-22 11:55:00,94.42,94.5,94.32,94.34,15038.053169644943,39.6291,39.6626,39.5871,39.5955,15038.0532
2007-05-22 12:00:00,94.33,94.38,94.27,94.36,13144.3724001341,39.5913,39.6123,39.5661,39.6039,13144.3724
2007-05-22 12:05:00,94.36,94.44,94.3,94.44,9691.189820437854,39.6039,39.6375,39.5787,39.6375,9691.1898
2007-05-22 12:10:00,94.44,94.46,94.4,94.4,6460.793213625236,39.6375,39.6459,39.6207,39.6207,6460.7932
2007-05-22 12:15:00,94.39,94.57,94.39,94.53,14035.516291668617,39.6165,39.692,39.6165,39.6752,14035.5163
2007-05-22 12:20:00,94.54,94.6,94.48,94.53,19382.379640875708,39.6794,39.7046,39.6543,39.6752,19382.3796
2007-05-22 12:25:00,94.56,94.59,94.45,94.47,10693.726698414182,39.6878,39.7004,39.6417,39.6501,10693.7267
2007-05-22 12:30:00,94.48,94.7,94.48,94.7,14926.66018320313,39.6543,39.7466,39.6543,39.7466,14926.6602
2007-05-22 12:35:00,94.71,94.86,94.7,94.8,31301.429190149847,39.7508,39.8137,39.7466,39.7886,31301.4292
2007-05-22 12:40:00,94.8,94.87,94.76,94.84,23503.92013922284,39.7886,39.8179,39.7718,39.8053,23503.9201
2007-05-22 12:45:00,94.84,94.84,94.71,94.76,8800.045928903339,39.8053,39.8053,39.7508,39.7718,8800.0459
2007-05-22 12:50:00,94.76,94.93,94.72,94.93,19382.379640875708,39.7718,39.8431,39.755,39.8431,19382.3796
2007-05-22 12:55:00,94.93,95.01,94.83,94.85,19939.34457308477,39.8431,39.8767,39.8012,39.8095,19939.3446
2007-05-22 13:00:00,94.85,94.85,94.65,94.81,16263.376020504904,39.8095,39.8095,39.7256,39.7928,16263.376
2007-05-22 13:05:00,94.8,94.93,94.73,94.86,21053.27443750292,39.7886,39.8431,39.7592,39.8137,21053.2744
2007-05-22 13:10:00,94.91,94.93,94.85,94.85,13144.3724001341,39.8347,39.8431,39.8095,39.8095,13144.3724
2007-05-22 13:15:00,94.84,94.89,94.75,94.76,19048.200681550265,39.8053,39.8263,39.7676,39.7718,19048.2007
2007-05-22 13:20:00,94.76,94.84,94.73,94.84,11362.08461706507,39.7718,39.8053,39.7592,39.8053,11362.0846
2007-05-22 13:25:00,94.84,94.86,94.77,94.82,13032.979413692285,39.8053,39.8137,39.776,39.797,13032.9794
2007-05-22 13:30:00,94.81,94.88,94.77,94.88,10136.76176620511,39.7928,39.8221,39.776,39.8221,10136.7618
2007-05-22 13:35:00,94.89,94.93,94.82,94.84,7686.116064485194,39.8263,39.8431,39.797,39.8053,7686.1161
2007-05-22 13:40:00,94.85,95.0,94.85,94.96,8688.652942461524,39.8095,39.8725,39.8095,39.8557,8688.6529
2007-05-22 13:45:00,94.95,95.01,94.94,95.01,4344.326471230762,39.8515,39.8767,39.8473,39.8767,4344.3265
2007-05-22 13:50:00,95.01,95.16,95.01,95.11,18825.414708666634,39.8767,39.9397,39.8767,39.9187,18825.4147
2007-05-22 13:55:00,95.12,95.23,95.1,95.22,27291.28167824453,39.9229,39.969,39.9145,39.9648,27291.2817
2007-05-22 14:00:00,95.23,95.34,95.22,95.33,12364.6214950414,39.969,40.0152,39.9648,40.011,12364.6215
2007-05-22 14:05:00,95.33,95.51,95.32,95.51,15372.232128970389,40.011,40.0866,40.0068,40.0866,15372.2321
2007-05-22 14:10:00,95.47,95.56,95.47,95.51,27514.06765112816,40.0698,40.1075,40.0698,40.0866,27514.0677
2007-05-22 14:15:00,95.52,95.63,95.45,95.6,49569.87896660741,40.0908,40.1369,40.0614,40.1243,49569.879
2007-05-22 14:20:00,95.61,95.65,95.54,95.61,36648.29253935694,40.1285,40.1453,40.0991,40.1285,36648.2925
2007-05-22 14:25:00,95.59,95.65,95.56,95.65,25397.60090873368,40.1201,40.1453,40.1075,40.1453,25397.6009
2007-05-22 14:30:00,95.64,95.78,95.63,95.74,18602.628735783004,40.1411,40.1999,40.1369,40.1831,18602.6287
2007-05-22 14:35:00,95.76,95.84,95.72,95.73,36314.113580031495,40.1915,40.2251,40.1747,40.1789,36314.1136
2007-05-22 14:40:00,95.74,95.89,95.68,95.87,28850.78348842993,40.1831,40.246,40.1579,40.2377,28850.7835
2007-05-22 14:45:00,95.87,95.89,95.65,95.68,24395.06403075736,40.2377,40.246,40.1453,40.1579,24395.064
2007-05-22 14:50:00,95.63,95.69,95.56,95.66,35757.148647822425,40.1369,40.1621,40.1075,40.1495,35757.1486
2007-05-22 14:55:00,95.63,95.72,95.61,95.71,41772.3699156804,40.1369,40.1747,40.1285,40.1705,41772.3699
2007-05-22 15:00:00,95.72,95.76,95.68,95.69,17154.519912039417,40.1747,40.1915,40.1579,40.1621,17154.5199
2007-05-22 15:05:00,95.69,95.89,95.68,95.77,28405.21154266268,40.1621,40.246,40.1579,40.1957,28405.2115
2007-05-22 15:10:00,95.77,95.78,95.64,95.68,32415.35905456799,40.1957,40.1999,40.1411,40.1579,32415.3591
2007-05-22 15:15:00,95.68,95.73,95.63,95.72,34086.25385119521,40.1579,40.1789,40.1369,40.1747,34086.2539
2007-05-22 15:20:00,95.7,95.79,95.65,95.72,46116.69638691117,40.1663,40.2041,40.1453,40.1747,46116.6964
2007-05-22 15:25:00,95.71,95.8,95.7,95.79,26177.351813826383,40.1705,40.2083,40.1663,40.2041,26177.3518
2007-05-22 15:30:00,95.79,95.89,95.78,95.88,46005.30340046935,40.2041,40.246,40.1999,40.2418,46005.3034
2007-05-22 15:35:00,95.88,95.92,95.79,95.89,70511.76041766851,40.2418,40.2586,40.2041,40.246,70511.7604
2007-05-22 15:40:00,95.87,95.98,95.71,95.73,49235.700007281965,40.2377,40.2838,40.1705,40.1789,49235.7
2007-05-22 15:45:00,95.72,95.73,95.44,95.49,39767.29615972774,40.1747,40.1789,40.0572,40.0782,39767.2962
2007-05-22 15:50:00,95.45,95.52,95.4,95.41,38876.152268193226,40.0614,40.0908,40.0404,40.0446,38876.1523
2007-05-22 15:55:00,95.41,95.42,95.15,95.19,74633.30091601565,40.0446,40.0488,39.9355,39.9522,74633.3009
2007-05-23 09:30:00,95.19,95.57,95.19,95.52,14926.66018320313,39.9522,40.1117,39.9522,40.0908,14926.6602
2007-05-23 09:35:00,95.57,96.0,95.52,95.87,24172.27805787373,40.1117,40.2922,40.0908,40.2377,24172.2781
2007-05-23 09:40:00,95.92,95.92,95.65,95.89,13032.979413692285,40.2586,40.2586,40.1453,40.246,13032.9794
2007-05-23 09:45:00,95.89,95.96,95.57,95.78,22501.38326124651,40.246,40.2754,40.1117,40.1999,22501.3833
2007-05-23 09:50:00,95.78,95.8,95.58,95.69,23281.13416633921,40.1999,40.2083,40.1159,40.1621,23281.1342
2007-05-23 09:55:00,95.65,95.92,95.61,95.8,24617.850003640982,40.1453,40.2586,40.1285,40.2083,24617.85
2007-05-23 10:00:00,95.8,96.12,95.78,95.89,34977.39774272972,40.2083,40.3426,40.1999,40.246,34977.3977
2007-05-23 10:05:00,95.9,96.07,95.76,95.91,25620.38688161732,40.2502,40.3216,40.1915,40.2544,25620.3869
2007-05-23 10:10:00,95.89,95.92,95.63,95.64,16931.73393915579,40.246,40.2586,40.1369,40.1411,16931.7339
2007-05-23 10:15:00,95.65,95.82,95.56,95.72,17488.69887136486,40.1453,40.2167,40.1075,40.1747,17488.6989
2007-05-23 10:20:00,95.7,95.7,95.52,95.56,12810.193440808656,40.1663,40.1663,40.0908,40.1075,12810.1934
2007-05-23 10:25:00,95.56,95.71,95.43,95.51,15706.41108829583,40.1075,40.1705,40.053,40.0866,15706.4111
2007-05-23 10:30:00,95.5,95.61,95.33,95.43,33529.28891898614,40.0824,40.1285,40.011,40.053,33529.2889
2007-05-23 10:35:00,95.46,95.51,95.38,95.41,24506.45701719917,40.0656,40.0866,40.032,40.0446,24506.457
2007-05-23 10:40:00,95.4,95.63,95.26,95.52,21498.846383270185,40.0404,40.1369,39.9816,40.0908,21498.8464
2007-05-23 10:45:00,95.48,95.53,95.34,95.36,12698.80045436684,40.074,40.0949,40.0152,40.0236,12698.8005
2007-05-23 10:50:00,95.37,95.53,95.32,95.45,14481.088237435872,40.0278,40.0949,40.0068,40.0614,14481.0882
2007-05-23 10:55:00,95.46,95.6,95.45,95.5,7463.330091601565,40.0656,40.1243,40.0614,40.0824,7463.3301
2007-05-23 11:00:00,95.52,95.61,95.45,95.49,10693.726698414182,40.0908,40.1285,40.0614,40.0782,10693.7267
2007-05-23 11:05:00,95.45,95.5,95.41,95.49,10248.154752646926,40.0614,40.0824,40.0446,40.0782,10248.1548
2007-05-23 11:10:00,95.44,95.49,95.16,95.26,11584.870589948698,40.0572,40.0782,39.9397,39.9816,11584.8706
2007-05-23 11:15:00,95.27,95.31,95.15,95.29,23169.741179897395,39.9858,40.0026,39.9355,39.9942,23169.7412
2007-05-23 11:20:00,95.3,95.37,95.26,95.34,6015.221267857978,39.9984,40.0278,39.9816,40.0152,6015.2213
2007-05-23 11:25:00,95.33,95.34,95.2,95.29,16374.769006946715,40.011,40.0152,39.9564,39.9942,16374.769
2007-05-23 11:30:00,95.27,95.28,95.05,95.1,24395.06403075736,39.9858,39.99,39.8935,39.9145,24395.064
2007-05-23 11:35:00,95.1,95.21,95.06,95.21,19716.558600201148,39.9145,39.9606,39.8977,39.9606,19716.5586
2007-05-23 11:40:00,95.25,95.35,95.22,95.3,10359.54773908874,39.9774,40.0194,39.9648,39.9984,10359.5477
2007-05-23 11:45:00,95.35,95.36,95.21,95.35,14369.695250994058,40.0194,40.0236,39.9606,40.0194,14369.6953
2007-05-23 11:50:00,95.36,95.48,95.35,95.37,9691.189820437854,40.0236,40.074,40.0194,40.0278,9691.1898
2007-05-23 11:55:00,95.37,95.37,95.21,95.21,5346.863349207091,40.0278,40.0278,39.9606,39.9606,5346.8633
2007-05-23 12:00:00,95.21,95.28,95.09,95.24,16820.340952713974,39.9606,39.99,39.9103,39.9732,16820.341
2007-05-23 12:05:00,95.24,95.25,95.07,95.16,12587.407467925028,39.9732,39.9774,39.9019,39.9397,12587.4075
2007-05-23 12:10:00,95.15,95.22,95.1,95.16,5012.684389881648,39.9355,39.9648,39.9145,39.9397,5012.6844
2007-05-23 12:15:00,95.19,95.33,95.15,95.2,12810.193440808656,39.9522,40.011,39.9355,39.9564,12810.1934
2007-05-23 12:20:00,95.22,95.23,95.12,95.12,4567.11244411439,39.9648,39.969,39.9229,39.9229,4567.1124
2007-05-23 12:25:00,95.15,95.25,95.1,95.21,6683.579186508864,39.9355,39.9774,39.9145,39.9606,6683.5792
2007-05-23 12:30:00,95.25,95.25,95.12,95.23,9022.831901786967,39.9774,39.9774,39.9229,39.969,9022.8319
2007-05-23 12:35:00,95.25,95.25,95.03,95.03,4789.89841699802,39.9774,39.9774,39.8851,39.8851,4789.8984
2007-05-23 12:40:00,95.04,95.19,95.0,95.14,7017.758145834308,39.8893,39.9522,39.8725,39.9313,7017.7581
2007-05-23 12:45:00,95.17,95.24,95.04,95.19,6126.614254299792,39.9439,39.9732,39.8893,39.9522,6126.6143
2007-05-23 12:50:00,95.2,95.21,95.1,95.1,6238.007240741606,39.9564,39.9606,39.9145,39.9145,6238.0072
2007-05-23 12:55:00,95.09,95.11,94.99,95.06,7351.937105159751,39.9103,39.9187,39.8683,39.8977,7351.9371
2007-05-23 13:00:00,95.08,95.1,95.01,95.01,5346.863349207091,39.9061,39.9145,39.8767,39.8767,5346.8633
2007-05-23 13:05:00,95.04,95.16,95.0,95.1,7240.544118717937,39.8893,39.9397,39.8725,39.9145,7240.5441
2007-05-23 13:10:00,95.11,95.11,95.02,95.08,4455.719457672576,39.9187,39.9187,39.8809,39.9061,4455.7195
2007-05-23 13:15:00,95.06,95.07,94.95,95.01,7129.151132276122,39.8977,39.9019,39.8515,39.8767,7129.1511
2007-05-23 13:20:00,95.03,95.09,94.94,95.01,5903.828281416163,39.8851,39.9103,39.8473,39.8767,5903.8283
2007-05-23 13:25:00,95.0,95.02,94.9,94.96,11473.477603506884,39.8725,39.8809,39.8305,39.8557,11473.4776
2007-05-23 13:30:00,94.98,95.01,94.91,94.96,10693.726698414182,39.8641,39.8767,39.8347,39.8557,10693.7267
2007-05-23 13:35:00,94.98,94.99,94.87,94.88,12253.228508599585,39.8641,39.8683,39.8179,39.8221,12253.2285
2007-05-23 13:40:00,94.82,94.89,94.71,94.75,15260.839142528574,39.797,39.8263,39.7508,39.7676,15260.8391
2007-05-23 13:45:00,94.72,94.79,94.66,94.67,7017.758145834308,39.755,39.7844,39.7298,39.734,7017.7581
2007-05-23 13:50:00,94.66,94.69,94.58,94.62,12030.442535715956,39.7298,39.7424,39.6962,39.713,12030.4425
2007-05-23 13:55:00,94.58,94.62,94.51,94.58,15372.232128970389,39.6962,39.713,39.6668,39.6962,15372.2321
2007-05-23 14:00:00,94.62,94.7,94.35,94.4,40101.47511905318,39.713,39.7466,39.5997,39.6207,40101.4751
2007-05-23 14:05:00,94.41,94.49,94.33,94.46,19270.98665443389,39.6249,39.6585,39.5913,39.6459,19270.9867
2007-05-23 14:10:00,94.42,94.44,94.23,94.39,15929.19706117946,39.6291,39.6375,39.5493,39.6165,15929.1971
2007-05-23 14:15:00,94.4,94.43,94.04,94.09,22167.204301921065,39.6207,39.6333,39.4696,39.4906,22167.2043
2007-05-23 14:20:00,94.05,94.06,93.77,93.93,46116.69638691117,39.4738,39.478,39.3563,39.4234,46116.6964
2007-05-23 14:25:00,93.93,93.93,93.53,93.57,35200.183715613355,39.4234,39.4234,39.2555,39.2723,35200.1837
2007-05-23 14:30:00,93.55,93.73,93.55,93.65,27402.674664686343,39.2639,39.3395,39.2639,39.3059,27402.6747
2007-05-23 14:35:00,93.64,93.69,93.53,93.64,14926.66018320313,39.3017,39.3227,39.2555,39.3017,14926.6602
2007-05-23 14:40:00,93.63,93.73,93.57,93.67,15372.232128970389,39.2975,39.3395,39.2723,39.3143,15372.2321
2007-05-23 14:45:00,93.7,94.04,93.66,93.95,30744.464257940777,39.3269,39.4696,39.3101,39.4318,30744.4643
2007-05-23 14:50:00,93.93,94.05,93.93,93.96,15038.053169644943,39.4234,39.4738,39.4234,39.436,15038.0532
2007-05-23 14:55:00,93.98,94.3,93.95,94.08,19048.200681550265,39.4444,39.5787,39.4318,39.4864,19048.2007
2007-05-23 15:00:00,94.08,94.25,94.07,94.19,18379.842762899378,39.4864,39.5577,39.4822,39.5325,18379.8428
2007-05-23 15:05:00,94.19,94.25,94.0,94.0,18379.842762899378,39.5325,39.5577,39.4528,39.4528,18379.8428
2007-05-23 15:10:00,93.98,94.09,93.86,94.05,25508.9938951755,39.4444,39.4906,39.394,39.4738,25508.9939
2007-05-23 15:15:00,94.05,94.25,93.95,94.12,25731.77986805913,39.4738,39.5577,39.4318,39.5032,25731.7799
2007-05-23 15:20:00,94.11,94.18,93.94,94.18,20719.09547817748,39.499,39.5283,39.4276,39.5283,20719.0955
2007-05-23 15:25:00,94.19,94.22,93.89,93.89,19716.558600201148,39.5325,39.5451,39.4066,39.4066,19716.5586
2007-05-23 15:30:00,93.88,94.12,93.82,94.08,29073.56946131356,39.4024,39.5032,39.3772,39.4864,29073.5695
2007-05-23 15:35:00,94.07,94.1,93.71,93.82,40212.868105495,39.4822,39.4948,39.3311,39.3772,40212.8681
2007-05-23 15:40:00,93.82,93.86,93.59,93.72,35868.541634264235,39.3772,39.394,39.2807,39.3353,35868.5416
2007-05-23 15:45:00,93.77,93.81,93.44,93.49,30187.499325731704,39.3563,39.373,39.2178,39.2387,30187.4993
2007-05-23 15:50:00,93.48,93.58,93.29,93.35,45002.76652249302,39.2345,39.2765,39.1548,39.18,45002.7665
2007-05-23 15:55:00,93.35,93.43,93.14,93.18,63048.43032606696,39.18,39.2136,39.0918,39.1086,63048.4303
2007-05-24 09:30:00,93.0,93.11,92.73,92.83,25397.60090873368,39.0331,39.0792,38.9198,38.9617,25397.6009
2007-05-24 09:35:00,92.93,93.08,92.6,92.64,37539.43643089145,39.0037,39.0667,38.8652,38.882,37539.4364
2007-05-24 09:40:00,92.62,92.73,92.47,92.65,22278.59728836288,38.8736,38.9198,38.8106,38.8862,22278.5973
2007-05-24 09:45:00,92.64,92.75,92.52,92.6,33195.109959660695,38.882,38.9282,38.8316,38.8652,33195.11
2007-05-24 09:50:00,92.61,92.91,92.58,92.64,22501.38326124651,38.8694,38.9953,38.8568,38.882,22501.3833
2007-05-24 09:55:00,92.65,93.14,92.64,92.96,23392.527152781026,38.8862,39.0918,38.882,39.0163,23392.5272
2007-05-24 10:00:00,92.96,93.54,92.96,93.31,48790.12806151471,39.0163,39.2597,39.0163,39.1632,48790.1281
2007-05-24 10:05:00,93.31,93.59,93.19,93.27,22167.204301921065,39.1632,39.2807,39.1128,39.1464,22167.2043
2007-05-24 10:10:00,93.27,93.29,92.96,93.05,23058.348193455586,39.1464,39.1548,39.0163,39.0541,23058.3482
2007-05-24 10:15:00,93.05,93.14,92.86,92.93,14035.516291668617,39.0541,39.0918,38.9743,39.0037,14035.5163
2007-05-24 10:20:00,92.93,93.11,92.73,92.77,15706.41108829583,39.0037,39.0792,38.9198,38.9365,15706.4111
2007-05-24 10:25:00,92.73,92.77,92.4,92.41,35757.148647822425,38.9198,38.9365,38.7813,38.7855,35757.1486
2007-05-24 10:30:00,92.41,92.55,92.24,92.26,52800.275573420025,38.7855,38.8442,38.7141,38.7225,52800.2756
2007-05-24 10:35:00,92.25,92.28,91.99,91.99,36759.68552579876,38.7183,38.7309,38.6092,38.6092,36759.6855
2007-05-24 10:40:00,91.99,92.17,91.9,91.9,45336.94548181846,38.6092,38.6847,38.5714,38.5714,45336.9455
2007-05-24 10:45:00,91.9,91.93,91.66,91.74,28962.176474871747,38.5714,38.584,38.4707,38.5042,28962.1765
2007-05-24 10:50:00,91.74,91.99,91.67,91.71,23615.31312566465,38.5042,38.6092,38.4749,38.4917,23615.3131
2007-05-24 10:55:00,91.68,91.72,91.61,91.65,24283.67104431554,38.4791,38.4959,38.4497,38.4665,24283.671
2007-05-24 11:00:00,91.65,91.79,91.49,91.79,33640.68190542795,38.4665,38.5252,38.3993,38.5252,33640.6819
2007-05-24 11:05:00,91.75,92.11,91.68,92.02,22946.95520701377,38.5084,38.6595,38.4791,38.6218,22946.9552
2007-05-24 11:10:00,92.02,92.02,91.86,91.94,7797.509050927008,38.6218,38.6218,38.5546,38.5882,7797.5091
2007-05-24 11:15:00,91.96,92.02,91.6,91.6,16597.554979830347,38.5966,38.6218,38.4455,38.4455,16597.555
2007-05-24 11:20:00,91.64,91.7,91.46,91.56,17934.270817132117,38.4623,38.4875,38.3867,38.4287,17934.2708
2007-05-24 11:25:00,91.56,91.66,91.27,91.28,23169.741179897395,38.4287,38.4707,38.307,38.3112,23169.7412
2007-05-24 11:30:00,91.35,91.48,91.23,91.42,35979.93462070605,38.3406,38.3951,38.2902,38.3699,35979.9346
2007-05-24 11:35:00,91.43,91.94,91.42,91.77,42663.51380721492,38.3741,38.5882,38.3699,38.5168,42663.5138
2007-05-24 11:40:00,91.77,91.85,91.44,91.69,24617.850003640982,38.5168,38.5504,38.3783,38.4833,24617.85
2007-05-24 11:45:00,91.75,91.75,91.44,91.6,23838.09909854828,38.5084,38.5084,38.3783,38.4455,23838.0991
2007-05-24 11:50:00,91.61,91.87,91.6,91.86,10805.119684855998,38.4497,38.5588,38.4455,38.5546,10805.1197
2007-05-24 11:55:00,91.86,92.05,91.86,92.01,16374.769006946715,38.5546,38.6344,38.5546,38.6176,16374.769
2007-05-24 12:00:00,92.02,92.02,91.85,91.85,18825.414708666634,38.6218,38.6218,38.5504,38.5504,18825.4147
2007-05-24 12:05:00,91.85,91.89,91.63,91.63,17488.69887136486,38.5504,38.5672,38.4581,38.4581,17488.6989
2007-05-24 12:10:00,91.68,91.75,91.52,91.61,19827.951586642965,38.4791,38.5084,38.4119,38.4497,19827.9516
2007-05-24 12:15:00,91.61,91.78,91.5,91.5,11139.29864418144,38.4497,38.521,38.4035,38.4035,11139.2986
2007-05-24 12:20:00,91.54,91.65,91.33,91.57,17934.270817132117,38.4203,38.4665,38.3322,38.4329,17934.2708
2007-05-24 12:25:00,91.59,91.8,91.48,91.66,16820.340952713974,38.4413,38.5294,38.3951,38.4707,16820.341
2007-05-24 12:30:00,91.71,91.9,91.41,91.45,19382.379640875708,38.4917,38.5714,38.3657,38.3825,19382.3796
2007-05-24 12:35:00,91.45,91.66,91.33,91.58,18491.23574934119,38.3825,38.4707,38.3322,38.4371,18491.2357
2007-05-24 12:40:00,91.6,91.64,91.41,91.63,13924.1233052268,38.4455,38.4623,38.3657,38.4581,13924.1233
2007-05-24 12:45:00,91.66,91.73,91.65,91.7,8131.688010252452,38.4707,38.5,38.4665,38.4875,8131.688
2007-05-24 12:50:00,91.75,91.78,91.6,91.77,14146.90927811043,38.5084,38.521,38.4455,38.5168,14146.9093
2007-05-24 12:55:00,91.77,91.91,91.73,91.9,13367.158373017728,38.5168,38.5756,38.5,38.5714,13367.1584
2007-05-24 13:00:00,91.91,91.97,91.88,91.94,14481.088237435872,38.5756,38.6008,38.563,38.5882,14481.0882
2007-05-24 13:05:00,91.94,91.94,91.62,91.62,11027.905657739626,38.5882,38.5882,38.4539,38.4539,11027.9057
2007-05-24 13:10:00,91.65,91.83,91.63,91.67,11584.870589948698,38.4665,38.542,38.4581,38.4749,11584.8706
2007-05-24 13:15:00,91.68,91.84,91.68,91.82,13589.944345901358,38.4791,38.5462,38.4791,38.5378,13589.9443
2007-05-24 13:20:00,91.83,91.95,91.77,91.9,18157.056790015748,38.542,38.5924,38.5168,38.5714,18157.0568
2007-05-24 13:25:00,91.9,91.93,91.75,91.82,12253.228508599585,38.5714,38.584,38.5084,38.5378,12253.2285
2007-05-24 13:30:00,91.82,91.82,91.58,91.59,12587.407467925028,38.5378,38.5378,38.4371,38.4413,12587.4075
2007-05-24 13:35:00,91.59,91.75,91.57,91.68,11027.905657739626,38.4413,38.5084,38.4329,38.4791,11027.9057
2007-05-24 13:40:00,91.68,91.77,91.58,91.76,17711.48484424849,38.4791,38.5168,38.4371,38.5126,17711.4848
2007-05-24 13:45:00,91.76,91.82,91.68,91.7,9022.831901786967,38.5126,38.5378,38.4791,38.4875,9022.8319
2007-05-24 13:50:00,91.7,91.83,91.69,91.69,16374.769006946715,38.4875,38.542,38.4833,38.4833,16374.769
2007-05-24 13:55:00,91.68,91.86,91.68,91.85,14035.516291668617,38.4791,38.5546,38.4791,38.5504,14035.5163
2007-05-24 14:00:00,91.83,91.84,91.7,91.75,18268.44977645756,38.542,38.5462,38.4875,38.5084,18268.4498
2007-05-24 14:05:00,91.75,91.86,91.59,91.63,34531.82579696247,38.5084,38.5546,38.4413,38.4581,34531.8258
2007-05-24 14:10:00,91.63,91.74,91.39,91.43,30410.28529861533,38.4581,38.5042,38.3573,38.3741,30410.2853
2007-05-24 14:15:00,91.43,91.5,91.17,91.24,27959.639596895417,38.3741,38.4035,38.265,38.2944,27959.6396
2007-05-24 14:20:00,91.25,91.38,91.15,91.2,22167.204301921065,38.2986,38.3532,38.2566,38.2776,22167.2043
2007-05-24 14:25:00,91.19,91.3,91.15,91.26,12141.83552215777,38.2734,38.3196,38.2566,38.3028,12141.8355
2007-05-24 14:30:00,91.26,91.33,91.15,91.25,13144.3724001341,38.3028,38.3322,38.2566,38.2986,13144.3724
2007-05-24 14:35:00,91.26,91.27,90.91,90.95,40101.47511905318,38.3028,38.307,38.1559,38.1727,40101.4751
2007-05-24 14:40:00,90.95,90.96,90.71,90.89,45448.33846826028,38.1727,38.1769,38.0719,38.1475,45448.3385
2007-05-24 14:45:00,90.85,90.85,90.67,90.76,26957.102718919086,38.1307,38.1307,38.0552,38.0929,26957.1027
2007-05-24 14:50:00,90.76,90.89,90.72,90.84,21944.41832903744,38.0929,38.1475,38.0761,38.1265,21944.4183
2007-05-24 14:55:00,90.87,90.91,90.71,90.81,18491.23574934119,38.1391,38.1559,38.0719,38.1139,18491.2357
2007-05-24 15:00:00,90.84,90.94,90.68,90.68,29073.56946131356,38.1265,38.1685,38.0594,38.0594,29073.5695
2007-05-24 15:05:00,90.69,90.76,90.58,90.67,56921.81607176716,38.0636,38.0929,38.0174,38.0552,56921.8161
2007-05-24 15:10:00,90.71,90.71,90.46,90.67,68840.8656210413,38.0719,38.0719,37.967,38.0552,68840.8656
2007-05-24 15:15:00,90.66,90.67,90.45,90.47,34197.646837637025,38.051,38.0552,37.9628,37.9712,34197.6468
2007-05-24 15:20:00,90.46,90.53,90.38,90.44,45559.731454702094,37.967,37.9964,37.9334,37.9586,45559.7315
2007-05-24 15:25:00,90.44,90.45,90.1,90.27,54916.7423158145,37.9586,37.9628,37.8159,37.8873,54916.7423
2007-05-24 15:30:00,90.27,90.34,90.02,90.03,61934.50046164881,37.8873,37.9167,37.7823,37.7865,61934.5005
2007-05-24 15:35:00,90.03,90.1,89.9,89.93,77418.12557706102,37.7865,37.8159,37.732,37.7446,77418.1256
2007-05-24 15:40:00,89.92,90.16,89.91,90.13,66613.00589220501,37.7404,37.8411,37.7362,37.8285,66613.0059
2007-05-24 15:45:00,90.16,90.66,90.12,90.66,66613.00589220501,37.8411,38.051,37.8243,38.051,66613.0059
2007-05-24 15:50:00,90.65,90.92,90.56,90.9,61043.35657011429,38.0468,38.1601,38.009,38.1517,61043.3566
2007-05-24 15:55:00,90.91,91.06,90.84,90.87,94349.8595162168,38.1559,38.2188,38.1265,38.1391,94349.8595
2007-05-25 09:30:00,91.54,91.93,91.54,91.86,35757.148647822425,38.4203,38.584,38.4203,38.5546,35757.1486
2007-05-25 09:35:00,91.86,92.61,91.85,92.56,52688.882586978216,38.5546,38.8694,38.5504,38.8484,52688.8826
2007-05-25 09:40:00,92.56,92.85,92.56,92.81,37093.8644851242,38.8484,38.9701,38.8484,38.9533,37093.8645
2007-05-25 09:45:00,92.77,92.96,92.4,92.88,52800.275573420025,38.9365,39.0163,38.7813,38.9827,52800.2756
2007-05-25 09:50:00,92.87,93.13,92.56,92.59,40324.261091936816,38.9785,39.0876,38.8484,38.861,40324.2611
2007-05-25 09:55:00,92.69,92.75,92.32,92.48,27848.2466104536,38.903,38.9282,38.7477,38.8148,27848.2466
2007-05-25 10:00:00,92.47,92.58,92.28,92.57,32860.93100033525,38.8106,38.8568,38.7309,38.8526,32860.931
2007-05-25 10:05:00,92.53,92.69,92.38,92.64,23726.70611210647,38.8358,38.903,38.7729,38.882,23726.7061
2007-05-25 10:10:00,92.64,92.73,92.57,92.57,25843.172854500943,38.882,38.9198,38.8526,38.8526,25843.1729
2007-05-25 10:15:00,92.57,92.67,92.41,92.47,23726.70611210647,38.8526,38.8946,38.7855,38.8106,23726.7061
2007-05-25 10:20:00,92.48,92.6,92.44,92.5,10136.76176620511,38.8148,38.8652,38.798,38.8232,10136.7618
2007-05-25 10:25:00,92.5,92.77,92.5,92.74,11473.477603506884,38.8232,38.9365,38.8232,38.924,11473.4776
2007-05-25 10:30:00,92.74,92.93,92.73,92.73,14481.088237435872,38.924,39.0037,38.9198,38.9198,14481.0882
2007-05-25 10:35:00,92.73,92.75,92.21,92.41,45782.51742758572,38.9198,38.9282,38.7015,38.7855,45782.5174
2007-05-25 10:40:00,92.42,92.46,92.14,92.37,27402.674664686343,38.7896,38.8064,38.6721,38.7687,27402.6747
2007-05-25 10:45:00,92.37,92.38,91.98,92.18,23503.92013922284,38.7687,38.7729,38.605,38.6889,23503.9201
2007-05-25 10:50:00,92.19,92.19,92.04,92.05,18491.23574934119,38.6931,38.6931,38.6302,38.6344,18491.2357
2007-05-25 10:55:00,92.06,92.09,91.91,92.09,19716.558600201148,38.6386,38.6511,38.5756,38.6511,19716.5586
2007-05-25 11:00:00,92.08,92.5,92.08,92.5,12587.407467925028,38.6469,38.8232,38.6469,38.8232,12587.4075
2007-05-25 11:05:00,92.47,92.58,92.47,92.58,10136.76176620511,38.8106,38.8568,38.8106,38.8568,10136.7618
2007-05-25 11:10:00,92.58,92.62,92.54,92.61,7797.509050927008,38.8568,38.8736,38.84,38.8694,7797.5091
2007-05-25 11:15:00,92.57,92.64,92.49,92.57,14258.302264552243,38.8526,38.882,38.819,38.8526,14258.3023
2007-05-25 11:20:00,92.56,92.57,92.42,92.43,9913.975793321482,38.8484,38.8526,38.7896,38.7938,9913.9758
2007-05-25 11:25:00,92.41,92.55,92.39,92.53,11473.477603506884,38.7855,38.8442,38.7771,38.8358,11473.4776
2007-05-25 11:30:00,92.53,92.73,92.51,92.71,11919.04954927414,38.8358,38.9198,38.8274,38.9114,11919.0495
2007-05-25 11:35:00,92.69,92.77,92.64,92.73,12810.193440808656,38.903,38.9365,38.882,38.9198,12810.1934
2007-05-25 11:40:00,92.72,92.72,92.35,92.36,11584.870589948698,38.9156,38.9156,38.7603,38.7645,11584.8706
2007-05-25 11:45:00,92.3,92.39,92.26,92.29,12810.193440808656,38.7393,38.7771,38.7225,38.7351,12810.1934
2007-05-25 11:50:00,92.29,92.29,92.08,92.1,15706.41108829583,38.7351,38.7351,38.6469,38.6553,15706.4111
2007-05-25 11:55:00,92.09,92.13,92.05,92.13,6238.007240741606,38.6511,38.6679,38.6344,38.6679,6238.0072
2007-05-25 12:00:00,92.11,92.21,92.03,92.13,16708.94796627216,38.6595,38.7015,38.626,38.6679,16708.948
2007-05-25 12:05:00,92.12,92.12,92.0,92.11,8577.259956019709,38.6637,38.6637,38.6134,38.6595,8577.26
2007-05-25 12:10:00,92.13,92.13,91.84,91.99,16040.590047621274,38.6679,38.6679,38.5462,38.6092,16040.59
2007-05-25 12:15:00,91.91,92.07,91.82,91.96,10693.726698414182,38.5756,38.6428,38.5378,38.5966,10693.7267
2007-05-25 12:20:00,91.97,91.98,91.82,91.94,6906.365159392493,38.6008,38.605,38.5378,38.5882,6906.3652
2007-05-25 12:25:00,91.96,91.97,91.62,91.66,15372.232128970389,38.5966,38.6008,38.4539,38.4707,15372.2321
2007-05-25 12:30:00,91.6,91.73,91.58,91.73,11473.477603506884,38.4455,38.5,38.4371,38.5,11473.4776
2007-05-25 12:35:00,91.72,91.73,91.62,91.66,15595.018101854015,38.4959,38.5,38.4539,38.4707,15595.0181
2007-05-25 12:40:00,91.68,91.68,91.32,91.34,17488.69887136486,38.4791,38.4791,38.328,38.3364,17488.6989
2007-05-25 12:45:00,91.33,91.35,91.17,91.17,19605.16561375933,38.3322,38.3406,38.265,38.265,19605.1656
2007-05-25 12:50:00,91.17,91.17,91.09,91.09,9357.01086111241,38.265,38.265,38.2314,38.2314,9357.0109
2007-05-25 12:55:00,91.1,91.25,91.04,91.09,11139.29864418144,38.2356,38.2986,38.2104,38.2314,11139.2986
2007-05-25 13:00:00,91.07,91.31,91.07,91.31,16151.983034063089,38.223,38.3238,38.223,38.3238,16151.983
2007-05-25 13:05:00,91.32,91.45,91.28,91.45,10805.119684855998,38.328,38.3825,38.3112,38.3825,10805.1197
2007-05-25 13:10:00,91.47,91.61,91.41,91.43,10582.33371197237,38.3909,38.4497,38.3657,38.3741,10582.3337
2007-05-25 13:15:00,91.44,91.5,91.33,91.37,10470.940725530554,38.3783,38.4035,38.3322,38.349,10470.9407
2007-05-25 13:20:00,91.42,91.5,91.37,91.48,6906.365159392493,38.3699,38.4035,38.349,38.3951,6906.3652
2007-05-25 13:25:00,91.46,91.59,91.46,91.55,4010.1475119053184,38.3867,38.4413,38.3867,38.4245,4010.1475
2007-05-25 13:30:00,91.58,91.64,91.53,91.64,6683.579186508864,38.4371,38.4623,38.4161,38.4623,6683.5792
2007-05-25 13:35:00,91.6,91.76,91.54,91.56,11027.905657739626,38.4455,38.5126,38.4203,38.4287,11027.9057
2007-05-25 13:40:00,91.6,91.68,91.58,91.66,5569.6493220907205,38.4455,38.4791,38.4371,38.4707,5569.6493
2007-05-25 13:45:00,91.66,91.69,91.59,91.6,30855.85724438259,38.4707,38.4833,38.4413,38.4455,30855.8572
2007-05-25 13:50:00,91.6,91.61,91.5,91.54,11473.477603506884,38.4455,38.4497,38.4035,38.4203,11473.4776
2007-05-25 13:55:00,91.51,91.56,91.48,91.54,7686.116064485194,38.4077,38.4287,38.3951,38.4203,7686.1161
2007-05-25 14:00:00,91.56,91.71,91.55,91.65,13255.765386575917,38.4287,38.4917,38.4245,38.4665,13255.7654
2007-05-25 14:05:00,91.65,91.65,91.46,91.46,12698.80045436684,38.4665,38.4665,38.3867,38.3867,12698.8005
2007-05-25 14:10:00,91.47,91.59,91.42,91.44,10582.33371197237,38.3909,38.4413,38.3699,38.3783,10582.3337
2007-05-25 14:15:00,91.44,91.47,91.4,91.43,10136.76176620511,38.3783,38.3909,38.3615,38.3741,10136.7618
2007-05-25 14:20:00,91.45,91.53,91.43,91.45,8020.295023810637,38.3825,38.4161,38.3741,38.3825,8020.295
2007-05-25 14:25:00,91.45,91.49,91.38,91.41,12921.586427250471,38.3825,38.3993,38.3532,38.3657,12921.5864
2007-05-25 14:30:00,91.39,91.47,91.37,91.44,9245.617874670595,38.3573,38.3909,38.349,38.3783,9245.6179
2007-05-25 14:35:00,91.48,91.55,91.41,91.5,12364.6214950414,38.3951,38.4245,38.3657,38.4035,12364.6215
2007-05-25 14:40:00,91.51,91.7,91.46,91.69,18157.056790015748,38.4077,38.4875,38.3867,38.4833,18157.0568
2007-05-25 14:45:00,91.69,91.8,91.68,91.69,15817.804074737644,38.4833,38.5294,38.4791,38.4833,15817.8041
2007-05-25 14:50:00,91.68,91.68,91.5,91.55,21833.02534259562,38.4791,38.4791,38.4035,38.4245,21833.0253
2007-05-25 14:55:00,91.54,91.61,91.47,91.48,20162.130545968408,38.4203,38.4497,38.3909,38.3951,20162.1305
2007-05-25 15:00:00,91.48,91.58,91.47,91.55,13032.979413692285,38.3951,38.4371,38.3909,38.4245,13032.9794
2007-05-25 15:05:00,91.54,91.67,91.53,91.66,14481.088237435872,38.4203,38.4749,38.4161,38.4707,14481.0882
2007-05-25 15:10:00,91.66,91.81,91.55,91.58,29630.53439352263,38.4707,38.5336,38.4245,38.4371,29630.5344
2007-05-25 15:15:00,91.55,91.73,91.55,91.67,16708.94796627216,38.4245,38.5,38.4245,38.4749,16708.948
2007-05-25 15:20:00,91.67,91.68,91.52,91.54,15817.804074737644,38.4749,38.4791,38.4119,38.4203,15817.8041
2007-05-25 15:25:00,91.54,91.6,91.51,91.53,59261.06878704526,38.4203,38.4455,38.4077,38.4161,59261.0688
2007-05-25 15:30:00,91.53,91.61,91.49,91.5,22055.81131547925,38.4161,38.4497,38.3993,38.4035,22055.8113
2007-05-25 15:35:00,91.51,91.57,91.47,91.57,22946.95520701377,38.4077,38.4329,38.3909,38.4329,22946.9552
2007-05-25 15:40:00,91.55,91.6,91.46,91.46,22389.99027480469,38.4245,38.4455,38.3867,38.3867,22389.9903
2007-05-25 15:45:00,91.44,91.49,91.42,91.48,26622.923759593643,38.3783,38.3993,38.3699,38.3951,26622.9238
2007-05-25 15:50:00,91.48,91.59,91.47,91.5,51797.738695443695,38.3951,38.4413,38.3909,38.4035,51797.7387
2007-05-25 15:55:00,91.5,91.5,91.46,91.46,52243.31064121096,38.4035,38.4035,38.3867,38.3867,52243.3106
2007-05-29 09:30:00,92.33,93.73,92.33,93.73,54582.56335648906,38.7519,39.3395,38.7519,39.3395,54582.5634
2007-05-29 09:35:00,93.73,94.27,93.7,94.05,67281.3638108559,39.3395,39.5661,39.3269,39.4738,67281.3638
2007-05-29 09:40:00,94.07,94.93,94.02,94.8,72182.65521429574,39.4822,39.8431,39.4612,39.7886,72182.6552
2007-05-29 09:45:00,94.75,95.39,94.61,95.33,69286.43756680856,39.7676,40.0362,39.7088,40.011,69286.4376
2007-05-29 09:50:00,95.33,95.84,95.31,95.64,120972.78327581043,40.011,40.2251,40.0026,40.1411,120972.7833
2007-05-29 09:55:00,95.64,95.72,95.03,95.03,120304.42535715956,40.1411,40.1747,39.8851,39.8851,120304.4254
2007-05-29 10:00:00,95.03,95.19,94.68,94.69,53245.847519187286,39.8851,39.9522,39.7382,39.7424,53245.8475
2007-05-29 10:05:00,94.69,94.76,94.41,94.63,41772.3699156804,39.7424,39.7718,39.6249,39.7172,41772.3699
2007-05-29 10:10:00,94.6,94.8,94.45,94.76,52688.882586978216,39.7046,39.7886,39.6417,39.7718,52688.8826
2007-05-29 10:15:00,94.75,94.81,94.45,94.53,37093.8644851242,39.7676,39.7928,39.6417,39.6752,37093.8645
2007-05-29 10:20:00,94.53,94.53,94.16,94.2,25954.56584094276,39.6752,39.6752,39.5199,39.5367,25954.5658
2007-05-29 10:25:00,94.18,94.74,94.14,94.69,20273.52353241022,39.5283,39.7634,39.5116,39.7424,20273.5235
2007-05-29 10:30:00,94.7,94.7,94.45,94.55,23949.49208499009,39.7466,39.7466,39.6417,39.6836,23949.4921
2007-05-29 10:35:00,94.55,94.98,94.52,94.89,37762.222403775086,39.6836,39.8641,39.671,39.8263,37762.2224
2007-05-29 10:40:00,94.88,95.06,94.88,95.01,23392.527152781026,39.8221,39.8977,39.8221,39.8767,23392.5272
2007-05-29 10:45:00,94.99,95.31,94.99,95.16,34086.25385119521,39.8683,40.0026,39.8683,39.9397,34086.2539
2007-05-29 10:50:00,95.16,95.24,94.98,95.07,18714.02172222482,39.9397,39.9732,39.8641,39.9019,18714.0217
2007-05-29 10:55:00,95.12,95.16,94.92,94.93,15260.839142528574,39.9229,39.9397,39.8389,39.8431,15260.8391
2007-05-29 11:00:00,94.93,95.2,94.88,95.2,16597.554979830347,39.8431,39.9564,39.8221,39.9564,16597.555
2007-05-29 11:05:00,95.18,95.23,94.93,94.98,12364.6214950414,39.9481,39.969,39.8431,39.8641,12364.6215
2007-05-29 11:10:00,94.99,95.38,94.99,95.28,15260.839142528574,39.8683,40.032,39.8683,39.99,15260.8391
2007-05-29 11:15:00,95.28,95.3,95.1,95.27,24395.06403075736,39.99,39.9984,39.9145,39.9858,24395.064
2007-05-29 11:20:00,95.28,95.36,95.1,95.2,22167.204301921065,39.99,40.0236,39.9145,39.9564,22167.2043
2007-05-29 11:25:00,95.24,95.25,95.17,95.22,11027.905657739626,39.9732,39.9774,39.9439,39.9648,11027.9057
2007-05-29 11:30:00,95.18,95.53,95.18,95.53,24952.028962966426,39.9481,40.0949,39.9481,40.0949,24952.029
2007-05-29 11:35:00,95.51,95.53,95.25,95.45,26288.7448002682,40.0866,40.0949,39.9774,40.0614,26288.7448
2007-05-29 11:40:00,95.46,95.46,95.22,95.22,12253.228508599585,40.0656,40.0656,39.9648,39.9648,12253.2285
2007-05-29 11:45:00,95.21,95.29,95.0,95.06,16486.16199338853,39.9606,39.9942,39.8725,39.8977,16486.162
2007-05-29 11:50:00,95.03,95.26,94.98,95.13,23838.09909854828,39.8851,39.9816,39.8641,39.9271,23838.0991
2007-05-29 11:55:00,95.09,95.2,94.84,94.84,19270.98665443389,39.9103,39.9564,39.8053,39.8053,19270.9867
2007-05-29 12:00:00,94.88,94.97,94.79,94.82,17377.305884923047,39.8221,39.8599,39.7844,39.797,17377.3059
2007-05-29 12:05:00,94.83,95.03,94.82,94.82,19716.558600201148,39.8012,39.8851,39.797,39.797,19716.5586
2007-05-29 12:10:00,94.82,95.01,94.71,94.85,19605.16561375933,39.797,39.8767,39.7508,39.8095,19605.1656
2007-05-29 12:15:00,94.83,95.01,94.75,94.84,19493.77262731752,39.8012,39.8767,39.7676,39.8053,19493.7726
2007-05-29 12:20:00,94.85,94.85,94.57,94.7,11139.29864418144,39.8095,39.8095,39.692,39.7466,11139.2986
2007-05-29 12:25:00,94.74,94.84,94.66,94.67,9802.582806879667,39.7634,39.8053,39.7298,39.734,9802.5828
2007-05-29 12:30:00,94.68,94.91,94.62,94.64,20719.09547817748,39.7382,39.8347,39.713,39.7214,20719.0955
2007-05-29 12:35:00,94.64,94.79,94.51,94.66,20719.09547817748,39.7214,39.7844,39.6668,39.7298,20719.0955
2007-05-29 12:40:00,94.72,94.82,94.54,94.71,9022.831901786967,39.755,39.797,39.6794,39.7508,9022.8319
2007-05-29 12:45:00,94.73,94.84,94.6,94.7,12698.80045436684,39.7592,39.8053,39.7046,39.7466,12698.8005
2007-05-29 12:50:00,94.7,94.84,94.7,94.77,8354.47398313608,39.7466,39.8053,39.7466,39.776,8354.474
2007-05-29 12:55:00,94.77,94.91,94.77,94.86,6460.793213625236,39.776,39.8347,39.776,39.8137,6460.7932
2007-05-29 13:00:00,94.86,94.87,94.71,94.84,12698.80045436684,39.8137,39.8179,39.7508,39.8053,12698.8005
2007-05-29 13:05:00,94.85,94.94,94.84,94.91,6906.365159392493,39.8095,39.8473,39.8053,39.8347,6906.3652
2007-05-29 13:10:00,94.93,95.03,94.93,94.96,7240.544118717937,39.8431,39.8851,39.8431,39.8557,7240.5441
2007-05-29 13:15:00,94.95,95.01,94.76,94.89,11250.691630623254,39.8515,39.8767,39.7718,39.8263,11250.6916
2007-05-29 13:20:00,94.9,94.92,94.49,94.5,20273.52353241022,39.8305,39.8389,39.6585,39.6626,20273.5235
2007-05-29 13:25:00,94.5,94.7,94.46,94.7,71737.08326852847,39.6626,39.7466,39.6459,39.7466,71737.0833
2007-05-29 13:30:00,94.66,94.79,94.62,94.74,9468.403847554224,39.7298,39.7844,39.713,39.7634,9468.4038
2007-05-29 13:35:00,94.74,94.75,94.44,94.44,10359.54773908874,39.7634,39.7676,39.6375,39.6375,10359.5477
2007-05-29 13:40:00,94.4,94.69,94.4,94.65,17265.912898481234,39.6207,39.7424,39.6207,39.7256,17265.9129
2007-05-29 13:45:00,94.65,94.65,94.5,94.52,7351.937105159751,39.7256,39.7256,39.6626,39.671,7351.9371
2007-05-29 13:50:00,94.52,94.7,94.52,94.61,15929.19706117946,39.671,39.7466,39.671,39.7088,15929.1971
2007-05-29 13:55:00,94.58,94.6,94.48,94.49,17822.877830690304,39.6962,39.7046,39.6543,39.6585,17822.8778
2007-05-29 14:00:00,94.5,94.57,94.3,94.55,20496.30950529385,39.6626,39.692,39.5787,39.6836,20496.3095
2007-05-29 14:05:00,94.52,94.71,94.47,94.63,18491.23574934119,39.671,39.7508,39.6501,39.7172,18491.2357
2007-05-29 14:10:00,94.6,94.63,94.48,94.63,13701.337332343172,39.7046,39.7172,39.6543,39.7172,13701.3373
2007-05-29 14:15:00,94.63,94.65,94.4,94.52,15595.018101854015,39.7172,39.7256,39.6207,39.671,15595.0181
2007-05-29 14:20:00,94.55,94.66,94.55,94.59,7463.330091601565,39.6836,39.7298,39.6836,39.7004,7463.3301
2007-05-29 14:25:00,94.54,94.64,94.4,94.57,13255.765386575917,39.6794,39.7214,39.6207,39.692,13255.7654
2007-05-29 14:30:00,94.58,94.58,94.3,94.39,20607.702491735665,39.6962,39.6962,39.5787,39.6165,20607.7025
2007-05-29 14:35:00,94.42,94.51,94.37,94.42,10248.154752646926,39.6291,39.6668,39.6081,39.6291,10248.1548
2007-05-29 14:40:00,94.41,94.52,94.37,94.48,12921.586427250471,39.6249,39.671,39.6081,39.6543,12921.5864
2007-05-29 14:45:00,94.48,94.48,94.33,94.47,11807.656562832326,39.6543,39.6543,39.5913,39.6501,11807.6566
2007-05-29 14:50:00,94.43,94.46,94.3,94.38,7686.116064485194,39.6333,39.6459,39.5787,39.6123,7686.1161
2007-05-29 14:55:00,94.34,94.43,94.3,94.39,11584.870589948698,39.5955,39.6333,39.5787,39.6165,11584.8706
2007-05-29 15:00:00,94.38,94.44,94.32,94.44,12141.83552215777,39.6123,39.6375,39.5871,39.6375,12141.8355
2007-05-29 15:05:00,94.44,94.47,94.36,94.42,16486.16199338853,39.6375,39.6501,39.6039,39.6291,16486.162
2007-05-29 15:10:00,94.43,94.56,94.43,94.48,17043.126925597604,39.6333,39.6878,39.6333,39.6543,17043.1269
2007-05-29 15:15:00,94.48,94.59,94.47,94.47,23503.92013922284,39.6543,39.7004,39.6501,39.6501,23503.9201
2007-05-29 15:20:00,94.47,94.54,94.4,94.48,20607.702491735665,39.6501,39.6794,39.6207,39.6543,20607.7025
2007-05-29 15:25:00,94.49,94.5,94.4,94.44,12141.83552215777,39.6585,39.6626,39.6207,39.6375,12141.8355
2007-05-29 15:30:00,94.44,94.47,94.4,94.46,19048.200681550265,39.6375,39.6501,39.6207,39.6459,19048.2007
2007-05-29 15:35:00,94.46,94.5,94.39,94.49,29073.56946131356,39.6459,39.6626,39.6165,39.6585,29073.5695
2007-05-29 15:40:00,94.45,94.59,94.45,94.57,25620.38688161732,39.6417,39.7004,39.6417,39.692,25620.3869
2007-05-29 15:45:00,94.58,94.69,94.51,94.55,35088.79072917154,39.6962,39.7424,39.6668,39.6836,35088.7907
2007-05-29 15:50:00,94.56,94.6,94.43,94.49,34420.43281052065,39.6878,39.7046,39.6333,39.6585,34420.4328
2007-05-29 15:55:00,94.49,94.6,94.43,94.52,93235.92965179864,39.6585,39.7046,39.6333,39.671,93235.9297
2007-05-30 09:30:00,96.06,96.06,96.06,96.06,0.0,40.3174,40.3174,40.3174,40.3174,0.0
2007-05-30 09:35:00,95.92,95.97,95.25,95.45,175778.13260518314,40.2586,40.2796,39.9774,40.0614,175778.1326
2007-05-30 09:40:00,95.44,95.58,94.82,95.11,57255.99503109261,40.0572,40.1159,39.797,39.9187,57255.995
2007-05-30 09:45:00,95.13,95.47,95.12,95.32,19270.98665443389,39.9271,40.0698,39.9229,40.0068,19270.9867
2007-05-30 09:50:00,95.3,95.93,95.2,95.89,60486.39163790522,39.9984,40.2628,39.9564,40.246,60486.3916
2007-05-30 09:55:00,95.94,96.06,95.66,95.78,54805.349329372686,40.267,40.3174,40.1495,40.1999,54805.3493
2007-05-30 10:00:00,95.84,96.16,95.84,96.15,85995.38553308073,40.2251,40.3594,40.2251,40.3552,85995.3855
2007-05-30 10:05:00,96.12,96.27,96.07,96.15,61600.32150232336,40.3426,40.4055,40.3216,40.3552,61600.3215
2007-05-30 10:10:00,96.16,96.4,96.13,96.35,63048.43032606696,40.3594,40.4601,40.3468,40.4391,63048.4303
2007-05-30 10:15:00,96.35,96.51,96.34,96.49,41883.76290212222,40.4391,40.5063,40.4349,40.4979,41883.7629
2007-05-30 10:20:00,96.47,96.51,96.39,96.46,33306.502946102504,40.4895,40.5063,40.4559,40.4853,33306.5029
2007-05-30 10:25:00,96.47,96.59,96.42,96.46,17822.877830690304,40.4895,40.5398,40.4685,40.4853,17822.8778
2007-05-30 10:30:00,96.49,96.57,96.33,96.37,18602.628735783004,40.4979,40.5314,40.4307,40.4475,18602.6287
2007-05-30 10:35:00,96.45,96.71,96.45,96.66,13367.158373017728,40.4811,40.5902,40.4811,40.5692,13367.1584
2007-05-30 10:40:00,96.66,96.77,96.59,96.68,12141.83552215777,40.5692,40.6154,40.5398,40.5776,12141.8355
2007-05-30 10:45:00,96.7,96.81,96.57,96.68,15929.19706117946,40.586,40.6322,40.5314,40.5776,15929.1971
2007-05-30 10:50:00,96.66,96.68,96.51,96.62,15706.41108829583,40.5692,40.5776,40.5063,40.5524,15706.4111
2007-05-30 10:55:00,96.59,96.59,96.41,96.51,16708.94796627216,40.5398,40.5398,40.4643,40.5063,16708.948
2007-05-30 11:00:00,96.53,96.66,96.5,96.63,28962.176474871747,40.5147,40.5692,40.5021,40.5566,28962.1765
2007-05-30 11:05:00,96.62,96.86,96.62,96.78,10470.940725530554,40.5524,40.6532,40.5524,40.6196,10470.9407
2007-05-30 11:10:00,96.8,96.99,96.77,96.94,22055.81131547925,40.628,40.7077,40.6154,40.6867,22055.8113
2007-05-30 11:15:00,96.94,97.14,96.92,97.12,14926.66018320313,40.6867,40.7707,40.6783,40.7623,14926.6602
2007-05-30 11:20:00,97.13,97.46,97.13,97.42,48901.52104795652,40.7665,40.905,40.7665,40.8882,48901.521
2007-05-30 11:25:00,97.42,97.54,97.38,97.42,27068.4957053609,40.8882,40.9386,40.8714,40.8882,27068.4957
2007-05-30 11:30:00,97.43,97.48,97.15,97.37,85104.2416415462,40.8924,40.9134,40.7749,40.8672,85104.2416
2007-05-30 11:35:00,97.38,97.44,97.35,97.42,15260.839142528574,40.8714,40.8966,40.8588,40.8882,15260.8391
2007-05-30 11:40:00,97.42,97.58,97.42,97.55,44445.80159028395,40.8882,40.9554,40.8882,40.9428,44445.8016
2007-05-30 11:45:00,97.56,97.62,97.45,97.48,33640.68190542795,40.947,40.9721,40.9008,40.9134,33640.6819
2007-05-30 11:50:00,97.47,97.53,97.41,97.46,13032.979413692285,40.9092,40.9344,40.884,40.905,13032.9794
2007-05-30 11:55:00,97.47,97.48,97.23,97.37,17711.48484424849,40.9092,40.9134,40.8085,40.8672,17711.4848
2007-05-30 12:00:00,97.38,97.45,97.38,97.42,12364.6214950414,40.8714,40.9008,40.8714,40.8882,12364.6215
2007-05-30 12:05:00,97.43,97.54,97.3,97.47,17934.270817132117,40.8924,40.9386,40.8378,40.9092,17934.2708
2007-05-30 12:10:00,97.48,97.54,97.41,97.46,11250.691630623254,40.9134,40.9386,40.884,40.905,11250.6916
2007-05-30 12:15:00,97.46,97.54,97.38,97.38,9579.79683399604,40.905,40.9386,40.8714,40.8714,9579.7968
2007-05-30 12:20:00,97.36,97.47,97.24,97.39,14258.302264552243,40.863,40.9092,40.8127,40.8756,14258.3023
2007-05-30 12:25:00,97.35,97.52,97.29,97.39,16151.983034063089,40.8588,40.9302,40.8336,40.8756,16151.983
2007-05-30 12:30:00,97.37,97.47,97.34,97.4,13144.3724001341,40.8672,40.9092,40.8546,40.8798,13144.3724
2007-05-30 12:35:00,97.39,97.43,97.13,97.14,12587.407467925028,40.8756,40.8924,40.7665,40.7707,12587.4075
2007-05-30 12:40:00,97.17,97.22,97.0,97.04,12810.193440808656,40.7833,40.8043,40.7119,40.7287,12810.1934
2007-05-30 12:45:00,97.05,97.18,97.05,97.1,11362.08461706507,40.7329,40.7875,40.7329,40.7539,11362.0846
2007-05-30 12:50:00,97.1,97.1,97.02,97.03,12476.014481483213,40.7539,40.7539,40.7203,40.7245,12476.0145
2007-05-30 12:55:00,97.03,97.16,97.02,97.11,6126.614254299792,40.7245,40.7791,40.7203,40.7581,6126.6143
2007-05-30 13:00:00,97.13,97.17,97.0,97.11,11807.656562832326,40.7665,40.7833,40.7119,40.7581,11807.6566
2007-05-30 13:05:00,97.08,97.22,97.08,97.2,12587.407467925028,40.7455,40.8043,40.7455,40.7959,12587.4075
2007-05-30 13:10:00,97.18,97.23,97.15,97.22,9134.22488822878,40.7875,40.8085,40.7749,40.8043,9134.2249
2007-05-30 13:15:00,97.22,97.22,97.13,97.16,8911.438915345152,40.8043,40.8043,40.7665,40.7791,8911.4389
2007-05-30 13:20:00,97.16,97.21,97.15,97.21,19605.16561375933,40.7791,40.8001,40.7749,40.8001,19605.1656
2007-05-30 13:25:00,97.22,97.39,97.19,97.39,17934.270817132117,40.8043,40.8756,40.7917,40.8756,17934.2708
2007-05-30 13:30:00,97.38,97.43,97.37,97.4,11250.691630623254,40.8714,40.8924,40.8672,40.8798,11250.6916
2007-05-30 13:35:00,97.4,97.48,97.32,97.35,29184.962447755373,40.8798,40.9134,40.8462,40.8588,29184.9624
2007-05-30 13:40:00,97.32,97.4,97.22,97.22,19159.59366799208,40.8462,40.8798,40.8043,40.8043,19159.5937
2007-05-30 13:45:00,97.22,97.38,97.13,97.13,19827.951586642965,40.8043,40.8714,40.7665,40.7665,19827.9516
2007-05-30 13:50:00,97.12,97.12,96.95,96.98,16931.73393915579,40.7623,40.7623,40.6909,40.7035,16931.7339
2007-05-30 13:55:00,96.99,97.12,96.9,97.09,21053.27443750292,40.7077,40.7623,40.67,40.7497,21053.2744
2007-05-30 14:00:00,97.1,97.35,96.95,97.12,60152.21267857978,40.7539,40.8588,40.6909,40.7623,60152.2127
2007-05-30 14:05:00,97.09,97.38,97.01,97.25,41326.79796991315,40.7497,40.8714,40.7161,40.8169,41326.798
2007-05-30 14:10:00,97.3,97.51,97.3,97.49,34309.039824078834,40.8378,40.926,40.8378,40.9176,34309.0398
2007-05-30 14:15:00,97.51,97.54,97.3,97.38,50461.02285814193,40.926,40.9386,40.8378,40.8714,50461.0229
2007-05-30 14:20:00,97.37,97.5,97.28,97.46,21833.02534259562,40.8672,40.9218,40.8294,40.905,21833.0253
2007-05-30 14:25:00,97.5,97.57,97.46,97.53,75524.44480755017,40.9218,40.9512,40.905,40.9344,75524.4448
2007-05-30 14:30:00,97.53,97.55,97.42,97.42,51463.55973611825,40.9344,40.9428,40.8882,40.8882,51463.5597
2007-05-30 14:35:00,97.42,97.54,97.42,97.53,28739.39050198812,40.8882,40.9386,40.8882,40.9344,28739.3905
2007-05-30 14:40:00,97.53,97.59,97.49,97.54,45002.76652249302,40.9344,40.9596,40.9176,40.9386,45002.7665
2007-05-30 14:45:00,97.56,97.58,97.42,97.5,30633.07127149896,40.947,40.9554,40.8882,40.9218,30633.0713
2007-05-30 14:50:00,97.48,97.56,97.45,97.55,20830.48846461929,40.9134,40.947,40.9008,40.9428,20830.4885
2007-05-30 14:55:00,97.54,97.6,97.47,97.56,27625.460637569973,40.9386,40.9638,40.9092,40.947,27625.4606
2007-05-30 15:00:00,97.54,97.6,97.43,97.52,33083.71697321888,40.9386,40.9638,40.8924,40.9302,33083.717
2007-05-30 15:05:00,97.51,97.56,97.41,97.45,26734.316746035456,40.926,40.947,40.884,40.9008,26734.3167
2007-05-30 15:10:00,97.46,97.58,97.39,97.4,24840.63597652461,40.905,40.9554,40.8756,40.8798,24840.636
2007-05-30 15:15:00,97.42,97.55,97.42,97.53,25954.56584094276,40.8882,40.9428,40.8882,40.9344,25954.5658
2007-05-30 15:20:00,97.51,97.54,97.41,97.53,25174.814935850056,40.926,40.9386,40.884,40.9344,25174.8149
2007-05-30 15:25:00,97.54,97.54,97.48,97.51,49904.05792593285,40.9386,40.9386,40.9134,40.926,49904.0579
2007-05-30 15:30:00,97.51,97.54,97.46,97.53,44891.37353605121,40.926,40.9386,40.905,40.9344,44891.3735
2007-05-30 15:35:00,97.54,97.54,97.45,97.51,54693.95634293087,40.9386,40.9386,40.9008,40.926,54693.9563
2007-05-30 15:40:00,97.51,97.54,97.46,97.48,51352.16674967644,40.926,40.9386,40.905,40.9134,51352.1667
2007-05-30 15:45:00,97.51,97.59,97.47,97.48,58815.49684127801,40.926,40.9596,40.9092,40.9134,58815.4968
2007-05-30 15:50:00,97.48,97.54,97.34,97.49,67504.14978373953,40.9134,40.9386,40.8546,40.9176,67504.1498
2007-05-30 15:55:00,97.48,97.63,97.47,97.57,74967.4798753411,40.9134,40.9763,40.9092,40.9512,74967.4799
2007-05-31 09:30:00,97.59,97.82,97.55,97.56,40992.6190105877,40.9596,41.0561,40.9428,40.947,40992.619
2007-05-31 09:35:00,97.55,97.81,97.34,97.79,24395.06403075736,40.9428,41.0519,40.8546,41.0435,24395.064
2007-05-31 09:40:00,97.81,97.85,97.59,97.61,42997.69276654037,41.0519,41.0687,40.9596,40.9679,42997.6928
2007-05-31 09:45:00,97.61,97.64,97.22,97.32,20162.130545968408,40.9679,40.9805,40.8043,40.8462,20162.1305
2007-05-31 09:50:00,97.34,97.71,97.34,97.57,17265.912898481234,40.8546,41.0099,40.8546,40.9512,17265.9129
2007-05-31 09:55:00,97.61,97.82,97.61,97.81,18268.44977645756,40.9679,41.0561,40.9679,41.0519,18268.4498
2007-05-31 10:00:00,97.81,98.12,97.75,98.02,33640.68190542795,41.0519,41.182,41.0267,41.14,33640.6819
2007-05-31 10:05:00,98.02,98.1,97.85,97.85,18825.414708666634,41.14,41.1736,41.0687,41.0687,18825.4147
2007-05-31 10:10:00,97.84,97.93,97.47,97.47,20050.73755952659,41.0645,41.1023,40.9092,40.9092,20050.7376
2007-05-31 10:15:00,97.47,97.58,97.04,97.04,42663.51380721492,40.9092,40.9554,40.7287,40.7287,42663.5138
2007-05-31 10:20:00,97.0,97.04,96.69,96.77,26065.95882738457,40.7119,40.7287,40.5818,40.6154,26065.9588
2007-05-31 10:25:00,96.77,96.8,96.29,96.59,29519.141407080817,40.6154,40.628,40.4139,40.5398,29519.1414
2007-05-31 10:30:00,96.63,96.81,96.54,96.74,30298.89231217352,40.5566,40.6322,40.5189,40.6028,30298.8923
2007-05-31 10:35:00,96.71,96.78,96.59,96.73,15817.804074737644,40.5902,40.6196,40.5398,40.5986,15817.8041
2007-05-31 10:40:00,96.73,96.95,96.72,96.95,14146.90927811043,40.5986,40.6909,40.5944,40.6909,14146.9093
2007-05-31 10:45:00,96.95,97.05,96.95,96.97,30187.499325731704,40.6909,40.7329,40.6909,40.6993,30187.4993
2007-05-31 10:50:00,96.95,96.95,96.82,96.83,17488.69887136486,40.6909,40.6909,40.6364,40.6406,17488.6989
2007-05-31 10:55:00,96.83,96.94,96.73,96.73,16374.769006946715,40.6406,40.6867,40.5986,40.5986,16374.769
2007-05-31 11:00:00,96.75,96.77,96.41,96.47,18714.02172222482,40.607,40.6154,40.4643,40.4895,18714.0217
2007-05-31 11:05:00,96.47,96.66,96.43,96.61,11362.08461706507,40.4895,40.5692,40.4727,40.5482,11362.0846
2007-05-31 11:10:00,96.56,96.6,96.43,96.59,8354.47398313608,40.5273,40.544,40.4727,40.5398,8354.474
2007-05-31 11:15:00,96.57,96.57,96.28,96.28,28182.425569779043,40.5314,40.5314,40.4097,40.4097,28182.4256
2007-05-31 11:20:00,96.29,96.37,96.06,96.08,24506.45701719917,40.4139,40.4475,40.3174,40.3258,24506.457
2007-05-31 11:25:00,96.07,96.15,95.89,95.89,29184.962447755373,40.3216,40.3552,40.246,40.246,29184.9624
2007-05-31 11:30:00,95.9,96.16,95.9,96.16,14258.302264552243,40.2502,40.3594,40.2502,40.3594,14258.3023
2007-05-31 11:35:00,96.19,96.24,96.12,96.16,10359.54773908874,40.372,40.3929,40.3426,40.3594,10359.5477
2007-05-31 11:40:00,96.13,96.22,96.07,96.08,20162.130545968408,40.3468,40.3845,40.3216,40.3258,20162.1305
2007-05-31 11:45:00,96.08,96.25,96.01,96.14,13812.730318784988,40.3258,40.3971,40.2964,40.351,13812.7303
2007-05-31 11:50:00,96.15,96.16,96.07,96.08,7463.330091601565,40.3552,40.3594,40.3216,40.3258,7463.3301
2007-05-31 11:55:00,96.1,96.14,96.0,96.09,10470.940725530554,40.3342,40.351,40.2922,40.33,10470.9407
2007-05-31 12:00:00,96.07,96.07,95.87,95.92,12921.586427250471,40.3216,40.3216,40.2377,40.2586,12921.5864
2007-05-31 12:05:00,95.94,96.06,95.93,95.94,18379.842762899378,40.267,40.3174,40.2628,40.267,18379.8428
2007-05-31 12:10:00,95.95,96.02,95.87,96.01,17154.519912039417,40.2712,40.3006,40.2377,40.2964,17154.5199
2007-05-31 12:15:00,96.0,96.01,95.98,95.98,7574.723078043379,40.2922,40.2964,40.2838,40.2838,7574.7231
2007-05-31 12:20:00,95.99,96.05,95.89,96.05,14146.90927811043,40.288,40.3132,40.246,40.3132,14146.9093
2007-05-31 12:25:00,96.05,96.2,96.05,96.19,11362.08461706507,40.3132,40.3762,40.3132,40.372,11362.0846
2007-05-31 12:30:00,96.19,96.24,96.19,96.21,10025.368779763296,40.372,40.3929,40.372,40.3804,10025.3688
2007-05-31 12:35:00,96.2,96.21,96.15,96.2,18491.23574934119,40.3762,40.3804,40.3552,40.3762,18491.2357
2007-05-31 12:40:00,96.21,96.33,96.2,96.33,18379.842762899378,40.3804,40.4307,40.3762,40.4307,18379.8428
2007-05-31 12:45:00,96.33,96.49,96.32,96.49,34197.646837637025,40.4307,40.4979,40.4265,40.4979,34197.6468
2007-05-31 12:50:00,96.5,96.57,96.49,96.51,17822.877830690304,40.5021,40.5314,40.4979,40.5063,17822.8778
2007-05-31 12:55:00,96.51,96.61,96.51,96.6,11807.656562832326,40.5063,40.5482,40.5063,40.544,11807.6566
2007-05-31 13:00:00,96.61,96.65,96.42,96.42,25286.20792229187,40.5482,40.565,40.4685,40.4685,25286.2079
2007-05-31 13:05:00,96.45,96.45,96.3,96.32,25286.20792229187,40.4811,40.4811,40.4181,40.4265,25286.2079
2007-05-31 13:10:00,96.32,96.33,96.19,96.25,22724.16923413014,40.4265,40.4307,40.372,40.3971,22724.1692
2007-05-31 13:15:00,96.25,96.26,96.11,96.26,23169.741179897395,40.3971,40.4013,40.3384,40.4013,23169.7412
2007-05-31 13:20:00,96.29,96.31,96.19,96.28,16263.376020504904,40.4139,40.4223,40.372,40.4097,16263.376
2007-05-31 13:25:00,96.28,96.4,96.15,96.39,20273.52353241022,40.4097,40.4601,40.3552,40.4559,20273.5235
2007-05-31 13:30:00,96.35,96.4,96.23,96.25,14703.874210319502,40.4391,40.4601,40.3887,40.3971,14703.8742
2007-05-31 13:35:00,96.28,96.3,96.19,96.29,6906.365159392493,40.4097,40.4181,40.372,40.4139,6906.3652
2007-05-31 13:40:00,96.3,96.41,96.24,96.28,9468.403847554224,40.4181,40.4643,40.3929,40.4097,9468.4038
2007-05-31 13:45:00,96.32,96.56,96.32,96.56,10248.154752646926,40.4265,40.5273,40.4265,40.5273,10248.1548
2007-05-31 13:50:00,96.53,96.57,96.42,96.52,7017.758145834308,40.5147,40.5314,40.4685,40.5105,7017.7581
2007-05-31 13:55:00,96.52,96.6,96.5,96.51,6349.400227183421,40.5105,40.544,40.5021,40.5063,6349.4002
2007-05-31 14:00:00,96.54,96.57,96.43,96.5,9579.79683399604,40.5189,40.5314,40.4727,40.5021,9579.7968
2007-05-31 14:05:00,96.5,96.51,96.45,96.51,9468.403847554224,40.5021,40.5063,40.4811,40.5063,9468.4038
2007-05-31 14:10:00,96.51,96.52,96.45,96.48,4455.719457672576,40.5063,40.5105,40.4811,40.4937,4455.7195
2007-05-31 14:15:00,96.5,96.51,96.42,96.46,13255.765386575917,40.5021,40.5063,40.4685,40.4853,13255.7654
2007-05-31 14:20:00,96.46,96.53,96.46,96.51,10916.51267129781,40.4853,40.5147,40.4853,40.5063,10916.5127
2007-05-31 14:25:00,96.51,96.58,96.47,96.51,16151.983034063089,40.5063,40.5356,40.4895,40.5063,16151.983
2007-05-31 14:30:00,96.54,96.61,96.46,96.54,13924.1233052268,40.5189,40.5482,40.4853,40.5189,13924.1233
2007-05-31 14:35:00,96.54,96.59,96.51,96.51,7574.723078043379,40.5189,40.5398,40.5063,40.5063,7574.7231
2007-05-31 14:40:00,96.51,96.55,96.43,96.49,17711.48484424849,40.5063,40.5231,40.4727,40.4979,17711.4848
2007-05-31 14:45:00,96.46,96.58,96.45,96.48,11250.691630623254,40.4853,40.5356,40.4811,40.4937,11250.6916
2007-05-31 14:50:00,96.51,96.63,96.5,96.61,9022.831901786967,40.5063,40.5566,40.5021,40.5482,9022.8319
2007-05-31 14:55:00,96.6,96.61,96.42,96.57,25620.38688161732,40.544,40.5482,40.4685,40.5314,25620.3869
2007-05-31 15:00:00,96.56,96.62,96.43,96.61,32081.180095242547,40.5273,40.5524,40.4727,40.5482,32081.1801
2007-05-31 15:05:00,96.59,96.68,96.48,96.49,36425.50656647331,40.5398,40.5776,40.4937,40.4979,36425.5066
2007-05-31 15:10:00,96.49,96.67,96.48,96.6,16708.94796627216,40.4979,40.5734,40.4937,40.544,16708.948
2007-05-31 15:15:00,96.61,96.62,96.45,96.58,21387.453396828365,40.5482,40.5524,40.4811,40.5356,21387.4534
2007-05-31 15:20:00,96.57,96.68,96.57,96.62,12698.80045436684,40.5314,40.5776,40.5314,40.5524,12698.8005
2007-05-31 15:25:00,96.62,96.69,96.51,96.59,32860.93100033525,40.5524,40.5818,40.5063,40.5398,32860.931
2007-05-31 15:30:00,96.59,96.67,96.49,96.59,37539.43643089145,40.5398,40.5734,40.4979,40.5398,37539.4364
2007-05-31 15:35:00,96.55,96.66,96.51,96.57,32860.93100033525,40.5231,40.5692,40.5063,40.5314,32860.931
2007-05-31 15:40:00,96.57,96.84,96.57,96.81,34754.611769846095,40.5314,40.6448,40.5314,40.6322,34754.6118
2007-05-31 15:45:00,96.82,96.86,96.78,96.83,26065.95882738457,40.6364,40.6532,40.6196,40.6406,26065.9588
2007-05-31 15:50:00,96.83,97.03,96.77,97.03,61266.14254299792,40.6406,40.7245,40.6154,40.7245,61266.1425
2007-05-31 15:55:00,97.03,97.03,96.79,96.79,54359.77738360543,40.7245,40.7245,40.6238,40.6238,54359.7774
2007-06-01 09:30:00,96.94,97.19,96.55,96.95,29964.71335284808,40.6867,40.7917,40.5231,40.6909,29964.7134
2007-06-01 09:35:00,96.93,97.16,96.8,96.85,29184.962447755373,40.6825,40.7791,40.628,40.649,29184.9624
2007-06-01 09:40:00,96.86,97.38,96.84,97.28,10582.33371197237,40.6532,40.8714,40.6448,40.8294,10582.3337
2007-06-01 09:45:00,97.28,97.47,97.22,97.22,8020.295023810637,40.8294,40.9092,40.8043,40.8043,8020.295
2007-06-01 09:50:00,97.2,97.22,96.9,96.98,14258.302264552243,40.7959,40.8043,40.67,40.7035,14258.3023
2007-06-01 09:55:00,96.99,97.07,96.95,97.07,5012.684389881648,40.7077,40.7413,40.6909,40.7413,5012.6844
2007-06-01 10:00:00,97.05,97.24,96.81,97.13,19827.951586642965,40.7329,40.8127,40.6322,40.7665,19827.9516
2007-06-01 10:05:00,97.13,97.17,96.96,97.03,13924.1233052268,40.7665,40.7833,40.6951,40.7245,13924.1233
2007-06-01 10:10:00,97.03,97.09,96.84,97.05,13478.551359459543,40.7245,40.7497,40.6448,40.7329,13478.5514
2007-06-01 10:15:00,97.03,97.04,96.77,97.03,10916.51267129781,40.7245,40.7287,40.6154,40.7245,10916.5127
2007-06-01 10:20:00,96.99,97.03,96.71,96.71,8020.295023810637,40.7077,40.7245,40.5902,40.5902,8020.295
2007-06-01 10:25:00,96.65,96.78,96.48,96.65,14703.874210319502,40.565,40.6196,40.4937,40.565,14703.8742
2007-06-01 10:30:00,96.63,96.93,96.63,96.74,16040.590047621274,40.5566,40.6825,40.5566,40.6028,16040.59
2007-06-01 10:35:00,96.74,96.95,96.7,96.92,6794.972172950679,40.6028,40.6909,40.586,40.6783,6794.9722
2007-06-01 10:40:00,96.86,96.95,96.7,96.85,13478.551359459543,40.6532,40.6909,40.586,40.649,13478.5514
2007-06-01 10:45:00,96.85,96.98,96.73,96.95,15483.625115412202,40.649,40.7035,40.5986,40.6909,15483.6251
2007-06-01 10:50:00,96.99,96.99,96.7,96.78,10805.119684855998,40.7077,40.7077,40.586,40.6196,10805.1197
2007-06-01 10:55:00,96.77,96.96,96.73,96.91,11584.870589948698,40.6154,40.6951,40.5986,40.6742,11584.8706
2007-06-01 11:00:00,96.88,96.97,96.73,96.81,8911.438915345152,40.6616,40.6993,40.5986,40.6322,8911.4389
2007-06-01 11:05:00,96.81,96.95,96.59,96.86,16486.16199338853,40.6322,40.6909,40.5398,40.6532,16486.162
2007-06-01 11:10:00,96.87,96.91,96.81,96.91,5235.470362765277,40.6574,40.6742,40.6322,40.6742,5235.4704
2007-06-01 11:15:00,96.91,96.97,96.86,96.97,4789.89841699802,40.6742,40.6993,40.6532,40.6993,4789.8984
2007-06-01 11:20:00,96.95,96.95,96.77,96.81,8800.045928903339,40.6909,40.6909,40.6154,40.6322,8800.0459
2007-06-01 11:25:00,96.82,96.94,96.76,96.83,13255.765386575917,40.6364,40.6867,40.6112,40.6406,13255.7654
2007-06-01 11:30:00,96.84,96.9,96.77,96.86,11584.870589948698,40.6448,40.67,40.6154,40.6532,11584.8706
2007-06-01 11:35:00,96.85,96.88,96.79,96.79,15817.804074737644,40.649,40.6616,40.6238,40.6238,15817.8041
2007-06-01 11:40:00,96.78,96.82,96.73,96.79,18491.23574934119,40.6196,40.6364,40.5986,40.6238,18491.2357
2007-06-01 11:45:00,96.82,96.82,96.71,96.73,10025.368779763296,40.6364,40.6364,40.5902,40.5986,10025.3688
2007-06-01 11:50:00,96.73,96.77,96.59,96.68,16151.983034063089,40.5986,40.6154,40.5398,40.5776,16151.983
2007-06-01 11:55:00,96.68,96.77,96.48,96.53,9802.582806879667,40.5776,40.6154,40.4937,40.5147,9802.5828
2007-06-01 12:00:00,96.47,96.58,96.33,96.51,47342.01923777112,40.4895,40.5356,40.4307,40.5063,47342.0192
2007-06-01 12:05:00,96.52,96.53,96.39,96.41,9357.01086111241,40.5105,40.5147,40.4559,40.4643,9357.0109
2007-06-01 12:10:00,96.42,96.44,96.33,96.33,13255.765386575917,40.4685,40.4769,40.4307,40.4307,13255.7654
2007-06-01 12:15:00,96.39,96.39,96.33,96.33,6572.18620006705,40.4559,40.4559,40.4307,40.4307,6572.1862
2007-06-01 12:20:00,96.33,96.33,96.08,96.28,22389.99027480469,40.4307,40.4307,40.3258,40.4097,22389.9903
2007-06-01 12:25:00,96.24,96.41,96.17,96.41,7797.509050927008,40.3929,40.4643,40.3636,40.4643,7797.5091
2007-06-01 12:30:00,96.38,96.38,96.25,96.25,6906.365159392493,40.4517,40.4517,40.3971,40.3971,6906.3652
2007-06-01 12:35:00,96.25,96.51,96.24,96.51,10248.154752646926,40.3971,40.5063,40.3929,40.5063,10248.1548
2007-06-01 12:40:00,96.51,96.76,96.51,96.76,14815.267196761317,40.5063,40.6112,40.5063,40.6112,14815.2672
2007-06-01 12:45:00,96.76,96.88,96.42,96.42,21276.06041038655,40.6112,40.6616,40.4685,40.4685,21276.0604
2007-06-01 12:50:00,96.42,96.57,96.37,96.57,5346.863349207091,40.4685,40.5314,40.4475,40.5314,5346.8633
2007-06-01 12:55:00,96.57,96.71,96.54,96.63,4901.291403439834,40.5314,40.5902,40.5189,40.5566,4901.2914
2007-06-01 13:00:00,96.67,96.68,96.46,96.56,21721.63235615381,40.5734,40.5776,40.4853,40.5273,21721.6324
2007-06-01 13:05:00,96.56,96.56,96.39,96.39,8131.688010252452,40.5273,40.5273,40.4559,40.4559,8131.688
2007-06-01 13:10:00,96.4,96.6,96.34,96.36,13144.3724001341,40.4601,40.544,40.4349,40.4433,13144.3724
2007-06-01 13:15:00,96.41,96.77,96.41,96.64,24617.850003640982,40.4643,40.6154,40.4643,40.5608,24617.85
2007-06-01 13:20:00,96.68,96.68,96.48,96.62,9357.01086111241,40.5776,40.5776,40.4937,40.5524,9357.0109
2007-06-01 13:25:00,96.62,96.76,96.52,96.59,6349.400227183421,40.5524,40.6112,40.5105,40.5398,6349.4002
2007-06-01 13:30:00,96.6,96.7,96.6,96.7,3007.610633928989,40.544,40.586,40.544,40.586,3007.6106
2007-06-01 13:35:00,96.72,96.81,96.71,96.81,4789.89841699802,40.5944,40.6322,40.5902,40.6322,4789.8984
2007-06-01 13:40:00,96.82,96.89,96.78,96.89,2116.466742394474,40.6364,40.6658,40.6196,40.6658,2116.4667
2007-06-01 13:45:00,96.89,96.97,96.89,96.96,5124.077376323463,40.6658,40.6993,40.6658,40.6951,5124.0774
2007-06-01 13:50:00,96.96,96.97,96.82,96.89,10916.51267129781,40.6951,40.6993,40.6364,40.6658,10916.5127
2007-06-01 13:55:00,96.89,96.89,96.77,96.85,5792.435294974349,40.6658,40.6658,40.6154,40.649,5792.4353
2007-06-01 14:00:00,96.86,96.96,96.83,96.85,6015.221267857978,40.6532,40.6951,40.6406,40.649,6015.2213
2007-06-01 14:05:00,96.84,96.84,96.69,96.84,6238.007240741606,40.6448,40.6448,40.5818,40.6448,6238.0072
2007-06-01 14:10:00,96.82,96.91,96.78,96.86,3453.182579696246,40.6364,40.6742,40.6196,40.6532,3453.1826
2007-06-01 14:15:00,96.83,96.91,96.82,96.85,5458.256335648905,40.6406,40.6742,40.6364,40.649,5458.2563
2007-06-01 14:20:00,96.84,96.84,96.62,96.71,5346.863349207091,40.6448,40.6448,40.5524,40.5902,5346.8633
2007-06-01 14:25:00,96.71,96.78,96.71,96.78,3898.754525463504,40.5902,40.6196,40.5902,40.6196,3898.7545
2007-06-01 14:30:00,96.78,96.78,96.68,96.77,7240.544118717937,40.6196,40.6196,40.5776,40.6154,7240.5441
2007-06-01 14:35:00,96.77,96.82,96.68,96.69,5458.256335648905,40.6154,40.6364,40.5776,40.5818,5458.2563
2007-06-01 14:40:00,96.7,96.79,96.64,96.64,11027.905657739626,40.586,40.6238,40.5608,40.5608,11027.9057
2007-06-01 14:45:00,96.64,96.75,96.64,96.71,6349.400227183421,40.5608,40.607,40.5608,40.5902,6349.4002
2007-06-01 14:50:00,96.74,96.77,96.67,96.73,7351.937105159751,40.6028,40.6154,40.5734,40.5986,7351.9371
2007-06-01 14:55:00,96.75,96.76,96.6,96.68,5124.077376323463,40.607,40.6112,40.544,40.5776,5124.0774
2007-06-01 15:00:00,96.69,96.71,96.54,96.6,7240.544118717937,40.5818,40.5902,40.5189,40.544,7240.5441
2007-06-01 15:05:00,96.58,96.79,96.58,96.72,7351.937105159751,40.5356,40.6238,40.5356,40.5944,7351.9371
2007-06-01 15:10:00,96.77,96.77,96.58,96.72,6460.793213625236,40.6154,40.6154,40.5356,40.5944,6460.7932
2007-06-01 15:15:00,96.72,96.75,96.66,96.73,4455.719457672576,40.5944,40.607,40.5692,40.5986,4455.7195
2007-06-01 15:20:00,96.72,96.8,96.66,96.69,6460.793213625236,40.5944,40.628,40.5692,40.5818,6460.7932
2007-06-01 15:25:00,96.69,96.87,96.69,96.81,9245.617874670595,40.5818,40.6574,40.5818,40.6322,9245.6179
2007-06-01 15:30:00,96.83,96.87,96.72,96.75,25063.421949408243,40.6406,40.6574,40.5944,40.607,25063.4219
2007-06-01 15:35:00,96.73,96.77,96.73,96.73,9022.831901786967,40.5986,40.6154,40.5986,40.5986,9022.8319
2007-06-01 15:40:00,96.74,96.91,96.74,96.86,22389.99027480469,40.6028,40.6742,40.6028,40.6532,22389.9903
2007-06-01 15:45:00,96.89,96.96,96.84,96.91,14703.874210319502,40.6658,40.6951,40.6448,40.6742,14703.8742
2007-06-01 15:50:00,96.92,97.04,96.91,96.95,18936.807695108448,40.6783,40.7287,40.6742,40.6909,18936.8077
2007-06-01 15:55:00,96.95,96.95,96.81,96.82,28293.81855622086,40.6909,40.6909,40.6322,40.6364,28293.8186
2007-06-04 09:30:00,96.75,97.29,96.51,96.63,36202.72059358968,40.607,40.8336,40.5063,40.5566,36202.7206
2007-06-04 09:35:00,96.62,97.45,96.6,97.21,20941.88145106111,40.5524,40.9008,40.544,40.8001,20941.8815
2007-06-04 09:40:00,97.2,97.49,97.2,97.26,10805.119684855998,40.7959,40.9176,40.7959,40.821,10805.1197
2007-06-04 09:45:00,97.26,97.27,96.95,96.96,15372.232128970389,40.821,40.8252,40.6909,40.6951,15372.2321
2007-06-04 09:50:00,96.98,97.47,96.98,97.47,13478.551359459543,40.7035,40.9092,40.7035,40.9092,13478.5514
2007-06-04 09:55:00,97.42,97.42,97.18,97.27,22167.204301921065,40.8882,40.8882,40.7875,40.8252,22167.2043
2007-06-04 10:00:00,97.28,97.92,97.28,97.59,28962.176474871747,40.8294,41.0981,40.8294,40.9596,28962.1765
2007-06-04 10:05:00,97.55,97.65,97.18,97.57,23838.09909854828,40.9428,40.9847,40.7875,40.9512,23838.0991
2007-06-04 10:10:00,97.58,98.03,97.54,97.93,24172.27805787373,40.9554,41.1442,40.9386,41.1023,24172.2781
2007-06-04 10:15:00,97.85,97.93,97.56,97.74,10025.368779763296,41.0687,41.1023,40.947,41.0225,10025.3688
2007-06-04 10:20:00,97.74,97.82,97.64,97.76,5792.435294974349,41.0225,41.0561,40.9805,41.0309,5792.4353
2007-06-04 10:25:00,97.77,98.11,97.77,97.97,14703.874210319502,41.0351,41.1778,41.0351,41.119,14703.8742
2007-06-04 10:30:00,97.91,97.91,97.43,97.47,15929.19706117946,41.0939,41.0939,40.8924,40.9092,15929.1971
2007-06-04 10:35:00,97.48,97.65,97.43,97.48,7129.151132276122,40.9134,40.9847,40.8924,40.9134,7129.1511
2007-06-04 10:40:00,97.49,97.54,97.38,97.49,15038.053169644943,40.9176,40.9386,40.8714,40.9176,15038.0532
2007-06-04 10:45:00,97.53,97.53,97.02,97.02,6794.972172950679,40.9344,40.9344,40.7203,40.7203,6794.9722
2007-06-04 10:50:00,97.01,97.37,96.79,97.3,13812.730318784988,40.7161,40.8672,40.6238,40.8378,13812.7303
2007-06-04 10:55:00,97.3,97.41,97.11,97.41,9245.617874670595,40.8378,40.884,40.7581,40.884,9245.6179
2007-06-04 11:00:00,97.43,97.57,97.38,97.4,5792.435294974349,40.8924,40.9512,40.8714,40.8798,5792.4353
2007-06-04 11:05:00,97.45,97.45,97.32,97.43,2896.2176474871744,40.9008,40.9008,40.8462,40.8924,2896.2176
2007-06-04 11:10:00,97.38,97.41,97.31,97.37,4344.326471230762,40.8714,40.884,40.842,40.8672,4344.3265
2007-06-04 11:15:00,97.31,97.35,97.25,97.3,3564.575566138061,40.842,40.8588,40.8169,40.8378,3564.5756
2007-06-04 11:20:00,97.3,97.46,97.26,97.43,5903.828281416163,40.8378,40.905,40.821,40.8924,5903.8283
2007-06-04 11:25:00,97.47,97.47,97.3,97.32,4010.1475119053184,40.9092,40.9092,40.8378,40.8462,4010.1475
2007-06-04 11:30:00,97.29,97.35,97.2,97.35,4901.291403439834,40.8336,40.8588,40.7959,40.8588,4901.2914
2007-06-04 11:35:00,97.35,97.35,97.26,97.26,3898.754525463504,40.8588,40.8588,40.821,40.821,3898.7545
2007-06-04 11:40:00,97.29,97.57,97.29,97.45,10025.368779763296,40.8336,40.9512,40.8336,40.9008,10025.3688
2007-06-04 11:45:00,97.44,97.49,97.4,97.49,5681.042308532535,40.8966,40.9176,40.8798,40.9176,5681.0423
2007-06-04 11:50:00,97.52,97.54,97.26,97.32,7797.509050927008,40.9302,40.9386,40.821,40.8462,7797.5091
2007-06-04 11:55:00,97.27,97.41,97.27,97.37,4010.1475119053184,40.8252,40.884,40.8252,40.8672,4010.1475
2007-06-04 12:00:00,97.31,97.35,97.21,97.25,7797.509050927008,40.842,40.8588,40.8001,40.8169,7797.5091
2007-06-04 12:05:00,97.23,97.3,96.96,97.01,13032.979413692285,40.8085,40.8378,40.6951,40.7161,13032.9794
2007-06-04 12:10:00,97.02,97.02,96.89,96.95,4232.933484788948,40.7203,40.7203,40.6658,40.6909,4232.9335
2007-06-04 12:15:00,96.95,97.1,96.88,97.09,4010.1475119053184,40.6909,40.7539,40.6616,40.7497,4010.1475
2007-06-04 12:20:00,97.09,97.27,97.09,97.15,9245.617874670595,40.7497,40.8252,40.7497,40.7749,9245.6179
2007-06-04 12:25:00,97.15,97.17,97.11,97.14,1225.3228508599584,40.7749,40.7833,40.7581,40.7707,1225.3229
2007-06-04 12:30:00,97.14,97.14,97.06,97.14,2562.0386881617314,40.7707,40.7707,40.7371,40.7707,2562.0387
2007-06-04 12:35:00,97.14,97.24,97.14,97.21,3007.610633928989,40.7707,40.8127,40.7707,40.8001,3007.6106
2007-06-04 12:40:00,97.18,97.18,97.05,97.05,2005.0737559526592,40.7875,40.7875,40.7329,40.7329,2005.0738
2007-06-04 12:45:00,97.03,97.06,97.0,97.06,2784.82466104536,40.7245,40.7371,40.7119,40.7371,2784.8247
2007-06-04 12:50:00,97.08,97.19,97.08,97.12,3230.396606812618,40.7455,40.7917,40.7455,40.7623,3230.3966
2007-06-04 12:55:00,97.12,97.2,97.12,97.15,2116.466742394474,40.7623,40.7959,40.7623,40.7749,2116.4667
2007-06-04 13:00:00,97.14,97.18,97.12,97.18,1336.7158373017728,40.7707,40.7875,40.7623,40.7875,1336.7158
2007-06-04 13:05:00,97.19,97.2,97.15,97.2,3007.610633928989,40.7917,40.7959,40.7749,40.7959,3007.6106
2007-06-04 13:10:00,97.21,97.26,97.13,97.21,5569.6493220907205,40.8001,40.821,40.7665,40.8001,5569.6493
2007-06-04 13:15:00,97.21,97.21,97.08,97.12,2896.2176474871744,40.8001,40.8001,40.7455,40.7623,2896.2176
2007-06-04 13:20:00,97.04,97.12,97.03,97.12,5012.684389881648,40.7287,40.7623,40.7245,40.7623,5012.6844
2007-06-04 13:25:00,97.12,97.16,96.99,97.16,8800.045928903339,40.7623,40.7791,40.7077,40.7791,8800.0459
2007-06-04 13:30:00,97.18,97.18,97.09,97.09,4567.11244411439,40.7875,40.7875,40.7497,40.7497,4567.1124
2007-06-04 13:35:00,97.12,97.12,96.93,97.07,7351.937105159751,40.7623,40.7623,40.6825,40.7413,7351.9371
2007-06-04 13:40:00,97.12,97.16,97.07,97.07,2896.2176474871744,40.7623,40.7791,40.7413,40.7413,2896.2176
2007-06-04 13:45:00,97.07,97.15,97.04,97.15,2450.645701719917,40.7413,40.7749,40.7287,40.7749,2450.6457
2007-06-04 13:50:00,97.14,97.14,97.0,97.05,2562.0386881617314,40.7707,40.7707,40.7119,40.7329,2562.0387
2007-06-04 13:55:00,97.05,97.14,97.05,97.11,4455.719457672576,40.7329,40.7707,40.7329,40.7581,4455.7195
2007-06-04 14:00:00,97.07,97.08,97.01,97.01,5792.435294974349,40.7413,40.7455,40.7161,40.7161,5792.4353
2007-06-04 14:05:00,97.05,97.08,96.94,97.02,13478.551359459543,40.7329,40.7455,40.6867,40.7203,13478.5514
2007-06-04 14:10:00,97.03,97.05,96.95,96.97,6238.007240741606,40.7245,40.7329,40.6909,40.6993,6238.0072
2007-06-04 14:15:00,96.95,97.03,96.91,96.95,6126.614254299792,40.6909,40.7245,40.6742,40.6909,6126.6143
2007-06-04 14:20:00,96.95,97.08,96.94,97.01,7351.937105159751,40.6909,40.7455,40.6867,40.7161,7351.9371
2007-06-04 14:25:00,97.0,97.12,96.98,97.12,7351.937105159751,40.7119,40.7623,40.7035,40.7623,7351.9371
2007-06-04 14:30:00,97.09,97.19,96.98,97.09,12698.80045436684,40.7497,40.7917,40.7035,40.7497,12698.8005
2007-06-04 14:35:00,97.08,97.09,96.93,97.09,6460.793213625236,40.7455,40.7497,40.6825,40.7497,6460.7932
2007-06-04 14:40:00,97.1,97.1,97.03,97.09,3230.396606812618,40.7539,40.7539,40.7245,40.7497,3230.3966
2007-06-04 14:45:00,97.1,97.12,96.95,97.08,10693.726698414182,40.7539,40.7623,40.6909,40.7455,10693.7267
2007-06-04 14:50:00,97.05,97.08,96.81,96.87,8131.688010252452,40.7329,40.7455,40.6322,40.6574,8131.688
2007-06-04 14:55:00,96.89,97.01,96.89,96.93,3119.003620370803,40.6658,40.7161,40.6658,40.6825,3119.0036
2007-06-04 15:00:00,96.95,97.1,96.94,96.96,6683.579186508864,40.6909,40.7539,40.6867,40.6951,6683.5792
2007-06-04 15:05:00,97.0,97.05,96.86,96.91,10693.726698414182,40.7119,40.7329,40.6532,40.6742,10693.7267
2007-06-04 15:10:00,96.94,97.06,96.85,97.0,8688.652942461524,40.6867,40.7371,40.649,40.7119,8688.6529
2007-06-04 15:15:00,96.97,97.04,96.82,96.86,12253.228508599585,40.6993,40.7287,40.6364,40.6532,12253.2285
2007-06-04 15:20:00,96.87,97.06,96.83,97.0,6906.365159392493,40.6574,40.7371,40.6406,40.7119,6906.3652
2007-06-04 15:25:00,96.96,97.01,96.86,97.01,8577.259956019709,40.6951,40.7161,40.6532,40.7161,8577.26
2007-06-04 15:30:00,97.01,97.21,97.01,97.15,14481.088237435872,40.7161,40.8001,40.7161,40.7749,14481.0882
2007-06-04 15:35:00,97.18,97.19,97.12,97.19,4789.89841699802,40.7875,40.7917,40.7623,40.7917,4789.8984
2007-06-04 15:40:00,97.2,97.21,97.05,97.09,10248.154752646926,40.7959,40.8001,40.7329,40.7497,10248.1548
2007-06-04 15:45:00,97.09,97.28,97.09,97.28,13589.944345901358,40.7497,40.8294,40.7497,40.8294,13589.9443
2007-06-04 15:50:00,97.26,97.45,97.21,97.43,51574.95272256007,40.821,40.9008,40.8001,40.8924,51574.9527
2007-06-04 15:55:00,97.44,97.5,97.37,97.5,81428.27308896634,40.8966,40.9218,40.8672,40.9218,81428.2731
2007-06-05 09:30:00,97.56,97.66,97.22,97.39,25174.814935850056,40.947,40.9889,40.8043,40.8756,25174.8149
2007-06-05 09:35:00,97.42,97.72,97.3,97.3,21164.66742394474,40.8882,41.0141,40.8378,40.8378,21164.6674
2007-06-05 09:40:00,97.33,97.52,97.27,97.36,44111.6226309585,40.8504,40.9302,40.8252,40.863,44111.6226
2007-06-05 09:45:00,97.36,97.53,97.3,97.35,26400.137786710013,40.863,40.9344,40.8378,40.8588,26400.1378
2007-06-05 09:50:00,97.31,97.38,96.89,96.95,35088.79072917154,40.842,40.8714,40.6658,40.6909,35088.7907
2007-06-05 09:55:00,96.89,97.17,96.64,97.16,17488.69887136486,40.6658,40.7833,40.5608,40.7791,17488.6989
2007-06-05 10:00:00,97.21,97.31,96.9,97.15,34643.21878340428,40.8001,40.842,40.67,40.7749,34643.2188
2007-06-05 10:05:00,97.15,97.3,96.99,97.21,39767.29615972774,40.7749,40.8378,40.7077,40.8001,39767.2962
2007-06-05 10:10:00,97.16,97.27,97.02,97.11,24283.67104431554,40.7791,40.8252,40.7203,40.7581,24283.671
2007-06-05 10:15:00,97.13,97.3,96.98,97.13,25397.60090873368,40.7665,40.8378,40.7035,40.7665,25397.6009
2007-06-05 10:20:00,97.13,97.28,96.95,97.12,34086.25385119521,40.7665,40.8294,40.6909,40.7623,34086.2539
2007-06-05 10:25:00,97.1,97.31,97.06,97.31,13924.1233052268,40.7539,40.842,40.7371,40.842,13924.1233
2007-06-05 10:30:00,97.31,97.63,97.25,97.4,35422.96968849698,40.842,40.9763,40.8169,40.8798,35422.9697
2007-06-05 10:35:00,97.4,97.48,97.17,97.23,15929.19706117946,40.8798,40.9134,40.7833,40.8085,15929.1971
2007-06-05 10:40:00,97.22,97.3,97.01,97.29,18602.628735783004,40.8043,40.8378,40.7161,40.8336,18602.6287
2007-06-05 10:45:00,97.3,97.36,97.09,97.21,30410.28529861533,40.8378,40.863,40.7497,40.8001,30410.2853
2007-06-05 10:50:00,97.21,97.33,97.16,97.19,19939.34457308477,40.8001,40.8504,40.7791,40.7917,19939.3446
2007-06-05 10:55:00,97.16,97.3,97.09,97.17,12698.80045436684,40.7791,40.8378,40.7497,40.7833,12698.8005
2007-06-05 11:00:00,97.19,97.19,97.06,97.07,10805.119684855998,40.7917,40.7917,40.7371,40.7413,10805.1197
2007-06-05 11:05:00,97.06,97.15,96.94,97.13,16820.340952713974,40.7371,40.7749,40.6867,40.7665,16820.341
2007-06-05 11:10:00,97.16,97.16,96.92,96.94,13812.730318784988,40.7791,40.7791,40.6783,40.6867,13812.7303
2007-06-05 11:15:00,96.96,97.02,96.86,96.88,11139.29864418144,40.6951,40.7203,40.6532,40.6616,11139.2986
2007-06-05 11:20:00,96.89,96.94,96.68,96.71,12141.83552215777,40.6658,40.6867,40.5776,40.5902,12141.8355
2007-06-05 11:25:00,96.73,96.81,96.72,96.72,7574.723078043379,40.5986,40.6322,40.5944,40.5944,7574.7231
2007-06-05 11:30:00,96.69,96.81,96.62,96.79,12698.80045436684,40.5818,40.6322,40.5524,40.6238,12698.8005
2007-06-05 11:35:00,96.84,96.84,96.53,96.54,14035.516291668617,40.6448,40.6448,40.5147,40.5189,14035.5163
2007-06-05 11:40:00,96.53,96.55,96.25,96.27,19716.558600201148,40.5147,40.5231,40.3971,40.4055,19716.5586
2007-06-05 11:45:00,96.32,96.36,96.13,96.3,20719.09547817748,40.4265,40.4433,40.3468,40.4181,20719.0955
2007-06-05 11:50:00,96.27,96.27,96.01,96.1,19382.379640875708,40.4055,40.4055,40.2964,40.3342,19382.3796
2007-06-05 11:55:00,96.12,96.16,95.9,95.92,13924.1233052268,40.3426,40.3594,40.2502,40.2586,13924.1233
2007-06-05 12:00:00,95.91,95.98,95.69,95.72,23503.92013922284,40.2544,40.2838,40.1621,40.1747,23503.9201
2007-06-05 12:05:00,95.74,95.86,95.63,95.66,21721.63235615381,40.1831,40.2335,40.1369,40.1495,21721.6324
2007-06-05 12:10:00,95.61,95.72,95.45,95.68,20384.916518852035,40.1285,40.1747,40.0614,40.1579,20384.9165
2007-06-05 12:15:00,95.69,95.72,95.52,95.56,12698.80045436684,40.1621,40.1747,40.0908,40.1075,12698.8005
2007-06-05 12:20:00,95.57,95.88,95.57,95.8,7240.544118717937,40.1117,40.2418,40.1117,40.2083,7240.5441
2007-06-05 12:25:00,95.72,95.8,95.64,95.68,9468.403847554224,40.1747,40.2083,40.1411,40.1579,9468.4038
2007-06-05 12:30:00,95.66,95.75,95.66,95.75,6906.365159392493,40.1495,40.1873,40.1495,40.1873,6906.3652
2007-06-05 12:35:00,95.72,95.79,95.67,95.73,16597.554979830347,40.1747,40.2041,40.1537,40.1789,16597.555
2007-06-05 12:40:00,95.72,95.83,95.72,95.78,8800.045928903339,40.1747,40.2209,40.1747,40.1999,8800.0459
2007-06-05 12:45:00,95.76,95.76,95.69,95.7,6126.614254299792,40.1915,40.1915,40.1621,40.1663,6126.6143
2007-06-05 12:50:00,95.7,95.77,95.54,95.59,12921.586427250471,40.1663,40.1957,40.0991,40.1201,12921.5864
2007-06-05 12:55:00,95.56,95.66,95.56,95.64,3119.003620370803,40.1075,40.1495,40.1075,40.1411,3119.0036
2007-06-05 13:00:00,95.63,95.63,95.41,95.45,12364.6214950414,40.1369,40.1369,40.0446,40.0614,12364.6215
2007-06-05 13:05:00,95.4,95.58,95.39,95.53,8131.688010252452,40.0404,40.1159,40.0362,40.0949,8131.688
2007-06-05 13:10:00,95.52,95.76,95.52,95.65,21833.02534259562,40.0908,40.1915,40.0908,40.1453,21833.0253
2007-06-05 13:15:00,95.68,95.72,95.61,95.72,16708.94796627216,40.1579,40.1747,40.1285,40.1747,16708.948
2007-06-05 13:20:00,95.67,95.72,95.61,95.72,11250.691630623254,40.1537,40.1747,40.1285,40.1747,11250.6916
2007-06-05 13:25:00,95.75,95.76,95.68,95.73,21833.02534259562,40.1873,40.1915,40.1579,40.1789,21833.0253
2007-06-05 13:30:00,95.73,95.84,95.68,95.69,28405.21154266268,40.1789,40.2251,40.1579,40.1621,28405.2115
2007-06-05 13:35:00,95.75,95.88,95.69,95.85,4789.89841699802,40.1873,40.2418,40.1621,40.2293,4789.8984
2007-06-05 13:40:00,95.84,95.87,95.56,95.62,11027.905657739626,40.2251,40.2377,40.1075,40.1327,11027.9057
2007-06-05 13:45:00,95.53,95.63,95.48,95.58,6683.579186508864,40.0949,40.1369,40.074,40.1159,6683.5792
2007-06-05 13:50:00,95.56,95.63,95.49,95.52,2227.859728836288,40.1075,40.1369,40.0782,40.0908,2227.8597
2007-06-05 13:55:00,95.53,95.65,95.47,95.47,7574.723078043379,40.0949,40.1453,40.0698,40.0698,7574.7231
2007-06-05 14:00:00,95.47,95.56,95.45,95.54,4567.11244411439,40.0698,40.1075,40.0614,40.0991,4567.1124
2007-06-05 14:05:00,95.56,95.59,95.44,95.45,6349.400227183421,40.1075,40.1201,40.0572,40.0614,6349.4002
2007-06-05 14:10:00,95.45,95.54,95.38,95.44,9022.831901786967,40.0614,40.0991,40.032,40.0572,9022.8319
2007-06-05 14:15:00,95.46,95.63,95.45,95.6,10470.940725530554,40.0656,40.1369,40.0614,40.1243,10470.9407
2007-06-05 14:20:00,95.63,95.74,95.61,95.71,7797.509050927008,40.1369,40.1831,40.1285,40.1705,7797.5091
2007-06-05 14:25:00,95.72,95.8,95.62,95.63,7129.151132276122,40.1747,40.2083,40.1327,40.1369,7129.1511
2007-06-05 14:30:00,95.64,95.74,95.45,95.46,11696.263576390513,40.1411,40.1831,40.0614,40.0656,11696.2636
2007-06-05 14:35:00,95.46,95.49,95.32,95.44,16151.983034063089,40.0656,40.0782,40.0068,40.0572,16151.983
2007-06-05 14:40:00,95.43,95.44,95.28,95.42,18825.414708666634,40.053,40.0572,39.99,40.0488,18825.4147
2007-06-05 14:45:00,95.43,95.5,95.37,95.5,17600.091857806678,40.053,40.0824,40.0278,40.0824,17600.0919
2007-06-05 14:50:00,95.48,95.53,95.37,95.47,17377.305884923047,40.074,40.0949,40.0278,40.0698,17377.3059
2007-06-05 14:55:00,95.52,95.52,95.28,95.36,17154.519912039417,40.0908,40.0908,39.99,40.0236,17154.5199
2007-06-05 15:00:00,95.36,95.48,95.3,95.36,18379.842762899378,40.0236,40.074,39.9984,40.0236,18379.8428
2007-06-05 15:05:00,95.38,95.54,95.37,95.45,21721.63235615381,40.032,40.0991,40.0278,40.0614,21721.6324
2007-06-05 15:10:00,95.45,95.55,95.22,95.25,21721.63235615381,40.0614,40.1033,39.9648,39.9774,21721.6324
2007-06-05 15:15:00,95.22,95.39,95.22,95.26,28071.03258333723,39.9648,40.0362,39.9648,39.9816,28071.0326
2007-06-05 15:20:00,95.26,95.34,95.2,95.31,19605.16561375933,39.9816,40.0152,39.9564,40.0026,19605.1656
2007-06-05 15:25:00,95.31,95.33,95.19,95.23,19827.951586642965,40.0026,40.011,39.9522,39.969,19827.9516
2007-06-05 15:30:00,95.22,95.34,95.19,95.21,17154.519912039417,39.9648,40.0152,39.9522,39.9606,17154.5199
2007-06-05 15:35:00,95.21,95.28,95.2,95.27,20830.48846461929,39.9606,39.99,39.9564,39.9858,20830.4885
2007-06-05 15:40:00,95.27,95.27,95.19,95.26,39878.68914616956,39.9858,39.9858,39.9522,39.9816,39878.6891
2007-06-05 15:45:00,95.26,95.49,95.26,95.47,44891.37353605121,39.9816,40.0782,39.9816,40.0698,44891.3735
2007-06-05 15:50:00,95.45,95.45,95.28,95.29,31858.39412235892,40.0614,40.0614,39.99,39.9942,31858.3941
2007-06-05 15:55:00,95.29,95.29,95.1,95.11,64050.967204043285,39.9942,39.9942,39.9145,39.9187,64050.9672
2007-06-06 09:30:00,95.11,95.11,94.62,94.63,35868.541634264235,39.9187,39.9187,39.713,39.7172,35868.5416
2007-06-06 09:35:00,94.61,94.63,94.3,94.38,34754.611769846095,39.7088,39.7172,39.5787,39.6123,34754.6118
2007-06-06 09:40:00,94.37,94.49,94.27,94.31,27625.460637569973,39.6081,39.6585,39.5661,39.5829,27625.4606
2007-06-06 09:45:00,94.31,94.34,93.94,93.95,37873.615390216895,39.5829,39.5955,39.4276,39.4318,37873.6154
2007-06-06 09:50:00,93.95,93.95,93.72,93.74,34086.25385119521,39.4318,39.4318,39.3353,39.3437,34086.2539
2007-06-06 09:55:00,93.74,93.95,93.66,93.86,24840.63597652461,39.3437,39.4318,39.3101,39.394,24840.636
2007-06-06 10:00:00,93.86,94.02,93.79,93.93,21276.06041038655,39.394,39.4612,39.3647,39.4234,21276.0604
2007-06-06 10:05:00,93.89,94.02,93.77,93.82,19159.59366799208,39.4066,39.4612,39.3563,39.3772,19159.5937
2007-06-06 10:10:00,93.84,93.88,93.64,93.88,13924.1233052268,39.3856,39.4024,39.3017,39.4024,13924.1233
2007-06-06 10:15:00,93.88,94.07,93.85,94.07,9579.79683399604,39.4024,39.4822,39.3898,39.4822,9579.7968
2007-06-06 10:20:00,94.06,94.12,93.96,94.02,14481.088237435872,39.478,39.5032,39.436,39.4612,14481.0882
2007-06-06 10:25:00,94.04,94.14,94.02,94.13,14815.267196761317,39.4696,39.5116,39.4612,39.5074,14815.2672
2007-06-06 10:30:00,94.13,94.38,93.98,94.03,18045.66380357393,39.5074,39.6123,39.4444,39.4654,18045.6638
2007-06-06 10:35:00,93.99,94.07,93.86,94.04,16708.94796627216,39.4486,39.4822,39.394,39.4696,16708.948
2007-06-06 10:40:00,94.04,94.11,94.01,94.11,6683.579186508864,39.4696,39.499,39.457,39.499,6683.5792
2007-06-06 10:45:00,94.08,94.33,94.08,94.33,8911.438915345152,39.4864,39.5913,39.4864,39.5913,8911.4389
2007-06-06 10:50:00,94.33,94.44,94.27,94.31,15595.018101854015,39.5913,39.6375,39.5661,39.5829,15595.0181
2007-06-06 10:55:00,94.31,94.45,94.15,94.15,15149.446156086758,39.5829,39.6417,39.5157,39.5157,15149.4462
2007-06-06 11:00:00,94.16,94.26,94.09,94.26,23281.13416633921,39.5199,39.5619,39.4906,39.5619,23281.1342
2007-06-06 11:05:00,94.23,94.44,94.18,94.42,7908.902037368823,39.5493,39.6375,39.5283,39.6291,7908.902
2007-06-06 11:10:00,94.43,94.57,94.4,94.51,18936.807695108448,39.6333,39.692,39.6207,39.6668,18936.8077
2007-06-06 11:15:00,94.5,94.52,94.34,94.49,17822.877830690304,39.6626,39.671,39.5955,39.6585,17822.8778
2007-06-06 11:20:00,94.49,94.83,94.49,94.79,14926.66018320313,39.6585,39.8012,39.6585,39.7844,14926.6602
2007-06-06 11:25:00,94.81,94.94,94.76,94.88,8800.045928903339,39.7928,39.8473,39.7718,39.8221,8800.0459
2007-06-06 11:30:00,94.88,95.03,94.84,95.03,20496.30950529385,39.8221,39.8851,39.8053,39.8851,20496.3095
2007-06-06 11:35:00,95.05,95.1,94.91,94.93,19939.34457308477,39.8935,39.9145,39.8347,39.8431,19939.3446
2007-06-06 11:40:00,94.93,94.95,94.85,94.92,7351.937105159751,39.8431,39.8515,39.8095,39.8389,7351.9371
2007-06-06 11:45:00,94.93,94.95,94.49,94.53,12698.80045436684,39.8431,39.8515,39.6585,39.6752,12698.8005
2007-06-06 11:50:00,94.46,94.64,94.4,94.52,8020.295023810637,39.6459,39.7214,39.6207,39.671,8020.295
2007-06-06 11:55:00,94.52,94.55,94.46,94.46,5235.470362765277,39.671,39.6836,39.6459,39.6459,5235.4704
2007-06-06 12:00:00,94.47,94.66,94.32,94.46,12810.193440808656,39.6501,39.7298,39.5871,39.6459,12810.1934
2007-06-06 12:05:00,94.43,94.66,94.43,94.57,10470.940725530554,39.6333,39.7298,39.6333,39.692,10470.9407
2007-06-06 12:10:00,94.58,94.66,94.58,94.63,5458.256335648905,39.6962,39.7298,39.6962,39.7172,5458.2563
2007-06-06 12:15:00,94.66,94.89,94.63,94.84,8688.652942461524,39.7298,39.8263,39.7172,39.8053,8688.6529
2007-06-06 12:20:00,94.89,94.96,94.84,94.96,4901.291403439834,39.8263,39.8557,39.8053,39.8557,4901.2914
2007-06-06 12:25:00,94.96,94.97,94.64,94.65,9579.79683399604,39.8557,39.8599,39.7214,39.7256,9579.7968
2007-06-06 12:30:00,94.66,94.66,94.5,94.5,10693.726698414182,39.7298,39.7298,39.6626,39.6626,10693.7267
2007-06-06 12:35:00,94.51,94.56,94.35,94.56,10582.33371197237,39.6668,39.6878,39.5997,39.6878,10582.3337
2007-06-06 12:40:00,94.51,94.56,94.34,94.35,6683.579186508864,39.6668,39.6878,39.5955,39.5997,6683.5792
2007-06-06 12:45:00,94.38,94.5,94.27,94.31,11362.08461706507,39.6123,39.6626,39.5661,39.5829,11362.0846
2007-06-06 12:50:00,94.29,94.37,94.26,94.27,6572.18620006705,39.5745,39.6081,39.5619,39.5661,6572.1862
2007-06-06 12:55:00,94.25,94.26,94.12,94.14,7574.723078043379,39.5577,39.5619,39.5032,39.5116,7574.7231
2007-06-06 13:00:00,94.2,94.21,93.94,94.02,10805.119684855998,39.5367,39.5409,39.4276,39.4612,10805.1197
2007-06-06 13:05:00,94.06,94.08,93.89,93.95,10582.33371197237,39.478,39.4864,39.4066,39.4318,10582.3337
2007-06-06 13:10:00,93.99,94.02,93.83,93.84,13924.1233052268,39.4486,39.4612,39.3814,39.3856,13924.1233
2007-06-06 13:15:00,93.84,93.96,93.83,93.85,6906.365159392493,39.3856,39.436,39.3814,39.3898,6906.3652
2007-06-06 13:20:00,93.83,93.84,93.7,93.79,13478.551359459543,39.3814,39.3856,39.3269,39.3647,13478.5514
2007-06-06 13:25:00,93.79,93.85,93.71,93.81,7351.937105159751,39.3647,39.3898,39.3311,39.373,7351.9371
2007-06-06 13:30:00,93.81,93.93,93.81,93.93,11027.905657739626,39.373,39.4234,39.373,39.4234,11027.9057
2007-06-06 13:35:00,93.93,94.0,93.79,93.81,17600.091857806678,39.4234,39.4528,39.3647,39.373,17600.0919
2007-06-06 13:40:00,93.82,93.9,93.81,93.87,10916.51267129781,39.3772,39.4108,39.373,39.3982,10916.5127
2007-06-06 13:45:00,93.86,93.97,93.77,93.96,16708.94796627216,39.394,39.4402,39.3563,39.436,16708.948
2007-06-06 13:50:00,93.96,93.96,93.83,93.86,10582.33371197237,39.436,39.436,39.3814,39.394,10582.3337
2007-06-06 13:55:00,93.83,93.86,93.79,93.8,14926.66018320313,39.3814,39.394,39.3647,39.3689,14926.6602
2007-06-06 14:00:00,93.79,93.83,93.77,93.81,8688.652942461524,39.3647,39.3814,39.3563,39.373,8688.6529
2007-06-06 14:05:00,93.79,93.9,93.79,93.86,5012.684389881648,39.3647,39.4108,39.3647,39.394,5012.6844
2007-06-06 14:10:00,93.87,93.87,93.79,93.8,10136.76176620511,39.3982,39.3982,39.3647,39.3689,10136.7618
2007-06-06 14:15:00,93.8,93.93,93.79,93.87,10693.726698414182,39.3689,39.4234,39.3647,39.3982,10693.7267
2007-06-06 14:20:00,93.86,93.89,93.76,93.87,12587.407467925028,39.394,39.4066,39.3521,39.3982,12587.4075
2007-06-06 14:25:00,93.87,93.99,93.79,93.8,7686.116064485194,39.3982,39.4486,39.3647,39.3689,7686.1161
2007-06-06 14:30:00,93.8,94.05,93.8,94.05,15038.053169644943,39.3689,39.4738,39.3689,39.4738,15038.0532
2007-06-06 14:35:00,94.05,94.2,94.05,94.14,11250.691630623254,39.4738,39.5367,39.4738,39.5116,11250.6916
2007-06-06 14:40:00,94.12,94.35,94.12,94.34,16374.769006946715,39.5032,39.5997,39.5032,39.5955,16374.769
2007-06-06 14:45:00,94.35,94.37,94.14,94.14,20162.130545968408,39.5997,39.6081,39.5116,39.5116,20162.1305
2007-06-06 14:50:00,94.15,94.26,94.08,94.26,13478.551359459543,39.5157,39.5619,39.4864,39.5619,13478.5514
2007-06-06 14:55:00,94.24,94.32,94.19,94.22,14703.874210319502,39.5535,39.5871,39.5325,39.5451,14703.8742
2007-06-06 15:00:00,94.22,94.22,93.96,94.11,12364.6214950414,39.5451,39.5451,39.436,39.499,12364.6215
2007-06-06 15:05:00,94.06,94.11,93.99,94.08,8131.688010252452,39.478,39.499,39.4486,39.4864,8131.688
2007-06-06 15:10:00,94.08,94.14,93.99,94.01,7797.509050927008,39.4864,39.5116,39.4486,39.457,7797.5091
2007-06-06 15:15:00,94.01,94.21,94.01,94.2,10136.76176620511,39.457,39.5409,39.457,39.5367,10136.7618
2007-06-06 15:20:00,94.21,94.26,94.04,94.17,20384.916518852035,39.5409,39.5619,39.4696,39.5241,20384.9165
2007-06-06 15:25:00,94.17,94.2,94.14,94.14,16820.340952713974,39.5241,39.5367,39.5116,39.5116,16820.341
2007-06-06 15:30:00,94.11,94.24,94.08,94.24,16708.94796627216,39.499,39.5535,39.4864,39.5535,16708.948
2007-06-06 15:35:00,94.25,94.27,93.9,93.94,27068.4957053609,39.5577,39.5661,39.4108,39.4276,27068.4957
2007-06-06 15:40:00,93.95,94.14,93.93,94.05,27068.4957053609,39.4318,39.5116,39.4234,39.4738,27068.4957
2007-06-06 15:45:00,94.04,94.21,93.95,94.17,39321.724213960486,39.4696,39.5409,39.4318,39.5241,39321.7242
2007-06-06 15:50:00,94.17,94.18,93.89,93.89,26622.923759593643,39.5241,39.5283,39.4066,39.4066,26622.9238
2007-06-06 15:55:00,93.9,94.04,93.87,93.95,36314.113580031495,39.4108,39.4696,39.3982,39.4318,36314.1136
2007-06-07 09:30:00,93.59,94.04,93.37,93.38,197499.7649613369,39.2807,39.4696,39.1884,39.1926,197499.765
2007-06-07 09:35:00,93.45,93.45,92.96,93.0,29519.141407080817,39.222,39.222,39.0163,39.0331,29519.1414
2007-06-07 09:40:00,93.0,93.03,92.53,92.69,35757.148647822425,39.0331,39.0457,38.8358,38.903,35757.1486
2007-06-07 09:45:00,92.65,92.76,92.51,92.64,28071.03258333723,38.8862,38.9324,38.8274,38.882,28071.0326
2007-06-07 09:50:00,92.67,93.15,92.61,93.08,19048.200681550265,38.8946,39.096,38.8694,39.0667,19048.2007
2007-06-07 09:55:00,93.08,93.24,93.02,93.07,13478.551359459543,39.0667,39.1338,39.0415,39.0625,13478.5514
2007-06-07 10:00:00,93.07,93.13,93.0,93.1,14035.516291668617,39.0625,39.0876,39.0331,39.0751,14035.5163
2007-06-07 10:05:00,93.1,93.35,92.75,92.75,31858.39412235892,39.0751,39.18,38.9282,38.9282,31858.3941
2007-06-07 10:10:00,92.79,92.82,92.59,92.67,9357.01086111241,38.9449,38.9575,38.861,38.8946,9357.0109
2007-06-07 10:15:00,92.71,92.71,92.47,92.51,21498.846383270185,38.9114,38.9114,38.8106,38.8274,21498.8464
2007-06-07 10:20:00,92.5,92.52,92.27,92.47,21944.41832903744,38.8232,38.8316,38.7267,38.8106,21944.4183
2007-06-07 10:25:00,92.47,92.62,92.29,92.35,16486.16199338853,38.8106,38.8736,38.7351,38.7603,16486.162
2007-06-07 10:30:00,92.29,92.49,92.29,92.39,10136.76176620511,38.7351,38.819,38.7351,38.7771,10136.7618
2007-06-07 10:35:00,92.38,92.38,91.94,91.94,18936.807695108448,38.7729,38.7729,38.5882,38.5882,18936.8077
2007-06-07 10:40:00,92.03,92.03,91.72,91.73,24617.850003640982,38.626,38.626,38.4959,38.5,24617.85
2007-06-07 10:45:00,91.74,91.76,91.53,91.59,25286.20792229187,38.5042,38.5126,38.4161,38.4413,25286.2079
2007-06-07 10:50:00,91.58,91.59,91.2,91.2,39878.68914616956,38.4371,38.4413,38.2776,38.2776,39878.6891
2007-06-07 10:55:00,91.21,91.4,91.11,91.35,16931.73393915579,38.2818,38.3615,38.2398,38.3406,16931.7339
2007-06-07 11:00:00,91.33,91.48,91.21,91.42,20384.916518852035,38.3322,38.3951,38.2818,38.3699,20384.9165
2007-06-07 11:05:00,91.4,91.43,91.12,91.14,23281.13416633921,38.3615,38.3741,38.244,38.2524,23281.1342
2007-06-07 11:10:00,91.12,91.14,90.88,90.88,31747.001135917104,38.244,38.2524,38.1433,38.1433,31747.0011
2007-06-07 11:15:00,90.88,90.88,90.63,90.82,50683.80883102556,38.1433,38.1433,38.0384,38.1181,50683.8088
2007-06-07 11:20:00,90.83,91.07,90.79,91.03,15149.446156086758,38.1223,38.223,38.1055,38.2063,15149.4462
2007-06-07 11:25:00,91.03,91.06,90.97,91.01,36202.72059358968,38.2063,38.2188,38.1811,38.1979,36202.7206
2007-06-07 11:30:00,91.03,91.03,90.81,90.83,12921.586427250471,38.2063,38.2063,38.1139,38.1223,12921.5864
2007-06-07 11:35:00,90.85,91.07,90.84,91.03,37539.43643089145,38.1307,38.223,38.1265,38.2063,37539.4364
2007-06-07 11:40:00,91.04,91.12,90.97,91.12,17822.877830690304,38.2104,38.244,38.1811,38.244,17822.8778
2007-06-07 11:45:00,91.12,91.29,91.11,91.19,23838.09909854828,38.244,38.3154,38.2398,38.2734,23838.0991
2007-06-07 11:50:00,91.19,91.33,91.1,91.3,25063.421949408243,38.2734,38.3322,38.2356,38.3196,25063.4219
2007-06-07 11:55:00,91.3,91.38,91.11,91.13,20830.48846461929,38.3196,38.3532,38.2398,38.2482,20830.4885
2007-06-07 12:00:00,91.15,91.21,91.05,91.21,18491.23574934119,38.2566,38.2818,38.2146,38.2818,18491.2357
2007-06-07 12:05:00,91.21,91.25,91.05,91.14,7908.902037368823,38.2818,38.2986,38.2146,38.2524,7908.902
2007-06-07 12:10:00,91.15,91.47,91.15,91.44,16708.94796627216,38.2566,38.3909,38.2566,38.3783,16708.948
2007-06-07 12:15:00,91.44,91.72,91.43,91.56,50461.02285814193,38.3783,38.4959,38.3741,38.4287,50461.0229
2007-06-07 12:20:00,91.54,91.56,91.38,91.45,12587.407467925028,38.4203,38.4287,38.3532,38.3825,12587.4075
2007-06-07 12:25:00,91.38,91.5,91.38,91.43,21944.41832903744,38.3532,38.4035,38.3532,38.3741,21944.4183
2007-06-07 12:30:00,91.43,91.53,91.35,91.39,21944.41832903744,38.3741,38.4161,38.3406,38.3573,21944.4183
2007-06-07 12:35:00,91.39,91.39,91.11,91.12,19939.34457308477,38.3573,38.3573,38.2398,38.244,19939.3446
2007-06-07 12:40:00,91.14,91.14,90.56,90.58,33752.074891869765,38.2524,38.2524,38.009,38.0174,33752.0749
2007-06-07 12:45:00,90.58,90.71,90.24,90.31,50461.02285814193,38.0174,38.0719,37.8747,37.9041,50461.0229
2007-06-07 12:50:00,90.25,90.33,90.14,90.28,20941.88145106111,37.8789,37.9125,37.8327,37.8915,20941.8815
2007-06-07 12:55:00,90.29,90.48,90.16,90.41,12030.442535715956,37.8957,37.9754,37.8411,37.946,12030.4425
2007-06-07 13:00:00,90.4,90.7,90.4,90.59,12921.586427250471,37.9418,38.0677,37.9418,38.0216,12921.5864
2007-06-07 13:05:00,90.61,90.87,90.61,90.69,11027.905657739626,38.03,38.1391,38.03,38.0636,11027.9057
2007-06-07 13:10:00,90.69,90.69,90.48,90.54,11919.04954927414,38.0636,38.0636,37.9754,38.0006,11919.0495
2007-06-07 13:15:00,90.54,90.54,90.26,90.36,30410.28529861533,38.0006,38.0006,37.8831,37.925,30410.2853
2007-06-07 13:20:00,90.36,90.54,90.3,90.42,20273.52353241022,37.925,38.0006,37.8999,37.9502,20273.5235
2007-06-07 13:25:00,90.42,90.46,90.22,90.28,17822.877830690304,37.9502,37.967,37.8663,37.8915,17822.8778
2007-06-07 13:30:00,90.22,90.23,90.04,90.1,21944.41832903744,37.8663,37.8705,37.7907,37.8159,21944.4183
2007-06-07 13:35:00,90.09,90.11,89.78,89.79,37205.25747156601,37.8117,37.8201,37.6816,37.6858,37205.2575
2007-06-07 13:40:00,89.79,89.92,89.78,89.91,24729.2429900828,37.6858,37.7404,37.6816,37.7362,24729.243
2007-06-07 13:45:00,89.92,90.04,89.86,89.97,20830.48846461929,37.7404,37.7907,37.7152,37.7614,20830.4885
2007-06-07 13:50:00,89.97,90.02,89.85,89.91,27625.460637569973,37.7614,37.7823,37.711,37.7362,27625.4606
2007-06-07 13:55:00,89.87,89.96,89.84,89.96,23615.31312566465,37.7194,37.7572,37.7068,37.7572,23615.3131
2007-06-07 14:00:00,89.96,90.0,89.89,89.97,9468.403847554224,37.7572,37.774,37.7278,37.7614,9468.4038
2007-06-07 14:05:00,89.99,90.06,89.96,90.01,16597.554979830347,37.7698,37.7991,37.7572,37.7781,16597.555
2007-06-07 14:10:00,90.01,90.19,90.0,90.1,16708.94796627216,37.7781,37.8537,37.774,37.8159,16708.948
2007-06-07 14:15:00,90.07,90.1,89.87,89.93,25063.421949408243,37.8033,37.8159,37.7194,37.7446,25063.4219
2007-06-07 14:20:00,89.93,89.97,89.84,89.9,27068.4957053609,37.7446,37.7614,37.7068,37.732,27068.4957
2007-06-07 14:25:00,89.91,90.14,89.91,90.0,32192.573081684364,37.7362,37.8327,37.7362,37.774,32192.5731
2007-06-07 14:30:00,89.99,90.11,89.98,90.06,24395.06403075736,37.7698,37.8201,37.7656,37.7991,24395.064
2007-06-07 14:35:00,90.06,90.45,90.02,90.37,31524.21516303348,37.7991,37.9628,37.7823,37.9292,31524.2152
2007-06-07 14:40:00,90.36,90.61,90.28,90.61,28405.21154266268,37.925,38.03,37.8915,38.03,28405.2115
2007-06-07 14:45:00,90.6,90.87,90.6,90.82,45782.51742758572,38.0258,38.1391,38.0258,38.1181,45782.5174
2007-06-07 14:50:00,90.82,91.01,90.82,90.97,35868.541634264235,38.1181,38.1979,38.1181,38.1811,35868.5416
2007-06-07 14:55:00,90.97,91.08,90.84,91.0,28516.604529104487,38.1811,38.2272,38.1265,38.1937,28516.6045
2007-06-07 15:00:00,91.0,91.15,90.98,91.12,35979.93462070605,38.1937,38.2566,38.1853,38.244,35979.9346
2007-06-07 15:05:00,91.15,91.27,91.0,91.03,42217.94186144766,38.2566,38.307,38.1937,38.2063,42217.9419
2007-06-07 15:10:00,91.03,91.18,91.03,91.16,34309.039824078834,38.2063,38.2692,38.2063,38.2608,34309.0398
2007-06-07 15:15:00,91.16,91.23,91.05,91.13,50238.236885258295,38.2608,38.2902,38.2146,38.2482,50238.2369
2007-06-07 15:20:00,91.17,91.32,91.15,91.25,32415.35905456799,38.265,38.328,38.2566,38.2986,32415.3591
2007-06-07 15:25:00,91.25,91.33,91.22,91.31,87777.67331614975,38.2986,38.3322,38.286,38.3238,87777.6733
2007-06-07 15:30:00,91.3,91.33,91.22,91.25,53023.06154630366,38.3196,38.3322,38.286,38.2986,53023.0615
2007-06-07 15:35:00,91.25,91.25,91.05,91.05,41995.15588856403,38.2986,38.2986,38.2146,38.2146,41995.1559
2007-06-07 15:40:00,91.06,91.07,90.89,90.92,48344.55611574745,38.2188,38.223,38.1475,38.1601,48344.5561
2007-06-07 15:45:00,90.92,90.97,90.62,90.63,50461.02285814193,38.1601,38.1811,38.0342,38.0384,50461.0229
2007-06-07 15:50:00,90.63,90.63,90.34,90.34,79423.19933301368,38.0384,38.0384,37.9167,37.9167,79423.1993
2007-06-07 15:55:00,90.34,90.4,90.01,90.08,122086.7131402286,37.9167,37.9418,37.7781,37.8075,122086.7131
2007-06-08 09:30:00,90.1,90.81,90.1,90.81,21721.63235615381,37.8159,38.1139,37.8159,38.1139,21721.6324
2007-06-08 09:35:00,90.75,90.75,90.01,90.27,34977.39774272972,38.0887,38.0887,37.7781,37.8873,34977.3977
2007-06-08 09:40:00,90.29,90.57,89.39,89.41,74856.08688889928,37.8957,38.0132,37.5179,37.5263,74856.0869
2007-06-08 09:45:00,89.4,89.57,89.32,89.39,64050.967204043285,37.5221,37.5935,37.4885,37.5179,64050.9672
2007-06-08 09:50:00,89.44,90.4,89.37,90.36,152385.60545240212,37.5389,37.9418,37.5095,37.925,152385.6055
2007-06-08 09:55:00,90.29,90.52,89.98,90.12,35311.576702055165,37.8957,37.9922,37.7656,37.8243,35311.5767
2007-06-08 10:00:00,90.19,90.19,89.87,90.06,31747.001135917104,37.8537,37.8537,37.7194,37.7991,31747.0011
2007-06-08 10:05:00,90.07,90.11,89.82,89.97,24840.63597652461,37.8033,37.8201,37.6984,37.7614,24840.636
2007-06-08 10:10:00,89.98,90.42,89.94,90.29,26511.53077315183,37.7656,37.9502,37.7488,37.8957,26511.5308
2007-06-08 10:15:00,90.28,90.42,90.06,90.09,19716.558600201148,37.8915,37.9502,37.7991,37.8117,19716.5586
2007-06-08 10:20:00,90.11,90.18,89.89,90.01,13924.1233052268,37.8201,37.8495,37.7278,37.7781,13924.1233
2007-06-08 10:25:00,90.07,90.12,89.88,89.89,13478.551359459543,37.8033,37.8243,37.7236,37.7278,13478.5514
2007-06-08 10:30:00,89.96,89.98,89.84,89.92,12587.407467925028,37.7572,37.7656,37.7068,37.7404,12587.4075
2007-06-08 10:35:00,89.9,90.08,89.84,90.02,13367.158373017728,37.732,37.8075,37.7068,37.7823,13367.1584
2007-06-08 10:40:00,89.98,90.12,89.95,90.12,16597.554979830347,37.7656,37.8243,37.753,37.8243,16597.555
2007-06-08 10:45:00,90.14,90.31,90.14,90.28,19605.16561375933,37.8327,37.9041,37.8327,37.8915,19605.1656
2007-06-08 10:50:00,90.28,90.45,90.19,90.26,37762.222403775086,37.8915,37.9628,37.8537,37.8831,37762.2224
2007-06-08 10:55:00,90.3,90.45,90.27,90.34,11027.905657739626,37.8999,37.9628,37.8873,37.9167,11027.9057
2007-06-08 11:00:00,90.37,90.37,90.08,90.09,40101.47511905318,37.9292,37.9292,37.8075,37.8117,40101.4751
2007-06-08 11:05:00,90.1,90.36,90.1,90.36,23281.13416633921,37.8159,37.925,37.8159,37.925,23281.1342
2007-06-08 11:10:00,90.36,90.36,90.09,90.1,29407.748420639004,37.925,37.925,37.8117,37.8159,29407.7484
2007-06-08 11:15:00,90.1,90.16,89.95,90.16,53691.41946495455,37.8159,37.8411,37.753,37.8411,53691.4195
2007-06-08 11:20:00,90.18,90.43,90.18,90.36,24060.885071431912,37.8495,37.9544,37.8495,37.925,24060.8851
2007-06-08 11:25:00,90.36,90.38,90.29,90.37,16931.73393915579,37.925,37.9334,37.8957,37.9292,16931.7339
2007-06-08 11:30:00,90.33,90.39,90.27,90.37,23058.348193455586,37.9125,37.9376,37.8873,37.9292,23058.3482
2007-06-08 11:35:00,90.36,90.44,90.35,90.44,10582.33371197237,37.925,37.9586,37.9208,37.9586,10582.3337
2007-06-08 11:40:00,90.41,90.44,90.31,90.44,14592.481223877689,37.946,37.9586,37.9041,37.9586,14592.4812
2007-06-08 11:45:00,90.4,90.4,90.35,90.4,9691.189820437854,37.9418,37.9418,37.9208,37.9418,9691.1898
2007-06-08 11:50:00,90.38,90.41,90.36,90.36,11696.263576390513,37.9334,37.946,37.925,37.925,11696.2636
2007-06-08 11:55:00,90.36,90.41,90.22,90.27,15372.232128970389,37.925,37.946,37.8663,37.8873,15372.2321
2007-06-08 12:00:00,90.27,90.39,90.25,90.39,9468.403847554224,37.8873,37.9376,37.8789,37.9376,9468.4038
2007-06-08 12:05:00,90.4,90.45,90.36,90.36,31524.21516303348,37.9418,37.9628,37.925,37.925,31524.2152
2007-06-08 12:10:00,90.4,90.41,90.2,90.23,19939.34457308477,37.9418,37.946,37.8579,37.8705,19939.3446
2007-06-08 12:15:00,90.24,90.27,90.18,90.22,14481.088237435872,37.8747,37.8873,37.8495,37.8663,14481.0882
2007-06-08 12:20:00,90.23,90.26,90.22,90.26,23726.70611210647,37.8705,37.8831,37.8663,37.8831,23726.7061
2007-06-08 12:25:00,90.23,90.26,90.16,90.18,34197.646837637025,37.8705,37.8831,37.8411,37.8495,34197.6468
2007-06-08 12:30:00,90.13,90.14,89.99,90.01,13367.158373017728,37.8285,37.8327,37.7698,37.7781,13367.1584
2007-06-08 12:35:00,90.02,90.15,89.95,90.15,10916.51267129781,37.7823,37.8369,37.753,37.8369,10916.5127
2007-06-08 12:40:00,90.15,90.23,90.14,90.18,9802.582806879667,37.8369,37.8705,37.8327,37.8495,9802.5828
2007-06-08 12:45:00,90.15,90.26,90.1,90.26,21944.41832903744,37.8369,37.8831,37.8159,37.8831,21944.4183
2007-06-08 12:50:00,90.23,90.24,90.2,90.21,4344.326471230762,37.8705,37.8747,37.8579,37.8621,4344.3265
2007-06-08 12:55:00,90.22,90.31,90.21,90.3,10693.726698414182,37.8663,37.9041,37.8621,37.8999,10693.7267
2007-06-08 13:00:00,90.31,90.31,90.12,90.18,9913.975793321482,37.9041,37.9041,37.8243,37.8495,9913.9758
2007-06-08 13:05:00,90.17,90.19,90.15,90.18,6460.793213625236,37.8453,37.8537,37.8369,37.8495,6460.7932
2007-06-08 13:10:00,90.18,90.21,90.18,90.19,7240.544118717937,37.8495,37.8621,37.8495,37.8537,7240.5441
2007-06-08 13:15:00,90.2,90.22,90.19,90.19,2005.0737559526592,37.8579,37.8663,37.8537,37.8537,2005.0738
2007-06-08 13:20:00,90.22,90.42,90.22,90.42,11139.29864418144,37.8663,37.9502,37.8663,37.9502,11139.2986
2007-06-08 13:25:00,90.44,90.61,90.41,90.57,39433.117200402296,37.9586,38.03,37.946,38.0132,39433.1172
2007-06-08 13:30:00,90.58,90.72,90.54,90.71,17822.877830690304,38.0174,38.0761,38.0006,38.0719,17822.8778
2007-06-08 13:35:00,90.71,90.84,90.67,90.83,20384.916518852035,38.0719,38.1265,38.0552,38.1223,20384.9165
2007-06-08 13:40:00,90.85,91.0,90.8,90.97,20384.916518852035,38.1307,38.1937,38.1097,38.1811,20384.9165
2007-06-08 13:45:00,91.0,91.03,90.8,90.8,19048.200681550265,38.1937,38.2063,38.1097,38.1097,19048.2007
2007-06-08 13:50:00,90.8,90.84,90.78,90.83,6015.221267857978,38.1097,38.1265,38.1013,38.1223,6015.2213
2007-06-08 13:55:00,90.83,90.86,90.75,90.75,8465.866969577895,38.1223,38.1349,38.0887,38.0887,8465.867
2007-06-08 14:00:00,90.77,90.87,90.74,90.85,10248.154752646926,38.0971,38.1391,38.0845,38.1307,10248.1548
2007-06-08 14:05:00,90.9,91.2,90.83,91.2,33863.46787831158,38.1517,38.2776,38.1223,38.2776,33863.4679
2007-06-08 14:10:00,91.19,91.21,91.02,91.08,28071.03258333723,38.2734,38.2818,38.2021,38.2272,28071.0326
2007-06-08 14:15:00,91.07,91.1,91.04,91.08,21053.27443750292,38.223,38.2356,38.2104,38.2272,21053.2744
2007-06-08 14:20:00,91.08,91.12,91.05,91.12,13144.3724001341,38.2272,38.244,38.2146,38.244,13144.3724
2007-06-08 14:25:00,91.12,91.24,91.05,91.05,32972.32398677706,38.244,38.2944,38.2146,38.2146,32972.324
2007-06-08 14:30:00,91.06,91.06,90.91,90.91,18602.628735783004,38.2188,38.2188,38.1559,38.1559,18602.6287
2007-06-08 14:35:00,90.91,90.96,90.9,90.96,22501.38326124651,38.1559,38.1769,38.1517,38.1769,22501.3833
2007-06-08 14:40:00,90.96,90.96,90.73,90.74,35088.79072917154,38.1769,38.1769,38.0803,38.0845,35088.7907
2007-06-08 14:45:00,90.74,90.9,90.74,90.89,28071.03258333723,38.0845,38.1517,38.0845,38.1475,28071.0326
2007-06-08 14:50:00,90.89,91.06,90.88,91.06,16820.340952713974,38.1475,38.2188,38.1433,38.2188,16820.341
2007-06-08 14:55:00,91.06,91.17,91.02,91.06,26622.923759593643,38.2188,38.265,38.2021,38.2188,26622.9238
2007-06-08 15:00:00,91.06,91.25,91.04,91.14,21944.41832903744,38.2188,38.2986,38.2104,38.2524,21944.4183
2007-06-08 15:05:00,91.15,91.24,91.11,91.24,11250.691630623254,38.2566,38.2944,38.2398,38.2944,11250.6916
2007-06-08 15:10:00,91.23,91.35,91.21,91.32,22612.776247688325,38.2902,38.3406,38.2818,38.328,22612.7762
2007-06-08 15:15:00,91.33,91.33,91.11,91.13,21053.27443750292,38.3322,38.3322,38.2398,38.2482,21053.2744
2007-06-08 15:20:00,91.13,91.17,91.06,91.09,25954.56584094276,38.2482,38.265,38.2188,38.2314,25954.5658
2007-06-08 15:25:00,91.11,91.17,91.08,91.15,21387.453396828365,38.2398,38.265,38.2272,38.2566,21387.4534
2007-06-08 15:30:00,91.16,91.16,91.08,91.14,20719.09547817748,38.2608,38.2608,38.2272,38.2524,20719.0955
2007-06-08 15:35:00,91.1,91.33,91.05,91.33,23949.49208499009,38.2356,38.3322,38.2146,38.3322,23949.4921
2007-06-08 15:40:00,91.35,91.42,91.17,91.2,56699.03009888353,38.3406,38.3699,38.265,38.2776,56699.0301
2007-06-08 15:45:00,91.18,91.21,91.02,91.17,28182.425569779043,38.2692,38.2818,38.2021,38.265,28182.4256
2007-06-08 15:50:00,91.17,91.21,91.08,91.13,32192.573081684364,38.265,38.2818,38.2272,38.2482,32192.5731
2007-06-08 15:55:00,91.12,91.4,91.11,91.33,37762.222403775086,38.244,38.3615,38.2398,38.3322,37762.2224
2007-06-11 09:30:00,89.59,90.04,89.51,89.86,31747.001135917104,37.6019,37.7907,37.5683,37.7152,31747.0011
2007-06-11 09:35:00,89.84,89.95,88.85,89.06,105043.58621463098,37.7068,37.753,37.2913,37.3794,105043.5862
2007-06-11 09:40:00,89.05,89.5,89.01,89.36,40547.04706482044,37.3752,37.5641,37.3584,37.5053,40547.0471
2007-06-11 09:45:00,89.37,89.82,89.36,89.51,50683.80883102556,37.5095,37.6984,37.5053,37.5683,50683.8088
2007-06-11 09:50:00,89.49,89.79,89.45,89.77,27959.639596895417,37.5599,37.6858,37.5431,37.6774,27959.6396
2007-06-11 09:55:00,89.76,89.79,89.63,89.76,33083.71697321888,37.6732,37.6858,37.6187,37.6732,33083.717
2007-06-11 10:00:00,89.76,89.77,89.66,89.74,42552.1208207731,37.6732,37.6774,37.6312,37.6648,42552.1208
2007-06-11 10:05:00,89.75,89.81,89.62,89.62,43109.08575298217,37.669,37.6942,37.6145,37.6145,43109.0858
2007-06-11 10:10:00,89.59,89.59,89.19,89.2,21610.239369711995,37.6019,37.6019,37.434,37.4382,21610.2394
2007-06-11 10:15:00,89.2,89.51,89.2,89.48,44111.6226309585,37.4382,37.5683,37.4382,37.5557,44111.6226
2007-06-11 10:20:00,89.48,89.48,89.01,89.05,33752.074891869765,37.5557,37.5557,37.3584,37.3752,33752.0749
2007-06-11 10:25:00,89.08,89.4,89.08,89.11,32972.32398677706,37.3878,37.5221,37.3878,37.4004,32972.324
2007-06-11 10:30:00,89.1,89.22,88.82,88.87,34866.00475628791,37.3962,37.4466,37.2787,37.2997,34866.0048
2007-06-11 10:35:00,88.84,88.87,88.66,88.69,45559.731454702094,37.2871,37.2997,37.2115,37.2241,45559.7315
2007-06-11 10:40:00,88.69,88.78,88.61,88.61,32081.180095242547,37.2241,37.2619,37.1906,37.1906,32081.1801
2007-06-11 10:45:00,88.56,88.69,88.48,88.65,33195.109959660695,37.1696,37.2241,37.136,37.2073,33195.11
2007-06-11 10:50:00,88.65,88.74,88.56,88.59,22724.16923413014,37.2073,37.2451,37.1696,37.1822,22724.1692
2007-06-11 10:55:00,88.61,88.9,88.59,88.89,14146.90927811043,37.1906,37.3123,37.1822,37.3081,14146.9093
2007-06-11 11:00:00,88.9,89.04,88.88,89.04,11696.263576390513,37.3123,37.371,37.3039,37.371,11696.2636
2007-06-11 11:05:00,89.05,89.05,88.89,89.02,27625.460637569973,37.3752,37.3752,37.3081,37.3626,27625.4606
2007-06-11 11:10:00,89.0,89.02,88.9,88.91,9134.22488822878,37.3542,37.3626,37.3123,37.3165,9134.2249
2007-06-11 11:15:00,88.9,88.98,88.86,88.98,8131.688010252452,37.3123,37.3458,37.2955,37.3458,8131.688
2007-06-11 11:20:00,88.96,88.99,88.85,88.88,13144.3724001341,37.3375,37.35,37.2913,37.3039,13144.3724
2007-06-11 11:25:00,88.9,89.05,88.79,88.79,12030.442535715956,37.3123,37.3752,37.2661,37.2661,12030.4425
2007-06-11 11:30:00,88.78,89.22,88.78,89.03,30076.10633928989,37.2619,37.4466,37.2619,37.3668,30076.1063
2007-06-11 11:35:00,89.05,89.43,89.03,89.43,74633.30091601565,37.3752,37.5347,37.3668,37.5347,74633.3009
2007-06-11 11:40:00,89.39,89.63,89.34,89.4,23726.70611210647,37.5179,37.6187,37.4969,37.5221,23726.7061
2007-06-11 11:45:00,89.4,89.64,89.4,89.47,12921.586427250471,37.5221,37.6229,37.5221,37.5515,12921.5864
2007-06-11 11:50:00,89.48,89.65,89.48,89.61,6460.793213625236,37.5557,37.6271,37.5557,37.6103,6460.7932
2007-06-11 11:55:00,89.63,89.67,89.48,89.57,11027.905657739626,37.6187,37.6354,37.5557,37.5935,11027.9057
2007-06-11 12:00:00,89.57,89.65,89.51,89.51,15038.053169644943,37.5935,37.6271,37.5683,37.5683,15038.0532
2007-06-11 12:05:00,89.52,89.66,89.47,89.5,10248.154752646926,37.5725,37.6312,37.5515,37.5641,10248.1548
2007-06-11 12:10:00,89.5,89.6,89.49,89.55,10359.54773908874,37.5641,37.6061,37.5599,37.5851,10359.5477
2007-06-11 12:15:00,89.55,89.66,89.54,89.66,14815.267196761317,37.5851,37.6312,37.5809,37.6312,14815.2672
2007-06-11 12:20:00,89.64,89.64,89.56,89.58,17822.877830690304,37.6229,37.6229,37.5893,37.5977,17822.8778
2007-06-11 12:25:00,89.58,89.66,89.58,89.66,12587.407467925028,37.5977,37.6312,37.5977,37.6312,12587.4075
2007-06-11 12:30:00,89.65,89.66,89.63,89.64,5124.077376323463,37.6271,37.6312,37.6187,37.6229,5124.0774
2007-06-11 12:35:00,89.64,89.66,89.59,89.6,7574.723078043379,37.6229,37.6312,37.6019,37.6061,7574.7231
2007-06-11 12:40:00,89.61,89.66,89.6,89.66,7017.758145834308,37.6103,37.6312,37.6061,37.6312,7017.7581
2007-06-11 12:45:00,89.66,89.78,89.59,89.76,10359.54773908874,37.6312,37.6816,37.6019,37.6732,10359.5477
2007-06-11 12:50:00,89.77,89.79,89.73,89.75,9802.582806879667,37.6774,37.6858,37.6606,37.669,9802.5828
2007-06-11 12:55:00,89.75,89.77,89.71,89.75,6126.614254299792,37.669,37.6774,37.6522,37.669,6126.6143
2007-06-11 13:00:00,89.74,89.77,89.68,89.68,12921.586427250471,37.6648,37.6774,37.6396,37.6396,12921.5864
2007-06-11 13:05:00,89.67,89.77,89.64,89.66,12030.442535715956,37.6354,37.6774,37.6229,37.6312,12030.4425
2007-06-11 13:10:00,89.72,89.75,89.67,89.7,9357.01086111241,37.6564,37.669,37.6354,37.648,9357.0109
2007-06-11 13:15:00,89.7,89.7,89.59,89.66,12587.407467925028,37.648,37.648,37.6019,37.6312,12587.4075
2007-06-11 13:20:00,89.69,89.71,89.55,89.65,69732.00951257582,37.6438,37.6522,37.5851,37.6271,69732.0095
2007-06-11 13:25:00,89.61,89.63,89.57,89.59,15706.41108829583,37.6103,37.6187,37.5935,37.6019,15706.4111
2007-06-11 13:30:00,89.59,89.59,89.5,89.53,7574.723078043379,37.6019,37.6019,37.5641,37.5767,7574.7231
2007-06-11 13:35:00,89.56,89.57,89.55,89.55,3675.968552579875,37.5893,37.5935,37.5851,37.5851,3675.9686
2007-06-11 13:40:00,89.55,89.62,89.54,89.59,13478.551359459543,37.5851,37.6145,37.5809,37.6019,13478.5514
2007-06-11 13:45:00,89.59,89.64,89.57,89.57,17265.912898481234,37.6019,37.6229,37.5935,37.5935,17265.9129
2007-06-11 13:50:00,89.57,89.58,89.51,89.51,5346.863349207091,37.5935,37.5977,37.5683,37.5683,5346.8633
2007-06-11 13:55:00,89.51,89.52,89.46,89.47,4789.89841699802,37.5683,37.5725,37.5473,37.5515,4789.8984
2007-06-11 14:00:00,89.47,89.65,89.47,89.59,11250.691630623254,37.5515,37.6271,37.5515,37.6019,11250.6916
2007-06-11 14:05:00,89.59,89.59,89.55,89.57,12364.6214950414,37.6019,37.6019,37.5851,37.5935,12364.6215
2007-06-11 14:10:00,89.59,89.61,89.38,89.38,15929.19706117946,37.6019,37.6103,37.5137,37.5137,15929.1971
2007-06-11 14:15:00,89.38,89.5,89.36,89.49,17822.877830690304,37.5137,37.5641,37.5053,37.5599,17822.8778
2007-06-11 14:20:00,89.56,89.56,89.4,89.44,9802.582806879667,37.5893,37.5893,37.5221,37.5389,9802.5828
2007-06-11 14:25:00,89.45,89.53,89.32,89.45,15595.018101854015,37.5431,37.5767,37.4885,37.5431,15595.0181
2007-06-11 14:30:00,89.49,89.51,89.46,89.51,7017.758145834308,37.5599,37.5683,37.5473,37.5683,7017.7581
2007-06-11 14:35:00,89.49,89.51,89.44,89.47,6238.007240741606,37.5599,37.5683,37.5389,37.5515,6238.0072
2007-06-11 14:40:00,89.45,89.48,89.37,89.48,9913.975793321482,37.5431,37.5557,37.5095,37.5557,9913.9758
2007-06-11 14:45:00,89.47,89.5,89.37,89.38,13255.765386575917,37.5515,37.5641,37.5095,37.5137,13255.7654
2007-06-11 14:50:00,89.38,89.6,89.36,89.49,21610.239369711995,37.5137,37.6061,37.5053,37.5599,21610.2394
2007-06-11 14:55:00,89.49,89.57,89.36,89.36,18045.66380357393,37.5599,37.5935,37.5053,37.5053,18045.6638
2007-06-11 15:00:00,89.33,89.44,89.15,89.44,40769.83303770407,37.4927,37.5389,37.4172,37.5389,40769.833
2007-06-11 15:05:00,89.44,89.61,89.42,89.48,14258.302264552243,37.5389,37.6103,37.5305,37.5557,14258.3023
2007-06-11 15:10:00,89.48,89.61,89.45,89.52,15706.41108829583,37.5557,37.6103,37.5431,37.5725,15706.4111
2007-06-11 15:15:00,89.48,89.58,89.48,89.57,8911.438915345152,37.5557,37.5977,37.5557,37.5935,8911.4389
2007-06-11 15:20:00,89.54,89.57,89.44,89.48,20941.88145106111,37.5809,37.5935,37.5389,37.5557,20941.8815
2007-06-11 15:25:00,89.49,89.57,89.47,89.48,12476.014481483213,37.5599,37.5935,37.5515,37.5557,12476.0145
2007-06-11 15:30:00,89.49,89.49,89.37,89.39,21276.06041038655,37.5599,37.5599,37.5095,37.5179,21276.0604
2007-06-11 15:35:00,89.37,89.38,89.05,89.16,40547.04706482044,37.5095,37.5137,37.3752,37.4214,40547.0471
2007-06-11 15:40:00,89.15,89.21,89.14,89.15,32192.573081684364,37.4172,37.4424,37.413,37.4172,32192.5731
2007-06-11 15:45:00,89.15,89.31,89.13,89.22,45671.124441143904,37.4172,37.4843,37.4088,37.4466,45671.1244
2007-06-11 15:50:00,89.22,89.25,88.97,89.05,36536.89955291512,37.4466,37.4592,37.3416,37.3752,36536.8996
2007-06-11 15:55:00,89.05,89.21,89.03,89.04,70734.54639055215,37.3752,37.4424,37.3668,37.371,70734.5464
2007-06-12 09:30:00,88.41,88.78,88.41,88.61,44334.40860384213,37.1066,37.2619,37.1066,37.1906,44334.4086
2007-06-12 09:35:00,88.61,88.68,88.01,88.03,30633.07127149896,37.1906,37.2199,36.9387,36.9471,30633.0713
2007-06-12 09:40:00,88.03,88.03,87.66,87.73,36982.47149868238,36.9471,36.9471,36.7918,36.8212,36982.4715
2007-06-12 09:45:00,87.73,87.95,87.68,87.9,39767.29615972774,36.8212,36.9135,36.8002,36.8926,39767.2962
2007-06-12 09:50:00,87.92,87.94,87.54,87.55,47787.59118353838,36.901,36.9093,36.7415,36.7457,47787.5912
2007-06-12 09:55:00,87.5,87.55,87.38,87.42,43888.83665807488,36.7247,36.7457,36.6743,36.6911,43888.8367
2007-06-12 10:00:00,87.41,87.49,87.08,87.14,64162.360190485095,36.6869,36.7205,36.5484,36.5736,64162.3602
2007-06-12 10:05:00,87.12,87.13,86.76,86.9,76192.80272620106,36.5652,36.5694,36.4141,36.4728,76192.8027
2007-06-12 10:10:00,86.94,87.29,86.94,87.04,41772.3699156804,36.4896,36.6365,36.4896,36.5316,41772.3699
2007-06-12 10:15:00,87.08,87.13,86.85,86.94,31190.03620370804,36.5484,36.5694,36.4519,36.4896,31190.0362
2007-06-12 10:20:00,86.98,87.04,86.88,86.88,63939.57421760147,36.5064,36.5316,36.4645,36.4645,63939.5742
2007-06-12 10:25:00,86.88,86.99,86.73,86.73,33417.89593254432,36.4645,36.5106,36.4015,36.4015,33417.8959
2007-06-12 10:30:00,86.73,86.94,86.72,86.94,34977.39774272972,36.4015,36.4896,36.3973,36.4896,34977.3977
2007-06-12 10:35:00,86.94,86.99,86.72,86.8,34420.43281052065,36.4896,36.5106,36.3973,36.4309,34420.4328
2007-06-12 10:40:00,86.83,86.83,86.51,86.77,39990.08213261137,36.4435,36.4435,36.3092,36.4183,39990.0821
2007-06-12 10:45:00,86.76,86.9,86.68,86.68,29741.927379964447,36.4141,36.4728,36.3805,36.3805,29741.9274
2007-06-12 10:50:00,86.69,86.69,86.5,86.59,48567.34208863108,36.3847,36.3847,36.305,36.3427,48567.3421
2007-06-12 10:55:00,86.6,86.71,86.57,86.7,29296.355434197187,36.3469,36.3931,36.3343,36.3889,29296.3554
2007-06-12 11:00:00,86.7,86.72,86.57,86.68,45114.159508934834,36.3889,36.3973,36.3343,36.3805,45114.1595
2007-06-12 11:05:00,86.69,86.88,86.63,86.77,65610.46901422869,36.3847,36.4645,36.3595,36.4183,65610.469
2007-06-12 11:10:00,86.78,86.79,86.69,86.76,34309.039824078834,36.4225,36.4267,36.3847,36.4141,34309.0398
2007-06-12 11:15:00,86.76,86.82,86.71,86.72,30298.89231217352,36.4141,36.4393,36.3931,36.3973,30298.8923
2007-06-12 11:20:00,86.72,87.04,86.71,86.93,59818.03371925434,36.3973,36.5316,36.3931,36.4854,59818.0337
2007-06-12 11:25:00,86.92,86.97,86.84,86.91,49347.09299372378,36.4812,36.5022,36.4477,36.477,49347.093
2007-06-12 11:30:00,86.9,87.07,86.9,86.97,38319.18733598416,36.4728,36.5442,36.4728,36.5022,38319.1873
2007-06-12 11:35:00,86.94,87.25,86.94,87.2,36759.68552579876,36.4896,36.6197,36.4896,36.5988,36759.6855
2007-06-12 11:40:00,87.2,87.48,87.2,87.37,39767.29615972774,36.5988,36.7163,36.5988,36.6701,39767.2962
2007-06-12 11:45:00,87.37,87.38,86.99,87.14,26622.923759593643,36.6701,36.6743,36.5106,36.5736,26622.9238
2007-06-12 11:50:00,87.14,87.34,87.14,87.33,9802.582806879667,36.5736,36.6575,36.5736,36.6533,9802.5828
2007-06-12 11:55:00,87.3,87.37,87.21,87.26,23726.70611210647,36.6407,36.6701,36.603,36.6239,23726.7061
2007-06-12 12:00:00,87.23,87.24,87.03,87.14,11139.29864418144,36.6114,36.6155,36.5274,36.5736,11139.2986
2007-06-12 12:05:00,87.13,87.15,87.01,87.04,26065.95882738457,36.5694,36.5778,36.519,36.5316,26065.9588
2007-06-12 12:10:00,87.04,87.13,86.99,87.13,31078.643217266217,36.5316,36.5694,36.5106,36.5694,31078.6432
2007-06-12 12:15:00,87.12,87.19,87.1,87.17,97468.8631365876,36.5652,36.5946,36.5568,36.5862,97468.8631
2007-06-12 12:20:00,87.18,87.21,87.11,87.2,43888.83665807488,36.5904,36.603,36.561,36.5988,43888.8367
2007-06-12 12:25:00,87.2,87.38,87.2,87.35,17600.091857806678,36.5988,36.6743,36.5988,36.6617,17600.0919
2007-06-12 12:30:00,87.36,87.4,87.34,87.38,27402.674664686343,36.6659,36.6827,36.6575,36.6743,27402.6747
2007-06-12 12:35:00,87.39,87.55,87.39,87.53,22501.38326124651,36.6785,36.7457,36.6785,36.7373,22501.3833
2007-06-12 12:40:00,87.51,87.52,87.44,87.49,27068.4957053609,36.7289,36.7331,36.6995,36.7205,27068.4957
2007-06-12 12:45:00,87.49,87.51,87.32,87.38,15817.804074737644,36.7205,36.7289,36.6491,36.6743,15817.8041
2007-06-12 12:50:00,87.39,87.44,87.25,87.26,21387.453396828365,36.6785,36.6995,36.6197,36.6239,21387.4534
2007-06-12 12:55:00,87.26,87.35,87.25,87.3,9022.831901786967,36.6239,36.6617,36.6197,36.6407,9022.8319
2007-06-12 13:00:00,87.3,87.3,87.2,87.29,15595.018101854015,36.6407,36.6407,36.5988,36.6365,15595.0181
2007-06-12 13:05:00,87.29,87.32,87.2,87.29,13032.979413692285,36.6365,36.6491,36.5988,36.6365,13032.9794
2007-06-12 13:10:00,87.31,87.34,87.27,87.29,12030.442535715956,36.6449,36.6575,36.6281,36.6365,12030.4425
2007-06-12 13:15:00,87.26,87.48,87.24,87.48,29296.355434197187,36.6239,36.7163,36.6155,36.7163,29296.3554
2007-06-12 13:20:00,87.48,87.63,87.25,87.31,24060.885071431912,36.7163,36.7792,36.6197,36.6449,24060.8851
2007-06-12 13:25:00,87.32,87.54,87.29,87.43,11696.263576390513,36.6491,36.7415,36.6365,36.6953,11696.2636
2007-06-12 13:30:00,87.4,87.54,87.3,87.53,11696.263576390513,36.6827,36.7415,36.6407,36.7373,11696.2636
2007-06-12 13:35:00,87.53,87.67,87.44,87.67,14592.481223877689,36.7373,36.796,36.6995,36.796,14592.4812
2007-06-12 13:40:00,87.66,87.68,87.53,87.68,16151.983034063089,36.7918,36.8002,36.7373,36.8002,16151.983
2007-06-12 13:45:00,87.68,87.92,87.55,87.85,78643.44842792097,36.8002,36.901,36.7457,36.8716,78643.4484
2007-06-12 13:50:00,87.85,87.9,87.75,87.82,27291.28167824453,36.8716,36.8926,36.8296,36.859,27291.2817
2007-06-12 13:55:00,87.79,87.9,87.79,87.82,14035.516291668617,36.8464,36.8926,36.8464,36.859,14035.5163
2007-06-12 14:00:00,87.83,88.26,87.8,88.26,39878.68914616956,36.8632,37.0437,36.8506,37.0437,39878.6891
2007-06-12 14:05:00,88.29,88.43,88.12,88.13,47342.01923777112,37.0562,37.115,36.9849,36.9891,47342.0192
2007-06-12 14:10:00,88.16,88.16,87.99,88.14,25620.38688161732,37.0017,37.0017,36.9303,36.9933,25620.3869
2007-06-12 14:15:00,88.12,88.14,87.82,87.86,24729.2429900828,36.9849,36.9933,36.859,36.8758,24729.243
2007-06-12 14:20:00,87.87,87.87,87.59,87.63,20384.916518852035,36.88,36.88,36.7624,36.7792,20384.9165
2007-06-12 14:25:00,87.61,87.85,87.61,87.83,26622.923759593643,36.7708,36.8716,36.7708,36.8632,26622.9238
2007-06-12 14:30:00,87.83,87.83,87.5,87.57,28405.21154266268,36.8632,36.8632,36.7247,36.7541,28405.2115
2007-06-12 14:35:00,87.6,87.71,87.39,87.43,30855.85724438259,36.7666,36.8128,36.6785,36.6953,30855.8572
2007-06-12 14:40:00,87.41,87.62,87.36,87.4,29407.748420639004,36.6869,36.775,36.6659,36.6827,29407.7484
2007-06-12 14:45:00,87.39,87.47,87.23,87.3,31301.429190149847,36.6785,36.7121,36.6114,36.6407,31301.4292
2007-06-12 14:50:00,87.31,87.62,87.31,87.61,14815.267196761317,36.6449,36.775,36.6449,36.7708,14815.2672
2007-06-12 14:55:00,87.62,87.65,87.46,87.55,22501.38326124651,36.775,36.7876,36.7079,36.7457,22501.3833
2007-06-12 15:00:00,87.56,87.72,87.44,87.5,28850.78348842993,36.7499,36.817,36.6995,36.7247,28850.7835
2007-06-12 15:05:00,87.49,87.55,87.1,87.12,50683.80883102556,36.7205,36.7457,36.5568,36.5652,50683.8088
2007-06-12 15:10:00,87.13,87.23,86.96,86.96,41549.58394279677,36.5694,36.6114,36.498,36.498,41549.5839
2007-06-12 15:15:00,86.96,87.02,86.8,86.85,35757.148647822425,36.498,36.5232,36.4309,36.4519,35757.1486
2007-06-12 15:20:00,86.84,87.16,86.83,86.94,26957.102718919086,36.4477,36.582,36.4435,36.4896,26957.1027
2007-06-12 15:25:00,86.95,87.09,86.85,87.09,31524.21516303348,36.4938,36.5526,36.4519,36.5526,31524.2152
2007-06-12 15:30:00,87.06,87.13,86.88,86.94,22278.59728836288,36.54,36.5694,36.4645,36.4896,22278.5973
2007-06-12 15:35:00,86.94,87.07,86.85,87.06,34977.39774272972,36.4896,36.5442,36.4519,36.54,34977.3977
2007-06-12 15:40:00,87.04,87.04,86.77,86.77,49792.66493949104,36.5316,36.5316,36.4183,36.4183,49792.6649
2007-06-12 15:45:00,86.77,86.89,86.68,86.77,61154.74955655611,36.4183,36.4687,36.3805,36.4183,61154.7496
2007-06-12 15:50:00,86.77,87.0,86.75,86.93,33306.502946102504,36.4183,36.5148,36.4099,36.4854,33306.5029
2007-06-12 15:55:00,86.88,86.97,86.8,86.8,52466.09661409458,36.4645,36.5022,36.4309,36.4309,52466.0966
2007-06-13 09:30:00,87.3,87.82,87.3,87.82,87777.67331614975,36.6407,36.859,36.6407,36.859,87777.6733
2007-06-13 09:35:00,87.82,88.06,87.7,87.8,72739.6201465048,36.859,36.9597,36.8086,36.8506,72739.6201
2007-06-13 09:40:00,87.78,87.82,87.55,87.57,36202.72059358968,36.8422,36.859,36.7457,36.7541,36202.7206
2007-06-13 09:45:00,87.6,87.9,87.6,87.73,62714.25136674151,36.7666,36.8926,36.7666,36.8212,62714.2514
2007-06-13 09:50:00,87.78,87.78,87.52,87.55,27068.4957053609,36.8422,36.8422,36.7331,36.7457,27068.4957
2007-06-13 09:55:00,87.56,87.56,87.03,87.25,37539.43643089145,36.7499,36.7499,36.5274,36.6197,37539.4364
2007-06-13 10:00:00,87.24,87.55,87.17,87.53,59595.247746370704,36.6155,36.7457,36.5862,36.7373,59595.2477
2007-06-13 10:05:00,87.53,87.73,87.38,87.46,32860.93100033525,36.7373,36.8212,36.6743,36.7079,32860.931
2007-06-13 10:10:00,87.47,87.56,87.21,87.23,27179.88869180272,36.7121,36.7499,36.603,36.6114,27179.8887
2007-06-13 10:15:00,87.25,87.7,87.17,87.53,38876.152268193226,36.6197,36.8086,36.5862,36.7373,38876.1523
2007-06-13 10:20:00,87.53,87.94,87.45,87.76,57255.99503109261,36.7373,36.9093,36.7037,36.8338,57255.995
2007-06-13 10:25:00,87.8,87.85,87.6,87.62,31524.21516303348,36.8506,36.8716,36.7666,36.775,31524.2152
2007-06-13 10:30:00,87.61,87.63,87.48,87.54,21053.27443750292,36.7708,36.7792,36.7163,36.7415,21053.2744
2007-06-13 10:35:00,87.53,87.55,87.48,87.49,22612.776247688325,36.7373,36.7457,36.7163,36.7205,22612.7762
2007-06-13 10:40:00,87.51,87.55,87.47,87.53,41104.01199702951,36.7289,36.7457,36.7121,36.7373,41104.012
2007-06-13 10:45:00,87.52,87.64,87.5,87.53,54136.9914107218,36.7331,36.7834,36.7247,36.7373,54136.9914
2007-06-13 10:50:00,87.53,87.55,87.44,87.47,32749.538013893434,36.7373,36.7457,36.6995,36.7121,32749.538
2007-06-13 10:55:00,87.48,87.64,87.47,87.62,29407.748420639004,36.7163,36.7834,36.7121,36.775,29407.7484
2007-06-13 11:00:00,87.59,87.64,87.48,87.58,27959.639596895417,36.7624,36.7834,36.7163,36.7583,27959.6396
2007-06-13 11:05:00,87.58,87.6,87.5,87.5,42106.54887500584,36.7583,36.7666,36.7247,36.7247,42106.5489
2007-06-13 11:10:00,87.5,87.53,87.37,87.42,24729.2429900828,36.7247,36.7373,36.6701,36.6911,24729.243
2007-06-13 11:15:00,87.38,87.5,87.31,87.47,11696.263576390513,36.6743,36.7247,36.6449,36.7121,11696.2636
2007-06-13 11:20:00,87.47,87.5,87.39,87.5,16597.554979830347,36.7121,36.7247,36.6785,36.7247,16597.555
2007-06-13 11:25:00,87.5,87.55,87.44,87.53,25508.9938951755,36.7247,36.7457,36.6995,36.7373,25508.9939
2007-06-13 11:30:00,87.53,87.65,87.5,87.65,12141.83552215777,36.7373,36.7876,36.7247,36.7876,12141.8355
2007-06-13 11:35:00,87.65,87.68,87.45,87.54,15038.053169644943,36.7876,36.8002,36.7037,36.7415,15038.0532
2007-06-13 11:40:00,87.53,87.54,87.42,87.47,8465.866969577895,36.7373,36.7415,36.6911,36.7121,8465.867
2007-06-13 11:45:00,87.48,87.53,87.38,87.5,20273.52353241022,36.7163,36.7373,36.6743,36.7247,20273.5235
2007-06-13 11:50:00,87.49,87.6,87.44,87.6,10916.51267129781,36.7205,36.7666,36.6995,36.7666,10916.5127
2007-06-13 11:55:00,87.58,87.61,87.48,87.55,11473.477603506884,36.7583,36.7708,36.7163,36.7457,11473.4776
2007-06-13 12:00:00,87.57,87.65,87.46,87.51,16263.376020504904,36.7541,36.7876,36.7079,36.7289,16263.376
2007-06-13 12:05:00,87.52,87.59,87.48,87.59,20384.916518852035,36.7331,36.7624,36.7163,36.7624,20384.9165
2007-06-13 12:10:00,87.59,87.67,87.5,87.66,18936.807695108448,36.7624,36.796,36.7247,36.7918,18936.8077
2007-06-13 12:15:00,87.67,87.72,87.64,87.67,12921.586427250471,36.796,36.817,36.7834,36.796,12921.5864
2007-06-13 12:20:00,87.68,87.73,87.58,87.64,18714.02172222482,36.8002,36.8212,36.7583,36.7834,18714.0217
2007-06-13 12:25:00,87.64,87.75,87.56,87.59,16820.340952713974,36.7834,36.8296,36.7499,36.7624,16820.341
2007-06-13 12:30:00,87.6,87.68,87.55,87.67,11584.870589948698,36.7666,36.8002,36.7457,36.796,11584.8706
2007-06-13 12:35:00,87.68,87.68,87.55,87.59,16931.73393915579,36.8002,36.8002,36.7457,36.7624,16931.7339
2007-06-13 12:40:00,87.58,87.68,87.58,87.62,27291.28167824453,36.7583,36.8002,36.7583,36.775,27291.2817
2007-06-13 12:45:00,87.63,87.66,87.56,87.66,11027.905657739626,36.7792,36.7918,36.7499,36.7918,11027.9057
2007-06-13 12:50:00,87.66,87.82,87.66,87.79,13478.551359459543,36.7918,36.859,36.7918,36.8464,13478.5514
2007-06-13 12:55:00,87.78,87.86,87.64,87.72,87666.28032970794,36.8422,36.8758,36.7834,36.817,87666.2803
2007-06-13 13:00:00,87.7,87.89,87.7,87.87,12030.442535715956,36.8086,36.8884,36.8086,36.88,12030.4425
2007-06-13 13:05:00,87.87,87.93,87.81,87.82,35200.183715613355,36.88,36.9051,36.8548,36.859,35200.1837
2007-06-13 13:10:00,87.82,87.85,87.64,87.67,20496.30950529385,36.859,36.8716,36.7834,36.796,20496.3095
2007-06-13 13:15:00,87.68,87.71,87.41,87.56,29964.71335284808,36.8002,36.8128,36.6869,36.7499,29964.7134
2007-06-13 13:20:00,87.5,87.73,87.5,87.61,10805.119684855998,36.7247,36.8212,36.7247,36.7708,10805.1197
2007-06-13 13:25:00,87.6,87.71,87.6,87.69,7574.723078043379,36.7666,36.8128,36.7666,36.8044,7574.7231
2007-06-13 13:30:00,87.7,87.7,87.62,87.65,7686.116064485194,36.8086,36.8086,36.775,36.7876,7686.1161
2007-06-13 13:35:00,87.64,87.71,87.57,87.66,9802.582806879667,36.7834,36.8128,36.7541,36.7918,9802.5828
2007-06-13 13:40:00,87.66,87.81,87.61,87.63,15038.053169644943,36.7918,36.8548,36.7708,36.7792,15038.0532
2007-06-13 13:45:00,87.65,87.82,87.64,87.72,21833.02534259562,36.7876,36.859,36.7834,36.817,21833.0253
2007-06-13 13:50:00,87.71,87.73,87.64,87.7,6126.614254299792,36.8128,36.8212,36.7834,36.8086,6126.6143
2007-06-13 13:55:00,87.69,87.83,87.67,87.73,17822.877830690304,36.8044,36.8632,36.796,36.8212,17822.8778
2007-06-13 14:00:00,87.73,88.12,87.73,88.08,69620.616526134,36.8212,36.9849,36.8212,36.9681,69620.6165
2007-06-13 14:05:00,88.08,88.11,87.96,88.11,22501.38326124651,36.9681,36.9807,36.9177,36.9807,22501.3833
2007-06-13 14:10:00,88.11,88.29,88.08,88.22,37093.8644851242,36.9807,37.0562,36.9681,37.0269,37093.8645
2007-06-13 14:15:00,88.23,88.51,88.23,88.4,30187.499325731704,37.0311,37.1486,37.0311,37.1024,30187.4993
2007-06-13 14:20:00,88.4,88.73,88.4,88.69,64942.1110955778,37.1024,37.2409,37.1024,37.2241,64942.1111
2007-06-13 14:25:00,88.71,88.87,88.69,88.75,57478.78100397623,37.2325,37.2997,37.2241,37.2493,57478.781
2007-06-13 14:30:00,88.74,88.95,88.7,88.87,79089.02037368822,37.2451,37.3333,37.2283,37.2997,79089.0204
2007-06-13 14:35:00,88.88,88.89,88.74,88.78,35200.183715613355,37.3039,37.3081,37.2451,37.2619,35200.1837
2007-06-13 14:40:00,88.78,88.83,88.63,88.83,23615.31312566465,37.2619,37.2829,37.1989,37.2829,23615.3131
2007-06-13 14:45:00,88.86,88.99,88.79,88.93,54805.349329372686,37.2955,37.35,37.2661,37.3249,54805.3493
2007-06-13 14:50:00,88.88,89.64,88.88,89.11,132669.04685220096,37.3039,37.6229,37.3039,37.4004,132669.0469
2007-06-13 14:55:00,89.14,89.22,88.98,89.17,40881.226024145886,37.413,37.4466,37.3458,37.4256,40881.226
2007-06-13 15:00:00,89.17,89.36,89.16,89.31,34643.21878340428,37.4256,37.5053,37.4214,37.4843,34643.2188
2007-06-13 15:05:00,89.31,89.4,89.26,89.4,35088.79072917154,37.4843,37.5221,37.4634,37.5221,35088.7907
2007-06-13 15:10:00,89.4,89.4,89.22,89.3,29964.71335284808,37.5221,37.5221,37.4466,37.4802,29964.7134
2007-06-13 15:15:00,89.3,89.4,89.11,89.11,38876.152268193226,37.4802,37.5221,37.4004,37.4004,38876.1523
2007-06-13 15:20:00,89.13,89.32,89.13,89.18,28627.997515546303,37.4088,37.4885,37.4088,37.4298,28627.9975
2007-06-13 15:25:00,89.18,89.27,89.18,89.19,24172.27805787373,37.4298,37.4676,37.4298,37.434,24172.2781
2007-06-13 15:30:00,89.19,89.3,89.13,89.19,40547.04706482044,37.434,37.4802,37.4088,37.434,40547.0471
2007-06-13 15:35:00,89.19,89.32,89.19,89.27,33752.074891869765,37.434,37.4885,37.434,37.4676,33752.0749
2007-06-13 15:40:00,89.28,89.43,89.22,89.23,44668.58756316757,37.4718,37.5347,37.4466,37.4508,44668.5876
2007-06-13 15:45:00,89.24,89.32,89.22,89.24,60263.60566502159,37.455,37.4885,37.4466,37.455,60263.6057
2007-06-13 15:50:00,89.24,89.41,89.24,89.4,52800.275573420025,37.455,37.5263,37.455,37.5221,52800.2756
2007-06-13 15:55:00,89.39,89.69,89.39,89.65,89671.3540856606,37.5179,37.6438,37.5179,37.6271,89671.3541
2007-06-14 09:30:00,88.56,89.02,88.56,88.87,58147.13892262712,37.1696,37.3626,37.1696,37.2997,58147.1389
2007-06-14 09:35:00,88.87,89.14,88.76,88.88,29630.53439352263,37.2997,37.413,37.2535,37.3039,29630.5344
2007-06-14 09:40:00,88.88,89.23,88.77,89.15,47898.98416998019,37.3039,37.4508,37.2577,37.4172,47898.9842
2007-06-14 09:45:00,89.15,89.32,89.11,89.31,21833.02534259562,37.4172,37.4885,37.4004,37.4843,21833.0253
2007-06-14 09:50:00,89.29,89.48,89.15,89.42,31635.60814947529,37.476,37.5557,37.4172,37.5305,31635.6081
2007-06-14 09:55:00,89.39,89.98,89.38,89.94,36982.47149868238,37.5179,37.7656,37.5137,37.7488,36982.4715
2007-06-14 10:00:00,89.9,90.0,89.8,89.9,35088.79072917154,37.732,37.774,37.69,37.732,35088.7907
2007-06-14 10:05:00,89.89,90.15,89.82,90.02,44334.40860384213,37.7278,37.8369,37.6984,37.7823,44334.4086
2007-06-14 10:10:00,89.97,90.22,89.91,89.91,22724.16923413014,37.7614,37.8663,37.7362,37.7362,22724.1692
2007-06-14 10:15:00,89.9,90.02,89.8,89.92,24283.67104431554,37.732,37.7823,37.69,37.7404,24283.671
2007-06-14 10:20:00,89.92,89.94,89.81,89.84,17600.091857806678,37.7404,37.7488,37.6942,37.7068,17600.0919
2007-06-14 10:25:00,89.84,89.95,89.8,89.95,25286.20792229187,37.7068,37.753,37.69,37.753,25286.2079
2007-06-14 10:30:00,90.0,90.04,89.82,89.84,39210.33122751867,37.774,37.7907,37.6984,37.7068,39210.3312
2007-06-14 10:35:00,89.83,90.01,89.72,89.81,35534.3626749388,37.7026,37.7781,37.6564,37.6942,35534.3627
2007-06-14 10:40:00,89.81,89.96,89.62,89.78,24617.850003640982,37.6942,37.7572,37.6145,37.6816,24617.85
2007-06-14 10:45:00,89.79,89.8,89.42,89.45,33974.86086475339,37.6858,37.69,37.5305,37.5431,33974.8609
2007-06-14 10:50:00,89.45,89.45,89.16,89.17,14926.66018320313,37.5431,37.5431,37.4214,37.4256,14926.6602
2007-06-14 10:55:00,89.18,89.48,89.16,89.42,13701.337332343172,37.4298,37.5557,37.4214,37.5305,13701.3373
2007-06-14 11:00:00,89.42,89.44,89.19,89.19,20830.48846461929,37.5305,37.5389,37.434,37.434,20830.4885
2007-06-14 11:05:00,89.23,89.24,88.96,88.96,19716.558600201148,37.4508,37.455,37.3375,37.3375,19716.5586
2007-06-14 11:10:00,88.96,89.12,88.96,89.01,38876.152268193226,37.3375,37.4046,37.3375,37.3584,38876.1523
2007-06-14 11:15:00,89.03,89.09,88.96,89.09,16486.16199338853,37.3668,37.392,37.3375,37.392,16486.162
2007-06-14 11:20:00,89.13,89.13,88.86,88.93,38541.97330886778,37.4088,37.4088,37.2955,37.3249,38541.9733
2007-06-14 11:25:00,88.96,89.08,88.84,89.0,12364.6214950414,37.3375,37.3878,37.2871,37.3542,12364.6215
2007-06-14 11:30:00,89.05,89.05,88.93,88.93,11139.29864418144,37.3752,37.3752,37.3249,37.3249,11139.2986
2007-06-14 11:35:00,88.96,88.97,88.79,88.84,19605.16561375933,37.3375,37.3416,37.2661,37.2871,19605.1656
2007-06-14 11:40:00,88.81,88.96,88.81,88.93,13144.3724001341,37.2745,37.3375,37.2745,37.3249,13144.3724
2007-06-14 11:45:00,88.91,89.05,88.7,88.81,31190.03620370804,37.3165,37.3752,37.2283,37.2745,31190.0362
2007-06-14 11:50:00,88.75,88.9,88.7,88.87,20050.73755952659,37.2493,37.3123,37.2283,37.2997,20050.7376
2007-06-14 11:55:00,88.84,88.85,88.72,88.76,9245.617874670595,37.2871,37.2913,37.2367,37.2535,9245.6179
2007-06-14 12:00:00,88.74,89.02,88.74,88.9,15929.19706117946,37.2451,37.3626,37.2451,37.3123,15929.1971
2007-06-14 12:05:00,88.91,88.95,88.69,88.87,19716.558600201148,37.3165,37.3333,37.2241,37.2997,19716.5586
2007-06-14 12:10:00,88.86,89.02,88.81,88.99,16820.340952713974,37.2955,37.3626,37.2745,37.35,16820.341
2007-06-14 12:15:00,88.96,89.0,88.89,88.94,12141.83552215777,37.3375,37.3542,37.3081,37.3291,12141.8355
2007-06-14 12:20:00,88.96,89.04,88.86,89.03,12476.014481483213,37.3375,37.371,37.2955,37.3668,12476.0145
2007-06-14 12:25:00,89.03,89.1,88.98,89.07,25508.9938951755,37.3668,37.3962,37.3458,37.3836,25508.9939
2007-06-14 12:30:00,89.06,89.09,88.99,89.05,20162.130545968408,37.3794,37.392,37.35,37.3752,20162.1305
2007-06-14 12:35:00,89.04,89.13,88.96,88.96,14592.481223877689,37.371,37.4088,37.3375,37.3375,14592.4812
2007-06-14 12:40:00,88.96,88.98,88.9,88.96,10916.51267129781,37.3375,37.3458,37.3123,37.3375,10916.5127
2007-06-14 12:45:00,88.96,89.01,88.86,88.87,28627.997515546303,37.3375,37.3584,37.2955,37.2997,28627.9975
2007-06-14 12:50:00,88.87,88.87,88.7,88.7,11139.29864418144,37.2997,37.2997,37.2283,37.2283,11139.2986
2007-06-14 12:55:00,88.7,88.75,88.52,88.52,11027.905657739626,37.2283,37.2493,37.1528,37.1528,11027.9057
2007-06-14 13:00:00,88.52,88.59,88.51,88.59,11139.29864418144,37.1528,37.1822,37.1486,37.1822,11139.2986
2007-06-14 13:05:00,88.58,88.58,88.43,88.45,18045.66380357393,37.178,37.178,37.115,37.1234,18045.6638
2007-06-14 13:10:00,88.43,88.46,88.37,88.45,15929.19706117946,37.115,37.1276,37.0898,37.1234,15929.1971
2007-06-14 13:15:00,88.45,88.54,88.43,88.44,10470.940725530554,37.1234,37.1612,37.115,37.1192,10470.9407
2007-06-14 13:20:00,88.44,88.44,88.32,88.32,6906.365159392493,37.1192,37.1192,37.0688,37.0688,6906.3652
2007-06-14 13:25:00,88.34,88.34,88.24,88.29,11250.691630623254,37.0772,37.0772,37.0353,37.0562,11250.6916
2007-06-14 13:30:00,88.26,88.29,88.08,88.08,14926.66018320313,37.0437,37.0562,36.9681,36.9681,14926.6602
2007-06-14 13:35:00,88.08,88.12,87.97,88.12,21276.06041038655,36.9681,36.9849,36.9219,36.9849,21276.0604
2007-06-14 13:40:00,88.13,88.22,88.1,88.2,14258.302264552243,36.9891,37.0269,36.9765,37.0185,14258.3023
2007-06-14 13:45:00,88.2,88.33,88.16,88.33,7463.330091601565,37.0185,37.073,37.0017,37.073,7463.3301
2007-06-14 13:50:00,88.32,88.33,88.07,88.16,19605.16561375933,37.0688,37.073,36.9639,37.0017,19605.1656
2007-06-14 13:55:00,88.12,88.14,88.04,88.1,12921.586427250471,36.9849,36.9933,36.9513,36.9765,12921.5864
2007-06-14 14:00:00,88.1,88.11,87.9,87.95,23392.527152781026,36.9765,36.9807,36.8926,36.9135,23392.5272
2007-06-14 14:05:00,87.95,88.03,87.83,87.87,27402.674664686343,36.9135,36.9471,36.8632,36.88,27402.6747
2007-06-14 14:10:00,87.82,87.93,87.75,87.85,42329.33484788948,36.859,36.9051,36.8296,36.8716,42329.3348
2007-06-14 14:15:00,87.83,87.89,87.74,87.82,27959.639596895417,36.8632,36.8884,36.8254,36.859,27959.6396
2007-06-14 14:20:00,87.8,87.8,87.69,87.76,26288.7448002682,36.8506,36.8506,36.8044,36.8338,26288.7448
2007-06-14 14:25:00,87.8,87.8,87.75,87.79,17154.519912039417,36.8506,36.8506,36.8296,36.8464,17154.5199
2007-06-14 14:30:00,87.8,87.83,87.68,87.8,22278.59728836288,36.8506,36.8632,36.8002,36.8506,22278.5973
2007-06-14 14:35:00,87.82,87.99,87.82,87.94,16263.376020504904,36.859,36.9303,36.859,36.9093,16263.376
2007-06-14 14:40:00,87.94,87.97,87.91,87.93,7797.509050927008,36.9093,36.9219,36.8968,36.9051,7797.5091
2007-06-14 14:45:00,87.93,87.98,87.88,87.94,39321.724213960486,36.9051,36.9261,36.8842,36.9093,39321.7242
2007-06-14 14:50:00,87.94,87.98,87.89,87.92,23838.09909854828,36.9093,36.9261,36.8884,36.901,23838.0991
2007-06-14 14:55:00,87.92,87.92,87.78,87.88,20941.88145106111,36.901,36.901,36.8422,36.8842,20941.8815
2007-06-14 15:00:00,87.85,87.94,87.85,87.91,10916.51267129781,36.8716,36.9093,36.8716,36.8968,10916.5127
2007-06-14 15:05:00,87.9,87.96,87.9,87.92,20607.702491735665,36.8926,36.9177,36.8926,36.901,20607.7025
2007-06-14 15:10:00,87.91,88.02,87.89,87.99,29407.748420639004,36.8968,36.9429,36.8884,36.9303,29407.7484
2007-06-14 15:15:00,87.98,88.02,87.97,88.02,41438.19095635496,36.9261,36.9429,36.9219,36.9429,41438.191
2007-06-14 15:20:00,88.01,88.21,88.01,88.09,19827.951586642965,36.9387,37.0227,36.9387,36.9723,19827.9516
2007-06-14 15:25:00,88.09,88.09,87.92,88.02,16486.16199338853,36.9723,36.9723,36.901,36.9429,16486.162
2007-06-14 15:30:00,88.0,88.14,88.0,88.13,21164.66742394474,36.9345,36.9933,36.9345,36.9891,21164.6674
2007-06-14 15:35:00,88.13,88.13,88.08,88.11,18602.628735783004,36.9891,36.9891,36.9681,36.9807,18602.6287
2007-06-14 15:40:00,88.12,88.16,88.01,88.1,25063.421949408243,36.9849,37.0017,36.9387,36.9765,25063.4219
2007-06-14 15:45:00,88.12,88.25,88.12,88.25,26734.316746035456,36.9849,37.0395,36.9849,37.0395,26734.3167
2007-06-14 15:50:00,88.28,88.32,88.17,88.19,37428.04344444964,37.052,37.0688,37.0059,37.0143,37428.0434
2007-06-14 15:55:00,88.2,88.2,87.97,88.04,49124.30702084016,37.0185,37.0185,36.9219,36.9513,49124.307
2007-06-15 09:30:00,88.97,89.32,88.97,89.24,239049.3489041337,37.3416,37.4885,37.3416,37.455,239049.3489
2007-06-15 09:35:00,89.16,89.63,89.15,89.57,36314.113580031495,37.4214,37.6187,37.4172,37.5935,36314.1136
2007-06-15 09:40:00,89.61,89.9,89.6,89.83,34197.646837637025,37.6103,37.732,37.6061,37.7026,34197.6468
2007-06-15 09:45:00,89.84,89.85,89.54,89.58,35645.75566138061,37.7068,37.711,37.5809,37.5977,35645.7557
2007-06-15 09:50:00,89.57,89.63,89.33,89.44,30298.89231217352,37.5935,37.6187,37.4927,37.5389,30298.8923
2007-06-15 09:55:00,89.48,89.55,89.41,89.46,27848.2466104536,37.5557,37.5851,37.5263,37.5473,27848.2466
2007-06-15 10:00:00,89.48,89.57,89.34,89.4,25397.60090873368,37.5557,37.5935,37.4969,37.5221,25397.6009
2007-06-15 10:05:00,89.41,89.43,89.26,89.28,10916.51267129781,37.5263,37.5347,37.4634,37.4718,10916.5127
2007-06-15 10:10:00,89.29,89.46,89.29,89.46,13255.765386575917,37.476,37.5473,37.476,37.5473,13255.7654
2007-06-15 10:15:00,89.48,89.52,89.43,89.46,11696.263576390513,37.5557,37.5725,37.5347,37.5473,11696.2636
2007-06-15 10:20:00,89.48,89.55,89.43,89.44,27848.2466104536,37.5557,37.5851,37.5347,37.5389,27848.2466
2007-06-15 10:25:00,89.44,89.53,89.36,89.48,22389.99027480469,37.5389,37.5767,37.5053,37.5557,22389.9903
2007-06-15 10:30:00,89.5,89.82,89.5,89.82,44334.40860384213,37.5641,37.6984,37.5641,37.6984,44334.4086
2007-06-15 10:35:00,89.82,89.85,89.73,89.76,66056.04095999594,37.6984,37.711,37.6606,37.6732,66056.041
2007-06-15 10:40:00,89.76,89.86,89.64,89.68,45559.731454702094,37.6732,37.7152,37.6229,37.6396,45559.7315
2007-06-15 10:45:00,89.68,89.68,89.29,89.33,31078.643217266217,37.6396,37.6396,37.476,37.4927,31078.6432
2007-06-15 10:50:00,89.31,89.36,89.14,89.14,25620.38688161732,37.4843,37.5053,37.413,37.413,25620.3869
2007-06-15 10:55:00,89.17,89.48,89.16,89.47,19939.34457308477,37.4256,37.5557,37.4214,37.5515,19939.3446
2007-06-15 11:00:00,89.48,89.57,89.48,89.55,7351.937105159751,37.5557,37.5935,37.5557,37.5851,7351.9371
2007-06-15 11:05:00,89.55,89.57,89.4,89.45,28627.997515546303,37.5851,37.5935,37.5221,37.5431,28627.9975
2007-06-15 11:10:00,89.44,89.49,89.42,89.48,7908.902037368823,37.5389,37.5599,37.5305,37.5557,7908.902
2007-06-15 11:15:00,89.47,89.5,89.4,89.41,17488.69887136486,37.5515,37.5641,37.5221,37.5263,17488.6989
2007-06-15 11:20:00,89.41,89.59,89.4,89.56,12810.193440808656,37.5263,37.6019,37.5221,37.5893,12810.1934
2007-06-15 11:25:00,89.57,89.68,89.57,89.6,19827.951586642965,37.5935,37.6396,37.5935,37.6061,19827.9516
2007-06-15 11:30:00,89.59,89.61,89.5,89.56,12253.228508599585,37.6019,37.6103,37.5641,37.5893,12253.2285
2007-06-15 11:35:00,89.57,89.66,89.57,89.62,12141.83552215777,37.5935,37.6312,37.5935,37.6145,12141.8355
2007-06-15 11:40:00,89.63,89.66,89.59,89.62,6572.18620006705,37.6187,37.6312,37.6019,37.6145,6572.1862
2007-06-15 11:45:00,89.63,89.75,89.61,89.75,11473.477603506884,37.6187,37.669,37.6103,37.669,11473.4776
2007-06-15 11:50:00,89.75,89.87,89.69,89.73,35088.79072917154,37.669,37.7194,37.6438,37.6606,35088.7907
2007-06-15 11:55:00,89.7,89.83,89.58,89.59,14146.90927811043,37.648,37.7026,37.5977,37.6019,14146.9093
2007-06-15 12:00:00,89.59,89.76,89.58,89.72,8131.688010252452,37.6019,37.6732,37.5977,37.6564,8131.688
2007-06-15 12:05:00,89.72,89.77,89.71,89.74,14703.874210319502,37.6564,37.6774,37.6522,37.6648,14703.8742
2007-06-15 12:10:00,89.74,89.74,89.55,89.59,16040.590047621274,37.6648,37.6648,37.5851,37.6019,16040.59
2007-06-15 12:15:00,89.6,89.76,89.58,89.74,17377.305884923047,37.6061,37.6732,37.5977,37.6648,17377.3059
2007-06-15 12:20:00,89.73,89.73,89.57,89.6,10025.368779763296,37.6606,37.6606,37.5935,37.6061,10025.3688
2007-06-15 12:25:00,89.6,89.6,89.54,89.58,15483.625115412202,37.6061,37.6061,37.5809,37.5977,15483.6251
2007-06-15 12:30:00,89.59,89.69,89.57,89.66,18045.66380357393,37.6019,37.6438,37.5935,37.6312,18045.6638
2007-06-15 12:35:00,89.66,89.66,89.55,89.55,6683.579186508864,37.6312,37.6312,37.5851,37.5851,6683.5792
2007-06-15 12:40:00,89.53,89.54,89.28,89.31,11696.263576390513,37.5767,37.5809,37.4718,37.4843,11696.2636
2007-06-15 12:45:00,89.31,89.31,89.14,89.19,23838.09909854828,37.4843,37.4843,37.413,37.434,23838.0991
2007-06-15 12:50:00,89.17,89.18,88.81,88.86,30967.250230824404,37.4256,37.4298,37.2745,37.2955,30967.2502
2007-06-15 12:55:00,88.86,88.96,88.8,88.87,35422.96968849698,37.2955,37.3375,37.2703,37.2997,35422.9697
2007-06-15 13:00:00,88.85,88.87,88.72,88.8,17043.126925597604,37.2913,37.2997,37.2367,37.2703,17043.1269
2007-06-15 13:05:00,88.78,88.9,88.69,88.71,32749.538013893434,37.2619,37.3123,37.2241,37.2325,32749.538
2007-06-15 13:10:00,88.7,88.72,88.61,88.61,11807.656562832326,37.2283,37.2367,37.1906,37.1906,11807.6566
2007-06-15 13:15:00,88.61,88.65,88.57,88.65,13812.730318784988,37.1906,37.2073,37.1738,37.2073,13812.7303
2007-06-15 13:20:00,88.65,88.95,88.65,88.91,11473.477603506884,37.2073,37.3333,37.2073,37.3165,11473.4776
2007-06-15 13:25:00,88.94,88.98,88.89,88.96,10025.368779763296,37.3291,37.3458,37.3081,37.3375,10025.3688
2007-06-15 13:30:00,88.96,89.07,88.96,89.05,12253.228508599585,37.3375,37.3836,37.3375,37.3752,12253.2285
2007-06-15 13:35:00,89.05,89.05,88.96,88.99,7908.902037368823,37.3752,37.3752,37.3375,37.35,7908.902
2007-06-15 13:40:00,88.98,88.98,88.9,88.9,5569.6493220907205,37.3458,37.3458,37.3123,37.3123,5569.6493
2007-06-15 13:45:00,88.9,88.95,88.86,88.87,13812.730318784988,37.3123,37.3333,37.2955,37.2997,13812.7303
2007-06-15 13:50:00,88.87,88.95,88.81,88.89,18491.23574934119,37.2997,37.3333,37.2745,37.3081,18491.2357
2007-06-15 13:55:00,88.89,88.91,88.86,88.9,9134.22488822878,37.3081,37.3165,37.2955,37.3123,9134.2249
2007-06-15 14:00:00,88.9,88.92,88.87,88.88,4232.933484788948,37.3123,37.3207,37.2997,37.3039,4232.9335
2007-06-15 14:05:00,88.89,88.94,88.78,88.79,17488.69887136486,37.3081,37.3291,37.2619,37.2661,17488.6989
2007-06-15 14:10:00,88.78,88.9,88.75,88.85,16263.376020504904,37.2619,37.3123,37.2493,37.2913,16263.376
2007-06-15 14:15:00,88.86,88.93,88.85,88.91,4344.326471230762,37.2955,37.3249,37.2913,37.3165,4344.3265
2007-06-15 14:20:00,88.9,89.02,88.9,89.0,9134.22488822878,37.3123,37.3626,37.3123,37.3542,9134.2249
2007-06-15 14:25:00,88.99,89.01,88.94,88.95,7129.151132276122,37.35,37.3584,37.3291,37.3333,7129.1511
2007-06-15 14:30:00,88.95,88.98,88.9,88.95,23838.09909854828,37.3333,37.3458,37.3123,37.3333,23838.0991
2007-06-15 14:35:00,88.95,88.95,88.87,88.87,11139.29864418144,37.3333,37.3333,37.2997,37.2997,11139.2986
2007-06-15 14:40:00,88.85,88.92,88.79,88.82,13701.337332343172,37.2913,37.3207,37.2661,37.2787,13701.3373
2007-06-15 14:45:00,88.84,88.94,88.81,88.9,6683.579186508864,37.2871,37.3291,37.2745,37.3123,6683.5792
2007-06-15 14:50:00,88.9,88.97,88.82,88.95,11696.263576390513,37.3123,37.3416,37.2787,37.3333,11696.2636
2007-06-15 14:55:00,88.95,89.01,88.9,88.96,11584.870589948698,37.3333,37.3584,37.3123,37.3375,11584.8706
2007-06-15 15:00:00,88.96,88.97,88.86,88.92,26622.923759593643,37.3375,37.3416,37.2955,37.3207,26622.9238
2007-06-15 15:05:00,88.93,89.02,88.93,88.95,9691.189820437854,37.3249,37.3626,37.3249,37.3333,9691.1898
2007-06-15 15:10:00,88.91,89.0,88.9,88.96,11473.477603506884,37.3165,37.3542,37.3123,37.3375,11473.4776
2007-06-15 15:15:00,88.97,88.99,88.91,88.99,17043.126925597604,37.3416,37.35,37.3165,37.35,17043.1269
2007-06-15 15:20:00,88.96,89.05,88.94,89.0,15372.232128970389,37.3375,37.3752,37.3291,37.3542,15372.2321
2007-06-15 15:25:00,88.99,89.0,88.92,88.96,21053.27443750292,37.35,37.3542,37.3207,37.3375,21053.2744
2007-06-15 15:30:00,88.95,89.0,88.9,88.95,24840.63597652461,37.3333,37.3542,37.3123,37.3333,24840.636
2007-06-15 15:35:00,88.95,88.96,88.92,88.95,45671.124441143904,37.3333,37.3375,37.3207,37.3333,45671.1244
2007-06-15 15:40:00,88.95,89.15,88.94,89.0,48790.12806151471,37.3333,37.4172,37.3291,37.3542,48790.1281
2007-06-15 15:45:00,89.01,89.04,88.85,88.9,35757.148647822425,37.3584,37.371,37.2913,37.3123,35757.1486
2007-06-15 15:50:00,88.9,89.01,88.86,88.95,45336.94548181846,37.3123,37.3584,37.2955,37.3333,45336.9455
2007-06-15 15:55:00,88.93,89.01,88.86,88.97,113620.8461706507,37.3249,37.3584,37.2955,37.3416,113620.8462
2007-06-18 09:30:00,88.73,88.99,88.66,88.67,22946.95520701377,37.2409,37.35,37.2115,37.2157,22946.9552
2007-06-18 09:35:00,88.64,88.64,88.16,88.2,16708.94796627216,37.2031,37.2031,37.0017,37.0185,16708.948
2007-06-18 09:40:00,88.14,88.2,87.84,87.9,27402.674664686343,36.9933,37.0185,36.8674,36.8926,27402.6747
2007-06-18 09:45:00,87.84,87.87,87.43,87.46,32081.180095242547,36.8674,36.88,36.6953,36.7079,32081.1801
2007-06-18 09:50:00,87.48,88.0,87.34,87.99,49458.4859801656,36.7163,36.9345,36.6575,36.9303,49458.486
2007-06-18 09:55:00,88.0,88.17,87.9,88.11,37539.43643089145,36.9345,37.0059,36.8926,36.9807,37539.4364
2007-06-18 10:00:00,88.12,88.17,87.89,87.91,36536.89955291512,36.9849,37.0059,36.8884,36.8968,36536.8996
2007-06-18 10:05:00,87.93,87.93,87.57,87.65,38319.18733598416,36.9051,36.9051,36.7541,36.7876,38319.1873
2007-06-18 10:10:00,87.65,87.84,87.64,87.82,22724.16923413014,36.7876,36.8674,36.7834,36.859,22724.1692
2007-06-18 10:15:00,87.82,87.87,87.66,87.66,25174.814935850056,36.859,36.88,36.7918,36.7918,25174.8149
2007-06-18 10:20:00,87.67,87.8,87.66,87.75,19382.379640875708,36.796,36.8506,36.7918,36.8296,19382.3796
2007-06-18 10:25:00,87.8,87.94,87.8,87.94,18936.807695108448,36.8506,36.9093,36.8506,36.9093,18936.8077
2007-06-18 10:30:00,87.95,87.96,87.84,87.93,12364.6214950414,36.9135,36.9177,36.8674,36.9051,12364.6215
2007-06-18 10:35:00,87.94,87.94,87.63,87.68,21387.453396828365,36.9093,36.9093,36.7792,36.8002,21387.4534
2007-06-18 10:40:00,87.64,87.71,87.58,87.6,14258.302264552243,36.7834,36.8128,36.7583,36.7666,14258.3023
2007-06-18 10:45:00,87.63,87.71,87.59,87.61,10025.368779763296,36.7792,36.8128,36.7624,36.7708,10025.3688
2007-06-18 10:50:00,87.61,87.75,87.57,87.58,14369.695250994058,36.7708,36.8296,36.7541,36.7583,14369.6953
2007-06-18 10:55:00,87.62,87.67,87.32,87.33,18045.66380357393,36.775,36.796,36.6491,36.6533,18045.6638
2007-06-18 11:00:00,87.34,87.36,87.09,87.1,23615.31312566465,36.6575,36.6659,36.5526,36.5568,23615.3131
2007-06-18 11:05:00,87.1,87.2,87.1,87.12,24060.885071431912,36.5568,36.5988,36.5568,36.5652,24060.8851
2007-06-18 11:10:00,87.12,87.19,87.02,87.19,24395.06403075736,36.5652,36.5946,36.5232,36.5946,24395.064
2007-06-18 11:15:00,87.18,87.41,87.18,87.24,28962.176474871747,36.5904,36.6869,36.5904,36.6155,28962.1765
2007-06-18 11:20:00,87.21,87.46,87.2,87.25,14592.481223877689,36.603,36.7079,36.5988,36.6197,14592.4812
2007-06-18 11:25:00,87.26,87.38,87.26,87.3,7463.330091601565,36.6239,36.6743,36.6239,36.6407,7463.3301
2007-06-18 11:30:00,87.3,87.39,87.2,87.29,14815.267196761317,36.6407,36.6785,36.5988,36.6365,14815.2672
2007-06-18 11:35:00,87.26,87.39,87.26,87.37,6460.793213625236,36.6239,36.6785,36.6239,36.6701,6460.7932
2007-06-18 11:40:00,87.38,87.47,87.38,87.47,4901.291403439834,36.6743,36.7121,36.6743,36.7121,4901.2914
2007-06-18 11:45:00,87.47,87.48,87.3,87.34,8131.688010252452,36.7121,36.7163,36.6407,36.6575,8131.688
2007-06-18 11:50:00,87.35,87.39,87.28,87.36,5569.6493220907205,36.6617,36.6785,36.6323,36.6659,5569.6493
2007-06-18 11:55:00,87.35,87.39,87.29,87.29,16931.73393915579,36.6617,36.6785,36.6365,36.6365,16931.7339
2007-06-18 12:00:00,87.34,87.34,87.23,87.28,14258.302264552243,36.6575,36.6575,36.6114,36.6323,14258.3023
2007-06-18 12:05:00,87.29,87.31,87.29,87.3,9913.975793321482,36.6365,36.6449,36.6365,36.6407,9913.9758
2007-06-18 12:10:00,87.3,87.38,87.29,87.38,16151.983034063089,36.6407,36.6743,36.6365,36.6743,16151.983
2007-06-18 12:15:00,87.38,87.49,87.34,87.49,31301.429190149847,36.6743,36.7205,36.6575,36.7205,31301.4292
2007-06-18 12:20:00,87.49,87.68,87.49,87.55,19605.16561375933,36.7205,36.8002,36.7205,36.7457,19605.1656
2007-06-18 12:25:00,87.55,87.55,87.38,87.38,14035.516291668617,36.7457,36.7457,36.6743,36.6743,14035.5163
2007-06-18 12:30:00,87.38,87.41,87.2,87.22,23615.31312566465,36.6743,36.6869,36.5988,36.6072,23615.3131
2007-06-18 12:35:00,87.26,87.29,87.23,87.27,12141.83552215777,36.6239,36.6365,36.6114,36.6281,12141.8355
2007-06-18 12:40:00,87.29,87.5,87.29,87.42,14369.695250994058,36.6365,36.7247,36.6365,36.6911,14369.6953
2007-06-18 12:45:00,87.44,87.47,87.36,87.37,7017.758145834308,36.6995,36.7121,36.6659,36.6701,7017.7581
2007-06-18 12:50:00,87.35,87.44,87.31,87.4,6572.18620006705,36.6617,36.6995,36.6449,36.6827,6572.1862
2007-06-18 12:55:00,87.38,87.44,87.29,87.32,7797.509050927008,36.6743,36.6995,36.6365,36.6491,7797.5091
2007-06-18 13:00:00,87.29,87.43,87.23,87.4,17822.877830690304,36.6365,36.6953,36.6114,36.6827,17822.8778
2007-06-18 13:05:00,87.41,87.47,87.4,87.47,17043.126925597604,36.6869,36.7121,36.6827,36.7121,17043.1269
2007-06-18 13:10:00,87.46,87.6,87.43,87.56,33974.86086475339,36.7079,36.7666,36.6953,36.7499,33974.8609
2007-06-18 13:15:00,87.62,87.65,87.57,87.61,14369.695250994058,36.775,36.7876,36.7541,36.7708,14369.6953
2007-06-18 13:20:00,87.64,87.64,87.5,87.62,15595.018101854015,36.7834,36.7834,36.7247,36.775,15595.0181
2007-06-18 13:25:00,87.63,87.64,87.57,87.57,11919.04954927414,36.7792,36.7834,36.7541,36.7541,11919.0495
2007-06-18 13:30:00,87.61,87.67,87.6,87.6,20941.88145106111,36.7708,36.796,36.7666,36.7666,20941.8815
2007-06-18 13:35:00,87.6,87.63,87.49,87.57,9579.79683399604,36.7666,36.7792,36.7205,36.7541,9579.7968
2007-06-18 13:40:00,87.56,87.59,87.49,87.58,14815.267196761317,36.7499,36.7624,36.7205,36.7583,14815.2672
2007-06-18 13:45:00,87.57,87.57,87.48,87.52,18268.44977645756,36.7541,36.7541,36.7163,36.7331,18268.4498
2007-06-18 13:50:00,87.51,87.62,87.51,87.62,10916.51267129781,36.7289,36.775,36.7289,36.775,10916.5127
2007-06-18 13:55:00,87.65,87.67,87.56,87.56,9802.582806879667,36.7876,36.796,36.7499,36.7499,9802.5828
2007-06-18 14:00:00,87.57,87.61,87.56,87.56,8688.652942461524,36.7541,36.7708,36.7499,36.7499,8688.6529
2007-06-18 14:05:00,87.56,87.62,87.52,87.62,17154.519912039417,36.7499,36.775,36.7331,36.775,17154.5199
2007-06-18 14:10:00,87.6,87.6,87.56,87.59,7129.151132276122,36.7666,36.7666,36.7499,36.7624,7129.1511
2007-06-18 14:15:00,87.58,87.58,87.51,87.57,21833.02534259562,36.7583,36.7583,36.7289,36.7541,21833.0253
2007-06-18 14:20:00,87.59,87.6,87.39,87.48,24395.06403075736,36.7624,36.7666,36.6785,36.7163,24395.064
2007-06-18 14:25:00,87.47,87.47,87.39,87.39,16931.73393915579,36.7121,36.7121,36.6785,36.6785,16931.7339
2007-06-18 14:30:00,87.41,87.42,87.27,87.29,12698.80045436684,36.6869,36.6911,36.6281,36.6365,12698.8005
2007-06-18 14:35:00,87.29,87.33,87.2,87.3,16486.16199338853,36.6365,36.6533,36.5988,36.6407,16486.162
2007-06-18 14:40:00,87.31,87.33,87.2,87.23,19605.16561375933,36.6449,36.6533,36.5988,36.6114,19605.1656
2007-06-18 14:45:00,87.22,87.28,87.16,87.19,14146.90927811043,36.6072,36.6323,36.582,36.5946,14146.9093
2007-06-18 14:50:00,87.2,87.2,87.1,87.17,9468.403847554224,36.5988,36.5988,36.5568,36.5862,9468.4038
2007-06-18 14:55:00,87.16,87.21,87.1,87.17,23726.70611210647,36.582,36.603,36.5568,36.5862,23726.7061
2007-06-18 15:00:00,87.18,87.18,87.08,87.18,17600.091857806678,36.5904,36.5904,36.5484,36.5904,17600.0919
2007-06-18 15:05:00,87.18,87.2,87.17,87.18,16263.376020504904,36.5904,36.5988,36.5862,36.5904,16263.376
2007-06-18 15:10:00,87.19,87.23,87.09,87.16,20830.48846461929,36.5946,36.6114,36.5526,36.582,20830.4885
2007-06-18 15:15:00,87.16,87.17,87.04,87.09,24172.27805787373,36.582,36.5862,36.5316,36.5526,24172.2781
2007-06-18 15:20:00,87.08,87.1,87.05,87.08,25954.56584094276,36.5484,36.5568,36.5358,36.5484,25954.5658
2007-06-18 15:25:00,87.08,87.09,87.01,87.02,23281.13416633921,36.5484,36.5526,36.519,36.5232,23281.1342
2007-06-18 15:30:00,87.0,87.02,86.95,87.0,31190.03620370804,36.5148,36.5232,36.4938,36.5148,31190.0362
2007-06-18 15:35:00,87.0,87.19,87.0,87.14,32972.32398677706,36.5148,36.5946,36.5148,36.5736,32972.324
2007-06-18 15:40:00,87.17,87.2,87.11,87.13,16486.16199338853,36.5862,36.5988,36.561,36.5694,16486.162
2007-06-18 15:45:00,87.13,87.13,87.04,87.11,36425.50656647331,36.5694,36.5694,36.5316,36.561,36425.5066
2007-06-18 15:50:00,87.11,87.13,86.94,86.94,45559.731454702094,36.561,36.5694,36.4896,36.4896,45559.7315
2007-06-18 15:55:00,86.94,86.98,86.84,86.88,61377.53552943974,36.4896,36.5064,36.4477,36.4645,61377.5355
2007-06-19 09:30:00,86.85,86.95,86.63,86.64,35311.576702055165,36.4519,36.4938,36.3595,36.3637,35311.5767
2007-06-19 09:35:00,86.64,86.8,86.5,86.51,20719.09547817748,36.3637,36.4309,36.305,36.3092,20719.0955
2007-06-19 09:40:00,86.51,86.51,85.91,86.15,37985.00837665871,36.3092,36.3092,36.0573,36.1581,37985.0084
2007-06-19 09:45:00,86.11,86.23,86.02,86.17,32860.93100033525,36.1413,36.1916,36.1035,36.1665,32860.931
2007-06-19 09:50:00,86.16,86.37,86.09,86.27,73742.15702448113,36.1623,36.2504,36.1329,36.2084,73742.157
2007-06-19 09:55:00,86.25,86.4,86.15,86.4,14258.302264552243,36.2,36.263,36.1581,36.263,14258.3023
2007-06-19 10:00:00,86.41,86.69,86.41,86.69,21053.27443750292,36.2672,36.3847,36.2672,36.3847,21053.2744
2007-06-19 10:05:00,86.68,86.91,86.62,86.72,14815.267196761317,36.3805,36.477,36.3553,36.3973,14815.2672
2007-06-19 10:10:00,86.71,86.71,86.21,86.23,16597.554979830347,36.3931,36.3931,36.1832,36.1916,16597.555
2007-06-19 10:15:00,86.23,86.33,86.21,86.27,16151.983034063089,36.1916,36.2336,36.1832,36.2084,16151.983
2007-06-19 10:20:00,86.29,86.36,86.16,86.16,21833.02534259562,36.2168,36.2462,36.1623,36.1623,21833.0253
2007-06-19 10:25:00,86.24,86.39,86.2,86.29,29519.141407080817,36.1958,36.2588,36.1791,36.2168,29519.1414
2007-06-19 10:30:00,86.29,86.48,86.24,86.28,39878.68914616956,36.2168,36.2966,36.1958,36.2126,39878.6891
2007-06-19 10:35:00,86.27,86.31,86.14,86.29,41104.01199702951,36.2084,36.2252,36.1539,36.2168,41104.012
2007-06-19 10:40:00,86.29,86.35,86.25,86.3,21498.846383270185,36.2168,36.242,36.2,36.221,21498.8464
2007-06-19 10:45:00,86.3,86.43,86.24,86.36,35645.75566138061,36.221,36.2756,36.1958,36.2462,35645.7557
2007-06-19 10:50:00,86.36,86.43,86.33,86.34,22167.204301921065,36.2462,36.2756,36.2336,36.2378,22167.2043
2007-06-19 10:55:00,86.33,86.48,86.24,86.39,58369.92489551075,36.2336,36.2966,36.1958,36.2588,58369.9249
2007-06-19 11:00:00,86.41,86.41,86.33,86.37,8688.652942461524,36.2672,36.2672,36.2336,36.2504,8688.6529
2007-06-19 11:05:00,86.37,86.44,86.33,86.42,31747.001135917104,36.2504,36.2798,36.2336,36.2714,31747.0011
2007-06-19 11:10:00,86.41,86.45,86.37,86.43,13701.337332343172,36.2672,36.284,36.2504,36.2756,13701.3373
2007-06-19 11:15:00,86.43,86.53,86.41,86.53,11250.691630623254,36.2756,36.3176,36.2672,36.3176,11250.6916
2007-06-19 11:20:00,86.53,86.65,86.49,86.58,14926.66018320313,36.3176,36.3679,36.3008,36.3385,14926.6602
2007-06-19 11:25:00,86.59,86.6,86.42,86.5,28627.997515546303,36.3427,36.3469,36.2714,36.305,28627.9975
2007-06-19 11:30:00,86.5,86.5,86.4,86.48,24283.67104431554,36.305,36.305,36.263,36.2966,24283.671
2007-06-19 11:35:00,86.46,86.57,86.43,86.54,8688.652942461524,36.2882,36.3343,36.2756,36.3218,8688.6529
2007-06-19 11:40:00,86.54,86.54,86.47,86.5,9468.403847554224,36.3218,36.3218,36.2924,36.305,9468.4038
2007-06-19 11:45:00,86.51,86.53,86.43,86.48,9802.582806879667,36.3092,36.3176,36.2756,36.2966,9802.5828
2007-06-19 11:50:00,86.54,86.67,86.5,86.57,19270.98665443389,36.3218,36.3763,36.305,36.3343,19270.9867
2007-06-19 11:55:00,86.59,86.65,86.59,86.59,11362.08461706507,36.3427,36.3679,36.3427,36.3427,11362.0846
2007-06-19 12:00:00,86.63,86.76,86.58,86.62,34643.21878340428,36.3595,36.4141,36.3385,36.3553,34643.2188
2007-06-19 12:05:00,86.64,86.73,86.62,86.65,17043.126925597604,36.3637,36.4015,36.3553,36.3679,17043.1269
2007-06-19 12:10:00,86.65,86.99,86.62,86.94,25843.172854500943,36.3679,36.5106,36.3553,36.4896,25843.1729
2007-06-19 12:15:00,86.94,86.98,86.76,86.9,20719.09547817748,36.4896,36.5064,36.4141,36.4728,20719.0955
2007-06-19 12:20:00,86.9,87.01,86.9,86.91,11919.04954927414,36.4728,36.519,36.4728,36.477,11919.0495
2007-06-19 12:25:00,86.9,86.9,86.84,86.87,9468.403847554224,36.4728,36.4728,36.4477,36.4603,9468.4038
2007-06-19 12:30:00,86.87,86.92,86.82,86.87,9802.582806879667,36.4603,36.4812,36.4393,36.4603,9802.5828
2007-06-19 12:35:00,86.88,86.99,86.86,86.9,19270.98665443389,36.4645,36.5106,36.4561,36.4728,19270.9867
2007-06-19 12:40:00,86.9,86.99,86.9,86.94,5792.435294974349,36.4728,36.5106,36.4728,36.4896,5792.4353
2007-06-19 12:45:00,86.94,87.08,86.94,87.08,24840.63597652461,36.4896,36.5484,36.4896,36.5484,24840.636
2007-06-19 12:50:00,87.05,87.18,86.98,87.18,49681.271953049225,36.5358,36.5904,36.5064,36.5904,49681.272
2007-06-19 12:55:00,87.18,87.3,87.18,87.29,10582.33371197237,36.5904,36.6407,36.5904,36.6365,10582.3337
2007-06-19 13:00:00,87.29,87.35,87.29,87.29,8020.295023810637,36.6365,36.6617,36.6365,36.6365,8020.295
2007-06-19 13:05:00,87.28,87.39,87.25,87.35,15372.232128970389,36.6323,36.6785,36.6197,36.6617,15372.2321
2007-06-19 13:10:00,87.34,87.34,87.13,87.16,27402.674664686343,36.6575,36.6575,36.5694,36.582,27402.6747
2007-06-19 13:15:00,87.19,87.21,87.02,87.03,18268.44977645756,36.5946,36.603,36.5232,36.5274,18268.4498
2007-06-19 13:20:00,87.0,87.24,86.97,87.11,15372.232128970389,36.5148,36.6155,36.5022,36.561,15372.2321
2007-06-19 13:25:00,87.11,87.18,87.07,87.13,9802.582806879667,36.561,36.5904,36.5442,36.5694,9802.5828
2007-06-19 13:30:00,87.12,87.25,87.12,87.14,9022.831901786967,36.5652,36.6197,36.5652,36.5736,9022.8319
2007-06-19 13:35:00,87.15,87.18,87.09,87.18,6906.365159392493,36.5778,36.5904,36.5526,36.5904,6906.3652
2007-06-19 13:40:00,87.18,87.26,87.17,87.2,12030.442535715956,36.5904,36.6239,36.5862,36.5988,12030.4425
2007-06-19 13:45:00,87.23,87.23,87.12,87.2,8800.045928903339,36.6114,36.6114,36.5652,36.5988,8800.0459
2007-06-19 13:50:00,87.2,87.29,87.17,87.2,17043.126925597604,36.5988,36.6365,36.5862,36.5988,17043.1269
2007-06-19 13:55:00,87.2,87.3,87.2,87.29,8800.045928903339,36.5988,36.6407,36.5988,36.6365,8800.0459
2007-06-19 14:00:00,87.29,87.29,87.1,87.1,11584.870589948698,36.6365,36.6365,36.5568,36.5568,11584.8706
2007-06-19 14:05:00,87.09,87.17,86.96,87.02,18268.44977645756,36.5526,36.5862,36.498,36.5232,18268.4498
2007-06-19 14:10:00,87.03,87.12,86.97,87.11,22612.776247688325,36.5274,36.5652,36.5022,36.561,22612.7762
2007-06-19 14:15:00,87.11,87.15,87.01,87.01,10359.54773908874,36.561,36.5778,36.519,36.519,10359.5477
2007-06-19 14:20:00,87.01,87.09,86.94,87.03,20830.48846461929,36.519,36.5526,36.4896,36.5274,20830.4885
2007-06-19 14:25:00,87.05,87.09,86.96,87.02,9468.403847554224,36.5358,36.5526,36.498,36.5232,9468.4038
2007-06-19 14:30:00,87.03,87.07,86.91,87.03,18045.66380357393,36.5274,36.5442,36.477,36.5274,18045.6638
2007-06-19 14:35:00,87.03,87.03,86.9,86.92,16597.554979830347,36.5274,36.5274,36.4728,36.4812,16597.555
2007-06-19 14:40:00,86.93,87.02,86.87,86.87,10470.940725530554,36.4854,36.5232,36.4603,36.4603,10470.9407
2007-06-19 14:45:00,86.9,86.97,86.82,86.85,15038.053169644943,36.4728,36.5022,36.4393,36.4519,15038.0532
2007-06-19 14:50:00,86.82,86.88,86.76,86.86,11139.29864418144,36.4393,36.4645,36.4141,36.4561,11139.2986
2007-06-19 14:55:00,86.84,86.96,86.84,86.86,9802.582806879667,36.4477,36.498,36.4477,36.4561,9802.5828
2007-06-19 15:00:00,86.86,87.06,86.86,87.06,18602.628735783004,36.4561,36.54,36.4561,36.54,18602.6287
2007-06-19 15:05:00,87.04,87.11,86.92,87.1,21498.846383270185,36.5316,36.561,36.4812,36.5568,21498.8464
2007-06-19 15:10:00,87.09,87.11,86.91,87.07,17377.305884923047,36.5526,36.561,36.477,36.5442,17377.3059
2007-06-19 15:15:00,87.09,87.15,87.07,87.08,12141.83552215777,36.5526,36.5778,36.5442,36.5484,12141.8355
2007-06-19 15:20:00,87.08,87.17,87.07,87.09,19382.379640875708,36.5484,36.5862,36.5442,36.5526,19382.3796
2007-06-19 15:25:00,87.11,87.11,87.01,87.08,22278.59728836288,36.561,36.561,36.519,36.5484,22278.5973
2007-06-19 15:30:00,87.08,87.1,87.03,87.1,34977.39774272972,36.5484,36.5568,36.5274,36.5568,34977.3977
2007-06-19 15:35:00,87.1,87.29,87.08,87.23,28850.78348842993,36.5568,36.6365,36.5484,36.6114,28850.7835
2007-06-19 15:40:00,87.25,87.47,87.24,87.47,41104.01199702951,36.6197,36.7121,36.6155,36.7121,41104.012
2007-06-19 15:45:00,87.47,87.65,87.43,87.54,51574.95272256007,36.7121,36.7876,36.6953,36.7415,51574.9527
2007-06-19 15:50:00,87.54,87.68,87.54,87.66,41438.19095635496,36.7415,36.8002,36.7415,36.7918,41438.191
2007-06-19 15:55:00,87.65,87.67,87.58,87.67,56030.67218023264,36.7876,36.796,36.7583,36.796,56030.6722
2007-06-20 09:30:00,87.71,87.82,87.56,87.82,35200.183715613355,36.8128,36.859,36.7499,36.859,35200.1837
2007-06-20 09:35:00,87.82,87.84,87.33,87.4,38653.3662953096,36.859,36.8674,36.6533,36.6827,38653.3663
2007-06-20 09:40:00,87.44,87.68,87.41,87.64,25508.9938951755,36.6995,36.8002,36.6869,36.7834,25508.9939
2007-06-20 09:45:00,87.64,87.67,87.35,87.35,41326.79796991315,36.7834,36.796,36.6617,36.6617,41326.798
2007-06-20 09:50:00,87.35,87.47,87.26,87.41,51574.95272256007,36.6617,36.7121,36.6239,36.6869,51574.9527
2007-06-20 09:55:00,87.41,87.62,87.35,87.55,23281.13416633921,36.6869,36.775,36.6617,36.7457,23281.1342
2007-06-20 10:00:00,87.53,87.55,87.14,87.16,34754.611769846095,36.7373,36.7457,36.5736,36.582,34754.6118
2007-06-20 10:05:00,87.14,87.35,86.63,86.73,75078.8728617829,36.5736,36.6617,36.3595,36.4015,75078.8729
2007-06-20 10:10:00,86.71,86.78,86.48,86.66,25397.60090873368,36.3931,36.4225,36.2966,36.3721,25397.6009
2007-06-20 10:15:00,86.68,87.11,86.63,87.05,44557.19457672576,36.3805,36.561,36.3595,36.5358,44557.1946
2007-06-20 10:20:00,87.11,87.16,86.92,87.03,28850.78348842993,36.561,36.582,36.4812,36.5274,28850.7835
2007-06-20 10:25:00,87.03,87.07,86.86,87.01,25508.9938951755,36.5274,36.5442,36.4561,36.519,25508.9939
2007-06-20 10:30:00,87.01,87.34,86.99,87.12,42774.90679365673,36.519,36.6575,36.5106,36.5652,42774.9068
2007-06-20 10:35:00,87.07,87.15,86.93,87.1,19159.59366799208,36.5442,36.5778,36.4854,36.5568,19159.5937
2007-06-20 10:40:00,87.07,87.31,87.05,87.05,15595.018101854015,36.5442,36.6449,36.5358,36.5358,15595.0181
2007-06-20 10:45:00,87.02,87.11,86.92,87.03,52131.91765476914,36.5232,36.561,36.4812,36.5274,52131.9177
2007-06-20 10:50:00,87.03,87.09,86.96,87.09,26845.70973247728,36.5274,36.5526,36.498,36.5526,26845.7097
2007-06-20 10:55:00,87.1,87.29,87.1,87.27,8577.259956019709,36.5568,36.6365,36.5568,36.6281,8577.26
2007-06-20 11:00:00,87.26,87.26,87.11,87.11,17822.877830690304,36.6239,36.6239,36.561,36.561,17822.8778
2007-06-20 11:05:00,87.09,87.17,87.0,87.14,17377.305884923047,36.5526,36.5862,36.5148,36.5736,17377.3059
2007-06-20 11:10:00,87.12,87.13,86.96,87.07,22835.562220571952,36.5652,36.5694,36.498,36.5442,22835.5622
2007-06-20 11:15:00,87.05,87.16,87.02,87.11,19827.951586642965,36.5358,36.582,36.5232,36.561,19827.9516
2007-06-20 11:20:00,87.11,87.17,86.99,87.16,49792.66493949104,36.561,36.5862,36.5106,36.582,49792.6649
2007-06-20 11:25:00,87.11,87.2,87.11,87.13,12253.228508599585,36.561,36.5988,36.561,36.5694,12253.2285
2007-06-20 11:30:00,87.15,87.25,87.09,87.19,24617.850003640982,36.5778,36.6197,36.5526,36.5946,24617.85
2007-06-20 11:35:00,87.13,87.2,86.94,86.97,32081.180095242547,36.5694,36.5988,36.4896,36.5022,32081.1801
2007-06-20 11:40:00,87.02,87.11,86.95,87.11,16597.554979830347,36.5232,36.561,36.4938,36.561,16597.555
2007-06-20 11:45:00,87.12,87.2,87.07,87.19,22389.99027480469,36.5652,36.5988,36.5442,36.5946,22389.9903
2007-06-20 11:50:00,87.17,87.17,87.05,87.05,35200.183715613355,36.5862,36.5862,36.5358,36.5358,35200.1837
2007-06-20 11:55:00,87.06,87.06,86.73,86.86,31969.78710880073,36.54,36.54,36.4015,36.4561,31969.7871
2007-06-20 12:00:00,86.87,86.91,86.77,86.8,13144.3724001341,36.4603,36.477,36.4183,36.4309,13144.3724
2007-06-20 12:05:00,86.76,86.88,86.72,86.88,23058.348193455586,36.4141,36.4645,36.3973,36.4645,23058.3482
2007-06-20 12:10:00,86.84,87.05,86.72,87.02,17154.519912039417,36.4477,36.5358,36.3973,36.5232,17154.5199
2007-06-20 12:15:00,87.03,87.09,86.9,87.05,13701.337332343172,36.5274,36.5526,36.4728,36.5358,13701.3373
2007-06-20 12:20:00,87.05,87.16,86.99,87.03,10136.76176620511,36.5358,36.582,36.5106,36.5274,10136.7618
2007-06-20 12:25:00,87.03,87.07,87.0,87.05,8577.259956019709,36.5274,36.5442,36.5148,36.5358,8577.26
2007-06-20 12:30:00,87.06,87.09,86.93,87.08,61711.71448876518,36.54,36.5526,36.4854,36.5484,61711.7145
2007-06-20 12:35:00,87.08,87.13,87.06,87.13,6238.007240741606,36.5484,36.5694,36.54,36.5694,6238.0072
2007-06-20 12:40:00,87.11,87.14,87.09,87.11,5903.828281416163,36.561,36.5736,36.5526,36.561,5903.8283
2007-06-20 12:45:00,87.11,87.11,87.04,87.07,9134.22488822878,36.561,36.561,36.5316,36.5442,9134.2249
2007-06-20 12:50:00,87.07,87.11,87.03,87.06,8911.438915345152,36.5442,36.561,36.5274,36.54,8911.4389
2007-06-20 12:55:00,87.08,87.17,87.05,87.15,9357.01086111241,36.5484,36.5862,36.5358,36.5778,9357.0109
2007-06-20 13:00:00,87.11,87.18,87.11,87.18,12030.442535715956,36.561,36.5904,36.561,36.5904,12030.4425
2007-06-20 13:05:00,87.18,87.22,87.12,87.12,21610.239369711995,36.5904,36.6072,36.5652,36.5652,21610.2394
2007-06-20 13:10:00,87.12,87.31,87.08,87.1,29853.32036640626,36.5652,36.6449,36.5484,36.5568,29853.3204
2007-06-20 13:15:00,87.11,87.13,87.0,87.03,26400.137786710013,36.561,36.5694,36.5148,36.5274,26400.1378
2007-06-20 13:20:00,87.03,87.04,86.84,86.9,16151.983034063089,36.5274,36.5316,36.4477,36.4728,16151.983
2007-06-20 13:25:00,86.93,86.94,86.76,86.78,19493.77262731752,36.4854,36.4896,36.4141,36.4225,19493.7726
2007-06-20 13:30:00,86.78,86.99,86.78,86.91,23726.70611210647,36.4225,36.5106,36.4225,36.477,23726.7061
2007-06-20 13:35:00,86.92,87.01,86.91,86.96,20719.09547817748,36.4812,36.519,36.477,36.498,20719.0955
2007-06-20 13:40:00,86.97,87.03,86.94,87.0,31858.39412235892,36.5022,36.5274,36.4896,36.5148,31858.3941
2007-06-20 13:45:00,87.0,87.12,86.94,87.12,21833.02534259562,36.5148,36.5652,36.4896,36.5652,21833.0253
2007-06-20 13:50:00,87.11,87.11,86.98,86.98,13478.551359459543,36.561,36.561,36.5064,36.5064,13478.5514
2007-06-20 13:55:00,86.99,87.05,86.94,86.99,11696.263576390513,36.5106,36.5358,36.4896,36.5106,11696.2636
2007-06-20 14:00:00,86.95,87.02,86.86,86.95,13701.337332343172,36.4938,36.5232,36.4561,36.4938,13701.3373
2007-06-20 14:05:00,86.96,87.05,86.94,87.05,13924.1233052268,36.498,36.5358,36.4896,36.5358,13924.1233
2007-06-20 14:10:00,87.05,87.05,86.91,86.92,10805.119684855998,36.5358,36.5358,36.477,36.4812,10805.1197
2007-06-20 14:15:00,86.89,87.0,86.86,86.88,15372.232128970389,36.4687,36.5148,36.4561,36.4645,15372.2321
2007-06-20 14:20:00,86.88,87.0,86.77,86.77,30298.89231217352,36.4645,36.5148,36.4183,36.4183,30298.8923
2007-06-20 14:25:00,86.78,86.92,86.72,86.91,19716.558600201148,36.4225,36.4812,36.3973,36.477,19716.5586
2007-06-20 14:30:00,86.91,87.0,86.88,86.96,15372.232128970389,36.477,36.5148,36.4645,36.498,15372.2321
2007-06-20 14:35:00,86.96,86.96,86.82,86.89,26511.53077315183,36.498,36.498,36.4393,36.4687,26511.5308
2007-06-20 14:40:00,86.89,86.94,86.72,86.72,25954.56584094276,36.4687,36.4896,36.3973,36.3973,25954.5658
2007-06-20 14:45:00,86.76,86.85,86.7,86.72,20496.30950529385,36.4141,36.4519,36.3889,36.3973,20496.3095
2007-06-20 14:50:00,86.72,86.74,86.54,86.66,45671.124441143904,36.3973,36.4057,36.3218,36.3721,45671.1244
2007-06-20 14:55:00,86.66,86.77,86.59,86.77,23503.92013922284,36.3721,36.4183,36.3427,36.4183,23503.9201
2007-06-20 15:00:00,86.76,86.76,86.54,86.59,44779.98054960939,36.4141,36.4141,36.3218,36.3427,44779.9805
2007-06-20 15:05:00,86.55,86.78,86.47,86.63,56921.81607176716,36.3259,36.4225,36.2924,36.3595,56921.8161
2007-06-20 15:10:00,86.61,86.72,86.46,86.63,37650.82941733327,36.3511,36.3973,36.2882,36.3595,37650.8294
2007-06-20 15:15:00,86.65,86.67,86.46,86.49,66390.21991932139,36.3679,36.3763,36.2882,36.3008,66390.2199
2007-06-20 15:20:00,86.46,86.68,86.46,86.56,66501.6129057632,36.2882,36.3805,36.2882,36.3301,66501.6129
2007-06-20 15:25:00,86.61,86.63,86.33,86.33,40992.6190105877,36.3511,36.3595,36.2336,36.2336,40992.619
2007-06-20 15:30:00,86.33,86.5,86.24,86.33,43777.44367163306,36.2336,36.305,36.1958,36.2336,43777.4437
2007-06-20 15:35:00,86.31,86.34,86.04,86.14,52800.275573420025,36.2252,36.2378,36.1119,36.1539,52800.2756
2007-06-20 15:40:00,86.15,86.23,86.01,86.2,49792.66493949104,36.1581,36.1916,36.0993,36.1791,49792.6649
2007-06-20 15:45:00,86.21,86.24,85.97,86.06,57144.60204465079,36.1832,36.1958,36.0825,36.1203,57144.602
2007-06-20 15:50:00,86.06,86.19,85.63,85.93,111949.95137402348,36.1203,36.1749,35.9398,36.0657,111949.9514
2007-06-20 15:55:00,85.93,86.13,85.9,86.07,76526.9816855265,36.0657,36.1497,36.0531,36.1245,76526.9817
2007-06-21 09:30:00,85.46,85.62,84.83,85.37,90785.28395007874,35.8685,35.9356,35.604,35.8307,90785.284
2007-06-21 09:35:00,85.39,85.6,84.93,85.1,41995.15588856403,35.8391,35.9272,35.646,35.7174,41995.1559
2007-06-21 09:40:00,85.1,85.14,84.74,84.83,29296.355434197187,35.7174,35.7342,35.5663,35.604,29296.3554
2007-06-21 09:45:00,84.71,84.83,84.5,84.73,39098.93824107686,35.5537,35.604,35.4655,35.5621,39098.9382
2007-06-21 09:50:00,84.72,85.07,84.6,84.8,33529.28891898614,35.5579,35.7048,35.5075,35.5915,33529.2889
2007-06-21 09:55:00,84.8,84.83,84.27,84.31,40992.6190105877,35.5915,35.604,35.369,35.3858,40992.619
2007-06-21 10:00:00,84.23,84.41,83.73,83.88,56364.851139558086,35.3522,35.4278,35.1424,35.2053,56364.8511
2007-06-21 10:05:00,83.86,84.29,83.85,84.29,47676.19819709656,35.1969,35.3774,35.1927,35.3774,47676.1982
2007-06-21 10:10:00,84.3,84.81,84.3,84.49,51463.55973611825,35.3816,35.5957,35.3816,35.4613,51463.5597
2007-06-21 10:15:00,84.49,84.86,84.47,84.86,40658.44005126226,35.4613,35.6166,35.453,35.6166,40658.4401
2007-06-21 10:20:00,84.83,84.9,84.64,84.81,35868.541634264235,35.604,35.6334,35.5243,35.5957,35868.5416
2007-06-21 10:25:00,84.82,85.04,84.77,84.89,35868.541634264235,35.5998,35.6922,35.5789,35.6292,35868.5416
2007-06-21 10:30:00,84.86,85.01,84.75,84.82,32860.93100033525,35.6166,35.6796,35.5705,35.5998,32860.931
2007-06-21 10:35:00,84.83,84.91,84.71,84.85,54136.9914107218,35.604,35.6376,35.5537,35.6124,54136.9914
2007-06-21 10:40:00,84.86,85.08,84.79,84.85,40547.04706482044,35.6166,35.709,35.5873,35.6124,40547.0471
2007-06-21 10:45:00,84.85,84.98,84.83,84.88,27736.853624011783,35.6124,35.667,35.604,35.625,27736.8536
2007-06-21 10:50:00,84.88,85.16,84.88,85.1,42217.94186144766,35.625,35.7426,35.625,35.7174,42217.9419
2007-06-21 10:55:00,85.11,85.18,85.05,85.1,30521.678285057147,35.7216,35.7509,35.6964,35.7174,30521.6783
2007-06-21 11:00:00,85.09,85.17,85.02,85.16,23281.13416633921,35.7132,35.7467,35.6838,35.7426,23281.1342
2007-06-21 11:05:00,85.12,85.12,85.0,85.03,12921.586427250471,35.7258,35.7258,35.6754,35.688,12921.5864
2007-06-21 11:10:00,85.01,85.02,84.89,84.9,21833.02534259562,35.6796,35.6838,35.6292,35.6334,21833.0253
2007-06-21 11:15:00,84.92,85.14,84.92,85.11,8688.652942461524,35.6418,35.7342,35.6418,35.7216,8688.6529
2007-06-21 11:20:00,85.12,85.13,85.02,85.06,25397.60090873368,35.7258,35.73,35.6838,35.7006,25397.6009
2007-06-21 11:25:00,85.05,85.26,85.03,85.26,31524.21516303348,35.6964,35.7845,35.688,35.7845,31524.2152
2007-06-21 11:30:00,85.25,85.27,85.18,85.18,13032.979413692285,35.7803,35.7887,35.7509,35.7509,13032.9794
2007-06-21 11:35:00,85.18,85.18,84.88,84.89,22055.81131547925,35.7509,35.7509,35.625,35.6292,22055.8113
2007-06-21 11:40:00,84.89,84.9,84.8,84.8,27402.674664686343,35.6292,35.6334,35.5915,35.5915,27402.6747
2007-06-21 11:45:00,84.8,84.85,84.8,84.83,14703.874210319502,35.5915,35.6124,35.5915,35.604,14703.8742
2007-06-21 11:50:00,84.83,84.84,84.63,84.73,27179.88869180272,35.604,35.6082,35.5201,35.5621,27179.8887
2007-06-21 11:55:00,84.73,84.84,84.68,84.83,20941.88145106111,35.5621,35.6082,35.5411,35.604,20941.8815
2007-06-21 12:00:00,84.83,84.92,84.66,84.74,40101.47511905318,35.604,35.6418,35.5327,35.5663,40101.4751
2007-06-21 12:05:00,84.7,84.78,84.7,84.75,14926.66018320313,35.5495,35.5831,35.5495,35.5705,14926.6602
2007-06-21 12:10:00,84.73,84.8,84.68,84.68,19270.98665443389,35.5621,35.5915,35.5411,35.5411,19270.9867
2007-06-21 12:15:00,84.65,84.69,84.57,84.66,24283.67104431554,35.5285,35.5453,35.4949,35.5327,24283.671
2007-06-21 12:20:00,84.66,84.82,84.61,84.8,33417.89593254432,35.5327,35.5998,35.5117,35.5915,33417.8959
2007-06-21 12:25:00,84.8,84.86,84.75,84.77,7574.723078043379,35.5915,35.6166,35.5705,35.5789,7574.7231
2007-06-21 12:30:00,84.77,84.9,84.68,84.88,14035.516291668617,35.5789,35.6334,35.5411,35.625,14035.5163
2007-06-21 12:35:00,84.84,84.98,84.81,84.96,12253.228508599585,35.6082,35.667,35.5957,35.6586,12253.2285
2007-06-21 12:40:00,84.98,84.98,84.78,84.83,21164.66742394474,35.667,35.667,35.5831,35.604,21164.6674
2007-06-21 12:45:00,84.8,84.88,84.78,84.78,14592.481223877689,35.5915,35.625,35.5831,35.5831,14592.4812
2007-06-21 12:50:00,84.8,84.91,84.8,84.8,14146.90927811043,35.5915,35.6376,35.5915,35.5915,14146.9093
2007-06-21 12:55:00,84.81,84.96,84.81,84.96,5012.684389881648,35.5957,35.6586,35.5957,35.6586,5012.6844
2007-06-21 13:00:00,85.0,85.21,85.0,85.18,16820.340952713974,35.6754,35.7635,35.6754,35.7509,16820.341
2007-06-21 13:05:00,85.22,85.49,85.2,85.49,26622.923759593643,35.7677,35.8811,35.7593,35.8811,26622.9238
2007-06-21 13:10:00,85.46,85.51,85.19,85.22,24840.63597652461,35.8685,35.8894,35.7551,35.7677,24840.636
2007-06-21 13:15:00,85.24,85.38,85.23,85.38,21387.453396828365,35.7761,35.8349,35.7719,35.8349,21387.4534
2007-06-21 13:20:00,85.38,85.44,85.24,85.25,16597.554979830347,35.8349,35.8601,35.7761,35.7803,16597.555
2007-06-21 13:25:00,85.23,85.36,85.23,85.36,16263.376020504904,35.7719,35.8265,35.7719,35.8265,16263.376
2007-06-21 13:30:00,85.34,85.39,85.26,85.35,27848.2466104536,35.8181,35.8391,35.7845,35.8223,27848.2466
2007-06-21 13:35:00,85.35,85.36,85.25,85.25,11584.870589948698,35.8223,35.8265,35.7803,35.7803,11584.8706
2007-06-21 13:40:00,85.25,85.3,85.18,85.26,27291.28167824453,35.7803,35.8013,35.7509,35.7845,27291.2817
2007-06-21 13:45:00,85.26,85.3,85.24,85.3,29073.56946131356,35.7845,35.8013,35.7761,35.8013,29073.5695
2007-06-21 13:50:00,85.29,85.36,85.29,85.36,24283.67104431554,35.7971,35.8265,35.7971,35.8265,24283.671
2007-06-21 13:55:00,85.37,85.5,85.37,85.48,17934.270817132117,35.8307,35.8853,35.8307,35.8769,17934.2708
2007-06-21 14:00:00,85.5,85.58,85.48,85.56,20273.52353241022,35.8853,35.9188,35.8769,35.9104,20273.5235
2007-06-21 14:05:00,85.56,85.8,85.56,85.77,37093.8644851242,35.9104,36.0112,35.9104,35.9986,37093.8645
2007-06-21 14:10:00,85.77,85.86,85.77,85.86,30633.07127149896,35.9986,36.0363,35.9986,36.0363,30633.0713
2007-06-21 14:15:00,85.86,86.01,85.83,85.98,34977.39774272972,36.0363,36.0993,36.0238,36.0867,34977.3977
2007-06-21 14:20:00,85.99,86.01,85.81,85.81,39098.93824107686,36.0909,36.0993,36.0154,36.0154,39098.9382
2007-06-21 14:25:00,85.83,85.97,85.77,85.97,32860.93100033525,36.0238,36.0825,35.9986,36.0825,32860.931
2007-06-21 14:30:00,85.96,85.98,85.85,85.85,42663.51380721492,36.0783,36.0867,36.0322,36.0322,42663.5138
2007-06-21 14:35:00,85.86,85.96,85.81,85.82,35979.93462070605,36.0363,36.0783,36.0154,36.0196,35979.9346
2007-06-21 14:40:00,85.82,85.93,85.69,85.76,47119.23326488749,36.0196,36.0657,35.965,35.9944,47119.2333
2007-06-21 14:45:00,85.76,85.9,85.72,85.8,29073.56946131356,35.9944,36.0531,35.9776,36.0112,29073.5695
2007-06-21 14:50:00,85.8,85.94,85.73,85.73,37762.222403775086,36.0112,36.0699,35.9818,35.9818,37762.2224
2007-06-21 14:55:00,85.76,85.99,85.76,85.94,32972.32398677706,35.9944,36.0909,35.9944,36.0699,32972.324
2007-06-21 15:00:00,85.93,85.97,85.79,85.79,34754.611769846095,36.0657,36.0825,36.007,36.007,34754.6118
2007-06-21 15:05:00,85.8,85.9,85.78,85.9,22724.16923413014,36.0112,36.0531,36.0028,36.0531,22724.1692
2007-06-21 15:10:00,85.9,85.9,85.8,85.88,32081.180095242547,36.0531,36.0531,36.0112,36.0447,32081.1801
2007-06-21 15:15:00,85.89,85.98,85.88,85.93,42663.51380721492,36.0489,36.0867,36.0447,36.0657,42663.5138
2007-06-21 15:20:00,85.9,86.06,85.9,86.06,24283.67104431554,36.0531,36.1203,36.0531,36.1203,24283.671
2007-06-21 15:25:00,86.06,86.07,85.98,86.03,21833.02534259562,36.1203,36.1245,36.0867,36.1077,21833.0253
2007-06-21 15:30:00,86.02,86.08,85.86,86.01,49458.4859801656,36.1035,36.1287,36.0363,36.0993,49458.486
2007-06-21 15:35:00,86.01,86.15,86.01,86.11,69732.00951257582,36.0993,36.1581,36.0993,36.1413,69732.0095
2007-06-21 15:40:00,86.11,86.22,86.04,86.1,41660.97692923859,36.1413,36.1874,36.1119,36.1371,41660.9769
2007-06-21 15:45:00,86.1,86.2,86.0,86.18,37093.8644851242,36.1371,36.1791,36.0951,36.1707,37093.8645
2007-06-21 15:50:00,86.18,86.28,86.06,86.06,38653.3662953096,36.1707,36.2126,36.1203,36.1203,38653.3663
2007-06-21 15:55:00,86.06,86.08,85.98,86.04,58258.53190906893,36.1203,36.1287,36.0867,36.1119,58258.5319
2007-06-22 09:30:00,85.42,85.6,85.28,85.37,32303.966068126178,35.8517,35.9272,35.7929,35.8307,32303.9661
2007-06-22 09:35:00,85.45,85.81,85.37,85.78,13812.730318784988,35.8643,36.0154,35.8307,36.0028,13812.7303
2007-06-22 09:40:00,85.79,85.89,85.59,85.6,6238.007240741606,36.007,36.0489,35.923,35.9272,6238.0072
2007-06-22 09:45:00,85.56,85.57,85.28,85.36,25397.60090873368,35.9104,35.9146,35.7929,35.8265,25397.6009
2007-06-22 09:50:00,85.42,85.51,85.18,85.49,32972.32398677706,35.8517,35.8894,35.7509,35.8811,32972.324
2007-06-22 09:55:00,85.52,85.73,85.35,85.72,32303.966068126178,35.8936,35.9818,35.8223,35.9776,32303.9661
2007-06-22 10:00:00,85.73,85.89,85.47,85.89,22389.99027480469,35.9818,36.0489,35.8727,36.0489,22389.9903
2007-06-22 10:05:00,85.83,85.89,85.57,85.75,22501.38326124651,36.0238,36.0489,35.9146,35.9902,22501.3833
2007-06-22 10:10:00,85.73,85.74,85.43,85.53,10693.726698414182,35.9818,35.986,35.8559,35.8978,10693.7267
2007-06-22 10:15:00,85.53,86.06,85.5,86.06,14258.302264552243,35.8978,36.1203,35.8853,36.1203,14258.3023
2007-06-22 10:20:00,86.06,86.41,86.06,86.18,20607.702491735665,36.1203,36.2672,36.1203,36.1707,20607.7025
2007-06-22 10:25:00,86.14,86.18,85.95,85.95,20607.702491735665,36.1539,36.1707,36.0741,36.0741,20607.7025
2007-06-22 10:30:00,85.96,85.96,85.62,85.71,35422.96968849698,36.0783,36.0783,35.9356,35.9734,35422.9697
2007-06-22 10:35:00,85.71,85.95,85.63,85.89,19716.558600201148,35.9734,36.0741,35.9398,36.0489,19716.5586
2007-06-22 10:40:00,85.9,85.91,85.62,85.62,25954.56584094276,36.0531,36.0573,35.9356,35.9356,25954.5658
2007-06-22 10:45:00,85.62,85.64,85.41,85.5,16931.73393915579,35.9356,35.944,35.8475,35.8853,16931.7339
2007-06-22 10:50:00,85.54,85.61,85.38,85.56,10136.76176620511,35.902,35.9314,35.8349,35.9104,10136.7618
2007-06-22 10:55:00,85.58,85.59,85.36,85.43,15483.625115412202,35.9188,35.923,35.8265,35.8559,15483.6251
2007-06-22 11:00:00,85.39,85.4,85.18,85.26,18491.23574934119,35.8391,35.8433,35.7509,35.7845,18491.2357
2007-06-22 11:05:00,85.27,85.48,85.27,85.45,12141.83552215777,35.7887,35.8769,35.7887,35.8643,12141.8355
2007-06-22 11:10:00,85.46,85.48,85.44,85.45,8577.259956019709,35.8685,35.8769,35.8601,35.8643,8577.26
2007-06-22 11:15:00,85.46,85.46,85.19,85.19,13812.730318784988,35.8685,35.8685,35.7551,35.7551,13812.7303
2007-06-22 11:20:00,85.24,85.26,85.16,85.26,11473.477603506884,35.7761,35.7845,35.7426,35.7845,11473.4776
2007-06-22 11:25:00,85.27,85.36,85.22,85.26,9468.403847554224,35.7887,35.8265,35.7677,35.7845,9468.4038
2007-06-22 11:30:00,85.27,85.7,85.27,85.64,21164.66742394474,35.7887,35.9692,35.7887,35.944,21164.6674
2007-06-22 11:35:00,85.64,85.76,85.57,85.74,11027.905657739626,35.944,35.9944,35.9146,35.986,11027.9057
2007-06-22 11:40:00,85.74,85.74,85.34,85.34,11696.263576390513,35.986,35.986,35.8181,35.8181,11696.2636
2007-06-22 11:45:00,85.34,85.44,85.18,85.44,16820.340952713974,35.8181,35.8601,35.7509,35.8601,16820.341
2007-06-22 11:50:00,85.45,85.59,85.43,85.56,6015.221267857978,35.8643,35.923,35.8559,35.9104,6015.2213
2007-06-22 11:55:00,85.59,85.65,85.45,85.63,10916.51267129781,35.923,35.9482,35.8643,35.9398,10916.5127
2007-06-22 12:00:00,85.62,85.7,85.44,85.54,18602.628735783004,35.9356,35.9692,35.8601,35.902,18602.6287
2007-06-22 12:05:00,85.54,85.54,85.28,85.28,10025.368779763296,35.902,35.902,35.7929,35.7929,10025.3688
2007-06-22 12:10:00,85.27,85.28,85.12,85.13,20719.09547817748,35.7887,35.7929,35.7258,35.73,20719.0955
2007-06-22 12:15:00,85.13,85.24,84.98,85.01,12476.014481483213,35.73,35.7761,35.667,35.6796,12476.0145
2007-06-22 12:20:00,85.02,85.09,84.88,84.88,22055.81131547925,35.6838,35.7132,35.625,35.625,22055.8113
2007-06-22 12:25:00,84.85,84.89,84.56,84.63,44557.19457672576,35.6124,35.6292,35.4907,35.5201,44557.1946
2007-06-22 12:30:00,84.66,84.68,84.37,84.48,44000.22964451669,35.5327,35.5411,35.411,35.4571,44000.2296
2007-06-22 12:35:00,84.65,85.07,84.54,85.07,37650.82941733327,35.5285,35.7048,35.4823,35.7048,37650.8294
2007-06-22 12:40:00,85.06,85.19,84.96,85.15,35979.93462070605,35.7006,35.7551,35.6586,35.7384,35979.9346
2007-06-22 12:45:00,85.19,85.25,85.0,85.11,30633.07127149896,35.7551,35.7803,35.6754,35.7216,30633.0713
2007-06-22 12:50:00,85.12,85.21,85.01,85.06,14035.516291668617,35.7258,35.7635,35.6796,35.7006,14035.5163
2007-06-22 12:55:00,85.12,85.2,85.08,85.16,13367.158373017728,35.7258,35.7593,35.709,35.7426,13367.1584
2007-06-22 13:00:00,85.15,85.18,84.96,85.01,19159.59366799208,35.7384,35.7509,35.6586,35.6796,19159.5937
2007-06-22 13:05:00,84.98,85.1,84.92,84.97,24952.028962966426,35.667,35.7174,35.6418,35.6628,24952.029
2007-06-22 13:10:00,85.01,85.18,84.96,85.13,9022.831901786967,35.6796,35.7509,35.6586,35.73,9022.8319
2007-06-22 13:15:00,85.13,85.36,85.08,85.36,7351.937105159751,35.73,35.8265,35.709,35.8265,7351.9371
2007-06-22 13:20:00,85.36,85.59,85.25,85.56,15929.19706117946,35.8265,35.923,35.7803,35.9104,15929.1971
2007-06-22 13:25:00,85.54,85.73,85.52,85.73,18045.66380357393,35.902,35.9818,35.8936,35.9818,18045.6638
2007-06-22 13:30:00,85.71,85.75,85.63,85.66,13701.337332343172,35.9734,35.9902,35.9398,35.9524,13701.3373
2007-06-22 13:35:00,85.68,85.68,85.45,85.52,18825.414708666634,35.9608,35.9608,35.8643,35.8936,18825.4147
2007-06-22 13:40:00,85.52,85.6,85.46,85.51,12810.193440808656,35.8936,35.9272,35.8685,35.8894,12810.1934
2007-06-22 13:45:00,85.51,85.59,85.48,85.54,4678.505430556205,35.8894,35.923,35.8769,35.902,4678.5054
2007-06-22 13:50:00,85.55,85.59,85.37,85.44,11027.905657739626,35.9062,35.923,35.8307,35.8601,11027.9057
2007-06-22 13:55:00,85.45,85.52,85.32,85.48,11362.08461706507,35.8643,35.8936,35.8097,35.8769,11362.0846
2007-06-22 14:00:00,85.49,85.5,85.2,85.3,16263.376020504904,35.8811,35.8853,35.7593,35.8013,16263.376
2007-06-22 14:05:00,85.3,85.34,85.15,85.29,14035.516291668617,35.8013,35.8181,35.7384,35.7971,14035.5163
2007-06-22 14:10:00,85.31,85.4,85.23,85.32,14481.088237435872,35.8055,35.8433,35.7719,35.8097,14481.0882
2007-06-22 14:15:00,85.31,85.31,85.15,85.18,17265.912898481234,35.8055,35.8055,35.7384,35.7509,17265.9129
2007-06-22 14:20:00,85.21,85.32,85.11,85.13,11584.870589948698,35.7635,35.8097,35.7216,35.73,11584.8706
2007-06-22 14:25:00,85.11,85.34,85.11,85.24,15817.804074737644,35.7216,35.8181,35.7216,35.7761,15817.8041
2007-06-22 14:30:00,85.26,85.28,85.1,85.16,24395.06403075736,35.7845,35.7929,35.7174,35.7426,24395.064
2007-06-22 14:35:00,85.19,85.39,85.16,85.3,23169.741179897395,35.7551,35.8391,35.7426,35.8013,23169.7412
2007-06-22 14:40:00,85.25,85.29,85.11,85.11,11584.870589948698,35.7803,35.7971,35.7216,35.7216,11584.8706
2007-06-22 14:45:00,85.11,85.27,85.11,85.19,18714.02172222482,35.7216,35.7887,35.7216,35.7551,18714.0217
2007-06-22 14:50:00,85.18,85.4,85.15,85.29,27291.28167824453,35.7509,35.8433,35.7384,35.7971,27291.2817
2007-06-22 14:55:00,85.3,85.36,85.17,85.35,27068.4957053609,35.8013,35.8265,35.7467,35.8223,27068.4957
2007-06-22 15:00:00,85.36,85.38,85.18,85.34,14035.516291668617,35.8265,35.8349,35.7509,35.8181,14035.5163
2007-06-22 15:05:00,85.35,85.35,85.21,85.3,10025.368779763296,35.8223,35.8223,35.7635,35.8013,10025.3688
2007-06-22 15:10:00,85.3,85.33,85.21,85.28,11919.04954927414,35.8013,35.8139,35.7635,35.7929,11919.0495
2007-06-22 15:15:00,85.25,85.32,85.22,85.32,7686.116064485194,35.7803,35.8097,35.7677,35.8097,7686.1161
2007-06-22 15:20:00,85.32,85.41,85.32,85.37,11027.905657739626,35.8097,35.8475,35.8097,35.8307,11027.9057
2007-06-22 15:25:00,85.37,85.39,85.2,85.2,19493.77262731752,35.8307,35.8391,35.7593,35.7593,19493.7726
2007-06-22 15:30:00,85.18,85.35,85.18,85.35,25286.20792229187,35.7509,35.8223,35.7509,35.8223,25286.2079
2007-06-22 15:35:00,85.31,85.33,85.18,85.21,48901.52104795652,35.8055,35.8139,35.7509,35.7635,48901.521
2007-06-22 15:40:00,85.21,85.24,84.93,84.96,55139.52828869813,35.7635,35.7761,35.646,35.6586,55139.5283
2007-06-22 15:45:00,84.97,85.18,84.93,85.18,29964.71335284808,35.6628,35.7509,35.646,35.7509,29964.7134
2007-06-22 15:50:00,85.17,85.21,84.98,85.07,54025.59842427999,35.7467,35.7635,35.667,35.7048,54025.5984
2007-06-22 15:55:00,85.1,85.31,85.06,85.24,68729.47263459949,35.7174,35.8055,35.7006,35.7761,68729.4726
2007-06-25 09:30:00,85.24,85.46,85.11,85.34,28405.21154266268,35.7761,35.8685,35.7216,35.8181,28405.2115
2007-06-25 09:35:00,85.35,85.64,85.19,85.47,15817.804074737644,35.8223,35.944,35.7551,35.8727,15817.8041
2007-06-25 09:40:00,85.4,85.61,84.65,84.92,42886.29978009855,35.8433,35.9314,35.5285,35.6418,42886.2998
2007-06-25 09:45:00,85.05,85.12,84.73,84.75,41104.01199702951,35.6964,35.7258,35.5621,35.5705,41104.012
2007-06-25 09:50:00,84.74,84.83,84.61,84.75,27068.4957053609,35.5663,35.604,35.5117,35.5705,27068.4957
2007-06-25 09:55:00,84.78,84.83,84.57,84.59,16486.16199338853,35.5831,35.604,35.4949,35.5033,16486.162
2007-06-25 10:00:00,84.6,84.83,84.57,84.63,19493.77262731752,35.5075,35.604,35.4949,35.5201,19493.7726
2007-06-25 10:05:00,84.59,84.63,84.21,84.35,50015.45091237467,35.5033,35.5201,35.3438,35.4026,50015.4509
2007-06-25 10:10:00,84.31,84.39,83.98,84.2,59595.247746370704,35.3858,35.4194,35.2473,35.3396,59595.2477
2007-06-25 10:15:00,84.2,84.63,84.1,84.63,33417.89593254432,35.3396,35.5201,35.2977,35.5201,33417.8959
2007-06-25 10:20:00,84.63,84.71,84.42,84.51,14592.481223877689,35.5201,35.5537,35.432,35.4697,14592.4812
2007-06-25 10:25:00,84.52,84.71,84.49,84.62,15706.41108829583,35.4739,35.5537,35.4613,35.5159,15706.4111
2007-06-25 10:30:00,84.65,84.97,84.62,84.7,19605.16561375933,35.5285,35.6628,35.5159,35.5495,19605.1656
2007-06-25 10:35:00,84.7,84.75,84.36,84.42,14369.695250994058,35.5495,35.5705,35.4068,35.432,14369.6953
2007-06-25 10:40:00,84.43,84.51,84.28,84.48,16263.376020504904,35.4362,35.4697,35.3732,35.4571,16263.376
2007-06-25 10:45:00,84.51,84.83,84.41,84.74,12810.193440808656,35.4697,35.604,35.4278,35.5663,12810.1934
2007-06-25 10:50:00,84.74,84.88,84.48,84.55,19605.16561375933,35.5663,35.625,35.4571,35.4865,19605.1656
2007-06-25 10:55:00,84.57,84.77,84.42,84.66,10470.940725530554,35.4949,35.5789,35.432,35.5327,10470.9407
2007-06-25 11:00:00,84.71,84.92,84.62,84.92,24506.45701719917,35.5537,35.6418,35.5159,35.6418,24506.457
2007-06-25 11:05:00,84.91,85.0,84.75,84.88,28850.78348842993,35.6376,35.6754,35.5705,35.625,28850.7835
2007-06-25 11:10:00,84.86,85.15,84.86,85.15,14926.66018320313,35.6166,35.7384,35.6166,35.7384,14926.6602
2007-06-25 11:15:00,85.16,85.28,85.13,85.13,22501.38326124651,35.7426,35.7929,35.73,35.73,22501.3833
2007-06-25 11:20:00,85.13,85.19,85.12,85.14,9802.582806879667,35.73,35.7551,35.7258,35.7342,9802.5828
2007-06-25 11:25:00,85.18,85.23,85.14,85.23,15260.839142528574,35.7509,35.7719,35.7342,35.7719,15260.8391
2007-06-25 11:30:00,85.23,85.23,84.98,84.99,13144.3724001341,35.7719,35.7719,35.667,35.6712,13144.3724
2007-06-25 11:35:00,84.99,84.99,84.8,84.8,23281.13416633921,35.6712,35.6712,35.5915,35.5915,23281.1342
2007-06-25 11:40:00,84.81,84.81,84.59,84.59,6794.972172950679,35.5957,35.5957,35.5033,35.5033,6794.9722
2007-06-25 11:45:00,84.55,84.6,84.43,84.48,10693.726698414182,35.4865,35.5075,35.4362,35.4571,10693.7267
2007-06-25 11:50:00,84.48,84.64,84.44,84.53,16263.376020504904,35.4571,35.5243,35.4404,35.4781,16263.376
2007-06-25 11:55:00,84.48,84.66,84.46,84.66,8577.259956019709,35.4571,35.5327,35.4488,35.5327,8577.26
2007-06-25 12:00:00,84.66,84.76,84.52,84.52,20273.52353241022,35.5327,35.5747,35.4739,35.4739,20273.5235
2007-06-25 12:05:00,84.52,84.59,84.48,84.48,9134.22488822878,35.4739,35.5033,35.4571,35.4571,9134.2249
2007-06-25 12:10:00,84.48,84.52,84.42,84.52,8243.080996694265,35.4571,35.4739,35.432,35.4739,8243.081
2007-06-25 12:15:00,84.51,84.52,84.33,84.34,9245.617874670595,35.4697,35.4739,35.3942,35.3984,9245.6179
2007-06-25 12:20:00,84.33,84.36,84.3,84.34,8131.688010252452,35.3942,35.4068,35.3816,35.3984,8131.688
2007-06-25 12:25:00,84.34,84.34,84.09,84.09,9913.975793321482,35.3984,35.3984,35.2935,35.2935,9913.9758
2007-06-25 12:30:00,84.07,84.08,83.92,83.92,17600.091857806678,35.2851,35.2893,35.2221,35.2221,17600.0919
2007-06-25 12:35:00,83.92,84.02,83.89,84.02,11696.263576390513,35.2221,35.2641,35.2095,35.2641,11696.2636
2007-06-25 12:40:00,84.02,84.09,83.96,84.0,12030.442535715956,35.2641,35.2935,35.2389,35.2557,12030.4425
2007-06-25 12:45:00,83.99,83.99,83.82,83.83,26734.316746035456,35.2515,35.2515,35.1801,35.1843,26734.3167
2007-06-25 12:50:00,83.83,84.05,83.83,83.97,12810.193440808656,35.1843,35.2767,35.1843,35.2431,12810.1934
2007-06-25 12:55:00,83.95,83.98,83.89,83.98,6460.793213625236,35.2347,35.2473,35.2095,35.2473,6460.7932
2007-06-25 13:00:00,83.95,84.1,83.93,84.0,16040.590047621274,35.2347,35.2977,35.2263,35.2557,16040.59
2007-06-25 13:05:00,83.98,84.13,83.98,84.13,17711.48484424849,35.2473,35.3102,35.2473,35.3102,17711.4848
2007-06-25 13:10:00,84.12,84.19,84.11,84.19,8465.866969577895,35.3061,35.3354,35.3019,35.3354,8465.867
2007-06-25 13:15:00,84.21,84.21,84.09,84.09,22835.562220571952,35.3438,35.3438,35.2935,35.2935,22835.5622
2007-06-25 13:20:00,84.03,84.09,83.92,83.96,18602.628735783004,35.2683,35.2935,35.2221,35.2389,18602.6287
2007-06-25 13:25:00,83.91,83.96,83.78,83.83,13589.944345901358,35.2179,35.2389,35.1634,35.1843,13589.9443
2007-06-25 13:30:00,83.83,84.03,83.83,83.94,23392.527152781026,35.1843,35.2683,35.1843,35.2305,23392.5272
2007-06-25 13:35:00,83.94,84.12,83.94,84.06,16708.94796627216,35.2305,35.3061,35.2305,35.2809,16708.948
2007-06-25 13:40:00,84.07,84.07,83.81,83.99,21610.239369711995,35.2851,35.2851,35.1759,35.2515,21610.2394
2007-06-25 13:45:00,83.94,84.01,83.8,83.87,19716.558600201148,35.2305,35.2599,35.1717,35.2011,19716.5586
2007-06-25 13:50:00,83.87,83.92,83.85,83.87,7797.509050927008,35.2011,35.2221,35.1927,35.2011,7797.5091
2007-06-25 13:55:00,83.87,83.87,83.77,83.77,9579.79683399604,35.2011,35.2011,35.1592,35.1592,9579.7968
2007-06-25 14:00:00,83.78,83.86,83.76,83.79,24952.028962966426,35.1634,35.1969,35.155,35.1675,24952.029
2007-06-25 14:05:00,83.82,83.82,83.67,83.69,13701.337332343172,35.1801,35.1801,35.1172,35.1256,13701.3373
2007-06-25 14:10:00,83.66,83.67,83.43,83.53,43331.8717258658,35.113,35.1172,35.0165,35.0584,43331.8717
2007-06-25 14:15:00,83.51,83.53,83.4,83.42,33863.46787831158,35.05,35.0584,35.0039,35.0123,33863.4679
2007-06-25 14:20:00,83.43,83.59,83.43,83.58,22389.99027480469,35.0165,35.0836,35.0165,35.0794,22389.9903
2007-06-25 14:25:00,83.57,83.58,83.43,83.44,29630.53439352263,35.0752,35.0794,35.0165,35.0206,29630.5344
2007-06-25 14:30:00,83.42,83.45,82.96,83.03,41660.97692923859,35.0123,35.0248,34.8192,34.8486,41660.9769
2007-06-25 14:35:00,83.04,83.2,82.83,83.06,48901.52104795652,34.8528,34.9199,34.7646,34.8612,48901.521
2007-06-25 14:40:00,83.06,83.19,82.93,83.08,29073.56946131356,34.8612,34.9157,34.8066,34.8696,29073.5695
2007-06-25 14:45:00,83.07,83.14,82.81,82.84,21164.66742394474,34.8654,34.8947,34.7562,34.7688,21164.6674
2007-06-25 14:50:00,82.81,83.21,82.5,82.95,61043.35657011429,34.7562,34.9241,34.6261,34.815,61043.3566
2007-06-25 14:55:00,82.96,82.99,82.73,82.85,29853.32036640626,34.8192,34.8318,34.7227,34.773,29853.3204
2007-06-25 15:00:00,82.91,83.06,82.75,83.06,36314.113580031495,34.7982,34.8612,34.731,34.8612,36314.1136
2007-06-25 15:05:00,83.08,83.08,82.88,83.06,46450.87534623661,34.8696,34.8696,34.7856,34.8612,46450.8753
2007-06-25 15:10:00,83.01,83.12,82.73,82.92,44557.19457672576,34.8402,34.8863,34.7227,34.8024,44557.1946
2007-06-25 15:15:00,82.92,83.04,82.83,82.91,43220.47873942399,34.8024,34.8528,34.7646,34.7982,43220.4787
2007-06-25 15:20:00,82.91,83.23,82.91,83.17,20719.09547817748,34.7982,34.9325,34.7982,34.9073,20719.0955
2007-06-25 15:25:00,83.19,85.22,83.08,83.26,27959.639596895417,34.9157,35.7677,34.8696,34.9451,27959.6396
2007-06-25 15:30:00,83.23,83.39,83.07,83.28,37428.04344444964,34.9325,34.9997,34.8654,34.9535,37428.0434
2007-06-25 15:35:00,83.32,83.39,83.23,83.35,41215.40498347133,34.9703,34.9997,34.9325,34.9829,41215.405
2007-06-25 15:40:00,83.38,83.5,83.33,83.36,64050.967204043285,34.9955,35.0458,34.9745,34.9871,64050.9672
2007-06-25 15:45:00,83.36,83.39,83.17,83.22,44557.19457672576,34.9871,34.9997,34.9073,34.9283,44557.1946
2007-06-25 15:50:00,83.18,83.38,83.18,83.25,45002.76652249302,34.9115,34.9955,34.9115,34.9409,45002.7665
2007-06-25 15:55:00,83.25,83.26,83.08,83.12,103261.29843156195,34.9409,34.9451,34.8696,34.8863,103261.2984
2007-06-26 09:35:00,82.82,83.91,82.82,83.71,110279.05657739626,34.7604,35.2179,34.7604,35.134,110279.0566
2007-06-26 09:40:00,83.7,84.03,83.66,83.93,50015.45091237467,35.1298,35.2683,35.113,35.2263,50015.4509
2007-06-26 09:45:00,83.91,83.92,83.49,83.49,95686.57535351858,35.2179,35.2221,35.0416,35.0416,95686.5754
2007-06-26 09:50:00,83.49,83.74,83.47,83.64,32860.93100033525,35.0416,35.1466,35.0332,35.1046,32860.931
2007-06-26 09:55:00,83.68,83.9,83.44,83.52,30633.07127149896,35.1214,35.2137,35.0206,35.0542,30633.0713
2007-06-26 10:00:00,83.43,83.87,83.38,83.74,34197.646837637025,35.0165,35.2011,34.9955,35.1466,34197.6468
2007-06-26 10:05:00,83.75,83.93,83.6,83.75,32303.966068126178,35.1508,35.2263,35.0878,35.1508,32303.9661
2007-06-26 10:10:00,83.74,83.8,83.52,83.63,41883.76290212222,35.1466,35.1717,35.0542,35.1004,41883.7629
2007-06-26 10:15:00,83.65,83.68,83.34,83.39,32860.93100033525,35.1088,35.1214,34.9787,34.9997,32860.931
2007-06-26 10:20:00,83.35,83.37,83.19,83.26,23503.92013922284,34.9829,34.9913,34.9157,34.9451,23503.9201
2007-06-26 10:25:00,83.25,83.28,82.81,82.91,55807.886207349016,34.9409,34.9535,34.7562,34.7982,55807.8862
2007-06-26 10:30:00,82.9,82.93,82.64,82.78,46005.30340046935,34.794,34.8066,34.6849,34.7436,46005.3034
2007-06-26 10:35:00,82.77,83.23,82.71,83.17,35200.183715613355,34.7394,34.9325,34.7143,34.9073,35200.1837
2007-06-26 10:40:00,83.17,83.35,83.13,83.28,18045.66380357393,34.9073,34.9829,34.8905,34.9535,18045.6638
2007-06-26 10:45:00,83.27,83.29,83.0,83.11,25731.77986805913,34.9493,34.9577,34.836,34.8821,25731.7799
2007-06-26 10:50:00,83.1,83.13,82.75,82.89,28071.03258333723,34.8779,34.8905,34.731,34.7898,28071.0326
2007-06-26 10:55:00,82.9,83.05,82.64,82.67,24729.2429900828,34.794,34.857,34.6849,34.6975,24729.243
2007-06-26 11:00:00,82.62,82.72,82.39,82.72,49569.87896660741,34.6765,34.7185,34.58,34.7185,49569.879
2007-06-26 11:05:00,82.73,82.79,82.62,82.64,18045.66380357393,34.7227,34.7478,34.6765,34.6849,18045.6638
2007-06-26 11:10:00,82.63,82.77,82.59,82.69,19270.98665443389,34.6807,34.7394,34.6639,34.7059,19270.9867
2007-06-26 11:15:00,82.71,82.9,82.71,82.87,21610.239369711995,34.7143,34.794,34.7143,34.7814,21610.2394
2007-06-26 11:20:00,82.85,82.85,82.52,82.57,14815.267196761317,34.773,34.773,34.6345,34.6555,14815.2672
2007-06-26 11:25:00,82.57,82.58,82.49,82.5,12587.407467925028,34.6555,34.6597,34.6219,34.6261,12587.4075
2007-06-26 11:30:00,82.49,82.71,82.47,82.69,31858.39412235892,34.6219,34.7143,34.6135,34.7059,31858.3941
2007-06-26 11:35:00,82.72,82.89,82.72,82.8,16820.340952713974,34.7185,34.7898,34.7185,34.752,16820.341
2007-06-26 11:40:00,82.75,82.85,82.6,82.81,25286.20792229187,34.731,34.773,34.6681,34.7562,25286.2079
2007-06-26 11:45:00,82.77,82.99,82.74,82.9,17043.126925597604,34.7394,34.8318,34.7269,34.794,17043.1269
2007-06-26 11:50:00,82.91,83.03,82.91,82.98,21276.06041038655,34.7982,34.8486,34.7982,34.8276,21276.0604
2007-06-26 11:55:00,82.99,83.31,82.99,83.3,20273.52353241022,34.8318,34.9661,34.8318,34.9619,20273.5235
2007-06-26 12:00:00,83.3,83.8,83.3,83.33,71959.8692414121,34.9619,35.1717,34.9619,34.9745,71959.8692
2007-06-26 12:05:00,83.31,83.31,83.03,83.07,18936.807695108448,34.9661,34.9661,34.8486,34.8654,18936.8077
2007-06-26 12:10:00,83.06,83.26,82.95,83.22,18045.66380357393,34.8612,34.9451,34.815,34.9283,18045.6638
2007-06-26 12:15:00,83.24,83.34,83.24,83.34,3230.396606812618,34.9367,34.9787,34.9367,34.9787,3230.3966
2007-06-26 12:20:00,83.34,83.43,83.33,83.43,18379.842762899378,34.9787,35.0165,34.9745,35.0165,18379.8428
2007-06-26 12:25:00,83.43,83.73,83.43,83.71,9245.617874670595,35.0165,35.1424,35.0165,35.134,9245.6179
2007-06-26 12:30:00,83.7,83.73,83.33,83.33,22167.204301921065,35.1298,35.1424,34.9745,34.9745,22167.2043
2007-06-26 12:35:00,83.34,83.34,83.12,83.25,9022.831901786967,34.9787,34.9787,34.8863,34.9409,9022.8319
2007-06-26 12:40:00,83.25,83.35,83.25,83.26,9022.831901786967,34.9409,34.9829,34.9409,34.9451,9022.8319
2007-06-26 12:45:00,83.26,83.29,83.14,83.25,21498.846383270185,34.9451,34.9577,34.8947,34.9409,21498.8464
2007-06-26 12:50:00,83.26,83.27,83.18,83.23,6238.007240741606,34.9451,34.9493,34.9115,34.9325,6238.0072
2007-06-26 12:55:00,83.24,83.27,83.18,83.19,10805.119684855998,34.9367,34.9493,34.9115,34.9157,10805.1197
2007-06-26 13:00:00,83.19,83.32,83.17,83.22,12587.407467925028,34.9157,34.9703,34.9073,34.9283,12587.4075
2007-06-26 13:05:00,83.2,83.24,83.08,83.08,11919.04954927414,34.9199,34.9367,34.8696,34.8696,11919.0495
2007-06-26 13:10:00,83.11,83.35,83.08,83.2,13367.158373017728,34.8821,34.9829,34.8696,34.9199,13367.1584
2007-06-26 13:15:00,83.22,83.33,83.17,83.24,9913.975793321482,34.9283,34.9745,34.9073,34.9367,9913.9758
2007-06-26 13:20:00,83.22,83.39,83.22,83.36,15706.41108829583,34.9283,34.9997,34.9283,34.9871,15706.4111
2007-06-26 13:25:00,83.33,83.34,83.29,83.34,8020.295023810637,34.9745,34.9787,34.9577,34.9787,8020.295
2007-06-26 13:30:00,83.34,83.38,83.15,83.22,15372.232128970389,34.9787,34.9955,34.8989,34.9283,15372.2321
2007-06-26 13:35:00,83.23,83.25,83.15,83.2,10359.54773908874,34.9325,34.9409,34.8989,34.9199,10359.5477
2007-06-26 13:40:00,83.21,83.34,83.21,83.32,5124.077376323463,34.9241,34.9787,34.9241,34.9703,5124.0774
2007-06-26 13:45:00,83.32,83.35,83.13,83.19,15372.232128970389,34.9703,34.9829,34.8905,34.9157,15372.2321
2007-06-26 13:50:00,83.21,83.21,83.08,83.16,11139.29864418144,34.9241,34.9241,34.8696,34.9031,11139.2986
2007-06-26 13:55:00,83.19,83.25,83.13,83.23,15038.053169644943,34.9157,34.9409,34.8905,34.9325,15038.0532
2007-06-26 14:00:00,83.2,83.36,83.2,83.24,13701.337332343172,34.9199,34.9871,34.9199,34.9367,13701.3373
2007-06-26 14:05:00,83.25,83.44,83.25,83.29,15149.446156086758,34.9409,35.0206,34.9409,34.9577,15149.4462
2007-06-26 14:10:00,83.27,83.3,83.2,83.25,14815.267196761317,34.9493,34.9619,34.9199,34.9409,14815.2672
2007-06-26 14:15:00,83.23,83.27,83.22,83.22,29630.53439352263,34.9325,34.9493,34.9283,34.9283,29630.5344
2007-06-26 14:20:00,83.22,83.22,83.04,83.05,33306.502946102504,34.9283,34.9283,34.8528,34.857,33306.5029
2007-06-26 14:25:00,83.04,83.28,83.01,83.28,23281.13416633921,34.8528,34.9535,34.8402,34.9535,23281.1342
2007-06-26 14:30:00,83.28,83.54,83.22,83.37,32638.14502745162,34.9535,35.0626,34.9283,34.9913,32638.145
2007-06-26 14:35:00,83.38,83.38,83.09,83.09,26288.7448002682,34.9955,34.9955,34.8738,34.8738,26288.7448
2007-06-26 14:40:00,83.09,83.25,82.99,83.21,24172.27805787373,34.8738,34.9409,34.8318,34.9241,24172.2781
2007-06-26 14:45:00,83.22,83.43,83.17,83.34,20941.88145106111,34.9283,35.0165,34.9073,34.9787,20941.8815
2007-06-26 14:50:00,83.36,83.42,83.34,83.34,24395.06403075736,34.9871,35.0123,34.9787,34.9787,24395.064
2007-06-26 14:55:00,83.34,83.36,83.21,83.21,41549.58394279677,34.9787,34.9871,34.9241,34.9241,41549.5839
2007-06-26 15:00:00,83.2,83.26,83.03,83.18,28516.604529104487,34.9199,34.9451,34.8486,34.9115,28516.6045
2007-06-26 15:05:00,83.15,83.21,83.13,83.14,28516.604529104487,34.8989,34.9241,34.8905,34.8947,28516.6045
2007-06-26 15:10:00,83.13,83.16,82.99,83.13,33529.28891898614,34.8905,34.9031,34.8318,34.8905,33529.2889
2007-06-26 15:15:00,83.13,83.38,83.13,83.31,45002.76652249302,34.8905,34.9955,34.8905,34.9661,45002.7665
2007-06-26 15:20:00,83.3,83.38,83.3,83.34,35422.96968849698,34.9619,34.9955,34.9619,34.9787,35422.9697
2007-06-26 15:25:00,83.35,83.43,83.27,83.35,52688.882586978216,34.9829,35.0165,34.9493,34.9829,52688.8826
2007-06-26 15:30:00,83.35,83.56,83.35,83.47,52466.09661409458,34.9829,35.071,34.9829,35.0332,52466.0966
2007-06-26 15:35:00,83.48,83.52,83.39,83.43,47230.6262513293,35.0374,35.0542,34.9997,35.0165,47230.6263
2007-06-26 15:40:00,83.43,83.61,83.4,83.41,64162.360190485095,35.0165,35.092,35.0039,35.0081,64162.3602
2007-06-26 15:45:00,83.4,83.5,83.29,83.38,64273.75317692691,35.0039,35.0458,34.9577,34.9955,64273.7532
2007-06-26 15:50:00,83.39,83.55,83.38,83.54,45225.55249537665,34.9997,35.0668,34.9955,35.0626,45225.5525
2007-06-26 15:55:00,83.54,83.55,83.22,83.22,84213.09775001169,35.0626,35.0668,34.9283,34.9283,84213.0978
2007-06-27 09:35:00,82.17,82.54,81.99,82.22,53914.20543783817,34.4876,34.6429,34.4121,34.5086,53914.2054
2007-06-27 09:40:00,82.2,82.5,81.8,82.3,78977.62738724641,34.5002,34.6261,34.3323,34.5422,78977.6274
2007-06-27 09:45:00,82.29,82.64,82.14,82.64,36202.72059358968,34.538,34.6849,34.475,34.6849,36202.7206
2007-06-27 09:50:00,82.6,83.12,82.58,82.95,21053.27443750292,34.6681,34.8863,34.6597,34.815,21053.2744
2007-06-27 09:55:00,82.94,83.25,82.9,83.22,30967.250230824404,34.8108,34.9409,34.794,34.9283,30967.2502
2007-06-27 10:00:00,83.21,83.25,82.95,82.95,26400.137786710013,34.9241,34.9409,34.815,34.815,26400.1378
2007-06-27 10:05:00,82.98,83.12,82.76,83.04,29630.53439352263,34.8276,34.8863,34.7352,34.8528,29630.5344
2007-06-27 10:10:00,83.01,83.08,82.82,82.82,25063.421949408243,34.8402,34.8696,34.7604,34.7604,25063.4219
2007-06-27 10:15:00,82.84,82.89,82.79,82.83,30744.464257940777,34.7688,34.7898,34.7478,34.7646,30744.4643
2007-06-27 10:20:00,82.83,83.03,82.83,82.97,20719.09547817748,34.7646,34.8486,34.7646,34.8234,20719.0955
2007-06-27 10:25:00,82.97,83.17,82.89,83.17,30855.85724438259,34.8234,34.9073,34.7898,34.9073,30855.8572
2007-06-27 10:30:00,83.11,83.6,83.11,83.56,18825.414708666634,34.8821,35.0878,34.8821,35.071,18825.4147
2007-06-27 10:35:00,83.59,83.73,83.5,83.67,26177.351813826383,35.0836,35.1424,35.0458,35.1172,26177.3518
2007-06-27 10:40:00,83.6,83.72,83.56,83.72,29519.141407080817,35.0878,35.1382,35.071,35.1382,29519.1414
2007-06-27 10:45:00,83.67,83.92,83.67,83.76,15817.804074737644,35.1172,35.2221,35.1172,35.155,15817.8041
2007-06-27 10:50:00,83.78,84.22,83.75,84.2,28627.997515546303,35.1634,35.348,35.1508,35.3396,28627.9975
2007-06-27 10:55:00,84.21,84.39,84.2,84.25,30521.678285057147,35.3438,35.4194,35.3396,35.3606,30521.6783
2007-06-27 11:00:00,84.24,84.26,83.82,83.83,31078.643217266217,35.3564,35.3648,35.1801,35.1843,31078.6432
2007-06-27 11:05:00,83.81,84.02,83.76,84.01,17154.519912039417,35.1759,35.2641,35.155,35.2599,17154.5199
2007-06-27 11:10:00,83.96,83.96,83.84,83.91,21610.239369711995,35.2389,35.2389,35.1885,35.2179,21610.2394
2007-06-27 11:15:00,83.91,84.12,83.85,83.99,28739.39050198812,35.2179,35.3061,35.1927,35.2515,28739.3905
2007-06-27 11:20:00,83.97,83.98,83.83,83.87,23615.31312566465,35.2431,35.2473,35.1843,35.2011,23615.3131
2007-06-27 11:25:00,83.87,84.02,83.75,83.91,16931.73393915579,35.2011,35.2641,35.1508,35.2179,16931.7339
2007-06-27 11:30:00,83.91,83.91,83.6,83.76,33974.86086475339,35.2179,35.2179,35.0878,35.155,33974.8609
2007-06-27 11:35:00,83.76,83.78,83.6,83.7,27514.06765112816,35.155,35.1634,35.0878,35.1298,27514.0677
2007-06-27 11:40:00,83.71,83.96,83.6,83.76,29519.141407080817,35.134,35.2389,35.0878,35.155,29519.1414
2007-06-27 11:45:00,83.8,83.92,83.75,83.89,19270.98665443389,35.1717,35.2221,35.1508,35.2095,19270.9867
2007-06-27 11:50:00,83.89,84.1,83.87,84.01,30855.85724438259,35.2095,35.2977,35.2011,35.2599,30855.8572
2007-06-27 11:55:00,84.04,84.06,83.88,83.89,15817.804074737644,35.2725,35.2809,35.2053,35.2095,15817.8041
2007-06-27 12:00:00,83.88,84.02,83.77,84.02,24840.63597652461,35.2053,35.2641,35.1592,35.2641,24840.636
2007-06-27 12:05:00,84.02,84.06,83.96,83.98,9579.79683399604,35.2641,35.2809,35.2389,35.2473,9579.7968
2007-06-27 12:10:00,83.97,84.05,83.95,83.96,9913.975793321482,35.2431,35.2767,35.2347,35.2389,9913.9758
2007-06-27 12:15:00,83.95,83.98,83.89,83.95,9245.617874670595,35.2347,35.2473,35.2095,35.2347,9245.6179
2007-06-27 12:20:00,83.95,84.05,83.94,84.02,12587.407467925028,35.2347,35.2767,35.2305,35.2641,12587.4075
2007-06-27 12:25:00,84.02,84.11,83.96,84.09,18379.842762899378,35.2641,35.3019,35.2389,35.2935,18379.8428
2007-06-27 12:30:00,84.09,84.1,84.01,84.04,11696.263576390513,35.2935,35.2977,35.2599,35.2725,11696.2636
2007-06-27 12:35:00,84.02,84.38,84.01,84.31,32972.32398677706,35.2641,35.4152,35.2599,35.3858,32972.324
2007-06-27 12:40:00,84.31,84.56,84.28,84.41,23392.527152781026,35.3858,35.4907,35.3732,35.4278,23392.5272
2007-06-27 12:45:00,84.34,84.39,84.07,84.24,23726.70611210647,35.3984,35.4194,35.2851,35.3564,23726.7061
2007-06-27 12:50:00,84.27,84.41,84.21,84.32,24952.028962966426,35.369,35.4278,35.3438,35.39,24952.029
2007-06-27 12:55:00,84.32,84.45,84.31,84.39,21387.453396828365,35.39,35.4446,35.3858,35.4194,21387.4534
2007-06-27 13:00:00,84.39,84.58,84.39,84.57,19827.951586642965,35.4194,35.4991,35.4194,35.4949,19827.9516
2007-06-27 13:05:00,84.57,84.59,84.47,84.59,19716.558600201148,35.4949,35.5033,35.453,35.5033,19716.5586
2007-06-27 13:10:00,84.59,84.59,84.31,84.33,19270.98665443389,35.5033,35.5033,35.3858,35.3942,19270.9867
2007-06-27 13:15:00,84.3,84.4,84.21,84.35,16374.769006946715,35.3816,35.4236,35.3438,35.4026,16374.769
2007-06-27 13:20:00,84.33,84.53,84.33,84.49,14703.874210319502,35.3942,35.4781,35.3942,35.4613,14703.8742
2007-06-27 13:25:00,84.48,84.62,84.48,84.62,13812.730318784988,35.4571,35.5159,35.4571,35.5159,13812.7303
2007-06-27 13:30:00,84.57,84.72,84.56,84.63,22501.38326124651,35.4949,35.5579,35.4907,35.5201,22501.3833
2007-06-27 13:35:00,84.57,84.64,84.28,84.31,23838.09909854828,35.4949,35.5243,35.3732,35.3858,23838.0991
2007-06-27 13:40:00,84.32,84.4,84.15,84.4,16820.340952713974,35.39,35.4236,35.3186,35.4236,16820.341
2007-06-27 13:45:00,84.4,84.63,84.4,84.51,14592.481223877689,35.4236,35.5201,35.4236,35.4697,14592.4812
2007-06-27 13:50:00,84.51,84.7,84.46,84.63,15372.232128970389,35.4697,35.5495,35.4488,35.5201,15372.2321
2007-06-27 13:55:00,84.67,85.08,84.62,85.08,31635.60814947529,35.5369,35.709,35.5159,35.709,31635.6081
2007-06-27 14:00:00,85.08,85.46,85.08,85.22,44111.6226309585,35.709,35.8685,35.709,35.7677,44111.6226
2007-06-27 14:05:00,85.22,85.22,85.0,85.19,30633.07127149896,35.7677,35.7677,35.6754,35.7551,30633.0713
2007-06-27 14:10:00,85.25,85.97,85.18,85.9,59595.247746370704,35.7803,36.0825,35.7509,36.0531,59595.2477
2007-06-27 14:15:00,85.88,85.97,85.8,85.86,52466.09661409458,36.0447,36.0825,36.0112,36.0363,52466.0966
2007-06-27 14:20:00,85.87,86.06,85.8,85.98,53580.02647851273,36.0405,36.1203,36.0112,36.0867,53580.0265
2007-06-27 14:25:00,85.98,86.42,85.94,86.33,67504.14978373953,36.0867,36.2714,36.0699,36.2336,67504.1498
2007-06-27 14:30:00,86.29,86.41,86.14,86.14,54471.17037004724,36.2168,36.2672,36.1539,36.1539,54471.1704
2007-06-27 14:35:00,86.14,86.53,86.06,86.35,33640.68190542795,36.1539,36.3176,36.1203,36.242,33640.6819
2007-06-27 14:40:00,86.35,86.39,86.15,86.16,27291.28167824453,36.242,36.2588,36.1581,36.1623,27291.2817
2007-06-27 14:45:00,86.16,86.33,86.15,86.3,19493.77262731752,36.1623,36.2336,36.1581,36.221,19493.7726
2007-06-27 14:50:00,86.28,86.49,86.19,86.48,39878.68914616956,36.2126,36.3008,36.1749,36.2966,39878.6891
2007-06-27 14:55:00,86.48,86.48,86.2,86.24,13032.979413692285,36.2966,36.2966,36.1791,36.1958,13032.9794
2007-06-27 15:00:00,86.2,86.41,86.09,86.36,39210.33122751867,36.1791,36.2672,36.1329,36.2462,39210.3312
2007-06-27 15:05:00,86.33,86.37,86.09,86.21,28739.39050198812,36.2336,36.2504,36.1329,36.1832,28739.3905
2007-06-27 15:10:00,86.16,86.22,86.06,86.09,15817.804074737644,36.1623,36.1874,36.1203,36.1329,15817.8041
2007-06-27 15:15:00,86.09,86.13,86.06,86.06,21833.02534259562,36.1329,36.1497,36.1203,36.1203,21833.0253
2007-06-27 15:20:00,86.08,86.08,85.78,85.88,47898.98416998019,36.1287,36.1287,36.0028,36.0447,47898.9842
2007-06-27 15:25:00,85.87,86.03,85.77,85.97,45893.91041402754,36.0405,36.1077,35.9986,36.0825,45893.9104
2007-06-27 15:30:00,86.0,86.02,85.85,86.0,25843.172854500943,36.0951,36.1035,36.0322,36.0951,25843.1729
2007-06-27 15:35:00,86.01,86.01,85.83,85.87,32415.35905456799,36.0993,36.0993,36.0238,36.0405,32415.3591
2007-06-27 15:40:00,85.85,85.95,85.84,85.89,28405.21154266268,36.0322,36.0741,36.028,36.0489,28405.2115
2007-06-27 15:45:00,85.89,86.0,85.82,85.87,50349.62987170011,36.0489,36.0951,36.0196,36.0405,50349.6299
2007-06-27 15:50:00,85.88,85.97,85.86,85.97,55585.10023446539,36.0447,36.0825,36.0363,36.0825,55585.1002
2007-06-27 15:55:00,85.97,86.33,85.95,86.33,69843.40249901763,36.0825,36.2336,36.0741,36.2336,69843.4025
2007-06-28 09:30:00,86.31,86.51,86.31,86.38,18602.628735783004,36.2252,36.3092,36.2252,36.2546,18602.6287
2007-06-28 09:35:00,86.39,86.42,85.7,85.79,26845.70973247728,36.2588,36.2714,35.9692,36.007,26845.7097
2007-06-28 09:40:00,85.79,86.1,85.34,85.45,37873.615390216895,36.007,36.1371,35.8181,35.8643,37873.6154
2007-06-28 09:45:00,85.45,86.47,85.39,86.04,48790.12806151471,35.8643,36.2924,35.8391,36.1119,48790.1281
2007-06-28 09:50:00,86.02,86.81,85.95,86.63,46673.66131912024,36.1035,36.4351,36.0741,36.3595,46673.6613
2007-06-28 09:55:00,86.62,86.78,86.54,86.6,24617.850003640982,36.3553,36.4225,36.3218,36.3469,24617.85
2007-06-28 10:00:00,86.68,87.1,86.4,87.02,100810.65272984204,36.3805,36.5568,36.263,36.5232,100810.6527
2007-06-28 10:05:00,87.02,87.22,86.95,87.08,70957.33236343578,36.5232,36.6072,36.4938,36.5484,70957.3324
2007-06-28 10:10:00,87.01,87.03,86.86,86.99,12253.228508599585,36.519,36.5274,36.4561,36.5106,12253.2285
2007-06-28 10:15:00,87.03,87.11,86.94,87.0,9579.79683399604,36.5274,36.561,36.4896,36.5148,9579.7968
2007-06-28 10:20:00,87.03,87.19,86.73,86.83,21944.41832903744,36.5274,36.5946,36.4015,36.4435,21944.4183
2007-06-28 10:25:00,86.85,86.9,86.81,86.9,24729.2429900828,36.4519,36.4728,36.4351,36.4728,24729.243
2007-06-28 10:30:00,87.0,87.01,86.62,86.68,20496.30950529385,36.5148,36.519,36.3553,36.3805,20496.3095
2007-06-28 10:35:00,86.61,86.69,86.46,86.5,17377.305884923047,36.3511,36.3847,36.2882,36.305,17377.3059
2007-06-28 10:40:00,86.47,86.6,86.37,86.59,10916.51267129781,36.2924,36.3469,36.2504,36.3427,10916.5127
2007-06-28 10:45:00,86.55,86.61,86.29,86.31,15706.41108829583,36.3259,36.3511,36.2168,36.2252,15706.4111
2007-06-28 10:50:00,86.25,86.31,86.2,86.25,8800.045928903339,36.2,36.2252,36.1791,36.2,8800.0459
2007-06-28 10:55:00,86.25,86.41,86.15,86.26,17154.519912039417,36.2,36.2672,36.1581,36.2042,17154.5199
2007-06-28 11:00:00,86.28,86.41,86.22,86.22,14815.267196761317,36.2126,36.2672,36.1874,36.1874,14815.2672
2007-06-28 11:05:00,86.22,86.27,85.97,86.01,16374.769006946715,36.1874,36.2084,36.0825,36.0993,16374.769
2007-06-28 11:10:00,85.98,86.18,85.98,86.1,11696.263576390513,36.0867,36.1707,36.0867,36.1371,11696.2636
2007-06-28 11:15:00,86.05,86.09,85.88,85.92,15149.446156086758,36.1161,36.1329,36.0447,36.0615,15149.4462
2007-06-28 11:20:00,85.95,85.96,85.7,85.89,29519.141407080817,36.0741,36.0783,35.9692,36.0489,29519.1414
2007-06-28 11:25:00,85.91,86.19,85.89,86.16,29853.32036640626,36.0573,36.1749,36.0489,36.1623,29853.3204
2007-06-28 11:30:00,86.15,86.22,86.07,86.16,12698.80045436684,36.1581,36.1874,36.1245,36.1623,12698.8005
2007-06-28 11:35:00,86.15,86.19,86.04,86.11,16151.983034063089,36.1581,36.1749,36.1119,36.1413,16151.983
2007-06-28 11:40:00,86.09,86.32,86.09,86.18,8688.652942461524,36.1329,36.2294,36.1329,36.1707,8688.6529
2007-06-28 11:45:00,86.19,86.36,86.08,86.27,14815.267196761317,36.1749,36.2462,36.1287,36.2084,14815.2672
2007-06-28 11:50:00,86.28,86.35,86.22,86.35,12587.407467925028,36.2126,36.242,36.1874,36.242,12587.4075
2007-06-28 11:55:00,86.4,86.6,86.38,86.59,8800.045928903339,36.263,36.3469,36.2546,36.3427,8800.0459
2007-06-28 12:00:00,86.59,86.61,86.43,86.43,16820.340952713974,36.3427,36.3511,36.2756,36.2756,16820.341
2007-06-28 12:05:00,86.39,86.59,86.28,86.55,14146.90927811043,36.2588,36.3427,36.2126,36.3259,14146.9093
2007-06-28 12:10:00,86.52,86.52,86.33,86.38,11584.870589948698,36.3134,36.3134,36.2336,36.2546,11584.8706
2007-06-28 12:15:00,86.35,86.37,86.18,86.21,14369.695250994058,36.242,36.2504,36.1707,36.1832,14369.6953
2007-06-28 12:20:00,86.16,86.41,86.15,86.38,11807.656562832326,36.1623,36.2672,36.1581,36.2546,11807.6566
2007-06-28 12:25:00,86.4,86.5,86.31,86.5,7797.509050927008,36.263,36.305,36.2252,36.305,7797.5091
2007-06-28 12:30:00,86.49,86.56,86.41,86.56,13924.1233052268,36.3008,36.3301,36.2672,36.3301,13924.1233
2007-06-28 12:35:00,86.56,86.88,86.56,86.76,27068.4957053609,36.3301,36.4645,36.3301,36.4141,27068.4957
2007-06-28 12:40:00,86.76,86.78,86.58,86.59,10248.154752646926,36.4141,36.4225,36.3385,36.3427,10248.1548
2007-06-28 12:45:00,86.61,86.68,86.52,86.52,12810.193440808656,36.3511,36.3805,36.3134,36.3134,12810.1934
2007-06-28 12:50:00,86.5,86.57,86.49,86.51,8131.688010252452,36.305,36.3343,36.3008,36.3092,8131.688
2007-06-28 12:55:00,86.56,86.57,86.49,86.53,4789.89841699802,36.3301,36.3343,36.3008,36.3176,4789.8984
2007-06-28 13:00:00,86.51,86.62,86.51,86.52,8020.295023810637,36.3092,36.3553,36.3092,36.3134,8020.295
2007-06-28 13:05:00,86.53,86.56,86.5,86.54,11919.04954927414,36.3176,36.3301,36.305,36.3218,11919.0495
2007-06-28 13:10:00,86.54,86.54,86.46,86.47,18936.807695108448,36.3218,36.3218,36.2882,36.2924,18936.8077
2007-06-28 13:15:00,86.46,86.57,86.43,86.5,13589.944345901358,36.2882,36.3343,36.2756,36.305,13589.9443
2007-06-28 13:20:00,86.49,86.71,86.48,86.71,21944.41832903744,36.3008,36.3931,36.2966,36.3931,21944.4183
2007-06-28 13:25:00,86.7,86.72,86.7,86.71,4121.540498347133,36.3889,36.3973,36.3889,36.3931,4121.5405
2007-06-28 13:30:00,86.72,86.73,86.51,86.51,9579.79683399604,36.3973,36.4015,36.3092,36.3092,9579.7968
2007-06-28 13:35:00,86.5,86.59,86.48,86.54,16931.73393915579,36.305,36.3427,36.2966,36.3218,16931.7339
2007-06-28 13:40:00,86.57,86.71,86.47,86.47,9691.189820437854,36.3343,36.3931,36.2924,36.2924,9691.1898
2007-06-28 13:45:00,86.5,86.71,86.48,86.64,9691.189820437854,36.305,36.3931,36.2966,36.3637,9691.1898
2007-06-28 13:50:00,86.65,86.72,86.52,86.69,10693.726698414182,36.3679,36.3973,36.3134,36.3847,10693.7267
2007-06-28 13:55:00,86.69,86.71,86.53,86.56,13701.337332343172,36.3847,36.3931,36.3176,36.3301,13701.3373
2007-06-28 14:00:00,86.55,86.58,86.48,86.51,9022.831901786967,36.3259,36.3385,36.2966,36.3092,9022.8319
2007-06-28 14:05:00,86.5,86.68,86.46,86.62,14592.481223877689,36.305,36.3805,36.2882,36.3553,14592.4812
2007-06-28 14:10:00,86.62,86.78,86.6,86.65,15706.41108829583,36.3553,36.4225,36.3469,36.3679,15706.4111
2007-06-28 14:15:00,86.66,87.07,86.5,87.04,45448.33846826028,36.3721,36.5442,36.305,36.5316,45448.3385
2007-06-28 14:20:00,87.05,87.13,86.92,86.95,19048.200681550265,36.5358,36.5694,36.4812,36.4938,19048.2007
2007-06-28 14:25:00,86.93,86.95,86.59,86.62,25397.60090873368,36.4854,36.4938,36.3427,36.3553,25397.6009
2007-06-28 14:30:00,86.62,86.63,86.33,86.36,53691.41946495455,36.3553,36.3595,36.2336,36.2462,53691.4195
2007-06-28 14:35:00,86.33,86.5,86.14,86.16,49458.4859801656,36.2336,36.305,36.1539,36.1623,49458.486
2007-06-28 14:40:00,86.15,86.33,86.15,86.33,42329.33484788948,36.1581,36.2336,36.1581,36.2336,42329.3348
2007-06-28 14:45:00,86.32,86.51,86.12,86.14,84658.66969577895,36.2294,36.3092,36.1455,36.1539,84658.6697
2007-06-28 14:50:00,86.12,86.15,85.72,85.83,47007.84027844568,36.1455,36.1581,35.9776,36.0238,47007.8403
2007-06-28 14:55:00,85.81,85.9,85.7,85.82,30298.89231217352,36.0154,36.0531,35.9692,36.0196,30298.8923
2007-06-28 15:00:00,85.82,85.83,85.42,85.53,44000.22964451669,36.0196,36.0238,35.8517,35.8978,44000.2296
2007-06-28 15:05:00,85.54,85.66,85.43,85.51,50126.843898816485,35.902,35.9524,35.8559,35.8894,50126.8439
2007-06-28 15:10:00,85.52,85.59,85.3,85.34,37205.25747156601,35.8936,35.923,35.8013,35.8181,37205.2575
2007-06-28 15:15:00,85.34,85.49,85.33,85.4,32638.14502745162,35.8181,35.8811,35.8139,35.8433,32638.145
2007-06-28 15:20:00,85.41,85.48,85.31,85.37,31524.21516303348,35.8475,35.8769,35.8055,35.8307,31524.2152
2007-06-28 15:25:00,85.4,85.4,85.21,85.22,26177.351813826383,35.8433,35.8433,35.7635,35.7677,26177.3518
2007-06-28 15:30:00,85.18,85.41,85.18,85.36,38764.759281751416,35.7509,35.8475,35.7509,35.8265,38764.7593
2007-06-28 15:35:00,85.35,85.36,85.21,85.31,39655.90317328593,35.8223,35.8265,35.7635,35.8055,39655.9032
2007-06-28 15:40:00,85.31,85.32,85.02,85.09,54805.349329372686,35.8055,35.8097,35.6838,35.7132,54805.3493
2007-06-28 15:45:00,85.08,85.11,84.89,84.92,46005.30340046935,35.709,35.7216,35.6292,35.6418,46005.3034
2007-06-28 15:50:00,84.92,85.04,84.92,84.98,56476.2441259999,35.6418,35.6922,35.6418,35.667,56476.2441
2007-06-28 15:55:00,84.99,84.99,84.78,84.82,62268.67942097425,35.6712,35.6712,35.5831,35.5998,62268.6794
2007-06-29 09:30:00,84.98,85.01,84.88,85.01,16263.376020504904,35.667,35.6796,35.625,35.6796,16263.376
2007-06-29 09:35:00,85.01,85.19,84.83,85.15,38096.40136310053,35.6796,35.7551,35.604,35.7384,38096.4014
2007-06-29 09:40:00,85.1,85.46,85.0,85.37,40992.6190105877,35.7174,35.8685,35.6754,35.8307,40992.619
2007-06-29 09:45:00,85.42,85.66,85.34,85.49,23726.70611210647,35.8517,35.9524,35.8181,35.8811,23726.7061
2007-06-29 09:50:00,85.56,85.99,85.37,85.97,57478.78100397623,35.9104,36.0909,35.8307,36.0825,57478.781
2007-06-29 09:55:00,85.97,86.14,85.32,85.36,40547.04706482044,36.0825,36.1539,35.8097,35.8265,40547.0471
2007-06-29 10:00:00,85.36,85.66,85.28,85.46,20607.702491735665,35.8265,35.9524,35.7929,35.8685,20607.7025
2007-06-29 10:05:00,85.45,85.52,85.25,85.35,13144.3724001341,35.8643,35.8936,35.7803,35.8223,13144.3724
2007-06-29 10:10:00,85.3,85.38,85.02,85.11,44111.6226309585,35.8013,35.8349,35.6838,35.7216,44111.6226
2007-06-29 10:15:00,85.08,85.19,85.02,85.11,11919.04954927414,35.709,35.7551,35.6838,35.7216,11919.0495
2007-06-29 10:20:00,85.16,85.22,84.97,84.98,14258.302264552243,35.7426,35.7677,35.6628,35.667,14258.3023
2007-06-29 10:25:00,84.97,85.2,84.83,85.19,29630.53439352263,35.6628,35.7593,35.604,35.7551,29630.5344
2007-06-29 10:30:00,85.2,85.21,84.97,84.97,18936.807695108448,35.7593,35.7635,35.6628,35.6628,18936.8077
2007-06-29 10:35:00,85.01,85.15,84.99,85.13,15483.625115412202,35.6796,35.7384,35.6712,35.73,15483.6251
2007-06-29 10:40:00,85.13,85.2,85.09,85.1,26065.95882738457,35.73,35.7593,35.7132,35.7174,26065.9588
2007-06-29 10:45:00,85.11,85.11,85.04,85.1,8354.47398313608,35.7216,35.7216,35.6922,35.7174,8354.474
2007-06-29 10:50:00,85.1,85.13,85.01,85.06,14481.088237435872,35.7174,35.73,35.6796,35.7006,14481.0882
2007-06-29 10:55:00,85.06,85.09,84.97,85.01,118856.31653341596,35.7006,35.7132,35.6628,35.6796,118856.3165
2007-06-29 11:00:00,85.04,85.04,84.83,84.83,41772.3699156804,35.6922,35.6922,35.604,35.604,41772.3699
2007-06-29 11:05:00,84.8,85.01,84.59,84.73,144031.13146926602,35.5915,35.6796,35.5033,35.5621,144031.1315
2007-06-29 11:10:00,84.73,84.98,84.73,84.8,19048.200681550265,35.5621,35.667,35.5621,35.5915,19048.2007
2007-06-29 11:15:00,84.82,84.96,84.77,84.88,12364.6214950414,35.5998,35.6586,35.5789,35.625,12364.6215
2007-06-29 11:20:00,84.88,84.88,84.57,84.59,22612.776247688325,35.625,35.625,35.4949,35.5033,22612.7762
2007-06-29 11:25:00,84.57,84.69,84.53,84.67,8577.259956019709,35.4949,35.5453,35.4781,35.5369,8577.26
2007-06-29 11:30:00,84.68,84.78,84.59,84.76,16486.16199338853,35.5411,35.5831,35.5033,35.5747,16486.162
2007-06-29 11:35:00,84.77,84.81,84.66,84.69,12698.80045436684,35.5789,35.5957,35.5327,35.5453,12698.8005
2007-06-29 11:40:00,84.68,84.74,84.6,84.66,20496.30950529385,35.5411,35.5663,35.5075,35.5327,20496.3095
2007-06-29 11:45:00,84.65,84.67,84.57,84.64,10693.726698414182,35.5285,35.5369,35.4949,35.5243,10693.7267
2007-06-29 11:50:00,84.61,84.63,84.42,84.48,18268.44977645756,35.5117,35.5201,35.432,35.4571,18268.4498
2007-06-29 11:55:00,84.47,84.49,84.28,84.49,28516.604529104487,35.453,35.4613,35.3732,35.4613,28516.6045
2007-06-29 12:00:00,84.49,84.64,84.39,84.44,17822.877830690304,35.4613,35.5243,35.4194,35.4404,17822.8778
2007-06-29 12:05:00,84.43,84.54,84.38,84.49,9579.79683399604,35.4362,35.4823,35.4152,35.4613,9579.7968
2007-06-29 12:10:00,84.5,84.5,84.11,84.3,24395.06403075736,35.4655,35.4655,35.3019,35.3816,24395.064
2007-06-29 12:15:00,84.31,84.31,83.95,83.96,19159.59366799208,35.3858,35.3858,35.2347,35.2389,19159.5937
2007-06-29 12:20:00,83.96,84.26,83.91,83.99,22612.776247688325,35.2389,35.3648,35.2179,35.2515,22612.7762
2007-06-29 12:25:00,83.99,84.18,83.99,84.04,10582.33371197237,35.2515,35.3312,35.2515,35.2725,10582.3337
2007-06-29 12:30:00,84.03,84.03,83.78,83.79,34531.82579696247,35.2683,35.2683,35.1634,35.1675,34531.8258
2007-06-29 12:35:00,83.79,83.94,83.64,83.94,37650.82941733327,35.1675,35.2305,35.1046,35.2305,37650.8294
2007-06-29 12:40:00,83.94,84.2,83.94,84.14,18491.23574934119,35.2305,35.3396,35.2305,35.3144,18491.2357
2007-06-29 12:45:00,84.14,84.14,83.91,83.94,16040.590047621274,35.3144,35.3144,35.2179,35.2305,16040.59
2007-06-29 12:50:00,83.92,84.15,83.91,84.15,13255.765386575917,35.2221,35.3186,35.2179,35.3186,13255.7654
2007-06-29 12:55:00,84.13,84.14,83.93,83.93,17265.912898481234,35.3102,35.3144,35.2263,35.2263,17265.9129
2007-06-29 13:00:00,83.92,83.98,83.78,83.84,14035.516291668617,35.2221,35.2473,35.1634,35.1885,14035.5163
2007-06-29 13:05:00,83.84,83.85,83.63,83.63,31412.82217659166,35.1885,35.1927,35.1004,35.1004,31412.8222
2007-06-29 13:10:00,83.65,83.73,83.52,83.63,22501.38326124651,35.1088,35.1424,35.0542,35.1004,22501.3833
2007-06-29 13:15:00,83.62,83.69,83.54,83.68,27514.06765112816,35.0962,35.1256,35.0626,35.1214,27514.0677
2007-06-29 13:20:00,83.68,83.71,83.6,83.67,12698.80045436684,35.1214,35.134,35.0878,35.1172,12698.8005
2007-06-29 13:25:00,83.71,83.74,83.65,83.71,12810.193440808656,35.134,35.1466,35.1088,35.134,12810.1934
2007-06-29 13:30:00,83.66,83.66,83.42,83.59,42663.51380721492,35.113,35.113,35.0123,35.0836,42663.5138
2007-06-29 13:35:00,83.6,83.64,83.52,83.61,10136.76176620511,35.0878,35.1046,35.0542,35.092,10136.7618
2007-06-29 13:40:00,83.61,83.73,83.56,83.69,12253.228508599585,35.092,35.1424,35.071,35.1256,12253.2285
2007-06-29 13:45:00,83.69,83.75,83.57,83.7,18714.02172222482,35.1256,35.1508,35.0752,35.1298,18714.0217
2007-06-29 13:50:00,83.74,83.76,83.64,83.71,17711.48484424849,35.1466,35.155,35.1046,35.134,17711.4848
2007-06-29 13:55:00,83.7,83.79,83.65,83.66,17377.305884923047,35.1298,35.1675,35.1088,35.113,17377.3059
2007-06-29 14:00:00,83.69,83.87,83.52,83.86,36536.89955291512,35.1256,35.2011,35.0542,35.1969,36536.8996
2007-06-29 14:05:00,83.86,83.88,83.46,83.46,42774.90679365673,35.1969,35.2053,35.029,35.029,42774.9068
2007-06-29 14:10:00,83.46,83.54,83.39,83.54,43554.65769874943,35.029,35.0626,34.9997,35.0626,43554.6577
2007-06-29 14:15:00,83.52,83.79,83.51,83.78,33640.68190542795,35.0542,35.1675,35.05,35.1634,33640.6819
2007-06-29 14:20:00,83.77,83.78,83.6,83.69,26400.137786710013,35.1592,35.1634,35.0878,35.1256,26400.1378
2007-06-29 14:25:00,83.68,83.69,83.5,83.6,18491.23574934119,35.1214,35.1256,35.0458,35.0878,18491.2357
2007-06-29 14:30:00,83.57,83.62,83.34,83.58,33195.109959660695,35.0752,35.0962,34.9787,35.0794,33195.11
2007-06-29 14:35:00,83.58,83.67,83.58,83.62,22612.776247688325,35.0794,35.1172,35.0794,35.0962,22612.7762
2007-06-29 14:40:00,83.62,83.69,83.6,83.68,25508.9938951755,35.0962,35.1256,35.0878,35.1214,25508.9939
2007-06-29 14:45:00,83.65,83.8,83.6,83.73,23281.13416633921,35.1088,35.1717,35.0878,35.1424,23281.1342
2007-06-29 14:50:00,83.71,83.72,83.57,83.62,24840.63597652461,35.134,35.1382,35.0752,35.0962,24840.636
2007-06-29 14:55:00,83.63,83.7,83.56,83.65,28516.604529104487,35.1004,35.1298,35.071,35.1088,28516.6045
2007-06-29 15:00:00,83.65,83.68,83.27,83.32,42663.51380721492,35.1088,35.1214,34.9493,34.9703,42663.5138
2007-06-29 15:05:00,83.32,83.36,83.04,83.14,69843.40249901763,34.9703,34.9871,34.8528,34.8947,69843.4025
2007-06-29 15:10:00,83.15,83.15,82.7,82.78,71514.29729564485,34.8989,34.8989,34.7101,34.7436,71514.2973
2007-06-29 15:15:00,82.73,82.88,82.66,82.88,60597.78462434704,34.7227,34.7856,34.6933,34.7856,60597.7846
2007-06-29 15:20:00,82.9,83.06,82.87,82.99,68061.1147159486,34.794,34.8612,34.7814,34.8318,68061.1147
2007-06-29 15:25:00,82.99,82.99,82.69,82.71,59818.03371925434,34.8318,34.8318,34.7059,34.7143,59818.0337
2007-06-29 15:30:00,82.71,82.81,82.65,82.71,79423.19933301368,34.7143,34.7562,34.6891,34.7143,79423.1993
2007-06-29 15:35:00,82.72,82.9,82.71,82.88,73519.37105159751,34.7185,34.794,34.7143,34.7856,73519.3711
2007-06-29 15:40:00,82.9,83.26,82.87,83.22,99808.1158518657,34.794,34.9451,34.7814,34.9283,99808.1159
2007-06-29 15:45:00,83.21,83.31,83.1,83.3,71514.29729564485,34.9241,34.9661,34.8779,34.9619,71514.2973
2007-06-29 15:50:00,83.3,83.58,83.29,83.54,164193.26201523445,34.9619,35.0794,34.9577,35.0626,164193.262
2007-06-29 15:55:00,83.53,83.67,83.39,83.5,289287.585789392,35.0584,35.1172,34.9997,35.0458,289287.5858
2007-07-03 09:30:00,87.57,87.67,87.08,87.62,48678.735075072895,36.7541,36.796,36.5484,36.775,48678.7351
2007-07-03 09:35:00,87.6,87.6,86.13,86.14,48010.37715642201,36.7666,36.7666,36.1497,36.1539,48010.3772
2007-07-03 09:40:00,86.06,86.9,85.86,86.58,101701.79662137656,36.1203,36.4728,36.0363,36.3385,101701.7966
2007-07-03 09:45:00,86.57,86.81,86.31,86.49,48344.55611574745,36.3343,36.4351,36.2252,36.3008,48344.5561
2007-07-03 09:50:00,86.46,86.7,86.46,86.59,37205.25747156601,36.2882,36.3889,36.2882,36.3427,37205.2575
2007-07-03 09:55:00,86.59,86.63,86.41,86.57,51686.345709001886,36.3427,36.3595,36.2672,36.3343,51686.3457
2007-07-03 10:00:00,86.58,86.68,86.4,86.63,90562.4979771951,36.3385,36.3805,36.263,36.3595,90562.498
2007-07-03 10:05:00,86.62,86.62,86.36,86.5,32749.538013893434,36.3553,36.3553,36.2462,36.305,32749.538
2007-07-03 10:10:00,86.5,86.5,86.36,86.39,34531.82579696247,36.305,36.305,36.2462,36.2588,34531.8258
2007-07-03 10:15:00,86.41,86.52,86.38,86.46,32081.180095242547,36.2672,36.3134,36.2546,36.2882,32081.1801
2007-07-03 10:20:00,86.47,86.54,86.33,86.37,27848.2466104536,36.2924,36.3218,36.2336,36.2504,27848.2466
2007-07-03 10:25:00,86.35,86.42,86.28,86.3,40324.261091936816,36.242,36.2714,36.2126,36.221,40324.2611
2007-07-03 10:30:00,86.28,86.33,86.26,86.26,13478.551359459543,36.2126,36.2336,36.2042,36.2042,13478.5514
2007-07-03 10:35:00,86.27,86.28,85.96,86.01,23838.09909854828,36.2084,36.2126,36.0783,36.0993,23838.0991
2007-07-03 10:40:00,86.01,86.08,85.91,86.04,20719.09547817748,36.0993,36.1287,36.0573,36.1119,20719.0955
2007-07-03 10:45:00,86.05,86.07,85.74,85.92,19939.34457308477,36.1161,36.1245,35.986,36.0615,19939.3446
2007-07-03 10:50:00,85.91,85.91,85.56,85.62,22055.81131547925,36.0573,36.0573,35.9104,35.9356,22055.8113
2007-07-03 10:55:00,85.61,85.66,85.55,85.66,13701.337332343172,35.9314,35.9524,35.9062,35.9524,13701.3373
2007-07-03 11:00:00,85.64,85.64,85.46,85.48,25731.77986805913,35.944,35.944,35.8685,35.8769,25731.7799
2007-07-03 11:05:00,85.47,85.52,85.28,85.36,32526.752041009808,35.8727,35.8936,35.7929,35.8265,32526.752
2007-07-03 11:10:00,85.36,85.4,85.31,85.39,29519.141407080817,35.8265,35.8433,35.8055,35.8391,29519.1414
2007-07-03 11:15:00,85.4,85.45,85.28,85.29,24840.63597652461,35.8433,35.8643,35.7929,35.7971,24840.636
2007-07-03 11:20:00,85.32,85.35,85.28,85.28,26957.102718919086,35.8097,35.8223,35.7929,35.7929,26957.1027
2007-07-03 11:25:00,85.29,85.42,85.28,85.42,23615.31312566465,35.7971,35.8517,35.7929,35.8517,23615.3131
2007-07-03 11:30:00,85.41,85.49,85.39,85.43,17043.126925597604,35.8475,35.8811,35.8391,35.8559,17043.1269
2007-07-03 11:35:00,85.42,85.45,85.2,85.36,23169.741179897395,35.8517,35.8643,35.7593,35.8265,23169.7412
2007-07-03 11:40:00,85.36,85.4,85.28,85.36,21610.239369711995,35.8265,35.8433,35.7929,35.8265,21610.2394
2007-07-03 11:45:00,85.39,85.4,85.32,85.37,15483.625115412202,35.8391,35.8433,35.8097,35.8307,15483.6251
2007-07-03 11:50:00,85.38,85.54,85.36,85.49,19048.200681550265,35.8349,35.902,35.8265,35.8811,19048.2007
2007-07-03 11:55:00,85.5,85.58,85.47,85.58,28405.21154266268,35.8853,35.9188,35.8727,35.9188,28405.2115
2007-07-03 12:00:00,85.58,85.69,85.52,85.66,39878.68914616956,35.9188,35.965,35.8936,35.9524,39878.6891
2007-07-03 12:05:00,85.66,85.71,85.62,85.62,20941.88145106111,35.9524,35.9734,35.9356,35.9356,20941.8815
2007-07-03 12:10:00,85.62,85.62,85.53,85.59,10582.33371197237,35.9356,35.9356,35.8978,35.923,10582.3337
2007-07-03 12:15:00,85.59,85.68,85.58,85.61,14703.874210319502,35.923,35.9608,35.9188,35.9314,14703.8742
2007-07-03 12:20:00,85.61,85.64,85.55,85.62,23726.70611210647,35.9314,35.944,35.9062,35.9356,23726.7061
2007-07-03 12:25:00,85.62,85.65,85.46,85.62,23392.527152781026,35.9356,35.9482,35.8685,35.9356,23392.5272
2007-07-03 12:30:00,85.62,85.65,85.56,85.64,32972.32398677706,35.9356,35.9482,35.9104,35.944,32972.324
2007-07-03 12:35:00,85.63,85.71,85.63,85.71,26622.923759593643,35.9398,35.9734,35.9398,35.9734,26622.9238
2007-07-03 12:40:00,85.71,85.89,85.7,85.85,46896.44729200387,35.9734,36.0489,35.9692,36.0322,46896.4473
2007-07-03 12:45:00,85.85,85.89,85.54,85.6,35311.576702055165,36.0322,36.0489,35.902,35.9272,35311.5767
2007-07-03 12:50:00,85.55,85.75,85.5,85.64,56699.03009888353,35.9062,35.9902,35.8853,35.944,56699.0301
2007-07-03 12:55:00,85.65,85.65,85.22,85.24,60486.39163790522,35.9482,35.9482,35.7677,35.7761,60486.3916
2007-07-05 09:30:00,85.48,85.48,85.48,85.48,334.1789593254432,35.8769,35.8769,35.8769,35.8769,334.179
2007-07-05 09:35:00,84.34,84.34,84.34,84.34,111.3929864418144,35.3984,35.3984,35.3984,35.3984,111.393
2007-07-05 09:40:00,86.04,88.5,86.04,88.5,556.964932209072,36.1119,37.1444,36.1119,37.1444,556.9649
2007-07-05 09:45:00,88.68,89.3,87.63,89.27,5235.470362765277,37.2199,37.4802,36.7792,37.4676,5235.4704
2007-07-05 09:50:00,88.62,88.95,87.68,87.95,151494.46156086758,37.1947,37.3333,36.8002,36.9135,151494.4616
2007-07-05 09:55:00,87.93,87.93,87.3,87.4,51686.345709001886,36.9051,36.9051,36.6407,36.6827,51686.3457
2007-07-05 10:00:00,87.43,87.76,87.36,87.36,36648.29253935694,36.6953,36.8338,36.6659,36.6659,36648.2925
2007-07-05 10:05:00,87.37,87.47,87.13,87.23,53134.45453274547,36.6701,36.7121,36.5694,36.6114,53134.4545
2007-07-05 10:10:00,87.25,87.3,87.11,87.18,19939.34457308477,36.6197,36.6407,36.561,36.5904,19939.3446
2007-07-05 10:15:00,87.18,87.2,86.85,86.85,31412.82217659166,36.5904,36.5988,36.4519,36.4519,31412.8222
2007-07-05 10:20:00,86.91,87.07,86.85,86.98,24952.028962966426,36.477,36.5442,36.4519,36.5064,24952.029
2007-07-05 10:25:00,86.97,87.11,86.94,87.08,19605.16561375933,36.5022,36.561,36.4896,36.5484,19605.1656
2007-07-05 10:30:00,87.06,87.2,87.03,87.16,26177.351813826383,36.54,36.5988,36.5274,36.582,26177.3518
2007-07-05 10:35:00,87.21,87.38,87.09,87.11,33529.28891898614,36.603,36.6743,36.5526,36.561,33529.2889
2007-07-05 10:40:00,87.11,87.17,87.05,87.11,29853.32036640626,36.561,36.5862,36.5358,36.561,29853.3204
2007-07-05 10:45:00,87.11,87.11,86.96,87.03,22167.204301921065,36.561,36.561,36.498,36.5274,22167.2043
2007-07-05 10:50:00,87.03,87.17,86.93,87.1,39210.33122751867,36.5274,36.5862,36.4854,36.5568,39210.3312
2007-07-05 10:55:00,87.1,87.25,87.01,87.19,21498.846383270185,36.5568,36.6197,36.519,36.5946,21498.8464
2007-07-05 11:00:00,87.19,87.19,86.81,86.89,18045.66380357393,36.5946,36.5946,36.4351,36.4687,18045.6638
2007-07-05 11:05:00,86.89,87.08,86.86,86.98,17711.48484424849,36.4687,36.5484,36.4561,36.5064,17711.4848
2007-07-05 11:10:00,86.97,87.13,86.97,87.07,22167.204301921065,36.5022,36.5694,36.5022,36.5442,22167.2043
2007-07-05 11:15:00,87.03,87.11,86.96,87.09,8577.259956019709,36.5274,36.561,36.498,36.5526,8577.26
2007-07-05 11:20:00,87.07,87.25,87.03,87.15,17043.126925597604,36.5442,36.6197,36.5274,36.5778,17043.1269
2007-07-05 11:25:00,87.16,87.23,87.05,87.18,19716.558600201148,36.582,36.6114,36.5358,36.5904,19716.5586
2007-07-05 11:30:00,87.19,87.19,87.08,87.16,10248.154752646926,36.5946,36.5946,36.5484,36.582,10248.1548
2007-07-05 11:35:00,87.17,87.24,87.08,87.08,13032.979413692285,36.5862,36.6155,36.5484,36.5484,13032.9794
2007-07-05 11:40:00,87.11,87.32,87.08,87.09,15260.839142528574,36.561,36.6491,36.5484,36.5526,15260.8391
2007-07-05 11:45:00,87.09,87.24,87.0,87.22,12364.6214950414,36.5526,36.6155,36.5148,36.6072,12364.6215
2007-07-05 11:50:00,87.22,87.25,87.12,87.14,12141.83552215777,36.6072,36.6197,36.5652,36.5736,12141.8355
2007-07-05 11:55:00,87.14,87.25,87.07,87.2,18379.842762899378,36.5736,36.6197,36.5442,36.5988,18379.8428
2007-07-05 12:00:00,87.2,87.21,87.07,87.08,21833.02534259562,36.5988,36.603,36.5442,36.5484,21833.0253
2007-07-05 12:05:00,87.08,87.18,86.91,87.16,16486.16199338853,36.5484,36.5904,36.477,36.582,16486.162
2007-07-05 12:10:00,87.16,87.23,87.02,87.15,23392.527152781026,36.582,36.6114,36.5232,36.5778,23392.5272
2007-07-05 12:15:00,87.15,87.21,87.11,87.16,7686.116064485194,36.5778,36.603,36.561,36.582,7686.1161
2007-07-05 12:20:00,87.16,87.21,87.09,87.1,6460.793213625236,36.582,36.603,36.5526,36.5568,6460.7932
2007-07-05 12:25:00,87.11,87.12,86.76,86.86,14926.66018320313,36.561,36.5652,36.4141,36.4561,14926.6602
2007-07-05 12:30:00,86.87,86.87,86.55,86.55,14926.66018320313,36.4603,36.4603,36.3259,36.3259,14926.6602
2007-07-05 12:35:00,86.55,86.75,86.4,86.63,25286.20792229187,36.3259,36.4099,36.263,36.3595,25286.2079
2007-07-05 12:40:00,86.63,86.73,86.59,86.71,18825.414708666634,36.3595,36.4015,36.3427,36.3931,18825.4147
2007-07-05 12:45:00,86.71,86.71,86.49,86.5,18936.807695108448,36.3931,36.3931,36.3008,36.305,18936.8077
2007-07-05 12:50:00,86.5,86.7,86.5,86.62,10359.54773908874,36.305,36.3889,36.305,36.3553,10359.5477
2007-07-05 12:55:00,86.62,86.63,86.43,86.49,10136.76176620511,36.3553,36.3595,36.2756,36.3008,10136.7618
2007-07-05 13:00:00,86.49,86.68,86.44,86.63,17377.305884923047,36.3008,36.3805,36.2798,36.3595,17377.3059
2007-07-05 13:05:00,86.65,86.8,86.61,86.8,21498.846383270185,36.3679,36.4309,36.3511,36.4309,21498.8464
2007-07-05 13:10:00,86.8,86.96,86.78,86.94,13255.765386575917,36.4309,36.498,36.4225,36.4896,13255.7654
2007-07-05 13:15:00,86.94,86.94,86.85,86.87,5569.6493220907205,36.4896,36.4896,36.4519,36.4603,5569.6493
2007-07-05 13:20:00,86.87,86.87,86.71,86.75,13255.765386575917,36.4603,36.4603,36.3931,36.4099,13255.7654
2007-07-05 13:25:00,86.75,86.75,86.61,86.62,6906.365159392493,36.4099,36.4099,36.3511,36.3553,6906.3652
2007-07-05 13:30:00,86.65,86.74,86.65,86.74,5903.828281416163,36.3679,36.4057,36.3679,36.4057,5903.8283
2007-07-05 13:35:00,86.74,86.85,86.62,86.62,12810.193440808656,36.4057,36.4519,36.3553,36.3553,12810.1934
2007-07-05 13:40:00,86.67,86.69,86.55,86.56,9802.582806879667,36.3763,36.3847,36.3259,36.3301,9802.5828
2007-07-05 13:45:00,86.59,86.6,86.41,86.44,14369.695250994058,36.3427,36.3469,36.2672,36.2798,14369.6953
2007-07-05 13:50:00,86.44,86.5,86.41,86.41,26622.923759593643,36.2798,36.305,36.2672,36.2672,26622.9238
2007-07-05 13:55:00,86.41,86.58,86.32,86.34,27514.06765112816,36.2672,36.3385,36.2294,36.2378,27514.0677
2007-07-05 14:00:00,86.37,86.48,86.25,86.28,21944.41832903744,36.2504,36.2966,36.2,36.2126,21944.4183
2007-07-05 14:05:00,86.29,86.44,86.21,86.21,16931.73393915579,36.2168,36.2798,36.1832,36.1832,16931.7339
2007-07-05 14:10:00,86.23,86.43,86.22,86.38,17043.126925597604,36.1916,36.2756,36.1874,36.2546,17043.1269
2007-07-05 14:15:00,86.39,86.54,86.34,86.36,25063.421949408243,36.2588,36.3218,36.2378,36.2462,25063.4219
2007-07-05 14:20:00,86.37,86.53,86.37,86.51,13478.551359459543,36.2504,36.3176,36.2504,36.3092,13478.5514
2007-07-05 14:25:00,86.51,86.63,86.44,86.62,20941.88145106111,36.3092,36.3595,36.2798,36.3553,20941.8815
2007-07-05 14:30:00,86.59,86.8,86.59,86.76,13701.337332343172,36.3427,36.4309,36.3427,36.4141,13701.3373
2007-07-05 14:35:00,86.76,86.77,86.51,86.68,13144.3724001341,36.4141,36.4183,36.3092,36.3805,13144.3724
2007-07-05 14:40:00,86.68,86.68,86.46,86.49,8577.259956019709,36.3805,36.3805,36.2882,36.3008,8577.26
2007-07-05 14:45:00,86.49,86.71,86.49,86.71,14258.302264552243,36.3008,36.3931,36.3008,36.3931,14258.3023
2007-07-05 14:50:00,86.68,86.71,86.56,86.67,15149.446156086758,36.3805,36.3931,36.3301,36.3763,15149.4462
2007-07-05 14:55:00,86.67,86.67,86.48,86.66,25063.421949408243,36.3763,36.3763,36.2966,36.3721,25063.4219
2007-07-05 15:00:00,86.65,86.66,86.49,86.66,16040.590047621274,36.3679,36.3721,36.3008,36.3721,16040.59
2007-07-05 15:05:00,86.68,86.87,86.67,86.81,22278.59728836288,36.3805,36.4603,36.3763,36.4351,22278.5973
2007-07-05 15:10:00,86.81,86.93,86.65,86.93,26065.95882738457,36.4351,36.4854,36.3679,36.4854,26065.9588
2007-07-05 15:15:00,86.91,86.94,86.78,86.8,12698.80045436684,36.477,36.4896,36.4225,36.4309,12698.8005
2007-07-05 15:20:00,86.82,86.99,86.81,86.81,22946.95520701377,36.4393,36.5106,36.4351,36.4351,22946.9552
2007-07-05 15:25:00,86.8,86.94,86.79,86.92,20050.73755952659,36.4309,36.4896,36.4267,36.4812,20050.7376
2007-07-05 15:30:00,86.93,86.93,86.76,86.84,27625.460637569973,36.4854,36.4854,36.4141,36.4477,27625.4606
2007-07-05 15:35:00,86.85,86.96,86.78,86.95,26400.137786710013,36.4519,36.498,36.4225,36.4938,26400.1378
2007-07-05 15:40:00,86.95,86.95,86.72,86.73,27291.28167824453,36.4938,36.4938,36.3973,36.4015,27291.2817
2007-07-05 15:45:00,86.72,86.82,86.67,86.82,37650.82941733327,36.3973,36.4393,36.3763,36.4393,37650.8294
2007-07-05 15:50:00,86.78,86.79,86.69,86.76,45002.76652249302,36.4225,36.4267,36.3847,36.4141,45002.7665
2007-07-05 15:55:00,86.74,86.82,86.64,86.8,70400.36743122671,36.4057,36.4393,36.3637,36.4309,70400.3674
2007-07-06 09:30:00,86.8,87.06,86.18,86.18,19827.951586642965,36.4309,36.54,36.1707,36.1707,19827.9516
2007-07-06 09:35:00,86.18,86.47,85.85,86.31,30410.28529861533,36.1707,36.2924,36.0322,36.2252,30410.2853
2007-07-06 09:40:00,86.27,86.32,85.97,86.05,31078.643217266217,36.2084,36.2294,36.0825,36.1161,31078.6432
2007-07-06 09:45:00,85.97,85.97,85.54,85.76,33752.074891869765,36.0825,36.0825,35.902,35.9944,33752.0749
2007-07-06 09:50:00,85.8,85.91,85.46,85.62,17711.48484424849,36.0112,36.0573,35.8685,35.9356,17711.4848
2007-07-06 09:55:00,85.63,85.82,85.46,85.64,31747.001135917104,35.9398,36.0196,35.8685,35.944,31747.0011
2007-07-06 10:00:00,85.65,85.9,85.65,85.71,10248.154752646926,35.9482,36.0531,35.9482,35.9734,10248.1548
2007-07-06 10:05:00,85.74,85.89,85.67,85.73,9357.01086111241,35.986,36.0489,35.9566,35.9818,9357.0109
2007-07-06 10:10:00,85.75,85.75,85.56,85.6,7574.723078043379,35.9902,35.9902,35.9104,35.9272,7574.7231
2007-07-06 10:15:00,85.64,85.69,85.58,85.64,11696.263576390513,35.944,35.965,35.9188,35.944,11696.2636
2007-07-06 10:20:00,85.72,85.73,85.47,85.63,21833.02534259562,35.9776,35.9818,35.8727,35.9398,21833.0253
2007-07-06 10:25:00,85.63,85.86,85.6,85.62,25731.77986805913,35.9398,36.0363,35.9272,35.9356,25731.7799
2007-07-06 10:30:00,85.59,85.66,85.46,85.55,19048.200681550265,35.923,35.9524,35.8685,35.9062,19048.2007
2007-07-06 10:35:00,85.52,85.62,85.46,85.54,10693.726698414182,35.8936,35.9356,35.8685,35.902,10693.7267
2007-07-06 10:40:00,85.55,85.7,85.44,85.7,15372.232128970389,35.9062,35.9692,35.8601,35.9692,15372.2321
2007-07-06 10:45:00,85.7,85.82,85.63,85.8,21164.66742394474,35.9692,36.0196,35.9398,36.0112,21164.6674
2007-07-06 10:50:00,85.8,85.89,85.73,85.84,12141.83552215777,36.0112,36.0489,35.9818,36.028,12141.8355
2007-07-06 10:55:00,85.88,85.89,85.54,85.62,28739.39050198812,36.0447,36.0489,35.902,35.9356,28739.3905
2007-07-06 11:00:00,85.64,85.87,85.64,85.77,23392.527152781026,35.944,36.0405,35.944,35.9986,23392.5272
2007-07-06 11:05:00,85.82,85.91,85.67,85.88,13478.551359459543,36.0196,36.0573,35.9566,36.0447,13478.5514
2007-07-06 11:10:00,85.88,85.89,85.73,85.76,10136.76176620511,36.0447,36.0489,35.9818,35.9944,10136.7618
2007-07-06 11:15:00,85.8,85.93,85.73,85.92,6683.579186508864,36.0112,36.0657,35.9818,36.0615,6683.5792
2007-07-06 11:20:00,85.87,86.2,85.87,86.11,17934.270817132117,36.0405,36.1791,36.0405,36.1413,17934.2708
2007-07-06 11:25:00,86.11,86.17,86.05,86.17,6126.614254299792,36.1413,36.1665,36.1161,36.1665,6126.6143
2007-07-06 11:30:00,86.17,86.27,86.01,86.27,19716.558600201148,36.1665,36.2084,36.0993,36.2084,19716.5586
2007-07-06 11:35:00,86.24,86.27,86.12,86.17,6460.793213625236,36.1958,36.2084,36.1455,36.1665,6460.7932
2007-07-06 11:40:00,86.17,86.26,86.15,86.24,6349.400227183421,36.1665,36.2042,36.1581,36.1958,6349.4002
2007-07-06 11:45:00,86.24,86.27,86.06,86.06,19493.77262731752,36.1958,36.2084,36.1203,36.1203,19493.7726
2007-07-06 11:50:00,86.06,86.16,86.05,86.1,8911.438915345152,36.1203,36.1623,36.1161,36.1371,8911.4389
2007-07-06 11:55:00,86.1,86.15,86.06,86.06,9691.189820437854,36.1371,36.1581,36.1203,36.1203,9691.1898
2007-07-06 12:00:00,86.07,86.14,86.07,86.12,6572.18620006705,36.1245,36.1539,36.1245,36.1455,6572.1862
2007-07-06 12:05:00,86.12,86.14,86.06,86.06,6683.579186508864,36.1455,36.1539,36.1203,36.1203,6683.5792
2007-07-06 12:10:00,86.06,86.07,85.94,85.94,10359.54773908874,36.1203,36.1245,36.0699,36.0699,10359.5477
2007-07-06 12:15:00,85.96,85.98,85.84,85.93,15038.053169644943,36.0783,36.0867,36.028,36.0657,15038.0532
2007-07-06 12:20:00,85.89,85.96,85.88,85.9,5681.042308532535,36.0489,36.0783,36.0447,36.0531,5681.0423
2007-07-06 12:25:00,85.95,86.06,85.82,86.06,11362.08461706507,36.0741,36.1203,36.0196,36.1203,11362.0846
2007-07-06 12:30:00,86.02,86.08,85.84,85.86,9802.582806879667,36.1035,36.1287,36.028,36.0363,9802.5828
2007-07-06 12:35:00,85.86,86.13,85.86,86.03,11473.477603506884,36.0363,36.1497,36.0363,36.1077,11473.4776
2007-07-06 12:40:00,86.02,86.19,86.02,86.19,6238.007240741606,36.1035,36.1749,36.1035,36.1749,6238.0072
2007-07-06 12:45:00,86.19,86.26,86.15,86.15,5903.828281416163,36.1749,36.2042,36.1581,36.1581,5903.8283
2007-07-06 12:50:00,86.15,86.21,86.15,86.21,2339.252715278102,36.1581,36.1832,36.1581,36.1832,2339.2527
2007-07-06 12:55:00,86.21,86.28,86.21,86.28,8800.045928903339,36.1832,36.2126,36.1832,36.2126,8800.0459
2007-07-06 13:00:00,86.28,86.28,86.05,86.05,9691.189820437854,36.2126,36.2126,36.1161,36.1161,9691.1898
2007-07-06 13:05:00,86.08,86.08,85.98,85.98,6015.221267857978,36.1287,36.1287,36.0867,36.0867,6015.2213
2007-07-06 13:10:00,86.03,86.18,86.03,86.17,11250.691630623254,36.1077,36.1707,36.1077,36.1665,11250.6916
2007-07-06 13:15:00,86.16,86.24,86.07,86.07,8577.259956019709,36.1623,36.1958,36.1245,36.1245,8577.26
2007-07-06 13:20:00,86.09,86.29,86.09,86.23,5235.470362765277,36.1329,36.2168,36.1329,36.1916,5235.4704
2007-07-06 13:25:00,86.27,86.31,86.06,86.25,11919.04954927414,36.2084,36.2252,36.1203,36.2,11919.0495
2007-07-06 13:30:00,86.23,86.36,86.14,86.36,6572.18620006705,36.1916,36.2462,36.1539,36.2462,6572.1862
2007-07-06 13:35:00,86.33,86.33,86.24,86.25,4232.933484788948,36.2336,36.2336,36.1958,36.2,4232.9335
2007-07-06 13:40:00,86.28,86.34,86.18,86.29,11139.29864418144,36.2126,36.2378,36.1707,36.2168,11139.2986
2007-07-06 13:45:00,86.31,86.41,86.23,86.38,16486.16199338853,36.2252,36.2672,36.1916,36.2546,16486.162
2007-07-06 13:50:00,86.41,86.44,86.38,86.43,3675.968552579875,36.2672,36.2798,36.2546,36.2756,3675.9686
2007-07-06 13:55:00,86.44,86.54,86.4,86.46,12030.442535715956,36.2798,36.3218,36.263,36.2882,12030.4425
2007-07-06 14:00:00,86.49,86.49,86.24,86.37,9691.189820437854,36.3008,36.3008,36.1958,36.2504,9691.1898
2007-07-06 14:05:00,86.35,86.36,86.29,86.29,5458.256335648905,36.242,36.2462,36.2168,36.2168,5458.2563
2007-07-06 14:10:00,86.34,86.48,86.33,86.39,8800.045928903339,36.2378,36.2966,36.2336,36.2588,8800.0459
2007-07-06 14:15:00,86.39,86.5,86.26,86.5,26845.70973247728,36.2588,36.305,36.2042,36.305,26845.7097
2007-07-06 14:20:00,86.5,86.5,86.34,86.34,11919.04954927414,36.305,36.305,36.2378,36.2378,11919.0495
2007-07-06 14:25:00,86.37,86.46,86.37,86.45,5124.077376323463,36.2504,36.2882,36.2504,36.284,5124.0774
2007-07-06 14:30:00,86.45,86.53,86.45,86.53,5458.256335648905,36.284,36.3176,36.284,36.3176,5458.2563
2007-07-06 14:35:00,86.54,86.7,86.51,86.64,11473.477603506884,36.3218,36.3889,36.3092,36.3637,11473.4776
2007-07-06 14:40:00,86.63,86.69,86.45,86.68,11362.08461706507,36.3595,36.3847,36.284,36.3805,11362.0846
2007-07-06 14:45:00,86.68,86.72,86.39,86.39,5903.828281416163,36.3805,36.3973,36.2588,36.2588,5903.8283
2007-07-06 14:50:00,86.39,86.47,86.38,86.41,5792.435294974349,36.2588,36.2924,36.2546,36.2672,5792.4353
2007-07-06 14:55:00,86.45,86.58,86.42,86.57,5792.435294974349,36.284,36.3385,36.2714,36.3343,5792.4353
2007-07-06 15:00:00,86.57,86.6,86.55,86.56,5681.042308532535,36.3343,36.3469,36.3259,36.3301,5681.0423
2007-07-06 15:05:00,86.55,86.57,86.36,86.57,11362.08461706507,36.3259,36.3343,36.2462,36.3343,11362.0846
2007-07-06 15:10:00,86.57,86.64,86.48,86.5,11362.08461706507,36.3343,36.3637,36.2966,36.305,11362.0846
2007-07-06 15:15:00,86.5,86.54,86.45,86.46,6460.793213625236,36.305,36.3218,36.284,36.2882,6460.7932
2007-07-06 15:20:00,86.45,86.56,86.37,86.38,8800.045928903339,36.284,36.3301,36.2504,36.2546,8800.0459
2007-07-06 15:25:00,86.39,86.64,86.39,86.61,14703.874210319502,36.2588,36.3637,36.2588,36.3511,14703.8742
2007-07-06 15:30:00,86.61,86.64,86.36,86.47,24060.885071431912,36.3511,36.3637,36.2462,36.2924,24060.8851
2007-07-06 15:35:00,86.46,86.55,86.37,86.43,12364.6214950414,36.2882,36.3259,36.2504,36.2756,12364.6215
2007-07-06 15:40:00,86.44,86.45,86.32,86.32,14592.481223877689,36.2798,36.284,36.2294,36.2294,14592.4812
2007-07-06 15:45:00,86.32,86.32,86.14,86.2,18936.807695108448,36.2294,36.2294,36.1539,36.1791,18936.8077
2007-07-06 15:50:00,86.2,86.25,85.93,85.97,36759.68552579876,36.1791,36.2,36.0657,36.0825,36759.6855
2007-07-06 15:55:00,85.97,86.13,85.88,86.13,47453.41222421294,36.0825,36.1497,36.0447,36.1497,47453.4122
2007-07-09 09:30:00,86.48,86.48,86.48,86.48,111.3929864418144,36.2966,36.2966,36.2966,36.2966,111.393
2007-07-09 09:35:00,86.48,86.48,85.38,85.54,52354.70362765277,36.2966,36.2966,35.8349,35.902,52354.7036
2007-07-09 09:40:00,85.54,85.84,85.33,85.46,35311.576702055165,35.902,36.028,35.8139,35.8685,35311.5767
2007-07-09 09:45:00,85.46,85.89,85.38,85.89,39098.93824107686,35.8685,36.0489,35.8349,36.0489,39098.9382
2007-07-09 09:50:00,85.89,86.07,85.73,85.91,30744.464257940777,36.0489,36.1245,35.9818,36.0573,30744.4643
2007-07-09 09:55:00,85.91,86.17,85.86,86.17,15038.053169644943,36.0573,36.1665,36.0363,36.1665,15038.0532
2007-07-09 10:00:00,86.16,86.24,85.86,85.92,14592.481223877689,36.1623,36.1958,36.0363,36.0615,14592.4812
2007-07-09 10:05:00,85.96,86.0,85.8,85.88,10916.51267129781,36.0783,36.0951,36.0112,36.0447,10916.5127
2007-07-09 10:10:00,85.87,85.94,85.73,85.8,15260.839142528574,36.0405,36.0699,35.9818,36.0112,15260.8391
2007-07-09 10:15:00,85.75,85.77,85.59,85.72,6238.007240741606,35.9902,35.9986,35.923,35.9776,6238.0072
2007-07-09 10:20:00,85.69,85.72,85.57,85.65,5903.828281416163,35.965,35.9776,35.9146,35.9482,5903.8283
2007-07-09 10:25:00,85.6,85.77,85.54,85.69,8800.045928903339,35.9272,35.9986,35.902,35.965,8800.0459
2007-07-09 10:30:00,85.74,85.74,85.54,85.56,9134.22488822878,35.986,35.986,35.902,35.9104,9134.2249
2007-07-09 10:35:00,85.56,85.59,85.36,85.38,14035.516291668617,35.9104,35.923,35.8265,35.8349,14035.5163
2007-07-09 10:40:00,85.36,85.38,85.14,85.14,29964.71335284808,35.8265,35.8349,35.7342,35.7342,29964.7134
2007-07-09 10:45:00,85.14,85.18,85.03,85.1,20050.73755952659,35.7342,35.7509,35.688,35.7174,20050.7376
2007-07-09 10:50:00,85.09,85.28,84.96,85.14,25174.814935850056,35.7132,35.7929,35.6586,35.7342,25174.8149
2007-07-09 10:55:00,85.2,85.2,84.92,85.08,15149.446156086758,35.7593,35.7593,35.6418,35.709,15149.4462
2007-07-09 11:00:00,85.09,85.18,84.98,85.17,14815.267196761317,35.7132,35.7509,35.667,35.7467,14815.2672
2007-07-09 11:05:00,85.16,85.56,85.15,85.56,15372.232128970389,35.7426,35.9104,35.7384,35.9104,15372.2321
2007-07-09 11:10:00,85.53,85.53,85.29,85.36,12921.586427250471,35.8978,35.8978,35.7971,35.8265,12921.5864
2007-07-09 11:15:00,85.39,85.54,85.39,85.43,8465.866969577895,35.8391,35.902,35.8391,35.8559,8465.867
2007-07-09 11:20:00,85.45,85.54,85.28,85.54,12810.193440808656,35.8643,35.902,35.7929,35.902,12810.1934
2007-07-09 11:25:00,85.55,85.74,85.54,85.62,8688.652942461524,35.9062,35.986,35.902,35.9356,8688.6529
2007-07-09 11:30:00,85.61,85.62,85.38,85.45,13701.337332343172,35.9314,35.9356,35.8349,35.8643,13701.3373
2007-07-09 11:35:00,85.44,85.46,85.37,85.45,5346.863349207091,35.8601,35.8685,35.8307,35.8643,5346.8633
2007-07-09 11:40:00,85.46,85.54,85.33,85.47,11473.477603506884,35.8685,35.902,35.8139,35.8727,11473.4776
2007-07-09 11:45:00,85.45,85.52,85.36,85.43,11139.29864418144,35.8643,35.8936,35.8265,35.8559,11139.2986
2007-07-09 11:50:00,85.4,85.71,85.4,85.67,9691.189820437854,35.8433,35.9734,35.8433,35.9566,9691.1898
2007-07-09 11:55:00,85.66,85.66,85.43,85.43,5124.077376323463,35.9524,35.9524,35.8559,35.8559,5124.0774
2007-07-09 12:00:00,85.45,85.48,85.38,85.44,5903.828281416163,35.8643,35.8769,35.8349,35.8601,5903.8283
2007-07-09 12:05:00,85.44,85.5,85.43,85.49,2005.0737559526592,35.8601,35.8853,35.8559,35.8811,2005.0738
2007-07-09 12:10:00,85.49,85.49,85.29,85.36,8688.652942461524,35.8811,35.8811,35.7971,35.8265,8688.6529
2007-07-09 12:15:00,85.39,85.54,85.38,85.54,5346.863349207091,35.8391,35.902,35.8349,35.902,5346.8633
2007-07-09 12:20:00,85.56,85.6,85.35,85.42,10136.76176620511,35.9104,35.9272,35.8223,35.8517,10136.7618
2007-07-09 12:25:00,85.36,85.49,85.33,85.49,7017.758145834308,35.8265,35.8811,35.8139,35.8811,7017.7581
2007-07-09 12:30:00,85.47,85.66,85.47,85.66,7129.151132276122,35.8727,35.9524,35.8727,35.9524,7129.1511
2007-07-09 12:35:00,85.61,85.7,85.49,85.63,8911.438915345152,35.9314,35.9692,35.8811,35.9398,8911.4389
2007-07-09 12:40:00,85.61,85.65,85.54,85.55,4455.719457672576,35.9314,35.9482,35.902,35.9062,4455.7195
2007-07-09 12:45:00,85.54,85.57,85.45,85.53,3119.003620370803,35.902,35.9146,35.8643,35.8978,3119.0036
2007-07-09 12:50:00,85.54,85.73,85.54,85.73,8243.080996694265,35.902,35.9818,35.902,35.9818,8243.081
2007-07-09 12:55:00,85.74,85.74,85.53,85.57,8131.688010252452,35.986,35.986,35.8978,35.9146,8131.688
2007-07-09 13:00:00,85.59,85.71,85.59,85.67,5124.077376323463,35.923,35.9734,35.923,35.9566,5124.0774
2007-07-09 13:05:00,85.65,85.68,85.53,85.57,5681.042308532535,35.9482,35.9608,35.8978,35.9146,5681.0423
2007-07-09 13:10:00,85.57,85.71,85.57,85.64,6015.221267857978,35.9146,35.9734,35.9146,35.944,6015.2213
2007-07-09 13:15:00,85.64,85.7,85.58,85.7,9134.22488822878,35.944,35.9692,35.9188,35.9692,9134.2249
2007-07-09 13:20:00,85.69,85.7,85.57,85.66,3675.968552579875,35.965,35.9692,35.9146,35.9524,3675.9686
2007-07-09 13:25:00,85.66,85.81,85.66,85.81,8243.080996694265,35.9524,36.0154,35.9524,36.0154,8243.081
2007-07-09 13:30:00,85.81,85.84,85.64,85.71,7129.151132276122,36.0154,36.028,35.944,35.9734,7129.1511
2007-07-09 13:35:00,85.73,85.91,85.73,85.89,5903.828281416163,35.9818,36.0573,35.9818,36.0489,5903.8283
2007-07-09 13:40:00,85.89,85.91,85.83,85.83,4567.11244411439,36.0489,36.0573,36.0238,36.0238,4567.1124
2007-07-09 13:45:00,85.82,85.82,85.69,85.75,11139.29864418144,36.0196,36.0196,35.965,35.9902,11139.2986
2007-07-09 13:50:00,85.71,86.06,85.69,86.02,13701.337332343172,35.9734,36.1203,35.965,36.1035,13701.3373
2007-07-09 13:55:00,85.99,86.03,85.87,85.93,12476.014481483213,36.0909,36.1077,36.0405,36.0657,12476.0145
2007-07-09 14:00:00,85.94,85.97,85.89,85.97,6460.793213625236,36.0699,36.0825,36.0489,36.0825,6460.7932
2007-07-09 14:05:00,85.94,86.05,85.94,86.02,7797.509050927008,36.0699,36.1161,36.0699,36.1035,7797.5091
2007-07-09 14:10:00,86.06,86.19,85.96,86.07,8800.045928903339,36.1203,36.1749,36.0783,36.1245,8800.0459
2007-07-09 14:15:00,86.06,86.06,85.87,85.96,11584.870589948698,36.1203,36.1203,36.0405,36.0783,11584.8706
2007-07-09 14:20:00,85.94,85.95,85.89,85.89,3230.396606812618,36.0699,36.0741,36.0489,36.0489,3230.3966
2007-07-09 14:25:00,85.89,85.89,85.69,85.78,14703.874210319502,36.0489,36.0489,35.965,36.0028,14703.8742
2007-07-09 14:30:00,85.78,85.87,85.7,85.87,7351.937105159751,36.0028,36.0405,35.9692,36.0405,7351.9371
2007-07-09 14:35:00,85.86,86.04,85.83,85.85,10916.51267129781,36.0363,36.1119,36.0238,36.0322,10916.5127
2007-07-09 14:40:00,85.83,85.94,85.81,85.94,4344.326471230762,36.0238,36.0699,36.0154,36.0699,4344.3265
2007-07-09 14:45:00,85.94,86.02,85.89,85.93,7908.902037368823,36.0699,36.1035,36.0489,36.0657,7908.902
2007-07-09 14:50:00,85.91,85.97,85.91,85.92,3119.003620370803,36.0573,36.0825,36.0573,36.0615,3119.0036
2007-07-09 14:55:00,85.93,86.04,85.87,85.91,4789.89841699802,36.0657,36.1119,36.0405,36.0573,4789.8984
2007-07-09 15:00:00,85.94,86.06,85.93,86.02,9802.582806879667,36.0699,36.1203,36.0657,36.1035,9802.5828
2007-07-09 15:05:00,86.03,86.06,85.92,86.01,14369.695250994058,36.1077,36.1203,36.0615,36.0993,14369.6953
2007-07-09 15:10:00,85.97,86.01,85.87,85.87,7240.544118717937,36.0825,36.0993,36.0405,36.0405,7240.5441
2007-07-09 15:15:00,85.9,86.04,85.89,86.01,7463.330091601565,36.0531,36.1119,36.0489,36.0993,7463.3301
2007-07-09 15:20:00,86.01,86.04,85.93,85.97,10470.940725530554,36.0993,36.1119,36.0657,36.0825,10470.9407
2007-07-09 15:25:00,85.95,86.15,85.88,86.11,19939.34457308477,36.0741,36.1581,36.0447,36.1413,19939.3446
2007-07-09 15:30:00,86.12,86.12,85.98,86.06,17822.877830690304,36.1455,36.1455,36.0867,36.1203,17822.8778
2007-07-09 15:35:00,86.06,86.07,85.89,86.06,16931.73393915579,36.1203,36.1245,36.0489,36.1203,16931.7339
2007-07-09 15:40:00,86.05,86.05,85.91,85.94,17154.519912039417,36.1161,36.1161,36.0573,36.0699,17154.5199
2007-07-09 15:45:00,85.94,86.08,85.91,85.94,24952.028962966426,36.0699,36.1287,36.0573,36.0699,24952.029
2007-07-09 15:50:00,85.94,85.97,85.79,85.79,28739.39050198812,36.0699,36.0825,36.007,36.007,28739.3905
2007-07-09 15:55:00,85.8,85.98,85.74,85.87,64050.967204043285,36.0112,36.0867,35.986,36.0405,64050.9672
2007-07-10 09:30:00,85.04,85.27,84.92,85.1,61154.74955655611,35.6922,35.7887,35.6418,35.7174,61154.7496
2007-07-10 09:35:00,85.03,85.45,84.93,85.33,26734.316746035456,35.688,35.8643,35.646,35.8139,26734.3167
2007-07-10 09:40:00,85.32,85.32,84.92,85.07,21053.27443750292,35.8097,35.8097,35.6418,35.7048,21053.2744
2007-07-10 09:45:00,85.03,85.08,84.89,84.95,29519.141407080817,35.688,35.709,35.6292,35.6544,29519.1414
2007-07-10 09:50:00,84.93,85.08,84.75,84.84,39878.68914616956,35.646,35.709,35.5705,35.6082,39878.6891
2007-07-10 09:55:00,84.83,84.95,84.75,84.94,23281.13416633921,35.604,35.6544,35.5705,35.6502,23281.1342
2007-07-10 10:00:00,84.94,84.94,84.75,84.92,29964.71335284808,35.6502,35.6502,35.5705,35.6418,29964.7134
2007-07-10 10:05:00,84.92,84.94,84.77,84.91,21721.63235615381,35.6418,35.6502,35.5789,35.6376,21721.6324
2007-07-10 10:10:00,84.93,85.04,84.88,84.96,22389.99027480469,35.646,35.6922,35.625,35.6586,22389.9903
2007-07-10 10:15:00,84.99,85.02,84.76,84.8,38430.58032242597,35.6712,35.6838,35.5747,35.5915,38430.5803
2007-07-10 10:20:00,84.79,84.92,84.74,84.78,88668.81720768426,35.5873,35.6418,35.5663,35.5831,88668.8172
2007-07-10 10:25:00,84.79,84.81,84.57,84.68,115960.0988859288,35.5873,35.5957,35.4949,35.5411,115960.0989
2007-07-10 10:30:00,84.68,84.71,84.48,84.66,36536.89955291512,35.5411,35.5537,35.4571,35.5327,36536.8996
2007-07-10 10:35:00,84.66,84.66,84.48,84.58,12141.83552215777,35.5327,35.5327,35.4571,35.4991,12141.8355
2007-07-10 10:40:00,84.62,84.74,84.58,84.63,18602.628735783004,35.5159,35.5663,35.4991,35.5201,18602.6287
2007-07-10 10:45:00,84.63,84.67,84.34,84.42,80537.12919743182,35.5201,35.5369,35.3984,35.432,80537.1292
2007-07-10 10:50:00,84.42,84.75,84.42,84.69,11250.691630623254,35.432,35.5705,35.432,35.5453,11250.6916
2007-07-10 10:55:00,84.74,84.75,84.6,84.6,61377.53552943974,35.5663,35.5705,35.5075,35.5075,61377.5355
2007-07-10 11:00:00,84.64,84.76,84.64,84.64,8911.438915345152,35.5243,35.5747,35.5243,35.5243,8911.4389
2007-07-10 11:05:00,84.66,84.66,84.44,84.44,7017.758145834308,35.5327,35.5327,35.4404,35.4404,7017.7581
2007-07-10 11:10:00,84.49,84.5,84.33,84.39,8465.866969577895,35.4613,35.4655,35.3942,35.4194,8465.867
2007-07-10 11:15:00,84.36,84.58,84.34,84.49,16263.376020504904,35.4068,35.4991,35.3984,35.4613,16263.376
2007-07-10 11:20:00,84.49,84.66,84.4,84.41,16486.16199338853,35.4613,35.5327,35.4236,35.4278,16486.162
2007-07-10 11:25:00,84.41,84.47,84.38,84.39,7574.723078043379,35.4278,35.453,35.4152,35.4194,7574.7231
2007-07-10 11:30:00,84.38,84.52,84.34,84.35,28516.604529104487,35.4152,35.4739,35.3984,35.4026,28516.6045
2007-07-10 11:35:00,84.39,84.44,84.31,84.43,6460.793213625236,35.4194,35.4404,35.3858,35.4362,6460.7932
2007-07-10 11:40:00,84.43,84.53,84.31,84.37,22055.81131547925,35.4362,35.4781,35.3858,35.411,22055.8113
2007-07-10 11:45:00,84.39,84.42,84.37,84.37,7686.116064485194,35.4194,35.432,35.411,35.411,7686.1161
2007-07-10 11:50:00,84.37,84.44,84.37,84.4,4901.291403439834,35.411,35.4404,35.411,35.4236,4901.2914
2007-07-10 11:55:00,84.42,84.44,84.37,84.38,8688.652942461524,35.432,35.4404,35.411,35.4152,8688.6529
2007-07-10 12:00:00,84.4,84.48,84.37,84.42,12810.193440808656,35.4236,35.4571,35.411,35.432,12810.1934
2007-07-10 12:05:00,84.41,84.42,84.38,84.39,3341.789593254432,35.4278,35.432,35.4152,35.4194,3341.7896
2007-07-10 12:10:00,84.37,84.39,84.14,84.14,15149.446156086758,35.411,35.4194,35.3144,35.3144,15149.4462
2007-07-10 12:15:00,84.19,84.32,84.19,84.28,8020.295023810637,35.3354,35.39,35.3354,35.3732,8020.295
2007-07-10 12:20:00,84.28,84.39,84.21,84.24,11027.905657739626,35.3732,35.4194,35.3438,35.3564,11027.9057
2007-07-10 12:25:00,84.26,84.26,83.95,83.96,23726.70611210647,35.3648,35.3648,35.2347,35.2389,23726.7061
2007-07-10 12:30:00,83.95,84.11,83.94,84.09,7908.902037368823,35.2347,35.3019,35.2305,35.2935,7908.902
2007-07-10 12:35:00,84.11,84.43,84.11,84.43,8465.866969577895,35.3019,35.4362,35.3019,35.4362,8465.867
2007-07-10 12:40:00,84.4,84.4,84.22,84.22,10136.76176620511,35.4236,35.4236,35.348,35.348,10136.7618
2007-07-10 12:45:00,84.22,84.29,84.09,84.18,8131.688010252452,35.348,35.3774,35.2935,35.3312,8131.688
2007-07-10 12:50:00,84.23,84.31,84.17,84.27,11250.691630623254,35.3522,35.3858,35.327,35.369,11250.6916
2007-07-10 12:55:00,84.26,84.27,84.15,84.23,6683.579186508864,35.3648,35.369,35.3186,35.3522,6683.5792
2007-07-10 13:00:00,84.24,84.44,84.1,84.14,23949.49208499009,35.3564,35.4404,35.2977,35.3144,23949.4921
2007-07-10 13:05:00,84.13,84.13,83.95,83.96,12587.407467925028,35.3102,35.3102,35.2347,35.2389,12587.4075
2007-07-10 13:10:00,83.96,84.06,83.92,84.04,10248.154752646926,35.2389,35.2809,35.2221,35.2725,10248.1548
2007-07-10 13:15:00,84.07,84.08,83.94,84.07,9245.617874670595,35.2851,35.2893,35.2305,35.2851,9245.6179
2007-07-10 13:20:00,84.0,84.02,83.69,83.87,21721.63235615381,35.2557,35.2641,35.1256,35.2011,21721.6324
2007-07-10 13:25:00,83.88,83.91,83.71,83.71,8131.688010252452,35.2053,35.2179,35.134,35.134,8131.688
2007-07-10 13:30:00,83.72,83.76,83.52,83.58,18379.842762899378,35.1382,35.155,35.0542,35.0794,18379.8428
2007-07-10 13:35:00,83.6,83.69,83.55,83.58,13144.3724001341,35.0878,35.1256,35.0668,35.0794,13144.3724
2007-07-10 13:40:00,83.58,83.65,83.49,83.52,15817.804074737644,35.0794,35.1088,35.0416,35.0542,15817.8041
2007-07-10 13:45:00,83.51,83.51,83.15,83.22,31190.03620370804,35.05,35.05,34.8989,34.9283,31190.0362
2007-07-10 13:50:00,83.22,83.33,83.08,83.2,35645.75566138061,34.9283,34.9745,34.8696,34.9199,35645.7557
2007-07-10 13:55:00,83.19,83.48,83.19,83.41,16040.590047621274,34.9157,35.0374,34.9157,35.0081,16040.59
2007-07-10 14:00:00,83.4,83.54,83.19,83.53,47007.84027844568,35.0039,35.0626,34.9157,35.0584,47007.8403
2007-07-10 14:05:00,83.56,83.73,83.5,83.63,34866.00475628791,35.071,35.1424,35.0458,35.1004,34866.0048
2007-07-10 14:10:00,83.6,83.66,83.49,83.49,6906.365159392493,35.0878,35.113,35.0416,35.0416,6906.3652
2007-07-10 14:15:00,83.54,83.82,83.52,83.74,20384.916518852035,35.0626,35.1801,35.0542,35.1466,20384.9165
2007-07-10 14:20:00,83.81,84.07,83.78,84.04,15817.804074737644,35.1759,35.2851,35.1634,35.2725,15817.8041
2007-07-10 14:25:00,84.08,84.08,83.87,83.87,13701.337332343172,35.2893,35.2893,35.2011,35.2011,13701.3373
2007-07-10 14:30:00,83.91,84.04,83.87,84.04,10025.368779763296,35.2179,35.2725,35.2011,35.2725,10025.3688
2007-07-10 14:35:00,84.04,84.17,83.97,83.97,10359.54773908874,35.2725,35.327,35.2431,35.2431,10359.5477
2007-07-10 14:40:00,83.96,84.06,83.89,83.93,13032.979413692285,35.2389,35.2809,35.2095,35.2263,13032.9794
2007-07-10 14:45:00,83.96,83.97,83.79,83.79,19939.34457308477,35.2389,35.2431,35.1675,35.1675,19939.3446
2007-07-10 14:50:00,83.79,83.87,83.62,83.77,26957.102718919086,35.1675,35.2011,35.0962,35.1592,26957.1027
2007-07-10 14:55:00,83.76,83.8,83.66,83.7,18825.414708666634,35.155,35.1717,35.113,35.1298,18825.4147
2007-07-10 15:00:00,83.71,83.86,83.66,83.66,21944.41832903744,35.134,35.1969,35.113,35.113,21944.4183
2007-07-10 15:05:00,83.7,83.71,83.41,83.68,28962.176474871747,35.1298,35.134,35.0081,35.1214,28962.1765
2007-07-10 15:10:00,83.68,83.83,83.49,83.66,31635.60814947529,35.1214,35.1843,35.0416,35.113,31635.6081
2007-07-10 15:15:00,83.65,83.68,83.53,83.55,12364.6214950414,35.1088,35.1214,35.0584,35.0668,12364.6215
2007-07-10 15:20:00,83.58,83.75,83.56,83.62,13924.1233052268,35.0794,35.1508,35.071,35.0962,13924.1233
2007-07-10 15:25:00,83.6,83.7,83.49,83.57,23949.49208499009,35.0878,35.1298,35.0416,35.0752,23949.4921
2007-07-10 15:30:00,83.59,83.59,83.43,83.54,29519.141407080817,35.0836,35.0836,35.0165,35.0626,29519.1414
2007-07-10 15:35:00,83.54,83.58,83.14,83.24,61043.35657011429,35.0626,35.0794,34.8947,34.9367,61043.3566
2007-07-10 15:40:00,83.25,83.31,83.03,83.04,39655.90317328593,34.9409,34.9661,34.8486,34.8528,39655.9032
2007-07-10 15:45:00,83.03,83.05,82.85,82.94,138238.6961742917,34.8486,34.857,34.773,34.8108,138238.6962
2007-07-10 15:50:00,82.93,82.94,82.46,82.48,195828.8701647097,34.8066,34.8108,34.6093,34.6177,195828.8702
2007-07-10 15:55:00,82.47,82.48,82.16,82.29,235039.2013922284,34.6135,34.6177,34.4834,34.538,235039.2014
2007-07-11 09:30:00,82.18,82.18,82.05,82.05,32081.180095242547,34.4918,34.4918,34.4373,34.4373,32081.1801
2007-07-11 09:35:00,82.05,82.23,81.31,81.47,112506.91630623255,34.4373,34.5128,34.1267,34.1938,112506.9163
2007-07-11 09:40:00,81.44,81.6,81.33,81.52,77529.51856350283,34.1812,34.2484,34.1351,34.2148,77529.5186
2007-07-11 09:45:00,81.49,81.55,81.24,81.38,45782.51742758572,34.2022,34.2274,34.0973,34.156,45782.5174
2007-07-11 09:50:00,81.37,81.49,81.09,81.09,50238.236885258295,34.1518,34.2022,34.0343,34.0343,50238.2369
2007-07-11 09:55:00,81.16,81.26,81.04,81.1,51240.77376323463,34.0637,34.1057,34.0133,34.0385,51240.7738
2007-07-11 10:00:00,81.06,81.11,80.4,80.68,75078.8728617829,34.0217,34.0427,33.7447,33.8622,75078.8729
2007-07-11 10:05:00,80.66,80.92,80.52,80.88,64273.75317692691,33.8539,33.963,33.7951,33.9462,64273.7532
2007-07-11 10:10:00,80.92,81.01,80.81,80.97,53580.02647851273,33.963,34.0008,33.9168,33.984,53580.0265
2007-07-11 10:15:00,80.98,81.13,80.97,81.03,53023.06154630366,33.9882,34.0511,33.984,34.0091,53023.0615
2007-07-11 10:20:00,81.0,81.02,80.75,80.93,41549.58394279677,33.9966,34.0049,33.8916,33.9672,41549.5839
2007-07-11 10:25:00,80.93,81.17,80.84,81.11,36648.29253935694,33.9672,34.0679,33.9294,34.0427,36648.2925
2007-07-11 10:30:00,81.11,81.32,80.98,81.14,71514.29729564485,34.0427,34.1309,33.9882,34.0553,71514.2973
2007-07-11 10:35:00,81.11,81.41,81.11,81.38,64050.967204043285,34.0427,34.1686,34.0427,34.156,64050.9672
2007-07-11 10:40:00,81.39,81.5,81.14,81.27,57367.38801753442,34.1602,34.2064,34.0553,34.1099,57367.388
2007-07-11 10:45:00,81.27,81.34,81.17,81.32,33640.68190542795,34.1099,34.1393,34.0679,34.1309,33640.6819
2007-07-11 10:50:00,81.34,81.74,81.32,81.67,47898.98416998019,34.1393,34.3071,34.1309,34.2778,47898.9842
2007-07-11 10:55:00,81.69,81.74,81.47,81.55,47119.23326488749,34.2862,34.3071,34.1938,34.2274,47119.2333
2007-07-11 11:00:00,81.56,81.58,81.49,81.57,27179.88869180272,34.2316,34.24,34.2022,34.2358,27179.8887
2007-07-11 11:05:00,81.56,81.59,81.52,81.56,72405.44118717936,34.2316,34.2442,34.2148,34.2316,72405.4412
2007-07-11 11:10:00,81.56,81.73,81.5,81.68,35088.79072917154,34.2316,34.3029,34.2064,34.282,35088.7907
2007-07-11 11:15:00,81.63,81.86,81.62,81.83,19827.951586642965,34.261,34.3575,34.2568,34.3449,19827.9516
2007-07-11 11:20:00,81.85,82.06,81.83,82.06,23169.741179897395,34.3533,34.4414,34.3449,34.4414,23169.7412
2007-07-11 11:25:00,82.06,82.14,81.98,82.01,24617.850003640982,34.4414,34.475,34.4079,34.4205,24617.85
2007-07-11 11:30:00,81.98,82.03,81.84,81.9,13924.1233052268,34.4079,34.4289,34.3491,34.3743,13924.1233
2007-07-11 11:35:00,81.89,82.05,81.89,82.0,17043.126925597604,34.3701,34.4373,34.3701,34.4163,17043.1269
2007-07-11 11:40:00,82.02,82.03,81.95,82.0,15149.446156086758,34.4247,34.4289,34.3953,34.4163,15149.4462
2007-07-11 11:45:00,82.0,82.02,81.93,81.94,13589.944345901358,34.4163,34.4247,34.3869,34.3911,13589.9443
2007-07-11 11:50:00,81.96,81.96,81.83,81.89,14481.088237435872,34.3995,34.3995,34.3449,34.3701,14481.0882
2007-07-11 11:55:00,81.9,82.03,81.85,82.03,14258.302264552243,34.3743,34.4289,34.3533,34.4289,14258.3023
2007-07-11 12:00:00,82.0,82.02,81.92,81.96,18268.44977645756,34.4163,34.4247,34.3827,34.3995,18268.4498
2007-07-11 12:05:00,81.96,82.02,81.94,82.01,26511.53077315183,34.3995,34.4247,34.3911,34.4205,26511.5308
2007-07-11 12:10:00,81.97,82.12,81.94,82.0,13255.765386575917,34.4037,34.4666,34.3911,34.4163,13255.7654
2007-07-11 12:15:00,82.04,82.06,81.84,81.87,20496.30950529385,34.4331,34.4414,34.3491,34.3617,20496.3095
2007-07-11 12:20:00,81.85,81.97,81.71,81.96,11807.656562832326,34.3533,34.4037,34.2945,34.3995,11807.6566
2007-07-11 12:25:00,81.92,82.0,81.85,81.94,8465.866969577895,34.3827,34.4163,34.3533,34.3911,8465.867
2007-07-11 12:30:00,81.94,81.94,81.82,81.88,16708.94796627216,34.3911,34.3911,34.3407,34.3659,16708.948
2007-07-11 12:35:00,81.88,81.98,81.87,81.94,10136.76176620511,34.3659,34.4079,34.3617,34.3911,10136.7618
2007-07-11 12:40:00,81.96,82.0,81.89,81.91,24729.2429900828,34.3995,34.4163,34.3701,34.3785,24729.243
2007-07-11 12:45:00,81.89,81.95,81.75,81.86,15817.804074737644,34.3701,34.3953,34.3113,34.3575,15817.8041
2007-07-11 12:50:00,81.83,81.85,81.67,81.69,10582.33371197237,34.3449,34.3533,34.2778,34.2862,10582.3337
2007-07-11 12:55:00,81.7,81.77,81.7,81.76,26957.102718919086,34.2904,34.3197,34.2904,34.3155,26957.1027
2007-07-11 13:00:00,81.76,81.77,81.67,81.73,22612.776247688325,34.3155,34.3197,34.2778,34.3029,22612.7762
2007-07-11 13:05:00,81.73,81.77,81.73,81.76,7017.758145834308,34.3029,34.3197,34.3029,34.3155,7017.7581
2007-07-11 13:10:00,81.76,81.79,81.66,81.76,34420.43281052065,34.3155,34.3281,34.2736,34.3155,34420.4328
2007-07-11 13:15:00,81.76,81.91,81.76,81.89,8800.045928903339,34.3155,34.3785,34.3155,34.3701,8800.0459
2007-07-11 13:20:00,81.89,81.91,81.75,81.78,9913.975793321482,34.3701,34.3785,34.3113,34.3239,9913.9758
2007-07-11 13:25:00,81.78,81.94,81.71,81.89,14481.088237435872,34.3239,34.3911,34.2945,34.3701,14481.0882
2007-07-11 13:30:00,81.9,81.98,81.9,81.97,7797.509050927008,34.3743,34.4079,34.3743,34.4037,7797.5091
2007-07-11 13:35:00,81.94,82.07,81.68,82.01,21944.41832903744,34.3911,34.4456,34.282,34.4205,21944.4183
2007-07-11 13:40:00,81.98,82.01,81.9,82.01,7686.116064485194,34.4079,34.4205,34.3743,34.4205,7686.1161
2007-07-11 13:45:00,81.97,82.07,81.97,82.07,17265.912898481234,34.4037,34.4456,34.4037,34.4456,17265.9129
2007-07-11 13:50:00,82.07,82.07,82.0,82.02,18157.056790015748,34.4456,34.4456,34.4163,34.4247,18157.0568
2007-07-11 13:55:00,82.02,82.05,81.64,81.68,28071.03258333723,34.4247,34.4373,34.2652,34.282,28071.0326
2007-07-11 14:00:00,81.69,81.85,81.65,81.7,14369.695250994058,34.2862,34.3533,34.2694,34.2904,14369.6953
2007-07-11 14:05:00,81.72,81.76,81.61,81.72,16820.340952713974,34.2987,34.3155,34.2526,34.2987,16820.341
2007-07-11 14:10:00,81.74,81.78,81.64,81.7,12921.586427250471,34.3071,34.3239,34.2652,34.2904,12921.5864
2007-07-11 14:15:00,81.72,81.81,81.68,81.78,8243.080996694265,34.2987,34.3365,34.282,34.3239,8243.081
2007-07-11 14:20:00,81.79,81.89,81.79,81.83,7797.509050927008,34.3281,34.3701,34.3281,34.3449,7797.5091
2007-07-11 14:25:00,81.83,81.85,81.59,81.82,21833.02534259562,34.3449,34.3533,34.2442,34.3407,21833.0253
2007-07-11 14:30:00,81.85,81.87,81.61,81.83,20607.702491735665,34.3533,34.3617,34.2526,34.3449,20607.7025
2007-07-11 14:35:00,81.81,81.96,81.8,81.85,11696.263576390513,34.3365,34.3995,34.3323,34.3533,11696.2636
2007-07-11 14:40:00,81.85,81.92,81.74,81.91,16486.16199338853,34.3533,34.3827,34.3071,34.3785,16486.162
2007-07-11 14:45:00,81.92,81.92,81.73,81.75,22612.776247688325,34.3827,34.3827,34.3029,34.3113,22612.7762
2007-07-11 14:50:00,81.75,81.78,81.61,81.64,18379.842762899378,34.3113,34.3239,34.2526,34.2652,18379.8428
2007-07-11 14:55:00,81.64,81.85,81.59,81.82,28739.39050198812,34.2652,34.3533,34.2442,34.3407,28739.3905
2007-07-11 15:00:00,81.82,81.85,81.67,81.85,17377.305884923047,34.3407,34.3533,34.2778,34.3533,17377.3059
2007-07-11 15:05:00,81.85,82.02,81.83,81.94,24729.2429900828,34.3533,34.4247,34.3449,34.3911,24729.243
2007-07-11 15:10:00,81.93,81.98,81.71,81.77,23503.92013922284,34.3869,34.4079,34.2945,34.3197,23503.9201
2007-07-11 15:15:00,81.77,81.96,81.68,81.96,17377.305884923047,34.3197,34.3995,34.282,34.3995,17377.3059
2007-07-11 15:20:00,81.94,82.03,81.88,81.95,23949.49208499009,34.3911,34.4289,34.3659,34.3953,23949.4921
2007-07-11 15:25:00,81.94,82.12,81.94,82.07,22835.562220571952,34.3911,34.4666,34.3911,34.4456,22835.5622
2007-07-11 15:30:00,82.11,82.12,81.89,81.98,20384.916518852035,34.4624,34.4666,34.3701,34.4079,20384.9165
2007-07-11 15:35:00,81.99,82.0,81.84,81.94,18045.66380357393,34.4121,34.4163,34.3491,34.3911,18045.6638
2007-07-11 15:40:00,81.96,82.08,81.87,82.02,22835.562220571952,34.3995,34.4498,34.3617,34.4247,22835.5622
2007-07-11 15:45:00,81.99,82.0,81.6,81.93,48233.163129305634,34.4121,34.4163,34.2484,34.3869,48233.1631
2007-07-11 15:50:00,81.92,81.97,81.85,81.94,24395.06403075736,34.3827,34.4037,34.3533,34.3911,24395.064
2007-07-11 15:55:00,81.94,82.02,81.89,81.91,75413.05182110835,34.3911,34.4247,34.3701,34.3785,75413.0518
2007-07-12 09:30:00,82.43,82.43,81.99,82.01,17043.126925597604,34.5967,34.5967,34.4121,34.4205,17043.1269
2007-07-12 09:35:00,82.05,82.16,81.72,82.07,27848.2466104536,34.4373,34.4834,34.2987,34.4456,27848.2466
2007-07-12 09:40:00,82.2,82.38,81.97,82.38,18268.44977645756,34.5002,34.5758,34.4037,34.5758,18268.4498
2007-07-12 09:45:00,82.4,82.53,82.36,82.42,32081.180095242547,34.5841,34.6387,34.5674,34.5925,32081.1801
2007-07-12 09:50:00,82.41,82.61,82.15,82.2,26065.95882738457,34.5883,34.6723,34.4792,34.5002,26065.9588
2007-07-12 09:55:00,82.19,82.38,82.15,82.15,16486.16199338853,34.496,34.5758,34.4792,34.4792,16486.162
2007-07-12 10:00:00,82.19,82.27,82.14,82.18,24952.028962966426,34.496,34.5296,34.475,34.4918,24952.029
2007-07-12 10:05:00,82.16,82.19,81.99,82.01,12253.228508599585,34.4834,34.496,34.4121,34.4205,12253.2285
2007-07-12 10:10:00,82.01,82.17,82.01,82.17,6683.579186508864,34.4205,34.4876,34.4205,34.4876,6683.5792
2007-07-12 10:15:00,82.18,82.29,82.12,82.23,14592.481223877689,34.4918,34.538,34.4666,34.5128,14592.4812
2007-07-12 10:20:00,82.24,82.27,82.02,82.07,6683.579186508864,34.517,34.5296,34.4247,34.4456,6683.5792
2007-07-12 10:25:00,82.11,82.55,82.11,82.44,21387.453396828365,34.4624,34.6471,34.4624,34.6009,21387.4534
2007-07-12 10:30:00,82.51,82.56,82.24,82.29,22278.59728836288,34.6303,34.6513,34.517,34.538,22278.5973
2007-07-12 10:35:00,82.27,82.53,82.27,82.5,20384.916518852035,34.5296,34.6387,34.5296,34.6261,20384.9165
2007-07-12 10:40:00,82.46,82.68,82.46,82.67,6126.614254299792,34.6093,34.7017,34.6093,34.6975,6126.6143
2007-07-12 10:45:00,82.71,82.86,82.68,82.81,12810.193440808656,34.7143,34.7772,34.7017,34.7562,12810.1934
2007-07-12 10:50:00,82.86,82.92,82.74,82.79,18491.23574934119,34.7772,34.8024,34.7269,34.7478,18491.2357
2007-07-12 10:55:00,82.83,82.84,82.52,82.54,17154.519912039417,34.7646,34.7688,34.6345,34.6429,17154.5199
2007-07-12 11:00:00,82.53,82.57,82.48,82.53,13144.3724001341,34.6387,34.6555,34.6177,34.6387,13144.3724
2007-07-12 11:05:00,82.53,82.62,82.5,82.62,6015.221267857978,34.6387,34.6765,34.6261,34.6765,6015.2213
2007-07-12 11:10:00,82.61,82.63,82.38,82.41,13032.979413692285,34.6723,34.6807,34.5758,34.5883,13032.9794
2007-07-12 11:15:00,82.39,82.58,82.39,82.41,10805.119684855998,34.58,34.6597,34.58,34.5883,10805.1197
2007-07-12 11:20:00,82.41,82.42,82.36,82.36,4567.11244411439,34.5883,34.5925,34.5674,34.5674,4567.1124
2007-07-12 11:25:00,82.36,82.54,82.35,82.48,11584.870589948698,34.5674,34.6429,34.5632,34.6177,11584.8706
2007-07-12 11:30:00,82.48,82.76,81.91,82.68,16151.983034063089,34.6177,34.7352,34.3785,34.7017,16151.983
2007-07-12 11:35:00,82.68,82.92,82.67,82.91,14035.516291668617,34.7017,34.8024,34.6975,34.7982,14035.5163
2007-07-12 11:40:00,82.91,82.99,82.86,82.88,13478.551359459543,34.7982,34.8318,34.7772,34.7856,13478.5514
2007-07-12 11:45:00,82.88,82.94,82.73,82.94,17043.126925597604,34.7856,34.8108,34.7227,34.8108,17043.1269
2007-07-12 11:50:00,82.99,83.04,82.87,82.9,12364.6214950414,34.8318,34.8528,34.7814,34.794,12364.6215
2007-07-12 11:55:00,82.9,82.92,82.88,82.91,3787.3615390216896,34.794,34.8024,34.7856,34.7982,3787.3615
2007-07-12 12:00:00,82.92,83.03,82.91,82.98,15929.19706117946,34.8024,34.8486,34.7982,34.8276,15929.1971
2007-07-12 12:05:00,82.98,83.12,82.98,83.11,14592.481223877689,34.8276,34.8863,34.8276,34.8821,14592.4812
2007-07-12 12:10:00,83.13,83.34,83.07,83.31,16374.769006946715,34.8905,34.9787,34.8654,34.9661,16374.769
2007-07-12 12:15:00,83.25,83.33,83.18,83.21,14035.516291668617,34.9409,34.9745,34.9115,34.9241,14035.5163
2007-07-12 12:20:00,83.21,83.34,83.19,83.29,8800.045928903339,34.9241,34.9787,34.9157,34.9577,8800.0459
2007-07-12 12:25:00,83.34,83.34,83.18,83.24,10025.368779763296,34.9787,34.9787,34.9115,34.9367,10025.3688
2007-07-12 12:30:00,83.25,83.34,83.12,83.33,13701.337332343172,34.9409,34.9787,34.8863,34.9745,13701.3373
2007-07-12 12:35:00,83.33,83.33,83.17,83.17,2005.0737559526592,34.9745,34.9745,34.9073,34.9073,2005.0738
2007-07-12 12:40:00,83.18,83.19,83.06,83.06,7574.723078043379,34.9115,34.9157,34.8612,34.8612,7574.7231
2007-07-12 12:45:00,83.08,83.17,83.06,83.16,12141.83552215777,34.8696,34.9073,34.8612,34.9031,12141.8355
2007-07-12 12:50:00,83.16,83.2,82.94,82.98,8577.259956019709,34.9031,34.9199,34.8108,34.8276,8577.26
2007-07-12 12:55:00,82.98,82.98,82.64,82.64,23058.348193455586,34.8276,34.8276,34.6849,34.6849,23058.3482
2007-07-12 13:00:00,82.62,82.83,82.62,82.71,17934.270817132117,34.6765,34.7646,34.6765,34.7143,17934.2708
2007-07-12 13:05:00,82.68,82.9,82.68,82.83,20273.52353241022,34.7017,34.794,34.7017,34.7646,20273.5235
2007-07-12 13:10:00,82.81,82.92,82.78,82.92,9022.831901786967,34.7562,34.8024,34.7436,34.8024,9022.8319
2007-07-12 13:15:00,82.87,82.92,82.72,82.75,12253.228508599585,34.7814,34.8024,34.7185,34.731,12253.2285
2007-07-12 13:20:00,82.75,82.77,82.38,82.45,50906.59480390918,34.731,34.7394,34.5758,34.6051,50906.5948
2007-07-12 13:25:00,82.77,82.77,82.38,82.38,36314.113580031495,34.7394,34.7394,34.5758,34.5758,36314.1136
2007-07-12 13:30:00,82.4,82.41,82.32,82.4,13478.551359459543,34.5841,34.5883,34.5506,34.5841,13478.5514
2007-07-12 13:35:00,82.4,82.4,82.32,82.39,14926.66018320313,34.5841,34.5841,34.5506,34.58,14926.6602
2007-07-12 13:40:00,82.4,82.7,82.4,82.46,25174.814935850056,34.5841,34.7101,34.5841,34.6093,25174.8149
2007-07-12 13:45:00,82.5,82.61,82.46,82.61,7463.330091601565,34.6261,34.6723,34.6093,34.6723,7463.3301
2007-07-12 13:50:00,82.6,82.65,82.55,82.64,6683.579186508864,34.6681,34.6891,34.6471,34.6849,6683.5792
2007-07-12 13:55:00,82.61,82.68,82.57,82.64,7797.509050927008,34.6723,34.7017,34.6555,34.6849,7797.5091
2007-07-12 14:00:00,82.6,82.73,82.54,82.54,13701.337332343172,34.6681,34.7227,34.6429,34.6429,13701.3373
2007-07-12 14:05:00,82.52,82.58,82.51,82.55,6906.365159392493,34.6345,34.6597,34.6303,34.6471,6906.3652
2007-07-12 14:10:00,82.56,82.58,82.4,82.41,6906.365159392493,34.6513,34.6597,34.5841,34.5883,6906.3652
2007-07-12 14:15:00,82.43,82.43,82.08,82.23,14369.695250994058,34.5967,34.5967,34.4498,34.5128,14369.6953
2007-07-12 14:20:00,82.21,82.21,82.12,82.21,7351.937105159751,34.5044,34.5044,34.4666,34.5044,7351.9371
2007-07-12 14:25:00,82.21,82.44,82.2,82.37,12253.228508599585,34.5044,34.6009,34.5002,34.5716,12253.2285
2007-07-12 14:30:00,82.39,82.41,82.26,82.28,13701.337332343172,34.58,34.5883,34.5254,34.5338,13701.3373
2007-07-12 14:35:00,82.24,82.31,82.11,82.31,20830.48846461929,34.517,34.5464,34.4624,34.5464,20830.4885
2007-07-12 14:40:00,82.31,82.46,82.3,82.45,14369.695250994058,34.5464,34.6093,34.5422,34.6051,14369.6953
2007-07-12 14:45:00,82.43,82.46,82.34,82.46,18045.66380357393,34.5967,34.6093,34.559,34.6093,18045.6638
2007-07-12 14:50:00,82.43,82.55,82.41,82.52,15595.018101854015,34.5967,34.6471,34.5883,34.6345,15595.0181
2007-07-12 14:55:00,82.52,82.55,82.49,82.52,6794.972172950679,34.6345,34.6471,34.6219,34.6345,6794.9722
2007-07-12 15:00:00,82.51,82.58,82.48,82.51,16151.983034063089,34.6303,34.6597,34.6177,34.6303,16151.983
2007-07-12 15:05:00,82.5,82.59,82.48,82.58,22612.776247688325,34.6261,34.6639,34.6177,34.6597,22612.7762
2007-07-12 15:10:00,82.58,82.73,82.57,82.58,29184.962447755373,34.6597,34.7227,34.6555,34.6597,29184.9624
2007-07-12 15:15:00,82.57,82.75,82.49,82.49,14146.90927811043,34.6555,34.731,34.6219,34.6219,14146.9093
2007-07-12 15:20:00,82.49,82.9,82.49,82.82,33863.46787831158,34.6219,34.794,34.6219,34.7604,33863.4679
2007-07-12 15:25:00,82.79,82.95,82.73,82.9,16820.340952713974,34.7478,34.815,34.7227,34.794,16820.341
2007-07-12 15:30:00,82.93,83.04,82.85,83.0,28627.997515546303,34.8066,34.8528,34.773,34.836,28627.9975
2007-07-12 15:35:00,83.01,83.33,83.01,83.31,48010.37715642201,34.8402,34.9745,34.8402,34.9661,48010.3772
2007-07-12 15:40:00,83.32,83.47,83.09,83.19,41438.19095635496,34.9703,35.0332,34.8738,34.9157,41438.191
2007-07-12 15:45:00,83.18,83.21,83.14,83.17,36871.078512240565,34.9115,34.9241,34.8947,34.9073,36871.0785
2007-07-12 15:50:00,83.17,83.31,83.09,83.25,56030.67218023264,34.9073,34.9661,34.8738,34.9409,56030.6722
2007-07-12 15:55:00,83.24,83.37,83.17,83.31,108273.9828214436,34.9367,34.9913,34.9073,34.9661,108273.9828
2007-07-13 09:30:00,83.48,83.49,82.88,82.88,21387.453396828365,35.0374,35.0416,34.7856,34.7856,21387.4534
2007-07-13 09:35:00,82.95,83.4,82.8,83.29,40212.868105495,34.815,35.0039,34.752,34.9577,40212.8681
2007-07-13 09:40:00,83.22,83.35,83.03,83.28,12921.586427250471,34.9283,34.9829,34.8486,34.9535,12921.5864
2007-07-13 09:45:00,83.28,83.43,83.19,83.25,14481.088237435872,34.9535,35.0165,34.9157,34.9409,14481.0882
2007-07-13 09:50:00,83.27,83.31,83.13,83.13,21053.27443750292,34.9493,34.9661,34.8905,34.8905,21053.2744
2007-07-13 09:55:00,83.14,83.26,83.02,83.1,8688.652942461524,34.8947,34.9451,34.8444,34.8779,8688.6529
2007-07-13 10:00:00,83.09,83.25,82.9,83.01,29407.748420639004,34.8738,34.9409,34.794,34.8402,29407.7484
2007-07-13 10:05:00,82.98,83.15,82.76,82.97,39098.93824107686,34.8276,34.8989,34.7352,34.8234,39098.9382
2007-07-13 10:10:00,82.99,83.2,82.99,83.17,17488.69887136486,34.8318,34.9199,34.8318,34.9073,17488.6989
2007-07-13 10:15:00,83.18,83.2,82.87,82.91,12476.014481483213,34.9115,34.9199,34.7814,34.7982,12476.0145
2007-07-13 10:20:00,82.91,83.05,82.85,82.99,15595.018101854015,34.7982,34.857,34.773,34.8318,15595.0181
2007-07-13 10:25:00,82.99,83.01,82.93,82.93,4010.1475119053184,34.8318,34.8402,34.8066,34.8066,4010.1475
2007-07-13 10:30:00,82.93,82.93,82.82,82.85,12253.228508599585,34.8066,34.8066,34.7604,34.773,12253.2285
2007-07-13 10:35:00,82.81,82.81,82.64,82.67,11362.08461706507,34.7562,34.7562,34.6849,34.6975,11362.0846
2007-07-13 10:40:00,82.64,82.9,82.64,82.9,17600.091857806678,34.6849,34.794,34.6849,34.794,17600.0919
2007-07-13 10:45:00,82.83,83.17,82.83,83.17,9022.831901786967,34.7646,34.9073,34.7646,34.9073,9022.8319
2007-07-13 10:50:00,83.12,83.43,83.12,83.42,19270.98665443389,34.8863,35.0165,34.8863,35.0123,19270.9867
2007-07-13 10:55:00,83.4,83.46,83.23,83.44,21053.27443750292,35.0039,35.029,34.9325,35.0206,21053.2744
2007-07-13 11:00:00,83.42,83.49,83.41,83.49,20719.09547817748,35.0123,35.0416,35.0081,35.0416,20719.0955
2007-07-13 11:05:00,83.51,83.63,83.5,83.51,18268.44977645756,35.05,35.1004,35.0458,35.05,18268.4498
2007-07-13 11:10:00,83.51,83.57,83.48,83.55,24840.63597652461,35.05,35.0752,35.0374,35.0668,24840.636
2007-07-13 11:15:00,83.55,83.7,83.52,83.54,23058.348193455586,35.0668,35.1298,35.0542,35.0626,23058.3482
2007-07-13 11:20:00,83.53,83.68,83.51,83.68,31078.643217266217,35.0584,35.1214,35.05,35.1214,31078.6432
2007-07-13 11:25:00,83.62,83.76,83.6,83.76,10805.119684855998,35.0962,35.155,35.0878,35.155,10805.1197
2007-07-13 11:30:00,83.71,83.71,83.49,83.49,21498.846383270185,35.134,35.134,35.0416,35.0416,21498.8464
2007-07-13 11:35:00,83.49,83.55,83.49,83.55,7017.758145834308,35.0416,35.0668,35.0416,35.0668,7017.7581
2007-07-13 11:40:00,83.6,83.6,83.52,83.58,5681.042308532535,35.0878,35.0878,35.0542,35.0794,5681.0423
2007-07-13 11:45:00,83.59,83.6,83.55,83.58,3453.182579696246,35.0836,35.0878,35.0668,35.0794,3453.1826
2007-07-13 11:50:00,83.56,83.68,83.54,83.6,8354.47398313608,35.071,35.1214,35.0626,35.0878,8354.474
2007-07-13 11:55:00,83.6,83.66,83.41,83.49,12141.83552215777,35.0878,35.113,35.0081,35.0416,12141.8355
2007-07-13 12:00:00,83.52,83.65,83.43,83.63,14258.302264552243,35.0542,35.1088,35.0165,35.1004,14258.3023
2007-07-13 12:05:00,83.62,83.72,83.62,83.66,6460.793213625236,35.0962,35.1382,35.0962,35.113,6460.7932
2007-07-13 12:10:00,83.68,83.76,83.58,83.71,12810.193440808656,35.1214,35.155,35.0794,35.134,12810.1934
2007-07-13 12:15:00,83.71,83.73,83.64,83.64,5569.6493220907205,35.134,35.1424,35.1046,35.1046,5569.6493
2007-07-13 12:20:00,83.64,83.76,83.64,83.75,10805.119684855998,35.1046,35.155,35.1046,35.1508,10805.1197
2007-07-13 12:25:00,83.73,83.79,83.73,83.79,2005.0737559526592,35.1424,35.1675,35.1424,35.1675,2005.0738
2007-07-13 12:30:00,83.79,83.79,83.7,83.71,11919.04954927414,35.1675,35.1675,35.1298,35.134,11919.0495
2007-07-13 12:35:00,83.69,83.77,83.67,83.77,4121.540498347133,35.1256,35.1592,35.1172,35.1592,4121.5405
2007-07-13 12:40:00,83.78,83.81,83.67,83.67,9022.831901786967,35.1634,35.1759,35.1172,35.1172,9022.8319
2007-07-13 12:45:00,83.69,83.71,83.67,83.69,2562.0386881617314,35.1256,35.134,35.1172,35.1256,2562.0387
2007-07-13 12:50:00,83.71,83.85,83.69,83.81,9802.582806879667,35.134,35.1927,35.1256,35.1759,9802.5828
2007-07-13 12:55:00,83.82,83.87,83.76,83.76,4121.540498347133,35.1801,35.2011,35.155,35.155,4121.5405
2007-07-13 13:00:00,83.77,83.78,83.67,83.71,8131.688010252452,35.1592,35.1634,35.1172,35.134,8131.688
2007-07-13 13:05:00,83.69,83.82,83.67,83.78,9468.403847554224,35.1256,35.1801,35.1172,35.1634,9468.4038
2007-07-13 13:10:00,83.77,83.78,83.68,83.7,10470.940725530554,35.1592,35.1634,35.1214,35.1298,10470.9407
2007-07-13 13:15:00,83.7,83.75,83.69,83.72,6126.614254299792,35.1298,35.1508,35.1256,35.1382,6126.6143
2007-07-13 13:20:00,83.73,83.84,83.72,83.82,4678.505430556205,35.1424,35.1885,35.1382,35.1801,4678.5054
2007-07-13 13:25:00,83.84,83.91,83.82,83.89,18268.44977645756,35.1885,35.2179,35.1801,35.2095,18268.4498
2007-07-13 13:30:00,83.9,84.02,83.87,83.96,4567.11244411439,35.2137,35.2641,35.2011,35.2389,4567.1124
2007-07-13 13:35:00,83.97,84.04,83.86,84.01,6906.365159392493,35.2431,35.2725,35.1969,35.2599,6906.3652
2007-07-13 13:40:00,84.03,84.03,83.95,83.96,3898.754525463504,35.2683,35.2683,35.2347,35.2389,3898.7545
2007-07-13 13:45:00,83.94,84.0,83.92,84.0,3787.3615390216896,35.2305,35.2557,35.2221,35.2557,3787.3615
2007-07-13 13:50:00,83.99,84.01,83.89,83.89,7017.758145834308,35.2515,35.2599,35.2095,35.2095,7017.7581
2007-07-13 13:55:00,83.88,83.98,83.87,83.94,7240.544118717937,35.2053,35.2473,35.2011,35.2305,7240.5441
2007-07-13 14:00:00,83.96,83.98,83.91,83.98,2784.82466104536,35.2389,35.2473,35.2179,35.2473,2784.8247
2007-07-13 14:05:00,83.98,84.11,83.98,84.11,6015.221267857978,35.2473,35.3019,35.2473,35.3019,6015.2213
2007-07-13 14:10:00,84.11,84.26,84.11,84.21,7240.544118717937,35.3019,35.3648,35.3019,35.3438,7240.5441
2007-07-13 14:15:00,84.21,84.21,84.12,84.13,7240.544118717937,35.3438,35.3438,35.3061,35.3102,7240.5441
2007-07-13 14:20:00,84.13,84.29,84.12,84.26,8800.045928903339,35.3102,35.3774,35.3061,35.3648,8800.0459
2007-07-13 14:25:00,84.25,84.27,84.13,84.19,12030.442535715956,35.3606,35.369,35.3102,35.3354,12030.4425
2007-07-13 14:30:00,84.19,84.34,84.13,84.33,22835.562220571952,35.3354,35.3984,35.3102,35.3942,22835.5622
2007-07-13 14:35:00,84.31,84.48,84.28,84.39,18268.44977645756,35.3858,35.4571,35.3732,35.4194,18268.4498
2007-07-13 14:40:00,84.39,84.65,84.39,84.64,23281.13416633921,35.4194,35.5285,35.4194,35.5243,23281.1342
2007-07-13 14:45:00,84.64,84.66,84.52,84.62,31524.21516303348,35.5243,35.5327,35.4739,35.5159,31524.2152
2007-07-13 14:50:00,84.63,84.92,84.63,84.83,38987.54525463504,35.5201,35.6418,35.5201,35.604,38987.5453
2007-07-13 14:55:00,84.79,84.86,84.68,84.83,17043.126925597604,35.5873,35.6166,35.5411,35.604,17043.1269
2007-07-13 15:00:00,84.82,84.82,84.67,84.69,6906.365159392493,35.5998,35.5998,35.5369,35.5453,6906.3652
2007-07-13 15:05:00,84.71,84.71,84.56,84.66,10136.76176620511,35.5537,35.5537,35.4907,35.5327,10136.7618
2007-07-13 15:10:00,84.63,84.64,84.46,84.52,10136.76176620511,35.5201,35.5243,35.4488,35.4739,10136.7618
2007-07-13 15:15:00,84.52,84.53,84.43,84.49,11696.263576390513,35.4739,35.4781,35.4362,35.4613,11696.2636
2007-07-13 15:20:00,84.51,84.53,84.5,84.52,13144.3724001341,35.4697,35.4781,35.4655,35.4739,13144.3724
2007-07-13 15:25:00,84.52,84.68,84.52,84.68,18825.414708666634,35.4739,35.5411,35.4739,35.5411,18825.4147
2007-07-13 15:30:00,84.69,84.78,84.62,84.63,12476.014481483213,35.5453,35.5831,35.5159,35.5201,12476.0145
2007-07-13 15:35:00,84.62,84.66,84.58,84.63,12587.407467925028,35.5159,35.5327,35.4991,35.5201,12587.4075
2007-07-13 15:40:00,84.63,84.7,84.62,84.66,18268.44977645756,35.5201,35.5495,35.5159,35.5327,18268.4498
2007-07-13 15:45:00,84.66,84.66,84.43,84.51,38653.3662953096,35.5327,35.5327,35.4362,35.4697,38653.3663
2007-07-13 15:50:00,84.5,84.59,84.47,84.58,36871.078512240565,35.4655,35.5033,35.453,35.4991,36871.0785
2007-07-13 15:55:00,84.57,84.66,84.49,84.56,47676.19819709656,35.4949,35.5327,35.4613,35.4907,47676.1982
2007-07-16 09:30:00,84.63,84.63,84.63,84.63,0.0,35.5201,35.5201,35.5201,35.5201,0.0
2007-07-16 09:35:00,84.63,84.63,84.63,84.63,0.0,35.5201,35.5201,35.5201,35.5201,0.0
2007-07-16 09:40:00,85.36,85.98,85.27,85.97,78643.44842792097,35.8265,36.0867,35.7887,36.0825,78643.4484
2007-07-16 09:45:00,85.92,86.03,85.83,85.9,42440.72783433129,36.0615,36.1077,36.0238,36.0531,42440.7278
2007-07-16 09:50:00,85.88,85.9,85.6,85.6,29630.53439352263,36.0447,36.0531,35.9272,35.9272,29630.5344
2007-07-16 09:55:00,85.6,85.87,85.51,85.68,20607.702491735665,35.9272,36.0405,35.8894,35.9608,20607.7025
2007-07-16 10:00:00,85.67,85.81,85.64,85.74,16597.554979830347,35.9566,36.0154,35.944,35.986,16597.555
2007-07-16 10:05:00,85.74,85.97,85.7,85.9,30855.85724438259,35.986,36.0825,35.9692,36.0531,30855.8572
2007-07-16 10:10:00,85.86,86.05,85.7,85.89,60597.78462434704,36.0363,36.1161,35.9692,36.0489,60597.7846
2007-07-16 10:15:00,85.92,86.02,85.87,85.87,28071.03258333723,36.0615,36.1035,36.0405,36.0405,28071.0326
2007-07-16 10:20:00,85.88,86.05,85.82,85.92,26734.316746035456,36.0447,36.1161,36.0196,36.0615,26734.3167
2007-07-16 10:25:00,85.92,86.03,85.91,85.97,23392.527152781026,36.0615,36.1077,36.0573,36.0825,23392.5272
2007-07-16 10:30:00,85.97,86.13,85.95,86.07,19493.77262731752,36.0825,36.1497,36.0741,36.1245,19493.7726
2007-07-16 10:35:00,86.07,86.2,86.06,86.12,34309.039824078834,36.1245,36.1791,36.1203,36.1455,34309.0398
2007-07-16 10:40:00,86.13,86.27,86.1,86.15,35645.75566138061,36.1497,36.2084,36.1371,36.1581,35645.7557
2007-07-16 10:45:00,86.15,86.25,86.05,86.21,40101.47511905318,36.1581,36.2,36.1161,36.1832,40101.4751
2007-07-16 10:50:00,86.15,86.39,86.14,86.33,19270.98665443389,36.1581,36.2588,36.1539,36.2336,19270.9867
2007-07-16 10:55:00,86.31,86.44,86.23,86.3,20162.130545968408,36.2252,36.2798,36.1916,36.221,20162.1305
2007-07-16 11:00:00,86.25,86.44,86.15,86.4,44891.37353605121,36.2,36.2798,36.1581,36.263,44891.3735
2007-07-16 11:05:00,86.4,86.62,86.36,86.59,31747.001135917104,36.263,36.3553,36.2462,36.3427,31747.0011
2007-07-16 11:10:00,86.59,86.76,86.45,86.59,76861.16064485195,36.3427,36.4141,36.284,36.3427,76861.1606
2007-07-16 11:15:00,86.59,86.79,86.59,86.71,14926.66018320313,36.3427,36.4267,36.3427,36.3931,14926.6602
2007-07-16 11:20:00,86.71,86.95,86.71,86.94,20607.702491735665,36.3931,36.4938,36.3931,36.4896,20607.7025
2007-07-16 11:25:00,86.92,86.95,86.72,86.76,15706.41108829583,36.4812,36.4938,36.3973,36.4141,15706.4111
2007-07-16 11:30:00,86.76,86.92,86.72,86.87,14146.90927811043,36.4141,36.4812,36.3973,36.4603,14146.9093
2007-07-16 11:35:00,86.88,86.91,86.73,86.75,11473.477603506884,36.4645,36.477,36.4015,36.4099,11473.4776
2007-07-16 11:40:00,86.75,86.76,86.55,86.55,19939.34457308477,36.4099,36.4141,36.3259,36.3259,19939.3446
2007-07-16 11:45:00,86.57,86.6,86.46,86.5,16597.554979830347,36.3343,36.3469,36.2882,36.305,16597.555
2007-07-16 11:50:00,86.47,86.54,86.45,86.53,5124.077376323463,36.2924,36.3218,36.284,36.3176,5124.0774
2007-07-16 11:55:00,86.53,86.57,86.46,86.47,9802.582806879667,36.3176,36.3343,36.2882,36.2924,9802.5828
2007-07-16 12:00:00,86.48,86.49,86.41,86.42,8688.652942461524,36.2966,36.3008,36.2672,36.2714,8688.6529
2007-07-16 12:05:00,86.41,86.47,86.41,86.46,7240.544118717937,36.2672,36.2924,36.2672,36.2882,7240.5441
2007-07-16 12:10:00,86.45,86.52,86.24,86.24,37205.25747156601,36.284,36.3134,36.1958,36.1958,37205.2575
2007-07-16 12:15:00,86.23,86.58,86.18,86.18,30076.10633928989,36.1916,36.3385,36.1707,36.1707,30076.1063
2007-07-16 12:20:00,86.18,86.3,86.05,86.05,13032.979413692285,36.1707,36.221,36.1161,36.1161,13032.9794
2007-07-16 12:25:00,86.12,86.12,85.99,86.07,8688.652942461524,36.1455,36.1455,36.0909,36.1245,8688.6529
2007-07-16 12:30:00,86.06,86.24,86.03,86.12,6572.18620006705,36.1203,36.1958,36.1077,36.1455,6572.1862
2007-07-16 12:35:00,86.15,86.29,86.1,86.16,10359.54773908874,36.1581,36.2168,36.1371,36.1623,10359.5477
2007-07-16 12:40:00,86.15,86.27,86.14,86.24,8020.295023810637,36.1581,36.2084,36.1539,36.1958,8020.295
2007-07-16 12:45:00,86.26,86.31,86.22,86.27,4789.89841699802,36.2042,36.2252,36.1874,36.2084,4789.8984
2007-07-16 12:50:00,86.26,86.35,86.24,86.28,6460.793213625236,36.2042,36.242,36.1958,36.2126,6460.7932
2007-07-16 12:55:00,86.24,86.32,86.18,86.18,11250.691630623254,36.1958,36.2294,36.1707,36.1707,11250.6916
2007-07-16 13:00:00,86.15,86.22,86.13,86.13,7351.937105159751,36.1581,36.1874,36.1497,36.1497,7351.9371
2007-07-16 13:05:00,86.15,86.18,85.95,85.95,11584.870589948698,36.1581,36.1707,36.0741,36.0741,11584.8706
2007-07-16 13:10:00,85.94,85.98,85.85,85.85,9468.403847554224,36.0699,36.0867,36.0322,36.0322,9468.4038
2007-07-16 13:15:00,85.85,85.85,85.68,85.73,21053.27443750292,36.0322,36.0322,35.9608,35.9818,21053.2744
2007-07-16 13:20:00,85.73,85.82,85.71,85.75,13589.944345901358,35.9818,36.0196,35.9734,35.9902,13589.9443
2007-07-16 13:25:00,85.75,85.89,85.75,85.83,11807.656562832326,35.9902,36.0489,35.9902,36.0238,11807.6566
2007-07-16 13:30:00,85.83,85.83,85.67,85.67,8800.045928903339,36.0238,36.0238,35.9566,35.9566,8800.0459
2007-07-16 13:35:00,85.67,85.76,85.59,85.76,10248.154752646926,35.9566,35.9944,35.923,35.9944,10248.1548
2007-07-16 13:40:00,85.75,85.83,85.75,85.83,6238.007240741606,35.9902,36.0238,35.9902,36.0238,6238.0072
2007-07-16 13:45:00,85.85,86.15,85.84,86.15,12253.228508599585,36.0322,36.1581,36.028,36.1581,12253.2285
2007-07-16 13:50:00,86.1,86.1,85.95,86.02,8465.866969577895,36.1371,36.1371,36.0741,36.1035,8465.867
2007-07-16 13:55:00,85.97,86.05,85.75,85.95,11919.04954927414,36.0825,36.1161,35.9902,36.0741,11919.0495
2007-07-16 14:00:00,85.89,85.9,85.74,85.74,6906.365159392493,36.0489,36.0531,35.986,35.986,6906.3652
2007-07-16 14:05:00,85.73,85.82,85.7,85.75,15483.625115412202,35.9818,36.0196,35.9692,35.9902,15483.6251
2007-07-16 14:10:00,85.73,85.8,85.65,85.66,20830.48846461929,35.9818,36.0112,35.9482,35.9524,20830.4885
2007-07-16 14:15:00,85.65,85.66,85.36,85.38,36091.32760714787,35.9482,35.9524,35.8265,35.8349,36091.3276
2007-07-16 14:20:00,85.39,85.47,85.3,85.47,25843.172854500943,35.8391,35.8727,35.8013,35.8727,25843.1729
2007-07-16 14:25:00,85.45,85.55,85.45,85.54,14035.516291668617,35.8643,35.9062,35.8643,35.902,14035.5163
2007-07-16 14:30:00,85.54,85.63,85.47,85.62,9691.189820437854,35.902,35.9398,35.8727,35.9356,9691.1898
2007-07-16 14:35:00,85.62,85.63,85.46,85.52,13589.944345901358,35.9356,35.9398,35.8685,35.8936,13589.9443
2007-07-16 14:40:00,85.49,85.72,85.49,85.57,18714.02172222482,35.8811,35.9776,35.8811,35.9146,18714.0217
2007-07-16 14:45:00,85.58,85.71,85.57,85.59,12364.6214950414,35.9188,35.9734,35.9146,35.923,12364.6215
2007-07-16 14:50:00,85.59,85.59,85.39,85.45,15483.625115412202,35.923,35.923,35.8391,35.8643,15483.6251
2007-07-16 14:55:00,85.41,85.46,85.31,85.46,17377.305884923047,35.8475,35.8685,35.8055,35.8685,17377.3059
2007-07-16 15:00:00,85.43,85.45,85.36,85.38,13812.730318784988,35.8559,35.8643,35.8265,35.8349,13812.7303
2007-07-16 15:05:00,85.4,85.44,85.33,85.39,13144.3724001341,35.8433,35.8601,35.8139,35.8391,13144.3724
2007-07-16 15:10:00,85.4,85.43,85.35,85.39,17711.48484424849,35.8433,35.8559,35.8223,35.8391,17711.4848
2007-07-16 15:15:00,85.39,85.51,85.36,85.49,11027.905657739626,35.8391,35.8894,35.8265,35.8811,11027.9057
2007-07-16 15:20:00,85.48,85.53,85.47,85.49,10805.119684855998,35.8769,35.8978,35.8727,35.8811,10805.1197
2007-07-16 15:25:00,85.49,85.52,85.32,85.36,13924.1233052268,35.8811,35.8936,35.8097,35.8265,13924.1233
2007-07-16 15:30:00,85.36,85.37,85.06,85.09,28071.03258333723,35.8265,35.8307,35.7006,35.7132,28071.0326
2007-07-16 15:35:00,85.1,85.11,84.9,84.92,26957.102718919086,35.7174,35.7216,35.6334,35.6418,26957.1027
2007-07-16 15:40:00,84.92,84.93,84.72,84.75,43331.8717258658,35.6418,35.646,35.5579,35.5705,43331.8717
2007-07-16 15:45:00,84.75,84.79,84.7,84.77,30521.678285057147,35.5705,35.5873,35.5495,35.5789,30521.6783
2007-07-16 15:50:00,84.78,84.83,84.72,84.79,37762.222403775086,35.5831,35.604,35.5579,35.5873,37762.2224
2007-07-16 15:55:00,84.78,84.84,84.75,84.83,51129.38077679281,35.5831,35.6082,35.5705,35.604,51129.3808
2007-07-17 09:30:00,85.27,85.27,84.58,84.69,18379.842762899378,35.7887,35.7887,35.4991,35.5453,18379.8428
2007-07-17 09:35:00,84.65,85.2,84.56,85.16,18491.23574934119,35.5285,35.7593,35.4907,35.7426,18491.2357
2007-07-17 09:40:00,85.11,85.28,84.82,84.97,13924.1233052268,35.7216,35.7929,35.5998,35.6628,13924.1233
2007-07-17 09:45:00,84.95,85.1,84.84,84.91,8020.295023810637,35.6544,35.7174,35.6082,35.6376,8020.295
2007-07-17 09:50:00,84.93,85.0,84.89,84.92,6126.614254299792,35.646,35.6754,35.6292,35.6418,6126.6143
2007-07-17 09:55:00,84.85,84.98,84.71,84.82,13255.765386575917,35.6124,35.667,35.5537,35.5998,13255.7654
2007-07-17 10:00:00,84.87,84.88,84.7,84.81,10805.119684855998,35.6208,35.625,35.5495,35.5957,10805.1197
2007-07-17 10:05:00,84.82,84.94,84.72,84.8,20830.48846461929,35.5998,35.6502,35.5579,35.5915,20830.4885
2007-07-17 10:10:00,84.83,84.86,84.7,84.7,13032.979413692285,35.604,35.6166,35.5495,35.5495,13032.9794
2007-07-17 10:15:00,84.71,84.73,84.54,84.66,14035.516291668617,35.5537,35.5621,35.4823,35.5327,14035.5163
2007-07-17 10:20:00,84.65,84.7,84.54,84.68,14815.267196761317,35.5285,35.5495,35.4823,35.5411,14815.2672
2007-07-17 10:25:00,84.67,84.85,84.59,84.71,19716.558600201148,35.5369,35.6124,35.5033,35.5537,19716.5586
2007-07-17 10:30:00,84.75,84.83,84.59,84.66,15260.839142528574,35.5705,35.604,35.5033,35.5327,15260.8391
2007-07-17 10:35:00,84.67,84.7,84.44,84.56,30744.464257940777,35.5369,35.5495,35.4404,35.4907,30744.4643
2007-07-17 10:40:00,84.6,84.62,84.41,84.42,14035.516291668617,35.5075,35.5159,35.4278,35.432,14035.5163
2007-07-17 10:45:00,84.44,84.69,84.44,84.52,15817.804074737644,35.4404,35.5453,35.4404,35.4739,15817.8041
2007-07-17 10:50:00,84.52,84.54,84.4,84.4,13255.765386575917,35.4739,35.4823,35.4236,35.4236,13255.7654
2007-07-17 10:55:00,84.4,84.47,84.22,84.27,31190.03620370804,35.4236,35.453,35.348,35.369,31190.0362
2007-07-17 11:00:00,84.32,84.32,84.13,84.23,35645.75566138061,35.39,35.39,35.3102,35.3522,35645.7557
2007-07-17 11:05:00,84.21,84.26,84.04,84.22,20607.702491735665,35.3438,35.3648,35.2725,35.348,20607.7025
2007-07-17 11:10:00,84.22,84.32,84.05,84.25,27291.28167824453,35.348,35.39,35.2767,35.3606,27291.2817
2007-07-17 11:15:00,84.16,84.16,83.78,83.78,25063.421949408243,35.3228,35.3228,35.1634,35.1634,25063.4219
2007-07-17 11:20:00,83.75,83.84,83.64,83.71,19048.200681550265,35.1508,35.1885,35.1046,35.134,19048.2007
2007-07-17 11:25:00,83.69,83.97,83.69,83.78,14926.66018320313,35.1256,35.2431,35.1256,35.1634,14926.6602
2007-07-17 11:30:00,83.77,83.92,83.76,83.92,11696.263576390513,35.1592,35.2221,35.155,35.2221,11696.2636
2007-07-17 11:35:00,83.88,84.04,83.87,84.01,16820.340952713974,35.2053,35.2725,35.2011,35.2599,16820.341
2007-07-17 11:40:00,83.99,84.12,83.91,84.09,7463.330091601565,35.2515,35.3061,35.2179,35.2935,7463.3301
2007-07-17 11:45:00,84.02,84.08,83.93,84.01,8577.259956019709,35.2641,35.2893,35.2263,35.2599,8577.26
2007-07-17 11:50:00,84.02,84.07,83.87,83.91,12030.442535715956,35.2641,35.2851,35.2011,35.2179,12030.4425
2007-07-17 11:55:00,83.91,83.91,83.67,83.75,9357.01086111241,35.2179,35.2179,35.1172,35.1508,9357.0109
2007-07-17 12:00:00,83.74,83.74,83.49,83.51,20607.702491735665,35.1466,35.1466,35.0416,35.05,20607.7025
2007-07-17 12:05:00,83.52,83.63,83.51,83.62,4455.719457672576,35.0542,35.1004,35.05,35.0962,4455.7195
2007-07-17 12:10:00,83.62,83.65,83.51,83.51,7017.758145834308,35.0962,35.1088,35.05,35.05,7017.7581
2007-07-17 12:15:00,83.51,83.53,83.41,83.41,32303.966068126178,35.05,35.0584,35.0081,35.0081,32303.9661
2007-07-17 12:20:00,83.38,83.46,83.31,83.46,22167.204301921065,34.9955,35.029,34.9661,35.029,22167.2043
2007-07-17 12:25:00,83.42,83.59,83.4,83.56,14035.516291668617,35.0123,35.0836,35.0039,35.071,14035.5163
2007-07-17 12:30:00,83.53,83.69,83.49,83.6,18602.628735783004,35.0584,35.1256,35.0416,35.0878,18602.6287
2007-07-17 12:35:00,83.59,83.74,83.53,83.71,15706.41108829583,35.0836,35.1466,35.0584,35.134,15706.4111
2007-07-17 12:40:00,83.7,83.85,83.66,83.78,24395.06403075736,35.1298,35.1927,35.113,35.1634,24395.064
2007-07-17 12:45:00,83.81,83.98,83.76,83.95,22612.776247688325,35.1759,35.2473,35.155,35.2347,22612.7762
2007-07-17 12:50:00,83.94,84.1,83.92,84.1,24395.06403075736,35.2305,35.2977,35.2221,35.2977,24395.064
2007-07-17 12:55:00,84.1,84.22,84.05,84.18,24395.06403075736,35.2977,35.348,35.2767,35.3312,24395.064
2007-07-17 13:00:00,84.17,84.31,84.05,84.25,30410.28529861533,35.327,35.3858,35.2767,35.3606,30410.2853
2007-07-17 13:05:00,84.25,84.25,84.04,84.08,18936.807695108448,35.3606,35.3606,35.2725,35.2893,18936.8077
2007-07-17 13:10:00,84.08,84.16,84.02,84.07,6572.18620006705,35.2893,35.3228,35.2641,35.2851,6572.1862
2007-07-17 13:15:00,84.06,84.13,84.04,84.04,4567.11244411439,35.2809,35.3102,35.2725,35.2725,4567.1124
2007-07-17 13:20:00,84.04,84.08,83.85,83.87,6683.579186508864,35.2725,35.2893,35.1927,35.2011,6683.5792
2007-07-17 13:25:00,83.8,83.8,83.69,83.7,8688.652942461524,35.1717,35.1717,35.1256,35.1298,8688.6529
2007-07-17 13:30:00,83.68,83.7,83.6,83.69,11250.691630623254,35.1214,35.1298,35.0878,35.1256,11250.6916
2007-07-17 13:35:00,83.69,83.81,83.67,83.77,10916.51267129781,35.1256,35.1759,35.1172,35.1592,10916.5127
2007-07-17 13:40:00,83.78,83.78,83.52,83.76,15595.018101854015,35.1634,35.1634,35.0542,35.155,15595.0181
2007-07-17 13:45:00,83.76,83.97,83.7,83.9,12364.6214950414,35.155,35.2431,35.1298,35.2137,12364.6215
2007-07-17 13:50:00,83.9,84.15,83.86,84.15,5124.077376323463,35.2137,35.3186,35.1969,35.3186,5124.0774
2007-07-17 13:55:00,84.13,84.13,83.95,84.06,7129.151132276122,35.3102,35.3102,35.2347,35.2809,7129.1511
2007-07-17 14:00:00,84.08,84.33,84.08,84.33,11696.263576390513,35.2893,35.3942,35.2893,35.3942,11696.2636
2007-07-17 14:05:00,84.32,84.35,84.17,84.22,16151.983034063089,35.39,35.4026,35.327,35.348,16151.983
2007-07-17 14:10:00,84.19,84.21,84.13,84.21,11139.29864418144,35.3354,35.3438,35.3102,35.3438,11139.2986
2007-07-17 14:15:00,84.21,84.35,84.15,84.15,7574.723078043379,35.3438,35.4026,35.3186,35.3186,7574.7231
2007-07-17 14:20:00,84.16,84.19,84.13,84.16,10805.119684855998,35.3228,35.3354,35.3102,35.3228,10805.1197
2007-07-17 14:25:00,84.16,84.24,84.12,84.23,29184.962447755373,35.3228,35.3564,35.3061,35.3522,29184.9624
2007-07-17 14:30:00,84.22,84.29,84.17,84.24,15260.839142528574,35.348,35.3774,35.327,35.3564,15260.8391
2007-07-17 14:35:00,84.22,84.31,84.13,84.25,14369.695250994058,35.348,35.3858,35.3102,35.3606,14369.6953
2007-07-17 14:40:00,84.27,84.39,84.12,84.16,16820.340952713974,35.369,35.4194,35.3061,35.3228,16820.341
2007-07-17 14:45:00,84.16,84.18,83.96,84.05,11807.656562832326,35.3228,35.3312,35.2389,35.2767,11807.6566
2007-07-17 14:50:00,84.05,84.05,83.91,83.95,8131.688010252452,35.2767,35.2767,35.2179,35.2347,8131.688
2007-07-17 14:55:00,83.95,84.2,83.93,84.2,9802.582806879667,35.2347,35.3396,35.2263,35.3396,9802.5828
2007-07-17 15:00:00,84.2,84.24,84.06,84.14,9802.582806879667,35.3396,35.3564,35.2809,35.3144,9802.5828
2007-07-17 15:05:00,84.16,84.28,84.1,84.17,21721.63235615381,35.3228,35.3732,35.2977,35.327,21721.6324
2007-07-17 15:10:00,84.17,84.28,84.17,84.28,15929.19706117946,35.327,35.3732,35.327,35.3732,15929.1971
2007-07-17 15:15:00,84.27,84.3,84.16,84.19,7240.544118717937,35.369,35.3816,35.3228,35.3354,7240.5441
2007-07-17 15:20:00,84.19,84.29,84.1,84.2,34866.00475628791,35.3354,35.3774,35.2977,35.3396,34866.0048
2007-07-17 15:25:00,84.18,84.3,84.04,84.26,27402.674664686343,35.3312,35.3816,35.2725,35.3648,27402.6747
2007-07-17 15:30:00,84.22,84.33,84.14,84.22,23281.13416633921,35.348,35.3942,35.3144,35.348,23281.1342
2007-07-17 15:35:00,84.22,84.25,84.14,84.24,27402.674664686343,35.348,35.3606,35.3144,35.3564,27402.6747
2007-07-17 15:40:00,84.24,84.28,84.13,84.18,66613.00589220501,35.3564,35.3732,35.3102,35.3312,66613.0059
2007-07-17 15:45:00,84.17,84.37,84.17,84.31,26845.70973247728,35.327,35.411,35.327,35.3858,26845.7097
2007-07-17 15:50:00,84.29,84.31,84.05,84.06,38876.152268193226,35.3774,35.3858,35.2767,35.2809,38876.1523
2007-07-17 15:55:00,84.06,84.17,84.04,84.04,33752.074891869765,35.2809,35.327,35.2725,35.2725,33752.0749
2007-07-18 09:30:00,84.04,84.04,83.04,83.17,55028.13530225631,35.2725,35.2725,34.8528,34.9073,55028.1353
2007-07-18 09:35:00,83.21,83.58,82.98,83.56,53580.02647851273,34.9241,35.0794,34.8276,35.071,53580.0265
2007-07-18 09:40:00,83.57,84.61,83.52,84.22,57255.99503109261,35.0752,35.5117,35.0542,35.348,57255.995
2007-07-18 09:45:00,84.17,84.35,84.05,84.12,35757.148647822425,35.327,35.4026,35.2767,35.3061,35757.1486
2007-07-18 09:50:00,84.12,84.4,83.99,83.99,44557.19457672576,35.3061,35.4236,35.2515,35.2515,44557.1946
2007-07-18 09:55:00,83.97,84.16,83.92,84.0,30633.07127149896,35.2431,35.3228,35.2221,35.2557,30633.0713
2007-07-18 10:00:00,84.01,84.22,83.63,83.68,36648.29253935694,35.2599,35.348,35.1004,35.1214,36648.2925
2007-07-18 10:05:00,83.68,83.74,83.35,83.4,28516.604529104487,35.1214,35.1466,34.9829,35.0039,28516.6045
2007-07-18 10:10:00,83.35,83.39,82.81,83.27,54248.384397163616,34.9829,34.9997,34.7562,34.9493,54248.3844
2007-07-18 10:15:00,83.22,83.34,83.16,83.32,19382.379640875708,34.9283,34.9787,34.9031,34.9703,19382.3796
2007-07-18 10:20:00,83.26,83.31,83.15,83.2,19827.951586642965,34.9451,34.9661,34.8989,34.9199,19827.9516
2007-07-18 10:25:00,83.22,83.31,83.15,83.17,18379.842762899378,34.9283,34.9661,34.8989,34.9073,18379.8428
2007-07-18 10:30:00,83.18,83.18,82.8,82.8,25843.172854500943,34.9115,34.9115,34.752,34.752,25843.1729
2007-07-18 10:35:00,82.84,82.91,82.63,82.72,43888.83665807488,34.7688,34.7982,34.6807,34.7185,43888.8367
2007-07-18 10:40:00,82.69,82.73,82.61,82.73,24283.67104431554,34.7059,34.7227,34.6723,34.7227,24283.671
2007-07-18 10:45:00,82.73,82.73,82.43,82.55,58926.88982771982,34.7227,34.7227,34.5967,34.6471,58926.8898
2007-07-18 10:50:00,82.56,82.67,82.47,82.52,32860.93100033525,34.6513,34.6975,34.6135,34.6345,32860.931
2007-07-18 10:55:00,82.55,82.67,82.53,82.62,17711.48484424849,34.6471,34.6975,34.6387,34.6765,17711.4848
2007-07-18 11:00:00,82.64,82.81,82.62,82.78,8577.259956019709,34.6849,34.7562,34.6765,34.7436,8577.26
2007-07-18 11:05:00,82.78,82.93,82.62,82.74,26065.95882738457,34.7436,34.8066,34.6765,34.7269,26065.9588
2007-07-18 11:10:00,82.74,82.9,82.74,82.88,10916.51267129781,34.7269,34.794,34.7269,34.7856,10916.5127
2007-07-18 11:15:00,82.9,82.9,82.74,82.74,10025.368779763296,34.794,34.794,34.7269,34.7269,10025.3688
2007-07-18 11:20:00,82.77,82.81,82.65,82.75,13812.730318784988,34.7394,34.7562,34.6891,34.731,13812.7303
2007-07-18 11:25:00,82.76,82.85,82.7,82.73,22946.95520701377,34.7352,34.773,34.7101,34.7227,22946.9552
2007-07-18 11:30:00,82.71,82.72,82.44,82.59,29741.927379964447,34.7143,34.7185,34.6009,34.6639,29741.9274
2007-07-18 11:35:00,82.55,82.57,82.32,82.42,30410.28529861533,34.6471,34.6555,34.5506,34.5925,30410.2853
2007-07-18 11:40:00,82.44,82.59,82.38,82.47,14481.088237435872,34.6009,34.6639,34.5758,34.6135,14481.0882
2007-07-18 11:45:00,82.46,82.55,82.44,82.48,13701.337332343172,34.6093,34.6471,34.6009,34.6177,13701.3373
2007-07-18 11:50:00,82.46,82.47,82.33,82.33,8800.045928903339,34.6093,34.6135,34.5548,34.5548,8800.0459
2007-07-18 11:55:00,82.36,82.36,82.14,82.24,14481.088237435872,34.5674,34.5674,34.475,34.517,14481.0882
2007-07-18 12:00:00,82.24,82.36,82.11,82.35,19827.951586642965,34.517,34.5674,34.4624,34.5632,19827.9516
2007-07-18 12:05:00,82.32,82.42,82.25,82.25,20162.130545968408,34.5506,34.5925,34.5212,34.5212,20162.1305
2007-07-18 12:10:00,82.21,82.33,82.21,82.29,36425.50656647331,34.5044,34.5548,34.5044,34.538,36425.5066
2007-07-18 12:15:00,82.28,82.29,81.92,81.94,18491.23574934119,34.5338,34.538,34.3827,34.3911,18491.2357
2007-07-18 12:20:00,81.96,82.02,81.76,81.88,34977.39774272972,34.3995,34.4247,34.3155,34.3659,34977.3977
2007-07-18 12:25:00,81.92,82.09,81.83,82.02,25174.814935850056,34.3827,34.454,34.3449,34.4247,25174.8149
2007-07-18 12:30:00,82.05,82.44,82.05,82.43,25286.20792229187,34.4373,34.6009,34.4373,34.5967,25286.2079
2007-07-18 12:35:00,82.43,82.52,82.16,82.16,33640.68190542795,34.5967,34.6345,34.4834,34.4834,33640.6819
2007-07-18 12:40:00,82.13,82.2,82.13,82.15,11027.905657739626,34.4708,34.5002,34.4708,34.4792,11027.9057
2007-07-18 12:45:00,82.17,82.41,82.16,82.41,23838.09909854828,34.4876,34.5883,34.4834,34.5883,23838.0991
2007-07-18 12:50:00,82.41,82.46,82.23,82.29,23392.527152781026,34.5883,34.6093,34.5128,34.538,23392.5272
2007-07-18 12:55:00,82.26,82.37,82.2,82.36,11919.04954927414,34.5254,34.5716,34.5002,34.5674,11919.0495
2007-07-18 13:00:00,82.34,82.37,82.2,82.32,14035.516291668617,34.559,34.5716,34.5002,34.5506,14035.5163
2007-07-18 13:05:00,82.31,82.31,82.13,82.13,15483.625115412202,34.5464,34.5464,34.4708,34.4708,15483.6251
2007-07-18 13:10:00,82.13,82.13,81.78,82.02,49124.30702084016,34.4708,34.4708,34.3239,34.4247,49124.307
2007-07-18 13:15:00,82.05,82.11,81.99,82.1,14592.481223877689,34.4373,34.4624,34.4121,34.4582,14592.4812
2007-07-18 13:20:00,82.1,82.22,82.03,82.07,22835.562220571952,34.4582,34.5086,34.4289,34.4456,22835.5622
2007-07-18 13:25:00,82.08,82.27,82.08,82.22,12810.193440808656,34.4498,34.5296,34.4498,34.5086,12810.1934
2007-07-18 13:30:00,82.22,82.29,82.17,82.26,9913.975793321482,34.5086,34.538,34.4876,34.5254,9913.9758
2007-07-18 13:35:00,82.28,82.62,82.27,82.62,25954.56584094276,34.5338,34.6765,34.5296,34.6765,25954.5658
2007-07-18 13:40:00,82.61,82.81,82.59,82.81,22389.99027480469,34.6723,34.7562,34.6639,34.7562,22389.9903
2007-07-18 13:45:00,82.8,83.05,82.8,83.04,19493.77262731752,34.752,34.857,34.752,34.8528,19493.7726
2007-07-18 13:50:00,83.04,83.24,82.9,82.99,33195.109959660695,34.8528,34.9367,34.794,34.8318,33195.11
2007-07-18 13:55:00,82.94,83.06,82.87,83.02,11919.04954927414,34.8108,34.8612,34.7814,34.8444,11919.0495
2007-07-18 14:00:00,83.02,83.15,82.99,83.12,10136.76176620511,34.8444,34.8989,34.8318,34.8863,10136.7618
2007-07-18 14:05:00,83.13,83.18,83.12,83.14,12587.407467925028,34.8905,34.9115,34.8863,34.8947,12587.4075
2007-07-18 14:10:00,83.15,83.24,82.98,83.08,12698.80045436684,34.8989,34.9367,34.8276,34.8696,12698.8005
2007-07-18 14:15:00,83.04,83.04,82.77,82.89,17934.270817132117,34.8528,34.8528,34.7394,34.7898,17934.2708
2007-07-18 14:20:00,82.89,82.97,82.73,82.91,10359.54773908874,34.7898,34.8234,34.7227,34.7982,10359.5477
2007-07-18 14:25:00,82.92,82.97,82.87,82.94,66278.82693287957,34.8024,34.8234,34.7814,34.8108,66278.8269
2007-07-18 14:30:00,82.93,83.08,82.91,83.08,10582.33371197237,34.8066,34.8696,34.7982,34.8696,10582.3337
2007-07-18 14:35:00,83.07,83.18,83.07,83.09,8577.259956019709,34.8654,34.9115,34.8654,34.8738,8577.26
2007-07-18 14:40:00,83.11,83.11,82.96,82.97,16263.376020504904,34.8821,34.8821,34.8192,34.8234,16263.376
2007-07-18 14:45:00,82.96,83.16,82.9,83.06,13812.730318784988,34.8192,34.9031,34.794,34.8612,13812.7303
2007-07-18 14:50:00,83.01,83.17,82.95,83.04,14592.481223877689,34.8402,34.9073,34.815,34.8528,14592.4812
2007-07-18 14:55:00,83.08,83.22,83.04,83.19,21833.02534259562,34.8696,34.9283,34.8528,34.9157,21833.0253
2007-07-18 15:00:00,83.2,83.2,83.02,83.08,23615.31312566465,34.9199,34.9199,34.8444,34.8696,23615.3131
2007-07-18 15:05:00,83.08,83.23,83.01,83.19,15149.446156086758,34.8696,34.9325,34.8402,34.9157,15149.4462
2007-07-18 15:10:00,83.2,83.24,83.14,83.18,24506.45701719917,34.9199,34.9367,34.8947,34.9115,24506.457
2007-07-18 15:15:00,83.17,83.34,83.14,83.32,17377.305884923047,34.9073,34.9787,34.8947,34.9703,17377.3059
2007-07-18 15:20:00,83.31,83.43,83.14,83.41,40547.04706482044,34.9661,35.0165,34.8947,35.0081,40547.0471
2007-07-18 15:25:00,83.38,83.49,83.2,83.24,25063.421949408243,34.9955,35.0416,34.9199,34.9367,25063.4219
2007-07-18 15:30:00,83.23,83.28,83.16,83.24,23726.70611210647,34.9325,34.9535,34.9031,34.9367,23726.7061
2007-07-18 15:35:00,83.29,83.37,83.22,83.34,48678.735075072895,34.9577,34.9913,34.9283,34.9787,48678.7351
2007-07-18 15:40:00,83.34,83.34,83.13,83.28,33083.71697321888,34.9787,34.9787,34.8905,34.9535,33083.717
2007-07-18 15:45:00,83.26,83.6,83.2,83.53,67058.57783797228,34.9451,35.0878,34.9199,35.0584,67058.5778
2007-07-18 15:50:00,83.53,83.75,83.5,83.74,50572.41584458374,35.0584,35.1508,35.0458,35.1466,50572.4158
2007-07-18 15:55:00,83.74,83.96,83.68,83.83,63048.43032606696,35.1466,35.2389,35.1214,35.1843,63048.4303
2007-07-19 09:35:00,83.87,84.76,83.49,84.7,54471.17037004724,35.2011,35.5747,35.0416,35.5495,54471.1704
2007-07-19 09:40:00,84.76,84.92,84.69,84.83,19827.951586642965,35.5747,35.6418,35.5453,35.604,19827.9516
2007-07-19 09:45:00,84.83,85.06,84.8,85.02,29296.355434197187,35.604,35.7006,35.5915,35.6838,29296.3554
2007-07-19 09:50:00,85.04,85.04,84.82,84.95,28627.997515546303,35.6922,35.6922,35.5998,35.6544,28627.9975
2007-07-19 09:55:00,84.92,85.22,84.89,85.18,40881.226024145886,35.6418,35.7677,35.6292,35.7509,40881.226
2007-07-19 10:00:00,85.15,85.18,84.92,84.92,18825.414708666634,35.7384,35.7509,35.6418,35.6418,18825.4147
2007-07-19 10:05:00,84.9,84.98,84.83,84.95,16263.376020504904,35.6334,35.667,35.604,35.6544,16263.376
2007-07-19 10:10:00,84.88,85.1,84.88,84.93,18714.02172222482,35.625,35.7174,35.625,35.646,18714.0217
2007-07-19 10:15:00,84.93,85.02,84.83,84.98,13032.979413692285,35.646,35.6838,35.604,35.667,13032.9794
2007-07-19 10:20:00,84.98,84.99,84.55,84.58,13255.765386575917,35.667,35.6712,35.4865,35.4991,13255.7654
2007-07-19 10:25:00,84.58,84.84,84.56,84.81,9802.582806879667,35.4991,35.6082,35.4907,35.5957,9802.5828
2007-07-19 10:30:00,84.83,84.91,84.74,84.9,15038.053169644943,35.604,35.6376,35.5663,35.6334,15038.0532
2007-07-19 10:35:00,84.87,84.98,84.85,84.97,18045.66380357393,35.6208,35.667,35.6124,35.6628,18045.6638
2007-07-19 10:40:00,84.95,85.11,84.95,85.08,17488.69887136486,35.6544,35.7216,35.6544,35.709,17488.6989
2007-07-19 10:45:00,85.01,85.04,84.75,84.96,28182.425569779043,35.6796,35.6922,35.5705,35.6586,28182.4256
2007-07-19 10:50:00,84.96,85.13,84.89,85.1,21944.41832903744,35.6586,35.73,35.6292,35.7174,21944.4183
2007-07-19 10:55:00,85.04,85.16,84.93,85.12,23392.527152781026,35.6922,35.7426,35.646,35.7258,23392.5272
2007-07-19 11:00:00,85.11,85.18,85.09,85.18,22389.99027480469,35.7216,35.7509,35.7132,35.7509,22389.9903
2007-07-19 11:05:00,85.18,85.18,85.06,85.1,8800.045928903339,35.7509,35.7509,35.7006,35.7174,8800.0459
2007-07-19 11:10:00,85.12,85.29,85.12,85.21,14703.874210319502,35.7258,35.7971,35.7258,35.7635,14703.8742
2007-07-19 11:15:00,85.2,85.28,85.19,85.28,7797.509050927008,35.7593,35.7929,35.7551,35.7929,7797.5091
2007-07-19 11:20:00,85.28,85.34,85.16,85.18,21498.846383270185,35.7929,35.8181,35.7426,35.7509,21498.8464
2007-07-19 11:25:00,85.19,85.22,85.13,85.13,12476.014481483213,35.7551,35.7677,35.73,35.73,12476.0145
2007-07-19 11:30:00,85.15,85.3,85.14,85.25,10470.940725530554,35.7384,35.8013,35.7342,35.7803,10470.9407
2007-07-19 11:35:00,85.25,85.29,85.11,85.13,9579.79683399604,35.7803,35.7971,35.7216,35.73,9579.7968
2007-07-19 11:40:00,85.1,85.18,84.96,84.96,16151.983034063089,35.7174,35.7509,35.6586,35.6586,16151.983
2007-07-19 11:45:00,84.96,85.02,84.88,84.91,15483.625115412202,35.6586,35.6838,35.625,35.6376,15483.6251
2007-07-19 11:50:00,84.91,85.0,84.89,84.9,11139.29864418144,35.6376,35.6754,35.6292,35.6334,11139.2986
2007-07-19 11:55:00,84.88,84.92,84.84,84.87,6794.972172950679,35.625,35.6418,35.6082,35.6208,6794.9722
2007-07-19 12:00:00,84.88,84.88,84.73,84.85,21944.41832903744,35.625,35.625,35.5621,35.6124,21944.4183
2007-07-19 12:05:00,84.84,84.99,84.8,84.96,9468.403847554224,35.6082,35.6712,35.5915,35.6586,9468.4038
2007-07-19 12:10:00,85.02,85.14,84.88,84.9,13255.765386575917,35.6838,35.7342,35.625,35.6334,13255.7654
2007-07-19 12:15:00,84.91,85.05,84.87,85.01,4901.291403439834,35.6376,35.6964,35.6208,35.6796,4901.2914
2007-07-19 12:20:00,85.0,85.01,84.87,84.92,5458.256335648905,35.6754,35.6796,35.6208,35.6418,5458.2563
2007-07-19 12:25:00,84.97,85.01,84.92,84.92,3341.789593254432,35.6628,35.6796,35.6418,35.6418,3341.7896
2007-07-19 12:30:00,84.93,84.96,84.7,84.77,8577.259956019709,35.646,35.6586,35.5495,35.5789,8577.26
2007-07-19 12:35:00,84.75,84.97,84.75,84.93,5012.684389881648,35.5705,35.6628,35.5705,35.646,5012.6844
2007-07-19 12:40:00,84.95,84.99,84.89,84.98,7017.758145834308,35.6544,35.6712,35.6292,35.667,7017.7581
2007-07-19 12:45:00,84.95,84.97,84.89,84.95,5012.684389881648,35.6544,35.6628,35.6292,35.6544,5012.6844
2007-07-19 12:50:00,84.97,85.07,84.87,84.9,14369.695250994058,35.6628,35.7048,35.6208,35.6334,14369.6953
2007-07-19 12:55:00,84.86,84.98,84.84,84.95,3007.610633928989,35.6166,35.667,35.6082,35.6544,3007.6106
2007-07-19 13:00:00,84.97,84.98,84.92,84.96,4901.291403439834,35.6628,35.667,35.6418,35.6586,4901.2914
2007-07-19 13:05:00,84.93,84.93,84.69,84.77,5458.256335648905,35.646,35.646,35.5453,35.5789,5458.2563
2007-07-19 13:10:00,84.81,84.96,84.62,84.69,13589.944345901358,35.5957,35.6586,35.5159,35.5453,13589.9443
2007-07-19 13:15:00,84.69,84.7,84.48,84.64,8465.866969577895,35.5453,35.5495,35.4571,35.5243,8465.867
2007-07-19 13:20:00,84.67,84.78,84.64,84.78,6015.221267857978,35.5369,35.5831,35.5243,35.5831,6015.2213
2007-07-19 13:25:00,84.75,84.75,84.6,84.64,8465.866969577895,35.5705,35.5705,35.5075,35.5243,8465.867
2007-07-19 13:30:00,84.64,84.66,84.57,84.6,1893.6807695108448,35.5243,35.5327,35.4949,35.5075,1893.6808
2007-07-19 13:35:00,84.58,84.72,84.57,84.68,4678.505430556205,35.4991,35.5579,35.4949,35.5411,4678.5054
2007-07-19 13:40:00,84.7,84.72,84.63,84.63,5792.435294974349,35.5495,35.5579,35.5201,35.5201,5792.4353
2007-07-19 13:45:00,84.59,84.79,84.59,84.75,7686.116064485194,35.5033,35.5873,35.5033,35.5705,7686.1161
2007-07-19 13:50:00,84.78,84.79,84.71,84.71,3787.3615390216896,35.5831,35.5873,35.5537,35.5537,3787.3615
2007-07-19 13:55:00,84.74,84.75,84.65,84.67,2673.4316746035456,35.5663,35.5705,35.5285,35.5369,2673.4317
2007-07-19 14:00:00,84.65,84.66,84.38,84.57,17600.091857806678,35.5285,35.5327,35.4152,35.4949,17600.0919
2007-07-19 14:05:00,84.57,84.66,84.42,84.57,19605.16561375933,35.4949,35.5327,35.432,35.4949,19605.1656
2007-07-19 14:10:00,84.54,84.63,84.22,84.45,27625.460637569973,35.4823,35.5201,35.348,35.4446,27625.4606
2007-07-19 14:15:00,84.45,84.5,84.33,84.48,8354.47398313608,35.4446,35.4655,35.3942,35.4571,8354.474
2007-07-19 14:20:00,84.48,84.48,84.29,84.39,9802.582806879667,35.4571,35.4571,35.3774,35.4194,9802.5828
2007-07-19 14:25:00,84.39,84.39,84.28,84.3,4567.11244411439,35.4194,35.4194,35.3732,35.3816,4567.1124
2007-07-19 14:30:00,84.25,84.39,84.23,84.34,7463.330091601565,35.3606,35.4194,35.3522,35.3984,7463.3301
2007-07-19 14:35:00,84.36,84.41,84.26,84.29,6126.614254299792,35.4068,35.4278,35.3648,35.3774,6126.6143
2007-07-19 14:40:00,84.28,84.47,84.25,84.45,6794.972172950679,35.3732,35.453,35.3606,35.4446,6794.9722
2007-07-19 14:45:00,84.44,84.52,84.31,84.48,10805.119684855998,35.4404,35.4739,35.3858,35.4571,10805.1197
2007-07-19 14:50:00,84.53,84.57,84.5,84.52,4567.11244411439,35.4781,35.4949,35.4655,35.4739,4567.1124
2007-07-19 14:55:00,84.52,84.56,84.44,84.51,7797.509050927008,35.4739,35.4907,35.4404,35.4697,7797.5091
2007-07-19 15:00:00,84.49,84.62,84.47,84.54,7463.330091601565,35.4613,35.5159,35.453,35.4823,7463.3301
2007-07-19 15:05:00,84.55,84.75,84.49,84.71,7574.723078043379,35.4865,35.5705,35.4613,35.5537,7574.7231
2007-07-19 15:10:00,84.74,84.83,84.59,84.59,14035.516291668617,35.5663,35.604,35.5033,35.5033,14035.5163
2007-07-19 15:15:00,84.59,84.63,84.39,84.39,13032.979413692285,35.5033,35.5201,35.4194,35.4194,13032.9794
2007-07-19 15:20:00,84.42,84.43,84.26,84.4,17154.519912039417,35.432,35.4362,35.3648,35.4236,17154.5199
2007-07-19 15:25:00,84.39,84.54,84.39,84.54,6238.007240741606,35.4194,35.4823,35.4194,35.4823,6238.0072
2007-07-19 15:30:00,84.55,84.57,84.45,84.57,13032.979413692285,35.4865,35.4949,35.4446,35.4949,13032.9794
2007-07-19 15:35:00,84.54,84.59,84.48,84.54,10248.154752646926,35.4823,35.5033,35.4571,35.4823,10248.1548
2007-07-19 15:40:00,84.57,84.61,84.25,84.27,55585.10023446539,35.4949,35.5117,35.3606,35.369,55585.1002
2007-07-19 15:45:00,84.26,84.29,84.13,84.13,16486.16199338853,35.3648,35.3774,35.3102,35.3102,16486.162
2007-07-19 15:50:00,84.13,84.31,84.13,84.27,31412.82217659166,35.3102,35.3858,35.3102,35.369,31412.8222
2007-07-19 15:55:00,84.29,84.51,84.28,84.38,20830.48846461929,35.3774,35.4697,35.3732,35.4152,20830.4885
2007-07-20 09:30:00,84.38,84.38,83.94,84.05,240274.67175499367,35.4152,35.4152,35.2305,35.2767,240274.6718
2007-07-20 09:35:00,84.05,84.05,83.6,83.6,33863.46787831158,35.2767,35.2767,35.0878,35.0878,33863.4679
2007-07-20 09:40:00,83.65,83.65,83.29,83.34,29073.56946131356,35.1088,35.1088,34.9577,34.9787,29073.5695
2007-07-20 09:45:00,83.32,83.4,83.25,83.34,34754.611769846095,34.9703,35.0039,34.9409,34.9787,34754.6118
2007-07-20 09:50:00,83.32,83.76,83.29,83.4,40212.868105495,34.9703,35.155,34.9577,35.0039,40212.8681
2007-07-20 09:55:00,83.37,83.42,83.14,83.33,22946.95520701377,34.9913,35.0123,34.8947,34.9745,22946.9552
2007-07-20 10:00:00,83.29,83.3,83.07,83.3,25063.421949408243,34.9577,34.9619,34.8654,34.9619,25063.4219
2007-07-20 10:05:00,83.3,83.49,83.25,83.32,26177.351813826383,34.9619,35.0416,34.9409,34.9703,26177.3518
2007-07-20 10:10:00,83.34,83.49,83.26,83.47,28293.81855622086,34.9787,35.0416,34.9451,35.0332,28293.8186
2007-07-20 10:15:00,83.47,83.49,83.25,83.34,11807.656562832326,35.0332,35.0416,34.9409,34.9787,11807.6566
2007-07-20 10:20:00,83.36,83.43,83.26,83.38,13367.158373017728,34.9871,35.0165,34.9451,34.9955,13367.1584
2007-07-20 10:25:00,83.34,83.49,83.34,83.43,5346.863349207091,34.9787,35.0416,34.9787,35.0165,5346.8633
2007-07-20 10:30:00,83.49,83.65,83.42,83.54,19270.98665443389,35.0416,35.1088,35.0123,35.0626,19270.9867
2007-07-20 10:35:00,83.54,83.59,83.34,83.38,13924.1233052268,35.0626,35.0836,34.9787,34.9955,13924.1233
2007-07-20 10:40:00,83.4,83.53,83.26,83.31,10248.154752646926,35.0039,35.0584,34.9451,34.9661,10248.1548
2007-07-20 10:45:00,83.29,83.37,83.18,83.32,53245.847519187286,34.9577,34.9913,34.9115,34.9703,53245.8475
2007-07-20 10:50:00,83.34,83.54,83.28,83.32,14815.267196761317,34.9787,35.0626,34.9535,34.9703,14815.2672
2007-07-20 10:55:00,83.28,83.64,83.28,83.62,14815.267196761317,34.9535,35.1046,34.9535,35.0962,14815.2672
2007-07-20 11:00:00,83.62,83.95,83.57,83.93,20050.73755952659,35.0962,35.2347,35.0752,35.2263,20050.7376
2007-07-20 11:05:00,83.91,83.99,83.85,83.96,17265.912898481234,35.2179,35.2515,35.1927,35.2389,17265.9129
2007-07-20 11:10:00,83.96,83.96,83.7,83.78,14481.088237435872,35.2389,35.2389,35.1298,35.1634,14481.0882
2007-07-20 11:15:00,83.79,83.83,83.5,83.5,12364.6214950414,35.1675,35.1843,35.0458,35.0458,12364.6215
2007-07-20 11:20:00,83.49,83.49,83.18,83.18,15929.19706117946,35.0416,35.0416,34.9115,34.9115,15929.1971
2007-07-20 11:25:00,83.24,83.24,82.88,82.88,16708.94796627216,34.9367,34.9367,34.7856,34.7856,16708.948
2007-07-20 11:30:00,82.87,83.03,82.73,82.97,20941.88145106111,34.7814,34.8486,34.7227,34.8234,20941.8815
2007-07-20 11:35:00,82.92,82.93,82.66,82.69,9357.01086111241,34.8024,34.8066,34.6933,34.7059,9357.0109
2007-07-20 11:40:00,82.65,82.81,82.61,82.68,33083.71697321888,34.6891,34.7562,34.6723,34.7017,33083.717
2007-07-20 11:45:00,82.66,82.78,82.59,82.63,26622.923759593643,34.6933,34.7436,34.6639,34.6807,26622.9238
2007-07-20 11:50:00,82.62,82.68,82.39,82.41,34531.82579696247,34.6765,34.7017,34.58,34.5883,34531.8258
2007-07-20 11:55:00,82.43,82.63,82.36,82.37,26511.53077315183,34.5967,34.6807,34.5674,34.5716,26511.5308
2007-07-20 12:00:00,82.38,82.38,82.07,82.1,18491.23574934119,34.5758,34.5758,34.4456,34.4582,18491.2357
2007-07-20 12:05:00,82.17,82.38,82.17,82.23,17377.305884923047,34.4876,34.5758,34.4876,34.5128,17377.3059
2007-07-20 12:10:00,82.25,82.3,82.19,82.24,10805.119684855998,34.5212,34.5422,34.496,34.517,10805.1197
2007-07-20 12:15:00,82.24,82.25,82.11,82.25,14926.66018320313,34.517,34.5212,34.4624,34.5212,14926.6602
2007-07-20 12:20:00,82.27,82.54,82.22,82.42,31524.21516303348,34.5296,34.6429,34.5086,34.5925,31524.2152
2007-07-20 12:25:00,82.43,83.0,82.43,83.0,23615.31312566465,34.5967,34.836,34.5967,34.836,23615.3131
2007-07-20 12:30:00,83.02,83.02,82.37,82.37,28850.78348842993,34.8444,34.8444,34.5716,34.5716,28850.7835
2007-07-20 12:35:00,82.37,82.44,82.26,82.37,32303.966068126178,34.5716,34.6009,34.5254,34.5716,32303.9661
2007-07-20 12:40:00,82.37,82.46,82.35,82.38,25397.60090873368,34.5716,34.6093,34.5632,34.5758,25397.6009
2007-07-20 12:45:00,82.39,82.49,82.29,82.32,31412.82217659166,34.58,34.6219,34.538,34.5506,31412.8222
2007-07-20 12:50:00,82.32,82.35,81.98,82.0,55473.70724802357,34.5506,34.5632,34.4079,34.4163,55473.7072
2007-07-20 12:55:00,82.0,82.11,81.94,82.04,17934.270817132117,34.4163,34.4624,34.3911,34.4331,17934.2708
2007-07-20 13:00:00,82.06,82.08,81.9,81.94,21721.63235615381,34.4414,34.4498,34.3743,34.3911,21721.6324
2007-07-20 13:05:00,81.94,82.46,81.92,82.43,37316.65045800783,34.3911,34.6093,34.3827,34.5967,37316.6505
2007-07-20 13:10:00,82.45,82.55,82.19,82.19,26957.102718919086,34.6051,34.6471,34.496,34.496,26957.1027
2007-07-20 13:15:00,82.18,82.42,82.15,82.36,18825.414708666634,34.4918,34.5925,34.4792,34.5674,18825.4147
2007-07-20 13:20:00,82.34,82.39,82.21,82.38,9691.189820437854,34.559,34.58,34.5044,34.5758,9691.1898
2007-07-20 13:25:00,82.42,82.44,82.21,82.24,15595.018101854015,34.5925,34.6009,34.5044,34.517,15595.0181
2007-07-20 13:30:00,82.23,82.26,82.2,82.2,22724.16923413014,34.5128,34.5254,34.5002,34.5002,22724.1692
2007-07-20 13:35:00,82.21,82.33,82.14,82.27,54248.384397163616,34.5044,34.5548,34.475,34.5296,54248.3844
2007-07-20 13:40:00,82.27,82.59,82.27,82.5,26177.351813826383,34.5296,34.6639,34.5296,34.6261,26177.3518
2007-07-20 13:45:00,82.46,82.52,82.38,82.52,20719.09547817748,34.6093,34.6345,34.5758,34.6345,20719.0955
2007-07-20 13:50:00,82.54,82.73,82.46,82.47,32972.32398677706,34.6429,34.7227,34.6093,34.6135,32972.324
2007-07-20 13:55:00,82.54,82.58,82.46,82.54,26511.53077315183,34.6429,34.6597,34.6093,34.6429,26511.5308
2007-07-20 14:00:00,82.56,82.58,82.41,82.45,38207.79434954234,34.6513,34.6597,34.5883,34.6051,38207.7943
2007-07-20 14:05:00,82.45,82.94,82.44,82.87,42552.1208207731,34.6051,34.8108,34.6009,34.7814,42552.1208
2007-07-20 14:10:00,82.87,83.04,82.79,82.82,35757.148647822425,34.7814,34.8528,34.7478,34.7604,35757.1486
2007-07-20 14:15:00,82.81,82.9,82.66,82.9,48121.77014286383,34.7562,34.794,34.6933,34.794,48121.7701
2007-07-20 14:20:00,82.85,82.9,82.72,82.83,32303.966068126178,34.773,34.794,34.7185,34.7646,32303.9661
2007-07-20 14:25:00,82.84,82.84,82.64,82.79,39210.33122751867,34.7688,34.7688,34.6849,34.7478,39210.3312
2007-07-20 14:30:00,82.77,82.84,82.55,82.79,47119.23326488749,34.7394,34.7688,34.6471,34.7478,47119.2333
2007-07-20 14:35:00,82.75,82.75,82.46,82.5,15483.625115412202,34.731,34.731,34.6093,34.6261,15483.6251
2007-07-20 14:40:00,82.52,82.62,82.45,82.49,9913.975793321482,34.6345,34.6765,34.6051,34.6219,9913.9758
2007-07-20 14:45:00,82.49,82.85,82.46,82.81,7463.330091601565,34.6219,34.773,34.6093,34.7562,7463.3301
2007-07-20 14:50:00,82.81,82.83,82.66,82.69,12030.442535715956,34.7562,34.7646,34.6933,34.7059,12030.4425
2007-07-20 14:55:00,82.71,82.9,82.63,82.9,10248.154752646926,34.7143,34.794,34.6807,34.794,10248.1548
2007-07-20 15:00:00,82.85,83.06,82.81,83.05,11027.905657739626,34.773,34.8612,34.7562,34.857,11027.9057
2007-07-20 15:05:00,83.05,83.05,82.62,82.64,16820.340952713974,34.857,34.857,34.6765,34.6849,16820.341
2007-07-20 15:10:00,82.64,82.65,82.41,82.58,28850.78348842993,34.6849,34.6891,34.5883,34.6597,28850.7835
2007-07-20 15:15:00,82.57,82.76,82.57,82.74,10916.51267129781,34.6555,34.7352,34.6555,34.7269,10916.5127
2007-07-20 15:20:00,82.79,82.94,82.72,82.94,18714.02172222482,34.7478,34.8108,34.7185,34.8108,18714.0217
2007-07-20 15:25:00,82.94,82.94,82.73,82.79,9468.403847554224,34.8108,34.8108,34.7227,34.7478,9468.4038
2007-07-20 15:30:00,82.8,82.84,82.31,82.31,23281.13416633921,34.752,34.7688,34.5464,34.5464,23281.1342
2007-07-20 15:35:00,82.28,82.38,82.14,82.21,27848.2466104536,34.5338,34.5758,34.475,34.5044,27848.2466
2007-07-20 15:40:00,82.21,82.28,81.95,82.07,56030.67218023264,34.5044,34.5338,34.3953,34.4456,56030.6722
2007-07-20 15:45:00,82.07,82.35,81.91,82.29,59038.282814161634,34.4456,34.5632,34.3785,34.538,59038.2828
2007-07-20 15:50:00,82.24,82.24,81.91,82.0,49235.700007281965,34.517,34.517,34.3785,34.4163,49235.7
2007-07-20 15:55:00,81.97,82.29,81.95,82.28,73185.19209227206,34.4037,34.538,34.3953,34.5338,73185.1921
2007-07-23 09:35:00,83.02,83.26,82.77,82.8,32638.14502745162,34.8444,34.9451,34.7394,34.752,32638.145
2007-07-23 09:40:00,82.76,82.85,82.47,82.61,39433.117200402296,34.7352,34.773,34.6135,34.6723,39433.1172
2007-07-23 09:45:00,82.61,82.61,82.29,82.32,28182.425569779043,34.6723,34.6723,34.538,34.5506,28182.4256
2007-07-23 09:50:00,82.37,82.55,82.29,82.32,22278.59728836288,34.5716,34.6471,34.538,34.5506,22278.5973
2007-07-23 09:55:00,82.33,82.38,81.85,81.97,25286.20792229187,34.5548,34.5758,34.3533,34.4037,25286.2079
2007-07-23 10:00:00,82.04,82.46,82.04,82.14,43888.83665807488,34.4331,34.6093,34.4331,34.475,43888.8367
2007-07-23 10:05:00,82.18,82.18,81.9,82.03,23503.92013922284,34.4918,34.4918,34.3743,34.4289,23503.9201
2007-07-23 10:10:00,82.02,82.17,81.81,81.94,29519.141407080817,34.4247,34.4876,34.3365,34.3911,29519.1414
2007-07-23 10:15:00,81.93,82.22,81.85,82.07,22278.59728836288,34.3869,34.5086,34.3533,34.4456,22278.5973
2007-07-23 10:20:00,82.05,82.08,81.73,81.85,28962.176474871747,34.4373,34.4498,34.3029,34.3533,28962.1765
2007-07-23 10:25:00,81.87,81.91,81.78,81.83,11696.263576390513,34.3617,34.3785,34.3239,34.3449,11696.2636
2007-07-23 10:30:00,81.87,82.01,81.82,81.91,21944.41832903744,34.3617,34.4205,34.3407,34.3785,21944.4183
2007-07-23 10:35:00,81.91,81.91,81.66,81.79,31412.82217659166,34.3785,34.3785,34.2736,34.3281,31412.8222
2007-07-23 10:40:00,81.8,81.82,81.65,81.65,10916.51267129781,34.3323,34.3407,34.2694,34.2694,10916.5127
2007-07-23 10:45:00,81.67,81.97,81.63,81.8,14369.695250994058,34.2778,34.4037,34.261,34.3323,14369.6953
2007-07-23 10:50:00,81.81,82.02,81.78,81.93,14703.874210319502,34.3365,34.4247,34.3239,34.3869,14703.8742
2007-07-23 10:55:00,81.96,82.13,81.87,81.98,26845.70973247728,34.3995,34.4708,34.3617,34.4079,26845.7097
2007-07-23 11:00:00,82.0,82.03,81.92,81.98,15372.232128970389,34.4163,34.4289,34.3827,34.4079,15372.2321
2007-07-23 11:05:00,81.98,82.05,81.98,82.01,7574.723078043379,34.4079,34.4373,34.4079,34.4205,7574.7231
2007-07-23 11:10:00,82.02,82.14,81.98,82.01,11807.656562832326,34.4247,34.475,34.4079,34.4205,11807.6566
2007-07-23 11:15:00,82.03,82.1,82.0,82.09,6683.579186508864,34.4289,34.4582,34.4163,34.454,6683.5792
2007-07-23 11:20:00,82.09,82.23,81.94,81.96,21610.239369711995,34.454,34.5128,34.3911,34.3995,21610.2394
2007-07-23 11:25:00,81.96,82.05,81.89,81.89,16931.73393915579,34.3995,34.4373,34.3701,34.3701,16931.7339
2007-07-23 11:30:00,81.93,82.06,81.91,81.96,34420.43281052065,34.3869,34.4414,34.3785,34.3995,34420.4328
2007-07-23 11:35:00,81.95,82.02,81.85,81.89,21387.453396828365,34.3953,34.4247,34.3533,34.3701,21387.4534
2007-07-23 11:40:00,81.84,81.97,81.81,81.96,19716.558600201148,34.3491,34.4037,34.3365,34.3995,19716.5586
2007-07-23 11:45:00,81.96,82.02,81.81,81.81,20162.130545968408,34.3995,34.4247,34.3365,34.3365,20162.1305
2007-07-23 11:50:00,81.81,82.11,81.79,82.05,13367.158373017728,34.3365,34.4624,34.3281,34.4373,13367.1584
2007-07-23 11:55:00,82.02,82.07,81.78,81.85,9357.01086111241,34.4247,34.4456,34.3239,34.3533,9357.0109
2007-07-23 12:00:00,81.81,81.96,81.76,81.96,18379.842762899378,34.3365,34.3995,34.3155,34.3995,18379.8428
2007-07-23 12:05:00,82.01,82.03,81.85,81.88,14146.90927811043,34.4205,34.4289,34.3533,34.3659,14146.9093
2007-07-23 12:10:00,81.88,82.19,81.86,82.19,10470.940725530554,34.3659,34.496,34.3575,34.496,10470.9407
2007-07-23 12:15:00,82.21,82.24,82.11,82.13,9691.189820437854,34.5044,34.517,34.4624,34.4708,9691.1898
2007-07-23 12:20:00,82.13,82.13,81.9,81.9,10470.940725530554,34.4708,34.4708,34.3743,34.3743,10470.9407
2007-07-23 12:25:00,81.89,81.97,81.88,81.92,6906.365159392493,34.3701,34.4037,34.3659,34.3827,6906.3652
2007-07-23 12:30:00,81.93,82.14,81.9,82.14,15372.232128970389,34.3869,34.475,34.3743,34.475,15372.2321
2007-07-23 12:35:00,82.15,82.16,81.91,82.12,11919.04954927414,34.4792,34.4834,34.3785,34.4666,11919.0495
2007-07-23 12:40:00,82.11,82.15,81.91,81.91,13144.3724001341,34.4624,34.4792,34.3785,34.3785,13144.3724
2007-07-23 12:45:00,81.92,82.11,81.88,82.1,21387.453396828365,34.3827,34.4624,34.3659,34.4582,21387.4534
2007-07-23 12:50:00,82.05,82.1,82.02,82.05,15260.839142528574,34.4373,34.4582,34.4247,34.4373,15260.8391
2007-07-23 12:55:00,82.03,82.05,81.8,81.93,11139.29864418144,34.4289,34.4373,34.3323,34.3869,11139.2986
2007-07-23 13:00:00,81.95,82.03,81.95,82.02,3119.003620370803,34.3953,34.4289,34.3953,34.4247,3119.0036
2007-07-23 13:05:00,82.02,82.11,81.81,81.81,13478.551359459543,34.4247,34.4624,34.3365,34.3365,13478.5514
2007-07-23 13:10:00,81.81,81.86,81.64,81.76,24952.028962966426,34.3365,34.3575,34.2652,34.3155,24952.029
2007-07-23 13:15:00,81.77,81.89,81.73,81.85,12253.228508599585,34.3197,34.3701,34.3029,34.3533,12253.2285
2007-07-23 13:20:00,81.83,81.86,81.79,81.85,6906.365159392493,34.3449,34.3575,34.3281,34.3533,6906.3652
2007-07-23 13:25:00,81.85,81.85,81.57,81.78,17488.69887136486,34.3533,34.3533,34.2358,34.3239,17488.6989
2007-07-23 13:30:00,81.77,81.91,81.72,81.8,15260.839142528574,34.3197,34.3785,34.2987,34.3323,15260.8391
2007-07-23 13:35:00,81.78,81.85,81.74,81.8,7129.151132276122,34.3239,34.3533,34.3071,34.3323,7129.1511
2007-07-23 13:40:00,81.8,82.0,81.75,81.76,16263.376020504904,34.3323,34.4163,34.3113,34.3155,16263.376
2007-07-23 13:45:00,81.77,81.9,81.74,81.76,10916.51267129781,34.3197,34.3743,34.3071,34.3155,10916.5127
2007-07-23 13:50:00,81.76,81.76,81.66,81.67,8911.438915345152,34.3155,34.3155,34.2736,34.2778,8911.4389
2007-07-23 13:55:00,81.67,81.7,81.52,81.62,11027.905657739626,34.2778,34.2904,34.2148,34.2568,11027.9057
2007-07-23 14:00:00,81.6,81.6,81.41,81.56,18379.842762899378,34.2484,34.2484,34.1686,34.2316,18379.8428
2007-07-23 14:05:00,81.55,81.59,81.43,81.51,10805.119684855998,34.2274,34.2442,34.177,34.2106,10805.1197
2007-07-23 14:10:00,81.51,81.6,81.44,81.58,12253.228508599585,34.2106,34.2484,34.1812,34.24,12253.2285
2007-07-23 14:15:00,81.56,81.63,81.43,81.59,19270.98665443389,34.2316,34.261,34.177,34.2442,19270.9867
2007-07-23 14:20:00,81.59,81.6,81.44,81.56,8911.438915345152,34.2442,34.2484,34.1812,34.2316,8911.4389
2007-07-23 14:25:00,81.59,81.7,81.49,81.56,11250.691630623254,34.2442,34.2904,34.2022,34.2316,11250.6916
2007-07-23 14:30:00,81.56,81.76,81.56,81.74,10248.154752646926,34.2316,34.3155,34.2316,34.3071,10248.1548
2007-07-23 14:35:00,81.76,81.93,81.75,81.89,12587.407467925028,34.3155,34.3869,34.3113,34.3701,12587.4075
2007-07-23 14:40:00,81.91,82.09,81.84,82.05,17154.519912039417,34.3785,34.454,34.3491,34.4373,17154.5199
2007-07-23 14:45:00,82.05,82.15,81.96,82.1,30855.85724438259,34.4373,34.4792,34.3995,34.4582,30855.8572
2007-07-23 14:50:00,82.1,82.12,81.85,81.92,19493.77262731752,34.4582,34.4666,34.3533,34.3827,19493.7726
2007-07-23 14:55:00,81.96,82.05,81.87,82.0,13478.551359459543,34.3995,34.4373,34.3617,34.4163,13478.5514
2007-07-23 15:00:00,82.01,82.05,81.87,82.01,15595.018101854015,34.4205,34.4373,34.3617,34.4205,15595.0181
2007-07-23 15:05:00,82.01,82.03,81.89,81.98,13144.3724001341,34.4205,34.4289,34.3701,34.4079,13144.3724
2007-07-23 15:10:00,81.96,82.0,81.76,81.93,20830.48846461929,34.3995,34.4163,34.3155,34.3869,20830.4885
2007-07-23 15:15:00,81.92,81.99,81.82,81.86,15372.232128970389,34.3827,34.4121,34.3407,34.3575,15372.2321
2007-07-23 15:20:00,81.86,81.95,81.76,81.85,22612.776247688325,34.3575,34.3953,34.3155,34.3533,22612.7762
2007-07-23 15:25:00,81.85,82.0,81.75,81.85,17822.877830690304,34.3533,34.4163,34.3113,34.3533,17822.8778
2007-07-23 15:30:00,81.84,81.88,81.71,81.81,14146.90927811043,34.3491,34.3659,34.2945,34.3365,14146.9093
2007-07-23 15:35:00,81.76,81.91,81.64,81.81,26288.7448002682,34.3155,34.3785,34.2652,34.3365,26288.7448
2007-07-23 15:40:00,81.83,81.9,81.7,81.74,28293.81855622086,34.3449,34.3743,34.2904,34.3071,28293.8186
2007-07-23 15:45:00,81.73,81.73,81.48,81.6,37539.43643089145,34.3029,34.3029,34.198,34.2484,37539.4364
2007-07-23 15:50:00,81.6,81.69,81.53,81.59,24395.06403075736,34.2484,34.2862,34.219,34.2442,24395.064
2007-07-23 15:55:00,81.59,81.62,81.48,81.53,31747.001135917104,34.2442,34.2568,34.198,34.219,31747.0011
2007-07-24 09:30:00,80.59,80.97,80.2,80.45,55919.27919379083,33.8245,33.984,33.6608,33.7657,55919.2792
2007-07-24 09:35:00,80.64,81.25,80.58,80.71,55139.52828869813,33.8455,34.1015,33.8203,33.8748,55139.5283
2007-07-24 09:40:00,80.71,80.8,80.2,80.73,64830.71810913598,33.8748,33.9126,33.6608,33.8832,64830.7181
2007-07-24 09:45:00,80.78,80.99,80.63,80.8,43331.8717258658,33.9042,33.9924,33.8413,33.9126,43331.8717
2007-07-24 09:50:00,80.75,80.87,80.66,80.8,28962.176474871747,33.8916,33.942,33.8539,33.9126,28962.1765
2007-07-24 09:55:00,80.83,81.12,80.78,80.88,37428.04344444964,33.9252,34.0469,33.9042,33.9462,37428.0434
2007-07-24 10:00:00,80.9,81.15,80.88,81.06,26511.53077315183,33.9546,34.0595,33.9462,34.0217,26511.5308
2007-07-24 10:05:00,81.06,81.16,80.57,80.94,38207.79434954234,34.0217,34.0637,33.8161,33.9714,38207.7943
2007-07-24 10:10:00,80.94,81.06,80.88,80.88,14258.302264552243,33.9714,34.0217,33.9462,33.9462,14258.3023
2007-07-24 10:15:00,80.88,81.15,80.88,81.15,19716.558600201148,33.9462,34.0595,33.9462,34.0595,19716.5586
2007-07-24 10:20:00,81.14,81.27,81.06,81.06,32972.32398677706,34.0553,34.1099,34.0217,34.0217,32972.324
2007-07-24 10:25:00,81.02,81.26,81.01,81.24,30633.07127149896,34.0049,34.1057,34.0008,34.0973,30633.0713
2007-07-24 10:30:00,81.24,81.68,81.22,81.59,40324.261091936816,34.0973,34.282,34.0889,34.2442,40324.2611
2007-07-24 10:35:00,81.52,81.63,81.31,81.54,28293.81855622086,34.2148,34.261,34.1267,34.2232,28293.8186
2007-07-24 10:40:00,81.55,81.76,81.48,81.68,30967.250230824404,34.2274,34.3155,34.198,34.282,30967.2502
2007-07-24 10:45:00,81.66,81.66,81.16,81.43,38541.97330886778,34.2736,34.2736,34.0637,34.177,38541.9733
2007-07-24 10:50:00,81.43,81.83,81.41,81.8,31524.21516303348,34.177,34.3449,34.1686,34.3323,31524.2152
2007-07-24 10:55:00,81.81,81.97,81.81,81.97,21610.239369711995,34.3365,34.4037,34.3365,34.4037,21610.2394
2007-07-24 11:00:00,81.97,81.97,81.5,81.52,28293.81855622086,34.4037,34.4037,34.2064,34.2148,28293.8186
2007-07-24 11:05:00,81.51,81.61,81.47,81.5,10916.51267129781,34.2106,34.2526,34.1938,34.2064,10916.5127
2007-07-24 11:10:00,81.5,81.5,81.24,81.43,16151.983034063089,34.2064,34.2064,34.0973,34.177,16151.983
2007-07-24 11:15:00,81.47,81.55,81.47,81.52,12030.442535715956,34.1938,34.2274,34.1938,34.2148,12030.4425
2007-07-24 11:20:00,81.55,81.73,81.28,81.37,25508.9938951755,34.2274,34.3029,34.1141,34.1518,25508.9939
2007-07-24 11:25:00,81.34,81.38,81.16,81.3,14146.90927811043,34.1393,34.156,34.0637,34.1225,14146.9093
2007-07-24 11:30:00,81.32,81.41,81.19,81.22,29853.32036640626,34.1309,34.1686,34.0763,34.0889,29853.3204
2007-07-24 11:35:00,81.2,81.31,81.15,81.21,13478.551359459543,34.0805,34.1267,34.0595,34.0847,13478.5514
2007-07-24 11:40:00,81.21,81.24,81.07,81.19,24395.06403075736,34.0847,34.0973,34.0259,34.0763,24395.064
2007-07-24 11:45:00,81.2,81.23,81.05,81.11,23503.92013922284,34.0805,34.0931,34.0175,34.0427,23503.9201
2007-07-24 11:50:00,81.08,81.21,81.06,81.15,13144.3724001341,34.0301,34.0847,34.0217,34.0595,13144.3724
2007-07-24 11:55:00,81.15,81.27,81.11,81.27,12364.6214950414,34.0595,34.1099,34.0427,34.1099,12364.6215
2007-07-24 12:00:00,81.27,81.27,81.05,81.2,11362.08461706507,34.1099,34.1099,34.0175,34.0805,11362.0846
2007-07-24 12:05:00,81.15,81.31,81.13,81.22,15483.625115412202,34.0595,34.1267,34.0511,34.0889,15483.6251
2007-07-24 12:10:00,81.18,81.21,80.99,81.19,13589.944345901358,34.0721,34.0847,33.9924,34.0763,13589.9443
2007-07-24 12:15:00,81.2,81.32,81.15,81.22,12698.80045436684,34.0805,34.1309,34.0595,34.0889,12698.8005
2007-07-24 12:20:00,81.23,81.4,81.23,81.34,7463.330091601565,34.0931,34.1644,34.0931,34.1393,7463.3301
2007-07-24 12:25:00,81.35,81.42,81.33,81.37,13478.551359459543,34.1435,34.1728,34.1351,34.1518,13478.5514
2007-07-24 12:30:00,81.38,81.51,81.33,81.33,18379.842762899378,34.156,34.2106,34.1351,34.1351,18379.8428
2007-07-24 12:35:00,81.33,81.38,81.24,81.37,49124.30702084016,34.1351,34.156,34.0973,34.1518,49124.307
2007-07-24 12:40:00,81.33,81.48,81.33,81.41,7463.330091601565,34.1351,34.198,34.1351,34.1686,7463.3301
2007-07-24 12:45:00,81.41,81.42,81.18,81.24,14146.90927811043,34.1686,34.1728,34.0721,34.0973,14146.9093
2007-07-24 12:50:00,81.18,81.29,81.15,81.2,14481.088237435872,34.0721,34.1183,34.0595,34.0805,14481.0882
2007-07-24 12:55:00,81.24,81.26,81.11,81.21,15595.018101854015,34.0973,34.1057,34.0427,34.0847,15595.0181
2007-07-24 13:00:00,81.23,81.4,81.2,81.26,22501.38326124651,34.0931,34.1644,34.0805,34.1057,22501.3833
2007-07-24 13:05:00,81.26,81.33,81.21,81.29,19382.379640875708,34.1057,34.1351,34.0847,34.1183,19382.3796
2007-07-24 13:10:00,81.27,81.34,81.11,81.14,13589.944345901358,34.1099,34.1393,34.0427,34.0553,13589.9443
2007-07-24 13:15:00,81.11,81.13,80.96,81.13,26288.7448002682,34.0427,34.0511,33.9798,34.0511,26288.7448
2007-07-24 13:20:00,81.14,81.19,81.11,81.19,20384.916518852035,34.0553,34.0763,34.0427,34.0763,20384.9165
2007-07-24 13:25:00,81.21,81.28,81.07,81.07,14703.874210319502,34.0847,34.1141,34.0259,34.0259,14703.8742
2007-07-24 13:30:00,81.07,81.09,80.85,80.98,22835.562220571952,34.0259,34.0343,33.9336,33.9882,22835.5622
2007-07-24 13:35:00,81.02,81.1,80.98,81.07,9134.22488822878,34.0049,34.0385,33.9882,34.0259,9134.2249
2007-07-24 13:40:00,81.06,81.23,81.06,81.15,31524.21516303348,34.0217,34.0931,34.0217,34.0595,31524.2152
2007-07-24 13:45:00,81.15,81.2,81.06,81.17,27848.2466104536,34.0595,34.0805,34.0217,34.0679,27848.2466
2007-07-24 13:50:00,81.12,81.12,80.8,80.91,30410.28529861533,34.0469,34.0469,33.9126,33.9588,30410.2853
2007-07-24 13:55:00,80.94,81.2,80.88,80.99,18157.056790015748,33.9714,34.0805,33.9462,33.9924,18157.0568
2007-07-24 14:00:00,81.02,81.04,80.93,81.01,26288.7448002682,34.0049,34.0133,33.9672,34.0008,26288.7448
2007-07-24 14:05:00,81.01,81.06,80.88,80.97,32415.35905456799,34.0008,34.0217,33.9462,33.984,32415.3591
2007-07-24 14:10:00,80.98,81.02,80.93,80.99,19827.951586642965,33.9882,34.0049,33.9672,33.9924,19827.9516
2007-07-24 14:15:00,80.99,81.09,80.88,80.9,28962.176474871747,33.9924,34.0343,33.9462,33.9546,28962.1765
2007-07-24 14:20:00,80.92,81.06,80.9,80.97,18491.23574934119,33.963,34.0217,33.9546,33.984,18491.2357
2007-07-24 14:25:00,80.95,81.08,80.92,81.01,21498.846383270185,33.9756,34.0301,33.963,34.0008,21498.8464
2007-07-24 14:30:00,81.0,81.06,80.94,80.98,27514.06765112816,33.9966,34.0217,33.9714,33.9882,27514.0677
2007-07-24 14:35:00,81.0,81.06,80.86,80.87,25286.20792229187,33.9966,34.0217,33.9378,33.942,25286.2079
2007-07-24 14:40:00,80.85,81.0,80.8,80.91,24729.2429900828,33.9336,33.9966,33.9126,33.9588,24729.243
2007-07-24 14:45:00,80.93,81.08,80.89,80.97,22501.38326124651,33.9672,34.0301,33.9504,33.984,22501.3833
2007-07-24 14:50:00,81.0,81.01,80.95,80.99,13701.337332343172,33.9966,34.0008,33.9756,33.9924,13701.3373
2007-07-24 14:55:00,80.99,81.01,80.69,80.71,56699.03009888353,33.9924,34.0008,33.8664,33.8748,56699.0301
2007-07-24 15:00:00,80.69,80.77,80.57,80.61,50683.80883102556,33.8664,33.9,33.8161,33.8329,50683.8088
2007-07-24 15:05:00,80.58,80.68,80.45,80.52,48455.94910218927,33.8203,33.8622,33.7657,33.7951,48455.9491
2007-07-24 15:10:00,80.53,80.84,80.42,80.77,48233.163129305634,33.7993,33.9294,33.7531,33.9,48233.1631
2007-07-24 15:15:00,80.8,80.8,80.58,80.61,37650.82941733327,33.9126,33.9126,33.8203,33.8329,37650.8294
2007-07-24 15:20:00,80.62,80.62,80.29,80.44,44668.58756316757,33.8371,33.8371,33.6986,33.7615,44668.5876
2007-07-24 15:25:00,80.46,80.47,80.24,80.3,59929.42670569615,33.7699,33.7741,33.6776,33.7028,59929.4267
2007-07-24 15:30:00,80.3,80.5,80.26,80.46,55585.10023446539,33.7028,33.7867,33.686,33.7699,55585.1002
2007-07-24 15:35:00,80.47,80.5,80.2,80.22,71959.8692414121,33.7741,33.7867,33.6608,33.6692,71959.8692
2007-07-24 15:40:00,80.22,80.24,79.92,80.03,99251.15091965663,33.6692,33.6776,33.5433,33.5894,99251.1509
2007-07-24 15:45:00,80.0,80.27,79.96,80.25,36982.47149868238,33.5768,33.6902,33.5601,33.6818,36982.4715
2007-07-24 15:50:00,80.27,80.32,80.13,80.28,77529.51856350283,33.6902,33.7112,33.6314,33.6944,77529.5186
2007-07-24 15:55:00,80.28,80.48,80.26,80.42,97914.43508235486,33.6944,33.7783,33.686,33.7531,97914.4351
2007-07-25 09:30:00,81.35,81.55,80.89,80.99,60486.39163790522,34.1435,34.2274,33.9504,33.9924,60486.3916
2007-07-25 09:35:00,81.11,81.28,80.83,81.2,46785.05430556205,34.0427,34.1141,33.9252,34.0805,46785.0543
2007-07-25 09:40:00,81.23,82.13,81.14,81.98,82653.5959398263,34.0931,34.4708,34.0553,34.4079,82653.5959
2007-07-25 09:45:00,81.94,82.12,81.64,81.74,35088.79072917154,34.3911,34.4666,34.2652,34.3071,35088.7907
2007-07-25 09:50:00,81.69,82.11,81.69,81.97,32526.752041009808,34.2862,34.4624,34.2862,34.4037,32526.752
2007-07-25 09:55:00,82.0,82.02,81.69,81.69,36536.89955291512,34.4163,34.4247,34.2862,34.2862,36536.8996
2007-07-25 10:00:00,81.67,81.73,81.39,81.46,33640.68190542795,34.2778,34.3029,34.1602,34.1896,33640.6819
2007-07-25 10:05:00,81.39,81.46,81.08,81.28,22389.99027480469,34.1602,34.1896,34.0301,34.1141,22389.9903
2007-07-25 10:10:00,81.29,81.29,81.08,81.08,16486.16199338853,34.1183,34.1183,34.0301,34.0301,16486.162
2007-07-25 10:15:00,81.03,81.06,80.79,80.84,18379.842762899378,34.0091,34.0217,33.9084,33.9294,18379.8428
2007-07-25 10:20:00,80.86,80.86,80.62,80.67,17934.270817132117,33.9378,33.9378,33.8371,33.8581,17934.2708
2007-07-25 10:25:00,80.65,80.82,80.65,80.72,11696.263576390513,33.8497,33.921,33.8497,33.879,11696.2636
2007-07-25 10:30:00,80.79,80.8,80.37,80.44,25174.814935850056,33.9084,33.9126,33.7321,33.7615,25174.8149
2007-07-25 10:35:00,80.42,80.42,80.01,80.03,24060.885071431912,33.7531,33.7531,33.581,33.5894,24060.8851
2007-07-25 10:40:00,80.03,80.07,79.68,79.75,44668.58756316757,33.5894,33.6062,33.4425,33.4719,44668.5876
2007-07-25 10:45:00,79.78,79.78,79.04,79.04,38876.152268193226,33.4845,33.4845,33.1739,33.1739,38876.1523
2007-07-25 10:50:00,79.07,79.15,78.77,78.9,53134.45453274547,33.1865,33.2201,33.0606,33.1152,53134.4545
2007-07-25 10:55:00,78.92,79.22,78.86,79.22,45336.94548181846,33.1236,33.2495,33.0984,33.2495,45336.9455
2007-07-25 11:00:00,79.22,79.73,79.13,79.73,40992.6190105877,33.2495,33.4635,33.2117,33.4635,40992.619
2007-07-25 11:05:00,79.74,80.22,79.74,79.98,31190.03620370804,33.4677,33.6692,33.4677,33.5685,31190.0362
2007-07-25 11:10:00,79.99,80.08,79.83,79.83,21498.846383270185,33.5726,33.6104,33.5055,33.5055,21498.8464
2007-07-25 11:15:00,79.81,79.81,79.3,79.65,43109.08575298217,33.4971,33.4971,33.283,33.4299,43109.0858
2007-07-25 11:20:00,79.66,79.87,79.59,79.87,26065.95882738457,33.4341,33.5223,33.4048,33.5223,26065.9588
2007-07-25 11:25:00,79.83,80.12,79.74,80.04,30298.89231217352,33.5055,33.6272,33.4677,33.5936,30298.8923
2007-07-25 11:30:00,80.08,80.44,80.05,80.24,34531.82579696247,33.6104,33.7615,33.5978,33.6776,34531.8258
2007-07-25 11:35:00,80.23,80.39,79.88,80.36,27402.674664686343,33.6734,33.7405,33.5265,33.7279,27402.6747
2007-07-25 11:40:00,80.34,80.54,80.31,80.41,19827.951586642965,33.7195,33.8035,33.707,33.7489,19827.9516
2007-07-25 11:45:00,80.46,80.48,80.11,80.11,16374.769006946715,33.7699,33.7783,33.623,33.623,16374.769
2007-07-25 11:50:00,80.11,80.3,80.05,80.3,22167.204301921065,33.623,33.7028,33.5978,33.7028,22167.2043
2007-07-25 11:55:00,80.31,80.31,80.09,80.09,7797.509050927008,33.707,33.707,33.6146,33.6146,7797.5091
2007-07-25 12:00:00,80.09,80.14,79.91,79.91,12364.6214950414,33.6146,33.6356,33.5391,33.5391,12364.6215
2007-07-25 12:05:00,79.91,79.91,79.45,79.45,20719.09547817748,33.5391,33.5391,33.346,33.346,20719.0955
2007-07-25 12:10:00,79.46,79.65,79.42,79.46,21610.239369711995,33.3502,33.4299,33.3334,33.3502,21610.2394
2007-07-25 12:15:00,79.47,79.63,79.47,79.6,16708.94796627216,33.3544,33.4216,33.3544,33.409,16708.948
2007-07-25 12:20:00,79.6,79.7,79.5,79.55,14926.66018320313,33.409,33.4509,33.367,33.388,14926.6602
2007-07-25 12:25:00,79.56,79.65,79.41,79.46,12921.586427250471,33.3922,33.4299,33.3292,33.3502,12921.5864
2007-07-25 12:30:00,79.46,79.49,79.13,79.13,10805.119684855998,33.3502,33.3628,33.2117,33.2117,10805.1197
2007-07-25 12:35:00,79.12,79.22,79.08,79.18,14703.874210319502,33.2075,33.2495,33.1907,33.2327,14703.8742
2007-07-25 12:40:00,79.19,79.31,79.03,79.27,31078.643217266217,33.2369,33.2872,33.1697,33.2705,31078.6432
2007-07-25 12:45:00,79.23,79.36,79.23,79.27,25731.77986805913,33.2537,33.3082,33.2537,33.2705,25731.7799
2007-07-25 12:50:00,79.23,79.25,79.04,79.13,18379.842762899378,33.2537,33.2621,33.1739,33.2117,18379.8428
2007-07-25 12:55:00,79.18,79.2,79.09,79.19,14258.302264552243,33.2327,33.2411,33.1949,33.2369,14258.3023
2007-07-25 13:00:00,79.21,79.38,79.21,79.38,16820.340952713974,33.2453,33.3166,33.2453,33.3166,16820.341
2007-07-25 13:05:00,79.4,79.49,79.31,79.31,35422.96968849698,33.325,33.3628,33.2872,33.2872,35422.9697
2007-07-25 13:10:00,79.31,79.41,79.2,79.29,41883.76290212222,33.2872,33.3292,33.2411,33.2789,41883.7629
2007-07-25 13:15:00,79.29,79.39,79.15,79.22,30410.28529861533,33.2789,33.3208,33.2201,33.2495,30410.2853
2007-07-25 13:20:00,79.16,79.27,79.09,79.16,10025.368779763296,33.2243,33.2705,33.1949,33.2243,10025.3688
2007-07-25 13:25:00,79.19,79.31,79.12,79.12,8243.080996694265,33.2369,33.2872,33.2075,33.2075,8243.081
2007-07-25 13:30:00,79.11,79.12,78.91,79.08,17934.270817132117,33.2033,33.2075,33.1194,33.1907,17934.2708
2007-07-25 13:35:00,79.06,79.06,78.88,78.94,10582.33371197237,33.1823,33.1823,33.1068,33.132,10582.3337
2007-07-25 13:40:00,78.93,79.1,78.92,79.04,19493.77262731752,33.1278,33.1991,33.1236,33.1739,19493.7726
2007-07-25 13:45:00,79.04,79.22,79.03,79.22,15817.804074737644,33.1739,33.2495,33.1697,33.2495,15817.8041
2007-07-25 13:50:00,79.17,79.19,78.98,79.13,13144.3724001341,33.2285,33.2369,33.1487,33.2117,13144.3724
2007-07-25 13:55:00,79.14,79.29,79.05,79.08,18268.44977645756,33.2159,33.2789,33.1781,33.1907,18268.4498
2007-07-25 14:00:00,79.04,79.26,78.99,79.04,38653.3662953096,33.1739,33.2663,33.1529,33.1739,38653.3663
2007-07-25 14:05:00,79.05,79.22,79.01,79.13,22501.38326124651,33.1781,33.2495,33.1613,33.2117,22501.3833
2007-07-25 14:10:00,79.1,79.49,79.05,79.47,30076.10633928989,33.1991,33.3628,33.1781,33.3544,30076.1063
2007-07-25 14:15:00,79.48,79.65,79.48,79.59,29073.56946131356,33.3586,33.4299,33.3586,33.4048,29073.5695
2007-07-25 14:20:00,79.62,79.74,79.5,79.74,31635.60814947529,33.4174,33.4677,33.367,33.4677,31635.6081
2007-07-25 14:25:00,79.74,79.91,79.62,79.74,19048.200681550265,33.4677,33.5391,33.4174,33.4677,19048.2007
2007-07-25 14:30:00,79.72,79.72,79.39,79.43,23058.348193455586,33.4593,33.4593,33.3208,33.3376,23058.3482
2007-07-25 14:35:00,79.41,79.47,79.36,79.44,22501.38326124651,33.3292,33.3544,33.3082,33.3418,22501.3833
2007-07-25 14:40:00,79.44,79.51,79.39,79.48,18379.842762899378,33.3418,33.3712,33.3208,33.3586,18379.8428
2007-07-25 14:45:00,79.47,79.67,79.45,79.61,16486.16199338853,33.3544,33.4383,33.346,33.4132,16486.162
2007-07-25 14:50:00,79.6,79.6,79.33,79.33,22389.99027480469,33.409,33.409,33.2956,33.2956,22389.9903
2007-07-25 14:55:00,79.36,79.4,79.3,79.36,16708.94796627216,33.3082,33.325,33.283,33.3082,16708.948
2007-07-25 15:00:00,79.35,79.85,79.35,79.78,57701.56697685986,33.304,33.5139,33.304,33.4845,57701.567
2007-07-25 15:05:00,79.78,80.09,79.77,80.03,48344.55611574745,33.4845,33.6146,33.4803,33.5894,48344.5561
2007-07-25 15:10:00,80.06,80.35,80.04,80.31,32415.35905456799,33.602,33.7237,33.5936,33.707,32415.3591
2007-07-25 15:15:00,80.33,80.39,80.03,80.08,24172.27805787373,33.7153,33.7405,33.5894,33.6104,24172.2781
2007-07-25 15:20:00,80.09,80.27,80.09,80.22,27736.853624011783,33.6146,33.6902,33.6146,33.6692,27736.8536
2007-07-25 15:25:00,80.21,80.24,80.03,80.07,25286.20792229187,33.665,33.6776,33.5894,33.6062,25286.2079
2007-07-25 15:30:00,80.08,80.2,79.99,80.17,24840.63597652461,33.6104,33.6608,33.5726,33.6482,24840.636
2007-07-25 15:35:00,80.16,80.18,79.9,79.91,16374.769006946715,33.644,33.6524,33.5349,33.5391,16374.769
2007-07-25 15:40:00,79.88,80.04,79.81,80.03,22946.95520701377,33.5265,33.5936,33.4971,33.5894,22946.9552
2007-07-25 15:45:00,79.99,80.02,79.9,79.94,33306.502946102504,33.5726,33.5852,33.5349,33.5517,33306.5029
2007-07-25 15:50:00,79.94,80.26,79.94,80.08,42552.1208207731,33.5517,33.686,33.5517,33.6104,42552.1208
2007-07-25 15:55:00,80.07,80.14,80.01,80.09,27625.460637569973,33.6062,33.6356,33.581,33.6146,27625.4606
2007-07-26 09:30:00,80.03,80.03,77.92,78.12,57255.99503109261,33.5894,33.5894,32.7038,32.7878,57255.995
2007-07-26 09:35:00,78.12,78.3,77.54,78.05,76638.37467196831,32.7878,32.8633,32.5444,32.7584,76638.3747
2007-07-26 09:40:00,78.09,78.43,77.9,78.22,32081.180095242547,32.7752,32.9179,32.6955,32.8298,32081.1801
2007-07-26 09:45:00,78.2,79.06,78.18,78.93,46450.87534623661,32.8214,33.1823,32.813,33.1278,46450.8753
2007-07-26 09:50:00,78.93,79.03,78.6,78.82,43331.8717258658,33.1278,33.1697,32.9892,33.0816,43331.8717
2007-07-26 09:55:00,78.78,78.92,78.69,78.88,27291.28167824453,33.0648,33.1236,33.027,33.1068,27291.2817
2007-07-26 10:00:00,78.9,78.91,78.37,78.43,31078.643217266217,33.1152,33.1194,32.8927,32.9179,31078.6432
2007-07-26 10:05:00,78.43,78.51,78.3,78.5,31190.03620370804,32.9179,32.9515,32.8633,32.9473,31190.0362
2007-07-26 10:10:00,78.5,78.59,78.34,78.39,22612.776247688325,32.9473,32.9851,32.8801,32.9011,22612.7762
2007-07-26 10:15:00,78.39,78.72,78.23,78.28,75190.26584822472,32.9011,33.0396,32.834,32.8549,75190.2658
2007-07-26 10:20:00,78.29,78.92,78.29,78.69,22167.204301921065,32.8591,33.1236,32.8591,33.027,22167.2043
2007-07-26 10:25:00,78.65,78.65,78.46,78.58,46339.48235979479,33.0102,33.0102,32.9305,32.9809,46339.4824
2007-07-26 10:30:00,78.61,78.8,78.55,78.64,15372.232128970389,32.9934,33.0732,32.9683,33.006,15372.2321
2007-07-26 10:35:00,78.6,78.66,78.53,78.58,57590.17399041805,32.9892,33.0144,32.9599,32.9809,57590.174
2007-07-26 10:40:00,78.6,78.69,78.33,78.55,30967.250230824404,32.9892,33.027,32.8759,32.9683,30967.2502
2007-07-26 10:45:00,78.57,78.85,78.53,78.65,46785.05430556205,32.9767,33.0942,32.9599,33.0102,46785.0543
2007-07-26 10:50:00,78.65,78.78,78.61,78.61,7463.330091601565,33.0102,33.0648,32.9934,32.9934,7463.3301
2007-07-26 10:55:00,78.61,78.76,78.59,78.6,6238.007240741606,32.9934,33.0564,32.9851,32.9892,6238.0072
2007-07-26 11:00:00,78.6,78.6,78.25,78.29,20162.130545968408,32.9892,32.9892,32.8424,32.8591,20162.1305
2007-07-26 11:05:00,78.24,78.32,78.05,78.19,73742.15702448113,32.8382,32.8717,32.7584,32.8172,73742.157
2007-07-26 11:10:00,78.14,78.43,78.07,78.23,43777.44367163306,32.7962,32.9179,32.7668,32.834,43777.4437
2007-07-26 11:15:00,78.23,78.23,77.65,78.0,41660.97692923859,32.834,32.834,32.5905,32.7374,41660.9769
2007-07-26 11:20:00,77.97,78.12,77.88,77.89,27959.639596895417,32.7248,32.7878,32.6871,32.6913,27959.6396
2007-07-26 11:25:00,77.88,77.91,77.68,77.7,34531.82579696247,32.6871,32.6996,32.6031,32.6115,34531.8258
2007-07-26 11:30:00,77.68,77.81,77.26,77.49,64050.967204043285,32.6031,32.6577,32.4268,32.5234,64050.9672
2007-07-26 11:35:00,77.49,77.73,77.46,77.6,22724.16923413014,32.5234,32.6241,32.5108,32.5695,22724.1692
2007-07-26 11:40:00,77.59,77.82,77.52,77.71,41660.97692923859,32.5653,32.6619,32.536,32.6157,41660.9769
2007-07-26 11:45:00,77.77,77.77,77.34,77.37,38096.40136310053,32.6409,32.6409,32.4604,32.473,38096.4014
2007-07-26 11:50:00,77.41,77.54,77.28,77.48,167312.26563560523,32.4898,32.5444,32.4352,32.5192,167312.2656
2007-07-26 11:55:00,77.52,77.84,77.48,77.83,31190.03620370804,32.536,32.6703,32.5192,32.6661,31190.0362
2007-07-26 12:00:00,77.82,77.97,77.74,77.74,45336.94548181846,32.6619,32.7248,32.6283,32.6283,45336.9455
2007-07-26 12:05:00,77.72,77.81,77.63,77.75,21387.453396828365,32.6199,32.6577,32.5821,32.6325,21387.4534
2007-07-26 12:10:00,77.8,77.81,77.39,77.55,27736.853624011783,32.6535,32.6577,32.4814,32.5486,27736.8536
2007-07-26 12:15:00,77.59,77.91,77.55,77.79,32081.180095242547,32.5653,32.6996,32.5486,32.6493,32081.1801
2007-07-26 12:20:00,77.79,77.85,77.49,77.65,39433.117200402296,32.6493,32.6745,32.5234,32.5905,39433.1172
2007-07-26 12:25:00,77.63,77.83,77.61,77.65,29853.32036640626,32.5821,32.6661,32.5737,32.5905,29853.3204
2007-07-26 12:30:00,77.7,77.85,77.57,77.71,45002.76652249302,32.6115,32.6745,32.5569,32.6157,45002.7665
2007-07-26 12:35:00,77.66,77.67,77.2,77.3,42217.94186144766,32.5947,32.5989,32.4017,32.4436,42217.9419
2007-07-26 12:40:00,77.3,77.3,76.96,77.03,45114.159508934834,32.4436,32.4436,32.3009,32.3303,45114.1595
2007-07-26 12:45:00,77.02,77.52,76.91,77.3,77195.33960417738,32.3261,32.536,32.2799,32.4436,77195.3396
2007-07-26 12:50:00,77.33,77.63,77.33,77.53,44891.37353605121,32.4562,32.5821,32.4562,32.5402,44891.3735
2007-07-26 12:55:00,77.53,77.92,77.51,77.75,39655.90317328593,32.5402,32.7038,32.5318,32.6325,39655.9032
2007-07-26 13:00:00,77.72,77.76,77.42,77.6,23503.92013922284,32.6199,32.6367,32.494,32.5695,23503.9201
2007-07-26 13:05:00,77.55,77.65,77.51,77.56,31635.60814947529,32.5486,32.5905,32.5318,32.5528,31635.6081
2007-07-26 13:10:00,77.55,77.93,77.55,77.88,39210.33122751867,32.5486,32.708,32.5486,32.6871,39210.3312
2007-07-26 13:15:00,77.88,78.03,77.72,77.75,49012.91403439834,32.6871,32.75,32.6199,32.6325,49012.914
2007-07-26 13:20:00,77.74,78.09,77.67,78.01,40324.261091936816,32.6283,32.7752,32.5989,32.7416,40324.2611
2007-07-26 13:25:00,78.03,78.03,77.72,77.93,34086.25385119521,32.75,32.75,32.6199,32.708,34086.2539
2007-07-26 13:30:00,77.95,78.1,77.9,78.02,24172.27805787373,32.7164,32.7794,32.6955,32.7458,24172.2781
2007-07-26 13:35:00,78.01,78.16,77.99,78.11,37316.65045800783,32.7416,32.8046,32.7332,32.7836,37316.6505
2007-07-26 13:40:00,78.1,78.15,77.85,77.94,74744.69390245747,32.7794,32.8004,32.6745,32.7122,74744.6939
2007-07-26 13:45:00,77.96,78.34,77.94,78.14,62491.46539385788,32.7206,32.8801,32.7122,32.7962,62491.4654
2007-07-26 13:50:00,78.1,78.1,77.42,77.51,109833.484631629,32.7794,32.7794,32.494,32.5318,109833.4846
2007-07-26 13:55:00,77.52,77.55,77.38,77.5,46450.87534623661,32.536,32.5486,32.4772,32.5276,46450.8753
2007-07-26 14:00:00,77.46,77.64,77.44,77.48,31524.21516303348,32.5108,32.5863,32.5024,32.5192,31524.2152
2007-07-26 14:05:00,77.47,77.55,77.2,77.28,46228.08937335298,32.515,32.5486,32.4017,32.4352,46228.0894
2007-07-26 14:10:00,77.23,77.39,77.19,77.29,31190.03620370804,32.4142,32.4814,32.3975,32.4394,31190.0362
2007-07-26 14:15:00,77.29,77.38,77.2,77.32,55585.10023446539,32.4394,32.4772,32.4017,32.452,55585.1002
2007-07-26 14:20:00,77.32,77.36,77.01,77.01,38653.3662953096,32.452,32.4688,32.3219,32.3219,38653.3663
2007-07-26 14:25:00,76.98,77.26,76.93,77.2,43331.8717258658,32.3093,32.4268,32.2883,32.4017,43331.8717
2007-07-26 14:30:00,77.21,77.42,77.2,77.35,44668.58756316757,32.4059,32.494,32.4017,32.4646,44668.5876
2007-07-26 14:35:00,77.36,77.36,77.0,77.17,34754.611769846095,32.4688,32.4688,32.3177,32.3891,34754.6118
2007-07-26 14:40:00,77.17,77.24,77.02,77.05,32749.538013893434,32.3891,32.4184,32.3261,32.3387,32749.538
2007-07-26 14:45:00,77.07,77.16,76.97,76.97,74856.08688889928,32.3471,32.3849,32.3051,32.3051,74856.0869
2007-07-26 14:50:00,76.99,77.28,76.92,77.24,85327.02761442984,32.3135,32.4352,32.2841,32.4184,85327.0276
2007-07-26 14:55:00,77.26,77.61,76.58,77.15,131889.29594710824,32.4268,32.5737,32.1414,32.3807,131889.2959
2007-07-26 15:00:00,77.18,77.58,77.15,77.56,80202.95023810636,32.3933,32.5611,32.3807,32.5528,80202.9502
2007-07-26 15:05:00,77.56,77.89,77.25,77.54,100587.8667569584,32.5528,32.6913,32.4226,32.5444,100587.8668
2007-07-26 15:10:00,77.5,77.89,77.38,77.87,104263.83530953828,32.5276,32.6913,32.4772,32.6829,104263.8353
2007-07-26 15:15:00,77.81,78.39,77.81,78.39,79868.77127878093,32.6577,32.9011,32.6577,32.9011,79868.7713
2007-07-26 15:20:00,78.35,78.51,78.26,78.49,103818.26336377102,32.8843,32.9515,32.8465,32.9431,103818.2634
2007-07-26 15:25:00,78.49,78.5,77.88,77.99,96243.54028572763,32.9431,32.9473,32.6871,32.7332,96243.5403
2007-07-26 15:30:00,77.98,78.18,77.93,78.09,100476.4737705166,32.729,32.813,32.708,32.7752,100476.4738
2007-07-26 15:35:00,78.07,78.28,78.05,78.15,253641.8301280114,32.7668,32.8549,32.7584,32.8004,253641.8301
2007-07-26 15:40:00,78.15,78.33,77.9,78.27,193601.01043587344,32.8004,32.8759,32.6955,32.8507,193601.0104
2007-07-26 15:45:00,78.26,78.64,78.26,78.64,89114.38915345153,32.8465,33.006,32.8465,33.006,89114.3892
2007-07-26 15:50:00,78.6,78.92,78.53,78.67,116182.88485881242,32.9892,33.1236,32.9599,33.0186,116182.8849
2007-07-26 15:55:00,78.67,78.89,78.63,78.69,155504.6090727729,33.0186,33.111,33.0018,33.027,155504.6091
2007-07-27 09:30:00,77.15,79.81,77.15,79.57,80425.73621099,32.3807,33.4971,32.3807,33.3964,80425.7362
2007-07-27 09:35:00,79.54,79.65,79.13,79.23,78643.44842792097,33.3838,33.4299,33.2117,33.2537,78643.4484
2007-07-27 09:40:00,79.23,79.48,78.71,79.0,127990.54142164475,33.2537,33.3586,33.0354,33.1571,127990.5414
2007-07-27 09:45:00,79.0,79.16,78.72,79.08,75301.65883466654,33.1571,33.2243,33.0396,33.1907,75301.6588
2007-07-27 09:50:00,79.04,79.27,78.91,79.22,46785.05430556205,33.1739,33.2705,33.1194,33.2495,46785.0543
2007-07-27 09:55:00,79.18,79.39,79.0,79.16,53468.63349207091,33.2327,33.3208,33.1571,33.2243,53468.6335
2007-07-27 10:00:00,79.18,79.28,78.95,79.22,66724.39887864683,33.2327,33.2747,33.1361,33.2495,66724.3989
2007-07-27 10:05:00,79.22,79.23,79.0,79.09,51240.77376323463,33.2495,33.2537,33.1571,33.1949,51240.7738
2007-07-27 10:10:00,79.06,79.58,79.06,79.5,107939.80386211816,33.1823,33.4006,33.1823,33.367,107939.8039
2007-07-27 10:15:00,79.51,80.24,79.48,80.24,93347.32263824048,33.3712,33.6776,33.3586,33.6776,93347.3226
2007-07-27 10:20:00,80.27,80.63,80.06,80.13,54359.77738360543,33.6902,33.8413,33.602,33.6314,54359.7774
2007-07-27 10:25:00,80.11,80.29,79.9,80.22,64273.75317692691,33.623,33.6986,33.5349,33.6692,64273.7532
2007-07-27 10:30:00,80.19,80.45,80.13,80.18,68395.29367527405,33.6566,33.7657,33.6314,33.6524,68395.2937
2007-07-27 10:35:00,80.35,80.35,79.63,79.74,62045.89344809063,33.7237,33.7237,33.4216,33.4677,62045.8934
2007-07-27 10:40:00,79.72,79.74,79.52,79.52,77083.94661773556,33.4593,33.4677,33.3754,33.3754,77083.9466
2007-07-27 10:45:00,79.52,79.62,79.15,79.24,23838.09909854828,33.3754,33.4174,33.2201,33.2579,23838.0991
2007-07-27 10:50:00,79.26,79.3,78.95,79.13,46228.08937335298,33.2663,33.283,33.1361,33.2117,46228.0894
2007-07-27 10:55:00,79.13,79.13,78.7,79.0,41215.40498347133,33.2117,33.2117,33.0312,33.1571,41215.405
2007-07-27 11:00:00,79.01,79.22,78.71,78.98,51909.13168188551,33.1613,33.2495,33.0354,33.1487,51909.1317
2007-07-27 11:05:00,78.92,79.19,78.85,79.07,48121.77014286383,33.1236,33.2369,33.0942,33.1865,48121.7701
2007-07-27 11:10:00,79.08,79.24,79.0,79.1,27959.639596895417,33.1907,33.2579,33.1571,33.1991,27959.6396
2007-07-27 11:15:00,79.11,79.19,78.91,79.18,38319.18733598416,33.2033,33.2369,33.1194,33.2327,38319.1873
2007-07-27 11:20:00,79.18,79.21,78.77,78.92,55473.70724802357,33.2327,33.2453,33.0606,33.1236,55473.7072
2007-07-27 11:25:00,78.95,79.05,78.66,78.72,37650.82941733327,33.1361,33.1781,33.0144,33.0396,37650.8294
2007-07-27 11:30:00,78.72,78.78,78.35,78.6,36091.32760714787,33.0396,33.0648,32.8843,32.9892,36091.3276
2007-07-27 11:35:00,78.59,78.64,77.98,78.37,56476.2441259999,32.9851,33.006,32.729,32.8927,56476.2441
2007-07-27 11:40:00,78.38,78.86,78.24,78.49,68395.29367527405,32.8969,33.0984,32.8382,32.9431,68395.2937
2007-07-27 11:45:00,78.48,78.54,78.19,78.25,34086.25385119521,32.9389,32.9641,32.8172,32.8424,34086.2539
2007-07-27 11:50:00,78.22,78.22,77.89,77.97,20050.73755952659,32.8298,32.8298,32.6913,32.7248,20050.7376
2007-07-27 11:55:00,77.98,78.41,77.78,77.94,54582.56335648906,32.729,32.9095,32.6451,32.7122,54582.5634
2007-07-27 12:00:00,78.0,78.01,77.66,77.74,45114.159508934834,32.7374,32.7416,32.5947,32.6283,45114.1595
2007-07-27 12:05:00,77.74,78.1,77.68,77.92,47230.6262513293,32.6283,32.7794,32.6031,32.7038,47230.6263
2007-07-27 12:10:00,77.99,77.99,77.52,77.54,34531.82579696247,32.7332,32.7332,32.536,32.5444,34531.8258
2007-07-27 12:15:00,77.54,77.71,77.35,77.54,55028.13530225631,32.5444,32.6157,32.4646,32.5444,55028.1353
2007-07-27 12:20:00,77.57,77.9,77.5,77.76,69286.43756680856,32.5569,32.6955,32.5276,32.6367,69286.4376
2007-07-27 12:25:00,77.72,78.15,77.64,78.0,54916.7423158145,32.6199,32.8004,32.5863,32.7374,54916.7423
2007-07-27 12:30:00,77.99,78.03,77.49,77.54,28071.03258333723,32.7332,32.75,32.5234,32.5444,28071.0326
2007-07-27 12:35:00,77.51,77.81,77.44,77.47,46228.08937335298,32.5318,32.6577,32.5024,32.515,46228.0894
2007-07-27 12:40:00,77.46,78.07,77.35,77.77,60263.60566502159,32.5108,32.7668,32.4646,32.6409,60263.6057
2007-07-27 12:45:00,77.75,77.75,77.37,77.59,31301.429190149847,32.6325,32.6325,32.473,32.5653,31301.4292
2007-07-27 12:50:00,77.6,77.97,77.45,77.61,39098.93824107686,32.5695,32.7248,32.5066,32.5737,39098.9382
2007-07-27 12:55:00,77.58,77.72,77.44,77.6,15038.053169644943,32.5611,32.6199,32.5024,32.5695,15038.0532
2007-07-27 13:00:00,77.6,77.62,77.2,77.31,67949.72172950678,32.5695,32.5779,32.4017,32.4478,67949.7217
2007-07-27 13:05:00,77.31,77.51,77.08,77.4,67726.93575662316,32.4478,32.5318,32.3513,32.4856,67726.9358
2007-07-27 13:10:00,77.42,77.42,77.25,77.25,32749.538013893434,32.494,32.494,32.4226,32.4226,32749.538
2007-07-27 13:15:00,77.25,77.7,77.2,77.63,70066.18847190126,32.4226,32.6115,32.4017,32.5821,70066.1885
2007-07-27 13:20:00,77.63,77.9,77.63,77.9,32972.32398677706,32.5821,32.6955,32.5821,32.6955,32972.324
2007-07-27 13:25:00,77.9,77.98,77.55,77.64,28516.604529104487,32.6955,32.729,32.5486,32.5863,28516.6045
2007-07-27 13:30:00,77.59,77.64,77.39,77.55,25954.56584094276,32.5653,32.5863,32.4814,32.5486,25954.5658
2007-07-27 13:35:00,77.55,77.81,77.55,77.65,34866.00475628791,32.5486,32.6577,32.5486,32.5905,34866.0048
2007-07-27 13:40:00,77.7,77.83,77.43,77.49,42217.94186144766,32.6115,32.6661,32.4982,32.5234,42217.9419
2007-07-27 13:45:00,77.51,77.83,77.48,77.64,36871.078512240565,32.5318,32.6661,32.5192,32.5863,36871.0785
2007-07-27 13:50:00,77.65,77.88,77.62,77.75,33752.074891869765,32.5905,32.6871,32.5779,32.6325,33752.0749
2007-07-27 13:55:00,77.77,77.9,77.61,77.66,25731.77986805913,32.6409,32.6955,32.5737,32.5947,25731.7799
2007-07-27 14:00:00,77.66,77.72,77.5,77.72,31858.39412235892,32.5947,32.6199,32.5276,32.6199,31858.3941
2007-07-27 14:05:00,77.74,77.86,77.56,77.63,27402.674664686343,32.6283,32.6787,32.5528,32.5821,27402.6747
2007-07-27 14:10:00,77.61,77.67,77.2,77.3,28293.81855622086,32.5737,32.5989,32.4017,32.4436,28293.8186
2007-07-27 14:15:00,77.34,77.49,77.27,77.46,26400.137786710013,32.4604,32.5234,32.431,32.5108,26400.1378
2007-07-27 14:20:00,77.44,77.58,77.21,77.26,26177.351813826383,32.5024,32.5611,32.4059,32.4268,26177.3518
2007-07-27 14:25:00,77.25,77.49,77.2,77.49,49458.4859801656,32.4226,32.5234,32.4017,32.5234,49458.486
2007-07-27 14:30:00,77.49,77.69,77.45,77.6,35645.75566138061,32.5234,32.6073,32.5066,32.5695,35645.7557
2007-07-27 14:35:00,77.6,77.76,77.47,77.69,27291.28167824453,32.5695,32.6367,32.515,32.6073,27291.2817
2007-07-27 14:40:00,77.68,78.15,77.67,77.96,51463.55973611825,32.6031,32.8004,32.5989,32.7206,51463.5597
2007-07-27 14:45:00,77.94,78.19,77.87,77.93,54248.384397163616,32.7122,32.8172,32.6829,32.708,54248.3844
2007-07-27 14:50:00,77.93,78.16,77.79,78.09,36091.32760714787,32.708,32.8046,32.6493,32.7752,36091.3276
2007-07-27 14:55:00,78.09,78.23,78.02,78.09,59038.282814161634,32.7752,32.834,32.7458,32.7752,59038.2828
2007-07-27 15:00:00,78.07,78.1,77.74,77.85,49904.05792593285,32.7668,32.7794,32.6283,32.6745,49904.0579
2007-07-27 15:05:00,77.86,77.98,77.63,77.69,37093.8644851242,32.6787,32.729,32.5821,32.6073,37093.8645
2007-07-27 15:10:00,77.73,77.79,77.63,77.75,38319.18733598416,32.6241,32.6493,32.5821,32.6325,38319.1873
2007-07-27 15:15:00,77.75,77.77,77.28,77.48,49347.09299372378,32.6325,32.6409,32.4352,32.5192,49347.093
2007-07-27 15:20:00,77.46,77.55,77.28,77.52,38207.79434954234,32.5108,32.5486,32.4352,32.536,38207.7943
2007-07-27 15:25:00,77.5,77.71,77.5,77.59,39655.90317328593,32.5276,32.6157,32.5276,32.5653,39655.9032
2007-07-27 15:30:00,77.56,77.71,77.55,77.64,36091.32760714787,32.5528,32.6157,32.5486,32.5863,36091.3276
2007-07-27 15:35:00,77.64,77.76,77.21,77.29,40769.83303770407,32.5863,32.6367,32.4059,32.4394,40769.833
2007-07-27 15:40:00,77.34,77.39,77.02,77.02,51463.55973611825,32.4604,32.4814,32.3261,32.3261,51463.5597
2007-07-27 15:45:00,77.01,77.02,76.57,76.62,64385.14616336873,32.3219,32.3261,32.1372,32.1582,64385.1462
2007-07-27 15:50:00,76.58,76.74,76.32,76.47,82542.20295338448,32.1414,32.2086,32.0323,32.0953,82542.203
2007-07-27 15:55:00,76.47,76.62,76.3,76.35,119301.88847918322,32.0953,32.1582,32.0239,32.0449,119301.8885
2007-07-30 09:30:00,80.4,80.4,75.44,76.74,57144.60204465079,33.7447,33.7447,31.663,32.2086,57144.602
2007-07-30 09:35:00,76.75,77.44,76.49,76.79,91676.42784161326,32.2128,32.5024,32.1037,32.2296,91676.4278
2007-07-30 09:40:00,76.79,76.94,76.67,76.84,78420.66245503734,32.2296,32.2925,32.1792,32.2506,78420.6625
2007-07-30 09:45:00,76.85,77.1,76.71,77.06,61488.92851588156,32.2548,32.3597,32.196,32.3429,61488.9285
2007-07-30 09:50:00,77.06,77.13,76.47,76.69,55250.92127513995,32.3429,32.3723,32.0953,32.1876,55250.9213
2007-07-30 09:55:00,76.74,76.94,76.48,76.86,96689.1122314949,32.2086,32.2925,32.0995,32.259,96689.1122
2007-07-30 10:00:00,76.93,76.97,76.76,76.95,19159.59366799208,32.2883,32.3051,32.217,32.2967,19159.5937
2007-07-30 10:05:00,76.92,77.01,76.64,76.99,51463.55973611825,32.2841,32.3219,32.1666,32.3135,51463.5597
2007-07-30 10:10:00,77.0,77.29,76.92,77.12,60152.21267857978,32.3177,32.4394,32.2841,32.3681,60152.2127
2007-07-30 10:15:00,77.16,77.31,77.14,77.14,41104.01199702951,32.3849,32.4478,32.3765,32.3765,41104.012
2007-07-30 10:20:00,77.14,77.41,77.1,77.38,169428.7323779997,32.3765,32.4898,32.3597,32.4772,169428.7324
2007-07-30 10:25:00,77.38,77.38,77.02,77.17,27291.28167824453,32.4772,32.4772,32.3261,32.3891,27291.2817
2007-07-30 10:30:00,77.13,77.14,76.85,77.0,33863.46787831158,32.3723,32.3765,32.2548,32.3177,33863.4679
2007-07-30 10:35:00,77.03,77.05,76.71,76.83,100030.90182474934,32.3303,32.3387,32.196,32.2464,100030.9018
2007-07-30 10:40:00,76.83,76.94,76.54,76.85,65053.504082019615,32.2464,32.2925,32.1246,32.2548,65053.5041
2007-07-30 10:45:00,76.85,77.02,76.66,76.95,45559.731454702094,32.2548,32.3261,32.175,32.2967,45559.7315
2007-07-30 10:50:00,76.96,77.03,76.81,76.93,51463.55973611825,32.3009,32.3303,32.238,32.2883,51463.5597
2007-07-30 10:55:00,76.93,77.02,76.76,76.84,43109.08575298217,32.2883,32.3261,32.217,32.2506,43109.0858
2007-07-30 11:00:00,76.85,76.98,76.76,76.85,56699.03009888353,32.2548,32.3093,32.217,32.2548,56699.0301
2007-07-30 11:05:00,76.83,76.98,76.57,76.75,43554.65769874943,32.2464,32.3093,32.1372,32.2128,43554.6577
2007-07-30 11:10:00,76.72,76.77,76.49,76.77,38764.759281751416,32.2002,32.2212,32.1037,32.2212,38764.7593
2007-07-30 11:15:00,76.78,77.04,76.69,76.69,28962.176474871747,32.2254,32.3345,32.1876,32.1876,28962.1765
2007-07-30 11:20:00,76.71,76.83,76.46,76.67,19048.200681550265,32.196,32.2464,32.0911,32.1792,19048.2007
2007-07-30 11:25:00,76.62,76.87,76.62,76.81,20162.130545968408,32.1582,32.2632,32.1582,32.238,20162.1305
2007-07-30 11:30:00,76.82,76.84,76.57,76.8,21053.27443750292,32.2422,32.2506,32.1372,32.2338,21053.2744
2007-07-30 11:35:00,76.83,76.83,76.61,76.72,17043.126925597604,32.2464,32.2464,32.154,32.2002,17043.1269
2007-07-30 11:40:00,76.72,76.76,76.45,76.62,19939.34457308477,32.2002,32.217,32.0869,32.1582,19939.3446
2007-07-30 11:45:00,76.64,76.86,76.63,76.69,32415.35905456799,32.1666,32.259,32.1624,32.1876,32415.3591
2007-07-30 11:50:00,76.71,76.84,76.65,76.84,21833.02534259562,32.196,32.2506,32.1708,32.2506,21833.0253
2007-07-30 11:55:00,76.84,76.85,76.55,76.68,18157.056790015748,32.2506,32.2548,32.1288,32.1834,18157.0568
2007-07-30 12:00:00,76.67,76.72,75.77,76.68,30298.89231217352,32.1792,32.2002,31.8015,32.1834,30298.8923
2007-07-30 12:05:00,76.67,76.81,76.67,76.77,15706.41108829583,32.1792,32.238,32.1792,32.2212,15706.4111
2007-07-30 12:10:00,76.74,76.88,76.67,76.71,13144.3724001341,32.2086,32.2673,32.1792,32.196,13144.3724
2007-07-30 12:15:00,76.72,76.89,76.69,76.8,14815.267196761317,32.2002,32.2715,32.1876,32.2338,14815.2672
2007-07-30 12:20:00,76.79,76.82,76.63,76.73,15817.804074737644,32.2296,32.2422,32.1624,32.2044,15817.8041
2007-07-30 12:25:00,76.73,76.78,76.69,76.73,14592.481223877689,32.2044,32.2254,32.1876,32.2044,14592.4812
2007-07-30 12:30:00,76.73,76.83,76.67,76.69,20384.916518852035,32.2044,32.2464,32.1792,32.1876,20384.9165
2007-07-30 12:35:00,76.67,76.94,76.67,76.89,11362.08461706507,32.1792,32.2925,32.1792,32.2715,11362.0846
2007-07-30 12:40:00,76.93,77.0,76.84,76.87,27068.4957053609,32.2883,32.3177,32.2506,32.2632,27068.4957
2007-07-30 12:45:00,76.82,76.9,76.74,76.87,12921.586427250471,32.2422,32.2757,32.2086,32.2632,12921.5864
2007-07-30 12:50:00,76.85,77.19,76.85,76.95,28739.39050198812,32.2548,32.3975,32.2548,32.2967,28739.3905
2007-07-30 12:55:00,76.97,77.12,76.72,76.78,41215.40498347133,32.3051,32.3681,32.2002,32.2254,41215.405
2007-07-30 13:00:00,76.81,76.87,76.73,76.87,16597.554979830347,32.238,32.2632,32.2044,32.2632,16597.555
2007-07-30 13:05:00,76.87,76.93,76.68,76.85,23058.348193455586,32.2632,32.2883,32.1834,32.2548,23058.3482
2007-07-30 13:10:00,76.85,76.95,76.79,76.85,11362.08461706507,32.2548,32.2967,32.2296,32.2548,11362.0846
2007-07-30 13:15:00,76.86,76.98,76.85,76.89,16597.554979830347,32.259,32.3093,32.2548,32.2715,16597.555
2007-07-30 13:20:00,76.89,77.03,76.89,77.03,19605.16561375933,32.2715,32.3303,32.2715,32.3303,19605.1656
2007-07-30 13:25:00,77.02,77.06,76.82,76.82,23949.49208499009,32.3261,32.3429,32.2422,32.2422,23949.4921
2007-07-30 13:30:00,76.82,76.82,76.56,76.67,23169.741179897395,32.2422,32.2422,32.133,32.1792,23169.7412
2007-07-30 13:35:00,76.67,76.89,76.67,76.73,16151.983034063089,32.1792,32.2715,32.1792,32.2044,16151.983
2007-07-30 13:40:00,76.78,77.79,76.78,77.07,79423.19933301368,32.2254,32.6493,32.2254,32.3471,79423.1993
2007-07-30 13:45:00,77.07,77.48,77.02,77.42,50126.843898816485,32.3471,32.5192,32.3261,32.494,50126.8439
2007-07-30 13:50:00,77.41,77.46,77.06,77.07,40324.261091936816,32.4898,32.5108,32.3429,32.3471,40324.2611
2007-07-30 13:55:00,77.07,77.22,77.02,77.16,33195.109959660695,32.3471,32.41,32.3261,32.3849,33195.11
2007-07-30 14:00:00,77.16,77.41,77.16,77.41,25174.814935850056,32.3849,32.4898,32.3849,32.4898,25174.8149
2007-07-30 14:05:00,77.41,77.73,77.3,77.73,80648.52218387363,32.4898,32.6241,32.4436,32.6241,80648.5222
2007-07-30 14:10:00,77.73,77.76,77.49,77.58,47676.19819709656,32.6241,32.6367,32.5234,32.5611,47676.1982
2007-07-30 14:15:00,77.62,77.72,77.49,77.54,19270.98665443389,32.5779,32.6199,32.5234,32.5444,19270.9867
2007-07-30 14:20:00,77.55,77.62,77.44,77.48,18379.842762899378,32.5486,32.5779,32.5024,32.5192,18379.8428
2007-07-30 14:25:00,77.47,77.68,77.43,77.53,18379.842762899378,32.515,32.6031,32.4982,32.5402,18379.8428
2007-07-30 14:30:00,77.54,77.58,77.31,77.33,17265.912898481234,32.5444,32.5611,32.4478,32.4562,17265.9129
2007-07-30 14:35:00,77.33,77.37,77.22,77.28,12698.80045436684,32.4562,32.473,32.41,32.4352,12698.8005
2007-07-30 14:40:00,77.29,77.5,77.29,77.46,12141.83552215777,32.4394,32.5276,32.4394,32.5108,12141.8355
2007-07-30 14:45:00,77.47,77.47,77.1,77.2,21721.63235615381,32.515,32.515,32.3597,32.4017,21721.6324
2007-07-30 14:50:00,77.23,77.48,77.15,77.48,13589.944345901358,32.4142,32.5192,32.3807,32.5192,13589.9443
2007-07-30 14:55:00,77.48,77.53,77.4,77.49,9913.975793321482,32.5192,32.5402,32.4856,32.5234,9913.9758
2007-07-30 15:00:00,77.49,77.72,77.34,77.69,29073.56946131356,32.5234,32.6199,32.4604,32.6073,29073.5695
2007-07-30 15:05:00,77.67,78.1,77.67,78.03,49235.700007281965,32.5989,32.7794,32.5989,32.75,49235.7
2007-07-30 15:10:00,78.03,78.1,77.92,77.96,32638.14502745162,32.75,32.7794,32.7038,32.7206,32638.145
2007-07-30 15:15:00,77.97,77.99,77.79,77.79,28293.81855622086,32.7248,32.7332,32.6493,32.6493,28293.8186
2007-07-30 15:20:00,77.79,77.97,77.74,77.83,49235.700007281965,32.6493,32.7248,32.6283,32.6661,49235.7
2007-07-30 15:25:00,77.83,77.89,77.53,77.57,67281.3638108559,32.6661,32.6913,32.5402,32.5569,67281.3638
2007-07-30 15:30:00,77.58,77.65,77.37,77.45,63382.6092853924,32.5611,32.5905,32.473,32.5066,63382.6093
2007-07-30 15:35:00,77.43,77.69,77.39,77.64,63494.00227183421,32.4982,32.6073,32.4814,32.5863,63494.0023
2007-07-30 15:40:00,77.65,77.73,77.47,77.57,44668.58756316757,32.5905,32.6241,32.515,32.5569,44668.5876
2007-07-30 15:45:00,77.56,77.59,77.45,77.5,29741.927379964447,32.5528,32.5653,32.5066,32.5276,29741.9274
2007-07-30 15:50:00,77.53,77.64,77.34,77.37,46785.05430556205,32.5402,32.5863,32.4604,32.473,46785.0543
2007-07-30 15:55:00,77.38,77.51,77.28,77.36,47453.41222421294,32.4772,32.5318,32.4352,32.4688,47453.4122
2007-07-31 09:30:00,80.12,81.31,78.55,80.14,139686.80499803525,33.6272,34.1267,32.9683,33.6356,139686.805
2007-07-31 09:35:00,79.98,80.87,79.64,80.33,109499.30567230356,33.5685,33.942,33.4257,33.7153,109499.3057
2007-07-31 09:40:00,80.33,81.02,80.12,80.44,56587.63711244172,33.7153,34.0049,33.6272,33.7615,56587.6371
2007-07-31 09:45:00,80.53,81.15,80.32,80.55,63382.6092853924,33.7993,34.0595,33.7112,33.8077,63382.6093
2007-07-31 09:50:00,80.49,80.56,79.9,80.45,66947.18485153046,33.7825,33.8119,33.5349,33.7657,66947.1849
2007-07-31 09:55:00,80.4,80.8,80.35,80.44,38653.3662953096,33.7447,33.9126,33.7237,33.7615,38653.3663
2007-07-31 10:00:00,80.44,80.5,80.21,80.28,50572.41584458374,33.7615,33.7867,33.665,33.6944,50572.4158
2007-07-31 10:05:00,80.27,80.29,80.01,80.09,27625.460637569973,33.6902,33.6986,33.581,33.6146,27625.4606
2007-07-31 10:10:00,80.05,80.12,79.68,79.9,23169.741179897395,33.5978,33.6272,33.4425,33.5349,23169.7412
2007-07-31 10:15:00,79.9,79.97,79.44,79.79,30855.85724438259,33.5349,33.5643,33.3418,33.4887,30855.8572
2007-07-31 10:20:00,79.88,79.91,79.36,79.48,29407.748420639004,33.5265,33.5391,33.3082,33.3586,29407.7484
2007-07-31 10:25:00,79.48,79.65,79.35,79.36,30410.28529861533,33.3586,33.4299,33.304,33.3082,30410.2853
2007-07-31 10:30:00,79.39,79.66,79.25,79.53,30410.28529861533,33.3208,33.4341,33.2621,33.3796,30410.2853
2007-07-31 10:35:00,79.59,79.65,79.43,79.57,30076.10633928989,33.4048,33.4299,33.3376,33.3964,30076.1063
2007-07-31 10:40:00,79.57,79.63,79.48,79.55,15929.19706117946,33.3964,33.4216,33.3586,33.388,15929.1971
2007-07-31 10:45:00,79.57,79.63,79.06,79.06,27179.88869180272,33.3964,33.4216,33.1823,33.1823,27179.8887
2007-07-31 10:50:00,79.06,79.21,78.83,79.02,49792.66493949104,33.1823,33.2453,33.0858,33.1655,49792.6649
2007-07-31 10:55:00,79.04,79.95,79.0,79.9,66613.00589220501,33.1739,33.5559,33.1571,33.5349,66613.0059
2007-07-31 11:00:00,79.85,80.09,79.74,80.04,20273.52353241022,33.5139,33.6146,33.4677,33.5936,20273.5235
2007-07-31 11:05:00,80.04,80.16,80.01,80.13,26734.316746035456,33.5936,33.644,33.581,33.6314,26734.3167
2007-07-31 11:10:00,80.17,80.41,80.13,80.35,44334.40860384213,33.6482,33.7489,33.6314,33.7237,44334.4086
2007-07-31 11:15:00,80.32,80.67,80.32,80.65,37205.25747156601,33.7112,33.8581,33.7112,33.8497,37205.2575
2007-07-31 11:20:00,80.65,80.66,80.34,80.37,20384.916518852035,33.8497,33.8539,33.7195,33.7321,20384.9165
2007-07-31 11:25:00,80.36,80.71,80.35,80.64,21721.63235615381,33.7279,33.8748,33.7237,33.8455,21721.6324
2007-07-31 11:30:00,80.6,80.71,80.43,80.56,38319.18733598416,33.8287,33.8748,33.7573,33.8119,38319.1873
2007-07-31 11:35:00,80.61,80.67,80.48,80.55,40881.226024145886,33.8329,33.8581,33.7783,33.8077,40881.226
2007-07-31 11:40:00,80.57,80.64,80.41,80.62,23838.09909854828,33.8161,33.8455,33.7489,33.8371,23838.0991
2007-07-31 11:45:00,80.66,80.8,80.6,80.71,38541.97330886778,33.8539,33.9126,33.8287,33.8748,38541.9733
2007-07-31 11:50:00,80.71,80.83,80.57,80.72,43331.8717258658,33.8748,33.9252,33.8161,33.879,43331.8717
2007-07-31 11:55:00,80.73,80.73,80.46,80.53,11250.691630623254,33.8832,33.8832,33.7699,33.7993,11250.6916
2007-07-31 12:00:00,80.53,80.59,80.26,80.29,13032.979413692285,33.7993,33.8245,33.686,33.6986,13032.9794
2007-07-31 12:05:00,80.29,80.32,80.06,80.19,23281.13416633921,33.6986,33.7112,33.602,33.6566,23281.1342
2007-07-31 12:10:00,80.19,80.31,80.14,80.29,20941.88145106111,33.6566,33.707,33.6356,33.6986,20941.8815
2007-07-31 12:15:00,80.3,80.57,80.3,80.51,12141.83552215777,33.7028,33.8161,33.7028,33.7909,12141.8355
2007-07-31 12:20:00,80.51,80.59,80.46,80.48,13924.1233052268,33.7909,33.8245,33.7699,33.7783,13924.1233
2007-07-31 12:25:00,80.51,80.55,80.18,80.27,20607.702491735665,33.7909,33.8077,33.6524,33.6902,20607.7025
2007-07-31 12:30:00,80.31,80.49,80.27,80.35,10136.76176620511,33.707,33.7825,33.6902,33.7237,10136.7618
2007-07-31 12:35:00,80.39,80.42,80.21,80.25,12141.83552215777,33.7405,33.7531,33.665,33.6818,12141.8355
2007-07-31 12:40:00,80.23,80.44,80.21,80.33,9134.22488822878,33.6734,33.7615,33.665,33.7153,9134.2249
2007-07-31 12:45:00,80.33,80.45,80.33,80.39,7351.937105159751,33.7153,33.7657,33.7153,33.7405,7351.9371
2007-07-31 12:50:00,80.4,80.42,80.1,80.17,51574.95272256007,33.7447,33.7531,33.6188,33.6482,51574.9527
2007-07-31 12:55:00,80.18,80.33,80.18,80.26,8911.438915345152,33.6524,33.7153,33.6524,33.686,8911.4389
2007-07-31 13:00:00,80.29,80.5,80.26,80.5,15706.41108829583,33.6986,33.7867,33.686,33.7867,15706.4111
2007-07-31 13:05:00,80.48,80.49,80.12,80.17,22167.204301921065,33.7783,33.7825,33.6272,33.6482,22167.2043
2007-07-31 13:10:00,80.18,80.42,80.12,80.28,27068.4957053609,33.6524,33.7531,33.6272,33.6944,27068.4957
2007-07-31 13:15:00,80.26,80.36,80.12,80.36,16820.340952713974,33.686,33.7279,33.6272,33.7279,16820.341
2007-07-31 13:20:00,80.36,80.38,80.2,80.2,14703.874210319502,33.7279,33.7363,33.6608,33.6608,14703.8742
2007-07-31 13:25:00,80.21,80.28,80.08,80.09,11473.477603506884,33.665,33.6944,33.6104,33.6146,11473.4776
2007-07-31 13:30:00,80.08,80.09,79.9,79.93,18936.807695108448,33.6104,33.6146,33.5349,33.5475,18936.8077
2007-07-31 13:35:00,79.94,79.98,79.82,79.9,22389.99027480469,33.5517,33.5685,33.5013,33.5349,22389.9903
2007-07-31 13:40:00,79.89,79.94,79.74,79.74,35311.576702055165,33.5307,33.5517,33.4677,33.4677,35311.5767
2007-07-31 13:45:00,79.74,79.88,79.58,79.63,26845.70973247728,33.4677,33.5265,33.4006,33.4216,26845.7097
2007-07-31 13:50:00,79.64,79.7,79.16,79.53,20384.916518852035,33.4257,33.4509,33.2243,33.3796,20384.9165
2007-07-31 13:55:00,79.48,79.9,79.46,79.9,14703.874210319502,33.3586,33.5349,33.3502,33.5349,14703.8742
2007-07-31 14:00:00,79.91,80.05,79.83,79.85,15929.19706117946,33.5391,33.5978,33.5055,33.5139,15929.1971
2007-07-31 14:05:00,79.85,79.85,79.53,79.56,14815.267196761317,33.5139,33.5139,33.3796,33.3922,14815.2672
2007-07-31 14:10:00,79.51,79.54,79.31,79.39,17600.091857806678,33.3712,33.3838,33.2872,33.3208,17600.0919
2007-07-31 14:15:00,79.41,79.57,79.39,79.5,13924.1233052268,33.3292,33.3964,33.3208,33.367,13924.1233
2007-07-31 14:20:00,79.5,79.6,79.08,79.19,24952.028962966426,33.367,33.409,33.1907,33.2369,24952.029
2007-07-31 14:25:00,79.16,79.26,78.84,78.92,35868.541634264235,33.2243,33.2663,33.09,33.1236,35868.5416
2007-07-31 14:30:00,78.93,78.94,77.99,78.01,70066.18847190126,33.1278,33.132,32.7332,32.7416,70066.1885
2007-07-31 14:35:00,78.0,78.02,77.72,77.81,50461.02285814193,32.7374,32.7458,32.6199,32.6577,50461.0229
2007-07-31 14:40:00,77.86,78.1,77.52,78.1,46228.08937335298,32.6787,32.7794,32.536,32.7794,46228.0894
2007-07-31 14:45:00,78.08,78.25,77.9,78.22,36536.89955291512,32.771,32.8424,32.6955,32.8298,36536.8996
2007-07-31 14:50:00,78.23,78.25,77.92,78.09,37316.65045800783,32.834,32.8424,32.7038,32.7752,37316.6505
2007-07-31 14:55:00,78.08,78.19,77.85,78.12,51797.738695443695,32.771,32.8172,32.6745,32.7878,51797.7387
2007-07-31 15:00:00,78.11,78.46,78.1,78.44,35979.93462070605,32.7836,32.9305,32.7794,32.9221,35979.9346
2007-07-31 15:05:00,78.43,79.14,78.4,79.11,45225.55249537665,32.9179,33.2159,32.9053,33.2033,45225.5525
2007-07-31 15:10:00,79.09,79.19,78.43,78.59,48678.735075072895,33.1949,33.2369,32.9179,32.9851,48678.7351
2007-07-31 15:15:00,78.6,78.6,78.31,78.37,49681.271953049225,32.9892,32.9892,32.8675,32.8927,49681.272
2007-07-31 15:20:00,78.37,78.59,78.34,78.53,51686.345709001886,32.8927,32.9851,32.8801,32.9599,51686.3457
2007-07-31 15:25:00,78.53,78.53,78.1,78.11,62157.286434532434,32.9599,32.9599,32.7794,32.7836,62157.2864
2007-07-31 15:30:00,78.11,78.25,78.07,78.09,66835.79186508864,32.7836,32.8424,32.7668,32.7752,66835.7919
2007-07-31 15:35:00,78.09,78.1,77.56,77.76,89782.74707210241,32.7752,32.7794,32.5528,32.6367,89782.7471
2007-07-31 15:40:00,77.77,78.17,77.65,78.02,78532.05544147915,32.6409,32.8088,32.5905,32.7458,78532.0554
2007-07-31 15:45:00,78.04,78.04,77.53,77.66,62380.07240741607,32.7542,32.7542,32.5402,32.5947,62380.0724
2007-07-31 15:50:00,77.63,77.86,77.63,77.79,73964.94299736476,32.5821,32.6787,32.5821,32.6493,73964.943
2007-07-31 15:55:00,77.8,77.95,77.52,77.52,68729.47263459949,32.6535,32.7164,32.536,32.536,68729.4726
2007-08-01 09:30:00,77.43,77.73,77.2,77.25,35757.148647822425,32.4982,32.6241,32.4017,32.4226,35757.1486
2007-08-01 09:35:00,77.32,77.55,76.72,77.08,53914.20543783817,32.452,32.5486,32.2002,32.3513,53914.2054
2007-08-01 09:40:00,77.2,77.2,76.06,76.3,46562.26833267842,32.4017,32.4017,31.9232,32.0239,46562.2683
2007-08-01 09:45:00,76.32,76.48,75.41,75.53,80648.52218387363,32.0323,32.0995,31.6504,31.7007,80648.5222
2007-08-01 09:50:00,75.49,76.04,75.49,75.89,91787.82082805508,31.6839,31.9148,31.6839,31.8518,91787.8208
2007-08-01 09:55:00,75.94,76.18,75.79,76.02,92010.6068009387,31.8728,31.9736,31.8099,31.9064,92010.6068
2007-08-01 10:00:00,76.01,76.54,76.0,76.35,68506.68666171585,31.9022,32.1246,31.898,32.0449,68506.6867
2007-08-01 10:05:00,76.2,76.52,75.93,76.28,40435.65407837863,31.9819,32.1163,31.8686,32.0155,40435.6541
2007-08-01 10:10:00,76.28,77.05,76.26,77.04,42997.69276654037,32.0155,32.3387,32.0071,32.3345,42997.6928
2007-08-01 10:15:00,77.04,77.47,77.03,77.11,58815.49684127801,32.3345,32.515,32.3303,32.3639,58815.4968
2007-08-01 10:20:00,77.11,77.19,76.62,76.81,149489.38780491494,32.3639,32.3975,32.1582,32.238,149489.3878
2007-08-01 10:25:00,76.81,76.85,76.32,76.38,32081.180095242547,32.238,32.2548,32.0323,32.0575,32081.1801
2007-08-01 10:30:00,76.32,76.38,76.12,76.14,17265.912898481234,32.0323,32.0575,31.9484,31.9568,17265.9129
2007-08-01 10:35:00,76.14,76.14,75.6,75.82,21276.06041038655,31.9568,31.9568,31.7301,31.8225,21276.0604
2007-08-01 10:40:00,75.83,75.92,75.66,75.67,18268.44977645756,31.8267,31.8644,31.7553,31.7595,18268.4498
2007-08-01 10:45:00,75.68,75.68,75.24,75.42,30521.678285057147,31.7637,31.7637,31.579,31.6546,30521.6783
2007-08-01 10:50:00,75.44,75.53,75.08,75.17,26288.7448002682,31.663,31.7007,31.5119,31.5496,26288.7448
2007-08-01 10:55:00,75.2,75.22,74.86,75.0,35757.148647822425,31.5622,31.5706,31.4195,31.4783,35757.1486
2007-08-01 11:00:00,74.95,74.95,74.59,74.69,40658.44005126226,31.4573,31.4573,31.3062,31.3482,40658.4401
2007-08-01 11:05:00,74.69,74.9,74.59,74.85,42552.1208207731,31.3482,31.4363,31.3062,31.4153,42552.1208
2007-08-01 11:10:00,74.84,75.21,74.75,75.18,46450.87534623661,31.4111,31.5664,31.3734,31.5538,46450.8753
2007-08-01 11:15:00,75.18,75.62,75.1,75.62,35757.148647822425,31.5538,31.7385,31.5203,31.7385,35757.1486
2007-08-01 11:20:00,75.56,75.58,75.08,75.23,59261.06878704526,31.7133,31.7217,31.5119,31.5748,59261.0688
2007-08-01 11:25:00,75.23,75.28,74.86,74.97,36536.89955291512,31.5748,31.5958,31.4195,31.4657,36536.8996
2007-08-01 11:30:00,74.95,75.05,74.74,74.94,40324.261091936816,31.4573,31.4993,31.3692,31.4531,40324.2611
2007-08-01 11:35:00,74.92,75.21,74.87,75.04,46339.48235979479,31.4447,31.5664,31.4237,31.4951,46339.4824
2007-08-01 11:40:00,75.0,75.04,74.44,74.51,51797.738695443695,31.4783,31.4951,31.2433,31.2726,51797.7387
2007-08-01 11:45:00,74.48,74.56,74.38,74.38,38764.759281751416,31.26,31.2936,31.2181,31.2181,38764.7593
2007-08-01 11:50:00,74.38,74.65,74.33,74.55,32526.752041009808,31.2181,31.3314,31.1971,31.2894,32526.752
2007-08-01 11:55:00,74.56,74.83,74.51,74.56,59483.854759928894,31.2936,31.4069,31.2726,31.2936,59483.8548
2007-08-01 12:00:00,74.58,74.69,74.23,74.23,66056.04095999594,31.302,31.3482,31.1551,31.1551,66056.041
2007-08-01 12:05:00,74.23,76.4,74.15,74.92,60597.78462434704,31.1551,32.0659,31.1215,31.4447,60597.7846
2007-08-01 12:10:00,74.95,75.61,74.95,75.59,83321.95385847718,31.4573,31.7343,31.4573,31.7259,83321.9539
2007-08-01 12:15:00,75.63,76.26,75.58,75.95,67169.9708244141,31.7427,32.0071,31.7217,31.877,67169.9708
2007-08-01 12:20:00,75.97,76.03,75.53,75.59,24506.45701719917,31.8854,31.9106,31.7007,31.7259,24506.457
2007-08-01 12:25:00,75.59,75.89,75.51,75.83,26511.53077315183,31.7259,31.8518,31.6923,31.8267,26511.5308
2007-08-01 12:30:00,75.86,76.2,75.81,76.14,31412.82217659166,31.8392,31.9819,31.8183,31.9568,31412.8222
2007-08-01 12:35:00,76.17,76.32,76.04,76.06,12810.193440808656,31.9694,32.0323,31.9148,31.9232,12810.1934
2007-08-01 12:40:00,76.1,76.16,75.8,75.8,24060.885071431912,31.94,31.9652,31.8141,31.8141,24060.8851
2007-08-01 12:45:00,75.8,75.93,75.74,75.81,23615.31312566465,31.8141,31.8686,31.7889,31.8183,23615.3131
2007-08-01 12:50:00,75.82,75.88,75.44,75.65,30298.89231217352,31.8225,31.8476,31.663,31.7511,30298.8923
2007-08-01 12:55:00,75.62,75.66,75.59,75.66,4789.89841699802,31.7385,31.7553,31.7259,31.7553,4789.8984
2007-08-01 13:00:00,75.61,75.62,75.35,75.41,20162.130545968408,31.7343,31.7385,31.6252,31.6504,20162.1305
2007-08-01 13:05:00,75.38,75.44,75.04,75.41,25508.9938951755,31.6378,31.663,31.4951,31.6504,25508.9939
2007-08-01 13:10:00,75.44,75.7,75.4,75.69,16597.554979830347,31.663,31.7721,31.6462,31.7679,16597.555
2007-08-01 13:15:00,75.66,75.66,75.12,75.38,38541.97330886778,31.7553,31.7553,31.5287,31.6378,38541.9733
2007-08-01 13:20:00,75.41,75.45,74.97,75.13,24060.885071431912,31.6504,31.6672,31.4657,31.5329,24060.8851
2007-08-01 13:25:00,75.09,75.27,75.02,75.09,20384.916518852035,31.5161,31.5916,31.4867,31.5161,20384.9165
2007-08-01 13:30:00,75.15,75.31,75.09,75.27,29073.56946131356,31.5412,31.6084,31.5161,31.5916,29073.5695
2007-08-01 13:35:00,75.29,75.45,75.27,75.27,23169.741179897395,31.6,31.6672,31.5916,31.5916,23169.7412
2007-08-01 13:40:00,75.35,75.59,75.31,75.31,16486.16199338853,31.6252,31.7259,31.6084,31.6084,16486.162
2007-08-01 13:45:00,75.31,75.41,75.27,75.3,32749.538013893434,31.6084,31.6504,31.5916,31.6042,32749.538
2007-08-01 13:50:00,75.29,75.56,75.27,75.53,17154.519912039417,31.6,31.7133,31.5916,31.7007,17154.5199
2007-08-01 13:55:00,75.53,75.59,75.4,75.42,12587.407467925028,31.7007,31.7259,31.6462,31.6546,12587.4075
2007-08-01 14:00:00,75.44,75.54,75.3,75.52,15929.19706117946,31.663,31.7049,31.6042,31.6965,15929.1971
2007-08-01 14:05:00,75.54,75.7,75.47,75.56,40658.44005126226,31.7049,31.7721,31.6756,31.7133,40658.4401
2007-08-01 14:10:00,75.55,75.84,75.54,75.62,27625.460637569973,31.7091,31.8308,31.7049,31.7385,27625.4606
2007-08-01 14:15:00,75.62,75.76,75.47,75.64,37650.82941733327,31.7385,31.7973,31.6756,31.7469,37650.8294
2007-08-01 14:20:00,75.67,75.78,75.48,75.48,28516.604529104487,31.7595,31.8057,31.6798,31.6798,28516.6045
2007-08-01 14:25:00,75.53,75.66,75.46,75.54,25620.38688161732,31.7007,31.7553,31.6714,31.7049,25620.3869
2007-08-01 14:30:00,75.61,75.86,75.51,75.83,21944.41832903744,31.7343,31.8392,31.6923,31.8267,21944.4183
2007-08-01 14:35:00,75.85,75.9,75.5,75.58,38541.97330886778,31.835,31.856,31.6881,31.7217,38541.9733
2007-08-01 14:40:00,75.58,75.67,75.33,75.33,18045.66380357393,31.7217,31.7595,31.6168,31.6168,18045.6638
2007-08-01 14:45:00,75.32,75.32,74.97,75.0,36091.32760714787,31.6126,31.6126,31.4657,31.4783,36091.3276
2007-08-01 14:50:00,75.04,75.16,74.82,74.94,20941.88145106111,31.4951,31.5454,31.4027,31.4531,20941.8815
2007-08-01 14:55:00,74.96,75.1,74.74,74.91,25620.38688161732,31.4615,31.5203,31.3692,31.4405,25620.3869
2007-08-01 15:00:00,74.91,75.09,74.83,75.06,39098.93824107686,31.4405,31.5161,31.4069,31.5035,39098.9382
2007-08-01 15:05:00,75.06,75.16,74.87,75.08,31412.82217659166,31.5035,31.5454,31.4237,31.5119,31412.8222
2007-08-01 15:10:00,75.06,75.36,74.99,75.36,24172.27805787373,31.5035,31.6294,31.4741,31.6294,24172.2781
2007-08-01 15:15:00,75.35,75.37,75.11,75.15,32972.32398677706,31.6252,31.6336,31.5245,31.5412,32972.324
2007-08-01 15:20:00,75.18,75.33,75.17,75.25,29964.71335284808,31.5538,31.6168,31.5496,31.5832,29964.7134
2007-08-01 15:25:00,75.24,75.46,75.18,75.42,49235.700007281965,31.579,31.6714,31.5538,31.6546,49235.7
2007-08-01 15:30:00,75.42,75.88,75.39,75.65,54136.9914107218,31.6546,31.8476,31.642,31.7511,54136.9914
2007-08-01 15:35:00,75.64,75.88,75.48,75.73,31858.39412235892,31.7469,31.8476,31.6798,31.7847,31858.3941
2007-08-01 15:40:00,75.73,76.35,75.68,76.32,54805.349329372686,31.7847,32.0449,31.7637,32.0323,54805.3493
2007-08-01 15:45:00,76.32,76.67,76.24,76.53,76638.37467196831,32.0323,32.1792,31.9987,32.1204,76638.3747
2007-08-01 15:50:00,76.53,77.61,76.53,77.46,88557.42422124246,32.1204,32.5737,32.1204,32.5108,88557.4242
2007-08-01 15:55:00,77.47,78.03,77.37,77.96,149712.17377779857,32.515,32.75,32.473,32.7206,149712.1738
2007-08-02 09:30:00,78.54,78.76,77.41,78.4,68395.29367527405,32.9641,33.0564,32.4898,32.9053,68395.2937
2007-08-02 09:35:00,78.41,79.22,78.31,79.2,127322.18350299388,32.9095,33.2495,32.8675,33.2411,127322.1835
2007-08-02 09:40:00,79.23,79.6,78.91,79.0,57367.38801753442,33.2537,33.409,33.1194,33.1571,57367.388
2007-08-02 09:45:00,78.97,79.13,78.78,78.78,57478.78100397623,33.1445,33.2117,33.0648,33.0648,57478.781
2007-08-02 09:50:00,78.82,79.56,78.78,79.21,55696.4932209072,33.0816,33.3922,33.0648,33.2453,55696.4932
2007-08-02 09:55:00,79.16,79.29,78.95,78.99,59706.64073281252,33.2243,33.2789,33.1361,33.1529,59706.6407
2007-08-02 10:00:00,78.99,79.08,78.57,78.57,32749.538013893434,33.1529,33.1907,32.9767,32.9767,32749.538
2007-08-02 10:05:00,78.63,78.63,78.1,78.21,60597.78462434704,33.0018,33.0018,32.7794,32.8256,60597.7846
2007-08-02 10:10:00,78.22,78.74,78.2,78.6,42552.1208207731,32.8298,33.048,32.8214,32.9892,42552.1208
2007-08-02 10:15:00,78.6,78.72,78.0,78.06,25954.56584094276,32.9892,33.0396,32.7374,32.7626,25954.5658
2007-08-02 10:20:00,78.06,78.5,77.99,78.16,29073.56946131356,32.7626,32.9473,32.7332,32.8046,29073.5695
2007-08-02 10:25:00,78.15,78.78,78.07,78.66,27959.639596895417,32.8004,33.0648,32.7668,33.0144,27959.6396
2007-08-02 10:30:00,78.66,78.82,78.37,78.77,22724.16923413014,33.0144,33.0816,32.8927,33.0606,22724.1692
2007-08-02 10:35:00,78.78,78.87,78.62,78.62,21944.41832903744,33.0648,33.1026,32.9976,32.9976,21944.4183
2007-08-02 10:40:00,78.63,78.75,78.52,78.71,14703.874210319502,33.0018,33.0522,32.9557,33.0354,14703.8742
2007-08-02 10:45:00,78.65,78.66,78.22,78.48,22946.95520701377,33.0102,33.0144,32.8298,32.9389,22946.9552
2007-08-02 10:50:00,78.49,78.69,78.39,78.64,12030.442535715956,32.9431,33.027,32.9011,33.006,12030.4425
2007-08-02 10:55:00,78.64,78.72,78.6,78.65,11139.29864418144,33.006,33.0396,32.9892,33.0102,11139.2986
2007-08-02 11:00:00,78.64,78.64,78.04,78.04,28182.425569779043,33.006,33.006,32.7542,32.7542,28182.4256
2007-08-02 11:05:00,78.07,78.12,77.89,77.89,19382.379640875708,32.7668,32.7878,32.6913,32.6913,19382.3796
2007-08-02 11:10:00,77.88,78.2,77.76,78.15,20607.702491735665,32.6871,32.8214,32.6367,32.8004,20607.7025
2007-08-02 11:15:00,78.15,78.37,78.11,78.36,9022.831901786967,32.8004,32.8927,32.7836,32.8885,9022.8319
2007-08-02 11:20:00,78.36,78.43,78.23,78.27,12587.407467925028,32.8885,32.9179,32.834,32.8507,12587.4075
2007-08-02 11:25:00,78.33,78.36,78.07,78.27,17822.877830690304,32.8759,32.8885,32.7668,32.8507,17822.8778
2007-08-02 11:30:00,78.26,78.39,78.25,78.29,11919.04954927414,32.8465,32.9011,32.8424,32.8591,11919.0495
2007-08-02 11:35:00,78.3,78.31,77.96,78.01,8354.47398313608,32.8633,32.8675,32.7206,32.7416,8354.474
2007-08-02 11:40:00,77.99,78.03,77.71,77.77,16597.554979830347,32.7332,32.75,32.6157,32.6409,16597.555
2007-08-02 11:45:00,77.76,78.03,77.72,78.03,12587.407467925028,32.6367,32.75,32.6199,32.75,12587.4075
2007-08-02 11:50:00,78.0,78.25,77.96,78.25,13032.979413692285,32.7374,32.8424,32.7206,32.8424,13032.9794
2007-08-02 11:55:00,78.25,78.54,78.25,78.52,14258.302264552243,32.8424,32.9641,32.8424,32.9557,14258.3023
2007-08-02 12:00:00,78.53,78.63,78.38,78.6,14592.481223877689,32.9599,33.0018,32.8969,32.9892,14592.4812
2007-08-02 12:05:00,78.54,78.69,78.52,78.61,14481.088237435872,32.9641,33.027,32.9557,32.9934,14481.0882
2007-08-02 12:10:00,78.63,78.68,78.55,78.55,20941.88145106111,33.0018,33.0228,32.9683,32.9683,20941.8815
2007-08-02 12:15:00,78.55,78.64,78.5,78.56,32303.966068126178,32.9683,33.006,32.9473,32.9725,32303.9661
2007-08-02 12:20:00,78.52,78.62,78.49,78.53,13032.979413692285,32.9557,32.9976,32.9431,32.9599,13032.9794
2007-08-02 12:25:00,78.56,78.59,78.39,78.48,6572.18620006705,32.9725,32.9851,32.9011,32.9389,6572.1862
2007-08-02 12:30:00,78.51,78.6,78.37,78.51,17265.912898481234,32.9515,32.9892,32.8927,32.9515,17265.9129
2007-08-02 12:35:00,78.48,78.52,78.4,78.48,18825.414708666634,32.9389,32.9557,32.9053,32.9389,18825.4147
2007-08-02 12:40:00,78.47,78.51,78.25,78.25,9802.582806879667,32.9347,32.9515,32.8424,32.8424,9802.5828
2007-08-02 12:45:00,78.25,78.28,78.13,78.21,8465.866969577895,32.8424,32.8549,32.792,32.8256,8465.867
2007-08-02 12:50:00,78.25,78.25,78.07,78.21,14926.66018320313,32.8424,32.8424,32.7668,32.8256,14926.6602
2007-08-02 12:55:00,78.23,78.24,78.07,78.08,14369.695250994058,32.834,32.8382,32.7668,32.771,14369.6953
2007-08-02 13:00:00,78.07,78.27,78.05,78.06,18602.628735783004,32.7668,32.8507,32.7584,32.7626,18602.6287
2007-08-02 13:05:00,78.05,78.05,77.52,77.8,25508.9938951755,32.7584,32.7584,32.536,32.6535,25508.9939
2007-08-02 13:10:00,77.82,77.99,77.78,77.85,24729.2429900828,32.6619,32.7332,32.6451,32.6745,24729.243
2007-08-02 13:15:00,77.85,77.98,77.67,77.96,25843.172854500943,32.6745,32.729,32.5989,32.7206,25843.1729
2007-08-02 13:20:00,77.94,77.94,77.61,77.62,19493.77262731752,32.7122,32.7122,32.5737,32.5779,19493.7726
2007-08-02 13:25:00,77.65,77.87,77.51,77.76,42106.54887500584,32.5905,32.6829,32.5318,32.6367,42106.5489
2007-08-02 13:30:00,77.78,78.19,77.75,78.05,25954.56584094276,32.6451,32.8172,32.6325,32.7584,25954.5658
2007-08-02 13:35:00,78.05,78.05,77.71,77.85,21498.846383270185,32.7584,32.7584,32.6157,32.6745,21498.8464
2007-08-02 13:40:00,77.79,77.97,77.77,77.88,29407.748420639004,32.6493,32.7248,32.6409,32.6871,29407.7484
2007-08-02 13:45:00,77.91,77.98,77.59,77.59,28962.176474871747,32.6996,32.729,32.5653,32.5653,28962.1765
2007-08-02 13:50:00,77.62,78.04,77.58,77.99,36759.68552579876,32.5779,32.7542,32.5611,32.7332,36759.6855
2007-08-02 13:55:00,78.04,78.2,77.99,78.14,9357.01086111241,32.7542,32.8214,32.7332,32.7962,9357.0109
2007-08-02 14:00:00,78.18,78.4,78.1,78.27,18045.66380357393,32.813,32.9053,32.7794,32.8507,18045.6638
2007-08-02 14:05:00,78.24,78.43,78.24,78.34,18936.807695108448,32.8382,32.9179,32.8382,32.8801,18936.8077
2007-08-02 14:10:00,78.32,78.36,78.04,78.04,17154.519912039417,32.8717,32.8885,32.7542,32.7542,17154.5199
2007-08-02 14:15:00,78.06,78.07,77.89,77.99,12587.407467925028,32.7626,32.7668,32.6913,32.7332,12587.4075
2007-08-02 14:20:00,78.01,78.08,77.97,77.98,9802.582806879667,32.7416,32.771,32.7248,32.729,9802.5828
2007-08-02 14:25:00,77.96,77.96,77.7,77.9,21053.27443750292,32.7206,32.7206,32.6115,32.6955,21053.2744
2007-08-02 14:30:00,77.92,78.16,77.9,78.05,19605.16561375933,32.7038,32.8046,32.6955,32.7584,19605.1656
2007-08-02 14:35:00,78.01,78.01,77.65,77.7,24952.028962966426,32.7416,32.7416,32.5905,32.6115,24952.029
2007-08-02 14:40:00,77.7,78.01,77.6,77.8,21944.41832903744,32.6115,32.7416,32.5695,32.6535,21944.4183
2007-08-02 14:45:00,77.8,77.85,77.66,77.85,15260.839142528574,32.6535,32.6745,32.5947,32.6745,15260.8391
2007-08-02 14:50:00,77.87,77.92,77.66,77.66,14258.302264552243,32.6829,32.7038,32.5947,32.5947,14258.3023
2007-08-02 14:55:00,77.66,77.9,77.66,77.85,34531.82579696247,32.5947,32.6955,32.5947,32.6745,34531.8258
2007-08-02 15:00:00,77.88,77.9,77.65,77.83,22612.776247688325,32.6871,32.6955,32.5905,32.6661,22612.7762
2007-08-02 15:05:00,77.88,78.0,77.74,77.96,29964.71335284808,32.6871,32.7374,32.6283,32.7206,29964.7134
2007-08-02 15:10:00,77.96,78.21,77.96,78.21,26400.137786710013,32.7206,32.8256,32.7206,32.8256,26400.1378
2007-08-02 15:15:00,78.22,78.27,78.08,78.11,14146.90927811043,32.8298,32.8507,32.771,32.7836,14146.9093
2007-08-02 15:20:00,78.11,78.44,78.11,78.36,19939.34457308477,32.7836,32.9221,32.7836,32.8885,19939.3446
2007-08-02 15:25:00,78.35,78.88,78.32,78.86,33640.68190542795,32.8843,33.1068,32.8717,33.0984,33640.6819
2007-08-02 15:30:00,78.8,78.82,78.44,78.45,30298.89231217352,33.0732,33.0816,32.9221,32.9263,30298.8923
2007-08-02 15:35:00,78.45,78.52,78.25,78.52,27179.88869180272,32.9263,32.9557,32.8424,32.9557,27179.8887
2007-08-02 15:40:00,78.49,78.57,78.13,78.13,48678.735075072895,32.9431,32.9767,32.792,32.792,48678.7351
2007-08-02 15:45:00,78.08,78.17,78.0,78.06,36314.113580031495,32.771,32.8088,32.7374,32.7626,36314.1136
2007-08-02 15:50:00,78.06,78.17,78.05,78.09,43220.47873942399,32.7626,32.8088,32.7584,32.7752,43220.4787
2007-08-02 15:55:00,78.08,78.34,78.08,78.34,49681.271953049225,32.771,32.8801,32.771,32.8801,49681.272
2007-08-03 09:30:00,78.3,78.94,78.01,78.16,30855.85724438259,32.8633,33.132,32.7416,32.8046,30855.8572
2007-08-03 09:35:00,78.25,78.55,77.88,78.54,60597.78462434704,32.8424,32.9683,32.6871,32.9641,60597.7846
2007-08-03 09:40:00,78.55,78.87,78.47,78.85,35645.75566138061,32.9683,33.1026,32.9347,33.0942,35645.7557
2007-08-03 09:45:00,78.86,79.0,78.52,78.53,52131.91765476914,33.0984,33.1571,32.9557,32.9599,52131.9177
2007-08-03 09:50:00,78.6,78.76,78.42,78.58,52800.275573420025,32.9892,33.0564,32.9137,32.9809,52800.2756
2007-08-03 09:55:00,78.57,78.61,78.03,78.1,61600.32150232336,32.9767,32.9934,32.75,32.7794,61600.3215
2007-08-03 10:00:00,78.1,78.19,77.55,77.55,83433.34684491898,32.7794,32.8172,32.5486,32.5486,83433.3468
2007-08-03 10:05:00,77.56,77.99,77.32,77.96,64385.14616336873,32.5528,32.7332,32.452,32.7206,64385.1462
2007-08-03 10:10:00,77.91,78.42,77.91,78.33,20719.09547817748,32.6996,32.9137,32.6996,32.8759,20719.0955
2007-08-03 10:15:00,78.33,78.36,77.97,77.97,50795.201817467365,32.8759,32.8885,32.7248,32.7248,50795.2018
2007-08-03 10:20:00,77.98,78.03,77.68,77.98,33863.46787831158,32.729,32.75,32.6031,32.729,33863.4679
2007-08-03 10:25:00,77.96,78.05,77.81,77.94,35422.96968849698,32.7206,32.7584,32.6577,32.7122,35422.9697
2007-08-03 10:30:00,77.92,78.06,77.44,77.44,27736.853624011783,32.7038,32.7626,32.5024,32.5024,27736.8536
2007-08-03 10:35:00,77.37,77.37,77.11,77.23,62937.03733962514,32.473,32.473,32.3639,32.4142,62937.0373
2007-08-03 10:40:00,77.2,77.36,77.01,77.03,40547.04706482044,32.4017,32.4688,32.3219,32.3303,40547.0471
2007-08-03 10:45:00,77.03,77.04,76.93,76.97,32081.180095242547,32.3303,32.3345,32.2883,32.3051,32081.1801
2007-08-03 10:50:00,76.97,77.16,76.96,77.16,29964.71335284808,32.3051,32.3849,32.3009,32.3849,29964.7134
2007-08-03 10:55:00,77.16,77.28,77.04,77.1,32081.180095242547,32.3849,32.4352,32.3345,32.3597,32081.1801
2007-08-03 11:00:00,77.1,77.52,77.1,77.49,41549.58394279677,32.3597,32.536,32.3597,32.5234,41549.5839
2007-08-03 11:05:00,77.46,77.53,77.27,77.3,18157.056790015748,32.5108,32.5402,32.431,32.4436,18157.0568
2007-08-03 11:10:00,77.24,77.37,77.08,77.08,16708.94796627216,32.4184,32.473,32.3513,32.3513,16708.948
2007-08-03 11:15:00,77.05,77.14,76.98,77.12,35868.541634264235,32.3387,32.3765,32.3093,32.3681,35868.5416
2007-08-03 11:20:00,77.12,77.17,76.96,76.96,12253.228508599585,32.3681,32.3891,32.3009,32.3009,12253.2285
2007-08-03 11:25:00,76.95,77.14,76.93,77.13,17154.519912039417,32.2967,32.3765,32.2883,32.3723,17154.5199
2007-08-03 11:30:00,77.14,77.3,77.14,77.24,20830.48846461929,32.3765,32.4436,32.3765,32.4184,20830.4885
2007-08-03 11:35:00,77.22,77.28,77.17,77.24,13255.765386575917,32.41,32.4352,32.3891,32.4184,13255.7654
2007-08-03 11:40:00,77.27,77.29,77.13,77.16,14369.695250994058,32.431,32.4394,32.3723,32.3849,14369.6953
2007-08-03 11:45:00,77.2,77.58,77.2,77.54,45114.159508934834,32.4017,32.5611,32.4017,32.5444,45114.1595
2007-08-03 11:50:00,77.48,77.57,77.33,77.33,19159.59366799208,32.5192,32.5569,32.4562,32.4562,19159.5937
2007-08-03 11:55:00,77.28,77.47,77.18,77.37,18491.23574934119,32.4352,32.515,32.3933,32.473,18491.2357
2007-08-03 12:00:00,77.31,77.68,77.31,77.55,36759.68552579876,32.4478,32.6031,32.4478,32.5486,36759.6855
2007-08-03 12:05:00,77.49,77.95,77.46,77.93,39990.08213261137,32.5234,32.7164,32.5108,32.708,39990.0821
2007-08-03 12:10:00,77.9,78.07,77.64,77.65,23838.09909854828,32.6955,32.7668,32.5863,32.5905,23838.0991
2007-08-03 12:15:00,77.66,77.7,77.53,77.61,16374.769006946715,32.5947,32.6115,32.5402,32.5737,16374.769
2007-08-03 12:20:00,77.61,77.64,77.37,77.46,14035.516291668617,32.5737,32.5863,32.473,32.5108,14035.5163
2007-08-03 12:25:00,77.45,77.47,77.35,77.42,9134.22488822878,32.5066,32.515,32.4646,32.494,9134.2249
2007-08-03 12:30:00,77.41,77.47,77.39,77.45,7129.151132276122,32.4898,32.515,32.4814,32.5066,7129.1511
2007-08-03 12:35:00,77.45,77.53,77.37,77.53,88891.6031805679,32.5066,32.5402,32.473,32.5402,88891.6032
2007-08-03 12:40:00,77.51,77.51,77.41,77.44,25174.814935850056,32.5318,32.5318,32.4898,32.5024,25174.8149
2007-08-03 12:45:00,77.42,77.52,77.3,77.52,27848.2466104536,32.494,32.536,32.4436,32.536,27848.2466
2007-08-03 12:50:00,77.48,77.53,77.36,77.37,20162.130545968408,32.5192,32.5402,32.4688,32.473,20162.1305
2007-08-03 12:55:00,77.37,77.51,77.29,77.32,16486.16199338853,32.473,32.5318,32.4394,32.452,16486.162
2007-08-03 13:00:00,77.32,77.32,77.11,77.11,16151.983034063089,32.452,32.452,32.3639,32.3639,16151.983
2007-08-03 13:05:00,77.11,77.38,77.08,77.38,14592.481223877689,32.3639,32.4772,32.3513,32.4772,14592.4812
2007-08-03 13:10:00,77.37,77.42,77.12,77.12,14258.302264552243,32.473,32.494,32.3681,32.3681,14258.3023
2007-08-03 13:15:00,77.12,77.25,77.11,77.12,15706.41108829583,32.3681,32.4226,32.3639,32.3681,15706.4111
2007-08-03 13:20:00,77.14,77.22,77.07,77.07,11473.477603506884,32.3765,32.41,32.3471,32.3471,11473.4776
2007-08-03 13:25:00,77.07,77.28,77.03,77.03,22946.95520701377,32.3471,32.4352,32.3303,32.3303,22946.9552
2007-08-03 13:30:00,77.04,77.05,76.79,76.96,49569.87896660741,32.3345,32.3387,32.2296,32.3009,49569.879
2007-08-03 13:35:00,76.97,76.97,76.65,76.7,21498.846383270185,32.3051,32.3051,32.1708,32.1918,21498.8464
2007-08-03 13:40:00,76.72,76.85,76.67,76.84,24840.63597652461,32.2002,32.2548,32.1792,32.2506,24840.636
2007-08-03 13:45:00,76.85,76.85,76.72,76.75,27402.674664686343,32.2548,32.2548,32.2002,32.2128,27402.6747
2007-08-03 13:50:00,76.75,76.97,76.75,76.93,13589.944345901358,32.2128,32.3051,32.2128,32.2883,13589.9443
2007-08-03 13:55:00,76.9,77.11,76.89,76.89,10916.51267129781,32.2757,32.3639,32.2715,32.2715,10916.5127
2007-08-03 14:00:00,76.93,77.25,76.93,77.16,21944.41832903744,32.2883,32.4226,32.2883,32.3849,21944.4183
2007-08-03 14:05:00,77.16,77.2,76.98,76.98,17043.126925597604,32.3849,32.4017,32.3093,32.3093,17043.1269
2007-08-03 14:10:00,77.02,77.05,76.73,76.77,21721.63235615381,32.3261,32.3387,32.2044,32.2212,21721.6324
2007-08-03 14:15:00,76.78,76.81,76.66,76.71,36202.72059358968,32.2254,32.238,32.175,32.196,36202.7206
2007-08-03 14:20:00,76.76,76.82,76.56,76.62,54916.7423158145,32.217,32.2422,32.133,32.1582,54916.7423
2007-08-03 14:25:00,76.62,76.65,76.35,76.58,98805.57897388938,32.1582,32.1708,32.0449,32.1414,98805.579
2007-08-03 14:30:00,76.58,76.8,76.52,76.56,89002.99616700971,32.1414,32.2338,32.1163,32.133,89002.9962
2007-08-03 14:35:00,76.56,76.63,76.48,76.53,22946.95520701377,32.133,32.1624,32.0995,32.1204,22946.9552
2007-08-03 14:40:00,76.55,76.63,76.49,76.56,21498.846383270185,32.1288,32.1624,32.1037,32.133,21498.8464
2007-08-03 14:45:00,76.55,76.62,76.3,76.38,29853.32036640626,32.1288,32.1582,32.0239,32.0575,29853.3204
2007-08-03 14:50:00,76.35,76.6,76.33,76.38,103706.8703773292,32.0449,32.1498,32.0365,32.0575,103706.8704
2007-08-03 14:55:00,76.38,76.51,76.19,76.41,21610.239369711995,32.0575,32.1121,31.9777,32.0701,21610.2394
2007-08-03 15:00:00,76.44,76.52,76.29,76.32,45448.33846826028,32.0827,32.1163,32.0197,32.0323,45448.3385
2007-08-03 15:05:00,76.38,76.64,76.24,76.42,64719.32512269417,32.0575,32.1666,31.9987,32.0743,64719.3251
2007-08-03 15:10:00,76.43,76.8,76.42,76.76,57812.95996330168,32.0785,32.2338,32.0743,32.217,57812.96
2007-08-03 15:15:00,76.78,76.93,76.43,76.91,72405.44118717936,32.2254,32.2883,32.0785,32.2799,72405.4412
2007-08-03 15:20:00,76.89,77.08,76.67,76.77,52800.275573420025,32.2715,32.3513,32.1792,32.2212,52800.2756
2007-08-03 15:25:00,76.82,76.98,76.4,76.51,40435.65407837863,32.2422,32.3093,32.0659,32.1121,40435.6541
2007-08-03 15:30:00,76.5,76.58,76.31,76.48,44000.22964451669,32.1079,32.1414,32.0281,32.0995,44000.2296
2007-08-03 15:35:00,76.49,76.57,76.29,76.37,38096.40136310053,32.1037,32.1372,32.0197,32.0533,38096.4014
2007-08-03 15:40:00,76.4,76.77,76.32,76.75,112618.30929267436,32.0659,32.2212,32.0323,32.2128,112618.3093
2007-08-03 15:45:00,76.76,76.89,76.58,76.61,77640.91154994463,32.217,32.2715,32.1414,32.154,77640.9115
2007-08-03 15:50:00,76.6,76.88,76.54,76.65,59595.247746370704,32.1498,32.2673,32.1246,32.1708,59595.2477
2007-08-03 15:55:00,76.62,76.8,76.21,76.49,91676.42784161326,32.1582,32.2338,31.9861,32.1037,91676.4278
2007-08-06 09:30:00,78.08,78.66,77.27,78.28,80314.34322454818,32.771,33.0144,32.431,32.8549,80314.3432
2007-08-06 09:35:00,78.25,78.42,77.1,77.39,84547.27670933714,32.8424,32.9137,32.3597,32.4814,84547.2767
2007-08-06 09:40:00,77.39,77.56,76.17,76.38,68618.07964815767,32.4814,32.5528,31.9694,32.0575,68618.0796
2007-08-06 09:45:00,76.33,76.58,75.88,76.41,30298.89231217352,32.0365,32.1414,31.8476,32.0701,30298.8923
2007-08-06 09:50:00,76.42,76.49,75.93,76.37,25397.60090873368,32.0743,32.1037,31.8686,32.0533,25397.6009
2007-08-06 09:55:00,76.44,77.18,76.34,77.13,54805.349329372686,32.0827,32.3933,32.0407,32.3723,54805.3493
2007-08-06 10:00:00,77.14,77.53,76.86,76.98,32638.14502745162,32.3765,32.5402,32.259,32.3093,32638.145
2007-08-06 10:05:00,76.93,77.24,76.85,76.99,52688.882586978216,32.2883,32.4184,32.2548,32.3135,52688.8826
2007-08-06 10:10:00,76.98,77.3,76.77,77.02,35645.75566138061,32.3093,32.4436,32.2212,32.3261,35645.7557
2007-08-06 10:15:00,77.02,77.54,77.0,77.02,31078.643217266217,32.3261,32.5444,32.3177,32.3261,31078.6432
2007-08-06 10:20:00,77.08,77.18,76.57,76.64,39655.90317328593,32.3513,32.3933,32.1372,32.1666,39655.9032
2007-08-06 10:25:00,76.65,76.66,76.31,76.43,18936.807695108448,32.1708,32.175,32.0281,32.0785,18936.8077
2007-08-06 10:30:00,76.43,76.83,76.38,76.43,20941.88145106111,32.0785,32.2464,32.0575,32.0785,20941.8815
2007-08-06 10:35:00,76.43,76.93,76.37,76.79,23949.49208499009,32.0785,32.2883,32.0533,32.2296,23949.4921
2007-08-06 10:40:00,76.82,76.82,76.31,76.41,23949.49208499009,32.2422,32.2422,32.0281,32.0701,23949.4921
2007-08-06 10:45:00,76.42,76.44,76.19,76.4,43331.8717258658,32.0743,32.0827,31.9777,32.0659,43331.8717
2007-08-06 10:50:00,76.39,76.4,76.03,76.08,30410.28529861533,32.0617,32.0659,31.9106,31.9316,30410.2853
2007-08-06 10:55:00,76.06,76.41,75.94,76.35,35868.541634264235,31.9232,32.0701,31.8728,32.0449,35868.5416
2007-08-06 11:00:00,76.35,76.38,75.96,75.99,24840.63597652461,32.0449,32.0575,31.8812,31.8938,24840.636
2007-08-06 11:05:00,75.99,76.19,75.97,76.14,12364.6214950414,31.8938,31.9777,31.8854,31.9568,12364.6215
2007-08-06 11:10:00,76.16,76.58,76.09,76.51,91565.03485517144,31.9652,32.1414,31.9358,32.1121,91565.0349
2007-08-06 11:15:00,76.54,76.73,76.33,76.61,45782.51742758572,32.1246,32.2044,32.0365,32.154,45782.5174
2007-08-06 11:20:00,76.6,76.71,76.32,76.5,34086.25385119521,32.1498,32.196,32.0323,32.1079,34086.2539
2007-08-06 11:25:00,76.42,76.56,76.35,76.51,18714.02172222482,32.0743,32.133,32.0449,32.1121,18714.0217
2007-08-06 11:30:00,76.54,76.69,76.44,76.54,90116.92603142784,32.1246,32.1876,32.0827,32.1246,90116.926
2007-08-06 11:35:00,76.53,76.55,76.27,76.36,23949.49208499009,32.1204,32.1288,32.0113,32.0491,23949.4921
2007-08-06 11:40:00,76.37,76.49,76.33,76.33,50795.201817467365,32.0533,32.1037,32.0365,32.0365,50795.2018
2007-08-06 11:45:00,76.39,76.98,76.39,76.87,51240.77376323463,32.0617,32.3093,32.0617,32.2632,51240.7738
2007-08-06 11:50:00,76.87,77.14,76.8,76.85,40658.44005126226,32.2632,32.3765,32.2338,32.2548,40658.4401
2007-08-06 11:55:00,76.87,77.07,76.76,76.76,30187.499325731704,32.2632,32.3471,32.217,32.217,30187.4993
2007-08-06 12:00:00,76.76,76.84,76.56,76.75,11807.656562832326,32.217,32.2506,32.133,32.2128,11807.6566
2007-08-06 12:05:00,76.78,76.79,76.58,76.76,50349.62987170011,32.2254,32.2296,32.1414,32.217,50349.6299
2007-08-06 12:10:00,76.77,76.8,76.59,76.67,45336.94548181846,32.2212,32.2338,32.1456,32.1792,45336.9455
2007-08-06 12:15:00,76.63,76.72,76.49,76.58,12587.407467925028,32.1624,32.2002,32.1037,32.1414,12587.4075
2007-08-06 12:20:00,76.59,76.79,76.54,76.73,13032.979413692285,32.1456,32.2296,32.1246,32.2044,13032.9794
2007-08-06 12:25:00,76.73,77.05,76.71,77.02,13924.1233052268,32.2044,32.3387,32.196,32.3261,13924.1233
2007-08-06 12:30:00,77.03,77.21,77.03,77.1,16040.590047621274,32.3303,32.4059,32.3303,32.3597,16040.59
2007-08-06 12:35:00,77.09,77.55,77.09,77.55,15706.41108829583,32.3555,32.5486,32.3555,32.5486,15706.4111
2007-08-06 12:40:00,77.55,77.64,77.43,77.61,21387.453396828365,32.5486,32.5863,32.4982,32.5737,21387.4534
2007-08-06 12:45:00,77.62,78.09,77.6,78.09,33863.46787831158,32.5779,32.7752,32.5695,32.7752,33863.4679
2007-08-06 12:50:00,78.06,78.46,78.01,78.21,12141.83552215777,32.7626,32.9305,32.7416,32.8256,12141.8355
2007-08-06 12:55:00,78.19,78.19,77.73,77.78,20830.48846461929,32.8172,32.8172,32.6241,32.6451,20830.4885
2007-08-06 13:00:00,77.74,77.77,77.56,77.75,26622.923759593643,32.6283,32.6409,32.5528,32.6325,26622.9238
2007-08-06 13:05:00,77.74,77.77,77.13,77.19,45225.55249537665,32.6283,32.6409,32.3723,32.3975,45225.5525
2007-08-06 13:10:00,77.16,77.19,77.05,77.18,22278.59728836288,32.3849,32.3975,32.3387,32.3933,22278.5973
2007-08-06 13:15:00,77.17,77.35,77.11,77.35,14703.874210319502,32.3891,32.4646,32.3639,32.4646,14703.8742
2007-08-06 13:20:00,77.37,77.47,77.27,77.35,23949.49208499009,32.473,32.515,32.431,32.4646,23949.4921
2007-08-06 13:25:00,77.35,77.38,77.22,77.23,33863.46787831158,32.4646,32.4772,32.41,32.4142,33863.4679
2007-08-06 13:30:00,77.24,77.39,77.11,77.31,34531.82579696247,32.4184,32.4814,32.3639,32.4478,34531.8258
2007-08-06 13:35:00,77.28,77.29,77.12,77.18,26288.7448002682,32.4352,32.4394,32.3681,32.3933,26288.7448
2007-08-06 13:40:00,77.23,77.32,77.1,77.11,23503.92013922284,32.4142,32.452,32.3597,32.3639,23503.9201
2007-08-06 13:45:00,77.1,77.16,76.81,76.81,32081.180095242547,32.3597,32.3849,32.238,32.238,32081.1801
2007-08-06 13:50:00,76.77,76.98,76.75,76.98,19827.951586642965,32.2212,32.3093,32.2128,32.3093,19827.9516
2007-08-06 13:55:00,77.02,77.06,76.79,76.93,21276.06041038655,32.3261,32.3429,32.2296,32.2883,21276.0604
2007-08-06 14:00:00,76.89,77.07,76.87,76.98,27402.674664686343,32.2715,32.3471,32.2632,32.3093,27402.6747
2007-08-06 14:05:00,76.98,77.42,76.88,77.32,39990.08213261137,32.3093,32.494,32.2673,32.452,39990.0821
2007-08-06 14:10:00,77.29,77.44,77.15,77.39,36648.29253935694,32.4394,32.5024,32.3807,32.4814,36648.2925
2007-08-06 14:15:00,77.37,77.52,77.16,77.47,57144.60204465079,32.473,32.536,32.3849,32.515,57144.602
2007-08-06 14:20:00,77.47,77.72,77.45,77.51,44891.37353605121,32.515,32.6199,32.5066,32.5318,44891.3735
2007-08-06 14:25:00,77.5,77.5,77.2,77.23,21053.27443750292,32.5276,32.5276,32.4017,32.4142,21053.2744
2007-08-06 14:30:00,77.21,77.57,77.2,77.44,19270.98665443389,32.4059,32.5569,32.4017,32.5024,19270.9867
2007-08-06 14:35:00,77.46,78.06,77.44,77.99,23392.527152781026,32.5108,32.7626,32.5024,32.7332,23392.5272
2007-08-06 14:40:00,78.08,78.66,77.97,78.6,26845.70973247728,32.771,33.0144,32.7248,32.9892,26845.7097
2007-08-06 14:45:00,78.6,78.6,78.25,78.28,27068.4957053609,32.9892,32.9892,32.8424,32.8549,27068.4957
2007-08-06 14:50:00,78.26,78.47,78.24,78.34,22389.99027480469,32.8465,32.9347,32.8382,32.8801,22389.9903
2007-08-06 14:55:00,78.29,78.29,77.81,78.06,37205.25747156601,32.8591,32.8591,32.6577,32.7626,37205.2575
2007-08-06 15:00:00,78.02,78.17,77.94,78.0,51129.38077679281,32.7458,32.8088,32.7122,32.7374,51129.3808
2007-08-06 15:05:00,78.01,78.51,77.95,78.51,66947.18485153046,32.7416,32.9515,32.7164,32.9515,66947.1849
2007-08-06 15:10:00,78.5,78.78,78.27,78.69,34197.646837637025,32.9473,33.0648,32.8507,33.027,34197.6468
2007-08-06 15:15:00,78.68,78.82,78.55,78.64,25843.172854500943,33.0228,33.0816,32.9683,33.006,25843.1729
2007-08-06 15:20:00,78.67,78.72,78.51,78.65,38541.97330886778,33.0186,33.0396,32.9515,33.0102,38541.9733
2007-08-06 15:25:00,78.68,78.91,78.59,78.89,34420.43281052065,33.0228,33.1194,32.9851,33.111,34420.4328
2007-08-06 15:30:00,78.91,79.16,78.42,78.46,76304.19571264286,33.1194,33.2243,32.9137,32.9305,76304.1957
2007-08-06 15:35:00,78.42,78.63,78.29,78.35,61043.35657011429,32.9137,33.0018,32.8591,32.8843,61043.3566
2007-08-06 15:40:00,78.35,78.55,78.34,78.47,75301.65883466654,32.8843,32.9683,32.8801,32.9347,75301.6588
2007-08-06 15:45:00,78.49,79.08,78.49,78.77,54248.384397163616,32.9431,33.1907,32.9431,33.0606,54248.3844
2007-08-06 15:50:00,78.77,79.16,78.69,79.12,59483.854759928894,33.0606,33.2243,33.027,33.2075,59483.8548
2007-08-06 15:55:00,79.12,79.46,79.01,79.24,124425.96585550669,33.2075,33.3502,33.1613,33.2579,124425.9659
2007-08-07 09:30:00,78.59,79.06,78.59,78.92,36091.32760714787,32.9851,33.1823,32.9851,33.1236,36091.3276
2007-08-07 09:35:00,78.95,78.95,77.97,78.07,23726.70611210647,33.1361,33.1361,32.7248,32.7668,23726.7061
2007-08-07 09:40:00,78.12,78.43,78.03,78.16,23169.741179897395,32.7878,32.9179,32.75,32.8046,23169.7412
2007-08-07 09:45:00,78.2,78.68,78.2,78.36,32192.573081684364,32.8214,33.0228,32.8214,32.8885,32192.5731
2007-08-07 09:50:00,78.36,78.81,78.34,78.72,16820.340952713974,32.8885,33.0774,32.8801,33.0396,16820.341
2007-08-07 09:55:00,78.85,79.56,78.78,79.05,31301.429190149847,33.0942,33.3922,33.0648,33.1781,31301.4292
2007-08-07 10:00:00,79.05,79.4,79.04,79.3,13589.944345901358,33.1781,33.325,33.1739,33.283,13589.9443
2007-08-07 10:05:00,79.35,79.84,79.29,79.78,20496.30950529385,33.304,33.5097,33.2789,33.4845,20496.3095
2007-08-07 10:10:00,79.8,79.81,79.25,79.45,18491.23574934119,33.4929,33.4971,33.2621,33.346,18491.2357
2007-08-07 10:15:00,79.4,79.56,79.13,79.14,13589.944345901358,33.325,33.3922,33.2117,33.2159,13589.9443
2007-08-07 10:20:00,79.13,79.13,78.68,78.88,22167.204301921065,33.2117,33.2117,33.0228,33.1068,22167.2043
2007-08-07 10:25:00,78.88,79.33,78.86,79.12,14369.695250994058,33.1068,33.2956,33.0984,33.2075,14369.6953
2007-08-07 10:30:00,79.09,79.11,78.78,78.9,16820.340952713974,33.1949,33.2033,33.0648,33.1152,16820.341
2007-08-07 10:35:00,78.94,78.94,78.69,78.69,11919.04954927414,33.132,33.132,33.027,33.027,11919.0495
2007-08-07 10:40:00,78.68,78.87,78.51,78.87,23838.09909854828,33.0228,33.1026,32.9515,33.1026,23838.0991
2007-08-07 10:45:00,78.86,79.2,78.83,79.15,11584.870589948698,33.0984,33.2411,33.0858,33.2201,11584.8706
2007-08-07 10:50:00,79.18,79.25,79.0,79.2,18936.807695108448,33.2327,33.2621,33.1571,33.2411,18936.8077
2007-08-07 10:55:00,79.14,79.3,79.09,79.28,14258.302264552243,33.2159,33.283,33.1949,33.2747,14258.3023
2007-08-07 11:00:00,79.3,79.48,79.27,79.4,26177.351813826383,33.283,33.3586,33.2705,33.325,26177.3518
2007-08-07 11:05:00,79.41,79.46,78.94,79.02,29296.355434197187,33.3292,33.3502,33.132,33.1655,29296.3554
2007-08-07 11:10:00,78.97,79.06,78.95,79.0,11250.691630623254,33.1445,33.1823,33.1361,33.1571,11250.6916
2007-08-07 11:15:00,78.98,79.24,78.86,79.16,12253.228508599585,33.1487,33.2579,33.0984,33.2243,12253.2285
2007-08-07 11:20:00,79.12,79.41,79.12,79.39,7240.544118717937,33.2075,33.3292,33.2075,33.3208,7240.5441
2007-08-07 11:25:00,79.36,79.44,79.26,79.3,11919.04954927414,33.3082,33.3418,33.2663,33.283,11919.0495
2007-08-07 11:30:00,79.35,79.53,79.31,79.34,17154.519912039417,33.304,33.3796,33.2872,33.2998,17154.5199
2007-08-07 11:35:00,79.34,79.4,78.97,79.16,17488.69887136486,33.2998,33.325,33.1445,33.2243,17488.6989
2007-08-07 11:40:00,79.14,79.37,79.03,79.36,20162.130545968408,33.2159,33.3124,33.1697,33.3082,20162.1305
2007-08-07 11:45:00,79.38,79.63,79.38,79.46,33306.502946102504,33.3166,33.4216,33.3166,33.3502,33306.5029
2007-08-07 11:50:00,79.43,79.57,79.41,79.53,16931.73393915579,33.3376,33.3964,33.3292,33.3796,16931.7339
2007-08-07 11:55:00,79.55,79.63,79.45,79.54,35868.541634264235,33.388,33.4216,33.346,33.3838,35868.5416
2007-08-07 12:00:00,79.61,79.74,79.52,79.72,17822.877830690304,33.4132,33.4677,33.3754,33.4593,17822.8778
2007-08-07 12:05:00,79.72,80.44,79.68,80.34,36648.29253935694,33.4593,33.7615,33.4425,33.7195,36648.2925
2007-08-07 12:10:00,80.34,80.42,80.26,80.31,39321.724213960486,33.7195,33.7531,33.686,33.707,39321.7242
2007-08-07 12:15:00,80.27,80.38,80.24,80.32,35311.576702055165,33.6902,33.7363,33.6776,33.7112,35311.5767
2007-08-07 12:20:00,80.32,80.6,80.32,80.6,24840.63597652461,33.7112,33.8287,33.7112,33.8287,24840.636
2007-08-07 12:25:00,80.57,80.75,80.53,80.72,17711.48484424849,33.8161,33.8916,33.7993,33.879,17711.4848
2007-08-07 12:30:00,80.7,81.07,80.7,81.07,35868.541634264235,33.8706,34.0259,33.8706,34.0259,35868.5416
2007-08-07 12:35:00,81.04,81.15,80.78,81.01,27848.2466104536,34.0133,34.0595,33.9042,34.0008,27848.2466
2007-08-07 12:40:00,80.95,80.96,80.57,80.66,46896.44729200387,33.9756,33.9798,33.8161,33.8539,46896.4473
2007-08-07 12:45:00,80.61,80.66,80.31,80.41,24729.2429900828,33.8329,33.8539,33.707,33.7489,24729.243
2007-08-07 12:50:00,80.36,80.5,80.32,80.5,16820.340952713974,33.7279,33.7867,33.7112,33.7867,16820.341
2007-08-07 12:55:00,80.48,80.54,80.27,80.29,13812.730318784988,33.7783,33.8035,33.6902,33.6986,13812.7303
2007-08-07 13:00:00,80.27,80.39,80.21,80.23,43109.08575298217,33.6902,33.7405,33.665,33.6734,43109.0858
2007-08-07 13:05:00,80.21,80.66,80.17,80.61,23392.527152781026,33.665,33.8539,33.6482,33.8329,23392.5272
2007-08-07 13:10:00,80.62,80.8,80.33,80.33,25731.77986805913,33.8371,33.9126,33.7153,33.7153,25731.7799
2007-08-07 13:15:00,80.31,80.56,80.31,80.53,23503.92013922284,33.707,33.8119,33.707,33.7993,23503.9201
2007-08-07 13:20:00,80.53,80.75,80.53,80.63,20830.48846461929,33.7993,33.8916,33.7993,33.8413,20830.4885
2007-08-07 13:25:00,80.66,80.75,80.62,80.67,10805.119684855998,33.8539,33.8916,33.8371,33.8581,10805.1197
2007-08-07 13:30:00,80.65,80.67,80.37,80.38,19048.200681550265,33.8497,33.8581,33.7321,33.7363,19048.2007
2007-08-07 13:35:00,80.42,80.43,80.24,80.31,19605.16561375933,33.7531,33.7573,33.6776,33.707,19605.1656
2007-08-07 13:40:00,80.31,80.36,80.18,80.36,19382.379640875708,33.707,33.7279,33.6524,33.7279,19382.3796
2007-08-07 13:45:00,80.32,80.44,80.28,80.35,26622.923759593643,33.7112,33.7615,33.6944,33.7237,26622.9238
2007-08-07 13:50:00,80.34,80.36,80.18,80.21,18825.414708666634,33.7195,33.7279,33.6524,33.665,18825.4147
2007-08-07 13:55:00,80.21,80.26,79.66,79.87,61377.53552943974,33.665,33.686,33.4341,33.5223,61377.5355
2007-08-07 14:00:00,79.86,79.92,79.77,79.83,15817.804074737644,33.5181,33.5433,33.4803,33.5055,15817.8041
2007-08-07 14:05:00,79.84,80.04,79.78,79.99,29964.71335284808,33.5097,33.5936,33.4845,33.5726,29964.7134
2007-08-07 14:10:00,80.03,80.23,79.63,79.67,26957.102718919086,33.5894,33.6734,33.4216,33.4383,26957.1027
2007-08-07 14:15:00,79.63,79.73,78.51,78.6,76749.76765841013,33.4216,33.4635,32.9515,32.9892,76749.7677
2007-08-07 14:20:00,78.7,78.94,78.17,78.65,83990.31177712807,33.0312,33.132,32.8088,33.0102,83990.3118
2007-08-07 14:25:00,78.69,79.01,78.25,78.25,54582.56335648906,33.027,33.1613,32.8424,32.8424,54582.5634
2007-08-07 14:30:00,78.31,78.31,77.86,77.95,56142.06516667446,32.8675,32.8675,32.6787,32.7164,56142.0652
2007-08-07 14:35:00,77.95,78.1,77.64,77.93,62491.46539385788,32.7164,32.7794,32.5863,32.708,62491.4654
2007-08-07 14:40:00,77.93,78.95,77.81,78.82,56810.42308532535,32.708,33.1361,32.6577,33.0816,56810.4231
2007-08-07 14:45:00,78.81,78.95,78.57,78.92,29073.56946131356,33.0774,33.1361,32.9767,33.1236,29073.5695
2007-08-07 14:50:00,78.95,79.51,78.9,79.48,49235.700007281965,33.1361,33.3712,33.1152,33.3586,49235.7
2007-08-07 14:55:00,79.46,80.14,79.44,80.03,61488.92851588156,33.3502,33.6356,33.3418,33.5894,61488.9285
2007-08-07 15:00:00,80.03,80.99,79.99,80.81,65164.89706846143,33.5894,33.9924,33.5726,33.9168,65164.8971
2007-08-07 15:05:00,80.76,80.84,80.37,80.62,81094.09412964089,33.8958,33.9294,33.7321,33.8371,81094.0941
2007-08-07 15:10:00,80.55,80.55,79.68,79.69,42552.1208207731,33.8077,33.8077,33.4425,33.4467,42552.1208
2007-08-07 15:15:00,79.74,79.89,79.63,79.74,27068.4957053609,33.4677,33.5307,33.4216,33.4677,27068.4957
2007-08-07 15:20:00,79.76,79.95,79.46,79.55,31190.03620370804,33.4761,33.5559,33.3502,33.388,31190.0362
2007-08-07 15:25:00,79.61,79.9,79.54,79.87,24172.27805787373,33.4132,33.5349,33.3838,33.5223,24172.2781
2007-08-07 15:30:00,79.91,80.18,79.88,80.18,31524.21516303348,33.5391,33.6524,33.5265,33.6524,31524.2152
2007-08-07 15:35:00,80.18,80.66,80.18,80.35,41772.3699156804,33.6524,33.8539,33.6524,33.7237,41772.3699
2007-08-07 15:40:00,80.31,80.31,79.85,80.02,45002.76652249302,33.707,33.707,33.5139,33.5852,45002.7665
2007-08-07 15:45:00,80.02,80.06,79.41,79.41,40324.261091936816,33.5852,33.602,33.3292,33.3292,40324.2611
2007-08-07 15:50:00,79.39,79.76,79.31,79.45,62380.07240741607,33.3208,33.4761,33.2872,33.346,62380.0724
2007-08-07 15:55:00,79.48,79.91,79.45,79.88,80648.52218387363,33.3586,33.5391,33.346,33.5265,80648.5222
2007-08-08 09:30:00,78.34,82.05,78.34,81.62,69063.65159392494,32.8801,34.4373,32.8801,34.2568,69063.6516
2007-08-08 09:35:00,81.66,81.76,80.9,81.0,52911.66855986184,34.2736,34.3155,33.9546,33.9966,52911.6686
2007-08-08 09:40:00,80.9,81.59,80.89,81.56,50461.02285814193,33.9546,34.2442,33.9504,34.2316,50461.0229
2007-08-08 09:45:00,81.59,81.68,81.27,81.46,34197.646837637025,34.2442,34.282,34.1099,34.1896,34197.6468
2007-08-08 09:50:00,81.41,81.56,81.22,81.37,30521.678285057147,34.1686,34.2316,34.0889,34.1518,30521.6783
2007-08-08 09:55:00,81.39,81.48,81.07,81.39,20496.30950529385,34.1602,34.198,34.0259,34.1602,20496.3095
2007-08-08 10:00:00,81.35,81.69,81.33,81.58,38653.3662953096,34.1435,34.2862,34.1351,34.24,38653.3663
2007-08-08 10:05:00,81.59,81.69,81.3,81.56,25286.20792229187,34.2442,34.2862,34.1225,34.2316,25286.2079
2007-08-08 10:10:00,81.59,81.74,81.49,81.57,21833.02534259562,34.2442,34.3071,34.2022,34.2358,21833.0253
2007-08-08 10:15:00,81.59,82.1,81.57,82.04,45782.51742758572,34.2442,34.4582,34.2358,34.4331,45782.5174
2007-08-08 10:20:00,82.04,82.08,81.84,82.02,47564.80521065475,34.4331,34.4498,34.3491,34.4247,47564.8052
2007-08-08 10:25:00,81.97,82.19,81.93,82.14,53468.63349207091,34.4037,34.496,34.3869,34.475,53468.6335
2007-08-08 10:30:00,82.17,82.56,82.04,82.55,44111.6226309585,34.4876,34.6513,34.4331,34.6471,44111.6226
2007-08-08 10:35:00,82.55,82.79,82.48,82.74,72516.83417362117,34.6471,34.7478,34.6177,34.7269,72516.8342
2007-08-08 10:40:00,82.74,83.37,82.74,83.37,59483.854759928894,34.7269,34.9913,34.7269,34.9913,59483.8548
2007-08-08 10:45:00,83.37,84.04,83.37,83.94,57033.20905820897,34.9913,35.2725,34.9913,35.2305,57033.2091
2007-08-08 10:50:00,83.94,84.29,83.85,84.22,56253.45815311628,35.2305,35.3774,35.1927,35.348,56253.4582
2007-08-08 10:55:00,84.22,84.47,84.14,84.45,74856.08688889928,35.348,35.453,35.3144,35.4446,74856.0869
2007-08-08 11:00:00,84.39,84.51,84.29,84.35,48567.34208863108,35.4194,35.4697,35.3774,35.4026,48567.3421
2007-08-08 11:05:00,84.34,84.36,84.17,84.17,26400.137786710013,35.3984,35.4068,35.327,35.327,26400.1378
2007-08-08 11:10:00,84.23,84.31,84.13,84.21,21944.41832903744,35.3522,35.3858,35.3102,35.3438,21944.4183
2007-08-08 11:15:00,84.19,84.2,83.08,83.14,69063.65159392494,35.3354,35.3396,34.8696,34.8947,69063.6516
2007-08-08 11:20:00,83.14,83.39,82.74,82.96,60486.39163790522,34.8947,34.9997,34.7269,34.8192,60486.3916
2007-08-08 11:25:00,82.96,83.28,82.91,83.28,28962.176474871747,34.8192,34.9535,34.7982,34.9535,28962.1765
2007-08-08 11:30:00,83.27,83.49,83.05,83.43,34086.25385119521,34.9493,35.0416,34.857,35.0165,34086.2539
2007-08-08 11:35:00,83.44,83.95,83.37,83.78,69509.22353969219,35.0206,35.2347,34.9913,35.1634,69509.2235
2007-08-08 11:40:00,83.8,83.8,83.69,83.73,13589.944345901358,35.1717,35.1717,35.1256,35.1424,13589.9443
2007-08-08 11:45:00,83.73,83.74,83.49,83.7,15817.804074737644,35.1424,35.1466,35.0416,35.1298,15817.8041
2007-08-08 11:50:00,83.71,83.95,83.67,83.79,21833.02534259562,35.134,35.2347,35.1172,35.1675,21833.0253
2007-08-08 11:55:00,83.78,83.87,83.7,83.79,18491.23574934119,35.1634,35.2011,35.1298,35.1675,18491.2357
2007-08-08 12:00:00,83.78,83.85,83.6,83.6,20050.73755952659,35.1634,35.1927,35.0878,35.0878,20050.7376
2007-08-08 12:05:00,83.6,84.07,83.58,83.96,23169.741179897395,35.0878,35.2851,35.0794,35.2389,23169.7412
2007-08-08 12:10:00,83.96,83.97,83.51,83.52,32526.752041009808,35.2389,35.2431,35.05,35.0542,32526.752
2007-08-08 12:15:00,83.5,83.69,83.4,83.58,22389.99027480469,35.0458,35.1256,35.0039,35.0794,22389.9903
2007-08-08 12:20:00,83.58,83.74,83.52,83.6,33752.074891869765,35.0794,35.1466,35.0542,35.0878,33752.0749
2007-08-08 12:25:00,83.66,83.74,83.52,83.55,19270.98665443389,35.113,35.1466,35.0542,35.0668,19270.9867
2007-08-08 12:30:00,83.57,83.76,83.53,83.59,29964.71335284808,35.0752,35.155,35.0584,35.0836,29964.7134
2007-08-08 12:35:00,83.63,83.94,83.45,83.8,21610.239369711995,35.1004,35.2305,35.0248,35.1717,21610.2394
2007-08-08 12:40:00,83.8,83.8,83.6,83.7,22612.776247688325,35.1717,35.1717,35.0878,35.1298,22612.7762
2007-08-08 12:45:00,83.7,84.09,83.7,84.09,16040.590047621274,35.1298,35.2935,35.1298,35.2935,16040.59
2007-08-08 12:50:00,84.11,84.12,83.76,83.78,21164.66742394474,35.3019,35.3061,35.155,35.1634,21164.6674
2007-08-08 12:55:00,83.76,84.05,83.75,84.03,25620.38688161732,35.155,35.2767,35.1508,35.2683,25620.3869
2007-08-08 13:00:00,84.01,84.03,83.76,83.85,25954.56584094276,35.2599,35.2683,35.155,35.1927,25954.5658
2007-08-08 13:05:00,83.91,83.96,83.83,83.86,13367.158373017728,35.2179,35.2389,35.1843,35.1969,13367.1584
2007-08-08 13:10:00,83.87,84.06,83.84,83.92,20941.88145106111,35.2011,35.2809,35.1885,35.2221,20941.8815
2007-08-08 13:15:00,83.94,84.09,83.91,84.01,18268.44977645756,35.2305,35.2935,35.2179,35.2599,18268.4498
2007-08-08 13:20:00,83.99,84.09,83.96,83.97,27514.06765112816,35.2515,35.2935,35.2389,35.2431,27514.0677
2007-08-08 13:25:00,84.03,84.29,83.98,84.09,27736.853624011783,35.2683,35.3774,35.2473,35.2935,27736.8536
2007-08-08 13:30:00,84.23,84.5,84.13,84.5,37428.04344444964,35.3522,35.4655,35.3102,35.4655,37428.0434
2007-08-08 13:35:00,84.48,84.67,84.48,84.66,68061.1147159486,35.4571,35.5369,35.4571,35.5327,68061.1147
2007-08-08 13:40:00,84.63,84.75,84.54,84.75,60040.81969213797,35.5201,35.5705,35.4823,35.5705,60040.8197
2007-08-08 13:45:00,84.74,85.24,84.71,85.24,69175.04458036674,35.5663,35.7761,35.5537,35.7761,69175.0446
2007-08-08 13:50:00,85.25,85.65,85.13,85.65,91787.82082805508,35.7803,35.9482,35.73,35.9482,91787.8208
2007-08-08 13:55:00,85.59,85.96,85.33,85.92,55139.52828869813,35.923,36.0783,35.8139,36.0615,55139.5283
2007-08-08 14:00:00,85.89,86.6,85.87,86.48,60152.21267857978,36.0489,36.3469,36.0405,36.2966,60152.2127
2007-08-08 14:05:00,86.48,86.63,86.07,86.22,115514.52694016154,36.2966,36.3595,36.1245,36.1874,115514.5269
2007-08-08 14:10:00,86.14,86.54,86.13,86.32,47564.80521065475,36.1539,36.3218,36.1497,36.2294,47564.8052
2007-08-08 14:15:00,86.32,86.32,86.03,86.11,43220.47873942399,36.2294,36.2294,36.1077,36.1413,43220.4787
2007-08-08 14:20:00,86.11,86.22,85.9,85.96,44891.37353605121,36.1413,36.1874,36.0531,36.0783,44891.3735
2007-08-08 14:25:00,85.94,86.04,85.61,85.74,64607.93213625236,36.0699,36.1119,35.9314,35.986,64607.9321
2007-08-08 14:30:00,85.74,85.89,85.42,85.43,52020.52466832733,35.986,36.0489,35.8517,35.8559,52020.5247
2007-08-08 14:35:00,85.45,85.73,85.22,85.28,97580.25612302942,35.8643,35.9818,35.7677,35.7929,97580.2561
2007-08-08 14:40:00,85.23,85.24,84.91,85.08,49235.700007281965,35.7719,35.7761,35.6376,35.709,49235.7
2007-08-08 14:45:00,85.09,85.12,84.86,84.94,34754.611769846095,35.7132,35.7258,35.6166,35.6502,34754.6118
2007-08-08 14:50:00,84.92,84.93,84.35,84.38,27959.639596895417,35.6418,35.646,35.4026,35.4152,27959.6396
2007-08-08 14:55:00,84.38,84.4,83.76,83.93,94572.64548910044,35.4152,35.4236,35.155,35.2263,94572.6455
2007-08-08 15:00:00,83.88,84.32,83.87,84.12,60486.39163790522,35.2053,35.39,35.2011,35.3061,60486.3916
2007-08-08 15:05:00,84.13,84.27,83.72,83.77,57144.60204465079,35.3102,35.369,35.1382,35.1592,57144.602
2007-08-08 15:10:00,83.77,84.39,83.57,84.16,52466.09661409458,35.1592,35.4194,35.0752,35.3228,52466.0966
2007-08-08 15:15:00,84.16,84.39,83.85,84.16,40324.261091936816,35.3228,35.4194,35.1927,35.3228,40324.2611
2007-08-08 15:20:00,84.18,84.88,83.87,84.06,135676.65748612993,35.3312,35.625,35.2011,35.2809,135676.6575
2007-08-08 15:25:00,83.9,84.25,83.86,84.16,81539.66607540814,35.2137,35.3606,35.1969,35.3228,81539.6661
2007-08-08 15:30:00,84.15,84.21,83.72,83.93,126765.2185707848,35.3186,35.3438,35.1382,35.2263,126765.2186
2007-08-08 15:35:00,83.93,84.63,83.67,84.42,113732.23915709252,35.2263,35.5201,35.1172,35.432,113732.2392
2007-08-08 15:40:00,84.42,84.42,83.98,84.24,85327.02761442984,35.432,35.432,35.2473,35.3564,85327.0276
2007-08-08 15:45:00,84.24,84.42,84.09,84.23,90451.1049907533,35.3564,35.432,35.2935,35.3522,90451.105
2007-08-08 15:50:00,84.23,85.09,84.14,84.74,76304.19571264286,35.3522,35.7132,35.3144,35.5663,76304.1957
2007-08-08 15:55:00,84.74,85.76,84.61,85.76,126988.00454366842,35.5663,35.9944,35.5117,35.9944,126988.0045
2007-08-09 09:30:00,84.8,84.83,81.24,82.11,64830.71810913598,35.5915,35.604,34.0973,34.4624,64830.7181
2007-08-09 09:35:00,82.11,82.5,81.69,82.04,55362.31426158176,34.4624,34.6261,34.2862,34.4331,55362.3143
2007-08-09 09:40:00,81.98,83.26,81.7,83.1,84770.06268222076,34.4079,34.9451,34.2904,34.8779,84770.0627
2007-08-09 09:45:00,82.99,83.27,82.59,83.06,63048.43032606696,34.8318,34.9493,34.6639,34.8612,63048.4303
2007-08-09 09:50:00,83.06,83.79,82.94,83.78,57255.99503109261,34.8612,35.1675,34.8108,35.1634,57255.995
2007-08-09 09:55:00,83.77,83.81,83.1,83.58,67392.75679729771,35.1592,35.1759,34.8779,35.0794,67392.7568
2007-08-09 10:00:00,83.57,84.11,83.43,83.82,50683.80883102556,35.0752,35.3019,35.0165,35.1801,50683.8088
2007-08-09 10:05:00,83.83,84.16,83.53,84.1,53023.06154630366,35.1843,35.3228,35.0584,35.2977,53023.0615
2007-08-09 10:10:00,84.15,85.26,83.91,84.83,80314.34322454818,35.3186,35.7845,35.2179,35.604,80314.3432
2007-08-09 10:15:00,84.78,85.1,84.63,84.92,39767.29615972774,35.5831,35.7174,35.5201,35.6418,39767.2962
2007-08-09 10:20:00,84.9,84.94,84.49,84.62,36982.47149868238,35.6334,35.6502,35.4613,35.5159,36982.4715
2007-08-09 10:25:00,84.64,85.06,84.57,84.78,57367.38801753442,35.5243,35.7006,35.4949,35.5831,57367.388
2007-08-09 10:30:00,84.79,85.91,84.74,85.75,46228.08937335298,35.5873,36.0573,35.5663,35.9902,46228.0894
2007-08-09 10:35:00,85.71,85.82,84.41,84.57,36759.68552579876,35.9734,36.0196,35.4278,35.4949,36759.6855
2007-08-09 10:40:00,84.54,85.03,84.41,84.55,36536.89955291512,35.4823,35.688,35.4278,35.4865,36536.8996
2007-08-09 10:45:00,84.55,84.55,83.83,84.23,35757.148647822425,35.4865,35.4865,35.1843,35.3522,35757.1486
2007-08-09 10:50:00,84.27,84.68,84.07,84.48,34977.39774272972,35.369,35.5411,35.2851,35.4571,34977.3977
2007-08-09 10:55:00,84.48,84.6,83.91,84.6,24395.06403075736,35.4571,35.5075,35.2179,35.5075,24395.064
2007-08-09 11:00:00,84.56,84.73,84.21,84.42,22167.204301921065,35.4907,35.5621,35.3438,35.432,22167.2043
2007-08-09 11:05:00,84.41,84.8,84.34,84.54,16597.554979830347,35.4278,35.5915,35.3984,35.4823,16597.555
2007-08-09 11:10:00,84.54,84.89,84.48,84.76,29184.962447755373,35.4823,35.6292,35.4571,35.5747,29184.9624
2007-08-09 11:15:00,84.76,84.92,84.48,84.79,93235.92965179864,35.5747,35.6418,35.4571,35.5873,93235.9297
2007-08-09 11:20:00,84.72,85.04,84.72,84.78,23392.527152781026,35.5579,35.6922,35.5579,35.5831,23392.5272
2007-08-09 11:25:00,84.7,84.84,84.42,84.47,21053.27443750292,35.5495,35.6082,35.432,35.453,21053.2744
2007-08-09 11:30:00,84.52,85.05,84.44,85.05,22835.562220571952,35.4739,35.6964,35.4404,35.6964,22835.5622
2007-08-09 11:35:00,85.04,85.07,84.82,85.01,31078.643217266217,35.6922,35.7048,35.5998,35.6796,31078.6432
2007-08-09 11:40:00,85.04,85.23,84.95,85.05,19939.34457308477,35.6922,35.7719,35.6544,35.6964,19939.3446
2007-08-09 11:45:00,85.0,85.21,84.92,84.99,17377.305884923047,35.6754,35.7635,35.6418,35.6712,17377.3059
2007-08-09 11:50:00,84.96,85.1,84.64,85.0,31747.001135917104,35.6586,35.7174,35.5243,35.6754,31747.0011
2007-08-09 11:55:00,84.92,85.06,84.62,84.65,63271.21629895058,35.6418,35.7006,35.5159,35.5285,63271.2163
2007-08-09 12:00:00,84.68,85.1,84.64,85.01,50906.59480390918,35.5411,35.7174,35.5243,35.6796,50906.5948
2007-08-09 12:05:00,85.01,85.1,84.63,85.01,47564.80521065475,35.6796,35.7174,35.5201,35.6796,47564.8052
2007-08-09 12:10:00,85.03,85.45,84.92,85.33,40435.65407837863,35.688,35.8643,35.6418,35.8139,40435.6541
2007-08-09 12:15:00,85.33,85.59,85.19,85.41,31858.39412235892,35.8139,35.923,35.7551,35.8475,31858.3941
2007-08-09 12:20:00,85.39,85.55,85.25,85.31,25508.9938951755,35.8391,35.9062,35.7803,35.8055,25508.9939
2007-08-09 12:25:00,85.31,85.73,85.31,85.56,21387.453396828365,35.8055,35.9818,35.8055,35.9104,21387.4534
2007-08-09 12:30:00,85.56,85.57,84.87,85.03,27514.06765112816,35.9104,35.9146,35.6208,35.688,27514.0677
2007-08-09 12:35:00,85.03,85.06,84.39,84.39,16486.16199338853,35.688,35.7006,35.4194,35.4194,16486.162
2007-08-09 12:40:00,84.38,84.71,84.22,84.7,20162.130545968408,35.4152,35.5537,35.348,35.5495,20162.1305
2007-08-09 12:45:00,84.7,84.85,84.61,84.67,15260.839142528574,35.5495,35.6124,35.5117,35.5369,15260.8391
2007-08-09 12:50:00,84.6,84.76,84.48,84.57,23615.31312566465,35.5075,35.5747,35.4571,35.4949,23615.3131
2007-08-09 12:55:00,84.57,84.9,84.53,84.66,16040.590047621274,35.4949,35.6334,35.4781,35.5327,16040.59
2007-08-09 13:00:00,84.65,84.72,84.48,84.48,14146.90927811043,35.5285,35.5579,35.4571,35.4571,14146.9093
2007-08-09 13:05:00,84.48,84.72,84.34,84.68,37205.25747156601,35.4571,35.5579,35.3984,35.5411,37205.2575
2007-08-09 13:10:00,84.61,84.72,84.21,84.21,26622.923759593643,35.5117,35.5579,35.3438,35.3438,26622.9238
2007-08-09 13:15:00,84.15,84.35,83.7,83.86,54136.9914107218,35.3186,35.4026,35.1298,35.1969,54136.9914
2007-08-09 13:20:00,83.81,83.87,83.37,83.77,69063.65159392494,35.1759,35.2011,34.9913,35.1592,69063.6516
2007-08-09 13:25:00,83.74,84.01,83.6,84.01,32638.14502745162,35.1466,35.2599,35.0878,35.2599,32638.145
2007-08-09 13:30:00,84.04,84.54,84.02,84.39,33974.86086475339,35.2725,35.4823,35.2641,35.4194,33974.8609
2007-08-09 13:35:00,84.34,84.54,84.12,84.45,17934.270817132117,35.3984,35.4823,35.3061,35.4446,17934.2708
2007-08-09 13:40:00,84.42,84.56,84.33,84.43,28405.21154266268,35.432,35.4907,35.3942,35.4362,28405.2115
2007-08-09 13:45:00,84.43,85.27,84.43,84.94,26734.316746035456,35.4362,35.7887,35.4362,35.6502,26734.3167
2007-08-09 13:50:00,84.93,84.97,84.75,84.83,10916.51267129781,35.646,35.6628,35.5705,35.604,10916.5127
2007-08-09 13:55:00,84.83,85.17,84.8,84.97,19270.98665443389,35.604,35.7467,35.5915,35.6628,19270.9867
2007-08-09 14:00:00,84.9,84.9,84.51,84.76,49347.09299372378,35.6334,35.6334,35.4697,35.5747,49347.093
2007-08-09 14:05:00,84.75,84.77,84.43,84.51,28627.997515546303,35.5705,35.5789,35.4362,35.4697,28627.9975
2007-08-09 14:10:00,84.41,84.66,84.39,84.57,21053.27443750292,35.4278,35.5327,35.4194,35.4949,21053.2744
2007-08-09 14:15:00,84.53,85.1,84.34,85.1,50906.59480390918,35.4781,35.7174,35.3984,35.7174,50906.5948
2007-08-09 14:20:00,85.08,85.15,84.8,84.92,34531.82579696247,35.709,35.7384,35.5915,35.6418,34531.8258
2007-08-09 14:25:00,84.89,84.89,84.48,84.57,42663.51380721492,35.6292,35.6292,35.4571,35.4949,42663.5138
2007-08-09 14:30:00,84.65,84.99,84.54,84.92,80871.30815675725,35.5285,35.6712,35.4823,35.6418,80871.3082
2007-08-09 14:35:00,84.99,85.18,84.92,84.92,29073.56946131356,35.6712,35.7509,35.6418,35.6418,29073.5695
2007-08-09 14:40:00,84.94,85.28,84.87,85.06,87220.70838394068,35.6502,35.7929,35.6208,35.7006,87220.7084
2007-08-09 14:45:00,85.06,85.37,84.97,85.24,60597.78462434704,35.7006,35.8307,35.6628,35.7761,60597.7846
2007-08-09 14:50:00,85.24,85.35,85.15,85.24,89114.38915345153,35.7761,35.8223,35.7384,35.7761,89114.3892
2007-08-09 14:55:00,85.24,85.71,85.17,85.42,22389.99027480469,35.7761,35.9734,35.7467,35.8517,22389.9903
2007-08-09 15:00:00,85.37,85.73,85.28,85.34,45782.51742758572,35.8307,35.9818,35.7929,35.8181,45782.5174
2007-08-09 15:05:00,85.29,85.64,85.15,85.62,81539.66607540814,35.7971,35.944,35.7384,35.9356,81539.6661
2007-08-09 15:10:00,85.66,86.06,85.54,85.98,33752.074891869765,35.9524,36.1203,35.902,36.0867,33752.0749
2007-08-09 15:15:00,85.98,86.5,85.98,86.22,61043.35657011429,36.0867,36.305,36.0867,36.1874,61043.3566
2007-08-09 15:20:00,86.22,86.27,85.7,85.77,55028.13530225631,36.1874,36.2084,35.9692,35.9986,55028.1353
2007-08-09 15:25:00,85.73,86.24,85.67,86.02,86329.56449240616,35.9818,36.1958,35.9566,36.1035,86329.5645
2007-08-09 15:30:00,86.04,86.56,85.99,86.26,91119.4629094042,36.1119,36.3301,36.0909,36.2042,91119.4629
2007-08-09 15:35:00,86.27,86.33,86.18,86.27,65164.89706846143,36.2084,36.2336,36.1707,36.2084,65164.8971
2007-08-09 15:40:00,86.25,86.87,86.18,86.59,157286.89685584194,36.2,36.4603,36.1707,36.3427,157286.8969
2007-08-09 15:45:00,86.57,86.82,86.36,86.76,59929.42670569615,36.3343,36.4393,36.2462,36.4141,59929.4267
2007-08-09 15:50:00,86.77,86.81,86.32,86.46,79534.59231945548,36.4183,36.4351,36.2294,36.2882,79534.5923
2007-08-09 15:55:00,86.46,86.79,86.36,86.5,93347.32263824048,36.2882,36.4267,36.2462,36.305,93347.3226
2007-08-10 09:30:00,84.58,85.17,84.28,84.51,50349.62987170011,35.4991,35.7467,35.3732,35.4697,50349.6299
2007-08-10 09:35:00,84.58,85.57,84.43,84.57,36648.29253935694,35.4991,35.9146,35.4362,35.4949,36648.2925
2007-08-10 09:40:00,84.6,84.72,83.17,83.25,54136.9914107218,35.5075,35.5579,34.9073,34.9409,54136.9914
2007-08-10 09:45:00,83.3,84.32,83.05,84.32,36314.113580031495,34.9619,35.39,34.857,35.39,36314.1136
2007-08-10 09:50:00,84.38,84.56,84.15,84.47,48121.77014286383,35.4152,35.4907,35.3186,35.453,48121.7701
2007-08-10 09:55:00,84.38,84.51,83.92,84.05,21387.453396828365,35.4152,35.4697,35.2221,35.2767,21387.4534
2007-08-10 10:00:00,83.96,84.1,83.67,83.69,25063.421949408243,35.2389,35.2977,35.1172,35.1256,25063.4219
2007-08-10 10:05:00,83.69,83.76,83.21,83.37,41660.97692923859,35.1256,35.155,34.9241,34.9913,41660.9769
2007-08-10 10:10:00,83.36,83.58,83.31,83.55,23726.70611210647,34.9871,35.0794,34.9661,35.0668,23726.7061
2007-08-10 10:15:00,83.54,83.75,83.46,83.67,17822.877830690304,35.0626,35.1508,35.029,35.1172,17822.8778
2007-08-10 10:20:00,83.66,83.7,83.36,83.37,27959.639596895417,35.113,35.1298,34.9871,34.9913,27959.6396
2007-08-10 10:25:00,83.43,83.45,82.83,83.12,28627.997515546303,35.0165,35.0248,34.7646,34.8863,28627.9975
2007-08-10 10:30:00,83.14,83.38,83.01,83.27,33752.074891869765,34.8947,34.9955,34.8402,34.9493,33752.0749
2007-08-10 10:35:00,83.34,83.48,83.18,83.34,45448.33846826028,34.9787,35.0374,34.9115,34.9787,45448.3385
2007-08-10 10:40:00,83.34,83.77,83.3,83.77,17711.48484424849,34.9787,35.1592,34.9619,35.1592,17711.4848
2007-08-10 10:45:00,83.78,83.96,83.52,83.66,22612.776247688325,35.1634,35.2389,35.0542,35.113,22612.7762
2007-08-10 10:50:00,83.69,83.76,83.49,83.76,27402.674664686343,35.1256,35.155,35.0416,35.155,27402.6747
2007-08-10 10:55:00,83.75,84.28,83.72,84.25,33306.502946102504,35.1508,35.3732,35.1382,35.3606,33306.5029
2007-08-10 11:00:00,84.25,84.53,84.22,84.53,37873.615390216895,35.3606,35.4781,35.348,35.4781,37873.6154
2007-08-10 11:05:00,84.53,85.27,84.15,84.42,38987.54525463504,35.4781,35.7887,35.3186,35.432,38987.5453
2007-08-10 11:10:00,84.41,84.41,83.94,84.38,19270.98665443389,35.4278,35.4278,35.2305,35.4152,19270.9867
2007-08-10 11:15:00,84.43,84.66,83.8,83.8,20273.52353241022,35.4362,35.5327,35.1717,35.1717,20273.5235
2007-08-10 11:20:00,83.76,84.1,83.59,83.82,32415.35905456799,35.155,35.2977,35.0836,35.1801,32415.3591
2007-08-10 11:25:00,83.75,83.96,83.65,83.84,34197.646837637025,35.1508,35.2389,35.1088,35.1885,34197.6468
2007-08-10 11:30:00,83.83,83.83,83.5,83.52,18714.02172222482,35.1843,35.1843,35.0458,35.0542,18714.0217
2007-08-10 11:35:00,83.52,83.52,83.33,83.35,47676.19819709656,35.0542,35.0542,34.9745,34.9829,47676.1982
2007-08-10 11:40:00,83.36,83.71,83.35,83.59,34643.21878340428,34.9871,35.134,34.9829,35.0836,34643.2188
2007-08-10 11:45:00,83.59,83.76,83.4,83.52,21387.453396828365,35.0836,35.155,35.0039,35.0542,21387.4534
2007-08-10 11:50:00,83.51,83.58,83.25,83.31,28516.604529104487,35.05,35.0794,34.9409,34.9661,28516.6045
2007-08-10 11:55:00,83.32,83.86,83.26,83.6,26957.102718919086,34.9703,35.1969,34.9451,35.0878,26957.1027
2007-08-10 12:00:00,83.6,83.66,83.35,83.53,56364.851139558086,35.0878,35.113,34.9829,35.0584,56364.8511
2007-08-10 12:05:00,83.53,83.53,83.34,83.43,38096.40136310053,35.0584,35.0584,34.9787,35.0165,38096.4014
2007-08-10 12:10:00,83.43,83.48,83.17,83.21,30298.89231217352,35.0165,35.0374,34.9073,34.9241,30298.8923
2007-08-10 12:15:00,83.21,83.98,83.15,83.85,41104.01199702951,34.9241,35.2473,34.8989,35.1927,41104.012
2007-08-10 12:20:00,83.83,84.83,83.82,84.83,39878.68914616956,35.1843,35.604,35.1801,35.604,39878.6891
2007-08-10 12:25:00,84.83,84.94,84.04,84.07,22278.59728836288,35.604,35.6502,35.2725,35.2851,22278.5973
2007-08-10 12:30:00,84.04,84.21,83.55,83.65,20496.30950529385,35.2725,35.3438,35.0668,35.1088,20496.3095
2007-08-10 12:35:00,83.65,83.67,83.35,83.48,15706.41108829583,35.1088,35.1172,34.9829,35.0374,15706.4111
2007-08-10 12:40:00,83.49,83.49,82.91,82.97,17265.912898481234,35.0416,35.0416,34.7982,34.8234,17265.9129
2007-08-10 12:45:00,82.99,83.07,82.59,82.76,24506.45701719917,34.8318,34.8654,34.6639,34.7352,24506.457
2007-08-10 12:50:00,82.74,83.42,82.73,83.02,24283.67104431554,34.7269,35.0123,34.7227,34.8444,24283.671
2007-08-10 12:55:00,83.04,83.14,82.75,82.81,37093.8644851242,34.8528,34.8947,34.731,34.7562,37093.8645
2007-08-10 13:00:00,82.83,83.08,82.81,83.04,17488.69887136486,34.7646,34.8696,34.7562,34.8528,17488.6989
2007-08-10 13:05:00,82.95,83.19,82.93,83.19,24283.67104431554,34.815,34.9157,34.8066,34.9157,24283.671
2007-08-10 13:10:00,83.16,83.19,82.95,82.98,12587.407467925028,34.9031,34.9157,34.815,34.8276,12587.4075
2007-08-10 13:15:00,83.03,83.26,82.97,82.98,25620.38688161732,34.8486,34.9451,34.8234,34.8276,25620.3869
2007-08-10 13:20:00,82.98,83.53,82.95,83.34,22055.81131547925,34.8276,35.0584,34.815,34.9787,22055.8113
2007-08-10 13:25:00,83.33,83.43,83.14,83.22,18602.628735783004,34.9745,35.0165,34.8947,34.9283,18602.6287
2007-08-10 13:30:00,83.28,83.28,82.74,82.75,21276.06041038655,34.9535,34.9535,34.7269,34.731,21276.0604
2007-08-10 13:35:00,82.73,83.26,82.73,83.04,27848.2466104536,34.7227,34.9451,34.7227,34.8528,27848.2466
2007-08-10 13:40:00,83.08,83.13,82.99,83.09,9245.617874670595,34.8696,34.8905,34.8318,34.8738,9245.6179
2007-08-10 13:45:00,83.07,83.08,82.55,82.55,32526.752041009808,34.8654,34.8696,34.6471,34.6471,32526.752
2007-08-10 13:50:00,82.55,83.16,82.54,82.97,55362.31426158176,34.6471,34.9031,34.6429,34.8234,55362.3143
2007-08-10 13:55:00,82.97,83.16,82.96,83.1,18825.414708666634,34.8234,34.9031,34.8192,34.8779,18825.4147
2007-08-10 14:00:00,83.15,83.27,83.05,83.22,45448.33846826028,34.8989,34.9493,34.857,34.9283,45448.3385
2007-08-10 14:05:00,83.2,83.59,83.2,83.43,21276.06041038655,34.9199,35.0836,34.9199,35.0165,21276.0604
2007-08-10 14:10:00,83.43,83.43,83.18,83.24,35200.183715613355,35.0165,35.0165,34.9115,34.9367,35200.1837
2007-08-10 14:15:00,83.23,83.45,83.09,83.17,20496.30950529385,34.9325,35.0248,34.8738,34.9073,20496.3095
2007-08-10 14:20:00,83.13,83.4,83.13,83.33,25174.814935850056,34.8905,35.0039,34.8905,34.9745,25174.8149
2007-08-10 14:25:00,83.38,83.38,83.04,83.15,21498.846383270185,34.9955,34.9955,34.8528,34.8989,21498.8464
2007-08-10 14:30:00,83.05,83.18,82.88,82.93,12253.228508599585,34.857,34.9115,34.7856,34.8066,12253.2285
2007-08-10 14:35:00,82.93,83.0,82.68,82.69,17154.519912039417,34.8066,34.836,34.7017,34.7059,17154.5199
2007-08-10 14:40:00,82.71,83.11,82.71,83.02,19270.98665443389,34.7143,34.8821,34.7143,34.8444,19270.9867
2007-08-10 14:45:00,83.02,83.49,82.99,83.46,21387.453396828365,34.8444,35.0416,34.8318,35.029,21387.4534
2007-08-10 14:50:00,83.43,83.43,83.03,83.05,14035.516291668617,35.0165,35.0165,34.8486,34.857,14035.5163
2007-08-10 14:55:00,83.05,83.17,82.83,82.95,17934.270817132117,34.857,34.9073,34.7646,34.815,17934.2708
2007-08-10 15:00:00,82.93,82.94,82.72,82.93,63939.57421760147,34.8066,34.8108,34.7185,34.8066,63939.5742
2007-08-10 15:05:00,82.9,83.14,82.59,82.79,52688.882586978216,34.794,34.8947,34.6639,34.7478,52688.8826
2007-08-10 15:10:00,82.83,83.25,82.8,82.97,35645.75566138061,34.7646,34.9409,34.752,34.8234,35645.7557
2007-08-10 15:15:00,82.97,83.2,82.44,82.44,40212.868105495,34.8234,34.9199,34.6009,34.6009,40212.8681
2007-08-10 15:20:00,82.48,82.84,82.37,82.51,46673.66131912024,34.6177,34.7688,34.5716,34.6303,46673.6613
2007-08-10 15:25:00,82.49,83.17,82.36,82.76,64273.75317692691,34.6219,34.9073,34.5674,34.7352,64273.7532
2007-08-10 15:30:00,82.73,82.81,82.36,82.64,66390.21991932139,34.7227,34.7562,34.5674,34.6849,66390.2199
2007-08-10 15:35:00,82.6,82.99,82.33,82.53,56921.81607176716,34.6681,34.8318,34.5548,34.6387,56921.8161
2007-08-10 15:40:00,82.51,82.78,82.19,82.21,62045.89344809063,34.6303,34.7436,34.496,34.5044,62045.8934
2007-08-10 15:45:00,82.2,82.28,81.94,81.94,75970.01675331742,34.5002,34.5338,34.3911,34.3911,75970.0168
2007-08-10 15:50:00,81.94,82.24,81.93,82.18,92344.78576026416,34.3911,34.517,34.3869,34.4918,92344.7858
2007-08-10 15:55:00,82.19,82.32,81.41,81.69,169428.7323779997,34.496,34.5506,34.1686,34.2862,169428.7324
2007-08-13 09:30:00,83.4,83.55,82.99,83.5,55362.31426158176,35.0039,35.0668,34.8318,35.0458,55362.3143
2007-08-13 09:35:00,83.51,83.51,82.61,82.72,68061.1147159486,35.05,35.05,34.6723,34.7185,68061.1147
2007-08-13 09:40:00,82.71,82.76,81.55,81.58,36648.29253935694,34.7143,34.7352,34.2274,34.24,36648.2925
2007-08-13 09:45:00,81.54,82.1,81.34,81.96,53580.02647851273,34.2232,34.4582,34.1393,34.3995,53580.0265
2007-08-13 09:50:00,81.94,82.23,81.69,81.84,27291.28167824453,34.3911,34.5128,34.2862,34.3491,27291.2817
2007-08-13 09:55:00,81.88,82.14,81.67,82.03,50906.59480390918,34.3659,34.475,34.2778,34.4289,50906.5948
2007-08-13 10:00:00,81.98,82.4,81.87,82.13,27959.639596895417,34.4079,34.5841,34.3617,34.4708,27959.6396
2007-08-13 10:05:00,82.21,82.38,81.83,81.94,25843.172854500943,34.5044,34.5758,34.3449,34.3911,25843.1729
2007-08-13 10:10:00,81.88,82.29,81.69,81.92,25620.38688161732,34.3659,34.538,34.2862,34.3827,25620.3869
2007-08-13 10:15:00,81.91,82.03,81.73,81.87,17154.519912039417,34.3785,34.4289,34.3029,34.3617,17154.5199
2007-08-13 10:20:00,81.75,81.96,81.63,81.69,28293.81855622086,34.3113,34.3995,34.261,34.2862,28293.8186
2007-08-13 10:25:00,81.74,82.43,81.74,82.43,30855.85724438259,34.3071,34.5967,34.3071,34.5967,30855.8572
2007-08-13 10:30:00,82.45,82.68,82.42,82.5,19159.59366799208,34.6051,34.7017,34.5925,34.6261,19159.5937
2007-08-13 10:35:00,82.5,82.54,82.24,82.31,18491.23574934119,34.6261,34.6429,34.517,34.5464,18491.2357
2007-08-13 10:40:00,82.24,82.41,82.08,82.39,15483.625115412202,34.517,34.5883,34.4498,34.58,15483.6251
2007-08-13 10:45:00,82.46,82.7,82.16,82.7,20162.130545968408,34.6093,34.7101,34.4834,34.7101,20162.1305
2007-08-13 10:50:00,82.65,83.06,82.62,82.72,24283.67104431554,34.6891,34.8612,34.6765,34.7185,24283.671
2007-08-13 10:55:00,82.72,82.73,82.27,82.36,20941.88145106111,34.7185,34.7227,34.5296,34.5674,20941.8815
2007-08-13 11:00:00,82.36,82.53,82.26,82.36,18157.056790015748,34.5674,34.6387,34.5254,34.5674,18157.0568
2007-08-13 11:05:00,82.33,82.6,82.22,82.32,25508.9938951755,34.5548,34.6681,34.5086,34.5506,25508.9939
2007-08-13 11:10:00,82.28,82.75,82.28,82.69,15706.41108829583,34.5338,34.731,34.5338,34.7059,15706.4111
2007-08-13 11:15:00,82.71,82.75,82.58,82.62,15817.804074737644,34.7143,34.731,34.6597,34.6765,15817.8041
2007-08-13 11:20:00,82.62,83.16,82.59,83.07,16486.16199338853,34.6765,34.9031,34.6639,34.8654,16486.162
2007-08-13 11:25:00,83.08,83.08,82.84,82.97,10248.154752646926,34.8696,34.8696,34.7688,34.8234,10248.1548
2007-08-13 11:30:00,83.01,83.33,82.97,83.25,22835.562220571952,34.8402,34.9745,34.8234,34.9409,22835.5622
2007-08-13 11:35:00,83.22,83.49,83.22,83.39,12141.83552215777,34.9283,35.0416,34.9283,34.9997,12141.8355
2007-08-13 11:40:00,83.39,83.39,83.08,83.2,8465.866969577895,34.9997,34.9997,34.8696,34.9199,8465.867
2007-08-13 11:45:00,83.24,83.31,82.76,82.81,12253.228508599585,34.9367,34.9661,34.7352,34.7562,12253.2285
2007-08-13 11:50:00,82.85,82.87,82.59,82.64,10136.76176620511,34.773,34.7814,34.6639,34.6849,10136.7618
2007-08-13 11:55:00,82.67,82.81,82.46,82.74,16151.983034063089,34.6975,34.7562,34.6093,34.7269,16151.983
2007-08-13 12:00:00,82.77,82.79,82.55,82.63,18825.414708666634,34.7394,34.7478,34.6471,34.6807,18825.4147
2007-08-13 12:05:00,82.63,82.7,82.55,82.66,14146.90927811043,34.6807,34.7101,34.6471,34.6933,14146.9093
2007-08-13 12:10:00,82.68,82.73,82.35,82.35,23058.348193455586,34.7017,34.7227,34.5632,34.5632,23058.3482
2007-08-13 12:15:00,82.32,82.41,82.29,82.33,12587.407467925028,34.5506,34.5883,34.538,34.5548,12587.4075
2007-08-13 12:20:00,82.33,82.33,82.15,82.23,15149.446156086758,34.5548,34.5548,34.4792,34.5128,15149.4462
2007-08-13 12:25:00,82.2,82.32,81.99,81.99,16820.340952713974,34.5002,34.5506,34.4121,34.4121,16820.341
2007-08-13 12:30:00,82.03,82.1,81.94,81.94,10470.940725530554,34.4289,34.4582,34.3911,34.3911,10470.9407
2007-08-13 12:35:00,81.95,82.11,81.89,81.91,12587.407467925028,34.3953,34.4624,34.3701,34.3785,12587.4075
2007-08-13 12:40:00,81.96,82.04,81.83,81.92,17488.69887136486,34.3995,34.4331,34.3449,34.3827,17488.6989
2007-08-13 12:45:00,81.92,81.97,81.83,81.86,36425.50656647331,34.3827,34.4037,34.3449,34.3575,36425.5066
2007-08-13 12:50:00,81.86,81.91,81.77,81.77,16263.376020504904,34.3575,34.3785,34.3197,34.3197,16263.376
2007-08-13 12:55:00,81.77,81.87,81.66,81.71,36536.89955291512,34.3197,34.3617,34.2736,34.2945,36536.8996
2007-08-13 13:00:00,81.76,81.79,81.65,81.66,36982.47149868238,34.3155,34.3281,34.2694,34.2736,36982.4715
2007-08-13 13:05:00,81.65,81.68,81.54,81.57,10136.76176620511,34.2694,34.282,34.2232,34.2358,10136.7618
2007-08-13 13:10:00,81.54,81.67,81.48,81.52,13144.3724001341,34.2232,34.2778,34.198,34.2148,13144.3724
2007-08-13 13:15:00,81.49,81.72,81.46,81.69,12141.83552215777,34.2022,34.2987,34.1896,34.2862,12141.8355
2007-08-13 13:20:00,81.68,81.68,81.33,81.43,29184.962447755373,34.282,34.282,34.1351,34.177,29184.9624
2007-08-13 13:25:00,81.42,81.54,81.41,81.49,25397.60090873368,34.1728,34.2232,34.1686,34.2022,25397.6009
2007-08-13 13:30:00,81.49,81.62,81.43,81.61,11696.263576390513,34.2022,34.2568,34.177,34.2526,11696.2636
2007-08-13 13:35:00,81.62,81.72,81.62,81.66,17600.091857806678,34.2568,34.2987,34.2568,34.2736,17600.0919
2007-08-13 13:40:00,81.66,81.72,81.46,81.46,14035.516291668617,34.2736,34.2987,34.1896,34.1896,14035.5163
2007-08-13 13:45:00,81.46,81.53,81.42,81.43,10359.54773908874,34.1896,34.219,34.1728,34.177,10359.5477
2007-08-13 13:50:00,81.43,81.58,81.42,81.49,16486.16199338853,34.177,34.24,34.1728,34.2022,16486.162
2007-08-13 13:55:00,81.47,81.75,81.47,81.69,13924.1233052268,34.1938,34.3113,34.1938,34.2862,13924.1233
2007-08-13 14:00:00,81.69,81.83,81.61,81.8,20719.09547817748,34.2862,34.3449,34.2526,34.3323,20719.0955
2007-08-13 14:05:00,81.79,81.95,81.56,81.87,23615.31312566465,34.3281,34.3953,34.2316,34.3617,23615.3131
2007-08-13 14:10:00,81.83,81.85,81.67,81.72,8688.652942461524,34.3449,34.3533,34.2778,34.2987,8688.6529
2007-08-13 14:15:00,81.73,81.87,81.6,81.86,14146.90927811043,34.3029,34.3617,34.2484,34.3575,14146.9093
2007-08-13 14:20:00,81.87,82.21,81.83,82.13,22501.38326124651,34.3617,34.5044,34.3449,34.4708,22501.3833
2007-08-13 14:25:00,82.13,82.46,82.06,82.37,18936.807695108448,34.4708,34.6093,34.4414,34.5716,18936.8077
2007-08-13 14:30:00,82.32,82.33,82.06,82.06,7574.723078043379,34.5506,34.5548,34.4414,34.4414,7574.7231
2007-08-13 14:35:00,82.13,82.37,82.05,82.25,11027.905657739626,34.4708,34.5716,34.4373,34.5212,11027.9057
2007-08-13 14:40:00,82.23,82.27,82.04,82.11,7129.151132276122,34.5128,34.5296,34.4331,34.4624,7129.1511
2007-08-13 14:45:00,82.09,82.21,82.06,82.14,9245.617874670595,34.454,34.5044,34.4414,34.475,9245.6179
2007-08-13 14:50:00,82.14,82.3,82.07,82.12,15706.41108829583,34.475,34.5422,34.4456,34.4666,15706.4111
2007-08-13 14:55:00,82.15,82.23,82.05,82.05,8800.045928903339,34.4792,34.5128,34.4373,34.4373,8800.0459
2007-08-13 15:00:00,82.05,82.19,81.87,81.93,32526.752041009808,34.4373,34.496,34.3617,34.3869,32526.752
2007-08-13 15:05:00,81.92,82.11,81.85,82.02,11362.08461706507,34.3827,34.4624,34.3533,34.4247,11362.0846
2007-08-13 15:10:00,82.03,82.22,81.78,81.85,11473.477603506884,34.4289,34.5086,34.3239,34.3533,11473.4776
2007-08-13 15:15:00,81.81,82.01,81.61,81.95,19716.558600201148,34.3365,34.4205,34.2526,34.3953,19716.5586
2007-08-13 15:20:00,81.93,82.11,81.93,82.11,24617.850003640982,34.3869,34.4624,34.3869,34.4624,24617.85
2007-08-13 15:25:00,82.13,82.29,82.06,82.2,30967.250230824404,34.4708,34.538,34.4414,34.5002,30967.2502
2007-08-13 15:30:00,82.23,82.49,82.13,82.34,36648.29253935694,34.5128,34.6219,34.4708,34.559,36648.2925
2007-08-13 15:35:00,82.32,82.53,82.28,82.32,31412.82217659166,34.5506,34.6387,34.5338,34.5506,31412.8222
2007-08-13 15:40:00,82.37,82.46,82.29,82.41,21944.41832903744,34.5716,34.6093,34.538,34.5883,21944.4183
2007-08-13 15:45:00,82.38,82.41,82.17,82.31,36091.32760714787,34.5758,34.5883,34.4876,34.5464,36091.3276
2007-08-13 15:50:00,82.34,82.44,82.11,82.28,59483.854759928894,34.559,34.6009,34.4624,34.5338,59483.8548
2007-08-13 15:55:00,82.29,82.34,82.01,82.07,59929.42670569615,34.538,34.559,34.4205,34.4456,59929.4267
2007-08-14 09:30:00,81.52,81.65,81.16,81.29,51240.77376323463,34.2148,34.2694,34.0637,34.1183,51240.7738
2007-08-14 09:35:00,81.29,81.29,80.19,80.59,47230.6262513293,34.1183,34.1183,33.6566,33.8245,47230.6263
2007-08-14 09:40:00,80.6,81.06,80.47,80.79,46673.66131912024,33.8287,34.0217,33.7741,33.9084,46673.6613
2007-08-14 09:45:00,80.78,80.86,80.68,80.82,38207.79434954234,33.9042,33.9378,33.8622,33.921,38207.7943
2007-08-14 09:50:00,80.86,80.95,80.75,80.91,45336.94548181846,33.9378,33.9756,33.8916,33.9588,45336.9455
2007-08-14 09:55:00,80.9,81.29,80.89,81.26,22946.95520701377,33.9546,34.1183,33.9504,34.1057,22946.9552
2007-08-14 10:00:00,81.23,81.26,80.89,81.16,42774.90679365673,34.0931,34.1057,33.9504,34.0637,42774.9068
2007-08-14 10:05:00,81.2,81.36,80.8,80.8,34086.25385119521,34.0805,34.1477,33.9126,33.9126,34086.2539
2007-08-14 10:10:00,80.83,81.06,80.71,80.71,48567.34208863108,33.9252,34.0217,33.8748,33.8748,48567.3421
2007-08-14 10:15:00,80.71,81.14,80.67,81.14,21276.06041038655,33.8748,34.0553,33.8581,34.0553,21276.0604
2007-08-14 10:20:00,81.15,81.16,80.8,80.8,23503.92013922284,34.0595,34.0637,33.9126,33.9126,23503.9201
2007-08-14 10:25:00,80.8,80.8,80.49,80.49,34309.039824078834,33.9126,33.9126,33.7825,33.7825,34309.0398
2007-08-14 10:30:00,80.48,80.79,80.26,80.71,17934.270817132117,33.7783,33.9084,33.686,33.8748,17934.2708
2007-08-14 10:35:00,80.72,80.93,80.47,80.59,29073.56946131356,33.879,33.9672,33.7741,33.8245,29073.5695
2007-08-14 10:40:00,80.6,80.6,80.18,80.26,31412.82217659166,33.8287,33.8287,33.6524,33.686,31412.8222
2007-08-14 10:45:00,80.22,80.31,80.18,80.27,24395.06403075736,33.6692,33.707,33.6524,33.6902,24395.064
2007-08-14 10:50:00,80.27,80.27,79.55,79.65,36536.89955291512,33.6902,33.6902,33.388,33.4299,36536.8996
2007-08-14 10:55:00,79.65,80.05,79.65,79.94,42552.1208207731,33.4299,33.5978,33.4299,33.5517,42552.1208
2007-08-14 11:00:00,79.88,80.02,79.69,79.9,46228.08937335298,33.5265,33.5852,33.4467,33.5349,46228.0894
2007-08-14 11:05:00,79.88,79.91,79.59,79.66,55696.4932209072,33.5265,33.5391,33.4048,33.4341,55696.4932
2007-08-14 11:10:00,79.65,79.7,79.62,79.65,40992.6190105877,33.4299,33.4509,33.4174,33.4299,40992.619
2007-08-14 11:15:00,79.65,79.98,79.63,79.92,21498.846383270185,33.4299,33.5685,33.4216,33.5433,21498.8464
2007-08-14 11:20:00,79.97,79.97,79.55,79.72,31412.82217659166,33.5643,33.5643,33.388,33.4593,31412.8222
2007-08-14 11:25:00,79.77,79.91,79.71,79.83,49347.09299372378,33.4803,33.5391,33.4551,33.5055,49347.093
2007-08-14 11:30:00,79.84,80.02,79.83,79.92,15483.625115412202,33.5097,33.5852,33.5055,33.5433,15483.6251
2007-08-14 11:35:00,79.94,80.01,79.76,79.87,16374.769006946715,33.5517,33.581,33.4761,33.5223,16374.769
2007-08-14 11:40:00,79.87,80.12,79.83,79.83,18936.807695108448,33.5223,33.6272,33.5055,33.5055,18936.8077
2007-08-14 11:45:00,79.83,80.13,79.82,80.02,12030.442535715956,33.5055,33.6314,33.5013,33.5852,12030.4425
2007-08-14 11:50:00,80.08,80.63,80.08,80.62,15483.625115412202,33.6104,33.8413,33.6104,33.8371,15483.6251
2007-08-14 11:55:00,80.63,80.9,80.59,80.69,37762.222403775086,33.8413,33.9546,33.8245,33.8664,37762.2224
2007-08-14 12:00:00,80.67,80.71,80.38,80.51,27068.4957053609,33.8581,33.8748,33.7363,33.7909,27068.4957
2007-08-14 12:05:00,80.51,80.71,80.51,80.57,26065.95882738457,33.7909,33.8748,33.7909,33.8161,26065.9588
2007-08-14 12:10:00,80.58,80.7,80.49,80.49,10805.119684855998,33.8203,33.8706,33.7825,33.7825,10805.1197
2007-08-14 12:15:00,80.5,80.62,80.37,80.52,17711.48484424849,33.7867,33.8371,33.7321,33.7951,17711.4848
2007-08-14 12:20:00,80.53,80.6,80.4,80.48,12698.80045436684,33.7993,33.8287,33.7447,33.7783,12698.8005
2007-08-14 12:25:00,80.45,80.45,80.18,80.31,10916.51267129781,33.7657,33.7657,33.6524,33.707,10916.5127
2007-08-14 12:30:00,80.29,80.53,80.03,80.03,18491.23574934119,33.6986,33.7993,33.5894,33.5894,18491.2357
2007-08-14 12:35:00,80.11,80.25,80.11,80.15,4455.719457672576,33.623,33.6818,33.623,33.6398,4455.7195
2007-08-14 12:40:00,80.12,80.21,79.8,79.94,33083.71697321888,33.6272,33.665,33.4929,33.5517,33083.717
2007-08-14 12:45:00,79.94,80.4,79.92,80.13,25174.814935850056,33.5517,33.7447,33.5433,33.6314,25174.8149
2007-08-14 12:50:00,80.17,80.18,80.01,80.17,10136.76176620511,33.6482,33.6524,33.581,33.6482,10136.7618
2007-08-14 12:55:00,80.17,80.62,80.16,80.39,17711.48484424849,33.6482,33.8371,33.644,33.7405,17711.4848
2007-08-14 13:00:00,80.41,80.62,80.36,80.44,21498.846383270185,33.7489,33.8371,33.7279,33.7615,21498.8464
2007-08-14 13:05:00,80.39,80.59,80.34,80.56,15706.41108829583,33.7405,33.8245,33.7195,33.8119,15706.4111
2007-08-14 13:10:00,80.53,80.55,80.27,80.27,20496.30950529385,33.7993,33.8077,33.6902,33.6902,20496.3095
2007-08-14 13:15:00,80.27,80.39,80.03,80.36,31969.78710880073,33.6902,33.7405,33.5894,33.7279,31969.7871
2007-08-14 13:20:00,80.33,80.39,80.12,80.39,22055.81131547925,33.7153,33.7405,33.6272,33.7405,22055.8113
2007-08-14 13:25:00,80.36,80.45,80.17,80.26,14926.66018320313,33.7279,33.7657,33.6482,33.686,14926.6602
2007-08-14 13:30:00,80.25,80.62,80.17,80.53,32081.180095242547,33.6818,33.8371,33.6482,33.7993,32081.1801
2007-08-14 13:35:00,80.55,80.62,80.48,80.51,15706.41108829583,33.8077,33.8371,33.7783,33.7909,15706.4111
2007-08-14 13:40:00,80.49,80.53,80.35,80.39,13144.3724001341,33.7825,33.7993,33.7237,33.7405,13144.3724
2007-08-14 13:45:00,80.41,80.48,80.17,80.3,23392.527152781026,33.7489,33.7783,33.6482,33.7028,23392.5272
2007-08-14 13:50:00,80.32,80.43,80.22,80.26,25397.60090873368,33.7112,33.7573,33.6692,33.686,25397.6009
2007-08-14 13:55:00,80.26,80.45,80.21,80.31,32303.966068126178,33.686,33.7657,33.665,33.707,32303.9661
2007-08-14 14:00:00,80.3,80.51,80.21,80.45,35311.576702055165,33.7028,33.7909,33.665,33.7657,35311.5767
2007-08-14 14:05:00,80.44,80.53,80.27,80.28,24506.45701719917,33.7615,33.7993,33.6902,33.6944,24506.457
2007-08-14 14:10:00,80.27,80.54,80.24,80.35,52466.09661409458,33.6902,33.8035,33.6776,33.7237,52466.0966
2007-08-14 14:15:00,80.32,80.43,80.17,80.38,31412.82217659166,33.7112,33.7573,33.6482,33.7363,31412.8222
2007-08-14 14:20:00,80.36,80.56,80.35,80.53,23392.527152781026,33.7279,33.8119,33.7237,33.7993,23392.5272
2007-08-14 14:25:00,80.56,80.57,80.35,80.46,28962.176474871747,33.8119,33.8161,33.7237,33.7699,28962.1765
2007-08-14 14:30:00,80.46,80.46,80.06,80.27,46785.05430556205,33.7699,33.7699,33.602,33.6902,46785.0543
2007-08-14 14:35:00,80.23,80.47,80.18,80.4,20050.73755952659,33.6734,33.7741,33.6524,33.7447,20050.7376
2007-08-14 14:40:00,80.42,80.54,80.3,80.3,12141.83552215777,33.7531,33.8035,33.7028,33.7028,12141.8355
2007-08-14 14:45:00,80.32,80.43,80.04,80.37,21610.239369711995,33.7112,33.7573,33.5936,33.7321,21610.2394
2007-08-14 14:50:00,80.37,80.4,80.1,80.36,35979.93462070605,33.7321,33.7447,33.6188,33.7279,35979.9346
2007-08-14 14:55:00,80.36,80.45,80.33,80.44,22501.38326124651,33.7279,33.7657,33.7153,33.7615,22501.3833
2007-08-14 15:00:00,80.42,80.67,80.34,80.57,40212.868105495,33.7531,33.8581,33.7195,33.8161,40212.8681
2007-08-14 15:05:00,80.57,80.57,80.16,80.16,24060.885071431912,33.8161,33.8161,33.644,33.644,24060.8851
2007-08-14 15:10:00,80.13,80.39,79.99,80.26,39544.51018684411,33.6314,33.7405,33.5726,33.686,39544.5102
2007-08-14 15:15:00,80.25,80.57,80.18,80.4,36982.47149868238,33.6818,33.8161,33.6524,33.7447,36982.4715
2007-08-14 15:20:00,80.41,80.79,80.39,80.42,54025.59842427999,33.7489,33.9084,33.7405,33.7531,54025.5984
2007-08-14 15:25:00,80.47,80.62,80.39,80.44,49124.30702084016,33.7741,33.8371,33.7405,33.7615,49124.307
2007-08-14 15:30:00,80.41,80.48,80.15,80.26,54248.384397163616,33.7489,33.7783,33.6398,33.686,54248.3844
2007-08-14 15:35:00,80.16,80.43,80.14,80.39,27402.674664686343,33.644,33.7573,33.6356,33.7405,27402.6747
2007-08-14 15:40:00,80.36,80.57,80.27,80.36,82987.77489915173,33.7279,33.8161,33.6902,33.7279,82987.7749
2007-08-14 15:45:00,80.36,80.37,80.08,80.13,32860.93100033525,33.7279,33.7321,33.6104,33.6314,32860.931
2007-08-14 15:50:00,80.11,80.27,79.67,79.75,93681.50159756592,33.623,33.6902,33.4383,33.4719,93681.5016
2007-08-14 15:55:00,79.74,79.91,79.51,79.81,196051.6561375933,33.4677,33.5391,33.3712,33.4971,196051.6561
2007-08-15 09:30:00,79.57,80.82,78.34,79.45,40101.47511905318,33.7237,34.2535,33.2024,33.6729,40101.4751
2007-08-15 09:35:00,79.22,79.3,78.69,78.69,40992.6190105877,33.5754,33.6093,33.3508,33.3508,40992.619
2007-08-15 09:40:00,78.51,78.78,78.25,78.78,30521.678285057147,33.2745,33.3889,33.1643,33.3889,30521.6783
2007-08-15 09:45:00,78.78,79.24,78.56,79.18,67504.14978373953,33.3889,33.5839,33.2957,33.5585,67504.1498
2007-08-15 09:50:00,79.17,80.19,79.07,80.08,67726.93575662316,33.5542,33.9865,33.5118,33.9399,67726.9358
2007-08-15 09:55:00,80.09,80.71,79.79,79.98,47453.41222421294,33.9441,34.2069,33.817,33.8975,47453.4122
2007-08-15 10:00:00,79.98,80.1,78.69,78.8,60263.60566502159,33.8975,33.9484,33.3508,33.3974,60263.6057
2007-08-15 10:05:00,78.8,79.09,78.46,79.0,44223.01561740032,33.3974,33.5203,33.2533,33.4822,44223.0156
2007-08-15 10:10:00,78.96,79.45,78.69,79.45,34754.611769846095,33.4652,33.6729,33.3508,33.6729,34754.6118
2007-08-15 10:15:00,79.42,79.6,79.35,79.36,64719.32512269417,33.6602,33.7365,33.6305,33.6347,64719.3251
2007-08-15 10:20:00,79.37,79.87,79.18,79.65,62268.67942097425,33.639,33.8509,33.5585,33.7577,62268.6794
2007-08-15 10:25:00,79.65,81.35,79.56,81.32,67504.14978373953,33.7577,34.4782,33.7195,34.4654,67504.1498
2007-08-15 10:30:00,81.19,81.36,80.49,80.53,42552.1208207731,34.4103,34.4824,34.1137,34.1306,42552.1208
2007-08-15 10:35:00,80.53,80.53,79.67,79.77,45448.33846826028,34.1306,34.1306,33.7661,33.8085,45448.3385
2007-08-15 10:40:00,79.74,79.92,79.39,79.62,21053.27443750292,33.7958,33.8721,33.6475,33.7449,21053.2744
2007-08-15 10:45:00,79.62,79.95,79.45,79.84,17043.126925597604,33.7449,33.8848,33.6729,33.8382,17043.1269
2007-08-15 10:50:00,79.95,79.96,79.56,79.57,17488.69887136486,33.8848,33.889,33.7195,33.7237,17488.6989
2007-08-15 10:55:00,79.59,79.7,79.39,79.6,18379.842762899378,33.7322,33.7788,33.6475,33.7365,18379.8428
2007-08-15 11:00:00,79.6,79.67,79.42,79.48,15260.839142528574,33.7365,33.7661,33.6602,33.6856,15260.8391
2007-08-15 11:05:00,79.49,79.49,78.82,79.17,24729.2429900828,33.6898,33.6898,33.4059,33.5542,24729.243
2007-08-15 11:10:00,79.2,79.54,79.2,79.54,8911.438915345152,33.5669,33.711,33.5669,33.711,8911.4389
2007-08-15 11:15:00,79.56,79.63,79.5,79.59,13812.730318784988,33.7195,33.7492,33.6941,33.7322,13812.7303
2007-08-15 11:20:00,79.58,79.82,79.48,79.57,20273.52353241022,33.728,33.8297,33.6856,33.7237,20273.5235
2007-08-15 11:25:00,79.59,79.73,79.54,79.72,15817.804074737644,33.7322,33.7916,33.711,33.7873,15817.8041
2007-08-15 11:30:00,79.66,79.66,79.16,79.16,28071.03258333723,33.7619,33.7619,33.55,33.55,28071.0326
2007-08-15 11:35:00,79.2,79.21,78.59,78.62,31969.78710880073,33.5669,33.5712,33.3084,33.3211,31969.7871
2007-08-15 11:40:00,78.63,78.7,78.43,78.6,18714.02172222482,33.3254,33.355,33.2406,33.3126,18714.0217
2007-08-15 11:45:00,78.6,78.6,78.06,78.07,23058.348193455586,33.3126,33.3126,33.0838,33.088,23058.3482
2007-08-15 11:50:00,78.1,78.18,77.67,77.71,21721.63235615381,33.1007,33.1346,32.9185,32.9354,21721.6324
2007-08-15 11:55:00,77.71,77.82,77.61,77.67,19493.77262731752,32.9354,32.9821,32.893,32.9185,19493.7726
2007-08-15 12:00:00,77.67,77.83,77.59,77.71,17822.877830690304,32.9185,32.9863,32.8846,32.9354,17822.8778
2007-08-15 12:05:00,77.71,77.81,77.62,77.76,17822.877830690304,32.9354,32.9778,32.8973,32.9566,17822.8778
2007-08-15 12:10:00,77.73,77.76,77.62,77.65,19939.34457308477,32.9439,32.9566,32.8973,32.91,19939.3446
2007-08-15 12:15:00,77.7,77.9,77.67,77.76,21387.453396828365,32.9312,33.016,32.9185,32.9566,21387.4534
2007-08-15 12:20:00,77.77,77.99,77.64,77.9,35311.576702055165,32.9609,33.0541,32.9058,33.016,35311.5767
2007-08-15 12:25:00,77.9,77.94,77.76,77.76,13144.3724001341,33.016,33.0329,32.9566,32.9566,13144.3724
2007-08-15 12:30:00,77.75,77.76,77.54,77.7,18714.02172222482,32.9524,32.9566,32.8634,32.9312,18714.0217
2007-08-15 12:35:00,77.71,77.73,77.52,77.73,12364.6214950414,32.9354,32.9439,32.8549,32.9439,12364.6215
2007-08-15 12:40:00,77.74,78.07,77.74,77.99,17377.305884923047,32.9481,33.088,32.9481,33.0541,17377.3059
2007-08-15 12:45:00,78.03,78.51,78.02,78.37,15817.804074737644,33.0711,33.2745,33.0668,33.2152,15817.8041
2007-08-15 12:50:00,78.44,78.47,78.33,78.33,11807.656562832326,33.2448,33.2575,33.1982,33.1982,11807.6566
2007-08-15 12:55:00,78.35,78.41,78.09,78.12,12141.83552215777,33.2067,33.2321,33.0965,33.1092,12141.8355
2007-08-15 13:00:00,78.08,78.16,77.97,78.11,16263.376020504904,33.0922,33.1262,33.0456,33.105,16263.376
2007-08-15 13:05:00,78.09,78.19,78.03,78.04,18379.842762899378,33.0965,33.1389,33.0711,33.0753,18379.8428
2007-08-15 13:10:00,78.04,78.31,77.93,78.21,13032.979413692285,33.0753,33.1897,33.0287,33.1473,13032.9794
2007-08-15 13:15:00,78.2,78.56,78.16,78.54,16486.16199338853,33.1431,33.2957,33.1262,33.2872,16486.162
2007-08-15 13:20:00,78.55,78.88,78.46,78.88,18491.23574934119,33.2914,33.4313,33.2533,33.4313,18491.2357
2007-08-15 13:25:00,78.9,78.97,78.81,78.94,15595.018101854015,33.4398,33.4695,33.4016,33.4567,15595.0181
2007-08-15 13:30:00,78.94,79.45,78.89,79.45,17488.69887136486,33.4567,33.6729,33.4355,33.6729,17488.6989
2007-08-15 13:35:00,79.45,79.5,79.28,79.44,18714.02172222482,33.6729,33.6941,33.6008,33.6686,18714.0217
2007-08-15 13:40:00,79.46,79.79,79.41,79.75,20719.09547817748,33.6771,33.817,33.6559,33.8,20719.0955
2007-08-15 13:45:00,79.66,79.69,79.22,79.32,10805.119684855998,33.7619,33.7746,33.5754,33.6178,10805.1197
2007-08-15 13:50:00,79.22,79.56,79.19,79.47,14592.481223877689,33.5754,33.7195,33.5627,33.6814,14592.4812
2007-08-15 13:55:00,79.47,79.64,79.39,79.49,19827.951586642965,33.6814,33.7534,33.6475,33.6898,19827.9516
2007-08-15 14:00:00,79.57,79.57,79.39,79.39,9913.975793321482,33.7237,33.7237,33.6475,33.6475,9913.9758
2007-08-15 14:05:00,79.39,79.39,78.88,78.94,12810.193440808656,33.6475,33.6475,33.4313,33.4567,12810.1934
2007-08-15 14:10:00,78.91,78.95,78.46,78.47,23949.49208499009,33.444,33.461,33.2533,33.2575,23949.4921
2007-08-15 14:15:00,78.44,78.45,78.0,78.25,32081.180095242547,33.2448,33.2491,33.0583,33.1643,32081.1801
2007-08-15 14:20:00,78.27,78.64,78.27,78.53,21610.239369711995,33.1728,33.3296,33.1728,33.283,21610.2394
2007-08-15 14:25:00,78.51,78.54,78.22,78.25,16931.73393915579,33.2745,33.2872,33.1516,33.1643,16931.7339
2007-08-15 14:30:00,78.25,78.29,78.01,78.07,18379.842762899378,33.1643,33.1813,33.0626,33.088,18379.8428
2007-08-15 14:35:00,78.04,78.07,77.7,77.87,23392.527152781026,33.0753,33.088,32.9312,33.0032,23392.5272
2007-08-15 14:40:00,77.94,78.41,77.94,78.34,27514.06765112816,33.0329,33.2321,33.0329,33.2024,27514.0677
2007-08-15 14:45:00,78.33,78.47,77.53,77.53,29073.56946131356,33.1982,33.2575,32.8591,32.8591,29073.5695
2007-08-15 14:50:00,77.54,77.74,77.42,77.59,19382.379640875708,32.8634,32.9481,32.8125,32.8846,19382.3796
2007-08-15 14:55:00,77.56,77.71,77.46,77.59,16597.554979830347,32.8719,32.9354,32.8295,32.8846,16597.555
2007-08-15 15:00:00,77.62,77.85,77.48,77.48,24840.63597652461,32.8973,32.9948,32.838,32.838,24840.636
2007-08-15 15:05:00,77.55,77.64,77.29,77.32,31858.39412235892,32.8676,32.9058,32.7574,32.7701,31858.3941
2007-08-15 15:10:00,77.32,77.47,77.11,77.25,28182.425569779043,32.7701,32.8337,32.6811,32.7405,28182.4256
2007-08-15 15:15:00,77.29,77.37,77.02,77.37,20162.130545968408,32.7574,32.7913,32.643,32.7913,20162.1305
2007-08-15 15:20:00,77.44,77.66,77.37,77.55,28962.176474871747,32.821,32.9142,32.7913,32.8676,28962.1765
2007-08-15 15:25:00,77.5,77.55,77.37,77.38,17822.877830690304,32.8464,32.8676,32.7913,32.7956,17822.8778
2007-08-15 15:30:00,77.32,77.46,77.09,77.11,21053.27443750292,32.7701,32.8295,32.6727,32.6811,21053.2744
2007-08-15 15:35:00,77.14,77.42,77.07,77.37,22389.99027480469,32.6939,32.8125,32.6642,32.7913,22389.9903
2007-08-15 15:40:00,77.42,77.58,77.38,77.52,40435.65407837863,32.8125,32.8803,32.7956,32.8549,40435.6541
2007-08-15 15:45:00,77.47,77.71,77.46,77.57,39878.68914616956,32.8337,32.9354,32.8295,32.8761,39878.6891
2007-08-15 15:50:00,77.63,77.64,77.16,77.17,52688.882586978216,32.9015,32.9058,32.7023,32.7066,52688.8826
2007-08-15 15:55:00,77.19,77.27,76.68,76.97,81985.2380211754,32.715,32.7489,32.4989,32.6218,81985.238
2007-08-16 09:30:00,75.5,76.23,75.41,75.73,49904.05792593285,31.9988,32.3082,31.9606,32.0963,49904.0579
2007-08-16 09:35:00,75.75,76.49,75.68,75.88,79423.19933301368,32.1047,32.4184,32.0751,32.1598,79423.1993
2007-08-16 09:40:00,75.8,76.84,75.79,76.75,48344.55611574745,32.1259,32.5667,32.1217,32.5286,48344.5561
2007-08-16 09:45:00,76.76,77.2,76.59,77.11,51574.95272256007,32.5328,32.7193,32.4607,32.6811,51574.9527
2007-08-16 09:50:00,77.03,77.39,76.67,76.75,38430.58032242597,32.6472,32.7998,32.4947,32.5286,38430.5803
2007-08-16 09:55:00,76.76,76.78,75.86,75.94,36648.29253935694,32.5328,32.5413,32.1514,32.1853,36648.2925
2007-08-16 10:00:00,76.01,76.47,75.92,76.47,32526.752041009808,32.2149,32.4099,32.1768,32.4099,32526.752
2007-08-16 10:05:00,76.41,76.64,76.22,76.4,26288.7448002682,32.3845,32.4819,32.3039,32.3802,26288.7448
2007-08-16 10:10:00,76.32,76.45,76.29,76.44,33195.109959660695,32.3463,32.4014,32.3336,32.3972,33195.11
2007-08-16 10:15:00,76.42,76.57,76.18,76.57,24283.67104431554,32.3887,32.4523,32.287,32.4523,24283.671
2007-08-16 10:20:00,76.57,76.68,76.27,76.42,40658.44005126226,32.4523,32.4989,32.3251,32.3887,40658.4401
2007-08-16 10:25:00,76.39,76.54,76.12,76.23,34086.25385119521,32.376,32.4396,32.2616,32.3082,34086.2539
2007-08-16 10:30:00,76.24,76.83,76.14,76.82,41326.79796991315,32.3124,32.5625,32.27,32.5582,41326.798
2007-08-16 10:35:00,76.83,77.12,76.64,77.12,35757.148647822425,32.5625,32.6854,32.4819,32.6854,35757.1486
2007-08-16 10:40:00,77.14,77.33,76.85,77.33,22389.99027480469,32.6939,32.7744,32.5709,32.7744,22389.9903
2007-08-16 10:45:00,77.32,77.69,77.1,77.1,42886.29978009855,32.7701,32.927,32.6769,32.6769,42886.2998
2007-08-16 10:50:00,77.15,77.52,77.02,77.36,35422.96968849698,32.6981,32.8549,32.643,32.7871,35422.9697
2007-08-16 10:55:00,77.32,77.61,77.2,77.21,29519.141407080817,32.7701,32.893,32.7193,32.7235,29519.1414
2007-08-16 11:00:00,77.29,77.9,77.17,77.9,27179.88869180272,32.7574,33.016,32.7066,33.016,27179.8887
2007-08-16 11:05:00,77.96,78.13,77.61,77.89,57255.99503109261,33.0414,33.1134,32.893,33.0117,57255.995
2007-08-16 11:10:00,77.88,78.45,77.82,78.03,46562.26833267842,33.0075,33.2491,32.9821,33.0711,46562.2683
2007-08-16 11:15:00,78.02,78.03,77.11,77.2,70734.54639055215,33.0668,33.0711,32.6811,32.7193,70734.5464
2007-08-16 11:20:00,77.24,77.75,77.11,77.27,58815.49684127801,32.7362,32.9524,32.6811,32.7489,58815.4968
2007-08-16 11:25:00,77.27,77.86,77.27,77.86,27959.639596895417,32.7489,32.999,32.7489,32.999,27959.6396
2007-08-16 11:30:00,77.82,78.15,77.4,77.4,34309.039824078834,32.9821,33.1219,32.804,32.804,34309.0398
2007-08-16 11:35:00,77.42,77.48,76.82,77.36,67949.72172950678,32.8125,32.838,32.5582,32.7871,67949.7217
2007-08-16 11:40:00,77.39,78.09,77.39,78.03,23838.09909854828,32.7998,33.0965,32.7998,33.0711,23838.0991
2007-08-16 11:45:00,78.09,78.09,77.45,77.58,23281.13416633921,33.0965,33.0965,32.8252,32.8803,23281.1342
2007-08-16 11:50:00,77.65,77.75,77.21,77.36,30744.464257940777,32.91,32.9524,32.7235,32.7871,30744.4643
2007-08-16 11:55:00,77.39,77.81,77.39,77.52,23838.09909854828,32.7998,32.9778,32.7998,32.8549,23838.0991
2007-08-16 12:00:00,77.48,77.77,76.9,77.59,47676.19819709656,32.838,32.9609,32.5921,32.8846,47676.1982
2007-08-16 12:05:00,77.59,77.6,76.68,76.73,31524.21516303348,32.8846,32.8888,32.4989,32.5201,31524.2152
2007-08-16 12:10:00,76.68,77.15,76.61,76.76,71402.90430920303,32.4989,32.6981,32.4692,32.5328,71402.9043
2007-08-16 12:15:00,76.76,77.24,76.72,77.2,28293.81855622086,32.5328,32.7362,32.5158,32.7193,28293.8186
2007-08-16 12:20:00,77.28,77.85,77.28,77.72,29630.53439352263,32.7532,32.9948,32.7532,32.9397,29630.5344
2007-08-16 12:25:00,77.71,77.91,77.56,77.71,17711.48484424849,32.9354,33.0202,32.8719,32.9354,17711.4848
2007-08-16 12:30:00,77.7,78.07,77.67,77.99,20496.30950529385,32.9312,33.088,32.9185,33.0541,20496.3095
2007-08-16 12:35:00,78.05,78.07,77.64,77.65,26177.351813826383,33.0795,33.088,32.9058,32.91,26177.3518
2007-08-16 12:40:00,77.62,77.65,76.9,77.06,34531.82579696247,32.8973,32.91,32.5921,32.6599,34531.8258
2007-08-16 12:45:00,77.09,77.15,76.79,76.89,31524.21516303348,32.6727,32.6981,32.5455,32.5879,31524.2152
2007-08-16 12:50:00,76.93,77.72,76.84,77.68,24060.885071431912,32.6048,32.9397,32.5667,32.9227,24060.8851
2007-08-16 12:55:00,77.71,77.72,76.85,77.05,22501.38326124651,32.9354,32.9397,32.5709,32.6557,22501.3833
2007-08-16 13:00:00,77.08,77.24,76.85,77.22,19270.98665443389,32.6684,32.7362,32.5709,32.7278,19270.9867
2007-08-16 13:05:00,77.15,77.55,77.12,77.44,36648.29253935694,32.6981,32.8676,32.6854,32.821,36648.2925
2007-08-16 13:10:00,77.44,78.03,77.4,77.81,24729.2429900828,32.821,33.0711,32.804,32.9778,24729.243
2007-08-16 13:15:00,77.87,78.75,77.72,78.75,39210.33122751867,33.0032,33.3762,32.9397,33.3762,39210.3312
2007-08-16 13:20:00,78.67,78.75,78.26,78.37,31747.001135917104,33.3423,33.3762,33.1685,33.2152,31747.0011
2007-08-16 13:25:00,78.4,78.5,78.02,78.07,34420.43281052065,33.2279,33.2703,33.0668,33.088,34420.4328
2007-08-16 13:30:00,78.1,78.43,78.07,78.15,42774.90679365673,33.1007,33.2406,33.088,33.1219,42774.9068
2007-08-16 13:35:00,78.15,78.97,78.14,78.74,45782.51742758572,33.1219,33.4695,33.1177,33.372,45782.5174
2007-08-16 13:40:00,78.75,78.86,78.3,78.47,50238.236885258295,33.3762,33.4228,33.1855,33.2575,50238.2369
2007-08-16 13:45:00,78.47,78.49,77.85,77.93,54693.95634293087,33.2575,33.266,32.9948,33.0287,54693.9563
2007-08-16 13:50:00,77.93,77.96,77.41,77.79,57478.78100397623,33.0287,33.0414,32.8083,32.9693,57478.781
2007-08-16 13:55:00,77.88,78.0,77.66,77.89,24729.2429900828,33.0075,33.0583,32.9142,33.0117,24729.243
2007-08-16 14:00:00,77.98,78.62,77.69,78.62,26511.53077315183,33.0499,33.3211,32.927,33.3211,26511.5308
2007-08-16 14:05:00,78.66,78.86,78.24,78.24,36202.72059358968,33.3381,33.4228,33.1601,33.1601,36202.7206
2007-08-16 14:10:00,78.27,78.78,77.99,78.78,34420.43281052065,33.1728,33.3889,33.0541,33.3889,34420.4328
2007-08-16 14:15:00,78.73,79.16,78.23,78.44,63159.823312508765,33.3677,33.55,33.1558,33.2448,63159.8233
2007-08-16 14:20:00,78.44,78.51,78.13,78.2,30298.89231217352,33.2448,33.2745,33.1134,33.1431,30298.8923
2007-08-16 14:25:00,78.21,78.84,78.21,78.63,32303.966068126178,33.1473,33.4144,33.1473,33.3254,32303.9661
2007-08-16 14:30:00,78.62,78.66,77.61,77.91,58815.49684127801,33.3211,33.3381,32.893,33.0202,58815.4968
2007-08-16 14:35:00,77.99,78.12,77.74,78.09,30633.07127149896,33.0541,33.1092,32.9481,33.0965,30633.0713
2007-08-16 14:40:00,78.09,78.19,78.0,78.09,31078.643217266217,33.0965,33.1389,33.0583,33.0965,31078.6432
2007-08-16 14:45:00,78.13,78.34,77.97,78.19,50238.236885258295,33.1134,33.2024,33.0456,33.1389,50238.2369
2007-08-16 14:50:00,78.19,78.19,77.75,77.81,37316.65045800783,33.1389,33.1389,32.9524,32.9778,37316.6505
2007-08-16 14:55:00,77.85,77.88,77.51,77.64,22278.59728836288,32.9948,33.0075,32.8507,32.9058,22278.5973
2007-08-16 15:00:00,77.66,77.69,77.02,77.16,32415.35905456799,32.9142,32.927,32.643,32.7023,32415.3591
2007-08-16 15:05:00,77.11,77.23,76.72,76.85,39321.724213960486,32.6811,32.732,32.5158,32.5709,39321.7242
2007-08-16 15:10:00,76.81,77.15,76.36,77.11,48344.55611574745,32.554,32.6981,32.3633,32.6811,48344.5561
2007-08-16 15:15:00,77.08,77.65,77.04,77.22,35645.75566138061,32.6684,32.91,32.6515,32.7278,35645.7557
2007-08-16 15:20:00,77.28,77.72,77.27,77.47,25397.60090873368,32.7532,32.9397,32.7489,32.8337,25397.6009
2007-08-16 15:25:00,77.47,78.41,77.27,78.29,47453.41222421294,32.8337,33.2321,32.7489,33.1813,47453.4122
2007-08-16 15:30:00,78.25,78.45,78.15,78.19,63159.823312508765,33.1643,33.2491,33.1219,33.1389,63159.8233
2007-08-16 15:35:00,78.19,78.78,78.15,78.6,103595.4773908874,33.1389,33.3889,33.1219,33.3126,103595.4774
2007-08-16 15:40:00,78.59,79.78,78.52,79.59,85215.63462798802,33.3084,33.8127,33.2787,33.7322,85215.6346
2007-08-16 15:45:00,79.57,79.59,78.86,78.86,68729.47263459949,33.7237,33.7322,33.4228,33.4228,68729.4726
2007-08-16 15:50:00,78.93,79.45,78.79,79.22,84881.45566866257,33.4525,33.6729,33.3932,33.5754,84881.4557
2007-08-16 15:55:00,79.32,79.9,79.09,79.52,170431.26925597605,33.6178,33.8636,33.5203,33.7026,170431.2693
2007-08-17 09:30:00,82.59,84.33,80.8,80.88,1002.5368779763296,35.0037,35.7412,34.2451,34.279,1002.5369
2007-08-17 09:35:00,80.89,80.89,80.89,80.89,111.3929864418144,34.2832,34.2832,34.2832,34.2832,111.393
2007-08-17 09:40:00,83.5,85.64,80.98,81.27,1893.6807695108448,35.3894,36.2964,34.3213,34.4442,1893.6808
2007-08-17 09:45:00,84.84,85.99,82.03,82.49,10693.726698414182,35.9573,36.4447,34.7664,34.9613,10693.7267
2007-08-17 09:50:00,82.95,83.61,82.66,83.1,296639.52289455174,35.1563,35.436,35.0334,35.2198,296639.5229
2007-08-17 09:55:00,82.97,83.57,82.28,82.57,75301.65883466654,35.1648,35.419,34.8723,34.9952,75301.6588
2007-08-17 10:00:00,82.57,82.92,81.99,82.85,146481.77717098594,34.9952,35.1436,34.7494,35.1139,146481.7772
2007-08-17 10:05:00,82.86,83.16,81.76,82.38,109499.30567230356,35.1181,35.2453,34.6519,34.9147,109499.3057
2007-08-17 10:10:00,82.45,82.58,81.16,82.14,99696.72286542389,34.9444,34.9995,34.3976,34.813,99696.7229
2007-08-17 10:15:00,82.14,82.53,81.94,82.53,78197.87648215372,34.813,34.9783,34.7282,34.9783,78197.8765
2007-08-17 10:20:00,82.53,83.29,82.26,82.26,50461.02285814193,34.9783,35.3004,34.8638,34.8638,50461.0229
2007-08-17 10:25:00,82.29,82.58,82.14,82.45,41660.97692923859,34.8765,34.9995,34.813,34.9444,41660.9769
2007-08-17 10:30:00,82.43,82.51,81.56,81.62,70623.15340411033,34.9359,34.9698,34.5672,34.5926,70623.1534
2007-08-17 10:35:00,81.55,82.28,81.46,81.67,48010.37715642201,34.5629,34.8723,34.5248,34.6138,48010.3772
2007-08-17 10:40:00,81.68,81.76,80.39,80.61,44557.19457672576,34.618,34.6519,34.0713,34.1645,44557.1946
2007-08-17 10:45:00,80.62,81.15,80.14,80.19,64830.71810913598,34.1688,34.3934,33.9653,33.9865,64830.7181
2007-08-17 10:50:00,80.27,81.24,80.01,80.54,98805.57897388938,34.0204,34.4315,33.9102,34.1349,98805.579
2007-08-17 10:55:00,80.54,80.77,80.37,80.71,54916.7423158145,34.1349,34.2323,34.0628,34.2069,54916.7423
2007-08-17 11:00:00,80.7,81.08,80.44,80.76,42106.54887500584,34.2027,34.3637,34.0925,34.2281,42106.5489
2007-08-17 11:05:00,80.71,80.81,80.3,80.53,39321.724213960486,34.2069,34.2493,34.0331,34.1306,39321.7242
2007-08-17 11:10:00,80.53,81.17,80.26,81.06,104263.83530953828,34.1306,34.4019,34.0162,34.3552,104263.8353
2007-08-17 11:15:00,81.04,81.21,80.65,80.86,31635.60814947529,34.3468,34.4188,34.1815,34.2705,31635.6081
2007-08-17 11:20:00,80.86,80.87,80.43,80.47,26065.95882738457,34.2705,34.2747,34.0882,34.1052,26065.9588
2007-08-17 11:25:00,80.44,81.01,80.42,80.96,20162.130545968408,34.0925,34.3341,34.084,34.3129,20162.1305
2007-08-17 11:30:00,80.97,81.07,80.61,80.72,16263.376020504904,34.3171,34.3595,34.1645,34.2111,16263.376
2007-08-17 11:35:00,80.69,81.62,80.68,81.52,37316.65045800783,34.1984,34.5926,34.1942,34.5502,37316.6505
2007-08-17 11:40:00,81.55,81.6,81.04,81.23,24506.45701719917,34.5629,34.5841,34.3468,34.4273,24506.457
2007-08-17 11:45:00,81.24,81.29,81.0,81.06,20384.916518852035,34.4315,34.4527,34.3298,34.3552,20384.9165
2007-08-17 11:50:00,81.07,81.45,80.94,81.03,29630.53439352263,34.3595,34.5205,34.3044,34.3425,29630.5344
2007-08-17 11:55:00,81.03,81.09,80.77,81.04,22055.81131547925,34.3425,34.368,34.2323,34.3468,22055.8113
2007-08-17 12:00:00,81.06,81.54,81.01,81.53,24172.27805787373,34.3552,34.5587,34.3341,34.5544,24172.2781
2007-08-17 12:05:00,81.5,81.66,81.32,81.49,13255.765386575917,34.5417,34.6095,34.4654,34.5375,13255.7654
2007-08-17 12:10:00,81.43,81.61,81.36,81.61,10582.33371197237,34.5121,34.5883,34.4824,34.5883,10582.3337
2007-08-17 12:15:00,81.61,81.8,81.41,81.45,18491.23574934119,34.5883,34.6689,34.5036,34.5205,18491.2357
2007-08-17 12:20:00,81.44,81.79,81.39,81.57,22389.99027480469,34.5163,34.6646,34.4951,34.5714,22389.9903
2007-08-17 12:25:00,81.62,81.74,81.43,81.74,13478.551359459543,34.5926,34.6434,34.5121,34.6434,13478.5514
2007-08-17 12:30:00,81.74,82.46,81.7,82.35,42886.29978009855,34.6434,34.9486,34.6265,34.902,42886.2998
2007-08-17 12:35:00,82.37,82.5,81.95,81.95,25731.77986805913,34.9105,34.9656,34.7324,34.7324,25731.7799
2007-08-17 12:40:00,81.87,82.44,81.76,82.38,23503.92013922284,34.6985,34.9401,34.6519,34.9147,23503.9201
2007-08-17 12:45:00,82.4,82.56,82.13,82.16,18045.66380357393,34.9232,34.991,34.8087,34.8215,18045.6638
2007-08-17 12:50:00,82.11,82.29,81.84,82.2,29296.355434197187,34.8003,34.8765,34.6858,34.8384,29296.3554
2007-08-17 12:55:00,82.13,82.15,81.81,81.83,25954.56584094276,34.8087,34.8172,34.6731,34.6816,25954.5658
2007-08-17 13:00:00,81.78,82.16,81.76,81.98,19939.34457308477,34.6604,34.8215,34.6519,34.7452,19939.3446
2007-08-17 13:05:00,81.99,82.33,81.94,82.12,14926.66018320313,34.7494,34.8935,34.7282,34.8045,14926.6602
2007-08-17 13:10:00,82.11,82.48,82.04,82.46,26177.351813826383,34.8003,34.9571,34.7706,34.9486,26177.3518
2007-08-17 13:15:00,82.49,82.81,82.39,82.39,22612.776247688325,34.9613,35.0969,34.9189,34.9189,22612.7762
2007-08-17 13:20:00,82.38,82.78,82.17,82.17,17265.912898481234,34.9147,35.0842,34.8257,34.8257,17265.9129
2007-08-17 13:25:00,82.17,82.37,82.01,82.01,11027.905657739626,34.8257,34.9105,34.7579,34.7579,11027.9057
2007-08-17 13:30:00,82.05,82.13,81.75,82.05,19493.77262731752,34.7748,34.8087,34.6477,34.7748,19493.7726
2007-08-17 13:35:00,82.07,82.31,82.07,82.23,12253.228508599585,34.7833,34.885,34.7833,34.8511,12253.2285
2007-08-17 13:40:00,82.25,82.25,81.78,82.04,16040.590047621274,34.8596,34.8596,34.6604,34.7706,16040.59
2007-08-17 13:45:00,82.05,82.14,81.76,81.85,26400.137786710013,34.7748,34.813,34.6519,34.6901,26400.1378
2007-08-17 13:50:00,81.83,81.88,81.2,81.22,23503.92013922284,34.6816,34.7028,34.4146,34.4231,23503.9201
2007-08-17 13:55:00,81.19,81.38,80.81,81.38,28405.21154266268,34.4103,34.4909,34.2493,34.4909,28405.2115
2007-08-17 14:00:00,81.4,81.41,80.9,81.05,15260.839142528574,34.4993,34.5036,34.2874,34.351,15260.8391
2007-08-17 14:05:00,81.08,81.34,80.99,81.2,13924.1233052268,34.3637,34.4739,34.3256,34.4146,13924.1233
2007-08-17 14:10:00,81.17,81.3,81.01,81.26,18491.23574934119,34.4019,34.457,34.3341,34.44,18491.2357
2007-08-17 14:15:00,81.31,81.64,81.24,81.6,17822.877830690304,34.4612,34.6011,34.4315,34.5841,17822.8778
2007-08-17 14:20:00,81.68,81.75,81.18,81.54,33863.46787831158,34.618,34.6477,34.4061,34.5587,33863.4679
2007-08-17 14:25:00,81.56,81.89,81.4,81.61,15149.446156086758,34.5672,34.707,34.4993,34.5883,15149.4462
2007-08-17 14:30:00,81.67,81.71,81.32,81.67,15149.446156086758,34.6138,34.6307,34.4654,34.6138,15149.4462
2007-08-17 14:35:00,81.61,81.67,81.41,81.41,7463.330091601565,34.5883,34.6138,34.5036,34.5036,7463.3301
2007-08-17 14:40:00,81.36,81.63,81.29,81.62,14258.302264552243,34.4824,34.5968,34.4527,34.5926,14258.3023
2007-08-17 14:45:00,81.62,81.86,81.6,81.86,10359.54773908874,34.5926,34.6943,34.5841,34.6943,10359.5477
2007-08-17 14:50:00,81.85,81.89,81.68,81.68,7351.937105159751,34.6901,34.707,34.618,34.618,7351.9371
2007-08-17 14:55:00,81.68,81.89,81.67,81.85,11473.477603506884,34.618,34.707,34.6138,34.6901,11473.4776
2007-08-17 15:00:00,81.87,82.29,81.68,82.21,22167.204301921065,34.6985,34.8765,34.618,34.8426,22167.2043
2007-08-17 15:05:00,82.21,82.59,82.13,82.55,32972.32398677706,34.8426,35.0037,34.8087,34.9867,32972.324
2007-08-17 15:10:00,82.49,82.7,82.38,82.63,27736.853624011783,34.9613,35.0503,34.9147,35.0207,27736.8536
2007-08-17 15:15:00,82.69,82.69,82.09,82.34,28071.03258333723,35.0461,35.0461,34.7918,34.8977,28071.0326
2007-08-17 15:20:00,82.34,82.52,82.01,82.01,18268.44977645756,34.8977,34.974,34.7579,34.7579,18268.4498
2007-08-17 15:25:00,82.01,82.01,81.43,81.67,23503.92013922284,34.7579,34.7579,34.5121,34.6138,23503.9201
2007-08-17 15:30:00,81.67,82.29,81.67,82.11,41326.79796991315,34.6138,34.8765,34.6138,34.8003,41326.798
2007-08-17 15:35:00,82.11,82.55,82.1,82.51,54916.7423158145,34.8003,34.9867,34.796,34.9698,54916.7423
2007-08-17 15:40:00,82.5,82.59,81.67,82.16,59372.46177348708,34.9656,35.0037,34.6138,34.8215,59372.4618
2007-08-17 15:45:00,82.16,82.27,81.78,82.23,53134.45453274547,34.8215,34.8681,34.6604,34.8511,53134.4545
2007-08-17 15:50:00,82.2,82.25,81.93,81.96,45336.94548181846,34.8384,34.8596,34.724,34.7367,45336.9455
2007-08-17 15:55:00,81.95,82.12,81.94,82.08,60486.39163790522,34.7324,34.8045,34.7282,34.7875,60486.3916
2007-08-20 09:30:00,82.16,82.28,81.66,81.77,21387.453396828365,34.8215,34.8723,34.6095,34.6562,21387.4534
2007-08-20 09:35:00,81.68,81.91,81.23,81.37,45559.731454702094,34.618,34.7155,34.4273,34.4866,45559.7315
2007-08-20 09:40:00,81.37,82.25,81.23,82.01,73185.19209227206,34.4866,34.8596,34.4273,34.7579,73185.1921
2007-08-20 09:45:00,82.01,82.74,81.77,82.48,85995.38553308073,34.7579,35.0673,34.6562,34.9571,85995.3855
2007-08-20 09:50:00,82.45,82.6,81.95,81.95,27848.2466104536,34.9444,35.0079,34.7324,34.7324,27848.2466
2007-08-20 09:55:00,81.99,82.32,81.99,82.18,36536.89955291512,34.7494,34.8893,34.7494,34.8299,36536.8996
2007-08-20 10:00:00,82.17,82.57,82.05,82.24,46562.26833267842,34.8257,34.9952,34.7748,34.8554,46562.2683
2007-08-20 10:05:00,82.23,82.74,82.17,82.61,36759.68552579876,34.8511,35.0673,34.8257,35.0122,36759.6855
2007-08-20 10:10:00,82.6,82.86,82.6,82.62,38096.40136310053,35.0079,35.1181,35.0079,35.0164,38096.4014
2007-08-20 10:15:00,82.62,83.13,82.61,83.09,30521.678285057147,35.0164,35.2326,35.0122,35.2156,30521.6783
2007-08-20 10:20:00,83.08,83.15,82.81,82.84,32749.538013893434,35.2114,35.241,35.0969,35.1097,32749.538
2007-08-20 10:25:00,82.83,82.95,82.77,82.95,24395.06403075736,35.1054,35.1563,35.08,35.1563,24395.064
2007-08-20 10:30:00,82.9,82.94,82.75,82.94,31747.001135917104,35.1351,35.152,35.0715,35.152,31747.0011
2007-08-20 10:35:00,82.9,83.04,82.72,82.74,55250.92127513995,35.1351,35.1944,35.0588,35.0673,55250.9213
2007-08-20 10:40:00,82.73,83.37,81.95,82.91,74744.69390245747,35.063,35.3343,34.7324,35.1393,74744.6939
2007-08-20 10:45:00,82.89,82.99,82.75,82.75,22501.38326124651,35.1308,35.1732,35.0715,35.0715,22501.3833
2007-08-20 10:50:00,82.75,83.04,82.75,82.89,37539.43643089145,35.0715,35.1944,35.0715,35.1308,37539.4364
2007-08-20 10:55:00,82.91,83.01,82.77,82.93,26288.7448002682,35.1393,35.1817,35.08,35.1478,26288.7448
2007-08-20 11:00:00,82.96,83.05,82.79,82.81,38319.18733598416,35.1605,35.1987,35.0885,35.0969,38319.1873
2007-08-20 11:05:00,82.84,83.1,82.8,83.09,36536.89955291512,35.1097,35.2198,35.0927,35.2156,36536.8996
2007-08-20 11:10:00,83.09,83.38,83.09,83.38,45671.124441143904,35.2156,35.3385,35.2156,35.3385,45671.1244
2007-08-20 11:15:00,83.38,83.4,83.14,83.33,25954.56584094276,35.3385,35.347,35.2368,35.3173,25954.5658
2007-08-20 11:20:00,83.32,83.49,83.25,83.4,37650.82941733327,35.3131,35.3851,35.2834,35.347,37650.8294
2007-08-20 11:25:00,83.4,83.48,83.03,83.36,47787.59118353838,35.347,35.3809,35.1902,35.33,47787.5912
2007-08-20 11:30:00,83.38,83.41,83.17,83.41,30855.85724438259,35.3385,35.3512,35.2495,35.3512,30855.8572
2007-08-20 11:35:00,83.43,83.55,83.36,83.47,29296.355434197187,35.3597,35.4106,35.33,35.3767,29296.3554
2007-08-20 11:40:00,83.48,83.57,83.34,83.5,16708.94796627216,35.3809,35.419,35.3216,35.3894,16708.948
2007-08-20 11:45:00,83.48,83.51,83.1,83.18,20050.73755952659,35.3809,35.3936,35.2198,35.2538,20050.7376
2007-08-20 11:50:00,83.11,83.11,82.5,82.56,28071.03258333723,35.2241,35.2241,34.9656,34.991,28071.0326
2007-08-20 11:55:00,82.56,82.59,82.1,82.17,19827.951586642965,34.991,35.0037,34.796,34.8257,19827.9516
2007-08-20 12:00:00,82.15,82.38,82.05,82.27,21387.453396828365,34.8172,34.9147,34.7748,34.8681,21387.4534
2007-08-20 12:05:00,82.36,82.59,82.22,82.32,13589.944345901358,34.9062,35.0037,34.8469,34.8893,13589.9443
2007-08-20 12:10:00,82.35,82.35,81.75,81.95,18491.23574934119,34.902,34.902,34.6477,34.7324,18491.2357
2007-08-20 12:15:00,81.95,82.04,81.72,81.83,36091.32760714787,34.7324,34.7706,34.635,34.6816,36091.3276
2007-08-20 12:20:00,81.85,83.38,81.62,81.72,29853.32036640626,34.6901,35.3385,34.5926,34.635,29853.3204
2007-08-20 12:25:00,81.75,82.05,81.7,81.85,31412.82217659166,34.6477,34.7748,34.6265,34.6901,31412.8222
2007-08-20 12:30:00,81.81,81.99,81.71,81.99,13589.944345901358,34.6731,34.7494,34.6307,34.7494,13589.9443
2007-08-20 12:35:00,81.97,82.08,81.89,81.92,13144.3724001341,34.7409,34.7875,34.707,34.7197,13144.3724
2007-08-20 12:40:00,81.94,81.97,81.46,81.54,15038.053169644943,34.7282,34.7409,34.5248,34.5587,15038.0532
2007-08-20 12:45:00,81.63,82.03,81.59,81.93,15260.839142528574,34.5968,34.7664,34.5799,34.724,15260.8391
2007-08-20 12:50:00,81.99,82.29,81.84,82.09,16931.73393915579,34.7494,34.8765,34.6858,34.7918,16931.7339
2007-08-20 12:55:00,82.05,82.12,81.78,81.78,15817.804074737644,34.7748,34.8045,34.6604,34.6604,15817.8041
2007-08-20 13:00:00,81.76,82.02,81.69,81.95,22389.99027480469,34.6519,34.7621,34.6223,34.7324,22389.9903
2007-08-20 13:05:00,82.01,82.23,81.81,82.17,19939.34457308477,34.7579,34.8511,34.6731,34.8257,19939.3446
2007-08-20 13:10:00,82.24,82.24,81.86,82.14,15483.625115412202,34.8554,34.8554,34.6943,34.813,15483.6251
2007-08-20 13:15:00,82.11,82.33,81.93,82.04,27068.4957053609,34.8003,34.8935,34.724,34.7706,27068.4957
2007-08-20 13:20:00,82.02,82.11,81.73,81.85,16151.983034063089,34.7621,34.8003,34.6392,34.6901,16151.983
2007-08-20 13:25:00,81.85,82.11,81.82,82.1,9245.617874670595,34.6901,34.8003,34.6774,34.796,9245.6179
2007-08-20 13:30:00,82.09,82.09,81.82,81.91,14592.481223877689,34.7918,34.7918,34.6774,34.7155,14592.4812
2007-08-20 13:35:00,81.9,81.94,81.69,81.8,26511.53077315183,34.7113,34.7282,34.6223,34.6689,26511.5308
2007-08-20 13:40:00,81.8,82.5,81.76,82.35,28293.81855622086,34.6689,34.9656,34.6519,34.902,28293.8186
2007-08-20 13:45:00,82.42,83.02,82.27,83.02,22724.16923413014,34.9316,35.1859,34.8681,35.1859,22724.1692
2007-08-20 13:50:00,83.02,83.04,82.76,82.81,13701.337332343172,35.1859,35.1944,35.0757,35.0969,13701.3373
2007-08-20 13:55:00,82.81,83.02,82.42,82.48,20384.916518852035,35.0969,35.1859,34.9316,34.9571,20384.9165
2007-08-20 14:00:00,82.46,82.46,82.11,82.3,14815.267196761317,34.9486,34.9486,34.8003,34.8808,14815.2672
2007-08-20 14:05:00,82.26,82.53,82.17,82.39,12810.193440808656,34.8638,34.9783,34.8257,34.9189,12810.1934
2007-08-20 14:10:00,82.34,82.78,82.29,82.61,18157.056790015748,34.8977,35.0842,34.8765,35.0122,18157.0568
2007-08-20 14:15:00,82.63,82.64,82.33,82.54,15817.804074737644,35.0207,35.0249,34.8935,34.9825,15817.8041
2007-08-20 14:20:00,82.63,82.85,82.47,82.66,20830.48846461929,35.0207,35.1139,34.9528,35.0334,20830.4885
2007-08-20 14:25:00,82.6,82.95,82.5,82.91,13924.1233052268,35.0079,35.1563,34.9656,35.1393,13924.1233
2007-08-20 14:30:00,82.94,83.44,82.9,83.26,28962.176474871747,35.152,35.3639,35.1351,35.2877,28962.1765
2007-08-20 14:35:00,83.33,83.69,83.33,83.58,39433.117200402296,35.3173,35.4699,35.3173,35.4233,39433.1172
2007-08-20 14:40:00,83.59,83.59,83.24,83.24,19159.59366799208,35.4275,35.4275,35.2792,35.2792,19159.5937
2007-08-20 14:45:00,83.23,83.54,83.23,83.33,20607.702491735665,35.2749,35.4063,35.2749,35.3173,20607.7025
2007-08-20 14:50:00,83.25,83.49,83.24,83.47,15706.41108829583,35.2834,35.3851,35.2792,35.3767,15706.4111
2007-08-20 14:55:00,83.49,83.85,83.41,83.85,29964.71335284808,35.3851,35.5377,35.3512,35.5377,29964.7134
2007-08-20 15:00:00,83.85,84.0,83.65,83.8,25508.9938951755,35.5377,35.6013,35.453,35.5165,25508.9939
2007-08-20 15:05:00,83.81,84.09,83.66,84.01,18045.66380357393,35.5208,35.6394,35.4572,35.6055,18045.6638
2007-08-20 15:10:00,84.0,84.48,83.86,84.21,26957.102718919086,35.6013,35.8047,35.542,35.6903,26957.1027
2007-08-20 15:15:00,84.2,84.41,84.02,84.03,20050.73755952659,35.6861,35.7751,35.6098,35.614,20050.7376
2007-08-20 15:20:00,84.02,84.38,83.97,84.21,27514.06765112816,35.6098,35.7623,35.5886,35.6903,27514.0677
2007-08-20 15:25:00,84.22,84.34,84.07,84.1,25731.77986805913,35.6945,35.7454,35.631,35.6437,25731.7799
2007-08-20 15:30:00,84.08,84.12,83.66,83.76,29296.355434197187,35.6352,35.6521,35.4572,35.4996,29296.3554
2007-08-20 15:35:00,83.76,83.76,83.31,83.5,34866.00475628791,35.4996,35.4996,35.3089,35.3894,34866.0048
2007-08-20 15:40:00,83.56,84.19,83.51,84.17,56142.06516667446,35.4148,35.6818,35.3936,35.6733,56142.0652
2007-08-20 15:45:00,84.14,84.3,83.9,84.3,38541.97330886778,35.6606,35.7284,35.5589,35.7284,38541.9733
2007-08-20 15:50:00,84.28,84.28,83.76,83.81,58815.49684127801,35.72,35.72,35.4996,35.5208,58815.4968
2007-08-20 15:55:00,83.8,84.27,83.7,84.04,73630.76403803933,35.5165,35.7157,35.4741,35.6182,73630.764
2007-08-21 09:30:00,83.17,83.9,83.13,83.9,27625.460637569973,35.2495,35.5589,35.2326,35.5589,27625.4606
2007-08-21 09:35:00,83.89,84.31,83.49,84.16,17377.305884923047,35.5547,35.7327,35.3851,35.6691,17377.3059
2007-08-21 09:40:00,84.21,84.82,84.21,84.63,41549.58394279677,35.6903,35.9488,35.6903,35.8683,41549.5839
2007-08-21 09:45:00,84.66,84.8,83.65,83.71,41995.15588856403,35.881,35.9404,35.453,35.4784,41995.1559
2007-08-21 09:50:00,83.7,84.05,83.53,84.0,21498.846383270185,35.4741,35.6225,35.4021,35.6013,21498.8464
2007-08-21 09:55:00,84.02,84.39,83.94,83.95,21053.27443750292,35.6098,35.7666,35.5759,35.5801,21053.2744
2007-08-21 10:00:00,83.96,84.06,83.74,84.0,15260.839142528574,35.5843,35.6267,35.4911,35.6013,15260.8391
2007-08-21 10:05:00,84.02,84.07,83.67,83.83,14703.874210319502,35.6098,35.631,35.4614,35.5292,14703.8742
2007-08-21 10:10:00,83.79,83.8,83.42,83.64,18379.842762899378,35.5123,35.5165,35.3555,35.4487,18379.8428
2007-08-21 10:15:00,83.6,83.86,83.51,83.81,18491.23574934119,35.4318,35.542,35.3936,35.5208,18491.2357
2007-08-21 10:20:00,83.68,83.81,83.43,83.55,9134.22488822878,35.4657,35.5208,35.3597,35.4106,9134.2249
2007-08-21 10:25:00,83.6,83.75,83.56,83.69,12698.80045436684,35.4318,35.4953,35.4148,35.4699,12698.8005
2007-08-21 10:30:00,83.74,83.88,83.64,83.76,17488.69887136486,35.4911,35.5504,35.4487,35.4996,17488.6989
2007-08-21 10:35:00,83.77,83.94,83.67,83.93,15038.053169644943,35.5038,35.5759,35.4614,35.5716,15038.0532
2007-08-21 10:40:00,83.94,84.04,83.69,83.79,8911.438915345152,35.5759,35.6182,35.4699,35.5123,8911.4389
2007-08-21 10:45:00,83.73,83.84,83.41,83.49,11027.905657739626,35.4869,35.5335,35.3512,35.3851,11027.9057
2007-08-21 10:50:00,83.47,83.69,83.4,83.4,9022.831901786967,35.3767,35.4699,35.347,35.347,9022.8319
2007-08-21 10:55:00,83.43,83.61,83.43,83.61,7017.758145834308,35.3597,35.436,35.3597,35.436,7017.7581
2007-08-21 11:00:00,83.6,83.74,83.39,83.44,14481.088237435872,35.4318,35.4911,35.3428,35.3639,14481.0882
2007-08-21 11:05:00,83.45,83.51,83.17,83.17,16040.590047621274,35.3682,35.3936,35.2495,35.2495,16040.59
2007-08-21 11:10:00,83.16,83.4,83.13,83.28,10470.940725530554,35.2453,35.347,35.2326,35.2961,10470.9407
2007-08-21 11:15:00,83.2,83.43,83.19,83.37,12030.442535715956,35.2622,35.3597,35.258,35.3343,12030.4425
2007-08-21 11:20:00,83.49,83.52,83.08,83.27,9134.22488822878,35.3851,35.3979,35.2114,35.2919,9134.2249
2007-08-21 11:25:00,83.28,83.6,82.99,83.6,14258.302264552243,35.2961,35.4318,35.1732,35.4318,14258.3023
2007-08-21 11:30:00,83.58,84.05,83.57,84.02,18825.414708666634,35.4233,35.6225,35.419,35.6098,18825.4147
2007-08-21 11:35:00,84.06,84.07,83.58,83.62,13478.551359459543,35.6267,35.631,35.4233,35.4402,13478.5514
2007-08-21 11:40:00,83.62,83.67,83.52,83.62,18379.842762899378,35.4402,35.4614,35.3979,35.4402,18379.8428
2007-08-21 11:45:00,83.62,83.8,83.56,83.6,23949.49208499009,35.4402,35.5165,35.4148,35.4318,23949.4921
2007-08-21 11:50:00,83.6,83.75,83.46,83.71,19716.558600201148,35.4318,35.4953,35.3724,35.4784,19716.5586
2007-08-21 11:55:00,83.76,84.04,83.73,83.94,15595.018101854015,35.4996,35.6182,35.4869,35.5759,15595.0181
2007-08-21 12:00:00,84.03,84.09,83.84,83.96,16151.983034063089,35.614,35.6394,35.5335,35.5843,16151.983
2007-08-21 12:05:00,83.97,83.97,83.76,83.93,8020.295023810637,35.5886,35.5886,35.4996,35.5716,8020.295
2007-08-21 12:10:00,83.92,84.06,83.92,84.06,7463.330091601565,35.5674,35.6267,35.5674,35.6267,7463.3301
2007-08-21 12:15:00,84.02,84.16,83.93,84.13,11584.870589948698,35.6098,35.6691,35.5716,35.6564,11584.8706
2007-08-21 12:20:00,84.13,84.33,84.11,84.21,12364.6214950414,35.6564,35.7412,35.6479,35.6903,12364.6215
2007-08-21 12:25:00,84.18,84.29,84.13,84.13,13478.551359459543,35.6776,35.7242,35.6564,35.6564,13478.5514
2007-08-21 12:30:00,84.12,84.13,83.43,83.77,33529.28891898614,35.6521,35.6564,35.3597,35.5038,33529.2889
2007-08-21 12:35:00,83.76,83.88,83.44,83.58,11362.08461706507,35.4996,35.5504,35.3639,35.4233,11362.0846
2007-08-21 12:40:00,83.51,83.71,83.43,83.49,9468.403847554224,35.3936,35.4784,35.3597,35.3851,9468.4038
2007-08-21 12:45:00,83.46,83.74,83.41,83.45,11027.905657739626,35.3724,35.4911,35.3512,35.3682,11027.9057
2007-08-21 12:50:00,83.52,83.67,83.49,83.66,4901.291403439834,35.3979,35.4614,35.3851,35.4572,4901.2914
2007-08-21 12:55:00,83.67,83.87,83.67,83.74,5569.6493220907205,35.4614,35.5462,35.4614,35.4911,5569.6493
2007-08-21 13:00:00,83.77,83.87,83.67,83.71,6238.007240741606,35.5038,35.5462,35.4614,35.4784,6238.0072
2007-08-21 13:05:00,83.78,83.82,83.55,83.57,5569.6493220907205,35.508,35.525,35.4106,35.419,5569.6493
2007-08-21 13:10:00,83.56,83.56,83.41,83.54,12810.193440808656,35.4148,35.4148,35.3512,35.4063,12810.1934
2007-08-21 13:15:00,83.53,84.01,83.53,83.97,7129.151132276122,35.4021,35.6055,35.4021,35.5886,7129.1511
2007-08-21 13:20:00,83.97,84.02,83.87,83.87,6349.400227183421,35.5886,35.6098,35.5462,35.5462,6349.4002
2007-08-21 13:25:00,83.86,84.11,83.84,83.9,9579.79683399604,35.542,35.6479,35.5335,35.5589,9579.7968
2007-08-21 13:30:00,83.93,84.05,83.87,83.9,6683.579186508864,35.5716,35.6225,35.5462,35.5589,6683.5792
2007-08-21 13:35:00,83.9,84.06,83.84,83.84,5903.828281416163,35.5589,35.6267,35.5335,35.5335,5903.8283
2007-08-21 13:40:00,83.88,83.92,83.76,83.82,5681.042308532535,35.5504,35.5674,35.4996,35.525,5681.0423
2007-08-21 13:45:00,83.82,84.05,83.81,83.95,6126.614254299792,35.525,35.6225,35.5208,35.5801,6126.6143
2007-08-21 13:50:00,83.97,84.01,83.89,83.95,6238.007240741606,35.5886,35.6055,35.5547,35.5801,6238.0072
2007-08-21 13:55:00,83.97,83.99,83.79,83.9,6683.579186508864,35.5886,35.5971,35.5123,35.5589,6683.5792
2007-08-21 14:00:00,83.87,84.15,83.87,84.15,8354.47398313608,35.5462,35.6649,35.5462,35.6649,8354.474
2007-08-21 14:05:00,84.13,84.16,83.78,83.84,12810.193440808656,35.6564,35.6691,35.508,35.5335,12810.1934
2007-08-21 14:10:00,83.84,84.19,83.84,84.08,10136.76176620511,35.5335,35.6818,35.5335,35.6352,10136.7618
2007-08-21 14:15:00,84.06,84.09,83.82,83.82,11362.08461706507,35.6267,35.6394,35.525,35.525,11362.0846
2007-08-21 14:20:00,83.77,83.87,83.68,83.73,12476.014481483213,35.5038,35.5462,35.4657,35.4869,12476.0145
2007-08-21 14:25:00,83.73,84.04,83.73,83.9,5903.828281416163,35.4869,35.6182,35.4869,35.5589,5903.8283
2007-08-21 14:30:00,83.89,83.98,83.62,83.75,7463.330091601565,35.5547,35.5928,35.4402,35.4953,7463.3301
2007-08-21 14:35:00,83.7,83.96,83.69,83.94,13924.1233052268,35.4741,35.5843,35.4699,35.5759,13924.1233
2007-08-21 14:40:00,83.88,83.96,83.56,83.56,11807.656562832326,35.5504,35.5843,35.4148,35.4148,11807.6566
2007-08-21 14:45:00,83.57,83.98,83.45,83.98,17154.519912039417,35.419,35.5928,35.3682,35.5928,17154.5199
2007-08-21 14:50:00,83.97,83.97,83.67,83.82,12364.6214950414,35.5886,35.5886,35.4614,35.525,12364.6215
2007-08-21 14:55:00,83.81,84.03,83.74,84.03,19159.59366799208,35.5208,35.614,35.4911,35.614,19159.5937
2007-08-21 15:00:00,83.99,84.14,83.92,83.96,17711.48484424849,35.5971,35.6606,35.5674,35.5843,17711.4848
2007-08-21 15:05:00,84.0,84.23,83.98,84.03,10025.368779763296,35.6013,35.6988,35.5928,35.614,10025.3688
2007-08-21 15:10:00,84.07,84.27,84.05,84.14,6349.400227183421,35.631,35.7157,35.6225,35.6606,6349.4002
2007-08-21 15:15:00,84.16,84.16,83.8,83.93,14592.481223877689,35.6691,35.6691,35.5165,35.5716,14592.4812
2007-08-21 15:20:00,83.97,84.24,83.87,84.24,11584.870589948698,35.5886,35.703,35.5462,35.703,11584.8706
2007-08-21 15:25:00,84.24,84.35,83.93,84.18,22501.38326124651,35.703,35.7496,35.5716,35.6776,22501.3833
2007-08-21 15:30:00,84.23,84.48,84.18,84.43,18602.628735783004,35.6988,35.8047,35.6776,35.7835,18602.6287
2007-08-21 15:35:00,84.43,84.45,84.25,84.38,17265.912898481234,35.7835,35.792,35.7072,35.7623,17265.9129
2007-08-21 15:40:00,84.38,84.49,84.21,84.45,21721.63235615381,35.7623,35.809,35.6903,35.792,21721.6324
2007-08-21 15:45:00,84.46,84.6,84.34,84.39,26734.316746035456,35.7962,35.8556,35.7454,35.7666,26734.3167
2007-08-21 15:50:00,84.38,84.59,84.3,84.59,31747.001135917104,35.7623,35.8513,35.7284,35.8513,31747.0011
2007-08-21 15:55:00,84.53,84.77,84.43,84.66,38319.18733598416,35.8259,35.9276,35.7835,35.881,38319.1873
2007-08-22 09:30:00,85.51,85.51,85.03,85.1,38430.58032242597,36.2413,36.2413,36.0378,36.0675,38430.5803
2007-08-22 09:35:00,85.11,85.63,85.09,85.43,51574.95272256007,36.0717,36.2921,36.0633,36.2074,51574.9527
2007-08-22 09:40:00,85.43,85.73,84.92,85.24,68395.29367527405,36.2074,36.3345,35.9912,36.1268,68395.2937
2007-08-22 09:45:00,85.27,85.42,84.93,85.02,19827.951586642965,36.1395,36.2031,35.9954,36.0336,19827.9516
2007-08-22 09:50:00,85.01,85.25,84.84,85.15,18714.02172222482,36.0294,36.1311,35.9573,36.0887,18714.0217
2007-08-22 09:55:00,85.13,85.35,85.05,85.23,11139.29864418144,36.0802,36.1735,36.0463,36.1226,11139.2986
2007-08-22 10:00:00,85.16,85.24,84.88,84.88,19939.34457308477,36.0929,36.1268,35.9743,35.9743,19939.3446
2007-08-22 10:05:00,84.9,85.2,84.9,85.1,9134.22488822878,35.9827,36.1099,35.9827,36.0675,9134.2249
2007-08-22 10:10:00,85.09,85.54,85.06,85.54,19939.34457308477,36.0633,36.254,36.0505,36.254,19939.3446
2007-08-22 10:15:00,85.54,85.93,85.32,85.91,31747.001135917104,36.254,36.4193,36.1607,36.4108,31747.0011
2007-08-22 10:20:00,85.87,85.89,85.6,85.8,9468.403847554224,36.3938,36.4023,36.2794,36.3642,9468.4038
2007-08-22 10:25:00,85.83,86.15,85.83,86.13,15260.839142528574,36.3769,36.5125,36.3769,36.504,15260.8391
2007-08-22 10:30:00,86.09,86.09,85.85,85.91,100810.65272984204,36.4871,36.4871,36.3854,36.4108,100810.6527
2007-08-22 10:35:00,85.95,86.01,85.71,85.76,15929.19706117946,36.4277,36.4532,36.326,36.3472,15929.1971
2007-08-22 10:40:00,85.78,85.82,85.6,85.6,14926.66018320313,36.3557,36.3727,36.2794,36.2794,14926.6602
2007-08-22 10:45:00,85.62,86.06,85.6,85.95,23058.348193455586,36.2879,36.4744,36.2794,36.4277,23058.3482
2007-08-22 10:50:00,85.93,86.12,85.87,86.08,13589.944345901358,36.4193,36.4998,36.3938,36.4828,13589.9443
2007-08-22 10:55:00,86.0,86.0,85.77,85.81,6460.793213625236,36.4489,36.4489,36.3515,36.3684,6460.7932
2007-08-22 11:00:00,85.85,86.0,85.81,85.83,12476.014481483213,36.3854,36.4489,36.3684,36.3769,12476.0145
2007-08-22 11:05:00,85.82,85.82,85.47,85.59,19605.16561375933,36.3727,36.3727,36.2243,36.2752,19605.1656
2007-08-22 11:10:00,85.54,85.96,85.54,85.87,11362.08461706507,36.254,36.432,36.254,36.3938,11362.0846
2007-08-22 11:15:00,85.91,86.04,85.86,86.01,10136.76176620511,36.4108,36.4659,36.3896,36.4532,10136.7618
2007-08-22 11:20:00,86.0,86.03,85.93,85.97,15038.053169644943,36.4489,36.4617,36.4193,36.4362,15038.0532
2007-08-22 11:25:00,85.97,85.99,85.76,85.76,23503.92013922284,36.4362,36.4447,36.3472,36.3472,23503.9201
2007-08-22 11:30:00,85.76,85.76,85.45,85.69,16151.983034063089,36.3472,36.3472,36.2158,36.3176,16151.983
2007-08-22 11:35:00,85.66,85.71,85.6,85.67,6906.365159392493,36.3048,36.326,36.2794,36.3091,6906.3652
2007-08-22 11:40:00,85.7,85.7,85.47,85.51,8243.080996694265,36.3218,36.3218,36.2243,36.2413,8243.081
2007-08-22 11:45:00,85.51,85.54,85.4,85.41,5235.470362765277,36.2413,36.254,36.1946,36.1989,5235.4704
2007-08-22 11:50:00,85.36,85.41,85.1,85.1,12921.586427250471,36.1777,36.1989,36.0675,36.0675,12921.5864
2007-08-22 11:55:00,85.13,85.13,84.89,84.89,7240.544118717937,36.0802,36.0802,35.9785,35.9785,7240.5441
2007-08-22 12:00:00,84.92,84.92,84.59,84.68,21610.239369711995,35.9912,35.9912,35.8513,35.8895,21610.2394
2007-08-22 12:05:00,84.69,84.93,84.68,84.93,9022.831901786967,35.8937,35.9954,35.8895,35.9954,9022.8319
2007-08-22 12:10:00,84.92,85.15,84.92,85.11,12810.193440808656,35.9912,36.0887,35.9912,36.0717,12810.1934
2007-08-22 12:15:00,85.19,85.26,85.15,85.26,12030.442535715956,36.1056,36.1353,36.0887,36.1353,12030.4425
2007-08-22 12:20:00,85.26,85.27,85.2,85.2,13478.551359459543,36.1353,36.1395,36.1099,36.1099,13478.5514
2007-08-22 12:25:00,85.2,85.25,85.01,85.13,14258.302264552243,36.1099,36.1311,36.0294,36.0802,14258.3023
2007-08-22 12:30:00,85.14,85.14,84.65,84.77,21833.02534259562,36.0845,36.0845,35.8768,35.9276,21833.0253
2007-08-22 12:35:00,84.83,84.93,84.61,84.93,11250.691630623254,35.9531,35.9954,35.8598,35.9954,11250.6916
2007-08-22 12:40:00,84.99,85.21,84.93,85.21,17600.091857806678,36.0209,36.1141,35.9954,36.1141,17600.0919
2007-08-22 12:45:00,85.19,85.51,85.16,85.37,15149.446156086758,36.1056,36.2413,36.0929,36.1819,15149.4462
2007-08-22 12:50:00,85.37,85.48,85.36,85.39,10582.33371197237,36.1819,36.2286,36.1777,36.1904,10582.3337
2007-08-22 12:55:00,85.38,85.4,85.04,85.04,15372.232128970389,36.1862,36.1946,36.0421,36.0421,15372.2321
2007-08-22 13:00:00,85.1,85.26,84.98,85.03,8577.259956019709,36.0675,36.1353,36.0166,36.0378,8577.26
2007-08-22 13:05:00,85.01,85.01,84.72,84.77,13478.551359459543,36.0294,36.0294,35.9064,35.9276,13478.5514
2007-08-22 13:10:00,84.74,84.91,84.74,84.82,3230.396606812618,35.9149,35.987,35.9149,35.9488,3230.3966
2007-08-22 13:15:00,84.82,84.99,84.64,84.92,9245.617874670595,35.9488,36.0209,35.8725,35.9912,9245.6179
2007-08-22 13:20:00,84.97,85.07,84.93,85.02,5012.684389881648,36.0124,36.0548,35.9954,36.0336,5012.6844
2007-08-22 13:25:00,85.04,85.1,85.01,85.01,8577.259956019709,36.0421,36.0675,36.0294,36.0294,8577.26
2007-08-22 13:30:00,85.02,85.18,85.01,85.15,6906.365159392493,36.0336,36.1014,36.0294,36.0887,6906.3652
2007-08-22 13:35:00,85.1,85.32,85.1,85.28,5792.435294974349,36.0675,36.1607,36.0675,36.1438,5792.4353
2007-08-22 13:40:00,85.32,85.63,85.32,85.63,6794.972172950679,36.1607,36.2921,36.1607,36.2921,6794.9722
2007-08-22 13:45:00,85.64,85.72,85.6,85.66,20273.52353241022,36.2964,36.3303,36.2794,36.3048,20273.5235
2007-08-22 13:50:00,85.7,85.73,85.64,85.64,4901.291403439834,36.3218,36.3345,36.2964,36.2964,4901.2914
2007-08-22 13:55:00,85.64,85.96,85.64,85.88,10582.33371197237,36.2964,36.432,36.2964,36.3981,10582.3337
2007-08-22 14:00:00,85.88,85.93,85.73,85.73,10248.154752646926,36.3981,36.4193,36.3345,36.3345,10248.1548
2007-08-22 14:05:00,85.73,85.89,85.73,85.84,11584.870589948698,36.3345,36.4023,36.3345,36.3811,11584.8706
2007-08-22 14:10:00,85.88,85.92,85.71,85.71,20607.702491735665,36.3981,36.415,36.326,36.326,20607.7025
2007-08-22 14:15:00,85.71,85.88,85.7,85.88,36759.68552579876,36.326,36.3981,36.3218,36.3981,36759.6855
2007-08-22 14:20:00,85.88,85.91,85.71,85.73,25174.814935850056,36.3981,36.4108,36.326,36.3345,25174.8149
2007-08-22 14:25:00,85.73,85.79,85.69,85.73,29296.355434197187,36.3345,36.3599,36.3176,36.3345,29296.3554
2007-08-22 14:30:00,85.69,85.87,85.69,85.71,22055.81131547925,36.3176,36.3938,36.3176,36.326,22055.8113
2007-08-22 14:35:00,85.73,85.91,85.66,85.8,39210.33122751867,36.3345,36.4108,36.3048,36.3642,39210.3312
2007-08-22 14:40:00,85.78,85.92,85.78,85.84,15483.625115412202,36.3557,36.415,36.3557,36.3811,15483.6251
2007-08-22 14:45:00,85.83,85.94,85.81,85.88,11584.870589948698,36.3769,36.4235,36.3684,36.3981,11584.8706
2007-08-22 14:50:00,85.85,86.18,85.85,86.06,23949.49208499009,36.3854,36.5252,36.3854,36.4744,23949.4921
2007-08-22 14:55:00,86.07,86.14,85.99,86.13,24283.67104431554,36.4786,36.5083,36.4447,36.504,24283.671
2007-08-22 15:00:00,86.15,86.15,85.92,86.09,11139.29864418144,36.5125,36.5125,36.415,36.4871,11139.2986
2007-08-22 15:05:00,86.14,86.15,86.05,86.06,7129.151132276122,36.5083,36.5125,36.4701,36.4744,7129.1511
2007-08-22 15:10:00,86.06,86.13,86.01,86.01,14369.695250994058,36.4744,36.504,36.4532,36.4532,14369.6953
2007-08-22 15:15:00,86.0,86.41,86.0,86.4,46116.69638691117,36.4489,36.6227,36.4489,36.6185,46116.6964
2007-08-22 15:20:00,86.35,86.62,86.35,86.49,29741.927379964447,36.5973,36.7117,36.5973,36.6566,29741.9274
2007-08-22 15:25:00,86.49,86.6,86.49,86.5,12810.193440808656,36.6566,36.7032,36.6566,36.6609,12810.1934
2007-08-22 15:30:00,86.5,86.94,86.5,86.85,51240.77376323463,36.6609,36.8473,36.6609,36.8092,51240.7738
2007-08-22 15:35:00,86.85,86.98,86.8,86.9,17934.270817132117,36.8092,36.8643,36.788,36.8304,17934.2708
2007-08-22 15:40:00,86.91,86.92,86.63,86.65,20719.09547817748,36.8346,36.8389,36.7159,36.7244,20719.0955
2007-08-22 15:45:00,86.65,86.76,86.44,86.49,23503.92013922284,36.7244,36.771,36.6354,36.6566,23503.9201
2007-08-22 15:50:00,86.51,86.51,86.27,86.28,36759.68552579876,36.6651,36.6651,36.5634,36.5676,36759.6855
2007-08-22 15:55:00,86.27,86.39,86.19,86.36,55362.31426158176,36.5634,36.6142,36.5295,36.6015,55362.3143
2007-08-23 09:30:00,86.55,87.34,86.55,86.75,22835.562220571952,36.682,37.0169,36.682,36.7668,22835.5622
2007-08-23 09:35:00,86.73,87.35,86.41,86.99,46785.05430556205,36.7583,37.0211,36.6227,36.8685,46785.0543
2007-08-23 09:40:00,87.02,87.53,86.82,87.16,62380.07240741607,36.8812,37.0974,36.7965,36.9406,62380.0724
2007-08-23 09:45:00,87.16,87.33,86.5,86.79,24060.885071431912,36.9406,37.0126,36.6609,36.7838,24060.8851
2007-08-23 09:50:00,86.76,86.9,86.34,86.82,33974.86086475339,36.771,36.8304,36.593,36.7965,33974.8609
2007-08-23 09:55:00,86.79,86.94,86.39,86.74,22946.95520701377,36.7838,36.8473,36.6142,36.7626,22946.9552
2007-08-23 10:00:00,86.68,86.94,86.52,86.79,31635.60814947529,36.7371,36.8473,36.6693,36.7838,31635.6081
2007-08-23 10:05:00,86.81,86.97,86.59,86.63,13367.158373017728,36.7922,36.8601,36.699,36.7159,13367.1584
2007-08-23 10:10:00,86.68,86.85,86.45,86.53,17600.091857806678,36.7371,36.8092,36.6397,36.6736,17600.0919
2007-08-23 10:15:00,86.46,86.67,86.28,86.67,36648.29253935694,36.6439,36.7329,36.5676,36.7329,36648.2925
2007-08-23 10:20:00,86.63,86.95,86.56,86.66,16374.769006946715,36.7159,36.8516,36.6863,36.7287,16374.769
2007-08-23 10:25:00,86.74,86.81,86.43,86.64,21164.66742394474,36.7626,36.7922,36.6312,36.7202,21164.6674
2007-08-23 10:30:00,86.63,86.75,86.54,86.59,13812.730318784988,36.7159,36.7668,36.6778,36.699,13812.7303
2007-08-23 10:35:00,86.66,86.94,86.55,86.85,20607.702491735665,36.7287,36.8473,36.682,36.8092,20607.7025
2007-08-23 10:40:00,86.86,86.88,86.57,86.87,23503.92013922284,36.8134,36.8219,36.6905,36.8177,23503.9201
2007-08-23 10:45:00,86.85,87.17,86.83,87.17,22389.99027480469,36.8092,36.9448,36.8007,36.9448,22389.9903
2007-08-23 10:50:00,87.17,87.33,87.07,87.11,19716.558600201148,36.9448,37.0126,36.9024,36.9194,19716.5586
2007-08-23 10:55:00,87.14,87.15,86.9,87.1,24060.885071431912,36.9321,36.9363,36.8304,36.9151,24060.8851
2007-08-23 11:00:00,87.08,87.13,86.85,86.89,35645.75566138061,36.9067,36.9279,36.8092,36.8261,35645.7557
2007-08-23 11:05:00,86.86,86.89,86.6,86.68,16931.73393915579,36.8134,36.8261,36.7032,36.7371,16931.7339
2007-08-23 11:10:00,86.68,86.76,86.39,86.63,36202.72059358968,36.7371,36.771,36.6142,36.7159,36202.7206
2007-08-23 11:15:00,86.59,86.59,86.37,86.5,12810.193440808656,36.699,36.699,36.6058,36.6609,12810.1934
2007-08-23 11:20:00,86.5,86.52,86.34,86.39,10025.368779763296,36.6609,36.6693,36.593,36.6142,10025.3688
2007-08-23 11:25:00,86.43,86.43,86.15,86.18,19716.558600201148,36.6312,36.6312,36.5125,36.5252,19716.5586
2007-08-23 11:30:00,86.18,86.35,86.09,86.11,39655.90317328593,36.5252,36.5973,36.4871,36.4956,39655.9032
2007-08-23 11:35:00,86.15,86.24,86.07,86.24,16708.94796627216,36.5125,36.5507,36.4786,36.5507,16708.948
2007-08-23 11:40:00,86.24,86.24,85.91,85.91,7351.937105159751,36.5507,36.5507,36.4108,36.4108,7351.9371
2007-08-23 11:45:00,85.96,86.0,85.64,85.71,12476.014481483213,36.432,36.4489,36.2964,36.326,12476.0145
2007-08-23 11:50:00,85.66,85.69,85.26,85.39,26957.102718919086,36.3048,36.3176,36.1353,36.1904,26957.1027
2007-08-23 11:55:00,85.41,85.42,85.08,85.27,26177.351813826383,36.1989,36.2031,36.059,36.1395,26177.3518
2007-08-23 12:00:00,85.27,85.44,85.24,85.25,12364.6214950414,36.1395,36.2116,36.1268,36.1311,12364.6215
2007-08-23 12:05:00,85.26,85.46,85.25,85.25,13812.730318784988,36.1353,36.2201,36.1311,36.1311,13812.7303
2007-08-23 12:10:00,85.23,85.57,85.23,85.28,21610.239369711995,36.1226,36.2667,36.1226,36.1438,21610.2394
2007-08-23 12:15:00,85.3,85.56,85.3,85.53,8688.652942461524,36.1523,36.2625,36.1523,36.2497,8688.6529
2007-08-23 12:20:00,85.52,85.75,85.42,85.73,21944.41832903744,36.2455,36.343,36.2031,36.3345,21944.4183
2007-08-23 12:25:00,85.72,85.82,85.54,85.8,18045.66380357393,36.3303,36.3727,36.254,36.3642,18045.6638
2007-08-23 12:30:00,85.81,85.87,85.73,85.73,4901.291403439834,36.3684,36.3938,36.3345,36.3345,4901.2914
2007-08-23 12:35:00,85.77,85.85,85.73,85.76,7574.723078043379,36.3515,36.3854,36.3345,36.3472,7574.7231
2007-08-23 12:40:00,85.73,85.83,85.55,85.62,12587.407467925028,36.3345,36.3769,36.2582,36.2879,12587.4075
2007-08-23 12:45:00,85.55,85.78,85.36,85.74,25731.77986805913,36.2582,36.3557,36.1777,36.3387,25731.7799
2007-08-23 12:50:00,85.72,85.72,85.37,85.51,24283.67104431554,36.3303,36.3303,36.1819,36.2413,24283.671
2007-08-23 12:55:00,85.61,85.62,85.28,85.53,16486.16199338853,36.2836,36.2879,36.1438,36.2497,16486.162
2007-08-23 13:00:00,85.58,85.58,85.01,85.08,18157.056790015748,36.2709,36.2709,36.0294,36.059,18157.0568
2007-08-23 13:05:00,85.1,85.29,85.07,85.18,11473.477603506884,36.0675,36.148,36.0548,36.1014,11473.4776
2007-08-23 13:10:00,85.2,85.39,85.02,85.24,11807.656562832326,36.1099,36.1904,36.0336,36.1268,11807.6566
2007-08-23 13:15:00,85.27,85.3,84.89,84.98,12030.442535715956,36.1395,36.1523,35.9785,36.0166,12030.4425
2007-08-23 13:20:00,84.95,85.11,84.91,84.97,15929.19706117946,36.0039,36.0717,35.987,36.0124,15929.1971
2007-08-23 13:25:00,84.97,85.03,84.83,84.97,15483.625115412202,36.0124,36.0378,35.9531,36.0124,15483.6251
2007-08-23 13:30:00,84.99,85.14,84.97,85.01,9579.79683399604,36.0209,36.0845,36.0124,36.0294,9579.7968
2007-08-23 13:35:00,85.1,85.31,84.91,85.01,25620.38688161732,36.0675,36.1565,35.987,36.0294,25620.3869
2007-08-23 13:40:00,84.98,85.36,84.92,85.3,14481.088237435872,36.0166,36.1777,35.9912,36.1523,14481.0882
2007-08-23 13:45:00,85.36,85.45,85.22,85.23,15038.053169644943,36.1777,36.2158,36.1184,36.1226,15038.0532
2007-08-23 13:50:00,85.29,85.38,85.24,85.35,19270.98665443389,36.148,36.1862,36.1268,36.1735,19270.9867
2007-08-23 13:55:00,85.41,85.55,85.24,85.47,10805.119684855998,36.1989,36.2582,36.1268,36.2243,10805.1197
2007-08-23 14:00:00,85.47,85.55,85.34,85.52,21387.453396828365,36.2243,36.2582,36.1692,36.2455,21387.4534
2007-08-23 14:05:00,85.53,85.73,85.5,85.73,15929.19706117946,36.2497,36.3345,36.237,36.3345,15929.1971
2007-08-23 14:10:00,85.73,85.88,85.69,85.74,12921.586427250471,36.3345,36.3981,36.3176,36.3387,12921.5864
2007-08-23 14:15:00,85.71,85.79,85.6,85.64,16597.554979830347,36.326,36.3599,36.2794,36.2964,16597.555
2007-08-23 14:20:00,85.66,85.71,85.38,85.41,25174.814935850056,36.3048,36.326,36.1862,36.1989,25174.8149
2007-08-23 14:25:00,85.38,85.54,85.38,85.51,30633.07127149896,36.1862,36.254,36.1862,36.2413,30633.0713
2007-08-23 14:30:00,85.48,85.71,85.48,85.67,13144.3724001341,36.2286,36.326,36.2286,36.3091,13144.3724
2007-08-23 14:35:00,85.69,85.79,85.6,85.6,22835.562220571952,36.3176,36.3599,36.2794,36.2794,22835.5622
2007-08-23 14:40:00,85.57,85.6,84.91,85.08,28516.604529104487,36.2667,36.2794,35.987,36.059,28516.6045
2007-08-23 14:45:00,85.07,85.17,84.81,84.86,19493.77262731752,36.0548,36.0972,35.9446,35.9658,19493.7726
2007-08-23 14:50:00,84.84,85.12,84.81,85.09,10359.54773908874,35.9573,36.076,35.9446,36.0633,10359.5477
2007-08-23 14:55:00,85.09,85.1,84.8,84.94,24617.850003640982,36.0633,36.0675,35.9404,35.9997,24617.85
2007-08-23 15:00:00,85.01,85.13,84.85,84.93,27736.853624011783,36.0294,36.0802,35.9615,35.9954,27736.8536
2007-08-23 15:05:00,84.92,84.92,84.58,84.7,21833.02534259562,35.9912,35.9912,35.8471,35.898,21833.0253
2007-08-23 15:10:00,84.62,84.83,84.57,84.65,14481.088237435872,35.8641,35.9531,35.8429,35.8768,14481.0882
2007-08-23 15:15:00,84.63,85.17,84.52,85.11,17711.48484424849,35.8683,36.0972,35.8217,36.0717,17711.4848
2007-08-23 15:20:00,85.1,85.71,85.1,85.61,28405.21154266268,36.0675,36.326,36.0675,36.2836,28405.2115
2007-08-23 15:25:00,85.62,85.62,85.04,85.06,20384.916518852035,36.2879,36.2879,36.0421,36.0505,20384.9165
2007-08-23 15:30:00,85.07,85.13,84.9,84.97,12141.83552215777,36.0548,36.0802,35.9827,36.0124,12141.8355
2007-08-23 15:35:00,84.92,85.05,84.67,85.01,31078.643217266217,35.9912,36.0463,35.8853,36.0294,31078.6432
2007-08-23 15:40:00,85.06,85.27,84.98,85.21,15149.446156086758,36.0505,36.1395,36.0166,36.1141,15149.4462
2007-08-23 15:45:00,85.21,85.47,85.19,85.23,21610.239369711995,36.1141,36.2243,36.1056,36.1226,21610.2394
2007-08-23 15:50:00,85.27,85.5,85.02,85.21,23281.13416633921,36.1395,36.237,36.0336,36.1141,23281.1342
2007-08-23 15:55:00,85.21,85.28,85.11,85.28,36871.078512240565,36.1141,36.1438,36.0717,36.1438,36871.0785
2007-08-24 09:35:00,85.1,85.1,83.5,83.56,63159.823312508765,36.0675,36.0675,35.3894,35.4148,63159.8233
2007-08-24 09:40:00,83.58,84.11,83.5,83.78,33195.109959660695,35.4233,35.6479,35.3894,35.508,33195.11
2007-08-24 09:45:00,83.84,83.98,83.67,83.77,34086.25385119521,35.5335,35.5928,35.4614,35.5038,34086.2539
2007-08-24 09:50:00,83.78,84.19,83.78,84.15,18379.842762899378,35.508,35.6818,35.508,35.6649,18379.8428
2007-08-24 09:55:00,84.18,84.4,84.07,84.33,22946.95520701377,35.6776,35.7708,35.631,35.7412,22946.9552
2007-08-24 10:00:00,84.37,84.95,84.05,84.2,62491.46539385788,35.7581,36.0039,35.6225,35.6861,62491.4654
2007-08-24 10:05:00,84.16,84.37,83.83,83.96,26400.137786710013,35.6691,35.7581,35.5292,35.5843,26400.1378
2007-08-24 10:10:00,83.91,84.18,83.81,84.09,15372.232128970389,35.5631,35.6776,35.5208,35.6394,15372.2321
2007-08-24 10:15:00,84.0,84.42,84.0,84.33,13144.3724001341,35.6013,35.7793,35.6013,35.7412,13144.3724
2007-08-24 10:20:00,84.34,84.36,84.16,84.19,25954.56584094276,35.7454,35.7539,35.6691,35.6818,25954.5658
2007-08-24 10:25:00,84.22,84.38,84.13,84.3,9913.975793321482,35.6945,35.7623,35.6564,35.7284,9913.9758
2007-08-24 10:30:00,84.3,84.38,84.26,84.38,38653.3662953096,35.7284,35.7623,35.7115,35.7623,38653.3663
2007-08-24 10:35:00,84.35,84.35,84.19,84.26,16931.73393915579,35.7496,35.7496,35.6818,35.7115,16931.7339
2007-08-24 10:40:00,84.3,84.46,84.29,84.35,14258.302264552243,35.7284,35.7962,35.7242,35.7496,14258.3023
2007-08-24 10:45:00,84.39,84.48,84.3,84.42,25954.56584094276,35.7666,35.8047,35.7284,35.7793,25954.5658
2007-08-24 10:50:00,84.4,84.62,84.24,84.62,17488.69887136486,35.7708,35.8641,35.703,35.8641,17488.6989
2007-08-24 10:55:00,84.6,84.7,84.55,84.57,11696.263576390513,35.8556,35.898,35.8344,35.8429,11696.2636
2007-08-24 11:00:00,84.59,84.76,84.57,84.68,12810.193440808656,35.8513,35.9234,35.8429,35.8895,12810.1934
2007-08-24 11:05:00,84.71,84.71,84.52,84.6,17822.877830690304,35.9022,35.9022,35.8217,35.8556,17822.8778
2007-08-24 11:10:00,84.56,84.6,84.42,84.42,4901.291403439834,35.8386,35.8556,35.7793,35.7793,4901.2914
2007-08-24 11:15:00,84.4,84.46,84.22,84.22,4678.505430556205,35.7708,35.7962,35.6945,35.6945,4678.5054
2007-08-24 11:20:00,84.24,84.31,84.19,84.22,13478.551359459543,35.703,35.7327,35.6818,35.6945,13478.5514
2007-08-24 11:25:00,84.22,84.22,84.04,84.12,11362.08461706507,35.6945,35.6945,35.6182,35.6521,11362.0846
2007-08-24 11:30:00,84.11,84.3,83.88,83.94,18157.056790015748,35.6479,35.7284,35.5504,35.5759,18157.0568
2007-08-24 11:35:00,83.92,83.95,83.6,83.66,15260.839142528574,35.5674,35.5801,35.4318,35.4572,15260.8391
2007-08-24 11:40:00,83.68,84.0,83.62,83.91,10470.940725530554,35.4657,35.6013,35.4402,35.5631,10470.9407
2007-08-24 11:45:00,83.92,84.17,83.9,84.13,7686.116064485194,35.5674,35.6733,35.5589,35.6564,7686.1161
2007-08-24 11:50:00,84.13,84.37,84.13,84.27,9802.582806879667,35.6564,35.7581,35.6564,35.7157,9802.5828
2007-08-24 11:55:00,84.27,84.32,84.18,84.3,7797.509050927008,35.7157,35.7369,35.6776,35.7284,7797.5091
2007-08-24 12:00:00,84.31,84.31,84.08,84.08,15149.446156086758,35.7327,35.7327,35.6352,35.6352,15149.4462
2007-08-24 12:05:00,84.13,84.13,84.0,84.0,3675.968552579875,35.6564,35.6564,35.6013,35.6013,3675.9686
2007-08-24 12:10:00,83.99,83.99,83.76,83.94,12810.193440808656,35.5971,35.5971,35.4996,35.5759,12810.1934
2007-08-24 12:15:00,83.89,84.13,83.88,84.09,7574.723078043379,35.5547,35.6564,35.5504,35.6394,7574.7231
2007-08-24 12:20:00,84.13,84.42,84.09,84.17,16931.73393915579,35.6564,35.7793,35.6394,35.6733,16931.7339
2007-08-24 12:25:00,84.17,84.27,84.04,84.17,8354.47398313608,35.6733,35.7157,35.6182,35.6733,8354.474
2007-08-24 12:30:00,84.21,84.21,83.98,84.11,12810.193440808656,35.6903,35.6903,35.5928,35.6479,12810.1934
2007-08-24 12:35:00,84.1,84.12,83.9,83.97,6683.579186508864,35.6437,35.6521,35.5589,35.5886,6683.5792
2007-08-24 12:40:00,83.97,84.03,83.9,83.94,9022.831901786967,35.5886,35.614,35.5589,35.5759,9022.8319
2007-08-24 12:45:00,83.93,83.96,83.81,83.88,8020.295023810637,35.5716,35.5843,35.5208,35.5504,8020.295
2007-08-24 12:50:00,83.88,84.04,83.87,83.96,6906.365159392493,35.5504,35.6182,35.5462,35.5843,6906.3652
2007-08-24 12:55:00,83.93,83.98,83.86,83.87,2450.645701719917,35.5716,35.5928,35.542,35.5462,2450.6457
2007-08-24 13:00:00,83.85,83.99,83.73,83.82,8800.045928903339,35.5377,35.5971,35.4869,35.525,8800.0459
2007-08-24 13:05:00,83.84,83.87,83.67,83.83,8688.652942461524,35.5335,35.5462,35.4614,35.5292,8688.6529
2007-08-24 13:10:00,83.83,83.9,83.72,83.72,7240.544118717937,35.5292,35.5589,35.4826,35.4826,7240.5441
2007-08-24 13:15:00,83.74,83.85,83.62,83.66,4678.505430556205,35.4911,35.5377,35.4402,35.4572,4678.5054
2007-08-24 13:20:00,83.62,83.67,83.37,83.49,16820.340952713974,35.4402,35.4614,35.3343,35.3851,16820.341
2007-08-24 13:25:00,83.45,83.61,83.43,83.53,11807.656562832326,35.3682,35.436,35.3597,35.4021,11807.6566
2007-08-24 13:30:00,83.5,83.56,83.49,83.49,6349.400227183421,35.3894,35.4148,35.3851,35.3851,6349.4002
2007-08-24 13:35:00,83.49,83.52,83.43,83.46,9134.22488822878,35.3851,35.3979,35.3597,35.3724,9134.2249
2007-08-24 13:40:00,83.5,83.5,83.36,83.41,6126.614254299792,35.3894,35.3894,35.33,35.3512,6126.6143
2007-08-24 13:45:00,83.43,83.49,83.31,83.49,7463.330091601565,35.3597,35.3851,35.3089,35.3851,7463.3301
2007-08-24 13:50:00,83.45,83.51,83.43,83.43,4010.1475119053184,35.3682,35.3936,35.3597,35.3597,4010.1475
2007-08-24 13:55:00,83.43,83.51,83.4,83.44,9022.831901786967,35.3597,35.3936,35.347,35.3639,9022.8319
2007-08-24 14:00:00,83.43,83.56,83.33,83.56,16374.769006946715,35.3597,35.4148,35.3173,35.4148,16374.769
2007-08-24 14:05:00,83.56,83.84,83.52,83.74,23949.49208499009,35.4148,35.5335,35.3979,35.4911,23949.4921
2007-08-24 14:10:00,83.78,83.91,83.67,83.75,15372.232128970389,35.508,35.5631,35.4614,35.4953,15372.2321
2007-08-24 14:15:00,83.78,83.83,83.43,83.5,16263.376020504904,35.508,35.5292,35.3597,35.3894,16263.376
2007-08-24 14:20:00,83.49,83.85,83.49,83.78,8020.295023810637,35.3851,35.5377,35.3851,35.508,8020.295
2007-08-24 14:25:00,83.82,83.86,83.6,83.83,11250.691630623254,35.525,35.542,35.4318,35.5292,11250.6916
2007-08-24 14:30:00,83.82,83.82,83.59,83.6,8131.688010252452,35.525,35.525,35.4275,35.4318,8131.688
2007-08-24 14:35:00,83.65,83.65,83.44,83.47,5346.863349207091,35.453,35.453,35.3639,35.3767,5346.8633
2007-08-24 14:40:00,83.49,83.51,83.4,83.41,12476.014481483213,35.3851,35.3936,35.347,35.3512,12476.0145
2007-08-24 14:45:00,83.45,83.62,83.37,83.6,9022.831901786967,35.3682,35.4402,35.3343,35.4318,9022.8319
2007-08-24 14:50:00,83.63,83.8,83.6,83.75,16708.94796627216,35.4445,35.5165,35.4318,35.4953,16708.948
2007-08-24 14:55:00,83.75,83.9,83.67,83.86,7908.902037368823,35.4953,35.5589,35.4614,35.542,7908.902
2007-08-24 15:00:00,83.86,83.86,83.69,83.73,6683.579186508864,35.542,35.542,35.4699,35.4869,6683.5792
2007-08-24 15:05:00,83.75,83.81,83.68,83.69,11696.263576390513,35.4953,35.5208,35.4657,35.4699,11696.2636
2007-08-24 15:10:00,83.7,83.88,83.69,83.84,13032.979413692285,35.4741,35.5504,35.4699,35.5335,13032.9794
2007-08-24 15:15:00,83.85,84.03,83.85,83.85,13144.3724001341,35.5377,35.614,35.5377,35.5377,13144.3724
2007-08-24 15:20:00,83.85,83.99,83.67,83.91,17711.48484424849,35.5377,35.5971,35.4614,35.5631,17711.4848
2007-08-24 15:25:00,83.87,84.16,83.87,84.11,10916.51267129781,35.5462,35.6691,35.5462,35.6479,10916.5127
2007-08-24 15:30:00,84.1,84.37,84.09,84.12,24283.67104431554,35.6437,35.7581,35.6394,35.6521,24283.671
2007-08-24 15:35:00,84.09,84.28,84.06,84.22,12587.407467925028,35.6394,35.72,35.6267,35.6945,12587.4075
2007-08-24 15:40:00,84.26,84.54,84.18,84.47,25954.56584094276,35.7115,35.8302,35.6776,35.8005,25954.5658
2007-08-24 15:45:00,84.44,84.55,84.31,84.45,18936.807695108448,35.7878,35.8344,35.7327,35.792,18936.8077
2007-08-24 15:50:00,84.49,84.54,84.3,84.32,26622.923759593643,35.809,35.8302,35.7284,35.7369,26622.9238
2007-08-24 15:55:00,84.32,84.39,84.15,84.28,26845.70973247728,35.7369,35.7666,35.6649,35.72,26845.7097
2007-08-27 09:30:00,84.45,84.45,83.95,84.05,14035.516291668617,35.792,35.792,35.5801,35.6225,14035.5163
2007-08-27 09:35:00,83.95,84.69,83.73,84.3,43220.47873942399,35.5801,35.8937,35.4869,35.7284,43220.4787
2007-08-27 09:40:00,84.24,84.49,84.19,84.39,9245.617874670595,35.703,35.809,35.6818,35.7666,9245.6179
2007-08-27 09:45:00,84.39,84.39,83.86,83.86,15706.41108829583,35.7666,35.7666,35.542,35.542,15706.4111
2007-08-27 09:50:00,83.85,83.86,83.25,83.61,22835.562220571952,35.5377,35.542,35.2834,35.436,22835.5622
2007-08-27 09:55:00,83.56,83.8,83.56,83.8,11250.691630623254,35.4148,35.5165,35.4148,35.5165,11250.6916
2007-08-27 10:00:00,83.83,83.98,83.46,83.64,22946.95520701377,35.5292,35.5928,35.3724,35.4487,22946.9552
2007-08-27 10:05:00,83.6,83.7,83.24,83.37,13478.551359459543,35.4318,35.4741,35.2792,35.3343,13478.5514
2007-08-27 10:10:00,83.36,83.43,83.24,83.33,11473.477603506884,35.33,35.3597,35.2792,35.3173,11473.4776
2007-08-27 10:15:00,83.33,83.62,83.27,83.62,11139.29864418144,35.3173,35.4402,35.2919,35.4402,11139.2986
2007-08-27 10:20:00,83.65,83.67,83.36,83.37,9691.189820437854,35.453,35.4614,35.33,35.3343,9691.1898
2007-08-27 10:25:00,83.4,83.43,82.93,82.97,16820.340952713974,35.347,35.3597,35.1478,35.1648,16820.341
2007-08-27 10:30:00,82.99,83.07,82.73,82.9,14035.516291668617,35.1732,35.2071,35.063,35.1351,14035.5163
2007-08-27 10:35:00,82.89,83.09,82.62,83.09,14258.302264552243,35.1308,35.2156,35.0164,35.2156,14258.3023
2007-08-27 10:40:00,83.1,83.21,83.1,83.17,6349.400227183421,35.2198,35.2665,35.2198,35.2495,6349.4002
2007-08-27 10:45:00,83.18,83.31,83.06,83.31,7017.758145834308,35.2538,35.3089,35.2029,35.3089,7017.7581
2007-08-27 10:50:00,83.34,83.63,83.32,83.6,18157.056790015748,35.3216,35.4445,35.3131,35.4318,18157.0568
2007-08-27 10:55:00,83.6,83.73,83.59,83.61,5235.470362765277,35.4318,35.4869,35.4275,35.436,5235.4704
2007-08-27 11:00:00,83.61,83.63,83.3,83.32,4678.505430556205,35.436,35.4445,35.3046,35.3131,4678.5054
2007-08-27 11:05:00,83.31,83.31,83.13,83.15,11250.691630623254,35.3089,35.3089,35.2326,35.241,11250.6916
2007-08-27 11:10:00,83.18,83.18,82.99,83.01,7908.902037368823,35.2538,35.2538,35.1732,35.1817,7908.902
2007-08-27 11:15:00,83.03,83.16,82.98,82.98,2673.4316746035456,35.1902,35.2453,35.169,35.169,2673.4317
2007-08-27 11:20:00,82.99,83.03,82.91,82.99,4010.1475119053184,35.1732,35.1902,35.1393,35.1732,4010.1475
2007-08-27 11:25:00,83.02,83.17,82.99,83.17,2116.466742394474,35.1859,35.2495,35.1732,35.2495,2116.4667
2007-08-27 11:30:00,83.19,83.19,82.98,83.12,6572.18620006705,35.258,35.258,35.169,35.2283,6572.1862
2007-08-27 11:35:00,83.17,83.48,83.14,83.42,9022.831901786967,35.2495,35.3809,35.2368,35.3555,9022.8319
2007-08-27 11:40:00,83.45,83.6,83.45,83.6,3787.3615390216896,35.3682,35.4318,35.3682,35.4318,3787.3615
2007-08-27 11:45:00,83.58,83.71,83.57,83.63,6349.400227183421,35.4233,35.4784,35.419,35.4445,6349.4002
2007-08-27 11:50:00,83.68,83.81,83.68,83.81,5346.863349207091,35.4657,35.5208,35.4657,35.5208,5346.8633
2007-08-27 11:55:00,83.82,83.89,83.67,83.82,19827.951586642965,35.525,35.5547,35.4614,35.525,19827.9516
2007-08-27 12:00:00,83.8,83.81,83.54,83.54,8465.866969577895,35.5165,35.5208,35.4063,35.4063,8465.867
2007-08-27 12:05:00,83.5,83.52,83.33,83.33,6349.400227183421,35.3894,35.3979,35.3173,35.3173,6349.4002
2007-08-27 12:10:00,83.33,83.4,83.29,83.4,8465.866969577895,35.3173,35.347,35.3004,35.347,8465.867
2007-08-27 12:15:00,83.42,83.59,83.42,83.57,6015.221267857978,35.3555,35.4275,35.3555,35.419,6015.2213
2007-08-27 12:20:00,83.58,83.65,83.55,83.64,6906.365159392493,35.4233,35.453,35.4106,35.4487,6906.3652
2007-08-27 12:25:00,83.62,83.65,83.59,83.59,3119.003620370803,35.4402,35.453,35.4275,35.4275,3119.0036
2007-08-27 12:30:00,83.57,83.6,83.54,83.6,3898.754525463504,35.419,35.4318,35.4063,35.4318,3898.7545
2007-08-27 12:35:00,83.58,83.83,83.58,83.69,10136.76176620511,35.4233,35.5292,35.4233,35.4699,10136.7618
2007-08-27 12:40:00,83.69,83.78,83.64,83.64,6015.221267857978,35.4699,35.508,35.4487,35.4487,6015.2213
2007-08-27 12:45:00,83.66,83.78,83.61,83.61,11696.263576390513,35.4572,35.508,35.436,35.436,11696.2636
2007-08-27 12:50:00,83.6,83.6,83.4,83.43,7463.330091601565,35.4318,35.4318,35.347,35.3597,7463.3301
2007-08-27 12:55:00,83.43,83.45,83.33,83.36,3787.3615390216896,35.3597,35.3682,35.3173,35.33,3787.3615
2007-08-27 13:00:00,83.38,83.55,83.35,83.46,8577.259956019709,35.3385,35.4106,35.3258,35.3724,8577.26
2007-08-27 13:05:00,83.47,83.76,83.44,83.68,10582.33371197237,35.3767,35.4996,35.3639,35.4657,10582.3337
2007-08-27 13:10:00,83.72,83.72,83.6,83.6,3341.789593254432,35.4826,35.4826,35.4318,35.4318,3341.7896
2007-08-27 13:15:00,83.6,83.6,83.4,83.41,8354.47398313608,35.4318,35.4318,35.347,35.3512,8354.474
2007-08-27 13:20:00,83.45,83.45,83.25,83.26,7686.116064485194,35.3682,35.3682,35.2834,35.2877,7686.1161
2007-08-27 13:25:00,83.27,83.43,83.25,83.4,5458.256335648905,35.2919,35.3597,35.2834,35.347,5458.2563
2007-08-27 13:30:00,83.41,83.43,83.33,83.34,4901.291403439834,35.3512,35.3597,35.3173,35.3216,4901.2914
2007-08-27 13:35:00,83.3,83.34,83.01,83.06,12810.193440808656,35.3046,35.3216,35.1817,35.2029,12810.1934
2007-08-27 13:40:00,83.05,83.05,82.93,82.98,13478.551359459543,35.1987,35.1987,35.1478,35.169,13478.5514
2007-08-27 13:45:00,82.96,82.98,82.92,82.95,9913.975793321482,35.1605,35.169,35.1436,35.1563,9913.9758
2007-08-27 13:50:00,82.97,82.98,82.72,82.73,19493.77262731752,35.1648,35.169,35.0588,35.063,19493.7726
2007-08-27 13:55:00,82.7,82.88,82.69,82.88,8020.295023810637,35.0503,35.1266,35.0461,35.1266,8020.295
2007-08-27 14:00:00,82.92,82.98,82.88,82.93,4121.540498347133,35.1436,35.169,35.1266,35.1478,4121.5405
2007-08-27 14:05:00,82.92,83.0,82.74,82.86,18157.056790015748,35.1436,35.1775,35.0673,35.1181,18157.0568
2007-08-27 14:10:00,82.85,83.26,82.8,83.25,11584.870589948698,35.1139,35.2877,35.0927,35.2834,11584.8706
2007-08-27 14:15:00,83.24,83.24,83.16,83.21,3675.968552579875,35.2792,35.2792,35.2453,35.2665,3675.9686
2007-08-27 14:20:00,83.21,83.27,83.21,83.23,4010.1475119053184,35.2665,35.2919,35.2665,35.2749,4010.1475
2007-08-27 14:25:00,83.22,83.25,83.15,83.25,3564.575566138061,35.2707,35.2834,35.241,35.2834,3564.5756
2007-08-27 14:30:00,83.27,83.49,83.23,83.34,18491.23574934119,35.2919,35.3851,35.2749,35.3216,18491.2357
2007-08-27 14:35:00,83.31,83.53,83.23,83.43,12476.014481483213,35.3089,35.4021,35.2749,35.3597,12476.0145
2007-08-27 14:40:00,83.49,83.53,83.44,83.48,3898.754525463504,35.3851,35.4021,35.3639,35.3809,3898.7545
2007-08-27 14:45:00,83.48,83.5,83.17,83.18,12253.228508599585,35.3809,35.3894,35.2495,35.2538,12253.2285
2007-08-27 14:50:00,83.19,83.19,83.11,83.12,7463.330091601565,35.258,35.258,35.2241,35.2283,7463.3301
2007-08-27 14:55:00,83.11,83.28,82.9,83.08,13924.1233052268,35.2241,35.2961,35.1351,35.2114,13924.1233
2007-08-27 15:00:00,83.11,83.16,82.97,83.08,11139.29864418144,35.2241,35.2453,35.1648,35.2114,11139.2986
2007-08-27 15:05:00,83.09,83.1,82.94,82.94,6794.972172950679,35.2156,35.2198,35.152,35.152,6794.9722
2007-08-27 15:10:00,82.97,83.1,82.83,83.0,18379.842762899378,35.1648,35.2198,35.1054,35.1775,18379.8428
2007-08-27 15:15:00,83.05,83.07,82.78,82.99,13589.944345901358,35.1987,35.2071,35.0842,35.1732,13589.9443
2007-08-27 15:20:00,83.02,83.06,82.89,83.03,6906.365159392493,35.1859,35.2029,35.1308,35.1902,6906.3652
2007-08-27 15:25:00,83.02,83.08,82.81,82.81,11473.477603506884,35.1859,35.2114,35.0969,35.0969,11473.4776
2007-08-27 15:30:00,82.84,83.06,82.77,82.9,13478.551359459543,35.1097,35.2029,35.08,35.1351,13478.5514
2007-08-27 15:35:00,82.88,82.92,82.81,82.9,7574.723078043379,35.1266,35.1436,35.0969,35.1351,7574.7231
2007-08-27 15:40:00,82.9,83.1,82.89,82.97,13478.551359459543,35.1351,35.2198,35.1308,35.1648,13478.5514
2007-08-27 15:45:00,82.96,83.04,82.85,82.89,15260.839142528574,35.1605,35.1944,35.1139,35.1308,15260.8391
2007-08-27 15:50:00,82.9,82.91,82.61,82.63,22946.95520701377,35.1351,35.1393,35.0122,35.0207,22946.9552
2007-08-27 15:55:00,82.63,82.74,82.46,82.61,45671.124441143904,35.0207,35.0673,34.9486,35.0122,45671.1244
2007-08-28 09:35:00,82.14,82.22,81.93,81.98,37205.25747156601,34.813,34.8469,34.724,34.7452,37205.2575
2007-08-28 09:40:00,81.98,82.09,81.4,81.63,28516.604529104487,34.7452,34.7918,34.4993,34.5968,28516.6045
2007-08-28 09:45:00,81.63,81.67,81.22,81.32,26065.95882738457,34.5968,34.6138,34.4231,34.4654,26065.9588
2007-08-28 09:50:00,81.32,81.32,81.06,81.11,19048.200681550265,34.4654,34.4654,34.3552,34.3764,19048.2007
2007-08-28 09:55:00,81.15,81.28,80.84,81.02,29630.53439352263,34.3934,34.4485,34.262,34.3383,29630.5344
2007-08-28 10:00:00,81.07,81.33,80.97,81.1,34309.039824078834,34.3595,34.4697,34.3171,34.3722,34309.0398
2007-08-28 10:05:00,81.09,81.15,80.6,80.62,41772.3699156804,34.368,34.3934,34.1603,34.1688,41772.3699
2007-08-28 10:10:00,80.62,81.01,80.62,80.89,24172.27805787373,34.1688,34.3341,34.1688,34.2832,24172.2781
2007-08-28 10:15:00,80.91,81.32,80.91,81.23,43443.26471230762,34.2917,34.4654,34.2917,34.4273,43443.2647
2007-08-28 10:20:00,81.23,81.26,81.01,81.1,24952.028962966426,34.4273,34.44,34.3341,34.3722,24952.029
2007-08-28 10:25:00,81.11,81.15,80.94,80.99,12141.83552215777,34.3764,34.3934,34.3044,34.3256,12141.8355
2007-08-28 10:30:00,80.99,81.16,80.85,81.16,12921.586427250471,34.3256,34.3976,34.2662,34.3976,12921.5864
2007-08-28 10:35:00,81.12,81.15,80.88,81.02,15149.446156086758,34.3807,34.3934,34.279,34.3383,15149.4462
2007-08-28 10:40:00,81.06,81.13,80.76,80.76,20607.702491735665,34.3552,34.3849,34.2281,34.2281,20607.7025
2007-08-28 10:45:00,80.75,80.88,80.48,80.48,64719.32512269417,34.2239,34.279,34.1094,34.1094,64719.3251
2007-08-28 10:50:00,80.48,81.11,80.36,80.47,37093.8644851242,34.1094,34.3764,34.0586,34.1052,37093.8645
2007-08-28 10:55:00,80.41,80.72,80.41,80.71,12921.586427250471,34.0798,34.2111,34.0798,34.2069,12921.5864
2007-08-28 11:00:00,80.7,80.75,80.51,80.57,72851.01313294662,34.2027,34.2239,34.1221,34.1476,72851.0131
2007-08-28 11:05:00,80.53,80.7,80.53,80.6,13701.337332343172,34.1306,34.2027,34.1306,34.1603,13701.3373
2007-08-28 11:10:00,80.56,80.71,80.48,80.7,15817.804074737644,34.1433,34.2069,34.1094,34.2027,15817.8041
2007-08-28 11:15:00,80.66,80.88,80.62,80.76,26622.923759593643,34.1857,34.279,34.1688,34.2281,26622.9238
2007-08-28 11:20:00,80.8,80.8,80.65,80.78,14592.481223877689,34.2451,34.2451,34.1815,34.2366,14592.4812
2007-08-28 11:25:00,80.77,81.13,80.71,81.1,32415.35905456799,34.2323,34.3849,34.2069,34.3722,32415.3591
2007-08-28 11:30:00,81.11,81.16,80.91,81.06,22389.99027480469,34.3764,34.3976,34.2917,34.3552,22389.9903
2007-08-28 11:35:00,81.07,81.07,80.79,80.89,10693.726698414182,34.3595,34.3595,34.2408,34.2832,10693.7267
2007-08-28 11:40:00,80.88,80.98,80.8,80.93,21721.63235615381,34.279,34.3213,34.2451,34.3001,21721.6324
2007-08-28 11:45:00,80.91,80.93,80.6,80.76,23392.527152781026,34.2917,34.3001,34.1603,34.2281,23392.5272
2007-08-28 11:50:00,80.76,81.04,80.65,80.85,15149.446156086758,34.2281,34.3468,34.1815,34.2662,15149.4462
2007-08-28 11:55:00,80.8,80.93,80.77,80.84,8131.688010252452,34.2451,34.3001,34.2323,34.262,8131.688
2007-08-28 12:00:00,80.81,81.06,80.79,81.0,28293.81855622086,34.2493,34.3552,34.2408,34.3298,28293.8186
2007-08-28 12:05:00,81.0,81.06,80.88,81.06,29853.32036640626,34.3298,34.3552,34.279,34.3552,29853.3204
2007-08-28 12:10:00,81.02,81.08,80.97,81.08,16597.554979830347,34.3383,34.3637,34.3171,34.3637,16597.555
2007-08-28 12:15:00,81.1,81.15,80.99,81.03,17265.912898481234,34.3722,34.3934,34.3256,34.3425,17265.9129
2007-08-28 12:20:00,81.08,81.15,80.94,81.05,24395.06403075736,34.3637,34.3934,34.3044,34.351,24395.064
2007-08-28 12:25:00,81.05,81.14,80.99,81.07,8465.866969577895,34.351,34.3892,34.3256,34.3595,8465.867
2007-08-28 12:30:00,81.06,81.2,81.0,81.08,41215.40498347133,34.3552,34.4146,34.3298,34.3637,41215.405
2007-08-28 12:35:00,81.09,81.13,80.94,81.11,12253.228508599585,34.368,34.3849,34.3044,34.3764,12253.2285
2007-08-28 12:40:00,81.06,81.07,80.91,81.06,22835.562220571952,34.3552,34.3595,34.2917,34.3552,22835.5622
2007-08-28 12:45:00,81.06,81.07,80.81,81.0,22946.95520701377,34.3552,34.3595,34.2493,34.3298,22946.9552
2007-08-28 12:50:00,80.97,81.19,80.97,81.15,21387.453396828365,34.3171,34.4103,34.3171,34.3934,21387.4534
2007-08-28 12:55:00,81.16,81.16,80.97,81.04,20830.48846461929,34.3976,34.3976,34.3171,34.3468,20830.4885
2007-08-28 13:00:00,81.03,81.1,80.97,80.98,6683.579186508864,34.3425,34.3722,34.3171,34.3213,6683.5792
2007-08-28 13:05:00,80.99,80.99,80.79,80.79,13032.979413692285,34.3256,34.3256,34.2408,34.2408,13032.9794
2007-08-28 13:10:00,80.75,80.77,80.63,80.63,7463.330091601565,34.2239,34.2323,34.173,34.173,7463.3301
2007-08-28 13:15:00,80.62,80.69,80.5,80.62,15149.446156086758,34.1688,34.1984,34.1179,34.1688,15149.4462
2007-08-28 13:20:00,80.62,80.62,80.47,80.52,5458.256335648905,34.1688,34.1688,34.1052,34.1264,5458.2563
2007-08-28 13:25:00,80.52,80.59,80.47,80.58,6015.221267857978,34.1264,34.156,34.1052,34.1518,6015.2213
2007-08-28 13:30:00,80.53,80.58,80.47,80.5,4789.89841699802,34.1306,34.1518,34.1052,34.1179,4789.8984
2007-08-28 13:35:00,80.49,80.73,80.47,80.7,8354.47398313608,34.1137,34.2154,34.1052,34.2027,8354.474
2007-08-28 13:40:00,80.71,80.75,80.53,80.64,8577.259956019709,34.2069,34.2239,34.1306,34.1772,8577.26
2007-08-28 13:45:00,80.6,80.71,80.5,80.6,11250.691630623254,34.1603,34.2069,34.1179,34.1603,11250.6916
2007-08-28 13:50:00,80.6,80.73,80.6,80.7,9579.79683399604,34.1603,34.2154,34.1603,34.2027,9579.7968
2007-08-28 13:55:00,80.74,80.79,80.71,80.75,3230.396606812618,34.2196,34.2408,34.2069,34.2239,3230.3966
2007-08-28 14:00:00,80.75,80.86,80.49,80.49,27068.4957053609,34.2239,34.2705,34.1137,34.1137,27068.4957
2007-08-28 14:05:00,80.49,80.69,80.4,80.46,23281.13416633921,34.1137,34.1984,34.0755,34.101,23281.1342
2007-08-28 14:10:00,80.44,80.62,80.24,80.36,20607.702491735665,34.0925,34.1688,34.0077,34.0586,20607.7025
2007-08-28 14:15:00,80.36,80.39,80.23,80.27,18714.02172222482,34.0586,34.0713,34.0035,34.0204,18714.0217
2007-08-28 14:20:00,80.27,80.48,80.21,80.42,16374.769006946715,34.0204,34.1094,33.995,34.084,16374.769
2007-08-28 14:25:00,80.41,80.53,80.41,80.41,13144.3724001341,34.0798,34.1306,34.0798,34.0798,13144.3724
2007-08-28 14:30:00,80.42,80.46,80.27,80.38,22946.95520701377,34.084,34.101,34.0204,34.067,22946.9552
2007-08-28 14:35:00,80.4,80.43,80.06,80.12,18268.44977645756,34.0755,34.0882,33.9314,33.9568,18268.4498
2007-08-28 14:40:00,80.11,80.18,80.02,80.09,18602.628735783004,33.9526,33.9823,33.9145,33.9441,18602.6287
2007-08-28 14:45:00,80.08,80.19,79.95,80.09,29630.53439352263,33.9399,33.9865,33.8848,33.9441,29630.5344
2007-08-28 14:50:00,80.08,80.18,79.93,80.04,18602.628735783004,33.9399,33.9823,33.8763,33.9229,18602.6287
2007-08-28 14:55:00,80.0,80.04,79.83,80.02,16040.590047621274,33.906,33.9229,33.8339,33.9145,16040.59
2007-08-28 15:00:00,80.06,80.2,79.95,80.02,12921.586427250471,33.9314,33.9908,33.8848,33.9145,12921.5864
2007-08-28 15:05:00,80.04,80.04,79.73,79.77,24283.67104431554,33.9229,33.9229,33.7916,33.8085,24283.671
2007-08-28 15:10:00,79.78,79.92,79.74,79.74,11139.29864418144,33.8127,33.8721,33.7958,33.7958,11139.2986
2007-08-28 15:15:00,79.74,79.86,79.71,79.71,21833.02534259562,33.7958,33.8467,33.7831,33.7831,21833.0253
2007-08-28 15:20:00,79.72,79.81,79.59,79.65,21164.66742394474,33.7873,33.8255,33.7322,33.7577,21164.6674
2007-08-28 15:25:00,79.68,79.68,79.48,79.57,26845.70973247728,33.7704,33.7704,33.6856,33.7237,26845.7097
2007-08-28 15:30:00,79.55,79.63,79.45,79.48,34086.25385119521,33.7153,33.7492,33.6729,33.6856,34086.2539
2007-08-28 15:35:00,79.47,79.53,79.34,79.34,28182.425569779043,33.6814,33.7068,33.6263,33.6263,28182.4256
2007-08-28 15:40:00,79.32,79.32,79.07,79.18,48678.735075072895,33.6178,33.6178,33.5118,33.5585,48678.7351
2007-08-28 15:45:00,79.16,79.19,78.85,79.09,58147.13892262712,33.55,33.5627,33.4186,33.5203,58147.1389
2007-08-28 15:50:00,79.1,79.13,78.84,78.87,71291.51132276122,33.5245,33.5373,33.4144,33.4271,71291.5113
2007-08-28 15:55:00,78.89,79.08,78.87,79.01,90673.89096363692,33.4355,33.5161,33.4271,33.4864,90673.891
2007-08-29 09:30:00,79.13,79.39,78.69,79.39,36759.68552579876,33.5373,33.6475,33.3508,33.6475,36759.6855
2007-08-29 09:35:00,79.39,79.61,79.34,79.42,30187.499325731704,33.6475,33.7407,33.6263,33.6602,30187.4993
2007-08-29 09:40:00,79.42,79.47,78.86,79.08,36314.113580031495,33.6602,33.6814,33.4228,33.5161,36314.1136
2007-08-29 09:45:00,79.02,79.36,78.85,79.36,18825.414708666634,33.4906,33.6347,33.4186,33.6347,18825.4147
2007-08-29 09:50:00,79.32,79.39,79.08,79.13,21387.453396828365,33.6178,33.6475,33.5161,33.5373,21387.4534
2007-08-29 09:55:00,79.13,79.41,78.99,79.4,15372.232128970389,33.5373,33.6559,33.4779,33.6517,15372.2321
2007-08-29 10:00:00,79.39,79.41,79.13,79.14,24395.06403075736,33.6475,33.6559,33.5373,33.5415,24395.064
2007-08-29 10:05:00,79.13,79.31,79.01,79.04,13924.1233052268,33.5373,33.6136,33.4864,33.4991,13924.1233
2007-08-29 10:10:00,79.1,79.1,78.68,78.68,12141.83552215777,33.5245,33.5245,33.3465,33.3465,12141.8355
2007-08-29 10:15:00,78.68,78.9,78.65,78.79,18491.23574934119,33.3465,33.4398,33.3338,33.3932,18491.2357
2007-08-29 10:20:00,78.81,79.45,78.78,79.39,18157.056790015748,33.4016,33.6729,33.3889,33.6475,18157.0568
2007-08-29 10:25:00,79.44,79.46,79.22,79.33,12587.407467925028,33.6686,33.6771,33.5754,33.622,12587.4075
2007-08-29 10:30:00,79.33,79.48,79.19,79.27,16597.554979830347,33.622,33.6856,33.5627,33.5966,16597.555
2007-08-29 10:35:00,79.29,79.49,79.22,79.42,15817.804074737644,33.6051,33.6898,33.5754,33.6602,15817.8041
2007-08-29 10:40:00,79.44,79.73,79.42,79.49,33306.502946102504,33.6686,33.7916,33.6602,33.6898,33306.5029
2007-08-29 10:45:00,79.52,79.77,79.5,79.63,25286.20792229187,33.7026,33.8085,33.6941,33.7492,25286.2079
2007-08-29 10:50:00,79.63,79.97,79.63,79.97,21053.27443750292,33.7492,33.8933,33.7492,33.8933,21053.2744
2007-08-29 10:55:00,79.92,80.12,79.76,80.09,29073.56946131356,33.8721,33.9568,33.8043,33.9441,29073.5695
2007-08-29 11:00:00,80.09,80.46,80.09,80.33,33974.86086475339,33.9441,34.101,33.9441,34.0459,33974.8609
2007-08-29 11:05:00,80.35,80.48,80.17,80.18,19605.16561375933,34.0543,34.1094,33.978,33.9823,19605.1656
2007-08-29 11:10:00,80.16,80.33,80.12,80.26,14258.302264552243,33.9738,34.0459,33.9568,34.0162,14258.3023
2007-08-29 11:15:00,80.27,80.28,80.14,80.18,10136.76176620511,34.0204,34.0247,33.9653,33.9823,10136.7618
2007-08-29 11:20:00,80.19,80.25,80.12,80.22,10470.940725530554,33.9865,34.0119,33.9568,33.9992,10470.9407
2007-08-29 11:25:00,80.21,80.4,80.19,80.26,14369.695250994058,33.995,34.0755,33.9865,34.0162,14369.6953
2007-08-29 11:30:00,80.26,80.39,80.25,80.32,7574.723078043379,34.0162,34.0713,34.0119,34.0416,7574.7231
2007-08-29 11:35:00,80.32,80.73,80.27,80.63,17377.305884923047,34.0416,34.2154,34.0204,34.173,17377.3059
2007-08-29 11:40:00,80.62,80.69,80.32,80.32,8911.438915345152,34.1688,34.1984,34.0416,34.0416,8911.4389
2007-08-29 11:45:00,80.36,80.62,80.28,80.37,18157.056790015748,34.0586,34.1688,34.0247,34.0628,18157.0568
2007-08-29 11:50:00,80.38,80.38,80.19,80.32,6460.793213625236,34.067,34.067,33.9865,34.0416,6460.7932
2007-08-29 11:55:00,80.32,80.58,80.32,80.55,10248.154752646926,34.0416,34.1518,34.0416,34.1391,10248.1548
2007-08-29 12:00:00,80.56,80.62,80.46,80.5,5458.256335648905,34.1433,34.1688,34.101,34.1179,5458.2563
2007-08-29 12:05:00,80.48,80.5,80.4,80.4,3675.968552579875,34.1094,34.1179,34.0755,34.0755,3675.9686
2007-08-29 12:10:00,80.39,80.62,80.38,80.43,5012.684389881648,34.0713,34.1688,34.067,34.0882,5012.6844
2007-08-29 12:15:00,80.4,80.46,80.4,80.44,779.7509050927008,34.0755,34.101,34.0755,34.0925,779.7509
2007-08-29 12:20:00,80.45,80.57,80.42,80.43,3898.754525463504,34.0967,34.1476,34.084,34.0882,3898.7545
2007-08-29 12:25:00,80.44,80.44,80.14,80.16,13478.551359459543,34.0925,34.0925,33.9653,33.9738,13478.5514
2007-08-29 12:30:00,80.16,80.31,80.15,80.28,6238.007240741606,33.9738,34.0374,33.9696,34.0247,6238.0072
2007-08-29 12:35:00,80.31,80.31,80.1,80.25,6906.365159392493,34.0374,34.0374,33.9484,34.0119,6906.3652
2007-08-29 12:40:00,80.24,80.47,80.24,80.47,5903.828281416163,34.0077,34.1052,34.0077,34.1052,5903.8283
2007-08-29 12:45:00,80.47,80.47,80.27,80.3,5792.435294974349,34.1052,34.1052,34.0204,34.0331,5792.4353
2007-08-29 12:50:00,80.35,80.35,80.09,80.09,5458.256335648905,34.0543,34.0543,33.9441,33.9441,5458.2563
2007-08-29 12:55:00,80.13,80.17,80.02,80.12,8243.080996694265,33.9611,33.978,33.9145,33.9568,8243.081
2007-08-29 13:00:00,80.17,80.36,80.17,80.36,5681.042308532535,33.978,34.0586,33.978,34.0586,5681.0423
2007-08-29 13:05:00,80.37,80.52,80.37,80.48,5792.435294974349,34.0628,34.1264,34.0628,34.1094,5792.4353
2007-08-29 13:10:00,80.45,80.51,80.34,80.36,8243.080996694265,34.0967,34.1221,34.0501,34.0586,8243.081
2007-08-29 13:15:00,80.36,80.36,80.1,80.16,8354.47398313608,34.0586,34.0586,33.9484,33.9738,8354.474
2007-08-29 13:20:00,80.1,80.14,79.81,79.89,9357.01086111241,33.9484,33.9653,33.8255,33.8594,9357.0109
2007-08-29 13:25:00,79.92,80.04,79.92,79.92,4567.11244411439,33.8721,33.9229,33.8721,33.8721,4567.1124
2007-08-29 13:30:00,79.96,80.07,79.93,79.95,8577.259956019709,33.889,33.9357,33.8763,33.8848,8577.26
2007-08-29 13:35:00,79.95,80.13,79.88,80.1,20273.52353241022,33.8848,33.9611,33.8551,33.9484,20273.5235
2007-08-29 13:40:00,80.1,80.27,80.1,80.27,13589.944345901358,33.9484,34.0204,33.9484,34.0204,13589.9443
2007-08-29 13:45:00,80.26,80.26,79.92,79.97,9468.403847554224,34.0162,34.0162,33.8721,33.8933,9468.4038
2007-08-29 13:50:00,79.98,80.11,79.94,80.04,10805.119684855998,33.8975,33.9526,33.8806,33.9229,10805.1197
2007-08-29 13:55:00,80.06,80.23,80.04,80.18,7574.723078043379,33.9314,34.0035,33.9229,33.9823,7574.7231
2007-08-29 14:00:00,80.19,80.65,80.19,80.63,12810.193440808656,33.9865,34.1815,33.9865,34.173,12810.1934
2007-08-29 14:05:00,80.59,80.76,80.59,80.75,15260.839142528574,34.156,34.2281,34.156,34.2239,15260.8391
2007-08-29 14:10:00,80.75,80.77,80.52,80.57,17822.877830690304,34.2239,34.2323,34.1264,34.1476,17822.8778
2007-08-29 14:15:00,80.51,80.64,80.25,80.28,7129.151132276122,34.1221,34.1772,34.0119,34.0247,7129.1511
2007-08-29 14:20:00,80.29,80.61,80.29,80.58,8131.688010252452,34.0289,34.1645,34.0289,34.1518,8131.688
2007-08-29 14:25:00,80.6,80.63,80.49,80.53,4232.933484788948,34.1603,34.173,34.1137,34.1306,4232.9335
2007-08-29 14:30:00,80.52,80.98,80.49,80.82,16040.590047621274,34.1264,34.3213,34.1137,34.2535,16040.59
2007-08-29 14:35:00,80.81,81.02,80.78,80.97,13144.3724001341,34.2493,34.3383,34.2366,34.3171,13144.3724
2007-08-29 14:40:00,80.95,80.97,80.62,80.67,10248.154752646926,34.3086,34.3171,34.1688,34.19,10248.1548
2007-08-29 14:45:00,80.66,80.7,80.5,80.7,4567.11244411439,34.1857,34.2027,34.1179,34.2027,4567.1124
2007-08-29 14:50:00,80.69,80.81,80.59,80.66,11584.870589948698,34.1984,34.2493,34.156,34.1857,11584.8706
2007-08-29 14:55:00,80.65,80.68,80.36,80.42,8354.47398313608,34.1815,34.1942,34.0586,34.084,8354.474
2007-08-29 15:00:00,80.38,80.76,80.36,80.76,12141.83552215777,34.067,34.2281,34.0586,34.2281,12141.8355
2007-08-29 15:05:00,80.75,81.1,80.66,81.09,14146.90927811043,34.2239,34.3722,34.1857,34.368,14146.9093
2007-08-29 15:10:00,81.08,81.23,80.95,81.15,33083.71697321888,34.3637,34.4273,34.3086,34.3934,33083.717
2007-08-29 15:15:00,81.11,81.15,80.92,80.96,10693.726698414182,34.3764,34.3934,34.2959,34.3129,10693.7267
2007-08-29 15:20:00,80.93,81.05,80.78,81.04,11139.29864418144,34.3001,34.351,34.2366,34.3468,11139.2986
2007-08-29 15:25:00,81.04,81.19,81.0,81.16,7129.151132276122,34.3468,34.4103,34.3298,34.3976,7129.1511
2007-08-29 15:30:00,81.2,81.33,81.16,81.33,25954.56584094276,34.4146,34.4697,34.3976,34.4697,25954.5658
2007-08-29 15:35:00,81.3,81.45,81.07,81.36,27402.674664686343,34.457,34.5205,34.3595,34.4824,27402.6747
2007-08-29 15:40:00,81.35,81.54,81.25,81.41,42774.90679365673,34.4782,34.5587,34.4358,34.5036,42774.9068
2007-08-29 15:45:00,81.41,81.59,81.32,81.39,43331.8717258658,34.5036,34.5799,34.4654,34.4951,43331.8717
2007-08-29 15:50:00,81.36,81.66,81.32,81.61,50015.45091237467,34.4824,34.6095,34.4654,34.5883,50015.4509
2007-08-29 15:55:00,81.64,81.76,81.48,81.65,70400.36743122671,34.6011,34.6519,34.5333,34.6053,70400.3674
2007-08-30 09:30:00,81.29,81.29,80.8,80.81,19939.34457308477,34.4527,34.4527,34.2451,34.2493,19939.3446
2007-08-30 09:35:00,80.89,81.72,80.71,81.72,35757.148647822425,34.2832,34.635,34.2069,34.635,35757.1486
2007-08-30 09:40:00,81.63,82.1,81.44,81.59,27179.88869180272,34.5968,34.796,34.5163,34.5799,27179.8887
2007-08-30 09:45:00,81.66,82.12,81.51,82.07,17600.091857806678,34.6095,34.8045,34.546,34.7833,17600.0919
2007-08-30 09:50:00,82.0,82.02,81.69,81.76,26734.316746035456,34.7536,34.7621,34.6223,34.6519,26734.3167
2007-08-30 09:55:00,81.8,81.82,81.62,81.76,12364.6214950414,34.6689,34.6774,34.5926,34.6519,12364.6215
2007-08-30 10:00:00,81.69,81.99,81.69,81.97,31524.21516303348,34.6223,34.7494,34.6223,34.7409,31524.2152
2007-08-30 10:05:00,81.97,82.25,81.9,82.2,37428.04344444964,34.7409,34.8596,34.7113,34.8384,37428.0434
2007-08-30 10:10:00,82.13,82.28,81.56,81.59,31190.03620370804,34.8087,34.8723,34.5672,34.5799,31190.0362
2007-08-30 10:15:00,81.59,81.77,81.52,81.77,10136.76176620511,34.5799,34.6562,34.5502,34.6562,10136.7618
2007-08-30 10:20:00,81.76,82.0,81.71,81.94,16708.94796627216,34.6519,34.7536,34.6307,34.7282,16708.948
2007-08-30 10:25:00,81.86,82.2,81.85,82.12,13589.944345901358,34.6943,34.8384,34.6901,34.8045,13589.9443
2007-08-30 10:30:00,82.07,82.2,81.94,82.06,9802.582806879667,34.7833,34.8384,34.7282,34.7791,9802.5828
2007-08-30 10:35:00,82.05,82.2,81.85,81.85,16486.16199338853,34.7748,34.8384,34.6901,34.6901,16486.162
2007-08-30 10:40:00,81.89,81.99,81.79,81.89,8354.47398313608,34.707,34.7494,34.6646,34.707,8354.474
2007-08-30 10:45:00,81.94,81.97,81.69,81.87,9134.22488822878,34.7282,34.7409,34.6223,34.6985,9134.2249
2007-08-30 10:50:00,81.85,82.11,81.73,82.02,22835.562220571952,34.6901,34.8003,34.6392,34.7621,22835.5622
2007-08-30 10:55:00,82.01,82.16,81.92,81.98,9802.582806879667,34.7579,34.8215,34.7197,34.7452,9802.5828
2007-08-30 11:00:00,81.99,82.28,81.85,82.18,11362.08461706507,34.7494,34.8723,34.6901,34.8299,11362.0846
2007-08-30 11:05:00,82.1,82.22,82.02,82.17,6683.579186508864,34.796,34.8469,34.7621,34.8257,6683.5792
2007-08-30 11:10:00,82.17,82.6,82.14,82.5,29519.141407080817,34.8257,35.0079,34.813,34.9656,29519.1414
2007-08-30 11:15:00,82.46,82.78,82.42,82.77,17488.69887136486,34.9486,35.0842,34.9316,35.08,17488.6989
2007-08-30 11:20:00,82.79,83.23,82.69,83.18,45671.124441143904,35.0885,35.2749,35.0461,35.2538,45671.1244
2007-08-30 11:25:00,83.15,83.24,82.99,83.2,15149.446156086758,35.241,35.2792,35.1732,35.2622,15149.4462
2007-08-30 11:30:00,83.21,83.26,82.99,83.16,10693.726698414182,35.2665,35.2877,35.1732,35.2453,10693.7267
2007-08-30 11:35:00,83.13,83.28,83.08,83.27,9022.831901786967,35.2326,35.2961,35.2114,35.2919,9022.8319
2007-08-30 11:40:00,83.27,83.42,83.21,83.42,12698.80045436684,35.2919,35.3555,35.2665,35.3555,12698.8005
2007-08-30 11:45:00,83.41,83.49,83.33,83.35,27179.88869180272,35.3512,35.3851,35.3173,35.3258,27179.8887
2007-08-30 11:50:00,83.37,83.45,83.31,83.39,14481.088237435872,35.3343,35.3682,35.3089,35.3428,14481.0882
2007-08-30 11:55:00,83.39,83.44,83.32,83.33,10916.51267129781,35.3428,35.3639,35.3131,35.3173,10916.5127
2007-08-30 12:00:00,83.34,83.35,83.0,83.05,8577.259956019709,35.3216,35.3258,35.1775,35.1987,8577.26
2007-08-30 12:05:00,83.01,83.01,82.73,82.73,9579.79683399604,35.1817,35.1817,35.063,35.063,9579.7968
2007-08-30 12:10:00,82.74,82.86,82.66,82.86,16597.554979830347,35.0673,35.1181,35.0334,35.1181,16597.555
2007-08-30 12:15:00,82.81,82.85,82.51,82.55,19605.16561375933,35.0969,35.1139,34.9698,34.9867,19605.1656
2007-08-30 12:20:00,82.56,83.0,82.29,82.83,36425.50656647331,34.991,35.1775,34.8765,35.1054,36425.5066
2007-08-30 12:25:00,82.78,82.92,82.7,82.81,9913.975793321482,35.0842,35.1436,35.0503,35.0969,9913.9758
2007-08-30 12:30:00,82.8,82.99,82.57,82.97,16708.94796627216,35.0927,35.1732,34.9952,35.1648,16708.948
2007-08-30 12:35:00,82.93,83.26,82.91,83.26,8688.652942461524,35.1478,35.2877,35.1393,35.2877,8688.6529
2007-08-30 12:40:00,83.22,83.26,83.1,83.17,13812.730318784988,35.2707,35.2877,35.2198,35.2495,13812.7303
2007-08-30 12:45:00,83.21,83.26,83.02,83.04,9357.01086111241,35.2665,35.2877,35.1859,35.1944,9357.0109
2007-08-30 12:50:00,83.03,83.07,82.94,82.97,8020.295023810637,35.1902,35.2071,35.152,35.1648,8020.295
2007-08-30 12:55:00,83.01,83.24,82.99,83.0,13367.158373017728,35.1817,35.2792,35.1732,35.1775,13367.1584
2007-08-30 13:00:00,82.96,83.23,82.86,82.92,13924.1233052268,35.1605,35.2749,35.1181,35.1436,13924.1233
2007-08-30 13:05:00,82.98,83.1,82.98,83.09,4789.89841699802,35.169,35.2198,35.169,35.2156,4789.8984
2007-08-30 13:10:00,83.11,83.11,82.97,83.06,5012.684389881648,35.2241,35.2241,35.1648,35.2029,5012.6844
2007-08-30 13:15:00,83.12,83.12,83.0,83.03,1893.6807695108448,35.2283,35.2283,35.1775,35.1902,1893.6808
2007-08-30 13:20:00,83.08,83.08,82.94,82.94,2784.82466104536,35.2114,35.2114,35.152,35.152,2784.8247
2007-08-30 13:25:00,82.91,82.93,82.68,82.73,13032.979413692285,35.1393,35.1478,35.0418,35.063,13032.9794
2007-08-30 13:30:00,82.73,82.73,82.43,82.43,10248.154752646926,35.063,35.063,34.9359,34.9359,10248.1548
2007-08-30 13:35:00,82.48,82.55,82.46,82.55,12141.83552215777,34.9571,34.9867,34.9486,34.9867,12141.8355
2007-08-30 13:40:00,82.55,82.55,82.3,82.33,14926.66018320313,34.9867,34.9867,34.8808,34.8935,14926.6602
2007-08-30 13:45:00,82.31,82.35,82.24,82.32,7017.758145834308,34.885,34.902,34.8554,34.8893,7017.7581
2007-08-30 13:50:00,82.29,82.51,82.19,82.37,8688.652942461524,34.8765,34.9698,34.8342,34.9105,8688.6529
2007-08-30 13:55:00,82.38,82.68,82.24,82.58,12698.80045436684,34.9147,35.0418,34.8554,34.9995,12698.8005
2007-08-30 14:00:00,82.57,83.12,82.57,82.72,11919.04954927414,34.9952,35.2283,34.9952,35.0588,11919.0495
2007-08-30 14:05:00,82.73,82.73,82.44,82.47,13812.730318784988,35.063,35.063,34.9401,34.9528,13812.7303
2007-08-30 14:10:00,82.46,82.62,82.42,82.53,15817.804074737644,34.9486,35.0164,34.9316,34.9783,15817.8041
2007-08-30 14:15:00,82.51,82.61,82.45,82.45,10025.368779763296,34.9698,35.0122,34.9444,34.9444,10025.3688
2007-08-30 14:20:00,82.41,82.47,82.29,82.46,5124.077376323463,34.9274,34.9528,34.8765,34.9486,5124.0774
2007-08-30 14:25:00,82.46,82.5,82.21,82.21,11696.263576390513,34.9486,34.9656,34.8426,34.8426,11696.2636
2007-08-30 14:30:00,82.18,82.29,81.99,82.01,21610.239369711995,34.8299,34.8765,34.7494,34.7579,21610.2394
2007-08-30 14:35:00,82.01,82.29,82.0,82.11,12921.586427250471,34.7579,34.8765,34.7536,34.8003,12921.5864
2007-08-30 14:40:00,82.16,82.19,81.94,81.94,8800.045928903339,34.8215,34.8342,34.7282,34.7282,8800.0459
2007-08-30 14:45:00,81.93,82.06,81.78,81.81,23058.348193455586,34.724,34.7791,34.6604,34.6731,23058.3482
2007-08-30 14:50:00,81.8,82.27,81.76,82.27,19048.200681550265,34.6689,34.8681,34.6519,34.8681,19048.2007
2007-08-30 14:55:00,82.21,82.34,82.1,82.26,14035.516291668617,34.8426,34.8977,34.796,34.8638,14035.5163
2007-08-30 15:00:00,82.22,82.63,82.22,82.55,9802.582806879667,34.8469,35.0207,34.8469,34.9867,9802.5828
2007-08-30 15:05:00,82.54,82.86,82.46,82.81,15817.804074737644,34.9825,35.1181,34.9486,35.0969,15817.8041
2007-08-30 15:10:00,82.79,83.0,82.77,82.81,22612.776247688325,35.0885,35.1775,35.08,35.0969,22612.7762
2007-08-30 15:15:00,82.83,82.96,82.78,82.95,20273.52353241022,35.1054,35.1605,35.0842,35.1563,20273.5235
2007-08-30 15:20:00,82.9,83.11,82.75,83.06,42440.72783433129,35.1351,35.2241,35.0715,35.2029,42440.7278
2007-08-30 15:25:00,83.05,83.08,82.73,82.83,19382.379640875708,35.1987,35.2114,35.063,35.1054,19382.3796
2007-08-30 15:30:00,82.87,83.01,82.74,82.82,17822.877830690304,35.1224,35.1817,35.0673,35.1012,17822.8778
2007-08-30 15:35:00,82.85,82.86,82.68,82.78,19716.558600201148,35.1139,35.1181,35.0418,35.0842,19716.5586
2007-08-30 15:40:00,82.75,82.99,82.63,82.86,23838.09909854828,35.0715,35.1732,35.0207,35.1181,23838.0991
2007-08-30 15:45:00,82.81,83.01,82.81,82.91,27402.674664686343,35.0969,35.1817,35.0969,35.1393,27402.6747
2007-08-30 15:50:00,82.91,83.16,82.86,83.04,26845.70973247728,35.1393,35.2453,35.1181,35.1944,26845.7097
2007-08-30 15:55:00,82.99,83.16,82.9,83.16,23058.348193455586,35.1732,35.2453,35.1351,35.2453,23058.3482
2007-08-31 09:30:00,83.69,83.69,83.16,83.16,1782.2877830690304,35.4699,35.4699,35.2453,35.2453,1782.2878
2007-08-31 09:35:00,83.17,84.56,83.17,84.45,62602.858380299695,35.2495,35.8386,35.2495,35.792,62602.8584
2007-08-31 09:40:00,84.5,84.76,84.46,84.46,43220.47873942399,35.8132,35.9234,35.7962,35.7962,43220.4787
2007-08-31 09:45:00,84.48,84.92,84.33,84.74,28850.78348842993,35.8047,35.9912,35.7412,35.9149,28850.7835
2007-08-31 09:50:00,84.73,85.02,84.66,84.86,34531.82579696247,35.9107,36.0336,35.881,35.9658,34531.8258
2007-08-31 09:55:00,84.86,84.92,84.66,84.78,21610.239369711995,35.9658,35.9912,35.881,35.9319,21610.2394
2007-08-31 10:00:00,84.78,85.18,83.96,84.1,47564.80521065475,35.9319,36.1014,35.5843,35.6437,47564.8052
2007-08-31 10:05:00,84.03,84.39,83.99,84.27,40881.226024145886,35.614,35.7666,35.5971,35.7157,40881.226
2007-08-31 10:10:00,84.31,84.37,83.78,83.81,27514.06765112816,35.7327,35.7581,35.508,35.5208,27514.0677
2007-08-31 10:15:00,83.78,83.95,83.6,83.9,31747.001135917104,35.508,35.5801,35.4318,35.5589,31747.0011
2007-08-31 10:20:00,83.96,84.05,83.79,83.96,16597.554979830347,35.5843,35.6225,35.5123,35.5843,16597.555
2007-08-31 10:25:00,84.01,84.22,83.79,84.11,13032.979413692285,35.6055,35.6945,35.5123,35.6479,13032.9794
2007-08-31 10:30:00,84.13,84.13,83.89,83.89,20050.73755952659,35.6564,35.6564,35.5547,35.5547,20050.7376
2007-08-31 10:35:00,83.89,84.06,83.78,83.83,15038.053169644943,35.5547,35.6267,35.508,35.5292,15038.0532
2007-08-31 10:40:00,83.85,83.87,83.71,83.71,11584.870589948698,35.5377,35.5462,35.4784,35.4784,11584.8706
2007-08-31 10:45:00,83.74,83.74,83.43,83.55,26511.53077315183,35.4911,35.4911,35.3597,35.4106,26511.5308
2007-08-31 10:50:00,83.52,83.93,83.37,83.92,20830.48846461929,35.3979,35.5716,35.3343,35.5674,20830.4885
2007-08-31 10:55:00,83.91,84.09,83.79,83.89,21944.41832903744,35.5631,35.6394,35.5123,35.5547,21944.4183
2007-08-31 11:00:00,83.87,84.07,83.84,84.03,17488.69887136486,35.5462,35.631,35.5335,35.614,17488.6989
2007-08-31 11:05:00,84.02,84.26,83.96,84.05,31635.60814947529,35.6098,35.7115,35.5843,35.6225,31635.6081
2007-08-31 11:10:00,84.05,84.31,83.82,84.18,20162.130545968408,35.6225,35.7327,35.525,35.6776,20162.1305
2007-08-31 11:15:00,84.21,84.22,83.82,84.06,21944.41832903744,35.6903,35.6945,35.525,35.6267,21944.4183
2007-08-31 11:20:00,84.04,84.04,83.59,83.8,15149.446156086758,35.6182,35.6182,35.4275,35.5165,15149.4462
2007-08-31 11:25:00,83.81,83.93,83.78,83.93,7017.758145834308,35.5208,35.5716,35.508,35.5716,7017.7581
2007-08-31 11:30:00,83.94,84.19,83.91,84.18,14369.695250994058,35.5759,35.6818,35.5631,35.6776,14369.6953
2007-08-31 11:35:00,84.13,84.13,83.86,84.11,18491.23574934119,35.6564,35.6564,35.542,35.6479,18491.2357
2007-08-31 11:40:00,84.18,84.27,83.96,84.04,16931.73393915579,35.6776,35.7157,35.5843,35.6182,16931.7339
2007-08-31 11:45:00,84.04,84.31,84.01,84.31,11696.263576390513,35.6182,35.7327,35.6055,35.7327,11696.2636
2007-08-31 11:50:00,84.27,84.31,84.01,84.01,17822.877830690304,35.7157,35.7327,35.6055,35.6055,17822.8778
2007-08-31 11:55:00,83.97,84.18,83.9,84.06,15372.232128970389,35.5886,35.6776,35.5589,35.6267,15372.2321
2007-08-31 12:00:00,84.06,84.25,84.0,84.08,67838.32874306497,35.6267,35.7072,35.6013,35.6352,67838.3287
2007-08-31 12:05:00,84.1,84.17,84.04,84.09,5569.6493220907205,35.6437,35.6733,35.6182,35.6394,5569.6493
2007-08-31 12:10:00,84.12,84.22,84.12,84.17,1893.6807695108448,35.6521,35.6945,35.6521,35.6733,1893.6808
2007-08-31 12:15:00,84.21,84.39,84.16,84.36,11807.656562832326,35.6903,35.7666,35.6691,35.7539,11807.6566
2007-08-31 12:20:00,84.38,84.45,84.3,84.39,16931.73393915579,35.7623,35.792,35.7284,35.7666,16931.7339
2007-08-31 12:25:00,84.41,84.51,84.35,84.48,8577.259956019709,35.7751,35.8174,35.7496,35.8047,8577.26
2007-08-31 12:30:00,84.45,84.78,84.4,84.66,19270.98665443389,35.792,35.9319,35.7708,35.881,19270.9867
2007-08-31 12:35:00,84.66,85.12,84.65,85.11,16931.73393915579,35.881,36.076,35.8768,36.0717,16931.7339
2007-08-31 12:40:00,85.13,85.26,85.07,85.14,24617.850003640982,36.0802,36.1353,36.0548,36.0845,24617.85
2007-08-31 12:45:00,85.17,85.28,85.14,85.26,19159.59366799208,36.0972,36.1438,36.0845,36.1353,19159.5937
2007-08-31 12:50:00,85.24,85.34,85.15,85.21,30298.89231217352,36.1268,36.1692,36.0887,36.1141,30298.8923
2007-08-31 12:55:00,85.22,85.37,85.19,85.22,12476.014481483213,36.1184,36.1819,36.1056,36.1184,12476.0145
2007-08-31 13:00:00,85.23,85.3,85.13,85.22,13812.730318784988,36.1226,36.1523,36.0802,36.1184,13812.7303
2007-08-31 13:05:00,85.18,85.3,85.12,85.27,10025.368779763296,36.1014,36.1523,36.076,36.1395,10025.3688
2007-08-31 13:10:00,85.27,85.46,85.27,85.42,13144.3724001341,36.1395,36.2201,36.1395,36.2031,13144.3724
2007-08-31 13:15:00,85.45,85.45,85.3,85.36,14369.695250994058,36.2158,36.2158,36.1523,36.1777,14369.6953
2007-08-31 13:20:00,85.38,85.39,85.22,85.33,27291.28167824453,36.1862,36.1904,36.1184,36.165,27291.2817
2007-08-31 13:25:00,85.33,85.44,85.33,85.44,8020.295023810637,36.165,36.2116,36.165,36.2116,8020.295
2007-08-31 13:30:00,85.45,85.47,85.23,85.31,14035.516291668617,36.2158,36.2243,36.1226,36.1565,14035.5163
2007-08-31 13:35:00,85.31,85.49,85.31,85.36,11696.263576390513,36.1565,36.2328,36.1565,36.1777,11696.2636
2007-08-31 13:40:00,85.39,85.52,85.34,85.35,11919.04954927414,36.1904,36.2455,36.1692,36.1735,11919.0495
2007-08-31 13:45:00,85.36,85.36,85.18,85.23,9691.189820437854,36.1777,36.1777,36.1014,36.1226,9691.1898
2007-08-31 13:50:00,85.24,85.32,85.15,85.29,11919.04954927414,36.1268,36.1607,36.0887,36.148,11919.0495
2007-08-31 13:55:00,85.3,85.37,85.27,85.34,7463.330091601565,36.1523,36.1819,36.1395,36.1692,7463.3301
2007-08-31 14:00:00,85.36,85.45,85.34,85.38,42997.69276654037,36.1777,36.2158,36.1692,36.1862,42997.6928
2007-08-31 14:05:00,85.36,85.46,85.36,85.45,9579.79683399604,36.1777,36.2201,36.1777,36.2158,9579.7968
2007-08-31 14:10:00,85.44,85.45,85.22,85.28,26622.923759593643,36.2116,36.2158,36.1184,36.1438,26622.9238
2007-08-31 14:15:00,85.27,85.45,85.27,85.41,16931.73393915579,36.1395,36.2158,36.1395,36.1989,16931.7339
2007-08-31 14:20:00,85.41,85.49,85.18,85.32,31412.82217659166,36.1989,36.2328,36.1014,36.1607,31412.8222
2007-08-31 14:25:00,85.31,85.5,85.26,85.5,8465.866969577895,36.1565,36.237,36.1353,36.237,8465.867
2007-08-31 14:30:00,85.52,85.64,85.39,85.6,23392.527152781026,36.2455,36.2964,36.1904,36.2794,23392.5272
2007-08-31 14:35:00,85.62,85.75,85.54,85.71,56810.42308532535,36.2879,36.343,36.254,36.326,56810.4231
2007-08-31 14:40:00,85.71,85.89,85.71,85.89,12921.586427250471,36.326,36.4023,36.326,36.4023,12921.5864
2007-08-31 14:45:00,85.86,85.95,85.75,85.83,26622.923759593643,36.3896,36.4277,36.343,36.3769,26622.9238
2007-08-31 14:50:00,85.84,85.89,85.62,85.67,28962.176474871747,36.3811,36.4023,36.2879,36.3091,28962.1765
2007-08-31 14:55:00,85.67,85.69,85.53,85.53,12141.83552215777,36.3091,36.3176,36.2497,36.2497,12141.8355
2007-08-31 15:00:00,85.55,85.63,85.43,85.52,38207.79434954234,36.2582,36.2921,36.2074,36.2455,38207.7943
2007-08-31 15:05:00,85.51,85.6,85.48,85.52,10916.51267129781,36.2413,36.2794,36.2286,36.2455,10916.5127
2007-08-31 15:10:00,85.54,85.71,85.54,85.57,32526.752041009808,36.254,36.326,36.254,36.2667,32526.752
2007-08-31 15:15:00,85.61,85.7,85.49,85.49,17377.305884923047,36.2836,36.3218,36.2328,36.2328,17377.3059
2007-08-31 15:20:00,85.47,85.58,85.38,85.55,21721.63235615381,36.2243,36.2709,36.1862,36.2582,21721.6324
2007-08-31 15:25:00,85.55,85.81,85.55,85.65,33974.86086475339,36.2582,36.3684,36.2582,36.3006,33974.8609
2007-08-31 15:30:00,85.67,85.89,85.64,85.69,26288.7448002682,36.3091,36.4023,36.2964,36.3176,26288.7448
2007-08-31 15:35:00,85.68,86.04,85.68,85.89,29630.53439352263,36.3133,36.4659,36.3133,36.4023,29630.5344
2007-08-31 15:40:00,85.89,86.33,85.89,86.31,37093.8644851242,36.4023,36.5888,36.4023,36.5803,37093.8645
2007-08-31 15:45:00,86.3,86.3,85.99,86.03,35088.79072917154,36.5761,36.5761,36.4447,36.4617,35088.7907
2007-08-31 15:50:00,86.01,86.06,85.39,85.4,56699.03009888353,36.4532,36.4744,36.1904,36.1946,56699.0301
2007-08-31 15:55:00,85.42,85.44,84.88,84.96,110613.23553672172,36.2031,36.2116,35.9743,36.0082,110613.2355
2007-09-04 09:30:00,85.52,85.69,84.2,84.23,27625.460637569973,36.2455,36.3176,35.6861,35.6988,27625.4606
2007-09-04 09:35:00,84.2,85.08,84.06,84.98,34197.646837637025,35.6861,36.059,35.6267,36.0166,34197.6468
2007-09-04 09:40:00,84.96,85.36,84.9,85.24,14815.267196761317,36.0082,36.1777,35.9827,36.1268,14815.2672
2007-09-04 09:45:00,85.28,85.44,85.1,85.12,21610.239369711995,36.1438,36.2116,36.0675,36.076,21610.2394
2007-09-04 09:50:00,85.12,85.36,85.1,85.23,15149.446156086758,36.076,36.1777,36.0675,36.1226,15149.4462
2007-09-04 09:55:00,85.19,85.44,85.11,85.24,20273.52353241022,36.1056,36.2116,36.0717,36.1268,20273.5235
2007-09-04 10:00:00,85.23,85.39,85.05,85.16,48344.55611574745,36.1226,36.1904,36.0463,36.0929,48344.5561
2007-09-04 10:05:00,85.19,85.69,85.18,85.56,34197.646837637025,36.1056,36.3176,36.1014,36.2625,34197.6468
2007-09-04 10:10:00,85.61,85.67,85.37,85.58,13255.765386575917,36.2836,36.3091,36.1819,36.2709,13255.7654
2007-09-04 10:15:00,85.58,85.66,85.39,85.66,10693.726698414182,36.2709,36.3048,36.1904,36.3048,10693.7267
2007-09-04 10:20:00,85.68,85.83,85.62,85.66,11696.263576390513,36.3133,36.3769,36.2879,36.3048,11696.2636
2007-09-04 10:25:00,85.66,85.76,85.56,85.6,10025.368779763296,36.3048,36.3472,36.2625,36.2794,10025.3688
2007-09-04 10:30:00,85.62,85.78,85.58,85.78,11139.29864418144,36.2879,36.3557,36.2709,36.3557,11139.2986
2007-09-04 10:35:00,85.76,86.15,85.76,86.04,28182.425569779043,36.3472,36.5125,36.3472,36.4659,28182.4256
2007-09-04 10:40:00,86.04,86.19,85.97,86.06,14481.088237435872,36.4659,36.5295,36.4362,36.4744,14481.0882
2007-09-04 10:45:00,86.09,86.27,86.06,86.08,7463.330091601565,36.4871,36.5634,36.4744,36.4828,7463.3301
2007-09-04 10:50:00,86.07,86.15,86.01,86.05,11807.656562832326,36.4786,36.5125,36.4532,36.4701,11807.6566
2007-09-04 10:55:00,86.04,86.06,85.88,85.95,9579.79683399604,36.4659,36.4744,36.3981,36.4277,9579.7968
2007-09-04 11:00:00,85.97,86.07,85.93,85.97,8020.295023810637,36.4362,36.4786,36.4193,36.4362,8020.295
2007-09-04 11:05:00,85.96,86.16,85.95,86.1,9357.01086111241,36.432,36.5168,36.4277,36.4913,9357.0109
2007-09-04 11:10:00,86.07,86.24,86.01,86.21,16151.983034063089,36.4786,36.5507,36.4532,36.5379,16151.983
2007-09-04 11:15:00,86.24,86.39,86.2,86.24,13589.944345901358,36.5507,36.6142,36.5337,36.5507,13589.9443
2007-09-04 11:20:00,86.24,86.62,86.24,86.53,25620.38688161732,36.5507,36.7117,36.5507,36.6736,25620.3869
2007-09-04 11:25:00,86.48,86.54,86.19,86.21,10470.940725530554,36.6524,36.6778,36.5295,36.5379,10470.9407
2007-09-04 11:30:00,86.22,86.25,86.13,86.14,8911.438915345152,36.5422,36.5549,36.504,36.5083,8911.4389
2007-09-04 11:35:00,86.17,86.26,86.06,86.15,13144.3724001341,36.521,36.5591,36.4744,36.5125,13144.3724
2007-09-04 11:40:00,86.17,86.18,85.95,86.06,11807.656562832326,36.521,36.5252,36.4277,36.4744,11807.6566
2007-09-04 11:45:00,86.05,86.06,85.97,85.99,3564.575566138061,36.4701,36.4744,36.4362,36.4447,3564.5756
2007-09-04 11:50:00,86.02,86.12,85.99,86.09,6683.579186508864,36.4574,36.4998,36.4447,36.4871,6683.5792
2007-09-04 11:55:00,86.07,86.09,85.94,86.08,12141.83552215777,36.4786,36.4871,36.4235,36.4828,12141.8355
2007-09-04 12:00:00,86.07,86.09,85.93,85.94,10359.54773908874,36.4786,36.4871,36.4193,36.4235,10359.5477
2007-09-04 12:05:00,85.93,86.18,85.93,86.09,10916.51267129781,36.4193,36.5252,36.4193,36.4871,10916.5127
2007-09-04 12:10:00,86.08,86.2,86.06,86.14,6349.400227183421,36.4828,36.5337,36.4744,36.5083,6349.4002
2007-09-04 12:15:00,86.13,86.15,85.98,86.0,9913.975793321482,36.504,36.5125,36.4405,36.4489,9913.9758
2007-09-04 12:20:00,85.99,86.22,85.97,86.18,10248.154752646926,36.4447,36.5422,36.4362,36.5252,10248.1548
2007-09-04 12:25:00,86.2,86.36,86.2,86.27,7463.330091601565,36.5337,36.6015,36.5337,36.5634,7463.3301
2007-09-04 12:30:00,86.28,86.29,86.22,86.28,5458.256335648905,36.5676,36.5718,36.5422,36.5676,5458.2563
2007-09-04 12:35:00,86.28,86.39,86.24,86.26,10359.54773908874,36.5676,36.6142,36.5507,36.5591,10359.5477
2007-09-04 12:40:00,86.31,86.47,86.29,86.47,8577.259956019709,36.5803,36.6481,36.5718,36.6481,8577.26
2007-09-04 12:45:00,86.46,86.51,86.29,86.45,23503.92013922284,36.6439,36.6651,36.5718,36.6397,23503.9201
2007-09-04 12:50:00,86.44,86.5,86.36,86.46,8911.438915345152,36.6354,36.6609,36.6015,36.6439,8911.4389
2007-09-04 12:55:00,86.49,86.49,86.4,86.43,5235.470362765277,36.6566,36.6566,36.6185,36.6312,5235.4704
2007-09-04 13:00:00,86.48,86.49,86.35,86.45,8800.045928903339,36.6524,36.6566,36.5973,36.6397,8800.0459
2007-09-04 13:05:00,86.44,86.48,86.32,86.39,19493.77262731752,36.6354,36.6524,36.5846,36.6142,19493.7726
2007-09-04 13:10:00,86.41,86.74,86.38,86.6,24617.850003640982,36.6227,36.7626,36.61,36.7032,24617.85
2007-09-04 13:15:00,86.59,86.8,86.57,86.65,26177.351813826383,36.699,36.788,36.6905,36.7244,26177.3518
2007-09-04 13:20:00,86.61,86.75,86.55,86.63,29407.748420639004,36.7075,36.7668,36.682,36.7159,29407.7484
2007-09-04 13:25:00,86.66,86.67,86.43,86.51,11250.691630623254,36.7287,36.7329,36.6312,36.6651,11250.6916
2007-09-04 13:30:00,86.5,86.58,86.46,86.47,6238.007240741606,36.6609,36.6948,36.6439,36.6481,6238.0072
2007-09-04 13:35:00,86.46,86.49,86.38,86.45,12364.6214950414,36.6439,36.6566,36.61,36.6397,12364.6215
2007-09-04 13:40:00,86.43,86.43,86.36,86.36,9802.582806879667,36.6312,36.6312,36.6015,36.6015,9802.5828
2007-09-04 13:45:00,86.4,86.61,86.4,86.48,17265.912898481234,36.6185,36.7075,36.6185,36.6524,17265.9129
2007-09-04 13:50:00,86.45,86.55,86.42,86.44,9357.01086111241,36.6397,36.682,36.6269,36.6354,9357.0109
2007-09-04 13:55:00,86.45,86.55,86.41,86.43,9357.01086111241,36.6397,36.682,36.6227,36.6312,9357.0109
2007-09-04 14:00:00,86.42,86.48,86.31,86.39,15929.19706117946,36.6269,36.6524,36.5803,36.6142,15929.1971
2007-09-04 14:05:00,86.41,86.56,86.39,86.5,16708.94796627216,36.6227,36.6863,36.6142,36.6609,16708.948
2007-09-04 14:10:00,86.5,86.7,86.5,86.69,13367.158373017728,36.6609,36.7456,36.6609,36.7414,13367.1584
2007-09-04 14:15:00,86.7,86.86,86.67,86.78,19270.98665443389,36.7456,36.8134,36.7329,36.7795,19270.9867
2007-09-04 14:20:00,86.77,87.0,86.72,86.85,21276.06041038655,36.7753,36.8728,36.7541,36.8092,21276.0604
2007-09-04 14:25:00,86.86,87.03,86.78,86.81,17377.305884923047,36.8134,36.8855,36.7795,36.7922,17377.3059
2007-09-04 14:30:00,86.79,87.02,86.79,86.85,27736.853624011783,36.7838,36.8812,36.7838,36.8092,27736.8536
2007-09-04 14:35:00,86.85,87.05,86.75,86.99,31078.643217266217,36.8092,36.894,36.7668,36.8685,31078.6432
2007-09-04 14:40:00,86.99,87.08,86.96,87.08,12030.442535715956,36.8685,36.9067,36.8558,36.9067,12030.4425
2007-09-04 14:45:00,87.08,87.28,87.08,87.17,29741.927379964447,36.9067,36.9914,36.9067,36.9448,29741.9274
2007-09-04 14:50:00,87.17,87.36,87.12,87.36,23615.31312566465,36.9448,37.0253,36.9236,37.0253,23615.3131
2007-09-04 14:55:00,87.34,87.48,87.34,87.47,29073.56946131356,37.0169,37.0762,37.0169,37.072,29073.5695
2007-09-04 15:00:00,87.48,87.56,87.39,87.4,34643.21878340428,37.0762,37.1101,37.0381,37.0423,34643.2188
2007-09-04 15:05:00,87.4,87.74,87.39,87.73,24506.45701719917,37.0423,37.1864,37.0381,37.1822,24506.457
2007-09-04 15:10:00,87.72,87.97,87.7,87.92,36982.47149868238,37.1779,37.2839,37.1694,37.2627,36982.4715
2007-09-04 15:15:00,87.91,88.05,87.91,88.02,43666.05068519124,37.2584,37.3178,37.2584,37.3051,43666.0507
2007-09-04 15:20:00,88.05,88.28,87.99,88.11,34197.646837637025,37.3178,37.4153,37.2924,37.3432,34197.6468
2007-09-04 15:25:00,88.12,88.39,88.09,88.37,32638.14502745162,37.3474,37.4619,37.3347,37.4534,32638.145
2007-09-04 15:30:00,88.37,88.49,88.26,88.29,49792.66493949104,37.4534,37.5043,37.4068,37.4195,49792.6649
2007-09-04 15:35:00,88.3,88.3,87.6,87.62,62268.67942097425,37.4237,37.4237,37.1271,37.1355,62268.6794
2007-09-04 15:40:00,87.62,87.82,87.4,87.47,62157.286434532434,37.1355,37.2203,37.0423,37.072,62157.2864
2007-09-04 15:45:00,87.43,87.59,87.32,87.57,51017.987790351,37.055,37.1228,37.0084,37.1143,51017.9878
2007-09-04 15:50:00,87.55,87.56,87.4,87.46,48901.52104795652,37.1059,37.1101,37.0423,37.0677,48901.521
2007-09-04 15:55:00,87.46,87.46,87.11,87.29,69509.22353969219,37.0677,37.0677,36.9194,36.9957,69509.2235
2007-09-05 09:30:00,86.72,86.89,85.94,86.05,33974.86086475339,36.7541,36.8261,36.4235,36.4701,33974.8609
2007-09-05 09:35:00,86.06,86.36,85.77,85.77,14592.481223877689,36.4744,36.6015,36.3515,36.3515,14592.4812
2007-09-05 09:40:00,85.84,86.06,85.41,85.73,33306.502946102504,36.3811,36.4744,36.1989,36.3345,33306.5029
2007-09-05 09:45:00,85.75,86.09,85.66,85.79,17711.48484424849,36.343,36.4871,36.3048,36.3599,17711.4848
2007-09-05 09:50:00,85.78,85.95,85.63,85.81,31747.001135917104,36.3557,36.4277,36.2921,36.3684,31747.0011
2007-09-05 09:55:00,85.89,85.89,85.47,85.54,30521.678285057147,36.4023,36.4023,36.2243,36.254,30521.6783
2007-09-05 10:00:00,85.48,85.6,85.02,85.52,45002.76652249302,36.2286,36.2794,36.0336,36.2455,45002.7665
2007-09-05 10:05:00,85.52,85.52,85.08,85.18,27959.639596895417,36.2455,36.2455,36.059,36.1014,27959.6396
2007-09-05 10:10:00,85.18,85.3,84.83,85.06,30744.464257940777,36.1014,36.1523,35.9531,36.0505,30744.4643
2007-09-05 10:15:00,85.06,85.32,84.89,85.28,21276.06041038655,36.0505,36.1607,35.9785,36.1438,21276.0604
2007-09-05 10:20:00,85.27,85.71,85.11,85.39,22835.562220571952,36.1395,36.326,36.0717,36.1904,22835.5622
2007-09-05 10:25:00,85.4,85.78,85.31,85.68,33195.109959660695,36.1946,36.3557,36.1565,36.3133,33195.11
2007-09-05 10:30:00,85.68,85.71,85.46,85.47,12141.83552215777,36.3133,36.326,36.2201,36.2243,12141.8355
2007-09-05 10:35:00,85.47,85.64,85.46,85.54,12698.80045436684,36.2243,36.2964,36.2201,36.254,12698.8005
2007-09-05 10:40:00,85.54,85.55,85.4,85.46,9913.975793321482,36.254,36.2582,36.1946,36.2201,9913.9758
2007-09-05 10:45:00,85.46,85.69,85.46,85.46,11584.870589948698,36.2201,36.3176,36.2201,36.2201,11584.8706
2007-09-05 10:50:00,85.46,85.53,85.42,85.42,8020.295023810637,36.2201,36.2497,36.2031,36.2031,8020.295
2007-09-05 10:55:00,85.45,85.53,85.36,85.4,12030.442535715956,36.2158,36.2497,36.1777,36.1946,12030.4425
2007-09-05 11:00:00,85.4,85.4,84.89,85.01,33195.109959660695,36.1946,36.1946,35.9785,36.0294,33195.11
2007-09-05 11:05:00,84.95,85.18,84.83,85.16,36425.50656647331,36.0039,36.1014,35.9531,36.0929,36425.5066
2007-09-05 11:10:00,85.16,85.26,84.99,85.18,16374.769006946715,36.0929,36.1353,36.0209,36.1014,16374.769
2007-09-05 11:15:00,85.26,85.41,85.1,85.29,23058.348193455586,36.1353,36.1989,36.0675,36.148,23058.3482
2007-09-05 11:20:00,85.24,85.25,84.94,84.94,15595.018101854015,36.1268,36.1311,35.9997,35.9997,15595.0181
2007-09-05 11:25:00,84.97,85.01,84.88,85.0,13144.3724001341,36.0124,36.0294,35.9743,36.0251,13144.3724
2007-09-05 11:30:00,85.03,85.03,84.8,84.98,25397.60090873368,36.0378,36.0378,35.9404,36.0166,25397.6009
2007-09-05 11:35:00,84.95,84.95,84.66,84.69,31412.82217659166,36.0039,36.0039,35.881,35.8937,31412.8222
2007-09-05 11:40:00,84.71,84.79,84.66,84.7,20273.52353241022,35.9022,35.9361,35.881,35.898,20273.5235
2007-09-05 11:45:00,84.65,84.77,84.57,84.72,13589.944345901358,35.8768,35.9276,35.8429,35.9064,13589.9443
2007-09-05 11:50:00,84.73,84.83,84.61,84.8,4121.540498347133,35.9107,35.9531,35.8598,35.9404,4121.5405
2007-09-05 11:55:00,84.81,85.0,84.8,84.95,12810.193440808656,35.9446,36.0251,35.9404,36.0039,12810.1934
2007-09-05 12:00:00,84.92,84.98,84.75,84.81,10025.368779763296,35.9912,36.0166,35.9192,35.9446,10025.3688
2007-09-05 12:05:00,84.8,84.83,84.71,84.81,6794.972172950679,35.9404,35.9531,35.9022,35.9446,6794.9722
2007-09-05 12:10:00,84.81,85.05,84.81,85.05,14815.267196761317,35.9446,36.0463,35.9446,36.0463,14815.2672
2007-09-05 12:15:00,85.01,85.01,84.68,84.69,10359.54773908874,36.0294,36.0294,35.8895,35.8937,10359.5477
2007-09-05 12:20:00,84.66,84.84,84.66,84.82,10136.76176620511,35.881,35.9573,35.881,35.9488,10136.7618
2007-09-05 12:25:00,84.82,85.09,84.82,85.02,17154.519912039417,35.9488,36.0633,35.9488,36.0336,17154.5199
2007-09-05 12:30:00,85.02,85.02,84.73,84.73,21387.453396828365,36.0336,36.0336,35.9107,35.9107,21387.4534
2007-09-05 12:35:00,84.73,84.79,84.7,84.74,11362.08461706507,35.9107,35.9361,35.898,35.9149,11362.0846
2007-09-05 12:40:00,84.75,84.83,84.75,84.75,8020.295023810637,35.9192,35.9531,35.9192,35.9192,8020.295
2007-09-05 12:45:00,84.75,84.83,84.54,84.63,31858.39412235892,35.9192,35.9531,35.8302,35.8683,31858.3941
2007-09-05 12:50:00,84.66,84.7,84.56,84.68,12141.83552215777,35.881,35.898,35.8386,35.8895,12141.8355
2007-09-05 12:55:00,84.68,84.75,84.6,84.75,12698.80045436684,35.8895,35.9192,35.8556,35.9192,12698.8005
2007-09-05 13:00:00,84.74,84.92,84.69,84.77,16040.590047621274,35.9149,35.9912,35.8937,35.9276,16040.59
2007-09-05 13:05:00,84.78,84.88,84.66,84.87,14592.481223877689,35.9319,35.9743,35.881,35.97,14592.4812
2007-09-05 13:10:00,84.85,85.02,84.82,84.86,23949.49208499009,35.9615,36.0336,35.9488,35.9658,23949.4921
2007-09-05 13:15:00,84.87,85.03,84.83,84.83,9691.189820437854,35.97,36.0378,35.9531,35.9531,9691.1898
2007-09-05 13:20:00,84.8,84.8,84.48,84.57,15483.625115412202,35.9404,35.9404,35.8047,35.8429,15483.6251
2007-09-05 13:25:00,84.57,84.62,84.43,84.43,18602.628735783004,35.8429,35.8641,35.7835,35.7835,18602.6287
2007-09-05 13:30:00,84.49,84.55,84.31,84.42,32415.35905456799,35.809,35.8344,35.7327,35.7793,32415.3591
2007-09-05 13:35:00,84.47,84.52,84.34,84.52,17822.877830690304,35.8005,35.8217,35.7454,35.8217,17822.8778
2007-09-05 13:40:00,84.49,84.55,84.34,84.44,12030.442535715956,35.809,35.8344,35.7454,35.7878,12030.4425
2007-09-05 13:45:00,84.43,84.55,84.39,84.49,7686.116064485194,35.7835,35.8344,35.7666,35.809,7686.1161
2007-09-05 13:50:00,84.49,84.57,84.42,84.54,10805.119684855998,35.809,35.8429,35.7793,35.8302,10805.1197
2007-09-05 13:55:00,84.52,84.61,84.49,84.58,11696.263576390513,35.8217,35.8598,35.809,35.8471,11696.2636
2007-09-05 14:00:00,84.56,84.79,84.22,84.29,39878.68914616956,35.8386,35.9361,35.6945,35.7242,39878.6891
2007-09-05 14:05:00,84.28,84.47,84.22,84.36,18491.23574934119,35.72,35.8005,35.6945,35.7539,18491.2357
2007-09-05 14:10:00,84.35,84.38,84.18,84.28,20719.09547817748,35.7496,35.7623,35.6776,35.72,20719.0955
2007-09-05 14:15:00,84.28,84.48,84.28,84.36,22724.16923413014,35.72,35.8047,35.72,35.7539,22724.1692
2007-09-05 14:20:00,84.36,84.36,84.1,84.13,27848.2466104536,35.7539,35.7539,35.6437,35.6564,27848.2466
2007-09-05 14:25:00,84.1,84.28,84.03,84.21,20496.30950529385,35.6437,35.72,35.614,35.6903,20496.3095
2007-09-05 14:30:00,84.21,84.36,84.07,84.21,26845.70973247728,35.6903,35.7539,35.631,35.6903,26845.7097
2007-09-05 14:35:00,84.24,84.3,84.05,84.23,22946.95520701377,35.703,35.7284,35.6225,35.6988,22946.9552
2007-09-05 14:40:00,84.2,84.24,83.98,84.14,32526.752041009808,35.6861,35.703,35.5928,35.6606,32526.752
2007-09-05 14:45:00,84.12,84.23,84.0,84.23,30744.464257940777,35.6521,35.6988,35.6013,35.6988,30744.4643
2007-09-05 14:50:00,84.18,84.25,83.95,84.07,26845.70973247728,35.6776,35.7072,35.5801,35.631,26845.7097
2007-09-05 14:55:00,84.1,84.45,84.1,84.39,19159.59366799208,35.6437,35.792,35.6437,35.7666,19159.5937
2007-09-05 15:00:00,84.41,84.5,84.33,84.41,26288.7448002682,35.7751,35.8132,35.7412,35.7751,26288.7448
2007-09-05 15:05:00,84.44,84.83,84.38,84.77,27402.674664686343,35.7878,35.9531,35.7623,35.9276,27402.6747
2007-09-05 15:10:00,84.77,84.82,84.56,84.75,22501.38326124651,35.9276,35.9488,35.8386,35.9192,22501.3833
2007-09-05 15:15:00,84.72,84.78,84.52,84.78,27625.460637569973,35.9064,35.9319,35.8217,35.9319,27625.4606
2007-09-05 15:20:00,84.78,84.82,84.49,84.62,37539.43643089145,35.9319,35.9488,35.809,35.8641,37539.4364
2007-09-05 15:25:00,84.61,84.62,84.4,84.45,38541.97330886778,35.8598,35.8641,35.7708,35.792,38541.9733
2007-09-05 15:30:00,84.47,84.63,84.42,84.44,34197.646837637025,35.8005,35.8683,35.7793,35.7878,34197.6468
2007-09-05 15:35:00,84.45,84.48,84.29,84.43,33752.074891869765,35.792,35.8047,35.7242,35.7835,33752.0749
2007-09-05 15:40:00,84.41,84.66,84.39,84.61,67504.14978373953,35.7751,35.881,35.7666,35.8598,67504.1498
2007-09-05 15:45:00,84.57,84.92,84.57,84.7,51129.38077679281,35.8429,35.9912,35.8429,35.898,51129.3808
2007-09-05 15:50:00,84.7,84.8,84.59,84.72,50238.236885258295,35.898,35.9404,35.8513,35.9064,50238.2369
2007-09-05 15:55:00,84.72,84.73,84.46,84.48,51017.987790351,35.9064,35.9107,35.7962,35.8047,51017.9878
2007-09-06 09:30:00,84.43,85.05,84.43,84.91,17377.305884923047,35.7835,36.0463,35.7835,35.987,17377.3059
2007-09-06 09:35:00,84.76,84.9,84.62,84.75,15260.839142528574,35.9234,35.9827,35.8641,35.9192,15260.8391
2007-09-06 09:40:00,84.75,84.87,84.59,84.87,18379.842762899378,35.9192,35.97,35.8513,35.97,18379.8428
2007-09-06 09:45:00,84.86,84.86,84.6,84.6,13367.158373017728,35.9658,35.9658,35.8556,35.8556,13367.1584
2007-09-06 09:50:00,84.63,84.65,84.26,84.26,21276.06041038655,35.8683,35.8768,35.7115,35.7115,21276.0604
2007-09-06 09:55:00,84.25,84.37,84.08,84.26,29964.71335284808,35.7072,35.7581,35.6352,35.7115,29964.7134
2007-09-06 10:00:00,84.18,84.44,83.69,83.79,25286.20792229187,35.6776,35.7878,35.4699,35.5123,25286.2079
2007-09-06 10:05:00,83.74,84.08,83.65,84.08,21498.846383270185,35.4911,35.6352,35.453,35.6352,21498.8464
2007-09-06 10:10:00,83.95,84.12,83.87,83.87,13924.1233052268,35.5801,35.6521,35.5462,35.5462,13924.1233
2007-09-06 10:15:00,83.85,83.85,83.43,83.57,21276.06041038655,35.5377,35.5377,35.3597,35.419,21276.0604
2007-09-06 10:20:00,83.62,83.62,82.99,83.34,35311.576702055165,35.4402,35.4402,35.1732,35.3216,35311.5767
2007-09-06 10:25:00,83.37,83.49,83.19,83.4,28071.03258333723,35.3343,35.3851,35.258,35.347,28071.0326
2007-09-06 10:30:00,83.41,83.68,83.35,83.62,11807.656562832326,35.3512,35.4657,35.3258,35.4402,11807.6566
2007-09-06 10:35:00,83.65,83.94,83.6,83.93,11139.29864418144,35.453,35.5759,35.4318,35.5716,11139.2986
2007-09-06 10:40:00,83.94,84.03,83.84,83.92,7574.723078043379,35.5759,35.614,35.5335,35.5674,7574.7231
2007-09-06 10:45:00,83.9,84.04,83.9,83.95,5569.6493220907205,35.5589,35.6182,35.5589,35.5801,5569.6493
2007-09-06 10:50:00,83.99,84.33,83.99,84.31,10582.33371197237,35.5971,35.7412,35.5971,35.7327,10582.3337
2007-09-06 10:55:00,84.33,84.39,84.23,84.31,10805.119684855998,35.7412,35.7666,35.6988,35.7327,10805.1197
2007-09-06 11:00:00,84.26,84.3,84.1,84.21,19048.200681550265,35.7115,35.7284,35.6437,35.6903,19048.2007
2007-09-06 11:05:00,84.18,84.3,83.98,84.04,27959.639596895417,35.6776,35.7284,35.5928,35.6182,27959.6396
2007-09-06 11:10:00,84.04,84.07,83.99,84.07,5124.077376323463,35.6182,35.631,35.5971,35.631,5124.0774
2007-09-06 11:15:00,84.05,84.15,83.96,84.15,8465.866969577895,35.6225,35.6649,35.5843,35.6649,8465.867
2007-09-06 11:20:00,84.17,84.57,84.17,84.53,16374.769006946715,35.6733,35.8429,35.6733,35.8259,16374.769
2007-09-06 11:25:00,84.54,84.63,84.34,84.37,15595.018101854015,35.8302,35.8683,35.7454,35.7581,15595.0181
2007-09-06 11:30:00,84.38,84.59,84.23,84.31,13367.158373017728,35.7623,35.8513,35.6988,35.7327,13367.1584
2007-09-06 11:35:00,84.38,84.47,84.33,84.41,4901.291403439834,35.7623,35.8005,35.7412,35.7751,4901.2914
2007-09-06 11:40:00,84.42,84.52,84.39,84.52,8354.47398313608,35.7793,35.8217,35.7666,35.8217,8354.474
2007-09-06 11:45:00,84.51,84.53,84.42,84.48,13255.765386575917,35.8174,35.8259,35.7793,35.8047,13255.7654
2007-09-06 11:50:00,84.42,84.49,84.34,84.39,7351.937105159751,35.7793,35.809,35.7454,35.7666,7351.9371
2007-09-06 11:55:00,84.34,84.57,84.34,84.57,4121.540498347133,35.7454,35.8429,35.7454,35.8429,4121.5405
2007-09-06 12:00:00,84.51,84.56,84.48,84.5,4678.505430556205,35.8174,35.8386,35.8047,35.8132,4678.5054
2007-09-06 12:05:00,84.55,84.63,84.51,84.57,6015.221267857978,35.8344,35.8683,35.8174,35.8429,6015.2213
2007-09-06 12:10:00,84.56,84.84,84.5,84.79,6572.18620006705,35.8386,35.9573,35.8132,35.9361,6572.1862
2007-09-06 12:15:00,84.8,85.27,84.8,85.23,16151.983034063089,35.9404,36.1395,35.9404,36.1226,16151.983
2007-09-06 12:20:00,85.22,85.33,85.2,85.27,11027.905657739626,36.1184,36.165,36.1099,36.1395,11027.9057
2007-09-06 12:25:00,85.3,85.34,85.24,85.28,12476.014481483213,36.1523,36.1692,36.1268,36.1438,12476.0145
2007-09-06 12:30:00,85.25,85.28,85.08,85.1,9357.01086111241,36.1311,36.1438,36.059,36.0675,9357.0109
2007-09-06 12:35:00,85.08,85.21,85.08,85.16,5124.077376323463,36.059,36.1141,36.059,36.0929,5124.0774
2007-09-06 12:40:00,85.19,85.19,84.99,85.05,6683.579186508864,36.1056,36.1056,36.0209,36.0463,6683.5792
2007-09-06 12:45:00,84.99,85.01,84.74,84.81,9913.975793321482,36.0209,36.0294,35.9149,35.9446,9913.9758
2007-09-06 12:50:00,84.86,84.96,84.69,84.94,11696.263576390513,35.9658,36.0082,35.8937,35.9997,11696.2636
2007-09-06 12:55:00,84.97,85.1,84.91,85.08,9468.403847554224,36.0124,36.0675,35.987,36.059,9468.4038
2007-09-06 13:00:00,85.1,85.16,85.01,85.1,5681.042308532535,36.0675,36.0929,36.0294,36.0675,5681.0423
2007-09-06 13:05:00,85.05,85.1,84.69,84.74,12476.014481483213,36.0463,36.0675,35.8937,35.9149,12476.0145
2007-09-06 13:10:00,84.78,84.78,84.46,84.65,8800.045928903339,35.9319,35.9319,35.7962,35.8768,8800.0459
2007-09-06 13:15:00,84.63,84.74,84.56,84.74,8688.652942461524,35.8683,35.9149,35.8386,35.9149,8688.6529
2007-09-06 13:20:00,84.79,84.91,84.75,84.84,11139.29864418144,35.9361,35.987,35.9192,35.9573,11139.2986
2007-09-06 13:25:00,84.86,84.94,84.85,84.94,5681.042308532535,35.9658,35.9997,35.9615,35.9997,5681.0423
2007-09-06 13:30:00,84.91,84.91,84.68,84.71,10916.51267129781,35.987,35.987,35.8895,35.9022,10916.5127
2007-09-06 13:35:00,84.73,84.91,84.7,84.73,6349.400227183421,35.9107,35.987,35.898,35.9107,6349.4002
2007-09-06 13:40:00,84.71,84.88,84.71,84.81,5903.828281416163,35.9022,35.9743,35.9022,35.9446,5903.8283
2007-09-06 13:45:00,84.84,85.03,84.84,84.92,8354.47398313608,35.9573,36.0378,35.9573,35.9912,8354.474
2007-09-06 13:50:00,84.88,84.92,84.8,84.91,6015.221267857978,35.9743,35.9912,35.9404,35.987,6015.2213
2007-09-06 13:55:00,84.92,84.98,84.85,84.98,4567.11244411439,35.9912,36.0166,35.9615,36.0166,4567.1124
2007-09-06 14:00:00,85.0,85.0,84.75,84.8,6238.007240741606,36.0251,36.0251,35.9192,35.9404,6238.0072
2007-09-06 14:05:00,84.8,84.99,84.8,84.91,8243.080996694265,35.9404,36.0209,35.9404,35.987,8243.081
2007-09-06 14:10:00,84.86,85.16,84.86,85.1,27959.639596895417,35.9658,36.0929,35.9658,36.0675,27959.6396
2007-09-06 14:15:00,85.15,85.24,85.1,85.24,5569.6493220907205,36.0887,36.1268,36.0675,36.1268,5569.6493
2007-09-06 14:20:00,85.24,85.24,85.0,85.06,8465.866969577895,36.1268,36.1268,36.0251,36.0505,8465.867
2007-09-06 14:25:00,85.1,85.15,85.01,85.06,7686.116064485194,36.0675,36.0887,36.0294,36.0505,7686.1161
2007-09-06 14:30:00,84.99,85.07,84.88,85.07,14703.874210319502,36.0209,36.0548,35.9743,36.0548,14703.8742
2007-09-06 14:35:00,85.11,85.26,85.11,85.21,9913.975793321482,36.0717,36.1353,36.0717,36.1141,9913.9758
2007-09-06 14:40:00,85.23,85.27,85.14,85.15,7574.723078043379,36.1226,36.1395,36.0845,36.0887,7574.7231
2007-09-06 14:45:00,85.2,85.23,85.16,85.22,4455.719457672576,36.1099,36.1226,36.0929,36.1184,4455.7195
2007-09-06 14:50:00,85.23,85.23,85.07,85.1,6126.614254299792,36.1226,36.1226,36.0548,36.0675,6126.6143
2007-09-06 14:55:00,85.11,85.23,85.05,85.19,21610.239369711995,36.0717,36.1226,36.0463,36.1056,21610.2394
2007-09-06 15:00:00,85.25,85.48,85.25,85.45,14369.695250994058,36.1311,36.2286,36.1311,36.2158,14369.6953
2007-09-06 15:05:00,85.46,85.65,85.33,85.33,16040.590047621274,36.2201,36.3006,36.165,36.165,16040.59
2007-09-06 15:10:00,85.36,85.44,85.21,85.36,23169.741179897395,36.1777,36.2116,36.1141,36.1777,23169.7412
2007-09-06 15:15:00,85.33,85.41,85.23,85.4,20273.52353241022,36.165,36.1989,36.1226,36.1946,20273.5235
2007-09-06 15:20:00,85.35,85.45,85.25,85.45,13144.3724001341,36.1735,36.2158,36.1311,36.2158,13144.3724
2007-09-06 15:25:00,85.42,85.55,85.39,85.55,12141.83552215777,36.2031,36.2582,36.1904,36.2582,12141.8355
2007-09-06 15:30:00,85.55,85.64,85.46,85.64,12030.442535715956,36.2582,36.2964,36.2201,36.2964,12030.4425
2007-09-06 15:35:00,85.63,85.71,85.57,85.61,11696.263576390513,36.2921,36.326,36.2667,36.2836,11696.2636
2007-09-06 15:40:00,85.62,85.62,85.27,85.54,30744.464257940777,36.2879,36.2879,36.1395,36.254,30744.4643
2007-09-06 15:45:00,85.54,85.62,85.42,85.55,17154.519912039417,36.254,36.2879,36.2031,36.2582,17154.5199
2007-09-06 15:50:00,85.55,85.66,85.46,85.59,28405.21154266268,36.2582,36.3048,36.2201,36.2752,28405.2115
2007-09-06 15:55:00,85.58,85.66,85.45,85.52,21833.02534259562,36.2709,36.3048,36.2158,36.2455,21833.0253
2007-09-07 09:30:00,83.91,84.03,83.68,83.94,21721.63235615381,35.5631,35.614,35.4657,35.5759,21721.6324
2007-09-07 09:35:00,84.01,84.3,83.65,84.04,42663.51380721492,35.6055,35.7284,35.453,35.6182,42663.5138
2007-09-07 09:40:00,84.14,84.14,83.68,84.09,17822.877830690304,35.6606,35.6606,35.4657,35.6394,17822.8778
2007-09-07 09:45:00,84.05,84.09,83.68,83.88,18268.44977645756,35.6225,35.6394,35.4657,35.5504,18268.4498
2007-09-07 09:50:00,83.91,83.99,83.6,83.65,26288.7448002682,35.5631,35.5971,35.4318,35.453,26288.7448
2007-09-07 09:55:00,83.6,83.78,83.44,83.55,27402.674664686343,35.4318,35.508,35.3639,35.4106,27402.6747
2007-09-07 10:00:00,83.51,83.58,83.27,83.49,21721.63235615381,35.3936,35.4233,35.2919,35.3851,21721.6324
2007-09-07 10:05:00,83.5,83.69,83.22,83.37,27514.06765112816,35.3894,35.4699,35.2707,35.3343,27514.0677
2007-09-07 10:10:00,83.33,83.47,83.07,83.19,28405.21154266268,35.3173,35.3767,35.2071,35.258,28405.2115
2007-09-07 10:15:00,83.19,83.37,83.04,83.26,19493.77262731752,35.258,35.3343,35.1944,35.2877,19493.7726
2007-09-07 10:20:00,83.27,83.47,83.25,83.43,15483.625115412202,35.2919,35.3767,35.2834,35.3597,15483.6251
2007-09-07 10:25:00,83.4,83.61,83.39,83.46,21276.06041038655,35.347,35.436,35.3428,35.3724,21276.0604
2007-09-07 10:30:00,83.47,83.47,83.04,83.1,25954.56584094276,35.3767,35.3767,35.1944,35.2198,25954.5658
2007-09-07 10:35:00,83.11,83.32,83.03,83.13,18157.056790015748,35.2241,35.3131,35.1902,35.2326,18157.0568
2007-09-07 10:40:00,83.1,83.48,83.1,83.41,17600.091857806678,35.2198,35.3809,35.2198,35.3512,17600.0919
2007-09-07 10:45:00,83.43,83.45,83.02,83.06,24506.45701719917,35.3597,35.3682,35.1859,35.2029,24506.457
2007-09-07 10:50:00,83.09,83.17,82.91,83.07,19827.951586642965,35.2156,35.2495,35.1393,35.2071,19827.9516
2007-09-07 10:55:00,83.08,83.22,82.99,83.06,28850.78348842993,35.2114,35.2707,35.1732,35.2029,28850.7835
2007-09-07 11:00:00,83.03,83.12,82.81,82.97,21721.63235615381,35.1902,35.2283,35.0969,35.1648,21721.6324
2007-09-07 11:05:00,82.98,82.98,82.73,82.75,32749.538013893434,35.169,35.169,35.063,35.0715,32749.538
2007-09-07 11:10:00,82.8,82.91,82.64,82.76,28850.78348842993,35.0927,35.1393,35.0249,35.0757,28850.7835
2007-09-07 11:15:00,82.76,82.97,82.65,82.71,19605.16561375933,35.0757,35.1648,35.0291,35.0546,19605.1656
2007-09-07 11:20:00,82.75,82.98,82.65,82.98,8465.866969577895,35.0715,35.169,35.0291,35.169,8465.867
2007-09-07 11:25:00,82.94,82.94,82.83,82.84,10805.119684855998,35.152,35.152,35.1054,35.1097,10805.1197
2007-09-07 11:30:00,82.89,83.08,82.88,83.08,5903.828281416163,35.1308,35.2114,35.1266,35.2114,5903.8283
2007-09-07 11:35:00,83.09,83.49,83.06,83.42,16820.340952713974,35.2156,35.3851,35.2029,35.3555,16820.341
2007-09-07 11:40:00,83.45,83.55,83.32,83.4,13478.551359459543,35.3682,35.4106,35.3131,35.347,13478.5514
2007-09-07 11:45:00,83.41,83.6,83.33,83.6,20607.702491735665,35.3512,35.4318,35.3173,35.4318,20607.7025
2007-09-07 11:50:00,83.57,83.71,83.53,83.66,11362.08461706507,35.419,35.4784,35.4021,35.4572,11362.0846
2007-09-07 11:55:00,83.67,83.96,83.67,83.85,13589.944345901358,35.4614,35.5843,35.4614,35.5377,13589.9443
2007-09-07 12:00:00,83.87,83.87,83.75,83.81,15038.053169644943,35.5462,35.5462,35.4953,35.5208,15038.0532
2007-09-07 12:05:00,83.8,83.85,83.58,83.65,8577.259956019709,35.5165,35.5377,35.4233,35.453,8577.26
2007-09-07 12:10:00,83.59,83.64,83.44,83.6,11473.477603506884,35.4275,35.4487,35.3639,35.4318,11473.4776
2007-09-07 12:15:00,83.61,83.61,83.45,83.49,9579.79683399604,35.436,35.436,35.3682,35.3851,9579.7968
2007-09-07 12:20:00,83.49,83.65,83.45,83.56,7797.509050927008,35.3851,35.453,35.3682,35.4148,7797.5091
2007-09-07 12:25:00,83.56,83.63,83.49,83.54,4901.291403439834,35.4148,35.4445,35.3851,35.4063,4901.2914
2007-09-07 12:30:00,83.57,83.71,83.48,83.6,20162.130545968408,35.419,35.4784,35.3809,35.4318,20162.1305
2007-09-07 12:35:00,83.59,83.68,83.54,83.54,7908.902037368823,35.4275,35.4657,35.4063,35.4063,7908.902
2007-09-07 12:40:00,83.52,83.67,83.37,83.44,14926.66018320313,35.3979,35.4614,35.3343,35.3639,14926.6602
2007-09-07 12:45:00,83.36,83.42,83.26,83.26,7129.151132276122,35.33,35.3555,35.2877,35.2877,7129.1511
2007-09-07 12:50:00,83.32,83.4,83.26,83.28,4901.291403439834,35.3131,35.347,35.2877,35.2961,4901.2914
2007-09-07 12:55:00,83.28,83.4,83.23,83.35,5124.077376323463,35.2961,35.347,35.2749,35.3258,5124.0774
2007-09-07 13:00:00,83.34,83.53,83.28,83.38,10470.940725530554,35.3216,35.4021,35.2961,35.3385,10470.9407
2007-09-07 13:05:00,83.34,83.95,83.31,83.93,20273.52353241022,35.3216,35.5801,35.3089,35.5716,20273.5235
2007-09-07 13:10:00,83.91,84.05,83.71,83.76,12810.193440808656,35.5631,35.6225,35.4784,35.4996,12810.1934
2007-09-07 13:15:00,83.73,83.79,83.64,83.67,10916.51267129781,35.4869,35.5123,35.4487,35.4614,10916.5127
2007-09-07 13:20:00,83.65,83.91,83.6,83.68,17600.091857806678,35.453,35.5631,35.4318,35.4657,17600.0919
2007-09-07 13:25:00,83.62,83.81,83.62,83.66,4567.11244411439,35.4402,35.5208,35.4402,35.4572,4567.1124
2007-09-07 13:30:00,83.73,83.82,83.62,83.7,5681.042308532535,35.4869,35.525,35.4402,35.4741,5681.0423
2007-09-07 13:35:00,83.69,83.69,83.16,83.16,8911.438915345152,35.4699,35.4699,35.2453,35.2453,8911.4389
2007-09-07 13:40:00,83.17,83.27,82.95,82.95,11250.691630623254,35.2495,35.2919,35.1563,35.1563,11250.6916
2007-09-07 13:45:00,82.99,83.08,82.9,83.0,13478.551359459543,35.1732,35.2114,35.1351,35.1775,13478.5514
2007-09-07 13:50:00,83.05,83.16,83.01,83.08,8688.652942461524,35.1987,35.2453,35.1817,35.2114,8688.6529
2007-09-07 13:55:00,83.05,83.25,82.99,82.99,7017.758145834308,35.1987,35.2834,35.1732,35.1732,7017.7581
2007-09-07 14:00:00,82.99,83.12,82.77,82.99,20162.130545968408,35.1732,35.2283,35.08,35.1732,20162.1305
2007-09-07 14:05:00,83.0,83.12,82.94,82.94,8243.080996694265,35.1775,35.2283,35.152,35.152,8243.081
2007-09-07 14:10:00,82.99,83.34,82.85,83.27,18157.056790015748,35.1732,35.3216,35.1139,35.2919,18157.0568
2007-09-07 14:15:00,83.35,83.36,83.14,83.27,14481.088237435872,35.3258,35.33,35.2368,35.2919,14481.0882
2007-09-07 14:20:00,83.27,83.34,83.09,83.22,8688.652942461524,35.2919,35.3216,35.2156,35.2707,8688.6529
2007-09-07 14:25:00,83.21,83.21,83.04,83.16,8243.080996694265,35.2665,35.2665,35.1944,35.2453,8243.081
2007-09-07 14:30:00,83.23,83.23,83.04,83.08,7908.902037368823,35.2749,35.2749,35.1944,35.2114,7908.902
2007-09-07 14:35:00,83.11,83.2,82.97,83.2,6238.007240741606,35.2241,35.2622,35.1648,35.2622,6238.0072
2007-09-07 14:40:00,83.17,83.17,83.03,83.1,5681.042308532535,35.2495,35.2495,35.1902,35.2198,5681.0423
2007-09-07 14:45:00,83.1,83.18,82.83,82.94,19270.98665443389,35.2198,35.2538,35.1054,35.152,19270.9867
2007-09-07 14:50:00,82.92,82.93,82.64,82.64,14703.874210319502,35.1436,35.1478,35.0249,35.0249,14703.8742
2007-09-07 14:55:00,82.64,82.71,82.49,82.7,22946.95520701377,35.0249,35.0546,34.9613,35.0503,22946.9552
2007-09-07 15:00:00,82.71,83.08,82.62,83.06,17934.270817132117,35.0546,35.2114,35.0164,35.2029,17934.2708
2007-09-07 15:05:00,83.08,83.19,82.95,82.95,10025.368779763296,35.2114,35.258,35.1563,35.1563,10025.3688
2007-09-07 15:10:00,82.96,83.29,82.95,83.26,13478.551359459543,35.1605,35.3004,35.1563,35.2877,13478.5514
2007-09-07 15:15:00,83.25,83.36,83.23,83.25,14481.088237435872,35.2834,35.33,35.2749,35.2834,14481.0882
2007-09-07 15:20:00,83.25,83.27,82.86,82.92,30633.07127149896,35.2834,35.2919,35.1181,35.1436,30633.0713
2007-09-07 15:25:00,82.9,83.06,82.68,82.87,28071.03258333723,35.1351,35.2029,35.0418,35.1224,28071.0326
2007-09-07 15:30:00,82.9,83.13,82.76,82.82,17488.69887136486,35.1351,35.2326,35.0757,35.1012,17488.6989
2007-09-07 15:35:00,82.83,83.0,82.72,82.81,19048.200681550265,35.1054,35.1775,35.0588,35.0969,19048.2007
2007-09-07 15:40:00,82.79,82.96,82.61,82.89,37873.615390216895,35.0885,35.1605,35.0122,35.1308,37873.6154
2007-09-07 15:45:00,82.88,83.04,82.76,82.81,29964.71335284808,35.1266,35.1944,35.0757,35.0969,29964.7134
2007-09-07 15:50:00,82.81,82.97,82.68,82.97,58592.71086839437,35.0969,35.1648,35.0418,35.1648,58592.7109
2007-09-07 15:55:00,82.96,83.03,82.77,82.78,50349.62987170011,35.1605,35.1902,35.08,35.0842,50349.6299
2007-09-10 09:30:00,83.25,83.34,83.08,83.19,13032.979413692285,35.2834,35.3216,35.2114,35.258,13032.9794
2007-09-10 09:35:00,83.17,83.4,82.98,83.01,21276.06041038655,35.2495,35.347,35.169,35.1817,21276.0604
2007-09-10 09:40:00,83.07,83.08,82.63,82.69,17377.305884923047,35.2071,35.2114,35.0207,35.0461,17377.3059
2007-09-10 09:45:00,82.62,82.94,82.59,82.94,9468.403847554224,35.0164,35.152,35.0037,35.152,9468.4038
2007-09-10 09:50:00,82.86,82.91,82.61,82.75,6683.579186508864,35.1181,35.1393,35.0122,35.0715,6683.5792
2007-09-10 09:55:00,82.75,82.9,82.56,82.56,16263.376020504904,35.0715,35.1351,34.991,34.991,16263.376
2007-09-10 10:00:00,82.58,82.68,82.41,82.44,14258.302264552243,34.9995,35.0418,34.9274,34.9401,14258.3023
2007-09-10 10:05:00,82.44,82.64,82.37,82.46,10025.368779763296,34.9401,35.0249,34.9105,34.9486,10025.3688
2007-09-10 10:10:00,82.37,82.44,82.2,82.3,20719.09547817748,34.9105,34.9401,34.8384,34.8808,20719.0955
2007-09-10 10:15:00,82.31,82.33,82.23,82.31,8577.259956019709,34.885,34.8935,34.8511,34.885,8577.26
2007-09-10 10:20:00,82.3,82.61,82.29,82.51,22946.95520701377,34.8808,35.0122,34.8765,34.9698,22946.9552
2007-09-10 10:25:00,82.57,82.58,82.0,82.0,17154.519912039417,34.9952,34.9995,34.7536,34.7536,17154.5199
2007-09-10 10:30:00,82.03,82.28,82.01,82.22,19159.59366799208,34.7664,34.8723,34.7579,34.8469,19159.5937
2007-09-10 10:35:00,82.24,82.28,81.94,81.99,14146.90927811043,34.8554,34.8723,34.7282,34.7494,14146.9093
2007-09-10 10:40:00,81.94,81.99,81.66,81.69,30855.85724438259,34.7282,34.7494,34.6095,34.6223,30855.8572
2007-09-10 10:45:00,81.7,81.85,81.55,81.85,24172.27805787373,34.6265,34.6901,34.5629,34.6901,24172.2781
2007-09-10 10:50:00,81.87,82.09,81.84,81.87,16263.376020504904,34.6985,34.7918,34.6858,34.6985,16263.376
2007-09-10 10:55:00,81.86,82.29,81.81,82.29,19270.98665443389,34.6943,34.8765,34.6731,34.8765,19270.9867
2007-09-10 11:00:00,82.29,82.29,81.98,82.14,22612.776247688325,34.8765,34.8765,34.7452,34.813,22612.7762
2007-09-10 11:05:00,82.11,82.37,82.11,82.14,13589.944345901358,34.8003,34.9105,34.8003,34.813,13589.9443
2007-09-10 11:10:00,82.11,82.18,81.79,81.79,15929.19706117946,34.8003,34.8299,34.6646,34.6646,15929.1971
2007-09-10 11:15:00,81.81,81.83,81.62,81.7,11919.04954927414,34.6731,34.6816,34.5926,34.6265,11919.0495
2007-09-10 11:20:00,81.7,81.92,81.68,81.81,15038.053169644943,34.6265,34.7197,34.618,34.6731,15038.0532
2007-09-10 11:25:00,81.81,81.86,81.69,81.69,12141.83552215777,34.6731,34.6943,34.6223,34.6223,12141.8355
2007-09-10 11:30:00,81.71,81.74,81.6,81.7,9468.403847554224,34.6307,34.6434,34.5841,34.6265,9468.4038
2007-09-10 11:35:00,81.69,81.69,81.27,81.27,29519.141407080817,34.6223,34.6223,34.4442,34.4442,29519.1414
2007-09-10 11:40:00,81.28,81.47,81.28,81.38,9913.975793321482,34.4485,34.529,34.4485,34.4909,9913.9758
2007-09-10 11:45:00,81.38,81.44,81.22,81.44,20273.52353241022,34.4909,34.5163,34.4231,34.5163,20273.5235
2007-09-10 11:50:00,81.45,81.53,81.39,81.43,7463.330091601565,34.5205,34.5544,34.4951,34.5121,7463.3301
2007-09-10 11:55:00,81.43,81.46,81.23,81.42,11807.656562832326,34.5121,34.5248,34.4273,34.5078,11807.6566
2007-09-10 12:00:00,81.43,81.57,81.32,81.56,15260.839142528574,34.5121,34.5714,34.4654,34.5672,15260.8391
2007-09-10 12:05:00,81.57,81.65,81.52,81.55,5569.6493220907205,34.5714,34.6053,34.5502,34.5629,5569.6493
2007-09-10 12:10:00,81.56,81.56,81.42,81.48,8465.866969577895,34.5672,34.5672,34.5078,34.5333,8465.867
2007-09-10 12:15:00,81.49,81.65,81.4,81.63,11919.04954927414,34.5375,34.6053,34.4993,34.5968,11919.0495
2007-09-10 12:20:00,81.64,82.11,81.64,82.11,10136.76176620511,34.6011,34.8003,34.6011,34.8003,10136.7618
2007-09-10 12:25:00,82.11,82.14,82.07,82.1,6015.221267857978,34.8003,34.813,34.7833,34.796,6015.2213
2007-09-10 12:30:00,82.07,82.33,82.06,82.11,17600.091857806678,34.7833,34.8935,34.7791,34.8003,17600.0919
2007-09-10 12:35:00,82.16,82.24,81.9,81.9,15149.446156086758,34.8215,34.8554,34.7113,34.7113,15149.4462
2007-09-10 12:40:00,81.9,81.97,81.87,81.94,3675.968552579875,34.7113,34.7409,34.6985,34.7282,3675.9686
2007-09-10 12:45:00,81.94,82.02,81.85,82.0,9357.01086111241,34.7282,34.7621,34.6901,34.7536,9357.0109
2007-09-10 12:50:00,81.96,82.05,81.87,82.05,11919.04954927414,34.7367,34.7748,34.6985,34.7748,11919.0495
2007-09-10 12:55:00,82.05,82.24,81.99,82.16,13701.337332343172,34.7748,34.8554,34.7494,34.8215,13701.3373
2007-09-10 13:00:00,82.16,82.28,81.96,82.24,15929.19706117946,34.8215,34.8723,34.7367,34.8554,15929.1971
2007-09-10 13:05:00,82.22,82.38,82.21,82.27,9357.01086111241,34.8469,34.9147,34.8426,34.8681,9357.0109
2007-09-10 13:10:00,82.27,82.31,82.07,82.25,10136.76176620511,34.8681,34.885,34.7833,34.8596,10136.7618
2007-09-10 13:15:00,82.22,82.5,82.22,82.5,7240.544118717937,34.8469,34.9656,34.8469,34.9656,7240.5441
2007-09-10 13:20:00,82.55,82.64,82.42,82.43,13144.3724001341,34.9867,35.0249,34.9316,34.9359,13144.3724
2007-09-10 13:25:00,82.43,82.43,82.2,82.35,28739.39050198812,34.9359,34.9359,34.8384,34.902,28739.3905
2007-09-10 13:30:00,82.37,82.73,82.31,82.72,11139.29864418144,34.9105,35.063,34.885,35.0588,11139.2986
2007-09-10 13:35:00,82.74,82.88,82.71,82.77,8800.045928903339,35.0673,35.1266,35.0546,35.08,8800.0459
2007-09-10 13:40:00,82.77,82.81,82.72,82.79,7574.723078043379,35.08,35.0969,35.0588,35.0885,7574.7231
2007-09-10 13:45:00,82.81,82.81,82.58,82.62,8688.652942461524,35.0969,35.0969,34.9995,35.0164,8688.6529
2007-09-10 13:50:00,82.56,82.64,82.38,82.48,10025.368779763296,34.991,35.0249,34.9147,34.9571,10025.3688
2007-09-10 13:55:00,82.39,82.46,82.31,82.31,6460.793213625236,34.9189,34.9486,34.885,34.885,6460.7932
2007-09-10 14:00:00,82.35,82.36,82.14,82.17,9468.403847554224,34.902,34.9062,34.813,34.8257,9468.4038
2007-09-10 14:05:00,82.15,82.15,82.02,82.06,12253.228508599585,34.8172,34.8172,34.7621,34.7791,12253.2285
2007-09-10 14:10:00,82.04,82.59,82.04,82.55,12030.442535715956,34.7706,35.0037,34.7706,34.9867,12030.4425
2007-09-10 14:15:00,82.58,82.62,82.46,82.55,9579.79683399604,34.9995,35.0164,34.9486,34.9867,9579.7968
2007-09-10 14:20:00,82.51,82.73,82.46,82.7,11362.08461706507,34.9698,35.063,34.9486,35.0503,11362.0846
2007-09-10 14:25:00,82.68,83.04,82.68,83.04,12253.228508599585,35.0418,35.1944,35.0418,35.1944,12253.2285
2007-09-10 14:30:00,83.04,83.34,83.02,83.34,10136.76176620511,35.1944,35.3216,35.1859,35.3216,10136.7618
2007-09-10 14:35:00,83.36,83.4,83.13,83.19,19048.200681550265,35.33,35.347,35.2326,35.258,19048.2007
2007-09-10 14:40:00,83.17,83.19,82.95,82.96,20162.130545968408,35.2495,35.258,35.1563,35.1605,20162.1305
2007-09-10 14:45:00,82.95,83.3,82.95,83.08,18268.44977645756,35.1563,35.3046,35.1563,35.2114,18268.4498
2007-09-10 14:50:00,83.1,83.13,82.85,83.0,12921.586427250471,35.2198,35.2326,35.1139,35.1775,12921.5864
2007-09-10 14:55:00,82.99,83.1,82.95,83.1,9134.22488822878,35.1732,35.2198,35.1563,35.2198,9134.2249
2007-09-10 15:00:00,83.08,83.12,82.89,82.96,9691.189820437854,35.2114,35.2283,35.1308,35.1605,9691.1898
2007-09-10 15:05:00,82.95,83.58,82.95,83.58,31412.82217659166,35.1563,35.4233,35.1563,35.4233,31412.8222
2007-09-10 15:10:00,83.56,83.78,83.43,83.44,18268.44977645756,35.4148,35.508,35.3597,35.3639,18268.4498
2007-09-10 15:15:00,83.44,83.71,83.43,83.65,18825.414708666634,35.3639,35.4784,35.3597,35.453,18825.4147
2007-09-10 15:20:00,83.65,83.93,83.61,83.8,27736.853624011783,35.453,35.5716,35.436,35.5165,27736.8536
2007-09-10 15:25:00,83.8,83.8,83.45,83.45,15038.053169644943,35.5165,35.5165,35.3682,35.3682,15038.0532
2007-09-10 15:30:00,83.44,83.55,83.41,83.45,13255.765386575917,35.3639,35.4106,35.3512,35.3682,13255.7654
2007-09-10 15:35:00,83.44,83.52,83.14,83.18,17934.270817132117,35.3639,35.3979,35.2368,35.2538,17934.2708
2007-09-10 15:40:00,83.13,83.15,82.83,82.85,20384.916518852035,35.2326,35.241,35.1054,35.1139,20384.9165
2007-09-10 15:45:00,82.82,83.1,82.7,82.92,28739.39050198812,35.1012,35.2198,35.0503,35.1436,28739.3905
2007-09-10 15:50:00,82.91,83.04,82.82,82.86,42106.54887500584,35.1393,35.1944,35.1012,35.1181,42106.5489
2007-09-10 15:55:00,82.89,82.99,82.55,82.63,56476.2441259999,35.1308,35.1732,34.9867,35.0207,56476.2441
2007-09-11 09:30:00,83.3,83.63,83.11,83.28,28405.21154266268,35.3046,35.4445,35.2241,35.2961,28405.2115
2007-09-11 09:35:00,83.28,83.8,83.26,83.53,29296.355434197187,35.2961,35.5165,35.2877,35.4021,29296.3554
2007-09-11 09:40:00,83.52,84.0,83.45,83.95,26957.102718919086,35.3979,35.6013,35.3682,35.5801,26957.1027
2007-09-11 09:45:00,83.92,84.22,83.78,83.85,29296.355434197187,35.5674,35.6945,35.508,35.5377,29296.3554
2007-09-11 09:50:00,83.76,83.91,83.7,83.71,11027.905657739626,35.4996,35.5631,35.4741,35.4784,11027.9057
2007-09-11 09:55:00,83.73,84.02,83.69,83.87,17934.270817132117,35.4869,35.6098,35.4699,35.5462,17934.2708
2007-09-11 10:00:00,83.87,84.13,83.75,83.79,21944.41832903744,35.5462,35.6564,35.4953,35.5123,21944.4183
2007-09-11 10:05:00,83.79,83.79,83.57,83.57,22389.99027480469,35.5123,35.5123,35.419,35.419,22389.9903
2007-09-11 10:10:00,83.57,83.76,83.41,83.71,21944.41832903744,35.419,35.4996,35.3512,35.4784,21944.4183
2007-09-11 10:15:00,83.64,83.91,83.62,83.76,10470.940725530554,35.4487,35.5631,35.4402,35.4996,10470.9407
2007-09-11 10:20:00,83.78,83.98,83.78,83.9,14146.90927811043,35.508,35.5928,35.508,35.5589,14146.9093
2007-09-11 10:25:00,83.94,84.42,83.94,84.37,25843.172854500943,35.5759,35.7793,35.5759,35.7581,25843.1729
2007-09-11 10:30:00,84.38,84.38,84.11,84.11,13701.337332343172,35.7623,35.7623,35.6479,35.6479,13701.3373
2007-09-11 10:35:00,84.14,84.31,84.12,84.21,14481.088237435872,35.6606,35.7327,35.6521,35.6903,14481.0882
2007-09-11 10:40:00,84.2,84.31,84.2,84.22,6683.579186508864,35.6861,35.7327,35.6861,35.6945,6683.5792
2007-09-11 10:45:00,84.25,84.29,84.1,84.16,19827.951586642965,35.7072,35.7242,35.6437,35.6691,19827.9516
2007-09-11 10:50:00,84.16,84.22,84.11,84.13,13589.944345901358,35.6691,35.6945,35.6479,35.6564,13589.9443
2007-09-11 10:55:00,84.13,84.21,84.12,84.18,9913.975793321482,35.6564,35.6903,35.6521,35.6776,9913.9758
2007-09-11 11:00:00,84.13,84.17,83.92,83.92,11362.08461706507,35.6564,35.6733,35.5674,35.5674,11362.0846
2007-09-11 11:05:00,83.91,83.96,83.74,83.96,14815.267196761317,35.5631,35.5843,35.4911,35.5843,14815.2672
2007-09-11 11:10:00,83.96,84.04,83.8,84.0,16040.590047621274,35.5843,35.6182,35.5165,35.6013,16040.59
2007-09-11 11:15:00,84.0,84.04,83.89,83.98,9245.617874670595,35.6013,35.6182,35.5547,35.5928,9245.6179
2007-09-11 11:20:00,83.96,84.11,83.96,84.04,11250.691630623254,35.5843,35.6479,35.5843,35.6182,11250.6916
2007-09-11 11:25:00,84.04,84.22,83.98,84.22,11584.870589948698,35.6182,35.6945,35.5928,35.6945,11584.8706
2007-09-11 11:30:00,84.22,84.23,83.97,84.08,10470.940725530554,35.6945,35.6988,35.5886,35.6352,10470.9407
2007-09-11 11:35:00,84.09,84.13,83.89,83.91,15372.232128970389,35.6394,35.6564,35.5547,35.5631,15372.2321
2007-09-11 11:40:00,83.93,83.98,83.85,83.85,10693.726698414182,35.5716,35.5928,35.5377,35.5377,10693.7267
2007-09-11 11:45:00,83.85,84.09,83.78,83.98,14258.302264552243,35.5377,35.6394,35.508,35.5928,14258.3023
2007-09-11 11:50:00,83.96,84.09,83.8,83.85,15372.232128970389,35.5843,35.6394,35.5165,35.5377,15372.2321
2007-09-11 11:55:00,83.83,83.83,83.6,83.6,17488.69887136486,35.5292,35.5292,35.4318,35.4318,17488.6989
2007-09-11 12:00:00,83.6,83.67,83.35,83.42,22278.59728836288,35.4318,35.4614,35.3258,35.3555,22278.5973
2007-09-11 12:05:00,83.39,83.54,83.27,83.48,25620.38688161732,35.3428,35.4063,35.2919,35.3809,25620.3869
2007-09-11 12:10:00,83.5,83.52,83.34,83.39,10693.726698414182,35.3894,35.3979,35.3216,35.3428,10693.7267
2007-09-11 12:15:00,83.4,83.67,83.33,83.67,13812.730318784988,35.347,35.4614,35.3173,35.4614,13812.7303
2007-09-11 12:20:00,83.68,83.69,83.58,83.64,9245.617874670595,35.4657,35.4699,35.4233,35.4487,9245.6179
2007-09-11 12:25:00,83.6,83.82,83.56,83.76,10582.33371197237,35.4318,35.525,35.4148,35.4996,10582.3337
2007-09-11 12:30:00,83.77,83.91,83.71,83.84,12141.83552215777,35.5038,35.5631,35.4784,35.5335,12141.8355
2007-09-11 12:35:00,83.78,84.11,83.78,83.98,17488.69887136486,35.508,35.6479,35.508,35.5928,17488.6989
2007-09-11 12:40:00,84.06,84.19,83.9,83.97,19382.379640875708,35.6267,35.6818,35.5589,35.5886,19382.3796
2007-09-11 12:45:00,83.96,83.99,83.88,83.95,5012.684389881648,35.5843,35.5971,35.5504,35.5801,5012.6844
2007-09-11 12:50:00,83.94,83.96,83.78,83.81,7351.937105159751,35.5759,35.5843,35.508,35.5208,7351.9371
2007-09-11 12:55:00,83.83,84.11,83.82,84.03,9022.831901786967,35.5292,35.6479,35.525,35.614,9022.8319
2007-09-11 13:00:00,84.04,84.1,83.89,83.92,6906.365159392493,35.6182,35.6437,35.5547,35.5674,6906.3652
2007-09-11 13:05:00,83.92,84.08,83.92,84.0,3453.182579696246,35.5674,35.6352,35.5674,35.6013,3453.1826
2007-09-11 13:10:00,84.01,84.01,83.96,83.98,3898.754525463504,35.6055,35.6055,35.5843,35.5928,3898.7545
2007-09-11 13:15:00,83.96,84.0,83.77,83.78,14146.90927811043,35.5843,35.6013,35.5038,35.508,14146.9093
2007-09-11 13:20:00,83.77,83.92,83.75,83.82,10582.33371197237,35.5038,35.5674,35.4953,35.525,10582.3337
2007-09-11 13:25:00,83.82,84.08,83.72,84.08,18491.23574934119,35.525,35.6352,35.4826,35.6352,18491.2357
2007-09-11 13:30:00,84.04,84.16,83.96,84.15,24952.028962966426,35.6182,35.6691,35.5843,35.6649,24952.029
2007-09-11 13:35:00,84.13,84.23,84.06,84.09,23058.348193455586,35.6564,35.6988,35.6267,35.6394,23058.3482
2007-09-11 13:40:00,84.09,84.15,83.92,84.1,11919.04954927414,35.6394,35.6649,35.5674,35.6437,11919.0495
2007-09-11 13:45:00,84.08,84.28,84.07,84.08,17600.091857806678,35.6352,35.72,35.631,35.6352,17600.0919
2007-09-11 13:50:00,84.1,84.16,83.98,84.06,9468.403847554224,35.6437,35.6691,35.5928,35.6267,9468.4038
2007-09-11 13:55:00,84.04,84.09,83.96,83.96,4344.326471230762,35.6182,35.6394,35.5843,35.5843,4344.3265
2007-09-11 14:00:00,83.97,84.33,83.97,84.3,17377.305884923047,35.5886,35.7412,35.5886,35.7284,17377.3059
2007-09-11 14:05:00,84.28,84.32,84.22,84.28,12141.83552215777,35.72,35.7369,35.6945,35.72,12141.8355
2007-09-11 14:10:00,84.31,84.33,84.15,84.2,22946.95520701377,35.7327,35.7412,35.6649,35.6861,22946.9552
2007-09-11 14:15:00,84.18,84.31,84.18,84.24,22946.95520701377,35.6776,35.7327,35.6776,35.703,22946.9552
2007-09-11 14:20:00,84.26,84.26,84.1,84.13,12364.6214950414,35.7115,35.7115,35.6437,35.6564,12364.6215
2007-09-11 14:25:00,84.14,84.27,84.13,84.24,17711.48484424849,35.6606,35.7157,35.6564,35.703,17711.4848
2007-09-11 14:30:00,84.27,84.31,84.04,84.1,10248.154752646926,35.7157,35.7327,35.6182,35.6437,10248.1548
2007-09-11 14:35:00,84.08,84.24,84.02,84.24,13478.551359459543,35.6352,35.703,35.6098,35.703,13478.5514
2007-09-11 14:40:00,84.21,84.25,84.18,84.22,5792.435294974349,35.6903,35.7072,35.6776,35.6945,5792.4353
2007-09-11 14:45:00,84.22,84.22,83.99,84.0,10693.726698414182,35.6945,35.6945,35.5971,35.6013,10693.7267
2007-09-11 14:50:00,84.01,84.02,83.88,84.02,14258.302264552243,35.6055,35.6098,35.5504,35.6098,14258.3023
2007-09-11 14:55:00,83.98,84.12,83.9,84.07,14369.695250994058,35.5928,35.6521,35.5589,35.631,14369.6953
2007-09-11 15:00:00,84.05,84.16,83.9,83.93,14926.66018320313,35.6225,35.6691,35.5589,35.5716,14926.6602
2007-09-11 15:05:00,83.94,84.18,83.94,84.08,9357.01086111241,35.5759,35.6776,35.5759,35.6352,9357.0109
2007-09-11 15:10:00,84.08,84.3,84.08,84.3,13032.979413692285,35.6352,35.7284,35.6352,35.7284,13032.9794
2007-09-11 15:15:00,84.28,84.43,84.26,84.28,30855.85724438259,35.72,35.7835,35.7115,35.72,30855.8572
2007-09-11 15:20:00,84.27,84.29,84.1,84.18,19493.77262731752,35.7157,35.7242,35.6437,35.6776,19493.7726
2007-09-11 15:25:00,84.15,84.24,84.12,84.13,12698.80045436684,35.6649,35.703,35.6521,35.6564,12698.8005
2007-09-11 15:30:00,84.13,84.34,84.13,84.27,17934.270817132117,35.6564,35.7454,35.6564,35.7157,17934.2708
2007-09-11 15:35:00,84.26,84.26,83.8,84.05,27848.2466104536,35.7115,35.7115,35.5165,35.6225,27848.2466
2007-09-11 15:40:00,84.04,84.06,83.78,83.85,34309.039824078834,35.6182,35.6267,35.508,35.5377,34309.0398
2007-09-11 15:45:00,83.87,83.87,83.71,83.8,41326.79796991315,35.5462,35.5462,35.4784,35.5165,41326.798
2007-09-11 15:50:00,83.79,84.11,83.78,84.05,33974.86086475339,35.5123,35.6479,35.508,35.6225,33974.8609
2007-09-11 15:55:00,84.06,84.31,84.01,84.31,45114.159508934834,35.6267,35.7327,35.6055,35.7327,45114.1595
2007-09-12 09:30:00,84.12,84.21,83.64,83.77,21276.06041038655,35.6521,35.6903,35.4487,35.5038,21276.0604
2007-09-12 09:35:00,83.76,84.0,83.54,83.65,18602.628735783004,35.4996,35.6013,35.4063,35.453,18602.6287
2007-09-12 09:40:00,83.65,84.04,83.65,83.96,10805.119684855998,35.453,35.6182,35.453,35.5843,10805.1197
2007-09-12 09:45:00,84.02,84.52,83.95,84.39,18491.23574934119,35.6098,35.8217,35.5801,35.7666,18491.2357
2007-09-12 09:50:00,84.42,84.66,84.2,84.2,16931.73393915579,35.7793,35.881,35.6861,35.6861,16931.7339
2007-09-12 09:55:00,84.22,84.4,84.21,84.4,11696.263576390513,35.6945,35.7708,35.6903,35.7708,11696.2636
2007-09-12 10:00:00,84.45,84.45,84.02,84.17,15483.625115412202,35.792,35.792,35.6098,35.6733,15483.6251
2007-09-12 10:05:00,84.15,84.4,84.14,84.28,28627.997515546303,35.6649,35.7708,35.6606,35.72,28627.9975
2007-09-12 10:10:00,84.24,84.57,84.22,84.22,23169.741179897395,35.703,35.8429,35.6945,35.6945,23169.7412
2007-09-12 10:15:00,84.21,84.52,84.18,84.48,37650.82941733327,35.6903,35.8217,35.6776,35.8047,37650.8294
2007-09-12 10:20:00,84.48,84.7,84.45,84.7,7908.902037368823,35.8047,35.898,35.792,35.898,7908.902
2007-09-12 10:25:00,84.68,84.86,84.58,84.7,26065.95882738457,35.8895,35.9658,35.8471,35.898,26065.9588
2007-09-12 10:30:00,84.65,84.93,84.61,84.79,17265.912898481234,35.8768,35.9954,35.8598,35.9361,17265.9129
2007-09-12 10:35:00,84.77,85.01,84.66,85.0,12364.6214950414,35.9276,36.0294,35.881,36.0251,12364.6215
2007-09-12 10:40:00,84.93,85.01,84.75,84.75,10693.726698414182,35.9954,36.0294,35.9192,35.9192,10693.7267
2007-09-12 10:45:00,84.72,84.72,84.52,84.59,17822.877830690304,35.9064,35.9064,35.8217,35.8513,17822.8778
2007-09-12 10:50:00,84.57,84.65,84.53,84.65,13367.158373017728,35.8429,35.8768,35.8259,35.8768,13367.1584
2007-09-12 10:55:00,84.65,84.79,84.62,84.74,9468.403847554224,35.8768,35.9361,35.8641,35.9149,9468.4038
2007-09-12 11:00:00,84.71,84.8,84.66,84.75,35311.576702055165,35.9022,35.9404,35.881,35.9192,35311.5767
2007-09-12 11:05:00,84.77,84.97,84.75,84.92,17488.69887136486,35.9276,36.0124,35.9192,35.9912,17488.6989
2007-09-12 11:10:00,84.94,85.06,84.91,85.06,13367.158373017728,35.9997,36.0505,35.987,36.0505,13367.1584
2007-09-12 11:15:00,85.06,85.33,85.06,85.08,23949.49208499009,36.0505,36.165,36.0505,36.059,23949.4921
2007-09-12 11:20:00,85.09,85.29,85.01,85.24,19159.59366799208,36.0633,36.148,36.0294,36.1268,19159.5937
2007-09-12 11:25:00,85.22,85.22,84.92,84.92,7908.902037368823,36.1184,36.1184,35.9912,35.9912,7908.902
2007-09-12 11:30:00,84.9,84.96,84.79,84.83,9802.582806879667,35.9827,36.0082,35.9361,35.9531,9802.5828
2007-09-12 11:35:00,84.83,84.86,84.78,84.85,4455.719457672576,35.9531,35.9658,35.9319,35.9615,4455.7195
2007-09-12 11:40:00,84.83,84.88,84.73,84.75,18714.02172222482,35.9531,35.9743,35.9107,35.9192,18714.0217
2007-09-12 11:45:00,84.75,84.77,84.64,84.65,7129.151132276122,35.9192,35.9276,35.8725,35.8768,7129.1511
2007-09-12 11:50:00,84.7,84.92,84.68,84.92,11473.477603506884,35.898,35.9912,35.8895,35.9912,11473.4776
2007-09-12 11:55:00,84.9,84.93,84.83,84.88,17265.912898481234,35.9827,35.9954,35.9531,35.9743,17265.9129
2007-09-12 12:00:00,84.89,84.92,84.88,84.89,2673.4316746035456,35.9785,35.9912,35.9743,35.9785,2673.4317
2007-09-12 12:05:00,84.92,85.01,84.86,84.98,7797.509050927008,35.9912,36.0294,35.9658,36.0166,7797.5091
2007-09-12 12:10:00,84.98,85.11,84.9,85.09,10582.33371197237,36.0166,36.0717,35.9827,36.0633,10582.3337
2007-09-12 12:15:00,85.1,85.13,84.83,84.88,12698.80045436684,36.0675,36.0802,35.9531,35.9743,12698.8005
2007-09-12 12:20:00,84.88,84.92,84.81,84.92,24172.27805787373,35.9743,35.9912,35.9446,35.9912,24172.2781
2007-09-12 12:25:00,84.9,84.98,84.82,84.83,8020.295023810637,35.9827,36.0166,35.9488,35.9531,8020.295
2007-09-12 12:30:00,84.83,84.97,84.81,84.92,10805.119684855998,35.9531,36.0124,35.9446,35.9912,10805.1197
2007-09-12 12:35:00,84.9,85.01,84.84,84.87,9579.79683399604,35.9827,36.0294,35.9573,35.97,9579.7968
2007-09-12 12:40:00,84.87,85.06,84.74,85.06,30967.250230824404,35.97,36.0505,35.9149,36.0505,30967.2502
2007-09-12 12:45:00,85.06,85.1,84.85,84.87,10693.726698414182,36.0505,36.0675,35.9615,35.97,10693.7267
2007-09-12 12:50:00,84.84,84.9,84.83,84.84,2784.82466104536,35.9573,35.9827,35.9531,35.9573,2784.8247
2007-09-12 12:55:00,84.91,85.1,84.88,85.09,7017.758145834308,35.987,36.0675,35.9743,36.0633,7017.7581
2007-09-12 13:00:00,85.1,85.13,84.94,85.05,13589.944345901358,36.0675,36.0802,35.9997,36.0463,13589.9443
2007-09-12 13:05:00,85.02,85.1,84.92,85.08,24283.67104431554,36.0336,36.0675,35.9912,36.059,24283.671
2007-09-12 13:10:00,85.08,85.27,84.93,85.27,10470.940725530554,36.059,36.1395,35.9954,36.1395,10470.9407
2007-09-12 13:15:00,85.18,85.26,85.12,85.18,8688.652942461524,36.1014,36.1353,36.076,36.1014,8688.6529
2007-09-12 13:20:00,85.14,85.22,85.14,85.21,4567.11244411439,36.0845,36.1184,36.0845,36.1141,4567.1124
2007-09-12 13:25:00,85.19,85.26,85.18,85.24,4901.291403439834,36.1056,36.1353,36.1014,36.1268,4901.2914
2007-09-12 13:30:00,85.24,85.24,85.1,85.11,7129.151132276122,36.1268,36.1268,36.0675,36.0717,7129.1511
2007-09-12 13:35:00,85.09,85.36,85.02,85.27,25620.38688161732,36.0633,36.1777,36.0336,36.1395,25620.3869
2007-09-12 13:40:00,85.28,85.32,85.18,85.18,20273.52353241022,36.1438,36.1607,36.1014,36.1014,20273.5235
2007-09-12 13:45:00,85.25,85.35,85.12,85.24,23949.49208499009,36.1311,36.1735,36.076,36.1268,23949.4921
2007-09-12 13:50:00,85.37,85.48,85.21,85.24,20607.702491735665,36.1819,36.2286,36.1141,36.1268,20607.7025
2007-09-12 13:55:00,85.26,85.37,85.23,85.35,9579.79683399604,36.1353,36.1819,36.1226,36.1735,9579.7968
2007-09-12 14:00:00,85.32,85.35,85.27,85.3,3564.575566138061,36.1607,36.1735,36.1395,36.1523,3564.5756
2007-09-12 14:05:00,85.27,85.67,85.23,85.67,17043.126925597604,36.1395,36.3091,36.1226,36.3091,17043.1269
2007-09-12 14:10:00,85.64,85.85,85.58,85.68,18602.628735783004,36.2964,36.3854,36.2709,36.3133,18602.6287
2007-09-12 14:15:00,85.69,85.78,85.6,85.71,11473.477603506884,36.3176,36.3557,36.2794,36.326,11473.4776
2007-09-12 14:20:00,85.71,85.79,85.69,85.74,8131.688010252452,36.326,36.3599,36.3176,36.3387,8131.688
2007-09-12 14:25:00,85.75,85.82,85.55,85.55,10470.940725530554,36.343,36.3727,36.2582,36.2582,10470.9407
2007-09-12 14:30:00,85.55,85.69,85.54,85.65,5235.470362765277,36.2582,36.3176,36.254,36.3006,5235.4704
2007-09-12 14:35:00,85.69,85.75,85.42,85.45,14926.66018320313,36.3176,36.343,36.2031,36.2158,14926.6602
2007-09-12 14:40:00,85.45,85.66,85.43,85.55,16708.94796627216,36.2158,36.3048,36.2074,36.2582,16708.948
2007-09-12 14:45:00,85.49,85.68,85.47,85.6,22612.776247688325,36.2328,36.3133,36.2243,36.2794,22612.7762
2007-09-12 14:50:00,85.58,85.67,85.49,85.54,10470.940725530554,36.2709,36.3091,36.2328,36.254,10470.9407
2007-09-12 14:55:00,85.51,85.64,85.51,85.64,9468.403847554224,36.2413,36.2964,36.2413,36.2964,9468.4038
2007-09-12 15:00:00,85.64,85.67,85.37,85.41,21610.239369711995,36.2964,36.3091,36.1819,36.1989,21610.2394
2007-09-12 15:05:00,85.4,85.41,85.1,85.17,21721.63235615381,36.1946,36.1989,36.0675,36.0972,21721.6324
2007-09-12 15:10:00,85.11,85.28,85.11,85.23,13478.551359459543,36.0717,36.1438,36.0717,36.1226,13478.5514
2007-09-12 15:15:00,85.2,85.36,85.15,85.36,13924.1233052268,36.1099,36.1777,36.0887,36.1777,13924.1233
2007-09-12 15:20:00,85.35,85.41,85.19,85.37,15260.839142528574,36.1735,36.1989,36.1056,36.1819,15260.8391
2007-09-12 15:25:00,85.35,85.41,85.15,85.15,17265.912898481234,36.1735,36.1989,36.0887,36.0887,17265.9129
2007-09-12 15:30:00,85.1,85.23,85.0,85.17,14258.302264552243,36.0675,36.1226,36.0251,36.0972,14258.3023
2007-09-12 15:35:00,85.18,85.18,85.01,85.12,16708.94796627216,36.1014,36.1014,36.0294,36.076,16708.948
2007-09-12 15:40:00,85.12,85.27,85.05,85.15,32860.93100033525,36.076,36.1395,36.0463,36.0887,32860.931
2007-09-12 15:45:00,85.17,85.36,85.13,85.27,28962.176474871747,36.0972,36.1777,36.0802,36.1395,28962.1765
2007-09-12 15:50:00,85.27,85.44,85.12,85.12,29073.56946131356,36.1395,36.2116,36.076,36.076,29073.5695
2007-09-12 15:55:00,85.16,85.22,84.98,85.19,41104.01199702951,36.0929,36.1184,36.0166,36.1056,41104.012
2007-09-13 09:30:00,86.33,86.4,86.06,86.33,23169.741179897395,36.5888,36.6185,36.4744,36.5888,23169.7412
2007-09-13 09:35:00,86.3,86.38,85.87,85.88,31635.60814947529,36.5761,36.61,36.3938,36.3981,31635.6081
2007-09-13 09:40:00,85.91,86.35,85.91,86.27,14592.481223877689,36.4108,36.5973,36.4108,36.5634,14592.4812
2007-09-13 09:45:00,86.25,86.25,85.99,85.99,23838.09909854828,36.5549,36.5549,36.4447,36.4447,23838.0991
2007-09-13 09:50:00,86.04,86.72,86.04,86.68,57478.78100397623,36.4659,36.7541,36.4659,36.7371,57478.781
2007-09-13 09:55:00,86.68,86.94,86.6,86.81,39767.29615972774,36.7371,36.8473,36.7032,36.7922,39767.2962
2007-09-13 10:00:00,86.82,86.99,86.53,86.64,36091.32760714787,36.7965,36.8685,36.6736,36.7202,36091.3276
2007-09-13 10:05:00,86.69,86.85,86.5,86.55,20050.73755952659,36.7414,36.8092,36.6609,36.682,20050.7376
2007-09-13 10:10:00,86.54,86.9,86.54,86.85,25063.421949408243,36.6778,36.8304,36.6778,36.8092,25063.4219
2007-09-13 10:15:00,86.85,87.1,86.85,87.04,26734.316746035456,36.8092,36.9151,36.8092,36.8897,26734.3167
2007-09-13 10:20:00,87.08,87.12,86.96,87.09,42886.29978009855,36.9067,36.9236,36.8558,36.9109,42886.2998
2007-09-13 10:25:00,87.09,87.39,87.08,87.37,38876.152268193226,36.9109,37.0381,36.9067,37.0296,38876.1523
2007-09-13 10:30:00,87.37,87.51,87.22,87.49,21498.846383270185,37.0296,37.0889,36.966,37.0804,21498.8464
2007-09-13 10:35:00,87.48,87.75,87.31,87.56,41438.19095635496,37.0762,37.1906,37.0042,37.1101,41438.191
2007-09-13 10:40:00,87.55,87.55,87.38,87.43,20162.130545968408,37.1059,37.1059,37.0338,37.055,20162.1305
2007-09-13 10:45:00,87.43,87.49,87.31,87.41,18602.628735783004,37.055,37.0804,37.0042,37.0465,18602.6287
2007-09-13 10:50:00,87.45,87.53,87.43,87.49,47230.6262513293,37.0635,37.0974,37.055,37.0804,47230.6263
2007-09-13 10:55:00,87.49,87.53,87.31,87.34,23949.49208499009,37.0804,37.0974,37.0042,37.0169,23949.4921
2007-09-13 11:00:00,87.34,87.45,87.34,87.38,21276.06041038655,37.0169,37.0635,37.0169,37.0338,21276.0604
2007-09-13 11:05:00,87.39,87.45,87.28,87.36,13032.979413692285,37.0381,37.0635,36.9914,37.0253,13032.9794
2007-09-13 11:10:00,87.36,87.53,87.36,87.47,19493.77262731752,37.0253,37.0974,37.0253,37.072,19493.7726
2007-09-13 11:15:00,87.47,87.62,87.35,87.37,40324.261091936816,37.072,37.1355,37.0211,37.0296,40324.2611
2007-09-13 11:20:00,87.37,87.51,87.3,87.38,36091.32760714787,37.0296,37.0889,36.9999,37.0338,36091.3276
2007-09-13 11:25:00,87.38,87.51,87.38,87.44,13255.765386575917,37.0338,37.0889,37.0338,37.0592,13255.7654
2007-09-13 11:30:00,87.43,87.47,87.22,87.28,19382.379640875708,37.055,37.072,36.966,36.9914,19382.3796
2007-09-13 11:35:00,87.28,87.31,87.15,87.15,10693.726698414182,36.9914,37.0042,36.9363,36.9363,10693.7267
2007-09-13 11:40:00,87.13,87.13,86.98,86.98,15372.232128970389,36.9279,36.9279,36.8643,36.8643,15372.2321
2007-09-13 11:45:00,86.97,87.07,86.9,87.0,16486.16199338853,36.8601,36.9024,36.8304,36.8728,16486.162
2007-09-13 11:50:00,87.04,87.12,87.02,87.11,4455.719457672576,36.8897,36.9236,36.8812,36.9194,4455.7195
2007-09-13 11:55:00,87.08,87.39,87.08,87.39,10693.726698414182,36.9067,37.0381,36.9067,37.0381,10693.7267
2007-09-13 12:00:00,87.35,87.39,87.19,87.2,11584.870589948698,37.0211,37.0381,36.9533,36.9575,11584.8706
2007-09-13 12:05:00,87.21,87.26,87.07,87.13,9022.831901786967,36.9618,36.983,36.9024,36.9279,9022.8319
2007-09-13 12:10:00,87.14,87.15,86.98,87.03,14703.874210319502,36.9321,36.9363,36.8643,36.8855,14703.8742
2007-09-13 12:15:00,87.03,87.05,86.97,87.03,16820.340952713974,36.8855,36.894,36.8601,36.8855,16820.341
2007-09-13 12:20:00,87.03,87.21,86.99,87.11,24617.850003640982,36.8855,36.9618,36.8685,36.9194,24617.85
2007-09-13 12:25:00,87.11,87.15,86.94,86.98,10805.119684855998,36.9194,36.9363,36.8473,36.8643,10805.1197
2007-09-13 12:30:00,87.01,87.01,86.81,86.94,17265.912898481234,36.877,36.877,36.7922,36.8473,17265.9129
2007-09-13 12:35:00,86.94,87.03,86.94,86.95,7129.151132276122,36.8473,36.8855,36.8473,36.8516,7129.1511
2007-09-13 12:40:00,86.97,87.05,86.61,86.99,32972.32398677706,36.8601,36.894,36.7075,36.8685,32972.324
2007-09-13 12:45:00,86.99,87.03,86.83,86.85,12141.83552215777,36.8685,36.8855,36.8007,36.8092,12141.8355
2007-09-13 12:50:00,86.85,86.97,86.83,86.94,20384.916518852035,36.8092,36.8601,36.8007,36.8473,20384.9165
2007-09-13 12:55:00,86.95,87.11,86.95,87.08,7129.151132276122,36.8516,36.9194,36.8516,36.9067,7129.1511
2007-09-13 13:00:00,87.07,87.16,87.03,87.07,12810.193440808656,36.9024,36.9406,36.8855,36.9024,12810.1934
2007-09-13 13:05:00,87.1,87.17,86.94,87.0,30076.10633928989,36.9151,36.9448,36.8473,36.8728,30076.1063
2007-09-13 13:10:00,86.99,87.03,86.87,86.94,11919.04954927414,36.8685,36.8855,36.8177,36.8473,11919.0495
2007-09-13 13:15:00,86.94,86.96,86.83,86.9,27736.853624011783,36.8473,36.8558,36.8007,36.8304,27736.8536
2007-09-13 13:20:00,86.9,86.95,86.84,86.94,33863.46787831158,36.8304,36.8516,36.805,36.8473,33863.4679
2007-09-13 13:25:00,86.94,87.04,86.79,86.84,13589.944345901358,36.8473,36.8897,36.7838,36.805,13589.9443
2007-09-13 13:30:00,86.81,86.9,86.81,86.84,6349.400227183421,36.7922,36.8304,36.7922,36.805,6349.4002
2007-09-13 13:35:00,86.84,86.92,86.81,86.83,14258.302264552243,36.805,36.8389,36.7922,36.8007,14258.3023
2007-09-13 13:40:00,86.84,86.95,86.76,86.93,13367.158373017728,36.805,36.8516,36.771,36.8431,13367.1584
2007-09-13 13:45:00,86.94,86.96,86.88,86.94,6794.972172950679,36.8473,36.8558,36.8219,36.8473,6794.9722
2007-09-13 13:50:00,86.93,86.94,86.73,86.81,10025.368779763296,36.8431,36.8473,36.7583,36.7922,10025.3688
2007-09-13 13:55:00,86.81,86.82,86.6,86.64,10136.76176620511,36.7922,36.7965,36.7032,36.7202,10136.7618
2007-09-13 14:00:00,86.58,86.63,86.37,86.43,15038.053169644943,36.6948,36.7159,36.6058,36.6312,15038.0532
2007-09-13 14:05:00,86.42,86.46,86.33,86.43,10470.940725530554,36.6269,36.6439,36.5888,36.6312,10470.9407
2007-09-13 14:10:00,86.47,86.58,86.39,86.4,18936.807695108448,36.6481,36.6948,36.6142,36.6185,18936.8077
2007-09-13 14:15:00,86.42,86.42,86.07,86.11,14703.874210319502,36.6269,36.6269,36.4786,36.4956,14703.8742
2007-09-13 14:20:00,86.08,86.21,85.85,86.0,31858.39412235892,36.4828,36.5379,36.3854,36.4489,31858.3941
2007-09-13 14:25:00,86.0,86.18,85.86,85.92,26288.7448002682,36.4489,36.5252,36.3896,36.415,26288.7448
2007-09-13 14:30:00,85.91,86.05,85.84,86.01,17711.48484424849,36.4108,36.4701,36.3811,36.4532,17711.4848
2007-09-13 14:35:00,86.0,86.05,85.94,86.03,20162.130545968408,36.4489,36.4701,36.4235,36.4617,20162.1305
2007-09-13 14:40:00,86.02,86.1,85.93,86.09,19716.558600201148,36.4574,36.4913,36.4193,36.4871,19716.5586
2007-09-13 14:45:00,86.06,86.08,86.01,86.01,15595.018101854015,36.4744,36.4828,36.4532,36.4532,15595.0181
2007-09-13 14:50:00,85.99,86.09,85.96,86.06,16040.590047621274,36.4447,36.4871,36.432,36.4744,16040.59
2007-09-13 14:55:00,86.08,86.15,85.89,86.0,29407.748420639004,36.4828,36.5125,36.4023,36.4489,29407.7484
2007-09-13 15:00:00,86.0,86.26,85.99,86.24,32192.573081684364,36.4489,36.5591,36.4447,36.5507,32192.5731
2007-09-13 15:05:00,86.25,86.28,86.09,86.14,31190.03620370804,36.5549,36.5676,36.4871,36.5083,31190.0362
2007-09-13 15:10:00,86.15,86.3,86.04,86.12,31190.03620370804,36.5125,36.5761,36.4659,36.4998,31190.0362
2007-09-13 15:15:00,86.18,86.21,85.87,85.97,25843.172854500943,36.5252,36.5379,36.3938,36.4362,25843.1729
2007-09-13 15:20:00,85.97,86.33,85.9,86.25,32972.32398677706,36.4362,36.5888,36.4066,36.5549,32972.324
2007-09-13 15:25:00,86.23,86.32,86.14,86.25,21276.06041038655,36.5464,36.5846,36.5083,36.5549,21276.0604
2007-09-13 15:30:00,86.26,86.26,86.09,86.19,27736.853624011783,36.5591,36.5591,36.4871,36.5295,27736.8536
2007-09-13 15:35:00,86.19,86.3,86.16,86.24,26845.70973247728,36.5295,36.5761,36.5168,36.5507,26845.7097
2007-09-13 15:40:00,86.25,86.31,86.01,86.15,42663.51380721492,36.5549,36.5803,36.4532,36.5125,42663.5138
2007-09-13 15:45:00,86.15,86.2,85.8,85.93,52800.275573420025,36.5125,36.5337,36.3642,36.4193,52800.2756
2007-09-13 15:50:00,85.95,86.27,85.91,86.27,41772.3699156804,36.4277,36.5634,36.4108,36.5634,41772.3699
2007-09-13 15:55:00,86.26,86.35,86.19,86.33,65276.29005490324,36.5591,36.5973,36.5295,36.5888,65276.2901
2007-09-14 09:30:00,85.45,85.93,85.02,85.02,30744.464257940777,36.2158,36.4193,36.0336,36.0336,30744.4643
2007-09-14 09:35:00,85.01,85.63,85.0,85.57,27402.674664686343,36.0294,36.2921,36.0251,36.2667,27402.6747
2007-09-14 09:40:00,85.59,85.63,85.14,85.42,21944.41832903744,36.2752,36.2921,36.0845,36.2031,21944.4183
2007-09-14 09:45:00,85.46,85.47,85.1,85.33,20830.48846461929,36.2201,36.2243,36.0675,36.165,20830.4885
2007-09-14 09:50:00,85.29,85.64,85.28,85.42,32638.14502745162,36.148,36.2964,36.1438,36.2031,32638.145
2007-09-14 09:55:00,85.39,85.43,85.1,85.1,10248.154752646926,36.1904,36.2074,36.0675,36.0675,10248.1548
2007-09-14 10:00:00,85.17,85.54,85.17,85.3,31301.429190149847,36.0972,36.254,36.0972,36.1523,31301.4292
2007-09-14 10:05:00,85.26,85.37,85.24,85.25,18157.056790015748,36.1353,36.1819,36.1268,36.1311,18157.0568
2007-09-14 10:10:00,85.25,85.33,85.11,85.33,9134.22488822878,36.1311,36.165,36.0717,36.165,9134.2249
2007-09-14 10:15:00,85.3,85.44,85.26,85.35,20162.130545968408,36.1523,36.2116,36.1353,36.1735,20162.1305
2007-09-14 10:20:00,85.37,85.51,85.33,85.51,13478.551359459543,36.1819,36.2413,36.165,36.2413,13478.5514
2007-09-14 10:25:00,85.51,85.62,85.46,85.62,10916.51267129781,36.2413,36.2879,36.2201,36.2879,10916.5127
2007-09-14 10:30:00,85.61,85.83,85.52,85.83,22946.95520701377,36.2836,36.3769,36.2455,36.3769,22946.9552
2007-09-14 10:35:00,85.83,86.01,85.83,86.01,13701.337332343172,36.3769,36.4532,36.3769,36.4532,13701.3373
2007-09-14 10:40:00,85.99,86.05,85.77,85.97,16263.376020504904,36.4447,36.4701,36.3515,36.4362,16263.376
2007-09-14 10:45:00,85.97,86.29,85.97,86.24,9913.975793321482,36.4362,36.5718,36.4362,36.5507,9913.9758
2007-09-14 10:50:00,86.24,86.26,86.12,86.17,6683.579186508864,36.5507,36.5591,36.4998,36.521,6683.5792
2007-09-14 10:55:00,86.16,86.16,85.97,85.97,6238.007240741606,36.5168,36.5168,36.4362,36.4362,6238.0072
2007-09-14 11:00:00,85.99,86.19,85.97,86.15,5792.435294974349,36.4447,36.5295,36.4362,36.5125,5792.4353
2007-09-14 11:05:00,86.15,86.16,86.01,86.05,11473.477603506884,36.5125,36.5168,36.4532,36.4701,11473.4776
2007-09-14 11:10:00,86.03,86.09,85.92,86.06,12253.228508599585,36.4617,36.4871,36.415,36.4744,12253.2285
2007-09-14 11:15:00,86.03,86.15,86.03,86.15,6349.400227183421,36.4617,36.5125,36.4617,36.5125,6349.4002
2007-09-14 11:20:00,86.15,86.18,86.02,86.15,15149.446156086758,36.5125,36.5252,36.4574,36.5125,15149.4462
2007-09-14 11:25:00,86.12,86.19,86.06,86.16,8577.259956019709,36.4998,36.5295,36.4744,36.5168,8577.26
2007-09-14 11:30:00,86.16,86.2,86.09,86.12,14592.481223877689,36.5168,36.5337,36.4871,36.4998,14592.4812
2007-09-14 11:35:00,86.15,86.21,86.01,86.04,19827.951586642965,36.5125,36.5379,36.4532,36.4659,19827.9516
2007-09-14 11:40:00,86.06,86.26,86.04,86.22,16040.590047621274,36.4744,36.5591,36.4659,36.5422,16040.59
2007-09-14 11:45:00,86.2,86.23,86.12,86.19,10359.54773908874,36.5337,36.5464,36.4998,36.5295,10359.5477
2007-09-14 11:50:00,86.18,86.22,86.11,86.16,9913.975793321482,36.5252,36.5422,36.4956,36.5168,9913.9758
2007-09-14 11:55:00,86.2,86.28,85.97,85.97,12141.83552215777,36.5337,36.5676,36.4362,36.4362,12141.8355
2007-09-14 12:00:00,86.01,86.29,85.98,86.2,11919.04954927414,36.4532,36.5718,36.4405,36.5337,11919.0495
2007-09-14 12:05:00,86.16,86.36,86.16,86.36,2784.82466104536,36.5168,36.6015,36.5168,36.6015,2784.8247
2007-09-14 12:10:00,86.38,86.41,86.27,86.29,5458.256335648905,36.61,36.6227,36.5634,36.5718,5458.2563
2007-09-14 12:15:00,86.29,86.34,86.25,86.32,4901.291403439834,36.5718,36.593,36.5549,36.5846,4901.2914
2007-09-14 12:20:00,86.37,86.41,86.35,86.41,7908.902037368823,36.6058,36.6227,36.5973,36.6227,7908.902
2007-09-14 12:25:00,86.41,86.41,86.34,86.41,4789.89841699802,36.6227,36.6227,36.593,36.6227,4789.8984
2007-09-14 12:30:00,86.41,86.44,86.37,86.41,8465.866969577895,36.6227,36.6354,36.6058,36.6227,8465.867
2007-09-14 12:35:00,86.41,86.49,86.36,86.49,2784.82466104536,36.6227,36.6566,36.6015,36.6566,2784.8247
2007-09-14 12:40:00,86.48,86.48,86.38,86.39,7017.758145834308,36.6524,36.6524,36.61,36.6142,7017.7581
2007-09-14 12:45:00,86.38,86.38,86.11,86.14,12698.80045436684,36.61,36.61,36.4956,36.5083,12698.8005
2007-09-14 12:50:00,86.16,86.27,86.14,86.27,12030.442535715956,36.5168,36.5634,36.5083,36.5634,12030.4425
2007-09-14 12:55:00,86.27,86.3,86.08,86.09,18379.842762899378,36.5634,36.5761,36.4828,36.4871,18379.8428
2007-09-14 13:00:00,86.1,86.26,86.06,86.26,14369.695250994058,36.4913,36.5591,36.4744,36.5591,14369.6953
2007-09-14 13:05:00,86.27,86.27,85.89,85.89,23281.13416633921,36.5634,36.5634,36.4023,36.4023,23281.1342
2007-09-14 13:10:00,85.95,86.29,85.95,86.27,8911.438915345152,36.4277,36.5718,36.4277,36.5634,8911.4389
2007-09-14 13:15:00,86.28,86.32,86.16,86.16,13367.158373017728,36.5676,36.5846,36.5168,36.5168,13367.1584
2007-09-14 13:20:00,86.2,86.22,86.14,86.16,12810.193440808656,36.5337,36.5422,36.5083,36.5168,12810.1934
2007-09-14 13:25:00,86.15,86.2,86.02,86.14,18045.66380357393,36.5125,36.5337,36.4574,36.5083,18045.6638
2007-09-14 13:30:00,86.16,86.16,85.93,86.09,7908.902037368823,36.5168,36.5168,36.4193,36.4871,7908.902
2007-09-14 13:35:00,86.12,86.12,85.85,85.94,11027.905657739626,36.4998,36.4998,36.3854,36.4235,11027.9057
2007-09-14 13:40:00,85.9,86.05,85.9,86.05,5569.6493220907205,36.4066,36.4701,36.4066,36.4701,5569.6493
2007-09-14 13:45:00,86.05,86.18,86.03,86.15,7686.116064485194,36.4701,36.5252,36.4617,36.5125,7686.1161
2007-09-14 13:50:00,86.18,86.29,86.17,86.28,9134.22488822878,36.5252,36.5718,36.521,36.5676,9134.2249
2007-09-14 13:55:00,86.29,86.36,86.23,86.23,7463.330091601565,36.5718,36.6015,36.5464,36.5464,7463.3301
2007-09-14 14:00:00,86.26,86.31,86.13,86.17,29853.32036640626,36.5591,36.5803,36.504,36.521,29853.3204
2007-09-14 14:05:00,86.15,86.18,85.94,85.99,8577.259956019709,36.5125,36.5252,36.4235,36.4447,8577.26
2007-09-14 14:10:00,85.98,86.14,85.98,86.14,2450.645701719917,36.4405,36.5083,36.4405,36.5083,2450.6457
2007-09-14 14:15:00,86.15,86.15,86.03,86.11,3007.610633928989,36.5125,36.5125,36.4617,36.4956,3007.6106
2007-09-14 14:20:00,86.11,86.13,86.06,86.13,3898.754525463504,36.4956,36.504,36.4744,36.504,3898.7545
2007-09-14 14:25:00,86.07,86.15,86.06,86.09,3007.610633928989,36.4786,36.5125,36.4744,36.4871,3007.6106
2007-09-14 14:30:00,86.07,86.25,86.05,86.25,3230.396606812618,36.4786,36.5549,36.4701,36.5549,3230.3966
2007-09-14 14:35:00,86.21,86.21,86.06,86.08,7240.544118717937,36.5379,36.5379,36.4744,36.4828,7240.5441
2007-09-14 14:40:00,86.08,86.11,85.93,85.98,8688.652942461524,36.4828,36.4956,36.4193,36.4405,8688.6529
2007-09-14 14:45:00,85.96,86.06,85.94,85.97,4678.505430556205,36.432,36.4744,36.4235,36.4362,4678.5054
2007-09-14 14:50:00,86.01,86.02,85.85,85.85,11027.905657739626,36.4532,36.4574,36.3854,36.3854,11027.9057
2007-09-14 14:55:00,85.85,85.97,85.7,85.9,16708.94796627216,36.3854,36.4362,36.3218,36.4066,16708.948
2007-09-14 15:00:00,85.89,86.14,85.89,86.09,16151.983034063089,36.4023,36.5083,36.4023,36.4871,16151.983
2007-09-14 15:05:00,86.09,86.09,85.89,85.97,10248.154752646926,36.4871,36.4871,36.4023,36.4362,10248.1548
2007-09-14 15:10:00,86.01,86.02,85.85,85.99,9245.617874670595,36.4532,36.4574,36.3854,36.4447,9245.6179
2007-09-14 15:15:00,85.96,86.05,85.82,85.9,8688.652942461524,36.432,36.4701,36.3727,36.4066,8688.6529
2007-09-14 15:20:00,85.89,86.11,85.89,86.06,8577.259956019709,36.4023,36.4956,36.4023,36.4744,8577.26
2007-09-14 15:25:00,86.06,86.08,85.97,86.04,5124.077376323463,36.4744,36.4828,36.4362,36.4659,5124.0774
2007-09-14 15:30:00,86.0,86.0,85.89,85.93,13701.337332343172,36.4489,36.4489,36.4023,36.4193,13701.3373
2007-09-14 15:35:00,85.92,86.11,85.89,86.11,15483.625115412202,36.415,36.4956,36.4023,36.4956,15483.6251
2007-09-14 15:40:00,86.11,86.2,86.01,86.09,14035.516291668617,36.4956,36.5337,36.4532,36.4871,14035.5163
2007-09-14 15:45:00,86.07,86.27,86.04,86.05,22389.99027480469,36.4786,36.5634,36.4659,36.4701,22389.9903
2007-09-14 15:50:00,86.06,86.21,86.0,86.13,22501.38326124651,36.4744,36.5379,36.4489,36.504,22501.3833
2007-09-14 15:55:00,86.15,86.27,86.1,86.14,51797.738695443695,36.5125,36.5634,36.4913,36.5083,51797.7387
2007-09-17 09:30:00,85.68,86.19,85.67,86.18,9579.79683399604,36.3133,36.5295,36.3091,36.5252,9579.7968
2007-09-17 09:35:00,86.24,86.34,86.1,86.27,11027.905657739626,36.5507,36.593,36.4913,36.5634,11027.9057
2007-09-17 09:40:00,86.29,86.31,85.83,85.96,14481.088237435872,36.5718,36.5803,36.3769,36.432,14481.0882
2007-09-17 09:45:00,85.93,86.04,85.8,85.98,14369.695250994058,36.4193,36.4659,36.3642,36.4405,14369.6953
2007-09-17 09:50:00,86.0,86.0,85.5,85.55,20050.73755952659,36.4489,36.4489,36.237,36.2582,20050.7376
2007-09-17 09:55:00,85.5,85.54,85.34,85.44,12810.193440808656,36.237,36.254,36.1692,36.2116,12810.1934
2007-09-17 10:00:00,85.5,85.64,85.34,85.34,13032.979413692285,36.237,36.2964,36.1692,36.1692,13032.9794
2007-09-17 10:05:00,85.39,85.47,85.06,85.23,13812.730318784988,36.1904,36.2243,36.0505,36.1226,13812.7303
2007-09-17 10:10:00,85.27,85.43,85.16,85.34,10582.33371197237,36.1395,36.2074,36.0929,36.1692,10582.3337
2007-09-17 10:15:00,85.4,85.54,85.4,85.45,10916.51267129781,36.1946,36.254,36.1946,36.2158,10916.5127
2007-09-17 10:20:00,85.5,85.54,85.38,85.43,11807.656562832326,36.237,36.254,36.1862,36.2074,11807.6566
2007-09-17 10:25:00,85.42,85.43,85.14,85.27,15706.41108829583,36.2031,36.2074,36.0845,36.1395,15706.4111
2007-09-17 10:30:00,85.27,85.27,84.95,84.95,14481.088237435872,36.1395,36.1395,36.0039,36.0039,14481.0882
2007-09-17 10:35:00,85.01,85.1,84.86,84.96,12921.586427250471,36.0294,36.0675,35.9658,36.0082,12921.5864
2007-09-17 10:40:00,84.98,85.1,84.75,84.9,24172.27805787373,36.0166,36.0675,35.9192,35.9827,24172.2781
2007-09-17 10:45:00,84.88,85.01,84.79,84.84,17043.126925597604,35.9743,36.0294,35.9361,35.9573,17043.1269
2007-09-17 10:50:00,84.85,84.85,84.63,84.72,22389.99027480469,35.9615,35.9615,35.8683,35.9064,22389.9903
2007-09-17 10:55:00,84.72,84.79,84.63,84.74,10025.368779763296,35.9064,35.9361,35.8683,35.9149,10025.3688
2007-09-17 11:00:00,84.74,84.83,84.74,84.81,5681.042308532535,35.9149,35.9531,35.9149,35.9446,5681.0423
2007-09-17 11:05:00,84.77,84.87,84.74,84.79,7240.544118717937,35.9276,35.97,35.9149,35.9361,7240.5441
2007-09-17 11:10:00,84.75,84.75,84.7,84.7,5124.077376323463,35.9192,35.9192,35.898,35.898,5124.0774
2007-09-17 11:15:00,84.75,84.75,84.65,84.71,8911.438915345152,35.9192,35.9192,35.8768,35.9022,8911.4389
2007-09-17 11:20:00,84.71,84.8,84.66,84.73,14703.874210319502,35.9022,35.9404,35.881,35.9107,14703.8742
2007-09-17 11:25:00,84.75,84.77,84.57,84.61,30410.28529861533,35.9192,35.9276,35.8429,35.8598,30410.2853
2007-09-17 11:30:00,84.61,84.61,84.46,84.55,14369.695250994058,35.8598,35.8598,35.7962,35.8344,14369.6953
2007-09-17 11:35:00,84.58,84.64,84.54,84.59,9579.79683399604,35.8471,35.8725,35.8302,35.8513,9579.7968
2007-09-17 11:40:00,84.58,84.8,84.57,84.72,13478.551359459543,35.8471,35.9404,35.8429,35.9064,13478.5514
2007-09-17 11:45:00,84.69,84.69,84.56,84.63,7797.509050927008,35.8937,35.8937,35.8386,35.8683,7797.5091
2007-09-17 11:50:00,84.61,84.7,84.47,84.68,16931.73393915579,35.8598,35.898,35.8005,35.8895,16931.7339
2007-09-17 11:55:00,84.68,84.76,84.57,84.76,13589.944345901358,35.8895,35.9234,35.8429,35.9234,13589.9443
2007-09-17 12:00:00,84.76,84.79,84.63,84.69,8020.295023810637,35.9234,35.9361,35.8683,35.8937,8020.295
2007-09-17 12:05:00,84.7,84.7,84.55,84.59,8131.688010252452,35.898,35.898,35.8344,35.8513,8131.688
2007-09-17 12:10:00,84.61,84.73,84.57,84.73,7574.723078043379,35.8598,35.9107,35.8429,35.9107,7574.7231
2007-09-17 12:15:00,84.74,84.79,84.65,84.65,7129.151132276122,35.9149,35.9361,35.8768,35.8768,7129.1511
2007-09-17 12:20:00,84.66,84.66,84.62,84.64,4232.933484788948,35.881,35.881,35.8641,35.8725,4232.9335
2007-09-17 12:25:00,84.62,84.88,84.62,84.85,4678.505430556205,35.8641,35.9743,35.8641,35.9615,4678.5054
2007-09-17 12:30:00,84.85,84.86,84.75,84.83,6906.365159392493,35.9615,35.9658,35.9192,35.9531,6906.3652
2007-09-17 12:35:00,84.84,85.1,84.84,85.08,13812.730318784988,35.9573,36.0675,35.9573,36.059,13812.7303
2007-09-17 12:40:00,85.06,85.08,85.01,85.05,12587.407467925028,36.0505,36.059,36.0294,36.0463,12587.4075
2007-09-17 12:45:00,85.05,85.29,85.05,85.22,10248.154752646926,36.0463,36.148,36.0463,36.1184,10248.1548
2007-09-17 12:50:00,85.21,85.21,85.1,85.18,8131.688010252452,36.1141,36.1141,36.0675,36.1014,8131.688
2007-09-17 12:55:00,85.15,85.39,85.14,85.36,12364.6214950414,36.0887,36.1904,36.0845,36.1777,12364.6215
2007-09-17 13:00:00,85.37,85.37,85.1,85.23,9579.79683399604,36.1819,36.1819,36.0675,36.1226,9579.7968
2007-09-17 13:05:00,85.24,85.25,85.18,85.22,7017.758145834308,36.1268,36.1311,36.1014,36.1184,7017.7581
2007-09-17 13:10:00,85.2,85.31,85.19,85.31,8131.688010252452,36.1099,36.1565,36.1056,36.1565,8131.688
2007-09-17 13:15:00,85.31,85.46,85.27,85.33,7686.116064485194,36.1565,36.2201,36.1395,36.165,7686.1161
2007-09-17 13:20:00,85.36,85.36,85.18,85.2,6683.579186508864,36.1777,36.1777,36.1014,36.1099,6683.5792
2007-09-17 13:25:00,85.16,85.21,85.15,85.17,3564.575566138061,36.0929,36.1141,36.0887,36.0972,3564.5756
2007-09-17 13:30:00,85.16,85.17,85.0,85.03,10916.51267129781,36.0929,36.0972,36.0251,36.0378,10916.5127
2007-09-17 13:35:00,85.06,85.07,84.99,85.06,13924.1233052268,36.0505,36.0548,36.0209,36.0505,13924.1233
2007-09-17 13:40:00,85.05,85.16,85.01,85.16,3675.968552579875,36.0463,36.0929,36.0294,36.0929,3675.9686
2007-09-17 13:45:00,85.15,85.28,85.15,85.25,5903.828281416163,36.0887,36.1438,36.0887,36.1311,5903.8283
2007-09-17 13:50:00,85.25,85.36,85.14,85.22,12253.228508599585,36.1311,36.1777,36.0845,36.1184,12253.2285
2007-09-17 13:55:00,85.19,85.24,85.14,85.17,9022.831901786967,36.1056,36.1268,36.0845,36.0972,9022.8319
2007-09-17 14:00:00,85.15,85.23,85.1,85.22,5569.6493220907205,36.0887,36.1226,36.0675,36.1184,5569.6493
2007-09-17 14:05:00,85.21,85.22,85.08,85.08,7463.330091601565,36.1141,36.1184,36.059,36.059,7463.3301
2007-09-17 14:10:00,85.11,85.22,85.07,85.16,8354.47398313608,36.0717,36.1184,36.0548,36.0929,8354.474
2007-09-17 14:15:00,85.15,85.27,85.09,85.27,9691.189820437854,36.0887,36.1395,36.0633,36.1395,9691.1898
2007-09-17 14:20:00,85.26,85.28,85.13,85.28,7908.902037368823,36.1353,36.1438,36.0802,36.1438,7908.902
2007-09-17 14:25:00,85.28,85.42,85.26,85.34,5903.828281416163,36.1438,36.2031,36.1353,36.1692,5903.8283
2007-09-17 14:30:00,85.34,85.56,85.34,85.5,11473.477603506884,36.1692,36.2625,36.1692,36.237,11473.4776
2007-09-17 14:35:00,85.48,85.54,85.35,85.36,6683.579186508864,36.2286,36.254,36.1735,36.1777,6683.5792
2007-09-17 14:40:00,85.38,85.45,85.36,85.41,5012.684389881648,36.1862,36.2158,36.1777,36.1989,5012.6844
2007-09-17 14:45:00,85.44,85.51,85.36,85.51,16151.983034063089,36.2116,36.2413,36.1777,36.2413,16151.983
2007-09-17 14:50:00,85.51,85.52,85.43,85.49,4455.719457672576,36.2413,36.2455,36.2074,36.2328,4455.7195
2007-09-17 14:55:00,85.49,85.69,85.49,85.62,12587.407467925028,36.2328,36.3176,36.2328,36.2879,12587.4075
2007-09-17 15:00:00,85.6,85.68,85.59,85.61,14481.088237435872,36.2794,36.3133,36.2752,36.2836,14481.0882
2007-09-17 15:05:00,85.6,85.64,85.55,85.64,5235.470362765277,36.2794,36.2964,36.2582,36.2964,5235.4704
2007-09-17 15:10:00,85.66,85.89,85.66,85.86,21053.27443750292,36.3048,36.4023,36.3048,36.3896,21053.2744
2007-09-17 15:15:00,85.86,86.0,85.8,85.9,21498.846383270185,36.3896,36.4489,36.3642,36.4066,21498.8464
2007-09-17 15:20:00,85.92,85.97,85.76,85.83,21833.02534259562,36.415,36.4362,36.3472,36.3769,21833.0253
2007-09-17 15:25:00,85.83,85.85,85.73,85.73,11250.691630623254,36.3769,36.3854,36.3345,36.3345,11250.6916
2007-09-17 15:30:00,85.72,85.74,85.62,85.68,15595.018101854015,36.3303,36.3387,36.2879,36.3133,15595.0181
2007-09-17 15:35:00,85.67,85.71,85.58,85.65,21498.846383270185,36.3091,36.326,36.2709,36.3006,21498.8464
2007-09-17 15:40:00,85.64,85.71,85.55,85.62,17154.519912039417,36.2964,36.326,36.2582,36.2879,17154.5199
2007-09-17 15:45:00,85.64,85.64,85.46,85.55,13812.730318784988,36.2964,36.2964,36.2201,36.2582,13812.7303
2007-09-17 15:50:00,85.5,85.62,85.44,85.58,25174.814935850056,36.237,36.2879,36.2116,36.2709,25174.8149
2007-09-17 15:55:00,85.54,85.57,85.32,85.36,40324.261091936816,36.254,36.2667,36.1607,36.1777,40324.2611
2007-09-18 09:30:00,85.73,86.13,85.58,85.91,30855.85724438259,36.3345,36.504,36.2709,36.4108,30855.8572
2007-09-18 09:35:00,85.91,86.22,85.82,86.15,13032.979413692285,36.4108,36.5422,36.3727,36.5125,13032.9794
2007-09-18 09:40:00,86.18,86.33,86.06,86.28,16597.554979830347,36.5252,36.5888,36.4744,36.5676,16597.555
2007-09-18 09:45:00,86.33,86.4,86.28,86.31,11027.905657739626,36.5888,36.6185,36.5676,36.5803,11027.9057
2007-09-18 09:50:00,86.3,86.3,85.9,85.98,15706.41108829583,36.5761,36.5761,36.4066,36.4405,15706.4111
2007-09-18 09:55:00,86.04,86.07,85.83,85.99,53691.41946495455,36.4659,36.4786,36.3769,36.4447,53691.4195
2007-09-18 10:00:00,85.99,86.06,85.91,86.03,6015.221267857978,36.4447,36.4744,36.4108,36.4617,6015.2213
2007-09-18 10:05:00,86.06,86.14,85.92,86.14,6906.365159392493,36.4744,36.5083,36.415,36.5083,6906.3652
2007-09-18 10:10:00,86.12,86.32,86.1,86.32,9022.831901786967,36.4998,36.5846,36.4913,36.5846,9022.8319
2007-09-18 10:15:00,86.26,86.26,86.06,86.06,5124.077376323463,36.5591,36.5591,36.4744,36.4744,5124.0774
2007-09-18 10:20:00,86.05,86.22,86.05,86.14,8354.47398313608,36.4701,36.5422,36.4701,36.5083,8354.474
2007-09-18 10:25:00,86.17,86.21,86.05,86.18,15483.625115412202,36.521,36.5379,36.4701,36.5252,15483.6251
2007-09-18 10:30:00,86.18,86.25,86.11,86.12,14926.66018320313,36.5252,36.5549,36.4956,36.4998,14926.6602
2007-09-18 10:35:00,86.15,86.15,86.03,86.03,4567.11244411439,36.5125,36.5125,36.4617,36.4617,4567.1124
2007-09-18 10:40:00,86.02,86.13,85.97,86.03,6238.007240741606,36.4574,36.504,36.4362,36.4617,6238.0072
2007-09-18 10:45:00,86.05,86.27,86.05,86.14,14926.66018320313,36.4701,36.5634,36.4701,36.5083,14926.6602
2007-09-18 10:50:00,86.15,86.36,86.13,86.32,52243.31064121096,36.5125,36.6015,36.504,36.5846,52243.3106
2007-09-18 10:55:00,86.27,86.61,86.27,86.35,32860.93100033525,36.5634,36.7075,36.5634,36.5973,32860.931
2007-09-18 11:00:00,86.28,86.45,86.11,86.25,30521.678285057147,36.5676,36.6397,36.4956,36.5549,30521.6783
2007-09-18 11:05:00,86.27,86.54,86.23,86.41,49347.09299372378,36.5634,36.6778,36.5464,36.6227,49347.093
2007-09-18 11:10:00,86.48,86.53,86.39,86.45,8688.652942461524,36.6524,36.6736,36.6142,36.6397,8688.6529
2007-09-18 11:15:00,86.47,86.54,86.31,86.32,18379.842762899378,36.6481,36.6778,36.5803,36.5846,18379.8428
2007-09-18 11:20:00,86.32,86.34,86.27,86.27,9134.22488822878,36.5846,36.593,36.5634,36.5634,9134.2249
2007-09-18 11:25:00,86.3,86.34,86.18,86.2,14146.90927811043,36.5761,36.593,36.5252,36.5337,14146.9093
2007-09-18 11:30:00,86.18,86.36,86.16,86.36,34309.039824078834,36.5252,36.6015,36.5168,36.6015,34309.0398
2007-09-18 11:35:00,86.34,86.35,86.22,86.22,21498.846383270185,36.593,36.5973,36.5422,36.5422,21498.8464
2007-09-18 11:40:00,86.23,86.26,86.18,86.22,7351.937105159751,36.5464,36.5591,36.5252,36.5422,7351.9371
2007-09-18 11:45:00,86.24,86.36,86.21,86.31,10693.726698414182,36.5507,36.6015,36.5379,36.5803,10693.7267
2007-09-18 11:50:00,86.29,86.38,86.29,86.36,5124.077376323463,36.5718,36.61,36.5718,36.6015,5124.0774
2007-09-18 11:55:00,86.33,86.37,86.18,86.27,15483.625115412202,36.5888,36.6058,36.5252,36.5634,15483.6251
2007-09-18 12:00:00,86.28,86.34,86.24,86.24,8465.866969577895,36.5676,36.593,36.5507,36.5507,8465.867
2007-09-18 12:05:00,86.24,86.25,86.18,86.22,10248.154752646926,36.5507,36.5549,36.5252,36.5422,10248.1548
2007-09-18 12:10:00,86.22,86.33,86.17,86.27,11027.905657739626,36.5422,36.5888,36.521,36.5634,11027.9057
2007-09-18 12:15:00,86.27,86.31,86.21,86.29,10916.51267129781,36.5634,36.5803,36.5379,36.5718,10916.5127
2007-09-18 12:20:00,86.29,86.34,86.27,86.27,7129.151132276122,36.5718,36.593,36.5634,36.5634,7129.1511
2007-09-18 12:25:00,86.27,86.36,86.23,86.35,9134.22488822878,36.5634,36.6015,36.5464,36.5973,9134.2249
2007-09-18 12:30:00,86.31,86.41,86.24,86.41,11027.905657739626,36.5803,36.6227,36.5507,36.6227,11027.9057
2007-09-18 12:35:00,86.41,86.41,86.22,86.23,8911.438915345152,36.6227,36.6227,36.5422,36.5464,8911.4389
2007-09-18 12:40:00,86.23,86.29,86.23,86.28,3119.003620370803,36.5464,36.5718,36.5464,36.5676,3119.0036
2007-09-18 12:45:00,86.27,86.33,86.27,86.27,5681.042308532535,36.5634,36.5888,36.5634,36.5634,5681.0423
2007-09-18 12:50:00,86.27,86.39,86.27,86.33,7129.151132276122,36.5634,36.6142,36.5634,36.5888,7129.1511
2007-09-18 12:55:00,86.34,86.41,86.24,86.24,9134.22488822878,36.593,36.6227,36.5507,36.5507,9134.2249
2007-09-18 13:00:00,86.24,86.41,86.21,86.23,17600.091857806678,36.5507,36.6227,36.5379,36.5464,17600.0919
2007-09-18 13:05:00,86.23,86.28,86.09,86.12,14815.267196761317,36.5464,36.5676,36.4871,36.4998,14815.2672
2007-09-18 13:10:00,86.11,86.2,86.06,86.2,5792.435294974349,36.4956,36.5337,36.4744,36.5337,5792.4353
2007-09-18 13:15:00,86.2,86.39,86.2,86.26,15372.232128970389,36.5337,36.6142,36.5337,36.5591,15372.2321
2007-09-18 13:20:00,86.26,86.27,86.16,86.24,51463.55973611825,36.5591,36.5634,36.5168,36.5507,51463.5597
2007-09-18 13:25:00,86.26,86.27,86.11,86.17,10916.51267129781,36.5591,36.5634,36.4956,36.521,10916.5127
2007-09-18 13:30:00,86.16,86.18,86.14,86.14,2227.859728836288,36.5168,36.5252,36.5083,36.5083,2227.8597
2007-09-18 13:35:00,86.17,86.23,86.15,86.18,17822.877830690304,36.521,36.5464,36.5125,36.5252,17822.8778
2007-09-18 13:40:00,86.18,86.23,86.0,86.04,12253.228508599585,36.5252,36.5464,36.4489,36.4659,12253.2285
2007-09-18 13:45:00,86.02,86.04,85.79,85.81,15038.053169644943,36.4574,36.4659,36.3599,36.3684,15038.0532
2007-09-18 13:50:00,85.8,86.12,85.8,86.07,14703.874210319502,36.3642,36.4998,36.3642,36.4786,14703.8742
2007-09-18 13:55:00,86.07,86.16,86.07,86.16,4789.89841699802,36.4786,36.5168,36.4786,36.5168,4789.8984
2007-09-18 14:00:00,86.18,86.29,86.06,86.06,11807.656562832326,36.5252,36.5718,36.4744,36.4744,11807.6566
2007-09-18 14:05:00,86.02,86.06,85.84,86.06,9691.189820437854,36.4574,36.4744,36.3811,36.4744,9691.1898
2007-09-18 14:10:00,86.05,86.26,85.98,86.1,10248.154752646926,36.4701,36.5591,36.4405,36.4913,10248.1548
2007-09-18 14:15:00,86.08,87.52,86.08,87.28,68395.29367527405,36.4828,37.0932,36.4828,36.9914,68395.2937
2007-09-18 14:20:00,86.96,88.1,86.82,88.03,93458.71562468229,36.8558,37.339,36.7965,37.3093,93458.7156
2007-09-18 14:25:00,88.03,88.08,87.48,87.49,76081.40973975924,37.3093,37.3305,37.0762,37.0804,76081.4097
2007-09-18 14:30:00,87.49,87.76,87.46,87.69,68506.68666171585,37.0804,37.1949,37.0677,37.1652,68506.6867
2007-09-18 14:35:00,87.69,88.26,87.53,88.25,79534.59231945548,37.1652,37.4068,37.0974,37.4025,79534.5923
2007-09-18 14:40:00,88.23,88.65,88.18,88.48,76304.19571264286,37.3941,37.5721,37.3729,37.5,76304.1957
2007-09-18 14:45:00,88.43,88.73,88.07,88.07,56587.63711244172,37.4788,37.606,37.3263,37.3263,56587.6371
2007-09-18 14:50:00,88.08,88.28,87.36,87.41,135008.29956747906,37.3305,37.4153,37.0253,37.0465,135008.2996
2007-09-18 14:55:00,87.42,87.8,87.38,87.71,68172.50770239042,37.0508,37.2118,37.0338,37.1737,68172.5077
2007-09-18 15:00:00,87.71,87.99,87.38,87.8,66501.6129057632,37.1737,37.2924,37.0338,37.2118,66501.6129
2007-09-18 15:05:00,87.81,88.08,87.73,87.89,43888.83665807488,37.2161,37.3305,37.1822,37.25,43888.8367
2007-09-18 15:10:00,87.89,88.44,87.87,88.34,44445.80159028395,37.25,37.4831,37.2415,37.4407,44445.8016
2007-09-18 15:15:00,88.31,88.38,88.04,88.04,35534.3626749388,37.428,37.4576,37.3135,37.3135,35534.3627
2007-09-18 15:20:00,88.07,88.37,88.07,88.29,34754.611769846095,37.3263,37.4534,37.3263,37.4195,34754.6118
2007-09-18 15:25:00,88.31,88.39,88.22,88.34,37316.65045800783,37.428,37.4619,37.3898,37.4407,37316.6505
2007-09-18 15:30:00,88.35,88.78,88.34,88.78,51909.13168188551,37.4449,37.6272,37.4407,37.6272,51909.1317
2007-09-18 15:35:00,88.77,88.98,88.63,88.87,73853.55001092295,37.6229,37.7119,37.5636,37.6653,73853.55
2007-09-18 15:40:00,88.87,89.1,88.85,88.89,73296.58507871388,37.6653,37.7628,37.6568,37.6738,73296.5851
2007-09-18 15:45:00,88.94,89.18,88.83,89.05,65164.89706846143,37.695,37.7967,37.6484,37.7416,65164.8971
2007-09-18 15:50:00,89.05,89.31,88.97,89.22,201509.91247324224,37.7416,37.8518,37.7077,37.8137,201509.9125
2007-09-18 15:55:00,89.22,89.68,89.11,89.61,152719.78441172754,37.8137,38.0086,37.767,37.9789,152719.7844
2007-09-19 09:30:00,89.77,90.0,89.76,89.96,2116.466742394474,38.0468,38.1442,38.0425,38.1273,2116.4667
2007-09-19 09:35:00,89.93,90.88,89.93,90.74,68618.07964815767,38.1146,38.5172,38.1146,38.4579,68618.0796
2007-09-19 09:40:00,90.74,91.57,90.71,91.57,66947.18485153046,38.4579,38.8096,38.4452,38.8096,66947.1849
2007-09-19 09:45:00,91.55,91.92,91.45,91.79,92901.75069247322,38.8012,38.958,38.7588,38.9029,92901.7507
2007-09-19 09:50:00,91.73,91.79,91.39,91.56,110056.27060451264,38.8775,38.9029,38.7334,38.8054,110056.2706
2007-09-19 09:55:00,91.55,91.79,91.41,91.75,35422.96968849698,38.8012,38.9029,38.7418,38.8859,35422.9697
2007-09-19 10:00:00,91.75,91.79,91.42,91.75,41104.01199702951,38.8859,38.9029,38.7461,38.8859,41104.012
2007-09-19 10:05:00,91.73,91.95,91.63,91.76,35422.96968849698,38.8775,38.9707,38.8351,38.8902,35422.9697
2007-09-19 10:10:00,91.82,91.94,91.69,91.79,21944.41832903744,38.9156,38.9665,38.8605,38.9029,21944.4183
2007-09-19 10:15:00,91.8,91.92,91.66,91.8,26845.70973247728,38.9071,38.958,38.8478,38.9071,26845.7097
2007-09-19 10:20:00,91.8,92.15,91.77,92.12,22946.95520701377,38.9071,39.0555,38.8944,39.0427,22946.9552
2007-09-19 10:25:00,92.13,92.36,92.02,92.09,53023.06154630366,39.047,39.1445,39.0004,39.03,53023.0615
2007-09-19 10:30:00,92.1,92.38,92.06,92.25,40658.44005126226,39.0343,39.1529,39.0173,39.0978,40658.4401
2007-09-19 10:35:00,92.21,92.29,92.11,92.21,22612.776247688325,39.0809,39.1148,39.0385,39.0809,22612.7762
2007-09-19 10:40:00,92.17,92.19,92.03,92.11,27959.639596895417,39.0639,39.0724,39.0046,39.0385,27959.6396
2007-09-19 10:45:00,92.11,92.23,92.09,92.12,18379.842762899378,39.0385,39.0894,39.03,39.0427,18379.8428
2007-09-19 10:50:00,92.12,92.47,92.09,92.45,34309.039824078834,39.0427,39.1911,39.03,39.1826,34309.0398
2007-09-19 10:55:00,92.46,92.46,92.09,92.13,26734.316746035456,39.1868,39.1868,39.03,39.047,26734.3167
2007-09-19 11:00:00,92.15,92.25,91.86,91.92,26845.70973247728,39.0555,39.0978,38.9326,38.958,26845.7097
2007-09-19 11:05:00,91.9,92.0,91.85,91.95,11027.905657739626,38.9495,38.9919,38.9283,38.9707,11027.9057
2007-09-19 11:10:00,91.96,92.11,91.91,92.03,10359.54773908874,38.9749,39.0385,38.9537,39.0046,10359.5477
2007-09-19 11:15:00,92.02,92.29,91.86,92.12,21833.02534259562,39.0004,39.1148,38.9326,39.0427,21833.0253
2007-09-19 11:20:00,92.18,92.39,92.08,92.37,16486.16199338853,39.0682,39.1572,39.0258,39.1487,16486.162
2007-09-19 11:25:00,92.29,92.33,92.17,92.17,18936.807695108448,39.1148,39.1318,39.0639,39.0639,18936.8077
2007-09-19 11:30:00,92.15,92.26,92.08,92.23,11807.656562832326,39.0555,39.1021,39.0258,39.0894,11807.6566
2007-09-19 11:35:00,92.25,92.28,91.86,92.0,39433.117200402296,39.0978,39.1106,38.9326,38.9919,39433.1172
2007-09-19 11:40:00,92.03,92.16,91.95,92.16,22167.204301921065,39.0046,39.0597,38.9707,39.0597,22167.2043
2007-09-19 11:45:00,92.16,92.33,92.07,92.07,20384.916518852035,39.0597,39.1318,39.0216,39.0216,20384.9165
2007-09-19 11:50:00,92.14,92.31,92.0,92.07,21944.41832903744,39.0512,39.1233,38.9919,39.0216,21944.4183
2007-09-19 11:55:00,92.13,92.29,92.07,92.29,12921.586427250471,39.047,39.1148,39.0216,39.1148,12921.5864
2007-09-19 12:00:00,92.29,92.32,91.87,91.88,15149.446156086758,39.1148,39.1275,38.9368,38.941,15149.4462
2007-09-19 12:05:00,91.92,91.92,91.69,91.69,12476.014481483213,38.958,38.958,38.8605,38.8605,12476.0145
2007-09-19 12:10:00,91.74,91.79,91.54,91.77,10805.119684855998,38.8817,38.9029,38.7969,38.8944,10805.1197
2007-09-19 12:15:00,91.75,91.97,91.7,91.92,10582.33371197237,38.8859,38.9792,38.8647,38.958,10582.3337
2007-09-19 12:20:00,91.89,91.91,91.68,91.7,10248.154752646926,38.9453,38.9537,38.8563,38.8647,10248.1548
2007-09-19 12:25:00,91.68,91.68,91.46,91.63,15706.41108829583,38.8563,38.8563,38.763,38.8351,15706.4111
2007-09-19 12:30:00,91.62,91.73,91.29,91.29,27068.4957053609,38.8308,38.8775,38.691,38.691,27068.4957
2007-09-19 12:35:00,91.33,91.57,91.32,91.38,17600.091857806678,38.7079,38.8096,38.7037,38.7291,17600.0919
2007-09-19 12:40:00,91.37,91.57,91.37,91.51,11027.905657739626,38.7249,38.8096,38.7249,38.7842,11027.9057
2007-09-19 12:45:00,91.5,91.58,91.38,91.44,12364.6214950414,38.78,38.8139,38.7291,38.7545,12364.6215
2007-09-19 12:50:00,91.41,91.63,91.35,91.53,17600.091857806678,38.7418,38.8351,38.7164,38.7927,17600.0919
2007-09-19 12:55:00,91.5,91.58,91.34,91.34,5346.863349207091,38.78,38.8139,38.7122,38.7122,5346.8633
2007-09-19 13:00:00,91.41,91.42,90.9,91.02,13032.979413692285,38.7418,38.7461,38.5257,38.5765,13032.9794
2007-09-19 13:05:00,91.0,91.21,90.89,90.98,40658.44005126226,38.5681,38.6571,38.5214,38.5596,40658.4401
2007-09-19 13:10:00,90.98,91.15,90.88,90.92,21498.846383270185,38.5596,38.6316,38.5172,38.5342,21498.8464
2007-09-19 13:15:00,90.91,91.09,90.85,91.05,8800.045928903339,38.5299,38.6062,38.5045,38.5893,8800.0459
2007-09-19 13:20:00,91.12,91.2,90.89,90.94,13701.337332343172,38.6189,38.6528,38.5214,38.5426,13701.3373
2007-09-19 13:25:00,90.95,91.05,90.94,90.98,7686.116064485194,38.5469,38.5893,38.5426,38.5596,7686.1161
2007-09-19 13:30:00,90.93,91.03,90.65,90.9,19716.558600201148,38.5384,38.5808,38.4197,38.5257,19716.5586
2007-09-19 13:35:00,90.93,91.06,90.88,90.98,11362.08461706507,38.5384,38.5935,38.5172,38.5596,11362.0846
2007-09-19 13:40:00,91.04,91.04,90.76,90.85,30855.85724438259,38.585,38.585,38.4663,38.5045,30855.8572
2007-09-19 13:45:00,90.88,90.92,90.69,90.84,32081.180095242547,38.5172,38.5342,38.4367,38.5003,32081.1801
2007-09-19 13:50:00,90.92,91.09,90.89,90.89,18045.66380357393,38.5342,38.6062,38.5214,38.5214,18045.6638
2007-09-19 13:55:00,90.91,91.18,90.79,91.07,16263.376020504904,38.5299,38.6444,38.4791,38.5977,16263.376
2007-09-19 14:00:00,91.06,91.3,90.78,90.84,13924.1233052268,38.5935,38.6952,38.4748,38.5003,13924.1233
2007-09-19 14:05:00,90.81,91.12,90.81,90.91,6794.972172950679,38.4875,38.6189,38.4875,38.5299,6794.9722
2007-09-19 14:10:00,90.88,90.92,90.63,90.65,13144.3724001341,38.5172,38.5342,38.4112,38.4197,13144.3724
2007-09-19 14:15:00,90.63,90.68,90.32,90.57,12698.80045436684,38.4112,38.4324,38.2799,38.3858,12698.8005
2007-09-19 14:20:00,90.6,90.71,90.56,90.63,12810.193440808656,38.3985,38.4452,38.3816,38.4112,12810.1934
2007-09-19 14:25:00,90.62,90.87,90.59,90.86,7351.937105159751,38.407,38.513,38.3943,38.5087,7351.9371
2007-09-19 14:30:00,90.8,91.07,90.8,90.89,12698.80045436684,38.4833,38.5977,38.4833,38.5214,12698.8005
2007-09-19 14:35:00,90.81,90.89,90.71,90.77,5792.435294974349,38.4875,38.5214,38.4452,38.4706,5792.4353
2007-09-19 14:40:00,90.76,91.01,90.74,90.89,12810.193440808656,38.4663,38.5723,38.4579,38.5214,12810.1934
2007-09-19 14:45:00,90.95,91.0,90.89,90.96,5792.435294974349,38.5469,38.5681,38.5214,38.5511,5792.4353
2007-09-19 14:50:00,90.96,91.07,90.91,91.07,17377.305884923047,38.5511,38.5977,38.5299,38.5977,17377.3059
2007-09-19 14:55:00,91.07,91.28,90.99,90.99,41549.58394279677,38.5977,38.6867,38.5638,38.5638,41549.5839
2007-09-19 15:00:00,90.98,91.15,90.98,91.09,17154.519912039417,38.5596,38.6316,38.5596,38.6062,17154.5199
2007-09-19 15:05:00,91.06,91.35,90.95,91.2,17934.270817132117,38.5935,38.7164,38.5469,38.6528,17934.2708
2007-09-19 15:10:00,91.17,91.37,91.07,91.36,15149.446156086758,38.6401,38.7249,38.5977,38.7206,15149.4462
2007-09-19 15:15:00,91.32,91.5,91.32,91.42,11696.263576390513,38.7037,38.78,38.7037,38.7461,11696.2636
2007-09-19 15:20:00,91.41,91.41,91.31,91.41,17377.305884923047,38.7418,38.7418,38.6995,38.7418,17377.3059
2007-09-19 15:25:00,91.42,91.42,91.06,91.08,40769.83303770407,38.7461,38.7461,38.5935,38.602,40769.833
2007-09-19 15:30:00,91.08,91.25,90.93,91.23,27068.4957053609,38.602,38.674,38.5384,38.6655,27068.4957
2007-09-19 15:35:00,91.23,91.23,90.92,90.99,51352.16674967644,38.6655,38.6655,38.5342,38.5638,51352.1667
2007-09-19 15:40:00,90.98,91.1,90.9,91.01,27959.639596895417,38.5596,38.6104,38.5257,38.5723,27959.6396
2007-09-19 15:45:00,91.01,91.02,90.64,90.74,42663.51380721492,38.5723,38.5765,38.4155,38.4579,42663.5138
2007-09-19 15:50:00,90.73,90.98,90.71,90.96,58704.10385483619,38.4536,38.5596,38.4452,38.5511,58704.1039
2007-09-19 15:55:00,90.95,91.06,90.9,90.94,60820.57059723067,38.5469,38.5935,38.5257,38.5426,60820.5706
2007-09-20 09:30:00,90.36,90.67,90.22,90.57,15483.625115412202,38.2968,38.4282,38.2375,38.3858,15483.6251
2007-09-20 09:35:00,90.52,90.67,90.33,90.41,19716.558600201148,38.3646,38.4282,38.2841,38.318,19716.5586
2007-09-20 09:40:00,90.36,90.36,90.01,90.13,24729.2429900828,38.2968,38.2968,38.1485,38.1993,24729.243
2007-09-20 09:45:00,90.16,90.36,90.1,90.19,24283.67104431554,38.2121,38.2968,38.1866,38.2248,24283.671
2007-09-20 09:50:00,90.17,90.41,90.17,90.28,17934.270817132117,38.2163,38.318,38.2163,38.2629,17934.2708
2007-09-20 09:55:00,90.26,90.34,90.01,90.14,22278.59728836288,38.2544,38.2883,38.1485,38.2036,22278.5973
2007-09-20 10:00:00,90.14,90.27,89.97,90.06,15595.018101854015,38.2036,38.2587,38.1315,38.1697,15595.0181
2007-09-20 10:05:00,90.1,90.17,89.88,90.01,13812.730318784988,38.1866,38.2163,38.0934,38.1485,13812.7303
2007-09-20 10:10:00,90.02,90.35,89.98,90.27,8911.438915345152,38.1527,38.2926,38.1358,38.2587,8911.4389
2007-09-20 10:15:00,90.19,90.21,90.08,90.14,9913.975793321482,38.2248,38.2332,38.1781,38.2036,9913.9758
2007-09-20 10:20:00,90.15,90.3,90.12,90.18,16151.983034063089,38.2078,38.2714,38.1951,38.2205,16151.983
2007-09-20 10:25:00,90.19,90.24,90.05,90.1,23281.13416633921,38.2248,38.246,38.1654,38.1866,23281.1342
2007-09-20 10:30:00,90.16,90.17,89.85,89.9,18714.02172222482,38.2121,38.2163,38.0807,38.1019,18714.0217
2007-09-20 10:35:00,89.87,89.9,89.66,89.66,13812.730318784988,38.0891,38.1019,38.0001,38.0001,13812.7303
2007-09-20 10:40:00,89.65,89.94,89.56,89.94,13478.551359459543,37.9959,38.1188,37.9578,38.1188,13478.5514
2007-09-20 10:45:00,89.9,90.02,89.82,89.97,22946.95520701377,38.1019,38.1527,38.068,38.1315,22946.9552
2007-09-20 10:50:00,89.99,90.04,89.96,90.01,23058.348193455586,38.14,38.1612,38.1273,38.1485,23058.3482
2007-09-20 10:55:00,89.98,90.02,89.86,89.86,10805.119684855998,38.1358,38.1527,38.0849,38.0849,10805.1197
2007-09-20 11:00:00,89.9,90.1,89.9,90.0,15929.19706117946,38.1019,38.1866,38.1019,38.1442,15929.1971
2007-09-20 11:05:00,90.01,90.09,89.8,89.98,20830.48846461929,38.1485,38.1824,38.0595,38.1358,20830.4885
2007-09-20 11:10:00,89.94,90.01,89.75,89.77,16151.983034063089,38.1188,38.1485,38.0383,38.0468,16151.983
2007-09-20 11:15:00,89.76,89.85,89.61,89.66,21053.27443750292,38.0425,38.0807,37.9789,38.0001,21053.2744
2007-09-20 11:20:00,89.62,89.69,89.58,89.65,9691.189820437854,37.9832,38.0129,37.9662,37.9959,9691.1898
2007-09-20 11:25:00,89.67,89.81,89.67,89.75,11473.477603506884,38.0044,38.0637,38.0044,38.0383,11473.4776
2007-09-20 11:30:00,89.74,89.82,89.69,89.69,8354.47398313608,38.034,38.068,38.0129,38.0129,8354.474
2007-09-20 11:35:00,89.68,89.84,89.68,89.74,6572.18620006705,38.0086,38.0764,38.0086,38.034,6572.1862
2007-09-20 11:40:00,89.77,90.0,89.74,89.94,5012.684389881648,38.0468,38.1442,38.034,38.1188,5012.6844
2007-09-20 11:45:00,89.87,89.87,89.68,89.78,5903.828281416163,38.0891,38.0891,38.0086,38.051,5903.8283
2007-09-20 11:50:00,89.78,90.04,89.75,90.01,9357.01086111241,38.051,38.1612,38.0383,38.1485,9357.0109
2007-09-20 11:55:00,90.01,90.04,89.71,89.84,22501.38326124651,38.1485,38.1612,38.0213,38.0764,22501.3833
2007-09-20 12:00:00,89.83,90.04,89.75,90.0,28739.39050198812,38.0722,38.1612,38.0383,38.1442,28739.3905
2007-09-20 12:05:00,89.99,90.04,89.94,90.04,4567.11244411439,38.14,38.1612,38.1188,38.1612,4567.1124
2007-09-20 12:10:00,90.01,90.04,89.95,90.01,8131.688010252452,38.1485,38.1612,38.123,38.1485,8131.688
2007-09-20 12:15:00,90.01,90.04,89.89,89.93,3230.396606812618,38.1485,38.1612,38.0976,38.1146,3230.3966
2007-09-20 12:20:00,89.93,89.99,89.84,89.95,4344.326471230762,38.1146,38.14,38.0764,38.123,4344.3265
2007-09-20 12:25:00,89.93,89.98,89.63,89.69,13255.765386575917,38.1146,38.1358,37.9874,38.0129,13255.7654
2007-09-20 12:30:00,89.69,89.7,89.55,89.63,12810.193440808656,38.0129,38.0171,37.9535,37.9874,12810.1934
2007-09-20 12:35:00,89.64,89.69,89.57,89.64,12253.228508599585,37.9917,38.0129,37.962,37.9917,12253.2285
2007-09-20 12:40:00,89.67,89.8,89.63,89.73,8800.045928903339,38.0044,38.0595,37.9874,38.0298,8800.0459
2007-09-20 12:45:00,89.75,89.84,89.7,89.77,10805.119684855998,38.0383,38.0764,38.0171,38.0468,10805.1197
2007-09-20 12:50:00,89.79,89.97,89.78,89.92,5458.256335648905,38.0552,38.1315,38.051,38.1103,5458.2563
2007-09-20 12:55:00,89.92,89.94,89.84,89.94,25286.20792229187,38.1103,38.1188,38.0764,38.1188,25286.2079
2007-09-20 13:00:00,89.94,89.94,89.84,89.92,8911.438915345152,38.1188,38.1188,38.0764,38.1103,8911.4389
2007-09-20 13:05:00,89.95,89.95,89.75,89.77,14258.302264552243,38.123,38.123,38.0383,38.0468,14258.3023
2007-09-20 13:10:00,89.77,89.84,89.75,89.81,7129.151132276122,38.0468,38.0764,38.0383,38.0637,7129.1511
2007-09-20 13:15:00,89.84,89.92,89.81,89.92,6683.579186508864,38.0764,38.1103,38.0637,38.1103,6683.5792
2007-09-20 13:20:00,89.86,89.86,89.72,89.74,18825.414708666634,38.0849,38.0849,38.0256,38.034,18825.4147
2007-09-20 13:25:00,89.77,89.89,89.73,89.89,20607.702491735665,38.0468,38.0976,38.0298,38.0976,20607.7025
2007-09-20 13:30:00,89.91,90.0,89.87,89.93,11919.04954927414,38.1061,38.1442,38.0891,38.1146,11919.0495
2007-09-20 13:35:00,89.97,90.03,89.75,89.95,12698.80045436684,38.1315,38.157,38.0383,38.123,12698.8005
2007-09-20 13:40:00,90.0,90.0,89.87,90.0,5124.077376323463,38.1442,38.1442,38.0891,38.1442,5124.0774
2007-09-20 13:45:00,89.96,90.1,89.96,90.03,12698.80045436684,38.1273,38.1866,38.1273,38.157,12698.8005
2007-09-20 13:50:00,90.01,90.17,89.97,90.0,11250.691630623254,38.1485,38.2163,38.1315,38.1442,11250.6916
2007-09-20 13:55:00,89.97,90.06,89.87,89.97,10805.119684855998,38.1315,38.1697,38.0891,38.1315,10805.1197
2007-09-20 14:00:00,89.94,90.02,89.92,89.92,7908.902037368823,38.1188,38.1527,38.1103,38.1103,7908.902
2007-09-20 14:05:00,89.95,89.95,89.81,89.84,11473.477603506884,38.123,38.123,38.0637,38.0764,11473.4776
2007-09-20 14:10:00,89.82,89.83,89.72,89.76,8243.080996694265,38.068,38.0722,38.0256,38.0425,8243.081
2007-09-20 14:15:00,89.76,89.89,89.75,89.78,10582.33371197237,38.0425,38.0976,38.0383,38.051,10582.3337
2007-09-20 14:20:00,89.79,89.79,89.66,89.69,18714.02172222482,38.0552,38.0552,38.0001,38.0129,18714.0217
2007-09-20 14:25:00,89.66,89.68,89.49,89.53,31412.82217659166,38.0001,38.0086,37.9281,37.945,31412.8222
2007-09-20 14:30:00,89.53,89.57,89.32,89.37,25286.20792229187,37.945,37.962,37.856,37.8772,25286.2079
2007-09-20 14:35:00,89.29,89.46,89.14,89.4,15929.19706117946,37.8433,37.9154,37.7798,37.8899,15929.1971
2007-09-20 14:40:00,89.4,89.54,89.16,89.31,19605.16561375933,37.8899,37.9493,37.7882,37.8518,19605.1656
2007-09-20 14:45:00,89.31,89.35,89.19,89.31,21387.453396828365,37.8518,37.8688,37.8009,37.8518,21387.4534
2007-09-20 14:50:00,89.26,89.48,89.21,89.38,15483.625115412202,37.8306,37.9239,37.8094,37.8815,15483.6251
2007-09-20 14:55:00,89.38,89.51,89.22,89.22,19827.951586642965,37.8815,37.9366,37.8137,37.8137,19827.9516
2007-09-20 15:00:00,89.21,89.31,89.11,89.18,23503.92013922284,37.8094,37.8518,37.767,37.7967,23503.9201
2007-09-20 15:05:00,89.15,89.33,89.14,89.18,16374.769006946715,37.784,37.8603,37.7798,37.7967,16374.769
2007-09-20 15:10:00,89.17,89.57,89.17,89.41,25843.172854500943,37.7925,37.962,37.7925,37.8942,25843.1729
2007-09-20 15:15:00,89.4,89.65,89.4,89.65,14926.66018320313,37.8899,37.9959,37.8899,37.9959,14926.6602
2007-09-20 15:20:00,89.66,89.66,89.5,89.5,11807.656562832326,38.0001,38.0001,37.9323,37.9323,11807.6566
2007-09-20 15:25:00,89.5,89.64,89.45,89.54,15260.839142528574,37.9323,37.9917,37.9111,37.9493,15260.8391
2007-09-20 15:30:00,89.57,89.66,89.49,89.66,26511.53077315183,37.962,38.0001,37.9281,38.0001,26511.5308
2007-09-20 15:35:00,89.66,89.67,89.41,89.58,20162.130545968408,38.0001,38.0044,37.8942,37.9662,20162.1305
2007-09-20 15:40:00,89.63,89.76,89.51,89.51,20941.88145106111,37.9874,38.0425,37.9366,37.9366,20941.8815
2007-09-20 15:45:00,89.54,89.59,89.46,89.59,13478.551359459543,37.9493,37.9705,37.9154,37.9705,13478.5514
2007-09-20 15:50:00,89.6,89.7,89.55,89.57,19716.558600201148,37.9747,38.0171,37.9535,37.962,19716.5586
2007-09-20 15:55:00,89.6,89.6,89.4,89.52,56921.81607176716,37.9747,37.9747,37.8899,37.9408,56921.8161
2007-09-21 09:30:00,89.77,90.67,89.77,90.61,376062.7222275654,38.0468,38.4282,38.0468,38.4028,376062.7222
2007-09-21 09:35:00,90.61,90.65,90.41,90.58,33752.074891869765,38.4028,38.4197,38.318,38.3901,33752.0749
2007-09-21 09:40:00,90.49,90.5,89.71,89.79,21944.41832903744,38.3519,38.3562,38.0213,38.0552,21944.4183
2007-09-21 09:45:00,89.79,89.98,89.71,89.96,20162.130545968408,38.0552,38.1358,38.0213,38.1273,20162.1305
2007-09-21 09:50:00,89.97,90.18,89.97,90.09,17043.126925597604,38.1315,38.2205,38.1315,38.1824,17043.1269
2007-09-21 09:55:00,90.15,90.15,89.75,89.86,15929.19706117946,38.2078,38.2078,38.0383,38.0849,15929.1971
2007-09-21 10:00:00,89.87,89.98,89.74,89.84,48678.735075072895,38.0891,38.1358,38.034,38.0764,48678.7351
2007-09-21 10:05:00,89.84,90.14,89.83,90.1,10025.368779763296,38.0764,38.2036,38.0722,38.1866,10025.3688
2007-09-21 10:10:00,90.09,90.09,89.86,89.9,14703.874210319502,38.1824,38.1824,38.0849,38.1019,14703.8742
2007-09-21 10:15:00,89.89,90.06,89.89,90.01,12921.586427250471,38.0976,38.1697,38.0976,38.1485,12921.5864
2007-09-21 10:20:00,89.98,90.11,89.94,90.11,6015.221267857978,38.1358,38.1909,38.1188,38.1909,6015.2213
2007-09-21 10:25:00,90.1,90.14,89.89,89.92,16374.769006946715,38.1866,38.2036,38.0976,38.1103,16374.769
2007-09-21 10:30:00,89.89,90.01,89.86,89.99,12364.6214950414,38.0976,38.1485,38.0849,38.14,12364.6215
2007-09-21 10:35:00,89.99,89.99,89.86,89.98,5124.077376323463,38.14,38.14,38.0849,38.1358,5124.0774
2007-09-21 10:40:00,90.03,90.08,89.94,89.94,8020.295023810637,38.157,38.1781,38.1188,38.1188,8020.295
2007-09-21 10:45:00,89.87,89.88,89.77,89.85,15149.446156086758,38.0891,38.0934,38.0468,38.0807,15149.4462
2007-09-21 10:50:00,89.8,89.86,89.69,89.79,12698.80045436684,38.0595,38.0849,38.0129,38.0552,12698.8005
2007-09-21 10:55:00,89.84,89.92,89.8,89.87,12030.442535715956,38.0764,38.1103,38.0595,38.0891,12030.4425
2007-09-21 11:00:00,89.84,89.98,89.83,89.96,10025.368779763296,38.0764,38.1358,38.0722,38.1273,10025.3688
2007-09-21 11:05:00,89.97,90.14,89.92,90.05,13144.3724001341,38.1315,38.2036,38.1103,38.1654,13144.3724
2007-09-21 11:10:00,90.02,90.08,89.93,90.01,11362.08461706507,38.1527,38.1781,38.1146,38.1485,11362.0846
2007-09-21 11:15:00,90.04,90.04,89.55,89.96,69620.616526134,38.1612,38.1612,37.9535,38.1273,69620.6165
2007-09-21 11:20:00,89.97,90.14,89.91,90.01,20050.73755952659,38.1315,38.2036,38.1061,38.1485,20050.7376
2007-09-21 11:25:00,89.92,90.1,89.92,90.1,13701.337332343172,38.1103,38.1866,38.1103,38.1866,13701.3373
2007-09-21 11:30:00,90.1,90.1,90.02,90.07,8465.866969577895,38.1866,38.1866,38.1527,38.1739,8465.867
2007-09-21 11:35:00,90.04,90.1,89.93,89.96,8243.080996694265,38.1612,38.1866,38.1146,38.1273,8243.081
2007-09-21 11:40:00,89.95,90.17,89.95,90.17,5903.828281416163,38.123,38.2163,38.123,38.2163,5903.8283
2007-09-21 11:45:00,90.17,90.24,90.12,90.22,7351.937105159751,38.2163,38.246,38.1951,38.2375,7351.9371
2007-09-21 11:50:00,90.27,90.34,90.22,90.22,10805.119684855998,38.2587,38.2883,38.2375,38.2375,10805.1197
2007-09-21 11:55:00,90.27,90.27,90.19,90.22,6460.793213625236,38.2587,38.2587,38.2248,38.2375,6460.7932
2007-09-21 12:00:00,90.19,90.29,90.07,90.14,8911.438915345152,38.2248,38.2671,38.1739,38.2036,8911.4389
2007-09-21 12:05:00,90.17,90.26,90.17,90.25,5681.042308532535,38.2163,38.2544,38.2163,38.2502,5681.0423
2007-09-21 12:10:00,90.25,90.38,90.15,90.24,17377.305884923047,38.2502,38.3053,38.2078,38.246,17377.3059
2007-09-21 12:15:00,90.23,90.23,90.02,90.09,7686.116064485194,38.2417,38.2417,38.1527,38.1824,7686.1161
2007-09-21 12:20:00,90.06,90.1,89.99,89.99,7129.151132276122,38.1697,38.1866,38.14,38.14,7129.1511
2007-09-21 12:25:00,90.02,90.08,89.98,90.05,6906.365159392493,38.1527,38.1781,38.1358,38.1654,6906.3652
2007-09-21 12:30:00,90.05,90.36,90.04,90.19,11919.04954927414,38.1654,38.2968,38.1612,38.2248,11919.0495
2007-09-21 12:35:00,90.19,90.24,90.06,90.09,6794.972172950679,38.2248,38.246,38.1697,38.1824,6794.9722
2007-09-21 12:40:00,90.08,90.12,90.04,90.11,5012.684389881648,38.1781,38.1951,38.1612,38.1909,5012.6844
2007-09-21 12:45:00,90.11,90.11,89.97,90.03,5792.435294974349,38.1909,38.1909,38.1315,38.157,5792.4353
2007-09-21 12:50:00,90.03,90.03,89.92,89.99,8800.045928903339,38.157,38.157,38.1103,38.14,8800.0459
2007-09-21 12:55:00,90.01,90.05,89.97,90.05,3453.182579696246,38.1485,38.1654,38.1315,38.1654,3453.1826
2007-09-21 13:00:00,90.0,90.04,90.0,90.0,3119.003620370803,38.1442,38.1612,38.1442,38.1442,3119.0036
2007-09-21 13:05:00,90.03,90.1,90.02,90.08,5569.6493220907205,38.157,38.1866,38.1527,38.1781,5569.6493
2007-09-21 13:10:00,90.04,90.11,90.04,90.08,2896.2176474871744,38.1612,38.1909,38.1612,38.1781,2896.2176
2007-09-21 13:15:00,90.13,90.13,90.09,90.11,2673.4316746035456,38.1993,38.1993,38.1824,38.1909,2673.4317
2007-09-21 13:20:00,90.12,90.25,90.12,90.25,5458.256335648905,38.1951,38.2502,38.1951,38.2502,5458.2563
2007-09-21 13:25:00,90.24,90.27,90.2,90.27,4121.540498347133,38.246,38.2587,38.229,38.2587,4121.5405
2007-09-21 13:30:00,90.25,90.31,90.23,90.3,5124.077376323463,38.2502,38.2756,38.2417,38.2714,5124.0774
2007-09-21 13:35:00,90.28,90.54,90.28,90.46,14592.481223877689,38.2629,38.3731,38.2629,38.3392,14592.4812
2007-09-21 13:40:00,90.5,90.52,90.37,90.37,7351.937105159751,38.3562,38.3646,38.3011,38.3011,7351.9371
2007-09-21 13:45:00,90.36,90.39,90.24,90.3,5346.863349207091,38.2968,38.3095,38.246,38.2714,5346.8633
2007-09-21 13:50:00,90.26,90.27,90.2,90.25,3453.182579696246,38.2544,38.2587,38.229,38.2502,3453.1826
2007-09-21 13:55:00,90.27,90.31,89.39,90.11,12921.586427250471,38.2587,38.2756,37.8857,38.1909,12921.5864
2007-09-21 14:00:00,90.15,90.21,90.11,90.2,3341.789593254432,38.2078,38.2332,38.1909,38.229,3341.7896
2007-09-21 14:05:00,90.22,90.22,90.17,90.2,3230.396606812618,38.2375,38.2375,38.2163,38.229,3230.3966
2007-09-21 14:10:00,90.19,90.19,89.97,90.07,8911.438915345152,38.2248,38.2248,38.1315,38.1739,8911.4389
2007-09-21 14:15:00,90.07,90.19,90.02,90.1,12476.014481483213,38.1739,38.2248,38.1527,38.1866,12476.0145
2007-09-21 14:20:00,90.07,90.16,90.07,90.14,3007.610633928989,38.1739,38.2121,38.1739,38.2036,3007.6106
2007-09-21 14:25:00,90.14,90.22,90.1,90.21,5012.684389881648,38.2036,38.2375,38.1866,38.2332,5012.6844
2007-09-21 14:30:00,90.22,90.32,90.21,90.22,6683.579186508864,38.2375,38.2799,38.2332,38.2375,6683.5792
2007-09-21 14:35:00,90.22,90.27,90.03,90.08,9022.831901786967,38.2375,38.2587,38.157,38.1781,9022.8319
2007-09-21 14:40:00,90.03,90.15,89.92,90.1,12921.586427250471,38.157,38.2078,38.1103,38.1866,12921.5864
2007-09-21 14:45:00,90.11,90.25,90.1,90.1,21721.63235615381,38.1909,38.2502,38.1866,38.1866,21721.6324
2007-09-21 14:50:00,90.1,90.22,90.01,90.09,11919.04954927414,38.1866,38.2375,38.1485,38.1824,11919.0495
2007-09-21 14:55:00,90.1,90.12,90.02,90.06,11250.691630623254,38.1866,38.1951,38.1527,38.1697,11250.6916
2007-09-21 15:00:00,90.04,90.23,89.99,90.21,20719.09547817748,38.1612,38.2417,38.14,38.2332,20719.0955
2007-09-21 15:05:00,90.23,90.23,89.99,90.13,13144.3724001341,38.2417,38.2417,38.14,38.1993,13144.3724
2007-09-21 15:10:00,90.12,90.16,90.01,90.11,18825.414708666634,38.1951,38.2121,38.1485,38.1909,18825.4147
2007-09-21 15:15:00,90.13,90.21,90.09,90.09,23503.92013922284,38.1993,38.2332,38.1824,38.1824,23503.9201
2007-09-21 15:20:00,90.09,90.09,89.79,90.02,34754.611769846095,38.1824,38.1824,38.0552,38.1527,34754.6118
2007-09-21 15:25:00,90.01,90.08,89.79,89.83,24395.06403075736,38.1485,38.1781,38.0552,38.0722,24395.064
2007-09-21 15:30:00,89.85,90.01,89.84,89.97,17822.877830690304,38.0807,38.1485,38.0764,38.1315,17822.8778
2007-09-21 15:35:00,89.97,90.09,89.84,89.89,29519.141407080817,38.1315,38.1824,38.0764,38.0976,29519.1414
2007-09-21 15:40:00,89.9,90.01,89.69,89.75,61154.74955655611,38.1019,38.1485,38.0129,38.0383,61154.7496
2007-09-21 15:45:00,89.75,89.83,89.69,89.79,66278.82693287957,38.0383,38.0722,38.0129,38.0552,66278.8269
2007-09-21 15:50:00,89.79,89.82,89.72,89.77,65276.29005490324,38.0552,38.068,38.0256,38.0468,65276.2901
2007-09-21 15:55:00,89.81,89.87,89.71,89.79,90451.1049907533,38.0637,38.0891,38.0213,38.0552,90451.105
2007-09-24 09:30:00,89.75,90.45,89.64,90.36,29519.141407080817,38.0383,38.335,37.9917,38.2968,29519.1414
2007-09-24 09:35:00,90.37,90.83,89.9,90.09,35757.148647822425,38.3011,38.496,38.1019,38.1824,35757.1486
2007-09-24 09:40:00,90.0,90.43,89.95,90.27,21276.06041038655,38.1442,38.3265,38.123,38.2587,21276.0604
2007-09-24 09:45:00,90.27,90.36,90.1,90.19,28850.78348842993,38.2587,38.2968,38.1866,38.2248,28850.7835
2007-09-24 09:50:00,90.21,90.22,89.85,90.0,15260.839142528574,38.2332,38.2375,38.0807,38.1442,15260.8391
2007-09-24 09:55:00,90.0,90.22,89.96,90.18,11362.08461706507,38.1442,38.2375,38.1273,38.2205,11362.0846
2007-09-24 10:00:00,90.18,90.33,90.01,90.31,19382.379640875708,38.2205,38.2841,38.1485,38.2756,19382.3796
2007-09-24 10:05:00,90.3,90.3,90.15,90.22,16931.73393915579,38.2714,38.2714,38.2078,38.2375,16931.7339
2007-09-24 10:10:00,90.21,90.35,90.19,90.19,18714.02172222482,38.2332,38.2926,38.2248,38.2248,18714.0217
2007-09-24 10:15:00,90.22,90.46,90.22,90.41,12476.014481483213,38.2375,38.3392,38.2375,38.318,12476.0145
2007-09-24 10:20:00,90.41,91.01,90.37,90.96,28293.81855622086,38.318,38.5723,38.3011,38.5511,28293.8186
2007-09-24 10:25:00,90.89,91.24,90.8,91.24,24395.06403075736,38.5214,38.6698,38.4833,38.6698,24395.064
2007-09-24 10:30:00,91.24,91.25,90.8,90.91,20941.88145106111,38.6698,38.674,38.4833,38.5299,20941.8815
2007-09-24 10:35:00,90.89,90.94,90.8,90.8,12698.80045436684,38.5214,38.5426,38.4833,38.4833,12698.8005
2007-09-24 10:40:00,90.76,90.85,90.76,90.81,23949.49208499009,38.4663,38.5045,38.4663,38.4875,23949.4921
2007-09-24 10:45:00,90.8,90.82,90.72,90.81,9913.975793321482,38.4833,38.4918,38.4494,38.4875,9913.9758
2007-09-24 10:50:00,90.79,90.85,90.63,90.63,13144.3724001341,38.4791,38.5045,38.4112,38.4112,13144.3724
2007-09-24 10:55:00,90.62,91.02,90.62,90.95,18714.02172222482,38.407,38.5765,38.407,38.5469,18714.0217
2007-09-24 11:00:00,90.97,91.02,90.86,90.89,16597.554979830347,38.5553,38.5765,38.5087,38.5214,16597.555
2007-09-24 11:05:00,90.89,91.13,90.89,91.08,13812.730318784988,38.5214,38.6232,38.5214,38.602,13812.7303
2007-09-24 11:10:00,91.05,91.25,91.05,91.19,10025.368779763296,38.5893,38.674,38.5893,38.6486,10025.3688
2007-09-24 11:15:00,91.17,91.29,91.15,91.27,9802.582806879667,38.6401,38.691,38.6316,38.6825,9802.5828
2007-09-24 11:20:00,91.27,91.52,91.27,91.4,21721.63235615381,38.6825,38.7885,38.6825,38.7376,21721.6324
2007-09-24 11:25:00,91.4,91.41,91.24,91.35,12253.228508599585,38.7376,38.7418,38.6698,38.7164,12253.2285
2007-09-24 11:30:00,91.37,91.42,91.28,91.39,12253.228508599585,38.7249,38.7461,38.6867,38.7334,12253.2285
2007-09-24 11:35:00,91.35,91.36,91.24,91.24,6238.007240741606,38.7164,38.7206,38.6698,38.6698,6238.0072
2007-09-24 11:40:00,91.28,91.39,91.16,91.38,15817.804074737644,38.6867,38.7334,38.6359,38.7291,15817.8041
2007-09-24 11:45:00,91.37,91.39,91.33,91.39,5681.042308532535,38.7249,38.7334,38.7079,38.7334,5681.0423
2007-09-24 11:50:00,91.4,91.5,91.34,91.5,8020.295023810637,38.7376,38.78,38.7122,38.78,8020.295
2007-09-24 11:55:00,91.5,91.5,91.33,91.42,8800.045928903339,38.78,38.78,38.7079,38.7461,8800.0459
2007-09-24 12:00:00,91.39,91.42,91.33,91.42,10136.76176620511,38.7334,38.7461,38.7079,38.7461,10136.7618
2007-09-24 12:05:00,91.42,91.55,91.42,91.5,10359.54773908874,38.7461,38.8012,38.7461,38.78,10359.5477
2007-09-24 12:10:00,91.44,91.47,91.36,91.39,5346.863349207091,38.7545,38.7673,38.7206,38.7334,5346.8633
2007-09-24 12:15:00,91.38,91.41,91.16,91.16,10248.154752646926,38.7291,38.7418,38.6359,38.6359,10248.1548
2007-09-24 12:20:00,91.16,91.29,91.04,91.23,14146.90927811043,38.6359,38.691,38.585,38.6655,14146.9093
2007-09-24 12:25:00,91.21,91.54,91.21,91.52,9245.617874670595,38.6571,38.7969,38.6571,38.7885,9245.6179
2007-09-24 12:30:00,91.51,91.51,91.23,91.35,5903.828281416163,38.7842,38.7842,38.6655,38.7164,5903.8283
2007-09-24 12:35:00,91.33,91.51,91.33,91.33,8800.045928903339,38.7079,38.7842,38.7079,38.7079,8800.0459
2007-09-24 12:40:00,91.38,91.46,91.38,91.44,6015.221267857978,38.7291,38.763,38.7291,38.7545,6015.2213
2007-09-24 12:45:00,91.44,91.53,91.44,91.53,4344.326471230762,38.7545,38.7927,38.7545,38.7927,4344.3265
2007-09-24 12:50:00,91.52,91.53,91.35,91.35,6460.793213625236,38.7885,38.7927,38.7164,38.7164,6460.7932
2007-09-24 12:55:00,91.36,91.42,91.3,91.42,4232.933484788948,38.7206,38.7461,38.6952,38.7461,4232.9335
2007-09-24 13:00:00,91.38,91.42,91.37,91.39,4344.326471230762,38.7291,38.7461,38.7249,38.7334,4344.3265
2007-09-24 13:05:00,91.38,91.41,91.36,91.41,4455.719457672576,38.7291,38.7418,38.7206,38.7418,4455.7195
2007-09-24 13:10:00,91.42,91.46,91.36,91.38,5124.077376323463,38.7461,38.763,38.7206,38.7291,5124.0774
2007-09-24 13:15:00,91.36,91.38,91.25,91.34,9468.403847554224,38.7206,38.7291,38.674,38.7122,9468.4038
2007-09-24 13:20:00,91.29,91.34,91.16,91.16,8354.47398313608,38.691,38.7122,38.6359,38.6359,8354.474
2007-09-24 13:25:00,91.16,91.27,91.15,91.26,9691.189820437854,38.6359,38.6825,38.6316,38.6783,9691.1898
2007-09-24 13:30:00,91.27,91.32,91.1,91.27,10693.726698414182,38.6825,38.7037,38.6104,38.6825,10693.7267
2007-09-24 13:35:00,91.26,91.42,91.2,91.39,10693.726698414182,38.6783,38.7461,38.6528,38.7334,10693.7267
2007-09-24 13:40:00,91.39,91.5,91.36,91.43,6349.400227183421,38.7334,38.78,38.7206,38.7503,6349.4002
2007-09-24 13:45:00,91.43,91.43,91.12,91.13,12364.6214950414,38.7503,38.7503,38.6189,38.6232,12364.6215
2007-09-24 13:50:00,91.12,91.19,91.1,91.18,12476.014481483213,38.6189,38.6486,38.6104,38.6444,12476.0145
2007-09-24 13:55:00,91.18,91.23,91.04,91.07,8465.866969577895,38.6444,38.6655,38.585,38.5977,8465.867
2007-09-24 14:00:00,91.06,91.15,90.98,91.03,10136.76176620511,38.5935,38.6316,38.5596,38.5808,10136.7618
2007-09-24 14:05:00,90.99,91.15,90.93,91.15,13589.944345901358,38.5638,38.6316,38.5384,38.6316,13589.9443
2007-09-24 14:10:00,91.12,91.23,91.1,91.17,9468.403847554224,38.6189,38.6655,38.6104,38.6401,9468.4038
2007-09-24 14:15:00,91.18,91.34,91.13,91.3,8354.47398313608,38.6444,38.7122,38.6232,38.6952,8354.474
2007-09-24 14:20:00,91.34,91.34,91.17,91.22,6794.972172950679,38.7122,38.7122,38.6401,38.6613,6794.9722
2007-09-24 14:25:00,91.22,91.27,91.12,91.23,13032.979413692285,38.6613,38.6825,38.6189,38.6655,13032.9794
2007-09-24 14:30:00,91.2,91.3,91.08,91.26,20719.09547817748,38.6528,38.6952,38.602,38.6783,20719.0955
2007-09-24 14:35:00,91.26,91.57,91.24,91.56,12476.014481483213,38.6783,38.8096,38.6698,38.8054,12476.0145
2007-09-24 14:40:00,91.51,91.69,91.51,91.65,25508.9938951755,38.7842,38.8605,38.7842,38.8436,25508.9939
2007-09-24 14:45:00,91.65,91.73,91.5,91.69,17488.69887136486,38.8436,38.8775,38.78,38.8605,17488.6989
2007-09-24 14:50:00,91.7,91.84,91.68,91.72,10359.54773908874,38.8647,38.9241,38.8563,38.8732,10359.5477
2007-09-24 14:55:00,91.72,91.79,91.65,91.75,9022.831901786967,38.8732,38.9029,38.8436,38.8859,9022.8319
2007-09-24 15:00:00,91.72,91.72,91.34,91.5,22167.204301921065,38.8732,38.8732,38.7122,38.78,22167.2043
2007-09-24 15:05:00,91.5,91.73,91.49,91.51,16597.554979830347,38.78,38.8775,38.7757,38.7842,16597.555
2007-09-24 15:10:00,91.51,91.51,91.23,91.25,7574.723078043379,38.7842,38.7842,38.6655,38.674,7574.7231
2007-09-24 15:15:00,91.24,91.4,91.22,91.4,12810.193440808656,38.6698,38.7376,38.6613,38.7376,12810.1934
2007-09-24 15:20:00,91.39,91.61,91.38,91.55,14815.267196761317,38.7334,38.8266,38.7291,38.8012,14815.2672
2007-09-24 15:25:00,91.59,91.8,91.55,91.77,11919.04954927414,38.8181,38.9071,38.8012,38.8944,11919.0495
2007-09-24 15:30:00,91.74,91.75,91.44,91.44,23281.13416633921,38.8817,38.8859,38.7545,38.7545,23281.1342
2007-09-24 15:35:00,91.47,91.57,91.43,91.5,17265.912898481234,38.7673,38.8096,38.7503,38.78,17265.9129
2007-09-24 15:40:00,91.51,91.71,91.42,91.48,21833.02534259562,38.7842,38.869,38.7461,38.7715,21833.0253
2007-09-24 15:45:00,91.48,91.67,91.42,91.67,26622.923759593643,38.7715,38.852,38.7461,38.852,26622.9238
2007-09-24 15:50:00,91.61,91.61,91.42,91.46,21944.41832903744,38.8266,38.8266,38.7461,38.763,21944.4183
2007-09-24 15:55:00,91.46,91.68,91.39,91.52,41438.19095635496,38.763,38.8563,38.7334,38.7885,41438.191
2007-09-25 09:30:00,91.0,91.68,90.71,90.82,31301.429190149847,38.5681,38.8563,38.4452,38.4918,31301.4292
2007-09-25 09:35:00,90.83,90.92,90.15,90.19,43888.83665807488,38.496,38.5342,38.2078,38.2248,43888.8367
2007-09-25 09:40:00,90.21,90.5,89.92,90.27,45559.731454702094,38.2332,38.3562,38.1103,38.2587,45559.7315
2007-09-25 09:45:00,90.3,90.5,90.12,90.34,29630.53439352263,38.2714,38.3562,38.1951,38.2883,29630.5344
2007-09-25 09:50:00,90.34,90.47,90.3,90.36,18936.807695108448,38.2883,38.3434,38.2714,38.2968,18936.8077
2007-09-25 09:55:00,90.32,90.41,90.09,90.41,15149.446156086758,38.2799,38.318,38.1824,38.318,15149.4462
2007-09-25 10:00:00,90.42,90.42,89.68,90.09,46005.30340046935,38.3222,38.3222,38.0086,38.1824,46005.3034
2007-09-25 10:05:00,90.09,90.1,89.57,90.0,58815.49684127801,38.1824,38.1866,37.962,38.1442,58815.4968
2007-09-25 10:10:00,90.05,90.35,90.03,90.08,20162.130545968408,38.1654,38.2926,38.157,38.1781,20162.1305
2007-09-25 10:15:00,90.08,90.5,89.96,90.42,35088.79072917154,38.1781,38.3562,38.1273,38.3222,35088.7907
2007-09-25 10:20:00,90.47,90.66,90.3,90.51,43777.44367163306,38.3434,38.424,38.2714,38.3604,43777.4437
2007-09-25 10:25:00,90.54,90.54,90.18,90.35,17488.69887136486,38.3731,38.3731,38.2205,38.2926,17488.6989
2007-09-25 10:30:00,90.31,90.47,90.25,90.25,28182.425569779043,38.2756,38.3434,38.2502,38.2502,28182.4256
2007-09-25 10:35:00,90.23,90.35,90.06,90.1,26622.923759593643,38.2417,38.2926,38.1697,38.1866,26622.9238
2007-09-25 10:40:00,90.1,90.34,90.01,90.24,29964.71335284808,38.1866,38.2883,38.1485,38.246,29964.7134
2007-09-25 10:45:00,90.26,90.27,89.9,89.91,21944.41832903744,38.2544,38.2587,38.1019,38.1061,21944.4183
2007-09-25 10:50:00,89.92,90.01,89.86,90.0,18045.66380357393,38.1103,38.1485,38.0849,38.1442,18045.6638
2007-09-25 10:55:00,90.02,90.02,89.83,89.91,17154.519912039417,38.1527,38.1527,38.0722,38.1061,17154.5199
2007-09-25 11:00:00,89.92,89.94,89.77,89.84,13367.158373017728,38.1103,38.1188,38.0468,38.0764,13367.1584
2007-09-25 11:05:00,89.84,90.02,89.82,89.91,14592.481223877689,38.0764,38.1527,38.068,38.1061,14592.4812
2007-09-25 11:10:00,89.91,89.93,89.81,89.81,16597.554979830347,38.1061,38.1146,38.0637,38.0637,16597.555
2007-09-25 11:15:00,89.81,89.83,89.71,89.81,13589.944345901358,38.0637,38.0722,38.0213,38.0637,13589.9443
2007-09-25 11:20:00,89.8,89.81,89.62,89.64,7240.544118717937,38.0595,38.0637,37.9832,37.9917,7240.5441
2007-09-25 11:25:00,89.62,89.74,89.54,89.71,13032.979413692285,37.9832,38.034,37.9493,38.0213,13032.9794
2007-09-25 11:30:00,89.67,89.74,89.57,89.61,6683.579186508864,38.0044,38.034,37.962,37.9789,6683.5792
2007-09-25 11:35:00,89.6,89.66,89.36,89.4,13478.551359459543,37.9747,38.0001,37.873,37.8899,13478.5514
2007-09-25 11:40:00,89.44,89.46,89.2,89.26,9691.189820437854,37.9069,37.9154,37.8052,37.8306,9691.1898
2007-09-25 11:45:00,89.21,89.48,89.16,89.4,28516.604529104487,37.8094,37.9239,37.7882,37.8899,28516.6045
2007-09-25 11:50:00,89.41,89.41,89.34,89.34,13032.979413692285,37.8942,37.8942,37.8645,37.8645,13032.9794
2007-09-25 11:55:00,89.34,89.41,89.21,89.23,23726.70611210647,37.8645,37.8942,37.8094,37.8179,23726.7061
2007-09-25 12:00:00,89.19,89.22,88.89,88.94,54471.17037004724,37.8009,37.8137,37.6738,37.695,54471.1704
2007-09-25 12:05:00,88.97,89.1,88.94,89.07,18157.056790015748,37.7077,37.7628,37.695,37.7501,18157.0568
2007-09-25 12:10:00,89.08,89.15,88.94,89.03,15929.19706117946,37.7543,37.784,37.695,37.7331,15929.1971
2007-09-25 12:15:00,89.01,89.08,88.87,88.96,14035.516291668617,37.7247,37.7543,37.6653,37.7035,14035.5163
2007-09-25 12:20:00,88.98,89.07,88.94,89.05,8243.080996694265,37.7119,37.7501,37.695,37.7416,8243.081
2007-09-25 12:25:00,89.06,89.14,89.05,89.09,17934.270817132117,37.7458,37.7798,37.7416,37.7586,17934.2708
2007-09-25 12:30:00,89.06,89.1,88.95,88.96,7908.902037368823,37.7458,37.7628,37.6992,37.7035,7908.902
2007-09-25 12:35:00,88.93,89.05,88.77,88.89,23503.92013922284,37.6907,37.7416,37.6229,37.6738,23503.9201
2007-09-25 12:40:00,88.88,88.96,88.8,88.96,10470.940725530554,37.6696,37.7035,37.6356,37.7035,10470.9407
2007-09-25 12:45:00,88.96,89.12,88.94,88.96,19270.98665443389,37.7035,37.7713,37.695,37.7035,19270.9867
2007-09-25 12:50:00,88.97,89.02,88.88,88.97,12476.014481483213,37.7077,37.7289,37.6696,37.7077,12476.0145
2007-09-25 12:55:00,88.96,89.03,88.87,88.99,14146.90927811043,37.7035,37.7331,37.6653,37.7162,14146.9093
2007-09-25 13:00:00,88.99,88.99,88.91,88.95,11362.08461706507,37.7162,37.7162,37.6823,37.6992,11362.0846
2007-09-25 13:05:00,88.94,89.03,88.94,88.97,19270.98665443389,37.695,37.7331,37.695,37.7077,19270.9867
2007-09-25 13:10:00,88.98,89.14,88.97,89.08,27625.460637569973,37.7119,37.7798,37.7077,37.7543,27625.4606
2007-09-25 13:15:00,89.08,89.14,88.89,88.92,35422.96968849698,37.7543,37.7798,37.6738,37.6865,35422.9697
2007-09-25 13:20:00,88.91,88.93,88.81,88.87,10359.54773908874,37.6823,37.6907,37.6399,37.6653,10359.5477
2007-09-25 13:25:00,88.87,88.93,88.81,88.87,12921.586427250471,37.6653,37.6907,37.6399,37.6653,12921.5864
2007-09-25 13:30:00,88.88,88.9,88.65,88.72,32415.35905456799,37.6696,37.678,37.5721,37.6017,32415.3591
2007-09-25 13:35:00,88.73,88.92,88.71,88.81,21610.239369711995,37.606,37.6865,37.5975,37.6399,21610.2394
2007-09-25 13:40:00,88.8,88.8,88.62,88.63,11584.870589948698,37.6356,37.6356,37.5594,37.5636,11584.8706
2007-09-25 13:45:00,88.62,88.71,88.61,88.68,13032.979413692285,37.5594,37.5975,37.5551,37.5848,13032.9794
2007-09-25 13:50:00,88.7,88.7,88.52,88.53,10359.54773908874,37.5933,37.5933,37.517,37.5212,10359.5477
2007-09-25 13:55:00,88.52,88.69,88.43,88.61,14146.90927811043,37.517,37.589,37.4788,37.5551,14146.9093
2007-09-25 14:00:00,88.61,88.62,88.37,88.51,13812.730318784988,37.5551,37.5594,37.4534,37.5127,13812.7303
2007-09-25 14:05:00,88.49,88.61,88.38,88.46,18491.23574934119,37.5043,37.5551,37.4576,37.4915,18491.2357
2007-09-25 14:10:00,88.43,88.5,88.35,88.43,12810.193440808656,37.4788,37.5085,37.4449,37.4788,12810.1934
2007-09-25 14:15:00,88.42,88.43,88.35,88.41,6572.18620006705,37.4746,37.4788,37.4449,37.4704,6572.1862
2007-09-25 14:20:00,88.4,88.4,88.21,88.24,11362.08461706507,37.4661,37.4661,37.3856,37.3983,11362.0846
2007-09-25 14:25:00,88.22,88.43,88.22,88.38,16486.16199338853,37.3898,37.4788,37.3898,37.4576,16486.162
2007-09-25 14:30:00,88.38,88.43,88.28,88.3,14926.66018320313,37.4576,37.4788,37.4153,37.4237,14926.6602
2007-09-25 14:35:00,88.28,88.36,88.22,88.32,13367.158373017728,37.4153,37.4492,37.3898,37.4322,13367.1584
2007-09-25 14:40:00,88.33,88.33,88.2,88.31,14035.516291668617,37.4365,37.4365,37.3814,37.428,14035.5163
2007-09-25 14:45:00,88.31,88.52,88.21,88.31,41104.01199702951,37.428,37.517,37.3856,37.428,41104.012
2007-09-25 14:50:00,88.31,88.34,88.15,88.15,19159.59366799208,37.428,37.4407,37.3602,37.3602,19159.5937
2007-09-25 14:55:00,88.14,88.31,88.09,88.29,38653.3662953096,37.3559,37.428,37.3347,37.4195,38653.3663
2007-09-25 15:00:00,88.29,88.48,88.13,88.23,65053.504082019615,37.4195,37.5,37.3517,37.3941,65053.5041
2007-09-25 15:05:00,88.2,88.45,88.2,88.34,43554.65769874943,37.3814,37.4873,37.3814,37.4407,43554.6577
2007-09-25 15:10:00,88.34,88.58,88.34,88.39,34643.21878340428,37.4407,37.5424,37.4407,37.4619,34643.2188
2007-09-25 15:15:00,88.37,88.44,88.31,88.34,10248.154752646926,37.4534,37.4831,37.428,37.4407,10248.1548
2007-09-25 15:20:00,88.34,88.39,88.32,88.34,12921.586427250471,37.4407,37.4619,37.4322,37.4407,12921.5864
2007-09-25 15:25:00,88.38,88.43,88.17,88.2,38987.54525463504,37.4576,37.4788,37.3686,37.3814,38987.5453
2007-09-25 15:30:00,88.19,88.22,88.0,88.04,32749.538013893434,37.3771,37.3898,37.2966,37.3135,32749.538
2007-09-25 15:35:00,88.02,88.1,87.98,88.06,21944.41832903744,37.3051,37.339,37.2881,37.322,21944.4183
2007-09-25 15:40:00,88.06,88.21,87.98,88.08,46673.66131912024,37.322,37.3856,37.2881,37.3305,46673.6613
2007-09-25 15:45:00,88.08,88.14,87.99,87.99,17377.305884923047,37.3305,37.3559,37.2924,37.2924,17377.3059
2007-09-25 15:50:00,88.01,88.27,87.99,88.27,36648.29253935694,37.3008,37.411,37.2924,37.411,36648.2925
2007-09-25 15:55:00,88.27,88.53,88.24,88.52,64162.360190485095,37.411,37.5212,37.3983,37.517,64162.3602
2007-09-26 09:30:00,88.43,88.7,87.09,88.63,41883.76290212222,37.4788,37.5933,36.9109,37.5636,41883.7629
2007-09-26 09:35:00,88.69,89.01,88.33,89.01,30855.85724438259,37.589,37.7247,37.4365,37.7247,30855.8572
2007-09-26 09:40:00,89.04,89.51,89.04,89.18,24172.27805787373,37.7374,37.9366,37.7374,37.7967,24172.2781
2007-09-26 09:45:00,89.14,89.2,88.72,88.78,13367.158373017728,37.7798,37.8052,37.6017,37.6272,13367.1584
2007-09-26 09:50:00,88.79,88.88,88.47,88.65,32081.180095242547,37.6314,37.6696,37.4958,37.5721,32081.1801
2007-09-26 09:55:00,88.67,88.7,88.4,88.51,28071.03258333723,37.5806,37.5933,37.4661,37.5127,28071.0326
2007-09-26 10:00:00,88.52,88.86,88.45,88.71,14592.481223877689,37.517,37.6611,37.4873,37.5975,14592.4812
2007-09-26 10:05:00,88.78,88.78,88.34,88.38,16486.16199338853,37.6272,37.6272,37.4407,37.4576,16486.162
2007-09-26 10:10:00,88.38,88.69,88.32,88.36,14258.302264552243,37.4576,37.589,37.4322,37.4492,14258.3023
2007-09-26 10:15:00,88.36,88.52,88.25,88.44,17377.305884923047,37.4492,37.517,37.4025,37.4831,17377.3059
2007-09-26 10:20:00,88.48,88.53,88.22,88.22,15038.053169644943,37.5,37.5212,37.3898,37.3898,15038.0532
2007-09-26 10:25:00,88.25,88.26,87.98,88.12,24729.2429900828,37.4025,37.4068,37.2881,37.3474,24729.243
2007-09-26 10:30:00,88.13,88.13,87.58,87.68,63939.57421760147,37.3517,37.3517,37.1186,37.161,63939.5742
2007-09-26 10:35:00,87.66,87.81,87.33,87.76,28962.176474871747,37.1525,37.2161,37.0126,37.1949,28962.1765
2007-09-26 10:40:00,87.76,87.76,87.48,87.75,18157.056790015748,37.1949,37.1949,37.0762,37.1906,18157.0568
2007-09-26 10:45:00,87.76,87.79,87.72,87.79,10582.33371197237,37.1949,37.2076,37.1779,37.2076,10582.3337
2007-09-26 10:50:00,87.79,88.1,87.79,88.03,12587.407467925028,37.2076,37.339,37.2076,37.3093,12587.4075
2007-09-26 10:55:00,88.01,88.21,87.91,87.99,14146.90927811043,37.3008,37.3856,37.2584,37.2924,14146.9093
2007-09-26 11:00:00,87.98,88.31,87.97,88.31,15038.053169644943,37.2881,37.428,37.2839,37.428,15038.0532
2007-09-26 11:05:00,88.28,88.69,88.28,88.69,15817.804074737644,37.4153,37.589,37.4153,37.589,15817.8041
2007-09-26 11:10:00,88.69,88.81,88.63,88.76,14369.695250994058,37.589,37.6399,37.5636,37.6187,14369.6953
2007-09-26 11:15:00,88.79,88.85,88.38,88.46,26622.923759593643,37.6314,37.6568,37.4576,37.4915,26622.9238
2007-09-26 11:20:00,88.51,88.58,88.29,88.34,18045.66380357393,37.5127,37.5424,37.4195,37.4407,18045.6638
2007-09-26 11:25:00,88.34,88.52,88.34,88.48,17154.519912039417,37.4407,37.517,37.4407,37.5,17154.5199
2007-09-26 11:30:00,88.46,88.59,88.42,88.59,7686.116064485194,37.4915,37.5466,37.4746,37.5466,7686.1161
2007-09-26 11:35:00,88.59,88.69,88.51,88.53,13478.551359459543,37.5466,37.589,37.5127,37.5212,13478.5514
2007-09-26 11:40:00,88.54,88.71,88.54,88.68,10025.368779763296,37.5255,37.5975,37.5255,37.5848,10025.3688
2007-09-26 11:45:00,88.66,88.76,88.62,88.67,6126.614254299792,37.5763,37.6187,37.5594,37.5806,6126.6143
2007-09-26 11:50:00,88.67,88.73,88.47,88.47,8800.045928903339,37.5806,37.606,37.4958,37.4958,8800.0459
2007-09-26 11:55:00,88.49,88.6,88.46,88.6,6794.972172950679,37.5043,37.5509,37.4915,37.5509,6794.9722
2007-09-26 12:00:00,88.59,88.65,88.55,88.65,22835.562220571952,37.5466,37.5721,37.5297,37.5721,22835.5622
2007-09-26 12:05:00,88.65,88.79,88.64,88.76,30076.10633928989,37.5721,37.6314,37.5678,37.6187,30076.1063
2007-09-26 12:10:00,88.75,88.88,88.75,88.85,4121.540498347133,37.6145,37.6696,37.6145,37.6568,4121.5405
2007-09-26 12:15:00,88.88,88.9,88.8,88.89,4121.540498347133,37.6696,37.678,37.6356,37.6738,4121.5405
2007-09-26 12:20:00,88.88,88.92,88.83,88.83,5569.6493220907205,37.6696,37.6865,37.6484,37.6484,5569.6493
2007-09-26 12:25:00,88.86,88.86,88.76,88.79,6794.972172950679,37.6611,37.6611,37.6187,37.6314,6794.9722
2007-09-26 12:30:00,88.78,88.79,88.66,88.69,5235.470362765277,37.6272,37.6314,37.5763,37.589,5235.4704
2007-09-26 12:35:00,88.76,88.79,88.68,88.69,8354.47398313608,37.6187,37.6314,37.5848,37.589,8354.474
2007-09-26 12:40:00,88.69,88.69,88.54,88.57,4232.933484788948,37.589,37.589,37.5255,37.5382,4232.9335
2007-09-26 12:45:00,88.61,88.67,88.54,88.59,4901.291403439834,37.5551,37.5806,37.5255,37.5466,4901.2914
2007-09-26 12:50:00,88.61,88.74,88.58,88.69,10359.54773908874,37.5551,37.6102,37.5424,37.589,10359.5477
2007-09-26 12:55:00,88.7,88.76,88.7,88.76,2339.252715278102,37.5933,37.6187,37.5933,37.6187,2339.2527
2007-09-26 13:00:00,88.75,88.77,88.67,88.74,9802.582806879667,37.6145,37.6229,37.5806,37.6102,9802.5828
2007-09-26 13:05:00,88.77,88.78,88.73,88.78,5235.470362765277,37.6229,37.6272,37.606,37.6272,5235.4704
2007-09-26 13:10:00,88.78,88.83,88.76,88.79,5346.863349207091,37.6272,37.6484,37.6187,37.6314,5346.8633
2007-09-26 13:15:00,88.8,88.82,88.69,88.78,9579.79683399604,37.6356,37.6441,37.589,37.6272,9579.7968
2007-09-26 13:20:00,88.79,88.8,88.77,88.78,4010.1475119053184,37.6314,37.6356,37.6229,37.6272,4010.1475
2007-09-26 13:25:00,88.8,88.83,88.7,88.81,6349.400227183421,37.6356,37.6484,37.5933,37.6399,6349.4002
2007-09-26 13:30:00,88.76,88.77,88.36,88.4,12810.193440808656,37.6187,37.6229,37.4492,37.4661,12810.1934
2007-09-26 13:35:00,88.4,88.54,88.27,88.54,7129.151132276122,37.4661,37.5255,37.411,37.5255,7129.1511
2007-09-26 13:40:00,88.5,88.52,88.26,88.27,9357.01086111241,37.5085,37.517,37.4068,37.411,9357.0109
2007-09-26 13:45:00,88.3,88.35,88.17,88.35,11919.04954927414,37.4237,37.4449,37.3686,37.4449,11919.0495
2007-09-26 13:50:00,88.33,88.37,88.29,88.33,7240.544118717937,37.4365,37.4534,37.4195,37.4365,7240.5441
2007-09-26 13:55:00,88.33,88.33,88.07,88.17,11696.263576390513,37.4365,37.4365,37.3263,37.3686,11696.2636
2007-09-26 14:00:00,88.17,88.2,88.12,88.14,21164.66742394474,37.3686,37.3814,37.3474,37.3559,21164.6674
2007-09-26 14:05:00,88.15,88.27,88.15,88.22,13255.765386575917,37.3602,37.411,37.3602,37.3898,13255.7654
2007-09-26 14:10:00,88.21,88.27,88.17,88.23,9913.975793321482,37.3856,37.411,37.3686,37.3941,9913.9758
2007-09-26 14:15:00,88.22,88.38,88.17,88.38,18379.842762899378,37.3898,37.4576,37.3686,37.4576,18379.8428
2007-09-26 14:20:00,88.39,88.59,88.36,88.45,14592.481223877689,37.4619,37.5466,37.4492,37.4873,14592.4812
2007-09-26 14:25:00,88.4,88.46,88.31,88.39,13812.730318784988,37.4661,37.4915,37.428,37.4619,13812.7303
2007-09-26 14:30:00,88.34,88.52,88.33,88.42,11027.905657739626,37.4407,37.517,37.4365,37.4746,11027.9057
2007-09-26 14:35:00,88.38,88.58,88.35,88.4,10359.54773908874,37.4576,37.5424,37.4449,37.4661,10359.5477
2007-09-26 14:40:00,88.41,88.43,88.32,88.35,8243.080996694265,37.4704,37.4788,37.4322,37.4449,8243.081
2007-09-26 14:45:00,88.36,88.43,88.34,88.35,10693.726698414182,37.4492,37.4788,37.4407,37.4449,10693.7267
2007-09-26 14:50:00,88.37,88.53,88.37,88.41,16597.554979830347,37.4534,37.5212,37.4534,37.4704,16597.555
2007-09-26 14:55:00,88.36,88.6,88.34,88.46,16931.73393915579,37.4492,37.5509,37.4407,37.4915,16931.7339
2007-09-26 15:00:00,88.43,88.52,88.42,88.42,2896.2176474871744,37.4788,37.517,37.4746,37.4746,2896.2176
2007-09-26 15:05:00,88.42,88.8,88.36,88.79,17822.877830690304,37.4746,37.6356,37.4492,37.6314,17822.8778
2007-09-26 15:10:00,88.8,88.95,88.77,88.92,14035.516291668617,37.6356,37.6992,37.6229,37.6865,14035.5163
2007-09-26 15:15:00,88.94,89.22,88.77,89.22,18268.44977645756,37.695,37.8137,37.6229,37.8137,18268.4498
2007-09-26 15:20:00,89.22,89.3,89.15,89.15,8354.47398313608,37.8137,37.8476,37.784,37.784,8354.474
2007-09-26 15:25:00,89.11,89.25,89.02,89.18,11250.691630623254,37.767,37.8264,37.7289,37.7967,11250.6916
2007-09-26 15:30:00,89.21,89.29,88.6,88.95,23503.92013922284,37.8094,37.8433,37.5509,37.6992,23503.9201
2007-09-26 15:35:00,88.92,88.96,88.65,88.81,14146.90927811043,37.6865,37.7035,37.5721,37.6399,14146.9093
2007-09-26 15:40:00,88.78,88.97,88.78,88.84,13032.979413692285,37.6272,37.7077,37.6272,37.6526,13032.9794
2007-09-26 15:45:00,88.82,88.94,88.73,88.81,17711.48484424849,37.6441,37.695,37.606,37.6399,17711.4848
2007-09-26 15:50:00,88.82,88.94,88.71,88.74,17600.091857806678,37.6441,37.695,37.5975,37.6102,17600.0919
2007-09-26 15:55:00,88.74,89.04,88.68,88.92,33195.109959660695,37.6102,37.7374,37.5848,37.6865,33195.11
2007-09-27 09:30:00,89.6,89.85,89.5,89.84,27625.460637569973,37.9747,38.0807,37.9323,38.0764,27625.4606
2007-09-27 09:35:00,89.85,90.52,89.8,90.11,43220.47873942399,38.0807,38.3646,38.0595,38.1909,43220.4787
2007-09-27 09:40:00,90.04,90.13,89.85,89.92,18602.628735783004,38.1612,38.1993,38.0807,38.1103,18602.6287
2007-09-27 09:45:00,89.99,90.1,89.5,89.57,28627.997515546303,38.14,38.1866,37.9323,37.962,28627.9975
2007-09-27 09:50:00,89.62,89.62,89.22,89.45,31969.78710880073,37.9832,37.9832,37.8137,37.9111,31969.7871
2007-09-27 09:55:00,89.5,89.82,89.39,89.82,26734.316746035456,37.9323,38.068,37.8857,38.068,26734.3167
2007-09-27 10:00:00,89.75,89.75,89.48,89.57,16931.73393915579,38.0383,38.0383,37.9239,37.962,16931.7339
2007-09-27 10:05:00,89.52,89.52,89.14,89.29,12698.80045436684,37.9408,37.9408,37.7798,37.8433,12698.8005
2007-09-27 10:10:00,89.41,89.43,89.05,89.11,9691.189820437854,37.8942,37.9027,37.7416,37.767,9691.1898
2007-09-27 10:15:00,89.13,89.49,89.13,89.4,4567.11244411439,37.7755,37.9281,37.7755,37.8899,4567.1124
2007-09-27 10:20:00,89.47,89.64,89.4,89.57,10916.51267129781,37.9196,37.9917,37.8899,37.962,10916.5127
2007-09-27 10:25:00,89.59,89.63,89.48,89.57,4455.719457672576,37.9705,37.9874,37.9239,37.962,4455.7195
2007-09-27 10:30:00,89.61,89.61,89.44,89.44,7797.509050927008,37.9789,37.9789,37.9069,37.9069,7797.5091
2007-09-27 10:35:00,89.41,89.64,89.41,89.59,3675.968552579875,37.8942,37.9917,37.8942,37.9705,3675.9686
2007-09-27 10:40:00,89.58,89.72,89.52,89.72,3898.754525463504,37.9662,38.0256,37.9408,38.0256,3898.7545
2007-09-27 10:45:00,89.73,89.82,89.53,89.62,10693.726698414182,38.0298,38.068,37.945,37.9832,10693.7267
2007-09-27 10:50:00,89.59,89.71,89.52,89.71,7129.151132276122,37.9705,38.0213,37.9408,38.0213,7129.1511
2007-09-27 10:55:00,89.72,89.87,89.72,89.87,7017.758145834308,38.0256,38.0891,38.0256,38.0891,7017.7581
2007-09-27 11:00:00,89.8,89.8,89.71,89.79,5235.470362765277,38.0595,38.0595,38.0213,38.0552,5235.4704
2007-09-27 11:05:00,89.75,89.84,89.72,89.75,7017.758145834308,38.0383,38.0764,38.0256,38.0383,7017.7581
2007-09-27 11:10:00,89.74,89.74,89.66,89.71,2005.0737559526592,38.034,38.034,38.0001,38.0213,2005.0738
2007-09-27 11:15:00,89.74,89.85,89.67,89.67,7017.758145834308,38.034,38.0807,38.0044,38.0044,7017.7581
2007-09-27 11:20:00,89.69,89.74,89.64,89.68,16708.94796627216,38.0129,38.034,37.9917,38.0086,16708.948
2007-09-27 11:25:00,89.69,89.76,89.67,89.7,8577.259956019709,38.0129,38.0425,38.0044,38.0171,8577.26
2007-09-27 11:30:00,89.66,89.7,89.54,89.62,8577.259956019709,38.0001,38.0171,37.9493,37.9832,8577.26
2007-09-27 11:35:00,89.59,89.67,89.53,89.57,5346.863349207091,37.9705,38.0044,37.945,37.962,5346.8633
2007-09-27 11:40:00,89.57,89.61,89.45,89.51,6794.972172950679,37.962,37.9789,37.9111,37.9366,6794.9722
2007-09-27 11:45:00,89.53,89.53,89.35,89.44,7240.544118717937,37.945,37.945,37.8688,37.9069,7240.5441
2007-09-27 11:50:00,89.4,89.48,89.32,89.46,7574.723078043379,37.8899,37.9239,37.856,37.9154,7574.7231
2007-09-27 11:55:00,89.48,89.48,89.25,89.29,10916.51267129781,37.9239,37.9239,37.8264,37.8433,10916.5127
2007-09-27 12:00:00,89.29,89.38,89.25,89.38,5792.435294974349,37.8433,37.8815,37.8264,37.8815,5792.4353
2007-09-27 12:05:00,89.39,89.39,89.08,89.12,11027.905657739626,37.8857,37.8857,37.7543,37.7713,11027.9057
2007-09-27 12:10:00,89.15,89.15,89.07,89.08,7463.330091601565,37.784,37.784,37.7501,37.7543,7463.3301
2007-09-27 12:15:00,89.07,89.14,88.98,89.13,7351.937105159751,37.7501,37.7798,37.7119,37.7755,7351.9371
2007-09-27 12:20:00,89.14,89.25,89.13,89.24,5012.684389881648,37.7798,37.8264,37.7755,37.8221,5012.6844
2007-09-27 12:25:00,89.24,89.34,89.24,89.27,5569.6493220907205,37.8221,37.8645,37.8221,37.8348,5569.6493
2007-09-27 12:30:00,89.27,89.39,89.19,89.21,8354.47398313608,37.8348,37.8857,37.8009,37.8094,8354.474
2007-09-27 12:35:00,89.23,89.36,89.23,89.3,3230.396606812618,37.8179,37.873,37.8179,37.8476,3230.3966
2007-09-27 12:40:00,89.31,89.31,89.26,89.28,2116.466742394474,37.8518,37.8518,37.8306,37.8391,2116.4667
2007-09-27 12:45:00,89.29,89.37,89.29,89.36,2896.2176474871744,37.8433,37.8772,37.8433,37.873,2896.2176
2007-09-27 12:50:00,89.34,89.39,89.16,89.2,7908.902037368823,37.8645,37.8857,37.7882,37.8052,7908.902
2007-09-27 12:55:00,89.24,89.28,89.15,89.15,4344.326471230762,37.8221,37.8391,37.784,37.784,4344.3265
2007-09-27 13:00:00,89.18,89.31,89.15,89.2,4789.89841699802,37.7967,37.8518,37.784,37.8052,4789.8984
2007-09-27 13:05:00,89.17,89.25,89.14,89.22,7351.937105159751,37.7925,37.8264,37.7798,37.8137,7351.9371
2007-09-27 13:10:00,89.25,89.25,89.07,89.11,9134.22488822878,37.8264,37.8264,37.7501,37.767,9134.2249
2007-09-27 13:15:00,89.13,89.28,89.13,89.25,15595.018101854015,37.7755,37.8391,37.7755,37.8264,15595.0181
2007-09-27 13:20:00,89.27,89.37,89.27,89.32,5458.256335648905,37.8348,37.8772,37.8348,37.856,5458.2563
2007-09-27 13:25:00,89.31,89.42,89.25,89.42,5012.684389881648,37.8518,37.8984,37.8264,37.8984,5012.6844
2007-09-27 13:30:00,89.46,89.46,89.36,89.4,2450.645701719917,37.9154,37.9154,37.873,37.8899,2450.6457
2007-09-27 13:35:00,89.38,89.48,89.35,89.41,7129.151132276122,37.8815,37.9239,37.8688,37.8942,7129.1511
2007-09-27 13:40:00,89.39,89.43,89.37,89.4,1559.5018101854016,37.8857,37.9027,37.8772,37.8899,1559.5018
2007-09-27 13:45:00,89.37,89.4,89.23,89.37,5903.828281416163,37.8772,37.8899,37.8179,37.8772,5903.8283
2007-09-27 13:50:00,89.35,89.53,89.33,89.53,10693.726698414182,37.8688,37.945,37.8603,37.945,10693.7267
2007-09-27 13:55:00,89.52,89.57,89.4,89.43,4232.933484788948,37.9408,37.962,37.8899,37.9027,4232.9335
2007-09-27 14:00:00,89.4,89.47,89.36,89.43,4455.719457672576,37.8899,37.9196,37.873,37.9027,4455.7195
2007-09-27 14:05:00,89.48,89.59,89.46,89.58,10248.154752646926,37.9239,37.9705,37.9154,37.9662,10248.1548
2007-09-27 14:10:00,89.58,89.68,89.48,89.59,10359.54773908874,37.9662,38.0086,37.9239,37.9705,10359.5477
2007-09-27 14:15:00,89.59,89.64,89.55,89.57,4567.11244411439,37.9705,37.9917,37.9535,37.962,4567.1124
2007-09-27 14:20:00,89.57,89.62,89.51,89.53,4567.11244411439,37.962,37.9832,37.9366,37.945,4567.1124
2007-09-27 14:25:00,89.52,89.76,89.52,89.59,20273.52353241022,37.9408,38.0425,37.9408,37.9705,20273.5235
2007-09-27 14:30:00,89.58,89.65,89.49,89.56,19493.77262731752,37.9662,37.9959,37.9281,37.9578,19493.7726
2007-09-27 14:35:00,89.56,89.56,89.34,89.4,14369.695250994058,37.9578,37.9578,37.8645,37.8899,14369.6953
2007-09-27 14:40:00,89.4,89.47,89.35,89.39,17377.305884923047,37.8899,37.9196,37.8688,37.8857,17377.3059
2007-09-27 14:45:00,89.34,89.42,89.22,89.41,16374.769006946715,37.8645,37.8984,37.8137,37.8942,16374.769
2007-09-27 14:50:00,89.43,89.6,89.35,89.53,11250.691630623254,37.9027,37.9747,37.8688,37.945,11250.6916
2007-09-27 14:55:00,89.55,89.68,89.54,89.68,12698.80045436684,37.9535,38.0086,37.9493,38.0086,12698.8005
2007-09-27 15:00:00,89.69,89.77,89.56,89.62,14703.874210319502,38.0129,38.0468,37.9578,37.9832,14703.8742
2007-09-27 15:05:00,89.58,89.63,89.48,89.48,12364.6214950414,37.9662,37.9874,37.9239,37.9239,12364.6215
2007-09-27 15:10:00,89.5,89.62,89.5,89.57,7686.116064485194,37.9323,37.9832,37.9323,37.962,7686.1161
2007-09-27 15:15:00,89.61,89.72,89.61,89.72,13032.979413692285,37.9789,38.0256,37.9789,38.0256,13032.9794
2007-09-27 15:20:00,89.75,89.84,89.63,89.79,16708.94796627216,38.0383,38.0764,37.9874,38.0552,16708.948
2007-09-27 15:25:00,89.82,89.9,89.63,89.68,19048.200681550265,38.068,38.1019,37.9874,38.0086,19048.2007
2007-09-27 15:30:00,89.69,89.7,89.53,89.57,15929.19706117946,38.0129,38.0171,37.945,37.962,15929.1971
2007-09-27 15:35:00,89.57,89.65,89.51,89.57,18825.414708666634,37.962,37.9959,37.9366,37.962,18825.4147
2007-09-27 15:40:00,89.57,89.58,89.5,89.57,18825.414708666634,37.962,37.9662,37.9323,37.962,18825.4147
2007-09-27 15:45:00,89.57,89.64,89.52,89.53,35645.75566138061,37.962,37.9917,37.9408,37.945,35645.7557
2007-09-27 15:50:00,89.56,89.66,89.5,89.62,26845.70973247728,37.9578,38.0001,37.9323,37.9832,26845.7097
2007-09-27 15:55:00,89.62,89.68,89.44,89.68,60597.78462434704,37.9832,38.0086,37.9069,38.0086,60597.7846
2007-09-28 09:30:00,89.22,89.54,88.95,88.95,21276.06041038655,37.8137,37.9493,37.6992,37.6992,21276.0604
2007-09-28 09:35:00,88.97,89.41,88.89,89.22,24840.63597652461,37.7077,37.8942,37.6738,37.8137,24840.636
2007-09-28 09:40:00,89.23,89.29,89.02,89.06,20719.09547817748,37.8179,37.8433,37.7289,37.7458,20719.0955
2007-09-28 09:45:00,89.1,89.22,88.73,88.8,24395.06403075736,37.7628,37.8137,37.606,37.6356,24395.064
2007-09-28 09:50:00,88.72,88.87,88.61,88.87,30521.678285057147,37.6017,37.6653,37.5551,37.6653,30521.6783
2007-09-28 09:55:00,88.89,89.02,88.81,88.92,17265.912898481234,37.6738,37.7289,37.6399,37.6865,17265.9129
2007-09-28 10:00:00,88.92,89.31,88.89,89.14,20496.30950529385,37.6865,37.8518,37.6738,37.7798,20496.3095
2007-09-28 10:05:00,89.11,89.2,89.05,89.15,8800.045928903339,37.767,37.8052,37.7416,37.784,8800.0459
2007-09-28 10:10:00,89.15,89.47,89.13,89.32,23615.31312566465,37.784,37.9196,37.7755,37.856,23615.3131
2007-09-28 10:15:00,89.33,89.37,89.05,89.1,15149.446156086758,37.8603,37.8772,37.7416,37.7628,15149.4462
2007-09-28 10:20:00,89.07,89.26,89.06,89.14,14369.695250994058,37.7501,37.8306,37.7458,37.7798,14369.6953
2007-09-28 10:25:00,89.17,89.22,89.05,89.05,11807.656562832326,37.7925,37.8137,37.7416,37.7416,11807.6566
2007-09-28 10:30:00,89.06,89.07,88.87,88.93,7351.937105159751,37.7458,37.7501,37.6653,37.6907,7351.9371
2007-09-28 10:35:00,88.95,89.16,88.9,89.16,24060.885071431912,37.6992,37.7882,37.678,37.7882,24060.8851
2007-09-28 10:40:00,89.15,89.21,89.08,89.14,21164.66742394474,37.784,37.8094,37.7543,37.7798,21164.6674
2007-09-28 10:45:00,89.16,89.24,88.96,89.05,51017.987790351,37.7882,37.8221,37.7035,37.7416,51017.9878
2007-09-28 10:50:00,89.05,89.21,89.05,89.21,17377.305884923047,37.7416,37.8094,37.7416,37.8094,17377.3059
2007-09-28 10:55:00,89.22,89.22,88.96,89.15,21833.02534259562,37.8137,37.8137,37.7035,37.784,21833.0253
2007-09-28 11:00:00,89.15,89.29,89.08,89.14,20050.73755952659,37.784,37.8433,37.7543,37.7798,20050.7376
2007-09-28 11:05:00,89.14,89.27,89.13,89.16,13255.765386575917,37.7798,37.8348,37.7755,37.7882,13255.7654
2007-09-28 11:10:00,89.1,89.16,89.1,89.14,4567.11244411439,37.7628,37.7882,37.7628,37.7798,4567.1124
2007-09-28 11:15:00,89.14,89.14,88.95,89.05,18491.23574934119,37.7798,37.7798,37.6992,37.7416,18491.2357
2007-09-28 11:20:00,89.08,89.21,88.99,89.0,21276.06041038655,37.7543,37.8094,37.7162,37.7204,21276.0604
2007-09-28 11:25:00,89.05,89.11,88.89,88.93,19048.200681550265,37.7416,37.767,37.6738,37.6907,19048.2007
2007-09-28 11:30:00,88.93,88.93,88.74,88.76,10136.76176620511,37.6907,37.6907,37.6102,37.6187,10136.7618
2007-09-28 11:35:00,88.75,88.84,88.64,88.71,29964.71335284808,37.6145,37.6526,37.5678,37.5975,29964.7134
2007-09-28 11:40:00,88.75,88.94,88.7,88.94,7574.723078043379,37.6145,37.695,37.5933,37.695,7574.7231
2007-09-28 11:45:00,88.94,89.07,88.92,88.93,13144.3724001341,37.695,37.7501,37.6865,37.6907,13144.3724
2007-09-28 11:50:00,88.96,89.14,88.96,89.11,8577.259956019709,37.7035,37.7798,37.7035,37.767,8577.26
2007-09-28 11:55:00,89.11,89.13,89.03,89.12,10805.119684855998,37.767,37.7755,37.7331,37.7713,10805.1197
2007-09-28 12:00:00,89.13,89.23,89.13,89.22,7240.544118717937,37.7755,37.8179,37.7755,37.8137,7240.5441
2007-09-28 12:05:00,89.22,89.36,89.19,89.23,5458.256335648905,37.8137,37.873,37.8009,37.8179,5458.2563
2007-09-28 12:10:00,89.23,89.49,89.18,89.43,17043.126925597604,37.8179,37.9281,37.7967,37.9027,17043.1269
2007-09-28 12:15:00,89.44,89.51,89.26,89.35,18602.628735783004,37.9069,37.9366,37.8306,37.8688,18602.6287
2007-09-28 12:20:00,89.32,89.41,89.24,89.24,7686.116064485194,37.856,37.8942,37.8221,37.8221,7686.1161
2007-09-28 12:25:00,89.23,89.28,89.13,89.28,10582.33371197237,37.8179,37.8391,37.7755,37.8391,10582.3337
2007-09-28 12:30:00,89.28,89.35,89.25,89.28,11250.691630623254,37.8391,37.8688,37.8264,37.8391,11250.6916
2007-09-28 12:35:00,89.3,89.37,89.29,89.33,2450.645701719917,37.8476,37.8772,37.8433,37.8603,2450.6457
2007-09-28 12:40:00,89.35,89.51,89.34,89.46,8020.295023810637,37.8688,37.9366,37.8645,37.9154,8020.295
2007-09-28 12:45:00,89.48,89.55,89.32,89.45,24283.67104431554,37.9239,37.9535,37.856,37.9111,24283.671
2007-09-28 12:50:00,89.44,89.47,89.4,89.47,9691.189820437854,37.9069,37.9196,37.8899,37.9196,9691.1898
2007-09-28 12:55:00,89.46,89.47,89.41,89.42,8243.080996694265,37.9154,37.9196,37.8942,37.8984,8243.081
2007-09-28 13:00:00,89.43,89.46,89.41,89.45,2896.2176474871744,37.9027,37.9154,37.8942,37.9111,2896.2176
2007-09-28 13:05:00,89.4,89.41,89.29,89.38,5792.435294974349,37.8899,37.8942,37.8433,37.8815,5792.4353
2007-09-28 13:10:00,89.33,89.34,89.24,89.31,3675.968552579875,37.8603,37.8645,37.8221,37.8518,3675.9686
2007-09-28 13:15:00,89.31,89.54,89.31,89.54,14146.90927811043,37.8518,37.9493,37.8518,37.9493,14146.9093
2007-09-28 13:20:00,89.57,89.65,89.53,89.62,12921.586427250471,37.962,37.9959,37.945,37.9832,12921.5864
2007-09-28 13:25:00,89.6,89.72,89.57,89.72,20162.130545968408,37.9747,38.0256,37.962,38.0256,20162.1305
2007-09-28 13:30:00,89.7,89.82,89.66,89.77,15706.41108829583,38.0171,38.068,38.0001,38.0468,15706.4111
2007-09-28 13:35:00,89.78,89.87,89.67,89.79,22724.16923413014,38.051,38.0891,38.0044,38.0552,22724.1692
2007-09-28 13:40:00,89.8,90.14,89.77,89.96,28071.03258333723,38.0595,38.2036,38.0468,38.1273,28071.0326
2007-09-28 13:45:00,89.98,90.0,89.87,89.91,11919.04954927414,38.1358,38.1442,38.0891,38.1061,11919.0495
2007-09-28 13:50:00,89.87,90.01,89.85,89.92,10470.940725530554,38.0891,38.1485,38.0807,38.1103,10470.9407
2007-09-28 13:55:00,89.92,90.07,89.92,90.07,8465.866969577895,38.1103,38.1739,38.1103,38.1739,8465.867
2007-09-28 14:00:00,90.09,90.12,89.92,90.01,14035.516291668617,38.1824,38.1951,38.1103,38.1485,14035.5163
2007-09-28 14:05:00,89.99,89.99,89.9,89.93,9245.617874670595,38.14,38.14,38.1019,38.1146,9245.6179
2007-09-28 14:10:00,89.93,89.93,89.69,89.73,21944.41832903744,38.1146,38.1146,38.0129,38.0298,21944.4183
2007-09-28 14:15:00,89.75,89.92,89.75,89.9,18045.66380357393,38.0383,38.1103,38.0383,38.1019,18045.6638
2007-09-28 14:20:00,89.9,90.0,89.88,89.92,15483.625115412202,38.1019,38.1442,38.0934,38.1103,15483.6251
2007-09-28 14:25:00,89.9,89.95,89.74,89.74,26734.316746035456,38.1019,38.123,38.034,38.034,26734.3167
2007-09-28 14:30:00,89.75,89.84,89.62,89.73,21164.66742394474,38.0383,38.0764,37.9832,38.0298,21164.6674
2007-09-28 14:35:00,89.72,89.75,89.59,89.62,16708.94796627216,38.0256,38.0383,37.9705,37.9832,16708.948
2007-09-28 14:40:00,89.62,89.69,89.6,89.67,10582.33371197237,37.9832,38.0129,37.9747,38.0044,10582.3337
2007-09-28 14:45:00,89.66,89.66,89.56,89.56,14369.695250994058,38.0001,38.0001,37.9578,37.9578,14369.6953
2007-09-28 14:50:00,89.56,89.61,89.46,89.46,12030.442535715956,37.9578,37.9789,37.9154,37.9154,12030.4425
2007-09-28 14:55:00,89.48,89.61,89.4,89.61,11584.870589948698,37.9239,37.9789,37.8899,37.9789,11584.8706
2007-09-28 15:00:00,89.62,89.77,89.4,89.52,43331.8717258658,37.9832,38.0468,37.8899,37.9408,43331.8717
2007-09-28 15:05:00,89.59,89.71,89.5,89.55,33083.71697321888,37.9705,38.0213,37.9323,37.9535,33083.717
2007-09-28 15:10:00,89.57,89.64,89.48,89.5,37985.00837665871,37.962,37.9917,37.9239,37.9323,37985.0084
2007-09-28 15:15:00,89.5,89.68,89.46,89.54,35868.541634264235,37.9323,38.0086,37.9154,37.9493,35868.5416
2007-09-28 15:20:00,89.5,89.62,89.4,89.6,14481.088237435872,37.9323,37.9832,37.8899,37.9747,14481.0882
2007-09-28 15:25:00,89.58,89.58,89.41,89.53,17377.305884923047,37.9662,37.9662,37.8942,37.945,17377.3059
2007-09-28 15:30:00,89.53,89.57,89.47,89.54,20384.916518852035,37.945,37.962,37.9196,37.9493,20384.9165
2007-09-28 15:35:00,89.54,89.57,89.31,89.31,27179.88869180272,37.9493,37.962,37.8518,37.8518,27179.8887
2007-09-28 15:40:00,89.31,89.72,89.31,89.57,31969.78710880073,37.8518,38.0256,37.8518,37.962,31969.7871
2007-09-28 15:45:00,89.57,89.93,89.57,89.9,30187.499325731704,37.962,38.1146,37.962,38.1019,30187.4993
2007-09-28 15:50:00,89.89,89.9,89.71,89.71,40992.6190105877,38.0976,38.1019,38.0213,38.0213,40992.619
2007-09-28 15:55:00,89.71,89.95,89.68,89.77,98916.9719603312,38.0213,38.123,38.0086,38.0468,98916.972
2007-10-01 09:30:00,90.21,90.22,89.65,89.65,15372.232128970389,38.2332,38.2375,37.9959,37.9959,15372.2321
2007-10-01 09:35:00,89.54,90.57,89.48,90.39,28405.21154266268,37.9493,38.3858,37.9239,38.3095,28405.2115
2007-10-01 09:40:00,90.44,90.67,90.41,90.62,27402.674664686343,38.3307,38.4282,38.318,38.407,27402.6747
2007-10-01 09:45:00,90.6,90.93,90.43,90.56,41215.40498347133,38.3985,38.5384,38.3265,38.3816,41215.405
2007-10-01 09:50:00,90.62,91.03,90.31,90.46,80871.30815675725,38.407,38.5808,38.2756,38.3392,80871.3082
2007-10-01 09:55:00,90.43,90.57,90.34,90.53,23281.13416633921,38.3265,38.3858,38.2883,38.3689,23281.1342
2007-10-01 10:00:00,90.53,90.65,90.46,90.54,20830.48846461929,38.3689,38.4197,38.3392,38.3731,20830.4885
2007-10-01 10:05:00,90.51,90.86,90.45,90.86,38541.97330886778,38.3604,38.5087,38.335,38.5087,38541.9733
2007-10-01 10:10:00,90.9,90.96,90.66,90.67,23615.31312566465,38.5257,38.5511,38.424,38.4282,23615.3131
2007-10-01 10:15:00,90.69,90.69,90.5,90.58,29630.53439352263,38.4367,38.4367,38.3562,38.3901,29630.5344
2007-10-01 10:20:00,90.6,90.78,90.58,90.58,64607.93213625236,38.3985,38.4748,38.3901,38.3901,64607.9321
2007-10-01 10:25:00,90.6,90.63,90.45,90.52,18268.44977645756,38.3985,38.4112,38.335,38.3646,18268.4498
2007-10-01 10:30:00,90.48,90.65,90.48,90.63,29073.56946131356,38.3477,38.4197,38.3477,38.4112,29073.5695
2007-10-01 10:35:00,90.62,90.63,90.55,90.59,27848.2466104536,38.407,38.4112,38.3773,38.3943,27848.2466
2007-10-01 10:40:00,90.58,90.63,90.54,90.61,8911.438915345152,38.3901,38.4112,38.3731,38.4028,8911.4389
2007-10-01 10:45:00,90.62,90.85,90.58,90.63,16263.376020504904,38.407,38.5045,38.3901,38.4112,16263.376
2007-10-01 10:50:00,90.66,90.68,90.54,90.58,10359.54773908874,38.424,38.4324,38.3731,38.3901,10359.5477
2007-10-01 10:55:00,90.62,90.63,90.48,90.53,9579.79683399604,38.407,38.4112,38.3477,38.3689,9579.7968
2007-10-01 11:00:00,90.54,90.62,90.35,90.47,10582.33371197237,38.3731,38.407,38.2926,38.3434,10582.3337
2007-10-01 11:05:00,90.47,90.6,90.44,90.57,14481.088237435872,38.3434,38.3985,38.3307,38.3858,14481.0882
2007-10-01 11:10:00,90.56,90.64,90.5,90.58,15929.19706117946,38.3816,38.4155,38.3562,38.3901,15929.1971
2007-10-01 11:15:00,90.58,90.67,90.58,90.67,21164.66742394474,38.3901,38.4282,38.3901,38.4282,21164.6674
2007-10-01 11:20:00,90.65,90.73,90.64,90.7,11250.691630623254,38.4197,38.4536,38.4155,38.4409,11250.6916
2007-10-01 11:25:00,90.7,90.8,90.55,90.59,9245.617874670595,38.4409,38.4833,38.3773,38.3943,9245.6179
2007-10-01 11:30:00,90.6,90.75,90.59,90.65,12921.586427250471,38.3985,38.4621,38.3943,38.4197,12921.5864
2007-10-01 11:35:00,90.66,90.8,90.58,90.73,13924.1233052268,38.424,38.4833,38.3901,38.4536,13924.1233
2007-10-01 11:40:00,90.76,90.8,90.72,90.79,12364.6214950414,38.4663,38.4833,38.4494,38.4791,12364.6215
2007-10-01 11:45:00,90.78,90.81,90.68,90.76,16708.94796627216,38.4748,38.4875,38.4324,38.4663,16708.948
2007-10-01 11:50:00,90.71,91.01,90.67,90.95,36536.89955291512,38.4452,38.5723,38.4282,38.5469,36536.8996
2007-10-01 11:55:00,90.95,90.95,90.7,90.78,40658.44005126226,38.5469,38.5469,38.4409,38.4748,40658.4401
2007-10-01 12:00:00,90.8,90.8,90.71,90.75,6349.400227183421,38.4833,38.4833,38.4452,38.4621,6349.4002
2007-10-01 12:05:00,90.77,90.89,90.77,90.78,9579.79683399604,38.4706,38.5214,38.4706,38.4748,9579.7968
2007-10-01 12:10:00,90.8,90.82,90.6,90.69,10693.726698414182,38.4833,38.4918,38.3985,38.4367,10693.7267
2007-10-01 12:15:00,90.76,90.8,90.71,90.8,4121.540498347133,38.4663,38.4833,38.4452,38.4833,4121.5405
2007-10-01 12:20:00,90.8,90.98,90.76,90.88,19270.98665443389,38.4833,38.5596,38.4663,38.5172,19270.9867
2007-10-01 12:25:00,90.83,90.92,90.81,90.86,9022.831901786967,38.496,38.5342,38.4875,38.5087,9022.8319
2007-10-01 12:30:00,90.81,90.88,90.76,90.83,9691.189820437854,38.4875,38.5172,38.4663,38.496,9691.1898
2007-10-01 12:35:00,90.85,90.89,90.8,90.83,6906.365159392493,38.5045,38.5214,38.4833,38.496,6906.3652
2007-10-01 12:40:00,90.84,90.9,90.8,90.88,16374.769006946715,38.5003,38.5257,38.4833,38.5172,16374.769
2007-10-01 12:45:00,90.89,90.91,90.8,90.89,11362.08461706507,38.5214,38.5299,38.4833,38.5214,11362.0846
2007-10-01 12:50:00,90.87,90.91,90.71,90.81,10025.368779763296,38.513,38.5299,38.4452,38.4875,10025.3688
2007-10-01 12:55:00,90.85,90.87,90.81,90.86,3119.003620370803,38.5045,38.513,38.4875,38.5087,3119.0036
2007-10-01 13:00:00,90.86,90.94,90.83,90.93,5235.470362765277,38.5087,38.5426,38.496,38.5384,5235.4704
2007-10-01 13:05:00,90.93,90.95,90.89,90.95,4344.326471230762,38.5384,38.5469,38.5214,38.5469,4344.3265
2007-10-01 13:10:00,90.95,90.99,90.93,90.95,8243.080996694265,38.5469,38.5638,38.5384,38.5469,8243.081
2007-10-01 13:15:00,90.98,90.98,90.93,90.93,8354.47398313608,38.5596,38.5596,38.5384,38.5384,8354.474
2007-10-01 13:20:00,90.91,90.96,90.89,90.96,6349.400227183421,38.5299,38.5511,38.5214,38.5511,6349.4002
2007-10-01 13:25:00,90.96,91.08,90.86,91.0,21944.41832903744,38.5511,38.602,38.5087,38.5681,21944.4183
2007-10-01 13:30:00,90.98,91.06,90.94,90.98,10248.154752646926,38.5596,38.5935,38.5426,38.5596,10248.1548
2007-10-01 13:35:00,90.98,91.21,90.94,91.15,13255.765386575917,38.5596,38.6571,38.5426,38.6316,13255.7654
2007-10-01 13:40:00,91.23,91.33,91.06,91.12,26622.923759593643,38.6655,38.7079,38.5935,38.6189,26622.9238
2007-10-01 13:45:00,91.11,91.25,90.87,91.25,15706.41108829583,38.6147,38.674,38.513,38.674,15706.4111
2007-10-01 13:50:00,91.28,91.29,91.21,91.24,30187.499325731704,38.6867,38.691,38.6571,38.6698,30187.4993
2007-10-01 13:55:00,91.24,91.25,91.17,91.19,8243.080996694265,38.6698,38.674,38.6401,38.6486,8243.081
2007-10-01 14:00:00,91.19,91.33,91.09,91.24,15260.839142528574,38.6486,38.7079,38.6062,38.6698,15260.8391
2007-10-01 14:05:00,91.24,91.24,91.06,91.15,12364.6214950414,38.6698,38.6698,38.5935,38.6316,12364.6215
2007-10-01 14:10:00,91.14,91.15,90.98,91.12,9134.22488822878,38.6274,38.6316,38.5596,38.6189,9134.2249
2007-10-01 14:15:00,91.12,91.2,91.12,91.18,8131.688010252452,38.6189,38.6528,38.6189,38.6444,8131.688
2007-10-01 14:20:00,91.16,91.19,91.06,91.09,6794.972172950679,38.6359,38.6486,38.5935,38.6062,6794.9722
2007-10-01 14:25:00,91.08,91.09,90.98,90.99,4789.89841699802,38.602,38.6062,38.5596,38.5638,4789.8984
2007-10-01 14:30:00,90.99,91.07,90.86,90.92,12476.014481483213,38.5638,38.5977,38.5087,38.5342,12476.0145
2007-10-01 14:35:00,90.93,91.02,90.93,90.98,5681.042308532535,38.5384,38.5765,38.5384,38.5596,5681.0423
2007-10-01 14:40:00,91.01,91.2,90.95,90.97,11807.656562832326,38.5723,38.6528,38.5469,38.5553,11807.6566
2007-10-01 14:45:00,90.93,91.04,90.88,91.03,9691.189820437854,38.5384,38.585,38.5172,38.5808,9691.1898
2007-10-01 14:50:00,91.02,91.16,91.02,91.15,8688.652942461524,38.5765,38.6359,38.5765,38.6316,8688.6529
2007-10-01 14:55:00,91.15,91.22,91.12,91.21,7574.723078043379,38.6316,38.6613,38.6189,38.6571,7574.7231
2007-10-01 15:00:00,91.19,91.38,91.18,91.35,14258.302264552243,38.6486,38.7291,38.6444,38.7164,14258.3023
2007-10-01 15:05:00,91.33,91.34,91.14,91.16,14703.874210319502,38.7079,38.7122,38.6274,38.6359,14703.8742
2007-10-01 15:10:00,91.15,91.21,91.13,91.13,10470.940725530554,38.6316,38.6571,38.6232,38.6232,10470.9407
2007-10-01 15:15:00,91.15,91.19,91.06,91.18,15149.446156086758,38.6316,38.6486,38.5935,38.6444,15149.4462
2007-10-01 15:20:00,91.19,91.24,91.12,91.19,21721.63235615381,38.6486,38.6698,38.6189,38.6486,21721.6324
2007-10-01 15:25:00,91.2,91.36,91.19,91.33,20941.88145106111,38.6528,38.7206,38.6486,38.7079,20941.8815
2007-10-01 15:30:00,91.33,91.34,91.18,91.26,25508.9938951755,38.7079,38.7122,38.6444,38.6783,25508.9939
2007-10-01 15:35:00,91.24,91.24,90.9,90.98,29184.962447755373,38.6698,38.6698,38.5257,38.5596,29184.9624
2007-10-01 15:40:00,90.98,91.17,90.98,91.1,37873.615390216895,38.5596,38.6401,38.5596,38.6104,37873.6154
2007-10-01 15:45:00,91.1,91.4,91.1,91.33,40547.04706482044,38.6104,38.7376,38.6104,38.7079,40547.0471
2007-10-01 15:50:00,91.33,91.43,91.2,91.3,42997.69276654037,38.7079,38.7503,38.6528,38.6952,42997.6928
2007-10-01 15:55:00,91.3,91.57,91.21,91.54,63271.21629895058,38.6952,38.8096,38.6571,38.7969,63271.2163
2007-10-02 09:30:00,91.97,92.38,91.68,91.81,35200.183715613355,38.9792,39.1529,38.8563,38.9114,35200.1837
2007-10-02 09:35:00,91.83,92.42,91.81,92.25,33306.502946102504,38.9198,39.1699,38.9114,39.0978,33306.5029
2007-10-02 09:40:00,92.21,92.25,91.82,91.98,60709.17761078885,39.0809,39.0978,38.9156,38.9834,60709.1776
2007-10-02 09:45:00,91.99,92.08,91.74,91.94,28293.81855622086,38.9877,39.0258,38.8817,38.9665,28293.8186
2007-10-02 09:50:00,91.97,92.4,91.95,92.38,29073.56946131356,38.9792,39.1614,38.9707,39.1529,29073.5695
2007-10-02 09:55:00,92.38,92.46,92.33,92.37,31969.78710880073,39.1529,39.1868,39.1318,39.1487,31969.7871
2007-10-02 10:00:00,92.36,92.72,92.11,92.6,58369.92489551075,39.1445,39.297,39.0385,39.2462,58369.9249
2007-10-02 10:05:00,92.53,92.97,92.45,92.88,61266.14254299792,39.2165,39.403,39.1826,39.3649,61266.1425
2007-10-02 10:10:00,92.93,93.17,92.8,92.87,66724.39887864683,39.386,39.4878,39.3309,39.3606,66724.3989
2007-10-02 10:15:00,92.87,93.25,92.84,93.11,24506.45701719917,39.3606,39.5217,39.3479,39.4623,24506.457
2007-10-02 10:20:00,93.11,93.17,92.73,92.8,16486.16199338853,39.4623,39.4878,39.3013,39.3309,16486.162
2007-10-02 10:25:00,92.79,92.96,92.69,92.76,17154.519912039417,39.3267,39.3988,39.2843,39.314,17154.5199
2007-10-02 10:30:00,92.71,92.76,92.45,92.73,34197.646837637025,39.2928,39.314,39.1826,39.3013,34197.6468
2007-10-02 10:35:00,92.77,92.77,92.56,92.64,9468.403847554224,39.3182,39.3182,39.2292,39.2631,9468.4038
2007-10-02 10:40:00,92.65,92.65,92.45,92.48,15372.232128970389,39.2674,39.2674,39.1826,39.1953,15372.2321
2007-10-02 10:45:00,92.48,92.55,92.45,92.54,8577.259956019709,39.1953,39.225,39.1826,39.2208,8577.26
2007-10-02 10:50:00,92.56,92.64,92.54,92.56,4678.505430556205,39.2292,39.2631,39.2208,39.2292,4678.5054
2007-10-02 10:55:00,92.56,92.73,92.56,92.68,11584.870589948698,39.2292,39.3013,39.2292,39.2801,11584.8706
2007-10-02 11:00:00,92.72,92.79,92.51,92.54,20162.130545968408,39.297,39.3267,39.208,39.2208,20162.1305
2007-10-02 11:05:00,92.56,92.65,92.51,92.57,8465.866969577895,39.2292,39.2674,39.208,39.2335,8465.867
2007-10-02 11:10:00,92.55,92.73,92.55,92.64,14146.90927811043,39.225,39.3013,39.225,39.2631,14146.9093
2007-10-02 11:15:00,92.64,92.67,92.6,92.6,13589.944345901358,39.2631,39.2759,39.2462,39.2462,13589.9443
2007-10-02 11:20:00,92.6,92.64,92.45,92.54,20162.130545968408,39.2462,39.2631,39.1826,39.2208,20162.1305
2007-10-02 11:25:00,92.55,92.61,92.45,92.61,13478.551359459543,39.225,39.2504,39.1826,39.2504,13478.5514
2007-10-02 11:30:00,92.61,92.63,92.45,92.45,11919.04954927414,39.2504,39.2589,39.1826,39.1826,11919.0495
2007-10-02 11:35:00,92.47,92.73,92.42,92.73,36648.29253935694,39.1911,39.3013,39.1699,39.3013,36648.2925
2007-10-02 11:40:00,92.73,92.77,92.64,92.65,21053.27443750292,39.3013,39.3182,39.2631,39.2674,21053.2744
2007-10-02 11:45:00,92.65,92.73,92.61,92.63,15038.053169644943,39.2674,39.3013,39.2504,39.2589,15038.0532
2007-10-02 11:50:00,92.61,92.71,92.57,92.69,13478.551359459543,39.2504,39.2928,39.2335,39.2843,13478.5514
2007-10-02 11:55:00,92.68,92.8,92.68,92.8,9357.01086111241,39.2801,39.3309,39.2801,39.3309,9357.0109
2007-10-02 12:00:00,92.78,92.82,92.66,92.77,12141.83552215777,39.3225,39.3394,39.2716,39.3182,12141.8355
2007-10-02 12:05:00,92.74,92.84,92.72,92.73,30410.28529861533,39.3055,39.3479,39.297,39.3013,30410.2853
2007-10-02 12:10:00,92.73,92.86,92.69,92.82,12364.6214950414,39.3013,39.3564,39.2843,39.3394,12364.6215
2007-10-02 12:15:00,92.82,92.91,92.82,92.87,5346.863349207091,39.3394,39.3776,39.3394,39.3606,5346.8633
2007-10-02 12:20:00,92.91,93.05,92.87,93.0,14481.088237435872,39.3776,39.4369,39.3606,39.4157,14481.0882
2007-10-02 12:25:00,92.99,93.23,92.91,93.21,23058.348193455586,39.4115,39.5132,39.3776,39.5047,23058.3482
2007-10-02 12:30:00,93.19,93.25,92.95,93.18,26065.95882738457,39.4962,39.5217,39.3945,39.492,26065.9588
2007-10-02 12:35:00,93.18,93.36,93.14,93.35,18491.23574934119,39.492,39.5683,39.475,39.5641,18491.2357
2007-10-02 12:40:00,93.35,93.39,93.27,93.38,8131.688010252452,39.5641,39.581,39.5301,39.5768,8131.688
2007-10-02 12:45:00,93.36,93.61,93.36,93.6,21944.41832903744,39.5683,39.6742,39.5683,39.67,21944.4183
2007-10-02 12:50:00,93.58,93.65,93.46,93.64,11362.08461706507,39.6615,39.6912,39.6107,39.687,11362.0846
2007-10-02 12:55:00,93.64,93.64,93.42,93.45,24172.27805787373,39.687,39.687,39.5937,39.6064,24172.2781
2007-10-02 13:00:00,93.45,93.53,93.41,93.51,25174.814935850056,39.6064,39.6403,39.5895,39.6319,25174.8149
2007-10-02 13:05:00,93.51,93.54,93.45,93.49,10805.119684855998,39.6319,39.6446,39.6064,39.6234,10805.1197
2007-10-02 13:10:00,93.49,93.53,93.46,93.53,5569.6493220907205,39.6234,39.6403,39.6107,39.6403,5569.6493
2007-10-02 13:15:00,93.51,93.51,93.37,93.5,9913.975793321482,39.6319,39.6319,39.5725,39.6276,9913.9758
2007-10-02 13:20:00,93.51,93.51,93.45,93.51,8688.652942461524,39.6319,39.6319,39.6064,39.6319,8688.6529
2007-10-02 13:25:00,93.49,93.51,93.41,93.45,9691.189820437854,39.6234,39.6319,39.5895,39.6064,9691.1898
2007-10-02 13:30:00,93.49,93.52,93.44,93.44,6794.972172950679,39.6234,39.6361,39.6022,39.6022,6794.9722
2007-10-02 13:35:00,93.49,93.52,93.38,93.48,12141.83552215777,39.6234,39.6361,39.5768,39.6192,12141.8355
2007-10-02 13:40:00,93.48,93.62,93.47,93.51,14146.90927811043,39.6192,39.6785,39.6149,39.6319,14146.9093
2007-10-02 13:45:00,93.52,93.59,93.43,93.58,12364.6214950414,39.6361,39.6658,39.598,39.6615,12364.6215
2007-10-02 13:50:00,93.57,93.6,93.44,93.56,14815.267196761317,39.6573,39.67,39.6022,39.6531,14815.2672
2007-10-02 13:55:00,93.56,93.58,93.47,93.51,9691.189820437854,39.6531,39.6615,39.6149,39.6319,9691.1898
2007-10-02 14:00:00,93.53,93.56,93.44,93.49,8800.045928903339,39.6403,39.6531,39.6022,39.6234,8800.0459
2007-10-02 14:05:00,93.46,93.54,93.46,93.54,4010.1475119053184,39.6107,39.6446,39.6107,39.6446,4010.1475
2007-10-02 14:10:00,93.55,93.61,93.55,93.61,6126.614254299792,39.6488,39.6742,39.6488,39.6742,6126.6143
2007-10-02 14:15:00,93.61,93.79,93.54,93.76,18602.628735783004,39.6742,39.7505,39.6446,39.7378,18602.6287
2007-10-02 14:20:00,93.7,93.78,93.68,93.7,8020.295023810637,39.7124,39.7463,39.7039,39.7124,8020.295
2007-10-02 14:25:00,93.71,93.77,93.7,93.73,8020.295023810637,39.7166,39.7421,39.7124,39.7251,8020.295
2007-10-02 14:30:00,93.75,93.79,93.63,93.73,14703.874210319502,39.7336,39.7505,39.6827,39.7251,14703.8742
2007-10-02 14:35:00,93.71,93.75,93.68,93.74,6126.614254299792,39.7166,39.7336,39.7039,39.7293,6126.6143
2007-10-02 14:40:00,93.74,93.87,93.68,93.84,25620.38688161732,39.7293,39.7844,39.7039,39.7717,25620.3869
2007-10-02 14:45:00,93.84,93.95,93.84,93.91,16040.590047621274,39.7717,39.8183,39.7717,39.8014,16040.59
2007-10-02 14:50:00,93.89,93.91,93.79,93.82,13701.337332343172,39.7929,39.8014,39.7505,39.7633,13701.3373
2007-10-02 14:55:00,93.82,93.87,93.78,93.85,17711.48484424849,39.7633,39.7844,39.7463,39.776,17711.4848
2007-10-02 15:00:00,93.81,93.87,93.73,93.81,34977.39774272972,39.759,39.7844,39.7251,39.759,34977.3977
2007-10-02 15:05:00,93.83,93.92,93.74,93.85,25174.814935850056,39.7675,39.8056,39.7293,39.776,25174.8149
2007-10-02 15:10:00,93.86,93.88,93.69,93.75,18714.02172222482,39.7802,39.7887,39.7082,39.7336,18714.0217
2007-10-02 15:15:00,93.78,93.85,93.68,93.84,17488.69887136486,39.7463,39.776,39.7039,39.7717,17488.6989
2007-10-02 15:20:00,93.83,94.0,93.77,93.88,27514.06765112816,39.7675,39.8395,39.7421,39.7887,27514.0677
2007-10-02 15:25:00,93.91,94.04,93.9,93.94,21610.239369711995,39.8014,39.8565,39.7972,39.8141,21610.2394
2007-10-02 15:30:00,93.98,94.04,93.83,93.93,40769.83303770407,39.8311,39.8565,39.7675,39.8099,40769.833
2007-10-02 15:35:00,93.94,94.18,93.93,94.14,36982.47149868238,39.8141,39.9158,39.8099,39.8989,36982.4715
2007-10-02 15:40:00,94.16,94.31,94.16,94.28,46562.26833267842,39.9074,39.9709,39.9074,39.9582,46562.2683
2007-10-02 15:45:00,94.27,94.35,94.2,94.31,56810.42308532535,39.954,39.9879,39.9243,39.9709,56810.4231
2007-10-02 15:50:00,94.34,94.34,94.13,94.22,31190.03620370804,39.9836,39.9836,39.8946,39.9328,31190.0362
2007-10-02 15:55:00,94.24,94.34,94.15,94.31,41215.40498347133,39.9413,39.9836,39.9031,39.9709,41215.405
2007-10-03 09:30:00,93.87,93.95,93.59,93.92,17711.48484424849,39.7844,39.8183,39.6658,39.8056,17711.4848
2007-10-03 09:35:00,93.91,94.24,93.7,94.18,47119.23326488749,39.8014,39.9413,39.7124,39.9158,47119.2333
2007-10-03 09:40:00,94.13,94.26,93.82,94.11,33083.71697321888,39.8946,39.9497,39.7633,39.8862,33083.717
2007-10-03 09:45:00,94.1,94.19,93.91,94.01,27736.853624011783,39.8819,39.9201,39.8014,39.8438,27736.8536
2007-10-03 09:50:00,93.97,94.22,93.77,93.96,26957.102718919086,39.8268,39.9328,39.7421,39.8226,26957.1027
2007-10-03 09:55:00,93.96,94.03,93.76,93.87,10916.51267129781,39.8226,39.8523,39.7378,39.7844,10916.5127
2007-10-03 10:00:00,93.82,94.01,93.79,93.96,20050.73755952659,39.7633,39.8438,39.7505,39.8226,20050.7376
2007-10-03 10:05:00,93.96,94.24,93.9,94.15,18157.056790015748,39.8226,39.9413,39.7972,39.9031,18157.0568
2007-10-03 10:10:00,94.14,94.65,94.14,94.58,28516.604529104487,39.8989,40.115,39.8989,40.0854,28516.6045
2007-10-03 10:15:00,94.67,95.07,94.63,95.07,35757.148647822425,40.1235,40.293,40.1065,40.293,35757.1486
2007-10-03 10:20:00,95.01,95.21,94.84,95.08,29407.748420639004,40.2676,40.3524,40.1956,40.2973,29407.7484
2007-10-03 10:25:00,95.06,95.1,94.97,95.1,19827.951586642965,40.2888,40.3057,40.2506,40.3057,19827.9516
2007-10-03 10:30:00,95.1,95.17,94.84,94.96,37762.222403775086,40.3057,40.3354,40.1956,40.2464,37762.2224
2007-10-03 10:35:00,94.95,95.05,94.7,94.76,22278.59728836288,40.2422,40.2846,40.1362,40.1616,22278.5973
2007-10-03 10:40:00,94.75,94.75,94.48,94.49,40658.44005126226,40.1574,40.1574,40.043,40.0472,40658.4401
2007-10-03 10:45:00,94.46,94.49,94.25,94.27,15706.41108829583,40.0345,40.0472,39.9455,39.954,15706.4111
2007-10-03 10:50:00,94.34,94.61,94.28,94.57,10916.51267129781,39.9836,40.0981,39.9582,40.0811,10916.5127
2007-10-03 10:55:00,94.55,94.66,94.49,94.66,9357.01086111241,40.0726,40.1193,40.0472,40.1193,9357.0109
2007-10-03 11:00:00,94.66,94.72,94.4,94.51,16374.769006946715,40.1193,40.1447,40.0091,40.0557,16374.769
2007-10-03 11:05:00,94.49,94.71,94.47,94.7,15483.625115412202,40.0472,40.1405,40.0387,40.1362,15483.6251
2007-10-03 11:10:00,94.7,94.71,94.45,94.51,10248.154752646926,40.1362,40.1405,40.0303,40.0557,10248.1548
2007-10-03 11:15:00,94.49,94.66,94.48,94.49,7908.902037368823,40.0472,40.1193,40.043,40.0472,7908.902
2007-10-03 11:20:00,94.56,94.6,94.42,94.44,12476.014481483213,40.0769,40.0938,40.0175,40.026,12476.0145
2007-10-03 11:25:00,94.47,94.55,94.42,94.53,5569.6493220907205,40.0387,40.0726,40.0175,40.0642,5569.6493
2007-10-03 11:30:00,94.52,94.54,94.44,94.51,28850.78348842993,40.0599,40.0684,40.026,40.0557,28850.7835
2007-10-03 11:35:00,94.54,94.59,94.5,94.54,7574.723078043379,40.0684,40.0896,40.0515,40.0684,7574.7231
2007-10-03 11:40:00,94.53,94.53,94.18,94.39,32749.538013893434,40.0642,40.0642,39.9158,40.0048,32749.538
2007-10-03 11:45:00,94.33,94.37,94.25,94.35,14035.516291668617,39.9794,39.9964,39.9455,39.9879,14035.5163
2007-10-03 11:50:00,94.36,94.61,94.36,94.56,13701.337332343172,39.9921,40.0981,39.9921,40.0769,13701.3373
2007-10-03 11:55:00,94.58,94.59,94.52,94.55,3898.754525463504,40.0854,40.0896,40.0599,40.0726,3898.7545
2007-10-03 12:00:00,94.52,94.6,94.52,94.55,4455.719457672576,40.0599,40.0938,40.0599,40.0726,4455.7195
2007-10-03 12:05:00,94.52,94.76,94.52,94.75,13701.337332343172,40.0599,40.1616,40.0599,40.1574,13701.3373
2007-10-03 12:10:00,94.82,94.91,94.81,94.81,8800.045928903339,40.1871,40.2252,40.1828,40.1828,8800.0459
2007-10-03 12:15:00,94.84,94.84,94.72,94.77,11473.477603506884,40.1956,40.1956,40.1447,40.1659,11473.4776
2007-10-03 12:20:00,94.8,94.82,94.63,94.63,19159.59366799208,40.1786,40.1871,40.1065,40.1065,19159.5937
2007-10-03 12:25:00,94.62,94.62,94.53,94.56,4678.505430556205,40.1023,40.1023,40.0642,40.0769,4678.5054
2007-10-03 12:30:00,94.56,94.59,94.47,94.59,10359.54773908874,40.0769,40.0896,40.0387,40.0896,10359.5477
2007-10-03 12:35:00,94.59,94.61,94.51,94.59,23281.13416633921,40.0896,40.0981,40.0557,40.0896,23281.1342
2007-10-03 12:40:00,94.6,94.6,94.33,94.58,14592.481223877689,40.0938,40.0938,39.9794,40.0854,14592.4812
2007-10-03 12:45:00,94.54,94.54,94.35,94.39,12810.193440808656,40.0684,40.0684,39.9879,40.0048,12810.1934
2007-10-03 12:50:00,94.33,94.39,94.28,94.32,7686.116064485194,39.9794,40.0048,39.9582,39.9752,7686.1161
2007-10-03 12:55:00,94.32,94.37,94.27,94.36,5569.6493220907205,39.9752,39.9964,39.954,39.9921,5569.6493
2007-10-03 13:00:00,94.39,94.52,94.35,94.46,9802.582806879667,40.0048,40.0599,39.9879,40.0345,9802.5828
2007-10-03 13:05:00,94.47,94.49,94.26,94.29,13255.765386575917,40.0387,40.0472,39.9497,39.9624,13255.7654
2007-10-03 13:10:00,94.28,94.32,94.26,94.27,11919.04954927414,39.9582,39.9752,39.9497,39.954,11919.0495
2007-10-03 13:15:00,94.31,94.33,94.27,94.27,4455.719457672576,39.9709,39.9794,39.954,39.954,4455.7195
2007-10-03 13:20:00,94.27,94.29,94.1,94.15,8243.080996694265,39.954,39.9624,39.8819,39.9031,8243.081
2007-10-03 13:25:00,94.11,94.14,94.03,94.03,7797.509050927008,39.8862,39.8989,39.8523,39.8523,7797.5091
2007-10-03 13:30:00,94.04,94.2,94.04,94.15,7686.116064485194,39.8565,39.9243,39.8565,39.9031,7686.1161
2007-10-03 13:35:00,94.14,94.16,94.0,94.05,7240.544118717937,39.8989,39.9074,39.8395,39.8607,7240.5441
2007-10-03 13:40:00,94.05,94.05,93.87,93.93,8465.866969577895,39.8607,39.8607,39.7844,39.8099,8465.867
2007-10-03 13:45:00,93.92,93.96,93.7,93.72,18602.628735783004,39.8056,39.8226,39.7124,39.7209,18602.6287
2007-10-03 13:50:00,93.73,93.79,93.63,93.67,7351.937105159751,39.7251,39.7505,39.6827,39.6997,7351.9371
2007-10-03 13:55:00,93.69,93.78,93.6,93.78,6683.579186508864,39.7082,39.7463,39.67,39.7463,6683.5792
2007-10-03 14:00:00,93.77,93.77,93.58,93.59,9691.189820437854,39.7421,39.7421,39.6615,39.6658,9691.1898
2007-10-03 14:05:00,93.62,93.62,93.4,93.43,6794.972172950679,39.6785,39.6785,39.5852,39.598,6794.9722
2007-10-03 14:10:00,93.4,93.77,93.35,93.69,14703.874210319502,39.5852,39.7421,39.5641,39.7082,14703.8742
2007-10-03 14:15:00,93.67,93.68,93.43,93.48,8354.47398313608,39.6997,39.7039,39.598,39.6192,8354.474
2007-10-03 14:20:00,93.48,93.71,93.43,93.57,17488.69887136486,39.6192,39.7166,39.598,39.6573,17488.6989
2007-10-03 14:25:00,93.59,93.65,93.55,93.55,5235.470362765277,39.6658,39.6912,39.6488,39.6488,5235.4704
2007-10-03 14:30:00,93.52,93.69,93.41,93.53,14592.481223877689,39.6361,39.7082,39.5895,39.6403,14592.4812
2007-10-03 14:35:00,93.55,93.69,93.49,93.69,5235.470362765277,39.6488,39.7082,39.6234,39.7082,5235.4704
2007-10-03 14:40:00,93.69,93.78,93.68,93.72,7240.544118717937,39.7082,39.7463,39.7039,39.7209,7240.5441
2007-10-03 14:45:00,93.67,93.67,93.37,93.42,7574.723078043379,39.6997,39.6997,39.5725,39.5937,7574.7231
2007-10-03 14:50:00,93.42,93.61,93.4,93.61,8577.259956019709,39.5937,39.6742,39.5852,39.6742,8577.26
2007-10-03 14:55:00,93.62,93.79,93.59,93.74,13367.158373017728,39.6785,39.7505,39.6658,39.7293,13367.1584
2007-10-03 15:00:00,93.78,93.78,93.51,93.61,26400.137786710013,39.7463,39.7463,39.6319,39.6742,26400.1378
2007-10-03 15:05:00,93.58,93.88,93.57,93.83,9802.582806879667,39.6615,39.7887,39.6573,39.7675,9802.5828
2007-10-03 15:10:00,93.8,93.84,93.76,93.79,5458.256335648905,39.7548,39.7717,39.7378,39.7505,5458.2563
2007-10-03 15:15:00,93.83,93.87,93.79,93.83,4344.326471230762,39.7675,39.7844,39.7505,39.7675,4344.3265
2007-10-03 15:20:00,93.76,93.76,93.62,93.69,13255.765386575917,39.7378,39.7378,39.6785,39.7082,13255.7654
2007-10-03 15:25:00,93.69,93.69,93.6,93.63,48678.735075072895,39.7082,39.7082,39.67,39.6827,48678.7351
2007-10-03 15:30:00,93.62,93.74,93.61,93.74,14592.481223877689,39.6785,39.7293,39.6742,39.7293,14592.4812
2007-10-03 15:35:00,93.69,93.96,93.67,93.81,17265.912898481234,39.7082,39.8226,39.6997,39.759,17265.9129
2007-10-03 15:40:00,93.8,93.85,93.7,93.7,13812.730318784988,39.7548,39.776,39.7124,39.7124,13812.7303
2007-10-03 15:45:00,93.71,93.99,93.66,93.93,25508.9938951755,39.7166,39.8353,39.6954,39.8099,25508.9939
2007-10-03 15:50:00,93.96,94.0,93.85,93.96,22389.99027480469,39.8226,39.8395,39.776,39.8226,22389.9903
2007-10-03 15:55:00,93.96,94.14,93.94,93.96,46116.69638691117,39.8226,39.8989,39.8141,39.8226,46116.6964
2007-10-04 09:30:00,94.1,94.88,94.05,94.1,16820.340952713974,39.8819,40.2125,39.8607,39.8819,16820.341
2007-10-04 09:35:00,94.24,94.54,94.05,94.37,13032.979413692285,39.9413,40.0684,39.8607,39.9964,13032.9794
2007-10-04 09:40:00,94.35,94.35,94.11,94.12,14146.90927811043,39.9879,39.9879,39.8862,39.8904,14146.9093
2007-10-04 09:45:00,94.07,94.16,93.95,94.08,6794.972172950679,39.8692,39.9074,39.8183,39.8734,6794.9722
2007-10-04 09:50:00,94.07,94.39,93.87,94.38,9913.975793321482,39.8692,40.0048,39.7844,40.0006,9913.9758
2007-10-04 09:55:00,94.38,94.41,94.16,94.28,20719.09547817748,40.0006,40.0133,39.9074,39.9582,20719.0955
2007-10-04 10:00:00,94.28,94.56,94.28,94.52,31301.429190149847,39.9582,40.0769,39.9582,40.0599,31301.4292
2007-10-04 10:05:00,94.5,94.71,94.46,94.58,16597.554979830347,40.0515,40.1405,40.0345,40.0854,16597.555
2007-10-04 10:10:00,94.59,94.75,94.55,94.56,11584.870589948698,40.0896,40.1574,40.0726,40.0769,11584.8706
2007-10-04 10:15:00,94.56,94.66,94.46,94.47,27402.674664686343,40.0769,40.1193,40.0345,40.0387,27402.6747
2007-10-04 10:20:00,94.47,94.55,94.37,94.4,32860.93100033525,40.0387,40.0726,39.9964,40.0091,32860.931
2007-10-04 10:25:00,94.4,94.54,94.32,94.35,21610.239369711995,40.0091,40.0684,39.9752,39.9879,21610.2394
2007-10-04 10:30:00,94.38,94.79,94.37,94.64,25063.421949408243,40.0006,40.1744,39.9964,40.1108,25063.4219
2007-10-04 10:35:00,94.62,94.66,94.47,94.48,11027.905657739626,40.1023,40.1193,40.0387,40.043,11027.9057
2007-10-04 10:40:00,94.46,94.67,94.36,94.67,10248.154752646926,40.0345,40.1235,39.9921,40.1235,10248.1548
2007-10-04 10:45:00,94.64,94.71,94.57,94.63,12364.6214950414,40.1108,40.1405,40.0811,40.1065,12364.6215
2007-10-04 10:50:00,94.62,94.69,94.53,94.69,6460.793213625236,40.1023,40.132,40.0642,40.132,6460.7932
2007-10-04 10:55:00,94.7,94.71,94.59,94.71,6349.400227183421,40.1362,40.1405,40.0896,40.1405,6349.4002
2007-10-04 11:00:00,94.71,94.79,94.53,94.53,8354.47398313608,40.1405,40.1744,40.0642,40.0642,8354.474
2007-10-04 11:05:00,94.58,94.73,94.53,94.69,8131.688010252452,40.0854,40.1489,40.0642,40.132,8131.688
2007-10-04 11:10:00,94.72,94.74,94.59,94.69,11473.477603506884,40.1447,40.1532,40.0896,40.132,11473.4776
2007-10-04 11:15:00,94.68,94.75,94.64,94.68,17154.519912039417,40.1277,40.1574,40.1108,40.1277,17154.5199
2007-10-04 11:20:00,94.63,94.67,94.4,94.4,10470.940725530554,40.1065,40.1235,40.0091,40.0091,10470.9407
2007-10-04 11:25:00,94.4,94.48,94.03,94.03,15483.625115412202,40.0091,40.043,39.8523,39.8523,15483.6251
2007-10-04 11:30:00,94.08,94.22,94.07,94.18,12476.014481483213,39.8734,39.9328,39.8692,39.9158,12476.0145
2007-10-04 11:35:00,94.22,94.26,94.17,94.24,6126.614254299792,39.9328,39.9497,39.9116,39.9413,6126.6143
2007-10-04 11:40:00,94.26,94.29,94.14,94.17,10359.54773908874,39.9497,39.9624,39.8989,39.9116,10359.5477
2007-10-04 11:45:00,94.24,94.24,93.79,93.82,16931.73393915579,39.9413,39.9413,39.7505,39.7633,16931.7339
2007-10-04 11:50:00,93.79,93.83,93.4,93.4,21721.63235615381,39.7505,39.7675,39.5852,39.5852,21721.6324
2007-10-04 11:55:00,93.38,93.5,93.35,93.4,11250.691630623254,39.5768,39.6276,39.5641,39.5852,11250.6916
2007-10-04 12:00:00,93.4,93.45,93.24,93.29,11584.870589948698,39.5852,39.6064,39.5174,39.5386,11584.8706
2007-10-04 12:05:00,93.27,93.29,93.18,93.18,8911.438915345152,39.5301,39.5386,39.492,39.492,8911.4389
2007-10-04 12:10:00,93.2,93.24,93.04,93.19,9691.189820437854,39.5005,39.5174,39.4327,39.4962,9691.1898
2007-10-04 12:15:00,93.17,93.58,93.16,93.58,15706.41108829583,39.4878,39.6615,39.4835,39.6615,15706.4111
2007-10-04 12:20:00,93.56,93.64,93.39,93.43,9579.79683399604,39.6531,39.687,39.581,39.598,9579.7968
2007-10-04 12:25:00,93.46,93.5,93.41,93.44,4678.505430556205,39.6107,39.6276,39.5895,39.6022,4678.5054
2007-10-04 12:30:00,93.47,93.55,93.41,93.52,9913.975793321482,39.6149,39.6488,39.5895,39.6361,9913.9758
2007-10-04 12:35:00,93.52,93.52,93.35,93.52,5792.435294974349,39.6361,39.6361,39.5641,39.6361,5792.4353
2007-10-04 12:40:00,93.52,93.52,93.44,93.51,6238.007240741606,39.6361,39.6361,39.6022,39.6319,6238.0072
2007-10-04 12:45:00,93.5,93.69,93.45,93.5,17600.091857806678,39.6276,39.7082,39.6064,39.6276,17600.0919
2007-10-04 12:50:00,93.54,93.69,93.54,93.69,5792.435294974349,39.6446,39.7082,39.6446,39.7082,5792.4353
2007-10-04 12:55:00,93.69,93.7,93.55,93.62,5569.6493220907205,39.7082,39.7124,39.6488,39.6785,5569.6493
2007-10-04 13:00:00,93.59,93.69,93.59,93.65,6460.793213625236,39.6658,39.7082,39.6658,39.6912,6460.7932
2007-10-04 13:05:00,93.67,93.89,93.47,93.89,19159.59366799208,39.6997,39.7929,39.6149,39.7929,19159.5937
2007-10-04 13:10:00,93.88,94.14,93.83,94.14,14703.874210319502,39.7887,39.8989,39.7675,39.8989,14703.8742
2007-10-04 13:15:00,94.13,94.21,94.06,94.16,17154.519912039417,39.8946,39.9285,39.865,39.9074,17154.5199
2007-10-04 13:20:00,94.18,94.34,94.05,94.3,22946.95520701377,39.9158,39.9836,39.8607,39.9667,22946.9552
2007-10-04 13:25:00,94.26,94.44,94.26,94.39,7908.902037368823,39.9497,40.026,39.9497,40.0048,7908.902
2007-10-04 13:30:00,94.4,94.52,94.32,94.47,9913.975793321482,40.0091,40.0599,39.9752,40.0387,9913.9758
2007-10-04 13:35:00,94.53,94.76,94.49,94.7,11696.263576390513,40.0642,40.1616,40.0472,40.1362,11696.2636
2007-10-04 13:40:00,94.73,94.79,94.68,94.72,6238.007240741606,40.1489,40.1744,40.1277,40.1447,6238.0072
2007-10-04 13:45:00,94.77,94.78,94.55,94.58,9913.975793321482,40.1659,40.1701,40.0726,40.0854,9913.9758
2007-10-04 13:50:00,94.62,94.69,94.57,94.66,21610.239369711995,40.1023,40.132,40.0811,40.1193,21610.2394
2007-10-04 13:55:00,94.66,94.66,94.51,94.55,17711.48484424849,40.1193,40.1193,40.0557,40.0726,17711.4848
2007-10-04 14:00:00,94.56,94.73,94.49,94.73,5681.042308532535,40.0769,40.1489,40.0472,40.1489,5681.0423
2007-10-04 14:05:00,94.73,95.03,94.72,94.98,11473.477603506884,40.1489,40.2761,40.1447,40.2549,11473.4776
2007-10-04 14:10:00,94.98,95.07,94.92,94.93,12921.586427250471,40.2549,40.293,40.2295,40.2337,12921.5864
2007-10-04 14:15:00,94.93,94.95,94.75,94.75,8465.866969577895,40.2337,40.2422,40.1574,40.1574,8465.867
2007-10-04 14:20:00,94.78,94.81,94.68,94.69,9579.79683399604,40.1701,40.1828,40.1277,40.132,9579.7968
2007-10-04 14:25:00,94.67,94.67,94.55,94.55,7240.544118717937,40.1235,40.1235,40.0726,40.0726,7240.5441
2007-10-04 14:30:00,94.53,94.57,94.43,94.5,14592.481223877689,40.0642,40.0811,40.0218,40.0515,14592.4812
2007-10-04 14:35:00,94.5,94.51,94.37,94.41,18045.66380357393,40.0515,40.0557,39.9964,40.0133,18045.6638
2007-10-04 14:40:00,94.42,94.42,94.27,94.27,7574.723078043379,40.0175,40.0175,39.954,39.954,7574.7231
2007-10-04 14:45:00,94.31,94.63,94.27,94.56,11584.870589948698,39.9709,40.1065,39.954,40.0769,11584.8706
2007-10-04 14:50:00,94.64,94.75,94.57,94.69,10693.726698414182,40.1108,40.1574,40.0811,40.132,10693.7267
2007-10-04 14:55:00,94.68,94.75,94.57,94.59,11807.656562832326,40.1277,40.1574,40.0811,40.0896,11807.6566
2007-10-04 15:00:00,94.57,94.65,94.56,94.62,6349.400227183421,40.0811,40.115,40.0769,40.1023,6349.4002
2007-10-04 15:05:00,94.61,94.66,94.51,94.58,15372.232128970389,40.0981,40.1193,40.0557,40.0854,15372.2321
2007-10-04 15:10:00,94.57,94.68,94.5,94.53,13812.730318784988,40.0811,40.1277,40.0515,40.0642,13812.7303
2007-10-04 15:15:00,94.55,94.58,94.45,94.53,7686.116064485194,40.0726,40.0854,40.0303,40.0642,7686.1161
2007-10-04 15:20:00,94.49,94.58,94.42,94.43,14815.267196761317,40.0472,40.0854,40.0175,40.0218,14815.2672
2007-10-04 15:25:00,94.41,94.44,94.39,94.42,4678.505430556205,40.0133,40.026,40.0048,40.0175,4678.5054
2007-10-04 15:30:00,94.41,94.66,94.4,94.66,18825.414708666634,40.0133,40.1193,40.0091,40.1193,18825.4147
2007-10-04 15:35:00,94.65,94.78,94.54,94.76,11473.477603506884,40.115,40.1701,40.0684,40.1616,11473.4776
2007-10-04 15:40:00,94.76,95.19,94.75,95.12,53357.2405056291,40.1616,40.3439,40.1574,40.3142,53357.2405
2007-10-04 15:45:00,95.1,95.26,95.07,95.24,33752.074891869765,40.3057,40.3736,40.293,40.3651,33752.0749
2007-10-04 15:50:00,95.21,95.26,95.14,95.21,26734.316746035456,40.3524,40.3736,40.3227,40.3524,26734.3167
2007-10-04 15:55:00,95.22,95.65,95.2,95.54,69732.00951257582,40.3566,40.5389,40.3481,40.4922,69732.0095
2007-10-05 09:30:00,95.83,97.03,95.83,97.03,34309.039824078834,40.6151,41.1237,40.6151,41.1237,34309.0398
2007-10-05 09:35:00,96.99,97.4,96.55,97.39,65276.29005490324,41.1068,41.2805,40.9203,41.2763,65276.2901
2007-10-05 09:40:00,97.38,97.85,97.38,97.65,32749.538013893434,41.2721,41.4713,41.2721,41.3865,32749.538
2007-10-05 09:45:00,97.63,97.66,97.18,97.28,37428.04344444964,41.378,41.3907,41.1873,41.2297,37428.0434
2007-10-05 09:50:00,97.28,97.38,97.05,97.21,29964.71335284808,41.2297,41.2721,41.1322,41.2,29964.7134
2007-10-05 09:55:00,97.2,97.21,96.97,97.06,15372.232128970389,41.1958,41.2,41.0983,41.1364,15372.2321
2007-10-05 10:00:00,97.09,97.1,96.86,96.95,31858.39412235892,41.1492,41.1534,41.0517,41.0898,31858.3941
2007-10-05 10:05:00,96.96,96.96,96.56,96.7,23949.49208499009,41.0941,41.0941,40.9245,40.9839,23949.4921
2007-10-05 10:10:00,96.68,96.68,96.37,96.47,25174.814935850056,40.9754,40.9754,40.844,40.8864,25174.8149
2007-10-05 10:15:00,96.52,96.52,96.12,96.12,11696.263576390513,40.9076,40.9076,40.738,40.738,11696.2636
2007-10-05 10:20:00,96.16,96.16,95.67,95.69,21164.66742394474,40.755,40.755,40.5473,40.5558,21164.6674
2007-10-05 10:25:00,95.69,95.74,95.28,95.35,116182.88485881242,40.5558,40.577,40.382,40.4117,116182.8849
2007-10-05 10:30:00,95.34,95.7,95.27,95.66,18268.44977645756,40.4075,40.56,40.3778,40.5431,18268.4498
2007-10-05 10:35:00,95.7,95.85,95.61,95.79,12141.83552215777,40.56,40.6236,40.5219,40.5982,12141.8355
2007-10-05 10:40:00,95.79,95.79,95.35,95.39,21387.453396828365,40.5982,40.5982,40.4117,40.4287,21387.4534
2007-10-05 10:45:00,95.39,95.61,95.37,95.43,20384.916518852035,40.4287,40.5219,40.4202,40.4456,20384.9165
2007-10-05 10:50:00,95.49,95.59,95.38,95.52,12921.586427250471,40.471,40.5134,40.4244,40.4838,12921.5864
2007-10-05 10:55:00,95.54,95.63,95.45,95.59,12364.6214950414,40.4922,40.5304,40.4541,40.5134,12364.6215
2007-10-05 11:00:00,95.62,95.96,95.59,95.91,14369.695250994058,40.5261,40.6702,40.5134,40.649,14369.6953
2007-10-05 11:05:00,95.83,95.88,95.53,95.56,20050.73755952659,40.6151,40.6363,40.488,40.5007,20050.7376
2007-10-05 11:10:00,95.6,95.72,95.44,95.64,8354.47398313608,40.5177,40.5685,40.4498,40.5346,8354.474
2007-10-05 11:15:00,95.72,95.95,95.69,95.91,11919.04954927414,40.5685,40.666,40.5558,40.649,11919.0495
2007-10-05 11:20:00,95.94,96.07,95.94,95.99,11139.29864418144,40.6618,40.7169,40.6618,40.683,11139.2986
2007-10-05 11:25:00,95.99,96.02,95.88,95.91,7463.330091601565,40.683,40.6957,40.6363,40.649,7463.3301
2007-10-05 11:30:00,95.94,96.02,95.88,95.98,7351.937105159751,40.6618,40.6957,40.6363,40.6787,7351.9371
2007-10-05 11:35:00,96.02,96.34,95.75,96.34,36314.113580031495,40.6957,40.8313,40.5812,40.8313,36314.1136
2007-10-05 11:40:00,96.34,96.45,96.31,96.45,10582.33371197237,40.8313,40.8779,40.8186,40.8779,10582.3337
2007-10-05 11:45:00,96.42,96.49,96.28,96.28,8131.688010252452,40.8652,40.8949,40.8059,40.8059,8131.688
2007-10-05 11:50:00,96.3,96.5,96.3,96.48,13144.3724001341,40.8143,40.8991,40.8143,40.8906,13144.3724
2007-10-05 11:55:00,96.49,96.54,96.4,96.51,10136.76176620511,40.8949,40.9161,40.8567,40.9033,10136.7618
2007-10-05 12:00:00,96.43,96.49,96.31,96.33,256649.4407619404,40.8694,40.8949,40.8186,40.8271,256649.4408
2007-10-05 12:05:00,96.3,96.31,96.03,96.14,20719.09547817748,40.8143,40.8186,40.6999,40.7465,20719.0955
2007-10-05 12:10:00,96.12,96.28,96.0,96.28,13589.944345901358,40.738,40.8059,40.6872,40.8059,13589.9443
2007-10-05 12:15:00,96.24,96.33,96.24,96.28,3564.575566138061,40.7889,40.8271,40.7889,40.8059,3564.5756
2007-10-05 12:20:00,96.28,96.41,96.27,96.37,6349.400227183421,40.8059,40.861,40.8016,40.844,6349.4002
2007-10-05 12:25:00,96.32,96.44,96.32,96.37,8243.080996694265,40.8228,40.8737,40.8228,40.844,8243.081
2007-10-05 12:30:00,96.42,96.54,96.33,96.51,7908.902037368823,40.8652,40.9161,40.8271,40.9033,7908.902
2007-10-05 12:35:00,96.47,96.51,96.44,96.51,6015.221267857978,40.8864,40.9033,40.8737,40.9033,6015.2213
2007-10-05 12:40:00,96.54,96.57,96.41,96.41,5458.256335648905,40.9161,40.9288,40.861,40.861,5458.2563
2007-10-05 12:45:00,96.36,96.37,96.25,96.25,3564.575566138061,40.8398,40.844,40.7931,40.7931,3564.5756
2007-10-05 12:50:00,96.26,96.27,96.11,96.12,3119.003620370803,40.7974,40.8016,40.7338,40.738,3119.0036
2007-10-05 12:55:00,96.1,96.27,96.09,96.09,8688.652942461524,40.7296,40.8016,40.7253,40.7253,8688.6529
2007-10-05 13:00:00,96.06,96.08,95.98,96.02,4121.540498347133,40.7126,40.7211,40.6787,40.6957,4121.5405
2007-10-05 13:05:00,95.98,95.98,95.61,95.64,10248.154752646926,40.6787,40.6787,40.5219,40.5346,10248.1548
2007-10-05 13:10:00,95.67,95.88,95.67,95.84,7129.151132276122,40.5473,40.6363,40.5473,40.6194,7129.1511
2007-10-05 13:15:00,95.84,96.0,95.81,95.98,5346.863349207091,40.6194,40.6872,40.6067,40.6787,5346.8633
2007-10-05 13:20:00,95.98,95.98,95.68,95.69,10805.119684855998,40.6787,40.6787,40.5516,40.5558,10805.1197
2007-10-05 13:25:00,95.72,95.82,95.63,95.77,15817.804074737644,40.5685,40.6109,40.5304,40.5897,15817.8041
2007-10-05 13:30:00,95.72,96.0,95.72,95.96,11919.04954927414,40.5685,40.6872,40.5685,40.6702,11919.0495
2007-10-05 13:35:00,95.98,96.16,95.89,96.16,15595.018101854015,40.6787,40.755,40.6406,40.755,15595.0181
2007-10-05 13:40:00,96.15,96.3,96.11,96.16,14592.481223877689,40.7508,40.8143,40.7338,40.755,14592.4812
2007-10-05 13:45:00,96.12,96.15,95.94,96.03,13478.551359459543,40.738,40.7508,40.6618,40.6999,13478.5514
2007-10-05 13:50:00,96.05,96.15,96.03,96.08,11696.263576390513,40.7084,40.7508,40.6999,40.7211,11696.2636
2007-10-05 13:55:00,96.1,96.14,96.02,96.06,7240.544118717937,40.7296,40.7465,40.6957,40.7126,7240.5441
2007-10-05 14:00:00,96.08,96.24,96.06,96.13,22835.562220571952,40.7211,40.7889,40.7126,40.7423,22835.5622
2007-10-05 14:05:00,96.16,96.19,95.99,96.03,13924.1233052268,40.755,40.7677,40.683,40.6999,13924.1233
2007-10-05 14:10:00,96.03,96.03,95.89,95.89,10916.51267129781,40.6999,40.6999,40.6406,40.6406,10916.5127
2007-10-05 14:15:00,95.9,96.02,95.9,95.94,9579.79683399604,40.6448,40.6957,40.6448,40.6618,9579.7968
2007-10-05 14:20:00,95.92,96.18,95.92,96.04,15595.018101854015,40.6533,40.7635,40.6533,40.7041,15595.0181
2007-10-05 14:25:00,96.04,96.11,95.99,96.02,6238.007240741606,40.7041,40.7338,40.683,40.6957,6238.0072
2007-10-05 14:30:00,95.99,96.03,95.89,95.94,10582.33371197237,40.683,40.6999,40.6406,40.6618,10582.3337
2007-10-05 14:35:00,95.95,96.06,95.89,96.02,10693.726698414182,40.666,40.7126,40.6406,40.6957,10693.7267
2007-10-05 14:40:00,96.06,96.18,96.02,96.06,11362.08461706507,40.7126,40.7635,40.6957,40.7126,11362.0846
2007-10-05 14:45:00,96.07,96.07,95.89,95.91,9802.582806879667,40.7169,40.7169,40.6406,40.649,9802.5828
2007-10-05 14:50:00,95.94,96.06,95.93,96.02,12141.83552215777,40.6618,40.7126,40.6575,40.6957,12141.8355
2007-10-05 14:55:00,96.03,96.19,95.9,96.19,21833.02534259562,40.6999,40.7677,40.6448,40.7677,21833.0253
2007-10-05 15:00:00,96.19,96.62,96.18,96.55,28405.21154266268,40.7677,40.95,40.7635,40.9203,28405.2115
2007-10-05 15:05:00,96.55,96.74,96.51,96.62,17154.519912039417,40.9203,41.0008,40.9033,40.95,17154.5199
2007-10-05 15:10:00,96.59,96.77,96.57,96.67,19159.59366799208,40.9372,41.0135,40.9288,40.9712,19159.5937
2007-10-05 15:15:00,96.71,96.85,96.65,96.78,22167.204301921065,40.9881,41.0474,40.9627,41.0178,22167.2043
2007-10-05 15:20:00,96.77,96.77,96.45,96.47,21053.27443750292,41.0135,41.0135,40.8779,40.8864,21053.2744
2007-10-05 15:25:00,96.47,96.58,96.46,96.48,26288.7448002682,40.8864,40.933,40.8821,40.8906,26288.7448
2007-10-05 15:30:00,96.51,96.51,96.22,96.24,52131.91765476914,40.9033,40.9033,40.7804,40.7889,52131.9177
2007-10-05 15:35:00,96.24,96.35,96.2,96.33,42106.54887500584,40.7889,40.8355,40.772,40.8271,42106.5489
2007-10-05 15:40:00,96.32,96.4,96.12,96.4,54916.7423158145,40.8228,40.8567,40.738,40.8567,54916.7423
2007-10-05 15:45:00,96.4,96.95,96.39,96.85,97134.68417726216,40.8567,41.0898,40.8525,41.0474,97134.6842
2007-10-05 15:50:00,96.85,97.27,96.82,97.22,116294.27784525424,41.0474,41.2254,41.0347,41.2043,116294.2778
2007-10-05 15:55:00,97.21,97.36,97.14,97.34,145033.66834724235,41.2,41.2636,41.1703,41.2551,145033.6683
2007-10-08 09:30:00,96.33,96.33,96.32,96.32,334.1789593254432,40.8271,40.8271,40.8228,40.8228,334.179
2007-10-08 09:35:00,95.98,95.98,94.18,94.75,161519.8303406309,40.6787,40.6787,39.9158,40.1574,161519.8303
2007-10-08 09:40:00,94.65,95.35,94.26,95.19,31858.39412235892,40.115,40.4117,39.9497,40.3439,31858.3941
2007-10-08 09:45:00,95.15,95.2,94.76,94.86,20719.09547817748,40.3269,40.3481,40.1616,40.204,20719.0955
2007-10-08 09:50:00,94.86,95.19,94.79,95.12,34086.25385119521,40.204,40.3439,40.1744,40.3142,34086.2539
2007-10-08 09:55:00,95.12,95.25,94.95,94.95,24506.45701719917,40.3142,40.3693,40.2422,40.2422,24506.457
2007-10-08 10:00:00,94.95,95.01,94.79,94.86,27291.28167824453,40.2422,40.2676,40.1744,40.204,27291.2817
2007-10-08 10:05:00,94.75,95.1,94.75,94.92,35311.576702055165,40.1574,40.3057,40.1574,40.2295,35311.5767
2007-10-08 10:10:00,94.95,95.03,94.82,94.93,27291.28167824453,40.2422,40.2761,40.1871,40.2337,27291.2817
2007-10-08 10:15:00,94.84,95.06,94.66,94.97,24172.27805787373,40.1956,40.2888,40.1193,40.2506,24172.2781
2007-10-08 10:20:00,94.98,95.24,94.87,94.89,19159.59366799208,40.2549,40.3651,40.2083,40.2167,19159.5937
2007-10-08 10:25:00,94.84,94.96,94.68,94.82,11807.656562832326,40.1956,40.2464,40.1277,40.1871,11807.6566
2007-10-08 10:30:00,94.8,94.96,94.8,94.96,9134.22488822878,40.1786,40.2464,40.1786,40.2464,9134.2249
2007-10-08 10:35:00,94.96,94.98,94.71,94.82,10470.940725530554,40.2464,40.2549,40.1405,40.1871,10470.9407
2007-10-08 10:40:00,94.83,94.84,94.75,94.84,21944.41832903744,40.1913,40.1956,40.1574,40.1956,21944.4183
2007-10-08 10:45:00,94.82,94.9,94.79,94.8,9022.831901786967,40.1871,40.221,40.1744,40.1786,9022.8319
2007-10-08 10:50:00,94.84,94.89,94.75,94.84,18045.66380357393,40.1956,40.2167,40.1574,40.1956,18045.6638
2007-10-08 10:55:00,94.82,94.9,94.68,94.82,22278.59728836288,40.1871,40.221,40.1277,40.1871,22278.5973
2007-10-08 11:00:00,94.86,94.86,94.68,94.72,13255.765386575917,40.204,40.204,40.1277,40.1447,13255.7654
2007-10-08 11:05:00,94.71,94.75,94.44,94.48,14258.302264552243,40.1405,40.1574,40.026,40.043,14258.3023
2007-10-08 11:10:00,94.52,94.74,94.48,94.7,12476.014481483213,40.0599,40.1532,40.043,40.1362,12476.0145
2007-10-08 11:15:00,94.7,94.71,94.44,94.54,24395.06403075736,40.1362,40.1405,40.026,40.0684,24395.064
2007-10-08 11:20:00,94.58,94.58,94.49,94.57,6572.18620006705,40.0854,40.0854,40.0472,40.0811,6572.1862
2007-10-08 11:25:00,94.56,94.61,94.39,94.46,16931.73393915579,40.0769,40.0981,40.0048,40.0345,16931.7339
2007-10-08 11:30:00,94.48,94.56,94.35,94.38,7686.116064485194,40.043,40.0769,39.9879,40.0006,7686.1161
2007-10-08 11:35:00,94.41,94.48,94.38,94.43,5346.863349207091,40.0133,40.043,40.0006,40.0218,5346.8633
2007-10-08 11:40:00,94.44,94.51,94.31,94.43,15483.625115412202,40.026,40.0557,39.9709,40.0218,15483.6251
2007-10-08 11:45:00,94.42,94.5,94.31,94.4,15372.232128970389,40.0175,40.0515,39.9709,40.0091,15372.2321
2007-10-08 11:50:00,94.42,94.6,94.42,94.55,13924.1233052268,40.0175,40.0938,40.0175,40.0726,13924.1233
2007-10-08 11:55:00,94.61,94.65,94.44,94.44,11027.905657739626,40.0981,40.115,40.026,40.026,11027.9057
2007-10-08 12:00:00,94.44,94.54,94.44,94.46,3230.396606812618,40.026,40.0684,40.026,40.0345,3230.3966
2007-10-08 12:05:00,94.43,94.56,94.43,94.49,4010.1475119053184,40.0218,40.0769,40.0218,40.0472,4010.1475
2007-10-08 12:10:00,94.49,94.54,94.45,94.49,5569.6493220907205,40.0472,40.0684,40.0303,40.0472,5569.6493
2007-10-08 12:15:00,94.49,94.49,94.36,94.36,12476.014481483213,40.0472,40.0472,39.9921,39.9921,12476.0145
2007-10-08 12:20:00,94.38,94.49,94.36,94.39,10359.54773908874,40.0006,40.0472,39.9921,40.0048,10359.5477
2007-10-08 12:25:00,94.44,94.46,94.4,94.46,6572.18620006705,40.026,40.0345,40.0091,40.0345,6572.1862
2007-10-08 12:30:00,94.44,94.52,94.42,94.46,23838.09909854828,40.026,40.0599,40.0175,40.0345,23838.0991
2007-10-08 12:35:00,94.43,94.57,94.43,94.5,2896.2176474871744,40.0218,40.0811,40.0218,40.0515,2896.2176
2007-10-08 12:40:00,94.53,94.62,94.53,94.6,8465.866969577895,40.0642,40.1023,40.0642,40.0938,8465.867
2007-10-08 12:45:00,94.58,94.58,94.5,94.54,5346.863349207091,40.0854,40.0854,40.0515,40.0684,5346.8633
2007-10-08 12:50:00,94.5,94.54,94.48,94.49,2227.859728836288,40.0515,40.0684,40.043,40.0472,2227.8597
2007-10-08 12:55:00,94.53,94.59,94.48,94.58,4678.505430556205,40.0642,40.0896,40.043,40.0854,4678.5054
2007-10-08 13:00:00,94.5,94.61,94.45,94.61,3453.182579696246,40.0515,40.0981,40.0303,40.0981,3453.1826
2007-10-08 13:05:00,94.58,94.7,94.51,94.7,6906.365159392493,40.0854,40.1362,40.0557,40.1362,6906.3652
2007-10-08 13:10:00,94.67,94.75,94.66,94.73,4344.326471230762,40.1235,40.1574,40.1193,40.1489,4344.3265
2007-10-08 13:15:00,94.75,94.84,94.69,94.69,7129.151132276122,40.1574,40.1956,40.132,40.132,7129.1511
2007-10-08 13:20:00,94.71,94.8,94.69,94.77,7908.902037368823,40.1405,40.1786,40.132,40.1659,7908.902
2007-10-08 13:25:00,94.71,94.75,94.68,94.69,1559.5018101854016,40.1405,40.1574,40.1277,40.132,1559.5018
2007-10-08 13:30:00,94.73,94.78,94.7,94.78,3564.575566138061,40.1489,40.1701,40.1362,40.1701,3564.5756
2007-10-08 13:35:00,94.76,94.84,94.71,94.77,5681.042308532535,40.1616,40.1956,40.1405,40.1659,5681.0423
2007-10-08 13:40:00,94.76,94.91,94.69,94.91,14815.267196761317,40.1616,40.2252,40.132,40.2252,14815.2672
2007-10-08 13:45:00,94.9,95.01,94.8,94.87,11362.08461706507,40.221,40.2676,40.1786,40.2083,11362.0846
2007-10-08 13:50:00,94.9,94.97,94.81,94.81,10916.51267129781,40.221,40.2506,40.1828,40.1828,10916.5127
2007-10-08 13:55:00,94.81,94.99,94.78,94.86,8354.47398313608,40.1828,40.2591,40.1701,40.204,8354.474
2007-10-08 14:00:00,94.86,94.93,94.86,94.93,10136.76176620511,40.204,40.2337,40.204,40.2337,10136.7618
2007-10-08 14:05:00,94.93,94.99,94.89,94.99,7240.544118717937,40.2337,40.2591,40.2167,40.2591,7240.5441
2007-10-08 14:10:00,94.97,94.97,94.86,94.93,10693.726698414182,40.2506,40.2506,40.204,40.2337,10693.7267
2007-10-08 14:15:00,94.93,95.09,94.89,95.03,13367.158373017728,40.2337,40.3015,40.2167,40.2761,13367.1584
2007-10-08 14:20:00,95.0,95.1,94.9,94.97,12587.407467925028,40.2634,40.3057,40.221,40.2506,12587.4075
2007-10-08 14:25:00,94.99,95.04,94.87,95.0,10136.76176620511,40.2591,40.2803,40.2083,40.2634,10136.7618
2007-10-08 14:30:00,95.03,95.13,94.93,95.13,9468.403847554224,40.2761,40.3185,40.2337,40.3185,9468.4038
2007-10-08 14:35:00,95.12,95.18,95.06,95.15,33974.86086475339,40.3142,40.3397,40.2888,40.3269,33974.8609
2007-10-08 14:40:00,95.16,95.23,94.94,94.98,8911.438915345152,40.3312,40.3608,40.2379,40.2549,8911.4389
2007-10-08 14:45:00,95.02,95.15,95.0,95.08,11473.477603506884,40.2718,40.3269,40.2634,40.2973,11473.4776
2007-10-08 14:50:00,95.1,95.17,94.99,95.1,10136.76176620511,40.3057,40.3354,40.2591,40.3057,10136.7618
2007-10-08 14:55:00,95.06,95.07,94.92,95.05,13701.337332343172,40.2888,40.293,40.2295,40.2846,13701.3373
2007-10-08 15:00:00,95.05,95.05,94.92,94.92,7574.723078043379,40.2846,40.2846,40.2295,40.2295,7574.7231
2007-10-08 15:05:00,94.92,94.94,94.87,94.87,7017.758145834308,40.2295,40.2379,40.2083,40.2083,7017.7581
2007-10-08 15:10:00,94.9,95.01,94.88,94.95,15483.625115412202,40.221,40.2676,40.2125,40.2422,15483.6251
2007-10-08 15:15:00,95.0,95.02,94.9,94.91,10693.726698414182,40.2634,40.2718,40.221,40.2252,10693.7267
2007-10-08 15:20:00,94.93,95.01,94.84,94.93,11362.08461706507,40.2337,40.2676,40.1956,40.2337,11362.0846
2007-10-08 15:25:00,94.92,94.95,94.82,94.82,20273.52353241022,40.2295,40.2422,40.1871,40.1871,20273.5235
2007-10-08 15:30:00,94.85,94.91,94.73,94.81,21610.239369711995,40.1998,40.2252,40.1489,40.1828,21610.2394
2007-10-08 15:35:00,94.78,94.9,94.75,94.87,22724.16923413014,40.1701,40.221,40.1574,40.2083,22724.1692
2007-10-08 15:40:00,94.82,94.9,94.73,94.83,19605.16561375933,40.1871,40.221,40.1489,40.1913,19605.1656
2007-10-08 15:45:00,94.82,94.87,94.75,94.82,22612.776247688325,40.1871,40.2083,40.1574,40.1871,22612.7762
2007-10-08 15:50:00,94.79,94.86,94.62,94.7,32415.35905456799,40.1744,40.204,40.1023,40.1362,32415.3591
2007-10-08 15:55:00,94.68,94.88,94.66,94.88,58481.31788195256,40.1277,40.2125,40.1193,40.2125,58481.3179
2007-10-09 09:30:00,94.95,95.58,94.71,94.72,35311.576702055165,40.2422,40.5092,40.1405,40.1447,35311.5767
2007-10-09 09:35:00,94.76,94.88,94.68,94.74,14146.90927811043,40.1616,40.2125,40.1277,40.1532,14146.9093
2007-10-09 09:40:00,94.75,94.75,94.38,94.49,14703.874210319502,40.1574,40.1574,40.0006,40.0472,14703.8742
2007-10-09 09:45:00,94.48,94.8,94.4,94.42,14258.302264552243,40.043,40.1786,40.0091,40.0175,14258.3023
2007-10-09 09:50:00,94.44,94.54,94.17,94.17,18714.02172222482,40.026,40.0684,39.9116,39.9116,18714.0217
2007-10-09 09:55:00,94.17,94.21,94.06,94.14,10805.119684855998,39.9116,39.9285,39.865,39.8989,10805.1197
2007-10-09 10:00:00,94.14,94.44,94.08,94.35,18936.807695108448,39.8989,40.026,39.8734,39.9879,18936.8077
2007-10-09 10:05:00,94.35,94.42,94.23,94.34,13701.337332343172,39.9879,40.0175,39.937,39.9836,13701.3373
2007-10-09 10:10:00,94.38,94.41,94.05,94.11,22835.562220571952,40.0006,40.0133,39.8607,39.8862,22835.5622
2007-10-09 10:15:00,94.11,94.25,93.84,93.89,24506.45701719917,39.8862,39.9455,39.7717,39.7929,24506.457
2007-10-09 10:20:00,93.96,94.13,93.94,94.0,17822.877830690304,39.8226,39.8946,39.8141,39.8395,17822.8778
2007-10-09 10:25:00,94.03,94.03,93.48,93.54,20384.916518852035,39.8523,39.8523,39.6192,39.6446,20384.9165
2007-10-09 10:30:00,93.54,93.72,93.48,93.69,17934.270817132117,39.6446,39.7209,39.6192,39.7082,17934.2708
2007-10-09 10:35:00,93.69,93.74,93.4,93.44,20607.702491735665,39.7082,39.7293,39.5852,39.6022,20607.7025
2007-10-09 10:40:00,93.44,93.5,93.37,93.43,13701.337332343172,39.6022,39.6276,39.5725,39.598,13701.3373
2007-10-09 10:45:00,93.43,93.61,93.43,93.5,10805.119684855998,39.598,39.6742,39.598,39.6276,10805.1197
2007-10-09 10:50:00,93.49,93.7,93.48,93.64,17711.48484424849,39.6234,39.7124,39.6192,39.687,17711.4848
2007-10-09 10:55:00,93.62,93.79,93.6,93.75,16151.983034063089,39.6785,39.7505,39.67,39.7336,16151.983
2007-10-09 11:00:00,93.77,93.95,93.74,93.87,17265.912898481234,39.7421,39.8183,39.7293,39.7844,17265.9129
2007-10-09 11:05:00,93.87,93.88,93.71,93.79,18045.66380357393,39.7844,39.7887,39.7166,39.7505,18045.6638
2007-10-09 11:10:00,93.84,93.84,93.77,93.81,31301.429190149847,39.7717,39.7717,39.7421,39.759,31301.4292
2007-10-09 11:15:00,93.81,93.86,93.79,93.82,25731.77986805913,39.759,39.7802,39.7505,39.7633,25731.7799
2007-10-09 11:20:00,93.84,94.03,93.81,93.98,16597.554979830347,39.7717,39.8523,39.759,39.8311,16597.555
2007-10-09 11:25:00,93.96,94.16,93.88,94.03,21721.63235615381,39.8226,39.9074,39.7887,39.8523,21721.6324
2007-10-09 11:30:00,94.01,94.04,93.82,93.94,20830.48846461929,39.8438,39.8565,39.7633,39.8141,20830.4885
2007-10-09 11:35:00,93.9,94.06,93.81,93.87,15260.839142528574,39.7972,39.865,39.759,39.7844,15260.8391
2007-10-09 11:40:00,93.87,93.87,93.6,93.67,13589.944345901358,39.7844,39.7844,39.67,39.6997,13589.9443
2007-10-09 11:45:00,93.67,93.67,93.55,93.55,9245.617874670595,39.6997,39.6997,39.6488,39.6488,9245.6179
2007-10-09 11:50:00,93.58,93.7,93.58,93.6,14258.302264552243,39.6615,39.7124,39.6615,39.67,14258.3023
2007-10-09 11:55:00,93.6,93.68,93.59,93.67,12364.6214950414,39.67,39.7039,39.6658,39.6997,12364.6215
2007-10-09 12:00:00,93.66,93.68,93.55,93.58,13812.730318784988,39.6954,39.7039,39.6488,39.6615,13812.7303
2007-10-09 12:05:00,93.59,93.62,93.51,93.56,16708.94796627216,39.6658,39.6785,39.6319,39.6531,16708.948
2007-10-09 12:10:00,93.56,93.56,93.45,93.5,15260.839142528574,39.6531,39.6531,39.6064,39.6276,15260.8391
2007-10-09 12:15:00,93.52,93.52,93.47,93.5,7797.509050927008,39.6361,39.6361,39.6149,39.6276,7797.5091
2007-10-09 12:20:00,93.48,93.49,93.41,93.42,10805.119684855998,39.6192,39.6234,39.5895,39.5937,10805.1197
2007-10-09 12:25:00,93.42,93.42,93.36,93.37,14703.874210319502,39.5937,39.5937,39.5683,39.5725,14703.8742
2007-10-09 12:30:00,93.38,93.39,93.14,93.16,17600.091857806678,39.5768,39.581,39.475,39.4835,17600.0919
2007-10-09 12:35:00,93.16,93.36,93.1,93.36,16597.554979830347,39.4835,39.5683,39.4581,39.5683,16597.555
2007-10-09 12:40:00,93.35,93.36,93.34,93.34,14592.481223877689,39.5641,39.5683,39.5598,39.5598,14592.4812
2007-10-09 12:45:00,93.35,93.52,93.28,93.48,21387.453396828365,39.5641,39.6361,39.5344,39.6192,21387.4534
2007-10-09 12:50:00,93.48,93.51,93.43,93.43,18045.66380357393,39.6192,39.6319,39.598,39.598,18045.6638
2007-10-09 12:55:00,93.42,93.61,93.42,93.56,20384.916518852035,39.5937,39.6742,39.5937,39.6531,20384.9165
2007-10-09 13:00:00,93.55,93.59,93.51,93.59,7908.902037368823,39.6488,39.6658,39.6319,39.6658,7908.902
2007-10-09 13:05:00,93.59,93.63,93.56,93.63,10916.51267129781,39.6658,39.6827,39.6531,39.6827,10916.5127
2007-10-09 13:10:00,93.64,93.67,93.62,93.63,6126.614254299792,39.687,39.6997,39.6785,39.6827,6126.6143
2007-10-09 13:15:00,93.61,93.65,93.52,93.52,10136.76176620511,39.6742,39.6912,39.6361,39.6361,10136.7618
2007-10-09 13:20:00,93.52,93.52,93.24,93.24,15149.446156086758,39.6361,39.6361,39.5174,39.5174,15149.4462
2007-10-09 13:25:00,93.29,93.42,93.25,93.27,19270.98665443389,39.5386,39.5937,39.5217,39.5301,19270.9867
2007-10-09 13:30:00,93.27,93.38,93.26,93.34,14146.90927811043,39.5301,39.5768,39.5259,39.5598,14146.9093
2007-10-09 13:35:00,93.35,93.35,93.26,93.28,8577.259956019709,39.5641,39.5641,39.5259,39.5344,8577.26
2007-10-09 13:40:00,93.27,93.35,93.25,93.29,7017.758145834308,39.5301,39.5641,39.5217,39.5386,7017.7581
2007-10-09 13:45:00,93.29,93.5,93.29,93.43,22835.562220571952,39.5386,39.6276,39.5386,39.598,22835.5622
2007-10-09 13:50:00,93.4,93.43,93.37,93.38,11139.29864418144,39.5852,39.598,39.5725,39.5768,11139.2986
2007-10-09 13:55:00,93.41,93.42,93.35,93.35,11362.08461706507,39.5895,39.5937,39.5641,39.5641,11362.0846
2007-10-09 14:00:00,93.37,93.59,93.1,93.54,47230.6262513293,39.5725,39.6658,39.4581,39.6446,47230.6263
2007-10-09 14:05:00,93.53,93.59,93.21,93.27,18602.628735783004,39.6403,39.6658,39.5047,39.5301,18602.6287
2007-10-09 14:10:00,93.26,93.29,93.0,93.29,21053.27443750292,39.5259,39.5386,39.4157,39.5386,21053.2744
2007-10-09 14:15:00,93.26,93.26,92.98,93.09,23726.70611210647,39.5259,39.5259,39.4072,39.4539,23726.7061
2007-10-09 14:20:00,93.1,93.21,93.04,93.21,13032.979413692285,39.4581,39.5047,39.4327,39.5047,13032.9794
2007-10-09 14:25:00,93.22,93.95,93.22,93.88,67392.75679729771,39.509,39.8183,39.509,39.7887,67392.7568
2007-10-09 14:30:00,93.88,94.01,93.75,93.88,31524.21516303348,39.7887,39.8438,39.7336,39.7887,31524.2152
2007-10-09 14:35:00,93.87,94.04,93.87,93.96,19048.200681550265,39.7844,39.8565,39.7844,39.8226,19048.2007
2007-10-09 14:40:00,93.99,93.99,93.84,93.96,19827.951586642965,39.8353,39.8353,39.7717,39.8226,19827.9516
2007-10-09 14:45:00,93.93,94.18,93.87,94.17,21276.06041038655,39.8099,39.9158,39.7844,39.9116,21276.0604
2007-10-09 14:50:00,94.19,94.26,94.1,94.21,29184.962447755373,39.9201,39.9497,39.8819,39.9285,29184.9624
2007-10-09 14:55:00,94.21,94.35,94.06,94.35,27959.639596895417,39.9285,39.9879,39.865,39.9879,27959.6396
2007-10-09 15:00:00,94.36,94.42,94.24,94.36,25731.77986805913,39.9921,40.0175,39.9413,39.9921,25731.7799
2007-10-09 15:05:00,94.36,94.73,94.33,94.66,29184.962447755373,39.9921,40.1489,39.9794,40.1193,29184.9624
2007-10-09 15:10:00,94.66,95.16,94.66,95.11,58147.13892262712,40.1193,40.3312,40.1193,40.31,58147.1389
2007-10-09 15:15:00,95.06,95.37,95.05,95.27,28516.604529104487,40.2888,40.4202,40.2846,40.3778,28516.6045
2007-10-09 15:20:00,95.27,95.43,95.24,95.42,31747.001135917104,40.3778,40.4456,40.3651,40.4414,31747.0011
2007-10-09 15:25:00,95.42,96.24,95.39,96.19,95463.78938063496,40.4414,40.7889,40.4287,40.7677,95463.7894
2007-10-09 15:30:00,96.16,96.17,95.83,95.89,42552.1208207731,40.755,40.7592,40.6151,40.6406,42552.1208
2007-10-09 15:35:00,95.89,95.89,95.78,95.89,42886.29978009855,40.6406,40.6406,40.5939,40.6406,42886.2998
2007-10-09 15:40:00,95.89,95.95,95.67,95.67,33974.86086475339,40.6406,40.666,40.5473,40.5473,33974.8609
2007-10-09 15:45:00,95.67,95.79,95.62,95.79,29407.748420639004,40.5473,40.5982,40.5261,40.5982,29407.7484
2007-10-09 15:50:00,95.78,95.99,95.77,95.92,41660.97692923859,40.5939,40.683,40.5897,40.6533,41660.9769
2007-10-09 15:55:00,95.93,96.59,95.82,96.06,53357.2405056291,40.6575,40.9372,40.6109,40.7126,53357.2405
2007-10-10 09:30:00,96.2,96.38,95.99,96.12,30298.89231217352,40.772,40.8482,40.683,40.738,30298.8923
2007-10-10 09:35:00,96.11,96.29,95.31,95.36,39321.724213960486,40.7338,40.8101,40.3947,40.4159,39321.7242
2007-10-10 09:40:00,95.36,95.65,95.1,95.3,32192.573081684364,40.4159,40.5389,40.3057,40.3905,32192.5731
2007-10-10 09:45:00,95.28,95.75,95.27,95.57,18157.056790015748,40.382,40.5812,40.3778,40.5049,18157.0568
2007-10-10 09:50:00,95.57,95.61,94.74,94.81,55028.13530225631,40.5049,40.5219,40.1532,40.1828,55028.1353
2007-10-10 09:55:00,94.84,95.03,94.7,94.94,27068.4957053609,40.1956,40.2761,40.1362,40.2379,27068.4957
2007-10-10 10:00:00,94.94,94.97,94.26,94.39,47787.59118353838,40.2379,40.2506,39.9497,40.0048,47787.5912
2007-10-10 10:05:00,94.39,94.74,94.39,94.72,20162.130545968408,40.0048,40.1532,40.0048,40.1447,20162.1305
2007-10-10 10:10:00,94.72,94.89,94.66,94.82,16040.590047621274,40.1447,40.2167,40.1193,40.1871,16040.59
2007-10-10 10:15:00,94.83,95.06,94.8,95.01,13478.551359459543,40.1913,40.2888,40.1786,40.2676,13478.5514
2007-10-10 10:20:00,94.91,95.01,94.89,94.91,6349.400227183421,40.2252,40.2676,40.2167,40.2252,6349.4002
2007-10-10 10:25:00,94.88,94.92,94.81,94.86,5346.863349207091,40.2125,40.2295,40.1828,40.204,5346.8633
2007-10-10 10:30:00,94.86,94.9,94.82,94.88,6349.400227183421,40.204,40.221,40.1871,40.2125,6349.4002
2007-10-10 10:35:00,94.88,95.16,94.83,94.83,14815.267196761317,40.2125,40.3312,40.1913,40.1913,14815.2672
2007-10-10 10:40:00,94.87,95.1,94.75,94.75,15260.839142528574,40.2083,40.3057,40.1574,40.1574,15260.8391
2007-10-10 10:45:00,94.76,94.93,94.75,94.92,6238.007240741606,40.1616,40.2337,40.1574,40.2295,6238.0072
2007-10-10 10:50:00,94.9,94.93,94.79,94.8,6126.614254299792,40.221,40.2337,40.1744,40.1786,6126.6143
2007-10-10 10:55:00,94.8,94.9,94.75,94.84,8688.652942461524,40.1786,40.221,40.1574,40.1956,8688.6529
2007-10-10 11:00:00,94.89,95.16,94.89,95.1,9468.403847554224,40.2167,40.3312,40.2167,40.3057,9468.4038
2007-10-10 11:05:00,95.1,95.28,95.05,95.16,10248.154752646926,40.3057,40.382,40.2846,40.3312,10248.1548
2007-10-10 11:10:00,95.19,95.27,95.15,95.24,9022.831901786967,40.3439,40.3778,40.3269,40.3651,9022.8319
2007-10-10 11:15:00,95.2,95.38,95.19,95.37,10693.726698414182,40.3481,40.4244,40.3439,40.4202,10693.7267
2007-10-10 11:20:00,95.37,95.43,95.32,95.42,9022.831901786967,40.4202,40.4456,40.399,40.4414,9022.8319
2007-10-10 11:25:00,95.38,95.43,95.31,95.34,6794.972172950679,40.4244,40.4456,40.3947,40.4075,6794.9722
2007-10-10 11:30:00,95.34,95.38,95.22,95.38,9802.582806879667,40.4075,40.4244,40.3566,40.4244,9802.5828
2007-10-10 11:35:00,95.39,95.68,95.39,95.56,16486.16199338853,40.4287,40.5516,40.4287,40.5007,16486.162
2007-10-10 11:40:00,95.62,95.62,95.54,95.55,3453.182579696246,40.5261,40.5261,40.4922,40.4965,3453.1826
2007-10-10 11:45:00,95.54,95.54,95.39,95.42,8131.688010252452,40.4922,40.4922,40.4287,40.4414,8131.688
2007-10-10 11:50:00,95.44,95.62,95.34,95.57,39433.117200402296,40.4498,40.5261,40.4075,40.5049,39433.1172
2007-10-10 11:55:00,95.55,95.55,95.4,95.47,8354.47398313608,40.4965,40.4965,40.4329,40.4626,8354.474
2007-10-10 12:00:00,95.47,95.68,95.47,95.67,8131.688010252452,40.4626,40.5516,40.4626,40.5473,8131.688
2007-10-10 12:05:00,95.64,95.67,95.55,95.67,4678.505430556205,40.5346,40.5473,40.4965,40.5473,4678.5054
2007-10-10 12:10:00,95.63,95.8,95.54,95.75,6460.793213625236,40.5304,40.6024,40.4922,40.5812,6460.7932
2007-10-10 12:15:00,95.76,95.95,95.71,95.92,10136.76176620511,40.5855,40.666,40.5643,40.6533,10136.7618
2007-10-10 12:20:00,96.0,96.22,95.98,96.15,18602.628735783004,40.6872,40.7804,40.6787,40.7508,18602.6287
2007-10-10 12:25:00,96.15,96.33,96.14,96.25,11696.263576390513,40.7508,40.8271,40.7465,40.7931,11696.2636
2007-10-10 12:30:00,96.24,96.27,96.22,96.26,6349.400227183421,40.7889,40.8016,40.7804,40.7974,6349.4002
2007-10-10 12:35:00,96.25,96.37,96.25,96.36,10470.940725530554,40.7931,40.844,40.7931,40.8398,10470.9407
2007-10-10 12:40:00,96.33,96.39,96.3,96.37,12253.228508599585,40.8271,40.8525,40.8143,40.844,12253.2285
2007-10-10 12:45:00,96.29,96.44,96.21,96.22,15929.19706117946,40.8101,40.8737,40.7762,40.7804,15929.1971
2007-10-10 12:50:00,96.21,96.38,96.01,96.28,20496.30950529385,40.7762,40.8482,40.6914,40.8059,20496.3095
2007-10-10 12:55:00,96.27,96.27,96.16,96.23,9245.617874670595,40.8016,40.8016,40.755,40.7847,9245.6179
2007-10-10 13:00:00,96.19,96.22,95.92,96.03,15595.018101854015,40.7677,40.7804,40.6533,40.6999,15595.0181
2007-10-10 13:05:00,95.98,95.99,95.88,95.92,10248.154752646926,40.6787,40.683,40.6363,40.6533,10248.1548
2007-10-10 13:10:00,95.91,96.05,95.86,95.9,10359.54773908874,40.649,40.7084,40.6279,40.6448,10359.5477
2007-10-10 13:15:00,95.9,95.98,95.74,95.82,14258.302264552243,40.6448,40.6787,40.577,40.6109,14258.3023
2007-10-10 13:20:00,95.83,95.88,95.67,95.72,12364.6214950414,40.6151,40.6363,40.5473,40.5685,12364.6215
2007-10-10 13:25:00,95.74,95.75,95.55,95.58,12587.407467925028,40.577,40.5812,40.4965,40.5092,12587.4075
2007-10-10 13:30:00,95.61,95.7,95.58,95.67,11027.905657739626,40.5219,40.56,40.5092,40.5473,11027.9057
2007-10-10 13:35:00,95.67,95.8,95.63,95.63,10359.54773908874,40.5473,40.6024,40.5304,40.5304,10359.5477
2007-10-10 13:40:00,95.63,95.68,95.56,95.56,5458.256335648905,40.5304,40.5516,40.5007,40.5007,5458.2563
2007-10-10 13:45:00,95.56,95.61,95.4,95.44,12364.6214950414,40.5007,40.5219,40.4329,40.4498,12364.6215
2007-10-10 13:50:00,95.44,95.44,95.32,95.35,8354.47398313608,40.4498,40.4498,40.399,40.4117,8354.474
2007-10-10 13:55:00,95.36,95.45,95.35,95.44,6460.793213625236,40.4159,40.4541,40.4117,40.4498,6460.7932
2007-10-10 14:00:00,95.46,95.53,95.45,95.45,6572.18620006705,40.4583,40.488,40.4541,40.4541,6572.1862
2007-10-10 14:05:00,95.45,95.49,95.27,95.28,8911.438915345152,40.4541,40.471,40.3778,40.382,8911.4389
2007-10-10 14:10:00,95.28,95.42,95.28,95.38,10136.76176620511,40.382,40.4414,40.382,40.4244,10136.7618
2007-10-10 14:15:00,95.39,95.78,95.39,95.68,9357.01086111241,40.4287,40.5939,40.4287,40.5516,9357.0109
2007-10-10 14:20:00,95.71,95.71,95.55,95.63,15595.018101854015,40.5643,40.5643,40.4965,40.5304,15595.0181
2007-10-10 14:25:00,95.64,95.84,95.62,95.8,14146.90927811043,40.5346,40.6194,40.5261,40.6024,14146.9093
2007-10-10 14:30:00,95.8,95.89,95.78,95.79,11473.477603506884,40.6024,40.6406,40.5939,40.5982,11473.4776
2007-10-10 14:35:00,95.84,95.84,95.59,95.66,8465.866969577895,40.6194,40.6194,40.5134,40.5431,8465.867
2007-10-10 14:40:00,95.68,95.96,95.63,95.96,7351.937105159751,40.5516,40.6702,40.5304,40.6702,7351.9371
2007-10-10 14:45:00,95.92,95.97,95.86,95.89,6794.972172950679,40.6533,40.6745,40.6279,40.6406,6794.9722
2007-10-10 14:50:00,95.91,95.95,95.76,95.88,9134.22488822878,40.649,40.666,40.5855,40.6363,9134.2249
2007-10-10 14:55:00,95.85,96.01,95.83,95.97,13589.944345901358,40.6236,40.6914,40.6151,40.6745,13589.9443
2007-10-10 15:00:00,95.94,96.07,95.94,96.07,20273.52353241022,40.6618,40.7169,40.6618,40.7169,20273.5235
2007-10-10 15:05:00,96.09,96.09,95.83,95.85,19939.34457308477,40.7253,40.7253,40.6151,40.6236,19939.3446
2007-10-10 15:10:00,95.85,95.91,95.81,95.81,8911.438915345152,40.6236,40.649,40.6067,40.6067,8911.4389
2007-10-10 15:15:00,95.85,95.95,95.8,95.92,15260.839142528574,40.6236,40.666,40.6024,40.6533,15260.8391
2007-10-10 15:20:00,95.93,96.01,95.8,95.88,25286.20792229187,40.6575,40.6914,40.6024,40.6363,25286.2079
2007-10-10 15:25:00,95.87,95.92,95.73,95.81,16151.983034063089,40.6321,40.6533,40.5728,40.6067,16151.983
2007-10-10 15:30:00,95.82,95.86,95.74,95.81,11473.477603506884,40.6109,40.6279,40.577,40.6067,11473.4776
2007-10-10 15:35:00,95.8,95.8,95.61,95.69,17377.305884923047,40.6024,40.6024,40.5219,40.5558,17377.3059
2007-10-10 15:40:00,95.72,95.74,95.6,95.65,13701.337332343172,40.5685,40.577,40.5177,40.5389,13701.3373
2007-10-10 15:45:00,95.64,95.83,95.64,95.82,15595.018101854015,40.5346,40.6151,40.5346,40.6109,15595.0181
2007-10-10 15:50:00,95.82,95.84,95.61,95.64,22389.99027480469,40.6109,40.6194,40.5219,40.5346,22389.9903
2007-10-10 15:55:00,95.65,95.72,95.49,95.57,37428.04344444964,40.5389,40.5685,40.471,40.5049,37428.0434
2007-10-11 09:30:00,96.01,96.15,95.72,96.01,33306.502946102504,40.6914,40.7508,40.5685,40.6914,33306.5029
2007-10-11 09:35:00,96.05,96.06,95.7,95.79,22946.95520701377,40.7084,40.7126,40.56,40.5982,22946.9552
2007-10-11 09:40:00,95.79,95.88,95.31,95.31,15595.018101854015,40.5982,40.6363,40.3947,40.3947,15595.0181
2007-10-11 09:45:00,95.34,95.5,94.65,94.9,22835.562220571952,40.4075,40.4753,40.115,40.221,22835.5622
2007-10-11 09:50:00,94.91,95.17,94.9,95.04,19048.200681550265,40.2252,40.3354,40.221,40.2803,19048.2007
2007-10-11 09:55:00,95.1,95.1,94.8,95.09,16931.73393915579,40.3057,40.3057,40.1786,40.3015,16931.7339
2007-10-11 10:00:00,95.09,95.42,95.03,95.03,26845.70973247728,40.3015,40.4414,40.2761,40.2761,26845.7097
2007-10-11 10:05:00,95.05,95.15,94.84,94.92,12587.407467925028,40.2846,40.3269,40.1956,40.2295,12587.4075
2007-10-11 10:10:00,94.9,95.15,94.9,95.11,13701.337332343172,40.221,40.3269,40.221,40.31,13701.3373
2007-10-11 10:15:00,95.09,95.09,94.44,94.45,41215.40498347133,40.3015,40.3015,40.026,40.0303,41215.405
2007-10-11 10:20:00,94.44,94.75,94.3,94.6,38207.79434954234,40.026,40.1574,39.9667,40.0938,38207.7943
2007-10-11 10:25:00,94.61,94.65,94.53,94.56,22167.204301921065,40.0981,40.115,40.0642,40.0769,22167.2043
2007-10-11 10:30:00,94.57,94.66,94.4,94.4,24840.63597652461,40.0811,40.1193,40.0091,40.0091,24840.636
2007-10-11 10:35:00,94.41,94.51,94.33,94.39,6015.221267857978,40.0133,40.0557,39.9794,40.0048,6015.2213
2007-10-11 10:40:00,94.42,94.66,94.42,94.64,20496.30950529385,40.0175,40.1193,40.0175,40.1108,20496.3095
2007-10-11 10:45:00,94.62,94.75,94.57,94.62,18602.628735783004,40.1023,40.1574,40.0811,40.1023,18602.6287
2007-10-11 10:50:00,94.63,94.64,94.28,94.28,19270.98665443389,40.1065,40.1108,39.9582,39.9582,19270.9867
2007-10-11 10:55:00,94.31,94.36,94.14,94.21,25286.20792229187,39.9709,39.9921,39.8989,39.9285,25286.2079
2007-10-11 11:00:00,94.32,94.45,94.3,94.41,7686.116064485194,39.9752,40.0303,39.9667,40.0133,7686.1161
2007-10-11 11:05:00,94.45,94.55,94.39,94.55,9134.22488822878,40.0303,40.0726,40.0048,40.0726,9134.2249
2007-10-11 11:10:00,94.52,94.55,94.44,94.48,4789.89841699802,40.0599,40.0726,40.026,40.043,4789.8984
2007-10-11 11:15:00,94.46,94.49,94.39,94.42,9134.22488822878,40.0345,40.0472,40.0048,40.0175,9134.2249
2007-10-11 11:20:00,94.44,94.63,94.44,94.63,6460.793213625236,40.026,40.1065,40.026,40.1065,6460.7932
2007-10-11 11:25:00,94.63,94.79,94.6,94.74,8354.47398313608,40.1065,40.1744,40.0938,40.1532,8354.474
2007-10-11 11:30:00,94.7,94.8,94.61,94.74,6906.365159392493,40.1362,40.1786,40.0981,40.1532,6906.3652
2007-10-11 11:35:00,94.74,94.93,94.74,94.92,4789.89841699802,40.1532,40.2337,40.1532,40.2295,4789.8984
2007-10-11 11:40:00,94.96,95.02,94.64,94.64,7686.116064485194,40.2464,40.2718,40.1108,40.1108,7686.1161
2007-10-11 11:45:00,94.77,94.82,94.7,94.73,3341.789593254432,40.1659,40.1871,40.1362,40.1489,3341.7896
2007-10-11 11:50:00,94.71,94.89,94.71,94.89,1559.5018101854016,40.1405,40.2167,40.1405,40.2167,1559.5018
2007-10-11 11:55:00,94.87,94.93,94.87,94.87,5124.077376323463,40.2083,40.2337,40.2083,40.2083,5124.0774
2007-10-11 12:00:00,94.89,94.93,94.86,94.88,15372.232128970389,40.2167,40.2337,40.204,40.2125,15372.2321
2007-10-11 12:05:00,94.89,95.01,94.85,94.85,11919.04954927414,40.2167,40.2676,40.1998,40.1998,11919.0495
2007-10-11 12:10:00,94.88,94.92,94.78,94.92,12030.442535715956,40.2125,40.2295,40.1701,40.2295,12030.4425
2007-10-11 12:15:00,94.92,94.99,94.91,94.99,10136.76176620511,40.2295,40.2591,40.2252,40.2591,10136.7618
2007-10-11 12:20:00,95.01,95.26,95.0,95.25,15260.839142528574,40.2676,40.3736,40.2634,40.3693,15260.8391
2007-10-11 12:25:00,95.25,95.32,95.17,95.18,6126.614254299792,40.3693,40.399,40.3354,40.3397,6126.6143
2007-10-11 12:30:00,95.19,95.3,95.1,95.22,15817.804074737644,40.3439,40.3905,40.3057,40.3566,15817.8041
2007-10-11 12:35:00,95.28,95.37,95.1,95.37,8020.295023810637,40.382,40.4202,40.3057,40.4202,8020.295
2007-10-11 12:40:00,95.33,95.49,95.32,95.41,9245.617874670595,40.4032,40.471,40.399,40.4371,9245.6179
2007-10-11 12:45:00,95.4,95.4,95.24,95.27,11473.477603506884,40.4329,40.4329,40.3651,40.3778,11473.4776
2007-10-11 12:50:00,95.24,95.34,95.24,95.3,13367.158373017728,40.3651,40.4075,40.3651,40.3905,13367.1584
2007-10-11 12:55:00,95.31,95.38,95.19,95.2,9134.22488822878,40.3947,40.4244,40.3439,40.3481,9134.2249
2007-10-11 13:00:00,95.24,95.24,95.17,95.21,9913.975793321482,40.3651,40.3651,40.3354,40.3524,9913.9758
2007-10-11 13:05:00,95.22,95.32,95.19,95.32,5458.256335648905,40.3566,40.399,40.3439,40.399,5458.2563
2007-10-11 13:10:00,95.31,95.43,95.22,95.36,15929.19706117946,40.3947,40.4456,40.3566,40.4159,15929.1971
2007-10-11 13:15:00,95.32,95.32,95.18,95.23,8131.688010252452,40.399,40.399,40.3397,40.3608,8131.688
2007-10-11 13:20:00,95.23,95.27,95.07,95.11,11584.870589948698,40.3608,40.3778,40.293,40.31,11584.8706
2007-10-11 13:25:00,95.11,95.14,95.04,95.04,8800.045928903339,40.31,40.3227,40.2803,40.2803,8800.0459
2007-10-11 13:30:00,95.06,95.13,94.98,94.98,12476.014481483213,40.2888,40.3185,40.2549,40.2549,12476.0145
2007-10-11 13:35:00,94.99,95.1,94.98,95.07,14592.481223877689,40.2591,40.3057,40.2549,40.293,14592.4812
2007-10-11 13:40:00,95.09,95.32,95.09,95.32,18491.23574934119,40.3015,40.399,40.3015,40.399,18491.2357
2007-10-11 13:45:00,95.32,95.33,95.21,95.28,10916.51267129781,40.399,40.4032,40.3524,40.382,10916.5127
2007-10-11 13:50:00,95.29,95.29,95.1,95.17,8131.688010252452,40.3863,40.3863,40.3057,40.3354,8131.688
2007-10-11 13:55:00,95.12,95.28,95.11,95.18,21276.06041038655,40.3142,40.382,40.31,40.3397,21276.0604
2007-10-11 14:00:00,95.16,95.33,95.1,95.28,15038.053169644943,40.3312,40.4032,40.3057,40.382,15038.0532
2007-10-11 14:05:00,95.29,95.29,94.97,95.06,23058.348193455586,40.3863,40.3863,40.2506,40.2888,23058.3482
2007-10-11 14:10:00,95.09,95.1,94.88,94.92,12476.014481483213,40.3015,40.3057,40.2125,40.2295,12476.0145
2007-10-11 14:15:00,94.95,95.06,94.59,94.75,32860.93100033525,40.2422,40.2888,40.0896,40.1574,32860.931
2007-10-11 14:20:00,94.75,95.02,94.44,94.71,38764.759281751416,40.1574,40.2718,40.026,40.1405,38764.7593
2007-10-11 14:25:00,94.69,94.8,94.36,94.42,40658.44005126226,40.132,40.1786,39.9921,40.0175,40658.4401
2007-10-11 14:30:00,94.39,94.93,94.24,94.8,39544.51018684411,40.0048,40.2337,39.9413,40.1786,39544.5102
2007-10-11 14:35:00,94.83,95.02,94.67,94.92,31301.429190149847,40.1913,40.2718,40.1235,40.2295,31301.4292
2007-10-11 14:40:00,94.95,95.09,94.65,94.75,25286.20792229187,40.2422,40.3015,40.115,40.1574,25286.2079
2007-10-11 14:45:00,94.82,95.01,94.66,94.9,21053.27443750292,40.1871,40.2676,40.1193,40.221,21053.2744
2007-10-11 14:50:00,94.87,94.89,94.53,94.7,40324.261091936816,40.2083,40.2167,40.0642,40.1362,40324.2611
2007-10-11 14:55:00,94.72,94.77,94.3,94.48,36648.29253935694,40.1447,40.1659,39.9667,40.043,36648.2925
2007-10-11 15:00:00,94.52,94.59,94.18,94.29,30187.499325731704,40.0599,40.0896,39.9158,39.9624,30187.4993
2007-10-11 15:05:00,94.22,94.26,93.96,94.17,28071.03258333723,39.9328,39.9497,39.8226,39.9116,28071.0326
2007-10-11 15:10:00,94.14,94.38,94.05,94.27,30521.678285057147,39.8989,40.0006,39.8607,39.954,30521.6783
2007-10-11 15:15:00,94.32,94.35,93.81,93.92,54582.56335648906,39.9752,39.9879,39.759,39.8056,54582.5634
2007-10-11 15:20:00,93.88,93.97,93.7,93.84,36202.72059358968,39.7887,39.8268,39.7124,39.7717,36202.7206
2007-10-11 15:25:00,93.77,94.06,93.63,93.76,48567.34208863108,39.7421,39.865,39.6827,39.7378,48567.3421
2007-10-11 15:30:00,93.74,93.97,93.54,93.92,43666.05068519124,39.7293,39.8268,39.6446,39.8056,43666.0507
2007-10-11 15:35:00,93.91,93.99,93.72,93.83,29964.71335284808,39.8014,39.8353,39.7209,39.7675,29964.7134
2007-10-11 15:40:00,93.81,94.18,93.79,94.04,25508.9938951755,39.759,39.9158,39.7505,39.8565,25508.9939
2007-10-11 15:45:00,94.09,94.22,93.98,94.05,23949.49208499009,39.8777,39.9328,39.8311,39.8607,23949.4921
2007-10-11 15:50:00,94.06,94.15,93.92,94.05,33752.074891869765,39.865,39.9031,39.8056,39.8607,33752.0749
2007-10-11 15:55:00,94.08,94.17,93.96,93.96,40435.65407837863,39.8734,39.9116,39.8226,39.8226,40435.6541
2007-10-12 09:30:00,94.49,94.52,94.14,94.15,12698.80045436684,40.0472,40.0599,39.8989,39.9031,12698.8005
2007-10-12 09:35:00,94.12,94.17,93.91,93.91,3230.396606812618,39.8904,39.9116,39.8014,39.8014,3230.3966
2007-10-12 09:40:00,93.97,94.67,93.87,94.46,164638.83396100168,39.8268,40.1235,39.7844,40.0345,164638.834
2007-10-12 09:45:00,94.49,94.49,94.27,94.45,20830.48846461929,40.0472,40.0472,39.954,40.0303,20830.4885
2007-10-12 09:50:00,94.45,94.5,94.02,94.28,42997.69276654037,40.0303,40.0515,39.848,39.9582,42997.6928
2007-10-12 09:55:00,94.35,94.42,94.17,94.21,11250.691630623254,39.9879,40.0175,39.9116,39.9285,11250.6916
2007-10-12 10:00:00,94.21,94.26,93.96,94.2,36536.89955291512,39.9285,39.9497,39.8226,39.9243,36536.8996
2007-10-12 10:05:00,94.25,94.49,94.14,94.22,24283.67104431554,39.9455,40.0472,39.8989,39.9328,24283.671
2007-10-12 10:10:00,94.22,94.42,94.19,94.31,13032.979413692285,39.9328,40.0175,39.9201,39.9709,13032.9794
2007-10-12 10:15:00,94.29,94.33,94.23,94.31,22612.776247688325,39.9624,39.9794,39.937,39.9709,22612.7762
2007-10-12 10:20:00,94.31,94.34,94.22,94.34,15929.19706117946,39.9709,39.9836,39.9328,39.9836,15929.1971
2007-10-12 10:25:00,94.35,94.67,94.25,94.67,17154.519912039417,39.9879,40.1235,39.9455,40.1235,17154.5199
2007-10-12 10:30:00,94.67,94.82,94.55,94.64,18936.807695108448,40.1235,40.1871,40.0726,40.1108,18936.8077
2007-10-12 10:35:00,94.63,94.71,94.41,94.52,20050.73755952659,40.1065,40.1405,40.0133,40.0599,20050.7376
2007-10-12 10:40:00,94.5,94.52,94.14,94.28,14815.267196761317,40.0515,40.0599,39.8989,39.9582,14815.2672
2007-10-12 10:45:00,94.26,94.27,94.16,94.26,12921.586427250471,39.9497,39.954,39.9074,39.9497,12921.5864
2007-10-12 10:50:00,94.28,94.44,94.19,94.23,15372.232128970389,39.9582,40.026,39.9201,39.937,15372.2321
2007-10-12 10:55:00,94.22,94.66,94.22,94.58,11139.29864418144,39.9328,40.1193,39.9328,40.0854,11139.2986
2007-10-12 11:00:00,94.65,94.71,94.47,94.61,12364.6214950414,40.115,40.1405,40.0387,40.0981,12364.6215
2007-10-12 11:05:00,94.62,94.73,94.56,94.66,8243.080996694265,40.1023,40.1489,40.0769,40.1193,8243.081
2007-10-12 11:10:00,94.61,94.61,94.16,94.16,10805.119684855998,40.0981,40.0981,39.9074,39.9074,10805.1197
2007-10-12 11:15:00,94.16,94.33,94.09,94.22,44223.01561740032,39.9074,39.9794,39.8777,39.9328,44223.0156
2007-10-12 11:20:00,94.27,94.53,94.26,94.53,12698.80045436684,39.954,40.0642,39.9497,40.0642,12698.8005
2007-10-12 11:25:00,94.55,94.66,94.46,94.46,4455.719457672576,40.0726,40.1193,40.0345,40.0345,4455.7195
2007-10-12 11:30:00,94.47,94.47,94.31,94.33,11473.477603506884,40.0387,40.0387,39.9709,39.9794,11473.4776
2007-10-12 11:35:00,94.31,94.4,94.3,94.35,6906.365159392493,39.9709,40.0091,39.9667,39.9879,6906.3652
2007-10-12 11:40:00,94.31,94.34,94.26,94.31,5012.684389881648,39.9709,39.9836,39.9497,39.9709,5012.6844
2007-10-12 11:45:00,94.31,94.44,94.31,94.42,8354.47398313608,39.9709,40.026,39.9709,40.0175,8354.474
2007-10-12 11:50:00,94.43,94.43,94.18,94.26,4678.505430556205,40.0218,40.0218,39.9158,39.9497,4678.5054
2007-10-12 11:55:00,94.25,94.25,93.78,93.81,11696.263576390513,39.9455,39.9455,39.7463,39.759,11696.2636
2007-10-12 12:00:00,93.79,93.8,93.53,93.55,18602.628735783004,39.7505,39.7548,39.6403,39.6488,18602.6287
2007-10-12 12:05:00,93.56,93.56,93.37,93.43,9691.189820437854,39.6531,39.6531,39.5725,39.598,9691.1898
2007-10-12 12:10:00,93.38,93.71,93.32,93.67,10248.154752646926,39.5768,39.7166,39.5513,39.6997,10248.1548
2007-10-12 12:15:00,93.7,93.7,93.44,93.57,5569.6493220907205,39.7124,39.7124,39.6022,39.6573,5569.6493
2007-10-12 12:20:00,93.61,93.9,93.61,93.87,11807.656562832326,39.6742,39.7972,39.6742,39.7844,11807.6566
2007-10-12 12:25:00,93.89,93.93,93.84,93.85,4567.11244411439,39.7929,39.8099,39.7717,39.776,4567.1124
2007-10-12 12:30:00,93.84,93.84,93.38,93.43,8911.438915345152,39.7717,39.7717,39.5768,39.598,8911.4389
2007-10-12 12:35:00,93.42,93.44,93.24,93.32,3898.754525463504,39.5937,39.6022,39.5174,39.5513,3898.7545
2007-10-12 12:40:00,93.33,93.67,93.31,93.57,21164.66742394474,39.5556,39.6997,39.5471,39.6573,21164.6674
2007-10-12 12:45:00,93.59,93.69,93.59,93.6,3675.968552579875,39.6658,39.7082,39.6658,39.67,3675.9686
2007-10-12 12:50:00,93.6,93.81,93.58,93.81,4678.505430556205,39.67,39.759,39.6615,39.759,4678.5054
2007-10-12 12:55:00,93.76,93.83,93.63,93.74,3787.3615390216896,39.7378,39.7675,39.6827,39.7293,3787.3615
2007-10-12 13:00:00,93.76,93.79,93.62,93.67,4010.1475119053184,39.7378,39.7505,39.6785,39.6997,4010.1475
2007-10-12 13:05:00,93.65,93.71,93.55,93.71,4344.326471230762,39.6912,39.7166,39.6488,39.7166,4344.3265
2007-10-12 13:10:00,93.68,93.7,93.58,93.59,8243.080996694265,39.7039,39.7124,39.6615,39.6658,8243.081
2007-10-12 13:15:00,93.65,93.65,93.52,93.52,2562.0386881617314,39.6912,39.6912,39.6361,39.6361,2562.0387
2007-10-12 13:20:00,93.49,93.61,93.44,93.54,12253.228508599585,39.6234,39.6742,39.6022,39.6446,12253.2285
2007-10-12 13:25:00,93.53,93.54,93.43,93.51,2339.252715278102,39.6403,39.6446,39.598,39.6319,2339.2527
2007-10-12 13:30:00,93.6,93.63,93.53,93.61,9913.975793321482,39.67,39.6827,39.6403,39.6742,9913.9758
2007-10-12 13:35:00,93.61,93.79,93.61,93.78,8131.688010252452,39.6742,39.7505,39.6742,39.7463,8131.688
2007-10-12 13:40:00,93.77,93.95,93.77,93.9,7129.151132276122,39.7421,39.8183,39.7421,39.7972,7129.1511
2007-10-12 13:45:00,93.95,94.01,93.79,93.91,6349.400227183421,39.8183,39.8438,39.7505,39.8014,6349.4002
2007-10-12 13:50:00,93.92,93.92,93.62,93.67,3453.182579696246,39.8056,39.8056,39.6785,39.6997,3453.1826
2007-10-12 13:55:00,93.67,93.74,93.61,93.7,7463.330091601565,39.6997,39.7293,39.6742,39.7124,7463.3301
2007-10-12 14:00:00,93.7,93.99,93.7,93.98,11027.905657739626,39.7124,39.8353,39.7124,39.8311,11027.9057
2007-10-12 14:05:00,93.96,94.02,93.75,93.78,17934.270817132117,39.8226,39.848,39.7336,39.7463,17934.2708
2007-10-12 14:10:00,93.82,93.88,93.81,93.84,4232.933484788948,39.7633,39.7887,39.759,39.7717,4232.9335
2007-10-12 14:15:00,93.83,94.07,93.83,94.07,6906.365159392493,39.7675,39.8692,39.7675,39.8692,6906.3652
2007-10-12 14:20:00,94.03,94.03,93.87,93.91,6126.614254299792,39.8523,39.8523,39.7844,39.8014,6126.6143
2007-10-12 14:25:00,93.98,93.98,93.89,93.91,2450.645701719917,39.8311,39.8311,39.7929,39.8014,2450.6457
2007-10-12 14:30:00,93.9,94.08,93.9,94.06,11139.29864418144,39.7972,39.8734,39.7972,39.865,11139.2986
2007-10-12 14:35:00,94.03,94.31,93.96,94.31,15372.232128970389,39.8523,39.9709,39.8226,39.9709,15372.2321
2007-10-12 14:40:00,94.3,94.31,94.05,94.08,5012.684389881648,39.9667,39.9709,39.8607,39.8734,5012.6844
2007-10-12 14:45:00,94.05,94.07,94.0,94.05,5681.042308532535,39.8607,39.8692,39.8395,39.8607,5681.0423
2007-10-12 14:50:00,94.05,94.18,94.05,94.13,10693.726698414182,39.8607,39.9158,39.8607,39.8946,10693.7267
2007-10-12 14:55:00,94.13,94.14,93.95,94.1,14258.302264552243,39.8946,39.8989,39.8183,39.8819,14258.3023
2007-10-12 15:00:00,94.05,94.1,93.84,93.86,30076.10633928989,39.8607,39.8819,39.7717,39.7802,30076.1063
2007-10-12 15:05:00,93.85,93.86,93.59,93.79,21610.239369711995,39.776,39.7802,39.6658,39.7505,21610.2394
2007-10-12 15:10:00,93.77,93.83,93.63,93.7,12253.228508599585,39.7421,39.7675,39.6827,39.7124,12253.2285
2007-10-12 15:15:00,93.73,93.79,93.63,93.67,7574.723078043379,39.7251,39.7505,39.6827,39.6997,7574.7231
2007-10-12 15:20:00,93.63,93.71,93.54,93.67,19827.951586642965,39.6827,39.7166,39.6446,39.6997,19827.9516
2007-10-12 15:25:00,93.67,93.76,93.56,93.57,26400.137786710013,39.6997,39.7378,39.6531,39.6573,26400.1378
2007-10-12 15:30:00,93.6,93.82,93.51,93.61,23169.741179897395,39.67,39.7633,39.6319,39.6742,23169.7412
2007-10-12 15:35:00,93.61,93.65,93.54,93.59,14703.874210319502,39.6742,39.6912,39.6446,39.6658,14703.8742
2007-10-12 15:40:00,93.59,93.7,93.54,93.63,28850.78348842993,39.6658,39.7124,39.6446,39.6827,28850.7835
2007-10-12 15:45:00,93.63,93.65,93.52,93.55,21498.846383270185,39.6827,39.6912,39.6361,39.6488,21498.8464
2007-10-12 15:50:00,93.53,93.63,93.5,93.58,22278.59728836288,39.6403,39.6827,39.6276,39.6615,22278.5973
2007-10-12 15:55:00,93.55,93.71,93.52,93.71,30298.89231217352,39.6488,39.7166,39.6361,39.7166,30298.8923
2007-10-15 09:30:00,93.35,94.04,93.35,93.76,22055.81131547925,39.5641,39.8565,39.5641,39.7378,22055.8113
2007-10-15 09:35:00,93.77,93.81,92.97,93.35,18379.842762899378,39.7421,39.759,39.403,39.5641,18379.8428
2007-10-15 09:40:00,93.27,93.28,93.08,93.2,14703.874210319502,39.5301,39.5344,39.4496,39.5005,14703.8742
2007-10-15 09:45:00,93.17,93.17,92.58,92.59,20719.09547817748,39.4878,39.4878,39.2377,39.2419,20719.0955
2007-10-15 09:50:00,92.59,92.92,92.49,92.51,38207.79434954234,39.2419,39.3818,39.1996,39.208,38207.7943
2007-10-15 09:55:00,92.49,92.61,91.75,91.8,77083.94661773556,39.1996,39.2504,38.8859,38.9071,77083.9466
2007-10-15 10:00:00,91.94,92.02,91.55,91.81,26511.53077315183,38.9665,39.0004,38.8012,38.9114,26511.5308
2007-10-15 10:05:00,91.81,92.01,91.58,91.96,44111.6226309585,38.9114,38.9961,38.8139,38.9749,44111.6226
2007-10-15 10:10:00,91.99,92.15,91.85,92.15,19382.379640875708,38.9877,39.0555,38.9283,39.0555,19382.3796
2007-10-15 10:15:00,92.19,92.35,92.11,92.25,12364.6214950414,39.0724,39.1402,39.0385,39.0978,12364.6215
2007-10-15 10:20:00,92.27,92.52,92.26,92.48,13255.765386575917,39.1063,39.2123,39.1021,39.1953,13255.7654
2007-10-15 10:25:00,92.47,92.47,92.04,92.04,11919.04954927414,39.1911,39.1911,39.0088,39.0088,11919.0495
2007-10-15 10:30:00,92.05,92.26,92.05,92.26,6683.579186508864,39.0131,39.1021,39.0131,39.1021,6683.5792
2007-10-15 10:35:00,92.26,92.3,92.17,92.17,11584.870589948698,39.1021,39.119,39.0639,39.0639,11584.8706
2007-10-15 10:40:00,92.13,92.26,91.94,91.94,15372.232128970389,39.047,39.1021,38.9665,38.9665,15372.2321
2007-10-15 10:45:00,91.93,91.93,91.77,91.77,11473.477603506884,38.9622,38.9622,38.8944,38.8944,11473.4776
2007-10-15 10:50:00,91.77,91.83,91.72,91.77,7240.544118717937,38.8944,38.9198,38.8732,38.8944,7240.5441
2007-10-15 10:55:00,91.77,91.8,91.7,91.74,4232.933484788948,38.8944,38.9071,38.8647,38.8817,4232.9335
2007-10-15 11:00:00,91.79,91.85,91.74,91.75,12364.6214950414,38.9029,38.9283,38.8817,38.8859,12364.6215
2007-10-15 11:05:00,91.72,91.76,91.41,91.51,23615.31312566465,38.8732,38.8902,38.7418,38.7842,23615.3131
2007-10-15 11:10:00,91.55,91.57,91.43,91.46,6238.007240741606,38.8012,38.8096,38.7503,38.763,6238.0072
2007-10-15 11:15:00,91.51,91.65,91.45,91.55,18602.628735783004,38.7842,38.8436,38.7588,38.8012,18602.6287
2007-10-15 11:20:00,91.55,91.55,90.98,91.06,26288.7448002682,38.8012,38.8012,38.5596,38.5935,26288.7448
2007-10-15 11:25:00,91.09,91.33,90.98,91.15,33640.68190542795,38.6062,38.7079,38.5596,38.6316,33640.6819
2007-10-15 11:30:00,91.18,91.39,91.16,91.34,10582.33371197237,38.6444,38.7334,38.6359,38.7122,10582.3337
2007-10-15 11:35:00,91.33,91.65,91.33,91.62,8688.652942461524,38.7079,38.8436,38.7079,38.8308,8688.6529
2007-10-15 11:40:00,91.65,91.66,91.57,91.59,5235.470362765277,38.8436,38.8478,38.8096,38.8181,5235.4704
2007-10-15 11:45:00,91.64,91.64,91.36,91.38,10136.76176620511,38.8393,38.8393,38.7206,38.7291,10136.7618
2007-10-15 11:50:00,91.36,91.36,91.28,91.28,5458.256335648905,38.7206,38.7206,38.6867,38.6867,5458.2563
2007-10-15 11:55:00,91.33,91.46,91.26,91.28,4789.89841699802,38.7079,38.763,38.6783,38.6867,4789.8984
2007-10-15 12:00:00,91.28,91.33,91.22,91.25,10582.33371197237,38.6867,38.7079,38.6613,38.674,10582.3337
2007-10-15 12:05:00,91.29,91.45,91.24,91.29,12587.407467925028,38.691,38.7588,38.6698,38.691,12587.4075
2007-10-15 12:10:00,91.3,91.42,91.27,91.4,15817.804074737644,38.6952,38.7461,38.6825,38.7376,15817.8041
2007-10-15 12:15:00,91.41,91.61,91.41,91.48,14592.481223877689,38.7418,38.8266,38.7418,38.7715,14592.4812
2007-10-15 12:20:00,91.51,91.58,91.35,91.4,10136.76176620511,38.7842,38.8139,38.7164,38.7376,10136.7618
2007-10-15 12:25:00,91.35,91.42,91.04,91.12,9468.403847554224,38.7164,38.7461,38.585,38.6189,9468.4038
2007-10-15 12:30:00,91.12,91.13,90.99,91.06,10248.154752646926,38.6189,38.6232,38.5638,38.5935,10248.1548
2007-10-15 12:35:00,91.08,91.14,90.98,91.06,6906.365159392493,38.602,38.6274,38.5596,38.5935,6906.3652
2007-10-15 12:40:00,91.03,91.13,90.97,91.06,15595.018101854015,38.5808,38.6232,38.5553,38.5935,15595.0181
2007-10-15 12:45:00,91.09,91.09,90.71,90.78,14258.302264552243,38.6062,38.6062,38.4452,38.4748,14258.3023
2007-10-15 12:50:00,90.71,90.9,90.68,90.9,8354.47398313608,38.4452,38.5257,38.4324,38.5257,8354.474
2007-10-15 12:55:00,90.92,91.04,90.84,91.01,5458.256335648905,38.5342,38.585,38.5003,38.5723,5458.2563
2007-10-15 13:00:00,91.01,91.02,90.78,90.81,8465.866969577895,38.5723,38.5765,38.4748,38.4875,8465.867
2007-10-15 13:05:00,90.77,91.08,90.76,90.98,11807.656562832326,38.4706,38.602,38.4663,38.5596,11807.6566
2007-10-15 13:10:00,91.03,91.06,90.88,90.88,5903.828281416163,38.5808,38.5935,38.5172,38.5172,5903.8283
2007-10-15 13:15:00,90.92,91.01,90.87,91.01,3675.968552579875,38.5342,38.5723,38.513,38.5723,3675.9686
2007-10-15 13:20:00,90.97,91.02,90.87,90.88,4901.291403439834,38.5553,38.5765,38.513,38.5172,4901.2914
2007-10-15 13:25:00,90.9,91.15,90.9,91.15,12476.014481483213,38.5257,38.6316,38.5257,38.6316,12476.0145
2007-10-15 13:30:00,91.14,91.15,90.91,90.98,7017.758145834308,38.6274,38.6316,38.5299,38.5596,7017.7581
2007-10-15 13:35:00,90.98,91.03,90.86,90.9,19827.951586642965,38.5596,38.5808,38.5087,38.5257,19827.9516
2007-10-15 13:40:00,90.92,91.0,90.7,90.73,11362.08461706507,38.5342,38.5681,38.4409,38.4536,11362.0846
2007-10-15 13:45:00,90.71,90.81,90.62,90.64,14592.481223877689,38.4452,38.4875,38.407,38.4155,14592.4812
2007-10-15 13:50:00,90.63,90.73,90.61,90.68,8800.045928903339,38.4112,38.4536,38.4028,38.4324,8800.0459
2007-10-15 13:55:00,90.68,90.85,90.66,90.79,8354.47398313608,38.4324,38.5045,38.424,38.4791,8354.474
2007-10-15 14:00:00,90.83,90.85,90.63,90.69,11362.08461706507,38.496,38.5045,38.4112,38.4367,11362.0846
2007-10-15 14:05:00,90.68,90.68,90.57,90.58,10916.51267129781,38.4324,38.4324,38.3858,38.3901,10916.5127
2007-10-15 14:10:00,90.62,90.67,90.52,90.6,11584.870589948698,38.407,38.4282,38.3646,38.3985,11584.8706
2007-10-15 14:15:00,90.61,90.82,90.45,90.45,29964.71335284808,38.4028,38.4918,38.335,38.335,29964.7134
2007-10-15 14:20:00,90.48,90.59,90.43,90.5,18491.23574934119,38.3477,38.3943,38.3265,38.3562,18491.2357
2007-10-15 14:25:00,90.52,90.85,90.49,90.77,15149.446156086758,38.3646,38.5045,38.3519,38.4706,15149.4462
2007-10-15 14:30:00,90.8,90.81,90.63,90.64,9134.22488822878,38.4833,38.4875,38.4112,38.4155,9134.2249
2007-10-15 14:35:00,90.66,90.89,90.54,90.74,14035.516291668617,38.424,38.5214,38.3731,38.4579,14035.5163
2007-10-15 14:40:00,90.81,90.85,90.77,90.79,4901.291403439834,38.4875,38.5045,38.4706,38.4791,4901.2914
2007-10-15 14:45:00,90.85,90.85,90.69,90.71,10248.154752646926,38.5045,38.5045,38.4367,38.4452,10248.1548
2007-10-15 14:50:00,90.71,90.8,90.7,90.73,7908.902037368823,38.4452,38.4833,38.4409,38.4536,7908.902
2007-10-15 14:55:00,90.73,90.76,90.61,90.67,10805.119684855998,38.4536,38.4663,38.4028,38.4282,10805.1197
2007-10-15 15:00:00,90.67,91.05,90.55,90.79,31969.78710880073,38.4282,38.5893,38.3773,38.4791,31969.7871
2007-10-15 15:05:00,90.81,90.83,90.71,90.71,11139.29864418144,38.4875,38.496,38.4452,38.4452,11139.2986
2007-10-15 15:10:00,90.76,90.77,90.56,90.64,11139.29864418144,38.4663,38.4706,38.3816,38.4155,11139.2986
2007-10-15 15:15:00,90.6,90.72,90.49,90.66,22167.204301921065,38.3985,38.4494,38.3519,38.424,22167.2043
2007-10-15 15:20:00,90.7,90.83,90.48,90.55,35311.576702055165,38.4409,38.496,38.3477,38.3773,35311.5767
2007-10-15 15:25:00,90.55,90.72,90.48,90.7,33083.71697321888,38.3773,38.4494,38.3477,38.4409,33083.717
2007-10-15 15:30:00,90.71,90.71,90.43,90.43,27736.853624011783,38.4452,38.4452,38.3265,38.3265,27736.8536
2007-10-15 15:35:00,90.44,90.53,90.3,90.36,33195.109959660695,38.3307,38.3689,38.2714,38.2968,33195.11
2007-10-15 15:40:00,90.36,90.58,90.26,90.49,251191.1844262915,38.2968,38.3901,38.2544,38.3519,251191.1844
2007-10-15 15:45:00,90.49,90.67,90.43,90.64,37316.65045800783,38.3519,38.4282,38.3265,38.4155,37316.6505
2007-10-15 15:50:00,90.63,90.78,90.54,90.63,39655.90317328593,38.4112,38.4748,38.3731,38.4112,39655.9032
2007-10-15 15:55:00,90.63,90.93,90.63,90.89,62380.07240741607,38.4112,38.5384,38.4112,38.5214,62380.0724
2007-10-16 09:30:00,90.71,90.89,89.98,90.19,18491.23574934119,38.4452,38.5214,38.1358,38.2248,18491.2357
2007-10-16 09:35:00,90.15,90.39,89.82,89.89,22724.16923413014,38.2078,38.3095,38.068,38.0976,22724.1692
2007-10-16 09:40:00,89.89,89.92,89.34,89.75,31524.21516303348,38.0976,38.1103,37.8645,38.0383,31524.2152
2007-10-16 09:45:00,89.75,89.77,89.32,89.32,25508.9938951755,38.0383,38.0468,37.856,37.856,25508.9939
2007-10-16 09:50:00,89.32,89.44,89.17,89.24,39544.51018684411,37.856,37.9069,37.7925,37.8221,39544.5102
2007-10-16 09:55:00,89.25,89.4,89.12,89.2,35422.96968849698,37.8264,37.8899,37.7713,37.8052,35422.9697
2007-10-16 10:00:00,89.22,89.25,88.92,89.07,30076.10633928989,37.8137,37.8264,37.6865,37.7501,30076.1063
2007-10-16 10:05:00,89.08,89.32,88.96,89.03,48010.37715642201,37.7543,37.856,37.7035,37.7331,48010.3772
2007-10-16 10:10:00,88.96,89.14,88.92,88.92,31190.03620370804,37.7035,37.7798,37.6865,37.6865,31190.0362
2007-10-16 10:15:00,88.92,89.1,88.65,89.05,51129.38077679281,37.6865,37.7628,37.5721,37.7416,51129.3808
2007-10-16 10:20:00,89.04,89.1,88.88,89.05,34977.39774272972,37.7374,37.7628,37.6696,37.7416,34977.3977
2007-10-16 10:25:00,89.03,89.2,88.87,89.12,67504.14978373953,37.7331,37.8052,37.6653,37.7713,67504.1498
2007-10-16 10:30:00,89.09,89.43,89.05,89.26,49347.09299372378,37.7586,37.9027,37.7416,37.8306,49347.093
2007-10-16 10:35:00,89.26,89.32,88.75,88.8,31524.21516303348,37.8306,37.856,37.6145,37.6356,31524.2152
2007-10-16 10:40:00,88.84,88.93,88.56,88.72,27848.2466104536,37.6526,37.6907,37.5339,37.6017,27848.2466
2007-10-16 10:45:00,88.85,89.07,88.85,89.02,10248.154752646926,37.6568,37.7501,37.6568,37.7289,10248.1548
2007-10-16 10:50:00,89.04,89.13,88.98,89.1,39767.29615972774,37.7374,37.7755,37.7119,37.7628,39767.2962
2007-10-16 10:55:00,89.07,89.38,89.05,89.36,35534.3626749388,37.7501,37.8815,37.7416,37.873,35534.3627
2007-10-16 11:00:00,89.33,89.46,89.17,89.3,22612.776247688325,37.8603,37.9154,37.7925,37.8476,22612.7762
2007-10-16 11:05:00,89.33,89.34,89.1,89.17,18157.056790015748,37.8603,37.8645,37.7628,37.7925,18157.0568
2007-10-16 11:10:00,89.13,89.17,88.93,88.93,16486.16199338853,37.7755,37.7925,37.6907,37.6907,16486.162
2007-10-16 11:15:00,88.99,89.08,88.96,89.0,18379.842762899378,37.7162,37.7543,37.7035,37.7204,18379.8428
2007-10-16 11:20:00,88.99,89.32,88.92,89.26,30967.250230824404,37.7162,37.856,37.6865,37.8306,30967.2502
2007-10-16 11:25:00,89.27,89.3,89.05,89.1,16486.16199338853,37.8348,37.8476,37.7416,37.7628,16486.162
2007-10-16 11:30:00,89.15,89.45,89.15,89.34,31747.001135917104,37.784,37.9111,37.784,37.8645,31747.0011
2007-10-16 11:35:00,89.34,89.64,89.32,89.52,58035.7459361853,37.8645,37.9917,37.856,37.9408,58035.7459
2007-10-16 11:40:00,89.55,89.55,89.36,89.48,14592.481223877689,37.9535,37.9535,37.873,37.9239,14592.4812
2007-10-16 11:45:00,89.43,89.46,89.26,89.45,20496.30950529385,37.9027,37.9154,37.8306,37.9111,20496.3095
2007-10-16 11:50:00,89.41,89.45,89.37,89.4,10025.368779763296,37.8942,37.9111,37.8772,37.8899,10025.3688
2007-10-16 11:55:00,89.4,89.53,89.3,89.34,21387.453396828365,37.8899,37.945,37.8476,37.8645,21387.4534
2007-10-16 12:00:00,89.31,89.53,89.29,89.49,33083.71697321888,37.8518,37.945,37.8433,37.9281,33083.717
2007-10-16 12:05:00,89.47,89.49,89.41,89.44,9579.79683399604,37.9196,37.9281,37.8942,37.9069,9579.7968
2007-10-16 12:10:00,89.47,89.47,89.24,89.29,15372.232128970389,37.9196,37.9196,37.8221,37.8433,15372.2321
2007-10-16 12:15:00,89.32,89.48,89.29,89.48,15595.018101854015,37.856,37.9239,37.8433,37.9239,15595.0181
2007-10-16 12:20:00,89.46,89.66,89.42,89.62,11362.08461706507,37.9154,38.0001,37.8984,37.9832,11362.0846
2007-10-16 12:25:00,89.61,89.73,89.57,89.67,7797.509050927008,37.9789,38.0298,37.962,38.0044,7797.5091
2007-10-16 12:30:00,89.68,89.75,89.48,89.57,15149.446156086758,38.0086,38.0383,37.9239,37.962,15149.4462
2007-10-16 12:35:00,89.54,89.59,89.5,89.51,8131.688010252452,37.9493,37.9705,37.9323,37.9366,8131.688
2007-10-16 12:40:00,89.52,89.7,89.49,89.52,14146.90927811043,37.9408,38.0171,37.9281,37.9408,14146.9093
2007-10-16 12:45:00,89.53,89.77,89.5,89.77,15149.446156086758,37.945,38.0468,37.9323,38.0468,15149.4462
2007-10-16 12:50:00,89.79,89.83,89.74,89.79,8020.295023810637,38.0552,38.0722,38.034,38.0552,8020.295
2007-10-16 12:55:00,89.77,89.77,89.66,89.7,4232.933484788948,38.0468,38.0468,38.0001,38.0171,4232.9335
2007-10-16 13:00:00,89.66,89.66,89.43,89.55,22501.38326124651,38.0001,38.0001,37.9027,37.9535,22501.3833
2007-10-16 13:05:00,89.55,89.56,89.4,89.47,18936.807695108448,37.9535,37.9578,37.8899,37.9196,18936.8077
2007-10-16 13:10:00,89.44,89.55,89.32,89.46,18045.66380357393,37.9069,37.9535,37.856,37.9154,18045.6638
2007-10-16 13:15:00,89.43,89.59,89.41,89.59,16708.94796627216,37.9027,37.9705,37.8942,37.9705,16708.948
2007-10-16 13:20:00,89.59,89.64,89.54,89.57,8465.866969577895,37.9705,37.9917,37.9493,37.962,8465.867
2007-10-16 13:25:00,89.58,89.71,89.58,89.66,11139.29864418144,37.9662,38.0213,37.9662,38.0001,11139.2986
2007-10-16 13:30:00,89.65,89.65,89.4,89.46,20830.48846461929,37.9959,37.9959,37.8899,37.9154,20830.4885
2007-10-16 13:35:00,89.47,89.67,89.47,89.63,14815.267196761317,37.9196,38.0044,37.9196,37.9874,14815.2672
2007-10-16 13:40:00,89.59,89.66,89.5,89.66,15483.625115412202,37.9705,38.0001,37.9323,38.0001,15483.6251
2007-10-16 13:45:00,89.67,89.75,89.38,89.5,24395.06403075736,38.0044,38.0383,37.8815,37.9323,24395.064
2007-10-16 13:50:00,89.49,89.55,89.37,89.54,10470.940725530554,37.9281,37.9535,37.8772,37.9493,10470.9407
2007-10-16 13:55:00,89.5,89.61,89.5,89.61,5903.828281416163,37.9323,37.9789,37.9323,37.9789,5903.8283
2007-10-16 14:00:00,89.57,89.59,89.44,89.57,14146.90927811043,37.962,37.9705,37.9069,37.962,14146.9093
2007-10-16 14:05:00,89.57,89.61,89.42,89.45,14258.302264552243,37.962,37.9789,37.8984,37.9111,14258.3023
2007-10-16 14:10:00,89.45,89.67,89.41,89.67,16708.94796627216,37.9111,38.0044,37.8942,38.0044,16708.948
2007-10-16 14:15:00,89.66,89.78,89.46,89.54,18602.628735783004,38.0001,38.051,37.9154,37.9493,18602.6287
2007-10-16 14:20:00,89.56,89.56,89.32,89.38,19493.77262731752,37.9578,37.9578,37.856,37.8815,19493.7726
2007-10-16 14:25:00,89.4,89.47,89.34,89.36,18714.02172222482,37.8899,37.9196,37.8645,37.873,18714.0217
2007-10-16 14:30:00,89.35,89.45,89.23,89.32,30410.28529861533,37.8688,37.9111,37.8179,37.856,30410.2853
2007-10-16 14:35:00,89.32,89.47,89.27,89.47,37205.25747156601,37.856,37.9196,37.8348,37.9196,37205.2575
2007-10-16 14:40:00,89.46,89.57,89.34,89.41,12030.442535715956,37.9154,37.962,37.8645,37.8942,12030.4425
2007-10-16 14:45:00,89.42,89.67,89.42,89.55,12810.193440808656,37.8984,38.0044,37.8984,37.9535,12810.1934
2007-10-16 14:50:00,89.56,89.61,89.41,89.43,24617.850003640982,37.9578,37.9789,37.8942,37.9027,24617.85
2007-10-16 14:55:00,89.44,89.59,89.36,89.44,24617.850003640982,37.9069,37.9705,37.873,37.9069,24617.85
2007-10-16 15:00:00,89.45,89.67,89.41,89.43,20607.702491735665,37.9111,38.0044,37.8942,37.9027,20607.7025
2007-10-16 15:05:00,89.41,89.47,89.26,89.47,26957.102718919086,37.8942,37.9196,37.8306,37.9196,26957.1027
2007-10-16 15:10:00,89.46,89.46,89.31,89.43,17600.091857806678,37.9154,37.9154,37.8518,37.9027,17600.0919
2007-10-16 15:15:00,89.44,89.49,89.22,89.41,27848.2466104536,37.9069,37.9281,37.8137,37.8942,27848.2466
2007-10-16 15:20:00,89.39,89.43,89.31,89.41,18825.414708666634,37.8857,37.9027,37.8518,37.8942,18825.4147
2007-10-16 15:25:00,89.4,89.49,89.35,89.35,14369.695250994058,37.8899,37.9281,37.8688,37.8688,14369.6953
2007-10-16 15:30:00,89.34,89.5,89.24,89.43,44445.80159028395,37.8645,37.9323,37.8221,37.9027,44445.8016
2007-10-16 15:35:00,89.42,89.66,89.37,89.55,25620.38688161732,37.8984,38.0001,37.8772,37.9535,25620.3869
2007-10-16 15:40:00,89.6,89.63,89.35,89.44,21721.63235615381,37.9747,37.9874,37.8688,37.9069,21721.6324
2007-10-16 15:45:00,89.44,89.46,89.29,89.31,22501.38326124651,37.9069,37.9154,37.8433,37.8518,22501.3833
2007-10-16 15:50:00,89.29,89.45,89.27,89.44,30967.250230824404,37.8433,37.9111,37.8348,37.9069,30967.2502
2007-10-16 15:55:00,89.4,89.6,89.37,89.4,58147.13892262712,37.8899,37.9747,37.8772,37.8899,58147.1389
2007-10-17 09:30:00,90.86,91.14,90.42,90.75,43220.47873942399,38.5087,38.6274,38.3222,38.4621,43220.4787
2007-10-17 09:35:00,90.7,90.72,89.63,89.71,26845.70973247728,38.4409,38.4494,37.9874,38.0213,26845.7097
2007-10-17 09:40:00,89.75,89.82,89.34,89.34,16040.590047621274,38.0383,38.068,37.8645,37.8645,16040.59
2007-10-17 09:45:00,89.45,89.7,89.32,89.57,22055.81131547925,37.9111,38.0171,37.856,37.962,22055.8113
2007-10-17 09:50:00,89.59,89.59,89.13,89.34,15149.446156086758,37.9705,37.9705,37.7755,37.8645,15149.4462
2007-10-17 09:55:00,89.31,89.73,89.17,89.42,27848.2466104536,37.8518,38.0298,37.7925,37.8984,27848.2466
2007-10-17 10:00:00,89.36,89.55,89.28,89.44,15706.41108829583,37.873,37.9535,37.8391,37.9069,15706.4111
2007-10-17 10:05:00,89.52,89.53,89.15,89.36,10582.33371197237,37.9408,37.945,37.784,37.873,10582.3337
2007-10-17 10:10:00,89.36,89.36,89.27,89.29,5792.435294974349,37.873,37.873,37.8348,37.8433,5792.4353
2007-10-17 10:15:00,89.3,89.37,89.17,89.22,15706.41108829583,37.8476,37.8772,37.7925,37.8137,15706.4111
2007-10-17 10:20:00,89.22,89.41,89.17,89.37,8577.259956019709,37.8137,37.8942,37.7925,37.8772,8577.26
2007-10-17 10:25:00,89.3,89.36,89.13,89.13,7351.937105159751,37.8476,37.873,37.7755,37.7755,7351.9371
2007-10-17 10:30:00,89.19,89.55,89.19,89.48,16151.983034063089,37.8009,37.9535,37.8009,37.9239,16151.983
2007-10-17 10:35:00,89.48,89.54,89.27,89.28,9022.831901786967,37.9239,37.9493,37.8348,37.8391,9022.8319
2007-10-17 10:40:00,89.28,89.39,89.19,89.24,11696.263576390513,37.8391,37.8857,37.8009,37.8221,11696.2636
2007-10-17 10:45:00,89.27,89.3,89.22,89.27,4789.89841699802,37.8348,37.8476,37.8137,37.8348,4789.8984
2007-10-17 10:50:00,89.22,89.32,89.05,89.05,16151.983034063089,37.8137,37.856,37.7416,37.7416,16151.983
2007-10-17 10:55:00,89.05,89.22,89.0,89.08,8354.47398313608,37.7416,37.8137,37.7204,37.7543,8354.474
2007-10-17 11:00:00,89.02,89.05,88.89,88.95,9468.403847554224,37.7289,37.7416,37.6738,37.6992,9468.4038
2007-10-17 11:05:00,88.96,88.96,88.65,88.73,10582.33371197237,37.7035,37.7035,37.5721,37.606,10582.3337
2007-10-17 11:10:00,88.72,88.9,88.72,88.86,3898.754525463504,37.6017,37.678,37.6017,37.6611,3898.7545
2007-10-17 11:15:00,88.86,88.92,88.8,88.92,5012.684389881648,37.6611,37.6865,37.6356,37.6865,5012.6844
2007-10-17 11:20:00,88.87,88.87,88.68,88.84,6126.614254299792,37.6653,37.6653,37.5848,37.6526,6126.6143
2007-10-17 11:25:00,88.79,88.81,88.65,88.66,3898.754525463504,37.6314,37.6399,37.5721,37.5763,3898.7545
2007-10-17 11:30:00,88.73,88.92,88.61,88.92,8020.295023810637,37.606,37.6865,37.5551,37.6865,8020.295
2007-10-17 11:35:00,88.88,88.88,88.78,88.87,5124.077376323463,37.6696,37.6696,37.6272,37.6653,5124.0774
2007-10-17 11:40:00,88.87,89.0,88.81,88.92,12253.228508599585,37.6653,37.7204,37.6399,37.6865,12253.2285
2007-10-17 11:45:00,88.9,88.96,88.8,88.83,5124.077376323463,37.678,37.7035,37.6356,37.6484,5124.0774
2007-10-17 11:50:00,88.82,88.95,88.77,88.86,15038.053169644943,37.6441,37.6992,37.6229,37.6611,15038.0532
2007-10-17 11:55:00,88.83,88.94,88.81,88.88,8800.045928903339,37.6484,37.695,37.6399,37.6696,8800.0459
2007-10-17 12:00:00,88.89,88.96,88.85,88.93,8688.652942461524,37.6738,37.7035,37.6568,37.6907,8688.6529
2007-10-17 12:05:00,88.93,88.93,88.83,88.86,7129.151132276122,37.6907,37.6907,37.6484,37.6611,7129.1511
2007-10-17 12:10:00,88.86,88.87,88.77,88.87,12030.442535715956,37.6611,37.6653,37.6229,37.6653,12030.4425
2007-10-17 12:15:00,88.87,88.95,88.78,88.87,9245.617874670595,37.6653,37.6992,37.6272,37.6653,9245.6179
2007-10-17 12:20:00,88.87,88.87,88.61,88.67,11250.691630623254,37.6653,37.6653,37.5551,37.5806,11250.6916
2007-10-17 12:25:00,88.67,88.69,88.39,88.45,23838.09909854828,37.5806,37.589,37.4619,37.4873,23838.0991
2007-10-17 12:30:00,88.51,88.68,88.49,88.61,20496.30950529385,37.5127,37.5848,37.5043,37.5551,20496.3095
2007-10-17 12:35:00,88.55,88.62,88.36,88.36,12364.6214950414,37.5297,37.5594,37.4492,37.4492,12364.6215
2007-10-17 12:40:00,88.42,88.52,88.38,88.46,11584.870589948698,37.4746,37.517,37.4576,37.4915,11584.8706
2007-10-17 12:45:00,88.43,88.43,88.22,88.34,14146.90927811043,37.4788,37.4788,37.3898,37.4407,14146.9093
2007-10-17 12:50:00,88.37,88.42,88.24,88.24,6683.579186508864,37.4534,37.4746,37.3983,37.3983,6683.5792
2007-10-17 12:55:00,88.3,88.3,87.98,87.98,27736.853624011783,37.4237,37.4237,37.2881,37.2881,27736.8536
2007-10-17 13:00:00,87.98,88.11,87.95,88.11,15260.839142528574,37.2881,37.3432,37.2754,37.3432,15260.8391
2007-10-17 13:05:00,88.07,88.14,87.83,87.83,46228.08937335298,37.3263,37.3559,37.2245,37.2245,46228.0894
2007-10-17 13:10:00,87.83,87.95,87.67,87.9,32415.35905456799,37.2245,37.2754,37.1567,37.2542,32415.3591
2007-10-17 13:15:00,87.94,88.25,87.94,88.07,15595.018101854015,37.2712,37.4025,37.2712,37.3263,15595.0181
2007-10-17 13:20:00,88.07,88.16,88.03,88.03,6349.400227183421,37.3263,37.3644,37.3093,37.3093,6349.4002
2007-10-17 13:25:00,88.03,88.06,87.75,87.98,13144.3724001341,37.3093,37.322,37.1906,37.2881,13144.3724
2007-10-17 13:30:00,87.94,88.09,87.94,88.07,6460.793213625236,37.2712,37.3347,37.2712,37.3263,6460.7932
2007-10-17 13:35:00,88.04,88.26,88.04,88.08,21276.06041038655,37.3135,37.4068,37.3135,37.3305,21276.0604
2007-10-17 13:40:00,88.08,88.26,88.01,88.04,14926.66018320313,37.3305,37.4068,37.3008,37.3135,14926.6602
2007-10-17 13:45:00,88.1,88.29,87.99,87.99,14035.516291668617,37.339,37.4195,37.2924,37.2924,14035.5163
2007-10-17 13:50:00,87.99,88.08,87.68,87.81,17377.305884923047,37.2924,37.3305,37.161,37.2161,17377.3059
2007-10-17 13:55:00,87.84,87.84,87.47,87.48,22501.38326124651,37.2288,37.2288,37.072,37.0762,22501.3833
2007-10-17 14:00:00,87.48,87.7,87.3,87.59,29296.355434197187,37.0762,37.1694,36.9999,37.1228,29296.3554
2007-10-17 14:05:00,87.59,87.95,87.59,87.92,6349.400227183421,37.1228,37.2754,37.1228,37.2627,6349.4002
2007-10-17 14:10:00,87.98,88.24,87.89,88.16,14815.267196761317,37.2881,37.3983,37.25,37.3644,14815.2672
2007-10-17 14:15:00,88.11,88.22,87.93,88.22,8577.259956019709,37.3432,37.3898,37.2669,37.3898,8577.26
2007-10-17 14:20:00,88.16,88.17,87.99,88.09,11139.29864418144,37.3644,37.3686,37.2924,37.3347,11139.2986
2007-10-17 14:25:00,88.09,88.41,87.99,88.34,13144.3724001341,37.3347,37.4704,37.2924,37.4407,13144.3724
2007-10-17 14:30:00,88.35,88.35,87.91,87.99,18714.02172222482,37.4449,37.4449,37.2584,37.2924,18714.0217
2007-10-17 14:35:00,88.01,88.08,87.77,87.92,18379.842762899378,37.3008,37.3305,37.1991,37.2627,18379.8428
2007-10-17 14:40:00,87.89,88.38,87.89,88.38,18602.628735783004,37.25,37.4576,37.25,37.4576,18602.6287
2007-10-17 14:45:00,88.33,88.43,88.25,88.34,17265.912898481234,37.4365,37.4788,37.4025,37.4407,17265.9129
2007-10-17 14:50:00,88.38,88.41,88.33,88.36,17043.126925597604,37.4576,37.4704,37.4365,37.4492,17043.1269
2007-10-17 14:55:00,88.38,88.68,88.34,88.68,12030.442535715956,37.4576,37.5848,37.4407,37.5848,12030.4425
2007-10-17 15:00:00,88.62,89.01,88.62,88.87,16151.983034063089,37.5594,37.7247,37.5594,37.6653,16151.983
2007-10-17 15:05:00,88.93,89.32,88.92,89.24,19159.59366799208,37.6907,37.856,37.6865,37.8221,19159.5937
2007-10-17 15:10:00,89.19,89.26,89.02,89.08,20384.916518852035,37.8009,37.8306,37.7289,37.7543,20384.9165
2007-10-17 15:15:00,89.09,89.19,88.95,88.98,26622.923759593643,37.7586,37.8009,37.6992,37.7119,26622.9238
2007-10-17 15:20:00,88.99,89.13,88.88,88.92,11696.263576390513,37.7162,37.7755,37.6696,37.6865,11696.2636
2007-10-17 15:25:00,88.88,89.06,88.84,89.03,7686.116064485194,37.6696,37.7458,37.6526,37.7331,7686.1161
2007-10-17 15:30:00,89.05,89.16,88.8,88.87,27625.460637569973,37.7416,37.7882,37.6356,37.6653,27625.4606
2007-10-17 15:35:00,88.85,88.9,88.71,88.76,15260.839142528574,37.6568,37.678,37.5975,37.6187,15260.8391
2007-10-17 15:40:00,88.82,89.28,88.78,89.11,25731.77986805913,37.6441,37.8391,37.6272,37.767,25731.7799
2007-10-17 15:45:00,89.14,89.41,89.12,89.37,31301.429190149847,37.7798,37.8942,37.7713,37.8772,31301.4292
2007-10-17 15:50:00,89.38,89.55,89.37,89.41,30187.499325731704,37.8815,37.9535,37.8772,37.8942,30187.4993
2007-10-17 15:55:00,89.41,89.71,89.4,89.71,57367.38801753442,37.8942,38.0213,37.8899,38.0213,57367.388
2007-10-18 09:30:00,89.16,89.49,88.86,88.9,18268.44977645756,37.7882,37.9281,37.6611,37.678,18268.4498
2007-10-18 09:35:00,88.93,89.01,88.5,88.51,17488.69887136486,37.6907,37.7247,37.5085,37.5127,17488.6989
2007-10-18 09:40:00,88.55,88.6,87.49,88.26,35422.96968849698,37.5297,37.5509,37.0804,37.4068,35422.9697
2007-10-18 09:45:00,88.21,88.27,87.74,88.19,18602.628735783004,37.3856,37.411,37.1864,37.3771,18602.6287
2007-10-18 09:50:00,88.19,88.43,87.95,88.3,15149.446156086758,37.3771,37.4788,37.2754,37.4237,15149.4462
2007-10-18 09:55:00,88.33,88.64,88.24,88.4,19605.16561375933,37.4365,37.5678,37.3983,37.4661,19605.1656
2007-10-18 10:00:00,88.28,88.39,87.92,87.98,11362.08461706507,37.4153,37.4619,37.2627,37.2881,11362.0846
2007-10-18 10:05:00,87.98,88.26,87.71,88.26,19270.98665443389,37.2881,37.4068,37.1737,37.4068,19270.9867
2007-10-18 10:10:00,88.27,88.44,88.2,88.43,18491.23574934119,37.411,37.4831,37.3814,37.4788,18491.2357
2007-10-18 10:15:00,88.32,88.63,88.32,88.61,15483.625115412202,37.4322,37.5636,37.4322,37.5551,15483.6251
2007-10-18 10:20:00,88.62,88.71,88.48,88.51,16151.983034063089,37.5594,37.5975,37.5,37.5127,16151.983
2007-10-18 10:25:00,88.45,88.64,88.32,88.64,24060.885071431912,37.4873,37.5678,37.4322,37.5678,24060.8851
2007-10-18 10:30:00,88.58,88.69,88.55,88.61,8131.688010252452,37.5424,37.589,37.5297,37.5551,8131.688
2007-10-18 10:35:00,88.66,88.98,88.65,88.96,23503.92013922284,37.5763,37.7119,37.5721,37.7035,23503.9201
2007-10-18 10:40:00,88.96,88.96,88.49,88.51,10582.33371197237,37.7035,37.7035,37.5043,37.5127,10582.3337
2007-10-18 10:45:00,88.49,88.71,88.43,88.63,6683.579186508864,37.5043,37.5975,37.4788,37.5636,6683.5792
2007-10-18 10:50:00,88.68,88.71,88.54,88.71,9245.617874670595,37.5848,37.5975,37.5255,37.5975,9245.6179
2007-10-18 10:55:00,88.71,88.78,88.67,88.78,7463.330091601565,37.5975,37.6272,37.5806,37.6272,7463.3301
2007-10-18 11:00:00,88.78,88.78,88.55,88.61,17154.519912039417,37.6272,37.6272,37.5297,37.5551,17154.5199
2007-10-18 11:05:00,88.63,88.68,88.62,88.67,3898.754525463504,37.5636,37.5848,37.5594,37.5806,3898.7545
2007-10-18 11:10:00,88.68,88.71,88.45,88.54,16597.554979830347,37.5848,37.5975,37.4873,37.5255,16597.555
2007-10-18 11:15:00,88.43,88.52,88.43,88.52,4678.505430556205,37.4788,37.517,37.4788,37.517,4678.5054
2007-10-18 11:20:00,88.5,88.64,88.5,88.59,4232.933484788948,37.5085,37.5678,37.5085,37.5466,4232.9335
2007-10-18 11:25:00,88.56,88.65,88.46,88.59,5012.684389881648,37.5339,37.5721,37.4915,37.5466,5012.6844
2007-10-18 11:30:00,88.59,88.72,88.47,88.47,164193.26201523445,37.5466,37.6017,37.4958,37.4958,164193.262
2007-10-18 11:35:00,88.52,88.87,88.43,88.86,141803.27174042974,37.517,37.6653,37.4788,37.6611,141803.2717
2007-10-18 11:40:00,88.92,89.1,88.79,88.86,12476.014481483213,37.6865,37.7628,37.6314,37.6611,12476.0145
2007-10-18 11:45:00,88.83,88.9,88.69,88.76,5346.863349207091,37.6484,37.678,37.589,37.6187,5346.8633
2007-10-18 11:50:00,88.73,88.78,88.61,88.61,15260.839142528574,37.606,37.6272,37.5551,37.5551,15260.8391
2007-10-18 11:55:00,88.61,88.76,88.6,88.76,3119.003620370803,37.5551,37.6187,37.5509,37.6187,3119.0036
2007-10-18 12:00:00,88.71,88.93,88.68,88.72,8911.438915345152,37.5975,37.6907,37.5848,37.6017,8911.4389
2007-10-18 12:05:00,88.74,88.74,88.51,88.53,4901.291403439834,37.6102,37.6102,37.5127,37.5212,4901.2914
2007-10-18 12:10:00,88.53,88.62,88.53,88.54,2784.82466104536,37.5212,37.5594,37.5212,37.5255,2784.8247
2007-10-18 12:15:00,88.53,88.53,88.47,88.51,1113.929864418144,37.5212,37.5212,37.4958,37.5127,1113.9299
2007-10-18 12:20:00,88.54,88.66,88.51,88.63,3230.396606812618,37.5255,37.5763,37.5127,37.5636,3230.3966
2007-10-18 12:25:00,88.63,88.72,88.59,88.66,3453.182579696246,37.5636,37.6017,37.5466,37.5763,3453.1826
2007-10-18 12:30:00,88.69,88.69,88.61,88.63,1002.5368779763296,37.589,37.589,37.5551,37.5636,1002.5369
2007-10-18 12:35:00,88.66,88.78,88.63,88.63,4455.719457672576,37.5763,37.6272,37.5636,37.5636,4455.7195
2007-10-18 12:40:00,88.62,88.78,88.62,88.75,6015.221267857978,37.5594,37.6272,37.5594,37.6145,6015.2213
2007-10-18 12:45:00,88.74,88.79,88.72,88.77,2005.0737559526592,37.6102,37.6314,37.6017,37.6229,2005.0738
2007-10-18 12:50:00,88.76,88.96,88.76,88.89,6126.614254299792,37.6187,37.7035,37.6187,37.6738,6126.6143
2007-10-18 12:55:00,88.89,88.95,88.89,88.95,1113.929864418144,37.6738,37.6992,37.6738,37.6992,1113.9299
2007-10-18 13:00:00,88.89,88.95,88.86,88.87,3341.789593254432,37.6738,37.6992,37.6611,37.6653,3341.7896
2007-10-18 13:05:00,88.87,88.89,88.81,88.87,2116.466742394474,37.6653,37.6738,37.6399,37.6653,2116.4667
2007-10-18 13:10:00,88.84,89.3,88.8,89.29,17934.270817132117,37.6526,37.8476,37.6356,37.8433,17934.2708
2007-10-18 13:15:00,89.29,89.68,89.23,89.68,17488.69887136486,37.8433,38.0086,37.8179,38.0086,17488.6989
2007-10-18 13:20:00,89.71,89.71,89.57,89.66,9468.403847554224,38.0213,38.0213,37.962,38.0001,9468.4038
2007-10-18 13:25:00,89.66,89.67,89.57,89.64,5569.6493220907205,38.0001,38.0044,37.962,37.9917,5569.6493
2007-10-18 13:30:00,89.65,89.76,89.57,89.74,7686.116064485194,37.9959,38.0425,37.962,38.034,7686.1161
2007-10-18 13:35:00,89.75,90.02,89.7,89.87,15260.839142528574,38.0383,38.1527,38.0171,38.0891,15260.8391
2007-10-18 13:40:00,89.92,90.13,89.92,90.04,13924.1233052268,38.1103,38.1993,38.1103,38.1612,13924.1233
2007-10-18 13:45:00,90.06,90.16,90.0,90.15,8688.652942461524,38.1697,38.2121,38.1442,38.2078,8688.6529
2007-10-18 13:50:00,90.16,90.46,90.14,90.44,13589.944345901358,38.2121,38.3392,38.2036,38.3307,13589.9443
2007-10-18 13:55:00,90.4,90.89,90.4,90.86,19270.98665443389,38.3138,38.5214,38.3138,38.5087,19270.9867
2007-10-18 14:00:00,90.8,91.09,90.74,90.9,29519.141407080817,38.4833,38.6062,38.4579,38.5257,29519.1414
2007-10-18 14:05:00,90.9,91.08,90.86,90.9,26065.95882738457,38.5257,38.602,38.5087,38.5257,26065.9588
2007-10-18 14:10:00,90.89,90.98,90.51,90.54,16263.376020504904,38.5214,38.5596,38.3604,38.3731,16263.376
2007-10-18 14:15:00,90.58,90.62,90.35,90.43,12476.014481483213,38.3901,38.407,38.2926,38.3265,12476.0145
2007-10-18 14:20:00,90.43,90.72,90.39,90.53,13144.3724001341,38.3265,38.4494,38.3095,38.3689,13144.3724
2007-10-18 14:25:00,90.55,90.64,90.42,90.63,9134.22488822878,38.3773,38.4155,38.3222,38.4112,9134.2249
2007-10-18 14:30:00,90.58,90.6,90.26,90.26,16040.590047621274,38.3901,38.3985,38.2544,38.2544,16040.59
2007-10-18 14:35:00,90.23,90.27,90.11,90.21,9802.582806879667,38.2417,38.2587,38.1909,38.2332,9802.5828
2007-10-18 14:40:00,90.18,90.31,90.18,90.25,4567.11244411439,38.2205,38.2756,38.2205,38.2502,4567.1124
2007-10-18 14:45:00,90.26,90.31,89.91,89.97,10359.54773908874,38.2544,38.2756,38.1061,38.1315,10359.5477
2007-10-18 14:50:00,90.03,90.05,89.91,90.05,6572.18620006705,38.157,38.1654,38.1061,38.1654,6572.1862
2007-10-18 14:55:00,90.06,90.19,90.01,90.01,5569.6493220907205,38.1697,38.2248,38.1485,38.1485,5569.6493
2007-10-18 15:00:00,90.01,90.12,89.86,90.12,15038.053169644943,38.1485,38.1951,38.0849,38.1951,15038.0532
2007-10-18 15:05:00,90.15,90.15,89.86,89.88,8465.866969577895,38.2078,38.2078,38.0849,38.0934,8465.867
2007-10-18 15:10:00,89.88,90.13,89.88,90.02,13032.979413692285,38.0934,38.1993,38.0934,38.1527,13032.9794
2007-10-18 15:15:00,90.04,90.26,90.0,90.1,12810.193440808656,38.1612,38.2544,38.1442,38.1866,12810.1934
2007-10-18 15:20:00,90.1,90.17,90.01,90.01,6683.579186508864,38.1866,38.2163,38.1485,38.1485,6683.5792
2007-10-18 15:25:00,90.0,90.03,89.95,90.0,12587.407467925028,38.1442,38.157,38.123,38.1442,12587.4075
2007-10-18 15:30:00,89.99,90.11,89.95,90.11,17600.091857806678,38.14,38.1909,38.123,38.1909,17600.0919
2007-10-18 15:35:00,90.09,90.25,90.06,90.12,11919.04954927414,38.1824,38.2502,38.1697,38.1951,11919.0495
2007-10-18 15:40:00,90.11,90.28,90.08,90.23,20162.130545968408,38.1909,38.2629,38.1781,38.2417,20162.1305
2007-10-18 15:45:00,90.24,90.34,90.18,90.21,22501.38326124651,38.246,38.2883,38.2205,38.2332,22501.3833
2007-10-18 15:50:00,90.26,90.43,90.23,90.38,17488.69887136486,38.2544,38.3265,38.2417,38.3053,17488.6989
2007-10-18 15:55:00,90.41,90.41,90.22,90.28,43109.08575298217,38.318,38.318,38.2375,38.2629,43109.0858
2007-10-19 09:35:00,89.55,89.86,89.41,89.41,162633.76020504904,37.9535,38.0849,37.8942,37.8942,162633.7602
2007-10-19 09:40:00,89.36,89.66,88.97,89.35,21387.453396828365,37.873,38.0001,37.7077,37.8688,21387.4534
2007-10-19 09:45:00,89.5,89.56,89.35,89.44,6460.793213625236,37.9323,37.9578,37.8688,37.9069,6460.7932
2007-10-19 09:50:00,89.42,89.75,89.42,89.67,12030.442535715956,37.8984,38.0383,37.8984,38.0044,12030.4425
2007-10-19 09:55:00,89.7,89.7,89.04,89.04,20496.30950529385,38.0171,38.0171,37.7374,37.7374,20496.3095
2007-10-19 10:00:00,89.05,89.05,88.75,88.75,11807.656562832326,37.7416,37.7416,37.6145,37.6145,11807.6566
2007-10-19 10:05:00,88.75,89.1,88.56,89.02,17600.091857806678,37.6145,37.7628,37.5339,37.7289,17600.0919
2007-10-19 10:10:00,88.99,89.61,88.98,89.42,17265.912898481234,37.7162,37.9789,37.7119,37.8984,17265.9129
2007-10-19 10:15:00,89.48,89.75,89.23,89.26,13924.1233052268,37.9239,38.0383,37.8179,37.8306,13924.1233
2007-10-19 10:20:00,89.26,89.57,89.12,89.42,16374.769006946715,37.8306,37.962,37.7713,37.8984,16374.769
2007-10-19 10:25:00,89.53,89.58,89.46,89.51,3453.182579696246,37.945,37.9662,37.9154,37.9366,3453.1826
2007-10-19 10:30:00,89.49,89.49,89.22,89.3,18714.02172222482,37.9281,37.9281,37.8137,37.8476,18714.0217
2007-10-19 10:35:00,89.29,89.66,89.29,89.33,22835.562220571952,37.8433,38.0001,37.8433,37.8603,22835.5622
2007-10-19 10:40:00,89.4,89.4,88.87,88.87,21276.06041038655,37.8899,37.8899,37.6653,37.6653,21276.0604
2007-10-19 10:45:00,88.87,89.23,88.84,89.1,10805.119684855998,37.6653,37.8179,37.6526,37.7628,10805.1197
2007-10-19 10:50:00,89.1,89.17,88.85,88.85,16263.376020504904,37.7628,37.7925,37.6568,37.6568,16263.376
2007-10-19 10:55:00,88.9,88.94,88.45,88.5,16820.340952713974,37.678,37.695,37.4873,37.5085,16820.341
2007-10-19 11:00:00,88.48,88.85,88.48,88.78,11473.477603506884,37.5,37.6568,37.5,37.6272,11473.4776
2007-10-19 11:05:00,88.74,89.0,88.69,88.77,15929.19706117946,37.6102,37.7204,37.589,37.6229,15929.1971
2007-10-19 11:10:00,88.77,88.88,88.53,88.6,18602.628735783004,37.6229,37.6696,37.5212,37.5509,18602.6287
2007-10-19 11:15:00,88.61,88.71,88.54,88.63,6349.400227183421,37.5551,37.5975,37.5255,37.5636,6349.4002
2007-10-19 11:20:00,88.62,88.65,88.53,88.62,13367.158373017728,37.5594,37.5721,37.5212,37.5594,13367.1584
2007-10-19 11:25:00,88.61,88.67,88.52,88.59,5792.435294974349,37.5551,37.5806,37.517,37.5466,5792.4353
2007-10-19 11:30:00,88.6,88.6,88.35,88.35,22278.59728836288,37.5509,37.5509,37.4449,37.4449,22278.5973
2007-10-19 11:35:00,88.35,88.73,88.33,88.69,25286.20792229187,37.4449,37.606,37.4365,37.589,25286.2079
2007-10-19 11:40:00,88.71,88.89,88.61,88.88,17265.912898481234,37.5975,37.6738,37.5551,37.6696,17265.9129
2007-10-19 11:45:00,88.89,88.95,88.61,88.9,9357.01086111241,37.6738,37.6992,37.5551,37.678,9357.0109
2007-10-19 11:50:00,88.89,89.09,88.78,89.09,13032.979413692285,37.6738,37.7586,37.6272,37.7586,13032.9794
2007-10-19 11:55:00,89.1,89.22,88.87,88.89,15817.804074737644,37.7628,37.8137,37.6653,37.6738,15817.8041
2007-10-19 12:00:00,88.88,88.88,88.56,88.57,14703.874210319502,37.6696,37.6696,37.5339,37.5382,14703.8742
2007-10-19 12:05:00,88.53,89.05,88.53,89.0,11027.905657739626,37.5212,37.7416,37.5212,37.7204,11027.9057
2007-10-19 12:10:00,89.05,89.12,88.87,88.9,7686.116064485194,37.7416,37.7713,37.6653,37.678,7686.1161
2007-10-19 12:15:00,88.9,89.16,88.87,88.92,8465.866969577895,37.678,37.7882,37.6653,37.6865,8465.867
2007-10-19 12:20:00,88.87,89.01,88.78,88.84,8354.47398313608,37.6653,37.7247,37.6272,37.6526,8354.474
2007-10-19 12:25:00,88.83,88.96,88.68,88.73,12921.586427250471,37.6484,37.7035,37.5848,37.606,12921.5864
2007-10-19 12:30:00,88.66,88.81,88.53,88.61,11473.477603506884,37.5763,37.6399,37.5212,37.5551,11473.4776
2007-10-19 12:35:00,88.58,88.61,88.43,88.48,12253.228508599585,37.5424,37.5551,37.4788,37.5,12253.2285
2007-10-19 12:40:00,88.51,88.56,88.29,88.29,14369.695250994058,37.5127,37.5339,37.4195,37.4195,14369.6953
2007-10-19 12:45:00,88.29,88.52,88.29,88.48,6683.579186508864,37.4195,37.517,37.4195,37.5,6683.5792
2007-10-19 12:50:00,88.44,88.47,88.28,88.28,4678.505430556205,37.4831,37.4958,37.4153,37.4153,4678.5054
2007-10-19 12:55:00,88.28,88.43,88.26,88.3,5235.470362765277,37.4153,37.4788,37.4068,37.4237,5235.4704
2007-10-19 13:00:00,88.3,88.34,88.15,88.19,9579.79683399604,37.4237,37.4407,37.3602,37.3771,9579.7968
2007-10-19 13:05:00,88.21,88.3,88.18,88.22,4455.719457672576,37.3856,37.4237,37.3729,37.3898,4455.7195
2007-10-19 13:10:00,88.17,88.23,88.17,88.23,3564.575566138061,37.3686,37.3941,37.3686,37.3941,3564.5756
2007-10-19 13:15:00,88.26,88.26,88.07,88.1,13367.158373017728,37.4068,37.4068,37.3263,37.339,13367.1584
2007-10-19 13:20:00,88.08,88.2,87.99,88.06,9913.975793321482,37.3305,37.3814,37.2924,37.322,9913.9758
2007-10-19 13:25:00,88.02,88.17,87.98,88.03,6572.18620006705,37.3051,37.3686,37.2881,37.3093,6572.1862
2007-10-19 13:30:00,88.08,88.17,87.97,87.99,9357.01086111241,37.3305,37.3686,37.2839,37.2924,9357.0109
2007-10-19 13:35:00,87.98,88.1,87.91,87.92,9579.79683399604,37.2881,37.339,37.2584,37.2627,9579.7968
2007-10-19 13:40:00,87.91,88.01,87.86,87.93,5458.256335648905,37.2584,37.3008,37.2373,37.2669,5458.2563
2007-10-19 13:45:00,87.98,88.08,87.95,87.95,5569.6493220907205,37.2881,37.3305,37.2754,37.2754,5569.6493
2007-10-19 13:50:00,87.99,88.14,87.97,88.12,8354.47398313608,37.2924,37.3559,37.2839,37.3474,8354.474
2007-10-19 13:55:00,88.17,88.25,87.99,88.06,10248.154752646926,37.3686,37.4025,37.2924,37.322,10248.1548
2007-10-19 14:00:00,88.02,88.07,87.94,88.02,8577.259956019709,37.3051,37.3263,37.2712,37.3051,8577.26
2007-10-19 14:05:00,88.04,88.19,87.95,88.02,13701.337332343172,37.3135,37.3771,37.2754,37.3051,13701.3373
2007-10-19 14:10:00,88.04,88.2,87.9,87.9,13812.730318784988,37.3135,37.3814,37.2542,37.2542,13812.7303
2007-10-19 14:15:00,87.89,87.98,87.72,87.73,18268.44977645756,37.25,37.2881,37.1779,37.1822,18268.4498
2007-10-19 14:20:00,87.72,87.72,87.56,87.67,14592.481223877689,37.1779,37.1779,37.1101,37.1567,14592.4812
2007-10-19 14:25:00,87.69,87.82,87.59,87.59,15038.053169644943,37.1652,37.2203,37.1228,37.1228,15038.0532
2007-10-19 14:30:00,87.65,87.78,87.62,87.64,10136.76176620511,37.1483,37.2033,37.1355,37.144,10136.7618
2007-10-19 14:35:00,87.71,87.75,87.42,87.72,30298.89231217352,37.1737,37.1906,37.0508,37.1779,30298.8923
2007-10-19 14:40:00,87.72,87.79,87.47,87.64,19159.59366799208,37.1779,37.2076,37.072,37.144,19159.5937
2007-10-19 14:45:00,87.62,87.75,87.52,87.58,10693.726698414182,37.1355,37.1906,37.0932,37.1186,10693.7267
2007-10-19 14:50:00,87.52,87.7,87.38,87.38,17265.912898481234,37.0932,37.1694,37.0338,37.0338,17265.9129
2007-10-19 14:55:00,87.38,87.42,87.13,87.21,23615.31312566465,37.0338,37.0508,36.9279,36.9618,23615.3131
2007-10-19 15:00:00,87.23,87.35,87.13,87.18,13812.730318784988,36.9702,37.0211,36.9279,36.9491,13812.7303
2007-10-19 15:05:00,87.24,87.36,87.06,87.34,20496.30950529385,36.9745,37.0253,36.8982,37.0169,20496.3095
2007-10-19 15:10:00,87.29,87.38,87.06,87.24,17934.270817132117,36.9957,37.0338,36.8982,36.9745,17934.2708
2007-10-19 15:15:00,87.25,87.33,87.01,87.05,20496.30950529385,36.9787,37.0126,36.877,36.894,20496.3095
2007-10-19 15:20:00,87.04,87.11,86.84,87.06,32415.35905456799,36.8897,36.9194,36.805,36.8982,32415.3591
2007-10-19 15:25:00,87.06,87.19,87.03,87.07,40881.226024145886,36.8982,36.9533,36.8855,36.9024,40881.226
2007-10-19 15:30:00,87.07,87.24,87.0,87.13,26177.351813826383,36.9024,36.9745,36.8728,36.9279,26177.3518
2007-10-19 15:35:00,87.11,87.48,86.94,87.29,39544.51018684411,36.9194,37.0762,36.8473,36.9957,39544.5102
2007-10-19 15:40:00,87.33,87.33,86.9,87.06,61266.14254299792,37.0126,37.0126,36.8304,36.8982,61266.1425
2007-10-19 15:45:00,87.11,87.11,86.67,86.76,65833.25498711232,36.9194,36.9194,36.7329,36.771,65833.255
2007-10-19 15:50:00,86.76,86.92,86.59,86.64,68729.47263459949,36.771,36.8389,36.699,36.7202,68729.4726
2007-10-19 15:55:00,86.68,86.69,86.13,86.18,151605.8545473094,36.7371,36.7414,36.504,36.5252,151605.8545
2007-10-22 09:30:00,85.31,85.46,83.96,84.16,76415.58869908468,36.1565,36.2201,35.5843,35.6691,76415.5887
2007-10-22 09:35:00,84.11,85.52,84.04,85.21,40435.65407837863,35.6479,36.2455,35.6182,36.1141,40435.6541
2007-10-22 09:40:00,85.28,85.33,84.96,85.22,23726.70611210647,36.1438,36.165,36.0082,36.1184,23726.7061
2007-10-22 09:45:00,85.33,86.24,85.17,86.24,42329.33484788948,36.165,36.5507,36.0972,36.5507,42329.3348
2007-10-22 09:50:00,86.3,87.08,86.16,86.99,65499.07602778687,36.5761,36.9067,36.5168,36.8685,65499.076
2007-10-22 09:55:00,87.0,87.54,86.93,86.94,34197.646837637025,36.8728,37.1016,36.8431,36.8473,34197.6468
2007-10-22 10:00:00,86.92,87.06,86.14,86.17,18157.056790015748,36.8389,36.8982,36.5083,36.521,18157.0568
2007-10-22 10:05:00,86.12,86.85,86.12,86.75,29184.962447755373,36.4998,36.8092,36.4998,36.7668,29184.9624
2007-10-22 10:10:00,86.67,87.08,86.36,87.07,20496.30950529385,36.7329,36.9067,36.6015,36.9024,20496.3095
2007-10-22 10:15:00,87.03,87.12,86.66,86.79,29184.962447755373,36.8855,36.9236,36.7287,36.7838,29184.9624
2007-10-22 10:20:00,86.79,86.83,86.5,86.57,10693.726698414182,36.7838,36.8007,36.6609,36.6905,10693.7267
2007-10-22 10:25:00,86.56,86.72,86.48,86.48,14703.874210319502,36.6863,36.7541,36.6524,36.6524,14703.8742
2007-10-22 10:30:00,86.46,86.53,86.16,86.48,21498.846383270185,36.6439,36.6736,36.5168,36.6524,21498.8464
2007-10-22 10:35:00,86.5,86.55,86.39,86.39,9468.403847554224,36.6609,36.682,36.6142,36.6142,9468.4038
2007-10-22 10:40:00,86.34,86.43,86.32,86.43,4567.11244411439,36.593,36.6312,36.5846,36.6312,4567.1124
2007-10-22 10:45:00,86.39,86.59,86.36,86.39,9468.403847554224,36.6142,36.699,36.6015,36.6142,9468.4038
2007-10-22 10:50:00,86.36,86.36,85.94,85.94,11362.08461706507,36.6015,36.6015,36.4235,36.4235,11362.0846
2007-10-22 10:55:00,85.94,86.03,85.73,85.93,18157.056790015748,36.4235,36.4617,36.3345,36.4193,18157.0568
2007-10-22 11:00:00,85.94,86.02,85.85,85.91,11696.263576390513,36.4235,36.4574,36.3854,36.4108,11696.2636
2007-10-22 11:05:00,85.97,86.08,85.9,86.08,10693.726698414182,36.4362,36.4828,36.4066,36.4828,10693.7267
2007-10-22 11:10:00,86.08,86.08,85.94,86.04,6683.579186508864,36.4828,36.4828,36.4235,36.4659,6683.5792
2007-10-22 11:15:00,85.97,85.98,85.76,85.79,7797.509050927008,36.4362,36.4405,36.3472,36.3599,7797.5091
2007-10-22 11:20:00,85.85,86.27,85.85,86.18,15483.625115412202,36.3854,36.5634,36.3854,36.5252,15483.6251
2007-10-22 11:25:00,86.2,86.5,86.2,86.5,11139.29864418144,36.5337,36.6609,36.5337,36.6609,11139.2986
2007-10-22 11:30:00,86.5,86.69,86.43,86.51,14146.90927811043,36.6609,36.7414,36.6312,36.6651,14146.9093
2007-10-22 11:35:00,86.51,86.57,86.46,86.54,7351.937105159751,36.6651,36.6905,36.6439,36.6778,7351.9371
2007-10-22 11:40:00,86.52,86.66,86.27,86.27,21498.846383270185,36.6693,36.7287,36.5634,36.5634,21498.8464
2007-10-22 11:45:00,86.29,86.5,86.11,86.42,18825.414708666634,36.5718,36.6609,36.4956,36.6269,18825.4147
2007-10-22 11:50:00,86.42,86.63,86.39,86.63,7686.116064485194,36.6269,36.7159,36.6142,36.7159,7686.1161
2007-10-22 11:55:00,86.64,86.8,86.59,86.76,9134.22488822878,36.7202,36.788,36.699,36.771,9134.2249
2007-10-22 12:00:00,86.77,86.77,86.53,86.57,9579.79683399604,36.7753,36.7753,36.6736,36.6905,9579.7968
2007-10-22 12:05:00,86.59,86.59,86.5,86.52,4344.326471230762,36.699,36.699,36.6609,36.6693,4344.3265
2007-10-22 12:10:00,86.49,86.49,86.12,86.17,4121.540498347133,36.6566,36.6566,36.4998,36.521,4121.5405
2007-10-22 12:15:00,86.14,86.19,86.02,86.06,7686.116064485194,36.5083,36.5295,36.4574,36.4744,7686.1161
2007-10-22 12:20:00,86.0,86.2,85.98,86.18,6906.365159392493,36.4489,36.5337,36.4405,36.5252,6906.3652
2007-10-22 12:25:00,86.18,86.47,86.18,86.41,5792.435294974349,36.5252,36.6481,36.5252,36.6227,5792.4353
2007-10-22 12:30:00,86.37,86.66,86.37,86.66,4455.719457672576,36.6058,36.7287,36.6058,36.7287,4455.7195
2007-10-22 12:35:00,86.63,86.63,86.42,86.43,7797.509050927008,36.7159,36.7159,36.6269,36.6312,7797.5091
2007-10-22 12:40:00,86.39,86.6,86.3,86.6,5569.6493220907205,36.6142,36.7032,36.5761,36.7032,5569.6493
2007-10-22 12:45:00,86.62,86.84,86.59,86.79,10693.726698414182,36.7117,36.805,36.699,36.7838,10693.7267
2007-10-22 12:50:00,86.81,87.11,86.81,87.06,15038.053169644943,36.7922,36.9194,36.7922,36.8982,15038.0532
2007-10-22 12:55:00,87.08,87.27,87.08,87.18,8800.045928903339,36.9067,36.9872,36.9067,36.9491,8800.0459
2007-10-22 13:00:00,87.16,87.64,87.14,87.48,19382.379640875708,36.9406,37.144,36.9321,37.0762,19382.3796
2007-10-22 13:05:00,87.53,87.66,87.15,87.15,16931.73393915579,37.0974,37.1525,36.9363,36.9363,16931.7339
2007-10-22 13:10:00,87.23,87.27,86.89,87.11,17377.305884923047,36.9702,36.9872,36.8261,36.9194,17377.3059
2007-10-22 13:15:00,87.11,87.4,87.08,87.38,7908.902037368823,36.9194,37.0423,36.9067,37.0338,7908.902
2007-10-22 13:20:00,87.41,87.52,87.34,87.34,15595.018101854015,37.0465,37.0932,37.0169,37.0169,15595.0181
2007-10-22 13:25:00,87.36,87.73,87.36,87.7,17154.519912039417,37.0253,37.1822,37.0253,37.1694,17154.5199
2007-10-22 13:30:00,87.74,87.76,87.63,87.72,10470.940725530554,37.1864,37.1949,37.1398,37.1779,10470.9407
2007-10-22 13:35:00,87.72,87.73,87.53,87.64,7908.902037368823,37.1779,37.1822,37.0974,37.144,7908.902
2007-10-22 13:40:00,87.62,87.86,87.59,87.74,9691.189820437854,37.1355,37.2373,37.1228,37.1864,9691.1898
2007-10-22 13:45:00,87.74,87.95,87.73,87.94,10805.119684855998,37.1864,37.2754,37.1822,37.2712,10805.1197
2007-10-22 13:50:00,87.94,88.02,87.35,87.35,10693.726698414182,37.2712,37.3051,37.0211,37.0211,10693.7267
2007-10-22 13:55:00,87.29,87.38,87.17,87.17,6460.793213625236,36.9957,37.0338,36.9448,36.9448,6460.7932
2007-10-22 14:00:00,87.19,87.22,87.13,87.17,6460.793213625236,36.9533,36.966,36.9279,36.9448,6460.7932
2007-10-22 14:05:00,87.17,87.52,87.17,87.4,16263.376020504904,36.9448,37.0932,36.9448,37.0423,16263.376
2007-10-22 14:10:00,87.4,87.64,87.34,87.34,10359.54773908874,37.0423,37.144,37.0169,37.0169,10359.5477
2007-10-22 14:15:00,87.37,87.64,87.28,87.59,6572.18620006705,37.0296,37.144,36.9914,37.1228,6572.1862
2007-10-22 14:20:00,87.62,87.64,87.51,87.51,2562.0386881617314,37.1355,37.144,37.0889,37.0889,2562.0387
2007-10-22 14:25:00,87.54,87.63,87.29,87.29,11473.477603506884,37.1016,37.1398,36.9957,36.9957,11473.4776
2007-10-22 14:30:00,87.4,87.54,87.3,87.3,8020.295023810637,37.0423,37.1016,36.9999,36.9999,8020.295
2007-10-22 14:35:00,87.33,87.33,86.88,86.88,7797.509050927008,37.0126,37.0126,36.8219,36.8219,7797.5091
2007-10-22 14:40:00,86.91,87.42,86.91,87.42,10136.76176620511,36.8346,37.0508,36.8346,37.0508,10136.7618
2007-10-22 14:45:00,87.36,87.47,87.23,87.39,12253.228508599585,37.0253,37.072,36.9702,37.0381,12253.2285
2007-10-22 14:50:00,87.35,87.36,86.94,87.02,8354.47398313608,37.0211,37.0253,36.8473,36.8812,8354.474
2007-10-22 14:55:00,86.95,87.06,86.91,87.06,7129.151132276122,36.8516,36.8982,36.8346,36.8982,7129.1511
2007-10-22 15:00:00,87.02,87.22,86.81,86.81,11027.905657739626,36.8812,36.966,36.7922,36.7922,11027.9057
2007-10-22 15:05:00,86.89,87.1,86.79,86.93,13701.337332343172,36.8261,36.9151,36.7838,36.8431,13701.3373
2007-10-22 15:10:00,86.93,86.93,86.54,86.6,21833.02534259562,36.8431,36.8431,36.6778,36.7032,21833.0253
2007-10-22 15:15:00,86.67,86.76,86.3,86.39,19605.16561375933,36.7329,36.771,36.5761,36.6142,19605.1656
2007-10-22 15:20:00,86.39,86.45,86.24,86.41,13367.158373017728,36.6142,36.6397,36.5507,36.6227,13367.1584
2007-10-22 15:25:00,86.44,86.76,86.27,86.66,21164.66742394474,36.6354,36.771,36.5634,36.7287,21164.6674
2007-10-22 15:30:00,86.66,86.9,86.5,86.6,20496.30950529385,36.7287,36.8304,36.6609,36.7032,20496.3095
2007-10-22 15:35:00,86.62,86.65,86.5,86.58,18268.44977645756,36.7117,36.7244,36.6609,36.6948,18268.4498
2007-10-22 15:40:00,86.58,87.11,86.58,87.09,31078.643217266217,36.6948,36.9194,36.6948,36.9109,31078.6432
2007-10-22 15:45:00,87.09,87.27,86.97,87.25,23503.92013922284,36.9109,36.9872,36.8601,36.9787,23503.9201
2007-10-22 15:50:00,87.25,87.62,87.2,87.5,35979.93462070605,36.9787,37.1355,36.9575,37.0847,35979.9346
2007-10-22 15:55:00,87.51,87.73,87.51,87.7,63159.823312508765,37.0889,37.1822,37.0889,37.1694,63159.8233
2007-10-23 09:30:00,88.23,89.22,88.2,89.22,50572.41584458374,37.3941,37.8137,37.3814,37.8137,50572.4158
2007-10-23 09:35:00,89.17,89.58,89.13,89.52,72294.04820073755,37.7925,37.9662,37.7755,37.9408,72294.0482
2007-10-23 09:40:00,89.49,90.03,89.48,89.85,56476.2441259999,37.9281,38.157,37.9239,38.0807,56476.2441
2007-10-23 09:45:00,89.81,90.04,89.71,89.77,40212.868105495,38.0637,38.1612,38.0213,38.0468,40212.8681
2007-10-23 09:50:00,89.8,89.95,89.77,89.88,25174.814935850056,38.0595,38.123,38.0468,38.0934,25174.8149
2007-10-23 09:55:00,89.88,89.89,89.69,89.84,23949.49208499009,38.0934,38.0976,38.0129,38.0764,23949.4921
2007-10-23 10:00:00,89.84,89.94,89.75,89.9,26957.102718919086,38.0764,38.1188,38.0383,38.1019,26957.1027
2007-10-23 10:05:00,89.89,90.16,89.78,89.94,40881.226024145886,38.0976,38.2121,38.051,38.1188,40881.226
2007-10-23 10:10:00,89.94,90.11,89.89,89.94,20607.702491735665,38.1188,38.1909,38.0976,38.1188,20607.7025
2007-10-23 10:15:00,89.95,89.99,89.72,89.74,24506.45701719917,38.123,38.14,38.0256,38.034,24506.457
2007-10-23 10:20:00,89.76,89.81,89.48,89.61,14369.695250994058,38.0425,38.0637,37.9239,37.9789,14369.6953
2007-10-23 10:25:00,89.61,89.68,89.53,89.56,17934.270817132117,37.9789,38.0086,37.945,37.9578,17934.2708
2007-10-23 10:30:00,89.56,89.71,89.49,89.6,20496.30950529385,37.9578,38.0213,37.9281,37.9747,20496.3095
2007-10-23 10:35:00,89.59,89.59,89.43,89.43,14592.481223877689,37.9705,37.9705,37.9027,37.9027,14592.4812
2007-10-23 10:40:00,89.47,89.48,89.29,89.36,27291.28167824453,37.9196,37.9239,37.8433,37.873,27291.2817
2007-10-23 10:45:00,89.34,89.45,89.23,89.39,17265.912898481234,37.8645,37.9111,37.8179,37.8857,17265.9129
2007-10-23 10:50:00,89.39,89.4,89.11,89.11,12364.6214950414,37.8857,37.8899,37.767,37.767,12364.6215
2007-10-23 10:55:00,89.15,89.15,88.83,88.83,21944.41832903744,37.784,37.784,37.6484,37.6484,21944.4183
2007-10-23 11:00:00,88.81,88.85,88.19,88.19,38653.3662953096,37.6399,37.6568,37.3771,37.3771,38653.3663
2007-10-23 11:05:00,88.2,88.32,88.07,88.1,30298.89231217352,37.3814,37.4322,37.3263,37.339,30298.8923
2007-10-23 11:10:00,88.1,88.17,87.76,87.85,27514.06765112816,37.339,37.3686,37.1949,37.233,27514.0677
2007-10-23 11:15:00,87.79,87.82,87.61,87.68,21276.06041038655,37.2076,37.2203,37.1313,37.161,21276.0604
2007-10-23 11:20:00,87.7,87.8,87.44,87.53,27514.06765112816,37.1694,37.2118,37.0592,37.0974,27514.0677
2007-10-23 11:25:00,87.55,87.67,87.41,87.61,13589.944345901358,37.1059,37.1567,37.0465,37.1313,13589.9443
2007-10-23 11:30:00,87.69,87.99,87.55,87.99,25174.814935850056,37.1652,37.2924,37.1059,37.2924,25174.8149
2007-10-23 11:35:00,87.99,88.13,87.89,87.98,16708.94796627216,37.2924,37.3517,37.25,37.2881,16708.948
2007-10-23 11:40:00,87.97,88.0,87.89,87.99,8577.259956019709,37.2839,37.2966,37.25,37.2924,8577.26
2007-10-23 11:45:00,87.98,88.15,87.95,88.12,18936.807695108448,37.2881,37.3602,37.2754,37.3474,18936.8077
2007-10-23 11:50:00,88.07,88.43,88.07,88.42,16486.16199338853,37.3263,37.4788,37.3263,37.4746,16486.162
2007-10-23 11:55:00,88.41,88.45,88.25,88.25,22946.95520701377,37.4704,37.4873,37.4025,37.4025,22946.9552
2007-10-23 12:00:00,88.25,88.48,88.21,88.37,18602.628735783004,37.4025,37.5,37.3856,37.4534,18602.6287
2007-10-23 12:05:00,88.37,88.46,88.34,88.36,12141.83552215777,37.4534,37.4915,37.4407,37.4492,12141.8355
2007-10-23 12:10:00,88.36,88.4,88.34,88.4,4455.719457672576,37.4492,37.4661,37.4407,37.4661,4455.7195
2007-10-23 12:15:00,88.4,88.4,88.26,88.4,13478.551359459543,37.4661,37.4661,37.4068,37.4661,13478.5514
2007-10-23 12:20:00,88.41,88.57,88.41,88.51,7351.937105159751,37.4704,37.5382,37.4704,37.5127,7351.9371
2007-10-23 12:25:00,88.55,88.57,88.44,88.45,5903.828281416163,37.5297,37.5382,37.4831,37.4873,5903.8283
2007-10-23 12:30:00,88.45,88.5,88.38,88.38,7240.544118717937,37.4873,37.5085,37.4576,37.4576,7240.5441
2007-10-23 12:35:00,88.38,88.41,88.13,88.23,12476.014481483213,37.4576,37.4704,37.3517,37.3941,12476.0145
2007-10-23 12:40:00,88.18,88.21,88.07,88.12,4901.291403439834,37.3729,37.3856,37.3263,37.3474,4901.2914
2007-10-23 12:45:00,88.14,88.21,88.12,88.19,3119.003620370803,37.3559,37.3856,37.3474,37.3771,3119.0036
2007-10-23 12:50:00,88.23,88.41,88.17,88.23,13924.1233052268,37.3941,37.4704,37.3686,37.3941,13924.1233
2007-10-23 12:55:00,88.27,88.27,88.07,88.07,12364.6214950414,37.411,37.411,37.3263,37.3263,12364.6215
2007-10-23 13:00:00,87.98,88.06,87.91,88.04,17377.305884923047,37.2881,37.322,37.2584,37.3135,17377.3059
2007-10-23 13:05:00,87.98,88.16,87.92,88.14,7240.544118717937,37.2881,37.3644,37.2627,37.3559,7240.5441
2007-10-23 13:10:00,88.16,88.32,88.14,88.24,3007.610633928989,37.3644,37.4322,37.3559,37.3983,3007.6106
2007-10-23 13:15:00,88.22,88.52,88.18,88.39,8577.259956019709,37.3898,37.517,37.3729,37.4619,8577.26
2007-10-23 13:20:00,88.37,88.43,88.29,88.43,4567.11244411439,37.4534,37.4788,37.4195,37.4788,4567.1124
2007-10-23 13:25:00,88.38,88.38,88.07,88.13,7017.758145834308,37.4576,37.4576,37.3263,37.3517,7017.7581
2007-10-23 13:30:00,88.15,88.19,87.98,88.05,18268.44977645756,37.3602,37.3771,37.2881,37.3178,18268.4498
2007-10-23 13:35:00,88.12,88.12,88.02,88.03,15260.839142528574,37.3474,37.3474,37.3051,37.3093,15260.8391
2007-10-23 13:40:00,88.03,88.06,87.82,87.84,15817.804074737644,37.3093,37.322,37.2203,37.2288,15817.8041
2007-10-23 13:45:00,87.82,87.89,87.54,87.59,11139.29864418144,37.2203,37.25,37.1016,37.1228,11139.2986
2007-10-23 13:50:00,87.51,87.68,87.5,87.58,5569.6493220907205,37.0889,37.161,37.0847,37.1186,5569.6493
2007-10-23 13:55:00,87.57,87.73,87.57,87.73,6683.579186508864,37.1143,37.1822,37.1143,37.1822,6683.5792
2007-10-23 14:00:00,87.7,87.88,87.7,87.87,8020.295023810637,37.1694,37.2457,37.1694,37.2415,8020.295
2007-10-23 14:05:00,87.86,87.98,87.82,87.9,8131.688010252452,37.2373,37.2881,37.2203,37.2542,8131.688
2007-10-23 14:10:00,87.87,87.97,87.87,87.92,5569.6493220907205,37.2415,37.2839,37.2415,37.2627,5569.6493
2007-10-23 14:15:00,87.93,88.11,87.9,88.1,7017.758145834308,37.2669,37.3432,37.2542,37.339,7017.7581
2007-10-23 14:20:00,88.1,88.17,88.05,88.11,9913.975793321482,37.339,37.3686,37.3178,37.3432,9913.9758
2007-10-23 14:25:00,88.1,88.21,87.84,87.93,9691.189820437854,37.339,37.3856,37.2288,37.2669,9691.1898
2007-10-23 14:30:00,87.92,87.97,87.73,87.78,9357.01086111241,37.2627,37.2839,37.1822,37.2033,9357.0109
2007-10-23 14:35:00,87.73,87.77,87.61,87.67,5124.077376323463,37.1822,37.1991,37.1313,37.1567,5124.0774
2007-10-23 14:40:00,87.68,87.82,87.62,87.76,3230.396606812618,37.161,37.2203,37.1355,37.1949,3230.3966
2007-10-23 14:45:00,87.76,87.82,87.46,87.56,10359.54773908874,37.1949,37.2203,37.0677,37.1101,10359.5477
2007-10-23 14:50:00,87.49,87.55,87.1,87.2,36425.50656647331,37.0804,37.1059,36.9151,36.9575,36425.5066
2007-10-23 14:55:00,87.23,87.41,87.12,87.23,10693.726698414182,36.9702,37.0465,36.9236,36.9702,10693.7267
2007-10-23 15:00:00,87.28,87.54,87.19,87.54,10136.76176620511,36.9914,37.1016,36.9533,37.1016,10136.7618
2007-10-23 15:05:00,87.58,87.66,87.35,87.35,9245.617874670595,37.1186,37.1525,37.0211,37.0211,9245.6179
2007-10-23 15:10:00,87.32,87.44,87.2,87.2,11139.29864418144,37.0084,37.0592,36.9575,36.9575,11139.2986
2007-10-23 15:15:00,87.24,87.42,87.23,87.27,6572.18620006705,36.9745,37.0508,36.9702,36.9872,6572.1862
2007-10-23 15:20:00,87.25,87.37,87.2,87.33,8243.080996694265,36.9787,37.0296,36.9575,37.0126,8243.081
2007-10-23 15:25:00,87.34,87.68,87.33,87.68,20273.52353241022,37.0169,37.161,37.0126,37.161,20273.5235
2007-10-23 15:30:00,87.68,87.88,87.55,87.66,31078.643217266217,37.161,37.2457,37.1059,37.1525,31078.6432
2007-10-23 15:35:00,87.68,87.74,87.53,87.53,31301.429190149847,37.161,37.1864,37.0974,37.0974,31301.4292
2007-10-23 15:40:00,87.55,87.92,87.55,87.92,59038.282814161634,37.1059,37.2627,37.1059,37.2627,59038.2828
2007-10-23 15:45:00,87.94,88.1,87.86,88.09,31412.82217659166,37.2712,37.339,37.2373,37.3347,31412.8222
2007-10-23 15:50:00,88.08,88.24,88.03,88.19,36536.89955291512,37.3305,37.3983,37.3093,37.3771,36536.8996
2007-10-23 15:55:00,88.2,88.46,88.2,88.45,77863.69752282827,37.3814,37.4915,37.3814,37.4873,77863.6975
2007-10-24 09:30:00,87.82,88.38,87.68,87.89,29407.748420639004,37.2203,37.4576,37.161,37.25,29407.7484
2007-10-24 09:35:00,88.06,88.06,87.25,87.36,23503.92013922284,37.322,37.322,36.9787,37.0253,23503.9201
2007-10-24 09:40:00,87.36,88.17,87.31,87.96,28071.03258333723,37.0253,37.3686,37.0042,37.2796,28071.0326
2007-10-24 09:45:00,87.96,88.38,87.87,87.94,23058.348193455586,37.2796,37.4576,37.2415,37.2712,23058.3482
2007-10-24 09:50:00,87.93,88.04,87.69,87.79,15706.41108829583,37.2669,37.3135,37.1652,37.2076,15706.4111
2007-10-24 09:55:00,87.73,87.73,87.48,87.48,5792.435294974349,37.1822,37.1822,37.0762,37.0762,5792.4353
2007-10-24 10:00:00,87.47,87.47,86.83,87.03,23503.92013922284,37.072,37.072,36.8007,36.8855,23503.9201
2007-10-24 10:05:00,87.09,87.21,87.02,87.08,7463.330091601565,36.9109,36.9618,36.8812,36.9067,7463.3301
2007-10-24 10:10:00,87.05,87.17,86.58,86.58,24729.2429900828,36.894,36.9448,36.6948,36.6948,24729.243
2007-10-24 10:15:00,86.61,86.82,86.6,86.78,17265.912898481234,36.7075,36.7965,36.7032,36.7795,17265.9129
2007-10-24 10:20:00,86.72,86.94,86.68,86.94,7797.509050927008,36.7541,36.8473,36.7371,36.8473,7797.5091
2007-10-24 10:25:00,86.91,87.26,86.86,87.16,9691.189820437854,36.8346,36.983,36.8134,36.9406,9691.1898
2007-10-24 10:30:00,87.09,87.11,86.69,86.84,19605.16561375933,36.9109,36.9194,36.7414,36.805,19605.1656
2007-10-24 10:35:00,86.76,86.92,86.7,86.81,8577.259956019709,36.771,36.8389,36.7456,36.7922,8577.26
2007-10-24 10:40:00,86.81,86.81,86.36,86.42,19048.200681550265,36.7922,36.7922,36.6015,36.6269,19048.2007
2007-10-24 10:45:00,86.43,86.51,85.91,85.97,21053.27443750292,36.6312,36.6651,36.4108,36.4362,21053.2744
2007-10-24 10:50:00,86.01,86.01,85.65,85.67,29407.748420639004,36.4532,36.4532,36.3006,36.3091,29407.7484
2007-10-24 10:55:00,85.72,86.12,85.71,86.12,10025.368779763296,36.3303,36.4998,36.326,36.4998,10025.3688
2007-10-24 11:00:00,86.09,86.41,85.97,86.16,18602.628735783004,36.4871,36.6227,36.4362,36.5168,18602.6287
2007-10-24 11:05:00,86.15,86.26,85.86,85.89,11919.04954927414,36.5125,36.5591,36.3896,36.4023,11919.0495
2007-10-24 11:10:00,85.88,85.94,85.47,85.61,15372.232128970389,36.3981,36.4235,36.2243,36.2836,15372.2321
2007-10-24 11:15:00,85.61,85.91,85.6,85.64,11584.870589948698,36.2836,36.4108,36.2794,36.2964,11584.8706
2007-10-24 11:20:00,85.64,85.91,85.56,85.91,16040.590047621274,36.2964,36.4108,36.2625,36.4108,16040.59
2007-10-24 11:25:00,85.9,86.38,85.9,86.38,17822.877830690304,36.4066,36.61,36.4066,36.61,17822.8778
2007-10-24 11:30:00,86.38,86.6,86.33,86.37,13144.3724001341,36.61,36.7032,36.5888,36.6058,13144.3724
2007-10-24 11:35:00,86.34,86.8,86.3,86.55,18379.842762899378,36.593,36.788,36.5761,36.682,18379.8428
2007-10-24 11:40:00,86.54,86.68,86.37,86.68,5458.256335648905,36.6778,36.7371,36.6058,36.7371,5458.2563
2007-10-24 11:45:00,86.61,86.76,86.46,86.64,11807.656562832326,36.7075,36.771,36.6439,36.7202,11807.6566
2007-10-24 11:50:00,86.68,86.92,86.63,86.8,6015.221267857978,36.7371,36.8389,36.7159,36.788,6015.2213
2007-10-24 11:55:00,86.87,86.89,86.5,86.53,9691.189820437854,36.8177,36.8261,36.6609,36.6736,9691.1898
2007-10-24 12:00:00,86.53,86.55,86.31,86.52,7908.902037368823,36.6736,36.682,36.5803,36.6693,7908.902
2007-10-24 12:05:00,86.52,86.95,86.47,86.94,7908.902037368823,36.6693,36.8516,36.6481,36.8473,7908.902
2007-10-24 12:10:00,86.94,87.06,86.78,86.96,11807.656562832326,36.8473,36.8982,36.7795,36.8558,11807.6566
2007-10-24 12:15:00,86.98,87.08,86.85,87.02,4789.89841699802,36.8643,36.9067,36.8092,36.8812,4789.8984
2007-10-24 12:20:00,86.98,86.98,86.53,86.61,16931.73393915579,36.8643,36.8643,36.6736,36.7075,16931.7339
2007-10-24 12:25:00,86.55,86.73,86.51,86.65,10582.33371197237,36.682,36.7583,36.6651,36.7244,10582.3337
2007-10-24 12:30:00,86.67,86.76,86.59,86.74,14035.516291668617,36.7329,36.771,36.699,36.7626,14035.5163
2007-10-24 12:35:00,86.74,86.81,86.56,86.66,13812.730318784988,36.7626,36.7922,36.6863,36.7287,13812.7303
2007-10-24 12:40:00,86.67,86.76,86.56,86.68,8354.47398313608,36.7329,36.771,36.6863,36.7371,8354.474
2007-10-24 12:45:00,86.67,86.67,86.42,86.46,5792.435294974349,36.7329,36.7329,36.6269,36.6439,5792.4353
2007-10-24 12:50:00,86.52,86.52,86.19,86.2,7463.330091601565,36.6693,36.6693,36.5295,36.5337,7463.3301
2007-10-24 12:55:00,86.18,86.33,86.11,86.26,5903.828281416163,36.5252,36.5888,36.4956,36.5591,5903.8283
2007-10-24 13:00:00,86.23,86.28,86.07,86.18,5346.863349207091,36.5464,36.5676,36.4786,36.5252,5346.8633
2007-10-24 13:05:00,86.18,86.37,86.18,86.33,4901.291403439834,36.5252,36.6058,36.5252,36.5888,4901.2914
2007-10-24 13:10:00,86.34,86.39,86.16,86.16,6126.614254299792,36.593,36.6142,36.5168,36.5168,6126.6143
2007-10-24 13:15:00,86.16,86.24,85.94,86.24,14481.088237435872,36.5168,36.5507,36.4235,36.5507,14481.0882
2007-10-24 13:20:00,86.16,86.27,86.03,86.27,8577.259956019709,36.5168,36.5634,36.4617,36.5634,8577.26
2007-10-24 13:25:00,86.24,86.38,86.16,86.31,9022.831901786967,36.5507,36.61,36.5168,36.5803,9022.8319
2007-10-24 13:30:00,86.31,86.41,86.29,86.33,6683.579186508864,36.5803,36.6227,36.5718,36.5888,6683.5792
2007-10-24 13:35:00,86.32,86.32,85.8,85.82,11473.477603506884,36.5846,36.5846,36.3642,36.3727,11473.4776
2007-10-24 13:40:00,85.82,85.97,85.76,85.88,9357.01086111241,36.3727,36.4362,36.3472,36.3981,9357.0109
2007-10-24 13:45:00,85.89,86.01,85.83,85.98,2005.0737559526592,36.4023,36.4532,36.3769,36.4405,2005.0738
2007-10-24 13:50:00,85.97,86.05,85.87,85.87,3453.182579696246,36.4362,36.4701,36.3938,36.3938,3453.1826
2007-10-24 13:55:00,85.78,85.81,85.7,85.79,6794.972172950679,36.3557,36.3684,36.3218,36.3599,6794.9722
2007-10-24 14:00:00,85.8,85.8,85.41,85.46,14815.267196761317,36.3642,36.3642,36.1989,36.2201,14815.2672
2007-10-24 14:05:00,85.54,85.59,85.41,85.54,10359.54773908874,36.254,36.2752,36.1989,36.254,10359.5477
2007-10-24 14:10:00,85.51,85.55,85.39,85.44,9579.79683399604,36.2413,36.2582,36.1904,36.2116,9579.7968
2007-10-24 14:15:00,85.44,85.71,85.44,85.65,5681.042308532535,36.2116,36.326,36.2116,36.3006,5681.0423
2007-10-24 14:20:00,85.62,86.14,85.62,86.14,15817.804074737644,36.2879,36.5083,36.2879,36.5083,15817.8041
2007-10-24 14:25:00,86.1,86.57,86.04,86.51,14926.66018320313,36.4913,36.6905,36.4659,36.6651,14926.6602
2007-10-24 14:30:00,86.5,86.68,86.4,86.68,17711.48484424849,36.6609,36.7371,36.6185,36.7371,17711.4848
2007-10-24 14:35:00,86.73,86.73,86.41,86.65,11250.691630623254,36.7583,36.7583,36.6227,36.7244,11250.6916
2007-10-24 14:40:00,86.66,86.79,86.47,86.48,8020.295023810637,36.7287,36.7838,36.6481,36.6524,8020.295
2007-10-24 14:45:00,86.52,86.65,86.52,86.55,6794.972172950679,36.6693,36.7244,36.6693,36.682,6794.9722
2007-10-24 14:50:00,86.58,86.76,86.46,86.7,12698.80045436684,36.6948,36.771,36.6439,36.7456,12698.8005
2007-10-24 14:55:00,86.74,87.29,86.62,87.29,19827.951586642965,36.7626,36.9957,36.7117,36.9957,19827.9516
2007-10-24 15:00:00,87.29,87.55,87.05,87.55,12253.228508599585,36.9957,37.1059,36.894,37.1059,12253.2285
2007-10-24 15:05:00,87.51,87.52,87.1,87.34,19939.34457308477,37.0889,37.0932,36.9151,37.0169,19939.3446
2007-10-24 15:10:00,87.35,87.47,87.04,87.43,26288.7448002682,37.0211,37.072,36.8897,37.055,26288.7448
2007-10-24 15:15:00,87.4,87.55,87.18,87.29,22278.59728836288,37.0423,37.1059,36.9491,36.9957,22278.5973
2007-10-24 15:20:00,87.24,87.38,86.88,86.92,17934.270817132117,36.9745,37.0338,36.8219,36.8389,17934.2708
2007-10-24 15:25:00,86.95,87.63,86.86,87.63,21276.06041038655,36.8516,37.1398,36.8134,37.1398,21276.0604
2007-10-24 15:30:00,87.67,87.67,87.1,87.29,25286.20792229187,37.1567,37.1567,36.9151,36.9957,25286.2079
2007-10-24 15:35:00,87.26,87.55,87.2,87.53,34420.43281052065,36.983,37.1059,36.9575,37.0974,34420.4328
2007-10-24 15:40:00,87.52,87.84,87.51,87.67,42440.72783433129,37.0932,37.2288,37.0889,37.1567,42440.7278
2007-10-24 15:45:00,87.67,87.78,87.55,87.59,29407.748420639004,37.1567,37.2033,37.1059,37.1228,29407.7484
2007-10-24 15:50:00,87.59,87.84,87.46,87.84,33640.68190542795,37.1228,37.2288,37.0677,37.2288,33640.6819
2007-10-24 15:55:00,87.86,87.98,87.78,87.84,33640.68190542795,37.2373,37.2881,37.2033,37.2288,33640.6819
2007-10-25 09:35:00,88.52,88.87,88.11,88.43,42329.33484788948,37.517,37.6653,37.3432,37.4788,42329.3348
2007-10-25 09:40:00,88.37,88.65,88.36,88.65,15038.053169644943,37.4534,37.5721,37.4492,37.5721,15038.0532
2007-10-25 09:45:00,88.65,88.69,88.44,88.66,17377.305884923047,37.5721,37.589,37.4831,37.5763,17377.3059
2007-10-25 09:50:00,88.69,89.02,88.56,88.68,37205.25747156601,37.589,37.7289,37.5339,37.5848,37205.2575
2007-10-25 09:55:00,88.63,88.63,87.82,87.87,20384.916518852035,37.5636,37.5636,37.2203,37.2415,20384.9165
2007-10-25 10:00:00,87.82,88.36,87.82,88.33,27068.4957053609,37.2203,37.4492,37.2203,37.4365,27068.4957
2007-10-25 10:05:00,88.36,88.6,88.19,88.55,29964.71335284808,37.4492,37.5509,37.3771,37.5297,29964.7134
2007-10-25 10:10:00,88.61,88.82,88.52,88.81,15929.19706117946,37.5551,37.6441,37.517,37.6399,15929.1971
2007-10-25 10:15:00,88.76,89.18,88.65,89.04,22724.16923413014,37.6187,37.7967,37.5721,37.7374,22724.1692
2007-10-25 10:20:00,89.04,89.45,88.86,89.3,31078.643217266217,37.7374,37.9111,37.6611,37.8476,31078.6432
2007-10-25 10:25:00,89.27,89.34,89.08,89.21,10693.726698414182,37.8348,37.8645,37.7543,37.8094,10693.7267
2007-10-25 10:30:00,89.25,89.26,88.87,88.87,24506.45701719917,37.8264,37.8306,37.6653,37.6653,24506.457
2007-10-25 10:35:00,88.89,89.16,88.87,89.16,17711.48484424849,37.6738,37.7882,37.6653,37.7882,17711.4848
2007-10-25 10:40:00,89.07,89.07,88.87,88.96,21721.63235615381,37.7501,37.7501,37.6653,37.7035,21721.6324
2007-10-25 10:45:00,88.96,89.2,88.9,89.18,20607.702491735665,37.7035,37.8052,37.678,37.7967,20607.7025
2007-10-25 10:50:00,89.2,89.32,89.13,89.15,17043.126925597604,37.8052,37.856,37.7755,37.784,17043.1269
2007-10-25 10:55:00,89.15,89.25,89.15,89.2,7129.151132276122,37.784,37.8264,37.784,37.8052,7129.1511
2007-10-25 11:00:00,89.22,89.42,88.97,88.98,28405.21154266268,37.8137,37.8984,37.7077,37.7119,28405.2115
2007-10-25 11:05:00,88.97,88.98,88.83,88.88,21610.239369711995,37.7077,37.7119,37.6484,37.6696,21610.2394
2007-10-25 11:10:00,88.9,89.07,88.85,88.96,28516.604529104487,37.678,37.7501,37.6568,37.7035,28516.6045
2007-10-25 11:15:00,88.94,88.94,88.71,88.87,11362.08461706507,37.695,37.695,37.5975,37.6653,11362.0846
2007-10-25 11:20:00,88.85,88.97,88.78,88.97,14035.516291668617,37.6568,37.7077,37.6272,37.7077,14035.5163
2007-10-25 11:25:00,88.97,89.01,88.75,88.75,19270.98665443389,37.7077,37.7247,37.6145,37.6145,19270.9867
2007-10-25 11:30:00,88.76,89.14,88.75,88.94,18157.056790015748,37.6187,37.7798,37.6145,37.695,18157.0568
2007-10-25 11:35:00,88.95,88.95,88.57,88.57,12141.83552215777,37.6992,37.6992,37.5382,37.5382,12141.8355
2007-10-25 11:40:00,88.57,88.6,88.29,88.48,18491.23574934119,37.5382,37.5509,37.4195,37.5,18491.2357
2007-10-25 11:45:00,88.43,88.53,88.43,88.45,5458.256335648905,37.4788,37.5212,37.4788,37.4873,5458.2563
2007-10-25 11:50:00,88.44,88.49,88.35,88.43,5903.828281416163,37.4831,37.5043,37.4449,37.4788,5903.8283
2007-10-25 11:55:00,88.49,88.49,87.91,87.91,23169.741179897395,37.5043,37.5043,37.2584,37.2584,23169.7412
2007-10-25 12:00:00,87.91,87.91,87.36,87.46,18714.02172222482,37.2584,37.2584,37.0253,37.0677,18714.0217
2007-10-25 12:05:00,87.47,87.65,87.2,87.26,24283.67104431554,37.072,37.1483,36.9575,36.983,24283.671
2007-10-25 12:10:00,87.25,87.47,87.08,87.2,11807.656562832326,36.9787,37.072,36.9067,36.9575,11807.6566
2007-10-25 12:15:00,87.19,87.29,87.13,87.29,10470.940725530554,36.9533,36.9957,36.9279,36.9957,10470.9407
2007-10-25 12:20:00,87.24,87.33,87.09,87.19,14592.481223877689,36.9745,37.0126,36.9109,36.9533,14592.4812
2007-10-25 12:25:00,87.12,87.56,87.12,87.55,16708.94796627216,36.9236,37.1101,36.9236,37.1059,16708.948
2007-10-25 12:30:00,87.55,87.62,87.25,87.25,21387.453396828365,37.1059,37.1355,36.9787,36.9787,21387.4534
2007-10-25 12:35:00,87.25,87.68,87.25,87.52,15149.446156086758,36.9787,37.161,36.9787,37.0932,15149.4462
2007-10-25 12:40:00,87.53,87.77,87.51,87.77,14481.088237435872,37.0974,37.1991,37.0889,37.1991,14481.0882
2007-10-25 12:45:00,87.77,87.79,87.44,87.44,9913.975793321482,37.1991,37.2076,37.0592,37.0592,9913.9758
2007-10-25 12:50:00,87.44,87.7,87.42,87.6,6238.007240741606,37.0592,37.1694,37.0508,37.1271,6238.0072
2007-10-25 12:55:00,87.58,87.75,87.46,87.6,9579.79683399604,37.1186,37.1906,37.0677,37.1271,9579.7968
2007-10-25 13:00:00,87.55,87.82,87.49,87.49,13812.730318784988,37.1059,37.2203,37.0804,37.0804,13812.7303
2007-10-25 13:05:00,87.51,87.57,87.08,87.16,16820.340952713974,37.0889,37.1143,36.9067,36.9406,16820.341
2007-10-25 13:10:00,87.11,87.35,87.11,87.29,4901.291403439834,36.9194,37.0211,36.9194,36.9957,4901.2914
2007-10-25 13:15:00,87.37,87.51,87.1,87.1,13701.337332343172,37.0296,37.0889,36.9151,36.9151,13701.3373
2007-10-25 13:20:00,87.13,87.25,86.73,86.82,25063.421949408243,36.9279,36.9787,36.7583,36.7965,25063.4219
2007-10-25 13:25:00,86.79,87.06,86.73,87.05,8354.47398313608,36.7838,36.8982,36.7583,36.894,8354.474
2007-10-25 13:30:00,87.11,87.82,87.06,87.51,70957.33236343578,36.9194,37.2203,36.8982,37.0889,70957.3324
2007-10-25 13:35:00,87.51,87.58,87.13,87.17,21498.846383270185,37.0889,37.1186,36.9279,36.9448,21498.8464
2007-10-25 13:40:00,87.16,87.44,86.99,87.38,23726.70611210647,36.9406,37.0592,36.8685,37.0338,23726.7061
2007-10-25 13:45:00,87.38,87.59,87.18,87.53,18825.414708666634,37.0338,37.1228,36.9491,37.0974,18825.4147
2007-10-25 13:50:00,87.48,87.49,87.11,87.17,12141.83552215777,37.0762,37.0804,36.9194,36.9448,12141.8355
2007-10-25 13:55:00,87.19,87.19,86.9,87.08,12921.586427250471,36.9533,36.9533,36.8304,36.9067,12921.5864
2007-10-25 14:00:00,87.07,87.08,86.78,87.03,16708.94796627216,36.9024,36.9067,36.7795,36.8855,16708.948
2007-10-25 14:05:00,87.05,87.26,87.02,87.03,10693.726698414182,36.894,36.983,36.8812,36.8855,10693.7267
2007-10-25 14:10:00,87.03,87.49,87.0,87.35,12364.6214950414,36.8855,37.0804,36.8728,37.0211,12364.6215
2007-10-25 14:15:00,87.34,87.4,87.28,87.4,10025.368779763296,37.0169,37.0423,36.9914,37.0423,10025.3688
2007-10-25 14:20:00,87.35,87.77,87.35,87.59,19270.98665443389,37.0211,37.1991,37.0211,37.1228,19270.9867
2007-10-25 14:25:00,87.53,87.82,87.53,87.74,27402.674664686343,37.0974,37.2203,37.0974,37.1864,27402.6747
2007-10-25 14:30:00,87.71,87.82,87.36,87.41,16374.769006946715,37.1737,37.2203,37.0253,37.0465,16374.769
2007-10-25 14:35:00,87.42,87.93,87.42,87.76,18825.414708666634,37.0508,37.2669,37.0508,37.1949,18825.4147
2007-10-25 14:40:00,87.84,87.98,87.42,87.42,13367.158373017728,37.2288,37.2881,37.0508,37.0508,13367.1584
2007-10-25 14:45:00,87.4,87.61,87.34,87.42,13924.1233052268,37.0423,37.1313,37.0169,37.0508,13924.1233
2007-10-25 14:50:00,87.43,87.82,87.42,87.64,18045.66380357393,37.055,37.2203,37.0508,37.144,18045.6638
2007-10-25 14:55:00,87.61,87.98,87.22,87.91,36536.89955291512,37.1313,37.2881,36.966,37.2584,36536.8996
2007-10-25 15:00:00,87.96,88.36,87.82,87.86,29073.56946131356,37.2796,37.4492,37.2203,37.2373,29073.5695
2007-10-25 15:05:00,87.87,87.87,87.25,87.49,37539.43643089145,37.2415,37.2415,36.9787,37.0804,37539.4364
2007-10-25 15:10:00,87.53,87.96,87.52,87.77,19605.16561375933,37.0974,37.2796,37.0932,37.1991,19605.1656
2007-10-25 15:15:00,87.81,88.25,87.73,88.25,13701.337332343172,37.2161,37.4025,37.1822,37.4025,13701.3373
2007-10-25 15:20:00,88.25,88.27,87.99,88.0,24840.63597652461,37.4025,37.411,37.2924,37.2966,24840.636
2007-10-25 15:25:00,88.03,88.3,88.02,88.29,21721.63235615381,37.3093,37.4237,37.3051,37.4195,21721.6324
2007-10-25 15:30:00,88.25,88.42,88.01,88.05,14703.874210319502,37.4025,37.4746,37.3008,37.3178,14703.8742
2007-10-25 15:35:00,88.01,88.28,87.89,88.16,18379.842762899378,37.3008,37.4153,37.25,37.3644,18379.8428
2007-10-25 15:40:00,88.19,88.61,88.18,88.45,23281.13416633921,37.3771,37.5551,37.3729,37.4873,23281.1342
2007-10-25 15:45:00,88.48,88.51,88.1,88.1,19605.16561375933,37.5,37.5127,37.339,37.339,19605.1656
2007-10-25 15:50:00,88.1,88.49,88.08,88.42,21944.41832903744,37.339,37.5043,37.3305,37.4746,21944.4183
2007-10-25 15:55:00,88.41,88.41,88.14,88.31,36759.68552579876,37.4704,37.4704,37.3559,37.428,36759.6855
2007-10-26 09:30:00,89.13,89.51,88.89,89.08,30521.678285057147,37.7755,37.9366,37.6738,37.7543,30521.6783
2007-10-26 09:35:00,89.27,89.8,89.01,89.77,50572.41584458374,37.8348,38.0595,37.7247,38.0468,50572.4158
2007-10-26 09:40:00,89.78,90.09,89.73,89.78,34086.25385119521,38.051,38.1824,38.0298,38.051,34086.2539
2007-10-26 09:45:00,89.76,89.79,89.24,89.25,28850.78348842993,38.0425,38.0552,37.8221,37.8264,28850.7835
2007-10-26 09:50:00,89.24,89.35,89.12,89.19,25174.814935850056,37.8221,37.8688,37.7713,37.8009,25174.8149
2007-10-26 09:55:00,89.17,89.35,88.89,89.26,23949.49208499009,37.7925,37.8688,37.6738,37.8306,23949.4921
2007-10-26 10:00:00,89.25,89.65,89.15,89.34,20273.52353241022,37.8264,37.9959,37.784,37.8645,20273.5235
2007-10-26 10:05:00,89.47,89.51,88.87,89.2,34866.00475628791,37.9196,37.9366,37.6653,37.8052,34866.0048
2007-10-26 10:10:00,89.13,89.92,89.11,89.71,35088.79072917154,37.7755,38.1103,37.767,38.0213,35088.7907
2007-10-26 10:15:00,89.67,89.75,89.49,89.49,12030.442535715956,38.0044,38.0383,37.9281,37.9281,12030.4425
2007-10-26 10:20:00,89.52,89.58,89.35,89.58,10248.154752646926,37.9408,37.9662,37.8688,37.9662,10248.1548
2007-10-26 10:25:00,89.58,89.66,89.43,89.48,8354.47398313608,37.9662,38.0001,37.9027,37.9239,8354.474
2007-10-26 10:30:00,89.45,89.45,89.13,89.17,8020.295023810637,37.9111,37.9111,37.7755,37.7925,8020.295
2007-10-26 10:35:00,89.15,89.38,89.0,89.0,12698.80045436684,37.784,37.8815,37.7204,37.7204,12698.8005
2007-10-26 10:40:00,89.03,89.03,88.68,88.68,9691.189820437854,37.7331,37.7331,37.5848,37.5848,9691.1898
2007-10-26 10:45:00,88.61,88.61,88.32,88.35,12253.228508599585,37.5551,37.5551,37.4322,37.4449,12253.2285
2007-10-26 10:50:00,88.42,88.42,88.06,88.08,7908.902037368823,37.4746,37.4746,37.322,37.3305,7908.902
2007-10-26 10:55:00,88.09,88.36,88.09,88.33,6238.007240741606,37.3347,37.4492,37.3347,37.4365,6238.0072
2007-10-26 11:00:00,88.34,88.69,88.34,88.69,9913.975793321482,37.4407,37.589,37.4407,37.589,9913.9758
2007-10-26 11:05:00,88.65,88.69,88.56,88.56,4901.291403439834,37.5721,37.589,37.5339,37.5339,4901.2914
2007-10-26 11:10:00,88.54,88.69,88.49,88.58,6572.18620006705,37.5255,37.589,37.5043,37.5424,6572.1862
2007-10-26 11:15:00,88.56,88.56,88.16,88.23,7017.758145834308,37.5339,37.5339,37.3644,37.3941,7017.7581
2007-10-26 11:20:00,88.2,88.23,88.08,88.1,6015.221267857978,37.3814,37.3941,37.3305,37.339,6015.2213
2007-10-26 11:25:00,88.13,88.13,87.94,88.08,7017.758145834308,37.3517,37.3517,37.2712,37.3305,7017.7581
2007-10-26 11:30:00,88.04,88.34,88.04,88.2,6460.793213625236,37.3135,37.4407,37.3135,37.3814,6460.7932
2007-10-26 11:35:00,88.17,88.17,87.82,87.82,8243.080996694265,37.3686,37.3686,37.2203,37.2203,8243.081
2007-10-26 11:40:00,87.74,87.77,87.3,87.3,17822.877830690304,37.1864,37.1991,36.9999,36.9999,17822.8778
2007-10-26 11:45:00,87.3,87.6,87.23,87.6,21164.66742394474,36.9999,37.1271,36.9702,37.1271,21164.6674
2007-10-26 11:50:00,87.61,87.86,87.61,87.71,17822.877830690304,37.1313,37.2373,37.1313,37.1737,17822.8778
2007-10-26 11:55:00,87.7,87.89,87.29,87.29,16040.590047621274,37.1694,37.25,36.9957,36.9957,16040.59
2007-10-26 12:00:00,87.29,87.4,87.11,87.15,19493.77262731752,36.9957,37.0423,36.9194,36.9363,19493.7726
2007-10-26 12:05:00,87.15,87.25,87.14,87.2,9802.582806879667,36.9363,36.9787,36.9321,36.9575,9802.5828
2007-10-26 12:10:00,87.23,87.42,87.23,87.39,25063.421949408243,36.9702,37.0508,36.9702,37.0381,25063.4219
2007-10-26 12:15:00,87.4,87.47,87.25,87.43,18602.628735783004,37.0423,37.072,36.9787,37.055,18602.6287
2007-10-26 12:20:00,87.42,87.42,87.3,87.34,9579.79683399604,37.0508,37.0508,36.9999,37.0169,9579.7968
2007-10-26 12:25:00,87.31,87.6,87.2,87.53,19716.558600201148,37.0042,37.1271,36.9575,37.0974,19716.5586
2007-10-26 12:30:00,87.53,87.56,87.3,87.46,12476.014481483213,37.0974,37.1101,36.9999,37.0677,12476.0145
2007-10-26 12:35:00,87.47,87.64,87.38,87.64,9134.22488822878,37.072,37.144,37.0338,37.144,9134.2249
2007-10-26 12:40:00,87.65,88.17,87.64,88.0,36091.32760714787,37.1483,37.3686,37.144,37.2966,36091.3276
2007-10-26 12:45:00,88.0,88.0,87.66,87.67,10025.368779763296,37.2966,37.2966,37.1525,37.1567,10025.3688
2007-10-26 12:50:00,87.63,87.7,87.5,87.65,9913.975793321482,37.1398,37.1694,37.0847,37.1483,9913.9758
2007-10-26 12:55:00,87.65,87.77,87.59,87.59,12476.014481483213,37.1483,37.1991,37.1228,37.1228,12476.0145
2007-10-26 13:00:00,87.58,87.61,87.31,87.35,18825.414708666634,37.1186,37.1313,37.0042,37.0211,18825.4147
2007-10-26 13:05:00,87.37,87.48,87.3,87.47,11139.29864418144,37.0296,37.0762,36.9999,37.072,11139.2986
2007-10-26 13:10:00,87.47,87.63,87.47,87.58,17488.69887136486,37.072,37.1398,37.072,37.1186,17488.6989
2007-10-26 13:15:00,87.61,87.82,87.61,87.82,18379.842762899378,37.1313,37.2203,37.1313,37.2203,18379.8428
2007-10-26 13:20:00,87.8,87.98,87.79,87.95,8020.295023810637,37.2118,37.2881,37.2076,37.2754,8020.295
2007-10-26 13:25:00,87.95,88.01,87.9,87.97,16486.16199338853,37.2754,37.3008,37.2542,37.2839,16486.162
2007-10-26 13:30:00,87.97,87.98,87.64,87.72,11919.04954927414,37.2839,37.2881,37.144,37.1779,11919.0495
2007-10-26 13:35:00,87.71,87.79,87.51,87.53,12587.407467925028,37.1737,37.2076,37.0889,37.0974,12587.4075
2007-10-26 13:40:00,87.53,87.69,87.47,87.65,7908.902037368823,37.0974,37.1652,37.072,37.1483,7908.902
2007-10-26 13:45:00,87.69,87.83,87.67,87.83,6572.18620006705,37.1652,37.2245,37.1567,37.2245,6572.1862
2007-10-26 13:50:00,87.79,88.0,87.77,87.97,11473.477603506884,37.2076,37.2966,37.1991,37.2839,11473.4776
2007-10-26 13:55:00,87.97,88.07,87.88,87.93,15149.446156086758,37.2839,37.3263,37.2457,37.2669,15149.4462
2007-10-26 14:00:00,87.94,88.23,87.9,88.18,15372.232128970389,37.2712,37.3941,37.2542,37.3729,15372.2321
2007-10-26 14:05:00,88.15,88.63,88.15,88.3,55250.92127513995,37.3602,37.5636,37.3602,37.4237,55250.9213
2007-10-26 14:10:00,88.31,88.48,88.3,88.39,8688.652942461524,37.428,37.5,37.4237,37.4619,8688.6529
2007-10-26 14:15:00,88.4,88.71,88.36,88.66,15149.446156086758,37.4661,37.5975,37.4492,37.5763,15149.4462
2007-10-26 14:20:00,88.68,88.73,88.53,88.69,13255.765386575917,37.5848,37.606,37.5212,37.589,13255.7654
2007-10-26 14:25:00,88.67,88.8,88.39,88.39,18714.02172222482,37.5806,37.6356,37.4619,37.4619,18714.0217
2007-10-26 14:30:00,88.35,88.61,88.34,88.52,18379.842762899378,37.4449,37.5551,37.4407,37.517,18379.8428
2007-10-26 14:35:00,88.52,89.0,88.4,88.96,22835.562220571952,37.517,37.7204,37.4661,37.7035,22835.5622
2007-10-26 14:40:00,88.93,89.06,88.84,89.02,27068.4957053609,37.6907,37.7458,37.6526,37.7289,27068.4957
2007-10-26 14:45:00,88.97,89.14,88.7,88.7,23392.527152781026,37.7077,37.7798,37.5933,37.5933,23392.5272
2007-10-26 14:50:00,88.67,88.79,88.62,88.72,12253.228508599585,37.5806,37.6314,37.5594,37.6017,12253.2285
2007-10-26 14:55:00,88.7,88.74,88.55,88.58,18045.66380357393,37.5933,37.6102,37.5297,37.5424,18045.6638
2007-10-26 15:00:00,88.55,88.69,88.36,88.4,13589.944345901358,37.5297,37.589,37.4492,37.4661,13589.9443
2007-10-26 15:05:00,88.36,88.4,88.26,88.34,20384.916518852035,37.4492,37.4661,37.4068,37.4407,20384.9165
2007-10-26 15:10:00,88.29,88.49,88.26,88.42,18157.056790015748,37.4195,37.5043,37.4068,37.4746,18157.0568
2007-10-26 15:15:00,88.36,88.5,88.28,88.3,12698.80045436684,37.4492,37.5085,37.4153,37.4237,12698.8005
2007-10-26 15:20:00,88.31,88.34,88.05,88.07,15929.19706117946,37.428,37.4407,37.3178,37.3263,15929.1971
2007-10-26 15:25:00,88.07,88.14,87.95,87.99,10805.119684855998,37.3263,37.3559,37.2754,37.2924,10805.1197
2007-10-26 15:30:00,88.08,88.25,88.01,88.13,20496.30950529385,37.3305,37.4025,37.3008,37.3517,20496.3095
2007-10-26 15:35:00,88.14,88.44,88.04,88.25,29073.56946131356,37.3559,37.4831,37.3135,37.4025,29073.5695
2007-10-26 15:40:00,88.25,88.43,88.0,88.0,24729.2429900828,37.4025,37.4788,37.2966,37.2966,24729.243
2007-10-26 15:45:00,88.02,88.11,87.86,87.99,34866.00475628791,37.3051,37.3432,37.2373,37.2924,34866.0048
2007-10-26 15:50:00,87.98,88.34,87.94,88.09,40101.47511905318,37.2881,37.4407,37.2712,37.3347,40101.4751
2007-10-26 15:55:00,88.09,88.27,88.08,88.22,61043.35657011429,37.3347,37.411,37.3305,37.3898,61043.3566
2007-10-29 09:30:00,88.78,90.2,88.52,89.58,56142.06516667446,37.6272,38.229,37.517,37.9662,56142.0652
2007-10-29 09:35:00,89.58,89.58,89.08,89.16,22278.59728836288,37.9662,37.9662,37.7543,37.7882,22278.5973
2007-10-29 09:40:00,89.16,89.74,89.07,89.66,32081.180095242547,37.7882,38.034,37.7501,38.0001,32081.1801
2007-10-29 09:45:00,89.66,89.74,89.41,89.58,25397.60090873368,38.0001,38.034,37.8942,37.9662,25397.6009
2007-10-29 09:50:00,89.54,90.35,89.54,89.96,37316.65045800783,37.9493,38.2926,37.9493,38.1273,37316.6505
2007-10-29 09:55:00,89.94,90.2,89.87,89.92,25731.77986805913,38.1188,38.229,38.0891,38.1103,25731.7799
2007-10-29 10:00:00,89.93,89.95,89.26,89.26,30298.89231217352,38.1146,38.123,37.8306,37.8306,30298.8923
2007-10-29 10:05:00,89.28,89.31,88.71,88.82,35868.541634264235,37.8391,37.8518,37.5975,37.6441,35868.5416
2007-10-29 10:10:00,88.83,88.96,88.46,88.66,62268.67942097425,37.6484,37.7035,37.4915,37.5763,62268.6794
2007-10-29 10:15:00,88.57,88.66,88.17,88.45,92678.96471958958,37.5382,37.5763,37.3686,37.4873,92678.9647
2007-10-29 10:20:00,88.43,88.7,88.34,88.62,40769.83303770407,37.4788,37.5933,37.4407,37.5594,40769.833
2007-10-29 10:25:00,88.61,88.7,88.48,88.57,26622.923759593643,37.5551,37.5933,37.5,37.5382,26622.9238
2007-10-29 10:30:00,88.63,88.87,88.62,88.72,37650.82941733327,37.5636,37.6653,37.5594,37.6017,37650.8294
2007-10-29 10:35:00,88.69,88.86,88.43,88.47,35645.75566138061,37.589,37.6611,37.4788,37.4958,35645.7557
2007-10-29 10:40:00,88.5,88.68,88.38,88.68,52800.275573420025,37.5085,37.5848,37.4576,37.5848,52800.2756
2007-10-29 10:45:00,88.66,89.19,88.49,89.1,57701.56697685986,37.5763,37.8009,37.5043,37.7628,57701.567
2007-10-29 10:50:00,89.09,89.3,88.61,88.87,31412.82217659166,37.7586,37.8476,37.5551,37.6653,31412.8222
2007-10-29 10:55:00,88.87,89.54,88.86,89.45,31524.21516303348,37.6653,37.9493,37.6611,37.9111,31524.2152
2007-10-29 11:00:00,89.35,89.56,89.13,89.35,29073.56946131356,37.8688,37.9578,37.7755,37.8688,29073.5695
2007-10-29 11:05:00,89.36,89.59,89.26,89.56,33974.86086475339,37.873,37.9705,37.8306,37.9578,33974.8609
2007-10-29 11:10:00,89.58,90.03,89.48,89.97,25286.20792229187,37.9662,38.157,37.9239,38.1315,25286.2079
2007-10-29 11:15:00,90.0,90.08,89.69,89.74,20607.702491735665,38.1442,38.1781,38.0129,38.034,20607.7025
2007-10-29 11:20:00,89.7,89.77,89.6,89.75,30744.464257940777,38.0171,38.0468,37.9747,38.0383,30744.4643
2007-10-29 11:25:00,89.71,89.74,89.58,89.59,13701.337332343172,38.0213,38.034,37.9662,37.9705,13701.3373
2007-10-29 11:30:00,89.6,89.76,89.53,89.61,21721.63235615381,37.9747,38.0425,37.945,37.9789,21721.6324
2007-10-29 11:35:00,89.58,89.74,89.55,89.58,17377.305884923047,37.9662,38.034,37.9535,37.9662,17377.3059
2007-10-29 11:40:00,89.58,89.58,89.32,89.4,18379.842762899378,37.9662,37.9662,37.856,37.8899,18379.8428
2007-10-29 11:45:00,89.38,89.38,88.96,88.96,15149.446156086758,37.8815,37.8815,37.7035,37.7035,15149.4462
2007-10-29 11:50:00,88.96,89.02,88.87,89.02,14926.66018320313,37.7035,37.7289,37.6653,37.7289,14926.6602
2007-10-29 11:55:00,88.96,89.03,88.83,88.83,12587.407467925028,37.7035,37.7331,37.6484,37.6484,12587.4075
2007-10-29 12:00:00,88.86,89.0,88.81,88.81,10582.33371197237,37.6611,37.7204,37.6399,37.6399,10582.3337
2007-10-29 12:05:00,88.81,88.91,88.74,88.87,23058.348193455586,37.6399,37.6823,37.6102,37.6653,23058.3482
2007-10-29 12:10:00,88.87,89.04,88.82,88.82,12921.586427250471,37.6653,37.7374,37.6441,37.6441,12921.5864
2007-10-29 12:15:00,88.82,88.88,88.69,88.83,18268.44977645756,37.6441,37.6696,37.589,37.6484,18268.4498
2007-10-29 12:20:00,88.8,88.8,88.63,88.64,17934.270817132117,37.6356,37.6356,37.5636,37.5678,17934.2708
2007-10-29 12:25:00,88.62,88.64,88.57,88.64,8577.259956019709,37.5594,37.5678,37.5382,37.5678,8577.26
2007-10-29 12:30:00,88.64,88.64,88.48,88.49,4567.11244411439,37.5678,37.5678,37.5,37.5043,4567.1124
2007-10-29 12:35:00,88.48,88.52,88.02,88.02,17600.091857806678,37.5,37.517,37.3051,37.3051,17600.0919
2007-10-29 12:40:00,88.02,88.05,87.97,88.04,11362.08461706507,37.3051,37.3178,37.2839,37.3135,11362.0846
2007-10-29 12:45:00,88.03,88.1,87.99,88.08,8020.295023810637,37.3093,37.339,37.2924,37.3305,8020.295
2007-10-29 12:50:00,88.07,88.23,88.07,88.16,21053.27443750292,37.3263,37.3941,37.3263,37.3644,21053.2744
2007-10-29 12:55:00,88.12,88.14,87.89,87.9,11027.905657739626,37.3474,37.3559,37.25,37.2542,11027.9057
2007-10-29 13:00:00,87.89,88.04,87.85,88.03,16374.769006946715,37.25,37.3135,37.233,37.3093,16374.769
2007-10-29 13:05:00,88.03,88.03,87.84,87.9,11807.656562832326,37.3093,37.3093,37.2288,37.2542,11807.6566
2007-10-29 13:10:00,87.93,88.29,87.93,88.19,16486.16199338853,37.2669,37.4195,37.2669,37.3771,16486.162
2007-10-29 13:15:00,88.19,88.23,88.04,88.07,10693.726698414182,37.3771,37.3941,37.3135,37.3263,10693.7267
2007-10-29 13:20:00,88.08,88.17,88.07,88.1,14258.302264552243,37.3305,37.3686,37.3263,37.339,14258.3023
2007-10-29 13:25:00,88.11,88.12,87.98,88.0,8354.47398313608,37.3432,37.3474,37.2881,37.2966,8354.474
2007-10-29 13:30:00,88.01,88.21,87.99,88.17,14481.088237435872,37.3008,37.3856,37.2924,37.3686,14481.0882
2007-10-29 13:35:00,88.17,88.34,88.15,88.32,16931.73393915579,37.3686,37.4407,37.3602,37.4322,16931.7339
2007-10-29 13:40:00,88.32,88.32,88.26,88.27,7797.509050927008,37.4322,37.4322,37.4068,37.411,7797.5091
2007-10-29 13:45:00,88.27,88.34,88.23,88.32,6015.221267857978,37.411,37.4407,37.3941,37.4322,6015.2213
2007-10-29 13:50:00,88.3,88.38,88.27,88.34,13924.1233052268,37.4237,37.4576,37.411,37.4407,13924.1233
2007-10-29 13:55:00,88.4,88.87,88.39,88.82,25063.421949408243,37.4661,37.6653,37.4619,37.6441,25063.4219
2007-10-29 14:00:00,88.85,89.0,88.64,88.95,16597.554979830347,37.6568,37.7204,37.5678,37.6992,16597.555
2007-10-29 14:05:00,89.03,89.19,88.89,89.13,25174.814935850056,37.7331,37.8009,37.6738,37.7755,25174.8149
2007-10-29 14:10:00,89.13,89.13,88.68,88.78,15483.625115412202,37.7755,37.7755,37.5848,37.6272,15483.6251
2007-10-29 14:15:00,88.78,89.02,88.78,88.99,16263.376020504904,37.6272,37.7289,37.6272,37.7162,16263.376
2007-10-29 14:20:00,89.01,89.44,89.01,89.44,19827.951586642965,37.7247,37.9069,37.7247,37.9069,19827.9516
2007-10-29 14:25:00,89.45,89.52,89.22,89.22,26288.7448002682,37.9111,37.9408,37.8137,37.8137,26288.7448
2007-10-29 14:30:00,89.22,89.23,88.99,89.05,24283.67104431554,37.8137,37.8179,37.7162,37.7416,24283.671
2007-10-29 14:35:00,89.05,89.35,89.0,89.28,34309.039824078834,37.7416,37.8688,37.7204,37.8391,34309.0398
2007-10-29 14:40:00,89.27,89.29,89.17,89.21,18157.056790015748,37.8348,37.8433,37.7925,37.8094,18157.0568
2007-10-29 14:45:00,89.21,89.33,89.19,89.27,39210.33122751867,37.8094,37.8603,37.8009,37.8348,39210.3312
2007-10-29 14:50:00,89.29,89.48,89.25,89.45,24952.028962966426,37.8433,37.9239,37.8264,37.9111,24952.029
2007-10-29 14:55:00,89.44,89.77,89.36,89.77,22835.562220571952,37.9069,38.0468,37.873,38.0468,22835.5622
2007-10-29 15:00:00,89.75,89.82,89.4,89.4,29741.927379964447,38.0383,38.068,37.8899,37.8899,29741.9274
2007-10-29 15:05:00,89.4,89.75,89.37,89.75,28182.425569779043,37.8899,38.0383,37.8772,38.0383,28182.4256
2007-10-29 15:10:00,89.7,89.72,89.49,89.49,28962.176474871747,38.0171,38.0256,37.9281,37.9281,28962.1765
2007-10-29 15:15:00,89.5,89.59,89.4,89.4,19270.98665443389,37.9323,37.9705,37.8899,37.8899,19270.9867
2007-10-29 15:20:00,89.35,89.54,89.35,89.48,16708.94796627216,37.8688,37.9493,37.8688,37.9239,16708.948
2007-10-29 15:25:00,89.51,89.71,89.5,89.67,17711.48484424849,37.9366,38.0213,37.9323,38.0044,17711.4848
2007-10-29 15:30:00,89.68,89.77,89.38,89.5,30076.10633928989,38.0086,38.0468,37.8815,37.9323,30076.1063
2007-10-29 15:35:00,89.51,89.55,89.36,89.46,38541.97330886778,37.9366,37.9535,37.873,37.9154,38541.9733
2007-10-29 15:40:00,89.45,89.6,89.08,89.14,28627.997515546303,37.9111,37.9747,37.7543,37.7798,28627.9975
2007-10-29 15:45:00,89.13,89.44,89.11,89.42,15706.41108829583,37.7755,37.9069,37.767,37.8984,15706.4111
2007-10-29 15:50:00,89.37,89.44,89.14,89.4,18491.23574934119,37.8772,37.9069,37.7798,37.8899,18491.2357
2007-10-29 15:55:00,89.35,89.5,89.1,89.24,36536.89955291512,37.8688,37.9323,37.7628,37.8221,36536.8996
2007-10-30 09:30:00,89.25,89.86,88.92,89.8,47787.59118353838,37.8264,38.0849,37.6865,38.0595,47787.5912
2007-10-30 09:35:00,89.75,90.3,89.69,90.14,34086.25385119521,38.0383,38.2714,38.0129,38.2036,34086.2539
2007-10-30 09:40:00,90.14,90.28,89.93,90.14,34977.39774272972,38.2036,38.2629,38.1146,38.2036,34977.3977
2007-10-30 09:45:00,90.09,90.22,89.87,90.09,53468.63349207091,38.1824,38.2375,38.0891,38.1824,53468.6335
2007-10-30 09:50:00,90.19,90.81,90.09,90.73,42106.54887500584,38.2248,38.4875,38.1824,38.4536,42106.5489
2007-10-30 09:55:00,90.67,91.13,90.57,91.03,48790.12806151471,38.4282,38.6232,38.3858,38.5808,48790.1281
2007-10-30 10:00:00,90.94,91.1,90.83,90.83,91230.855895846,38.5426,38.6104,38.496,38.496,91230.8559
2007-10-30 10:05:00,90.83,90.89,90.49,90.71,75747.23078043379,38.496,38.5214,38.3519,38.4452,75747.2308
2007-10-30 10:10:00,90.71,90.99,90.6,90.99,50015.45091237467,38.4452,38.5638,38.3985,38.5638,50015.4509
2007-10-30 10:15:00,90.99,91.0,90.77,90.98,30187.499325731704,38.5638,38.5681,38.4706,38.5596,30187.4993
2007-10-30 10:20:00,90.97,91.42,90.97,91.3,40769.83303770407,38.5553,38.7461,38.5553,38.6952,40769.833
2007-10-30 10:25:00,91.3,91.44,91.2,91.43,27179.88869180272,38.6952,38.7545,38.6528,38.7503,27179.8887
2007-10-30 10:30:00,91.44,91.48,91.27,91.33,20273.52353241022,38.7545,38.7715,38.6825,38.7079,20273.5235
2007-10-30 10:35:00,91.34,91.59,91.33,91.48,36871.078512240565,38.7122,38.8181,38.7079,38.7715,36871.0785
2007-10-30 10:40:00,91.52,91.52,91.21,91.33,17600.091857806678,38.7885,38.7885,38.6571,38.7079,17600.0919
2007-10-30 10:45:00,91.33,91.34,91.06,91.19,19048.200681550265,38.7079,38.7122,38.5935,38.6486,19048.2007
2007-10-30 10:50:00,91.17,91.33,91.01,91.28,25731.77986805913,38.6401,38.7079,38.5723,38.6867,25731.7799
2007-10-30 10:55:00,91.28,91.43,91.15,91.15,16597.554979830347,38.6867,38.7503,38.6316,38.6316,16597.555
2007-10-30 11:00:00,91.17,91.57,91.17,91.51,21498.846383270185,38.6401,38.8096,38.6401,38.7842,21498.8464
2007-10-30 11:05:00,91.51,91.53,91.17,91.38,82876.38191270991,38.7842,38.7927,38.6401,38.7291,82876.3819
2007-10-30 11:10:00,91.4,91.56,91.29,91.53,33306.502946102504,38.7376,38.8054,38.691,38.7927,33306.5029
2007-10-30 11:15:00,91.53,91.53,91.22,91.27,24840.63597652461,38.7927,38.7927,38.6613,38.6825,24840.636
2007-10-30 11:20:00,91.31,91.42,91.21,91.29,30410.28529861533,38.6995,38.7461,38.6571,38.691,30410.2853
2007-10-30 11:25:00,91.33,91.42,91.09,91.11,19605.16561375933,38.7079,38.7461,38.6062,38.6147,19605.1656
2007-10-30 11:30:00,91.1,91.45,91.09,91.35,35200.183715613355,38.6104,38.7588,38.6062,38.7164,35200.1837
2007-10-30 11:35:00,91.33,91.48,91.23,91.48,26734.316746035456,38.7079,38.7715,38.6655,38.7715,26734.3167
2007-10-30 11:40:00,91.46,91.56,91.42,91.49,19827.951586642965,38.763,38.8054,38.7461,38.7757,19827.9516
2007-10-30 11:45:00,91.47,91.64,91.46,91.58,28405.21154266268,38.7673,38.8393,38.763,38.8139,28405.2115
2007-10-30 11:50:00,91.58,91.59,91.3,91.39,34086.25385119521,38.8139,38.8181,38.6952,38.7334,34086.2539
2007-10-30 11:55:00,91.39,91.52,91.12,91.18,34197.646837637025,38.7334,38.7885,38.6189,38.6444,34197.6468
2007-10-30 12:00:00,91.12,91.62,91.11,91.6,27514.06765112816,38.6189,38.8308,38.6147,38.8224,27514.0677
2007-10-30 12:05:00,91.6,91.6,91.45,91.53,19270.98665443389,38.8224,38.8224,38.7588,38.7927,19270.9867
2007-10-30 12:10:00,91.54,91.61,91.42,91.58,24172.27805787373,38.7969,38.8266,38.7461,38.8139,24172.2781
2007-10-30 12:15:00,91.58,91.6,91.55,91.56,20941.88145106111,38.8139,38.8224,38.8012,38.8054,20941.8815
2007-10-30 12:20:00,91.55,91.55,91.35,91.36,9691.189820437854,38.8012,38.8012,38.7164,38.7206,9691.1898
2007-10-30 12:25:00,91.33,91.52,91.33,91.49,21610.239369711995,38.7079,38.7885,38.7079,38.7757,21610.2394
2007-10-30 12:30:00,91.49,91.57,91.46,91.53,19605.16561375933,38.7757,38.8096,38.763,38.7927,19605.1656
2007-10-30 12:35:00,91.55,91.58,91.5,91.56,25508.9938951755,38.8012,38.8139,38.78,38.8054,25508.9939
2007-10-30 12:40:00,91.57,91.57,91.41,91.53,13032.979413692285,38.8096,38.8096,38.7418,38.7927,13032.9794
2007-10-30 12:45:00,91.53,91.57,91.42,91.49,25954.56584094276,38.7927,38.8096,38.7461,38.7757,25954.5658
2007-10-30 12:50:00,91.53,91.65,91.52,91.62,24729.2429900828,38.7927,38.8436,38.7885,38.8308,24729.243
2007-10-30 12:55:00,91.59,91.66,91.51,91.51,18268.44977645756,38.8181,38.8478,38.7842,38.7842,18268.4498
2007-10-30 13:00:00,91.48,91.64,91.48,91.59,64607.93213625236,38.7715,38.8393,38.7715,38.8181,64607.9321
2007-10-30 13:05:00,91.58,91.59,91.45,91.56,21164.66742394474,38.8139,38.8181,38.7588,38.8054,21164.6674
2007-10-30 13:10:00,91.57,91.61,91.46,91.57,21498.846383270185,38.8096,38.8266,38.763,38.8096,21498.8464
2007-10-30 13:15:00,91.58,91.8,91.53,91.54,30521.678285057147,38.8139,38.9071,38.7927,38.7969,30521.6783
2007-10-30 13:20:00,91.49,91.49,91.24,91.33,19493.77262731752,38.7757,38.7757,38.6698,38.7079,19493.7726
2007-10-30 13:25:00,91.32,91.53,91.28,91.48,21498.846383270185,38.7037,38.7927,38.6867,38.7715,21498.8464
2007-10-30 13:30:00,91.47,91.84,91.47,91.78,26734.316746035456,38.7673,38.9241,38.7673,38.8986,26734.3167
2007-10-30 13:35:00,91.77,92.02,91.69,92.02,30187.499325731704,38.8944,39.0004,38.8605,39.0004,30187.4993
2007-10-30 13:40:00,92.02,92.37,92.01,92.29,27736.853624011783,39.0004,39.1487,38.9961,39.1148,27736.8536
2007-10-30 13:45:00,92.33,92.45,92.32,92.41,29073.56946131356,39.1318,39.1826,39.1275,39.1657,29073.5695
2007-10-30 13:50:00,92.43,92.86,92.41,92.56,37093.8644851242,39.1741,39.3564,39.1657,39.2292,37093.8645
2007-10-30 13:55:00,92.56,92.77,92.56,92.63,30855.85724438259,39.2292,39.3182,39.2292,39.2589,30855.8572
2007-10-30 14:00:00,92.64,92.82,92.61,92.73,9134.22488822878,39.2631,39.3394,39.2504,39.3013,9134.2249
2007-10-30 14:05:00,92.75,92.8,92.68,92.72,9913.975793321482,39.3098,39.3309,39.2801,39.297,9913.9758
2007-10-30 14:10:00,92.67,92.67,92.36,92.61,26622.923759593643,39.2759,39.2759,39.1445,39.2504,26622.9238
2007-10-30 14:15:00,92.61,92.85,92.6,92.85,33417.89593254432,39.2504,39.3521,39.2462,39.3521,33417.8959
2007-10-30 14:20:00,92.85,93.17,92.83,92.96,48678.735075072895,39.3521,39.4878,39.3437,39.3988,48678.7351
2007-10-30 14:25:00,92.96,93.06,92.86,92.86,32749.538013893434,39.3988,39.4411,39.3564,39.3564,32749.538
2007-10-30 14:30:00,92.84,93.03,92.82,92.95,29184.962447755373,39.3479,39.4284,39.3394,39.3945,29184.9624
2007-10-30 14:35:00,92.99,93.42,92.97,93.36,58369.92489551075,39.4115,39.5937,39.403,39.5683,58369.9249
2007-10-30 14:40:00,93.36,93.71,93.34,93.69,58147.13892262712,39.5683,39.7166,39.5598,39.7082,58147.1389
2007-10-30 14:45:00,93.67,93.68,93.27,93.46,36536.89955291512,39.6997,39.7039,39.5301,39.6107,36536.8996
2007-10-30 14:50:00,93.5,93.61,93.31,93.39,23838.09909854828,39.6276,39.6742,39.5471,39.581,23838.0991
2007-10-30 14:55:00,93.39,93.4,93.16,93.23,13924.1233052268,39.581,39.5852,39.4835,39.5132,13924.1233
2007-10-30 15:00:00,93.17,93.37,93.14,93.2,40547.04706482044,39.4878,39.5725,39.475,39.5005,40547.0471
2007-10-30 15:05:00,93.19,93.25,93.17,93.21,20830.48846461929,39.4962,39.5217,39.4878,39.5047,20830.4885
2007-10-30 15:10:00,93.22,93.4,93.17,93.26,34531.82579696247,39.509,39.5852,39.4878,39.5259,34531.8258
2007-10-30 15:15:00,93.25,93.41,93.09,93.14,23503.92013922284,39.5217,39.5895,39.4539,39.475,23503.9201
2007-10-30 15:20:00,93.18,93.18,92.68,92.75,47787.59118353838,39.492,39.492,39.2801,39.3098,47787.5912
2007-10-30 15:25:00,92.71,92.73,92.47,92.51,35979.93462070605,39.2928,39.3013,39.1911,39.208,35979.9346
2007-10-30 15:30:00,92.49,92.69,92.48,92.64,23281.13416633921,39.1996,39.2843,39.1953,39.2631,23281.1342
2007-10-30 15:35:00,92.64,92.71,92.49,92.59,33752.074891869765,39.2631,39.2928,39.1996,39.2419,33752.0749
2007-10-30 15:40:00,92.58,92.6,92.21,92.36,73964.94299736476,39.2377,39.2462,39.0809,39.1445,73964.943
2007-10-30 15:45:00,92.36,92.42,92.21,92.38,62937.03733962514,39.1445,39.1699,39.0809,39.1529,62937.0373
2007-10-30 15:50:00,92.38,92.38,92.11,92.13,80091.55725166456,39.1529,39.1529,39.0385,39.047,80091.5573
2007-10-30 15:55:00,92.13,92.13,91.74,91.94,62157.286434532434,39.047,39.047,38.8817,38.9665,62157.2864
2007-10-31 09:30:00,92.64,93.19,92.37,92.76,25954.56584094276,39.2631,39.4962,39.1487,39.314,25954.5658
2007-10-31 09:35:00,92.85,93.51,92.72,93.35,29407.748420639004,39.3521,39.6319,39.297,39.5641,29407.7484
2007-10-31 09:40:00,93.33,93.87,93.17,93.69,50126.843898816485,39.5556,39.7844,39.4878,39.7082,50126.8439
2007-10-31 09:45:00,93.79,93.91,93.26,93.33,33752.074891869765,39.7505,39.8014,39.5259,39.5556,33752.0749
2007-10-31 09:50:00,93.3,93.38,92.93,93.05,29073.56946131356,39.5429,39.5768,39.386,39.4369,29073.5695
2007-10-31 09:55:00,93.05,93.36,92.82,92.91,29741.927379964447,39.4369,39.5683,39.3394,39.3776,29741.9274
2007-10-31 10:00:00,92.96,92.99,92.81,92.91,26622.923759593643,39.3988,39.4115,39.3352,39.3776,26622.9238
2007-10-31 10:05:00,92.91,93.14,92.82,92.98,52020.52466832733,39.3776,39.475,39.3394,39.4072,52020.5247
2007-10-31 10:10:00,92.92,93.31,92.87,93.21,84435.88372289532,39.3818,39.5471,39.3606,39.5047,84435.8837
2007-10-31 10:15:00,93.3,93.37,92.98,93.06,41549.58394279677,39.5429,39.5725,39.4072,39.4411,41549.5839
2007-10-31 10:20:00,93.06,93.1,92.91,92.96,41883.76290212222,39.4411,39.4581,39.3776,39.3988,41883.7629
2007-10-31 10:25:00,92.96,93.08,92.86,92.89,61711.71448876518,39.3988,39.4496,39.3564,39.3691,61711.7145
2007-10-31 10:30:00,92.92,92.97,92.67,92.79,32303.966068126178,39.3818,39.403,39.2759,39.3267,32303.9661
2007-10-31 10:35:00,92.76,93.02,92.73,93.01,36314.113580031495,39.314,39.4242,39.3013,39.42,36314.1136
2007-10-31 10:40:00,93.02,93.13,93.0,93.06,16040.590047621274,39.4242,39.4708,39.4157,39.4411,16040.59
2007-10-31 10:45:00,93.07,93.1,92.87,92.91,34309.039824078834,39.4454,39.4581,39.3606,39.3776,34309.0398
2007-10-31 10:50:00,92.91,93.02,92.84,92.87,29407.748420639004,39.3776,39.4242,39.3479,39.3606,29407.7484
2007-10-31 10:55:00,92.91,92.91,92.77,92.8,6906.365159392493,39.3776,39.3776,39.3182,39.3309,6906.3652
2007-10-31 11:00:00,92.77,92.84,92.64,92.84,12698.80045436684,39.3182,39.3479,39.2631,39.3479,12698.8005
2007-10-31 11:05:00,92.84,92.84,92.7,92.7,11139.29864418144,39.3479,39.3479,39.2886,39.2886,11139.2986
2007-10-31 11:10:00,92.71,92.71,92.51,92.69,12921.586427250471,39.2928,39.2928,39.208,39.2843,12921.5864
2007-10-31 11:15:00,92.68,92.68,92.41,92.45,18602.628735783004,39.2801,39.2801,39.1657,39.1826,18602.6287
2007-10-31 11:20:00,92.44,92.47,92.22,92.31,25731.77986805913,39.1784,39.1911,39.0851,39.1233,25731.7799
2007-10-31 11:25:00,92.33,92.41,92.25,92.38,22055.81131547925,39.1318,39.1657,39.0978,39.1529,22055.8113
2007-10-31 11:30:00,92.38,92.51,92.33,92.43,28627.997515546303,39.1529,39.208,39.1318,39.1741,28627.9975
2007-10-31 11:35:00,92.4,92.56,92.39,92.51,25397.60090873368,39.1614,39.2292,39.1572,39.208,25397.6009
2007-10-31 11:40:00,92.52,92.63,92.41,92.59,22278.59728836288,39.2123,39.2589,39.1657,39.2419,22278.5973
2007-10-31 11:45:00,92.6,92.65,92.49,92.49,13478.551359459543,39.2462,39.2674,39.1996,39.1996,13478.5514
2007-10-31 11:50:00,92.5,92.64,92.38,92.48,24283.67104431554,39.2038,39.2631,39.1529,39.1953,24283.671
2007-10-31 11:55:00,92.48,92.51,92.46,92.47,5681.042308532535,39.1953,39.208,39.1868,39.1911,5681.0423
2007-10-31 12:00:00,92.52,92.57,92.47,92.56,14703.874210319502,39.2123,39.2335,39.1911,39.2292,14703.8742
2007-10-31 12:05:00,92.56,92.67,92.54,92.59,14258.302264552243,39.2292,39.2759,39.2208,39.2419,14258.3023
2007-10-31 12:10:00,92.62,92.7,92.49,92.55,16151.983034063089,39.2547,39.2886,39.1996,39.225,16151.983
2007-10-31 12:15:00,92.54,92.68,92.51,92.68,10470.940725530554,39.2208,39.2801,39.208,39.2801,10470.9407
2007-10-31 12:20:00,92.66,93.0,92.6,92.77,20607.702491735665,39.2716,39.4157,39.2462,39.3182,20607.7025
2007-10-31 12:25:00,92.81,92.97,92.79,92.87,24729.2429900828,39.3352,39.403,39.3267,39.3606,24729.243
2007-10-31 12:30:00,92.87,92.87,92.66,92.66,12698.80045436684,39.3606,39.3606,39.2716,39.2716,12698.8005
2007-10-31 12:35:00,92.66,92.77,92.54,92.56,17043.126925597604,39.2716,39.3182,39.2208,39.2292,17043.1269
2007-10-31 12:40:00,92.57,92.64,92.54,92.64,12698.80045436684,39.2335,39.2631,39.2208,39.2631,12698.8005
2007-10-31 12:45:00,92.64,92.79,92.49,92.79,24395.06403075736,39.2631,39.3267,39.1996,39.3267,24395.064
2007-10-31 12:50:00,92.81,92.84,92.57,92.67,17822.877830690304,39.3352,39.3479,39.2335,39.2759,17822.8778
2007-10-31 12:55:00,92.65,92.71,92.58,92.59,7351.937105159751,39.2674,39.2928,39.2377,39.2419,7351.9371
2007-10-31 13:00:00,92.61,92.73,92.57,92.65,9245.617874670595,39.2504,39.3013,39.2335,39.2674,9245.6179
2007-10-31 13:05:00,92.67,92.68,92.45,92.47,11027.905657739626,39.2759,39.2801,39.1826,39.1911,11027.9057
2007-10-31 13:10:00,92.5,92.78,92.46,92.78,30744.464257940777,39.2038,39.3225,39.1868,39.3225,30744.4643
2007-10-31 13:15:00,92.78,92.78,92.55,92.68,22389.99027480469,39.3225,39.3225,39.225,39.2801,22389.9903
2007-10-31 13:20:00,92.7,92.73,92.58,92.66,19493.77262731752,39.2886,39.3013,39.2377,39.2716,19493.7726
2007-10-31 13:25:00,92.64,92.73,92.47,92.47,13589.944345901358,39.2631,39.3013,39.1911,39.1911,13589.9443
2007-10-31 13:30:00,92.44,92.56,92.39,92.39,6015.221267857978,39.1784,39.2292,39.1572,39.1572,6015.2213
2007-10-31 13:35:00,92.39,92.48,92.3,92.35,14369.695250994058,39.1572,39.1953,39.119,39.1402,14369.6953
2007-10-31 13:40:00,92.33,92.63,92.33,92.56,11362.08461706507,39.1318,39.2589,39.1318,39.2292,11362.0846
2007-10-31 13:45:00,92.54,92.63,92.47,92.47,8911.438915345152,39.2208,39.2589,39.1911,39.1911,8911.4389
2007-10-31 13:50:00,92.47,92.51,92.19,92.21,12921.586427250471,39.1911,39.208,39.0724,39.0809,12921.5864
2007-10-31 13:55:00,92.21,92.53,92.18,92.45,28516.604529104487,39.0809,39.2165,39.0682,39.1826,28516.6045
2007-10-31 14:00:00,92.43,92.56,92.4,92.46,15595.018101854015,39.1741,39.2292,39.1614,39.1868,15595.0181
2007-10-31 14:05:00,92.39,92.48,92.07,92.45,30855.85724438259,39.1572,39.1953,39.0216,39.1826,30855.8572
2007-10-31 14:10:00,92.42,92.77,92.33,92.7,25731.77986805913,39.1699,39.3182,39.1318,39.2886,25731.7799
2007-10-31 14:15:00,92.7,93.01,92.02,92.19,62268.67942097425,39.2886,39.42,39.0004,39.0724,62268.6794
2007-10-31 14:20:00,92.29,92.38,91.4,91.58,94015.68055689136,39.1148,39.1529,38.7376,38.8139,94015.6806
2007-10-31 14:25:00,91.57,91.61,90.96,91.59,84881.45566866257,38.8096,38.8266,38.5511,38.8181,84881.4557
2007-10-31 14:30:00,91.6,92.03,91.59,91.94,69397.83055325037,38.8224,39.0046,38.8181,38.9665,69397.8306
2007-10-31 14:35:00,91.99,92.03,91.68,91.85,56030.67218023264,38.9877,39.0046,38.8563,38.9283,56030.6722
2007-10-31 14:40:00,91.85,92.53,91.8,92.53,97357.4701501458,38.9283,39.2165,38.9071,39.2165,97357.4702
2007-10-31 14:45:00,92.53,92.85,92.26,92.44,54916.7423158145,39.2165,39.3521,39.1021,39.1784,54916.7423
2007-10-31 14:50:00,92.4,92.79,92.12,92.78,27848.2466104536,39.1614,39.3267,39.0427,39.3225,27848.2466
2007-10-31 14:55:00,92.69,93.01,92.42,92.48,71625.69028208667,39.2843,39.42,39.1699,39.1953,71625.6903
2007-10-31 15:00:00,92.55,92.83,92.41,92.69,44445.80159028395,39.225,39.3437,39.1657,39.2843,44445.8016
2007-10-31 15:05:00,92.69,93.04,92.53,92.95,41326.79796991315,39.2843,39.4327,39.2165,39.3945,41326.798
2007-10-31 15:10:00,92.96,93.08,92.54,92.64,55807.886207349016,39.3988,39.4496,39.2208,39.2631,55807.8862
2007-10-31 15:15:00,92.69,92.71,92.44,92.57,24172.27805787373,39.2843,39.2928,39.1784,39.2335,24172.2781
2007-10-31 15:20:00,92.58,92.67,92.44,92.61,37205.25747156601,39.2377,39.2759,39.1784,39.2504,37205.2575
2007-10-31 15:25:00,92.55,93.21,92.46,92.93,46450.87534623661,39.225,39.5047,39.1868,39.386,46450.8753
2007-10-31 15:30:00,92.92,93.3,92.82,93.23,36202.72059358968,39.3818,39.5429,39.3394,39.5132,36202.7206
2007-10-31 15:35:00,93.18,93.33,93.08,93.26,29853.32036640626,39.492,39.5556,39.4496,39.5259,29853.3204
2007-10-31 15:40:00,93.22,93.68,93.22,93.62,64607.93213625236,39.509,39.7039,39.509,39.6785,64607.9321
2007-10-31 15:45:00,93.64,93.64,93.25,93.28,62380.07240741607,39.687,39.687,39.5217,39.5344,62380.0724
2007-10-31 15:50:00,93.31,93.57,93.19,93.57,81094.09412964089,39.5471,39.6573,39.4962,39.6573,81094.0941
2007-10-31 15:55:00,93.51,93.71,93.28,93.7,107271.44594346728,39.6319,39.7166,39.5344,39.7124,107271.4459
2007-11-01 09:30:00,92.34,92.99,91.42,91.49,39210.33122751867,39.136,39.4115,38.7461,38.7757,39210.3312
2007-11-01 09:35:00,91.52,92.73,91.43,92.36,59818.03371925434,38.7885,39.3013,38.7503,39.1445,59818.0337
2007-11-01 09:40:00,92.47,93.28,90.53,91.46,97023.29119082035,39.1911,39.5344,38.3689,38.763,97023.2912
2007-11-01 09:45:00,91.46,91.48,90.62,90.88,52577.4896005364,38.763,38.7715,38.407,38.5172,52577.4896
2007-11-01 09:50:00,90.69,91.3,90.33,91.23,39098.93824107686,38.4367,38.6952,38.2841,38.6655,39098.9382
2007-11-01 09:55:00,91.24,91.29,90.97,91.16,37428.04344444964,38.6698,38.691,38.5553,38.6359,37428.0434
2007-11-01 10:00:00,91.12,91.28,90.8,91.0,40324.261091936816,38.6189,38.6867,38.4833,38.5681,40324.2611
2007-11-01 10:05:00,90.94,91.31,90.89,91.24,26288.7448002682,38.5426,38.6995,38.5214,38.6698,26288.7448
2007-11-01 10:10:00,91.27,91.33,90.92,91.33,33529.28891898614,38.6825,38.7079,38.5342,38.7079,33529.2889
2007-11-01 10:15:00,91.33,91.59,91.1,91.52,32638.14502745162,38.7079,38.8181,38.6104,38.7885,32638.145
2007-11-01 10:20:00,91.5,91.85,91.17,91.61,39767.29615972774,38.78,38.9283,38.6401,38.8266,39767.2962
2007-11-01 10:25:00,91.59,91.93,91.45,91.57,36091.32760714787,38.8181,38.9622,38.7588,38.8096,36091.3276
2007-11-01 10:30:00,91.5,91.7,91.36,91.36,23058.348193455586,38.78,38.8647,38.7206,38.7206,23058.3482
2007-11-01 10:35:00,91.32,92.05,91.21,91.98,27068.4957053609,38.7037,39.0131,38.6571,38.9834,27068.4957
2007-11-01 10:40:00,91.96,92.08,91.62,91.7,41772.3699156804,38.9749,39.0258,38.8308,38.8647,41772.3699
2007-11-01 10:45:00,91.75,91.85,91.58,91.66,18379.842762899378,38.8859,38.9283,38.8139,38.8478,18379.8428
2007-11-01 10:50:00,91.68,91.9,91.6,91.69,17600.091857806678,38.8563,38.9495,38.8224,38.8605,17600.0919
2007-11-01 10:55:00,91.71,91.78,91.49,91.75,15929.19706117946,38.869,38.8986,38.7757,38.8859,15929.1971
2007-11-01 11:00:00,91.68,91.68,91.28,91.32,23615.31312566465,38.8563,38.8563,38.6867,38.7037,23615.3131
2007-11-01 11:05:00,91.34,91.45,90.99,91.25,36202.72059358968,38.7122,38.7588,38.5638,38.674,36202.7206
2007-11-01 11:10:00,91.24,91.42,91.1,91.34,24060.885071431912,38.6698,38.7461,38.6104,38.7122,24060.8851
2007-11-01 11:15:00,91.34,91.91,91.27,91.77,29296.355434197187,38.7122,38.9537,38.6825,38.8944,29296.3554
2007-11-01 11:20:00,91.69,91.84,91.53,91.67,17600.091857806678,38.8605,38.9241,38.7927,38.852,17600.0919
2007-11-01 11:25:00,91.62,91.75,91.46,91.66,12587.407467925028,38.8308,38.8859,38.763,38.8478,12587.4075
2007-11-01 11:30:00,91.57,91.6,91.25,91.37,17711.48484424849,38.8096,38.8224,38.674,38.7249,17711.4848
2007-11-01 11:35:00,91.36,91.52,91.27,91.3,20830.48846461929,38.7206,38.7885,38.6825,38.6952,20830.4885
2007-11-01 11:40:00,91.34,91.45,91.11,91.39,14481.088237435872,38.7122,38.7588,38.6147,38.7334,14481.0882
2007-11-01 11:45:00,91.42,91.68,91.29,91.43,17600.091857806678,38.7461,38.8563,38.691,38.7503,17600.0919
2007-11-01 11:50:00,91.51,91.75,91.46,91.73,15038.053169644943,38.7842,38.8859,38.763,38.8775,15038.0532
2007-11-01 11:55:00,91.7,91.74,91.5,91.5,21053.27443750292,38.8647,38.8817,38.78,38.78,21053.2744
2007-11-01 12:00:00,91.6,91.7,91.51,91.7,7240.544118717937,38.8224,38.8647,38.7842,38.8647,7240.5441
2007-11-01 12:05:00,91.77,91.89,91.38,91.59,17711.48484424849,38.8944,38.9453,38.7291,38.8181,17711.4848
2007-11-01 12:10:00,91.56,91.58,91.36,91.41,9691.189820437854,38.8054,38.8139,38.7206,38.7418,9691.1898
2007-11-01 12:15:00,91.42,91.52,91.37,91.42,27179.88869180272,38.7461,38.7885,38.7249,38.7461,27179.8887
2007-11-01 12:20:00,91.42,91.55,91.37,91.5,14815.267196761317,38.7461,38.8012,38.7249,38.78,14815.2672
2007-11-01 12:25:00,91.45,91.48,91.25,91.3,19270.98665443389,38.7588,38.7715,38.674,38.6952,19270.9867
2007-11-01 12:30:00,91.33,91.43,91.23,91.25,21387.453396828365,38.7079,38.7503,38.6655,38.674,21387.4534
2007-11-01 12:35:00,91.31,91.37,91.14,91.21,76192.80272620106,38.6995,38.7249,38.6274,38.6571,76192.8027
2007-11-01 12:40:00,91.22,91.31,91.12,91.25,22501.38326124651,38.6613,38.6995,38.6189,38.674,22501.3833
2007-11-01 12:45:00,91.24,91.25,90.81,90.94,21833.02534259562,38.6698,38.674,38.4875,38.5426,21833.0253
2007-11-01 12:50:00,90.95,91.21,90.87,90.94,17822.877830690304,38.5469,38.6571,38.513,38.5426,17822.8778
2007-11-01 12:55:00,90.94,91.03,90.85,90.97,9913.975793321482,38.5426,38.5808,38.5045,38.5553,9913.9758
2007-11-01 13:00:00,90.95,90.99,90.83,90.95,32303.966068126178,38.5469,38.5638,38.496,38.5469,32303.9661
2007-11-01 13:05:00,90.96,91.64,90.88,91.55,18491.23574934119,38.5511,38.8393,38.5172,38.8012,18491.2357
2007-11-01 13:10:00,91.58,91.79,91.42,91.46,31524.21516303348,38.8139,38.9029,38.7461,38.763,31524.2152
2007-11-01 13:15:00,91.48,91.5,91.39,91.43,9802.582806879667,38.7715,38.78,38.7334,38.7503,9802.5828
2007-11-01 13:20:00,91.4,91.45,91.01,91.1,16486.16199338853,38.7376,38.7588,38.5723,38.6104,16486.162
2007-11-01 13:25:00,91.06,91.2,90.98,91.05,13144.3724001341,38.5935,38.6528,38.5596,38.5893,13144.3724
2007-11-01 13:30:00,90.98,91.13,90.89,90.89,15817.804074737644,38.5596,38.6232,38.5214,38.5214,15817.8041
2007-11-01 13:35:00,90.86,90.92,90.75,90.8,8465.866969577895,38.5087,38.5342,38.4621,38.4833,8465.867
2007-11-01 13:40:00,90.78,90.97,90.54,90.63,14146.90927811043,38.4748,38.5553,38.3731,38.4112,14146.9093
2007-11-01 13:45:00,90.63,90.65,90.5,90.61,10805.119684855998,38.4112,38.4197,38.3562,38.4028,10805.1197
2007-11-01 13:50:00,90.63,90.67,90.31,90.42,15260.839142528574,38.4112,38.4282,38.2756,38.3222,15260.8391
2007-11-01 13:55:00,90.4,90.47,90.26,90.47,21387.453396828365,38.3138,38.3434,38.2544,38.3434,21387.4534
2007-11-01 14:00:00,90.41,90.8,90.41,90.69,17711.48484424849,38.318,38.4833,38.318,38.4367,17711.4848
2007-11-01 14:05:00,90.7,91.06,90.65,90.81,18491.23574934119,38.4409,38.5935,38.4197,38.4875,18491.2357
2007-11-01 14:10:00,90.88,91.12,90.82,91.12,22835.562220571952,38.5172,38.6189,38.4918,38.6189,22835.5622
2007-11-01 14:15:00,91.04,91.18,90.78,91.17,29853.32036640626,38.585,38.6444,38.4748,38.6401,29853.3204
2007-11-01 14:20:00,91.07,91.08,90.71,90.95,25063.421949408243,38.5977,38.602,38.4452,38.5469,25063.4219
2007-11-01 14:25:00,90.92,91.07,90.71,91.03,35868.541634264235,38.5342,38.5977,38.4452,38.5808,35868.5416
2007-11-01 14:30:00,90.98,91.21,90.98,91.12,27514.06765112816,38.5596,38.6571,38.5596,38.6189,27514.0677
2007-11-01 14:35:00,91.06,91.3,91.06,91.09,12253.228508599585,38.5935,38.6952,38.5935,38.6062,12253.2285
2007-11-01 14:40:00,91.16,91.2,90.86,90.96,17600.091857806678,38.6359,38.6528,38.5087,38.5511,17600.0919
2007-11-01 14:45:00,90.96,91.23,90.91,91.23,17265.912898481234,38.5511,38.6655,38.5299,38.6655,17265.9129
2007-11-01 14:50:00,91.22,91.27,90.98,91.12,13144.3724001341,38.6613,38.6825,38.5596,38.6189,13144.3724
2007-11-01 14:55:00,91.12,91.24,90.93,91.04,19382.379640875708,38.6189,38.6698,38.5384,38.585,19382.3796
2007-11-01 15:00:00,91.04,91.16,90.93,91.06,22501.38326124651,38.585,38.6359,38.5384,38.5935,22501.3833
2007-11-01 15:05:00,91.04,91.3,90.98,91.28,12476.014481483213,38.585,38.6952,38.5596,38.6867,12476.0145
2007-11-01 15:10:00,91.24,91.27,90.9,91.11,44334.40860384213,38.6698,38.6825,38.5257,38.6147,44334.4086
2007-11-01 15:15:00,91.14,91.15,90.73,90.97,32081.180095242547,38.6274,38.6316,38.4536,38.5553,32081.1801
2007-11-01 15:20:00,91.0,91.13,90.8,91.05,46450.87534623661,38.5681,38.6232,38.4833,38.5893,46450.8753
2007-11-01 15:25:00,91.01,91.13,90.82,90.82,55585.10023446539,38.5723,38.6232,38.4918,38.4918,55585.1002
2007-11-01 15:30:00,90.83,90.83,90.43,90.65,31969.78710880073,38.496,38.496,38.3265,38.4197,31969.7871
2007-11-01 15:35:00,90.63,90.98,90.51,90.66,64050.967204043285,38.4112,38.5596,38.3604,38.424,64050.9672
2007-11-01 15:40:00,90.59,90.62,89.89,90.04,120304.42535715956,38.3943,38.407,38.0976,38.1612,120304.4254
2007-11-01 15:45:00,90.03,90.19,89.87,90.1,83433.34684491898,38.157,38.2248,38.0891,38.1866,83433.3468
2007-11-01 15:50:00,90.1,90.25,90.06,90.09,123980.39390973945,38.1866,38.2502,38.1697,38.1824,123980.3939
2007-11-01 15:55:00,90.09,90.47,89.96,90.37,139129.8400658262,38.1824,38.3434,38.1273,38.3011,139129.8401
2007-11-02 09:30:00,90.56,90.83,90.12,90.22,21944.41832903744,38.3816,38.496,38.1951,38.2375,21944.4183
2007-11-02 09:35:00,90.16,90.26,89.32,89.65,55473.70724802357,38.2121,38.2544,37.856,37.9959,55473.7072
2007-11-02 09:40:00,89.75,90.21,89.75,90.13,21387.453396828365,38.0383,38.2332,38.0383,38.1993,21387.4534
2007-11-02 09:45:00,90.14,90.21,89.88,90.03,46673.66131912024,38.2036,38.2332,38.0934,38.157,46673.6613
2007-11-02 09:50:00,89.96,90.03,89.32,89.34,71068.7253498776,38.1273,38.157,37.856,37.8645,71068.7253
2007-11-02 09:55:00,89.32,89.59,89.01,89.4,49904.05792593285,37.856,37.9705,37.7247,37.8899,49904.0579
2007-11-02 10:00:00,89.37,89.47,89.13,89.13,46339.48235979479,37.8772,37.9196,37.7755,37.7755,46339.4824
2007-11-02 10:05:00,89.14,89.14,88.5,88.96,52577.4896005364,37.7798,37.7798,37.5085,37.7035,52577.4896
2007-11-02 10:10:00,88.96,89.17,88.83,89.1,25954.56584094276,37.7035,37.7925,37.6484,37.7628,25954.5658
2007-11-02 10:15:00,89.11,89.13,88.67,88.67,16263.376020504904,37.767,37.7755,37.5806,37.5806,16263.376
2007-11-02 10:20:00,88.7,88.77,88.28,88.71,30298.89231217352,37.5933,37.6229,37.4153,37.5975,30298.8923
2007-11-02 10:25:00,88.71,88.84,88.6,88.8,22167.204301921065,37.5975,37.6526,37.5509,37.6356,22167.2043
2007-11-02 10:30:00,88.87,89.27,88.83,89.07,17822.877830690304,37.6653,37.8348,37.6484,37.7501,17822.8778
2007-11-02 10:35:00,89.12,89.13,88.96,89.03,25174.814935850056,37.7713,37.7755,37.7035,37.7331,25174.8149
2007-11-02 10:40:00,89.1,89.1,88.87,88.96,18602.628735783004,37.7628,37.7628,37.6653,37.7035,18602.6287
2007-11-02 10:45:00,88.98,89.07,88.71,88.72,32749.538013893434,37.7119,37.7501,37.5975,37.6017,32749.538
2007-11-02 10:50:00,88.76,88.85,88.65,88.78,42329.33484788948,37.6187,37.6568,37.5721,37.6272,42329.3348
2007-11-02 10:55:00,88.78,89.03,88.72,88.87,32303.966068126178,37.6272,37.7331,37.6017,37.6653,32303.9661
2007-11-02 11:00:00,88.87,89.15,88.79,89.12,41772.3699156804,37.6653,37.784,37.6314,37.7713,41772.3699
2007-11-02 11:05:00,89.13,89.13,88.61,88.63,75078.8728617829,37.7755,37.7755,37.5551,37.5636,75078.8729
2007-11-02 11:10:00,88.69,88.69,88.33,88.43,29073.56946131356,37.589,37.589,37.4365,37.4788,29073.5695
2007-11-02 11:15:00,88.43,88.55,88.39,88.46,18491.23574934119,37.4788,37.5297,37.4619,37.4915,18491.2357
2007-11-02 11:20:00,88.48,88.48,88.17,88.43,29853.32036640626,37.5,37.5,37.3686,37.4788,29853.3204
2007-11-02 11:25:00,88.4,88.43,87.99,88.01,27848.2466104536,37.4661,37.4788,37.2924,37.3008,27848.2466
2007-11-02 11:30:00,88.0,88.14,87.91,87.91,38987.54525463504,37.2966,37.3559,37.2584,37.2584,38987.5453
2007-11-02 11:35:00,87.91,88.28,87.82,88.08,51686.345709001886,37.2584,37.4153,37.2203,37.3305,51686.3457
2007-11-02 11:40:00,88.08,88.36,88.04,88.36,18379.842762899378,37.3305,37.4492,37.3135,37.4492,18379.8428
2007-11-02 11:45:00,88.33,88.48,88.29,88.32,11473.477603506884,37.4365,37.5,37.4195,37.4322,11473.4776
2007-11-02 11:50:00,88.31,88.8,88.3,88.46,27959.639596895417,37.428,37.6356,37.4237,37.4915,27959.6396
2007-11-02 11:55:00,88.52,88.57,88.29,88.5,16374.769006946715,37.517,37.5382,37.4195,37.5085,16374.769
2007-11-02 12:00:00,88.44,88.53,88.37,88.51,39878.68914616956,37.4831,37.5212,37.4534,37.5127,39878.6891
2007-11-02 12:05:00,88.51,88.69,88.38,88.43,33752.074891869765,37.5127,37.589,37.4576,37.4788,33752.0749
2007-11-02 12:10:00,88.49,88.84,88.49,88.68,36425.50656647331,37.5043,37.6526,37.5043,37.5848,36425.5066
2007-11-02 12:15:00,88.61,88.7,88.47,88.63,23615.31312566465,37.5551,37.5933,37.4958,37.5636,23615.3131
2007-11-02 12:20:00,88.67,88.87,88.59,88.83,33083.71697321888,37.5806,37.6653,37.5466,37.6484,33083.717
2007-11-02 12:25:00,88.83,88.86,88.68,88.86,24617.850003640982,37.6484,37.6611,37.5848,37.6611,24617.85
2007-11-02 12:30:00,88.83,88.86,88.64,88.74,37316.65045800783,37.6484,37.6611,37.5678,37.6102,37316.6505
2007-11-02 12:35:00,88.69,89.13,88.68,88.92,21944.41832903744,37.589,37.7755,37.5848,37.6865,21944.4183
2007-11-02 12:40:00,88.96,89.77,88.96,89.66,35979.93462070605,37.7035,38.0468,37.7035,38.0001,35979.9346
2007-11-02 12:45:00,89.66,89.84,89.47,89.49,16486.16199338853,38.0001,38.0764,37.9196,37.9281,16486.162
2007-11-02 12:50:00,89.44,89.6,89.25,89.31,15595.018101854015,37.9069,37.9747,37.8264,37.8518,15595.0181
2007-11-02 12:55:00,89.24,89.74,89.16,89.69,20496.30950529385,37.8221,38.034,37.7882,38.0129,20496.3095
2007-11-02 13:00:00,89.68,90.03,89.63,89.79,27848.2466104536,38.0086,38.157,37.9874,38.0552,27848.2466
2007-11-02 13:05:00,89.8,89.85,89.54,89.55,14481.088237435872,38.0595,38.0807,37.9493,37.9535,14481.0882
2007-11-02 13:10:00,89.54,89.61,89.31,89.31,9579.79683399604,37.9493,37.9789,37.8518,37.8518,9579.7968
2007-11-02 13:15:00,89.37,89.68,89.35,89.68,11473.477603506884,37.8772,38.0086,37.8688,38.0086,11473.4776
2007-11-02 13:20:00,89.63,89.73,89.29,89.34,52688.882586978216,37.9874,38.0298,37.8433,37.8645,52688.8826
2007-11-02 13:25:00,89.33,89.54,89.29,89.53,27514.06765112816,37.8603,37.9493,37.8433,37.945,27514.0677
2007-11-02 13:30:00,89.48,89.6,89.44,89.53,16040.590047621274,37.9239,37.9747,37.9069,37.945,16040.59
2007-11-02 13:35:00,89.51,89.81,89.45,89.81,17488.69887136486,37.9366,38.0637,37.9111,38.0637,17488.6989
2007-11-02 13:40:00,89.81,89.85,89.32,89.48,23169.741179897395,38.0637,38.0807,37.856,37.9239,23169.7412
2007-11-02 13:45:00,89.48,89.71,89.31,89.39,25174.814935850056,37.9239,38.0213,37.8518,37.8857,25174.8149
2007-11-02 13:50:00,89.31,89.31,89.03,89.07,22167.204301921065,37.8518,37.8518,37.7331,37.7501,22167.2043
2007-11-02 13:55:00,89.06,89.26,89.06,89.2,12364.6214950414,37.7458,37.8306,37.7458,37.8052,12364.6215
2007-11-02 14:00:00,89.26,89.31,89.17,89.17,10470.940725530554,37.8306,37.8518,37.7925,37.7925,10470.9407
2007-11-02 14:05:00,89.2,89.22,88.88,88.91,13144.3724001341,37.8052,37.8137,37.6696,37.6823,13144.3724
2007-11-02 14:10:00,88.93,88.93,88.69,88.78,14369.695250994058,37.6907,37.6907,37.589,37.6272,14369.6953
2007-11-02 14:15:00,88.78,88.78,88.28,88.52,55028.13530225631,37.6272,37.6272,37.4153,37.517,55028.1353
2007-11-02 14:20:00,88.55,88.8,88.42,88.65,16820.340952713974,37.5297,37.6356,37.4746,37.5721,16820.341
2007-11-02 14:25:00,88.59,88.8,88.44,88.73,17934.270817132117,37.5466,37.6356,37.4831,37.606,17934.2708
2007-11-02 14:30:00,88.72,88.78,88.56,88.65,9357.01086111241,37.6017,37.6272,37.5339,37.5721,9357.0109
2007-11-02 14:35:00,88.62,88.63,88.31,88.31,13255.765386575917,37.5594,37.5636,37.428,37.428,13255.7654
2007-11-02 14:40:00,88.29,88.38,88.17,88.26,21498.846383270185,37.4195,37.4576,37.3686,37.4068,21498.8464
2007-11-02 14:45:00,88.26,88.26,87.82,87.89,19270.98665443389,37.4068,37.4068,37.2203,37.25,19270.9867
2007-11-02 14:50:00,87.88,88.07,87.7,87.7,34309.039824078834,37.2457,37.3263,37.1694,37.1694,34309.0398
2007-11-02 14:55:00,87.69,87.77,87.5,87.52,28293.81855622086,37.1652,37.1991,37.0847,37.0932,28293.8186
2007-11-02 15:00:00,87.5,87.53,87.26,87.48,30633.07127149896,37.0847,37.0974,36.983,37.0762,30633.0713
2007-11-02 15:05:00,87.47,87.95,87.47,87.91,17711.48484424849,37.072,37.2754,37.072,37.2584,17711.4848
2007-11-02 15:10:00,87.9,87.94,87.53,87.67,23726.70611210647,37.2542,37.2712,37.0974,37.1567,23726.7061
2007-11-02 15:15:00,87.73,88.17,87.62,88.13,16597.554979830347,37.1822,37.3686,37.1355,37.3517,16597.555
2007-11-02 15:20:00,88.13,88.34,88.08,88.25,13032.979413692285,37.3517,37.4407,37.3305,37.4025,13032.9794
2007-11-02 15:25:00,88.25,88.43,88.13,88.15,11919.04954927414,37.4025,37.4788,37.3517,37.3602,11919.0495
2007-11-02 15:30:00,88.15,88.24,87.99,88.17,22946.95520701377,37.3602,37.3983,37.2924,37.3686,22946.9552
2007-11-02 15:35:00,88.14,88.43,88.04,88.17,28627.997515546303,37.3559,37.4788,37.3135,37.3686,28627.9975
2007-11-02 15:40:00,88.17,88.78,88.12,88.77,44557.19457672576,37.3686,37.6272,37.3474,37.6229,44557.1946
2007-11-02 15:45:00,88.78,88.91,88.65,88.82,56587.63711244172,37.6272,37.6823,37.5721,37.6441,56587.6371
2007-11-02 15:50:00,88.82,89.23,88.81,89.22,66613.00589220501,37.6441,37.8179,37.6399,37.8137,66613.0059
2007-11-02 15:55:00,89.25,89.34,89.0,89.3,90785.28395007874,37.8264,37.8645,37.7204,37.8476,90785.284
2007-11-05 09:30:00,87.98,88.26,87.62,87.62,24172.27805787373,37.2881,37.4068,37.1355,37.1355,24172.2781
2007-11-05 09:35:00,87.62,87.99,87.54,87.97,23503.92013922284,37.1355,37.2924,37.1016,37.2839,23503.9201
2007-11-05 09:40:00,87.93,87.98,87.71,87.74,54693.95634293087,37.2669,37.2881,37.1737,37.1864,54693.9563
2007-11-05 09:45:00,87.74,87.98,87.68,87.98,35311.576702055165,37.1864,37.2881,37.161,37.2881,35311.5767
2007-11-05 09:50:00,87.98,88.17,87.78,88.07,46116.69638691117,37.2881,37.3686,37.2033,37.3263,46116.6964
2007-11-05 09:55:00,88.14,88.99,88.07,88.87,55807.886207349016,37.3559,37.7162,37.3263,37.6653,55807.8862
2007-11-05 10:00:00,88.95,89.73,88.87,89.58,48344.55611574745,37.6992,38.0298,37.6653,37.9662,48344.5561
2007-11-05 10:05:00,89.58,89.58,89.02,89.14,33640.68190542795,37.9662,37.9662,37.7289,37.7798,33640.6819
2007-11-05 10:10:00,89.12,89.15,88.7,89.15,27402.674664686343,37.7713,37.784,37.5933,37.784,27402.6747
2007-11-05 10:15:00,89.17,89.22,88.95,88.96,17154.519912039417,37.7925,37.8137,37.6992,37.7035,17154.5199
2007-11-05 10:20:00,88.96,88.96,88.82,88.85,17377.305884923047,37.7035,37.7035,37.6441,37.6568,17377.3059
2007-11-05 10:25:00,88.83,88.87,88.51,88.51,30967.250230824404,37.6484,37.6653,37.5127,37.5127,30967.2502
2007-11-05 10:30:00,88.53,88.6,88.34,88.47,27959.639596895417,37.5212,37.5509,37.4407,37.4958,27959.6396
2007-11-05 10:35:00,88.48,88.52,88.23,88.46,38541.97330886778,37.5,37.517,37.3941,37.4915,38541.9733
2007-11-05 10:40:00,88.47,88.52,88.36,88.44,17488.69887136486,37.4958,37.517,37.4492,37.4831,17488.6989
2007-11-05 10:45:00,88.48,88.75,88.42,88.66,17711.48484424849,37.5,37.6145,37.4746,37.5763,17711.4848
2007-11-05 10:50:00,88.69,88.69,88.43,88.52,6794.972172950679,37.589,37.589,37.4788,37.517,6794.9722
2007-11-05 10:55:00,88.55,88.69,88.37,88.4,11473.477603506884,37.5297,37.589,37.4534,37.4661,11473.4776
2007-11-05 11:00:00,88.43,88.53,88.35,88.42,8800.045928903339,37.4788,37.5212,37.4449,37.4746,8800.0459
2007-11-05 11:05:00,88.34,88.48,88.23,88.43,11473.477603506884,37.4407,37.5,37.3941,37.4788,11473.4776
2007-11-05 11:10:00,88.43,88.47,88.26,88.37,14926.66018320313,37.4788,37.4958,37.4068,37.4534,14926.6602
2007-11-05 11:15:00,88.44,88.44,88.31,88.39,9245.617874670595,37.4831,37.4831,37.428,37.4619,9245.6179
2007-11-05 11:20:00,88.36,88.69,88.29,88.58,15595.018101854015,37.4492,37.589,37.4195,37.5424,15595.0181
2007-11-05 11:25:00,88.57,88.69,88.5,88.54,8911.438915345152,37.5382,37.589,37.5085,37.5255,8911.4389
2007-11-05 11:30:00,88.48,88.54,88.46,88.52,5124.077376323463,37.5,37.5255,37.4915,37.517,5124.0774
2007-11-05 11:35:00,88.52,88.57,88.4,88.52,9802.582806879667,37.517,37.5382,37.4661,37.517,9802.5828
2007-11-05 11:40:00,88.48,88.85,88.48,88.53,17934.270817132117,37.5,37.6568,37.5,37.5212,17934.2708
2007-11-05 11:45:00,88.57,88.78,88.52,88.56,13255.765386575917,37.5382,37.6272,37.517,37.5339,13255.7654
2007-11-05 11:50:00,88.57,88.57,88.44,88.46,6683.579186508864,37.5382,37.5382,37.4831,37.4915,6683.5792
2007-11-05 11:55:00,88.44,88.54,88.43,88.47,7463.330091601565,37.4831,37.5255,37.4788,37.4958,7463.3301
2007-11-05 12:00:00,88.49,88.53,88.02,88.16,15260.839142528574,37.5043,37.5212,37.3051,37.3644,15260.8391
2007-11-05 12:05:00,88.17,88.33,88.07,88.18,12030.442535715956,37.3686,37.4365,37.3263,37.3729,12030.4425
2007-11-05 12:10:00,88.17,88.23,88.01,88.01,6126.614254299792,37.3686,37.3941,37.3008,37.3008,6126.6143
2007-11-05 12:15:00,88.05,88.19,88.05,88.16,5792.435294974349,37.3178,37.3771,37.3178,37.3644,5792.4353
2007-11-05 12:20:00,88.16,88.16,87.79,87.83,8465.866969577895,37.3644,37.3644,37.2076,37.2245,8465.867
2007-11-05 12:25:00,87.86,88.09,87.75,88.08,8465.866969577895,37.2373,37.3347,37.1906,37.3305,8465.867
2007-11-05 12:30:00,88.08,88.08,87.85,87.99,8243.080996694265,37.3305,37.3305,37.233,37.2924,8243.081
2007-11-05 12:35:00,88.09,88.32,88.09,88.32,8577.259956019709,37.3347,37.4322,37.3347,37.4322,8577.26
2007-11-05 12:40:00,88.34,88.38,88.29,88.3,6683.579186508864,37.4407,37.4576,37.4195,37.4237,6683.5792
2007-11-05 12:45:00,88.35,88.44,88.29,88.37,8688.652942461524,37.4449,37.4831,37.4195,37.4534,8688.6529
2007-11-05 12:50:00,88.37,88.38,88.15,88.17,11696.263576390513,37.4534,37.4576,37.3602,37.3686,11696.2636
2007-11-05 12:55:00,88.17,88.39,88.17,88.34,6683.579186508864,37.3686,37.4619,37.3686,37.4407,6683.5792
2007-11-05 13:00:00,88.36,88.52,88.32,88.43,6015.221267857978,37.4492,37.517,37.4322,37.4788,6015.2213
2007-11-05 13:05:00,88.44,88.47,88.29,88.29,9245.617874670595,37.4831,37.4958,37.4195,37.4195,9245.6179
2007-11-05 13:10:00,88.3,88.31,88.2,88.2,10248.154752646926,37.4237,37.428,37.3814,37.3814,10248.1548
2007-11-05 13:15:00,88.2,88.27,87.99,88.07,12476.014481483213,37.3814,37.411,37.2924,37.3263,12476.0145
2007-11-05 13:20:00,88.07,88.12,87.85,87.91,13144.3724001341,37.3263,37.3474,37.233,37.2584,13144.3724
2007-11-05 13:25:00,87.95,87.95,87.81,87.83,10916.51267129781,37.2754,37.2754,37.2161,37.2245,10916.5127
2007-11-05 13:30:00,87.85,87.97,87.83,87.9,6126.614254299792,37.233,37.2839,37.2245,37.2542,6126.6143
2007-11-05 13:35:00,87.88,87.9,87.7,87.77,17488.69887136486,37.2457,37.2542,37.1694,37.1991,17488.6989
2007-11-05 13:40:00,87.81,87.92,87.71,87.77,12141.83552215777,37.2161,37.2627,37.1737,37.1991,12141.8355
2007-11-05 13:45:00,87.77,87.77,87.5,87.5,10359.54773908874,37.1991,37.1991,37.0847,37.0847,10359.5477
2007-11-05 13:50:00,87.47,87.68,87.31,87.31,16151.983034063089,37.072,37.161,37.0042,37.0042,16151.983
2007-11-05 13:55:00,87.29,87.79,87.15,87.79,23169.741179897395,36.9957,37.2076,36.9363,37.2076,23169.7412
2007-11-05 14:00:00,87.79,87.96,87.77,87.82,15372.232128970389,37.2076,37.2796,37.1991,37.2203,15372.2321
2007-11-05 14:05:00,87.89,87.98,87.82,87.94,5012.684389881648,37.25,37.2881,37.2203,37.2712,5012.6844
2007-11-05 14:10:00,87.97,88.02,87.9,87.9,37539.43643089145,37.2839,37.3051,37.2542,37.2542,37539.4364
2007-11-05 14:15:00,87.9,88.03,87.64,87.64,12030.442535715956,37.2542,37.3093,37.144,37.144,12030.4425
2007-11-05 14:20:00,87.65,87.77,87.47,87.66,15595.018101854015,37.1483,37.1991,37.072,37.1525,15595.0181
2007-11-05 14:25:00,87.67,87.83,87.47,87.73,13924.1233052268,37.1567,37.2245,37.072,37.1822,13924.1233
2007-11-05 14:30:00,87.76,87.76,87.15,87.15,18714.02172222482,37.1949,37.1949,36.9363,36.9363,18714.0217
2007-11-05 14:35:00,87.15,87.64,87.13,87.53,12810.193440808656,36.9363,37.144,36.9279,37.0974,12810.1934
2007-11-05 14:40:00,87.6,87.74,87.55,87.74,10805.119684855998,37.1271,37.1864,37.1059,37.1864,10805.1197
2007-11-05 14:45:00,87.79,87.94,87.69,87.9,9691.189820437854,37.2076,37.2712,37.1652,37.2542,9691.1898
2007-11-05 14:50:00,87.93,88.16,87.9,87.99,16151.983034063089,37.2669,37.3644,37.2542,37.2924,16151.983
2007-11-05 14:55:00,87.98,87.99,87.78,87.82,13589.944345901358,37.2881,37.2924,37.2033,37.2203,13589.9443
2007-11-05 15:00:00,87.82,87.95,87.64,87.79,15149.446156086758,37.2203,37.2754,37.144,37.2076,15149.4462
2007-11-05 15:05:00,87.79,88.62,87.79,88.27,34086.25385119521,37.2076,37.5594,37.2076,37.411,34086.2539
2007-11-05 15:10:00,88.27,88.3,87.92,87.98,19605.16561375933,37.411,37.4237,37.2627,37.2881,19605.1656
2007-11-05 15:15:00,87.98,88.25,87.98,88.11,38207.79434954234,37.2881,37.4025,37.2881,37.3432,38207.7943
2007-11-05 15:20:00,88.08,88.37,88.08,88.29,76081.40973975924,37.3305,37.4534,37.3305,37.4195,76081.4097
2007-11-05 15:25:00,88.31,88.44,88.15,88.16,41772.3699156804,37.428,37.4831,37.3602,37.3644,41772.3699
2007-11-05 15:30:00,88.19,88.38,88.14,88.24,29741.927379964447,37.3771,37.4576,37.3559,37.3983,29741.9274
2007-11-05 15:35:00,88.24,88.43,88.08,88.21,34754.611769846095,37.3983,37.4788,37.3305,37.3856,34754.6118
2007-11-05 15:40:00,88.27,88.33,87.78,87.82,37205.25747156601,37.411,37.4365,37.2033,37.2203,37205.2575
2007-11-05 15:45:00,87.86,88.32,87.83,88.18,26177.351813826383,37.2373,37.4322,37.2245,37.3729,26177.3518
2007-11-05 15:50:00,88.17,88.26,88.12,88.23,15706.41108829583,37.3686,37.4068,37.3474,37.3941,15706.4111
2007-11-05 15:55:00,88.24,88.27,87.98,87.99,32860.93100033525,37.3983,37.411,37.2881,37.2924,32860.931
2007-11-06 09:30:00,87.98,88.84,87.98,88.81,22612.776247688325,37.2881,37.6526,37.2881,37.6399,22612.7762
2007-11-06 09:35:00,88.81,88.97,88.39,88.48,18602.628735783004,37.6399,37.7077,37.4619,37.5,18602.6287
2007-11-06 09:40:00,88.48,88.72,88.35,88.45,16597.554979830347,37.5,37.6017,37.4449,37.4873,16597.555
2007-11-06 09:45:00,88.49,88.49,87.7,88.03,20719.09547817748,37.5043,37.5043,37.1694,37.3093,20719.0955
2007-11-06 09:50:00,87.99,88.06,87.53,87.78,12587.407467925028,37.2924,37.322,37.0974,37.2033,12587.4075
2007-11-06 09:55:00,87.76,87.86,87.61,87.75,10805.119684855998,37.1949,37.2373,37.1313,37.1906,10805.1197
2007-11-06 10:00:00,87.71,87.91,87.61,87.7,13812.730318784988,37.1737,37.2584,37.1313,37.1694,13812.7303
2007-11-06 10:05:00,87.72,87.92,87.61,87.73,19716.558600201148,37.1779,37.2627,37.1313,37.1822,19716.5586
2007-11-06 10:10:00,87.73,87.76,87.4,87.49,14592.481223877689,37.1822,37.1949,37.0423,37.0804,14592.4812
2007-11-06 10:15:00,87.45,87.52,87.32,87.44,16486.16199338853,37.0635,37.0932,37.0084,37.0592,16486.162
2007-11-06 10:20:00,87.44,87.44,86.88,87.03,38987.54525463504,37.0592,37.0592,36.8219,36.8855,38987.5453
2007-11-06 10:25:00,87.03,87.08,86.83,86.98,20941.88145106111,36.8855,36.9067,36.8007,36.8643,20941.8815
2007-11-06 10:30:00,86.97,86.97,86.73,86.84,19048.200681550265,36.8601,36.8601,36.7583,36.805,19048.2007
2007-11-06 10:35:00,86.83,86.99,86.76,86.93,11696.263576390513,36.8007,36.8685,36.771,36.8431,11696.2636
2007-11-06 10:40:00,86.98,87.08,86.89,86.97,10582.33371197237,36.8643,36.9067,36.8261,36.8601,10582.3337
2007-11-06 10:45:00,86.99,87.01,86.51,86.59,21164.66742394474,36.8685,36.877,36.6651,36.699,21164.6674
2007-11-06 10:50:00,86.59,86.63,86.14,86.38,25286.20792229187,36.699,36.7159,36.5083,36.61,25286.2079
2007-11-06 10:55:00,86.34,86.45,86.3,86.34,15817.804074737644,36.593,36.6397,36.5761,36.593,15817.8041
2007-11-06 11:00:00,86.34,86.63,86.24,86.57,15595.018101854015,36.593,36.7159,36.5507,36.6905,15595.0181
2007-11-06 11:05:00,86.58,86.63,86.42,86.62,10025.368779763296,36.6948,36.7159,36.6269,36.7117,10025.3688
2007-11-06 11:10:00,86.57,86.63,86.5,86.54,15149.446156086758,36.6905,36.7159,36.6609,36.6778,15149.4462
2007-11-06 11:15:00,86.54,86.79,86.54,86.78,16151.983034063089,36.6778,36.7838,36.6778,36.7795,16151.983
2007-11-06 11:20:00,86.78,86.81,86.48,86.48,13924.1233052268,36.7795,36.7922,36.6524,36.6524,13924.1233
2007-11-06 11:25:00,86.47,86.47,85.96,86.0,31969.78710880073,36.6481,36.6481,36.432,36.4489,31969.7871
2007-11-06 11:30:00,86.03,86.13,85.98,86.09,17154.519912039417,36.4617,36.504,36.4405,36.4871,17154.5199
2007-11-06 11:35:00,86.08,86.32,86.05,86.28,15483.625115412202,36.4828,36.5846,36.4701,36.5676,15483.6251
2007-11-06 11:40:00,86.32,86.47,86.24,86.38,17822.877830690304,36.5846,36.6481,36.5507,36.61,17822.8778
2007-11-06 11:45:00,86.37,86.43,86.35,86.41,7017.758145834308,36.6058,36.6312,36.5973,36.6227,7017.7581
2007-11-06 11:50:00,86.41,86.78,86.39,86.78,22055.81131547925,36.6227,36.7795,36.6142,36.7795,22055.8113
2007-11-06 11:55:00,86.77,86.99,86.36,86.38,65053.504082019615,36.7753,36.8685,36.6015,36.61,65053.5041
2007-11-06 12:00:00,86.38,86.43,86.1,86.15,12030.442535715956,36.61,36.6312,36.4913,36.5125,12030.4425
2007-11-06 12:05:00,86.17,86.49,86.12,86.45,12476.014481483213,36.521,36.6566,36.4998,36.6397,12476.0145
2007-11-06 12:10:00,86.45,86.72,86.33,86.71,36759.68552579876,36.6397,36.7541,36.5888,36.7499,36759.6855
2007-11-06 12:15:00,86.73,86.91,86.61,86.71,15929.19706117946,36.7583,36.8346,36.7075,36.7499,15929.1971
2007-11-06 12:20:00,86.78,86.88,86.65,86.72,10025.368779763296,36.7795,36.8219,36.7244,36.7541,10025.3688
2007-11-06 12:25:00,86.75,86.85,86.65,86.74,8465.866969577895,36.7668,36.8092,36.7244,36.7626,8465.867
2007-11-06 12:30:00,86.77,86.78,86.69,86.69,4010.1475119053184,36.7753,36.7795,36.7414,36.7414,4010.1475
2007-11-06 12:35:00,86.75,87.03,86.74,87.0,10693.726698414182,36.7668,36.8855,36.7626,36.8728,10693.7267
2007-11-06 12:40:00,87.01,87.08,87.0,87.08,8911.438915345152,36.877,36.9067,36.8728,36.9067,8911.4389
2007-11-06 12:45:00,87.08,87.26,87.07,87.18,18491.23574934119,36.9067,36.983,36.9024,36.9491,18491.2357
2007-11-06 12:50:00,87.13,87.26,87.13,87.22,7351.937105159751,36.9279,36.983,36.9279,36.966,7351.9371
2007-11-06 12:55:00,87.21,87.34,87.21,87.23,9691.189820437854,36.9618,37.0169,36.9618,36.9702,9691.1898
2007-11-06 13:00:00,87.28,87.35,87.28,87.35,8131.688010252452,36.9914,37.0211,36.9914,37.0211,8131.688
2007-11-06 13:05:00,87.34,87.46,87.34,87.38,11473.477603506884,37.0169,37.0677,37.0169,37.0338,11473.4776
2007-11-06 13:10:00,87.39,87.54,87.28,87.41,21498.846383270185,37.0381,37.1016,36.9914,37.0465,21498.8464
2007-11-06 13:15:00,87.4,87.41,87.27,87.31,9802.582806879667,37.0423,37.0465,36.9872,37.0042,9802.5828
2007-11-06 13:20:00,87.31,87.46,87.31,87.44,6349.400227183421,37.0042,37.0677,37.0042,37.0592,6349.4002
2007-11-06 13:25:00,87.46,87.5,87.38,87.5,14926.66018320313,37.0677,37.0847,37.0338,37.0847,14926.6602
2007-11-06 13:30:00,87.48,87.73,87.47,87.71,20162.130545968408,37.0762,37.1822,37.072,37.1737,20162.1305
2007-11-06 13:35:00,87.69,88.33,87.68,88.02,45448.33846826028,37.1652,37.4365,37.161,37.3051,45448.3385
2007-11-06 13:40:00,88.04,88.35,87.97,88.34,25620.38688161732,37.3135,37.4449,37.2839,37.4407,25620.3869
2007-11-06 13:45:00,88.32,88.34,88.15,88.19,9913.975793321482,37.4322,37.4407,37.3602,37.3771,9913.9758
2007-11-06 13:50:00,88.18,88.39,88.14,88.32,15929.19706117946,37.3729,37.4619,37.3559,37.4322,15929.1971
2007-11-06 13:55:00,88.32,88.35,87.9,87.94,39210.33122751867,37.4322,37.4449,37.2542,37.2712,39210.3312
2007-11-06 14:00:00,87.96,88.13,87.89,88.1,16374.769006946715,37.2796,37.3517,37.25,37.339,16374.769
2007-11-06 14:05:00,88.13,88.15,87.89,87.95,21164.66742394474,37.3517,37.3602,37.25,37.2754,21164.6674
2007-11-06 14:10:00,87.95,88.18,87.95,88.17,14703.874210319502,37.2754,37.3729,37.2754,37.3686,14703.8742
2007-11-06 14:15:00,88.14,88.14,87.99,88.08,13924.1233052268,37.3559,37.3559,37.2924,37.3305,13924.1233
2007-11-06 14:20:00,88.06,88.09,87.93,88.02,15149.446156086758,37.322,37.3347,37.2669,37.3051,15149.4462
2007-11-06 14:25:00,88.01,88.06,87.97,88.0,8688.652942461524,37.3008,37.322,37.2839,37.2966,8688.6529
2007-11-06 14:30:00,87.99,88.13,87.97,88.11,13478.551359459543,37.2924,37.3517,37.2839,37.3432,13478.5514
2007-11-06 14:35:00,88.11,88.17,87.99,88.06,12364.6214950414,37.3432,37.3686,37.2924,37.322,12364.6215
2007-11-06 14:40:00,88.04,88.16,88.01,88.12,9134.22488822878,37.3135,37.3644,37.3008,37.3474,9134.2249
2007-11-06 14:45:00,88.09,88.12,87.99,88.04,9134.22488822878,37.3347,37.3474,37.2924,37.3135,9134.2249
2007-11-06 14:50:00,88.07,88.16,88.02,88.08,10136.76176620511,37.3263,37.3644,37.3051,37.3305,10136.7618
2007-11-06 14:55:00,88.07,88.17,88.02,88.08,16931.73393915579,37.3263,37.3686,37.3051,37.3305,16931.7339
2007-11-06 15:00:00,88.09,88.26,88.04,88.16,10025.368779763296,37.3347,37.4068,37.3135,37.3644,10025.3688
2007-11-06 15:05:00,88.15,88.17,88.03,88.06,12810.193440808656,37.3602,37.3686,37.3093,37.322,12810.1934
2007-11-06 15:10:00,88.07,88.19,88.05,88.11,9357.01086111241,37.3263,37.3771,37.3178,37.3432,9357.0109
2007-11-06 15:15:00,88.11,88.56,88.05,88.55,25620.38688161732,37.3432,37.5339,37.3178,37.5297,25620.3869
2007-11-06 15:20:00,88.52,88.6,87.98,88.54,51129.38077679281,37.517,37.5509,37.2881,37.5255,51129.3808
2007-11-06 15:25:00,88.57,88.69,88.47,88.65,21721.63235615381,37.5382,37.589,37.4958,37.5721,21721.6324
2007-11-06 15:30:00,88.61,88.61,88.22,88.22,14035.516291668617,37.5551,37.5551,37.3898,37.3898,14035.5163
2007-11-06 15:35:00,88.24,88.27,88.17,88.26,21944.41832903744,37.3983,37.411,37.3686,37.4068,21944.4183
2007-11-06 15:40:00,88.26,88.51,88.22,88.47,31078.643217266217,37.4068,37.5127,37.3898,37.4958,31078.6432
2007-11-06 15:45:00,88.45,88.56,88.32,88.4,39990.08213261137,37.4873,37.5339,37.4322,37.4661,39990.0821
2007-11-06 15:50:00,88.4,88.58,88.34,88.58,22946.95520701377,37.4661,37.5424,37.4407,37.5424,22946.9552
2007-11-06 15:55:00,88.59,88.78,88.55,88.78,55696.4932209072,37.5466,37.6272,37.5297,37.6272,55696.4932
2007-11-07 09:30:00,86.94,87.24,86.94,87.24,334.1789593254432,36.8473,36.9745,36.8473,36.9745,334.179
2007-11-07 09:35:00,86.92,86.99,86.5,86.87,52577.4896005364,36.8389,36.8685,36.6609,36.8177,52577.4896
2007-11-07 09:40:00,86.87,87.3,86.79,87.3,20496.30950529385,36.8177,36.9999,36.7838,36.9999,20496.3095
2007-11-07 09:45:00,87.22,87.39,86.76,87.38,24729.2429900828,36.966,37.0381,36.771,37.0338,24729.243
2007-11-07 09:50:00,87.37,87.58,87.28,87.42,11807.656562832326,37.0296,37.1186,36.9914,37.0508,11807.6566
2007-11-07 09:55:00,87.51,87.51,86.81,86.92,19270.98665443389,37.0889,37.0889,36.7922,36.8389,19270.9867
2007-11-07 10:00:00,86.85,87.16,86.68,87.02,15038.053169644943,36.8092,36.9406,36.7371,36.8812,15038.0532
2007-11-07 10:05:00,87.03,87.23,86.92,87.03,19827.951586642965,36.8855,36.9702,36.8389,36.8855,19827.9516
2007-11-07 10:10:00,87.05,87.38,87.05,87.1,7797.509050927008,36.894,37.0338,36.894,36.9151,7797.5091
2007-11-07 10:15:00,87.14,87.38,87.08,87.38,19827.951586642965,36.9321,37.0338,36.9067,37.0338,19827.9516
2007-11-07 10:20:00,87.26,87.3,87.16,87.16,7463.330091601565,36.983,36.9999,36.9406,36.9406,7463.3301
2007-11-07 10:25:00,87.2,87.21,86.86,87.07,20384.916518852035,36.9575,36.9618,36.8134,36.9024,20384.9165
2007-11-07 10:30:00,87.07,87.12,86.84,86.86,26177.351813826383,36.9024,36.9236,36.805,36.8134,26177.3518
2007-11-07 10:35:00,86.87,86.92,86.24,86.43,43109.08575298217,36.8177,36.8389,36.5507,36.6312,43109.0858
2007-11-07 10:40:00,86.45,86.74,86.37,86.52,23058.348193455586,36.6397,36.7626,36.6058,36.6693,23058.3482
2007-11-07 10:45:00,86.53,86.76,86.5,86.62,32860.93100033525,36.6736,36.771,36.6609,36.7117,32860.931
2007-11-07 10:50:00,86.62,86.76,86.37,86.63,33640.68190542795,36.7117,36.771,36.6058,36.7159,33640.6819
2007-11-07 10:55:00,86.58,86.93,86.56,86.69,15149.446156086758,36.6948,36.8431,36.6863,36.7414,15149.4462
2007-11-07 11:00:00,86.59,86.86,86.53,86.64,27848.2466104536,36.699,36.8134,36.6736,36.7202,27848.2466
2007-11-07 11:05:00,86.69,87.05,86.68,86.94,25620.38688161732,36.7414,36.894,36.7371,36.8473,25620.3869
2007-11-07 11:10:00,86.94,87.21,86.94,86.95,24060.885071431912,36.8473,36.9618,36.8473,36.8516,24060.8851
2007-11-07 11:15:00,86.98,87.33,86.94,87.33,24506.45701719917,36.8643,37.0126,36.8473,37.0126,24506.457
2007-11-07 11:20:00,87.27,87.29,87.15,87.19,11362.08461706507,36.9872,36.9957,36.9363,36.9533,11362.0846
2007-11-07 11:25:00,87.2,87.35,87.15,87.35,15483.625115412202,36.9575,37.0211,36.9363,37.0211,15483.6251
2007-11-07 11:30:00,87.31,87.42,87.15,87.28,20496.30950529385,37.0042,37.0508,36.9363,36.9914,20496.3095
2007-11-07 11:35:00,87.22,87.23,87.08,87.19,15817.804074737644,36.966,36.9702,36.9067,36.9533,15817.8041
2007-11-07 11:40:00,87.15,87.2,87.1,87.12,4010.1475119053184,36.9363,36.9575,36.9151,36.9236,4010.1475
2007-11-07 11:45:00,87.11,87.11,86.87,86.87,8688.652942461524,36.9194,36.9194,36.8177,36.8177,8688.6529
2007-11-07 11:50:00,86.89,87.02,86.73,86.94,21498.846383270185,36.8261,36.8812,36.7583,36.8473,21498.8464
2007-11-07 11:55:00,86.85,87.05,86.72,86.76,7351.937105159751,36.8092,36.894,36.7541,36.771,7351.9371
2007-11-07 12:00:00,86.76,86.84,86.69,86.83,20719.09547817748,36.771,36.805,36.7414,36.8007,20719.0955
2007-11-07 12:05:00,86.85,86.95,86.68,86.76,12810.193440808656,36.8092,36.8516,36.7371,36.771,12810.1934
2007-11-07 12:10:00,86.76,86.91,86.51,86.51,28962.176474871747,36.771,36.8346,36.6651,36.6651,28962.1765
2007-11-07 12:15:00,86.51,86.55,86.27,86.32,22389.99027480469,36.6651,36.682,36.5634,36.5846,22389.9903
2007-11-07 12:20:00,86.33,86.38,86.18,86.38,21721.63235615381,36.5888,36.61,36.5252,36.61,21721.6324
2007-11-07 12:25:00,86.33,86.64,86.27,86.63,24840.63597652461,36.5888,36.7202,36.5634,36.7159,24840.636
2007-11-07 12:30:00,86.59,86.81,86.54,86.67,10582.33371197237,36.699,36.7922,36.6778,36.7329,10582.3337
2007-11-07 12:35:00,86.71,86.76,86.52,86.69,9134.22488822878,36.7499,36.771,36.6693,36.7414,9134.2249
2007-11-07 12:40:00,86.7,86.77,86.63,86.7,19716.558600201148,36.7456,36.7753,36.7159,36.7456,19716.5586
2007-11-07 12:45:00,86.69,86.69,86.45,86.66,39655.90317328593,36.7414,36.7414,36.6397,36.7287,39655.9032
2007-11-07 12:50:00,86.66,86.74,86.47,86.74,20941.88145106111,36.7287,36.7626,36.6481,36.7626,20941.8815
2007-11-07 12:55:00,86.67,86.83,86.5,86.54,11473.477603506884,36.7329,36.8007,36.6609,36.6778,11473.4776
2007-11-07 13:00:00,86.56,86.61,86.47,86.54,12253.228508599585,36.6863,36.7075,36.6481,36.6778,12253.2285
2007-11-07 13:05:00,86.57,86.67,86.46,86.48,14258.302264552243,36.6905,36.7329,36.6439,36.6524,14258.3023
2007-11-07 13:10:00,86.51,86.56,86.27,86.33,12141.83552215777,36.6651,36.6863,36.5634,36.5888,12141.8355
2007-11-07 13:15:00,86.3,86.38,85.64,85.68,55028.13530225631,36.5761,36.61,36.2964,36.3133,55028.1353
2007-11-07 13:20:00,85.8,86.07,85.73,85.73,19716.558600201148,36.3642,36.4786,36.3345,36.3345,19716.5586
2007-11-07 13:25:00,85.78,86.18,85.76,86.05,15706.41108829583,36.3557,36.5252,36.3472,36.4701,15706.4111
2007-11-07 13:30:00,86.11,86.25,86.02,86.16,20607.702491735665,36.4956,36.5549,36.4574,36.5168,20607.7025
2007-11-07 13:35:00,86.15,86.15,85.94,85.98,21387.453396828365,36.5125,36.5125,36.4235,36.4405,21387.4534
2007-11-07 13:40:00,85.97,86.31,85.87,86.27,25620.38688161732,36.4362,36.5803,36.3938,36.5634,25620.3869
2007-11-07 13:45:00,86.27,86.48,86.09,86.31,20496.30950529385,36.5634,36.6524,36.4871,36.5803,20496.3095
2007-11-07 13:50:00,86.32,86.51,86.08,86.11,13701.337332343172,36.5846,36.6651,36.4828,36.4956,13701.3373
2007-11-07 13:55:00,86.1,86.22,86.0,86.15,8577.259956019709,36.4913,36.5422,36.4489,36.5125,8577.26
2007-11-07 14:00:00,86.14,86.3,86.0,86.08,13255.765386575917,36.5083,36.5761,36.4489,36.4828,13255.7654
2007-11-07 14:05:00,86.05,86.49,85.97,86.36,12698.80045436684,36.4701,36.6566,36.4362,36.6015,12698.8005
2007-11-07 14:10:00,86.38,86.46,86.1,86.33,18491.23574934119,36.61,36.6439,36.4913,36.5888,18491.2357
2007-11-07 14:15:00,86.36,86.36,86.04,86.08,22389.99027480469,36.6015,36.6015,36.4659,36.4828,22389.9903
2007-11-07 14:20:00,86.11,86.14,85.89,85.99,13589.944345901358,36.4956,36.5083,36.4023,36.4447,13589.9443
2007-11-07 14:25:00,86.0,86.3,86.0,86.06,21164.66742394474,36.4489,36.5761,36.4489,36.4744,21164.6674
2007-11-07 14:30:00,86.1,86.35,86.06,86.29,25286.20792229187,36.4913,36.5973,36.4744,36.5718,25286.2079
2007-11-07 14:35:00,86.29,86.34,86.12,86.22,22946.95520701377,36.5718,36.593,36.4998,36.5422,22946.9552
2007-11-07 14:40:00,86.23,86.41,86.17,86.27,28071.03258333723,36.5464,36.6227,36.521,36.5634,28071.0326
2007-11-07 14:45:00,86.31,86.41,86.13,86.18,30521.678285057147,36.5803,36.6227,36.504,36.5252,30521.6783
2007-11-07 14:50:00,86.22,86.36,86.05,86.14,24506.45701719917,36.5422,36.6015,36.4701,36.5083,24506.457
2007-11-07 14:55:00,86.15,86.16,85.89,85.91,25286.20792229187,36.5125,36.5168,36.4023,36.4108,25286.2079
2007-11-07 15:00:00,86.02,86.08,85.73,85.81,22167.204301921065,36.4574,36.4828,36.3345,36.3684,22167.2043
2007-11-07 15:05:00,85.81,86.1,85.74,86.01,34866.00475628791,36.3684,36.4913,36.3387,36.4532,34866.0048
2007-11-07 15:10:00,86.03,86.13,85.84,85.98,23838.09909854828,36.4617,36.504,36.3811,36.4405,23838.0991
2007-11-07 15:15:00,85.94,86.1,85.77,85.86,21276.06041038655,36.4235,36.4913,36.3515,36.3896,21276.0604
2007-11-07 15:20:00,85.91,86.15,85.73,85.78,33083.71697321888,36.4108,36.5125,36.3345,36.3557,33083.717
2007-11-07 15:25:00,85.8,85.81,85.43,85.62,35757.148647822425,36.3642,36.3684,36.2074,36.2879,35757.1486
2007-11-07 15:30:00,85.64,85.8,85.49,85.49,23058.348193455586,36.2964,36.3642,36.2328,36.2328,23058.3482
2007-11-07 15:35:00,85.47,85.66,85.3,85.39,44557.19457672576,36.2243,36.3048,36.1523,36.1904,44557.1946
2007-11-07 15:40:00,85.42,86.03,85.4,86.0,50461.02285814193,36.2031,36.4617,36.1946,36.4489,50461.0229
2007-11-07 15:45:00,86.0,86.19,85.69,85.69,52243.31064121096,36.4489,36.5295,36.3176,36.3176,52243.3106
2007-11-07 15:50:00,85.66,85.75,85.27,85.35,56253.45815311628,36.3048,36.343,36.1395,36.1735,56253.4582
2007-11-07 15:55:00,85.34,85.48,85.04,85.16,106603.0880248164,36.1692,36.2286,36.0421,36.0929,106603.088
2007-11-08 09:30:00,84.64,85.55,84.64,85.38,40547.04706482044,35.8725,36.2582,35.8725,36.1862,40547.0471
2007-11-08 09:35:00,85.22,85.45,85.03,85.28,22946.95520701377,36.1184,36.2158,36.0378,36.1438,22946.9552
2007-11-08 09:40:00,85.27,85.28,84.59,84.88,36425.50656647331,36.1395,36.1438,35.8513,35.9743,36425.5066
2007-11-08 09:45:00,84.95,84.97,84.28,84.74,63605.395258276025,36.0039,36.0124,35.72,35.9149,63605.3953
2007-11-08 09:50:00,84.74,85.3,84.66,85.3,27514.06765112816,35.9149,36.1523,35.881,36.1523,27514.0677
2007-11-08 09:55:00,85.3,85.73,85.17,85.45,26957.102718919086,36.1523,36.3345,36.0972,36.2158,26957.1027
2007-11-08 10:00:00,85.36,85.36,84.85,85.15,26400.137786710013,36.1777,36.1777,35.9615,36.0887,26400.1378
2007-11-08 10:05:00,85.12,85.45,84.77,85.13,32749.538013893434,36.076,36.2158,35.9276,36.0802,32749.538
2007-11-08 10:10:00,85.14,85.27,84.98,85.12,14146.90927811043,36.0845,36.1395,36.0166,36.076,14146.9093
2007-11-08 10:15:00,85.1,85.73,84.9,85.73,27179.88869180272,36.0675,36.3345,35.9827,36.3345,27179.8887
2007-11-08 10:20:00,85.73,86.08,85.63,85.8,25063.421949408243,36.3345,36.4828,36.2921,36.3642,25063.4219
2007-11-08 10:25:00,85.83,85.86,85.55,85.71,25063.421949408243,36.3769,36.3896,36.2582,36.326,25063.4219
2007-11-08 10:30:00,85.69,85.77,85.27,85.27,23169.741179897395,36.3176,36.3515,36.1395,36.1395,23169.7412
2007-11-08 10:35:00,85.32,85.42,85.1,85.2,33863.46787831158,36.1607,36.2031,36.0675,36.1099,33863.4679
2007-11-08 10:40:00,85.27,85.37,85.17,85.22,41326.79796991315,36.1395,36.1819,36.0972,36.1184,41326.798
2007-11-08 10:45:00,85.2,85.38,85.12,85.3,26622.923759593643,36.1099,36.1862,36.076,36.1523,26622.9238
2007-11-08 10:50:00,85.37,85.83,85.28,85.83,27848.2466104536,36.1819,36.3769,36.1438,36.3769,27848.2466
2007-11-08 10:55:00,85.79,85.97,85.5,85.65,15929.19706117946,36.3599,36.4362,36.237,36.3006,15929.1971
2007-11-08 11:00:00,85.66,85.69,85.28,85.42,22167.204301921065,36.3048,36.3176,36.1438,36.2031,22167.2043
2007-11-08 11:05:00,85.36,85.41,85.05,85.24,39098.93824107686,36.1777,36.1989,36.0463,36.1268,39098.9382
2007-11-08 11:10:00,85.24,85.4,85.11,85.29,27736.853624011783,36.1268,36.1946,36.0717,36.148,27736.8536
2007-11-08 11:15:00,85.35,85.43,85.13,85.13,25508.9938951755,36.1735,36.2074,36.0802,36.0802,25508.9939
2007-11-08 11:20:00,85.07,85.1,84.72,84.72,27514.06765112816,36.0548,36.0675,35.9064,35.9064,27514.0677
2007-11-08 11:25:00,84.76,85.13,84.74,85.13,32415.35905456799,35.9234,36.0802,35.9149,36.0802,32415.3591
2007-11-08 11:30:00,85.12,85.12,84.82,85.06,27514.06765112816,36.076,36.076,35.9488,36.0505,27514.0677
2007-11-08 11:35:00,84.94,85.03,84.74,84.82,22055.81131547925,35.9997,36.0378,35.9149,35.9488,22055.8113
2007-11-08 11:40:00,84.79,85.21,84.75,85.19,27959.639596895417,35.9361,36.1141,35.9192,36.1056,27959.6396
2007-11-08 11:45:00,85.2,85.52,85.01,85.01,30967.250230824404,36.1099,36.2455,36.0294,36.0294,30967.2502
2007-11-08 11:50:00,85.01,85.42,85.01,85.33,19605.16561375933,36.0294,36.2031,36.0294,36.165,19605.1656
2007-11-08 11:55:00,85.28,85.52,85.28,85.52,19048.200681550265,36.1438,36.2455,36.1438,36.2455,19048.2007
2007-11-08 12:00:00,85.52,85.63,85.33,85.33,11696.263576390513,36.2455,36.2921,36.165,36.165,11696.2636
2007-11-08 12:05:00,85.36,85.53,85.18,85.21,14481.088237435872,36.1777,36.2497,36.1014,36.1141,14481.0882
2007-11-08 12:10:00,85.21,85.7,85.21,85.64,14258.302264552243,36.1141,36.3218,36.1141,36.2964,14258.3023
2007-11-08 12:15:00,85.65,85.77,85.1,85.2,61377.53552943974,36.3006,36.3515,36.0675,36.1099,61377.5355
2007-11-08 12:20:00,85.2,85.35,84.73,85.11,76861.16064485195,36.1099,36.1735,35.9107,36.0717,76861.1606
2007-11-08 12:25:00,85.06,85.26,84.86,85.03,68395.29367527405,36.0505,36.1353,35.9658,36.0378,68395.2937
2007-11-08 12:30:00,85.1,85.4,85.04,85.22,41660.97692923859,36.0675,36.1946,36.0421,36.1184,41660.9769
2007-11-08 12:35:00,85.26,85.45,84.89,85.21,75301.65883466654,36.1353,36.2158,35.9785,36.1141,75301.6588
2007-11-08 12:40:00,85.21,85.21,84.62,84.85,76304.19571264286,36.1141,36.1141,35.8641,35.9615,76304.1957
2007-11-08 12:45:00,84.91,84.91,84.49,84.56,97468.8631365876,35.987,35.987,35.809,35.8386,97468.8631
2007-11-08 12:50:00,84.53,84.97,84.48,84.62,138350.08916073348,35.8259,36.0124,35.8047,35.8641,138350.0892
2007-11-08 12:55:00,84.63,84.92,84.51,84.59,77529.51856350283,35.8683,35.9912,35.8174,35.8513,77529.5186
2007-11-08 13:00:00,84.62,84.65,84.28,84.31,79534.59231945548,35.8641,35.8768,35.72,35.7327,79534.5923
2007-11-08 13:05:00,84.34,84.45,84.03,84.26,48567.34208863108,35.7454,35.792,35.614,35.7115,48567.3421
2007-11-08 13:10:00,84.33,84.39,84.06,84.2,30076.10633928989,35.7412,35.7666,35.6267,35.6861,30076.1063
2007-11-08 13:15:00,84.16,84.4,83.87,84.14,40658.44005126226,35.6691,35.7708,35.5462,35.6606,40658.4401
2007-11-08 13:20:00,84.17,84.31,84.01,84.09,22835.562220571952,35.6733,35.7327,35.6055,35.6394,22835.5622
2007-11-08 13:25:00,84.07,84.41,83.9,84.27,43777.44367163306,35.631,35.7751,35.5589,35.7157,43777.4437
2007-11-08 13:30:00,84.22,84.82,84.19,84.44,62491.46539385788,35.6945,35.9488,35.6818,35.7878,62491.4654
2007-11-08 13:35:00,84.4,84.43,84.06,84.23,22612.776247688325,35.7708,35.7835,35.6267,35.6988,22612.7762
2007-11-08 13:40:00,84.26,84.52,84.12,84.38,26288.7448002682,35.7115,35.8217,35.6521,35.7623,26288.7448
2007-11-08 13:45:00,84.38,84.44,84.07,84.15,24060.885071431912,35.7623,35.7878,35.631,35.6649,24060.8851
2007-11-08 13:50:00,84.15,84.38,84.06,84.17,14815.267196761317,35.6649,35.7623,35.6267,35.6733,14815.2672
2007-11-08 13:55:00,84.16,84.55,84.04,84.54,18602.628735783004,35.6691,35.8344,35.6182,35.8302,18602.6287
2007-11-08 14:00:00,84.48,84.62,84.24,84.38,15483.625115412202,35.8047,35.8641,35.703,35.7623,15483.6251
2007-11-08 14:05:00,84.38,84.48,84.13,84.17,14592.481223877689,35.7623,35.8047,35.6564,35.6733,14592.4812
2007-11-08 14:10:00,84.16,84.22,84.01,84.08,11584.870589948698,35.6691,35.6945,35.6055,35.6352,11584.8706
2007-11-08 14:15:00,84.1,84.32,83.9,84.06,45448.33846826028,35.6437,35.7369,35.5589,35.6267,45448.3385
2007-11-08 14:20:00,84.01,84.07,83.78,84.04,31747.001135917104,35.6055,35.631,35.508,35.6182,31747.0011
2007-11-08 14:25:00,84.05,84.19,83.87,84.07,31078.643217266217,35.6225,35.6818,35.5462,35.631,31078.6432
2007-11-08 14:30:00,84.07,84.21,83.9,84.11,29853.32036640626,35.631,35.6903,35.5589,35.6479,29853.3204
2007-11-08 14:35:00,84.04,84.1,83.69,83.77,18268.44977645756,35.6182,35.6437,35.4699,35.5038,18268.4498
2007-11-08 14:40:00,83.73,83.99,83.73,83.91,24172.27805787373,35.4869,35.5971,35.4869,35.5631,24172.2781
2007-11-08 14:45:00,83.89,84.03,83.81,83.88,23503.92013922284,35.5547,35.614,35.5208,35.5504,23503.9201
2007-11-08 14:50:00,83.91,83.93,83.61,83.66,31858.39412235892,35.5631,35.5716,35.436,35.4572,31858.3941
2007-11-08 14:55:00,83.66,84.34,83.59,84.31,33195.109959660695,35.4572,35.7454,35.4275,35.7327,33195.11
2007-11-08 15:00:00,84.35,84.64,84.13,84.58,37873.615390216895,35.7496,35.8725,35.6564,35.8471,37873.6154
2007-11-08 15:05:00,84.59,84.92,84.32,84.49,38096.40136310053,35.8513,35.9912,35.7369,35.809,38096.4014
2007-11-08 15:10:00,84.5,84.52,84.3,84.39,42329.33484788948,35.8132,35.8217,35.7284,35.7666,42329.3348
2007-11-08 15:15:00,84.39,84.59,84.21,84.58,70177.58145834308,35.7666,35.8513,35.6903,35.8471,70177.5815
2007-11-08 15:20:00,84.58,85.08,84.56,84.85,75413.05182110835,35.8471,36.059,35.8386,35.9615,75413.0518
2007-11-08 15:25:00,84.85,84.91,84.67,84.75,48678.735075072895,35.9615,35.987,35.8853,35.9192,48678.7351
2007-11-08 15:30:00,84.73,84.96,84.58,84.64,47342.01923777112,35.9107,36.0082,35.8471,35.8725,47342.0192
2007-11-08 15:35:00,84.63,84.75,84.5,84.75,39544.51018684411,35.8683,35.9192,35.8132,35.9192,39544.5102
2007-11-08 15:40:00,84.75,85.34,84.7,85.18,76415.58869908468,35.9192,36.1692,35.898,36.1014,76415.5887
2007-11-08 15:45:00,85.23,85.47,85.1,85.41,78532.05544147915,36.1226,36.2243,36.0675,36.1989,78532.0554
2007-11-08 15:50:00,85.41,85.48,85.22,85.45,49681.271953049225,36.1989,36.2286,36.1184,36.2158,49681.272
2007-11-08 15:55:00,85.45,85.45,85.09,85.29,85995.38553308073,36.2158,36.2158,36.0633,36.148,85995.3855
2007-11-09 09:30:00,83.94,84.79,83.64,84.14,29630.53439352263,35.5759,35.9361,35.4487,35.6606,29630.5344
2007-11-09 09:35:00,84.14,84.39,83.53,83.71,18936.807695108448,35.6606,35.7666,35.4021,35.4784,18936.8077
2007-11-09 09:40:00,83.66,83.82,83.51,83.73,12476.014481483213,35.4572,35.525,35.3936,35.4869,12476.0145
2007-11-09 09:45:00,83.78,84.06,83.58,83.91,13144.3724001341,35.508,35.6267,35.4233,35.5631,13144.3724
2007-11-09 09:50:00,83.87,84.09,83.61,83.68,17043.126925597604,35.5462,35.6394,35.436,35.4657,17043.1269
2007-11-09 09:55:00,83.67,84.05,83.63,83.95,40881.226024145886,35.4614,35.6225,35.4445,35.5801,40881.226
2007-11-09 10:00:00,83.92,84.39,83.74,84.13,49235.700007281965,35.5674,35.7666,35.4911,35.6564,49235.7
2007-11-09 10:05:00,84.23,84.39,84.13,84.19,26400.137786710013,35.6988,35.7666,35.6564,35.6818,26400.1378
2007-11-09 10:10:00,84.27,84.45,84.15,84.22,28071.03258333723,35.7157,35.792,35.6649,35.6945,28071.0326
2007-11-09 10:15:00,84.22,84.74,84.12,84.66,19939.34457308477,35.6945,35.9149,35.6521,35.881,19939.3446
2007-11-09 10:20:00,84.66,84.85,84.33,84.41,39767.29615972774,35.881,35.9615,35.7412,35.7751,39767.2962
2007-11-09 10:25:00,84.41,84.49,84.0,84.11,27179.88869180272,35.7751,35.809,35.6013,35.6479,27179.8887
2007-11-09 10:30:00,84.13,84.3,84.03,84.04,19716.558600201148,35.6564,35.7284,35.614,35.6182,19716.5586
2007-11-09 10:35:00,84.11,84.39,84.11,84.28,13924.1233052268,35.6479,35.7666,35.6479,35.72,13924.1233
2007-11-09 10:40:00,84.29,84.46,84.09,84.25,30855.85724438259,35.7242,35.7962,35.6394,35.7072,30855.8572
2007-11-09 10:45:00,84.23,84.23,83.69,83.85,28182.425569779043,35.6988,35.6988,35.4699,35.5377,28182.4256
2007-11-09 10:50:00,83.78,83.78,83.5,83.51,19493.77262731752,35.508,35.508,35.3894,35.3936,19493.7726
2007-11-09 10:55:00,83.55,83.63,83.22,83.52,32972.32398677706,35.4106,35.4445,35.2707,35.3979,32972.324
2007-11-09 11:00:00,83.55,83.65,83.01,83.05,23392.527152781026,35.4106,35.453,35.1817,35.1987,23392.5272
2007-11-09 11:05:00,83.06,83.2,82.79,82.81,35868.541634264235,35.2029,35.2622,35.0885,35.0969,35868.5416
2007-11-09 11:10:00,82.87,82.99,82.59,82.94,22278.59728836288,35.1224,35.1732,35.0037,35.152,22278.5973
2007-11-09 11:15:00,82.94,83.37,82.93,83.27,26622.923759593643,35.152,35.3343,35.1478,35.2919,26622.9238
2007-11-09 11:20:00,83.23,83.47,83.03,83.13,27402.674664686343,35.2749,35.3767,35.1902,35.2326,27402.6747
2007-11-09 11:25:00,83.2,83.39,83.08,83.08,19493.77262731752,35.2622,35.3428,35.2114,35.2114,19493.7726
2007-11-09 11:30:00,83.15,83.37,83.02,83.04,16708.94796627216,35.241,35.3343,35.1859,35.1944,16708.948
2007-11-09 11:35:00,83.06,83.17,82.99,83.17,14035.516291668617,35.2029,35.2495,35.1732,35.2495,14035.5163
2007-11-09 11:40:00,83.17,83.29,82.99,83.17,17600.091857806678,35.2495,35.3004,35.1732,35.2495,17600.0919
2007-11-09 11:45:00,83.26,83.65,83.23,83.45,26400.137786710013,35.2877,35.453,35.2749,35.3682,26400.1378
2007-11-09 11:50:00,83.48,83.49,83.12,83.23,10693.726698414182,35.3809,35.3851,35.2283,35.2749,10693.7267
2007-11-09 11:55:00,83.23,83.53,83.22,83.53,16486.16199338853,35.2749,35.4021,35.2707,35.4021,16486.162
2007-11-09 12:00:00,83.49,83.5,83.16,83.24,14146.90927811043,35.3851,35.3894,35.2453,35.2792,14146.9093
2007-11-09 12:05:00,83.28,83.49,83.24,83.43,27848.2466104536,35.2961,35.3851,35.2792,35.3597,27848.2466
2007-11-09 12:10:00,83.4,83.41,83.26,83.35,27848.2466104536,35.347,35.3512,35.2877,35.3258,27848.2466
2007-11-09 12:15:00,83.35,83.36,83.11,83.19,25843.172854500943,35.3258,35.33,35.2241,35.258,25843.1729
2007-11-09 12:20:00,83.25,83.37,83.16,83.25,14926.66018320313,35.2834,35.3343,35.2453,35.2834,14926.6602
2007-11-09 12:25:00,83.26,83.52,83.25,83.48,52466.09661409458,35.2877,35.3979,35.2834,35.3809,52466.0966
2007-11-09 12:30:00,83.49,83.53,83.34,83.52,15929.19706117946,35.3851,35.4021,35.3216,35.3979,15929.1971
2007-11-09 12:35:00,83.52,83.97,83.49,83.74,41883.76290212222,35.3979,35.5886,35.3851,35.4911,41883.7629
2007-11-09 12:40:00,83.74,83.85,83.42,83.49,27179.88869180272,35.4911,35.5377,35.3555,35.3851,27179.8887
2007-11-09 12:45:00,83.5,83.79,83.42,83.47,20830.48846461929,35.3894,35.5123,35.3555,35.3767,20830.4885
2007-11-09 12:50:00,83.38,83.53,83.35,83.5,15372.232128970389,35.3385,35.4021,35.3258,35.3894,15372.2321
2007-11-09 12:55:00,83.49,83.51,83.27,83.34,13924.1233052268,35.3851,35.3936,35.2919,35.3216,13924.1233
2007-11-09 13:00:00,83.34,83.36,83.13,83.3,12810.193440808656,35.3216,35.33,35.2326,35.3046,12810.1934
2007-11-09 13:05:00,83.26,83.28,82.86,82.9,16263.376020504904,35.2877,35.2961,35.1181,35.1351,16263.376
2007-11-09 13:10:00,82.94,83.0,82.77,82.78,25620.38688161732,35.152,35.1775,35.08,35.0842,25620.3869
2007-11-09 13:15:00,82.81,83.17,82.78,82.96,33195.109959660695,35.0969,35.2495,35.0842,35.1605,33195.11
2007-11-09 13:20:00,82.96,82.96,82.78,82.93,19939.34457308477,35.1605,35.1605,35.0842,35.1478,19939.3446
2007-11-09 13:25:00,82.93,82.98,82.62,82.95,32192.573081684364,35.1478,35.169,35.0164,35.1563,32192.5731
2007-11-09 13:30:00,82.91,83.06,82.73,82.97,21053.27443750292,35.1393,35.2029,35.063,35.1648,21053.2744
2007-11-09 13:35:00,83.0,83.02,82.72,82.96,11362.08461706507,35.1775,35.1859,35.0588,35.1605,11362.0846
2007-11-09 13:40:00,82.98,83.16,82.96,83.0,6572.18620006705,35.169,35.2453,35.1605,35.1775,6572.1862
2007-11-09 13:45:00,82.96,83.22,82.96,83.11,12476.014481483213,35.1605,35.2707,35.1605,35.2241,12476.0145
2007-11-09 13:50:00,83.1,83.12,82.93,82.99,38430.58032242597,35.2198,35.2283,35.1478,35.1732,38430.5803
2007-11-09 13:55:00,82.99,83.02,82.88,82.94,13701.337332343172,35.1732,35.1859,35.1266,35.152,13701.3373
2007-11-09 14:00:00,82.89,83.17,82.8,83.17,29184.962447755373,35.1308,35.2495,35.0927,35.2495,29184.9624
2007-11-09 14:05:00,83.19,83.34,83.12,83.29,29184.962447755373,35.258,35.3216,35.2283,35.3004,29184.9624
2007-11-09 14:10:00,83.28,83.44,83.23,83.38,41438.19095635496,35.2961,35.3639,35.2749,35.3385,41438.191
2007-11-09 14:15:00,83.32,83.56,83.22,83.56,25063.421949408243,35.3131,35.4148,35.2707,35.4148,25063.4219
2007-11-09 14:20:00,83.52,83.74,83.34,83.61,25620.38688161732,35.3979,35.4911,35.3216,35.436,25620.3869
2007-11-09 14:25:00,83.6,84.03,83.53,83.96,89671.3540856606,35.4318,35.614,35.4021,35.5843,89671.3541
2007-11-09 14:30:00,83.98,84.06,83.78,83.91,36202.72059358968,35.5928,35.6267,35.508,35.5631,36202.7206
2007-11-09 14:35:00,83.88,83.92,83.71,83.78,17043.126925597604,35.5504,35.5674,35.4784,35.508,17043.1269
2007-11-09 14:40:00,83.78,84.13,83.74,84.01,48233.163129305634,35.508,35.6564,35.4911,35.6055,48233.1631
2007-11-09 14:45:00,83.96,84.08,83.79,84.01,30967.250230824404,35.5843,35.6352,35.5123,35.6055,30967.2502
2007-11-09 14:50:00,83.97,84.02,83.63,83.79,35422.96968849698,35.5886,35.6098,35.4445,35.5123,35422.9697
2007-11-09 14:55:00,83.73,83.85,83.6,83.61,18379.842762899378,35.4869,35.5377,35.4318,35.436,18379.8428
2007-11-09 15:00:00,83.61,83.82,83.43,83.6,55139.52828869813,35.436,35.525,35.3597,35.4318,55139.5283
2007-11-09 15:05:00,83.6,83.88,83.55,83.77,24283.67104431554,35.4318,35.5504,35.4106,35.5038,24283.671
2007-11-09 15:10:00,83.77,83.91,83.69,83.78,22946.95520701377,35.5038,35.5631,35.4699,35.508,22946.9552
2007-11-09 15:15:00,83.7,84.07,83.64,83.79,54359.77738360543,35.4741,35.631,35.4487,35.5123,54359.7774
2007-11-09 15:20:00,83.78,84.09,83.76,83.96,29296.355434197187,35.508,35.6394,35.4996,35.5843,29296.3554
2007-11-09 15:25:00,83.96,84.16,83.85,84.14,51463.55973611825,35.5843,35.6691,35.5377,35.6606,51463.5597
2007-11-09 15:30:00,84.12,84.15,83.9,84.09,27848.2466104536,35.6521,35.6649,35.5589,35.6394,27848.2466
2007-11-09 15:35:00,84.13,84.13,83.68,83.97,43109.08575298217,35.6564,35.6564,35.4657,35.5886,43109.0858
2007-11-09 15:40:00,83.96,84.15,83.5,83.94,61600.32150232336,35.5843,35.6649,35.3894,35.5759,61600.3215
2007-11-09 15:45:00,83.87,84.1,83.63,83.79,63494.00227183421,35.5462,35.6437,35.4445,35.5123,63494.0023
2007-11-09 15:50:00,83.81,83.85,83.2,83.28,52020.52466832733,35.5208,35.5377,35.2622,35.2961,52020.5247
2007-11-09 15:55:00,83.25,83.35,83.02,83.27,122086.7131402286,35.2834,35.3258,35.1859,35.2919,122086.7131
2007-11-12 09:30:00,82.63,83.9,82.63,83.15,33306.502946102504,35.0207,35.5589,35.0207,35.241,33306.5029
2007-11-12 09:35:00,83.12,83.4,83.08,83.22,20273.52353241022,35.2283,35.347,35.2114,35.2707,20273.5235
2007-11-12 09:40:00,83.22,83.63,83.22,83.35,24952.028962966426,35.2707,35.4445,35.2707,35.3258,24952.029
2007-11-12 09:45:00,83.25,83.61,83.15,83.61,21610.239369711995,35.2834,35.436,35.241,35.436,21610.2394
2007-11-12 09:50:00,83.69,83.78,83.5,83.76,22946.95520701377,35.4699,35.508,35.3894,35.4996,22946.9552
2007-11-12 09:55:00,83.76,83.81,83.44,83.5,23058.348193455586,35.4996,35.5208,35.3639,35.3894,23058.3482
2007-11-12 10:00:00,83.52,83.58,83.33,83.5,39544.51018684411,35.3979,35.4233,35.3173,35.3894,39544.5102
2007-11-12 10:05:00,83.49,83.65,83.45,83.45,32749.538013893434,35.3851,35.453,35.3682,35.3682,32749.538
2007-11-12 10:10:00,83.44,83.68,83.44,83.47,20162.130545968408,35.3639,35.4657,35.3639,35.3767,20162.1305
2007-11-12 10:15:00,83.47,83.8,83.47,83.72,26622.923759593643,35.3767,35.5165,35.3767,35.4826,26622.9238
2007-11-12 10:20:00,83.77,83.9,83.74,83.78,18491.23574934119,35.5038,35.5589,35.4911,35.508,18491.2357
2007-11-12 10:25:00,83.81,84.06,83.63,83.78,23949.49208499009,35.5208,35.6267,35.4445,35.508,23949.4921
2007-11-12 10:30:00,83.78,84.02,83.67,83.78,22835.562220571952,35.508,35.6098,35.4614,35.508,22835.5622
2007-11-12 10:35:00,83.74,83.98,83.74,83.83,19270.98665443389,35.4911,35.5928,35.4911,35.5292,19270.9867
2007-11-12 10:40:00,83.92,84.13,83.74,84.13,22724.16923413014,35.5674,35.6564,35.4911,35.6564,22724.1692
2007-11-12 10:45:00,84.13,84.33,84.09,84.22,13812.730318784988,35.6564,35.7412,35.6394,35.6945,13812.7303
2007-11-12 10:50:00,84.2,84.39,84.19,84.19,7463.330091601565,35.6861,35.7666,35.6818,35.6818,7463.3301
2007-11-12 10:55:00,84.23,84.43,84.23,84.31,5458.256335648905,35.6988,35.7835,35.6988,35.7327,5458.2563
2007-11-12 11:00:00,84.36,84.64,84.29,84.53,19382.379640875708,35.7539,35.8725,35.7242,35.8259,19382.3796
2007-11-12 11:05:00,84.53,85.16,84.53,85.16,23058.348193455586,35.8259,36.0929,35.8259,36.0929,23058.3482
2007-11-12 11:10:00,85.1,85.29,85.09,85.24,30521.678285057147,36.0675,36.148,36.0633,36.1268,30521.6783
2007-11-12 11:15:00,85.22,85.47,85.21,85.41,24395.06403075736,36.1184,36.2243,36.1141,36.1989,24395.064
2007-11-12 11:20:00,85.39,85.43,85.11,85.15,31747.001135917104,36.1904,36.2074,36.0717,36.0887,31747.0011
2007-11-12 11:25:00,85.16,85.4,85.14,85.35,23615.31312566465,36.0929,36.1946,36.0845,36.1735,23615.3131
2007-11-12 11:30:00,85.35,85.89,85.26,85.83,44334.40860384213,36.1735,36.4023,36.1353,36.3769,44334.4086
2007-11-12 11:35:00,85.82,86.1,85.75,85.8,57144.60204465079,36.3727,36.4913,36.343,36.3642,57144.602
2007-11-12 11:40:00,85.85,85.87,85.51,85.54,27848.2466104536,36.3854,36.3938,36.2413,36.254,27848.2466
2007-11-12 11:45:00,85.51,85.71,85.41,85.67,11362.08461706507,36.2413,36.326,36.1989,36.3091,11362.0846
2007-11-12 11:50:00,85.64,85.67,85.45,85.5,14146.90927811043,36.2964,36.3091,36.2158,36.237,14146.9093
2007-11-12 11:55:00,85.5,85.62,85.45,85.46,11919.04954927414,36.237,36.2879,36.2158,36.2201,11919.0495
2007-11-12 12:00:00,85.52,85.53,85.39,85.51,11919.04954927414,36.2455,36.2497,36.1904,36.2413,11919.0495
2007-11-12 12:05:00,85.44,85.6,85.36,85.54,14146.90927811043,36.2116,36.2794,36.1777,36.254,14146.9093
2007-11-12 12:10:00,85.54,85.58,85.36,85.36,17822.877830690304,36.254,36.2709,36.1777,36.1777,17822.8778
2007-11-12 12:15:00,85.4,85.62,85.3,85.51,15817.804074737644,36.1946,36.2879,36.1523,36.2413,15817.8041
2007-11-12 12:20:00,85.48,85.69,85.46,85.67,12364.6214950414,36.2286,36.3176,36.2201,36.3091,12364.6215
2007-11-12 12:25:00,85.6,85.64,85.45,85.59,7463.330091601565,36.2794,36.2964,36.2158,36.2752,7463.3301
2007-11-12 12:30:00,85.57,85.68,85.49,85.62,25174.814935850056,36.2667,36.3133,36.2328,36.2879,25174.8149
2007-11-12 12:35:00,85.64,85.8,85.62,85.73,14926.66018320313,36.2964,36.3642,36.2879,36.3345,14926.6602
2007-11-12 12:40:00,85.73,85.81,85.69,85.8,9802.582806879667,36.3345,36.3684,36.3176,36.3642,9802.5828
2007-11-12 12:45:00,85.81,85.93,85.8,85.84,24172.27805787373,36.3684,36.4193,36.3642,36.3811,24172.2781
2007-11-12 12:50:00,85.84,85.86,85.65,85.7,17154.519912039417,36.3811,36.3896,36.3006,36.3218,17154.5199
2007-11-12 12:55:00,85.72,85.75,85.64,85.7,14815.267196761317,36.3303,36.343,36.2964,36.3218,14815.2672
2007-11-12 13:00:00,85.7,85.82,85.56,85.73,20496.30950529385,36.3218,36.3727,36.2625,36.3345,20496.3095
2007-11-12 13:05:00,85.71,85.74,85.6,85.61,5235.470362765277,36.326,36.3387,36.2794,36.2836,5235.4704
2007-11-12 13:10:00,85.61,85.69,85.54,85.6,9468.403847554224,36.2836,36.3176,36.254,36.2794,9468.4038
2007-11-12 13:15:00,85.53,85.86,85.45,85.76,10025.368779763296,36.2497,36.3896,36.2158,36.3472,10025.3688
2007-11-12 13:20:00,85.77,85.93,85.71,85.9,15817.804074737644,36.3515,36.4193,36.326,36.4066,15817.8041
2007-11-12 13:25:00,85.92,85.92,85.64,85.72,14592.481223877689,36.415,36.415,36.2964,36.3303,14592.4812
2007-11-12 13:30:00,85.76,85.76,85.6,85.65,6460.793213625236,36.3472,36.3472,36.2794,36.3006,6460.7932
2007-11-12 13:35:00,85.67,85.69,85.25,85.26,18268.44977645756,36.3091,36.3176,36.1311,36.1353,18268.4498
2007-11-12 13:40:00,85.25,85.25,85.04,85.12,24506.45701719917,36.1311,36.1311,36.0421,36.076,24506.457
2007-11-12 13:45:00,85.18,85.18,84.9,85.1,14369.695250994058,36.1014,36.1014,35.9827,36.0675,14369.6953
2007-11-12 13:50:00,85.07,85.1,84.78,84.86,15372.232128970389,36.0548,36.0675,35.9319,35.9658,15372.2321
2007-11-12 13:55:00,84.83,85.2,84.8,85.12,13032.979413692285,35.9531,36.1099,35.9404,36.076,13032.9794
2007-11-12 14:00:00,85.06,85.22,85.06,85.18,10916.51267129781,36.0505,36.1184,36.0505,36.1014,10916.5127
2007-11-12 14:05:00,85.18,85.28,85.1,85.22,13032.979413692285,36.1014,36.1438,36.0675,36.1184,13032.9794
2007-11-12 14:10:00,85.19,85.32,85.19,85.24,11473.477603506884,36.1056,36.1607,36.1056,36.1268,11473.4776
2007-11-12 14:15:00,85.26,85.29,85.05,85.15,22501.38326124651,36.1353,36.148,36.0463,36.0887,22501.3833
2007-11-12 14:20:00,85.12,85.48,85.12,85.32,12253.228508599585,36.076,36.2286,36.076,36.1607,12253.2285
2007-11-12 14:25:00,85.31,85.63,85.14,85.49,14926.66018320313,36.1565,36.2921,36.0845,36.2328,14926.6602
2007-11-12 14:30:00,85.47,85.76,85.47,85.63,23058.348193455586,36.2243,36.3472,36.2243,36.2921,23058.3482
2007-11-12 14:35:00,85.61,85.71,85.47,85.56,8688.652942461524,36.2836,36.326,36.2243,36.2625,8688.6529
2007-11-12 14:40:00,85.51,85.83,85.51,85.57,16486.16199338853,36.2413,36.3769,36.2413,36.2667,16486.162
2007-11-12 14:45:00,85.59,85.73,85.59,85.63,10248.154752646926,36.2752,36.3345,36.2752,36.2921,10248.1548
2007-11-12 14:50:00,85.58,85.77,85.57,85.61,12030.442535715956,36.2709,36.3515,36.2667,36.2836,12030.4425
2007-11-12 14:55:00,85.61,85.7,85.56,85.62,8243.080996694265,36.2836,36.3218,36.2625,36.2879,8243.081
2007-11-12 15:00:00,85.62,85.65,85.4,85.61,31969.78710880073,36.2879,36.3006,36.1946,36.2836,31969.7871
2007-11-12 15:05:00,85.58,85.65,85.37,85.5,14369.695250994058,36.2709,36.3006,36.1819,36.237,14369.6953
2007-11-12 15:10:00,85.46,85.65,85.42,85.52,14369.695250994058,36.2201,36.3006,36.2031,36.2455,14369.6953
2007-11-12 15:15:00,85.57,85.62,85.38,85.42,25508.9938951755,36.2667,36.2879,36.1862,36.2031,25508.9939
2007-11-12 15:20:00,85.42,85.45,85.18,85.38,28182.425569779043,36.2031,36.2158,36.1014,36.1862,28182.4256
2007-11-12 15:25:00,85.34,85.39,84.85,84.92,25286.20792229187,36.1692,36.1904,35.9615,35.9912,25286.2079
2007-11-12 15:30:00,84.87,85.08,84.77,85.02,47230.6262513293,35.97,36.059,35.9276,36.0336,47230.6263
2007-11-12 15:35:00,85.02,85.02,84.67,84.84,28962.176474871747,36.0336,36.0336,35.8853,35.9573,28962.1765
2007-11-12 15:40:00,84.85,84.85,84.48,84.5,35979.93462070605,35.9615,35.9615,35.8047,35.8132,35979.9346
2007-11-12 15:45:00,84.5,84.5,83.96,83.98,46005.30340046935,35.8132,35.8132,35.5843,35.5928,46005.3034
2007-11-12 15:50:00,83.96,84.33,83.85,84.26,42663.51380721492,35.5843,35.7412,35.5377,35.7115,42663.5138
2007-11-12 15:55:00,84.28,84.31,84.09,84.11,66167.43394643776,35.72,35.7327,35.6394,35.6479,66167.4339
2007-11-13 09:30:00,85.28,85.28,84.63,85.15,19605.16561375933,36.1438,36.1438,35.8683,36.0887,19605.1656
2007-11-13 09:35:00,85.18,86.09,85.1,85.92,33640.68190542795,36.1014,36.4871,36.0675,36.415,33640.6819
2007-11-13 09:40:00,85.93,86.05,85.81,85.81,15817.804074737644,36.4193,36.4701,36.3684,36.3684,15817.8041
2007-11-13 09:45:00,85.9,85.96,85.64,85.87,24060.885071431912,36.4066,36.432,36.2964,36.3938,24060.8851
2007-11-13 09:50:00,85.87,86.07,85.8,86.05,16374.769006946715,36.3938,36.4786,36.3642,36.4701,16374.769
2007-11-13 09:55:00,86.06,86.2,85.99,86.15,23281.13416633921,36.4744,36.5337,36.4447,36.5125,23281.1342
2007-11-13 10:00:00,86.17,86.37,86.03,86.26,27291.28167824453,36.521,36.6058,36.4617,36.5591,27291.2817
2007-11-13 10:05:00,86.27,86.53,86.26,86.53,25508.9938951755,36.5634,36.6736,36.5591,36.6736,25508.9939
2007-11-13 10:10:00,86.52,86.66,86.45,86.5,31190.03620370804,36.6693,36.7287,36.6397,36.6609,31190.0362
2007-11-13 10:15:00,86.45,86.5,85.95,86.05,26288.7448002682,36.6397,36.6609,36.4277,36.4701,26288.7448
2007-11-13 10:20:00,86.05,86.05,85.71,85.81,16931.73393915579,36.4701,36.4701,36.326,36.3684,16931.7339
2007-11-13 10:25:00,85.78,85.8,85.71,85.78,8577.259956019709,36.3557,36.3642,36.326,36.3557,8577.26
2007-11-13 10:30:00,85.77,85.78,85.46,85.54,26622.923759593643,36.3515,36.3557,36.2201,36.254,26622.9238
2007-11-13 10:35:00,85.6,85.89,85.6,85.84,19827.951586642965,36.2794,36.4023,36.2794,36.3811,19827.9516
2007-11-13 10:40:00,85.8,86.01,85.74,85.98,16374.769006946715,36.3642,36.4532,36.3387,36.4405,16374.769
2007-11-13 10:45:00,85.97,86.29,85.92,86.19,24506.45701719917,36.4362,36.5718,36.415,36.5295,24506.457
2007-11-13 10:50:00,86.19,86.42,86.15,86.35,19270.98665443389,36.5295,36.6269,36.5125,36.5973,19270.9867
2007-11-13 10:55:00,86.39,86.39,86.06,86.06,19159.59366799208,36.6142,36.6142,36.4744,36.4744,19159.5937
2007-11-13 11:00:00,86.07,86.26,85.96,86.0,39878.68914616956,36.4786,36.5591,36.432,36.4489,39878.6891
2007-11-13 11:05:00,86.04,86.06,85.89,85.98,24283.67104431554,36.4659,36.4744,36.4023,36.4405,24283.671
2007-11-13 11:10:00,85.99,86.06,85.89,86.06,16374.769006946715,36.4447,36.4744,36.4023,36.4744,16374.769
2007-11-13 11:15:00,86.06,86.22,85.94,85.94,21610.239369711995,36.4744,36.5422,36.4235,36.4235,21610.2394
2007-11-13 11:20:00,85.96,86.09,85.9,86.07,21721.63235615381,36.432,36.4871,36.4066,36.4786,21721.6324
2007-11-13 11:25:00,86.05,86.33,86.05,86.3,17822.877830690304,36.4701,36.5888,36.4701,36.5761,17822.8778
2007-11-13 11:30:00,86.33,86.59,86.33,86.56,21721.63235615381,36.5888,36.699,36.5888,36.6863,21721.6324
2007-11-13 11:35:00,86.56,87.11,86.53,87.03,42106.54887500584,36.6863,36.9194,36.6736,36.8855,42106.5489
2007-11-13 11:40:00,87.03,87.03,86.81,86.88,24952.028962966426,36.8855,36.8855,36.7922,36.8219,24952.029
2007-11-13 11:45:00,86.88,86.92,86.73,86.89,15595.018101854015,36.8219,36.8389,36.7583,36.8261,15595.0181
2007-11-13 11:50:00,86.9,87.02,86.72,86.73,13144.3724001341,36.8304,36.8812,36.7541,36.7583,13144.3724
2007-11-13 11:55:00,86.76,86.91,86.7,86.72,21833.02534259562,36.771,36.8346,36.7456,36.7541,21833.0253
2007-11-13 12:00:00,86.74,86.93,86.69,86.92,11473.477603506884,36.7626,36.8431,36.7414,36.8389,11473.4776
2007-11-13 12:05:00,86.96,87.19,86.85,87.11,21276.06041038655,36.8558,36.9533,36.8092,36.9194,21276.0604
2007-11-13 12:10:00,87.11,87.22,87.03,87.05,11584.870589948698,36.9194,36.966,36.8855,36.894,11584.8706
2007-11-13 12:15:00,87.03,87.08,86.96,87.01,13478.551359459543,36.8855,36.9067,36.8558,36.877,13478.5514
2007-11-13 12:20:00,86.98,87.14,86.87,87.1,13032.979413692285,36.8643,36.9321,36.8177,36.9151,13032.9794
2007-11-13 12:25:00,87.14,87.16,87.04,87.16,7908.902037368823,36.9321,36.9406,36.8897,36.9406,7908.902
2007-11-13 12:30:00,87.13,87.15,86.92,86.92,18045.66380357393,36.9279,36.9363,36.8389,36.8389,18045.6638
2007-11-13 12:35:00,86.88,87.08,86.87,87.06,11473.477603506884,36.8219,36.9067,36.8177,36.8982,11473.4776
2007-11-13 12:40:00,87.04,87.27,87.04,87.23,19827.951586642965,36.8897,36.9872,36.8897,36.9702,19827.9516
2007-11-13 12:45:00,87.22,87.32,87.19,87.26,12587.407467925028,36.966,37.0084,36.9533,36.983,12587.4075
2007-11-13 12:50:00,87.27,87.29,87.18,87.21,16597.554979830347,36.9872,36.9957,36.9491,36.9618,16597.555
2007-11-13 12:55:00,87.24,87.26,86.99,87.22,22278.59728836288,36.9745,36.983,36.8685,36.966,22278.5973
2007-11-13 13:00:00,87.27,87.28,87.03,87.05,20384.916518852035,36.9872,36.9914,36.8855,36.894,20384.9165
2007-11-13 13:05:00,87.03,87.03,86.84,87.03,21610.239369711995,36.8855,36.8855,36.805,36.8855,21610.2394
2007-11-13 13:10:00,87.02,87.16,86.91,87.13,16263.376020504904,36.8812,36.9406,36.8346,36.9279,16263.376
2007-11-13 13:15:00,87.14,87.21,87.1,87.11,15260.839142528574,36.9321,36.9618,36.9151,36.9194,15260.8391
2007-11-13 13:20:00,87.11,87.3,87.04,87.13,16151.983034063089,36.9194,36.9999,36.8897,36.9279,16151.983
2007-11-13 13:25:00,87.11,87.36,87.1,87.26,18268.44977645756,36.9194,37.0253,36.9151,36.983,18268.4498
2007-11-13 13:30:00,87.31,87.36,87.14,87.16,27179.88869180272,37.0042,37.0253,36.9321,36.9406,27179.8887
2007-11-13 13:35:00,87.16,87.24,87.06,87.13,58815.49684127801,36.9406,36.9745,36.8982,36.9279,58815.4968
2007-11-13 13:40:00,87.13,87.47,87.11,87.45,21610.239369711995,36.9279,37.072,36.9194,37.0635,21610.2394
2007-11-13 13:45:00,87.47,87.76,87.3,87.31,58369.92489551075,37.072,37.1949,36.9999,37.0042,58369.9249
2007-11-13 13:50:00,87.29,87.46,87.29,87.41,16263.376020504904,36.9957,37.0677,36.9957,37.0465,16263.376
2007-11-13 13:55:00,87.43,87.43,87.22,87.23,17711.48484424849,37.055,37.055,36.966,36.9702,17711.4848
2007-11-13 14:00:00,87.22,87.31,87.19,87.31,25620.38688161732,36.966,37.0042,36.9533,37.0042,25620.3869
2007-11-13 14:05:00,87.33,87.47,87.29,87.45,11139.29864418144,37.0126,37.072,36.9957,37.0635,11139.2986
2007-11-13 14:10:00,87.47,87.54,87.29,87.29,18936.807695108448,37.072,37.1016,36.9957,36.9957,18936.8077
2007-11-13 14:15:00,87.26,87.5,87.25,87.46,9913.975793321482,36.983,37.0847,36.9787,37.0677,9913.9758
2007-11-13 14:20:00,87.47,87.75,87.47,87.74,16374.769006946715,37.072,37.1906,37.072,37.1864,16374.769
2007-11-13 14:25:00,87.74,87.79,87.59,87.64,17043.126925597604,37.1864,37.2076,37.1228,37.144,17043.1269
2007-11-13 14:30:00,87.62,87.67,87.54,87.62,10359.54773908874,37.1355,37.1567,37.1016,37.1355,10359.5477
2007-11-13 14:35:00,87.58,87.8,87.58,87.8,13812.730318784988,37.1186,37.2118,37.1186,37.2118,13812.7303
2007-11-13 14:40:00,87.79,87.93,87.78,87.87,14926.66018320313,37.2076,37.2669,37.2033,37.2415,14926.6602
2007-11-13 14:45:00,87.83,87.96,87.82,87.94,20496.30950529385,37.2245,37.2796,37.2203,37.2712,20496.3095
2007-11-13 14:50:00,87.92,87.92,87.83,87.83,12587.407467925028,37.2627,37.2627,37.2245,37.2245,12587.4075
2007-11-13 14:55:00,87.83,87.83,87.64,87.69,12030.442535715956,37.2245,37.2245,37.144,37.1652,12030.4425
2007-11-13 15:00:00,87.71,88.16,87.71,88.13,24395.06403075736,37.1737,37.3644,37.1737,37.3517,24395.064
2007-11-13 15:05:00,88.14,88.23,88.09,88.12,20607.702491735665,37.3559,37.3941,37.3347,37.3474,20607.7025
2007-11-13 15:10:00,88.11,88.13,88.0,88.06,40881.226024145886,37.3432,37.3517,37.2966,37.322,40881.226
2007-11-13 15:15:00,88.07,88.2,88.04,88.04,36871.078512240565,37.3263,37.3814,37.3135,37.3135,36871.0785
2007-11-13 15:20:00,88.04,88.08,87.99,88.04,30744.464257940777,37.3135,37.3305,37.2924,37.3135,30744.4643
2007-11-13 15:25:00,88.05,88.34,88.04,88.24,33417.89593254432,37.3178,37.4407,37.3135,37.3983,33417.8959
2007-11-13 15:30:00,88.24,88.36,88.11,88.26,28405.21154266268,37.3983,37.4492,37.3432,37.4068,28405.2115
2007-11-13 15:35:00,88.26,88.26,88.12,88.17,44779.98054960939,37.4068,37.4068,37.3474,37.3686,44779.9805
2007-11-13 15:40:00,88.18,88.43,88.18,88.42,67281.3638108559,37.3729,37.4788,37.3729,37.4746,67281.3638
2007-11-13 15:45:00,88.42,88.81,88.42,88.73,55919.27919379083,37.4746,37.6399,37.4746,37.606,55919.2792
2007-11-13 15:50:00,88.74,88.96,88.74,88.84,101924.58259426018,37.6102,37.7035,37.6102,37.6526,101924.5826
2007-11-13 15:55:00,88.88,89.1,88.83,88.86,93124.53666535683,37.6696,37.7628,37.6484,37.6611,93124.5367
2007-11-14 09:30:00,89.01,89.38,88.49,89.15,60040.81969213797,38.049,38.2071,37.8267,38.1088,60040.8197
2007-11-14 09:35:00,89.06,89.75,89.03,89.75,28962.176474871747,38.0703,38.3653,38.0575,38.3653,28962.1765
2007-11-14 09:40:00,89.75,90.18,89.64,90.06,59261.06878704526,38.3653,38.5491,38.3183,38.4978,59261.0688
2007-11-14 09:45:00,89.97,90.13,89.48,89.57,36759.68552579876,38.4593,38.5277,38.2499,38.2883,36759.6855
2007-11-14 09:50:00,89.6,89.98,89.44,89.47,28293.81855622086,38.3012,38.4636,38.2328,38.2456,28293.8186
2007-11-14 09:55:00,89.46,89.47,89.28,89.28,20719.09547817748,38.2413,38.2456,38.1644,38.1644,20719.0955
2007-11-14 10:00:00,89.28,89.68,89.28,89.51,21610.239369711995,38.1644,38.3354,38.1644,38.2627,21610.2394
2007-11-14 10:05:00,89.51,89.65,89.13,89.25,39990.08213261137,38.2627,38.3225,38.1003,38.1516,39990.0821
2007-11-14 10:10:00,89.22,89.28,88.98,89.28,22612.776247688325,38.1387,38.1644,38.0361,38.1644,22612.7762
2007-11-14 10:15:00,89.22,89.56,89.15,89.5,26845.70973247728,38.1387,38.2841,38.1088,38.2584,26845.7097
2007-11-14 10:20:00,89.53,89.61,89.5,89.53,23949.49208499009,38.2713,38.3054,38.2584,38.2713,23949.4921
2007-11-14 10:25:00,89.52,89.58,89.06,89.14,39210.33122751867,38.267,38.2926,38.0703,38.1045,39210.3312
2007-11-14 10:30:00,89.13,89.13,88.83,89.12,22389.99027480469,38.1003,38.1003,37.972,38.096,22389.9903
2007-11-14 10:35:00,89.13,89.14,88.8,89.14,22724.16923413014,38.1003,38.1045,37.9592,38.1045,22724.1692
2007-11-14 10:40:00,89.12,89.57,89.05,89.45,18714.02172222482,38.096,38.2883,38.0661,38.2371,18714.0217
2007-11-14 10:45:00,89.46,89.7,89.46,89.59,10025.368779763296,38.2413,38.3439,38.2413,38.2969,10025.3688
2007-11-14 10:50:00,89.6,89.62,89.48,89.52,17488.69887136486,38.3012,38.3097,38.2499,38.267,17488.6989
2007-11-14 10:55:00,89.54,89.59,89.4,89.49,15929.19706117946,38.2755,38.2969,38.2157,38.2542,15929.1971
2007-11-14 11:00:00,89.47,89.48,89.22,89.22,33863.46787831158,38.2456,38.2499,38.1387,38.1387,33863.4679
2007-11-14 11:05:00,89.23,89.23,88.96,89.03,18379.842762899378,38.143,38.143,38.0276,38.0575,18379.8428
2007-11-14 11:10:00,89.0,89.09,88.76,88.76,30187.499325731704,38.0447,38.0832,37.9421,37.9421,30187.4993
2007-11-14 11:15:00,88.74,88.88,88.7,88.88,17265.912898481234,37.9336,37.9934,37.9165,37.9934,17265.9129
2007-11-14 11:20:00,88.86,88.95,88.8,88.8,28850.78348842993,37.9848,38.0233,37.9592,37.9592,28850.7835
2007-11-14 11:25:00,88.8,88.87,88.59,88.67,16374.769006946715,37.9592,37.9891,37.8694,37.9036,16374.769
2007-11-14 11:30:00,88.67,88.68,88.5,88.67,20496.30950529385,37.9036,37.9079,37.831,37.9036,20496.3095
2007-11-14 11:35:00,88.64,88.69,88.43,88.55,26288.7448002682,37.8908,37.9122,37.801,37.8523,26288.7448
2007-11-14 11:40:00,88.48,88.67,88.48,88.63,8911.438915345152,37.8224,37.9036,37.8224,37.8865,8911.4389
2007-11-14 11:45:00,88.58,88.87,88.58,88.78,14258.302264552243,37.8652,37.9891,37.8652,37.9506,14258.3023
2007-11-14 11:50:00,88.87,89.04,88.84,89.04,9802.582806879667,37.9891,38.0618,37.9763,38.0618,9802.5828
2007-11-14 11:55:00,88.94,88.96,88.87,88.93,5235.470362765277,38.019,38.0276,37.9891,38.0148,5235.4704
2007-11-14 12:00:00,88.96,89.12,88.96,89.05,6683.579186508864,38.0276,38.096,38.0276,38.0661,6683.5792
2007-11-14 12:05:00,89.04,89.04,88.84,88.99,15706.41108829583,38.0618,38.0618,37.9763,38.0404,15706.4111
2007-11-14 12:10:00,88.97,89.22,88.96,89.21,11139.29864418144,38.0319,38.1387,38.0276,38.1345,11139.2986
2007-11-14 12:15:00,89.2,89.21,89.07,89.09,8911.438915345152,38.1302,38.1345,38.0746,38.0832,8911.4389
2007-11-14 12:20:00,89.1,89.29,89.08,89.24,12364.6214950414,38.0874,38.1687,38.0789,38.1473,12364.6215
2007-11-14 12:25:00,89.29,89.52,89.29,89.52,18714.02172222482,38.1687,38.267,38.1687,38.267,18714.0217
2007-11-14 12:30:00,89.45,89.45,89.19,89.22,10916.51267129781,38.2371,38.2371,38.1259,38.1387,10916.5127
2007-11-14 12:35:00,89.19,89.2,89.09,89.2,11584.870589948698,38.1259,38.1302,38.0832,38.1302,11584.8706
2007-11-14 12:40:00,89.14,89.18,89.02,89.08,16374.769006946715,38.1045,38.1216,38.0532,38.0789,16374.769
2007-11-14 12:45:00,89.01,89.01,88.8,88.81,14481.088237435872,38.049,38.049,37.9592,37.9635,14481.0882
2007-11-14 12:50:00,88.8,88.8,88.59,88.63,11584.870589948698,37.9592,37.9592,37.8694,37.8865,11584.8706
2007-11-14 12:55:00,88.61,88.76,88.61,88.63,4455.719457672576,37.878,37.9421,37.878,37.8865,4455.7195
2007-11-14 13:00:00,88.63,88.77,88.59,88.69,8020.295023810637,37.8865,37.9464,37.8694,37.9122,8020.295
2007-11-14 13:05:00,88.69,88.79,88.66,88.66,8020.295023810637,37.9122,37.9549,37.8994,37.8994,8020.295
2007-11-14 13:10:00,88.66,88.85,88.59,88.79,22055.81131547925,37.8994,37.9806,37.8694,37.9549,22055.8113
2007-11-14 13:15:00,88.79,88.8,88.74,88.74,1559.5018101854016,37.9549,37.9592,37.9336,37.9336,1559.5018
2007-11-14 13:20:00,88.78,88.97,88.74,88.93,15038.053169644943,37.9506,38.0319,37.9336,38.0148,15038.0532
2007-11-14 13:25:00,88.9,88.95,88.72,88.77,18268.44977645756,38.0019,38.0233,37.925,37.9464,18268.4498
2007-11-14 13:30:00,88.78,88.78,88.58,88.71,11807.656562832326,37.9506,37.9506,37.8652,37.9207,11807.6566
2007-11-14 13:35:00,88.72,88.72,88.25,88.25,16931.73393915579,37.925,37.925,37.7241,37.7241,16931.7339
2007-11-14 13:40:00,88.25,88.31,88.09,88.2,9134.22488822878,37.7241,37.7497,37.6557,37.7027,9134.2249
2007-11-14 13:45:00,88.13,88.19,87.88,87.88,19159.59366799208,37.6728,37.6984,37.5659,37.5659,19159.5937
2007-11-14 13:50:00,87.88,87.98,87.77,87.96,13924.1233052268,37.5659,37.6087,37.5189,37.6001,13924.1233
2007-11-14 13:55:00,87.97,88.11,87.9,87.95,17711.48484424849,37.6044,37.6642,37.5745,37.5959,17711.4848
2007-11-14 14:00:00,87.94,88.03,87.83,87.98,9134.22488822878,37.5916,37.63,37.5446,37.6087,9134.2249
2007-11-14 14:05:00,87.96,88.21,87.96,88.12,11250.691630623254,37.6001,37.707,37.6001,37.6685,11250.6916
2007-11-14 14:10:00,88.12,88.24,88.11,88.15,16040.590047621274,37.6685,37.7198,37.6642,37.6813,16040.59
2007-11-14 14:15:00,88.23,88.36,88.19,88.3,9468.403847554224,37.7155,37.7711,37.6984,37.7455,9468.4038
2007-11-14 14:20:00,88.3,88.45,88.29,88.34,15817.804074737644,37.7455,37.8096,37.7412,37.7626,15817.8041
2007-11-14 14:25:00,88.36,88.57,88.34,88.39,34420.43281052065,37.7711,37.8609,37.7626,37.7839,34420.4328
2007-11-14 14:30:00,88.42,88.49,88.26,88.35,7463.330091601565,37.7968,37.8267,37.7284,37.7668,7463.3301
2007-11-14 14:35:00,88.37,88.73,88.36,88.72,15817.804074737644,37.7754,37.9293,37.7711,37.925,15817.8041
2007-11-14 14:40:00,88.66,88.86,88.62,88.66,23058.348193455586,37.8994,37.9848,37.8823,37.8994,23058.3482
2007-11-14 14:45:00,88.69,88.78,88.49,88.54,17600.091857806678,37.9122,37.9506,37.8267,37.8481,17600.0919
2007-11-14 14:50:00,88.6,88.69,88.54,88.57,12364.6214950414,37.8737,37.9122,37.8481,37.8609,12364.6215
2007-11-14 14:55:00,88.56,88.68,88.43,88.48,17711.48484424849,37.8566,37.9079,37.801,37.8224,17711.4848
2007-11-14 15:00:00,88.43,88.5,88.3,88.34,30298.89231217352,37.801,37.831,37.7455,37.7626,30298.8923
2007-11-14 15:05:00,88.34,88.64,88.3,88.62,15260.839142528574,37.7626,37.8908,37.7455,37.8823,15260.8391
2007-11-14 15:10:00,88.63,88.83,88.48,88.65,26065.95882738457,37.8865,37.972,37.8224,37.8951,26065.9588
2007-11-14 15:15:00,88.67,88.95,88.67,88.92,29741.927379964447,37.9036,38.0233,37.9036,38.0105,29741.9274
2007-11-14 15:20:00,88.87,89.0,88.67,88.93,26734.316746035456,37.9891,38.0447,37.9036,38.0148,26734.3167
2007-11-14 15:25:00,88.93,88.95,88.69,88.69,27959.639596895417,38.0148,38.0233,37.9122,37.9122,27959.6396
2007-11-14 15:30:00,88.69,88.69,88.29,88.48,43777.44367163306,37.9122,37.9122,37.7412,37.8224,43777.4437
2007-11-14 15:35:00,88.43,88.43,88.11,88.11,28962.176474871747,37.801,37.801,37.6642,37.6642,28962.1765
2007-11-14 15:40:00,88.13,88.33,87.86,88.33,57033.20905820897,37.6728,37.7583,37.5574,37.7583,57033.2091
2007-11-14 15:45:00,88.33,88.33,88.02,88.03,57812.95996330168,37.7583,37.7583,37.6258,37.63,57812.96
2007-11-14 15:50:00,88.07,88.1,87.54,87.55,63271.21629895058,37.6471,37.66,37.4206,37.4249,63271.2163
2007-11-14 15:55:00,87.55,87.67,87.48,87.5,50349.62987170011,37.4249,37.4762,37.3949,37.4035,50349.6299
2007-11-15 09:30:00,86.69,87.08,85.97,86.18,69732.00951257582,37.0572,37.224,36.7495,36.8392,69732.0095
2007-11-15 09:35:00,86.07,86.24,85.59,85.71,71291.51132276122,36.7922,36.8649,36.587,36.6383,71291.5113
2007-11-15 09:40:00,85.63,85.71,85.48,85.69,49458.4859801656,36.6041,36.6383,36.54,36.6298,49458.486
2007-11-15 09:45:00,85.69,85.69,85.35,85.39,42217.94186144766,36.6298,36.6298,36.4844,36.5015,42217.9419
2007-11-15 09:50:00,85.39,85.47,85.34,85.36,40324.261091936816,36.5015,36.5357,36.4802,36.4887,40324.2611
2007-11-15 09:55:00,85.36,85.6,85.32,85.39,51240.77376323463,36.4887,36.5913,36.4716,36.5015,51240.7738
2007-11-15 10:00:00,85.39,85.43,85.19,85.39,34531.82579696247,36.5015,36.5186,36.416,36.5015,34531.8258
2007-11-15 10:05:00,85.42,85.7,85.27,85.62,25063.421949408243,36.5144,36.634,36.4502,36.5998,25063.4219
2007-11-15 10:10:00,85.65,85.82,85.65,85.77,17822.877830690304,36.6127,36.6853,36.6127,36.664,17822.8778
2007-11-15 10:15:00,85.8,86.39,85.64,86.34,37985.00837665871,36.6768,36.929,36.6084,36.9076,37985.0084
2007-11-15 10:20:00,86.32,86.32,86.17,86.24,10582.33371197237,36.8991,36.8991,36.835,36.8649,10582.3337
2007-11-15 10:25:00,86.29,86.29,86.01,86.1,26177.351813826383,36.8863,36.8863,36.7666,36.805,26177.3518
2007-11-15 10:30:00,86.07,86.68,86.07,86.6,29630.53439352263,36.7922,37.053,36.7922,37.0188,29630.5344
2007-11-15 10:35:00,86.64,87.14,86.62,86.98,23838.09909854828,37.0359,37.2496,37.0273,37.1812,23838.0991
2007-11-15 10:40:00,86.99,87.04,86.88,86.88,26400.137786710013,37.1855,37.2069,37.1385,37.1385,26400.1378
2007-11-15 10:45:00,86.91,87.03,86.86,87.03,11139.29864418144,37.1513,37.2026,37.1299,37.2026,11139.2986
2007-11-15 10:50:00,87.01,87.26,86.98,87.11,16931.73393915579,37.194,37.3009,37.1812,37.2368,16931.7339
2007-11-15 10:55:00,87.11,87.26,87.1,87.19,8243.080996694265,37.2368,37.3009,37.2325,37.271,8243.081
2007-11-15 11:00:00,87.16,87.41,87.13,87.36,13367.158373017728,37.2582,37.365,37.2453,37.3436,13367.1584
2007-11-15 11:05:00,87.38,87.67,87.38,87.43,13701.337332343172,37.3522,37.4762,37.3522,37.3736,13701.3373
2007-11-15 11:10:00,87.44,87.62,87.43,87.55,15595.018101854015,37.3778,37.4548,37.3736,37.4249,15595.0181
2007-11-15 11:15:00,87.54,87.6,87.51,87.6,14146.90927811043,37.4206,37.4462,37.4078,37.4462,14146.9093
2007-11-15 11:20:00,87.58,87.64,87.55,87.55,7351.937105159751,37.4377,37.4633,37.4249,37.4249,7351.9371
2007-11-15 11:25:00,87.57,87.67,87.57,87.59,14369.695250994058,37.4334,37.4762,37.4334,37.442,14369.6953
2007-11-15 11:30:00,87.6,87.62,87.3,87.37,21944.41832903744,37.4462,37.4548,37.318,37.3479,21944.4183
2007-11-15 11:35:00,87.35,87.49,87.3,87.49,5124.077376323463,37.3394,37.3992,37.318,37.3992,5124.0774
2007-11-15 11:40:00,87.48,87.79,87.46,87.79,12030.442535715956,37.3949,37.5275,37.3864,37.5275,12030.4425
2007-11-15 11:45:00,87.79,88.12,87.77,88.0,13144.3724001341,37.5275,37.6685,37.5189,37.6172,13144.3724
2007-11-15 11:50:00,87.99,88.07,87.66,87.67,22835.562220571952,37.6129,37.6471,37.4719,37.4762,22835.5622
2007-11-15 11:55:00,87.67,87.77,87.57,87.74,11807.656562832326,37.4762,37.5189,37.4334,37.5061,11807.6566
2007-11-15 12:00:00,87.77,87.99,87.75,87.85,13589.944345901358,37.5189,37.6129,37.5104,37.5531,13589.9443
2007-11-15 12:05:00,87.85,87.9,87.59,87.66,10693.726698414182,37.5531,37.5745,37.442,37.4719,10693.7267
2007-11-15 12:10:00,87.65,87.77,87.59,87.64,6126.614254299792,37.4676,37.5189,37.442,37.4633,6126.6143
2007-11-15 12:15:00,87.64,87.8,87.52,87.52,15372.232128970389,37.4633,37.5317,37.412,37.412,15372.2321
2007-11-15 12:20:00,87.52,87.52,87.13,87.29,29519.141407080817,37.412,37.412,37.2453,37.3137,29519.1414
2007-11-15 12:25:00,87.26,87.27,86.94,86.94,8911.438915345152,37.3009,37.3052,37.1641,37.1641,8911.4389
2007-11-15 12:30:00,86.94,86.99,86.8,86.98,8465.866969577895,37.1641,37.1855,37.1043,37.1812,8465.867
2007-11-15 12:35:00,86.98,87.2,86.95,87.14,8800.045928903339,37.1812,37.2752,37.1684,37.2496,8800.0459
2007-11-15 12:40:00,87.17,87.21,86.94,86.94,10470.940725530554,37.2624,37.2795,37.1641,37.1641,10470.9407
2007-11-15 12:45:00,86.94,87.19,86.93,87.19,5235.470362765277,37.1641,37.271,37.1598,37.271,5235.4704
2007-11-15 12:50:00,87.17,87.42,87.1,87.19,11584.870589948698,37.2624,37.3693,37.2325,37.271,11584.8706
2007-11-15 12:55:00,87.19,87.3,87.19,87.23,4678.505430556205,37.271,37.318,37.271,37.2881,4678.5054
2007-11-15 13:00:00,87.27,87.44,87.26,87.44,4789.89841699802,37.3052,37.3778,37.3009,37.3778,4789.8984
2007-11-15 13:05:00,87.43,87.47,87.14,87.26,10025.368779763296,37.3736,37.3907,37.2496,37.3009,10025.3688
2007-11-15 13:10:00,87.18,87.37,87.11,87.27,14592.481223877689,37.2667,37.3479,37.2368,37.3052,14592.4812
2007-11-15 13:15:00,87.22,87.38,87.19,87.23,12921.586427250471,37.2838,37.3522,37.271,37.2881,12921.5864
2007-11-15 13:20:00,87.28,87.43,87.17,87.43,10136.76176620511,37.3094,37.3736,37.2624,37.3736,10136.7618
2007-11-15 13:25:00,87.37,87.62,87.36,87.5,24060.885071431912,37.3479,37.4548,37.3436,37.4035,24060.8851
2007-11-15 13:30:00,87.46,87.73,87.44,87.59,21276.06041038655,37.3864,37.5018,37.3778,37.442,21276.0604
2007-11-15 13:35:00,87.55,87.57,87.35,87.48,12030.442535715956,37.4249,37.4334,37.3394,37.3949,12030.4425
2007-11-15 13:40:00,87.47,87.56,87.4,87.53,19827.951586642965,37.3907,37.4291,37.3607,37.4163,19827.9516
2007-11-15 13:45:00,87.54,87.67,87.46,87.57,18045.66380357393,37.4206,37.4762,37.3864,37.4334,18045.6638
2007-11-15 13:50:00,87.56,87.57,87.17,87.17,15929.19706117946,37.4291,37.4334,37.2624,37.2624,15929.1971
2007-11-15 13:55:00,87.16,87.18,87.03,87.1,16820.340952713974,37.2582,37.2667,37.2026,37.2325,16820.341
2007-11-15 14:00:00,87.07,87.11,86.8,86.88,26065.95882738457,37.2197,37.2368,37.1043,37.1385,26065.9588
2007-11-15 14:05:00,86.89,87.03,86.85,86.86,24172.27805787373,37.1427,37.2026,37.1256,37.1299,24172.2781
2007-11-15 14:10:00,86.88,86.89,86.48,86.56,37650.82941733327,37.1385,37.1427,36.9675,37.0017,37650.8294
2007-11-15 14:15:00,86.61,86.76,86.61,86.68,19270.98665443389,37.023,37.0872,37.023,37.053,19270.9867
2007-11-15 14:20:00,86.68,86.96,86.66,86.83,18936.807695108448,37.053,37.1727,37.0444,37.1171,18936.8077
2007-11-15 14:25:00,86.83,86.95,86.75,86.85,15706.41108829583,37.1171,37.1684,37.0829,37.1256,15706.4111
2007-11-15 14:30:00,86.83,87.12,86.79,87.12,18268.44977645756,37.1171,37.2411,37.1,37.2411,18268.4498
2007-11-15 14:35:00,87.06,87.07,86.63,86.63,44445.80159028395,37.2154,37.2197,37.0316,37.0316,44445.8016
2007-11-15 14:40:00,86.63,86.63,86.15,86.17,31747.001135917104,37.0316,37.0316,36.8264,36.835,31747.0011
2007-11-15 14:45:00,86.16,86.24,86.13,86.17,24172.27805787373,36.8307,36.8649,36.8179,36.835,24172.2781
2007-11-15 14:50:00,86.17,86.18,85.97,85.97,33752.074891869765,36.835,36.8392,36.7495,36.7495,33752.0749
2007-11-15 14:55:00,85.97,86.1,85.74,85.74,26065.95882738457,36.7495,36.805,36.6511,36.6511,26065.9588
2007-11-15 15:00:00,85.76,85.97,85.76,85.9,18268.44977645756,36.6597,36.7495,36.6597,36.7195,18268.4498
2007-11-15 15:05:00,85.85,86.01,85.72,85.75,28850.78348842993,36.6982,36.7666,36.6426,36.6554,28850.7835
2007-11-15 15:10:00,85.73,85.9,85.65,85.86,24840.63597652461,36.6469,36.7195,36.6127,36.7024,24840.636
2007-11-15 15:15:00,85.88,86.15,85.86,86.15,13478.551359459543,36.711,36.8264,36.7024,36.8264,13478.5514
2007-11-15 15:20:00,86.17,86.6,86.16,86.52,32081.180095242547,36.835,37.0188,36.8307,36.9846,32081.1801
2007-11-15 15:25:00,86.57,86.98,86.55,86.58,34309.039824078834,37.0059,37.1812,36.9974,37.0102,34309.0398
2007-11-15 15:30:00,86.58,86.58,85.99,86.04,49012.91403439834,37.0102,37.0102,36.758,36.7794,49012.914
2007-11-15 15:35:00,85.99,86.09,85.93,85.96,62268.67942097425,36.758,36.8008,36.7324,36.7452,62268.6794
2007-11-15 15:40:00,85.97,86.39,85.96,86.39,28516.604529104487,36.7495,36.929,36.7452,36.929,28516.6045
2007-11-15 15:45:00,86.41,87.44,86.4,86.79,98694.18598744756,36.9375,37.3778,36.9333,37.1,98694.186
2007-11-15 15:50:00,86.79,86.81,86.56,86.57,59929.42670569615,37.1,37.1085,37.0017,37.0059,59929.4267
2007-11-15 15:55:00,86.57,86.97,86.55,86.73,72516.83417362117,37.0059,37.1769,36.9974,37.0743,72516.8342
2007-11-16 09:30:00,88.37,88.37,87.21,87.6,181347.78192727384,37.7754,37.7754,37.2795,37.4462,181347.7819
2007-11-16 09:35:00,87.67,87.7,85.7,85.95,42663.51380721492,37.4762,37.489,36.634,36.7409,42663.5138
2007-11-16 09:40:00,85.97,86.25,85.61,85.61,25397.60090873368,36.7495,36.8692,36.5956,36.5956,25397.6009
2007-11-16 09:45:00,85.6,85.97,85.6,85.93,19270.98665443389,36.5913,36.7495,36.5913,36.7324,19270.9867
2007-11-16 09:50:00,85.94,86.17,85.71,85.77,31412.82217659166,36.7366,36.835,36.6383,36.664,31412.8222
2007-11-16 09:55:00,85.81,85.81,85.29,85.29,43666.05068519124,36.6811,36.6811,36.4588,36.4588,43666.0507
2007-11-16 10:00:00,85.27,85.27,84.23,84.36,76415.58869908468,36.4502,36.4502,36.0057,36.0612,76415.5887
2007-11-16 10:05:00,84.34,84.62,84.3,84.58,64162.360190485095,36.0527,36.1724,36.0356,36.1553,64162.3602
2007-11-16 10:10:00,84.63,84.67,84.41,84.47,50349.62987170011,36.1767,36.1938,36.0826,36.1083,50349.6299
2007-11-16 10:15:00,84.48,85.12,84.47,85.11,37539.43643089145,36.1125,36.3861,36.1083,36.3818,37539.4364
2007-11-16 10:20:00,85.0,85.06,84.84,84.92,38653.3662953096,36.3348,36.3605,36.2664,36.3006,38653.3663
2007-11-16 10:25:00,84.94,85.0,84.76,84.76,21053.27443750292,36.3092,36.3348,36.2322,36.2322,21053.2744
2007-11-16 10:30:00,84.76,84.91,84.66,84.91,23281.13416633921,36.2322,36.2963,36.1895,36.2963,23281.1342
2007-11-16 10:35:00,84.9,84.9,84.23,84.41,49792.66493949104,36.2921,36.2921,36.0057,36.0826,49792.6649
2007-11-16 10:40:00,84.41,84.73,84.41,84.63,26288.7448002682,36.0826,36.2194,36.0826,36.1767,26288.7448
2007-11-16 10:45:00,84.61,84.83,84.44,84.78,12476.014481483213,36.1681,36.2621,36.0954,36.2408,12476.0145
2007-11-16 10:50:00,84.81,85.1,84.79,85.04,27736.853624011783,36.2536,36.3776,36.2451,36.3519,27736.8536
2007-11-16 10:55:00,85.05,85.06,84.83,85.02,18825.414708666634,36.3562,36.3605,36.2621,36.3434,18825.4147
2007-11-16 11:00:00,85.03,85.64,85.03,85.52,27179.88869180272,36.3476,36.6084,36.3476,36.5571,27179.8887
2007-11-16 11:05:00,85.54,85.78,85.53,85.77,32303.966068126178,36.5657,36.6682,36.5614,36.664,32303.9661
2007-11-16 11:10:00,85.75,86.14,85.71,85.9,49347.09299372378,36.6554,36.8221,36.6383,36.7195,49347.093
2007-11-16 11:15:00,85.93,86.24,85.89,86.06,32081.180095242547,36.7324,36.8649,36.7153,36.7879,32081.1801
2007-11-16 11:20:00,86.07,86.08,85.7,85.76,25620.38688161732,36.7922,36.7965,36.634,36.6597,25620.3869
2007-11-16 11:25:00,85.75,85.75,85.37,85.55,29741.927379964447,36.6554,36.6554,36.493,36.5699,29741.9274
2007-11-16 11:30:00,85.55,85.74,85.52,85.67,19716.558600201148,36.5699,36.6511,36.5571,36.6212,19716.5586
2007-11-16 11:35:00,85.66,85.83,85.56,85.76,10805.119684855998,36.6169,36.6896,36.5742,36.6597,10805.1197
2007-11-16 11:40:00,85.8,86.05,85.79,85.89,17377.305884923047,36.6768,36.7837,36.6725,36.7153,17377.3059
2007-11-16 11:45:00,85.89,85.96,85.72,85.91,16374.769006946715,36.7153,36.7452,36.6426,36.7238,16374.769
2007-11-16 11:50:00,85.97,86.34,85.96,86.34,28627.997515546303,36.7495,36.9076,36.7452,36.9076,28627.9975
2007-11-16 11:55:00,86.3,86.34,86.06,86.07,8911.438915345152,36.8905,36.9076,36.7879,36.7922,8911.4389
2007-11-16 12:00:00,86.02,86.06,85.82,85.92,16820.340952713974,36.7708,36.7879,36.6853,36.7281,16820.341
2007-11-16 12:05:00,85.89,86.33,85.86,86.32,13478.551359459543,36.7153,36.9034,36.7024,36.8991,13478.5514
2007-11-16 12:10:00,86.33,86.38,86.07,86.12,9691.189820437854,36.9034,36.9247,36.7922,36.8136,9691.1898
2007-11-16 12:15:00,86.2,86.57,86.11,86.32,23392.527152781026,36.8478,37.0059,36.8093,36.8991,23392.5272
2007-11-16 12:20:00,86.31,86.31,86.08,86.1,12030.442535715956,36.8948,36.8948,36.7965,36.805,12030.4425
2007-11-16 12:25:00,86.14,86.19,86.07,86.09,7574.723078043379,36.8221,36.8435,36.7922,36.8008,7574.7231
2007-11-16 12:30:00,86.12,86.14,85.88,85.94,14146.90927811043,36.8136,36.8221,36.711,36.7366,14146.9093
2007-11-16 12:35:00,85.97,86.11,85.83,85.87,12698.80045436684,36.7495,36.8093,36.6896,36.7067,12698.8005
2007-11-16 12:40:00,85.89,85.92,85.62,85.71,11696.263576390513,36.7153,36.7281,36.5998,36.6383,11696.2636
2007-11-16 12:45:00,85.66,85.66,85.49,85.55,18379.842762899378,36.6169,36.6169,36.5443,36.5699,18379.8428
2007-11-16 12:50:00,85.55,85.55,85.35,85.42,14926.66018320313,36.5699,36.5699,36.4844,36.5144,14926.6602
2007-11-16 12:55:00,85.37,85.37,85.03,85.05,14703.874210319502,36.493,36.493,36.3476,36.3562,14703.8742
2007-11-16 13:00:00,85.01,85.26,85.01,85.06,17488.69887136486,36.3391,36.446,36.3391,36.3605,17488.6989
2007-11-16 13:05:00,85.06,85.2,84.98,85.12,12921.586427250471,36.3605,36.4203,36.3263,36.3861,12921.5864
2007-11-16 13:10:00,85.1,85.11,84.96,85.02,13589.944345901358,36.3776,36.3818,36.3177,36.3434,13589.9443
2007-11-16 13:15:00,84.98,85.2,84.97,85.15,11696.263576390513,36.3263,36.4203,36.322,36.3989,11696.2636
2007-11-16 13:20:00,85.19,85.27,84.91,84.96,14258.302264552243,36.416,36.4502,36.2963,36.3177,14258.3023
2007-11-16 13:25:00,84.95,84.95,84.75,84.84,14369.695250994058,36.3134,36.3134,36.228,36.2664,14369.6953
2007-11-16 13:30:00,84.79,85.1,84.77,85.04,20496.30950529385,36.2451,36.3776,36.2365,36.3519,20496.3095
2007-11-16 13:35:00,85.05,85.05,84.74,84.78,11473.477603506884,36.3562,36.3562,36.2237,36.2408,11473.4776
2007-11-16 13:40:00,84.78,85.08,84.77,85.07,11584.870589948698,36.2408,36.369,36.2365,36.3647,11584.8706
2007-11-16 13:45:00,85.1,85.27,85.05,85.17,17822.877830690304,36.3776,36.4502,36.3562,36.4075,17822.8778
2007-11-16 13:50:00,85.15,85.22,84.86,84.86,24952.028962966426,36.3989,36.4289,36.275,36.275,24952.029
2007-11-16 13:55:00,84.83,84.83,84.6,84.69,20273.52353241022,36.2621,36.2621,36.1638,36.2023,20273.5235
2007-11-16 14:00:00,84.7,84.71,84.41,84.54,21164.66742394474,36.2066,36.2109,36.0826,36.1382,21164.6674
2007-11-16 14:05:00,84.49,84.66,84.44,84.57,23281.13416633921,36.1168,36.1895,36.0954,36.151,23281.1342
2007-11-16 14:10:00,84.54,84.64,84.39,84.43,31190.03620370804,36.1382,36.1809,36.0741,36.0912,31190.0362
2007-11-16 14:15:00,84.4,84.4,84.22,84.38,32526.752041009808,36.0783,36.0783,36.0014,36.0698,32526.752
2007-11-16 14:20:00,84.39,84.55,84.37,84.46,19382.379640875708,36.0741,36.1425,36.0655,36.104,19382.3796
2007-11-16 14:25:00,84.48,84.64,84.28,84.53,33974.86086475339,36.1125,36.1809,36.027,36.1339,33974.8609
2007-11-16 14:30:00,84.57,84.65,84.25,84.3,27736.853624011783,36.151,36.1852,36.0142,36.0356,27736.8536
2007-11-16 14:35:00,84.27,84.27,83.78,83.88,49458.4859801656,36.0228,36.0228,35.8133,35.8561,49458.486
2007-11-16 14:40:00,83.87,84.12,83.74,84.0,28071.03258333723,35.8518,35.9586,35.7962,35.9074,28071.0326
2007-11-16 14:45:00,84.04,84.25,83.91,83.95,23392.527152781026,35.9244,36.0142,35.8689,35.886,23392.5272
2007-11-16 14:50:00,83.96,84.29,83.94,84.27,32749.538013893434,35.8903,36.0313,35.8817,36.0228,32749.538
2007-11-16 14:55:00,84.26,84.36,84.04,84.29,32749.538013893434,36.0185,36.0612,35.9244,36.0313,32749.538
2007-11-16 15:00:00,84.31,84.48,83.94,83.95,27291.28167824453,36.0399,36.1125,35.8817,35.886,27291.2817
2007-11-16 15:05:00,83.99,84.39,83.94,84.09,35311.576702055165,35.9031,36.0741,35.8817,35.9458,35311.5767
2007-11-16 15:10:00,84.06,84.33,84.06,84.31,28739.39050198812,35.933,36.0484,35.933,36.0399,28739.3905
2007-11-16 15:15:00,84.29,84.33,84.04,84.14,36871.078512240565,36.0313,36.0484,35.9244,35.9672,36871.0785
2007-11-16 15:20:00,84.17,84.31,84.0,84.0,33863.46787831158,35.98,36.0399,35.9074,35.9074,33863.4679
2007-11-16 15:25:00,84.0,84.27,83.85,84.17,48344.55611574745,35.9074,36.0228,35.8432,35.98,48344.5561
2007-11-16 15:30:00,84.2,84.27,83.79,83.87,51129.38077679281,35.9928,36.0228,35.8176,35.8518,51129.3808
2007-11-16 15:35:00,83.83,84.06,83.79,84.05,54359.77738360543,35.8347,35.933,35.8176,35.9287,54359.7774
2007-11-16 15:40:00,84.07,84.48,84.07,84.43,77195.33960417738,35.9373,36.1125,35.9373,36.0912,77195.3396
2007-11-16 15:45:00,84.44,84.7,84.23,84.69,69954.79548545944,36.0954,36.2066,36.0057,36.2023,69954.7955
2007-11-16 15:50:00,84.69,84.83,84.58,84.68,86886.52942461523,36.2023,36.2621,36.1553,36.198,86886.5294
2007-11-16 15:55:00,84.71,84.71,84.4,84.58,129995.6151775974,36.2109,36.2109,36.0783,36.1553,129995.6152
2007-11-19 09:30:00,84.33,84.53,84.14,84.26,51017.987790351,36.0484,36.1339,35.9672,36.0185,51017.9878
2007-11-19 09:35:00,84.26,84.29,83.02,83.02,65053.504082019615,36.0185,36.0313,35.4884,35.4884,65053.5041
2007-11-19 09:40:00,83.12,83.17,82.46,82.95,60486.39163790522,35.5312,35.5526,35.249,35.4585,60486.3916
2007-11-19 09:45:00,82.95,83.4,82.84,83.28,56030.67218023264,35.4585,35.6509,35.4115,35.5996,56030.6722
2007-11-19 09:50:00,83.28,83.7,83.28,83.54,55028.13530225631,35.5996,35.7791,35.5996,35.7107,55028.1353
2007-11-19 09:55:00,83.52,83.57,83.19,83.25,48678.735075072895,35.7022,35.7235,35.5611,35.5867,48678.7351
2007-11-19 10:00:00,83.25,83.45,83.18,83.32,30076.10633928989,35.5867,35.6722,35.5568,35.6167,30076.1063
2007-11-19 10:05:00,83.3,83.3,82.9,82.99,22055.81131547925,35.6081,35.6081,35.4371,35.4756,22055.8113
2007-11-19 10:10:00,83.03,83.16,82.91,82.92,23281.13416633921,35.4927,35.5483,35.4414,35.4457,23281.1342
2007-11-19 10:15:00,82.9,83.01,82.75,82.98,26845.70973247728,35.4371,35.4842,35.373,35.4713,26845.7097
2007-11-19 10:20:00,82.95,83.17,82.9,82.91,28739.39050198812,35.4585,35.5526,35.4371,35.4414,28739.3905
2007-11-19 10:25:00,82.91,82.98,82.58,82.7,41660.97692923859,35.4414,35.4713,35.3003,35.3516,41660.9769
2007-11-19 10:30:00,82.74,82.76,82.38,82.73,35422.96968849698,35.3687,35.3773,35.2149,35.3645,35422.9697
2007-11-19 10:35:00,82.73,82.78,82.45,82.56,20607.702491735665,35.3645,35.3858,35.2448,35.2918,20607.7025
2007-11-19 10:40:00,82.56,82.69,82.05,82.15,44223.01561740032,35.2918,35.3474,35.0738,35.1165,44223.0156
2007-11-19 10:45:00,82.09,82.34,82.02,82.34,23169.741179897395,35.0909,35.1978,35.061,35.1978,23169.7412
2007-11-19 10:50:00,82.29,82.33,82.03,82.24,26845.70973247728,35.1764,35.1935,35.0652,35.155,26845.7097
2007-11-19 10:55:00,82.25,82.34,82.1,82.26,37428.04344444964,35.1593,35.1978,35.0952,35.1636,37428.0434
2007-11-19 11:00:00,82.26,82.32,81.92,82.08,56364.851139558086,35.1636,35.1892,35.0182,35.0866,56364.8511
2007-11-19 11:05:00,82.14,82.43,82.14,82.27,38987.54525463504,35.1123,35.2362,35.1123,35.1678,38987.5453
2007-11-19 11:10:00,82.23,82.32,81.94,82.09,26845.70973247728,35.1507,35.1892,35.0268,35.0909,26845.7097
2007-11-19 11:15:00,82.06,82.29,82.01,82.24,14703.874210319502,35.0781,35.1764,35.0567,35.155,14703.8742
2007-11-19 11:20:00,82.26,82.63,82.25,82.61,26400.137786710013,35.1636,35.3217,35.1593,35.3132,26400.1378
2007-11-19 11:25:00,82.62,82.74,82.5,82.5,30855.85724438259,35.3174,35.3687,35.2661,35.2661,30855.8572
2007-11-19 11:30:00,82.5,82.55,82.3,82.51,37093.8644851242,35.2661,35.2875,35.1807,35.2704,37093.8645
2007-11-19 11:35:00,82.47,82.58,82.37,82.51,21498.846383270185,35.2533,35.3003,35.2106,35.2704,21498.8464
2007-11-19 11:40:00,82.5,82.62,82.34,82.46,27291.28167824453,35.2661,35.3174,35.1978,35.249,27291.2817
2007-11-19 11:45:00,82.48,82.54,82.45,82.51,11807.656562832326,35.2576,35.2832,35.2448,35.2704,11807.6566
2007-11-19 11:50:00,82.51,82.8,82.47,82.61,30298.89231217352,35.2704,35.3944,35.2533,35.3132,30298.8923
2007-11-19 11:55:00,82.61,82.69,82.42,82.47,16151.983034063089,35.3132,35.3474,35.2319,35.2533,16151.983
2007-11-19 12:00:00,82.49,82.86,82.46,82.78,31969.78710880073,35.2619,35.42,35.249,35.3858,31969.7871
2007-11-19 12:05:00,82.78,82.88,82.72,82.83,38541.97330886778,35.3858,35.4286,35.3602,35.4072,38541.9733
2007-11-19 12:10:00,82.77,82.9,82.77,82.8,20830.48846461929,35.3816,35.4371,35.3816,35.3944,20830.4885
2007-11-19 12:15:00,82.84,82.95,82.69,82.83,35311.576702055165,35.4115,35.4585,35.3474,35.4072,35311.5767
2007-11-19 12:20:00,82.81,82.82,82.68,82.68,16708.94796627216,35.3987,35.4029,35.3431,35.3431,16708.948
2007-11-19 12:25:00,82.68,82.74,82.41,82.48,22835.562220571952,35.3431,35.3687,35.2277,35.2576,22835.5622
2007-11-19 12:30:00,82.43,82.47,82.23,82.36,21387.453396828365,35.2362,35.2533,35.1507,35.2063,21387.4534
2007-11-19 12:35:00,82.36,82.55,82.29,82.46,15706.41108829583,35.2063,35.2875,35.1764,35.249,15706.4111
2007-11-19 12:40:00,82.44,82.56,82.43,82.5,7240.544118717937,35.2405,35.2918,35.2362,35.2661,7240.5441
2007-11-19 12:45:00,82.55,82.68,82.48,82.55,19270.98665443389,35.2875,35.3431,35.2576,35.2875,19270.9867
2007-11-19 12:50:00,82.51,82.51,82.16,82.2,25620.38688161732,35.2704,35.2704,35.1208,35.1379,25620.3869
2007-11-19 12:55:00,82.14,82.38,82.13,82.15,22946.95520701377,35.1123,35.2149,35.108,35.1165,22946.9552
2007-11-19 13:00:00,82.14,82.31,81.99,81.99,24729.2429900828,35.1123,35.1849,35.0481,35.0481,24729.243
2007-11-19 13:05:00,81.99,82.14,81.98,82.03,15483.625115412202,35.0481,35.1123,35.0439,35.0652,15483.6251
2007-11-19 13:10:00,82.03,82.11,81.84,81.87,34197.646837637025,35.0652,35.0994,34.984,34.9968,34197.6468
2007-11-19 13:15:00,81.92,82.05,81.82,82.02,27625.460637569973,35.0182,35.0738,34.9755,35.061,27625.4606
2007-11-19 13:20:00,81.94,81.94,81.62,81.91,36202.72059358968,35.0268,35.0268,34.89,35.0139,36202.7206
2007-11-19 13:25:00,81.89,82.01,81.76,81.95,34420.43281052065,35.0054,35.0567,34.9498,35.031,34420.4328
2007-11-19 13:30:00,81.96,82.13,81.86,82.02,27848.2466104536,35.0353,35.108,34.9926,35.061,27848.2466
2007-11-19 13:35:00,81.99,82.28,81.85,82.28,21053.27443750292,35.0481,35.1721,34.9883,35.1721,21053.2744
2007-11-19 13:40:00,82.31,82.38,82.01,82.03,42886.29978009855,35.1849,35.2149,35.0567,35.0652,42886.2998
2007-11-19 13:45:00,82.03,82.25,81.89,82.03,40101.47511905318,35.0652,35.1593,35.0054,35.0652,40101.4751
2007-11-19 13:50:00,82.03,82.3,81.95,82.16,22389.99027480469,35.0652,35.1807,35.031,35.1208,22389.9903
2007-11-19 13:55:00,82.16,82.35,82.02,82.07,47898.98416998019,35.1208,35.202,35.061,35.0823,47898.9842
2007-11-19 14:00:00,82.06,82.49,82.0,82.46,22389.99027480469,35.0781,35.2619,35.0524,35.249,22389.9903
2007-11-19 14:05:00,82.46,82.73,82.33,82.67,29630.53439352263,35.249,35.3645,35.1935,35.3388,29630.5344
2007-11-19 14:10:00,82.67,82.94,82.66,82.71,24729.2429900828,35.3388,35.4542,35.3345,35.3559,24729.243
2007-11-19 14:15:00,82.71,82.71,82.46,82.57,34420.43281052065,35.3559,35.3559,35.249,35.2961,34420.4328
2007-11-19 14:20:00,82.55,82.79,82.44,82.74,25620.38688161732,35.2875,35.3901,35.2405,35.3687,25620.3869
2007-11-19 14:25:00,82.73,82.9,82.7,82.77,25063.421949408243,35.3645,35.4371,35.3516,35.3816,25063.4219
2007-11-19 14:30:00,82.82,82.97,82.69,82.92,33640.68190542795,35.4029,35.4671,35.3474,35.4457,33640.6819
2007-11-19 14:35:00,82.88,82.95,82.72,82.95,27514.06765112816,35.4286,35.4585,35.3602,35.4585,27514.0677
2007-11-19 14:40:00,82.92,83.4,82.87,83.24,21833.02534259562,35.4457,35.6509,35.4243,35.5825,21833.0253
2007-11-19 14:45:00,83.25,83.29,82.89,82.96,20162.130545968408,35.5867,35.6038,35.4329,35.4628,20162.1305
2007-11-19 14:50:00,82.95,82.96,82.39,82.47,32415.35905456799,35.4585,35.4628,35.2191,35.2533,32415.3591
2007-11-19 14:55:00,82.44,82.64,82.43,82.63,20384.916518852035,35.2405,35.326,35.2362,35.3217,20384.9165
2007-11-19 15:00:00,82.57,82.6,82.35,82.38,25397.60090873368,35.2961,35.3089,35.202,35.2149,25397.6009
2007-11-19 15:05:00,82.38,82.54,82.35,82.39,22278.59728836288,35.2149,35.2832,35.202,35.2191,22278.5973
2007-11-19 15:10:00,82.39,82.56,82.26,82.42,26622.923759593643,35.2191,35.2918,35.1636,35.2319,26622.9238
2007-11-19 15:15:00,82.49,82.76,82.49,82.64,39655.90317328593,35.2619,35.3773,35.2619,35.326,39655.9032
2007-11-19 15:20:00,82.64,83.03,82.59,82.87,35422.96968849698,35.326,35.4927,35.3046,35.4243,35422.9697
2007-11-19 15:25:00,82.88,82.89,82.55,82.56,42774.90679365673,35.4286,35.4329,35.2875,35.2918,42774.9068
2007-11-19 15:30:00,82.57,82.66,82.27,82.35,44779.98054960939,35.2961,35.3345,35.1678,35.202,44779.9805
2007-11-19 15:35:00,82.38,82.61,82.33,82.43,42329.33484788948,35.2149,35.3132,35.1935,35.2362,42329.3348
2007-11-19 15:40:00,82.4,82.4,82.05,82.18,46562.26833267842,35.2234,35.2234,35.0738,35.1294,46562.2683
2007-11-19 15:45:00,82.2,82.24,82.03,82.09,40992.6190105877,35.1379,35.155,35.0652,35.0909,40992.619
2007-11-19 15:50:00,82.06,82.19,81.94,82.03,76304.19571264286,35.0781,35.1336,35.0268,35.0652,76304.1957
2007-11-19 15:55:00,82.03,82.11,81.76,81.96,84992.84865510439,35.0652,35.0994,34.9498,35.0353,84992.8487
2007-11-20 09:30:00,81.65,82.46,81.45,81.54,29964.71335284808,34.9028,35.249,34.8173,34.8558,29964.7134
2007-11-20 09:35:00,81.54,82.33,81.54,82.09,35311.576702055165,34.8558,35.1935,34.8558,35.0909,35311.5767
2007-11-20 09:40:00,82.09,82.24,81.73,82.01,70288.9744447849,35.0909,35.155,34.937,35.0567,70288.9744
2007-11-20 09:45:00,81.99,82.91,81.89,82.9,54248.384397163616,35.0481,35.4414,35.0054,35.4371,54248.3844
2007-11-20 09:50:00,82.97,83.15,82.74,83.04,49681.271953049225,35.4671,35.544,35.3687,35.497,49681.272
2007-11-20 09:55:00,83.04,83.58,82.99,83.36,73630.76403803933,35.497,35.7278,35.4756,35.6338,73630.764
2007-11-20 10:00:00,83.37,83.77,83.37,83.52,45225.55249537665,35.638,35.809,35.638,35.7022,45225.5525
2007-11-20 10:05:00,83.52,83.71,83.35,83.71,22167.204301921065,35.7022,35.7834,35.6295,35.7834,22167.2043
2007-11-20 10:10:00,83.69,83.71,83.35,83.48,35422.96968849698,35.7748,35.7834,35.6295,35.6851,35422.9697
2007-11-20 10:15:00,83.42,83.49,83.09,83.11,34086.25385119521,35.6594,35.6893,35.5184,35.5269,34086.2539
2007-11-20 10:20:00,83.11,83.11,82.2,82.22,40881.226024145886,35.5269,35.5269,35.1379,35.1465,40881.226
2007-11-20 10:25:00,82.19,82.26,82.0,82.14,27402.674664686343,35.1336,35.1636,35.0524,35.1123,27402.6747
2007-11-20 10:30:00,82.08,82.14,81.69,81.91,41438.19095635496,35.0866,35.1123,34.9199,35.0139,41438.191
2007-11-20 10:35:00,81.91,82.08,81.78,82.07,18825.414708666634,35.0139,35.0866,34.9584,35.0823,18825.4147
2007-11-20 10:40:00,82.01,82.24,81.96,82.17,18268.44977645756,35.0567,35.155,35.0353,35.1251,18268.4498
2007-11-20 10:45:00,82.2,82.72,82.2,82.72,28516.604529104487,35.1379,35.3602,35.1379,35.3602,28516.6045
2007-11-20 10:50:00,82.65,82.72,82.44,82.49,13032.979413692285,35.3303,35.3602,35.2405,35.2619,13032.9794
2007-11-20 10:55:00,82.5,82.6,82.32,82.32,18045.66380357393,35.2661,35.3089,35.1892,35.1892,18045.6638
2007-11-20 11:00:00,82.34,82.34,82.01,82.33,21387.453396828365,35.1978,35.1978,35.0567,35.1935,21387.4534
2007-11-20 11:05:00,82.3,82.36,81.91,81.91,12030.442535715956,35.1807,35.2063,35.0139,35.0139,12030.4425
2007-11-20 11:10:00,81.91,81.93,81.59,81.6,16486.16199338853,35.0139,35.0225,34.8772,34.8814,16486.162
2007-11-20 11:15:00,81.66,81.69,81.5,81.55,12364.6214950414,34.9071,34.9199,34.8387,34.8601,12364.6215
2007-11-20 11:20:00,81.51,81.58,81.14,81.14,24395.06403075736,34.843,34.8729,34.6848,34.6848,24395.064
2007-11-20 11:25:00,81.14,81.36,81.13,81.36,17488.69887136486,34.6848,34.7788,34.6805,34.7788,17488.6989
2007-11-20 11:30:00,81.36,81.56,81.31,81.52,9913.975793321482,34.7788,34.8643,34.7575,34.8472,9913.9758
2007-11-20 11:35:00,81.51,81.67,81.48,81.53,20050.73755952659,34.843,34.9113,34.8301,34.8515,20050.7376
2007-11-20 11:40:00,81.54,81.55,81.32,81.32,10359.54773908874,34.8558,34.8601,34.7617,34.7617,10359.5477
2007-11-20 11:45:00,81.34,81.47,81.32,81.42,13589.944345901358,34.7703,34.8259,34.7617,34.8045,13589.9443
2007-11-20 11:50:00,81.41,81.65,81.37,81.44,28962.176474871747,34.8002,34.9028,34.7831,34.813,28962.1765
2007-11-20 11:55:00,81.42,81.45,81.16,81.2,17488.69887136486,34.8045,34.8173,34.6933,34.7104,17488.6989
2007-11-20 12:00:00,81.19,81.19,80.81,80.93,41772.3699156804,34.7062,34.7062,34.5437,34.595,41772.3699
2007-11-20 12:05:00,80.88,81.04,80.8,80.96,32972.32398677706,34.5736,34.642,34.5395,34.6078,32972.324
2007-11-20 12:10:00,80.88,80.96,80.41,80.42,38096.40136310053,34.5736,34.6078,34.3727,34.377,38096.4014
2007-11-20 12:15:00,80.45,80.52,80.36,80.42,17154.519912039417,34.3898,34.4198,34.3514,34.377,17154.5199
2007-11-20 12:20:00,80.44,80.47,80.36,80.37,8465.866969577895,34.3856,34.3984,34.3514,34.3556,8465.867
2007-11-20 12:25:00,80.39,80.51,80.24,80.28,22055.81131547925,34.3642,34.4155,34.3001,34.3172,22055.8113
2007-11-20 12:30:00,80.28,80.34,79.8,79.85,40992.6190105877,34.3172,34.3428,34.112,34.1334,40992.619
2007-11-20 12:35:00,79.8,79.91,79.72,79.83,10916.51267129781,34.112,34.159,34.0778,34.1248,10916.5127
2007-11-20 12:40:00,79.84,79.85,79.36,79.4,36202.72059358968,34.1291,34.1334,33.9239,33.941,36202.7206
2007-11-20 12:45:00,79.45,79.54,79.43,79.54,29630.53439352263,33.9624,34.0008,33.9538,34.0008,29630.5344
2007-11-20 12:50:00,79.54,79.61,79.45,79.54,45114.159508934834,34.0008,34.0308,33.9624,34.0008,45114.1595
2007-11-20 12:55:00,79.59,79.65,79.48,79.55,37205.25747156601,34.0222,34.0479,33.9752,34.0051,37205.2575
2007-11-20 13:00:00,79.54,79.57,79.34,79.42,45893.91041402754,34.0008,34.0137,33.9153,33.9495,45893.9104
2007-11-20 13:05:00,79.47,79.64,79.22,79.22,95575.18236707676,33.9709,34.0436,33.8641,33.8641,95575.1824
2007-11-20 13:10:00,79.26,79.3,78.39,78.43,63939.57421760147,33.8811,33.8982,33.5093,33.5264,63939.5742
2007-11-20 13:15:00,78.37,79.16,78.37,79.16,31747.001135917104,33.5007,33.8384,33.5007,33.8384,31747.0011
2007-11-20 13:20:00,79.19,79.42,79.17,79.34,13701.337332343172,33.8512,33.9495,33.8427,33.9153,13701.3373
2007-11-20 13:25:00,79.39,79.39,78.81,78.85,48455.94910218927,33.9367,33.9367,33.6888,33.7059,48455.9491
2007-11-20 13:30:00,78.89,79.09,78.82,78.96,28516.604529104487,33.723,33.8085,33.6931,33.7529,28516.6045
2007-11-20 13:35:00,78.92,79.42,78.92,79.32,39433.117200402296,33.7358,33.9495,33.7358,33.9068,39433.1172
2007-11-20 13:40:00,79.39,79.53,79.24,79.24,29741.927379964447,33.9367,33.9966,33.8726,33.8726,29741.9274
2007-11-20 13:45:00,79.23,79.39,79.07,79.22,37428.04344444964,33.8683,33.9367,33.7999,33.8641,37428.0434
2007-11-20 13:50:00,79.26,79.26,78.99,79.12,18602.628735783004,33.8811,33.8811,33.7657,33.8213,18602.6287
2007-11-20 13:55:00,79.13,79.39,79.13,79.28,11473.477603506884,33.8256,33.9367,33.8256,33.8897,11473.4776
2007-11-20 14:00:00,79.3,79.61,79.02,79.53,70288.9744447849,33.8982,34.0308,33.7786,33.9966,70288.9744
2007-11-20 14:05:00,79.54,79.59,78.58,78.87,48010.37715642201,34.0008,34.0222,33.5905,33.7144,48010.3772
2007-11-20 14:10:00,78.9,79.24,78.88,78.95,39321.724213960486,33.7273,33.8726,33.7187,33.7486,39321.7242
2007-11-20 14:15:00,79.01,79.28,78.95,79.16,17265.912898481234,33.7743,33.8897,33.7486,33.8384,17265.9129
2007-11-20 14:20:00,79.17,79.21,78.86,78.86,19048.200681550265,33.8427,33.8598,33.7102,33.7102,19048.2007
2007-11-20 14:25:00,78.81,78.88,78.25,78.33,41772.3699156804,33.6888,33.7187,33.4494,33.4836,41772.3699
2007-11-20 14:30:00,78.34,78.52,78.16,78.34,39433.117200402296,33.4879,33.5648,33.4109,33.4879,39433.1172
2007-11-20 14:35:00,78.24,78.74,78.22,78.69,27514.06765112816,33.4451,33.6589,33.4366,33.6375,27514.0677
2007-11-20 14:40:00,78.69,78.84,78.58,78.61,39878.68914616956,33.6375,33.7016,33.5905,33.6033,39878.6891
2007-11-20 14:45:00,78.62,78.71,78.47,78.62,19827.951586642965,33.6076,33.646,33.5434,33.6076,19827.9516
2007-11-20 14:50:00,78.65,78.8,78.42,78.51,20273.52353241022,33.6204,33.6845,33.5221,33.5605,20273.5235
2007-11-20 14:55:00,78.51,78.51,78.1,78.16,23838.09909854828,33.5605,33.5605,33.3853,33.4109,23838.0991
2007-11-20 15:00:00,78.22,78.4,78.11,78.39,21944.41832903744,33.4366,33.5135,33.3896,33.5093,21944.4183
2007-11-20 15:05:00,78.37,78.37,78.12,78.25,28293.81855622086,33.5007,33.5007,33.3938,33.4494,28293.8186
2007-11-20 15:10:00,78.25,78.31,78.07,78.14,37093.8644851242,33.4494,33.4751,33.3725,33.4024,37093.8645
2007-11-20 15:15:00,78.14,78.25,77.82,77.82,38653.3662953096,33.4024,33.4494,33.2656,33.2656,38653.3663
2007-11-20 15:20:00,77.89,78.15,77.73,78.1,35645.75566138061,33.2955,33.4067,33.2271,33.3853,35645.7557
2007-11-20 15:25:00,78.1,79.06,78.1,78.69,63828.18123115965,33.3853,33.7957,33.3853,33.6375,63828.1812
2007-11-20 15:30:00,78.76,79.3,78.6,79.08,49792.66493949104,33.6674,33.8982,33.599,33.8042,49792.6649
2007-11-20 15:35:00,79.09,79.56,79.08,79.45,66056.04095999594,33.8085,34.0094,33.8042,33.9624,66056.041
2007-11-20 15:40:00,79.51,79.94,79.3,79.78,121306.96223513588,33.988,34.1718,33.8982,34.1034,121306.9622
2007-11-20 15:45:00,79.83,80.12,79.47,79.53,89671.3540856606,34.1248,34.2488,33.9709,33.9966,89671.3541
2007-11-20 15:50:00,79.57,79.66,79.17,79.3,71291.51132276122,34.0137,34.0521,33.8427,33.8982,71291.5113
2007-11-20 15:55:00,79.26,79.87,79.26,79.77,111615.77241469805,33.8811,34.1419,33.8811,34.0992,111615.7724
2007-11-21 09:30:00,79.9,79.9,77.92,78.1,115403.13395371972,34.1547,34.1547,33.3083,33.3853,115403.134
2007-11-21 09:35:00,78.1,78.33,77.55,77.63,82876.38191270991,33.3853,33.4836,33.1502,33.1844,82876.3819
2007-11-21 09:40:00,77.65,78.26,76.88,78.16,141691.87875398793,33.1929,33.4537,32.8638,33.4109,141691.8788
2007-11-21 09:45:00,78.16,78.25,77.61,77.81,81539.66607540814,33.4109,33.4494,33.1758,33.2613,81539.6661
2007-11-21 09:50:00,77.77,78.55,77.58,78.16,83990.31177712807,33.2442,33.5776,33.163,33.4109,83990.3118
2007-11-21 09:55:00,78.17,78.78,77.94,77.98,57478.78100397623,33.4152,33.676,33.3169,33.334,57478.781
2007-11-21 10:00:00,77.98,78.25,77.92,78.12,31412.82217659166,33.334,33.4494,33.3083,33.3938,31412.8222
2007-11-21 10:05:00,78.16,78.45,78.12,78.45,29853.32036640626,33.4109,33.5349,33.3938,33.5349,29853.3204
2007-11-21 10:10:00,78.45,78.79,78.35,78.63,41772.3699156804,33.5349,33.6802,33.4922,33.6118,41772.3699
2007-11-21 10:15:00,78.63,78.83,78.43,78.61,59706.64073281252,33.6118,33.6973,33.5264,33.6033,59706.6407
2007-11-21 10:20:00,78.6,78.77,78.47,78.51,29407.748420639004,33.599,33.6717,33.5434,33.5605,29407.7484
2007-11-21 10:25:00,78.43,78.86,78.42,78.76,16151.983034063089,33.5264,33.7102,33.5221,33.6674,16151.983
2007-11-21 10:30:00,78.8,78.83,78.42,78.43,48790.12806151471,33.6845,33.6973,33.5221,33.5264,48790.1281
2007-11-21 10:35:00,78.43,79.13,78.37,78.95,36314.113580031495,33.5264,33.8256,33.5007,33.7486,36314.1136
2007-11-21 10:40:00,78.91,79.13,78.88,79.05,19493.77262731752,33.7315,33.8256,33.7187,33.7914,19493.7726
2007-11-21 10:45:00,78.95,79.22,78.86,79.12,23838.09909854828,33.7486,33.8641,33.7102,33.8213,23838.0991
2007-11-21 10:50:00,79.12,79.14,78.55,78.55,34643.21878340428,33.8213,33.8299,33.5776,33.5776,34643.2188
2007-11-21 10:55:00,78.56,78.69,78.49,78.57,25286.20792229187,33.5819,33.6375,33.552,33.5862,25286.2079
2007-11-21 11:00:00,78.57,78.65,78.24,78.53,36871.078512240565,33.5862,33.6204,33.4451,33.5691,36871.0785
2007-11-21 11:05:00,78.47,78.65,78.38,78.5,18825.414708666634,33.5434,33.6204,33.505,33.5563,18825.4147
2007-11-21 11:10:00,78.57,78.94,78.5,78.82,20384.916518852035,33.5862,33.7444,33.5563,33.6931,20384.9165
2007-11-21 11:15:00,78.89,79.23,78.89,79.13,18379.842762899378,33.723,33.8683,33.723,33.8256,18379.8428
2007-11-21 11:20:00,79.08,79.16,79.04,79.15,12141.83552215777,33.8042,33.8384,33.7871,33.8341,12141.8355
2007-11-21 11:25:00,79.08,79.27,79.07,79.17,9468.403847554224,33.8042,33.8854,33.7999,33.8427,9468.4038
2007-11-21 11:30:00,79.22,79.32,79.04,79.11,25731.77986805913,33.8641,33.9068,33.7871,33.817,25731.7799
2007-11-21 11:35:00,79.11,79.39,79.07,79.38,21053.27443750292,33.817,33.9367,33.7999,33.9324,21053.2744
2007-11-21 11:40:00,79.42,79.42,79.02,79.02,19270.98665443389,33.9495,33.9495,33.7786,33.7786,19270.9867
2007-11-21 11:45:00,78.97,79.2,78.79,78.84,22389.99027480469,33.7572,33.8555,33.6802,33.7016,22389.9903
2007-11-21 11:50:00,78.86,79.16,78.84,79.09,4567.11244411439,33.7102,33.8384,33.7016,33.8085,4567.1124
2007-11-21 11:55:00,79.17,79.32,78.91,78.91,15929.19706117946,33.8427,33.9068,33.7315,33.7315,15929.1971
2007-11-21 12:00:00,78.94,79.52,78.92,79.47,11807.656562832326,33.7444,33.9923,33.7358,33.9709,11807.6566
2007-11-21 12:05:00,79.53,79.62,79.2,79.25,12587.407467925028,33.9966,34.035,33.8555,33.8769,12587.4075
2007-11-21 12:10:00,79.2,79.53,79.2,79.53,7240.544118717937,33.8555,33.9966,33.8555,33.9966,7240.5441
2007-11-21 12:15:00,79.53,79.57,79.3,79.4,13367.158373017728,33.9966,34.0137,33.8982,33.941,13367.1584
2007-11-21 12:20:00,79.43,79.5,79.27,79.39,17265.912898481234,33.9538,33.9837,33.8854,33.9367,17265.9129
2007-11-21 12:25:00,79.4,79.57,79.3,79.4,19493.77262731752,33.941,34.0137,33.8982,33.941,19493.7726
2007-11-21 12:30:00,79.41,79.47,79.26,79.45,22835.562220571952,33.9453,33.9709,33.8811,33.9624,22835.5622
2007-11-21 12:35:00,79.45,79.74,79.35,79.67,24729.2429900828,33.9624,34.0863,33.9196,34.0564,24729.243
2007-11-21 12:40:00,79.72,79.87,79.49,79.81,18491.23574934119,34.0778,34.1419,33.9795,34.1163,18491.2357
2007-11-21 12:45:00,79.81,79.9,79.69,79.83,20830.48846461929,34.1163,34.1547,34.065,34.1248,20830.4885
2007-11-21 12:50:00,79.81,79.88,79.68,79.86,18379.842762899378,34.1163,34.1462,34.0607,34.1376,18379.8428
2007-11-21 12:55:00,79.83,80.47,79.8,80.35,40992.6190105877,34.1248,34.3984,34.112,34.3471,40992.619
2007-11-21 13:00:00,80.41,81.01,80.28,80.95,46228.08937335298,34.3727,34.6292,34.3172,34.6036,46228.0894
2007-11-21 13:05:00,80.94,81.05,80.6,80.73,22501.38326124651,34.5993,34.6463,34.454,34.5095,22501.3833
2007-11-21 13:10:00,80.73,80.76,80.64,80.75,16486.16199338853,34.5095,34.5224,34.4711,34.5181,16486.162
2007-11-21 13:15:00,80.7,80.74,80.3,80.48,11696.263576390513,34.4967,34.5138,34.3257,34.4027,11696.2636
2007-11-21 13:20:00,80.5,80.5,80.3,80.3,11139.29864418144,34.4112,34.4112,34.3257,34.3257,11139.2986
2007-11-21 13:25:00,80.25,80.29,79.98,80.29,9802.582806879667,34.3043,34.3214,34.1889,34.3214,9802.5828
2007-11-21 13:30:00,80.24,80.25,79.97,80.06,17265.912898481234,34.3001,34.3043,34.1847,34.2231,17265.9129
2007-11-21 13:35:00,80.01,80.14,79.9,79.9,5569.6493220907205,34.2018,34.2573,34.1547,34.1547,5569.6493
2007-11-21 13:40:00,79.9,79.9,79.69,79.81,8688.652942461524,34.1547,34.1547,34.065,34.1163,8688.6529
2007-11-21 13:45:00,79.81,80.02,79.78,79.83,10136.76176620511,34.1163,34.206,34.1034,34.1248,10136.7618
2007-11-21 13:50:00,79.92,79.99,79.66,79.72,15038.053169644943,34.1633,34.1932,34.0521,34.0778,15038.0532
2007-11-21 13:55:00,79.71,80.06,79.7,80.05,7463.330091601565,34.0735,34.2231,34.0692,34.2188,7463.3301
2007-11-21 14:00:00,80.01,80.09,79.92,80.09,5569.6493220907205,34.2018,34.2359,34.1633,34.2359,5569.6493
2007-11-21 14:05:00,80.1,80.21,80.05,80.12,12253.228508599585,34.2402,34.2872,34.2188,34.2488,12253.2285
2007-11-21 14:10:00,80.12,80.19,80.04,80.13,15595.018101854015,34.2488,34.2787,34.2146,34.253,15595.0181
2007-11-21 14:15:00,80.08,80.18,80.07,80.11,11139.29864418144,34.2317,34.2744,34.2274,34.2445,11139.2986
2007-11-21 14:20:00,80.16,80.2,80.01,80.01,9579.79683399604,34.2659,34.283,34.2018,34.2018,9579.7968
2007-11-21 14:25:00,80.04,80.33,80.01,80.27,14592.481223877689,34.2146,34.3385,34.2018,34.3129,14592.4812
2007-11-21 14:30:00,80.31,80.56,80.22,80.56,12921.586427250471,34.33,34.4369,34.2915,34.4369,12921.5864
2007-11-21 14:35:00,80.54,80.95,80.54,80.69,25954.56584094276,34.4283,34.6036,34.4283,34.4924,25954.5658
2007-11-21 14:40:00,80.71,80.75,80.54,80.63,21833.02534259562,34.501,34.5181,34.4283,34.4668,21833.0253
2007-11-21 14:45:00,80.6,80.7,80.51,80.53,14926.66018320313,34.454,34.4967,34.4155,34.424,14926.6602
2007-11-21 14:50:00,80.54,80.88,80.53,80.81,19159.59366799208,34.4283,34.5736,34.424,34.5437,19159.5937
2007-11-21 14:55:00,80.86,81.05,80.74,80.97,38541.97330886778,34.5651,34.6463,34.5138,34.6121,38541.9733
2007-11-21 15:00:00,80.98,81.47,80.95,81.32,48678.735075072895,34.6164,34.8259,34.6036,34.7617,48678.7351
2007-11-21 15:05:00,81.32,81.4,80.87,80.87,26065.95882738457,34.7617,34.7959,34.5694,34.5694,26065.9588
2007-11-21 15:10:00,80.86,80.88,80.33,80.53,47119.23326488749,34.5651,34.5736,34.3385,34.424,47119.2333
2007-11-21 15:15:00,80.51,80.53,80.31,80.31,13589.944345901358,34.4155,34.424,34.33,34.33,13589.9443
2007-11-21 15:20:00,80.36,80.56,80.12,80.56,35979.93462070605,34.3514,34.4369,34.2488,34.4369,35979.9346
2007-11-21 15:25:00,80.53,80.54,80.18,80.26,26511.53077315183,34.424,34.4283,34.2744,34.3086,26511.5308
2007-11-21 15:30:00,80.27,80.45,80.17,80.36,45559.731454702094,34.3129,34.3898,34.2701,34.3514,45559.7315
2007-11-21 15:35:00,80.37,80.52,80.28,80.38,25286.20792229187,34.3556,34.4198,34.3172,34.3599,25286.2079
2007-11-21 15:40:00,80.38,80.55,80.01,80.39,37650.82941733327,34.3599,34.4326,34.2018,34.3642,37650.8294
2007-11-21 15:45:00,80.42,81.08,80.36,80.87,58147.13892262712,34.377,34.6591,34.3514,34.5694,58147.1389
2007-11-21 15:50:00,80.87,81.06,80.63,80.98,83099.16788559355,34.5694,34.6506,34.4668,34.6164,83099.1679
2007-11-21 15:55:00,80.98,81.0,80.56,80.82,104598.01426886371,34.6164,34.6249,34.4369,34.548,104598.0143
2007-11-23 09:30:00,80.8,82.02,80.8,81.65,36536.89955291512,34.5395,35.061,34.5395,34.9028,36536.8996
2007-11-23 09:35:00,81.64,81.94,81.29,81.72,31969.78710880073,34.8985,35.0268,34.7489,34.9327,31969.7871
2007-11-23 09:40:00,81.77,82.03,81.39,81.42,29184.962447755373,34.9541,35.0652,34.7917,34.8045,29184.9624
2007-11-23 09:45:00,81.42,81.59,81.23,81.44,17377.305884923047,34.8045,34.8772,34.7233,34.813,17377.3059
2007-11-23 09:50:00,81.5,81.64,81.42,81.5,17265.912898481234,34.8387,34.8985,34.8045,34.8387,17265.9129
2007-11-23 09:55:00,81.46,81.75,81.28,81.63,30967.250230824404,34.8216,34.9455,34.7446,34.8942,30967.2502
2007-11-23 10:00:00,81.63,81.98,81.62,81.77,20941.88145106111,34.8942,35.0439,34.89,34.9541,20941.8815
2007-11-23 10:05:00,81.79,81.91,81.68,81.83,34643.21878340428,34.9626,35.0139,34.9156,34.9797,34643.2188
2007-11-23 10:10:00,81.8,81.81,81.35,81.47,17711.48484424849,34.9669,34.9712,34.7746,34.8259,17711.4848
2007-11-23 10:15:00,81.49,81.6,81.44,81.5,28627.997515546303,34.8344,34.8814,34.813,34.8387,28627.9975
2007-11-23 10:20:00,81.5,81.54,81.08,81.08,28962.176474871747,34.8387,34.8558,34.6591,34.6591,28962.1765
2007-11-23 10:25:00,81.09,81.09,80.69,80.71,17377.305884923047,34.6634,34.6634,34.4924,34.501,17377.3059
2007-11-23 10:30:00,80.73,80.88,80.71,80.86,34086.25385119521,34.5095,34.5736,34.501,34.5651,34086.2539
2007-11-23 10:35:00,80.83,81.06,80.76,80.87,38319.18733598416,34.5523,34.6506,34.5224,34.5694,38319.1873
2007-11-23 10:40:00,80.87,80.88,80.61,80.73,23726.70611210647,34.5694,34.5736,34.4582,34.5095,23726.7061
2007-11-23 10:45:00,80.73,80.76,80.59,80.62,17377.305884923047,34.5095,34.5224,34.4497,34.4625,17377.3059
2007-11-23 10:50:00,80.61,80.68,80.46,80.49,43666.05068519124,34.4582,34.4882,34.3941,34.4069,43666.0507
2007-11-23 10:55:00,80.49,80.82,80.36,80.82,33863.46787831158,34.4069,34.548,34.3514,34.548,33863.4679
2007-11-23 11:00:00,80.85,81.24,80.85,81.12,25063.421949408243,34.5608,34.7275,34.5608,34.6762,25063.4219
2007-11-23 11:05:00,81.16,81.17,81.06,81.15,12476.014481483213,34.6933,34.6976,34.6506,34.6891,12476.0145
2007-11-23 11:10:00,81.13,81.26,81.08,81.18,13589.944345901358,34.6805,34.7361,34.6591,34.7019,13589.9443
2007-11-23 11:15:00,81.19,81.27,81.08,81.1,15817.804074737644,34.7062,34.7404,34.6591,34.6677,15817.8041
2007-11-23 11:20:00,81.11,81.13,80.82,81.1,15483.625115412202,34.672,34.6805,34.548,34.6677,15483.6251
2007-11-23 11:25:00,81.11,81.29,81.03,81.2,20273.52353241022,34.672,34.7489,34.6378,34.7104,20273.5235
2007-11-23 11:30:00,81.2,81.39,81.1,81.13,31747.001135917104,34.7104,34.7917,34.6677,34.6805,31747.0011
2007-11-23 11:35:00,81.12,81.3,81.11,81.27,5569.6493220907205,34.6762,34.7532,34.672,34.7404,5569.6493
2007-11-23 11:40:00,81.32,81.51,81.32,81.48,35200.183715613355,34.7617,34.843,34.7617,34.8301,35200.1837
2007-11-23 11:45:00,81.45,81.5,81.32,81.35,13255.765386575917,34.8173,34.8387,34.7617,34.7746,13255.7654
2007-11-23 11:50:00,81.37,81.51,81.33,81.5,14035.516291668617,34.7831,34.843,34.766,34.8387,14035.5163
2007-11-23 11:55:00,81.55,81.6,81.38,81.55,14815.267196761317,34.8601,34.8814,34.7874,34.8601,14815.2672
2007-11-23 12:00:00,81.51,81.57,81.5,81.5,7686.116064485194,34.843,34.8686,34.8387,34.8387,7686.1161
2007-11-23 12:05:00,81.54,81.59,81.41,81.47,16040.590047621274,34.8558,34.8772,34.8002,34.8259,16040.59
2007-11-23 12:10:00,81.42,81.5,81.42,81.43,6906.365159392493,34.8045,34.8387,34.8045,34.8088,6906.3652
2007-11-23 12:15:00,81.45,81.78,81.45,81.72,18825.414708666634,34.8173,34.9584,34.8173,34.9327,18825.4147
2007-11-23 12:20:00,81.66,81.77,81.61,81.61,20719.09547817748,34.9071,34.9541,34.8857,34.8857,20719.0955
2007-11-23 12:25:00,81.61,81.69,81.52,81.68,37428.04344444964,34.8857,34.9199,34.8472,34.9156,37428.0434
2007-11-23 12:30:00,81.67,81.74,81.58,81.67,22946.95520701377,34.9113,34.9413,34.8729,34.9113,22946.9552
2007-11-23 12:35:00,81.61,81.72,81.41,81.51,28405.21154266268,34.8857,34.9327,34.8002,34.843,28405.2115
2007-11-23 12:40:00,81.52,81.81,81.51,81.67,25731.77986805913,34.8472,34.9712,34.843,34.9113,25731.7799
2007-11-23 12:45:00,81.69,81.76,81.41,81.5,42997.69276654037,34.9199,34.9498,34.8002,34.8387,42997.6928
2007-11-23 12:50:00,81.5,81.51,81.09,81.18,36202.72059358968,34.8387,34.843,34.6634,34.7019,36202.7206
2007-11-23 12:55:00,81.15,81.25,80.83,81.03,52911.66855986184,34.6891,34.7318,34.5523,34.6378,52911.6686
2007-11-26 09:30:00,80.19,80.36,79.38,79.55,102592.94051291108,34.2787,34.3514,33.9324,34.0051,102592.9405
2007-11-26 09:35:00,79.65,80.22,79.5,80.19,105266.3721875146,34.0479,34.2915,33.9837,34.2787,105266.3722
2007-11-26 09:40:00,80.11,80.17,79.84,80.05,86329.56449240616,34.2445,34.2701,34.1291,34.2188,86329.5645
2007-11-26 09:45:00,80.09,80.6,80.07,80.4,68952.25860748312,34.2359,34.454,34.2274,34.3685,68952.2586
2007-11-26 09:50:00,80.42,80.56,79.99,80.44,77418.12557706102,34.377,34.4369,34.1932,34.3856,77418.1256
2007-11-26 09:55:00,80.44,81.0,80.44,80.97,67949.72172950678,34.3856,34.6249,34.3856,34.6121,67949.7217
2007-11-26 10:00:00,80.96,81.15,80.28,80.92,76861.16064485195,34.6078,34.6891,34.3172,34.5907,76861.1606
2007-11-26 10:05:00,80.92,81.07,80.7,80.8,48790.12806151471,34.5907,34.6549,34.4967,34.5395,48790.1281
2007-11-26 10:10:00,80.78,80.89,80.58,80.62,60709.17761078885,34.5309,34.5779,34.4454,34.4625,60709.1776
2007-11-26 10:15:00,80.64,80.79,80.33,80.34,47676.19819709656,34.4711,34.5352,34.3385,34.3428,47676.1982
2007-11-26 10:20:00,80.34,80.43,80.07,80.09,60820.57059723067,34.3428,34.3813,34.2274,34.2359,60820.5706
2007-11-26 10:25:00,80.09,80.17,79.8,79.84,31635.60814947529,34.2359,34.2701,34.112,34.1291,31635.6081
2007-11-26 10:30:00,79.81,79.96,79.75,79.83,30410.28529861533,34.1163,34.1804,34.0906,34.1248,30410.2853
2007-11-26 10:35:00,79.87,79.97,79.83,79.9,50349.62987170011,34.1419,34.1847,34.1248,34.1547,50349.6299
2007-11-26 10:40:00,79.9,79.9,79.06,79.18,96577.71924505309,34.1547,34.1547,33.7957,33.847,96577.7192
2007-11-26 10:45:00,79.21,79.78,79.21,79.78,29741.927379964447,33.8598,34.1034,33.8598,34.1034,29741.9274
2007-11-26 10:50:00,79.75,79.76,79.31,79.33,30187.499325731704,34.0906,34.0949,33.9025,33.9111,30187.4993
2007-11-26 10:55:00,79.33,79.5,79.18,79.46,37428.04344444964,33.9111,33.9837,33.847,33.9666,37428.0434
2007-11-26 11:00:00,79.48,79.66,79.42,79.62,33863.46787831158,33.9752,34.0521,33.9495,34.035,33863.4679
2007-11-26 11:05:00,79.61,79.87,79.56,79.63,45671.124441143904,34.0308,34.1419,34.0094,34.0393,45671.1244
2007-11-26 11:10:00,79.63,79.7,79.19,79.19,42552.1208207731,34.0393,34.0692,33.8512,33.8512,42552.1208
2007-11-26 11:15:00,79.17,79.28,78.95,79.12,40435.65407837863,33.8427,33.8897,33.7486,33.8213,40435.6541
2007-11-26 11:20:00,79.12,79.19,78.87,79.03,30076.10633928989,33.8213,33.8512,33.7144,33.7828,30076.1063
2007-11-26 11:25:00,79.03,79.07,78.89,78.89,16151.983034063089,33.7828,33.7999,33.723,33.723,16151.983
2007-11-26 11:30:00,78.86,79.25,78.84,78.96,33640.68190542795,33.7102,33.8769,33.7016,33.7529,33640.6819
2007-11-26 11:35:00,78.93,79.16,78.84,78.84,27514.06765112816,33.7401,33.8384,33.7016,33.7016,27514.0677
2007-11-26 11:40:00,78.83,79.0,78.73,78.94,30076.10633928989,33.6973,33.77,33.6546,33.7444,30076.1063
2007-11-26 11:45:00,78.9,79.12,78.86,78.86,26065.95882738457,33.7273,33.8213,33.7102,33.7102,26065.9588
2007-11-26 11:50:00,78.86,78.98,78.78,78.82,19605.16561375933,33.7102,33.7615,33.676,33.6931,19605.1656
2007-11-26 11:55:00,78.79,78.96,78.78,78.81,14592.481223877689,33.6802,33.7529,33.676,33.6888,14592.4812
2007-11-26 12:00:00,78.86,79.07,78.86,79.04,23726.70611210647,33.7102,33.7999,33.7102,33.7871,23726.7061
2007-11-26 12:05:00,79.04,79.09,78.86,79.01,17711.48484424849,33.7871,33.8085,33.7102,33.7743,17711.4848
2007-11-26 12:10:00,78.95,79.08,78.73,78.91,44000.22964451669,33.7486,33.8042,33.6546,33.7315,44000.2296
2007-11-26 12:15:00,78.91,78.95,78.63,78.71,44223.01561740032,33.7315,33.7486,33.6118,33.646,44223.0156
2007-11-26 12:20:00,78.66,78.89,78.66,78.83,16374.769006946715,33.6247,33.723,33.6247,33.6973,16374.769
2007-11-26 12:25:00,78.86,79.13,78.8,79.12,20607.702491735665,33.7102,33.8256,33.6845,33.8213,20607.7025
2007-11-26 12:30:00,79.1,79.13,78.82,78.82,15038.053169644943,33.8128,33.8256,33.6931,33.6931,15038.0532
2007-11-26 12:35:00,78.82,79.04,78.82,78.9,14369.695250994058,33.6931,33.7871,33.6931,33.7273,14369.6953
2007-11-26 12:40:00,78.87,79.16,78.69,79.04,26065.95882738457,33.7144,33.8384,33.6375,33.7871,26065.9588
2007-11-26 12:45:00,79.07,79.08,78.72,78.74,21387.453396828365,33.7999,33.8042,33.6503,33.6589,21387.4534
2007-11-26 12:50:00,78.72,78.74,78.5,78.58,31190.03620370804,33.6503,33.6589,33.5563,33.5905,31190.0362
2007-11-26 12:55:00,78.61,78.69,78.52,78.53,14146.90927811043,33.6033,33.6375,33.5648,33.5691,14146.9093
2007-11-26 13:00:00,78.55,78.65,78.41,78.51,23615.31312566465,33.5776,33.6204,33.5178,33.5605,23615.3131
2007-11-26 13:05:00,78.51,78.69,78.33,78.33,49681.271953049225,33.5605,33.6375,33.4836,33.4836,49681.272
2007-11-26 13:10:00,78.39,78.49,78.1,78.25,39655.90317328593,33.5093,33.552,33.3853,33.4494,39655.9032
2007-11-26 13:15:00,78.3,78.32,78.16,78.26,32638.14502745162,33.4708,33.4793,33.4109,33.4537,32638.145
2007-11-26 13:20:00,78.31,78.45,78.24,78.44,32638.14502745162,33.4751,33.5349,33.4451,33.5306,32638.145
2007-11-26 13:25:00,78.43,78.52,78.28,78.33,38876.152268193226,33.5264,33.5648,33.4622,33.4836,38876.1523
2007-11-26 13:30:00,78.3,78.51,78.25,78.37,27179.88869180272,33.4708,33.5605,33.4494,33.5007,27179.8887
2007-11-26 13:35:00,78.37,78.51,78.34,78.39,16263.376020504904,33.5007,33.5605,33.4879,33.5093,16263.376
2007-11-26 13:40:00,78.43,78.44,78.21,78.21,22724.16923413014,33.5264,33.5306,33.4323,33.4323,22724.1692
2007-11-26 13:45:00,78.22,78.33,78.07,78.25,56364.851139558086,33.4366,33.4836,33.3725,33.4494,56364.8511
2007-11-26 13:50:00,78.24,78.28,77.94,77.97,23949.49208499009,33.4451,33.4622,33.3169,33.3297,23949.4921
2007-11-26 13:55:00,77.97,78.09,77.9,78.01,38430.58032242597,33.3297,33.381,33.2998,33.3468,38430.5803
2007-11-26 14:00:00,78.0,78.07,77.66,77.82,28627.997515546303,33.3425,33.3725,33.1972,33.2656,28627.9975
2007-11-26 14:05:00,77.83,77.91,77.69,77.77,51352.16674967644,33.2699,33.3041,33.21,33.2442,51352.1667
2007-11-26 14:10:00,77.76,77.81,77.36,77.54,57144.60204465079,33.2399,33.2613,33.069,33.1459,57144.602
2007-11-26 14:15:00,77.55,77.61,77.47,77.55,41660.97692923859,33.1502,33.1758,33.116,33.1502,41660.9769
2007-11-26 14:20:00,77.56,77.72,77.5,77.64,37093.8644851242,33.1545,33.2228,33.1288,33.1887,37093.8645
2007-11-26 14:25:00,77.64,78.1,77.64,78.01,35757.148647822425,33.1887,33.3853,33.1887,33.3468,35757.1486
2007-11-26 14:30:00,77.99,78.18,77.9,77.99,47898.98416998019,33.3383,33.4195,33.2998,33.3383,47898.9842
2007-11-26 14:35:00,77.99,78.15,77.93,78.04,26400.137786710013,33.3383,33.4067,33.3126,33.3596,26400.1378
2007-11-26 14:40:00,78.0,78.17,77.83,77.9,47898.98416998019,33.3425,33.4152,33.2699,33.2998,47898.9842
2007-11-26 14:45:00,77.92,78.05,77.68,77.84,35757.148647822425,33.3083,33.3639,33.2057,33.2741,35757.1486
2007-11-26 14:50:00,77.79,78.09,77.72,77.92,42663.51380721492,33.2528,33.381,33.2228,33.3083,42663.5138
2007-11-26 14:55:00,77.97,78.04,77.72,77.74,31078.643217266217,33.3297,33.3596,33.2228,33.2314,31078.6432
2007-11-26 15:00:00,77.78,77.98,77.69,77.69,52577.4896005364,33.2485,33.334,33.21,33.21,52577.4896
2007-11-26 15:05:00,77.65,77.76,77.2,77.44,60040.81969213797,33.1929,33.2399,33.0006,33.1032,60040.8197
2007-11-26 15:10:00,77.37,77.46,77.22,77.37,37316.65045800783,33.0732,33.1117,33.0091,33.0732,37316.6505
2007-11-26 15:15:00,77.37,77.71,77.28,77.5,66278.82693287957,33.0732,33.2186,33.0348,33.1288,66278.8269
2007-11-26 15:20:00,77.49,77.71,77.33,77.38,47007.84027844568,33.1245,33.2186,33.0561,33.0775,47007.8403
2007-11-26 15:25:00,77.38,77.49,77.17,77.28,81873.84503473359,33.0775,33.1245,32.9877,33.0348,81873.845
2007-11-26 15:30:00,77.34,77.82,77.33,77.67,129884.2221911556,33.0604,33.2656,33.0561,33.2015,129884.2222
2007-11-26 15:35:00,77.67,77.69,77.41,77.51,79645.9853058973,33.2015,33.21,33.0903,33.1331,79645.9853
2007-11-26 15:40:00,77.51,77.55,77.2,77.49,81316.88010252452,33.1331,33.1502,33.0006,33.1245,81316.8801
2007-11-26 15:45:00,77.53,77.53,77.2,77.38,99362.54390609844,33.1416,33.1416,33.0006,33.0775,99362.5439
2007-11-26 15:50:00,77.42,77.46,77.12,77.26,191150.36473415355,33.0946,33.1117,32.9664,33.0262,191150.3647
2007-11-26 15:55:00,77.27,77.67,77.01,77.02,208416.2776326348,33.0305,33.2015,32.9193,32.9236,208416.2776
2007-11-27 09:30:00,77.8,79.5,77.34,79.48,48678.735075072895,33.257,33.9837,33.0604,33.9752,48678.7351
2007-11-27 09:35:00,79.51,79.76,78.62,78.62,73296.58507871388,33.988,34.0949,33.6076,33.6076,73296.5851
2007-11-27 09:40:00,78.7,78.83,78.08,78.2,69954.79548545944,33.6418,33.6973,33.3767,33.428,69954.7955
2007-11-27 09:45:00,78.14,79.03,78.14,78.88,62157.286434532434,33.4024,33.7828,33.4024,33.7187,62157.2864
2007-11-27 09:50:00,79.05,79.4,78.96,79.17,70400.36743122671,33.7914,33.941,33.7529,33.8427,70400.3674
2007-11-27 09:55:00,79.14,79.3,78.51,78.76,62157.286434532434,33.8299,33.8982,33.5605,33.6674,62157.2864
2007-11-27 10:00:00,78.76,79.15,78.63,79.04,56699.03009888353,33.6674,33.8341,33.6118,33.7871,56699.0301
2007-11-27 10:05:00,79.04,79.04,78.31,78.52,48678.735075072895,33.7871,33.7871,33.4751,33.5648,48678.7351
2007-11-27 10:10:00,78.51,78.54,77.68,77.81,81539.66607540814,33.5605,33.5734,33.2057,33.2613,81539.6661
2007-11-27 10:15:00,77.74,77.91,77.65,77.83,36759.68552579876,33.2314,33.3041,33.1929,33.2699,36759.6855
2007-11-27 10:20:00,77.82,78.22,77.79,78.09,40435.65407837863,33.2656,33.4366,33.2528,33.381,40435.6541
2007-11-27 10:25:00,78.1,78.12,77.88,78.03,32415.35905456799,33.3853,33.3938,33.2912,33.3554,32415.3591
2007-11-27 10:30:00,78.02,78.15,78.01,78.13,37316.65045800783,33.3511,33.4067,33.3468,33.3981,37316.6505
2007-11-27 10:35:00,78.13,78.44,78.09,78.36,23058.348193455586,33.3981,33.5306,33.381,33.4964,23058.3482
2007-11-27 10:40:00,78.35,78.35,78.0,78.05,23615.31312566465,33.4922,33.4922,33.3425,33.3639,23615.3131
2007-11-27 10:45:00,78.1,78.43,78.1,78.31,27736.853624011783,33.3853,33.5264,33.3853,33.4751,27736.8536
2007-11-27 10:50:00,78.32,78.53,78.32,78.45,32081.180095242547,33.4793,33.5691,33.4793,33.5349,32081.1801
2007-11-27 10:55:00,78.45,79.04,78.44,78.96,55807.886207349016,33.5349,33.7871,33.5306,33.7529,55807.8862
2007-11-27 11:00:00,78.95,79.15,78.95,79.0,33083.71697321888,33.7486,33.8341,33.7486,33.77,33083.717
2007-11-27 11:05:00,79.0,79.18,78.96,79.0,31190.03620370804,33.77,33.847,33.7529,33.77,31190.0362
2007-11-27 11:10:00,79.0,79.06,78.9,78.9,27514.06765112816,33.77,33.7957,33.7273,33.7273,27514.0677
2007-11-27 11:15:00,78.91,79.08,78.88,79.04,18157.056790015748,33.7315,33.8042,33.7187,33.7871,18157.0568
2007-11-27 11:20:00,79.01,79.1,78.95,78.95,31078.643217266217,33.7743,33.8128,33.7486,33.7486,31078.6432
2007-11-27 11:25:00,78.95,79.27,78.93,78.93,27959.639596895417,33.7486,33.8854,33.7401,33.7401,27959.6396
2007-11-27 11:30:00,78.94,79.3,78.94,79.3,23058.348193455586,33.7444,33.8982,33.7444,33.8982,23058.3482
2007-11-27 11:35:00,79.34,79.84,79.33,79.83,45893.91041402754,33.9153,34.1291,33.9111,34.1248,45893.9104
2007-11-27 11:40:00,79.74,79.9,79.65,79.72,25397.60090873368,34.0863,34.1547,34.0479,34.0778,25397.6009
2007-11-27 11:45:00,79.67,79.88,79.57,79.82,39210.33122751867,34.0564,34.1462,34.0137,34.1205,39210.3312
2007-11-27 11:50:00,79.82,79.83,79.51,79.66,19159.59366799208,34.1205,34.1248,33.988,34.0521,19159.5937
2007-11-27 11:55:00,79.66,79.76,79.56,79.65,26065.95882738457,34.0521,34.0949,34.0094,34.0479,26065.9588
2007-11-27 12:00:00,79.67,79.88,79.64,79.72,32749.538013893434,34.0564,34.1462,34.0436,34.0778,32749.538
2007-11-27 12:05:00,79.73,79.88,79.61,79.71,47007.84027844568,34.0821,34.1462,34.0308,34.0735,47007.8403
2007-11-27 12:10:00,79.72,79.72,79.18,79.18,27625.460637569973,34.0778,34.0778,33.847,33.847,27625.4606
2007-11-27 12:15:00,79.19,79.41,79.16,79.26,22501.38326124651,33.8512,33.9453,33.8384,33.8811,22501.3833
2007-11-27 12:20:00,79.3,79.34,79.0,79.34,29296.355434197187,33.8982,33.9153,33.77,33.9153,29296.3554
2007-11-27 12:25:00,79.36,79.36,79.11,79.21,17377.305884923047,33.9239,33.9239,33.817,33.8598,17377.3059
2007-11-27 12:30:00,79.21,79.49,79.19,79.46,23058.348193455586,33.8598,33.9795,33.8512,33.9666,23058.3482
2007-11-27 12:35:00,79.48,79.75,79.46,79.54,20719.09547817748,33.9752,34.0906,33.9666,34.0008,20719.0955
2007-11-27 12:40:00,79.54,79.65,79.42,79.61,18936.807695108448,34.0008,34.0479,33.9495,34.0308,18936.8077
2007-11-27 12:45:00,79.63,79.82,79.6,79.68,29296.355434197187,34.0393,34.1205,34.0265,34.0607,29296.3554
2007-11-27 12:50:00,79.66,80.06,79.54,79.99,23615.31312566465,34.0521,34.2231,34.0008,34.1932,23615.3131
2007-11-27 12:55:00,80.04,80.07,79.92,80.01,18157.056790015748,34.2146,34.2274,34.1633,34.2018,18157.0568
2007-11-27 13:00:00,80.01,80.2,79.95,80.11,20050.73755952659,34.2018,34.283,34.1761,34.2445,20050.7376
2007-11-27 13:05:00,80.1,80.21,79.96,80.17,20273.52353241022,34.2402,34.2872,34.1804,34.2701,20273.5235
2007-11-27 13:10:00,80.16,80.33,80.08,80.27,33974.86086475339,34.2659,34.3385,34.2317,34.3129,33974.8609
2007-11-27 13:15:00,80.27,80.35,80.2,80.34,28516.604529104487,34.3129,34.3471,34.283,34.3428,28516.6045
2007-11-27 13:20:00,80.35,80.7,80.3,80.69,31747.001135917104,34.3471,34.4967,34.3257,34.4924,31747.0011
2007-11-27 13:25:00,80.69,80.8,80.63,80.76,18491.23574934119,34.4924,34.5395,34.4668,34.5224,18491.2357
2007-11-27 13:30:00,80.75,80.75,80.38,80.54,34197.646837637025,34.5181,34.5181,34.3599,34.4283,34197.6468
2007-11-27 13:35:00,80.53,80.54,80.28,80.44,26845.70973247728,34.424,34.4283,34.3172,34.3856,26845.7097
2007-11-27 13:40:00,80.44,80.58,80.4,80.53,17265.912898481234,34.3856,34.4454,34.3685,34.424,17265.9129
2007-11-27 13:45:00,80.53,80.75,80.44,80.53,28071.03258333723,34.424,34.5181,34.3856,34.424,28071.0326
2007-11-27 13:50:00,80.53,80.56,79.67,79.9,233479.699582043,34.424,34.4369,34.0564,34.1547,233479.6996
2007-11-27 13:55:00,79.84,80.02,79.67,80.0,213874.53396828365,34.1291,34.206,34.0564,34.1975,213874.534
2007-11-27 14:00:00,80.0,80.01,79.72,79.83,38430.58032242597,34.1975,34.2018,34.0778,34.1248,38430.5803
2007-11-27 14:05:00,79.79,80.0,79.74,79.79,35534.3626749388,34.1077,34.1975,34.0863,34.1077,35534.3627
2007-11-27 14:10:00,79.85,79.93,79.59,79.77,79645.9853058973,34.1334,34.1676,34.0222,34.0992,79645.9853
2007-11-27 14:15:00,79.77,80.25,79.69,80.25,25843.172854500943,34.0992,34.3043,34.065,34.3043,25843.1729
2007-11-27 14:20:00,80.25,80.32,80.11,80.32,19270.98665443389,34.3043,34.3343,34.2445,34.3343,19270.9867
2007-11-27 14:25:00,80.32,80.57,80.15,80.36,44891.37353605121,34.3343,34.4411,34.2616,34.3514,44891.3735
2007-11-27 14:30:00,80.34,80.47,80.1,80.47,26845.70973247728,34.3428,34.3984,34.2402,34.3984,26845.7097
2007-11-27 14:35:00,80.47,80.59,79.67,79.83,54916.7423158145,34.3984,34.4497,34.0564,34.1248,54916.7423
2007-11-27 14:40:00,79.83,79.95,79.31,79.37,47230.6262513293,34.1248,34.1761,33.9025,33.9282,47230.6263
2007-11-27 14:45:00,79.37,79.54,79.18,79.33,65610.46901422869,33.9282,34.0008,33.847,33.9111,65610.469
2007-11-27 14:50:00,79.4,79.77,79.4,79.57,29073.56946131356,33.941,34.0992,33.941,34.0137,29073.5695
2007-11-27 14:55:00,79.59,79.87,79.53,79.76,22167.204301921065,34.0222,34.1419,33.9966,34.0949,22167.2043
2007-11-27 15:00:00,79.77,79.88,79.39,79.48,33195.109959660695,34.0992,34.1462,33.9367,33.9752,33195.11
2007-11-27 15:05:00,79.43,79.65,79.36,79.58,20496.30950529385,33.9538,34.0479,33.9239,34.0179,20496.3095
2007-11-27 15:10:00,79.64,79.9,79.64,79.74,35979.93462070605,34.0436,34.1547,34.0436,34.0863,35979.9346
2007-11-27 15:15:00,79.74,79.86,79.6,79.8,23281.13416633921,34.0863,34.1376,34.0265,34.112,23281.1342
2007-11-27 15:20:00,79.82,80.07,79.73,79.97,33083.71697321888,34.1205,34.2274,34.0821,34.1847,33083.717
2007-11-27 15:25:00,79.96,80.01,79.44,79.92,44000.22964451669,34.1804,34.2018,33.9581,34.1633,44000.2296
2007-11-27 15:30:00,79.95,80.73,79.95,80.65,46005.30340046935,34.1761,34.5095,34.1761,34.4753,46005.3034
2007-11-27 15:35:00,80.65,80.96,80.48,80.53,66167.43394643776,34.4753,34.6078,34.4027,34.424,66167.4339
2007-11-27 15:40:00,80.53,80.81,80.48,80.73,58815.49684127801,34.424,34.5437,34.4027,34.5095,58815.4968
2007-11-27 15:45:00,80.73,80.92,80.67,80.88,58592.71086839437,34.5095,34.5907,34.4839,34.5736,58592.7109
2007-11-27 15:50:00,80.88,81.1,80.76,81.08,78977.62738724641,34.5736,34.6677,34.5224,34.6591,78977.6274
2007-11-27 15:55:00,81.08,81.34,81.08,81.33,152162.81947951848,34.6591,34.7703,34.6591,34.766,152162.8195
2007-11-28 09:30:00,81.85,83.28,81.85,83.18,123869.00092329762,34.9883,35.5996,34.9883,35.5568,123869.0009
2007-11-28 09:35:00,83.18,84.99,83.1,84.04,145033.66834724235,35.5568,36.3305,35.5226,35.9244,145033.6683
2007-11-28 09:40:00,84.08,84.67,83.89,84.63,101033.43870272566,35.9415,36.1938,35.8603,36.1767,101033.4387
2007-11-28 09:45:00,84.57,85.28,84.41,85.26,90116.92603142784,36.151,36.4545,36.0826,36.446,90116.926
2007-11-28 09:50:00,85.27,86.03,85.17,85.91,171879.37807971964,36.4502,36.7751,36.4075,36.7238,171879.3781
2007-11-28 09:55:00,85.84,86.5,85.82,86.41,116294.27784525424,36.6939,36.976,36.6853,36.9375,116294.2778
2007-11-28 10:00:00,86.41,86.45,86.06,86.14,149155.20884558948,36.9375,36.9546,36.7879,36.8221,149155.2088
2007-11-28 10:05:00,86.13,86.23,85.64,85.69,114066.41811641796,36.8179,36.8606,36.6084,36.6298,114066.4181
2007-11-28 10:10:00,85.69,85.76,84.66,85.05,157509.68282872558,36.6298,36.6597,36.1895,36.3562,157509.6828
2007-11-28 10:15:00,85.02,85.63,85.01,85.1,66390.21991932139,36.3434,36.6041,36.3391,36.3776,66390.2199
2007-11-28 10:20:00,85.12,85.36,84.99,85.28,69954.79548545944,36.3861,36.4887,36.3305,36.4545,69954.7955
2007-11-28 10:25:00,85.32,85.52,85.15,85.44,57255.99503109261,36.4716,36.5571,36.3989,36.5229,57255.995
2007-11-28 10:30:00,85.44,85.85,85.37,85.44,42774.90679365673,36.5229,36.6982,36.493,36.5229,42774.9068
2007-11-28 10:35:00,85.5,85.69,85.43,85.53,37316.65045800783,36.5486,36.6298,36.5186,36.5614,37316.6505
2007-11-28 10:40:00,85.49,85.8,85.42,85.62,49792.66493949104,36.5443,36.6768,36.5144,36.5998,49792.6649
2007-11-28 10:45:00,85.66,85.87,85.54,85.87,45114.159508934834,36.6169,36.7067,36.5657,36.7067,45114.1595
2007-11-28 10:50:00,85.89,85.9,85.41,85.51,49012.91403439834,36.7153,36.7195,36.5101,36.5528,49012.914
2007-11-28 10:55:00,85.48,85.48,84.83,84.99,49458.4859801656,36.54,36.54,36.2621,36.3305,49458.486
2007-11-28 11:00:00,84.98,85.22,84.66,84.78,32638.14502745162,36.3263,36.4289,36.1895,36.2408,32638.145
2007-11-28 11:05:00,84.75,85.0,84.45,84.45,33195.109959660695,36.228,36.3348,36.0997,36.0997,33195.11
2007-11-28 11:10:00,84.46,84.5,84.2,84.22,20496.30950529385,36.104,36.1211,35.9928,36.0014,20496.3095
2007-11-28 11:15:00,84.22,84.37,84.14,84.23,35868.541634264235,36.0014,36.0655,35.9672,36.0057,35868.5416
2007-11-28 11:20:00,84.2,84.39,84.06,84.14,35422.96968849698,35.9928,36.0741,35.933,35.9672,35422.9697
2007-11-28 11:25:00,84.13,84.37,84.04,84.29,63605.395258276025,35.9629,36.0655,35.9244,36.0313,63605.3953
2007-11-28 11:30:00,84.29,84.34,84.13,84.28,30855.85724438259,36.0313,36.0527,35.9629,36.027,30855.8572
2007-11-28 11:35:00,84.38,84.72,84.33,84.46,24729.2429900828,36.0698,36.2151,36.0484,36.104,24729.243
2007-11-28 11:40:00,84.51,84.68,84.37,84.38,35200.183715613355,36.1254,36.198,36.0655,36.0698,35200.1837
2007-11-28 11:45:00,84.38,84.55,84.12,84.44,19939.34457308477,36.0698,36.1425,35.9586,36.0954,19939.3446
2007-11-28 11:50:00,84.38,84.48,84.24,84.35,18714.02172222482,36.0698,36.1125,36.0099,36.057,18714.0217
2007-11-28 11:55:00,84.38,84.57,84.33,84.45,14481.088237435872,36.0698,36.151,36.0484,36.0997,14481.0882
2007-11-28 12:00:00,84.48,84.83,84.44,84.75,18268.44977645756,36.1125,36.2621,36.0954,36.228,18268.4498
2007-11-28 12:05:00,84.75,85.06,84.68,85.05,26734.316746035456,36.228,36.3605,36.198,36.3562,26734.3167
2007-11-28 12:10:00,85.04,85.04,84.43,84.54,24729.2429900828,36.3519,36.3519,36.0912,36.1382,24729.243
2007-11-28 12:15:00,84.54,84.57,84.31,84.48,20273.52353241022,36.1382,36.151,36.0399,36.1125,20273.5235
2007-11-28 12:20:00,84.54,84.8,84.41,84.74,17600.091857806678,36.1382,36.2493,36.0826,36.2237,17600.0919
2007-11-28 12:25:00,84.73,84.81,84.41,84.47,33863.46787831158,36.2194,36.2536,36.0826,36.1083,33863.4679
2007-11-28 12:30:00,84.47,84.66,84.36,84.46,25843.172854500943,36.1083,36.1895,36.0612,36.104,25843.1729
2007-11-28 12:35:00,84.46,84.52,84.32,84.36,23281.13416633921,36.104,36.1296,36.0441,36.0612,23281.1342
2007-11-28 12:40:00,84.36,84.53,84.23,84.33,21498.846383270185,36.0612,36.1339,36.0057,36.0484,21498.8464
2007-11-28 12:45:00,84.34,84.41,84.07,84.08,22167.204301921065,36.0527,36.0826,35.9373,35.9415,22167.2043
2007-11-28 12:50:00,84.08,84.33,84.08,84.19,11473.477603506884,35.9415,36.0484,35.9415,35.9886,11473.4776
2007-11-28 12:55:00,84.22,84.33,84.21,84.29,7797.509050927008,36.0014,36.0484,35.9971,36.0313,7797.5091
2007-11-28 13:00:00,84.33,84.48,84.16,84.28,17377.305884923047,36.0484,36.1125,35.9757,36.027,17377.3059
2007-11-28 13:05:00,84.28,84.44,84.25,84.31,12810.193440808656,36.027,36.0954,36.0142,36.0399,12810.1934
2007-11-28 13:10:00,84.31,84.45,84.13,84.19,27179.88869180272,36.0399,36.0997,35.9629,35.9886,27179.8887
2007-11-28 13:15:00,84.19,84.52,84.11,84.5,27625.460637569973,35.9886,36.1296,35.9544,36.1211,27625.4606
2007-11-28 13:20:00,84.5,84.71,84.31,84.61,32415.35905456799,36.1211,36.2109,36.0399,36.1681,32415.3591
2007-11-28 13:25:00,84.61,84.79,84.61,84.72,12253.228508599585,36.1681,36.2451,36.1681,36.2151,12253.2285
2007-11-28 13:30:00,84.75,84.93,84.48,84.75,28850.78348842993,36.228,36.3049,36.1125,36.228,28850.7835
2007-11-28 13:35:00,84.75,85.1,84.75,85.1,23726.70611210647,36.228,36.3776,36.228,36.3776,23726.7061
2007-11-28 13:40:00,85.1,85.1,84.79,84.85,18602.628735783004,36.3776,36.3776,36.2451,36.2707,18602.6287
2007-11-28 13:45:00,84.89,85.01,84.57,84.75,24840.63597652461,36.2878,36.3391,36.151,36.228,24840.636
2007-11-28 13:50:00,84.75,85.1,84.7,85.03,31524.21516303348,36.228,36.3776,36.2066,36.3476,31524.2152
2007-11-28 13:55:00,85.05,85.08,84.79,84.82,43554.65769874943,36.3562,36.369,36.2451,36.2579,43554.6577
2007-11-28 14:00:00,84.83,85.08,84.73,85.07,31412.82217659166,36.2621,36.369,36.2194,36.3647,31412.8222
2007-11-28 14:05:00,85.04,85.23,84.83,85.23,21610.239369711995,36.3519,36.4331,36.2621,36.4331,21610.2394
2007-11-28 14:10:00,85.22,85.45,84.75,85.3,45893.91041402754,36.4289,36.5272,36.228,36.4631,45893.9104
2007-11-28 14:15:00,85.3,85.4,85.19,85.25,20719.09547817748,36.4631,36.5058,36.416,36.4417,20719.0955
2007-11-28 14:20:00,85.23,85.3,85.12,85.17,20941.88145106111,36.4331,36.4631,36.3861,36.4075,20941.8815
2007-11-28 14:25:00,85.13,85.39,85.08,85.31,18714.02172222482,36.3904,36.5015,36.369,36.4673,18714.0217
2007-11-28 14:30:00,85.28,85.44,85.15,85.44,27625.460637569973,36.4545,36.5229,36.3989,36.5229,27625.4606
2007-11-28 14:35:00,85.44,85.56,85.21,85.46,31412.82217659166,36.5229,36.5742,36.4246,36.5315,31412.8222
2007-11-28 14:40:00,85.44,85.48,84.99,85.0,19827.951586642965,36.5229,36.54,36.3305,36.3348,19827.9516
2007-11-28 14:45:00,85.01,85.09,84.83,85.09,15149.446156086758,36.3391,36.3733,36.2621,36.3733,15149.4462
2007-11-28 14:50:00,85.03,85.18,84.83,84.94,23726.70611210647,36.3476,36.4118,36.2621,36.3092,23726.7061
2007-11-28 14:55:00,84.94,85.07,84.74,85.04,17600.091857806678,36.3092,36.3647,36.2237,36.3519,17600.0919
2007-11-28 15:00:00,85.04,85.45,84.98,85.28,33974.86086475339,36.3519,36.5272,36.3263,36.4545,33974.8609
2007-11-28 15:05:00,85.25,85.32,84.83,85.24,35645.75566138061,36.4417,36.4716,36.2621,36.4374,35645.7557
2007-11-28 15:10:00,85.22,85.33,84.9,85.09,40324.261091936816,36.4289,36.4759,36.2921,36.3733,40324.2611
2007-11-28 15:15:00,85.09,85.36,85.03,85.29,37650.82941733327,36.3733,36.4887,36.3476,36.4588,37650.8294
2007-11-28 15:20:00,85.31,85.36,85.2,85.31,25620.38688161732,36.4673,36.4887,36.4203,36.4673,25620.3869
2007-11-28 15:25:00,85.32,85.36,85.07,85.17,35868.541634264235,36.4716,36.4887,36.3647,36.4075,35868.5416
2007-11-28 15:30:00,85.17,85.37,85.09,85.36,32081.180095242547,36.4075,36.493,36.3733,36.4887,32081.1801
2007-11-28 15:35:00,85.35,85.67,85.15,85.54,66501.6129057632,36.4844,36.6212,36.3989,36.5657,66501.6129
2007-11-28 15:40:00,85.54,85.87,85.49,85.54,73742.15702448113,36.5657,36.7067,36.5443,36.5657,73742.157
2007-11-28 15:45:00,85.54,85.55,85.1,85.1,76304.19571264286,36.5657,36.5699,36.3776,36.3776,76304.1957
2007-11-28 15:50:00,85.09,85.76,85.09,85.7,98805.57897388938,36.3733,36.6597,36.3733,36.634,98805.579
2007-11-28 15:55:00,85.67,86.07,85.56,85.73,138684.26812005893,36.6212,36.7922,36.5742,36.6469,138684.2681
2007-11-29 09:30:00,85.19,85.92,84.99,85.57,106491.69503837456,36.416,36.7281,36.3305,36.5785,106491.695
2007-11-29 09:35:00,85.67,85.68,85.06,85.25,59706.64073281252,36.6212,36.6255,36.3605,36.4417,59706.6407
2007-11-29 09:40:00,85.29,86.03,85.29,85.99,43888.83665807488,36.4588,36.7751,36.4588,36.758,43888.8367
2007-11-29 09:45:00,85.97,85.97,85.04,85.19,45002.76652249302,36.7495,36.7495,36.3519,36.416,45002.7665
2007-11-29 09:50:00,85.22,85.37,84.97,85.11,49458.4859801656,36.4289,36.493,36.322,36.3818,49458.486
2007-11-29 09:55:00,85.11,85.18,84.94,84.99,52800.275573420025,36.3818,36.4118,36.3092,36.3305,52800.2756
2007-11-29 10:00:00,85.01,85.12,84.83,84.92,57255.99503109261,36.3391,36.3861,36.2621,36.3006,57255.995
2007-11-29 10:05:00,84.94,85.02,84.11,84.13,54916.7423158145,36.3092,36.3434,35.9544,35.9629,54916.7423
2007-11-29 10:10:00,84.14,84.14,83.82,83.88,66167.43394643776,35.9672,35.9672,35.8304,35.8561,66167.4339
2007-11-29 10:15:00,83.88,84.22,83.85,84.13,31747.001135917104,35.8561,36.0014,35.8432,35.9629,31747.0011
2007-11-29 10:20:00,84.13,84.39,84.06,84.34,22167.204301921065,35.9629,36.0741,35.933,36.0527,22167.2043
2007-11-29 10:25:00,84.37,84.49,84.22,84.26,33195.109959660695,36.0655,36.1168,36.0014,36.0185,33195.11
2007-11-29 10:30:00,84.25,84.34,83.96,84.09,54471.17037004724,36.0142,36.0527,35.8903,35.9458,54471.1704
2007-11-29 10:35:00,84.09,84.37,84.03,84.34,30076.10633928989,35.9458,36.0655,35.9202,36.0527,30076.1063
2007-11-29 10:40:00,84.33,84.56,84.3,84.33,29407.748420639004,36.0484,36.1467,36.0356,36.0484,29407.7484
2007-11-29 10:45:00,84.36,84.42,84.28,84.35,18714.02172222482,36.0612,36.0869,36.027,36.057,18714.0217
2007-11-29 10:50:00,84.34,84.7,84.34,84.62,27514.06765112816,36.0527,36.2066,36.0527,36.1724,27514.0677
2007-11-29 10:55:00,84.57,84.83,84.57,84.57,38207.79434954234,36.151,36.2621,36.151,36.151,38207.7943
2007-11-29 11:00:00,84.57,84.66,84.48,84.6,15706.41108829583,36.151,36.1895,36.1125,36.1638,15706.4111
2007-11-29 11:05:00,84.65,85.17,84.64,85.15,28405.21154266268,36.1852,36.4075,36.1809,36.3989,28405.2115
2007-11-29 11:10:00,85.13,85.54,85.12,85.45,17043.126925597604,36.3904,36.5657,36.3861,36.5272,17043.1269
2007-11-29 11:15:00,85.45,85.54,85.28,85.29,26400.137786710013,36.5272,36.5657,36.4545,36.4588,26400.1378
2007-11-29 11:20:00,85.28,85.28,85.13,85.16,23726.70611210647,36.4545,36.4545,36.3904,36.4032,23726.7061
2007-11-29 11:25:00,85.16,85.37,85.07,85.28,25397.60090873368,36.4032,36.493,36.3647,36.4545,25397.6009
2007-11-29 11:30:00,85.31,85.76,85.3,85.68,23838.09909854828,36.4673,36.6597,36.4631,36.6255,23838.0991
2007-11-29 11:35:00,85.72,85.94,85.63,85.63,38430.58032242597,36.6426,36.7366,36.6041,36.6041,38430.5803
2007-11-29 11:40:00,85.72,85.98,85.63,85.91,26400.137786710013,36.6426,36.7537,36.6041,36.7238,26400.1378
2007-11-29 11:45:00,85.9,86.06,85.87,85.99,27068.4957053609,36.7195,36.7879,36.7067,36.758,27068.4957
2007-11-29 11:50:00,86.06,86.07,85.97,86.0,13032.979413692285,36.7879,36.7922,36.7495,36.7623,13032.9794
2007-11-29 11:55:00,86.03,86.26,86.0,86.19,24506.45701719917,36.7751,36.8734,36.7623,36.8435,24506.457
2007-11-29 12:00:00,86.24,86.52,86.21,86.49,16263.376020504904,36.8649,36.9846,36.8521,36.9717,16263.376
2007-11-29 12:05:00,86.49,86.79,86.48,86.59,27291.28167824453,36.9717,37.1,36.9675,37.0145,27291.2817
2007-11-29 12:10:00,86.58,86.59,86.24,86.27,14703.874210319502,37.0102,37.0145,36.8649,36.8777,14703.8742
2007-11-29 12:15:00,86.27,86.27,85.84,85.84,18491.23574934119,36.8777,36.8777,36.6939,36.6939,18491.2357
2007-11-29 12:20:00,85.89,85.89,85.72,85.85,17488.69887136486,36.7153,36.7153,36.6426,36.6982,17488.6989
2007-11-29 12:25:00,85.86,85.88,85.74,85.86,12921.586427250471,36.7024,36.711,36.6511,36.7024,12921.5864
2007-11-29 12:30:00,85.87,86.07,85.87,86.07,28071.03258333723,36.7067,36.7922,36.7067,36.7922,28071.0326
2007-11-29 12:35:00,86.06,86.24,85.79,85.85,34531.82579696247,36.7879,36.8649,36.6725,36.6982,34531.8258
2007-11-29 12:40:00,85.86,85.96,85.83,85.92,7686.116064485194,36.7024,36.7452,36.6896,36.7281,7686.1161
2007-11-29 12:45:00,85.92,85.92,85.26,85.31,24952.028962966426,36.7281,36.7281,36.446,36.4673,24952.029
2007-11-29 12:50:00,85.31,85.56,85.21,85.52,25731.77986805913,36.4673,36.5742,36.4246,36.5571,25731.7799
2007-11-29 12:55:00,85.54,85.67,85.36,85.45,23838.09909854828,36.5657,36.6212,36.4887,36.5272,23838.0991
2007-11-29 13:00:00,85.46,85.62,85.15,85.17,18157.056790015748,36.5315,36.5998,36.3989,36.4075,18157.0568
2007-11-29 13:05:00,85.22,85.36,85.15,85.29,20941.88145106111,36.4289,36.4887,36.3989,36.4588,20941.8815
2007-11-29 13:10:00,85.24,85.49,85.17,85.41,15706.41108829583,36.4374,36.5443,36.4075,36.5101,15706.4111
2007-11-29 13:15:00,85.39,85.51,85.32,85.36,12810.193440808656,36.5015,36.5528,36.4716,36.4887,12810.1934
2007-11-29 13:20:00,85.33,85.49,85.21,85.49,21498.846383270185,36.4759,36.5443,36.4246,36.5443,21498.8464
2007-11-29 13:25:00,85.48,85.49,85.24,85.39,28405.21154266268,36.54,36.5443,36.4374,36.5015,28405.2115
2007-11-29 13:30:00,85.43,85.74,85.3,85.48,35645.75566138061,36.5186,36.6511,36.4631,36.54,35645.7557
2007-11-29 13:35:00,85.5,85.59,85.47,85.5,17600.091857806678,36.5486,36.587,36.5357,36.5486,17600.0919
2007-11-29 13:40:00,85.46,85.52,85.24,85.31,37539.43643089145,36.5315,36.5571,36.4374,36.4673,37539.4364
2007-11-29 13:45:00,85.32,85.37,85.01,85.08,66167.43394643776,36.4716,36.493,36.3391,36.369,66167.4339
2007-11-29 13:50:00,85.06,85.33,85.06,85.15,43888.83665807488,36.3605,36.4759,36.3605,36.3989,43888.8367
2007-11-29 13:55:00,85.1,85.26,85.04,85.05,22167.204301921065,36.3776,36.446,36.3519,36.3562,22167.2043
2007-11-29 14:00:00,85.05,85.21,84.88,85.13,20050.73755952659,36.3562,36.4246,36.2835,36.3904,20050.7376
2007-11-29 14:05:00,85.1,85.28,85.07,85.24,24060.885071431912,36.3776,36.4545,36.3647,36.4374,24060.8851
2007-11-29 14:10:00,85.23,85.28,85.01,85.19,27625.460637569973,36.4331,36.4545,36.3391,36.416,27625.4606
2007-11-29 14:15:00,85.2,85.27,85.01,85.08,42774.90679365673,36.4203,36.4502,36.3391,36.369,42774.9068
2007-11-29 14:20:00,85.11,85.21,85.0,85.19,23615.31312566465,36.3818,36.4246,36.3348,36.416,23615.3131
2007-11-29 14:25:00,85.2,85.3,85.07,85.15,32972.32398677706,36.4203,36.4631,36.3647,36.3989,32972.324
2007-11-29 14:30:00,85.13,85.27,84.9,84.97,30521.678285057147,36.3904,36.4502,36.2921,36.322,30521.6783
2007-11-29 14:35:00,84.94,85.28,84.93,85.24,32192.573081684364,36.3092,36.4545,36.3049,36.4374,32192.5731
2007-11-29 14:40:00,85.25,85.45,85.24,85.42,42329.33484788948,36.4417,36.5272,36.4374,36.5144,42329.3348
2007-11-29 14:45:00,85.43,85.43,85.09,85.2,36091.32760714787,36.5186,36.5186,36.3733,36.4203,36091.3276
2007-11-29 14:50:00,85.19,85.39,85.09,85.19,43777.44367163306,36.416,36.5015,36.3733,36.416,43777.4437
2007-11-29 14:55:00,85.18,85.36,85.16,85.27,24395.06403075736,36.4118,36.4887,36.4032,36.4502,24395.064
2007-11-29 15:00:00,85.3,85.49,85.23,85.36,39098.93824107686,36.4631,36.5443,36.4331,36.4887,39098.9382
2007-11-29 15:05:00,85.3,85.38,85.14,85.25,39098.93824107686,36.4631,36.4973,36.3947,36.4417,39098.9382
2007-11-29 15:10:00,85.25,85.27,84.96,84.97,44334.40860384213,36.4417,36.4502,36.3177,36.322,44334.4086
2007-11-29 15:15:00,85.0,85.2,84.86,85.15,45002.76652249302,36.3348,36.4203,36.275,36.3989,45002.7665
2007-11-29 15:20:00,85.11,85.11,84.76,84.9,50906.59480390918,36.3818,36.3818,36.2322,36.2921,50906.5948
2007-11-29 15:25:00,84.9,85.33,84.83,85.29,39767.29615972774,36.2921,36.4759,36.2621,36.4588,39767.2962
2007-11-29 15:30:00,85.29,85.32,84.86,85.18,60263.60566502159,36.4588,36.4716,36.275,36.4118,60263.6057
2007-11-29 15:35:00,85.18,85.32,85.04,85.22,55585.10023446539,36.4118,36.4716,36.3519,36.4289,55585.1002
2007-11-29 15:40:00,85.18,85.43,85.03,85.36,50238.236885258295,36.4118,36.5186,36.3476,36.4887,50238.2369
2007-11-29 15:45:00,85.36,85.54,85.27,85.44,57478.78100397623,36.4887,36.5657,36.4502,36.5229,57478.781
2007-11-29 15:50:00,85.46,85.6,85.24,85.57,48455.94910218927,36.5315,36.5913,36.4374,36.5785,48455.9491
2007-11-29 15:55:00,85.57,85.89,85.55,85.77,66390.21991932139,36.5785,36.7153,36.5699,36.664,66390.2199
2007-11-30 09:30:00,86.56,89.75,86.56,89.45,109499.30567230356,37.0017,38.3653,37.0017,38.2371,109499.3057
2007-11-30 09:35:00,89.48,89.63,88.87,88.96,137904.51721496624,38.2499,38.314,37.9891,38.0276,137904.5172
2007-11-30 09:40:00,88.94,89.24,88.94,89.1,75970.01675331742,38.019,38.1473,38.019,38.0874,75970.0168
2007-11-30 09:45:00,89.1,89.66,89.09,89.51,77752.30453638645,38.0874,38.3268,38.0832,38.2627,77752.3045
2007-11-30 09:50:00,89.49,89.64,89.38,89.47,70845.93937699396,38.2542,38.3183,38.2071,38.2456,70845.9394
2007-11-30 09:55:00,89.5,89.68,89.43,89.49,78086.4834957119,38.2584,38.3354,38.2285,38.2542,78086.4835
2007-11-30 10:00:00,89.48,89.67,89.22,89.28,76304.19571264286,38.2499,38.3311,38.1387,38.1644,76304.1957
2007-11-30 10:05:00,89.28,89.36,89.04,89.32,68172.50770239042,38.1644,38.1986,38.0618,38.1815,68172.5077
2007-11-30 10:10:00,89.35,89.44,88.64,89.31,56476.2441259999,38.1943,38.2328,37.8908,38.1772,56476.2441
2007-11-30 10:15:00,89.38,89.8,89.29,89.57,57701.56697685986,38.2071,38.3867,38.1687,38.2883,57701.567
2007-11-30 10:20:00,89.57,89.77,88.98,88.98,35311.576702055165,38.2883,38.3738,38.0361,38.0361,35311.5767
2007-11-30 10:25:00,88.96,89.06,88.69,88.7,48790.12806151471,38.0276,38.0703,37.9122,37.9165,48790.1281
2007-11-30 10:30:00,88.67,88.87,88.47,88.48,72962.40611938844,37.9036,37.9891,37.8181,37.8224,72962.4061
2007-11-30 10:35:00,88.47,88.73,88.15,88.6,76304.19571264286,37.8181,37.9293,37.6813,37.8737,76304.1957
2007-11-30 10:40:00,88.59,88.61,88.22,88.41,43666.05068519124,37.8694,37.878,37.7113,37.7925,43666.0507
2007-11-30 10:45:00,88.39,88.49,88.26,88.34,28405.21154266268,37.7839,37.8267,37.7284,37.7626,28405.2115
2007-11-30 10:50:00,88.36,88.49,88.22,88.34,43220.47873942399,37.7711,37.8267,37.7113,37.7626,43220.4787
2007-11-30 10:55:00,88.34,88.37,88.1,88.2,33863.46787831158,37.7626,37.7754,37.66,37.7027,33863.4679
2007-11-30 11:00:00,88.11,88.17,87.81,87.81,29073.56946131356,37.6642,37.6899,37.536,37.536,29073.5695
2007-11-30 11:05:00,87.81,87.95,87.59,87.66,68952.25860748312,37.536,37.5959,37.442,37.4719,68952.2586
2007-11-30 11:10:00,87.68,87.78,87.36,87.36,36871.078512240565,37.4804,37.5232,37.3436,37.3436,36871.0785
2007-11-30 11:15:00,87.36,87.36,87.08,87.2,73185.19209227206,37.3436,37.3436,37.224,37.2752,73185.1921
2007-11-30 11:20:00,87.2,87.34,87.08,87.1,42552.1208207731,37.2752,37.3351,37.224,37.2325,42552.1208
2007-11-30 11:25:00,87.1,87.85,87.08,87.85,41660.97692923859,37.2325,37.5531,37.224,37.5531,41660.9769
2007-11-30 11:30:00,87.79,87.98,87.79,87.96,25174.814935850056,37.5275,37.6087,37.5275,37.6001,25174.8149
2007-11-30 11:35:00,87.95,88.01,87.79,87.89,82876.38191270991,37.5959,37.6215,37.5275,37.5702,82876.3819
2007-11-30 11:40:00,87.9,88.25,87.9,88.25,14035.516291668617,37.5745,37.7241,37.5745,37.7241,14035.5163
2007-11-30 11:45:00,88.25,88.25,87.97,88.22,14369.695250994058,37.7241,37.7241,37.6044,37.7113,14369.6953
2007-11-30 11:50:00,88.21,88.21,87.99,87.99,21387.453396828365,37.707,37.707,37.6129,37.6129,21387.4534
2007-11-30 11:55:00,87.99,88.1,87.93,88.08,12921.586427250471,37.6129,37.66,37.5873,37.6514,12921.5864
2007-11-30 12:00:00,88.1,88.1,87.96,88.08,11250.691630623254,37.66,37.66,37.6001,37.6514,11250.6916
2007-11-30 12:05:00,88.05,88.27,87.99,87.99,21721.63235615381,37.6386,37.7326,37.6129,37.6129,21721.6324
2007-11-30 12:10:00,87.99,88.08,87.9,87.91,22946.95520701377,37.6129,37.6514,37.5745,37.5788,22946.9552
2007-11-30 12:15:00,87.95,88.05,87.79,87.97,14481.088237435872,37.5959,37.6386,37.5275,37.6044,14481.0882
2007-11-30 12:20:00,87.93,87.98,87.78,87.81,15149.446156086758,37.5873,37.6087,37.5232,37.536,15149.4462
2007-11-30 12:25:00,87.8,87.91,87.57,87.86,27068.4957053609,37.5317,37.5788,37.4334,37.5574,27068.4957
2007-11-30 12:30:00,87.87,87.9,87.62,87.64,14481.088237435872,37.5617,37.5745,37.4548,37.4633,14481.0882
2007-11-30 12:35:00,87.61,87.86,87.61,87.71,15149.446156086758,37.4505,37.5574,37.4505,37.4933,15149.4462
2007-11-30 12:40:00,87.71,87.71,87.49,87.49,9579.79683399604,37.4933,37.4933,37.3992,37.3992,9579.7968
2007-11-30 12:45:00,87.43,87.76,87.43,87.65,24283.67104431554,37.3736,37.5146,37.3736,37.4676,24283.671
2007-11-30 12:50:00,87.73,87.87,87.73,87.81,4344.326471230762,37.5018,37.5617,37.5018,37.536,4344.3265
2007-11-30 12:55:00,87.82,87.92,87.79,87.79,13255.765386575917,37.5403,37.583,37.5275,37.5275,13255.7654
2007-11-30 13:00:00,87.81,87.91,87.7,87.91,19382.379640875708,37.536,37.5788,37.489,37.5788,19382.3796
2007-11-30 13:05:00,87.94,87.94,87.77,87.84,11362.08461706507,37.5916,37.5916,37.5189,37.5488,11362.0846
2007-11-30 13:10:00,87.86,87.95,87.84,87.86,54582.56335648906,37.5574,37.5959,37.5488,37.5574,54582.5634
2007-11-30 13:15:00,87.89,87.97,87.83,87.86,18825.414708666634,37.5702,37.6044,37.5446,37.5574,18825.4147
2007-11-30 13:20:00,87.91,88.01,87.88,88.01,10582.33371197237,37.5788,37.6215,37.5659,37.6215,10582.3337
2007-11-30 13:25:00,88.02,88.15,88.0,88.08,12476.014481483213,37.6258,37.6813,37.6172,37.6514,12476.0145
2007-11-30 13:30:00,88.13,88.13,88.02,88.03,13924.1233052268,37.6728,37.6728,37.6258,37.63,13924.1233
2007-11-30 13:35:00,88.03,88.2,87.9,88.04,31969.78710880073,37.63,37.7027,37.5745,37.6343,31969.7871
2007-11-30 13:40:00,88.02,88.02,87.82,87.9,14369.695250994058,37.6258,37.6258,37.5403,37.5745,14369.6953
2007-11-30 13:45:00,87.9,87.99,87.79,87.89,15817.804074737644,37.5745,37.6129,37.5275,37.5702,15817.8041
2007-11-30 13:50:00,87.85,87.92,87.72,87.82,7797.509050927008,37.5531,37.583,37.4975,37.5403,7797.5091
2007-11-30 13:55:00,87.9,87.97,87.85,87.9,7797.509050927008,37.5745,37.6044,37.5531,37.5745,7797.5091
2007-11-30 14:00:00,87.88,87.99,87.66,87.66,14592.481223877689,37.5659,37.6129,37.4719,37.4719,14592.4812
2007-11-30 14:05:00,87.66,87.75,87.56,87.64,13255.765386575917,37.4719,37.5104,37.4291,37.4633,13255.7654
2007-11-30 14:10:00,87.71,87.72,87.63,87.65,8911.438915345152,37.4933,37.4975,37.4591,37.4676,8911.4389
2007-11-30 14:15:00,87.65,87.88,87.64,87.83,18491.23574934119,37.4676,37.5659,37.4633,37.5446,18491.2357
2007-11-30 14:20:00,87.79,87.83,87.7,87.71,13812.730318784988,37.5275,37.5446,37.489,37.4933,13812.7303
2007-11-30 14:25:00,87.72,87.77,87.54,87.66,11362.08461706507,37.4975,37.5189,37.4206,37.4719,11362.0846
2007-11-30 14:30:00,87.6,87.75,87.55,87.67,18379.842762899378,37.4462,37.5104,37.4249,37.4762,18379.8428
2007-11-30 14:35:00,87.73,87.8,87.5,87.64,26734.316746035456,37.5018,37.5317,37.4035,37.4633,26734.3167
2007-11-30 14:40:00,87.6,87.65,87.36,87.46,17822.877830690304,37.4462,37.4676,37.3436,37.3864,17822.8778
2007-11-30 14:45:00,87.52,87.76,87.51,87.63,27736.853624011783,37.412,37.5146,37.4078,37.4591,27736.8536
2007-11-30 14:50:00,87.64,87.73,87.58,87.62,25174.814935850056,37.4633,37.5018,37.4377,37.4548,25174.8149
2007-11-30 14:55:00,87.61,87.72,87.41,87.47,28739.39050198812,37.4505,37.4975,37.365,37.3907,28739.3905
2007-11-30 15:00:00,87.47,87.55,87.19,87.19,29964.71335284808,37.3907,37.4249,37.271,37.271,29964.7134
2007-11-30 15:05:00,87.21,87.21,87.04,87.15,54025.59842427999,37.2795,37.2795,37.2069,37.2539,54025.5984
2007-11-30 15:10:00,87.15,87.21,86.85,87.18,39321.724213960486,37.2539,37.2795,37.1256,37.2667,39321.7242
2007-11-30 15:15:00,87.17,87.23,87.09,87.2,42552.1208207731,37.2624,37.2881,37.2282,37.2752,42552.1208
2007-11-30 15:20:00,87.2,87.53,87.17,87.44,48901.52104795652,37.2752,37.4163,37.2624,37.3778,48901.521
2007-11-30 15:25:00,87.43,87.61,87.32,87.36,54359.77738360543,37.3736,37.4505,37.3265,37.3436,54359.7774
2007-11-30 15:30:00,87.36,87.55,87.23,87.27,39878.68914616956,37.3436,37.4249,37.2881,37.3052,39878.6891
2007-11-30 15:35:00,87.28,87.55,87.28,87.43,42886.29978009855,37.3094,37.4249,37.3094,37.3736,42886.2998
2007-11-30 15:40:00,87.44,88.13,87.43,88.08,84547.27670933714,37.3778,37.6728,37.3736,37.6514,84547.2767
2007-11-30 15:45:00,88.06,88.1,87.78,87.87,94684.03847554224,37.6429,37.66,37.5232,37.5617,94684.0385
2007-11-30 15:50:00,87.86,88.25,87.83,88.25,94684.03847554224,37.5574,37.7241,37.5446,37.7241,94684.0385
2007-11-30 15:55:00,88.25,88.65,88.05,88.49,149377.99481847312,37.7241,37.8951,37.6386,37.8267,149377.9948
2007-12-03 09:30:00,87.58,88.4,87.29,87.34,38319.18733598416,37.4377,37.7882,37.3137,37.3351,38319.1873
2007-12-03 09:35:00,87.33,88.03,87.11,87.47,51574.95272256007,37.3308,37.63,37.2368,37.3907,51574.9527
2007-12-03 09:40:00,87.41,87.53,87.08,87.48,38430.58032242597,37.365,37.4163,37.224,37.3949,38430.5803
2007-12-03 09:45:00,87.53,87.8,87.43,87.52,28850.78348842993,37.4163,37.5317,37.3736,37.412,28850.7835
2007-12-03 09:50:00,87.54,87.62,87.14,87.18,18268.44977645756,37.4206,37.4548,37.2496,37.2667,18268.4498
2007-12-03 09:55:00,87.21,87.28,87.09,87.09,12476.014481483213,37.2795,37.3094,37.2282,37.2282,12476.0145
2007-12-03 10:00:00,87.13,87.2,86.41,86.5,59818.03371925434,37.2453,37.2752,36.9375,36.976,59818.0337
2007-12-03 10:05:00,86.5,86.52,86.09,86.19,62714.25136674151,36.976,36.9846,36.8008,36.8435,62714.2514
2007-12-03 10:10:00,86.18,86.74,86.18,86.74,23503.92013922284,36.8392,37.0786,36.8392,37.0786,23503.9201
2007-12-03 10:15:00,86.74,87.07,86.55,86.82,28405.21154266268,37.0786,37.2197,36.9974,37.1128,28405.2115
2007-12-03 10:20:00,86.83,87.04,86.83,87.03,10693.726698414182,37.1171,37.2069,37.1171,37.2026,10693.7267
2007-12-03 10:25:00,87.03,87.06,86.82,86.97,22055.81131547925,37.2026,37.2154,37.1128,37.1769,22055.8113
2007-12-03 10:30:00,86.93,87.4,86.93,87.38,15817.804074737644,37.1598,37.3607,37.1598,37.3522,15817.8041
2007-12-03 10:35:00,87.4,87.58,87.11,87.24,19827.951586642965,37.3607,37.4377,37.2368,37.2923,19827.9516
2007-12-03 10:40:00,87.22,87.26,87.19,87.23,5124.077376323463,37.2838,37.3009,37.271,37.2881,5124.0774
2007-12-03 10:45:00,87.23,87.29,87.01,87.03,11362.08461706507,37.2881,37.3137,37.194,37.2026,11362.0846
2007-12-03 10:50:00,87.02,87.16,87.02,87.07,11919.04954927414,37.1983,37.2582,37.1983,37.2197,11919.0495
2007-12-03 10:55:00,87.09,87.31,86.94,87.17,40101.47511905318,37.2282,37.3223,37.1641,37.2624,40101.4751
2007-12-03 11:00:00,87.19,87.36,87.1,87.1,19270.98665443389,37.271,37.3436,37.2325,37.2325,19270.9867
2007-12-03 11:05:00,87.1,87.13,86.94,87.11,42217.94186144766,37.2325,37.2453,37.1641,37.2368,42217.9419
2007-12-03 11:10:00,87.07,87.09,86.69,86.76,23503.92013922284,37.2197,37.2282,37.0572,37.0872,23503.9201
2007-12-03 11:15:00,86.72,86.8,86.59,86.8,12476.014481483213,37.0701,37.1043,37.0145,37.1043,12476.0145
2007-12-03 11:20:00,86.74,86.94,86.67,86.9,21833.02534259562,37.0786,37.1641,37.0487,37.147,21833.0253
2007-12-03 11:25:00,86.94,87.13,86.9,87.13,11027.905657739626,37.1641,37.2453,37.147,37.2453,11027.9057
2007-12-03 11:30:00,87.11,87.17,86.99,87.08,14703.874210319502,37.2368,37.2624,37.1855,37.224,14703.8742
2007-12-03 11:35:00,87.14,87.14,86.95,87.09,27959.639596895417,37.2496,37.2496,37.1684,37.2282,27959.6396
2007-12-03 11:40:00,87.09,87.21,87.03,87.16,77752.30453638645,37.2282,37.2795,37.2026,37.2582,77752.3045
2007-12-03 11:45:00,87.14,87.29,87.12,87.15,28962.176474871747,37.2496,37.3137,37.2411,37.2539,28962.1765
2007-12-03 11:50:00,87.2,87.2,87.09,87.09,5681.042308532535,37.2752,37.2752,37.2282,37.2282,5681.0423
2007-12-03 11:55:00,87.09,87.11,86.94,87.07,17377.305884923047,37.2282,37.2368,37.1641,37.2197,17377.3059
2007-12-03 12:00:00,87.09,87.17,87.03,87.11,5235.470362765277,37.2282,37.2624,37.2026,37.2368,5235.4704
2007-12-03 12:05:00,87.09,87.29,87.05,87.22,5903.828281416163,37.2282,37.3137,37.2111,37.2838,5903.8283
2007-12-03 12:10:00,87.2,87.4,87.2,87.37,13589.944345901358,37.2752,37.3607,37.2752,37.3479,13589.9443
2007-12-03 12:15:00,87.37,87.47,87.21,87.38,11362.08461706507,37.3479,37.3907,37.2795,37.3522,11362.0846
2007-12-03 12:20:00,87.4,87.45,87.33,87.38,7017.758145834308,37.3607,37.3821,37.3308,37.3522,7017.7581
2007-12-03 12:25:00,87.36,87.5,87.3,87.49,13032.979413692285,37.3436,37.4035,37.318,37.3992,13032.9794
2007-12-03 12:30:00,87.49,87.58,87.41,87.58,11919.04954927414,37.3992,37.4377,37.365,37.4377,11919.0495
2007-12-03 12:35:00,87.56,87.85,87.56,87.72,18825.414708666634,37.4291,37.5531,37.4291,37.4975,18825.4147
2007-12-03 12:40:00,87.69,87.72,87.47,87.49,20162.130545968408,37.4847,37.4975,37.3907,37.3992,20162.1305
2007-12-03 12:45:00,87.53,87.67,87.51,87.59,3787.3615390216896,37.4163,37.4762,37.4078,37.442,3787.3615
2007-12-03 12:50:00,87.59,87.77,87.44,87.45,11696.263576390513,37.442,37.5189,37.3778,37.3821,11696.2636
2007-12-03 12:55:00,87.46,87.46,87.37,87.39,4232.933484788948,37.3864,37.3864,37.3479,37.3565,4232.9335
2007-12-03 13:00:00,87.37,87.41,87.2,87.2,16708.94796627216,37.3479,37.365,37.2752,37.2752,16708.948
2007-12-03 13:05:00,87.2,87.38,87.16,87.38,16597.554979830347,37.2752,37.3522,37.2582,37.3522,16597.555
2007-12-03 13:10:00,87.34,87.38,87.25,87.27,9468.403847554224,37.3351,37.3522,37.2966,37.3052,9468.4038
2007-12-03 13:15:00,87.33,87.47,87.29,87.43,12921.586427250471,37.3308,37.3907,37.3137,37.3736,12921.5864
2007-12-03 13:20:00,87.46,87.64,87.42,87.58,57255.99503109261,37.3864,37.4633,37.3693,37.4377,57255.995
2007-12-03 13:25:00,87.57,87.82,87.51,87.66,20941.88145106111,37.4334,37.5403,37.4078,37.4719,20941.8815
2007-12-03 13:30:00,87.61,87.67,87.49,87.59,9802.582806879667,37.4505,37.4762,37.3992,37.442,9802.5828
2007-12-03 13:35:00,87.55,87.64,87.44,87.6,6572.18620006705,37.4249,37.4633,37.3778,37.4462,6572.1862
2007-12-03 13:40:00,87.63,87.68,87.46,87.55,12921.586427250471,37.4591,37.4804,37.3864,37.4249,12921.5864
2007-12-03 13:45:00,87.55,87.62,87.36,87.56,19605.16561375933,37.4249,37.4548,37.3436,37.4291,19605.1656
2007-12-03 13:50:00,87.58,87.68,87.33,87.33,40547.04706482044,37.4377,37.4804,37.3308,37.3308,40547.0471
2007-12-03 13:55:00,87.39,87.49,87.33,87.39,11139.29864418144,37.3565,37.3992,37.3308,37.3565,11139.2986
2007-12-03 14:00:00,87.38,87.54,87.35,87.45,8688.652942461524,37.3522,37.4206,37.3394,37.3821,8688.6529
2007-12-03 14:05:00,87.43,87.66,87.41,87.66,10693.726698414182,37.3736,37.4719,37.365,37.4719,10693.7267
2007-12-03 14:10:00,87.7,87.82,87.6,87.68,12476.014481483213,37.489,37.5403,37.4462,37.4804,12476.0145
2007-12-03 14:15:00,87.65,87.75,87.44,87.58,17488.69887136486,37.4676,37.5104,37.3778,37.4377,17488.6989
2007-12-03 14:20:00,87.56,87.62,87.43,87.45,15595.018101854015,37.4291,37.4548,37.3736,37.3821,15595.0181
2007-12-03 14:25:00,87.47,87.62,87.29,87.3,19270.98665443389,37.3907,37.4548,37.3137,37.318,19270.9867
2007-12-03 14:30:00,87.29,87.38,87.19,87.23,23726.70611210647,37.3137,37.3522,37.271,37.2881,23726.7061
2007-12-03 14:35:00,87.2,87.4,87.09,87.37,24283.67104431554,37.2752,37.3607,37.2282,37.3479,24283.671
2007-12-03 14:40:00,87.34,87.54,87.34,87.47,17265.912898481234,37.3351,37.4206,37.3351,37.3907,17265.9129
2007-12-03 14:45:00,87.43,87.47,87.31,87.4,6349.400227183421,37.3736,37.3907,37.3223,37.3607,6349.4002
2007-12-03 14:50:00,87.45,87.52,87.41,87.52,9022.831901786967,37.3821,37.412,37.365,37.412,9022.8319
2007-12-03 14:55:00,87.53,87.59,87.46,87.47,7017.758145834308,37.4163,37.442,37.3864,37.3907,7017.7581
2007-12-03 15:00:00,87.5,87.55,87.47,87.54,13032.979413692285,37.4035,37.4249,37.3907,37.4206,13032.9794
2007-12-03 15:05:00,87.51,87.56,87.24,87.26,20384.916518852035,37.4078,37.4291,37.2923,37.3009,20384.9165
2007-12-03 15:10:00,87.21,87.41,87.1,87.28,12587.407467925028,37.2795,37.365,37.2325,37.3094,12587.4075
2007-12-03 15:15:00,87.29,87.47,87.25,87.38,9134.22488822878,37.3137,37.3907,37.2966,37.3522,9134.2249
2007-12-03 15:20:00,87.38,87.93,87.28,87.82,69397.83055325037,37.3522,37.5873,37.3094,37.5403,69397.8306
2007-12-03 15:25:00,87.85,87.9,87.67,87.67,17265.912898481234,37.5531,37.5745,37.4762,37.4762,17265.9129
2007-12-03 15:30:00,87.68,87.73,87.49,87.54,23058.348193455586,37.4804,37.5018,37.3992,37.4206,23058.3482
2007-12-03 15:35:00,87.54,87.77,87.53,87.54,22389.99027480469,37.4206,37.5189,37.4163,37.4206,22389.9903
2007-12-03 15:40:00,87.52,87.78,87.46,87.65,27848.2466104536,37.412,37.5232,37.3864,37.4676,27848.2466
2007-12-03 15:45:00,87.67,87.67,87.4,87.46,50238.236885258295,37.4762,37.4762,37.3607,37.3864,50238.2369
2007-12-03 15:50:00,87.45,87.49,87.18,87.33,75413.05182110835,37.3821,37.3992,37.2667,37.3308,75413.0518
2007-12-03 15:55:00,87.33,87.48,86.92,87.09,104820.80024174736,37.3308,37.3949,37.1556,37.2282,104820.8002
2007-12-04 09:30:00,86.6,87.22,85.93,87.04,40547.04706482044,37.0188,37.2838,36.7324,37.2069,40547.0471
2007-12-04 09:35:00,86.95,87.06,85.88,86.24,36982.47149868238,37.1684,37.2154,36.711,36.8649,36982.4715
2007-12-04 09:40:00,86.22,86.27,85.89,85.91,30967.250230824404,36.8563,36.8777,36.7153,36.7238,30967.2502
2007-12-04 09:45:00,85.93,86.25,85.71,86.1,43220.47873942399,36.7324,36.8692,36.6383,36.805,43220.4787
2007-12-04 09:50:00,86.1,86.27,85.92,86.0,27848.2466104536,36.805,36.8777,36.7281,36.7623,27848.2466
2007-12-04 09:55:00,85.98,86.33,85.85,86.21,49124.30702084016,36.7537,36.9034,36.6982,36.8521,49124.307
2007-12-04 10:00:00,86.27,86.27,85.92,86.06,35311.576702055165,36.8777,36.8777,36.7281,36.7879,35311.5767
2007-12-04 10:05:00,86.11,86.22,85.74,85.91,43220.47873942399,36.8093,36.8563,36.6511,36.7238,43220.4787
2007-12-04 10:10:00,85.83,86.04,85.63,86.04,21610.239369711995,36.6896,36.7794,36.6041,36.7794,21610.2394
2007-12-04 10:15:00,86.01,86.09,85.61,85.68,13367.158373017728,36.7666,36.8008,36.5956,36.6255,13367.1584
2007-12-04 10:20:00,85.67,85.83,85.62,85.69,18157.056790015748,36.6212,36.6896,36.5998,36.6298,18157.0568
2007-12-04 10:25:00,85.71,85.87,85.62,85.66,18825.414708666634,36.6383,36.7067,36.5998,36.6169,18825.4147
2007-12-04 10:30:00,85.65,85.9,85.62,85.76,26400.137786710013,36.6127,36.7195,36.5998,36.6597,26400.1378
2007-12-04 10:35:00,85.74,85.8,85.52,85.52,30298.89231217352,36.6511,36.6768,36.5571,36.5571,30298.8923
2007-12-04 10:40:00,85.56,85.56,85.39,85.52,40212.868105495,36.5742,36.5742,36.5015,36.5571,40212.8681
2007-12-04 10:45:00,85.5,85.53,85.03,85.12,39321.724213960486,36.5486,36.5614,36.3476,36.3861,39321.7242
2007-12-04 10:50:00,85.12,85.16,84.98,85.02,26065.95882738457,36.3861,36.4032,36.3263,36.3434,26065.9588
2007-12-04 10:55:00,85.01,85.1,84.91,84.91,35534.3626749388,36.3391,36.3776,36.2963,36.2963,35534.3627
2007-12-04 11:00:00,84.93,84.97,84.83,84.83,30855.85724438259,36.3049,36.322,36.2621,36.2621,30855.8572
2007-12-04 11:05:00,84.86,84.88,84.61,84.62,41660.97692923859,36.275,36.2835,36.1681,36.1724,41660.9769
2007-12-04 11:10:00,84.69,84.7,84.46,84.65,20273.52353241022,36.2023,36.2066,36.104,36.1852,20273.5235
2007-12-04 11:15:00,84.59,84.92,84.53,84.92,22501.38326124651,36.1596,36.3006,36.1339,36.3006,22501.3833
2007-12-04 11:20:00,84.9,85.13,84.84,84.95,23615.31312566465,36.2921,36.3904,36.2664,36.3134,23615.3131
2007-12-04 11:25:00,84.94,85.01,84.83,84.84,15260.839142528574,36.3092,36.3391,36.2621,36.2664,15260.8391
2007-12-04 11:30:00,84.84,84.99,84.79,84.9,26288.7448002682,36.2664,36.3305,36.2451,36.2921,26288.7448
2007-12-04 11:35:00,84.9,85.11,84.9,85.01,29964.71335284808,36.2921,36.3818,36.2921,36.3391,29964.7134
2007-12-04 11:40:00,85.03,85.14,84.92,85.05,22612.776247688325,36.3476,36.3947,36.3006,36.3562,22612.7762
2007-12-04 11:45:00,85.03,85.11,84.76,85.03,48121.77014286383,36.3476,36.3818,36.2322,36.3476,48121.7701
2007-12-04 11:50:00,85.05,85.12,84.93,85.12,13144.3724001341,36.3562,36.3861,36.3049,36.3861,13144.3724
2007-12-04 11:55:00,85.11,85.11,84.92,84.97,9357.01086111241,36.3818,36.3818,36.3006,36.322,9357.0109
2007-12-04 12:00:00,84.96,85.01,84.91,84.99,11919.04954927414,36.3177,36.3391,36.2963,36.3305,11919.0495
2007-12-04 12:05:00,84.96,85.06,84.85,84.85,15260.839142528574,36.3177,36.3605,36.2707,36.2707,15260.8391
2007-12-04 12:10:00,84.86,84.93,84.68,84.72,14369.695250994058,36.275,36.3049,36.198,36.2151,14369.6953
2007-12-04 12:15:00,84.71,84.9,84.66,84.79,10582.33371197237,36.2109,36.2921,36.1895,36.2451,10582.3337
2007-12-04 12:20:00,84.8,84.84,84.68,84.73,17043.126925597604,36.2493,36.2664,36.198,36.2194,17043.1269
2007-12-04 12:25:00,84.73,84.85,84.66,84.75,9802.582806879667,36.2194,36.2707,36.1895,36.228,9802.5828
2007-12-04 12:30:00,84.76,84.79,84.69,84.77,8354.47398313608,36.2322,36.2451,36.2023,36.2365,8354.474
2007-12-04 12:35:00,84.77,84.86,84.68,84.85,32192.573081684364,36.2365,36.275,36.198,36.2707,32192.5731
2007-12-04 12:40:00,84.83,84.92,84.83,84.92,3453.182579696246,36.2621,36.3006,36.2621,36.3006,3453.1826
2007-12-04 12:45:00,84.92,85.24,84.92,85.24,12921.586427250471,36.3006,36.4374,36.3006,36.4374,12921.5864
2007-12-04 12:50:00,85.24,85.26,85.09,85.09,10470.940725530554,36.4374,36.446,36.3733,36.3733,10470.9407
2007-12-04 12:55:00,85.09,85.1,84.98,84.99,10582.33371197237,36.3733,36.3776,36.3263,36.3305,10582.3337
2007-12-04 13:00:00,84.98,85.27,84.98,85.18,25954.56584094276,36.3263,36.4502,36.3263,36.4118,25954.5658
2007-12-04 13:05:00,85.18,85.21,84.91,84.91,18157.056790015748,36.4118,36.4246,36.2963,36.2963,18157.0568
2007-12-04 13:10:00,84.91,85.16,84.91,85.16,17822.877830690304,36.2963,36.4032,36.2963,36.4032,17822.8778
2007-12-04 13:15:00,85.13,85.17,84.89,84.89,29407.748420639004,36.3904,36.4075,36.2878,36.2878,29407.7484
2007-12-04 13:20:00,84.89,85.1,84.86,85.05,43331.8717258658,36.2878,36.3776,36.275,36.3562,43331.8717
2007-12-04 13:25:00,84.98,85.08,84.88,84.98,23392.527152781026,36.3263,36.369,36.2835,36.3263,23392.5272
2007-12-04 13:30:00,84.99,85.09,84.86,85.02,54582.56335648906,36.3305,36.3733,36.275,36.3434,54582.5634
2007-12-04 13:35:00,84.96,85.02,84.8,84.85,14258.302264552243,36.3177,36.3434,36.2493,36.2707,14258.3023
2007-12-04 13:40:00,84.89,84.95,84.71,84.95,14146.90927811043,36.2878,36.3134,36.2109,36.3134,14146.9093
2007-12-04 13:45:00,84.94,85.01,84.82,84.94,29296.355434197187,36.3092,36.3391,36.2579,36.3092,29296.3554
2007-12-04 13:50:00,84.96,84.97,84.69,84.85,12141.83552215777,36.3177,36.322,36.2023,36.2707,12141.8355
2007-12-04 13:55:00,84.83,85.01,84.74,85.01,16263.376020504904,36.2621,36.3391,36.2237,36.3391,16263.376
2007-12-04 14:00:00,85.03,85.06,84.66,84.89,19827.951586642965,36.3476,36.3605,36.1895,36.2878,19827.9516
2007-12-04 14:05:00,84.82,84.98,84.7,84.81,15595.018101854015,36.2579,36.3263,36.2066,36.2536,15595.0181
2007-12-04 14:10:00,84.78,84.78,84.5,84.51,18379.842762899378,36.2408,36.2408,36.1211,36.1254,18379.8428
2007-12-04 14:15:00,84.49,84.66,84.39,84.66,22501.38326124651,36.1168,36.1895,36.0741,36.1895,22501.3833
2007-12-04 14:20:00,84.62,84.71,84.48,84.49,8688.652942461524,36.1724,36.2109,36.1125,36.1168,8688.6529
2007-12-04 14:25:00,84.49,84.63,84.39,84.48,15595.018101854015,36.1168,36.1767,36.0741,36.1125,15595.0181
2007-12-04 14:30:00,84.46,84.79,84.46,84.75,77640.91154994463,36.104,36.2451,36.104,36.228,77640.9115
2007-12-04 14:35:00,84.75,84.86,84.75,84.79,9691.189820437854,36.228,36.275,36.228,36.2451,9691.1898
2007-12-04 14:40:00,84.84,84.97,84.7,84.87,18491.23574934119,36.2664,36.322,36.2066,36.2792,18491.2357
2007-12-04 14:45:00,84.85,85.01,84.84,85.01,11362.08461706507,36.2707,36.3391,36.2664,36.3391,11362.0846
2007-12-04 14:50:00,85.01,85.08,84.93,85.08,26400.137786710013,36.3391,36.369,36.3049,36.369,26400.1378
2007-12-04 14:55:00,85.02,85.2,84.92,85.15,18825.414708666634,36.3434,36.4203,36.3006,36.3989,18825.4147
2007-12-04 15:00:00,85.15,85.22,85.04,85.18,17488.69887136486,36.3989,36.4289,36.3519,36.4118,17488.6989
2007-12-04 15:05:00,85.15,85.22,84.98,85.17,22278.59728836288,36.3989,36.4289,36.3263,36.4075,22278.5973
2007-12-04 15:10:00,85.16,85.19,84.94,85.03,23503.92013922284,36.4032,36.416,36.3092,36.3476,23503.9201
2007-12-04 15:15:00,85.01,85.11,84.83,84.94,21610.239369711995,36.3391,36.3818,36.2621,36.3092,21610.2394
2007-12-04 15:20:00,84.92,85.11,84.83,85.0,22278.59728836288,36.3006,36.3818,36.2621,36.3348,22278.5973
2007-12-04 15:25:00,85.0,85.07,84.72,84.82,27068.4957053609,36.3348,36.3647,36.2151,36.2579,27068.4957
2007-12-04 15:30:00,84.77,84.97,84.66,84.95,23726.70611210647,36.2365,36.322,36.1895,36.3134,23726.7061
2007-12-04 15:35:00,84.96,85.1,84.84,84.92,36091.32760714787,36.3177,36.3776,36.2664,36.3006,36091.3276
2007-12-04 15:40:00,84.9,84.97,84.74,84.93,33195.109959660695,36.2921,36.322,36.2237,36.3049,33195.11
2007-12-04 15:45:00,84.93,84.94,84.8,84.91,35311.576702055165,36.3049,36.3092,36.2493,36.2963,35311.5767
2007-12-04 15:50:00,84.9,85.2,84.9,85.12,51797.738695443695,36.2921,36.4203,36.2921,36.3861,51797.7387
2007-12-04 15:55:00,85.12,85.13,84.8,84.8,103706.8703773292,36.3861,36.3904,36.2493,36.2493,103706.8704
2007-12-05 09:30:00,86.06,87.08,85.97,86.79,34866.00475628791,36.7879,37.224,36.7495,37.1,34866.0048
2007-12-05 09:35:00,86.85,87.24,86.33,86.48,63271.21629895058,37.1256,37.2923,36.9034,36.9675,63271.2163
2007-12-05 09:40:00,86.54,86.72,86.24,86.43,31635.60814947529,36.9931,37.0701,36.8649,36.9461,31635.6081
2007-12-05 09:45:00,86.45,86.64,85.86,86.59,53914.20543783817,36.9546,37.0359,36.7024,37.0145,53914.2054
2007-12-05 09:50:00,86.66,86.77,86.02,86.16,41549.58394279677,37.0444,37.0914,36.7708,36.8307,41549.5839
2007-12-05 09:55:00,86.09,86.33,85.81,85.83,19270.98665443389,36.8008,36.9034,36.6811,36.6896,19270.9867
2007-12-05 10:00:00,85.83,86.68,85.62,86.57,41215.40498347133,36.6896,37.053,36.5998,37.0059,41215.405
2007-12-05 10:05:00,86.59,86.72,85.62,85.75,24283.67104431554,37.0145,37.0701,36.5998,36.6554,24283.671
2007-12-05 10:10:00,85.75,85.83,85.54,85.59,12030.442535715956,36.6554,36.6896,36.5657,36.587,12030.4425
2007-12-05 10:15:00,85.6,85.61,85.1,85.25,21944.41832903744,36.5913,36.5956,36.3776,36.4417,21944.4183
2007-12-05 10:20:00,85.22,85.27,84.96,85.07,11584.870589948698,36.4289,36.4502,36.3177,36.3647,11584.8706
2007-12-05 10:25:00,85.17,85.46,85.07,85.44,20273.52353241022,36.4075,36.5315,36.3647,36.5229,20273.5235
2007-12-05 10:30:00,85.43,85.44,85.11,85.18,14258.302264552243,36.5186,36.5229,36.3818,36.4118,14258.3023
2007-12-05 10:35:00,85.23,85.27,85.1,85.22,9691.189820437854,36.4331,36.4502,36.3776,36.4289,9691.1898
2007-12-05 10:40:00,85.11,85.31,85.11,85.31,16708.94796627216,36.3818,36.4673,36.3818,36.4673,16708.948
2007-12-05 10:45:00,85.28,85.48,85.26,85.47,26622.923759593643,36.4545,36.54,36.446,36.5357,26622.9238
2007-12-05 10:50:00,85.46,85.47,85.28,85.4,25174.814935850056,36.5315,36.5357,36.4545,36.5058,25174.8149
2007-12-05 10:55:00,85.37,85.68,85.31,85.6,31969.78710880073,36.493,36.6255,36.4673,36.5913,31969.7871
2007-12-05 11:00:00,85.63,85.82,85.51,85.56,14592.481223877689,36.6041,36.6853,36.5528,36.5742,14592.4812
2007-12-05 11:05:00,85.57,85.71,85.5,85.71,14926.66018320313,36.5785,36.6383,36.5486,36.6383,14926.6602
2007-12-05 11:10:00,85.67,85.93,85.66,85.85,17934.270817132117,36.6212,36.7324,36.6169,36.6982,17934.2708
2007-12-05 11:15:00,85.89,85.9,85.68,85.8,24729.2429900828,36.7153,36.7195,36.6255,36.6768,24729.243
2007-12-05 11:20:00,85.82,85.88,85.65,85.8,22501.38326124651,36.6853,36.711,36.6127,36.6768,22501.3833
2007-12-05 11:25:00,85.81,85.97,85.51,85.92,49681.271953049225,36.6811,36.7495,36.5528,36.7281,49681.272
2007-12-05 11:30:00,85.88,86.28,85.87,86.22,18825.414708666634,36.711,36.882,36.7067,36.8563,18825.4147
2007-12-05 11:35:00,86.24,86.49,86.24,86.43,7463.330091601565,36.8649,36.9717,36.8649,36.9461,7463.3301
2007-12-05 11:40:00,86.48,86.76,86.41,86.76,15483.625115412202,36.9675,37.0872,36.9375,37.0872,15483.6251
2007-12-05 11:45:00,86.76,87.1,86.74,87.08,19048.200681550265,37.0872,37.2325,37.0786,37.224,19048.2007
2007-12-05 11:50:00,87.08,87.21,87.04,87.13,10136.76176620511,37.224,37.2795,37.2069,37.2453,10136.7618
2007-12-05 11:55:00,87.19,87.42,87.18,87.42,9691.189820437854,37.271,37.3693,37.2667,37.3693,9691.1898
2007-12-05 12:00:00,87.42,87.59,87.3,87.33,17711.48484424849,37.3693,37.442,37.318,37.3308,17711.4848
2007-12-05 12:05:00,87.31,87.44,87.3,87.37,6349.400227183421,37.3223,37.3778,37.318,37.3479,6349.4002
2007-12-05 12:10:00,87.35,87.35,87.01,87.13,15483.625115412202,37.3394,37.3394,37.194,37.2453,15483.6251
2007-12-05 12:15:00,87.11,87.39,87.07,87.39,11027.905657739626,37.2368,37.3565,37.2197,37.3565,11027.9057
2007-12-05 12:20:00,87.41,87.49,87.3,87.42,12476.014481483213,37.365,37.3992,37.318,37.3693,12476.0145
2007-12-05 12:25:00,87.43,87.43,87.1,87.13,16263.376020504904,37.3736,37.3736,37.2325,37.2453,16263.376
2007-12-05 12:30:00,87.1,87.14,86.9,86.94,21164.66742394474,37.2325,37.2496,37.147,37.1641,21164.6674
2007-12-05 12:35:00,86.96,87.19,86.95,87.11,7351.937105159751,37.1727,37.271,37.1684,37.2368,7351.9371
2007-12-05 12:40:00,87.06,87.29,87.06,87.29,6238.007240741606,37.2154,37.3137,37.2154,37.3137,6238.0072
2007-12-05 12:45:00,87.31,87.43,87.3,87.43,9468.403847554224,37.3223,37.3736,37.318,37.3736,9468.4038
2007-12-05 12:50:00,87.38,87.38,86.71,86.8,17822.877830690304,37.3522,37.3522,37.0658,37.1043,17822.8778
2007-12-05 12:55:00,86.72,86.76,86.38,86.74,15260.839142528574,37.0701,37.0872,36.9247,37.0786,15260.8391
2007-12-05 13:00:00,86.69,87.02,86.63,86.96,11250.691630623254,37.0572,37.1983,37.0316,37.1727,11250.6916
2007-12-05 13:05:00,86.99,87.0,86.68,86.75,17600.091857806678,37.1855,37.1898,37.053,37.0829,17600.0919
2007-12-05 13:10:00,86.72,86.72,86.36,86.43,14035.516291668617,37.0701,37.0701,36.9162,36.9461,14035.5163
2007-12-05 13:15:00,86.43,86.5,86.33,86.45,8911.438915345152,36.9461,36.976,36.9034,36.9546,8911.4389
2007-12-05 13:20:00,86.39,86.47,86.27,86.36,13367.158373017728,36.929,36.9632,36.8777,36.9162,13367.1584
2007-12-05 13:25:00,86.33,86.4,86.25,86.34,5012.684389881648,36.9034,36.9333,36.8692,36.9076,5012.6844
2007-12-05 13:30:00,86.34,86.63,86.34,86.57,10248.154752646926,36.9076,37.0316,36.9076,37.0059,10248.1548
2007-12-05 13:35:00,86.6,86.91,86.6,86.72,17934.270817132117,37.0188,37.1513,37.0188,37.0701,17934.2708
2007-12-05 13:40:00,86.74,86.74,86.59,86.66,5569.6493220907205,37.0786,37.0786,37.0145,37.0444,5569.6493
2007-12-05 13:45:00,86.66,86.72,86.39,86.6,26065.95882738457,37.0444,37.0701,36.929,37.0188,26065.9588
2007-12-05 13:50:00,86.57,86.61,86.17,86.24,26065.95882738457,37.0059,37.023,36.835,36.8649,26065.9588
2007-12-05 13:55:00,86.22,86.55,86.21,86.41,21387.453396828365,36.8563,36.9974,36.8521,36.9375,21387.4534
2007-12-05 14:00:00,86.41,86.57,86.38,86.53,10582.33371197237,36.9375,37.0059,36.9247,36.9888,10582.3337
2007-12-05 14:05:00,86.5,86.75,86.49,86.59,20496.30950529385,36.976,37.0829,36.9717,37.0145,20496.3095
2007-12-05 14:10:00,86.6,86.6,86.33,86.34,15372.232128970389,37.0188,37.0188,36.9034,36.9076,15372.2321
2007-12-05 14:15:00,86.34,86.37,86.24,86.3,19048.200681550265,36.9076,36.9205,36.8649,36.8905,19048.2007
2007-12-05 14:20:00,86.29,86.31,85.86,85.9,20496.30950529385,36.8863,36.8948,36.7024,36.7195,20496.3095
2007-12-05 14:25:00,85.9,86.02,85.89,86.02,21721.63235615381,36.7195,36.7708,36.7153,36.7708,21721.6324
2007-12-05 14:30:00,86.01,86.17,85.96,86.11,10470.940725530554,36.7666,36.835,36.7452,36.8093,10470.9407
2007-12-05 14:35:00,86.08,86.1,85.89,85.93,14481.088237435872,36.7965,36.805,36.7153,36.7324,14481.0882
2007-12-05 14:40:00,85.93,86.06,85.87,86.05,16263.376020504904,36.7324,36.7879,36.7067,36.7837,16263.376
2007-12-05 14:45:00,86.04,86.15,86.03,86.12,9579.79683399604,36.7794,36.8264,36.7751,36.8136,9579.7968
2007-12-05 14:50:00,86.11,86.11,85.7,85.7,16486.16199338853,36.8093,36.8093,36.634,36.634,16486.162
2007-12-05 14:55:00,85.77,86.05,85.76,86.01,7908.902037368823,36.664,36.7837,36.6597,36.7666,7908.902
2007-12-05 15:00:00,86.04,86.13,85.92,86.06,16151.983034063089,36.7794,36.8179,36.7281,36.7879,16151.983
2007-12-05 15:05:00,86.06,86.06,85.85,85.99,11807.656562832326,36.7879,36.7879,36.6982,36.758,11807.6566
2007-12-05 15:10:00,85.99,86.44,85.99,86.36,21164.66742394474,36.758,36.9504,36.758,36.9162,21164.6674
2007-12-05 15:15:00,86.38,86.48,86.07,86.35,18045.66380357393,36.9247,36.9675,36.7922,36.9119,18045.6638
2007-12-05 15:20:00,86.39,86.39,85.95,85.96,20941.88145106111,36.929,36.929,36.7409,36.7452,20941.8815
2007-12-05 15:25:00,85.96,86.18,85.9,85.94,17043.126925597604,36.7452,36.8392,36.7195,36.7366,17043.1269
2007-12-05 15:30:00,85.94,86.08,85.89,85.95,26511.53077315183,36.7366,36.7965,36.7153,36.7409,26511.5308
2007-12-05 15:35:00,85.93,86.41,85.92,86.34,21944.41832903744,36.7324,36.9375,36.7281,36.9076,21944.4183
2007-12-05 15:40:00,86.34,86.61,86.25,86.35,24283.67104431554,36.9076,37.023,36.8692,36.9119,24283.671
2007-12-05 15:45:00,86.35,86.39,86.01,86.3,35645.75566138061,36.9119,36.929,36.7666,36.8905,35645.7557
2007-12-05 15:50:00,86.3,86.66,86.3,86.61,52466.09661409458,36.8905,37.0444,36.8905,37.023,52466.0966
2007-12-05 15:55:00,86.6,87.22,86.6,87.09,126431.03961145936,37.0188,37.2838,37.0188,37.2282,126431.0396
2007-12-06 09:30:00,87.09,87.41,86.94,87.09,21721.63235615381,37.2282,37.365,37.1641,37.2282,21721.6324
2007-12-06 09:35:00,87.03,87.4,87.01,87.36,30633.07127149896,37.2026,37.3607,37.194,37.3436,30633.0713
2007-12-06 09:40:00,87.38,87.58,87.2,87.31,39878.68914616956,37.3522,37.4377,37.2752,37.3223,39878.6891
2007-12-06 09:45:00,87.31,87.9,87.28,87.82,25063.421949408243,37.3223,37.5745,37.3094,37.5403,25063.4219
2007-12-06 09:50:00,87.82,87.82,87.3,87.39,55585.10023446539,37.5403,37.5403,37.318,37.3565,55585.1002
2007-12-06 09:55:00,87.39,87.77,87.33,87.53,32415.35905456799,37.3565,37.5189,37.3308,37.4163,32415.3591
2007-12-06 10:00:00,87.53,87.73,87.05,87.73,28962.176474871747,37.4163,37.5018,37.2111,37.5018,28962.1765
2007-12-06 10:05:00,87.73,87.87,87.6,87.87,20162.130545968408,37.5018,37.5617,37.4462,37.5617,20162.1305
2007-12-06 10:10:00,87.87,88.02,87.73,87.78,24952.028962966426,37.5617,37.6258,37.5018,37.5232,24952.029
2007-12-06 10:15:00,87.8,87.89,87.59,87.59,15706.41108829583,37.5317,37.5702,37.442,37.442,15706.4111
2007-12-06 10:20:00,87.57,87.57,87.27,87.35,24506.45701719917,37.4334,37.4334,37.3052,37.3394,24506.457
2007-12-06 10:25:00,87.28,87.33,87.1,87.12,28850.78348842993,37.3094,37.3308,37.2325,37.2411,28850.7835
2007-12-06 10:30:00,87.13,87.19,86.68,87.12,44223.01561740032,37.2453,37.271,37.053,37.2411,44223.0156
2007-12-06 10:35:00,87.14,87.28,87.02,87.23,19382.379640875708,37.2496,37.3094,37.1983,37.2881,19382.3796
2007-12-06 10:40:00,87.23,87.37,87.15,87.37,12810.193440808656,37.2881,37.3479,37.2539,37.3479,12810.1934
2007-12-06 10:45:00,87.38,87.38,87.26,87.36,10693.726698414182,37.3522,37.3522,37.3009,37.3436,10693.7267
2007-12-06 10:50:00,87.29,87.49,87.21,87.41,15038.053169644943,37.3137,37.3992,37.2795,37.365,15038.0532
2007-12-06 10:55:00,87.47,87.48,87.04,87.22,19716.558600201148,37.3907,37.3949,37.2069,37.2838,19716.5586
2007-12-06 11:00:00,87.21,87.3,87.03,87.03,7574.723078043379,37.2795,37.318,37.2026,37.2026,7574.7231
2007-12-06 11:05:00,87.08,87.27,87.01,87.21,14592.481223877689,37.224,37.3052,37.194,37.2795,14592.4812
2007-12-06 11:10:00,87.18,87.44,87.11,87.38,24395.06403075736,37.2667,37.3778,37.2368,37.3522,24395.064
2007-12-06 11:15:00,87.39,87.51,87.39,87.47,15817.804074737644,37.3565,37.4078,37.3565,37.3907,15817.8041
2007-12-06 11:20:00,87.45,87.6,87.38,87.41,27736.853624011783,37.3821,37.4462,37.3522,37.365,27736.8536
2007-12-06 11:25:00,87.42,87.43,87.29,87.29,11807.656562832326,37.3693,37.3736,37.3137,37.3137,11807.6566
2007-12-06 11:30:00,87.3,87.56,87.28,87.3,22612.776247688325,37.318,37.4291,37.3094,37.318,22612.7762
2007-12-06 11:35:00,87.32,87.5,87.31,87.5,9022.831901786967,37.3265,37.4035,37.3223,37.4035,9022.8319
2007-12-06 11:40:00,87.5,87.82,87.49,87.74,18491.23574934119,37.4035,37.5403,37.3992,37.5061,18491.2357
2007-12-06 11:45:00,87.73,87.75,87.45,87.49,18045.66380357393,37.5018,37.5104,37.3821,37.3992,18045.6638
2007-12-06 11:50:00,87.5,87.53,87.29,87.41,21721.63235615381,37.4035,37.4163,37.3137,37.365,21721.6324
2007-12-06 11:55:00,87.4,87.47,87.29,87.44,30076.10633928989,37.3607,37.3907,37.3137,37.3778,30076.1063
2007-12-06 12:00:00,87.45,87.55,87.37,87.53,9245.617874670595,37.3821,37.4249,37.3479,37.4163,9245.6179
2007-12-06 12:05:00,87.61,87.62,87.54,87.55,5124.077376323463,37.4505,37.4548,37.4206,37.4249,5124.0774
2007-12-06 12:10:00,87.56,87.7,87.52,87.64,10248.154752646926,37.4291,37.489,37.412,37.4633,10248.1548
2007-12-06 12:15:00,87.66,87.72,87.63,87.72,5235.470362765277,37.4719,37.4975,37.4591,37.4975,5235.4704
2007-12-06 12:20:00,87.7,87.87,87.7,87.82,20607.702491735665,37.489,37.5617,37.489,37.5403,20607.7025
2007-12-06 12:25:00,87.82,87.88,87.66,87.88,18157.056790015748,37.5403,37.5659,37.4719,37.5659,18157.0568
2007-12-06 12:30:00,87.88,87.89,87.79,87.83,9357.01086111241,37.5659,37.5702,37.5275,37.5446,9357.0109
2007-12-06 12:35:00,87.83,88.1,87.82,88.07,20941.88145106111,37.5446,37.66,37.5403,37.6471,20941.8815
2007-12-06 12:40:00,88.07,88.08,87.9,88.03,9913.975793321482,37.6471,37.6514,37.5745,37.63,9913.9758
2007-12-06 12:45:00,88.04,88.1,88.02,88.09,8688.652942461524,37.6343,37.66,37.6258,37.6557,8688.6529
2007-12-06 12:50:00,88.09,88.09,87.89,87.89,6349.400227183421,37.6557,37.6557,37.5702,37.5702,6349.4002
2007-12-06 12:55:00,87.93,88.15,87.9,87.97,13701.337332343172,37.5873,37.6813,37.5745,37.6044,13701.3373
2007-12-06 13:00:00,87.98,88.22,87.87,88.11,27291.28167824453,37.6087,37.7113,37.5617,37.6642,27291.2817
2007-12-06 13:05:00,88.13,88.13,88.04,88.08,11362.08461706507,37.6728,37.6728,37.6343,37.6514,11362.0846
2007-12-06 13:10:00,88.11,88.11,87.96,88.0,13701.337332343172,37.6642,37.6642,37.6001,37.6172,13701.3373
2007-12-06 13:15:00,87.97,87.97,87.61,87.73,17711.48484424849,37.6044,37.6044,37.4505,37.5018,17711.4848
2007-12-06 13:20:00,87.66,87.82,87.58,87.63,20496.30950529385,37.4719,37.5403,37.4377,37.4591,20496.3095
2007-12-06 13:25:00,87.63,87.67,87.6,87.64,5124.077376323463,37.4591,37.4762,37.4462,37.4633,5124.0774
2007-12-06 13:30:00,87.6,87.63,87.51,87.53,20719.09547817748,37.4462,37.4591,37.4078,37.4163,20719.0955
2007-12-06 13:35:00,87.48,87.86,87.36,87.74,23838.09909854828,37.3949,37.5574,37.3436,37.5061,23838.0991
2007-12-06 13:40:00,87.77,87.95,87.73,87.9,9022.831901786967,37.5189,37.5959,37.5018,37.5745,9022.8319
2007-12-06 13:45:00,87.83,87.83,87.68,87.75,7686.116064485194,37.5446,37.5446,37.4804,37.5104,7686.1161
2007-12-06 13:50:00,87.74,87.74,87.64,87.65,10693.726698414182,37.5061,37.5061,37.4633,37.4676,10693.7267
2007-12-06 13:55:00,87.63,87.7,87.21,87.31,50461.02285814193,37.4591,37.489,37.2795,37.3223,50461.0229
2007-12-06 14:00:00,87.29,87.4,87.27,87.4,5569.6493220907205,37.3137,37.3607,37.3052,37.3607,5569.6493
2007-12-06 14:05:00,87.36,87.99,87.35,87.99,17043.126925597604,37.3436,37.6129,37.3394,37.6129,17043.1269
2007-12-06 14:10:00,87.99,88.09,87.97,88.02,7129.151132276122,37.6129,37.6557,37.6044,37.6258,7129.1511
2007-12-06 14:15:00,88.03,88.27,88.0,88.25,19493.77262731752,37.63,37.7326,37.6172,37.7241,19493.7726
2007-12-06 14:20:00,88.25,88.34,88.2,88.27,10136.76176620511,37.7241,37.7626,37.7027,37.7326,10136.7618
2007-12-06 14:25:00,88.24,88.27,88.15,88.25,8131.688010252452,37.7198,37.7326,37.6813,37.7241,8131.688
2007-12-06 14:30:00,88.25,88.37,88.21,88.31,17600.091857806678,37.7241,37.7754,37.707,37.7497,17600.0919
2007-12-06 14:35:00,88.37,88.4,88.14,88.35,9913.975793321482,37.7754,37.7882,37.6771,37.7668,9913.9758
2007-12-06 14:40:00,88.33,88.66,88.27,88.66,20496.30950529385,37.7583,37.8994,37.7326,37.8994,20496.3095
2007-12-06 14:45:00,88.66,88.82,88.51,88.62,24283.67104431554,37.8994,37.9677,37.8352,37.8823,24283.671
2007-12-06 14:50:00,88.63,88.85,88.52,88.64,16597.554979830347,37.8865,37.9806,37.8395,37.8908,16597.555
2007-12-06 14:55:00,88.64,88.69,88.58,88.59,5792.435294974349,37.8908,37.9122,37.8652,37.8694,5792.4353
2007-12-06 15:00:00,88.6,88.96,88.6,88.92,35979.93462070605,37.8737,38.0276,37.8737,38.0105,35979.9346
2007-12-06 15:05:00,88.91,89.07,88.86,89.0,16486.16199338853,38.0062,38.0746,37.9848,38.0447,16486.162
2007-12-06 15:10:00,88.98,89.05,88.67,88.69,11584.870589948698,38.0361,38.0661,37.9036,37.9122,11584.8706
2007-12-06 15:15:00,88.69,88.86,88.55,88.59,14369.695250994058,37.9122,37.9848,37.8523,37.8694,14369.6953
2007-12-06 15:20:00,88.59,88.8,88.53,88.74,15149.446156086758,37.8694,37.9592,37.8438,37.9336,15149.4462
2007-12-06 15:25:00,88.77,88.88,88.61,88.88,11696.263576390513,37.9464,37.9934,37.878,37.9934,11696.2636
2007-12-06 15:30:00,88.84,88.9,88.57,88.6,18379.842762899378,37.9763,38.0019,37.8609,37.8737,18379.8428
2007-12-06 15:35:00,88.62,89.03,88.62,88.96,26734.316746035456,37.8823,38.0575,37.8823,38.0276,26734.3167
2007-12-06 15:40:00,88.95,88.98,88.66,88.83,38541.97330886778,38.0233,38.0361,37.8994,37.972,38541.9733
2007-12-06 15:45:00,88.84,88.94,88.78,88.81,37428.04344444964,37.9763,38.019,37.9506,37.9635,37428.0434
2007-12-06 15:50:00,88.82,89.03,88.79,88.89,53245.847519187286,37.9677,38.0575,37.9549,37.9977,53245.8475
2007-12-06 15:55:00,88.89,89.45,88.89,89.38,112729.70227911616,37.9977,38.2371,37.9977,38.2071,112729.7023
2007-12-07 09:30:00,90.22,90.52,89.01,89.01,44000.22964451669,38.5662,38.6944,38.049,38.049,44000.2296
2007-12-07 09:35:00,89.1,89.48,89.03,89.41,28293.81855622086,38.0874,38.2499,38.0575,38.22,28293.8186
2007-12-07 09:40:00,89.42,89.9,89.42,89.67,19159.59366799208,38.2242,38.4294,38.2242,38.3311,19159.5937
2007-12-07 09:45:00,89.74,89.86,89.54,89.58,16931.73393915579,38.361,38.4123,38.2755,38.2926,16931.7339
2007-12-07 09:50:00,89.51,89.51,89.13,89.31,20719.09547817748,38.2627,38.2627,38.1003,38.1772,20719.0955
2007-12-07 09:55:00,89.31,89.7,89.31,89.53,24172.27805787373,38.1772,38.3439,38.1772,38.2713,24172.2781
2007-12-07 10:00:00,89.47,89.68,89.38,89.64,19159.59366799208,38.2456,38.3354,38.2071,38.3183,19159.5937
2007-12-07 10:05:00,89.62,89.7,89.32,89.43,30855.85724438259,38.3097,38.3439,38.1815,38.2285,30855.8572
2007-12-07 10:10:00,89.43,89.59,89.1,89.45,38653.3662953096,38.2285,38.2969,38.0874,38.2371,38653.3663
2007-12-07 10:15:00,89.44,89.55,89.27,89.5,15372.232128970389,38.2328,38.2798,38.1601,38.2584,15372.2321
2007-12-07 10:20:00,89.52,89.52,89.28,89.31,12810.193440808656,38.267,38.267,38.1644,38.1772,12810.1934
2007-12-07 10:25:00,89.33,89.59,89.27,89.45,37873.615390216895,38.1858,38.2969,38.1601,38.2371,37873.6154
2007-12-07 10:30:00,89.46,89.53,89.4,89.46,18714.02172222482,38.2413,38.2713,38.2157,38.2413,18714.0217
2007-12-07 10:35:00,89.45,89.5,89.39,89.42,12030.442535715956,38.2371,38.2584,38.2114,38.2242,12030.4425
2007-12-07 10:40:00,89.43,89.45,89.17,89.17,13924.1233052268,38.2285,38.2371,38.1174,38.1174,13924.1233
2007-12-07 10:45:00,89.17,89.22,88.8,88.92,50349.62987170011,38.1174,38.1387,37.9592,38.0105,50349.6299
2007-12-07 10:50:00,88.94,89.03,88.88,88.93,20830.48846461929,38.019,38.0575,37.9934,38.0148,20830.4885
2007-12-07 10:55:00,88.93,89.13,88.9,89.01,14592.481223877689,38.0148,38.1003,38.0019,38.049,14592.4812
2007-12-07 11:00:00,89.02,89.14,88.96,89.05,10136.76176620511,38.0532,38.1045,38.0276,38.0661,10136.7618
2007-12-07 11:05:00,89.04,89.13,88.93,89.09,15483.625115412202,38.0618,38.1003,38.0148,38.0832,15483.6251
2007-12-07 11:10:00,89.09,89.22,89.04,89.13,14926.66018320313,38.0832,38.1387,38.0618,38.1003,14926.6602
2007-12-07 11:15:00,89.07,89.2,89.06,89.08,6126.614254299792,38.0746,38.1302,38.0703,38.0789,6126.6143
2007-12-07 11:20:00,89.08,89.22,89.05,89.22,8354.47398313608,38.0789,38.1387,38.0661,38.1387,8354.474
2007-12-07 11:25:00,89.23,89.29,89.05,89.13,9579.79683399604,38.143,38.1687,38.0661,38.1003,9579.7968
2007-12-07 11:30:00,89.13,89.24,89.1,89.24,6126.614254299792,38.1003,38.1473,38.0874,38.1473,6126.6143
2007-12-07 11:35:00,89.24,89.33,89.22,89.3,15483.625115412202,38.1473,38.1858,38.1387,38.1729,15483.6251
2007-12-07 11:40:00,89.29,89.34,89.23,89.31,14258.302264552243,38.1687,38.19,38.143,38.1772,14258.3023
2007-12-07 11:45:00,89.3,89.46,89.24,89.4,11473.477603506884,38.1729,38.2413,38.1473,38.2157,11473.4776
2007-12-07 11:50:00,89.44,89.52,89.36,89.38,12253.228508599585,38.2328,38.267,38.1986,38.2071,12253.2285
2007-12-07 11:55:00,89.43,89.49,89.4,89.47,13255.765386575917,38.2285,38.2542,38.2157,38.2456,13255.7654
2007-12-07 12:00:00,89.48,89.63,89.47,89.49,27625.460637569973,38.2499,38.314,38.2456,38.2542,27625.4606
2007-12-07 12:05:00,89.49,89.54,89.42,89.46,15483.625115412202,38.2542,38.2755,38.2242,38.2413,15483.6251
2007-12-07 12:10:00,89.45,89.52,89.27,89.32,25063.421949408243,38.2371,38.267,38.1601,38.1815,25063.4219
2007-12-07 12:15:00,89.32,89.47,89.3,89.36,16486.16199338853,38.1815,38.2456,38.1729,38.1986,16486.162
2007-12-07 12:20:00,89.39,89.45,89.28,89.35,5458.256335648905,38.2114,38.2371,38.1644,38.1943,5458.2563
2007-12-07 12:25:00,89.39,89.46,89.3,89.31,5346.863349207091,38.2114,38.2413,38.1729,38.1772,5346.8633
2007-12-07 12:30:00,89.31,89.37,89.28,89.35,7017.758145834308,38.1772,38.2029,38.1644,38.1943,7017.7581
2007-12-07 12:35:00,89.37,89.41,89.33,89.41,4344.326471230762,38.2029,38.22,38.1858,38.22,4344.3265
2007-12-07 12:40:00,89.38,89.48,89.36,89.48,6015.221267857978,38.2071,38.2499,38.1986,38.2499,6015.2213
2007-12-07 12:45:00,89.48,89.5,89.44,89.5,14146.90927811043,38.2499,38.2584,38.2328,38.2584,14146.9093
2007-12-07 12:50:00,89.48,89.62,89.48,89.57,10693.726698414182,38.2499,38.3097,38.2499,38.2883,10693.7267
2007-12-07 12:55:00,89.6,89.61,89.41,89.43,4455.719457672576,38.3012,38.3054,38.22,38.2285,4455.7195
2007-12-07 13:00:00,89.46,89.46,89.34,89.35,7017.758145834308,38.2413,38.2413,38.19,38.1943,7017.7581
2007-12-07 13:05:00,89.35,89.43,89.29,89.3,17934.270817132117,38.1943,38.2285,38.1687,38.1729,17934.2708
2007-12-07 13:10:00,89.29,89.47,89.29,89.32,15260.839142528574,38.1687,38.2456,38.1687,38.1815,15260.8391
2007-12-07 13:15:00,89.32,89.33,89.05,89.17,56921.81607176716,38.1815,38.1858,38.0661,38.1174,56921.8161
2007-12-07 13:20:00,89.25,89.25,88.82,88.84,15372.232128970389,38.1516,38.1516,37.9677,37.9763,15372.2321
2007-12-07 13:25:00,88.83,88.85,88.52,88.78,22389.99027480469,37.972,37.9806,37.8395,37.9506,22389.9903
2007-12-07 13:30:00,88.75,88.75,88.5,88.62,13255.765386575917,37.9378,37.9378,37.831,37.8823,13255.7654
2007-12-07 13:35:00,88.62,88.67,88.5,88.52,7129.151132276122,37.8823,37.9036,37.831,37.8395,7129.1511
2007-12-07 13:40:00,88.49,88.71,88.43,88.58,17711.48484424849,37.8267,37.9207,37.801,37.8652,17711.4848
2007-12-07 13:45:00,88.66,88.87,88.64,88.72,9691.189820437854,37.8994,37.9891,37.8908,37.925,9691.1898
2007-12-07 13:50:00,88.69,88.73,88.53,88.69,9245.617874670595,37.9122,37.9293,37.8438,37.9122,9245.6179
2007-12-07 13:55:00,88.72,88.78,88.62,88.64,9579.79683399604,37.925,37.9506,37.8823,37.8908,9579.7968
2007-12-07 14:00:00,88.62,88.72,88.49,88.65,30744.464257940777,37.8823,37.925,37.8267,37.8951,30744.4643
2007-12-07 14:05:00,88.67,88.73,88.43,88.62,9691.189820437854,37.9036,37.9293,37.801,37.8823,9691.1898
2007-12-07 14:10:00,88.64,88.81,88.43,88.66,28962.176474871747,37.8908,37.9635,37.801,37.8994,28962.1765
2007-12-07 14:15:00,88.66,88.72,88.51,88.58,9134.22488822878,37.8994,37.925,37.8352,37.8652,9134.2249
2007-12-07 14:20:00,88.56,88.61,88.49,88.6,10136.76176620511,37.8566,37.878,37.8267,37.8737,10136.7618
2007-12-07 14:25:00,88.61,88.72,88.54,88.54,6349.400227183421,37.878,37.925,37.8481,37.8481,6349.4002
2007-12-07 14:30:00,88.53,88.56,88.44,88.5,21944.41832903744,37.8438,37.8566,37.8053,37.831,21944.4183
2007-12-07 14:35:00,88.51,88.69,88.47,88.59,8465.866969577895,37.8352,37.9122,37.8181,37.8694,8465.867
2007-12-07 14:40:00,88.56,88.56,88.43,88.43,7574.723078043379,37.8566,37.8566,37.801,37.801,7574.7231
2007-12-07 14:45:00,88.43,88.45,88.19,88.3,13255.765386575917,37.801,37.8096,37.6984,37.7455,13255.7654
2007-12-07 14:50:00,88.32,88.34,88.08,88.15,25174.814935850056,37.754,37.7626,37.6514,37.6813,25174.8149
2007-12-07 14:55:00,88.15,88.25,88.15,88.22,8020.295023810637,37.6813,37.7241,37.6813,37.7113,8020.295
2007-12-07 15:00:00,88.22,88.24,88.02,88.08,15483.625115412202,37.7113,37.7198,37.6258,37.6514,15483.6251
2007-12-07 15:05:00,88.15,88.46,88.12,88.21,15372.232128970389,37.6813,37.8139,37.6685,37.707,15372.2321
2007-12-07 15:10:00,88.17,88.46,88.14,88.28,47230.6262513293,37.6899,37.8139,37.6771,37.7369,47230.6263
2007-12-07 15:15:00,88.28,88.31,88.0,88.05,32860.93100033525,37.7369,37.7497,37.6172,37.6386,32860.931
2007-12-07 15:20:00,88.05,88.3,87.98,88.14,28739.39050198812,37.6386,37.7455,37.6087,37.6771,28739.3905
2007-12-07 15:25:00,88.11,88.34,88.03,88.31,31412.82217659166,37.6642,37.7626,37.63,37.7497,31412.8222
2007-12-07 15:30:00,88.28,88.4,87.99,88.07,29519.141407080817,37.7369,37.7882,37.6129,37.6471,29519.1414
2007-12-07 15:35:00,88.08,88.26,87.99,88.26,28293.81855622086,37.6514,37.7284,37.6129,37.7284,28293.8186
2007-12-07 15:40:00,88.26,88.31,87.92,88.08,51463.55973611825,37.7284,37.7497,37.583,37.6514,51463.5597
2007-12-07 15:45:00,88.02,88.14,87.99,88.06,41549.58394279677,37.6258,37.6771,37.6129,37.6429,41549.5839
2007-12-07 15:50:00,88.13,88.13,87.59,87.68,71291.51132276122,37.6728,37.6728,37.442,37.4804,71291.5113
2007-12-07 15:55:00,87.67,87.72,87.29,87.42,130552.58010980648,37.4762,37.4975,37.3137,37.3693,130552.5801
2007-12-10 09:30:00,87.55,87.84,87.14,87.27,31635.60814947529,37.4249,37.5488,37.2496,37.3052,31635.6081
2007-12-10 09:35:00,87.2,87.29,86.7,86.94,34531.82579696247,37.2752,37.3137,37.0615,37.1641,34531.8258
2007-12-10 09:40:00,86.94,87.2,86.94,87.17,11696.263576390513,37.1641,37.2752,37.1641,37.2624,11696.2636
2007-12-10 09:45:00,87.14,87.6,87.07,87.38,12587.407467925028,37.2496,37.4462,37.2197,37.3522,12587.4075
2007-12-10 09:50:00,87.46,87.8,87.46,87.8,8911.438915345152,37.3864,37.5317,37.3864,37.5317,8911.4389
2007-12-10 09:55:00,87.73,88.87,87.73,88.51,47787.59118353838,37.5018,37.9891,37.5018,37.8352,47787.5912
2007-12-10 10:00:00,88.51,88.64,88.38,88.46,19716.558600201148,37.8352,37.8908,37.7797,37.8139,19716.5586
2007-12-10 10:05:00,88.47,88.87,88.34,88.87,18157.056790015748,37.8181,37.9891,37.7626,37.9891,18157.0568
2007-12-10 10:10:00,88.87,89.12,88.78,88.79,14035.516291668617,37.9891,38.096,37.9506,37.9549,14035.5163
2007-12-10 10:15:00,88.79,88.96,88.73,88.96,9245.617874670595,37.9549,38.0276,37.9293,38.0276,9245.6179
2007-12-10 10:20:00,88.98,89.21,88.95,89.14,16708.94796627216,38.0361,38.1345,38.0233,38.1045,16708.948
2007-12-10 10:25:00,89.14,89.46,89.14,89.35,15483.625115412202,38.1045,38.2413,38.1045,38.1943,15483.6251
2007-12-10 10:30:00,89.36,89.44,89.26,89.37,13924.1233052268,38.1986,38.2328,38.1558,38.2029,13924.1233
2007-12-10 10:35:00,89.37,89.52,89.28,89.47,27959.639596895417,38.2029,38.267,38.1644,38.2456,27959.6396
2007-12-10 10:40:00,89.47,89.91,89.41,89.72,38653.3662953096,38.2456,38.4337,38.22,38.3525,38653.3663
2007-12-10 10:45:00,89.69,89.71,89.3,89.41,26400.137786710013,38.3396,38.3482,38.1729,38.22,26400.1378
2007-12-10 10:50:00,89.4,89.42,89.31,89.38,8131.688010252452,38.2157,38.2242,38.1772,38.2071,8131.688
2007-12-10 10:55:00,89.38,89.5,89.38,89.47,18602.628735783004,38.2071,38.2584,38.2071,38.2456,18602.6287
2007-12-10 11:00:00,89.5,89.5,89.38,89.48,16486.16199338853,38.2584,38.2584,38.2071,38.2499,16486.162
2007-12-10 11:05:00,89.44,89.5,89.34,89.43,17265.912898481234,38.2328,38.2584,38.19,38.2285,17265.9129
2007-12-10 11:10:00,89.45,89.46,89.35,89.44,8243.080996694265,38.2371,38.2413,38.1943,38.2328,8243.081
2007-12-10 11:15:00,89.44,89.58,89.4,89.49,7574.723078043379,38.2328,38.2926,38.2157,38.2542,7574.7231
2007-12-10 11:20:00,89.49,89.49,88.98,89.14,16374.769006946715,38.2542,38.2542,38.0361,38.1045,16374.769
2007-12-10 11:25:00,89.12,89.2,89.0,89.2,17711.48484424849,38.096,38.1302,38.0447,38.1302,17711.4848
2007-12-10 11:30:00,89.11,89.21,89.01,89.04,13924.1233052268,38.0917,38.1345,38.049,38.0618,13924.1233
2007-12-10 11:35:00,89.03,89.03,88.91,88.94,12364.6214950414,38.0575,38.0575,38.0062,38.019,12364.6215
2007-12-10 11:40:00,88.94,88.94,88.78,88.84,10582.33371197237,38.019,38.019,37.9506,37.9763,10582.3337
2007-12-10 11:45:00,88.79,88.79,88.62,88.68,11584.870589948698,37.9549,37.9549,37.8823,37.9079,11584.8706
2007-12-10 11:50:00,88.64,88.81,88.64,88.8,8020.295023810637,37.8908,37.9635,37.8908,37.9592,8020.295
2007-12-10 11:55:00,88.8,88.8,88.57,88.57,6683.579186508864,37.9592,37.9592,37.8609,37.8609,6683.5792
2007-12-10 12:00:00,88.57,88.69,88.57,88.64,6015.221267857978,37.8609,37.9122,37.8609,37.8908,6015.2213
2007-12-10 12:05:00,88.61,88.67,88.57,88.66,8131.688010252452,37.878,37.9036,37.8609,37.8994,8131.688
2007-12-10 12:10:00,88.63,88.83,88.63,88.78,9022.831901786967,37.8865,37.972,37.8865,37.9506,9022.8319
2007-12-10 12:15:00,88.78,88.85,88.76,88.76,8354.47398313608,37.9506,37.9806,37.9421,37.9421,8354.474
2007-12-10 12:20:00,88.75,88.84,88.75,88.82,30410.28529861533,37.9378,37.9763,37.9378,37.9677,30410.2853
2007-12-10 12:25:00,88.82,88.89,88.78,88.87,8020.295023810637,37.9677,37.9977,37.9506,37.9891,8020.295
2007-12-10 12:30:00,88.88,88.89,88.85,88.89,3007.610633928989,37.9934,37.9977,37.9806,37.9977,3007.6106
2007-12-10 12:35:00,88.89,88.89,88.78,88.83,4789.89841699802,37.9977,37.9977,37.9506,37.972,4789.8984
2007-12-10 12:40:00,88.85,88.87,88.83,88.83,3230.396606812618,37.9806,37.9891,37.972,37.972,3230.3966
2007-12-10 12:45:00,88.82,88.83,88.77,88.79,2673.4316746035456,37.9677,37.972,37.9464,37.9549,2673.4317
2007-12-10 12:50:00,88.79,88.79,88.76,88.78,2562.0386881617314,37.9549,37.9549,37.9421,37.9506,2562.0387
2007-12-10 12:55:00,88.76,88.86,88.69,88.69,8465.866969577895,37.9421,37.9848,37.9122,37.9122,8465.867
2007-12-10 13:00:00,88.69,88.77,88.69,88.72,7240.544118717937,37.9122,37.9464,37.9122,37.925,7240.5441
2007-12-10 13:05:00,88.74,88.82,88.7,88.82,3453.182579696246,37.9336,37.9677,37.9165,37.9677,3453.1826
2007-12-10 13:10:00,88.78,88.87,88.75,88.84,7797.509050927008,37.9506,37.9891,37.9378,37.9763,7797.5091
2007-12-10 13:15:00,88.83,89.16,88.82,89.11,16708.94796627216,37.972,38.1131,37.9677,38.0917,16708.948
2007-12-10 13:20:00,89.11,89.14,89.03,89.13,9468.403847554224,38.0917,38.1045,38.0575,38.1003,9468.4038
2007-12-10 13:25:00,89.12,89.28,89.05,89.11,11807.656562832326,38.096,38.1644,38.0661,38.0917,11807.6566
2007-12-10 13:30:00,89.14,89.19,89.09,89.13,4344.326471230762,38.1045,38.1259,38.0832,38.1003,4344.3265
2007-12-10 13:35:00,89.13,89.22,89.11,89.21,6683.579186508864,38.1003,38.1387,38.0917,38.1345,6683.5792
2007-12-10 13:40:00,89.2,89.32,89.2,89.29,6126.614254299792,38.1302,38.1815,38.1302,38.1687,6126.6143
2007-12-10 13:45:00,89.28,89.28,89.15,89.24,8577.259956019709,38.1644,38.1644,38.1088,38.1473,8577.26
2007-12-10 13:50:00,89.17,89.26,89.16,89.22,7797.509050927008,38.1174,38.1558,38.1131,38.1387,7797.5091
2007-12-10 13:55:00,89.26,89.28,89.11,89.13,8911.438915345152,38.1558,38.1644,38.0917,38.1003,8911.4389
2007-12-10 14:00:00,89.13,89.13,88.96,89.03,6238.007240741606,38.1003,38.1003,38.0276,38.0575,6238.0072
2007-12-10 14:05:00,89.04,89.1,89.01,89.07,5346.863349207091,38.0618,38.0874,38.049,38.0746,5346.8633
2007-12-10 14:10:00,89.07,89.07,88.93,88.93,10693.726698414182,38.0746,38.0746,38.0148,38.0148,10693.7267
2007-12-10 14:15:00,88.91,88.98,88.79,88.79,11139.29864418144,38.0062,38.0361,37.9549,37.9549,11139.2986
2007-12-10 14:20:00,88.79,88.93,88.79,88.9,5903.828281416163,37.9549,38.0148,37.9549,38.0019,5903.8283
2007-12-10 14:25:00,88.87,88.96,88.81,88.96,8688.652942461524,37.9891,38.0276,37.9635,38.0276,8688.6529
2007-12-10 14:30:00,88.96,89.12,88.92,89.08,16374.769006946715,38.0276,38.096,38.0105,38.0789,16374.769
2007-12-10 14:35:00,89.1,89.21,89.08,89.14,11584.870589948698,38.0874,38.1345,38.0789,38.1045,11584.8706
2007-12-10 14:40:00,89.15,89.37,89.11,89.29,30410.28529861533,38.1088,38.2029,38.0917,38.1687,30410.2853
2007-12-10 14:45:00,89.31,89.51,89.3,89.5,16708.94796627216,38.1772,38.2627,38.1729,38.2584,16708.948
2007-12-10 14:50:00,89.48,89.48,89.14,89.22,23726.70611210647,38.2499,38.2499,38.1045,38.1387,23726.7061
2007-12-10 14:55:00,89.16,89.18,89.02,89.09,26957.102718919086,38.1131,38.1216,38.0532,38.0832,26957.1027
2007-12-10 15:00:00,89.1,89.13,89.0,89.02,18045.66380357393,38.0874,38.1003,38.0447,38.0532,18045.6638
2007-12-10 15:05:00,89.03,89.19,88.98,89.11,22501.38326124651,38.0575,38.1259,38.0361,38.0917,22501.3833
2007-12-10 15:10:00,89.12,89.14,89.05,89.11,11807.656562832326,38.096,38.1045,38.0661,38.0917,11807.6566
2007-12-10 15:15:00,89.11,89.25,89.03,89.03,13478.551359459543,38.0917,38.1516,38.0575,38.0575,13478.5514
2007-12-10 15:20:00,89.05,89.24,89.02,89.23,36648.29253935694,38.0661,38.1473,38.0532,38.143,36648.2925
2007-12-10 15:25:00,89.22,89.4,89.15,89.16,20941.88145106111,38.1387,38.2157,38.1088,38.1131,20941.8815
2007-12-10 15:30:00,89.18,89.26,89.05,89.13,23169.741179897395,38.1216,38.1558,38.0661,38.1003,23169.7412
2007-12-10 15:35:00,89.13,89.35,89.12,89.34,24283.67104431554,38.1003,38.1943,38.096,38.19,24283.671
2007-12-10 15:40:00,89.32,89.48,89.27,89.45,36314.113580031495,38.1815,38.2499,38.1601,38.2371,36314.1136
2007-12-10 15:45:00,89.44,89.68,89.4,89.61,41995.15588856403,38.2328,38.3354,38.2157,38.3054,41995.1559
2007-12-10 15:50:00,89.62,89.77,89.54,89.7,58704.10385483619,38.3097,38.3738,38.2755,38.3439,58704.1039
2007-12-10 15:55:00,89.71,89.92,89.66,89.85,102147.3685671438,38.3482,38.438,38.3268,38.408,102147.3686
2007-12-11 09:30:00,90.09,90.09,89.3,89.49,27848.2466104536,38.5106,38.5106,38.1729,38.2542,27848.2466
2007-12-11 09:35:00,89.52,89.57,89.0,89.0,40658.44005126226,38.267,38.2883,38.0447,38.0447,40658.4401
2007-12-11 09:40:00,89.05,89.71,89.05,89.41,34531.82579696247,38.0661,38.3482,38.0661,38.22,34531.8258
2007-12-11 09:45:00,89.43,89.51,89.22,89.33,25174.814935850056,38.2285,38.2627,38.1387,38.1858,25174.8149
2007-12-11 09:50:00,89.28,89.5,89.24,89.32,12587.407467925028,38.1644,38.2584,38.1473,38.1815,12587.4075
2007-12-11 09:55:00,89.37,89.37,89.09,89.29,15595.018101854015,38.2029,38.2029,38.0832,38.1687,15595.0181
2007-12-11 10:00:00,89.3,89.65,89.27,89.62,16931.73393915579,38.1729,38.3225,38.1601,38.3097,16931.7339
2007-12-11 10:05:00,89.65,89.75,89.49,89.58,15038.053169644943,38.3225,38.3653,38.2542,38.2926,15038.0532
2007-12-11 10:10:00,89.6,89.75,89.47,89.64,15483.625115412202,38.3012,38.3653,38.2456,38.3183,15483.6251
2007-12-11 10:15:00,89.66,89.91,89.56,89.61,26400.137786710013,38.3268,38.4337,38.2841,38.3054,26400.1378
2007-12-11 10:20:00,89.64,89.77,89.5,89.71,11584.870589948698,38.3183,38.3738,38.2584,38.3482,11584.8706
2007-12-11 10:25:00,89.7,89.71,89.1,89.1,20050.73755952659,38.3439,38.3482,38.0874,38.0874,20050.7376
2007-12-11 10:30:00,89.11,89.36,89.1,89.18,19270.98665443389,38.0917,38.1986,38.0874,38.1216,19270.9867
2007-12-11 10:35:00,89.2,89.37,89.17,89.21,6794.972172950679,38.1302,38.2029,38.1174,38.1345,6794.9722
2007-12-11 10:40:00,89.22,89.29,89.2,89.29,6349.400227183421,38.1387,38.1687,38.1302,38.1687,6349.4002
2007-12-11 10:45:00,89.3,89.32,89.09,89.11,7686.116064485194,38.1729,38.1815,38.0832,38.0917,7686.1161
2007-12-11 10:50:00,89.12,89.41,89.11,89.4,10025.368779763296,38.096,38.22,38.0917,38.2157,10025.3688
2007-12-11 10:55:00,89.37,89.66,89.37,89.66,16151.983034063089,38.2029,38.3268,38.2029,38.3268,16151.983
2007-12-11 11:00:00,89.66,89.66,89.48,89.56,8131.688010252452,38.3268,38.3268,38.2499,38.2841,8131.688
2007-12-11 11:05:00,89.5,89.57,89.49,89.55,3341.789593254432,38.2584,38.2883,38.2542,38.2798,3341.7896
2007-12-11 11:10:00,89.48,89.68,89.48,89.64,6126.614254299792,38.2499,38.3354,38.2499,38.3183,6126.6143
2007-12-11 11:15:00,89.69,89.71,89.6,89.67,6794.972172950679,38.3396,38.3482,38.3012,38.3311,6794.9722
2007-12-11 11:20:00,89.67,89.75,89.61,89.65,13144.3724001341,38.3311,38.3653,38.3054,38.3225,13144.3724
2007-12-11 11:25:00,89.67,89.74,89.64,89.74,6460.793213625236,38.3311,38.361,38.3183,38.361,6460.7932
2007-12-11 11:30:00,89.72,89.72,89.61,89.62,5792.435294974349,38.3525,38.3525,38.3054,38.3097,5792.4353
2007-12-11 11:35:00,89.6,89.65,89.48,89.59,10916.51267129781,38.3012,38.3225,38.2499,38.2969,10916.5127
2007-12-11 11:40:00,89.58,89.66,89.51,89.63,15149.446156086758,38.2926,38.3268,38.2627,38.314,15149.4462
2007-12-11 11:45:00,89.63,89.88,89.63,89.86,10359.54773908874,38.314,38.4209,38.314,38.4123,10359.5477
2007-12-11 11:50:00,89.86,89.86,89.78,89.81,8354.47398313608,38.4123,38.4123,38.3781,38.3909,8354.474
2007-12-11 11:55:00,89.81,89.86,89.58,89.59,26957.102718919086,38.3909,38.4123,38.2926,38.2969,26957.1027
2007-12-11 12:00:00,89.6,89.75,89.52,89.75,13144.3724001341,38.3012,38.3653,38.267,38.3653,13144.3724
2007-12-11 12:05:00,89.75,89.75,89.51,89.6,14815.267196761317,38.3653,38.3653,38.2627,38.3012,14815.2672
2007-12-11 12:10:00,89.59,89.66,89.51,89.51,4789.89841699802,38.2969,38.3268,38.2627,38.2627,4789.8984
2007-12-11 12:15:00,89.53,89.54,89.31,89.33,21053.27443750292,38.2713,38.2755,38.1772,38.1858,21053.2744
2007-12-11 12:20:00,89.35,89.56,89.32,89.48,12810.193440808656,38.1943,38.2841,38.1815,38.2499,12810.1934
2007-12-11 12:25:00,89.51,89.55,89.48,89.5,5346.863349207091,38.2627,38.2798,38.2499,38.2584,5346.8633
2007-12-11 12:30:00,89.5,89.67,89.48,89.61,9579.79683399604,38.2584,38.3311,38.2499,38.3054,9579.7968
2007-12-11 12:35:00,89.64,89.74,89.52,89.71,9691.189820437854,38.3183,38.361,38.267,38.3482,9691.1898
2007-12-11 12:40:00,89.71,89.81,89.71,89.73,28627.997515546303,38.3482,38.3909,38.3482,38.3567,28627.9975
2007-12-11 12:45:00,89.79,89.91,89.72,89.84,26845.70973247728,38.3824,38.4337,38.3525,38.4038,26845.7097
2007-12-11 12:50:00,89.84,90.02,89.81,90.02,30298.89231217352,38.4038,38.4807,38.3909,38.4807,30298.8923
2007-12-11 12:55:00,90.02,90.09,89.93,89.95,7463.330091601565,38.4807,38.5106,38.4422,38.4508,7463.3301
2007-12-11 13:00:00,90.01,90.36,90.01,90.16,21721.63235615381,38.4764,38.626,38.4764,38.5406,21721.6324
2007-12-11 13:05:00,90.12,90.46,90.12,90.45,51909.13168188551,38.5235,38.6688,38.5235,38.6645,51909.1317
2007-12-11 13:10:00,90.46,90.93,90.4,90.61,55585.10023446539,38.6688,38.8697,38.6431,38.7329,55585.1002
2007-12-11 13:15:00,90.62,90.69,90.49,90.61,16486.16199338853,38.7372,38.7671,38.6816,38.7329,16486.162
2007-12-11 13:20:00,90.6,90.91,90.6,90.85,8020.295023810637,38.7286,38.8612,38.7286,38.8355,8020.295
2007-12-11 13:25:00,90.82,90.85,90.63,90.84,6906.365159392493,38.8227,38.8355,38.7415,38.8312,6906.3652
2007-12-11 13:30:00,90.89,90.89,90.7,90.7,12810.193440808656,38.8526,38.8526,38.7714,38.7714,12810.1934
2007-12-11 13:35:00,90.76,90.79,90.7,90.74,17043.126925597604,38.797,38.8099,38.7714,38.7885,17043.1269
2007-12-11 13:40:00,90.73,90.83,90.7,90.76,10248.154752646926,38.7842,38.827,38.7714,38.797,10248.1548
2007-12-11 13:45:00,90.79,91.01,90.78,90.93,17711.48484424849,38.8099,38.9039,38.8056,38.8697,17711.4848
2007-12-11 13:50:00,90.96,91.04,90.71,90.79,17488.69887136486,38.8825,38.9167,38.7757,38.8099,17488.6989
2007-12-11 13:55:00,90.84,90.98,90.79,90.94,11584.870589948698,38.8312,38.8911,38.8099,38.874,11584.8706
2007-12-11 14:00:00,90.95,91.2,90.84,91.05,22612.776247688325,38.8783,38.9851,38.8312,38.921,22612.7762
2007-12-11 14:05:00,91.03,91.13,90.91,91.11,14258.302264552243,38.9125,38.9552,38.8612,38.9467,14258.3023
2007-12-11 14:10:00,91.11,91.55,91.07,91.5,34420.43281052065,38.9467,39.1347,38.9296,39.1134,34420.4328
2007-12-11 14:15:00,91.43,91.53,88.97,88.97,73407.9780651557,39.0834,39.1262,38.0319,38.0319,73407.9781
2007-12-11 14:20:00,89.15,89.92,87.53,87.79,115403.13395371972,38.1088,38.438,37.4163,37.5275,115403.134
2007-12-11 14:25:00,87.79,87.81,86.86,87.42,116962.63576390511,37.5275,37.536,37.1299,37.3693,116962.6358
2007-12-11 14:30:00,87.44,87.51,86.83,86.85,57255.99503109261,37.3778,37.4078,37.1171,37.1256,57255.995
2007-12-11 14:35:00,86.85,87.3,86.04,86.08,82208.02399405903,37.1256,37.318,36.7794,36.7965,82208.024
2007-12-11 14:40:00,86.1,86.39,85.59,85.76,74187.7289702484,36.805,36.929,36.587,36.6597,74187.729
2007-12-11 14:45:00,85.72,86.24,85.54,86.23,84658.66969577895,36.6426,36.8649,36.5657,36.8606,84658.6697
2007-12-11 14:50:00,86.22,86.77,85.8,86.77,77529.51856350283,36.8563,37.0914,36.6768,37.0914,77529.5186
2007-12-11 14:55:00,86.76,87.3,86.71,87.19,68172.50770239042,37.0872,37.318,37.0658,37.271,68172.5077
2007-12-11 15:00:00,87.18,87.18,86.18,86.23,63716.78824471784,37.2667,37.2667,36.8392,36.8606,63716.7882
2007-12-11 15:05:00,86.3,86.51,86.18,86.5,38430.58032242597,36.8905,36.9803,36.8392,36.976,38430.5803
2007-12-11 15:10:00,86.48,86.62,86.24,86.27,35868.541634264235,36.9675,37.0273,36.8649,36.8777,35868.5416
2007-12-11 15:15:00,86.29,86.44,85.77,85.78,55250.92127513995,36.8863,36.9504,36.664,36.6682,55250.9213
2007-12-11 15:20:00,85.8,86.06,85.74,85.8,63494.00227183421,36.6768,36.7879,36.6511,36.6768,63494.0023
2007-12-11 15:25:00,85.84,85.96,85.71,85.86,58815.49684127801,36.6939,36.7452,36.6383,36.7024,58815.4968
2007-12-11 15:30:00,85.86,86.18,85.86,86.07,59483.854759928894,36.7024,36.8392,36.7024,36.7922,59483.8548
2007-12-11 15:35:00,86.08,86.16,85.62,85.69,76192.80272620106,36.7965,36.8307,36.5998,36.6298,76192.8027
2007-12-11 15:40:00,85.66,85.71,85.43,85.44,55807.886207349016,36.6169,36.6383,36.5186,36.5229,55807.8862
2007-12-11 15:45:00,85.45,85.52,85.07,85.08,80982.70114319907,36.5272,36.5571,36.3647,36.369,80982.7011
2007-12-11 15:50:00,85.07,85.24,84.89,84.9,76972.55363129375,36.3647,36.4374,36.2878,36.2921,76972.5536
2007-12-11 15:55:00,84.88,84.93,84.39,84.54,116962.63576390511,36.2835,36.3049,36.0741,36.1382,116962.6358
2007-12-12 09:30:00,86.82,89.55,86.82,89.13,179676.88713064665,37.1128,38.2798,37.1128,38.1003,179676.8871
2007-12-12 09:35:00,89.12,89.48,88.2,88.24,113063.88123844162,38.096,38.2499,37.7027,37.7198,113063.8812
2007-12-12 09:40:00,88.23,88.54,88.07,88.15,76415.58869908468,37.7155,37.8481,37.6471,37.6813,76415.5887
2007-12-12 09:45:00,88.17,88.32,87.37,88.18,118076.56562832328,37.6899,37.754,37.3479,37.6942,118076.5656
2007-12-12 09:50:00,88.12,89.67,88.12,89.39,65833.25498711232,37.6685,38.3311,37.6685,38.2114,65833.255
2007-12-12 09:55:00,89.38,89.63,88.87,88.94,45559.731454702094,38.2071,38.314,37.9891,38.019,45559.7315
2007-12-12 10:00:00,88.98,89.0,88.2,88.2,49904.05792593285,38.0361,38.0447,37.7027,37.7027,49904.0579
2007-12-12 10:05:00,88.2,88.62,87.84,87.87,36536.89955291512,37.7027,37.8823,37.5488,37.5617,36536.8996
2007-12-12 10:10:00,87.94,88.7,87.67,88.39,68283.90068883223,37.5916,37.9165,37.4762,37.7839,68283.9007
2007-12-12 10:15:00,88.39,88.61,88.26,88.45,15706.41108829583,37.7839,37.878,37.7284,37.8096,15706.4111
2007-12-12 10:20:00,88.48,88.58,88.35,88.37,26845.70973247728,37.8224,37.8652,37.7668,37.7754,26845.7097
2007-12-12 10:25:00,88.39,88.51,88.24,88.47,15706.41108829583,37.7839,37.8352,37.7198,37.8181,15706.4111
2007-12-12 10:30:00,88.39,88.43,88.2,88.35,19159.59366799208,37.7839,37.801,37.7027,37.7668,19159.5937
2007-12-12 10:35:00,88.33,88.43,87.71,87.77,26511.53077315183,37.7583,37.801,37.4933,37.5189,26511.5308
2007-12-12 10:40:00,87.69,87.86,87.64,87.71,25063.421949408243,37.4847,37.5574,37.4633,37.4933,25063.4219
2007-12-12 10:45:00,87.75,87.76,87.23,87.3,30410.28529861533,37.5104,37.5146,37.2881,37.318,30410.2853
2007-12-12 10:50:00,87.29,87.67,87.26,87.57,37873.615390216895,37.3137,37.4762,37.3009,37.4334,37873.6154
2007-12-12 10:55:00,87.62,87.62,87.28,87.3,25731.77986805913,37.4548,37.4548,37.3094,37.318,25731.7799
2007-12-12 11:00:00,87.24,87.52,87.23,87.38,26845.70973247728,37.2923,37.412,37.2881,37.3522,26845.7097
2007-12-12 11:05:00,87.41,87.54,87.25,87.48,29853.32036640626,37.365,37.4206,37.2966,37.3949,29853.3204
2007-12-12 11:10:00,87.46,87.59,87.3,87.34,20830.48846461929,37.3864,37.442,37.318,37.3351,20830.4885
2007-12-12 11:15:00,87.37,87.37,87.03,87.15,22167.204301921065,37.3479,37.3479,37.2026,37.2539,22167.2043
2007-12-12 11:20:00,87.12,87.24,86.98,87.12,18714.02172222482,37.2411,37.2923,37.1812,37.2411,18714.0217
2007-12-12 11:25:00,87.15,87.2,86.92,87.04,14481.088237435872,37.2539,37.2752,37.1556,37.2069,14481.0882
2007-12-12 11:30:00,87.05,87.53,87.03,87.53,22167.204301921065,37.2111,37.4163,37.2026,37.4163,22167.2043
2007-12-12 11:35:00,87.53,87.63,87.47,87.47,23949.49208499009,37.4163,37.4591,37.3907,37.3907,23949.4921
2007-12-12 11:40:00,87.47,87.62,87.39,87.39,20162.130545968408,37.3907,37.4548,37.3565,37.3565,20162.1305
2007-12-12 11:45:00,87.41,87.44,86.99,87.24,22612.776247688325,37.365,37.3778,37.1855,37.2923,22612.7762
2007-12-12 11:50:00,87.21,87.36,87.03,87.22,14926.66018320313,37.2795,37.3436,37.2026,37.2838,14926.6602
2007-12-12 11:55:00,87.21,87.25,87.12,87.18,7574.723078043379,37.2795,37.2966,37.2411,37.2667,7574.7231
2007-12-12 12:00:00,87.2,87.21,86.63,86.64,25508.9938951755,37.2752,37.2795,37.0316,37.0359,25508.9939
2007-12-12 12:05:00,86.63,86.67,86.48,86.5,23949.49208499009,37.0316,37.0487,36.9675,36.976,23949.4921
2007-12-12 12:10:00,86.45,86.51,86.33,86.33,14369.695250994058,36.9546,36.9803,36.9034,36.9034,14369.6953
2007-12-12 12:15:00,86.27,86.41,86.06,86.13,17488.69887136486,36.8777,36.9375,36.7879,36.8179,17488.6989
2007-12-12 12:20:00,86.1,86.3,86.04,86.18,24952.028962966426,36.805,36.8905,36.7794,36.8392,24952.029
2007-12-12 12:25:00,86.17,86.27,86.09,86.11,26622.923759593643,36.835,36.8777,36.8008,36.8093,26622.9238
2007-12-12 12:30:00,86.14,86.14,85.62,85.87,23058.348193455586,36.8221,36.8221,36.5998,36.7067,23058.3482
2007-12-12 12:35:00,85.9,85.93,85.71,85.81,7240.544118717937,36.7195,36.7324,36.6383,36.6811,7240.5441
2007-12-12 12:40:00,85.8,85.97,85.55,85.62,26511.53077315183,36.6768,36.7495,36.5699,36.5998,26511.5308
2007-12-12 12:45:00,85.57,85.6,85.27,85.45,27736.853624011783,36.5785,36.5913,36.4502,36.5272,27736.8536
2007-12-12 12:50:00,85.47,85.67,85.37,85.55,19827.951586642965,36.5357,36.6212,36.493,36.5699,19827.9516
2007-12-12 12:55:00,85.55,85.85,85.55,85.85,15929.19706117946,36.5699,36.6982,36.5699,36.6982,15929.1971
2007-12-12 13:00:00,85.8,85.93,85.56,85.56,19493.77262731752,36.6768,36.7324,36.5742,36.5742,19493.7726
2007-12-12 13:05:00,85.62,85.93,85.62,85.86,21387.453396828365,36.5998,36.7324,36.5998,36.7024,21387.4534
2007-12-12 13:10:00,85.89,86.24,85.8,86.18,34086.25385119521,36.7153,36.8649,36.6768,36.8392,34086.2539
2007-12-12 13:15:00,86.18,86.18,85.95,86.15,13144.3724001341,36.8392,36.8392,36.7409,36.8264,13144.3724
2007-12-12 13:20:00,86.16,86.24,86.09,86.2,16708.94796627216,36.8307,36.8649,36.8008,36.8478,16708.948
2007-12-12 13:25:00,86.15,86.27,85.95,86.04,14926.66018320313,36.8264,36.8777,36.7409,36.7794,14926.6602
2007-12-12 13:30:00,86.15,86.29,85.92,86.06,19605.16561375933,36.8264,36.8863,36.7281,36.7879,19605.1656
2007-12-12 13:35:00,86.18,86.62,86.18,86.52,13812.730318784988,36.8392,37.0273,36.8392,36.9846,13812.7303
2007-12-12 13:40:00,86.52,86.94,86.5,86.64,21944.41832903744,36.9846,37.1641,36.976,37.0359,21944.4183
2007-12-12 13:45:00,86.64,86.99,86.57,86.96,26065.95882738457,37.0359,37.1855,37.0059,37.1727,26065.9588
2007-12-12 13:50:00,86.96,87.18,86.89,87.17,24617.850003640982,37.1727,37.2667,37.1427,37.2624,24617.85
2007-12-12 13:55:00,87.22,87.22,87.01,87.14,11919.04954927414,37.2838,37.2838,37.194,37.2496,11919.0495
2007-12-12 14:00:00,87.05,87.17,87.0,87.12,8020.295023810637,37.2111,37.2624,37.1898,37.2411,8020.295
2007-12-12 14:05:00,87.17,87.62,87.16,87.53,35868.541634264235,37.2624,37.4548,37.2582,37.4163,35868.5416
2007-12-12 14:10:00,87.52,87.61,87.41,87.56,11807.656562832326,37.412,37.4505,37.365,37.4291,11807.6566
2007-12-12 14:15:00,87.53,87.53,87.34,87.51,9134.22488822878,37.4163,37.4163,37.3351,37.4078,9134.2249
2007-12-12 14:20:00,87.39,87.4,86.93,87.03,19159.59366799208,37.3565,37.3607,37.1598,37.2026,19159.5937
2007-12-12 14:25:00,87.04,87.14,86.99,86.99,9022.831901786967,37.2069,37.2496,37.1855,37.1855,9022.8319
2007-12-12 14:30:00,87.05,87.05,86.7,86.75,19716.558600201148,37.2111,37.2111,37.0615,37.0829,19716.5586
2007-12-12 14:35:00,86.75,86.83,86.66,86.67,24617.850003640982,37.0829,37.1171,37.0444,37.0487,24617.85
2007-12-12 14:40:00,86.68,86.81,86.51,86.59,18045.66380357393,37.053,37.1085,36.9803,37.0145,18045.6638
2007-12-12 14:45:00,86.59,86.68,86.4,86.61,20273.52353241022,37.0145,37.053,36.9333,37.023,20273.5235
2007-12-12 14:50:00,86.61,86.68,86.47,86.49,10582.33371197237,37.023,37.053,36.9632,36.9717,10582.3337
2007-12-12 14:55:00,86.54,86.84,86.24,86.29,35868.541634264235,36.9931,37.1214,36.8649,36.8863,35868.5416
2007-12-12 15:00:00,86.27,86.27,85.4,85.52,49124.30702084016,36.8777,36.8777,36.5058,36.5571,49124.307
2007-12-12 15:05:00,85.55,85.73,85.53,85.62,27291.28167824453,36.5699,36.6469,36.5614,36.5998,27291.2817
2007-12-12 15:10:00,85.62,85.62,85.13,85.15,55585.10023446539,36.5998,36.5998,36.3904,36.3989,55585.1002
2007-12-12 15:15:00,85.15,85.23,84.87,85.18,38764.759281751416,36.3989,36.4331,36.2792,36.4118,38764.7593
2007-12-12 15:20:00,85.07,85.45,85.04,85.04,30744.464257940777,36.3647,36.5272,36.3519,36.3519,30744.4643
2007-12-12 15:25:00,85.1,85.55,85.1,85.36,40101.47511905318,36.3776,36.5699,36.3776,36.4887,40101.4751
2007-12-12 15:30:00,85.34,85.65,85.29,85.52,57478.78100397623,36.4802,36.6127,36.4588,36.5571,57478.781
2007-12-12 15:35:00,85.47,85.61,85.01,85.24,50349.62987170011,36.5357,36.5956,36.3391,36.4374,50349.6299
2007-12-12 15:40:00,85.28,85.53,85.16,85.28,38541.97330886778,36.4545,36.5614,36.4032,36.4545,38541.9733
2007-12-12 15:45:00,85.3,86.09,85.11,86.02,55807.886207349016,36.4631,36.8008,36.3818,36.7708,55807.8862
2007-12-12 15:50:00,85.98,86.47,85.96,86.2,71068.7253498776,36.7537,36.9632,36.7452,36.8478,71068.7253
2007-12-12 15:55:00,86.22,86.4,86.1,86.36,86775.13643817342,36.8563,36.9333,36.805,36.9162,86775.1364
2007-12-13 09:30:00,85.62,85.8,84.87,85.32,34754.611769846095,36.5998,36.6768,36.2792,36.4716,34754.6118
2007-12-13 09:35:00,85.32,86.14,85.16,85.38,49012.91403439834,36.4716,36.8221,36.4032,36.4973,49012.914
2007-12-13 09:40:00,85.39,85.44,84.59,84.82,39433.117200402296,36.5015,36.5229,36.1596,36.2579,39433.1172
2007-12-13 09:45:00,84.85,84.85,83.95,84.1,71180.1183363194,36.2707,36.2707,35.886,35.9501,71180.1183
2007-12-13 09:50:00,84.08,84.37,83.65,83.81,40769.83303770407,35.9415,36.0655,35.7577,35.8261,40769.833
2007-12-13 09:55:00,83.78,84.02,83.7,83.93,57144.60204465079,35.8133,35.9159,35.7791,35.8774,57144.602
2007-12-13 10:00:00,83.93,84.3,83.66,83.87,55473.70724802357,35.8774,36.0356,35.762,35.8518,55473.7072
2007-12-13 10:05:00,83.79,84.12,83.6,84.12,38876.152268193226,35.8176,35.9586,35.7364,35.9586,38876.1523
2007-12-13 10:10:00,84.12,84.65,83.98,84.4,50126.843898816485,35.9586,36.1852,35.8988,36.0783,50126.8439
2007-12-13 10:15:00,84.37,84.5,84.24,84.33,28071.03258333723,36.0655,36.1211,36.0099,36.0484,28071.0326
2007-12-13 10:20:00,84.3,84.76,84.16,84.16,32860.93100033525,36.0356,36.2322,35.9757,35.9757,32860.931
2007-12-13 10:25:00,84.19,84.24,83.97,84.12,24395.06403075736,35.9886,36.0099,35.8945,35.9586,24395.064
2007-12-13 10:30:00,84.0,84.29,83.84,83.85,30521.678285057147,35.9074,36.0313,35.839,35.8432,30521.6783
2007-12-13 10:35:00,83.86,84.12,83.74,84.11,20496.30950529385,35.8475,35.9586,35.7962,35.9544,20496.3095
2007-12-13 10:40:00,84.12,84.33,83.97,84.18,25620.38688161732,35.9586,36.0484,35.8945,35.9843,25620.3869
2007-12-13 10:45:00,84.11,84.21,83.97,84.2,17043.126925597604,35.9544,35.9971,35.8945,35.9928,17043.1269
2007-12-13 10:50:00,84.22,84.35,84.11,84.17,10693.726698414182,36.0014,36.057,35.9544,35.98,10693.7267
2007-12-13 10:55:00,84.14,84.19,83.67,83.83,27736.853624011783,35.9672,35.9886,35.7663,35.8347,27736.8536
2007-12-13 11:00:00,83.83,84.05,83.76,84.03,14481.088237435872,35.8347,35.9287,35.8048,35.9202,14481.0882
2007-12-13 11:05:00,84.0,84.02,83.57,83.92,28850.78348842993,35.9074,35.9159,35.7235,35.8732,28850.7835
2007-12-13 11:10:00,83.94,84.15,83.81,83.86,18602.628735783004,35.8817,35.9715,35.8261,35.8475,18602.6287
2007-12-13 11:15:00,83.84,83.99,83.73,83.77,13701.337332343172,35.839,35.9031,35.7919,35.809,13701.3373
2007-12-13 11:20:00,83.72,83.85,83.63,83.69,13144.3724001341,35.7877,35.8432,35.7492,35.7748,13144.3724
2007-12-13 11:25:00,83.67,83.87,83.62,83.78,14703.874210319502,35.7663,35.8518,35.7449,35.8133,14703.8742
2007-12-13 11:30:00,83.78,83.79,83.5,83.62,20719.09547817748,35.8133,35.8176,35.6936,35.7449,20719.0955
2007-12-13 11:35:00,83.64,83.7,83.51,83.65,10470.940725530554,35.7535,35.7791,35.6979,35.7577,10470.9407
2007-12-13 11:40:00,83.59,83.81,83.32,83.36,23949.49208499009,35.7321,35.8261,35.6167,35.6338,23949.4921
2007-12-13 11:45:00,83.43,83.59,83.35,83.53,14035.516291668617,35.6637,35.7321,35.6295,35.7064,14035.5163
2007-12-13 11:50:00,83.54,83.75,83.49,83.49,9468.403847554224,35.7107,35.8005,35.6893,35.6893,9468.4038
2007-12-13 11:55:00,83.52,83.64,83.49,83.61,9691.189820437854,35.7022,35.7535,35.6893,35.7406,9691.1898
2007-12-13 12:00:00,83.6,83.75,83.53,83.69,9802.582806879667,35.7364,35.8005,35.7064,35.7748,9802.5828
2007-12-13 12:05:00,83.65,83.83,83.58,83.8,12030.442535715956,35.7577,35.8347,35.7278,35.8219,12030.4425
2007-12-13 12:10:00,83.76,83.8,83.69,83.72,21498.846383270185,35.8048,35.8219,35.7748,35.7877,21498.8464
2007-12-13 12:15:00,83.71,83.74,83.51,83.6,19493.77262731752,35.7834,35.7962,35.6979,35.7364,19493.7726
2007-12-13 12:20:00,83.6,83.66,83.34,83.34,9134.22488822878,35.7364,35.762,35.6252,35.6252,9134.2249
2007-12-13 12:25:00,83.35,83.48,83.35,83.46,9468.403847554224,35.6295,35.6851,35.6295,35.6765,9468.4038
2007-12-13 12:30:00,83.47,83.55,83.36,83.4,13589.944345901358,35.6808,35.715,35.6338,35.6509,13589.9443
2007-12-13 12:35:00,83.39,83.57,83.37,83.41,11473.477603506884,35.6466,35.7235,35.638,35.6551,11473.4776
2007-12-13 12:40:00,83.42,83.44,83.08,83.25,14815.267196761317,35.6594,35.668,35.5141,35.5867,14815.2672
2007-12-13 12:45:00,83.28,83.43,83.27,83.33,9134.22488822878,35.5996,35.6637,35.5953,35.6209,9134.2249
2007-12-13 12:50:00,83.32,83.43,83.3,83.31,8911.438915345152,35.6167,35.6637,35.6081,35.6124,8911.4389
2007-12-13 12:55:00,83.31,83.36,83.28,83.3,11473.477603506884,35.6124,35.6338,35.5996,35.6081,11473.4776
2007-12-13 13:00:00,83.31,83.49,83.31,83.46,9134.22488822878,35.6124,35.6893,35.6124,35.6765,9134.2249
2007-12-13 13:05:00,83.45,83.69,83.42,83.68,10359.54773908874,35.6722,35.7748,35.6594,35.7706,10359.5477
2007-12-13 13:10:00,83.66,83.68,83.25,83.52,16040.590047621274,35.762,35.7706,35.5867,35.7022,16040.59
2007-12-13 13:15:00,83.54,83.6,83.33,83.48,19716.558600201148,35.7107,35.7364,35.6209,35.6851,19716.5586
2007-12-13 13:20:00,83.51,83.51,83.32,83.42,15149.446156086758,35.6979,35.6979,35.6167,35.6594,15149.4462
2007-12-13 13:25:00,83.4,83.52,83.38,83.44,14369.695250994058,35.6509,35.7022,35.6423,35.668,14369.6953
2007-12-13 13:30:00,83.44,83.54,83.41,83.51,8688.652942461524,35.668,35.7107,35.6551,35.6979,8688.6529
2007-12-13 13:35:00,83.52,83.66,83.31,83.31,9468.403847554224,35.7022,35.762,35.6124,35.6124,9468.4038
2007-12-13 13:40:00,83.3,83.35,83.09,83.3,19716.558600201148,35.6081,35.6295,35.5184,35.6081,19716.5586
2007-12-13 13:45:00,83.3,83.43,83.25,83.26,13255.765386575917,35.6081,35.6637,35.5867,35.591,13255.7654
2007-12-13 13:50:00,83.25,83.54,83.25,83.44,19382.379640875708,35.5867,35.7107,35.5867,35.668,19382.3796
2007-12-13 13:55:00,83.49,83.71,83.46,83.69,24729.2429900828,35.6893,35.7834,35.6765,35.7748,24729.243
2007-12-13 14:00:00,83.63,83.68,83.35,83.5,41660.97692923859,35.7492,35.7706,35.6295,35.6936,41660.9769
2007-12-13 14:05:00,83.52,83.62,83.27,83.34,24060.885071431912,35.7022,35.7449,35.5953,35.6252,24060.8851
2007-12-13 14:10:00,83.34,83.39,83.16,83.32,21053.27443750292,35.6252,35.6466,35.5483,35.6167,21053.2744
2007-12-13 14:15:00,83.33,83.45,83.25,83.42,27068.4957053609,35.6209,35.6722,35.5867,35.6594,27068.4957
2007-12-13 14:20:00,83.42,83.88,83.41,83.78,28627.997515546303,35.6594,35.8561,35.6551,35.8133,28627.9975
2007-12-13 14:25:00,83.77,83.96,83.58,83.96,21053.27443750292,35.809,35.8903,35.7278,35.8903,21053.2744
2007-12-13 14:30:00,83.97,84.02,83.63,83.69,15817.804074737644,35.8945,35.9159,35.7492,35.7748,15817.8041
2007-12-13 14:35:00,83.62,83.8,83.53,83.65,10693.726698414182,35.7449,35.8219,35.7064,35.7577,10693.7267
2007-12-13 14:40:00,83.6,83.86,83.58,83.68,13924.1233052268,35.7364,35.8475,35.7278,35.7706,13924.1233
2007-12-13 14:45:00,83.69,83.76,83.41,83.55,19159.59366799208,35.7748,35.8048,35.6551,35.715,19159.5937
2007-12-13 14:50:00,83.52,83.85,83.51,83.76,16708.94796627216,35.7022,35.8432,35.6979,35.8048,16708.948
2007-12-13 14:55:00,83.73,83.77,83.46,83.54,23392.527152781026,35.7919,35.809,35.6765,35.7107,23392.5272
2007-12-13 15:00:00,83.53,83.96,83.52,83.9,30855.85724438259,35.7064,35.8903,35.7022,35.8646,30855.8572
2007-12-13 15:05:00,83.9,84.02,83.52,83.52,41104.01199702951,35.8646,35.9159,35.7022,35.7022,41104.012
2007-12-13 15:10:00,83.53,83.65,83.31,83.31,28627.997515546303,35.7064,35.7577,35.6124,35.6124,28627.9975
2007-12-13 15:15:00,83.31,83.74,83.17,83.73,40769.83303770407,35.6124,35.7962,35.5526,35.7919,40769.833
2007-12-13 15:20:00,83.75,84.08,83.58,83.7,43554.65769874943,35.8005,35.9415,35.7278,35.7791,43554.6577
2007-12-13 15:25:00,83.7,84.4,83.64,84.35,41995.15588856403,35.7791,36.0783,35.7535,36.057,41995.1559
2007-12-13 15:30:00,84.37,84.76,84.11,84.65,44334.40860384213,36.0655,36.2322,35.9544,36.1852,44334.4086
2007-12-13 15:35:00,84.65,84.71,84.12,84.36,27514.06765112816,36.1852,36.2109,35.9586,36.0612,27514.0677
2007-12-13 15:40:00,84.39,84.76,84.28,84.68,28850.78348842993,36.0741,36.2322,36.027,36.198,28850.7835
2007-12-13 15:45:00,84.63,85.07,84.63,84.87,61043.35657011429,36.1767,36.3647,36.1767,36.2792,61043.3566
2007-12-13 15:50:00,84.87,85.62,84.69,85.36,99362.54390609844,36.2792,36.5998,36.2023,36.4887,99362.5439
2007-12-13 15:55:00,85.36,85.43,84.95,85.02,61266.14254299792,36.4887,36.5186,36.3134,36.3434,61266.1425
2007-12-14 09:30:00,83.72,84.64,83.72,84.11,38096.40136310053,35.7877,36.1809,35.7877,35.9544,38096.4014
2007-12-14 09:35:00,84.1,84.49,83.62,83.87,26400.137786710013,35.9501,36.1168,35.7449,35.8518,26400.1378
2007-12-14 09:40:00,83.89,84.43,83.87,84.43,22946.95520701377,35.8603,36.0912,35.8518,36.0912,22946.9552
2007-12-14 09:45:00,84.44,84.79,84.27,84.33,20162.130545968408,36.0954,36.2451,36.0228,36.0484,20162.1305
2007-12-14 09:50:00,84.35,84.4,83.85,83.87,24172.27805787373,36.057,36.0783,35.8432,35.8518,24172.2781
2007-12-14 09:55:00,83.87,84.48,83.8,84.39,23615.31312566465,35.8518,36.1125,35.8219,36.0741,23615.3131
2007-12-14 10:00:00,84.44,84.48,84.31,84.48,10136.76176620511,36.0954,36.1125,36.0399,36.1125,10136.7618
2007-12-14 10:05:00,84.48,84.81,84.39,84.43,16040.590047621274,36.1125,36.2536,36.0741,36.0912,16040.59
2007-12-14 10:10:00,84.48,84.75,84.37,84.58,15706.41108829583,36.1125,36.228,36.0655,36.1553,15706.4111
2007-12-14 10:15:00,84.58,85.18,84.48,85.16,35757.148647822425,36.1553,36.4118,36.1125,36.4032,35757.1486
2007-12-14 10:20:00,85.1,85.22,84.78,84.83,20719.09547817748,36.3776,36.4289,36.2408,36.2621,20719.0955
2007-12-14 10:25:00,84.83,85.21,84.79,85.21,13812.730318784988,36.2621,36.4246,36.2451,36.4246,13812.7303
2007-12-14 10:30:00,85.21,85.25,84.69,84.85,30521.678285057147,36.4246,36.4417,36.2023,36.2707,30521.6783
2007-12-14 10:35:00,84.81,85.06,84.7,84.75,20830.48846461929,36.2536,36.3605,36.2066,36.228,20830.4885
2007-12-14 10:40:00,84.75,85.0,84.71,85.0,34420.43281052065,36.228,36.3348,36.2109,36.3348,34420.4328
2007-12-14 10:45:00,85.0,85.3,85.0,85.26,32192.573081684364,36.3348,36.4631,36.3348,36.446,32192.5731
2007-12-14 10:50:00,85.27,85.63,85.05,85.05,59818.03371925434,36.4502,36.6041,36.3562,36.3562,59818.0337
2007-12-14 10:55:00,84.97,85.29,84.84,85.27,38987.54525463504,36.322,36.4588,36.2664,36.4502,38987.5453
2007-12-14 11:00:00,85.31,85.9,85.28,85.89,36982.47149868238,36.4673,36.7195,36.4545,36.7153,36982.4715
2007-12-14 11:05:00,85.88,86.07,85.64,85.72,41326.79796991315,36.711,36.7922,36.6084,36.6426,41326.798
2007-12-14 11:10:00,85.68,85.9,85.5,85.89,44334.40860384213,36.6255,36.7195,36.5486,36.7153,44334.4086
2007-12-14 11:15:00,85.82,86.13,85.82,85.93,18268.44977645756,36.6853,36.8179,36.6853,36.7324,18268.4498
2007-12-14 11:20:00,85.93,85.96,85.78,85.81,16597.554979830347,36.7324,36.7452,36.6682,36.6811,16597.555
2007-12-14 11:25:00,85.81,85.81,85.35,85.35,21053.27443750292,36.6811,36.6811,36.4844,36.4844,21053.2744
2007-12-14 11:30:00,85.36,85.43,85.25,85.27,15595.018101854015,36.4887,36.5186,36.4417,36.4502,15595.0181
2007-12-14 11:35:00,85.3,85.3,85.07,85.07,16374.769006946715,36.4631,36.4631,36.3647,36.3647,16374.769
2007-12-14 11:40:00,85.1,85.29,85.1,85.11,17377.305884923047,36.3776,36.4588,36.3776,36.3818,17377.3059
2007-12-14 11:45:00,85.1,85.11,84.57,84.61,37539.43643089145,36.3776,36.3818,36.151,36.1681,37539.4364
2007-12-14 11:50:00,84.61,85.05,84.61,85.02,27625.460637569973,36.1681,36.3562,36.1681,36.3434,27625.4606
2007-12-14 11:55:00,85.03,85.04,84.6,84.61,34086.25385119521,36.3476,36.3519,36.1638,36.1681,34086.2539
2007-12-14 12:00:00,84.64,84.93,84.64,84.75,21164.66742394474,36.1809,36.3049,36.1809,36.228,21164.6674
2007-12-14 12:05:00,84.75,84.96,84.75,84.8,21164.66742394474,36.228,36.3177,36.228,36.2493,21164.6674
2007-12-14 12:10:00,84.8,84.89,84.78,84.78,11696.263576390513,36.2493,36.2878,36.2408,36.2408,11696.2636
2007-12-14 12:15:00,84.78,84.8,84.66,84.7,21276.06041038655,36.2408,36.2493,36.1895,36.2066,21276.0604
2007-12-14 12:20:00,84.73,84.8,84.66,84.72,49569.87896660741,36.2194,36.2493,36.1895,36.2151,49569.879
2007-12-14 12:25:00,84.72,84.76,84.18,84.24,32192.573081684364,36.2151,36.2322,35.9843,36.0099,32192.5731
2007-12-14 12:30:00,84.25,84.45,84.22,84.39,39098.93824107686,36.0142,36.0997,36.0014,36.0741,39098.9382
2007-12-14 12:35:00,84.41,84.57,84.35,84.51,42217.94186144766,36.0826,36.151,36.057,36.1254,42217.9419
2007-12-14 12:40:00,84.51,84.76,84.48,84.66,45114.159508934834,36.1254,36.2322,36.1125,36.1895,45114.1595
2007-12-14 12:45:00,84.63,84.8,84.6,84.72,25508.9938951755,36.1767,36.2493,36.1638,36.2151,25508.9939
2007-12-14 12:50:00,84.74,85.13,84.74,85.13,26734.316746035456,36.2237,36.3904,36.2237,36.3904,26734.3167
2007-12-14 12:55:00,85.13,85.2,85.01,85.11,12253.228508599585,36.3904,36.4203,36.3391,36.3818,12253.2285
2007-12-14 13:00:00,85.1,85.1,84.78,84.79,46673.66131912024,36.3776,36.3776,36.2408,36.2451,46673.6613
2007-12-14 13:05:00,84.77,84.81,84.73,84.81,15149.446156086758,36.2365,36.2536,36.2194,36.2536,15149.4462
2007-12-14 13:10:00,84.82,84.82,84.75,84.78,13144.3724001341,36.2579,36.2579,36.228,36.2408,13144.3724
2007-12-14 13:15:00,84.78,84.82,84.57,84.67,33417.89593254432,36.2408,36.2579,36.151,36.1938,33417.8959
2007-12-14 13:20:00,84.67,84.81,84.58,84.68,137124.76630987352,36.1938,36.2536,36.1553,36.198,137124.7663
2007-12-14 13:25:00,84.69,84.85,84.69,84.75,26511.53077315183,36.2023,36.2707,36.2023,36.228,26511.5308
2007-12-14 13:30:00,84.75,84.77,84.63,84.75,27068.4957053609,36.228,36.2365,36.1767,36.228,27068.4957
2007-12-14 13:35:00,84.7,84.73,84.57,84.63,26400.137786710013,36.2066,36.2194,36.151,36.1767,26400.1378
2007-12-14 13:40:00,84.62,84.66,84.57,84.59,14481.088237435872,36.1724,36.1895,36.151,36.1596,14481.0882
2007-12-14 13:45:00,84.63,84.68,84.46,84.6,60931.96358367248,36.1767,36.198,36.104,36.1638,60931.9636
2007-12-14 13:50:00,84.6,84.61,84.33,84.48,40881.226024145886,36.1638,36.1681,36.0484,36.1125,40881.226
2007-12-14 13:55:00,84.47,84.56,84.39,84.48,51017.987790351,36.1083,36.1467,36.0741,36.1125,51017.9878
2007-12-14 14:00:00,84.48,84.5,84.14,84.24,30187.499325731704,36.1125,36.1211,35.9672,36.0099,30187.4993
2007-12-14 14:05:00,84.21,84.42,84.2,84.39,27625.460637569973,35.9971,36.0869,35.9928,36.0741,27625.4606
2007-12-14 14:10:00,84.39,84.39,84.24,84.26,18714.02172222482,36.0741,36.0741,36.0099,36.0185,18714.0217
2007-12-14 14:15:00,84.23,84.25,84.03,84.09,42997.69276654037,36.0057,36.0142,35.9202,35.9458,42997.6928
2007-12-14 14:20:00,84.13,84.25,84.07,84.13,17377.305884923047,35.9629,36.0142,35.9373,35.9629,17377.3059
2007-12-14 14:25:00,84.12,84.18,84.04,84.08,10805.119684855998,35.9586,35.9843,35.9244,35.9415,10805.1197
2007-12-14 14:30:00,84.07,84.1,83.92,83.99,27848.2466104536,35.9373,35.9501,35.8732,35.9031,27848.2466
2007-12-14 14:35:00,83.95,84.05,83.93,84.05,19493.77262731752,35.886,35.9287,35.8774,35.9287,19493.7726
2007-12-14 14:40:00,84.04,84.2,84.0,84.02,18602.628735783004,35.9244,35.9928,35.9074,35.9159,18602.6287
2007-12-14 14:45:00,84.04,84.09,83.92,83.95,26622.923759593643,35.9244,35.9458,35.8732,35.886,26622.9238
2007-12-14 14:50:00,83.93,84.05,83.88,83.96,28962.176474871747,35.8774,35.9287,35.8561,35.8903,28962.1765
2007-12-14 14:55:00,84.02,84.02,83.69,83.81,44111.6226309585,35.9159,35.9159,35.7748,35.8261,44111.6226
2007-12-14 15:00:00,83.8,83.93,83.49,83.68,38207.79434954234,35.8219,35.8774,35.6893,35.7706,38207.7943
2007-12-14 15:05:00,83.7,83.88,83.62,83.82,27402.674664686343,35.7791,35.8561,35.7449,35.8304,27402.6747
2007-12-14 15:10:00,83.84,83.85,83.6,83.82,22835.562220571952,35.839,35.8432,35.7364,35.8304,22835.5622
2007-12-14 15:15:00,83.82,83.84,83.52,83.54,35088.79072917154,35.8304,35.839,35.7022,35.7107,35088.7907
2007-12-14 15:20:00,83.54,83.55,83.27,83.45,40324.261091936816,35.7107,35.715,35.5953,35.6722,40324.2611
2007-12-14 15:25:00,83.46,83.52,83.31,83.42,23392.527152781026,35.6765,35.7022,35.6124,35.6594,23392.5272
2007-12-14 15:30:00,83.43,83.6,83.36,83.42,60152.21267857978,35.6637,35.7364,35.6338,35.6594,60152.2127
2007-12-14 15:35:00,83.43,83.72,83.43,83.58,34643.21878340428,35.6637,35.7877,35.6637,35.7278,34643.2188
2007-12-14 15:40:00,83.53,83.66,83.43,83.59,54025.59842427999,35.7064,35.762,35.6637,35.7321,54025.5984
2007-12-14 15:45:00,83.56,83.62,83.26,83.29,50349.62987170011,35.7193,35.7449,35.591,35.6038,50349.6299
2007-12-14 15:50:00,83.29,83.44,82.73,82.73,129884.2221911556,35.6038,35.668,35.3645,35.3645,129884.2222
2007-12-14 15:55:00,82.76,82.99,82.65,82.79,174886.9887136486,35.3773,35.4756,35.3303,35.3901,174886.9887
2007-12-17 09:30:00,82.23,82.34,80.8,80.8,70957.33236343578,35.1507,35.1978,34.5395,34.5395,70957.3324
2007-12-17 09:35:00,80.8,80.95,79.85,80.13,88111.85227547519,34.5395,34.6036,34.1334,34.253,88111.8523
2007-12-17 09:40:00,80.17,80.67,80.05,80.54,60374.99865146341,34.2701,34.4839,34.2188,34.4283,60374.9987
2007-12-17 09:45:00,80.53,80.71,80.44,80.62,82430.80996694266,34.424,34.501,34.3856,34.4625,82430.81
2007-12-17 09:50:00,80.7,80.75,80.44,80.47,49569.87896660741,34.4967,34.5181,34.3856,34.3984,49569.879
2007-12-17 09:55:00,80.54,80.81,80.48,80.8,51129.38077679281,34.4283,34.5437,34.4027,34.5395,51129.3808
2007-12-17 10:00:00,80.8,81.15,80.79,80.98,52688.882586978216,34.5395,34.6891,34.5352,34.6164,52688.8826
2007-12-17 10:05:00,81.0,81.08,80.62,80.74,51017.987790351,34.6249,34.6591,34.4625,34.5138,51017.9878
2007-12-17 10:10:00,80.8,81.19,80.8,81.07,36536.89955291512,34.5395,34.7062,34.5395,34.6549,36536.8996
2007-12-17 10:15:00,81.03,81.24,80.84,80.98,29519.141407080817,34.6378,34.7275,34.5565,34.6164,29519.1414
2007-12-17 10:20:00,80.98,81.15,80.91,80.97,25731.77986805913,34.6164,34.6891,34.5865,34.6121,25731.7799
2007-12-17 10:25:00,80.98,81.43,80.98,81.15,37428.04344444964,34.6164,34.8088,34.6164,34.6891,37428.0434
2007-12-17 10:30:00,81.16,81.25,80.91,81.25,28405.21154266268,34.6933,34.7318,34.5865,34.7318,28405.2115
2007-12-17 10:35:00,81.23,81.67,81.14,81.56,34754.611769846095,34.7233,34.9113,34.6848,34.8643,34754.6118
2007-12-17 10:40:00,81.53,81.72,81.47,81.61,27402.674664686343,34.8515,34.9327,34.8259,34.8857,27402.6747
2007-12-17 10:45:00,81.61,81.76,81.53,81.67,29073.56946131356,34.8857,34.9498,34.8515,34.9113,29073.5695
2007-12-17 10:50:00,81.67,81.68,81.51,81.53,33863.46787831158,34.9113,34.9156,34.843,34.8515,33863.4679
2007-12-17 10:55:00,81.56,81.59,81.42,81.49,16708.94796627216,34.8643,34.8772,34.8045,34.8344,16708.948
2007-12-17 11:00:00,81.49,81.62,81.21,81.27,26957.102718919086,34.8344,34.89,34.7147,34.7404,26957.1027
2007-12-17 11:05:00,81.27,81.43,81.19,81.23,13924.1233052268,34.7404,34.8088,34.7062,34.7233,13924.1233
2007-12-17 11:10:00,81.22,81.22,80.93,80.99,30076.10633928989,34.719,34.719,34.595,34.6207,30076.1063
2007-12-17 11:15:00,80.97,81.23,80.97,81.19,13924.1233052268,34.6121,34.7233,34.6121,34.7062,13924.1233
2007-12-17 11:20:00,81.21,81.37,81.15,81.35,24952.028962966426,34.7147,34.7831,34.6891,34.7746,24952.029
2007-12-17 11:25:00,81.31,81.49,81.05,81.06,21387.453396828365,34.7575,34.8344,34.6463,34.6506,21387.4534
2007-12-17 11:30:00,81.12,81.37,81.06,81.2,13144.3724001341,34.6762,34.7831,34.6506,34.7104,13144.3724
2007-12-17 11:35:00,81.18,81.18,80.8,80.8,24283.67104431554,34.7019,34.7019,34.5395,34.5395,24283.671
2007-12-17 11:40:00,80.8,80.88,80.55,80.55,15260.839142528574,34.5395,34.5736,34.4326,34.4326,15260.8391
2007-12-17 11:45:00,80.58,80.63,80.44,80.46,26288.7448002682,34.4454,34.4668,34.3856,34.3941,26288.7448
2007-12-17 11:50:00,80.47,80.53,80.35,80.45,20607.702491735665,34.3984,34.424,34.3471,34.3898,20607.7025
2007-12-17 11:55:00,80.45,80.55,80.35,80.5,12253.228508599585,34.3898,34.4326,34.3471,34.4112,12253.2285
2007-12-17 12:00:00,80.47,80.63,80.35,80.53,13478.551359459543,34.3984,34.4668,34.3471,34.424,13478.5514
2007-12-17 12:05:00,80.51,80.76,80.5,80.7,14592.481223877689,34.4155,34.5224,34.4112,34.4967,14592.4812
2007-12-17 12:10:00,80.72,80.82,80.71,80.8,9579.79683399604,34.5053,34.548,34.501,34.5395,9579.7968
2007-12-17 12:15:00,80.8,80.8,80.49,80.66,26400.137786710013,34.5395,34.5395,34.4069,34.4796,26400.1378
2007-12-17 12:20:00,80.65,80.65,80.53,80.64,10359.54773908874,34.4753,34.4753,34.424,34.4711,10359.5477
2007-12-17 12:25:00,80.63,80.64,80.5,80.53,10582.33371197237,34.4668,34.4711,34.4112,34.424,10582.3337
2007-12-17 12:30:00,80.51,81.05,80.51,80.96,18268.44977645756,34.4155,34.6463,34.4155,34.6078,18268.4498
2007-12-17 12:35:00,80.98,81.15,80.98,81.08,16263.376020504904,34.6164,34.6891,34.6164,34.6591,16263.376
2007-12-17 12:40:00,81.09,81.22,80.97,81.0,13032.979413692285,34.6634,34.719,34.6121,34.6249,13032.9794
2007-12-17 12:45:00,80.93,81.01,80.84,80.93,10136.76176620511,34.595,34.6292,34.5565,34.595,10136.7618
2007-12-17 12:50:00,81.01,81.06,80.92,80.99,18825.414708666634,34.6292,34.6506,34.5907,34.6207,18825.4147
2007-12-17 12:55:00,80.97,81.19,80.97,81.15,13032.979413692285,34.6121,34.7062,34.6121,34.6891,13032.9794
2007-12-17 13:00:00,81.09,81.11,80.96,81.1,17265.912898481234,34.6634,34.672,34.6078,34.6677,17265.9129
2007-12-17 13:05:00,81.06,81.13,80.8,81.01,30187.499325731704,34.6506,34.6805,34.5395,34.6292,30187.4993
2007-12-17 13:10:00,81.04,81.15,80.84,80.97,15929.19706117946,34.642,34.6891,34.5565,34.6121,15929.1971
2007-12-17 13:15:00,80.84,80.84,80.23,80.23,37873.615390216895,34.5565,34.5565,34.2958,34.2958,37873.6154
2007-12-17 13:20:00,80.24,80.52,80.18,80.25,32972.32398677706,34.3001,34.4198,34.2744,34.3043,32972.324
2007-12-17 13:25:00,80.21,80.38,80.08,80.38,31524.21516303348,34.2872,34.3599,34.2317,34.3599,31524.2152
2007-12-17 13:30:00,80.39,80.43,80.27,80.28,6794.972172950679,34.3642,34.3813,34.3129,34.3172,6794.9722
2007-12-17 13:35:00,80.21,80.27,80.05,80.09,13701.337332343172,34.2872,34.3129,34.2188,34.2359,13701.3373
2007-12-17 13:40:00,80.09,80.39,80.06,80.36,25731.77986805913,34.2359,34.3642,34.2231,34.3514,25731.7799
2007-12-17 13:45:00,80.36,80.53,80.08,80.18,18045.66380357393,34.3514,34.424,34.2317,34.2744,18045.6638
2007-12-17 13:50:00,80.18,80.37,80.16,80.29,22612.776247688325,34.2744,34.3556,34.2659,34.3214,22612.7762
2007-12-17 13:55:00,80.31,80.62,80.3,80.38,26845.70973247728,34.33,34.4625,34.3257,34.3599,26845.7097
2007-12-17 14:00:00,80.25,80.59,80.24,80.43,15595.018101854015,34.3043,34.4497,34.3001,34.3813,15595.0181
2007-12-17 14:05:00,80.5,80.58,80.38,80.4,14815.267196761317,34.4112,34.4454,34.3599,34.3685,14815.2672
2007-12-17 14:10:00,80.4,80.44,80.26,80.27,13367.158373017728,34.3685,34.3856,34.3086,34.3129,13367.1584
2007-12-17 14:15:00,80.27,80.41,80.23,80.26,20830.48846461929,34.3129,34.3727,34.2958,34.3086,20830.4885
2007-12-17 14:20:00,80.27,80.36,80.14,80.14,50126.843898816485,34.3129,34.3514,34.2573,34.2573,50126.8439
2007-12-17 14:25:00,80.16,80.27,80.05,80.2,25286.20792229187,34.2659,34.3129,34.2188,34.283,25286.2079
2007-12-17 14:30:00,80.21,80.34,80.18,80.3,20384.916518852035,34.2872,34.3428,34.2744,34.3257,20384.9165
2007-12-17 14:35:00,80.32,80.39,80.14,80.32,22612.776247688325,34.3343,34.3642,34.2573,34.3343,22612.7762
2007-12-17 14:40:00,80.32,80.34,79.94,79.94,33306.502946102504,34.3343,34.3428,34.1718,34.1718,33306.5029
2007-12-17 14:45:00,79.94,80.03,79.81,79.85,23169.741179897395,34.1718,34.2103,34.1163,34.1334,23169.7412
2007-12-17 14:50:00,79.83,79.88,79.61,79.69,44668.58756316757,34.1248,34.1462,34.0308,34.065,44668.5876
2007-12-17 14:55:00,79.68,79.9,79.63,79.85,47676.19819709656,34.0607,34.1547,34.0393,34.1334,47676.1982
2007-12-17 15:00:00,79.85,80.02,79.55,79.62,44445.80159028395,34.1334,34.206,34.0051,34.035,44445.8016
2007-12-17 15:05:00,79.62,80.01,79.6,79.9,49235.700007281965,34.035,34.2018,34.0265,34.1547,49235.7
2007-12-17 15:10:00,79.89,80.27,79.89,80.05,50795.201817467365,34.1505,34.3129,34.1505,34.2188,50795.2018
2007-12-17 15:15:00,80.04,80.06,79.81,79.93,38764.759281751416,34.2146,34.2231,34.1163,34.1676,38764.7593
2007-12-17 15:20:00,79.89,80.14,79.8,79.91,24506.45701719917,34.1505,34.2573,34.112,34.159,24506.457
2007-12-17 15:25:00,79.92,79.92,79.79,79.8,32192.573081684364,34.1633,34.1633,34.1077,34.112,32192.5731
2007-12-17 15:30:00,79.84,79.94,79.77,79.85,37539.43643089145,34.1291,34.1718,34.0992,34.1334,37539.4364
2007-12-17 15:35:00,79.8,80.17,79.76,80.03,55473.70724802357,34.112,34.2701,34.0949,34.2103,55473.7072
2007-12-17 15:40:00,80.01,80.01,79.72,79.9,66278.82693287957,34.2018,34.2018,34.0778,34.1547,66278.8269
2007-12-17 15:45:00,79.91,79.91,79.58,79.59,88668.81720768426,34.159,34.159,34.0179,34.0222,88668.8172
2007-12-17 15:50:00,79.62,79.73,79.45,79.65,64385.14616336873,34.035,34.0821,33.9624,34.0479,64385.1462
2007-12-17 15:55:00,79.65,79.76,79.46,79.54,80314.34322454818,34.0479,34.0949,33.9666,34.0008,80314.3432
2007-12-18 09:30:00,80.35,81.52,79.99,81.41,67281.3638108559,34.3471,34.8472,34.1932,34.8002,67281.3638
2007-12-18 09:35:00,81.45,81.65,80.93,81.47,56921.81607176716,34.8173,34.9028,34.595,34.8259,56921.8161
2007-12-18 09:40:00,81.47,81.47,80.98,81.33,42552.1208207731,34.8259,34.8259,34.6164,34.766,42552.1208
2007-12-18 09:45:00,81.34,81.43,80.74,80.77,34086.25385119521,34.7703,34.8088,34.5138,34.5266,34086.2539
2007-12-18 09:50:00,80.77,80.92,80.65,80.9,42886.29978009855,34.5266,34.5907,34.4753,34.5822,42886.2998
2007-12-18 09:55:00,80.84,80.84,80.57,80.7,23615.31312566465,34.5565,34.5565,34.4411,34.4967,23615.3131
2007-12-18 10:00:00,80.73,81.02,80.71,80.91,37650.82941733327,34.5095,34.6335,34.501,34.5865,37650.8294
2007-12-18 10:05:00,80.9,81.0,80.81,80.95,19493.77262731752,34.5822,34.6249,34.5437,34.6036,19493.7726
2007-12-18 10:10:00,80.95,80.95,80.57,80.64,40658.44005126226,34.6036,34.6036,34.4411,34.4711,40658.4401
2007-12-18 10:15:00,80.63,80.83,80.6,80.74,31747.001135917104,34.4668,34.5523,34.454,34.5138,31747.0011
2007-12-18 10:20:00,80.75,80.76,80.65,80.76,19716.558600201148,34.5181,34.5224,34.4753,34.5224,19716.5586
2007-12-18 10:25:00,80.78,80.86,80.64,80.7,26734.316746035456,34.5309,34.5651,34.4711,34.4967,26734.3167
2007-12-18 10:30:00,80.68,80.89,80.62,80.76,38430.58032242597,34.4882,34.5779,34.4625,34.5224,38430.5803
2007-12-18 10:35:00,80.79,80.9,80.6,80.71,39433.117200402296,34.5352,34.5822,34.454,34.501,39433.1172
2007-12-18 10:40:00,80.79,80.95,80.62,80.77,21833.02534259562,34.5352,34.6036,34.4625,34.5266,21833.0253
2007-12-18 10:45:00,80.79,80.79,80.56,80.67,23615.31312566465,34.5352,34.5352,34.4369,34.4839,23615.3131
2007-12-18 10:50:00,80.7,80.7,80.52,80.56,30855.85724438259,34.4967,34.4967,34.4198,34.4369,30855.8572
2007-12-18 10:55:00,80.56,80.65,80.43,80.55,20162.130545968408,34.4369,34.4753,34.3813,34.4326,20162.1305
2007-12-18 11:00:00,80.54,80.57,80.34,80.5,13812.730318784988,34.4283,34.4411,34.3428,34.4112,13812.7303
2007-12-18 11:05:00,80.49,80.54,80.33,80.39,10025.368779763296,34.4069,34.4283,34.3385,34.3642,10025.3688
2007-12-18 11:10:00,80.39,80.39,80.26,80.28,15038.053169644943,34.3642,34.3642,34.3086,34.3172,15038.0532
2007-12-18 11:15:00,80.28,80.28,80.04,80.18,25731.77986805913,34.3172,34.3172,34.2146,34.2744,25731.7799
2007-12-18 11:20:00,80.18,80.35,80.08,80.1,11919.04954927414,34.2744,34.3471,34.2317,34.2402,11919.0495
2007-12-18 11:25:00,80.1,80.24,80.07,80.07,14258.302264552243,34.2402,34.3001,34.2274,34.2274,14258.3023
2007-12-18 11:30:00,80.08,80.09,79.84,79.87,28962.176474871747,34.2317,34.2359,34.1291,34.1419,28962.1765
2007-12-18 11:35:00,79.9,79.92,79.81,79.82,29853.32036640626,34.1547,34.1633,34.1163,34.1205,29853.3204
2007-12-18 11:40:00,79.81,79.85,79.61,79.65,17377.305884923047,34.1163,34.1334,34.0308,34.0479,17377.3059
2007-12-18 11:45:00,79.65,79.66,79.39,79.46,27848.2466104536,34.0479,34.0521,33.9367,33.9666,27848.2466
2007-12-18 11:50:00,79.46,79.48,79.1,79.1,25174.814935850056,33.9666,33.9752,33.8128,33.8128,25174.8149
2007-12-18 11:55:00,79.16,79.25,78.72,78.84,28627.997515546303,33.8384,33.8769,33.6503,33.7016,28627.9975
2007-12-18 12:00:00,78.84,79.18,78.68,79.15,40547.04706482044,33.7016,33.847,33.6332,33.8341,40547.0471
2007-12-18 12:05:00,79.15,79.4,79.01,79.23,22278.59728836288,33.8341,33.941,33.7743,33.8683,22278.5973
2007-12-18 12:10:00,79.23,79.23,78.79,78.85,25731.77986805913,33.8683,33.8683,33.6802,33.7059,25731.7799
2007-12-18 12:15:00,78.86,79.02,78.76,78.89,23726.70611210647,33.7102,33.7786,33.6674,33.723,23726.7061
2007-12-18 12:20:00,78.91,79.14,78.89,79.1,15260.839142528574,33.7315,33.8299,33.723,33.8128,15260.8391
2007-12-18 12:25:00,79.14,79.16,79.09,79.13,18379.842762899378,33.8299,33.8384,33.8085,33.8256,18379.8428
2007-12-18 12:30:00,79.1,79.32,79.09,79.21,35200.183715613355,33.8128,33.9068,33.8085,33.8598,35200.1837
2007-12-18 12:35:00,79.22,79.22,79.02,79.12,31858.39412235892,33.8641,33.8641,33.7786,33.8213,31858.3941
2007-12-18 12:40:00,79.16,79.19,78.98,79.04,23281.13416633921,33.8384,33.8512,33.7615,33.7871,23281.1342
2007-12-18 12:45:00,79.04,79.24,78.96,79.24,22167.204301921065,33.7871,33.8726,33.7529,33.8726,22167.2043
2007-12-18 12:50:00,79.24,79.35,79.17,79.25,15595.018101854015,33.8726,33.9196,33.8427,33.8769,15595.0181
2007-12-18 12:55:00,79.26,79.31,79.21,79.27,8688.652942461524,33.8811,33.9025,33.8598,33.8854,8688.6529
2007-12-18 13:00:00,79.25,79.3,78.96,79.09,27514.06765112816,33.8769,33.8982,33.7529,33.8085,27514.0677
2007-12-18 13:05:00,79.11,79.13,79.0,79.03,29853.32036640626,33.817,33.8256,33.77,33.7828,29853.3204
2007-12-18 13:10:00,79.04,79.04,78.94,78.99,15929.19706117946,33.7871,33.7871,33.7444,33.7657,15929.1971
2007-12-18 13:15:00,78.99,79.17,78.94,79.05,18379.842762899378,33.7657,33.8427,33.7444,33.7914,18379.8428
2007-12-18 13:20:00,79.04,79.65,79.04,79.58,32972.32398677706,33.7871,34.0479,33.7871,34.0179,32972.324
2007-12-18 13:25:00,79.65,79.71,79.57,79.62,12364.6214950414,34.0479,34.0735,34.0137,34.035,12364.6215
2007-12-18 13:30:00,79.65,80.17,79.59,80.17,33974.86086475339,34.0479,34.2701,34.0222,34.2701,33974.8609
2007-12-18 13:35:00,80.18,80.22,80.08,80.18,34643.21878340428,34.2744,34.2915,34.2317,34.2744,34643.2188
2007-12-18 13:40:00,80.19,80.35,80.09,80.12,75970.01675331742,34.2787,34.3471,34.2359,34.2488,75970.0168
2007-12-18 13:45:00,80.12,80.13,79.82,79.99,41215.40498347133,34.2488,34.253,34.1205,34.1932,41215.405
2007-12-18 13:50:00,79.99,79.99,79.83,79.83,12698.80045436684,34.1932,34.1932,34.1248,34.1248,12698.8005
2007-12-18 13:55:00,79.83,79.86,79.69,79.74,8465.866969577895,34.1248,34.1376,34.065,34.0863,8465.867
2007-12-18 14:00:00,79.68,79.99,79.68,79.89,21833.02534259562,34.0607,34.1932,34.0607,34.1505,21833.0253
2007-12-18 14:05:00,79.9,80.32,79.73,80.24,29519.141407080817,34.1547,34.3343,34.0821,34.3001,29519.1414
2007-12-18 14:10:00,80.3,80.34,80.16,80.24,14703.874210319502,34.3257,34.3428,34.2659,34.3001,14703.8742
2007-12-18 14:15:00,80.26,80.52,80.18,80.51,25286.20792229187,34.3086,34.4198,34.2744,34.4155,25286.2079
2007-12-18 14:20:00,80.44,80.44,80.15,80.27,26511.53077315183,34.3856,34.3856,34.2616,34.3129,26511.5308
2007-12-18 14:25:00,80.26,80.47,80.2,80.47,19382.379640875708,34.3086,34.3984,34.283,34.3984,19382.3796
2007-12-18 14:30:00,80.47,80.89,80.36,80.74,27514.06765112816,34.3984,34.5779,34.3514,34.5138,27514.0677
2007-12-18 14:35:00,80.77,80.8,80.53,80.53,20719.09547817748,34.5266,34.5395,34.424,34.424,20719.0955
2007-12-18 14:40:00,80.59,80.6,80.37,80.49,20384.916518852035,34.4497,34.454,34.3556,34.4069,20384.9165
2007-12-18 14:45:00,80.52,80.52,80.14,80.15,35200.183715613355,34.4198,34.4198,34.2573,34.2616,35200.1837
2007-12-18 14:50:00,80.16,80.36,79.96,79.97,24617.850003640982,34.2659,34.3514,34.1804,34.1847,24617.85
2007-12-18 14:55:00,79.98,80.1,79.92,80.02,23949.49208499009,34.1889,34.2402,34.1633,34.206,23949.4921
2007-12-18 15:00:00,80.02,80.28,79.94,80.28,22501.38326124651,34.206,34.3172,34.1718,34.3172,22501.3833
2007-12-18 15:05:00,80.25,80.41,80.1,80.23,31747.001135917104,34.3043,34.3727,34.2402,34.2958,31747.0011
2007-12-18 15:10:00,80.26,80.43,80.08,80.3,28627.997515546303,34.3086,34.3813,34.2317,34.3257,28627.9975
2007-12-18 15:15:00,80.28,80.48,80.21,80.21,23726.70611210647,34.3172,34.4027,34.2872,34.2872,23726.7061
2007-12-18 15:20:00,80.22,80.31,79.96,80.17,34197.646837637025,34.2915,34.33,34.1804,34.2701,34197.6468
2007-12-18 15:25:00,80.17,80.38,80.13,80.18,23949.49208499009,34.2701,34.3599,34.253,34.2744,23949.4921
2007-12-18 15:30:00,80.17,80.44,80.15,80.25,34643.21878340428,34.2701,34.3856,34.2616,34.3043,34643.2188
2007-12-18 15:35:00,80.25,80.59,80.0,80.41,130775.36608269012,34.3043,34.4497,34.1975,34.3727,130775.3661
2007-12-18 15:40:00,80.42,80.43,80.07,80.37,67949.72172950678,34.377,34.3813,34.2274,34.3556,67949.7217
2007-12-18 15:45:00,80.37,80.42,79.99,80.12,45336.94548181846,34.3556,34.377,34.1932,34.2488,45336.9455
2007-12-18 15:50:00,80.07,80.49,79.87,80.49,78309.26946859552,34.2274,34.4069,34.1419,34.4069,78309.2695
2007-12-18 15:55:00,80.5,80.88,80.47,80.78,155950.18101854017,34.4112,34.5736,34.3984,34.5309,155950.181
2007-12-19 09:30:00,81.33,81.43,79.9,80.77,35088.79072917154,34.766,34.8088,34.1547,34.5266,35088.7907
2007-12-19 09:35:00,80.7,80.86,79.95,80.41,30410.28529861533,34.4967,34.5651,34.1761,34.3727,30410.2853
2007-12-19 09:40:00,80.28,80.65,79.96,80.53,28739.39050198812,34.3172,34.4753,34.1804,34.424,28739.3905
2007-12-19 09:45:00,80.44,80.92,80.44,80.9,20830.48846461929,34.3856,34.5907,34.3856,34.5822,20830.4885
2007-12-19 09:50:00,80.8,80.92,80.34,80.67,30633.07127149896,34.5395,34.5907,34.3428,34.4839,30633.0713
2007-12-19 09:55:00,80.65,81.59,80.65,81.5,56587.63711244172,34.4753,34.8772,34.4753,34.8387,56587.6371
2007-12-19 10:00:00,81.41,81.59,81.18,81.22,61377.53552943974,34.8002,34.8772,34.7019,34.719,61377.5355
2007-12-19 10:05:00,81.24,81.41,81.19,81.33,35534.3626749388,34.7275,34.8002,34.7062,34.766,35534.3627
2007-12-19 10:10:00,81.33,81.5,81.16,81.24,25397.60090873368,34.766,34.8387,34.6933,34.7275,25397.6009
2007-12-19 10:15:00,81.18,81.39,80.97,81.01,15483.625115412202,34.7019,34.7917,34.6121,34.6292,15483.6251
2007-12-19 10:20:00,81.01,81.23,80.96,81.17,19159.59366799208,34.6292,34.7233,34.6078,34.6976,19159.5937
2007-12-19 10:25:00,81.21,81.24,81.14,81.21,14592.481223877689,34.7147,34.7275,34.6848,34.7147,14592.4812
2007-12-19 10:30:00,81.18,81.27,80.95,81.03,23281.13416633921,34.7019,34.7404,34.6036,34.6378,23281.1342
2007-12-19 10:35:00,81.04,81.04,80.82,80.91,16597.554979830347,34.642,34.642,34.548,34.5865,16597.555
2007-12-19 10:40:00,80.89,81.06,80.62,81.0,17265.912898481234,34.5779,34.6506,34.4625,34.6249,17265.9129
2007-12-19 10:45:00,80.99,81.04,80.76,80.97,18825.414708666634,34.6207,34.642,34.5224,34.6121,18825.4147
2007-12-19 10:50:00,80.94,81.28,80.94,81.27,13144.3724001341,34.5993,34.7446,34.5993,34.7404,13144.3724
2007-12-19 10:55:00,81.25,81.31,80.9,80.97,19048.200681550265,34.7318,34.7575,34.5822,34.6121,19048.2007
2007-12-19 11:00:00,80.99,81.08,80.74,80.74,14258.302264552243,34.6207,34.6591,34.5138,34.5138,14258.3023
2007-12-19 11:05:00,80.71,80.94,80.64,80.93,20384.916518852035,34.501,34.5993,34.4711,34.595,20384.9165
2007-12-19 11:10:00,80.93,81.19,80.93,81.0,21721.63235615381,34.595,34.7062,34.595,34.6249,21721.6324
2007-12-19 11:15:00,81.01,81.01,80.58,80.58,12141.83552215777,34.6292,34.6292,34.4454,34.4454,12141.8355
2007-12-19 11:20:00,80.57,80.62,80.06,80.29,26177.351813826383,34.4411,34.4625,34.2231,34.3214,26177.3518
2007-12-19 11:25:00,80.29,80.48,80.14,80.14,20273.52353241022,34.3214,34.4027,34.2573,34.2573,20273.5235
2007-12-19 11:30:00,80.14,80.22,79.99,80.04,17488.69887136486,34.2573,34.2915,34.1932,34.2146,17488.6989
2007-12-19 11:35:00,80.04,80.33,80.0,80.21,14815.267196761317,34.2146,34.3385,34.1975,34.2872,14815.2672
2007-12-19 11:40:00,80.18,80.23,80.09,80.15,13144.3724001341,34.2744,34.2958,34.2359,34.2616,13144.3724
2007-12-19 11:45:00,80.15,80.42,80.1,80.27,12141.83552215777,34.2616,34.377,34.2402,34.3129,12141.8355
2007-12-19 11:50:00,80.26,80.36,80.11,80.26,26622.923759593643,34.3086,34.3514,34.2445,34.3086,26622.9238
2007-12-19 11:55:00,80.24,80.24,79.72,79.86,27179.88869180272,34.3001,34.3001,34.0778,34.1376,27179.8887
2007-12-19 12:00:00,79.84,80.1,79.72,80.09,21053.27443750292,34.1291,34.2402,34.0778,34.2359,21053.2744
2007-12-19 12:05:00,80.05,80.05,79.78,79.9,84992.84865510439,34.2188,34.2188,34.1034,34.1547,84992.8487
2007-12-19 12:10:00,79.94,80.09,79.92,80.01,17377.305884923047,34.1718,34.2359,34.1633,34.2018,17377.3059
2007-12-19 12:15:00,80.01,80.04,79.72,79.72,13478.551359459543,34.2018,34.2146,34.0778,34.0778,13478.5514
2007-12-19 12:20:00,79.7,80.27,79.69,80.01,41549.58394279677,34.0692,34.3129,34.065,34.2018,41549.5839
2007-12-19 12:25:00,80.01,80.16,79.88,80.16,15595.018101854015,34.2018,34.2659,34.1462,34.2659,15595.0181
2007-12-19 12:30:00,80.15,80.15,79.72,79.82,19493.77262731752,34.2616,34.2616,34.0778,34.1205,19493.7726
2007-12-19 12:35:00,79.83,80.13,79.8,80.11,8354.47398313608,34.1248,34.253,34.112,34.2445,8354.474
2007-12-19 12:40:00,80.09,80.09,79.57,79.64,28405.21154266268,34.2359,34.2359,34.0137,34.0436,28405.2115
2007-12-19 12:45:00,79.59,79.79,79.53,79.66,93458.71562468229,34.0222,34.1077,33.9966,34.0521,93458.7156
2007-12-19 12:50:00,79.67,79.77,79.57,79.76,24172.27805787373,34.0564,34.0992,34.0137,34.0949,24172.2781
2007-12-19 12:55:00,79.76,79.81,79.5,79.65,16820.340952713974,34.0949,34.1163,33.9837,34.0479,16820.341
2007-12-19 13:00:00,79.63,79.63,79.2,79.42,22835.562220571952,34.0393,34.0393,33.8555,33.9495,22835.5622
2007-12-19 13:05:00,79.43,79.79,79.33,79.76,18825.414708666634,33.9538,34.1077,33.9111,34.0949,18825.4147
2007-12-19 13:10:00,79.82,79.92,79.7,79.86,12810.193440808656,34.1205,34.1633,34.0692,34.1376,12810.1934
2007-12-19 13:15:00,79.84,79.93,79.69,79.69,49681.271953049225,34.1291,34.1676,34.065,34.065,49681.272
2007-12-19 13:20:00,79.67,79.78,79.58,79.78,16374.769006946715,34.0564,34.1034,34.0179,34.1034,16374.769
2007-12-19 13:25:00,79.79,79.82,79.57,79.64,8688.652942461524,34.1077,34.1205,34.0137,34.0436,8688.6529
2007-12-19 13:30:00,79.65,79.72,79.49,79.59,13701.337332343172,34.0479,34.0778,33.9795,34.0222,13701.3373
2007-12-19 13:35:00,79.57,79.78,79.43,79.74,9022.831901786967,34.0137,34.1034,33.9538,34.0863,9022.8319
2007-12-19 13:40:00,79.76,79.76,79.41,79.55,15149.446156086758,34.0949,34.0949,33.9453,34.0051,15149.4462
2007-12-19 13:45:00,79.49,79.53,79.14,79.45,25954.56584094276,33.9795,33.9966,33.8299,33.9624,25954.5658
2007-12-19 13:50:00,79.46,79.46,79.12,79.32,18714.02172222482,33.9666,33.9666,33.8213,33.9068,18714.0217
2007-12-19 13:55:00,79.29,79.36,79.18,79.33,14258.302264552243,33.894,33.9239,33.847,33.9111,14258.3023
2007-12-19 14:00:00,79.38,79.92,79.31,79.83,20384.916518852035,33.9324,34.1633,33.9025,34.1248,20384.9165
2007-12-19 14:05:00,79.82,79.86,79.72,79.81,13255.765386575917,34.1205,34.1376,34.0778,34.1163,13255.7654
2007-12-19 14:10:00,79.83,80.33,79.8,80.24,37093.8644851242,34.1248,34.3385,34.112,34.3001,37093.8645
2007-12-19 14:15:00,80.22,80.36,79.9,79.96,34086.25385119521,34.2915,34.3514,34.1547,34.1804,34086.2539
2007-12-19 14:20:00,79.96,80.02,79.84,79.96,19382.379640875708,34.1804,34.206,34.1291,34.1804,19382.3796
2007-12-19 14:25:00,80.0,80.23,79.92,79.97,16486.16199338853,34.1975,34.2958,34.1633,34.1847,16486.162
2007-12-19 14:30:00,79.97,80.18,79.79,79.79,22055.81131547925,34.1847,34.2744,34.1077,34.1077,22055.8113
2007-12-19 14:35:00,79.8,80.18,79.75,80.16,20719.09547817748,34.112,34.2744,34.0906,34.2659,20719.0955
2007-12-19 14:40:00,80.16,80.35,80.0,80.3,20050.73755952659,34.2659,34.3471,34.1975,34.3257,20050.7376
2007-12-19 14:45:00,80.3,80.46,80.22,80.32,17711.48484424849,34.3257,34.3941,34.2915,34.3343,17711.4848
2007-12-19 14:50:00,80.32,80.56,80.18,80.18,30633.07127149896,34.3343,34.4369,34.2744,34.2744,30633.0713
2007-12-19 14:55:00,80.18,80.39,80.01,80.08,24395.06403075736,34.2744,34.3642,34.2018,34.2317,24395.064
2007-12-19 15:00:00,80.08,80.26,80.01,80.18,45559.731454702094,34.2317,34.3086,34.2018,34.2744,45559.7315
2007-12-19 15:05:00,80.16,80.16,79.74,79.83,30410.28529861533,34.2659,34.2659,34.0863,34.1248,30410.2853
2007-12-19 15:10:00,79.79,80.18,79.79,80.02,37205.25747156601,34.1077,34.2744,34.1077,34.206,37205.2575
2007-12-19 15:15:00,80.02,80.2,80.01,80.09,28739.39050198812,34.206,34.283,34.2018,34.2359,28739.3905
2007-12-19 15:20:00,80.08,80.12,79.74,80.08,32638.14502745162,34.2317,34.2488,34.0863,34.2317,32638.145
2007-12-19 15:25:00,80.14,80.26,80.01,80.09,38541.97330886778,34.2573,34.3086,34.2018,34.2359,38541.9733
2007-12-19 15:30:00,80.09,80.24,79.9,80.01,47787.59118353838,34.2359,34.3001,34.1547,34.2018,47787.5912
2007-12-19 15:35:00,80.05,80.33,80.04,80.28,47564.80521065475,34.2188,34.3385,34.2146,34.3172,47564.8052
2007-12-19 15:40:00,80.27,80.34,80.14,80.27,32749.538013893434,34.3129,34.3428,34.2573,34.3129,32749.538
2007-12-19 15:45:00,80.27,80.41,80.2,80.28,54471.17037004724,34.3129,34.3727,34.283,34.3172,54471.1704
2007-12-19 15:50:00,80.3,80.47,80.22,80.22,69843.40249901763,34.3257,34.3984,34.2915,34.2915,69843.4025
2007-12-19 15:55:00,80.18,80.36,80.18,80.35,97246.07716370396,34.2744,34.3514,34.2744,34.3471,97246.0772
2007-12-20 09:30:00,80.64,81.56,80.64,81.36,71402.90430920303,34.4711,34.8643,34.4711,34.7788,71402.9043
2007-12-20 09:35:00,81.25,81.39,80.43,80.96,38207.79434954234,34.7318,34.7917,34.3813,34.6078,38207.7943
2007-12-20 09:40:00,80.89,80.99,80.62,80.96,30967.250230824404,34.5779,34.6207,34.4625,34.6078,30967.2502
2007-12-20 09:45:00,81.01,81.22,80.88,81.02,27291.28167824453,34.6292,34.719,34.5736,34.6335,27291.2817
2007-12-20 09:50:00,80.97,81.2,80.75,81.06,25286.20792229187,34.6121,34.7104,34.5181,34.6506,25286.2079
2007-12-20 09:55:00,81.11,81.12,80.69,80.77,26400.137786710013,34.672,34.6762,34.4924,34.5266,26400.1378
2007-12-20 10:00:00,80.71,80.94,80.58,80.86,35200.183715613355,34.501,34.5993,34.4454,34.5651,35200.1837
2007-12-20 10:05:00,80.85,81.24,80.8,81.03,19716.558600201148,34.5608,34.7275,34.5395,34.6378,19716.5586
2007-12-20 10:10:00,80.96,81.17,80.62,81.06,40212.868105495,34.6078,34.6976,34.4625,34.6506,40212.8681
2007-12-20 10:15:00,81.08,81.08,80.44,80.46,37428.04344444964,34.6591,34.6591,34.3856,34.3941,37428.0434
2007-12-20 10:20:00,80.46,80.75,80.46,80.61,30744.464257940777,34.3941,34.5181,34.3941,34.4582,30744.4643
2007-12-20 10:25:00,80.62,80.65,80.49,80.5,19939.34457308477,34.4625,34.4753,34.4069,34.4112,19939.3446
2007-12-20 10:30:00,80.48,80.69,80.41,80.55,28739.39050198812,34.4027,34.4924,34.3727,34.4326,28739.3905
2007-12-20 10:35:00,80.53,80.67,80.38,80.38,26734.316746035456,34.424,34.4839,34.3599,34.3599,26734.3167
2007-12-20 10:40:00,80.37,80.48,80.31,80.44,31524.21516303348,34.3556,34.4027,34.33,34.3856,31524.2152
2007-12-20 10:45:00,80.4,80.42,80.1,80.18,31078.643217266217,34.3685,34.377,34.2402,34.2744,31078.6432
2007-12-20 10:50:00,80.17,80.22,80.04,80.12,28293.81855622086,34.2701,34.2915,34.2146,34.2488,28293.8186
2007-12-20 10:55:00,80.1,80.18,80.0,80.08,35534.3626749388,34.2402,34.2744,34.1975,34.2317,35534.3627
2007-12-20 11:00:00,80.07,80.08,79.86,80.0,24395.06403075736,34.2274,34.2317,34.1376,34.1975,24395.064
2007-12-20 11:05:00,79.98,80.06,79.59,79.63,26622.923759593643,34.1889,34.2231,34.0222,34.0393,26622.9238
2007-12-20 11:10:00,79.63,79.83,79.61,79.81,20496.30950529385,34.0393,34.1248,34.0308,34.1163,20496.3095
2007-12-20 11:15:00,79.81,79.94,79.52,79.59,26400.137786710013,34.1163,34.1718,33.9923,34.0222,26400.1378
2007-12-20 11:20:00,79.57,79.67,79.2,79.22,22835.562220571952,34.0137,34.0564,33.8555,33.8641,22835.5622
2007-12-20 11:25:00,79.2,79.31,79.15,79.2,29853.32036640626,33.8555,33.9025,33.8341,33.8555,29853.3204
2007-12-20 11:30:00,79.19,79.24,78.9,79.13,33417.89593254432,33.8512,33.8726,33.7273,33.8256,33417.8959
2007-12-20 11:35:00,79.13,79.35,79.13,79.35,22946.95520701377,33.8256,33.9196,33.8256,33.9196,22946.9552
2007-12-20 11:40:00,79.34,79.47,79.28,79.33,23838.09909854828,33.9153,33.9709,33.8897,33.9111,23838.0991
2007-12-20 11:45:00,79.36,79.62,79.29,79.41,27402.674664686343,33.9239,34.035,33.894,33.9453,27402.6747
2007-12-20 11:50:00,79.39,79.65,79.38,79.65,19270.98665443389,33.9367,34.0479,33.9324,34.0479,19270.9867
2007-12-20 11:55:00,79.64,79.93,79.64,79.93,17934.270817132117,34.0436,34.1676,34.0436,34.1676,17934.2708
2007-12-20 12:00:00,79.89,79.89,79.57,79.67,47007.84027844568,34.1505,34.1505,34.0137,34.0564,47007.8403
2007-12-20 12:05:00,79.66,79.9,79.66,79.76,14815.267196761317,34.0521,34.1547,34.0521,34.0949,14815.2672
2007-12-20 12:10:00,79.79,79.89,79.59,79.66,16931.73393915579,34.1077,34.1505,34.0222,34.0521,16931.7339
2007-12-20 12:15:00,79.69,79.83,79.57,79.6,21944.41832903744,34.065,34.1248,34.0137,34.0265,21944.4183
2007-12-20 12:20:00,79.61,79.73,79.5,79.65,20941.88145106111,34.0308,34.0821,33.9837,34.0479,20941.8815
2007-12-20 12:25:00,79.7,79.83,79.63,79.78,33863.46787831158,34.0692,34.1248,34.0393,34.1034,33863.4679
2007-12-20 12:30:00,79.78,79.83,79.47,79.64,58926.88982771982,34.1034,34.1248,33.9709,34.0436,58926.8898
2007-12-20 12:35:00,79.66,79.7,79.62,79.64,11696.263576390513,34.0521,34.0692,34.035,34.0436,11696.2636
2007-12-20 12:40:00,79.63,79.74,79.55,79.66,13812.730318784988,34.0393,34.0863,34.0051,34.0521,13812.7303
2007-12-20 12:45:00,79.65,79.74,79.48,79.66,28627.997515546303,34.0479,34.0863,33.9752,34.0521,28627.9975
2007-12-20 12:50:00,79.65,79.69,79.52,79.59,18379.842762899378,34.0479,34.065,33.9923,34.0222,18379.8428
2007-12-20 12:55:00,79.59,79.66,79.51,79.62,14258.302264552243,34.0222,34.0521,33.988,34.035,14258.3023
2007-12-20 13:00:00,79.65,79.83,79.65,79.7,16931.73393915579,34.0479,34.1248,34.0479,34.0692,16931.7339
2007-12-20 13:05:00,79.7,79.71,79.6,79.62,25731.77986805913,34.0692,34.0735,34.0265,34.035,25731.7799
2007-12-20 13:10:00,79.64,79.75,79.62,79.71,7908.902037368823,34.0436,34.0906,34.035,34.0735,7908.902
2007-12-20 13:15:00,79.73,79.75,79.65,79.75,18045.66380357393,34.0821,34.0906,34.0479,34.0906,18045.6638
2007-12-20 13:20:00,79.74,80.13,79.74,80.01,33417.89593254432,34.0863,34.253,34.0863,34.2018,33417.8959
2007-12-20 13:25:00,79.98,80.1,79.87,79.87,22835.562220571952,34.1889,34.2402,34.1419,34.1419,22835.5622
2007-12-20 13:30:00,79.86,79.93,79.78,79.78,15595.018101854015,34.1376,34.1676,34.1034,34.1034,15595.0181
2007-12-20 13:35:00,79.78,79.92,79.72,79.89,13924.1233052268,34.1034,34.1633,34.0778,34.1505,13924.1233
2007-12-20 13:40:00,79.87,79.87,79.58,79.6,22389.99027480469,34.1419,34.1419,34.0179,34.0265,22389.9903
2007-12-20 13:45:00,79.6,79.68,79.57,79.61,18045.66380357393,34.0265,34.0607,34.0137,34.0308,18045.6638
2007-12-20 13:50:00,79.6,80.05,79.57,80.0,23949.49208499009,34.0265,34.2188,34.0137,34.1975,23949.4921
2007-12-20 13:55:00,79.95,80.0,79.81,79.92,18602.628735783004,34.1761,34.1975,34.1163,34.1633,18602.6287
2007-12-20 14:00:00,79.9,79.93,79.57,79.71,22946.95520701377,34.1547,34.1676,34.0137,34.0735,22946.9552
2007-12-20 14:05:00,79.72,79.78,79.49,79.49,19939.34457308477,34.0778,34.1034,33.9795,33.9795,19939.3446
2007-12-20 14:10:00,79.45,79.88,79.42,79.7,26511.53077315183,33.9624,34.1462,33.9495,34.0692,26511.5308
2007-12-20 14:15:00,79.68,79.96,79.63,79.9,17822.877830690304,34.0607,34.1804,34.0393,34.1547,17822.8778
2007-12-20 14:20:00,79.89,80.01,79.7,79.7,36536.89955291512,34.1505,34.2018,34.0692,34.0692,36536.8996
2007-12-20 14:25:00,79.73,79.96,79.63,79.96,22835.562220571952,34.0821,34.1804,34.0393,34.1804,22835.5622
2007-12-20 14:30:00,79.92,80.15,79.85,80.14,14815.267196761317,34.1633,34.2616,34.1334,34.2573,14815.2672
2007-12-20 14:35:00,80.11,80.41,80.09,80.31,18825.414708666634,34.2445,34.3727,34.2359,34.33,18825.4147
2007-12-20 14:40:00,80.27,80.41,80.21,80.27,21276.06041038655,34.3129,34.3727,34.2872,34.3129,21276.0604
2007-12-20 14:45:00,80.28,80.36,80.2,80.27,22389.99027480469,34.3172,34.3514,34.283,34.3129,22389.9903
2007-12-20 14:50:00,80.28,80.41,80.17,80.17,36648.29253935694,34.3172,34.3727,34.2701,34.2701,36648.2925
2007-12-20 14:55:00,80.16,80.41,80.14,80.31,27179.88869180272,34.2659,34.3727,34.2573,34.33,27179.8887
2007-12-20 15:00:00,80.29,80.29,79.99,80.02,28182.425569779043,34.3214,34.3214,34.1932,34.206,28182.4256
2007-12-20 15:05:00,80.01,80.25,79.97,80.21,26734.316746035456,34.2018,34.3043,34.1847,34.2872,26734.3167
2007-12-20 15:10:00,80.21,80.45,80.21,80.39,27625.460637569973,34.2872,34.3898,34.2872,34.3642,27625.4606
2007-12-20 15:15:00,80.38,80.4,80.06,80.09,30967.250230824404,34.3599,34.3685,34.2231,34.2359,30967.2502
2007-12-20 15:20:00,80.06,80.24,79.99,80.21,30744.464257940777,34.2231,34.3001,34.1932,34.2872,30744.4643
2007-12-20 15:25:00,80.21,80.29,79.96,80.09,37428.04344444964,34.2872,34.3214,34.1804,34.2359,37428.0434
2007-12-20 15:30:00,80.09,80.23,79.83,79.9,42106.54887500584,34.2359,34.2958,34.1248,34.1547,42106.5489
2007-12-20 15:35:00,79.92,80.02,79.82,79.91,51686.345709001886,34.1633,34.206,34.1205,34.159,51686.3457
2007-12-20 15:40:00,79.91,79.92,79.54,79.67,75078.8728617829,34.159,34.1633,34.0008,34.0564,75078.8729
2007-12-20 15:45:00,79.66,79.78,79.5,79.74,70734.54639055215,34.0521,34.1034,33.9837,34.0863,70734.5464
2007-12-20 15:50:00,79.75,79.78,79.55,79.65,100142.29481119115,34.0906,34.1034,34.0051,34.0479,100142.2948
2007-12-20 15:55:00,79.64,79.83,79.48,79.48,163747.69006946718,34.0436,34.1248,33.9752,33.9752,163747.6901
2007-12-21 09:30:00,80.22,81.27,80.22,81.21,441450.40526891046,34.2915,34.7404,34.2915,34.7147,441450.4053
2007-12-21 09:35:00,81.15,81.21,80.42,80.59,37428.04344444964,34.6891,34.7147,34.377,34.4497,37428.0434
2007-12-21 09:40:00,80.55,80.8,80.49,80.79,17377.305884923047,34.4326,34.5395,34.4069,34.5352,17377.3059
2007-12-21 09:45:00,80.75,81.11,80.62,80.62,32638.14502745162,34.5181,34.672,34.4625,34.4625,32638.145
2007-12-21 09:50:00,80.6,81.14,80.53,80.8,52131.91765476914,34.454,34.6848,34.424,34.5395,52131.9177
2007-12-21 09:55:00,80.8,81.1,80.66,80.67,53914.20543783817,34.5395,34.6677,34.4796,34.4839,53914.2054
2007-12-21 10:00:00,80.7,80.8,80.53,80.67,42106.54887500584,34.4967,34.5395,34.424,34.4839,42106.5489
2007-12-21 10:05:00,80.67,80.67,80.44,80.52,25508.9938951755,34.4839,34.4839,34.3856,34.4198,25508.9939
2007-12-21 10:10:00,80.52,80.56,80.28,80.44,30410.28529861533,34.4198,34.4369,34.3172,34.3856,30410.2853
2007-12-21 10:15:00,80.5,80.89,80.45,80.86,25397.60090873368,34.4112,34.5779,34.3898,34.5651,25397.6009
2007-12-21 10:20:00,80.86,81.11,80.82,81.01,28739.39050198812,34.5651,34.672,34.548,34.6292,28739.3905
2007-12-21 10:25:00,81.03,81.44,81.03,81.36,27625.460637569973,34.6378,34.813,34.6378,34.7788,27625.4606
2007-12-21 10:30:00,81.38,81.48,81.28,81.28,13144.3724001341,34.7874,34.8301,34.7446,34.7446,13144.3724
2007-12-21 10:35:00,81.27,81.3,81.13,81.15,22167.204301921065,34.7404,34.7532,34.6805,34.6891,22167.2043
2007-12-21 10:40:00,81.16,81.2,80.88,80.93,16263.376020504904,34.6933,34.7104,34.5736,34.595,16263.376
2007-12-21 10:45:00,80.93,81.03,80.9,81.01,14146.90927811043,34.595,34.6378,34.5822,34.6292,14146.9093
2007-12-21 10:50:00,80.93,80.97,80.79,80.79,14481.088237435872,34.595,34.6121,34.5352,34.5352,14481.0882
2007-12-21 10:55:00,80.81,80.85,80.69,80.75,8911.438915345152,34.5437,34.5608,34.4924,34.5181,8911.4389
2007-12-21 11:00:00,80.8,81.12,80.78,81.12,9468.403847554224,34.5395,34.6762,34.5309,34.6762,9468.4038
2007-12-21 11:05:00,81.1,81.25,81.01,81.23,18602.628735783004,34.6677,34.7318,34.6292,34.7233,18602.6287
2007-12-21 11:10:00,81.26,81.29,80.98,81.08,19159.59366799208,34.7361,34.7489,34.6164,34.6591,19159.5937
2007-12-21 11:15:00,81.0,81.15,80.98,81.02,11027.905657739626,34.6249,34.6891,34.6164,34.6335,11027.9057
2007-12-21 11:20:00,81.06,81.06,80.74,80.8,14035.516291668617,34.6506,34.6506,34.5138,34.5395,14035.5163
2007-12-21 11:25:00,80.77,80.87,80.71,80.78,11696.263576390513,34.5266,34.5694,34.501,34.5309,11696.2636
2007-12-21 11:30:00,80.78,80.79,80.62,80.74,15595.018101854015,34.5309,34.5352,34.4625,34.5138,15595.0181
2007-12-21 11:35:00,80.77,80.81,80.62,80.65,10025.368779763296,34.5266,34.5437,34.4625,34.4753,10025.3688
2007-12-21 11:40:00,80.6,80.64,80.51,80.51,9913.975793321482,34.454,34.4711,34.4155,34.4155,9913.9758
2007-12-21 11:45:00,80.51,80.62,80.44,80.44,24506.45701719917,34.4155,34.4625,34.3856,34.3856,24506.457
2007-12-21 11:50:00,80.44,80.47,80.08,80.17,35979.93462070605,34.3856,34.3984,34.2317,34.2701,35979.9346
2007-12-21 11:55:00,80.16,80.27,80.1,80.27,16151.983034063089,34.2659,34.3129,34.2402,34.3129,16151.983
2007-12-21 12:00:00,80.22,80.39,80.15,80.21,12810.193440808656,34.2915,34.3642,34.2616,34.2872,12810.1934
2007-12-21 12:05:00,80.18,80.36,80.17,80.32,14035.516291668617,34.2744,34.3514,34.2701,34.3343,14035.5163
2007-12-21 12:10:00,80.31,80.6,80.29,80.48,14481.088237435872,34.33,34.454,34.3214,34.4027,14481.0882
2007-12-21 12:15:00,80.52,80.57,80.48,80.53,4121.540498347133,34.4198,34.4411,34.4027,34.424,4121.5405
2007-12-21 12:20:00,80.55,80.65,80.53,80.64,10025.368779763296,34.4326,34.4753,34.424,34.4711,10025.3688
2007-12-21 12:25:00,80.63,80.64,80.57,80.63,7351.937105159751,34.4668,34.4711,34.4411,34.4668,7351.9371
2007-12-21 12:30:00,80.62,80.68,80.6,80.67,3787.3615390216896,34.4625,34.4882,34.454,34.4839,3787.3615
2007-12-21 12:35:00,80.67,80.67,80.57,80.61,6349.400227183421,34.4839,34.4839,34.4411,34.4582,6349.4002
2007-12-21 12:40:00,80.59,80.63,80.54,80.57,7463.330091601565,34.4497,34.4668,34.4283,34.4411,7463.3301
2007-12-21 12:45:00,80.62,80.62,80.44,80.51,18045.66380357393,34.4625,34.4625,34.3856,34.4155,18045.6638
2007-12-21 12:50:00,80.49,80.55,80.27,80.4,21944.41832903744,34.4069,34.4326,34.3129,34.3685,21944.4183
2007-12-21 12:55:00,80.42,80.45,80.31,80.31,12810.193440808656,34.377,34.3898,34.33,34.33,12810.1934
2007-12-21 13:00:00,80.3,80.44,80.3,80.41,12810.193440808656,34.3257,34.3856,34.3257,34.3727,12810.1934
2007-12-21 13:05:00,80.42,80.51,80.37,80.47,7686.116064485194,34.377,34.4155,34.3556,34.3984,7686.1161
2007-12-21 13:10:00,80.5,80.61,80.44,80.57,5346.863349207091,34.4112,34.4582,34.3856,34.4411,5346.8633
2007-12-21 13:15:00,80.61,80.61,80.47,80.54,10025.368779763296,34.4582,34.4582,34.3984,34.4283,10025.3688
2007-12-21 13:20:00,80.53,80.59,80.52,80.53,4789.89841699802,34.424,34.4497,34.4198,34.424,4789.8984
2007-12-21 13:25:00,80.52,80.57,80.45,80.45,8243.080996694265,34.4198,34.4411,34.3898,34.3898,8243.081
2007-12-21 13:30:00,80.45,80.51,80.38,80.44,9357.01086111241,34.3898,34.4155,34.3599,34.3856,9357.0109
2007-12-21 13:35:00,80.43,80.51,80.42,80.46,7463.330091601565,34.3813,34.4155,34.377,34.3941,7463.3301
2007-12-21 13:40:00,80.45,80.51,80.36,80.43,23615.31312566465,34.3898,34.4155,34.3514,34.3813,23615.3131
2007-12-21 13:45:00,80.4,80.43,80.36,80.38,7351.937105159751,34.3685,34.3813,34.3514,34.3599,7351.9371
2007-12-21 13:50:00,80.37,80.48,80.27,80.32,14815.267196761317,34.3556,34.4027,34.3129,34.3343,14815.2672
2007-12-21 13:55:00,80.32,80.34,80.29,80.33,5235.470362765277,34.3343,34.3428,34.3214,34.3385,5235.4704
2007-12-21 14:00:00,80.33,80.39,80.27,80.39,18602.628735783004,34.3385,34.3642,34.3129,34.3642,18602.6287
2007-12-21 14:05:00,80.37,80.45,80.32,80.37,26177.351813826383,34.3556,34.3898,34.3343,34.3556,26177.3518
2007-12-21 14:10:00,80.38,80.46,80.31,80.33,52131.91765476914,34.3599,34.3941,34.33,34.3385,52131.9177
2007-12-21 14:15:00,80.36,80.43,80.31,80.36,38541.97330886778,34.3514,34.3813,34.33,34.3514,38541.9733
2007-12-21 14:20:00,80.34,80.56,80.28,80.52,38430.58032242597,34.3428,34.4369,34.3172,34.4198,38430.5803
2007-12-21 14:25:00,80.55,80.6,80.46,80.49,7463.330091601565,34.4326,34.454,34.3941,34.4069,7463.3301
2007-12-21 14:30:00,80.47,80.48,80.36,80.44,8577.259956019709,34.3984,34.4027,34.3514,34.3856,8577.26
2007-12-21 14:35:00,80.44,80.45,80.32,80.33,12364.6214950414,34.3856,34.3898,34.3343,34.3385,12364.6215
2007-12-21 14:40:00,80.31,80.38,80.22,80.23,14146.90927811043,34.33,34.3599,34.2915,34.2958,14146.9093
2007-12-21 14:45:00,80.25,80.46,80.23,80.46,16151.983034063089,34.3043,34.3941,34.2958,34.3941,16151.983
2007-12-21 14:50:00,80.46,80.62,80.43,80.61,10470.940725530554,34.3941,34.4625,34.3813,34.4582,10470.9407
2007-12-21 14:55:00,80.62,80.73,80.48,80.51,14146.90927811043,34.4625,34.5095,34.4027,34.4155,14146.9093
2007-12-21 15:00:00,80.46,80.54,80.43,80.47,10916.51267129781,34.3941,34.4283,34.3813,34.3984,10916.5127
2007-12-21 15:05:00,80.48,80.5,80.27,80.29,35200.183715613355,34.4027,34.4112,34.3129,34.3214,35200.1837
2007-12-21 15:10:00,80.27,80.3,80.18,80.27,19382.379640875708,34.3129,34.3257,34.2744,34.3129,19382.3796
2007-12-21 15:15:00,80.26,80.47,80.23,80.43,23058.348193455586,34.3086,34.3984,34.2958,34.3813,23058.3482
2007-12-21 15:20:00,80.47,80.6,80.45,80.57,31524.21516303348,34.3984,34.454,34.3898,34.4411,31524.2152
2007-12-21 15:25:00,80.57,80.8,80.57,80.8,28182.425569779043,34.4411,34.5395,34.4411,34.5395,28182.4256
2007-12-21 15:30:00,80.8,80.82,80.62,80.62,32081.180095242547,34.5395,34.548,34.4625,34.4625,32081.1801
2007-12-21 15:35:00,80.62,80.78,80.58,80.68,27179.88869180272,34.4625,34.5309,34.4454,34.4882,27179.8887
2007-12-21 15:40:00,80.71,80.84,80.62,80.84,27402.674664686343,34.501,34.5565,34.4625,34.5565,27402.6747
2007-12-21 15:45:00,80.81,80.81,80.65,80.67,25620.38688161732,34.5437,34.5437,34.4753,34.4839,25620.3869
2007-12-21 15:50:00,80.67,80.83,80.59,80.8,33863.46787831158,34.4839,34.5523,34.4497,34.5395,33863.4679
2007-12-21 15:55:00,80.82,81.05,80.79,80.86,72739.6201465048,34.548,34.6463,34.5352,34.5651,72739.6201
2007-12-24 09:30:00,80.44,82.01,80.44,81.75,19605.16561375933,34.3856,35.0567,34.3856,34.9455,19605.1656
2007-12-24 09:35:00,81.89,82.06,81.75,81.92,17043.126925597604,35.0054,35.0781,34.9455,35.0182,17043.1269
2007-12-24 09:40:00,81.92,82.1,81.92,82.08,21164.66742394474,35.0182,35.0952,35.0182,35.0866,21164.6674
2007-12-24 09:45:00,82.1,82.15,81.92,82.15,28627.997515546303,35.0952,35.1165,35.0182,35.1165,28627.9975
2007-12-24 09:50:00,82.2,82.25,82.12,82.12,4344.326471230762,35.1379,35.1593,35.1037,35.1037,4344.3265
2007-12-24 09:55:00,82.21,82.21,81.78,81.81,6572.18620006705,35.1422,35.1422,34.9584,34.9712,6572.1862
2007-12-24 10:00:00,81.81,82.22,81.77,82.22,7574.723078043379,34.9712,35.1465,34.9541,35.1465,7574.7231
2007-12-24 10:05:00,82.22,82.28,82.16,82.21,5124.077376323463,35.1465,35.1721,35.1208,35.1422,5124.0774
2007-12-24 10:10:00,82.24,82.27,82.13,82.22,5346.863349207091,35.155,35.1678,35.108,35.1465,5346.8633
2007-12-24 10:15:00,82.22,82.32,82.18,82.22,6460.793213625236,35.1465,35.1892,35.1294,35.1465,6460.7932
2007-12-24 10:20:00,82.23,82.23,82.14,82.17,5235.470362765277,35.1507,35.1507,35.1123,35.1251,5235.4704
2007-12-24 10:25:00,82.17,82.19,82.1,82.18,3341.789593254432,35.1251,35.1336,35.0952,35.1294,3341.7896
2007-12-24 10:30:00,82.18,82.23,82.06,82.11,5235.470362765277,35.1294,35.1507,35.0781,35.0994,5235.4704
2007-12-24 10:35:00,82.09,82.22,82.09,82.2,11027.905657739626,35.0909,35.1465,35.0909,35.1379,11027.9057
2007-12-24 10:40:00,82.2,82.2,82.1,82.1,19048.200681550265,35.1379,35.1379,35.0952,35.0952,19048.2007
2007-12-24 10:45:00,82.14,82.14,82.02,82.1,4344.326471230762,35.1123,35.1123,35.061,35.0952,4344.3265
2007-12-24 10:50:00,82.06,82.16,81.99,82.16,10470.940725530554,35.0781,35.1208,35.0481,35.1208,10470.9407
2007-12-24 10:55:00,82.13,82.28,82.12,82.27,13589.944345901358,35.108,35.1721,35.1037,35.1678,13589.9443
2007-12-24 11:00:00,82.24,82.28,82.2,82.28,7017.758145834308,35.155,35.1721,35.1379,35.1721,7017.7581
2007-12-24 11:05:00,82.28,82.32,82.2,82.31,22055.81131547925,35.1721,35.1892,35.1379,35.1849,22055.8113
2007-12-24 11:10:00,82.32,82.39,82.27,82.35,10916.51267129781,35.1892,35.2191,35.1678,35.202,10916.5127
2007-12-24 11:15:00,82.3,82.38,82.29,82.35,4567.11244411439,35.1807,35.2149,35.1764,35.202,4567.1124
2007-12-24 11:20:00,82.37,82.38,82.32,82.35,7908.902037368823,35.2106,35.2149,35.1892,35.202,7908.902
2007-12-24 11:25:00,82.35,82.37,82.32,82.34,5012.684389881648,35.202,35.2106,35.1892,35.1978,5012.6844
2007-12-24 11:30:00,82.39,82.41,82.25,82.38,11027.905657739626,35.2191,35.2277,35.1593,35.2149,11027.9057
2007-12-24 11:35:00,82.38,82.39,82.31,82.37,2784.82466104536,35.2149,35.2191,35.1849,35.2106,2784.8247
2007-12-24 11:40:00,82.35,82.35,82.31,82.31,2005.0737559526592,35.202,35.202,35.1849,35.1849,2005.0738
2007-12-24 11:45:00,82.29,82.49,82.28,82.37,24395.06403075736,35.1764,35.2619,35.1721,35.2106,24395.064
2007-12-24 11:50:00,82.37,82.58,82.36,82.47,18045.66380357393,35.2106,35.3003,35.2063,35.2533,18045.6638
2007-12-24 11:55:00,82.46,82.54,82.46,82.54,2896.2176474871744,35.249,35.2832,35.249,35.2832,2896.2176
2007-12-24 12:00:00,82.55,82.73,82.54,82.68,16486.16199338853,35.2875,35.3645,35.2832,35.3431,16486.162
2007-12-24 12:05:00,82.7,82.75,82.61,82.68,9691.189820437854,35.3516,35.373,35.3132,35.3431,9691.1898
2007-12-24 12:10:00,82.72,82.73,82.55,82.67,9802.582806879667,35.3602,35.3645,35.2875,35.3388,9802.5828
2007-12-24 12:15:00,82.67,82.68,82.55,82.55,8465.866969577895,35.3388,35.3431,35.2875,35.2875,8465.867
2007-12-24 12:20:00,82.55,82.55,82.41,82.43,9913.975793321482,35.2875,35.2875,35.2277,35.2362,9913.9758
2007-12-24 12:25:00,82.44,82.81,82.43,82.8,13589.944345901358,35.2405,35.3987,35.2362,35.3944,13589.9443
2007-12-24 12:30:00,82.8,83.04,82.79,83.0,18936.807695108448,35.3944,35.497,35.3901,35.4799,18936.8077
2007-12-24 12:35:00,83.0,83.04,82.9,82.99,19048.200681550265,35.4799,35.497,35.4371,35.4756,19048.2007
2007-12-24 12:40:00,82.97,83.04,82.96,83.03,25286.20792229187,35.4671,35.497,35.4628,35.4927,25286.2079
2007-12-24 12:45:00,83.03,83.23,83.03,83.17,36982.47149868238,35.4927,35.5782,35.4927,35.5526,36982.4715
2007-12-24 12:50:00,83.18,83.64,83.17,83.47,35311.576702055165,35.5568,35.7535,35.5526,35.6808,35311.5767
2007-12-24 12:55:00,83.5,84.38,83.47,84.12,90896.67693652055,35.6936,36.0698,35.6808,35.9586,90896.6769
2007-12-24 13:00:00,84.12,84.13,84.12,84.13,47119.23326488749,35.9586,35.9629,35.9586,35.9629,47119.2333
2007-12-24 13:05:00,84.39,84.39,84.39,84.39,445.5719457672576,36.0741,36.0741,36.0741,36.0741,445.5719
2007-12-24 13:10:00,84.39,84.39,84.39,84.39,0.0,36.0741,36.0741,36.0741,36.0741,0.0
2007-12-24 13:15:00,84.03,84.03,84.03,84.03,111.3929864418144,35.9202,35.9202,35.9202,35.9202,111.393
2007-12-24 13:20:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:25:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:30:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:35:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:40:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:45:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:50:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 13:55:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:00:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:05:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:10:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:15:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:20:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:25:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:30:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:35:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:40:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:45:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:50:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 14:55:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:00:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:05:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:10:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:15:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:20:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:25:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:30:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:35:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:40:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:45:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:50:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-24 15:55:00,84.03,84.03,84.03,84.03,0.0,35.9202,35.9202,35.9202,35.9202,0.0
2007-12-26 09:30:00,83.52,83.93,82.44,82.44,37428.04344444964,35.7022,35.8774,35.2405,35.2405,37428.0434
2007-12-26 09:35:00,82.54,83.22,82.13,83.21,39544.51018684411,35.2832,35.5739,35.108,35.5696,39544.5102
2007-12-26 09:40:00,83.21,83.49,82.75,82.89,30521.678285057147,35.5696,35.6893,35.373,35.4329,30521.6783
2007-12-26 09:45:00,82.99,83.07,82.52,82.7,11139.29864418144,35.4756,35.5098,35.2747,35.3516,11139.2986
2007-12-26 09:50:00,82.77,82.81,82.55,82.57,5792.435294974349,35.3816,35.3987,35.2875,35.2961,5792.4353
2007-12-26 09:55:00,82.55,82.61,82.3,82.3,9913.975793321482,35.2875,35.3132,35.1807,35.1807,9913.9758
2007-12-26 10:00:00,82.33,82.39,82.26,82.28,5458.256335648905,35.1935,35.2191,35.1636,35.1721,5458.2563
2007-12-26 10:05:00,82.28,82.62,82.28,82.62,9022.831901786967,35.1721,35.3174,35.1721,35.3174,9022.8319
2007-12-26 10:10:00,82.64,82.81,82.63,82.68,11250.691630623254,35.326,35.3987,35.3217,35.3431,11250.6916
2007-12-26 10:15:00,82.64,82.68,82.56,82.57,7463.330091601565,35.326,35.3431,35.2918,35.2961,7463.3301
2007-12-26 10:20:00,82.59,82.59,82.43,82.49,16486.16199338853,35.3046,35.3046,35.2362,35.2619,16486.162
2007-12-26 10:25:00,82.5,82.59,82.46,82.53,12030.442535715956,35.2661,35.3046,35.249,35.279,12030.4425
2007-12-26 10:30:00,82.53,82.53,82.46,82.51,13924.1233052268,35.279,35.279,35.249,35.2704,13924.1233
2007-12-26 10:35:00,82.53,82.58,82.46,82.49,10136.76176620511,35.279,35.3003,35.249,35.2619,10136.7618
2007-12-26 10:40:00,82.48,82.53,82.38,82.53,14369.695250994058,35.2576,35.279,35.2149,35.279,14369.6953
2007-12-26 10:45:00,82.52,82.67,82.5,82.66,6683.579186508864,35.2747,35.3388,35.2661,35.3345,6683.5792
2007-12-26 10:50:00,82.66,82.69,82.49,82.59,16820.340952713974,35.3345,35.3474,35.2619,35.3046,16820.341
2007-12-26 10:55:00,82.59,82.59,82.2,82.2,11362.08461706507,35.3046,35.3046,35.1379,35.1379,11362.0846
2007-12-26 11:00:00,82.24,82.27,82.09,82.11,8577.259956019709,35.155,35.1678,35.0909,35.0994,8577.26
2007-12-26 11:05:00,82.13,82.23,82.11,82.14,9134.22488822878,35.108,35.1507,35.0994,35.1123,9134.2249
2007-12-26 11:10:00,82.14,82.19,82.04,82.04,4678.505430556205,35.1123,35.1336,35.0695,35.0695,4678.5054
2007-12-26 11:15:00,82.02,82.06,81.85,81.97,8688.652942461524,35.061,35.0781,34.9883,35.0396,8688.6529
2007-12-26 11:20:00,81.96,82.13,81.96,81.98,8354.47398313608,35.0353,35.108,35.0353,35.0439,8354.474
2007-12-26 11:25:00,82.01,82.01,81.85,81.85,9134.22488822878,35.0567,35.0567,34.9883,34.9883,9134.2249
2007-12-26 11:30:00,81.85,81.97,81.84,81.9,5681.042308532535,34.9883,35.0396,34.984,35.0097,5681.0423
2007-12-26 11:35:00,81.92,81.98,81.8,81.85,7463.330091601565,35.0182,35.0439,34.9669,34.9883,7463.3301
2007-12-26 11:40:00,81.82,81.94,81.81,81.94,5792.435294974349,34.9755,35.0268,34.9712,35.0268,5792.4353
2007-12-26 11:45:00,81.93,81.94,81.86,81.92,3119.003620370803,35.0225,35.0268,34.9926,35.0182,3119.0036
2007-12-26 11:50:00,81.92,81.94,81.86,81.94,5235.470362765277,35.0182,35.0268,34.9926,35.0268,5235.4704
2007-12-26 11:55:00,81.95,81.96,81.81,81.82,4455.719457672576,35.031,35.0353,34.9712,34.9755,4455.7195
2007-12-26 12:00:00,81.85,81.85,81.68,81.68,9022.831901786967,34.9883,34.9883,34.9156,34.9156,9022.8319
2007-12-26 12:05:00,81.68,81.69,81.55,81.56,4678.505430556205,34.9156,34.9199,34.8601,34.8643,4678.5054
2007-12-26 12:10:00,81.59,81.59,81.55,81.59,6349.400227183421,34.8772,34.8772,34.8601,34.8772,6349.4002
2007-12-26 12:15:00,81.59,81.6,81.52,81.59,3564.575566138061,34.8772,34.8814,34.8472,34.8772,3564.5756
2007-12-26 12:20:00,81.59,81.59,81.51,81.51,4567.11244411439,34.8772,34.8772,34.843,34.843,4567.1124
2007-12-26 12:25:00,81.51,81.67,81.5,81.61,6460.793213625236,34.843,34.9113,34.8387,34.8857,6460.7932
2007-12-26 12:30:00,81.67,81.79,81.66,81.76,16040.590047621274,34.9113,34.9626,34.9071,34.9498,16040.59
2007-12-26 12:35:00,81.69,81.74,81.59,81.63,9468.403847554224,34.9199,34.9413,34.8772,34.8942,9468.4038
2007-12-26 12:40:00,81.66,81.76,81.64,81.74,4455.719457672576,34.9071,34.9498,34.8985,34.9413,4455.7195
2007-12-26 12:45:00,81.76,81.79,81.72,81.79,6015.221267857978,34.9498,34.9626,34.9327,34.9626,6015.2213
2007-12-26 12:50:00,81.79,81.91,81.78,81.9,10248.154752646926,34.9626,35.0139,34.9584,35.0097,10248.1548
2007-12-26 12:55:00,81.89,82.0,81.87,81.96,8911.438915345152,35.0054,35.0524,34.9968,35.0353,8911.4389
2007-12-26 13:00:00,81.95,82.02,81.92,81.97,16708.94796627216,35.031,35.061,35.0182,35.0396,16708.948
2007-12-26 13:05:00,81.94,82.11,81.92,82.02,13701.337332343172,35.0268,35.0994,35.0182,35.061,13701.3373
2007-12-26 13:10:00,82.01,82.23,81.98,82.18,7574.723078043379,35.0567,35.1507,35.0439,35.1294,7574.7231
2007-12-26 13:15:00,82.18,82.2,82.1,82.14,12921.586427250471,35.1294,35.1379,35.0952,35.1123,12921.5864
2007-12-26 13:20:00,82.16,82.16,81.92,81.92,5569.6493220907205,35.1208,35.1208,35.0182,35.0182,5569.6493
2007-12-26 13:25:00,81.91,81.98,81.84,81.84,7797.509050927008,35.0139,35.0439,34.984,34.984,7797.5091
2007-12-26 13:30:00,81.86,81.87,81.72,81.74,7017.758145834308,34.9926,34.9968,34.9327,34.9413,7017.7581
2007-12-26 13:35:00,81.74,81.82,81.72,81.79,16263.376020504904,34.9413,34.9755,34.9327,34.9626,16263.376
2007-12-26 13:40:00,81.79,81.85,81.72,81.85,14481.088237435872,34.9626,34.9883,34.9327,34.9883,14481.0882
2007-12-26 13:45:00,81.85,82.19,81.81,82.17,9357.01086111241,34.9883,35.1336,34.9712,35.1251,9357.0109
2007-12-26 13:50:00,82.14,82.29,82.14,82.29,6460.793213625236,35.1123,35.1764,35.1123,35.1764,6460.7932
2007-12-26 13:55:00,82.29,82.32,82.21,82.28,5458.256335648905,35.1764,35.1892,35.1422,35.1721,5458.2563
2007-12-26 14:00:00,82.28,82.34,82.24,82.28,8465.866969577895,35.1721,35.1978,35.155,35.1721,8465.867
2007-12-26 14:05:00,82.29,82.36,82.28,82.29,9913.975793321482,35.1764,35.2063,35.1721,35.1764,9913.9758
2007-12-26 14:10:00,82.29,82.34,82.17,82.23,12810.193440808656,35.1764,35.1978,35.1251,35.1507,12810.1934
2007-12-26 14:15:00,82.23,82.29,82.04,82.25,17154.519912039417,35.1507,35.1764,35.0695,35.1593,17154.5199
2007-12-26 14:20:00,82.25,82.27,82.12,82.27,8800.045928903339,35.1593,35.1678,35.1037,35.1678,8800.0459
2007-12-26 14:25:00,82.27,82.5,82.23,82.5,9468.403847554224,35.1678,35.2661,35.1507,35.2661,9468.4038
2007-12-26 14:30:00,82.5,82.61,82.48,82.59,4901.291403439834,35.2661,35.3132,35.2576,35.3046,4901.2914
2007-12-26 14:35:00,82.58,82.61,82.48,82.51,7240.544118717937,35.3003,35.3132,35.2576,35.2704,7240.5441
2007-12-26 14:40:00,82.51,82.51,82.37,82.4,11919.04954927414,35.2704,35.2704,35.2106,35.2234,11919.0495
2007-12-26 14:45:00,82.4,82.4,82.01,82.05,15260.839142528574,35.2234,35.2234,35.0567,35.0738,15260.8391
2007-12-26 14:50:00,82.05,82.31,82.05,82.29,7797.509050927008,35.0738,35.1849,35.0738,35.1764,7797.5091
2007-12-26 14:55:00,82.31,82.38,82.17,82.2,13701.337332343172,35.1849,35.2149,35.1251,35.1379,13701.3373
2007-12-26 15:00:00,82.21,82.28,82.2,82.26,7129.151132276122,35.1422,35.1721,35.1379,35.1636,7129.1511
2007-12-26 15:05:00,82.28,82.31,82.23,82.28,7240.544118717937,35.1721,35.1849,35.1507,35.1721,7240.5441
2007-12-26 15:10:00,82.29,82.31,82.2,82.2,10693.726698414182,35.1764,35.1849,35.1379,35.1379,10693.7267
2007-12-26 15:15:00,82.2,82.26,82.13,82.24,13701.337332343172,35.1379,35.1636,35.108,35.155,13701.3373
2007-12-26 15:20:00,82.24,82.24,81.94,81.95,19270.98665443389,35.155,35.155,35.0268,35.031,19270.9867
2007-12-26 15:25:00,81.99,82.04,81.95,81.97,18045.66380357393,35.0481,35.0695,35.031,35.0396,18045.6638
2007-12-26 15:30:00,81.98,81.99,81.75,81.99,27179.88869180272,35.0439,35.0481,34.9455,35.0481,27179.8887
2007-12-26 15:35:00,81.99,82.08,81.93,82.08,24729.2429900828,35.0481,35.0866,35.0225,35.0866,24729.243
2007-12-26 15:40:00,82.03,82.2,82.03,82.16,34643.21878340428,35.0652,35.1379,35.0652,35.1208,34643.2188
2007-12-26 15:45:00,82.14,82.46,82.14,82.46,35979.93462070605,35.1123,35.249,35.1123,35.249,35979.9346
2007-12-26 15:50:00,82.45,82.46,82.09,82.1,45336.94548181846,35.2448,35.249,35.0909,35.0952,45336.9455
2007-12-26 15:55:00,82.09,82.14,81.96,82.13,52577.4896005364,35.0909,35.1123,35.0353,35.108,52577.4896
2007-12-27 09:30:00,81.1,81.69,80.8,80.99,21944.41832903744,34.6677,34.9199,34.5395,34.6207,21944.4183
2007-12-27 09:35:00,80.95,81.57,80.82,81.4,28850.78348842993,34.6036,34.8686,34.548,34.7959,28850.7835
2007-12-27 09:40:00,81.34,81.66,81.3,81.41,14926.66018320313,34.7703,34.9071,34.7532,34.8002,14926.6602
2007-12-27 09:45:00,81.41,81.45,81.04,81.16,18491.23574934119,34.8002,34.8173,34.642,34.6933,18491.2357
2007-12-27 09:50:00,81.21,81.21,80.88,80.97,21164.66742394474,34.7147,34.7147,34.5736,34.6121,21164.6674
2007-12-27 09:55:00,80.97,81.02,80.52,80.57,25397.60090873368,34.6121,34.6335,34.4198,34.4411,25397.6009
2007-12-27 10:00:00,80.5,80.77,80.5,80.66,14369.695250994058,34.4112,34.5266,34.4112,34.4796,14369.6953
2007-12-27 10:05:00,80.62,80.62,80.27,80.43,30855.85724438259,34.4625,34.4625,34.3129,34.3813,30855.8572
2007-12-27 10:10:00,80.47,80.55,80.37,80.43,26065.95882738457,34.3984,34.4326,34.3556,34.3813,26065.9588
2007-12-27 10:15:00,80.41,80.43,80.2,80.42,22278.59728836288,34.3727,34.3813,34.283,34.377,22278.5973
2007-12-27 10:20:00,80.42,80.5,80.38,80.42,20384.916518852035,34.377,34.4112,34.3599,34.377,20384.9165
2007-12-27 10:25:00,80.39,80.43,80.23,80.24,10805.119684855998,34.3642,34.3813,34.2958,34.3001,10805.1197
2007-12-27 10:30:00,80.22,80.27,79.97,80.1,20830.48846461929,34.2915,34.3129,34.1847,34.2402,20830.4885
2007-12-27 10:35:00,80.09,80.27,79.91,79.95,28182.425569779043,34.2359,34.3129,34.159,34.1761,28182.4256
2007-12-27 10:40:00,79.94,80.19,79.94,80.18,20496.30950529385,34.1718,34.2787,34.1718,34.2744,20496.3095
2007-12-27 10:45:00,80.16,80.16,79.78,79.89,18379.842762899378,34.2659,34.2659,34.1034,34.1505,18379.8428
2007-12-27 10:50:00,79.89,80.16,79.85,79.94,33417.89593254432,34.1505,34.2659,34.1334,34.1718,33417.8959
2007-12-27 10:55:00,79.91,80.01,79.82,79.93,18268.44977645756,34.159,34.2018,34.1205,34.1676,18268.4498
2007-12-27 11:00:00,79.92,80.0,79.9,79.91,13255.765386575917,34.1633,34.1975,34.1547,34.159,13255.7654
2007-12-27 11:05:00,79.91,80.01,79.74,79.97,17600.091857806678,34.159,34.2018,34.0863,34.1847,17600.0919
2007-12-27 11:10:00,79.95,80.12,79.91,80.02,22501.38326124651,34.1761,34.2488,34.159,34.206,22501.3833
2007-12-27 11:15:00,79.99,80.07,79.88,79.89,16931.73393915579,34.1932,34.2274,34.1462,34.1505,16931.7339
2007-12-27 11:20:00,79.89,80.04,79.89,80.0,6572.18620006705,34.1505,34.2146,34.1505,34.1975,6572.1862
2007-12-27 11:25:00,79.99,80.15,79.97,80.09,17934.270817132117,34.1932,34.2616,34.1847,34.2359,17934.2708
2007-12-27 11:30:00,80.09,80.17,80.01,80.08,21053.27443750292,34.2359,34.2701,34.2018,34.2317,21053.2744
2007-12-27 11:35:00,80.06,80.09,80.02,80.09,11027.905657739626,34.2231,34.2359,34.206,34.2359,11027.9057
2007-12-27 11:40:00,80.09,80.23,80.08,80.22,8577.259956019709,34.2359,34.2958,34.2317,34.2915,8577.26
2007-12-27 11:45:00,80.22,80.32,80.12,80.15,18714.02172222482,34.2915,34.3343,34.2488,34.2616,18714.0217
2007-12-27 11:50:00,80.13,80.14,80.04,80.08,10025.368779763296,34.253,34.2573,34.2146,34.2317,10025.3688
2007-12-27 11:55:00,80.08,80.13,80.01,80.01,16820.340952713974,34.2317,34.253,34.2018,34.2018,16820.341
2007-12-27 12:00:00,80.02,80.06,79.82,79.83,31078.643217266217,34.206,34.2231,34.1205,34.1248,31078.6432
2007-12-27 12:05:00,79.83,80.03,79.69,79.93,23169.741179897395,34.1248,34.2103,34.065,34.1676,23169.7412
2007-12-27 12:10:00,79.98,79.98,79.72,79.74,11473.477603506884,34.1889,34.1889,34.0778,34.0863,11473.4776
2007-12-27 12:15:00,79.71,79.86,79.7,79.75,10136.76176620511,34.0735,34.1376,34.0692,34.0906,10136.7618
2007-12-27 12:20:00,79.7,79.77,79.31,79.31,25620.38688161732,34.0692,34.0992,33.9025,33.9025,25620.3869
2007-12-27 12:25:00,79.36,79.36,78.96,78.96,22724.16923413014,33.9239,33.9239,33.7529,33.7529,22724.1692
2007-12-27 12:30:00,78.97,79.04,78.86,78.97,22724.16923413014,33.7572,33.7871,33.7102,33.7572,22724.1692
2007-12-27 12:35:00,78.93,78.95,78.69,78.79,15260.839142528574,33.7401,33.7486,33.6375,33.6802,15260.8391
2007-12-27 12:40:00,78.7,78.86,78.69,78.81,21276.06041038655,33.6418,33.7102,33.6375,33.6888,21276.0604
2007-12-27 12:45:00,78.81,78.9,78.75,78.9,13812.730318784988,33.6888,33.7273,33.6631,33.7273,13812.7303
2007-12-27 12:50:00,78.86,78.97,78.7,78.78,21833.02534259562,33.7102,33.7572,33.6418,33.676,21833.0253
2007-12-27 12:55:00,78.8,78.88,78.78,78.82,7017.758145834308,33.6845,33.7187,33.676,33.6931,7017.7581
2007-12-27 13:00:00,78.81,78.84,78.72,78.8,9468.403847554224,33.6888,33.7016,33.6503,33.6845,9468.4038
2007-12-27 13:05:00,78.82,79.16,78.67,79.08,40881.226024145886,33.6931,33.8384,33.6289,33.8042,40881.226
2007-12-27 13:10:00,79.06,79.22,78.69,78.71,35645.75566138061,33.7957,33.8641,33.6375,33.646,35645.7557
2007-12-27 13:15:00,78.69,78.69,78.46,78.58,28071.03258333723,33.6375,33.6375,33.5392,33.5905,28071.0326
2007-12-27 13:20:00,78.58,78.91,78.55,78.85,16374.769006946715,33.5905,33.7315,33.5776,33.7059,16374.769
2007-12-27 13:25:00,78.86,79.04,78.86,79.0,14815.267196761317,33.7102,33.7871,33.7102,33.77,14815.2672
2007-12-27 13:30:00,79.02,79.04,78.91,78.94,17154.519912039417,33.7786,33.7871,33.7315,33.7444,17154.5199
2007-12-27 13:35:00,78.94,79.04,78.83,79.04,15260.839142528574,33.7444,33.7871,33.6973,33.7871,15260.8391
2007-12-27 13:40:00,79.04,79.3,79.04,79.3,27068.4957053609,33.7871,33.8982,33.7871,33.8982,27068.4957
2007-12-27 13:45:00,79.3,79.57,79.26,79.56,20273.52353241022,33.8982,34.0137,33.8811,34.0094,20273.5235
2007-12-27 13:50:00,79.55,79.72,79.49,79.56,18714.02172222482,34.0051,34.0778,33.9795,34.0094,18714.0217
2007-12-27 13:55:00,79.56,79.56,79.38,79.48,19048.200681550265,34.0094,34.0094,33.9324,33.9752,19048.2007
2007-12-27 14:00:00,79.49,79.52,79.36,79.48,12141.83552215777,33.9795,33.9923,33.9239,33.9752,12141.8355
2007-12-27 14:05:00,79.47,79.65,79.46,79.49,11362.08461706507,33.9709,34.0479,33.9666,33.9795,11362.0846
2007-12-27 14:10:00,79.48,79.73,79.47,79.72,21498.846383270185,33.9752,34.0821,33.9709,34.0778,21498.8464
2007-12-27 14:15:00,79.68,79.84,79.68,79.82,26957.102718919086,34.0607,34.1291,34.0607,34.1205,26957.1027
2007-12-27 14:20:00,79.78,80.03,79.78,80.0,27402.674664686343,34.1034,34.2103,34.1034,34.1975,27402.6747
2007-12-27 14:25:00,80.0,80.02,79.83,80.0,24729.2429900828,34.1975,34.206,34.1248,34.1975,24729.243
2007-12-27 14:30:00,79.98,80.0,79.64,79.68,23169.741179897395,34.1889,34.1975,34.0436,34.0607,23169.7412
2007-12-27 14:35:00,79.7,79.76,79.7,79.74,9579.79683399604,34.0692,34.0949,34.0692,34.0863,9579.7968
2007-12-27 14:40:00,79.73,79.74,79.47,79.47,27848.2466104536,34.0821,34.0863,33.9709,33.9709,27848.2466
2007-12-27 14:45:00,79.51,79.69,79.42,79.68,22946.95520701377,33.988,34.065,33.9495,34.0607,22946.9552
2007-12-27 14:50:00,79.69,79.77,79.64,79.76,9802.582806879667,34.065,34.0992,34.0436,34.0949,9802.5828
2007-12-27 14:55:00,79.76,79.82,79.51,79.59,18157.056790015748,34.0949,34.1205,33.988,34.0222,18157.0568
2007-12-27 15:00:00,79.53,79.76,79.48,79.68,31078.643217266217,33.9966,34.0949,33.9752,34.0607,31078.6432
2007-12-27 15:05:00,79.65,79.8,79.58,79.76,38987.54525463504,34.0479,34.112,34.0179,34.0949,38987.5453
2007-12-27 15:10:00,79.74,79.82,79.64,79.66,19493.77262731752,34.0863,34.1205,34.0436,34.0521,19493.7726
2007-12-27 15:15:00,79.65,79.65,79.41,79.45,16263.376020504904,34.0479,34.0479,33.9453,33.9624,16263.376
2007-12-27 15:20:00,79.43,79.65,79.42,79.53,21387.453396828365,33.9538,34.0479,33.9495,33.9966,21387.4534
2007-12-27 15:25:00,79.55,79.55,79.45,79.45,33083.71697321888,34.0051,34.0051,33.9624,33.9624,33083.717
2007-12-27 15:30:00,79.45,79.48,79.29,79.41,46005.30340046935,33.9624,33.9752,33.894,33.9453,46005.3034
2007-12-27 15:35:00,79.41,79.53,79.4,79.48,45336.94548181846,33.9453,33.9966,33.941,33.9752,45336.9455
2007-12-27 15:40:00,79.47,79.49,79.29,79.38,78197.87648215372,33.9709,33.9795,33.894,33.9324,78197.8765
2007-12-27 15:45:00,79.38,79.39,79.24,79.3,90673.89096363692,33.9324,33.9367,33.8726,33.8982,90673.891
2007-12-27 15:50:00,79.28,79.3,78.97,78.98,75190.26584822472,33.8897,33.8982,33.7572,33.7615,75190.2658
2007-12-27 15:55:00,79.02,79.31,78.65,79.12,188922.5050053172,33.7786,33.9025,33.6204,33.8213,188922.505
2007-12-28 09:30:00,79.9,80.16,79.48,79.65,30187.499325731704,34.1547,34.2659,33.9752,34.0479,30187.4993
2007-12-28 09:35:00,79.52,79.71,79.13,79.58,37428.04344444964,33.9923,34.0735,33.8256,34.0179,37428.0434
2007-12-28 09:40:00,79.57,79.9,79.53,79.71,26734.316746035456,34.0137,34.1547,33.9966,34.0735,26734.3167
2007-12-28 09:45:00,79.71,80.12,79.7,80.05,28293.81855622086,34.0735,34.2488,34.0692,34.2188,28293.8186
2007-12-28 09:50:00,79.97,80.08,79.65,79.68,26622.923759593643,34.1847,34.2317,34.0479,34.0607,26622.9238
2007-12-28 09:55:00,79.74,79.75,79.03,79.11,46450.87534623661,34.0863,34.0906,33.7828,33.817,46450.8753
2007-12-28 10:00:00,79.22,79.22,78.76,78.83,59595.247746370704,33.8641,33.8641,33.6674,33.6973,59595.2477
2007-12-28 10:05:00,78.87,79.19,78.56,79.11,41215.40498347133,33.7144,33.8512,33.5819,33.817,41215.405
2007-12-28 10:10:00,79.16,79.58,79.13,79.15,27068.4957053609,33.8384,34.0179,33.8256,33.8341,27068.4957
2007-12-28 10:15:00,79.11,79.36,78.86,79.28,28739.39050198812,33.817,33.9239,33.7102,33.8897,28739.3905
2007-12-28 10:20:00,79.28,79.28,78.73,78.76,35422.96968849698,33.8897,33.8897,33.6546,33.6674,35422.9697
2007-12-28 10:25:00,78.76,78.76,78.63,78.63,1225.3228508599584,33.6674,33.6674,33.6118,33.6118,1225.3229
2007-12-28 10:30:00,78.64,78.7,78.35,78.35,28071.03258333723,33.6161,33.6418,33.4922,33.4922,28071.0326
2007-12-28 10:35:00,78.35,78.35,78.35,78.35,0.0,33.4922,33.4922,33.4922,33.4922,0.0
2007-12-28 10:40:00,78.35,78.35,78.35,78.35,0.0,33.4922,33.4922,33.4922,33.4922,0.0
2007-12-28 10:45:00,78.35,78.35,78.35,78.35,0.0,33.4922,33.4922,33.4922,33.4922,0.0
2007-12-28 10:50:00,78.35,78.35,78.35,78.35,0.0,33.4922,33.4922,33.4922,33.4922,0.0
2007-12-28 10:55:00,77.74,77.81,77.74,77.81,5681.042308532535,33.2314,33.2613,33.2314,33.2613,5681.0423
2007-12-28 11:00:00,77.82,77.88,77.66,77.67,19493.77262731752,33.2656,33.2912,33.1972,33.2015,19493.7726
2007-12-28 11:05:00,77.66,77.66,77.44,77.65,33640.68190542795,33.1972,33.1972,33.1032,33.1929,33640.6819
2007-12-28 11:10:00,77.7,77.92,77.62,77.66,29073.56946131356,33.2143,33.3083,33.1801,33.1972,29073.5695
2007-12-28 11:15:00,77.63,77.85,77.61,77.79,21053.27443750292,33.1844,33.2784,33.1758,33.2528,21053.2744
2007-12-28 11:20:00,77.78,77.97,77.75,77.87,52688.882586978216,33.2485,33.3297,33.2357,33.287,52688.8826
2007-12-28 11:25:00,77.86,77.93,77.6,77.6,22501.38326124651,33.2827,33.3126,33.1716,33.1716,22501.3833
2007-12-28 11:30:00,77.61,77.64,77.52,77.56,21164.66742394474,33.1758,33.1887,33.1374,33.1545,21164.6674
2007-12-28 11:35:00,77.58,77.64,77.45,77.51,23726.70611210647,33.163,33.1887,33.1074,33.1331,23726.7061
2007-12-28 11:40:00,77.52,77.78,77.49,77.76,23058.348193455586,33.1374,33.2485,33.1245,33.2399,23058.3482
2007-12-28 11:45:00,77.77,77.88,77.7,77.88,19048.200681550265,33.2442,33.2912,33.2143,33.2912,19048.2007
2007-12-28 11:50:00,77.89,78.01,77.88,77.91,13701.337332343172,33.2955,33.3468,33.2912,33.3041,13701.3373
2007-12-28 11:55:00,77.9,77.93,77.65,77.76,17265.912898481234,33.2998,33.3126,33.1929,33.2399,17265.9129
2007-12-28 12:00:00,77.73,77.89,77.45,77.46,30855.85724438259,33.2271,33.2955,33.1074,33.1117,30855.8572
2007-12-28 12:05:00,77.46,77.57,77.42,77.54,22946.95520701377,33.1117,33.1587,33.0946,33.1459,22946.9552
2007-12-28 12:10:00,77.54,77.54,77.26,77.31,29630.53439352263,33.1459,33.1459,33.0262,33.0476,29630.5344
2007-12-28 12:15:00,77.31,77.43,77.13,77.2,18825.414708666634,33.0476,33.0989,32.9706,33.0006,18825.4147
2007-12-28 12:20:00,77.2,77.23,77.16,77.2,18045.66380357393,33.0006,33.0134,32.9835,33.0006,18045.6638
2007-12-28 12:25:00,77.2,77.21,77.01,77.15,32081.180095242547,33.0006,33.0048,32.9193,32.9792,32081.1801
2007-12-28 12:30:00,77.15,77.23,77.1,77.2,15483.625115412202,32.9792,33.0134,32.9578,33.0006,15483.6251
2007-12-28 12:35:00,77.2,77.55,77.17,77.47,23058.348193455586,33.0006,33.1502,32.9877,33.116,23058.3482
2007-12-28 12:40:00,77.48,77.64,77.33,77.4,17488.69887136486,33.1203,33.1887,33.0561,33.0861,17488.6989
2007-12-28 12:45:00,77.44,77.53,77.34,77.43,17043.126925597604,33.1032,33.1416,33.0604,33.0989,17043.1269
2007-12-28 12:50:00,77.44,77.5,77.24,77.46,18825.414708666634,33.1032,33.1288,33.0177,33.1117,18825.4147
2007-12-28 12:55:00,77.47,77.85,77.44,77.85,28739.39050198812,33.116,33.2784,33.1032,33.2784,28739.3905
2007-12-28 13:00:00,77.82,78.05,77.78,78.05,18602.628735783004,33.2656,33.3639,33.2485,33.3639,18602.6287
2007-12-28 13:05:00,77.99,78.32,77.9,78.15,36648.29253935694,33.3383,33.4793,33.2998,33.4067,36648.2925
2007-12-28 13:10:00,78.15,78.15,77.54,77.55,15595.018101854015,33.4067,33.4067,33.1459,33.1502,15595.0181
2007-12-28 13:15:00,77.55,77.74,77.46,77.63,32749.538013893434,33.1502,33.2314,33.1117,33.1844,32749.538
2007-12-28 13:20:00,77.64,77.69,77.52,77.6,7686.116064485194,33.1887,33.21,33.1374,33.1716,7686.1161
2007-12-28 13:25:00,77.62,77.64,77.31,77.34,20719.09547817748,33.1801,33.1887,33.0476,33.0604,20719.0955
2007-12-28 13:30:00,77.33,77.42,77.28,77.33,15260.839142528574,33.0561,33.0946,33.0348,33.0561,15260.8391
2007-12-28 13:35:00,77.33,77.36,77.28,77.33,11139.29864418144,33.0561,33.069,33.0348,33.0561,11139.2986
2007-12-28 13:40:00,77.36,77.4,77.29,77.35,10470.940725530554,33.069,33.0861,33.039,33.0647,10470.9407
2007-12-28 13:45:00,77.34,77.59,77.33,77.59,18714.02172222482,33.0604,33.1673,33.0561,33.1673,18714.0217
2007-12-28 13:50:00,77.62,77.67,77.53,77.55,12364.6214950414,33.1801,33.2015,33.1416,33.1502,12364.6215
2007-12-28 13:55:00,77.49,77.49,77.28,77.37,30298.89231217352,33.1245,33.1245,33.0348,33.0732,30298.8923
2007-12-28 14:00:00,77.37,77.39,77.3,77.37,12810.193440808656,33.0732,33.0818,33.0433,33.0732,12810.1934
2007-12-28 14:05:00,77.37,77.43,77.33,77.43,14035.516291668617,33.0732,33.0989,33.0561,33.0989,14035.5163
2007-12-28 14:10:00,77.45,77.54,77.28,77.28,12253.228508599585,33.1074,33.1459,33.0348,33.0348,12253.2285
2007-12-28 14:15:00,77.28,77.37,77.19,77.29,24172.27805787373,33.0348,33.0732,32.9963,33.039,24172.2781
2007-12-28 14:20:00,77.29,77.3,77.14,77.2,19382.379640875708,33.039,33.0433,32.9749,33.0006,19382.3796
2007-12-28 14:25:00,77.2,77.33,77.2,77.28,22278.59728836288,33.0006,33.0561,33.0006,33.0348,22278.5973
2007-12-28 14:30:00,77.28,77.49,77.28,77.49,27068.4957053609,33.0348,33.1245,33.0348,33.1245,27068.4957
2007-12-28 14:35:00,77.5,77.64,77.42,77.64,13255.765386575917,33.1288,33.1887,33.0946,33.1887,13255.7654
2007-12-28 14:40:00,77.66,77.68,77.56,77.59,14146.90927811043,33.1972,33.2057,33.1545,33.1673,14146.9093
2007-12-28 14:45:00,77.61,77.69,77.52,77.62,63382.6092853924,33.1758,33.21,33.1374,33.1801,63382.6093
2007-12-28 14:50:00,77.62,77.69,77.56,77.69,33306.502946102504,33.1801,33.21,33.1545,33.21,33306.5029
2007-12-28 14:55:00,77.69,77.79,77.66,77.74,17822.877830690304,33.21,33.2528,33.1972,33.2314,17822.8778
2007-12-28 15:00:00,77.74,77.75,77.7,77.7,34866.00475628791,33.2314,33.2357,33.2143,33.2143,34866.0048
2007-12-28 15:05:00,77.7,77.82,77.7,77.77,50238.236885258295,33.2143,33.2656,33.2143,33.2442,50238.2369
2007-12-28 15:10:00,77.81,77.95,77.77,77.95,19939.34457308477,33.2613,33.3212,33.2442,33.3212,19939.3446
2007-12-28 15:15:00,77.95,78.16,77.95,78.07,21944.41832903744,33.3212,33.4109,33.3212,33.3725,21944.4183
2007-12-28 15:20:00,78.07,78.14,77.87,78.14,32749.538013893434,33.3725,33.4024,33.287,33.4024,32749.538
2007-12-28 15:25:00,78.13,78.25,78.0,78.0,33195.109959660695,33.3981,33.4494,33.3425,33.3425,33195.11
2007-12-28 15:30:00,78.0,78.16,77.95,77.96,35422.96968849698,33.3425,33.4109,33.3212,33.3254,35422.9697
2007-12-28 15:35:00,77.97,78.14,77.88,78.14,47119.23326488749,33.3297,33.4024,33.2912,33.4024,47119.2333
2007-12-28 15:40:00,78.16,78.18,78.05,78.13,30521.678285057147,33.4109,33.4195,33.3639,33.3981,30521.6783
2007-12-28 15:45:00,78.1,78.12,77.9,78.06,52911.66855986184,33.3853,33.3938,33.2998,33.3682,52911.6686
2007-12-28 15:50:00,78.07,78.13,77.97,78.13,68618.07964815767,33.3725,33.3981,33.3297,33.3981,68618.0796
2007-12-28 15:55:00,78.12,78.12,77.9,78.12,145702.02626589325,33.3938,33.3938,33.2998,33.3938,145702.0263
2007-12-31 09:30:00,77.78,78.52,77.78,78.47,48233.163129305634,33.2485,33.5648,33.2485,33.5434,48233.1631
2007-12-31 09:35:00,78.43,78.57,77.7,77.7,48010.37715642201,33.5264,33.5862,33.2143,33.2143,48010.3772
2007-12-31 09:40:00,77.77,78.16,77.49,78.05,60931.96358367248,33.2442,33.4109,33.1245,33.3639,60931.9636
2007-12-31 09:45:00,78.06,78.36,78.05,78.25,25063.421949408243,33.3682,33.4964,33.3639,33.4494,25063.4219
2007-12-31 09:50:00,78.24,78.24,77.78,78.03,29741.927379964447,33.4451,33.4451,33.2485,33.3554,29741.9274
2007-12-31 09:55:00,78.03,78.08,77.56,77.65,16374.769006946715,33.3554,33.3767,33.1545,33.1929,16374.769
2007-12-31 10:00:00,77.66,78.2,77.66,78.11,35422.96968849698,33.1972,33.428,33.1972,33.3896,35422.9697
2007-12-31 10:05:00,78.07,78.12,77.72,77.72,25063.421949408243,33.3725,33.3938,33.2228,33.2228,25063.4219
2007-12-31 10:10:00,77.62,77.87,77.55,77.73,23726.70611210647,33.1801,33.287,33.1502,33.2271,23726.7061
2007-12-31 10:15:00,77.72,77.77,77.62,77.62,18602.628735783004,33.2228,33.2442,33.1801,33.1801,18602.6287
2007-12-31 10:20:00,77.6,77.65,77.43,77.65,31190.03620370804,33.1716,33.1929,33.0989,33.1929,31190.0362
2007-12-31 10:25:00,77.69,77.73,77.55,77.6,11919.04954927414,33.21,33.2271,33.1502,33.1716,11919.0495
2007-12-31 10:30:00,77.6,77.6,77.25,77.37,25843.172854500943,33.1716,33.1716,33.0219,33.0732,25843.1729
2007-12-31 10:35:00,77.37,77.4,76.91,77.21,34086.25385119521,33.0732,33.0861,32.8766,33.0048,34086.2539
2007-12-31 10:40:00,77.2,77.2,77.11,77.11,12253.228508599585,33.0006,33.0006,32.9621,32.9621,12253.2285
2007-12-31 10:45:00,77.1,77.1,76.96,77.04,25063.421949408243,32.9578,32.9578,32.898,32.9322,25063.4219
2007-12-31 10:50:00,77.04,77.12,76.93,77.09,14481.088237435872,32.9322,32.9664,32.8851,32.9535,14481.0882
2007-12-31 10:55:00,77.08,77.17,77.01,77.08,13478.551359459543,32.9493,32.9877,32.9193,32.9493,13478.5514
2007-12-31 11:00:00,77.08,77.12,77.03,77.04,12253.228508599585,32.9493,32.9664,32.9279,32.9322,12253.2285
2007-12-31 11:05:00,77.05,77.06,76.85,76.93,18602.628735783004,32.9364,32.9407,32.851,32.8851,18602.6287
2007-12-31 11:10:00,76.88,77.08,76.82,77.01,21498.846383270185,32.8638,32.9493,32.8381,32.9193,21498.8464
2007-12-31 11:15:00,77.01,77.01,76.83,76.85,15929.19706117946,32.9193,32.9193,32.8424,32.851,15929.1971
2007-12-31 11:20:00,76.85,76.96,76.84,76.84,24840.63597652461,32.851,32.898,32.8467,32.8467,24840.636
2007-12-31 11:25:00,76.85,76.87,76.78,76.87,17265.912898481234,32.851,32.8595,32.821,32.8595,17265.9129
2007-12-31 11:30:00,76.91,76.93,76.88,76.89,8577.259956019709,32.8766,32.8851,32.8638,32.868,8577.26
2007-12-31 11:35:00,76.9,76.94,76.85,76.89,17377.305884923047,32.8723,32.8894,32.851,32.868,17377.3059
2007-12-31 11:40:00,76.85,76.89,76.79,76.87,21721.63235615381,32.851,32.868,32.8253,32.8595,21721.6324
2007-12-31 11:45:00,76.87,76.87,76.8,76.85,5681.042308532535,32.8595,32.8595,32.8296,32.851,5681.0423
2007-12-31 11:50:00,76.85,76.85,76.75,76.85,20941.88145106111,32.851,32.851,32.8082,32.851,20941.8815
2007-12-31 11:55:00,76.82,76.89,76.79,76.89,14815.267196761317,32.8381,32.868,32.8253,32.868,14815.2672
2007-12-31 12:00:00,76.89,77.11,76.88,77.11,20830.48846461929,32.868,32.9621,32.8638,32.9621,20830.4885
2007-12-31 12:05:00,77.08,77.46,77.08,77.46,24283.67104431554,32.9493,33.1117,32.9493,33.1117,24283.671
2007-12-31 12:10:00,77.47,77.53,77.34,77.53,18936.807695108448,33.116,33.1416,33.0604,33.1416,18936.8077
2007-12-31 12:15:00,77.54,77.64,77.46,77.46,19048.200681550265,33.1459,33.1887,33.1117,33.1117,19048.2007
2007-12-31 12:20:00,77.46,77.7,77.4,77.61,22389.99027480469,33.1117,33.2143,33.0861,33.1758,22389.9903
2007-12-31 12:25:00,77.53,77.56,77.31,77.37,15817.804074737644,33.1416,33.1545,33.0476,33.0732,15817.8041
2007-12-31 12:30:00,77.38,77.63,77.34,77.62,18268.44977645756,33.0775,33.1844,33.0604,33.1801,18268.4498
2007-12-31 12:35:00,77.62,77.62,77.55,77.59,12921.586427250471,33.1801,33.1801,33.1502,33.1673,12921.5864
2007-12-31 12:40:00,77.59,77.84,77.58,77.75,21610.239369711995,33.1673,33.2741,33.163,33.2357,21610.2394
2007-12-31 12:45:00,77.79,77.8,77.68,77.77,28627.997515546303,33.2528,33.257,33.2057,33.2442,28627.9975
2007-12-31 12:50:00,77.72,77.88,77.7,77.79,20384.916518852035,33.2228,33.2912,33.2143,33.2528,20384.9165
2007-12-31 12:55:00,77.75,77.79,77.64,77.69,14146.90927811043,33.2357,33.2528,33.1887,33.21,14146.9093
2007-12-31 13:00:00,77.67,77.69,77.5,77.53,15483.625115412202,33.2015,33.21,33.1288,33.1416,15483.6251
2007-12-31 13:05:00,77.55,77.59,77.44,77.5,22946.95520701377,33.1502,33.1673,33.1032,33.1288,22946.9552
2007-12-31 13:10:00,77.49,77.64,77.48,77.57,7017.758145834308,33.1245,33.1887,33.1203,33.1587,7017.7581
2007-12-31 13:15:00,77.59,77.72,77.47,77.64,11584.870589948698,33.1673,33.2228,33.116,33.1887,11584.8706
2007-12-31 13:20:00,77.68,77.92,77.64,77.9,9913.975793321482,33.2057,33.3083,33.1887,33.2998,9913.9758
2007-12-31 13:25:00,77.91,78.13,77.81,77.94,18936.807695108448,33.3041,33.3981,33.2613,33.3169,18936.8077
2007-12-31 13:30:00,77.96,78.04,77.84,77.84,10916.51267129781,33.3254,33.3596,33.2741,33.2741,10916.5127
2007-12-31 13:35:00,77.83,77.88,77.75,77.83,10582.33371197237,33.2699,33.2912,33.2357,33.2699,10582.3337
2007-12-31 13:40:00,77.8,77.91,77.72,77.91,13255.765386575917,33.257,33.3041,33.2228,33.3041,13255.7654
2007-12-31 13:45:00,77.95,78.05,77.9,78.02,15595.018101854015,33.3212,33.3639,33.2998,33.3511,15595.0181
2007-12-31 13:50:00,78.03,78.16,77.99,78.1,20273.52353241022,33.3554,33.4109,33.3383,33.3853,20273.5235
2007-12-31 13:55:00,78.09,78.27,78.09,78.09,15038.053169644943,33.381,33.458,33.381,33.381,15038.0532
2007-12-31 14:00:00,78.07,78.14,77.96,78.12,11919.04954927414,33.3725,33.4024,33.3254,33.3938,11919.0495
2007-12-31 14:05:00,78.1,78.1,77.95,77.96,7240.544118717937,33.3853,33.3853,33.3212,33.3254,7240.5441
2007-12-31 14:10:00,77.98,78.22,77.98,78.21,15706.41108829583,33.334,33.4366,33.334,33.4323,15706.4111
2007-12-31 14:15:00,78.19,78.24,77.99,78.24,23726.70611210647,33.4238,33.4451,33.3383,33.4451,23726.7061
2007-12-31 14:20:00,78.24,78.27,78.02,78.07,22724.16923413014,33.4451,33.458,33.3511,33.3725,22724.1692
2007-12-31 14:25:00,78.08,78.11,77.71,77.71,25731.77986805913,33.3767,33.3896,33.2186,33.2186,25731.7799
2007-12-31 14:30:00,77.72,77.9,77.65,77.9,31635.60814947529,33.2228,33.2998,33.1929,33.2998,31635.6081
2007-12-31 14:35:00,77.88,77.99,77.85,77.97,19048.200681550265,33.2912,33.3383,33.2784,33.3297,19048.2007
2007-12-31 14:40:00,77.95,77.96,77.63,77.65,20830.48846461929,33.3212,33.3254,33.1844,33.1929,20830.4885
2007-12-31 14:45:00,77.65,77.96,77.64,77.81,25731.77986805913,33.1929,33.3254,33.1887,33.2613,25731.7799
2007-12-31 14:50:00,77.8,77.97,77.72,77.76,24395.06403075736,33.257,33.3297,33.2228,33.2399,24395.064
2007-12-31 14:55:00,77.73,77.82,77.54,77.56,13144.3724001341,33.2271,33.2656,33.1459,33.1545,13144.3724
2007-12-31 15:00:00,77.57,77.66,77.56,77.59,19939.34457308477,33.1587,33.1972,33.1545,33.1673,19939.3446
2007-12-31 15:05:00,77.56,77.6,77.5,77.57,13255.765386575917,33.1545,33.1716,33.1288,33.1587,13255.7654
2007-12-31 15:10:00,77.57,77.76,77.56,77.71,19493.77262731752,33.1587,33.2399,33.1545,33.2186,19493.7726
2007-12-31 15:15:00,77.72,77.96,77.71,77.91,21610.239369711995,33.2228,33.3254,33.2186,33.3041,21610.2394
2007-12-31 15:20:00,77.92,78.0,77.75,77.79,28071.03258333723,33.3083,33.3425,33.2357,33.2528,28071.0326
2007-12-31 15:25:00,77.8,77.81,77.7,77.74,28516.604529104487,33.257,33.2613,33.2143,33.2314,28516.6045
2007-12-31 15:30:00,77.77,78.14,77.62,77.92,62937.03733962514,33.2442,33.4024,33.1801,33.3083,62937.0373
2007-12-31 15:35:00,77.94,78.05,77.85,77.89,43331.8717258658,33.3169,33.3639,33.2784,33.2955,43331.8717
2007-12-31 15:40:00,77.82,78.22,77.82,78.18,62491.46539385788,33.2656,33.4366,33.2656,33.4195,62491.4654
2007-12-31 15:45:00,78.19,78.22,77.8,78.15,90005.53304498603,33.4238,33.4366,33.257,33.4067,90005.533
2007-12-31 15:50:00,78.15,78.4,77.94,78.1,102815.7264857947,33.4067,33.5135,33.3169,33.3853,102815.7265
2007-12-31 15:55:00,78.1,78.25,77.94,78.0,191930.1156392462,33.3853,33.4494,33.3169,33.3425,191930.1156
2008-01-02 09:30:00,78.07,78.24,77.54,77.71,46785.05430556205,33.3725,33.4451,33.1459,33.2186,46785.0543
2008-01-02 09:35:00,77.72,77.79,76.61,77.32,46562.26833267842,33.2228,33.2528,32.7484,33.0519,46562.2683
2008-01-02 09:40:00,77.34,78.54,77.15,78.52,40547.04706482044,33.0604,33.5734,32.9792,33.5648,40547.0471
2008-01-02 09:45:00,78.54,78.67,77.84,77.9,58592.71086839437,33.5734,33.6289,33.2741,33.2998,58592.7109
2008-01-02 09:50:00,77.9,78.34,77.84,78.31,21053.27443750292,33.2998,33.4879,33.2741,33.4751,21053.2744
2008-01-02 09:55:00,78.35,78.67,78.35,78.54,45782.51742758572,33.4922,33.6289,33.4922,33.5734,45782.5174
2008-01-02 10:00:00,78.55,78.55,77.33,77.33,50461.02285814193,33.5776,33.5776,33.0561,33.0561,50461.0229
2008-01-02 10:05:00,77.33,77.59,76.83,77.49,50238.236885258295,33.0561,33.1673,32.8424,33.1245,50238.2369
2008-01-02 10:10:00,77.58,78.04,77.56,77.63,33195.109959660695,33.163,33.3596,33.1545,33.1844,33195.11
2008-01-02 10:15:00,77.73,77.74,77.19,77.27,25731.77986805913,33.2271,33.2314,32.9963,33.0305,25731.7799
2008-01-02 10:20:00,77.3,77.37,77.06,77.13,33083.71697321888,33.0433,33.0732,32.9407,32.9706,33083.717
2008-01-02 10:25:00,77.11,77.23,77.08,77.14,20830.48846461929,32.9621,33.0134,32.9493,32.9749,20830.4885
2008-01-02 10:30:00,77.16,77.17,76.85,77.08,44223.01561740032,32.9835,32.9877,32.851,32.9493,44223.0156
2008-01-02 10:35:00,77.08,77.09,76.88,76.92,27848.2466104536,32.9493,32.9535,32.8638,32.8809,27848.2466
2008-01-02 10:40:00,76.9,76.99,76.8,76.88,13367.158373017728,32.8723,32.9108,32.8296,32.8638,13367.1584
2008-01-02 10:45:00,76.85,76.89,76.84,76.85,17377.305884923047,32.851,32.868,32.8467,32.851,17377.3059
2008-01-02 10:50:00,76.82,76.86,76.71,76.86,22389.99027480469,32.8381,32.8552,32.7911,32.8552,22389.9903
2008-01-02 10:55:00,76.81,76.89,76.69,76.76,15038.053169644943,32.8339,32.868,32.7826,32.8125,15038.0532
2008-01-02 11:00:00,76.77,76.9,76.67,76.7,22167.204301921065,32.8168,32.8723,32.774,32.7868,22167.2043
2008-01-02 11:05:00,76.71,76.92,76.67,76.92,15929.19706117946,32.7911,32.8809,32.774,32.8809,15929.1971
2008-01-02 11:10:00,76.91,76.91,76.44,76.47,42329.33484788948,32.8766,32.8766,32.6757,32.6885,42329.3348
2008-01-02 11:15:00,76.48,76.55,76.19,76.3,40324.261091936816,32.6928,32.7227,32.5688,32.6158,40324.2611
2008-01-02 11:20:00,76.3,76.3,75.88,75.97,37539.43643089145,32.6158,32.6158,32.4363,32.4748,37539.4364
2008-01-02 11:25:00,75.97,76.23,75.97,76.21,16151.983034063089,32.4748,32.5859,32.4748,32.5774,16151.983
2008-01-02 11:30:00,76.23,76.3,76.22,76.3,13367.158373017728,32.5859,32.6158,32.5816,32.6158,13367.1584
2008-01-02 11:35:00,76.28,76.44,76.15,76.44,27848.2466104536,32.6073,32.6757,32.5517,32.6757,27848.2466
2008-01-02 11:40:00,76.45,76.52,76.23,76.3,25286.20792229187,32.68,32.7099,32.5859,32.6158,25286.2079
2008-01-02 11:45:00,76.25,76.49,76.12,76.36,32415.35905456799,32.5945,32.6971,32.5389,32.6415,32415.3591
2008-01-02 11:50:00,76.4,76.76,76.32,76.65,35311.576702055165,32.6586,32.8125,32.6244,32.7655,35311.5767
2008-01-02 11:55:00,76.63,76.73,76.61,76.67,7240.544118717937,32.7569,32.7997,32.7484,32.774,7240.5441
2008-01-02 12:00:00,76.69,76.72,76.59,76.7,17154.519912039417,32.7826,32.7954,32.7398,32.7868,17154.5199
2008-01-02 12:05:00,76.71,76.83,76.67,76.73,18045.66380357393,32.7911,32.8424,32.774,32.7997,18045.6638
2008-01-02 12:10:00,76.78,76.86,76.66,76.66,17488.69887136486,32.821,32.8552,32.7697,32.7697,17488.6989
2008-01-02 12:15:00,76.63,76.63,76.15,76.42,24506.45701719917,32.7569,32.7569,32.5517,32.6671,24506.457
2008-01-02 12:20:00,76.42,76.62,76.36,76.36,12587.407467925028,32.6671,32.7526,32.6415,32.6415,12587.4075
2008-01-02 12:25:00,76.43,76.56,76.4,76.5,9357.01086111241,32.6714,32.727,32.6586,32.7013,9357.0109
2008-01-02 12:30:00,76.54,76.55,76.41,76.49,15595.018101854015,32.7184,32.7227,32.6629,32.6971,15595.0181
2008-01-02 12:35:00,76.53,76.76,76.52,76.6,23169.741179897395,32.7142,32.8125,32.7099,32.7441,23169.7412
2008-01-02 12:40:00,76.64,76.64,76.54,76.57,34309.039824078834,32.7612,32.7612,32.7184,32.7313,34309.0398
2008-01-02 12:45:00,76.58,76.75,76.54,76.71,19048.200681550265,32.7355,32.8082,32.7184,32.7911,19048.2007
2008-01-02 12:50:00,76.73,76.75,76.57,76.67,25620.38688161732,32.7997,32.8082,32.7313,32.774,25620.3869
2008-01-02 12:55:00,76.68,76.82,76.66,76.76,20719.09547817748,32.7783,32.8381,32.7697,32.8125,20719.0955
2008-01-02 13:00:00,76.81,76.86,76.73,76.73,11807.656562832326,32.8339,32.8552,32.7997,32.7997,11807.6566
2008-01-02 13:05:00,76.71,76.79,76.51,76.55,19048.200681550265,32.7911,32.8253,32.7056,32.7227,19048.2007
2008-01-02 13:10:00,76.54,76.55,76.23,76.23,15372.232128970389,32.7184,32.7227,32.5859,32.5859,15372.2321
2008-01-02 13:15:00,76.27,76.35,76.14,76.33,34643.21878340428,32.603,32.6372,32.5474,32.6287,34643.2188
2008-01-02 13:20:00,76.29,76.58,76.29,76.58,8465.866969577895,32.6116,32.7355,32.6116,32.7355,8465.867
2008-01-02 13:25:00,76.52,76.56,76.4,76.49,17043.126925597604,32.7099,32.727,32.6586,32.6971,17043.1269
2008-01-02 13:30:00,76.49,76.66,76.43,76.5,15038.053169644943,32.6971,32.7697,32.6714,32.7013,15038.0532
2008-01-02 13:35:00,76.53,76.57,76.45,76.55,14369.695250994058,32.7142,32.7313,32.68,32.7227,14369.6953
2008-01-02 13:40:00,76.55,76.6,76.46,76.59,7686.116064485194,32.7227,32.7441,32.6842,32.7398,7686.1161
2008-01-02 13:45:00,76.55,76.76,76.54,76.67,24729.2429900828,32.7227,32.8125,32.7184,32.774,24729.243
2008-01-02 13:50:00,76.65,76.92,76.65,76.77,34420.43281052065,32.7655,32.8809,32.7655,32.8168,34420.4328
2008-01-02 13:55:00,76.79,76.84,76.71,76.75,11807.656562832326,32.8253,32.8467,32.7911,32.8082,11807.6566
2008-01-02 14:00:00,76.8,77.15,76.78,76.94,32860.93100033525,32.8296,32.9792,32.821,32.8894,32860.931
2008-01-02 14:05:00,76.91,77.48,76.68,77.48,31524.21516303348,32.8766,33.1203,32.7783,33.1203,31524.2152
2008-01-02 14:10:00,77.54,77.93,77.54,77.83,36091.32760714787,33.1459,33.3126,33.1459,33.2699,36091.3276
2008-01-02 14:15:00,77.82,78.0,77.45,77.87,33529.28891898614,33.2656,33.3425,33.1074,33.287,33529.2889
2008-01-02 14:20:00,77.87,77.94,77.61,77.66,25954.56584094276,33.287,33.3169,33.1758,33.1972,25954.5658
2008-01-02 14:25:00,77.66,77.9,77.66,77.79,29407.748420639004,33.1972,33.2998,33.1972,33.2528,29407.7484
2008-01-02 14:30:00,77.72,77.91,77.69,77.84,24617.850003640982,33.2228,33.3041,33.21,33.2741,24617.85
2008-01-02 14:35:00,77.84,77.86,77.43,77.43,24172.27805787373,33.2741,33.2827,33.0989,33.0989,24172.2781
2008-01-02 14:40:00,77.43,77.49,77.36,77.44,29407.748420639004,33.0989,33.1245,33.069,33.1032,29407.7484
2008-01-02 14:45:00,77.46,77.57,77.44,77.55,15595.018101854015,33.1117,33.1587,33.1032,33.1502,15595.0181
2008-01-02 14:50:00,77.56,77.68,77.53,77.61,17377.305884923047,33.1545,33.2057,33.1416,33.1758,17377.3059
2008-01-02 14:55:00,77.61,77.62,77.37,77.37,26845.70973247728,33.1758,33.1801,33.0732,33.0732,26845.7097
2008-01-02 15:00:00,77.4,77.55,77.36,77.39,37093.8644851242,33.0861,33.1502,33.069,33.0818,37093.8645
2008-01-02 15:05:00,77.39,77.39,76.76,76.91,36314.113580031495,33.0818,33.0818,32.8125,32.8766,36314.1136
2008-01-02 15:10:00,76.96,77.17,76.81,77.1,31190.03620370804,32.898,32.9877,32.8339,32.9578,31190.0362
2008-01-02 15:15:00,77.11,77.25,77.04,77.18,28850.78348842993,32.9621,33.0219,32.9322,32.992,28850.7835
2008-01-02 15:20:00,77.13,77.45,77.11,77.4,30410.28529861533,32.9706,33.1074,32.9621,33.0861,30410.2853
2008-01-02 15:25:00,77.36,77.44,77.29,77.3,19716.558600201148,33.069,33.1032,33.039,33.0433,19716.5586
2008-01-02 15:30:00,77.3,77.64,77.28,77.64,41438.19095635496,33.0433,33.1887,33.0348,33.1887,41438.191
2008-01-02 15:35:00,77.65,77.93,77.64,77.78,41883.76290212222,33.1929,33.3126,33.1887,33.2485,41883.7629
2008-01-02 15:40:00,77.81,77.98,77.72,77.72,38764.759281751416,33.2613,33.334,33.2228,33.2228,38764.7593
2008-01-02 15:45:00,77.77,77.79,77.35,77.36,43554.65769874943,33.2442,33.2528,33.0647,33.069,43554.6577
2008-01-02 15:50:00,77.35,77.36,77.19,77.2,51574.95272256007,33.0647,33.069,32.9963,33.0006,51574.9527
2008-01-02 15:55:00,77.21,77.3,77.11,77.2,84435.88372289532,33.0048,33.0433,32.9621,33.0006,84435.8837
2008-01-03 09:30:00,77.39,77.64,77.02,77.55,38876.152268193226,33.0818,33.1887,32.9236,33.1502,38876.1523
2008-01-03 09:35:00,77.31,77.44,76.92,77.27,19048.200681550265,33.0476,33.1032,32.8809,33.0305,19048.2007
2008-01-03 09:40:00,77.4,77.55,77.28,77.45,39210.33122751867,33.0861,33.1502,33.0348,33.1074,39210.3312
2008-01-03 09:45:00,77.37,77.52,77.37,77.43,15483.625115412202,33.0732,33.1374,33.0732,33.0989,15483.6251
2008-01-03 09:50:00,77.45,77.55,77.21,77.25,62491.46539385788,33.1074,33.1502,33.0048,33.0219,62491.4654
2008-01-03 09:55:00,77.24,78.02,77.2,77.67,46785.05430556205,33.0177,33.3511,33.0006,33.2015,46785.0543
2008-01-03 10:00:00,77.71,78.21,77.62,77.73,67615.54277018135,33.2186,33.4323,33.1801,33.2271,67615.5428
2008-01-03 10:05:00,77.75,78.28,77.46,78.16,53357.2405056291,33.2357,33.4622,33.1117,33.4109,53357.2405
2008-01-03 10:10:00,78.09,78.09,77.31,77.31,21833.02534259562,33.381,33.381,33.0476,33.0476,21833.0253
2008-01-03 10:15:00,77.37,77.37,76.79,76.96,27736.853624011783,33.0732,33.0732,32.8253,32.898,27736.8536
2008-01-03 10:20:00,76.96,77.22,76.96,77.12,28293.81855622086,32.898,33.0091,32.898,32.9664,28293.8186
2008-01-03 10:25:00,77.06,77.27,77.02,77.12,29853.32036640626,32.9407,33.0305,32.9236,32.9664,29853.3204
2008-01-03 10:30:00,77.14,77.55,77.05,77.55,23949.49208499009,32.9749,33.1502,32.9364,33.1502,23949.4921
2008-01-03 10:35:00,77.55,77.62,76.98,77.2,36759.68552579876,33.1502,33.1801,32.9065,33.0006,36759.6855
2008-01-03 10:40:00,77.17,77.17,76.58,76.75,32303.966068126178,32.9877,32.9877,32.7355,32.8082,32303.9661
2008-01-03 10:45:00,76.82,76.9,76.69,76.69,30855.85724438259,32.8381,32.8723,32.7826,32.7826,30855.8572
2008-01-03 10:50:00,76.71,76.71,76.35,76.49,20496.30950529385,32.7911,32.7911,32.6372,32.6971,20496.3095
2008-01-03 10:55:00,76.47,76.76,76.41,76.71,21944.41832903744,32.6885,32.8125,32.6629,32.7911,21944.4183
2008-01-03 11:00:00,76.67,76.79,76.65,76.75,19048.200681550265,32.774,32.8253,32.7655,32.8082,19048.2007
2008-01-03 11:05:00,76.78,76.83,76.4,76.83,18157.056790015748,32.821,32.8424,32.6586,32.8424,18157.0568
2008-01-03 11:10:00,76.78,76.88,76.33,76.41,24283.67104431554,32.821,32.8638,32.6287,32.6629,24283.671
2008-01-03 11:15:00,76.44,76.73,76.41,76.71,18602.628735783004,32.6757,32.7997,32.6629,32.7911,18602.6287
2008-01-03 11:20:00,76.71,76.85,76.58,76.63,18602.628735783004,32.7911,32.851,32.7355,32.7569,18602.6287
2008-01-03 11:25:00,76.59,76.64,76.41,76.45,21944.41832903744,32.7398,32.7612,32.6629,32.68,21944.4183
2008-01-03 11:30:00,76.46,76.61,76.44,76.53,18714.02172222482,32.6842,32.7484,32.6757,32.7142,18714.0217
2008-01-03 11:35:00,76.57,76.61,76.51,76.56,16374.769006946715,32.7313,32.7484,32.7056,32.727,16374.769
2008-01-03 11:40:00,76.56,76.71,76.49,76.65,17265.912898481234,32.727,32.7911,32.6971,32.7655,17265.9129
2008-01-03 11:45:00,76.6,76.62,76.43,76.62,22835.562220571952,32.7441,32.7526,32.6714,32.7526,22835.5622
2008-01-03 11:50:00,76.62,76.66,76.53,76.57,22278.59728836288,32.7526,32.7697,32.7142,32.7313,22278.5973
2008-01-03 11:55:00,76.6,76.64,76.41,76.45,14815.267196761317,32.7441,32.7612,32.6629,32.68,14815.2672
2008-01-03 12:00:00,76.45,76.63,76.44,76.49,8688.652942461524,32.68,32.7569,32.6757,32.6971,8688.6529
2008-01-03 12:05:00,76.49,76.49,76.31,76.34,11919.04954927414,32.6971,32.6971,32.6201,32.6329,11919.0495
2008-01-03 12:10:00,76.36,76.45,76.23,76.41,34977.39774272972,32.6415,32.68,32.5859,32.6629,34977.3977
2008-01-03 12:15:00,76.41,76.44,76.32,76.37,9134.22488822878,32.6629,32.6757,32.6244,32.6458,9134.2249
2008-01-03 12:20:00,76.41,76.56,76.35,76.49,35534.3626749388,32.6629,32.727,32.6372,32.6971,35534.3627
2008-01-03 12:25:00,76.49,76.49,76.31,76.42,19159.59366799208,32.6971,32.6971,32.6201,32.6671,19159.5937
2008-01-03 12:30:00,76.43,76.44,76.34,76.42,15483.625115412202,32.6714,32.6757,32.6329,32.6671,15483.6251
2008-01-03 12:35:00,76.39,76.44,76.34,76.34,11027.905657739626,32.6543,32.6757,32.6329,32.6329,11027.9057
2008-01-03 12:40:00,76.33,76.38,76.19,76.3,18602.628735783004,32.6287,32.65,32.5688,32.6158,18602.6287
2008-01-03 12:45:00,76.3,76.37,76.16,76.27,19270.98665443389,32.6158,32.6458,32.556,32.603,19270.9867
2008-01-03 12:50:00,76.31,76.32,76.03,76.14,20050.73755952659,32.6201,32.6244,32.5004,32.5474,20050.7376
2008-01-03 12:55:00,76.15,76.38,76.0,76.32,24283.67104431554,32.5517,32.65,32.4876,32.6244,24283.671
2008-01-03 13:00:00,76.32,76.34,76.06,76.22,13589.944345901358,32.6244,32.6329,32.5133,32.5816,13589.9443
2008-01-03 13:05:00,76.19,76.26,76.05,76.13,28293.81855622086,32.5688,32.5987,32.509,32.5432,28293.8186
2008-01-03 13:10:00,76.13,76.17,75.98,76.12,33529.28891898614,32.5432,32.5603,32.4791,32.5389,33529.2889
2008-01-03 13:15:00,76.11,76.11,75.53,75.58,54248.384397163616,32.5346,32.5346,32.2867,32.3081,54248.3844
2008-01-03 13:20:00,75.56,75.78,75.53,75.78,30298.89231217352,32.2995,32.3936,32.2867,32.3936,30298.8923
2008-01-03 13:25:00,75.76,75.82,75.7,75.82,12030.442535715956,32.385,32.4107,32.3594,32.4107,12030.4425
2008-01-03 13:30:00,75.82,75.89,75.75,75.81,23169.741179897395,32.4107,32.4406,32.3807,32.4064,23169.7412
2008-01-03 13:35:00,75.81,75.92,75.62,75.66,26734.316746035456,32.4064,32.4534,32.3252,32.3423,26734.3167
2008-01-03 13:40:00,75.76,76.06,75.76,75.92,21610.239369711995,32.385,32.5133,32.385,32.4534,21610.2394
2008-01-03 13:45:00,75.97,75.97,75.88,75.97,5903.828281416163,32.4748,32.4748,32.4363,32.4748,5903.8283
2008-01-03 13:50:00,75.97,76.0,75.79,75.79,13255.765386575917,32.4748,32.4876,32.3978,32.3978,13255.7654
2008-01-03 13:55:00,75.81,75.83,75.68,75.76,21944.41832903744,32.4064,32.4149,32.3508,32.385,21944.4183
2008-01-03 14:00:00,75.77,75.82,75.7,75.79,14035.516291668617,32.3893,32.4107,32.3594,32.3978,14035.5163
2008-01-03 14:05:00,75.79,75.87,75.73,75.73,17488.69887136486,32.3978,32.432,32.3722,32.3722,17488.6989
2008-01-03 14:10:00,75.7,76.14,75.62,76.1,32972.32398677706,32.3594,32.5474,32.3252,32.5303,32972.324
2008-01-03 14:15:00,76.11,76.12,75.81,75.82,18602.628735783004,32.5346,32.5389,32.4064,32.4107,18602.6287
2008-01-03 14:20:00,75.82,75.91,75.74,75.88,16486.16199338853,32.4107,32.4491,32.3765,32.4363,16486.162
2008-01-03 14:25:00,75.88,76.11,75.84,75.86,20162.130545968408,32.4363,32.5346,32.4192,32.4278,20162.1305
2008-01-03 14:30:00,75.86,75.95,75.72,75.86,30187.499325731704,32.4278,32.4662,32.3679,32.4278,30187.4993
2008-01-03 14:35:00,75.88,76.14,75.82,75.94,33195.109959660695,32.4363,32.5474,32.4107,32.462,33195.11
2008-01-03 14:40:00,75.93,76.11,75.85,75.89,16931.73393915579,32.4577,32.5346,32.4235,32.4406,16931.7339
2008-01-03 14:45:00,75.88,75.97,75.82,75.9,25174.814935850056,32.4363,32.4748,32.4107,32.4449,25174.8149
2008-01-03 14:50:00,75.92,75.99,75.86,75.87,30633.07127149896,32.4534,32.4833,32.4278,32.432,30633.0713
2008-01-03 14:55:00,75.95,76.05,75.75,75.88,52688.882586978216,32.4662,32.509,32.3807,32.4363,52688.8826
2008-01-03 15:00:00,75.93,75.96,75.72,75.88,42106.54887500584,32.4577,32.4705,32.3679,32.4363,42106.5489
2008-01-03 15:05:00,75.91,75.92,75.6,75.76,25397.60090873368,32.4491,32.4534,32.3166,32.385,25397.6009
2008-01-03 15:10:00,75.76,75.88,75.75,75.83,30744.464257940777,32.385,32.4363,32.3807,32.4149,30744.4643
2008-01-03 15:15:00,75.83,75.83,75.52,75.62,23169.741179897395,32.4149,32.4149,32.2824,32.3252,23169.7412
2008-01-03 15:20:00,75.63,75.68,75.41,75.42,27068.4957053609,32.3294,32.3508,32.2354,32.2397,27068.4957
2008-01-03 15:25:00,75.41,75.56,75.04,75.1,64496.53914981054,32.2354,32.2995,32.0772,32.1029,64496.5391
2008-01-03 15:30:00,75.14,75.45,75.13,75.38,30187.499325731704,32.12,32.2525,32.1157,32.2226,30187.4993
2008-01-03 15:35:00,75.44,75.82,75.42,75.69,49681.271953049225,32.2482,32.4107,32.2397,32.3551,49681.272
2008-01-03 15:40:00,75.78,75.96,75.67,75.88,60263.60566502159,32.3936,32.4705,32.3465,32.4363,60263.6057
2008-01-03 15:45:00,75.88,76.04,75.67,75.67,62157.286434532434,32.4363,32.5047,32.3465,32.3465,62157.2864
2008-01-03 15:50:00,75.67,75.71,75.27,75.29,75413.05182110835,32.3465,32.3636,32.1756,32.1841,75413.0518
2008-01-03 15:55:00,75.28,75.31,75.05,75.29,162410.9742321654,32.1798,32.1926,32.0815,32.1841,162410.9742
2008-01-04 09:30:00,74.77,74.91,73.07,73.13,117074.02875034694,31.9618,32.0217,31.2351,31.2608,117074.0288
2008-01-04 09:35:00,73.21,73.97,72.79,72.9,72405.44118717936,31.295,31.6198,31.1154,31.1625,72405.4412
2008-01-04 09:40:00,72.87,73.69,72.85,73.4,99251.15091965663,31.1496,31.5002,31.1411,31.3762,99251.1509
2008-01-04 09:45:00,73.35,73.43,72.89,73.09,56921.81607176716,31.3548,31.389,31.1582,31.2437,56921.8161
2008-01-04 09:50:00,73.11,73.14,72.69,72.8,89782.74707210241,31.2522,31.265,31.0727,31.1197,89782.7471
2008-01-04 09:55:00,72.84,72.94,72.68,72.76,77640.91154994463,31.1368,31.1795,31.0684,31.1026,77640.9115
2008-01-04 10:00:00,72.79,72.95,71.9,72.18,135899.44345901356,31.1154,31.1838,30.735,30.8547,135899.4435
2008-01-04 10:05:00,72.16,72.34,71.86,71.86,154836.25115412203,30.8461,30.9231,30.7179,30.7179,154836.2512
2008-01-04 10:10:00,71.87,72.07,71.73,71.81,128213.32739452836,30.7222,30.8077,30.6623,30.6965,128213.3274
2008-01-04 10:15:00,71.83,72.0,71.6,71.7,77083.94661773556,30.7051,30.7777,30.6067,30.6495,77083.9466
2008-01-04 10:20:00,71.76,71.95,71.59,71.67,110613.23553672172,30.6751,30.7564,30.6025,30.6367,110613.2355
2008-01-04 10:25:00,71.66,71.84,71.34,71.47,57033.20905820897,30.6324,30.7093,30.4956,30.5512,57033.2091
2008-01-04 10:30:00,71.47,71.75,71.33,71.75,90116.92603142784,30.5512,30.6709,30.4913,30.6709,90116.926
2008-01-04 10:35:00,71.75,71.97,71.58,71.64,115625.91992660335,30.6709,30.7649,30.5982,30.6238,115625.9199
2008-01-04 10:40:00,71.65,71.84,71.62,71.67,60263.60566502159,30.6281,30.7093,30.6153,30.6367,60263.6057
2008-01-04 10:45:00,71.69,71.91,71.58,71.77,60820.57059723067,30.6452,30.7393,30.5982,30.6794,60820.5706
2008-01-04 10:50:00,71.79,71.79,71.49,71.58,47898.98416998019,30.688,30.688,30.5597,30.5982,47898.9842
2008-01-04 10:55:00,71.58,71.66,71.15,71.32,69509.22353969219,30.5982,30.6324,30.4144,30.4871,69509.2235
2008-01-04 11:00:00,71.27,71.33,70.99,71.13,63605.395258276025,30.4657,30.4913,30.346,30.4058,63605.3953
2008-01-04 11:05:00,71.14,71.19,70.86,71.07,85772.5995601971,30.4101,30.4315,30.2904,30.3802,85772.5996
2008-01-04 11:10:00,71.07,71.08,70.85,70.88,78866.23440080459,30.3802,30.3845,30.2861,30.299,78866.2344
2008-01-04 11:15:00,70.89,71.17,70.88,71.1,25731.77986805913,30.3032,30.4229,30.299,30.393,25731.7799
2008-01-04 11:20:00,71.1,71.49,71.1,71.37,72405.44118717936,30.393,30.5597,30.393,30.5084,72405.4412
2008-01-04 11:25:00,71.37,71.84,71.19,71.75,111281.5934553726,30.5084,30.7093,30.4315,30.6709,111281.5935
2008-01-04 11:30:00,71.73,71.78,71.29,71.29,96911.89820437854,30.6623,30.6837,30.4742,30.4742,96911.8982
2008-01-04 11:35:00,71.32,71.5,71.26,71.4,56364.851139558086,30.4871,30.564,30.4614,30.5212,56364.8511
2008-01-04 11:40:00,71.4,71.44,71.29,71.3,41660.97692923859,30.5212,30.5383,30.4742,30.4785,41660.9769
2008-01-04 11:45:00,71.3,71.36,71.11,71.32,23392.527152781026,30.4785,30.5041,30.3973,30.4871,23392.5272
2008-01-04 11:50:00,71.32,71.46,71.31,71.46,35088.79072917154,30.4871,30.5469,30.4828,30.5469,35088.7907
2008-01-04 11:55:00,71.46,71.63,71.37,71.54,31858.39412235892,30.5469,30.6196,30.5084,30.5811,31858.3941
2008-01-04 12:00:00,71.57,71.59,71.44,71.46,34086.25385119521,30.5939,30.6025,30.5383,30.5469,34086.2539
2008-01-04 12:05:00,71.48,71.59,71.42,71.57,41660.97692923859,30.5554,30.6025,30.5298,30.5939,41660.9769
2008-01-04 12:10:00,71.57,71.82,71.39,71.67,67615.54277018135,30.5939,30.7008,30.517,30.6367,67615.5428
2008-01-04 12:15:00,71.67,71.82,71.49,71.61,83656.13281780262,30.6367,30.7008,30.5597,30.611,83656.1328
2008-01-04 12:20:00,71.6,71.64,71.37,71.49,123534.82196397218,30.6067,30.6238,30.5084,30.5597,123534.822
2008-01-04 12:25:00,71.53,71.6,71.39,71.53,131777.90296066643,30.5768,30.6067,30.517,30.5768,131777.903
2008-01-04 12:30:00,71.5,71.55,71.11,71.27,27736.853624011783,30.564,30.5854,30.3973,30.4657,27736.8536
2008-01-04 12:35:00,71.23,71.58,71.14,71.21,32638.14502745162,30.4486,30.5982,30.4101,30.44,32638.145
2008-01-04 12:40:00,71.21,71.58,71.19,71.42,26957.102718919086,30.44,30.5982,30.4315,30.5298,26957.1027
2008-01-04 12:45:00,71.37,71.55,71.26,71.51,31190.03620370804,30.5084,30.5854,30.4614,30.5683,31190.0362
2008-01-04 12:50:00,71.55,71.55,71.4,71.4,20050.73755952659,30.5854,30.5854,30.5212,30.5212,20050.7376
2008-01-04 12:55:00,71.39,71.47,71.31,71.41,28850.78348842993,30.517,30.5512,30.4828,30.5255,28850.7835
2008-01-04 13:00:00,71.38,71.46,71.32,71.4,31858.39412235892,30.5127,30.5469,30.4871,30.5212,31858.3941
2008-01-04 13:05:00,71.4,71.5,71.36,71.37,17377.305884923047,30.5212,30.564,30.5041,30.5084,17377.3059
2008-01-04 13:10:00,71.38,71.58,71.35,71.38,25174.814935850056,30.5127,30.5982,30.4999,30.5127,25174.8149
2008-01-04 13:15:00,71.4,71.56,71.37,71.38,19827.951586642965,30.5212,30.5896,30.5084,30.5127,19827.9516
2008-01-04 13:20:00,71.38,71.61,71.37,71.51,26177.351813826383,30.5127,30.611,30.5084,30.5683,26177.3518
2008-01-04 13:25:00,71.51,71.69,71.42,71.58,30076.10633928989,30.5683,30.6452,30.5298,30.5982,30076.1063
2008-01-04 13:30:00,71.57,71.65,71.48,71.65,26845.70973247728,30.5939,30.6281,30.5554,30.6281,26845.7097
2008-01-04 13:35:00,71.64,71.71,71.52,71.63,92678.96471958958,30.6238,30.6538,30.5725,30.6196,92678.9647
2008-01-04 13:40:00,71.59,71.66,71.55,71.58,71625.69028208667,30.6025,30.6324,30.5854,30.5982,71625.6903
2008-01-04 13:45:00,71.55,71.64,71.52,71.64,33417.89593254432,30.5854,30.6238,30.5725,30.6238,33417.8959
2008-01-04 13:50:00,71.65,71.87,71.59,71.8,42440.72783433129,30.6281,30.7222,30.6025,30.6922,42440.7278
2008-01-04 13:55:00,71.8,71.89,71.68,71.78,44668.58756316757,30.6922,30.7307,30.6409,30.6837,44668.5876
2008-01-04 14:00:00,71.81,71.96,71.64,71.76,41215.40498347133,30.6965,30.7606,30.6238,30.6751,41215.405
2008-01-04 14:05:00,71.76,71.83,71.58,71.58,27736.853624011783,30.6751,30.7051,30.5982,30.5982,27736.8536
2008-01-04 14:10:00,71.63,71.94,71.59,71.66,60931.96358367248,30.6196,30.7521,30.6025,30.6324,60931.9636
2008-01-04 14:15:00,71.68,71.72,71.46,71.58,31969.78710880073,30.6409,30.658,30.5469,30.5982,31969.7871
2008-01-04 14:20:00,71.54,71.64,71.33,71.45,36759.68552579876,30.5811,30.6238,30.4913,30.5426,36759.6855
2008-01-04 14:25:00,71.45,71.51,71.41,71.44,34309.039824078834,30.5426,30.5683,30.5255,30.5383,34309.0398
2008-01-04 14:30:00,71.43,71.52,71.37,71.49,32081.180095242547,30.5341,30.5725,30.5084,30.5597,32081.1801
2008-01-04 14:35:00,71.49,71.52,71.34,71.4,27959.639596895417,30.5597,30.5725,30.4956,30.5212,27959.6396
2008-01-04 14:40:00,71.4,71.42,71.35,71.4,19048.200681550265,30.5212,30.5298,30.4999,30.5212,19048.2007
2008-01-04 14:45:00,71.4,71.68,71.4,71.45,30187.499325731704,30.5212,30.6409,30.5212,30.5426,30187.4993
2008-01-04 14:50:00,71.45,71.52,71.35,71.36,20941.88145106111,30.5426,30.5725,30.4999,30.5041,20941.8815
2008-01-04 14:55:00,71.35,71.58,71.34,71.46,35088.79072917154,30.4999,30.5982,30.4956,30.5469,35088.7907
2008-01-04 15:00:00,71.44,71.67,71.4,71.43,59038.282814161634,30.5383,30.6367,30.5212,30.5341,59038.2828
2008-01-04 15:05:00,71.43,71.89,71.41,71.89,80314.34322454818,30.5341,30.7307,30.5255,30.7307,80314.3432
2008-01-04 15:10:00,71.89,72.07,71.75,71.85,49124.30702084016,30.7307,30.8077,30.6709,30.7136,49124.307
2008-01-04 15:15:00,71.87,72.54,71.87,72.3,90562.4979771951,30.7222,31.0086,30.7222,30.906,90562.498
2008-01-04 15:20:00,72.3,72.41,72.03,72.28,94906.82444842588,30.906,30.953,30.7906,30.8974,94906.8244
2008-01-04 15:25:00,72.28,72.58,72.2,72.42,79200.41336013004,30.8974,31.0257,30.8632,30.9573,79200.4134
2008-01-04 15:30:00,72.42,72.62,72.19,72.22,74187.7289702484,30.9573,31.0428,30.8589,30.8718,74187.729
2008-01-04 15:35:00,72.21,72.28,71.88,72.28,97468.8631365876,30.8675,30.8974,30.7264,30.8974,97468.8631
2008-01-04 15:40:00,72.29,72.29,71.52,71.64,142471.62965908062,30.9017,30.9017,30.5725,30.6238,142471.6297
2008-01-04 15:45:00,71.65,71.67,71.42,71.55,152385.60545240212,30.6281,30.6367,30.5298,30.5854,152385.6055
2008-01-04 15:50:00,71.54,71.55,71.25,71.34,131332.3310148992,30.5811,30.5854,30.4571,30.4956,131332.331
2008-01-04 15:55:00,71.35,71.49,71.14,71.31,164861.61993388532,30.4999,30.5597,30.4101,30.4828,164861.6199
2008-01-07 09:30:00,72.0,72.0,71.43,71.82,81205.4871160827,30.7777,30.7777,30.5341,30.7008,81205.4871
2008-01-07 09:35:00,71.75,71.84,71.05,71.48,77752.30453638645,30.6709,30.7093,30.3716,30.5554,77752.3045
2008-01-07 09:40:00,71.48,71.75,71.19,71.62,55362.31426158176,30.5554,30.6709,30.4315,30.6153,55362.3143
2008-01-07 09:45:00,71.67,72.06,71.67,71.99,47453.41222421294,30.6367,30.8034,30.6367,30.7735,47453.4122
2008-01-07 09:50:00,71.9,72.28,71.82,72.06,60263.60566502159,30.735,30.8974,30.7008,30.8034,60263.6057
2008-01-07 09:55:00,72.06,72.24,71.77,71.77,27179.88869180272,30.8034,30.8803,30.6794,30.6794,27179.8887
2008-01-07 10:00:00,71.82,71.84,71.58,71.67,48678.735075072895,30.7008,30.7093,30.5982,30.6367,48678.7351
2008-01-07 10:05:00,71.63,71.96,71.63,71.67,63159.823312508765,30.6196,30.7606,30.6196,30.6367,63159.8233
2008-01-07 10:10:00,71.65,71.76,71.5,71.51,40769.83303770407,30.6281,30.6751,30.564,30.5683,40769.833
2008-01-07 10:15:00,71.5,71.52,70.96,70.97,25620.38688161732,30.564,30.5725,30.3332,30.3374,25620.3869
2008-01-07 10:20:00,70.94,70.96,70.6,70.71,47564.80521065475,30.3246,30.3332,30.1793,30.2263,47564.8052
2008-01-07 10:25:00,70.7,70.72,70.34,70.4,43443.26471230762,30.222,30.2306,30.0681,30.0938,43443.2647
2008-01-07 10:30:00,70.39,70.47,70.14,70.24,38207.79434954234,30.0895,30.1237,29.9826,30.0254,38207.7943
2008-01-07 10:35:00,70.19,70.46,70.1,70.38,45336.94548181846,30.004,30.1194,29.9655,30.0852,45336.9455
2008-01-07 10:40:00,70.37,70.84,70.37,70.81,39210.33122751867,30.081,30.2819,30.081,30.269,39210.3312
2008-01-07 10:45:00,70.81,71.1,70.81,70.9,30744.464257940777,30.269,30.393,30.269,30.3075,30744.4643
2008-01-07 10:50:00,70.91,71.14,70.85,71.14,34977.39774272972,30.3118,30.4101,30.2861,30.4101,34977.3977
2008-01-07 10:55:00,71.14,71.35,71.14,71.18,23615.31312566465,30.4101,30.4999,30.4101,30.4272,23615.3131
2008-01-07 11:00:00,71.23,71.4,71.19,71.28,26957.102718919086,30.4486,30.5212,30.4315,30.47,26957.1027
2008-01-07 11:05:00,71.26,71.56,71.23,71.48,34643.21878340428,30.4614,30.5896,30.4486,30.5554,34643.2188
2008-01-07 11:10:00,71.46,71.65,71.4,71.57,39321.724213960486,30.5469,30.6281,30.5212,30.5939,39321.7242
2008-01-07 11:15:00,71.55,71.84,71.52,71.75,46339.48235979479,30.5854,30.7093,30.5725,30.6709,46339.4824
2008-01-07 11:20:00,71.75,71.93,71.6,71.83,59372.46177348708,30.6709,30.7478,30.6067,30.7051,59372.4618
2008-01-07 11:25:00,71.83,71.91,71.75,71.79,47564.80521065475,30.7051,30.7393,30.6709,30.688,47564.8052
2008-01-07 11:30:00,71.78,72.33,71.67,72.28,65721.8620006705,30.6837,30.9188,30.6367,30.8974,65721.862
2008-01-07 11:35:00,72.31,72.53,72.25,72.35,41883.76290212222,30.9102,31.0043,30.8846,30.9273,41883.7629
2008-01-07 11:40:00,72.33,72.83,72.33,72.82,65499.07602778687,30.9188,31.1325,30.9188,31.1283,65499.076
2008-01-07 11:45:00,72.8,73.04,72.8,72.9,69620.616526134,31.1197,31.2223,31.1197,31.1625,69620.6165
2008-01-07 11:50:00,72.9,73.19,72.89,73.1,82764.9889262681,31.1625,31.2864,31.1582,31.2479,82764.9889
2008-01-07 11:55:00,73.16,73.19,72.95,72.96,44668.58756316757,31.2736,31.2864,31.1838,31.1881,44668.5876
2008-01-07 12:00:00,72.93,72.95,72.55,72.7,42663.51380721492,31.1753,31.1838,31.0128,31.077,42663.5138
2008-01-07 12:05:00,72.71,73.01,72.62,72.9,32415.35905456799,31.0812,31.2095,31.0428,31.1625,32415.3591
2008-01-07 12:10:00,72.92,72.98,72.79,72.9,25731.77986805913,31.171,31.1966,31.1154,31.1625,25731.7799
2008-01-07 12:15:00,72.9,72.95,72.6,72.88,29519.141407080817,31.1625,31.1838,31.0342,31.1539,29519.1414
2008-01-07 12:20:00,72.84,72.91,72.74,72.89,17711.48484424849,31.1368,31.1667,31.0941,31.1582,17711.4848
2008-01-07 12:25:00,72.89,72.98,72.83,72.9,25954.56584094276,31.1582,31.1966,31.1325,31.1625,25954.5658
2008-01-07 12:30:00,72.9,73.07,72.82,73.07,25731.77986805913,31.1625,31.2351,31.1283,31.2351,25731.7799
2008-01-07 12:35:00,73.08,73.17,73.0,73.1,23281.13416633921,31.2394,31.2779,31.2052,31.2479,23281.1342
2008-01-07 12:40:00,73.11,73.16,72.89,73.02,20941.88145106111,31.2522,31.2736,31.1582,31.2137,20941.8815
2008-01-07 12:45:00,73.03,73.03,72.85,72.98,23838.09909854828,31.218,31.218,31.1411,31.1966,23838.0991
2008-01-07 12:50:00,72.98,73.25,72.9,73.14,31747.001135917104,31.1966,31.3121,31.1625,31.265,31747.0011
2008-01-07 12:55:00,73.11,73.17,72.95,73.06,20496.30950529385,31.2522,31.2779,31.1838,31.2308,20496.3095
2008-01-07 13:00:00,73.06,73.15,73.02,73.15,16263.376020504904,31.2308,31.2693,31.2137,31.2693,16263.376
2008-01-07 13:05:00,73.12,73.58,73.07,73.48,62268.67942097425,31.2565,31.4531,31.2351,31.4104,62268.6794
2008-01-07 13:10:00,73.48,73.68,73.35,73.41,68840.8656210413,31.4104,31.4959,31.3548,31.3805,68840.8656
2008-01-07 13:15:00,73.4,73.59,73.33,73.54,13255.765386575917,31.3762,31.4574,31.3463,31.436,13255.7654
2008-01-07 13:20:00,73.54,73.69,73.45,73.52,30076.10633928989,31.436,31.5002,31.3976,31.4275,30076.1063
2008-01-07 13:25:00,73.53,73.62,73.5,73.61,17043.126925597604,31.4318,31.4702,31.4189,31.466,17043.1269
2008-01-07 13:30:00,73.6,73.6,73.25,73.31,35979.93462070605,31.4617,31.4617,31.3121,31.3377,35979.9346
2008-01-07 13:35:00,73.28,73.47,73.23,73.33,21276.06041038655,31.3249,31.4061,31.3035,31.3463,21276.0604
2008-01-07 13:40:00,73.3,73.33,72.81,72.81,30967.250230824404,31.3334,31.3463,31.124,31.124,30967.2502
2008-01-07 13:45:00,72.79,73.0,72.71,72.91,25397.60090873368,31.1154,31.2052,31.0812,31.1667,25397.6009
2008-01-07 13:50:00,72.9,72.94,72.52,72.6,24840.63597652461,31.1625,31.1795,31.0,31.0342,24840.636
2008-01-07 13:55:00,72.61,73.1,72.53,72.91,24729.2429900828,31.0385,31.2479,31.0043,31.1667,24729.243
2008-01-07 14:00:00,72.91,73.16,72.77,72.77,39878.68914616956,31.1667,31.2736,31.1069,31.1069,39878.6891
2008-01-07 14:05:00,72.8,72.99,72.64,72.69,27068.4957053609,31.1197,31.2009,31.0513,31.0727,27068.4957
2008-01-07 14:10:00,72.67,72.87,72.62,72.7,40881.226024145886,31.0641,31.1496,31.0428,31.077,40881.226
2008-01-07 14:15:00,72.72,73.1,72.65,73.04,30855.85724438259,31.0855,31.2479,31.0556,31.2223,30855.8572
2008-01-07 14:20:00,73.04,73.08,72.78,72.97,24395.06403075736,31.2223,31.2394,31.1112,31.1924,24395.064
2008-01-07 14:25:00,72.94,72.95,72.47,72.63,27848.2466104536,31.1795,31.1838,30.9786,31.047,27848.2466
2008-01-07 14:30:00,72.6,72.79,72.58,72.72,14146.90927811043,31.0342,31.1154,31.0257,31.0855,14146.9093
2008-01-07 14:35:00,72.72,72.81,72.57,72.72,20050.73755952659,31.0855,31.124,31.0214,31.0855,20050.7376
2008-01-07 14:40:00,72.71,73.01,72.7,72.97,27848.2466104536,31.0812,31.2095,31.077,31.1924,27848.2466
2008-01-07 14:45:00,72.93,73.07,72.62,72.64,31969.78710880073,31.1753,31.2351,31.0428,31.0513,31969.7871
2008-01-07 14:50:00,72.65,72.87,72.25,72.25,28293.81855622086,31.0556,31.1496,30.8846,30.8846,28293.8186
2008-01-07 14:55:00,72.28,72.51,72.13,72.5,29519.141407080817,30.8974,30.9957,30.8333,30.9915,29519.1414
2008-01-07 15:00:00,72.47,72.79,72.4,72.67,28739.39050198812,30.9786,31.1154,30.9487,31.0641,28739.3905
2008-01-07 15:05:00,72.64,72.7,72.39,72.39,52800.275573420025,31.0513,31.077,30.9444,30.9444,52800.2756
2008-01-07 15:10:00,72.39,72.6,72.09,72.09,42329.33484788948,30.9444,31.0342,30.8162,30.8162,42329.3348
2008-01-07 15:15:00,72.1,72.36,72.02,72.36,34531.82579696247,30.8205,30.9316,30.7863,30.9316,34531.8258
2008-01-07 15:20:00,72.41,72.45,72.21,72.34,22167.204301921065,30.953,30.9701,30.8675,30.9231,22167.2043
2008-01-07 15:25:00,72.33,72.52,72.15,72.5,20719.09547817748,30.9188,31.0,30.8418,30.9915,20719.0955
2008-01-07 15:30:00,72.49,72.51,72.27,72.4,29296.355434197187,30.9872,30.9957,30.8931,30.9487,29296.3554
2008-01-07 15:35:00,72.4,72.44,71.92,71.98,41326.79796991315,30.9487,30.9658,30.7435,30.7692,41326.798
2008-01-07 15:40:00,71.99,72.37,71.89,72.34,32303.966068126178,30.7735,30.9359,30.7307,30.9231,32303.9661
2008-01-07 15:45:00,72.27,72.67,72.08,72.55,46228.08937335298,30.8931,31.0641,30.8119,31.0128,46228.0894
2008-01-07 15:50:00,72.6,73.01,72.38,72.81,53134.45453274547,31.0342,31.2095,30.9402,31.124,53134.4545
2008-01-07 15:55:00,72.81,72.9,72.49,72.9,85104.2416415462,31.124,31.1625,30.9872,31.1625,85104.2416
2008-01-08 09:30:00,73.14,73.6,73.14,73.6,40658.44005126226,31.265,31.4617,31.265,31.4617,40658.4401
2008-01-08 09:35:00,73.6,74.27,72.96,73.62,48121.77014286383,31.4617,31.7481,31.1881,31.4702,48121.7701
2008-01-08 09:40:00,73.72,75.03,73.7,74.84,54805.349329372686,31.513,32.073,31.5044,31.9917,54805.3493
2008-01-08 09:45:00,74.84,75.04,74.25,75.04,41104.01199702951,31.9917,32.0772,31.7395,32.0772,41104.012
2008-01-08 09:50:00,75.04,75.37,74.71,75.24,57590.17399041805,32.0772,32.2183,31.9362,32.1627,57590.174
2008-01-08 09:55:00,75.29,75.35,74.54,74.65,31858.39412235892,32.1841,32.2097,31.8635,31.9105,31858.3941
2008-01-08 10:00:00,74.62,75.17,74.51,74.85,101033.43870272566,31.8977,32.1328,31.8507,31.996,101033.4387
2008-01-08 10:05:00,74.86,75.14,74.61,74.99,62937.03733962514,32.0003,32.12,31.8934,32.0559,62937.0373
2008-01-08 10:10:00,74.97,75.03,74.7,74.86,18268.44977645756,32.0473,32.073,31.9319,32.0003,18268.4498
2008-01-08 10:15:00,74.86,74.96,74.08,74.28,35534.3626749388,32.0003,32.043,31.6669,31.7524,35534.3627
2008-01-08 10:20:00,74.25,74.28,74.04,74.16,24172.27805787373,31.7395,31.7524,31.6498,31.7011,24172.2781
2008-01-08 10:25:00,74.11,74.13,73.79,73.89,26400.137786710013,31.6797,31.6882,31.5429,31.5856,26400.1378
2008-01-08 10:30:00,73.91,73.96,73.48,73.51,27848.2466104536,31.5942,31.6156,31.4104,31.4232,27848.2466
2008-01-08 10:35:00,73.52,73.52,73.08,73.23,56810.42308532535,31.4275,31.4275,31.2394,31.3035,56810.4231
2008-01-08 10:40:00,73.25,73.54,73.18,73.5,34197.646837637025,31.3121,31.436,31.2821,31.4189,34197.6468
2008-01-08 10:45:00,73.54,73.57,73.36,73.37,11807.656562832326,31.436,31.4489,31.3591,31.3634,11807.6566
2008-01-08 10:50:00,73.4,73.44,73.31,73.44,14481.088237435872,31.3762,31.3933,31.3377,31.3933,14481.0882
2008-01-08 10:55:00,73.44,73.49,73.25,73.28,16374.769006946715,31.3933,31.4147,31.3121,31.3249,16374.769
2008-01-08 11:00:00,73.3,73.31,73.07,73.07,20607.702491735665,31.3334,31.3377,31.2351,31.2351,20607.7025
2008-01-08 11:05:00,73.07,73.09,72.74,72.77,35311.576702055165,31.2351,31.2437,31.0941,31.1069,35311.5767
2008-01-08 11:10:00,72.76,72.81,71.89,71.92,69954.79548545944,31.1026,31.124,30.7307,30.7435,69954.7955
2008-01-08 11:15:00,71.92,72.06,71.88,72.01,49235.700007281965,30.7435,30.8034,30.7264,30.782,49235.7
2008-01-08 11:20:00,72.02,72.06,71.75,71.93,52688.882586978216,30.7863,30.8034,30.6709,30.7478,52688.8826
2008-01-08 11:25:00,71.94,72.01,71.82,71.84,23949.49208499009,30.7521,30.782,30.7008,30.7093,23949.4921
2008-01-08 11:30:00,71.84,71.97,71.55,71.78,50238.236885258295,30.7093,30.7649,30.5854,30.6837,50238.2369
2008-01-08 11:35:00,71.77,71.89,71.31,71.41,57367.38801753442,30.6794,30.7307,30.4828,30.5255,57367.388
2008-01-08 11:40:00,71.41,71.53,71.25,71.27,24729.2429900828,30.5255,30.5768,30.4571,30.4657,24729.243
2008-01-08 11:45:00,71.27,71.34,70.67,70.79,62268.67942097425,30.4657,30.4956,30.2092,30.2605,62268.6794
2008-01-08 11:50:00,70.79,71.07,70.53,71.07,47787.59118353838,30.2605,30.3802,30.1494,30.3802,47787.5912
2008-01-08 11:55:00,71.09,71.6,70.81,71.54,117519.6006961142,30.3887,30.6067,30.269,30.5811,117519.6007
2008-01-08 12:00:00,71.49,71.53,71.1,71.14,33195.109959660695,30.5597,30.5768,30.393,30.4101,33195.11
2008-01-08 12:05:00,71.14,71.23,70.89,71.01,25508.9938951755,30.4101,30.4486,30.3032,30.3545,25508.9939
2008-01-08 12:10:00,71.01,71.4,70.96,71.39,31858.39412235892,30.3545,30.5212,30.3332,30.517,31858.3941
2008-01-08 12:15:00,71.39,71.49,71.29,71.49,18268.44977645756,30.517,30.5597,30.4742,30.5597,18268.4498
2008-01-08 12:20:00,71.46,71.59,71.33,71.54,23838.09909854828,30.5469,30.6025,30.4913,30.5811,23838.0991
2008-01-08 12:25:00,71.54,71.55,71.41,71.43,23392.527152781026,30.5811,30.5854,30.5255,30.5341,23392.5272
2008-01-08 12:30:00,71.48,71.51,71.1,71.16,23838.09909854828,30.5554,30.5683,30.393,30.4187,23838.0991
2008-01-08 12:35:00,71.18,71.19,71.09,71.14,23726.70611210647,30.4272,30.4315,30.3887,30.4101,23726.7061
2008-01-08 12:40:00,71.12,71.16,71.03,71.06,17488.69887136486,30.4016,30.4187,30.3631,30.3759,17488.6989
2008-01-08 12:45:00,71.1,71.13,70.87,70.96,24506.45701719917,30.393,30.4058,30.2947,30.3332,24506.457
2008-01-08 12:50:00,70.92,71.08,70.92,71.07,18936.807695108448,30.3161,30.3845,30.3161,30.3802,18936.8077
2008-01-08 12:55:00,71.05,71.1,70.94,71.05,21610.239369711995,30.3716,30.393,30.3246,30.3716,21610.2394
2008-01-08 13:00:00,71.0,71.0,70.86,70.95,19159.59366799208,30.3503,30.3503,30.2904,30.3289,19159.5937
2008-01-08 13:05:00,70.95,71.61,70.93,71.59,83433.34684491898,30.3289,30.611,30.3203,30.6025,83433.3468
2008-01-08 13:10:00,71.58,72.46,71.58,72.17,70845.93937699396,30.5982,30.9744,30.5982,30.8504,70845.9394
2008-01-08 13:15:00,72.18,72.18,71.47,71.49,44891.37353605121,30.8547,30.8547,30.5512,30.5597,44891.3735
2008-01-08 13:20:00,71.49,71.72,71.38,71.67,34420.43281052065,30.5597,30.658,30.5127,30.6367,34420.4328
2008-01-08 13:25:00,71.67,72.14,71.59,72.07,22612.776247688325,30.6367,30.8376,30.6025,30.8077,22612.7762
2008-01-08 13:30:00,72.06,72.11,71.73,71.87,44111.6226309585,30.8034,30.8248,30.6623,30.7222,44111.6226
2008-01-08 13:35:00,71.81,71.84,71.62,71.63,32860.93100033525,30.6965,30.7093,30.6153,30.6196,32860.931
2008-01-08 13:40:00,71.67,71.89,71.62,71.85,30187.499325731704,30.6367,30.7307,30.6153,30.7136,30187.4993
2008-01-08 13:45:00,71.85,71.93,71.71,71.83,24060.885071431912,30.7136,30.7478,30.6538,30.7051,24060.8851
2008-01-08 13:50:00,71.81,72.0,71.67,71.95,18491.23574934119,30.6965,30.7777,30.6367,30.7564,18491.2357
2008-01-08 13:55:00,71.9,72.23,71.89,72.2,29184.962447755373,30.735,30.876,30.7307,30.8632,29184.9624
2008-01-08 14:00:00,72.18,72.27,72.03,72.11,22055.81131547925,30.8547,30.8931,30.7906,30.8248,22055.8113
2008-01-08 14:05:00,72.2,72.21,72.11,72.13,17265.912898481234,30.8632,30.8675,30.8248,30.8333,17265.9129
2008-01-08 14:10:00,72.12,72.27,72.07,72.22,17822.877830690304,30.829,30.8931,30.8077,30.8718,17822.8778
2008-01-08 14:15:00,72.22,72.3,72.17,72.28,24060.885071431912,30.8718,30.906,30.8504,30.8974,24060.8851
2008-01-08 14:20:00,72.28,72.36,72.11,72.28,20496.30950529385,30.8974,30.9316,30.8248,30.8974,20496.3095
2008-01-08 14:25:00,72.26,72.28,72.12,72.22,15595.018101854015,30.8889,30.8974,30.829,30.8718,15595.0181
2008-01-08 14:30:00,72.2,72.66,72.2,72.51,32081.180095242547,30.8632,31.0599,30.8632,30.9957,32081.1801
2008-01-08 14:35:00,72.49,72.62,72.05,72.05,38541.97330886778,30.9872,31.0428,30.7991,30.7991,38541.9733
2008-01-08 14:40:00,72.03,72.15,71.69,71.69,20719.09547817748,30.7906,30.8418,30.6452,30.6452,20719.0955
2008-01-08 14:45:00,71.65,71.7,71.36,71.64,34866.00475628791,30.6281,30.6495,30.5041,30.6238,34866.0048
2008-01-08 14:50:00,71.67,71.76,71.37,71.5,37093.8644851242,30.6367,30.6751,30.5084,30.564,37093.8645
2008-01-08 14:55:00,71.47,71.54,71.18,71.28,45336.94548181846,30.5512,30.5811,30.4272,30.47,45336.9455
2008-01-08 15:00:00,71.29,71.3,70.91,70.96,61266.14254299792,30.4742,30.4785,30.3118,30.3332,61266.1425
2008-01-08 15:05:00,70.96,71.19,70.85,70.9,62714.25136674151,30.3332,30.4315,30.2861,30.3075,62714.2514
2008-01-08 15:10:00,70.95,70.98,70.66,70.89,58481.31788195256,30.3289,30.3417,30.2049,30.3032,58481.3179
2008-01-08 15:15:00,70.89,70.9,70.53,70.61,60820.57059723067,30.3032,30.3075,30.1494,30.1835,60820.5706
2008-01-08 15:20:00,70.64,70.83,69.98,69.99,95241.00340775133,30.1964,30.2776,29.9142,29.9185,95241.0034
2008-01-08 15:25:00,70.04,70.46,69.96,70.46,78420.66245503734,29.9399,30.1194,29.9057,30.1194,78420.6625
2008-01-08 15:30:00,70.47,70.79,70.3,70.56,43888.83665807488,30.1237,30.2605,30.051,30.1622,43888.8367
2008-01-08 15:35:00,70.55,70.62,70.29,70.61,74187.7289702484,30.1579,30.1878,30.0468,30.1835,74187.729
2008-01-08 15:40:00,70.62,70.66,70.02,70.03,83099.16788559355,30.1878,30.2049,29.9313,29.9356,83099.1679
2008-01-08 15:45:00,70.06,70.13,69.55,69.68,114400.5970757434,29.9484,29.9784,29.7304,29.786,114400.5971
2008-01-08 15:50:00,69.68,69.74,69.56,69.61,108719.55476721088,29.786,29.8116,29.7347,29.7561,108719.5548
2008-01-08 15:55:00,69.62,69.65,69.29,69.34,239272.1348770173,29.7604,29.7732,29.6193,29.6407,239272.1349
2008-01-09 09:30:00,69.38,70.17,68.9,68.92,56476.2441259999,29.6578,29.9955,29.4526,29.4611,56476.2441
2008-01-09 09:35:00,69.03,69.55,68.77,69.55,33640.68190542795,29.5081,29.7304,29.397,29.7304,33640.6819
2008-01-09 09:40:00,69.64,69.83,69.38,69.46,23281.13416633921,29.7689,29.8501,29.6578,29.692,23281.1342
2008-01-09 09:45:00,69.45,69.45,68.74,69.19,35757.148647822425,29.6877,29.6877,29.3842,29.5765,35757.1486
2008-01-09 09:50:00,69.19,69.23,68.44,68.45,44557.19457672576,29.5765,29.5936,29.2559,29.2602,44557.1946
2008-01-09 09:55:00,68.5,68.77,68.33,68.51,40435.65407837863,29.2816,29.397,29.2089,29.2859,40435.6541
2008-01-09 10:00:00,68.51,69.52,68.46,69.03,46005.30340046935,29.2859,29.7176,29.2645,29.5081,46005.3034
2008-01-09 10:05:00,68.95,68.95,68.46,68.59,61266.14254299792,29.4739,29.4739,29.2645,29.3201,61266.1425
2008-01-09 10:10:00,68.59,69.11,68.4,68.97,67504.14978373953,29.3201,29.5423,29.2388,29.4825,67504.1498
2008-01-09 10:15:00,68.98,68.98,68.42,68.59,22612.776247688325,29.4868,29.4868,29.2474,29.3201,22612.7762
2008-01-09 10:20:00,68.56,68.59,68.24,68.44,25286.20792229187,29.3072,29.3201,29.1704,29.2559,25286.2079
2008-01-09 10:25:00,68.42,68.43,68.03,68.11,26734.316746035456,29.2474,29.2517,29.0807,29.1149,26734.3167
2008-01-09 10:30:00,68.12,68.82,68.12,68.82,42552.1208207731,29.1192,29.4184,29.1192,29.4184,42552.1208
2008-01-09 10:35:00,68.81,68.93,68.57,68.66,51352.16674967644,29.4141,29.4654,29.3115,29.35,51352.1667
2008-01-09 10:40:00,68.66,68.85,68.55,68.59,31190.03620370804,29.35,29.4312,29.303,29.3201,31190.0362
2008-01-09 10:45:00,68.61,69.12,68.58,69.12,21387.453396828365,29.3286,29.5466,29.3158,29.5466,21387.4534
2008-01-09 10:50:00,69.05,69.23,68.93,68.94,21276.06041038655,29.5167,29.5936,29.4654,29.4697,21276.0604
2008-01-09 10:55:00,68.94,69.29,68.68,69.29,25620.38688161732,29.4697,29.6193,29.3585,29.6193,25620.3869
2008-01-09 11:00:00,69.3,69.31,68.85,68.9,16708.94796627216,29.6236,29.6278,29.4312,29.4526,16708.948
2008-01-09 11:05:00,68.85,69.31,68.85,69.16,16931.73393915579,29.4312,29.6278,29.4312,29.5637,16931.7339
2008-01-09 11:10:00,69.16,69.28,69.12,69.21,14369.695250994058,29.5637,29.615,29.5466,29.5851,14369.6953
2008-01-09 11:15:00,69.19,69.23,68.98,69.09,20273.52353241022,29.5765,29.5936,29.4868,29.5338,20273.5235
2008-01-09 11:20:00,69.09,69.21,68.93,69.14,21164.66742394474,29.5338,29.5851,29.4654,29.5552,21164.6674
2008-01-09 11:25:00,69.15,69.3,68.73,68.8,21721.63235615381,29.5594,29.6236,29.3799,29.4098,21721.6324
2008-01-09 11:30:00,68.8,68.89,68.5,68.53,30076.10633928989,29.4098,29.4483,29.2816,29.2944,30076.1063
2008-01-09 11:35:00,68.51,68.63,68.39,68.55,17488.69887136486,29.2859,29.3372,29.2346,29.303,17488.6989
2008-01-09 11:40:00,68.54,68.67,68.5,68.64,25731.77986805913,29.2987,29.3543,29.2816,29.3414,25731.7799
2008-01-09 11:45:00,68.64,68.73,68.28,68.3,55919.27919379083,29.3414,29.3799,29.1875,29.1961,55919.2792
2008-01-09 11:50:00,68.26,68.31,67.9,67.9,60820.57059723067,29.179,29.2004,29.0251,29.0251,60820.5706
2008-01-09 11:55:00,67.92,68.03,67.77,68.03,41995.15588856403,29.0337,29.0807,28.9695,29.0807,41995.1559
2008-01-09 12:00:00,68.03,68.14,67.87,68.14,41215.40498347133,29.0807,29.1277,29.0123,29.1277,41215.405
2008-01-09 12:05:00,68.18,68.28,67.98,68.07,33417.89593254432,29.1448,29.1875,29.0593,29.0978,33417.8959
2008-01-09 12:10:00,68.07,68.24,68.05,68.2,24283.67104431554,29.0978,29.1704,29.0892,29.1533,24283.671
2008-01-09 12:15:00,68.24,68.5,68.07,68.42,35311.576702055165,29.1704,29.2816,29.0978,29.2474,35311.5767
2008-01-09 12:20:00,68.42,68.45,68.01,68.01,29073.56946131356,29.2474,29.2602,29.0721,29.0721,29073.5695
2008-01-09 12:25:00,68.05,68.44,68.02,68.38,28182.425569779043,29.0892,29.2559,29.0764,29.2303,28182.4256
2008-01-09 12:30:00,68.37,68.45,68.26,68.41,14815.267196761317,29.226,29.2602,29.179,29.2431,14815.2672
2008-01-09 12:35:00,68.42,68.51,68.39,68.49,26400.137786710013,29.2474,29.2859,29.2346,29.2773,26400.1378
2008-01-09 12:40:00,68.5,68.6,68.41,68.58,23281.13416633921,29.2816,29.3243,29.2431,29.3158,23281.1342
2008-01-09 12:45:00,68.54,68.83,68.48,68.83,16708.94796627216,29.2987,29.4227,29.273,29.4227,16708.948
2008-01-09 12:50:00,68.82,69.11,68.78,69.0,30298.89231217352,29.4184,29.5423,29.4013,29.4953,30298.8923
2008-01-09 12:55:00,69.03,69.06,68.56,68.78,27402.674664686343,29.5081,29.521,29.3072,29.4013,27402.6747
2008-01-09 13:00:00,68.78,68.97,68.74,68.87,28627.997515546303,29.4013,29.4825,29.3842,29.4398,28627.9975
2008-01-09 13:05:00,68.9,68.95,68.61,68.63,94015.68055689136,29.4526,29.4739,29.3286,29.3372,94015.6806
2008-01-09 13:10:00,68.59,68.65,68.42,68.61,20719.09547817748,29.3201,29.3457,29.2474,29.3286,20719.0955
2008-01-09 13:15:00,68.54,68.56,68.24,68.52,38764.759281751416,29.2987,29.3072,29.1704,29.2901,38764.7593
2008-01-09 13:20:00,68.51,68.7,68.48,68.7,20273.52353241022,29.2859,29.3671,29.273,29.3671,20273.5235
2008-01-09 13:25:00,68.72,68.91,68.62,68.75,48010.37715642201,29.3756,29.4569,29.3329,29.3885,48010.3772
2008-01-09 13:30:00,68.75,68.76,68.35,68.51,36314.113580031495,29.3885,29.3927,29.2175,29.2859,36314.1136
2008-01-09 13:35:00,68.51,68.6,68.23,68.38,75078.8728617829,29.2859,29.3243,29.1662,29.2303,75078.8729
2008-01-09 13:40:00,68.36,68.44,67.93,67.98,68506.68666171585,29.2217,29.2559,29.0379,29.0593,68506.6867
2008-01-09 13:45:00,67.99,68.08,67.96,68.02,60597.78462434704,29.0636,29.1021,29.0508,29.0764,60597.7846
2008-01-09 13:50:00,68.0,68.0,67.83,67.95,190147.8278561772,29.0679,29.0679,28.9952,29.0465,190147.8279
2008-01-09 13:55:00,67.94,67.99,67.86,67.95,113620.8461706507,29.0422,29.0636,29.008,29.0465,113620.8462
2008-01-09 14:00:00,67.95,68.18,67.9,68.17,41660.97692923859,29.0465,29.1448,29.0251,29.1405,41660.9769
2008-01-09 14:05:00,68.2,68.2,67.93,67.95,59706.64073281252,29.1533,29.1533,29.0379,29.0465,59706.6407
2008-01-09 14:10:00,67.95,68.19,67.95,68.02,86997.92241105705,29.0465,29.1491,29.0465,29.0764,86997.9224
2008-01-09 14:15:00,68.02,68.41,67.92,67.99,83990.31177712807,29.0764,29.2431,29.0337,29.0636,83990.3118
2008-01-09 14:20:00,68.05,68.63,68.04,68.5,54471.17037004724,29.0892,29.3372,29.085,29.2816,54471.1704
2008-01-09 14:25:00,68.49,68.64,68.33,68.54,33529.28891898614,29.2773,29.3414,29.2089,29.2987,33529.2889
2008-01-09 14:30:00,68.51,68.84,68.44,68.75,43888.83665807488,29.2859,29.4269,29.2559,29.3885,43888.8367
2008-01-09 14:35:00,68.81,69.08,68.77,68.95,48121.77014286383,29.4141,29.5295,29.397,29.4739,48121.7701
2008-01-09 14:40:00,68.93,69.12,68.88,69.03,30855.85724438259,29.4654,29.5466,29.444,29.5081,30855.8572
2008-01-09 14:45:00,68.99,69.69,68.95,69.62,43554.65769874943,29.491,29.7903,29.4739,29.7604,43554.6577
2008-01-09 14:50:00,69.61,69.92,69.55,69.57,66724.39887864683,29.7561,29.8886,29.7304,29.739,66724.3989
2008-01-09 14:55:00,69.61,69.65,69.14,69.5,41883.76290212222,29.7561,29.7732,29.5552,29.7091,41883.7629
2008-01-09 15:00:00,69.52,69.98,69.43,69.98,45002.76652249302,29.7176,29.9142,29.6791,29.9142,45002.7665
2008-01-09 15:05:00,69.94,70.53,69.93,70.45,40324.261091936816,29.8971,30.1494,29.8929,30.1152,40324.2611
2008-01-09 15:10:00,70.45,70.64,70.07,70.16,74967.4798753411,30.1152,30.1964,29.9527,29.9912,74967.4799
2008-01-09 15:15:00,70.16,70.67,70.07,70.57,76861.16064485195,29.9912,30.2092,29.9527,30.1664,76861.1606
2008-01-09 15:20:00,70.56,70.63,70.14,70.33,70623.15340411033,30.1622,30.1921,29.9826,30.0639,70623.1534
2008-01-09 15:25:00,70.35,70.52,70.01,70.12,59483.854759928894,30.0724,30.1451,29.9271,29.9741,59483.8548
2008-01-09 15:30:00,70.14,70.17,69.49,69.76,75858.62376687561,29.9826,29.9955,29.7048,29.8202,75858.6238
2008-01-09 15:35:00,69.76,70.58,69.65,70.57,66835.79186508864,29.8202,30.1707,29.7732,30.1664,66835.7919
2008-01-09 15:40:00,70.58,70.86,70.56,70.73,135565.26449968814,30.1707,30.2904,30.1622,30.2348,135565.2645
2008-01-09 15:45:00,70.82,70.87,70.55,70.74,86440.95747884798,30.2733,30.2947,30.1579,30.2391,86440.9575
2008-01-09 15:50:00,70.74,71.23,70.67,71.13,105823.33711972368,30.2391,30.4486,30.2092,30.4058,105823.3371
2008-01-09 15:55:00,71.17,71.6,71.16,71.59,130886.75906913192,30.4229,30.6067,30.4187,30.6025,130886.7591
2008-01-10 09:30:00,70.92,70.92,69.34,69.66,65164.89706846143,30.3161,30.3161,29.6407,29.7775,65164.8971
2008-01-10 09:35:00,69.49,69.97,69.47,69.8,58926.88982771982,29.7048,29.91,29.6962,29.8373,58926.8898
2008-01-10 09:40:00,69.82,70.28,69.09,69.57,52911.66855986184,29.8458,30.0425,29.5338,29.739,52911.6686
2008-01-10 09:45:00,69.57,70.34,69.55,70.26,48233.163129305634,29.739,30.0681,29.7304,30.0339,48233.1631
2008-01-10 09:50:00,70.25,70.7,70.11,70.47,51129.38077679281,30.0297,30.222,29.9698,30.1237,51129.3808
2008-01-10 09:55:00,70.47,71.98,70.47,71.98,72294.04820073755,30.1237,30.7692,30.1237,30.7692,72294.0482
2008-01-10 10:00:00,71.9,72.36,71.9,72.28,86218.17150596435,30.735,30.9316,30.735,30.8974,86218.1715
2008-01-10 10:05:00,72.28,72.3,72.04,72.19,51686.345709001886,30.8974,30.906,30.7948,30.8589,51686.3457
2008-01-10 10:10:00,72.19,72.36,71.98,72.08,89114.38915345153,30.8589,30.9316,30.7692,30.8119,89114.3892
2008-01-10 10:15:00,72.07,72.56,71.98,72.11,72405.44118717936,30.8077,31.0171,30.7692,30.8248,72405.4412
2008-01-10 10:20:00,72.1,72.12,71.39,71.53,41215.40498347133,30.8205,30.829,30.517,30.5768,41215.405
2008-01-10 10:25:00,71.47,71.65,71.25,71.49,47453.41222421294,30.5512,30.6281,30.4571,30.5597,47453.4122
2008-01-10 10:30:00,71.56,72.3,71.54,72.25,68506.68666171585,30.5896,30.906,30.5811,30.8846,68506.6867
2008-01-10 10:35:00,72.21,72.32,71.93,72.1,46339.48235979479,30.8675,30.9145,30.7478,30.8205,46339.4824
2008-01-10 10:40:00,72.09,72.14,71.64,71.74,48010.37715642201,30.8162,30.8376,30.6238,30.6666,48010.3772
2008-01-10 10:45:00,71.74,71.75,71.37,71.38,34977.39774272972,30.6666,30.6709,30.5084,30.5127,34977.3977
2008-01-10 10:50:00,71.36,71.49,71.23,71.31,44557.19457672576,30.5041,30.5597,30.4486,30.4828,44557.1946
2008-01-10 10:55:00,71.3,71.67,71.18,71.67,36314.113580031495,30.4785,30.6367,30.4272,30.6367,36314.1136
2008-01-10 11:00:00,71.68,71.7,70.87,70.99,48455.94910218927,30.6409,30.6495,30.2947,30.346,48455.9491
2008-01-10 11:05:00,70.99,71.06,70.64,70.94,45114.159508934834,30.346,30.3759,30.1964,30.3246,45114.1595
2008-01-10 11:10:00,70.94,71.19,70.9,71.18,43220.47873942399,30.3246,30.4315,30.3075,30.4272,43220.4787
2008-01-10 11:15:00,71.16,71.19,70.94,70.97,11919.04954927414,30.4187,30.4315,30.3246,30.3374,11919.0495
2008-01-10 11:20:00,70.96,71.16,70.93,71.13,40212.868105495,30.3332,30.4187,30.3203,30.4058,40212.8681
2008-01-10 11:25:00,71.12,71.44,71.12,71.3,25731.77986805913,30.4016,30.5383,30.4016,30.4785,25731.7799
2008-01-10 11:30:00,71.32,71.32,71.09,71.23,18491.23574934119,30.4871,30.4871,30.3887,30.4486,18491.2357
2008-01-10 11:35:00,71.21,71.33,71.03,71.11,26177.351813826383,30.44,30.4913,30.3631,30.3973,26177.3518
2008-01-10 11:40:00,71.08,71.27,70.93,71.15,23392.527152781026,30.3845,30.4657,30.3203,30.4144,23392.5272
2008-01-10 11:45:00,71.14,71.59,71.14,71.53,18825.414708666634,30.4101,30.6025,30.4101,30.5768,18825.4147
2008-01-10 11:50:00,71.53,71.79,71.52,71.71,11919.04954927414,30.5768,30.688,30.5725,30.6538,11919.0495
2008-01-10 11:55:00,71.69,71.75,71.46,71.57,18379.842762899378,30.6452,30.6709,30.5469,30.5939,18379.8428
2008-01-10 12:00:00,71.56,71.87,71.53,71.54,22278.59728836288,30.5896,30.7222,30.5768,30.5811,22278.5973
2008-01-10 12:05:00,71.58,72.0,71.5,72.0,25843.172854500943,30.5982,30.7777,30.564,30.7777,25843.1729
2008-01-10 12:10:00,71.98,72.1,71.83,72.07,23726.70611210647,30.7692,30.8205,30.7051,30.8077,23726.7061
2008-01-10 12:15:00,72.03,73.12,71.97,72.59,109944.87761807082,30.7906,31.2565,30.7649,31.0299,109944.8776
2008-01-10 12:20:00,72.54,73.44,72.49,73.38,82542.20295338448,31.0086,31.3933,30.9872,31.3676,82542.203
2008-01-10 12:25:00,73.32,73.46,72.98,73.12,75635.83779399197,31.342,31.4018,31.1966,31.2565,75635.8378
2008-01-10 12:30:00,73.12,73.25,71.95,71.95,53802.81245139636,31.2565,31.3121,30.7564,30.7564,53802.8125
2008-01-10 12:35:00,71.95,72.43,71.78,71.84,38987.54525463504,30.7564,30.9615,30.6837,30.7093,38987.5453
2008-01-10 12:40:00,71.84,72.0,71.74,71.82,38207.79434954234,30.7093,30.7777,30.6666,30.7008,38207.7943
2008-01-10 12:45:00,71.82,72.01,71.8,71.93,81873.84503473359,30.7008,30.782,30.6922,30.7478,81873.845
2008-01-10 12:50:00,72.02,72.48,71.94,72.18,24729.2429900828,30.7863,30.9829,30.7521,30.8547,24729.243
2008-01-10 12:55:00,72.17,72.95,72.17,72.89,27848.2466104536,30.8504,31.1838,30.8504,31.1582,27848.2466
2008-01-10 13:00:00,72.91,73.33,72.48,73.25,37093.8644851242,31.1667,31.3463,30.9829,31.3121,37093.8645
2008-01-10 13:05:00,73.25,73.29,72.88,73.02,49235.700007281965,31.3121,31.3292,31.1539,31.2137,49235.7
2008-01-10 13:10:00,72.96,72.98,72.09,72.32,38541.97330886778,31.1881,31.1966,30.8162,30.9145,38541.9733
2008-01-10 13:15:00,72.3,72.48,71.84,72.0,54916.7423158145,30.906,30.9829,30.7093,30.7777,54916.7423
2008-01-10 13:20:00,72.02,72.56,71.98,72.39,49458.4859801656,30.7863,31.0171,30.7692,30.9444,49458.486
2008-01-10 13:25:00,72.41,72.67,72.32,72.34,28405.21154266268,30.953,31.0641,30.9145,30.9231,28405.2115
2008-01-10 13:30:00,72.3,72.52,72.21,72.25,21053.27443750292,30.906,31.0,30.8675,30.8846,21053.2744
2008-01-10 13:35:00,72.27,72.27,71.78,72.09,46339.48235979479,30.8931,30.8931,30.6837,30.8162,46339.4824
2008-01-10 13:40:00,72.09,72.34,71.86,72.34,27291.28167824453,30.8162,30.9231,30.7179,30.9231,27291.2817
2008-01-10 13:45:00,72.27,72.41,72.03,72.13,18157.056790015748,30.8931,30.953,30.7906,30.8333,18157.0568
2008-01-10 13:50:00,72.23,72.23,71.75,71.86,69732.00951257582,30.876,30.876,30.6709,30.7179,69732.0095
2008-01-10 13:55:00,71.91,72.06,71.87,71.97,67949.72172950678,30.7393,30.8034,30.7222,30.7649,67949.7217
2008-01-10 14:00:00,72.05,72.07,71.82,71.93,57033.20905820897,30.7991,30.8077,30.7008,30.7478,57033.2091
2008-01-10 14:05:00,71.92,72.07,71.83,71.91,26065.95882738457,30.7435,30.8077,30.7051,30.7393,26065.9588
2008-01-10 14:10:00,71.87,72.0,71.82,71.98,123869.00092329762,30.7222,30.7777,30.7008,30.7692,123869.0009
2008-01-10 14:15:00,71.93,73.18,71.65,73.06,71291.51132276122,30.7478,31.2821,30.6281,31.2308,71291.5113
2008-01-10 14:20:00,73.06,73.66,73.06,73.22,49458.4859801656,31.2308,31.4873,31.2308,31.2992,49458.486
2008-01-10 14:25:00,73.32,73.61,72.34,72.36,27736.853624011783,31.342,31.466,30.9231,30.9316,27736.8536
2008-01-10 14:30:00,72.33,73.03,72.33,72.63,47119.23326488749,30.9188,31.218,30.9188,31.047,47119.2333
2008-01-10 14:35:00,72.61,73.6,72.51,73.51,42886.29978009855,31.0385,31.4617,30.9957,31.4232,42886.2998
2008-01-10 14:40:00,73.51,73.81,73.51,73.65,40212.868105495,31.4232,31.5514,31.4232,31.4831,40212.8681
2008-01-10 14:45:00,73.7,73.77,73.43,73.52,28850.78348842993,31.5044,31.5343,31.389,31.4275,28850.7835
2008-01-10 14:50:00,73.58,73.62,73.34,73.39,50238.236885258295,31.4531,31.4702,31.3505,31.3719,50238.2369
2008-01-10 14:55:00,73.39,73.89,73.39,73.86,77640.91154994463,31.3719,31.5856,31.3719,31.5728,77640.9115
2008-01-10 15:00:00,73.87,73.91,73.51,73.84,36425.50656647331,31.5771,31.5942,31.4232,31.5643,36425.5066
2008-01-10 15:05:00,73.85,74.56,73.81,74.48,84547.27670933714,31.5685,31.872,31.5514,31.8379,84547.2767
2008-01-10 15:10:00,74.51,75.25,74.5,75.04,108608.16178076903,31.8507,32.167,31.8464,32.0772,108608.1618
2008-01-10 15:15:00,75.06,75.09,74.22,74.32,45782.51742758572,32.0858,32.0986,31.7267,31.7695,45782.5174
2008-01-10 15:20:00,74.34,74.58,74.28,74.35,58369.92489551075,31.778,31.8806,31.7524,31.7823,58369.9249
2008-01-10 15:25:00,74.35,74.57,74.11,74.52,66056.04095999594,31.7823,31.8763,31.6797,31.8549,66056.041
2008-01-10 15:30:00,74.54,74.73,74.52,74.65,51574.95272256007,31.8635,31.9447,31.8549,31.9105,51574.9527
2008-01-10 15:35:00,74.65,74.65,73.88,74.01,74076.33598380658,31.9105,31.9105,31.5814,31.6369,74076.336
2008-01-10 15:40:00,74.02,74.26,73.57,73.6,105043.58621463098,31.6412,31.7438,31.4489,31.4617,105043.5862
2008-01-10 15:45:00,73.6,73.6,73.02,73.46,111838.55838758168,31.4617,31.4617,31.2137,31.4018,111838.5584
2008-01-10 15:50:00,73.45,73.95,73.41,73.92,123869.00092329762,31.3976,31.6113,31.3805,31.5985,123869.0009
2008-01-10 15:55:00,73.93,73.95,72.9,73.34,255201.3319381968,31.6027,31.6113,31.1625,31.3505,255201.3319
2008-01-11 09:30:00,72.85,73.07,71.39,71.61,52911.66855986184,31.1411,31.2351,30.517,30.611,52911.6686
2008-01-11 09:35:00,71.91,72.17,71.7,71.93,56364.851139558086,30.7393,30.8504,30.6495,30.7478,56364.8511
2008-01-11 09:40:00,71.93,71.98,71.41,71.81,51129.38077679281,30.7478,30.7692,30.5255,30.6965,51129.3808
2008-01-11 09:45:00,71.87,72.55,71.84,72.46,48233.163129305634,30.7222,31.0128,30.7093,30.9744,48233.1631
2008-01-11 09:50:00,72.46,72.79,72.26,72.47,50461.02285814193,30.9744,31.1154,30.8889,30.9786,50461.0229
2008-01-11 09:55:00,72.46,72.46,71.83,72.29,29407.748420639004,30.9744,30.9744,30.7051,30.9017,29407.7484
2008-01-11 10:00:00,72.26,72.71,72.13,72.24,58035.7459361853,30.8889,31.0812,30.8333,30.8803,58035.7459
2008-01-11 10:05:00,72.24,72.67,71.97,72.43,41883.76290212222,30.8803,31.0641,30.7649,30.9615,41883.7629
2008-01-11 10:10:00,72.33,72.98,72.21,72.88,42997.69276654037,30.9188,31.1966,30.8675,31.1539,42997.6928
2008-01-11 10:15:00,72.87,72.98,72.24,72.54,34866.00475628791,31.1496,31.1966,30.8803,31.0086,34866.0048
2008-01-11 10:20:00,72.54,73.3,72.54,73.26,29853.32036640626,31.0086,31.3334,31.0086,31.3163,29853.3204
2008-01-11 10:25:00,73.33,73.37,72.88,72.94,18825.414708666634,31.3463,31.3634,31.1539,31.1795,18825.4147
2008-01-11 10:30:00,72.9,72.9,72.24,72.37,38987.54525463504,31.1625,31.1625,30.8803,30.9359,38987.5453
2008-01-11 10:35:00,72.33,73.25,72.33,73.24,28071.03258333723,30.9188,31.3121,30.9188,31.3078,28071.0326
2008-01-11 10:40:00,73.23,73.26,72.87,72.9,27291.28167824453,31.3035,31.3163,31.1496,31.1625,27291.2817
2008-01-11 10:45:00,72.94,74.06,72.91,73.99,35757.148647822425,31.1795,31.6583,31.1667,31.6284,35757.1486
2008-01-11 10:50:00,74.02,74.75,73.88,74.57,60152.21267857978,31.6412,31.9533,31.5814,31.8763,60152.2127
2008-01-11 10:55:00,74.59,74.62,73.57,73.65,34643.21878340428,31.8849,31.8977,31.4489,31.4831,34643.2188
2008-01-11 11:00:00,73.57,73.58,72.83,72.9,31078.643217266217,31.4489,31.4531,31.1325,31.1625,31078.6432
2008-01-11 11:05:00,72.9,73.36,72.88,73.28,26622.923759593643,31.1625,31.3591,31.1539,31.3249,26622.9238
2008-01-11 11:10:00,73.27,73.39,73.13,73.39,16486.16199338853,31.3206,31.3719,31.2608,31.3719,16486.162
2008-01-11 11:15:00,73.43,73.72,73.41,73.51,34977.39774272972,31.389,31.513,31.3805,31.4232,34977.3977
2008-01-11 11:20:00,73.5,73.92,73.5,73.68,20830.48846461929,31.4189,31.5985,31.4189,31.4959,20830.4885
2008-01-11 11:25:00,73.68,74.01,73.6,73.88,15595.018101854015,31.4959,31.6369,31.4617,31.5814,15595.0181
2008-01-11 11:30:00,73.89,74.54,73.87,74.51,30744.464257940777,31.5856,31.8635,31.5771,31.8507,30744.4643
2008-01-11 11:35:00,74.47,74.72,74.25,74.33,36536.89955291512,31.8336,31.9404,31.7395,31.7737,36536.8996
2008-01-11 11:40:00,74.33,74.33,73.8,74.04,36202.72059358968,31.7737,31.7737,31.5472,31.6498,36202.7206
2008-01-11 11:45:00,74.04,74.51,74.04,74.5,26734.316746035456,31.6498,31.8507,31.6498,31.8464,26734.3167
2008-01-11 11:50:00,74.51,74.71,74.48,74.61,63605.395258276025,31.8507,31.9362,31.8379,31.8934,63605.3953
2008-01-11 11:55:00,74.61,74.67,74.31,74.48,34197.646837637025,31.8934,31.9191,31.7652,31.8379,34197.6468
2008-01-11 12:00:00,74.48,74.55,74.12,74.23,32860.93100033525,31.8379,31.8678,31.684,31.731,32860.931
2008-01-11 12:05:00,74.23,74.32,74.12,74.13,34977.39774272972,31.731,31.7695,31.684,31.6882,34977.3977
2008-01-11 12:10:00,74.14,74.29,74.14,74.25,14035.516291668617,31.6925,31.7566,31.6925,31.7395,14035.5163
2008-01-11 12:15:00,74.25,74.39,74.04,74.07,41549.58394279677,31.7395,31.7994,31.6498,31.6626,41549.5839
2008-01-11 12:20:00,74.08,74.12,73.4,73.63,49904.05792593285,31.6669,31.684,31.3762,31.4745,49904.0579
2008-01-11 12:25:00,73.62,73.97,73.61,73.86,34420.43281052065,31.4702,31.6198,31.466,31.5728,34420.4328
2008-01-11 12:30:00,73.85,73.88,73.54,73.6,21833.02534259562,31.5685,31.5814,31.436,31.4617,21833.0253
2008-01-11 12:35:00,73.57,73.81,73.52,73.62,43443.26471230762,31.4489,31.5514,31.4275,31.4702,43443.2647
2008-01-11 12:40:00,73.62,73.75,73.48,73.7,45893.91041402754,31.4702,31.5258,31.4104,31.5044,45893.9104
2008-01-11 12:45:00,73.68,73.83,73.39,73.67,112172.7373469071,31.4959,31.56,31.3719,31.4916,112172.7373
2008-01-11 12:50:00,73.75,73.83,73.58,73.61,31078.643217266217,31.5258,31.56,31.4531,31.466,31078.6432
2008-01-11 12:55:00,73.63,73.88,73.6,73.83,41326.79796991315,31.4745,31.5814,31.4617,31.56,41326.798
2008-01-11 13:00:00,73.85,73.99,73.34,73.34,33417.89593254432,31.5685,31.6284,31.3505,31.3505,33417.8959
2008-01-11 13:05:00,73.35,73.4,73.06,73.16,28516.604529104487,31.3548,31.3762,31.2308,31.2736,28516.6045
2008-01-11 13:10:00,73.16,73.3,73.07,73.16,94572.64548910044,31.2736,31.3334,31.2351,31.2736,94572.6455
2008-01-11 13:15:00,73.2,73.2,72.8,72.91,52466.09661409458,31.2907,31.2907,31.1197,31.1667,52466.0966
2008-01-11 13:20:00,72.91,72.98,72.71,72.81,53134.45453274547,31.1667,31.1966,31.0812,31.124,53134.4545
2008-01-11 13:25:00,72.82,72.99,72.81,72.9,26734.316746035456,31.1283,31.2009,31.124,31.1625,26734.3167
2008-01-11 13:30:00,72.91,72.95,72.73,72.79,90562.4979771951,31.1667,31.1838,31.0898,31.1154,90562.498
2008-01-11 13:35:00,72.78,72.84,72.48,72.67,37428.04344444964,31.1112,31.1368,30.9829,31.0641,37428.0434
2008-01-11 13:40:00,72.66,73.02,72.66,72.9,24952.028962966426,31.0599,31.2137,31.0599,31.1625,24952.029
2008-01-11 13:45:00,72.93,72.98,72.58,72.72,43777.44367163306,31.1753,31.1966,31.0257,31.0855,43777.4437
2008-01-11 13:50:00,72.73,73.17,72.71,73.07,32749.538013893434,31.0898,31.2779,31.0812,31.2351,32749.538
2008-01-11 13:55:00,73.06,73.07,72.72,72.92,22612.776247688325,31.2308,31.2351,31.0855,31.171,22612.7762
2008-01-11 14:00:00,72.92,73.16,72.9,73.04,27291.28167824453,31.171,31.2736,31.1625,31.2223,27291.2817
2008-01-11 14:05:00,73.04,73.23,73.01,73.23,18825.414708666634,31.2223,31.3035,31.2095,31.3035,18825.4147
2008-01-11 14:10:00,73.17,73.25,72.93,73.08,32860.93100033525,31.2779,31.3121,31.1753,31.2394,32860.931
2008-01-11 14:15:00,73.07,73.79,73.07,73.55,77529.51856350283,31.2351,31.5429,31.2351,31.4403,77529.5186
2008-01-11 14:20:00,73.54,73.59,73.39,73.54,43220.47873942399,31.436,31.4574,31.3719,31.436,43220.4787
2008-01-11 14:25:00,73.53,73.58,73.28,73.43,29964.71335284808,31.4318,31.4531,31.3249,31.389,29964.7134
2008-01-11 14:30:00,73.44,73.51,73.22,73.51,43554.65769874943,31.3933,31.4232,31.2992,31.4232,43554.6577
2008-01-11 14:35:00,73.51,73.62,73.35,73.58,24283.67104431554,31.4232,31.4702,31.3548,31.4531,24283.671
2008-01-11 14:40:00,73.6,73.69,73.4,73.65,25843.172854500943,31.4617,31.5002,31.3762,31.4831,25843.1729
2008-01-11 14:45:00,73.66,73.78,73.26,73.29,41883.76290212222,31.4873,31.5386,31.3163,31.3292,41883.7629
2008-01-11 14:50:00,73.29,73.43,73.19,73.32,111281.5934553726,31.3292,31.389,31.2864,31.342,111281.5935
2008-01-11 14:55:00,73.31,73.49,73.06,73.42,93792.89458400774,31.3377,31.4147,31.2308,31.3847,93792.8946
2008-01-11 15:00:00,73.42,73.42,73.08,73.29,32972.32398677706,31.3847,31.3847,31.2394,31.3292,32972.324
2008-01-11 15:05:00,73.28,73.44,73.02,73.09,65499.07602778687,31.3249,31.3933,31.2137,31.2437,65499.076
2008-01-11 15:10:00,73.09,73.16,72.41,72.63,60374.99865146341,31.2437,31.2736,30.953,31.047,60374.9987
2008-01-11 15:15:00,72.71,72.86,72.49,72.73,38876.152268193226,31.0812,31.1454,30.9872,31.0898,38876.1523
2008-01-11 15:20:00,72.72,72.88,72.54,72.87,68061.1147159486,31.0855,31.1539,31.0086,31.1496,68061.1147
2008-01-11 15:25:00,72.79,73.44,72.73,73.44,71180.1183363194,31.1154,31.3933,31.0898,31.3933,71180.1183
2008-01-11 15:30:00,73.39,73.48,73.25,73.33,85549.81358731346,31.3719,31.4104,31.3121,31.3463,85549.8136
2008-01-11 15:35:00,73.42,73.74,73.13,73.61,83321.95385847718,31.3847,31.5215,31.2608,31.466,83321.9539
2008-01-11 15:40:00,73.61,73.65,73.19,73.3,115180.3479808361,31.466,31.4831,31.2864,31.3334,115180.348
2008-01-11 15:45:00,73.32,73.78,73.3,73.78,82876.38191270991,31.342,31.5386,31.3334,31.5386,82876.3819
2008-01-11 15:50:00,73.77,73.87,73.5,73.64,56699.03009888353,31.5343,31.5771,31.4189,31.4788,56699.0301
2008-01-11 15:55:00,73.66,73.9,73.54,73.75,105266.3721875146,31.4873,31.5899,31.436,31.5258,105266.3722
2008-01-14 09:30:00,74.39,74.98,73.83,73.9,46116.69638691117,31.7994,32.0516,31.56,31.5899,46116.6964
2008-01-14 09:35:00,74.06,74.06,73.02,73.83,32081.180095242547,31.6583,31.6583,31.2137,31.56,32081.1801
2008-01-14 09:40:00,73.86,74.01,73.33,73.39,36982.47149868238,31.5728,31.6369,31.3463,31.3719,36982.4715
2008-01-14 09:45:00,73.39,73.77,73.39,73.49,21164.66742394474,31.3719,31.5343,31.3719,31.4147,21164.6674
2008-01-14 09:50:00,73.52,73.96,73.01,73.01,36871.078512240565,31.4275,31.6156,31.2095,31.2095,36871.0785
2008-01-14 09:55:00,73.02,73.06,72.6,72.77,76972.55363129375,31.2137,31.2308,31.0342,31.1069,76972.5536
2008-01-14 10:00:00,72.8,72.8,72.26,72.45,86552.3504652898,31.1197,31.1197,30.8889,30.9701,86552.3505
2008-01-14 10:05:00,72.42,72.42,71.78,71.95,50238.236885258295,30.9573,30.9573,30.6837,30.7564,50238.2369
2008-01-14 10:10:00,72.01,72.74,71.87,72.38,42663.51380721492,30.782,31.0941,30.7222,30.9402,42663.5138
2008-01-14 10:15:00,72.39,72.63,72.19,72.2,25397.60090873368,30.9444,31.047,30.8589,30.8632,25397.6009
2008-01-14 10:20:00,72.23,72.23,71.77,71.88,27291.28167824453,30.876,30.876,30.6794,30.7264,27291.2817
2008-01-14 10:25:00,71.88,72.19,71.85,72.17,14481.088237435872,30.7264,30.8589,30.7136,30.8504,14481.0882
2008-01-14 10:30:00,72.17,72.48,72.08,72.45,19939.34457308477,30.8504,30.9829,30.8119,30.9701,19939.3446
2008-01-14 10:35:00,72.48,72.54,72.13,72.35,34420.43281052065,30.9829,31.0086,30.8333,30.9273,34420.4328
2008-01-14 10:40:00,72.39,72.39,71.95,72.12,24952.028962966426,30.9444,30.9444,30.7564,30.829,24952.029
2008-01-14 10:45:00,72.12,72.27,71.94,71.99,14146.90927811043,30.829,30.8931,30.7521,30.7735,14146.9093
2008-01-14 10:50:00,72.0,72.08,71.86,71.92,11027.905657739626,30.7777,30.8119,30.7179,30.7435,11027.9057
2008-01-14 10:55:00,71.92,72.25,71.89,71.91,32192.573081684364,30.7435,30.8846,30.7307,30.7393,32192.5731
2008-01-14 11:00:00,71.92,72.47,71.9,72.33,29073.56946131356,30.7435,30.9786,30.735,30.9188,29073.5695
2008-01-14 11:05:00,72.33,72.38,72.06,72.3,21498.846383270185,30.9188,30.9402,30.8034,30.906,21498.8464
2008-01-14 11:10:00,72.32,72.4,72.29,72.38,23058.348193455586,30.9145,30.9487,30.9017,30.9402,23058.3482
2008-01-14 11:15:00,72.37,72.42,72.27,72.28,14703.874210319502,30.9359,30.9573,30.8931,30.8974,14703.8742
2008-01-14 11:20:00,72.27,72.27,72.05,72.13,8020.295023810637,30.8931,30.8931,30.7991,30.8333,8020.295
2008-01-14 11:25:00,72.17,72.54,72.13,72.32,15372.232128970389,30.8504,31.0086,30.8333,30.9145,15372.2321
2008-01-14 11:30:00,72.36,72.37,72.1,72.22,22835.562220571952,30.9316,30.9359,30.8205,30.8718,22835.5622
2008-01-14 11:35:00,72.18,72.4,72.18,72.21,13589.944345901358,30.8547,30.9487,30.8547,30.8675,13589.9443
2008-01-14 11:40:00,72.23,72.41,72.17,72.41,20050.73755952659,30.876,30.953,30.8504,30.953,20050.7376
2008-01-14 11:45:00,72.41,72.56,72.27,72.36,28627.997515546303,30.953,31.0171,30.8931,30.9316,28627.9975
2008-01-14 11:50:00,72.4,72.45,72.35,72.41,10916.51267129781,30.9487,30.9701,30.9273,30.953,10916.5127
2008-01-14 11:55:00,72.38,72.54,72.37,72.49,25620.38688161732,30.9402,31.0086,30.9359,30.9872,25620.3869
2008-01-14 12:00:00,72.49,72.52,72.29,72.31,29073.56946131356,30.9872,31.0,30.9017,30.9102,29073.5695
2008-01-14 12:05:00,72.31,72.33,72.13,72.13,23281.13416633921,30.9102,30.9188,30.8333,30.8333,23281.1342
2008-01-14 12:10:00,72.11,72.22,71.96,71.99,22278.59728836288,30.8248,30.8718,30.7606,30.7735,22278.5973
2008-01-14 12:15:00,71.97,71.97,71.65,71.76,37985.00837665871,30.7649,30.7649,30.6281,30.6751,37985.0084
2008-01-14 12:20:00,71.76,71.77,71.39,71.4,22278.59728836288,30.6751,30.6794,30.517,30.5212,22278.5973
2008-01-14 12:25:00,71.45,71.73,71.43,71.56,57255.99503109261,30.5426,30.6623,30.5341,30.5896,57255.995
2008-01-14 12:30:00,71.57,71.77,71.5,71.74,30298.89231217352,30.5939,30.6794,30.564,30.6666,30298.8923
2008-01-14 12:35:00,71.75,71.91,71.63,71.77,18936.807695108448,30.6709,30.7393,30.6196,30.6794,18936.8077
2008-01-14 12:40:00,71.77,71.82,71.53,71.64,19605.16561375933,30.6794,30.7008,30.5768,30.6238,19605.1656
2008-01-14 12:45:00,71.62,71.85,71.61,71.84,15483.625115412202,30.6153,30.7136,30.611,30.7093,15483.6251
2008-01-14 12:50:00,71.84,71.94,71.7,71.84,32860.93100033525,30.7093,30.7521,30.6495,30.7093,32860.931
2008-01-14 12:55:00,71.84,72.15,71.73,72.01,37873.615390216895,30.7093,30.8418,30.6623,30.782,37873.6154
2008-01-14 13:00:00,72.05,72.09,71.8,72.02,18157.056790015748,30.7991,30.8162,30.6922,30.7863,18157.0568
2008-01-14 13:05:00,72.03,72.06,71.82,71.93,30855.85724438259,30.7906,30.8034,30.7008,30.7478,30855.8572
2008-01-14 13:10:00,71.97,72.0,71.65,71.82,14035.516291668617,30.7649,30.7777,30.6281,30.7008,14035.5163
2008-01-14 13:15:00,71.78,71.94,71.77,71.92,10916.51267129781,30.6837,30.7521,30.6794,30.7435,10916.5127
2008-01-14 13:20:00,71.89,71.96,71.82,71.91,18714.02172222482,30.7307,30.7606,30.7008,30.7393,18714.0217
2008-01-14 13:25:00,71.88,72.08,71.64,71.65,22612.776247688325,30.7264,30.8119,30.6238,30.6281,22612.7762
2008-01-14 13:30:00,71.67,71.87,71.63,71.84,8465.866969577895,30.6367,30.7222,30.6196,30.7093,8465.867
2008-01-14 13:35:00,71.82,72.03,71.69,71.96,22055.81131547925,30.7008,30.7906,30.6452,30.7606,22055.8113
2008-01-14 13:40:00,71.96,72.12,71.72,72.11,36202.72059358968,30.7606,30.829,30.658,30.8248,36202.7206
2008-01-14 13:45:00,72.11,72.27,71.9,71.93,20830.48846461929,30.8248,30.8931,30.735,30.7478,20830.4885
2008-01-14 13:50:00,71.87,72.29,71.87,72.05,25174.814935850056,30.7222,30.9017,30.7222,30.7991,25174.8149
2008-01-14 13:55:00,72.1,72.47,72.06,72.37,16486.16199338853,30.8205,30.9786,30.8034,30.9359,16486.162
2008-01-14 14:00:00,72.39,72.5,72.01,72.07,8465.866969577895,30.9444,30.9915,30.782,30.8077,8465.867
2008-01-14 14:05:00,72.11,72.4,72.06,72.3,16040.590047621274,30.8248,30.9487,30.8034,30.906,16040.59
2008-01-14 14:10:00,72.28,72.28,72.11,72.22,19605.16561375933,30.8974,30.8974,30.8248,30.8718,19605.1656
2008-01-14 14:15:00,72.24,72.24,71.96,72.18,14258.302264552243,30.8803,30.8803,30.7606,30.8547,14258.3023
2008-01-14 14:20:00,72.17,72.27,72.06,72.14,16374.769006946715,30.8504,30.8931,30.8034,30.8376,16374.769
2008-01-14 14:25:00,72.14,72.47,72.02,72.45,18825.414708666634,30.8376,30.9786,30.7863,30.9701,18825.4147
2008-01-14 14:30:00,72.41,72.7,72.37,72.66,27068.4957053609,30.953,31.077,30.9359,31.0599,27068.4957
2008-01-14 14:35:00,72.66,72.99,72.49,72.79,27848.2466104536,31.0599,31.2009,30.9872,31.1154,27848.2466
2008-01-14 14:40:00,72.8,72.97,72.57,72.97,31858.39412235892,31.1197,31.1924,31.0214,31.1924,31858.3941
2008-01-14 14:45:00,72.9,72.99,72.85,72.96,17488.69887136486,31.1625,31.2009,31.1411,31.1881,17488.6989
2008-01-14 14:50:00,72.97,73.06,72.81,72.81,26065.95882738457,31.1924,31.2308,31.124,31.124,26065.9588
2008-01-14 14:55:00,72.81,73.09,72.81,73.04,33417.89593254432,31.124,31.2437,31.124,31.2223,33417.8959
2008-01-14 15:00:00,73.01,73.16,72.9,72.98,35979.93462070605,31.2095,31.2736,31.1625,31.1966,35979.9346
2008-01-14 15:05:00,72.93,73.23,72.9,73.03,26511.53077315183,31.1753,31.3035,31.1625,31.218,26511.5308
2008-01-14 15:10:00,73.01,73.21,72.71,72.9,34420.43281052065,31.2095,31.295,31.0812,31.1625,34420.4328
2008-01-14 15:15:00,72.92,73.1,72.83,73.03,41772.3699156804,31.171,31.2479,31.1325,31.218,41772.3699
2008-01-14 15:20:00,73.04,73.16,72.88,72.99,45893.91041402754,31.2223,31.2736,31.1539,31.2009,45893.9104
2008-01-14 15:25:00,72.98,73.37,72.98,73.16,29296.355434197187,31.1966,31.3634,31.1966,31.2736,29296.3554
2008-01-14 15:30:00,73.16,73.42,72.93,73.09,55919.27919379083,31.2736,31.3847,31.1753,31.2437,55919.2792
2008-01-14 15:35:00,73.06,73.22,72.84,73.12,39878.68914616956,31.2308,31.2992,31.1368,31.2565,39878.6891
2008-01-14 15:40:00,73.12,73.59,72.96,73.33,51574.95272256007,31.2565,31.4574,31.1881,31.3463,51574.9527
2008-01-14 15:45:00,73.33,73.44,73.14,73.39,62825.64435318332,31.3463,31.3933,31.265,31.3719,62825.6444
2008-01-14 15:50:00,73.36,73.49,73.16,73.45,57812.95996330168,31.3591,31.4147,31.2736,31.3976,57812.96
2008-01-14 15:55:00,73.45,73.47,73.26,73.47,53691.41946495455,31.3976,31.4061,31.3163,31.4061,53691.4195
2008-01-15 09:30:00,71.84,72.02,71.27,71.46,88668.81720768426,30.7093,30.7863,30.4657,30.5469,88668.8172
2008-01-15 09:35:00,71.51,71.64,70.62,71.49,78086.4834957119,30.5683,30.6238,30.1878,30.5597,78086.4835
2008-01-15 09:40:00,71.45,71.51,70.98,71.51,47342.01923777112,30.5426,30.5683,30.3417,30.5683,47342.0192
2008-01-15 09:45:00,71.59,71.81,71.26,71.29,36425.50656647331,30.6025,30.6965,30.4614,30.4742,36425.5066
2008-01-15 09:50:00,71.33,71.91,71.22,71.63,41326.79796991315,30.4913,30.7393,30.4443,30.6196,41326.798
2008-01-15 09:55:00,71.64,71.81,71.24,71.36,23281.13416633921,30.6238,30.6965,30.4529,30.5041,23281.1342
2008-01-15 10:00:00,71.27,71.64,71.14,71.25,31524.21516303348,30.4657,30.6238,30.4101,30.4571,31524.2152
2008-01-15 10:05:00,71.18,71.46,70.97,71.33,30633.07127149896,30.4272,30.5469,30.3374,30.4913,30633.0713
2008-01-15 10:10:00,71.31,71.33,70.38,70.44,46896.44729200387,30.4828,30.4913,30.0852,30.1109,46896.4473
2008-01-15 10:15:00,70.45,70.86,70.24,70.44,129995.6151775974,30.1152,30.2904,30.0254,30.1109,129995.6152
2008-01-15 10:20:00,70.47,71.03,70.43,70.83,26400.137786710013,30.1237,30.3631,30.1066,30.2776,26400.1378
2008-01-15 10:25:00,70.83,70.83,70.45,70.76,34643.21878340428,30.2776,30.2776,30.1152,30.2477,34643.2188
2008-01-15 10:30:00,70.75,71.22,70.35,71.02,30298.89231217352,30.2434,30.4443,30.0724,30.3588,30298.8923
2008-01-15 10:35:00,71.04,71.22,70.88,71.14,16597.554979830347,30.3674,30.4443,30.299,30.4101,16597.555
2008-01-15 10:40:00,71.11,71.18,70.34,70.48,27959.639596895417,30.3973,30.4272,30.0681,30.128,27959.6396
2008-01-15 10:45:00,70.51,70.61,70.41,70.52,17265.912898481234,30.1408,30.1835,30.0981,30.1451,17265.9129
2008-01-15 10:50:00,70.53,70.91,70.44,70.91,14481.088237435872,30.1494,30.3118,30.1109,30.3118,14481.0882
2008-01-15 10:55:00,70.93,70.99,70.79,70.84,15149.446156086758,30.3203,30.346,30.2605,30.2819,15149.4462
2008-01-15 11:00:00,70.8,71.14,70.7,71.14,16820.340952713974,30.2648,30.4101,30.222,30.4101,16820.341
2008-01-15 11:05:00,71.15,71.58,71.15,71.56,16486.16199338853,30.4144,30.5982,30.4144,30.5896,16486.162
2008-01-15 11:10:00,71.55,72.37,71.55,72.24,47564.80521065475,30.5854,30.9359,30.5854,30.8803,47564.8052
2008-01-15 11:15:00,72.12,72.17,71.8,71.87,36314.113580031495,30.829,30.8504,30.6922,30.7222,36314.1136
2008-01-15 11:20:00,71.91,72.29,71.89,72.21,15038.053169644943,30.7393,30.9017,30.7307,30.8675,15038.0532
2008-01-15 11:25:00,72.18,72.19,71.58,71.62,24617.850003640982,30.8547,30.8589,30.5982,30.6153,24617.85
2008-01-15 11:30:00,71.58,71.74,71.55,71.74,22278.59728836288,30.5982,30.6666,30.5854,30.6666,22278.5973
2008-01-15 11:35:00,71.71,71.85,71.71,71.77,13924.1233052268,30.6538,30.7136,30.6538,30.6794,13924.1233
2008-01-15 11:40:00,71.79,71.85,71.51,71.59,30187.499325731704,30.688,30.7136,30.5683,30.6025,30187.4993
2008-01-15 11:45:00,71.59,71.66,71.13,71.16,55362.31426158176,30.6025,30.6324,30.4058,30.4187,55362.3143
2008-01-15 11:50:00,71.15,71.47,71.15,71.45,28739.39050198812,30.4144,30.5512,30.4144,30.5426,28739.3905
2008-01-15 11:55:00,71.48,71.6,71.38,71.6,15706.41108829583,30.5554,30.6067,30.5127,30.6067,15706.4111
2008-01-15 12:00:00,71.62,71.62,71.23,71.26,26065.95882738457,30.6153,30.6153,30.4486,30.4614,26065.9588
2008-01-15 12:05:00,71.27,71.37,71.04,71.23,30187.499325731704,30.4657,30.5084,30.3674,30.4486,30187.4993
2008-01-15 12:10:00,71.23,71.46,71.13,71.45,25174.814935850056,30.4486,30.5469,30.4058,30.5426,25174.8149
2008-01-15 12:15:00,71.48,71.54,71.39,71.5,9134.22488822878,30.5554,30.5811,30.517,30.564,9134.2249
2008-01-15 12:20:00,71.51,71.82,71.44,71.55,37762.222403775086,30.5683,30.7008,30.5383,30.5854,37762.2224
2008-01-15 12:25:00,71.58,71.7,71.38,71.46,15483.625115412202,30.5982,30.6495,30.5127,30.5469,15483.6251
2008-01-15 12:30:00,71.46,71.61,71.07,71.32,48233.163129305634,30.5469,30.611,30.3802,30.4871,48233.1631
2008-01-15 12:35:00,71.41,71.56,71.36,71.42,23169.741179897395,30.5255,30.5896,30.5041,30.5298,23169.7412
2008-01-15 12:40:00,71.43,71.44,71.21,71.26,27848.2466104536,30.5341,30.5383,30.44,30.4614,27848.2466
2008-01-15 12:45:00,71.23,71.3,70.85,71.02,38319.18733598416,30.4486,30.4785,30.2861,30.3588,38319.1873
2008-01-15 12:50:00,71.03,71.14,70.93,71.01,18491.23574934119,30.3631,30.4101,30.3203,30.3545,18491.2357
2008-01-15 12:55:00,70.99,71.14,70.88,71.11,24840.63597652461,30.346,30.4101,30.299,30.3973,24840.636
2008-01-15 13:00:00,71.05,71.39,70.94,71.14,28071.03258333723,30.3716,30.517,30.3246,30.4101,28071.0326
2008-01-15 13:05:00,71.14,71.49,71.14,71.49,14035.516291668617,30.4101,30.5597,30.4101,30.5597,14035.5163
2008-01-15 13:10:00,71.49,71.75,71.41,71.53,27625.460637569973,30.5597,30.6709,30.5255,30.5768,27625.4606
2008-01-15 13:15:00,71.55,71.67,71.18,71.59,23281.13416633921,30.5854,30.6367,30.4272,30.6025,23281.1342
2008-01-15 13:20:00,71.58,71.58,71.13,71.36,25174.814935850056,30.5982,30.5982,30.4058,30.5041,25174.8149
2008-01-15 13:25:00,71.32,71.43,71.25,71.38,14926.66018320313,30.4871,30.5341,30.4571,30.5127,14926.6602
2008-01-15 13:30:00,71.37,71.56,71.24,71.46,21053.27443750292,30.5084,30.5896,30.4529,30.5469,21053.2744
2008-01-15 13:35:00,71.49,71.52,71.37,71.39,16820.340952713974,30.5597,30.5725,30.5084,30.517,16820.341
2008-01-15 13:40:00,71.39,71.49,71.15,71.4,25954.56584094276,30.517,30.5597,30.4144,30.5212,25954.5658
2008-01-15 13:45:00,71.37,71.37,71.11,71.16,12030.442535715956,30.5084,30.5084,30.3973,30.4187,12030.4425
2008-01-15 13:50:00,71.14,71.34,71.09,71.2,32749.538013893434,30.4101,30.4956,30.3887,30.4358,32749.538
2008-01-15 13:55:00,71.23,71.59,71.21,71.53,20162.130545968408,30.4486,30.6025,30.44,30.5768,20162.1305
2008-01-15 14:00:00,71.48,71.5,71.26,71.37,70177.58145834308,30.5554,30.564,30.4614,30.5084,70177.5815
2008-01-15 14:05:00,71.38,71.54,71.23,71.36,24617.850003640982,30.5127,30.5811,30.4486,30.5041,24617.85
2008-01-15 14:10:00,71.35,71.68,71.35,71.62,12810.193440808656,30.4999,30.6409,30.4999,30.6153,12810.1934
2008-01-15 14:15:00,71.62,71.66,71.35,71.52,14481.088237435872,30.6153,30.6324,30.4999,30.5725,14481.0882
2008-01-15 14:20:00,71.49,71.68,71.42,71.55,15595.018101854015,30.5597,30.6409,30.5298,30.5854,15595.0181
2008-01-15 14:25:00,71.5,71.62,71.4,71.51,25508.9938951755,30.564,30.6153,30.5212,30.5683,25508.9939
2008-01-15 14:30:00,71.52,71.59,71.39,71.5,20496.30950529385,30.5725,30.6025,30.517,30.564,20496.3095
2008-01-15 14:35:00,71.52,71.57,71.31,71.49,26734.316746035456,30.5725,30.5939,30.4828,30.5597,26734.3167
2008-01-15 14:40:00,71.55,71.81,71.4,71.64,49347.09299372378,30.5854,30.6965,30.5212,30.6238,49347.093
2008-01-15 14:45:00,71.62,71.63,71.27,71.31,41549.58394279677,30.6153,30.6196,30.4657,30.4828,41549.5839
2008-01-15 14:50:00,71.34,71.62,71.31,71.47,32415.35905456799,30.4956,30.6153,30.4828,30.5512,32415.3591
2008-01-15 14:55:00,71.47,71.75,71.27,71.36,64719.32512269417,30.5512,30.6709,30.4657,30.5041,64719.3251
2008-01-15 15:00:00,71.36,71.4,71.08,71.25,33083.71697321888,30.5041,30.5212,30.3845,30.4571,33083.717
2008-01-15 15:05:00,71.22,71.34,71.08,71.17,51909.13168188551,30.4443,30.4956,30.3845,30.4229,51909.1317
2008-01-15 15:10:00,71.17,71.19,70.95,71.02,24840.63597652461,30.4229,30.4315,30.3289,30.3588,24840.636
2008-01-15 15:15:00,71.02,71.2,70.84,70.93,30967.250230824404,30.3588,30.4358,30.2819,30.3203,30967.2502
2008-01-15 15:20:00,70.93,71.22,70.78,71.15,24729.2429900828,30.3203,30.4443,30.2562,30.4144,24729.243
2008-01-15 15:25:00,71.22,71.77,71.12,71.5,33083.71697321888,30.4443,30.6794,30.4016,30.564,33083.717
2008-01-15 15:30:00,71.48,71.81,71.4,71.76,40212.868105495,30.5554,30.6965,30.5212,30.6751,40212.8681
2008-01-15 15:35:00,71.8,72.19,71.76,71.96,61154.74955655611,30.6922,30.8589,30.6751,30.7606,61154.7496
2008-01-15 15:40:00,71.96,71.97,71.45,71.58,64162.360190485095,30.7606,30.7649,30.5426,30.5982,64162.3602
2008-01-15 15:45:00,71.56,71.63,71.21,71.63,68618.07964815767,30.5896,30.6196,30.44,30.6196,68618.0796
2008-01-15 15:50:00,71.64,71.65,71.39,71.41,79868.77127878093,30.6238,30.6281,30.517,30.5255,79868.7713
2008-01-15 15:55:00,71.38,71.38,71.02,71.05,103372.69141800376,30.5127,30.5127,30.3588,30.3716,103372.6914
2008-01-16 09:30:00,70.65,72.06,70.57,71.9,59483.854759928894,30.2006,30.8034,30.1664,30.735,59483.8548
2008-01-16 09:35:00,71.95,72.16,70.96,71.4,74967.4798753411,30.7564,30.8461,30.3332,30.5212,74967.4799
2008-01-16 09:40:00,71.46,72.26,71.19,72.12,64050.967204043285,30.5469,30.8889,30.4315,30.829,64050.9672
2008-01-16 09:45:00,72.16,72.38,71.89,72.19,54136.9914107218,30.8461,30.9402,30.7307,30.8589,54136.9914
2008-01-16 09:50:00,72.15,72.18,71.86,72.07,25731.77986805913,30.8418,30.8547,30.7179,30.8077,25731.7799
2008-01-16 09:55:00,72.18,72.18,71.26,71.31,20941.88145106111,30.8547,30.8547,30.4614,30.4828,20941.8815
2008-01-16 10:00:00,71.29,72.02,71.28,71.67,40769.83303770407,30.4742,30.7863,30.47,30.6367,40769.833
2008-01-16 10:05:00,71.73,72.14,71.45,71.56,27291.28167824453,30.6623,30.8376,30.5426,30.5896,27291.2817
2008-01-16 10:10:00,71.53,71.6,71.24,71.33,17488.69887136486,30.5768,30.6067,30.4529,30.4913,17488.6989
2008-01-16 10:15:00,71.33,71.64,71.31,71.4,28962.176474871747,30.4913,30.6238,30.4828,30.5212,28962.1765
2008-01-16 10:20:00,71.41,71.61,71.06,71.61,60486.39163790522,30.5255,30.611,30.3759,30.611,60486.3916
2008-01-16 10:25:00,71.6,71.62,70.96,71.08,26511.53077315183,30.6067,30.6153,30.3332,30.3845,26511.5308
2008-01-16 10:30:00,71.1,72.09,71.1,72.05,33974.86086475339,30.393,30.8162,30.393,30.7991,33974.8609
2008-01-16 10:35:00,72.04,72.06,71.66,71.75,23615.31312566465,30.7948,30.8034,30.6324,30.6709,23615.3131
2008-01-16 10:40:00,71.74,71.82,71.41,71.69,19159.59366799208,30.6666,30.7008,30.5255,30.6452,19159.5937
2008-01-16 10:45:00,71.7,71.82,71.64,71.82,18157.056790015748,30.6495,30.7008,30.6238,30.7008,18157.0568
2008-01-16 10:50:00,71.82,72.06,71.77,71.82,34531.82579696247,30.7008,30.8034,30.6794,30.7008,34531.8258
2008-01-16 10:55:00,71.77,71.9,71.69,71.85,38096.40136310053,30.6794,30.735,30.6452,30.7136,38096.4014
2008-01-16 11:00:00,71.84,71.91,71.58,71.72,48121.77014286383,30.7093,30.7393,30.5982,30.658,48121.7701
2008-01-16 11:05:00,71.74,71.94,71.62,71.69,31747.001135917104,30.6666,30.7521,30.6153,30.6452,31747.0011
2008-01-16 11:10:00,71.69,71.96,71.67,71.85,38764.759281751416,30.6452,30.7606,30.6367,30.7136,38764.7593
2008-01-16 11:15:00,71.81,72.06,71.76,72.01,21610.239369711995,30.6965,30.8034,30.6751,30.782,21610.2394
2008-01-16 11:20:00,72.02,72.17,71.85,71.97,36091.32760714787,30.7863,30.8504,30.7136,30.7649,36091.3276
2008-01-16 11:25:00,71.97,72.13,71.93,72.02,22389.99027480469,30.7649,30.8333,30.7478,30.7863,22389.9903
2008-01-16 11:30:00,72.09,72.16,71.94,72.12,16820.340952713974,30.8162,30.8461,30.7521,30.829,16820.341
2008-01-16 11:35:00,72.06,72.19,71.87,72.19,14369.695250994058,30.8034,30.8589,30.7222,30.8589,14369.6953
2008-01-16 11:40:00,72.19,72.19,71.57,71.84,28182.425569779043,30.8589,30.8589,30.5939,30.7093,28182.4256
2008-01-16 11:45:00,71.88,72.19,71.88,72.19,21610.239369711995,30.7264,30.8589,30.7264,30.8589,21610.2394
2008-01-16 11:50:00,72.15,72.72,72.15,72.72,37316.65045800783,30.8418,31.0855,30.8418,31.0855,37316.6505
2008-01-16 11:55:00,72.69,72.98,72.61,72.66,33863.46787831158,31.0727,31.1966,31.0385,31.0599,33863.4679
2008-01-16 12:00:00,72.66,73.27,72.63,73.24,29519.141407080817,31.0599,31.3206,31.047,31.3078,29519.1414
2008-01-16 12:05:00,73.19,73.58,73.09,73.09,40992.6190105877,31.2864,31.4531,31.2437,31.2437,40992.619
2008-01-16 12:10:00,73.09,73.18,72.96,73.18,62491.46539385788,31.2437,31.2821,31.1881,31.2821,62491.4654
2008-01-16 12:15:00,73.18,73.35,73.0,73.12,41215.40498347133,31.2821,31.3548,31.2052,31.2565,41215.405
2008-01-16 12:20:00,73.12,73.2,72.73,72.79,32415.35905456799,31.2565,31.2907,31.0898,31.1154,32415.3591
2008-01-16 12:25:00,72.83,73.12,72.76,72.94,22278.59728836288,31.1325,31.2565,31.1026,31.1795,22278.5973
2008-01-16 12:30:00,72.94,73.08,72.84,73.01,20607.702491735665,31.1795,31.2394,31.1368,31.2095,20607.7025
2008-01-16 12:35:00,73.07,73.16,72.82,73.16,27179.88869180272,31.2351,31.2736,31.1283,31.2736,27179.8887
2008-01-16 12:40:00,73.16,73.41,73.11,73.36,27179.88869180272,31.2736,31.3805,31.2522,31.3591,27179.8887
2008-01-16 12:45:00,73.42,73.46,73.14,73.23,22389.99027480469,31.3847,31.4018,31.265,31.3035,22389.9903
2008-01-16 12:50:00,73.25,73.3,73.07,73.07,15706.41108829583,31.3121,31.3334,31.2351,31.2351,15706.4111
2008-01-16 12:55:00,73.07,73.07,72.85,72.9,15817.804074737644,31.2351,31.2351,31.1411,31.1625,15817.8041
2008-01-16 13:00:00,72.86,72.93,72.8,72.86,18825.414708666634,31.1454,31.1753,31.1197,31.1454,18825.4147
2008-01-16 13:05:00,72.85,72.99,72.81,72.96,13924.1233052268,31.1411,31.2009,31.124,31.1881,13924.1233
2008-01-16 13:10:00,72.97,72.97,72.45,72.68,52131.91765476914,31.1924,31.1924,30.9701,31.0684,52131.9177
2008-01-16 13:15:00,72.63,72.64,72.19,72.4,40435.65407837863,31.047,31.0513,30.8589,30.9487,40435.6541
2008-01-16 13:20:00,72.4,72.71,72.34,72.71,14815.267196761317,30.9487,31.0812,30.9231,31.0812,14815.2672
2008-01-16 13:25:00,72.67,72.67,72.28,72.3,12921.586427250471,31.0641,31.0641,30.8974,30.906,12921.5864
2008-01-16 13:30:00,72.29,72.38,71.96,72.28,24729.2429900828,30.9017,30.9402,30.7606,30.8974,24729.243
2008-01-16 13:35:00,72.35,72.62,72.14,72.29,39990.08213261137,30.9273,31.0428,30.8376,30.9017,39990.0821
2008-01-16 13:40:00,72.3,72.33,72.11,72.21,20384.916518852035,30.906,30.9188,30.8248,30.8675,20384.9165
2008-01-16 13:45:00,72.17,72.34,71.91,72.13,20050.73755952659,30.8504,30.9231,30.7393,30.8333,20050.7376
2008-01-16 13:50:00,72.15,72.19,71.97,72.03,15372.232128970389,30.8418,30.8589,30.7649,30.7906,15372.2321
2008-01-16 13:55:00,72.03,72.14,71.8,72.09,34977.39774272972,30.7906,30.8376,30.6922,30.8162,34977.3977
2008-01-16 14:00:00,72.08,72.25,71.73,72.25,41326.79796991315,30.8119,30.8846,30.6623,30.8846,41326.798
2008-01-16 14:05:00,72.23,72.35,72.02,72.35,38319.18733598416,30.876,30.9273,30.7863,30.9273,38319.1873
2008-01-16 14:10:00,72.33,72.41,72.13,72.35,18379.842762899378,30.9188,30.953,30.8333,30.9273,18379.8428
2008-01-16 14:15:00,72.34,72.62,72.08,72.48,32303.966068126178,30.9231,31.0428,30.8119,30.9829,32303.9661
2008-01-16 14:20:00,72.44,72.53,72.24,72.34,27959.639596895417,30.9658,31.0043,30.8803,30.9231,27959.6396
2008-01-16 14:25:00,72.32,73.13,72.32,73.13,44779.98054960939,30.9145,31.2608,30.9145,31.2608,44779.9805
2008-01-16 14:30:00,73.13,73.26,72.9,72.9,42329.33484788948,31.2608,31.3163,31.1625,31.1625,42329.3348
2008-01-16 14:35:00,72.9,73.28,72.85,73.24,40769.83303770407,31.1625,31.3249,31.1411,31.3078,40769.833
2008-01-16 14:40:00,73.18,73.48,73.04,73.4,40435.65407837863,31.2821,31.4104,31.2223,31.3762,40435.6541
2008-01-16 14:45:00,73.42,73.46,72.91,73.03,30855.85724438259,31.3847,31.4018,31.1667,31.218,30855.8572
2008-01-16 14:50:00,73.03,73.04,72.71,72.73,40769.83303770407,31.218,31.2223,31.0812,31.0898,40769.833
2008-01-16 14:55:00,72.7,72.72,72.45,72.49,38430.58032242597,31.077,31.0855,30.9701,30.9872,38430.5803
2008-01-16 15:00:00,72.51,72.84,72.27,72.63,42997.69276654037,30.9957,31.1368,30.8931,31.047,42997.6928
2008-01-16 15:05:00,72.62,72.72,72.39,72.7,21721.63235615381,31.0428,31.0855,30.9444,31.077,21721.6324
2008-01-16 15:10:00,72.75,72.79,72.44,72.66,26177.351813826383,31.0983,31.1154,30.9658,31.0599,26177.3518
2008-01-16 15:15:00,72.66,73.08,72.66,73.02,28405.21154266268,31.0599,31.2394,31.0599,31.2137,28405.2115
2008-01-16 15:20:00,73.03,73.12,72.46,72.77,45448.33846826028,31.218,31.2565,30.9744,31.1069,45448.3385
2008-01-16 15:25:00,72.77,72.88,72.49,72.82,46896.44729200387,31.1069,31.1539,30.9872,31.1283,46896.4473
2008-01-16 15:30:00,72.83,73.23,72.72,73.09,62937.03733962514,31.1325,31.3035,31.0855,31.2437,62937.0373
2008-01-16 15:35:00,73.09,73.21,72.39,72.55,56587.63711244172,31.2437,31.295,30.9444,31.0128,56587.6371
2008-01-16 15:40:00,72.55,72.72,72.25,72.37,112841.095265558,31.0128,31.0855,30.8846,30.9359,112841.0953
2008-01-16 15:45:00,72.37,72.47,72.0,72.14,87443.4943568243,30.9359,30.9786,30.7777,30.8376,87443.4944
2008-01-16 15:50:00,72.15,72.19,71.84,71.93,59706.64073281252,30.8418,30.8589,30.7093,30.7478,59706.6407
2008-01-16 15:55:00,71.93,72.26,71.82,72.02,112172.7373469071,30.7478,30.8889,30.7008,30.7863,112172.7373
2008-01-17 09:30:00,72.19,73.01,71.64,72.72,62714.25136674151,30.8589,31.2095,30.6238,31.0855,62714.2514
2008-01-17 09:35:00,72.72,72.73,71.47,72.05,46339.48235979479,31.0855,31.0898,30.5512,30.7991,46339.4824
2008-01-17 09:40:00,72.13,72.81,72.13,72.72,39767.29615972774,30.8333,31.124,30.8333,31.0855,39767.2962
2008-01-17 09:45:00,72.73,73.16,72.64,72.7,39098.93824107686,31.0898,31.2736,31.0513,31.077,39098.9382
2008-01-17 09:50:00,72.68,72.7,71.78,71.92,30633.07127149896,31.0684,31.077,30.6837,30.7435,30633.0713
2008-01-17 09:55:00,71.93,72.69,71.78,72.63,27959.639596895417,30.7478,31.0727,30.6837,31.047,27959.6396
2008-01-17 10:00:00,72.57,72.57,71.43,71.63,52131.91765476914,31.0214,31.0214,30.5341,30.6196,52131.9177
2008-01-17 10:05:00,71.63,72.14,71.35,71.84,51797.738695443695,30.6196,30.8376,30.4999,30.7093,51797.7387
2008-01-17 10:10:00,71.84,72.11,71.5,71.94,45893.91041402754,30.7093,30.8248,30.564,30.7521,45893.9104
2008-01-17 10:15:00,71.94,72.18,70.82,70.82,51129.38077679281,30.7521,30.8547,30.2733,30.2733,51129.3808
2008-01-17 10:20:00,70.82,71.3,70.41,71.18,96243.54028572763,30.2733,30.4785,30.0981,30.4272,96243.5403
2008-01-17 10:25:00,71.14,71.26,70.84,70.99,45559.731454702094,30.4101,30.4614,30.2819,30.346,45559.7315
2008-01-17 10:30:00,71.02,71.05,70.42,70.51,52577.4896005364,30.3588,30.3716,30.1023,30.1408,52577.4896
2008-01-17 10:35:00,70.45,70.53,70.11,70.51,48567.34208863108,30.1152,30.1494,29.9698,30.1408,48567.3421
2008-01-17 10:40:00,70.51,71.37,70.44,71.37,37762.222403775086,30.1408,30.5084,30.1109,30.5084,37762.2224
2008-01-17 10:45:00,71.33,71.64,71.12,71.16,37762.222403775086,30.4913,30.6238,30.4016,30.4187,37762.2224
2008-01-17 10:50:00,71.14,71.14,70.76,71.02,58035.7459361853,30.4101,30.4101,30.2477,30.3588,58035.7459
2008-01-17 10:55:00,71.02,71.53,70.77,71.04,45114.159508934834,30.3588,30.5768,30.2519,30.3674,45114.1595
2008-01-17 11:00:00,71.06,71.38,71.05,71.25,33974.86086475339,30.3759,30.5127,30.3716,30.4571,33974.8609
2008-01-17 11:05:00,71.28,71.75,71.24,71.67,44668.58756316757,30.47,30.6709,30.4529,30.6367,44668.5876
2008-01-17 11:10:00,71.66,71.66,71.49,71.57,31524.21516303348,30.6324,30.6324,30.5597,30.5939,31524.2152
2008-01-17 11:15:00,71.58,71.58,71.13,71.54,65944.64797355412,30.5982,30.5982,30.4058,30.5811,65944.648
2008-01-17 11:20:00,71.54,71.56,71.23,71.37,42886.29978009855,30.5811,30.5896,30.4486,30.5084,42886.2998
2008-01-17 11:25:00,71.37,71.69,71.34,71.69,23169.741179897395,30.5084,30.6452,30.4956,30.6452,23169.7412
2008-01-17 11:30:00,71.6,71.93,71.6,71.75,24617.850003640982,30.6067,30.7478,30.6067,30.6709,24617.85
2008-01-17 11:35:00,71.75,71.97,71.59,71.59,37873.615390216895,30.6709,30.7649,30.6025,30.6025,37873.6154
2008-01-17 11:40:00,71.49,71.63,71.39,71.59,17043.126925597604,30.5597,30.6196,30.517,30.6025,17043.1269
2008-01-17 11:45:00,71.59,71.94,71.46,71.82,39544.51018684411,30.6025,30.7521,30.5469,30.7008,39544.5102
2008-01-17 11:50:00,71.82,71.97,71.75,71.81,32415.35905456799,30.7008,30.7649,30.6709,30.6965,32415.3591
2008-01-17 11:55:00,71.81,72.12,71.67,71.99,37428.04344444964,30.6965,30.829,30.6367,30.7735,37428.0434
2008-01-17 12:00:00,71.96,72.08,71.72,71.86,49235.700007281965,30.7606,30.8119,30.658,30.7179,49235.7
2008-01-17 12:05:00,71.84,71.88,71.51,71.51,17488.69887136486,30.7093,30.7264,30.5683,30.5683,17488.6989
2008-01-17 12:10:00,71.47,71.8,71.46,71.64,24395.06403075736,30.5512,30.6922,30.5469,30.6238,24395.064
2008-01-17 12:15:00,71.66,71.85,71.64,71.73,15929.19706117946,30.6324,30.7136,30.6238,30.6623,15929.1971
2008-01-17 12:20:00,71.81,71.82,71.58,71.67,22612.776247688325,30.6965,30.7008,30.5982,30.6367,22612.7762
2008-01-17 12:25:00,71.67,72.06,71.66,72.06,15929.19706117946,30.6367,30.8034,30.6324,30.8034,15929.1971
2008-01-17 12:30:00,72.08,72.19,71.83,72.03,22389.99027480469,30.8119,30.8589,30.7051,30.7906,22389.9903
2008-01-17 12:35:00,71.97,72.52,71.93,72.41,77418.12557706102,30.7649,31.0,30.7478,30.953,77418.1256
2008-01-17 12:40:00,72.42,72.79,72.37,72.66,60709.17761078885,30.9573,31.1154,30.9359,31.0599,60709.1776
2008-01-17 12:45:00,72.68,73.14,72.63,72.85,41995.15588856403,31.0684,31.265,31.047,31.1411,41995.1559
2008-01-17 12:50:00,72.83,72.97,72.27,72.33,30855.85724438259,31.1325,31.1924,30.8931,30.9188,30855.8572
2008-01-17 12:55:00,72.33,72.83,72.26,72.74,38653.3662953096,30.9188,31.1325,30.8889,31.0941,38653.3663
2008-01-17 13:00:00,72.74,72.74,72.46,72.48,22167.204301921065,31.0941,31.0941,30.9744,30.9829,22167.2043
2008-01-17 13:05:00,72.49,72.69,72.27,72.5,64607.93213625236,30.9872,31.0727,30.8931,30.9915,64607.9321
2008-01-17 13:10:00,72.53,72.82,72.33,72.77,35200.183715613355,31.0043,31.1283,30.9188,31.1069,35200.1837
2008-01-17 13:15:00,72.78,72.87,72.66,72.75,30633.07127149896,31.1112,31.1496,31.0599,31.0983,30633.0713
2008-01-17 13:20:00,72.74,72.81,72.64,72.74,29073.56946131356,31.0941,31.124,31.0513,31.0941,29073.5695
2008-01-17 13:25:00,72.72,72.81,72.65,72.8,21721.63235615381,31.0855,31.124,31.0556,31.1197,21721.6324
2008-01-17 13:30:00,72.81,72.95,72.71,72.9,61823.107475207,31.124,31.1838,31.0812,31.1625,61823.1075
2008-01-17 13:35:00,72.86,73.02,72.73,72.95,22501.38326124651,31.1454,31.2137,31.0898,31.1838,22501.3833
2008-01-17 13:40:00,72.98,73.16,72.74,72.77,35868.541634264235,31.1966,31.2736,31.0941,31.1069,35868.5416
2008-01-17 13:45:00,72.73,72.97,72.63,72.72,27068.4957053609,31.0898,31.1924,31.047,31.0855,27068.4957
2008-01-17 13:50:00,72.72,73.11,72.71,73.06,20607.702491735665,31.0855,31.2522,31.0812,31.2308,20607.7025
2008-01-17 13:55:00,73.02,73.07,72.82,72.85,19270.98665443389,31.2137,31.2351,31.1283,31.1411,19270.9867
2008-01-17 14:00:00,72.82,72.96,72.65,72.78,21387.453396828365,31.1283,31.1881,31.0556,31.1112,21387.4534
2008-01-17 14:05:00,72.81,73.14,72.76,72.89,23615.31312566465,31.124,31.265,31.1026,31.1582,23615.3131
2008-01-17 14:10:00,72.89,72.9,72.71,72.81,29630.53439352263,31.1582,31.1625,31.0812,31.124,29630.5344
2008-01-17 14:15:00,72.74,72.8,72.37,72.8,51017.987790351,31.0941,31.1197,30.9359,31.1197,51017.9878
2008-01-17 14:20:00,72.78,72.79,72.53,72.77,58369.92489551075,31.1112,31.1154,31.0043,31.1069,58369.9249
2008-01-17 14:25:00,72.76,72.79,72.36,72.36,43554.65769874943,31.1026,31.1154,30.9316,30.9316,43554.6577
2008-01-17 14:30:00,72.36,72.54,72.29,72.41,35757.148647822425,30.9316,31.0086,30.9017,30.953,35757.1486
2008-01-17 14:35:00,72.4,72.5,72.13,72.21,31635.60814947529,30.9487,30.9915,30.8333,30.8675,31635.6081
2008-01-17 14:40:00,72.19,72.29,72.04,72.24,53802.81245139636,30.8589,30.9017,30.7948,30.8803,53802.8125
2008-01-17 14:45:00,72.26,72.79,72.24,72.62,50126.843898816485,30.8889,31.1154,30.8803,31.0428,50126.8439
2008-01-17 14:50:00,72.65,72.86,72.53,72.74,48010.37715642201,31.0556,31.1454,31.0043,31.0941,48010.3772
2008-01-17 14:55:00,72.76,72.98,72.61,72.82,35757.148647822425,31.1026,31.1966,31.0385,31.1283,35757.1486
2008-01-17 15:00:00,72.78,72.83,72.39,72.55,51129.38077679281,31.1112,31.1325,30.9444,31.0128,51129.3808
2008-01-17 15:05:00,72.57,73.14,72.54,72.95,69175.04458036674,31.0214,31.265,31.0086,31.1838,69175.0446
2008-01-17 15:10:00,72.98,73.03,72.55,72.75,43331.8717258658,31.1966,31.218,31.0128,31.0983,43331.8717
2008-01-17 15:15:00,72.77,72.77,72.34,72.64,75747.23078043379,31.1069,31.1069,30.9231,31.0513,75747.2308
2008-01-17 15:20:00,72.63,72.67,72.15,72.39,65610.46901422869,31.047,31.0641,30.8418,30.9444,65610.469
2008-01-17 15:25:00,72.4,72.45,72.15,72.15,62825.64435318332,30.9487,30.9701,30.8418,30.8418,62825.6444
2008-01-17 15:30:00,72.16,72.28,71.82,72.26,98582.79300100576,30.8461,30.8974,30.7008,30.8889,98582.793
2008-01-17 15:35:00,72.24,72.41,72.01,72.02,65499.07602778687,30.8803,30.953,30.782,30.7863,65499.076
2008-01-17 15:40:00,72.03,72.11,71.67,71.67,87666.28032970794,30.7906,30.8248,30.6367,30.6367,87666.2803
2008-01-17 15:45:00,71.67,71.89,71.49,71.76,85327.02761442984,30.6367,30.7307,30.5597,30.6751,85327.0276
2008-01-17 15:50:00,71.76,71.99,71.51,71.57,80314.34322454818,30.6751,30.7735,30.5683,30.5939,80314.3432
2008-01-17 15:55:00,71.57,71.68,71.4,71.49,147818.4930082877,30.5939,30.6409,30.5212,30.5597,147818.493
2008-01-18 09:30:00,72.04,73.1,71.17,71.32,212760.6041038655,30.7948,31.2479,30.4229,30.4871,212760.6041
2008-01-18 09:35:00,71.27,72.64,71.27,71.88,36202.72059358968,30.4657,31.0513,30.4657,30.7264,36202.7206
2008-01-18 09:40:00,71.87,72.72,71.87,72.32,29296.355434197187,30.7222,31.0855,30.7222,30.9145,29296.3554
2008-01-18 09:45:00,72.24,72.24,71.77,71.85,22389.99027480469,30.8803,30.8803,30.6794,30.7136,22389.9903
2008-01-18 09:50:00,71.84,71.89,70.92,70.92,27179.88869180272,30.7093,30.7307,30.3161,30.3161,27179.8887
2008-01-18 09:55:00,70.96,71.57,70.74,71.33,36091.32760714787,30.3332,30.5939,30.2391,30.4913,36091.3276
2008-01-18 10:00:00,71.4,72.0,71.38,71.67,36202.72059358968,30.5212,30.7777,30.5127,30.6367,36202.7206
2008-01-18 10:05:00,71.69,72.32,71.51,72.02,19939.34457308477,30.6452,30.9145,30.5683,30.7863,19939.3446
2008-01-18 10:10:00,72.0,72.9,71.78,72.85,34754.611769846095,30.7777,31.1625,30.6837,31.1411,34754.6118
2008-01-18 10:15:00,72.75,72.79,71.93,71.99,38987.54525463504,31.0983,31.1154,30.7478,30.7735,38987.5453
2008-01-18 10:20:00,72.0,72.36,71.89,72.31,21610.239369711995,30.7777,30.9316,30.7307,30.9102,21610.2394
2008-01-18 10:25:00,72.29,72.36,71.53,71.58,20607.702491735665,30.9017,30.9316,30.5768,30.5982,20607.7025
2008-01-18 10:30:00,71.58,72.04,71.51,71.96,41549.58394279677,30.5982,30.7948,30.5683,30.7606,41549.5839
2008-01-18 10:35:00,71.96,72.04,71.45,71.46,18379.842762899378,30.7606,30.7948,30.5426,30.5469,18379.8428
2008-01-18 10:40:00,71.4,71.5,71.08,71.31,46228.08937335298,30.5212,30.564,30.3845,30.4828,46228.0894
2008-01-18 10:45:00,71.27,71.3,70.79,70.83,48233.163129305634,30.4657,30.4785,30.2605,30.2776,48233.1631
2008-01-18 10:50:00,70.79,70.97,70.61,70.65,55139.52828869813,30.2605,30.3374,30.1835,30.2006,55139.5283
2008-01-18 10:55:00,70.65,71.25,70.56,70.86,67058.57783797228,30.2006,30.4571,30.1622,30.2904,67058.5778
2008-01-18 11:00:00,70.88,71.07,70.61,70.63,35979.93462070605,30.299,30.3802,30.1835,30.1921,35979.9346
2008-01-18 11:05:00,70.69,70.83,70.61,70.78,29964.71335284808,30.2177,30.2776,30.1835,30.2562,29964.7134
2008-01-18 11:10:00,70.78,70.83,69.99,70.06,52800.275573420025,30.2562,30.2776,29.9185,29.9484,52800.2756
2008-01-18 11:15:00,70.05,70.36,69.94,70.27,43666.05068519124,29.9442,30.0767,29.8971,30.0382,43666.0507
2008-01-18 11:20:00,70.31,70.39,69.77,69.98,34977.39774272972,30.0553,30.0895,29.8245,29.9142,34977.3977
2008-01-18 11:25:00,70.0,70.35,69.77,70.18,42329.33484788948,29.9228,30.0724,29.8245,29.9997,42329.3348
2008-01-18 11:30:00,70.17,70.52,70.09,70.24,49904.05792593285,29.9955,30.1451,29.9613,30.0254,49904.0579
2008-01-18 11:35:00,70.18,70.45,69.97,70.23,30744.464257940777,29.9997,30.1152,29.91,30.0211,30744.4643
2008-01-18 11:40:00,70.14,70.25,69.89,69.91,24952.028962966426,29.9826,30.0297,29.8758,29.8843,24952.029
2008-01-18 11:45:00,69.93,70.0,69.5,69.82,24172.27805787373,29.8929,29.9228,29.7091,29.8458,24172.2781
2008-01-18 11:50:00,69.82,69.93,69.56,69.61,23169.741179897395,29.8458,29.8929,29.7347,29.7561,23169.7412
2008-01-18 11:55:00,69.65,69.88,69.17,69.88,56030.67218023264,29.7732,29.8715,29.568,29.8715,56030.6722
2008-01-18 12:00:00,69.87,70.46,69.76,70.45,34420.43281052065,29.8672,30.1194,29.8202,30.1152,34420.4328
2008-01-18 12:05:00,70.43,70.44,69.8,69.86,24172.27805787373,30.1066,30.1109,29.8373,29.8629,24172.2781
2008-01-18 12:10:00,69.83,70.15,69.83,69.84,15929.19706117946,29.8501,29.9869,29.8501,29.8544,15929.1971
2008-01-18 12:15:00,69.9,70.0,69.6,69.61,22167.204301921065,29.88,29.9228,29.7518,29.7561,22167.2043
2008-01-18 12:20:00,69.72,69.74,69.42,69.51,21387.453396828365,29.8031,29.8116,29.6749,29.7133,21387.4534
2008-01-18 12:25:00,69.57,70.26,69.57,70.26,19048.200681550265,29.739,30.0339,29.739,30.0339,19048.2007
2008-01-18 12:30:00,70.27,70.56,70.0,70.0,39321.724213960486,30.0382,30.1622,29.9228,29.9228,39321.7242
2008-01-18 12:35:00,70.02,70.18,69.74,69.98,22612.776247688325,29.9313,29.9997,29.8116,29.9142,22612.7762
2008-01-18 12:40:00,69.96,70.04,69.72,69.81,18157.056790015748,29.9057,29.9399,29.8031,29.8416,18157.0568
2008-01-18 12:45:00,69.87,70.26,69.83,70.17,17600.091857806678,29.8672,30.0339,29.8501,29.9955,17600.0919
2008-01-18 12:50:00,70.24,70.25,69.96,69.96,13924.1233052268,30.0254,30.0297,29.9057,29.9057,13924.1233
2008-01-18 12:55:00,69.93,70.02,69.66,69.78,29407.748420639004,29.8929,29.9313,29.7775,29.8287,29407.7484
2008-01-18 13:00:00,69.74,70.31,69.72,70.31,12587.407467925028,29.8116,30.0553,29.8031,30.0553,12587.4075
2008-01-18 13:05:00,70.32,70.48,70.11,70.19,26065.95882738457,30.0596,30.128,29.9698,30.004,26065.9588
2008-01-18 13:10:00,70.18,70.18,69.79,69.86,12364.6214950414,29.9997,29.9997,29.833,29.8629,12364.6215
2008-01-18 13:15:00,69.82,69.83,69.49,69.56,21387.453396828365,29.8458,29.8501,29.7048,29.7347,21387.4534
2008-01-18 13:20:00,69.56,69.64,69.39,69.6,18157.056790015748,29.7347,29.7689,29.662,29.7518,18157.0568
2008-01-18 13:25:00,69.61,69.87,69.49,69.49,18045.66380357393,29.7561,29.8672,29.7048,29.7048,18045.6638
2008-01-18 13:30:00,69.56,69.91,69.53,69.8,28739.39050198812,29.7347,29.8843,29.7219,29.8373,28739.3905
2008-01-18 13:35:00,69.84,69.87,69.48,69.55,17600.091857806678,29.8544,29.8672,29.7005,29.7304,17600.0919
2008-01-18 13:40:00,69.49,69.74,69.37,69.69,29407.748420639004,29.7048,29.8116,29.6535,29.7903,29407.7484
2008-01-18 13:45:00,69.65,69.98,69.55,69.91,29184.962447755373,29.7732,29.9142,29.7304,29.8843,29184.9624
2008-01-18 13:50:00,69.95,70.02,69.5,69.5,24060.885071431912,29.9014,29.9313,29.7091,29.7091,24060.8851
2008-01-18 13:55:00,69.49,69.54,69.27,69.3,27959.639596895417,29.7048,29.7262,29.6107,29.6236,27959.6396
2008-01-18 14:00:00,69.27,69.74,69.27,69.46,20830.48846461929,29.6107,29.8116,29.6107,29.692,20830.4885
2008-01-18 14:05:00,69.47,69.57,69.18,69.57,29296.355434197187,29.6962,29.739,29.5723,29.739,29296.3554
2008-01-18 14:10:00,69.57,69.59,69.31,69.42,26065.95882738457,29.739,29.7475,29.6278,29.6749,26065.9588
2008-01-18 14:15:00,69.53,69.73,69.35,69.42,27179.88869180272,29.7219,29.8074,29.6449,29.6749,27179.8887
2008-01-18 14:20:00,69.4,69.4,68.95,69.03,26065.95882738457,29.6663,29.6663,29.4739,29.5081,26065.9588
2008-01-18 14:25:00,69.05,69.12,68.88,68.9,25620.38688161732,29.5167,29.5466,29.444,29.4526,25620.3869
2008-01-18 14:30:00,68.94,68.95,68.62,68.68,31747.001135917104,29.4697,29.4739,29.3329,29.3585,31747.0011
2008-01-18 14:35:00,68.68,69.18,68.61,68.9,33195.109959660695,29.3585,29.5723,29.3286,29.4526,33195.11
2008-01-18 14:40:00,68.87,68.93,68.7,68.84,24172.27805787373,29.4398,29.4654,29.3671,29.4269,24172.2781
2008-01-18 14:45:00,68.83,68.99,68.82,68.9,24506.45701719917,29.4227,29.491,29.4184,29.4526,24506.457
2008-01-18 14:50:00,68.86,68.86,68.68,68.76,22724.16923413014,29.4355,29.4355,29.3585,29.3927,22724.1692
2008-01-18 14:55:00,68.76,69.04,68.7,69.04,33195.109959660695,29.3927,29.5124,29.3671,29.5124,33195.11
2008-01-18 15:00:00,69.07,69.36,69.02,69.3,50015.45091237467,29.5252,29.6492,29.5039,29.6236,50015.4509
2008-01-18 15:05:00,69.29,70.04,69.13,70.0,74076.33598380658,29.6193,29.9399,29.5509,29.9228,74076.336
2008-01-18 15:10:00,70.0,70.26,69.59,69.94,54916.7423158145,29.9228,30.0339,29.7475,29.8971,54916.7423
2008-01-18 15:15:00,69.94,70.11,69.64,69.67,45225.55249537665,29.8971,29.9698,29.7689,29.7817,45225.5525
2008-01-18 15:20:00,69.71,69.78,69.39,69.53,54248.384397163616,29.7988,29.8287,29.662,29.7219,54248.3844
2008-01-18 15:25:00,69.49,69.73,69.38,69.43,53468.63349207091,29.7048,29.8074,29.6578,29.6791,53468.6335
2008-01-18 15:30:00,69.43,69.82,69.36,69.76,74967.4798753411,29.6791,29.8458,29.6492,29.8202,74967.4799
2008-01-18 15:35:00,69.75,69.86,69.54,69.69,63828.18123115965,29.8159,29.8629,29.7262,29.7903,63828.1812
2008-01-18 15:40:00,69.68,69.99,69.47,69.97,94015.68055689136,29.786,29.9185,29.6962,29.91,94015.6806
2008-01-18 15:45:00,70.07,70.34,69.92,70.19,111838.55838758168,29.9527,30.0681,29.8886,30.004,111838.5584
2008-01-18 15:50:00,70.17,70.19,69.78,70.08,91342.2488822878,29.9955,30.004,29.8287,29.957,91342.2489
2008-01-18 15:55:00,70.09,70.5,69.91,70.42,133782.9767166191,29.9613,30.1365,29.8843,30.1023,133782.9767
2008-01-22 09:30:00,68.04,68.04,67.36,67.69,1893.6807695108448,29.085,29.085,28.7943,28.9353,1893.6808
2008-01-22 09:35:00,67.62,68.68,67.15,68.45,108942.34074009449,28.9054,29.3585,28.7045,29.2602,108942.3407
2008-01-22 09:40:00,68.45,70.31,68.17,69.52,116294.27784525424,29.2602,30.0553,29.1405,29.7176,116294.2778
2008-01-22 09:45:00,69.58,71.05,69.58,70.63,58147.13892262712,29.7433,30.3716,29.7433,30.1921,58147.1389
2008-01-22 09:50:00,70.86,72.18,70.56,71.52,128881.68531317926,30.2904,30.8547,30.1622,30.5725,128881.6853
2008-01-22 09:55:00,71.55,71.63,69.83,69.87,73185.19209227206,30.5854,30.6196,29.8501,29.8672,73185.1921
2008-01-22 10:00:00,69.92,70.61,69.68,70.53,51797.738695443695,29.8886,30.1835,29.786,30.1494,51797.7387
2008-01-22 10:05:00,70.59,71.92,70.19,71.88,106825.8739977,30.175,30.7435,30.004,30.7264,106825.874
2008-01-22 10:10:00,71.87,71.95,70.92,71.29,105711.94413328188,30.7222,30.7564,30.3161,30.4742,105711.9441
2008-01-22 10:15:00,71.29,71.65,70.68,70.94,116294.27784525424,30.4742,30.6281,30.2135,30.3246,116294.2778
2008-01-22 10:20:00,70.95,72.0,70.86,71.93,154502.07219479658,30.3289,30.7777,30.2904,30.7478,154502.0722
2008-01-22 10:25:00,71.91,72.4,71.8,72.12,133782.9767166191,30.7393,30.9487,30.6922,30.829,133782.9767
2008-01-22 10:30:00,72.11,72.11,71.44,71.65,103372.69141800376,30.8248,30.8248,30.5383,30.6281,103372.6914
2008-01-22 10:35:00,71.63,72.1,71.29,71.96,65499.07602778687,30.6196,30.8205,30.4742,30.7606,65499.076
2008-01-22 10:40:00,71.98,73.33,71.98,73.04,67615.54277018135,30.7692,31.3463,30.7692,31.2223,67615.5428
2008-01-22 10:45:00,73.04,73.04,72.28,72.44,55473.70724802357,31.2223,31.2223,30.8974,30.9658,55473.7072
2008-01-22 10:50:00,72.34,72.97,72.21,72.83,60263.60566502159,30.9231,31.1924,30.8675,31.1325,60263.6057
2008-01-22 10:55:00,72.86,73.02,72.47,72.82,92678.96471958958,31.1454,31.2137,30.9786,31.1283,92678.9647
2008-01-22 11:00:00,72.75,73.51,72.63,73.32,94572.64548910044,31.0983,31.4232,31.047,31.342,94572.6455
2008-01-22 11:05:00,73.26,74.57,73.23,74.5,128658.89934029564,31.3163,31.8763,31.3035,31.8464,128658.8993
2008-01-22 11:10:00,74.51,75.53,74.49,75.36,197945.3369071042,31.8507,32.2867,31.8421,32.214,197945.3369
2008-01-22 11:15:00,75.48,76.07,74.95,75.0,239160.7418905756,32.2653,32.5175,32.0388,32.0601,239160.7419
2008-01-22 11:20:00,75.0,75.01,74.35,74.69,105154.9792010728,32.0601,32.0644,31.7823,31.9276,105154.9792
2008-01-22 11:25:00,74.69,75.06,74.53,74.65,96243.54028572763,31.9276,32.0858,31.8592,31.9105,96243.5403
2008-01-22 11:30:00,74.66,74.68,74.04,74.16,145367.8473065678,31.9148,31.9233,31.6498,31.7011,145367.8473
2008-01-22 11:35:00,74.15,74.38,73.87,74.24,123423.42897753036,31.6968,31.7951,31.5771,31.7353,123423.429
2008-01-22 11:40:00,74.27,75.09,74.18,74.96,196497.22808336065,31.7481,32.0986,31.7096,32.043,196497.2281
2008-01-22 11:45:00,74.93,75.55,74.88,75.4,127322.18350299388,32.0302,32.2952,32.0088,32.2311,127322.1835
2008-01-22 11:50:00,75.35,75.47,75.15,75.27,169985.69731020878,32.2097,32.261,32.1243,32.1756,169985.6973
2008-01-22 11:55:00,75.26,75.39,74.85,75.15,113509.45318420888,32.1713,32.2268,31.996,32.1243,113509.4532
2008-01-22 12:00:00,75.25,75.3,74.91,75.25,123646.214950414,32.167,32.1884,32.0217,32.167,123646.215
2008-01-22 12:05:00,75.25,75.53,75.18,75.38,106937.26698414182,32.167,32.2867,32.1371,32.2226,106937.267
2008-01-22 12:10:00,75.38,75.61,74.85,74.85,147261.52807607866,32.2226,32.3209,31.996,31.996,147261.5281
2008-01-22 12:15:00,74.85,75.27,74.62,75.16,69620.616526134,31.996,32.1756,31.8977,32.1285,69620.6165
2008-01-22 12:20:00,75.08,75.21,74.83,74.93,41215.40498347133,32.0943,32.1499,31.9875,32.0302,41215.405
2008-01-22 12:25:00,74.95,75.53,74.93,75.0,41104.01199702951,32.0388,32.2867,32.0302,32.0601,41104.012
2008-01-22 12:30:00,75.01,75.03,74.56,74.76,45893.91041402754,32.0644,32.073,31.872,31.9575,45893.9104
2008-01-22 12:35:00,74.77,75.35,74.73,75.33,47676.19819709656,31.9618,32.2097,31.9447,32.2012,47676.1982
2008-01-22 12:40:00,75.3,75.3,74.82,75.02,55473.70724802357,32.1884,32.1884,31.9832,32.0687,55473.7072
2008-01-22 12:45:00,75.0,75.24,74.92,75.07,24617.850003640982,32.0601,32.1627,32.0259,32.0901,24617.85
2008-01-22 12:50:00,75.07,75.43,75.06,75.36,25954.56584094276,32.0901,32.2439,32.0858,32.214,25954.5658
2008-01-22 12:55:00,75.36,75.52,75.24,75.41,53023.06154630366,32.214,32.2824,32.1627,32.2354,53023.0615
2008-01-22 13:00:00,75.41,75.63,75.24,75.5,77752.30453638645,32.2354,32.3294,32.1627,32.2739,77752.3045
2008-01-22 13:05:00,75.52,75.57,74.99,75.38,45002.76652249302,32.2824,32.3038,32.0559,32.2226,45002.7665
2008-01-22 13:10:00,75.35,75.71,75.15,75.27,78754.84141436279,32.2097,32.3636,32.1243,32.1756,78754.8414
2008-01-22 13:15:00,75.31,75.54,74.74,74.89,53691.41946495455,32.1926,32.291,31.949,32.0131,53691.4195
2008-01-22 13:20:00,74.93,75.03,74.75,74.79,43331.8717258658,32.0302,32.073,31.9533,31.9704,43331.8717
2008-01-22 13:25:00,74.79,74.8,74.06,74.35,54582.56335648906,31.9704,31.9746,31.6583,31.7823,54582.5634
2008-01-22 13:30:00,74.4,74.4,74.09,74.09,22501.38326124651,31.8037,31.8037,31.6711,31.6711,22501.3833
2008-01-22 13:35:00,74.06,74.39,74.04,74.3,30744.464257940777,31.6583,31.7994,31.6498,31.7609,30744.4643
2008-01-22 13:40:00,74.39,74.98,74.29,74.34,55919.27919379083,31.7994,32.0516,31.7566,31.778,55919.2792
2008-01-22 13:45:00,74.3,74.43,74.1,74.36,32972.32398677706,31.7609,31.8165,31.6754,31.7866,32972.324
2008-01-22 13:50:00,74.33,74.62,73.83,73.96,43331.8717258658,31.7737,31.8977,31.56,31.6156,43331.8717
2008-01-22 13:55:00,73.88,74.25,73.77,74.24,38876.152268193226,31.5814,31.7395,31.5343,31.7353,38876.1523
2008-01-22 14:00:00,74.24,74.27,73.94,74.04,27068.4957053609,31.7353,31.7481,31.607,31.6498,27068.4957
2008-01-22 14:05:00,74.0,74.04,73.44,73.49,68172.50770239042,31.6327,31.6498,31.3933,31.4147,68172.5077
2008-01-22 14:10:00,73.5,73.79,73.29,73.54,77863.69752282827,31.4189,31.5429,31.3292,31.436,77863.6975
2008-01-22 14:15:00,73.56,73.99,73.54,73.95,66835.79186508864,31.4446,31.6284,31.436,31.6113,66835.7919
2008-01-22 14:20:00,73.97,74.14,73.78,74.04,27959.639596895417,31.6198,31.6925,31.5386,31.6498,27959.6396
2008-01-22 14:25:00,74.04,74.3,73.87,73.89,26288.7448002682,31.6498,31.7609,31.5771,31.5856,26288.7448
2008-01-22 14:30:00,73.89,73.9,73.52,73.63,29073.56946131356,31.5856,31.5899,31.4275,31.4745,29073.5695
2008-01-22 14:35:00,73.63,73.92,73.58,73.75,26957.102718919086,31.4745,31.5985,31.4531,31.5258,26957.1027
2008-01-22 14:40:00,73.84,74.18,73.55,74.09,26845.70973247728,31.5643,31.7096,31.4403,31.6711,26845.7097
2008-01-22 14:45:00,74.0,74.27,73.75,73.85,56142.06516667446,31.6327,31.7481,31.5258,31.5685,56142.0652
2008-01-22 14:50:00,73.85,73.89,73.52,73.85,59595.247746370704,31.5685,31.5856,31.4275,31.5685,59595.2477
2008-01-22 14:55:00,73.82,73.98,73.52,73.58,34420.43281052065,31.5557,31.6241,31.4275,31.4531,34420.4328
2008-01-22 15:00:00,73.59,73.9,73.52,73.89,50238.236885258295,31.4574,31.5899,31.4275,31.5856,50238.2369
2008-01-22 15:05:00,73.9,74.18,73.55,73.98,71402.90430920303,31.5899,31.7096,31.4403,31.6241,71402.9043
2008-01-22 15:10:00,73.99,74.01,73.41,73.6,70400.36743122671,31.6284,31.6369,31.3805,31.4617,70400.3674
2008-01-22 15:15:00,73.6,73.85,73.49,73.65,46116.69638691117,31.4617,31.5685,31.4147,31.4831,46116.6964
2008-01-22 15:20:00,73.65,74.1,73.61,73.95,40547.04706482044,31.4831,31.6754,31.466,31.6113,40547.0471
2008-01-22 15:25:00,73.99,74.06,73.69,73.98,58592.71086839437,31.6284,31.6583,31.5002,31.6241,58592.7109
2008-01-22 15:30:00,74.04,74.59,74.04,74.44,64273.75317692691,31.6498,31.8849,31.6498,31.8208,64273.7532
2008-01-22 15:35:00,74.51,74.91,74.28,74.78,76749.76765841013,31.8507,32.0217,31.7524,31.9661,76749.7677
2008-01-22 15:40:00,74.78,74.94,74.56,74.71,89559.96109921878,31.9661,32.0345,31.872,31.9362,89559.9611
2008-01-22 15:45:00,74.72,74.91,74.48,74.67,93124.53666535683,31.9404,32.0217,31.8379,31.9191,93124.5367
2008-01-22 15:50:00,74.68,74.76,74.3,74.5,175666.73961874133,31.9233,31.9575,31.7609,31.8464,175666.7396
2008-01-22 15:55:00,74.48,75.41,74.32,74.34,234148.0575006939,31.8379,32.2354,31.7695,31.778,234148.0575
2008-01-23 09:30:00,74.04,74.74,73.61,74.54,182684.4977645756,31.6498,31.949,31.466,31.8635,182684.4978
2008-01-23 09:35:00,74.58,74.8,74.21,74.44,142248.84368619698,31.8806,31.9746,31.7224,31.8208,142248.8437
2008-01-23 09:40:00,74.44,76.44,74.37,76.39,181904.74685948293,31.8208,32.6757,31.7908,32.6543,181904.7469
2008-01-23 09:45:00,76.31,76.43,75.16,75.91,135008.29956747906,32.6201,32.6714,32.1285,32.4491,135008.2996
2008-01-23 09:50:00,75.94,76.06,75.66,75.79,163079.33215081628,32.462,32.5133,32.3423,32.3978,163079.3322
2008-01-23 09:55:00,75.89,76.76,75.47,76.57,145813.41925233506,32.4406,32.8125,32.261,32.7313,145813.4193
2008-01-23 10:00:00,76.57,76.76,76.36,76.49,121529.74820801952,32.7313,32.8125,32.6415,32.6971,121529.7482
2008-01-23 10:05:00,76.5,76.71,76.14,76.42,34977.39774272972,32.7013,32.7911,32.5474,32.6671,34977.3977
2008-01-23 10:10:00,76.43,76.76,76.28,76.67,75747.23078043379,32.6714,32.8125,32.6073,32.774,75747.2308
2008-01-23 10:15:00,76.62,77.1,76.58,77.1,245064.57017199168,32.7526,32.9578,32.7355,32.9578,245064.5702
2008-01-23 10:20:00,76.96,77.46,76.58,77.25,121641.14119446134,32.898,33.1117,32.7355,33.0219,121641.1412
2008-01-23 10:25:00,77.25,77.75,77.02,77.14,92567.57173314776,33.0219,33.2357,32.9236,32.9749,92567.5717
2008-01-23 10:30:00,77.13,77.79,76.8,76.93,73853.55001092295,32.9706,33.2528,32.8296,32.8851,73853.55
2008-01-23 10:35:00,76.96,77.29,76.77,77.29,63939.57421760147,32.898,33.039,32.8168,33.039,63939.5742
2008-01-23 10:40:00,77.37,77.51,76.01,77.07,75078.8728617829,33.0732,33.1331,32.4919,32.945,75078.8729
2008-01-23 10:45:00,77.04,77.49,76.92,77.46,41660.97692923859,32.9322,33.1245,32.8809,33.1117,41660.9769
2008-01-23 10:50:00,77.52,77.59,77.08,77.19,37762.222403775086,33.1374,33.1673,32.9493,32.9963,37762.2224
2008-01-23 10:55:00,77.24,77.6,77.16,77.52,54248.384397163616,33.0177,33.1716,32.9835,33.1374,54248.3844
2008-01-23 11:00:00,77.53,77.81,77.45,77.64,99139.75793321482,33.1416,33.2613,33.1074,33.1887,99139.7579
2008-01-23 11:05:00,77.65,78.07,77.5,77.59,93013.14367891505,33.1929,33.3725,33.1288,33.1673,93013.1437
2008-01-23 11:10:00,77.58,77.81,77.45,77.71,34531.82579696247,33.163,33.2613,33.1074,33.2186,34531.8258
2008-01-23 11:15:00,77.69,78.14,77.45,78.11,47787.59118353838,33.21,33.4024,33.1074,33.3896,47787.5912
2008-01-23 11:20:00,78.1,78.12,77.54,78.09,42106.54887500584,33.3853,33.3938,33.1459,33.381,42106.5489
2008-01-23 11:25:00,78.07,78.37,78.0,78.15,91008.06992296236,33.3725,33.5007,33.3425,33.4067,91008.0699
2008-01-23 11:30:00,78.16,78.21,76.93,77.14,63939.57421760147,33.4109,33.4323,32.8851,32.9749,63939.5742
2008-01-23 11:35:00,77.2,77.49,77.17,77.39,37873.615390216895,33.0006,33.1245,32.9877,33.0818,37873.6154
2008-01-23 11:40:00,77.41,77.56,77.3,77.39,34754.611769846095,33.0903,33.1545,33.0433,33.0818,34754.6118
2008-01-23 11:45:00,77.34,77.36,77.02,77.14,36425.50656647331,33.0604,33.069,32.9236,32.9749,36425.5066
2008-01-23 11:50:00,77.14,77.45,76.85,76.85,39544.51018684411,32.9749,33.1074,32.851,32.851,39544.5102
2008-01-23 11:55:00,76.83,76.92,76.35,76.65,93235.92965179864,32.8424,32.8809,32.6372,32.7655,93235.9297
2008-01-23 12:00:00,76.69,76.85,76.46,76.52,42217.94186144766,32.7826,32.851,32.6842,32.7099,42217.9419
2008-01-23 12:05:00,76.61,76.86,76.16,76.23,38319.18733598416,32.7484,32.8552,32.556,32.5859,38319.1873
2008-01-23 12:10:00,76.19,76.56,75.88,76.56,42440.72783433129,32.5688,32.727,32.4363,32.727,42440.7278
2008-01-23 12:15:00,76.5,77.36,76.5,77.31,27068.4957053609,32.7013,33.069,32.7013,33.0476,27068.4957
2008-01-23 12:20:00,77.28,77.8,77.11,77.78,38319.18733598416,33.0348,33.257,32.9621,33.2485,38319.1873
2008-01-23 12:25:00,77.78,78.83,77.77,78.61,73185.19209227206,33.2485,33.6973,33.2442,33.6033,73185.1921
2008-01-23 12:30:00,78.62,78.62,77.22,77.31,76415.58869908468,33.6076,33.6076,33.0091,33.0476,76415.5887
2008-01-23 12:35:00,77.28,77.66,76.94,77.0,44334.40860384213,33.0348,33.1972,32.8894,32.9151,44334.4086
2008-01-23 12:40:00,77.0,77.92,77.0,77.13,33306.502946102504,32.9151,33.3083,32.9151,32.9706,33306.5029
2008-01-23 12:45:00,77.16,77.21,76.47,77.21,28962.176474871747,32.9835,33.0048,32.6885,33.0048,28962.1765
2008-01-23 12:50:00,77.21,77.59,77.17,77.33,29630.53439352263,33.0048,33.1673,32.9877,33.0561,29630.5344
2008-01-23 12:55:00,77.34,77.51,77.02,77.51,28850.78348842993,33.0604,33.1331,32.9236,33.1331,28850.7835
2008-01-23 13:00:00,77.51,77.64,77.23,77.24,29853.32036640626,33.1331,33.1887,33.0134,33.0177,29853.3204
2008-01-23 13:05:00,77.27,77.5,77.14,77.28,21164.66742394474,33.0305,33.1288,32.9749,33.0348,21164.6674
2008-01-23 13:10:00,77.31,77.37,76.64,77.37,36091.32760714787,33.0476,33.0732,32.7612,33.0732,36091.3276
2008-01-23 13:15:00,77.32,77.65,77.24,77.46,34866.00475628791,33.0519,33.1929,33.0177,33.1117,34866.0048
2008-01-23 13:20:00,77.54,77.99,77.54,77.82,33752.074891869765,33.1459,33.3383,33.1459,33.2656,33752.0749
2008-01-23 13:25:00,77.78,77.94,77.62,77.65,8800.045928903339,33.2485,33.3169,33.1801,33.1929,8800.0459
2008-01-23 13:30:00,77.65,77.75,77.28,77.75,19159.59366799208,33.1929,33.2357,33.0348,33.2357,19159.5937
2008-01-23 13:35:00,77.79,78.21,77.78,77.93,30633.07127149896,33.2528,33.4323,33.2485,33.3126,30633.0713
2008-01-23 13:40:00,77.89,78.16,77.83,78.01,29741.927379964447,33.2955,33.4109,33.2699,33.3468,29741.9274
2008-01-23 13:45:00,78.09,78.49,77.75,78.21,35979.93462070605,33.381,33.552,33.2357,33.4323,35979.9346
2008-01-23 13:50:00,78.28,78.49,77.96,77.96,22501.38326124651,33.4622,33.552,33.3254,33.3254,22501.3833
2008-01-23 13:55:00,78.03,78.35,77.91,78.25,18714.02172222482,33.3554,33.4922,33.3041,33.4494,18714.0217
2008-01-23 14:00:00,78.25,78.26,77.91,78.02,14592.481223877689,33.4494,33.4537,33.3041,33.3511,14592.4812
2008-01-23 14:05:00,77.99,78.58,77.97,78.45,33306.502946102504,33.3383,33.5905,33.3297,33.5349,33306.5029
2008-01-23 14:10:00,78.52,78.79,78.19,78.69,41215.40498347133,33.5648,33.6802,33.4238,33.6375,41215.405
2008-01-23 14:15:00,78.64,78.94,78.45,78.58,79534.59231945548,33.6161,33.7444,33.5349,33.5905,79534.5923
2008-01-23 14:20:00,78.59,79.28,78.51,79.03,57255.99503109261,33.5947,33.8897,33.5605,33.7828,57255.995
2008-01-23 14:25:00,79.07,79.64,78.99,79.18,76415.58869908468,33.7999,34.0436,33.7657,33.847,76415.5887
2008-01-23 14:30:00,79.16,79.16,78.45,78.72,70066.18847190126,33.8384,33.8384,33.5349,33.6503,70066.1885
2008-01-23 14:35:00,78.72,78.84,78.53,78.84,48010.37715642201,33.6503,33.7016,33.5691,33.7016,48010.3772
2008-01-23 14:40:00,78.78,78.81,78.15,78.21,69732.00951257582,33.676,33.6888,33.4067,33.4323,69732.0095
2008-01-23 14:45:00,78.21,78.21,77.63,78.07,54916.7423158145,33.4323,33.4323,33.1844,33.3725,54916.7423
2008-01-23 14:50:00,78.14,78.3,77.8,78.07,44779.98054960939,33.4024,33.4708,33.257,33.3725,44779.9805
2008-01-23 14:55:00,78.04,78.6,78.03,78.49,65944.64797355412,33.3596,33.599,33.3554,33.552,65944.648
2008-01-23 15:00:00,78.48,79.38,78.36,79.27,64050.967204043285,33.5477,33.9324,33.4964,33.8854,64050.9672
2008-01-23 15:05:00,79.2,79.36,78.85,79.36,72851.01313294662,33.8555,33.9239,33.7059,33.9239,72851.0131
2008-01-23 15:10:00,79.35,79.63,79.21,79.57,51129.38077679281,33.9196,34.0393,33.8598,34.0137,51129.3808
2008-01-23 15:15:00,79.58,79.65,79.19,79.27,74633.30091601565,34.0179,34.0479,33.8512,33.8854,74633.3009
2008-01-23 15:20:00,79.25,80.1,79.07,80.01,67058.57783797228,33.8769,34.2402,33.7999,34.2018,67058.5778
2008-01-23 15:25:00,80.01,80.09,79.67,79.73,74744.69390245747,34.2018,34.2359,34.0564,34.0821,74744.6939
2008-01-23 15:30:00,79.75,79.91,79.43,79.73,64719.32512269417,34.0906,34.159,33.9538,34.0821,64719.3251
2008-01-23 15:35:00,79.71,80.16,79.62,80.01,133560.19074373547,34.0735,34.2659,34.035,34.2018,133560.1907
2008-01-23 15:40:00,80.01,80.18,79.58,80.04,129438.65024538834,34.2018,34.2744,34.0179,34.2146,129438.6502
2008-01-23 15:45:00,80.07,80.48,79.77,79.9,136456.40839122265,34.2274,34.4027,34.0992,34.1547,136456.4084
2008-01-23 15:50:00,80.29,80.4,79.81,79.94,127656.3624623193,34.3214,34.3685,34.1163,34.1718,127656.3625
2008-01-23 15:55:00,79.94,81.32,79.71,81.22,238826.56293125008,34.1718,34.7617,34.0735,34.719,238826.5629
2008-01-24 09:30:00,80.03,80.43,79.28,79.71,120193.03237071774,34.2103,34.3813,33.8897,34.0735,120193.0324
2008-01-24 09:35:00,79.71,79.83,79.53,79.75,109387.91268586174,34.0735,34.1248,33.9966,34.0906,109387.9127
2008-01-24 09:40:00,79.79,80.32,79.72,80.31,82987.77489915173,34.1077,34.3343,34.0778,34.33,82987.7749
2008-01-24 09:45:00,80.32,80.33,79.7,79.92,93458.71562468229,34.3343,34.3385,34.0692,34.1633,93458.7156
2008-01-24 09:50:00,79.92,80.91,79.92,80.91,78977.62738724641,34.1633,34.5865,34.1633,34.5865,78977.6274
2008-01-24 09:55:00,80.93,80.97,80.15,80.22,71402.90430920303,34.595,34.6121,34.2616,34.2915,71402.9043
2008-01-24 10:00:00,80.17,80.58,80.02,80.37,86997.92241105705,34.2701,34.4454,34.206,34.3556,86997.9224
2008-01-24 10:05:00,80.36,80.54,80.09,80.13,128993.07829962108,34.3514,34.4283,34.2359,34.253,128993.0783
2008-01-24 10:10:00,80.06,80.08,79.0,79.01,82876.38191270991,34.2231,34.2317,33.77,33.7743,82876.3819
2008-01-24 10:15:00,79.0,79.46,78.94,79.38,68952.25860748312,33.77,33.9666,33.7444,33.9324,68952.2586
2008-01-24 10:20:00,79.33,79.34,78.81,79.21,89337.17512633515,33.9111,33.9153,33.6888,33.8598,89337.1751
2008-01-24 10:25:00,79.2,79.87,79.09,79.85,67838.32874306497,33.8555,34.1419,33.8085,34.1334,67838.3287
2008-01-24 10:30:00,79.85,80.01,79.22,79.51,66167.43394643776,34.1334,34.2018,33.8641,33.988,66167.4339
2008-01-24 10:35:00,79.52,80.05,79.36,79.87,75524.44480755017,33.9923,34.2188,33.9239,34.1419,75524.4448
2008-01-24 10:40:00,79.88,80.08,79.56,79.87,51017.987790351,34.1462,34.2317,34.0094,34.1419,51017.9878
2008-01-24 10:45:00,79.87,80.23,79.58,79.98,56364.851139558086,34.1419,34.2958,34.0179,34.1889,56364.8511
2008-01-24 10:50:00,79.92,80.0,79.36,79.37,30076.10633928989,34.1633,34.1975,33.9239,33.9282,30076.1063
2008-01-24 10:55:00,79.41,79.98,79.41,79.67,46339.48235979479,33.9453,34.1889,33.9453,34.0564,46339.4824
2008-01-24 11:00:00,79.67,79.71,78.56,78.95,96020.75431284402,34.0564,34.0735,33.5819,33.7486,96020.7543
2008-01-24 11:05:00,78.95,79.21,78.45,78.5,85104.2416415462,33.7486,33.8598,33.5349,33.5563,85104.2416
2008-01-24 11:10:00,78.5,79.13,78.44,78.78,45114.159508934834,33.5563,33.8256,33.5306,33.676,45114.1595
2008-01-24 11:15:00,78.78,78.97,78.39,78.41,58704.10385483619,33.676,33.7572,33.5093,33.5178,58704.1039
2008-01-24 11:20:00,78.47,78.74,78.37,78.62,43888.83665807488,33.5434,33.6589,33.5007,33.6076,43888.8367
2008-01-24 11:25:00,78.59,79.12,78.43,79.06,35200.183715613355,33.5947,33.8213,33.5264,33.7957,35200.1837
2008-01-24 11:30:00,79.11,79.12,78.7,78.97,36871.078512240565,33.817,33.8213,33.6418,33.7572,36871.0785
2008-01-24 11:35:00,78.94,79.2,78.8,78.89,34086.25385119521,33.7444,33.8555,33.6845,33.723,34086.2539
2008-01-24 11:40:00,78.89,79.18,78.73,79.13,22835.562220571952,33.723,33.847,33.6546,33.8256,22835.5622
2008-01-24 11:45:00,79.1,79.4,78.99,79.37,56364.851139558086,33.8128,33.941,33.7657,33.9282,56364.8511
2008-01-24 11:50:00,79.37,79.57,79.21,79.28,20162.130545968408,33.9282,34.0137,33.8598,33.8897,20162.1305
2008-01-24 11:55:00,79.24,79.24,78.86,78.98,18268.44977645756,33.8726,33.8726,33.7102,33.7615,18268.4498
2008-01-24 12:00:00,78.93,79.22,78.78,79.13,23503.92013922284,33.7401,33.8641,33.676,33.8256,23503.9201
2008-01-24 12:05:00,79.05,79.26,79.0,79.06,22946.95520701377,33.7914,33.8811,33.77,33.7957,22946.9552
2008-01-24 12:10:00,79.12,79.13,78.77,78.86,16151.983034063089,33.8213,33.8256,33.6717,33.7102,16151.983
2008-01-24 12:15:00,78.88,79.1,78.45,78.68,37428.04344444964,33.7187,33.8128,33.5349,33.6332,37428.0434
2008-01-24 12:20:00,78.69,78.91,78.59,78.69,23949.49208499009,33.6375,33.7315,33.5947,33.6375,23949.4921
2008-01-24 12:25:00,78.7,78.7,78.38,78.6,24060.885071431912,33.6418,33.6418,33.505,33.599,24060.8851
2008-01-24 12:30:00,78.58,78.64,78.46,78.51,13144.3724001341,33.5905,33.6161,33.5392,33.5605,13144.3724
2008-01-24 12:35:00,78.57,78.6,77.9,77.9,39433.117200402296,33.5862,33.599,33.2998,33.2998,39433.1172
2008-01-24 12:40:00,77.9,78.44,77.81,78.4,24729.2429900828,33.2998,33.5306,33.2613,33.5135,24729.243
2008-01-24 12:45:00,78.38,78.64,78.24,78.24,37762.222403775086,33.505,33.6161,33.4451,33.4451,37762.2224
2008-01-24 12:50:00,78.25,78.82,78.11,78.5,46005.30340046935,33.4494,33.6931,33.3896,33.5563,46005.3034
2008-01-24 12:55:00,78.52,78.92,78.44,78.64,23503.92013922284,33.5648,33.7358,33.5306,33.6161,23503.9201
2008-01-24 13:00:00,78.69,78.8,78.31,78.61,29630.53439352263,33.6375,33.6845,33.4751,33.6033,29630.5344
2008-01-24 13:05:00,78.57,78.85,78.42,78.67,28739.39050198812,33.5862,33.7059,33.5221,33.6289,28739.3905
2008-01-24 13:10:00,78.68,78.97,78.51,78.81,27848.2466104536,33.6332,33.7572,33.5605,33.6888,27848.2466
2008-01-24 13:15:00,78.87,78.98,78.41,78.6,33529.28891898614,33.7144,33.7615,33.5178,33.599,33529.2889
2008-01-24 13:20:00,78.51,78.88,78.51,78.62,22055.81131547925,33.5605,33.7187,33.5605,33.6076,22055.8113
2008-01-24 13:25:00,78.66,78.82,78.3,78.43,31858.39412235892,33.6247,33.6931,33.4708,33.5264,31858.3941
2008-01-24 13:30:00,78.45,78.65,78.45,78.65,22501.38326124651,33.5349,33.6204,33.5349,33.6204,22501.3833
2008-01-24 13:35:00,78.64,78.82,78.56,78.82,24952.028962966426,33.6161,33.6931,33.5819,33.6931,24952.029
2008-01-24 13:40:00,78.85,79.1,78.78,79.1,27848.2466104536,33.7059,33.8128,33.676,33.8128,27848.2466
2008-01-24 13:45:00,79.0,79.13,78.95,79.04,17711.48484424849,33.77,33.8256,33.7486,33.7871,17711.4848
2008-01-24 13:50:00,79.09,79.45,78.95,79.06,53245.847519187286,33.8085,33.9624,33.7486,33.7957,53245.8475
2008-01-24 13:55:00,79.1,79.18,78.79,79.04,20162.130545968408,33.8128,33.847,33.6802,33.7871,20162.1305
2008-01-24 14:00:00,79.08,79.08,78.66,79.06,23503.92013922284,33.8042,33.8042,33.6247,33.7957,23503.9201
2008-01-24 14:05:00,79.11,79.36,78.85,78.92,25731.77986805913,33.817,33.9239,33.7059,33.7358,25731.7799
2008-01-24 14:10:00,78.93,78.99,78.61,78.82,24729.2429900828,33.7401,33.7657,33.6033,33.6931,24729.243
2008-01-24 14:15:00,78.88,79.22,78.78,78.83,28627.997515546303,33.7187,33.8641,33.676,33.6973,28627.9975
2008-01-24 14:20:00,78.79,79.36,78.78,79.35,26511.53077315183,33.6802,33.9239,33.676,33.9196,26511.5308
2008-01-24 14:25:00,79.35,79.48,79.04,79.41,18714.02172222482,33.9196,33.9752,33.7871,33.9453,18714.0217
2008-01-24 14:30:00,79.45,79.48,79.02,79.08,28182.425569779043,33.9624,33.9752,33.7786,33.8042,28182.4256
2008-01-24 14:35:00,79.21,79.32,79.02,79.32,14481.088237435872,33.8598,33.9068,33.7786,33.9068,14481.0882
2008-01-24 14:40:00,79.31,79.4,78.98,79.2,33195.109959660695,33.9025,33.941,33.7615,33.8555,33195.11
2008-01-24 14:45:00,79.2,79.31,78.73,78.94,21053.27443750292,33.8555,33.9025,33.6546,33.7444,21053.2744
2008-01-24 14:50:00,78.93,79.04,78.42,78.47,21610.239369711995,33.7401,33.7871,33.5221,33.5434,21610.2394
2008-01-24 14:55:00,78.54,78.91,78.07,78.9,51797.738695443695,33.5734,33.7315,33.3725,33.7273,51797.7387
2008-01-24 15:00:00,78.94,79.05,78.36,79.04,43443.26471230762,33.7444,33.7914,33.4964,33.7871,43443.2647
2008-01-24 15:05:00,79.04,79.04,78.33,78.66,24283.67104431554,33.7871,33.7871,33.4836,33.6247,24283.671
2008-01-24 15:10:00,78.65,78.82,78.43,78.56,32415.35905456799,33.6204,33.6931,33.5264,33.5819,32415.3591
2008-01-24 15:15:00,78.56,78.56,77.97,78.2,51909.13168188551,33.5819,33.5819,33.3297,33.428,51909.1317
2008-01-24 15:20:00,78.22,78.52,78.1,78.27,30187.499325731704,33.4366,33.5648,33.3853,33.458,30187.4993
2008-01-24 15:25:00,78.26,78.26,77.99,78.04,39321.724213960486,33.4537,33.4537,33.3383,33.3596,39321.7242
2008-01-24 15:30:00,78.09,78.26,77.97,78.04,88223.245261917,33.381,33.4537,33.3297,33.3596,88223.2453
2008-01-24 15:35:00,78.08,78.37,77.96,77.99,56921.81607176716,33.3767,33.5007,33.3254,33.3383,56921.8161
2008-01-24 15:40:00,78.02,78.5,77.97,78.44,62714.25136674151,33.3511,33.5563,33.3297,33.5306,62714.2514
2008-01-24 15:45:00,78.44,78.63,78.14,78.54,61934.50046164881,33.5306,33.6118,33.4024,33.5734,61934.5005
2008-01-24 15:50:00,78.54,78.78,78.38,78.76,60152.21267857978,33.5734,33.676,33.505,33.6674,60152.2127
2008-01-24 15:55:00,78.73,79.05,78.64,78.87,84213.09775001169,33.6546,33.7914,33.6161,33.7144,84213.0978
2008-01-25 09:30:00,79.42,80.61,78.87,80.51,93347.32263824048,33.9495,34.4582,33.7144,34.4155,93347.3226
2008-01-25 09:35:00,80.44,80.57,80.07,80.35,46339.48235979479,34.3856,34.4411,34.2274,34.3471,46339.4824
2008-01-25 09:40:00,80.29,80.57,80.1,80.47,97914.43508235486,34.3214,34.4411,34.2402,34.3984,97914.4351
2008-01-25 09:45:00,80.37,80.48,80.11,80.19,52466.09661409458,34.3556,34.4027,34.2445,34.2787,52466.0966
2008-01-25 09:50:00,80.16,80.22,79.58,79.86,41772.3699156804,34.2659,34.2915,34.0179,34.1376,41772.3699
2008-01-25 09:55:00,79.92,80.31,79.83,80.02,40101.47511905318,34.1633,34.33,34.1248,34.206,40101.4751
2008-01-25 10:00:00,79.99,80.03,79.63,79.9,37316.65045800783,34.1932,34.2103,34.0393,34.1547,37316.6505
2008-01-25 10:05:00,79.86,79.94,79.07,79.08,34531.82579696247,34.1376,34.1718,33.7999,33.8042,34531.8258
2008-01-25 10:10:00,79.2,79.42,78.45,78.45,67949.72172950678,33.8555,33.9495,33.5349,33.5349,67949.7217
2008-01-25 10:15:00,78.43,79.42,78.36,79.4,45448.33846826028,33.5264,33.9495,33.4964,33.941,45448.3385
2008-01-25 10:20:00,79.44,79.53,79.16,79.32,36648.29253935694,33.9581,33.9966,33.8384,33.9068,36648.2925
2008-01-25 10:25:00,79.35,79.48,78.76,79.12,52020.52466832733,33.9196,33.9752,33.6674,33.8213,52020.5247
2008-01-25 10:30:00,79.12,79.17,78.46,78.55,63382.6092853924,33.8213,33.8427,33.5392,33.5776,63382.6093
2008-01-25 10:35:00,78.46,78.93,78.42,78.91,53023.06154630366,33.5392,33.7401,33.5221,33.7315,53023.0615
2008-01-25 10:40:00,78.95,79.03,78.52,78.7,47342.01923777112,33.7486,33.7828,33.5648,33.6418,47342.0192
2008-01-25 10:45:00,78.79,78.86,78.67,78.77,29184.962447755373,33.6802,33.7102,33.6289,33.6717,29184.9624
2008-01-25 10:50:00,78.83,79.12,78.74,78.96,31190.03620370804,33.6973,33.8213,33.6589,33.7529,31190.0362
2008-01-25 10:55:00,79.0,79.05,78.53,78.63,31969.78710880073,33.77,33.7914,33.5691,33.6118,31969.7871
2008-01-25 11:00:00,78.61,78.74,77.92,77.99,52354.70362765277,33.6033,33.6589,33.3083,33.3383,52354.7036
2008-01-25 11:05:00,77.99,78.46,77.93,78.05,46228.08937335298,33.3383,33.5392,33.3126,33.3639,46228.0894
2008-01-25 11:10:00,78.05,78.4,78.0,78.34,30076.10633928989,33.3639,33.5135,33.3425,33.4879,30076.1063
2008-01-25 11:15:00,78.34,78.82,78.07,78.46,34866.00475628791,33.4879,33.6931,33.3725,33.5392,34866.0048
2008-01-25 11:20:00,78.39,78.66,78.21,78.32,25620.38688161732,33.5093,33.6247,33.4323,33.4793,25620.3869
2008-01-25 11:25:00,78.34,78.34,77.83,78.21,27848.2466104536,33.4879,33.4879,33.2699,33.4323,27848.2466
2008-01-25 11:30:00,78.19,78.55,78.16,78.42,27514.06765112816,33.4238,33.5776,33.4109,33.5221,27514.0677
2008-01-25 11:35:00,78.37,79.18,78.37,79.04,25843.172854500943,33.5007,33.847,33.5007,33.7871,25843.1729
2008-01-25 11:40:00,79.06,79.16,78.66,78.83,28516.604529104487,33.7957,33.8384,33.6247,33.6973,28516.6045
2008-01-25 11:45:00,78.89,79.13,78.6,78.89,38319.18733598416,33.723,33.8256,33.599,33.723,38319.1873
2008-01-25 11:50:00,78.89,79.04,78.76,78.94,22278.59728836288,33.723,33.7871,33.6674,33.7444,22278.5973
2008-01-25 11:55:00,78.97,79.02,78.78,78.96,29407.748420639004,33.7572,33.7786,33.676,33.7529,29407.7484
2008-01-25 12:00:00,78.9,79.03,78.71,78.83,21944.41832903744,33.7273,33.7828,33.646,33.6973,21944.4183
2008-01-25 12:05:00,78.85,79.16,78.85,79.01,21387.453396828365,33.7059,33.8384,33.7059,33.7743,21387.4534
2008-01-25 12:10:00,78.98,79.28,78.95,79.24,14926.66018320313,33.7615,33.8897,33.7486,33.8726,14926.6602
2008-01-25 12:15:00,79.2,79.36,78.95,79.12,20719.09547817748,33.8555,33.9239,33.7486,33.8213,20719.0955
2008-01-25 12:20:00,79.09,79.23,79.04,79.11,20496.30950529385,33.8085,33.8683,33.7871,33.817,20496.3095
2008-01-25 12:25:00,79.17,79.38,79.13,79.21,13367.158373017728,33.8427,33.9324,33.8256,33.8598,13367.1584
2008-01-25 12:30:00,79.18,79.19,78.99,79.09,9579.79683399604,33.847,33.8512,33.7657,33.8085,9579.7968
2008-01-25 12:35:00,79.1,79.35,78.99,79.07,13924.1233052268,33.8128,33.9196,33.7657,33.7999,13924.1233
2008-01-25 12:40:00,79.1,79.36,78.99,79.36,12810.193440808656,33.8128,33.9239,33.7657,33.9239,12810.1934
2008-01-25 12:45:00,79.32,79.32,78.9,78.93,40547.04706482044,33.9068,33.9068,33.7273,33.7401,40547.0471
2008-01-25 12:50:00,78.98,79.08,78.91,79.0,33863.46787831158,33.7615,33.8042,33.7315,33.77,33863.4679
2008-01-25 12:55:00,79.02,79.05,78.7,78.72,45893.91041402754,33.7786,33.7914,33.6418,33.6503,45893.9104
2008-01-25 13:00:00,78.81,78.86,78.43,78.6,35200.183715613355,33.6888,33.7102,33.5264,33.599,35200.1837
2008-01-25 13:05:00,78.6,78.62,78.25,78.4,29964.71335284808,33.599,33.6076,33.4494,33.5135,29964.7134
2008-01-25 13:10:00,78.43,78.69,78.22,78.69,32638.14502745162,33.5264,33.6375,33.4366,33.6375,32638.145
2008-01-25 13:15:00,78.67,78.77,78.43,78.49,18825.414708666634,33.6289,33.6717,33.5264,33.552,18825.4147
2008-01-25 13:20:00,78.5,78.69,78.22,78.31,21833.02534259562,33.5563,33.6375,33.4366,33.4751,21833.0253
2008-01-25 13:25:00,78.41,78.42,78.07,78.3,24840.63597652461,33.5178,33.5221,33.3725,33.4708,24840.636
2008-01-25 13:30:00,78.26,78.42,78.12,78.24,21833.02534259562,33.4537,33.5221,33.3938,33.4451,21833.0253
2008-01-25 13:35:00,78.17,78.23,77.77,78.12,23392.527152781026,33.4152,33.4409,33.2442,33.3938,23392.5272
2008-01-25 13:40:00,78.11,78.29,77.81,78.05,21164.66742394474,33.3896,33.4665,33.2613,33.3639,21164.6674
2008-01-25 13:45:00,77.99,78.07,77.57,77.69,30521.678285057147,33.3383,33.3725,33.1587,33.21,30521.6783
2008-01-25 13:50:00,77.72,77.73,77.09,77.46,34197.646837637025,33.2228,33.2271,32.9535,33.1117,34197.6468
2008-01-25 13:55:00,77.51,78.0,77.46,77.81,29741.927379964447,33.1331,33.3425,33.1117,33.2613,29741.9274
2008-01-25 14:00:00,77.77,78.01,77.65,77.81,18714.02172222482,33.2442,33.3468,33.1929,33.2613,18714.0217
2008-01-25 14:05:00,77.84,78.02,77.74,77.88,24172.27805787373,33.2741,33.3511,33.2314,33.2912,24172.2781
2008-01-25 14:10:00,77.89,78.26,77.88,78.15,29741.927379964447,33.2955,33.4537,33.2912,33.4067,29741.9274
2008-01-25 14:15:00,78.11,78.23,77.88,78.05,18268.44977645756,33.3896,33.4409,33.2912,33.3639,18268.4498
2008-01-25 14:20:00,78.05,78.11,77.75,78.01,25731.77986805913,33.3639,33.3896,33.2357,33.3468,25731.7799
2008-01-25 14:25:00,77.99,77.99,77.42,77.7,28293.81855622086,33.3383,33.3383,33.0946,33.2143,28293.8186
2008-01-25 14:30:00,77.75,78.06,77.73,77.91,15817.804074737644,33.2357,33.3682,33.2271,33.3041,15817.8041
2008-01-25 14:35:00,77.93,78.1,77.79,77.82,25508.9938951755,33.3126,33.3853,33.2528,33.2656,25508.9939
2008-01-25 14:40:00,77.88,77.96,77.48,77.58,28071.03258333723,33.2912,33.3254,33.1203,33.163,28071.0326
2008-01-25 14:45:00,77.58,77.76,77.42,77.47,24283.67104431554,33.163,33.2399,33.0946,33.116,24283.671
2008-01-25 14:50:00,77.47,77.59,77.23,77.32,23169.741179897395,33.116,33.1673,33.0134,33.0519,23169.7412
2008-01-25 14:55:00,77.32,77.78,77.16,77.65,22835.562220571952,33.0519,33.2485,32.9835,33.1929,22835.5622
2008-01-25 15:00:00,77.65,77.84,77.45,77.75,36871.078512240565,33.1929,33.2741,33.1074,33.2357,36871.0785
2008-01-25 15:05:00,77.75,77.75,77.31,77.43,31858.39412235892,33.2357,33.2357,33.0476,33.0989,31858.3941
2008-01-25 15:10:00,77.37,77.89,77.37,77.83,30410.28529861533,33.0732,33.2955,33.0732,33.2699,30410.2853
2008-01-25 15:15:00,77.88,78.42,77.88,78.19,45893.91041402754,33.2912,33.5221,33.2912,33.4238,45893.9104
2008-01-25 15:20:00,78.25,78.55,78.18,78.24,35200.183715613355,33.4494,33.5776,33.4195,33.4451,35200.1837
2008-01-25 15:25:00,78.22,78.29,78.01,78.05,40212.868105495,33.4366,33.4665,33.3468,33.3639,40212.8681
2008-01-25 15:30:00,78.08,78.29,78.01,78.24,53691.41946495455,33.3767,33.4665,33.3468,33.4451,53691.4195
2008-01-25 15:35:00,78.23,78.62,78.18,78.26,51909.13168188551,33.4409,33.6076,33.4195,33.4537,51909.1317
2008-01-25 15:40:00,78.27,78.49,78.13,78.4,42552.1208207731,33.458,33.552,33.3981,33.5135,42552.1208
2008-01-25 15:45:00,78.43,78.43,77.77,77.77,43888.83665807488,33.5264,33.5264,33.2442,33.2442,43888.8367
2008-01-25 15:50:00,77.77,77.97,77.53,77.65,66501.6129057632,33.2442,33.3297,33.1416,33.1929,66501.6129
2008-01-25 15:55:00,77.67,77.96,77.56,77.89,70066.18847190126,33.2015,33.3254,33.1545,33.2955,70066.1885
2008-01-28 09:30:00,77.99,77.99,76.69,76.85,48790.12806151471,33.3383,33.3383,32.7826,32.851,48790.1281
2008-01-28 09:35:00,76.85,77.46,76.67,76.74,52243.31064121096,32.851,33.1117,32.774,32.8039,52243.3106
2008-01-28 09:40:00,76.78,77.64,76.68,77.47,61934.50046164881,32.821,33.1887,32.7783,33.116,61934.5005
2008-01-28 09:45:00,77.47,77.47,76.79,76.85,61377.53552943974,33.116,33.116,32.8253,32.851,61377.5355
2008-01-28 09:50:00,76.84,77.56,76.81,77.26,38764.759281751416,32.8467,33.1545,32.8339,33.0262,38764.7593
2008-01-28 09:55:00,77.2,77.54,77.05,77.24,27179.88869180272,33.0006,33.1459,32.9364,33.0177,27179.8887
2008-01-28 10:00:00,77.22,77.22,76.02,76.49,63382.6092853924,33.0091,33.0091,32.4962,32.6971,63382.6093
2008-01-28 10:05:00,76.49,76.83,75.86,75.86,37985.00837665871,32.6971,32.8424,32.4278,32.4278,37985.0084
2008-01-28 10:10:00,75.85,76.79,75.8,76.19,40881.226024145886,32.4235,32.8253,32.4021,32.5688,40881.226
2008-01-28 10:15:00,76.25,76.51,76.2,76.32,19382.379640875708,32.5945,32.7056,32.5731,32.6244,19382.3796
2008-01-28 10:20:00,76.29,77.05,76.25,76.67,36202.72059358968,32.6116,32.9364,32.5945,32.774,36202.7206
2008-01-28 10:25:00,76.67,77.14,76.46,77.02,29407.748420639004,32.774,32.9749,32.6842,32.9236,29407.7484
2008-01-28 10:30:00,77.01,77.27,76.83,77.08,37205.25747156601,32.9193,33.0305,32.8424,32.9493,37205.2575
2008-01-28 10:35:00,77.11,77.5,77.11,77.43,33306.502946102504,32.9621,33.1288,32.9621,33.0989,33306.5029
2008-01-28 10:40:00,77.44,77.93,77.39,77.8,27736.853624011783,33.1032,33.3126,33.0818,33.257,27736.8536
2008-01-28 10:45:00,77.81,78.16,77.65,78.1,26065.95882738457,33.2613,33.4109,33.1929,33.3853,26065.9588
2008-01-28 10:50:00,78.1,78.9,78.07,78.6,48010.37715642201,33.3853,33.7273,33.3725,33.599,48010.3772
2008-01-28 10:55:00,78.57,78.74,78.49,78.57,26177.351813826383,33.5862,33.6589,33.552,33.5862,26177.3518
2008-01-28 11:00:00,78.48,78.7,78.28,78.7,24060.885071431912,33.5477,33.6418,33.4622,33.6418,24060.8851
2008-01-28 11:05:00,78.66,78.69,78.33,78.33,16931.73393915579,33.6247,33.6375,33.4836,33.4836,16931.7339
2008-01-28 11:10:00,78.31,78.57,78.23,78.45,20719.09547817748,33.4751,33.5862,33.4409,33.5349,20719.0955
2008-01-28 11:15:00,78.44,78.44,77.65,77.79,35200.183715613355,33.5306,33.5306,33.1929,33.2528,35200.1837
2008-01-28 11:20:00,77.83,78.31,77.8,78.25,21944.41832903744,33.2699,33.4751,33.257,33.4494,21944.4183
2008-01-28 11:25:00,78.33,78.51,78.24,78.36,20162.130545968408,33.4836,33.5605,33.4451,33.4964,20162.1305
2008-01-28 11:30:00,78.38,78.7,78.36,78.62,32749.538013893434,33.505,33.6418,33.4964,33.6076,32749.538
2008-01-28 11:35:00,78.64,78.86,78.56,78.68,43888.83665807488,33.6161,33.7102,33.5819,33.6332,43888.8367
2008-01-28 11:40:00,78.68,78.7,78.34,78.53,35868.541634264235,33.6332,33.6418,33.4879,33.5691,35868.5416
2008-01-28 11:45:00,78.52,78.52,78.1,78.17,28293.81855622086,33.5648,33.5648,33.3853,33.4152,28293.8186
2008-01-28 11:50:00,78.2,78.21,77.94,77.98,15929.19706117946,33.428,33.4323,33.3169,33.334,15929.1971
2008-01-28 11:55:00,77.96,78.11,77.8,77.81,20496.30950529385,33.3254,33.3896,33.257,33.2613,20496.3095
2008-01-28 12:00:00,77.84,78.09,77.74,78.09,18602.628735783004,33.2741,33.381,33.2314,33.381,18602.6287
2008-01-28 12:05:00,78.09,78.12,77.56,77.56,26511.53077315183,33.381,33.3938,33.1545,33.1545,26511.5308
2008-01-28 12:10:00,77.52,77.73,77.34,77.71,44891.37353605121,33.1374,33.2271,33.0604,33.2186,44891.3735
2008-01-28 12:15:00,77.68,77.75,77.55,77.6,19716.558600201148,33.2057,33.2357,33.1502,33.1716,19716.5586
2008-01-28 12:20:00,77.69,77.91,77.59,77.91,16820.340952713974,33.21,33.3041,33.1673,33.3041,16820.341
2008-01-28 12:25:00,77.91,77.97,77.65,77.9,13478.551359459543,33.3041,33.3297,33.1929,33.2998,13478.5514
2008-01-28 12:30:00,77.88,78.17,77.85,78.03,31858.39412235892,33.2912,33.4152,33.2784,33.3554,31858.3941
2008-01-28 12:35:00,78.06,78.35,77.95,78.31,37205.25747156601,33.3682,33.4922,33.3212,33.4751,37205.2575
2008-01-28 12:40:00,78.3,78.66,78.2,78.44,27848.2466104536,33.4708,33.6247,33.428,33.5306,27848.2466
2008-01-28 12:45:00,78.46,78.63,78.32,78.52,29073.56946131356,33.5392,33.6118,33.4793,33.5648,29073.5695
2008-01-28 12:50:00,78.52,78.52,78.12,78.14,18157.056790015748,33.5648,33.5648,33.3938,33.4024,18157.0568
2008-01-28 12:55:00,78.21,78.38,77.99,77.99,38319.18733598416,33.4323,33.505,33.3383,33.3383,38319.1873
2008-01-28 13:00:00,78.05,78.61,77.9,78.61,27291.28167824453,33.3639,33.6033,33.2998,33.6033,27291.2817
2008-01-28 13:05:00,78.66,78.66,78.25,78.4,30187.499325731704,33.6247,33.6247,33.4494,33.5135,30187.4993
2008-01-28 13:10:00,78.47,78.54,78.25,78.44,36648.29253935694,33.5434,33.5734,33.4494,33.5306,36648.2925
2008-01-28 13:15:00,78.4,78.63,78.34,78.59,45336.94548181846,33.5135,33.6118,33.4879,33.5947,45336.9455
2008-01-28 13:20:00,78.56,78.78,78.51,78.6,37205.25747156601,33.5819,33.676,33.5605,33.599,37205.2575
2008-01-28 13:25:00,78.56,78.72,78.44,78.45,40435.65407837863,33.5819,33.6503,33.5306,33.5349,40435.6541
2008-01-28 13:30:00,78.41,78.77,78.41,78.71,24283.67104431554,33.5178,33.6717,33.5178,33.646,24283.671
2008-01-28 13:35:00,78.63,78.71,78.49,78.61,17043.126925597604,33.6118,33.646,33.552,33.6033,17043.1269
2008-01-28 13:40:00,78.63,78.72,78.51,78.63,14369.695250994058,33.6118,33.6503,33.5605,33.6118,14369.6953
2008-01-28 13:45:00,78.58,78.73,78.5,78.64,26845.70973247728,33.5905,33.6546,33.5563,33.6161,26845.7097
2008-01-28 13:50:00,78.64,78.66,78.47,78.61,31969.78710880073,33.6161,33.6247,33.5434,33.6033,31969.7871
2008-01-28 13:55:00,78.61,78.62,78.21,78.21,27291.28167824453,33.6033,33.6076,33.4323,33.4323,27291.2817
2008-01-28 14:00:00,78.19,78.35,78.07,78.27,35979.93462070605,33.4238,33.4922,33.3725,33.458,35979.9346
2008-01-28 14:05:00,78.27,78.5,78.27,78.42,22724.16923413014,33.458,33.5563,33.458,33.5221,22724.1692
2008-01-28 14:10:00,78.45,78.61,78.27,78.37,22389.99027480469,33.5349,33.6033,33.458,33.5007,22389.9903
2008-01-28 14:15:00,78.31,78.43,78.21,78.41,28405.21154266268,33.4751,33.5264,33.4323,33.5178,28405.2115
2008-01-28 14:20:00,78.42,78.53,78.25,78.36,41660.97692923859,33.5221,33.5691,33.4494,33.4964,41660.9769
2008-01-28 14:25:00,78.35,78.55,78.35,78.46,30744.464257940777,33.4922,33.5776,33.4922,33.5392,30744.4643
2008-01-28 14:30:00,78.49,78.79,78.49,78.77,38319.18733598416,33.552,33.6802,33.552,33.6717,38319.1873
2008-01-28 14:35:00,78.83,78.89,78.61,78.71,36648.29253935694,33.6973,33.723,33.6033,33.646,36648.2925
2008-01-28 14:40:00,78.69,79.45,78.67,79.33,79534.59231945548,33.6375,33.9624,33.6289,33.9111,79534.5923
2008-01-28 14:45:00,79.29,79.41,78.93,79.01,25620.38688161732,33.894,33.9453,33.7401,33.7743,25620.3869
2008-01-28 14:50:00,79.01,79.04,78.63,79.04,44223.01561740032,33.7743,33.7871,33.6118,33.7871,44223.0156
2008-01-28 14:55:00,79.04,79.08,78.68,78.83,31078.643217266217,33.7871,33.8042,33.6332,33.6973,31078.6432
2008-01-28 15:00:00,78.84,78.86,78.6,78.74,22501.38326124651,33.7016,33.7102,33.599,33.6589,22501.3833
2008-01-28 15:05:00,78.69,78.9,78.34,78.53,28405.21154266268,33.6375,33.7273,33.4879,33.5691,28405.2115
2008-01-28 15:10:00,78.55,78.66,78.1,78.11,20162.130545968408,33.5776,33.6247,33.3853,33.3896,20162.1305
2008-01-28 15:15:00,78.18,78.52,78.02,78.22,42217.94186144766,33.4195,33.5648,33.3511,33.4366,42217.9419
2008-01-28 15:20:00,78.19,78.65,78.19,78.48,19939.34457308477,33.4238,33.6204,33.4238,33.5477,19939.3446
2008-01-28 15:25:00,78.51,78.88,78.46,78.73,24952.028962966426,33.5605,33.7187,33.5392,33.6546,24952.029
2008-01-28 15:30:00,78.77,79.01,78.55,78.6,28739.39050198812,33.6717,33.7743,33.5776,33.599,28739.3905
2008-01-28 15:35:00,78.55,79.04,78.55,78.93,35534.3626749388,33.5776,33.7871,33.5776,33.7401,35534.3627
2008-01-28 15:40:00,78.93,79.45,78.93,79.4,83099.16788559355,33.7401,33.9624,33.7401,33.941,83099.1679
2008-01-28 15:45:00,79.41,79.45,79.22,79.27,44334.40860384213,33.9453,33.9624,33.8641,33.8854,44334.4086
2008-01-28 15:50:00,79.23,79.43,79.23,79.25,83990.31177712807,33.8683,33.9538,33.8683,33.8769,83990.3118
2008-01-28 15:55:00,79.25,79.67,79.17,79.66,133894.36970306092,33.8769,34.0564,33.8427,34.0521,133894.3697
2008-01-29 09:30:00,79.87,80.05,79.32,79.72,56476.2441259999,34.1419,34.2188,33.9068,34.0778,56476.2441
2008-01-29 09:35:00,79.48,79.98,79.22,79.62,37428.04344444964,33.9752,34.1889,33.8641,34.035,37428.0434
2008-01-29 09:40:00,79.57,79.96,79.54,79.65,45225.55249537665,34.0137,34.1804,34.0008,34.0479,45225.5525
2008-01-29 09:45:00,79.63,79.72,79.21,79.57,33306.502946102504,34.0393,34.0778,33.8598,34.0137,33306.5029
2008-01-29 09:50:00,79.58,79.58,78.29,78.72,57590.17399041805,34.0179,34.0179,33.4665,33.6503,57590.174
2008-01-29 09:55:00,78.78,79.07,77.93,77.93,52243.31064121096,33.676,33.7999,33.3126,33.3126,52243.3106
2008-01-29 10:00:00,78.01,78.19,77.53,77.88,71402.90430920303,33.3468,33.4238,33.1416,33.2912,71402.9043
2008-01-29 10:05:00,77.89,78.11,77.76,77.79,77529.51856350283,33.2955,33.3896,33.2399,33.2528,77529.5186
2008-01-29 10:10:00,77.74,78.06,77.65,77.95,44000.22964451669,33.2314,33.3682,33.1929,33.3212,44000.2296
2008-01-29 10:15:00,77.87,78.06,77.85,77.94,25508.9938951755,33.287,33.3682,33.2784,33.3169,25508.9939
2008-01-29 10:20:00,78.01,78.08,77.87,78.05,41995.15588856403,33.3468,33.3767,33.287,33.3639,41995.1559
2008-01-29 10:25:00,78.04,78.15,77.76,78.09,36759.68552579876,33.3596,33.4067,33.2399,33.381,36759.6855
2008-01-29 10:30:00,78.08,78.2,78.02,78.15,61377.53552943974,33.3767,33.428,33.3511,33.4067,61377.5355
2008-01-29 10:35:00,78.15,78.51,78.1,78.47,62380.07240741607,33.4067,33.5605,33.3853,33.5434,62380.0724
2008-01-29 10:40:00,78.42,78.46,77.85,77.93,37873.615390216895,33.5221,33.5392,33.2784,33.3126,37873.6154
2008-01-29 10:45:00,77.91,77.99,77.37,77.49,32192.573081684364,33.3041,33.3383,33.0732,33.1245,32192.5731
2008-01-29 10:50:00,77.46,77.61,77.29,77.42,49235.700007281965,33.1117,33.1758,33.039,33.0946,49235.7
2008-01-29 10:55:00,77.37,77.72,77.33,77.71,36648.29253935694,33.0732,33.2228,33.0561,33.2186,36648.2925
2008-01-29 11:00:00,77.68,77.99,77.66,77.93,24840.63597652461,33.2057,33.3383,33.1972,33.3126,24840.636
2008-01-29 11:05:00,77.96,78.21,77.85,78.14,28739.39050198812,33.3254,33.4323,33.2784,33.4024,28739.3905
2008-01-29 11:10:00,78.14,78.18,77.84,77.92,23838.09909854828,33.4024,33.4195,33.2741,33.3083,23838.0991
2008-01-29 11:15:00,77.94,78.28,77.72,78.21,65499.07602778687,33.3169,33.4622,33.2228,33.4323,65499.076
2008-01-29 11:20:00,78.22,78.28,78.09,78.22,59261.06878704526,33.4366,33.4622,33.381,33.4366,59261.0688
2008-01-29 11:25:00,78.22,78.61,78.19,78.48,41326.79796991315,33.4366,33.6033,33.4238,33.5477,41326.798
2008-01-29 11:30:00,78.51,78.62,78.5,78.51,123423.42897753036,33.5605,33.6076,33.5563,33.5605,123423.429
2008-01-29 11:35:00,78.51,78.99,78.47,78.97,37428.04344444964,33.5605,33.7657,33.5434,33.7572,37428.0434
2008-01-29 11:40:00,78.94,78.98,78.71,78.71,22501.38326124651,33.7444,33.7615,33.646,33.646,22501.3833
2008-01-29 11:45:00,78.71,79.16,78.67,79.04,35311.576702055165,33.646,33.8384,33.6289,33.7871,35311.5767
2008-01-29 11:50:00,79.07,79.34,79.06,79.24,24840.63597652461,33.7999,33.9153,33.7957,33.8726,24840.636
2008-01-29 11:55:00,79.21,79.3,79.04,79.17,23503.92013922284,33.8598,33.8982,33.7871,33.8427,23503.9201
2008-01-29 12:00:00,79.11,79.15,79.04,79.15,8911.438915345152,33.817,33.8341,33.7871,33.8341,8911.4389
2008-01-29 12:05:00,79.04,79.05,78.87,78.94,44668.58756316757,33.7871,33.7914,33.7144,33.7444,44668.5876
2008-01-29 12:10:00,78.97,79.02,78.87,78.92,20941.88145106111,33.7572,33.7786,33.7144,33.7358,20941.8815
2008-01-29 12:15:00,78.93,79.0,78.88,78.97,22724.16923413014,33.7401,33.77,33.7187,33.7572,22724.1692
2008-01-29 12:20:00,78.97,79.0,78.74,78.79,15483.625115412202,33.7572,33.77,33.6589,33.6802,15483.6251
2008-01-29 12:25:00,78.81,78.82,78.37,78.48,45782.51742758572,33.6888,33.6931,33.5007,33.5477,45782.5174
2008-01-29 12:30:00,78.43,78.5,78.13,78.39,36202.72059358968,33.5264,33.5563,33.3981,33.5093,36202.7206
2008-01-29 12:35:00,78.37,78.42,78.27,78.38,19605.16561375933,33.5007,33.5221,33.458,33.505,19605.1656
2008-01-29 12:40:00,78.34,78.75,78.34,78.61,33195.109959660695,33.4879,33.6631,33.4879,33.6033,33195.11
2008-01-29 12:45:00,78.63,78.95,78.6,78.93,30855.85724438259,33.6118,33.7486,33.599,33.7401,30855.8572
2008-01-29 12:50:00,78.87,78.99,78.84,78.92,12587.407467925028,33.7144,33.7657,33.7016,33.7358,12587.4075
2008-01-29 12:55:00,78.92,79.16,78.86,79.09,12921.586427250471,33.7358,33.8384,33.7102,33.8085,12921.5864
2008-01-29 13:00:00,79.13,79.13,78.89,78.95,11584.870589948698,33.8256,33.8256,33.723,33.7486,11584.8706
2008-01-29 13:05:00,78.95,78.98,78.86,78.98,9468.403847554224,33.7486,33.7615,33.7102,33.7615,9468.4038
2008-01-29 13:10:00,78.95,79.02,78.91,78.93,12810.193440808656,33.7486,33.7786,33.7315,33.7401,12810.1934
2008-01-29 13:15:00,78.95,79.18,78.94,79.13,11473.477603506884,33.7486,33.847,33.7444,33.8256,11473.4776
2008-01-29 13:20:00,79.13,79.22,78.93,78.93,7797.509050927008,33.8256,33.8641,33.7401,33.7401,7797.5091
2008-01-29 13:25:00,78.95,79.21,78.91,79.02,9802.582806879667,33.7486,33.8598,33.7315,33.7786,9802.5828
2008-01-29 13:30:00,79.0,79.16,78.91,79.13,8020.295023810637,33.77,33.8384,33.7315,33.8256,8020.295
2008-01-29 13:35:00,79.1,79.15,78.96,79.08,3898.754525463504,33.8128,33.8341,33.7529,33.8042,3898.7545
2008-01-29 13:40:00,79.06,79.35,79.04,79.3,9691.189820437854,33.7957,33.9196,33.7871,33.8982,9691.1898
2008-01-29 13:45:00,79.27,79.27,78.97,79.06,12476.014481483213,33.8854,33.8854,33.7572,33.7957,12476.0145
2008-01-29 13:50:00,79.0,79.04,78.91,79.01,32081.180095242547,33.77,33.7871,33.7315,33.7743,32081.1801
2008-01-29 13:55:00,79.0,79.18,78.9,79.0,41549.58394279677,33.77,33.847,33.7273,33.77,41549.5839
2008-01-29 14:00:00,79.0,79.13,78.78,78.84,17934.270817132117,33.77,33.8256,33.676,33.7016,17934.2708
2008-01-29 14:05:00,78.75,78.89,78.65,78.7,15372.232128970389,33.6631,33.723,33.6204,33.6418,15372.2321
2008-01-29 14:10:00,78.74,78.86,78.59,78.79,30967.250230824404,33.6589,33.7102,33.5947,33.6802,30967.2502
2008-01-29 14:15:00,78.79,78.87,78.72,78.76,17377.305884923047,33.6802,33.7144,33.6503,33.6674,17377.3059
2008-01-29 14:20:00,78.75,78.88,78.58,78.82,15929.19706117946,33.6631,33.7187,33.5905,33.6931,15929.1971
2008-01-29 14:25:00,78.78,78.78,78.59,78.59,9245.617874670595,33.676,33.676,33.5947,33.5947,9245.6179
2008-01-29 14:30:00,78.62,78.76,78.61,78.65,16374.769006946715,33.6076,33.6674,33.6033,33.6204,16374.769
2008-01-29 14:35:00,78.7,78.81,78.59,78.74,23169.741179897395,33.6418,33.6888,33.5947,33.6589,23169.7412
2008-01-29 14:40:00,78.74,78.78,78.47,78.53,20162.130545968408,33.6589,33.676,33.5434,33.5691,20162.1305
2008-01-29 14:45:00,78.57,78.79,78.51,78.78,27402.674664686343,33.5862,33.6802,33.5605,33.676,27402.6747
2008-01-29 14:50:00,78.84,78.88,78.76,78.8,24506.45701719917,33.7016,33.7187,33.6674,33.6845,24506.457
2008-01-29 14:55:00,78.89,79.18,78.88,79.01,34531.82579696247,33.723,33.847,33.7187,33.7743,34531.8258
2008-01-29 15:00:00,79.05,79.29,79.0,79.22,30076.10633928989,33.7914,33.894,33.77,33.8641,30076.1063
2008-01-29 15:05:00,79.28,79.68,79.23,79.65,18825.414708666634,33.8897,34.0607,33.8683,34.0479,18825.4147
2008-01-29 15:10:00,79.65,79.65,79.07,79.07,21721.63235615381,34.0479,34.0479,33.7999,33.7999,21721.6324
2008-01-29 15:15:00,79.11,79.28,79.11,79.15,41326.79796991315,33.817,33.8897,33.817,33.8341,41326.798
2008-01-29 15:20:00,79.21,79.48,79.14,79.41,19827.951586642965,33.8598,33.9752,33.8299,33.9453,19827.9516
2008-01-29 15:25:00,79.37,79.43,79.16,79.18,19159.59366799208,33.9282,33.9538,33.8384,33.847,19159.5937
2008-01-29 15:30:00,79.21,79.37,79.12,79.2,22389.99027480469,33.8598,33.9282,33.8213,33.8555,22389.9903
2008-01-29 15:35:00,79.18,79.48,79.15,79.4,30187.499325731704,33.847,33.9752,33.8341,33.941,30187.4993
2008-01-29 15:40:00,79.4,79.41,78.68,78.81,33752.074891869765,33.941,33.9453,33.6332,33.6888,33752.0749
2008-01-29 15:45:00,78.77,79.0,78.67,78.95,37428.04344444964,33.6717,33.77,33.6289,33.7486,37428.0434
2008-01-29 15:50:00,78.95,79.11,78.85,78.85,49681.271953049225,33.7486,33.817,33.7059,33.7059,49681.272
2008-01-29 15:55:00,78.86,78.93,78.69,78.78,89225.78213989334,33.7102,33.7401,33.6375,33.676,89225.7821
2008-01-30 09:30:00,78.57,79.04,78.05,78.73,38207.79434954234,33.5862,33.7871,33.3639,33.6546,38207.7943
2008-01-30 09:35:00,78.69,78.78,77.92,78.16,19939.34457308477,33.6375,33.676,33.3083,33.4109,19939.3446
2008-01-30 09:40:00,78.15,78.46,78.02,78.43,22389.99027480469,33.4067,33.5392,33.3511,33.5264,22389.9903
2008-01-30 09:45:00,78.51,79.02,78.51,78.64,17265.912898481234,33.5605,33.7786,33.5605,33.6161,17265.9129
2008-01-30 09:50:00,78.6,78.94,78.59,78.93,12476.014481483213,33.599,33.7444,33.5947,33.7401,12476.0145
2008-01-30 09:55:00,78.95,78.95,78.68,78.89,13924.1233052268,33.7486,33.7486,33.6332,33.723,13924.1233
2008-01-30 10:00:00,78.87,79.04,78.73,78.99,21387.453396828365,33.7144,33.7871,33.6546,33.7657,21387.4534
2008-01-30 10:05:00,78.96,79.37,78.86,79.34,20162.130545968408,33.7529,33.9282,33.7102,33.9153,20162.1305
2008-01-30 10:10:00,79.38,80.0,79.3,79.49,37873.615390216895,33.9324,34.1975,33.8982,33.9795,37873.6154
2008-01-30 10:15:00,79.49,79.53,79.22,79.33,47342.01923777112,33.9795,33.9966,33.8641,33.9111,47342.0192
2008-01-30 10:20:00,79.36,79.63,79.32,79.57,12921.586427250471,33.9239,34.0393,33.9068,34.0137,12921.5864
2008-01-30 10:25:00,79.56,79.56,79.1,79.1,17600.091857806678,34.0094,34.0094,33.8128,33.8128,17600.0919
2008-01-30 10:30:00,79.18,79.38,79.17,79.3,19382.379640875708,33.847,33.9324,33.8427,33.8982,19382.3796
2008-01-30 10:35:00,79.29,79.42,79.17,79.37,15817.804074737644,33.894,33.9495,33.8427,33.9282,15817.8041
2008-01-30 10:40:00,79.35,79.69,79.34,79.55,13032.979413692285,33.9196,34.065,33.9153,34.0051,13032.9794
2008-01-30 10:45:00,79.56,79.86,79.56,79.62,15038.053169644943,34.0094,34.1376,34.0094,34.035,15038.0532
2008-01-30 10:50:00,79.62,79.88,79.62,79.77,18714.02172222482,34.035,34.1462,34.035,34.0992,18714.0217
2008-01-30 10:55:00,79.81,79.9,79.81,79.82,12141.83552215777,34.1163,34.1547,34.1163,34.1205,12141.8355
2008-01-30 11:00:00,79.89,79.89,79.7,79.7,8354.47398313608,34.1505,34.1505,34.0692,34.0692,8354.474
2008-01-30 11:05:00,79.71,79.83,79.68,79.68,9357.01086111241,34.0735,34.1248,34.0607,34.0607,9357.0109
2008-01-30 11:10:00,79.67,79.72,79.57,79.61,11027.905657739626,34.0564,34.0778,34.0137,34.0308,11027.9057
2008-01-30 11:15:00,79.59,79.63,79.49,79.56,10916.51267129781,34.0222,34.0393,33.9795,34.0094,10916.5127
2008-01-30 11:20:00,79.51,79.56,79.36,79.41,14592.481223877689,33.988,34.0094,33.9239,33.9453,14592.4812
2008-01-30 11:25:00,79.38,79.39,79.0,79.18,16151.983034063089,33.9324,33.9367,33.77,33.847,16151.983
2008-01-30 11:30:00,79.14,79.3,79.02,79.19,20050.73755952659,33.8299,33.8982,33.7786,33.8512,20050.7376
2008-01-30 11:35:00,79.18,79.33,79.04,79.26,15817.804074737644,33.847,33.9111,33.7871,33.8811,15817.8041
2008-01-30 11:40:00,79.24,79.32,79.18,79.26,22946.95520701377,33.8726,33.9068,33.847,33.8811,22946.9552
2008-01-30 11:45:00,79.23,79.49,79.2,79.49,18825.414708666634,33.8683,33.9795,33.8555,33.9795,18825.4147
2008-01-30 11:50:00,79.44,79.5,79.09,79.16,24729.2429900828,33.9581,33.9837,33.8085,33.8384,24729.243
2008-01-30 11:55:00,79.17,79.32,78.89,79.32,30187.499325731704,33.8427,33.9068,33.723,33.9068,30187.4993
2008-01-30 12:00:00,79.25,79.5,79.25,79.45,20050.73755952659,33.8769,33.9837,33.8769,33.9624,20050.7376
2008-01-30 12:05:00,79.42,79.67,79.19,79.57,21276.06041038655,33.9495,34.0564,33.8512,34.0137,21276.0604
2008-01-30 12:10:00,79.58,79.7,79.58,79.68,14035.516291668617,34.0179,34.0692,34.0179,34.0607,14035.5163
2008-01-30 12:15:00,79.68,79.75,79.65,79.68,18825.414708666634,34.0607,34.0906,34.0479,34.0607,18825.4147
2008-01-30 12:20:00,79.69,79.85,79.53,79.85,18825.414708666634,34.065,34.1334,33.9966,34.1334,18825.4147
2008-01-30 12:25:00,79.81,79.85,79.73,79.74,12476.014481483213,34.1163,34.1334,34.0821,34.0863,12476.0145
2008-01-30 12:30:00,79.73,79.83,79.54,79.59,17600.091857806678,34.0821,34.1248,34.0008,34.0222,17600.0919
2008-01-30 12:35:00,79.59,79.7,79.4,79.43,22389.99027480469,34.0222,34.0692,33.941,33.9538,22389.9903
2008-01-30 12:40:00,79.41,79.65,79.4,79.54,14481.088237435872,33.9453,34.0479,33.941,34.0008,14481.0882
2008-01-30 12:45:00,79.55,79.63,79.51,79.52,9691.189820437854,34.0051,34.0393,33.988,33.9923,9691.1898
2008-01-30 12:50:00,79.5,79.58,79.48,79.53,7686.116064485194,33.9837,34.0179,33.9752,33.9966,7686.1161
2008-01-30 12:55:00,79.57,79.61,79.52,79.57,7797.509050927008,34.0137,34.0308,33.9923,34.0137,7797.5091
2008-01-30 13:00:00,79.55,79.65,79.52,79.65,6015.221267857978,34.0051,34.0479,33.9923,34.0479,6015.2213
2008-01-30 13:05:00,79.65,79.69,79.53,79.68,8800.045928903339,34.0479,34.065,33.9966,34.0607,8800.0459
2008-01-30 13:10:00,79.72,79.85,79.7,79.82,15038.053169644943,34.0778,34.1334,34.0692,34.1205,15038.0532
2008-01-30 13:15:00,79.85,80.09,79.83,80.07,14035.516291668617,34.1334,34.2359,34.1248,34.2274,14035.5163
2008-01-30 13:20:00,80.01,80.18,80.01,80.17,20162.130545968408,34.2018,34.2744,34.2018,34.2701,20162.1305
2008-01-30 13:25:00,80.11,80.36,80.11,80.24,16151.983034063089,34.2445,34.3514,34.2445,34.3001,16151.983
2008-01-30 13:30:00,80.24,80.27,79.9,79.98,17377.305884923047,34.3001,34.3129,34.1547,34.1889,17377.3059
2008-01-30 13:35:00,79.99,80.03,79.9,79.92,7017.758145834308,34.1932,34.2103,34.1547,34.1633,7017.7581
2008-01-30 13:40:00,79.92,80.05,79.92,80.05,16263.376020504904,34.1633,34.2188,34.1633,34.2188,16263.376
2008-01-30 13:45:00,80.03,80.09,79.75,79.75,19716.558600201148,34.2103,34.2359,34.0906,34.0906,19716.5586
2008-01-30 13:50:00,79.72,79.89,79.61,79.72,16708.94796627216,34.0778,34.1505,34.0308,34.0778,16708.948
2008-01-30 13:55:00,79.71,80.27,79.71,80.22,34420.43281052065,34.0735,34.3129,34.0735,34.2915,34420.4328
2008-01-30 14:00:00,80.17,80.17,79.65,79.91,33863.46787831158,34.2701,34.2701,34.0479,34.159,33863.4679
2008-01-30 14:05:00,79.9,80.17,79.8,79.89,29296.355434197187,34.1547,34.2701,34.112,34.1505,29296.3554
2008-01-30 14:10:00,79.86,80.71,79.86,80.63,22612.776247688325,34.1376,34.501,34.1376,34.4668,22612.7762
2008-01-30 14:15:00,80.6,81.69,80.39,81.24,105377.76517395645,34.454,34.9199,34.3642,34.7275,105377.7652
2008-01-30 14:20:00,81.69,81.76,81.2,81.48,152051.42649307667,34.9199,34.9498,34.7104,34.8301,152051.4265
2008-01-30 14:25:00,81.5,81.84,80.97,80.97,149934.9597506822,34.8387,34.984,34.6121,34.6121,149934.9598
2008-01-30 14:30:00,80.96,81.02,79.76,79.88,80314.34322454818,34.6078,34.6335,34.0949,34.1462,80314.3432
2008-01-30 14:35:00,79.8,79.92,79.23,79.74,81428.27308896634,34.112,34.1633,33.8683,34.0863,81428.2731
2008-01-30 14:40:00,79.79,80.31,79.75,80.21,52466.09661409458,34.1077,34.33,34.0906,34.2872,52466.0966
2008-01-30 14:45:00,80.18,80.22,79.57,80.03,86218.17150596435,34.2744,34.2915,34.0137,34.2103,86218.1715
2008-01-30 14:50:00,79.99,80.09,79.67,80.03,106937.26698414182,34.1932,34.2359,34.0564,34.2103,106937.267
2008-01-30 14:55:00,80.06,80.15,79.68,80.09,89225.78213989334,34.2231,34.2616,34.0607,34.2359,89225.7821
2008-01-30 15:00:00,80.02,80.25,80.02,80.09,66947.18485153046,34.206,34.3043,34.206,34.2359,66947.1849
2008-01-30 15:05:00,80.14,80.93,80.14,80.67,90673.89096363692,34.2573,34.595,34.2573,34.4839,90673.891
2008-01-30 15:10:00,80.62,80.8,79.71,79.71,85661.20657375528,34.4625,34.5395,34.0735,34.0735,85661.2066
2008-01-30 15:15:00,79.71,79.89,79.0,79.73,117742.38666899785,34.0735,34.1505,33.77,34.0821,117742.3867
2008-01-30 15:20:00,79.67,79.86,79.33,79.57,41883.76290212222,34.0564,34.1376,33.9111,34.0137,41883.7629
2008-01-30 15:25:00,79.46,79.84,79.32,79.66,33640.68190542795,33.9666,34.1291,33.9068,34.0521,33640.6819
2008-01-30 15:30:00,79.65,79.9,79.33,79.33,42329.33484788948,34.0479,34.1547,33.9111,33.9111,42329.3348
2008-01-30 15:35:00,79.34,79.5,78.78,79.04,60486.39163790522,33.9153,33.9837,33.676,33.7871,60486.3916
2008-01-30 15:40:00,79.02,79.38,78.65,78.67,60597.78462434704,33.7786,33.9324,33.6204,33.6289,60597.7846
2008-01-30 15:45:00,78.66,78.82,78.31,78.79,92010.6068009387,33.6247,33.6931,33.4751,33.6802,92010.6068
2008-01-30 15:50:00,78.83,79.13,78.6,78.69,95797.96833996038,33.6973,33.8256,33.599,33.6375,95797.9683
2008-01-30 15:55:00,78.75,78.77,77.29,77.69,271019.13601293444,33.6631,33.6717,33.039,33.21,271019.136
2008-01-31 09:30:00,77.82,77.82,76.38,76.38,95686.57535351858,33.2656,33.2656,32.65,32.65,95686.5754
2008-01-31 09:35:00,76.43,77.31,76.26,77.26,60931.96358367248,32.6714,33.0476,32.5987,33.0262,60931.9636
2008-01-31 09:40:00,77.17,77.39,76.76,77.21,39544.51018684411,32.9877,33.0818,32.8125,33.0048,39544.5102
2008-01-31 09:45:00,77.17,77.48,77.08,77.38,57144.60204465079,32.9877,33.1203,32.9493,33.0775,57144.602
2008-01-31 09:50:00,77.45,77.73,77.2,77.56,54805.349329372686,33.1074,33.2271,33.0006,33.1545,54805.3493
2008-01-31 09:55:00,77.55,78.23,77.46,78.17,34977.39774272972,33.1502,33.4409,33.1117,33.4152,34977.3977
2008-01-31 10:00:00,78.22,78.43,77.4,77.46,38987.54525463504,33.4366,33.5264,33.0861,33.1117,38987.5453
2008-01-31 10:05:00,77.46,78.42,77.36,78.42,25397.60090873368,33.1117,33.5221,33.069,33.5221,25397.6009
2008-01-31 10:10:00,78.25,79.26,78.25,78.6,54916.7423158145,33.4494,33.8811,33.4494,33.599,54916.7423
2008-01-31 10:15:00,78.65,78.76,77.72,77.73,21276.06041038655,33.6204,33.6674,33.2228,33.2271,21276.0604
2008-01-31 10:20:00,77.75,77.81,77.46,77.58,27625.460637569973,33.2357,33.2613,33.1117,33.163,27625.4606
2008-01-31 10:25:00,77.58,77.86,77.58,77.7,42886.29978009855,33.163,33.2827,33.163,33.2143,42886.2998
2008-01-31 10:30:00,77.7,77.78,77.47,77.47,19827.951586642965,33.2143,33.2485,33.116,33.116,19827.9516
2008-01-31 10:35:00,77.6,77.6,77.05,77.05,30410.28529861533,33.1716,33.1716,32.9364,32.9364,30410.2853
2008-01-31 10:40:00,77.11,77.36,77.06,77.29,24952.028962966426,32.9621,33.069,32.9407,33.039,24952.029
2008-01-31 10:45:00,77.28,77.37,77.11,77.16,31969.78710880073,33.0348,33.0732,32.9621,32.9835,31969.7871
2008-01-31 10:50:00,77.2,77.31,77.02,77.22,28516.604529104487,33.0006,33.0476,32.9236,33.0091,28516.6045
2008-01-31 10:55:00,77.22,77.67,77.03,77.5,38096.40136310053,33.0091,33.2015,32.9279,33.1288,38096.4014
2008-01-31 11:00:00,77.55,77.92,77.54,77.7,22835.562220571952,33.1502,33.3083,33.1459,33.2143,22835.5622
2008-01-31 11:05:00,77.71,77.83,77.57,77.62,33974.86086475339,33.2186,33.2699,33.1587,33.1801,33974.8609
2008-01-31 11:10:00,77.61,77.69,77.38,77.62,29296.355434197187,33.1758,33.21,33.0775,33.1801,29296.3554
2008-01-31 11:15:00,77.57,77.83,77.56,77.83,23169.741179897395,33.1587,33.2699,33.1545,33.2699,23169.7412
2008-01-31 11:20:00,77.77,78.35,77.71,78.23,32972.32398677706,33.2442,33.4922,33.2186,33.4409,32972.324
2008-01-31 11:25:00,78.26,79.19,78.23,78.63,51686.345709001886,33.4537,33.8512,33.4409,33.6118,51686.3457
2008-01-31 11:30:00,78.67,78.71,78.17,78.2,25174.814935850056,33.6289,33.646,33.4152,33.428,25174.8149
2008-01-31 11:35:00,78.22,78.32,78.06,78.11,14146.90927811043,33.4366,33.4793,33.3682,33.3896,14146.9093
2008-01-31 11:40:00,78.16,78.23,78.0,78.17,16151.983034063089,33.4109,33.4409,33.3425,33.4152,16151.983
2008-01-31 11:45:00,78.18,79.22,78.15,79.01,21276.06041038655,33.4195,33.8641,33.4067,33.7743,21276.0604
2008-01-31 11:50:00,79.01,79.58,78.98,79.57,38541.97330886778,33.7743,34.0179,33.7615,34.0137,38541.9733
2008-01-31 11:55:00,79.56,79.61,78.91,79.0,29964.71335284808,34.0094,34.0308,33.7315,33.77,29964.7134
2008-01-31 12:00:00,78.96,79.15,78.88,79.05,29184.962447755373,33.7529,33.8341,33.7187,33.7914,29184.9624
2008-01-31 12:05:00,79.08,79.08,78.3,78.39,29073.56946131356,33.8042,33.8042,33.4708,33.5093,29073.5695
2008-01-31 12:10:00,78.37,78.71,78.23,78.69,21276.06041038655,33.5007,33.646,33.4409,33.6375,21276.0604
2008-01-31 12:15:00,78.61,78.7,78.38,78.5,16597.554979830347,33.6033,33.6418,33.505,33.5563,16597.555
2008-01-31 12:20:00,78.42,78.89,78.42,78.8,23949.49208499009,33.5221,33.723,33.5221,33.6845,23949.4921
2008-01-31 12:25:00,78.78,78.82,78.42,78.82,28293.81855622086,33.676,33.6931,33.5221,33.6931,28293.8186
2008-01-31 12:30:00,78.85,79.13,78.85,79.03,16820.340952713974,33.7059,33.8256,33.7059,33.7828,16820.341
2008-01-31 12:35:00,78.96,79.09,78.9,79.08,11584.870589948698,33.7529,33.8085,33.7273,33.8042,11584.8706
2008-01-31 12:40:00,79.08,79.08,78.81,78.86,11250.691630623254,33.8042,33.8042,33.6888,33.7102,11250.6916
2008-01-31 12:45:00,78.83,78.85,78.66,78.81,10248.154752646926,33.6973,33.7059,33.6247,33.6888,10248.1548
2008-01-31 12:50:00,78.71,78.74,78.34,78.37,14481.088237435872,33.646,33.6589,33.4879,33.5007,14481.0882
2008-01-31 12:55:00,78.36,78.69,78.23,78.69,11473.477603506884,33.4964,33.6375,33.4409,33.6375,11473.4776
2008-01-31 13:00:00,78.69,78.74,78.48,78.69,11139.29864418144,33.6375,33.6589,33.5477,33.6375,11139.2986
2008-01-31 13:05:00,78.72,78.81,78.29,78.38,11139.29864418144,33.6503,33.6888,33.4665,33.505,11139.2986
2008-01-31 13:10:00,78.46,78.95,78.46,78.92,11362.08461706507,33.5392,33.7486,33.5392,33.7358,11362.0846
2008-01-31 13:15:00,78.91,78.94,78.52,78.52,13255.765386575917,33.7315,33.7444,33.5648,33.5648,13255.7654
2008-01-31 13:20:00,78.51,78.69,78.27,78.67,27625.460637569973,33.5605,33.6375,33.458,33.6289,27625.4606
2008-01-31 13:25:00,78.62,78.72,78.44,78.67,12364.6214950414,33.6076,33.6503,33.5306,33.6289,12364.6215
2008-01-31 13:30:00,78.69,79.04,78.64,79.04,14369.695250994058,33.6375,33.7871,33.6161,33.7871,14369.6953
2008-01-31 13:35:00,79.04,79.04,78.84,78.96,11919.04954927414,33.7871,33.7871,33.7016,33.7529,11919.0495
2008-01-31 13:40:00,78.9,79.2,78.86,79.13,14146.90927811043,33.7273,33.8555,33.7102,33.8256,14146.9093
2008-01-31 13:45:00,79.16,79.35,79.01,79.35,17711.48484424849,33.8384,33.9196,33.7743,33.9196,17711.4848
2008-01-31 13:50:00,79.36,79.4,79.15,79.28,13924.1233052268,33.9239,33.941,33.8341,33.8897,13924.1233
2008-01-31 13:55:00,79.28,79.28,79.03,79.09,10359.54773908874,33.8897,33.8897,33.7828,33.8085,10359.5477
2008-01-31 14:00:00,79.06,79.31,78.97,79.12,12587.407467925028,33.7957,33.9025,33.7572,33.8213,12587.4075
2008-01-31 14:05:00,79.13,79.16,78.82,78.95,15260.839142528574,33.8256,33.8384,33.6931,33.7486,15260.8391
2008-01-31 14:10:00,78.95,79.36,78.93,79.0,31190.03620370804,33.7486,33.9239,33.7401,33.77,31190.0362
2008-01-31 14:15:00,79.0,79.22,78.86,78.98,25174.814935850056,33.77,33.8641,33.7102,33.7615,25174.8149
2008-01-31 14:20:00,79.04,79.33,78.91,79.26,58592.71086839437,33.7871,33.9111,33.7315,33.8811,58592.7109
2008-01-31 14:25:00,79.2,79.38,79.2,79.36,44223.01561740032,33.8555,33.9324,33.8555,33.9239,44223.0156
2008-01-31 14:30:00,79.29,79.49,79.22,79.33,37539.43643089145,33.894,33.9795,33.8641,33.9111,37539.4364
2008-01-31 14:35:00,79.44,79.47,79.0,79.18,31858.39412235892,33.9581,33.9709,33.77,33.847,31858.3941
2008-01-31 14:40:00,79.17,79.21,78.95,79.08,39878.68914616956,33.8427,33.8598,33.7486,33.8042,39878.6891
2008-01-31 14:45:00,79.08,79.4,79.04,79.26,30744.464257940777,33.8042,33.941,33.7871,33.8811,30744.4643
2008-01-31 14:50:00,79.26,79.4,78.9,79.23,38430.58032242597,33.8811,33.941,33.7273,33.8683,38430.5803
2008-01-31 14:55:00,79.19,79.39,79.1,79.33,39878.68914616956,33.8512,33.9367,33.8128,33.9111,39878.6891
2008-01-31 15:00:00,79.3,79.42,79.14,79.14,48121.77014286383,33.8982,33.9495,33.8299,33.8299,48121.7701
2008-01-31 15:05:00,79.18,79.44,79.12,79.32,41104.01199702951,33.847,33.9581,33.8213,33.9068,41104.012
2008-01-31 15:10:00,79.32,79.4,79.08,79.13,52243.31064121096,33.9068,33.941,33.8042,33.8256,52243.3106
2008-01-31 15:15:00,79.2,79.2,78.93,78.95,34754.611769846095,33.8555,33.8555,33.7401,33.7486,34754.6118
2008-01-31 15:20:00,78.96,79.51,78.9,79.3,53023.06154630366,33.7529,33.988,33.7273,33.8982,53023.0615
2008-01-31 15:25:00,79.3,79.42,79.12,79.3,25731.77986805913,33.8982,33.9495,33.8213,33.8982,25731.7799
2008-01-31 15:30:00,79.19,79.38,79.13,79.22,45114.159508934834,33.8512,33.9324,33.8256,33.8641,45114.1595
2008-01-31 15:35:00,79.19,79.35,79.05,79.2,56476.2441259999,33.8512,33.9196,33.7914,33.8555,56476.2441
2008-01-31 15:40:00,79.22,79.5,79.18,79.2,58147.13892262712,33.8641,33.9837,33.847,33.8555,58147.1389
2008-01-31 15:45:00,79.2,79.58,79.18,79.53,121752.53418090314,33.8555,34.0179,33.847,33.9966,121752.5342
2008-01-31 15:50:00,79.53,79.57,78.33,78.33,121418.3552215777,33.9966,34.0137,33.4836,33.4836,121418.3552
2008-01-31 15:55:00,78.33,78.73,78.03,78.3,204517.52310717123,33.4836,33.6546,33.3554,33.4708,204517.5231
2008-02-01 09:30:00,80.2,82.11,80.2,81.67,103261.29843156195,34.283,35.0994,34.283,34.9113,103261.2984
2008-02-01 09:35:00,81.74,81.75,80.38,81.61,103261.29843156195,34.9413,34.9455,34.3599,34.8857,103261.2984
2008-02-01 09:40:00,81.62,81.76,81.15,81.62,50015.45091237467,34.89,34.9498,34.6891,34.89,50015.4509
2008-02-01 09:45:00,81.58,82.03,81.44,82.0,49792.66493949104,34.8729,35.0652,34.813,35.0524,49792.6649
2008-02-01 09:50:00,81.99,82.0,80.93,80.97,69843.40249901763,35.0481,35.0524,34.595,34.6121,69843.4025
2008-02-01 09:55:00,80.97,81.32,80.81,81.32,58815.49684127801,34.6121,34.7617,34.5437,34.7617,58815.4968
2008-02-01 10:00:00,81.34,82.38,81.34,82.15,77640.91154994463,34.7703,35.2149,34.7703,35.1165,77640.9115
2008-02-01 10:05:00,82.22,82.81,82.11,82.43,58147.13892262712,35.1465,35.3987,35.0994,35.2362,58147.1389
2008-02-01 10:10:00,82.49,82.76,82.09,82.64,37205.25747156601,35.2619,35.3773,35.0909,35.326,37205.2575
2008-02-01 10:15:00,82.64,82.79,82.21,82.77,55696.4932209072,35.326,35.3901,35.1422,35.3816,55696.4932
2008-02-01 10:20:00,82.69,82.8,82.18,82.38,42774.90679365673,35.3474,35.3944,35.1294,35.2149,42774.9068
2008-02-01 10:25:00,82.51,82.55,82.14,82.55,36091.32760714787,35.2704,35.2875,35.1123,35.2875,36091.3276
2008-02-01 10:30:00,82.48,82.56,81.92,82.11,37539.43643089145,35.2576,35.2918,35.0182,35.0994,37539.4364
2008-02-01 10:35:00,82.13,82.21,81.85,82.09,28071.03258333723,35.108,35.1422,34.9883,35.0909,28071.0326
2008-02-01 10:40:00,82.12,82.21,81.47,81.64,35979.93462070605,35.1037,35.1422,34.8259,34.8985,35979.9346
2008-02-01 10:45:00,81.67,82.02,81.35,81.61,40992.6190105877,34.9113,35.061,34.7746,34.8857,40992.619
2008-02-01 10:50:00,81.59,82.41,81.51,82.37,43554.65769874943,34.8772,35.2277,34.843,35.2106,43554.6577
2008-02-01 10:55:00,82.38,82.43,82.07,82.29,33195.109959660695,35.2149,35.2362,35.0823,35.1764,33195.11
2008-02-01 11:00:00,82.28,82.69,82.2,82.52,34977.39774272972,35.1721,35.3474,35.1379,35.2747,34977.3977
2008-02-01 11:05:00,82.55,82.73,82.14,82.34,43109.08575298217,35.2875,35.3645,35.1123,35.1978,43109.0858
2008-02-01 11:10:00,82.31,82.64,82.23,82.49,38876.152268193226,35.1849,35.326,35.1507,35.2619,38876.1523
2008-02-01 11:15:00,82.51,82.73,82.37,82.56,33529.28891898614,35.2704,35.3645,35.2106,35.2918,33529.2889
2008-02-01 11:20:00,82.55,82.75,82.29,82.45,81205.4871160827,35.2875,35.373,35.1764,35.2448,81205.4871
2008-02-01 11:25:00,82.53,82.65,82.43,82.45,31301.429190149847,35.279,35.3303,35.2362,35.2448,31301.4292
2008-02-01 11:30:00,82.44,82.63,82.29,82.6,34643.21878340428,35.2405,35.3217,35.1764,35.3089,34643.2188
2008-02-01 11:35:00,82.64,82.99,82.55,82.91,41660.97692923859,35.326,35.4756,35.2875,35.4414,41660.9769
2008-02-01 11:40:00,82.94,83.2,82.85,83.2,26511.53077315183,35.4542,35.5654,35.4158,35.5654,26511.5308
2008-02-01 11:45:00,83.22,83.26,82.91,83.23,36648.29253935694,35.5739,35.591,35.4414,35.5782,36648.2925
2008-02-01 11:50:00,83.24,83.59,83.21,83.55,53468.63349207091,35.5825,35.7321,35.5696,35.715,53468.6335
2008-02-01 11:55:00,83.55,83.79,83.45,83.76,29853.32036640626,35.715,35.8176,35.6722,35.8048,29853.3204
2008-02-01 12:00:00,83.76,83.87,83.58,83.82,28405.21154266268,35.8048,35.8518,35.7278,35.8304,28405.2115
2008-02-01 12:05:00,83.82,83.94,83.3,83.3,39767.29615972774,35.8304,35.8817,35.6081,35.6081,39767.2962
2008-02-01 12:10:00,83.31,83.48,82.97,83.48,28739.39050198812,35.6124,35.6851,35.4671,35.6851,28739.3905
2008-02-01 12:15:00,83.46,83.75,83.16,83.32,41326.79796991315,35.6765,35.8005,35.5483,35.6167,41326.798
2008-02-01 12:20:00,83.17,83.29,82.76,83.08,27848.2466104536,35.5526,35.6038,35.3773,35.5141,27848.2466
2008-02-01 12:25:00,83.1,83.49,83.05,83.39,27959.639596895417,35.5226,35.6893,35.5013,35.6466,27959.6396
2008-02-01 12:30:00,83.34,83.49,83.03,83.13,27291.28167824453,35.6252,35.6893,35.4927,35.5355,27291.2817
2008-02-01 12:35:00,83.15,83.21,82.8,83.05,28739.39050198812,35.544,35.5696,35.3944,35.5013,28739.3905
2008-02-01 12:40:00,83.09,83.37,82.96,83.34,15149.446156086758,35.5184,35.638,35.4628,35.6252,15149.4462
2008-02-01 12:45:00,83.34,83.43,83.17,83.33,13255.765386575917,35.6252,35.6637,35.5526,35.6209,13255.7654
2008-02-01 12:50:00,83.33,83.36,83.08,83.26,14481.088237435872,35.6209,35.6338,35.5141,35.591,14481.0882
2008-02-01 12:55:00,83.28,83.51,83.25,83.46,19827.951586642965,35.5996,35.6979,35.5867,35.6765,19827.9516
2008-02-01 13:00:00,83.46,83.63,83.36,83.36,23726.70611210647,35.6765,35.7492,35.6338,35.6338,23726.7061
2008-02-01 13:05:00,83.36,83.53,83.23,83.28,30967.250230824404,35.6338,35.7064,35.5782,35.5996,30967.2502
2008-02-01 13:10:00,83.28,83.49,83.24,83.43,21276.06041038655,35.5996,35.6893,35.5825,35.6637,21276.0604
2008-02-01 13:15:00,83.45,83.58,83.36,83.36,22946.95520701377,35.6722,35.7278,35.6338,35.6338,22946.9552
2008-02-01 13:20:00,83.36,83.8,83.36,83.64,141246.30680822066,35.6338,35.8219,35.6338,35.7535,141246.3068
2008-02-01 13:25:00,83.65,83.66,83.42,83.51,46450.87534623661,35.7577,35.762,35.6594,35.6979,46450.8753
2008-02-01 13:30:00,83.51,83.84,83.47,83.68,29853.32036640626,35.6979,35.839,35.6808,35.7706,29853.3204
2008-02-01 13:35:00,83.67,83.83,83.49,83.58,26177.351813826383,35.7663,35.8347,35.6893,35.7278,26177.3518
2008-02-01 13:40:00,83.54,83.58,83.34,83.46,30298.89231217352,35.7107,35.7278,35.6252,35.6765,30298.8923
2008-02-01 13:45:00,83.47,83.81,83.46,83.69,25063.421949408243,35.6808,35.8261,35.6765,35.7748,25063.4219
2008-02-01 13:50:00,83.68,83.87,83.64,83.78,31635.60814947529,35.7706,35.8518,35.7535,35.8133,31635.6081
2008-02-01 13:55:00,83.79,83.86,83.61,83.72,38541.97330886778,35.8176,35.8475,35.7406,35.7877,38541.9733
2008-02-01 14:00:00,83.76,83.81,83.6,83.68,32749.538013893434,35.8048,35.8261,35.7364,35.7706,32749.538
2008-02-01 14:05:00,83.67,83.94,83.67,83.85,30410.28529861533,35.7663,35.8817,35.7663,35.8432,30410.2853
2008-02-01 14:10:00,83.83,83.94,83.77,83.94,21276.06041038655,35.8347,35.8817,35.809,35.8817,21276.0604
2008-02-01 14:15:00,83.93,83.94,83.72,83.86,27848.2466104536,35.8774,35.8817,35.7877,35.8475,27848.2466
2008-02-01 14:20:00,83.87,84.22,83.86,84.04,33306.502946102504,35.8518,36.0014,35.8475,35.9244,33306.5029
2008-02-01 14:25:00,84.03,84.18,83.86,84.08,22055.81131547925,35.9202,35.9843,35.8475,35.9415,22055.8113
2008-02-01 14:30:00,84.08,84.38,84.08,84.34,23058.348193455586,35.9415,36.0698,35.9415,36.0527,23058.3482
2008-02-01 14:35:00,84.28,84.87,84.17,84.87,71514.29729564485,36.027,36.2792,35.98,36.2792,71514.2973
2008-02-01 14:40:00,84.84,85.22,84.79,84.97,62825.64435318332,36.2664,36.4289,36.2451,36.322,62825.6444
2008-02-01 14:45:00,84.94,85.26,84.86,85.17,58369.92489551075,36.3092,36.446,36.275,36.4075,58369.9249
2008-02-01 14:50:00,85.18,85.38,85.1,85.21,59149.67580060345,36.4118,36.4973,36.3776,36.4246,59149.6758
2008-02-01 14:55:00,85.26,85.35,85.12,85.35,82542.20295338448,36.446,36.4844,36.3861,36.4844,82542.203
2008-02-01 15:00:00,85.35,85.56,85.03,85.55,62937.03733962514,36.4844,36.5742,36.3476,36.5699,62937.0373
2008-02-01 15:05:00,85.54,85.76,85.43,85.59,64719.32512269417,36.5657,36.6597,36.5186,36.587,64719.3251
2008-02-01 15:10:00,85.59,85.78,85.33,85.48,79311.80634657186,36.587,36.6682,36.4759,36.54,79311.8063
2008-02-01 15:15:00,85.51,85.54,84.96,85.27,87777.67331614975,36.5528,36.5657,36.3177,36.4502,87777.6733
2008-02-01 15:20:00,85.25,85.35,85.01,85.18,73853.55001092295,36.4417,36.4844,36.3391,36.4118,73853.55
2008-02-01 15:25:00,85.14,85.43,85.05,85.26,67058.57783797228,36.3947,36.5186,36.3562,36.446,67058.5778
2008-02-01 15:30:00,85.26,85.54,85.21,85.36,73964.94299736476,36.446,36.5657,36.4246,36.4887,73964.943
2008-02-01 15:35:00,85.36,85.55,85.31,85.49,95575.18236707676,36.4887,36.5699,36.4673,36.5443,95575.1824
2008-02-01 15:40:00,85.45,85.73,85.33,85.36,147707.1000218459,36.5272,36.6469,36.4759,36.4887,147707.1
2008-02-01 15:45:00,85.36,85.38,85.16,85.35,178228.77830690306,36.4887,36.4973,36.4032,36.4844,178228.7783
2008-02-01 15:50:00,85.4,85.75,85.36,85.73,177894.5993475776,36.5058,36.6554,36.4887,36.6469,177894.5993
2008-02-01 15:55:00,85.75,85.97,85.63,85.92,201621.30545968408,36.6554,36.7495,36.6041,36.7281,201621.3055
2008-02-04 09:30:00,85.74,85.99,84.57,84.57,59372.46177348708,36.6511,36.758,36.151,36.151,59372.4618
2008-02-04 09:35:00,84.57,84.78,84.14,84.7,83544.7398313608,36.151,36.2408,35.9672,36.2066,83544.7398
2008-02-04 09:40:00,84.56,85.72,84.38,84.49,46896.44729200387,36.1467,36.6426,36.0698,36.1168,46896.4473
2008-02-04 09:45:00,84.56,84.59,84.13,84.19,31078.643217266217,36.1467,36.1596,35.9629,35.9886,31078.6432
2008-02-04 09:50:00,84.19,84.3,83.31,84.21,49904.05792593285,35.9886,36.0356,35.6124,35.9971,49904.0579
2008-02-04 09:55:00,84.16,84.19,83.65,83.96,27179.88869180272,35.9757,35.9886,35.7577,35.8903,27179.8887
2008-02-04 10:00:00,83.87,83.95,83.21,83.42,31524.21516303348,35.8518,35.886,35.5696,35.6594,31524.2152
2008-02-04 10:05:00,83.47,83.71,83.44,83.62,38987.54525463504,35.6808,35.7834,35.668,35.7449,38987.5453
2008-02-04 10:10:00,83.65,84.04,83.56,83.65,35979.93462070605,35.7577,35.9244,35.7193,35.7577,35979.9346
2008-02-04 10:15:00,83.69,83.88,83.63,83.71,20941.88145106111,35.7748,35.8561,35.7492,35.7834,20941.8815
2008-02-04 10:20:00,83.7,83.78,83.59,83.69,11139.29864418144,35.7791,35.8133,35.7321,35.7748,11139.2986
2008-02-04 10:25:00,83.82,83.95,83.57,83.79,27736.853624011783,35.8304,35.886,35.7235,35.8176,27736.8536
2008-02-04 10:30:00,83.78,83.89,83.58,83.66,10916.51267129781,35.8133,35.8603,35.7278,35.762,10916.5127
2008-02-04 10:35:00,83.69,83.87,83.49,83.8,23949.49208499009,35.7748,35.8518,35.6893,35.8219,23949.4921
2008-02-04 10:40:00,83.7,83.88,83.69,83.88,39098.93824107686,35.7791,35.8561,35.7748,35.8561,39098.9382
2008-02-04 10:45:00,83.88,84.0,83.57,83.98,37539.43643089145,35.8561,35.9074,35.7235,35.8988,37539.4364
2008-02-04 10:50:00,83.96,84.32,83.9,84.18,37205.25747156601,35.8903,36.0441,35.8646,35.9843,37205.2575
2008-02-04 10:55:00,84.26,84.46,83.82,83.99,61934.50046164881,36.0185,36.104,35.8304,35.9031,61934.5005
2008-02-04 11:00:00,84.04,84.13,83.87,84.0,20162.130545968408,35.9244,35.9629,35.8518,35.9074,20162.1305
2008-02-04 11:05:00,84.06,84.16,83.91,83.98,18157.056790015748,35.933,35.9757,35.8689,35.8988,18157.0568
2008-02-04 11:10:00,83.96,84.38,83.85,84.36,42329.33484788948,35.8903,36.0698,35.8432,36.0612,42329.3348
2008-02-04 11:15:00,84.35,84.9,84.28,84.75,35200.183715613355,36.057,36.2921,36.027,36.228,35200.1837
2008-02-04 11:20:00,84.62,84.9,84.31,84.77,57701.56697685986,36.1724,36.2921,36.0399,36.2365,57701.567
2008-02-04 11:25:00,84.7,84.95,84.63,84.92,21164.66742394474,36.2066,36.3134,36.1767,36.3006,21164.6674
2008-02-04 11:30:00,84.92,85.26,84.76,85.05,26400.137786710013,36.3006,36.446,36.2322,36.3562,26400.1378
2008-02-04 11:35:00,85.01,85.09,84.8,85.08,32192.573081684364,36.3391,36.3733,36.2493,36.369,32192.5731
2008-02-04 11:40:00,85.09,85.2,84.92,85.05,16374.769006946715,36.3733,36.4203,36.3006,36.3562,16374.769
2008-02-04 11:45:00,85.05,85.18,84.85,84.97,13032.979413692285,36.3562,36.4118,36.2707,36.322,13032.9794
2008-02-04 11:50:00,85.01,85.27,85.01,85.26,20162.130545968408,36.3391,36.4502,36.3391,36.446,20162.1305
2008-02-04 11:55:00,85.27,85.27,84.92,85.15,25063.421949408243,36.4502,36.4502,36.3006,36.3989,25063.4219
2008-02-04 12:00:00,85.14,85.14,84.83,85.08,37985.00837665871,36.3947,36.3947,36.2621,36.369,37985.0084
2008-02-04 12:05:00,85.05,85.11,84.71,84.79,24395.06403075736,36.3562,36.3818,36.2109,36.2451,24395.064
2008-02-04 12:10:00,84.75,84.91,84.66,84.83,27068.4957053609,36.228,36.2963,36.1895,36.2621,27068.4957
2008-02-04 12:15:00,84.83,84.91,84.79,84.91,5346.863349207091,36.2621,36.2963,36.2451,36.2963,5346.8633
2008-02-04 12:20:00,84.87,84.87,84.59,84.68,26400.137786710013,36.2792,36.2792,36.1596,36.198,26400.1378
2008-02-04 12:25:00,84.68,84.8,84.55,84.61,11362.08461706507,36.198,36.2493,36.1425,36.1681,11362.0846
2008-02-04 12:30:00,84.61,85.01,84.59,84.92,26177.351813826383,36.1681,36.3391,36.1596,36.3006,26177.3518
2008-02-04 12:35:00,84.97,85.01,84.72,84.85,18268.44977645756,36.322,36.3391,36.2151,36.2707,18268.4498
2008-02-04 12:40:00,84.8,85.07,84.78,84.97,65164.89706846143,36.2493,36.3647,36.2408,36.322,65164.8971
2008-02-04 12:45:00,84.97,85.15,84.92,84.92,19827.951586642965,36.322,36.3989,36.3006,36.3006,19827.9516
2008-02-04 12:50:00,84.89,84.92,84.71,84.92,25731.77986805913,36.2878,36.3006,36.2109,36.3006,25731.7799
2008-02-04 12:55:00,84.92,85.13,84.75,85.01,62157.286434532434,36.3006,36.3904,36.228,36.3391,62157.2864
2008-02-04 13:00:00,85.05,85.1,84.93,85.0,16263.376020504904,36.3562,36.3776,36.3049,36.3348,16263.376
2008-02-04 13:05:00,85.01,85.06,84.55,84.64,29184.962447755373,36.3391,36.3605,36.1425,36.1809,29184.9624
2008-02-04 13:10:00,84.67,84.82,84.63,84.71,32303.966068126178,36.1938,36.2579,36.1767,36.2109,32303.9661
2008-02-04 13:15:00,84.76,84.88,84.68,84.79,21276.06041038655,36.2322,36.2835,36.198,36.2451,21276.0604
2008-02-04 13:20:00,84.79,85.06,84.65,85.01,30521.678285057147,36.2451,36.3605,36.1852,36.3391,30521.6783
2008-02-04 13:25:00,85.06,85.07,84.67,85.0,28516.604529104487,36.3605,36.3647,36.1938,36.3348,28516.6045
2008-02-04 13:30:00,85.03,85.12,84.84,84.94,21610.239369711995,36.3476,36.3861,36.2664,36.3092,21610.2394
2008-02-04 13:35:00,84.95,85.11,84.75,84.75,33529.28891898614,36.3134,36.3818,36.228,36.228,33529.2889
2008-02-04 13:40:00,84.76,85.06,84.69,85.02,24395.06403075736,36.2322,36.3605,36.2023,36.3434,24395.064
2008-02-04 13:45:00,85.01,85.08,84.7,84.92,14481.088237435872,36.3391,36.369,36.2066,36.3006,14481.0882
2008-02-04 13:50:00,84.83,84.92,84.66,84.87,34420.43281052065,36.2621,36.3006,36.1895,36.2792,34420.4328
2008-02-04 13:55:00,84.87,85.01,84.75,84.93,40212.868105495,36.2792,36.3391,36.228,36.3049,40212.8681
2008-02-04 14:00:00,84.94,85.07,84.83,84.95,28739.39050198812,36.3092,36.3647,36.2621,36.3134,28739.3905
2008-02-04 14:05:00,84.86,84.95,84.62,84.71,29296.355434197187,36.275,36.3134,36.1724,36.2109,29296.3554
2008-02-04 14:10:00,84.7,84.95,84.61,84.87,41549.58394279677,36.2066,36.3134,36.1681,36.2792,41549.5839
2008-02-04 14:15:00,84.84,84.95,84.73,84.92,26734.316746035456,36.2664,36.3134,36.2194,36.3006,26734.3167
2008-02-04 14:20:00,84.92,85.02,84.81,84.94,23281.13416633921,36.3006,36.3434,36.2536,36.3092,23281.1342
2008-02-04 14:25:00,84.97,85.03,84.79,84.87,258431.72854500945,36.322,36.3476,36.2451,36.2792,258431.7285
2008-02-04 14:30:00,84.88,85.17,84.7,84.88,76638.37467196831,36.2835,36.4075,36.2066,36.2835,76638.3747
2008-02-04 14:35:00,84.9,84.92,84.75,84.75,20607.702491735665,36.2921,36.3006,36.228,36.228,20607.7025
2008-02-04 14:40:00,84.82,84.96,84.74,84.8,24395.06403075736,36.2579,36.3177,36.2237,36.2493,24395.064
2008-02-04 14:45:00,84.8,85.03,84.7,84.85,40881.226024145886,36.2493,36.3476,36.2066,36.2707,40881.226
2008-02-04 14:50:00,84.95,84.97,84.75,84.84,18825.414708666634,36.3134,36.322,36.228,36.2664,18825.4147
2008-02-04 14:55:00,84.85,84.97,84.7,84.83,40435.65407837863,36.2707,36.322,36.2066,36.2621,40435.6541
2008-02-04 15:00:00,84.83,85.07,84.75,85.01,24395.06403075736,36.2621,36.3647,36.228,36.3391,24395.064
2008-02-04 15:05:00,85.02,85.07,84.88,84.91,35645.75566138061,36.3434,36.3647,36.2835,36.2963,35645.7557
2008-02-04 15:10:00,84.92,85.06,84.89,84.97,23503.92013922284,36.3006,36.3605,36.2878,36.322,23503.9201
2008-02-04 15:15:00,84.97,85.03,84.81,84.94,27625.460637569973,36.322,36.3476,36.2536,36.3092,27625.4606
2008-02-04 15:20:00,84.95,84.98,84.72,84.78,42329.33484788948,36.3134,36.3263,36.2151,36.2408,42329.3348
2008-02-04 15:25:00,84.78,84.82,84.62,84.78,36759.68552579876,36.2408,36.2579,36.1724,36.2408,36759.6855
2008-02-04 15:30:00,84.77,84.82,84.66,84.73,44779.98054960939,36.2365,36.2579,36.1895,36.2194,44779.9805
2008-02-04 15:35:00,84.7,84.76,84.47,84.48,64496.53914981054,36.2066,36.2322,36.1083,36.1125,64496.5391
2008-02-04 15:40:00,84.49,84.8,84.46,84.69,63382.6092853924,36.1168,36.2493,36.104,36.2023,63382.6093
2008-02-04 15:45:00,84.69,84.75,84.62,84.67,54025.59842427999,36.2023,36.228,36.1724,36.1938,54025.5984
2008-02-04 15:50:00,84.66,84.75,84.55,84.63,89559.96109921878,36.1895,36.228,36.1425,36.1767,89559.9611
2008-02-04 15:55:00,84.64,84.66,84.01,84.47,126765.2185707848,36.1809,36.1895,35.9116,36.1083,126765.2186
2008-02-05 09:30:00,83.2,83.2,82.38,82.63,83878.91879068625,35.5654,35.5654,35.2149,35.3217,83878.9188
2008-02-05 09:35:00,82.59,83.04,82.1,82.15,107828.41087567636,35.3046,35.497,35.0952,35.1165,107828.4109
2008-02-05 09:40:00,82.22,83.04,82.06,82.14,63605.395258276025,35.1465,35.497,35.0781,35.1123,63605.3953
2008-02-05 09:45:00,82.17,82.59,81.62,81.74,62491.46539385788,35.1251,35.3046,34.89,34.9413,62491.4654
2008-02-05 09:50:00,81.72,82.73,81.72,82.69,64942.1110955778,34.9327,35.3645,34.9327,35.3474,64942.1111
2008-02-05 09:55:00,82.68,82.9,82.42,82.54,58926.88982771982,35.3431,35.4371,35.2319,35.2832,58926.8898
2008-02-05 10:00:00,82.57,82.64,82.19,82.54,48121.77014286383,35.2961,35.326,35.1336,35.2832,48121.7701
2008-02-05 10:05:00,82.51,82.67,82.23,82.47,36425.50656647331,35.2704,35.3388,35.1507,35.2533,36425.5066
2008-02-05 10:10:00,82.48,82.67,82.11,82.54,39990.08213261137,35.2576,35.3388,35.0994,35.2832,39990.0821
2008-02-05 10:15:00,82.54,82.76,82.19,82.48,38876.152268193226,35.2832,35.3773,35.1336,35.2576,38876.1523
2008-02-05 10:20:00,82.46,82.61,82.29,82.51,29519.141407080817,35.249,35.3132,35.1764,35.2704,29519.1414
2008-02-05 10:25:00,82.54,82.99,82.4,82.9,51797.738695443695,35.2832,35.4756,35.2234,35.4371,51797.7387
2008-02-05 10:30:00,82.9,83.04,82.67,82.67,32526.752041009808,35.4371,35.497,35.3388,35.3388,32526.752
2008-02-05 10:35:00,82.77,83.06,82.49,83.01,53357.2405056291,35.3816,35.5055,35.2619,35.4842,53357.2405
2008-02-05 10:40:00,82.99,83.04,82.61,82.69,49681.271953049225,35.4756,35.497,35.3132,35.3474,49681.272
2008-02-05 10:45:00,82.71,82.86,82.46,82.75,41438.19095635496,35.3559,35.42,35.249,35.373,41438.191
2008-02-05 10:50:00,82.73,82.79,82.07,82.41,37316.65045800783,35.3645,35.3901,35.0823,35.2277,37316.6505
2008-02-05 10:55:00,82.34,82.61,82.33,82.43,55807.886207349016,35.1978,35.3132,35.1935,35.2362,55807.8862
2008-02-05 11:00:00,82.4,82.4,82.12,82.16,32192.573081684364,35.2234,35.2234,35.1037,35.1208,32192.5731
2008-02-05 11:05:00,82.13,82.35,81.83,82.1,45782.51742758572,35.108,35.202,34.9797,35.0952,45782.5174
2008-02-05 11:10:00,82.1,82.31,81.89,81.97,29741.927379964447,35.0952,35.1849,35.0054,35.0396,29741.9274
2008-02-05 11:15:00,81.97,82.29,81.94,82.18,31747.001135917104,35.0396,35.1764,35.0268,35.1294,31747.0011
2008-02-05 11:20:00,82.19,82.38,82.09,82.21,17043.126925597604,35.1336,35.2149,35.0909,35.1422,17043.1269
2008-02-05 11:25:00,82.2,82.38,82.15,82.32,9357.01086111241,35.1379,35.2149,35.1165,35.1892,9357.0109
2008-02-05 11:30:00,82.37,82.49,82.18,82.28,27848.2466104536,35.2106,35.2619,35.1294,35.1721,27848.2466
2008-02-05 11:35:00,82.36,82.77,82.3,82.65,20162.130545968408,35.2063,35.3816,35.1807,35.3303,20162.1305
2008-02-05 11:40:00,82.63,82.65,82.06,82.19,28850.78348842993,35.3217,35.3303,35.0781,35.1336,28850.7835
2008-02-05 11:45:00,82.2,82.99,82.2,82.52,34754.611769846095,35.1379,35.4756,35.1379,35.2747,34754.6118
2008-02-05 11:50:00,82.48,82.54,82.2,82.38,9913.975793321482,35.2576,35.2832,35.1379,35.2149,9913.9758
2008-02-05 11:55:00,82.39,82.72,82.39,82.65,32303.966068126178,35.2191,35.3602,35.2191,35.3303,32303.9661
2008-02-05 12:00:00,82.64,82.75,82.46,82.46,19939.34457308477,35.326,35.373,35.249,35.249,19939.3446
2008-02-05 12:05:00,82.42,82.73,82.37,82.47,34086.25385119521,35.2319,35.3645,35.2106,35.2533,34086.2539
2008-02-05 12:10:00,82.4,82.57,82.37,82.49,20050.73755952659,35.2234,35.2961,35.2106,35.2619,20050.7376
2008-02-05 12:15:00,82.48,82.57,82.29,82.42,10693.726698414182,35.2576,35.2961,35.1764,35.2319,10693.7267
2008-02-05 12:20:00,82.46,82.46,81.87,82.03,34309.039824078834,35.249,35.249,34.9968,35.0652,34309.0398
2008-02-05 12:25:00,82.02,82.02,81.69,81.72,37093.8644851242,35.061,35.061,34.9199,34.9327,37093.8645
2008-02-05 12:30:00,81.77,81.85,81.69,81.75,24729.2429900828,34.9541,34.9883,34.9199,34.9455,24729.243
2008-02-05 12:35:00,81.74,81.83,81.41,81.54,56587.63711244172,34.9413,34.9797,34.8002,34.8558,56587.6371
2008-02-05 12:40:00,81.49,81.77,81.48,81.7,14481.088237435872,34.8344,34.9541,34.8301,34.9242,14481.0882
2008-02-05 12:45:00,81.69,81.85,81.52,81.83,13701.337332343172,34.9199,34.9883,34.8472,34.9797,13701.3373
2008-02-05 12:50:00,81.83,82.03,81.73,81.84,25843.172854500943,34.9797,35.0652,34.937,34.984,25843.1729
2008-02-05 12:55:00,81.85,81.98,81.73,81.79,12810.193440808656,34.9883,35.0439,34.937,34.9626,12810.1934
2008-02-05 13:00:00,81.76,81.96,81.66,81.7,17043.126925597604,34.9498,35.0353,34.9071,34.9242,17043.1269
2008-02-05 13:05:00,81.65,81.79,81.51,81.52,20941.88145106111,34.9028,34.9626,34.843,34.8472,20941.8815
2008-02-05 13:10:00,81.57,81.57,81.15,81.25,17488.69887136486,34.8686,34.8686,34.6891,34.7318,17488.6989
2008-02-05 13:15:00,81.22,81.66,81.11,81.56,18714.02172222482,34.719,34.9071,34.672,34.8643,18714.0217
2008-02-05 13:20:00,81.6,81.67,81.42,81.5,19493.77262731752,34.8814,34.9113,34.8045,34.8387,19493.7726
2008-02-05 13:25:00,81.55,81.56,81.36,81.44,10136.76176620511,34.8601,34.8643,34.7788,34.813,10136.7618
2008-02-05 13:30:00,81.41,81.51,81.23,81.34,13589.944345901358,34.8002,34.843,34.7233,34.7703,13589.9443
2008-02-05 13:35:00,81.32,81.32,80.9,81.11,46785.05430556205,34.7617,34.7617,34.5822,34.672,46785.0543
2008-02-05 13:40:00,81.11,81.43,81.07,81.28,38430.58032242597,34.672,34.8088,34.6549,34.7446,38430.5803
2008-02-05 13:45:00,81.26,81.61,81.06,81.2,41772.3699156804,34.7361,34.8857,34.6506,34.7104,41772.3699
2008-02-05 13:50:00,81.17,81.32,81.03,81.32,29519.141407080817,34.6976,34.7617,34.6378,34.7617,29519.1414
2008-02-05 13:55:00,81.3,81.32,81.1,81.24,24060.885071431912,34.7532,34.7617,34.6677,34.7275,24060.8851
2008-02-05 14:00:00,81.24,81.34,81.02,81.04,38541.97330886778,34.7275,34.7703,34.6335,34.642,38541.9733
2008-02-05 14:05:00,81.04,81.38,80.8,81.27,55139.52828869813,34.642,34.7874,34.5395,34.7404,55139.5283
2008-02-05 14:10:00,81.26,81.33,81.0,81.12,14926.66018320313,34.7361,34.766,34.6249,34.6762,14926.6602
2008-02-05 14:15:00,81.07,81.3,80.84,81.3,34643.21878340428,34.6549,34.7532,34.5565,34.7532,34643.2188
2008-02-05 14:20:00,81.31,81.32,80.95,81.27,29964.71335284808,34.7575,34.7617,34.6036,34.7404,29964.7134
2008-02-05 14:25:00,81.32,81.32,81.06,81.13,12030.442535715956,34.7617,34.7617,34.6506,34.6805,12030.4425
2008-02-05 14:30:00,81.09,81.13,80.91,81.02,20496.30950529385,34.6634,34.6805,34.5865,34.6335,20496.3095
2008-02-05 14:35:00,81.03,81.24,80.95,81.2,39767.29615972774,34.6378,34.7275,34.6036,34.7104,39767.2962
2008-02-05 14:40:00,81.15,81.32,80.8,80.8,27736.853624011783,34.6891,34.7617,34.5395,34.5395,27736.8536
2008-02-05 14:45:00,80.8,80.81,80.59,80.71,35868.541634264235,34.5395,34.5437,34.4497,34.501,35868.5416
2008-02-05 14:50:00,80.71,80.87,80.49,80.84,88334.63824835882,34.501,34.5694,34.4069,34.5565,88334.6382
2008-02-05 14:55:00,80.82,81.06,80.59,80.63,100587.8667569584,34.548,34.6506,34.4497,34.4668,100587.8668
2008-02-05 15:00:00,80.62,80.8,80.6,80.75,48344.55611574745,34.4625,34.5395,34.454,34.5181,48344.5561
2008-02-05 15:05:00,80.74,81.0,80.65,80.88,89894.14005854423,34.5138,34.6249,34.4753,34.5736,89894.1401
2008-02-05 15:10:00,80.88,80.99,80.6,80.97,28293.81855622086,34.5736,34.6207,34.454,34.6121,28293.8186
2008-02-05 15:15:00,80.96,81.19,80.81,81.17,26622.923759593643,34.6078,34.7062,34.5437,34.6976,26622.9238
2008-02-05 15:20:00,81.19,81.32,80.7,80.73,44334.40860384213,34.7062,34.7617,34.4967,34.5095,44334.4086
2008-02-05 15:25:00,80.72,80.96,80.61,80.76,44445.80159028395,34.5053,34.6078,34.4582,34.5224,44445.8016
2008-02-05 15:30:00,80.8,81.11,80.8,81.1,55807.886207349016,34.5395,34.672,34.5395,34.6677,55807.8862
2008-02-05 15:35:00,81.01,81.3,80.92,81.16,64273.75317692691,34.6292,34.7532,34.5907,34.6933,64273.7532
2008-02-05 15:40:00,81.11,81.16,80.53,80.71,115068.95499439428,34.672,34.6933,34.424,34.501,115068.955
2008-02-05 15:45:00,80.74,80.95,80.4,80.58,84547.27670933714,34.5138,34.6036,34.3685,34.4454,84547.2767
2008-02-05 15:50:00,80.58,80.6,80.1,80.14,98248.61404168032,34.4454,34.454,34.2402,34.2573,98248.614
2008-02-05 15:55:00,80.16,80.21,79.65,79.83,165752.76382541982,34.2659,34.2872,34.0479,34.1248,165752.7638
2008-02-06 09:30:00,80.19,80.19,79.34,79.45,65944.64797355412,34.2787,34.2787,33.9153,33.9624,65944.648
2008-02-06 09:35:00,79.45,79.87,79.26,79.45,48678.735075072895,33.9624,34.1419,33.8811,33.9624,48678.7351
2008-02-06 09:40:00,79.45,79.46,78.55,78.59,59595.247746370704,33.9624,33.9666,33.5776,33.5947,59595.2477
2008-02-06 09:45:00,78.64,79.0,78.48,78.95,39433.117200402296,33.6161,33.77,33.5477,33.7486,39433.1172
2008-02-06 09:50:00,78.92,78.97,78.19,78.19,52688.882586978216,33.7358,33.7572,33.4238,33.4238,52688.8826
2008-02-06 09:55:00,78.2,78.58,78.09,78.36,38430.58032242597,33.428,33.5905,33.381,33.4964,38430.5803
2008-02-06 10:00:00,78.34,78.75,78.33,78.64,29741.927379964447,33.4879,33.6631,33.4836,33.6161,29741.9274
2008-02-06 10:05:00,78.64,78.86,78.34,78.72,58035.7459361853,33.6161,33.7102,33.4879,33.6503,58035.7459
2008-02-06 10:10:00,78.72,78.88,78.7,78.86,57590.17399041805,33.6503,33.7187,33.6418,33.7102,57590.174
2008-02-06 10:15:00,78.95,79.07,78.7,79.06,25731.77986805913,33.7486,33.7999,33.6418,33.7957,25731.7799
2008-02-06 10:20:00,79.06,79.19,78.69,78.69,36648.29253935694,33.7957,33.8512,33.6375,33.6375,36648.2925
2008-02-06 10:25:00,78.69,78.82,78.6,78.82,37205.25747156601,33.6375,33.6931,33.599,33.6931,37205.2575
2008-02-06 10:30:00,78.77,79.04,78.6,78.78,50238.236885258295,33.6717,33.7871,33.599,33.676,50238.2369
2008-02-06 10:35:00,78.69,79.22,78.45,79.2,30076.10633928989,33.6375,33.8641,33.5349,33.8555,30076.1063
2008-02-06 10:40:00,79.17,79.61,79.05,79.59,24840.63597652461,33.8427,34.0308,33.7914,34.0222,24840.636
2008-02-06 10:45:00,79.59,79.97,79.54,79.91,27402.674664686343,34.0222,34.1847,34.0008,34.159,27402.6747
2008-02-06 10:50:00,79.97,80.02,79.48,79.66,39544.51018684411,34.1847,34.206,33.9752,34.0521,39544.5102
2008-02-06 10:55:00,79.58,79.74,79.41,79.65,24617.850003640982,34.0179,34.0863,33.9453,34.0479,24617.85
2008-02-06 11:00:00,79.61,79.79,79.52,79.79,30076.10633928989,34.0308,34.1077,33.9923,34.1077,30076.1063
2008-02-06 11:05:00,79.75,80.28,79.72,80.28,43331.8717258658,34.0906,34.3172,34.0778,34.3172,43331.8717
2008-02-06 11:10:00,80.27,80.35,79.7,79.89,38096.40136310053,34.3129,34.3471,34.0692,34.1505,38096.4014
2008-02-06 11:15:00,79.88,79.97,79.53,79.64,35979.93462070605,34.1462,34.1847,33.9966,34.0436,35979.9346
2008-02-06 11:20:00,79.61,79.96,79.61,79.96,20273.52353241022,34.0308,34.1804,34.0308,34.1804,20273.5235
2008-02-06 11:25:00,79.8,80.03,79.78,79.8,9579.79683399604,34.112,34.2103,34.1034,34.112,9579.7968
2008-02-06 11:30:00,79.83,80.05,79.81,79.91,14592.481223877689,34.1248,34.2188,34.1163,34.159,14592.4812
2008-02-06 11:35:00,79.91,80.02,79.85,79.87,19048.200681550265,34.159,34.206,34.1334,34.1419,19048.2007
2008-02-06 11:40:00,79.87,80.13,79.72,80.13,62157.286434532434,34.1419,34.253,34.0778,34.253,62157.2864
2008-02-06 11:45:00,80.17,80.37,80.06,80.15,25174.814935850056,34.2701,34.3556,34.2231,34.2616,25174.8149
2008-02-06 11:50:00,80.18,80.18,79.91,79.93,11473.477603506884,34.2744,34.2744,34.159,34.1676,11473.4776
2008-02-06 11:55:00,79.93,80.09,79.89,80.07,30298.89231217352,34.1676,34.2359,34.1505,34.2274,30298.8923
2008-02-06 12:00:00,80.07,80.08,79.77,79.79,28182.425569779043,34.2274,34.2317,34.0992,34.1077,28182.4256
2008-02-06 12:05:00,79.81,79.92,79.77,79.78,18825.414708666634,34.1163,34.1633,34.0992,34.1034,18825.4147
2008-02-06 12:10:00,79.77,79.77,79.27,79.34,20719.09547817748,34.0992,34.0992,33.8854,33.9153,20719.0955
2008-02-06 12:15:00,79.33,79.35,79.07,79.13,24952.028962966426,33.9111,33.9196,33.7999,33.8256,24952.029
2008-02-06 12:20:00,79.13,79.18,79.03,79.07,8577.259956019709,33.8256,33.847,33.7828,33.7999,8577.26
2008-02-06 12:25:00,79.07,79.07,78.73,78.86,12476.014481483213,33.7999,33.7999,33.6546,33.7102,12476.0145
2008-02-06 12:30:00,78.8,79.17,78.79,79.14,22612.776247688325,33.6845,33.8427,33.6802,33.8299,22612.7762
2008-02-06 12:35:00,79.11,79.16,79.08,79.15,10470.940725530554,33.817,33.8384,33.8042,33.8341,10470.9407
2008-02-06 12:40:00,79.12,79.23,79.09,79.16,11584.870589948698,33.8213,33.8683,33.8085,33.8384,11584.8706
2008-02-06 12:45:00,79.16,79.2,78.78,78.8,33863.46787831158,33.8384,33.8555,33.676,33.6845,33863.4679
2008-02-06 12:50:00,78.8,78.93,78.77,78.8,51909.13168188551,33.6845,33.7401,33.6717,33.6845,51909.1317
2008-02-06 12:55:00,78.81,78.96,78.79,78.89,31412.82217659166,33.6888,33.7529,33.6802,33.723,31412.8222
2008-02-06 13:00:00,78.9,79.0,78.86,78.93,58147.13892262712,33.7273,33.77,33.7102,33.7401,58147.1389
2008-02-06 13:05:00,78.93,79.12,78.93,78.97,46896.44729200387,33.7401,33.8213,33.7401,33.7572,46896.4473
2008-02-06 13:10:00,78.97,78.99,78.75,78.86,77975.09050927009,33.7572,33.7657,33.6631,33.7102,77975.0905
2008-02-06 13:15:00,78.82,78.97,78.76,78.79,18491.23574934119,33.6931,33.7572,33.6674,33.6802,18491.2357
2008-02-06 13:20:00,78.81,78.93,78.64,78.69,23392.527152781026,33.6888,33.7401,33.6161,33.6375,23392.5272
2008-02-06 13:25:00,78.69,78.76,78.6,78.72,34309.039824078834,33.6375,33.6674,33.599,33.6503,34309.0398
2008-02-06 13:30:00,78.7,78.73,78.42,78.65,23281.13416633921,33.6418,33.6546,33.5221,33.6204,23281.1342
2008-02-06 13:35:00,78.69,78.69,78.12,78.18,28293.81855622086,33.6375,33.6375,33.3938,33.4195,28293.8186
2008-02-06 13:40:00,78.13,78.16,77.99,78.11,33863.46787831158,33.3981,33.4109,33.3383,33.3896,33863.4679
2008-02-06 13:45:00,78.07,78.16,77.99,78.12,19939.34457308477,33.3725,33.4109,33.3383,33.3938,19939.3446
2008-02-06 13:50:00,78.12,78.29,78.02,78.05,19493.77262731752,33.3938,33.4665,33.3511,33.3639,19493.7726
2008-02-06 13:55:00,78.02,78.09,77.83,77.83,19382.379640875708,33.3511,33.381,33.2699,33.2699,19382.3796
2008-02-06 14:00:00,77.83,78.12,77.81,78.04,44000.22964451669,33.2699,33.3938,33.2613,33.3596,44000.2296
2008-02-06 14:05:00,78.05,78.25,77.94,78.16,45893.91041402754,33.3639,33.4494,33.3169,33.4109,45893.9104
2008-02-06 14:10:00,78.15,78.15,77.53,77.57,47230.6262513293,33.4067,33.4067,33.1416,33.1587,47230.6263
2008-02-06 14:15:00,77.58,77.81,77.56,77.71,37205.25747156601,33.163,33.2613,33.1545,33.2186,37205.2575
2008-02-06 14:20:00,77.7,77.76,77.43,77.57,32638.14502745162,33.2143,33.2399,33.0989,33.1587,32638.145
2008-02-06 14:25:00,77.55,77.71,77.43,77.68,15483.625115412202,33.1502,33.2186,33.0989,33.2057,15483.6251
2008-02-06 14:30:00,77.68,77.69,77.46,77.54,20830.48846461929,33.2057,33.21,33.1117,33.1459,20830.4885
2008-02-06 14:35:00,77.52,77.88,77.52,77.84,27291.28167824453,33.1374,33.2912,33.1374,33.2741,27291.2817
2008-02-06 14:40:00,77.84,78.11,77.8,78.05,26845.70973247728,33.2741,33.3896,33.257,33.3639,26845.7097
2008-02-06 14:45:00,78.05,78.32,78.0,78.27,51686.345709001886,33.3639,33.4793,33.3425,33.458,51686.3457
2008-02-06 14:50:00,78.29,78.3,77.9,78.22,44000.22964451669,33.4665,33.4708,33.2998,33.4366,44000.2296
2008-02-06 14:55:00,78.21,78.43,78.12,78.12,27736.853624011783,33.4323,33.5264,33.3938,33.3938,27736.8536
2008-02-06 15:00:00,78.12,78.33,78.09,78.27,22501.38326124651,33.3938,33.4836,33.381,33.458,22501.3833
2008-02-06 15:05:00,78.27,78.28,78.13,78.15,15149.446156086758,33.458,33.4622,33.3981,33.4067,15149.4462
2008-02-06 15:10:00,78.2,78.26,77.95,78.0,31078.643217266217,33.428,33.4537,33.3212,33.3425,31078.6432
2008-02-06 15:15:00,77.97,78.0,77.5,77.69,45225.55249537665,33.3297,33.3425,33.1288,33.21,45225.5525
2008-02-06 15:20:00,77.69,77.72,77.51,77.63,24283.67104431554,33.21,33.2228,33.1331,33.1844,24283.671
2008-02-06 15:25:00,77.61,77.85,77.61,77.72,34309.039824078834,33.1758,33.2784,33.1758,33.2228,34309.0398
2008-02-06 15:30:00,77.76,77.99,77.55,77.63,41549.58394279677,33.2399,33.3383,33.1502,33.1844,41549.5839
2008-02-06 15:35:00,77.59,77.72,77.4,77.66,36871.078512240565,33.1673,33.2228,33.0861,33.1972,36871.0785
2008-02-06 15:40:00,77.66,77.7,77.31,77.47,53914.20543783817,33.1972,33.2143,33.0476,33.116,53914.2054
2008-02-06 15:45:00,77.5,77.69,77.3,77.58,67058.57783797228,33.1288,33.21,33.0433,33.163,67058.5778
2008-02-06 15:50:00,77.57,77.6,77.3,77.43,96911.89820437854,33.1587,33.1716,33.0433,33.0989,96911.8982
2008-02-06 15:55:00,77.44,77.46,77.2,77.34,143362.77355061515,33.1032,33.1117,33.0006,33.0604,143362.7736
2008-02-07 09:30:00,76.71,77.65,76.18,77.62,104820.80024174736,32.7911,33.1929,32.5645,33.1801,104820.8002
2008-02-07 09:35:00,77.58,78.51,77.57,77.69,78309.26946859552,33.163,33.5605,33.1587,33.21,78309.2695
2008-02-07 09:40:00,77.66,77.73,75.88,76.56,104263.83530953828,33.1972,33.2271,32.4363,32.727,104263.8353
2008-02-07 09:45:00,76.58,76.83,75.66,75.82,67949.72172950678,32.7355,32.8424,32.3423,32.4107,67949.7217
2008-02-07 09:50:00,75.86,76.1,75.75,75.86,80759.91517031545,32.4278,32.5303,32.3807,32.4278,80759.9152
2008-02-07 09:55:00,75.82,76.34,75.77,76.06,53914.20543783817,32.4107,32.6329,32.3893,32.5133,53914.2054
2008-02-07 10:00:00,76.07,76.8,76.05,76.8,90896.67693652055,32.5175,32.8296,32.509,32.8296,90896.6769
2008-02-07 10:05:00,76.83,77.36,76.65,76.93,58481.31788195256,32.8424,33.069,32.7655,32.8851,58481.3179
2008-02-07 10:10:00,76.94,76.94,76.41,76.72,38207.79434954234,32.8894,32.8894,32.6629,32.7954,38207.7943
2008-02-07 10:15:00,76.75,77.42,76.7,77.14,40881.226024145886,32.8082,33.0946,32.7868,32.9749,40881.226
2008-02-07 10:20:00,77.19,77.53,76.57,76.7,36759.68552579876,32.9963,33.1416,32.7313,32.7868,36759.6855
2008-02-07 10:25:00,76.61,76.79,76.26,76.68,30744.464257940777,32.7484,32.8253,32.5987,32.7783,30744.4643
2008-02-07 10:30:00,76.7,76.79,76.56,76.57,64830.71810913598,32.7868,32.8253,32.727,32.7313,64830.7181
2008-02-07 10:35:00,76.55,76.74,76.04,76.12,30410.28529861533,32.7227,32.8039,32.5047,32.5389,30410.2853
2008-02-07 10:40:00,76.14,76.4,76.04,76.22,15038.053169644943,32.5474,32.6586,32.5047,32.5816,15038.0532
2008-02-07 10:45:00,76.19,76.2,75.99,76.2,18491.23574934119,32.5688,32.5731,32.4833,32.5731,18491.2357
2008-02-07 10:50:00,76.14,76.6,76.13,76.49,34420.43281052065,32.5474,32.7441,32.5432,32.6971,34420.4328
2008-02-07 10:55:00,76.49,76.66,76.31,76.44,33083.71697321888,32.6971,32.7697,32.6201,32.6757,33083.717
2008-02-07 11:00:00,76.44,76.67,76.25,76.25,36314.113580031495,32.6757,32.774,32.5945,32.5945,36314.1136
2008-02-07 11:05:00,76.27,76.27,75.79,75.85,34420.43281052065,32.603,32.603,32.3978,32.4235,34420.4328
2008-02-07 11:10:00,75.88,76.13,75.81,76.0,24283.67104431554,32.4363,32.5432,32.4064,32.4876,24283.671
2008-02-07 11:15:00,76.0,76.12,75.93,76.04,22278.59728836288,32.4876,32.5389,32.4577,32.5047,22278.5973
2008-02-07 11:20:00,76.07,76.26,76.0,76.23,21387.453396828365,32.5175,32.5987,32.4876,32.5859,21387.4534
2008-02-07 11:25:00,76.23,76.23,76.02,76.06,12253.228508599585,32.5859,32.5859,32.4962,32.5133,12253.2285
2008-02-07 11:30:00,76.11,76.31,76.11,76.31,12253.228508599585,32.5346,32.6201,32.5346,32.6201,12253.2285
2008-02-07 11:35:00,76.31,76.31,75.88,76.06,23058.348193455586,32.6201,32.6201,32.4363,32.5133,23058.3482
2008-02-07 11:40:00,76.04,76.49,76.03,76.29,26065.95882738457,32.5047,32.6971,32.5004,32.6116,26065.9588
2008-02-07 11:45:00,76.29,76.47,76.27,76.34,31858.39412235892,32.6116,32.6885,32.603,32.6329,31858.3941
2008-02-07 11:50:00,76.34,76.41,76.24,76.24,11696.263576390513,32.6329,32.6629,32.5902,32.5902,11696.2636
2008-02-07 11:55:00,76.28,76.4,76.15,76.29,27402.674664686343,32.6073,32.6586,32.5517,32.6116,27402.6747
2008-02-07 12:00:00,76.28,76.33,76.23,76.26,19270.98665443389,32.6073,32.6287,32.5859,32.5987,19270.9867
2008-02-07 12:05:00,76.26,76.38,76.12,76.36,38653.3662953096,32.5987,32.65,32.5389,32.6415,38653.3663
2008-02-07 12:10:00,76.34,76.43,76.25,76.41,30633.07127149896,32.6329,32.6714,32.5945,32.6629,30633.0713
2008-02-07 12:15:00,76.41,76.71,76.38,76.67,13367.158373017728,32.6629,32.7911,32.65,32.774,13367.1584
2008-02-07 12:20:00,76.67,76.79,76.67,76.76,8911.438915345152,32.774,32.8253,32.774,32.8125,8911.4389
2008-02-07 12:25:00,76.74,76.91,76.7,76.89,40212.868105495,32.8039,32.8766,32.7868,32.868,40212.8681
2008-02-07 12:30:00,76.87,77.36,76.84,77.31,54582.56335648906,32.8595,33.069,32.8467,33.0476,54582.5634
2008-02-07 12:35:00,77.36,77.42,77.18,77.28,28071.03258333723,33.069,33.0946,32.992,33.0348,28071.0326
2008-02-07 12:40:00,77.28,77.34,77.02,77.1,9691.189820437854,33.0348,33.0604,32.9236,32.9578,9691.1898
2008-02-07 12:45:00,77.13,77.43,77.05,77.32,14592.481223877689,32.9706,33.0989,32.9364,33.0519,14592.4812
2008-02-07 12:50:00,77.32,77.55,77.19,77.38,43109.08575298217,33.0519,33.1502,32.9963,33.0775,43109.0858
2008-02-07 12:55:00,77.41,77.47,77.2,77.29,76192.80272620106,33.0903,33.116,33.0006,33.039,76192.8027
2008-02-07 13:00:00,77.34,77.47,77.23,77.32,30410.28529861533,33.0604,33.116,33.0134,33.0519,30410.2853
2008-02-07 13:05:00,77.29,77.29,77.12,77.28,27514.06765112816,33.039,33.039,32.9664,33.0348,27514.0677
2008-02-07 13:10:00,77.28,77.32,77.2,77.22,21276.06041038655,33.0348,33.0519,33.0006,33.0091,21276.0604
2008-02-07 13:15:00,77.22,77.26,77.07,77.14,57924.35294974349,33.0091,33.0262,32.945,32.9749,57924.3529
2008-02-07 13:20:00,77.16,77.4,77.16,77.28,43331.8717258658,32.9835,33.0861,32.9835,33.0348,43331.8717
2008-02-07 13:25:00,77.38,77.69,77.38,77.5,31747.001135917104,33.0775,33.21,33.0775,33.1288,31747.0011
2008-02-07 13:30:00,77.51,77.7,77.42,77.6,27959.639596895417,33.1331,33.2143,33.0946,33.1716,27959.6396
2008-02-07 13:35:00,77.61,77.75,77.48,77.75,20941.88145106111,33.1758,33.2357,33.1203,33.2357,20941.8815
2008-02-07 13:40:00,77.75,78.08,77.75,77.99,21498.846383270185,33.2357,33.3767,33.2357,33.3383,21498.8464
2008-02-07 13:45:00,78.01,78.25,77.87,77.87,45225.55249537665,33.3468,33.4494,33.287,33.287,45225.5525
2008-02-07 13:50:00,77.91,78.11,77.72,77.93,27625.460637569973,33.3041,33.3896,33.2228,33.3126,27625.4606
2008-02-07 13:55:00,77.93,78.21,77.75,78.15,34531.82579696247,33.3126,33.4323,33.2357,33.4067,34531.8258
2008-02-07 14:00:00,78.21,78.48,78.18,78.32,27291.28167824453,33.4323,33.5477,33.4195,33.4793,27291.2817
2008-02-07 14:05:00,78.32,78.55,78.26,78.43,39210.33122751867,33.4793,33.5776,33.4537,33.5264,39210.3312
2008-02-07 14:10:00,78.39,78.49,77.84,77.9,53580.02647851273,33.5093,33.552,33.2741,33.2998,53580.0265
2008-02-07 14:15:00,77.97,78.25,77.82,78.2,66501.6129057632,33.3297,33.4494,33.2656,33.428,66501.6129
2008-02-07 14:20:00,78.22,78.22,77.72,78.05,36982.47149868238,33.4366,33.4366,33.2228,33.3639,36982.4715
2008-02-07 14:25:00,78.06,78.32,78.01,78.01,15038.053169644943,33.3682,33.4793,33.3468,33.3468,15038.0532
2008-02-07 14:30:00,78.03,78.05,77.68,77.72,31747.001135917104,33.3554,33.3639,33.2057,33.2228,31747.0011
2008-02-07 14:35:00,77.74,77.99,77.64,77.75,43220.47873942399,33.2314,33.3383,33.1887,33.2357,43220.4787
2008-02-07 14:40:00,77.7,77.9,77.62,77.7,38207.79434954234,33.2143,33.2998,33.1801,33.2143,38207.7943
2008-02-07 14:45:00,77.73,77.99,77.55,77.94,18936.807695108448,33.2271,33.3383,33.1502,33.3169,18936.8077
2008-02-07 14:50:00,77.94,77.98,77.65,77.72,20273.52353241022,33.3169,33.334,33.1929,33.2228,20273.5235
2008-02-07 14:55:00,77.81,78.2,77.68,77.69,38541.97330886778,33.2613,33.428,33.2057,33.21,38541.9733
2008-02-07 15:00:00,77.67,77.71,77.16,77.56,37762.222403775086,33.2015,33.2186,32.9835,33.1545,37762.2224
2008-02-07 15:05:00,77.52,77.61,77.15,77.15,36759.68552579876,33.1374,33.1758,32.9792,32.9792,36759.6855
2008-02-07 15:10:00,77.16,77.6,76.95,77.49,43666.05068519124,32.9835,33.1716,32.8937,33.1245,43666.0507
2008-02-07 15:15:00,77.5,77.69,77.37,77.5,19048.200681550265,33.1288,33.21,33.0732,33.1288,19048.2007
2008-02-07 15:20:00,77.52,77.67,77.2,77.39,23392.527152781026,33.1374,33.2015,33.0006,33.0818,23392.5272
2008-02-07 15:25:00,77.37,77.92,77.3,77.51,32081.180095242547,33.0732,33.3083,33.0433,33.1331,32081.1801
2008-02-07 15:30:00,77.59,77.94,77.58,77.94,32749.538013893434,33.1673,33.3169,33.163,33.3169,32749.538
2008-02-07 15:35:00,77.9,78.09,77.68,77.79,49569.87896660741,33.2998,33.381,33.2057,33.2528,49569.879
2008-02-07 15:40:00,77.81,77.9,77.29,77.29,30410.28529861533,33.2613,33.2998,33.039,33.039,30410.2853
2008-02-07 15:45:00,77.28,77.7,77.25,77.56,38987.54525463504,33.0348,33.2143,33.0219,33.1545,38987.5453
2008-02-07 15:50:00,77.56,78.19,77.52,78.13,66947.18485153046,33.1545,33.4238,33.1374,33.3981,66947.1849
2008-02-07 15:55:00,78.17,78.6,78.01,78.57,123646.214950414,33.4152,33.599,33.3468,33.5862,123646.215
2008-02-08 09:30:00,77.88,78.2,77.11,77.87,43109.08575298217,33.2912,33.428,32.9621,33.287,43109.0858
2008-02-08 09:35:00,77.85,78.07,77.31,77.7,29519.141407080817,33.2784,33.3725,33.0476,33.2143,29519.1414
2008-02-08 09:40:00,77.68,77.68,76.75,77.1,39655.90317328593,33.2057,33.2057,32.8082,32.9578,39655.9032
2008-02-08 09:45:00,77.12,77.64,77.08,77.38,30744.464257940777,32.9664,33.1887,32.9493,33.0775,30744.4643
2008-02-08 09:50:00,77.48,77.95,77.46,77.95,33752.074891869765,33.1203,33.3212,33.1117,33.3212,33752.0749
2008-02-08 09:55:00,77.9,77.99,77.76,77.9,24729.2429900828,33.2998,33.3383,33.2399,33.2998,24729.243
2008-02-08 10:00:00,77.91,78.19,77.8,78.15,34531.82579696247,33.3041,33.4238,33.257,33.4067,34531.8258
2008-02-08 10:05:00,78.14,78.2,77.51,77.66,39210.33122751867,33.4024,33.428,33.1331,33.1972,39210.3312
2008-02-08 10:10:00,77.7,78.15,77.38,77.64,30410.28529861533,33.2143,33.4067,33.0775,33.1887,30410.2853
2008-02-08 10:15:00,77.71,77.8,77.4,77.64,16151.983034063089,33.2186,33.257,33.0861,33.1887,16151.983
2008-02-08 10:20:00,77.6,77.93,77.49,77.92,13255.765386575917,33.1716,33.3126,33.1245,33.3083,13255.7654
2008-02-08 10:25:00,77.91,77.98,77.75,77.97,27959.639596895417,33.3041,33.334,33.2357,33.3297,27959.6396
2008-02-08 10:30:00,77.82,77.85,77.49,77.49,15817.804074737644,33.2656,33.2784,33.1245,33.1245,15817.8041
2008-02-08 10:35:00,77.49,77.54,77.12,77.22,13812.730318784988,33.1245,33.1459,32.9664,33.0091,13812.7303
2008-02-08 10:40:00,77.22,77.49,77.22,77.44,12587.407467925028,33.0091,33.1245,33.0091,33.1032,12587.4075
2008-02-08 10:45:00,77.48,77.64,77.28,77.38,24617.850003640982,33.1203,33.1887,33.0348,33.0775,24617.85
2008-02-08 10:50:00,77.3,77.46,77.18,77.38,14815.267196761317,33.0433,33.1117,32.992,33.0775,14815.2672
2008-02-08 10:55:00,77.37,77.44,77.21,77.32,15706.41108829583,33.0732,33.1032,33.0048,33.0519,15706.4111
2008-02-08 11:00:00,77.24,77.33,77.14,77.2,18491.23574934119,33.0177,33.0561,32.9749,33.0006,18491.2357
2008-02-08 11:05:00,77.21,77.52,77.17,77.28,32860.93100033525,33.0048,33.1374,32.9877,33.0348,32860.931
2008-02-08 11:10:00,77.32,77.35,77.15,77.31,11473.477603506884,33.0519,33.0647,32.9792,33.0476,11473.4776
2008-02-08 11:15:00,77.37,77.45,77.13,77.25,29073.56946131356,33.0732,33.1074,32.9706,33.0219,29073.5695
2008-02-08 11:20:00,77.19,77.19,76.85,77.0,15929.19706117946,32.9963,32.9963,32.851,32.9151,15929.1971
2008-02-08 11:25:00,77.03,77.07,76.82,76.85,11919.04954927414,32.9279,32.945,32.8381,32.851,11919.0495
2008-02-08 11:30:00,76.8,76.8,76.6,76.68,19716.558600201148,32.8296,32.8296,32.7441,32.7783,19716.5586
2008-02-08 11:35:00,76.72,76.82,76.43,76.44,85995.38553308073,32.7954,32.8381,32.6714,32.6757,85995.3855
2008-02-08 11:40:00,76.44,76.54,76.38,76.49,20830.48846461929,32.6757,32.7184,32.65,32.6971,20830.4885
2008-02-08 11:45:00,76.45,76.51,76.16,76.26,26065.95882738457,32.68,32.7056,32.556,32.5987,26065.9588
2008-02-08 11:50:00,76.21,76.23,76.01,76.18,18157.056790015748,32.5774,32.5859,32.4919,32.5645,18157.0568
2008-02-08 11:55:00,76.18,76.22,75.84,76.06,24506.45701719917,32.5645,32.5816,32.4192,32.5133,24506.457
2008-02-08 12:00:00,76.06,76.15,75.91,76.13,34643.21878340428,32.5133,32.5517,32.4491,32.5432,34643.2188
2008-02-08 12:05:00,76.13,76.34,76.0,76.22,36536.89955291512,32.5432,32.6329,32.4876,32.5816,36536.8996
2008-02-08 12:10:00,76.2,76.51,76.2,76.47,61488.92851588156,32.5731,32.7056,32.5731,32.6885,61488.9285
2008-02-08 12:15:00,76.47,76.55,76.1,76.33,60820.57059723067,32.6885,32.7227,32.5303,32.6287,60820.5706
2008-02-08 12:20:00,76.36,76.4,76.02,76.31,22055.81131547925,32.6415,32.6586,32.4962,32.6201,22055.8113
2008-02-08 12:25:00,76.33,76.7,76.24,76.56,30410.28529861533,32.6287,32.7868,32.5902,32.727,30410.2853
2008-02-08 12:30:00,76.56,76.65,76.17,76.29,30410.28529861533,32.727,32.7655,32.5603,32.6116,30410.2853
2008-02-08 12:35:00,76.26,76.27,76.01,76.21,20719.09547817748,32.5987,32.603,32.4919,32.5774,20719.0955
2008-02-08 12:40:00,76.23,76.49,76.04,76.37,19493.77262731752,32.5859,32.6971,32.5047,32.6458,19493.7726
2008-02-08 12:45:00,76.4,76.4,76.04,76.11,15483.625115412202,32.6586,32.6586,32.5047,32.5346,15483.6251
2008-02-08 12:50:00,76.09,76.23,75.96,76.06,30967.250230824404,32.5261,32.5859,32.4705,32.5133,30967.2502
2008-02-08 12:55:00,76.06,76.09,75.84,76.09,23058.348193455586,32.5133,32.5261,32.4192,32.5261,23058.3482
2008-02-08 13:00:00,76.01,76.09,75.85,76.0,20496.30950529385,32.4919,32.5261,32.4235,32.4876,20496.3095
2008-02-08 13:05:00,75.99,76.06,75.73,75.81,30521.678285057147,32.4833,32.5133,32.3722,32.4064,30521.6783
2008-02-08 13:10:00,75.78,75.97,75.75,75.87,12698.80045436684,32.3936,32.4748,32.3807,32.432,12698.8005
2008-02-08 13:15:00,75.93,75.93,75.61,75.61,23949.49208499009,32.4577,32.4577,32.3209,32.3209,23949.4921
2008-02-08 13:20:00,75.61,75.72,75.42,75.43,25397.60090873368,32.3209,32.3679,32.2397,32.2439,25397.6009
2008-02-08 13:25:00,75.45,75.58,75.28,75.53,28739.39050198812,32.2525,32.3081,32.1798,32.2867,28739.3905
2008-02-08 13:30:00,75.53,75.59,75.21,75.28,40212.868105495,32.2867,32.3123,32.1499,32.1798,40212.8681
2008-02-08 13:35:00,75.29,75.41,75.08,75.22,25397.60090873368,32.1841,32.2354,32.0943,32.1542,25397.6009
2008-02-08 13:40:00,75.19,75.28,75.03,75.23,20384.916518852035,32.1414,32.1798,32.073,32.1585,20384.9165
2008-02-08 13:45:00,75.22,75.5,75.22,75.5,25731.77986805913,32.1542,32.2739,32.1542,32.2739,25731.7799
2008-02-08 13:50:00,75.46,75.87,75.28,75.32,35534.3626749388,32.2568,32.432,32.1798,32.1969,35534.3627
2008-02-08 13:55:00,75.3,75.44,75.16,75.18,29296.355434197187,32.1884,32.2482,32.1285,32.1371,29296.3554
2008-02-08 14:00:00,75.19,75.28,74.98,75.03,22835.562220571952,32.1414,32.1798,32.0516,32.073,22835.5622
2008-02-08 14:05:00,75.11,75.11,74.91,74.91,16486.16199338853,32.1072,32.1072,32.0217,32.0217,16486.162
2008-02-08 14:10:00,74.99,75.0,74.83,74.91,14258.302264552243,32.0559,32.0601,31.9875,32.0217,14258.3023
2008-02-08 14:15:00,74.89,75.32,74.88,75.3,44000.22964451669,32.0131,32.1969,32.0088,32.1884,44000.2296
2008-02-08 14:20:00,75.3,75.37,75.0,75.0,19827.951586642965,32.1884,32.2183,32.0601,32.0601,19827.9516
2008-02-08 14:25:00,75.0,75.29,74.98,75.08,19939.34457308477,32.0601,32.1841,32.0516,32.0943,19939.3446
2008-02-08 14:30:00,75.05,75.32,75.0,75.15,39544.51018684411,32.0815,32.1969,32.0601,32.1243,39544.5102
2008-02-08 14:35:00,75.1,75.18,74.81,74.83,38764.759281751416,32.1029,32.1371,31.9789,31.9875,38764.7593
2008-02-08 14:40:00,74.84,75.06,74.77,75.04,41660.97692923859,31.9917,32.0858,31.9618,32.0772,41660.9769
2008-02-08 14:45:00,75.0,75.09,74.77,74.83,27736.853624011783,32.0601,32.0986,31.9618,31.9875,27736.8536
2008-02-08 14:50:00,74.83,74.88,73.91,74.11,84881.45566866257,31.9875,32.0088,31.5942,31.6797,84881.4557
2008-02-08 14:55:00,74.12,74.5,74.12,74.25,27179.88869180272,31.684,31.8464,31.684,31.7395,27179.8887
2008-02-08 15:00:00,74.3,74.45,74.21,74.36,22724.16923413014,31.7609,31.825,31.7224,31.7866,22724.1692
2008-02-08 15:05:00,74.39,74.58,74.06,74.07,55807.886207349016,31.7994,31.8806,31.6583,31.6626,55807.8862
2008-02-08 15:10:00,74.1,74.2,73.69,73.82,65610.46901422869,31.6754,31.7182,31.5002,31.5557,65610.469
2008-02-08 15:15:00,73.84,74.27,73.84,74.21,49458.4859801656,31.5643,31.7481,31.5643,31.7224,49458.486
2008-02-08 15:20:00,74.21,74.44,74.12,74.44,42663.51380721492,31.7224,31.8208,31.684,31.8208,42663.5138
2008-02-08 15:25:00,74.44,74.83,74.39,74.77,65164.89706846143,31.8208,31.9875,31.7994,31.9618,65164.8971
2008-02-08 15:30:00,74.8,75.42,74.8,75.37,76526.9816855265,31.9746,32.2397,31.9746,32.2183,76526.9817
2008-02-08 15:35:00,75.4,75.51,75.08,75.11,64496.53914981054,32.2311,32.2781,32.0943,32.1072,64496.5391
2008-02-08 15:40:00,75.11,75.34,74.88,75.31,74410.51494313202,32.1072,32.2055,32.0088,32.1926,74410.5149
2008-02-08 15:45:00,75.31,75.68,75.31,75.43,74076.33598380658,32.1926,32.3508,32.1926,32.2439,74076.336
2008-02-08 15:50:00,75.42,75.49,74.98,75.29,89002.99616700971,32.2397,32.2696,32.0516,32.1841,89002.9962
2008-02-08 15:55:00,75.28,75.35,74.87,75.22,124314.57286906488,32.1798,32.2097,32.0046,32.1542,124314.5729
2008-02-11 09:30:00,75.41,76.6,74.68,75.08,103706.8703773292,32.2354,32.7441,31.9233,32.0943,103706.8704
2008-02-11 09:35:00,75.06,75.76,74.78,74.84,58926.88982771982,32.0858,32.385,31.9661,31.9917,58926.8898
2008-02-11 09:40:00,74.81,75.0,74.44,74.44,40212.868105495,31.9789,32.0601,31.8208,31.8208,40212.8681
2008-02-11 09:45:00,74.46,74.47,73.79,74.2,58258.53190906893,31.8293,31.8336,31.5429,31.7182,58258.5319
2008-02-11 09:50:00,74.17,74.55,73.96,74.32,40881.226024145886,31.7053,31.8678,31.6156,31.7695,40881.226
2008-02-11 09:55:00,74.38,74.39,73.82,74.19,18379.842762899378,31.7951,31.7994,31.5557,31.7139,18379.8428
2008-02-11 10:00:00,74.21,74.44,73.81,73.95,25286.20792229187,31.7224,31.8208,31.5514,31.6113,25286.2079
2008-02-11 10:05:00,74.0,74.12,73.7,73.84,41549.58394279677,31.6327,31.684,31.5044,31.5643,41549.5839
2008-02-11 10:10:00,73.84,74.24,73.7,74.2,26957.102718919086,31.5643,31.7353,31.5044,31.7182,26957.1027
2008-02-11 10:15:00,74.15,74.21,73.92,73.95,13255.765386575917,31.6968,31.7224,31.5985,31.6113,13255.7654
2008-02-11 10:20:00,73.96,74.37,73.88,74.29,25397.60090873368,31.6156,31.7908,31.5814,31.7566,25397.6009
2008-02-11 10:25:00,74.36,74.82,74.06,74.82,20496.30950529385,31.7866,31.9832,31.6583,31.9832,20496.3095
2008-02-11 10:30:00,74.72,74.83,74.34,74.74,23838.09909854828,31.9404,31.9875,31.778,31.949,23838.0991
2008-02-11 10:35:00,74.81,74.82,74.63,74.71,7129.151132276122,31.9789,31.9832,31.902,31.9362,7129.1511
2008-02-11 10:40:00,74.7,74.72,74.45,74.62,13367.158373017728,31.9319,31.9404,31.825,31.8977,13367.1584
2008-02-11 10:45:00,74.64,74.72,74.44,74.5,16597.554979830347,31.9062,31.9404,31.8208,31.8464,16597.555
2008-02-11 10:50:00,74.46,74.59,74.28,74.4,12476.014481483213,31.8293,31.8849,31.7524,31.8037,12476.0145
2008-02-11 10:55:00,74.48,74.48,74.33,74.42,17934.270817132117,31.8379,31.8379,31.7737,31.8122,17934.2708
2008-02-11 11:00:00,74.42,74.68,74.2,74.38,20496.30950529385,31.8122,31.9233,31.7182,31.7951,20496.3095
2008-02-11 11:05:00,74.39,74.51,74.32,74.49,24395.06403075736,31.7994,31.8507,31.7695,31.8421,24395.064
2008-02-11 11:10:00,74.49,74.55,74.29,74.38,34977.39774272972,31.8421,31.8678,31.7566,31.7951,34977.3977
2008-02-11 11:15:00,74.38,74.44,74.3,74.38,22055.81131547925,31.7951,31.8208,31.7609,31.7951,22055.8113
2008-02-11 11:20:00,74.33,74.46,74.29,74.29,13589.944345901358,31.7737,31.8293,31.7566,31.7566,13589.9443
2008-02-11 11:25:00,74.2,74.29,74.06,74.06,22167.204301921065,31.7182,31.7566,31.6583,31.6583,22167.2043
2008-02-11 11:30:00,74.06,74.39,73.91,74.28,34531.82579696247,31.6583,31.7994,31.5942,31.7524,34531.8258
2008-02-11 11:35:00,74.3,74.39,74.08,74.11,9579.79683399604,31.7609,31.7994,31.6669,31.6797,9579.7968
2008-02-11 11:40:00,74.11,74.22,74.06,74.21,16486.16199338853,31.6797,31.7267,31.6583,31.7224,16486.162
2008-02-11 11:45:00,74.21,74.35,74.03,74.26,16708.94796627216,31.7224,31.7823,31.6455,31.7438,16708.948
2008-02-11 11:50:00,74.24,74.39,74.19,74.34,12810.193440808656,31.7353,31.7994,31.7139,31.778,12810.1934
2008-02-11 11:55:00,74.34,74.38,74.13,74.31,6015.221267857978,31.778,31.7951,31.6882,31.7652,6015.2213
2008-02-11 12:00:00,74.3,74.59,74.28,74.39,27959.639596895417,31.7609,31.8849,31.7524,31.7994,27959.6396
2008-02-11 12:05:00,74.39,75.01,74.39,74.81,39655.90317328593,31.7994,32.0644,31.7994,31.9789,39655.9032
2008-02-11 12:10:00,74.81,74.83,74.46,74.56,29073.56946131356,31.9789,31.9875,31.8293,31.872,29073.5695
2008-02-11 12:15:00,74.52,74.6,74.17,74.24,12698.80045436684,31.8549,31.8891,31.7053,31.7353,12698.8005
2008-02-11 12:20:00,74.26,74.29,74.13,74.15,14035.516291668617,31.7438,31.7566,31.6882,31.6968,14035.5163
2008-02-11 12:25:00,74.13,74.21,74.07,74.12,5681.042308532535,31.6882,31.7224,31.6626,31.684,5681.0423
2008-02-11 12:30:00,74.18,74.37,74.06,74.25,5903.828281416163,31.7096,31.7908,31.6583,31.7395,5903.8283
2008-02-11 12:35:00,74.23,74.54,74.12,74.48,24840.63597652461,31.731,31.8635,31.684,31.8379,24840.636
2008-02-11 12:40:00,74.46,74.51,74.32,74.39,17265.912898481234,31.8293,31.8507,31.7695,31.7994,17265.9129
2008-02-11 12:45:00,74.37,74.72,74.36,74.68,17600.091857806678,31.7908,31.9404,31.7866,31.9233,17600.0919
2008-02-11 12:50:00,74.63,74.74,74.56,74.74,15706.41108829583,31.902,31.949,31.872,31.949,15706.4111
2008-02-11 12:55:00,74.71,74.76,74.68,74.69,4010.1475119053184,31.9362,31.9575,31.9233,31.9276,4010.1475
2008-02-11 13:00:00,74.77,74.87,74.67,74.79,22167.204301921065,31.9618,32.0046,31.9191,31.9704,22167.2043
2008-02-11 13:05:00,74.79,74.81,74.57,74.67,14815.267196761317,31.9704,31.9789,31.8763,31.9191,14815.2672
2008-02-11 13:10:00,74.63,74.79,74.56,74.79,6015.221267857978,31.902,31.9704,31.872,31.9704,6015.2213
2008-02-11 13:15:00,74.79,74.84,74.63,74.78,8131.688010252452,31.9704,31.9917,31.902,31.9661,8131.688
2008-02-11 13:20:00,74.75,74.88,74.62,74.72,16486.16199338853,31.9533,32.0088,31.8977,31.9404,16486.162
2008-02-11 13:25:00,74.72,74.92,74.61,74.92,16486.16199338853,31.9404,32.0259,31.8934,32.0259,16486.162
2008-02-11 13:30:00,74.86,75.12,74.83,75.12,16486.16199338853,32.0003,32.1114,31.9875,32.1114,16486.162
2008-02-11 13:35:00,75.03,75.03,74.82,74.87,8131.688010252452,32.073,32.073,31.9832,32.0046,8131.688
2008-02-11 13:40:00,74.93,75.08,74.9,74.95,11362.08461706507,32.0302,32.0943,32.0174,32.0388,11362.0846
2008-02-11 13:45:00,74.98,75.19,74.87,75.19,14369.695250994058,32.0516,32.1414,32.0046,32.1414,14369.6953
2008-02-11 13:50:00,75.18,75.31,75.16,75.27,16040.590047621274,32.1371,32.1926,32.1285,32.1756,16040.59
2008-02-11 13:55:00,75.23,75.31,75.08,75.18,21721.63235615381,32.1585,32.1926,32.0943,32.1371,21721.6324
2008-02-11 14:00:00,75.13,75.3,75.06,75.11,11473.477603506884,32.1157,32.1884,32.0858,32.1072,11473.4776
2008-02-11 14:05:00,75.06,75.33,75.01,75.15,22389.99027480469,32.0858,32.2012,32.0644,32.1243,22389.9903
2008-02-11 14:10:00,75.16,75.51,75.16,75.31,23281.13416633921,32.1285,32.2781,32.1285,32.1926,23281.1342
2008-02-11 14:15:00,75.33,75.42,74.94,75.09,46116.69638691117,32.2012,32.2397,32.0345,32.0986,46116.6964
2008-02-11 14:20:00,75.08,75.35,74.92,75.11,32192.573081684364,32.0943,32.2097,32.0259,32.1072,32192.5731
2008-02-11 14:25:00,75.07,75.35,74.99,75.07,22055.81131547925,32.0901,32.2097,32.0559,32.0901,22055.8113
2008-02-11 14:30:00,75.04,75.07,74.81,74.97,23949.49208499009,32.0772,32.0901,31.9789,32.0473,23949.4921
2008-02-11 14:35:00,74.91,75.0,74.74,74.75,9913.975793321482,32.0217,32.0601,31.949,31.9533,9913.9758
2008-02-11 14:40:00,74.75,74.77,74.48,74.73,36759.68552579876,31.9533,31.9618,31.8379,31.9447,36759.6855
2008-02-11 14:45:00,74.76,75.07,74.64,75.05,28739.39050198812,31.9575,32.0901,31.9062,32.0815,28739.3905
2008-02-11 14:50:00,75.03,75.13,74.77,75.0,20941.88145106111,32.073,32.1157,31.9618,32.0601,20941.8815
2008-02-11 14:55:00,75.04,75.08,74.76,74.85,12921.586427250471,32.0772,32.0943,31.9575,31.996,12921.5864
2008-02-11 15:00:00,74.87,75.02,74.65,74.89,39767.29615972774,32.0046,32.0687,31.9105,32.0131,39767.2962
2008-02-11 15:05:00,74.88,75.2,74.81,75.09,35868.541634264235,32.0088,32.1456,31.9789,32.0986,35868.5416
2008-02-11 15:10:00,75.15,75.42,75.14,75.28,46339.48235979479,32.1243,32.2397,32.12,32.1798,46339.4824
2008-02-11 15:15:00,75.25,75.31,75.07,75.19,29407.748420639004,32.167,32.1926,32.0901,32.1414,29407.7484
2008-02-11 15:20:00,75.19,75.48,75.18,75.39,32526.752041009808,32.1414,32.2653,32.1371,32.2268,32526.752
2008-02-11 15:25:00,75.37,75.48,75.21,75.28,22612.776247688325,32.2183,32.2653,32.1499,32.1798,22612.7762
2008-02-11 15:30:00,75.27,75.35,75.12,75.27,32081.180095242547,32.1756,32.2097,32.1114,32.1756,32081.1801
2008-02-11 15:35:00,75.28,75.39,75.1,75.21,42440.72783433129,32.1798,32.2268,32.1029,32.1499,42440.7278
2008-02-11 15:40:00,75.2,75.27,74.97,75.0,40101.47511905318,32.1456,32.1756,32.0473,32.0601,40101.4751
2008-02-11 15:45:00,74.99,75.19,74.95,75.14,50795.201817467365,32.0559,32.1414,32.0388,32.12,50795.2018
2008-02-11 15:50:00,75.13,75.21,75.01,75.04,48233.163129305634,32.1157,32.1499,32.0644,32.0772,48233.1631
2008-02-11 15:55:00,75.02,75.06,74.79,74.82,77975.09050927009,32.0687,32.0858,31.9704,31.9832,77975.0905
2008-02-12 09:30:00,75.7,76.22,75.43,76.07,51686.345709001886,32.3594,32.5816,32.2439,32.5175,51686.3457
2008-02-12 09:35:00,76.0,76.2,75.4,75.91,39321.724213960486,32.4876,32.5731,32.2311,32.4491,39321.7242
2008-02-12 09:40:00,75.99,76.84,75.71,76.14,43777.44367163306,32.4833,32.8467,32.3636,32.5474,43777.4437
2008-02-12 09:45:00,76.09,76.67,76.04,76.33,48010.37715642201,32.5261,32.774,32.5047,32.6287,48010.3772
2008-02-12 09:50:00,76.38,76.43,76.05,76.05,29630.53439352263,32.65,32.6714,32.509,32.509,29630.5344
2008-02-12 09:55:00,76.04,76.78,75.97,76.67,39433.117200402296,32.5047,32.821,32.4748,32.774,39433.1172
2008-02-12 10:00:00,76.68,76.88,76.5,76.8,40769.83303770407,32.7783,32.8638,32.7013,32.8296,40769.833
2008-02-12 10:05:00,76.81,76.89,76.4,76.87,41883.76290212222,32.8339,32.868,32.6586,32.8595,41883.7629
2008-02-12 10:10:00,76.87,77.21,76.85,77.07,36648.29253935694,32.8595,33.0048,32.851,32.945,36648.2925
2008-02-12 10:15:00,77.19,77.65,77.03,77.46,51463.55973611825,32.9963,33.1929,32.9279,33.1117,51463.5597
2008-02-12 10:20:00,77.44,77.57,77.09,77.09,24060.885071431912,33.1032,33.1587,32.9535,32.9535,24060.8851
2008-02-12 10:25:00,77.1,77.3,76.89,77.21,25063.421949408243,32.9578,33.0433,32.868,33.0048,25063.4219
2008-02-12 10:30:00,77.2,77.37,77.11,77.27,29296.355434197187,33.0006,33.0732,32.9621,33.0305,29296.3554
2008-02-12 10:35:00,77.28,77.28,76.86,76.9,15706.41108829583,33.0348,33.0348,32.8552,32.8723,15706.4111
2008-02-12 10:40:00,76.88,76.92,76.7,76.76,23169.741179897395,32.8638,32.8809,32.7868,32.8125,23169.7412
2008-02-12 10:45:00,76.8,77.2,76.79,77.2,23281.13416633921,32.8296,33.0006,32.8253,33.0006,23281.1342
2008-02-12 10:50:00,77.22,77.28,76.98,77.17,18379.842762899378,33.0091,33.0348,32.9065,32.9877,18379.8428
2008-02-12 10:55:00,77.13,77.28,77.09,77.21,16374.769006946715,32.9706,33.0348,32.9535,33.0048,16374.769
2008-02-12 11:00:00,77.21,77.28,77.08,77.18,12253.228508599585,33.0048,33.0348,32.9493,32.992,12253.2285
2008-02-12 11:05:00,77.18,77.25,77.02,77.12,7574.723078043379,32.992,33.0219,32.9236,32.9664,7574.7231
2008-02-12 11:10:00,77.2,77.37,77.02,77.22,12810.193440808656,33.0006,33.0732,32.9236,33.0091,12810.1934
2008-02-12 11:15:00,77.23,77.36,77.19,77.32,8354.47398313608,33.0134,33.069,32.9963,33.0519,8354.474
2008-02-12 11:20:00,77.34,77.38,77.23,77.25,8020.295023810637,33.0604,33.0775,33.0134,33.0219,8020.295
2008-02-12 11:25:00,77.25,77.36,77.11,77.36,7797.509050927008,33.0219,33.069,32.9621,33.069,7797.5091
2008-02-12 11:30:00,77.37,77.46,77.25,77.46,7129.151132276122,33.0732,33.1117,33.0219,33.1117,7129.1511
2008-02-12 11:35:00,77.41,77.56,77.3,77.3,11919.04954927414,33.0903,33.1545,33.0433,33.0433,11919.0495
2008-02-12 11:40:00,77.3,77.43,77.18,77.18,10248.154752646926,33.0433,33.0989,32.992,32.992,10248.1548
2008-02-12 11:45:00,77.16,77.28,77.14,77.2,11473.477603506884,32.9835,33.0348,32.9749,33.0006,11473.4776
2008-02-12 11:50:00,77.2,77.25,77.16,77.16,5124.077376323463,33.0006,33.0219,32.9835,32.9835,5124.0774
2008-02-12 11:55:00,77.11,77.25,77.11,77.21,8243.080996694265,32.9621,33.0219,32.9621,33.0048,8243.081
2008-02-12 12:00:00,77.16,77.26,77.13,77.2,10025.368779763296,32.9835,33.0262,32.9706,33.0006,10025.3688
2008-02-12 12:05:00,77.22,77.23,76.98,77.08,10916.51267129781,33.0091,33.0134,32.9065,32.9493,10916.5127
2008-02-12 12:10:00,77.1,77.21,76.81,76.87,16820.340952713974,32.9578,33.0048,32.8339,32.8595,16820.341
2008-02-12 12:15:00,76.92,77.15,76.88,77.12,10582.33371197237,32.8809,32.9792,32.8638,32.9664,10582.3337
2008-02-12 12:20:00,77.11,77.11,76.9,76.93,14926.66018320313,32.9621,32.9621,32.8723,32.8851,14926.6602
2008-02-12 12:25:00,77.01,77.05,76.82,76.9,7797.509050927008,32.9193,32.9364,32.8381,32.8723,7797.5091
2008-02-12 12:30:00,76.93,77.14,76.81,77.03,14926.66018320313,32.8851,32.9749,32.8339,32.9279,14926.6602
2008-02-12 12:35:00,77.01,77.17,76.97,77.11,13032.979413692285,32.9193,32.9877,32.9022,32.9621,13032.9794
2008-02-12 12:40:00,77.09,77.16,76.76,76.87,30855.85724438259,32.9535,32.9835,32.8125,32.8595,30855.8572
2008-02-12 12:45:00,76.89,76.9,76.68,76.87,12810.193440808656,32.868,32.8723,32.7783,32.8595,12810.1934
2008-02-12 12:50:00,76.87,77.1,76.81,77.03,13701.337332343172,32.8595,32.9578,32.8339,32.9279,13701.3373
2008-02-12 12:55:00,77.03,77.19,76.97,77.1,27736.853624011783,32.9279,32.9963,32.9022,32.9578,27736.8536
2008-02-12 13:00:00,77.13,77.16,77.04,77.13,28516.604529104487,32.9706,32.9835,32.9322,32.9706,28516.6045
2008-02-12 13:05:00,77.13,77.13,77.01,77.08,15706.41108829583,32.9706,32.9706,32.9193,32.9493,15706.4111
2008-02-12 13:10:00,77.04,77.11,76.85,76.92,12921.586427250471,32.9322,32.9621,32.851,32.8809,12921.5864
2008-02-12 13:15:00,76.92,77.04,76.88,76.9,20719.09547817748,32.8809,32.9322,32.8638,32.8723,20719.0955
2008-02-12 13:20:00,76.93,77.19,76.84,77.09,20384.916518852035,32.8851,32.9963,32.8467,32.9535,20384.9165
2008-02-12 13:25:00,77.12,77.23,77.02,77.06,31747.001135917104,32.9664,33.0134,32.9236,32.9407,31747.0011
2008-02-12 13:30:00,77.04,77.13,76.93,77.02,9468.403847554224,32.9322,32.9706,32.8851,32.9236,9468.4038
2008-02-12 13:35:00,77.06,77.36,76.95,77.27,26957.102718919086,32.9407,33.069,32.8937,33.0305,26957.1027
2008-02-12 13:40:00,77.2,77.33,77.13,77.18,7240.544118717937,33.0006,33.0561,32.9706,32.992,7240.5441
2008-02-12 13:45:00,77.17,77.32,77.04,77.32,8911.438915345152,32.9877,33.0519,32.9322,33.0519,8911.4389
2008-02-12 13:50:00,77.32,77.62,77.28,77.35,30187.499325731704,33.0519,33.1801,33.0348,33.0647,30187.4993
2008-02-12 13:55:00,77.35,77.65,77.33,77.62,29853.32036640626,33.0647,33.1929,33.0561,33.1801,29853.3204
2008-02-12 14:00:00,77.62,77.62,77.22,77.22,24840.63597652461,33.1801,33.1801,33.0091,33.0091,24840.636
2008-02-12 14:05:00,77.25,77.28,77.11,77.26,13144.3724001341,33.0219,33.0348,32.9621,33.0262,13144.3724
2008-02-12 14:10:00,77.28,77.34,77.16,77.29,16263.376020504904,33.0348,33.0604,32.9835,33.039,16263.376
2008-02-12 14:15:00,77.28,77.47,76.98,77.02,33306.502946102504,33.0348,33.116,32.9065,32.9236,33306.5029
2008-02-12 14:20:00,77.03,77.22,76.95,77.16,23058.348193455586,32.9279,33.0091,32.8937,32.9835,23058.3482
2008-02-12 14:25:00,77.18,77.27,77.08,77.16,11584.870589948698,32.992,33.0305,32.9493,32.9835,11584.8706
2008-02-12 14:30:00,77.2,77.2,76.85,76.89,20273.52353241022,33.0006,33.0006,32.851,32.868,20273.5235
2008-02-12 14:35:00,76.9,76.92,76.78,76.88,12587.407467925028,32.8723,32.8809,32.821,32.8638,12587.4075
2008-02-12 14:40:00,76.92,77.06,76.79,76.92,20384.916518852035,32.8809,32.9407,32.8253,32.8809,20384.9165
2008-02-12 14:45:00,76.97,77.38,76.89,77.3,20719.09547817748,32.9022,33.0775,32.868,33.0433,20719.0955
2008-02-12 14:50:00,77.31,77.4,77.21,77.34,15038.053169644943,33.0476,33.0861,33.0048,33.0604,15038.0532
2008-02-12 14:55:00,77.35,77.53,77.25,77.47,12030.442535715956,33.0647,33.1416,33.0219,33.116,12030.4425
2008-02-12 15:00:00,77.53,77.53,77.12,77.12,14035.516291668617,33.1416,33.1416,32.9664,32.9664,14035.5163
2008-02-12 15:05:00,77.2,77.2,76.92,77.01,21276.06041038655,33.0006,33.0006,32.8809,32.9193,21276.0604
2008-02-12 15:10:00,77.08,77.12,76.95,77.02,16263.376020504904,32.9493,32.9664,32.8937,32.9236,16263.376
2008-02-12 15:15:00,77.02,77.2,76.88,76.88,28182.425569779043,32.9236,33.0006,32.8638,32.8638,28182.4256
2008-02-12 15:20:00,76.88,77.02,76.46,76.46,39655.90317328593,32.8638,32.9236,32.6842,32.6842,39655.9032
2008-02-12 15:25:00,76.46,76.5,76.13,76.46,55362.31426158176,32.6842,32.7013,32.5432,32.6842,55362.3143
2008-02-12 15:30:00,76.47,76.53,76.09,76.12,43666.05068519124,32.6885,32.7142,32.5261,32.5389,43666.0507
2008-02-12 15:35:00,76.08,76.14,75.71,75.78,51017.987790351,32.5218,32.5474,32.3636,32.3936,51017.9878
2008-02-12 15:40:00,75.79,76.32,75.75,76.14,45336.94548181846,32.3978,32.6244,32.3807,32.5474,45336.9455
2008-02-12 15:45:00,76.13,76.49,76.03,76.43,46673.66131912024,32.5432,32.6971,32.5004,32.6714,46673.6613
2008-02-12 15:50:00,76.43,76.57,76.38,76.53,50683.80883102556,32.6714,32.7313,32.65,32.7142,50683.8088
2008-02-12 15:55:00,76.54,77.45,76.48,77.4,118076.56562832328,32.7184,33.1074,32.6928,33.0861,118076.5656
2008-02-13 09:30:00,77.71,78.28,77.32,78.15,45448.33846826028,33.5696,33.8158,33.4011,33.7596,45448.3385
2008-02-13 09:35:00,78.21,78.77,77.78,78.1,57367.38801753442,33.7855,34.0275,33.5998,33.738,57367.388
2008-02-13 09:40:00,78.07,78.44,76.7,77.93,196385.8350969188,33.7251,33.8849,33.1333,33.6646,196385.8351
2008-02-13 09:45:00,77.91,78.19,77.61,77.79,32860.93100033525,33.656,33.7769,33.5264,33.6041,32860.931
2008-02-13 09:50:00,77.86,77.86,77.35,77.43,25954.56584094276,33.6344,33.6344,33.414,33.4486,25954.5658
2008-02-13 09:55:00,77.41,77.54,77.21,77.37,26511.53077315183,33.44,33.4961,33.3536,33.4227,26511.5308
2008-02-13 10:00:00,77.35,77.52,76.61,76.76,57144.60204465079,33.414,33.4875,33.0944,33.1592,57144.602
2008-02-13 10:05:00,76.62,76.79,76.31,76.78,38653.3662953096,33.0987,33.1721,32.9648,33.1678,38653.3663
2008-02-13 10:10:00,76.79,76.89,76.59,76.89,18825.414708666634,33.1721,33.2153,33.0857,33.2153,18825.4147
2008-02-13 10:15:00,76.92,77.06,76.4,76.49,22167.204301921065,33.2283,33.2888,33.0037,33.0425,22167.2043
2008-02-13 10:20:00,76.55,76.67,75.95,76.02,19939.34457308477,33.0685,33.1203,32.8093,32.8395,19939.3446
2008-02-13 10:25:00,76.03,76.34,75.93,76.15,423070.5625060111,32.8438,32.9777,32.8006,32.8957,423070.5625
2008-02-13 10:30:00,76.16,76.2,75.68,75.98,25508.9938951755,32.9,32.9173,32.6926,32.8222,25508.9939
2008-02-13 10:35:00,76.01,76.01,75.68,75.75,30521.678285057147,32.8352,32.8352,32.6926,32.7229,30521.6783
2008-02-13 10:40:00,75.76,75.84,75.4,75.59,22389.99027480469,32.7272,32.7617,32.5717,32.6537,22389.9903
2008-02-13 10:45:00,75.59,75.74,75.26,75.26,21498.846383270185,32.6537,32.7185,32.5112,32.5112,21498.8464
2008-02-13 10:50:00,75.28,75.47,75.2,75.41,18491.23574934119,32.5198,32.6019,32.4853,32.576,18491.2357
2008-02-13 10:55:00,75.35,75.83,75.35,75.77,19493.77262731752,32.5501,32.7574,32.5501,32.7315,19493.7726
2008-02-13 11:00:00,75.71,75.79,75.41,75.41,39098.93824107686,32.7056,32.7401,32.576,32.576,39098.9382
2008-02-13 11:05:00,75.41,75.52,75.09,75.29,37316.65045800783,32.576,32.6235,32.4378,32.5242,37316.6505
2008-02-13 11:10:00,75.27,75.32,74.84,74.98,41549.58394279677,32.5155,32.5371,32.3298,32.3902,41549.5839
2008-02-13 11:15:00,74.96,75.13,74.92,74.97,21053.27443750292,32.3816,32.455,32.3643,32.3859,21053.2744
2008-02-13 11:20:00,74.96,75.04,74.83,74.95,23169.741179897395,32.3816,32.4162,32.3254,32.3773,23169.7412
2008-02-13 11:25:00,74.96,75.09,74.8,75.09,26845.70973247728,32.3816,32.4378,32.3125,32.4378,26845.7097
2008-02-13 11:30:00,75.1,75.2,75.01,75.2,18379.842762899378,32.4421,32.4853,32.4032,32.4853,18379.8428
2008-02-13 11:35:00,75.17,75.3,75.09,75.25,18825.414708666634,32.4723,32.5285,32.4378,32.5069,18825.4147
2008-02-13 11:40:00,75.2,75.35,75.14,75.23,17600.091857806678,32.4853,32.5501,32.4594,32.4982,17600.0919
2008-02-13 11:45:00,75.22,75.35,75.2,75.32,14703.874210319502,32.4939,32.5501,32.4853,32.5371,14703.8742
2008-02-13 11:50:00,75.32,75.35,74.96,75.18,35979.93462070605,32.5371,32.5501,32.3816,32.4766,35979.9346
2008-02-13 11:55:00,75.18,75.35,75.14,75.14,21387.453396828365,32.4766,32.5501,32.4594,32.4594,21387.4534
2008-02-13 12:00:00,75.12,75.5,75.09,75.5,21164.66742394474,32.4507,32.6149,32.4378,32.6149,21164.6674
2008-02-13 12:05:00,75.48,75.76,75.48,75.71,13812.730318784988,32.6062,32.7272,32.6062,32.7056,13812.7303
2008-02-13 12:10:00,75.71,75.96,75.71,75.86,19827.951586642965,32.7056,32.8136,32.7056,32.7704,19827.9516
2008-02-13 12:15:00,75.81,75.95,75.67,75.74,18825.414708666634,32.7488,32.8093,32.6883,32.7185,18825.4147
2008-02-13 12:20:00,75.7,75.8,75.53,75.61,22055.81131547925,32.7013,32.7445,32.6278,32.6624,22055.8113
2008-02-13 12:25:00,75.58,75.67,75.19,75.62,23058.348193455586,32.6494,32.6883,32.481,32.6667,23058.3482
2008-02-13 12:30:00,75.57,75.7,75.46,75.7,8688.652942461524,32.6451,32.7013,32.5976,32.7013,8688.6529
2008-02-13 12:35:00,75.65,75.93,75.65,75.87,10582.33371197237,32.6797,32.8006,32.6797,32.7747,10582.3337
2008-02-13 12:40:00,75.86,75.9,75.53,75.69,15372.232128970389,32.7704,32.7877,32.6278,32.6969,15372.2321
2008-02-13 12:45:00,75.64,75.85,75.61,75.82,17043.126925597604,32.6753,32.7661,32.6624,32.7531,17043.1269
2008-02-13 12:50:00,75.79,75.9,75.66,75.9,11250.691630623254,32.7401,32.7877,32.684,32.7877,11250.6916
2008-02-13 12:55:00,75.88,75.88,75.71,75.84,10025.368779763296,32.779,32.779,32.7056,32.7617,10025.3688
2008-02-13 13:00:00,75.87,76.11,75.74,76.0,21276.06041038655,32.7747,32.8784,32.7185,32.8309,21276.0604
2008-02-13 13:05:00,76.0,76.45,76.0,76.18,20273.52353241022,32.8309,33.0253,32.8309,32.9086,20273.5235
2008-02-13 13:10:00,76.16,76.23,75.93,76.14,27291.28167824453,32.9,32.9302,32.8006,32.8913,27291.2817
2008-02-13 13:15:00,76.1,76.34,76.1,76.23,26622.923759593643,32.8741,32.9777,32.8741,32.9302,26622.9238
2008-02-13 13:20:00,76.24,76.53,76.18,76.32,25731.77986805913,32.9345,33.0598,32.9086,32.9691,25731.7799
2008-02-13 13:25:00,76.27,76.37,76.23,76.23,11027.905657739626,32.9475,32.9907,32.9302,32.9302,11027.9057
2008-02-13 13:30:00,76.22,76.36,76.22,76.31,18157.056790015748,32.9259,32.9864,32.9259,32.9648,18157.0568
2008-02-13 13:35:00,76.23,76.31,76.19,76.23,14258.302264552243,32.9302,32.9648,32.9129,32.9302,14258.3023
2008-02-13 13:40:00,76.21,76.28,76.1,76.17,20384.916518852035,32.9216,32.9518,32.8741,32.9043,20384.9165
2008-02-13 13:45:00,76.14,76.3,76.02,76.03,20162.130545968408,32.8913,32.9605,32.8395,32.8438,20162.1305
2008-02-13 13:50:00,76.02,76.23,76.01,76.1,12810.193440808656,32.8395,32.9302,32.8352,32.8741,12810.1934
2008-02-13 13:55:00,76.06,76.1,75.96,75.97,11362.08461706507,32.8568,32.8741,32.8136,32.8179,11362.0846
2008-02-13 14:00:00,75.97,76.15,75.8,76.1,15149.446156086758,32.8179,32.8957,32.7445,32.8741,15149.4462
2008-02-13 14:05:00,76.09,76.18,76.04,76.09,15038.053169644943,32.8697,32.9086,32.8481,32.8697,15038.0532
2008-02-13 14:10:00,76.07,76.12,75.84,75.85,22167.204301921065,32.8611,32.8827,32.7617,32.7661,22167.2043
2008-02-13 14:15:00,75.85,76.23,75.81,76.13,19493.77262731752,32.7661,32.9302,32.7488,32.887,19493.7726
2008-02-13 14:20:00,76.12,76.23,75.9,76.12,21498.846383270185,32.8827,32.9302,32.7877,32.8827,21498.8464
2008-02-13 14:25:00,76.11,76.19,75.94,76.05,21053.27443750292,32.8784,32.9129,32.8049,32.8525,21053.2744
2008-02-13 14:30:00,76.02,76.14,75.82,76.07,11584.870589948698,32.8395,32.8913,32.7531,32.8611,11584.8706
2008-02-13 14:35:00,76.1,76.27,76.1,76.23,146258.9911981023,32.8741,32.9475,32.8741,32.9302,146258.9912
2008-02-13 14:40:00,76.22,76.28,75.89,76.04,16374.769006946715,32.9259,32.9518,32.7833,32.8481,16374.769
2008-02-13 14:45:00,76.05,76.2,75.86,75.97,24395.06403075736,32.8525,32.9173,32.7704,32.8179,24395.064
2008-02-13 14:50:00,75.95,76.12,75.9,76.07,25286.20792229187,32.8093,32.8827,32.7877,32.8611,25286.2079
2008-02-13 14:55:00,76.1,76.19,76.01,76.06,20941.88145106111,32.8741,32.9129,32.8352,32.8568,20941.8815
2008-02-13 15:00:00,76.06,76.19,75.85,75.89,40769.83303770407,32.8568,32.9129,32.7661,32.7833,40769.833
2008-02-13 15:05:00,75.93,75.93,75.54,75.62,29964.71335284808,32.8006,32.8006,32.6321,32.6667,29964.7134
2008-02-13 15:10:00,75.58,75.67,75.44,75.44,53914.20543783817,32.6494,32.6883,32.589,32.589,53914.2054
2008-02-13 15:15:00,75.47,75.5,75.29,75.46,28405.21154266268,32.6019,32.6149,32.5242,32.5976,28405.2115
2008-02-13 15:20:00,75.47,75.77,75.43,75.65,30410.28529861533,32.6019,32.7315,32.5846,32.6797,30410.2853
2008-02-13 15:25:00,75.69,75.84,75.65,75.69,35200.183715613355,32.6969,32.7617,32.6797,32.6969,35200.1837
2008-02-13 15:30:00,75.7,75.86,75.61,75.79,28071.03258333723,32.7013,32.7704,32.6624,32.7401,28071.0326
2008-02-13 15:35:00,75.8,75.93,75.61,75.89,51129.38077679281,32.7445,32.8006,32.6624,32.7833,51129.3808
2008-02-13 15:40:00,75.93,75.95,75.79,75.95,35088.79072917154,32.8006,32.8093,32.7401,32.8093,35088.7907
2008-02-13 15:45:00,75.89,76.19,75.86,76.12,46562.26833267842,32.7833,32.9129,32.7704,32.8827,46562.2683
2008-02-13 15:50:00,76.12,76.15,75.95,75.97,46005.30340046935,32.8827,32.8957,32.8093,32.8179,46005.3034
2008-02-13 15:55:00,75.96,76.53,75.95,76.36,156284.35997786562,32.8136,33.0598,32.8093,32.9864,156284.36
2008-02-14 09:30:00,77.02,77.08,76.62,76.66,50683.80883102556,33.2715,33.2974,33.0987,33.116,50683.8088
2008-02-14 09:35:00,76.59,76.6,75.62,75.93,63828.18123115965,33.0857,33.0901,32.6667,32.8006,63828.1812
2008-02-14 09:40:00,75.94,76.06,75.76,75.76,15372.232128970389,32.8049,32.8568,32.7272,32.7272,15372.2321
2008-02-14 09:45:00,75.79,76.14,75.61,76.03,26734.316746035456,32.7401,32.8913,32.6624,32.8438,26734.3167
2008-02-14 09:50:00,76.06,76.34,75.91,76.31,19048.200681550265,32.8568,32.9777,32.792,32.9648,19048.2007
2008-02-14 09:55:00,76.25,76.36,75.98,76.17,15929.19706117946,32.9389,32.9864,32.8222,32.9043,15929.1971
2008-02-14 10:00:00,76.23,76.5,76.01,76.44,42886.29978009855,32.9302,33.0469,32.8352,33.0209,42886.2998
2008-02-14 10:05:00,76.49,76.49,76.13,76.19,47453.41222421294,33.0425,33.0425,32.887,32.9129,47453.4122
2008-02-14 10:10:00,76.19,76.51,76.07,76.51,25508.9938951755,32.9129,33.0512,32.8611,33.0512,25508.9939
2008-02-14 10:15:00,76.52,76.67,76.27,76.66,20050.73755952659,33.0555,33.1203,32.9475,33.116,20050.7376
2008-02-14 10:20:00,76.67,77.06,76.64,76.82,21276.06041038655,33.1203,33.2888,33.1073,33.1851,21276.0604
2008-02-14 10:25:00,76.79,76.89,76.49,76.53,16263.376020504904,33.1721,33.2153,33.0425,33.0598,16263.376
2008-02-14 10:30:00,76.52,76.79,76.45,76.57,17377.305884923047,33.0555,33.1721,33.0253,33.0771,17377.3059
2008-02-14 10:35:00,76.58,76.58,76.35,76.41,6015.221267857978,33.0814,33.0814,32.9821,33.008,6015.2213
2008-02-14 10:40:00,76.42,76.57,76.25,76.32,20607.702491735665,33.0123,33.0771,32.9389,32.9691,20607.7025
2008-02-14 10:45:00,76.32,76.55,76.28,76.55,21276.06041038655,32.9691,33.0685,32.9518,33.0685,21276.0604
2008-02-14 10:50:00,76.57,76.61,76.29,76.39,15260.839142528574,33.0771,33.0944,32.9561,32.9993,15260.8391
2008-02-14 10:55:00,76.39,76.52,76.27,76.33,23169.741179897395,32.9993,33.0555,32.9475,32.9734,23169.7412
2008-02-14 11:00:00,76.34,76.46,76.26,76.44,132669.04685220096,32.9777,33.0296,32.9432,33.0209,132669.0469
2008-02-14 11:05:00,76.49,76.52,76.33,76.42,18379.842762899378,33.0425,33.0555,32.9734,33.0123,18379.8428
2008-02-14 11:10:00,76.38,76.45,76.27,76.32,40769.83303770407,32.995,33.0253,32.9475,32.9691,40769.833
2008-02-14 11:15:00,76.3,76.38,76.14,76.27,55028.13530225631,32.9605,32.995,32.8913,32.9475,55028.1353
2008-02-14 11:20:00,76.28,76.43,76.21,76.31,32638.14502745162,32.9518,33.0166,32.9216,32.9648,32638.145
2008-02-14 11:25:00,76.29,76.49,76.27,76.36,18045.66380357393,32.9561,33.0425,32.9475,32.9864,18045.6638
2008-02-14 11:30:00,76.35,76.41,76.24,76.32,30633.07127149896,32.9821,33.008,32.9345,32.9691,30633.0713
2008-02-14 11:35:00,76.38,76.41,76.28,76.32,34977.39774272972,32.995,33.008,32.9518,32.9691,34977.3977
2008-02-14 11:40:00,76.32,76.36,76.15,76.21,58592.71086839437,32.9691,32.9864,32.8957,32.9216,58592.7109
2008-02-14 11:45:00,76.15,76.18,75.82,75.82,28293.81855622086,32.8957,32.9086,32.7531,32.7531,28293.8186
2008-02-14 11:50:00,75.87,76.02,75.82,75.85,17488.69887136486,32.7747,32.8395,32.7531,32.7661,17488.6989
2008-02-14 11:55:00,75.85,76.03,75.81,75.94,23949.49208499009,32.7661,32.8438,32.7488,32.8049,23949.4921
2008-02-14 12:00:00,75.94,75.99,75.66,75.66,22167.204301921065,32.8049,32.8265,32.684,32.684,22167.2043
2008-02-14 12:05:00,75.68,75.81,75.68,75.73,16040.590047621274,32.6926,32.7488,32.6926,32.7142,16040.59
2008-02-14 12:10:00,75.75,76.12,75.72,76.06,12810.193440808656,32.7229,32.8827,32.7099,32.8568,12810.1934
2008-02-14 12:15:00,76.11,76.16,76.04,76.12,14369.695250994058,32.8784,32.9,32.8481,32.8827,14369.6953
2008-02-14 12:20:00,76.12,76.17,75.82,75.95,15149.446156086758,32.8827,32.9043,32.7531,32.8093,15149.4462
2008-02-14 12:25:00,75.94,76.24,75.88,76.18,13812.730318784988,32.8049,32.9345,32.779,32.9086,13812.7303
2008-02-14 12:30:00,76.23,76.26,75.83,75.93,17043.126925597604,32.9302,32.9432,32.7574,32.8006,17043.1269
2008-02-14 12:35:00,75.87,75.97,75.79,75.88,14369.695250994058,32.7747,32.8179,32.7401,32.779,14369.6953
2008-02-14 12:40:00,75.85,75.9,75.79,75.85,17043.126925597604,32.7661,32.7877,32.7401,32.7661,17043.1269
2008-02-14 12:45:00,75.86,75.92,75.78,75.85,17822.877830690304,32.7704,32.7963,32.7358,32.7661,17822.8778
2008-02-14 12:50:00,75.87,76.12,75.84,76.08,11696.263576390513,32.7747,32.8827,32.7617,32.8654,11696.2636
2008-02-14 12:55:00,76.07,76.08,75.79,75.97,33306.502946102504,32.8611,32.8654,32.7401,32.8179,33306.5029
2008-02-14 13:00:00,76.0,76.17,75.95,76.14,26400.137786710013,32.8309,32.9043,32.8093,32.8913,26400.1378
2008-02-14 13:05:00,76.14,76.15,76.04,76.09,42886.29978009855,32.8913,32.8957,32.8481,32.8697,42886.2998
2008-02-14 13:10:00,76.07,76.14,76.03,76.09,26065.95882738457,32.8611,32.8913,32.8438,32.8697,26065.9588
2008-02-14 13:15:00,76.06,76.21,75.97,76.16,15260.839142528574,32.8568,32.9216,32.8179,32.9,15260.8391
2008-02-14 13:20:00,76.14,76.27,76.06,76.13,27514.06765112816,32.8913,32.9475,32.8568,32.887,27514.0677
2008-02-14 13:25:00,76.11,76.14,75.97,76.09,64273.75317692691,32.8784,32.8913,32.8179,32.8697,64273.7532
2008-02-14 13:30:00,76.09,76.25,76.07,76.17,13144.3724001341,32.8697,32.9389,32.8611,32.9043,13144.3724
2008-02-14 13:35:00,76.22,76.22,75.96,76.01,22055.81131547925,32.9259,32.9259,32.8136,32.8352,22055.8113
2008-02-14 13:40:00,76.02,76.08,75.86,76.04,12364.6214950414,32.8395,32.8654,32.7704,32.8481,12364.6215
2008-02-14 13:45:00,76.08,76.08,75.89,75.92,8800.045928903339,32.8654,32.8654,32.7833,32.7963,8800.0459
2008-02-14 13:50:00,75.92,75.95,75.81,75.87,16820.340952713974,32.7963,32.8093,32.7488,32.7747,16820.341
2008-02-14 13:55:00,75.87,76.17,75.87,76.09,15372.232128970389,32.7747,32.9043,32.7747,32.8697,15372.2321
2008-02-14 14:00:00,76.12,76.14,75.95,75.95,6906.365159392493,32.8827,32.8913,32.8093,32.8093,6906.3652
2008-02-14 14:05:00,75.96,76.17,75.89,76.11,7797.509050927008,32.8136,32.9043,32.7833,32.8784,7797.5091
2008-02-14 14:10:00,76.06,76.13,75.97,76.05,16151.983034063089,32.8568,32.887,32.8179,32.8525,16151.983
2008-02-14 14:15:00,76.06,76.32,76.04,76.28,17154.519912039417,32.8568,32.9691,32.8481,32.9518,17154.5199
2008-02-14 14:20:00,76.29,76.41,76.2,76.26,8577.259956019709,32.9561,33.008,32.9173,32.9432,8577.26
2008-02-14 14:25:00,76.26,76.26,76.03,76.09,31969.78710880073,32.9432,32.9432,32.8438,32.8697,31969.7871
2008-02-14 14:30:00,76.08,76.14,75.99,76.12,26622.923759593643,32.8654,32.8913,32.8265,32.8827,26622.9238
2008-02-14 14:35:00,76.14,76.23,76.0,76.07,26400.137786710013,32.8913,32.9302,32.8309,32.8611,26400.1378
2008-02-14 14:40:00,76.08,76.13,76.01,76.03,20941.88145106111,32.8654,32.887,32.8352,32.8438,20941.8815
2008-02-14 14:45:00,76.05,76.09,75.83,75.95,89894.14005854423,32.8525,32.8697,32.7574,32.8093,89894.1401
2008-02-14 14:50:00,75.94,76.23,75.87,76.16,21721.63235615381,32.8049,32.9302,32.7747,32.9,21721.6324
2008-02-14 14:55:00,76.12,76.4,76.05,76.14,17488.69887136486,32.8827,33.0037,32.8525,32.8913,17488.6989
2008-02-14 15:00:00,76.16,76.28,76.06,76.14,14815.267196761317,32.9,32.9518,32.8568,32.8913,14815.2672
2008-02-14 15:05:00,76.08,76.26,75.96,76.2,28962.176474871747,32.8654,32.9432,32.8136,32.9173,28962.1765
2008-02-14 15:10:00,76.2,76.41,76.14,76.39,24617.850003640982,32.9173,33.008,32.8913,32.9993,24617.85
2008-02-14 15:15:00,76.41,76.76,76.35,76.74,26622.923759593643,33.008,33.1592,32.9821,33.1505,26622.9238
2008-02-14 15:20:00,76.73,76.8,76.41,76.44,30855.85724438259,33.1462,33.1764,33.008,33.0209,30855.8572
2008-02-14 15:25:00,76.44,76.49,76.25,76.49,28739.39050198812,33.0209,33.0425,32.9389,33.0425,28739.3905
2008-02-14 15:30:00,76.41,76.53,76.37,76.37,22946.95520701377,33.008,33.0598,32.9907,32.9907,22946.9552
2008-02-14 15:35:00,76.32,76.39,76.22,76.37,33083.71697321888,32.9691,32.9993,32.9259,32.9907,33083.717
2008-02-14 15:40:00,76.38,76.41,76.25,76.35,47676.19819709656,32.995,33.008,32.9389,32.9821,47676.1982
2008-02-14 15:45:00,76.36,76.49,76.17,76.49,40547.04706482044,32.9864,33.0425,32.9043,33.0425,40547.0471
2008-02-14 15:50:00,76.51,76.51,76.21,76.3,56142.06516667446,33.0512,33.0512,32.9216,32.9605,56142.0652
2008-02-14 15:55:00,76.27,76.29,75.27,76.06,153053.963371053,32.9475,32.9561,32.5155,32.8568,153053.9634
2008-02-15 09:30:00,75.78,76.32,75.14,75.39,185246.5364527373,32.7358,32.9691,32.4594,32.5674,185246.5365
2008-02-15 09:35:00,75.57,75.79,75.16,75.26,15929.19706117946,32.6451,32.7401,32.468,32.5112,15929.1971
2008-02-15 09:40:00,75.27,75.45,75.27,75.38,54025.59842427999,32.5155,32.5933,32.5155,32.563,54025.5984
2008-02-15 09:45:00,75.36,75.43,75.24,75.37,56921.81607176716,32.5544,32.5846,32.5026,32.5587,56921.8161
2008-02-15 09:50:00,75.53,75.55,75.1,75.23,38319.18733598416,32.6278,32.6365,32.4421,32.4982,38319.1873
2008-02-15 09:55:00,75.21,75.21,74.64,74.89,45114.159508934834,32.4896,32.4896,32.2434,32.3514,45114.1595
2008-02-15 10:00:00,74.91,75.08,74.77,74.85,28850.78348842993,32.36,32.4334,32.2995,32.3341,28850.7835
2008-02-15 10:05:00,74.86,75.07,74.65,75.07,17711.48484424849,32.3384,32.4291,32.2477,32.4291,17711.4848
2008-02-15 10:10:00,75.06,75.54,74.99,75.12,39098.93824107686,32.4248,32.6321,32.3946,32.4507,39098.9382
2008-02-15 10:15:00,75.08,75.09,74.3,74.46,52243.31064121096,32.4334,32.4378,32.0965,32.1656,52243.3106
2008-02-15 10:20:00,74.51,74.72,74.37,74.39,19716.558600201148,32.1872,32.2779,32.1267,32.1354,19716.5586
2008-02-15 10:25:00,74.47,75.06,74.47,75.0,25397.60090873368,32.1699,32.4248,32.1699,32.3989,25397.6009
2008-02-15 10:30:00,75.05,75.41,75.02,75.12,23058.348193455586,32.4205,32.576,32.4075,32.4507,23058.3482
2008-02-15 10:35:00,75.11,75.11,74.67,74.78,26511.53077315183,32.4464,32.4464,32.2563,32.3038,26511.5308
2008-02-15 10:40:00,74.75,74.97,74.73,74.74,14146.90927811043,32.2909,32.3859,32.2822,32.2866,14146.9093
2008-02-15 10:45:00,74.74,75.0,74.68,74.68,19493.77262731752,32.2866,32.3989,32.2606,32.2606,19493.7726
2008-02-15 10:50:00,74.76,74.81,74.65,74.74,11250.691630623254,32.2952,32.3168,32.2477,32.2866,11250.6916
2008-02-15 10:55:00,74.75,74.77,74.51,74.54,16374.769006946715,32.2909,32.2995,32.1872,32.2002,16374.769
2008-02-15 11:00:00,74.52,74.58,74.18,74.24,19939.34457308477,32.1915,32.2174,32.0446,32.0706,19939.3446
2008-02-15 11:05:00,74.19,74.39,74.14,74.28,15817.804074737644,32.049,32.1354,32.0274,32.0878,15817.8041
2008-02-15 11:10:00,74.31,74.5,74.31,74.33,9691.189820437854,32.1008,32.1829,32.1008,32.1094,9691.1898
2008-02-15 11:15:00,74.38,74.49,74.33,74.33,12698.80045436684,32.131,32.1786,32.1094,32.1094,12698.8005
2008-02-15 11:20:00,74.35,74.43,74.21,74.3,7463.330091601565,32.1181,32.1526,32.0576,32.0965,7463.3301
2008-02-15 11:25:00,74.3,74.43,74.25,74.43,5681.042308532535,32.0965,32.1526,32.0749,32.1526,5681.0423
2008-02-15 11:30:00,74.49,74.49,74.21,74.31,11250.691630623254,32.1786,32.1786,32.0576,32.1008,11250.6916
2008-02-15 11:35:00,74.31,74.38,74.17,74.17,23949.49208499009,32.1008,32.131,32.0403,32.0403,23949.4921
2008-02-15 11:40:00,74.16,74.26,74.02,74.2,13924.1233052268,32.036,32.0792,31.9755,32.0533,13924.1233
2008-02-15 11:45:00,74.21,74.35,74.2,74.27,5681.042308532535,32.0576,32.1181,32.0533,32.0835,5681.0423
2008-02-15 11:50:00,74.26,74.41,74.21,74.21,17154.519912039417,32.0792,32.144,32.0576,32.0576,17154.5199
2008-02-15 11:55:00,74.21,74.36,74.21,74.3,10470.940725530554,32.0576,32.1224,32.0576,32.0965,10470.9407
2008-02-15 12:00:00,74.29,74.63,74.24,74.52,21387.453396828365,32.0922,32.239,32.0706,32.1915,21387.4534
2008-02-15 12:05:00,74.55,74.65,74.37,74.5,19493.77262731752,32.2045,32.2477,32.1267,32.1829,19493.7726
2008-02-15 12:10:00,74.47,74.58,74.46,74.5,3675.968552579875,32.1699,32.2174,32.1656,32.1829,3675.9686
2008-02-15 12:15:00,74.56,74.59,74.34,74.4,10025.368779763296,32.2088,32.2218,32.1138,32.1397,10025.3688
2008-02-15 12:20:00,74.4,74.56,74.09,74.11,17043.126925597604,32.1397,32.2088,32.0058,32.0144,17043.1269
2008-02-15 12:25:00,74.11,74.41,74.03,74.34,12253.228508599585,32.0144,32.144,31.9799,32.1138,12253.2285
2008-02-15 12:30:00,74.37,74.46,74.15,74.38,26734.316746035456,32.1267,32.1656,32.0317,32.131,26734.3167
2008-02-15 12:35:00,74.39,74.51,74.21,74.4,18825.414708666634,32.1354,32.1872,32.0576,32.1397,18825.4147
2008-02-15 12:40:00,74.45,74.48,74.26,74.26,11362.08461706507,32.1613,32.1742,32.0792,32.0792,11362.0846
2008-02-15 12:45:00,74.3,74.48,74.24,74.39,11250.691630623254,32.0965,32.1742,32.0706,32.1354,11250.6916
2008-02-15 12:50:00,74.43,74.49,74.37,74.39,5569.6493220907205,32.1526,32.1786,32.1267,32.1354,5569.6493
2008-02-15 12:55:00,74.42,74.47,74.17,74.32,10582.33371197237,32.1483,32.1699,32.0403,32.1051,10582.3337
2008-02-15 13:00:00,74.29,74.3,74.17,74.27,7240.544118717937,32.0922,32.0965,32.0403,32.0835,7240.5441
2008-02-15 13:05:00,74.27,74.27,74.11,74.16,13701.337332343172,32.0835,32.0835,32.0144,32.036,13701.3373
2008-02-15 13:10:00,74.18,74.39,74.16,74.39,11362.08461706507,32.0446,32.1354,32.036,32.1354,11362.0846
2008-02-15 13:15:00,74.38,74.53,74.38,74.49,7240.544118717937,32.131,32.1958,32.131,32.1786,7240.5441
2008-02-15 13:20:00,74.44,74.48,74.38,74.42,4678.505430556205,32.157,32.1742,32.131,32.1483,4678.5054
2008-02-15 13:25:00,74.43,74.57,74.38,74.49,26400.137786710013,32.1526,32.2131,32.131,32.1786,26400.1378
2008-02-15 13:30:00,74.44,74.64,74.44,74.54,14146.90927811043,32.157,32.2434,32.157,32.2002,14146.9093
2008-02-15 13:35:00,74.55,74.57,74.43,74.54,15149.446156086758,32.2045,32.2131,32.1526,32.2002,15149.4462
2008-02-15 13:40:00,74.57,74.65,74.51,74.62,9913.975793321482,32.2131,32.2477,32.1872,32.2347,9913.9758
2008-02-15 13:45:00,74.62,74.82,74.57,74.81,14592.481223877689,32.2347,32.3211,32.2131,32.3168,14592.4812
2008-02-15 13:50:00,74.81,75.01,74.78,74.9,18491.23574934119,32.3168,32.4032,32.3038,32.3557,18491.2357
2008-02-15 13:55:00,74.82,75.01,74.82,74.94,8243.080996694265,32.3211,32.4032,32.3211,32.373,8243.081
2008-02-15 14:00:00,74.94,75.27,74.91,75.16,41660.97692923859,32.373,32.5155,32.36,32.468,41660.9769
2008-02-15 14:05:00,75.13,75.24,74.98,75.15,16820.340952713974,32.455,32.5026,32.3902,32.4637,16820.341
2008-02-15 14:10:00,75.14,75.19,74.98,75.09,10582.33371197237,32.4594,32.481,32.3902,32.4378,10582.3337
2008-02-15 14:15:00,75.07,75.09,74.78,74.92,27514.06765112816,32.4291,32.4378,32.3038,32.3643,27514.0677
2008-02-15 14:20:00,74.92,75.06,74.81,74.91,21944.41832903744,32.3643,32.4248,32.3168,32.36,21944.4183
2008-02-15 14:25:00,74.91,75.09,74.91,75.03,8465.866969577895,32.36,32.4378,32.36,32.4118,8465.867
2008-02-15 14:30:00,75.03,75.36,75.03,75.1,16708.94796627216,32.4118,32.5544,32.4118,32.4421,16708.948
2008-02-15 14:35:00,75.12,75.22,74.91,74.91,9468.403847554224,32.4507,32.4939,32.36,32.36,9468.4038
2008-02-15 14:40:00,75.0,75.17,75.0,75.0,9913.975793321482,32.3989,32.4723,32.3989,32.3989,9913.9758
2008-02-15 14:45:00,75.0,75.27,74.94,75.26,17154.519912039417,32.3989,32.5155,32.373,32.5112,17154.5199
2008-02-15 14:50:00,75.33,75.37,75.13,75.29,17377.305884923047,32.5414,32.5587,32.455,32.5242,17377.3059
2008-02-15 14:55:00,75.33,75.4,75.2,75.27,12921.586427250471,32.5414,32.5717,32.4853,32.5155,12921.5864
2008-02-15 15:00:00,75.27,75.36,75.21,75.27,23726.70611210647,32.5155,32.5544,32.4896,32.5155,23726.7061
2008-02-15 15:05:00,75.25,75.65,75.18,75.62,26065.95882738457,32.5069,32.6797,32.4766,32.6667,26065.9588
2008-02-15 15:10:00,75.58,75.86,75.48,75.65,26288.7448002682,32.6494,32.7704,32.6062,32.6797,26288.7448
2008-02-15 15:15:00,75.69,75.79,75.62,75.63,17711.48484424849,32.6969,32.7401,32.6667,32.671,17711.4848
2008-02-15 15:20:00,75.62,75.62,75.32,75.46,41104.01199702951,32.6667,32.6667,32.5371,32.5976,41104.012
2008-02-15 15:25:00,75.46,75.47,75.25,75.34,16708.94796627216,32.5976,32.6019,32.5069,32.5458,16708.948
2008-02-15 15:30:00,75.34,75.44,75.23,75.41,26957.102718919086,32.5458,32.589,32.4982,32.576,26957.1027
2008-02-15 15:35:00,75.42,75.74,75.34,75.7,38653.3662953096,32.5803,32.7185,32.5458,32.7013,38653.3663
2008-02-15 15:40:00,75.7,75.91,75.59,75.76,46005.30340046935,32.7013,32.792,32.6537,32.7272,46005.3034
2008-02-15 15:45:00,75.78,76.1,75.78,76.05,45893.91041402754,32.7358,32.8741,32.7358,32.8525,45893.9104
2008-02-15 15:50:00,76.01,76.07,75.76,75.77,52020.52466832733,32.8352,32.8611,32.7272,32.7315,52020.5247
2008-02-15 15:55:00,75.73,75.9,75.63,75.86,90451.1049907533,32.7142,32.7877,32.671,32.7704,90451.105
2008-02-19 09:30:00,76.08,77.26,76.08,76.91,29964.71335284808,32.8654,33.3752,32.8654,33.224,29964.7134
2008-02-19 09:35:00,76.89,76.91,76.1,76.11,28071.03258333723,33.2153,33.224,32.8741,32.8784,28071.0326
2008-02-19 09:40:00,76.1,76.1,75.49,75.79,25174.814935850056,32.8741,32.8741,32.6105,32.7401,25174.8149
2008-02-19 09:45:00,75.86,76.55,75.84,76.45,14926.66018320313,32.7704,33.0685,32.7617,33.0253,14926.6602
2008-02-19 09:50:00,76.42,76.53,76.04,76.32,12921.586427250471,33.0123,33.0598,32.8481,32.9691,12921.5864
2008-02-19 09:55:00,76.37,76.37,75.28,75.54,26177.351813826383,32.9907,32.9907,32.5198,32.6321,26177.3518
2008-02-19 10:00:00,75.53,75.69,75.37,75.38,13478.551359459543,32.6278,32.6969,32.5587,32.563,13478.5514
2008-02-19 10:05:00,75.36,75.59,75.14,75.5,22167.204301921065,32.5544,32.6537,32.4594,32.6149,22167.2043
2008-02-19 10:10:00,75.59,75.59,75.31,75.34,16486.16199338853,32.6537,32.6537,32.5328,32.5458,16486.162
2008-02-19 10:15:00,75.36,75.51,75.24,75.44,34866.00475628791,32.5544,32.6192,32.5026,32.589,34866.0048
2008-02-19 10:20:00,75.5,75.53,75.19,75.38,16151.983034063089,32.6149,32.6278,32.481,32.563,16151.983
2008-02-19 10:25:00,75.31,75.31,75.05,75.16,16040.590047621274,32.5328,32.5328,32.4205,32.468,16040.59
2008-02-19 10:30:00,75.18,75.19,74.79,75.04,13701.337332343172,32.4766,32.481,32.3082,32.4162,13701.3373
2008-02-19 10:35:00,75.02,75.22,74.89,75.14,26177.351813826383,32.4075,32.4939,32.3514,32.4594,26177.3518
2008-02-19 10:40:00,75.18,75.47,75.08,75.36,29184.962447755373,32.4766,32.6019,32.4334,32.5544,29184.9624
2008-02-19 10:45:00,75.31,75.41,74.8,74.88,25843.172854500943,32.5328,32.576,32.3125,32.347,25843.1729
2008-02-19 10:50:00,74.91,75.05,74.86,75.04,11696.263576390513,32.36,32.4205,32.3384,32.4162,11696.2636
2008-02-19 10:55:00,74.98,75.1,74.84,74.84,12253.228508599585,32.3902,32.4421,32.3298,32.3298,12253.2285
2008-02-19 11:00:00,74.86,74.97,74.66,74.66,22055.81131547925,32.3384,32.3859,32.252,32.252,22055.8113
2008-02-19 11:05:00,74.68,74.74,74.41,74.41,26065.95882738457,32.2606,32.2866,32.144,32.144,26065.9588
2008-02-19 11:10:00,74.39,74.4,74.16,74.19,32303.966068126178,32.1354,32.1397,32.036,32.049,32303.9661
2008-02-19 11:15:00,74.24,74.26,74.01,74.07,15817.804074737644,32.0706,32.0792,31.9712,31.9971,15817.8041
2008-02-19 11:20:00,74.12,74.22,74.03,74.22,20941.88145106111,32.0187,32.0619,31.9799,32.0619,20941.8815
2008-02-19 11:25:00,74.24,74.39,74.16,74.23,18157.056790015748,32.0706,32.1354,32.036,32.0662,18157.0568
2008-02-19 11:30:00,74.27,74.51,74.21,74.44,7797.509050927008,32.0835,32.1872,32.0576,32.157,7797.5091
2008-02-19 11:35:00,74.51,74.65,74.42,74.52,9802.582806879667,32.1872,32.2477,32.1483,32.1915,9802.5828
2008-02-19 11:40:00,74.57,74.66,74.57,74.65,2784.82466104536,32.2131,32.252,32.2131,32.2477,2784.8247
2008-02-19 11:45:00,74.67,74.75,74.65,74.7,7240.544118717937,32.2563,32.2909,32.2477,32.2693,7240.5441
2008-02-19 11:50:00,74.69,74.81,74.55,74.79,11473.477603506884,32.265,32.3168,32.2045,32.3082,11473.4776
2008-02-19 11:55:00,74.77,74.91,74.74,74.83,7240.544118717937,32.2995,32.36,32.2866,32.3254,7240.5441
2008-02-19 12:00:00,74.83,74.84,74.77,74.83,5792.435294974349,32.3254,32.3298,32.2995,32.3254,5792.4353
2008-02-19 12:05:00,74.82,74.93,74.75,74.89,5346.863349207091,32.3211,32.3686,32.2909,32.3514,5346.8633
2008-02-19 12:10:00,74.92,74.98,74.86,74.87,2562.0386881617314,32.3643,32.3902,32.3384,32.3427,2562.0387
2008-02-19 12:15:00,74.87,74.87,74.5,74.83,13255.765386575917,32.3427,32.3427,32.1829,32.3254,13255.7654
2008-02-19 12:20:00,74.84,74.98,74.83,74.86,6349.400227183421,32.3298,32.3902,32.3254,32.3384,6349.4002
2008-02-19 12:25:00,74.86,74.99,74.78,74.99,5903.828281416163,32.3384,32.3946,32.3038,32.3946,5903.8283
2008-02-19 12:30:00,74.9,74.9,74.51,74.67,24060.885071431912,32.3557,32.3557,32.1872,32.2563,24060.8851
2008-02-19 12:35:00,74.6,74.61,74.43,74.53,14146.90927811043,32.2261,32.2304,32.1526,32.1958,14146.9093
2008-02-19 12:40:00,74.49,74.7,74.49,74.55,7240.544118717937,32.1786,32.2693,32.1786,32.2045,7240.5441
2008-02-19 12:45:00,74.54,74.63,74.48,74.57,13144.3724001341,32.2002,32.239,32.1742,32.2131,13144.3724
2008-02-19 12:50:00,74.56,74.65,74.51,74.65,9579.79683399604,32.2088,32.2477,32.1872,32.2477,9579.7968
2008-02-19 12:55:00,74.71,74.84,74.51,74.6,13701.337332343172,32.2736,32.3298,32.1872,32.2261,13701.3373
2008-02-19 13:00:00,74.63,74.96,74.6,74.88,14481.088237435872,32.239,32.3816,32.2261,32.347,14481.0882
2008-02-19 13:05:00,74.91,75.0,74.88,74.97,19382.379640875708,32.36,32.3989,32.347,32.3859,19382.3796
2008-02-19 13:10:00,75.01,75.13,74.91,75.1,15595.018101854015,32.4032,32.455,32.36,32.4421,15595.0181
2008-02-19 13:15:00,75.1,75.38,75.1,75.26,17154.519912039417,32.4421,32.563,32.4421,32.5112,17154.5199
2008-02-19 13:20:00,75.23,75.4,75.19,75.4,20496.30950529385,32.4982,32.5717,32.481,32.5717,20496.3095
2008-02-19 13:25:00,75.41,75.6,75.37,75.5,27736.853624011783,32.576,32.6581,32.5587,32.6149,27736.8536
2008-02-19 13:30:00,75.44,75.44,75.16,75.27,14703.874210319502,32.589,32.589,32.468,32.5155,14703.8742
2008-02-19 13:35:00,75.27,75.46,75.27,75.37,12364.6214950414,32.5155,32.5976,32.5155,32.5587,12364.6215
2008-02-19 13:40:00,75.39,75.45,75.17,75.17,14258.302264552243,32.5674,32.5933,32.4723,32.4723,14258.3023
2008-02-19 13:45:00,75.23,75.23,75.06,75.13,10248.154752646926,32.4982,32.4982,32.4248,32.455,10248.1548
2008-02-19 13:50:00,75.15,75.2,75.03,75.04,11362.08461706507,32.4637,32.4853,32.4118,32.4162,11362.0846
2008-02-19 13:55:00,75.07,75.11,75.0,75.03,6238.007240741606,32.4291,32.4464,32.3989,32.4118,6238.0072
2008-02-19 14:00:00,75.02,75.11,74.97,75.0,10359.54773908874,32.4075,32.4464,32.3859,32.3989,10359.5477
2008-02-19 14:05:00,75.0,75.18,74.93,75.13,11250.691630623254,32.3989,32.4766,32.3686,32.455,11250.6916
2008-02-19 14:10:00,75.13,75.27,75.09,75.18,12810.193440808656,32.455,32.5155,32.4378,32.4766,12810.1934
2008-02-19 14:15:00,75.18,75.27,74.96,75.19,24172.27805787373,32.4766,32.5155,32.3816,32.481,24172.2781
2008-02-19 14:20:00,75.19,75.43,75.18,75.39,12810.193440808656,32.481,32.5846,32.4766,32.5674,12810.1934
2008-02-19 14:25:00,75.41,75.54,75.29,75.32,20050.73755952659,32.576,32.6321,32.5242,32.5371,20050.7376
2008-02-19 14:30:00,75.35,75.4,75.14,75.14,13924.1233052268,32.5501,32.5717,32.4594,32.4594,13924.1233
2008-02-19 14:35:00,75.11,75.21,74.96,74.98,15706.41108829583,32.4464,32.4896,32.3816,32.3902,15706.4111
2008-02-19 14:40:00,75.0,75.03,74.76,74.86,10025.368779763296,32.3989,32.4118,32.2952,32.3384,10025.3688
2008-02-19 14:45:00,74.86,74.86,74.58,74.68,10025.368779763296,32.3384,32.3384,32.2174,32.2606,10025.3688
2008-02-19 14:50:00,74.71,74.75,74.48,74.54,31190.03620370804,32.2736,32.2909,32.1742,32.2002,31190.0362
2008-02-19 14:55:00,74.54,74.74,74.35,74.35,18379.842762899378,32.2002,32.2866,32.1181,32.1181,18379.8428
2008-02-19 15:00:00,74.34,74.41,74.06,74.14,30633.07127149896,32.1138,32.144,31.9928,32.0274,30633.0713
2008-02-19 15:05:00,74.16,74.52,74.16,74.49,9468.403847554224,32.036,32.1915,32.036,32.1786,9468.4038
2008-02-19 15:10:00,74.52,74.59,74.45,74.49,10025.368779763296,32.1915,32.2218,32.1613,32.1786,10025.3688
2008-02-19 15:15:00,74.48,74.68,74.47,74.59,24952.028962966426,32.1742,32.2606,32.1699,32.2218,24952.029
2008-02-19 15:20:00,74.61,74.65,74.48,74.63,26957.102718919086,32.2304,32.2477,32.1742,32.239,26957.1027
2008-02-19 15:25:00,74.65,74.67,74.35,74.48,50683.80883102556,32.2477,32.2563,32.1181,32.1742,50683.8088
2008-02-19 15:30:00,74.47,74.76,74.43,74.76,22724.16923413014,32.1699,32.2952,32.1526,32.2952,22724.1692
2008-02-19 15:35:00,74.76,74.98,74.73,74.98,46896.44729200387,32.2952,32.3902,32.2822,32.3902,46896.4473
2008-02-19 15:40:00,74.99,75.1,74.82,74.96,30855.85724438259,32.3946,32.4421,32.3211,32.3816,30855.8572
2008-02-19 15:45:00,75.0,75.02,74.68,74.69,28182.425569779043,32.3989,32.4075,32.2606,32.265,28182.4256
2008-02-19 15:50:00,74.67,74.79,74.51,74.74,46785.05430556205,32.2563,32.3082,32.1872,32.2866,46785.0543
2008-02-19 15:55:00,74.73,74.88,74.59,74.74,83656.13281780262,32.2822,32.347,32.2218,32.2866,83656.1328
2008-02-20 09:30:00,74.04,74.36,74.01,74.06,26177.351813826383,31.9842,32.1224,31.9712,31.9928,26177.3518
2008-02-20 09:35:00,74.06,74.48,73.74,73.89,36202.72059358968,31.9928,32.1742,31.8546,31.9194,36202.7206
2008-02-20 09:40:00,73.89,74.72,73.79,74.47,25508.9938951755,31.9194,32.2779,31.8762,32.1699,25508.9939
2008-02-20 09:45:00,74.45,74.61,74.13,74.35,11584.870589948698,32.1613,32.2304,32.023,32.1181,11584.8706
2008-02-20 09:50:00,74.31,74.67,74.31,74.67,13924.1233052268,32.1008,32.2563,32.1008,32.2563,13924.1233
2008-02-20 09:55:00,74.62,74.62,74.26,74.3,24395.06403075736,32.2347,32.2347,32.0792,32.0965,24395.064
2008-02-20 10:00:00,74.32,74.35,74.08,74.11,27959.639596895417,32.1051,32.1181,32.0015,32.0144,27959.6396
2008-02-20 10:05:00,74.13,74.34,73.85,73.86,27291.28167824453,32.023,32.1138,31.9021,31.9064,27291.2817
2008-02-20 10:10:00,73.81,74.27,73.81,74.13,18714.02172222482,31.8848,32.0835,31.8848,32.023,18714.0217
2008-02-20 10:15:00,74.15,74.66,73.95,74.66,25286.20792229187,32.0317,32.252,31.9453,32.252,25286.2079
2008-02-20 10:20:00,74.6,74.87,74.53,74.72,16708.94796627216,32.2261,32.3427,32.1958,32.2779,16708.948
2008-02-20 10:25:00,74.68,74.72,74.4,74.63,12587.407467925028,32.2606,32.2779,32.1397,32.239,12587.4075
2008-02-20 10:30:00,74.65,74.66,74.27,74.37,13255.765386575917,32.2477,32.252,32.0835,32.1267,13255.7654
2008-02-20 10:35:00,74.28,74.65,74.12,74.58,17377.305884923047,32.0878,32.2477,32.0187,32.2174,17377.3059
2008-02-20 10:40:00,74.49,74.6,74.34,74.34,19939.34457308477,32.1786,32.2261,32.1138,32.1138,19939.3446
2008-02-20 10:45:00,74.35,74.43,74.15,74.27,17265.912898481234,32.1181,32.1526,32.0317,32.0835,17265.9129
2008-02-20 10:50:00,74.24,74.33,74.09,74.2,9245.617874670595,32.0706,32.1094,32.0058,32.0533,9245.6179
2008-02-20 10:55:00,74.23,74.27,74.12,74.12,6349.400227183421,32.0662,32.0835,32.0187,32.0187,6349.4002
2008-02-20 11:00:00,74.12,74.24,74.06,74.1,7908.902037368823,32.0187,32.0706,31.9928,32.0101,7908.902
2008-02-20 11:05:00,74.1,74.1,73.78,73.83,18268.44977645756,32.0101,32.0101,31.8719,31.8935,18268.4498
2008-02-20 11:10:00,73.79,74.1,73.79,73.98,5124.077376323463,31.8762,32.0101,31.8762,31.9583,5124.0774
2008-02-20 11:15:00,73.99,74.21,73.99,74.12,4678.505430556205,31.9626,32.0576,31.9626,32.0187,4678.5054
2008-02-20 11:20:00,74.19,74.38,74.11,74.38,8354.47398313608,32.049,32.131,32.0144,32.131,8354.474
2008-02-20 11:25:00,74.39,74.44,74.19,74.25,6460.793213625236,32.1354,32.157,32.049,32.0749,6460.7932
2008-02-20 11:30:00,74.25,74.36,74.12,74.15,8688.652942461524,32.0749,32.1224,32.0187,32.0317,8688.6529
2008-02-20 11:35:00,74.17,74.21,73.98,74.2,6015.221267857978,32.0403,32.0576,31.9583,32.0533,6015.2213
2008-02-20 11:40:00,74.2,74.2,73.85,73.85,15149.446156086758,32.0533,32.0533,31.9021,31.9021,15149.4462
2008-02-20 11:45:00,73.92,74.22,73.92,74.2,9802.582806879667,31.9323,32.0619,31.9323,32.0533,9802.5828
2008-02-20 11:50:00,74.22,74.41,74.19,74.41,5903.828281416163,32.0619,32.144,32.049,32.144,5903.8283
2008-02-20 11:55:00,74.33,74.48,74.25,74.39,7351.937105159751,32.1094,32.1742,32.0749,32.1354,7351.9371
2008-02-20 12:00:00,74.39,74.83,74.34,74.77,15929.19706117946,32.1354,32.3254,32.1138,32.2995,15929.1971
2008-02-20 12:05:00,74.73,75.16,74.61,75.08,31412.82217659166,32.2822,32.468,32.2304,32.4334,31412.8222
2008-02-20 12:10:00,75.07,75.36,74.95,75.36,17822.877830690304,32.4291,32.5544,32.3773,32.5544,17822.8778
2008-02-20 12:15:00,75.36,75.48,75.06,75.09,15817.804074737644,32.5544,32.6062,32.4248,32.4378,15817.8041
2008-02-20 12:20:00,75.18,75.65,75.18,75.39,36536.89955291512,32.4766,32.6797,32.4766,32.5674,36536.8996
2008-02-20 12:25:00,75.41,75.45,75.13,75.2,13478.551359459543,32.576,32.5933,32.455,32.4853,13478.5514
2008-02-20 12:30:00,75.26,75.36,75.18,75.28,7463.330091601565,32.5112,32.5544,32.4766,32.5198,7463.3301
2008-02-20 12:35:00,75.29,75.61,75.29,75.5,15038.053169644943,32.5242,32.6624,32.5242,32.6149,15038.0532
2008-02-20 12:40:00,75.47,75.51,75.34,75.36,8577.259956019709,32.6019,32.6192,32.5458,32.5544,8577.26
2008-02-20 12:45:00,75.44,75.49,75.27,75.27,4901.291403439834,32.589,32.6105,32.5155,32.5155,4901.2914
2008-02-20 12:50:00,75.27,75.34,75.05,75.1,5903.828281416163,32.5155,32.5458,32.4205,32.4421,5903.8283
2008-02-20 12:55:00,75.18,75.29,75.12,75.14,4567.11244411439,32.4766,32.5242,32.4507,32.4594,4567.1124
2008-02-20 13:00:00,75.14,75.5,75.13,75.43,6794.972172950679,32.4594,32.6149,32.455,32.5846,6794.9722
2008-02-20 13:05:00,75.48,75.63,75.34,75.58,11584.870589948698,32.6062,32.671,32.5458,32.6494,11584.8706
2008-02-20 13:10:00,75.54,75.78,75.42,75.43,9357.01086111241,32.6321,32.7358,32.5803,32.5846,9357.0109
2008-02-20 13:15:00,75.44,75.51,75.31,75.34,11584.870589948698,32.589,32.6192,32.5328,32.5458,11584.8706
2008-02-20 13:20:00,75.31,75.37,75.09,75.09,10248.154752646926,32.5328,32.5587,32.4378,32.4378,10248.1548
2008-02-20 13:25:00,75.09,75.09,74.94,75.02,7129.151132276122,32.4378,32.4378,32.373,32.4075,7129.1511
2008-02-20 13:30:00,75.04,75.09,74.9,75.09,11250.691630623254,32.4162,32.4378,32.3557,32.4378,11250.6916
2008-02-20 13:35:00,75.09,75.32,75.09,75.22,6349.400227183421,32.4378,32.5371,32.4378,32.4939,6349.4002
2008-02-20 13:40:00,75.26,75.55,75.26,75.55,13701.337332343172,32.5112,32.6365,32.5112,32.6365,13701.3373
2008-02-20 13:45:00,75.56,75.59,75.4,75.4,9357.01086111241,32.6408,32.6537,32.5717,32.5717,9357.0109
2008-02-20 13:50:00,75.41,75.53,75.21,75.43,19605.16561375933,32.576,32.6278,32.4896,32.5846,19605.1656
2008-02-20 13:55:00,75.48,75.53,75.32,75.38,10359.54773908874,32.6062,32.6278,32.5371,32.563,10359.5477
2008-02-20 14:00:00,75.42,75.55,75.01,75.12,50461.02285814193,32.5803,32.6365,32.4032,32.4507,50461.0229
2008-02-20 14:05:00,75.12,75.49,75.12,75.33,30967.250230824404,32.4507,32.6105,32.4507,32.5414,30967.2502
2008-02-20 14:10:00,75.31,75.39,75.0,75.16,37539.43643089145,32.5328,32.5674,32.3989,32.468,37539.4364
2008-02-20 14:15:00,75.16,75.5,75.01,75.16,21833.02534259562,32.468,32.6149,32.4032,32.468,21833.0253
2008-02-20 14:20:00,75.18,75.21,74.86,75.08,30967.250230824404,32.4766,32.4896,32.3384,32.4334,30967.2502
2008-02-20 14:25:00,75.04,75.2,75.03,75.2,12253.228508599585,32.4162,32.4853,32.4118,32.4853,12253.2285
2008-02-20 14:30:00,75.15,75.35,74.94,75.04,14035.516291668617,32.4637,32.5501,32.373,32.4162,14035.5163
2008-02-20 14:35:00,74.99,75.18,74.99,75.05,8577.259956019709,32.3946,32.4766,32.3946,32.4205,8577.26
2008-02-20 14:40:00,75.06,75.26,74.96,75.25,9579.79683399604,32.4248,32.5112,32.3816,32.5069,9579.7968
2008-02-20 14:45:00,75.26,75.72,75.24,75.71,18491.23574934119,32.5112,32.7099,32.5026,32.7056,18491.2357
2008-02-20 14:50:00,75.7,75.83,75.54,75.61,22835.562220571952,32.7013,32.7574,32.6321,32.6624,22835.5622
2008-02-20 14:55:00,75.69,76.06,75.69,75.79,19605.16561375933,32.6969,32.8568,32.6969,32.7401,19605.1656
2008-02-20 15:00:00,75.78,75.97,75.73,75.8,15595.018101854015,32.7358,32.8179,32.7142,32.7445,15595.0181
2008-02-20 15:05:00,75.78,75.86,75.61,75.66,15706.41108829583,32.7358,32.7704,32.6624,32.684,15706.4111
2008-02-20 15:10:00,75.7,75.88,75.59,75.67,22501.38326124651,32.7013,32.779,32.6537,32.6883,22501.3833
2008-02-20 15:15:00,75.66,75.74,75.5,75.54,12141.83552215777,32.684,32.7185,32.6149,32.6321,12141.8355
2008-02-20 15:20:00,75.54,75.75,75.41,75.43,11919.04954927414,32.6321,32.7229,32.576,32.5846,11919.0495
2008-02-20 15:25:00,75.43,75.55,75.32,75.38,14592.481223877689,32.5846,32.6365,32.5371,32.563,14592.4812
2008-02-20 15:30:00,75.41,75.49,75.28,75.35,17154.519912039417,32.576,32.6105,32.5198,32.5501,17154.5199
2008-02-20 15:35:00,75.36,75.53,75.2,75.37,24283.67104431554,32.5544,32.6278,32.4853,32.5587,24283.671
2008-02-20 15:40:00,75.44,75.61,75.4,75.41,30744.464257940777,32.589,32.6624,32.5717,32.576,30744.4643
2008-02-20 15:45:00,75.45,75.61,75.27,75.57,23615.31312566465,32.5933,32.6624,32.5155,32.6451,23615.3131
2008-02-20 15:50:00,75.53,75.91,75.53,75.75,45114.159508934834,32.6278,32.792,32.6278,32.7229,45114.1595
2008-02-20 15:55:00,75.76,76.28,75.75,76.28,115291.7409672779,32.7272,32.9518,32.7229,32.9518,115291.741
2008-02-21 09:30:00,76.32,76.76,76.29,76.53,43443.26471230762,32.9691,33.1592,32.9561,33.0598,43443.2647
2008-02-21 09:35:00,76.47,76.62,75.88,76.62,18602.628735783004,33.0339,33.0987,32.779,33.0987,18602.6287
2008-02-21 09:40:00,76.56,76.84,76.55,76.74,41438.19095635496,33.0728,33.1937,33.0685,33.1505,41438.191
2008-02-21 09:45:00,76.7,76.8,76.54,76.55,40435.65407837863,33.1333,33.1764,33.0641,33.0685,40435.6541
2008-02-21 09:50:00,76.52,76.71,76.39,76.43,19270.98665443389,33.0555,33.1376,32.9993,33.0166,19270.9867
2008-02-21 09:55:00,76.42,76.61,76.29,76.52,21276.06041038655,33.0123,33.0944,32.9561,33.0555,21276.0604
2008-02-21 10:00:00,76.53,76.53,76.16,76.41,51909.13168188551,33.0598,33.0598,32.9,33.008,51909.1317
2008-02-21 10:05:00,76.38,76.67,76.35,76.56,47119.23326488749,32.995,33.1203,32.9821,33.0728,47119.2333
2008-02-21 10:10:00,76.62,76.76,76.51,76.68,16820.340952713974,33.0987,33.1592,33.0512,33.1246,16820.341
2008-02-21 10:15:00,76.66,76.99,76.61,76.91,13255.765386575917,33.116,33.2585,33.0944,33.224,13255.7654
2008-02-21 10:20:00,76.96,76.96,76.74,76.74,8465.866969577895,33.2456,33.2456,33.1505,33.1505,8465.867
2008-02-21 10:25:00,76.8,76.81,76.5,76.58,18157.056790015748,33.1764,33.1808,33.0469,33.0814,18157.0568
2008-02-21 10:30:00,76.65,76.96,76.65,76.86,83321.95385847718,33.1117,33.2456,33.1117,33.2024,83321.9539
2008-02-21 10:35:00,76.89,77.01,76.81,76.86,27179.88869180272,33.2153,33.2672,33.1808,33.2024,27179.8887
2008-02-21 10:40:00,76.85,76.88,76.67,76.72,36425.50656647331,33.198,33.211,33.1203,33.1419,36425.5066
2008-02-21 10:45:00,76.71,76.98,76.67,76.87,36759.68552579876,33.1376,33.2542,33.1203,33.2067,36759.6855
2008-02-21 10:50:00,76.9,77.02,76.57,76.62,40435.65407837863,33.2196,33.2715,33.0771,33.0987,40435.6541
2008-02-21 10:55:00,76.62,76.66,76.36,76.55,81873.84503473359,33.0987,33.116,32.9864,33.0685,81873.845
2008-02-21 11:00:00,76.55,76.71,76.44,76.44,22167.204301921065,33.0685,33.1376,33.0209,33.0209,22167.2043
2008-02-21 11:05:00,76.41,76.66,76.39,76.58,20496.30950529385,33.008,33.116,32.9993,33.0814,20496.3095
2008-02-21 11:10:00,76.57,76.57,76.23,76.25,17265.912898481234,33.0771,33.0771,32.9302,32.9389,17265.9129
2008-02-21 11:15:00,76.22,76.43,76.1,76.33,17934.270817132117,32.9259,33.0166,32.8741,32.9734,17934.2708
2008-02-21 11:20:00,76.37,76.49,76.12,76.35,34420.43281052065,32.9907,33.0425,32.8827,32.9821,34420.4328
2008-02-21 11:25:00,76.35,76.59,76.27,76.55,27625.460637569973,32.9821,33.0857,32.9475,33.0685,27625.4606
2008-02-21 11:30:00,76.54,76.74,76.51,76.61,14035.516291668617,33.0641,33.1505,33.0512,33.0944,14035.5163
2008-02-21 11:35:00,76.62,76.71,76.51,76.64,12476.014481483213,33.0987,33.1376,33.0512,33.1073,12476.0145
2008-02-21 11:40:00,76.57,76.7,76.51,76.67,18936.807695108448,33.0771,33.1333,33.0512,33.1203,18936.8077
2008-02-21 11:45:00,76.69,77.0,76.69,76.83,29296.355434197187,33.1289,33.2628,33.1289,33.1894,29296.3554
2008-02-21 11:50:00,76.79,76.93,76.79,76.9,17265.912898481234,33.1721,33.2326,33.1721,33.2196,17265.9129
2008-02-21 11:55:00,76.9,76.95,76.73,76.91,26622.923759593643,33.2196,33.2412,33.1462,33.224,26622.9238
2008-02-21 12:00:00,76.85,76.92,76.73,76.85,18936.807695108448,33.198,33.2283,33.1462,33.198,18936.8077
2008-02-21 12:05:00,76.86,76.86,76.7,76.76,37093.8644851242,33.2024,33.2024,33.1333,33.1592,37093.8645
2008-02-21 12:10:00,76.76,76.8,76.62,76.67,51797.738695443695,33.1592,33.1764,33.0987,33.1203,51797.7387
2008-02-21 12:15:00,76.67,76.7,76.41,76.46,26511.53077315183,33.1203,33.1333,33.008,33.0296,26511.5308
2008-02-21 12:20:00,76.45,76.45,76.12,76.14,35645.75566138061,33.0253,33.0253,32.8827,32.8913,35645.7557
2008-02-21 12:25:00,76.22,76.35,76.13,76.19,21053.27443750292,32.9259,32.9821,32.887,32.9129,21053.2744
2008-02-21 12:30:00,76.18,76.32,75.98,76.27,33640.68190542795,32.9086,32.9691,32.8222,32.9475,33640.6819
2008-02-21 12:35:00,76.29,76.3,76.1,76.1,11584.870589948698,32.9561,32.9605,32.8741,32.8741,11584.8706
2008-02-21 12:40:00,76.08,76.29,76.05,76.12,20162.130545968408,32.8654,32.9561,32.8525,32.8827,20162.1305
2008-02-21 12:45:00,76.14,76.14,75.8,75.81,23838.09909854828,32.8913,32.8913,32.7445,32.7488,23838.0991
2008-02-21 12:50:00,75.8,76.16,75.72,76.16,56587.63711244172,32.7445,32.9,32.7099,32.9,56587.6371
2008-02-21 12:55:00,76.14,76.39,76.13,76.39,28405.21154266268,32.8913,32.9993,32.887,32.9993,28405.2115
2008-02-21 13:00:00,76.32,76.42,76.19,76.31,20384.916518852035,32.9691,33.0123,32.9129,32.9648,20384.9165
2008-02-21 13:05:00,76.3,76.39,76.23,76.23,21387.453396828365,32.9605,32.9993,32.9302,32.9302,21387.4534
2008-02-21 13:10:00,76.22,76.22,75.82,75.9,26622.923759593643,32.9259,32.9259,32.7531,32.7877,26622.9238
2008-02-21 13:15:00,75.9,76.07,75.84,76.06,33195.109959660695,32.7877,32.8611,32.7617,32.8568,33195.11
2008-02-21 13:20:00,76.04,76.15,76.03,76.09,61377.53552943974,32.8481,32.8957,32.8438,32.8697,61377.5355
2008-02-21 13:25:00,76.1,76.15,76.04,76.14,61823.107475207,32.8741,32.8957,32.8481,32.8913,61823.1075
2008-02-21 13:30:00,76.15,76.23,76.05,76.11,18825.414708666634,32.8957,32.9302,32.8525,32.8784,18825.4147
2008-02-21 13:35:00,76.12,76.15,75.86,75.89,21164.66742394474,32.8827,32.8957,32.7704,32.7833,21164.6674
2008-02-21 13:40:00,75.89,76.06,75.74,76.02,17822.877830690304,32.7833,32.8568,32.7185,32.8395,17822.8778
2008-02-21 13:45:00,76.02,76.05,75.64,75.72,23281.13416633921,32.8395,32.8525,32.6753,32.7099,23281.1342
2008-02-21 13:50:00,75.74,75.8,75.6,75.8,23058.348193455586,32.7185,32.7445,32.6581,32.7445,23058.3482
2008-02-21 13:55:00,75.82,75.93,75.76,75.82,15260.839142528574,32.7531,32.8006,32.7272,32.7531,15260.8391
2008-02-21 14:00:00,75.79,75.89,75.62,75.62,13367.158373017728,32.7401,32.7833,32.6667,32.6667,13367.1584
2008-02-21 14:05:00,75.59,75.7,75.31,75.34,37762.222403775086,32.6537,32.7013,32.5328,32.5458,37762.2224
2008-02-21 14:10:00,75.29,75.33,75.14,75.19,27514.06765112816,32.5242,32.5414,32.4594,32.481,27514.0677
2008-02-21 14:15:00,75.18,75.26,75.04,75.15,31747.001135917104,32.4766,32.5112,32.4162,32.4637,31747.0011
2008-02-21 14:20:00,75.18,75.27,75.05,75.12,42552.1208207731,32.4766,32.5155,32.4205,32.4507,42552.1208
2008-02-21 14:25:00,75.12,75.25,74.98,75.09,28739.39050198812,32.4507,32.5069,32.3902,32.4378,28739.3905
2008-02-21 14:30:00,75.1,75.21,74.98,75.18,16486.16199338853,32.4421,32.4896,32.3902,32.4766,16486.162
2008-02-21 14:35:00,75.18,75.24,75.1,75.19,13701.337332343172,32.4766,32.5026,32.4421,32.481,13701.3373
2008-02-21 14:40:00,75.13,75.17,74.95,75.0,21053.27443750292,32.455,32.4723,32.3773,32.3989,21053.2744
2008-02-21 14:45:00,75.0,75.01,74.74,74.77,27291.28167824453,32.3989,32.4032,32.2866,32.2995,27291.2817
2008-02-21 14:50:00,74.74,75.0,74.74,74.85,28293.81855622086,32.2866,32.3989,32.2866,32.3341,28293.8186
2008-02-21 14:55:00,74.86,75.04,74.76,75.02,32081.180095242547,32.3384,32.4162,32.2952,32.4075,32081.1801
2008-02-21 15:00:00,75.0,75.01,74.69,74.7,27179.88869180272,32.3989,32.4032,32.265,32.2693,27179.8887
2008-02-21 15:05:00,74.74,74.86,74.54,74.78,75635.83779399197,32.2866,32.3384,32.2002,32.3038,75635.8378
2008-02-21 15:10:00,74.74,75.02,74.65,74.98,35088.79072917154,32.2866,32.4075,32.2477,32.3902,35088.7907
2008-02-21 15:15:00,74.98,75.1,74.93,75.04,59372.46177348708,32.3902,32.4421,32.3686,32.4162,59372.4618
2008-02-21 15:20:00,75.04,75.35,74.95,75.21,69286.43756680856,32.4162,32.5501,32.3773,32.4896,69286.4376
2008-02-21 15:25:00,75.2,75.34,75.1,75.24,56699.03009888353,32.4853,32.5458,32.4421,32.5026,56699.0301
2008-02-21 15:30:00,75.21,75.4,75.16,75.27,39767.29615972774,32.4896,32.5717,32.468,32.5155,39767.2962
2008-02-21 15:35:00,75.27,75.35,74.88,74.91,62491.46539385788,32.5155,32.5501,32.347,32.36,62491.4654
2008-02-21 15:40:00,74.89,75.1,74.76,75.06,80314.34322454818,32.3514,32.4421,32.2952,32.4248,80314.3432
2008-02-21 15:45:00,75.06,75.17,74.91,75.0,61823.107475207,32.4248,32.4723,32.36,32.3989,61823.1075
2008-02-21 15:50:00,75.0,75.27,74.91,75.08,134451.33463526997,32.3989,32.5155,32.36,32.4334,134451.3346
2008-02-21 15:55:00,75.07,75.36,75.07,75.24,93235.92965179864,32.4291,32.5544,32.4291,32.5026,93235.9297
2008-02-22 09:30:00,75.62,75.77,74.82,74.96,20273.52353241022,32.6667,32.7315,32.3211,32.3816,20273.5235
2008-02-22 09:35:00,74.96,75.16,74.61,74.92,15260.839142528574,32.3816,32.468,32.2304,32.3643,15260.8391
2008-02-22 09:40:00,74.87,74.94,74.54,74.56,12476.014481483213,32.3427,32.373,32.2002,32.2088,12476.0145
2008-02-22 09:45:00,74.51,74.83,74.35,74.83,33640.68190542795,32.1872,32.3254,32.1181,32.3254,33640.6819
2008-02-22 09:50:00,74.74,74.87,74.51,74.83,14146.90927811043,32.2866,32.3427,32.1872,32.3254,14146.9093
2008-02-22 09:55:00,74.84,74.84,74.51,74.78,18714.02172222482,32.3298,32.3298,32.1872,32.3038,18714.0217
2008-02-22 10:00:00,74.79,74.79,74.22,74.41,34309.039824078834,32.3082,32.3082,32.0619,32.144,34309.0398
2008-02-22 10:05:00,74.44,74.63,74.12,74.63,21053.27443750292,32.157,32.239,32.0187,32.239,21053.2744
2008-02-22 10:10:00,74.7,74.7,74.2,74.62,19159.59366799208,32.2693,32.2693,32.0533,32.2347,19159.5937
2008-02-22 10:15:00,74.63,74.7,74.39,74.65,10248.154752646926,32.239,32.2693,32.1354,32.2477,10248.1548
2008-02-22 10:20:00,74.68,74.68,74.29,74.64,11473.477603506884,32.2606,32.2606,32.0922,32.2434,11473.4776
2008-02-22 10:25:00,74.67,74.84,74.35,74.71,27402.674664686343,32.2563,32.3298,32.1181,32.2736,27402.6747
2008-02-22 10:30:00,74.78,74.88,74.3,74.31,17154.519912039417,32.3038,32.347,32.0965,32.1008,17154.5199
2008-02-22 10:35:00,74.34,74.56,74.29,74.44,24506.45701719917,32.1138,32.2088,32.0922,32.157,24506.457
2008-02-22 10:40:00,74.5,74.95,74.5,74.92,28516.604529104487,32.1829,32.3773,32.1829,32.3643,28516.6045
2008-02-22 10:45:00,74.92,75.18,74.77,75.11,26288.7448002682,32.3643,32.4766,32.2995,32.4464,26288.7448
2008-02-22 10:50:00,75.1,75.43,74.94,75.42,48901.52104795652,32.4421,32.5846,32.373,32.5803,48901.521
2008-02-22 10:55:00,75.42,75.51,75.28,75.3,21610.239369711995,32.5803,32.6192,32.5198,32.5285,21610.2394
2008-02-22 11:00:00,75.35,75.59,75.33,75.35,27514.06765112816,32.5501,32.6537,32.5414,32.5501,27514.0677
2008-02-22 11:05:00,75.33,75.49,75.22,75.37,13812.730318784988,32.5414,32.6105,32.4939,32.5587,13812.7303
2008-02-22 11:10:00,75.41,75.57,75.22,75.36,21498.846383270185,32.576,32.6451,32.4939,32.5544,21498.8464
2008-02-22 11:15:00,75.38,75.59,75.35,75.51,24506.45701719917,32.563,32.6537,32.5501,32.6192,24506.457
2008-02-22 11:20:00,75.51,75.88,75.5,75.88,19493.77262731752,32.6192,32.779,32.6149,32.779,19493.7726
2008-02-22 11:25:00,75.87,76.04,75.87,75.94,12921.586427250471,32.7747,32.8481,32.7747,32.8049,12921.5864
2008-02-22 11:30:00,75.96,76.19,75.84,76.18,11696.263576390513,32.8136,32.9129,32.7617,32.9086,11696.2636
2008-02-22 11:35:00,76.14,76.39,76.06,76.32,29407.748420639004,32.8913,32.9993,32.8568,32.9691,29407.7484
2008-02-22 11:40:00,76.31,76.32,75.94,76.03,25174.814935850056,32.9648,32.9691,32.8049,32.8438,25174.8149
2008-02-22 11:45:00,75.97,76.09,75.85,75.97,15149.446156086758,32.8179,32.8697,32.7661,32.8179,15149.4462
2008-02-22 11:50:00,75.97,76.18,75.88,76.12,15706.41108829583,32.8179,32.9086,32.779,32.8827,15706.4111
2008-02-22 11:55:00,76.13,76.17,75.99,76.07,9691.189820437854,32.887,32.9043,32.8265,32.8611,9691.1898
2008-02-22 12:00:00,76.07,76.1,75.9,75.97,6572.18620006705,32.8611,32.8741,32.7877,32.8179,6572.1862
2008-02-22 12:05:00,75.96,75.96,75.71,75.79,17711.48484424849,32.8136,32.8136,32.7056,32.7401,17711.4848
2008-02-22 12:10:00,75.72,75.81,75.49,75.49,23058.348193455586,32.7099,32.7488,32.6105,32.6105,23058.3482
2008-02-22 12:15:00,75.47,75.54,75.3,75.42,23281.13416633921,32.6019,32.6321,32.5285,32.5803,23281.1342
2008-02-22 12:20:00,75.41,75.53,75.38,75.45,23281.13416633921,32.576,32.6278,32.563,32.5933,23281.1342
2008-02-22 12:25:00,75.4,75.52,75.38,75.47,19048.200681550265,32.5717,32.6235,32.563,32.6019,19048.2007
2008-02-22 12:30:00,75.47,75.52,75.12,75.2,24840.63597652461,32.6019,32.6235,32.4507,32.4853,24840.636
2008-02-22 12:35:00,75.24,75.52,75.21,75.43,7908.902037368823,32.5026,32.6235,32.4896,32.5846,7908.902
2008-02-22 12:40:00,75.4,75.6,75.35,75.6,10025.368779763296,32.5717,32.6581,32.5501,32.6581,10025.3688
2008-02-22 12:45:00,75.62,75.84,75.56,75.68,21164.66742394474,32.6667,32.7617,32.6408,32.6926,21164.6674
2008-02-22 12:50:00,75.76,75.81,75.65,75.71,13255.765386575917,32.7272,32.7488,32.6797,32.7056,13255.7654
2008-02-22 12:55:00,75.73,75.86,75.71,75.73,8243.080996694265,32.7142,32.7704,32.7056,32.7142,8243.081
2008-02-22 13:00:00,75.77,75.89,75.7,75.79,8911.438915345152,32.7315,32.7833,32.7013,32.7401,8911.4389
2008-02-22 13:05:00,75.77,75.93,75.74,75.86,10136.76176620511,32.7315,32.8006,32.7185,32.7704,10136.7618
2008-02-22 13:10:00,75.88,75.93,75.79,75.81,10136.76176620511,32.779,32.8006,32.7401,32.7488,10136.7618
2008-02-22 13:15:00,75.87,76.14,75.87,76.04,6794.972172950679,32.7747,32.8913,32.7747,32.8481,6794.9722
2008-02-22 13:20:00,76.06,76.12,75.93,76.03,12364.6214950414,32.8568,32.8827,32.8006,32.8438,12364.6215
2008-02-22 13:25:00,76.04,76.06,75.76,75.76,9579.79683399604,32.8481,32.8568,32.7272,32.7272,9579.7968
2008-02-22 13:30:00,75.76,75.76,75.53,75.7,24283.67104431554,32.7272,32.7272,32.6278,32.7013,24283.671
2008-02-22 13:35:00,75.63,75.8,75.62,75.63,11362.08461706507,32.671,32.7445,32.6667,32.671,11362.0846
2008-02-22 13:40:00,75.62,75.67,75.46,75.48,21498.846383270185,32.6667,32.6883,32.5976,32.6062,21498.8464
2008-02-22 13:45:00,75.5,75.82,75.5,75.82,16486.16199338853,32.6149,32.7531,32.6149,32.7531,16486.162
2008-02-22 13:50:00,75.84,75.86,75.53,75.71,15038.053169644943,32.7617,32.7704,32.6278,32.7056,15038.0532
2008-02-22 13:55:00,75.73,75.85,75.58,75.62,10916.51267129781,32.7142,32.7661,32.6494,32.6667,10916.5127
2008-02-22 14:00:00,75.62,75.71,75.54,75.59,20162.130545968408,32.6667,32.7056,32.6321,32.6537,20162.1305
2008-02-22 14:05:00,75.54,75.62,75.47,75.55,23503.92013922284,32.6321,32.6667,32.6019,32.6365,23503.9201
2008-02-22 14:10:00,75.51,75.64,75.46,75.64,17822.877830690304,32.6192,32.6753,32.5976,32.6753,17822.8778
2008-02-22 14:15:00,75.61,75.7,75.5,75.61,23058.348193455586,32.6624,32.7013,32.6149,32.6624,23058.3482
2008-02-22 14:20:00,75.66,75.74,75.54,75.55,11919.04954927414,32.684,32.7185,32.6321,32.6365,11919.0495
2008-02-22 14:25:00,75.55,75.65,75.5,75.5,17265.912898481234,32.6365,32.6797,32.6149,32.6149,17265.9129
2008-02-22 14:30:00,75.53,75.6,75.45,75.48,17043.126925597604,32.6278,32.6581,32.5933,32.6062,17043.1269
2008-02-22 14:35:00,75.53,75.64,75.45,75.53,12030.442535715956,32.6278,32.6753,32.5933,32.6278,12030.4425
2008-02-22 14:40:00,75.53,75.78,75.53,75.7,15706.41108829583,32.6278,32.7358,32.6278,32.7013,15706.4111
2008-02-22 14:45:00,75.73,75.76,75.32,75.53,39990.08213261137,32.7142,32.7272,32.5371,32.6278,39990.0821
2008-02-22 14:50:00,75.55,75.55,75.36,75.41,22389.99027480469,32.6365,32.6365,32.5544,32.576,22389.9903
2008-02-22 14:55:00,75.4,75.61,75.39,75.39,25731.77986805913,32.5717,32.6624,32.5674,32.5674,25731.7799
2008-02-22 15:00:00,75.4,75.45,75.26,75.33,37428.04344444964,32.5717,32.5933,32.5112,32.5414,37428.0434
2008-02-22 15:05:00,75.32,75.37,75.13,75.21,36425.50656647331,32.5371,32.5587,32.455,32.4896,36425.5066
2008-02-22 15:10:00,75.21,75.21,74.92,74.96,40881.226024145886,32.4896,32.4896,32.3643,32.3816,40881.226
2008-02-22 15:15:00,74.93,75.04,74.73,74.98,44557.19457672576,32.3686,32.4162,32.2822,32.3902,44557.1946
2008-02-22 15:20:00,75.01,75.12,74.86,75.04,31635.60814947529,32.4032,32.4507,32.3384,32.4162,31635.6081
2008-02-22 15:25:00,75.04,75.43,75.0,75.37,39990.08213261137,32.4162,32.5846,32.3989,32.5587,39990.0821
2008-02-22 15:30:00,75.42,75.91,75.35,75.85,84213.09775001169,32.5803,32.792,32.5501,32.7661,84213.0978
2008-02-22 15:35:00,75.88,76.3,75.84,76.21,81651.05906184996,32.779,32.9605,32.7617,32.9216,81651.0591
2008-02-22 15:40:00,76.14,76.38,75.89,76.07,80091.55725166456,32.8913,32.995,32.7833,32.8611,80091.5573
2008-02-22 15:45:00,76.09,76.54,75.96,76.46,73073.79910583024,32.8697,33.0641,32.8136,33.0296,73073.7991
2008-02-22 15:50:00,76.45,76.67,76.23,76.63,63828.18123115965,33.0253,33.1203,32.9302,33.103,63828.1812
2008-02-22 15:55:00,76.6,77.05,76.59,77.02,103484.0844044456,33.0901,33.2844,33.0857,33.2715,103484.0844
2008-02-25 09:30:00,76.98,77.1,75.86,75.95,71068.7253498776,33.2542,33.306,32.7704,32.8093,71068.7253
2008-02-25 09:35:00,76.01,76.41,75.64,76.21,41438.19095635496,32.8352,33.008,32.6753,32.9216,41438.191
2008-02-25 09:40:00,76.2,76.26,75.77,75.97,31524.21516303348,32.9173,32.9432,32.7315,32.8179,31524.2152
2008-02-25 09:45:00,75.9,76.31,75.9,75.97,26957.102718919086,32.7877,32.9648,32.7877,32.8179,26957.1027
2008-02-25 09:50:00,75.97,76.12,75.79,75.95,31301.429190149847,32.8179,32.8827,32.7401,32.8093,31301.4292
2008-02-25 09:55:00,76.0,76.14,75.81,75.88,29741.927379964447,32.8309,32.8913,32.7488,32.779,29741.9274
2008-02-25 10:00:00,75.9,76.51,75.89,76.51,56810.42308532535,32.7877,33.0512,32.7833,33.0512,56810.4231
2008-02-25 10:05:00,76.51,76.71,76.4,76.6,52131.91765476914,33.0512,33.1376,33.0037,33.0901,52131.9177
2008-02-25 10:10:00,76.6,77.2,76.6,77.12,47564.80521065475,33.0901,33.3492,33.0901,33.3147,47564.8052
2008-02-25 10:15:00,77.12,77.32,76.9,76.91,36648.29253935694,33.3147,33.4011,33.2196,33.224,36648.2925
2008-02-25 10:20:00,76.91,77.08,76.67,76.81,28850.78348842993,33.224,33.2974,33.1203,33.1808,28850.7835
2008-02-25 10:25:00,76.82,77.23,76.81,77.2,28962.176474871747,33.1851,33.3622,33.1808,33.3492,28962.1765
2008-02-25 10:30:00,77.23,77.38,77.15,77.22,26622.923759593643,33.3622,33.427,33.3276,33.3579,26622.9238
2008-02-25 10:35:00,77.2,77.31,77.04,77.08,22501.38326124651,33.3492,33.3968,33.2801,33.2974,22501.3833
2008-02-25 10:40:00,77.1,77.27,76.95,77.24,15260.839142528574,33.306,33.3795,33.2412,33.3665,15260.8391
2008-02-25 10:45:00,77.25,77.55,77.24,77.47,18825.414708666634,33.3708,33.5004,33.3665,33.4659,18825.4147
2008-02-25 10:50:00,77.54,77.76,77.54,77.62,20050.73755952659,33.4961,33.5912,33.4961,33.5307,20050.7376
2008-02-25 10:55:00,77.62,77.78,77.48,77.48,29741.927379964447,33.5307,33.5998,33.4702,33.4702,29741.9274
2008-02-25 11:00:00,77.51,77.53,77.39,77.39,13589.944345901358,33.4832,33.4918,33.4313,33.4313,13589.9443
2008-02-25 11:05:00,77.39,77.39,77.14,77.16,10693.726698414182,33.4313,33.4313,33.3233,33.332,10693.7267
2008-02-25 11:10:00,77.16,77.25,77.04,77.21,18714.02172222482,33.332,33.3708,33.2801,33.3536,18714.0217
2008-02-25 11:15:00,77.2,77.2,76.95,76.99,14369.695250994058,33.3492,33.3492,33.2412,33.2585,14369.6953
2008-02-25 11:20:00,76.96,77.19,76.93,77.06,16597.554979830347,33.2456,33.3449,33.2326,33.2888,16597.555
2008-02-25 11:25:00,77.05,77.11,76.92,76.92,14703.874210319502,33.2844,33.3104,33.2283,33.2283,14703.8742
2008-02-25 11:30:00,76.99,77.01,76.73,76.82,20719.09547817748,33.2585,33.2672,33.1462,33.1851,20719.0955
2008-02-25 11:35:00,76.82,76.93,76.6,76.67,22946.95520701377,33.1851,33.2326,33.0901,33.1203,22946.9552
2008-02-25 11:40:00,76.63,76.91,76.63,76.91,14146.90927811043,33.103,33.224,33.103,33.224,14146.9093
2008-02-25 11:45:00,76.93,77.05,76.88,76.94,12030.442535715956,33.2326,33.2844,33.211,33.2369,12030.4425
2008-02-25 11:50:00,76.94,77.05,76.64,76.7,15149.446156086758,33.2369,33.2844,33.1073,33.1333,15149.4462
2008-02-25 11:55:00,76.72,76.79,76.38,76.38,20941.88145106111,33.1419,33.1721,32.995,32.995,20941.8815
2008-02-25 12:00:00,76.38,76.78,76.35,76.54,17154.519912039417,32.995,33.1678,32.9821,33.0641,17154.5199
2008-02-25 12:05:00,76.58,76.72,76.54,76.58,9134.22488822878,33.0814,33.1419,33.0641,33.0814,9134.2249
2008-02-25 12:10:00,76.65,76.85,76.62,76.76,15038.053169644943,33.1117,33.198,33.0987,33.1592,15038.0532
2008-02-25 12:15:00,76.84,76.91,76.74,76.85,20050.73755952659,33.1937,33.224,33.1505,33.198,20050.7376
2008-02-25 12:20:00,76.86,76.93,76.8,76.82,13255.765386575917,33.2024,33.2326,33.1764,33.1851,13255.7654
2008-02-25 12:25:00,76.82,77.02,76.82,76.91,10248.154752646926,33.1851,33.2715,33.1851,33.224,10248.1548
2008-02-25 12:30:00,76.98,77.03,76.85,76.98,10136.76176620511,33.2542,33.2758,33.198,33.2542,10136.7618
2008-02-25 12:35:00,76.98,77.06,76.93,76.99,7463.330091601565,33.2542,33.2888,33.2326,33.2585,7463.3301
2008-02-25 12:40:00,76.99,77.2,76.96,77.2,9802.582806879667,33.2585,33.3492,33.2456,33.3492,9802.5828
2008-02-25 12:45:00,77.15,77.38,77.08,77.28,16597.554979830347,33.3276,33.427,33.2974,33.3838,16597.555
2008-02-25 12:50:00,77.28,77.37,77.24,77.26,14815.267196761317,33.3838,33.4227,33.3665,33.3752,14815.2672
2008-02-25 12:55:00,77.31,77.44,77.24,77.42,11139.29864418144,33.3968,33.4529,33.3665,33.4443,11139.2986
2008-02-25 13:00:00,77.43,77.43,77.07,77.32,11362.08461706507,33.4486,33.4486,33.2931,33.4011,11362.0846
2008-02-25 13:05:00,77.33,77.62,77.31,77.62,14146.90927811043,33.4054,33.5307,33.3968,33.5307,14146.9093
2008-02-25 13:10:00,77.58,77.74,77.41,77.74,30521.678285057147,33.5134,33.5825,33.44,33.5825,30521.6783
2008-02-25 13:15:00,77.72,77.74,77.52,77.52,21610.239369711995,33.5739,33.5825,33.4875,33.4875,21610.2394
2008-02-25 13:20:00,77.53,77.59,77.37,77.4,12141.83552215777,33.4918,33.5177,33.4227,33.4356,12141.8355
2008-02-25 13:25:00,77.43,77.43,77.14,77.21,7574.723078043379,33.4486,33.4486,33.3233,33.3536,7574.7231
2008-02-25 13:30:00,77.25,77.37,77.06,77.06,17154.519912039417,33.3708,33.4227,33.2888,33.2888,17154.5199
2008-02-25 13:35:00,77.02,77.12,76.93,77.09,15706.41108829583,33.2715,33.3147,33.2326,33.3017,15706.4111
2008-02-25 13:40:00,77.08,77.38,77.02,77.38,8131.688010252452,33.2974,33.427,33.2715,33.427,8131.688
2008-02-25 13:45:00,77.37,77.48,77.3,77.3,21944.41832903744,33.4227,33.4702,33.3924,33.3924,21944.4183
2008-02-25 13:50:00,77.29,77.55,77.27,77.48,22835.562220571952,33.3881,33.5004,33.3795,33.4702,22835.5622
2008-02-25 13:55:00,77.51,77.58,77.37,77.43,12810.193440808656,33.4832,33.5134,33.4227,33.4486,12810.1934
2008-02-25 14:00:00,77.46,77.55,77.2,77.5,30298.89231217352,33.4616,33.5004,33.3492,33.4788,30298.8923
2008-02-25 14:05:00,77.51,77.57,77.34,77.45,26065.95882738457,33.4832,33.5091,33.4097,33.4572,26065.9588
2008-02-25 14:10:00,77.52,77.78,77.45,77.72,21053.27443750292,33.4875,33.5998,33.4572,33.5739,21053.2744
2008-02-25 14:15:00,77.7,77.84,77.66,77.68,25063.421949408243,33.5652,33.6257,33.548,33.5566,25063.4219
2008-02-25 14:20:00,77.71,77.88,77.64,77.72,28739.39050198812,33.5696,33.643,33.5393,33.5739,28739.3905
2008-02-25 14:25:00,77.73,78.7,77.73,78.6,95797.96833996038,33.5782,33.9972,33.5782,33.954,95797.9683
2008-02-25 14:30:00,78.61,78.95,78.35,78.54,106603.0880248164,33.9583,34.1052,33.846,33.9281,106603.088
2008-02-25 14:35:00,78.49,78.57,78.12,78.43,60486.39163790522,33.9065,33.9411,33.7467,33.8806,60486.3916
2008-02-25 14:40:00,78.39,78.61,77.9,77.9,38096.40136310053,33.8633,33.9583,33.6516,33.6516,38096.4014
2008-02-25 14:45:00,77.88,78.29,77.87,78.18,48121.77014286383,33.643,33.8201,33.6387,33.7726,48121.7701
2008-02-25 14:50:00,78.21,78.61,77.96,78.39,63271.21629895058,33.7855,33.9583,33.6776,33.8633,63271.2163
2008-02-25 14:55:00,78.4,78.44,78.16,78.28,45559.731454702094,33.8676,33.8849,33.7639,33.8158,45559.7315
2008-02-25 15:00:00,78.35,78.73,78.27,78.58,58815.49684127801,33.846,34.0102,33.8115,33.9454,58815.4968
2008-02-25 15:05:00,78.58,78.72,78.14,78.26,49681.271953049225,33.9454,34.0059,33.7553,33.8071,49681.272
2008-02-25 15:10:00,78.25,78.43,78.02,78.3,47119.23326488749,33.8028,33.8806,33.7035,33.8244,47119.2333
2008-02-25 15:15:00,78.3,78.69,78.3,78.52,55473.70724802357,33.8244,33.9929,33.8244,33.9195,55473.7072
2008-02-25 15:20:00,78.5,78.72,78.39,78.68,32860.93100033525,33.9108,34.0059,33.8633,33.9886,32860.931
2008-02-25 15:25:00,78.72,79.13,78.7,79.08,48567.34208863108,34.0059,34.183,33.9972,34.1614,48567.3421
2008-02-25 15:30:00,79.04,79.22,78.78,79.07,61043.35657011429,34.1441,34.2219,34.0318,34.1571,61043.3566
2008-02-25 15:35:00,79.1,79.63,79.1,79.46,77752.30453638645,34.17,34.399,34.17,34.3255,77752.3045
2008-02-25 15:40:00,79.48,79.86,79.46,79.73,97246.07716370396,34.3342,34.4983,34.3255,34.4422,97246.0772
2008-02-25 15:45:00,79.75,79.9,79.71,79.85,88000.45928903337,34.4508,34.5156,34.4335,34.494,88000.4593
2008-02-25 15:50:00,79.89,80.03,79.65,79.73,113286.66721132524,34.5113,34.5718,34.4076,34.4422,113286.6672
2008-02-25 15:55:00,79.73,80.17,79.68,80.15,118633.53056053234,34.4422,34.6322,34.4206,34.6236,118633.5306
2008-02-26 09:30:00,79.57,79.67,79.19,79.33,42329.33484788948,34.373,34.4162,34.2089,34.2694,42329.3348
2008-02-26 09:35:00,79.3,79.66,79.3,79.32,33640.68190542795,34.2564,34.4119,34.2564,34.2651,33640.6819
2008-02-26 09:40:00,79.42,80.1,79.32,79.72,41215.40498347133,34.3083,34.602,34.2651,34.4378,41215.405
2008-02-26 09:45:00,79.72,79.8,79.39,79.39,26065.95882738457,34.4378,34.4724,34.2953,34.2953,26065.9588
2008-02-26 09:50:00,79.38,79.63,79.19,79.49,47564.80521065475,34.291,34.399,34.2089,34.3385,47564.8052
2008-02-26 09:55:00,79.51,79.94,79.46,79.53,63939.57421760147,34.3471,34.5329,34.3255,34.3558,63939.5742
2008-02-26 10:00:00,79.5,79.5,79.12,79.16,57924.35294974349,34.3428,34.3428,34.1787,34.1959,57924.3529
2008-02-26 10:05:00,79.13,79.57,79.1,79.54,36536.89955291512,34.183,34.373,34.17,34.3601,36536.8996
2008-02-26 10:10:00,79.5,79.87,79.35,79.76,64942.1110955778,34.3428,34.5026,34.278,34.4551,64942.1111
2008-02-26 10:15:00,79.67,79.76,79.27,79.27,27291.28167824453,34.4162,34.4551,34.2435,34.2435,27291.2817
2008-02-26 10:20:00,79.29,79.3,79.06,79.15,20719.09547817748,34.2521,34.2564,34.1527,34.1916,20719.0955
2008-02-26 10:25:00,79.16,79.16,78.69,78.79,27848.2466104536,34.1959,34.1959,33.9929,34.0361,27848.2466
2008-02-26 10:30:00,78.8,79.15,78.7,79.14,21610.239369711995,34.0404,34.1916,33.9972,34.1873,21610.2394
2008-02-26 10:35:00,79.12,79.15,78.78,78.82,27402.674664686343,34.1787,34.1916,34.0318,34.0491,27402.6747
2008-02-26 10:40:00,78.83,78.87,78.66,78.79,20607.702491735665,34.0534,34.0707,33.9799,34.0361,20607.7025
2008-02-26 10:45:00,78.79,79.04,78.74,78.93,19605.16561375933,34.0361,34.1441,34.0145,34.0966,19605.1656
2008-02-26 10:50:00,78.95,79.2,78.89,79.13,29519.141407080817,34.1052,34.2132,34.0793,34.183,29519.1414
2008-02-26 10:55:00,79.1,79.13,78.89,78.92,25508.9938951755,34.17,34.183,34.0793,34.0923,25508.9939
2008-02-26 11:00:00,78.94,79.06,78.78,78.92,32972.32398677706,34.1009,34.1527,34.0318,34.0923,32972.324
2008-02-26 11:05:00,79.0,79.31,78.95,79.22,26177.351813826383,34.1268,34.2607,34.1052,34.2219,26177.3518
2008-02-26 11:10:00,79.14,79.27,79.06,79.18,15372.232128970389,34.1873,34.2435,34.1527,34.2046,15372.2321
2008-02-26 11:15:00,79.24,79.33,79.11,79.16,12364.6214950414,34.2305,34.2694,34.1743,34.1959,12364.6215
2008-02-26 11:20:00,79.24,79.29,79.09,79.09,14815.267196761317,34.2305,34.2521,34.1657,34.1657,14815.2672
2008-02-26 11:25:00,79.1,79.24,78.99,79.16,21944.41832903744,34.17,34.2305,34.1225,34.1959,21944.4183
2008-02-26 11:30:00,79.17,79.23,79.11,79.15,10693.726698414182,34.2003,34.2262,34.1743,34.1916,10693.7267
2008-02-26 11:35:00,79.14,79.22,79.02,79.07,18379.842762899378,34.1873,34.2219,34.1355,34.1571,18379.8428
2008-02-26 11:40:00,79.06,79.09,78.91,78.98,17934.270817132117,34.1527,34.1657,34.0879,34.1182,17934.2708
2008-02-26 11:45:00,78.95,79.12,78.9,79.12,13032.979413692285,34.1052,34.1787,34.0836,34.1787,13032.9794
2008-02-26 11:50:00,79.08,79.13,78.93,78.98,13032.979413692285,34.1614,34.183,34.0966,34.1182,13032.9794
2008-02-26 11:55:00,79.03,79.05,78.92,79.02,17043.126925597604,34.1398,34.1484,34.0923,34.1355,17043.1269
2008-02-26 12:00:00,79.04,79.13,78.94,79.1,14703.874210319502,34.1441,34.183,34.1009,34.17,14703.8742
2008-02-26 12:05:00,79.1,79.24,78.99,79.21,32415.35905456799,34.17,34.2305,34.1225,34.2175,32415.3591
2008-02-26 12:10:00,79.25,79.36,79.18,79.33,13367.158373017728,34.2348,34.2823,34.2046,34.2694,13367.1584
2008-02-26 12:15:00,79.3,79.5,79.26,79.37,35088.79072917154,34.2564,34.3428,34.2391,34.2867,35088.7907
2008-02-26 12:20:00,79.4,79.98,79.37,79.78,40324.261091936816,34.2996,34.5502,34.2867,34.4638,40324.2611
2008-02-26 12:25:00,79.78,79.97,79.72,79.85,24172.27805787373,34.4638,34.5458,34.4378,34.494,24172.2781
2008-02-26 12:30:00,79.83,79.88,79.54,79.74,16931.73393915579,34.4854,34.507,34.3601,34.4465,16931.7339
2008-02-26 12:35:00,79.74,79.83,79.65,79.76,16708.94796627216,34.4465,34.4854,34.4076,34.4551,16708.948
2008-02-26 12:40:00,79.76,79.84,79.72,79.78,8243.080996694265,34.4551,34.4897,34.4378,34.4638,8243.081
2008-02-26 12:45:00,79.77,79.83,79.65,79.72,18045.66380357393,34.4594,34.4854,34.4076,34.4378,18045.6638
2008-02-26 12:50:00,79.71,79.96,79.33,79.39,43777.44367163306,34.4335,34.5415,34.2694,34.2953,43777.4437
2008-02-26 12:55:00,79.46,79.85,79.4,79.81,15260.839142528574,34.3255,34.494,34.2996,34.4767,15260.8391
2008-02-26 13:00:00,79.83,79.99,79.78,79.9,21833.02534259562,34.4854,34.5545,34.4638,34.5156,21833.0253
2008-02-26 13:05:00,79.9,79.98,79.69,79.74,26622.923759593643,34.5156,34.5502,34.4249,34.4465,26622.9238
2008-02-26 13:10:00,79.77,79.77,79.53,79.53,9579.79683399604,34.4594,34.4594,34.3558,34.3558,9579.7968
2008-02-26 13:15:00,79.53,79.62,79.47,79.58,16708.94796627216,34.3558,34.3946,34.3298,34.3774,16708.948
2008-02-26 13:20:00,79.57,79.68,79.37,79.39,17711.48484424849,34.373,34.4206,34.2867,34.2953,17711.4848
2008-02-26 13:25:00,79.39,79.39,79.27,79.32,12030.442535715956,34.2953,34.2953,34.2435,34.2651,12030.4425
2008-02-26 13:30:00,79.33,79.43,79.22,79.23,26288.7448002682,34.2694,34.3126,34.2219,34.2262,26288.7448
2008-02-26 13:35:00,79.22,79.26,79.02,79.16,16486.16199338853,34.2219,34.2391,34.1355,34.1959,16486.162
2008-02-26 13:40:00,79.21,79.37,79.19,79.34,15038.053169644943,34.2175,34.2867,34.2089,34.2737,15038.0532
2008-02-26 13:45:00,79.35,79.4,79.21,79.39,28405.21154266268,34.278,34.2996,34.2175,34.2953,28405.2115
2008-02-26 13:50:00,79.41,79.52,79.32,79.34,14592.481223877689,34.3039,34.3514,34.2651,34.2737,14592.4812
2008-02-26 13:55:00,79.36,79.36,78.94,78.97,15929.19706117946,34.2823,34.2823,34.1009,34.1139,15929.1971
2008-02-26 14:00:00,78.94,79.22,78.85,79.17,18157.056790015748,34.1009,34.2219,34.062,34.2003,18157.0568
2008-02-26 14:05:00,79.15,79.3,79.13,79.26,16040.590047621274,34.1916,34.2564,34.183,34.2391,16040.59
2008-02-26 14:10:00,79.3,79.39,79.19,79.24,15929.19706117946,34.2564,34.2953,34.2089,34.2305,15929.1971
2008-02-26 14:15:00,79.25,79.57,79.25,79.55,25397.60090873368,34.2348,34.373,34.2348,34.3644,25397.6009
2008-02-26 14:20:00,79.55,79.61,79.44,79.5,28293.81855622086,34.3644,34.3903,34.3169,34.3428,28293.8186
2008-02-26 14:25:00,79.51,79.54,79.39,79.45,23726.70611210647,34.3471,34.3601,34.2953,34.3212,23726.7061
2008-02-26 14:30:00,79.46,79.67,79.46,79.6,33752.074891869765,34.3255,34.4162,34.3255,34.386,33752.0749
2008-02-26 14:35:00,79.57,79.65,79.54,79.59,15149.446156086758,34.373,34.4076,34.3601,34.3817,15149.4462
2008-02-26 14:40:00,79.58,79.62,79.38,79.39,15038.053169644943,34.3774,34.3946,34.291,34.2953,15038.0532
2008-02-26 14:45:00,79.39,79.66,79.33,79.65,22612.776247688325,34.2953,34.4119,34.2694,34.4076,22612.7762
2008-02-26 14:50:00,79.65,79.7,79.53,79.56,38096.40136310053,34.4076,34.4292,34.3558,34.3687,38096.4014
2008-02-26 14:55:00,79.49,79.64,79.47,79.6,33752.074891869765,34.3385,34.4033,34.3298,34.386,33752.0749
2008-02-26 15:00:00,79.56,79.66,79.39,79.43,45559.731454702094,34.3687,34.4119,34.2953,34.3126,45559.7315
2008-02-26 15:05:00,79.43,79.5,79.25,79.39,30076.10633928989,34.3126,34.3428,34.2348,34.2953,30076.1063
2008-02-26 15:10:00,79.39,79.42,79.04,79.14,52800.275573420025,34.2953,34.3083,34.1441,34.1873,52800.2756
2008-02-26 15:15:00,79.11,79.23,78.74,79.06,126096.86065213392,34.1743,34.2262,34.0145,34.1527,126096.8607
2008-02-26 15:20:00,79.05,79.05,78.77,78.89,64162.360190485095,34.1484,34.1484,34.0275,34.0793,64162.3602
2008-02-26 15:25:00,78.9,79.13,78.75,79.13,43888.83665807488,34.0836,34.183,34.0188,34.183,43888.8367
2008-02-26 15:30:00,79.13,79.35,78.71,78.78,67949.72172950678,34.183,34.278,34.0015,34.0318,67949.7217
2008-02-26 15:35:00,78.73,79.02,78.73,78.92,80202.95023810636,34.0102,34.1355,34.0102,34.0923,80202.9502
2008-02-26 15:40:00,78.86,79.23,78.78,79.17,54805.349329372686,34.0663,34.2262,34.0318,34.2003,54805.3493
2008-02-26 15:45:00,79.17,79.18,78.9,79.05,57255.99503109261,34.2003,34.2046,34.0836,34.1484,57255.995
2008-02-26 15:50:00,79.06,79.23,78.89,79.22,87889.06630259157,34.1527,34.2262,34.0793,34.2219,87889.0663
2008-02-26 15:55:00,79.23,79.39,79.05,79.18,106825.8739977,34.2262,34.2953,34.1484,34.2046,106825.874
2008-02-27 09:30:00,78.99,79.07,78.2,79.03,21387.453396828365,34.1225,34.1571,33.7812,34.1398,21387.4534
2008-02-27 09:35:00,79.03,79.05,78.4,78.79,28182.425569779043,34.1398,34.1484,33.8676,34.0361,28182.4256
2008-02-27 09:40:00,78.78,79.53,78.76,79.53,16040.590047621274,34.0318,34.3558,34.0231,34.3558,16040.59
2008-02-27 09:45:00,79.5,79.74,79.34,79.52,45002.76652249302,34.3428,34.4465,34.2737,34.3514,45002.7665
2008-02-27 09:50:00,79.57,79.57,79.27,79.33,25731.77986805913,34.373,34.373,34.2435,34.2694,25731.7799
2008-02-27 09:55:00,79.34,79.53,79.29,79.31,17377.305884923047,34.2737,34.3558,34.2521,34.2607,17377.3059
2008-02-27 10:00:00,79.3,79.3,78.81,79.11,29073.56946131356,34.2564,34.2564,34.0447,34.1743,29073.5695
2008-02-27 10:05:00,79.15,79.31,78.69,79.25,31524.21516303348,34.1916,34.2607,33.9929,34.2348,31524.2152
2008-02-27 10:10:00,79.22,79.3,78.88,79.04,11473.477603506884,34.2219,34.2564,34.075,34.1441,11473.4776
2008-02-27 10:15:00,79.01,79.3,78.97,79.12,27402.674664686343,34.1311,34.2564,34.1139,34.1787,27402.6747
2008-02-27 10:20:00,79.05,79.13,78.58,78.58,18379.842762899378,34.1484,34.183,33.9454,33.9454,18379.8428
2008-02-27 10:25:00,78.52,78.56,78.25,78.25,12476.014481483213,33.9195,33.9367,33.8028,33.8028,12476.0145
2008-02-27 10:30:00,78.34,78.44,78.03,78.18,35868.541634264235,33.8417,33.8849,33.7078,33.7726,35868.5416
2008-02-27 10:35:00,78.12,78.47,78.12,78.34,42440.72783433129,33.7467,33.8979,33.7467,33.8417,42440.7278
2008-02-27 10:40:00,78.34,79.18,78.31,79.11,35534.3626749388,33.8417,34.2046,33.8287,34.1743,35534.3627
2008-02-27 10:45:00,79.1,79.61,79.05,79.45,80091.55725166456,34.17,34.3903,34.1484,34.3212,80091.5573
2008-02-27 10:50:00,79.42,79.68,79.08,79.14,83544.7398313608,34.3083,34.4206,34.1614,34.1873,83544.7398
2008-02-27 10:55:00,79.17,79.37,79.13,79.27,15149.446156086758,34.2003,34.2867,34.183,34.2435,15149.4462
2008-02-27 11:00:00,79.27,79.28,79.04,79.21,16040.590047621274,34.2435,34.2478,34.1441,34.2175,16040.59
2008-02-27 11:05:00,79.18,79.22,79.11,79.15,11250.691630623254,34.2046,34.2219,34.1743,34.1916,11250.6916
2008-02-27 11:10:00,79.13,79.31,79.13,79.31,17265.912898481234,34.183,34.2607,34.183,34.2607,17265.9129
2008-02-27 11:15:00,79.28,79.59,79.25,79.59,12141.83552215777,34.2478,34.3817,34.2348,34.3817,12141.8355
2008-02-27 11:20:00,79.59,79.59,79.16,79.35,52243.31064121096,34.3817,34.3817,34.1959,34.278,52243.3106
2008-02-27 11:25:00,79.31,79.44,79.11,79.11,14146.90927811043,34.2607,34.3169,34.1743,34.1743,14146.9093
2008-02-27 11:30:00,79.15,79.31,79.13,79.18,11696.263576390513,34.1916,34.2607,34.183,34.2046,11696.2636
2008-02-27 11:35:00,79.14,79.4,79.14,79.25,11473.477603506884,34.1873,34.2996,34.1873,34.2348,11473.4776
2008-02-27 11:40:00,79.25,79.49,79.25,79.48,7574.723078043379,34.2348,34.3385,34.2348,34.3342,7574.7231
2008-02-27 11:45:00,79.44,79.52,79.42,79.46,13924.1233052268,34.3169,34.3514,34.3083,34.3255,13924.1233
2008-02-27 11:50:00,79.45,79.61,79.4,79.59,10136.76176620511,34.3212,34.3903,34.2996,34.3817,10136.7618
2008-02-27 11:55:00,79.59,79.7,79.53,79.64,13812.730318784988,34.3817,34.4292,34.3558,34.4033,13812.7303
2008-02-27 12:00:00,79.65,79.7,79.54,79.66,12476.014481483213,34.4076,34.4292,34.3601,34.4119,12476.0145
2008-02-27 12:05:00,79.68,79.68,79.59,79.6,3675.968552579875,34.4206,34.4206,34.3817,34.386,3675.9686
2008-02-27 12:10:00,79.65,79.78,79.53,79.53,13589.944345901358,34.4076,34.4638,34.3558,34.3558,13589.9443
2008-02-27 12:15:00,79.56,79.56,79.27,79.42,11696.263576390513,34.3687,34.3687,34.2435,34.3083,11696.2636
2008-02-27 12:20:00,79.35,79.45,79.14,79.14,10025.368779763296,34.278,34.3212,34.1873,34.1873,10025.3688
2008-02-27 12:25:00,79.14,79.26,79.14,79.17,5681.042308532535,34.1873,34.2391,34.1873,34.2003,5681.0423
2008-02-27 12:30:00,79.16,79.27,79.16,79.21,1559.5018101854016,34.1959,34.2435,34.1959,34.2175,1559.5018
2008-02-27 12:35:00,79.28,79.39,79.28,79.39,3787.3615390216896,34.2478,34.2953,34.2478,34.2953,3787.3615
2008-02-27 12:40:00,79.39,79.46,79.32,79.45,6906.365159392493,34.2953,34.3255,34.2651,34.3212,6906.3652
2008-02-27 12:45:00,79.41,79.45,79.37,79.38,6126.614254299792,34.3039,34.3212,34.2867,34.291,6126.6143
2008-02-27 12:50:00,79.39,79.45,79.31,79.41,8131.688010252452,34.2953,34.3212,34.2607,34.3039,8131.688
2008-02-27 12:55:00,79.42,79.48,79.39,79.45,6015.221267857978,34.3083,34.3342,34.2953,34.3212,6015.2213
2008-02-27 13:00:00,79.39,79.48,79.22,79.32,8911.438915345152,34.2953,34.3342,34.2219,34.2651,8911.4389
2008-02-27 13:05:00,79.28,79.32,79.2,79.32,3675.968552579875,34.2478,34.2651,34.2132,34.2651,3675.9686
2008-02-27 13:10:00,79.35,79.39,79.27,79.39,7686.116064485194,34.278,34.2953,34.2435,34.2953,7686.1161
2008-02-27 13:15:00,79.39,79.41,79.25,79.33,4010.1475119053184,34.2953,34.3039,34.2348,34.2694,4010.1475
2008-02-27 13:20:00,79.3,79.33,79.0,79.04,16931.73393915579,34.2564,34.2694,34.1268,34.1441,16931.7339
2008-02-27 13:25:00,79.04,79.17,79.04,79.12,8020.295023810637,34.1441,34.2003,34.1441,34.1787,8020.295
2008-02-27 13:30:00,79.15,79.26,78.88,78.94,12141.83552215777,34.1916,34.2391,34.075,34.1009,12141.8355
2008-02-27 13:35:00,78.9,78.9,78.58,78.65,17822.877830690304,34.0836,34.0836,33.9454,33.9756,17822.8778
2008-02-27 13:40:00,78.64,78.8,78.62,78.78,13478.551359459543,33.9713,34.0404,33.9627,34.0318,13478.5514
2008-02-27 13:45:00,78.78,78.8,78.64,78.73,12698.80045436684,34.0318,34.0404,33.9713,34.0102,12698.8005
2008-02-27 13:50:00,78.75,78.91,78.75,78.91,12698.80045436684,34.0188,34.0879,34.0188,34.0879,12698.8005
2008-02-27 13:55:00,78.88,78.93,78.78,78.88,10359.54773908874,34.075,34.0966,34.0318,34.075,10359.5477
2008-02-27 14:00:00,78.86,78.86,78.48,78.58,22835.562220571952,34.0663,34.0663,33.9022,33.9454,22835.5622
2008-02-27 14:05:00,78.51,78.83,78.47,78.75,39767.29615972774,33.9151,34.0534,33.8979,34.0188,39767.2962
2008-02-27 14:10:00,78.78,78.81,78.61,78.79,14815.267196761317,34.0318,34.0447,33.9583,34.0361,14815.2672
2008-02-27 14:15:00,78.74,78.86,78.71,78.79,10025.368779763296,34.0145,34.0663,34.0015,34.0361,10025.3688
2008-02-27 14:20:00,78.78,78.85,78.52,78.57,32860.93100033525,34.0318,34.062,33.9195,33.9411,32860.931
2008-02-27 14:25:00,78.53,78.53,78.33,78.43,21387.453396828365,33.9238,33.9238,33.8374,33.8806,21387.4534
2008-02-27 14:30:00,78.46,78.68,78.46,78.57,9913.975793321482,33.8935,33.9886,33.8935,33.9411,9913.9758
2008-02-27 14:35:00,78.55,78.55,78.33,78.4,15372.232128970389,33.9324,33.9324,33.8374,33.8676,15372.2321
2008-02-27 14:40:00,78.39,78.7,78.39,78.6,16820.340952713974,33.8633,33.9972,33.8633,33.954,16820.341
2008-02-27 14:45:00,78.59,78.71,78.56,78.65,8465.866969577895,33.9497,34.0015,33.9367,33.9756,8465.867
2008-02-27 14:50:00,78.61,78.67,78.47,78.57,17154.519912039417,33.9583,33.9843,33.8979,33.9411,17154.5199
2008-02-27 14:55:00,78.61,78.98,78.49,78.96,20830.48846461929,33.9583,34.1182,33.9065,34.1095,20830.4885
2008-02-27 15:00:00,78.97,79.13,78.86,78.98,15260.839142528574,34.1139,34.183,34.0663,34.1182,15260.8391
2008-02-27 15:05:00,78.97,79.07,78.67,78.76,28405.21154266268,34.1139,34.1571,33.9843,34.0231,28405.2115
2008-02-27 15:10:00,78.75,78.87,78.6,78.83,17822.877830690304,34.0188,34.0707,33.954,34.0534,17822.8778
2008-02-27 15:15:00,78.85,79.04,78.8,78.99,19716.558600201148,34.062,34.1441,34.0404,34.1225,19716.5586
2008-02-27 15:20:00,79.02,79.1,78.84,78.86,20941.88145106111,34.1355,34.17,34.0577,34.0663,20941.8815
2008-02-27 15:25:00,78.89,79.25,78.86,79.15,33306.502946102504,34.0793,34.2348,34.0663,34.1916,33306.5029
2008-02-27 15:30:00,79.17,79.22,78.84,78.88,28405.21154266268,34.2003,34.2219,34.0577,34.075,28405.2115
2008-02-27 15:35:00,78.87,79.04,78.78,78.98,26288.7448002682,34.0707,34.1441,34.0318,34.1182,26288.7448
2008-02-27 15:40:00,78.97,78.97,78.78,78.95,36425.50656647331,34.1139,34.1139,34.0318,34.1052,36425.5066
2008-02-27 15:45:00,79.0,79.06,78.72,78.86,51352.16674967644,34.1268,34.1527,34.0059,34.0663,51352.1667
2008-02-27 15:50:00,78.87,78.89,78.65,78.78,38541.97330886778,34.0707,34.0793,33.9756,34.0318,38541.9733
2008-02-27 15:55:00,78.75,78.95,78.64,78.8,72628.22716006299,34.0188,34.1052,33.9713,34.0404,72628.2272
2008-02-28 09:30:00,77.96,78.07,77.44,77.5,39655.90317328593,33.6776,33.7251,33.4529,33.4788,39655.9032
2008-02-28 09:35:00,77.43,77.66,77.37,77.53,10248.154752646926,33.4486,33.548,33.4227,33.4918,10248.1548
2008-02-28 09:40:00,77.54,77.84,77.13,77.18,25508.9938951755,33.4961,33.6257,33.319,33.3406,25508.9939
2008-02-28 09:45:00,77.19,77.23,76.95,77.17,23169.741179897395,33.3449,33.3622,33.2412,33.3363,23169.7412
2008-02-28 09:50:00,77.21,77.7,77.11,77.7,25397.60090873368,33.3536,33.5652,33.3104,33.5652,25397.6009
2008-02-28 09:55:00,77.63,77.84,77.46,77.69,19159.59366799208,33.535,33.6257,33.4616,33.5609,19159.5937
2008-02-28 10:00:00,77.69,78.08,77.68,77.78,20273.52353241022,33.5609,33.7294,33.5566,33.5998,20273.5235
2008-02-28 10:05:00,77.81,77.98,77.63,77.91,15706.41108829583,33.6128,33.6862,33.535,33.656,15706.4111
2008-02-28 10:10:00,77.81,77.93,77.65,77.65,15038.053169644943,33.6128,33.6646,33.5436,33.5436,15038.0532
2008-02-28 10:15:00,77.65,77.91,77.58,77.82,11696.263576390513,33.5436,33.656,33.5134,33.6171,11696.2636
2008-02-28 10:20:00,77.87,78.09,77.74,78.09,11362.08461706507,33.6387,33.7337,33.5825,33.7337,11362.0846
2008-02-28 10:25:00,78.1,78.29,78.04,78.26,8911.438915345152,33.738,33.8201,33.7121,33.8071,8911.4389
2008-02-28 10:30:00,78.27,78.43,77.92,77.96,18379.842762899378,33.8115,33.8806,33.6603,33.6776,18379.8428
2008-02-28 10:35:00,77.98,78.16,77.9,78.16,6349.400227183421,33.6862,33.7639,33.6516,33.7639,6349.4002
2008-02-28 10:40:00,78.16,78.29,78.16,78.25,12141.83552215777,33.7639,33.8201,33.7639,33.8028,12141.8355
2008-02-28 10:45:00,78.25,78.25,77.93,78.01,12030.442535715956,33.8028,33.8028,33.6646,33.6992,12030.4425
2008-02-28 10:50:00,77.92,78.0,77.83,77.85,7351.937105159751,33.6603,33.6948,33.6214,33.63,7351.9371
2008-02-28 10:55:00,77.87,78.12,77.83,77.97,16486.16199338853,33.6387,33.7467,33.6214,33.6819,16486.162
2008-02-28 11:00:00,77.98,78.07,77.38,77.38,19939.34457308477,33.6862,33.7251,33.427,33.427,19939.3446
2008-02-28 11:05:00,77.34,77.53,77.2,77.44,18602.628735783004,33.4097,33.4918,33.3492,33.4529,18602.6287
2008-02-28 11:10:00,77.51,77.63,77.28,77.62,16374.769006946715,33.4832,33.535,33.3838,33.5307,16374.769
2008-02-28 11:15:00,77.59,77.59,77.41,77.52,8800.045928903339,33.5177,33.5177,33.44,33.4875,8800.0459
2008-02-28 11:20:00,77.57,77.57,77.37,77.46,9357.01086111241,33.5091,33.5091,33.4227,33.4616,9357.0109
2008-02-28 11:25:00,77.39,77.51,77.28,77.37,11584.870589948698,33.4313,33.4832,33.3838,33.4227,11584.8706
2008-02-28 11:30:00,77.37,77.37,77.18,77.26,9913.975793321482,33.4227,33.4227,33.3406,33.3752,9913.9758
2008-02-28 11:35:00,77.24,77.28,77.12,77.25,7574.723078043379,33.3665,33.3838,33.3147,33.3708,7574.7231
2008-02-28 11:40:00,77.28,77.34,77.16,77.31,6794.972172950679,33.3838,33.4097,33.332,33.3968,6794.9722
2008-02-28 11:45:00,77.34,77.34,77.09,77.16,6683.579186508864,33.4097,33.4097,33.3017,33.332,6683.5792
2008-02-28 11:50:00,77.18,77.21,77.07,77.11,7797.509050927008,33.3406,33.3536,33.2931,33.3104,7797.5091
2008-02-28 11:55:00,77.09,77.43,77.09,77.35,8465.866969577895,33.3017,33.4486,33.3017,33.414,8465.867
2008-02-28 12:00:00,77.37,77.53,77.32,77.48,9245.617874670595,33.4227,33.4918,33.4011,33.4702,9245.6179
2008-02-28 12:05:00,77.43,77.5,77.35,77.4,12253.228508599585,33.4486,33.4788,33.414,33.4356,12253.2285
2008-02-28 12:10:00,77.4,77.44,77.28,77.39,12476.014481483213,33.4356,33.4529,33.3838,33.4313,12476.0145
2008-02-28 12:15:00,77.37,77.42,77.28,77.28,9802.582806879667,33.4227,33.4443,33.3838,33.3838,9802.5828
2008-02-28 12:20:00,77.32,77.37,77.29,77.29,5681.042308532535,33.4011,33.4227,33.3881,33.3881,5681.0423
2008-02-28 12:25:00,77.32,77.4,77.26,77.36,7463.330091601565,33.4011,33.4356,33.3752,33.4184,7463.3301
2008-02-28 12:30:00,77.28,77.46,77.28,77.3,7908.902037368823,33.3838,33.4616,33.3838,33.3924,7908.902
2008-02-28 12:35:00,77.32,77.46,77.29,77.46,5903.828281416163,33.4011,33.4616,33.3881,33.4616,5903.8283
2008-02-28 12:40:00,77.4,77.47,77.36,77.39,9468.403847554224,33.4356,33.4659,33.4184,33.4313,9468.4038
2008-02-28 12:45:00,77.43,77.58,77.43,77.58,4789.89841699802,33.4486,33.5134,33.4486,33.5134,4789.8984
2008-02-28 12:50:00,77.6,77.6,77.41,77.41,11027.905657739626,33.522,33.522,33.44,33.44,11027.9057
2008-02-28 12:55:00,77.46,77.52,77.34,77.34,4010.1475119053184,33.4616,33.4875,33.4097,33.4097,4010.1475
2008-02-28 13:00:00,77.3,77.42,77.23,77.32,10916.51267129781,33.3924,33.4443,33.3622,33.4011,10916.5127
2008-02-28 13:05:00,77.3,77.64,77.29,77.64,9468.403847554224,33.3924,33.5393,33.3881,33.5393,9468.4038
2008-02-28 13:10:00,77.65,77.72,77.46,77.5,13032.979413692285,33.5436,33.5739,33.4616,33.4788,13032.9794
2008-02-28 13:15:00,77.5,77.55,77.28,77.34,7797.509050927008,33.4788,33.5004,33.3838,33.4097,7797.5091
2008-02-28 13:20:00,77.32,77.41,77.27,77.3,8800.045928903339,33.4011,33.44,33.3795,33.3924,8800.0459
2008-02-28 13:25:00,77.3,77.49,77.18,77.29,13367.158373017728,33.3924,33.4745,33.3406,33.3881,13367.1584
2008-02-28 13:30:00,77.31,77.4,77.22,77.27,5569.6493220907205,33.3968,33.4356,33.3579,33.3795,5569.6493
2008-02-28 13:35:00,77.28,77.38,77.15,77.25,13255.765386575917,33.3838,33.427,33.3276,33.3708,13255.7654
2008-02-28 13:40:00,77.21,77.39,77.15,77.24,12698.80045436684,33.3536,33.4313,33.3276,33.3665,12698.8005
2008-02-28 13:45:00,77.26,77.46,77.17,77.33,13478.551359459543,33.3752,33.4616,33.3363,33.4054,13478.5514
2008-02-28 13:50:00,77.34,77.34,77.16,77.18,6683.579186508864,33.4097,33.4097,33.332,33.3406,6683.5792
2008-02-28 13:55:00,77.2,77.46,77.2,77.45,8800.045928903339,33.3492,33.4616,33.3492,33.4572,8800.0459
2008-02-28 14:00:00,77.39,77.39,77.19,77.3,12587.407467925028,33.4313,33.4313,33.3449,33.3924,12587.4075
2008-02-28 14:05:00,77.3,77.34,77.18,77.25,8465.866969577895,33.3924,33.4097,33.3406,33.3708,8465.867
2008-02-28 14:10:00,77.26,77.3,77.12,77.22,11250.691630623254,33.3752,33.3924,33.3147,33.3579,11250.6916
2008-02-28 14:15:00,77.2,77.46,77.2,77.4,30521.678285057147,33.3492,33.4616,33.3492,33.4356,30521.6783
2008-02-28 14:20:00,77.42,77.5,77.26,77.26,57255.99503109261,33.4443,33.4788,33.3752,33.3752,57255.995
2008-02-28 14:25:00,77.22,77.34,77.22,77.28,25731.77986805913,33.3579,33.4097,33.3579,33.3838,25731.7799
2008-02-28 14:30:00,77.3,77.34,77.18,77.26,25620.38688161732,33.3924,33.4097,33.3406,33.3752,25620.3869
2008-02-28 14:35:00,77.3,77.38,77.21,77.29,25063.421949408243,33.3924,33.427,33.3536,33.3881,25063.4219
2008-02-28 14:40:00,77.29,77.37,77.25,77.32,46228.08937335298,33.3881,33.4227,33.3708,33.4011,46228.0894
2008-02-28 14:45:00,77.32,77.6,77.26,77.37,32192.573081684364,33.4011,33.522,33.3752,33.4227,32192.5731
2008-02-28 14:50:00,77.37,77.61,77.37,77.56,38764.759281751416,33.4227,33.5264,33.4227,33.5048,38764.7593
2008-02-28 14:55:00,77.54,77.63,77.4,77.62,24952.028962966426,33.4961,33.535,33.4356,33.5307,24952.029
2008-02-28 15:00:00,77.58,77.72,77.33,77.37,21944.41832903744,33.5134,33.5739,33.4054,33.4227,21944.4183
2008-02-28 15:05:00,77.37,77.42,77.21,77.4,39767.29615972774,33.4227,33.4443,33.3536,33.4356,39767.2962
2008-02-28 15:10:00,77.46,77.52,77.33,77.44,20273.52353241022,33.4616,33.4875,33.4054,33.4529,20273.5235
2008-02-28 15:15:00,77.45,77.53,77.24,77.33,29296.355434197187,33.4572,33.4918,33.3665,33.4054,29296.3554
2008-02-28 15:20:00,77.32,77.38,77.1,77.12,28739.39050198812,33.4011,33.427,33.306,33.3147,28739.3905
2008-02-28 15:25:00,77.16,77.17,77.01,77.03,21498.846383270185,33.332,33.3363,33.2672,33.2758,21498.8464
2008-02-28 15:30:00,77.05,77.2,77.01,77.09,23726.70611210647,33.2844,33.3492,33.2672,33.3017,23726.7061
2008-02-28 15:35:00,77.07,77.12,76.98,77.05,27179.88869180272,33.2931,33.3147,33.2542,33.2844,27179.8887
2008-02-28 15:40:00,77.09,77.24,76.97,76.97,31858.39412235892,33.3017,33.3665,33.2499,33.2499,31858.3941
2008-02-28 15:45:00,77.01,77.15,76.95,77.05,41215.40498347133,33.2672,33.3276,33.2412,33.2844,41215.405
2008-02-28 15:50:00,77.04,77.2,76.96,77.11,46116.69638691117,33.2801,33.3492,33.2456,33.3104,46116.6964
2008-02-28 15:55:00,77.11,77.25,77.04,77.15,78643.44842792097,33.3104,33.3708,33.2801,33.3276,78643.4484
2008-02-29 09:30:00,76.3,76.3,75.5,75.81,30076.10633928989,32.9605,32.9605,32.6149,32.7488,30076.1063
2008-02-29 09:35:00,75.68,76.06,75.5,76.02,22278.59728836288,32.6926,32.8568,32.6149,32.8395,22278.5973
2008-02-29 09:40:00,76.06,76.17,75.39,75.62,35979.93462070605,32.8568,32.9043,32.5674,32.6667,35979.9346
2008-02-29 09:45:00,75.62,75.82,75.38,75.67,20496.30950529385,32.6667,32.7531,32.563,32.6883,20496.3095
2008-02-29 09:50:00,75.65,75.69,75.5,75.52,14035.516291668617,32.6797,32.6969,32.6149,32.6235,14035.5163
2008-02-29 09:55:00,75.53,76.1,75.49,76.1,25843.172854500943,32.6278,32.8741,32.6105,32.8741,25843.1729
2008-02-29 10:00:00,76.08,76.45,75.89,76.44,23169.741179897395,32.8654,33.0253,32.7833,33.0209,23169.7412
2008-02-29 10:05:00,76.47,76.47,76.0,76.31,18379.842762899378,33.0339,33.0339,32.8309,32.9648,18379.8428
2008-02-29 10:10:00,76.3,76.3,75.71,75.82,20941.88145106111,32.9605,32.9605,32.7056,32.7531,20941.8815
2008-02-29 10:15:00,75.81,76.14,75.77,76.12,18825.414708666634,32.7488,32.8913,32.7315,32.8827,18825.4147
2008-02-29 10:20:00,76.09,76.18,75.7,75.86,31412.82217659166,32.8697,32.9086,32.7013,32.7704,31412.8222
2008-02-29 10:25:00,75.86,75.9,75.71,75.83,24617.850003640982,32.7704,32.7877,32.7056,32.7574,24617.85
2008-02-29 10:30:00,75.86,75.99,75.73,75.99,25063.421949408243,32.7704,32.8265,32.7142,32.8265,25063.4219
2008-02-29 10:35:00,75.96,76.06,75.79,75.83,12810.193440808656,32.8136,32.8568,32.7401,32.7574,12810.1934
2008-02-29 10:40:00,75.83,76.01,75.7,75.96,8465.866969577895,32.7574,32.8352,32.7013,32.8136,8465.867
2008-02-29 10:45:00,75.97,76.06,75.83,75.86,9357.01086111241,32.8179,32.8568,32.7574,32.7704,9357.0109
2008-02-29 10:50:00,75.88,75.92,75.79,75.89,7351.937105159751,32.779,32.7963,32.7401,32.7833,7351.9371
2008-02-29 10:55:00,75.86,75.97,75.84,75.92,9022.831901786967,32.7704,32.8179,32.7617,32.7963,9022.8319
2008-02-29 11:00:00,75.94,76.12,75.86,76.04,42217.94186144766,32.8049,32.8827,32.7704,32.8481,42217.9419
2008-02-29 11:05:00,76.1,76.3,76.05,76.3,11584.870589948698,32.8741,32.9605,32.8525,32.9605,11584.8706
2008-02-29 11:10:00,76.23,76.29,76.17,76.22,13144.3724001341,32.9302,32.9561,32.9043,32.9259,13144.3724
2008-02-29 11:15:00,76.21,76.44,76.2,76.39,14592.481223877689,32.9216,33.0209,32.9173,32.9993,14592.4812
2008-02-29 11:20:00,76.33,76.48,76.32,76.42,18268.44977645756,32.9734,33.0382,32.9691,33.0123,18268.4498
2008-02-29 11:25:00,76.39,76.58,76.38,76.53,15038.053169644943,32.9993,33.0814,32.995,33.0598,15038.0532
2008-02-29 11:30:00,76.55,76.77,76.53,76.73,26957.102718919086,33.0685,33.1635,33.0598,33.1462,26957.1027
2008-02-29 11:35:00,76.69,76.8,76.68,76.71,21721.63235615381,33.1289,33.1764,33.1246,33.1376,21721.6324
2008-02-29 11:40:00,76.71,76.78,76.65,76.7,26288.7448002682,33.1376,33.1678,33.1117,33.1333,26288.7448
2008-02-29 11:45:00,76.7,76.74,76.55,76.55,13589.944345901358,33.1333,33.1505,33.0685,33.0685,13589.9443
2008-02-29 11:50:00,76.55,76.77,76.55,76.64,15929.19706117946,33.0685,33.1635,33.0685,33.1073,15929.1971
2008-02-29 11:55:00,76.67,76.71,76.47,76.54,17488.69887136486,33.1203,33.1376,33.0339,33.0641,17488.6989
2008-02-29 12:00:00,76.49,76.55,76.28,76.39,15260.839142528574,33.0425,33.0685,32.9518,32.9993,15260.8391
2008-02-29 12:05:00,76.4,76.41,76.32,76.36,5458.256335648905,33.0037,33.008,32.9691,32.9864,5458.2563
2008-02-29 12:10:00,76.39,76.4,76.13,76.17,23058.348193455586,32.9993,33.0037,32.887,32.9043,23058.3482
2008-02-29 12:15:00,76.17,76.37,76.11,76.32,17600.091857806678,32.9043,32.9907,32.8784,32.9691,17600.0919
2008-02-29 12:20:00,76.38,76.38,76.3,76.34,4789.89841699802,32.995,32.995,32.9605,32.9777,4789.8984
2008-02-29 12:25:00,76.37,76.76,76.37,76.76,20162.130545968408,32.9907,33.1592,32.9907,33.1592,20162.1305
2008-02-29 12:30:00,76.72,76.78,76.48,76.55,11027.905657739626,33.1419,33.1678,33.0382,33.0685,11027.9057
2008-02-29 12:35:00,76.57,76.57,76.36,76.36,4455.719457672576,33.0771,33.0771,32.9864,32.9864,4455.7195
2008-02-29 12:40:00,76.4,76.46,76.17,76.18,9579.79683399604,33.0037,33.0296,32.9043,32.9086,9579.7968
2008-02-29 12:45:00,76.19,76.24,76.13,76.22,8688.652942461524,32.9129,32.9345,32.887,32.9259,8688.6529
2008-02-29 12:50:00,76.22,76.31,76.19,76.28,3230.396606812618,32.9259,32.9648,32.9129,32.9518,3230.3966
2008-02-29 12:55:00,76.24,76.32,76.23,76.24,6794.972172950679,32.9345,32.9691,32.9302,32.9345,6794.9722
2008-02-29 13:00:00,76.25,76.32,76.19,76.3,8911.438915345152,32.9389,32.9691,32.9129,32.9605,8911.4389
2008-02-29 13:05:00,76.29,76.46,76.2,76.29,13255.765386575917,32.9561,33.0296,32.9173,32.9561,13255.7654
2008-02-29 13:10:00,76.32,76.36,76.2,76.33,6238.007240741606,32.9691,32.9864,32.9173,32.9734,6238.0072
2008-02-29 13:15:00,76.35,76.43,76.2,76.35,10359.54773908874,32.9821,33.0166,32.9173,32.9821,10359.5477
2008-02-29 13:20:00,76.34,76.43,76.28,76.41,7129.151132276122,32.9777,33.0166,32.9518,33.008,7129.1511
2008-02-29 13:25:00,76.41,76.41,76.26,76.39,6349.400227183421,33.008,33.008,32.9432,32.9993,6349.4002
2008-02-29 13:30:00,76.35,76.35,75.97,76.01,6794.972172950679,32.9821,32.9821,32.8179,32.8352,6794.9722
2008-02-29 13:35:00,75.97,76.04,75.88,75.96,11362.08461706507,32.8179,32.8481,32.779,32.8136,11362.0846
2008-02-29 13:40:00,75.93,76.07,75.93,76.06,11139.29864418144,32.8006,32.8611,32.8006,32.8568,11139.2986
2008-02-29 13:45:00,76.03,76.04,75.71,75.77,15706.41108829583,32.8438,32.8481,32.7056,32.7315,15706.4111
2008-02-29 13:50:00,75.8,75.84,75.66,75.71,14481.088237435872,32.7445,32.7617,32.684,32.7056,14481.0882
2008-02-29 13:55:00,75.75,75.78,75.61,75.66,9579.79683399604,32.7229,32.7358,32.6624,32.684,9579.7968
2008-02-29 14:00:00,75.62,75.63,75.51,75.58,19605.16561375933,32.6667,32.671,32.6192,32.6494,19605.1656
2008-02-29 14:05:00,75.58,75.74,75.52,75.6,13701.337332343172,32.6494,32.7185,32.6235,32.6581,13701.3373
2008-02-29 14:10:00,75.58,75.67,75.46,75.56,17711.48484424849,32.6494,32.6883,32.5976,32.6408,17711.4848
2008-02-29 14:15:00,75.53,75.6,75.45,75.5,13589.944345901358,32.6278,32.6581,32.5933,32.6149,13589.9443
2008-02-29 14:20:00,75.55,75.66,75.5,75.58,13255.765386575917,32.6365,32.684,32.6149,32.6494,13255.7654
2008-02-29 14:25:00,75.55,75.63,75.44,75.53,23169.741179897395,32.6365,32.671,32.589,32.6278,23169.7412
2008-02-29 14:30:00,75.55,75.62,75.41,75.61,56810.42308532535,32.6365,32.6667,32.576,32.6624,56810.4231
2008-02-29 14:35:00,75.65,75.74,75.51,75.71,24172.27805787373,32.6797,32.7185,32.6192,32.7056,24172.2781
2008-02-29 14:40:00,75.68,75.91,75.66,75.87,22946.95520701377,32.6926,32.792,32.684,32.7747,22946.9552
2008-02-29 14:45:00,75.88,75.95,75.7,75.74,18491.23574934119,32.779,32.8093,32.7013,32.7185,18491.2357
2008-02-29 14:50:00,75.72,75.79,75.69,75.79,11027.905657739626,32.7099,32.7401,32.6969,32.7401,11027.9057
2008-02-29 14:55:00,75.74,75.79,75.65,75.65,20496.30950529385,32.7185,32.7401,32.6797,32.6797,20496.3095
2008-02-29 15:00:00,75.65,75.7,75.45,75.64,28405.21154266268,32.6797,32.7013,32.5933,32.6753,28405.2115
2008-02-29 15:05:00,75.65,75.7,75.48,75.52,24172.27805787373,32.6797,32.7013,32.6062,32.6235,24172.2781
2008-02-29 15:10:00,75.54,75.57,75.44,75.53,23058.348193455586,32.6321,32.6451,32.589,32.6278,23058.3482
2008-02-29 15:15:00,75.5,75.55,75.32,75.35,25508.9938951755,32.6149,32.6365,32.5371,32.5501,25508.9939
2008-02-29 15:20:00,75.32,75.7,75.3,75.6,27179.88869180272,32.5371,32.7013,32.5285,32.6581,27179.8887
2008-02-29 15:25:00,75.63,75.63,75.4,75.47,24172.27805787373,32.671,32.671,32.5717,32.6019,24172.2781
2008-02-29 15:30:00,75.46,75.51,75.28,75.51,36314.113580031495,32.5976,32.6192,32.5198,32.6192,36314.1136
2008-02-29 15:35:00,75.46,75.47,75.27,75.31,53134.45453274547,32.5976,32.6019,32.5155,32.5328,53134.4545
2008-02-29 15:40:00,75.28,75.42,75.08,75.23,70400.36743122671,32.5198,32.5803,32.4334,32.4982,70400.3674
2008-02-29 15:45:00,75.23,75.28,74.99,75.09,62602.858380299695,32.4982,32.5198,32.3946,32.4378,62602.8584
2008-02-29 15:50:00,75.06,75.15,74.91,75.1,80759.91517031545,32.4248,32.4637,32.36,32.4421,80759.9152
2008-02-29 15:55:00,75.1,75.37,75.01,75.22,201064.340527475,32.4421,32.5587,32.4032,32.4939,201064.3405
2008-03-03 09:30:00,75.0,75.92,74.72,74.89,51240.77376323463,32.3989,32.7963,32.2779,32.3514,51240.7738
2008-03-03 09:35:00,74.83,74.92,74.48,74.6,26957.102718919086,32.3254,32.3643,32.1742,32.2261,26957.1027
2008-03-03 09:40:00,74.51,74.57,74.29,74.39,46228.08937335298,32.1872,32.2131,32.0922,32.1354,46228.0894
2008-03-03 09:45:00,74.39,74.39,74.02,74.22,32749.538013893434,32.1354,32.1354,31.9755,32.0619,32749.538
2008-03-03 09:50:00,74.22,74.68,74.16,74.55,43220.47873942399,32.0619,32.2606,32.036,32.2045,43220.4787
2008-03-03 09:55:00,74.52,74.91,74.52,74.9,58815.49684127801,32.1915,32.36,32.1915,32.3557,58815.4968
2008-03-03 10:00:00,74.83,75.44,74.7,75.02,64496.53914981054,32.3254,32.589,32.2693,32.4075,64496.5391
2008-03-03 10:05:00,75.04,75.37,74.99,75.33,47007.84027844568,32.4162,32.5587,32.3946,32.5414,47007.8403
2008-03-03 10:10:00,75.41,75.62,75.3,75.49,33640.68190542795,32.576,32.6667,32.5285,32.6105,33640.6819
2008-03-03 10:15:00,75.52,75.99,75.38,75.92,26845.70973247728,32.6235,32.8265,32.563,32.7963,26845.7097
2008-03-03 10:20:00,75.91,76.03,75.26,75.45,40435.65407837863,32.792,32.8438,32.5112,32.5933,40435.6541
2008-03-03 10:25:00,75.41,75.49,75.27,75.45,30521.678285057147,32.576,32.6105,32.5155,32.5933,30521.6783
2008-03-03 10:30:00,75.48,75.48,75.09,75.18,19827.951586642965,32.6062,32.6062,32.4378,32.4766,19827.9516
2008-03-03 10:35:00,75.21,75.27,75.07,75.07,32972.32398677706,32.4896,32.5155,32.4291,32.4291,32972.324
2008-03-03 10:40:00,75.08,75.29,75.01,75.24,23949.49208499009,32.4334,32.5242,32.4032,32.5026,23949.4921
2008-03-03 10:45:00,75.25,75.25,75.1,75.12,29184.962447755373,32.5069,32.5069,32.4421,32.4507,29184.9624
2008-03-03 10:50:00,75.17,75.31,75.11,75.26,10025.368779763296,32.4723,32.5328,32.4464,32.5112,10025.3688
2008-03-03 10:55:00,75.26,75.34,74.97,75.21,21276.06041038655,32.5112,32.5458,32.3859,32.4896,21276.0604
2008-03-03 11:00:00,75.22,75.26,75.11,75.22,28405.21154266268,32.4939,32.5112,32.4464,32.4939,28405.2115
2008-03-03 11:05:00,75.22,75.31,75.13,75.2,15260.839142528574,32.4939,32.5328,32.455,32.4853,15260.8391
2008-03-03 11:10:00,75.2,75.35,75.09,75.18,21833.02534259562,32.4853,32.5501,32.4378,32.4766,21833.0253
2008-03-03 11:15:00,75.25,75.31,75.22,75.24,13144.3724001341,32.5069,32.5328,32.4939,32.5026,13144.3724
2008-03-03 11:20:00,75.2,75.47,75.18,75.41,12587.407467925028,32.4853,32.6019,32.4766,32.576,12587.4075
2008-03-03 11:25:00,75.45,75.6,75.34,75.39,17711.48484424849,32.5933,32.6581,32.5458,32.5674,17711.4848
2008-03-03 11:30:00,75.44,75.44,75.14,75.38,39767.29615972774,32.589,32.589,32.4594,32.563,39767.2962
2008-03-03 11:35:00,75.37,75.74,75.37,75.65,11807.656562832326,32.5587,32.7185,32.5587,32.6797,11807.6566
2008-03-03 11:40:00,75.72,75.76,75.58,75.58,14815.267196761317,32.7099,32.7272,32.6494,32.6494,14815.2672
2008-03-03 11:45:00,75.54,75.6,75.35,75.4,15706.41108829583,32.6321,32.6581,32.5501,32.5717,15706.4111
2008-03-03 11:50:00,75.35,75.78,75.34,75.47,76638.37467196831,32.5501,32.7358,32.5458,32.6019,76638.3747
2008-03-03 11:55:00,75.49,75.75,75.18,75.68,82430.80996694266,32.6105,32.7229,32.4766,32.6926,82430.81
2008-03-03 12:00:00,75.68,75.7,75.34,75.36,28739.39050198812,32.6926,32.7013,32.5458,32.5544,28739.3905
2008-03-03 12:05:00,75.37,75.47,75.37,75.44,14258.302264552243,32.5587,32.6019,32.5587,32.589,14258.3023
2008-03-03 12:10:00,75.45,75.45,75.27,75.33,9245.617874670595,32.5933,32.5933,32.5155,32.5414,9245.6179
2008-03-03 12:15:00,75.33,75.36,75.17,75.36,13478.551359459543,32.5414,32.5544,32.4723,32.5544,13478.5514
2008-03-03 12:20:00,75.36,75.55,75.18,75.55,152162.81947951848,32.5544,32.6365,32.4766,32.6365,152162.8195
2008-03-03 12:25:00,75.53,75.56,75.42,75.47,11250.691630623254,32.6278,32.6408,32.5803,32.6019,11250.6916
2008-03-03 12:30:00,75.44,75.63,75.4,75.63,42440.72783433129,32.589,32.671,32.5717,32.671,42440.7278
2008-03-03 12:35:00,75.58,75.61,75.37,75.41,25286.20792229187,32.6494,32.6624,32.5587,32.576,25286.2079
2008-03-03 12:40:00,75.41,75.53,75.4,75.49,19716.558600201148,32.576,32.6278,32.5717,32.6105,19716.5586
2008-03-03 12:45:00,75.51,75.54,75.27,75.35,22835.562220571952,32.6192,32.6321,32.5155,32.5501,22835.5622
2008-03-03 12:50:00,75.38,75.53,75.32,75.51,18379.842762899378,32.563,32.6278,32.5371,32.6192,18379.8428
2008-03-03 12:55:00,75.5,75.72,75.34,75.69,22724.16923413014,32.6149,32.7099,32.5458,32.6969,22724.1692
2008-03-03 13:00:00,75.7,75.78,75.53,75.53,17822.877830690304,32.7013,32.7358,32.6278,32.6278,17822.8778
2008-03-03 13:05:00,75.58,75.58,75.18,75.34,101033.43870272566,32.6494,32.6494,32.4766,32.5458,101033.4387
2008-03-03 13:10:00,75.34,75.41,75.32,75.32,34531.82579696247,32.5458,32.576,32.5371,32.5371,34531.8258
2008-03-03 13:15:00,75.33,75.36,75.23,75.29,15038.053169644943,32.5414,32.5544,32.4982,32.5242,15038.0532
2008-03-03 13:20:00,75.3,75.36,75.3,75.31,38653.3662953096,32.5285,32.5544,32.5285,32.5328,38653.3663
2008-03-03 13:25:00,75.31,75.54,75.17,75.42,145813.41925233506,32.5328,32.6321,32.4723,32.5803,145813.4193
2008-03-03 13:30:00,75.43,75.44,75.25,75.33,11584.870589948698,32.5846,32.589,32.5069,32.5414,11584.8706
2008-03-03 13:35:00,75.29,75.52,75.28,75.46,14035.516291668617,32.5242,32.6235,32.5198,32.5976,14035.5163
2008-03-03 13:40:00,75.45,75.53,75.28,75.53,24060.885071431912,32.5933,32.6278,32.5198,32.6278,24060.8851
2008-03-03 13:45:00,75.52,75.68,75.43,75.53,29519.141407080817,32.6235,32.6926,32.5846,32.6278,29519.1414
2008-03-03 13:50:00,75.56,75.65,75.3,75.45,47342.01923777112,32.6408,32.6797,32.5285,32.5933,47342.0192
2008-03-03 13:55:00,75.44,75.54,75.32,75.41,32192.573081684364,32.589,32.6321,32.5371,32.576,32192.5731
2008-03-03 14:00:00,75.37,75.38,75.19,75.34,39210.33122751867,32.5587,32.563,32.481,32.5458,39210.3312
2008-03-03 14:05:00,75.29,75.56,75.23,75.54,28405.21154266268,32.5242,32.6408,32.4982,32.6321,28405.2115
2008-03-03 14:10:00,75.53,75.69,75.43,75.62,22724.16923413014,32.6278,32.6969,32.5846,32.6667,22724.1692
2008-03-03 14:15:00,75.62,75.62,75.2,75.26,40992.6190105877,32.6667,32.6667,32.4853,32.5112,40992.619
2008-03-03 14:20:00,75.29,75.34,75.19,75.32,27514.06765112816,32.5242,32.5458,32.481,32.5371,27514.0677
2008-03-03 14:25:00,75.27,75.35,75.13,75.23,55028.13530225631,32.5155,32.5501,32.455,32.4982,55028.1353
2008-03-03 14:30:00,75.26,75.41,75.18,75.31,27068.4957053609,32.5112,32.576,32.4766,32.5328,27068.4957
2008-03-03 14:35:00,75.32,75.41,75.18,75.27,51686.345709001886,32.5371,32.576,32.4766,32.5155,51686.3457
2008-03-03 14:40:00,75.27,75.42,75.18,75.41,61043.35657011429,32.5155,32.5803,32.4766,32.576,61043.3566
2008-03-03 14:45:00,75.41,75.58,75.21,75.31,20830.48846461929,32.576,32.6494,32.4896,32.5328,20830.4885
2008-03-03 14:50:00,75.28,75.28,75.09,75.23,72628.22716006299,32.5198,32.5198,32.4378,32.4982,72628.2272
2008-03-03 14:55:00,75.23,75.23,75.05,75.16,97468.8631365876,32.4982,32.4982,32.4205,32.468,97468.8631
2008-03-03 15:00:00,75.13,75.39,75.13,75.35,50795.201817467365,32.455,32.5674,32.455,32.5501,50795.2018
2008-03-03 15:05:00,75.35,75.38,75.27,75.38,45002.76652249302,32.5501,32.563,32.5155,32.563,45002.7665
2008-03-03 15:10:00,75.37,75.49,75.28,75.35,96577.71924505309,32.5587,32.6105,32.5198,32.5501,96577.7192
2008-03-03 15:15:00,75.35,75.67,75.32,75.67,65499.07602778687,32.5501,32.6883,32.5371,32.6883,65499.076
2008-03-03 15:20:00,75.67,75.98,75.61,75.79,47676.19819709656,32.6883,32.8222,32.6624,32.7401,47676.1982
2008-03-03 15:25:00,75.82,75.94,75.72,75.79,41772.3699156804,32.7531,32.8049,32.7099,32.7401,41772.3699
2008-03-03 15:30:00,75.81,76.1,75.7,75.83,39767.29615972774,32.7488,32.8741,32.7013,32.7574,39767.2962
2008-03-03 15:35:00,75.83,75.87,75.59,75.68,41104.01199702951,32.7574,32.7747,32.6537,32.6926,41104.012
2008-03-03 15:40:00,75.69,76.06,75.6,76.01,46005.30340046935,32.6969,32.8568,32.6581,32.8352,46005.3034
2008-03-03 15:45:00,76.01,76.05,75.83,75.97,28850.78348842993,32.8352,32.8525,32.7574,32.8179,28850.7835
2008-03-03 15:50:00,75.93,76.18,75.91,76.08,55473.70724802357,32.8006,32.9086,32.792,32.8654,55473.7072
2008-03-03 15:55:00,76.12,76.15,76.0,76.14,71514.29729564485,32.8827,32.8957,32.8309,32.8913,71514.2973
2008-03-04 09:30:00,75.38,75.99,75.18,75.54,51463.55973611825,32.563,32.8265,32.4766,32.6321,51463.5597
2008-03-04 09:35:00,75.61,75.94,75.41,75.87,22055.81131547925,32.6624,32.8049,32.576,32.7747,22055.8113
2008-03-04 09:40:00,75.8,76.41,75.69,75.7,32303.966068126178,32.7445,33.008,32.6969,32.7013,32303.9661
2008-03-04 09:45:00,75.68,75.99,75.58,75.72,21276.06041038655,32.6926,32.8265,32.6494,32.7099,21276.0604
2008-03-04 09:50:00,75.7,76.25,75.67,76.11,38987.54525463504,32.7013,32.9389,32.6883,32.8784,38987.5453
2008-03-04 09:55:00,76.14,76.47,76.13,76.29,20941.88145106111,32.8913,33.0339,32.887,32.9561,20941.8815
2008-03-04 10:00:00,76.32,76.49,76.23,76.49,39655.90317328593,32.9691,33.0425,32.9302,33.0425,39655.9032
2008-03-04 10:05:00,76.46,76.56,76.23,76.3,57590.17399041805,33.0296,33.0728,32.9302,32.9605,57590.174
2008-03-04 10:10:00,76.4,76.61,76.32,76.55,47342.01923777112,33.0037,33.0944,32.9691,33.0685,47342.0192
2008-03-04 10:15:00,76.57,76.75,76.52,76.55,39433.117200402296,33.0771,33.1549,33.0555,33.0685,39433.1172
2008-03-04 10:20:00,76.58,76.91,76.58,76.74,58147.13892262712,33.0814,33.224,33.0814,33.1505,58147.1389
2008-03-04 10:25:00,76.76,76.76,76.19,76.22,20941.88145106111,33.1592,33.1592,32.9129,32.9259,20941.8815
2008-03-04 10:30:00,76.22,76.26,75.99,76.02,26177.351813826383,32.9259,32.9432,32.8265,32.8395,26177.3518
2008-03-04 10:35:00,76.01,76.06,75.89,76.02,27959.639596895417,32.8352,32.8568,32.7833,32.8395,27959.6396
2008-03-04 10:40:00,75.99,76.08,75.62,75.7,22055.81131547925,32.8265,32.8654,32.6667,32.7013,22055.8113
2008-03-04 10:45:00,75.7,75.73,75.38,75.49,26734.316746035456,32.7013,32.7142,32.563,32.6105,26734.3167
2008-03-04 10:50:00,75.5,75.54,75.22,75.35,15260.839142528574,32.6149,32.6321,32.4939,32.5501,15260.8391
2008-03-04 10:55:00,75.27,75.44,74.98,74.99,23392.527152781026,32.5155,32.589,32.3902,32.3946,23392.5272
2008-03-04 11:00:00,75.05,75.41,75.05,75.3,19382.379640875708,32.4205,32.576,32.4205,32.5285,19382.3796
2008-03-04 11:05:00,75.33,75.45,75.16,75.43,23949.49208499009,32.5414,32.5933,32.468,32.5846,23949.4921
2008-03-04 11:10:00,75.44,75.67,75.41,75.67,13367.158373017728,32.589,32.6883,32.576,32.6883,13367.1584
2008-03-04 11:15:00,75.67,75.76,75.6,75.66,12587.407467925028,32.6883,32.7272,32.6581,32.684,12587.4075
2008-03-04 11:20:00,75.63,75.68,75.52,75.61,20496.30950529385,32.671,32.6926,32.6235,32.6624,20496.3095
2008-03-04 11:25:00,75.62,75.66,75.57,75.62,26065.95882738457,32.6667,32.684,32.6451,32.6667,26065.9588
2008-03-04 11:30:00,75.62,75.64,75.38,75.4,9579.79683399604,32.6667,32.6753,32.563,32.5717,9579.7968
2008-03-04 11:35:00,75.41,75.54,75.4,75.54,24060.885071431912,32.576,32.6321,32.5717,32.6321,24060.8851
2008-03-04 11:40:00,75.54,75.61,75.49,75.49,20162.130545968408,32.6321,32.6624,32.6105,32.6105,20162.1305
2008-03-04 11:45:00,75.53,75.7,75.51,75.67,24617.850003640982,32.6278,32.7013,32.6192,32.6883,24617.85
2008-03-04 11:50:00,75.66,75.7,75.6,75.6,18602.628735783004,32.684,32.7013,32.6581,32.6581,18602.6287
2008-03-04 11:55:00,75.62,75.62,75.45,75.54,36982.47149868238,32.6667,32.6667,32.5933,32.6321,36982.4715
2008-03-04 12:00:00,75.52,75.77,75.46,75.73,22724.16923413014,32.6235,32.7315,32.5976,32.7142,22724.1692
2008-03-04 12:05:00,75.7,75.75,75.62,75.69,27291.28167824453,32.7013,32.7229,32.6667,32.6969,27291.2817
2008-03-04 12:10:00,75.68,75.7,75.35,75.44,86886.52942461523,32.6926,32.7013,32.5501,32.589,86886.5294
2008-03-04 12:15:00,75.42,75.45,75.34,75.41,68618.07964815767,32.5803,32.5933,32.5458,32.576,68618.0796
2008-03-04 12:20:00,75.39,75.47,75.37,75.44,47230.6262513293,32.5674,32.6019,32.5587,32.589,47230.6263
2008-03-04 12:25:00,75.45,75.5,75.37,75.5,33083.71697321888,32.5933,32.6149,32.5587,32.6149,33083.717
2008-03-04 12:30:00,75.5,75.53,75.44,75.52,37985.00837665871,32.6149,32.6278,32.589,32.6235,37985.0084
2008-03-04 12:35:00,75.52,75.52,75.39,75.45,37093.8644851242,32.6235,32.6235,32.5674,32.5933,37093.8645
2008-03-04 12:40:00,75.45,75.69,75.45,75.63,32638.14502745162,32.5933,32.6969,32.5933,32.671,32638.145
2008-03-04 12:45:00,75.66,75.7,75.42,75.49,29741.927379964447,32.684,32.7013,32.5803,32.6105,29741.9274
2008-03-04 12:50:00,75.49,75.5,75.26,75.32,30187.499325731704,32.6105,32.6149,32.5112,32.5371,30187.4993
2008-03-04 12:55:00,75.3,75.31,75.01,75.13,29296.355434197187,32.5285,32.5328,32.4032,32.455,29296.3554
2008-03-04 13:00:00,75.12,75.22,75.04,75.13,17043.126925597604,32.4507,32.4939,32.4162,32.455,17043.1269
2008-03-04 13:05:00,75.09,75.17,75.01,75.13,13812.730318784988,32.4378,32.4723,32.4032,32.455,13812.7303
2008-03-04 13:10:00,75.17,75.53,75.17,75.53,26622.923759593643,32.4723,32.6278,32.4723,32.6278,26622.9238
2008-03-04 13:15:00,75.56,75.67,75.41,75.44,10136.76176620511,32.6408,32.6883,32.576,32.589,10136.7618
2008-03-04 13:20:00,75.44,75.49,75.41,75.45,13701.337332343172,32.589,32.6105,32.576,32.5933,13701.3373
2008-03-04 13:25:00,75.46,75.74,75.42,75.72,11696.263576390513,32.5976,32.7185,32.5803,32.7099,11696.2636
2008-03-04 13:30:00,75.64,75.68,75.49,75.59,37428.04344444964,32.6753,32.6926,32.6105,32.6537,37428.0434
2008-03-04 13:35:00,75.59,75.59,75.41,75.44,67838.32874306497,32.6537,32.6537,32.576,32.589,67838.3287
2008-03-04 13:40:00,75.48,75.65,75.48,75.57,21387.453396828365,32.6062,32.6797,32.6062,32.6451,21387.4534
2008-03-04 13:45:00,75.55,75.62,75.4,75.46,31190.03620370804,32.6365,32.6667,32.5717,32.5976,31190.0362
2008-03-04 13:50:00,75.47,75.71,75.47,75.67,48455.94910218927,32.6019,32.7056,32.6019,32.6883,48455.9491
2008-03-04 13:55:00,75.71,75.75,75.49,75.49,40101.47511905318,32.7056,32.7229,32.6105,32.6105,40101.4751
2008-03-04 14:00:00,75.51,75.51,75.37,75.39,59483.854759928894,32.6192,32.6192,32.5587,32.5674,59483.8548
2008-03-04 14:05:00,75.41,75.51,75.38,75.45,44891.37353605121,32.576,32.6192,32.563,32.5933,44891.3735
2008-03-04 14:10:00,75.46,75.62,75.41,75.57,15817.804074737644,32.5976,32.6667,32.576,32.6451,15817.8041
2008-03-04 14:15:00,75.59,75.7,75.38,75.66,25174.814935850056,32.6537,32.7013,32.563,32.684,25174.8149
2008-03-04 14:20:00,75.63,75.89,75.56,75.74,33195.109959660695,32.671,32.7833,32.6408,32.7185,33195.11
2008-03-04 14:25:00,75.77,76.0,75.62,75.62,33529.28891898614,32.7315,32.8309,32.6667,32.6667,33529.2889
2008-03-04 14:30:00,75.62,75.7,75.5,75.59,28627.997515546303,32.6667,32.7013,32.6149,32.6537,28627.9975
2008-03-04 14:35:00,75.55,75.68,75.52,75.67,28962.176474871747,32.6365,32.6926,32.6235,32.6883,28962.1765
2008-03-04 14:40:00,75.64,76.29,75.63,76.07,33863.46787831158,32.6753,32.9561,32.671,32.8611,33863.4679
2008-03-04 14:45:00,76.08,76.61,76.0,76.55,46785.05430556205,32.8654,33.0944,32.8309,33.0685,46785.0543
2008-03-04 14:50:00,76.52,76.59,76.35,76.54,95463.78938063496,33.0555,33.0857,32.9821,33.0641,95463.7894
2008-03-04 14:55:00,76.55,76.59,76.35,76.54,92567.57173314776,33.0685,33.0857,32.9821,33.0641,92567.5717
2008-03-04 15:00:00,76.56,77.16,76.4,77.11,49904.05792593285,33.0728,33.332,33.0037,33.3104,49904.0579
2008-03-04 15:05:00,77.05,77.54,77.03,77.41,66501.6129057632,33.2844,33.4961,33.2758,33.44,66501.6129
2008-03-04 15:10:00,77.37,77.37,76.8,77.01,61600.32150232336,33.4227,33.4227,33.1764,33.2672,61600.3215
2008-03-04 15:15:00,77.01,77.55,77.01,77.31,46896.44729200387,33.2672,33.5004,33.2672,33.3968,46896.4473
2008-03-04 15:20:00,77.32,77.43,77.09,77.19,43220.47873942399,33.4011,33.4486,33.3017,33.3449,43220.4787
2008-03-04 15:25:00,77.2,77.2,76.76,76.76,78086.4834957119,33.3492,33.3492,33.1592,33.1592,78086.4835
2008-03-04 15:30:00,76.76,77.2,76.76,77.13,40881.226024145886,33.1592,33.3492,33.1592,33.319,40881.226
2008-03-04 15:35:00,77.13,77.37,77.11,77.23,150714.7106557749,33.319,33.4227,33.3104,33.3622,150714.7107
2008-03-04 15:40:00,77.25,77.46,77.19,77.19,113620.8461706507,33.3708,33.4616,33.3449,33.3449,113620.8462
2008-03-04 15:45:00,77.24,77.32,76.85,76.95,47787.59118353838,33.3665,33.4011,33.198,33.2412,47787.5912
2008-03-04 15:50:00,76.9,76.93,76.67,76.78,44557.19457672576,33.2196,33.2326,33.1203,33.1678,44557.1946
2008-03-04 15:55:00,76.75,77.16,76.73,76.87,99808.1158518657,33.1549,33.332,33.1462,33.2067,99808.1159
2008-03-05 09:30:00,77.76,77.76,76.73,77.46,18825.414708666634,33.5912,33.5912,33.1462,33.4616,18825.4147
2008-03-05 09:35:00,77.44,77.72,77.41,77.68,23503.92013922284,33.4529,33.5739,33.44,33.5566,23503.9201
2008-03-05 09:40:00,77.72,77.72,77.27,77.37,23949.49208499009,33.5739,33.5739,33.3795,33.4227,23949.4921
2008-03-05 09:45:00,77.37,77.66,77.27,77.66,36982.47149868238,33.4227,33.548,33.3795,33.548,36982.4715
2008-03-05 09:50:00,77.56,77.93,77.55,77.83,23169.741179897395,33.5048,33.6646,33.5004,33.6214,23169.7412
2008-03-05 09:55:00,77.91,78.33,77.84,78.29,36982.47149868238,33.656,33.8374,33.6257,33.8201,36982.4715
2008-03-05 10:00:00,78.25,78.82,78.25,78.65,40212.868105495,33.8028,34.0491,33.8028,33.9756,40212.8681
2008-03-05 10:05:00,78.65,78.65,78.35,78.47,34197.646837637025,33.9756,33.9756,33.846,33.8979,34197.6468
2008-03-05 10:10:00,78.45,78.55,78.25,78.33,42217.94186144766,33.8892,33.9324,33.8028,33.8374,42217.9419
2008-03-05 10:15:00,78.33,78.43,78.06,78.18,115291.7409672779,33.8374,33.8806,33.7208,33.7726,115291.741
2008-03-05 10:20:00,78.2,78.35,78.11,78.19,29741.927379964447,33.7812,33.846,33.7424,33.7769,29741.9274
2008-03-05 10:25:00,78.16,78.36,78.16,78.23,22724.16923413014,33.7639,33.8503,33.7639,33.7942,22724.1692
2008-03-05 10:30:00,78.16,78.22,77.75,77.75,31858.39412235892,33.7639,33.7899,33.5868,33.5868,31858.3941
2008-03-05 10:35:00,77.75,78.0,77.69,78.0,37985.00837665871,33.5868,33.6948,33.5609,33.6948,37985.0084
2008-03-05 10:40:00,78.03,78.18,77.86,78.18,17488.69887136486,33.7078,33.7726,33.6344,33.7726,17488.6989
2008-03-05 10:45:00,78.16,78.21,78.11,78.16,15260.839142528574,33.7639,33.7855,33.7424,33.7639,15260.8391
2008-03-05 10:50:00,78.19,78.23,77.91,78.1,31858.39412235892,33.7769,33.7942,33.656,33.738,31858.3941
2008-03-05 10:55:00,78.08,78.1,77.83,77.88,19493.77262731752,33.7294,33.738,33.6214,33.643,19493.7726
2008-03-05 11:00:00,77.83,77.9,77.74,77.86,15483.625115412202,33.6214,33.6516,33.5825,33.6344,15483.6251
2008-03-05 11:05:00,77.9,77.92,77.69,77.9,23281.13416633921,33.6516,33.6603,33.5609,33.6516,23281.1342
2008-03-05 11:10:00,77.92,78.09,77.89,78.02,6349.400227183421,33.6603,33.7337,33.6473,33.7035,6349.4002
2008-03-05 11:15:00,78.05,78.1,77.96,78.02,13812.730318784988,33.7164,33.738,33.6776,33.7035,13812.7303
2008-03-05 11:20:00,78.04,78.09,77.82,77.82,8688.652942461524,33.7121,33.7337,33.6171,33.6171,8688.6529
2008-03-05 11:25:00,77.82,78.09,77.8,77.95,6349.400227183421,33.6171,33.7337,33.6084,33.6732,6349.4002
2008-03-05 11:30:00,77.94,78.14,77.91,78.04,20384.916518852035,33.6689,33.7553,33.656,33.7121,20384.9165
2008-03-05 11:35:00,78.06,78.1,77.86,77.99,14815.267196761317,33.7208,33.738,33.6344,33.6905,14815.2672
2008-03-05 11:40:00,77.99,78.09,77.92,77.99,9579.79683399604,33.6905,33.7337,33.6603,33.6905,9579.7968
2008-03-05 11:45:00,77.97,78.07,77.7,77.79,27959.639596895417,33.6819,33.7251,33.5652,33.6041,27959.6396
2008-03-05 11:50:00,77.83,78.04,77.81,77.93,11027.905657739626,33.6214,33.7121,33.6128,33.6646,11027.9057
2008-03-05 11:55:00,78.0,78.11,77.99,78.0,7797.509050927008,33.6948,33.7424,33.6905,33.6948,7797.5091
2008-03-05 12:00:00,78.04,78.88,77.99,78.1,89782.74707210241,33.7121,34.075,33.6905,33.738,89782.7471
2008-03-05 12:05:00,78.1,78.43,77.85,78.0,134562.7276217118,33.738,33.8806,33.63,33.6948,134562.7276
2008-03-05 12:10:00,78.01,78.39,77.98,78.2,23949.49208499009,33.6992,33.8633,33.6862,33.7812,23949.4921
2008-03-05 12:15:00,78.22,78.28,77.85,78.17,36425.50656647331,33.7899,33.8158,33.63,33.7683,36425.5066
2008-03-05 12:20:00,78.25,78.34,78.09,78.3,12587.407467925028,33.8028,33.8417,33.7337,33.8244,12587.4075
2008-03-05 12:25:00,78.28,78.28,77.54,77.91,28293.81855622086,33.8158,33.8158,33.4961,33.656,28293.8186
2008-03-05 12:30:00,77.96,78.11,77.85,78.05,12698.80045436684,33.6776,33.7424,33.63,33.7164,12698.8005
2008-03-05 12:35:00,78.05,78.05,77.65,77.84,24172.27805787373,33.7164,33.7164,33.5436,33.6257,24172.2781
2008-03-05 12:40:00,77.89,78.06,77.77,77.9,15372.232128970389,33.6473,33.7208,33.5955,33.6516,15372.2321
2008-03-05 12:45:00,77.94,78.05,77.57,77.62,34977.39774272972,33.6689,33.7164,33.5091,33.5307,34977.3977
2008-03-05 12:50:00,77.61,77.7,77.49,77.67,10916.51267129781,33.5264,33.5652,33.4745,33.5523,10916.5127
2008-03-05 12:55:00,77.69,77.75,77.61,77.68,15483.625115412202,33.5609,33.5868,33.5264,33.5566,15483.6251
2008-03-05 13:00:00,77.69,77.88,77.64,77.77,9913.975793321482,33.5609,33.643,33.5393,33.5955,9913.9758
2008-03-05 13:05:00,77.74,77.99,77.59,77.99,34309.039824078834,33.5825,33.6905,33.5177,33.6905,34309.0398
2008-03-05 13:10:00,77.99,77.99,77.71,77.75,13032.979413692285,33.6905,33.6905,33.5696,33.5868,13032.9794
2008-03-05 13:15:00,77.77,77.88,77.25,77.29,28071.03258333723,33.5955,33.643,33.3708,33.3881,28071.0326
2008-03-05 13:20:00,77.27,77.27,77.05,77.19,25731.77986805913,33.3795,33.3795,33.2844,33.3449,25731.7799
2008-03-05 13:25:00,77.2,77.51,77.19,77.38,17488.69887136486,33.3492,33.4832,33.3449,33.427,17488.6989
2008-03-05 13:30:00,77.43,77.45,77.19,77.19,32638.14502745162,33.4486,33.4572,33.3449,33.3449,32638.145
2008-03-05 13:35:00,77.2,77.2,76.46,76.91,41326.79796991315,33.3492,33.3492,33.0296,33.224,41326.798
2008-03-05 13:40:00,76.89,77.06,76.67,76.88,32638.14502745162,33.2153,33.2888,33.1203,33.211,32638.145
2008-03-05 13:45:00,76.93,77.16,76.85,76.89,26957.102718919086,33.2326,33.332,33.198,33.2153,26957.1027
2008-03-05 13:50:00,76.85,76.9,76.76,76.85,21944.41832903744,33.198,33.2196,33.1592,33.198,21944.4183
2008-03-05 13:55:00,76.87,77.06,76.81,76.93,14703.874210319502,33.2067,33.2888,33.1808,33.2326,14703.8742
2008-03-05 14:00:00,76.93,77.11,76.75,77.07,36425.50656647331,33.2326,33.3104,33.1549,33.2931,36425.5066
2008-03-05 14:05:00,77.08,77.19,77.0,77.14,23615.31312566465,33.2974,33.3449,33.2628,33.3233,23615.3131
2008-03-05 14:10:00,77.11,77.4,77.11,77.4,10248.154752646926,33.3104,33.4356,33.3104,33.4356,10248.1548
2008-03-05 14:15:00,77.33,77.47,77.33,77.43,13478.551359459543,33.4054,33.4659,33.4054,33.4486,13478.5514
2008-03-05 14:20:00,77.46,77.64,77.39,77.62,34754.611769846095,33.4616,33.5393,33.4313,33.5307,34754.6118
2008-03-05 14:25:00,77.64,77.78,77.6,77.72,44111.6226309585,33.5393,33.5998,33.522,33.5739,44111.6226
2008-03-05 14:30:00,77.7,77.73,77.55,77.66,21833.02534259562,33.5652,33.5782,33.5004,33.548,21833.0253
2008-03-05 14:35:00,77.65,77.76,77.58,77.69,29741.927379964447,33.5436,33.5912,33.5134,33.5609,29741.9274
2008-03-05 14:40:00,77.68,77.75,77.58,77.71,20941.88145106111,33.5566,33.5868,33.5134,33.5696,20941.8815
2008-03-05 14:45:00,77.66,78.11,77.65,78.06,25397.60090873368,33.548,33.7424,33.5436,33.7208,25397.6009
2008-03-05 14:50:00,78.03,78.22,77.9,78.01,19270.98665443389,33.7078,33.7899,33.6516,33.6992,19270.9867
2008-03-05 14:55:00,78.02,78.03,77.73,77.81,13589.944345901358,33.7035,33.7078,33.5782,33.6128,13589.9443
2008-03-05 15:00:00,77.81,77.83,77.63,77.83,15149.446156086758,33.6128,33.6214,33.535,33.6214,15149.4462
2008-03-05 15:05:00,77.85,78.0,77.74,77.81,17711.48484424849,33.63,33.6948,33.5825,33.6128,17711.4848
2008-03-05 15:10:00,77.89,77.96,77.75,77.75,13255.765386575917,33.6473,33.6776,33.5868,33.5868,13255.7654
2008-03-05 15:15:00,77.81,77.81,77.32,77.55,19716.558600201148,33.6128,33.6128,33.4011,33.5004,19716.5586
2008-03-05 15:20:00,77.55,77.87,77.48,77.82,16040.590047621274,33.5004,33.6387,33.4702,33.6171,16040.59
2008-03-05 15:25:00,77.84,77.98,77.64,77.87,21833.02534259562,33.6257,33.6862,33.5393,33.6387,21833.0253
2008-03-05 15:30:00,77.83,78.06,77.75,78.03,23838.09909854828,33.6214,33.7208,33.5868,33.7078,23838.0991
2008-03-05 15:35:00,77.99,78.0,77.71,77.77,15149.446156086758,33.6905,33.6948,33.5696,33.5955,15149.4462
2008-03-05 15:40:00,77.74,77.91,77.63,77.64,17934.270817132117,33.5825,33.656,33.535,33.5393,17934.2708
2008-03-05 15:45:00,77.6,77.73,77.57,77.66,26065.95882738457,33.522,33.5782,33.5091,33.548,26065.9588
2008-03-05 15:50:00,77.71,77.79,77.64,77.75,21721.63235615381,33.5696,33.6041,33.5393,33.5868,21721.6324
2008-03-05 15:55:00,77.76,77.85,77.73,77.8,66613.00589220501,33.5912,33.63,33.5782,33.6084,66613.0059
2008-03-06 09:30:00,77.21,77.6,77.01,77.16,25620.38688161732,33.3536,33.522,33.2672,33.332,25620.3869
2008-03-06 09:35:00,77.11,77.16,76.31,76.32,32192.573081684364,33.3104,33.332,32.9648,32.9691,32192.5731
2008-03-06 09:40:00,76.31,76.48,76.03,76.47,33306.502946102504,32.9648,33.0382,32.8438,33.0339,33306.5029
2008-03-06 09:45:00,76.37,76.82,76.37,76.67,25508.9938951755,32.9907,33.1851,32.9907,33.1203,25508.9939
2008-03-06 09:50:00,76.72,76.76,76.28,76.5,19270.98665443389,33.1419,33.1592,32.9518,33.0469,19270.9867
2008-03-06 09:55:00,76.49,76.75,76.18,76.22,18714.02172222482,33.0425,33.1549,32.9086,32.9259,18714.0217
2008-03-06 10:00:00,76.31,76.31,75.96,76.12,23058.348193455586,32.9648,32.9648,32.8136,32.8827,23058.3482
2008-03-06 10:05:00,76.15,76.41,76.14,76.34,18491.23574934119,32.8957,33.008,32.8913,32.9777,18491.2357
2008-03-06 10:10:00,76.31,76.78,76.22,76.77,61154.74955655611,32.9648,33.1678,32.9259,33.1635,61154.7496
2008-03-06 10:15:00,76.78,77.09,76.74,76.96,26511.53077315183,33.1678,33.3017,33.1505,33.2456,26511.5308
2008-03-06 10:20:00,76.88,77.28,76.8,77.11,27179.88869180272,33.211,33.3838,33.1764,33.3104,27179.8887
2008-03-06 10:25:00,77.03,77.05,76.78,76.85,45448.33846826028,33.2758,33.2844,33.1678,33.198,45448.3385
2008-03-06 10:30:00,76.86,77.19,76.86,77.05,41326.79796991315,33.2024,33.3449,33.2024,33.2844,41326.798
2008-03-06 10:35:00,77.06,77.06,76.59,76.67,20830.48846461929,33.2888,33.2888,33.0857,33.1203,20830.4885
2008-03-06 10:40:00,76.65,76.68,76.31,76.51,22612.776247688325,33.1117,33.1246,32.9648,33.0512,22612.7762
2008-03-06 10:45:00,76.52,76.67,76.32,76.47,22055.81131547925,33.0555,33.1203,32.9691,33.0339,22055.8113
2008-03-06 10:50:00,76.49,76.59,76.24,76.32,23949.49208499009,33.0425,33.0857,32.9345,32.9691,23949.4921
2008-03-06 10:55:00,76.31,76.49,76.28,76.42,17600.091857806678,32.9648,33.0425,32.9518,33.0123,17600.0919
2008-03-06 11:00:00,76.41,76.51,76.15,76.17,17377.305884923047,33.008,33.0512,32.8957,32.9043,17377.3059
2008-03-06 11:05:00,76.16,76.22,75.94,75.96,21498.846383270185,32.9,32.9259,32.8049,32.8136,21498.8464
2008-03-06 11:10:00,76.0,76.0,75.81,75.81,18045.66380357393,32.8309,32.8309,32.7488,32.7488,18045.6638
2008-03-06 11:15:00,75.81,75.95,75.72,75.95,22278.59728836288,32.7488,32.8093,32.7099,32.8093,22278.5973
2008-03-06 11:20:00,75.9,76.27,75.9,76.15,13032.979413692285,32.7877,32.9475,32.7877,32.8957,13032.9794
2008-03-06 11:25:00,76.15,76.21,76.03,76.04,13701.337332343172,32.8957,32.9216,32.8438,32.8481,13701.3373
2008-03-06 11:30:00,76.05,76.37,76.05,76.19,17377.305884923047,32.8525,32.9907,32.8525,32.9129,17377.3059
2008-03-06 11:35:00,76.17,76.42,76.06,76.39,22724.16923413014,32.9043,33.0123,32.8568,32.9993,22724.1692
2008-03-06 11:40:00,76.39,76.41,76.14,76.18,31635.60814947529,32.9993,33.008,32.8913,32.9086,31635.6081
2008-03-06 11:45:00,76.18,76.32,76.14,76.15,10582.33371197237,32.9086,32.9691,32.8913,32.8957,10582.3337
2008-03-06 11:50:00,76.2,76.3,75.97,76.16,18268.44977645756,32.9173,32.9605,32.8179,32.9,18268.4498
2008-03-06 11:55:00,76.2,76.34,76.14,76.25,26177.351813826383,32.9173,32.9777,32.8913,32.9389,26177.3518
2008-03-06 12:00:00,76.24,76.25,75.97,76.02,21833.02534259562,32.9345,32.9389,32.8179,32.8395,21833.0253
2008-03-06 12:05:00,76.04,76.14,75.97,75.97,10248.154752646926,32.8481,32.8913,32.8179,32.8179,10248.1548
2008-03-06 12:10:00,76.03,76.03,75.59,75.69,25843.172854500943,32.8438,32.8438,32.6537,32.6969,25843.1729
2008-03-06 12:15:00,75.67,76.0,75.62,75.94,17488.69887136486,32.6883,32.8309,32.6667,32.8049,17488.6989
2008-03-06 12:20:00,75.91,76.02,75.76,75.97,14926.66018320313,32.792,32.8395,32.7272,32.8179,14926.6602
2008-03-06 12:25:00,75.98,76.14,75.98,76.04,11362.08461706507,32.8222,32.8913,32.8222,32.8481,11362.0846
2008-03-06 12:30:00,76.04,76.04,75.82,75.97,5681.042308532535,32.8481,32.8481,32.7531,32.8179,5681.0423
2008-03-06 12:35:00,75.93,76.13,75.9,76.0,7574.723078043379,32.8006,32.887,32.7877,32.8309,7574.7231
2008-03-06 12:40:00,76.0,76.17,75.97,76.14,15372.232128970389,32.8309,32.9043,32.8179,32.8913,15372.2321
2008-03-06 12:45:00,76.11,76.14,75.93,75.96,10805.119684855998,32.8784,32.8913,32.8006,32.8136,10805.1197
2008-03-06 12:50:00,75.95,76.04,75.9,76.0,14592.481223877689,32.8093,32.8481,32.7877,32.8309,14592.4812
2008-03-06 12:55:00,76.01,76.01,75.7,75.79,12698.80045436684,32.8352,32.8352,32.7013,32.7401,12698.8005
2008-03-06 13:00:00,75.79,75.99,75.79,75.96,10025.368779763296,32.7401,32.8265,32.7401,32.8136,10025.3688
2008-03-06 13:05:00,75.91,76.13,75.87,76.01,9134.22488822878,32.792,32.887,32.7747,32.8352,9134.2249
2008-03-06 13:10:00,75.99,75.99,75.77,75.8,12253.228508599585,32.8265,32.8265,32.7315,32.7445,12253.2285
2008-03-06 13:15:00,75.78,75.87,75.61,75.7,15595.018101854015,32.7358,32.7747,32.6624,32.7013,15595.0181
2008-03-06 13:20:00,75.72,75.72,75.5,75.5,8465.866969577895,32.7099,32.7099,32.6149,32.6149,8465.867
2008-03-06 13:25:00,75.5,75.62,75.48,75.57,9357.01086111241,32.6149,32.6667,32.6062,32.6451,9357.0109
2008-03-06 13:30:00,75.53,75.58,75.44,75.48,18045.66380357393,32.6278,32.6494,32.589,32.6062,18045.6638
2008-03-06 13:35:00,75.53,75.62,75.44,75.51,15483.625115412202,32.6278,32.6667,32.589,32.6192,15483.6251
2008-03-06 13:40:00,75.51,75.57,75.43,75.44,26734.316746035456,32.6192,32.6451,32.5846,32.589,26734.3167
2008-03-06 13:45:00,75.5,75.62,75.34,75.53,20050.73755952659,32.6149,32.6667,32.5458,32.6278,20050.7376
2008-03-06 13:50:00,75.53,75.69,75.53,75.6,19493.77262731752,32.6278,32.6969,32.6278,32.6581,19493.7726
2008-03-06 13:55:00,75.59,75.64,75.52,75.61,9357.01086111241,32.6537,32.6753,32.6235,32.6624,9357.0109
2008-03-06 14:00:00,75.55,75.69,75.53,75.53,11919.04954927414,32.6365,32.6969,32.6278,32.6278,11919.0495
2008-03-06 14:05:00,75.54,75.81,75.54,75.7,41549.58394279677,32.6321,32.7488,32.6321,32.7013,41549.5839
2008-03-06 14:10:00,75.7,75.79,75.59,75.59,14258.302264552243,32.7013,32.7401,32.6537,32.6537,14258.3023
2008-03-06 14:15:00,75.63,75.7,75.5,75.5,15260.839142528574,32.671,32.7013,32.6149,32.6149,15260.8391
2008-03-06 14:20:00,75.47,75.47,75.26,75.27,15706.41108829583,32.6019,32.6019,32.5112,32.5155,15706.4111
2008-03-06 14:25:00,75.27,75.31,75.09,75.09,32415.35905456799,32.5155,32.5328,32.4378,32.4378,32415.3591
2008-03-06 14:30:00,75.11,75.13,74.86,74.9,24506.45701719917,32.4464,32.455,32.3384,32.3557,24506.457
2008-03-06 14:35:00,74.91,75.18,74.87,74.91,78197.87648215372,32.36,32.4766,32.3427,32.36,78197.8765
2008-03-06 14:40:00,74.91,75.25,74.88,75.21,53134.45453274547,32.36,32.5069,32.347,32.4896,53134.4545
2008-03-06 14:45:00,75.23,75.52,75.14,75.45,20384.916518852035,32.4982,32.6235,32.4594,32.5933,20384.9165
2008-03-06 14:50:00,75.47,75.53,75.05,75.09,24395.06403075736,32.6019,32.6278,32.4205,32.4378,24395.064
2008-03-06 14:55:00,75.09,75.27,75.09,75.16,9691.189820437854,32.4378,32.5155,32.4378,32.468,9691.1898
2008-03-06 15:00:00,75.15,75.2,74.81,74.81,35868.541634264235,32.4637,32.4853,32.3168,32.3168,35868.5416
2008-03-06 15:05:00,74.83,75.06,74.75,74.83,53914.20543783817,32.3254,32.4248,32.2909,32.3254,53914.2054
2008-03-06 15:10:00,74.83,74.9,74.5,74.57,58926.88982771982,32.3254,32.3557,32.1829,32.2131,58926.8898
2008-03-06 15:15:00,74.58,74.86,74.54,74.77,70400.36743122671,32.2174,32.3384,32.2002,32.2995,70400.3674
2008-03-06 15:20:00,74.81,74.85,74.67,74.74,44779.98054960939,32.3168,32.3341,32.2563,32.2866,44779.9805
2008-03-06 15:25:00,74.77,75.0,74.66,74.97,53802.81245139636,32.2995,32.3989,32.252,32.3859,53802.8125
2008-03-06 15:30:00,74.95,74.95,74.5,74.61,57033.20905820897,32.3773,32.3773,32.1829,32.2304,57033.2091
2008-03-06 15:35:00,74.61,74.65,74.3,74.32,63048.43032606696,32.2304,32.2477,32.0965,32.1051,63048.4303
2008-03-06 15:40:00,74.32,74.48,74.16,74.48,81762.45204829177,32.1051,32.1742,32.036,32.1742,81762.452
2008-03-06 15:45:00,74.47,74.47,73.96,74.12,110947.41449604716,32.1699,32.1699,31.9496,32.0187,110947.4145
2008-03-06 15:50:00,74.09,74.11,73.71,73.87,93458.71562468229,32.0058,32.0144,31.8416,31.9107,93458.7156
2008-03-06 15:55:00,73.86,74.0,73.79,73.98,147595.70703540408,31.9064,31.9669,31.8762,31.9583,147595.707
2008-03-07 09:30:00,73.79,73.79,72.72,72.89,62937.03733962514,31.8762,31.8762,31.414,31.4874,62937.0373
2008-03-07 09:35:00,72.9,73.52,72.74,73.25,28627.997515546303,31.4917,31.7595,31.4226,31.6429,28627.9975
2008-03-07 09:40:00,73.25,73.31,72.63,73.28,50461.02285814193,31.6429,31.6688,31.3751,31.6559,50461.0229
2008-03-07 09:45:00,73.35,74.29,73.0,74.22,61266.14254299792,31.6861,32.0922,31.5349,32.0619,61266.1425
2008-03-07 09:50:00,74.26,74.26,73.93,74.13,21721.63235615381,32.0792,32.0792,31.9367,32.023,21721.6324
2008-03-07 09:55:00,74.14,75.29,74.14,75.14,65833.25498711232,32.0274,32.5242,32.0274,32.4594,65833.255
2008-03-07 10:00:00,75.21,75.35,75.0,75.14,37428.04344444964,32.4896,32.5501,32.3989,32.4594,37428.0434
2008-03-07 10:05:00,75.18,75.18,74.62,74.91,36425.50656647331,32.4766,32.4766,32.2347,32.36,36425.5066
2008-03-07 10:10:00,74.91,75.06,74.7,74.9,19048.200681550265,32.36,32.4248,32.2693,32.3557,19048.2007
2008-03-07 10:15:00,74.93,75.37,74.83,75.37,50683.80883102556,32.3686,32.5587,32.3254,32.5587,50683.8088
2008-03-07 10:20:00,75.37,76.02,75.17,75.17,57478.78100397623,32.5587,32.8395,32.4723,32.4723,57478.781
2008-03-07 10:25:00,75.17,75.32,74.95,75.18,25843.172854500943,32.4723,32.5371,32.3773,32.4766,25843.1729
2008-03-07 10:30:00,75.18,75.58,75.14,75.52,21610.239369711995,32.4766,32.6494,32.4594,32.6235,21610.2394
2008-03-07 10:35:00,75.46,75.55,75.31,75.52,25620.38688161732,32.5976,32.6365,32.5328,32.6235,25620.3869
2008-03-07 10:40:00,75.52,75.73,75.35,75.38,22724.16923413014,32.6235,32.7142,32.5501,32.563,22724.1692
2008-03-07 10:45:00,75.38,75.6,75.11,75.53,51463.55973611825,32.563,32.6581,32.4464,32.6278,51463.5597
2008-03-07 10:50:00,75.54,75.57,75.22,75.23,25843.172854500943,32.6321,32.6451,32.4939,32.4982,25843.1729
2008-03-07 10:55:00,75.25,75.25,74.86,75.14,17600.091857806678,32.5069,32.5069,32.3384,32.4594,17600.0919
2008-03-07 11:00:00,75.18,75.18,74.88,75.0,20050.73755952659,32.4766,32.4766,32.347,32.3989,20050.7376
2008-03-07 11:05:00,75.0,75.04,74.81,74.91,26734.316746035456,32.3989,32.4162,32.3168,32.36,26734.3167
2008-03-07 11:10:00,74.88,74.91,74.5,74.5,26734.316746035456,32.347,32.36,32.1829,32.1829,26734.3167
2008-03-07 11:15:00,74.53,74.59,74.45,74.59,17043.126925597604,32.1958,32.2218,32.1613,32.2218,17043.1269
2008-03-07 11:20:00,74.56,74.69,74.44,74.66,19159.59366799208,32.2088,32.265,32.157,32.252,19159.5937
2008-03-07 11:25:00,74.69,74.7,74.26,74.3,15149.446156086758,32.265,32.2693,32.0792,32.0965,15149.4462
2008-03-07 11:30:00,74.31,74.39,74.22,74.31,13701.337332343172,32.1008,32.1354,32.0619,32.1008,13701.3373
2008-03-07 11:35:00,74.35,74.64,74.34,74.48,18825.414708666634,32.1181,32.2434,32.1138,32.1742,18825.4147
2008-03-07 11:40:00,74.48,74.58,74.04,74.04,25174.814935850056,32.1742,32.2174,31.9842,31.9842,25174.8149
2008-03-07 11:45:00,74.11,74.12,73.93,74.01,12141.83552215777,32.0144,32.0187,31.9367,31.9712,12141.8355
2008-03-07 11:50:00,74.04,74.08,73.85,73.92,17377.305884923047,31.9842,32.0015,31.9021,31.9323,17377.3059
2008-03-07 11:55:00,73.95,74.11,73.77,74.1,13255.765386575917,31.9453,32.0144,31.8675,32.0101,13255.7654
2008-03-07 12:00:00,74.13,74.16,73.92,73.95,17934.270817132117,32.023,32.036,31.9323,31.9453,17934.2708
2008-03-07 12:05:00,73.95,74.09,73.88,74.09,15706.41108829583,31.9453,32.0058,31.9151,32.0058,15706.4111
2008-03-07 12:10:00,74.11,74.15,73.86,73.93,13924.1233052268,32.0144,32.0317,31.9064,31.9367,13924.1233
2008-03-07 12:15:00,73.94,74.09,73.8,74.0,12030.442535715956,31.941,32.0058,31.8805,31.9669,12030.4425
2008-03-07 12:20:00,74.0,74.21,74.0,74.21,9802.582806879667,31.9669,32.0576,31.9669,32.0576,9802.5828
2008-03-07 12:25:00,74.21,74.21,73.98,74.06,14258.302264552243,32.0576,32.0576,31.9583,31.9928,14258.3023
2008-03-07 12:30:00,74.07,74.12,74.02,74.08,8243.080996694265,31.9971,32.0187,31.9755,32.0015,8243.081
2008-03-07 12:35:00,74.09,74.14,73.95,73.99,24617.850003640982,32.0058,32.0274,31.9453,31.9626,24617.85
2008-03-07 12:40:00,73.98,74.4,73.97,74.37,24283.67104431554,31.9583,32.1397,31.9539,32.1267,24283.671
2008-03-07 12:45:00,74.38,74.38,74.3,74.34,23169.741179897395,32.131,32.131,32.0965,32.1138,23169.7412
2008-03-07 12:50:00,74.35,74.73,74.3,74.62,29853.32036640626,32.1181,32.2822,32.0965,32.2347,29853.3204
2008-03-07 12:55:00,74.61,74.72,74.53,74.61,16263.376020504904,32.2304,32.2779,32.1958,32.2304,16263.376
2008-03-07 13:00:00,74.55,74.64,74.31,74.51,34309.039824078834,32.2045,32.2434,32.1008,32.1872,34309.0398
2008-03-07 13:05:00,74.51,74.54,74.41,74.48,10582.33371197237,32.1872,32.2002,32.144,32.1742,10582.3337
2008-03-07 13:10:00,74.48,74.49,74.35,74.38,13032.979413692285,32.1742,32.1786,32.1181,32.131,13032.9794
2008-03-07 13:15:00,74.36,74.37,74.15,74.21,16263.376020504904,32.1224,32.1267,32.0317,32.0576,16263.376
2008-03-07 13:20:00,74.23,74.3,74.14,74.2,15929.19706117946,32.0662,32.0965,32.0274,32.0533,15929.1971
2008-03-07 13:25:00,74.21,74.4,74.14,74.37,21721.63235615381,32.0576,32.1397,32.0274,32.1267,21721.6324
2008-03-07 13:30:00,74.37,74.38,74.14,74.19,12030.442535715956,32.1267,32.131,32.0274,32.049,12030.4425
2008-03-07 13:35:00,74.19,74.25,74.04,74.07,12587.407467925028,32.049,32.0749,31.9842,31.9971,12587.4075
2008-03-07 13:40:00,74.06,74.07,73.81,73.92,25508.9938951755,31.9928,31.9971,31.8848,31.9323,25508.9939
2008-03-07 13:45:00,73.92,74.08,73.83,74.03,26622.923759593643,31.9323,32.0015,31.8935,31.9799,26622.9238
2008-03-07 13:50:00,74.01,74.12,73.77,73.96,57478.78100397623,31.9712,32.0187,31.8675,31.9496,57478.781
2008-03-07 13:55:00,73.96,74.06,73.81,74.06,39433.117200402296,31.9496,31.9928,31.8848,31.9928,39433.1172
2008-03-07 14:00:00,74.06,74.17,73.92,74.03,86997.92241105705,31.9928,32.0403,31.9323,31.9799,86997.9224
2008-03-07 14:05:00,74.04,74.22,73.93,74.17,39098.93824107686,31.9842,32.0619,31.9367,32.0403,39098.9382
2008-03-07 14:10:00,74.23,74.63,74.22,74.53,44891.37353605121,32.0662,32.239,32.0619,32.1958,44891.3735
2008-03-07 14:15:00,74.52,74.53,74.36,74.39,15817.804074737644,32.1915,32.1958,32.1224,32.1354,15817.8041
2008-03-07 14:20:00,74.36,74.39,73.95,74.14,46562.26833267842,32.1224,32.1354,31.9453,32.0274,46562.2683
2008-03-07 14:25:00,74.12,74.16,73.96,74.1,32303.966068126178,32.0187,32.036,31.9496,32.0101,32303.9661
2008-03-07 14:30:00,74.1,74.22,74.02,74.18,18157.056790015748,32.0101,32.0619,31.9755,32.0446,18157.0568
2008-03-07 14:35:00,74.16,74.21,73.95,73.96,35311.576702055165,32.036,32.0576,31.9453,31.9496,35311.5767
2008-03-07 14:40:00,73.99,74.25,73.95,74.2,19827.951586642965,31.9626,32.0749,31.9453,32.0533,19827.9516
2008-03-07 14:45:00,74.23,74.67,74.2,74.66,23169.741179897395,32.0662,32.2563,32.0533,32.252,23169.7412
2008-03-07 14:50:00,74.65,74.66,74.48,74.55,25174.814935850056,32.2477,32.252,32.1742,32.2045,25174.8149
2008-03-07 14:55:00,74.57,75.26,74.53,75.24,49124.30702084016,32.2131,32.5112,32.1958,32.5026,49124.307
2008-03-07 15:00:00,75.24,75.32,74.59,74.59,47007.84027844568,32.5026,32.5371,32.2218,32.2218,47007.8403
2008-03-07 15:05:00,74.59,74.97,74.45,74.97,36982.47149868238,32.2218,32.3859,32.1613,32.3859,36982.4715
2008-03-07 15:10:00,74.96,75.38,74.8,74.98,55028.13530225631,32.3816,32.563,32.3125,32.3902,55028.1353
2008-03-07 15:15:00,75.0,75.79,74.83,75.74,63605.395258276025,32.3989,32.7401,32.3254,32.7185,63605.3953
2008-03-07 15:20:00,75.73,75.86,75.37,75.43,69397.83055325037,32.7142,32.7704,32.5587,32.5846,69397.8306
2008-03-07 15:25:00,75.48,75.57,75.27,75.54,121641.14119446134,32.6062,32.6451,32.5155,32.6321,121641.1412
2008-03-07 15:30:00,75.53,75.55,74.87,74.98,123869.00092329762,32.6278,32.6365,32.3427,32.3902,123869.0009
2008-03-07 15:35:00,74.93,75.53,74.91,75.33,54025.59842427999,32.3686,32.6278,32.36,32.5414,54025.5984
2008-03-07 15:40:00,75.32,75.54,75.22,75.42,78197.87648215372,32.5371,32.6321,32.4939,32.5803,78197.8765
2008-03-07 15:45:00,75.47,75.51,75.06,75.17,73853.55001092295,32.6019,32.6192,32.4248,32.4723,73853.55
2008-03-07 15:50:00,75.13,75.62,74.9,75.41,89782.74707210241,32.455,32.6667,32.3557,32.576,89782.7471
2008-03-07 15:55:00,75.43,75.57,75.3,75.41,74410.51494313202,32.5846,32.6451,32.5285,32.576,74410.5149
2008-03-10 09:30:00,75.44,75.7,75.29,75.46,20273.52353241022,32.589,32.7013,32.5242,32.5976,20273.5235
2008-03-10 09:35:00,75.46,75.5,74.82,75.03,12364.6214950414,32.5976,32.6149,32.3211,32.4118,12364.6215
2008-03-10 09:40:00,74.88,75.11,74.68,75.02,17043.126925597604,32.347,32.4464,32.2606,32.4075,17043.1269
2008-03-10 09:45:00,75.1,75.1,74.84,74.89,12921.586427250471,32.4421,32.4421,32.3298,32.3514,12921.5864
2008-03-10 09:50:00,74.84,74.91,74.56,74.84,16486.16199338853,32.3298,32.36,32.2088,32.3298,16486.162
2008-03-10 09:55:00,74.84,75.38,74.82,75.35,13032.979413692285,32.3298,32.563,32.3211,32.5501,13032.9794
2008-03-10 10:00:00,75.35,75.41,74.65,74.69,26065.95882738457,32.5501,32.576,32.2477,32.265,26065.9588
2008-03-10 10:05:00,74.71,74.78,74.3,74.68,29964.71335284808,32.2736,32.3038,32.0965,32.2606,29964.7134
2008-03-10 10:10:00,74.68,74.91,74.56,74.78,14815.267196761317,32.2606,32.36,32.2088,32.3038,14815.2672
2008-03-10 10:15:00,74.74,74.82,74.39,74.41,10359.54773908874,32.2866,32.3211,32.1354,32.144,10359.5477
2008-03-10 10:20:00,74.41,74.63,74.31,74.37,9022.831901786967,32.144,32.239,32.1008,32.1267,9022.8319
2008-03-10 10:25:00,74.46,74.7,74.39,74.7,16597.554979830347,32.1656,32.2693,32.1354,32.2693,16597.555
2008-03-10 10:30:00,74.71,74.85,74.57,74.69,25843.172854500943,32.2736,32.3341,32.2131,32.265,25843.1729
2008-03-10 10:35:00,74.67,74.87,74.48,74.81,16263.376020504904,32.2563,32.3427,32.1742,32.3168,16263.376
2008-03-10 10:40:00,74.77,74.81,74.42,74.49,15483.625115412202,32.2995,32.3168,32.1483,32.1786,15483.6251
2008-03-10 10:45:00,74.53,74.95,74.53,74.8,10136.76176620511,32.1958,32.3773,32.1958,32.3125,10136.7618
2008-03-10 10:50:00,74.86,74.92,74.73,74.77,11696.263576390513,32.3384,32.3643,32.2822,32.2995,11696.2636
2008-03-10 10:55:00,74.82,74.83,74.56,74.57,16486.16199338853,32.3211,32.3254,32.2088,32.2131,16486.162
2008-03-10 11:00:00,74.57,74.95,74.57,74.91,20607.702491735665,32.2131,32.3773,32.2131,32.36,20607.7025
2008-03-10 11:05:00,74.91,75.0,74.69,74.88,19270.98665443389,32.36,32.3989,32.265,32.347,19270.9867
2008-03-10 11:10:00,74.88,74.98,74.69,74.9,23392.527152781026,32.347,32.3902,32.265,32.3557,23392.5272
2008-03-10 11:15:00,74.89,75.0,74.66,74.76,10359.54773908874,32.3514,32.3989,32.252,32.2952,10359.5477
2008-03-10 11:20:00,74.78,74.82,74.43,74.51,12810.193440808656,32.3038,32.3211,32.1526,32.1872,12810.1934
2008-03-10 11:25:00,74.49,74.58,74.04,74.12,19605.16561375933,32.1786,32.2174,31.9842,32.0187,19605.1656
2008-03-10 11:30:00,74.13,74.2,73.92,73.98,20941.88145106111,32.023,32.0533,31.9323,31.9583,20941.8815
2008-03-10 11:35:00,73.97,74.28,73.89,73.93,15706.41108829583,31.9539,32.0878,31.9194,31.9367,15706.4111
2008-03-10 11:40:00,74.0,74.0,73.65,73.7,19048.200681550265,31.9669,31.9669,31.8157,31.8373,19048.2007
2008-03-10 11:45:00,73.72,74.12,73.62,74.12,25731.77986805913,31.8459,32.0187,31.8027,32.0187,25731.7799
2008-03-10 11:50:00,74.12,74.33,74.07,74.33,29184.962447755373,32.0187,32.1094,31.9971,32.1094,29184.9624
2008-03-10 11:55:00,74.32,74.62,74.32,74.56,11139.29864418144,32.1051,32.2347,32.1051,32.2088,11139.2986
2008-03-10 12:00:00,74.53,74.54,73.78,73.88,41215.40498347133,32.1958,32.2002,31.8719,31.9151,41215.405
2008-03-10 12:05:00,73.86,74.37,73.79,74.37,24506.45701719917,31.9064,32.1267,31.8762,32.1267,24506.457
2008-03-10 12:10:00,74.39,74.64,74.31,74.46,32749.538013893434,32.1354,32.2434,32.1008,32.1656,32749.538
2008-03-10 12:15:00,74.4,74.42,74.08,74.42,15929.19706117946,32.1397,32.1483,32.0015,32.1483,15929.1971
2008-03-10 12:20:00,74.41,74.56,74.12,74.39,45448.33846826028,32.144,32.2088,32.0187,32.1354,45448.3385
2008-03-10 12:25:00,74.39,74.42,73.99,74.05,13032.979413692285,32.1354,32.1483,31.9626,31.9885,13032.9794
2008-03-10 12:30:00,74.05,74.24,74.0,74.18,8465.866969577895,31.9885,32.0706,31.9669,32.0446,8465.867
2008-03-10 12:35:00,74.2,74.48,74.16,74.33,13701.337332343172,32.0533,32.1742,32.036,32.1094,13701.3373
2008-03-10 12:40:00,74.28,74.43,74.15,74.15,10916.51267129781,32.0878,32.1526,32.0317,32.0317,10916.5127
2008-03-10 12:45:00,74.15,74.15,73.97,73.98,8800.045928903339,32.0317,32.0317,31.9539,31.9583,8800.0459
2008-03-10 12:50:00,73.95,74.47,73.94,74.46,20384.916518852035,31.9453,32.1699,31.941,32.1656,20384.9165
2008-03-10 12:55:00,74.44,74.54,74.3,74.4,13144.3724001341,32.157,32.2002,32.0965,32.1397,13144.3724
2008-03-10 13:00:00,74.43,74.5,74.32,74.39,6906.365159392493,32.1526,32.1829,32.1051,32.1354,6906.3652
2008-03-10 13:05:00,74.44,74.5,74.35,74.41,7908.902037368823,32.157,32.1829,32.1181,32.144,7908.902
2008-03-10 13:10:00,74.46,74.56,74.46,74.49,6238.007240741606,32.1656,32.2088,32.1656,32.1786,6238.0072
2008-03-10 13:15:00,74.49,74.59,74.29,74.29,7686.116064485194,32.1786,32.2218,32.0922,32.0922,7686.1161
2008-03-10 13:20:00,74.3,74.3,74.18,74.24,10582.33371197237,32.0965,32.0965,32.0446,32.0706,10582.3337
2008-03-10 13:25:00,74.28,74.28,74.04,74.11,17043.126925597604,32.0878,32.0878,31.9842,32.0144,17043.1269
2008-03-10 13:30:00,74.09,74.19,73.94,74.12,28627.997515546303,32.0058,32.049,31.941,32.0187,28627.9975
2008-03-10 13:35:00,74.08,74.14,74.01,74.12,13255.765386575917,32.0015,32.0274,31.9712,32.0187,13255.7654
2008-03-10 13:40:00,74.12,74.19,73.98,74.17,8577.259956019709,32.0187,32.049,31.9583,32.0403,8577.26
2008-03-10 13:45:00,74.17,74.17,73.88,73.88,14815.267196761317,32.0403,32.0403,31.9151,31.9151,14815.2672
2008-03-10 13:50:00,73.93,74.05,73.89,73.95,23281.13416633921,31.9367,31.9885,31.9194,31.9453,23281.1342
2008-03-10 13:55:00,74.02,74.03,73.73,73.75,10470.940725530554,31.9755,31.9799,31.8503,31.8589,10470.9407
2008-03-10 14:00:00,73.75,73.88,73.68,73.87,20273.52353241022,31.8589,31.9151,31.8287,31.9107,20273.5235
2008-03-10 14:05:00,73.82,73.86,73.61,73.75,23169.741179897395,31.8891,31.9064,31.7984,31.8589,23169.7412
2008-03-10 14:10:00,73.75,74.04,73.7,73.91,15595.018101854015,31.8589,31.9842,31.8373,31.928,15595.0181
2008-03-10 14:15:00,73.93,73.98,73.8,73.83,17711.48484424849,31.9367,31.9583,31.8805,31.8935,17711.4848
2008-03-10 14:20:00,73.83,73.89,73.61,73.71,22724.16923413014,31.8935,31.9194,31.7984,31.8416,22724.1692
2008-03-10 14:25:00,73.74,74.0,73.6,73.94,24952.028962966426,31.8546,31.9669,31.7941,31.941,24952.029
2008-03-10 14:30:00,73.92,74.3,73.92,74.19,33863.46787831158,31.9323,32.0965,31.9323,32.049,33863.4679
2008-03-10 14:35:00,74.14,74.43,74.0,74.34,22612.776247688325,32.0274,32.1526,31.9669,32.1138,22612.7762
2008-03-10 14:40:00,74.37,74.39,74.06,74.07,16931.73393915579,32.1267,32.1354,31.9928,31.9971,16931.7339
2008-03-10 14:45:00,74.07,74.25,74.03,74.18,21387.453396828365,31.9971,32.0749,31.9799,32.0446,21387.4534
2008-03-10 14:50:00,74.2,74.4,74.16,74.28,14481.088237435872,32.0533,32.1397,32.036,32.0878,14481.0882
2008-03-10 14:55:00,74.27,74.36,73.99,74.08,27848.2466104536,32.0835,32.1224,31.9626,32.0015,27848.2466
2008-03-10 15:00:00,74.05,74.26,73.97,74.11,17711.48484424849,31.9885,32.0792,31.9539,32.0144,17711.4848
2008-03-10 15:05:00,74.1,74.23,73.93,74.09,32415.35905456799,32.0101,32.0662,31.9367,32.0058,32415.3591
2008-03-10 15:10:00,74.09,74.29,73.83,74.07,36982.47149868238,32.0058,32.0922,31.8935,31.9971,36982.4715
2008-03-10 15:15:00,74.02,74.1,73.84,74.03,18825.414708666634,31.9755,32.0101,31.8978,31.9799,18825.4147
2008-03-10 15:20:00,74.03,74.3,73.88,74.06,38430.58032242597,31.9799,32.0965,31.9151,31.9928,38430.5803
2008-03-10 15:25:00,74.06,74.17,73.92,74.09,27068.4957053609,31.9928,32.0403,31.9323,32.0058,27068.4957
2008-03-10 15:30:00,74.04,74.22,73.93,74.13,35868.541634264235,31.9842,32.0619,31.9367,32.023,35868.5416
2008-03-10 15:35:00,74.12,74.22,73.97,74.1,36648.29253935694,32.0187,32.0619,31.9539,32.0101,36648.2925
2008-03-10 15:40:00,74.07,74.1,73.72,73.96,59149.67580060345,31.9971,32.0101,31.8459,31.9496,59149.6758
2008-03-10 15:45:00,73.97,73.98,73.73,73.82,41104.01199702951,31.9539,31.9583,31.8503,31.8891,41104.012
2008-03-10 15:50:00,73.84,73.95,73.71,73.78,53357.2405056291,31.8978,31.9453,31.8416,31.8719,53357.2405
2008-03-10 15:55:00,73.8,73.98,73.75,73.86,98582.79300100576,31.8805,31.9583,31.8589,31.9064,98582.793
2008-03-11 09:30:00,75.26,77.51,75.26,77.43,65387.68304134506,32.5112,33.4832,32.5112,33.4486,65387.683
2008-03-11 09:35:00,77.28,77.39,76.7,77.03,90673.89096363692,33.3838,33.4313,33.1333,33.2758,90673.891
2008-03-11 09:40:00,77.11,77.99,76.99,77.82,91342.2488822878,33.3104,33.6905,33.2585,33.6171,91342.2489
2008-03-11 09:45:00,77.83,77.83,77.18,77.31,63494.00227183421,33.6214,33.6214,33.3406,33.3968,63494.0023
2008-03-11 09:50:00,77.32,77.33,76.98,77.17,48233.163129305634,33.4011,33.4054,33.2542,33.3363,48233.1631
2008-03-11 09:55:00,77.16,77.31,76.84,76.88,27848.2466104536,33.332,33.3968,33.1937,33.211,27848.2466
2008-03-11 10:00:00,76.84,76.86,76.2,76.31,47564.80521065475,33.1937,33.2024,32.9173,32.9648,47564.8052
2008-03-11 10:05:00,76.34,76.43,76.18,76.26,68729.47263459949,32.9777,33.0166,32.9086,32.9432,68729.4726
2008-03-11 10:10:00,76.29,76.66,76.23,76.5,51909.13168188551,32.9561,33.116,32.9302,33.0469,51909.1317
2008-03-11 10:15:00,76.49,76.76,76.49,76.59,25174.814935850056,33.0425,33.1592,33.0425,33.0857,25174.8149
2008-03-11 10:20:00,76.6,76.9,76.53,76.82,28071.03258333723,33.0901,33.2196,33.0598,33.1851,28071.0326
2008-03-11 10:25:00,76.77,76.97,76.64,76.73,19493.77262731752,33.1635,33.2499,33.1073,33.1462,19493.7726
2008-03-11 10:30:00,76.73,76.84,76.6,76.65,25508.9938951755,33.1462,33.1937,33.0901,33.1117,25508.9939
2008-03-11 10:35:00,76.59,76.67,76.54,76.57,16151.983034063089,33.0857,33.1203,33.0641,33.0771,16151.983
2008-03-11 10:40:00,76.58,76.79,76.53,76.63,25954.56584094276,33.0814,33.1721,33.0598,33.103,25954.5658
2008-03-11 10:45:00,76.68,76.8,76.59,76.66,18157.056790015748,33.1246,33.1764,33.0857,33.116,18157.0568
2008-03-11 10:50:00,76.72,77.04,76.63,76.9,21164.66742394474,33.1419,33.2801,33.103,33.2196,21164.6674
2008-03-11 10:55:00,76.87,77.16,76.81,77.15,13701.337332343172,33.2067,33.332,33.1808,33.3276,13701.3373
2008-03-11 11:00:00,77.1,77.11,76.85,76.94,19939.34457308477,33.306,33.3104,33.198,33.2369,19939.3446
2008-03-11 11:05:00,76.98,77.13,76.95,77.02,10582.33371197237,33.2542,33.319,33.2412,33.2715,10582.3337
2008-03-11 11:10:00,77.02,77.17,76.87,77.01,27291.28167824453,33.2715,33.3363,33.2067,33.2672,27291.2817
2008-03-11 11:15:00,77.0,77.17,76.88,77.17,24952.028962966426,33.2628,33.3363,33.211,33.3363,24952.029
2008-03-11 11:20:00,77.13,77.37,76.99,77.24,43331.8717258658,33.319,33.4227,33.2585,33.3665,43331.8717
2008-03-11 11:25:00,77.23,77.58,77.23,77.47,36871.078512240565,33.3622,33.5134,33.3622,33.4659,36871.0785
2008-03-11 11:30:00,77.46,77.74,77.3,77.64,30076.10633928989,33.4616,33.5825,33.3924,33.5393,30076.1063
2008-03-11 11:35:00,77.56,77.62,77.12,77.14,42329.33484788948,33.5048,33.5307,33.3147,33.3233,42329.3348
2008-03-11 11:40:00,77.15,77.19,76.85,76.88,50238.236885258295,33.3276,33.3449,33.198,33.211,50238.2369
2008-03-11 11:45:00,76.87,76.9,76.36,76.4,37985.00837665871,33.2067,33.2196,32.9864,33.0037,37985.0084
2008-03-11 11:50:00,76.4,76.76,76.24,76.63,32415.35905456799,33.0037,33.1592,32.9345,33.103,32415.3591
2008-03-11 11:55:00,76.62,76.76,76.16,76.23,41326.79796991315,33.0987,33.1592,32.9,32.9302,41326.798
2008-03-11 12:00:00,76.23,76.62,76.2,76.62,31524.21516303348,32.9302,33.0987,32.9173,33.0987,31524.2152
2008-03-11 12:05:00,76.63,77.16,76.42,77.12,31969.78710880073,33.103,33.332,33.0123,33.3147,31969.7871
2008-03-11 12:10:00,77.11,77.16,76.74,76.76,37539.43643089145,33.3104,33.332,33.1505,33.1592,37539.4364
2008-03-11 12:15:00,76.79,76.98,76.67,76.98,15260.839142528574,33.1721,33.2542,33.1203,33.2542,15260.8391
2008-03-11 12:20:00,76.95,77.28,76.95,77.15,27736.853624011783,33.2412,33.3838,33.2412,33.3276,27736.8536
2008-03-11 12:25:00,77.1,77.29,76.87,77.2,25397.60090873368,33.306,33.3881,33.2067,33.3492,25397.6009
2008-03-11 12:30:00,77.2,77.25,77.01,77.09,13478.551359459543,33.3492,33.3708,33.2672,33.3017,13478.5514
2008-03-11 12:35:00,77.07,77.13,76.76,76.76,12030.442535715956,33.2931,33.319,33.1592,33.1592,12030.4425
2008-03-11 12:40:00,76.75,76.85,76.62,76.75,16486.16199338853,33.1549,33.198,33.0987,33.1549,16486.162
2008-03-11 12:45:00,76.76,76.82,76.45,76.53,18157.056790015748,33.1592,33.1851,33.0253,33.0598,18157.0568
2008-03-11 12:50:00,76.52,76.89,76.52,76.65,14926.66018320313,33.0555,33.2153,33.0555,33.1117,14926.6602
2008-03-11 12:55:00,76.66,77.22,76.62,77.2,44779.98054960939,33.116,33.3579,33.0987,33.3492,44779.9805
2008-03-11 13:00:00,77.2,77.2,76.75,76.92,24172.27805787373,33.3492,33.3492,33.1549,33.2283,24172.2781
2008-03-11 13:05:00,76.87,76.93,76.56,76.58,19159.59366799208,33.2067,33.2326,33.0728,33.0814,19159.5937
2008-03-11 13:10:00,76.58,76.99,76.55,76.69,34977.39774272972,33.0814,33.2585,33.0685,33.1289,34977.3977
2008-03-11 13:15:00,76.71,76.91,76.58,76.87,39655.90317328593,33.1376,33.224,33.0814,33.2067,39655.9032
2008-03-11 13:20:00,76.82,77.12,76.74,77.11,22501.38326124651,33.1851,33.3147,33.1505,33.3104,22501.3833
2008-03-11 13:25:00,77.17,77.25,77.05,77.19,20496.30950529385,33.3363,33.3708,33.2844,33.3449,20496.3095
2008-03-11 13:30:00,77.19,77.22,77.07,77.19,13589.944345901358,33.3449,33.3579,33.2931,33.3449,13589.9443
2008-03-11 13:35:00,77.25,77.34,77.13,77.19,14258.302264552243,33.3708,33.4097,33.319,33.3449,14258.3023
2008-03-11 13:40:00,77.23,77.27,77.09,77.17,10916.51267129781,33.3622,33.3795,33.3017,33.3363,10916.5127
2008-03-11 13:45:00,77.13,77.16,76.95,76.95,12476.014481483213,33.319,33.332,33.2412,33.2412,12476.0145
2008-03-11 13:50:00,76.98,77.15,76.95,77.02,17377.305884923047,33.2542,33.3276,33.2412,33.2715,17377.3059
2008-03-11 13:55:00,77.02,77.23,77.01,77.09,20830.48846461929,33.2715,33.3622,33.2672,33.3017,20830.4885
2008-03-11 14:00:00,77.1,77.35,77.02,77.35,16486.16199338853,33.306,33.414,33.2715,33.414,16486.162
2008-03-11 14:05:00,77.31,77.54,77.24,77.46,19048.200681550265,33.3968,33.4961,33.3665,33.4616,19048.2007
2008-03-11 14:10:00,77.39,77.43,77.2,77.34,18602.628735783004,33.4313,33.4486,33.3492,33.4097,18602.6287
2008-03-11 14:15:00,77.34,77.68,77.28,77.64,27402.674664686343,33.4097,33.5566,33.3838,33.5393,27402.6747
2008-03-11 14:20:00,77.67,77.83,77.56,77.68,34197.646837637025,33.5523,33.6214,33.5048,33.5566,34197.6468
2008-03-11 14:25:00,77.67,77.72,77.53,77.61,16486.16199338853,33.5523,33.5739,33.4918,33.5264,16486.162
2008-03-11 14:30:00,77.55,77.71,77.52,77.62,16374.769006946715,33.5004,33.5696,33.4875,33.5307,16374.769
2008-03-11 14:35:00,77.68,78.14,77.64,78.03,53580.02647851273,33.5566,33.7553,33.5393,33.7078,53580.0265
2008-03-11 14:40:00,78.07,78.13,77.88,78.03,25174.814935850056,33.7251,33.751,33.643,33.7078,25174.8149
2008-03-11 14:45:00,78.07,78.38,78.02,78.32,36091.32760714787,33.7251,33.859,33.7035,33.8331,36091.3276
2008-03-11 14:50:00,78.36,78.73,78.29,78.73,38764.759281751416,33.8503,34.0102,33.8201,34.0102,38764.7593
2008-03-11 14:55:00,78.7,78.81,78.44,78.47,44891.37353605121,33.9972,34.0447,33.8849,33.8979,44891.3735
2008-03-11 15:00:00,78.47,78.74,78.43,78.6,45448.33846826028,33.8979,34.0145,33.8806,33.954,45448.3385
2008-03-11 15:05:00,78.58,78.72,78.47,78.6,45893.91041402754,33.9454,34.0059,33.8979,33.954,45893.9104
2008-03-11 15:10:00,78.59,78.76,78.48,78.63,43666.05068519124,33.9497,34.0231,33.9022,33.967,43666.0507
2008-03-11 15:15:00,78.6,78.82,78.55,78.78,51797.738695443695,33.954,34.0491,33.9324,34.0318,51797.7387
2008-03-11 15:20:00,78.82,78.99,78.74,78.98,47230.6262513293,34.0491,34.1225,34.0145,34.1182,47230.6263
2008-03-11 15:25:00,78.95,79.14,78.89,79.03,43109.08575298217,34.1052,34.1873,34.0793,34.1398,43109.0858
2008-03-11 15:30:00,79.03,79.12,78.65,78.78,69954.79548545944,34.1398,34.1787,33.9756,34.0318,69954.7955
2008-03-11 15:35:00,78.8,79.14,78.65,78.99,77195.33960417738,34.0404,34.1873,33.9756,34.1225,77195.3396
2008-03-11 15:40:00,79.03,79.22,78.95,79.14,101924.58259426018,34.1398,34.2219,34.1052,34.1873,101924.5826
2008-03-11 15:45:00,79.07,79.24,78.91,79.17,143696.95250994057,34.1571,34.2305,34.0879,34.2003,143696.9525
2008-03-11 15:50:00,79.16,79.9,79.13,79.9,153053.963371053,34.1959,34.5156,34.183,34.5156,153053.9634
2008-03-11 15:55:00,79.9,80.52,79.74,80.39,366705.711366453,34.5156,34.7834,34.4465,34.7273,366705.7114
2008-03-12 09:30:00,79.37,80.45,79.37,80.41,85438.42060087164,34.2867,34.7532,34.2867,34.7359,85438.4206
2008-03-12 09:35:00,80.41,81.15,80.16,80.22,71848.47625497029,34.7359,35.0556,34.6279,34.6538,71848.4763
2008-03-12 09:40:00,80.22,80.26,79.6,79.64,35534.3626749388,34.6538,34.6711,34.386,34.4033,35534.3627
2008-03-12 09:45:00,79.63,79.64,79.1,79.22,64942.1110955778,34.399,34.4033,34.17,34.2219,64942.1111
2008-03-12 09:50:00,79.22,79.38,78.93,79.22,45336.94548181846,34.2219,34.291,34.0966,34.2219,45336.9455
2008-03-12 09:55:00,79.23,79.9,79.16,79.82,43109.08575298217,34.2262,34.5156,34.1959,34.481,43109.0858
2008-03-12 10:00:00,79.76,79.87,79.22,79.28,22278.59728836288,34.4551,34.5026,34.2219,34.2478,22278.5973
2008-03-12 10:05:00,79.22,79.24,78.88,79.13,29630.53439352263,34.2219,34.2305,34.075,34.183,29630.5344
2008-03-12 10:10:00,79.13,79.43,78.97,79.39,36982.47149868238,34.183,34.3126,34.1139,34.2953,36982.4715
2008-03-12 10:15:00,79.32,79.44,79.3,79.4,12141.83552215777,34.2651,34.3169,34.2564,34.2996,12141.8355
2008-03-12 10:20:00,79.45,79.48,79.3,79.36,35200.183715613355,34.3212,34.3342,34.2564,34.2823,35200.1837
2008-03-12 10:25:00,79.36,79.39,79.13,79.23,18714.02172222482,34.2823,34.2953,34.183,34.2262,18714.0217
2008-03-12 10:30:00,79.22,79.3,79.07,79.19,60820.57059723067,34.2219,34.2564,34.1571,34.2089,60820.5706
2008-03-12 10:35:00,79.2,79.57,79.16,79.52,39767.29615972774,34.2132,34.373,34.1959,34.3514,39767.2962
2008-03-12 10:40:00,79.56,79.98,79.56,79.61,55696.4932209072,34.3687,34.5502,34.3687,34.3903,55696.4932
2008-03-12 10:45:00,79.59,79.83,79.48,79.8,48790.12806151471,34.3817,34.4854,34.3342,34.4724,48790.1281
2008-03-12 10:50:00,79.83,79.96,79.55,79.62,42440.72783433129,34.4854,34.5415,34.3644,34.3946,42440.7278
2008-03-12 10:55:00,79.57,79.68,79.31,79.57,46896.44729200387,34.373,34.4206,34.2607,34.373,46896.4473
2008-03-12 11:00:00,79.61,79.9,79.61,79.82,47342.01923777112,34.3903,34.5156,34.3903,34.481,47342.0192
2008-03-12 11:05:00,79.82,80.06,79.65,80.03,47453.41222421294,34.481,34.5847,34.4076,34.5718,47453.4122
2008-03-12 11:10:00,80.03,80.22,79.95,80.1,81651.05906184996,34.5718,34.6538,34.5372,34.602,81651.0591
2008-03-12 11:15:00,80.12,80.58,80.1,80.46,65499.07602778687,34.6106,34.8094,34.602,34.7575,65499.076
2008-03-12 11:20:00,80.46,80.48,80.2,80.36,35757.148647822425,34.7575,34.7662,34.6452,34.7143,35757.1486
2008-03-12 11:25:00,80.39,80.42,80.08,80.11,24060.885071431912,34.7273,34.7402,34.5934,34.6063,24060.8851
2008-03-12 11:30:00,80.07,80.27,79.74,79.81,28962.176474871747,34.589,34.6754,34.4465,34.4767,28962.1765
2008-03-12 11:35:00,79.76,79.89,79.66,79.82,23169.741179897395,34.4551,34.5113,34.4119,34.481,23169.7412
2008-03-12 11:40:00,79.85,79.93,79.75,79.93,16151.983034063089,34.494,34.5286,34.4508,34.5286,16151.983
2008-03-12 11:45:00,79.92,79.96,79.45,79.59,18045.66380357393,34.5242,34.5415,34.3212,34.3817,18045.6638
2008-03-12 11:50:00,79.65,79.73,79.57,79.69,11027.905657739626,34.4076,34.4422,34.373,34.4249,11027.9057
2008-03-12 11:55:00,79.65,79.7,79.47,79.57,18602.628735783004,34.4076,34.4292,34.3298,34.373,18602.6287
2008-03-12 12:00:00,79.61,79.65,79.42,79.49,23058.348193455586,34.3903,34.4076,34.3083,34.3385,23058.3482
2008-03-12 12:05:00,79.49,79.64,79.38,79.5,14592.481223877689,34.3385,34.4033,34.291,34.3428,14592.4812
2008-03-12 12:10:00,79.48,79.62,79.44,79.5,14035.516291668617,34.3342,34.3946,34.3169,34.3428,14035.5163
2008-03-12 12:15:00,79.44,79.66,79.44,79.49,31747.001135917104,34.3169,34.4119,34.3169,34.3385,31747.0011
2008-03-12 12:20:00,79.49,79.49,79.34,79.36,34086.25385119521,34.3385,34.3385,34.2737,34.2823,34086.2539
2008-03-12 12:25:00,79.38,79.42,79.23,79.33,20050.73755952659,34.291,34.3083,34.2262,34.2694,20050.7376
2008-03-12 12:30:00,79.34,79.59,79.34,79.44,16931.73393915579,34.2737,34.3817,34.2737,34.3169,16931.7339
2008-03-12 12:35:00,79.47,79.55,79.42,79.49,13701.337332343172,34.3298,34.3644,34.3083,34.3385,13701.3373
2008-03-12 12:40:00,79.46,79.51,79.39,79.43,16263.376020504904,34.3255,34.3471,34.2953,34.3126,16263.376
2008-03-12 12:45:00,79.44,79.44,78.88,79.04,23726.70611210647,34.3169,34.3169,34.075,34.1441,23726.7061
2008-03-12 12:50:00,79.06,79.31,79.01,79.22,20384.916518852035,34.1527,34.2607,34.1311,34.2219,20384.9165
2008-03-12 12:55:00,79.22,79.3,79.16,79.25,16708.94796627216,34.2219,34.2564,34.1959,34.2348,16708.948
2008-03-12 13:00:00,79.25,79.57,79.22,79.24,17488.69887136486,34.2348,34.373,34.2219,34.2305,17488.6989
2008-03-12 13:05:00,79.22,79.47,79.22,79.42,15595.018101854015,34.2219,34.3298,34.2219,34.3083,15595.0181
2008-03-12 13:10:00,79.39,79.4,79.19,79.27,12810.193440808656,34.2953,34.2996,34.2089,34.2435,12810.1934
2008-03-12 13:15:00,79.26,79.3,79.07,79.07,17265.912898481234,34.2391,34.2564,34.1571,34.1571,17265.9129
2008-03-12 13:20:00,79.08,79.71,79.04,79.58,33529.28891898614,34.1614,34.4335,34.1441,34.3774,33529.2889
2008-03-12 13:25:00,79.59,79.71,79.47,79.61,13367.158373017728,34.3817,34.4335,34.3298,34.3903,13367.1584
2008-03-12 13:30:00,79.58,79.58,79.25,79.34,19605.16561375933,34.3774,34.3774,34.2348,34.2737,19605.1656
2008-03-12 13:35:00,79.32,79.34,79.17,79.23,27848.2466104536,34.2651,34.2737,34.2003,34.2262,27848.2466
2008-03-12 13:40:00,79.25,79.31,78.84,78.84,21498.846383270185,34.2348,34.2607,34.0577,34.0577,21498.8464
2008-03-12 13:45:00,78.78,79.1,78.72,79.09,20941.88145106111,34.0318,34.17,34.0059,34.1657,20941.8815
2008-03-12 13:50:00,79.11,79.28,79.08,79.22,20384.916518852035,34.1743,34.2478,34.1614,34.2219,20384.9165
2008-03-12 13:55:00,79.23,79.29,79.1,79.1,17600.091857806678,34.2262,34.2521,34.17,34.17,17600.0919
2008-03-12 14:00:00,79.12,79.41,79.0,79.33,28627.997515546303,34.1787,34.3039,34.1268,34.2694,28627.9975
2008-03-12 14:05:00,79.3,79.3,78.77,78.93,31747.001135917104,34.2564,34.2564,34.0275,34.0966,31747.0011
2008-03-12 14:10:00,78.89,78.9,78.77,78.87,10025.368779763296,34.0793,34.0836,34.0275,34.0707,10025.3688
2008-03-12 14:15:00,78.88,79.21,78.88,79.21,25063.421949408243,34.075,34.2175,34.075,34.2175,25063.4219
2008-03-12 14:20:00,79.2,79.41,79.14,79.17,24729.2429900828,34.2132,34.3039,34.1873,34.2003,24729.243
2008-03-12 14:25:00,79.13,79.26,79.04,79.15,17265.912898481234,34.183,34.2391,34.1441,34.1916,17265.9129
2008-03-12 14:30:00,79.18,79.61,79.09,79.61,25731.77986805913,34.2046,34.3903,34.1657,34.3903,25731.7799
2008-03-12 14:35:00,79.54,79.63,79.4,79.58,23392.527152781026,34.3601,34.399,34.2996,34.3774,23392.5272
2008-03-12 14:40:00,79.59,79.92,79.55,79.85,31524.21516303348,34.3817,34.5242,34.3644,34.494,31524.2152
2008-03-12 14:45:00,79.87,79.89,79.5,79.61,63159.823312508765,34.5026,34.5113,34.3428,34.3903,63159.8233
2008-03-12 14:50:00,79.62,79.67,79.45,79.54,21833.02534259562,34.3946,34.4162,34.3212,34.3601,21833.0253
2008-03-12 14:55:00,79.58,79.58,79.31,79.38,17265.912898481234,34.3774,34.3774,34.2607,34.291,17265.9129
2008-03-12 15:00:00,79.33,79.33,79.08,79.25,36648.29253935694,34.2694,34.2694,34.1614,34.2348,36648.2925
2008-03-12 15:05:00,79.29,79.33,79.03,79.06,37205.25747156601,34.2521,34.2694,34.1398,34.1527,37205.2575
2008-03-12 15:10:00,79.08,79.08,78.7,78.87,34977.39774272972,34.1614,34.1614,33.9972,34.0707,34977.3977
2008-03-12 15:15:00,78.95,79.22,78.79,79.09,27625.460637569973,34.1052,34.2219,34.0361,34.1657,27625.4606
2008-03-12 15:20:00,79.16,79.16,78.84,78.9,36871.078512240565,34.1959,34.1959,34.0577,34.0836,36871.0785
2008-03-12 15:25:00,78.9,79.16,78.77,78.82,47898.98416998019,34.0836,34.1959,34.0275,34.0491,47898.9842
2008-03-12 15:30:00,78.86,79.07,78.68,78.68,42997.69276654037,34.0663,34.1571,33.9886,33.9886,42997.6928
2008-03-12 15:35:00,78.69,78.73,78.35,78.51,51686.345709001886,33.9929,34.0102,33.846,33.9151,51686.3457
2008-03-12 15:40:00,78.51,78.59,78.26,78.31,65610.46901422869,33.9151,33.9497,33.8071,33.8287,65610.469
2008-03-12 15:45:00,78.31,78.35,77.96,78.13,82876.38191270991,33.8287,33.846,33.6776,33.751,82876.3819
2008-03-12 15:50:00,78.1,78.25,77.79,77.81,91008.06992296236,33.738,33.8028,33.6041,33.6128,91008.0699
2008-03-12 15:55:00,77.81,77.98,77.41,77.45,169985.69731020878,33.6128,33.6862,33.44,33.4572,169985.6973
2008-03-13 09:30:00,76.75,76.75,75.71,75.75,30633.07127149896,33.5479,33.5479,33.0933,33.1108,30633.0713
2008-03-13 09:35:00,75.84,76.34,75.78,75.87,35534.3626749388,33.1501,33.3686,33.1239,33.1632,35534.3627
2008-03-13 09:40:00,75.88,75.97,75.3,75.35,37985.00837665871,33.1676,33.2069,32.9141,32.9359,37985.0084
2008-03-13 09:45:00,75.35,75.8,75.12,75.8,39655.90317328593,32.9359,33.1326,32.8354,33.1326,39655.9032
2008-03-13 09:50:00,75.81,76.12,75.75,75.92,47230.6262513293,33.137,33.2725,33.1108,33.1851,47230.6263
2008-03-13 09:55:00,75.85,76.11,75.48,75.86,24506.45701719917,33.1545,33.2681,32.9927,33.1588,24506.457
2008-03-13 10:00:00,75.8,76.26,75.69,76.16,15149.446156086758,33.1326,33.3337,33.0845,33.29,15149.4462
2008-03-13 10:05:00,76.06,76.15,75.72,76.04,15595.018101854015,33.2463,33.2856,33.0976,33.2375,15595.0181
2008-03-13 10:10:00,76.05,76.49,76.05,76.37,31078.643217266217,33.2419,33.4342,33.2419,33.3818,31078.6432
2008-03-13 10:15:00,76.39,76.54,76.12,76.2,36982.47149868238,33.3905,33.4561,33.2725,33.3075,36982.4715
2008-03-13 10:20:00,76.16,76.33,75.77,75.99,35311.576702055165,33.29,33.3643,33.1195,33.2157,35311.5767
2008-03-13 10:25:00,76.03,76.31,75.89,76.25,32749.538013893434,33.2331,33.3555,33.1719,33.3293,32749.538
2008-03-13 10:30:00,76.22,76.4,76.12,76.21,22724.16923413014,33.3162,33.3949,33.2725,33.3118,22724.1692
2008-03-13 10:35:00,76.19,76.26,75.74,75.91,44111.6226309585,33.3031,33.3337,33.1064,33.1807,44111.6226
2008-03-13 10:40:00,75.9,76.16,75.81,75.82,22501.38326124651,33.1763,33.29,33.137,33.1413,22501.3833
2008-03-13 10:45:00,75.8,76.33,75.8,76.21,21610.239369711995,33.1326,33.3643,33.1326,33.3118,21610.2394
2008-03-13 10:50:00,76.29,76.82,76.24,76.66,63605.395258276025,33.3468,33.5785,33.3249,33.5085,63605.3953
2008-03-13 10:55:00,76.65,76.71,76.44,76.51,16820.340952713974,33.5041,33.5304,33.4124,33.443,16820.341
2008-03-13 11:00:00,76.55,76.7,76.45,76.54,38876.152268193226,33.4604,33.526,33.4167,33.4561,38876.1523
2008-03-13 11:05:00,76.53,77.45,76.53,77.44,89559.96109921878,33.4517,33.8538,33.4517,33.8495,89559.9611
2008-03-13 11:10:00,77.44,77.94,77.34,77.38,65944.64797355412,33.8495,34.068,33.8058,33.8232,65944.648
2008-03-13 11:15:00,77.38,77.47,76.88,77.11,48455.94910218927,33.8232,33.8626,33.6047,33.7052,48455.9491
2008-03-13 11:20:00,77.1,78.16,77.03,77.87,63048.43032606696,33.7008,34.1642,33.6702,34.0374,63048.4303
2008-03-13 11:25:00,77.88,78.16,77.66,78.07,66056.04095999594,34.0418,34.1642,33.9456,34.1248,66056.041
2008-03-13 11:30:00,78.02,78.1,77.86,77.95,47787.59118353838,34.103,34.138,34.033,34.0724,47787.5912
2008-03-13 11:35:00,77.97,78.44,77.85,78.39,46116.69638691117,34.0811,34.2866,34.0287,34.2647,46116.6964
2008-03-13 11:40:00,78.4,78.78,78.3,78.45,29184.962447755373,34.2691,34.4352,34.2254,34.2909,29184.9624
2008-03-13 11:45:00,78.41,78.58,78.14,78.21,41995.15588856403,34.2735,34.3478,34.1554,34.186,41995.1559
2008-03-13 11:50:00,78.21,78.34,78.14,78.27,49681.271953049225,34.186,34.2429,34.1554,34.2123,49681.272
2008-03-13 11:55:00,78.28,78.36,78.22,78.32,23615.31312566465,34.2166,34.2516,34.1904,34.2341,23615.3131
2008-03-13 12:00:00,78.34,79.13,78.34,78.88,28405.21154266268,34.2429,34.5882,34.2429,34.4789,28405.2115
2008-03-13 12:05:00,78.92,78.93,78.3,78.33,42997.69276654037,34.4964,34.5007,34.2254,34.2385,42997.6928
2008-03-13 12:10:00,78.27,78.55,77.89,77.99,25174.814935850056,34.2123,34.3346,34.0462,34.0899,25174.8149
2008-03-13 12:15:00,77.95,78.22,77.95,78.15,20719.09547817748,34.0724,34.1904,34.0724,34.1598,20719.0955
2008-03-13 12:20:00,78.15,78.15,77.62,77.86,24952.028962966426,34.1598,34.1598,33.9281,34.033,24952.029
2008-03-13 12:25:00,77.9,77.97,77.74,77.96,15483.625115412202,34.0505,34.0811,33.9806,34.0768,15483.6251
2008-03-13 12:30:00,77.86,78.15,77.86,77.95,19605.16561375933,34.033,34.1598,34.033,34.0724,19605.1656
2008-03-13 12:35:00,77.9,78.16,77.83,78.07,19159.59366799208,34.0505,34.1642,34.0199,34.1248,19159.5937
2008-03-13 12:40:00,78.05,78.09,77.48,77.59,34086.25385119521,34.1161,34.1336,33.8669,33.915,34086.2539
2008-03-13 12:45:00,77.55,77.67,77.44,77.54,23503.92013922284,33.8975,33.95,33.8495,33.8932,23503.9201
2008-03-13 12:50:00,77.56,77.79,77.56,77.72,20050.73755952659,33.9019,34.0024,33.9019,33.9719,20050.7376
2008-03-13 12:55:00,77.73,77.76,77.58,77.74,34977.39774272972,33.9762,33.9893,33.9107,33.9806,34977.3977
2008-03-13 13:00:00,77.72,77.74,77.5,77.51,19716.558600201148,33.9719,33.9806,33.8757,33.8801,19716.5586
2008-03-13 13:05:00,77.48,78.25,77.41,77.96,56587.63711244172,33.8669,34.2035,33.8363,34.0768,56587.6371
2008-03-13 13:10:00,77.9,78.11,77.69,77.73,24395.06403075736,34.0505,34.1423,33.9587,33.9762,24395.064
2008-03-13 13:15:00,77.74,78.01,77.74,77.99,32081.180095242547,33.9806,34.0986,33.9806,34.0899,32081.1801
2008-03-13 13:20:00,78.02,78.32,78.02,78.07,19270.98665443389,34.103,34.2341,34.103,34.1248,19270.9867
2008-03-13 13:25:00,78.04,78.95,78.04,78.78,37650.82941733327,34.1117,34.5095,34.1117,34.4352,37650.8294
2008-03-13 13:30:00,78.76,78.85,78.58,78.65,25286.20792229187,34.4264,34.4658,34.3478,34.3784,25286.2079
2008-03-13 13:35:00,78.67,79.19,78.64,78.76,31190.03620370804,34.3871,34.6144,34.374,34.4264,31190.0362
2008-03-13 13:40:00,78.78,78.81,78.5,78.78,20273.52353241022,34.4352,34.4483,34.3128,34.4352,20273.5235
2008-03-13 13:45:00,78.73,78.95,78.62,78.68,30298.89231217352,34.4133,34.5095,34.3652,34.3915,30298.8923
2008-03-13 13:50:00,78.72,79.28,78.52,79.21,22612.776247688325,34.409,34.6537,34.3215,34.6231,22612.7762
2008-03-13 13:55:00,79.28,79.76,79.16,79.2,33974.86086475339,34.6537,34.8635,34.6013,34.6188,33974.8609
2008-03-13 14:00:00,79.21,79.38,79.09,79.22,28962.176474871747,34.6231,34.6974,34.5707,34.6275,28962.1765
2008-03-13 14:05:00,79.3,79.79,79.25,79.57,29964.71335284808,34.6625,34.8767,34.6406,34.7805,29964.7134
2008-03-13 14:10:00,79.63,79.65,79.23,79.42,40212.868105495,34.8067,34.8155,34.6319,34.7149,40212.8681
2008-03-13 14:15:00,79.45,79.73,79.14,79.34,33529.28891898614,34.728,34.8504,34.5925,34.68,33529.2889
2008-03-13 14:20:00,79.34,79.48,79.11,79.45,45225.55249537665,34.68,34.7412,34.5794,34.728,45225.5525
2008-03-13 14:25:00,79.48,79.7,79.32,79.65,22278.59728836288,34.7412,34.8373,34.6712,34.8155,22278.5973
2008-03-13 14:30:00,79.64,79.64,78.86,78.88,27514.06765112816,34.8111,34.8111,34.4702,34.4789,27514.0677
2008-03-13 14:35:00,78.86,79.14,78.77,79.05,35422.96968849698,34.4702,34.5925,34.4308,34.5532,35422.9697
2008-03-13 14:40:00,79.04,79.11,78.68,78.75,17711.48484424849,34.5488,34.5794,34.3915,34.4221,17711.4848
2008-03-13 14:45:00,78.8,79.02,78.72,78.94,18714.02172222482,34.4439,34.5401,34.409,34.5051,18714.0217
2008-03-13 14:50:00,78.9,78.9,78.54,78.54,39990.08213261137,34.4876,34.4876,34.3303,34.3303,39990.0821
2008-03-13 14:55:00,78.58,78.95,78.52,78.91,45336.94548181846,34.3478,34.5095,34.3215,34.492,45336.9455
2008-03-13 15:00:00,78.89,79.23,78.82,78.97,54582.56335648906,34.4833,34.6319,34.4527,34.5182,54582.5634
2008-03-13 15:05:00,78.98,79.42,78.91,79.29,38430.58032242597,34.5226,34.7149,34.492,34.6581,38430.5803
2008-03-13 15:10:00,79.33,79.39,79.11,79.39,17822.877830690304,34.6756,34.7018,34.5794,34.7018,17822.8778
2008-03-13 15:15:00,79.39,79.39,78.95,78.98,30076.10633928989,34.7018,34.7018,34.5095,34.5226,30076.1063
2008-03-13 15:20:00,79.04,79.04,78.79,79.03,31969.78710880073,34.5488,34.5488,34.4396,34.5445,31969.7871
2008-03-13 15:25:00,79.02,79.47,79.02,79.11,28182.425569779043,34.5401,34.7368,34.5401,34.5794,28182.4256
2008-03-13 15:30:00,79.16,79.43,78.96,79.04,32638.14502745162,34.6013,34.7193,34.5139,34.5488,32638.145
2008-03-13 15:35:00,79.04,79.47,78.95,79.41,31524.21516303348,34.5488,34.7368,34.5095,34.7106,31524.2152
2008-03-13 15:40:00,79.47,79.62,79.2,79.3,61266.14254299792,34.7368,34.8024,34.6188,34.6625,61266.1425
2008-03-13 15:45:00,79.31,79.36,78.89,79.06,48678.735075072895,34.6668,34.6887,34.4833,34.5576,48678.7351
2008-03-13 15:50:00,79.08,79.22,79.0,79.12,71737.08326852847,34.5663,34.6275,34.5313,34.5838,71737.0833
2008-03-13 15:55:00,79.11,79.28,78.96,79.27,102815.7264857947,34.5794,34.6537,34.5139,34.6494,102815.7265
2008-03-14 09:30:00,79.55,79.56,78.32,78.32,22501.38326124651,34.7718,34.7761,34.2341,34.2341,22501.3833
2008-03-14 09:35:00,78.13,80.09,78.13,79.28,44111.6226309585,34.1511,35.0078,34.1511,34.6537,44111.6226
2008-03-14 09:40:00,79.27,79.74,78.99,79.39,53134.45453274547,34.6494,34.8548,34.527,34.7018,53134.4545
2008-03-14 09:45:00,79.49,79.49,77.64,78.1,43443.26471230762,34.7455,34.7455,33.9369,34.138,43443.2647
2008-03-14 09:50:00,78.08,78.44,77.39,77.59,28293.81855622086,34.1292,34.2866,33.8276,33.915,28293.8186
2008-03-14 09:55:00,77.64,77.89,76.1,76.14,44779.98054960939,33.9369,34.0462,33.2637,33.2812,44779.9805
2008-03-14 10:00:00,76.15,76.46,75.32,76.3,81205.4871160827,33.2856,33.4211,32.9228,33.3512,81205.4871
2008-03-14 10:05:00,76.35,77.7,76.14,77.52,42886.29978009855,33.373,33.9631,33.2812,33.8844,42886.2998
2008-03-14 10:10:00,77.46,77.67,76.84,77.19,66167.43394643776,33.8582,33.95,33.5872,33.7402,66167.4339
2008-03-14 10:15:00,77.2,78.58,77.2,78.07,45559.731454702094,33.7446,34.3478,33.7446,34.1248,45559.7315
2008-03-14 10:20:00,78.15,78.31,77.76,77.83,28739.39050198812,34.1598,34.2297,33.9893,34.0199,28739.3905
2008-03-14 10:25:00,77.83,78.2,77.46,78.12,21276.06041038655,34.0199,34.1817,33.8582,34.1467,21276.0604
2008-03-14 10:30:00,78.11,78.38,77.75,77.76,20830.48846461929,34.1423,34.2603,33.985,33.9893,20830.4885
2008-03-14 10:35:00,77.83,77.87,77.36,77.38,15817.804074737644,34.0199,34.0374,33.8145,33.8232,15817.8041
2008-03-14 10:40:00,77.44,77.46,76.75,77.24,52688.882586978216,33.8495,33.8582,33.5479,33.762,52688.8826
2008-03-14 10:45:00,77.2,77.57,77.02,77.37,33529.28891898614,33.7446,33.9063,33.6659,33.8189,33529.2889
2008-03-14 10:50:00,77.28,77.73,77.23,77.6,15372.232128970389,33.7795,33.9762,33.7577,33.9194,15372.2321
2008-03-14 10:55:00,77.71,77.91,77.2,77.45,26065.95882738457,33.9675,34.0549,33.7446,33.8538,26065.9588
2008-03-14 11:00:00,77.46,77.83,77.43,77.65,25620.38688161732,33.8582,34.0199,33.8451,33.9413,25620.3869
2008-03-14 11:05:00,77.64,78.0,77.64,77.99,15149.446156086758,33.9369,34.0942,33.9369,34.0899,15149.4462
2008-03-14 11:10:00,77.9,78.05,77.69,77.74,26288.7448002682,34.0505,34.1161,33.9587,33.9806,26288.7448
2008-03-14 11:15:00,77.69,77.69,77.39,77.63,16931.73393915579,33.9587,33.9587,33.8276,33.9325,16931.7339
2008-03-14 11:20:00,77.57,77.7,77.43,77.64,18379.842762899378,33.9063,33.9631,33.8451,33.9369,18379.8428
2008-03-14 11:25:00,77.65,77.7,77.36,77.47,21833.02534259562,33.9413,33.9631,33.8145,33.8626,21833.0253
2008-03-14 11:30:00,77.45,77.72,77.17,77.37,20273.52353241022,33.8538,33.9719,33.7314,33.8189,20273.5235
2008-03-14 11:35:00,77.38,77.79,77.35,77.68,22389.99027480469,33.8232,34.0024,33.8101,33.9544,22389.9903
2008-03-14 11:40:00,77.68,77.78,77.51,77.64,14481.088237435872,33.9544,33.9981,33.8801,33.9369,14481.0882
2008-03-14 11:45:00,77.68,78.38,77.68,78.14,34866.00475628791,33.9544,34.2603,33.9544,34.1554,34866.0048
2008-03-14 11:50:00,78.04,78.06,77.51,77.57,21610.239369711995,34.1117,34.1205,33.8801,33.9063,21610.2394
2008-03-14 11:55:00,77.59,77.59,77.2,77.52,16931.73393915579,33.915,33.915,33.7446,33.8844,16931.7339
2008-03-14 12:00:00,77.48,77.63,77.42,77.53,8020.295023810637,33.8669,33.9325,33.8407,33.8888,8020.295
2008-03-14 12:05:00,77.47,77.9,77.44,77.65,22724.16923413014,33.8626,34.0505,33.8495,33.9413,22724.1692
2008-03-14 12:10:00,77.68,77.96,77.63,77.89,14703.874210319502,33.9544,34.0768,33.9325,34.0462,14703.8742
2008-03-14 12:15:00,77.87,77.87,77.57,77.72,14926.66018320313,34.0374,34.0374,33.9063,33.9719,14926.6602
2008-03-14 12:20:00,77.67,77.86,77.43,77.62,13478.551359459543,33.95,34.033,33.8451,33.9281,13478.5514
2008-03-14 12:25:00,77.55,77.97,77.54,77.84,16374.769006946715,33.8975,34.0811,33.8932,34.0243,16374.769
2008-03-14 12:30:00,77.77,77.99,77.61,77.71,20162.130545968408,33.9937,34.0899,33.9238,33.9675,20162.1305
2008-03-14 12:35:00,77.72,77.94,77.64,77.79,11139.29864418144,33.9719,34.068,33.9369,34.0024,11139.2986
2008-03-14 12:40:00,77.75,77.83,77.22,77.53,22724.16923413014,33.985,34.0199,33.7533,33.8888,22724.1692
2008-03-14 12:45:00,77.53,78.02,77.46,78.02,31969.78710880073,33.8888,34.103,33.8582,34.103,31969.7871
2008-03-14 12:50:00,77.99,78.38,77.67,77.88,34086.25385119521,34.0899,34.2603,33.95,34.0418,34086.2539
2008-03-14 12:55:00,77.89,77.96,77.55,77.88,18825.414708666634,34.0462,34.0768,33.8975,34.0418,18825.4147
2008-03-14 13:00:00,77.88,78.01,77.66,77.67,25954.56584094276,34.0418,34.0986,33.9456,33.95,25954.5658
2008-03-14 13:05:00,77.68,77.81,77.37,77.74,19159.59366799208,33.9544,34.0112,33.8189,33.9806,19159.5937
2008-03-14 13:10:00,77.8,77.87,77.57,77.64,17711.48484424849,34.0068,34.0374,33.9063,33.9369,17711.4848
2008-03-14 13:15:00,77.55,77.99,77.55,77.8,20273.52353241022,33.8975,34.0899,33.8975,34.0068,20273.5235
2008-03-14 13:20:00,77.83,77.84,77.54,77.67,12587.407467925028,34.0199,34.0243,33.8932,33.95,12587.4075
2008-03-14 13:25:00,77.74,77.9,77.61,77.72,33974.86086475339,33.9806,34.0505,33.9238,33.9719,33974.8609
2008-03-14 13:30:00,77.76,77.83,77.63,77.63,20607.702491735665,33.9893,34.0199,33.9325,33.9325,20607.7025
2008-03-14 13:35:00,77.64,77.9,77.55,77.7,53580.02647851273,33.9369,34.0505,33.8975,33.9631,53580.0265
2008-03-14 13:40:00,77.71,77.8,77.66,77.72,6906.365159392493,33.9675,34.0068,33.9456,33.9719,6906.3652
2008-03-14 13:45:00,77.72,78.1,77.55,77.58,26511.53077315183,33.9719,34.138,33.8975,33.9107,26511.5308
2008-03-14 13:50:00,77.64,77.76,77.38,77.48,24840.63597652461,33.9369,33.9893,33.8232,33.8669,24840.636
2008-03-14 13:55:00,77.46,77.68,77.3,77.38,13701.337332343172,33.8582,33.9544,33.7883,33.8232,13701.3373
2008-03-14 14:00:00,77.42,77.48,77.14,77.41,21721.63235615381,33.8407,33.8669,33.7183,33.8363,21721.6324
2008-03-14 14:05:00,77.37,77.46,77.16,77.46,9022.831901786967,33.8189,33.8582,33.7271,33.8582,9022.8319
2008-03-14 14:10:00,77.39,77.4,76.86,77.11,16597.554979830347,33.8276,33.832,33.5959,33.7052,16597.555
2008-03-14 14:15:00,77.04,77.38,77.04,77.18,17043.126925597604,33.6746,33.8232,33.6746,33.7358,17043.1269
2008-03-14 14:20:00,77.14,77.17,76.49,76.68,25620.38688161732,33.7183,33.7314,33.4342,33.5173,25620.3869
2008-03-14 14:25:00,76.72,76.78,76.31,76.46,29519.141407080817,33.5347,33.561,33.3555,33.4211,29519.1414
2008-03-14 14:30:00,76.44,76.71,76.33,76.47,26177.351813826383,33.4124,33.5304,33.3643,33.4255,26177.3518
2008-03-14 14:35:00,76.48,76.58,76.24,76.24,32860.93100033525,33.4298,33.4736,33.3249,33.3249,32860.931
2008-03-14 14:40:00,76.32,77.6,76.23,77.47,63382.6092853924,33.3599,33.9194,33.3206,33.8626,63382.6093
2008-03-14 14:45:00,77.47,77.48,76.87,77.02,37762.222403775086,33.8626,33.8669,33.6003,33.6659,37762.2224
2008-03-14 14:50:00,77.09,77.21,76.93,77.21,23615.31312566465,33.6965,33.7489,33.6265,33.7489,23615.3131
2008-03-14 14:55:00,77.22,77.41,77.2,77.23,37985.00837665871,33.7533,33.8363,33.7446,33.7577,37985.0084
2008-03-14 15:00:00,77.21,77.34,77.02,77.28,25620.38688161732,33.7489,33.8058,33.6659,33.7795,25620.3869
2008-03-14 15:05:00,77.22,77.43,77.02,77.38,18825.414708666634,33.7533,33.8451,33.6659,33.8232,18825.4147
2008-03-14 15:10:00,77.44,78.1,77.32,77.92,49235.700007281965,33.8495,34.138,33.797,34.0593,49235.7
2008-03-14 15:15:00,77.94,78.49,77.9,78.37,72071.26222785392,34.068,34.3084,34.0505,34.256,72071.2622
2008-03-14 15:20:00,78.3,78.35,77.82,78.27,60709.17761078885,34.2254,34.2472,34.0156,34.2123,60709.1776
2008-03-14 15:25:00,78.27,78.77,78.27,78.43,55362.31426158176,34.2123,34.4308,34.2123,34.2822,55362.3143
2008-03-14 15:30:00,78.44,78.53,77.74,77.96,59706.64073281252,34.2866,34.3259,33.9806,34.0768,59706.6407
2008-03-14 15:35:00,77.95,78.34,77.79,77.98,59261.06878704526,34.0724,34.2429,34.0024,34.0855,59261.0688
2008-03-14 15:40:00,77.95,78.03,77.44,77.44,45002.76652249302,34.0724,34.1074,33.8495,33.8495,45002.7665
2008-03-14 15:45:00,77.47,77.66,77.31,77.53,61266.14254299792,33.8626,33.9456,33.7926,33.8888,61266.1425
2008-03-14 15:50:00,77.58,77.7,77.29,77.56,82764.9889262681,33.9107,33.9631,33.7839,33.9019,82764.9889
2008-03-14 15:55:00,77.63,77.93,77.38,77.39,146481.77717098594,33.9325,34.0636,33.8232,33.8276,146481.7772
2008-03-17 09:30:00,75.71,76.26,75.52,76.13,48455.94910218927,33.0933,33.3337,33.0102,33.2769,48455.9491
2008-03-17 09:35:00,76.22,76.7,75.74,75.89,42886.29978009855,33.3162,33.526,33.1064,33.1719,42886.2998
2008-03-17 09:40:00,75.99,77.31,75.95,76.4,63382.6092853924,33.2157,33.7926,33.1982,33.3949,63382.6093
2008-03-17 09:45:00,76.41,76.83,76.15,76.46,52131.91765476914,33.3992,33.5828,33.2856,33.4211,52131.9177
2008-03-17 09:50:00,76.5,77.02,76.46,76.69,46562.26833267842,33.4386,33.6659,33.4211,33.5216,46562.2683
2008-03-17 09:55:00,76.88,76.88,76.29,76.7,33417.89593254432,33.6047,33.6047,33.3468,33.526,33417.8959
2008-03-17 10:00:00,76.75,77.46,76.75,77.17,37539.43643089145,33.5479,33.8582,33.5479,33.7314,37539.4364
2008-03-17 10:05:00,77.16,77.76,77.12,77.37,33752.074891869765,33.7271,33.9893,33.7096,33.8189,33752.0749
2008-03-17 10:10:00,77.5,77.92,77.34,77.66,20162.130545968408,33.8757,34.0593,33.8058,33.9456,20162.1305
2008-03-17 10:15:00,77.64,77.64,77.41,77.46,26400.137786710013,33.9369,33.9369,33.8363,33.8582,26400.1378
2008-03-17 10:20:00,77.44,77.62,77.28,77.62,32972.32398677706,33.8495,33.9281,33.7795,33.9281,32972.324
2008-03-17 10:25:00,77.63,77.97,77.54,77.64,65387.68304134506,33.9325,34.0811,33.8932,33.9369,65387.683
2008-03-17 10:30:00,77.65,77.92,77.28,77.37,31635.60814947529,33.9413,34.0593,33.7795,33.8189,31635.6081
2008-03-17 10:35:00,77.37,78.02,77.33,77.95,42217.94186144766,33.8189,34.103,33.8014,34.0724,42217.9419
2008-03-17 10:40:00,77.93,78.44,77.89,78.37,33306.502946102504,34.0636,34.2866,34.0462,34.256,33306.5029
2008-03-17 10:45:00,78.28,78.74,78.0,78.09,63382.6092853924,34.2166,34.4177,34.0942,34.1336,63382.6093
2008-03-17 10:50:00,78.07,78.58,77.83,78.2,23503.92013922284,34.1248,34.3478,34.0199,34.1817,23503.9201
2008-03-17 10:55:00,78.25,78.46,77.83,78.07,32749.538013893434,34.2035,34.2953,34.0199,34.1248,32749.538
2008-03-17 11:00:00,78.08,78.34,77.67,77.72,26845.70973247728,34.1292,34.2429,33.95,33.9719,26845.7097
2008-03-17 11:05:00,77.71,78.25,77.6,78.1,25731.77986805913,33.9675,34.2035,33.9194,34.138,25731.7799
2008-03-17 11:10:00,78.05,78.22,77.84,77.99,13032.979413692285,34.1161,34.1904,34.0243,34.0899,13032.9794
2008-03-17 11:15:00,78.01,78.01,77.42,77.81,35422.96968849698,34.0986,34.0986,33.8407,34.0112,35422.9697
2008-03-17 11:20:00,77.78,78.23,77.72,77.79,19048.200681550265,33.9981,34.1948,33.9719,34.0024,19048.2007
2008-03-17 11:25:00,77.78,77.8,77.46,77.77,22835.562220571952,33.9981,34.0068,33.8582,33.9937,22835.5622
2008-03-17 11:30:00,77.75,77.88,77.69,77.8,35868.541634264235,33.985,34.0418,33.9587,34.0068,35868.5416
2008-03-17 11:35:00,77.8,77.94,77.41,77.53,26734.316746035456,34.0068,34.068,33.8363,33.8888,26734.3167
2008-03-17 11:40:00,77.53,77.65,77.4,77.49,14369.695250994058,33.8888,33.9413,33.832,33.8713,14369.6953
2008-03-17 11:45:00,77.54,77.64,77.47,77.55,17600.091857806678,33.8932,33.9369,33.8626,33.8975,17600.0919
2008-03-17 11:50:00,77.55,77.56,77.14,77.14,16820.340952713974,33.8975,33.9019,33.7183,33.7183,16820.341
2008-03-17 11:55:00,77.15,77.19,76.88,77.09,26288.7448002682,33.7227,33.7402,33.6047,33.6965,26288.7448
2008-03-17 12:00:00,77.07,77.09,76.76,76.93,34643.21878340428,33.6877,33.6965,33.5522,33.6265,34643.2188
2008-03-17 12:05:00,76.93,77.26,76.89,76.98,34866.00475628791,33.6265,33.7708,33.6091,33.6484,34866.0048
2008-03-17 12:10:00,76.99,77.06,76.69,76.85,22501.38326124651,33.6528,33.6834,33.5216,33.5916,22501.3833
2008-03-17 12:15:00,76.82,76.99,76.7,76.87,12476.014481483213,33.5785,33.6528,33.526,33.6003,12476.0145
2008-03-17 12:20:00,76.84,76.84,76.37,76.39,11027.905657739626,33.5872,33.5872,33.3818,33.3905,11027.9057
2008-03-17 12:25:00,76.4,76.82,76.4,76.69,18825.414708666634,33.3949,33.5785,33.3949,33.5216,18825.4147
2008-03-17 12:30:00,76.67,76.86,76.43,76.62,19605.16561375933,33.5129,33.5959,33.408,33.491,19605.1656
2008-03-17 12:35:00,76.63,76.96,76.62,76.75,21164.66742394474,33.4954,33.6397,33.491,33.5479,21164.6674
2008-03-17 12:40:00,76.84,76.99,76.64,76.78,25508.9938951755,33.5872,33.6528,33.4998,33.561,25508.9939
2008-03-17 12:45:00,76.78,77.1,76.74,76.88,23503.92013922284,33.561,33.7008,33.5435,33.6047,23503.9201
2008-03-17 12:50:00,76.88,77.05,76.84,76.95,21944.41832903744,33.6047,33.679,33.5872,33.6353,21944.4183
2008-03-17 12:55:00,76.94,77.29,76.9,76.91,24506.45701719917,33.6309,33.7839,33.6134,33.6178,24506.457
2008-03-17 13:00:00,76.94,77.01,76.8,76.85,12698.80045436684,33.6309,33.6615,33.5697,33.5916,12698.8005
2008-03-17 13:05:00,76.84,76.84,76.57,76.72,12253.228508599585,33.5872,33.5872,33.4692,33.5347,12253.2285
2008-03-17 13:10:00,76.68,76.68,76.48,76.65,19048.200681550265,33.5173,33.5173,33.4298,33.5041,19048.2007
2008-03-17 13:15:00,76.58,76.78,76.43,76.5,28182.425569779043,33.4736,33.561,33.408,33.4386,28182.4256
2008-03-17 13:20:00,76.49,76.64,76.19,76.64,35757.148647822425,33.4342,33.4998,33.3031,33.4998,35757.1486
2008-03-17 13:25:00,76.53,76.74,76.45,76.69,16708.94796627216,33.4517,33.5435,33.4167,33.5216,16708.948
2008-03-17 13:30:00,76.65,76.74,76.4,76.62,16263.376020504904,33.5041,33.5435,33.3949,33.491,16263.376
2008-03-17 13:35:00,76.61,76.64,76.32,76.54,17377.305884923047,33.4867,33.4998,33.3599,33.4561,17377.3059
2008-03-17 13:40:00,76.45,76.84,76.35,76.72,25286.20792229187,33.4167,33.5872,33.373,33.5347,25286.2079
2008-03-17 13:45:00,76.77,77.12,76.61,76.81,29630.53439352263,33.5566,33.7096,33.4867,33.5741,29630.5344
2008-03-17 13:50:00,76.78,76.8,76.49,76.69,24617.850003640982,33.561,33.5697,33.4342,33.5216,24617.85
2008-03-17 13:55:00,76.66,77.2,76.57,76.98,29630.53439352263,33.5085,33.7446,33.4692,33.6484,29630.5344
2008-03-17 14:00:00,77.01,77.55,76.9,77.44,39321.724213960486,33.6615,33.8975,33.6134,33.8495,39321.7242
2008-03-17 14:05:00,77.37,77.77,77.27,77.54,43554.65769874943,33.8189,33.9937,33.7752,33.8932,43554.6577
2008-03-17 14:10:00,77.51,77.59,77.29,77.29,33752.074891869765,33.8801,33.915,33.7839,33.7839,33752.0749
2008-03-17 14:15:00,77.34,77.58,77.18,77.39,28182.425569779043,33.8058,33.9107,33.7358,33.8276,28182.4256
2008-03-17 14:20:00,77.39,77.81,77.32,77.5,27736.853624011783,33.8276,34.0112,33.797,33.8757,27736.8536
2008-03-17 14:25:00,77.49,77.49,77.08,77.19,26400.137786710013,33.8713,33.8713,33.6921,33.7402,26400.1378
2008-03-17 14:30:00,77.29,77.58,77.04,77.38,23281.13416633921,33.7839,33.9107,33.6746,33.8232,23281.1342
2008-03-17 14:35:00,77.42,77.85,77.37,77.84,25174.814935850056,33.8407,34.0287,33.8189,34.0243,25174.8149
2008-03-17 14:40:00,77.84,78.11,77.81,77.99,26957.102718919086,34.0243,34.1423,34.0112,34.0899,26957.1027
2008-03-17 14:45:00,77.99,78.28,77.64,77.75,35868.541634264235,34.0899,34.2166,33.9369,33.985,35868.5416
2008-03-17 14:50:00,77.78,78.3,77.76,77.95,34420.43281052065,33.9981,34.2254,33.9893,34.0724,34420.4328
2008-03-17 14:55:00,77.9,78.63,77.9,78.06,69620.616526134,34.0505,34.3696,34.0505,34.1205,69620.6165
2008-03-17 15:00:00,78.1,78.5,77.83,78.4,47342.01923777112,34.138,34.3128,34.0199,34.2691,47342.0192
2008-03-17 15:05:00,78.35,78.63,78.27,78.3,43666.05068519124,34.2472,34.3696,34.2123,34.2254,43666.0507
2008-03-17 15:10:00,78.34,78.42,77.97,78.31,31858.39412235892,34.2429,34.2778,34.0811,34.2297,31858.3941
2008-03-17 15:15:00,78.35,78.65,78.23,78.54,30855.85724438259,34.2472,34.3784,34.1948,34.3303,30855.8572
2008-03-17 15:20:00,78.58,79.15,78.49,79.0,60263.60566502159,34.3478,34.5969,34.3084,34.5313,60263.6057
2008-03-17 15:25:00,78.95,79.32,78.63,78.63,62268.67942097425,34.5095,34.6712,34.3696,34.3696,62268.6794
2008-03-17 15:30:00,78.69,79.51,78.68,79.51,45448.33846826028,34.3958,34.7543,34.3915,34.7543,45448.3385
2008-03-17 15:35:00,79.51,79.62,79.07,79.24,67615.54277018135,34.7543,34.8024,34.5619,34.6363,67615.5428
2008-03-17 15:40:00,79.29,79.89,79.22,79.54,69620.616526134,34.6581,34.9204,34.6275,34.7674,69620.6165
2008-03-17 15:45:00,79.48,79.77,79.09,79.68,62157.286434532434,34.7412,34.8679,34.5707,34.8286,62157.2864
2008-03-17 15:50:00,79.64,79.76,79.33,79.65,56699.03009888353,34.8111,34.8635,34.6756,34.8155,56699.0301
2008-03-17 15:55:00,79.59,79.64,78.74,78.84,97914.43508235486,34.7892,34.8111,34.4177,34.4614,97914.4351
2008-03-18 09:30:00,80.18,82.59,79.96,82.5,87889.06630259157,35.0471,36.1006,34.951,36.0612,87889.0663
2008-03-18 09:35:00,82.54,82.72,81.94,82.41,112618.30929267436,36.0787,36.1574,35.8164,36.0219,112618.3093
2008-03-18 09:40:00,82.45,82.52,81.38,81.54,65721.8620006705,36.0394,36.07,35.5717,35.6416,65721.862
2008-03-18 09:45:00,81.6,82.25,81.51,82.2,54805.349329372686,35.6678,35.9519,35.6285,35.9301,54805.3493
2008-03-18 09:50:00,82.2,82.29,81.78,82.14,50683.80883102556,35.9301,35.9694,35.7465,35.9039,50683.8088
2008-03-18 09:55:00,82.14,82.32,82.1,82.1,70623.15340411033,35.9039,35.9825,35.8864,35.8864,70623.1534
2008-03-18 10:00:00,82.13,82.32,82.13,82.19,46228.08937335298,35.8995,35.9825,35.8995,35.9257,46228.0894
2008-03-18 10:05:00,82.21,82.37,82.11,82.14,22724.16923413014,35.9345,36.0044,35.8907,35.9039,22724.1692
2008-03-18 10:10:00,82.16,82.31,82.01,82.28,45002.76652249302,35.9126,35.9782,35.847,35.9651,45002.7665
2008-03-18 10:15:00,82.26,82.26,81.92,82.11,19827.951586642965,35.9563,35.9563,35.8077,35.8907,19827.9516
2008-03-18 10:20:00,82.18,82.18,81.91,82.09,27736.853624011783,35.9213,35.9213,35.8033,35.882,27736.8536
2008-03-18 10:25:00,82.01,82.06,81.84,81.9,50906.59480390918,35.847,35.8689,35.7727,35.799,50906.5948
2008-03-18 10:30:00,81.9,81.96,81.74,81.81,33863.46787831158,35.799,35.8252,35.729,35.7596,33863.4679
2008-03-18 10:35:00,81.76,81.85,81.61,81.7,30298.89231217352,35.7378,35.7771,35.6722,35.7115,30298.8923
2008-03-18 10:40:00,81.7,82.01,81.59,81.95,44891.37353605121,35.7115,35.847,35.6634,35.8208,44891.3735
2008-03-18 10:45:00,81.99,82.19,81.76,81.95,31190.03620370804,35.8383,35.9257,35.7378,35.8208,31190.0362
2008-03-18 10:50:00,81.99,82.33,81.89,82.13,49012.91403439834,35.8383,35.9869,35.7946,35.8995,49012.914
2008-03-18 10:55:00,82.18,82.24,81.77,81.82,25063.421949408243,35.9213,35.9476,35.7421,35.764,25063.4219
2008-03-18 11:00:00,81.8,82.21,81.7,82.17,19382.379640875708,35.7552,35.9345,35.7115,35.917,19382.3796
2008-03-18 11:05:00,82.14,82.17,81.79,81.9,12476.014481483213,35.9039,35.917,35.7509,35.799,12476.0145
2008-03-18 11:10:00,81.87,82.13,81.87,82.02,14146.90927811043,35.7858,35.8995,35.7858,35.8514,14146.9093
2008-03-18 11:15:00,82.05,82.05,81.8,81.89,12141.83552215777,35.8645,35.8645,35.7552,35.7946,12141.8355
2008-03-18 11:20:00,81.9,82.18,81.85,82.14,14592.481223877689,35.799,35.9213,35.7771,35.9039,14592.4812
2008-03-18 11:25:00,82.12,82.16,81.94,81.97,21944.41832903744,35.8951,35.9126,35.8164,35.8295,21944.4183
2008-03-18 11:30:00,81.94,82.34,81.94,82.3,48790.12806151471,35.8164,35.9913,35.8164,35.9738,48790.1281
2008-03-18 11:35:00,82.3,82.38,82.02,82.1,20162.130545968408,35.9738,36.0088,35.8514,35.8864,20162.1305
2008-03-18 11:40:00,82.13,82.32,82.08,82.25,14592.481223877689,35.8995,35.9825,35.8776,35.9519,14592.4812
2008-03-18 11:45:00,82.22,82.36,82.2,82.31,20273.52353241022,35.9388,36.0,35.9301,35.9782,20273.5235
2008-03-18 11:50:00,82.29,82.32,82.18,82.23,15817.804074737644,35.9694,35.9825,35.9213,35.9432,15817.8041
2008-03-18 11:55:00,82.26,82.27,81.97,82.11,18045.66380357393,35.9563,35.9607,35.8295,35.8907,18045.6638
2008-03-18 12:00:00,82.11,82.16,82.02,82.05,12698.80045436684,35.8907,35.9126,35.8514,35.8645,12698.8005
2008-03-18 12:05:00,82.09,82.19,82.06,82.09,20941.88145106111,35.882,35.9257,35.8689,35.882,20941.8815
2008-03-18 12:10:00,82.09,82.19,82.07,82.14,17154.519912039417,35.882,35.9257,35.8733,35.9039,17154.5199
2008-03-18 12:15:00,82.15,82.26,82.1,82.15,21944.41832903744,35.9082,35.9563,35.8864,35.9082,21944.4183
2008-03-18 12:20:00,82.18,82.26,82.14,82.23,10805.119684855998,35.9213,35.9563,35.9039,35.9432,10805.1197
2008-03-18 12:25:00,82.19,82.4,82.15,82.37,14481.088237435872,35.9257,36.0175,35.9082,36.0044,14481.0882
2008-03-18 12:30:00,82.41,82.58,82.37,82.58,19493.77262731752,36.0219,36.0962,36.0044,36.0962,19493.7726
2008-03-18 12:35:00,82.58,82.8,82.5,82.73,47230.6262513293,36.0962,36.1923,36.0612,36.1618,47230.6263
2008-03-18 12:40:00,82.76,82.81,82.55,82.59,21610.239369711995,36.1749,36.1967,36.0831,36.1006,21610.2394
2008-03-18 12:45:00,82.6,82.62,82.48,82.51,9245.617874670595,36.1049,36.1137,36.0525,36.0656,9245.6179
2008-03-18 12:50:00,82.52,82.89,82.44,82.78,21498.846383270185,36.07,36.2317,36.035,36.1836,21498.8464
2008-03-18 12:55:00,82.74,82.9,82.67,82.85,14815.267196761317,36.1661,36.2361,36.1355,36.2142,14815.2672
2008-03-18 13:00:00,82.88,82.88,82.58,82.73,28627.997515546303,36.2273,36.2273,36.0962,36.1618,28627.9975
2008-03-18 13:05:00,82.74,82.85,82.64,82.68,15817.804074737644,36.1661,36.2142,36.1224,36.1399,15817.8041
2008-03-18 13:10:00,82.68,83.01,82.64,82.98,37650.82941733327,36.1399,36.2841,36.1224,36.271,37650.8294
2008-03-18 13:15:00,82.94,83.08,82.86,82.88,27625.460637569973,36.2535,36.3147,36.2186,36.2273,27625.4606
2008-03-18 13:20:00,82.89,83.0,82.81,82.87,23615.31312566465,36.2317,36.2798,36.1967,36.2229,23615.3131
2008-03-18 13:25:00,82.9,82.95,82.58,82.63,22946.95520701377,36.2361,36.2579,36.0962,36.118,22946.9552
2008-03-18 13:30:00,82.63,82.74,82.44,82.44,23392.527152781026,36.118,36.1661,36.035,36.035,23392.5272
2008-03-18 13:35:00,82.43,82.56,82.37,82.51,17822.877830690304,36.0306,36.0874,36.0044,36.0656,17822.8778
2008-03-18 13:40:00,82.51,82.55,82.39,82.43,23169.741179897395,36.0656,36.0831,36.0131,36.0306,23169.7412
2008-03-18 13:45:00,82.43,82.5,81.78,81.92,77529.51856350283,36.0306,36.0612,35.7465,35.8077,77529.5186
2008-03-18 13:50:00,81.92,82.05,81.8,82.0,37762.222403775086,35.8077,35.8645,35.7552,35.8427,37762.2224
2008-03-18 13:55:00,81.96,81.99,81.67,81.94,61377.53552943974,35.8252,35.8383,35.6984,35.8164,61377.5355
2008-03-18 14:00:00,81.95,81.96,81.71,81.92,47119.23326488749,35.8208,35.8252,35.7159,35.8077,47119.2333
2008-03-18 14:05:00,81.9,81.99,81.59,81.63,65721.8620006705,35.799,35.8383,35.6634,35.6809,65721.862
2008-03-18 14:10:00,81.63,82.08,80.98,81.0,58258.53190906893,35.6809,35.8776,35.3968,35.4056,58258.5319
2008-03-18 14:15:00,81.02,81.69,80.08,81.69,84770.06268222076,35.4143,35.7072,35.0034,35.7072,84770.0627
2008-03-18 14:20:00,81.74,81.97,80.81,81.51,64830.71810913598,35.729,35.8295,35.3225,35.6285,64830.7181
2008-03-18 14:25:00,81.58,81.58,80.58,81.13,53357.2405056291,35.6591,35.6591,35.222,35.4624,53357.2405
2008-03-18 14:30:00,81.2,81.25,80.44,80.82,40769.83303770407,35.493,35.5148,35.1608,35.3269,40769.833
2008-03-18 14:35:00,80.88,81.47,80.74,81.06,57478.78100397623,35.3531,35.611,35.2919,35.4318,57478.781
2008-03-18 14:40:00,80.99,81.64,80.95,81.14,46673.66131912024,35.4012,35.6853,35.3837,35.4668,46673.6613
2008-03-18 14:45:00,81.1,82.09,81.1,81.91,50015.45091237467,35.4493,35.882,35.4493,35.8033,50015.4509
2008-03-18 14:50:00,81.83,82.32,81.69,82.12,90785.28395007874,35.7684,35.9825,35.7072,35.8951,90785.284
2008-03-18 14:55:00,82.11,82.35,81.83,82.27,72739.6201465048,35.8907,35.9956,35.7684,35.9607,72739.6201
2008-03-18 15:00:00,82.27,82.37,81.78,81.9,42440.72783433129,35.9607,36.0044,35.7465,35.799,42440.7278
2008-03-18 15:05:00,81.9,82.14,81.68,81.96,35200.183715613355,35.799,35.9039,35.7028,35.8252,35200.1837
2008-03-18 15:10:00,81.96,82.18,81.56,81.93,40101.47511905318,35.8252,35.9213,35.6503,35.8121,40101.4751
2008-03-18 15:15:00,81.91,82.09,81.75,81.93,23281.13416633921,35.8033,35.882,35.7334,35.8121,23281.1342
2008-03-18 15:20:00,81.94,82.3,81.85,82.16,44891.37353605121,35.8164,35.9738,35.7771,35.9126,44891.3735
2008-03-18 15:25:00,82.2,82.33,81.81,82.14,28293.81855622086,35.9301,35.9869,35.7596,35.9039,28293.8186
2008-03-18 15:30:00,82.14,82.46,81.95,82.14,61043.35657011429,35.9039,36.0437,35.8208,35.9039,61043.3566
2008-03-18 15:35:00,82.15,82.51,81.92,82.21,62714.25136674151,35.9082,36.0656,35.8077,35.9345,62714.2514
2008-03-18 15:40:00,82.19,82.64,82.19,82.47,111392.9864418144,35.9257,36.1224,35.9257,36.0481,111392.9864
2008-03-18 15:45:00,82.54,82.64,82.38,82.55,69286.43756680856,36.0787,36.1224,36.0088,36.0831,69286.4376
2008-03-18 15:50:00,82.52,83.01,82.51,82.91,90116.92603142784,36.07,36.2841,36.0656,36.2404,90116.926
2008-03-18 15:55:00,82.93,83.78,82.9,83.67,293854.6982335064,36.2492,36.6207,36.2361,36.5726,293854.6982
2008-03-19 09:30:00,85.28,85.28,84.4,85.16,71291.51132276122,37.2764,37.2764,36.8917,37.2239,71291.5113
2008-03-19 09:35:00,85.13,85.13,84.18,84.37,67504.14978373953,37.2108,37.2108,36.7956,36.8786,67504.1498
2008-03-19 09:40:00,84.29,84.66,84.12,84.32,78309.26946859552,36.8436,37.0054,36.7693,36.8567,78309.2695
2008-03-19 09:45:00,84.38,84.38,83.74,83.91,60374.99865146341,36.883,36.883,36.6032,36.6775,60374.9987
2008-03-19 09:50:00,83.89,84.22,83.84,84.02,49012.91403439834,36.6688,36.813,36.6469,36.7256,49012.914
2008-03-19 09:55:00,84.04,84.05,83.43,83.44,60820.57059723067,36.7344,36.7387,36.4677,36.4721,60820.5706
2008-03-19 10:00:00,83.45,83.82,83.23,83.68,87443.4943568243,36.4765,36.6382,36.3803,36.577,87443.4944
2008-03-19 10:05:00,83.68,83.72,83.12,83.25,59595.247746370704,36.577,36.5945,36.3322,36.389,59595.2477
2008-03-19 10:10:00,83.32,83.44,83.01,83.12,47342.01923777112,36.4196,36.4721,36.2841,36.3322,47342.0192
2008-03-19 10:15:00,83.08,83.09,82.72,82.98,56921.81607176716,36.3147,36.3191,36.1574,36.271,56921.8161
2008-03-19 10:20:00,82.97,83.29,82.8,83.17,75301.65883466654,36.2667,36.4065,36.1923,36.3541,75301.6588
2008-03-19 10:25:00,83.16,83.43,83.09,83.3,48233.163129305634,36.3497,36.4677,36.3191,36.4109,48233.1631
2008-03-19 10:30:00,83.3,83.33,82.59,82.67,66501.6129057632,36.4109,36.424,36.1006,36.1355,66501.6129
2008-03-19 10:35:00,82.75,82.94,82.58,82.81,45114.159508934834,36.1705,36.2535,36.0962,36.1967,45114.1595
2008-03-19 10:40:00,82.8,83.0,82.64,82.78,60374.99865146341,36.1923,36.2798,36.1224,36.1836,60374.9987
2008-03-19 10:45:00,82.79,83.33,82.74,83.08,60486.39163790522,36.188,36.424,36.1661,36.3147,60486.3916
2008-03-19 10:50:00,83.08,83.37,83.04,83.17,28071.03258333723,36.3147,36.4415,36.2973,36.3541,28071.0326
2008-03-19 10:55:00,83.23,83.33,83.0,83.25,34531.82579696247,36.3803,36.424,36.2798,36.389,34531.8258
2008-03-19 11:00:00,83.25,83.46,83.14,83.36,43777.44367163306,36.389,36.4808,36.341,36.4371,43777.4437
2008-03-19 11:05:00,83.36,83.44,83.08,83.35,35757.148647822425,36.4371,36.4721,36.3147,36.4328,35757.1486
2008-03-19 11:10:00,83.34,83.42,83.07,83.24,27736.853624011783,36.4284,36.4634,36.3104,36.3847,27736.8536
2008-03-19 11:15:00,83.25,83.59,83.25,83.51,18157.056790015748,36.389,36.5377,36.389,36.5027,18157.0568
2008-03-19 11:20:00,83.52,83.78,83.46,83.72,56253.45815311628,36.5071,36.6207,36.4808,36.5945,56253.4582
2008-03-19 11:25:00,83.72,83.84,83.04,83.75,38430.58032242597,36.5945,36.6469,36.2973,36.6076,38430.5803
2008-03-19 11:30:00,83.69,84.04,83.54,83.91,52688.882586978216,36.5814,36.7344,36.5158,36.6775,52688.8826
2008-03-19 11:35:00,83.85,84.01,83.69,83.94,29853.32036640626,36.6513,36.7212,36.5814,36.6906,29853.3204
2008-03-19 11:40:00,83.94,84.06,83.81,83.87,31301.429190149847,36.6906,36.7431,36.6338,36.6601,31301.4292
2008-03-19 11:45:00,83.9,84.03,83.68,83.94,29407.748420639004,36.6732,36.73,36.577,36.6906,29407.7484
2008-03-19 11:50:00,83.94,84.21,83.89,84.13,30744.464257940777,36.6906,36.8087,36.6688,36.7737,30744.4643
2008-03-19 11:55:00,84.17,84.23,83.97,84.1,39767.29615972774,36.7912,36.8174,36.7038,36.7606,39767.2962
2008-03-19 12:00:00,84.1,84.17,83.78,84.11,33529.28891898614,36.7606,36.7912,36.6207,36.765,33529.2889
2008-03-19 12:05:00,84.04,84.37,83.97,84.31,26511.53077315183,36.7344,36.8786,36.7038,36.8524,26511.5308
2008-03-19 12:10:00,84.3,84.46,84.07,84.13,20719.09547817748,36.848,36.9179,36.7475,36.7737,20719.0955
2008-03-19 12:15:00,84.04,84.56,84.0,84.14,42886.29978009855,36.7344,36.9617,36.7169,36.7781,42886.2998
2008-03-19 12:20:00,84.19,84.31,84.1,84.26,17711.48484424849,36.7999,36.8524,36.7606,36.8305,17711.4848
2008-03-19 12:25:00,84.27,84.29,83.94,84.05,25731.77986805913,36.8349,36.8436,36.6906,36.7387,25731.7799
2008-03-19 12:30:00,83.95,84.02,83.74,83.87,26400.137786710013,36.695,36.7256,36.6032,36.6601,26400.1378
2008-03-19 12:35:00,83.84,84.1,83.52,83.66,47898.98416998019,36.6469,36.7606,36.5071,36.5683,47898.9842
2008-03-19 12:40:00,83.74,83.74,83.22,83.5,35757.148647822425,36.6032,36.6032,36.3759,36.4983,35757.1486
2008-03-19 12:45:00,83.47,83.69,83.22,83.48,54582.56335648906,36.4852,36.5814,36.3759,36.4896,54582.5634
2008-03-19 12:50:00,83.45,83.67,83.24,83.39,44000.22964451669,36.4765,36.5726,36.3847,36.4502,44000.2296
2008-03-19 12:55:00,83.39,83.43,82.99,83.07,31301.429190149847,36.4502,36.4677,36.2754,36.3104,31301.4292
2008-03-19 13:00:00,83.1,83.28,82.57,82.95,85772.5995601971,36.3235,36.4022,36.0918,36.2579,85772.5996
2008-03-19 13:05:00,82.92,83.34,82.9,83.13,21498.846383270185,36.2448,36.4284,36.2361,36.3366,21498.8464
2008-03-19 13:10:00,83.12,83.16,82.75,82.81,25620.38688161732,36.3322,36.3497,36.1705,36.1967,25620.3869
2008-03-19 13:15:00,82.77,83.31,82.66,83.24,14926.66018320313,36.1792,36.4153,36.1312,36.3847,14926.6602
2008-03-19 13:20:00,83.21,83.56,82.96,83.43,33306.502946102504,36.3716,36.5245,36.2623,36.4677,33306.5029
2008-03-19 13:25:00,83.41,83.41,82.9,83.13,35422.96968849698,36.459,36.459,36.2361,36.3366,35422.9697
2008-03-19 13:30:00,83.08,83.13,82.69,82.9,57478.78100397623,36.3147,36.3366,36.1443,36.2361,57478.781
2008-03-19 13:35:00,82.87,83.05,82.6,82.91,24840.63597652461,36.2229,36.3016,36.1049,36.2404,24840.636
2008-03-19 13:40:00,82.9,83.08,82.68,83.06,18714.02172222482,36.2361,36.3147,36.1399,36.306,18714.0217
2008-03-19 13:45:00,83.04,83.08,82.85,82.89,22501.38326124651,36.2973,36.3147,36.2142,36.2317,22501.3833
2008-03-19 13:50:00,82.84,82.84,82.25,82.6,38319.18733598416,36.2098,36.2098,35.9519,36.1049,38319.1873
2008-03-19 13:55:00,82.58,82.81,82.49,82.55,27625.460637569973,36.0962,36.1967,36.0568,36.0831,27625.4606
2008-03-19 14:00:00,82.56,82.83,82.39,82.48,42106.54887500584,36.0874,36.2055,36.0131,36.0525,42106.5489
2008-03-19 14:05:00,82.44,82.59,82.26,82.34,42663.51380721492,36.035,36.1006,35.9563,35.9913,42663.5138
2008-03-19 14:10:00,82.3,82.78,82.28,82.78,56476.2441259999,35.9738,36.1836,35.9651,36.1836,56476.2441
2008-03-19 14:15:00,82.79,82.79,82.15,82.34,65499.07602778687,36.188,36.188,35.9082,35.9913,65499.076
2008-03-19 14:20:00,82.39,82.61,82.28,82.52,36871.078512240565,36.0131,36.1093,35.9651,36.07,36871.0785
2008-03-19 14:25:00,82.48,82.57,82.29,82.52,36759.68552579876,36.0525,36.0918,35.9694,36.07,36759.6855
2008-03-19 14:30:00,82.52,82.56,82.15,82.15,27848.2466104536,36.07,36.0874,35.9082,35.9082,27848.2466
2008-03-19 14:35:00,82.21,82.42,81.82,81.91,62602.858380299695,35.9345,36.0262,35.764,35.8033,62602.8584
2008-03-19 14:40:00,81.88,82.43,81.82,82.34,37539.43643089145,35.7902,36.0306,35.764,35.9913,37539.4364
2008-03-19 14:45:00,82.36,82.49,82.29,82.35,27959.639596895417,36.0,36.0568,35.9694,35.9956,27959.6396
2008-03-19 14:50:00,82.38,82.76,82.24,82.76,37650.82941733327,36.0088,36.1749,35.9476,36.1749,37650.8294
2008-03-19 14:55:00,82.74,82.77,82.54,82.61,33417.89593254432,36.1661,36.1792,36.0787,36.1093,33417.8959
2008-03-19 15:00:00,82.64,82.67,82.17,82.49,44334.40860384213,36.1224,36.1355,35.917,36.0568,44334.4086
2008-03-19 15:05:00,82.47,82.94,82.45,82.67,30298.89231217352,36.0481,36.2535,36.0394,36.1355,30298.8923
2008-03-19 15:10:00,82.71,82.86,82.32,82.43,25508.9938951755,36.153,36.2186,35.9825,36.0306,25508.9939
2008-03-19 15:15:00,82.43,82.57,82.27,82.44,26288.7448002682,36.0306,36.0918,35.9607,36.035,26288.7448
2008-03-19 15:20:00,82.41,82.55,82.09,82.1,41326.79796991315,36.0219,36.0831,35.882,35.8864,41326.798
2008-03-19 15:25:00,82.06,82.33,81.96,82.14,43777.44367163306,35.8689,35.9869,35.8252,35.9039,43777.4437
2008-03-19 15:30:00,82.14,82.41,81.98,82.11,60709.17761078885,35.9039,36.0219,35.8339,35.8907,60709.1776
2008-03-19 15:35:00,82.13,82.24,81.86,81.92,59483.854759928894,35.8995,35.9476,35.7815,35.8077,59483.8548
2008-03-19 15:40:00,81.93,82.4,81.89,82.31,61711.71448876518,35.8121,36.0175,35.7946,35.9782,61711.7145
2008-03-19 15:45:00,82.35,82.37,82.13,82.32,77752.30453638645,35.9956,36.0044,35.8995,35.9825,77752.3045
2008-03-19 15:50:00,82.32,82.32,81.94,82.12,98137.2210552385,35.9825,35.9825,35.8164,35.8951,98137.2211
2008-03-19 15:55:00,82.13,82.3,81.89,82.0,146815.9561303114,35.8995,35.9738,35.7946,35.8427,146815.9561
2008-03-20 09:30:00,82.49,83.12,80.56,82.39,308669.96543026774,36.0568,36.3322,35.2132,36.0131,308669.9654
2008-03-20 09:35:00,82.39,82.72,82.29,82.64,39767.29615972774,36.0131,36.1574,35.9694,36.1224,39767.2962
2008-03-20 09:40:00,82.62,82.63,82.14,82.22,22946.95520701377,36.1137,36.118,35.9039,35.9388,22946.9552
2008-03-20 09:45:00,82.22,82.48,82.12,82.26,45225.55249537665,35.9388,36.0525,35.8951,35.9563,45225.5525
2008-03-20 09:50:00,82.21,82.4,82.11,82.38,28293.81855622086,35.9345,36.0175,35.8907,36.0088,28293.8186
2008-03-20 09:55:00,82.38,82.61,82.09,82.39,38430.58032242597,36.0088,36.1093,35.882,36.0131,38430.5803
2008-03-20 10:00:00,82.4,83.04,82.4,83.03,43777.44367163306,36.0175,36.2973,36.0175,36.2929,43777.4437
2008-03-20 10:05:00,83.03,83.03,82.6,82.84,25731.77986805913,36.2929,36.2929,36.1049,36.2098,25731.7799
2008-03-20 10:10:00,82.91,83.06,82.75,82.98,20273.52353241022,36.2404,36.306,36.1705,36.271,20273.5235
2008-03-20 10:15:00,83.05,83.4,82.91,83.01,22835.562220571952,36.3016,36.4546,36.2404,36.2841,22835.5622
2008-03-20 10:20:00,82.99,83.34,82.98,83.2,20941.88145106111,36.2754,36.4284,36.271,36.3672,20941.8815
2008-03-20 10:25:00,83.21,83.3,83.04,83.18,20496.30950529385,36.3716,36.4109,36.2973,36.3584,20496.3095
2008-03-20 10:30:00,83.14,83.49,83.07,83.37,21833.02534259562,36.341,36.494,36.3104,36.4415,21833.0253
2008-03-20 10:35:00,83.42,83.42,82.99,83.08,19382.379640875708,36.4634,36.4634,36.2754,36.3147,19382.3796
2008-03-20 10:40:00,83.08,83.35,82.86,83.24,22835.562220571952,36.3147,36.4328,36.2186,36.3847,22835.5622
2008-03-20 10:45:00,83.25,83.31,82.9,83.25,32303.966068126178,36.389,36.4153,36.2361,36.389,32303.9661
2008-03-20 10:50:00,83.26,83.43,83.08,83.28,31635.60814947529,36.3934,36.4677,36.3147,36.4022,31635.6081
2008-03-20 10:55:00,83.33,83.47,83.14,83.4,21498.846383270185,36.424,36.4852,36.341,36.4546,21498.8464
2008-03-20 11:00:00,83.45,83.54,83.27,83.45,44779.98054960939,36.4765,36.5158,36.3978,36.4765,44779.9805
2008-03-20 11:05:00,83.42,83.52,83.37,83.51,15817.804074737644,36.4634,36.5071,36.4415,36.5027,15817.8041
2008-03-20 11:10:00,83.5,83.61,83.37,83.6,28962.176474871747,36.4983,36.5464,36.4415,36.542,28962.1765
2008-03-20 11:15:00,83.6,83.78,83.52,83.74,44891.37353605121,36.542,36.6207,36.5071,36.6032,44891.3735
2008-03-20 11:20:00,83.77,84.01,83.76,84.01,35868.541634264235,36.6163,36.7212,36.612,36.7212,35868.5416
2008-03-20 11:25:00,83.96,84.0,83.79,83.82,13144.3724001341,36.6994,36.7169,36.6251,36.6382,13144.3724
2008-03-20 11:30:00,83.83,83.89,83.69,83.73,10025.368779763296,36.6426,36.6688,36.5814,36.5989,10025.3688
2008-03-20 11:35:00,83.77,83.78,83.63,83.65,8577.259956019709,36.6163,36.6207,36.5551,36.5639,8577.26
2008-03-20 11:40:00,83.67,83.68,83.46,83.54,8911.438915345152,36.5726,36.577,36.4808,36.5158,8911.4389
2008-03-20 11:45:00,83.51,83.52,82.88,83.01,25620.38688161732,36.5027,36.5071,36.2273,36.2841,25620.3869
2008-03-20 11:50:00,82.95,83.29,82.86,83.23,15260.839142528574,36.2579,36.4065,36.2186,36.3803,15260.8391
2008-03-20 11:55:00,83.15,83.31,83.12,83.25,12810.193440808656,36.3453,36.4153,36.3322,36.389,12810.1934
2008-03-20 12:00:00,83.25,83.6,83.25,83.58,22501.38326124651,36.389,36.542,36.389,36.5333,22501.3833
2008-03-20 12:05:00,83.52,83.71,83.17,83.17,19716.558600201148,36.5071,36.5901,36.3541,36.3541,19716.5586
2008-03-20 12:10:00,83.17,83.31,82.9,83.29,22724.16923413014,36.3541,36.4153,36.2361,36.4065,22724.1692
2008-03-20 12:15:00,83.24,83.64,83.24,83.51,14146.90927811043,36.3847,36.5595,36.3847,36.5027,14146.9093
2008-03-20 12:20:00,83.54,83.63,83.04,83.04,28739.39050198812,36.5158,36.5551,36.2973,36.2973,28739.3905
2008-03-20 12:25:00,83.07,83.2,82.96,82.97,13032.979413692285,36.3104,36.3672,36.2623,36.2667,13032.9794
2008-03-20 12:30:00,83.02,83.3,82.99,82.99,11362.08461706507,36.2885,36.4109,36.2754,36.2754,11362.0846
2008-03-20 12:35:00,82.97,83.04,82.78,82.85,5235.470362765277,36.2667,36.2973,36.1836,36.2142,5235.4704
2008-03-20 12:40:00,82.81,83.04,82.79,83.01,18602.628735783004,36.1967,36.2973,36.188,36.2841,18602.6287
2008-03-20 12:45:00,83.01,83.08,82.84,83.06,6794.972172950679,36.2841,36.3147,36.2098,36.306,6794.9722
2008-03-20 12:50:00,83.09,83.26,83.02,83.26,11473.477603506884,36.3191,36.3934,36.2885,36.3934,11473.4776
2008-03-20 12:55:00,83.28,83.32,82.95,82.95,11584.870589948698,36.4022,36.4196,36.2579,36.2579,11584.8706
2008-03-20 13:00:00,82.93,83.21,82.92,83.1,22278.59728836288,36.2492,36.3716,36.2448,36.3235,22278.5973
2008-03-20 13:05:00,83.06,83.2,83.0,83.16,19939.34457308477,36.306,36.3672,36.2798,36.3497,19939.3446
2008-03-20 13:10:00,83.17,83.17,82.94,83.04,17600.091857806678,36.3541,36.3541,36.2535,36.2973,17600.0919
2008-03-20 13:15:00,83.04,83.08,82.85,83.04,21498.846383270185,36.2973,36.3147,36.2142,36.2973,21498.8464
2008-03-20 13:20:00,83.03,83.17,83.01,83.13,35645.75566138061,36.2929,36.3541,36.2841,36.3366,35645.7557
2008-03-20 13:25:00,83.08,83.3,83.04,83.16,56030.67218023264,36.3147,36.4109,36.2973,36.3497,56030.6722
2008-03-20 13:30:00,83.16,83.31,83.06,83.23,26065.95882738457,36.3497,36.4153,36.306,36.3803,26065.9588
2008-03-20 13:35:00,83.26,83.31,83.07,83.31,31301.429190149847,36.3934,36.4153,36.3104,36.4153,31301.4292
2008-03-20 13:40:00,83.31,83.52,83.27,83.5,15260.839142528574,36.4153,36.5071,36.3978,36.4983,15260.8391
2008-03-20 13:45:00,83.5,83.76,83.46,83.64,22501.38326124651,36.4983,36.612,36.4808,36.5595,22501.3833
2008-03-20 13:50:00,83.63,83.85,83.49,83.85,17711.48484424849,36.5551,36.6513,36.494,36.6513,17711.4848
2008-03-20 13:55:00,83.85,83.85,83.59,83.74,21833.02534259562,36.6513,36.6513,36.5377,36.6032,21833.0253
2008-03-20 14:00:00,83.77,83.83,83.62,83.7,19048.200681550265,36.6163,36.6426,36.5508,36.5857,19048.2007
2008-03-20 14:05:00,83.66,83.93,83.58,83.69,35311.576702055165,36.5683,36.6863,36.5333,36.5814,35311.5767
2008-03-20 14:10:00,83.69,83.77,83.58,83.59,22055.81131547925,36.5814,36.6163,36.5333,36.5377,22055.8113
2008-03-20 14:15:00,83.64,83.9,83.61,83.71,30967.250230824404,36.5595,36.6732,36.5464,36.5901,30967.2502
2008-03-20 14:20:00,83.71,83.94,83.67,83.82,33195.109959660695,36.5901,36.6906,36.5726,36.6382,33195.11
2008-03-20 14:25:00,83.82,83.94,83.69,83.92,28516.604529104487,36.6382,36.6906,36.5814,36.6819,28516.6045
2008-03-20 14:30:00,83.92,83.99,83.74,83.99,32860.93100033525,36.6819,36.7125,36.6032,36.7125,32860.931
2008-03-20 14:35:00,83.99,84.1,83.94,84.05,53468.63349207091,36.7125,36.7606,36.6906,36.7387,53468.6335
2008-03-20 14:40:00,84.05,84.06,83.75,83.91,32749.538013893434,36.7387,36.7431,36.6076,36.6775,32749.538
2008-03-20 14:45:00,83.91,84.29,83.91,84.29,21944.41832903744,36.6775,36.8436,36.6775,36.8436,21944.4183
2008-03-20 14:50:00,84.29,84.55,84.22,84.41,72182.65521429574,36.8436,36.9573,36.813,36.8961,72182.6552
2008-03-20 14:55:00,84.43,84.62,84.26,84.54,50572.41584458374,36.9048,36.9879,36.8305,36.9529,50572.4158
2008-03-20 15:00:00,84.5,85.02,84.46,85.02,87777.67331614975,36.9354,37.1627,36.9179,37.1627,87777.6733
2008-03-20 15:05:00,85.01,85.2,84.79,84.87,87109.31539749887,37.1584,37.2414,37.0622,37.0972,87109.3154
2008-03-20 15:10:00,84.89,85.02,84.73,84.87,38764.759281751416,37.1059,37.1627,37.036,37.0972,38764.7593
2008-03-20 15:15:00,84.89,85.02,84.77,84.9,39210.33122751867,37.1059,37.1627,37.0534,37.1103,39210.3312
2008-03-20 15:20:00,84.93,85.17,84.89,85.03,54805.349329372686,37.1234,37.2283,37.1059,37.1671,54805.3493
2008-03-20 15:25:00,85.0,85.08,84.66,84.83,38876.152268193226,37.154,37.1889,37.0054,37.0797,38876.1523
2008-03-20 15:30:00,84.85,84.86,84.52,84.66,54359.77738360543,37.0884,37.0928,36.9442,37.0054,54359.7774
2008-03-20 15:35:00,84.65,84.72,84.44,84.7,49347.09299372378,37.001,37.0316,36.9092,37.0228,49347.093
2008-03-20 15:40:00,84.7,85.1,84.65,85.09,83656.13281780262,37.0228,37.1977,37.001,37.1933,83656.1328
2008-03-20 15:45:00,85.05,85.33,84.95,85.16,90451.1049907533,37.1758,37.2982,37.1321,37.2239,90451.105
2008-03-20 15:50:00,85.17,85.49,85.14,85.36,127210.79051655204,37.2283,37.3682,37.2152,37.3113,127210.7905
2008-03-20 15:55:00,85.36,85.44,82.06,85.36,270796.3500400508,37.3113,37.3463,35.8689,37.3113,270796.35
2008-03-24 09:30:00,85.55,86.17,85.18,85.83,57367.38801753442,37.3944,37.6654,37.2327,37.5168,57367.388
2008-03-24 09:35:00,85.75,86.42,85.61,85.82,46785.05430556205,37.4818,37.7747,37.4206,37.5124,46785.0543
2008-03-24 09:40:00,85.78,86.17,85.68,86.06,54025.59842427999,37.4949,37.6654,37.4512,37.6173,54025.5984
2008-03-24 09:45:00,86.06,86.11,85.63,85.88,37650.82941733327,37.6173,37.6392,37.4294,37.5386,37650.8294
2008-03-24 09:50:00,85.89,86.16,85.55,85.8,53802.81245139636,37.543,37.661,37.3944,37.5037,53802.8125
2008-03-24 09:55:00,85.77,85.92,85.64,85.85,36314.113580031495,37.4906,37.5561,37.4337,37.5255,36314.1136
2008-03-24 10:00:00,85.85,86.24,85.74,85.85,68283.90068883223,37.5255,37.696,37.4774,37.5255,68283.9007
2008-03-24 10:05:00,85.85,86.2,85.54,86.09,91899.21381449688,37.5255,37.6785,37.39,37.6304,91899.2138
2008-03-24 10:10:00,86.15,86.15,85.8,85.89,56810.42308532535,37.6567,37.6567,37.5037,37.543,56810.4231
2008-03-24 10:15:00,85.89,85.92,85.53,85.75,39990.08213261137,37.543,37.5561,37.3856,37.4818,39990.0821
2008-03-24 10:20:00,85.76,85.77,85.49,85.61,38876.152268193226,37.4862,37.4906,37.3682,37.4206,38876.1523
2008-03-24 10:25:00,85.64,85.8,85.5,85.71,48455.94910218927,37.4337,37.5037,37.3725,37.4643,48455.9491
2008-03-24 10:30:00,85.64,85.8,85.58,85.74,54359.77738360543,37.4337,37.5037,37.4075,37.4774,54359.7774
2008-03-24 10:35:00,85.72,86.0,85.64,85.97,44223.01561740032,37.4687,37.5911,37.4337,37.578,44223.0156
2008-03-24 10:40:00,85.97,86.04,85.75,85.87,73073.79910583024,37.578,37.6086,37.4818,37.5343,73073.7991
2008-03-24 10:45:00,85.87,85.96,85.57,85.59,42774.90679365673,37.5343,37.5736,37.4031,37.4119,42774.9068
2008-03-24 10:50:00,85.6,85.73,85.57,85.63,65164.89706846143,37.4162,37.4731,37.4031,37.4294,65164.8971
2008-03-24 10:55:00,85.62,85.66,85.48,85.51,93458.71562468229,37.425,37.4425,37.3638,37.3769,93458.7156
2008-03-24 11:00:00,85.49,85.56,85.39,85.39,23726.70611210647,37.3682,37.3988,37.3245,37.3245,23726.7061
2008-03-24 11:05:00,85.4,85.44,85.05,85.08,32081.180095242547,37.3288,37.3463,37.1758,37.1889,32081.1801
2008-03-24 11:10:00,85.13,85.45,85.11,85.45,21276.06041038655,37.2108,37.3507,37.2021,37.3507,21276.0604
2008-03-24 11:15:00,85.41,85.46,85.15,85.17,24060.885071431912,37.3332,37.355,37.2195,37.2283,24060.8851
2008-03-24 11:20:00,85.17,85.21,85.11,85.15,30855.85724438259,37.2283,37.2458,37.2021,37.2195,30855.8572
2008-03-24 11:25:00,85.2,85.44,85.2,85.38,37205.25747156601,37.2414,37.3463,37.2414,37.3201,37205.2575
2008-03-24 11:30:00,85.37,85.53,85.37,85.51,37428.04344444964,37.3157,37.3856,37.3157,37.3769,37428.0434
2008-03-24 11:35:00,85.51,85.67,85.42,85.64,27959.639596895417,37.3769,37.4468,37.3376,37.4337,27959.6396
2008-03-24 11:40:00,85.66,85.79,85.47,85.5,62157.286434532434,37.4425,37.4993,37.3594,37.3725,62157.2864
2008-03-24 11:45:00,85.53,85.61,85.18,85.18,29853.32036640626,37.3856,37.4206,37.2327,37.2327,29853.3204
2008-03-24 11:50:00,85.23,85.39,85.07,85.31,40769.83303770407,37.2545,37.3245,37.1846,37.2895,40769.833
2008-03-24 11:55:00,85.31,85.36,85.2,85.27,30967.250230824404,37.2895,37.3113,37.2414,37.272,30967.2502
2008-03-24 12:00:00,85.25,85.28,85.08,85.2,27291.28167824453,37.2633,37.2764,37.1889,37.2414,27291.2817
2008-03-24 12:05:00,85.21,85.28,85.04,85.08,23949.49208499009,37.2458,37.2764,37.1715,37.1889,23949.4921
2008-03-24 12:10:00,85.05,85.14,84.95,85.05,40769.83303770407,37.1758,37.2152,37.1321,37.1758,40769.833
2008-03-24 12:15:00,85.05,85.28,84.96,85.16,31858.39412235892,37.1758,37.2764,37.1365,37.2239,31858.3941
2008-03-24 12:20:00,85.17,85.35,85.11,85.11,29630.53439352263,37.2283,37.307,37.2021,37.2021,29630.5344
2008-03-24 12:25:00,85.13,85.19,84.98,85.08,22167.204301921065,37.2108,37.237,37.1452,37.1889,22167.2043
2008-03-24 12:30:00,85.13,85.42,85.09,85.17,53245.847519187286,37.2108,37.3376,37.1933,37.2283,53245.8475
2008-03-24 12:35:00,85.14,85.28,84.99,85.28,25063.421949408243,37.2152,37.2764,37.1496,37.2764,25063.4219
2008-03-24 12:40:00,85.25,85.29,85.12,85.19,16931.73393915579,37.2633,37.2807,37.2064,37.237,16931.7339
2008-03-24 12:45:00,85.18,85.19,85.01,85.07,18714.02172222482,37.2327,37.237,37.1584,37.1846,18714.0217
2008-03-24 12:50:00,85.13,85.37,85.08,85.1,65944.64797355412,37.2108,37.3157,37.1889,37.1977,65944.648
2008-03-24 12:55:00,85.1,85.18,85.01,85.07,51240.77376323463,37.1977,37.2327,37.1584,37.1846,51240.7738
2008-03-24 13:00:00,85.07,85.1,84.81,84.93,56587.63711244172,37.1846,37.1977,37.0709,37.1234,56587.6371
2008-03-24 13:05:00,84.89,85.02,84.83,85.02,38764.759281751416,37.1059,37.1627,37.0797,37.1627,38764.7593
2008-03-24 13:10:00,84.99,85.1,84.91,85.01,19048.200681550265,37.1496,37.1977,37.1146,37.1584,19048.2007
2008-03-24 13:15:00,85.01,85.04,84.84,84.86,23503.92013922284,37.1584,37.1715,37.084,37.0928,23503.9201
2008-03-24 13:20:00,84.87,85.01,84.86,84.92,10916.51267129781,37.0972,37.1584,37.0928,37.119,10916.5127
2008-03-24 13:25:00,84.94,84.95,84.83,84.86,16486.16199338853,37.1278,37.1321,37.0797,37.0928,16486.162
2008-03-24 13:30:00,84.91,84.91,84.79,84.79,45002.76652249302,37.1146,37.1146,37.0622,37.0622,45002.7665
2008-03-24 13:35:00,84.78,84.83,84.65,84.82,36091.32760714787,37.0578,37.0797,37.001,37.0753,36091.3276
2008-03-24 13:40:00,84.79,84.86,84.64,84.76,36982.47149868238,37.0622,37.0928,36.9966,37.0491,36982.4715
2008-03-24 13:45:00,84.81,84.83,84.66,84.76,28182.425569779043,37.0709,37.0797,37.0054,37.0491,28182.4256
2008-03-24 13:50:00,84.77,84.85,84.71,84.82,19939.34457308477,37.0534,37.0884,37.0272,37.0753,19939.3446
2008-03-24 13:55:00,84.79,84.98,84.78,84.92,30744.464257940777,37.0622,37.1452,37.0578,37.119,30744.4643
2008-03-24 14:00:00,84.88,84.92,84.72,84.8,37539.43643089145,37.1015,37.119,37.0316,37.0666,37539.4364
2008-03-24 14:05:00,84.75,84.79,84.49,84.53,134674.1206081536,37.0447,37.0622,36.9311,36.9485,134674.1206
2008-03-24 14:10:00,84.56,84.72,84.52,84.64,35422.96968849698,36.9617,37.0316,36.9442,36.9966,35422.9697
2008-03-24 14:15:00,84.61,84.69,84.55,84.68,20384.916518852035,36.9835,37.0185,36.9573,37.0141,20384.9165
2008-03-24 14:20:00,84.66,84.66,84.47,84.52,22389.99027480469,37.0054,37.0054,36.9223,36.9442,22389.9903
2008-03-24 14:25:00,84.5,84.7,84.48,84.67,42106.54887500584,36.9354,37.0228,36.9267,37.0097,42106.5489
2008-03-24 14:30:00,84.67,84.74,84.57,84.63,31524.21516303348,37.0097,37.0403,36.966,36.9923,31524.2152
2008-03-24 14:35:00,84.62,84.68,84.27,84.39,57478.78100397623,36.9879,37.0141,36.8349,36.8873,57478.781
2008-03-24 14:40:00,84.4,84.48,84.27,84.39,40212.868105495,36.8917,36.9267,36.8349,36.8873,40212.8681
2008-03-24 14:45:00,84.38,84.42,84.28,84.32,97468.8631365876,36.883,36.9005,36.8393,36.8567,97468.8631
2008-03-24 14:50:00,84.31,84.36,84.17,84.23,68618.07964815767,36.8524,36.8742,36.7912,36.8174,68618.0796
2008-03-24 14:55:00,84.28,84.28,84.04,84.12,62268.67942097425,36.8393,36.8393,36.7344,36.7693,62268.6794
2008-03-24 15:00:00,84.12,84.15,83.88,83.98,67726.93575662316,36.7693,36.7824,36.6644,36.7081,67726.9358
2008-03-24 15:05:00,83.98,84.01,83.6,83.79,53245.847519187286,36.7081,36.7212,36.542,36.6251,53245.8475
2008-03-24 15:10:00,83.82,84.21,83.82,84.14,42552.1208207731,36.6382,36.8087,36.6382,36.7781,42552.1208
2008-03-24 15:15:00,84.17,84.4,84.13,84.36,59595.247746370704,36.7912,36.8917,36.7737,36.8742,59595.2477
2008-03-24 15:20:00,84.37,84.42,84.2,84.28,53691.41946495455,36.8786,36.9005,36.8043,36.8393,53691.4195
2008-03-24 15:25:00,84.24,84.37,84.04,84.04,47342.01923777112,36.8218,36.8786,36.7344,36.7344,47342.0192
2008-03-24 15:30:00,84.04,84.18,83.87,83.98,136010.83644545538,36.7344,36.7956,36.6601,36.7081,136010.8364
2008-03-24 15:35:00,83.96,84.03,83.72,83.96,78420.66245503734,36.6994,36.73,36.5945,36.6994,78420.6625
2008-03-24 15:40:00,83.97,84.13,83.9,83.96,105823.33711972368,36.7038,36.7737,36.6732,36.6994,105823.3371
2008-03-24 15:45:00,83.97,84.16,83.54,83.54,86775.13643817342,36.7038,36.7868,36.5158,36.5158,86775.1364
2008-03-24 15:50:00,83.54,83.6,83.17,83.24,201955.4844190095,36.5158,36.542,36.3541,36.3847,201955.4844
2008-03-24 15:55:00,83.25,83.55,83.19,83.51,163859.083055909,36.389,36.5202,36.3628,36.5027,163859.0831
2008-03-25 09:30:00,83.2,83.9,82.81,83.17,39321.724213960486,36.3672,36.6732,36.1967,36.3541,39321.7242
2008-03-25 09:35:00,83.08,83.8,82.98,83.53,31969.78710880073,36.3147,36.6295,36.271,36.5114,31969.7871
2008-03-25 09:40:00,83.53,83.72,83.11,83.42,36091.32760714787,36.5114,36.5945,36.3279,36.4634,36091.3276
2008-03-25 09:45:00,83.35,83.58,83.13,83.25,24283.67104431554,36.4328,36.5333,36.3366,36.389,24283.671
2008-03-25 09:50:00,83.27,83.34,82.97,83.07,44000.22964451669,36.3978,36.4284,36.2667,36.3104,44000.2296
2008-03-25 09:55:00,83.09,83.25,82.9,83.18,39655.90317328593,36.3191,36.389,36.2361,36.3584,39655.9032
2008-03-25 10:00:00,83.17,83.41,82.9,83.3,69175.04458036674,36.3541,36.459,36.2361,36.4109,69175.0446
2008-03-25 10:05:00,83.26,83.39,82.95,83.17,28627.997515546303,36.3934,36.4502,36.2579,36.3541,28627.9975
2008-03-25 10:10:00,83.2,83.52,83.13,83.42,37985.00837665871,36.3672,36.5071,36.3366,36.4634,37985.0084
2008-03-25 10:15:00,83.36,83.72,83.36,83.71,55250.92127513995,36.4371,36.5945,36.4371,36.5901,55250.9213
2008-03-25 10:20:00,83.66,83.88,83.45,83.82,43331.8717258658,36.5683,36.6644,36.4765,36.6382,43331.8717
2008-03-25 10:25:00,83.78,83.83,83.56,83.72,59372.46177348708,36.6207,36.6426,36.5245,36.5945,59372.4618
2008-03-25 10:30:00,83.71,84.04,83.71,83.87,36871.078512240565,36.5901,36.7344,36.5901,36.6601,36871.0785
2008-03-25 10:35:00,83.86,83.9,83.6,83.77,57590.17399041805,36.6557,36.6732,36.542,36.6163,57590.174
2008-03-25 10:40:00,83.72,83.97,83.68,83.84,70734.54639055215,36.5945,36.7038,36.577,36.6469,70734.5464
2008-03-25 10:45:00,83.84,84.03,83.72,83.98,60709.17761078885,36.6469,36.73,36.5945,36.7081,60709.1776
2008-03-25 10:50:00,83.96,84.31,83.88,84.25,63716.78824471784,36.6994,36.8524,36.6644,36.8262,63716.7882
2008-03-25 10:55:00,84.24,84.54,84.13,84.23,54693.95634293087,36.8218,36.9529,36.7737,36.8174,54693.9563
2008-03-25 11:00:00,84.18,84.47,84.12,84.39,46785.05430556205,36.7956,36.9223,36.7693,36.8873,46785.0543
2008-03-25 11:05:00,84.39,84.45,83.72,83.77,40881.226024145886,36.8873,36.9136,36.5945,36.6163,40881.226
2008-03-25 11:10:00,83.75,84.04,83.68,84.02,26400.137786710013,36.6076,36.7344,36.577,36.7256,26400.1378
2008-03-25 11:15:00,84.02,84.13,83.75,83.84,21721.63235615381,36.7256,36.7737,36.6076,36.6469,21721.6324
2008-03-25 11:20:00,83.82,83.98,83.81,83.97,19493.77262731752,36.6382,36.7081,36.6338,36.7038,19493.7726
2008-03-25 11:25:00,83.96,84.17,83.9,83.96,44779.98054960939,36.6994,36.7912,36.6732,36.6994,44779.9805
2008-03-25 11:30:00,83.9,84.03,83.75,83.75,37985.00837665871,36.6732,36.73,36.6076,36.6076,37985.0084
2008-03-25 11:35:00,83.81,83.82,83.56,83.61,29073.56946131356,36.6338,36.6382,36.5245,36.5464,29073.5695
2008-03-25 11:40:00,83.66,83.74,83.52,83.74,12253.228508599585,36.5683,36.6032,36.5071,36.6032,12253.2285
2008-03-25 11:45:00,83.75,83.79,83.51,83.51,17043.126925597604,36.6076,36.6251,36.5027,36.5027,17043.1269
2008-03-25 11:50:00,83.52,83.87,83.5,83.71,20607.702491735665,36.5071,36.6601,36.4983,36.5901,20607.7025
2008-03-25 11:55:00,83.66,83.71,83.4,83.56,16708.94796627216,36.5683,36.5901,36.4546,36.5245,16708.948
2008-03-25 12:00:00,83.59,83.77,83.41,83.69,16263.376020504904,36.5377,36.6163,36.459,36.5814,16263.376
2008-03-25 12:05:00,83.73,84.02,83.69,83.95,16820.340952713974,36.5989,36.7256,36.5814,36.695,16820.341
2008-03-25 12:10:00,83.95,84.1,83.9,83.96,14369.695250994058,36.695,36.7606,36.6732,36.6994,14369.6953
2008-03-25 12:15:00,83.96,84.13,83.95,84.07,21833.02534259562,36.6994,36.7737,36.695,36.7475,21833.0253
2008-03-25 12:20:00,84.06,84.12,83.92,83.96,18491.23574934119,36.7431,36.7693,36.6819,36.6994,18491.2357
2008-03-25 12:25:00,83.95,84.38,83.95,84.35,22501.38326124651,36.695,36.883,36.695,36.8699,22501.3833
2008-03-25 12:30:00,84.34,84.39,84.26,84.36,12141.83552215777,36.8655,36.8873,36.8305,36.8742,12141.8355
2008-03-25 12:35:00,84.32,84.39,84.29,84.36,18379.842762899378,36.8567,36.8873,36.8436,36.8742,18379.8428
2008-03-25 12:40:00,84.33,84.41,84.26,84.32,24840.63597652461,36.8611,36.8961,36.8305,36.8567,24840.636
2008-03-25 12:45:00,84.32,84.39,84.23,84.3,39767.29615972774,36.8567,36.8873,36.8174,36.848,39767.2962
2008-03-25 12:50:00,84.37,84.41,84.12,84.31,38430.58032242597,36.8786,36.8961,36.7693,36.8524,38430.5803
2008-03-25 12:55:00,84.32,84.38,84.14,84.22,28182.425569779043,36.8567,36.883,36.7781,36.813,28182.4256
2008-03-25 13:00:00,84.29,84.32,84.04,84.12,31078.643217266217,36.8436,36.8567,36.7344,36.7693,31078.6432
2008-03-25 13:05:00,84.15,84.36,84.1,84.34,24617.850003640982,36.7824,36.8742,36.7606,36.8655,24617.85
2008-03-25 13:10:00,84.33,84.42,84.13,84.31,39990.08213261137,36.8611,36.9005,36.7737,36.8524,39990.0821
2008-03-25 13:15:00,84.38,84.51,84.29,84.33,45671.124441143904,36.883,36.9398,36.8436,36.8611,45671.1244
2008-03-25 13:20:00,84.34,84.6,84.31,84.59,46228.08937335298,36.8655,36.9791,36.8524,36.9748,46228.0894
2008-03-25 13:25:00,84.57,84.79,84.52,84.79,22501.38326124651,36.966,37.0622,36.9442,37.0622,22501.3833
2008-03-25 13:30:00,84.83,85.21,84.7,85.03,25954.56584094276,37.0797,37.2458,37.0228,37.1671,25954.5658
2008-03-25 13:35:00,85.05,85.23,84.91,85.01,18714.02172222482,37.1758,37.2545,37.1146,37.1584,18714.0217
2008-03-25 13:40:00,85.04,85.19,84.89,85.19,14369.695250994058,37.1715,37.237,37.1059,37.237,14369.6953
2008-03-25 13:45:00,85.17,85.3,85.07,85.26,23281.13416633921,37.2283,37.2851,37.1846,37.2676,23281.1342
2008-03-25 13:50:00,85.32,85.41,85.27,85.39,38430.58032242597,37.2939,37.3332,37.272,37.3245,38430.5803
2008-03-25 13:55:00,85.39,85.54,85.35,85.39,46116.69638691117,37.3245,37.39,37.307,37.3245,46116.6964
2008-03-25 14:00:00,85.39,85.39,85.08,85.27,23169.741179897395,37.3245,37.3245,37.1889,37.272,23169.7412
2008-03-25 14:05:00,85.28,85.33,85.1,85.22,28516.604529104487,37.2764,37.2982,37.1977,37.2501,28516.6045
2008-03-25 14:10:00,85.22,85.27,85.18,85.24,12587.407467925028,37.2501,37.272,37.2327,37.2589,12587.4075
2008-03-25 14:15:00,85.22,85.27,85.07,85.18,28739.39050198812,37.2501,37.272,37.1846,37.2327,28739.3905
2008-03-25 14:20:00,85.2,85.32,85.1,85.27,32303.966068126178,37.2414,37.2939,37.1977,37.272,32303.9661
2008-03-25 14:25:00,85.27,85.33,85.2,85.28,32749.538013893434,37.272,37.2982,37.2414,37.2764,32749.538
2008-03-25 14:30:00,85.27,85.31,85.17,85.28,29853.32036640626,37.272,37.2895,37.2283,37.2764,29853.3204
2008-03-25 14:35:00,85.27,85.34,85.24,85.29,44334.40860384213,37.272,37.3026,37.2589,37.2807,44334.4086
2008-03-25 14:40:00,85.29,85.35,85.16,85.32,38987.54525463504,37.2807,37.307,37.2239,37.2939,38987.5453
2008-03-25 14:45:00,85.33,85.47,85.22,85.35,30633.07127149896,37.2982,37.3594,37.2501,37.307,30633.0713
2008-03-25 14:50:00,85.34,85.64,85.31,85.61,56253.45815311628,37.3026,37.4337,37.2895,37.4206,56253.4582
2008-03-25 14:55:00,85.64,85.64,85.36,85.49,37316.65045800783,37.4337,37.4337,37.3113,37.3682,37316.6505
2008-03-25 15:00:00,85.49,85.58,85.46,85.51,25063.421949408243,37.3682,37.4075,37.355,37.3769,25063.4219
2008-03-25 15:05:00,85.51,85.57,85.25,85.28,33529.28891898614,37.3769,37.4031,37.2633,37.2764,33529.2889
2008-03-25 15:10:00,85.29,85.52,85.21,85.46,55139.52828869813,37.2807,37.3813,37.2458,37.355,55139.5283
2008-03-25 15:15:00,85.53,85.64,85.38,85.46,45671.124441143904,37.3856,37.4337,37.3201,37.355,45671.1244
2008-03-25 15:20:00,85.43,85.56,85.31,85.47,36425.50656647331,37.3419,37.3988,37.2895,37.3594,36425.5066
2008-03-25 15:25:00,85.49,85.54,85.34,85.38,28516.604529104487,37.3682,37.39,37.3026,37.3201,28516.6045
2008-03-25 15:30:00,85.41,85.71,85.41,85.43,45671.124441143904,37.3332,37.4643,37.3332,37.3419,45671.1244
2008-03-25 15:35:00,85.46,85.51,85.2,85.32,54136.9914107218,37.355,37.3769,37.2414,37.2939,54136.9914
2008-03-25 15:40:00,85.33,85.55,85.27,85.44,67949.72172950678,37.2982,37.3944,37.272,37.3463,67949.7217
2008-03-25 15:45:00,85.4,85.61,85.25,85.54,59595.247746370704,37.3288,37.4206,37.2633,37.39,59595.2477
2008-03-25 15:50:00,85.51,85.57,85.34,85.42,66947.18485153046,37.3769,37.4031,37.3026,37.3376,66947.1849
2008-03-25 15:55:00,85.4,85.51,85.31,85.47,99473.93689254028,37.3288,37.3769,37.2895,37.3594,99473.9369
2008-03-26 09:30:00,85.27,85.28,84.48,84.85,36314.113580031495,37.272,37.2764,36.9267,37.0884,36314.1136
2008-03-26 09:35:00,84.83,84.85,84.55,84.85,19382.379640875708,37.0797,37.0884,36.9573,37.0884,19382.3796
2008-03-26 09:40:00,84.85,85.26,84.83,85.1,19270.98665443389,37.0884,37.2676,37.0797,37.1977,19270.9867
2008-03-26 09:45:00,85.01,85.02,84.6,84.63,37539.43643089145,37.1584,37.1627,36.9791,36.9923,37539.4364
2008-03-26 09:50:00,84.69,85.08,84.64,84.93,22278.59728836288,37.0185,37.1889,36.9966,37.1234,22278.5973
2008-03-26 09:55:00,84.92,85.27,84.84,85.12,19716.558600201148,37.119,37.272,37.084,37.2064,19716.5586
2008-03-26 10:00:00,85.14,85.27,84.84,85.16,28293.81855622086,37.2152,37.272,37.084,37.2239,28293.8186
2008-03-26 10:05:00,85.13,85.55,85.06,85.55,30521.678285057147,37.2108,37.3944,37.1802,37.3944,30521.6783
2008-03-26 10:10:00,85.56,85.68,85.2,85.25,20941.88145106111,37.3988,37.4512,37.2414,37.2633,20941.8815
2008-03-26 10:15:00,85.3,85.46,85.18,85.21,19827.951586642965,37.2851,37.355,37.2327,37.2458,19827.9516
2008-03-26 10:20:00,85.22,85.61,85.22,85.61,9134.22488822878,37.2501,37.4206,37.2501,37.4206,9134.2249
2008-03-26 10:25:00,85.62,85.64,85.25,85.54,25620.38688161732,37.425,37.4337,37.2633,37.39,25620.3869
2008-03-26 10:30:00,85.59,85.59,85.02,85.29,23838.09909854828,37.4119,37.4119,37.1627,37.2807,23838.0991
2008-03-26 10:35:00,85.32,85.63,85.32,85.44,18825.414708666634,37.2939,37.4294,37.2939,37.3463,18825.4147
2008-03-26 10:40:00,85.39,85.55,85.11,85.18,29964.71335284808,37.3245,37.3944,37.2021,37.2327,29964.7134
2008-03-26 10:45:00,85.17,85.2,84.77,84.86,23838.09909854828,37.2283,37.2414,37.0534,37.0928,23838.0991
2008-03-26 10:50:00,84.86,84.98,84.78,84.87,27179.88869180272,37.0928,37.1452,37.0578,37.0972,27179.8887
2008-03-26 10:55:00,84.88,84.94,84.77,84.91,15260.839142528574,37.1015,37.1278,37.0534,37.1146,15260.8391
2008-03-26 11:00:00,84.87,84.94,84.76,84.86,24952.028962966426,37.0972,37.1278,37.0491,37.0928,24952.029
2008-03-26 11:05:00,84.84,85.03,84.83,84.94,19493.77262731752,37.084,37.1671,37.0797,37.1278,19493.7726
2008-03-26 11:10:00,85.01,85.01,84.83,84.83,16931.73393915579,37.1584,37.1584,37.0797,37.0797,16931.7339
2008-03-26 11:15:00,84.91,84.96,84.81,84.83,33974.86086475339,37.1146,37.1365,37.0709,37.0797,33974.8609
2008-03-26 11:20:00,84.84,84.94,84.73,84.89,32303.966068126178,37.084,37.1278,37.036,37.1059,32303.9661
2008-03-26 11:25:00,84.92,85.28,84.91,85.26,15372.232128970389,37.119,37.2764,37.1146,37.2676,15372.2321
2008-03-26 11:30:00,85.27,85.35,85.19,85.3,19159.59366799208,37.272,37.307,37.237,37.2851,19159.5937
2008-03-26 11:35:00,85.28,85.31,85.14,85.21,11139.29864418144,37.2764,37.2895,37.2152,37.2458,11139.2986
2008-03-26 11:40:00,85.23,85.3,84.99,85.13,14815.267196761317,37.2545,37.2851,37.1496,37.2108,14815.2672
2008-03-26 11:45:00,85.15,85.49,85.15,85.4,11919.04954927414,37.2195,37.3682,37.2195,37.3288,11919.0495
2008-03-26 11:50:00,85.42,85.61,85.37,85.54,14258.302264552243,37.3376,37.4206,37.3157,37.39,14258.3023
2008-03-26 11:55:00,85.57,85.67,85.45,85.45,6572.18620006705,37.4031,37.4468,37.3507,37.3507,6572.1862
2008-03-26 12:00:00,85.48,85.58,85.28,85.28,39767.29615972774,37.3638,37.4075,37.2764,37.2764,39767.2962
2008-03-26 12:05:00,85.27,85.29,85.15,85.15,34420.43281052065,37.272,37.2807,37.2195,37.2195,34420.4328
2008-03-26 12:10:00,85.19,85.19,84.98,84.99,29630.53439352263,37.237,37.237,37.1452,37.1496,29630.5344
2008-03-26 12:15:00,84.99,85.06,84.88,84.96,21833.02534259562,37.1496,37.1802,37.1015,37.1365,21833.0253
2008-03-26 12:20:00,84.96,85.01,84.83,84.86,17265.912898481234,37.1365,37.1584,37.0797,37.0928,17265.9129
2008-03-26 12:25:00,84.91,84.91,84.67,84.78,36759.68552579876,37.1146,37.1146,37.0097,37.0578,36759.6855
2008-03-26 12:30:00,84.77,84.82,84.6,84.77,17600.091857806678,37.0534,37.0753,36.9791,37.0534,17600.0919
2008-03-26 12:35:00,84.73,84.94,84.73,84.84,22167.204301921065,37.036,37.1278,37.036,37.084,22167.2043
2008-03-26 12:40:00,84.88,85.05,84.75,84.83,31635.60814947529,37.1015,37.1758,37.0447,37.0797,31635.6081
2008-03-26 12:45:00,84.85,85.06,84.83,84.83,37093.8644851242,37.0884,37.1802,37.0797,37.0797,37093.8645
2008-03-26 12:50:00,84.83,84.89,84.55,84.55,24952.028962966426,37.0797,37.1059,36.9573,36.9573,24952.029
2008-03-26 12:55:00,84.57,84.75,84.48,84.63,12587.407467925028,36.966,37.0447,36.9267,36.9923,12587.4075
2008-03-26 13:00:00,84.64,84.8,84.57,84.76,6126.614254299792,36.9966,37.0666,36.966,37.0491,6126.6143
2008-03-26 13:05:00,84.79,84.86,84.55,84.55,12141.83552215777,37.0622,37.0928,36.9573,36.9573,12141.8355
2008-03-26 13:10:00,84.52,84.75,84.48,84.7,14258.302264552243,36.9442,37.0447,36.9267,37.0228,14258.3023
2008-03-26 13:15:00,84.71,84.82,84.66,84.75,15038.053169644943,37.0272,37.0753,37.0054,37.0447,15038.0532
2008-03-26 13:20:00,84.78,84.78,84.61,84.66,14703.874210319502,37.0578,37.0578,36.9835,37.0054,14703.8742
2008-03-26 13:25:00,84.67,84.67,84.43,84.51,38096.40136310053,37.0097,37.0097,36.9048,36.9398,38096.4014
2008-03-26 13:30:00,84.51,84.64,84.41,84.5,20830.48846461929,36.9398,36.9966,36.8961,36.9354,20830.4885
2008-03-26 13:35:00,84.5,84.56,84.35,84.4,19382.379640875708,36.9354,36.9617,36.8699,36.8917,19382.3796
2008-03-26 13:40:00,84.42,84.42,84.2,84.25,17822.877830690304,36.9005,36.9005,36.8043,36.8262,17822.8778
2008-03-26 13:45:00,84.21,84.62,84.21,84.58,35534.3626749388,36.8087,36.9879,36.8087,36.9704,35534.3627
2008-03-26 13:50:00,84.6,84.73,84.55,84.65,17377.305884923047,36.9791,37.036,36.9573,37.001,17377.3059
2008-03-26 13:55:00,84.65,84.65,84.53,84.56,10248.154752646926,37.001,37.001,36.9485,36.9617,10248.1548
2008-03-26 14:00:00,84.55,84.56,84.37,84.49,21387.453396828365,36.9573,36.9617,36.8786,36.9311,21387.4534
2008-03-26 14:05:00,84.47,84.85,84.47,84.76,26400.137786710013,36.9223,37.0884,36.9223,37.0491,26400.1378
2008-03-26 14:10:00,84.78,84.87,84.65,84.8,24172.27805787373,37.0578,37.0972,37.001,37.0666,24172.2781
2008-03-26 14:15:00,84.81,84.95,84.77,84.83,25731.77986805913,37.0709,37.1321,37.0534,37.0797,25731.7799
2008-03-26 14:20:00,84.83,84.89,84.69,84.74,14035.516291668617,37.0797,37.1059,37.0185,37.0403,14035.5163
2008-03-26 14:25:00,84.75,84.86,84.66,84.83,19939.34457308477,37.0447,37.0928,37.0054,37.0797,19939.3446
2008-03-26 14:30:00,84.79,84.93,84.67,84.84,25843.172854500943,37.0622,37.1234,37.0097,37.084,25843.1729
2008-03-26 14:35:00,84.87,85.01,84.77,84.83,24172.27805787373,37.0972,37.1584,37.0534,37.0797,24172.2781
2008-03-26 14:40:00,84.81,84.83,84.6,84.64,20941.88145106111,37.0709,37.0797,36.9791,36.9966,20941.8815
2008-03-26 14:45:00,84.66,84.81,84.65,84.8,17043.126925597604,37.0054,37.0709,37.001,37.0666,17043.1269
2008-03-26 14:50:00,84.77,84.93,84.76,84.92,14146.90927811043,37.0534,37.1234,37.0491,37.119,14146.9093
2008-03-26 14:55:00,84.87,85.35,84.74,85.32,27625.460637569973,37.0972,37.307,37.0403,37.2939,27625.4606
2008-03-26 15:00:00,85.38,85.39,85.01,85.03,36982.47149868238,37.3201,37.3245,37.1584,37.1671,36982.4715
2008-03-26 15:05:00,85.03,85.32,85.03,85.25,26845.70973247728,37.1671,37.2939,37.1671,37.2633,26845.7097
2008-03-26 15:10:00,85.28,85.31,84.94,85.09,30967.250230824404,37.2764,37.2895,37.1278,37.1933,30967.2502
2008-03-26 15:15:00,85.11,85.23,84.98,85.09,18491.23574934119,37.2021,37.2545,37.1452,37.1933,18491.2357
2008-03-26 15:20:00,85.07,85.07,84.79,84.92,32638.14502745162,37.1846,37.1846,37.0622,37.119,32638.145
2008-03-26 15:25:00,84.87,84.99,84.66,84.79,46116.69638691117,37.0972,37.1496,37.0054,37.0622,46116.6964
2008-03-26 15:30:00,84.81,85.03,84.78,84.9,50906.59480390918,37.0709,37.1671,37.0578,37.1103,50906.5948
2008-03-26 15:35:00,84.95,85.05,84.82,85.03,33195.109959660695,37.1321,37.1758,37.0753,37.1671,33195.11
2008-03-26 15:40:00,85.04,85.04,84.71,84.79,49458.4859801656,37.1715,37.1715,37.0272,37.0622,49458.486
2008-03-26 15:45:00,84.82,84.84,84.62,84.64,49569.87896660741,37.0753,37.084,36.9879,36.9966,49569.879
2008-03-26 15:50:00,84.65,84.72,84.52,84.52,117965.17264188144,37.001,37.0316,36.9442,36.9442,117965.1726
2008-03-26 15:55:00,84.52,84.53,84.08,84.24,166086.94278474528,36.9442,36.9485,36.7518,36.8218,166086.9428
2008-03-27 09:30:00,84.76,85.34,84.48,84.83,45114.159508934834,37.0491,37.3026,36.9267,37.0797,45114.1595
2008-03-27 09:35:00,84.83,84.83,84.04,84.53,33863.46787831158,37.0797,37.0797,36.7344,36.9485,33863.4679
2008-03-27 09:40:00,84.59,85.03,84.5,85.01,17488.69887136486,36.9748,37.1671,36.9354,37.1584,17488.6989
2008-03-27 09:45:00,84.99,84.99,84.48,84.66,49458.4859801656,37.1496,37.1496,36.9267,37.0054,49458.486
2008-03-27 09:50:00,84.66,84.93,84.49,84.83,46673.66131912024,37.0054,37.1234,36.9311,37.0797,46673.6613
2008-03-27 09:55:00,84.9,85.07,84.75,84.9,29964.71335284808,37.1103,37.1846,37.0447,37.1103,29964.7134
2008-03-27 10:00:00,84.88,84.92,84.51,84.82,103818.26336377102,37.1015,37.119,36.9398,37.0753,103818.2634
2008-03-27 10:05:00,84.84,85.01,84.72,84.83,29964.71335284808,37.084,37.1584,37.0316,37.0797,29964.7134
2008-03-27 10:10:00,84.84,85.25,84.76,85.24,29184.962447755373,37.084,37.2633,37.0491,37.2589,29184.9624
2008-03-27 10:15:00,85.21,85.28,84.98,84.98,44779.98054960939,37.2458,37.2764,37.1452,37.1452,44779.9805
2008-03-27 10:20:00,84.98,85.28,84.9,85.19,34643.21878340428,37.1452,37.2764,37.1103,37.237,34643.2188
2008-03-27 10:25:00,85.18,85.61,85.05,85.13,40881.226024145886,37.2327,37.4206,37.1758,37.2108,40881.226
2008-03-27 10:30:00,85.12,85.36,84.73,84.91,52131.91765476914,37.2064,37.3113,37.036,37.1146,52131.9177
2008-03-27 10:35:00,84.93,85.05,84.75,84.97,23281.13416633921,37.1234,37.1758,37.0447,37.1409,23281.1342
2008-03-27 10:40:00,84.96,85.28,84.92,85.27,23058.348193455586,37.1365,37.2764,37.119,37.272,23058.3482
2008-03-27 10:45:00,85.21,85.34,84.9,85.23,22724.16923413014,37.2458,37.3026,37.1103,37.2545,22724.1692
2008-03-27 10:50:00,85.15,85.49,85.07,85.32,36982.47149868238,37.2195,37.3682,37.1846,37.2939,36982.4715
2008-03-27 10:55:00,85.34,85.42,85.18,85.35,17488.69887136486,37.3026,37.3376,37.2327,37.307,17488.6989
2008-03-27 11:00:00,85.35,85.54,85.18,85.32,20162.130545968408,37.307,37.39,37.2327,37.2939,20162.1305
2008-03-27 11:05:00,85.26,85.3,85.14,85.25,13478.551359459543,37.2676,37.2851,37.2152,37.2633,13478.5514
2008-03-27 11:10:00,85.23,85.39,84.92,84.92,48121.77014286383,37.2545,37.3245,37.119,37.119,48121.7701
2008-03-27 11:15:00,84.9,85.61,84.89,85.52,21721.63235615381,37.1103,37.4206,37.1059,37.3813,21721.6324
2008-03-27 11:20:00,85.52,85.93,85.42,85.52,38207.79434954234,37.3813,37.5605,37.3376,37.3813,38207.7943
2008-03-27 11:25:00,85.54,85.75,85.5,85.59,18825.414708666634,37.39,37.4818,37.3725,37.4119,18825.4147
2008-03-27 11:30:00,85.59,85.79,85.47,85.67,11473.477603506884,37.4119,37.4993,37.3594,37.4468,11473.4776
2008-03-27 11:35:00,85.68,85.84,85.62,85.8,11696.263576390513,37.4512,37.5211,37.425,37.5037,11696.2636
2008-03-27 11:40:00,85.79,86.17,85.68,86.15,24952.028962966426,37.4993,37.6654,37.4512,37.6567,24952.029
2008-03-27 11:45:00,86.17,86.34,86.07,86.16,23838.09909854828,37.6654,37.7397,37.6217,37.661,23838.0991
2008-03-27 11:50:00,86.15,86.32,85.97,86.15,27625.460637569973,37.6567,37.731,37.578,37.6567,27625.4606
2008-03-27 11:55:00,86.13,86.2,86.09,86.2,17377.305884923047,37.6479,37.6785,37.6304,37.6785,17377.3059
2008-03-27 12:00:00,86.15,86.33,86.07,86.24,31412.82217659166,37.6567,37.7353,37.6217,37.696,31412.8222
2008-03-27 12:05:00,86.24,86.31,86.16,86.24,34086.25385119521,37.696,37.7266,37.661,37.696,34086.2539
2008-03-27 12:10:00,86.22,86.68,86.16,86.6,36202.72059358968,37.6872,37.8883,37.661,37.8533,36202.7206
2008-03-27 12:15:00,86.65,86.75,86.43,86.46,28071.03258333723,37.8752,37.9189,37.779,37.7922,28071.0326
2008-03-27 12:20:00,86.5,86.69,86.36,86.43,33306.502946102504,37.8096,37.8927,37.7484,37.779,33306.5029
2008-03-27 12:25:00,86.43,86.73,86.35,86.66,28739.39050198812,37.779,37.9102,37.7441,37.8796,28739.3905
2008-03-27 12:30:00,86.63,86.78,86.51,86.57,33417.89593254432,37.8665,37.932,37.814,37.8402,33417.8959
2008-03-27 12:35:00,86.53,86.66,86.4,86.42,21387.453396828365,37.8228,37.8796,37.7659,37.7747,21387.4534
2008-03-27 12:40:00,86.43,86.68,86.43,86.59,23392.527152781026,37.779,37.8883,37.779,37.849,23392.5272
2008-03-27 12:45:00,86.61,86.68,86.42,86.5,10470.940725530554,37.8577,37.8883,37.7747,37.8096,10470.9407
2008-03-27 12:50:00,86.45,86.55,86.34,86.55,21721.63235615381,37.7878,37.8315,37.7397,37.8315,21721.6324
2008-03-27 12:55:00,86.56,86.58,86.27,86.27,20384.916518852035,37.8359,37.8446,37.7091,37.7091,20384.9165
2008-03-27 13:00:00,86.27,86.27,86.04,86.14,11807.656562832326,37.7091,37.7091,37.6086,37.6523,11807.6566
2008-03-27 13:05:00,86.16,86.37,86.16,86.27,13924.1233052268,37.661,37.7528,37.661,37.7091,13924.1233
2008-03-27 13:10:00,86.26,86.49,86.24,86.49,7129.151132276122,37.7047,37.8053,37.696,37.8053,7129.1511
2008-03-27 13:15:00,86.5,86.55,86.33,86.33,15372.232128970389,37.8096,37.8315,37.7353,37.7353,15372.2321
2008-03-27 13:20:00,86.33,86.42,86.26,86.36,22612.776247688325,37.7353,37.7747,37.7047,37.7484,22612.7762
2008-03-27 13:25:00,86.33,86.45,86.33,86.42,15483.625115412202,37.7353,37.7878,37.7353,37.7747,15483.6251
2008-03-27 13:30:00,86.45,86.5,86.15,86.24,43331.8717258658,37.7878,37.8096,37.6567,37.696,43331.8717
2008-03-27 13:35:00,86.17,86.23,85.8,86.07,30298.89231217352,37.6654,37.6916,37.5037,37.6217,30298.8923
2008-03-27 13:40:00,86.07,86.1,85.5,85.81,34977.39774272972,37.6217,37.6348,37.3725,37.508,34977.3977
2008-03-27 13:45:00,85.8,85.89,85.72,85.73,10916.51267129781,37.5037,37.543,37.4687,37.4731,10916.5127
2008-03-27 13:50:00,85.78,85.79,85.57,85.7,15929.19706117946,37.4949,37.4993,37.4031,37.46,15929.1971
2008-03-27 13:55:00,85.66,85.74,85.48,85.61,17154.519912039417,37.4425,37.4774,37.3638,37.4206,17154.5199
2008-03-27 14:00:00,85.6,85.64,85.4,85.41,22167.204301921065,37.4162,37.4337,37.3288,37.3332,22167.2043
2008-03-27 14:05:00,85.39,85.71,85.31,85.65,22835.562220571952,37.3245,37.4643,37.2895,37.4381,22835.5622
2008-03-27 14:10:00,85.71,85.89,85.6,85.62,12364.6214950414,37.4643,37.543,37.4162,37.425,12364.6215
2008-03-27 14:15:00,85.62,85.84,85.42,85.58,25954.56584094276,37.425,37.5211,37.3376,37.4075,25954.5658
2008-03-27 14:20:00,85.56,85.92,85.53,85.75,20384.916518852035,37.3988,37.5561,37.3856,37.4818,20384.9165
2008-03-27 14:25:00,85.75,86.02,85.73,85.73,24506.45701719917,37.4818,37.5998,37.4731,37.4731,24506.457
2008-03-27 14:30:00,85.78,85.97,85.73,85.8,22612.776247688325,37.4949,37.578,37.4731,37.5037,22612.7762
2008-03-27 14:35:00,85.86,86.15,85.83,85.94,15483.625115412202,37.5299,37.6567,37.5168,37.5649,15483.6251
2008-03-27 14:40:00,85.97,86.21,85.71,85.89,21944.41832903744,37.578,37.6829,37.4643,37.543,21944.4183
2008-03-27 14:45:00,85.95,86.26,85.82,86.15,20050.73755952659,37.5692,37.7047,37.5124,37.6567,20050.7376
2008-03-27 14:50:00,86.15,86.48,85.82,85.87,32860.93100033525,37.6567,37.8009,37.5124,37.5343,32860.931
2008-03-27 14:55:00,85.89,86.0,85.63,85.67,48233.163129305634,37.543,37.5911,37.4294,37.4468,48233.1631
2008-03-27 15:00:00,85.68,85.96,85.65,85.77,74521.90792957383,37.4512,37.5736,37.4381,37.4906,74521.9079
2008-03-27 15:05:00,85.78,85.86,85.6,85.63,38207.79434954234,37.4949,37.5299,37.4162,37.4294,38207.7943
2008-03-27 15:10:00,85.59,85.8,85.29,85.64,49012.91403439834,37.4119,37.5037,37.2807,37.4337,49012.914
2008-03-27 15:15:00,85.6,85.6,85.32,85.41,19939.34457308477,37.4162,37.4162,37.2939,37.3332,19939.3446
2008-03-27 15:20:00,85.42,85.45,85.18,85.18,34420.43281052065,37.3376,37.3507,37.2327,37.2327,34420.4328
2008-03-27 15:25:00,85.16,85.52,85.15,85.34,22055.81131547925,37.2239,37.3813,37.2195,37.3026,22055.8113
2008-03-27 15:30:00,85.28,85.41,85.01,85.01,31412.82217659166,37.2764,37.3332,37.1584,37.1584,31412.8222
2008-03-27 15:35:00,85.03,85.15,84.55,84.55,59149.67580060345,37.1671,37.2195,36.9573,36.9573,59149.6758
2008-03-27 15:40:00,84.6,84.8,84.57,84.64,28962.176474871747,36.9791,37.0666,36.966,36.9966,28962.1765
2008-03-27 15:45:00,84.59,84.97,84.51,84.75,41772.3699156804,36.9748,37.1409,36.9398,37.0447,41772.3699
2008-03-27 15:50:00,84.77,84.77,84.39,84.48,63828.18123115965,37.0534,37.0534,36.8873,36.9267,63828.1812
2008-03-27 15:55:00,84.42,84.46,84.13,84.2,170319.87626953423,36.9005,36.9179,36.7737,36.8043,170319.8763
2008-03-28 09:30:00,84.16,84.73,83.78,84.1,45671.124441143904,36.7868,37.036,36.6207,36.7606,45671.1244
2008-03-28 09:35:00,84.06,84.23,83.54,83.6,22835.562220571952,36.7431,36.8174,36.5158,36.542,22835.5622
2008-03-28 09:40:00,83.6,83.71,83.15,83.39,24395.06403075736,36.542,36.5901,36.3453,36.4502,24395.064
2008-03-28 09:45:00,83.39,83.56,83.13,83.43,37650.82941733327,36.4502,36.5245,36.3366,36.4677,37650.8294
2008-03-28 09:50:00,83.43,83.86,83.41,83.55,22389.99027480469,36.4677,36.6557,36.459,36.5202,22389.9903
2008-03-28 09:55:00,83.54,83.9,83.3,83.3,23392.527152781026,36.5158,36.6732,36.4109,36.4109,23392.5272
2008-03-28 10:00:00,83.34,83.63,83.34,83.6,24060.885071431912,36.4284,36.5551,36.4284,36.542,24060.8851
2008-03-28 10:05:00,83.58,83.64,83.33,83.56,25508.9938951755,36.5333,36.5595,36.424,36.5245,25508.9939
2008-03-28 10:10:00,83.6,83.71,83.29,83.44,23838.09909854828,36.542,36.5901,36.4065,36.4721,23838.0991
2008-03-28 10:15:00,83.49,83.58,83.31,83.52,14926.66018320313,36.494,36.5333,36.4153,36.5071,14926.6602
2008-03-28 10:20:00,83.54,83.6,83.36,83.58,12253.228508599585,36.5158,36.542,36.4371,36.5333,12253.2285
2008-03-28 10:25:00,83.56,83.98,83.56,83.91,29630.53439352263,36.5245,36.7081,36.5245,36.6775,29630.5344
2008-03-28 10:30:00,83.88,84.17,83.71,84.06,24172.27805787373,36.6644,36.7912,36.5901,36.7431,24172.2781
2008-03-28 10:35:00,84.05,84.14,83.56,83.63,31747.001135917104,36.7387,36.7781,36.5245,36.5551,31747.0011
2008-03-28 10:40:00,83.55,84.04,83.55,83.91,22055.81131547925,36.5202,36.7344,36.5202,36.6775,22055.8113
2008-03-28 10:45:00,83.85,83.99,83.71,83.82,23169.741179897395,36.6513,36.7125,36.5901,36.6382,23169.7412
2008-03-28 10:50:00,83.85,84.04,83.76,83.85,12253.228508599585,36.6513,36.7344,36.612,36.6513,12253.2285
2008-03-28 10:55:00,83.81,83.96,83.6,83.87,17377.305884923047,36.6338,36.6994,36.542,36.6601,17377.3059
2008-03-28 11:00:00,83.93,84.03,83.7,83.78,22055.81131547925,36.6863,36.73,36.5857,36.6207,22055.8113
2008-03-28 11:05:00,83.79,84.22,83.79,84.01,30633.07127149896,36.6251,36.813,36.6251,36.7212,30633.0713
2008-03-28 11:10:00,83.98,84.06,83.85,83.88,20273.52353241022,36.7081,36.7431,36.6513,36.6644,20273.5235
2008-03-28 11:15:00,83.89,83.89,83.71,83.75,9134.22488822878,36.6688,36.6688,36.5901,36.6076,9134.2249
2008-03-28 11:20:00,83.76,84.0,83.75,83.81,17934.270817132117,36.612,36.7169,36.6076,36.6338,17934.2708
2008-03-28 11:25:00,83.76,83.87,83.76,83.79,8131.688010252452,36.612,36.6601,36.612,36.6251,8131.688
2008-03-28 11:30:00,83.77,84.0,83.75,83.97,6906.365159392493,36.6163,36.7169,36.6076,36.7038,6906.3652
2008-03-28 11:35:00,84.03,84.09,83.86,83.97,10916.51267129781,36.73,36.7562,36.6557,36.7038,10916.5127
2008-03-28 11:40:00,83.93,84.02,83.9,83.96,6015.221267857978,36.6863,36.7256,36.6732,36.6994,6015.2213
2008-03-28 11:45:00,83.99,84.16,83.96,84.03,26400.137786710013,36.7125,36.7868,36.6994,36.73,26400.1378
2008-03-28 11:50:00,84.04,84.39,84.04,84.35,18936.807695108448,36.7344,36.8873,36.7344,36.8699,18936.8077
2008-03-28 11:55:00,84.39,84.88,84.39,84.75,21053.27443750292,36.8873,37.1015,36.8873,37.0447,21053.2744
2008-03-28 12:00:00,84.81,84.81,84.53,84.67,22278.59728836288,37.0709,37.0709,36.9485,37.0097,22278.5973
2008-03-28 12:05:00,84.73,84.83,84.5,84.7,15260.839142528574,37.036,37.0797,36.9354,37.0228,15260.8391
2008-03-28 12:10:00,84.73,84.87,84.55,84.73,20607.702491735665,37.036,37.0972,36.9573,37.036,20607.7025
2008-03-28 12:15:00,84.73,84.77,84.48,84.6,14815.267196761317,37.036,37.0534,36.9267,36.9791,14815.2672
2008-03-28 12:20:00,84.59,84.73,84.51,84.54,21053.27443750292,36.9748,37.036,36.9398,36.9529,21053.2744
2008-03-28 12:25:00,84.56,84.68,84.5,84.59,20162.130545968408,36.9617,37.0141,36.9354,36.9748,20162.1305
2008-03-28 12:30:00,84.62,84.64,84.44,84.55,19827.951586642965,36.9879,36.9966,36.9092,36.9573,19827.9516
2008-03-28 12:35:00,84.54,84.55,84.32,84.48,11807.656562832326,36.9529,36.9573,36.8567,36.9267,11807.6566
2008-03-28 12:40:00,84.46,84.65,84.22,84.35,28627.997515546303,36.9179,37.001,36.813,36.8699,28627.9975
2008-03-28 12:45:00,84.36,84.47,84.14,84.41,27736.853624011783,36.8742,36.9223,36.7781,36.8961,27736.8536
2008-03-28 12:50:00,84.42,84.58,84.29,84.45,22835.562220571952,36.9005,36.9704,36.8436,36.9136,22835.5622
2008-03-28 12:55:00,84.45,84.47,84.17,84.22,25731.77986805913,36.9136,36.9223,36.7912,36.813,25731.7799
2008-03-28 13:00:00,84.17,84.57,84.17,84.5,18157.056790015748,36.7912,36.966,36.7912,36.9354,18157.0568
2008-03-28 13:05:00,84.54,84.55,84.22,84.36,24506.45701719917,36.9529,36.9573,36.813,36.8742,24506.457
2008-03-28 13:10:00,84.33,84.44,84.33,84.39,7908.902037368823,36.8611,36.9092,36.8611,36.8873,7908.902
2008-03-28 13:15:00,84.43,84.5,84.27,84.41,15372.232128970389,36.9048,36.9354,36.8349,36.8961,15372.2321
2008-03-28 13:20:00,84.41,84.52,84.31,84.46,13701.337332343172,36.8961,36.9442,36.8524,36.9179,13701.3373
2008-03-28 13:25:00,84.44,84.47,84.3,84.45,13812.730318784988,36.9092,36.9223,36.848,36.9136,13812.7303
2008-03-28 13:30:00,84.39,84.47,84.21,84.25,19716.558600201148,36.8873,36.9223,36.8087,36.8262,19716.5586
2008-03-28 13:35:00,84.2,84.31,84.04,84.16,23169.741179897395,36.8043,36.8524,36.7344,36.7868,23169.7412
2008-03-28 13:40:00,84.13,84.24,83.62,83.74,38987.54525463504,36.7737,36.8218,36.5508,36.6032,38987.5453
2008-03-28 13:45:00,83.71,83.98,83.71,83.88,13478.551359459543,36.5901,36.7081,36.5901,36.6644,13478.5514
2008-03-28 13:50:00,83.88,83.96,83.71,83.82,23281.13416633921,36.6644,36.6994,36.5901,36.6382,23281.1342
2008-03-28 13:55:00,83.82,84.05,83.75,83.86,21721.63235615381,36.6382,36.7387,36.6076,36.6557,21721.6324
2008-03-28 14:00:00,83.86,84.0,83.79,83.99,12698.80045436684,36.6557,36.7169,36.6251,36.7125,12698.8005
2008-03-28 14:05:00,83.98,84.06,83.85,84.0,26622.923759593643,36.7081,36.7431,36.6513,36.7169,26622.9238
2008-03-28 14:10:00,84.01,84.01,83.81,83.94,16820.340952713974,36.7212,36.7212,36.6338,36.6906,16820.341
2008-03-28 14:15:00,83.99,84.13,83.87,83.96,34086.25385119521,36.7125,36.7737,36.6601,36.6994,34086.2539
2008-03-28 14:20:00,83.95,84.04,83.65,83.65,42106.54887500584,36.695,36.7344,36.5639,36.5639,42106.5489
2008-03-28 14:25:00,83.65,83.74,83.33,83.43,39767.29615972774,36.5639,36.6032,36.424,36.4677,39767.2962
2008-03-28 14:30:00,83.45,83.6,83.38,83.51,28071.03258333723,36.4765,36.542,36.4459,36.5027,28071.0326
2008-03-28 14:35:00,83.52,83.56,83.34,83.45,24506.45701719917,36.5071,36.5245,36.4284,36.4765,24506.457
2008-03-28 14:40:00,83.44,83.57,83.3,83.53,29519.141407080817,36.4721,36.5289,36.4109,36.5114,29519.1414
2008-03-28 14:45:00,83.53,83.65,83.49,83.57,13367.158373017728,36.5114,36.5639,36.494,36.5289,13367.1584
2008-03-28 14:50:00,83.58,83.62,83.34,83.34,7463.330091601565,36.5333,36.5508,36.4284,36.4284,7463.3301
2008-03-28 14:55:00,83.34,83.6,83.3,83.55,15483.625115412202,36.4284,36.542,36.4109,36.5202,15483.6251
2008-03-28 15:00:00,83.52,83.58,83.37,83.37,15929.19706117946,36.5071,36.5333,36.4415,36.4415,15929.1971
2008-03-28 15:05:00,83.37,83.44,83.26,83.34,33306.502946102504,36.4415,36.4721,36.3934,36.4284,33306.5029
2008-03-28 15:10:00,83.35,83.43,83.21,83.32,39544.51018684411,36.4328,36.4677,36.3716,36.4196,39544.5102
2008-03-28 15:15:00,83.28,83.33,82.97,83.18,38987.54525463504,36.4022,36.424,36.2667,36.3584,38987.5453
2008-03-28 15:20:00,83.19,83.43,83.15,83.24,32192.573081684364,36.3628,36.4677,36.3453,36.3847,32192.5731
2008-03-28 15:25:00,83.25,83.43,83.17,83.32,28071.03258333723,36.389,36.4677,36.3541,36.4196,28071.0326
2008-03-28 15:30:00,83.3,83.34,83.13,83.33,26177.351813826383,36.4109,36.4284,36.3366,36.424,26177.3518
2008-03-28 15:35:00,83.34,83.39,83.17,83.17,28293.81855622086,36.4284,36.4502,36.3541,36.3541,28293.8186
2008-03-28 15:40:00,83.15,83.28,83.03,83.12,85549.81358731346,36.3453,36.4022,36.2929,36.3322,85549.8136
2008-03-28 15:45:00,83.12,83.27,82.94,83.09,51240.77376323463,36.3322,36.3978,36.2535,36.3191,51240.7738
2008-03-28 15:50:00,83.12,83.17,82.94,82.95,57033.20905820897,36.3322,36.3541,36.2535,36.2579,57033.2091
2008-03-28 15:55:00,82.95,82.96,82.6,82.73,148821.02988626403,36.2579,36.2623,36.1049,36.1618,148821.0299
2008-03-31 09:15:00,82.9,82.9,82.9,82.9,222.7859728836288,36.2361,36.2361,36.2361,36.2361,222.786
2008-03-31 09:20:00,82.9,82.9,82.9,82.9,0.0,36.2361,36.2361,36.2361,36.2361,0.0
2008-03-31 09:25:00,82.9,82.9,82.9,82.9,0.0,36.2361,36.2361,36.2361,36.2361,0.0
2008-03-31 09:30:00,83.4,83.4,83.03,83.03,22946.95520701377,36.4546,36.4546,36.2929,36.2929,22946.9552
2008-03-31 09:35:00,83.03,83.13,82.52,82.76,49681.271953049225,36.2929,36.3366,36.07,36.1749,49681.272
2008-03-31 09:40:00,82.77,83.66,82.77,83.46,52020.52466832733,36.1792,36.5683,36.1792,36.4808,52020.5247
2008-03-31 09:45:00,83.46,83.99,83.46,83.78,37985.00837665871,36.4808,36.7125,36.4808,36.6207,37985.0084
2008-03-31 09:50:00,83.83,83.91,83.43,83.82,28405.21154266268,36.6426,36.6775,36.4677,36.6382,28405.2115
2008-03-31 09:55:00,83.77,83.88,83.54,83.63,21944.41832903744,36.6163,36.6644,36.5158,36.5551,21944.4183
2008-03-31 10:00:00,83.65,83.67,83.03,83.03,18045.66380357393,36.5639,36.5726,36.2929,36.2929,18045.6638
2008-03-31 10:05:00,83.08,83.49,83.04,83.39,33083.71697321888,36.3147,36.494,36.2973,36.4502,33083.717
2008-03-31 10:10:00,83.46,83.46,83.34,83.43,5124.077376323463,36.4808,36.4808,36.4284,36.4677,5124.0774
2008-03-31 10:15:00,83.43,83.46,83.22,83.35,19716.558600201148,36.4677,36.4808,36.3759,36.4328,19716.5586
2008-03-31 10:20:00,83.38,83.46,83.12,83.16,19493.77262731752,36.4459,36.4808,36.3322,36.3497,19493.7726
2008-03-31 10:25:00,83.2,83.25,82.97,83.15,12030.442535715956,36.3672,36.389,36.2667,36.3453,12030.4425
2008-03-31 10:30:00,83.18,83.43,83.18,83.27,7129.151132276122,36.3584,36.4677,36.3584,36.3978,7129.1511
2008-03-31 10:35:00,83.34,83.45,83.04,83.38,16374.769006946715,36.4284,36.4765,36.2973,36.4459,16374.769
2008-03-31 10:40:00,83.38,83.38,83.06,83.35,14592.481223877689,36.4459,36.4459,36.306,36.4328,14592.4812
2008-03-31 10:45:00,83.39,83.46,83.26,83.33,15595.018101854015,36.4502,36.4808,36.3934,36.424,15595.0181
2008-03-31 10:50:00,83.39,83.75,83.39,83.75,45002.76652249302,36.4502,36.6076,36.4502,36.6076,45002.7665
2008-03-31 10:55:00,83.77,84.07,83.76,84.05,23838.09909854828,36.6163,36.7475,36.612,36.7387,23838.0991
2008-03-31 11:00:00,84.04,84.04,83.68,83.75,18491.23574934119,36.7344,36.7344,36.577,36.6076,18491.2357
2008-03-31 11:05:00,83.71,83.85,83.7,83.82,11919.04954927414,36.5901,36.6513,36.5857,36.6382,11919.0495
2008-03-31 11:10:00,83.78,83.83,83.63,83.69,10582.33371197237,36.6207,36.6426,36.5551,36.5814,10582.3337
2008-03-31 11:15:00,83.68,83.86,83.6,83.86,7574.723078043379,36.577,36.6557,36.542,36.6557,7574.7231
2008-03-31 11:20:00,83.87,84.07,83.76,84.07,27402.674664686343,36.6601,36.7475,36.612,36.7475,27402.6747
2008-03-31 11:25:00,84.06,84.27,84.03,84.15,39767.29615972774,36.7431,36.8349,36.73,36.7824,39767.2962
2008-03-31 11:30:00,84.13,84.24,84.12,84.24,32638.14502745162,36.7737,36.8218,36.7693,36.8218,32638.145
2008-03-31 11:35:00,84.16,84.38,84.16,84.36,26957.102718919086,36.7868,36.883,36.7868,36.8742,26957.1027
2008-03-31 11:40:00,84.36,84.61,84.25,84.5,56587.63711244172,36.8742,36.9835,36.8262,36.9354,56587.6371
2008-03-31 11:45:00,84.45,84.59,84.41,84.53,11473.477603506884,36.9136,36.9748,36.8961,36.9485,11473.4776
2008-03-31 11:50:00,84.47,84.6,84.47,84.52,24729.2429900828,36.9223,36.9791,36.9223,36.9442,24729.243
2008-03-31 11:55:00,84.52,84.56,84.27,84.39,15149.446156086758,36.9442,36.9617,36.8349,36.8873,15149.4462
2008-03-31 12:00:00,84.39,84.48,84.22,84.27,12698.80045436684,36.8873,36.9267,36.813,36.8349,12698.8005
2008-03-31 12:05:00,84.28,84.38,84.22,84.37,10916.51267129781,36.8393,36.883,36.813,36.8786,10916.5127
2008-03-31 12:10:00,84.37,84.39,84.3,84.33,11584.870589948698,36.8786,36.8873,36.848,36.8611,11584.8706
2008-03-31 12:15:00,84.31,84.34,84.07,84.29,20607.702491735665,36.8524,36.8655,36.7475,36.8436,20607.7025
2008-03-31 12:20:00,84.3,84.35,84.17,84.3,25174.814935850056,36.848,36.8699,36.7912,36.848,25174.8149
2008-03-31 12:25:00,84.34,84.6,84.28,84.6,27068.4957053609,36.8655,36.9791,36.8393,36.9791,27068.4957
2008-03-31 12:30:00,84.57,84.58,84.39,84.44,34309.039824078834,36.966,36.9704,36.8873,36.9092,34309.0398
2008-03-31 12:35:00,84.47,84.57,84.39,84.56,19716.558600201148,36.9223,36.966,36.8873,36.9617,19716.5586
2008-03-31 12:40:00,84.51,84.62,84.51,84.61,22389.99027480469,36.9398,36.9879,36.9398,36.9835,22389.9903
2008-03-31 12:45:00,84.58,84.81,84.58,84.78,41104.01199702951,36.9704,37.0709,36.9704,37.0578,41104.012
2008-03-31 12:50:00,84.78,84.96,84.73,84.85,12921.586427250471,37.0578,37.1365,37.036,37.0884,12921.5864
2008-03-31 12:55:00,84.9,85.27,84.9,85.21,27848.2466104536,37.1103,37.272,37.1103,37.2458,27848.2466
2008-03-31 13:00:00,85.2,85.27,85.04,85.14,20384.916518852035,37.2414,37.272,37.1715,37.2152,20384.9165
2008-03-31 13:05:00,85.14,85.28,85.11,85.28,15372.232128970389,37.2152,37.2764,37.2021,37.2764,15372.2321
2008-03-31 13:10:00,85.27,85.37,85.22,85.28,16931.73393915579,37.272,37.3157,37.2501,37.2764,16931.7339
2008-03-31 13:15:00,85.25,85.28,85.13,85.18,7686.116064485194,37.2633,37.2764,37.2108,37.2327,7686.1161
2008-03-31 13:20:00,85.22,85.36,85.15,85.23,16040.590047621274,37.2501,37.3113,37.2195,37.2545,16040.59
2008-03-31 13:25:00,85.22,85.27,85.13,85.27,8911.438915345152,37.2501,37.272,37.2108,37.272,8911.4389
2008-03-31 13:30:00,85.22,85.39,85.14,85.31,27848.2466104536,37.2501,37.3245,37.2152,37.2895,27848.2466
2008-03-31 13:35:00,85.28,85.47,85.27,85.4,13478.551359459543,37.2764,37.3594,37.272,37.3288,13478.5514
2008-03-31 13:40:00,85.38,85.42,85.15,85.25,13032.979413692285,37.3201,37.3376,37.2195,37.2633,13032.9794
2008-03-31 13:45:00,85.26,85.32,85.18,85.32,8577.259956019709,37.2676,37.2939,37.2327,37.2939,8577.26
2008-03-31 13:50:00,85.32,85.44,85.29,85.43,14926.66018320313,37.2939,37.3463,37.2807,37.3419,14926.6602
2008-03-31 13:55:00,85.44,85.46,85.17,85.23,17934.270817132117,37.3463,37.355,37.2283,37.2545,17934.2708
2008-03-31 14:00:00,85.2,85.22,85.05,85.16,14481.088237435872,37.2414,37.2501,37.1758,37.2239,14481.0882
2008-03-31 14:05:00,85.22,85.27,85.13,85.23,12921.586427250471,37.2501,37.272,37.2108,37.2545,12921.5864
2008-03-31 14:10:00,85.18,85.28,85.11,85.22,16486.16199338853,37.2327,37.2764,37.2021,37.2501,16486.162
2008-03-31 14:15:00,85.2,85.3,84.86,84.9,31858.39412235892,37.2414,37.2851,37.0928,37.1103,31858.3941
2008-03-31 14:20:00,84.95,85.21,84.94,85.11,22278.59728836288,37.1321,37.2458,37.1278,37.2021,22278.5973
2008-03-31 14:25:00,85.13,85.17,84.95,85.01,26400.137786710013,37.2108,37.2283,37.1321,37.1584,26400.1378
2008-03-31 14:30:00,85.0,85.34,85.0,85.27,15817.804074737644,37.154,37.3026,37.154,37.272,15817.8041
2008-03-31 14:35:00,85.27,85.27,84.9,84.9,22501.38326124651,37.272,37.272,37.1103,37.1103,22501.3833
2008-03-31 14:40:00,84.96,84.98,84.61,84.73,23838.09909854828,37.1365,37.1452,36.9835,37.036,23838.0991
2008-03-31 14:45:00,84.66,84.85,84.66,84.7,28962.176474871747,37.0054,37.0884,37.0054,37.0228,28962.1765
2008-03-31 14:50:00,84.69,84.75,84.27,84.38,31190.03620370804,37.0185,37.0447,36.8349,36.883,31190.0362
2008-03-31 14:55:00,84.34,84.56,84.32,84.46,10805.119684855998,36.8655,36.9617,36.8567,36.9179,10805.1197
2008-03-31 15:00:00,84.45,84.52,84.33,84.33,23281.13416633921,36.9136,36.9442,36.8611,36.8611,23281.1342
2008-03-31 15:05:00,84.38,84.43,84.28,84.42,22389.99027480469,36.883,36.9048,36.8393,36.9005,22389.9903
2008-03-31 15:10:00,84.37,84.48,84.25,84.36,22612.776247688325,36.8786,36.9267,36.8262,36.8742,22612.7762
2008-03-31 15:15:00,84.31,84.45,84.22,84.38,32415.35905456799,36.8524,36.9136,36.813,36.883,32415.3591
2008-03-31 15:20:00,84.39,84.72,84.32,84.64,38207.79434954234,36.8873,37.0316,36.8567,36.9966,38207.7943
2008-03-31 15:25:00,84.67,84.71,84.36,84.58,47119.23326488749,37.0097,37.0272,36.8742,36.9704,47119.2333
2008-03-31 15:30:00,84.58,84.79,84.49,84.75,76638.37467196831,36.9704,37.0622,36.9311,37.0447,76638.3747
2008-03-31 15:35:00,84.68,84.79,84.45,84.59,54916.7423158145,37.0141,37.0622,36.9136,36.9748,54916.7423
2008-03-31 15:40:00,84.59,84.79,84.39,84.39,80871.30815675725,36.9748,37.0622,36.8873,36.8873,80871.3082
2008-03-31 15:45:00,84.39,84.58,84.1,84.28,85883.99254663891,36.8873,36.9704,36.7606,36.8393,85883.9925
2008-03-31 15:50:00,84.24,84.25,83.76,83.81,92121.99978738053,36.8218,36.8262,36.612,36.6338,92121.9998
2008-03-31 15:55:00,83.78,83.82,83.11,83.18,244507.60523978263,36.6207,36.6382,36.3279,36.3584,244507.6052
2008-04-01 08:35:00,83.41,83.41,83.41,83.41,111.3929864418144,36.459,36.459,36.459,36.459,111.393
2008-04-01 08:40:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 08:45:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 08:50:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 08:55:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:00:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:05:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:10:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:15:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:20:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:25:00,83.41,83.41,83.41,83.41,0.0,36.459,36.459,36.459,36.459,0.0
2008-04-01 09:30:00,85.05,85.64,83.96,85.15,69286.43756680856,37.1758,37.4337,36.6994,37.2195,69286.4376
2008-04-01 09:35:00,85.26,85.64,85.01,85.18,36759.68552579876,37.2676,37.4337,37.1584,37.2327,36759.6855
2008-04-01 09:40:00,85.23,85.42,85.13,85.33,40769.83303770407,37.2545,37.3376,37.2108,37.2982,40769.833
2008-04-01 09:45:00,85.33,85.35,85.17,85.28,39433.117200402296,37.2982,37.307,37.2283,37.2764,39433.1172
2008-04-01 09:50:00,85.27,85.28,85.11,85.15,40435.65407837863,37.272,37.2764,37.2021,37.2195,40435.6541
2008-04-01 09:55:00,85.2,85.48,85.17,85.45,65721.8620006705,37.2414,37.3638,37.2283,37.3507,65721.862
2008-04-01 10:00:00,85.46,86.02,85.27,85.69,64942.1110955778,37.355,37.5998,37.272,37.4556,64942.1111
2008-04-01 10:05:00,85.65,85.89,85.37,85.37,25174.814935850056,37.4381,37.543,37.3157,37.3157,25174.8149
2008-04-01 10:10:00,85.37,85.49,85.26,85.39,20384.916518852035,37.3157,37.3682,37.2676,37.3245,20384.9165
2008-04-01 10:15:00,85.44,85.5,85.01,85.43,25843.172854500943,37.3463,37.3725,37.1584,37.3419,25843.1729
2008-04-01 10:20:00,85.43,85.54,85.14,85.27,20273.52353241022,37.3419,37.39,37.2152,37.272,20273.5235
2008-04-01 10:25:00,85.24,85.44,85.01,85.24,25508.9938951755,37.2589,37.3463,37.1584,37.2589,25508.9939
2008-04-01 10:30:00,85.21,85.61,85.21,85.55,51686.345709001886,37.2458,37.4206,37.2458,37.3944,51686.3457
2008-04-01 10:35:00,85.61,85.82,85.56,85.63,35979.93462070605,37.4206,37.5124,37.3988,37.4294,35979.9346
2008-04-01 10:40:00,85.6,86.18,85.6,86.14,37985.00837665871,37.4162,37.6698,37.4162,37.6523,37985.0084
2008-04-01 10:45:00,86.12,86.13,85.83,86.11,33306.502946102504,37.6435,37.6479,37.5168,37.6392,33306.5029
2008-04-01 10:50:00,86.1,86.36,85.89,86.2,42106.54887500584,37.6348,37.7484,37.543,37.6785,42106.5489
2008-04-01 10:55:00,86.2,86.45,86.15,86.37,35534.3626749388,37.6785,37.7878,37.6567,37.7528,35534.3627
2008-04-01 11:00:00,86.35,86.46,86.27,86.33,28739.39050198812,37.7441,37.7922,37.7091,37.7353,28739.3905
2008-04-01 11:05:00,86.38,86.61,86.3,86.59,24506.45701719917,37.7572,37.8577,37.7222,37.849,24506.457
2008-04-01 11:10:00,86.59,86.78,86.5,86.73,35979.93462070605,37.849,37.932,37.8096,37.9102,35979.9346
2008-04-01 11:15:00,86.71,86.73,86.44,86.47,12364.6214950414,37.9014,37.9102,37.7834,37.7965,12364.6215
2008-04-01 11:20:00,86.46,86.54,86.35,86.5,18157.056790015748,37.7922,37.8271,37.7441,37.8096,18157.0568
2008-04-01 11:25:00,86.5,86.5,86.3,86.39,12364.6214950414,37.8096,37.8096,37.7222,37.7616,12364.6215
2008-04-01 11:30:00,86.36,86.67,86.36,86.59,33083.71697321888,37.7484,37.8839,37.7484,37.849,33083.717
2008-04-01 11:35:00,86.63,86.68,86.51,86.52,30633.07127149896,37.8665,37.8883,37.814,37.8184,30633.0713
2008-04-01 11:40:00,86.5,86.56,86.34,86.34,21276.06041038655,37.8096,37.8359,37.7397,37.7397,21276.0604
2008-04-01 11:45:00,86.34,86.5,86.21,86.35,19270.98665443389,37.7397,37.8096,37.6829,37.7441,19270.9867
2008-04-01 11:50:00,86.35,86.58,86.35,86.49,22501.38326124651,37.7441,37.8446,37.7441,37.8053,22501.3833
2008-04-01 11:55:00,86.49,86.67,86.43,86.56,14926.66018320313,37.8053,37.8839,37.779,37.8359,14926.6602
2008-04-01 12:00:00,86.53,86.67,86.38,86.41,26511.53077315183,37.8228,37.8839,37.7572,37.7703,26511.5308
2008-04-01 12:05:00,86.43,86.76,86.37,86.68,21498.846383270185,37.779,37.9233,37.7528,37.8883,21498.8464
2008-04-01 12:10:00,86.68,86.74,86.58,86.67,27402.674664686343,37.8883,37.9145,37.8446,37.8839,27402.6747
2008-04-01 12:15:00,86.65,87.05,86.65,87.05,32081.180095242547,37.8752,38.05,37.8752,38.05,32081.1801
2008-04-01 12:20:00,87.02,87.18,87.0,87.05,25843.172854500943,38.0369,38.1069,38.0282,38.05,25843.1729
2008-04-01 12:25:00,87.11,87.18,87.03,87.03,18936.807695108448,38.0763,38.1069,38.0413,38.0413,18936.8077
2008-04-01 12:30:00,87.03,87.17,87.02,87.05,27736.853624011783,38.0413,38.1025,38.0369,38.05,27736.8536
2008-04-01 12:35:00,87.04,87.07,86.94,86.94,17265.912898481234,38.0457,38.0588,38.002,38.002,17265.9129
2008-04-01 12:40:00,86.93,87.08,86.93,87.02,15483.625115412202,37.9976,38.0632,37.9976,38.0369,15483.6251
2008-04-01 12:45:00,87.04,87.04,86.89,86.97,14815.267196761317,38.0457,38.0457,37.9801,38.0151,14815.2672
2008-04-01 12:50:00,86.94,87.03,86.82,86.94,15483.625115412202,38.002,38.0413,37.9495,38.002,15483.6251
2008-04-01 12:55:00,86.89,86.99,86.85,86.95,9802.582806879667,37.9801,38.0238,37.9626,38.0063,9802.5828
2008-04-01 13:00:00,86.96,87.11,86.89,87.03,33195.109959660695,38.0107,38.0763,37.9801,38.0413,33195.11
2008-04-01 13:05:00,87.06,87.11,86.97,86.98,34977.39774272972,38.0544,38.0763,38.0151,38.0194,34977.3977
2008-04-01 13:10:00,87.01,87.01,86.82,86.87,32526.752041009808,38.0326,38.0326,37.9495,37.9714,32526.752
2008-04-01 13:15:00,86.87,87.05,86.82,86.94,29184.962447755373,37.9714,38.05,37.9495,38.002,29184.9624
2008-04-01 13:20:00,86.99,87.18,86.99,87.08,25620.38688161732,38.0238,38.1069,38.0238,38.0632,25620.3869
2008-04-01 13:25:00,87.07,87.13,86.97,87.01,44000.22964451669,38.0588,38.085,38.0151,38.0326,44000.2296
2008-04-01 13:30:00,87.01,87.08,86.97,86.97,29519.141407080817,38.0326,38.0632,38.0151,38.0151,29519.1414
2008-04-01 13:35:00,86.98,87.01,86.92,86.95,26400.137786710013,38.0194,38.0326,37.9932,38.0063,26400.1378
2008-04-01 13:40:00,86.95,87.01,86.84,86.91,16931.73393915579,38.0063,38.0326,37.9583,37.9889,16931.7339
2008-04-01 13:45:00,86.9,87.03,86.89,86.94,23169.741179897395,37.9845,38.0413,37.9801,38.002,23169.7412
2008-04-01 13:50:00,86.95,87.04,86.91,86.94,24617.850003640982,38.0063,38.0457,37.9889,38.002,24617.85
2008-04-01 13:55:00,86.92,86.94,86.71,86.85,22278.59728836288,37.9932,38.002,37.9014,37.9626,22278.5973
2008-04-01 14:00:00,86.85,86.93,86.79,86.79,15929.19706117946,37.9626,37.9976,37.9364,37.9364,15929.1971
2008-04-01 14:05:00,86.84,86.89,86.76,86.88,19270.98665443389,37.9583,37.9801,37.9233,37.9757,19270.9867
2008-04-01 14:10:00,86.87,86.94,86.84,86.84,25731.77986805913,37.9714,38.002,37.9583,37.9583,25731.7799
2008-04-01 14:15:00,86.85,86.99,86.77,86.99,17043.126925597604,37.9626,38.0238,37.9277,38.0238,17043.1269
2008-04-01 14:20:00,86.99,87.41,86.97,87.39,58704.10385483619,38.0238,38.2074,38.0151,38.1987,58704.1039
2008-04-01 14:25:00,87.38,87.48,87.31,87.35,42552.1208207731,38.1943,38.238,38.1637,38.1812,42552.1208
2008-04-01 14:30:00,87.36,87.52,87.32,87.46,33306.502946102504,38.1855,38.2555,38.1681,38.2293,33306.5029
2008-04-01 14:35:00,87.47,87.87,87.39,87.79,47564.80521065475,38.2336,38.4085,38.1987,38.3735,47564.8052
2008-04-01 14:40:00,87.79,87.8,87.6,87.69,34309.039824078834,38.3735,38.3779,38.2905,38.3298,34309.0398
2008-04-01 14:45:00,87.64,87.8,87.6,87.76,23503.92013922284,38.3079,38.3779,38.2905,38.3604,23503.9201
2008-04-01 14:50:00,87.78,87.9,87.73,87.86,31747.001135917104,38.3691,38.4216,38.3473,38.4041,31747.0011
2008-04-01 14:55:00,87.86,87.88,87.43,87.43,25620.38688161732,38.4041,38.4128,38.2161,38.2161,25620.3869
2008-04-01 15:00:00,87.48,87.59,87.42,87.55,81205.4871160827,38.238,38.2861,38.2118,38.2686,81205.4871
2008-04-01 15:05:00,87.53,87.79,87.53,87.76,56253.45815311628,38.2599,38.3735,38.2599,38.3604,56253.4582
2008-04-01 15:10:00,87.74,87.85,87.72,87.72,48901.52104795652,38.3516,38.3997,38.3429,38.3429,48901.521
2008-04-01 15:15:00,87.72,87.93,87.65,87.82,61154.74955655611,38.3429,38.4347,38.3123,38.3866,61154.7496
2008-04-01 15:20:00,87.82,88.06,87.78,87.91,61154.74955655611,38.3866,38.4915,38.3691,38.426,61154.7496
2008-04-01 15:25:00,87.87,88.1,87.84,87.92,67504.14978373953,38.4085,38.509,38.3954,38.4303,67504.1498
2008-04-01 15:30:00,87.94,88.05,87.76,87.78,58815.49684127801,38.4391,38.4872,38.3604,38.3691,58815.4968
2008-04-01 15:35:00,87.78,88.3,87.61,88.25,93235.92965179864,38.3691,38.5964,38.2948,38.5746,93235.9297
2008-04-01 15:40:00,88.24,88.77,88.24,88.72,100030.90182474934,38.5702,38.8019,38.5702,38.78,100030.9018
2008-04-01 15:45:00,88.73,88.92,88.52,88.73,115514.52694016154,38.7844,38.8674,38.6926,38.7844,115514.5269
2008-04-01 15:50:00,88.76,88.96,88.69,88.79,137793.12422852442,38.7975,38.8849,38.7669,38.8106,137793.1242
2008-04-01 15:55:00,88.8,89.54,88.69,89.42,263444.41293489106,38.815,39.1384,38.7669,39.086,263444.4129
2008-04-02 09:30:00,89.77,90.47,89.55,90.0,104486.62128242193,39.239,39.5449,39.1428,39.3395,104486.6213
2008-04-02 09:35:00,89.98,90.12,89.33,89.66,75635.83779399197,39.3308,39.392,39.0466,39.1909,75635.8378
2008-04-02 09:40:00,89.51,89.8,89.28,89.39,42663.51380721492,39.1253,39.2521,39.0248,39.0729,42663.5138
2008-04-02 09:45:00,89.39,89.49,88.8,88.94,40769.83303770407,39.0729,39.1166,38.815,38.8762,40769.833
2008-04-02 09:50:00,88.9,88.97,88.18,88.18,41215.40498347133,38.8587,38.8893,38.544,38.544,41215.405
2008-04-02 09:55:00,88.26,89.01,88.26,88.89,50795.201817467365,38.5789,38.9068,38.5789,38.8543,50795.2018
2008-04-02 10:00:00,88.86,88.9,88.58,88.72,45671.124441143904,38.8412,38.8587,38.7188,38.78,45671.1244
2008-04-02 10:05:00,88.73,88.96,88.52,88.58,79089.02037368822,38.7844,38.8849,38.6926,38.7188,79089.0204
2008-04-02 10:10:00,88.51,88.94,88.44,88.89,50795.201817467365,38.6882,38.8762,38.6576,38.8543,50795.2018
2008-04-02 10:15:00,88.95,89.34,88.89,89.28,42106.54887500584,38.8805,39.051,38.8543,39.0248,42106.5489
2008-04-02 10:20:00,89.28,89.54,89.11,89.45,52354.70362765277,39.0248,39.1384,38.9505,39.0991,52354.7036
2008-04-02 10:25:00,89.45,89.64,89.31,89.55,35088.79072917154,39.0991,39.1822,39.0379,39.1428,35088.7907
2008-04-02 10:30:00,89.55,90.19,89.54,90.09,52688.882586978216,39.1428,39.4226,39.1384,39.3788,52688.8826
2008-04-02 10:35:00,90.18,90.59,90.1,90.38,41215.40498347133,39.4182,39.5974,39.3832,39.5056,41215.405
2008-04-02 10:40:00,90.43,90.66,90.07,90.07,40435.65407837863,39.5275,39.628,39.3701,39.3701,40435.6541
2008-04-02 10:45:00,90.11,90.54,90.07,90.54,26622.923759593643,39.3876,39.5755,39.3701,39.5755,26622.9238
2008-04-02 10:50:00,90.47,90.63,90.43,90.56,35311.576702055165,39.5449,39.6149,39.5275,39.5843,35311.5767
2008-04-02 10:55:00,90.54,90.86,90.54,90.82,34866.00475628791,39.5755,39.7154,39.5755,39.6979,34866.0048
2008-04-02 11:00:00,90.82,90.94,90.76,90.89,35534.3626749388,39.6979,39.7504,39.6717,39.7285,35534.3627
2008-04-02 11:05:00,90.89,91.04,90.71,90.85,46450.87534623661,39.7285,39.7941,39.6499,39.711,46450.8753
2008-04-02 11:10:00,90.91,91.07,90.87,90.99,31969.78710880073,39.7373,39.8072,39.7198,39.7722,31969.7871
2008-04-02 11:15:00,91.03,91.13,90.95,90.95,39210.33122751867,39.7897,39.8334,39.7548,39.7548,39210.3312
2008-04-02 11:20:00,90.98,91.08,90.81,90.9,29519.141407080817,39.7679,39.8116,39.6936,39.7329,29519.1414
2008-04-02 11:25:00,90.85,90.89,90.62,90.79,33752.074891869765,39.711,39.7285,39.6105,39.6848,33752.0749
2008-04-02 11:30:00,90.69,90.93,90.68,90.84,22835.562220571952,39.6411,39.746,39.6367,39.7067,22835.5622
2008-04-02 11:35:00,90.81,91.06,90.8,90.9,31747.001135917104,39.6936,39.8028,39.6892,39.7329,31747.0011
2008-04-02 11:40:00,90.9,91.22,90.86,91.18,34866.00475628791,39.7329,39.8728,39.7154,39.8553,34866.0048
2008-04-02 11:45:00,91.18,91.37,91.11,91.2,48121.77014286383,39.8553,39.9383,39.8247,39.864,48121.7701
2008-04-02 11:50:00,91.18,91.25,91.01,91.15,29630.53439352263,39.8553,39.8859,39.781,39.8422,29630.5344
2008-04-02 11:55:00,91.15,91.25,91.06,91.24,26511.53077315183,39.8422,39.8859,39.8028,39.8815,26511.5308
2008-04-02 12:00:00,91.25,91.42,91.25,91.31,26622.923759593643,39.8859,39.9602,39.8859,39.9121,26622.9238
2008-04-02 12:05:00,91.3,91.49,91.29,91.34,38653.3662953096,39.9077,39.9908,39.9034,39.9252,38653.3663
2008-04-02 12:10:00,91.35,91.39,90.94,90.98,37316.65045800783,39.9296,39.9471,39.7504,39.7679,37316.6505
2008-04-02 12:15:00,90.99,91.12,90.83,91.04,33417.89593254432,39.7722,39.8291,39.7023,39.7941,33417.8959
2008-04-02 12:20:00,91.03,91.06,90.86,90.96,51574.95272256007,39.7897,39.8028,39.7154,39.7591,51574.9527
2008-04-02 12:25:00,90.93,90.94,90.48,90.63,22946.95520701377,39.746,39.7504,39.5493,39.6149,22946.9552
2008-04-02 12:30:00,90.6,90.82,90.56,90.7,34420.43281052065,39.6018,39.6979,39.5843,39.6455,34420.4328
2008-04-02 12:35:00,90.68,90.71,90.4,90.42,31190.03620370804,39.6367,39.6499,39.5144,39.5231,31190.0362
2008-04-02 12:40:00,90.41,90.56,90.37,90.44,21498.846383270185,39.5187,39.5843,39.5012,39.5318,21498.8464
2008-04-02 12:45:00,90.44,90.6,90.42,90.5,20384.916518852035,39.5318,39.6018,39.5231,39.5581,20384.9165
2008-04-02 12:50:00,90.48,90.55,90.38,90.47,18157.056790015748,39.5493,39.5799,39.5056,39.5449,18157.0568
2008-04-02 12:55:00,90.43,90.47,90.31,90.41,26511.53077315183,39.5275,39.5449,39.475,39.5187,26511.5308
2008-04-02 13:00:00,90.42,90.58,90.32,90.42,20719.09547817748,39.5231,39.593,39.4794,39.5231,20719.0955
2008-04-02 13:05:00,90.43,90.5,90.15,90.21,20384.916518852035,39.5275,39.5581,39.4051,39.4313,20384.9165
2008-04-02 13:10:00,90.21,90.21,90.0,90.05,29296.355434197187,39.4313,39.4313,39.3395,39.3614,29296.3554
2008-04-02 13:15:00,90.08,90.27,90.05,90.26,25397.60090873368,39.3745,39.4575,39.3614,39.4532,25397.6009
2008-04-02 13:20:00,90.27,90.45,90.21,90.37,28182.425569779043,39.4575,39.5362,39.4313,39.5012,28182.4256
2008-04-02 13:25:00,90.36,90.48,90.27,90.34,28516.604529104487,39.4969,39.5493,39.4575,39.4881,28516.6045
2008-04-02 13:30:00,90.39,90.45,90.22,90.23,17265.912898481234,39.51,39.5362,39.4357,39.44,17265.9129
2008-04-02 13:35:00,90.22,90.5,90.18,90.5,67504.14978373953,39.4357,39.5581,39.4182,39.5581,67504.1498
2008-04-02 13:40:00,90.44,90.73,90.4,90.55,33306.502946102504,39.5318,39.6586,39.5144,39.5799,33306.5029
2008-04-02 13:45:00,90.55,90.66,90.48,90.64,29964.71335284808,39.5799,39.628,39.5493,39.6193,29964.7134
2008-04-02 13:50:00,90.63,90.74,90.52,90.68,24283.67104431554,39.6149,39.663,39.5668,39.6367,24283.671
2008-04-02 13:55:00,90.63,90.69,90.39,90.59,30298.89231217352,39.6149,39.6411,39.51,39.5974,30298.8923
2008-04-02 14:00:00,90.6,90.67,90.47,90.64,28405.21154266268,39.6018,39.6324,39.5449,39.6193,28405.2115
2008-04-02 14:05:00,90.63,90.84,90.6,90.8,32749.538013893434,39.6149,39.7067,39.6018,39.6892,32749.538
2008-04-02 14:10:00,90.81,90.95,90.75,90.78,27514.06765112816,39.6936,39.7548,39.6673,39.6805,27514.0677
2008-04-02 14:15:00,90.8,90.88,90.71,90.78,22055.81131547925,39.6892,39.7242,39.6499,39.6805,22055.8113
2008-04-02 14:20:00,90.8,90.84,90.59,90.64,48901.52104795652,39.6892,39.7067,39.5974,39.6193,48901.521
2008-04-02 14:25:00,90.64,90.74,90.45,90.59,35088.79072917154,39.6193,39.663,39.5362,39.5974,35088.7907
2008-04-02 14:30:00,90.55,90.7,90.24,90.34,37650.82941733327,39.5799,39.6455,39.4444,39.4881,37650.8294
2008-04-02 14:35:00,90.33,90.5,90.05,90.4,30744.464257940777,39.4838,39.5581,39.3614,39.5144,30744.4643
2008-04-02 14:40:00,90.42,90.47,90.28,90.36,26622.923759593643,39.5231,39.5449,39.4619,39.4969,26622.9238
2008-04-02 14:45:00,90.38,90.5,90.07,90.07,47676.19819709656,39.5056,39.5581,39.3701,39.3701,47676.1982
2008-04-02 14:50:00,90.08,90.2,89.92,90.04,46673.66131912024,39.3745,39.4269,39.3045,39.357,46673.6613
2008-04-02 14:55:00,90.09,90.38,90.09,90.15,31190.03620370804,39.3788,39.5056,39.3788,39.4051,31190.0362
2008-04-02 15:00:00,90.19,90.21,89.84,89.92,29741.927379964447,39.4226,39.4313,39.2696,39.3045,29741.9274
2008-04-02 15:05:00,89.93,90.11,89.91,90.11,125094.32377415756,39.3089,39.3876,39.3002,39.3876,125094.3238
2008-04-02 15:10:00,90.14,90.27,90.08,90.11,38319.18733598416,39.4007,39.4575,39.3745,39.3876,38319.1873
2008-04-02 15:15:00,90.08,90.22,89.84,90.21,49235.700007281965,39.3745,39.4357,39.2696,39.4313,49235.7
2008-04-02 15:20:00,90.19,90.19,89.95,90.01,47787.59118353838,39.4226,39.4226,39.3177,39.3439,47787.5912
2008-04-02 15:25:00,90.01,90.34,89.9,90.28,54582.56335648906,39.3439,39.4881,39.2958,39.4619,54582.5634
2008-04-02 15:30:00,90.29,90.35,90.06,90.18,46896.44729200387,39.4663,39.4925,39.3657,39.4182,46896.4473
2008-04-02 15:35:00,90.15,90.25,90.06,90.13,64385.14616336873,39.4051,39.4488,39.3657,39.3963,64385.1462
2008-04-02 15:40:00,90.13,90.43,90.13,90.31,78420.66245503734,39.3963,39.5275,39.3963,39.475,78420.6625
2008-04-02 15:45:00,90.36,90.46,90.2,90.39,84213.09775001169,39.4969,39.5406,39.4269,39.51,84213.0978
2008-04-02 15:50:00,90.38,90.46,90.1,90.44,87220.70838394068,39.5056,39.5406,39.3832,39.5318,87220.7084
2008-04-02 15:55:00,90.44,90.52,90.24,90.25,90116.92603142784,39.5318,39.5668,39.4444,39.4488,90116.926
2008-04-03 09:30:00,89.8,90.22,89.38,89.75,34197.646837637025,39.2521,39.4357,39.0685,39.2302,34197.6468
2008-04-03 09:35:00,89.62,89.94,89.51,89.66,49124.30702084016,39.1734,39.3133,39.1253,39.1909,49124.307
2008-04-03 09:40:00,89.66,89.95,89.56,89.58,25174.814935850056,39.1909,39.3177,39.1472,39.1559,25174.8149
2008-04-03 09:45:00,89.58,90.07,89.58,90.07,24506.45701719917,39.1559,39.3701,39.1559,39.3701,24506.457
2008-04-03 09:50:00,90.05,90.2,89.7,90.01,50126.843898816485,39.3614,39.4269,39.2084,39.3439,50126.8439
2008-04-03 09:55:00,90.01,90.31,89.85,90.28,31635.60814947529,39.3439,39.475,39.2739,39.4619,31635.6081
2008-04-03 10:00:00,90.32,90.62,90.19,90.3,75858.62376687561,39.4794,39.6105,39.4226,39.4706,75858.6238
2008-04-03 10:05:00,90.3,90.77,90.27,90.54,67392.75679729771,39.4706,39.6761,39.4575,39.5755,67392.7568
2008-04-03 10:10:00,90.54,90.87,90.54,90.65,54025.59842427999,39.5755,39.7198,39.5755,39.6236,54025.5984
2008-04-03 10:15:00,90.61,90.75,90.54,90.64,56253.45815311628,39.6061,39.6673,39.5755,39.6193,56253.4582
2008-04-03 10:20:00,90.63,90.63,90.25,90.45,50126.843898816485,39.6149,39.6149,39.4488,39.5362,50126.8439
2008-04-03 10:25:00,90.47,90.61,90.38,90.45,46116.69638691117,39.5449,39.6061,39.5056,39.5362,46116.6964
2008-04-03 10:30:00,90.49,90.64,90.31,90.54,42774.90679365673,39.5537,39.6193,39.475,39.5755,42774.9068
2008-04-03 10:35:00,90.61,90.8,90.47,90.58,46562.26833267842,39.6061,39.6892,39.5449,39.593,46562.2683
2008-04-03 10:40:00,90.58,90.96,90.54,90.76,28405.21154266268,39.593,39.7591,39.5755,39.6717,28405.2115
2008-04-03 10:45:00,90.75,90.96,90.63,90.76,32749.538013893434,39.6673,39.7591,39.6149,39.6717,32749.538
2008-04-03 10:50:00,90.75,90.84,90.45,90.58,75190.26584822472,39.6673,39.7067,39.5362,39.593,75190.2658
2008-04-03 10:55:00,90.58,90.6,90.29,90.46,35088.79072917154,39.593,39.6018,39.4663,39.5406,35088.7907
2008-04-03 11:00:00,90.45,90.63,90.34,90.47,25397.60090873368,39.5362,39.6149,39.4881,39.5449,25397.6009
2008-04-03 11:05:00,90.52,90.83,90.49,90.71,167200.87264916342,39.5668,39.7023,39.5537,39.6499,167200.8726
2008-04-03 11:10:00,90.71,91.06,90.57,90.92,31969.78710880073,39.6499,39.8028,39.5887,39.7416,31969.7871
2008-04-03 11:15:00,90.94,91.36,90.92,91.28,25843.172854500943,39.7504,39.934,39.7416,39.899,25843.1729
2008-04-03 11:20:00,91.27,91.29,91.09,91.13,104709.40725530554,39.8946,39.9034,39.816,39.8334,104709.4073
2008-04-03 11:25:00,91.12,91.21,91.08,91.12,17154.519912039417,39.8291,39.8684,39.8116,39.8291,17154.5199
2008-04-03 11:30:00,91.15,91.36,91.1,91.36,40101.47511905318,39.8422,39.934,39.8203,39.934,40101.4751
2008-04-03 11:35:00,91.31,91.61,91.07,91.54,49904.05792593285,39.9121,40.0432,39.8072,40.0127,49904.0579
2008-04-03 11:40:00,91.47,91.53,91.41,91.52,12253.228508599585,39.9821,40.0083,39.9558,40.0039,12253.2285
2008-04-03 11:45:00,91.52,91.83,91.49,91.79,43888.83665807488,40.0039,40.1394,39.9908,40.1219,43888.8367
2008-04-03 11:50:00,91.77,92.12,91.7,92.11,28962.176474871747,40.1132,40.2662,40.0826,40.2618,28962.1765
2008-04-03 11:55:00,92.08,92.08,91.68,91.91,43666.05068519124,40.2487,40.2487,40.0738,40.1744,43666.0507
2008-04-03 12:00:00,91.88,91.89,91.56,91.65,37428.04344444964,40.1613,40.1656,40.0214,40.0607,37428.0434
2008-04-03 12:05:00,91.65,91.75,91.52,91.58,23726.70611210647,40.0607,40.1044,40.0039,40.0301,23726.7061
2008-04-03 12:10:00,91.54,91.61,91.41,91.57,27736.853624011783,40.0127,40.0432,39.9558,40.0258,27736.8536
2008-04-03 12:15:00,91.57,91.68,91.51,91.68,29519.141407080817,40.0258,40.0738,39.9995,40.0738,29519.1414
2008-04-03 12:20:00,91.67,91.69,91.5,91.5,29630.53439352263,40.0695,40.0782,39.9952,39.9952,29630.5344
2008-04-03 12:25:00,91.49,91.58,91.42,91.54,35200.183715613355,39.9908,40.0301,39.9602,40.0127,35200.1837
2008-04-03 12:30:00,91.54,91.66,91.5,91.66,39878.68914616956,40.0127,40.0651,39.9952,40.0651,39878.6891
2008-04-03 12:35:00,91.63,91.85,91.59,91.83,34420.43281052065,40.052,40.1482,40.0345,40.1394,34420.4328
2008-04-03 12:40:00,91.83,92.02,91.82,91.95,47230.6262513293,40.1394,40.2225,40.135,40.1919,47230.6263
2008-04-03 12:45:00,91.97,92.31,91.86,92.13,35534.3626749388,40.2006,40.3492,40.1525,40.2705,35534.3627
2008-04-03 12:50:00,92.12,92.25,92.0,92.13,20719.09547817748,40.2662,40.323,40.2137,40.2705,20719.0955
2008-04-03 12:55:00,92.12,92.23,92.02,92.13,24506.45701719917,40.2662,40.3143,40.2225,40.2705,24506.457
2008-04-03 13:00:00,92.11,92.31,92.11,92.31,14703.874210319502,40.2618,40.3492,40.2618,40.3492,14703.8742
2008-04-03 13:05:00,92.35,92.47,92.3,92.32,27959.639596895417,40.3667,40.4192,40.3449,40.3536,27959.6396
2008-04-03 13:10:00,92.32,92.56,92.29,92.56,42552.1208207731,40.3536,40.4585,40.3405,40.4585,42552.1208
2008-04-03 13:15:00,92.5,92.74,92.45,92.74,24729.2429900828,40.4323,40.5372,40.4104,40.5372,24729.243
2008-04-03 13:20:00,92.75,92.75,92.42,92.64,20050.73755952659,40.5415,40.5415,40.3973,40.4935,20050.7376
2008-04-03 13:25:00,92.63,92.71,92.52,92.52,15595.018101854015,40.4891,40.5241,40.441,40.441,15595.0181
2008-04-03 13:30:00,92.54,92.58,92.17,92.25,21164.66742394474,40.4498,40.4672,40.288,40.323,21164.6674
2008-04-03 13:35:00,92.25,92.31,92.13,92.2,24729.2429900828,40.323,40.3492,40.2705,40.3011,24729.243
2008-04-03 13:40:00,92.21,92.24,92.0,92.24,22946.95520701377,40.3055,40.3186,40.2137,40.3186,22946.9552
2008-04-03 13:45:00,92.21,92.25,92.05,92.19,20830.48846461929,40.3055,40.323,40.2356,40.2968,20830.4885
2008-04-03 13:50:00,92.13,92.21,91.91,91.94,24729.2429900828,40.2705,40.3055,40.1744,40.1875,24729.243
2008-04-03 13:55:00,91.94,91.99,91.75,91.75,33083.71697321888,40.1875,40.2093,40.1044,40.1044,33083.717
2008-04-03 14:00:00,91.75,92.26,91.72,92.26,27625.460637569973,40.1044,40.3274,40.0913,40.3274,27625.4606
2008-04-03 14:05:00,92.23,92.24,91.94,92.08,19605.16561375933,40.3143,40.3186,40.1875,40.2487,19605.1656
2008-04-03 14:10:00,92.09,92.12,91.92,91.93,22612.776247688325,40.2531,40.2662,40.1788,40.1831,22612.7762
2008-04-03 14:15:00,91.96,92.04,91.84,91.92,39655.90317328593,40.1962,40.2312,40.1438,40.1788,39655.9032
2008-04-03 14:20:00,91.96,92.21,91.9,92.21,17934.270817132117,40.1962,40.3055,40.17,40.3055,17934.2708
2008-04-03 14:25:00,92.21,92.22,92.04,92.12,13924.1233052268,40.3055,40.3099,40.2312,40.2662,13924.1233
2008-04-03 14:30:00,92.15,92.37,92.11,92.3,32526.752041009808,40.2793,40.3754,40.2618,40.3449,32526.752
2008-04-03 14:35:00,92.29,92.35,91.88,91.93,40992.6190105877,40.3405,40.3667,40.1613,40.1831,40992.619
2008-04-03 14:40:00,91.98,92.24,91.93,92.21,40101.47511905318,40.205,40.3186,40.1831,40.3055,40101.4751
2008-04-03 14:45:00,92.17,92.23,92.03,92.12,31635.60814947529,40.288,40.3143,40.2268,40.2662,31635.6081
2008-04-03 14:50:00,92.12,92.35,92.06,92.27,36759.68552579876,40.2662,40.3667,40.2399,40.3317,36759.6855
2008-04-03 14:55:00,92.26,92.59,92.16,92.57,40992.6190105877,40.3274,40.4716,40.2837,40.4629,40992.619
2008-04-03 15:00:00,92.55,92.56,92.33,92.55,24840.63597652461,40.4541,40.4585,40.358,40.4541,24840.636
2008-04-03 15:05:00,92.56,92.6,92.45,92.55,34531.82579696247,40.4585,40.476,40.4104,40.4541,34531.8258
2008-04-03 15:10:00,92.53,92.68,92.37,92.63,43777.44367163306,40.4454,40.511,40.3754,40.4891,43777.4437
2008-04-03 15:15:00,92.64,92.64,92.38,92.46,51797.738695443695,40.4935,40.4935,40.3798,40.4148,51797.7387
2008-04-03 15:20:00,92.48,92.56,92.38,92.46,55139.52828869813,40.4235,40.4585,40.3798,40.4148,55139.5283
2008-04-03 15:25:00,92.43,92.47,90.65,92.34,52466.09661409458,40.4017,40.4192,39.6236,40.3623,52466.0966
2008-04-03 15:30:00,92.36,92.36,92.19,92.2,51574.95272256007,40.3711,40.3711,40.2968,40.3011,51574.9527
2008-04-03 15:35:00,92.18,92.3,92.06,92.11,65721.8620006705,40.2924,40.3449,40.2399,40.2618,65721.862
2008-04-03 15:40:00,92.12,92.31,92.0,92.03,62602.858380299695,40.2662,40.3492,40.2137,40.2268,62602.8584
2008-04-03 15:45:00,92.04,92.12,91.96,91.99,72739.6201465048,40.2312,40.2662,40.1962,40.2093,72739.6201
2008-04-03 15:50:00,92.03,92.12,91.89,92.12,76192.80272620106,40.2268,40.2662,40.1656,40.2662,76192.8027
2008-04-03 15:55:00,92.13,92.65,92.11,92.62,122420.89209955402,40.2705,40.4978,40.2618,40.4847,122420.8921
2008-04-04 09:30:00,92.6,92.6,91.66,91.82,38987.54525463504,40.476,40.476,40.0651,40.135,38987.5453
2008-04-04 09:35:00,91.77,92.15,91.35,91.49,68061.1147159486,40.1132,40.2793,39.9296,39.9908,68061.1147
2008-04-04 09:40:00,91.47,92.17,91.26,91.73,60820.57059723067,39.9821,40.288,39.8903,40.0957,60820.5706
2008-04-04 09:45:00,91.75,91.75,91.41,91.47,49904.05792593285,40.1044,40.1044,39.9558,39.9821,49904.0579
2008-04-04 09:50:00,91.55,91.63,91.24,91.33,37316.65045800783,40.017,40.052,39.8815,39.9209,37316.6505
2008-04-04 09:55:00,91.33,91.55,91.17,91.27,39544.51018684411,39.9209,40.017,39.8509,39.8946,39544.5102
2008-04-04 10:00:00,91.31,91.39,91.15,91.24,34977.39774272972,39.9121,39.9471,39.8422,39.8815,34977.3977
2008-04-04 10:05:00,91.23,91.28,90.85,91.02,40769.83303770407,39.8771,39.899,39.711,39.7854,40769.833
2008-04-04 10:10:00,91.03,91.18,90.88,91.06,31301.429190149847,39.7897,39.8553,39.7242,39.8028,31301.4292
2008-04-04 10:15:00,91.06,91.15,90.86,90.98,23838.09909854828,39.8028,39.8422,39.7154,39.7679,23838.0991
2008-04-04 10:20:00,90.93,91.06,90.87,90.87,18714.02172222482,39.746,39.8028,39.7198,39.7198,18714.0217
2008-04-04 10:25:00,90.94,91.12,90.83,91.08,28405.21154266268,39.7504,39.8291,39.7023,39.8116,28405.2115
2008-04-04 10:30:00,91.05,91.12,90.76,90.8,32415.35905456799,39.7985,39.8291,39.6717,39.6892,32415.3591
2008-04-04 10:35:00,90.84,91.07,90.68,90.86,36759.68552579876,39.7067,39.8072,39.6367,39.7154,36759.6855
2008-04-04 10:40:00,90.8,91.07,90.72,90.75,117853.77965543963,39.6892,39.8072,39.6542,39.6673,117853.7797
2008-04-04 10:45:00,90.79,90.92,90.68,90.68,32192.573081684364,39.6848,39.7416,39.6367,39.6367,32192.5731
2008-04-04 10:50:00,90.73,90.84,90.63,90.76,25843.172854500943,39.6586,39.7067,39.6149,39.6717,25843.1729
2008-04-04 10:55:00,90.76,90.77,90.41,90.54,33195.109959660695,39.6717,39.6761,39.5187,39.5755,33195.11
2008-04-04 11:00:00,90.54,90.94,90.41,90.84,32415.35905456799,39.5755,39.7504,39.5187,39.7067,32415.3591
2008-04-04 11:05:00,90.84,91.02,90.67,90.89,24617.850003640982,39.7067,39.7854,39.6324,39.7285,24617.85
2008-04-04 11:10:00,90.89,90.93,90.7,90.91,19716.558600201148,39.7285,39.746,39.6455,39.7373,19716.5586
2008-04-04 11:15:00,90.93,91.06,90.76,90.83,60820.57059723067,39.746,39.8028,39.6717,39.7023,60820.5706
2008-04-04 11:20:00,90.79,90.93,90.79,90.89,22167.204301921065,39.6848,39.746,39.6848,39.7285,22167.2043
2008-04-04 11:25:00,90.89,91.08,90.86,91.01,21498.846383270185,39.7285,39.8116,39.7154,39.781,21498.8464
2008-04-04 11:30:00,90.98,91.18,90.98,91.11,20384.916518852035,39.7679,39.8553,39.7679,39.8247,20384.9165
2008-04-04 11:35:00,91.11,91.2,90.88,90.88,18491.23574934119,39.8247,39.864,39.7242,39.7242,18491.2357
2008-04-04 11:40:00,90.85,90.97,90.73,90.88,23726.70611210647,39.711,39.7635,39.6586,39.7242,23726.7061
2008-04-04 11:45:00,90.87,90.89,90.62,90.7,16708.94796627216,39.7198,39.7285,39.6105,39.6455,16708.948
2008-04-04 11:50:00,90.74,90.77,90.62,90.7,13367.158373017728,39.663,39.6761,39.6105,39.6455,13367.1584
2008-04-04 11:55:00,90.68,90.71,90.47,90.62,16486.16199338853,39.6367,39.6499,39.5449,39.6105,16486.162
2008-04-04 12:00:00,90.57,90.75,90.57,90.73,29853.32036640626,39.5887,39.6673,39.5887,39.6586,29853.3204
2008-04-04 12:05:00,90.77,90.87,90.54,90.69,26734.316746035456,39.6761,39.7198,39.5755,39.6411,26734.3167
2008-04-04 12:10:00,90.68,90.91,90.63,90.91,38430.58032242597,39.6367,39.7373,39.6149,39.7373,38430.5803
2008-04-04 12:15:00,90.85,91.06,90.73,90.74,24395.06403075736,39.711,39.8028,39.6586,39.663,24395.064
2008-04-04 12:20:00,90.72,90.84,90.6,90.8,22501.38326124651,39.6542,39.7067,39.6018,39.6892,22501.3833
2008-04-04 12:25:00,90.82,90.98,90.74,90.94,28293.81855622086,39.6979,39.7679,39.663,39.7504,28293.8186
2008-04-04 12:30:00,90.89,90.92,90.66,90.77,26845.70973247728,39.7285,39.7416,39.628,39.6761,26845.7097
2008-04-04 12:35:00,90.78,91.07,90.77,90.89,26734.316746035456,39.6805,39.8072,39.6761,39.7285,26734.3167
2008-04-04 12:40:00,90.9,91.05,90.84,91.04,24952.028962966426,39.7329,39.7985,39.7067,39.7941,24952.029
2008-04-04 12:45:00,90.94,91.03,90.63,90.77,19382.379640875708,39.7504,39.7897,39.6149,39.6761,19382.3796
2008-04-04 12:50:00,90.74,90.91,90.74,90.91,12698.80045436684,39.663,39.7373,39.663,39.7373,12698.8005
2008-04-04 12:55:00,90.93,91.12,90.88,91.03,27848.2466104536,39.746,39.8291,39.7242,39.7897,27848.2466
2008-04-04 13:00:00,91.03,91.03,90.89,90.89,9468.403847554224,39.7897,39.7897,39.7285,39.7285,9468.4038
2008-04-04 13:05:00,90.89,90.93,90.69,90.9,12698.80045436684,39.7285,39.746,39.6411,39.7329,12698.8005
2008-04-04 13:10:00,90.95,90.98,90.81,90.92,13812.730318784988,39.7548,39.7679,39.6936,39.7416,13812.7303
2008-04-04 13:15:00,90.91,91.0,90.72,90.77,19493.77262731752,39.7373,39.7766,39.6542,39.6761,19493.7726
2008-04-04 13:20:00,90.77,90.8,90.63,90.8,19939.34457308477,39.6761,39.6892,39.6149,39.6892,19939.3446
2008-04-04 13:25:00,90.79,91.17,90.72,91.0,27068.4957053609,39.6848,39.8509,39.6542,39.7766,27068.4957
2008-04-04 13:30:00,91.06,91.08,90.87,91.08,18825.414708666634,39.8028,39.8116,39.7198,39.8116,18825.4147
2008-04-04 13:35:00,91.04,91.06,90.89,90.96,20496.30950529385,39.7941,39.8028,39.7285,39.7591,20496.3095
2008-04-04 13:40:00,90.98,90.98,90.82,90.96,15038.053169644943,39.7679,39.7679,39.6979,39.7591,15038.0532
2008-04-04 13:45:00,90.97,91.09,90.89,91.01,21610.239369711995,39.7635,39.816,39.7285,39.781,21610.2394
2008-04-04 13:50:00,91.01,91.06,90.69,90.9,27291.28167824453,39.781,39.8028,39.6411,39.7329,27291.2817
2008-04-04 13:55:00,90.89,90.93,90.73,90.82,25620.38688161732,39.7285,39.746,39.6586,39.6979,25620.3869
2008-04-04 14:00:00,90.87,90.89,90.73,90.76,36202.72059358968,39.7198,39.7285,39.6586,39.6717,36202.7206
2008-04-04 14:05:00,90.73,90.73,90.41,90.5,37873.615390216895,39.6586,39.6586,39.5187,39.5581,37873.6154
2008-04-04 14:10:00,90.5,90.54,90.2,90.28,44000.22964451669,39.5581,39.5755,39.4269,39.4619,44000.2296
2008-04-04 14:15:00,90.31,90.45,90.23,90.23,28071.03258333723,39.475,39.5362,39.44,39.44,28071.0326
2008-04-04 14:20:00,90.25,90.43,90.21,90.28,20607.702491735665,39.4488,39.5275,39.4313,39.4619,20607.7025
2008-04-04 14:25:00,90.22,90.37,90.08,90.28,21610.239369711995,39.4357,39.5012,39.3745,39.4619,21610.2394
2008-04-04 14:30:00,90.31,90.32,90.09,90.29,20496.30950529385,39.475,39.4794,39.3788,39.4663,20496.3095
2008-04-04 14:35:00,90.32,90.43,90.09,90.09,21387.453396828365,39.4794,39.5275,39.3788,39.3788,21387.4534
2008-04-04 14:40:00,90.1,90.39,90.09,90.33,21387.453396828365,39.3832,39.51,39.3788,39.4838,21387.4534
2008-04-04 14:45:00,90.28,90.32,90.16,90.29,21053.27443750292,39.4619,39.4794,39.4094,39.4663,21053.2744
2008-04-04 14:50:00,90.31,90.42,90.26,90.31,27625.460637569973,39.475,39.5231,39.4532,39.475,27625.4606
2008-04-04 14:55:00,90.35,90.53,90.29,90.37,26400.137786710013,39.4925,39.5712,39.4663,39.5012,26400.1378
2008-04-04 15:00:00,90.35,90.57,90.21,90.27,33306.502946102504,39.4925,39.5887,39.4313,39.4575,33306.5029
2008-04-04 15:05:00,90.28,90.41,90.21,90.29,26734.316746035456,39.4619,39.5187,39.4313,39.4663,26734.3167
2008-04-04 15:10:00,90.26,90.27,90.0,90.08,37650.82941733327,39.4532,39.4575,39.3395,39.3745,37650.8294
2008-04-04 15:15:00,90.08,90.32,89.98,90.26,24729.2429900828,39.3745,39.4794,39.3308,39.4532,24729.243
2008-04-04 15:20:00,90.25,90.36,90.11,90.14,33640.68190542795,39.4488,39.4969,39.3876,39.4007,33640.6819
2008-04-04 15:25:00,90.11,90.24,89.97,90.07,41326.79796991315,39.3876,39.4444,39.3264,39.3701,41326.798
2008-04-04 15:30:00,90.06,90.23,90.0,90.01,37873.615390216895,39.3657,39.44,39.3395,39.3439,37873.6154
2008-04-04 15:35:00,90.03,90.07,89.75,89.86,68840.8656210413,39.3526,39.3701,39.2302,39.2783,68840.8656
2008-04-04 15:40:00,89.86,90.24,89.81,90.13,61377.53552943974,39.2783,39.4444,39.2565,39.3963,61377.5355
2008-04-04 15:45:00,90.14,90.2,89.9,90.15,54248.384397163616,39.4007,39.4269,39.2958,39.4051,54248.3844
2008-04-04 15:50:00,90.15,90.33,90.07,90.22,53357.2405056291,39.4051,39.4838,39.3701,39.4357,53357.2405
2008-04-04 15:55:00,90.22,90.22,89.97,90.16,104598.01426886371,39.4357,39.4357,39.3264,39.4094,104598.0143
2008-04-07 09:30:00,90.5,91.66,90.5,90.77,25843.172854500943,39.5581,40.0651,39.5581,39.6761,25843.1729
2008-04-07 09:35:00,90.73,90.79,90.04,90.72,11362.08461706507,39.6586,39.6848,39.357,39.6542,11362.0846
2008-04-07 09:40:00,90.83,90.84,90.2,90.36,15149.446156086758,39.7023,39.7067,39.4269,39.4969,15149.4462
2008-04-07 09:45:00,90.35,90.74,90.35,90.57,22278.59728836288,39.4925,39.663,39.4925,39.5887,22278.5973
2008-04-07 09:50:00,90.71,90.75,90.52,90.73,13701.337332343172,39.6499,39.6673,39.5668,39.6586,13701.3373
2008-04-07 09:55:00,90.72,90.72,90.44,90.63,13589.944345901358,39.6542,39.6542,39.5318,39.6149,13589.9443
2008-04-07 10:00:00,90.63,90.85,90.56,90.85,9691.189820437854,39.6149,39.711,39.5843,39.711,9691.1898
2008-04-07 10:05:00,90.81,90.84,90.56,90.63,19939.34457308477,39.6936,39.7067,39.5843,39.6149,19939.3446
2008-04-07 10:10:00,90.6,91.0,90.58,90.85,13589.944345901358,39.6018,39.7766,39.593,39.711,13589.9443
2008-04-07 10:15:00,90.89,90.94,90.56,90.79,18045.66380357393,39.7285,39.7504,39.5843,39.6848,18045.6638
2008-04-07 10:20:00,90.78,90.94,90.76,90.89,15595.018101854015,39.6805,39.7504,39.6717,39.7285,15595.0181
2008-04-07 10:25:00,90.87,90.89,90.41,90.45,21387.453396828365,39.7198,39.7285,39.5187,39.5362,21387.4534
2008-04-07 10:30:00,90.44,90.56,90.41,90.49,16708.94796627216,39.5318,39.5843,39.5187,39.5537,16708.948
2008-04-07 10:35:00,90.54,90.64,90.45,90.54,8800.045928903339,39.5755,39.6193,39.5362,39.5755,8800.0459
2008-04-07 10:40:00,90.55,90.7,90.54,90.68,5903.828281416163,39.5799,39.6455,39.5755,39.6367,5903.8283
2008-04-07 10:45:00,90.64,90.73,90.49,90.54,13589.944345901358,39.6193,39.6586,39.5537,39.5755,13589.9443
2008-04-07 10:50:00,90.56,90.64,90.43,90.51,13144.3724001341,39.5843,39.6193,39.5275,39.5624,13144.3724
2008-04-07 10:55:00,90.47,90.62,90.26,90.3,16708.94796627216,39.5449,39.6105,39.4532,39.4706,16708.948
2008-04-07 11:00:00,90.32,90.42,89.97,90.0,28739.39050198812,39.4794,39.5231,39.3264,39.3395,28739.3905
2008-04-07 11:05:00,90.01,90.19,89.88,89.94,23058.348193455586,39.3439,39.4226,39.2871,39.3133,23058.3482
2008-04-07 11:10:00,89.92,90.15,89.92,90.09,9357.01086111241,39.3045,39.4051,39.3045,39.3788,9357.0109
2008-04-07 11:15:00,90.08,90.19,89.89,90.0,10359.54773908874,39.3745,39.4226,39.2914,39.3395,10359.5477
2008-04-07 11:20:00,89.98,90.18,89.92,90.12,20384.916518852035,39.3308,39.4182,39.3045,39.392,20384.9165
2008-04-07 11:25:00,90.03,90.11,89.98,90.01,9022.831901786967,39.3526,39.3876,39.3308,39.3439,9022.8319
2008-04-07 11:30:00,90.0,90.2,89.84,89.89,17711.48484424849,39.3395,39.4269,39.2696,39.2914,17711.4848
2008-04-07 11:35:00,89.8,89.84,89.64,89.72,25286.20792229187,39.2521,39.2696,39.1822,39.2171,25286.2079
2008-04-07 11:40:00,89.74,89.88,89.62,89.62,19716.558600201148,39.2259,39.2871,39.1734,39.1734,19716.5586
2008-04-07 11:45:00,89.66,89.78,89.57,89.66,38764.759281751416,39.1909,39.2433,39.1516,39.1909,38764.7593
2008-04-07 11:50:00,89.66,89.75,89.57,89.66,22946.95520701377,39.1909,39.2302,39.1516,39.1909,22946.9552
2008-04-07 11:55:00,89.66,89.73,89.59,89.73,11807.656562832326,39.1909,39.2215,39.1603,39.2215,11807.6566
2008-04-07 12:00:00,89.68,89.75,89.1,89.24,63271.21629895058,39.1996,39.2302,38.9461,39.0073,63271.2163
2008-04-07 12:05:00,89.25,89.38,89.24,89.34,12810.193440808656,39.0117,39.0685,39.0073,39.051,12810.1934
2008-04-07 12:10:00,89.39,89.55,89.34,89.53,15483.625115412202,39.0729,39.1428,39.051,39.1341,15483.6251
2008-04-07 12:15:00,89.52,89.85,89.52,89.82,19827.951586642965,39.1297,39.2739,39.1297,39.2608,19827.9516
2008-04-07 12:20:00,89.79,90.05,89.78,90.03,19270.98665443389,39.2477,39.3614,39.2433,39.3526,19270.9867
2008-04-07 12:25:00,90.04,90.32,90.02,90.23,13924.1233052268,39.357,39.4794,39.3483,39.44,13924.1233
2008-04-07 12:30:00,90.25,90.48,90.23,90.48,7686.116064485194,39.4488,39.5493,39.44,39.5493,7686.1161
2008-04-07 12:35:00,90.47,90.9,90.45,90.83,23726.70611210647,39.5449,39.7329,39.5362,39.7023,23726.7061
2008-04-07 12:40:00,90.88,91.25,90.82,90.89,21387.453396828365,39.7242,39.8859,39.6979,39.7285,21387.4534
2008-04-07 12:45:00,90.91,91.1,90.74,90.85,15929.19706117946,39.7373,39.8203,39.663,39.711,15929.1971
2008-04-07 12:50:00,90.79,90.98,90.78,90.88,5569.6493220907205,39.6848,39.7679,39.6805,39.7242,5569.6493
2008-04-07 12:55:00,90.88,90.95,90.81,90.95,6126.614254299792,39.7242,39.7548,39.6936,39.7548,6126.6143
2008-04-07 13:00:00,90.95,91.04,90.92,91.01,6349.400227183421,39.7548,39.7941,39.7416,39.781,6349.4002
2008-04-07 13:05:00,90.95,91.09,90.95,91.05,2673.4316746035456,39.7548,39.816,39.7548,39.7985,2673.4317
2008-04-07 13:10:00,91.06,91.09,90.99,91.06,3564.575566138061,39.8028,39.816,39.7722,39.8028,3564.5756
2008-04-07 13:15:00,91.06,91.06,90.89,90.91,6906.365159392493,39.8028,39.8028,39.7285,39.7373,6906.3652
2008-04-07 13:20:00,91.0,91.29,91.0,91.23,16151.983034063089,39.7766,39.9034,39.7766,39.8771,16151.983
2008-04-07 13:25:00,91.18,91.21,90.98,91.06,12141.83552215777,39.8553,39.8684,39.7679,39.8028,12141.8355
2008-04-07 13:30:00,91.07,91.12,91.0,91.09,3675.968552579875,39.8072,39.8291,39.7766,39.816,3675.9686
2008-04-07 13:35:00,91.06,91.12,90.95,90.99,9134.22488822878,39.8028,39.8291,39.7548,39.7722,9134.2249
2008-04-07 13:40:00,91.0,91.06,90.82,90.87,7351.937105159751,39.7766,39.8028,39.6979,39.7198,7351.9371
2008-04-07 13:45:00,90.87,90.98,90.8,90.98,5792.435294974349,39.7198,39.7679,39.6892,39.7679,5792.4353
2008-04-07 13:50:00,90.95,91.0,90.86,90.91,9913.975793321482,39.7548,39.7766,39.7154,39.7373,9913.9758
2008-04-07 13:55:00,90.87,91.02,90.84,90.89,15817.804074737644,39.7198,39.7854,39.7067,39.7285,15817.8041
2008-04-07 14:00:00,90.85,90.89,90.57,90.59,26845.70973247728,39.711,39.7285,39.5887,39.5974,26845.7097
2008-04-07 14:05:00,90.58,90.61,90.42,90.49,26511.53077315183,39.593,39.6061,39.5231,39.5537,26511.5308
2008-04-07 14:10:00,90.49,90.59,90.36,90.36,28516.604529104487,39.5537,39.5974,39.4969,39.4969,28516.6045
2008-04-07 14:15:00,90.36,90.45,90.28,90.33,27291.28167824453,39.4969,39.5362,39.4619,39.4838,27291.2817
2008-04-07 14:20:00,90.31,90.51,90.17,90.31,25397.60090873368,39.475,39.5624,39.4138,39.475,25397.6009
2008-04-07 14:25:00,90.36,90.45,90.16,90.19,15038.053169644943,39.4969,39.5362,39.4094,39.4226,15038.0532
2008-04-07 14:30:00,90.23,90.27,90.04,90.12,12698.80045436684,39.44,39.4575,39.357,39.392,12698.8005
2008-04-07 14:35:00,90.13,90.18,89.92,90.15,25843.172854500943,39.3963,39.4182,39.3045,39.4051,25843.1729
2008-04-07 14:40:00,90.1,90.19,89.85,89.9,22278.59728836288,39.3832,39.4226,39.2739,39.2958,22278.5973
2008-04-07 14:45:00,89.88,89.95,89.7,89.81,17488.69887136486,39.2871,39.3177,39.2084,39.2565,17488.6989
2008-04-07 14:50:00,89.81,90.12,89.72,90.07,16708.94796627216,39.2565,39.392,39.2171,39.3701,16708.948
2008-04-07 14:55:00,90.08,90.19,89.88,89.95,20496.30950529385,39.3745,39.4226,39.2871,39.3177,20496.3095
2008-04-07 15:00:00,89.92,89.96,89.73,89.91,24283.67104431554,39.3045,39.322,39.2215,39.3002,24283.671
2008-04-07 15:05:00,89.97,89.99,89.52,89.54,22167.204301921065,39.3264,39.3351,39.1297,39.1384,22167.2043
2008-04-07 15:10:00,89.55,89.67,89.37,89.61,23281.13416633921,39.1428,39.1953,39.0641,39.169,23281.1342
2008-04-07 15:15:00,89.64,89.69,89.54,89.64,17600.091857806678,39.1822,39.204,39.1384,39.1822,17600.0919
2008-04-07 15:20:00,89.63,89.78,89.45,89.65,27402.674664686343,39.1778,39.2433,39.0991,39.1865,27402.6747
2008-04-07 15:25:00,89.67,89.84,89.63,89.77,9691.189820437854,39.1953,39.2696,39.1778,39.239,9691.1898
2008-04-07 15:30:00,89.82,89.82,89.41,89.56,49904.05792593285,39.2608,39.2608,39.0816,39.1472,49904.0579
2008-04-07 15:35:00,89.52,89.82,89.44,89.71,23281.13416633921,39.1297,39.2608,39.0947,39.2127,23281.1342
2008-04-07 15:40:00,89.66,89.79,89.55,89.6,27959.639596895417,39.1909,39.2477,39.1428,39.1647,27959.6396
2008-04-07 15:45:00,89.64,90.02,89.62,89.94,34309.039824078834,39.1822,39.3483,39.1734,39.3133,34309.0398
2008-04-07 15:50:00,89.9,90.21,89.88,90.2,51352.16674967644,39.2958,39.4313,39.2871,39.4269,51352.1667
2008-04-07 15:55:00,90.19,90.38,90.06,90.15,58258.53190906893,39.4226,39.5056,39.3657,39.4051,58258.5319
2008-04-08 09:30:00,90.29,90.29,88.87,89.24,30410.28529861533,39.4663,39.4663,38.8456,39.0073,30410.2853
2008-04-08 09:35:00,89.17,89.48,89.01,89.16,23838.09909854828,38.9767,39.1122,38.9068,38.9723,23838.0991
2008-04-08 09:40:00,89.05,89.13,88.78,89.03,33640.68190542795,38.9243,38.9592,38.8062,38.9155,33640.6819
2008-04-08 09:45:00,89.01,89.22,89.01,89.18,11139.29864418144,38.9068,38.9986,38.9068,38.9811,11139.2986
2008-04-08 09:50:00,89.1,89.18,89.01,89.18,21944.41832903744,38.9461,38.9811,38.9068,38.9811,21944.4183
2008-04-08 09:55:00,89.15,89.23,89.02,89.02,20384.916518852035,38.968,39.0029,38.9111,38.9111,20384.9165
2008-04-08 10:00:00,89.03,89.36,88.96,89.24,30967.250230824404,38.9155,39.0598,38.8849,39.0073,30967.2502
2008-04-08 10:05:00,89.19,89.24,88.96,89.13,15706.41108829583,38.9855,39.0073,38.8849,38.9592,15706.4111
2008-04-08 10:10:00,89.13,89.27,88.98,89.02,21833.02534259562,38.9592,39.0204,38.8937,38.9111,21833.0253
2008-04-08 10:15:00,89.01,89.31,89.01,89.16,13144.3724001341,38.9068,39.0379,38.9068,38.9723,13144.3724
2008-04-08 10:20:00,89.15,89.4,89.06,89.32,22835.562220571952,38.968,39.0772,38.9286,39.0423,22835.5622
2008-04-08 10:25:00,89.35,89.57,89.24,89.51,22278.59728836288,39.0554,39.1516,39.0073,39.1253,22278.5973
2008-04-08 10:30:00,89.59,89.8,89.55,89.57,25063.421949408243,39.1603,39.2521,39.1428,39.1516,25063.4219
2008-04-08 10:35:00,89.58,89.75,89.47,89.52,21276.06041038655,39.1559,39.2302,39.1078,39.1297,21276.0604
2008-04-08 10:40:00,89.53,89.81,89.51,89.78,21276.06041038655,39.1341,39.2565,39.1253,39.2433,21276.0604
2008-04-08 10:45:00,89.77,90.01,89.75,89.84,41438.19095635496,39.239,39.3439,39.2302,39.2696,41438.191
2008-04-08 10:50:00,89.84,89.96,89.82,89.84,19048.200681550265,39.2696,39.322,39.2608,39.2696,19048.2007
2008-04-08 10:55:00,89.82,89.99,89.73,89.89,27179.88869180272,39.2608,39.3351,39.2215,39.2914,27179.8887
2008-04-08 11:00:00,89.88,89.9,89.76,89.77,15483.625115412202,39.2871,39.2958,39.2346,39.239,15483.6251
2008-04-08 11:05:00,89.77,89.98,89.74,89.98,13255.765386575917,39.239,39.3308,39.2259,39.3308,13255.7654
2008-04-08 11:10:00,89.94,89.99,89.85,89.89,10805.119684855998,39.3133,39.3351,39.2739,39.2914,10805.1197
2008-04-08 11:15:00,89.89,89.89,89.72,89.86,16040.590047621274,39.2914,39.2914,39.2171,39.2783,16040.59
2008-04-08 11:20:00,89.85,89.91,89.72,89.75,10582.33371197237,39.2739,39.3002,39.2171,39.2302,10582.3337
2008-04-08 11:25:00,89.77,89.79,89.62,89.69,6572.18620006705,39.239,39.2477,39.1734,39.204,6572.1862
2008-04-08 11:30:00,89.69,89.9,89.69,89.77,16263.376020504904,39.204,39.2958,39.204,39.239,16263.376
2008-04-08 11:35:00,89.81,89.84,89.57,89.57,14146.90927811043,39.2565,39.2696,39.1516,39.1516,14146.9093
2008-04-08 11:40:00,89.59,89.63,89.46,89.54,12810.193440808656,39.1603,39.1778,39.1035,39.1384,12810.1934
2008-04-08 11:45:00,89.52,89.58,89.44,89.45,17488.69887136486,39.1297,39.1559,39.0947,39.0991,17488.6989
2008-04-08 11:50:00,89.43,89.43,89.14,89.23,20050.73755952659,39.0904,39.0904,38.9636,39.0029,20050.7376
2008-04-08 11:55:00,89.23,89.26,89.12,89.16,10805.119684855998,39.0029,39.016,38.9549,38.9723,10805.1197
2008-04-08 12:00:00,89.14,89.24,89.05,89.16,28739.39050198812,38.9636,39.0073,38.9243,38.9723,28739.3905
2008-04-08 12:05:00,89.15,89.22,89.02,89.18,38096.40136310053,38.968,38.9986,38.9111,38.9811,38096.4014
2008-04-08 12:10:00,89.17,89.31,89.07,89.22,24060.885071431912,38.9767,39.0379,38.933,38.9986,24060.8851
2008-04-08 12:15:00,89.19,89.2,89.09,89.18,10805.119684855998,38.9855,38.9898,38.9417,38.9811,10805.1197
2008-04-08 12:20:00,89.2,89.47,89.18,89.18,13812.730318784988,38.9898,39.1078,38.9811,38.9811,13812.7303
2008-04-08 12:25:00,89.23,89.28,89.13,89.15,4789.89841699802,39.0029,39.0248,38.9592,38.968,4789.8984
2008-04-08 12:30:00,89.08,89.12,88.99,89.02,7129.151132276122,38.9374,38.9549,38.898,38.9111,7129.1511
2008-04-08 12:35:00,89.02,89.11,89.01,89.05,4010.1475119053184,38.9111,38.9505,38.9068,38.9243,4010.1475
2008-04-08 12:40:00,89.1,89.13,88.99,89.03,15372.232128970389,38.9461,38.9592,38.898,38.9155,15372.2321
2008-04-08 12:45:00,89.04,89.05,88.96,88.97,14369.695250994058,38.9199,38.9243,38.8849,38.8893,14369.6953
2008-04-08 12:50:00,88.97,89.08,88.93,89.05,19048.200681550265,38.8893,38.9374,38.8718,38.9243,19048.2007
2008-04-08 12:55:00,89.05,89.1,88.87,88.95,12253.228508599585,38.9243,38.9461,38.8456,38.8805,12253.2285
2008-04-08 13:00:00,88.95,88.99,88.87,88.98,9245.617874670595,38.8805,38.898,38.8456,38.8937,9245.6179
2008-04-08 13:05:00,88.93,88.97,88.82,88.95,6238.007240741606,38.8718,38.8893,38.8237,38.8805,6238.0072
2008-04-08 13:10:00,88.91,89.12,88.87,89.03,12587.407467925028,38.8631,38.9549,38.8456,38.9155,12587.4075
2008-04-08 13:15:00,89.03,89.06,88.93,88.93,5569.6493220907205,38.9155,38.9286,38.8718,38.8718,5569.6493
2008-04-08 13:20:00,88.91,88.96,88.9,88.94,7908.902037368823,38.8631,38.8849,38.8587,38.8762,7908.902
2008-04-08 13:25:00,88.95,88.95,88.73,88.74,18379.842762899378,38.8805,38.8805,38.7844,38.7888,18379.8428
2008-04-08 13:30:00,88.74,88.89,88.71,88.89,23058.348193455586,38.7888,38.8543,38.7756,38.8543,23058.3482
2008-04-08 13:35:00,88.89,89.03,88.87,88.96,19270.98665443389,38.8543,38.9155,38.8456,38.8849,19270.9867
2008-04-08 13:40:00,88.98,89.01,88.73,88.76,20273.52353241022,38.8937,38.9068,38.7844,38.7975,20273.5235
2008-04-08 13:45:00,88.75,88.81,88.69,88.74,16374.769006946715,38.7931,38.8194,38.7669,38.7888,16374.769
2008-04-08 13:50:00,88.69,88.85,88.69,88.83,10582.33371197237,38.7669,38.8368,38.7669,38.8281,10582.3337
2008-04-08 13:55:00,88.85,88.86,88.76,88.82,10693.726698414182,38.8368,38.8412,38.7975,38.8237,10693.7267
2008-04-08 14:00:00,88.84,89.05,88.68,88.98,40769.83303770407,38.8325,38.9243,38.7625,38.8937,40769.833
2008-04-08 14:05:00,88.92,88.99,88.61,88.72,19827.951586642965,38.8674,38.898,38.7319,38.78,19827.9516
2008-04-08 14:10:00,88.68,88.87,88.6,88.76,28516.604529104487,38.7625,38.8456,38.7276,38.7975,28516.6045
2008-04-08 14:15:00,88.73,88.76,88.7,88.74,12698.80045436684,38.7844,38.7975,38.7713,38.7888,12698.8005
2008-04-08 14:20:00,88.75,88.78,88.63,88.67,28293.81855622086,38.7931,38.8062,38.7407,38.7582,28293.8186
2008-04-08 14:25:00,88.66,88.92,88.61,88.87,22835.562220571952,38.7538,38.8674,38.7319,38.8456,22835.5622
2008-04-08 14:30:00,88.83,88.9,88.77,88.78,14146.90927811043,38.8281,38.8587,38.8019,38.8062,14146.9093
2008-04-08 14:35:00,88.77,88.87,88.73,88.85,17600.091857806678,38.8019,38.8456,38.7844,38.8368,17600.0919
2008-04-08 14:40:00,88.87,88.93,88.77,88.9,18268.44977645756,38.8456,38.8718,38.8019,38.8587,18268.4498
2008-04-08 14:45:00,88.9,88.99,88.88,88.98,11139.29864418144,38.8587,38.898,38.8499,38.8937,11139.2986
2008-04-08 14:50:00,88.94,89.16,88.94,89.07,17154.519912039417,38.8762,38.9723,38.8762,38.933,17154.5199
2008-04-08 14:55:00,89.05,89.16,89.03,89.13,12476.014481483213,38.9243,38.9723,38.9155,38.9592,12476.0145
2008-04-08 15:00:00,89.1,89.11,88.87,88.87,15929.19706117946,38.9461,38.9505,38.8456,38.8456,15929.1971
2008-04-08 15:05:00,88.87,88.96,88.87,88.94,39544.51018684411,38.8456,38.8849,38.8456,38.8762,39544.5102
2008-04-08 15:10:00,88.95,88.96,88.82,88.82,36648.29253935694,38.8805,38.8849,38.8237,38.8237,36648.2925
2008-04-08 15:15:00,88.82,88.9,88.76,88.89,21721.63235615381,38.8237,38.8587,38.7975,38.8543,21721.6324
2008-04-08 15:20:00,88.89,88.91,88.65,88.68,44334.40860384213,38.8543,38.8631,38.7494,38.7625,44334.4086
2008-04-08 15:25:00,88.69,88.93,88.58,88.91,33195.109959660695,38.7669,38.8718,38.7188,38.8631,33195.11
2008-04-08 15:30:00,88.93,89.25,88.93,89.12,51240.77376323463,38.8718,39.0117,38.8718,38.9549,51240.7738
2008-04-08 15:35:00,89.13,89.25,89.06,89.16,42440.72783433129,38.9592,39.0117,38.9286,38.9723,42440.7278
2008-04-08 15:40:00,89.16,89.41,89.11,89.41,53468.63349207091,38.9723,39.0816,38.9505,39.0816,53468.6335
2008-04-08 15:45:00,89.41,89.54,89.28,89.33,53245.847519187286,39.0816,39.1384,39.0248,39.0466,53245.8475
2008-04-08 15:50:00,89.32,89.4,88.95,88.96,88780.21019412608,39.0423,39.0772,38.8805,38.8849,88780.2102
2008-04-08 15:55:00,88.92,89.12,88.77,88.83,126096.86065213392,38.8674,38.9549,38.8019,38.8281,126096.8607
2008-04-09 09:30:00,89.15,89.3,88.94,89.05,23392.527152781026,38.968,39.0335,38.8762,38.9243,23392.5272
2008-04-09 09:35:00,89.05,89.05,88.63,88.83,18491.23574934119,38.9243,38.9243,38.7407,38.8281,18491.2357
2008-04-09 09:40:00,88.83,88.83,88.35,88.35,18936.807695108448,38.8281,38.8281,38.6183,38.6183,18936.8077
2008-04-09 09:45:00,88.29,88.43,87.95,88.03,30298.89231217352,38.5921,38.6533,38.4434,38.4784,30298.8923
2008-04-09 09:50:00,88.02,88.28,87.98,88.03,24617.850003640982,38.474,38.5877,38.4566,38.4784,24617.85
2008-04-09 09:55:00,88.03,88.09,87.85,88.06,16708.94796627216,38.4784,38.5046,38.3997,38.4915,16708.948
2008-04-09 10:00:00,88.01,88.14,87.72,87.89,56253.45815311628,38.4697,38.5265,38.3429,38.4172,56253.4582
2008-04-09 10:05:00,87.88,88.11,87.8,88.11,20050.73755952659,38.4128,38.5134,38.3779,38.5134,20050.7376
2008-04-09 10:10:00,88.05,88.18,88.04,88.14,8911.438915345152,38.4872,38.544,38.4828,38.5265,8911.4389
2008-04-09 10:15:00,88.14,88.21,88.02,88.05,14369.695250994058,38.5265,38.5571,38.474,38.4872,14369.6953
2008-04-09 10:20:00,88.15,88.26,88.08,88.16,9245.617874670595,38.5309,38.5789,38.5003,38.5352,9245.6179
2008-04-09 10:25:00,88.21,88.25,87.99,88.16,9245.617874670595,38.5571,38.5746,38.4609,38.5352,9245.6179
2008-04-09 10:30:00,88.1,88.12,87.59,87.91,28516.604529104487,38.509,38.5177,38.2861,38.426,28516.6045
2008-04-09 10:35:00,87.92,88.04,87.82,87.88,20273.52353241022,38.4303,38.4828,38.3866,38.4128,20273.5235
2008-04-09 10:40:00,87.89,87.93,87.73,87.9,12476.014481483213,38.4172,38.4347,38.3473,38.4216,12476.0145
2008-04-09 10:45:00,87.93,88.04,87.82,87.99,20496.30950529385,38.4347,38.4828,38.3866,38.4609,20496.3095
2008-04-09 10:50:00,87.98,88.02,87.66,87.67,27068.4957053609,38.4566,38.474,38.3167,38.3211,27068.4957
2008-04-09 10:55:00,87.77,87.9,87.65,87.72,8465.866969577895,38.3648,38.4216,38.3123,38.3429,8465.867
2008-04-09 11:00:00,87.81,87.85,87.66,87.73,8800.045928903339,38.3822,38.3997,38.3167,38.3473,8800.0459
2008-04-09 11:05:00,87.73,87.73,87.64,87.68,5124.077376323463,38.3473,38.3473,38.3079,38.3254,5124.0774
2008-04-09 11:10:00,87.7,87.79,87.69,87.75,7129.151132276122,38.3342,38.3735,38.3298,38.356,7129.1511
2008-04-09 11:15:00,87.76,87.78,87.37,87.49,16597.554979830347,38.3604,38.3691,38.1899,38.2424,16597.555
2008-04-09 11:20:00,87.47,87.52,87.38,87.4,12030.442535715956,38.2336,38.2555,38.1943,38.203,12030.4425
2008-04-09 11:25:00,87.4,87.51,87.14,87.14,27736.853624011783,38.203,38.2511,38.0894,38.0894,27736.8536
2008-04-09 11:30:00,87.14,87.5,87.14,87.41,10582.33371197237,38.0894,38.2467,38.0894,38.2074,10582.3337
2008-04-09 11:35:00,87.39,87.44,87.1,87.1,16820.340952713974,38.1987,38.2205,38.0719,38.0719,16820.341
2008-04-09 11:40:00,87.16,87.23,87.08,87.21,12921.586427250471,38.0981,38.1287,38.0632,38.12,12921.5864
2008-04-09 11:45:00,87.26,87.32,87.1,87.17,17043.126925597604,38.1418,38.1681,38.0719,38.1025,17043.1269
2008-04-09 11:50:00,87.17,87.17,86.72,86.74,17265.912898481234,38.1025,38.1025,37.9058,37.9145,17265.9129
2008-04-09 11:55:00,86.74,86.79,86.5,86.51,30633.07127149896,37.9145,37.9364,37.8096,37.814,30633.0713
2008-04-09 12:00:00,86.53,86.67,86.43,86.59,37762.222403775086,37.8228,37.8839,37.779,37.849,37762.2224
2008-04-09 12:05:00,86.58,86.83,86.55,86.78,12253.228508599585,37.8446,37.9539,37.8315,37.932,12253.2285
2008-04-09 12:10:00,86.78,87.16,86.68,87.16,13924.1233052268,37.932,38.0981,37.8883,38.0981,13924.1233
2008-04-09 12:15:00,87.18,87.26,86.8,86.94,18602.628735783004,38.1069,38.1418,37.9408,38.002,18602.6287
2008-04-09 12:20:00,86.88,86.92,86.64,86.86,11027.905657739626,37.9757,37.9932,37.8708,37.967,11027.9057
2008-04-09 12:25:00,86.89,86.97,86.8,86.89,11362.08461706507,37.9801,38.0151,37.9408,37.9801,11362.0846
2008-04-09 12:30:00,86.89,86.93,86.8,86.86,7574.723078043379,37.9801,37.9976,37.9408,37.967,7574.7231
2008-04-09 12:35:00,86.9,87.13,86.84,87.1,10693.726698414182,37.9845,38.085,37.9583,38.0719,10693.7267
2008-04-09 12:40:00,87.09,87.18,87.04,87.09,5903.828281416163,38.0675,38.1069,38.0457,38.0675,5903.8283
2008-04-09 12:45:00,87.07,87.09,86.77,86.8,4789.89841699802,38.0588,38.0675,37.9277,37.9408,4789.8984
2008-04-09 12:50:00,86.77,86.88,86.73,86.76,10805.119684855998,37.9277,37.9757,37.9102,37.9233,10805.1197
2008-04-09 12:55:00,86.78,86.91,86.71,86.84,11584.870589948698,37.932,37.9889,37.9014,37.9583,11584.8706
2008-04-09 13:00:00,86.82,86.94,86.67,86.8,13924.1233052268,37.9495,38.002,37.8839,37.9408,13924.1233
2008-04-09 13:05:00,86.82,87.03,86.68,87.03,12810.193440808656,37.9495,38.0413,37.8883,38.0413,12810.1934
2008-04-09 13:10:00,87.0,87.02,86.89,86.89,6349.400227183421,38.0282,38.0369,37.9801,37.9801,6349.4002
2008-04-09 13:15:00,86.85,86.93,86.74,86.91,7240.544118717937,37.9626,37.9976,37.9145,37.9889,7240.5441
2008-04-09 13:20:00,86.92,86.94,86.67,86.71,10025.368779763296,37.9932,38.002,37.8839,37.9014,10025.3688
2008-04-09 13:25:00,86.67,86.75,86.63,86.73,10359.54773908874,37.8839,37.9189,37.8665,37.9102,10359.5477
2008-04-09 13:30:00,86.72,86.76,86.63,86.64,19827.951586642965,37.9058,37.9233,37.8665,37.8708,19827.9516
2008-04-09 13:35:00,86.63,86.72,86.63,86.69,23503.92013922284,37.8665,37.9058,37.8665,37.8927,23503.9201
2008-04-09 13:40:00,86.7,86.89,86.66,86.86,17265.912898481234,37.8971,37.9801,37.8796,37.967,17265.9129
2008-04-09 13:45:00,86.89,86.99,86.71,86.71,16597.554979830347,37.9801,38.0238,37.9014,37.9014,16597.555
2008-04-09 13:50:00,86.68,86.86,86.68,86.72,11919.04954927414,37.8883,37.967,37.8883,37.9058,11919.0495
2008-04-09 13:55:00,86.76,86.91,86.7,86.81,10805.119684855998,37.9233,37.9889,37.8971,37.9451,10805.1197
2008-04-09 14:00:00,86.86,87.08,86.84,87.04,10136.76176620511,37.967,38.0632,37.9583,38.0457,10136.7618
2008-04-09 14:05:00,87.06,87.12,86.94,87.08,6572.18620006705,38.0544,38.0806,38.002,38.0632,6572.1862
2008-04-09 14:10:00,87.12,87.12,86.79,86.79,13032.979413692285,38.0806,38.0806,37.9364,37.9364,13032.9794
2008-04-09 14:15:00,86.8,86.93,86.77,86.85,10805.119684855998,37.9408,37.9976,37.9277,37.9626,10805.1197
2008-04-09 14:20:00,86.85,86.89,86.74,86.76,9579.79683399604,37.9626,37.9801,37.9145,37.9233,9579.7968
2008-04-09 14:25:00,86.78,86.83,86.67,86.82,12810.193440808656,37.932,37.9539,37.8839,37.9495,12810.1934
2008-04-09 14:30:00,86.81,86.81,86.58,86.71,26734.316746035456,37.9451,37.9451,37.8446,37.9014,26734.3167
2008-04-09 14:35:00,86.75,86.95,86.69,86.92,17265.912898481234,37.9189,38.0063,37.8927,37.9932,17265.9129
2008-04-09 14:40:00,86.92,86.97,86.83,86.83,7908.902037368823,37.9932,38.0151,37.9539,37.9539,7908.902
2008-04-09 14:45:00,86.8,86.94,86.76,86.83,10248.154752646926,37.9408,38.002,37.9233,37.9539,10248.1548
2008-04-09 14:50:00,86.83,87.01,86.74,86.92,21498.846383270185,37.9539,38.0326,37.9145,37.9932,21498.8464
2008-04-09 14:55:00,86.92,87.03,86.89,86.89,13701.337332343172,37.9932,38.0413,37.9801,37.9801,13701.3373
2008-04-09 15:00:00,86.9,87.09,86.81,86.98,12253.228508599585,37.9845,38.0675,37.9451,38.0194,12253.2285
2008-04-09 15:05:00,86.97,87.11,86.97,87.06,18491.23574934119,38.0151,38.0763,38.0151,38.0544,18491.2357
2008-04-09 15:10:00,87.08,87.25,86.96,87.25,22167.204301921065,38.0632,38.1375,38.0107,38.1375,22167.2043
2008-04-09 15:15:00,87.25,87.38,87.24,87.38,19493.77262731752,38.1375,38.1943,38.1331,38.1943,19493.7726
2008-04-09 15:20:00,87.4,87.47,87.26,87.29,26845.70973247728,38.203,38.2336,38.1418,38.155,26845.7097
2008-04-09 15:25:00,87.28,87.43,87.24,87.28,24172.27805787373,38.1506,38.2161,38.1331,38.1506,24172.2781
2008-04-09 15:30:00,87.27,87.43,87.19,87.38,34977.39774272972,38.1462,38.2161,38.1112,38.1943,34977.3977
2008-04-09 15:35:00,87.38,87.6,87.36,87.6,41215.40498347133,38.1943,38.2905,38.1855,38.2905,41215.405
2008-04-09 15:40:00,87.6,87.71,87.51,87.7,40101.47511905318,38.2905,38.3385,38.2511,38.3342,40101.4751
2008-04-09 15:45:00,87.7,87.74,87.61,87.61,58592.71086839437,38.3342,38.3516,38.2948,38.2948,58592.7109
2008-04-09 15:50:00,87.61,87.61,87.38,87.38,72739.6201465048,38.2948,38.2948,38.1943,38.1943,72739.6201
2008-04-09 15:55:00,87.39,87.43,86.77,86.85,156618.53893719104,38.1987,38.2161,37.9277,37.9626,156618.5389
2008-04-10 09:30:00,86.63,86.9,86.18,86.6,53691.41946495455,37.8665,37.9845,37.6698,37.8533,53691.4195
2008-04-10 09:35:00,86.59,86.69,86.31,86.5,39990.08213261137,37.849,37.8927,37.7266,37.8096,39990.0821
2008-04-10 09:40:00,86.42,86.68,86.18,86.24,44445.80159028395,37.7747,37.8883,37.6698,37.696,44445.8016
2008-04-10 09:45:00,86.25,86.52,86.24,86.28,29296.355434197187,37.7004,37.8184,37.696,37.7135,29296.3554
2008-04-10 09:50:00,86.26,86.5,86.15,86.41,36425.50656647331,37.7047,37.8096,37.6567,37.7703,36425.5066
2008-04-10 09:55:00,86.38,86.59,86.36,86.41,19716.558600201148,37.7572,37.849,37.7484,37.7703,19716.5586
2008-04-10 10:00:00,86.38,86.51,86.29,86.42,30744.464257940777,37.7572,37.814,37.7178,37.7747,30744.4643
2008-04-10 10:05:00,86.42,87.17,86.42,87.08,59483.854759928894,37.7747,38.1025,37.7747,38.0632,59483.8548
2008-04-10 10:10:00,87.05,87.37,87.03,87.28,32638.14502745162,38.05,38.1899,38.0413,38.1506,32638.145
2008-04-10 10:15:00,87.27,87.27,87.1,87.11,24729.2429900828,38.1462,38.1462,38.0719,38.0763,24729.243
2008-04-10 10:20:00,87.11,87.64,87.0,87.53,65944.64797355412,38.0763,38.3079,38.0282,38.2599,65944.648
2008-04-10 10:25:00,87.55,87.95,87.55,87.87,61600.32150232336,38.2686,38.4434,38.2686,38.4085,61600.3215
2008-04-10 10:30:00,87.86,87.91,87.73,87.8,32303.966068126178,38.4041,38.426,38.3473,38.3779,32303.9661
2008-04-10 10:35:00,87.78,87.87,87.38,87.43,17934.270817132117,38.3691,38.4085,38.1943,38.2161,17934.2708
2008-04-10 10:40:00,87.39,87.75,87.24,87.73,29519.141407080817,38.1987,38.356,38.1331,38.3473,29519.1414
2008-04-10 10:45:00,87.73,88.08,87.71,88.08,33974.86086475339,38.3473,38.5003,38.3385,38.5003,33974.8609
2008-04-10 10:50:00,88.08,88.46,87.9,88.46,42663.51380721492,38.5003,38.6664,38.4216,38.6664,42663.5138
2008-04-10 10:55:00,88.46,88.8,88.43,88.69,35311.576702055165,38.6664,38.815,38.6533,38.7669,35311.5767
2008-04-10 11:00:00,88.74,88.74,88.43,88.5,17488.69887136486,38.7888,38.7888,38.6533,38.6838,17488.6989
2008-04-10 11:05:00,88.44,88.61,88.44,88.48,18045.66380357393,38.6576,38.7319,38.6576,38.6751,18045.6638
2008-04-10 11:10:00,88.49,88.85,88.45,88.7,77083.94661773556,38.6795,38.8368,38.662,38.7713,77083.9466
2008-04-10 11:15:00,88.69,88.7,88.34,88.47,20607.702491735665,38.7669,38.7713,38.6139,38.6707,20607.7025
2008-04-10 11:20:00,88.48,88.66,88.48,88.5,17600.091857806678,38.6751,38.7538,38.6751,38.6838,17600.0919
2008-04-10 11:25:00,88.55,88.61,88.47,88.54,20384.916518852035,38.7057,38.7319,38.6707,38.7013,20384.9165
2008-04-10 11:30:00,88.53,88.57,88.47,88.57,8911.438915345152,38.697,38.7144,38.6707,38.7144,8911.4389
2008-04-10 11:35:00,88.57,88.61,88.36,88.42,39210.33122751867,38.7144,38.7319,38.6227,38.6489,39210.3312
2008-04-10 11:40:00,88.43,88.61,88.43,88.49,25508.9938951755,38.6533,38.7319,38.6533,38.6795,25508.9939
2008-04-10 11:45:00,88.44,88.53,88.34,88.46,16597.554979830347,38.6576,38.697,38.6139,38.6664,16597.555
2008-04-10 11:50:00,88.44,88.44,88.21,88.25,72851.01313294662,38.6576,38.6576,38.5571,38.5746,72851.0131
2008-04-10 11:55:00,88.27,88.39,88.16,88.16,12476.014481483213,38.5833,38.6358,38.5352,38.5352,12476.0145
2008-04-10 12:00:00,88.19,88.31,88.11,88.2,12253.228508599585,38.5483,38.6008,38.5134,38.5527,12253.2285
2008-04-10 12:05:00,88.22,88.23,88.01,88.1,16040.590047621274,38.5615,38.5658,38.4697,38.509,16040.59
2008-04-10 12:10:00,88.07,88.09,87.91,87.95,11139.29864418144,38.4959,38.5046,38.426,38.4434,11139.2986
2008-04-10 12:15:00,87.98,88.02,87.85,88.02,15038.053169644943,38.4566,38.474,38.3997,38.474,15038.0532
2008-04-10 12:20:00,87.97,88.23,87.96,88.23,15929.19706117946,38.4522,38.5658,38.4478,38.5658,15929.1971
2008-04-10 12:25:00,88.17,88.25,88.02,88.02,13812.730318784988,38.5396,38.5746,38.474,38.474,13812.7303
2008-04-10 12:30:00,88.01,88.17,87.97,88.08,13701.337332343172,38.4697,38.5396,38.4522,38.5003,13701.3373
2008-04-10 12:35:00,88.11,88.17,87.99,88.09,13589.944345901358,38.5134,38.5396,38.4609,38.5046,13589.9443
2008-04-10 12:40:00,88.1,88.42,88.02,88.4,40658.44005126226,38.509,38.6489,38.474,38.6401,40658.4401
2008-04-10 12:45:00,88.42,88.47,88.02,88.16,24506.45701719917,38.6489,38.6707,38.474,38.5352,24506.457
2008-04-10 12:50:00,88.17,88.43,88.15,88.38,28850.78348842993,38.5396,38.6533,38.5309,38.6314,28850.7835
2008-04-10 12:55:00,88.38,88.43,88.27,88.27,20273.52353241022,38.6314,38.6533,38.5833,38.5833,20273.5235
2008-04-10 13:00:00,88.27,88.55,88.27,88.43,23726.70611210647,38.5833,38.7057,38.5833,38.6533,23726.7061
2008-04-10 13:05:00,88.44,88.5,88.36,88.43,11473.477603506884,38.6576,38.6838,38.6227,38.6533,11473.4776
2008-04-10 13:10:00,88.44,88.6,88.29,88.46,19048.200681550265,38.6576,38.7276,38.5921,38.6664,19048.2007
2008-04-10 13:15:00,88.46,88.53,88.4,88.43,11919.04954927414,38.6664,38.697,38.6401,38.6533,11919.0495
2008-04-10 13:20:00,88.38,88.61,88.38,88.44,16263.376020504904,38.6314,38.7319,38.6314,38.6576,16263.376
2008-04-10 13:25:00,88.41,88.55,88.4,88.53,11584.870589948698,38.6445,38.7057,38.6401,38.697,11584.8706
2008-04-10 13:30:00,88.56,88.61,88.42,88.58,13924.1233052268,38.7101,38.7319,38.6489,38.7188,13924.1233
2008-04-10 13:35:00,88.51,88.6,88.43,88.52,14035.516291668617,38.6882,38.7276,38.6533,38.6926,14035.5163
2008-04-10 13:40:00,88.52,88.54,88.38,88.44,12141.83552215777,38.6926,38.7013,38.6314,38.6576,12141.8355
2008-04-10 13:45:00,88.48,88.52,88.38,88.5,13924.1233052268,38.6751,38.6926,38.6314,38.6838,13924.1233
2008-04-10 13:50:00,88.49,88.58,88.41,88.5,22167.204301921065,38.6795,38.7188,38.6445,38.6838,22167.2043
2008-04-10 13:55:00,88.46,88.54,88.32,88.34,16820.340952713974,38.6664,38.7013,38.6052,38.6139,16820.341
2008-04-10 14:00:00,88.35,88.47,88.35,88.41,13478.551359459543,38.6183,38.6707,38.6183,38.6445,13478.5514
2008-04-10 14:05:00,88.42,88.48,88.36,88.44,12030.442535715956,38.6489,38.6751,38.6227,38.6576,12030.4425
2008-04-10 14:10:00,88.45,88.53,88.39,88.41,8354.47398313608,38.662,38.697,38.6358,38.6445,8354.474
2008-04-10 14:15:00,88.39,88.41,88.26,88.39,23169.741179897395,38.6358,38.6445,38.5789,38.6358,23169.7412
2008-04-10 14:20:00,88.39,88.52,88.34,88.39,25174.814935850056,38.6358,38.6926,38.6139,38.6358,25174.8149
2008-04-10 14:25:00,88.34,88.4,88.25,88.4,14481.088237435872,38.6139,38.6401,38.5746,38.6401,14481.0882
2008-04-10 14:30:00,88.36,88.41,88.23,88.4,24952.028962966426,38.6227,38.6445,38.5658,38.6401,24952.029
2008-04-10 14:35:00,88.42,88.49,88.31,88.34,28739.39050198812,38.6489,38.6795,38.6008,38.6139,28739.3905
2008-04-10 14:40:00,88.35,88.43,88.26,88.4,24729.2429900828,38.6183,38.6533,38.5789,38.6401,24729.243
2008-04-10 14:45:00,88.39,88.47,88.36,88.43,15817.804074737644,38.6358,38.6707,38.6227,38.6533,15817.8041
2008-04-10 14:50:00,88.43,88.61,88.38,88.61,21276.06041038655,38.6533,38.7319,38.6314,38.7319,21276.0604
2008-04-10 14:55:00,88.61,88.64,88.52,88.56,48121.77014286383,38.7319,38.745,38.6926,38.7101,48121.7701
2008-04-10 15:00:00,88.54,88.61,88.5,88.53,28405.21154266268,38.7013,38.7319,38.6838,38.697,28405.2115
2008-04-10 15:05:00,88.53,88.62,88.52,88.58,35645.75566138061,38.697,38.7363,38.6926,38.7188,35645.7557
2008-04-10 15:10:00,88.59,88.6,88.38,88.41,38096.40136310053,38.7232,38.7276,38.6314,38.6445,38096.4014
2008-04-10 15:15:00,88.38,88.58,88.38,88.52,47119.23326488749,38.6314,38.7188,38.6314,38.6926,47119.2333
2008-04-10 15:20:00,88.52,88.52,88.34,88.51,40101.47511905318,38.6926,38.6926,38.6139,38.6882,40101.4751
2008-04-10 15:25:00,88.52,88.6,88.43,88.5,34643.21878340428,38.6926,38.7276,38.6533,38.6838,34643.2188
2008-04-10 15:30:00,88.47,88.47,88.07,88.12,46673.66131912024,38.6707,38.6707,38.4959,38.5177,46673.6613
2008-04-10 15:35:00,88.1,88.24,88.06,88.14,42552.1208207731,38.509,38.5702,38.4915,38.5265,42552.1208
2008-04-10 15:40:00,88.14,88.16,87.72,87.75,71068.7253498776,38.5265,38.5352,38.3429,38.356,71068.7253
2008-04-10 15:45:00,87.73,87.8,87.64,87.72,88111.85227547519,38.3473,38.3779,38.3079,38.3429,88111.8523
2008-04-10 15:50:00,87.72,87.99,87.7,87.97,36091.32760714787,38.3429,38.4609,38.3342,38.4522,36091.3276
2008-04-10 15:55:00,87.99,88.17,87.95,88.06,62491.46539385788,38.4609,38.5396,38.4434,38.4915,62491.4654
2008-04-11 09:30:00,87.33,87.83,86.82,87.05,82764.9889262681,38.1724,38.391,37.9495,38.05,82764.9889
2008-04-11 09:35:00,86.79,87.98,86.63,87.49,33417.89593254432,37.9364,38.4566,37.8665,38.2424,33417.8959
2008-04-11 09:40:00,87.45,87.76,87.38,87.64,12810.193440808656,38.2249,38.3604,38.1943,38.3079,12810.1934
2008-04-11 09:45:00,87.68,88.15,87.55,87.88,39990.08213261137,38.3254,38.5309,38.2686,38.4128,39990.0821
2008-04-11 09:50:00,87.8,87.92,87.72,87.79,14703.874210319502,38.3779,38.4303,38.3429,38.3735,14703.8742
2008-04-11 09:55:00,87.73,87.81,87.48,87.51,21164.66742394474,38.3473,38.3822,38.238,38.2511,21164.6674
2008-04-11 10:00:00,87.6,87.72,87.34,87.64,10359.54773908874,38.2905,38.3429,38.1768,38.3079,10359.5477
2008-04-11 10:05:00,87.6,87.66,87.34,87.46,25063.421949408243,38.2905,38.3167,38.1768,38.2293,25063.4219
2008-04-11 10:10:00,87.48,87.61,87.37,87.49,8020.295023810637,38.238,38.2948,38.1899,38.2424,8020.295
2008-04-11 10:15:00,87.44,87.61,87.4,87.57,12141.83552215777,38.2205,38.2948,38.203,38.2773,12141.8355
2008-04-11 10:20:00,87.51,87.97,87.5,87.82,17265.912898481234,38.2511,38.4522,38.2467,38.3866,17265.9129
2008-04-11 10:25:00,87.82,87.97,87.68,87.8,19605.16561375933,38.3866,38.4522,38.3254,38.3779,19605.1656
2008-04-11 10:30:00,87.79,87.95,87.73,87.89,18045.66380357393,38.3735,38.4434,38.3473,38.4172,18045.6638
2008-04-11 10:35:00,87.87,87.98,87.8,87.95,13924.1233052268,38.4085,38.4566,38.3779,38.4434,13924.1233
2008-04-11 10:40:00,87.97,88.28,87.9,88.21,16374.769006946715,38.4522,38.5877,38.4216,38.5571,16374.769
2008-04-11 10:45:00,88.2,88.63,88.19,88.58,23726.70611210647,38.5527,38.7407,38.5483,38.7188,23726.7061
2008-04-11 10:50:00,88.59,88.59,88.43,88.43,9357.01086111241,38.7232,38.7232,38.6533,38.6533,9357.0109
2008-04-11 10:55:00,88.49,88.6,88.42,88.6,25063.421949408243,38.6795,38.7276,38.6489,38.7276,25063.4219
2008-04-11 11:00:00,88.54,88.55,88.27,88.29,11362.08461706507,38.7013,38.7057,38.5833,38.5921,11362.0846
2008-04-11 11:05:00,88.29,88.6,88.24,88.54,7351.937105159751,38.5921,38.7276,38.5702,38.7013,7351.9371
2008-04-11 11:10:00,88.52,88.56,88.17,88.19,10805.119684855998,38.6926,38.7101,38.5396,38.5483,10805.1197
2008-04-11 11:15:00,88.17,88.23,87.78,87.87,29407.748420639004,38.5396,38.5658,38.3691,38.4085,29407.7484
2008-04-11 11:20:00,87.9,88.17,87.87,88.09,14926.66018320313,38.4216,38.5396,38.4085,38.5046,14926.6602
2008-04-11 11:25:00,88.02,88.02,87.93,87.96,2227.859728836288,38.474,38.474,38.4347,38.4478,2227.8597
2008-04-11 11:30:00,87.91,87.96,87.84,87.89,3898.754525463504,38.426,38.4478,38.3954,38.4172,3898.7545
2008-04-11 11:35:00,87.89,87.89,87.76,87.76,9245.617874670595,38.4172,38.4172,38.3604,38.3604,9245.6179
2008-04-11 11:40:00,87.76,87.87,87.73,87.78,13144.3724001341,38.3604,38.4085,38.3473,38.3691,13144.3724
2008-04-11 11:45:00,87.78,87.89,87.69,87.74,9245.617874670595,38.3691,38.4172,38.3298,38.3516,9245.6179
2008-04-11 11:50:00,87.71,87.74,87.53,87.59,7797.509050927008,38.3385,38.3516,38.2599,38.2861,7797.5091
2008-04-11 11:55:00,87.56,87.82,87.53,87.81,11473.477603506884,38.273,38.3866,38.2599,38.3822,11473.4776
2008-04-11 12:00:00,87.82,87.97,87.76,87.95,25843.172854500943,38.3866,38.4522,38.3604,38.4434,25843.1729
2008-04-11 12:05:00,87.94,87.95,87.78,87.83,8911.438915345152,38.4391,38.4434,38.3691,38.391,8911.4389
2008-04-11 12:10:00,87.82,87.93,87.81,87.82,6906.365159392493,38.3866,38.4347,38.3822,38.3866,6906.3652
2008-04-11 12:15:00,87.84,87.87,87.78,87.83,6460.793213625236,38.3954,38.4085,38.3691,38.391,6460.7932
2008-04-11 12:20:00,87.82,87.82,87.53,87.64,10025.368779763296,38.3866,38.3866,38.2599,38.3079,10025.3688
2008-04-11 12:25:00,87.64,87.66,87.53,87.53,19048.200681550265,38.3079,38.3167,38.2599,38.2599,19048.2007
2008-04-11 12:30:00,87.53,87.71,87.53,87.71,8354.47398313608,38.2599,38.3385,38.2599,38.3385,8354.474
2008-04-11 12:35:00,87.71,87.89,87.65,87.86,10916.51267129781,38.3385,38.4172,38.3123,38.4041,10916.5127
2008-04-11 12:40:00,87.86,87.93,87.71,87.73,22278.59728836288,38.4041,38.4347,38.3385,38.3473,22278.5973
2008-04-11 12:45:00,87.73,87.87,87.71,87.84,9579.79683399604,38.3473,38.4085,38.3385,38.3954,9579.7968
2008-04-11 12:50:00,87.82,87.87,87.78,87.82,6126.614254299792,38.3866,38.4085,38.3691,38.3866,6126.6143
2008-04-11 12:55:00,87.83,87.84,87.73,87.76,7351.937105159751,38.391,38.3954,38.3473,38.3604,7351.9371
2008-04-11 13:00:00,87.73,87.76,87.52,87.59,6349.400227183421,38.3473,38.3604,38.2555,38.2861,6349.4002
2008-04-11 13:05:00,87.64,87.64,87.54,87.56,4789.89841699802,38.3079,38.3079,38.2642,38.273,4789.8984
2008-04-11 13:10:00,87.55,87.81,87.55,87.79,10359.54773908874,38.2686,38.3822,38.2686,38.3735,10359.5477
2008-04-11 13:15:00,87.78,87.82,87.68,87.68,7686.116064485194,38.3691,38.3866,38.3254,38.3254,7686.1161
2008-04-11 13:20:00,87.68,87.73,87.56,87.65,10805.119684855998,38.3254,38.3473,38.273,38.3123,10805.1197
2008-04-11 13:25:00,87.66,87.68,87.47,87.62,11919.04954927414,38.3167,38.3254,38.2336,38.2992,11919.0495
2008-04-11 13:30:00,87.54,87.55,87.44,87.52,8688.652942461524,38.2642,38.2686,38.2205,38.2555,8688.6529
2008-04-11 13:35:00,87.53,87.54,87.35,87.38,10248.154752646926,38.2599,38.2642,38.1812,38.1943,10248.1548
2008-04-11 13:40:00,87.38,87.47,87.35,87.46,9468.403847554224,38.1943,38.2336,38.1812,38.2293,9468.4038
2008-04-11 13:45:00,87.47,87.55,87.37,87.55,7574.723078043379,38.2336,38.2686,38.1899,38.2686,7574.7231
2008-04-11 13:50:00,87.57,87.7,87.46,87.47,19048.200681550265,38.2773,38.3342,38.2293,38.2336,19048.2007
2008-04-11 13:55:00,87.5,87.6,87.44,87.47,8688.652942461524,38.2467,38.2905,38.2205,38.2336,8688.6529
2008-04-11 14:00:00,87.5,87.56,87.38,87.47,11473.477603506884,38.2467,38.273,38.1943,38.2336,11473.4776
2008-04-11 14:05:00,87.44,87.5,87.35,87.45,10916.51267129781,38.2205,38.2467,38.1812,38.2249,10916.5127
2008-04-11 14:10:00,87.48,87.54,87.34,87.39,14369.695250994058,38.238,38.2642,38.1768,38.1987,14369.6953
2008-04-11 14:15:00,87.41,87.49,87.21,87.33,18379.842762899378,38.2074,38.2424,38.12,38.1724,18379.8428
2008-04-11 14:20:00,87.3,87.38,87.24,87.37,15260.839142528574,38.1593,38.1943,38.1331,38.1899,15260.8391
2008-04-11 14:25:00,87.31,87.59,87.29,87.5,14703.874210319502,38.1637,38.2861,38.155,38.2467,14703.8742
2008-04-11 14:30:00,87.48,87.56,87.47,87.49,16040.590047621274,38.238,38.273,38.2336,38.2424,16040.59
2008-04-11 14:35:00,87.5,87.61,87.5,87.5,16374.769006946715,38.2467,38.2948,38.2467,38.2467,16374.769
2008-04-11 14:40:00,87.5,87.54,87.36,87.39,9913.975793321482,38.2467,38.2642,38.1855,38.1987,9913.9758
2008-04-11 14:45:00,87.39,87.52,87.39,87.46,10025.368779763296,38.1987,38.2555,38.1987,38.2293,10025.3688
2008-04-11 14:50:00,87.47,87.62,87.47,87.62,15372.232128970389,38.2336,38.2992,38.2336,38.2992,15372.2321
2008-04-11 14:55:00,87.62,87.65,87.45,87.51,20496.30950529385,38.2992,38.3123,38.2249,38.2511,20496.3095
2008-04-11 15:00:00,87.5,87.54,87.29,87.32,15706.41108829583,38.2467,38.2642,38.155,38.1681,15706.4111
2008-04-11 15:05:00,87.34,87.45,87.19,87.26,20050.73755952659,38.1768,38.2249,38.1112,38.1418,20050.7376
2008-04-11 15:10:00,87.29,87.33,87.09,87.17,18602.628735783004,38.155,38.1724,38.0675,38.1025,18602.6287
2008-04-11 15:15:00,87.15,87.44,87.14,87.37,33417.89593254432,38.0938,38.2205,38.0894,38.1899,33417.8959
2008-04-11 15:20:00,87.37,87.37,87.26,87.34,15260.839142528574,38.1899,38.1899,38.1418,38.1768,15260.8391
2008-04-11 15:25:00,87.34,87.43,87.32,87.41,17043.126925597604,38.1768,38.2161,38.1681,38.2074,17043.1269
2008-04-11 15:30:00,87.38,87.38,87.21,87.33,15038.053169644943,38.1943,38.1943,38.12,38.1724,15038.0532
2008-04-11 15:35:00,87.35,87.35,86.95,87.0,17488.69887136486,38.1812,38.1812,38.0063,38.0282,17488.6989
2008-04-11 15:40:00,86.98,87.09,86.94,86.96,16374.769006946715,38.0194,38.0675,38.002,38.0107,16374.769
2008-04-11 15:45:00,86.94,87.11,86.94,87.11,16597.554979830347,38.002,38.0763,38.002,38.0763,16597.555
2008-04-11 15:50:00,87.08,87.32,86.99,87.32,28182.425569779043,38.0632,38.1681,38.0238,38.1681,28182.4256
2008-04-11 15:55:00,87.32,87.34,87.03,87.21,91565.03485517144,38.1681,38.1768,38.0413,38.12,91565.0349
2008-04-14 09:30:00,86.85,87.18,86.63,86.84,19605.16561375933,37.9626,38.1069,37.8665,37.9583,19605.1656
2008-04-14 09:35:00,86.84,87.25,86.63,87.16,16040.590047621274,37.9583,38.1375,37.8665,38.0981,16040.59
2008-04-14 09:40:00,87.13,87.14,86.78,87.0,12810.193440808656,38.085,38.0894,37.932,38.0282,12810.1934
2008-04-14 09:45:00,87.0,87.02,86.71,86.79,10805.119684855998,38.0282,38.0369,37.9014,37.9364,10805.1197
2008-04-14 09:50:00,86.79,87.37,86.68,87.09,21944.41832903744,37.9364,38.1899,37.8883,38.0675,21944.4183
2008-04-14 09:55:00,87.12,87.12,86.8,87.05,16931.73393915579,38.0806,38.0806,37.9408,38.05,16931.7339
2008-04-14 10:00:00,87.11,87.62,87.08,87.62,20162.130545968408,38.0763,38.2992,38.0632,38.2992,20162.1305
2008-04-14 10:05:00,87.58,87.61,87.35,87.35,10136.76176620511,38.2817,38.2948,38.1812,38.1812,10136.7618
2008-04-14 10:10:00,87.4,87.47,87.08,87.15,30410.28529861533,38.203,38.2336,38.0632,38.0938,30410.2853
2008-04-14 10:15:00,87.15,87.16,86.95,87.08,15260.839142528574,38.0938,38.0981,38.0063,38.0632,15260.8391
2008-04-14 10:20:00,87.08,87.11,86.76,86.8,18491.23574934119,38.0632,38.0763,37.9233,37.9408,18491.2357
2008-04-14 10:25:00,86.82,87.05,86.8,86.94,21721.63235615381,37.9495,38.05,37.9408,38.002,21721.6324
2008-04-14 10:30:00,86.93,87.25,86.91,87.2,30187.499325731704,37.9976,38.1375,37.9889,38.1156,30187.4993
2008-04-14 10:35:00,87.21,87.24,87.1,87.13,17934.270817132117,38.12,38.1331,38.0719,38.085,17934.2708
2008-04-14 10:40:00,87.14,87.47,87.14,87.41,28182.425569779043,38.0894,38.2336,38.0894,38.2074,28182.4256
2008-04-14 10:45:00,87.41,87.48,87.07,87.16,26400.137786710013,38.2074,38.238,38.0588,38.0981,26400.1378
2008-04-14 10:50:00,87.14,87.19,87.09,87.14,11250.691630623254,38.0894,38.1112,38.0675,38.0894,11250.6916
2008-04-14 10:55:00,87.12,87.4,87.07,87.35,15929.19706117946,38.0806,38.203,38.0588,38.1812,15929.1971
2008-04-14 11:00:00,87.37,87.37,87.26,87.35,15038.053169644943,38.1899,38.1899,38.1418,38.1812,15038.0532
2008-04-14 11:05:00,87.31,87.35,87.16,87.23,14815.267196761317,38.1637,38.1812,38.0981,38.1287,14815.2672
2008-04-14 11:10:00,87.2,87.25,87.12,87.12,5346.863349207091,38.1156,38.1375,38.0806,38.0806,5346.8633
2008-04-14 11:15:00,87.14,87.25,87.11,87.18,5346.863349207091,38.0894,38.1375,38.0763,38.1069,5346.8633
2008-04-14 11:20:00,87.15,87.23,87.08,87.09,8577.259956019709,38.0938,38.1287,38.0632,38.0675,8577.26
2008-04-14 11:25:00,87.11,87.19,86.97,87.07,14369.695250994058,38.0763,38.1112,38.0151,38.0588,14369.6953
2008-04-14 11:30:00,87.08,87.12,86.83,86.93,24729.2429900828,38.0632,38.0806,37.9539,37.9976,24729.243
2008-04-14 11:35:00,86.92,87.11,86.92,87.01,21944.41832903744,37.9932,38.0763,37.9932,38.0326,21944.4183
2008-04-14 11:40:00,87.03,87.13,86.99,87.12,12030.442535715956,38.0413,38.085,38.0238,38.0806,12030.4425
2008-04-14 11:45:00,87.16,87.16,87.0,87.08,16597.554979830347,38.0981,38.0981,38.0282,38.0632,16597.555
2008-04-14 11:50:00,87.08,87.11,87.0,87.04,14035.516291668617,38.0632,38.0763,38.0282,38.0457,14035.5163
2008-04-14 11:55:00,87.05,87.09,87.0,87.03,15929.19706117946,38.05,38.0675,38.0282,38.0413,15929.1971
2008-04-14 12:00:00,87.03,87.08,86.97,87.0,12698.80045436684,38.0413,38.0632,38.0151,38.0282,12698.8005
2008-04-14 12:05:00,86.99,87.03,86.9,87.02,19605.16561375933,38.0238,38.0413,37.9845,38.0369,19605.1656
2008-04-14 12:10:00,87.02,87.07,86.96,87.05,12364.6214950414,38.0369,38.0588,38.0107,38.05,12364.6215
2008-04-14 12:15:00,87.01,87.01,86.84,86.87,10470.940725530554,38.0326,38.0326,37.9583,37.9714,10470.9407
2008-04-14 12:20:00,86.88,87.06,86.88,87.02,13032.979413692285,37.9757,38.0544,37.9757,38.0369,13032.9794
2008-04-14 12:25:00,86.98,87.14,86.97,87.13,16708.94796627216,38.0194,38.0894,38.0151,38.085,16708.948
2008-04-14 12:30:00,87.11,87.14,87.08,87.09,12030.442535715956,38.0763,38.0894,38.0632,38.0675,12030.4425
2008-04-14 12:35:00,87.11,87.16,87.11,87.11,9691.189820437854,38.0763,38.0981,38.0763,38.0763,9691.1898
2008-04-14 12:40:00,87.12,87.17,87.08,87.12,5124.077376323463,38.0806,38.1025,38.0632,38.0806,5124.0774
2008-04-14 12:45:00,87.12,87.4,87.12,87.31,17934.270817132117,38.0806,38.203,38.0806,38.1637,17934.2708
2008-04-14 12:50:00,87.28,87.55,87.28,87.5,29184.962447755373,38.1506,38.2686,38.1506,38.2467,29184.9624
2008-04-14 12:55:00,87.53,87.56,87.5,87.52,15483.625115412202,38.2599,38.273,38.2467,38.2555,15483.6251
2008-04-14 13:00:00,87.5,87.71,87.41,87.44,42663.51380721492,38.2467,38.3385,38.2074,38.2205,42663.5138
2008-04-14 13:05:00,87.42,87.42,87.33,87.34,5681.042308532535,38.2118,38.2118,38.1724,38.1768,5681.0423
2008-04-14 13:10:00,87.33,87.47,87.28,87.34,18379.842762899378,38.1724,38.2336,38.1506,38.1768,18379.8428
2008-04-14 13:15:00,87.34,87.37,87.21,87.26,4678.505430556205,38.1768,38.1899,38.12,38.1418,4678.5054
2008-04-14 13:20:00,87.25,87.41,87.24,87.36,9913.975793321482,38.1375,38.2074,38.1331,38.1855,9913.9758
2008-04-14 13:25:00,87.38,87.38,87.2,87.24,9022.831901786967,38.1943,38.1943,38.1156,38.1331,9022.8319
2008-04-14 13:30:00,87.27,87.28,87.21,87.22,3230.396606812618,38.1462,38.1506,38.12,38.1244,3230.3966
2008-04-14 13:35:00,87.23,87.3,87.2,87.25,2896.2176474871744,38.1287,38.1593,38.1156,38.1375,2896.2176
2008-04-14 13:40:00,87.24,87.31,87.21,87.3,8243.080996694265,38.1331,38.1637,38.12,38.1593,8243.081
2008-04-14 13:45:00,87.26,87.26,87.0,87.01,6126.614254299792,38.1418,38.1418,38.0282,38.0326,6126.6143
2008-04-14 13:50:00,87.01,87.05,86.89,86.96,5124.077376323463,38.0326,38.05,37.9801,38.0107,5124.0774
2008-04-14 13:55:00,86.93,86.95,86.88,86.95,3898.754525463504,37.9976,38.0063,37.9757,38.0063,3898.7545
2008-04-14 14:00:00,86.98,87.03,86.94,86.99,8020.295023810637,38.0194,38.0413,38.002,38.0238,8020.295
2008-04-14 14:05:00,87.0,87.03,86.85,86.88,5458.256335648905,38.0282,38.0413,37.9626,37.9757,5458.2563
2008-04-14 14:10:00,86.87,86.94,86.84,86.84,4789.89841699802,37.9714,38.002,37.9583,37.9583,4789.8984
2008-04-14 14:15:00,86.84,86.86,86.75,86.75,8243.080996694265,37.9583,37.967,37.9189,37.9189,8243.081
2008-04-14 14:20:00,86.74,86.91,86.74,86.87,8911.438915345152,37.9145,37.9889,37.9145,37.9714,8911.4389
2008-04-14 14:25:00,86.88,86.88,86.73,86.78,5346.863349207091,37.9757,37.9757,37.9102,37.932,5346.8633
2008-04-14 14:30:00,86.77,86.94,86.73,86.91,8131.688010252452,37.9277,38.002,37.9102,37.9889,8131.688
2008-04-14 14:35:00,86.88,86.96,86.85,86.89,4232.933484788948,37.9757,38.0107,37.9626,37.9801,4232.9335
2008-04-14 14:40:00,86.89,86.91,86.83,86.91,6683.579186508864,37.9801,37.9889,37.9539,37.9889,6683.5792
2008-04-14 14:45:00,86.9,86.92,86.77,86.77,6572.18620006705,37.9845,37.9932,37.9277,37.9277,6572.1862
2008-04-14 14:50:00,86.79,86.8,86.55,86.56,23615.31312566465,37.9364,37.9408,37.8315,37.8359,23615.3131
2008-04-14 14:55:00,86.57,86.57,86.5,86.54,7240.544118717937,37.8402,37.8402,37.8096,37.8271,7240.5441
2008-04-14 15:00:00,86.56,86.67,86.56,86.57,4344.326471230762,37.8359,37.8839,37.8359,37.8402,4344.3265
2008-04-14 15:05:00,86.54,86.55,86.39,86.43,11919.04954927414,37.8271,37.8315,37.7616,37.779,11919.0495
2008-04-14 15:10:00,86.42,86.45,86.35,86.4,7240.544118717937,37.7747,37.7878,37.7441,37.7659,7240.5441
2008-04-14 15:15:00,86.41,86.53,86.41,86.5,12030.442535715956,37.7703,37.8228,37.7703,37.8096,12030.4425
2008-04-14 15:20:00,86.51,86.59,86.45,86.53,28071.03258333723,37.814,37.849,37.7878,37.8228,28071.0326
2008-04-14 15:25:00,86.5,86.56,86.3,86.35,19716.558600201148,37.8096,37.8359,37.7222,37.7441,19716.5586
2008-04-14 15:30:00,86.36,86.44,86.27,86.33,27625.460637569973,37.7484,37.7834,37.7091,37.7353,27625.4606
2008-04-14 15:35:00,86.34,86.38,86.18,86.21,34977.39774272972,37.7397,37.7572,37.6698,37.6829,34977.3977
2008-04-14 15:40:00,86.21,86.41,86.21,86.36,29296.355434197187,37.6829,37.7703,37.6829,37.7484,29296.3554
2008-04-14 15:45:00,86.37,86.47,86.33,86.36,35757.148647822425,37.7528,37.7965,37.7353,37.7484,35757.1486
2008-04-14 15:50:00,86.42,86.42,86.28,86.31,53691.41946495455,37.7747,37.7747,37.7135,37.7266,53691.4195
2008-04-14 15:55:00,86.34,86.36,86.15,86.26,85104.2416415462,37.7397,37.7484,37.6567,37.7047,85104.2416
2008-04-15 09:30:00,86.61,87.13,85.91,86.82,59483.854759928894,37.8577,38.085,37.5517,37.9495,59483.8548
2008-04-15 09:35:00,86.94,87.2,86.61,86.89,42552.1208207731,38.002,38.1156,37.8577,37.9801,42552.1208
2008-04-15 09:40:00,86.94,86.99,86.45,86.82,34086.25385119521,38.002,38.0238,37.7878,37.9495,34086.2539
2008-04-15 09:45:00,86.81,86.85,86.72,86.85,13478.551359459543,37.9451,37.9626,37.9058,37.9626,13478.5514
2008-04-15 09:50:00,86.82,86.9,86.61,86.61,30967.250230824404,37.9495,37.9845,37.8577,37.8577,30967.2502
2008-04-15 09:55:00,86.61,86.69,86.35,86.41,19382.379640875708,37.8577,37.8927,37.7441,37.7703,19382.3796
2008-04-15 10:00:00,86.34,86.64,86.33,86.63,15483.625115412202,37.7397,37.8708,37.7353,37.8665,15483.6251
2008-04-15 10:05:00,86.61,86.74,86.41,86.52,16708.94796627216,37.8577,37.9145,37.7703,37.8184,16708.948
2008-04-15 10:10:00,86.5,86.61,86.39,86.4,12810.193440808656,37.8096,37.8577,37.7616,37.7659,12810.1934
2008-04-15 10:15:00,86.43,86.49,86.19,86.2,22278.59728836288,37.779,37.8053,37.6741,37.6785,22278.5973
2008-04-15 10:20:00,86.24,86.27,85.99,86.06,32638.14502745162,37.696,37.7091,37.5867,37.6173,32638.145
2008-04-15 10:25:00,86.01,86.15,85.82,85.91,47007.84027844568,37.5955,37.6567,37.5124,37.5517,47007.8403
2008-04-15 10:30:00,85.91,86.02,85.86,85.97,17265.912898481234,37.5517,37.5998,37.5299,37.578,17265.9129
2008-04-15 10:35:00,85.99,86.15,85.96,86.1,33417.89593254432,37.5867,37.6567,37.5736,37.6348,33417.8959
2008-04-15 10:40:00,86.09,86.15,86.01,86.11,30633.07127149896,37.6304,37.6567,37.5955,37.6392,30633.0713
2008-04-15 10:45:00,86.09,86.23,86.08,86.11,43220.47873942399,37.6304,37.6916,37.6261,37.6392,43220.4787
2008-04-15 10:50:00,86.1,86.18,86.05,86.05,33417.89593254432,37.6348,37.6698,37.6129,37.6129,33417.8959
2008-04-15 10:55:00,86.05,86.27,86.01,86.25,27959.639596895417,37.6129,37.7091,37.5955,37.7004,27959.6396
2008-04-15 11:00:00,86.26,86.26,86.02,86.16,14926.66018320313,37.7047,37.7047,37.5998,37.661,14926.6602
2008-04-15 11:05:00,86.16,86.19,85.91,85.91,16486.16199338853,37.661,37.6741,37.5517,37.5517,16486.162
2008-04-15 11:10:00,85.97,86.14,85.75,85.8,21387.453396828365,37.578,37.6523,37.4818,37.5037,21387.4534
2008-04-15 11:15:00,85.85,85.85,85.62,85.71,33195.109959660695,37.5255,37.5255,37.425,37.4643,33195.11
2008-04-15 11:20:00,85.7,85.95,85.55,85.85,32192.573081684364,37.46,37.5692,37.3944,37.5255,32192.5731
2008-04-15 11:25:00,85.82,85.94,85.72,85.9,20830.48846461929,37.5124,37.5649,37.4687,37.5474,20830.4885
2008-04-15 11:30:00,85.88,86.04,85.81,85.89,28405.21154266268,37.5386,37.6086,37.508,37.543,28405.2115
2008-04-15 11:35:00,85.85,85.92,85.81,85.89,32972.32398677706,37.5255,37.5561,37.508,37.543,32972.324
2008-04-15 11:40:00,85.88,86.06,85.75,86.02,17043.126925597604,37.5386,37.6173,37.4818,37.5998,17043.1269
2008-04-15 11:45:00,86.03,86.14,85.97,86.08,15260.839142528574,37.6042,37.6523,37.578,37.6261,15260.8391
2008-04-15 11:50:00,86.08,86.14,85.97,86.08,6572.18620006705,37.6261,37.6523,37.578,37.6261,6572.1862
2008-04-15 11:55:00,86.08,86.11,85.95,86.02,16374.769006946715,37.6261,37.6392,37.5692,37.5998,16374.769
2008-04-15 12:00:00,86.08,86.15,86.02,86.06,10248.154752646926,37.6261,37.6567,37.5998,37.6173,10248.1548
2008-04-15 12:05:00,86.07,86.27,86.04,86.18,21164.66742394474,37.6217,37.7091,37.6086,37.6698,21164.6674
2008-04-15 12:10:00,86.19,86.25,86.07,86.07,14481.088237435872,37.6741,37.7004,37.6217,37.6217,14481.0882
2008-04-15 12:15:00,86.07,86.2,86.03,86.15,9691.189820437854,37.6217,37.6785,37.6042,37.6567,9691.1898
2008-04-15 12:20:00,86.14,86.15,86.01,86.09,15595.018101854015,37.6523,37.6567,37.5955,37.6304,15595.0181
2008-04-15 12:25:00,86.07,86.15,86.03,86.08,16263.376020504904,37.6217,37.6567,37.6042,37.6261,16263.376
2008-04-15 12:30:00,86.05,86.14,86.0,86.0,18379.842762899378,37.6129,37.6523,37.5911,37.5911,18379.8428
2008-04-15 12:35:00,85.98,86.11,85.93,86.08,9913.975793321482,37.5823,37.6392,37.5605,37.6261,9913.9758
2008-04-15 12:40:00,86.09,86.12,86.02,86.07,9468.403847554224,37.6304,37.6435,37.5998,37.6217,9468.4038
2008-04-15 12:45:00,86.05,86.13,86.02,86.13,5792.435294974349,37.6129,37.6479,37.5998,37.6479,5792.4353
2008-04-15 12:50:00,86.13,86.17,86.05,86.15,16151.983034063089,37.6479,37.6654,37.6129,37.6567,16151.983
2008-04-15 12:55:00,86.18,86.22,86.09,86.15,7240.544118717937,37.6698,37.6872,37.6304,37.6567,7240.5441
2008-04-15 13:00:00,86.15,86.32,86.1,86.23,16374.769006946715,37.6567,37.731,37.6348,37.6916,16374.769
2008-04-15 13:05:00,86.23,86.27,86.09,86.16,14926.66018320313,37.6916,37.7091,37.6304,37.661,14926.6602
2008-04-15 13:10:00,86.18,86.27,86.09,86.22,17822.877830690304,37.6698,37.7091,37.6304,37.6872,17822.8778
2008-04-15 13:15:00,86.25,86.32,86.23,86.23,10248.154752646926,37.7004,37.731,37.6916,37.6916,10248.1548
2008-04-15 13:20:00,86.29,86.34,86.18,86.26,11919.04954927414,37.7178,37.7397,37.6698,37.7047,11919.0495
2008-04-15 13:25:00,86.23,86.42,86.17,86.41,17488.69887136486,37.6916,37.7747,37.6654,37.7703,17488.6989
2008-04-15 13:30:00,86.41,86.47,86.34,86.39,9245.617874670595,37.7703,37.7965,37.7397,37.7616,9245.6179
2008-04-15 13:35:00,86.41,86.49,86.24,86.38,11250.691630623254,37.7703,37.8053,37.696,37.7572,11250.6916
2008-04-15 13:40:00,86.33,86.43,86.26,86.39,6126.614254299792,37.7353,37.779,37.7047,37.7616,6126.6143
2008-04-15 13:45:00,86.41,86.63,86.37,86.58,15483.625115412202,37.7703,37.8665,37.7528,37.8446,15483.6251
2008-04-15 13:50:00,86.59,86.63,86.49,86.59,19159.59366799208,37.849,37.8665,37.8053,37.849,19159.5937
2008-04-15 13:55:00,86.62,86.75,86.57,86.75,24840.63597652461,37.8621,37.9189,37.8402,37.9189,24840.636
2008-04-15 14:00:00,86.75,86.81,86.61,86.62,18045.66380357393,37.9189,37.9451,37.8577,37.8621,18045.6638
2008-04-15 14:05:00,86.63,86.78,86.58,86.71,31190.03620370804,37.8665,37.932,37.8446,37.9014,31190.0362
2008-04-15 14:10:00,86.73,86.76,86.64,86.74,18491.23574934119,37.9102,37.9233,37.8708,37.9145,18491.2357
2008-04-15 14:15:00,86.74,86.76,86.63,86.66,24617.850003640982,37.9145,37.9233,37.8665,37.8796,24617.85
2008-04-15 14:20:00,86.64,86.69,86.62,86.63,20719.09547817748,37.8708,37.8927,37.8621,37.8665,20719.0955
2008-04-15 14:25:00,86.65,86.72,86.62,86.67,20273.52353241022,37.8752,37.9058,37.8621,37.8839,20273.5235
2008-04-15 14:30:00,86.67,86.8,86.67,86.73,8354.47398313608,37.8839,37.9408,37.8839,37.9102,8354.474
2008-04-15 14:35:00,86.76,86.79,86.69,86.71,10582.33371197237,37.9233,37.9364,37.8927,37.9014,10582.3337
2008-04-15 14:40:00,86.72,86.75,86.65,86.65,11027.905657739626,37.9058,37.9189,37.8752,37.8752,11027.9057
2008-04-15 14:45:00,86.66,86.72,86.5,86.51,11584.870589948698,37.8796,37.9058,37.8096,37.814,11584.8706
2008-04-15 14:50:00,86.5,86.51,86.39,86.41,12253.228508599585,37.8096,37.814,37.7616,37.7703,12253.2285
2008-04-15 14:55:00,86.41,86.5,86.4,86.43,8131.688010252452,37.7703,37.8096,37.7659,37.779,8131.688
2008-04-15 15:00:00,86.43,86.51,86.41,86.51,7908.902037368823,37.779,37.814,37.7703,37.814,7908.902
2008-04-15 15:05:00,86.52,86.64,86.52,86.56,19048.200681550265,37.8184,37.8708,37.8184,37.8359,19048.2007
2008-04-15 15:10:00,86.56,86.85,86.55,86.71,24283.67104431554,37.8359,37.9626,37.8315,37.9014,24283.671
2008-04-15 15:15:00,86.76,86.91,86.76,86.87,13478.551359459543,37.9233,37.9889,37.9233,37.9714,13478.5514
2008-04-15 15:20:00,86.86,87.01,86.85,86.94,9468.403847554224,37.967,38.0326,37.9626,38.002,9468.4038
2008-04-15 15:25:00,86.95,87.05,86.84,86.99,6349.400227183421,38.0063,38.05,37.9583,38.0238,6349.4002
2008-04-15 15:30:00,86.99,87.18,86.96,87.03,23949.49208499009,38.0238,38.1069,38.0107,38.0413,23949.4921
2008-04-15 15:35:00,87.03,87.07,86.86,86.86,15038.053169644943,38.0413,38.0588,37.967,37.967,15038.0532
2008-04-15 15:40:00,86.86,87.04,86.76,87.04,13589.944345901358,37.967,38.0457,37.9233,38.0457,13589.9443
2008-04-15 15:45:00,87.07,87.08,86.83,86.83,15149.446156086758,38.0588,38.0632,37.9539,37.9539,15149.4462
2008-04-15 15:50:00,86.85,87.06,86.77,87.04,23949.49208499009,37.9626,38.0544,37.9277,38.0457,23949.4921
2008-04-15 15:55:00,87.06,87.54,87.06,87.54,84658.66969577895,38.0544,38.2642,38.0544,38.2642,84658.6697
2008-04-16 09:30:00,88.45,88.45,87.95,88.39,23838.09909854828,38.662,38.662,38.4434,38.6358,23838.0991
2008-04-16 09:35:00,88.5,88.59,87.89,87.9,29964.71335284808,38.6838,38.7232,38.4172,38.4216,29964.7134
2008-04-16 09:40:00,87.87,88.71,87.83,88.71,37093.8644851242,38.4085,38.7756,38.391,38.7756,37093.8645
2008-04-16 09:45:00,88.71,89.12,88.68,89.01,48901.52104795652,38.7756,38.9549,38.7625,38.9068,48901.521
2008-04-16 09:50:00,89.08,89.41,88.97,89.3,58481.31788195256,38.9374,39.0816,38.8893,39.0335,58481.3179
2008-04-16 09:55:00,89.31,89.36,89.18,89.29,12141.83552215777,39.0379,39.0598,38.9811,39.0292,12141.8355
2008-04-16 10:00:00,89.3,89.38,89.08,89.27,21610.239369711995,39.0335,39.0685,38.9374,39.0204,21610.2394
2008-04-16 10:05:00,89.31,89.36,88.96,88.96,20941.88145106111,39.0379,39.0598,38.8849,38.8849,20941.8815
2008-04-16 10:10:00,88.95,89.19,88.87,88.96,18825.414708666634,38.8805,38.9855,38.8456,38.8849,18825.4147
2008-04-16 10:15:00,88.96,89.3,88.89,89.22,15706.41108829583,38.8849,39.0335,38.8543,38.9986,15706.4111
2008-04-16 10:20:00,89.22,89.77,89.22,89.66,37873.615390216895,38.9986,39.239,38.9986,39.1909,37873.6154
2008-04-16 10:25:00,89.66,89.9,89.57,89.66,34309.039824078834,39.1909,39.2958,39.1516,39.1909,34309.0398
2008-04-16 10:30:00,89.65,89.9,89.65,89.83,23503.92013922284,39.1865,39.2958,39.1865,39.2652,23503.9201
2008-04-16 10:35:00,89.83,89.86,89.44,89.44,28071.03258333723,39.2652,39.2783,39.0947,39.0947,28071.0326
2008-04-16 10:40:00,89.44,89.5,89.35,89.39,15817.804074737644,39.0947,39.121,39.0554,39.0729,15817.8041
2008-04-16 10:45:00,89.39,89.71,89.35,89.71,6572.18620006705,39.0729,39.2127,39.0554,39.2127,6572.1862
2008-04-16 10:50:00,89.7,89.77,89.65,89.75,4789.89841699802,39.2084,39.239,39.1865,39.2302,4789.8984
2008-04-16 10:55:00,89.75,89.91,89.7,89.91,11362.08461706507,39.2302,39.3002,39.2084,39.3002,11362.0846
2008-04-16 11:00:00,89.89,90.01,89.85,89.98,7463.330091601565,39.2914,39.3439,39.2739,39.3308,7463.3301
2008-04-16 11:05:00,89.99,90.01,89.59,89.66,12698.80045436684,39.3351,39.3439,39.1603,39.1909,12698.8005
2008-04-16 11:10:00,89.61,89.62,89.45,89.5,16040.590047621274,39.169,39.1734,39.0991,39.121,16040.59
2008-04-16 11:15:00,89.5,89.54,89.44,89.44,8800.045928903339,39.121,39.1384,39.0947,39.0947,8800.0459
2008-04-16 11:20:00,89.43,89.49,89.29,89.29,11584.870589948698,39.0904,39.1166,39.0292,39.0292,11584.8706
2008-04-16 11:25:00,89.31,89.33,89.22,89.31,15372.232128970389,39.0379,39.0466,38.9986,39.0379,15372.2321
2008-04-16 11:30:00,89.3,89.51,89.28,89.44,26622.923759593643,39.0335,39.1253,39.0248,39.0947,26622.9238
2008-04-16 11:35:00,89.44,89.59,89.44,89.5,11139.29864418144,39.0947,39.1603,39.0947,39.121,11139.2986
2008-04-16 11:40:00,89.52,89.58,89.46,89.5,8465.866969577895,39.1297,39.1559,39.1035,39.121,8465.867
2008-04-16 11:45:00,89.52,89.54,89.4,89.4,4455.719457672576,39.1297,39.1384,39.0772,39.0772,4455.7195
2008-04-16 11:50:00,89.4,89.41,89.04,89.04,16708.94796627216,39.0772,39.0816,38.9199,38.9199,16708.948
2008-04-16 11:55:00,89.06,89.17,88.98,89.05,10916.51267129781,38.9286,38.9767,38.8937,38.9243,10916.5127
2008-04-16 12:00:00,89.07,89.16,89.05,89.16,8243.080996694265,38.933,38.9723,38.9243,38.9723,8243.081
2008-04-16 12:05:00,89.16,89.2,89.07,89.18,12921.586427250471,38.9723,38.9898,38.933,38.9811,12921.5864
2008-04-16 12:10:00,89.16,89.3,89.14,89.3,15595.018101854015,38.9723,39.0335,38.9636,39.0335,15595.0181
2008-04-16 12:15:00,89.3,89.46,89.27,89.34,11696.263576390513,39.0335,39.1035,39.0204,39.051,11696.2636
2008-04-16 12:20:00,89.31,89.49,89.28,89.41,5681.042308532535,39.0379,39.1166,39.0248,39.0816,5681.0423
2008-04-16 12:25:00,89.41,89.59,89.41,89.59,8354.47398313608,39.0816,39.1603,39.0816,39.1603,8354.474
2008-04-16 12:30:00,89.57,89.67,89.57,89.58,3564.575566138061,39.1516,39.1953,39.1516,39.1559,3564.5756
2008-04-16 12:35:00,89.67,89.67,89.58,89.58,8131.688010252452,39.1953,39.1953,39.1559,39.1559,8131.688
2008-04-16 12:40:00,89.59,89.63,89.52,89.63,6572.18620006705,39.1603,39.1778,39.1297,39.1778,6572.1862
2008-04-16 12:45:00,89.62,89.63,89.55,89.55,5235.470362765277,39.1734,39.1778,39.1428,39.1428,5235.4704
2008-04-16 12:50:00,89.59,89.76,89.59,89.75,22501.38326124651,39.1603,39.2346,39.1603,39.2302,22501.3833
2008-04-16 12:55:00,89.75,89.77,89.71,89.77,13144.3724001341,39.2302,39.239,39.2127,39.239,13144.3724
2008-04-16 13:00:00,89.77,89.82,89.62,89.69,12698.80045436684,39.239,39.2608,39.1734,39.204,12698.8005
2008-04-16 13:05:00,89.68,89.82,89.6,89.78,5903.828281416163,39.1996,39.2608,39.1647,39.2433,5903.8283
2008-04-16 13:10:00,89.83,89.88,89.71,89.86,8243.080996694265,39.2652,39.2871,39.2127,39.2783,8243.081
2008-04-16 13:15:00,89.86,89.86,89.58,89.72,8020.295023810637,39.2783,39.2783,39.1559,39.2171,8020.295
2008-04-16 13:20:00,89.69,89.75,89.61,89.75,6238.007240741606,39.204,39.2302,39.169,39.2302,6238.0072
2008-04-16 13:25:00,89.69,89.82,89.68,89.73,5569.6493220907205,39.204,39.2608,39.1996,39.2215,5569.6493
2008-04-16 13:30:00,89.7,89.77,89.68,89.69,9691.189820437854,39.2084,39.239,39.1996,39.204,9691.1898
2008-04-16 13:35:00,89.69,89.7,89.51,89.57,5458.256335648905,39.204,39.2084,39.1253,39.1516,5458.2563
2008-04-16 13:40:00,89.58,89.58,89.47,89.58,7797.509050927008,39.1559,39.1559,39.1078,39.1559,7797.5091
2008-04-16 13:45:00,89.57,89.68,89.57,89.63,5681.042308532535,39.1516,39.1996,39.1516,39.1778,5681.0423
2008-04-16 13:50:00,89.67,89.68,89.55,89.64,9691.189820437854,39.1953,39.1996,39.1428,39.1822,9691.1898
2008-04-16 13:55:00,89.61,89.67,89.53,89.62,9245.617874670595,39.169,39.1953,39.1341,39.1734,9245.6179
2008-04-16 14:00:00,89.62,89.62,89.29,89.29,16151.983034063089,39.1734,39.1734,39.0292,39.0292,16151.983
2008-04-16 14:05:00,89.28,89.38,89.16,89.27,9468.403847554224,39.0248,39.0685,38.9723,39.0204,9468.4038
2008-04-16 14:10:00,89.27,89.31,89.14,89.16,14481.088237435872,39.0204,39.0379,38.9636,38.9723,14481.0882
2008-04-16 14:15:00,89.14,89.5,89.14,89.47,19159.59366799208,38.9636,39.121,38.9636,39.1078,19159.5937
2008-04-16 14:20:00,89.48,89.5,89.38,89.38,13255.765386575917,39.1122,39.121,39.0685,39.0685,13255.7654
2008-04-16 14:25:00,89.37,89.65,89.36,89.57,19382.379640875708,39.0641,39.1865,39.0598,39.1516,19382.3796
2008-04-16 14:30:00,89.56,89.75,89.56,89.67,19939.34457308477,39.1472,39.2302,39.1472,39.1953,19939.3446
2008-04-16 14:35:00,89.71,89.77,89.66,89.73,14481.088237435872,39.2127,39.239,39.1909,39.2215,14481.0882
2008-04-16 14:40:00,89.73,89.76,89.66,89.72,7240.544118717937,39.2215,39.2346,39.1909,39.2171,7240.5441
2008-04-16 14:45:00,89.75,89.84,89.62,89.73,13924.1233052268,39.2302,39.2696,39.1734,39.2215,13924.1233
2008-04-16 14:50:00,89.74,89.93,89.72,89.89,13255.765386575917,39.2259,39.3089,39.2171,39.2914,13255.7654
2008-04-16 14:55:00,89.93,90.1,89.81,89.82,15260.839142528574,39.3089,39.3832,39.2565,39.2608,15260.8391
2008-04-16 15:00:00,89.82,89.97,89.78,89.94,10470.940725530554,39.2608,39.3264,39.2433,39.3133,10470.9407
2008-04-16 15:05:00,89.94,89.98,89.77,89.81,16820.340952713974,39.3133,39.3308,39.239,39.2565,16820.341
2008-04-16 15:10:00,89.83,90.01,89.79,89.99,19605.16561375933,39.2652,39.3439,39.2477,39.3351,19605.1656
2008-04-16 15:15:00,89.99,90.25,89.92,90.18,24395.06403075736,39.3351,39.4488,39.3045,39.4182,24395.064
2008-04-16 15:20:00,90.17,90.36,90.11,90.36,26511.53077315183,39.4138,39.4969,39.3876,39.4969,26511.5308
2008-04-16 15:25:00,90.37,90.62,90.36,90.55,34420.43281052065,39.5012,39.6105,39.4969,39.5799,34420.4328
2008-04-16 15:30:00,90.53,90.54,90.3,90.31,38541.97330886778,39.5712,39.5755,39.4706,39.475,38541.9733
2008-04-16 15:35:00,90.3,90.6,90.23,90.52,42440.72783433129,39.4706,39.6018,39.44,39.5668,42440.7278
2008-04-16 15:40:00,90.5,90.7,90.5,90.68,86552.3504652898,39.5581,39.6455,39.5581,39.6367,86552.3505
2008-04-16 15:45:00,90.65,90.97,90.58,90.8,107939.80386211816,39.6236,39.7635,39.593,39.6892,107939.8039
2008-04-16 15:50:00,90.8,91.01,90.64,90.94,123200.64300464671,39.6892,39.781,39.6193,39.7504,123200.643
2008-04-16 15:55:00,90.92,91.24,90.89,91.06,150491.92468289126,39.7416,39.8815,39.7285,39.8028,150491.9247
2008-04-17 09:30:00,90.05,90.56,89.79,90.56,44779.98054960939,39.3614,39.5843,39.2477,39.5843,44779.9805
2008-04-17 09:35:00,90.56,90.86,90.1,90.19,35757.148647822425,39.5843,39.7154,39.3832,39.4226,35757.1486
2008-04-17 09:40:00,90.08,90.35,89.99,90.3,20273.52353241022,39.3745,39.4925,39.3351,39.4706,20273.5235
2008-04-17 09:45:00,90.29,90.34,89.96,89.96,23058.348193455586,39.4663,39.4881,39.322,39.322,23058.3482
2008-04-17 09:50:00,89.96,89.97,89.68,89.78,14146.90927811043,39.322,39.3264,39.1996,39.2433,14146.9093
2008-04-17 09:55:00,89.8,90.14,89.68,90.05,9691.189820437854,39.2521,39.4007,39.1996,39.3614,9691.1898
2008-04-17 10:00:00,90.07,90.07,89.76,89.86,23058.348193455586,39.3701,39.3701,39.2346,39.2783,23058.3482
2008-04-17 10:05:00,89.85,90.01,89.77,89.81,31190.03620370804,39.2739,39.3439,39.239,39.2565,31190.0362
2008-04-17 10:10:00,89.81,90.07,89.81,89.92,32415.35905456799,39.2565,39.3701,39.2565,39.3045,32415.3591
2008-04-17 10:15:00,89.91,90.19,89.87,90.15,23392.527152781026,39.3002,39.4226,39.2827,39.4051,23392.5272
2008-04-17 10:20:00,90.16,90.21,89.85,89.91,20384.916518852035,39.4094,39.4313,39.2739,39.3002,20384.9165
2008-04-17 10:25:00,89.92,90.0,89.89,89.9,14592.481223877689,39.3045,39.3395,39.2914,39.2958,14592.4812
2008-04-17 10:30:00,89.9,90.07,89.84,89.84,19159.59366799208,39.2958,39.3701,39.2696,39.2696,19159.5937
2008-04-17 10:35:00,89.84,90.37,89.82,90.37,22278.59728836288,39.2696,39.5012,39.2608,39.5012,22278.5973
2008-04-17 10:40:00,90.39,90.43,90.25,90.36,12476.014481483213,39.51,39.5275,39.4488,39.4969,12476.0145
2008-04-17 10:45:00,90.33,90.54,90.32,90.38,15260.839142528574,39.4838,39.5755,39.4794,39.5056,15260.8391
2008-04-17 10:50:00,90.4,90.41,90.12,90.14,11139.29864418144,39.5144,39.5187,39.392,39.4007,11139.2986
2008-04-17 10:55:00,90.14,90.33,90.06,90.23,12476.014481483213,39.4007,39.4838,39.3657,39.44,12476.0145
2008-04-17 11:00:00,90.24,90.42,90.05,90.1,10916.51267129781,39.4444,39.5231,39.3614,39.3832,10916.5127
2008-04-17 11:05:00,90.09,90.32,90.01,90.1,21944.41832903744,39.3788,39.4794,39.3439,39.3832,21944.4183
2008-04-17 11:10:00,90.14,90.27,90.05,90.17,19270.98665443389,39.4007,39.4575,39.3614,39.4138,19270.9867
2008-04-17 11:15:00,90.16,90.38,90.12,90.29,16151.983034063089,39.4094,39.5056,39.392,39.4663,16151.983
2008-04-17 11:20:00,90.3,90.41,90.3,90.33,26288.7448002682,39.4706,39.5187,39.4706,39.4838,26288.7448
2008-04-17 11:25:00,90.33,90.33,90.01,90.15,37205.25747156601,39.4838,39.4838,39.3439,39.4051,37205.2575
2008-04-17 11:30:00,90.09,90.13,89.95,90.02,9802.582806879667,39.3788,39.3963,39.3177,39.3483,9802.5828
2008-04-17 11:35:00,90.03,90.2,89.96,90.19,13924.1233052268,39.3526,39.4269,39.322,39.4226,13924.1233
2008-04-17 11:40:00,90.19,90.19,89.92,90.0,14592.481223877689,39.4226,39.4226,39.3045,39.3395,14592.4812
2008-04-17 11:45:00,89.98,90.02,89.92,89.99,8577.259956019709,39.3308,39.3483,39.3045,39.3351,8577.26
2008-04-17 11:50:00,90.0,90.11,89.97,89.98,15817.804074737644,39.3395,39.3876,39.3264,39.3308,15817.8041
2008-04-17 11:55:00,90.0,90.01,89.8,90.01,13255.765386575917,39.3395,39.3439,39.2521,39.3439,13255.7654
2008-04-17 12:00:00,90.0,90.07,89.94,90.0,19716.558600201148,39.3395,39.3701,39.3133,39.3395,19716.5586
2008-04-17 12:05:00,90.02,90.07,89.98,89.99,19605.16561375933,39.3483,39.3701,39.3308,39.3351,19605.1656
2008-04-17 12:10:00,90.0,90.03,89.85,89.95,13144.3724001341,39.3395,39.3526,39.2739,39.3177,13144.3724
2008-04-17 12:15:00,89.95,90.0,89.81,89.89,11919.04954927414,39.3177,39.3395,39.2565,39.2914,11919.0495
2008-04-17 12:20:00,89.85,89.85,89.73,89.75,13701.337332343172,39.2739,39.2739,39.2215,39.2302,13701.3373
2008-04-17 12:25:00,89.76,89.8,89.61,89.65,16151.983034063089,39.2346,39.2521,39.169,39.1865,16151.983
2008-04-17 12:30:00,89.63,89.75,89.57,89.64,10248.154752646926,39.1778,39.2302,39.1516,39.1822,10248.1548
2008-04-17 12:35:00,89.57,89.73,89.53,89.69,15372.232128970389,39.1516,39.2215,39.1341,39.204,15372.2321
2008-04-17 12:40:00,89.7,89.74,89.56,89.58,16597.554979830347,39.2084,39.2259,39.1472,39.1559,16597.555
2008-04-17 12:45:00,89.61,89.72,89.54,89.57,11250.691630623254,39.169,39.2171,39.1384,39.1516,11250.6916
2008-04-17 12:50:00,89.6,89.75,89.57,89.68,8243.080996694265,39.1647,39.2302,39.1516,39.1996,8243.081
2008-04-17 12:55:00,89.69,89.8,89.67,89.67,15372.232128970389,39.204,39.2521,39.1953,39.1953,15372.2321
2008-04-17 13:00:00,89.67,89.78,89.67,89.74,13255.765386575917,39.1953,39.2433,39.1953,39.2259,13255.7654
2008-04-17 13:05:00,89.72,89.9,89.66,89.87,21721.63235615381,39.2171,39.2958,39.1909,39.2827,21721.6324
2008-04-17 13:10:00,89.89,90.01,89.82,89.92,25731.77986805913,39.2914,39.3439,39.2608,39.3045,25731.7799
2008-04-17 13:15:00,89.92,89.94,89.77,89.77,20719.09547817748,39.3045,39.3133,39.239,39.239,20719.0955
2008-04-17 13:20:00,89.77,89.98,89.75,89.91,21053.27443750292,39.239,39.3308,39.2302,39.3002,21053.2744
2008-04-17 13:25:00,89.91,89.99,89.89,89.97,12587.407467925028,39.3002,39.3351,39.2914,39.3264,12587.4075
2008-04-17 13:30:00,89.94,90.1,89.91,90.1,24395.06403075736,39.3133,39.3832,39.3002,39.3832,24395.064
2008-04-17 13:35:00,90.05,90.17,89.89,90.12,28739.39050198812,39.3614,39.4138,39.2914,39.392,28739.3905
2008-04-17 13:40:00,90.15,90.31,89.92,89.99,34531.82579696247,39.4051,39.475,39.3045,39.3351,34531.8258
2008-04-17 13:45:00,89.98,90.09,89.93,89.96,25286.20792229187,39.3308,39.3788,39.3089,39.322,25286.2079
2008-04-17 13:50:00,89.97,90.14,89.87,89.98,25174.814935850056,39.3264,39.4007,39.2827,39.3308,25174.8149
2008-04-17 13:55:00,89.98,90.13,89.93,90.08,12810.193440808656,39.3308,39.3963,39.3089,39.3745,12810.1934
2008-04-17 14:00:00,90.09,90.2,90.05,90.17,10025.368779763296,39.3788,39.4269,39.3614,39.4138,10025.3688
2008-04-17 14:05:00,90.21,90.25,90.14,90.19,9802.582806879667,39.4313,39.4488,39.4007,39.4226,9802.5828
2008-04-17 14:10:00,90.19,90.19,90.0,90.17,11250.691630623254,39.4226,39.4226,39.3395,39.4138,11250.6916
2008-04-17 14:15:00,90.16,90.2,90.01,90.11,11696.263576390513,39.4094,39.4269,39.3439,39.3876,11696.2636
2008-04-17 14:20:00,90.1,90.27,90.02,90.27,15483.625115412202,39.3832,39.4575,39.3483,39.4575,15483.6251
2008-04-17 14:25:00,90.28,90.34,90.25,90.31,15260.839142528574,39.4619,39.4881,39.4488,39.475,15260.8391
2008-04-17 14:30:00,90.33,90.46,90.31,90.46,15595.018101854015,39.4838,39.5406,39.475,39.5406,15595.0181
2008-04-17 14:35:00,90.45,90.74,90.39,90.74,18157.056790015748,39.5362,39.663,39.51,39.663,18157.0568
2008-04-17 14:40:00,90.74,90.76,90.67,90.7,10470.940725530554,39.663,39.6717,39.6324,39.6455,10470.9407
2008-04-17 14:45:00,90.68,90.7,90.61,90.63,8688.652942461524,39.6367,39.6455,39.6061,39.6149,8688.6529
2008-04-17 14:50:00,90.63,90.63,90.45,90.62,10805.119684855998,39.6149,39.6149,39.5362,39.6105,10805.1197
2008-04-17 14:55:00,90.64,90.67,90.52,90.61,7463.330091601565,39.6193,39.6324,39.5668,39.6061,7463.3301
2008-04-17 15:00:00,90.59,90.62,90.48,90.49,15595.018101854015,39.5974,39.6105,39.5493,39.5537,15595.0181
2008-04-17 15:05:00,90.48,90.8,90.48,90.74,17377.305884923047,39.5493,39.6892,39.5493,39.663,17377.3059
2008-04-17 15:10:00,90.73,90.81,90.7,90.75,14592.481223877689,39.6586,39.6936,39.6455,39.6673,14592.4812
2008-04-17 15:15:00,90.78,90.91,90.76,90.85,11584.870589948698,39.6805,39.7373,39.6717,39.711,11584.8706
2008-04-17 15:20:00,90.86,90.92,90.7,90.74,14258.302264552243,39.7154,39.7416,39.6455,39.663,14258.3023
2008-04-17 15:25:00,90.74,90.85,90.66,90.74,15260.839142528574,39.663,39.711,39.628,39.663,15260.8391
2008-04-17 15:30:00,90.74,91.18,90.72,91.17,26400.137786710013,39.663,39.8553,39.6542,39.8509,26400.1378
2008-04-17 15:35:00,91.16,91.34,91.11,91.25,31190.03620370804,39.8466,39.9252,39.8247,39.8859,31190.0362
2008-04-17 15:40:00,91.25,91.26,91.14,91.16,33306.502946102504,39.8859,39.8903,39.8378,39.8466,33306.5029
2008-04-17 15:45:00,91.15,91.21,91.1,91.16,23726.70611210647,39.8422,39.8684,39.8203,39.8466,23726.7061
2008-04-17 15:50:00,91.16,91.19,91.06,91.12,47787.59118353838,39.8466,39.8597,39.8028,39.8291,47787.5912
2008-04-17 15:55:00,91.11,91.14,90.91,90.92,101590.40363493472,39.8247,39.8378,39.7373,39.7416,101590.4036
2008-04-18 09:30:00,92.35,93.35,92.35,93.15,8577.259956019709,40.3667,40.8038,40.3667,40.7164,8577.26
2008-04-18 09:35:00,92.92,93.36,92.81,92.95,179788.28011708846,40.6159,40.8082,40.5678,40.629,179788.2801
2008-04-18 09:40:00,93.03,93.25,92.62,92.8,32638.14502745162,40.6639,40.7601,40.4847,40.5634,32638.145
2008-04-18 09:45:00,92.86,93.05,92.76,92.91,25954.56584094276,40.5896,40.6727,40.5459,40.6115,25954.5658
2008-04-18 09:50:00,92.84,93.18,92.71,93.12,30633.07127149896,40.5809,40.7295,40.5241,40.7033,30633.0713
2008-04-18 09:55:00,93.12,93.3,92.79,92.79,29964.71335284808,40.7033,40.782,40.559,40.559,29964.7134
2008-04-18 10:00:00,92.8,92.97,92.66,92.78,22501.38326124651,40.5634,40.6377,40.5022,40.5547,22501.3833
2008-04-18 10:05:00,92.76,92.99,92.75,92.91,11027.905657739626,40.5459,40.6465,40.5415,40.6115,11027.9057
2008-04-18 10:10:00,92.91,93.17,92.89,93.04,18379.842762899378,40.6115,40.7251,40.6027,40.6683,18379.8428
2008-04-18 10:15:00,93.0,93.04,92.78,92.88,18936.807695108448,40.6508,40.6683,40.5547,40.5984,18936.8077
2008-04-18 10:20:00,92.86,93.29,92.83,93.17,16486.16199338853,40.5896,40.7776,40.5765,40.7251,16486.162
2008-04-18 10:25:00,93.11,93.27,92.92,92.95,10136.76176620511,40.6989,40.7688,40.6159,40.629,10136.7618
2008-04-18 10:30:00,92.94,92.98,92.82,92.98,15260.839142528574,40.6246,40.6421,40.5721,40.6421,15260.8391
2008-04-18 10:35:00,92.99,93.08,92.91,93.04,14592.481223877689,40.6465,40.6858,40.6115,40.6683,14592.4812
2008-04-18 10:40:00,93.05,93.17,92.98,93.15,15817.804074737644,40.6727,40.7251,40.6421,40.7164,15817.8041
2008-04-18 10:45:00,93.16,93.33,93.07,93.12,20719.09547817748,40.7208,40.7951,40.6814,40.7033,20719.0955
2008-04-18 10:50:00,93.1,93.11,92.72,92.73,13367.158373017728,40.6945,40.6989,40.5284,40.5328,13367.1584
2008-04-18 10:55:00,92.75,92.95,92.73,92.88,28962.176474871747,40.5415,40.629,40.5328,40.5984,28962.1765
2008-04-18 11:00:00,92.85,93.19,92.81,93.11,21387.453396828365,40.5853,40.7339,40.5678,40.6989,21387.4534
2008-04-18 11:05:00,93.11,93.21,92.94,93.03,17154.519912039417,40.6989,40.7426,40.6246,40.6639,17154.5199
2008-04-18 11:10:00,93.03,93.03,92.73,92.78,17265.912898481234,40.6639,40.6639,40.5328,40.5547,17265.9129
2008-04-18 11:15:00,92.73,92.83,92.47,92.47,47564.80521065475,40.5328,40.5765,40.4192,40.4192,47564.8052
2008-04-18 11:20:00,92.47,92.72,92.46,92.68,14258.302264552243,40.4192,40.5284,40.4148,40.511,14258.3023
2008-04-18 11:25:00,92.58,92.77,92.58,92.74,16263.376020504904,40.4672,40.5503,40.4672,40.5372,16263.376
2008-04-18 11:30:00,92.73,92.78,92.5,92.51,15929.19706117946,40.5328,40.5547,40.4323,40.4366,15929.1971
2008-04-18 11:35:00,92.5,92.55,92.48,92.5,4789.89841699802,40.4323,40.4541,40.4235,40.4323,4789.8984
2008-04-18 11:40:00,92.49,92.59,92.38,92.57,17265.912898481234,40.4279,40.4716,40.3798,40.4629,17265.9129
2008-04-18 11:45:00,92.55,92.64,92.49,92.52,11139.29864418144,40.4541,40.4935,40.4279,40.441,11139.2986
2008-04-18 11:50:00,92.55,92.55,92.4,92.45,13924.1233052268,40.4541,40.4541,40.3886,40.4104,13924.1233
2008-04-18 11:55:00,92.5,92.64,92.38,92.52,22501.38326124651,40.4323,40.4935,40.3798,40.441,22501.3833
2008-04-18 12:00:00,92.48,92.61,92.44,92.61,13144.3724001341,40.4235,40.4804,40.406,40.4804,13144.3724
2008-04-18 12:05:00,92.56,92.64,92.56,92.58,20496.30950529385,40.4585,40.4935,40.4585,40.4672,20496.3095
2008-04-18 12:10:00,92.6,92.62,92.43,92.48,10693.726698414182,40.476,40.4847,40.4017,40.4235,10693.7267
2008-04-18 12:15:00,92.46,92.71,92.43,92.65,10025.368779763296,40.4148,40.5241,40.4017,40.4978,10025.3688
2008-04-18 12:20:00,92.63,92.87,92.47,92.71,20496.30950529385,40.4891,40.594,40.4192,40.5241,20496.3095
2008-04-18 12:25:00,92.73,93.0,92.73,92.98,9468.403847554224,40.5328,40.6508,40.5328,40.6421,9468.4038
2008-04-18 12:30:00,92.94,93.01,92.91,92.91,6349.400227183421,40.6246,40.6552,40.6115,40.6115,6349.4002
2008-04-18 12:35:00,92.9,93.06,92.89,93.02,7908.902037368823,40.6071,40.6771,40.6027,40.6596,7908.902
2008-04-18 12:40:00,93.02,93.07,92.87,92.9,6794.972172950679,40.6596,40.6814,40.594,40.6071,6794.9722
2008-04-18 12:45:00,92.91,93.04,92.91,92.97,8800.045928903339,40.6115,40.6683,40.6115,40.6377,8800.0459
2008-04-18 12:50:00,93.0,93.04,92.91,92.94,9802.582806879667,40.6508,40.6683,40.6115,40.6246,9802.5828
2008-04-18 12:55:00,92.91,92.96,92.82,92.86,6906.365159392493,40.6115,40.6333,40.5721,40.5896,6906.3652
2008-04-18 13:00:00,92.82,92.92,92.78,92.78,16931.73393915579,40.5721,40.6159,40.5547,40.5547,16931.7339
2008-04-18 13:05:00,92.82,93.08,92.8,93.07,26845.70973247728,40.5721,40.6858,40.5634,40.6814,26845.7097
2008-04-18 13:10:00,93.03,93.33,92.99,93.25,34531.82579696247,40.6639,40.7951,40.6465,40.7601,34531.8258
2008-04-18 13:15:00,93.22,93.27,93.19,93.25,16486.16199338853,40.747,40.7688,40.7339,40.7601,16486.162
2008-04-18 13:20:00,93.23,93.35,93.21,93.31,26288.7448002682,40.7514,40.8038,40.7426,40.7863,26288.7448
2008-04-18 13:25:00,93.34,93.36,93.28,93.32,11250.691630623254,40.7994,40.8082,40.7732,40.7907,11250.6916
2008-04-18 13:30:00,93.33,93.46,93.33,93.43,28071.03258333723,40.7951,40.8519,40.7951,40.8388,28071.0326
2008-04-18 13:35:00,93.41,93.44,93.32,93.35,12921.586427250471,40.83,40.8432,40.7907,40.8038,12921.5864
2008-04-18 13:40:00,93.37,93.39,93.32,93.35,16263.376020504904,40.8126,40.8213,40.7907,40.8038,16263.376
2008-04-18 13:45:00,93.36,93.38,93.32,93.36,13255.765386575917,40.8082,40.8169,40.7907,40.8082,13255.7654
2008-04-18 13:50:00,93.37,93.39,93.23,93.3,34309.039824078834,40.8126,40.8213,40.7514,40.782,34309.0398
2008-04-18 13:55:00,93.36,93.42,93.3,93.35,35088.79072917154,40.8082,40.8344,40.782,40.8038,35088.7907
2008-04-18 14:00:00,93.35,93.37,93.08,93.13,20050.73755952659,40.8038,40.8126,40.6858,40.7076,20050.7376
2008-04-18 14:05:00,93.11,93.18,92.92,92.92,17822.877830690304,40.6989,40.7295,40.6159,40.6159,17822.8778
2008-04-18 14:10:00,92.93,92.95,92.8,92.89,32749.538013893434,40.6202,40.629,40.5634,40.6027,32749.538
2008-04-18 14:15:00,92.9,93.0,92.88,93.0,29184.962447755373,40.6071,40.6508,40.5984,40.6508,29184.9624
2008-04-18 14:20:00,93.0,93.12,92.75,92.76,27291.28167824453,40.6508,40.7033,40.5415,40.5459,27291.2817
2008-04-18 14:25:00,92.75,92.77,92.47,92.6,19159.59366799208,40.5415,40.5503,40.4192,40.476,19159.5937
2008-04-18 14:30:00,92.61,92.66,92.5,92.5,27736.853624011783,40.4804,40.5022,40.4323,40.4323,27736.8536
2008-04-18 14:35:00,92.5,92.56,92.44,92.56,9802.582806879667,40.4323,40.4585,40.406,40.4585,9802.5828
2008-04-18 14:40:00,92.57,92.73,92.52,92.54,15149.446156086758,40.4629,40.5328,40.441,40.4498,15149.4462
2008-04-18 14:45:00,92.55,92.63,92.47,92.52,16151.983034063089,40.4541,40.4891,40.4192,40.441,16151.983
2008-04-18 14:50:00,92.47,92.55,92.39,92.39,13255.765386575917,40.4192,40.4541,40.3842,40.3842,13255.7654
2008-04-18 14:55:00,92.39,92.39,92.18,92.18,19493.77262731752,40.3842,40.3842,40.2924,40.2924,19493.7726
2008-04-18 15:00:00,92.19,92.24,92.03,92.2,30967.250230824404,40.2968,40.3186,40.2268,40.3011,30967.2502
2008-04-18 15:05:00,92.13,92.16,91.96,92.1,18602.628735783004,40.2705,40.2837,40.1962,40.2574,18602.6287
2008-04-18 15:10:00,92.09,92.14,92.01,92.01,8243.080996694265,40.2531,40.2749,40.2181,40.2181,8243.081
2008-04-18 15:15:00,92.01,92.04,91.78,91.78,13812.730318784988,40.2181,40.2312,40.1176,40.1176,13812.7303
2008-04-18 15:20:00,91.78,91.83,91.58,91.65,18157.056790015748,40.1176,40.1394,40.0301,40.0607,18157.0568
2008-04-18 15:25:00,91.63,91.63,91.44,91.48,30187.499325731704,40.052,40.052,39.9689,39.9864,30187.4993
2008-04-18 15:30:00,91.48,91.84,91.47,91.78,26845.70973247728,39.9864,40.1438,39.9821,40.1176,26845.7097
2008-04-18 15:35:00,91.8,91.84,91.63,91.75,15260.839142528574,40.1263,40.1438,40.052,40.1044,15260.8391
2008-04-18 15:40:00,91.75,91.81,91.66,91.7,27179.88869180272,40.1044,40.1307,40.0651,40.0826,27179.8887
2008-04-18 15:45:00,91.73,91.76,91.59,91.65,26845.70973247728,40.0957,40.1088,40.0345,40.0607,26845.7097
2008-04-18 15:50:00,91.67,91.92,91.65,91.89,27736.853624011783,40.0695,40.1788,40.0607,40.1656,27736.8536
2008-04-18 15:55:00,91.88,92.0,91.81,91.97,61154.74955655611,40.1613,40.2137,40.1307,40.2006,61154.7496
2008-04-21 09:30:00,91.68,92.32,91.45,91.62,31747.001135917104,40.0738,40.3536,39.9733,40.0476,31747.0011
2008-04-21 09:35:00,91.48,91.67,91.47,91.59,11919.04954927414,39.9864,40.0695,39.9821,40.0345,11919.0495
2008-04-21 09:40:00,91.6,91.78,91.42,91.78,15595.018101854015,40.0389,40.1176,39.9602,40.1176,15595.0181
2008-04-21 09:45:00,91.78,91.86,91.48,91.49,11250.691630623254,40.1176,40.1525,39.9864,39.9908,11250.6916
2008-04-21 09:50:00,91.49,91.57,91.44,91.54,18268.44977645756,39.9908,40.0258,39.9689,40.0127,18268.4498
2008-04-21 09:55:00,91.53,91.53,91.12,91.25,55139.52828869813,40.0083,40.0083,39.8291,39.8859,55139.5283
2008-04-21 10:00:00,91.17,91.3,90.92,90.94,10470.940725530554,39.8509,39.9077,39.7416,39.7504,10470.9407
2008-04-21 10:05:00,90.91,91.07,90.86,90.96,9134.22488822878,39.7373,39.8072,39.7154,39.7591,9134.2249
2008-04-21 10:10:00,90.96,91.07,90.92,90.98,11362.08461706507,39.7591,39.8072,39.7416,39.7679,11362.0846
2008-04-21 10:15:00,90.98,91.0,90.72,90.77,7351.937105159751,39.7679,39.7766,39.6542,39.6761,7351.9371
2008-04-21 10:20:00,90.8,90.92,90.73,90.89,8020.295023810637,39.6892,39.7416,39.6586,39.7285,8020.295
2008-04-21 10:25:00,90.93,90.96,90.81,90.91,12030.442535715956,39.746,39.7591,39.6936,39.7373,12030.4425
2008-04-21 10:30:00,90.88,90.96,90.86,90.93,8243.080996694265,39.7242,39.7591,39.7154,39.746,8243.081
2008-04-21 10:35:00,90.93,90.98,90.83,90.98,11807.656562832326,39.746,39.7679,39.7023,39.7679,11807.6566
2008-04-21 10:40:00,90.96,91.02,90.88,90.93,9802.582806879667,39.7591,39.7854,39.7242,39.746,9802.5828
2008-04-21 10:45:00,90.97,90.97,90.74,90.9,10359.54773908874,39.7635,39.7635,39.663,39.7329,10359.5477
2008-04-21 10:50:00,90.89,91.04,90.75,90.85,16151.983034063089,39.7285,39.7941,39.6673,39.711,16151.983
2008-04-21 10:55:00,90.79,90.92,90.78,90.89,10693.726698414182,39.6848,39.7416,39.6805,39.7285,10693.7267
2008-04-21 11:00:00,90.88,90.93,90.8,90.88,9579.79683399604,39.7242,39.746,39.6892,39.7242,9579.7968
2008-04-21 11:05:00,90.85,91.0,90.79,91.0,11473.477603506884,39.711,39.7766,39.6848,39.7766,11473.4776
2008-04-21 11:10:00,90.97,91.09,90.95,91.09,8577.259956019709,39.7635,39.816,39.7548,39.816,8577.26
2008-04-21 11:15:00,91.07,91.12,90.9,91.06,9357.01086111241,39.8072,39.8291,39.7329,39.8028,9357.0109
2008-04-21 11:20:00,91.05,91.26,91.05,91.15,16374.769006946715,39.7985,39.8903,39.7985,39.8422,16374.769
2008-04-21 11:25:00,91.15,91.17,91.02,91.14,11027.905657739626,39.8422,39.8509,39.7854,39.8378,11027.9057
2008-04-21 11:30:00,91.15,91.31,91.13,91.26,8243.080996694265,39.8422,39.9121,39.8334,39.8903,8243.081
2008-04-21 11:35:00,91.23,91.26,91.13,91.21,8020.295023810637,39.8771,39.8903,39.8334,39.8684,8020.295
2008-04-21 11:40:00,91.16,91.26,91.12,91.15,4901.291403439834,39.8466,39.8903,39.8291,39.8422,4901.2914
2008-04-21 11:45:00,91.15,91.3,91.13,91.3,6572.18620006705,39.8422,39.9077,39.8334,39.9077,6572.1862
2008-04-21 11:50:00,91.27,91.36,91.27,91.3,3341.789593254432,39.8946,39.934,39.8946,39.9077,3341.7896
2008-04-21 11:55:00,91.34,91.42,91.27,91.41,6683.579186508864,39.9252,39.9602,39.8946,39.9558,6683.5792
2008-04-21 12:00:00,91.37,91.42,91.27,91.33,4232.933484788948,39.9383,39.9602,39.8946,39.9209,4232.9335
2008-04-21 12:05:00,91.32,91.36,91.27,91.3,5681.042308532535,39.9165,39.934,39.8946,39.9077,5681.0423
2008-04-21 12:10:00,91.3,91.3,91.2,91.25,7351.937105159751,39.9077,39.9077,39.864,39.8859,7351.9371
2008-04-21 12:15:00,91.31,91.33,91.27,91.31,7797.509050927008,39.9121,39.9209,39.8946,39.9121,7797.5091
2008-04-21 12:20:00,91.29,91.44,91.25,91.33,8465.866969577895,39.9034,39.9689,39.8859,39.9209,8465.867
2008-04-21 12:25:00,91.33,91.55,91.26,91.31,21053.27443750292,39.9209,40.017,39.8903,39.9121,21053.2744
2008-04-21 12:30:00,91.32,91.45,91.32,91.42,6015.221267857978,39.9165,39.9733,39.9165,39.9602,6015.2213
2008-04-21 12:35:00,91.41,91.41,91.21,91.3,12587.407467925028,39.9558,39.9558,39.8684,39.9077,12587.4075
2008-04-21 12:40:00,91.29,91.29,91.15,91.24,8354.47398313608,39.9034,39.9034,39.8422,39.8815,8354.474
2008-04-21 12:45:00,91.21,91.21,91.06,91.06,6238.007240741606,39.8684,39.8684,39.8028,39.8028,6238.0072
2008-04-21 12:50:00,91.06,91.07,90.98,91.05,7797.509050927008,39.8028,39.8072,39.7679,39.7985,7797.5091
2008-04-21 12:55:00,91.02,91.03,90.78,90.87,14703.874210319502,39.7854,39.7897,39.6805,39.7198,14703.8742
2008-04-21 13:00:00,90.86,90.98,90.82,90.96,7129.151132276122,39.7154,39.7679,39.6979,39.7591,7129.1511
2008-04-21 13:05:00,90.96,91.06,90.92,91.04,6126.614254299792,39.7591,39.8028,39.7416,39.7941,6126.6143
2008-04-21 13:10:00,91.04,91.04,90.9,91.01,9022.831901786967,39.7941,39.7941,39.7329,39.781,9022.8319
2008-04-21 13:15:00,90.96,90.99,90.92,90.95,4010.1475119053184,39.7591,39.7722,39.7416,39.7548,4010.1475
2008-04-21 13:20:00,90.97,90.98,90.89,90.97,6238.007240741606,39.7635,39.7679,39.7285,39.7635,6238.0072
2008-04-21 13:25:00,90.97,90.98,90.76,90.76,10136.76176620511,39.7635,39.7679,39.6717,39.6717,10136.7618
2008-04-21 13:30:00,90.8,90.94,90.77,90.78,10693.726698414182,39.6892,39.7504,39.6761,39.6805,10693.7267
2008-04-21 13:35:00,90.8,90.85,90.69,90.75,7129.151132276122,39.6892,39.711,39.6411,39.6673,7129.1511
2008-04-21 13:40:00,90.71,90.75,90.49,90.55,13367.158373017728,39.6499,39.6673,39.5537,39.5799,13367.1584
2008-04-21 13:45:00,90.54,90.63,90.46,90.56,13478.551359459543,39.5755,39.6149,39.5406,39.5843,13478.5514
2008-04-21 13:50:00,90.54,90.65,90.54,90.57,3898.754525463504,39.5755,39.6236,39.5755,39.5887,3898.7545
2008-04-21 13:55:00,90.63,90.63,90.45,90.54,6572.18620006705,39.6149,39.6149,39.5362,39.5755,6572.1862
2008-04-21 14:00:00,90.49,90.56,90.45,90.51,5235.470362765277,39.5537,39.5843,39.5362,39.5624,5235.4704
2008-04-21 14:05:00,90.51,90.53,90.32,90.36,8465.866969577895,39.5624,39.5712,39.4794,39.4969,8465.867
2008-04-21 14:10:00,90.38,90.42,90.21,90.27,13924.1233052268,39.5056,39.5231,39.4313,39.4575,13924.1233
2008-04-21 14:15:00,90.28,90.41,90.23,90.41,7908.902037368823,39.4619,39.5187,39.44,39.5187,7908.902
2008-04-21 14:20:00,90.4,90.42,90.1,90.1,10916.51267129781,39.5144,39.5231,39.3832,39.3832,10916.5127
2008-04-21 14:25:00,90.1,90.19,90.1,90.18,10248.154752646926,39.3832,39.4226,39.3832,39.4182,10248.1548
2008-04-21 14:30:00,90.18,90.54,90.12,90.4,24729.2429900828,39.4182,39.5755,39.392,39.5144,24729.243
2008-04-21 14:35:00,90.4,90.49,90.28,90.35,10693.726698414182,39.5144,39.5537,39.4619,39.4925,10693.7267
2008-04-21 14:40:00,90.33,90.37,90.27,90.31,9134.22488822878,39.4838,39.5012,39.4575,39.475,9134.2249
2008-04-21 14:45:00,90.31,90.57,90.31,90.44,14815.267196761317,39.475,39.5887,39.475,39.5318,14815.2672
2008-04-21 14:50:00,90.45,90.56,90.42,90.49,13032.979413692285,39.5362,39.5843,39.5231,39.5537,13032.9794
2008-04-21 14:55:00,90.53,90.54,90.41,90.52,10805.119684855998,39.5712,39.5755,39.5187,39.5668,10805.1197
2008-04-21 15:00:00,90.54,90.75,90.51,90.71,8911.438915345152,39.5755,39.6673,39.5624,39.6499,8911.4389
2008-04-21 15:05:00,90.75,90.8,90.63,90.68,12253.228508599585,39.6673,39.6892,39.6149,39.6367,12253.2285
2008-04-21 15:10:00,90.7,90.71,90.5,90.51,19382.379640875708,39.6455,39.6499,39.5581,39.5624,19382.3796
2008-04-21 15:15:00,90.49,90.66,90.49,90.63,8911.438915345152,39.5537,39.628,39.5537,39.6149,8911.4389
2008-04-21 15:20:00,90.59,90.66,90.49,90.62,15372.232128970389,39.5974,39.628,39.5537,39.6105,15372.2321
2008-04-21 15:25:00,90.61,90.7,90.55,90.7,23281.13416633921,39.6061,39.6455,39.5799,39.6455,23281.1342
2008-04-21 15:30:00,90.65,90.65,90.49,90.65,17822.877830690304,39.6236,39.6236,39.5537,39.6236,17822.8778
2008-04-21 15:35:00,90.64,90.7,90.5,90.6,32860.93100033525,39.6193,39.6455,39.5581,39.6018,32860.931
2008-04-21 15:40:00,90.63,90.74,90.61,90.73,20941.88145106111,39.6149,39.663,39.6061,39.6586,20941.8815
2008-04-21 15:45:00,90.72,90.85,90.68,90.8,35311.576702055165,39.6542,39.711,39.6367,39.6892,35311.5767
2008-04-21 15:50:00,90.79,90.81,90.63,90.71,47564.80521065475,39.6848,39.6936,39.6149,39.6499,47564.8052
2008-04-21 15:55:00,90.7,90.71,90.42,90.5,62045.89344809063,39.6455,39.6499,39.5231,39.5581,62045.8934
2008-04-22 09:30:00,89.86,90.66,89.72,90.1,10359.54773908874,39.2783,39.628,39.2171,39.3832,10359.5477
2008-04-22 09:35:00,90.1,90.25,89.79,90.25,16597.554979830347,39.3832,39.4488,39.2477,39.4488,16597.555
2008-04-22 09:40:00,90.15,90.38,89.95,90.01,14481.088237435872,39.4051,39.5056,39.3177,39.3439,14481.0882
2008-04-22 09:45:00,89.9,90.17,89.68,89.73,41215.40498347133,39.2958,39.4138,39.1996,39.2215,41215.405
2008-04-22 09:50:00,89.75,90.01,89.58,89.77,20719.09547817748,39.2302,39.3439,39.1559,39.239,20719.0955
2008-04-22 09:55:00,89.75,90.06,89.75,90.01,20941.88145106111,39.2302,39.3657,39.2302,39.3439,20941.8815
2008-04-22 10:00:00,89.98,90.71,89.98,90.68,24060.885071431912,39.3308,39.6499,39.3308,39.6367,24060.8851
2008-04-22 10:05:00,90.65,90.96,90.57,90.92,16374.769006946715,39.6236,39.7591,39.5887,39.7416,16374.769
2008-04-22 10:10:00,90.89,91.03,90.71,90.75,16486.16199338853,39.7285,39.7897,39.6499,39.6673,16486.162
2008-04-22 10:15:00,90.71,90.74,90.22,90.22,29630.53439352263,39.6499,39.663,39.4357,39.4357,29630.5344
2008-04-22 10:20:00,90.21,90.29,90.0,90.16,24172.27805787373,39.4313,39.4663,39.3395,39.4094,24172.2781
2008-04-22 10:25:00,90.15,90.22,89.92,90.12,26734.316746035456,39.4051,39.4357,39.3045,39.392,26734.3167
2008-04-22 10:30:00,90.1,90.26,90.01,90.15,17377.305884923047,39.3832,39.4532,39.3439,39.4051,17377.3059
2008-04-22 10:35:00,90.14,90.19,89.92,90.02,13478.551359459543,39.4007,39.4226,39.3045,39.3483,13478.5514
2008-04-22 10:40:00,90.06,90.17,90.05,90.13,10359.54773908874,39.3657,39.4138,39.3614,39.3963,10359.5477
2008-04-22 10:45:00,90.09,90.36,90.06,90.35,18825.414708666634,39.3788,39.4969,39.3657,39.4925,18825.4147
2008-04-22 10:50:00,90.32,90.38,90.24,90.33,28627.997515546303,39.4794,39.5056,39.4444,39.4838,28627.9975
2008-04-22 10:55:00,90.28,90.39,90.27,90.32,19048.200681550265,39.4619,39.51,39.4575,39.4794,19048.2007
2008-04-22 11:00:00,90.36,90.51,90.31,90.33,13701.337332343172,39.4969,39.5624,39.475,39.4838,13701.3373
2008-04-22 11:05:00,90.33,90.33,90.02,90.14,22389.99027480469,39.4838,39.4838,39.3483,39.4007,22389.9903
2008-04-22 11:10:00,90.1,90.13,89.95,90.04,17600.091857806678,39.3832,39.3963,39.3177,39.357,17600.0919
2008-04-22 11:15:00,90.04,90.25,90.04,90.16,9913.975793321482,39.357,39.4488,39.357,39.4094,9913.9758
2008-04-22 11:20:00,90.18,90.18,89.96,90.02,8465.866969577895,39.4182,39.4182,39.322,39.3483,8465.867
2008-04-22 11:25:00,90.04,90.21,90.01,90.15,6126.614254299792,39.357,39.4313,39.3439,39.4051,6126.6143
2008-04-22 11:30:00,90.16,90.17,89.91,89.91,21721.63235615381,39.4094,39.4138,39.3002,39.3002,21721.6324
2008-04-22 11:35:00,89.91,89.93,89.66,89.76,24172.27805787373,39.3002,39.3089,39.1909,39.2346,24172.2781
2008-04-22 11:40:00,89.77,89.88,89.75,89.88,5346.863349207091,39.239,39.2871,39.2302,39.2871,5346.8633
2008-04-22 11:45:00,89.82,89.97,89.72,89.77,14146.90927811043,39.2608,39.3264,39.2171,39.239,14146.9093
2008-04-22 11:50:00,89.77,89.83,89.57,89.6,20162.130545968408,39.239,39.2652,39.1516,39.1647,20162.1305
2008-04-22 11:55:00,89.59,89.63,89.42,89.59,18491.23574934119,39.1603,39.1778,39.086,39.1603,18491.2357
2008-04-22 12:00:00,89.55,89.66,89.53,89.57,16151.983034063089,39.1428,39.1909,39.1341,39.1516,16151.983
2008-04-22 12:05:00,89.57,89.66,89.57,89.57,9022.831901786967,39.1516,39.1909,39.1516,39.1516,9022.8319
2008-04-22 12:10:00,89.57,89.65,89.41,89.51,19048.200681550265,39.1516,39.1865,39.0816,39.1253,19048.2007
2008-04-22 12:15:00,89.55,89.61,89.52,89.55,11807.656562832326,39.1428,39.169,39.1297,39.1428,11807.6566
2008-04-22 12:20:00,89.57,89.78,89.53,89.72,11139.29864418144,39.1516,39.2433,39.1341,39.2171,11139.2986
2008-04-22 12:25:00,89.7,89.77,89.41,89.49,11919.04954927414,39.2084,39.239,39.0816,39.1166,11919.0495
2008-04-22 12:30:00,89.46,89.69,89.46,89.51,18491.23574934119,39.1035,39.204,39.1035,39.1253,18491.2357
2008-04-22 12:35:00,89.49,89.57,89.44,89.56,5458.256335648905,39.1166,39.1516,39.0947,39.1472,5458.2563
2008-04-22 12:40:00,89.56,89.67,89.52,89.52,5458.256335648905,39.1472,39.1953,39.1297,39.1297,5458.2563
2008-04-22 12:45:00,89.54,89.54,89.32,89.4,8577.259956019709,39.1384,39.1384,39.0423,39.0772,8577.26
2008-04-22 12:50:00,89.4,89.45,89.24,89.33,7240.544118717937,39.0772,39.0991,39.0073,39.0466,7240.5441
2008-04-22 12:55:00,89.31,89.31,89.13,89.31,7129.151132276122,39.0379,39.0379,38.9592,39.0379,7129.1511
2008-04-22 13:00:00,89.3,89.46,89.21,89.46,11027.905657739626,39.0335,39.1035,38.9942,39.1035,11027.9057
2008-04-22 13:05:00,89.46,89.46,89.37,89.41,4567.11244411439,39.1035,39.1035,39.0641,39.0816,4567.1124
2008-04-22 13:10:00,89.44,89.52,89.39,89.51,3898.754525463504,39.0947,39.1297,39.0729,39.1253,3898.7545
2008-04-22 13:15:00,89.49,89.57,89.42,89.51,6238.007240741606,39.1166,39.1516,39.086,39.1253,6238.0072
2008-04-22 13:20:00,89.47,89.62,89.47,89.54,5346.863349207091,39.1078,39.1734,39.1078,39.1384,5346.8633
2008-04-22 13:25:00,89.58,89.9,89.58,89.75,17377.305884923047,39.1559,39.2958,39.1559,39.2302,17377.3059
2008-04-22 13:30:00,89.77,89.89,89.72,89.72,14703.874210319502,39.239,39.2914,39.2171,39.2171,14703.8742
2008-04-22 13:35:00,89.7,89.84,89.68,89.74,8131.688010252452,39.2084,39.2696,39.1996,39.2259,8131.688
2008-04-22 13:40:00,89.74,89.75,89.51,89.66,10136.76176620511,39.2259,39.2302,39.1253,39.1909,10136.7618
2008-04-22 13:45:00,89.65,89.74,89.6,89.66,5458.256335648905,39.1865,39.2259,39.1647,39.1909,5458.2563
2008-04-22 13:50:00,89.66,89.81,89.64,89.75,7797.509050927008,39.1909,39.2565,39.1822,39.2302,7797.5091
2008-04-22 13:55:00,89.78,89.88,89.68,89.73,6126.614254299792,39.2433,39.2871,39.1996,39.2215,6126.6143
2008-04-22 14:00:00,89.72,89.73,89.51,89.58,6349.400227183421,39.2171,39.2215,39.1253,39.1559,6349.4002
2008-04-22 14:05:00,89.54,89.65,89.5,89.63,4678.505430556205,39.1384,39.1865,39.121,39.1778,4678.5054
2008-04-22 14:10:00,89.63,89.69,89.42,89.66,24395.06403075736,39.1778,39.204,39.086,39.1909,24395.064
2008-04-22 14:15:00,89.66,89.73,89.5,89.53,11696.263576390513,39.1909,39.2215,39.121,39.1341,11696.2636
2008-04-22 14:20:00,89.56,89.72,89.45,89.66,11362.08461706507,39.1472,39.2171,39.0991,39.1909,11362.0846
2008-04-22 14:25:00,89.63,89.67,89.45,89.6,12030.442535715956,39.1778,39.1953,39.0991,39.1647,12030.4425
2008-04-22 14:30:00,89.58,89.64,89.45,89.53,11919.04954927414,39.1559,39.1822,39.0991,39.1341,11919.0495
2008-04-22 14:35:00,89.49,89.64,89.32,89.32,15929.19706117946,39.1166,39.1822,39.0423,39.0423,15929.1971
2008-04-22 14:40:00,89.39,89.43,89.17,89.25,10805.119684855998,39.0729,39.0904,38.9767,39.0117,10805.1197
2008-04-22 14:45:00,89.22,89.24,89.13,89.14,7574.723078043379,38.9986,39.0073,38.9592,38.9636,7574.7231
2008-04-22 14:50:00,89.13,89.23,89.07,89.17,18936.807695108448,38.9592,39.0029,38.933,38.9767,18936.8077
2008-04-22 14:55:00,89.22,89.43,89.11,89.43,17600.091857806678,38.9986,39.0904,38.9505,39.0904,17600.0919
2008-04-22 15:00:00,89.42,89.45,89.31,89.4,14369.695250994058,39.086,39.0991,39.0379,39.0772,14369.6953
2008-04-22 15:05:00,89.4,89.68,89.4,89.57,21944.41832903744,39.0772,39.1996,39.0772,39.1516,21944.4183
2008-04-22 15:10:00,89.62,89.8,89.55,89.74,31858.39412235892,39.1734,39.2521,39.1428,39.2259,31858.3941
2008-04-22 15:15:00,89.74,89.77,89.56,89.64,14926.66018320313,39.2259,39.239,39.1472,39.1822,14926.6602
2008-04-22 15:20:00,89.65,89.67,89.51,89.54,12253.228508599585,39.1865,39.1953,39.1253,39.1384,12253.2285
2008-04-22 15:25:00,89.55,89.84,89.49,89.75,24060.885071431912,39.1428,39.2696,39.1166,39.2302,24060.8851
2008-04-22 15:30:00,89.74,89.81,89.6,89.64,38876.152268193226,39.2259,39.2565,39.1647,39.1822,38876.1523
2008-04-22 15:35:00,89.64,89.67,89.54,89.57,28293.81855622086,39.1822,39.1953,39.1384,39.1516,28293.8186
2008-04-22 15:40:00,89.59,89.68,89.52,89.56,30744.464257940777,39.1603,39.1996,39.1297,39.1472,30744.4643
2008-04-22 15:45:00,89.56,89.72,89.53,89.68,35422.96968849698,39.1472,39.2171,39.1341,39.1996,35422.9697
2008-04-22 15:50:00,89.67,89.8,89.6,89.62,38653.3662953096,39.1953,39.2521,39.1647,39.1734,38653.3663
2008-04-22 15:55:00,89.6,89.82,89.57,89.82,49569.87896660741,39.1647,39.2608,39.1516,39.2608,49569.879
2008-04-23 09:30:00,89.83,90.99,89.83,90.73,25397.60090873368,39.2652,39.7722,39.2652,39.6586,25397.6009
2008-04-23 09:35:00,90.73,91.12,90.4,90.62,24172.27805787373,39.6586,39.8291,39.5144,39.6105,24172.2781
2008-04-23 09:40:00,90.54,90.59,89.8,89.98,30410.28529861533,39.5755,39.5974,39.2521,39.3308,30410.2853
2008-04-23 09:45:00,89.97,90.01,89.54,90.01,20384.916518852035,39.3264,39.3439,39.1384,39.3439,20384.9165
2008-04-23 09:50:00,90.01,90.23,89.82,90.13,8243.080996694265,39.3439,39.44,39.2608,39.3963,8243.081
2008-04-23 09:55:00,90.11,90.22,89.93,89.99,9468.403847554224,39.3876,39.4357,39.3089,39.3351,9468.4038
2008-04-23 10:00:00,89.96,90.45,89.96,90.28,11027.905657739626,39.322,39.5362,39.322,39.4619,11027.9057
2008-04-23 10:05:00,90.33,90.71,90.33,90.6,13255.765386575917,39.4838,39.6499,39.4838,39.6018,13255.7654
2008-04-23 10:10:00,90.57,90.7,90.57,90.57,9134.22488822878,39.5887,39.6455,39.5887,39.5887,9134.2249
2008-04-23 10:15:00,90.65,90.93,90.54,90.75,10248.154752646926,39.6236,39.746,39.5755,39.6673,10248.1548
2008-04-23 10:20:00,90.75,90.89,90.63,90.63,7240.544118717937,39.6673,39.7285,39.6149,39.6149,7240.5441
2008-04-23 10:25:00,90.77,90.93,90.67,90.93,7463.330091601565,39.6761,39.746,39.6324,39.746,7463.3301
2008-04-23 10:30:00,90.89,91.24,90.89,91.03,11584.870589948698,39.7285,39.8815,39.7285,39.7897,11584.8706
2008-04-23 10:35:00,91.04,91.8,91.04,91.79,18268.44977645756,39.7941,40.1263,39.7941,40.1219,18268.4498
2008-04-23 10:40:00,91.82,91.94,91.71,91.71,18602.628735783004,40.135,40.1875,40.087,40.087,18602.6287
2008-04-23 10:45:00,91.77,91.86,91.67,91.67,13812.730318784988,40.1132,40.1525,40.0695,40.0695,13812.7303
2008-04-23 10:50:00,91.76,92.19,91.66,92.19,18825.414708666634,40.1088,40.2968,40.0651,40.2968,18825.4147
2008-04-23 10:55:00,92.21,92.31,92.03,92.07,8465.866969577895,40.3055,40.3492,40.2268,40.2443,8465.867
2008-04-23 11:00:00,92.02,92.08,91.85,91.87,7129.151132276122,40.2225,40.2487,40.1482,40.1569,7129.1511
2008-04-23 11:05:00,91.88,92.0,91.86,91.88,8465.866969577895,40.1613,40.2137,40.1525,40.1613,8465.867
2008-04-23 11:10:00,91.86,91.88,91.71,91.74,5681.042308532535,40.1525,40.1613,40.087,40.1001,5681.0423
2008-04-23 11:15:00,91.74,91.84,91.72,91.77,4455.719457672576,40.1001,40.1438,40.0913,40.1132,4455.7195
2008-04-23 11:20:00,91.71,91.83,91.71,91.79,7686.116064485194,40.087,40.1394,40.087,40.1219,7686.1161
2008-04-23 11:25:00,91.83,91.85,91.66,91.79,6349.400227183421,40.1394,40.1482,40.0651,40.1219,6349.4002
2008-04-23 11:30:00,91.74,91.79,91.71,91.75,5569.6493220907205,40.1001,40.1219,40.087,40.1044,5569.6493
2008-04-23 11:35:00,91.76,91.85,91.73,91.81,7017.758145834308,40.1088,40.1482,40.0957,40.1307,7017.7581
2008-04-23 11:40:00,91.82,91.94,91.76,91.94,20607.702491735665,40.135,40.1875,40.1088,40.1875,20607.7025
2008-04-23 11:45:00,91.94,92.13,91.87,91.98,23838.09909854828,40.1875,40.2705,40.1569,40.205,23838.0991
2008-04-23 11:50:00,92.0,92.02,91.93,91.94,20384.916518852035,40.2137,40.2225,40.1831,40.1875,20384.9165
2008-04-23 11:55:00,91.94,91.94,91.59,91.63,10805.119684855998,40.1875,40.1875,40.0345,40.052,10805.1197
2008-04-23 12:00:00,91.63,91.68,91.59,91.59,6794.972172950679,40.052,40.0738,40.0345,40.0345,6794.9722
2008-04-23 12:05:00,91.64,91.67,91.5,91.5,8131.688010252452,40.0564,40.0695,39.9952,39.9952,8131.688
2008-04-23 12:10:00,91.55,91.55,91.18,91.22,15817.804074737644,40.017,40.017,39.8553,39.8728,15817.8041
2008-04-23 12:15:00,91.21,91.26,91.05,91.07,9913.975793321482,39.8684,39.8903,39.7985,39.8072,9913.9758
2008-04-23 12:20:00,91.04,91.21,90.94,90.99,12698.80045436684,39.7941,39.8684,39.7504,39.7722,12698.8005
2008-04-23 12:25:00,90.99,91.36,90.99,91.24,17265.912898481234,39.7722,39.934,39.7722,39.8815,17265.9129
2008-04-23 12:30:00,91.29,91.35,91.17,91.22,5569.6493220907205,39.9034,39.9296,39.8509,39.8728,5569.6493
2008-04-23 12:35:00,91.15,91.15,90.81,91.14,16486.16199338853,39.8422,39.8422,39.6936,39.8378,16486.162
2008-04-23 12:40:00,91.19,91.24,91.08,91.18,7351.937105159751,39.8597,39.8815,39.8116,39.8553,7351.9371
2008-04-23 12:45:00,91.13,91.14,90.98,91.01,6683.579186508864,39.8334,39.8378,39.7679,39.781,6683.5792
2008-04-23 12:50:00,91.05,91.42,91.05,91.4,16040.590047621274,39.7985,39.9602,39.7985,39.9515,16040.59
2008-04-23 12:55:00,91.4,91.47,91.33,91.4,8354.47398313608,39.9515,39.9821,39.9209,39.9515,8354.474
2008-04-23 13:00:00,91.4,91.44,91.31,91.39,7686.116064485194,39.9515,39.9689,39.9121,39.9471,7686.1161
2008-04-23 13:05:00,91.36,91.42,91.3,91.3,10916.51267129781,39.934,39.9602,39.9077,39.9077,10916.5127
2008-04-23 13:10:00,91.3,91.48,91.21,91.34,13924.1233052268,39.9077,39.9864,39.8684,39.9252,13924.1233
2008-04-23 13:15:00,91.38,91.39,91.26,91.36,5235.470362765277,39.9427,39.9471,39.8903,39.934,5235.4704
2008-04-23 13:20:00,91.31,91.41,91.31,91.36,6349.400227183421,39.9121,39.9558,39.9121,39.934,6349.4002
2008-04-23 13:25:00,91.33,91.38,91.27,91.37,2784.82466104536,39.9209,39.9427,39.8946,39.9383,2784.8247
2008-04-23 13:30:00,91.34,91.38,91.28,91.31,4567.11244411439,39.9252,39.9427,39.899,39.9121,4567.1124
2008-04-23 13:35:00,91.3,91.33,91.2,91.22,5235.470362765277,39.9077,39.9209,39.864,39.8728,5235.4704
2008-04-23 13:40:00,91.3,91.3,91.01,91.06,7017.758145834308,39.9077,39.9077,39.781,39.8028,7017.7581
2008-04-23 13:45:00,91.09,91.34,91.03,91.29,12253.228508599585,39.816,39.9252,39.7897,39.9034,12253.2285
2008-04-23 13:50:00,91.3,91.32,91.19,91.3,7908.902037368823,39.9077,39.9165,39.8597,39.9077,7908.902
2008-04-23 13:55:00,91.27,91.3,91.13,91.29,5681.042308532535,39.8946,39.9077,39.8334,39.9034,5681.0423
2008-04-23 14:00:00,91.29,91.29,90.98,91.08,21944.41832903744,39.9034,39.9034,39.7679,39.8116,21944.4183
2008-04-23 14:05:00,91.09,91.16,91.06,91.11,6906.365159392493,39.816,39.8466,39.8028,39.8247,6906.3652
2008-04-23 14:10:00,91.12,91.27,91.07,91.22,14035.516291668617,39.8291,39.8946,39.8072,39.8728,14035.5163
2008-04-23 14:15:00,91.24,91.27,91.14,91.24,22835.562220571952,39.8815,39.8946,39.8378,39.8815,22835.5622
2008-04-23 14:20:00,91.24,91.24,91.12,91.15,3453.182579696246,39.8815,39.8815,39.8291,39.8422,3453.1826
2008-04-23 14:25:00,91.09,91.18,91.02,91.11,16151.983034063089,39.816,39.8553,39.7854,39.8247,16151.983
2008-04-23 14:30:00,91.11,91.24,91.08,91.22,36091.32760714787,39.8247,39.8815,39.8116,39.8728,36091.3276
2008-04-23 14:35:00,91.22,91.28,91.07,91.07,12364.6214950414,39.8728,39.899,39.8072,39.8072,12364.6215
2008-04-23 14:40:00,91.07,91.24,91.04,91.23,15706.41108829583,39.8072,39.8815,39.7941,39.8771,15706.4111
2008-04-23 14:45:00,91.22,91.25,91.14,91.25,9579.79683399604,39.8728,39.8859,39.8378,39.8859,9579.7968
2008-04-23 14:50:00,91.24,91.3,91.16,91.3,10136.76176620511,39.8815,39.9077,39.8466,39.9077,10136.7618
2008-04-23 14:55:00,91.3,91.31,91.16,91.24,12364.6214950414,39.9077,39.9121,39.8466,39.8815,12364.6215
2008-04-23 15:00:00,91.24,91.39,91.21,91.35,22278.59728836288,39.8815,39.9471,39.8684,39.9296,22278.5973
2008-04-23 15:05:00,91.36,91.47,91.33,91.45,14258.302264552243,39.934,39.9821,39.9209,39.9733,14258.3023
2008-04-23 15:10:00,91.46,91.63,91.42,91.62,10248.154752646926,39.9777,40.052,39.9602,40.0476,10248.1548
2008-04-23 15:15:00,91.66,91.74,91.59,91.74,13144.3724001341,40.0651,40.1001,40.0345,40.1001,13144.3724
2008-04-23 15:20:00,91.7,91.77,91.64,91.74,21276.06041038655,40.0826,40.1132,40.0564,40.1001,21276.0604
2008-04-23 15:25:00,91.74,91.74,91.37,91.43,21833.02534259562,40.1001,40.1001,39.9383,39.9646,21833.0253
2008-04-23 15:30:00,91.4,91.57,91.38,91.45,25843.172854500943,39.9515,40.0258,39.9427,39.9733,25843.1729
2008-04-23 15:35:00,91.48,91.58,91.31,91.57,30633.07127149896,39.9864,40.0301,39.9121,40.0258,30633.0713
2008-04-23 15:40:00,91.57,91.68,91.43,91.55,38764.759281751416,40.0258,40.0738,39.9646,40.017,38764.7593
2008-04-23 15:45:00,91.5,91.56,91.38,91.48,21498.846383270185,39.9952,40.0214,39.9427,39.9864,21498.8464
2008-04-23 15:50:00,91.48,91.56,91.41,91.44,31858.39412235892,39.9864,40.0214,39.9558,39.9689,31858.3941
2008-04-23 15:55:00,91.42,91.64,91.42,91.54,67392.75679729771,39.9602,40.0564,39.9602,40.0127,67392.7568
2008-04-24 09:30:00,91.24,92.2,91.24,91.5,29296.355434197187,39.8815,40.3011,39.8815,39.9952,29296.3554
2008-04-24 09:35:00,91.43,91.85,91.36,91.78,23615.31312566465,39.9646,40.1482,39.934,40.1176,23615.3131
2008-04-24 09:40:00,91.75,92.35,91.75,92.23,26734.316746035456,40.1044,40.3667,40.1044,40.3143,26734.3167
2008-04-24 09:45:00,92.25,92.47,92.01,92.3,13924.1233052268,40.323,40.4192,40.2181,40.3449,13924.1233
2008-04-24 09:50:00,92.29,92.56,92.27,92.48,8688.652942461524,40.3405,40.4585,40.3317,40.4235,8688.6529
2008-04-24 09:55:00,92.54,92.56,92.38,92.42,11919.04954927414,40.4498,40.4585,40.3798,40.3973,11919.0495
2008-04-24 10:00:00,92.38,92.39,91.75,91.92,20273.52353241022,40.3798,40.3842,40.1044,40.1788,20273.5235
2008-04-24 10:05:00,91.84,92.18,91.78,91.78,10470.940725530554,40.1438,40.2924,40.1176,40.1176,10470.9407
2008-04-24 10:10:00,91.85,92.42,91.85,92.42,14481.088237435872,40.1482,40.3973,40.1482,40.3973,14481.0882
2008-04-24 10:15:00,92.31,92.85,92.31,92.81,16820.340952713974,40.3492,40.5853,40.3492,40.5678,16820.341
2008-04-24 10:20:00,92.75,92.85,92.31,92.32,17934.270817132117,40.5415,40.5853,40.3492,40.3536,17934.2708
2008-04-24 10:25:00,92.3,92.66,92.29,92.6,8911.438915345152,40.3449,40.5022,40.3405,40.476,8911.4389
2008-04-24 10:30:00,92.57,92.6,92.12,92.19,13701.337332343172,40.4629,40.476,40.2662,40.2968,13701.3373
2008-04-24 10:35:00,92.19,92.36,92.19,92.33,4901.291403439834,40.2968,40.3711,40.2968,40.358,4901.2914
2008-04-24 10:40:00,92.31,92.34,92.09,92.12,10693.726698414182,40.3492,40.3623,40.2531,40.2662,10693.7267
2008-04-24 10:45:00,92.1,92.26,91.99,92.13,9468.403847554224,40.2574,40.3274,40.2093,40.2705,9468.4038
2008-04-24 10:50:00,92.15,92.17,91.92,92.04,11807.656562832326,40.2793,40.288,40.1788,40.2312,11807.6566
2008-04-24 10:55:00,92.0,92.02,91.84,91.86,5346.863349207091,40.2137,40.2225,40.1438,40.1525,5346.8633
2008-04-24 11:00:00,91.9,92.01,91.86,91.91,3453.182579696246,40.17,40.2181,40.1525,40.1744,3453.1826
2008-04-24 11:05:00,91.86,92.03,91.86,92.03,5012.684389881648,40.1525,40.2268,40.1525,40.2268,5012.6844
2008-04-24 11:10:00,92.03,92.16,91.85,91.86,4455.719457672576,40.2268,40.2837,40.1482,40.1525,4455.7195
2008-04-24 11:15:00,91.88,92.14,91.88,91.94,5569.6493220907205,40.1613,40.2749,40.1613,40.1875,5569.6493
2008-04-24 11:20:00,91.97,92.06,91.72,91.95,9022.831901786967,40.2006,40.2399,40.0913,40.1919,9022.8319
2008-04-24 11:25:00,91.97,92.08,91.85,91.94,7351.937105159751,40.2006,40.2487,40.1482,40.1875,7351.9371
2008-04-24 11:30:00,91.94,92.17,91.86,92.12,10470.940725530554,40.1875,40.288,40.1525,40.2662,10470.9407
2008-04-24 11:35:00,92.11,92.18,91.96,91.96,4455.719457672576,40.2618,40.2924,40.1962,40.1962,4455.7195
2008-04-24 11:40:00,91.96,92.13,91.94,92.09,7463.330091601565,40.1962,40.2705,40.1875,40.2531,7463.3301
2008-04-24 11:45:00,92.14,92.39,92.13,92.38,4678.505430556205,40.2749,40.3842,40.2705,40.3798,4678.5054
2008-04-24 11:50:00,92.36,92.37,92.22,92.22,9691.189820437854,40.3711,40.3754,40.3099,40.3099,9691.1898
2008-04-24 11:55:00,92.19,92.19,92.09,92.14,5012.684389881648,40.2968,40.2968,40.2531,40.2749,5012.6844
2008-04-24 12:00:00,92.12,92.3,92.12,92.3,4010.1475119053184,40.2662,40.3449,40.2662,40.3449,4010.1475
2008-04-24 12:05:00,92.3,92.72,92.24,92.72,15372.232128970389,40.3449,40.5284,40.3186,40.5284,15372.2321
2008-04-24 12:10:00,92.71,92.82,92.45,92.78,32526.752041009808,40.5241,40.5721,40.4104,40.5547,32526.752
2008-04-24 12:15:00,92.8,93.13,92.8,93.08,36982.47149868238,40.5634,40.7076,40.5634,40.6858,36982.4715
2008-04-24 12:20:00,93.06,93.09,92.9,92.9,16374.769006946715,40.6771,40.6902,40.6071,40.6071,16374.769
2008-04-24 12:25:00,92.91,93.13,92.91,93.0,7797.509050927008,40.6115,40.7076,40.6115,40.6508,7797.5091
2008-04-24 12:30:00,93.04,93.22,93.04,93.14,7574.723078043379,40.6683,40.747,40.6683,40.712,7574.7231
2008-04-24 12:35:00,93.17,93.43,93.16,93.37,11807.656562832326,40.7251,40.8388,40.7208,40.8126,11807.6566
2008-04-24 12:40:00,93.38,93.62,93.38,93.6,38319.18733598416,40.8169,40.9218,40.8169,40.9131,38319.1873
2008-04-24 12:45:00,93.61,93.78,93.51,93.73,21498.846383270185,40.9175,40.9918,40.8737,40.9699,21498.8464
2008-04-24 12:50:00,93.7,93.7,93.26,93.28,11250.691630623254,40.9568,40.9568,40.7645,40.7732,11250.6916
2008-04-24 12:55:00,93.28,93.45,93.28,93.35,10582.33371197237,40.7732,40.8475,40.7732,40.8038,10582.3337
2008-04-24 13:00:00,93.35,93.5,93.28,93.46,20830.48846461929,40.8038,40.8694,40.7732,40.8519,20830.4885
2008-04-24 13:05:00,93.41,93.47,93.3,93.33,14369.695250994058,40.83,40.8563,40.782,40.7951,14369.6953
2008-04-24 13:10:00,93.35,93.41,93.32,93.32,18491.23574934119,40.8038,40.83,40.7907,40.7907,18491.2357
2008-04-24 13:15:00,93.36,93.43,93.16,93.22,7017.758145834308,40.8082,40.8388,40.7208,40.747,7017.7581
2008-04-24 13:20:00,93.21,93.27,92.98,93.06,9802.582806879667,40.7426,40.7688,40.6421,40.6771,9802.5828
2008-04-24 13:25:00,93.06,93.12,93.0,93.02,10805.119684855998,40.6771,40.7033,40.6508,40.6596,10805.1197
2008-04-24 13:30:00,93.06,93.08,92.93,93.01,6906.365159392493,40.6771,40.6858,40.6202,40.6552,6906.3652
2008-04-24 13:35:00,93.0,93.0,92.82,92.88,12810.193440808656,40.6508,40.6508,40.5721,40.5984,12810.1934
2008-04-24 13:40:00,92.88,92.92,92.81,92.84,12364.6214950414,40.5984,40.6159,40.5678,40.5809,12364.6215
2008-04-24 13:45:00,92.86,93.0,92.73,92.89,5235.470362765277,40.5896,40.6508,40.5328,40.6027,5235.4704
2008-04-24 13:50:00,92.94,93.0,92.81,92.93,7017.758145834308,40.6246,40.6508,40.5678,40.6202,7017.7581
2008-04-24 13:55:00,92.9,93.14,92.9,93.11,20719.09547817748,40.6071,40.712,40.6071,40.6989,20719.0955
2008-04-24 14:00:00,93.14,93.17,92.92,93.01,8577.259956019709,40.712,40.7251,40.6159,40.6552,8577.26
2008-04-24 14:05:00,93.06,93.23,93.0,93.1,12253.228508599585,40.6771,40.7514,40.6508,40.6945,12253.2285
2008-04-24 14:10:00,93.1,93.21,93.03,93.19,21276.06041038655,40.6945,40.7426,40.6639,40.7339,21276.0604
2008-04-24 14:15:00,93.18,93.38,93.17,93.33,18714.02172222482,40.7295,40.8169,40.7251,40.7951,18714.0217
2008-04-24 14:20:00,93.31,93.51,93.31,93.45,7574.723078043379,40.7863,40.8737,40.7863,40.8475,7574.7231
2008-04-24 14:25:00,93.48,93.53,93.25,93.47,23169.741179897395,40.8606,40.8825,40.7601,40.8563,23169.7412
2008-04-24 14:30:00,93.45,93.48,93.33,93.47,14258.302264552243,40.8475,40.8606,40.7951,40.8563,14258.3023
2008-04-24 14:35:00,93.46,93.56,93.34,93.36,26845.70973247728,40.8519,40.8956,40.7994,40.8082,26845.7097
2008-04-24 14:40:00,93.35,93.43,93.26,93.36,16486.16199338853,40.8038,40.8388,40.7645,40.8082,16486.162
2008-04-24 14:45:00,93.37,93.54,93.35,93.35,16708.94796627216,40.8126,40.8869,40.8038,40.8038,16708.948
2008-04-24 14:50:00,93.38,93.49,93.25,93.44,16820.340952713974,40.8169,40.865,40.7601,40.8432,16820.341
2008-04-24 14:55:00,93.45,93.54,93.4,93.48,13144.3724001341,40.8475,40.8869,40.8257,40.8606,13144.3724
2008-04-24 15:00:00,93.47,93.64,93.43,93.57,39878.68914616956,40.8563,40.9306,40.8388,40.9,39878.6891
2008-04-24 15:05:00,93.57,93.63,93.47,93.56,47119.23326488749,40.9,40.9262,40.8563,40.8956,47119.2333
2008-04-24 15:10:00,93.58,93.7,93.46,93.56,30298.89231217352,40.9043,40.9568,40.8519,40.8956,30298.8923
2008-04-24 15:15:00,93.58,93.66,93.31,93.52,27402.674664686343,40.9043,40.9393,40.7863,40.8781,27402.6747
2008-04-24 15:20:00,93.52,93.8,93.52,93.52,28182.425569779043,40.8781,41.0005,40.8781,40.8781,28182.4256
2008-04-24 15:25:00,93.53,93.66,93.46,93.58,20384.916518852035,40.8825,40.9393,40.8519,40.9043,20384.9165
2008-04-24 15:30:00,93.6,93.79,93.53,93.75,28739.39050198812,40.9131,40.9961,40.8825,40.9787,28739.3905
2008-04-24 15:35:00,93.73,93.79,93.54,93.65,34754.611769846095,40.9699,40.9961,40.8869,40.9349,34754.6118
2008-04-24 15:40:00,93.61,93.72,93.29,93.3,58481.31788195256,40.9175,40.9655,40.7776,40.782,58481.3179
2008-04-24 15:45:00,93.29,93.6,93.13,93.59,50683.80883102556,40.7776,40.9131,40.7076,40.9087,50683.8088
2008-04-24 15:50:00,93.55,93.8,93.5,93.79,69175.04458036674,40.8912,41.0005,40.8694,40.9961,69175.0446
2008-04-24 15:55:00,93.79,94.15,93.7,93.72,145033.66834724235,40.9961,41.1535,40.9568,40.9655,145033.6683
2008-04-25 09:30:00,94.04,94.26,93.65,94.25,27736.853624011783,41.1054,41.2016,40.9349,41.1972,27736.8536
2008-04-25 09:35:00,94.09,94.13,93.52,94.04,32081.180095242547,41.1273,41.1448,40.8781,41.1054,32081.1801
2008-04-25 09:40:00,94.03,94.26,93.98,94.12,28627.997515546303,41.101,41.2016,41.0792,41.1404,28627.9975
2008-04-25 09:45:00,94.15,94.19,93.36,93.79,27068.4957053609,41.1535,41.171,40.8082,40.9961,27068.4957
2008-04-25 09:50:00,93.65,93.68,93.36,93.49,13589.944345901358,40.9349,40.9481,40.8082,40.865,13589.9443
2008-04-25 09:55:00,93.49,93.57,92.83,93.07,24729.2429900828,40.865,40.9,40.5765,40.6814,24729.243
2008-04-25 10:00:00,93.07,93.11,92.7,92.96,23058.348193455586,40.6814,40.6989,40.5197,40.6333,23058.3482
2008-04-25 10:05:00,93.02,93.27,92.95,93.26,19493.77262731752,40.6596,40.7688,40.629,40.7645,19493.7726
2008-04-25 10:10:00,93.2,93.5,93.18,93.42,7129.151132276122,40.7382,40.8694,40.7295,40.8344,7129.1511
2008-04-25 10:15:00,93.38,93.52,93.33,93.43,14258.302264552243,40.8169,40.8781,40.7951,40.8388,14258.3023
2008-04-25 10:20:00,93.46,93.62,93.43,93.53,15372.232128970389,40.8519,40.9218,40.8388,40.8825,15372.2321
2008-04-25 10:25:00,93.58,93.71,93.44,93.55,8800.045928903339,40.9043,40.9612,40.8432,40.8912,8800.0459
2008-04-25 10:30:00,93.51,93.71,93.46,93.57,19827.951586642965,40.8737,40.9612,40.8519,40.9,19827.9516
2008-04-25 10:35:00,93.56,93.72,93.46,93.59,25843.172854500943,40.8956,40.9655,40.8519,40.9087,25843.1729
2008-04-25 10:40:00,93.56,93.82,93.53,93.68,15817.804074737644,40.8956,41.0093,40.8825,40.9481,15817.8041
2008-04-25 10:45:00,93.66,93.69,93.52,93.59,26065.95882738457,40.9393,40.9524,40.8781,40.9087,26065.9588
2008-04-25 10:50:00,93.58,93.65,93.32,93.52,40658.44005126226,40.9043,40.9349,40.7907,40.8781,40658.4401
2008-04-25 10:55:00,93.58,93.6,93.5,93.58,6460.793213625236,40.9043,40.9131,40.8694,40.9043,6460.7932
2008-04-25 11:00:00,93.54,93.58,93.41,93.41,26845.70973247728,40.8869,40.9043,40.83,40.83,26845.7097
2008-04-25 11:05:00,93.45,93.49,93.36,93.48,8688.652942461524,40.8475,40.865,40.8082,40.8606,8688.6529
2008-04-25 11:10:00,93.49,93.53,93.41,93.49,30744.464257940777,40.865,40.8825,40.83,40.865,30744.4643
2008-04-25 11:15:00,93.47,93.51,93.38,93.5,28739.39050198812,40.8563,40.8737,40.8169,40.8694,28739.3905
2008-04-25 11:20:00,93.51,93.6,93.41,93.48,46785.05430556205,40.8737,40.9131,40.83,40.8606,46785.0543
2008-04-25 11:25:00,93.49,93.5,93.46,93.49,29519.141407080817,40.865,40.8694,40.8519,40.865,29519.1414
2008-04-25 11:30:00,93.52,93.64,93.47,93.59,18602.628735783004,40.8781,40.9306,40.8563,40.9087,18602.6287
2008-04-25 11:35:00,93.59,93.63,93.56,93.6,17377.305884923047,40.9087,40.9262,40.8956,40.9131,17377.3059
2008-04-25 11:40:00,93.58,93.81,93.54,93.67,20384.916518852035,40.9043,41.0049,40.8869,40.9437,20384.9165
2008-04-25 11:45:00,93.66,93.81,93.61,93.66,16931.73393915579,40.9393,41.0049,40.9175,40.9393,16931.7339
2008-04-25 11:50:00,93.62,93.76,93.55,93.65,19270.98665443389,40.9218,40.983,40.8912,40.9349,19270.9867
2008-04-25 11:55:00,93.63,93.73,93.58,93.59,13255.765386575917,40.9262,40.9699,40.9043,40.9087,13255.7654
2008-04-25 12:00:00,93.6,93.73,93.6,93.73,12587.407467925028,40.9131,40.9699,40.9131,40.9699,12587.4075
2008-04-25 12:05:00,93.68,93.86,93.66,93.78,23281.13416633921,40.9481,41.0267,40.9393,40.9918,23281.1342
2008-04-25 12:10:00,93.78,93.95,93.78,93.89,23058.348193455586,40.9918,41.0661,40.9918,41.0398,23058.3482
2008-04-25 12:15:00,93.89,94.08,93.85,93.91,21387.453396828365,41.0398,41.1229,41.0224,41.0486,21387.4534
2008-04-25 12:20:00,93.91,93.92,93.81,93.88,10359.54773908874,41.0486,41.053,41.0049,41.0355,10359.5477
2008-04-25 12:25:00,93.86,93.86,93.81,93.81,5346.863349207091,41.0267,41.0267,41.0049,41.0049,5346.8633
2008-04-25 12:30:00,93.84,93.91,93.76,93.83,19605.16561375933,41.018,41.0486,40.983,41.0136,19605.1656
2008-04-25 12:35:00,93.81,93.86,93.7,93.74,10359.54773908874,41.0049,41.0267,40.9568,40.9743,10359.5477
2008-04-25 12:40:00,93.73,93.87,93.64,93.76,5792.435294974349,40.9699,41.0311,40.9306,40.983,5792.4353
2008-04-25 12:45:00,93.73,93.96,93.65,93.66,26957.102718919086,40.9699,41.0704,40.9349,40.9393,26957.1027
2008-04-25 12:50:00,93.66,93.8,93.61,93.73,7463.330091601565,40.9393,41.0005,40.9175,40.9699,7463.3301
2008-04-25 12:55:00,93.73,93.73,93.47,93.55,10693.726698414182,40.9699,40.9699,40.8563,40.8912,10693.7267
2008-04-25 13:00:00,93.48,93.59,93.45,93.45,4232.933484788948,40.8606,40.9087,40.8475,40.8475,4232.9335
2008-04-25 13:05:00,93.45,93.49,93.36,93.44,8020.295023810637,40.8475,40.865,40.8082,40.8432,8020.295
2008-04-25 13:10:00,93.45,93.46,93.38,93.42,8354.47398313608,40.8475,40.8519,40.8169,40.8344,8354.474
2008-04-25 13:15:00,93.32,93.39,93.24,93.32,42663.51380721492,40.7907,40.8213,40.7557,40.7907,42663.5138
2008-04-25 13:20:00,93.38,93.59,93.29,93.36,11139.29864418144,40.8169,40.9087,40.7776,40.8082,11139.2986
2008-04-25 13:25:00,93.37,93.39,93.3,93.35,12253.228508599585,40.8126,40.8213,40.782,40.8038,12253.2285
2008-04-25 13:30:00,93.36,93.42,93.32,93.35,13478.551359459543,40.8082,40.8344,40.7907,40.8038,13478.5514
2008-04-25 13:35:00,93.36,93.45,93.24,93.37,12364.6214950414,40.8082,40.8475,40.7557,40.8126,12364.6215
2008-04-25 13:40:00,93.35,93.42,93.35,93.36,13144.3724001341,40.8038,40.8344,40.8038,40.8082,13144.3724
2008-04-25 13:45:00,93.36,93.45,93.34,93.45,17488.69887136486,40.8082,40.8475,40.7994,40.8475,17488.6989
2008-04-25 13:50:00,93.45,93.56,93.43,93.45,17600.091857806678,40.8475,40.8956,40.8388,40.8475,17600.0919
2008-04-25 13:55:00,93.44,93.75,93.44,93.7,23949.49208499009,40.8432,40.9787,40.8432,40.9568,23949.4921
2008-04-25 14:00:00,93.66,93.75,93.52,93.55,10359.54773908874,40.9393,40.9787,40.8781,40.8912,10359.5477
2008-04-25 14:05:00,93.55,93.63,93.55,93.59,22835.562220571952,40.8912,40.9262,40.8912,40.9087,22835.5622
2008-04-25 14:10:00,93.59,93.66,93.57,93.61,17488.69887136486,40.9087,40.9393,40.9,40.9175,17488.6989
2008-04-25 14:15:00,93.6,93.63,93.57,93.6,17488.69887136486,40.9131,40.9262,40.9,40.9131,17488.6989
2008-04-25 14:20:00,93.63,93.63,93.49,93.51,15595.018101854015,40.9262,40.9262,40.865,40.8737,15595.0181
2008-04-25 14:25:00,93.55,93.63,93.47,93.47,10470.940725530554,40.8912,40.9262,40.8563,40.8563,10470.9407
2008-04-25 14:30:00,93.52,93.58,93.45,93.53,8577.259956019709,40.8781,40.9043,40.8475,40.8825,8577.26
2008-04-25 14:35:00,93.54,93.58,93.47,93.51,7129.151132276122,40.8869,40.9043,40.8563,40.8737,7129.1511
2008-04-25 14:40:00,93.54,93.61,93.5,93.6,10582.33371197237,40.8869,40.9175,40.8694,40.9131,10582.3337
2008-04-25 14:45:00,93.61,93.61,93.35,93.51,19270.98665443389,40.9175,40.9175,40.8038,40.8737,19270.9867
2008-04-25 14:50:00,93.5,93.63,93.45,93.63,21387.453396828365,40.8694,40.9262,40.8475,40.9262,21387.4534
2008-04-25 14:55:00,93.63,93.71,93.56,93.67,16040.590047621274,40.9262,40.9612,40.8956,40.9437,16040.59
2008-04-25 15:00:00,93.69,93.79,93.61,93.78,22389.99027480469,40.9524,40.9961,40.9175,40.9918,22389.9903
2008-04-25 15:05:00,93.79,94.0,93.76,93.98,25063.421949408243,40.9961,41.0879,40.983,41.0792,25063.4219
2008-04-25 15:10:00,93.96,94.05,93.9,93.99,20941.88145106111,41.0704,41.1098,41.0442,41.0836,20941.8815
2008-04-25 15:15:00,94.01,94.13,94.0,94.08,19382.379640875708,41.0923,41.1448,41.0879,41.1229,19382.3796
2008-04-25 15:20:00,94.11,94.22,94.05,94.08,30187.499325731704,41.136,41.1841,41.1098,41.1229,30187.4993
2008-04-25 15:25:00,94.05,94.19,94.05,94.13,33417.89593254432,41.1098,41.171,41.1098,41.1448,33417.8959
2008-04-25 15:30:00,94.08,94.17,93.97,94.07,20719.09547817748,41.1229,41.1622,41.0748,41.1185,20719.0955
2008-04-25 15:35:00,94.11,94.14,93.97,93.98,28962.176474871747,41.136,41.1491,41.0748,41.0792,28962.1765
2008-04-25 15:40:00,93.97,94.12,93.79,93.79,29741.927379964447,41.0748,41.1404,40.9961,40.9961,29741.9274
2008-04-25 15:45:00,93.81,93.85,93.72,93.79,14926.66018320313,41.0049,41.0224,40.9655,40.9961,14926.6602
2008-04-25 15:50:00,93.78,93.89,93.61,93.7,27959.639596895417,40.9918,41.0398,40.9175,40.9568,27959.6396
2008-04-25 15:55:00,93.74,93.83,93.47,93.71,89002.99616700971,40.9743,41.0136,40.8563,40.9612,89002.9962
2008-04-28 09:30:00,94.26,94.26,92.7,92.84,29073.56946131356,41.2016,41.2016,40.5197,40.5809,29073.5695
2008-04-28 09:35:00,92.84,93.5,92.77,93.43,20941.88145106111,40.5809,40.8694,40.5503,40.8388,20941.8815
2008-04-28 09:40:00,93.29,93.52,93.12,93.41,14035.516291668617,40.7776,40.8781,40.7033,40.83,14035.5163
2008-04-28 09:45:00,93.41,93.49,93.04,93.16,11139.29864418144,40.83,40.865,40.6683,40.7208,11139.2986
2008-04-28 09:50:00,93.17,93.18,92.81,92.83,30967.250230824404,40.7251,40.7295,40.5678,40.5765,30967.2502
2008-04-28 09:55:00,92.86,93.15,92.69,93.03,18491.23574934119,40.5896,40.7164,40.5153,40.6639,18491.2357
2008-04-28 10:00:00,93.02,93.44,92.86,93.35,26622.923759593643,40.6596,40.8432,40.5896,40.8038,26622.9238
2008-04-28 10:05:00,93.36,93.58,93.3,93.36,18602.628735783004,40.8082,40.9043,40.782,40.8082,18602.6287
2008-04-28 10:10:00,93.37,93.88,93.37,93.74,11250.691630623254,40.8126,41.0355,40.8126,40.9743,11250.6916
2008-04-28 10:15:00,93.71,93.72,93.59,93.72,10248.154752646926,40.9612,40.9655,40.9087,40.9655,10248.1548
2008-04-28 10:20:00,93.72,93.85,93.63,93.78,17934.270817132117,40.9655,41.0224,40.9262,40.9918,17934.2708
2008-04-28 10:25:00,93.78,93.79,93.48,93.52,17488.69887136486,40.9918,40.9961,40.8606,40.8781,17488.6989
2008-04-28 10:30:00,93.61,93.81,93.59,93.79,10470.940725530554,40.9175,41.0049,40.9087,40.9961,10470.9407
2008-04-28 10:35:00,93.81,93.95,93.79,93.9,18491.23574934119,41.0049,41.0661,40.9961,41.0442,18491.2357
2008-04-28 10:40:00,93.9,93.92,93.81,93.86,11919.04954927414,41.0442,41.053,41.0049,41.0267,11919.0495
2008-04-28 10:45:00,93.87,93.89,93.65,93.67,18491.23574934119,41.0311,41.0398,40.9349,40.9437,18491.2357
2008-04-28 10:50:00,93.7,93.92,93.7,93.76,17934.270817132117,40.9568,41.053,40.9568,40.983,17934.2708
2008-04-28 10:55:00,93.72,93.85,93.7,93.79,13032.979413692285,40.9655,41.0224,40.9568,40.9961,13032.9794
2008-04-28 11:00:00,93.8,93.8,93.61,93.69,8243.080996694265,41.0005,41.0005,40.9175,40.9524,8243.081
2008-04-28 11:05:00,93.69,93.82,93.57,93.67,12030.442535715956,40.9524,41.0093,40.9,40.9437,12030.4425
2008-04-28 11:10:00,93.7,93.74,93.6,93.61,5012.684389881648,40.9568,40.9743,40.9131,40.9175,5012.6844
2008-04-28 11:15:00,93.62,93.69,93.56,93.61,17265.912898481234,40.9218,40.9524,40.8956,40.9175,17265.9129
2008-04-28 11:20:00,93.61,93.75,93.61,93.72,7797.509050927008,40.9175,40.9787,40.9175,40.9655,7797.5091
2008-04-28 11:25:00,93.7,93.79,93.61,93.61,5903.828281416163,40.9568,40.9961,40.9175,40.9175,5903.8283
2008-04-28 11:30:00,93.58,93.66,93.52,93.52,15149.446156086758,40.9043,40.9393,40.8781,40.8781,15149.4462
2008-04-28 11:35:00,93.52,93.72,93.48,93.67,12587.407467925028,40.8781,40.9655,40.8606,40.9437,12587.4075
2008-04-28 11:40:00,93.68,93.83,93.61,93.81,9022.831901786967,40.9481,41.0136,40.9175,41.0049,9022.8319
2008-04-28 11:45:00,93.83,93.83,93.59,93.59,12810.193440808656,41.0136,41.0136,40.9087,40.9087,12810.1934
2008-04-28 11:50:00,93.59,93.76,93.59,93.76,4678.505430556205,40.9087,40.983,40.9087,40.983,4678.5054
2008-04-28 11:55:00,93.71,93.79,93.69,93.71,9022.831901786967,40.9612,40.9961,40.9524,40.9612,9022.8319
2008-04-28 12:00:00,93.71,93.86,93.69,93.73,12921.586427250471,40.9612,41.0267,40.9524,40.9699,12921.5864
2008-04-28 12:05:00,93.76,93.86,93.7,93.73,11027.905657739626,40.983,41.0267,40.9568,40.9699,11027.9057
2008-04-28 12:10:00,93.76,93.86,93.7,93.85,13032.979413692285,40.983,41.0267,40.9568,41.0224,13032.9794
2008-04-28 12:15:00,93.86,93.9,93.58,93.61,32192.573081684364,41.0267,41.0442,40.9043,40.9175,32192.5731
2008-04-28 12:20:00,93.64,93.81,93.64,93.75,6794.972172950679,40.9306,41.0049,40.9306,40.9787,6794.9722
2008-04-28 12:25:00,93.78,93.87,93.74,93.8,13478.551359459543,40.9918,41.0311,40.9743,41.0005,13478.5514
2008-04-28 12:30:00,93.8,93.9,93.79,93.9,10693.726698414182,41.0005,41.0442,40.9961,41.0442,10693.7267
2008-04-28 12:35:00,93.9,93.9,93.75,93.79,8354.47398313608,41.0442,41.0442,40.9787,40.9961,8354.474
2008-04-28 12:40:00,93.76,93.76,93.63,93.73,11139.29864418144,40.983,40.983,40.9262,40.9699,11139.2986
2008-04-28 12:45:00,93.73,93.83,93.73,93.76,7017.758145834308,40.9699,41.0136,40.9699,40.983,7017.7581
2008-04-28 12:50:00,93.77,93.81,93.71,93.77,17265.912898481234,40.9874,41.0049,40.9612,40.9874,17265.9129
2008-04-28 12:55:00,93.81,93.88,93.78,93.85,4567.11244411439,41.0049,41.0355,40.9918,41.0224,4567.1124
2008-04-28 13:00:00,93.87,93.96,93.8,93.96,20162.130545968408,41.0311,41.0704,41.0005,41.0704,20162.1305
2008-04-28 13:05:00,93.94,94.12,93.92,94.03,27736.853624011783,41.0617,41.1404,41.053,41.101,27736.8536
2008-04-28 13:10:00,94.05,94.1,93.97,94.01,11807.656562832326,41.1098,41.1316,41.0748,41.0923,11807.6566
2008-04-28 13:15:00,94.0,94.04,93.93,93.94,23838.09909854828,41.0879,41.1054,41.0573,41.0617,23838.0991
2008-04-28 13:20:00,93.94,94.09,93.81,93.95,24172.27805787373,41.0617,41.1273,41.0049,41.0661,24172.2781
2008-04-28 13:25:00,93.98,93.99,93.91,93.94,10470.940725530554,41.0792,41.0836,41.0486,41.0617,10470.9407
2008-04-28 13:30:00,93.97,94.04,93.91,94.03,21944.41832903744,41.0748,41.1054,41.0486,41.101,21944.4183
2008-04-28 13:35:00,94.03,94.03,93.95,93.98,6572.18620006705,41.101,41.101,41.0661,41.0792,6572.1862
2008-04-28 13:40:00,93.98,94.08,93.98,94.02,10025.368779763296,41.0792,41.1229,41.0792,41.0967,10025.3688
2008-04-28 13:45:00,94.08,94.08,94.03,94.04,8354.47398313608,41.1229,41.1229,41.101,41.1054,8354.474
2008-04-28 13:50:00,94.03,94.22,94.01,94.12,19048.200681550265,41.101,41.1841,41.0923,41.1404,19048.2007
2008-04-28 13:55:00,94.17,94.17,94.05,94.14,13701.337332343172,41.1622,41.1622,41.1098,41.1491,13701.3373
2008-04-28 14:00:00,94.13,94.21,94.09,94.16,18379.842762899378,41.1448,41.1797,41.1273,41.1579,18379.8428
2008-04-28 14:05:00,94.16,94.24,94.09,94.09,26622.923759593643,41.1579,41.1928,41.1273,41.1273,26622.9238
2008-04-28 14:10:00,94.1,94.14,94.0,94.05,10916.51267129781,41.1316,41.1491,41.0879,41.1098,10916.5127
2008-04-28 14:15:00,94.07,94.1,93.96,94.02,13255.765386575917,41.1185,41.1316,41.0704,41.0967,13255.7654
2008-04-28 14:20:00,94.02,94.1,93.92,93.94,26622.923759593643,41.0967,41.1316,41.053,41.0617,26622.9238
2008-04-28 14:25:00,93.93,93.98,93.72,93.91,32081.180095242547,41.0573,41.0792,40.9655,41.0486,32081.1801
2008-04-28 14:30:00,93.87,94.04,93.83,93.98,19382.379640875708,41.0311,41.1054,41.0136,41.0792,19382.3796
2008-04-28 14:35:00,93.99,94.03,93.91,93.91,14146.90927811043,41.0836,41.101,41.0486,41.0486,14146.9093
2008-04-28 14:40:00,93.91,94.05,93.9,93.96,16374.769006946715,41.0486,41.1098,41.0442,41.0704,16374.769
2008-04-28 14:45:00,93.96,94.01,93.94,93.94,11139.29864418144,41.0704,41.0923,41.0617,41.0617,11139.2986
2008-04-28 14:50:00,93.94,93.98,93.91,93.96,8354.47398313608,41.0617,41.0792,41.0486,41.0704,8354.474
2008-04-28 14:55:00,93.95,94.05,93.93,94.05,10248.154752646926,41.0661,41.1098,41.0573,41.1098,10248.1548
2008-04-28 15:00:00,94.04,94.15,94.0,94.13,20384.916518852035,41.1054,41.1535,41.0879,41.1448,20384.9165
2008-04-28 15:05:00,94.14,94.14,93.89,93.97,39321.724213960486,41.1491,41.1491,41.0398,41.0748,39321.7242
2008-04-28 15:10:00,94.01,94.02,93.88,93.93,35311.576702055165,41.0923,41.0967,41.0355,41.0573,35311.5767
2008-04-28 15:15:00,93.9,93.95,93.88,93.91,11696.263576390513,41.0442,41.0661,41.0355,41.0486,11696.2636
2008-04-28 15:20:00,93.92,93.95,93.81,93.87,17043.126925597604,41.053,41.0661,41.0049,41.0311,17043.1269
2008-04-28 15:25:00,93.85,93.85,93.65,93.69,20941.88145106111,41.0224,41.0224,40.9349,40.9524,20941.8815
2008-04-28 15:30:00,93.67,93.73,93.57,93.57,19827.951586642965,40.9437,40.9699,40.9,40.9,19827.9516
2008-04-28 15:35:00,93.57,93.61,93.52,93.57,21053.27443750292,40.9,40.9175,40.8781,40.9,21053.2744
2008-04-28 15:40:00,93.58,93.6,93.39,93.53,23949.49208499009,40.9043,40.9131,40.8213,40.8825,23949.4921
2008-04-28 15:45:00,93.52,93.56,93.31,93.36,55250.92127513995,40.8781,40.8956,40.7863,40.8082,55250.9213
2008-04-28 15:50:00,93.36,93.38,93.3,93.35,54693.95634293087,40.8082,40.8169,40.782,40.8038,54693.9563
2008-04-28 15:55:00,93.35,93.41,93.2,93.25,61154.74955655611,40.8038,40.83,40.7382,40.7601,61154.7496
2008-04-29 09:30:00,94.06,94.06,92.06,93.0,30521.678285057147,41.1142,41.1142,40.2399,40.6508,30521.6783
2008-04-29 09:35:00,92.99,93.26,92.74,92.89,28405.21154266268,40.6465,40.7645,40.5372,40.6027,28405.2115
2008-04-29 09:40:00,92.86,92.96,92.08,92.81,30298.89231217352,40.5896,40.6333,40.2487,40.5678,30298.8923
2008-04-29 09:45:00,92.89,92.91,92.45,92.62,32415.35905456799,40.6027,40.6115,40.4104,40.4847,32415.3591
2008-04-29 09:50:00,92.64,92.64,91.96,92.09,25397.60090873368,40.4935,40.4935,40.1962,40.2531,25397.6009
2008-04-29 09:55:00,92.1,92.12,91.55,91.7,33195.109959660695,40.2574,40.2662,40.017,40.0826,33195.11
2008-04-29 10:00:00,91.68,92.08,91.6,91.69,33083.71697321888,40.0738,40.2487,40.0389,40.0782,33083.717
2008-04-29 10:05:00,91.68,91.77,91.38,91.47,14592.481223877689,40.0738,40.1132,39.9427,39.9821,14592.4812
2008-04-29 10:10:00,91.46,91.48,91.17,91.36,21721.63235615381,39.9777,39.9864,39.8509,39.934,21721.6324
2008-04-29 10:15:00,91.3,91.42,90.95,91.27,20050.73755952659,39.9077,39.9602,39.7548,39.8946,20050.7376
2008-04-29 10:20:00,91.24,91.75,91.24,91.34,30298.89231217352,39.8815,40.1044,39.8815,39.9252,30298.8923
2008-04-29 10:25:00,91.29,91.59,91.29,91.42,25508.9938951755,39.9034,40.0345,39.9034,39.9602,25508.9939
2008-04-29 10:30:00,91.37,91.39,91.07,91.24,21498.846383270185,39.9383,39.9471,39.8072,39.8815,21498.8464
2008-04-29 10:35:00,91.24,91.9,91.24,91.78,11139.29864418144,39.8815,40.17,39.8815,40.1176,11139.2986
2008-04-29 10:40:00,91.78,91.85,91.59,91.59,8577.259956019709,40.1176,40.1482,40.0345,40.0345,8577.26
2008-04-29 10:45:00,91.59,91.6,91.1,91.15,16151.983034063089,40.0345,40.0389,39.8203,39.8422,16151.983
2008-04-29 10:50:00,91.07,91.08,90.8,90.86,21833.02534259562,39.8072,39.8116,39.6892,39.7154,21833.0253
2008-04-29 10:55:00,90.86,90.94,90.63,90.79,20050.73755952659,39.7154,39.7504,39.6149,39.6848,20050.7376
2008-04-29 11:00:00,90.76,91.15,90.71,91.09,16374.769006946715,39.6717,39.8422,39.6499,39.816,16374.769
2008-04-29 11:05:00,91.15,91.15,91.01,91.06,7351.937105159751,39.8422,39.8422,39.781,39.8028,7351.9371
2008-04-29 11:10:00,91.02,91.47,91.01,91.47,23058.348193455586,39.7854,39.9821,39.781,39.9821,23058.3482
2008-04-29 11:15:00,91.46,91.46,91.15,91.15,15817.804074737644,39.9777,39.9777,39.8422,39.8422,15817.8041
2008-04-29 11:20:00,91.15,91.46,91.1,91.16,33529.28891898614,39.8422,39.9777,39.8203,39.8466,33529.2889
2008-04-29 11:25:00,91.17,91.24,91.02,91.06,6794.972172950679,39.8509,39.8815,39.7854,39.8028,6794.9722
2008-04-29 11:30:00,91.03,91.26,91.03,91.25,6794.972172950679,39.7897,39.8903,39.7897,39.8859,6794.9722
2008-04-29 11:35:00,91.24,91.43,91.19,91.43,10693.726698414182,39.8815,39.9646,39.8597,39.9646,10693.7267
2008-04-29 11:40:00,91.39,91.5,91.37,91.42,5124.077376323463,39.9471,39.9952,39.9383,39.9602,5124.0774
2008-04-29 11:45:00,91.37,91.39,91.24,91.24,5124.077376323463,39.9383,39.9471,39.8815,39.8815,5124.0774
2008-04-29 11:50:00,91.27,91.34,91.26,91.31,5346.863349207091,39.8946,39.9252,39.8903,39.9121,5346.8633
2008-04-29 11:55:00,91.24,91.29,91.05,91.08,10805.119684855998,39.8815,39.9034,39.7985,39.8116,10805.1197
2008-04-29 12:00:00,91.08,91.13,90.9,90.93,10693.726698414182,39.8116,39.8334,39.7329,39.746,10693.7267
2008-04-29 12:05:00,90.91,90.91,90.74,90.74,12587.407467925028,39.7373,39.7373,39.663,39.663,12587.4075
2008-04-29 12:10:00,90.76,90.8,90.71,90.79,13255.765386575917,39.6717,39.6892,39.6499,39.6848,13255.7654
2008-04-29 12:15:00,90.79,90.87,90.76,90.87,10359.54773908874,39.6848,39.7198,39.6717,39.7198,10359.5477
2008-04-29 12:20:00,90.82,90.82,90.67,90.79,20496.30950529385,39.6979,39.6979,39.6324,39.6848,20496.3095
2008-04-29 12:25:00,90.79,90.92,90.79,90.89,183130.06971034288,39.6848,39.7416,39.6848,39.7285,183130.0697
2008-04-29 12:30:00,90.83,90.91,90.76,90.82,10136.76176620511,39.7023,39.7373,39.6717,39.6979,10136.7618
2008-04-29 12:35:00,90.76,90.84,90.69,90.84,11919.04954927414,39.6717,39.7067,39.6411,39.7067,11919.0495
2008-04-29 12:40:00,90.87,90.89,90.75,90.85,69732.00951257582,39.7198,39.7285,39.6673,39.711,69732.0095
2008-04-29 12:45:00,90.87,91.02,90.84,90.92,21053.27443750292,39.7198,39.7854,39.7067,39.7416,21053.2744
2008-04-29 12:50:00,90.92,91.03,90.89,90.98,11807.656562832326,39.7416,39.7897,39.7285,39.7679,11807.6566
2008-04-29 12:55:00,90.98,91.02,90.85,90.96,16597.554979830347,39.7679,39.7854,39.711,39.7591,16597.555
2008-04-29 13:00:00,90.91,90.96,90.89,90.92,8911.438915345152,39.7373,39.7591,39.7285,39.7416,8911.4389
2008-04-29 13:05:00,90.92,91.36,90.92,91.3,16486.16199338853,39.7416,39.934,39.7416,39.9077,16486.162
2008-04-29 13:10:00,91.28,91.35,90.91,90.91,14146.90927811043,39.899,39.9296,39.7373,39.7373,14146.9093
2008-04-29 13:15:00,90.89,91.07,90.89,90.98,6238.007240741606,39.7285,39.8072,39.7285,39.7679,6238.0072
2008-04-29 13:20:00,90.99,91.04,90.94,90.98,3230.396606812618,39.7722,39.7941,39.7504,39.7679,3230.3966
2008-04-29 13:25:00,90.99,91.06,90.89,90.95,9022.831901786967,39.7722,39.8028,39.7285,39.7548,9022.8319
2008-04-29 13:30:00,90.96,91.08,90.92,91.04,4010.1475119053184,39.7591,39.8116,39.7416,39.7941,4010.1475
2008-04-29 13:35:00,91.03,91.25,91.0,91.18,4678.505430556205,39.7897,39.8859,39.7766,39.8553,4678.5054
2008-04-29 13:40:00,91.16,91.19,91.08,91.08,8688.652942461524,39.8466,39.8597,39.8116,39.8116,8688.6529
2008-04-29 13:45:00,91.05,91.24,90.97,91.22,15260.839142528574,39.7985,39.8815,39.7635,39.8728,15260.8391
2008-04-29 13:50:00,91.24,91.35,91.21,91.3,13478.551359459543,39.8815,39.9296,39.8684,39.9077,13478.5514
2008-04-29 13:55:00,91.34,91.4,91.23,91.23,7908.902037368823,39.9252,39.9515,39.8771,39.8771,7908.902
2008-04-29 14:00:00,91.23,91.24,91.09,91.18,12030.442535715956,39.8771,39.8815,39.816,39.8553,12030.4425
2008-04-29 14:05:00,91.2,91.26,91.13,91.13,8688.652942461524,39.864,39.8903,39.8334,39.8334,8688.6529
2008-04-29 14:10:00,91.11,91.23,91.06,91.1,13032.979413692285,39.8247,39.8771,39.8028,39.8203,13032.9794
2008-04-29 14:15:00,91.1,91.2,90.91,91.11,14146.90927811043,39.8203,39.864,39.7373,39.8247,14146.9093
2008-04-29 14:20:00,91.0,91.08,90.89,91.06,12253.228508599585,39.7766,39.8116,39.7285,39.8028,12253.2285
2008-04-29 14:25:00,91.05,91.12,91.05,91.09,7797.509050927008,39.7985,39.8291,39.7985,39.816,7797.5091
2008-04-29 14:30:00,91.11,91.24,91.01,91.08,16040.590047621274,39.8247,39.8815,39.781,39.8116,16040.59
2008-04-29 14:35:00,91.08,91.19,91.08,91.15,18936.807695108448,39.8116,39.8597,39.8116,39.8422,18936.8077
2008-04-29 14:40:00,91.15,91.36,91.11,91.27,23949.49208499009,39.8422,39.934,39.8247,39.8946,23949.4921
2008-04-29 14:45:00,91.28,91.43,91.26,91.26,19716.558600201148,39.899,39.9646,39.8903,39.8903,19716.5586
2008-04-29 14:50:00,91.3,91.44,91.22,91.43,11696.263576390513,39.9077,39.9689,39.8728,39.9646,11696.2636
2008-04-29 14:55:00,91.45,91.48,91.33,91.47,11807.656562832326,39.9733,39.9864,39.9209,39.9821,11807.6566
2008-04-29 15:00:00,91.48,91.5,91.42,91.48,8577.259956019709,39.9864,39.9952,39.9602,39.9864,8577.26
2008-04-29 15:05:00,91.46,91.73,91.43,91.59,19939.34457308477,39.9777,40.0957,39.9646,40.0345,19939.3446
2008-04-29 15:10:00,91.64,91.84,91.64,91.84,14146.90927811043,40.0564,40.1438,40.0564,40.1438,14146.9093
2008-04-29 15:15:00,91.83,91.94,91.77,91.93,14703.874210319502,40.1394,40.1875,40.1132,40.1831,14703.8742
2008-04-29 15:20:00,91.95,91.96,91.66,91.69,16597.554979830347,40.1919,40.1962,40.0651,40.0782,16597.555
2008-04-29 15:25:00,91.7,91.75,91.47,91.51,24952.028962966426,40.0826,40.1044,39.9821,39.9995,24952.029
2008-04-29 15:30:00,91.49,91.61,91.49,91.58,16374.769006946715,39.9908,40.0432,39.9908,40.0301,16374.769
2008-04-29 15:35:00,91.59,91.71,91.58,91.67,14926.66018320313,40.0345,40.087,40.0301,40.0695,14926.6602
2008-04-29 15:40:00,91.64,91.67,91.55,91.61,20162.130545968408,40.0564,40.0695,40.017,40.0432,20162.1305
2008-04-29 15:45:00,91.62,91.73,91.5,91.68,33306.502946102504,40.0476,40.0957,39.9952,40.0738,33306.5029
2008-04-29 15:50:00,91.68,91.73,91.36,91.36,36759.68552579876,40.0738,40.0957,39.934,39.934,36759.6855
2008-04-29 15:55:00,91.37,91.39,90.98,91.33,82319.41698050084,39.9383,39.9471,39.7679,39.9209,82319.417
2008-04-30 09:30:00,90.88,92.01,90.88,91.85,30076.10633928989,39.7242,40.2181,39.7242,40.1482,30076.1063
2008-04-30 09:35:00,91.81,91.9,91.25,91.71,16151.983034063089,40.1307,40.17,39.8859,40.087,16151.983
2008-04-30 09:40:00,91.7,91.74,91.52,91.66,21053.27443750292,40.0826,40.1001,40.0039,40.0651,21053.2744
2008-04-30 09:45:00,91.65,91.77,91.53,91.6,8243.080996694265,40.0607,40.1132,40.0083,40.0389,8243.081
2008-04-30 09:50:00,91.61,91.65,91.43,91.57,15817.804074737644,40.0432,40.0607,39.9646,40.0258,15817.8041
2008-04-30 09:55:00,91.54,91.54,91.32,91.39,15149.446156086758,40.0127,40.0127,39.9165,39.9471,15149.4462
2008-04-30 10:00:00,91.32,91.4,91.25,91.3,12921.586427250471,39.9165,39.9515,39.8859,39.9077,12921.5864
2008-04-30 10:05:00,91.3,91.39,91.25,91.36,9134.22488822878,39.9077,39.9471,39.8859,39.934,9134.2249
2008-04-30 10:10:00,91.37,91.37,91.16,91.17,13701.337332343172,39.9383,39.9383,39.8466,39.8509,13701.3373
2008-04-30 10:15:00,91.18,91.18,91.0,91.06,11139.29864418144,39.8553,39.8553,39.7766,39.8028,11139.2986
2008-04-30 10:20:00,91.03,91.28,90.99,91.2,10025.368779763296,39.7897,39.899,39.7722,39.864,10025.3688
2008-04-30 10:25:00,91.22,91.26,91.15,91.23,5903.828281416163,39.8728,39.8903,39.8422,39.8771,5903.8283
2008-04-30 10:30:00,91.23,91.4,91.14,91.37,22389.99027480469,39.8771,39.9515,39.8378,39.9383,22389.9903
2008-04-30 10:35:00,91.34,91.44,91.32,91.38,13812.730318784988,39.9252,39.9689,39.9165,39.9427,13812.7303
2008-04-30 10:40:00,91.38,91.51,91.34,91.49,10693.726698414182,39.9427,39.9995,39.9252,39.9908,10693.7267
2008-04-30 10:45:00,91.47,91.48,91.3,91.37,8020.295023810637,39.9821,39.9864,39.9077,39.9383,8020.295
2008-04-30 10:50:00,91.39,91.55,91.31,91.55,13701.337332343172,39.9471,40.017,39.9121,40.017,13701.3373
2008-04-30 10:55:00,91.53,91.55,91.47,91.53,16708.94796627216,40.0083,40.017,39.9821,40.0083,16708.948
2008-04-30 11:00:00,91.53,91.76,91.51,91.67,21833.02534259562,40.0083,40.1088,39.9995,40.0695,21833.0253
2008-04-30 11:05:00,91.7,91.99,91.67,91.97,10136.76176620511,40.0826,40.2093,40.0695,40.2006,10136.7618
2008-04-30 11:10:00,91.97,92.03,91.82,91.91,11362.08461706507,40.2006,40.2268,40.135,40.1744,11362.0846
2008-04-30 11:15:00,91.89,91.99,91.86,91.91,14815.267196761317,40.1656,40.2093,40.1525,40.1744,14815.2672
2008-04-30 11:20:00,91.91,92.02,91.91,91.97,7017.758145834308,40.1744,40.2225,40.1744,40.2006,7017.7581
2008-04-30 11:25:00,91.97,91.99,91.84,91.88,8465.866969577895,40.2006,40.2093,40.1438,40.1613,8465.867
2008-04-30 11:30:00,91.84,91.86,91.58,91.63,17488.69887136486,40.1438,40.1525,40.0301,40.052,17488.6989
2008-04-30 11:35:00,91.63,91.7,91.6,91.7,10025.368779763296,40.052,40.0826,40.0389,40.0826,10025.3688
2008-04-30 11:40:00,91.71,91.72,91.53,91.53,10805.119684855998,40.087,40.0913,40.0083,40.0083,10805.1197
2008-04-30 11:45:00,91.52,91.72,91.49,91.68,20162.130545968408,40.0039,40.0913,39.9908,40.0738,20162.1305
2008-04-30 11:50:00,91.7,91.74,91.62,91.7,30744.464257940777,40.0826,40.1001,40.0476,40.0826,30744.4643
2008-04-30 11:55:00,91.7,91.73,91.65,91.69,7797.509050927008,40.0826,40.0957,40.0607,40.0782,7797.5091
2008-04-30 12:00:00,91.74,91.9,91.65,91.89,10582.33371197237,40.1001,40.17,40.0607,40.1656,10582.3337
2008-04-30 12:05:00,91.85,91.98,91.79,91.98,16374.769006946715,40.1482,40.205,40.1219,40.205,16374.769
2008-04-30 12:10:00,91.95,92.01,91.73,91.93,17711.48484424849,40.1919,40.2181,40.0957,40.1831,17711.4848
2008-04-30 12:15:00,91.87,91.87,91.57,91.67,11696.263576390513,40.1569,40.1569,40.0258,40.0695,11696.2636
2008-04-30 12:20:00,91.67,91.69,91.54,91.59,18157.056790015748,40.0695,40.0782,40.0127,40.0345,18157.0568
2008-04-30 12:25:00,91.59,91.61,91.29,91.32,17822.877830690304,40.0345,40.0432,39.9034,39.9165,17822.8778
2008-04-30 12:30:00,91.31,91.52,91.31,91.5,6460.793213625236,39.9121,40.0039,39.9121,39.9952,6460.7932
2008-04-30 12:35:00,91.53,91.58,91.5,91.54,10470.940725530554,40.0083,40.0301,39.9952,40.0127,10470.9407
2008-04-30 12:40:00,91.54,91.61,91.52,91.57,8243.080996694265,40.0127,40.0432,40.0039,40.0258,8243.081
2008-04-30 12:45:00,91.54,91.57,91.46,91.56,12921.586427250471,40.0127,40.0258,39.9777,40.0214,12921.5864
2008-04-30 12:50:00,91.56,91.65,91.49,91.61,14926.66018320313,40.0214,40.0607,39.9908,40.0432,14926.6602
2008-04-30 12:55:00,91.61,91.75,91.51,91.58,11362.08461706507,40.0432,40.1044,39.9995,40.0301,11362.0846
2008-04-30 13:00:00,91.54,91.59,91.5,91.55,6238.007240741606,40.0127,40.0345,39.9952,40.017,6238.0072
2008-04-30 13:05:00,91.55,91.62,91.51,91.61,12364.6214950414,40.017,40.0476,39.9995,40.0432,12364.6215
2008-04-30 13:10:00,91.63,91.71,91.6,91.63,3230.396606812618,40.052,40.087,40.0389,40.052,3230.3966
2008-04-30 13:15:00,91.63,91.69,91.59,91.59,3564.575566138061,40.052,40.0782,40.0345,40.0345,3564.5756
2008-04-30 13:20:00,91.63,91.72,91.61,91.7,3898.754525463504,40.052,40.0913,40.0432,40.0826,3898.7545
2008-04-30 13:25:00,91.73,91.74,91.68,91.68,2562.0386881617314,40.0957,40.1001,40.0738,40.0738,2562.0387
2008-04-30 13:30:00,91.72,91.72,91.66,91.67,3007.610633928989,40.0913,40.0913,40.0651,40.0695,3007.6106
2008-04-30 13:35:00,91.67,91.74,91.65,91.71,5903.828281416163,40.0695,40.1001,40.0607,40.087,5903.8283
2008-04-30 13:40:00,91.75,91.78,91.71,91.74,4567.11244411439,40.1044,40.1176,40.087,40.1001,4567.1124
2008-04-30 13:45:00,91.77,91.81,91.66,91.66,5235.470362765277,40.1132,40.1307,40.0651,40.0651,5235.4704
2008-04-30 13:50:00,91.68,91.72,91.58,91.66,8020.295023810637,40.0738,40.0913,40.0301,40.0651,8020.295
2008-04-30 13:55:00,91.66,91.89,91.66,91.77,9357.01086111241,40.0651,40.1656,40.0651,40.1132,9357.0109
2008-04-30 14:00:00,91.77,91.92,91.76,91.88,11807.656562832326,40.1132,40.1788,40.1088,40.1613,11807.6566
2008-04-30 14:05:00,91.89,92.33,91.88,92.11,29184.962447755373,40.1656,40.358,40.1613,40.2618,29184.9624
2008-04-30 14:10:00,92.11,92.17,91.94,91.95,13701.337332343172,40.2618,40.288,40.1875,40.1919,13701.3373
2008-04-30 14:15:00,92.06,92.56,91.41,92.41,41104.01199702951,40.2399,40.4585,39.9558,40.3929,41104.012
2008-04-30 14:20:00,92.41,92.41,91.39,91.88,49792.66493949104,40.3929,40.3929,39.9471,40.1613,49792.6649
2008-04-30 14:25:00,91.9,91.97,91.5,91.94,33640.68190542795,40.17,40.2006,39.9952,40.1875,33640.6819
2008-04-30 14:30:00,91.94,92.02,91.68,91.87,17822.877830690304,40.1875,40.2225,40.0738,40.1569,17822.8778
2008-04-30 14:35:00,91.84,91.9,91.58,91.65,7797.509050927008,40.1438,40.17,40.0301,40.0607,7797.5091
2008-04-30 14:40:00,91.67,91.8,91.45,91.67,14592.481223877689,40.0695,40.1263,39.9733,40.0695,14592.4812
2008-04-30 14:45:00,91.69,91.75,91.45,91.5,13255.765386575917,40.0782,40.1044,39.9733,39.9952,13255.7654
2008-04-30 14:50:00,91.48,91.48,90.86,90.93,18714.02172222482,39.9864,39.9864,39.7154,39.746,18714.0217
2008-04-30 14:55:00,90.88,91.05,90.67,90.72,28516.604529104487,39.7242,39.7985,39.6324,39.6542,28516.6045
2008-04-30 15:00:00,90.69,91.14,90.61,90.79,54916.7423158145,39.6411,39.8378,39.6061,39.6848,54916.7423
2008-04-30 15:05:00,90.79,90.99,90.68,90.92,23838.09909854828,39.6848,39.7722,39.6367,39.7416,23838.0991
2008-04-30 15:10:00,90.92,91.05,90.33,90.43,38653.3662953096,39.7416,39.7985,39.4838,39.5275,38653.3663
2008-04-30 15:15:00,90.38,90.69,89.91,90.0,65276.29005490324,39.5056,39.6411,39.3002,39.3395,65276.2901
2008-04-30 15:20:00,90.03,90.11,89.86,90.04,35088.79072917154,39.3526,39.3876,39.2783,39.357,35088.7907
2008-04-30 15:25:00,90.09,90.15,89.57,89.6,40769.83303770407,39.3788,39.4051,39.1516,39.1647,40769.833
2008-04-30 15:30:00,89.64,90.02,89.57,89.93,23169.741179897395,39.1822,39.3483,39.1516,39.3089,23169.7412
2008-04-30 15:35:00,90.05,90.06,89.82,89.99,33974.86086475339,39.3614,39.3657,39.2608,39.3351,33974.8609
2008-04-30 15:40:00,90.03,90.47,89.79,90.47,54025.59842427999,39.3526,39.5449,39.2477,39.5449,54025.5984
2008-04-30 15:45:00,90.49,90.6,90.12,90.35,74187.7289702484,39.5537,39.6018,39.392,39.4925,74187.729
2008-04-30 15:50:00,90.38,90.48,90.1,90.27,59595.247746370704,39.5056,39.5493,39.3832,39.4575,59595.2477
2008-04-30 15:55:00,90.18,90.23,89.65,89.75,137013.3733234317,39.4182,39.44,39.1865,39.2302,137013.3733
2008-05-01 09:30:00,89.76,90.56,89.5,89.9,56810.42308532535,39.2346,39.5843,39.121,39.2958,56810.4231
2008-05-01 09:35:00,89.92,89.98,89.74,89.84,13144.3724001341,39.3045,39.3308,39.2259,39.2696,13144.3724
2008-05-01 09:40:00,89.86,89.96,89.73,89.73,12364.6214950414,39.2783,39.322,39.2215,39.2215,12364.6215
2008-05-01 09:45:00,89.7,89.98,89.7,89.95,17377.305884923047,39.2084,39.3308,39.2084,39.3177,17377.3059
2008-05-01 09:50:00,89.93,90.15,89.71,90.12,32749.538013893434,39.3089,39.4051,39.2127,39.392,32749.538
2008-05-01 09:55:00,90.12,90.34,89.93,90.09,23281.13416633921,39.392,39.4881,39.3089,39.3788,23281.1342
2008-05-01 10:00:00,90.08,90.41,89.98,90.2,23615.31312566465,39.3745,39.5187,39.3308,39.4269,23615.3131
2008-05-01 10:05:00,90.18,90.35,90.1,90.19,27736.853624011783,39.4182,39.4925,39.3832,39.4226,27736.8536
2008-05-01 10:10:00,90.22,90.33,90.17,90.19,9802.582806879667,39.4357,39.4838,39.4138,39.4226,9802.5828
2008-05-01 10:15:00,90.21,90.37,90.17,90.3,15706.41108829583,39.4313,39.5012,39.4138,39.4706,15706.4111
2008-05-01 10:20:00,90.23,90.49,90.19,90.38,43220.47873942399,39.44,39.5537,39.4226,39.5056,43220.4787
2008-05-01 10:25:00,90.39,90.6,90.25,90.35,17711.48484424849,39.51,39.6018,39.4488,39.4925,17711.4848
2008-05-01 10:30:00,90.36,90.71,90.35,90.53,16486.16199338853,39.4969,39.6499,39.4925,39.5712,16486.162
2008-05-01 10:35:00,90.52,91.24,90.52,91.15,39544.51018684411,39.5668,39.8815,39.5668,39.8422,39544.5102
2008-05-01 10:40:00,91.15,91.23,90.98,91.03,29519.141407080817,39.8422,39.8771,39.7679,39.7897,29519.1414
2008-05-01 10:45:00,91.08,91.2,90.99,90.99,17265.912898481234,39.8116,39.864,39.7722,39.7722,17265.9129
2008-05-01 10:50:00,90.94,91.23,90.9,91.04,25397.60090873368,39.7504,39.8771,39.7329,39.7941,25397.6009
2008-05-01 10:55:00,90.94,91.02,90.81,90.9,59372.46177348708,39.7504,39.7854,39.6936,39.7329,59372.4618
2008-05-01 11:00:00,90.93,90.97,90.84,90.89,31635.60814947529,39.746,39.7635,39.7067,39.7285,31635.6081
2008-05-01 11:05:00,90.89,91.19,90.88,91.16,22835.562220571952,39.7285,39.8597,39.7242,39.8466,22835.5622
2008-05-01 11:10:00,91.1,91.19,90.98,90.98,5792.435294974349,39.8203,39.8597,39.7679,39.7679,5792.4353
2008-05-01 11:15:00,90.91,90.98,90.82,90.88,4567.11244411439,39.7373,39.7679,39.6979,39.7242,4567.1124
2008-05-01 11:20:00,90.86,91.02,90.86,90.96,15929.19706117946,39.7154,39.7854,39.7154,39.7591,15929.1971
2008-05-01 11:25:00,90.9,90.96,90.67,90.68,7797.509050927008,39.7329,39.7591,39.6324,39.6367,7797.5091
2008-05-01 11:30:00,90.68,90.68,90.54,90.63,8020.295023810637,39.6367,39.6367,39.5755,39.6149,8020.295
2008-05-01 11:35:00,90.63,90.82,90.63,90.8,7017.758145834308,39.6149,39.6979,39.6149,39.6892,7017.7581
2008-05-01 11:40:00,90.82,90.89,90.71,90.81,6572.18620006705,39.6979,39.7285,39.6499,39.6936,6572.1862
2008-05-01 11:45:00,90.85,90.96,90.8,90.88,15817.804074737644,39.711,39.7591,39.6892,39.7242,15817.8041
2008-05-01 11:50:00,90.89,90.95,90.81,90.81,17265.912898481234,39.7285,39.7548,39.6936,39.6936,17265.9129
2008-05-01 11:55:00,90.89,90.89,90.4,90.41,10582.33371197237,39.7285,39.7285,39.5144,39.5187,10582.3337
2008-05-01 12:00:00,90.47,90.75,90.47,90.75,6349.400227183421,39.5449,39.6673,39.5449,39.6673,6349.4002
2008-05-01 12:05:00,90.76,90.86,90.75,90.86,10136.76176620511,39.6717,39.7154,39.6673,39.7154,10136.7618
2008-05-01 12:10:00,90.87,90.96,90.85,90.87,24840.63597652461,39.7198,39.7591,39.711,39.7198,24840.636
2008-05-01 12:15:00,90.89,90.98,90.85,90.91,18268.44977645756,39.7285,39.7679,39.711,39.7373,18268.4498
2008-05-01 12:20:00,90.94,91.0,90.89,90.94,9134.22488822878,39.7504,39.7766,39.7285,39.7504,9134.2249
2008-05-01 12:25:00,90.94,90.97,90.9,90.95,6460.793213625236,39.7504,39.7635,39.7329,39.7548,6460.7932
2008-05-01 12:30:00,90.97,91.08,90.97,91.08,15372.232128970389,39.7635,39.8116,39.7635,39.8116,15372.2321
2008-05-01 12:35:00,91.11,91.51,91.07,91.45,20050.73755952659,39.8247,39.9995,39.8072,39.9733,20050.7376
2008-05-01 12:40:00,91.42,91.57,91.4,91.42,11807.656562832326,39.9602,40.0258,39.9515,39.9602,11807.6566
2008-05-01 12:45:00,91.45,91.5,91.37,91.5,10805.119684855998,39.9733,39.9952,39.9383,39.9952,10805.1197
2008-05-01 12:50:00,91.51,91.68,91.47,91.52,7908.902037368823,39.9995,40.0738,39.9821,40.0039,7908.902
2008-05-01 12:55:00,91.52,91.86,91.52,91.86,14258.302264552243,40.0039,40.1525,40.0039,40.1525,14258.3023
2008-05-01 13:00:00,91.82,92.0,91.75,91.82,14146.90927811043,40.135,40.2137,40.1044,40.135,14146.9093
2008-05-01 13:05:00,91.85,91.92,91.7,91.71,8688.652942461524,40.1482,40.1788,40.0826,40.087,8688.6529
2008-05-01 13:10:00,91.75,91.94,91.59,91.88,12587.407467925028,40.1044,40.1875,40.0345,40.1613,12587.4075
2008-05-01 13:15:00,91.84,92.24,91.79,92.09,18825.414708666634,40.1438,40.3186,40.1219,40.2531,18825.4147
2008-05-01 13:20:00,92.12,92.21,91.98,92.19,24506.45701719917,40.2662,40.3055,40.205,40.2968,24506.457
2008-05-01 13:25:00,92.21,92.38,92.19,92.27,11584.870589948698,40.3055,40.3798,40.2968,40.3317,11584.8706
2008-05-01 13:30:00,92.23,92.31,92.13,92.13,15038.053169644943,40.3143,40.3492,40.2705,40.2705,15038.0532
2008-05-01 13:35:00,92.13,92.24,92.07,92.13,9468.403847554224,40.2705,40.3186,40.2443,40.2705,9468.4038
2008-05-01 13:40:00,92.11,92.21,91.97,92.02,9579.79683399604,40.2618,40.3055,40.2006,40.2225,9579.7968
2008-05-01 13:45:00,92.02,92.05,91.97,92.01,5681.042308532535,40.2225,40.2356,40.2006,40.2181,5681.0423
2008-05-01 13:50:00,91.96,92.0,91.81,91.87,7351.937105159751,40.1962,40.2137,40.1307,40.1569,7351.9371
2008-05-01 13:55:00,91.87,91.92,91.68,91.72,8577.259956019709,40.1569,40.1788,40.0738,40.0913,8577.26
2008-05-01 14:00:00,91.67,91.75,91.63,91.72,10693.726698414182,40.0695,40.1044,40.052,40.0913,10693.7267
2008-05-01 14:05:00,91.67,92.04,91.67,91.84,20273.52353241022,40.0695,40.2312,40.0695,40.1438,20273.5235
2008-05-01 14:10:00,91.84,91.87,91.77,91.85,13367.158373017728,40.1438,40.1569,40.1132,40.1482,13367.1584
2008-05-01 14:15:00,91.85,92.09,91.8,92.02,8800.045928903339,40.1482,40.2531,40.1263,40.2225,8800.0459
2008-05-01 14:20:00,92.01,92.16,91.88,91.97,16708.94796627216,40.2181,40.2837,40.1613,40.2006,16708.948
2008-05-01 14:25:00,91.97,91.97,91.69,91.74,13478.551359459543,40.2006,40.2006,40.0782,40.1001,13478.5514
2008-05-01 14:30:00,91.71,91.91,91.68,91.9,16263.376020504904,40.087,40.1744,40.0738,40.17,16263.376
2008-05-01 14:35:00,91.91,91.96,91.81,91.81,19827.951586642965,40.1744,40.1962,40.1307,40.1307,19827.9516
2008-05-01 14:40:00,91.79,91.94,91.74,91.84,46339.48235979479,40.1219,40.1875,40.1001,40.1438,46339.4824
2008-05-01 14:45:00,91.89,91.89,91.59,91.59,35200.183715613355,40.1656,40.1656,40.0345,40.0345,35200.1837
2008-05-01 14:50:00,91.66,91.84,91.63,91.7,16151.983034063089,40.0651,40.1438,40.052,40.0826,16151.983
2008-05-01 14:55:00,91.71,91.71,91.52,91.63,13478.551359459543,40.087,40.087,40.0039,40.052,13478.5514
2008-05-01 15:00:00,91.66,91.77,91.61,91.74,10470.940725530554,40.0651,40.1132,40.0432,40.1001,10470.9407
2008-05-01 15:05:00,91.69,91.78,91.5,91.5,17043.126925597604,40.0782,40.1176,39.9952,39.9952,17043.1269
2008-05-01 15:10:00,91.54,91.89,91.52,91.76,10693.726698414182,40.0127,40.1656,40.0039,40.1088,10693.7267
2008-05-01 15:15:00,91.77,91.81,91.69,91.77,14481.088237435872,40.1132,40.1307,40.0782,40.1132,14481.0882
2008-05-01 15:20:00,91.8,91.89,91.76,91.85,11696.263576390513,40.1263,40.1656,40.1088,40.1482,11696.2636
2008-05-01 15:25:00,91.85,91.88,91.7,91.83,16708.94796627216,40.1482,40.1613,40.0826,40.1394,16708.948
2008-05-01 15:30:00,91.86,91.93,91.64,91.65,20162.130545968408,40.1525,40.1831,40.0564,40.0607,20162.1305
2008-05-01 15:35:00,91.71,91.81,91.59,91.78,27625.460637569973,40.087,40.1307,40.0345,40.1176,27625.4606
2008-05-01 15:40:00,91.79,91.95,91.73,91.94,47342.01923777112,40.1219,40.1919,40.0957,40.1875,47342.0192
2008-05-01 15:45:00,91.88,92.26,91.88,92.22,66167.43394643776,40.1613,40.3274,40.1613,40.3099,66167.4339
2008-05-01 15:50:00,92.22,92.4,92.16,92.34,71514.29729564485,40.3099,40.3886,40.2837,40.3623,71514.2973
2008-05-01 15:55:00,92.29,92.88,92.29,92.56,210866.92333435468,40.3405,40.5984,40.3405,40.4585,210866.9233
2008-05-02 09:30:00,94.43,94.87,94.08,94.67,68395.29367527405,41.2759,41.4682,41.1229,41.3808,68395.2937
2008-05-02 09:35:00,94.68,94.78,94.26,94.36,68506.68666171585,41.3852,41.4289,41.2016,41.2453,68506.6867
2008-05-02 09:40:00,94.36,94.8,94.16,94.5,51909.13168188551,41.2453,41.4376,41.1579,41.3065,51909.1317
2008-05-02 09:45:00,94.54,94.7,94.09,94.39,37428.04344444964,41.324,41.3939,41.1273,41.2584,37428.0434
2008-05-02 09:50:00,94.4,94.65,94.08,94.37,24172.27805787373,41.2628,41.372,41.1229,41.2497,24172.2781
2008-05-02 09:55:00,94.42,94.63,94.32,94.58,10359.54773908874,41.2715,41.3633,41.2278,41.3415,10359.5477
2008-05-02 10:00:00,94.59,94.85,94.59,94.68,34531.82579696247,41.3458,41.4595,41.3458,41.3852,34531.8258
2008-05-02 10:05:00,94.68,94.85,94.63,94.85,24729.2429900828,41.3852,41.4595,41.3633,41.4595,24729.243
2008-05-02 10:10:00,94.85,94.85,94.73,94.81,31412.82217659166,41.4595,41.4595,41.407,41.442,31412.8222
2008-05-02 10:15:00,94.79,94.98,94.73,94.9,46116.69638691117,41.4332,41.5163,41.407,41.4813,46116.6964
2008-05-02 10:20:00,94.91,95.04,94.82,94.91,28627.997515546303,41.4857,41.5425,41.4464,41.4857,28627.9975
2008-05-02 10:25:00,94.88,94.95,94.58,94.67,29853.32036640626,41.4726,41.5032,41.3415,41.3808,29853.3204
2008-05-02 10:30:00,94.66,95.26,94.66,95.13,38653.3662953096,41.3764,41.6387,41.3764,41.5819,38653.3663
2008-05-02 10:35:00,95.14,95.18,95.03,95.07,22612.776247688325,41.5862,41.6037,41.5381,41.5556,22612.7762
2008-05-02 10:40:00,95.07,95.1,94.9,94.9,20719.09547817748,41.5556,41.5687,41.4813,41.4813,20719.0955
2008-05-02 10:45:00,94.86,95.1,94.82,95.07,19159.59366799208,41.4638,41.5687,41.4464,41.5556,19159.5937
2008-05-02 10:50:00,95.01,95.1,94.86,95.02,22612.776247688325,41.5294,41.5687,41.4638,41.5338,22612.7762
2008-05-02 10:55:00,95.0,95.05,94.48,94.67,31858.39412235892,41.525,41.5469,41.2977,41.3808,31858.3941
2008-05-02 11:00:00,94.69,94.75,94.5,94.59,16374.769006946715,41.3895,41.4158,41.3065,41.3458,16374.769
2008-05-02 11:05:00,94.6,94.84,94.6,94.76,15706.41108829583,41.3502,41.4551,41.3502,41.4201,15706.4111
2008-05-02 11:10:00,94.76,94.87,94.7,94.84,16263.376020504904,41.4201,41.4682,41.3939,41.4551,16263.376
2008-05-02 11:15:00,94.83,94.86,94.63,94.64,31301.429190149847,41.4507,41.4638,41.3633,41.3677,31301.4292
2008-05-02 11:20:00,94.64,94.7,94.48,94.59,23058.348193455586,41.3677,41.3939,41.2977,41.3458,23058.3482
2008-05-02 11:25:00,94.56,94.59,94.44,94.52,13812.730318784988,41.3327,41.3458,41.2803,41.3152,13812.7303
2008-05-02 11:30:00,94.52,94.66,94.49,94.57,18714.02172222482,41.3152,41.3764,41.3021,41.3371,18714.0217
2008-05-02 11:35:00,94.52,94.55,94.39,94.39,16151.983034063089,41.3152,41.3283,41.2584,41.2584,16151.983
2008-05-02 11:40:00,94.37,94.8,94.35,94.7,19048.200681550265,41.2497,41.4376,41.2409,41.3939,19048.2007
2008-05-02 11:45:00,94.71,94.8,94.66,94.68,12030.442535715956,41.3983,41.4376,41.3764,41.3852,12030.4425
2008-05-02 11:50:00,94.74,94.81,94.58,94.61,26957.102718919086,41.4114,41.442,41.3415,41.3546,26957.1027
2008-05-02 11:55:00,94.59,94.62,94.53,94.58,7017.758145834308,41.3458,41.3589,41.3196,41.3415,7017.7581
2008-05-02 12:00:00,94.57,94.62,94.38,94.45,24060.885071431912,41.3371,41.3589,41.254,41.2846,24060.8851
2008-05-02 12:05:00,94.49,94.58,94.4,94.54,18157.056790015748,41.3021,41.3415,41.2628,41.324,18157.0568
2008-05-02 12:10:00,94.51,94.77,94.51,94.77,11027.905657739626,41.3109,41.4245,41.3109,41.4245,11027.9057
2008-05-02 12:15:00,94.75,94.76,94.58,94.63,13255.765386575917,41.4158,41.4201,41.3415,41.3633,13255.7654
2008-05-02 12:20:00,94.58,94.68,94.56,94.68,6683.579186508864,41.3415,41.3852,41.3327,41.3852,6683.5792
2008-05-02 12:25:00,94.66,94.68,94.6,94.63,7463.330091601565,41.3764,41.3852,41.3502,41.3633,7463.3301
2008-05-02 12:30:00,94.66,94.78,94.47,94.64,12810.193440808656,41.3764,41.4289,41.2934,41.3677,12810.1934
2008-05-02 12:35:00,94.62,94.62,94.49,94.57,5792.435294974349,41.3589,41.3589,41.3021,41.3371,5792.4353
2008-05-02 12:40:00,94.62,94.65,94.35,94.45,29964.71335284808,41.3589,41.372,41.2409,41.2846,29964.7134
2008-05-02 12:45:00,94.47,94.47,94.33,94.34,8020.295023810637,41.2934,41.2934,41.2322,41.2365,8020.295
2008-05-02 12:50:00,94.37,94.56,94.31,94.56,21610.239369711995,41.2497,41.3327,41.2234,41.3327,21610.2394
2008-05-02 12:55:00,94.57,94.73,94.56,94.63,20162.130545968408,41.3371,41.407,41.3327,41.3633,20162.1305
2008-05-02 13:00:00,94.63,94.7,94.33,94.41,13812.730318784988,41.3633,41.3939,41.2322,41.2671,13812.7303
2008-05-02 13:05:00,94.42,94.42,94.3,94.36,8800.045928903339,41.2715,41.2715,41.2191,41.2453,8800.0459
2008-05-02 13:10:00,94.38,94.4,94.3,94.31,5012.684389881648,41.254,41.2628,41.2191,41.2234,5012.6844
2008-05-02 13:15:00,94.26,94.35,94.2,94.2,9134.22488822878,41.2016,41.2409,41.1754,41.1754,9134.2249
2008-05-02 13:20:00,94.2,94.25,94.2,94.22,6794.972172950679,41.1754,41.1972,41.1754,41.1841,6794.9722
2008-05-02 13:25:00,94.22,94.25,94.21,94.22,12141.83552215777,41.1841,41.1972,41.1797,41.1841,12141.8355
2008-05-02 13:30:00,94.23,94.23,94.1,94.22,11807.656562832326,41.1885,41.1885,41.1316,41.1841,11807.6566
2008-05-02 13:35:00,94.21,94.24,94.05,94.05,35200.183715613355,41.1797,41.1928,41.1098,41.1098,35200.1837
2008-05-02 13:40:00,94.04,94.2,94.04,94.13,13812.730318784988,41.1054,41.1754,41.1054,41.1448,13812.7303
2008-05-02 13:45:00,94.13,94.31,94.13,94.21,23615.31312566465,41.1448,41.2234,41.1448,41.1797,23615.3131
2008-05-02 13:50:00,94.16,94.19,94.13,94.17,8911.438915345152,41.1579,41.171,41.1448,41.1622,8911.4389
2008-05-02 13:55:00,94.15,94.16,94.06,94.11,12253.228508599585,41.1535,41.1579,41.1142,41.136,12253.2285
2008-05-02 14:00:00,94.14,94.14,93.99,94.03,14815.267196761317,41.1491,41.1491,41.0836,41.101,14815.2672
2008-05-02 14:05:00,94.02,94.07,93.67,93.7,39098.93824107686,41.0967,41.1185,40.9437,40.9568,39098.9382
2008-05-02 14:10:00,93.7,93.85,93.67,93.7,27402.674664686343,40.9568,41.0224,40.9437,40.9568,27402.6747
2008-05-02 14:15:00,93.76,93.76,93.5,93.56,31190.03620370804,40.983,40.983,40.8694,40.8956,31190.0362
2008-05-02 14:20:00,93.56,93.76,93.52,93.73,23949.49208499009,40.8956,40.983,40.8781,40.9699,23949.4921
2008-05-02 14:25:00,93.73,93.77,93.61,93.61,11696.263576390513,40.9699,40.9874,40.9175,40.9175,11696.2636
2008-05-02 14:30:00,93.61,93.74,93.57,93.68,23615.31312566465,40.9175,40.9743,40.9,40.9481,23615.3131
2008-05-02 14:35:00,93.7,93.87,93.66,93.72,24617.850003640982,40.9568,41.0311,40.9393,40.9655,24617.85
2008-05-02 14:40:00,93.71,93.79,93.5,93.6,18825.414708666634,40.9612,40.9961,40.8694,40.9131,18825.4147
2008-05-02 14:45:00,93.6,93.68,93.55,93.64,16263.376020504904,40.9131,40.9481,40.8912,40.9306,16263.376
2008-05-02 14:50:00,93.68,93.71,93.56,93.64,17600.091857806678,40.9481,40.9612,40.8956,40.9306,17600.0919
2008-05-02 14:55:00,93.66,93.67,93.39,93.39,16597.554979830347,40.9393,40.9437,40.8213,40.8213,16597.555
2008-05-02 15:00:00,93.43,93.61,93.39,93.48,15483.625115412202,40.8388,40.9175,40.8213,40.8606,15483.6251
2008-05-02 15:05:00,93.49,93.5,93.42,93.5,11473.477603506884,40.865,40.8694,40.8344,40.8694,11473.4776
2008-05-02 15:10:00,93.5,93.66,93.46,93.59,39655.90317328593,40.8694,40.9393,40.8519,40.9087,39655.9032
2008-05-02 15:15:00,93.58,93.65,93.52,93.52,21387.453396828365,40.9043,40.9349,40.8781,40.8781,21387.4534
2008-05-02 15:20:00,93.54,93.62,93.5,93.5,11919.04954927414,40.8869,40.9218,40.8694,40.8694,11919.0495
2008-05-02 15:25:00,93.52,93.62,93.36,93.44,22278.59728836288,40.8781,40.9218,40.8082,40.8432,22278.5973
2008-05-02 15:30:00,93.47,93.49,93.3,93.32,22612.776247688325,40.8563,40.865,40.782,40.7907,22612.7762
2008-05-02 15:35:00,93.31,93.48,93.3,93.42,29630.53439352263,40.7863,40.8606,40.782,40.8344,29630.5344
2008-05-02 15:40:00,93.41,93.44,93.22,93.24,35311.576702055165,40.83,40.8432,40.747,40.7557,35311.5767
2008-05-02 15:45:00,93.21,93.21,92.93,93.04,49124.30702084016,40.7426,40.7426,40.6202,40.6683,49124.307
2008-05-02 15:50:00,93.06,93.13,92.84,92.9,69954.79548545944,40.6771,40.7076,40.5809,40.6071,69954.7955
2008-05-02 15:55:00,92.91,93.17,92.65,93.07,108719.55476721088,40.6115,40.7251,40.4978,40.6814,108719.5548
2008-05-05 09:30:00,93.2,93.2,91.66,91.66,25063.421949408243,40.7382,40.7382,40.0651,40.0651,25063.4219
2008-05-05 09:35:00,91.67,91.95,91.6,91.78,19939.34457308477,40.0695,40.1919,40.0389,40.1176,19939.3446
2008-05-05 09:40:00,91.85,92.08,91.77,92.08,16820.340952713974,40.1482,40.2487,40.1132,40.2487,16820.341
2008-05-05 09:45:00,92.1,92.56,92.06,92.5,19159.59366799208,40.2574,40.4585,40.2399,40.4323,19159.5937
2008-05-05 09:50:00,92.54,92.65,92.39,92.5,21164.66742394474,40.4498,40.4978,40.3842,40.4323,21164.6674
2008-05-05 09:55:00,92.49,92.75,92.49,92.64,17043.126925597604,40.4279,40.5415,40.4279,40.4935,17043.1269
2008-05-05 10:00:00,92.64,92.92,92.59,92.66,28850.78348842993,40.4935,40.6159,40.4716,40.5022,28850.7835
2008-05-05 10:05:00,92.69,93.41,92.65,93.41,20830.48846461929,40.5153,40.83,40.4978,40.83,20830.4885
2008-05-05 10:10:00,93.39,93.42,93.1,93.1,21276.06041038655,40.8213,40.8344,40.6945,40.6945,21276.0604
2008-05-05 10:15:00,93.13,93.13,92.84,93.0,20273.52353241022,40.7076,40.7076,40.5809,40.6508,20273.5235
2008-05-05 10:20:00,92.98,93.2,92.9,92.9,15260.839142528574,40.6421,40.7382,40.6071,40.6071,15260.8391
2008-05-05 10:25:00,92.92,92.92,92.5,92.61,18268.44977645756,40.6159,40.6159,40.4323,40.4804,18268.4498
2008-05-05 10:30:00,92.57,92.6,92.51,92.56,10136.76176620511,40.4629,40.476,40.4366,40.4585,10136.7618
2008-05-05 10:35:00,92.58,92.84,92.55,92.75,10025.368779763296,40.4672,40.5809,40.4541,40.5415,10025.3688
2008-05-05 10:40:00,92.7,92.71,92.59,92.71,9691.189820437854,40.5197,40.5241,40.4716,40.5241,9691.1898
2008-05-05 10:45:00,92.71,92.84,92.6,92.6,9913.975793321482,40.5241,40.5809,40.476,40.476,9913.9758
2008-05-05 10:50:00,92.63,92.63,92.27,92.27,12253.228508599585,40.4891,40.4891,40.3317,40.3317,12253.2285
2008-05-05 10:55:00,92.28,92.28,92.11,92.14,15149.446156086758,40.3361,40.3361,40.2618,40.2749,15149.4462
2008-05-05 11:00:00,92.14,92.16,92.08,92.12,33195.109959660695,40.2749,40.2837,40.2487,40.2662,33195.11
2008-05-05 11:05:00,92.12,92.23,92.1,92.2,10025.368779763296,40.2662,40.3143,40.2574,40.3011,10025.3688
2008-05-05 11:10:00,92.19,92.46,92.19,92.45,5681.042308532535,40.2968,40.4148,40.2968,40.4104,5681.0423
2008-05-05 11:15:00,92.4,92.44,92.28,92.44,9468.403847554224,40.3886,40.406,40.3361,40.406,9468.4038
2008-05-05 11:20:00,92.44,92.48,92.42,92.45,7797.509050927008,40.406,40.4235,40.3973,40.4104,7797.5091
2008-05-05 11:25:00,92.45,92.54,92.44,92.52,5124.077376323463,40.4104,40.4498,40.406,40.441,5124.0774
2008-05-05 11:30:00,92.56,92.86,92.54,92.84,8688.652942461524,40.4585,40.5896,40.4498,40.5809,8688.6529
2008-05-05 11:35:00,92.86,92.86,92.77,92.77,8577.259956019709,40.5896,40.5896,40.5503,40.5503,8577.26
2008-05-05 11:40:00,92.73,92.82,92.72,92.78,7463.330091601565,40.5328,40.5721,40.5284,40.5547,7463.3301
2008-05-05 11:45:00,92.81,92.81,92.73,92.73,3564.575566138061,40.5678,40.5678,40.5328,40.5328,3564.5756
2008-05-05 11:50:00,92.75,92.85,92.68,92.77,8131.688010252452,40.5415,40.5853,40.511,40.5503,8131.688
2008-05-05 11:55:00,92.77,92.9,92.68,92.82,7686.116064485194,40.5503,40.6071,40.511,40.5721,7686.1161
2008-05-05 12:00:00,92.87,92.91,92.84,92.87,4789.89841699802,40.594,40.6115,40.5809,40.594,4789.8984
2008-05-05 12:05:00,92.87,92.93,92.86,92.9,5792.435294974349,40.594,40.6202,40.5896,40.6071,5792.4353
2008-05-05 12:10:00,92.91,93.0,92.89,92.89,7129.151132276122,40.6115,40.6508,40.6027,40.6027,7129.1511
2008-05-05 12:15:00,92.9,92.9,92.56,92.64,17600.091857806678,40.6071,40.6071,40.4585,40.4935,17600.0919
2008-05-05 12:20:00,92.64,92.73,92.64,92.64,4678.505430556205,40.4935,40.5328,40.4935,40.4935,4678.5054
2008-05-05 12:25:00,92.64,92.73,92.53,92.69,4789.89841699802,40.4935,40.5328,40.4454,40.5153,4789.8984
2008-05-05 12:30:00,92.69,92.72,92.59,92.72,7240.544118717937,40.5153,40.5284,40.4716,40.5284,7240.5441
2008-05-05 12:35:00,92.73,92.75,92.63,92.66,6238.007240741606,40.5328,40.5415,40.4891,40.5022,6238.0072
2008-05-05 12:40:00,92.65,92.74,92.65,92.73,5458.256335648905,40.4978,40.5372,40.4978,40.5328,5458.2563
2008-05-05 12:45:00,92.74,92.87,92.7,92.87,7908.902037368823,40.5372,40.594,40.5197,40.594,7908.902
2008-05-05 12:50:00,92.83,92.99,92.82,92.97,14481.088237435872,40.5765,40.6465,40.5721,40.6377,14481.0882
2008-05-05 12:55:00,92.98,93.01,92.9,92.9,4567.11244411439,40.6421,40.6552,40.6071,40.6071,4567.1124
2008-05-05 13:00:00,92.92,92.98,92.88,92.88,7574.723078043379,40.6159,40.6421,40.5984,40.5984,7574.7231
2008-05-05 13:05:00,92.86,92.93,92.77,92.84,12253.228508599585,40.5896,40.6202,40.5503,40.5809,12253.2285
2008-05-05 13:10:00,92.9,92.91,92.82,92.89,13812.730318784988,40.6071,40.6115,40.5721,40.6027,13812.7303
2008-05-05 13:15:00,92.89,93.0,92.8,92.91,28516.604529104487,40.6027,40.6508,40.5634,40.6115,28516.6045
2008-05-05 13:20:00,92.93,93.24,92.88,93.08,25063.421949408243,40.6202,40.7557,40.5984,40.6858,25063.4219
2008-05-05 13:25:00,93.04,93.21,93.04,93.15,13144.3724001341,40.6683,40.7426,40.6683,40.7164,13144.3724
2008-05-05 13:30:00,93.15,93.18,93.07,93.08,10025.368779763296,40.7164,40.7295,40.6814,40.6858,10025.3688
2008-05-05 13:35:00,93.12,93.19,93.01,93.01,8577.259956019709,40.7033,40.7339,40.6552,40.6552,8577.26
2008-05-05 13:40:00,93.01,93.11,92.99,93.08,10248.154752646926,40.6552,40.6989,40.6465,40.6858,10248.1548
2008-05-05 13:45:00,93.08,93.09,92.83,92.85,10470.940725530554,40.6858,40.6902,40.5765,40.5853,10470.9407
2008-05-05 13:50:00,92.85,92.85,92.73,92.76,5792.435294974349,40.5853,40.5853,40.5328,40.5459,5792.4353
2008-05-05 13:55:00,92.77,92.78,92.63,92.66,6015.221267857978,40.5503,40.5547,40.4891,40.5022,6015.2213
2008-05-05 14:00:00,92.64,92.8,92.62,92.73,17377.305884923047,40.4935,40.5634,40.4847,40.5328,17377.3059
2008-05-05 14:05:00,92.73,92.75,92.69,92.75,4789.89841699802,40.5328,40.5415,40.5153,40.5415,4789.8984
2008-05-05 14:10:00,92.75,92.88,92.68,92.72,12364.6214950414,40.5415,40.5984,40.511,40.5284,12364.6215
2008-05-05 14:15:00,92.73,92.74,92.67,92.73,10805.119684855998,40.5328,40.5372,40.5066,40.5328,10805.1197
2008-05-05 14:20:00,92.77,92.91,92.73,92.82,10025.368779763296,40.5503,40.6115,40.5328,40.5721,10025.3688
2008-05-05 14:25:00,92.83,92.87,92.76,92.84,7908.902037368823,40.5765,40.594,40.5459,40.5809,7908.902
2008-05-05 14:30:00,92.81,92.85,92.73,92.81,8020.295023810637,40.5678,40.5853,40.5328,40.5678,8020.295
2008-05-05 14:35:00,92.77,92.86,92.73,92.74,8688.652942461524,40.5503,40.5896,40.5328,40.5372,8688.6529
2008-05-05 14:40:00,92.79,92.96,92.77,92.91,9245.617874670595,40.559,40.6333,40.5503,40.6115,9245.6179
2008-05-05 14:45:00,92.94,93.09,92.91,93.09,15595.018101854015,40.6246,40.6902,40.6115,40.6902,15595.0181
2008-05-05 14:50:00,93.09,93.17,93.08,93.15,10248.154752646926,40.6902,40.7251,40.6858,40.7164,10248.1548
2008-05-05 14:55:00,93.14,93.16,93.03,93.03,12810.193440808656,40.712,40.7208,40.6639,40.6639,12810.1934
2008-05-05 15:00:00,93.06,93.08,92.96,93.01,10916.51267129781,40.6771,40.6858,40.6333,40.6552,10916.5127
2008-05-05 15:05:00,93.01,93.08,92.99,93.05,7351.937105159751,40.6552,40.6858,40.6465,40.6727,7351.9371
2008-05-05 15:10:00,93.04,93.17,93.0,93.1,8131.688010252452,40.6683,40.7251,40.6508,40.6945,8131.688
2008-05-05 15:15:00,93.13,93.16,93.08,93.08,10359.54773908874,40.7076,40.7208,40.6858,40.6858,10359.5477
2008-05-05 15:20:00,93.12,93.17,93.07,93.11,10470.940725530554,40.7033,40.7251,40.6814,40.6989,10470.9407
2008-05-05 15:25:00,93.1,93.14,93.0,93.03,11584.870589948698,40.6945,40.712,40.6508,40.6639,11584.8706
2008-05-05 15:30:00,93.02,93.02,92.79,92.84,18379.842762899378,40.6596,40.6596,40.559,40.5809,18379.8428
2008-05-05 15:35:00,92.84,92.88,92.75,92.81,18491.23574934119,40.5809,40.5984,40.5415,40.5678,18491.2357
2008-05-05 15:40:00,92.83,92.94,92.81,92.91,15929.19706117946,40.5765,40.6246,40.5678,40.6115,15929.1971
2008-05-05 15:45:00,92.92,93.08,92.91,93.06,18825.414708666634,40.6159,40.6858,40.6115,40.6771,18825.4147
2008-05-05 15:50:00,93.08,93.19,93.08,93.12,23058.348193455586,40.6858,40.7339,40.6858,40.7033,23058.3482
2008-05-05 15:55:00,93.13,93.24,92.98,93.15,60040.81969213797,40.7076,40.7557,40.6421,40.7164,60040.8197
2008-05-06 09:30:00,91.67,93.08,91.4,92.32,28627.997515546303,40.0695,40.6858,39.9515,40.3536,28627.9975
2008-05-06 09:35:00,92.36,92.66,92.25,92.47,14146.90927811043,40.3711,40.5022,40.323,40.4192,14146.9093
2008-05-06 09:40:00,92.5,92.69,92.08,92.69,16151.983034063089,40.4323,40.5153,40.2487,40.5153,16151.983
2008-05-06 09:45:00,92.63,92.69,92.2,92.25,12364.6214950414,40.4891,40.5153,40.3011,40.323,12364.6215
2008-05-06 09:50:00,92.24,92.27,91.82,91.86,20050.73755952659,40.3186,40.3317,40.135,40.1525,20050.7376
2008-05-06 09:55:00,91.9,92.38,91.86,92.38,9245.617874670595,40.17,40.3798,40.1525,40.3798,9245.6179
2008-05-06 10:00:00,92.32,92.53,92.15,92.53,11362.08461706507,40.3536,40.4454,40.2793,40.4454,11362.0846
2008-05-06 10:05:00,92.52,92.79,92.48,92.75,30967.250230824404,40.441,40.559,40.4235,40.5415,30967.2502
2008-05-06 10:10:00,92.75,92.9,92.71,92.77,20496.30950529385,40.5415,40.6071,40.5241,40.5503,20496.3095
2008-05-06 10:15:00,92.75,92.91,92.68,92.73,13924.1233052268,40.5415,40.6115,40.511,40.5328,13924.1233
2008-05-06 10:20:00,92.77,92.81,92.58,92.7,10582.33371197237,40.5503,40.5678,40.4672,40.5197,10582.3337
2008-05-06 10:25:00,92.73,92.78,92.56,92.69,10136.76176620511,40.5328,40.5547,40.4585,40.5153,10136.7618
2008-05-06 10:30:00,92.66,92.66,92.47,92.53,7129.151132276122,40.5022,40.5022,40.4192,40.4454,7129.1511
2008-05-06 10:35:00,92.47,92.64,92.47,92.48,9357.01086111241,40.4192,40.4935,40.4192,40.4235,9357.0109
2008-05-06 10:40:00,92.49,92.69,92.49,92.65,9691.189820437854,40.4279,40.5153,40.4279,40.4978,9691.1898
2008-05-06 10:45:00,92.64,92.71,92.58,92.68,5458.256335648905,40.4935,40.5241,40.4672,40.511,5458.2563
2008-05-06 10:50:00,92.71,92.78,92.62,92.73,4901.291403439834,40.5241,40.5547,40.4847,40.5328,4901.2914
2008-05-06 10:55:00,92.7,92.73,92.6,92.66,5124.077376323463,40.5197,40.5328,40.476,40.5022,5124.0774
2008-05-06 11:00:00,92.64,92.89,92.64,92.71,5792.435294974349,40.4935,40.6027,40.4935,40.5241,5792.4353
2008-05-06 11:05:00,92.69,93.07,92.69,93.07,20830.48846461929,40.5153,40.6814,40.5153,40.6814,20830.4885
2008-05-06 11:10:00,93.03,93.25,92.99,93.13,10470.940725530554,40.6639,40.7601,40.6465,40.7076,10470.9407
2008-05-06 11:15:00,93.1,93.16,92.82,92.82,13367.158373017728,40.6945,40.7208,40.5721,40.5721,13367.1584
2008-05-06 11:20:00,92.82,92.94,92.79,92.93,5792.435294974349,40.5721,40.6246,40.559,40.6202,5792.4353
2008-05-06 11:25:00,92.94,92.97,92.84,92.91,8243.080996694265,40.6246,40.6377,40.5809,40.6115,8243.081
2008-05-06 11:30:00,92.95,93.01,92.91,92.92,4232.933484788948,40.629,40.6552,40.6115,40.6159,4232.9335
2008-05-06 11:35:00,92.92,93.01,92.89,92.94,8688.652942461524,40.6159,40.6552,40.6027,40.6246,8688.6529
2008-05-06 11:40:00,92.94,93.08,92.92,93.07,12698.80045436684,40.6246,40.6858,40.6159,40.6814,12698.8005
2008-05-06 11:45:00,93.07,93.15,93.01,93.13,5346.863349207091,40.6814,40.7164,40.6552,40.7076,5346.8633
2008-05-06 11:50:00,93.15,93.34,93.13,93.33,6572.18620006705,40.7164,40.7994,40.7076,40.7951,6572.1862
2008-05-06 11:55:00,93.29,93.35,93.26,93.35,4121.540498347133,40.7776,40.8038,40.7645,40.8038,4121.5405
2008-05-06 12:00:00,93.33,93.66,93.33,93.58,16486.16199338853,40.7951,40.9393,40.7951,40.9043,16486.162
2008-05-06 12:05:00,93.6,93.82,93.58,93.79,4344.326471230762,40.9131,41.0093,40.9043,40.9961,4344.3265
2008-05-06 12:10:00,93.8,94.2,93.8,93.96,20384.916518852035,41.0005,41.1754,41.0005,41.0704,20384.9165
2008-05-06 12:15:00,93.99,94.08,93.84,93.84,22835.562220571952,41.0836,41.1229,41.018,41.018,22835.5622
2008-05-06 12:20:00,93.85,94.01,93.81,93.94,10136.76176620511,41.0224,41.0923,41.0049,41.0617,10136.7618
2008-05-06 12:25:00,93.92,94.08,93.9,93.93,19827.951586642965,41.053,41.1229,41.0442,41.0573,19827.9516
2008-05-06 12:30:00,93.93,93.93,93.68,93.68,19939.34457308477,41.0573,41.0573,40.9481,40.9481,19939.3446
2008-05-06 12:35:00,93.73,93.73,93.37,93.38,14369.695250994058,40.9699,40.9699,40.8126,40.8169,14369.6953
2008-05-06 12:40:00,93.43,93.59,93.4,93.59,4455.719457672576,40.8388,40.9087,40.8257,40.9087,4455.7195
2008-05-06 12:45:00,93.59,93.69,93.49,93.52,10025.368779763296,40.9087,40.9524,40.865,40.8781,10025.3688
2008-05-06 12:50:00,93.54,94.03,93.5,93.95,15483.625115412202,40.8869,41.101,40.8694,41.0661,15483.6251
2008-05-06 12:55:00,93.94,93.98,93.87,93.9,3787.3615390216896,41.0617,41.0792,41.0311,41.0442,3787.3615
2008-05-06 13:00:00,93.9,93.95,93.76,93.76,3787.3615390216896,41.0442,41.0661,40.983,40.983,3787.3615
2008-05-06 13:05:00,93.79,93.79,93.63,93.71,4901.291403439834,40.9961,40.9961,40.9262,40.9612,4901.2914
2008-05-06 13:10:00,93.67,93.73,93.64,93.7,1782.2877830690304,40.9437,40.9699,40.9306,40.9568,1782.2878
2008-05-06 13:15:00,93.67,93.82,93.61,93.8,4010.1475119053184,40.9437,41.0093,40.9175,41.0005,4010.1475
2008-05-06 13:20:00,93.8,93.81,93.76,93.79,5235.470362765277,41.0005,41.0049,40.983,40.9961,5235.4704
2008-05-06 13:25:00,93.79,93.79,93.66,93.74,5012.684389881648,40.9961,40.9961,40.9393,40.9743,5012.6844
2008-05-06 13:30:00,93.7,93.72,93.59,93.61,4789.89841699802,40.9568,40.9655,40.9087,40.9175,4789.8984
2008-05-06 13:35:00,93.62,93.75,93.61,93.71,5681.042308532535,40.9218,40.9787,40.9175,40.9612,5681.0423
2008-05-06 13:40:00,93.7,93.89,93.7,93.89,7240.544118717937,40.9568,41.0398,40.9568,41.0398,7240.5441
2008-05-06 13:45:00,93.89,93.89,93.65,93.7,19939.34457308477,41.0398,41.0398,40.9349,40.9568,19939.3446
2008-05-06 13:50:00,93.65,93.81,93.63,93.78,9691.189820437854,40.9349,41.0049,40.9262,40.9918,9691.1898
2008-05-06 13:55:00,93.78,93.78,93.6,93.63,8800.045928903339,40.9918,40.9918,40.9131,40.9262,8800.0459
2008-05-06 14:00:00,93.63,93.72,93.43,93.51,13478.551359459543,40.9262,40.9655,40.8388,40.8737,13478.5514
2008-05-06 14:05:00,93.48,93.48,93.29,93.35,12253.228508599585,40.8606,40.8606,40.7776,40.8038,12253.2285
2008-05-06 14:10:00,93.36,93.36,93.23,93.26,6906.365159392493,40.8082,40.8082,40.7514,40.7645,6906.3652
2008-05-06 14:15:00,93.27,93.34,93.26,93.26,4789.89841699802,40.7688,40.7994,40.7645,40.7645,4789.8984
2008-05-06 14:20:00,93.27,93.27,93.17,93.26,9691.189820437854,40.7688,40.7688,40.7251,40.7645,9691.1898
2008-05-06 14:25:00,93.27,93.3,93.24,93.26,5458.256335648905,40.7688,40.782,40.7557,40.7645,5458.2563
2008-05-06 14:30:00,93.26,93.35,93.26,93.28,6015.221267857978,40.7645,40.8038,40.7645,40.7732,6015.2213
2008-05-06 14:35:00,93.26,93.34,93.26,93.28,6015.221267857978,40.7645,40.7994,40.7645,40.7732,6015.2213
2008-05-06 14:40:00,93.26,93.26,93.19,93.19,6683.579186508864,40.7645,40.7645,40.7339,40.7339,6683.5792
2008-05-06 14:45:00,93.19,93.37,93.17,93.35,12587.407467925028,40.7339,40.8126,40.7251,40.8038,12587.4075
2008-05-06 14:50:00,93.35,93.57,93.35,93.57,19939.34457308477,40.8038,40.9,40.8038,40.9,19939.3446
2008-05-06 14:55:00,93.55,93.6,93.5,93.5,21164.66742394474,40.8912,40.9131,40.8694,40.8694,21164.6674
2008-05-06 15:00:00,93.52,93.53,93.36,93.39,27291.28167824453,40.8781,40.8825,40.8082,40.8213,27291.2817
2008-05-06 15:05:00,93.39,93.5,93.36,93.4,33640.68190542795,40.8213,40.8694,40.8082,40.8257,33640.6819
2008-05-06 15:10:00,93.41,93.53,93.38,93.53,10805.119684855998,40.83,40.8825,40.8169,40.8825,10805.1197
2008-05-06 15:15:00,93.53,93.74,93.13,93.73,14146.90927811043,40.8825,40.9743,40.7076,40.9699,14146.9093
2008-05-06 15:20:00,93.7,93.77,93.65,93.76,14481.088237435872,40.9568,40.9874,40.9349,40.983,14481.0882
2008-05-06 15:25:00,93.75,93.81,93.72,93.79,7463.330091601565,40.9787,41.0049,40.9655,40.9961,7463.3301
2008-05-06 15:30:00,93.79,93.87,93.73,93.82,21164.66742394474,40.9961,41.0311,40.9699,41.0093,21164.6674
2008-05-06 15:35:00,93.83,94.0,93.8,93.89,20830.48846461929,41.0136,41.0879,41.0005,41.0398,20830.4885
2008-05-06 15:40:00,93.9,93.9,93.81,93.87,14146.90927811043,41.0442,41.0442,41.0049,41.0311,14146.9093
2008-05-06 15:45:00,93.87,93.9,93.82,93.83,16820.340952713974,41.0311,41.0442,41.0093,41.0136,16820.341
2008-05-06 15:50:00,93.83,94.04,93.82,93.92,33752.074891869765,41.0136,41.1054,41.0093,41.053,33752.0749
2008-05-06 15:55:00,93.97,94.13,93.92,94.04,52466.09661409458,41.0748,41.1448,41.053,41.1054,52466.0966
2008-05-07 09:30:00,94.15,94.29,93.96,93.96,9579.79683399604,41.1535,41.2147,41.0704,41.0704,9579.7968
2008-05-07 09:35:00,94.18,94.18,93.52,94.0,14481.088237435872,41.1666,41.1666,40.8781,41.0879,14481.0882
2008-05-07 09:40:00,93.87,93.95,93.12,93.44,17822.877830690304,41.0311,41.0661,40.7033,40.8432,17822.8778
2008-05-07 09:45:00,93.35,93.57,93.35,93.43,9468.403847554224,40.8038,40.9,40.8038,40.8388,9468.4038
2008-05-07 09:50:00,93.42,93.58,93.35,93.45,15038.053169644943,40.8344,40.9043,40.8038,40.8475,15038.0532
2008-05-07 09:55:00,93.42,93.54,93.41,93.44,11362.08461706507,40.8344,40.8869,40.83,40.8432,11362.0846
2008-05-07 10:00:00,93.47,93.47,93.06,93.15,26734.316746035456,40.8563,40.8563,40.6771,40.7164,26734.3167
2008-05-07 10:05:00,93.15,93.28,93.0,93.17,16931.73393915579,40.7164,40.7732,40.6508,40.7251,16931.7339
2008-05-07 10:10:00,93.17,93.23,93.16,93.21,5012.684389881648,40.7251,40.7514,40.7208,40.7426,5012.6844
2008-05-07 10:15:00,93.18,93.27,93.17,93.21,7129.151132276122,40.7295,40.7688,40.7251,40.7426,7129.1511
2008-05-07 10:20:00,93.2,93.22,93.08,93.13,7686.116064485194,40.7382,40.747,40.6858,40.7076,7686.1161
2008-05-07 10:25:00,93.14,93.2,93.08,93.18,14815.267196761317,40.712,40.7382,40.6858,40.7295,14815.2672
2008-05-07 10:30:00,93.18,93.6,93.18,93.43,27068.4957053609,40.7295,40.9131,40.7295,40.8388,27068.4957
2008-05-07 10:35:00,93.42,93.72,93.37,93.7,6349.400227183421,40.8344,40.9655,40.8126,40.9568,6349.4002
2008-05-07 10:40:00,93.7,93.85,93.48,93.51,20719.09547817748,40.9568,41.0224,40.8606,40.8737,20719.0955
2008-05-07 10:45:00,93.52,93.54,93.42,93.46,3675.968552579875,40.8781,40.8869,40.8344,40.8519,3675.9686
2008-05-07 10:50:00,93.4,93.43,93.29,93.34,7017.758145834308,40.8257,40.8388,40.7776,40.7994,7017.7581
2008-05-07 10:55:00,93.34,93.34,92.91,93.0,13924.1233052268,40.7994,40.7994,40.6115,40.6508,13924.1233
2008-05-07 11:00:00,92.97,93.24,92.85,93.03,14815.267196761317,40.6377,40.7557,40.5853,40.6639,14815.2672
2008-05-07 11:05:00,93.04,93.04,92.74,92.91,20384.916518852035,40.6683,40.6683,40.5372,40.6115,20384.9165
2008-05-07 11:10:00,92.91,92.91,92.5,92.59,14146.90927811043,40.6115,40.6115,40.4323,40.4716,14146.9093
2008-05-07 11:15:00,92.56,92.69,92.49,92.55,22389.99027480469,40.4585,40.5153,40.4279,40.4541,22389.9903
2008-05-07 11:20:00,92.57,92.6,92.37,92.42,13478.551359459543,40.4629,40.476,40.3754,40.3973,13478.5514
2008-05-07 11:25:00,92.41,92.5,92.38,92.38,15372.232128970389,40.3929,40.4323,40.3798,40.3798,15372.2321
2008-05-07 11:30:00,92.41,92.44,92.29,92.29,10025.368779763296,40.3929,40.406,40.3405,40.3405,10025.3688
2008-05-07 11:35:00,92.24,92.28,92.13,92.21,9468.403847554224,40.3186,40.3361,40.2705,40.3055,9468.4038
2008-05-07 11:40:00,92.21,92.24,92.18,92.18,8131.688010252452,40.3055,40.3186,40.2924,40.2924,8131.688
2008-05-07 11:45:00,92.18,92.18,92.03,92.11,13367.158373017728,40.2924,40.2924,40.2268,40.2618,13367.1584
2008-05-07 11:50:00,92.11,92.16,91.96,92.01,21276.06041038655,40.2618,40.2837,40.1962,40.2181,21276.0604
2008-05-07 11:55:00,92.02,92.05,91.94,91.98,11919.04954927414,40.2225,40.2356,40.1875,40.205,11919.0495
2008-05-07 12:00:00,91.98,92.04,91.85,91.99,33752.074891869765,40.205,40.2312,40.1482,40.2093,33752.0749
2008-05-07 12:05:00,91.98,92.24,91.97,92.12,9245.617874670595,40.205,40.3186,40.2006,40.2662,9245.6179
2008-05-07 12:10:00,92.15,92.24,92.12,92.21,8020.295023810637,40.2793,40.3186,40.2662,40.3055,8020.295
2008-05-07 12:15:00,92.19,92.21,92.08,92.08,3453.182579696246,40.2968,40.3055,40.2487,40.2487,3453.1826
2008-05-07 12:20:00,92.16,92.26,92.12,92.18,6683.579186508864,40.2837,40.3274,40.2662,40.2924,6683.5792
2008-05-07 12:25:00,92.17,92.2,92.08,92.13,4010.1475119053184,40.288,40.3011,40.2487,40.2705,4010.1475
2008-05-07 12:30:00,92.13,92.29,92.12,92.12,11584.870589948698,40.2705,40.3405,40.2662,40.2662,11584.8706
2008-05-07 12:35:00,92.12,92.16,92.05,92.16,4789.89841699802,40.2662,40.2837,40.2356,40.2837,4789.8984
2008-05-07 12:40:00,92.13,92.17,92.07,92.14,6126.614254299792,40.2705,40.288,40.2443,40.2749,6126.6143
2008-05-07 12:45:00,92.12,92.26,92.12,92.26,7686.116064485194,40.2662,40.3274,40.2662,40.3274,7686.1161
2008-05-07 12:50:00,92.26,92.35,92.23,92.29,47787.59118353838,40.3274,40.3667,40.3143,40.3405,47787.5912
2008-05-07 12:55:00,92.26,92.32,92.24,92.31,31078.643217266217,40.3274,40.3536,40.3186,40.3492,31078.6432
2008-05-07 13:00:00,92.25,92.29,92.08,92.1,5346.863349207091,40.323,40.3405,40.2487,40.2574,5346.8633
2008-05-07 13:05:00,92.1,92.15,91.93,91.96,11696.263576390513,40.2574,40.2793,40.1831,40.1962,11696.2636
2008-05-07 13:10:00,91.92,92.01,91.85,91.92,9579.79683399604,40.1788,40.2181,40.1482,40.1788,9579.7968
2008-05-07 13:15:00,91.96,91.97,91.85,91.85,5458.256335648905,40.1962,40.2006,40.1482,40.1482,5458.2563
2008-05-07 13:20:00,91.86,91.89,91.65,91.7,15817.804074737644,40.1525,40.1656,40.0607,40.0826,15817.8041
2008-05-07 13:25:00,91.7,91.88,91.7,91.76,18379.842762899378,40.0826,40.1613,40.0826,40.1088,18379.8428
2008-05-07 13:30:00,91.75,91.78,91.71,91.72,4789.89841699802,40.1044,40.1176,40.087,40.0913,4789.8984
2008-05-07 13:35:00,91.71,91.74,91.65,91.68,12364.6214950414,40.087,40.1001,40.0607,40.0738,12364.6215
2008-05-07 13:40:00,91.66,91.81,91.66,91.73,11027.905657739626,40.0651,40.1307,40.0651,40.0957,11027.9057
2008-05-07 13:45:00,91.72,91.82,91.72,91.82,8020.295023810637,40.0913,40.135,40.0913,40.135,8020.295
2008-05-07 13:50:00,91.77,91.83,91.68,91.71,10248.154752646926,40.1132,40.1394,40.0738,40.087,10248.1548
2008-05-07 13:55:00,91.7,91.74,91.57,91.7,14592.481223877689,40.0826,40.1001,40.0258,40.0826,14592.4812
2008-05-07 14:00:00,91.72,91.82,91.65,91.68,9913.975793321482,40.0913,40.135,40.0607,40.0738,9913.9758
2008-05-07 14:05:00,91.67,91.81,91.64,91.77,12587.407467925028,40.0695,40.1307,40.0564,40.1132,12587.4075
2008-05-07 14:10:00,91.81,91.86,91.77,91.83,8465.866969577895,40.1307,40.1525,40.1132,40.1394,8465.867
2008-05-07 14:15:00,91.79,91.82,91.57,91.58,11473.477603506884,40.1219,40.135,40.0258,40.0301,11473.4776
2008-05-07 14:20:00,91.57,91.62,91.4,91.4,18602.628735783004,40.0258,40.0476,39.9515,39.9515,18602.6287
2008-05-07 14:25:00,91.45,91.5,91.24,91.24,14369.695250994058,39.9733,39.9952,39.8815,39.8815,14369.6953
2008-05-07 14:30:00,91.22,91.33,91.07,91.3,24617.850003640982,39.8728,39.9209,39.8072,39.9077,24617.85
2008-05-07 14:35:00,91.3,91.3,91.05,91.14,16931.73393915579,39.9077,39.9077,39.7985,39.8378,16931.7339
2008-05-07 14:40:00,91.07,91.16,91.05,91.05,10025.368779763296,39.8072,39.8466,39.7985,39.7985,10025.3688
2008-05-07 14:45:00,91.06,91.06,90.74,90.81,24952.028962966426,39.8028,39.8028,39.663,39.6936,24952.029
2008-05-07 14:50:00,90.82,91.13,90.82,91.06,30076.10633928989,39.6979,39.8334,39.6979,39.8028,30076.1063
2008-05-07 14:55:00,91.03,91.24,90.98,91.09,24617.850003640982,39.7897,39.8815,39.7679,39.816,24617.85
2008-05-07 15:00:00,91.07,91.19,90.99,91.11,13032.979413692285,39.8072,39.8597,39.7722,39.8247,13032.9794
2008-05-07 15:05:00,91.11,91.17,90.91,90.98,21833.02534259562,39.8247,39.8509,39.7373,39.7679,21833.0253
2008-05-07 15:10:00,90.97,91.01,90.75,90.82,31969.78710880073,39.7635,39.781,39.6673,39.6979,31969.7871
2008-05-07 15:15:00,90.82,90.88,90.77,90.82,23281.13416633921,39.6979,39.7242,39.6761,39.6979,23281.1342
2008-05-07 15:20:00,90.82,90.83,90.5,90.5,30410.28529861533,39.6979,39.7023,39.5581,39.5581,30410.2853
2008-05-07 15:25:00,90.5,90.53,90.23,90.35,35311.576702055165,39.5581,39.5712,39.44,39.4925,35311.5767
2008-05-07 15:30:00,90.35,90.48,90.22,90.48,41660.97692923859,39.4925,39.5493,39.4357,39.5493,41660.9769
2008-05-07 15:35:00,90.48,90.63,90.45,90.63,49792.66493949104,39.5493,39.6149,39.5362,39.6149,49792.6649
2008-05-07 15:40:00,90.63,90.82,90.58,90.8,49347.09299372378,39.6149,39.6979,39.593,39.6892,49347.093
2008-05-07 15:45:00,90.79,91.01,90.79,90.88,46339.48235979479,39.6848,39.781,39.6848,39.7242,46339.4824
2008-05-07 15:50:00,90.88,90.88,90.36,90.36,105489.15816039823,39.7242,39.7242,39.4969,39.4969,105489.1582
2008-05-07 15:55:00,90.36,90.42,90.15,90.27,153610.92830326207,39.4969,39.5231,39.4051,39.4575,153610.9283
2008-05-08 09:30:00,90.58,90.76,90.13,90.22,27402.674664686343,39.593,39.6717,39.3963,39.4357,27402.6747
2008-05-08 09:35:00,90.35,90.59,90.19,90.47,15706.41108829583,39.4925,39.5974,39.4226,39.5449,15706.4111
2008-05-08 09:40:00,90.4,90.85,90.4,90.44,28850.78348842993,39.5144,39.711,39.5144,39.5318,28850.7835
2008-05-08 09:45:00,90.4,90.76,90.29,90.74,14369.695250994058,39.5144,39.6717,39.4663,39.663,14369.6953
2008-05-08 09:50:00,90.75,90.98,90.65,90.98,14815.267196761317,39.6673,39.7679,39.6236,39.7679,14815.2672
2008-05-08 09:55:00,90.97,91.15,90.71,90.74,11139.29864418144,39.7635,39.8422,39.6499,39.663,11139.2986
2008-05-08 10:00:00,90.75,90.79,90.37,90.57,14258.302264552243,39.6673,39.6848,39.5012,39.5887,14258.3023
2008-05-08 10:05:00,90.57,90.63,90.4,90.41,14035.516291668617,39.5887,39.6149,39.5144,39.5187,14035.5163
2008-05-08 10:10:00,90.38,90.44,90.18,90.25,9468.403847554224,39.5056,39.5318,39.4182,39.4488,9468.4038
2008-05-08 10:15:00,90.24,90.25,89.77,89.77,11473.477603506884,39.4444,39.4488,39.239,39.239,11473.4776
2008-05-08 10:20:00,89.77,90.0,89.77,89.91,10470.940725530554,39.239,39.3395,39.239,39.3002,10470.9407
2008-05-08 10:25:00,89.91,90.19,89.91,90.17,8577.259956019709,39.3002,39.4226,39.3002,39.4138,8577.26
2008-05-08 10:30:00,90.19,90.22,89.93,89.93,8354.47398313608,39.4226,39.4357,39.3089,39.3089,8354.474
2008-05-08 10:35:00,89.92,89.96,89.53,89.55,14146.90927811043,39.3045,39.322,39.1341,39.1428,14146.9093
2008-05-08 10:40:00,89.58,89.77,89.53,89.54,12921.586427250471,39.1559,39.239,39.1341,39.1384,12921.5864
2008-05-08 10:45:00,89.52,89.66,89.45,89.45,13255.765386575917,39.1297,39.1909,39.0991,39.0991,13255.7654
2008-05-08 10:50:00,89.47,89.48,89.07,89.19,22612.776247688325,39.1078,39.1122,38.933,38.9855,22612.7762
2008-05-08 10:55:00,89.19,89.85,89.19,89.85,20719.09547817748,38.9855,39.2739,38.9855,39.2739,20719.0955
2008-05-08 11:00:00,89.91,90.03,89.48,89.65,30410.28529861533,39.3002,39.3526,39.1122,39.1865,30410.2853
2008-05-08 11:05:00,89.65,90.26,89.65,90.14,23615.31312566465,39.1865,39.4532,39.1865,39.4007,23615.3131
2008-05-08 11:10:00,90.14,90.28,89.92,90.27,24617.850003640982,39.4007,39.4619,39.3045,39.4575,24617.85
2008-05-08 11:15:00,90.33,90.43,90.31,90.36,16708.94796627216,39.4838,39.5275,39.475,39.4969,16708.948
2008-05-08 11:20:00,90.36,90.57,90.31,90.51,18602.628735783004,39.4969,39.5887,39.475,39.5624,18602.6287
2008-05-08 11:25:00,90.53,90.6,90.33,90.57,10805.119684855998,39.5712,39.6018,39.4838,39.5887,10805.1197
2008-05-08 11:30:00,90.57,90.8,90.54,90.76,12587.407467925028,39.5887,39.6892,39.5755,39.6717,12587.4075
2008-05-08 11:35:00,90.77,90.79,90.39,90.51,12698.80045436684,39.6761,39.6848,39.51,39.5624,12698.8005
2008-05-08 11:40:00,90.45,90.54,90.32,90.34,12921.586427250471,39.5362,39.5755,39.4794,39.4881,12921.5864
2008-05-08 11:45:00,90.4,90.47,90.33,90.35,7908.902037368823,39.5144,39.5449,39.4838,39.4925,7908.902
2008-05-08 11:50:00,90.37,90.51,90.27,90.45,26622.923759593643,39.5012,39.5624,39.4575,39.5362,26622.9238
2008-05-08 11:55:00,90.5,90.52,90.36,90.38,5569.6493220907205,39.5581,39.5668,39.4969,39.5056,5569.6493
2008-05-08 12:00:00,90.4,90.44,90.09,90.29,16263.376020504904,39.5144,39.5318,39.3788,39.4663,16263.376
2008-05-08 12:05:00,90.31,90.41,90.25,90.41,10805.119684855998,39.475,39.5187,39.4488,39.5187,10805.1197
2008-05-08 12:10:00,90.43,90.45,90.29,90.36,7463.330091601565,39.5275,39.5362,39.4663,39.4969,7463.3301
2008-05-08 12:15:00,90.33,90.33,90.1,90.25,14369.695250994058,39.4838,39.4838,39.3832,39.4488,14369.6953
2008-05-08 12:20:00,90.28,90.28,90.13,90.21,8911.438915345152,39.4619,39.4619,39.3963,39.4313,8911.4389
2008-05-08 12:25:00,90.2,90.37,90.2,90.27,4344.326471230762,39.4269,39.5012,39.4269,39.4575,4344.3265
2008-05-08 12:30:00,90.25,90.33,90.25,90.26,4789.89841699802,39.4488,39.4838,39.4488,39.4532,4789.8984
2008-05-08 12:35:00,90.31,90.34,90.27,90.28,4121.540498347133,39.475,39.4881,39.4575,39.4619,4121.5405
2008-05-08 12:40:00,90.28,90.31,90.22,90.26,6683.579186508864,39.4619,39.475,39.4357,39.4532,6683.5792
2008-05-08 12:45:00,90.26,90.39,90.18,90.22,8131.688010252452,39.4532,39.51,39.4182,39.4357,8131.688
2008-05-08 12:50:00,90.2,90.25,90.18,90.18,1782.2877830690304,39.4269,39.4488,39.4182,39.4182,1782.2878
2008-05-08 12:55:00,90.22,90.24,90.13,90.14,3898.754525463504,39.4357,39.4444,39.3963,39.4007,3898.7545
2008-05-08 13:00:00,90.14,90.28,90.14,90.22,3119.003620370803,39.4007,39.4619,39.4007,39.4357,3119.0036
2008-05-08 13:05:00,90.21,90.33,90.21,90.3,4232.933484788948,39.4313,39.4838,39.4313,39.4706,4232.9335
2008-05-08 13:10:00,90.27,90.27,90.1,90.1,4121.540498347133,39.4575,39.4575,39.3832,39.3832,4121.5405
2008-05-08 13:15:00,90.09,90.19,90.05,90.14,5903.828281416163,39.3788,39.4226,39.3614,39.4007,5903.8283
2008-05-08 13:20:00,90.12,90.36,90.12,90.28,23838.09909854828,39.392,39.4969,39.392,39.4619,23838.0991
2008-05-08 13:25:00,90.29,90.45,90.22,90.37,20719.09547817748,39.4663,39.5362,39.4357,39.5012,20719.0955
2008-05-08 13:30:00,90.41,90.74,90.38,90.68,19939.34457308477,39.5187,39.663,39.5056,39.6367,19939.3446
2008-05-08 13:35:00,90.63,90.71,90.56,90.67,6906.365159392493,39.6149,39.6499,39.5843,39.6324,6906.3652
2008-05-08 13:40:00,90.63,90.71,90.54,90.67,4678.505430556205,39.6149,39.6499,39.5755,39.6324,4678.5054
2008-05-08 13:45:00,90.58,90.73,90.58,90.73,5235.470362765277,39.593,39.6586,39.593,39.6586,5235.4704
2008-05-08 13:50:00,90.76,91.04,90.71,90.8,12587.407467925028,39.6717,39.7941,39.6499,39.6892,12587.4075
2008-05-08 13:55:00,90.85,90.89,90.74,90.74,15149.446156086758,39.711,39.7285,39.663,39.663,15149.4462
2008-05-08 14:00:00,90.71,90.73,90.53,90.53,13144.3724001341,39.6499,39.6586,39.5712,39.5712,13144.3724
2008-05-08 14:05:00,90.52,90.52,90.31,90.34,20050.73755952659,39.5668,39.5668,39.475,39.4881,20050.7376
2008-05-08 14:10:00,90.43,90.43,90.29,90.31,11250.691630623254,39.5275,39.5275,39.4663,39.475,11250.6916
2008-05-08 14:15:00,90.31,90.35,90.15,90.29,10248.154752646926,39.475,39.4925,39.4051,39.4663,10248.1548
2008-05-08 14:20:00,90.25,90.39,90.19,90.21,9134.22488822878,39.4488,39.51,39.4226,39.4313,9134.2249
2008-05-08 14:25:00,90.23,90.33,90.19,90.27,8354.47398313608,39.44,39.4838,39.4226,39.4575,8354.474
2008-05-08 14:30:00,90.28,90.28,90.14,90.15,7129.151132276122,39.4619,39.4619,39.4007,39.4051,7129.1511
2008-05-08 14:35:00,90.19,90.21,90.1,90.1,7463.330091601565,39.4226,39.4313,39.3832,39.3832,7463.3301
2008-05-08 14:40:00,90.14,90.14,89.87,89.9,9468.403847554224,39.4007,39.4007,39.2827,39.2958,9468.4038
2008-05-08 14:45:00,89.89,90.01,89.88,89.96,7574.723078043379,39.2914,39.3439,39.2871,39.322,7574.7231
2008-05-08 14:50:00,89.99,89.99,89.87,89.92,7908.902037368823,39.3351,39.3351,39.2827,39.3045,7908.902
2008-05-08 14:55:00,89.91,89.91,89.77,89.84,5012.684389881648,39.3002,39.3002,39.239,39.2696,5012.6844
2008-05-08 15:00:00,89.84,90.04,89.84,89.94,16708.94796627216,39.2696,39.357,39.2696,39.3133,16708.948
2008-05-08 15:05:00,89.93,89.96,89.71,89.84,14926.66018320313,39.3089,39.322,39.2127,39.2696,14926.6602
2008-05-08 15:10:00,89.81,89.84,89.73,89.82,21610.239369711995,39.2565,39.2696,39.2215,39.2608,21610.2394
2008-05-08 15:15:00,89.84,89.84,89.6,89.66,10805.119684855998,39.2696,39.2696,39.1647,39.1909,10805.1197
2008-05-08 15:20:00,89.65,89.77,89.45,89.75,23169.741179897395,39.1865,39.239,39.0991,39.2302,23169.7412
2008-05-08 15:25:00,89.72,89.86,89.67,89.74,24506.45701719917,39.2171,39.2783,39.1953,39.2259,24506.457
2008-05-08 15:30:00,89.75,89.84,89.73,89.79,10248.154752646926,39.2302,39.2696,39.2215,39.2477,10248.1548
2008-05-08 15:35:00,89.83,89.92,89.76,89.84,17154.519912039417,39.2652,39.3045,39.2346,39.2696,17154.5199
2008-05-08 15:40:00,89.84,89.85,89.73,89.83,17822.877830690304,39.2696,39.2739,39.2215,39.2652,17822.8778
2008-05-08 15:45:00,89.83,90.07,89.8,90.04,25508.9938951755,39.2652,39.3701,39.2521,39.357,25508.9939
2008-05-08 15:50:00,90.07,90.22,90.04,90.22,41104.01199702951,39.3701,39.4357,39.357,39.4357,41104.012
2008-05-08 15:55:00,90.22,90.3,90.16,90.21,40658.44005126226,39.4357,39.4706,39.4094,39.4313,40658.4401
2008-05-09 09:30:00,89.48,89.48,88.59,88.87,34531.82579696247,39.1122,39.1122,38.7232,38.8456,34531.8258
2008-05-09 09:35:00,88.93,89.37,88.71,89.01,32303.966068126178,38.8718,39.0641,38.7756,38.9068,32303.9661
2008-05-09 09:40:00,88.96,89.26,88.9,89.06,37093.8644851242,38.8849,39.016,38.8587,38.9286,37093.8645
2008-05-09 09:45:00,89.14,89.53,89.07,89.52,19605.16561375933,38.9636,39.1341,38.933,39.1297,19605.1656
2008-05-09 09:50:00,89.6,89.73,89.32,89.44,24060.885071431912,39.1647,39.2215,39.0423,39.0947,24060.8851
2008-05-09 09:55:00,89.4,89.44,89.1,89.1,15149.446156086758,39.0772,39.0947,38.9461,38.9461,15149.4462
2008-05-09 10:00:00,89.16,89.6,89.11,89.56,10805.119684855998,38.9723,39.1647,38.9505,39.1472,10805.1197
2008-05-09 10:05:00,89.57,89.6,89.45,89.55,9134.22488822878,39.1516,39.1647,39.0991,39.1428,9134.2249
2008-05-09 10:10:00,89.56,89.56,89.13,89.19,11584.870589948698,39.1472,39.1472,38.9592,38.9855,11584.8706
2008-05-09 10:15:00,89.16,89.29,89.05,89.29,19048.200681550265,38.9723,39.0292,38.9243,39.0292,19048.2007
2008-05-09 10:20:00,89.22,89.29,89.11,89.28,7908.902037368823,38.9986,39.0292,38.9505,39.0248,7908.902
2008-05-09 10:25:00,89.32,89.48,89.23,89.48,10359.54773908874,39.0423,39.1122,39.0029,39.1122,10359.5477
2008-05-09 10:30:00,89.48,89.78,89.48,89.66,18602.628735783004,39.1122,39.2433,39.1122,39.1909,18602.6287
2008-05-09 10:35:00,89.59,89.89,89.53,89.66,23726.70611210647,39.1603,39.2914,39.1341,39.1909,23726.7061
2008-05-09 10:40:00,89.66,90.11,89.66,90.01,19716.558600201148,39.1909,39.3876,39.1909,39.3439,19716.5586
2008-05-09 10:45:00,90.01,90.56,90.01,90.36,25843.172854500943,39.3439,39.5843,39.3439,39.4969,25843.1729
2008-05-09 10:50:00,90.36,90.45,90.22,90.3,19382.379640875708,39.4969,39.5362,39.4357,39.4706,19382.3796
2008-05-09 10:55:00,90.26,90.32,89.99,90.12,12476.014481483213,39.4532,39.4794,39.3351,39.392,12476.0145
2008-05-09 11:00:00,90.12,90.21,89.86,89.94,23169.741179897395,39.392,39.4313,39.2783,39.3133,23169.7412
2008-05-09 11:05:00,89.96,90.07,89.85,90.03,11139.29864418144,39.322,39.3701,39.2739,39.3526,11139.2986
2008-05-09 11:10:00,90.0,90.0,89.74,89.75,19382.379640875708,39.3395,39.3395,39.2259,39.2302,19382.3796
2008-05-09 11:15:00,89.76,89.84,89.7,89.84,10916.51267129781,39.2346,39.2696,39.2084,39.2696,10916.5127
2008-05-09 11:20:00,89.79,89.79,89.48,89.57,8688.652942461524,39.2477,39.2477,39.1122,39.1516,8688.6529
2008-05-09 11:25:00,89.59,89.85,89.59,89.69,9802.582806879667,39.1603,39.2739,39.1603,39.204,9802.5828
2008-05-09 11:30:00,89.7,89.7,89.38,89.44,10470.940725530554,39.2084,39.2084,39.0685,39.0947,10470.9407
2008-05-09 11:35:00,89.46,89.46,89.32,89.32,8131.688010252452,39.1035,39.1035,39.0423,39.0423,8131.688
2008-05-09 11:40:00,89.35,89.37,89.14,89.15,9022.831901786967,39.0554,39.0641,38.9636,38.968,9022.8319
2008-05-09 11:45:00,89.17,89.38,89.15,89.3,30298.89231217352,38.9767,39.0685,38.968,39.0335,30298.8923
2008-05-09 11:50:00,89.29,89.29,89.17,89.26,6015.221267857978,39.0292,39.0292,38.9767,39.016,6015.2213
2008-05-09 11:55:00,89.31,89.42,89.22,89.23,7351.937105159751,39.0379,39.086,38.9986,39.0029,7351.9371
2008-05-09 12:00:00,89.23,89.3,89.2,89.27,7797.509050927008,39.0029,39.0335,38.9898,39.0204,7797.5091
2008-05-09 12:05:00,89.27,89.28,89.22,89.22,3675.968552579875,39.0204,39.0248,38.9986,38.9986,3675.9686
2008-05-09 12:10:00,89.22,89.45,89.22,89.38,6906.365159392493,38.9986,39.0991,38.9986,39.0685,6906.3652
2008-05-09 12:15:00,89.4,89.48,89.39,89.48,4344.326471230762,39.0772,39.1122,39.0729,39.1122,4344.3265
2008-05-09 12:20:00,89.44,89.48,89.37,89.37,4455.719457672576,39.0947,39.1122,39.0641,39.0641,4455.7195
2008-05-09 12:25:00,89.37,89.5,89.3,89.5,6572.18620006705,39.0641,39.121,39.0335,39.121,6572.1862
2008-05-09 12:30:00,89.54,89.66,89.5,89.52,10359.54773908874,39.1384,39.1909,39.121,39.1297,10359.5477
2008-05-09 12:35:00,89.5,89.56,89.43,89.5,18714.02172222482,39.121,39.1472,39.0904,39.121,18714.0217
2008-05-09 12:40:00,89.5,89.51,89.4,89.41,11807.656562832326,39.121,39.1253,39.0772,39.0816,11807.6566
2008-05-09 12:45:00,89.41,89.51,89.41,89.49,3564.575566138061,39.0816,39.1253,39.0816,39.1166,3564.5756
2008-05-09 12:50:00,89.48,89.57,89.45,89.53,16040.590047621274,39.1122,39.1516,39.0991,39.1341,16040.59
2008-05-09 12:55:00,89.54,89.6,89.5,89.57,5792.435294974349,39.1384,39.1647,39.121,39.1516,5792.4353
2008-05-09 13:00:00,89.57,89.7,89.46,89.66,8465.866969577895,39.1516,39.2084,39.1035,39.1909,8465.867
2008-05-09 13:05:00,89.68,89.77,89.48,89.57,5012.684389881648,39.1996,39.239,39.1122,39.1516,5012.6844
2008-05-09 13:10:00,89.64,89.69,89.62,89.65,10136.76176620511,39.1822,39.204,39.1734,39.1865,10136.7618
2008-05-09 13:15:00,89.65,89.67,89.62,89.62,10916.51267129781,39.1865,39.1953,39.1734,39.1734,10916.5127
2008-05-09 13:20:00,89.62,89.66,89.53,89.65,5792.435294974349,39.1734,39.1909,39.1341,39.1865,5792.4353
2008-05-09 13:25:00,89.65,89.68,89.58,89.63,6906.365159392493,39.1865,39.1996,39.1559,39.1778,6906.3652
2008-05-09 13:30:00,89.6,89.62,89.47,89.55,11696.263576390513,39.1647,39.1734,39.1078,39.1428,11696.2636
2008-05-09 13:35:00,89.54,89.66,89.52,89.62,9691.189820437854,39.1384,39.1909,39.1297,39.1734,9691.1898
2008-05-09 13:40:00,89.63,89.63,89.4,89.4,20719.09547817748,39.1778,39.1778,39.0772,39.0772,20719.0955
2008-05-09 13:45:00,89.4,89.48,89.35,89.41,8577.259956019709,39.0772,39.1122,39.0554,39.0816,8577.26
2008-05-09 13:50:00,89.42,89.46,89.35,89.37,10916.51267129781,39.086,39.1035,39.0554,39.0641,10916.5127
2008-05-09 13:55:00,89.35,89.41,89.35,89.38,19382.379640875708,39.0554,39.0816,39.0554,39.0685,19382.3796
2008-05-09 14:00:00,89.39,89.4,89.28,89.33,9913.975793321482,39.0729,39.0772,39.0248,39.0466,9913.9758
2008-05-09 14:05:00,89.31,89.31,89.22,89.3,9691.189820437854,39.0379,39.0379,38.9986,39.0335,9691.1898
2008-05-09 14:10:00,89.24,89.31,89.03,89.12,18602.628735783004,39.0073,39.0379,38.9155,38.9549,18602.6287
2008-05-09 14:15:00,89.1,89.17,89.02,89.1,13924.1233052268,38.9461,38.9767,38.9111,38.9461,13924.1233
2008-05-09 14:20:00,89.1,89.16,89.03,89.11,11250.691630623254,38.9461,38.9723,38.9155,38.9505,11250.6916
2008-05-09 14:25:00,89.13,89.18,89.09,89.11,7574.723078043379,38.9592,38.9811,38.9417,38.9505,7574.7231
2008-05-09 14:30:00,89.11,89.16,89.06,89.11,5346.863349207091,38.9505,38.9723,38.9286,38.9505,5346.8633
2008-05-09 14:35:00,89.11,89.16,89.05,89.16,7463.330091601565,38.9505,38.9723,38.9243,38.9723,7463.3301
2008-05-09 14:40:00,89.16,89.16,89.05,89.15,10470.940725530554,38.9723,38.9723,38.9243,38.968,10470.9407
2008-05-09 14:45:00,89.15,89.21,89.09,89.11,6906.365159392493,38.968,38.9942,38.9417,38.9505,6906.3652
2008-05-09 14:50:00,89.09,89.15,89.04,89.04,8243.080996694265,38.9417,38.968,38.9199,38.9199,8243.081
2008-05-09 14:55:00,89.05,89.13,89.04,89.05,10025.368779763296,38.9243,38.9592,38.9199,38.9243,10025.3688
2008-05-09 15:00:00,89.09,89.17,89.05,89.16,9468.403847554224,38.9417,38.9767,38.9243,38.9723,9468.4038
2008-05-09 15:05:00,89.17,89.17,89.12,89.13,10693.726698414182,38.9767,38.9767,38.9549,38.9592,10693.7267
2008-05-09 15:10:00,89.13,89.14,89.03,89.13,15595.018101854015,38.9592,38.9636,38.9155,38.9592,15595.0181
2008-05-09 15:15:00,89.12,89.12,89.05,89.1,10470.940725530554,38.9549,38.9549,38.9243,38.9461,10470.9407
2008-05-09 15:20:00,89.07,89.2,89.04,89.16,19048.200681550265,38.933,38.9898,38.9199,38.9723,19048.2007
2008-05-09 15:25:00,89.18,89.44,89.17,89.44,17043.126925597604,38.9811,39.0947,38.9767,39.0947,17043.1269
2008-05-09 15:30:00,89.43,89.6,89.4,89.55,18602.628735783004,39.0904,39.1647,39.0772,39.1428,18602.6287
2008-05-09 15:35:00,89.56,89.59,89.48,89.55,14481.088237435872,39.1472,39.1603,39.1122,39.1428,14481.0882
2008-05-09 15:40:00,89.57,89.67,89.55,89.66,18936.807695108448,39.1516,39.1953,39.1428,39.1909,18936.8077
2008-05-09 15:45:00,89.65,89.66,89.41,89.59,27402.674664686343,39.1865,39.1909,39.0816,39.1603,27402.6747
2008-05-09 15:50:00,89.61,89.61,89.35,89.37,29296.355434197187,39.169,39.169,39.0554,39.0641,29296.3554
2008-05-09 15:55:00,89.39,89.53,89.31,89.4,44223.01561740032,39.0729,39.1341,39.0379,39.0772,44223.0156
2008-05-12 09:30:00,90.86,90.86,89.48,89.73,27291.28167824453,39.7154,39.7154,39.1122,39.2215,27291.2817
2008-05-12 09:35:00,89.73,90.27,89.67,90.16,21498.846383270185,39.2215,39.4575,39.1953,39.4094,21498.8464
2008-05-12 09:40:00,90.2,90.2,89.84,90.1,14815.267196761317,39.4269,39.4269,39.2696,39.3832,14815.2672
2008-05-12 09:45:00,90.08,90.14,90.0,90.0,10916.51267129781,39.3745,39.4007,39.3395,39.3395,10916.5127
2008-05-12 09:50:00,90.0,90.14,89.88,90.14,22612.776247688325,39.3395,39.4007,39.2871,39.4007,22612.7762
2008-05-12 09:55:00,90.14,90.25,89.92,90.0,16597.554979830347,39.4007,39.4488,39.3045,39.3395,16597.555
2008-05-12 10:00:00,89.93,90.02,89.75,89.75,26957.102718919086,39.3089,39.3483,39.2302,39.2302,26957.1027
2008-05-12 10:05:00,89.74,89.74,89.4,89.43,25286.20792229187,39.2259,39.2259,39.0772,39.0904,25286.2079
2008-05-12 10:10:00,89.43,89.51,89.26,89.26,25063.421949408243,39.0904,39.1253,39.016,39.016,25063.4219
2008-05-12 10:15:00,89.2,89.25,89.06,89.11,18714.02172222482,38.9898,39.0117,38.9286,38.9505,18714.0217
2008-05-12 10:20:00,89.11,89.19,89.05,89.14,25286.20792229187,38.9505,38.9855,38.9243,38.9636,25286.2079
2008-05-12 10:25:00,89.18,89.31,89.13,89.25,17488.69887136486,38.9811,39.0379,38.9592,39.0117,17488.6989
2008-05-12 10:30:00,89.25,89.29,89.13,89.23,14592.481223877689,39.0117,39.0292,38.9592,39.0029,14592.4812
2008-05-12 10:35:00,89.24,89.67,89.24,89.64,18157.056790015748,39.0073,39.1953,39.0073,39.1822,18157.0568
2008-05-12 10:40:00,89.65,89.69,89.61,89.66,11584.870589948698,39.1865,39.204,39.169,39.1909,11584.8706
2008-05-12 10:45:00,89.63,89.99,89.63,89.81,16597.554979830347,39.1778,39.3351,39.1778,39.2565,16597.555
2008-05-12 10:50:00,89.83,89.99,89.79,89.79,10916.51267129781,39.2652,39.3351,39.2477,39.2477,10916.5127
2008-05-12 10:55:00,89.83,89.89,89.76,89.78,12587.407467925028,39.2652,39.2914,39.2346,39.2433,12587.4075
2008-05-12 11:00:00,89.83,90.03,89.75,90.01,11807.656562832326,39.2652,39.3526,39.2302,39.3439,11807.6566
2008-05-12 11:05:00,90.03,90.05,89.84,89.88,24060.885071431912,39.3526,39.3614,39.2696,39.2871,24060.8851
2008-05-12 11:10:00,89.97,89.97,89.83,89.85,11139.29864418144,39.3264,39.3264,39.2652,39.2739,11139.2986
2008-05-12 11:15:00,89.84,89.87,89.81,89.83,11139.29864418144,39.2696,39.2827,39.2565,39.2652,11139.2986
2008-05-12 11:20:00,89.82,89.92,89.81,89.92,17043.126925597604,39.2608,39.3045,39.2565,39.3045,17043.1269
2008-05-12 11:25:00,89.9,90.0,89.83,89.89,14926.66018320313,39.2958,39.3395,39.2652,39.2914,14926.6602
2008-05-12 11:30:00,89.91,89.93,89.81,89.81,11362.08461706507,39.3002,39.3089,39.2565,39.2565,11362.0846
2008-05-12 11:35:00,89.83,89.91,89.79,89.87,20607.702491735665,39.2652,39.3002,39.2477,39.2827,20607.7025
2008-05-12 11:40:00,89.88,90.1,89.78,89.78,30298.89231217352,39.2871,39.3832,39.2433,39.2433,30298.8923
2008-05-12 11:45:00,89.77,90.05,89.74,89.95,19159.59366799208,39.239,39.3614,39.2259,39.3177,19159.5937
2008-05-12 11:50:00,89.98,90.1,89.93,89.95,25508.9938951755,39.3308,39.3832,39.3089,39.3177,25508.9939
2008-05-12 11:55:00,89.95,89.97,89.8,89.87,30187.499325731704,39.3177,39.3264,39.2521,39.2827,30187.4993
2008-05-12 12:00:00,89.89,90.26,89.86,90.16,20830.48846461929,39.2914,39.4532,39.2783,39.4094,20830.4885
2008-05-12 12:05:00,90.19,90.36,90.19,90.29,9802.582806879667,39.4226,39.4969,39.4226,39.4663,9802.5828
2008-05-12 12:10:00,90.34,90.47,90.32,90.33,7240.544118717937,39.4881,39.5449,39.4794,39.4838,7240.5441
2008-05-12 12:15:00,90.29,90.3,90.01,90.16,9802.582806879667,39.4663,39.4706,39.3439,39.4094,9802.5828
2008-05-12 12:20:00,90.15,90.31,90.13,90.3,4567.11244411439,39.4051,39.475,39.3963,39.4706,4567.1124
2008-05-12 12:25:00,90.28,90.29,90.22,90.27,5681.042308532535,39.4619,39.4663,39.4357,39.4575,5681.0423
2008-05-12 12:30:00,90.24,90.38,90.22,90.36,5458.256335648905,39.4444,39.5056,39.4357,39.4969,5458.2563
2008-05-12 12:35:00,90.36,90.38,90.17,90.18,7017.758145834308,39.4969,39.5056,39.4138,39.4182,7017.7581
2008-05-12 12:40:00,90.17,90.28,90.17,90.24,7129.151132276122,39.4138,39.4619,39.4138,39.4444,7129.1511
2008-05-12 12:45:00,90.26,90.27,90.16,90.19,6460.793213625236,39.4532,39.4575,39.4094,39.4226,6460.7932
2008-05-12 12:50:00,90.2,90.27,90.13,90.27,6126.614254299792,39.4269,39.4575,39.3963,39.4575,6126.6143
2008-05-12 12:55:00,90.24,90.29,90.04,90.04,6015.221267857978,39.4444,39.4663,39.357,39.357,6015.2213
2008-05-12 13:00:00,90.03,90.05,89.92,89.93,8800.045928903339,39.3526,39.3614,39.3045,39.3089,8800.0459
2008-05-12 13:05:00,89.94,89.94,89.7,89.72,13032.979413692285,39.3133,39.3133,39.2084,39.2171,13032.9794
2008-05-12 13:10:00,89.71,89.76,89.69,89.75,11362.08461706507,39.2127,39.2346,39.204,39.2302,11362.0846
2008-05-12 13:15:00,89.75,89.9,89.73,89.9,9691.189820437854,39.2302,39.2958,39.2215,39.2958,9691.1898
2008-05-12 13:20:00,89.89,89.92,89.87,89.89,8465.866969577895,39.2914,39.3045,39.2827,39.2914,8465.867
2008-05-12 13:25:00,89.92,89.95,89.73,89.76,8243.080996694265,39.3045,39.3177,39.2215,39.2346,8243.081
2008-05-12 13:30:00,89.76,89.82,89.72,89.77,17711.48484424849,39.2346,39.2608,39.2171,39.239,17711.4848
2008-05-12 13:35:00,89.72,89.75,89.44,89.48,36982.47149868238,39.2171,39.2302,39.0947,39.1122,36982.4715
2008-05-12 13:40:00,89.47,89.5,89.3,89.4,21610.239369711995,39.1078,39.121,39.0335,39.0772,21610.2394
2008-05-12 13:45:00,89.34,89.45,89.34,89.41,7908.902037368823,39.051,39.0991,39.051,39.0816,7908.902
2008-05-12 13:50:00,89.4,89.53,89.4,89.48,10916.51267129781,39.0772,39.1341,39.0772,39.1122,10916.5127
2008-05-12 13:55:00,89.51,89.53,89.44,89.46,5792.435294974349,39.1253,39.1341,39.0947,39.1035,5792.4353
2008-05-12 14:00:00,89.45,89.56,89.42,89.54,10582.33371197237,39.0991,39.1472,39.086,39.1384,10582.3337
2008-05-12 14:05:00,89.54,89.59,89.52,89.54,8465.866969577895,39.1384,39.1603,39.1297,39.1384,8465.867
2008-05-12 14:10:00,89.54,89.71,89.54,89.66,12587.407467925028,39.1384,39.2127,39.1384,39.1909,12587.4075
2008-05-12 14:15:00,89.66,89.76,89.64,89.68,6906.365159392493,39.1909,39.2346,39.1822,39.1996,6906.3652
2008-05-12 14:20:00,89.68,89.79,89.66,89.79,13589.944345901358,39.1996,39.2477,39.1909,39.2477,13589.9443
2008-05-12 14:25:00,89.81,90.01,89.8,89.83,22501.38326124651,39.2565,39.3439,39.2521,39.2652,22501.3833
2008-05-12 14:30:00,89.84,89.97,89.82,89.87,12141.83552215777,39.2696,39.3264,39.2608,39.2827,12141.8355
2008-05-12 14:35:00,89.87,89.95,89.83,89.92,11584.870589948698,39.2827,39.3177,39.2652,39.3045,11584.8706
2008-05-12 14:40:00,89.93,90.07,89.91,90.07,10025.368779763296,39.3089,39.3701,39.3002,39.3701,10025.3688
2008-05-12 14:45:00,90.1,90.12,90.04,90.08,5458.256335648905,39.3832,39.392,39.357,39.3745,5458.2563
2008-05-12 14:50:00,90.08,90.27,90.08,90.2,13589.944345901358,39.3745,39.4575,39.3745,39.4269,13589.9443
2008-05-12 14:55:00,90.23,90.28,90.14,90.17,11362.08461706507,39.44,39.4619,39.4007,39.4138,11362.0846
2008-05-12 15:00:00,90.19,90.19,90.02,90.14,17600.091857806678,39.4226,39.4226,39.3483,39.4007,17600.0919
2008-05-12 15:05:00,90.15,90.21,90.08,90.13,21053.27443750292,39.4051,39.4313,39.3745,39.3963,21053.2744
2008-05-12 15:10:00,90.14,90.19,90.1,90.14,13589.944345901358,39.4007,39.4226,39.3832,39.4007,13589.9443
2008-05-12 15:15:00,90.19,90.19,90.08,90.1,20607.702491735665,39.4226,39.4226,39.3745,39.3832,20607.7025
2008-05-12 15:20:00,90.1,90.36,90.07,90.36,26734.316746035456,39.3832,39.4969,39.3701,39.4969,26734.3167
2008-05-12 15:25:00,90.36,90.38,90.1,90.15,19716.558600201148,39.4969,39.5056,39.3832,39.4051,19716.5586
2008-05-12 15:30:00,90.12,90.2,90.01,90.19,20162.130545968408,39.392,39.4269,39.3439,39.4226,20162.1305
2008-05-12 15:35:00,90.17,90.27,90.17,90.19,19939.34457308477,39.4138,39.4575,39.4138,39.4226,19939.3446
2008-05-12 15:40:00,90.18,90.2,90.13,90.17,23838.09909854828,39.4182,39.4269,39.3963,39.4138,23838.0991
2008-05-12 15:45:00,90.16,90.47,90.15,90.45,55362.31426158176,39.4094,39.5449,39.4051,39.5362,55362.3143
2008-05-12 15:50:00,90.45,90.6,90.41,90.54,46562.26833267842,39.5362,39.6018,39.5187,39.5755,46562.2683
2008-05-12 15:55:00,90.54,91.1,90.54,90.71,142471.62965908062,39.5755,39.8203,39.5755,39.6499,142471.6297
2008-05-13 09:30:00,91.82,91.93,91.62,91.62,30967.250230824404,40.135,40.1831,40.0476,40.0476,30967.2502
2008-05-13 09:35:00,91.62,91.62,90.54,90.84,48233.163129305634,40.0476,40.0476,39.5755,39.7067,48233.1631
2008-05-13 09:40:00,90.78,90.87,90.27,90.63,15483.625115412202,39.6805,39.7198,39.4575,39.6149,15483.6251
2008-05-13 09:45:00,90.59,90.97,90.51,90.86,33640.68190542795,39.5974,39.7635,39.5624,39.7154,33640.6819
2008-05-13 09:50:00,90.86,90.98,90.78,90.91,22946.95520701377,39.7154,39.7679,39.6805,39.7373,22946.9552
2008-05-13 09:55:00,90.96,91.15,90.88,91.07,29296.355434197187,39.7591,39.8422,39.7242,39.8072,29296.3554
2008-05-13 10:00:00,91.06,91.13,90.87,90.87,25508.9938951755,39.8028,39.8334,39.7198,39.7198,25508.9939
2008-05-13 10:05:00,90.86,90.86,90.57,90.73,28516.604529104487,39.7154,39.7154,39.5887,39.6586,28516.6045
2008-05-13 10:10:00,90.73,90.87,90.53,90.65,35645.75566138061,39.6586,39.7198,39.5712,39.6236,35645.7557
2008-05-13 10:15:00,90.67,90.71,90.37,90.48,18491.23574934119,39.6324,39.6499,39.5012,39.5493,18491.2357
2008-05-13 10:20:00,90.49,90.61,90.44,90.44,9022.831901786967,39.5537,39.6061,39.5318,39.5318,9022.8319
2008-05-13 10:25:00,90.46,90.63,90.4,90.58,25508.9938951755,39.5406,39.6149,39.5144,39.593,25508.9939
2008-05-13 10:30:00,90.6,90.7,90.59,90.6,7129.151132276122,39.6018,39.6455,39.5974,39.6018,7129.1511
2008-05-13 10:35:00,90.62,90.62,90.52,90.56,8800.045928903339,39.6105,39.6105,39.5668,39.5843,8800.0459
2008-05-13 10:40:00,90.54,90.55,90.36,90.36,6126.614254299792,39.5755,39.5799,39.4969,39.4969,6126.6143
2008-05-13 10:45:00,90.34,90.39,89.93,90.01,19382.379640875708,39.4881,39.51,39.3089,39.3439,19382.3796
2008-05-13 10:50:00,90.01,90.03,89.84,89.84,16486.16199338853,39.3439,39.3526,39.2696,39.2696,16486.162
2008-05-13 10:55:00,89.84,90.0,89.84,89.98,10248.154752646926,39.2696,39.3395,39.2696,39.3308,10248.1548
2008-05-13 11:00:00,89.95,89.95,89.72,89.92,13032.979413692285,39.3177,39.3177,39.2171,39.3045,13032.9794
2008-05-13 11:05:00,89.92,90.1,89.92,90.02,6126.614254299792,39.3045,39.3832,39.3045,39.3483,6126.6143
2008-05-13 11:10:00,90.06,90.06,89.88,89.92,7574.723078043379,39.3657,39.3657,39.2871,39.3045,7574.7231
2008-05-13 11:15:00,89.95,89.99,89.89,89.92,8243.080996694265,39.3177,39.3351,39.2914,39.3045,8243.081
2008-05-13 11:20:00,89.92,89.94,89.81,89.81,8577.259956019709,39.3045,39.3133,39.2565,39.2565,8577.26
2008-05-13 11:25:00,89.81,89.99,89.69,89.96,13032.979413692285,39.2565,39.3351,39.204,39.322,13032.9794
2008-05-13 11:30:00,89.94,90.01,89.75,89.84,14369.695250994058,39.3133,39.3439,39.2302,39.2696,14369.6953
2008-05-13 11:35:00,89.84,89.91,89.77,89.85,21498.846383270185,39.2696,39.3002,39.239,39.2739,21498.8464
2008-05-13 11:40:00,89.85,90.06,89.82,90.01,12476.014481483213,39.2739,39.3657,39.2608,39.3439,12476.0145
2008-05-13 11:45:00,89.97,90.18,89.97,90.09,6683.579186508864,39.3264,39.4182,39.3264,39.3788,6683.5792
2008-05-13 11:50:00,90.1,90.17,90.03,90.16,6460.793213625236,39.3832,39.4138,39.3526,39.4094,6460.7932
2008-05-13 11:55:00,90.2,90.37,90.19,90.37,8465.866969577895,39.4269,39.5012,39.4226,39.5012,8465.867
2008-05-13 12:00:00,90.37,90.54,90.35,90.54,12921.586427250471,39.5012,39.5755,39.4925,39.5755,12921.5864
2008-05-13 12:05:00,90.48,90.56,90.41,90.41,7017.758145834308,39.5493,39.5843,39.5187,39.5187,7017.7581
2008-05-13 12:10:00,90.4,90.45,90.15,90.42,7797.509050927008,39.5144,39.5362,39.4051,39.5231,7797.5091
2008-05-13 12:15:00,90.39,90.6,90.36,90.54,33417.89593254432,39.51,39.6018,39.4969,39.5755,33417.8959
2008-05-13 12:20:00,90.54,90.58,90.54,90.57,26065.95882738457,39.5755,39.593,39.5755,39.5887,26065.9588
2008-05-13 12:25:00,90.55,90.79,90.54,90.7,15817.804074737644,39.5799,39.6848,39.5755,39.6455,15817.8041
2008-05-13 12:30:00,90.71,90.78,90.63,90.71,9134.22488822878,39.6499,39.6805,39.6149,39.6499,9134.2249
2008-05-13 12:35:00,90.7,90.71,90.58,90.64,15706.41108829583,39.6455,39.6499,39.593,39.6193,15706.4111
2008-05-13 12:40:00,90.61,90.66,90.54,90.59,6572.18620006705,39.6061,39.628,39.5755,39.5974,6572.1862
2008-05-13 12:45:00,90.58,90.6,90.3,90.32,6683.579186508864,39.593,39.6018,39.4706,39.4794,6683.5792
2008-05-13 12:50:00,90.35,90.47,90.27,90.45,7463.330091601565,39.4925,39.5449,39.4575,39.5362,7463.3301
2008-05-13 12:55:00,90.41,90.48,90.41,90.41,3230.396606812618,39.5187,39.5493,39.5187,39.5187,3230.3966
2008-05-13 13:00:00,90.46,90.47,90.4,90.45,32081.180095242547,39.5406,39.5449,39.5144,39.5362,32081.1801
2008-05-13 13:05:00,90.45,90.54,90.44,90.52,7463.330091601565,39.5362,39.5755,39.5318,39.5668,7463.3301
2008-05-13 13:10:00,90.49,90.49,90.31,90.43,20607.702491735665,39.5537,39.5537,39.475,39.5275,20607.7025
2008-05-13 13:15:00,90.4,90.4,90.28,90.29,3898.754525463504,39.5144,39.5144,39.4619,39.4663,3898.7545
2008-05-13 13:20:00,90.28,90.5,90.26,90.44,16597.554979830347,39.4619,39.5581,39.4532,39.5318,16597.555
2008-05-13 13:25:00,90.45,90.45,90.38,90.42,5903.828281416163,39.5362,39.5362,39.5056,39.5231,5903.8283
2008-05-13 13:30:00,90.43,90.67,90.43,90.63,10693.726698414182,39.5275,39.6324,39.5275,39.6149,10693.7267
2008-05-13 13:35:00,90.65,90.65,90.51,90.59,6794.972172950679,39.6236,39.6236,39.5624,39.5974,6794.9722
2008-05-13 13:40:00,90.59,90.67,90.59,90.63,8911.438915345152,39.5974,39.6324,39.5974,39.6149,8911.4389
2008-05-13 13:45:00,90.63,90.71,90.61,90.62,22835.562220571952,39.6149,39.6499,39.6061,39.6105,22835.5622
2008-05-13 13:50:00,90.63,90.75,90.62,90.71,10693.726698414182,39.6149,39.6673,39.6105,39.6499,10693.7267
2008-05-13 13:55:00,90.68,90.72,90.6,90.64,7017.758145834308,39.6367,39.6542,39.6018,39.6193,7017.7581
2008-05-13 14:00:00,90.63,90.86,90.59,90.77,10248.154752646926,39.6149,39.7154,39.5974,39.6761,10248.1548
2008-05-13 14:05:00,90.71,90.73,90.66,90.66,3787.3615390216896,39.6499,39.6586,39.628,39.628,3787.3615
2008-05-13 14:10:00,90.7,90.7,90.5,90.64,11807.656562832326,39.6455,39.6455,39.5581,39.6193,11807.6566
2008-05-13 14:15:00,90.66,90.71,90.45,90.45,11807.656562832326,39.628,39.6499,39.5362,39.5362,11807.6566
2008-05-13 14:20:00,90.45,90.54,90.41,90.41,13924.1233052268,39.5362,39.5755,39.5187,39.5187,13924.1233
2008-05-13 14:25:00,90.41,90.59,90.41,90.57,9913.975793321482,39.5187,39.5974,39.5187,39.5887,9913.9758
2008-05-13 14:30:00,90.58,90.64,90.53,90.62,14481.088237435872,39.593,39.6193,39.5712,39.6105,14481.0882
2008-05-13 14:35:00,90.63,90.67,90.58,90.66,24060.885071431912,39.6149,39.6324,39.593,39.628,24060.8851
2008-05-13 14:40:00,90.65,90.71,90.65,90.71,32749.538013893434,39.6236,39.6499,39.6236,39.6499,32749.538
2008-05-13 14:45:00,90.71,90.71,90.62,90.67,21721.63235615381,39.6499,39.6499,39.6105,39.6324,21721.6324
2008-05-13 14:50:00,90.68,90.71,90.58,90.62,43443.26471230762,39.6367,39.6499,39.593,39.6105,43443.2647
2008-05-13 14:55:00,90.62,90.71,90.62,90.63,91008.06992296236,39.6105,39.6499,39.6105,39.6149,91008.0699
2008-05-13 15:00:00,90.63,90.71,90.63,90.68,25397.60090873368,39.6149,39.6499,39.6149,39.6367,25397.6009
2008-05-13 15:05:00,90.69,90.72,90.64,90.72,14258.302264552243,39.6411,39.6542,39.6193,39.6542,14258.3023
2008-05-13 15:10:00,90.71,90.72,90.65,90.66,20941.88145106111,39.6499,39.6542,39.6236,39.628,20941.8815
2008-05-13 15:15:00,90.66,90.71,90.62,90.65,21833.02534259562,39.628,39.6499,39.6105,39.6236,21833.0253
2008-05-13 15:20:00,90.65,90.68,90.58,90.58,25731.77986805913,39.6236,39.6367,39.593,39.593,25731.7799
2008-05-13 15:25:00,90.59,90.61,90.51,90.58,16820.340952713974,39.5974,39.6061,39.5624,39.593,16820.341
2008-05-13 15:30:00,90.6,90.63,90.55,90.59,15260.839142528574,39.6018,39.6149,39.5799,39.5974,15260.8391
2008-05-13 15:35:00,90.58,90.59,90.49,90.52,21053.27443750292,39.593,39.5974,39.5537,39.5668,21053.2744
2008-05-13 15:40:00,90.53,90.54,90.38,90.39,20050.73755952659,39.5712,39.5755,39.5056,39.51,20050.7376
2008-05-13 15:45:00,90.39,90.45,90.36,90.45,28739.39050198812,39.51,39.5362,39.4969,39.5362,28739.3905
2008-05-13 15:50:00,90.43,90.48,90.42,90.47,32749.538013893434,39.5275,39.5493,39.5231,39.5449,32749.538
2008-05-13 15:55:00,90.47,90.49,90.45,90.45,56476.2441259999,39.5449,39.5537,39.5362,39.5362,56476.2441
2008-05-14 09:30:00,90.4,91.07,90.4,90.91,39990.08213261137,39.8635,40.1589,39.8635,40.0884,39990.0821
2008-05-14 09:35:00,90.92,91.18,90.61,90.98,26177.351813826383,40.0928,40.2074,39.9561,40.1192,26177.3518
2008-05-14 09:40:00,90.95,91.06,90.61,90.67,11362.08461706507,40.106,40.1545,39.9561,39.9825,11362.0846
2008-05-14 09:45:00,90.7,91.08,90.63,90.98,16486.16199338853,39.9958,40.1633,39.9649,40.1192,16486.162
2008-05-14 09:50:00,90.99,91.16,90.88,90.88,22055.81131547925,40.1237,40.1986,40.0752,40.0752,22055.8113
2008-05-14 09:55:00,90.85,91.11,90.71,90.79,16374.769006946715,40.0619,40.1766,40.0002,40.0355,16374.769
2008-05-14 10:00:00,90.79,90.94,90.63,90.68,14035.516291668617,40.0355,40.1016,39.9649,39.987,14035.5163
2008-05-14 10:05:00,90.68,90.68,90.57,90.68,10136.76176620511,39.987,39.987,39.9385,39.987,10136.7618
2008-05-14 10:10:00,90.69,90.72,90.49,90.57,9913.975793321482,39.9914,40.0046,39.9032,39.9385,9913.9758
2008-05-14 10:15:00,90.56,90.8,90.56,90.77,8243.080996694265,39.934,40.0399,39.934,40.0266,8243.081
2008-05-14 10:20:00,90.76,91.04,90.67,91.0,11027.905657739626,40.0222,40.1457,39.9825,40.1281,11027.9057
2008-05-14 10:25:00,91.04,91.33,90.98,91.27,36759.68552579876,40.1457,40.2736,40.1192,40.2471,36759.6855
2008-05-14 10:30:00,91.25,91.27,91.03,91.03,20273.52353241022,40.2383,40.2471,40.1413,40.1413,20273.5235
2008-05-14 10:35:00,91.04,91.33,91.03,91.03,22167.204301921065,40.1457,40.2736,40.1413,40.1413,22167.2043
2008-05-14 10:40:00,91.06,91.2,91.04,91.13,8800.045928903339,40.1545,40.2163,40.1457,40.1854,8800.0459
2008-05-14 10:45:00,91.13,91.31,91.09,91.15,6126.614254299792,40.1854,40.2648,40.1678,40.1942,6126.6143
2008-05-14 10:50:00,91.21,91.25,91.15,91.24,3230.396606812618,40.2207,40.2383,40.1942,40.2339,3230.3966
2008-05-14 10:55:00,91.28,91.28,91.03,91.24,10582.33371197237,40.2515,40.2515,40.1413,40.2339,10582.3337
2008-05-14 11:00:00,91.24,91.24,91.08,91.08,6126.614254299792,40.2339,40.2339,40.1633,40.1633,6126.6143
2008-05-14 11:05:00,91.08,91.46,91.03,91.4,24283.67104431554,40.1633,40.3309,40.1413,40.3045,24283.671
2008-05-14 11:10:00,91.38,91.38,91.2,91.33,14146.90927811043,40.2956,40.2956,40.2163,40.2736,14146.9093
2008-05-14 11:15:00,91.34,91.37,91.21,91.23,23503.92013922284,40.278,40.2912,40.2207,40.2295,23503.9201
2008-05-14 11:20:00,91.23,91.23,91.19,91.21,21498.846383270185,40.2295,40.2295,40.2119,40.2207,21498.8464
2008-05-14 11:25:00,91.21,91.35,91.09,91.29,11807.656562832326,40.2207,40.2824,40.1678,40.2559,11807.6566
2008-05-14 11:30:00,91.3,91.33,91.23,91.23,8800.045928903339,40.2604,40.2736,40.2295,40.2295,8800.0459
2008-05-14 11:35:00,91.26,91.33,91.21,91.31,5681.042308532535,40.2427,40.2736,40.2207,40.2648,5681.0423
2008-05-14 11:40:00,91.31,91.4,91.26,91.3,10470.940725530554,40.2648,40.3045,40.2427,40.2604,10470.9407
2008-05-14 11:45:00,91.27,91.33,91.23,91.23,7129.151132276122,40.2471,40.2736,40.2295,40.2295,7129.1511
2008-05-14 11:50:00,91.26,91.29,91.09,91.12,4455.719457672576,40.2427,40.2559,40.1678,40.181,4455.7195
2008-05-14 11:55:00,91.13,91.22,91.09,91.14,3453.182579696246,40.1854,40.2251,40.1678,40.1898,3453.1826
2008-05-14 12:00:00,91.16,91.21,91.12,91.21,5569.6493220907205,40.1986,40.2207,40.181,40.2207,5569.6493
2008-05-14 12:05:00,91.22,91.24,91.17,91.18,8354.47398313608,40.2251,40.2339,40.203,40.2074,8354.474
2008-05-14 12:10:00,90.49,91.29,90.49,91.18,5458.256335648905,39.9032,40.2559,39.9032,40.2074,5458.2563
2008-05-14 12:15:00,91.22,91.22,91.14,91.16,3675.968552579875,40.2251,40.2251,40.1898,40.1986,3675.9686
2008-05-14 12:20:00,91.16,91.19,91.13,91.13,2227.859728836288,40.1986,40.2119,40.1854,40.1854,2227.8597
2008-05-14 12:25:00,91.14,91.22,91.11,91.19,7017.758145834308,40.1898,40.2251,40.1766,40.2119,7017.7581
2008-05-14 12:30:00,91.23,91.27,91.14,91.26,6015.221267857978,40.2295,40.2471,40.1898,40.2427,6015.2213
2008-05-14 12:35:00,91.26,91.63,91.23,91.63,26288.7448002682,40.2427,40.4059,40.2295,40.4059,26288.7448
2008-05-14 12:40:00,91.59,91.64,91.52,91.52,5458.256335648905,40.3882,40.4103,40.3574,40.3574,5458.2563
2008-05-14 12:45:00,91.5,91.55,91.5,91.5,2673.4316746035456,40.3486,40.3706,40.3486,40.3486,2673.4317
2008-05-14 12:50:00,91.51,91.57,91.48,91.55,4344.326471230762,40.353,40.3794,40.3397,40.3706,4344.3265
2008-05-14 12:55:00,91.57,91.63,91.52,91.53,6572.18620006705,40.3794,40.4059,40.3574,40.3618,6572.1862
2008-05-14 13:00:00,91.55,91.63,91.41,91.46,17488.69887136486,40.3706,40.4059,40.3089,40.3309,17488.6989
2008-05-14 13:05:00,91.44,91.6,91.44,91.58,10916.51267129781,40.3221,40.3926,40.3221,40.3838,10916.5127
2008-05-14 13:10:00,91.55,91.65,91.55,91.64,5458.256335648905,40.3706,40.4147,40.3706,40.4103,5458.2563
2008-05-14 13:15:00,91.65,91.71,91.62,91.67,7351.937105159751,40.4147,40.4412,40.4015,40.4235,7351.9371
2008-05-14 13:20:00,91.7,91.75,91.64,91.75,6460.793213625236,40.4367,40.4588,40.4103,40.4588,6460.7932
2008-05-14 13:25:00,91.76,91.8,91.69,91.77,4232.933484788948,40.4632,40.4808,40.4323,40.4676,4232.9335
2008-05-14 13:30:00,91.81,91.87,91.79,91.87,9245.617874670595,40.4853,40.5117,40.4764,40.5117,9245.6179
2008-05-14 13:35:00,91.85,91.97,91.81,91.89,5681.042308532535,40.5029,40.5558,40.4853,40.5205,5681.0423
2008-05-14 13:40:00,91.84,91.89,91.84,91.86,4232.933484788948,40.4985,40.5205,40.4985,40.5073,4232.9335
2008-05-14 13:45:00,91.82,91.97,91.82,91.83,14369.695250994058,40.4897,40.5558,40.4897,40.4941,14369.6953
2008-05-14 13:50:00,91.84,91.98,91.83,91.93,6126.614254299792,40.4985,40.5602,40.4941,40.5382,6126.6143
2008-05-14 13:55:00,91.94,92.0,91.94,91.95,6349.400227183421,40.5426,40.569,40.5426,40.547,6349.4002
2008-05-14 14:00:00,91.96,92.0,91.89,91.89,6683.579186508864,40.5514,40.569,40.5205,40.5205,6683.5792
2008-05-14 14:05:00,91.9,91.93,91.85,91.89,8354.47398313608,40.5249,40.5382,40.5029,40.5205,8354.474
2008-05-14 14:10:00,91.87,91.89,91.8,91.86,9357.01086111241,40.5117,40.5205,40.4808,40.5073,9357.0109
2008-05-14 14:15:00,91.85,91.88,91.78,91.88,8577.259956019709,40.5029,40.5161,40.472,40.5161,8577.26
2008-05-14 14:20:00,91.86,91.87,91.76,91.83,7240.544118717937,40.5073,40.5117,40.4632,40.4941,7240.5441
2008-05-14 14:25:00,91.83,91.83,91.68,91.73,25620.38688161732,40.4941,40.4941,40.4279,40.45,25620.3869
2008-05-14 14:30:00,91.73,91.75,91.67,91.67,7017.758145834308,40.45,40.4588,40.4235,40.4235,7017.7581
2008-05-14 14:35:00,91.71,91.72,91.58,91.6,7240.544118717937,40.4412,40.4456,40.3838,40.3926,7240.5441
2008-05-14 14:40:00,91.61,91.64,91.5,91.5,30967.250230824404,40.3971,40.4103,40.3486,40.3486,30967.2502
2008-05-14 14:45:00,91.52,91.56,91.47,91.5,12587.407467925028,40.3574,40.375,40.3353,40.3486,12587.4075
2008-05-14 14:50:00,91.5,91.53,91.43,91.51,21387.453396828365,40.3486,40.3618,40.3177,40.353,21387.4534
2008-05-14 14:55:00,91.49,91.53,91.45,91.46,20162.130545968408,40.3441,40.3618,40.3265,40.3309,20162.1305
2008-05-14 15:00:00,91.49,91.53,91.42,91.46,33083.71697321888,40.3441,40.3618,40.3133,40.3309,33083.717
2008-05-14 15:05:00,91.43,91.48,91.39,91.42,23281.13416633921,40.3177,40.3397,40.3,40.3133,23281.1342
2008-05-14 15:10:00,91.45,91.45,91.27,91.29,30633.07127149896,40.3265,40.3265,40.2471,40.2559,30633.0713
2008-05-14 15:15:00,91.31,91.42,91.31,91.42,22612.776247688325,40.2648,40.3133,40.2648,40.3133,22612.7762
2008-05-14 15:20:00,91.43,91.45,91.22,91.24,21498.846383270185,40.3177,40.3265,40.2251,40.2339,21498.8464
2008-05-14 15:25:00,91.21,91.33,91.17,91.33,18045.66380357393,40.2207,40.2736,40.203,40.2736,18045.6638
2008-05-14 15:30:00,91.33,91.37,91.27,91.33,25063.421949408243,40.2736,40.2912,40.2471,40.2736,25063.4219
2008-05-14 15:35:00,91.33,91.34,91.2,91.31,28405.21154266268,40.2736,40.278,40.2163,40.2648,28405.2115
2008-05-14 15:40:00,91.3,91.47,91.3,91.35,39655.90317328593,40.2604,40.3353,40.2604,40.2824,39655.9032
2008-05-14 15:45:00,91.34,91.52,91.32,91.5,47787.59118353838,40.278,40.3574,40.2692,40.3486,47787.5912
2008-05-14 15:50:00,91.5,91.52,91.3,91.34,86552.3504652898,40.3486,40.3574,40.2604,40.278,86552.3505
2008-05-14 15:55:00,91.36,91.49,91.32,91.48,52466.09661409458,40.2868,40.3441,40.2692,40.3397,52466.0966
2008-05-15 09:30:00,91.32,92.01,90.71,91.58,18602.628735783004,40.2692,40.5734,40.0002,40.3838,18602.6287
2008-05-15 09:35:00,91.52,91.77,91.37,91.68,22612.776247688325,40.3574,40.4676,40.2912,40.4279,22612.7762
2008-05-15 09:40:00,91.65,91.87,91.58,91.59,34309.039824078834,40.4147,40.5117,40.3838,40.3882,34309.0398
2008-05-15 09:45:00,91.5,91.68,91.21,91.67,20607.702491735665,40.3486,40.4279,40.2207,40.4235,20607.7025
2008-05-15 09:50:00,91.65,91.69,91.11,91.24,14703.874210319502,40.4147,40.4323,40.1766,40.2339,14703.8742
2008-05-15 09:55:00,91.28,91.45,91.2,91.26,9468.403847554224,40.2515,40.3265,40.2163,40.2427,9468.4038
2008-05-15 10:00:00,91.25,91.35,91.11,91.3,9802.582806879667,40.2383,40.2824,40.1766,40.2604,9802.5828
2008-05-15 10:05:00,91.35,91.45,91.24,91.36,14926.66018320313,40.2824,40.3265,40.2339,40.2868,14926.6602
2008-05-15 10:10:00,91.36,91.5,91.09,91.21,20496.30950529385,40.2868,40.3486,40.1678,40.2207,20496.3095
2008-05-15 10:15:00,91.23,91.34,91.09,91.24,21833.02534259562,40.2295,40.278,40.1678,40.2339,21833.0253
2008-05-15 10:20:00,91.24,91.34,91.11,91.29,19827.951586642965,40.2339,40.278,40.1766,40.2559,19827.9516
2008-05-15 10:25:00,91.27,91.3,91.07,91.24,8911.438915345152,40.2471,40.2604,40.1589,40.2339,8911.4389
2008-05-15 10:30:00,91.28,91.33,91.15,91.25,7017.758145834308,40.2515,40.2736,40.1942,40.2383,7017.7581
2008-05-15 10:35:00,91.25,91.27,91.13,91.18,2896.2176474871744,40.2383,40.2471,40.1854,40.2074,2896.2176
2008-05-15 10:40:00,91.23,91.37,91.21,91.26,7908.902037368823,40.2295,40.2912,40.2207,40.2427,7908.902
2008-05-15 10:45:00,91.31,91.43,91.3,91.37,4344.326471230762,40.2648,40.3177,40.2604,40.2912,4344.3265
2008-05-15 10:50:00,91.37,91.41,91.29,91.3,3564.575566138061,40.2912,40.3089,40.2559,40.2604,3564.5756
2008-05-15 10:55:00,91.32,91.43,91.32,91.43,3564.575566138061,40.2692,40.3177,40.2692,40.3177,3564.5756
2008-05-15 11:00:00,91.45,91.65,91.43,91.65,3675.968552579875,40.3265,40.4147,40.3177,40.4147,3675.9686
2008-05-15 11:05:00,91.64,91.64,91.41,91.45,6238.007240741606,40.4103,40.4103,40.3089,40.3265,6238.0072
2008-05-15 11:10:00,91.43,91.45,91.31,91.36,7463.330091601565,40.3177,40.3265,40.2648,40.2868,7463.3301
2008-05-15 11:15:00,91.36,91.36,91.25,91.28,11027.905657739626,40.2868,40.2868,40.2383,40.2515,11027.9057
2008-05-15 11:20:00,91.27,91.33,91.24,91.3,8354.47398313608,40.2471,40.2736,40.2339,40.2604,8354.474
2008-05-15 11:25:00,91.31,91.33,91.26,91.32,5124.077376323463,40.2648,40.2736,40.2427,40.2692,5124.0774
2008-05-15 11:30:00,91.34,91.49,91.3,91.42,7797.509050927008,40.278,40.3441,40.2604,40.3133,7797.5091
2008-05-15 11:35:00,91.42,91.45,91.38,91.42,4121.540498347133,40.3133,40.3265,40.2956,40.3133,4121.5405
2008-05-15 11:40:00,91.42,91.46,91.3,91.34,6460.793213625236,40.3133,40.3309,40.2604,40.278,6460.7932
2008-05-15 11:45:00,91.35,91.48,91.33,91.44,6238.007240741606,40.2824,40.3397,40.2736,40.3221,6238.0072
2008-05-15 11:50:00,91.41,91.46,91.34,91.46,4567.11244411439,40.3089,40.3309,40.278,40.3309,4567.1124
2008-05-15 11:55:00,91.44,91.52,91.44,91.52,4344.326471230762,40.3221,40.3574,40.3221,40.3574,4344.3265
2008-05-15 12:00:00,91.5,91.7,91.49,91.7,6238.007240741606,40.3486,40.4367,40.3441,40.4367,6238.0072
2008-05-15 12:05:00,91.7,91.87,91.7,91.81,5235.470362765277,40.4367,40.5117,40.4367,40.4853,5235.4704
2008-05-15 12:10:00,91.81,91.94,91.79,91.9,5681.042308532535,40.4853,40.5426,40.4764,40.5249,5681.0423
2008-05-15 12:15:00,91.91,92.06,91.87,91.89,8354.47398313608,40.5293,40.5955,40.5117,40.5205,8354.474
2008-05-15 12:20:00,91.89,92.17,91.89,92.13,9022.831901786967,40.5205,40.644,40.5205,40.6264,9022.8319
2008-05-15 12:25:00,92.11,92.26,92.06,92.22,5458.256335648905,40.6175,40.6837,40.5955,40.666,5458.2563
2008-05-15 12:30:00,92.22,92.56,92.19,92.51,21164.66742394474,40.666,40.816,40.6528,40.7939,21164.6674
2008-05-15 12:35:00,92.48,92.64,92.43,92.64,31969.78710880073,40.7807,40.8513,40.7587,40.8513,31969.7871
2008-05-15 12:40:00,92.62,92.77,92.53,92.54,10136.76176620511,40.8424,40.9086,40.8027,40.8072,10136.7618
2008-05-15 12:45:00,92.55,92.62,92.49,92.6,9022.831901786967,40.8116,40.8424,40.7851,40.8336,9022.8319
2008-05-15 12:50:00,92.56,92.58,92.48,92.53,7797.509050927008,40.816,40.8248,40.7807,40.8027,7797.5091
2008-05-15 12:55:00,92.52,92.6,92.51,92.6,6683.579186508864,40.7983,40.8336,40.7939,40.8336,6683.5792
2008-05-15 13:00:00,92.59,92.69,92.59,92.69,6460.793213625236,40.8292,40.8733,40.8292,40.8733,6460.7932
2008-05-15 13:05:00,92.69,92.82,92.63,92.64,10025.368779763296,40.8733,40.9306,40.8468,40.8513,10025.3688
2008-05-15 13:10:00,92.62,92.66,92.57,92.59,3898.754525463504,40.8424,40.8601,40.8204,40.8292,3898.7545
2008-05-15 13:15:00,92.63,92.63,92.38,92.39,7129.151132276122,40.8468,40.8468,40.7366,40.741,7129.1511
2008-05-15 13:20:00,92.39,92.64,92.27,92.62,9022.831901786967,40.741,40.8513,40.6881,40.8424,9022.8319
2008-05-15 13:25:00,92.57,92.57,92.41,92.42,11362.08461706507,40.8204,40.8204,40.7498,40.7542,11362.0846
2008-05-15 13:30:00,92.42,92.46,92.35,92.42,5346.863349207091,40.7542,40.7719,40.7234,40.7542,5346.8633
2008-05-15 13:35:00,92.42,92.42,92.14,92.21,10359.54773908874,40.7542,40.7542,40.6308,40.6616,10359.5477
2008-05-15 13:40:00,92.19,92.19,92.11,92.11,5458.256335648905,40.6528,40.6528,40.6175,40.6175,5458.2563
2008-05-15 13:45:00,92.11,92.35,92.11,92.33,8688.652942461524,40.6175,40.7234,40.6175,40.7146,8688.6529
2008-05-15 13:50:00,92.26,92.26,92.09,92.09,5124.077376323463,40.6837,40.6837,40.6087,40.6087,5124.0774
2008-05-15 13:55:00,92.08,92.19,92.08,92.13,5235.470362765277,40.6043,40.6528,40.6043,40.6264,5235.4704
2008-05-15 14:00:00,92.19,92.26,92.17,92.18,5792.435294974349,40.6528,40.6837,40.644,40.6484,5792.4353
2008-05-15 14:05:00,92.24,92.39,92.18,92.38,6906.365159392493,40.6749,40.741,40.6484,40.7366,6906.3652
2008-05-15 14:10:00,92.38,92.45,92.33,92.38,8020.295023810637,40.7366,40.7675,40.7146,40.7366,8020.295
2008-05-15 14:15:00,92.39,92.41,92.36,92.4,4232.933484788948,40.741,40.7498,40.7278,40.7454,4232.9335
2008-05-15 14:20:00,92.4,92.45,92.25,92.25,8354.47398313608,40.7454,40.7675,40.6793,40.6793,8354.474
2008-05-15 14:25:00,92.29,92.29,92.03,92.11,5681.042308532535,40.6969,40.6969,40.5823,40.6175,5681.0423
2008-05-15 14:30:00,92.08,92.17,92.0,92.16,9468.403847554224,40.6043,40.644,40.569,40.6396,9468.4038
2008-05-15 14:35:00,92.13,92.34,92.13,92.34,6126.614254299792,40.6264,40.719,40.6264,40.719,6126.6143
2008-05-15 14:40:00,92.32,92.34,92.21,92.27,6683.579186508864,40.7101,40.719,40.6616,40.6881,6683.5792
2008-05-15 14:45:00,92.23,92.27,92.12,92.16,6349.400227183421,40.6705,40.6881,40.622,40.6396,6349.4002
2008-05-15 14:50:00,92.12,92.32,92.12,92.29,6906.365159392493,40.622,40.7101,40.622,40.6969,6906.3652
2008-05-15 14:55:00,92.31,92.39,92.29,92.33,4901.291403439834,40.7057,40.741,40.6969,40.7146,4901.2914
2008-05-15 15:00:00,92.36,92.36,92.21,92.21,5903.828281416163,40.7278,40.7278,40.6616,40.6616,5903.8283
2008-05-15 15:05:00,92.21,92.38,92.21,92.36,5012.684389881648,40.6616,40.7366,40.6616,40.7278,5012.6844
2008-05-15 15:10:00,92.38,92.43,92.36,92.38,6126.614254299792,40.7366,40.7587,40.7278,40.7366,6126.6143
2008-05-15 15:15:00,92.41,92.47,92.38,92.41,11139.29864418144,40.7498,40.7763,40.7366,40.7498,11139.2986
2008-05-15 15:20:00,92.41,92.47,92.31,92.36,24617.850003640982,40.7498,40.7763,40.7057,40.7278,24617.85
2008-05-15 15:25:00,92.4,92.47,92.34,92.47,23392.527152781026,40.7454,40.7763,40.719,40.7763,23392.5272
2008-05-15 15:30:00,92.47,92.47,92.34,92.38,22724.16923413014,40.7763,40.7763,40.719,40.7366,22724.1692
2008-05-15 15:35:00,92.35,92.57,92.35,92.53,26288.7448002682,40.7234,40.8204,40.7234,40.8027,26288.7448
2008-05-15 15:40:00,92.54,92.78,92.5,92.6,28182.425569779043,40.8072,40.913,40.7895,40.8336,28182.4256
2008-05-15 15:45:00,92.63,92.75,92.61,92.7,35200.183715613355,40.8468,40.8998,40.838,40.8777,35200.1837
2008-05-15 15:50:00,92.71,92.82,92.69,92.76,36425.50656647331,40.8821,40.9306,40.8733,40.9042,36425.5066
2008-05-15 15:55:00,92.76,93.05,92.71,93.04,97023.29119082035,40.9042,41.0321,40.8821,41.0276,97023.2912
2008-05-16 09:30:00,92.43,92.85,92.29,92.74,142471.62965908062,40.7587,40.9439,40.6969,40.8954,142471.6297
2008-05-16 09:35:00,92.81,92.97,92.2,92.31,18379.842762899378,40.9262,40.9968,40.6572,40.7057,18379.8428
2008-05-16 09:40:00,92.24,92.26,91.58,91.92,29964.71335284808,40.6749,40.6837,40.3838,40.5338,29964.7134
2008-05-16 09:45:00,91.9,91.97,91.77,91.86,18491.23574934119,40.5249,40.5558,40.4676,40.5073,18491.2357
2008-05-16 09:50:00,91.84,91.89,91.7,91.74,17711.48484424849,40.4985,40.5205,40.4367,40.4544,17711.4848
2008-05-16 09:55:00,91.76,92.03,91.7,91.95,24506.45701719917,40.4632,40.5823,40.4367,40.547,24506.457
2008-05-16 10:00:00,91.95,91.99,91.82,91.91,13589.944345901358,40.547,40.5646,40.4897,40.5293,13589.9443
2008-05-16 10:05:00,91.94,92.03,91.94,92.03,10136.76176620511,40.5426,40.5823,40.5426,40.5823,10136.7618
2008-05-16 10:10:00,92.02,92.23,91.97,92.12,15817.804074737644,40.5779,40.6705,40.5558,40.622,15817.8041
2008-05-16 10:15:00,92.17,92.24,92.11,92.24,33306.502946102504,40.644,40.6749,40.6175,40.6749,33306.5029
2008-05-16 10:20:00,92.21,92.24,91.98,92.18,15372.232128970389,40.6616,40.6749,40.5602,40.6484,15372.2321
2008-05-16 10:25:00,92.12,92.46,92.12,92.42,11362.08461706507,40.622,40.7719,40.622,40.7542,11362.0846
2008-05-16 10:30:00,92.48,92.66,92.46,92.6,15372.232128970389,40.7807,40.8601,40.7719,40.8336,15372.2321
2008-05-16 10:35:00,92.59,92.85,92.52,92.85,57367.38801753442,40.8292,40.9439,40.7983,40.9439,57367.388
2008-05-16 10:40:00,92.79,92.9,92.73,92.86,43666.05068519124,40.9174,40.9659,40.8909,40.9483,43666.0507
2008-05-16 10:45:00,92.85,93.02,92.82,92.91,32081.180095242547,40.9439,41.0188,40.9306,40.9703,32081.1801
2008-05-16 10:50:00,92.91,92.93,92.73,92.85,16597.554979830347,40.9703,40.9791,40.8909,40.9439,16597.555
2008-05-16 10:55:00,92.82,92.86,92.64,92.66,11362.08461706507,40.9306,40.9483,40.8513,40.8601,11362.0846
2008-05-16 11:00:00,92.69,92.73,92.58,92.64,27291.28167824453,40.8733,40.8909,40.8248,40.8513,27291.2817
2008-05-16 11:05:00,92.68,92.78,92.68,92.78,14258.302264552243,40.8689,40.913,40.8689,40.913,14258.3023
2008-05-16 11:10:00,92.73,92.77,92.55,92.56,15260.839142528574,40.8909,40.9086,40.8116,40.816,15260.8391
2008-05-16 11:15:00,92.55,92.66,92.47,92.63,13032.979413692285,40.8116,40.8601,40.7763,40.8468,13032.9794
2008-05-16 11:20:00,92.62,92.67,92.42,92.43,23949.49208499009,40.8424,40.8645,40.7542,40.7587,23949.4921
2008-05-16 11:25:00,92.43,92.61,92.43,92.52,4678.505430556205,40.7587,40.838,40.7587,40.7983,4678.5054
2008-05-16 11:30:00,92.53,92.6,92.48,92.58,5458.256335648905,40.8027,40.8336,40.7807,40.8248,5458.2563
2008-05-16 11:35:00,92.59,92.65,92.45,92.45,10470.940725530554,40.8292,40.8557,40.7675,40.7675,10470.9407
2008-05-16 11:40:00,92.45,92.46,92.12,92.15,34643.21878340428,40.7675,40.7719,40.622,40.6352,34643.2188
2008-05-16 11:45:00,92.15,92.19,92.03,92.1,23503.92013922284,40.6352,40.6528,40.5823,40.6131,23503.9201
2008-05-16 11:50:00,92.08,92.29,92.06,92.25,19939.34457308477,40.6043,40.6969,40.5955,40.6793,19939.3446
2008-05-16 11:55:00,92.25,92.3,92.21,92.21,9913.975793321482,40.6793,40.7013,40.6616,40.6616,9913.9758
2008-05-16 12:00:00,92.21,92.25,92.1,92.1,4678.505430556205,40.6616,40.6793,40.6131,40.6131,4678.5054
2008-05-16 12:05:00,92.07,92.1,92.02,92.04,4455.719457672576,40.5999,40.6131,40.5779,40.5867,4455.7195
2008-05-16 12:10:00,92.02,92.21,92.0,92.17,17822.877830690304,40.5779,40.6616,40.569,40.644,17822.8778
2008-05-16 12:15:00,92.15,92.29,92.14,92.28,7351.937105159751,40.6352,40.6969,40.6308,40.6925,7351.9371
2008-05-16 12:20:00,92.31,92.36,92.14,92.24,30855.85724438259,40.7057,40.7278,40.6308,40.6749,30855.8572
2008-05-16 12:25:00,92.26,92.29,92.19,92.25,13367.158373017728,40.6837,40.6969,40.6528,40.6793,13367.1584
2008-05-16 12:30:00,92.26,92.46,92.22,92.22,13255.765386575917,40.6837,40.7719,40.666,40.666,13255.7654
2008-05-16 12:35:00,92.25,92.33,92.15,92.23,13032.979413692285,40.6793,40.7146,40.6352,40.6705,13032.9794
2008-05-16 12:40:00,92.22,92.28,92.16,92.21,20607.702491735665,40.666,40.6925,40.6396,40.6616,20607.7025
2008-05-16 12:45:00,92.22,92.38,92.22,92.33,8688.652942461524,40.666,40.7366,40.666,40.7146,8688.6529
2008-05-16 12:50:00,92.33,92.35,92.29,92.33,4455.719457672576,40.7146,40.7234,40.6969,40.7146,4455.7195
2008-05-16 12:55:00,92.36,92.53,92.32,92.32,7908.902037368823,40.7278,40.8027,40.7101,40.7101,7908.902
2008-05-16 13:00:00,92.32,92.47,92.27,92.47,5569.6493220907205,40.7101,40.7763,40.6881,40.7763,5569.6493
2008-05-16 13:05:00,92.45,92.46,92.4,92.42,6349.400227183421,40.7675,40.7719,40.7454,40.7542,6349.4002
2008-05-16 13:10:00,92.45,92.45,92.38,92.45,9022.831901786967,40.7675,40.7675,40.7366,40.7675,9022.8319
2008-05-16 13:15:00,92.4,92.45,92.38,92.4,13701.337332343172,40.7454,40.7675,40.7366,40.7454,13701.3373
2008-05-16 13:20:00,92.39,92.57,92.39,92.53,7686.116064485194,40.741,40.8204,40.741,40.8027,7686.1161
2008-05-16 13:25:00,92.51,92.52,92.45,92.5,6794.972172950679,40.7939,40.7983,40.7675,40.7895,6794.9722
2008-05-16 13:30:00,92.48,92.52,92.42,92.47,5569.6493220907205,40.7807,40.7983,40.7542,40.7763,5569.6493
2008-05-16 13:35:00,92.49,92.49,92.29,92.34,10359.54773908874,40.7851,40.7851,40.6969,40.719,10359.5477
2008-05-16 13:40:00,92.32,92.38,92.29,92.34,13032.979413692285,40.7101,40.7366,40.6969,40.719,13032.9794
2008-05-16 13:45:00,92.36,92.36,92.32,92.33,10025.368779763296,40.7278,40.7278,40.7101,40.7146,10025.3688
2008-05-16 13:50:00,92.31,92.33,92.27,92.28,9691.189820437854,40.7057,40.7146,40.6881,40.6925,9691.1898
2008-05-16 13:55:00,92.3,92.47,92.3,92.36,12141.83552215777,40.7013,40.7763,40.7013,40.7278,12141.8355
2008-05-16 14:00:00,92.35,92.41,92.31,92.34,11473.477603506884,40.7234,40.7498,40.7057,40.719,11473.4776
2008-05-16 14:05:00,92.31,92.38,92.27,92.38,13589.944345901358,40.7057,40.7366,40.6881,40.7366,13589.9443
2008-05-16 14:10:00,92.38,92.51,92.36,92.49,15595.018101854015,40.7366,40.7939,40.7278,40.7851,15595.0181
2008-05-16 14:15:00,92.49,92.56,92.48,92.55,11919.04954927414,40.7851,40.816,40.7807,40.8116,11919.0495
2008-05-16 14:20:00,92.56,92.63,92.53,92.59,18491.23574934119,40.816,40.8468,40.8027,40.8292,18491.2357
2008-05-16 14:25:00,92.59,92.64,92.5,92.61,15929.19706117946,40.8292,40.8513,40.7895,40.838,15929.1971
2008-05-16 14:30:00,92.64,92.64,92.51,92.51,9802.582806879667,40.8513,40.8513,40.7939,40.7939,9802.5828
2008-05-16 14:35:00,92.51,92.64,92.49,92.59,16263.376020504904,40.7939,40.8513,40.7851,40.8292,16263.376
2008-05-16 14:40:00,92.61,92.73,92.6,92.73,11807.656562832326,40.838,40.8909,40.8336,40.8909,11807.6566
2008-05-16 14:45:00,92.72,92.86,92.72,92.79,20830.48846461929,40.8865,40.9483,40.8865,40.9174,20830.4885
2008-05-16 14:50:00,92.77,92.96,92.76,92.96,16708.94796627216,40.9086,40.9924,40.9042,40.9924,16708.948
2008-05-16 14:55:00,92.96,92.98,92.91,92.95,13924.1233052268,40.9924,41.0012,40.9703,40.988,13924.1233
2008-05-16 15:00:00,92.95,92.99,92.91,92.95,24395.06403075736,40.988,41.0056,40.9703,40.988,24395.064
2008-05-16 15:05:00,92.97,93.22,92.96,93.21,33752.074891869765,40.9968,41.107,40.9924,41.1026,33752.0749
2008-05-16 15:10:00,93.21,93.28,93.17,93.17,22835.562220571952,41.1026,41.1335,41.085,41.085,22835.5622
2008-05-16 15:15:00,93.17,93.25,93.13,93.21,16708.94796627216,41.085,41.1202,41.0673,41.1026,16708.948
2008-05-16 15:20:00,93.2,93.27,93.2,93.23,18157.056790015748,41.0982,41.1291,41.0982,41.1114,18157.0568
2008-05-16 15:25:00,93.23,93.27,93.12,93.14,28850.78348842993,41.1114,41.1291,41.0629,41.0717,28850.7835
2008-05-16 15:30:00,93.13,93.14,93.0,93.04,24840.63597652461,41.0673,41.0717,41.01,41.0276,24840.636
2008-05-16 15:35:00,93.05,93.06,93.01,93.03,15706.41108829583,41.0321,41.0365,41.0144,41.0232,15706.4111
2008-05-16 15:40:00,93.04,93.13,93.02,93.11,32415.35905456799,41.0276,41.0673,41.0188,41.0585,32415.3591
2008-05-16 15:45:00,93.09,93.11,92.99,93.04,22167.204301921065,41.0497,41.0585,41.0056,41.0276,22167.2043
2008-05-16 15:50:00,93.05,93.05,92.84,92.87,30967.250230824404,41.0321,41.0321,40.9394,40.9527,30967.2502
2008-05-16 15:55:00,92.87,92.88,92.75,92.84,64273.75317692691,40.9527,40.9571,40.8998,40.9394,64273.7532
2008-05-19 09:30:00,92.77,93.26,92.77,93.03,8800.045928903339,40.9086,41.1247,40.9086,41.0232,8800.0459
2008-05-19 09:35:00,92.96,93.16,92.91,92.98,11027.905657739626,40.9924,41.0806,40.9703,41.0012,11027.9057
2008-05-19 09:40:00,93.0,93.0,92.56,92.69,9579.79683399604,41.01,41.01,40.816,40.8733,9579.7968
2008-05-19 09:45:00,92.65,93.07,92.63,93.0,16597.554979830347,40.8557,41.0409,40.8468,41.01,16597.555
2008-05-19 09:50:00,93.0,93.17,92.93,93.17,14481.088237435872,41.01,41.085,40.9791,41.085,14481.0882
2008-05-19 09:55:00,93.11,93.11,92.79,92.94,9357.01086111241,41.0585,41.0585,40.9174,40.9835,9357.0109
2008-05-19 10:00:00,93.0,93.05,92.7,92.82,11807.656562832326,41.01,41.0321,40.8777,40.9306,11807.6566
2008-05-19 10:05:00,92.84,93.04,92.65,92.96,11027.905657739626,40.9394,41.0276,40.8557,40.9924,11027.9057
2008-05-19 10:10:00,93.04,93.08,92.71,92.86,19382.379640875708,41.0276,41.0453,40.8821,40.9483,19382.3796
2008-05-19 10:15:00,92.89,92.95,92.82,92.91,9802.582806879667,40.9615,40.988,40.9306,40.9703,9802.5828
2008-05-19 10:20:00,92.83,92.96,92.83,92.91,9913.975793321482,40.935,40.9924,40.935,40.9703,9913.9758
2008-05-19 10:25:00,92.88,93.08,92.88,92.98,12253.228508599585,40.9571,41.0453,40.9571,41.0012,12253.2285
2008-05-19 10:30:00,93.0,93.06,93.0,93.06,11919.04954927414,41.01,41.0365,41.01,41.0365,11919.0495
2008-05-19 10:35:00,93.07,93.29,93.05,93.12,21721.63235615381,41.0409,41.1379,41.0321,41.0629,21721.6324
2008-05-19 10:40:00,93.15,93.18,92.91,92.99,26734.316746035456,41.0761,41.0894,40.9703,41.0056,26734.3167
2008-05-19 10:45:00,92.99,93.15,92.91,93.14,13032.979413692285,41.0056,41.0761,40.9703,41.0717,13032.9794
2008-05-19 10:50:00,93.1,93.14,92.94,93.0,22389.99027480469,41.0541,41.0717,40.9835,41.01,22389.9903
2008-05-19 10:55:00,93.0,93.0,92.91,92.99,12253.228508599585,41.01,41.01,40.9703,41.0056,12253.2285
2008-05-19 11:00:00,93.0,93.02,92.84,92.91,6683.579186508864,41.01,41.0188,40.9394,40.9703,6683.5792
2008-05-19 11:05:00,92.94,93.0,92.9,92.9,9468.403847554224,40.9835,41.01,40.9659,40.9659,9468.4038
2008-05-19 11:10:00,92.83,92.94,92.8,92.87,9579.79683399604,40.935,40.9835,40.9218,40.9527,9579.7968
2008-05-19 11:15:00,92.95,92.98,92.77,92.87,18825.414708666634,40.988,41.0012,40.9086,40.9527,18825.4147
2008-05-19 11:20:00,92.88,93.08,92.88,93.0,12253.228508599585,40.9571,41.0453,40.9571,41.01,12253.2285
2008-05-19 11:25:00,92.98,93.16,92.85,93.09,21721.63235615381,41.0012,41.0806,40.9439,41.0497,21721.6324
2008-05-19 11:30:00,93.14,93.32,93.08,93.26,14592.481223877689,41.0717,41.1511,41.0453,41.1247,14592.4812
2008-05-19 11:35:00,93.28,93.36,93.14,93.36,12364.6214950414,41.1335,41.1688,41.0717,41.1688,12364.6215
2008-05-19 11:40:00,93.4,93.47,93.34,93.43,10582.33371197237,41.1864,41.2173,41.1599,41.1996,10582.3337
2008-05-19 11:45:00,93.44,93.52,93.27,93.31,51129.38077679281,41.204,41.2393,41.1291,41.1467,51129.3808
2008-05-19 11:50:00,93.31,93.51,93.25,93.25,12030.442535715956,41.1467,41.2349,41.1202,41.1202,12030.4425
2008-05-19 11:55:00,93.24,93.26,93.16,93.18,6794.972172950679,41.1158,41.1247,41.0806,41.0894,6794.9722
2008-05-19 12:00:00,93.2,93.26,93.08,93.18,4789.89841699802,41.0982,41.1247,41.0453,41.0894,4789.8984
2008-05-19 12:05:00,93.18,93.26,93.17,93.19,3898.754525463504,41.0894,41.1247,41.085,41.0938,3898.7545
2008-05-19 12:10:00,93.2,93.36,93.2,93.3,1893.6807695108448,41.0982,41.1688,41.0982,41.1423,1893.6808
2008-05-19 12:15:00,93.33,93.37,93.3,93.37,4567.11244411439,41.1555,41.1732,41.1423,41.1732,4567.1124
2008-05-19 12:20:00,93.34,93.39,93.27,93.33,8465.866969577895,41.1599,41.182,41.1291,41.1555,8465.867
2008-05-19 12:25:00,93.33,93.4,93.29,93.36,3119.003620370803,41.1555,41.1864,41.1379,41.1688,3119.0036
2008-05-19 12:30:00,93.38,93.43,93.33,93.36,9134.22488822878,41.1776,41.1996,41.1555,41.1688,9134.2249
2008-05-19 12:35:00,93.39,93.43,93.25,93.35,6349.400227183421,41.182,41.1996,41.1202,41.1643,6349.4002
2008-05-19 12:40:00,93.35,93.41,93.23,93.23,4455.719457672576,41.1643,41.1908,41.1114,41.1114,4455.7195
2008-05-19 12:45:00,93.19,93.24,93.15,93.15,2339.252715278102,41.0938,41.1158,41.0761,41.0761,2339.2527
2008-05-19 12:50:00,93.21,93.21,93.11,93.11,3341.789593254432,41.1026,41.1026,41.0585,41.0585,3341.7896
2008-05-19 12:55:00,93.15,93.19,93.08,93.19,1782.2877830690304,41.0761,41.0938,41.0453,41.0938,1782.2878
2008-05-19 13:00:00,93.21,93.21,93.13,93.18,2450.645701719917,41.1026,41.1026,41.0673,41.0894,2450.6457
2008-05-19 13:05:00,93.17,93.25,93.17,93.22,2339.252715278102,41.085,41.1202,41.085,41.107,2339.2527
2008-05-19 13:10:00,93.24,93.27,93.01,93.08,9691.189820437854,41.1158,41.1291,41.0144,41.0453,9691.1898
2008-05-19 13:15:00,93.08,93.33,93.04,93.19,12141.83552215777,41.0453,41.1555,41.0276,41.0938,12141.8355
2008-05-19 13:20:00,93.21,93.25,93.19,93.22,7797.509050927008,41.1026,41.1202,41.0938,41.107,7797.5091
2008-05-19 13:25:00,93.19,93.37,93.19,93.29,10805.119684855998,41.0938,41.1732,41.0938,41.1379,10805.1197
2008-05-19 13:30:00,93.29,93.32,93.17,93.24,9134.22488822878,41.1379,41.1511,41.085,41.1158,9134.2249
2008-05-19 13:35:00,93.21,93.26,93.17,93.23,11473.477603506884,41.1026,41.1247,41.085,41.1114,11473.4776
2008-05-19 13:40:00,93.23,93.34,93.17,93.19,10805.119684855998,41.1114,41.1599,41.085,41.0938,10805.1197
2008-05-19 13:45:00,93.19,93.26,93.19,93.23,7908.902037368823,41.0938,41.1247,41.0938,41.1114,7908.902
2008-05-19 13:50:00,93.25,93.26,93.16,93.18,8800.045928903339,41.1202,41.1247,41.0806,41.0894,8800.0459
2008-05-19 13:55:00,93.16,93.21,93.0,93.02,10025.368779763296,41.0806,41.1026,41.01,41.0188,10025.3688
2008-05-19 14:00:00,93.01,93.06,92.92,93.03,17265.912898481234,41.0144,41.0365,40.9747,41.0232,17265.9129
2008-05-19 14:05:00,93.02,93.06,92.99,93.03,7463.330091601565,41.0188,41.0365,41.0056,41.0232,7463.3301
2008-05-19 14:10:00,93.0,93.02,92.78,92.86,28739.39050198812,41.01,41.0188,40.913,40.9483,28739.3905
2008-05-19 14:15:00,92.87,92.87,92.46,92.54,18268.44977645756,40.9527,40.9527,40.7719,40.8072,18268.4498
2008-05-19 14:20:00,92.51,92.66,92.41,92.66,8800.045928903339,40.7939,40.8601,40.7498,40.8601,8800.0459
2008-05-19 14:25:00,92.67,92.7,92.49,92.56,6572.18620006705,40.8645,40.8777,40.7851,40.816,6572.1862
2008-05-19 14:30:00,92.59,92.65,92.54,92.54,3453.182579696246,40.8292,40.8557,40.8072,40.8072,3453.1826
2008-05-19 14:35:00,92.52,92.65,92.51,92.65,4344.326471230762,40.7983,40.8557,40.7939,40.8557,4344.3265
2008-05-19 14:40:00,92.67,92.74,92.65,92.73,3341.789593254432,40.8645,40.8954,40.8557,40.8909,3341.7896
2008-05-19 14:45:00,92.69,92.76,92.69,92.71,7017.758145834308,40.8733,40.9042,40.8733,40.8821,7017.7581
2008-05-19 14:50:00,92.68,92.88,92.68,92.85,6238.007240741606,40.8689,40.9571,40.8689,40.9439,6238.0072
2008-05-19 14:55:00,92.82,92.85,92.75,92.76,3564.575566138061,40.9306,40.9439,40.8998,40.9042,3564.5756
2008-05-19 15:00:00,92.73,92.73,92.6,92.64,10916.51267129781,40.8909,40.8909,40.8336,40.8513,10916.5127
2008-05-19 15:05:00,92.64,92.72,92.64,92.72,12364.6214950414,40.8513,40.8865,40.8513,40.8865,12364.6215
2008-05-19 15:10:00,92.69,92.94,92.66,92.73,32192.573081684364,40.8733,40.9835,40.8601,40.8909,32192.5731
2008-05-19 15:15:00,92.77,92.77,92.62,92.64,6015.221267857978,40.9086,40.9086,40.8424,40.8513,6015.2213
2008-05-19 15:20:00,92.66,92.68,92.61,92.64,6906.365159392493,40.8601,40.8689,40.838,40.8513,6906.3652
2008-05-19 15:25:00,92.64,92.64,92.58,92.59,23949.49208499009,40.8513,40.8513,40.8248,40.8292,23949.4921
2008-05-19 15:30:00,92.61,92.7,92.28,92.33,56253.45815311628,40.838,40.8777,40.6925,40.7146,56253.4582
2008-05-19 15:35:00,92.38,92.38,92.06,92.09,22835.562220571952,40.7366,40.7366,40.5955,40.6087,22835.5622
2008-05-19 15:40:00,92.07,92.15,91.99,92.15,22835.562220571952,40.5999,40.6352,40.5646,40.6352,22835.5622
2008-05-19 15:45:00,92.15,92.32,92.12,92.32,13144.3724001341,40.6352,40.7101,40.622,40.7101,13144.3724
2008-05-19 15:50:00,92.32,92.54,92.27,92.54,21944.41832903744,40.7101,40.8072,40.6881,40.8072,21944.4183
2008-05-19 15:55:00,92.54,92.74,92.47,92.71,39433.117200402296,40.8072,40.8954,40.7763,40.8821,39433.1172
2008-05-20 09:30:00,92.23,92.79,91.97,92.57,33529.28891898614,40.6705,40.9174,40.5558,40.8204,33529.2889
2008-05-20 09:35:00,92.61,92.95,92.52,92.68,53691.41946495455,40.838,40.988,40.7983,40.8689,53691.4195
2008-05-20 09:40:00,92.68,92.69,92.16,92.23,22389.99027480469,40.8689,40.8733,40.6396,40.6705,22389.9903
2008-05-20 09:45:00,92.21,92.38,92.11,92.35,15260.839142528574,40.6616,40.7366,40.6175,40.7234,15260.8391
2008-05-20 09:50:00,92.38,92.58,92.33,92.46,47230.6262513293,40.7366,40.8248,40.7146,40.7719,47230.6263
2008-05-20 09:55:00,92.46,92.48,92.2,92.42,22055.81131547925,40.7719,40.7807,40.6572,40.7542,22055.8113
2008-05-20 10:00:00,92.41,92.46,91.96,92.03,39433.117200402296,40.7498,40.7719,40.5514,40.5823,39433.1172
2008-05-20 10:05:00,92.03,92.13,91.89,92.06,12698.80045436684,40.5823,40.6264,40.5205,40.5955,12698.8005
2008-05-20 10:10:00,92.05,92.18,91.88,92.07,13144.3724001341,40.5911,40.6484,40.5161,40.5999,13144.3724
2008-05-20 10:15:00,92.01,92.07,91.94,91.98,12141.83552215777,40.5734,40.5999,40.5426,40.5602,12141.8355
2008-05-20 10:20:00,91.94,91.94,91.58,91.61,18379.842762899378,40.5426,40.5426,40.3838,40.3971,18379.8428
2008-05-20 10:25:00,91.65,91.94,91.6,91.72,14592.481223877689,40.4147,40.5426,40.3926,40.4456,14592.4812
2008-05-20 10:30:00,91.75,91.75,91.37,91.41,27736.853624011783,40.4588,40.4588,40.2912,40.3089,27736.8536
2008-05-20 10:35:00,91.4,91.42,91.17,91.2,22612.776247688325,40.3045,40.3133,40.203,40.2163,22612.7762
2008-05-20 10:40:00,91.19,91.35,91.15,91.31,24617.850003640982,40.2119,40.2824,40.1942,40.2648,24617.85
2008-05-20 10:45:00,91.27,91.44,91.15,91.25,10582.33371197237,40.2471,40.3221,40.1942,40.2383,10582.3337
2008-05-20 10:50:00,91.23,91.29,90.93,91.03,19493.77262731752,40.2295,40.2559,40.0972,40.1413,19493.7726
2008-05-20 10:55:00,91.05,91.15,90.98,91.08,12698.80045436684,40.1501,40.1942,40.1192,40.1633,12698.8005
2008-05-20 11:00:00,91.1,91.17,91.05,91.06,13589.944345901358,40.1722,40.203,40.1501,40.1545,13589.9443
2008-05-20 11:05:00,91.06,91.13,90.99,91.0,9022.831901786967,40.1545,40.1854,40.1237,40.1281,9022.8319
2008-05-20 11:10:00,91.01,91.18,90.97,91.17,12587.407467925028,40.1325,40.2074,40.1148,40.203,12587.4075
2008-05-20 11:15:00,91.16,91.32,91.15,91.18,13589.944345901358,40.1986,40.2692,40.1942,40.2074,13589.9443
2008-05-20 11:20:00,91.2,91.2,90.92,90.97,9134.22488822878,40.2163,40.2163,40.0928,40.1148,9134.2249
2008-05-20 11:25:00,90.91,91.02,90.91,90.95,7463.330091601565,40.0884,40.1369,40.0884,40.106,7463.3301
2008-05-20 11:30:00,90.96,91.02,90.95,90.95,5235.470362765277,40.1104,40.1369,40.106,40.106,5235.4704
2008-05-20 11:35:00,90.92,91.01,90.8,91.01,15929.19706117946,40.0928,40.1325,40.0399,40.1325,15929.1971
2008-05-20 11:40:00,91.0,91.07,90.95,90.96,10359.54773908874,40.1281,40.1589,40.106,40.1104,10359.5477
2008-05-20 11:45:00,90.98,91.09,90.93,91.01,4789.89841699802,40.1192,40.1678,40.0972,40.1325,4789.8984
2008-05-20 11:50:00,91.0,91.11,90.98,91.11,18825.414708666634,40.1281,40.1766,40.1192,40.1766,18825.4147
2008-05-20 11:55:00,91.09,91.09,90.88,91.02,9022.831901786967,40.1678,40.1678,40.0752,40.1369,9022.8319
2008-05-20 12:00:00,91.01,91.02,90.92,90.99,3787.3615390216896,40.1325,40.1369,40.0928,40.1237,3787.3615
2008-05-20 12:05:00,91.04,91.11,90.99,91.0,28293.81855622086,40.1457,40.1766,40.1237,40.1281,28293.8186
2008-05-20 12:10:00,91.04,91.06,90.98,91.02,6015.221267857978,40.1457,40.1545,40.1192,40.1369,6015.2213
2008-05-20 12:15:00,90.99,91.05,90.97,91.0,53691.41946495455,40.1237,40.1501,40.1148,40.1281,53691.4195
2008-05-20 12:20:00,91.0,91.22,91.0,91.01,14481.088237435872,40.1281,40.2251,40.1281,40.1325,14481.0882
2008-05-20 12:25:00,91.04,91.15,91.04,91.12,6906.365159392493,40.1457,40.1942,40.1457,40.181,6906.3652
2008-05-20 12:30:00,91.12,91.23,91.12,91.19,4010.1475119053184,40.181,40.2295,40.181,40.2119,4010.1475
2008-05-20 12:35:00,91.24,91.37,91.23,91.33,6126.614254299792,40.2339,40.2912,40.2295,40.2736,6126.6143
2008-05-20 12:40:00,91.33,91.33,90.98,90.98,8688.652942461524,40.2736,40.2736,40.1192,40.1192,8688.6529
2008-05-20 12:45:00,90.96,90.97,90.87,90.89,4121.540498347133,40.1104,40.1148,40.0707,40.0796,4121.5405
2008-05-20 12:50:00,90.91,91.0,90.81,90.85,6794.972172950679,40.0884,40.1281,40.0443,40.0619,6794.9722
2008-05-20 12:55:00,90.8,90.95,90.8,90.95,2673.4316746035456,40.0399,40.106,40.0399,40.106,2673.4317
2008-05-20 13:00:00,90.94,91.13,90.88,91.13,8465.866969577895,40.1016,40.1854,40.0752,40.1854,8465.867
2008-05-20 13:05:00,91.06,91.14,91.03,91.08,5346.863349207091,40.1545,40.1898,40.1413,40.1633,5346.8633
2008-05-20 13:10:00,91.13,91.3,91.13,91.3,7797.509050927008,40.1854,40.2604,40.1854,40.2604,7797.5091
2008-05-20 13:15:00,91.26,91.43,91.25,91.4,5681.042308532535,40.2427,40.3177,40.2383,40.3045,5681.0423
2008-05-20 13:20:00,91.44,91.45,91.3,91.45,16597.554979830347,40.3221,40.3265,40.2604,40.3265,16597.555
2008-05-20 13:25:00,91.46,91.7,91.46,91.63,12810.193440808656,40.3309,40.4367,40.3309,40.4059,12810.1934
2008-05-20 13:30:00,91.6,91.63,91.47,91.63,13812.730318784988,40.3926,40.4059,40.3353,40.4059,13812.7303
2008-05-20 13:35:00,91.62,91.63,91.45,91.47,25954.56584094276,40.4015,40.4059,40.3265,40.3353,25954.5658
2008-05-20 13:40:00,91.41,91.45,91.25,91.36,7463.330091601565,40.3089,40.3265,40.2383,40.2868,7463.3301
2008-05-20 13:45:00,91.34,91.53,91.33,91.5,5346.863349207091,40.278,40.3618,40.2736,40.3486,5346.8633
2008-05-20 13:50:00,91.51,91.53,91.38,91.46,9691.189820437854,40.353,40.3618,40.2956,40.3309,9691.1898
2008-05-20 13:55:00,91.41,91.41,91.22,91.32,13701.337332343172,40.3089,40.3089,40.2251,40.2692,13701.3373
2008-05-20 14:00:00,91.33,91.47,91.3,91.41,14703.874210319502,40.2736,40.3353,40.2604,40.3089,14703.8742
2008-05-20 14:05:00,91.4,91.42,91.21,91.27,9579.79683399604,40.3045,40.3133,40.2207,40.2471,9579.7968
2008-05-20 14:10:00,91.31,91.39,91.26,91.36,9579.79683399604,40.2648,40.3,40.2427,40.2868,9579.7968
2008-05-20 14:15:00,91.33,91.36,91.16,91.25,13812.730318784988,40.2736,40.2868,40.1986,40.2383,13812.7303
2008-05-20 14:20:00,91.24,91.29,91.15,91.28,11919.04954927414,40.2339,40.2559,40.1942,40.2515,11919.0495
2008-05-20 14:25:00,91.26,91.28,91.14,91.21,11473.477603506884,40.2427,40.2515,40.1898,40.2207,11473.4776
2008-05-20 14:30:00,91.21,91.36,91.14,91.27,14369.695250994058,40.2207,40.2868,40.1898,40.2471,14369.6953
2008-05-20 14:35:00,91.33,91.34,91.23,91.24,8131.688010252452,40.2736,40.278,40.2295,40.2339,8131.688
2008-05-20 14:40:00,91.24,91.31,91.23,91.31,11696.263576390513,40.2339,40.2648,40.2295,40.2648,11696.2636
2008-05-20 14:45:00,91.29,91.36,91.23,91.33,13255.765386575917,40.2559,40.2868,40.2295,40.2736,13255.7654
2008-05-20 14:50:00,91.36,91.48,91.34,91.47,23949.49208499009,40.2868,40.3397,40.278,40.3353,23949.4921
2008-05-20 14:55:00,91.45,91.46,91.3,91.3,11919.04954927414,40.3265,40.3309,40.2604,40.2604,11919.0495
2008-05-20 15:00:00,91.33,91.42,91.23,91.42,14035.516291668617,40.2736,40.3133,40.2295,40.3133,14035.5163
2008-05-20 15:05:00,91.42,91.55,91.39,91.46,15372.232128970389,40.3133,40.3706,40.3,40.3309,15372.2321
2008-05-20 15:10:00,91.46,91.54,91.44,91.5,9579.79683399604,40.3309,40.3662,40.3221,40.3486,9579.7968
2008-05-20 15:15:00,91.51,91.52,91.4,91.47,22724.16923413014,40.353,40.3574,40.3045,40.3353,22724.1692
2008-05-20 15:20:00,91.46,91.55,91.39,91.52,16931.73393915579,40.3309,40.3706,40.3,40.3574,16931.7339
2008-05-20 15:25:00,91.52,91.62,91.5,91.58,13589.944345901358,40.3574,40.4015,40.3486,40.3838,13589.9443
2008-05-20 15:30:00,91.54,91.59,91.31,91.32,11584.870589948698,40.3662,40.3882,40.2648,40.2692,11584.8706
2008-05-20 15:35:00,91.37,91.37,91.15,91.16,23281.13416633921,40.2912,40.2912,40.1942,40.1986,23281.1342
2008-05-20 15:40:00,91.15,91.4,91.14,91.35,26288.7448002682,40.1942,40.3045,40.1898,40.2824,26288.7448
2008-05-20 15:45:00,91.35,91.68,91.35,91.68,20162.130545968408,40.2824,40.4279,40.2824,40.4279,20162.1305
2008-05-20 15:50:00,91.66,91.84,91.6,91.81,41549.58394279677,40.4191,40.4985,40.3926,40.4853,41549.5839
2008-05-20 15:55:00,91.81,91.81,91.54,91.67,55919.27919379083,40.4853,40.4853,40.3662,40.4235,55919.2792
2008-05-21 09:30:00,91.93,92.04,91.57,91.72,14815.267196761317,40.5382,40.5867,40.3794,40.4456,14815.2672
2008-05-21 09:35:00,91.62,92.51,91.51,92.51,14146.90927811043,40.4015,40.7939,40.353,40.7939,14146.9093
2008-05-21 09:40:00,92.48,92.6,91.61,91.62,20941.88145106111,40.7807,40.8336,40.3971,40.4015,20941.8815
2008-05-21 09:45:00,91.61,91.82,91.61,91.69,22278.59728836288,40.3971,40.4897,40.3971,40.4323,22278.5973
2008-05-21 09:50:00,91.68,91.71,91.17,91.18,21387.453396828365,40.4279,40.4412,40.203,40.2074,21387.4534
2008-05-21 09:55:00,91.18,91.31,90.8,90.83,21387.453396828365,40.2074,40.2648,40.0399,40.0531,21387.4534
2008-05-21 10:00:00,90.83,90.86,90.59,90.67,29296.355434197187,40.0531,40.0663,39.9473,39.9825,29296.3554
2008-05-21 10:05:00,90.67,90.8,90.66,90.66,30521.678285057147,39.9825,40.0399,39.9781,39.9781,30521.6783
2008-05-21 10:10:00,90.67,91.13,90.66,91.06,20496.30950529385,39.9825,40.1854,39.9781,40.1545,20496.3095
2008-05-21 10:15:00,91.06,91.13,90.85,91.06,11584.870589948698,40.1545,40.1854,40.0619,40.1545,11584.8706
2008-05-21 10:20:00,91.07,91.43,91.03,91.43,16931.73393915579,40.1589,40.3177,40.1413,40.3177,16931.7339
2008-05-21 10:25:00,91.44,91.74,91.39,91.6,22167.204301921065,40.3221,40.4544,40.3,40.3926,22167.2043
2008-05-21 10:30:00,91.56,91.77,91.17,91.77,41215.40498347133,40.375,40.4676,40.203,40.4676,41215.405
2008-05-21 10:35:00,91.69,91.69,91.15,91.43,27625.460637569973,40.4323,40.4323,40.1942,40.3177,27625.4606
2008-05-21 10:40:00,91.39,91.47,91.09,91.12,16486.16199338853,40.3,40.3353,40.1678,40.181,16486.162
2008-05-21 10:45:00,91.12,91.25,90.79,90.86,17154.519912039417,40.181,40.2383,40.0355,40.0663,17154.5199
2008-05-21 10:50:00,90.86,90.87,90.6,90.71,20384.916518852035,40.0663,40.0707,39.9517,40.0002,20384.9165
2008-05-21 10:55:00,90.68,90.75,90.62,90.69,20273.52353241022,39.987,40.0178,39.9605,39.9914,20273.5235
2008-05-21 11:00:00,90.64,90.78,90.62,90.64,17377.305884923047,39.9693,40.0311,39.9605,39.9693,17377.3059
2008-05-21 11:05:00,90.63,90.76,90.58,90.75,19159.59366799208,39.9649,40.0222,39.9429,40.0178,19159.5937
2008-05-21 11:10:00,90.73,90.97,90.73,90.96,5569.6493220907205,40.009,40.1148,40.009,40.1104,5569.6493
2008-05-21 11:15:00,90.98,91.06,90.85,90.85,8800.045928903339,40.1192,40.1545,40.0619,40.0619,8800.0459
2008-05-21 11:20:00,90.88,90.88,90.72,90.77,7463.330091601565,40.0752,40.0752,40.0046,40.0266,7463.3301
2008-05-21 11:25:00,90.81,91.01,90.76,90.9,7574.723078043379,40.0443,40.1325,40.0222,40.084,7574.7231
2008-05-21 11:30:00,90.92,90.96,90.78,90.83,7686.116064485194,40.0928,40.1104,40.0311,40.0531,7686.1161
2008-05-21 11:35:00,90.89,90.91,90.74,90.74,9579.79683399604,40.0796,40.0884,40.0134,40.0134,9579.7968
2008-05-21 11:40:00,90.77,90.77,90.58,90.6,12364.6214950414,40.0266,40.0266,39.9429,39.9517,12364.6215
2008-05-21 11:45:00,90.61,90.74,90.6,90.68,6238.007240741606,39.9561,40.0134,39.9517,39.987,6238.0072
2008-05-21 11:50:00,90.7,90.74,90.64,90.73,6794.972172950679,39.9958,40.0134,39.9693,40.009,6794.9722
2008-05-21 11:55:00,90.76,90.78,90.65,90.65,8243.080996694265,40.0222,40.0311,39.9737,39.9737,8243.081
2008-05-21 12:00:00,90.71,90.71,90.49,90.63,14369.695250994058,40.0002,40.0002,39.9032,39.9649,14369.6953
2008-05-21 12:05:00,90.61,90.63,90.36,90.39,17822.877830690304,39.9561,39.9649,39.8458,39.8591,17822.8778
2008-05-21 12:10:00,90.38,90.45,90.29,90.35,9913.975793321482,39.8547,39.8855,39.815,39.8414,9913.9758
2008-05-21 12:15:00,90.36,90.46,90.23,90.45,17934.270817132117,39.8458,39.8899,39.7885,39.8855,17934.2708
2008-05-21 12:20:00,90.41,90.48,90.41,90.42,9579.79683399604,39.8679,39.8988,39.8679,39.8723,9579.7968
2008-05-21 12:25:00,90.42,90.48,90.36,90.36,19939.34457308477,39.8723,39.8988,39.8458,39.8458,19939.3446
2008-05-21 12:30:00,90.36,90.4,90.21,90.23,12253.228508599585,39.8458,39.8635,39.7797,39.7885,12253.2285
2008-05-21 12:35:00,90.21,90.23,90.15,90.22,5346.863349207091,39.7797,39.7885,39.7532,39.7841,5346.8633
2008-05-21 12:40:00,90.23,90.66,90.2,90.66,13589.944345901358,39.7885,39.9781,39.7753,39.9781,13589.9443
2008-05-21 12:45:00,90.64,90.75,90.48,90.51,9022.831901786967,39.9693,40.0178,39.8988,39.912,9022.8319
2008-05-21 12:50:00,90.51,90.54,90.27,90.37,10805.119684855998,39.912,39.9252,39.8062,39.8503,10805.1197
2008-05-21 12:55:00,90.31,90.4,90.31,90.31,5569.6493220907205,39.8238,39.8635,39.8238,39.8238,5569.6493
2008-05-21 13:00:00,90.36,90.36,90.27,90.27,10248.154752646926,39.8458,39.8458,39.8062,39.8062,10248.1548
2008-05-21 13:05:00,90.27,90.27,90.14,90.18,16820.340952713974,39.8062,39.8062,39.7488,39.7665,16820.341
2008-05-21 13:10:00,90.14,90.27,90.14,90.19,15483.625115412202,39.7488,39.8062,39.7488,39.7709,15483.6251
2008-05-21 13:15:00,90.24,90.26,90.19,90.19,7351.937105159751,39.7929,39.8018,39.7709,39.7709,7351.9371
2008-05-21 13:20:00,90.19,90.27,90.17,90.22,14035.516291668617,39.7709,39.8062,39.7621,39.7841,14035.5163
2008-05-21 13:25:00,90.22,90.23,90.08,90.1,8800.045928903339,39.7841,39.7885,39.7224,39.7312,8800.0459
2008-05-21 13:30:00,90.08,90.28,90.07,90.2,14815.267196761317,39.7224,39.8106,39.718,39.7753,14815.2672
2008-05-21 13:35:00,90.19,90.29,90.18,90.25,7686.116064485194,39.7709,39.815,39.7665,39.7973,7686.1161
2008-05-21 13:40:00,90.29,90.35,90.23,90.25,4901.291403439834,39.815,39.8414,39.7885,39.7973,4901.2914
2008-05-21 13:45:00,90.27,90.41,90.2,90.2,9134.22488822878,39.8062,39.8679,39.7753,39.7753,9134.2249
2008-05-21 13:50:00,90.19,90.22,90.06,90.15,9913.975793321482,39.7709,39.7841,39.7136,39.7532,9913.9758
2008-05-21 13:55:00,90.09,90.17,89.96,90.04,19382.379640875708,39.7268,39.7621,39.6695,39.7047,19382.3796
2008-05-21 14:00:00,90.03,90.15,89.87,90.02,36202.72059358968,39.7003,39.7532,39.6298,39.6959,36202.7206
2008-05-21 14:05:00,90.01,90.1,89.82,89.86,40547.04706482044,39.6915,39.7312,39.6077,39.6254,40547.0471
2008-05-21 14:10:00,89.86,90.03,89.83,89.93,27625.460637569973,39.6254,39.7003,39.6121,39.6562,27625.4606
2008-05-21 14:15:00,89.97,89.97,89.66,89.72,22612.776247688325,39.6739,39.6739,39.5372,39.5636,22612.7762
2008-05-21 14:20:00,89.66,89.74,89.53,89.57,23615.31312566465,39.5372,39.5724,39.4798,39.4975,23615.3131
2008-05-21 14:25:00,89.53,89.76,89.4,89.73,25063.421949408243,39.4798,39.5813,39.4225,39.568,25063.4219
2008-05-21 14:30:00,89.69,89.73,89.37,89.37,17265.912898481234,39.5504,39.568,39.4093,39.4093,17265.9129
2008-05-21 14:35:00,89.34,89.48,89.31,89.36,36202.72059358968,39.3961,39.4578,39.3828,39.4049,36202.7206
2008-05-21 14:40:00,89.31,89.4,89.17,89.2,35979.93462070605,39.3828,39.4225,39.3211,39.3343,35979.9346
2008-05-21 14:45:00,89.21,89.32,88.98,89.06,30855.85724438259,39.3387,39.3872,39.2373,39.2726,30855.8572
2008-05-21 14:50:00,89.01,89.31,88.99,89.14,25843.172854500943,39.2505,39.3828,39.2417,39.3079,25843.1729
2008-05-21 14:55:00,89.15,89.17,88.97,89.16,19827.951586642965,39.3123,39.3211,39.2329,39.3167,19827.9516
2008-05-21 15:00:00,89.16,89.53,89.1,89.48,28405.21154266268,39.3167,39.4798,39.2902,39.4578,28405.2115
2008-05-21 15:05:00,89.46,89.76,89.46,89.73,38207.79434954234,39.449,39.5813,39.449,39.568,38207.7943
2008-05-21 15:10:00,89.76,90.12,89.64,90.12,28405.21154266268,39.5813,39.74,39.5284,39.74,28405.2115
2008-05-21 15:15:00,90.11,90.11,89.85,89.86,27291.28167824453,39.7356,39.7356,39.621,39.6254,27291.2817
2008-05-21 15:20:00,89.81,89.89,89.72,89.77,22167.204301921065,39.6033,39.6386,39.5636,39.5857,22167.2043
2008-05-21 15:25:00,89.77,89.92,89.64,89.68,24617.850003640982,39.5857,39.6518,39.5284,39.546,24617.85
2008-05-21 15:30:00,89.66,89.69,89.57,89.68,37539.43643089145,39.5372,39.5504,39.4975,39.546,37539.4364
2008-05-21 15:35:00,89.66,89.69,89.57,89.57,30521.678285057147,39.5372,39.5504,39.4975,39.4975,30521.6783
2008-05-21 15:40:00,89.57,89.58,89.21,89.26,81539.66607540814,39.4975,39.5019,39.3387,39.3608,81539.6661
2008-05-21 15:45:00,89.25,89.61,89.22,89.43,70177.58145834308,39.3564,39.5151,39.3431,39.4357,70177.5815
2008-05-21 15:50:00,89.46,89.54,89.31,89.31,78532.05544147915,39.449,39.4843,39.3828,39.3828,78532.0554
2008-05-21 15:55:00,89.31,89.36,89.12,89.16,154502.07219479658,39.3828,39.4049,39.299,39.3167,154502.0722
2008-05-22 09:30:00,89.25,89.46,88.95,89.23,31635.60814947529,39.3564,39.449,39.2241,39.3476,31635.6081
2008-05-22 09:35:00,89.22,89.3,88.88,88.88,25286.20792229187,39.3431,39.3784,39.1932,39.1932,25286.2079
2008-05-22 09:40:00,88.91,88.93,88.22,88.22,50795.201817467365,39.2064,39.2153,38.9022,38.9022,50795.2018
2008-05-22 09:45:00,88.24,88.26,87.99,88.12,54471.17037004724,38.911,38.9198,38.8008,38.8581,54471.1704
2008-05-22 09:50:00,88.17,88.18,87.85,87.93,45225.55249537665,38.8801,38.8845,38.739,38.7743,45225.5525
2008-05-22 09:55:00,87.93,88.03,87.83,87.84,61154.74955655611,38.7743,38.8184,38.7302,38.7346,61154.7496
2008-05-22 10:00:00,87.82,87.98,87.75,87.91,75078.8728617829,38.7258,38.7963,38.6949,38.7655,75078.8729
2008-05-22 10:05:00,87.91,87.92,87.75,87.78,78309.26946859552,38.7655,38.7699,38.6949,38.7082,78309.2695
2008-05-22 10:10:00,87.81,87.82,87.53,87.56,115403.13395371972,38.7214,38.7258,38.5979,38.6111,115403.134
2008-05-22 10:15:00,87.52,87.56,87.33,87.35,119524.67445206686,38.5935,38.6111,38.5097,38.5185,119524.6745
2008-05-22 10:20:00,87.34,87.55,87.29,87.44,99696.72286542389,38.5141,38.6067,38.4921,38.5582,99696.7229
2008-05-22 10:25:00,87.43,87.72,87.3,87.65,58815.49684127801,38.5538,38.6817,38.4965,38.6508,58815.4968
2008-05-22 10:30:00,87.65,87.93,87.62,87.89,58147.13892262712,38.6508,38.7743,38.6376,38.7567,58147.1389
2008-05-22 10:35:00,87.89,87.92,87.79,87.87,32972.32398677706,38.7567,38.7699,38.7126,38.7478,32972.324
2008-05-22 10:40:00,87.83,87.99,87.83,87.87,40547.04706482044,38.7302,38.8008,38.7302,38.7478,40547.0471
2008-05-22 10:45:00,87.87,88.07,87.82,88.0,35757.148647822425,38.7478,38.836,38.7258,38.8052,35757.1486
2008-05-22 10:50:00,88.02,88.05,87.76,87.76,31747.001135917104,38.814,38.8272,38.6993,38.6993,31747.0011
2008-05-22 10:55:00,87.81,88.07,87.76,88.07,20384.916518852035,38.7214,38.836,38.6993,38.836,20384.9165
2008-05-22 11:00:00,88.01,88.11,87.88,88.05,18045.66380357393,38.8096,38.8537,38.7522,38.8272,18045.6638
2008-05-22 11:05:00,88.06,88.17,87.89,88.05,23058.348193455586,38.8316,38.8801,38.7567,38.8272,23058.3482
2008-05-22 11:10:00,88.0,88.26,88.0,88.07,16597.554979830347,38.8052,38.9198,38.8052,38.836,16597.555
2008-05-22 11:15:00,88.07,88.14,87.95,88.1,17265.912898481234,38.836,38.8669,38.7831,38.8493,17265.9129
2008-05-22 11:20:00,88.1,88.34,88.06,88.27,20384.916518852035,38.8493,38.9551,38.8316,38.9242,20384.9165
2008-05-22 11:25:00,88.3,88.32,88.2,88.2,20050.73755952659,38.9375,38.9463,38.8934,38.8934,20050.7376
2008-05-22 11:30:00,88.24,88.24,88.03,88.13,15929.19706117946,38.911,38.911,38.8184,38.8625,15929.1971
2008-05-22 11:35:00,88.13,88.14,88.04,88.05,10693.726698414182,38.8625,38.8669,38.8228,38.8272,10693.7267
2008-05-22 11:40:00,88.05,88.16,87.93,87.96,62714.25136674151,38.8272,38.8757,38.7743,38.7875,62714.2514
2008-05-22 11:45:00,87.93,88.06,87.83,87.88,31524.21516303348,38.7743,38.8316,38.7302,38.7522,31524.2152
2008-05-22 11:50:00,87.86,87.9,87.68,87.69,23058.348193455586,38.7434,38.7611,38.6641,38.6685,23058.3482
2008-05-22 11:55:00,87.71,87.71,87.52,87.58,16374.769006946715,38.6773,38.6773,38.5935,38.62,16374.769
2008-05-22 12:00:00,87.59,87.63,87.45,87.46,16597.554979830347,38.6244,38.642,38.5626,38.567,16597.555
2008-05-22 12:05:00,87.45,87.49,87.24,87.3,25174.814935850056,38.5626,38.5803,38.47,38.4965,25174.8149
2008-05-22 12:10:00,87.25,87.33,87.24,87.29,16597.554979830347,38.4744,38.5097,38.47,38.4921,16597.555
2008-05-22 12:15:00,87.29,87.34,87.2,87.26,15483.625115412202,38.4921,38.5141,38.4524,38.4788,15483.6251
2008-05-22 12:20:00,87.24,87.36,87.21,87.35,17488.69887136486,38.47,38.5229,38.4568,38.5185,17488.6989
2008-05-22 12:25:00,87.33,87.33,87.21,87.23,17600.091857806678,38.5097,38.5097,38.4568,38.4656,17600.0919
2008-05-22 12:30:00,87.23,87.29,87.2,87.23,12364.6214950414,38.4656,38.4921,38.4524,38.4656,12364.6215
2008-05-22 12:35:00,87.21,87.25,87.16,87.21,21387.453396828365,38.4568,38.4744,38.4347,38.4568,21387.4534
2008-05-22 12:40:00,87.23,87.34,87.23,87.29,19159.59366799208,38.4656,38.5141,38.4656,38.4921,19159.5937
2008-05-22 12:45:00,87.31,87.35,87.27,87.29,14035.516291668617,38.5009,38.5185,38.4833,38.4921,14035.5163
2008-05-22 12:50:00,87.29,87.34,87.28,87.29,12030.442535715956,38.4921,38.5141,38.4877,38.4921,12030.4425
2008-05-22 12:55:00,87.32,87.32,87.17,87.2,41883.76290212222,38.5053,38.5053,38.4392,38.4524,41883.7629
2008-05-22 13:00:00,87.18,87.39,87.15,87.31,28962.176474871747,38.4436,38.5362,38.4303,38.5009,28962.1765
2008-05-22 13:05:00,87.31,87.38,87.25,87.29,10582.33371197237,38.5009,38.5318,38.4744,38.4921,10582.3337
2008-05-22 13:10:00,87.35,87.35,87.16,87.19,12476.014481483213,38.5185,38.5185,38.4347,38.448,12476.0145
2008-05-22 13:15:00,87.2,87.36,87.2,87.34,20830.48846461929,38.4524,38.5229,38.4524,38.5141,20830.4885
2008-05-22 13:20:00,87.37,87.43,87.3,87.3,20830.48846461929,38.5274,38.5538,38.4965,38.4965,20830.4885
2008-05-22 13:25:00,87.3,87.34,87.2,87.26,8465.866969577895,38.4965,38.5141,38.4524,38.4788,8465.867
2008-05-22 13:30:00,87.28,87.33,87.22,87.24,27068.4957053609,38.4877,38.5097,38.4612,38.47,27068.4957
2008-05-22 13:35:00,87.28,87.43,87.24,87.28,37985.00837665871,38.4877,38.5538,38.47,38.4877,37985.0084
2008-05-22 13:40:00,87.3,87.37,87.25,87.37,19605.16561375933,38.4965,38.5274,38.4744,38.5274,19605.1656
2008-05-22 13:45:00,87.37,87.57,87.29,87.57,36314.113580031495,38.5274,38.6155,38.4921,38.6155,36314.1136
2008-05-22 13:50:00,87.56,87.64,87.38,87.44,32638.14502745162,38.6111,38.6464,38.5318,38.5582,32638.145
2008-05-22 13:55:00,87.38,87.46,87.23,87.23,15372.232128970389,38.5318,38.567,38.4656,38.4656,15372.2321
2008-05-22 14:00:00,87.25,87.44,87.25,87.39,19048.200681550265,38.4744,38.5582,38.4744,38.5362,19048.2007
2008-05-22 14:05:00,87.39,87.71,87.29,87.29,27291.28167824453,38.5362,38.6773,38.4921,38.4921,27291.2817
2008-05-22 14:10:00,87.37,87.41,87.22,87.25,16597.554979830347,38.5274,38.545,38.4612,38.4744,16597.555
2008-05-22 14:15:00,87.25,87.45,87.23,87.35,28739.39050198812,38.4744,38.5626,38.4656,38.5185,28739.3905
2008-05-22 14:20:00,87.39,87.4,87.22,87.27,15260.839142528574,38.5362,38.5406,38.4612,38.4833,15260.8391
2008-05-22 14:25:00,87.27,87.39,87.22,87.36,25397.60090873368,38.4833,38.5362,38.4612,38.5229,25397.6009
2008-05-22 14:30:00,87.35,87.39,87.29,87.37,19605.16561375933,38.5185,38.5362,38.4921,38.5274,19605.1656
2008-05-22 14:35:00,87.38,87.56,87.38,87.56,25063.421949408243,38.5318,38.6111,38.5318,38.6111,25063.4219
2008-05-22 14:40:00,87.54,87.62,87.52,87.53,21498.846383270185,38.6023,38.6376,38.5935,38.5979,21498.8464
2008-05-22 14:45:00,87.57,87.62,87.5,87.5,10136.76176620511,38.6155,38.6376,38.5847,38.5847,10136.7618
2008-05-22 14:50:00,87.49,87.56,87.42,87.48,11696.263576390513,38.5803,38.6111,38.5494,38.5759,11696.2636
2008-05-22 14:55:00,87.47,87.52,87.26,87.33,10136.76176620511,38.5714,38.5935,38.4788,38.5097,10136.7618
2008-05-22 15:00:00,87.33,87.44,87.27,87.42,17711.48484424849,38.5097,38.5582,38.4833,38.5494,17711.4848
2008-05-22 15:05:00,87.43,87.52,87.34,87.39,8911.438915345152,38.5538,38.5935,38.5141,38.5362,8911.4389
2008-05-22 15:10:00,87.34,87.38,87.26,87.29,15706.41108829583,38.5141,38.5318,38.4788,38.4921,15706.4111
2008-05-22 15:15:00,87.26,87.33,87.22,87.25,12921.586427250471,38.4788,38.5097,38.4612,38.4744,12921.5864
2008-05-22 15:20:00,87.22,87.27,87.17,87.23,39210.33122751867,38.4612,38.4833,38.4392,38.4656,39210.3312
2008-05-22 15:25:00,87.22,87.31,87.15,87.25,31635.60814947529,38.4612,38.5009,38.4303,38.4744,31635.6081
2008-05-22 15:30:00,87.2,87.39,87.2,87.29,27402.674664686343,38.4524,38.5362,38.4524,38.4921,27402.6747
2008-05-22 15:35:00,87.29,87.29,87.11,87.23,27402.674664686343,38.4921,38.4921,38.4127,38.4656,27402.6747
2008-05-22 15:40:00,87.22,87.36,87.22,87.29,33640.68190542795,38.4612,38.5229,38.4612,38.4921,33640.6819
2008-05-22 15:45:00,87.29,87.47,87.28,87.46,28962.176474871747,38.4921,38.5714,38.4877,38.567,28962.1765
2008-05-22 15:50:00,87.44,87.51,87.35,87.47,67949.72172950678,38.5582,38.5891,38.5185,38.5714,67949.7217
2008-05-22 15:55:00,87.47,87.52,87.32,87.52,190036.43486973536,38.5714,38.5935,38.5053,38.5935,190036.4349
2008-05-23 09:30:00,87.33,87.49,87.05,87.4,15817.804074737644,38.5097,38.5803,38.3862,38.5406,15817.8041
2008-05-23 09:35:00,87.36,87.5,87.14,87.4,17488.69887136486,38.5229,38.5847,38.4259,38.5406,17488.6989
2008-05-23 09:40:00,87.4,87.4,87.0,87.35,24506.45701719917,38.5406,38.5406,38.3642,38.5185,24506.457
2008-05-23 09:45:00,87.29,87.31,86.92,86.93,26177.351813826383,38.4921,38.5009,38.3289,38.3333,26177.3518
2008-05-23 09:50:00,86.93,86.97,86.78,86.85,30521.678285057147,38.3333,38.351,38.2672,38.298,30521.6783
2008-05-23 09:55:00,86.88,87.02,86.86,86.92,20607.702491735665,38.3113,38.373,38.3025,38.3289,20607.7025
2008-05-23 10:00:00,86.94,87.15,86.9,87.03,21276.06041038655,38.3377,38.4303,38.3201,38.3774,21276.0604
2008-05-23 10:05:00,87.03,87.09,86.8,86.88,19939.34457308477,38.3774,38.4039,38.276,38.3113,19939.3446
2008-05-23 10:10:00,86.94,87.02,86.87,87.02,14592.481223877689,38.3377,38.373,38.3069,38.373,14592.4812
2008-05-23 10:15:00,87.02,87.23,86.98,87.13,16374.769006946715,38.373,38.4656,38.3554,38.4215,16374.769
2008-05-23 10:20:00,87.15,87.32,87.15,87.26,13032.979413692285,38.4303,38.5053,38.4303,38.4788,13032.9794
2008-05-23 10:25:00,87.26,87.33,87.12,87.12,15929.19706117946,38.4788,38.5097,38.4171,38.4171,15929.1971
2008-05-23 10:30:00,87.12,87.29,86.99,87.28,7240.544118717937,38.4171,38.4921,38.3598,38.4877,7240.5441
2008-05-23 10:35:00,87.28,87.29,86.85,86.89,21276.06041038655,38.4877,38.4921,38.298,38.3157,21276.0604
2008-05-23 10:40:00,86.86,86.96,86.85,86.94,13255.765386575917,38.3025,38.3466,38.298,38.3377,13255.7654
2008-05-23 10:45:00,86.99,87.02,86.83,86.85,15483.625115412202,38.3598,38.373,38.2892,38.298,15483.6251
2008-05-23 10:50:00,86.85,87.06,86.82,87.01,24060.885071431912,38.298,38.3907,38.2848,38.3686,24060.8851
2008-05-23 10:55:00,87.01,87.09,86.85,87.09,50795.201817467365,38.3686,38.4039,38.298,38.4039,50795.2018
2008-05-23 11:00:00,87.1,87.2,87.02,87.11,13589.944345901358,38.4083,38.4524,38.373,38.4127,13589.9443
2008-05-23 11:05:00,87.11,87.2,87.05,87.06,20162.130545968408,38.4127,38.4524,38.3862,38.3907,20162.1305
2008-05-23 11:10:00,87.05,87.06,86.81,86.99,19270.98665443389,38.3862,38.3907,38.2804,38.3598,19270.9867
2008-05-23 11:15:00,87.03,87.11,86.99,87.03,11473.477603506884,38.3774,38.4127,38.3598,38.3774,11473.4776
2008-05-23 11:20:00,87.03,87.08,87.0,87.03,8911.438915345152,38.3774,38.3995,38.3642,38.3774,8911.4389
2008-05-23 11:25:00,87.03,87.15,87.01,87.09,23838.09909854828,38.3774,38.4303,38.3686,38.4039,23838.0991
2008-05-23 11:30:00,87.08,87.1,86.92,87.03,21053.27443750292,38.3995,38.4083,38.3289,38.3774,21053.2744
2008-05-23 11:35:00,87.0,87.28,86.99,87.24,19382.379640875708,38.3642,38.4877,38.3598,38.47,19382.3796
2008-05-23 11:40:00,87.28,87.31,87.15,87.16,10805.119684855998,38.4877,38.5009,38.4303,38.4347,10805.1197
2008-05-23 11:45:00,87.16,87.47,87.15,87.45,23281.13416633921,38.4347,38.5714,38.4303,38.5626,23281.1342
2008-05-23 11:50:00,87.39,87.49,87.38,87.47,10359.54773908874,38.5362,38.5803,38.5318,38.5714,10359.5477
2008-05-23 11:55:00,87.5,87.59,87.45,87.56,32192.573081684364,38.5847,38.6244,38.5626,38.6111,32192.5731
2008-05-23 12:00:00,87.59,87.93,87.56,87.89,35200.183715613355,38.6244,38.7743,38.6111,38.7567,35200.1837
2008-05-23 12:05:00,87.89,87.99,87.7,87.73,41438.19095635496,38.7567,38.8008,38.6729,38.6861,41438.191
2008-05-23 12:10:00,87.72,87.8,87.67,87.72,32526.752041009808,38.6817,38.717,38.6596,38.6817,32526.752
2008-05-23 12:15:00,87.73,87.81,87.7,87.74,15929.19706117946,38.6861,38.7214,38.6729,38.6905,15929.1971
2008-05-23 12:20:00,87.74,87.89,87.72,87.84,42329.33484788948,38.6905,38.7567,38.6817,38.7346,42329.3348
2008-05-23 12:25:00,87.82,87.99,87.79,87.88,13924.1233052268,38.7258,38.8008,38.7126,38.7522,13924.1233
2008-05-23 12:30:00,87.82,87.92,87.82,87.89,10136.76176620511,38.7258,38.7699,38.7258,38.7567,10136.7618
2008-05-23 12:35:00,87.89,87.89,87.46,87.46,19270.98665443389,38.7567,38.7567,38.567,38.567,19270.9867
2008-05-23 12:40:00,87.45,87.45,87.19,87.21,30076.10633928989,38.5626,38.5626,38.448,38.4568,30076.1063
2008-05-23 12:45:00,87.25,87.29,87.15,87.27,18714.02172222482,38.4744,38.4921,38.4303,38.4833,18714.0217
2008-05-23 12:50:00,87.29,87.34,87.21,87.21,9468.403847554224,38.4921,38.5141,38.4568,38.4568,9468.4038
2008-05-23 12:55:00,87.22,87.27,87.1,87.15,18268.44977645756,38.4612,38.4833,38.4083,38.4303,18268.4498
2008-05-23 13:00:00,87.16,87.35,87.05,87.19,81094.09412964089,38.4347,38.5185,38.3862,38.448,81094.0941
2008-05-23 13:05:00,87.21,87.25,87.13,87.23,9022.831901786967,38.4568,38.4744,38.4215,38.4656,9022.8319
2008-05-23 13:10:00,87.23,87.23,87.15,87.21,7129.151132276122,38.4656,38.4656,38.4303,38.4568,7129.1511
2008-05-23 13:15:00,87.2,87.38,87.18,87.29,16820.340952713974,38.4524,38.5318,38.4436,38.4921,16820.341
2008-05-23 13:20:00,87.3,87.36,87.2,87.3,14703.874210319502,38.4965,38.5229,38.4524,38.4965,14703.8742
2008-05-23 13:25:00,87.33,87.37,87.26,87.37,6349.400227183421,38.5097,38.5274,38.4788,38.5274,6349.4002
2008-05-23 13:30:00,87.33,87.43,87.33,87.38,34086.25385119521,38.5097,38.5538,38.5097,38.5318,34086.2539
2008-05-23 13:35:00,87.38,87.45,87.32,87.38,25508.9938951755,38.5318,38.5626,38.5053,38.5318,25508.9939
2008-05-23 13:40:00,87.38,87.51,87.38,87.48,9134.22488822878,38.5318,38.5891,38.5318,38.5759,9134.2249
2008-05-23 13:45:00,87.48,87.6,87.48,87.53,18379.842762899378,38.5759,38.6288,38.5759,38.5979,18379.8428
2008-05-23 13:50:00,87.53,87.55,87.37,87.43,32192.573081684364,38.5979,38.6067,38.5274,38.5538,32192.5731
2008-05-23 13:55:00,87.43,87.55,87.38,87.53,27848.2466104536,38.5538,38.6067,38.5318,38.5979,27848.2466
2008-05-23 14:00:00,87.52,87.61,87.47,87.53,24506.45701719917,38.5935,38.6332,38.5714,38.5979,24506.457
2008-05-23 14:05:00,87.52,87.78,87.52,87.68,13924.1233052268,38.5935,38.7082,38.5935,38.6641,13924.1233
2008-05-23 14:10:00,87.67,87.68,87.58,87.6,5681.042308532535,38.6596,38.6641,38.62,38.6288,5681.0423
2008-05-23 14:15:00,87.6,87.78,87.52,87.58,20050.73755952659,38.6288,38.7082,38.5935,38.62,20050.7376
2008-05-23 14:20:00,87.63,87.63,87.5,87.57,9357.01086111241,38.642,38.642,38.5847,38.6155,9357.0109
2008-05-23 14:25:00,87.56,87.77,87.55,87.77,16040.590047621274,38.6111,38.7037,38.6067,38.7037,16040.59
2008-05-23 14:30:00,87.79,87.83,87.75,87.82,16040.590047621274,38.7126,38.7302,38.6949,38.7258,16040.59
2008-05-23 14:35:00,87.79,87.79,87.69,87.73,5569.6493220907205,38.7126,38.7126,38.6685,38.6861,5569.6493
2008-05-23 14:40:00,87.74,87.79,87.72,87.78,7129.151132276122,38.6905,38.7126,38.6817,38.7082,7129.1511
2008-05-23 14:45:00,87.8,87.98,87.77,87.98,15595.018101854015,38.717,38.7963,38.7037,38.7963,15595.0181
2008-05-23 14:50:00,88.0,88.08,87.91,88.01,11473.477603506884,38.8052,38.8404,38.7655,38.8096,11473.4776
2008-05-23 14:55:00,87.98,88.05,87.89,87.94,11807.656562832326,38.7963,38.8272,38.7567,38.7787,11807.6566
2008-05-23 15:00:00,87.92,87.96,87.88,87.9,11250.691630623254,38.7699,38.7875,38.7522,38.7611,11250.6916
2008-05-23 15:05:00,87.9,87.98,87.88,87.92,6126.614254299792,38.7611,38.7963,38.7522,38.7699,6126.6143
2008-05-23 15:10:00,87.94,87.99,87.67,87.71,16374.769006946715,38.7787,38.8008,38.6596,38.6773,16374.769
2008-05-23 15:15:00,87.7,87.72,87.59,87.6,15929.19706117946,38.6729,38.6817,38.6244,38.6288,15929.1971
2008-05-23 15:20:00,87.61,87.87,87.58,87.87,60820.57059723067,38.6332,38.7478,38.62,38.7478,60820.5706
2008-05-23 15:25:00,87.88,88.03,87.82,87.98,45002.76652249302,38.7522,38.8184,38.7258,38.7963,45002.7665
2008-05-23 15:30:00,87.96,88.09,87.87,87.9,40324.261091936816,38.7875,38.8449,38.7478,38.7611,40324.2611
2008-05-23 15:35:00,87.89,87.91,87.8,87.88,47676.19819709656,38.7567,38.7655,38.717,38.7522,47676.1982
2008-05-23 15:40:00,87.89,87.9,87.85,87.9,52577.4896005364,38.7567,38.7611,38.739,38.7611,52577.4896
2008-05-23 15:45:00,87.9,87.91,87.77,87.84,49792.66493949104,38.7611,38.7655,38.7037,38.7346,49792.6649
2008-05-23 15:50:00,87.83,87.83,87.69,87.72,58258.53190906893,38.7302,38.7302,38.6685,38.6817,58258.5319
2008-05-23 15:55:00,87.71,87.98,87.59,87.74,85438.42060087164,38.6773,38.7963,38.6244,38.6905,85438.4206
2008-05-27 09:30:00,87.53,88.98,87.53,88.87,36648.29253935694,38.5979,39.2373,38.5979,39.1888,36648.2925
2008-05-27 09:35:00,88.78,88.91,88.67,88.84,38653.3662953096,39.1491,39.2064,39.1006,39.1756,38653.3663
2008-05-27 09:40:00,88.85,88.88,88.51,88.71,25174.814935850056,39.18,39.1932,39.0301,39.1183,25174.8149
2008-05-27 09:45:00,88.76,88.97,88.56,88.61,37205.25747156601,39.1403,39.2329,39.0521,39.0742,37205.2575
2008-05-27 09:50:00,88.69,88.77,88.47,88.61,31524.21516303348,39.1094,39.1447,39.0124,39.0742,31524.2152
2008-05-27 09:55:00,88.57,88.73,88.53,88.64,21944.41832903744,39.0565,39.1271,39.0389,39.0874,21944.4183
2008-05-27 10:00:00,88.69,88.74,88.57,88.69,39767.29615972774,39.1094,39.1315,39.0565,39.1094,39767.2962
2008-05-27 10:05:00,88.69,88.9,88.56,88.87,23615.31312566465,39.1094,39.202,39.0521,39.1888,23615.3131
2008-05-27 10:10:00,88.87,88.89,88.47,88.63,22724.16923413014,39.1888,39.1976,39.0124,39.083,22724.1692
2008-05-27 10:15:00,88.62,88.7,88.56,88.6,17154.519912039417,39.0786,39.1138,39.0521,39.0697,17154.5199
2008-05-27 10:20:00,88.56,88.71,88.51,88.7,25063.421949408243,39.0521,39.1183,39.0301,39.1138,25063.4219
2008-05-27 10:25:00,88.68,88.69,88.5,88.57,18936.807695108448,39.105,39.1094,39.0256,39.0565,18936.8077
2008-05-27 10:30:00,88.55,88.82,88.52,88.57,16486.16199338853,39.0477,39.1668,39.0345,39.0565,16486.162
2008-05-27 10:35:00,88.56,88.69,88.53,88.6,14146.90927811043,39.0521,39.1094,39.0389,39.0697,14146.9093
2008-05-27 10:40:00,88.6,88.69,88.57,88.64,12141.83552215777,39.0697,39.1094,39.0565,39.0874,12141.8355
2008-05-27 10:45:00,88.67,88.78,88.67,88.75,5346.863349207091,39.1006,39.1491,39.1006,39.1359,5346.8633
2008-05-27 10:50:00,88.73,88.76,88.49,88.59,9691.189820437854,39.1271,39.1403,39.0212,39.0653,9691.1898
2008-05-27 10:55:00,88.57,88.69,88.57,88.65,8354.47398313608,39.0565,39.1094,39.0565,39.0918,8354.474
2008-05-27 11:00:00,88.72,88.75,88.52,88.58,11250.691630623254,39.1227,39.1359,39.0345,39.0609,11250.6916
2008-05-27 11:05:00,88.54,88.62,88.33,88.34,17488.69887136486,39.0433,39.0786,38.9507,38.9551,17488.6989
2008-05-27 11:10:00,88.33,88.34,88.15,88.16,10136.76176620511,38.9507,38.9551,38.8713,38.8757,10136.7618
2008-05-27 11:15:00,88.16,88.26,88.02,88.26,16597.554979830347,38.8757,38.9198,38.814,38.9198,16597.555
2008-05-27 11:20:00,88.23,88.36,88.17,88.17,7797.509050927008,38.9066,38.9639,38.8801,38.8801,7797.5091
2008-05-27 11:25:00,88.16,88.2,88.04,88.14,7017.758145834308,38.8757,38.8934,38.8228,38.8669,7017.7581
2008-05-27 11:30:00,88.17,88.21,88.01,88.04,7797.509050927008,38.8801,38.8978,38.8096,38.8228,7797.5091
2008-05-27 11:35:00,88.02,88.11,88.01,88.02,4455.719457672576,38.814,38.8537,38.8096,38.814,4455.7195
2008-05-27 11:40:00,87.99,88.16,87.99,88.14,4455.719457672576,38.8008,38.8757,38.8008,38.8669,4455.7195
2008-05-27 11:45:00,88.16,88.25,88.12,88.17,2562.0386881617314,38.8757,38.9154,38.8581,38.8801,2562.0387
2008-05-27 11:50:00,88.2,88.2,88.06,88.07,3230.396606812618,38.8934,38.8934,38.8316,38.836,3230.3966
2008-05-27 11:55:00,88.06,88.13,88.02,88.06,6683.579186508864,38.8316,38.8625,38.814,38.8316,6683.5792
2008-05-27 12:00:00,88.03,88.08,87.97,88.08,7351.937105159751,38.8184,38.8404,38.7919,38.8404,7351.9371
2008-05-27 12:05:00,88.05,88.05,87.73,87.93,21387.453396828365,38.8272,38.8272,38.6861,38.7743,21387.4534
2008-05-27 12:10:00,87.98,88.1,87.96,87.96,5346.863349207091,38.7963,38.8493,38.7875,38.7875,5346.8633
2008-05-27 12:15:00,87.96,87.96,87.88,87.88,891.1438915345152,38.7875,38.7875,38.7522,38.7522,891.1439
2008-05-27 12:20:00,87.93,88.0,87.89,87.92,3898.754525463504,38.7743,38.8052,38.7567,38.7699,3898.7545
2008-05-27 12:25:00,87.98,88.17,87.97,88.15,7908.902037368823,38.7963,38.8801,38.7919,38.8713,7908.902
2008-05-27 12:30:00,88.13,88.14,88.08,88.14,2227.859728836288,38.8625,38.8669,38.8404,38.8669,2227.8597
2008-05-27 12:35:00,88.17,88.17,88.12,88.12,1448.1088237435872,38.8801,38.8801,38.8581,38.8581,1448.1088
2008-05-27 12:40:00,88.17,88.34,88.15,88.17,6906.365159392493,38.8801,38.9551,38.8713,38.8801,6906.3652
2008-05-27 12:45:00,88.17,88.19,88.16,88.17,1893.6807695108448,38.8801,38.8889,38.8757,38.8801,1893.6808
2008-05-27 12:50:00,88.11,88.19,88.09,88.13,3787.3615390216896,38.8537,38.8889,38.8449,38.8625,3787.3615
2008-05-27 12:55:00,88.15,88.39,88.11,88.32,6126.614254299792,38.8713,38.9771,38.8537,38.9463,6126.6143
2008-05-27 13:00:00,88.33,88.33,88.15,88.15,2896.2176474871744,38.9507,38.9507,38.8713,38.8713,2896.2176
2008-05-27 13:05:00,88.17,88.18,88.09,88.09,2005.0737559526592,38.8801,38.8845,38.8449,38.8449,2005.0738
2008-05-27 13:10:00,88.09,88.09,87.91,87.99,4232.933484788948,38.8449,38.8449,38.7655,38.8008,4232.9335
2008-05-27 13:15:00,88.02,88.09,88.01,88.06,3453.182579696246,38.814,38.8449,38.8096,38.8316,3453.1826
2008-05-27 13:20:00,88.07,88.15,88.04,88.09,3230.396606812618,38.836,38.8713,38.8228,38.8449,3230.3966
2008-05-27 13:25:00,88.11,88.14,88.01,88.01,3898.754525463504,38.8537,38.8669,38.8096,38.8096,3898.7545
2008-05-27 13:30:00,88.08,88.09,87.95,87.98,3564.575566138061,38.8404,38.8449,38.7831,38.7963,3564.5756
2008-05-27 13:35:00,87.99,88.08,87.95,88.03,3564.575566138061,38.8008,38.8404,38.7831,38.8184,3564.5756
2008-05-27 13:40:00,88.08,88.28,88.02,88.21,7351.937105159751,38.8404,38.9286,38.814,38.8978,7351.9371
2008-05-27 13:45:00,88.22,88.26,88.08,88.1,2673.4316746035456,38.9022,38.9198,38.8404,38.8493,2673.4317
2008-05-27 13:50:00,88.08,88.21,88.08,88.13,3007.610633928989,38.8404,38.8978,38.8404,38.8625,3007.6106
2008-05-27 13:55:00,88.12,88.17,88.12,88.17,6906.365159392493,38.8581,38.8801,38.8581,38.8801,6906.3652
2008-05-27 14:00:00,88.15,88.21,88.07,88.14,10693.726698414182,38.8713,38.8978,38.836,38.8669,10693.7267
2008-05-27 14:05:00,88.16,88.24,88.16,88.23,3341.789593254432,38.8757,38.911,38.8757,38.9066,3341.7896
2008-05-27 14:10:00,88.24,88.46,88.2,88.45,7017.758145834308,38.911,39.008,38.8934,39.0036,7017.7581
2008-05-27 14:15:00,88.46,88.49,88.28,88.28,4121.540498347133,39.008,39.0212,38.9286,38.9286,4121.5405
2008-05-27 14:20:00,88.32,88.4,88.29,88.34,4789.89841699802,38.9463,38.9816,38.933,38.9551,4789.8984
2008-05-27 14:25:00,88.38,88.49,88.36,88.4,5012.684389881648,38.9727,39.0212,38.9639,38.9816,5012.6844
2008-05-27 14:30:00,88.42,88.47,88.4,88.43,4678.505430556205,38.9904,39.0124,38.9816,38.9948,4678.5054
2008-05-27 14:35:00,88.44,88.69,88.44,88.64,7129.151132276122,38.9992,39.1094,38.9992,39.0874,7129.1511
2008-05-27 14:40:00,88.66,88.87,88.08,88.82,17822.877830690304,39.0962,39.1888,38.8404,39.1668,17822.8778
2008-05-27 14:45:00,88.78,88.78,88.7,88.76,7463.330091601565,39.1491,39.1491,39.1138,39.1403,7463.3301
2008-05-27 14:50:00,88.75,88.78,88.61,88.62,23058.348193455586,39.1359,39.1491,39.0742,39.0786,23058.3482
2008-05-27 14:55:00,88.62,88.69,88.61,88.65,15595.018101854015,39.0786,39.1094,39.0742,39.0918,15595.0181
2008-05-27 15:00:00,88.66,88.73,88.61,88.69,9357.01086111241,39.0962,39.1271,39.0742,39.1094,9357.0109
2008-05-27 15:05:00,88.69,88.78,88.67,88.7,11362.08461706507,39.1094,39.1491,39.1006,39.1138,11362.0846
2008-05-27 15:10:00,88.69,88.74,88.62,88.67,12253.228508599585,39.1094,39.1315,39.0786,39.1006,12253.2285
2008-05-27 15:15:00,88.64,88.74,88.63,88.71,8243.080996694265,39.0874,39.1315,39.083,39.1183,8243.081
2008-05-27 15:20:00,88.69,88.75,88.61,88.75,9357.01086111241,39.1094,39.1359,39.0742,39.1359,9357.0109
2008-05-27 15:25:00,88.7,88.78,88.62,88.66,12253.228508599585,39.1138,39.1491,39.0786,39.0962,12253.2285
2008-05-27 15:30:00,88.68,88.78,88.65,88.77,16931.73393915579,39.105,39.1491,39.0918,39.1447,16931.7339
2008-05-27 15:35:00,88.72,88.83,88.72,88.81,8465.866969577895,39.1227,39.1712,39.1227,39.1623,8465.867
2008-05-27 15:40:00,88.77,88.87,88.77,88.86,22501.38326124651,39.1447,39.1888,39.1447,39.1844,22501.3833
2008-05-27 15:45:00,88.83,88.87,88.74,88.82,18825.414708666634,39.1712,39.1888,39.1315,39.1668,18825.4147
2008-05-27 15:50:00,88.79,88.91,88.71,88.88,21944.41832903744,39.1535,39.2064,39.1183,39.1932,21944.4183
2008-05-27 15:55:00,88.92,88.99,88.79,88.83,38430.58032242597,39.2109,39.2417,39.1535,39.1712,38430.5803
2008-05-28 09:30:00,89.31,89.39,89.05,89.39,19159.59366799208,39.3828,39.4181,39.2682,39.4181,19159.5937
2008-05-28 09:35:00,89.31,89.46,88.81,89.31,21610.239369711995,39.3828,39.449,39.1623,39.3828,21610.2394
2008-05-28 09:40:00,89.22,89.49,89.19,89.19,8131.688010252452,39.3431,39.4622,39.3299,39.3299,8131.688
2008-05-28 09:45:00,89.14,89.19,88.69,88.69,16374.769006946715,39.3079,39.3299,39.1094,39.1094,16374.769
2008-05-28 09:50:00,88.77,89.05,88.77,89.05,12141.83552215777,39.1447,39.2682,39.1447,39.2682,12141.8355
2008-05-28 09:55:00,88.96,89.02,88.72,88.98,9579.79683399604,39.2285,39.255,39.1227,39.2373,9579.7968
2008-05-28 10:00:00,89.05,89.07,88.79,88.82,19493.77262731752,39.2682,39.277,39.1535,39.1668,19493.7726
2008-05-28 10:05:00,88.83,88.85,88.51,88.52,8800.045928903339,39.1712,39.18,39.0301,39.0345,8800.0459
2008-05-28 10:10:00,88.51,88.67,88.39,88.52,23169.741179897395,39.0301,39.1006,38.9771,39.0345,23169.7412
2008-05-28 10:15:00,88.53,88.53,88.02,88.14,32081.180095242547,39.0389,39.0389,38.814,38.8669,32081.1801
2008-05-28 10:20:00,88.13,88.24,87.97,88.08,23726.70611210647,38.8625,38.911,38.7919,38.8404,23726.7061
2008-05-28 10:25:00,88.06,88.14,88.04,88.13,5124.077376323463,38.8316,38.8669,38.8228,38.8625,5124.0774
2008-05-28 10:30:00,88.14,88.29,88.13,88.16,11696.263576390513,38.8669,38.933,38.8625,38.8757,11696.2636
2008-05-28 10:35:00,88.17,88.25,88.04,88.25,12810.193440808656,38.8801,38.9154,38.8228,38.9154,12810.1934
2008-05-28 10:40:00,88.23,88.67,88.18,88.64,19827.951586642965,38.9066,39.1006,38.8845,39.0874,19827.9516
2008-05-28 10:45:00,88.65,88.82,88.52,88.67,27291.28167824453,39.0918,39.1668,39.0345,39.1006,27291.2817
2008-05-28 10:50:00,88.66,88.95,88.64,88.77,20384.916518852035,39.0962,39.2241,39.0874,39.1447,20384.9165
2008-05-28 10:55:00,88.74,88.84,88.67,88.75,19827.951586642965,39.1315,39.1756,39.1006,39.1359,19827.9516
2008-05-28 11:00:00,88.77,88.77,88.34,88.42,14035.516291668617,39.1447,39.1447,38.9551,38.9904,14035.5163
2008-05-28 11:05:00,88.4,88.72,88.4,88.65,7908.902037368823,38.9816,39.1227,38.9816,39.0918,7908.902
2008-05-28 11:10:00,88.6,88.78,88.52,88.55,15929.19706117946,39.0697,39.1491,39.0345,39.0477,15929.1971
2008-05-28 11:15:00,88.55,88.81,88.47,88.79,9022.831901786967,39.0477,39.1623,39.0124,39.1535,9022.8319
2008-05-28 11:20:00,88.79,88.95,88.77,88.78,13144.3724001341,39.1535,39.2241,39.1447,39.1491,13144.3724
2008-05-28 11:25:00,88.78,88.99,88.68,88.92,15372.232128970389,39.1491,39.2417,39.105,39.2109,15372.2321
2008-05-28 11:30:00,88.96,89.1,88.87,89.01,12921.586427250471,39.2285,39.2902,39.1888,39.2505,12921.5864
2008-05-28 11:35:00,89.01,89.27,89.0,89.22,11584.870589948698,39.2505,39.3652,39.2461,39.3431,11584.8706
2008-05-28 11:40:00,89.25,89.47,89.15,89.18,20273.52353241022,39.3564,39.4534,39.3123,39.3255,20273.5235
2008-05-28 11:45:00,89.16,89.24,88.99,88.99,14258.302264552243,39.3167,39.352,39.2417,39.2417,14258.3023
2008-05-28 11:50:00,88.98,89.11,88.93,88.99,7129.151132276122,39.2373,39.2946,39.2153,39.2417,7129.1511
2008-05-28 11:55:00,89.0,89.0,88.69,88.78,10359.54773908874,39.2461,39.2461,39.1094,39.1491,10359.5477
2008-05-28 12:00:00,88.78,88.78,88.41,88.41,15706.41108829583,39.1491,39.1491,38.986,38.986,15706.4111
2008-05-28 12:05:00,88.48,88.52,88.39,88.39,5903.828281416163,39.0168,39.0345,38.9771,38.9771,5903.8283
2008-05-28 12:10:00,88.37,88.52,88.26,88.49,12587.407467925028,38.9683,39.0345,38.9198,39.0212,12587.4075
2008-05-28 12:15:00,88.48,88.82,88.48,88.82,11027.905657739626,39.0168,39.1668,39.0168,39.1668,11027.9057
2008-05-28 12:20:00,88.73,88.81,88.7,88.73,5124.077376323463,39.1271,39.1623,39.1138,39.1271,5124.0774
2008-05-28 12:25:00,88.78,88.83,88.76,88.76,3787.3615390216896,39.1491,39.1712,39.1403,39.1403,3787.3615
2008-05-28 12:30:00,88.75,88.75,88.52,88.68,4789.89841699802,39.1359,39.1359,39.0345,39.105,4789.8984
2008-05-28 12:35:00,88.65,88.66,88.61,88.66,556.964932209072,39.0918,39.0962,39.0742,39.0962,556.9649
2008-05-28 12:40:00,88.61,88.61,88.54,88.59,8911.438915345152,39.0742,39.0742,39.0433,39.0653,8911.4389
2008-05-28 12:45:00,88.56,88.61,88.54,88.54,9245.617874670595,39.0521,39.0742,39.0433,39.0433,9245.6179
2008-05-28 12:50:00,88.53,88.68,88.39,88.47,17600.091857806678,39.0389,39.105,38.9771,39.0124,17600.0919
2008-05-28 12:55:00,88.48,88.74,88.48,88.52,49681.271953049225,39.0168,39.1315,39.0168,39.0345,49681.272
2008-05-28 13:00:00,88.54,88.65,88.5,88.56,4901.291403439834,39.0433,39.0918,39.0256,39.0521,4901.2914
2008-05-28 13:05:00,88.56,88.64,88.56,88.61,5124.077376323463,39.0521,39.0874,39.0521,39.0742,5124.0774
2008-05-28 13:10:00,88.62,88.77,88.59,88.75,8131.688010252452,39.0786,39.1447,39.0653,39.1359,8131.688
2008-05-28 13:15:00,88.78,88.79,88.7,88.79,7908.902037368823,39.1491,39.1535,39.1138,39.1535,7908.902
2008-05-28 13:20:00,88.79,88.79,88.59,88.69,7129.151132276122,39.1535,39.1535,39.0653,39.1094,7129.1511
2008-05-28 13:25:00,88.67,88.74,88.6,88.72,6460.793213625236,39.1006,39.1315,39.0697,39.1227,6460.7932
2008-05-28 13:30:00,88.77,88.79,88.49,88.55,7240.544118717937,39.1447,39.1535,39.0212,39.0477,7240.5441
2008-05-28 13:35:00,88.54,88.63,88.47,88.55,14481.088237435872,39.0433,39.083,39.0124,39.0477,14481.0882
2008-05-28 13:40:00,88.56,88.56,88.19,88.21,16931.73393915579,39.0521,39.0521,38.8889,38.8978,16931.7339
2008-05-28 13:45:00,88.22,88.3,88.22,88.28,10248.154752646926,38.9022,38.9375,38.9022,38.9286,10248.1548
2008-05-28 13:50:00,88.28,88.35,88.18,88.35,5903.828281416163,38.9286,38.9595,38.8845,38.9595,5903.8283
2008-05-28 13:55:00,88.3,88.43,88.29,88.42,4789.89841699802,38.9375,38.9948,38.933,38.9904,4789.8984
2008-05-28 14:00:00,88.4,88.41,88.26,88.29,8131.688010252452,38.9816,38.986,38.9198,38.933,8131.688
2008-05-28 14:05:00,88.34,88.45,88.28,88.45,7908.902037368823,38.9551,39.0036,38.9286,39.0036,7908.902
2008-05-28 14:10:00,88.4,88.47,88.36,88.39,8131.688010252452,38.9816,39.0124,38.9639,38.9771,8131.688
2008-05-28 14:15:00,88.39,88.39,88.2,88.2,12364.6214950414,38.9771,38.9771,38.8934,38.8934,12364.6215
2008-05-28 14:20:00,88.2,88.26,87.91,88.05,18936.807695108448,38.8934,38.9198,38.7655,38.8272,18936.8077
2008-05-28 14:25:00,88.06,88.08,87.98,88.0,15372.232128970389,38.8316,38.8404,38.7963,38.8052,15372.2321
2008-05-28 14:30:00,88.03,88.08,87.99,88.03,11027.905657739626,38.8184,38.8404,38.8008,38.8184,11027.9057
2008-05-28 14:35:00,88.04,88.21,87.99,88.13,18157.056790015748,38.8228,38.8978,38.8008,38.8625,18157.0568
2008-05-28 14:40:00,88.18,88.19,88.08,88.15,13255.765386575917,38.8845,38.8889,38.8404,38.8713,13255.7654
2008-05-28 14:45:00,88.16,88.19,88.02,88.02,14035.516291668617,38.8757,38.8889,38.814,38.814,14035.5163
2008-05-28 14:50:00,88.03,88.06,87.97,88.04,14369.695250994058,38.8184,38.8316,38.7919,38.8228,14369.6953
2008-05-28 14:55:00,88.03,88.05,87.99,88.05,12810.193440808656,38.8184,38.8272,38.8008,38.8272,12810.1934
2008-05-28 15:00:00,88.05,88.24,87.99,88.24,21164.66742394474,38.8272,38.911,38.8008,38.911,21164.6674
2008-05-28 15:05:00,88.23,88.29,88.16,88.19,14258.302264552243,38.9066,38.933,38.8757,38.8889,14258.3023
2008-05-28 15:10:00,88.17,88.18,87.86,87.96,24395.06403075736,38.8801,38.8845,38.7434,38.7875,24395.064
2008-05-28 15:15:00,87.93,88.02,87.89,88.0,11027.905657739626,38.7743,38.814,38.7567,38.8052,11027.9057
2008-05-28 15:20:00,87.98,88.15,87.8,88.15,39544.51018684411,38.7963,38.8713,38.717,38.8713,39544.5102
2008-05-28 15:25:00,88.15,88.39,88.09,88.25,30298.89231217352,38.8713,38.9771,38.8449,38.9154,30298.8923
2008-05-28 15:30:00,88.26,88.43,88.23,88.39,20941.88145106111,38.9198,38.9948,38.9066,38.9771,20941.8815
2008-05-28 15:35:00,88.36,88.38,88.14,88.18,31190.03620370804,38.9639,38.9727,38.8669,38.8845,31190.0362
2008-05-28 15:40:00,88.17,88.2,88.06,88.06,28071.03258333723,38.8801,38.8934,38.8316,38.8316,28071.0326
2008-05-28 15:45:00,88.09,88.18,88.01,88.17,57367.38801753442,38.8449,38.8845,38.8096,38.8801,57367.388
2008-05-28 15:50:00,88.15,88.23,88.02,88.03,80425.73621099,38.8713,38.9066,38.814,38.8184,80425.7362
2008-05-28 15:55:00,88.03,88.17,87.94,88.16,138350.08916073348,38.8184,38.8801,38.7787,38.8757,138350.0892
2008-05-29 09:30:00,87.82,88.34,87.53,88.34,14035.516291668617,38.7258,38.9551,38.5979,38.9551,14035.5163
2008-05-29 09:35:00,88.36,88.68,88.04,88.33,15372.232128970389,38.9639,39.105,38.8228,38.9507,15372.2321
2008-05-29 09:40:00,88.27,88.81,88.27,88.62,17154.519912039417,38.9242,39.1623,38.9242,39.0786,17154.5199
2008-05-29 09:45:00,88.62,88.69,88.33,88.43,17822.877830690304,39.0786,39.1094,38.9507,38.9948,17822.8778
2008-05-29 09:50:00,88.45,88.61,88.35,88.46,11139.29864418144,39.0036,39.0742,38.9595,39.008,11139.2986
2008-05-29 09:55:00,88.43,88.63,88.43,88.5,12698.80045436684,38.9948,39.083,38.9948,39.0256,12698.8005
2008-05-29 10:00:00,88.53,88.53,88.17,88.17,17934.270817132117,39.0389,39.0389,38.8801,38.8801,17934.2708
2008-05-29 10:05:00,88.17,88.44,88.02,88.44,19048.200681550265,38.8801,38.9992,38.814,38.9992,19048.2007
2008-05-29 10:10:00,88.47,88.48,88.17,88.46,19270.98665443389,39.0124,39.0168,38.8801,39.008,19270.9867
2008-05-29 10:15:00,88.49,88.82,88.48,88.75,29073.56946131356,39.0212,39.1668,39.0168,39.1359,29073.5695
2008-05-29 10:20:00,88.74,88.87,88.67,88.84,10248.154752646926,39.1315,39.1888,39.1006,39.1756,10248.1548
2008-05-29 10:25:00,88.87,88.91,88.62,88.66,16931.73393915579,39.1888,39.2064,39.0786,39.0962,16931.7339
2008-05-29 10:30:00,88.62,88.62,88.02,88.33,29296.355434197187,39.0786,39.0786,38.814,38.9507,29296.3554
2008-05-29 10:35:00,88.3,88.75,88.3,88.57,29630.53439352263,38.9375,39.1359,38.9375,39.0565,29630.5344
2008-05-29 10:40:00,88.57,88.63,88.26,88.59,19048.200681550265,39.0565,39.083,38.9198,39.0653,19048.2007
2008-05-29 10:45:00,88.6,88.86,88.6,88.71,17600.091857806678,39.0697,39.1844,39.0697,39.1183,17600.0919
2008-05-29 10:50:00,88.76,88.83,88.61,88.8,13812.730318784988,39.1403,39.1712,39.0742,39.1579,13812.7303
2008-05-29 10:55:00,88.82,88.87,88.58,88.65,9245.617874670595,39.1668,39.1888,39.0609,39.0918,9245.6179
2008-05-29 11:00:00,88.59,88.85,88.56,88.61,10693.726698414182,39.0653,39.18,39.0521,39.0742,10693.7267
2008-05-29 11:05:00,88.57,88.78,88.42,88.58,20607.702491735665,39.0565,39.1491,38.9904,39.0609,20607.7025
2008-05-29 11:10:00,88.61,88.87,88.61,88.87,12810.193440808656,39.0742,39.1888,39.0742,39.1888,12810.1934
2008-05-29 11:15:00,88.87,88.89,88.69,88.69,10136.76176620511,39.1888,39.1976,39.1094,39.1094,10136.7618
2008-05-29 11:20:00,88.73,88.81,88.52,88.61,8688.652942461524,39.1271,39.1623,39.0345,39.0742,8688.6529
2008-05-29 11:25:00,88.6,88.82,88.58,88.67,11139.29864418144,39.0697,39.1668,39.0609,39.1006,11139.2986
2008-05-29 11:30:00,88.69,88.78,88.56,88.6,10916.51267129781,39.1094,39.1491,39.0521,39.0697,10916.5127
2008-05-29 11:35:00,88.6,88.8,88.6,88.73,20050.73755952659,39.0697,39.1579,39.0697,39.1271,20050.7376
2008-05-29 11:40:00,88.69,88.8,88.56,88.78,15483.625115412202,39.1094,39.1579,39.0521,39.1491,15483.6251
2008-05-29 11:45:00,88.77,89.0,88.75,88.96,12921.586427250471,39.1447,39.2461,39.1359,39.2285,12921.5864
2008-05-29 11:50:00,88.96,89.19,88.87,89.09,15706.41108829583,39.2285,39.3299,39.1888,39.2858,15706.4111
2008-05-29 11:55:00,89.09,89.17,89.04,89.11,4789.89841699802,39.2858,39.3211,39.2638,39.2946,4789.8984
2008-05-29 12:00:00,89.09,89.14,88.87,88.87,9913.975793321482,39.2858,39.3079,39.1888,39.1888,9913.9758
2008-05-29 12:05:00,88.87,88.97,88.79,88.86,5235.470362765277,39.1888,39.2329,39.1535,39.1844,5235.4704
2008-05-29 12:10:00,88.86,88.96,88.86,88.96,4789.89841699802,39.1844,39.2285,39.1844,39.2285,4789.8984
2008-05-29 12:15:00,88.93,88.96,88.9,88.93,4567.11244411439,39.2153,39.2285,39.202,39.2153,4567.1124
2008-05-29 12:20:00,88.9,88.94,88.83,88.91,6015.221267857978,39.202,39.2197,39.1712,39.2064,6015.2213
2008-05-29 12:25:00,88.91,88.99,88.91,88.95,7240.544118717937,39.2064,39.2417,39.2064,39.2241,7240.5441
2008-05-29 12:30:00,88.92,89.09,88.92,89.09,8577.259956019709,39.2109,39.2858,39.2109,39.2858,8577.26
2008-05-29 12:35:00,89.08,89.3,89.03,89.3,10136.76176620511,39.2814,39.3784,39.2594,39.3784,10136.7618
2008-05-29 12:40:00,89.31,89.33,89.15,89.32,11027.905657739626,39.3828,39.3917,39.3123,39.3872,11027.9057
2008-05-29 12:45:00,89.32,89.33,89.14,89.14,6572.18620006705,39.3872,39.3917,39.3079,39.3079,6572.1862
2008-05-29 12:50:00,89.15,89.16,89.05,89.07,5124.077376323463,39.3123,39.3167,39.2682,39.277,5124.0774
2008-05-29 12:55:00,89.06,89.15,89.05,89.05,6460.793213625236,39.2726,39.3123,39.2682,39.2682,6460.7932
2008-05-29 13:00:00,89.11,89.23,89.06,89.23,10470.940725530554,39.2946,39.3476,39.2726,39.3476,10470.9407
2008-05-29 13:05:00,89.24,89.3,89.23,89.26,7463.330091601565,39.352,39.3784,39.3476,39.3608,7463.3301
2008-05-29 13:10:00,89.22,89.24,89.13,89.21,6126.614254299792,39.3431,39.352,39.3035,39.3387,6126.6143
2008-05-29 13:15:00,89.18,89.18,88.99,89.09,5124.077376323463,39.3255,39.3255,39.2417,39.2858,5124.0774
2008-05-29 13:20:00,89.09,89.13,89.03,89.08,4789.89841699802,39.2858,39.3035,39.2594,39.2814,4789.8984
2008-05-29 13:25:00,89.08,89.14,88.99,89.0,5903.828281416163,39.2814,39.3079,39.2417,39.2461,5903.8283
2008-05-29 13:30:00,89.04,89.19,88.98,89.19,8800.045928903339,39.2638,39.3299,39.2373,39.3299,8800.0459
2008-05-29 13:35:00,89.19,89.26,89.05,89.08,15260.839142528574,39.3299,39.3608,39.2682,39.2814,15260.8391
2008-05-29 13:40:00,89.09,89.11,89.0,89.01,11919.04954927414,39.2858,39.2946,39.2461,39.2505,11919.0495
2008-05-29 13:45:00,89.04,89.22,89.01,89.18,6126.614254299792,39.2638,39.3431,39.2505,39.3255,6126.6143
2008-05-29 13:50:00,89.18,89.18,89.05,89.14,10805.119684855998,39.3255,39.3255,39.2682,39.3079,10805.1197
2008-05-29 13:55:00,89.15,89.15,88.93,88.96,12587.407467925028,39.3123,39.3123,39.2153,39.2285,12587.4075
2008-05-29 14:00:00,88.96,89.02,88.84,88.84,13812.730318784988,39.2285,39.255,39.1756,39.1756,13812.7303
2008-05-29 14:05:00,88.87,88.96,88.82,88.88,8688.652942461524,39.1888,39.2285,39.1668,39.1932,8688.6529
2008-05-29 14:10:00,88.88,89.04,88.82,89.04,8688.652942461524,39.1932,39.2638,39.1668,39.2638,8688.6529
2008-05-29 14:15:00,89.04,89.21,89.02,89.14,7017.758145834308,39.2638,39.3387,39.255,39.3079,7017.7581
2008-05-29 14:20:00,89.16,89.35,89.16,89.33,17600.091857806678,39.3167,39.4005,39.3167,39.3917,17600.0919
2008-05-29 14:25:00,89.32,89.4,89.27,89.36,26400.137786710013,39.3872,39.4225,39.3652,39.4049,26400.1378
2008-05-29 14:30:00,89.36,89.4,89.24,89.31,14258.302264552243,39.4049,39.4225,39.352,39.3828,14258.3023
2008-05-29 14:35:00,89.31,89.34,89.08,89.13,8800.045928903339,39.3828,39.3961,39.2814,39.3035,8800.0459
2008-05-29 14:40:00,89.13,89.21,89.08,89.2,11027.905657739626,39.3035,39.3387,39.2814,39.3343,11027.9057
2008-05-29 14:45:00,89.2,89.27,89.13,89.22,12030.442535715956,39.3343,39.3652,39.3035,39.3431,12030.4425
2008-05-29 14:50:00,89.23,89.4,89.23,89.3,9357.01086111241,39.3476,39.4225,39.3476,39.3784,9357.0109
2008-05-29 14:55:00,89.3,89.3,89.09,89.13,15929.19706117946,39.3784,39.3784,39.2858,39.3035,15929.1971
2008-05-29 15:00:00,89.11,89.27,89.04,89.24,28071.03258333723,39.2946,39.3652,39.2638,39.352,28071.0326
2008-05-29 15:05:00,89.28,89.4,89.22,89.3,23615.31312566465,39.3696,39.4225,39.3431,39.3784,23615.3131
2008-05-29 15:10:00,89.31,89.41,89.31,89.31,22835.562220571952,39.3828,39.4269,39.3828,39.3828,22835.5622
2008-05-29 15:15:00,89.31,89.32,89.2,89.27,18602.628735783004,39.3828,39.3872,39.3343,39.3652,18602.6287
2008-05-29 15:20:00,89.27,89.36,89.05,89.08,25620.38688161732,39.3652,39.4049,39.2682,39.2814,25620.3869
2008-05-29 15:25:00,89.07,89.16,88.98,89.08,18379.842762899378,39.277,39.3167,39.2373,39.2814,18379.8428
2008-05-29 15:30:00,89.08,89.15,88.95,89.06,21833.02534259562,39.2814,39.3123,39.2241,39.2726,21833.0253
2008-05-29 15:35:00,89.05,89.17,88.97,89.16,20162.130545968408,39.2682,39.3211,39.2329,39.3167,20162.1305
2008-05-29 15:40:00,89.16,89.21,89.02,89.13,24729.2429900828,39.3167,39.3387,39.255,39.3035,24729.243
2008-05-29 15:45:00,89.13,89.27,89.12,89.21,20719.09547817748,39.3035,39.3652,39.299,39.3387,20719.0955
2008-05-29 15:50:00,89.22,89.53,89.22,89.48,51574.95272256007,39.3431,39.4798,39.3431,39.4578,51574.9527
2008-05-29 15:55:00,89.48,89.84,89.48,89.67,91119.4629094042,39.4578,39.6165,39.4578,39.5416,91119.4629
2008-05-30 09:30:00,89.84,90.0,89.39,89.48,26957.102718919086,39.6165,39.6871,39.4181,39.4578,26957.1027
2008-05-30 09:35:00,89.44,89.57,89.04,89.16,31635.60814947529,39.4402,39.4975,39.2638,39.3167,31635.6081
2008-05-30 09:40:00,89.16,89.53,88.98,89.01,31524.21516303348,39.3167,39.4798,39.2373,39.2505,31524.2152
2008-05-30 09:45:00,89.13,89.3,89.01,89.06,13367.158373017728,39.3035,39.3784,39.2505,39.2726,13367.1584
2008-05-30 09:50:00,89.14,89.19,88.96,89.07,16597.554979830347,39.3079,39.3299,39.2285,39.277,16597.555
2008-05-30 09:55:00,89.03,89.03,88.62,88.63,28293.81855622086,39.2594,39.2594,39.0786,39.083,28293.8186
2008-05-30 10:00:00,88.72,88.85,88.61,88.69,27402.674664686343,39.1227,39.18,39.0742,39.1094,27402.6747
2008-05-30 10:05:00,88.73,88.99,88.69,88.76,17265.912898481234,39.1271,39.2417,39.1094,39.1403,17265.9129
2008-05-30 10:10:00,88.76,88.81,88.57,88.8,20496.30950529385,39.1403,39.1623,39.0565,39.1579,20496.3095
2008-05-30 10:15:00,88.82,88.96,88.81,88.88,16486.16199338853,39.1668,39.2285,39.1623,39.1932,16486.162
2008-05-30 10:20:00,88.93,89.52,88.92,89.52,33306.502946102504,39.2153,39.4754,39.2109,39.4754,33306.5029
2008-05-30 10:25:00,89.51,89.61,89.31,89.5,21164.66742394474,39.471,39.5151,39.3828,39.4666,21164.6674
2008-05-30 10:30:00,89.49,89.54,89.19,89.27,13032.979413692285,39.4622,39.4843,39.3299,39.3652,13032.9794
2008-05-30 10:35:00,89.27,89.41,89.21,89.36,6349.400227183421,39.3652,39.4269,39.3387,39.4049,6349.4002
2008-05-30 10:40:00,89.36,89.51,89.35,89.47,9022.831901786967,39.4049,39.471,39.4005,39.4534,9022.8319
2008-05-30 10:45:00,89.43,89.5,89.33,89.36,12810.193440808656,39.4357,39.4666,39.3917,39.4049,12810.1934
2008-05-30 10:50:00,89.36,89.41,89.23,89.32,10916.51267129781,39.4049,39.4269,39.3476,39.3872,10916.5127
2008-05-30 10:55:00,89.33,89.38,89.24,89.36,12921.586427250471,39.3917,39.4137,39.352,39.4049,12921.5864
2008-05-30 11:00:00,89.36,89.45,89.32,89.43,9802.582806879667,39.4049,39.4446,39.3872,39.4357,9802.5828
2008-05-30 11:05:00,89.43,89.43,89.22,89.22,7351.937105159751,39.4357,39.4357,39.3431,39.3431,7351.9371
2008-05-30 11:10:00,89.21,89.22,88.96,89.05,11250.691630623254,39.3387,39.3431,39.2285,39.2682,11250.6916
2008-05-30 11:15:00,89.05,89.14,88.95,88.96,7129.151132276122,39.2682,39.3079,39.2241,39.2285,7129.1511
2008-05-30 11:20:00,88.96,89.05,88.93,89.03,9022.831901786967,39.2285,39.2682,39.2153,39.2594,9022.8319
2008-05-30 11:25:00,89.03,89.09,89.01,89.03,6683.579186508864,39.2594,39.2858,39.2505,39.2594,6683.5792
2008-05-30 11:30:00,89.05,89.18,89.01,89.14,12476.014481483213,39.2682,39.3255,39.2505,39.3079,12476.0145
2008-05-30 11:35:00,89.13,89.19,89.09,89.13,4901.291403439834,39.3035,39.3299,39.2858,39.3035,4901.2914
2008-05-30 11:40:00,89.13,89.33,89.09,89.3,4678.505430556205,39.3035,39.3917,39.2858,39.3784,4678.5054
2008-05-30 11:45:00,89.31,89.35,89.13,89.16,8688.652942461524,39.3828,39.4005,39.3035,39.3167,8688.6529
2008-05-30 11:50:00,89.15,89.41,89.1,89.37,8354.47398313608,39.3123,39.4269,39.2902,39.4093,8354.474
2008-05-30 11:55:00,89.32,89.37,89.26,89.32,4121.540498347133,39.3872,39.4093,39.3608,39.3872,4121.5405
2008-05-30 12:00:00,89.33,89.4,89.31,89.39,5346.863349207091,39.3917,39.4225,39.3828,39.4181,5346.8633
2008-05-30 12:05:00,89.36,89.38,89.27,89.31,4678.505430556205,39.4049,39.4137,39.3652,39.3828,4678.5054
2008-05-30 12:10:00,89.31,89.38,89.3,89.38,6126.614254299792,39.3828,39.4137,39.3784,39.4137,6126.6143
2008-05-30 12:15:00,89.38,89.4,89.34,89.38,7797.509050927008,39.4137,39.4225,39.3961,39.4137,7797.5091
2008-05-30 12:20:00,89.36,89.43,89.34,89.42,5235.470362765277,39.4049,39.4357,39.3961,39.4313,5235.4704
2008-05-30 12:25:00,89.39,89.48,89.39,89.45,5346.863349207091,39.4181,39.4578,39.4181,39.4446,5346.8633
2008-05-30 12:30:00,89.45,89.62,89.45,89.54,10916.51267129781,39.4446,39.5195,39.4446,39.4843,10916.5127
2008-05-30 12:35:00,89.54,89.62,89.52,89.59,5681.042308532535,39.4843,39.5195,39.4754,39.5063,5681.0423
2008-05-30 12:40:00,89.59,89.66,89.56,89.66,6126.614254299792,39.5063,39.5372,39.4931,39.5372,6126.6143
2008-05-30 12:45:00,89.63,89.75,89.59,89.62,7240.544118717937,39.5239,39.5769,39.5063,39.5195,7240.5441
2008-05-30 12:50:00,89.63,89.71,89.6,89.6,8243.080996694265,39.5239,39.5592,39.5107,39.5107,8243.081
2008-05-30 12:55:00,89.6,89.63,89.49,89.57,7797.509050927008,39.5107,39.5239,39.4622,39.4975,7797.5091
2008-05-30 13:00:00,89.59,89.62,89.53,89.55,5569.6493220907205,39.5063,39.5195,39.4798,39.4887,5569.6493
2008-05-30 13:05:00,89.53,89.55,89.47,89.49,13812.730318784988,39.4798,39.4887,39.4534,39.4622,13812.7303
2008-05-30 13:10:00,89.47,89.49,89.31,89.34,11139.29864418144,39.4534,39.4622,39.3828,39.3961,11139.2986
2008-05-30 13:15:00,89.34,89.36,89.2,89.24,10916.51267129781,39.3961,39.4049,39.3343,39.352,10916.5127
2008-05-30 13:20:00,89.22,89.29,89.22,89.27,7797.509050927008,39.3431,39.374,39.3431,39.3652,7797.5091
2008-05-30 13:25:00,89.3,89.31,89.23,89.28,11362.08461706507,39.3784,39.3828,39.3476,39.3696,11362.0846
2008-05-30 13:30:00,89.28,89.33,89.23,89.25,7463.330091601565,39.3696,39.3917,39.3476,39.3564,7463.3301
2008-05-30 13:35:00,89.25,89.4,89.23,89.35,14926.66018320313,39.3564,39.4225,39.3476,39.4005,14926.6602
2008-05-30 13:40:00,89.36,89.37,89.31,89.33,17711.48484424849,39.4049,39.4093,39.3828,39.3917,17711.4848
2008-05-30 13:45:00,89.33,89.4,89.31,89.4,13924.1233052268,39.3917,39.4225,39.3828,39.4225,13924.1233
2008-05-30 13:50:00,89.38,89.45,89.37,89.39,17488.69887136486,39.4137,39.4446,39.4093,39.4181,17488.6989
2008-05-30 13:55:00,89.39,89.39,89.3,89.33,8800.045928903339,39.4181,39.4181,39.3784,39.3917,8800.0459
2008-05-30 14:00:00,89.32,89.33,89.07,89.2,18602.628735783004,39.3872,39.3917,39.277,39.3343,18602.6287
2008-05-30 14:05:00,89.2,89.24,89.14,89.14,7017.758145834308,39.3343,39.352,39.3079,39.3079,7017.7581
2008-05-30 14:10:00,89.13,89.14,89.07,89.13,12587.407467925028,39.3035,39.3079,39.277,39.3035,12587.4075
2008-05-30 14:15:00,89.14,89.14,88.89,88.89,24172.27805787373,39.3079,39.3079,39.1976,39.1976,24172.2781
2008-05-30 14:20:00,88.89,88.93,88.81,88.93,12141.83552215777,39.1976,39.2153,39.1623,39.2153,12141.8355
2008-05-30 14:25:00,88.93,89.03,88.92,88.96,8465.866969577895,39.2153,39.2594,39.2109,39.2285,8465.867
2008-05-30 14:30:00,89.01,89.04,88.96,88.96,9468.403847554224,39.2505,39.2638,39.2285,39.2285,9468.4038
2008-05-30 14:35:00,88.96,89.02,88.96,89.02,11584.870589948698,39.2285,39.255,39.2285,39.255,11584.8706
2008-05-30 14:40:00,89.02,89.05,89.01,89.04,4455.719457672576,39.255,39.2682,39.2505,39.2638,4455.7195
2008-05-30 14:45:00,89.03,89.04,88.96,89.01,10136.76176620511,39.2594,39.2638,39.2285,39.2505,10136.7618
2008-05-30 14:50:00,89.0,89.15,88.99,89.15,11362.08461706507,39.2461,39.3123,39.2417,39.3123,11362.0846
2008-05-30 14:55:00,89.15,89.25,89.13,89.18,8131.688010252452,39.3123,39.3564,39.3035,39.3255,8131.688
2008-05-30 15:00:00,89.18,89.26,89.15,89.22,13924.1233052268,39.3255,39.3608,39.3123,39.3431,13924.1233
2008-05-30 15:05:00,89.23,89.24,89.08,89.18,18602.628735783004,39.3476,39.352,39.2814,39.3255,18602.6287
2008-05-30 15:10:00,89.17,89.17,89.12,89.16,13478.551359459543,39.3211,39.3211,39.299,39.3167,13478.5514
2008-05-30 15:15:00,89.16,89.16,88.87,88.93,26734.316746035456,39.3167,39.3167,39.1888,39.2153,26734.3167
2008-05-30 15:20:00,88.92,89.09,88.89,89.08,17377.305884923047,39.2109,39.2858,39.1976,39.2814,17377.3059
2008-05-30 15:25:00,89.08,89.27,89.05,89.27,17600.091857806678,39.2814,39.3652,39.2682,39.3652,17600.0919
2008-05-30 15:30:00,89.27,89.31,89.19,89.19,27625.460637569973,39.3652,39.3828,39.3299,39.3299,27625.4606
2008-05-30 15:35:00,89.19,89.46,89.08,89.41,28516.604529104487,39.3299,39.449,39.2814,39.4269,28516.6045
2008-05-30 15:40:00,89.4,89.51,89.4,89.43,29296.355434197187,39.4225,39.471,39.4225,39.4357,29296.3554
2008-05-30 15:45:00,89.43,89.77,89.42,89.72,32860.93100033525,39.4357,39.5857,39.4313,39.5636,32860.931
2008-05-30 15:50:00,89.72,89.76,89.6,89.6,27736.853624011783,39.5636,39.5813,39.5107,39.5107,27736.8536
2008-05-30 15:55:00,89.6,89.6,89.05,89.15,96800.50521793672,39.5107,39.5107,39.2682,39.3123,96800.5052
2008-06-02 09:30:00,89.17,89.29,88.28,88.48,29741.927379964447,39.3211,39.374,38.9286,39.0168,29741.9274
2008-06-02 09:35:00,88.47,88.52,87.83,87.83,14481.088237435872,39.0124,39.0345,38.7302,38.7302,14481.0882
2008-06-02 09:40:00,87.86,87.94,87.68,87.73,16151.983034063089,38.7434,38.7787,38.6641,38.6861,16151.983
2008-06-02 09:45:00,87.73,87.99,87.62,87.98,25954.56584094276,38.6861,38.8008,38.6376,38.7963,25954.5658
2008-06-02 09:50:00,87.91,87.99,87.78,87.87,12141.83552215777,38.7655,38.8008,38.7082,38.7478,12141.8355
2008-06-02 09:55:00,87.87,87.95,87.66,87.76,21833.02534259562,38.7478,38.7831,38.6552,38.6993,21833.0253
2008-06-02 10:00:00,87.76,88.04,87.64,87.94,51463.55973611825,38.6993,38.8228,38.6464,38.7787,51463.5597
2008-06-02 10:05:00,87.96,88.0,87.68,87.82,16151.983034063089,38.7875,38.8052,38.6641,38.7258,16151.983
2008-06-02 10:10:00,87.76,87.91,87.64,87.69,12810.193440808656,38.6993,38.7655,38.6464,38.6685,12810.1934
2008-06-02 10:15:00,87.66,88.01,87.66,88.0,18157.056790015748,38.6552,38.8096,38.6552,38.8052,18157.0568
2008-06-02 10:20:00,87.93,88.05,87.82,87.94,32081.180095242547,38.7743,38.8272,38.7258,38.7787,32081.1801
2008-06-02 10:25:00,87.94,87.98,87.82,87.98,21610.239369711995,38.7787,38.7963,38.7258,38.7963,21610.2394
2008-06-02 10:30:00,87.91,88.09,87.75,87.87,34420.43281052065,38.7655,38.8449,38.6949,38.7478,34420.4328
2008-06-02 10:35:00,87.88,87.93,87.83,87.87,11919.04954927414,38.7522,38.7743,38.7302,38.7478,11919.0495
2008-06-02 10:40:00,87.9,88.08,87.87,87.97,17934.270817132117,38.7611,38.8404,38.7478,38.7919,17934.2708
2008-06-02 10:45:00,87.98,88.05,87.97,88.02,7017.758145834308,38.7963,38.8272,38.7919,38.814,7017.7581
2008-06-02 10:50:00,88.0,88.22,87.97,88.17,16374.769006946715,38.8052,38.9022,38.7919,38.8801,16374.769
2008-06-02 10:55:00,88.17,88.18,88.06,88.06,10248.154752646926,38.8801,38.8845,38.8316,38.8316,10248.1548
2008-06-02 11:00:00,88.11,88.12,87.85,87.87,15372.232128970389,38.8537,38.8581,38.739,38.7478,15372.2321
2008-06-02 11:05:00,87.87,87.96,87.82,87.88,21833.02534259562,38.7478,38.7875,38.7258,38.7522,21833.0253
2008-06-02 11:10:00,87.9,87.98,87.82,87.96,15372.232128970389,38.7611,38.7963,38.7258,38.7875,15372.2321
2008-06-02 11:15:00,87.92,87.99,87.85,87.99,14146.90927811043,38.7699,38.8008,38.739,38.8008,14146.9093
2008-06-02 11:20:00,87.95,87.99,87.78,87.9,13367.158373017728,38.7831,38.8008,38.7082,38.7611,13367.1584
2008-06-02 11:25:00,87.9,88.01,87.82,88.01,21498.846383270185,38.7611,38.8096,38.7258,38.8096,21498.8464
2008-06-02 11:30:00,88.02,88.15,87.9,88.04,15260.839142528574,38.814,38.8713,38.7611,38.8228,15260.8391
2008-06-02 11:35:00,88.05,88.06,87.71,87.71,28627.997515546303,38.8272,38.8316,38.6773,38.6773,28627.9975
2008-06-02 11:40:00,87.75,87.82,87.64,87.67,11919.04954927414,38.6949,38.7258,38.6464,38.6596,11919.0495
2008-06-02 11:45:00,87.68,87.71,87.58,87.64,16263.376020504904,38.6641,38.6773,38.62,38.6464,16263.376
2008-06-02 11:50:00,87.58,87.79,87.53,87.79,13144.3724001341,38.62,38.7126,38.5979,38.7126,13144.3724
2008-06-02 11:55:00,87.79,87.82,87.68,87.8,33752.074891869765,38.7126,38.7258,38.6641,38.717,33752.0749
2008-06-02 12:00:00,87.78,88.17,87.72,88.12,37205.25747156601,38.7082,38.8801,38.6817,38.8581,37205.2575
2008-06-02 12:05:00,88.16,88.35,88.11,88.32,25286.20792229187,38.8757,38.9595,38.8537,38.9463,25286.2079
2008-06-02 12:10:00,88.34,88.45,88.28,88.28,14926.66018320313,38.9551,39.0036,38.9286,38.9286,14926.6602
2008-06-02 12:15:00,88.27,88.42,88.2,88.34,15929.19706117946,38.9242,38.9904,38.8934,38.9551,15929.1971
2008-06-02 12:20:00,88.34,88.37,88.31,88.32,8354.47398313608,38.9551,38.9683,38.9419,38.9463,8354.474
2008-06-02 12:25:00,88.34,88.37,88.23,88.26,7351.937105159751,38.9551,38.9683,38.9066,38.9198,7351.9371
2008-06-02 12:30:00,88.27,88.27,87.83,87.83,19493.77262731752,38.9242,38.9242,38.7302,38.7302,19493.7726
2008-06-02 12:35:00,87.82,87.87,87.53,87.7,24729.2429900828,38.7258,38.7478,38.5979,38.6729,24729.243
2008-06-02 12:40:00,87.66,87.66,87.49,87.59,14146.90927811043,38.6552,38.6552,38.5803,38.6244,14146.9093
2008-06-02 12:45:00,87.54,87.77,87.53,87.58,26957.102718919086,38.6023,38.7037,38.5979,38.62,26957.1027
2008-06-02 12:50:00,87.55,87.64,87.5,87.55,9245.617874670595,38.6067,38.6464,38.5847,38.6067,9245.6179
2008-06-02 12:55:00,87.55,87.55,87.37,87.38,16040.590047621274,38.6067,38.6067,38.5274,38.5318,16040.59
2008-06-02 13:00:00,87.38,87.45,87.31,87.32,8131.688010252452,38.5318,38.5626,38.5009,38.5053,8131.688
2008-06-02 13:05:00,87.29,87.37,87.2,87.29,20607.702491735665,38.4921,38.5274,38.4524,38.4921,20607.7025
2008-06-02 13:10:00,87.29,87.44,87.29,87.37,7240.544118717937,38.4921,38.5582,38.4921,38.5274,7240.5441
2008-06-02 13:15:00,87.36,87.38,87.28,87.34,12476.014481483213,38.5229,38.5318,38.4877,38.5141,12476.0145
2008-06-02 13:20:00,87.34,87.47,87.14,87.47,12364.6214950414,38.5141,38.5714,38.4259,38.5714,12364.6215
2008-06-02 13:25:00,87.47,87.47,87.26,87.33,9913.975793321482,38.5714,38.5714,38.4788,38.5097,9913.9758
2008-06-02 13:30:00,87.31,87.34,87.23,87.26,5458.256335648905,38.5009,38.5141,38.4656,38.4788,5458.2563
2008-06-02 13:35:00,87.23,87.38,87.23,87.34,3675.968552579875,38.4656,38.5318,38.4656,38.5141,3675.9686
2008-06-02 13:40:00,87.34,87.49,87.33,87.38,14703.874210319502,38.5141,38.5803,38.5097,38.5318,14703.8742
2008-06-02 13:45:00,87.38,87.5,87.29,87.32,15260.839142528574,38.5318,38.5847,38.4921,38.5053,15260.8391
2008-06-02 13:50:00,87.35,87.47,87.35,87.42,7574.723078043379,38.5185,38.5714,38.5185,38.5494,7574.7231
2008-06-02 13:55:00,87.4,87.42,87.25,87.41,18825.414708666634,38.5406,38.5494,38.4744,38.545,18825.4147
2008-06-02 14:00:00,87.46,87.53,87.32,87.37,14592.481223877689,38.567,38.5979,38.5053,38.5274,14592.4812
2008-06-02 14:05:00,87.37,87.61,87.34,87.55,6349.400227183421,38.5274,38.6332,38.5141,38.6067,6349.4002
2008-06-02 14:10:00,87.55,87.68,87.5,87.59,10025.368779763296,38.6067,38.6641,38.5847,38.6244,10025.3688
2008-06-02 14:15:00,87.61,87.63,87.45,87.53,15595.018101854015,38.6332,38.642,38.5626,38.5979,15595.0181
2008-06-02 14:20:00,87.51,87.56,87.47,87.49,10693.726698414182,38.5891,38.6111,38.5714,38.5803,10693.7267
2008-06-02 14:25:00,87.49,87.57,87.46,87.53,7017.758145834308,38.5803,38.6155,38.567,38.5979,7017.7581
2008-06-02 14:30:00,87.6,87.66,87.5,87.5,7463.330091601565,38.6288,38.6552,38.5847,38.5847,7463.3301
2008-06-02 14:35:00,87.5,87.55,87.43,87.44,17711.48484424849,38.5847,38.6067,38.5538,38.5582,17711.4848
2008-06-02 14:40:00,87.45,87.52,87.38,87.52,15483.625115412202,38.5626,38.5935,38.5318,38.5935,15483.6251
2008-06-02 14:45:00,87.52,87.63,87.49,87.63,23838.09909854828,38.5935,38.642,38.5803,38.642,23838.0991
2008-06-02 14:50:00,87.58,87.79,87.57,87.71,38207.79434954234,38.62,38.7126,38.6155,38.6773,38207.7943
2008-06-02 14:55:00,87.71,88.05,87.71,87.9,29519.141407080817,38.6773,38.8272,38.6773,38.7611,29519.1414
2008-06-02 15:00:00,87.89,87.97,87.84,87.91,14592.481223877689,38.7567,38.7919,38.7346,38.7655,14592.4812
2008-06-02 15:05:00,87.94,87.96,87.76,87.84,25843.172854500943,38.7787,38.7875,38.6993,38.7346,25843.1729
2008-06-02 15:10:00,87.86,88.0,87.82,87.89,40547.04706482044,38.7434,38.8052,38.7258,38.7567,40547.0471
2008-06-02 15:15:00,87.89,87.94,87.81,87.92,31858.39412235892,38.7567,38.7787,38.7214,38.7699,31858.3941
2008-06-02 15:20:00,87.87,87.99,87.78,87.98,30298.89231217352,38.7478,38.8008,38.7082,38.7963,30298.8923
2008-06-02 15:25:00,87.98,88.31,87.95,88.17,31190.03620370804,38.7963,38.9419,38.7831,38.8801,31190.0362
2008-06-02 15:30:00,88.17,88.28,88.11,88.17,17043.126925597604,38.8801,38.9286,38.8537,38.8801,17043.1269
2008-06-02 15:35:00,88.13,88.22,88.12,88.19,15149.446156086758,38.8625,38.9022,38.8581,38.8889,15149.4462
2008-06-02 15:40:00,88.2,88.2,88.06,88.17,16040.590047621274,38.8934,38.8934,38.8316,38.8801,16040.59
2008-06-02 15:45:00,88.17,88.34,88.17,88.27,33974.86086475339,38.8801,38.9551,38.8801,38.9242,33974.8609
2008-06-02 15:50:00,88.24,88.34,88.11,88.17,35979.93462070605,38.911,38.9551,38.8537,38.8801,35979.9346
2008-06-02 15:55:00,88.17,88.17,87.83,87.99,98137.2210552385,38.8801,38.8801,38.7302,38.8008,98137.2211
2008-06-03 09:30:00,88.18,89.05,88.18,88.84,28293.81855622086,38.8845,39.2682,38.8845,39.1756,28293.8186
2008-06-03 09:35:00,88.96,89.12,88.62,88.82,24617.850003640982,39.2285,39.299,39.0786,39.1668,24617.85
2008-06-03 09:40:00,88.81,88.87,88.5,88.54,20050.73755952659,39.1623,39.1888,39.0256,39.0433,20050.7376
2008-06-03 09:45:00,88.48,88.55,88.14,88.36,26400.137786710013,39.0168,39.0477,38.8669,38.9639,26400.1378
2008-06-03 09:50:00,88.32,88.94,88.27,88.9,22278.59728836288,38.9463,39.2197,38.9242,39.202,22278.5973
2008-06-03 09:55:00,88.88,88.96,88.69,88.74,15483.625115412202,39.1932,39.2285,39.1094,39.1315,15483.6251
2008-06-03 10:00:00,88.8,89.07,88.68,89.0,25731.77986805913,39.1579,39.277,39.105,39.2461,25731.7799
2008-06-03 10:05:00,88.99,89.06,88.71,88.71,15038.053169644943,39.2417,39.2726,39.1183,39.1183,15038.0532
2008-06-03 10:10:00,88.69,88.93,88.63,88.89,17488.69887136486,39.1094,39.2153,39.083,39.1976,17488.6989
2008-06-03 10:15:00,88.87,88.87,88.5,88.68,14481.088237435872,39.1888,39.1888,39.0256,39.105,14481.0882
2008-06-03 10:20:00,88.68,88.7,88.59,88.66,5792.435294974349,39.105,39.1138,39.0653,39.0962,5792.4353
2008-06-03 10:25:00,88.66,88.73,88.46,88.46,6572.18620006705,39.0962,39.1271,39.008,39.008,6572.1862
2008-06-03 10:30:00,88.45,88.51,88.39,88.47,5792.435294974349,39.0036,39.0301,38.9771,39.0124,5792.4353
2008-06-03 10:35:00,88.44,88.5,88.36,88.36,5569.6493220907205,38.9992,39.0256,38.9639,38.9639,5569.6493
2008-06-03 10:40:00,88.36,88.47,88.34,88.34,8688.652942461524,38.9639,39.0124,38.9551,38.9551,8688.6529
2008-06-03 10:45:00,88.38,88.38,88.23,88.27,4455.719457672576,38.9727,38.9727,38.9066,38.9242,4455.7195
2008-06-03 10:50:00,88.22,88.6,88.22,88.53,8243.080996694265,38.9022,39.0697,38.9022,39.0389,8243.081
2008-06-03 10:55:00,88.5,88.67,88.43,88.57,9245.617874670595,39.0256,39.1006,38.9948,39.0565,9245.6179
2008-06-03 11:00:00,88.58,88.78,88.47,88.47,13367.158373017728,39.0609,39.1491,39.0124,39.0124,13367.1584
2008-06-03 11:05:00,88.5,88.66,88.45,88.47,10136.76176620511,39.0256,39.0962,39.0036,39.0124,10136.7618
2008-06-03 11:10:00,88.5,88.67,88.46,88.67,15038.053169644943,39.0256,39.1006,39.008,39.1006,15038.0532
2008-06-03 11:15:00,88.65,88.86,88.58,88.86,10470.940725530554,39.0918,39.1844,39.0609,39.1844,10470.9407
2008-06-03 11:20:00,88.88,88.88,88.68,88.82,9913.975793321482,39.1932,39.1932,39.105,39.1668,9913.9758
2008-06-03 11:25:00,88.78,88.78,88.55,88.65,8243.080996694265,39.1491,39.1491,39.0477,39.0918,8243.081
2008-06-03 11:30:00,88.7,88.7,88.44,88.5,12030.442535715956,39.1138,39.1138,38.9992,39.0256,12030.4425
2008-06-03 11:35:00,88.5,88.55,88.48,88.48,18491.23574934119,39.0256,39.0477,39.0168,39.0168,18491.2357
2008-06-03 11:40:00,88.49,88.59,88.47,88.58,22835.562220571952,39.0212,39.0653,39.0124,39.0609,22835.5622
2008-06-03 11:45:00,88.58,88.69,88.48,88.68,21387.453396828365,39.0609,39.1094,39.0168,39.105,21387.4534
2008-06-03 11:50:00,88.66,88.76,88.61,88.69,6460.793213625236,39.0962,39.1403,39.0742,39.1094,6460.7932
2008-06-03 11:55:00,88.74,88.87,88.72,88.78,8465.866969577895,39.1315,39.1888,39.1227,39.1491,8465.867
2008-06-03 12:00:00,88.84,88.91,88.74,88.87,13924.1233052268,39.1756,39.2064,39.1315,39.1888,13924.1233
2008-06-03 12:05:00,88.91,88.94,88.87,88.93,15706.41108829583,39.2064,39.2197,39.1888,39.2153,15706.4111
2008-06-03 12:10:00,88.9,88.95,88.88,88.95,10248.154752646926,39.202,39.2241,39.1932,39.2241,10248.1548
2008-06-03 12:15:00,88.95,89.06,88.95,89.05,21944.41832903744,39.2241,39.2726,39.2241,39.2682,21944.4183
2008-06-03 12:20:00,89.05,89.05,88.97,89.02,13367.158373017728,39.2682,39.2682,39.2329,39.255,13367.1584
2008-06-03 12:25:00,89.05,89.07,88.98,89.04,15149.446156086758,39.2682,39.277,39.2373,39.2638,15149.4462
2008-06-03 12:30:00,89.0,89.06,88.98,89.03,8800.045928903339,39.2461,39.2726,39.2373,39.2594,8800.0459
2008-06-03 12:35:00,89.04,89.05,89.0,89.05,4232.933484788948,39.2638,39.2682,39.2461,39.2682,4232.9335
2008-06-03 12:40:00,89.05,89.05,88.92,88.93,7686.116064485194,39.2682,39.2682,39.2109,39.2153,7686.1161
2008-06-03 12:45:00,88.96,89.02,88.93,88.99,13812.730318784988,39.2285,39.255,39.2153,39.2417,13812.7303
2008-06-03 12:50:00,88.95,88.99,88.91,88.91,4121.540498347133,39.2241,39.2417,39.2064,39.2064,4121.5405
2008-06-03 12:55:00,88.95,88.96,88.84,88.87,5346.863349207091,39.2241,39.2285,39.1756,39.1888,5346.8633
2008-06-03 13:00:00,88.88,88.96,88.87,88.91,10025.368779763296,39.1932,39.2285,39.1888,39.2064,10025.3688
2008-06-03 13:05:00,88.88,88.94,88.87,88.93,5903.828281416163,39.1932,39.2197,39.1888,39.2153,5903.8283
2008-06-03 13:10:00,88.92,89.07,88.87,89.07,17600.091857806678,39.2109,39.277,39.1888,39.277,17600.0919
2008-06-03 13:15:00,89.05,89.18,88.99,89.18,10916.51267129781,39.2682,39.3255,39.2417,39.3255,10916.5127
2008-06-03 13:20:00,89.19,89.24,89.1,89.16,18936.807695108448,39.3299,39.352,39.2902,39.3167,18936.8077
2008-06-03 13:25:00,89.19,89.23,88.94,88.99,71068.7253498776,39.3299,39.3476,39.2197,39.2417,71068.7253
2008-06-03 13:30:00,88.96,88.96,88.65,88.82,19716.558600201148,39.2285,39.2285,39.0918,39.1668,19716.5586
2008-06-03 13:35:00,88.82,88.98,88.68,88.69,13144.3724001341,39.1668,39.2373,39.105,39.1094,13144.3724
2008-06-03 13:40:00,88.72,88.92,88.63,88.91,13812.730318784988,39.1227,39.2109,39.083,39.2064,13812.7303
2008-06-03 13:45:00,88.88,88.9,88.48,88.59,16820.340952713974,39.1932,39.202,39.0168,39.0653,16820.341
2008-06-03 13:50:00,88.55,88.57,88.41,88.44,37985.00837665871,39.0477,39.0565,38.986,38.9992,37985.0084
2008-06-03 13:55:00,88.44,88.65,88.38,88.62,21721.63235615381,38.9992,39.0918,38.9727,39.0786,21721.6324
2008-06-03 14:00:00,88.61,88.63,88.43,88.51,13032.979413692285,39.0742,39.083,38.9948,39.0301,13032.9794
2008-06-03 14:05:00,88.47,88.5,88.33,88.37,26400.137786710013,39.0124,39.0256,38.9507,38.9683,26400.1378
2008-06-03 14:10:00,88.37,88.53,88.37,88.47,15483.625115412202,38.9683,39.0389,38.9683,39.0124,15483.6251
2008-06-03 14:15:00,88.42,88.44,88.31,88.34,25174.814935850056,38.9904,38.9992,38.9419,38.9551,25174.8149
2008-06-03 14:20:00,88.35,88.36,88.02,88.02,31412.82217659166,38.9595,38.9639,38.814,38.814,31412.8222
2008-06-03 14:25:00,88.05,88.19,87.9,88.19,23392.527152781026,38.8272,38.8889,38.7611,38.8889,23392.5272
2008-06-03 14:30:00,88.17,88.4,88.14,88.19,38764.759281751416,38.8801,38.9816,38.8669,38.8889,38764.7593
2008-06-03 14:35:00,88.18,88.36,88.08,88.24,38207.79434954234,38.8845,38.9639,38.8404,38.911,38207.7943
2008-06-03 14:40:00,88.26,88.3,88.08,88.18,18045.66380357393,38.9198,38.9375,38.8404,38.8845,18045.6638
2008-06-03 14:45:00,88.19,88.24,88.1,88.21,8577.259956019709,38.8889,38.911,38.8493,38.8978,8577.26
2008-06-03 14:50:00,88.19,88.25,88.12,88.17,24729.2429900828,38.8889,38.9154,38.8581,38.8801,24729.243
2008-06-03 14:55:00,88.19,88.3,88.16,88.28,28182.425569779043,38.8889,38.9375,38.8757,38.9286,28182.4256
2008-06-03 15:00:00,88.29,88.65,88.14,88.63,66056.04095999594,38.933,39.0918,38.8669,39.083,66056.041
2008-06-03 15:05:00,88.65,88.87,88.5,88.81,24840.63597652461,39.0918,39.1888,39.0256,39.1623,24840.636
2008-06-03 15:10:00,88.79,88.86,88.57,88.71,21164.66742394474,39.1535,39.1844,39.0565,39.1183,21164.6674
2008-06-03 15:15:00,88.74,88.81,88.47,88.53,14592.481223877689,39.1315,39.1623,39.0124,39.0389,14592.4812
2008-06-03 15:20:00,88.5,88.82,88.4,88.78,21944.41832903744,39.0256,39.1668,38.9816,39.1491,21944.4183
2008-06-03 15:25:00,88.75,89.03,88.7,89.03,27736.853624011783,39.1359,39.2594,39.1138,39.2594,27736.8536
2008-06-03 15:30:00,89.05,89.1,88.81,89.0,44891.37353605121,39.2682,39.2902,39.1623,39.2461,44891.3735
2008-06-03 15:35:00,88.96,89.1,88.82,88.97,29519.141407080817,39.2285,39.2902,39.1668,39.2329,29519.1414
2008-06-03 15:40:00,88.92,89.09,88.82,88.93,27514.06765112816,39.2109,39.2858,39.1668,39.2153,27514.0677
2008-06-03 15:45:00,88.94,89.1,88.91,89.01,24729.2429900828,39.2197,39.2902,39.2064,39.2505,24729.243
2008-06-03 15:50:00,88.99,89.1,88.92,88.96,28850.78348842993,39.2417,39.2902,39.2109,39.2285,28850.7835
2008-06-03 15:55:00,88.96,89.03,88.72,88.76,64830.71810913598,39.2285,39.2594,39.1227,39.1403,64830.7181
2008-06-04 09:30:00,88.28,88.74,88.18,88.39,14035.516291668617,38.9286,39.1315,38.8845,38.9771,14035.5163
2008-06-04 09:35:00,88.43,88.87,88.33,88.42,21387.453396828365,38.9948,39.1888,38.9507,38.9904,21387.4534
2008-06-04 09:40:00,88.52,89.03,88.52,88.87,14481.088237435872,39.0345,39.2594,39.0345,39.1888,14481.0882
2008-06-04 09:45:00,88.93,89.6,88.93,89.6,27514.06765112816,39.2153,39.5107,39.2153,39.5107,27514.0677
2008-06-04 09:50:00,89.6,89.6,89.26,89.32,8577.259956019709,39.5107,39.5107,39.3608,39.3872,8577.26
2008-06-04 09:55:00,89.32,89.42,89.21,89.36,11027.905657739626,39.3872,39.4313,39.3387,39.4049,11027.9057
2008-06-04 10:00:00,89.35,89.67,89.22,89.61,38207.79434954234,39.4005,39.5416,39.3431,39.5151,38207.7943
2008-06-04 10:05:00,89.66,89.7,89.25,89.56,19493.77262731752,39.5372,39.5548,39.3564,39.4931,19493.7726
2008-06-04 10:10:00,89.57,89.57,89.18,89.4,28293.81855622086,39.4975,39.4975,39.3255,39.4225,28293.8186
2008-06-04 10:15:00,89.41,89.41,89.1,89.24,18157.056790015748,39.4269,39.4269,39.2902,39.352,18157.0568
2008-06-04 10:20:00,89.31,89.49,89.19,89.31,27514.06765112816,39.3828,39.4622,39.3299,39.3828,27514.0677
2008-06-04 10:25:00,89.31,89.58,89.24,89.58,23169.741179897395,39.3828,39.5019,39.352,39.5019,23169.7412
2008-06-04 10:30:00,89.57,89.61,89.41,89.53,10805.119684855998,39.4975,39.5151,39.4269,39.4798,10805.1197
2008-06-04 10:35:00,89.51,89.87,89.24,89.64,26845.70973247728,39.471,39.6298,39.352,39.5284,26845.7097
2008-06-04 10:40:00,89.65,89.98,89.56,89.91,26065.95882738457,39.5328,39.6783,39.4931,39.6474,26065.9588
2008-06-04 10:45:00,89.94,89.96,89.75,89.79,8354.47398313608,39.6606,39.6695,39.5769,39.5945,8354.474
2008-06-04 10:50:00,89.84,90.29,89.84,90.17,13924.1233052268,39.6165,39.815,39.6165,39.7621,13924.1233
2008-06-04 10:55:00,90.17,90.35,90.14,90.3,6683.579186508864,39.7621,39.8414,39.7488,39.8194,6683.5792
2008-06-04 11:00:00,90.34,90.34,90.04,90.1,17043.126925597604,39.837,39.837,39.7047,39.7312,17043.1269
2008-06-04 11:05:00,90.1,90.46,90.01,90.46,33974.86086475339,39.7312,39.8899,39.6915,39.8899,33974.8609
2008-06-04 11:10:00,90.41,90.55,90.19,90.19,21833.02534259562,39.8679,39.9296,39.7709,39.7709,21833.0253
2008-06-04 11:15:00,90.19,90.44,90.15,90.41,15372.232128970389,39.7709,39.8811,39.7532,39.8679,15372.2321
2008-06-04 11:20:00,90.43,90.44,90.34,90.44,12587.407467925028,39.8767,39.8811,39.837,39.8811,12587.4075
2008-06-04 11:25:00,90.44,90.44,90.12,90.18,14926.66018320313,39.8811,39.8811,39.74,39.7665,14926.6602
2008-06-04 11:30:00,90.22,90.25,90.06,90.07,7797.509050927008,39.7841,39.7973,39.7136,39.718,7797.5091
2008-06-04 11:35:00,90.08,90.24,90.08,90.22,7351.937105159751,39.7224,39.7929,39.7224,39.7841,7351.9371
2008-06-04 11:40:00,90.25,90.32,90.25,90.29,11139.29864418144,39.7973,39.8282,39.7973,39.815,11139.2986
2008-06-04 11:45:00,90.28,90.35,90.18,90.21,8911.438915345152,39.8106,39.8414,39.7665,39.7797,8911.4389
2008-06-04 11:50:00,90.18,90.31,90.09,90.3,8131.688010252452,39.7665,39.8238,39.7268,39.8194,8131.688
2008-06-04 11:55:00,90.34,90.5,90.33,90.39,7797.509050927008,39.837,39.9076,39.8326,39.8591,7797.5091
2008-06-04 12:00:00,90.41,90.41,90.2,90.29,9134.22488822878,39.8679,39.8679,39.7753,39.815,9134.2249
2008-06-04 12:05:00,90.22,90.36,90.19,90.29,10248.154752646926,39.7841,39.8458,39.7709,39.815,10248.1548
2008-06-04 12:10:00,90.31,90.31,90.26,90.31,13255.765386575917,39.8238,39.8238,39.8018,39.8238,13255.7654
2008-06-04 12:15:00,90.31,90.36,90.27,90.31,21944.41832903744,39.8238,39.8458,39.8062,39.8238,21944.4183
2008-06-04 12:20:00,90.31,90.35,90.27,90.3,11696.263576390513,39.8238,39.8414,39.8062,39.8194,11696.2636
2008-06-04 12:25:00,90.28,90.46,90.26,90.44,19159.59366799208,39.8106,39.8899,39.8018,39.8811,19159.5937
2008-06-04 12:30:00,90.4,90.54,90.4,90.49,15706.41108829583,39.8635,39.9252,39.8635,39.9032,15706.4111
2008-06-04 12:35:00,90.48,90.52,90.08,90.24,23503.92013922284,39.8988,39.9164,39.7224,39.7929,23503.9201
2008-06-04 12:40:00,90.27,90.4,90.04,90.04,12698.80045436684,39.8062,39.8635,39.7047,39.7047,12698.8005
2008-06-04 12:45:00,90.04,90.28,89.93,89.98,14258.302264552243,39.7047,39.8106,39.6562,39.6783,14258.3023
2008-06-04 12:50:00,90.01,90.16,90.0,90.04,9913.975793321482,39.6915,39.7577,39.6871,39.7047,9913.9758
2008-06-04 12:55:00,90.01,90.1,89.92,89.94,10359.54773908874,39.6915,39.7312,39.6518,39.6606,10359.5477
2008-06-04 13:00:00,89.96,90.15,89.95,90.1,4455.719457672576,39.6695,39.7532,39.6651,39.7312,4455.7195
2008-06-04 13:05:00,90.15,90.15,89.82,89.94,13478.551359459543,39.7532,39.7532,39.6077,39.6606,13478.5514
2008-06-04 13:10:00,89.92,90.16,89.92,90.06,11139.29864418144,39.6518,39.7577,39.6518,39.7136,11139.2986
2008-06-04 13:15:00,90.1,90.29,90.1,90.19,6906.365159392493,39.7312,39.815,39.7312,39.7709,6906.3652
2008-06-04 13:20:00,90.21,90.4,90.14,90.25,11027.905657739626,39.7797,39.8635,39.7488,39.7973,11027.9057
2008-06-04 13:25:00,90.17,90.47,90.17,90.39,8354.47398313608,39.7621,39.8944,39.7621,39.8591,8354.474
2008-06-04 13:30:00,90.41,90.41,90.25,90.33,10248.154752646926,39.8679,39.8679,39.7973,39.8326,10248.1548
2008-06-04 13:35:00,90.36,90.42,90.34,90.4,4344.326471230762,39.8458,39.8723,39.837,39.8635,4344.3265
2008-06-04 13:40:00,90.4,90.46,90.29,90.36,12810.193440808656,39.8635,39.8899,39.815,39.8458,12810.1934
2008-06-04 13:45:00,90.35,90.45,90.3,90.34,10582.33371197237,39.8414,39.8855,39.8194,39.837,10582.3337
2008-06-04 13:50:00,90.34,90.52,90.25,90.4,12141.83552215777,39.837,39.9164,39.7973,39.8635,12141.8355
2008-06-04 13:55:00,90.38,90.49,90.33,90.43,6238.007240741606,39.8547,39.9032,39.8326,39.8767,6238.0072
2008-06-04 14:00:00,90.43,90.5,90.36,90.43,9022.831901786967,39.8767,39.9076,39.8458,39.8767,9022.8319
2008-06-04 14:05:00,90.48,90.49,90.27,90.27,7574.723078043379,39.8988,39.9032,39.8062,39.8062,7574.7231
2008-06-04 14:10:00,90.26,90.36,90.08,90.12,17488.69887136486,39.8018,39.8458,39.7224,39.74,17488.6989
2008-06-04 14:15:00,90.12,90.14,89.77,89.84,15260.839142528574,39.74,39.7488,39.5857,39.6165,15260.8391
2008-06-04 14:20:00,89.84,90.13,89.74,90.13,12476.014481483213,39.6165,39.7444,39.5724,39.7444,12476.0145
2008-06-04 14:25:00,90.09,90.16,89.92,90.08,12364.6214950414,39.7268,39.7577,39.6518,39.7224,12364.6215
2008-06-04 14:30:00,90.03,90.04,89.84,89.93,21721.63235615381,39.7003,39.7047,39.6165,39.6562,21721.6324
2008-06-04 14:35:00,89.99,90.17,89.94,90.17,8800.045928903339,39.6827,39.7621,39.6606,39.7621,8800.0459
2008-06-04 14:40:00,90.19,90.23,90.05,90.09,10470.940725530554,39.7709,39.7885,39.7091,39.7268,10470.9407
2008-06-04 14:45:00,90.08,90.08,89.52,89.61,36536.89955291512,39.7224,39.7224,39.4754,39.5151,36536.8996
2008-06-04 14:50:00,89.55,89.67,89.37,89.45,21164.66742394474,39.4887,39.5416,39.4093,39.4446,21164.6674
2008-06-04 14:55:00,89.38,89.5,89.21,89.35,35422.96968849698,39.4137,39.4666,39.3387,39.4005,35422.9697
2008-06-04 15:00:00,89.3,89.52,89.25,89.39,22278.59728836288,39.3784,39.4754,39.3564,39.4181,22278.5973
2008-06-04 15:05:00,89.37,89.4,89.21,89.22,39210.33122751867,39.4093,39.4225,39.3387,39.3431,39210.3312
2008-06-04 15:10:00,89.24,89.36,89.15,89.23,22612.776247688325,39.352,39.4049,39.3123,39.3476,22612.7762
2008-06-04 15:15:00,89.22,90.2,89.18,89.49,40435.65407837863,39.3431,39.7753,39.3255,39.4622,40435.6541
2008-06-04 15:20:00,89.49,89.67,89.38,89.67,12698.80045436684,39.4622,39.5416,39.4137,39.5416,12698.8005
2008-06-04 15:25:00,89.65,89.73,89.39,89.48,22946.95520701377,39.5328,39.568,39.4181,39.4578,22946.9552
2008-06-04 15:30:00,89.48,89.49,89.29,89.32,18157.056790015748,39.4578,39.4622,39.374,39.3872,18157.0568
2008-06-04 15:35:00,89.37,89.45,89.3,89.41,14146.90927811043,39.4093,39.4446,39.3784,39.4269,14146.9093
2008-06-04 15:40:00,89.41,89.44,89.3,89.36,13478.551359459543,39.4269,39.4402,39.3784,39.4049,13478.5514
2008-06-04 15:45:00,89.38,89.79,89.32,89.66,25397.60090873368,39.4137,39.5945,39.3872,39.5372,25397.6009
2008-06-04 15:50:00,89.68,89.75,89.55,89.68,21833.02534259562,39.546,39.5769,39.4887,39.546,21833.0253
2008-06-04 15:55:00,89.66,89.7,89.52,89.59,54136.9914107218,39.5372,39.5548,39.4754,39.5063,54136.9914
2008-06-05 09:30:00,90.01,90.65,89.88,90.01,13032.979413692285,39.6915,39.9737,39.6342,39.6915,13032.9794
2008-06-05 09:35:00,90.01,90.48,89.86,90.45,15483.625115412202,39.6915,39.8988,39.6254,39.8855,15483.6251
2008-06-05 09:40:00,90.44,90.59,90.25,90.4,31858.39412235892,39.8811,39.9473,39.7973,39.8635,31858.3941
2008-06-05 09:45:00,90.32,90.68,90.2,90.29,15149.446156086758,39.8282,39.987,39.7753,39.815,15149.4462
2008-06-05 09:50:00,90.23,90.47,90.23,90.37,21387.453396828365,39.7885,39.8944,39.7885,39.8503,21387.4534
2008-06-05 09:55:00,90.36,90.44,90.24,90.24,8465.866969577895,39.8458,39.8811,39.7929,39.7929,8465.867
2008-06-05 10:00:00,90.23,90.27,89.79,89.86,25731.77986805913,39.7885,39.8062,39.5945,39.6254,25731.7799
2008-06-05 10:05:00,89.86,90.1,89.82,90.01,46673.66131912024,39.6254,39.7312,39.6077,39.6915,46673.6613
2008-06-05 10:10:00,90.02,90.13,89.87,90.1,31078.643217266217,39.6959,39.7444,39.6298,39.7312,31078.6432
2008-06-05 10:15:00,90.09,90.26,90.05,90.17,28405.21154266268,39.7268,39.8018,39.7091,39.7621,28405.2115
2008-06-05 10:20:00,90.2,90.25,90.1,90.15,13812.730318784988,39.7753,39.7973,39.7312,39.7532,13812.7303
2008-06-05 10:25:00,90.17,90.28,90.1,90.26,9691.189820437854,39.7621,39.8106,39.7312,39.8018,9691.1898
2008-06-05 10:30:00,90.28,90.48,90.26,90.45,19493.77262731752,39.8106,39.8988,39.8018,39.8855,19493.7726
2008-06-05 10:35:00,90.45,90.63,90.4,90.57,19270.98665443389,39.8855,39.9649,39.8635,39.9385,19270.9867
2008-06-05 10:40:00,90.58,90.67,90.48,90.66,24395.06403075736,39.9429,39.9825,39.8988,39.9781,24395.064
2008-06-05 10:45:00,90.67,90.87,90.63,90.85,20384.916518852035,39.9825,40.0707,39.9649,40.0619,20384.9165
2008-06-05 10:50:00,90.83,90.88,90.52,90.6,22278.59728836288,40.0531,40.0752,39.9164,39.9517,22278.5973
2008-06-05 10:55:00,90.59,90.83,90.58,90.69,14815.267196761317,39.9473,40.0531,39.9429,39.9914,14815.2672
2008-06-05 11:00:00,90.71,90.75,90.55,90.59,9022.831901786967,40.0002,40.0178,39.9296,39.9473,9022.8319
2008-06-05 11:05:00,90.49,90.54,90.32,90.36,26511.53077315183,39.9032,39.9252,39.8282,39.8458,26511.5308
2008-06-05 11:10:00,90.38,90.54,90.32,90.54,11807.656562832326,39.8547,39.9252,39.8282,39.9252,11807.6566
2008-06-05 11:15:00,90.54,90.57,90.4,90.51,14926.66018320313,39.9252,39.9385,39.8635,39.912,14926.6602
2008-06-05 11:20:00,90.51,90.56,90.39,90.45,13144.3724001341,39.912,39.934,39.8591,39.8855,13144.3724
2008-06-05 11:25:00,90.45,90.56,90.45,90.52,8688.652942461524,39.8855,39.934,39.8855,39.9164,8688.6529
2008-06-05 11:30:00,90.5,90.54,90.37,90.41,7129.151132276122,39.9076,39.9252,39.8503,39.8679,7129.1511
2008-06-05 11:35:00,90.45,90.49,90.33,90.38,12810.193440808656,39.8855,39.9032,39.8326,39.8547,12810.1934
2008-06-05 11:40:00,90.38,90.41,90.28,90.41,11807.656562832326,39.8547,39.8679,39.8106,39.8679,11807.6566
2008-06-05 11:45:00,90.41,90.63,90.36,90.59,5235.470362765277,39.8679,39.9649,39.8458,39.9473,5235.4704
2008-06-05 11:50:00,90.58,90.69,90.57,90.69,4567.11244411439,39.9429,39.9914,39.9385,39.9914,4567.1124
2008-06-05 11:55:00,90.69,90.8,90.67,90.8,17043.126925597604,39.9914,40.0399,39.9825,40.0399,17043.1269
2008-06-05 12:00:00,90.8,90.89,90.77,90.83,24060.885071431912,40.0399,40.0796,40.0266,40.0531,24060.8851
2008-06-05 12:05:00,90.8,90.81,90.73,90.8,7797.509050927008,40.0399,40.0443,40.009,40.0399,7797.5091
2008-06-05 12:10:00,90.8,90.89,90.68,90.84,12141.83552215777,40.0399,40.0796,39.987,40.0575,12141.8355
2008-06-05 12:15:00,90.8,90.94,90.76,90.86,7686.116064485194,40.0399,40.1016,40.0222,40.0663,7686.1161
2008-06-05 12:20:00,90.86,91.06,90.83,91.02,19605.16561375933,40.0663,40.1545,40.0531,40.1369,19605.1656
2008-06-05 12:25:00,91.03,91.03,90.85,90.85,17711.48484424849,40.1413,40.1413,40.0619,40.0619,17711.4848
2008-06-05 12:30:00,90.89,90.95,90.84,90.92,14146.90927811043,40.0796,40.106,40.0575,40.0928,14146.9093
2008-06-05 12:35:00,90.93,90.94,90.86,90.93,6349.400227183421,40.0972,40.1016,40.0663,40.0972,6349.4002
2008-06-05 12:40:00,90.89,90.98,90.84,90.9,12253.228508599585,40.0796,40.1192,40.0575,40.084,12253.2285
2008-06-05 12:45:00,90.86,90.9,90.83,90.89,9691.189820437854,40.0663,40.084,40.0531,40.0796,9691.1898
2008-06-05 12:50:00,90.92,90.94,90.79,90.87,14815.267196761317,40.0928,40.1016,40.0355,40.0707,14815.2672
2008-06-05 12:55:00,90.84,90.96,90.8,90.87,11139.29864418144,40.0575,40.1104,40.0399,40.0707,11139.2986
2008-06-05 13:00:00,90.87,90.94,90.84,90.93,11027.905657739626,40.0707,40.1016,40.0575,40.0972,11027.9057
2008-06-05 13:05:00,90.91,91.05,90.9,90.98,14703.874210319502,40.0884,40.1501,40.084,40.1192,14703.8742
2008-06-05 13:10:00,90.98,91.04,90.8,90.9,6238.007240741606,40.1192,40.1457,40.0399,40.084,6238.0072
2008-06-05 13:15:00,90.89,90.98,90.89,90.96,6794.972172950679,40.0796,40.1192,40.0796,40.1104,6794.9722
2008-06-05 13:20:00,90.98,90.99,90.83,90.87,8800.045928903339,40.1192,40.1237,40.0531,40.0707,8800.0459
2008-06-05 13:25:00,90.91,91.1,90.89,91.02,13812.730318784988,40.0884,40.1722,40.0796,40.1369,13812.7303
2008-06-05 13:30:00,90.98,91.05,90.87,90.96,11250.691630623254,40.1192,40.1501,40.0707,40.1104,11250.6916
2008-06-05 13:35:00,90.98,91.05,90.89,91.01,13589.944345901358,40.1192,40.1501,40.0796,40.1325,13589.9443
2008-06-05 13:40:00,91.05,91.08,90.98,91.06,21833.02534259562,40.1501,40.1633,40.1192,40.1545,21833.0253
2008-06-05 13:45:00,91.12,91.15,90.93,91.05,18157.056790015748,40.181,40.1942,40.0972,40.1501,18157.0568
2008-06-05 13:50:00,91.03,91.12,90.91,91.01,9802.582806879667,40.1413,40.181,40.0884,40.1325,9802.5828
2008-06-05 13:55:00,90.99,91.11,90.99,91.09,5346.863349207091,40.1237,40.1766,40.1237,40.1678,5346.8633
2008-06-05 14:00:00,91.11,91.13,90.92,90.92,12141.83552215777,40.1766,40.1854,40.0928,40.0928,12141.8355
2008-06-05 14:05:00,90.9,90.97,90.87,90.93,12030.442535715956,40.084,40.1148,40.0707,40.0972,12030.4425
2008-06-05 14:10:00,90.92,90.99,90.86,90.91,11919.04954927414,40.0928,40.1237,40.0663,40.0884,11919.0495
2008-06-05 14:15:00,90.92,91.01,90.89,91.0,8688.652942461524,40.0928,40.1325,40.0796,40.1281,8688.6529
2008-06-05 14:20:00,90.98,90.98,90.52,90.8,31078.643217266217,40.1192,40.1192,39.9164,40.0399,31078.6432
2008-06-05 14:25:00,90.82,90.84,90.71,90.8,19159.59366799208,40.0487,40.0575,40.0002,40.0399,19159.5937
2008-06-05 14:30:00,90.8,90.91,90.71,90.83,15483.625115412202,40.0399,40.0884,40.0002,40.0531,15483.6251
2008-06-05 14:35:00,90.83,91.05,90.83,91.05,21498.846383270185,40.0531,40.1501,40.0531,40.1501,21498.8464
2008-06-05 14:40:00,91.04,91.1,90.98,91.07,10805.119684855998,40.1457,40.1722,40.1192,40.1589,10805.1197
2008-06-05 14:45:00,91.11,91.21,91.06,91.19,15483.625115412202,40.1766,40.2207,40.1545,40.2119,15483.6251
2008-06-05 14:50:00,91.19,91.33,91.08,91.33,15595.018101854015,40.2119,40.2736,40.1633,40.2736,15595.0181
2008-06-05 14:55:00,91.33,91.42,91.31,91.4,13144.3724001341,40.2736,40.3133,40.2648,40.3045,13144.3724
2008-06-05 15:00:00,91.38,91.42,91.22,91.31,14369.695250994058,40.2956,40.3133,40.2251,40.2648,14369.6953
2008-06-05 15:05:00,91.24,91.62,91.23,91.61,31078.643217266217,40.2339,40.4015,40.2295,40.3971,31078.6432
2008-06-05 15:10:00,91.59,91.59,91.46,91.5,17934.270817132117,40.3882,40.3882,40.3309,40.3486,17934.2708
2008-06-05 15:15:00,91.5,91.53,91.44,91.52,16151.983034063089,40.3486,40.3618,40.3221,40.3574,16151.983
2008-06-05 15:20:00,91.49,91.59,91.4,91.5,31635.60814947529,40.3441,40.3882,40.3045,40.3486,31635.6081
2008-06-05 15:25:00,91.51,91.58,91.42,91.52,35979.93462070605,40.353,40.3838,40.3133,40.3574,35979.9346
2008-06-05 15:30:00,91.51,91.63,91.45,91.51,40101.47511905318,40.353,40.4059,40.3265,40.353,40101.4751
2008-06-05 15:35:00,91.51,91.64,91.49,91.56,41772.3699156804,40.353,40.4103,40.3441,40.375,41772.3699
2008-06-05 15:40:00,91.57,91.7,91.49,91.56,106714.4810112582,40.3794,40.4367,40.3441,40.375,106714.481
2008-06-05 15:45:00,91.56,91.69,91.51,91.69,71514.29729564485,40.375,40.4323,40.353,40.4323,71514.2973
2008-06-05 15:50:00,91.67,91.95,91.67,91.79,91342.2488822878,40.4235,40.547,40.4235,40.4764,91342.2489
2008-06-05 15:55:00,91.78,97.38,91.76,92.03,241499.99460585363,40.472,42.9414,40.4632,40.5823,241499.9946
2008-06-06 09:30:00,91.04,91.04,89.65,90.17,43220.47873942399,40.1457,40.1457,39.5328,39.7621,43220.4787
2008-06-06 09:35:00,90.13,90.79,90.1,90.5,17822.877830690304,39.7444,40.0355,39.7312,39.9076,17822.8778
2008-06-06 09:40:00,90.44,90.45,89.96,89.98,45782.51742758572,39.8811,39.8855,39.6695,39.6783,45782.5174
2008-06-06 09:45:00,89.98,90.65,89.91,90.38,29296.355434197187,39.6783,39.9737,39.6474,39.8547,29296.3554
2008-06-06 09:50:00,90.47,90.8,90.31,90.8,17934.270817132117,39.8944,40.0399,39.8238,40.0399,17934.2708
2008-06-06 09:55:00,90.74,90.91,90.45,90.57,21721.63235615381,40.0134,40.0884,39.8855,39.9385,21721.6324
2008-06-06 10:00:00,90.58,90.66,90.19,90.27,39098.93824107686,39.9429,39.9781,39.7709,39.8062,39098.9382
2008-06-06 10:05:00,90.28,90.36,89.94,90.12,33752.074891869765,39.8106,39.8458,39.6606,39.74,33752.0749
2008-06-06 10:10:00,90.17,90.29,90.04,90.19,27736.853624011783,39.7621,39.815,39.7047,39.7709,27736.8536
2008-06-06 10:15:00,90.18,90.28,90.03,90.27,20273.52353241022,39.7665,39.8106,39.7003,39.8062,20273.5235
2008-06-06 10:20:00,90.28,90.42,90.13,90.42,18825.414708666634,39.8106,39.8723,39.7444,39.8723,18825.4147
2008-06-06 10:25:00,90.4,90.4,90.16,90.22,18602.628735783004,39.8635,39.8635,39.7577,39.7841,18602.6287
2008-06-06 10:30:00,90.18,90.43,90.06,90.31,31301.429190149847,39.7665,39.8767,39.7136,39.8238,31301.4292
2008-06-06 10:35:00,90.31,90.39,90.13,90.22,24952.028962966426,39.8238,39.8591,39.7444,39.7841,24952.029
2008-06-06 10:40:00,90.22,90.32,90.12,90.22,23503.92013922284,39.7841,39.8282,39.74,39.7841,23503.9201
2008-06-06 10:45:00,90.24,90.42,90.18,90.38,24729.2429900828,39.7929,39.8723,39.7665,39.8547,24729.243
2008-06-06 10:50:00,90.38,90.39,90.19,90.39,18825.414708666634,39.8547,39.8591,39.7709,39.8591,18825.4147
2008-06-06 10:55:00,90.39,90.39,90.19,90.29,12476.014481483213,39.8591,39.8591,39.7709,39.815,12476.0145
2008-06-06 11:00:00,90.29,90.33,90.12,90.29,34309.039824078834,39.815,39.8326,39.74,39.815,34309.0398
2008-06-06 11:05:00,90.29,90.29,89.89,90.18,48233.163129305634,39.815,39.815,39.6386,39.7665,48233.1631
2008-06-06 11:10:00,90.18,90.22,90.06,90.18,35200.183715613355,39.7665,39.7841,39.7136,39.7665,35200.1837
2008-06-06 11:15:00,90.17,90.27,90.07,90.27,39210.33122751867,39.7621,39.8062,39.718,39.8062,39210.3312
2008-06-06 11:20:00,90.27,90.28,90.19,90.19,11362.08461706507,39.8062,39.8106,39.7709,39.7709,11362.0846
2008-06-06 11:25:00,90.19,90.22,90.01,90.11,17265.912898481234,39.7709,39.7841,39.6915,39.7356,17265.9129
2008-06-06 11:30:00,90.12,90.27,90.1,90.26,24840.63597652461,39.74,39.8062,39.7312,39.8018,24840.636
2008-06-06 11:35:00,90.23,90.52,90.19,90.45,14369.695250994058,39.7885,39.9164,39.7709,39.8855,14369.6953
2008-06-06 11:40:00,90.48,90.54,90.36,90.43,18825.414708666634,39.8988,39.9252,39.8458,39.8767,18825.4147
2008-06-06 11:45:00,90.46,90.64,90.45,90.59,10916.51267129781,39.8899,39.9693,39.8855,39.9473,10916.5127
2008-06-06 11:50:00,90.51,90.54,90.4,90.44,8577.259956019709,39.912,39.9252,39.8635,39.8811,8577.26
2008-06-06 11:55:00,90.43,90.43,90.2,90.2,10470.940725530554,39.8767,39.8767,39.7753,39.7753,10470.9407
2008-06-06 12:00:00,90.21,90.3,90.18,90.21,7463.330091601565,39.7797,39.8194,39.7665,39.7797,7463.3301
2008-06-06 12:05:00,90.2,90.22,90.07,90.14,15929.19706117946,39.7753,39.7841,39.718,39.7488,15929.1971
2008-06-06 12:10:00,90.11,90.28,90.06,90.06,16708.94796627216,39.7356,39.8106,39.7136,39.7136,16708.948
2008-06-06 12:15:00,90.08,90.32,90.06,90.27,15706.41108829583,39.7224,39.8282,39.7136,39.8062,15706.4111
2008-06-06 12:20:00,90.27,90.31,90.04,90.04,24952.028962966426,39.8062,39.8238,39.7047,39.7047,24952.029
2008-06-06 12:25:00,90.1,90.22,90.01,90.2,36648.29253935694,39.7312,39.7841,39.6915,39.7753,36648.2925
2008-06-06 12:30:00,90.19,90.35,90.18,90.29,10136.76176620511,39.7709,39.8414,39.7665,39.815,10136.7618
2008-06-06 12:35:00,90.27,90.54,90.27,90.54,9245.617874670595,39.8062,39.9252,39.8062,39.9252,9245.6179
2008-06-06 12:40:00,90.54,90.66,90.45,90.49,8243.080996694265,39.9252,39.9781,39.8855,39.9032,8243.081
2008-06-06 12:45:00,90.44,90.61,90.44,90.61,6794.972172950679,39.8811,39.9561,39.8811,39.9561,6794.9722
2008-06-06 12:50:00,90.57,90.6,90.27,90.39,16040.590047621274,39.9385,39.9517,39.8062,39.8591,16040.59
2008-06-06 12:55:00,90.36,90.4,90.23,90.38,11362.08461706507,39.8458,39.8635,39.7885,39.8547,11362.0846
2008-06-06 13:00:00,90.39,90.47,90.09,90.14,18045.66380357393,39.8591,39.8944,39.7268,39.7488,18045.6638
2008-06-06 13:05:00,90.16,90.21,89.91,89.94,15595.018101854015,39.7577,39.7797,39.6474,39.6606,15595.0181
2008-06-06 13:10:00,89.97,90.13,89.88,90.09,27068.4957053609,39.6739,39.7444,39.6342,39.7268,27068.4957
2008-06-06 13:15:00,90.09,90.12,89.78,89.78,19939.34457308477,39.7268,39.74,39.5901,39.5901,19939.3446
2008-06-06 13:20:00,89.84,90.22,89.82,90.17,34866.00475628791,39.6165,39.7841,39.6077,39.7621,34866.0048
2008-06-06 13:25:00,90.11,90.18,90.01,90.11,10916.51267129781,39.7356,39.7665,39.6915,39.7356,10916.5127
2008-06-06 13:30:00,90.09,90.21,89.88,90.21,14146.90927811043,39.7268,39.7797,39.6342,39.7797,14146.9093
2008-06-06 13:35:00,90.19,90.3,90.01,90.04,20162.130545968408,39.7709,39.8194,39.6915,39.7047,20162.1305
2008-06-06 13:40:00,90.0,90.15,89.99,90.11,11807.656562832326,39.6871,39.7532,39.6827,39.7356,11807.6566
2008-06-06 13:45:00,90.11,90.33,90.03,90.26,17600.091857806678,39.7356,39.8326,39.7003,39.8018,17600.0919
2008-06-06 13:50:00,90.24,90.24,89.75,89.97,13812.730318784988,39.7929,39.7929,39.5769,39.6739,13812.7303
2008-06-06 13:55:00,89.95,90.03,89.86,89.93,12921.586427250471,39.6651,39.7003,39.6254,39.6562,12921.5864
2008-06-06 14:00:00,89.91,89.97,89.83,89.86,13701.337332343172,39.6474,39.6739,39.6121,39.6254,13701.3373
2008-06-06 14:05:00,89.86,89.92,89.57,89.59,16597.554979830347,39.6254,39.6518,39.4975,39.5063,16597.555
2008-06-06 14:10:00,89.61,89.74,89.29,89.36,21387.453396828365,39.5151,39.5724,39.374,39.4049,21387.4534
2008-06-06 14:15:00,89.37,89.37,89.18,89.34,28182.425569779043,39.4093,39.4093,39.3255,39.3961,28182.4256
2008-06-06 14:20:00,89.33,89.41,89.2,89.23,22278.59728836288,39.3917,39.4269,39.3343,39.3476,22278.5973
2008-06-06 14:25:00,89.23,89.32,89.12,89.3,32638.14502745162,39.3476,39.3872,39.299,39.3784,32638.145
2008-06-06 14:30:00,89.25,89.41,89.21,89.36,27514.06765112816,39.3564,39.4269,39.3387,39.4049,27514.0677
2008-06-06 14:35:00,89.34,89.34,89.13,89.22,24283.67104431554,39.3961,39.3961,39.3035,39.3431,24283.671
2008-06-06 14:40:00,89.22,89.46,89.18,89.43,15149.446156086758,39.3431,39.449,39.3255,39.4357,15149.4462
2008-06-06 14:45:00,89.47,89.48,89.25,89.38,14703.874210319502,39.4534,39.4578,39.3564,39.4137,14703.8742
2008-06-06 14:50:00,89.35,89.4,89.15,89.15,12587.407467925028,39.4005,39.4225,39.3123,39.3123,12587.4075
2008-06-06 14:55:00,89.14,89.25,89.04,89.04,13701.337332343172,39.3079,39.3564,39.2638,39.2638,13701.3373
2008-06-06 15:00:00,89.06,89.29,89.06,89.15,12364.6214950414,39.2726,39.374,39.2726,39.3123,12364.6215
2008-06-06 15:05:00,89.19,89.41,89.02,89.41,15372.232128970389,39.3299,39.4269,39.255,39.4269,15372.2321
2008-06-06 15:10:00,89.4,89.61,89.37,89.46,19939.34457308477,39.4225,39.5151,39.4093,39.449,19939.3446
2008-06-06 15:15:00,89.45,89.47,89.05,89.31,28627.997515546303,39.4446,39.4534,39.2682,39.3828,28627.9975
2008-06-06 15:20:00,89.31,89.45,89.22,89.26,32303.966068126178,39.3828,39.4446,39.3431,39.3608,32303.9661
2008-06-06 15:25:00,89.22,89.26,88.86,88.9,30744.464257940777,39.3431,39.3608,39.1844,39.202,30744.4643
2008-06-06 15:30:00,88.95,89.0,88.73,88.87,40324.261091936816,39.2241,39.2461,39.1271,39.1888,40324.2611
2008-06-06 15:35:00,88.89,89.01,88.72,88.81,37873.615390216895,39.1976,39.2505,39.1227,39.1623,37873.6154
2008-06-06 15:40:00,88.82,88.88,88.51,88.51,43443.26471230762,39.1668,39.1932,39.0301,39.0301,43443.2647
2008-06-06 15:45:00,88.51,88.62,88.15,88.16,64942.1110955778,39.0301,39.0786,38.8713,38.8757,64942.1111
2008-06-06 15:50:00,88.15,88.15,87.69,87.75,111615.77241469805,38.8713,38.8713,38.6685,38.6949,111615.7724
2008-06-06 15:55:00,87.74,87.8,87.29,87.37,242836.7104431554,38.6905,38.717,38.4921,38.5274,242836.7104
2008-06-09 09:30:00,88.03,88.26,87.77,87.88,31301.429190149847,38.8184,38.9198,38.7037,38.7522,31301.4292
2008-06-09 09:35:00,87.83,88.03,87.73,87.92,24952.028962966426,38.7302,38.8184,38.6861,38.7699,24952.029
2008-06-09 09:40:00,87.89,88.17,87.77,88.16,50015.45091237467,38.7567,38.8801,38.7037,38.8757,50015.4509
2008-06-09 09:45:00,88.09,88.18,87.46,87.53,21276.06041038655,38.8449,38.8845,38.567,38.5979,21276.0604
2008-06-09 09:50:00,87.51,87.9,87.48,87.73,42217.94186144766,38.5891,38.7611,38.5759,38.6861,42217.9419
2008-06-09 09:55:00,87.72,88.02,87.72,88.01,32192.573081684364,38.6817,38.814,38.6817,38.8096,32192.5731
2008-06-09 10:00:00,88.02,88.52,88.02,88.38,35422.96968849698,38.814,39.0345,38.814,38.9727,35422.9697
2008-06-09 10:05:00,88.38,88.69,88.28,88.51,44779.98054960939,38.9727,39.1094,38.9286,39.0301,44779.9805
2008-06-09 10:10:00,88.53,88.87,88.41,88.82,25397.60090873368,39.0389,39.1888,38.986,39.1668,25397.6009
2008-06-09 10:15:00,88.78,89.07,88.66,88.77,25397.60090873368,39.1491,39.277,39.0962,39.1447,25397.6009
2008-06-09 10:20:00,88.74,88.79,88.39,88.55,17265.912898481234,39.1315,39.1535,38.9771,39.0477,17265.9129
2008-06-09 10:25:00,88.55,88.6,88.38,88.45,12364.6214950414,39.0477,39.0697,38.9727,39.0036,12364.6215
2008-06-09 10:30:00,88.43,88.58,88.24,88.5,13589.944345901358,38.9948,39.0609,38.911,39.0256,13589.9443
2008-06-09 10:35:00,88.5,88.5,88.11,88.17,18157.056790015748,39.0256,39.0256,38.8537,38.8801,18157.0568
2008-06-09 10:40:00,88.12,88.17,87.96,88.1,10805.119684855998,38.8581,38.8801,38.7875,38.8493,10805.1197
2008-06-09 10:45:00,88.14,88.15,87.92,88.11,15372.232128970389,38.8669,38.8713,38.7699,38.8537,15372.2321
2008-06-09 10:50:00,88.13,88.14,87.96,88.06,12810.193440808656,38.8625,38.8669,38.7875,38.8316,12810.1934
2008-06-09 10:55:00,88.07,88.16,88.0,88.13,9468.403847554224,38.836,38.8757,38.8052,38.8625,9468.4038
2008-06-09 11:00:00,88.09,88.51,88.04,88.43,29964.71335284808,38.8449,39.0301,38.8228,38.9948,29964.7134
2008-06-09 11:05:00,88.46,88.46,88.36,88.39,6906.365159392493,39.008,39.008,38.9639,38.9771,6906.3652
2008-06-09 11:10:00,88.43,88.61,88.38,88.55,10248.154752646926,38.9948,39.0742,38.9727,39.0477,10248.1548
2008-06-09 11:15:00,88.59,88.65,88.52,88.59,10916.51267129781,39.0653,39.0918,39.0345,39.0653,10916.5127
2008-06-09 11:20:00,88.58,88.78,88.55,88.76,10025.368779763296,39.0609,39.1491,39.0477,39.1403,10025.3688
2008-06-09 11:25:00,88.71,88.85,88.7,88.84,13589.944345901358,39.1183,39.18,39.1138,39.1756,13589.9443
2008-06-09 11:30:00,88.83,88.96,88.79,88.93,9691.189820437854,39.1712,39.2285,39.1535,39.2153,9691.1898
2008-06-09 11:35:00,88.96,88.97,88.78,88.81,8577.259956019709,39.2285,39.2329,39.1491,39.1623,8577.26
2008-06-09 11:40:00,88.8,88.82,88.61,88.61,3675.968552579875,39.1579,39.1668,39.0742,39.0742,3675.9686
2008-06-09 11:45:00,88.61,88.68,88.55,88.61,6572.18620006705,39.0742,39.105,39.0477,39.0742,6572.1862
2008-06-09 11:50:00,88.63,88.71,88.59,88.6,7017.758145834308,39.083,39.1183,39.0653,39.0697,7017.7581
2008-06-09 11:55:00,88.6,88.63,88.48,88.53,4232.933484788948,39.0697,39.083,39.0168,39.0389,4232.9335
2008-06-09 12:00:00,88.53,88.53,88.29,88.35,10248.154752646926,39.0389,39.0389,38.933,38.9595,10248.1548
2008-06-09 12:05:00,88.29,88.38,88.29,88.31,4789.89841699802,38.933,38.9727,38.933,38.9419,4789.8984
2008-06-09 12:10:00,88.34,88.35,88.29,88.35,5569.6493220907205,38.9551,38.9595,38.933,38.9595,5569.6493
2008-06-09 12:15:00,88.36,88.45,88.32,88.41,3453.182579696246,38.9639,39.0036,38.9463,38.986,3453.1826
2008-06-09 12:20:00,88.43,88.54,88.42,88.53,5235.470362765277,38.9948,39.0433,38.9904,39.0389,5235.4704
2008-06-09 12:25:00,88.54,88.54,88.45,88.48,3898.754525463504,39.0433,39.0433,39.0036,39.0168,3898.7545
2008-06-09 12:30:00,88.5,88.5,88.41,88.45,5124.077376323463,39.0256,39.0256,38.986,39.0036,5124.0774
2008-06-09 12:35:00,88.38,88.45,88.35,88.41,4010.1475119053184,38.9727,39.0036,38.9595,38.986,4010.1475
2008-06-09 12:40:00,88.34,88.42,88.34,88.42,13701.337332343172,38.9551,38.9904,38.9551,38.9904,13701.3373
2008-06-09 12:45:00,88.39,88.41,88.23,88.27,24395.06403075736,38.9771,38.986,38.9066,38.9242,24395.064
2008-06-09 12:50:00,88.29,88.34,88.26,88.32,18936.807695108448,38.933,38.9551,38.9198,38.9463,18936.8077
2008-06-09 12:55:00,88.27,88.32,88.19,88.26,6349.400227183421,38.9242,38.9463,38.8889,38.9198,6349.4002
2008-06-09 13:00:00,88.25,88.27,88.11,88.17,6683.579186508864,38.9154,38.9242,38.8537,38.8801,6683.5792
2008-06-09 13:05:00,88.13,88.14,87.9,87.9,23392.527152781026,38.8625,38.8669,38.7611,38.7611,23392.5272
2008-06-09 13:10:00,87.9,87.99,87.89,87.89,28850.78348842993,38.7611,38.8008,38.7567,38.7567,28850.7835
2008-06-09 13:15:00,87.89,87.91,87.68,87.78,27068.4957053609,38.7567,38.7655,38.6641,38.7082,27068.4957
2008-06-09 13:20:00,87.75,87.82,87.62,87.7,25731.77986805913,38.6949,38.7258,38.6376,38.6729,25731.7799
2008-06-09 13:25:00,87.73,87.98,87.66,87.93,16151.983034063089,38.6861,38.7963,38.6552,38.7743,16151.983
2008-06-09 13:30:00,87.93,87.96,87.88,87.89,7129.151132276122,38.7743,38.7875,38.7522,38.7567,7129.1511
2008-06-09 13:35:00,87.93,87.93,87.76,87.83,11139.29864418144,38.7743,38.7743,38.6993,38.7302,11139.2986
2008-06-09 13:40:00,87.86,87.88,87.69,87.82,11473.477603506884,38.7434,38.7522,38.6685,38.7258,11473.4776
2008-06-09 13:45:00,87.84,87.84,87.64,87.64,23949.49208499009,38.7346,38.7346,38.6464,38.6464,23949.4921
2008-06-09 13:50:00,87.63,87.63,87.31,87.38,30855.85724438259,38.642,38.642,38.5009,38.5318,30855.8572
2008-06-09 13:55:00,87.38,87.49,87.21,87.28,30187.499325731704,38.5318,38.5803,38.4568,38.4877,30187.4993
2008-06-09 14:00:00,87.25,87.29,87.09,87.17,19939.34457308477,38.4744,38.4921,38.4039,38.4392,19939.3446
2008-06-09 14:05:00,87.19,87.21,86.91,86.92,26065.95882738457,38.448,38.4568,38.3245,38.3289,26065.9588
2008-06-09 14:10:00,86.91,87.04,86.83,86.99,17822.877830690304,38.3245,38.3818,38.2892,38.3598,17822.8778
2008-06-09 14:15:00,87.03,87.09,86.89,87.06,26845.70973247728,38.3774,38.4039,38.3157,38.3907,26845.7097
2008-06-09 14:20:00,87.06,87.08,86.91,87.03,21053.27443750292,38.3907,38.3995,38.3245,38.3774,21053.2744
2008-06-09 14:25:00,86.99,87.29,86.95,87.19,21721.63235615381,38.3598,38.4921,38.3421,38.448,21721.6324
2008-06-09 14:30:00,87.2,87.37,87.17,87.24,20719.09547817748,38.4524,38.5274,38.4392,38.47,20719.0955
2008-06-09 14:35:00,87.28,87.47,87.11,87.47,27291.28167824453,38.4877,38.5714,38.4127,38.5714,27291.2817
2008-06-09 14:40:00,87.44,87.45,87.17,87.18,14258.302264552243,38.5582,38.5626,38.4392,38.4436,14258.3023
2008-06-09 14:45:00,87.18,87.41,87.17,87.31,17043.126925597604,38.4436,38.545,38.4392,38.5009,17043.1269
2008-06-09 14:50:00,87.29,87.43,87.24,87.29,29519.141407080817,38.4921,38.5538,38.47,38.4921,29519.1414
2008-06-09 14:55:00,87.24,87.31,87.11,87.14,17265.912898481234,38.47,38.5009,38.4127,38.4259,17265.9129
2008-06-09 15:00:00,87.11,87.16,86.75,86.75,36871.078512240565,38.4127,38.4347,38.254,38.254,36871.0785
2008-06-09 15:05:00,86.79,86.84,86.38,86.38,41660.97692923859,38.2716,38.2936,38.0908,38.0908,41660.9769
2008-06-09 15:10:00,86.4,86.4,86.26,86.27,55139.52828869813,38.0996,38.0996,38.0379,38.0423,55139.5283
2008-06-09 15:15:00,86.3,86.4,86.23,86.4,39878.68914616956,38.0555,38.0996,38.0246,38.0996,39878.6891
2008-06-09 15:20:00,86.36,86.43,86.05,86.12,36202.72059358968,38.082,38.1128,37.9453,37.9761,36202.7206
2008-06-09 15:25:00,86.1,86.18,85.89,85.97,33306.502946102504,37.9673,38.0026,37.8747,37.91,33306.5029
2008-06-09 15:30:00,85.97,86.36,85.97,86.33,23392.527152781026,37.91,38.082,37.91,38.0687,23392.5272
2008-06-09 15:35:00,86.3,86.39,86.12,86.22,38319.18733598416,38.0555,38.0952,37.9761,38.0202,38319.1873
2008-06-09 15:40:00,86.21,86.5,86.19,86.43,49458.4859801656,38.0158,38.1437,38.007,38.1128,49458.486
2008-06-09 15:45:00,86.46,86.52,86.41,86.5,56587.63711244172,38.1261,38.1525,38.104,38.1437,56587.6371
2008-06-09 15:50:00,86.52,86.54,86.36,86.37,67281.3638108559,38.1525,38.1613,38.082,38.0864,67281.3638
2008-06-09 15:55:00,86.37,86.37,86.07,86.25,145479.2402930096,38.0864,38.0864,37.9541,38.0335,145479.2403
2008-06-10 09:30:00,85.61,85.72,84.83,84.9,50795.201817467365,37.7512,37.7998,37.4073,37.4382,50795.2018
2008-06-10 09:35:00,84.89,85.45,84.78,84.79,98360.00702812213,37.4338,37.6807,37.3852,37.3897,98360.007
2008-06-10 09:40:00,84.78,85.26,84.53,85.1,23726.70611210647,37.3852,37.5969,37.275,37.5264,23726.7061
2008-06-10 09:45:00,85.11,85.59,84.78,85.33,35645.75566138061,37.5308,37.7424,37.3852,37.6278,35645.7557
2008-06-10 09:50:00,85.42,85.59,85.21,85.33,58369.92489551075,37.6675,37.7424,37.5749,37.6278,58369.9249
2008-06-10 09:55:00,85.33,85.42,85.08,85.22,14926.66018320313,37.6278,37.6675,37.5175,37.5793,14926.6602
2008-06-10 10:00:00,85.22,85.24,85.0,85.09,17711.48484424849,37.5793,37.5881,37.4823,37.5219,17711.4848
2008-06-10 10:05:00,85.1,85.48,85.05,85.41,36759.68552579876,37.5264,37.6939,37.5043,37.6631,36759.6855
2008-06-10 10:10:00,85.38,85.58,85.37,85.45,45559.731454702094,37.6498,37.738,37.6454,37.6807,45559.7315
2008-06-10 10:15:00,85.45,85.58,85.34,85.57,33863.46787831158,37.6807,37.738,37.6322,37.7336,33863.4679
2008-06-10 10:20:00,85.53,85.62,85.43,85.51,17154.519912039417,37.716,37.7557,37.6719,37.7072,17154.5199
2008-06-10 10:25:00,85.48,85.6,85.44,85.58,19716.558600201148,37.6939,37.7468,37.6763,37.738,19716.5586
2008-06-10 10:30:00,85.56,85.57,85.41,85.47,22946.95520701377,37.7292,37.7336,37.6631,37.6895,22946.9552
2008-06-10 10:35:00,85.45,85.46,85.13,85.14,27402.674664686343,37.6807,37.6851,37.5396,37.544,27402.6747
2008-06-10 10:40:00,85.18,85.22,84.97,85.15,21276.06041038655,37.5616,37.5793,37.469,37.5484,21276.0604
2008-06-10 10:45:00,85.12,85.45,85.1,85.45,28405.21154266268,37.5352,37.6807,37.5264,37.6807,28405.2115
2008-06-10 10:50:00,85.41,85.41,85.08,85.12,11473.477603506884,37.6631,37.6631,37.5175,37.5352,11473.4776
2008-06-10 10:55:00,85.09,85.23,84.84,84.9,25063.421949408243,37.5219,37.5837,37.4117,37.4382,25063.4219
2008-06-10 11:00:00,84.86,85.1,84.68,84.78,57924.35294974349,37.4205,37.5264,37.3411,37.3852,57924.3529
2008-06-10 11:05:00,84.83,84.83,84.57,84.65,39990.08213261137,37.4073,37.4073,37.2926,37.3279,39990.0821
2008-06-10 11:10:00,84.68,84.79,84.63,84.74,26622.923759593643,37.3411,37.3897,37.3191,37.3676,26622.9238
2008-06-10 11:15:00,84.78,84.92,84.75,84.9,20050.73755952659,37.3852,37.447,37.372,37.4382,20050.7376
2008-06-10 11:20:00,84.91,85.01,84.9,84.96,10359.54773908874,37.4426,37.4867,37.4382,37.4646,10359.5477
2008-06-10 11:25:00,84.99,85.02,84.74,85.02,27959.639596895417,37.4778,37.4911,37.3676,37.4911,27959.6396
2008-06-10 11:30:00,85.01,85.18,84.99,85.12,18825.414708666634,37.4867,37.5616,37.4778,37.5352,18825.4147
2008-06-10 11:35:00,85.16,85.25,85.01,85.17,14703.874210319502,37.5528,37.5925,37.4867,37.5572,14703.8742
2008-06-10 11:40:00,85.19,85.71,85.19,85.67,34086.25385119521,37.566,37.7953,37.566,37.7777,34086.2539
2008-06-10 11:45:00,85.69,85.94,85.65,85.77,32749.538013893434,37.7865,37.8968,37.7689,37.8218,32749.538
2008-06-10 11:50:00,85.77,85.82,85.49,85.67,27179.88869180272,37.8218,37.8439,37.6983,37.7777,27179.8887
2008-06-10 11:55:00,85.69,85.76,85.54,85.58,38541.97330886778,37.7865,37.8174,37.7204,37.738,38541.9733
2008-06-10 12:00:00,85.6,85.61,85.28,85.4,18825.414708666634,37.7468,37.7512,37.6057,37.6586,18825.4147
2008-06-10 12:05:00,85.42,85.47,85.29,85.31,18157.056790015748,37.6675,37.6895,37.6101,37.619,18157.0568
2008-06-10 12:10:00,85.3,85.78,85.29,85.46,30855.85724438259,37.6145,37.8262,37.6101,37.6851,30855.8572
2008-06-10 12:15:00,85.47,85.87,85.47,85.8,33083.71697321888,37.6895,37.8659,37.6895,37.835,33083.717
2008-06-10 12:20:00,85.8,85.97,85.63,85.97,16820.340952713974,37.835,37.91,37.7601,37.91,16820.341
2008-06-10 12:25:00,85.96,86.0,85.81,85.88,32972.32398677706,37.9056,37.9232,37.8394,37.8703,32972.324
2008-06-10 12:30:00,85.87,85.9,85.71,85.85,38876.152268193226,37.8659,37.8791,37.7953,37.8571,38876.1523
2008-06-10 12:35:00,85.82,85.86,85.62,85.68,15929.19706117946,37.8439,37.8615,37.7557,37.7821,15929.1971
2008-06-10 12:40:00,85.69,85.8,85.6,85.65,14703.874210319502,37.7865,37.835,37.7468,37.7689,14703.8742
2008-06-10 12:45:00,85.71,85.77,85.6,85.76,16486.16199338853,37.7953,37.8218,37.7468,37.8174,16486.162
2008-06-10 12:50:00,85.75,85.82,85.67,85.72,28293.81855622086,37.813,37.8439,37.7777,37.7998,28293.8186
2008-06-10 12:55:00,85.78,85.87,85.7,85.78,17043.126925597604,37.8262,37.8659,37.7909,37.8262,17043.1269
2008-06-10 13:00:00,85.75,85.77,85.47,85.58,26065.95882738457,37.813,37.8218,37.6895,37.738,26065.9588
2008-06-10 13:05:00,85.71,85.78,85.65,85.73,16820.340952713974,37.7953,37.8262,37.7689,37.8042,16820.341
2008-06-10 13:10:00,85.75,86.07,85.73,86.02,46339.48235979479,37.813,37.9541,37.8042,37.932,46339.4824
2008-06-10 13:15:00,85.97,86.24,85.93,86.2,38541.97330886778,37.91,38.0291,37.8924,38.0114,38541.9733
2008-06-10 13:20:00,86.16,86.33,86.08,86.12,28405.21154266268,37.9938,38.0687,37.9585,37.9761,28405.2115
2008-06-10 13:25:00,86.14,86.48,86.09,86.43,31524.21516303348,37.985,38.1349,37.9629,38.1128,31524.2152
2008-06-10 13:30:00,86.42,86.46,86.13,86.19,26065.95882738457,38.1084,38.1261,37.9806,38.007,26065.9588
2008-06-10 13:35:00,86.19,86.35,86.13,86.35,16931.73393915579,38.007,38.0776,37.9806,38.0776,16931.7339
2008-06-10 13:40:00,86.33,86.48,86.33,86.48,12698.80045436684,38.0687,38.1349,38.0687,38.1349,12698.8005
2008-06-10 13:45:00,86.49,86.51,86.35,86.43,17488.69887136486,38.1393,38.1481,38.0776,38.1128,17488.6989
2008-06-10 13:50:00,86.4,86.7,86.4,86.52,18825.414708666634,38.0996,38.2319,38.0996,38.1525,18825.4147
2008-06-10 13:55:00,86.56,86.58,86.22,86.26,19493.77262731752,38.1702,38.179,38.0202,38.0379,19493.7726
2008-06-10 14:00:00,86.24,86.33,85.87,85.89,41772.3699156804,38.0291,38.0687,37.8659,37.8747,41772.3699
2008-06-10 14:05:00,85.88,85.89,85.64,85.68,23503.92013922284,37.8703,37.8747,37.7645,37.7821,23503.9201
2008-06-10 14:10:00,85.67,85.71,85.42,85.48,17600.091857806678,37.7777,37.7953,37.6675,37.6939,17600.0919
2008-06-10 14:15:00,85.5,85.53,85.25,85.25,22946.95520701377,37.7027,37.716,37.5925,37.5925,22946.9552
2008-06-10 14:20:00,85.27,85.62,85.27,85.6,28739.39050198812,37.6013,37.7557,37.6013,37.7468,28739.3905
2008-06-10 14:25:00,85.61,85.89,85.56,85.83,14481.088237435872,37.7512,37.8747,37.7292,37.8483,14481.0882
2008-06-10 14:30:00,85.86,85.95,85.8,85.92,23281.13416633921,37.8615,37.9012,37.835,37.8879,23281.1342
2008-06-10 14:35:00,85.92,86.01,85.85,85.96,29296.355434197187,37.8879,37.9276,37.8571,37.9056,29296.3554
2008-06-10 14:40:00,85.97,86.11,85.96,86.01,17488.69887136486,37.91,37.9717,37.9056,37.9276,17488.6989
2008-06-10 14:45:00,85.99,86.17,85.91,86.14,14146.90927811043,37.9188,37.9982,37.8835,37.985,14146.9093
2008-06-10 14:50:00,86.14,86.17,86.04,86.14,19493.77262731752,37.985,37.9982,37.9409,37.985,19493.7726
2008-06-10 14:55:00,86.1,86.33,85.99,86.32,31301.429190149847,37.9673,38.0687,37.9188,38.0643,31301.4292
2008-06-10 15:00:00,86.29,86.54,86.29,86.45,36425.50656647331,38.0511,38.1613,38.0511,38.1217,36425.5066
2008-06-10 15:05:00,86.43,86.43,86.28,86.34,17600.091857806678,38.1128,38.1128,38.0467,38.0732,17600.0919
2008-06-10 15:10:00,86.38,86.52,86.33,86.52,14815.267196761317,38.0908,38.1525,38.0687,38.1525,14815.2672
2008-06-10 15:15:00,86.48,86.51,86.24,86.32,23281.13416633921,38.1349,38.1481,38.0291,38.0643,23281.1342
2008-06-10 15:20:00,86.32,86.52,86.24,86.51,19605.16561375933,38.0643,38.1525,38.0291,38.1481,19605.1656
2008-06-10 15:25:00,86.51,86.55,86.42,86.51,9579.79683399604,38.1481,38.1658,38.1084,38.1481,9579.7968
2008-06-10 15:30:00,86.51,86.61,86.43,86.46,19716.558600201148,38.1481,38.1922,38.1128,38.1261,19716.5586
2008-06-10 15:35:00,86.46,86.59,86.41,86.54,30967.250230824404,38.1261,38.1834,38.104,38.1613,30967.2502
2008-06-10 15:40:00,86.55,86.59,86.33,86.54,54693.95634293087,38.1658,38.1834,38.0687,38.1613,54693.9563
2008-06-10 15:45:00,86.55,86.69,86.55,86.56,25954.56584094276,38.1658,38.2275,38.1658,38.1702,25954.5658
2008-06-10 15:50:00,86.59,86.68,86.57,86.64,29407.748420639004,38.1834,38.2231,38.1746,38.2054,29407.7484
2008-06-10 15:55:00,86.65,86.68,86.44,86.44,75413.05182110835,38.2099,38.2231,38.1173,38.1173,75413.0518
2008-06-11 09:30:00,86.25,86.26,85.76,86.03,26177.351813826383,38.0335,38.0379,37.8174,37.9365,26177.3518
2008-06-11 09:35:00,86.17,86.48,86.05,86.24,17600.091857806678,37.9982,38.1349,37.9453,38.0291,17600.0919
2008-06-11 09:40:00,86.27,86.28,85.72,85.78,19382.379640875708,38.0423,38.0467,37.7998,37.8262,19382.3796
2008-06-11 09:45:00,85.77,85.8,85.53,85.62,26288.7448002682,37.8218,37.835,37.716,37.7557,26288.7448
2008-06-11 09:50:00,85.62,85.66,85.31,85.4,25954.56584094276,37.7557,37.7733,37.619,37.6586,25954.5658
2008-06-11 09:55:00,85.41,85.62,85.1,85.16,27291.28167824453,37.6631,37.7557,37.5264,37.5528,27291.2817
2008-06-11 10:00:00,85.18,85.23,84.86,85.09,44334.40860384213,37.5616,37.5837,37.4205,37.5219,44334.4086
2008-06-11 10:05:00,85.17,85.31,85.0,85.12,15817.804074737644,37.5572,37.619,37.4823,37.5352,15817.8041
2008-06-11 10:10:00,85.06,85.11,84.52,85.05,53468.63349207091,37.5087,37.5308,37.2706,37.5043,53468.6335
2008-06-11 10:15:00,85.05,85.5,85.01,85.22,34866.00475628791,37.5043,37.7027,37.4867,37.5793,34866.0048
2008-06-11 10:20:00,85.22,85.22,84.7,84.72,36871.078512240565,37.5793,37.5793,37.35,37.3588,36871.0785
2008-06-11 10:25:00,84.75,84.82,84.51,84.65,65164.89706846143,37.372,37.4029,37.2662,37.3279,65164.8971
2008-06-11 10:30:00,84.65,85.22,84.64,84.83,41438.19095635496,37.3279,37.5793,37.3235,37.4073,41438.191
2008-06-11 10:35:00,84.79,84.99,84.45,84.57,63828.18123115965,37.3897,37.4778,37.2397,37.2926,63828.1812
2008-06-11 10:40:00,84.58,84.67,84.39,84.39,35311.576702055165,37.2971,37.3367,37.2133,37.2133,35311.5767
2008-06-11 10:45:00,84.39,85.23,84.36,85.12,25620.38688161732,37.2133,37.5837,37.2,37.5352,25620.3869
2008-06-11 10:50:00,85.12,85.61,84.98,85.6,28516.604529104487,37.5352,37.7512,37.4734,37.7468,28516.6045
2008-06-11 10:55:00,85.59,85.84,85.51,85.78,23058.348193455586,37.7424,37.8527,37.7072,37.8262,23058.3482
2008-06-11 11:00:00,85.8,85.8,85.52,85.52,12921.586427250471,37.835,37.835,37.7116,37.7116,12921.5864
2008-06-11 11:05:00,85.53,85.71,85.24,85.3,16597.554979830347,37.716,37.7953,37.5881,37.6145,16597.555
2008-06-11 11:10:00,85.3,85.37,85.26,85.34,9134.22488822878,37.6145,37.6454,37.5969,37.6322,9134.2249
2008-06-11 11:15:00,85.36,85.45,85.24,85.29,20273.52353241022,37.641,37.6807,37.5881,37.6101,20273.5235
2008-06-11 11:20:00,85.36,85.36,85.14,85.21,7129.151132276122,37.641,37.641,37.544,37.5749,7129.1511
2008-06-11 11:25:00,85.16,85.19,84.91,85.02,26734.316746035456,37.5528,37.566,37.4426,37.4911,26734.3167
2008-06-11 11:30:00,84.99,85.02,84.74,84.74,11919.04954927414,37.4778,37.4911,37.3676,37.3676,11919.0495
2008-06-11 11:35:00,84.76,85.1,84.74,84.92,15817.804074737644,37.3764,37.5264,37.3676,37.447,15817.8041
2008-06-11 11:40:00,84.85,85.07,84.85,84.94,6572.18620006705,37.4161,37.5131,37.4161,37.4558,6572.1862
2008-06-11 11:45:00,85.01,85.01,84.74,84.84,28516.604529104487,37.4867,37.4867,37.3676,37.4117,28516.6045
2008-06-11 11:50:00,84.79,84.92,84.72,84.85,42106.54887500584,37.3897,37.447,37.3588,37.4161,42106.5489
2008-06-11 11:55:00,84.89,85.18,84.86,85.18,24060.885071431912,37.4338,37.5616,37.4205,37.5616,24060.8851
2008-06-11 12:00:00,85.17,85.17,84.93,85.01,15483.625115412202,37.5572,37.5572,37.4514,37.4867,15483.6251
2008-06-11 12:05:00,85.01,85.08,84.93,85.04,22389.99027480469,37.4867,37.5175,37.4514,37.4999,22389.9903
2008-06-11 12:10:00,85.04,85.12,84.86,85.01,17377.305884923047,37.4999,37.5352,37.4205,37.4867,17377.3059
2008-06-11 12:15:00,84.98,85.13,84.88,84.97,6906.365159392493,37.4734,37.5396,37.4293,37.469,6906.3652
2008-06-11 12:20:00,84.93,85.01,84.92,85.01,10805.119684855998,37.4514,37.4867,37.447,37.4867,10805.1197
2008-06-11 12:25:00,84.99,85.01,84.78,84.78,11807.656562832326,37.4778,37.4867,37.3852,37.3852,11807.6566
2008-06-11 12:30:00,84.78,84.86,84.75,84.83,6794.972172950679,37.3852,37.4205,37.372,37.4073,6794.9722
2008-06-11 12:35:00,84.88,85.05,84.83,84.86,11696.263576390513,37.4293,37.5043,37.4073,37.4205,11696.2636
2008-06-11 12:40:00,84.84,85.11,84.59,84.66,17043.126925597604,37.4117,37.5308,37.3015,37.3323,17043.1269
2008-06-11 12:45:00,84.66,84.76,84.66,84.74,6572.18620006705,37.3323,37.3764,37.3323,37.3676,6572.1862
2008-06-11 12:50:00,84.75,84.86,84.71,84.81,3675.968552579875,37.372,37.4205,37.3544,37.3985,3675.9686
2008-06-11 12:55:00,84.84,85.02,84.79,84.92,28850.78348842993,37.4117,37.4911,37.3897,37.447,28850.7835
2008-06-11 13:00:00,84.92,85.11,84.75,85.01,24840.63597652461,37.447,37.5308,37.372,37.4867,24840.636
2008-06-11 13:05:00,85.05,85.09,84.85,85.01,32192.573081684364,37.5043,37.5219,37.4161,37.4867,32192.5731
2008-06-11 13:10:00,85.0,85.16,84.88,85.16,32638.14502745162,37.4823,37.5528,37.4293,37.5528,32638.145
2008-06-11 13:15:00,85.13,85.19,84.99,85.13,83878.91879068625,37.5396,37.566,37.4778,37.5396,83878.9188
2008-06-11 13:20:00,85.18,85.18,85.06,85.13,18379.842762899378,37.5616,37.5616,37.5087,37.5396,18379.8428
2008-06-11 13:25:00,85.14,85.36,85.13,85.35,7463.330091601565,37.544,37.641,37.5396,37.6366,7463.3301
2008-06-11 13:30:00,85.37,85.41,85.2,85.26,7017.758145834308,37.6454,37.6631,37.5705,37.5969,7017.7581
2008-06-11 13:35:00,85.29,85.29,85.14,85.19,10136.76176620511,37.6101,37.6101,37.544,37.566,10136.7618
2008-06-11 13:40:00,85.19,85.28,85.1,85.28,10470.940725530554,37.566,37.6057,37.5264,37.6057,10470.9407
2008-06-11 13:45:00,85.23,85.34,85.16,85.22,9468.403847554224,37.5837,37.6322,37.5528,37.5793,9468.4038
2008-06-11 13:50:00,85.21,85.25,85.1,85.18,10136.76176620511,37.5749,37.5925,37.5264,37.5616,10136.7618
2008-06-11 13:55:00,85.18,85.36,85.1,85.19,28293.81855622086,37.5616,37.641,37.5264,37.566,28293.8186
2008-06-11 14:00:00,85.2,85.45,85.1,85.22,31301.429190149847,37.5705,37.6807,37.5264,37.5793,31301.4292
2008-06-11 14:05:00,85.29,85.44,85.1,85.44,35757.148647822425,37.6101,37.6763,37.5264,37.6763,35757.1486
2008-06-11 14:10:00,85.48,85.49,85.24,85.38,12253.228508599585,37.6939,37.6983,37.5881,37.6498,12253.2285
2008-06-11 14:15:00,85.41,85.58,85.41,85.47,9579.79683399604,37.6631,37.738,37.6631,37.6895,9579.7968
2008-06-11 14:20:00,85.48,85.78,85.48,85.62,22167.204301921065,37.6939,37.8262,37.6939,37.7557,22167.2043
2008-06-11 14:25:00,85.62,85.82,85.61,85.61,19716.558600201148,37.7557,37.8439,37.7512,37.7512,19716.5586
2008-06-11 14:30:00,85.66,85.7,85.43,85.47,9579.79683399604,37.7733,37.7909,37.6719,37.6895,9579.7968
2008-06-11 14:35:00,85.41,85.49,85.33,85.45,7463.330091601565,37.6631,37.6983,37.6278,37.6807,7463.3301
2008-06-11 14:40:00,85.44,85.54,85.37,85.45,7463.330091601565,37.6763,37.7204,37.6454,37.6807,7463.3301
2008-06-11 14:45:00,85.48,85.51,85.35,85.41,7351.937105159751,37.6939,37.7072,37.6366,37.6631,7351.9371
2008-06-11 14:50:00,85.42,85.55,85.38,85.46,4344.326471230762,37.6675,37.7248,37.6498,37.6851,4344.3265
2008-06-11 14:55:00,85.46,85.46,85.24,85.27,10248.154752646926,37.6851,37.6851,37.5881,37.6013,10248.1548
2008-06-11 15:00:00,85.27,85.35,85.21,85.27,9357.01086111241,37.6013,37.6366,37.5749,37.6013,9357.0109
2008-06-11 15:05:00,85.27,85.28,85.1,85.18,7574.723078043379,37.6013,37.6057,37.5264,37.5616,7574.7231
2008-06-11 15:10:00,85.14,85.22,85.01,85.02,19159.59366799208,37.544,37.5793,37.4867,37.4911,19159.5937
2008-06-11 15:15:00,85.07,85.1,84.78,84.84,21164.66742394474,37.5131,37.5264,37.3852,37.4117,21164.6674
2008-06-11 15:20:00,84.83,84.93,84.72,84.79,22278.59728836288,37.4073,37.4514,37.3588,37.3897,22278.5973
2008-06-11 15:25:00,84.8,84.97,84.66,84.97,18825.414708666634,37.3941,37.469,37.3323,37.469,18825.4147
2008-06-11 15:30:00,84.96,85.04,84.81,84.93,26845.70973247728,37.4646,37.4999,37.3985,37.4514,26845.7097
2008-06-11 15:35:00,84.93,84.94,84.51,84.53,27068.4957053609,37.4514,37.4558,37.2662,37.275,27068.4957
2008-06-11 15:40:00,84.57,84.65,84.35,84.56,49681.271953049225,37.2926,37.3279,37.1956,37.2882,49681.272
2008-06-11 15:45:00,84.54,84.7,84.48,84.7,33195.109959660695,37.2794,37.35,37.253,37.35,33195.11
2008-06-11 15:50:00,84.66,84.71,84.6,84.65,79089.02037368822,37.3323,37.3544,37.3059,37.3279,79089.0204
2008-06-11 15:55:00,84.65,84.66,84.3,84.46,170654.05522885968,37.3279,37.3323,37.1736,37.2441,170654.0552
2008-06-12 09:30:00,84.67,85.76,84.67,85.66,27402.674664686343,37.3367,37.8174,37.3367,37.7733,27402.6747
2008-06-12 09:35:00,85.66,85.69,85.06,85.36,27068.4957053609,37.7733,37.7865,37.5087,37.641,27068.4957
2008-06-12 09:40:00,85.36,85.66,85.19,85.61,27736.853624011783,37.641,37.7733,37.566,37.7512,27736.8536
2008-06-12 09:45:00,85.62,85.95,85.49,85.68,71291.51132276122,37.7557,37.9012,37.6983,37.7821,71291.5113
2008-06-12 09:50:00,85.65,86.1,85.65,86.03,23615.31312566465,37.7689,37.9673,37.7689,37.9365,23615.3131
2008-06-12 09:55:00,86.03,86.06,85.76,85.78,14146.90927811043,37.9365,37.9497,37.8174,37.8262,14146.9093
2008-06-12 10:00:00,85.82,86.04,85.82,85.97,24172.27805787373,37.8439,37.9409,37.8439,37.91,24172.2781
2008-06-12 10:05:00,85.96,86.04,85.48,85.69,46005.30340046935,37.9056,37.9409,37.6939,37.7865,46005.3034
2008-06-12 10:10:00,85.69,85.82,85.51,85.75,23615.31312566465,37.7865,37.8439,37.7072,37.813,23615.3131
2008-06-12 10:15:00,85.78,85.86,85.49,85.51,28627.997515546303,37.8262,37.8615,37.6983,37.7072,28627.9975
2008-06-12 10:20:00,85.47,85.47,85.13,85.16,37428.04344444964,37.6895,37.6895,37.5396,37.5528,37428.0434
2008-06-12 10:25:00,85.22,85.38,85.16,85.31,48455.94910218927,37.5793,37.6498,37.5528,37.619,48455.9491
2008-06-12 10:30:00,85.35,85.66,85.35,85.59,13367.158373017728,37.6366,37.7733,37.6366,37.7424,13367.1584
2008-06-12 10:35:00,85.54,85.66,85.32,85.54,30967.250230824404,37.7204,37.7733,37.6234,37.7204,30967.2502
2008-06-12 10:40:00,85.5,85.59,85.36,85.36,15038.053169644943,37.7027,37.7424,37.641,37.641,15038.0532
2008-06-12 10:45:00,85.37,85.45,85.1,85.37,24060.885071431912,37.6454,37.6807,37.5264,37.6454,24060.8851
2008-06-12 10:50:00,85.34,85.42,85.23,85.27,20719.09547817748,37.6322,37.6675,37.5837,37.6013,20719.0955
2008-06-12 10:55:00,85.26,85.54,85.19,85.54,6794.972172950679,37.5969,37.7204,37.566,37.7204,6794.9722
2008-06-12 11:00:00,85.54,85.85,85.52,85.85,16597.554979830347,37.7204,37.8571,37.7116,37.8571,16597.555
2008-06-12 11:05:00,85.86,86.06,85.86,86.02,21164.66742394474,37.8615,37.9497,37.8615,37.932,21164.6674
2008-06-12 11:10:00,85.99,86.03,85.9,85.97,15038.053169644943,37.9188,37.9365,37.8791,37.91,15038.0532
2008-06-12 11:15:00,85.98,86.03,85.89,85.95,16263.376020504904,37.9144,37.9365,37.8747,37.9012,16263.376
2008-06-12 11:20:00,85.9,86.13,85.9,85.97,49681.271953049225,37.8791,37.9806,37.8791,37.91,49681.272
2008-06-12 11:25:00,86.0,86.23,85.93,86.15,44779.98054960939,37.9232,38.0246,37.8924,37.9894,44779.9805
2008-06-12 11:30:00,86.16,86.26,86.1,86.21,83656.13281780262,37.9938,38.0379,37.9673,38.0158,83656.1328
2008-06-12 11:35:00,86.19,86.32,86.15,86.31,16374.769006946715,38.007,38.0643,37.9894,38.0599,16374.769
2008-06-12 11:40:00,86.3,86.36,86.2,86.24,25508.9938951755,38.0555,38.082,38.0114,38.0291,25508.9939
2008-06-12 11:45:00,86.22,86.33,86.22,86.28,27848.2466104536,38.0202,38.0687,38.0202,38.0467,27848.2466
2008-06-12 11:50:00,86.28,86.33,86.14,86.21,29184.962447755373,38.0467,38.0687,37.985,38.0158,29184.9624
2008-06-12 11:55:00,86.17,86.24,86.15,86.2,8911.438915345152,37.9982,38.0291,37.9894,38.0114,8911.4389
2008-06-12 12:00:00,86.21,86.34,86.2,86.24,11027.905657739626,38.0158,38.0732,38.0114,38.0291,11027.9057
2008-06-12 12:05:00,86.24,86.55,86.24,86.5,38430.58032242597,38.0291,38.1658,38.0291,38.1437,38430.5803
2008-06-12 12:10:00,86.5,86.62,86.47,86.47,14703.874210319502,38.1437,38.1966,38.1305,38.1305,14703.8742
2008-06-12 12:15:00,86.47,86.54,86.36,86.4,5792.435294974349,38.1305,38.1613,38.082,38.0996,5792.4353
2008-06-12 12:20:00,86.38,86.51,86.36,86.43,8688.652942461524,38.0908,38.1481,38.082,38.1128,8688.6529
2008-06-12 12:25:00,86.49,86.55,86.36,86.41,8911.438915345152,38.1393,38.1658,38.082,38.104,8911.4389
2008-06-12 12:30:00,86.41,86.68,86.35,86.59,30855.85724438259,38.104,38.2231,38.0776,38.1834,30855.8572
2008-06-12 12:35:00,86.6,86.76,86.59,86.76,47564.80521065475,38.1878,38.2584,38.1834,38.2584,47564.8052
2008-06-12 12:40:00,86.71,86.94,86.71,86.76,14815.267196761317,38.2363,38.3377,38.2363,38.2584,14815.2672
2008-06-12 12:45:00,86.77,86.81,86.61,86.69,14035.516291668617,38.2628,38.2804,38.1922,38.2275,14035.5163
2008-06-12 12:50:00,86.72,86.74,86.33,86.36,25954.56584094276,38.2407,38.2495,38.0687,38.082,25954.5658
2008-06-12 12:55:00,86.36,86.38,86.16,86.2,18045.66380357393,38.082,38.0908,37.9938,38.0114,18045.6638
2008-06-12 13:00:00,86.22,86.57,86.17,86.57,11807.656562832326,38.0202,38.1746,37.9982,38.1746,11807.6566
2008-06-12 13:05:00,86.53,86.59,86.31,86.45,24840.63597652461,38.1569,38.1834,38.0599,38.1217,24840.636
2008-06-12 13:10:00,86.42,86.42,86.15,86.37,61043.35657011429,38.1084,38.1084,37.9894,38.0864,61043.3566
2008-06-12 13:15:00,86.36,86.37,86.22,86.22,14926.66018320313,38.082,38.0864,38.0202,38.0202,14926.6602
2008-06-12 13:20:00,86.21,86.24,86.15,86.21,10025.368779763296,38.0158,38.0291,37.9894,38.0158,10025.3688
2008-06-12 13:25:00,86.2,86.31,86.2,86.22,19605.16561375933,38.0114,38.0599,38.0114,38.0202,19605.1656
2008-06-12 13:30:00,86.24,86.25,86.06,86.06,43443.26471230762,38.0291,38.0335,37.9497,37.9497,43443.2647
2008-06-12 13:35:00,86.06,86.13,86.06,86.12,16263.376020504904,37.9497,37.9806,37.9497,37.9761,16263.376
2008-06-12 13:40:00,86.11,86.16,86.06,86.1,12141.83552215777,37.9717,37.9938,37.9497,37.9673,12141.8355
2008-06-12 13:45:00,86.12,86.15,85.91,85.95,7240.544118717937,37.9761,37.9894,37.8835,37.9012,7240.5441
2008-06-12 13:50:00,85.97,86.03,85.71,86.01,25731.77986805913,37.91,37.9365,37.7953,37.9276,25731.7799
2008-06-12 13:55:00,86.03,86.03,85.92,86.02,9691.189820437854,37.9365,37.9365,37.8879,37.932,9691.1898
2008-06-12 14:00:00,85.99,86.01,85.89,85.92,25508.9938951755,37.9188,37.9276,37.8747,37.8879,25508.9939
2008-06-12 14:05:00,85.91,85.98,85.72,85.98,20719.09547817748,37.8835,37.9144,37.7998,37.9144,20719.0955
2008-06-12 14:10:00,85.96,86.0,85.89,85.94,9022.831901786967,37.9056,37.9232,37.8747,37.8968,9022.8319
2008-06-12 14:15:00,85.98,86.1,85.94,85.94,10693.726698414182,37.9144,37.9673,37.8968,37.8968,10693.7267
2008-06-12 14:20:00,85.93,86.07,85.91,85.91,16374.769006946715,37.8924,37.9541,37.8835,37.8835,16374.769
2008-06-12 14:25:00,85.96,86.03,85.71,85.77,25397.60090873368,37.9056,37.9365,37.7953,37.8218,25397.6009
2008-06-12 14:30:00,85.77,85.84,85.7,85.79,20496.30950529385,37.8218,37.8527,37.7909,37.8306,20496.3095
2008-06-12 14:35:00,85.79,85.82,85.56,85.7,12587.407467925028,37.8306,37.8439,37.7292,37.7909,12587.4075
2008-06-12 14:40:00,85.63,85.9,85.62,85.78,11027.905657739626,37.7601,37.8791,37.7557,37.8262,11027.9057
2008-06-12 14:45:00,85.83,85.83,85.63,85.63,16486.16199338853,37.8483,37.8483,37.7601,37.7601,16486.162
2008-06-12 14:50:00,85.6,85.71,85.43,85.57,27848.2466104536,37.7468,37.7953,37.6719,37.7336,27848.2466
2008-06-12 14:55:00,85.52,85.64,85.39,85.57,20050.73755952659,37.7116,37.7645,37.6542,37.7336,20050.7376
2008-06-12 15:00:00,85.58,85.58,85.34,85.56,35422.96968849698,37.738,37.738,37.6322,37.7292,35422.9697
2008-06-12 15:05:00,85.58,85.83,85.43,85.75,21053.27443750292,37.738,37.8483,37.6719,37.813,21053.2744
2008-06-12 15:10:00,85.76,85.81,85.43,85.45,23503.92013922284,37.8174,37.8394,37.6719,37.6807,23503.9201
2008-06-12 15:15:00,85.45,85.48,85.2,85.27,29184.962447755373,37.6807,37.6939,37.5705,37.6013,29184.9624
2008-06-12 15:20:00,85.25,85.26,85.04,85.07,19939.34457308477,37.5925,37.5969,37.4999,37.5131,19939.3446
2008-06-12 15:25:00,85.07,85.11,84.73,84.92,26065.95882738457,37.5131,37.5308,37.3632,37.447,26065.9588
2008-06-12 15:30:00,84.94,85.13,84.89,84.95,51686.345709001886,37.4558,37.5396,37.4338,37.4602,51686.3457
2008-06-12 15:35:00,84.95,84.97,84.61,84.7,45782.51742758572,37.4602,37.469,37.3103,37.35,45782.5174
2008-06-12 15:40:00,84.72,85.13,84.66,85.11,33083.71697321888,37.3588,37.5396,37.3323,37.5308,33083.717
2008-06-12 15:45:00,85.1,85.43,85.07,85.36,62937.03733962514,37.5264,37.6719,37.5131,37.641,62937.0373
2008-06-12 15:50:00,85.33,85.74,85.21,85.69,64942.1110955778,37.6278,37.8086,37.5749,37.7865,64942.1111
2008-06-12 15:55:00,85.69,86.12,85.69,86.11,152719.78441172754,37.7865,37.9761,37.7865,37.9717,152719.7844
2008-06-13 09:30:00,87.09,87.1,86.31,86.31,19382.379640875708,38.4039,38.4083,38.0599,38.0599,19382.3796
2008-06-13 09:35:00,86.34,86.51,86.15,86.32,9579.79683399604,38.0732,38.1481,37.9894,38.0643,9579.7968
2008-06-13 09:40:00,86.22,86.25,85.62,85.77,21053.27443750292,38.0202,38.0335,37.7557,37.8218,21053.2744
2008-06-13 09:45:00,85.79,85.94,85.49,85.9,21833.02534259562,37.8306,37.8968,37.6983,37.8791,21833.0253
2008-06-13 09:50:00,85.94,86.2,85.89,85.91,29964.71335284808,37.8968,38.0114,37.8747,37.8835,29964.7134
2008-06-13 09:55:00,85.87,86.36,85.78,86.11,32860.93100033525,37.8659,38.082,37.8262,37.9717,32860.931
2008-06-13 10:00:00,86.14,86.62,85.97,86.62,36648.29253935694,37.985,38.1966,37.91,38.1966,36648.2925
2008-06-13 10:05:00,86.55,86.93,86.55,86.63,23392.527152781026,38.1658,38.3333,38.1658,38.201,23392.5272
2008-06-13 10:10:00,86.59,86.91,86.39,86.69,20719.09547817748,38.1834,38.3245,38.0952,38.2275,20719.0955
2008-06-13 10:15:00,86.76,87.14,86.73,87.04,30076.10633928989,38.2584,38.4259,38.2451,38.3818,30076.1063
2008-06-13 10:20:00,87.03,87.07,86.76,86.94,18602.628735783004,38.3774,38.3951,38.2584,38.3377,18602.6287
2008-06-13 10:25:00,86.97,87.06,86.9,86.96,14926.66018320313,38.351,38.3907,38.3201,38.3466,14926.6602
2008-06-13 10:30:00,86.89,86.98,86.64,86.64,21053.27443750292,38.3157,38.3554,38.2054,38.2054,21053.2744
2008-06-13 10:35:00,86.68,86.68,86.33,86.33,15929.19706117946,38.2231,38.2231,38.0687,38.0687,15929.1971
2008-06-13 10:40:00,86.29,86.33,86.06,86.15,21387.453396828365,38.0511,38.0687,37.9497,37.9894,21387.4534
2008-06-13 10:45:00,86.2,86.37,86.12,86.24,15372.232128970389,38.0114,38.0864,37.9761,38.0291,15372.2321
2008-06-13 10:50:00,86.24,86.33,86.23,86.26,11919.04954927414,38.0291,38.0687,38.0246,38.0379,11919.0495
2008-06-13 10:55:00,86.27,86.44,86.09,86.42,58369.92489551075,38.0423,38.1173,37.9629,38.1084,58369.9249
2008-06-13 11:00:00,86.45,86.62,86.44,86.59,15260.839142528574,38.1217,38.1966,38.1173,38.1834,15260.8391
2008-06-13 11:05:00,86.59,86.82,86.47,86.76,25508.9938951755,38.1834,38.2848,38.1305,38.2584,25508.9939
2008-06-13 11:10:00,86.76,87.0,86.71,86.95,20273.52353241022,38.2584,38.3642,38.2363,38.3421,20273.5235
2008-06-13 11:15:00,86.93,86.94,86.75,86.76,9802.582806879667,38.3333,38.3377,38.254,38.2584,9802.5828
2008-06-13 11:20:00,86.78,86.85,86.71,86.84,24060.885071431912,38.2672,38.298,38.2363,38.2936,24060.8851
2008-06-13 11:25:00,86.82,86.93,86.64,86.68,20941.88145106111,38.2848,38.3333,38.2054,38.2231,20941.8815
2008-06-13 11:30:00,86.7,86.76,86.42,86.52,12141.83552215777,38.2319,38.2584,38.1084,38.1525,12141.8355
2008-06-13 11:35:00,86.58,86.72,86.51,86.72,5235.470362765277,38.179,38.2407,38.1481,38.2407,5235.4704
2008-06-13 11:40:00,86.73,86.83,86.68,86.76,5235.470362765277,38.2451,38.2892,38.2231,38.2584,5235.4704
2008-06-13 11:45:00,86.82,86.85,86.61,86.71,11362.08461706507,38.2848,38.298,38.1922,38.2363,11362.0846
2008-06-13 11:50:00,86.73,86.77,86.68,86.71,6460.793213625236,38.2451,38.2628,38.2231,38.2363,6460.7932
2008-06-13 11:55:00,86.71,86.81,86.7,86.71,5569.6493220907205,38.2363,38.2804,38.2319,38.2363,5569.6493
2008-06-13 12:00:00,86.66,86.68,86.46,86.48,12030.442535715956,38.2143,38.2231,38.1261,38.1349,12030.4425
2008-06-13 12:05:00,86.44,86.55,86.41,86.51,8020.295023810637,38.1173,38.1658,38.104,38.1481,8020.295
2008-06-13 12:10:00,86.5,86.52,86.32,86.35,13701.337332343172,38.1437,38.1525,38.0643,38.0776,13701.3373
2008-06-13 12:15:00,86.34,86.39,86.32,86.38,7686.116064485194,38.0732,38.0952,38.0643,38.0908,7686.1161
2008-06-13 12:20:00,86.33,86.34,86.23,86.26,6794.972172950679,38.0687,38.0732,38.0246,38.0379,6794.9722
2008-06-13 12:25:00,86.23,86.33,86.23,86.27,12921.586427250471,38.0246,38.0687,38.0246,38.0423,12921.5864
2008-06-13 12:30:00,86.28,86.56,86.27,86.51,9691.189820437854,38.0467,38.1702,38.0423,38.1481,9691.1898
2008-06-13 12:35:00,86.51,86.54,86.22,86.24,14481.088237435872,38.1481,38.1613,38.0202,38.0291,14481.0882
2008-06-13 12:40:00,86.24,86.26,86.08,86.18,10582.33371197237,38.0291,38.0379,37.9585,38.0026,10582.3337
2008-06-13 12:45:00,86.21,86.24,86.07,86.07,9022.831901786967,38.0158,38.0291,37.9541,37.9541,9022.8319
2008-06-13 12:50:00,86.09,86.14,85.98,86.03,7017.758145834308,37.9629,37.985,37.9144,37.9365,7017.7581
2008-06-13 12:55:00,86.06,86.12,85.96,86.01,42663.51380721492,37.9497,37.9761,37.9056,37.9276,42663.5138
2008-06-13 13:00:00,86.0,86.06,85.79,85.92,83433.34684491898,37.9232,37.9497,37.8306,37.8879,83433.3468
2008-06-13 13:05:00,85.97,86.21,85.97,86.17,27959.639596895417,37.91,38.0158,37.91,37.9982,27959.6396
2008-06-13 13:10:00,86.17,86.42,86.13,86.34,37539.43643089145,37.9982,38.1084,37.9806,38.0732,37539.4364
2008-06-13 13:15:00,86.34,86.34,86.15,86.26,16374.769006946715,38.0732,38.0732,37.9894,38.0379,16374.769
2008-06-13 13:20:00,86.27,86.46,86.15,86.3,21276.06041038655,38.0423,38.1261,37.9894,38.0555,21276.0604
2008-06-13 13:25:00,86.32,86.5,86.32,86.37,53802.81245139636,38.0643,38.1437,38.0643,38.0864,53802.8125
2008-06-13 13:30:00,86.3,86.45,86.22,86.26,11362.08461706507,38.0555,38.1217,38.0202,38.0379,11362.0846
2008-06-13 13:35:00,86.32,86.35,86.05,86.09,9134.22488822878,38.0643,38.0776,37.9453,37.9629,9134.2249
2008-06-13 13:40:00,86.11,86.15,86.04,86.06,17934.270817132117,37.9717,37.9894,37.9409,37.9497,17934.2708
2008-06-13 13:45:00,86.08,86.17,85.92,86.12,29964.71335284808,37.9585,37.9982,37.8879,37.9761,29964.7134
2008-06-13 13:50:00,86.15,86.23,86.06,86.19,23503.92013922284,37.9894,38.0246,37.9497,38.007,23503.9201
2008-06-13 13:55:00,86.19,86.22,86.03,86.19,66390.21991932139,38.007,38.0202,37.9365,38.007,66390.2199
2008-06-13 14:00:00,86.14,86.31,86.06,86.22,10470.940725530554,37.985,38.0599,37.9497,38.0202,10470.9407
2008-06-13 14:05:00,86.22,86.24,86.06,86.16,8800.045928903339,38.0202,38.0291,37.9497,37.9938,8800.0459
2008-06-13 14:10:00,86.16,86.36,86.16,86.33,9691.189820437854,37.9938,38.082,37.9938,38.0687,9691.1898
2008-06-13 14:15:00,86.3,86.64,86.3,86.58,20607.702491735665,38.0555,38.2054,38.0555,38.179,20607.7025
2008-06-13 14:20:00,86.59,86.62,86.38,86.44,8465.866969577895,38.1834,38.1966,38.0908,38.1173,8465.867
2008-06-13 14:25:00,86.5,86.56,86.4,86.45,9134.22488822878,38.1437,38.1702,38.0996,38.1217,9134.2249
2008-06-13 14:30:00,86.45,86.54,86.34,86.5,14369.695250994058,38.1217,38.1613,38.0732,38.1437,14369.6953
2008-06-13 14:35:00,86.49,86.55,86.46,86.49,7574.723078043379,38.1393,38.1658,38.1261,38.1393,7574.7231
2008-06-13 14:40:00,86.49,86.79,86.46,86.76,14481.088237435872,38.1393,38.2716,38.1261,38.2584,14481.0882
2008-06-13 14:45:00,86.79,86.82,86.75,86.78,10693.726698414182,38.2716,38.2848,38.254,38.2672,10693.7267
2008-06-13 14:50:00,86.76,86.76,86.55,86.7,20273.52353241022,38.2584,38.2584,38.1658,38.2319,20273.5235
2008-06-13 14:55:00,86.69,86.95,86.69,86.9,16151.983034063089,38.2275,38.3421,38.2275,38.3201,16151.983
2008-06-13 15:00:00,86.87,87.0,86.85,86.99,21610.239369711995,38.3069,38.3642,38.298,38.3598,21610.2394
2008-06-13 15:05:00,86.99,87.1,86.94,86.98,24617.850003640982,38.3598,38.4083,38.3377,38.3554,24617.85
2008-06-13 15:10:00,87.0,87.09,86.99,87.09,16708.94796627216,38.3642,38.4039,38.3598,38.4039,16708.948
2008-06-13 15:15:00,87.08,87.11,86.94,86.94,28182.425569779043,38.3995,38.4127,38.3377,38.3377,28182.4256
2008-06-13 15:20:00,86.94,87.18,86.89,87.15,27514.06765112816,38.3377,38.4436,38.3157,38.4303,27514.0677
2008-06-13 15:25:00,87.16,87.27,87.11,87.15,21053.27443750292,38.4347,38.4833,38.4127,38.4303,21053.2744
2008-06-13 15:30:00,87.19,87.24,86.93,86.93,23615.31312566465,38.448,38.47,38.3333,38.3333,23615.3131
2008-06-13 15:35:00,86.94,87.19,86.89,87.19,32972.32398677706,38.3377,38.448,38.3157,38.448,32972.324
2008-06-13 15:40:00,87.17,87.43,87.17,87.23,40324.261091936816,38.4392,38.5538,38.4392,38.4656,40324.2611
2008-06-13 15:45:00,87.17,87.41,87.15,87.34,56253.45815311628,38.4392,38.545,38.4303,38.5141,56253.4582
2008-06-13 15:50:00,87.33,87.71,87.33,87.69,49012.91403439834,38.5097,38.6773,38.5097,38.6685,49012.914
2008-06-13 15:55:00,87.68,88.03,87.65,88.02,208527.67061907653,38.6641,38.8184,38.6508,38.814,208527.6706
2008-06-16 09:30:00,87.31,87.82,86.68,87.82,28182.425569779043,38.5009,38.7258,38.2231,38.7258,28182.4256
2008-06-16 09:35:00,87.75,88.11,87.43,88.08,30076.10633928989,38.6949,38.8537,38.5538,38.8404,30076.1063
2008-06-16 09:40:00,88.08,88.49,88.07,88.32,28071.03258333723,38.8404,39.0212,38.836,38.9463,28071.0326
2008-06-16 09:45:00,88.32,88.43,88.11,88.19,24952.028962966426,38.9463,38.9948,38.8537,38.8889,24952.029
2008-06-16 09:50:00,88.21,88.24,87.94,88.22,16931.73393915579,38.8978,38.911,38.7787,38.9022,16931.7339
2008-06-16 09:55:00,88.17,88.38,88.06,88.2,18045.66380357393,38.8801,38.9727,38.8316,38.8934,18045.6638
2008-06-16 10:00:00,88.15,88.17,87.89,88.02,9802.582806879667,38.8713,38.8801,38.7567,38.814,9802.5828
2008-06-16 10:05:00,88.0,88.17,87.74,88.1,15817.804074737644,38.8052,38.8801,38.6905,38.8493,15817.8041
2008-06-16 10:10:00,88.05,88.39,87.97,88.39,23503.92013922284,38.8272,38.9771,38.7919,38.9771,23503.9201
2008-06-16 10:15:00,88.32,88.54,88.23,88.44,28293.81855622086,38.9463,39.0433,38.9066,38.9992,28293.8186
2008-06-16 10:20:00,88.45,88.54,88.25,88.34,20162.130545968408,39.0036,39.0433,38.9154,38.9551,20162.1305
2008-06-16 10:25:00,88.29,88.5,88.22,88.46,11027.905657739626,38.933,39.0256,38.9022,39.008,11027.9057
2008-06-16 10:30:00,88.49,88.56,88.43,88.52,15483.625115412202,39.0212,39.0521,38.9948,39.0345,15483.6251
2008-06-16 10:35:00,88.51,88.72,88.51,88.71,33529.28891898614,39.0301,39.1227,39.0301,39.1183,33529.2889
2008-06-16 10:40:00,88.71,88.96,88.71,88.79,24060.885071431912,39.1183,39.2285,39.1183,39.1535,24060.8851
2008-06-16 10:45:00,88.79,89.03,88.78,89.03,13032.979413692285,39.1535,39.2594,39.1491,39.2594,13032.9794
2008-06-16 10:50:00,89.06,89.24,88.98,89.06,20496.30950529385,39.2726,39.352,39.2373,39.2726,20496.3095
2008-06-16 10:55:00,89.04,89.25,89.04,89.15,12364.6214950414,39.2638,39.3564,39.2638,39.3123,12364.6215
2008-06-16 11:00:00,89.13,89.26,88.86,88.88,31858.39412235892,39.3035,39.3608,39.1844,39.1932,31858.3941
2008-06-16 11:05:00,88.87,88.93,88.77,88.81,11696.263576390513,39.1888,39.2153,39.1447,39.1623,11696.2636
2008-06-16 11:10:00,88.81,88.85,88.65,88.66,7240.544118717937,39.1623,39.18,39.0918,39.0962,7240.5441
2008-06-16 11:15:00,88.66,88.69,88.52,88.58,10248.154752646926,39.0962,39.1094,39.0345,39.0609,10248.1548
2008-06-16 11:20:00,88.58,88.58,88.34,88.35,17934.270817132117,39.0609,39.0609,38.9551,38.9595,17934.2708
2008-06-16 11:25:00,88.37,88.42,88.28,88.32,16040.590047621274,38.9683,38.9904,38.9286,38.9463,16040.59
2008-06-16 11:30:00,88.35,88.43,88.31,88.35,9579.79683399604,38.9595,38.9948,38.9419,38.9595,9579.7968
2008-06-16 11:35:00,88.37,88.56,88.29,88.54,8354.47398313608,38.9683,39.0521,38.933,39.0433,8354.474
2008-06-16 11:40:00,88.54,88.58,88.46,88.58,11473.477603506884,39.0433,39.0609,39.008,39.0609,11473.4776
2008-06-16 11:45:00,88.59,88.59,88.45,88.48,8577.259956019709,39.0653,39.0653,39.0036,39.0168,8577.26
2008-06-16 11:50:00,88.47,88.47,88.3,88.36,12810.193440808656,39.0124,39.0124,38.9375,38.9639,12810.1934
2008-06-16 11:55:00,88.34,88.42,88.33,88.39,6572.18620006705,38.9551,38.9904,38.9507,38.9771,6572.1862
2008-06-16 12:00:00,88.39,88.45,88.1,88.21,14481.088237435872,38.9771,39.0036,38.8493,38.8978,14481.0882
2008-06-16 12:05:00,88.21,88.29,88.11,88.26,14926.66018320313,38.8978,38.933,38.8537,38.9198,14926.6602
2008-06-16 12:10:00,88.22,88.26,88.16,88.26,3341.789593254432,38.9022,38.9198,38.8757,38.9198,3341.7896
2008-06-16 12:15:00,88.26,88.43,88.25,88.39,9357.01086111241,38.9198,38.9948,38.9154,38.9771,9357.0109
2008-06-16 12:20:00,88.36,88.43,88.34,88.38,3564.575566138061,38.9639,38.9948,38.9551,38.9727,3564.5756
2008-06-16 12:25:00,88.41,88.43,88.25,88.29,6683.579186508864,38.986,38.9948,38.9154,38.933,6683.5792
2008-06-16 12:30:00,88.26,88.34,88.26,88.3,7240.544118717937,38.9198,38.9551,38.9198,38.9375,7240.5441
2008-06-16 12:35:00,88.33,88.37,88.25,88.28,6683.579186508864,38.9507,38.9683,38.9154,38.9286,6683.5792
2008-06-16 12:40:00,88.3,88.32,88.17,88.17,5792.435294974349,38.9375,38.9463,38.8801,38.8801,5792.4353
2008-06-16 12:45:00,88.18,88.28,88.16,88.21,61823.107475207,38.8845,38.9286,38.8757,38.8978,61823.1075
2008-06-16 12:50:00,88.19,88.48,88.19,88.37,58369.92489551075,38.8889,39.0168,38.8889,38.9683,58369.9249
2008-06-16 12:55:00,88.38,88.41,88.2,88.3,11807.656562832326,38.9727,38.986,38.8934,38.9375,11807.6566
2008-06-16 13:00:00,88.32,88.35,88.25,88.29,9691.189820437854,38.9463,38.9595,38.9154,38.933,9691.1898
2008-06-16 13:05:00,88.27,88.27,88.07,88.17,8688.652942461524,38.9242,38.9242,38.836,38.8801,8688.6529
2008-06-16 13:10:00,88.12,88.17,87.9,88.13,18714.02172222482,38.8581,38.8801,38.7611,38.8625,18714.0217
2008-06-16 13:15:00,88.16,88.44,88.15,88.44,7686.116064485194,38.8757,38.9992,38.8713,38.9992,7686.1161
2008-06-16 13:20:00,88.45,88.53,88.33,88.45,9022.831901786967,39.0036,39.0389,38.9507,39.0036,9022.8319
2008-06-16 13:25:00,88.51,89.02,88.5,89.02,11473.477603506884,39.0301,39.255,39.0256,39.255,11473.4776
2008-06-16 13:30:00,89.03,89.22,88.86,89.13,14146.90927811043,39.2594,39.3431,39.1844,39.3035,14146.9093
2008-06-16 13:35:00,89.18,89.2,88.92,88.99,15817.804074737644,39.3255,39.3343,39.2109,39.2417,15817.8041
2008-06-16 13:40:00,88.99,89.21,88.99,89.0,13812.730318784988,39.2417,39.3387,39.2417,39.2461,13812.7303
2008-06-16 13:45:00,88.97,89.17,88.97,89.15,7686.116064485194,39.2329,39.3211,39.2329,39.3123,7686.1161
2008-06-16 13:50:00,89.15,89.16,89.02,89.02,5458.256335648905,39.3123,39.3167,39.255,39.255,5458.2563
2008-06-16 13:55:00,89.05,89.05,88.96,89.04,10025.368779763296,39.2682,39.2682,39.2285,39.2638,10025.3688
2008-06-16 14:00:00,89.03,89.13,88.89,88.9,12030.442535715956,39.2594,39.3035,39.1976,39.202,12030.4425
2008-06-16 14:05:00,88.95,89.11,88.88,89.04,10805.119684855998,39.2241,39.2946,39.1932,39.2638,10805.1197
2008-06-16 14:10:00,89.03,89.08,88.89,88.94,9468.403847554224,39.2594,39.2814,39.1976,39.2197,9468.4038
2008-06-16 14:15:00,88.9,89.15,88.9,89.08,6683.579186508864,39.202,39.3123,39.202,39.2814,6683.5792
2008-06-16 14:20:00,89.07,89.17,88.96,89.03,15595.018101854015,39.277,39.3211,39.2285,39.2594,15595.0181
2008-06-16 14:25:00,89.01,89.1,88.88,88.92,21610.239369711995,39.2505,39.2902,39.1932,39.2109,21610.2394
2008-06-16 14:30:00,88.96,89.0,88.9,88.94,10582.33371197237,39.2285,39.2461,39.202,39.2197,10582.3337
2008-06-16 14:35:00,88.97,89.04,88.91,88.98,8354.47398313608,39.2329,39.2638,39.2064,39.2373,8354.474
2008-06-16 14:40:00,88.98,89.13,88.95,89.08,9134.22488822878,39.2373,39.3035,39.2241,39.2814,9134.2249
2008-06-16 14:45:00,89.08,89.13,89.0,89.03,11139.29864418144,39.2814,39.3035,39.2461,39.2594,11139.2986
2008-06-16 14:50:00,89.02,89.32,89.02,89.26,12141.83552215777,39.255,39.3872,39.255,39.3608,12141.8355
2008-06-16 14:55:00,89.3,89.34,89.24,89.32,16597.554979830347,39.3784,39.3961,39.352,39.3872,16597.555
2008-06-16 15:00:00,89.31,89.39,89.22,89.36,19939.34457308477,39.3828,39.4181,39.3431,39.4049,19939.3446
2008-06-16 15:05:00,89.33,89.33,89.18,89.25,15260.839142528574,39.3917,39.3917,39.3255,39.3564,15260.8391
2008-06-16 15:10:00,89.25,89.36,89.13,89.28,20830.48846461929,39.3564,39.4049,39.3035,39.3696,20830.4885
2008-06-16 15:15:00,89.28,89.44,89.22,89.26,22724.16923413014,39.3696,39.4402,39.3431,39.3608,22724.1692
2008-06-16 15:20:00,89.31,89.35,89.15,89.19,20050.73755952659,39.3828,39.4005,39.3123,39.3299,20050.7376
2008-06-16 15:25:00,89.18,89.23,89.09,89.12,23503.92013922284,39.3255,39.3476,39.2858,39.299,23503.9201
2008-06-16 15:30:00,89.13,89.26,89.06,89.1,19048.200681550265,39.3035,39.3608,39.2726,39.2902,19048.2007
2008-06-16 15:35:00,89.06,89.17,88.97,89.05,26400.137786710013,39.2726,39.3211,39.2329,39.2682,26400.1378
2008-06-16 15:40:00,89.07,89.37,89.07,89.33,60486.39163790522,39.277,39.4093,39.277,39.3917,60486.3916
2008-06-16 15:45:00,89.29,89.45,89.28,89.43,47564.80521065475,39.374,39.4446,39.3696,39.4357,47564.8052
2008-06-16 15:50:00,89.43,89.66,89.43,89.54,55362.31426158176,39.4357,39.5372,39.4357,39.4843,55362.3143
2008-06-16 15:55:00,89.56,89.66,89.43,89.5,124203.17988262308,39.4931,39.5372,39.4357,39.4666,124203.1799
2008-06-17 09:30:00,90.14,90.8,89.08,89.36,49124.30702084016,39.7488,40.0399,39.2814,39.4049,49124.307
2008-06-17 09:35:00,89.4,89.62,89.06,89.27,15260.839142528574,39.4225,39.5195,39.2726,39.3652,15260.8391
2008-06-17 09:40:00,89.21,89.39,88.43,88.52,16374.769006946715,39.3387,39.4181,38.9948,39.0345,16374.769
2008-06-17 09:45:00,88.61,88.87,88.32,88.86,19048.200681550265,39.0742,39.1888,38.9463,39.1844,19048.2007
2008-06-17 09:50:00,88.86,88.99,88.44,88.44,22055.81131547925,39.1844,39.2417,38.9992,38.9992,22055.8113
2008-06-17 09:55:00,88.44,88.45,88.17,88.25,14592.481223877689,38.9992,39.0036,38.8801,38.9154,14592.4812
2008-06-17 10:00:00,88.26,88.48,88.24,88.47,20607.702491735665,38.9198,39.0168,38.911,39.0124,20607.7025
2008-06-17 10:05:00,88.5,88.51,88.05,88.05,18602.628735783004,39.0256,39.0301,38.8272,38.8272,18602.6287
2008-06-17 10:10:00,88.03,88.2,87.98,87.98,23281.13416633921,38.8184,38.8934,38.7963,38.7963,23281.1342
2008-06-17 10:15:00,88.02,88.15,87.98,88.15,12921.586427250471,38.814,38.8713,38.7963,38.8713,12921.5864
2008-06-17 10:20:00,88.12,88.13,87.84,87.89,19716.558600201148,38.8581,38.8625,38.7346,38.7567,19716.5586
2008-06-17 10:25:00,87.83,87.91,87.76,87.8,14592.481223877689,38.7302,38.7655,38.6993,38.717,14592.4812
2008-06-17 10:30:00,87.8,88.13,87.74,88.13,15817.804074737644,38.717,38.8625,38.6905,38.8625,15817.8041
2008-06-17 10:35:00,88.12,88.22,88.03,88.04,8800.045928903339,38.8581,38.9022,38.8184,38.8228,8800.0459
2008-06-17 10:40:00,88.07,88.07,87.84,87.87,14258.302264552243,38.836,38.836,38.7346,38.7478,14258.3023
2008-06-17 10:45:00,87.9,87.95,87.62,87.87,16708.94796627216,38.7611,38.7831,38.6376,38.7478,16708.948
2008-06-17 10:50:00,87.84,88.01,87.76,87.93,8800.045928903339,38.7346,38.8096,38.6993,38.7743,8800.0459
2008-06-17 10:55:00,87.96,88.11,87.91,88.03,9802.582806879667,38.7875,38.8537,38.7655,38.8184,9802.5828
2008-06-17 11:00:00,88.03,88.05,87.9,87.98,14926.66018320313,38.8184,38.8272,38.7611,38.7963,14926.6602
2008-06-17 11:05:00,87.98,88.31,87.89,88.1,51686.345709001886,38.7963,38.9419,38.7567,38.8493,51686.3457
2008-06-17 11:10:00,88.08,88.2,88.04,88.11,16374.769006946715,38.8404,38.8934,38.8228,38.8537,16374.769
2008-06-17 11:15:00,88.2,88.21,87.82,88.0,30967.250230824404,38.8934,38.8978,38.7258,38.8052,30967.2502
2008-06-17 11:20:00,87.99,88.06,87.85,87.93,13367.158373017728,38.8008,38.8316,38.739,38.7743,13367.1584
2008-06-17 11:25:00,87.91,87.91,87.6,87.73,24952.028962966426,38.7655,38.7655,38.6288,38.6861,24952.029
2008-06-17 11:30:00,87.79,87.94,87.67,87.68,14481.088237435872,38.7126,38.7787,38.6596,38.6641,14481.0882
2008-06-17 11:35:00,87.67,87.72,87.59,87.69,17377.305884923047,38.6596,38.6817,38.6244,38.6685,17377.3059
2008-06-17 11:40:00,87.69,87.84,87.45,87.49,17488.69887136486,38.6685,38.7346,38.5626,38.5803,17488.6989
2008-06-17 11:45:00,87.51,87.65,87.48,87.62,10025.368779763296,38.5891,38.6508,38.5759,38.6376,10025.3688
2008-06-17 11:50:00,87.64,87.64,87.51,87.53,7463.330091601565,38.6464,38.6464,38.5891,38.5979,7463.3301
2008-06-17 11:55:00,87.49,87.59,87.42,87.54,7574.723078043379,38.5803,38.6244,38.5494,38.6023,7574.7231
2008-06-17 12:00:00,87.51,87.83,87.46,87.83,10805.119684855998,38.5891,38.7302,38.567,38.7302,10805.1197
2008-06-17 12:05:00,87.82,87.95,87.79,87.91,8354.47398313608,38.7258,38.7831,38.7126,38.7655,8354.474
2008-06-17 12:10:00,87.9,88.03,87.85,88.02,9022.831901786967,38.7611,38.8184,38.739,38.814,9022.8319
2008-06-17 12:15:00,88.05,88.08,88.0,88.08,5681.042308532535,38.8272,38.8404,38.8052,38.8404,5681.0423
2008-06-17 12:20:00,88.08,88.09,88.03,88.09,4121.540498347133,38.8404,38.8449,38.8184,38.8449,4121.5405
2008-06-17 12:25:00,88.08,88.17,87.95,87.95,9913.975793321482,38.8404,38.8801,38.7831,38.7831,9913.9758
2008-06-17 12:30:00,87.99,88.09,87.87,87.87,5458.256335648905,38.8008,38.8449,38.7478,38.7478,5458.2563
2008-06-17 12:35:00,87.82,87.86,87.61,87.83,11919.04954927414,38.7258,38.7434,38.6332,38.7302,11919.0495
2008-06-17 12:40:00,87.83,87.94,87.83,87.91,4344.326471230762,38.7302,38.7787,38.7302,38.7655,4344.3265
2008-06-17 12:45:00,87.92,88.07,87.87,88.02,8131.688010252452,38.7699,38.836,38.7478,38.814,8131.688
2008-06-17 12:50:00,88.06,88.07,87.86,87.9,6126.614254299792,38.8316,38.836,38.7434,38.7611,6126.6143
2008-06-17 12:55:00,87.96,88.04,87.9,88.04,5569.6493220907205,38.7875,38.8228,38.7611,38.8228,5569.6493
2008-06-17 13:00:00,88.03,88.04,87.87,87.87,6126.614254299792,38.8184,38.8228,38.7478,38.7478,6126.6143
2008-06-17 13:05:00,87.87,87.94,87.82,87.94,8354.47398313608,38.7478,38.7787,38.7258,38.7787,8354.474
2008-06-17 13:10:00,87.95,87.99,87.91,87.92,7240.544118717937,38.7831,38.8008,38.7655,38.7699,7240.5441
2008-06-17 13:15:00,87.9,87.94,87.76,87.81,6794.972172950679,38.7611,38.7787,38.6993,38.7214,6794.9722
2008-06-17 13:20:00,87.82,87.89,87.71,87.87,7017.758145834308,38.7258,38.7567,38.6773,38.7478,7017.7581
2008-06-17 13:25:00,87.9,87.98,87.88,87.89,4567.11244411439,38.7611,38.7963,38.7522,38.7567,4567.1124
2008-06-17 13:30:00,87.93,87.99,87.85,87.99,86106.77851952253,38.7743,38.8008,38.739,38.8008,86106.7785
2008-06-17 13:35:00,87.97,88.08,87.86,88.01,36982.47149868238,38.7919,38.8404,38.7434,38.8096,36982.4715
2008-06-17 13:40:00,87.99,88.06,87.79,87.85,70066.18847190126,38.8008,38.8316,38.7126,38.739,70066.1885
2008-06-17 13:45:00,87.87,87.89,87.73,87.73,36314.113580031495,38.7478,38.7567,38.6861,38.6861,36314.1136
2008-06-17 13:50:00,87.72,87.83,87.72,87.77,20162.130545968408,38.6817,38.7302,38.6817,38.7037,20162.1305
2008-06-17 13:55:00,87.81,87.86,87.76,87.84,5903.828281416163,38.7214,38.7434,38.6993,38.7346,5903.8283
2008-06-17 14:00:00,87.84,87.92,87.84,87.86,8577.259956019709,38.7346,38.7699,38.7346,38.7434,8577.26
2008-06-17 14:05:00,87.86,87.89,87.59,87.67,13255.765386575917,38.7434,38.7567,38.6244,38.6596,13255.7654
2008-06-17 14:10:00,87.66,87.73,87.55,87.55,4901.291403439834,38.6552,38.6861,38.6067,38.6067,4901.2914
2008-06-17 14:15:00,87.55,87.67,87.46,87.47,15038.053169644943,38.6067,38.6596,38.567,38.5714,15038.0532
2008-06-17 14:20:00,87.49,87.59,87.44,87.44,12698.80045436684,38.5803,38.6244,38.5582,38.5582,12698.8005
2008-06-17 14:25:00,87.47,87.48,87.25,87.38,16263.376020504904,38.5714,38.5759,38.4744,38.5318,16263.376
2008-06-17 14:30:00,87.38,87.49,87.33,87.47,4901.291403439834,38.5318,38.5803,38.5097,38.5714,4901.2914
2008-06-17 14:35:00,87.41,87.47,87.3,87.33,8465.866969577895,38.545,38.5714,38.4965,38.5097,8465.867
2008-06-17 14:40:00,87.29,87.47,87.28,87.47,11027.905657739626,38.4921,38.5714,38.4877,38.5714,11027.9057
2008-06-17 14:45:00,87.45,87.89,87.34,87.39,20607.702491735665,38.5626,38.7567,38.5141,38.5362,20607.7025
2008-06-17 14:50:00,87.39,87.39,87.29,87.31,13478.551359459543,38.5362,38.5362,38.4921,38.5009,13478.5514
2008-06-17 14:55:00,87.32,87.62,87.32,87.49,16597.554979830347,38.5053,38.6376,38.5053,38.5803,16597.555
2008-06-17 15:00:00,87.47,87.62,87.35,87.43,15149.446156086758,38.5714,38.6376,38.5185,38.5538,15149.4462
2008-06-17 15:05:00,87.43,87.46,87.3,87.32,14815.267196761317,38.5538,38.567,38.4965,38.5053,14815.2672
2008-06-17 15:10:00,87.33,87.47,87.3,87.38,16486.16199338853,38.5097,38.5714,38.4965,38.5318,16486.162
2008-06-17 15:15:00,87.37,87.37,86.98,87.01,22167.204301921065,38.5274,38.5274,38.3554,38.3686,22167.2043
2008-06-17 15:20:00,86.99,87.14,86.83,86.88,24283.67104431554,38.3598,38.4259,38.2892,38.3113,24283.671
2008-06-17 15:25:00,86.88,86.95,86.82,86.86,19048.200681550265,38.3113,38.3421,38.2848,38.3025,19048.2007
2008-06-17 15:30:00,86.86,87.11,86.78,87.09,23058.348193455586,38.3025,38.4127,38.2672,38.4039,23058.3482
2008-06-17 15:35:00,87.08,87.12,86.83,86.85,29407.748420639004,38.3995,38.4171,38.2892,38.298,29407.7484
2008-06-17 15:40:00,86.84,86.94,86.77,86.9,45782.51742758572,38.2936,38.3377,38.2628,38.3201,45782.5174
2008-06-17 15:45:00,86.89,86.89,86.71,86.76,49904.05792593285,38.3157,38.3157,38.2363,38.2584,49904.0579
2008-06-17 15:50:00,86.76,86.82,86.5,86.51,73853.55001092295,38.2584,38.2848,38.1437,38.1481,73853.55
2008-06-17 15:55:00,86.5,86.51,86.0,86.15,197611.1579477788,38.1437,38.1481,37.9232,37.9894,197611.1579
2008-06-18 09:30:00,85.96,86.18,85.36,85.36,24952.028962966426,37.9056,38.0026,37.641,37.641,24952.029
2008-06-18 09:35:00,85.34,85.92,85.2,85.81,32526.752041009808,37.6322,37.8879,37.5705,37.8394,32526.752
2008-06-18 09:40:00,85.85,85.9,85.29,85.81,27959.639596895417,37.8571,37.8791,37.6101,37.8394,27959.6396
2008-06-18 09:45:00,85.8,86.09,85.69,85.8,55028.13530225631,37.835,37.9629,37.7865,37.835,55028.1353
2008-06-18 09:50:00,85.76,85.92,85.62,85.75,28182.425569779043,37.8174,37.8879,37.7557,37.813,28182.4256
2008-06-18 09:55:00,85.71,85.73,85.28,85.46,25954.56584094276,37.7953,37.8042,37.6057,37.6851,25954.5658
2008-06-18 10:00:00,85.45,85.77,85.35,85.76,24172.27805787373,37.6807,37.8218,37.6366,37.8174,24172.2781
2008-06-18 10:05:00,85.72,85.78,85.35,85.38,31524.21516303348,37.7998,37.8262,37.6366,37.6498,31524.2152
2008-06-18 10:10:00,85.44,85.45,85.31,85.34,11473.477603506884,37.6763,37.6807,37.619,37.6322,11473.4776
2008-06-18 10:15:00,85.36,85.64,85.36,85.58,16151.983034063089,37.641,37.7645,37.641,37.738,16151.983
2008-06-18 10:20:00,85.55,85.7,85.54,85.68,18936.807695108448,37.7248,37.7909,37.7204,37.7821,18936.8077
2008-06-18 10:25:00,85.63,85.68,85.39,85.47,11584.870589948698,37.7601,37.7821,37.6542,37.6895,11584.8706
2008-06-18 10:30:00,85.5,85.54,85.22,85.27,29519.141407080817,37.7027,37.7204,37.5793,37.6013,29519.1414
2008-06-18 10:35:00,85.24,85.56,85.14,85.41,40324.261091936816,37.5881,37.7292,37.544,37.6631,40324.2611
2008-06-18 10:40:00,85.35,85.45,85.05,85.05,21833.02534259562,37.6366,37.6807,37.5043,37.5043,21833.0253
2008-06-18 10:45:00,85.06,85.14,84.98,85.08,22501.38326124651,37.5087,37.544,37.4734,37.5175,22501.3833
2008-06-18 10:50:00,85.1,85.22,84.96,85.07,18045.66380357393,37.5264,37.5793,37.4646,37.5131,18045.6638
2008-06-18 10:55:00,85.01,85.15,84.94,85.15,15595.018101854015,37.4867,37.5484,37.4558,37.5484,15595.0181
2008-06-18 11:00:00,85.11,85.27,85.11,85.18,47898.98416998019,37.5308,37.6013,37.5308,37.5616,47898.9842
2008-06-18 11:05:00,85.21,85.34,85.19,85.28,11584.870589948698,37.5749,37.6322,37.566,37.6057,11584.8706
2008-06-18 11:10:00,85.33,85.4,85.18,85.4,13701.337332343172,37.6278,37.6586,37.5616,37.6586,13701.3373
2008-06-18 11:15:00,85.4,85.4,85.27,85.29,8131.688010252452,37.6586,37.6586,37.6013,37.6101,8131.688
2008-06-18 11:20:00,85.27,85.54,85.27,85.53,8800.045928903339,37.6013,37.7204,37.6013,37.716,8800.0459
2008-06-18 11:25:00,85.53,85.53,85.23,85.23,9468.403847554224,37.716,37.716,37.5837,37.5837,9468.4038
2008-06-18 11:30:00,85.27,85.64,85.27,85.61,9245.617874670595,37.6013,37.7645,37.6013,37.7512,9245.6179
2008-06-18 11:35:00,85.64,86.01,85.64,85.89,23949.49208499009,37.7645,37.9276,37.7645,37.8747,23949.4921
2008-06-18 11:40:00,85.9,85.97,85.63,85.75,14146.90927811043,37.8791,37.91,37.7601,37.813,14146.9093
2008-06-18 11:45:00,85.72,86.0,85.72,85.97,10136.76176620511,37.7998,37.9232,37.7998,37.91,10136.7618
2008-06-18 11:50:00,86.0,86.33,86.0,86.23,21833.02534259562,37.9232,38.0687,37.9232,38.0246,21833.0253
2008-06-18 11:55:00,86.27,86.35,85.94,86.09,18379.842762899378,38.0423,38.0776,37.8968,37.9629,18379.8428
2008-06-18 12:00:00,86.14,86.15,85.9,85.9,26288.7448002682,37.985,37.9894,37.8791,37.8791,26288.7448
2008-06-18 12:05:00,85.9,85.9,85.64,85.68,22278.59728836288,37.8791,37.8791,37.7645,37.7821,22278.5973
2008-06-18 12:10:00,85.68,85.79,85.62,85.69,14703.874210319502,37.7821,37.8306,37.7557,37.7865,14703.8742
2008-06-18 12:15:00,85.71,85.83,85.61,85.63,10582.33371197237,37.7953,37.8483,37.7512,37.7601,10582.3337
2008-06-18 12:20:00,85.61,85.62,85.41,85.42,39878.68914616956,37.7512,37.7557,37.6631,37.6675,39878.6891
2008-06-18 12:25:00,85.49,85.51,85.42,85.48,7908.902037368823,37.6983,37.7072,37.6675,37.6939,7908.902
2008-06-18 12:30:00,85.45,85.75,85.43,85.75,9579.79683399604,37.6807,37.813,37.6719,37.813,9579.7968
2008-06-18 12:35:00,85.69,85.71,85.31,85.36,20050.73755952659,37.7865,37.7953,37.619,37.641,20050.7376
2008-06-18 12:40:00,85.36,85.39,85.05,85.18,15149.446156086758,37.641,37.6542,37.5043,37.5616,15149.4462
2008-06-18 12:45:00,85.18,85.24,85.04,85.1,12141.83552215777,37.5616,37.5881,37.4999,37.5264,12141.8355
2008-06-18 12:50:00,85.1,85.11,84.94,84.97,15483.625115412202,37.5264,37.5308,37.4558,37.469,15483.6251
2008-06-18 12:55:00,84.98,85.01,84.88,84.97,24952.028962966426,37.4734,37.4867,37.4293,37.469,24952.029
2008-06-18 13:00:00,84.92,84.97,84.78,84.9,11919.04954927414,37.447,37.469,37.3852,37.4382,11919.0495
2008-06-18 13:05:00,84.88,85.07,84.86,85.0,18825.414708666634,37.4293,37.5131,37.4205,37.4823,18825.4147
2008-06-18 13:10:00,84.96,84.96,84.77,84.83,14146.90927811043,37.4646,37.4646,37.3808,37.4073,14146.9093
2008-06-18 13:15:00,84.83,84.85,84.66,84.85,21721.63235615381,37.4073,37.4161,37.3323,37.4161,21721.6324
2008-06-18 13:20:00,84.83,84.86,84.78,84.82,5903.828281416163,37.4073,37.4205,37.3852,37.4029,5903.8283
2008-06-18 13:25:00,84.81,84.83,84.6,84.6,10136.76176620511,37.3985,37.4073,37.3059,37.3059,10136.7618
2008-06-18 13:30:00,84.6,84.74,84.57,84.66,20273.52353241022,37.3059,37.3676,37.2926,37.3323,20273.5235
2008-06-18 13:35:00,84.64,84.64,84.33,84.37,58147.13892262712,37.3235,37.3235,37.1868,37.2044,58147.1389
2008-06-18 13:40:00,84.39,84.5,84.31,84.41,41995.15588856403,37.2133,37.2618,37.178,37.2221,41995.1559
2008-06-18 13:45:00,84.36,84.87,84.31,84.52,28962.176474871747,37.2,37.4249,37.178,37.2706,28962.1765
2008-06-18 13:50:00,84.52,84.61,84.39,84.48,31747.001135917104,37.2706,37.3103,37.2133,37.253,31747.0011
2008-06-18 13:55:00,84.45,84.67,84.39,84.41,34086.25385119521,37.2397,37.3367,37.2133,37.2221,34086.2539
2008-06-18 14:00:00,84.39,84.53,84.35,84.37,35422.96968849698,37.2133,37.275,37.1956,37.2044,35422.9697
2008-06-18 14:05:00,84.39,84.6,84.32,84.45,29964.71335284808,37.2133,37.3059,37.1824,37.2397,29964.7134
2008-06-18 14:10:00,84.48,84.51,84.33,84.36,12810.193440808656,37.253,37.2662,37.1868,37.2,12810.1934
2008-06-18 14:15:00,84.41,84.61,84.38,84.38,17600.091857806678,37.2221,37.3103,37.2089,37.2089,17600.0919
2008-06-18 14:20:00,84.35,84.41,84.02,84.18,27291.28167824453,37.1956,37.2221,37.0501,37.1207,27291.2817
2008-06-18 14:25:00,84.17,84.31,84.11,84.2,17488.69887136486,37.1163,37.178,37.0898,37.1295,17488.6989
2008-06-18 14:30:00,84.14,84.39,84.08,84.3,21721.63235615381,37.103,37.2133,37.0766,37.1736,21721.6324
2008-06-18 14:35:00,84.33,84.63,84.32,84.45,22389.99027480469,37.1868,37.3191,37.1824,37.2397,22389.9903
2008-06-18 14:40:00,84.49,84.62,84.4,84.45,23169.741179897395,37.2574,37.3147,37.2177,37.2397,23169.7412
2008-06-18 14:45:00,84.46,84.48,84.38,84.39,14926.66018320313,37.2441,37.253,37.2089,37.2133,14926.6602
2008-06-18 14:50:00,84.41,84.6,84.39,84.56,15595.018101854015,37.2221,37.3059,37.2133,37.2882,15595.0181
2008-06-18 14:55:00,84.57,84.75,84.51,84.6,17265.912898481234,37.2926,37.372,37.2662,37.3059,17265.9129
2008-06-18 15:00:00,84.66,84.83,84.63,84.79,32081.180095242547,37.3323,37.4073,37.3191,37.3897,32081.1801
2008-06-18 15:05:00,84.78,85.11,84.73,85.06,37539.43643089145,37.3852,37.5308,37.3632,37.5087,37539.4364
2008-06-18 15:10:00,85.07,85.12,84.8,84.84,25397.60090873368,37.5131,37.5352,37.3941,37.4117,25397.6009
2008-06-18 15:15:00,84.91,85.27,84.9,85.22,18936.807695108448,37.4426,37.6013,37.4382,37.5793,18936.8077
2008-06-18 15:20:00,85.27,85.33,85.02,85.09,25620.38688161732,37.6013,37.6278,37.4911,37.5219,25620.3869
2008-06-18 15:25:00,85.13,85.19,84.92,85.02,22946.95520701377,37.5396,37.566,37.447,37.4911,22946.9552
2008-06-18 15:30:00,84.99,85.05,84.59,84.63,36536.89955291512,37.4778,37.5043,37.3015,37.3191,36536.8996
2008-06-18 15:35:00,84.62,84.81,84.58,84.6,18602.628735783004,37.3147,37.3985,37.2971,37.3059,18602.6287
2008-06-18 15:40:00,84.63,84.64,84.23,84.39,56030.67218023264,37.3191,37.3235,37.1427,37.2133,56030.6722
2008-06-18 15:45:00,84.42,84.57,84.35,84.43,32638.14502745162,37.2265,37.2926,37.1956,37.2309,32638.145
2008-06-18 15:50:00,84.43,84.82,84.39,84.69,55807.886207349016,37.2309,37.4029,37.2133,37.3456,55807.8862
2008-06-18 15:55:00,84.67,84.93,84.63,84.86,95352.39639419311,37.3367,37.4514,37.3191,37.4205,95352.3964
2008-06-19 09:30:00,84.67,84.9,84.6,84.9,14258.302264552243,37.3367,37.4382,37.3059,37.4382,14258.3023
2008-06-19 09:35:00,84.92,85.09,84.6,84.95,13144.3724001341,37.447,37.5219,37.3059,37.4602,13144.3724
2008-06-19 09:40:00,84.93,84.94,84.32,84.41,22278.59728836288,37.4514,37.4558,37.1824,37.2221,22278.5973
2008-06-19 09:45:00,84.34,84.7,84.16,84.63,25620.38688161732,37.1912,37.35,37.1118,37.3191,25620.3869
2008-06-19 09:50:00,84.6,85.14,84.4,85.13,26400.137786710013,37.3059,37.544,37.2177,37.5396,26400.1378
2008-06-19 09:55:00,85.14,85.24,84.68,84.91,24172.27805787373,37.544,37.5881,37.3411,37.4426,24172.2781
2008-06-19 10:00:00,84.93,85.45,84.6,85.42,31301.429190149847,37.4514,37.6807,37.3059,37.6675,31301.4292
2008-06-19 10:05:00,85.34,85.34,84.92,85.13,21944.41832903744,37.6322,37.6322,37.447,37.5396,21944.4183
2008-06-19 10:10:00,85.09,85.27,84.98,85.2,18268.44977645756,37.5219,37.6013,37.4734,37.5705,18268.4498
2008-06-19 10:15:00,85.23,85.27,84.92,85.07,22946.95520701377,37.5837,37.6013,37.447,37.5131,22946.9552
2008-06-19 10:20:00,85.1,85.46,85.1,85.45,11027.905657739626,37.5264,37.6851,37.5264,37.6807,11027.9057
2008-06-19 10:25:00,85.45,85.62,85.33,85.61,10693.726698414182,37.6807,37.7557,37.6278,37.7512,10693.7267
2008-06-19 10:30:00,85.61,85.71,85.52,85.55,16597.554979830347,37.7512,37.7953,37.7116,37.7248,16597.555
2008-06-19 10:35:00,85.55,86.02,85.55,85.88,21387.453396828365,37.7248,37.932,37.7248,37.8703,21387.4534
2008-06-19 10:40:00,85.86,85.89,85.57,85.62,10359.54773908874,37.8615,37.8747,37.7336,37.7557,10359.5477
2008-06-19 10:45:00,85.67,85.72,85.52,85.6,18602.628735783004,37.7777,37.7998,37.7116,37.7468,18602.6287
2008-06-19 10:50:00,85.59,85.78,85.48,85.67,20830.48846461929,37.7424,37.8262,37.6939,37.7777,20830.4885
2008-06-19 10:55:00,85.67,85.8,85.62,85.78,14926.66018320313,37.7777,37.835,37.7557,37.8262,14926.6602
2008-06-19 11:00:00,85.78,85.95,85.78,85.81,18268.44977645756,37.8262,37.9012,37.8262,37.8394,18268.4498
2008-06-19 11:05:00,85.84,85.95,85.56,85.62,34754.611769846095,37.8527,37.9012,37.7292,37.7557,34754.6118
2008-06-19 11:10:00,85.62,85.62,85.24,85.54,27291.28167824453,37.7557,37.7557,37.5881,37.7204,27291.2817
2008-06-19 11:15:00,85.54,85.54,85.32,85.47,14703.874210319502,37.7204,37.7204,37.6234,37.6895,14703.8742
2008-06-19 11:20:00,85.4,85.62,85.16,85.29,11473.477603506884,37.6586,37.7557,37.5528,37.6101,11473.4776
2008-06-19 11:25:00,85.25,85.39,85.04,85.36,15817.804074737644,37.5925,37.6542,37.4999,37.641,15817.8041
2008-06-19 11:30:00,85.4,85.97,85.38,85.97,14815.267196761317,37.6586,37.91,37.6498,37.91,14815.2672
2008-06-19 11:35:00,85.9,86.04,85.73,85.9,25620.38688161732,37.8791,37.9409,37.8042,37.8791,25620.3869
2008-06-19 11:40:00,85.84,86.13,85.84,85.93,12364.6214950414,37.8527,37.9806,37.8527,37.8924,12364.6215
2008-06-19 11:45:00,85.94,86.03,85.9,86.03,5124.077376323463,37.8968,37.9365,37.8791,37.9365,5124.0774
2008-06-19 11:50:00,86.07,86.07,85.86,86.06,10470.940725530554,37.9541,37.9541,37.8615,37.9497,10470.9407
2008-06-19 11:55:00,86.07,86.13,85.97,86.07,9468.403847554224,37.9541,37.9806,37.91,37.9541,9468.4038
2008-06-19 12:00:00,86.07,86.49,86.03,86.48,21164.66742394474,37.9541,38.1393,37.9365,38.1349,21164.6674
2008-06-19 12:05:00,86.47,86.55,86.35,86.48,30298.89231217352,38.1305,38.1658,38.0776,38.1349,30298.8923
2008-06-19 12:10:00,86.45,86.5,86.25,86.42,36425.50656647331,38.1217,38.1437,38.0335,38.1084,36425.5066
2008-06-19 12:15:00,86.5,86.6,86.33,86.5,21276.06041038655,38.1437,38.1878,38.0687,38.1437,21276.0604
2008-06-19 12:20:00,86.41,86.62,86.38,86.62,12364.6214950414,38.104,38.1966,38.0908,38.1966,12364.6215
2008-06-19 12:25:00,86.64,86.72,86.5,86.52,24506.45701719917,38.2054,38.2407,38.1437,38.1525,24506.457
2008-06-19 12:30:00,86.51,86.52,86.21,86.24,38096.40136310053,38.1481,38.1525,38.0158,38.0291,38096.4014
2008-06-19 12:35:00,86.23,86.23,85.75,85.8,20830.48846461929,38.0246,38.0246,37.813,37.835,20830.4885
2008-06-19 12:40:00,85.75,85.8,85.62,85.68,7797.509050927008,37.813,37.835,37.7557,37.7821,7797.5091
2008-06-19 12:45:00,85.69,85.75,85.58,85.68,6126.614254299792,37.7865,37.813,37.738,37.7821,6126.6143
2008-06-19 12:50:00,85.64,85.75,85.58,85.71,3787.3615390216896,37.7645,37.813,37.738,37.7953,3787.3615
2008-06-19 12:55:00,85.69,85.74,85.61,85.61,3787.3615390216896,37.7865,37.8086,37.7512,37.7512,3787.3615
2008-06-19 13:00:00,85.63,85.68,85.54,85.59,9802.582806879667,37.7601,37.7821,37.7204,37.7424,9802.5828
2008-06-19 13:05:00,85.66,85.8,85.6,85.8,6794.972172950679,37.7733,37.835,37.7468,37.835,6794.9722
2008-06-19 13:10:00,85.74,85.89,85.71,85.8,9245.617874670595,37.8086,37.8747,37.7953,37.835,9245.6179
2008-06-19 13:15:00,85.8,85.87,85.76,85.79,6906.365159392493,37.835,37.8659,37.8174,37.8306,6906.3652
2008-06-19 13:20:00,85.76,85.79,85.55,85.6,8465.866969577895,37.8174,37.8306,37.7248,37.7468,8465.867
2008-06-19 13:25:00,85.62,85.84,85.62,85.82,7129.151132276122,37.7557,37.8527,37.7557,37.8439,7129.1511
2008-06-19 13:30:00,85.8,85.89,85.74,85.78,9134.22488822878,37.835,37.8747,37.8086,37.8262,9134.2249
2008-06-19 13:35:00,85.8,85.89,85.62,85.62,8911.438915345152,37.835,37.8747,37.7557,37.7557,8911.4389
2008-06-19 13:40:00,85.64,85.69,85.55,85.6,15929.19706117946,37.7645,37.7865,37.7248,37.7468,15929.1971
2008-06-19 13:45:00,85.59,85.6,85.35,85.38,12030.442535715956,37.7424,37.7468,37.6366,37.6498,12030.4425
2008-06-19 13:50:00,85.36,85.44,85.26,85.32,10136.76176620511,37.641,37.6763,37.5969,37.6234,10136.7618
2008-06-19 13:55:00,85.33,85.36,85.27,85.34,8577.259956019709,37.6278,37.641,37.6013,37.6322,8577.26
2008-06-19 14:00:00,85.32,85.36,85.18,85.26,13367.158373017728,37.6234,37.641,37.5616,37.5969,13367.1584
2008-06-19 14:05:00,85.26,85.27,85.17,85.19,5792.435294974349,37.5969,37.6013,37.5572,37.566,5792.4353
2008-06-19 14:10:00,85.18,85.6,85.18,85.54,11362.08461706507,37.5616,37.7468,37.5616,37.7204,11362.0846
2008-06-19 14:15:00,85.55,85.57,85.43,85.53,14592.481223877689,37.7248,37.7336,37.6719,37.716,14592.4812
2008-06-19 14:20:00,85.51,85.7,85.48,85.68,10136.76176620511,37.7072,37.7909,37.6939,37.7821,10136.7618
2008-06-19 14:25:00,85.7,85.98,85.67,85.84,18157.056790015748,37.7909,37.9144,37.7777,37.8527,18157.0568
2008-06-19 14:30:00,85.83,86.28,85.78,86.27,26288.7448002682,37.8483,38.0467,37.8262,38.0423,26288.7448
2008-06-19 14:35:00,86.27,86.4,86.17,86.37,10916.51267129781,38.0423,38.0996,37.9982,38.0864,10916.5127
2008-06-19 14:40:00,86.35,86.39,86.17,86.38,14815.267196761317,38.0776,38.0952,37.9982,38.0908,14815.2672
2008-06-19 14:45:00,86.41,86.43,86.21,86.21,14926.66018320313,38.104,38.1128,38.0158,38.0158,14926.6602
2008-06-19 14:50:00,86.17,86.27,86.08,86.21,27068.4957053609,37.9982,38.0423,37.9585,38.0158,27068.4957
2008-06-19 14:55:00,86.18,86.36,86.1,86.31,16931.73393915579,38.0026,38.082,37.9673,38.0599,16931.7339
2008-06-19 15:00:00,86.32,86.5,86.26,86.44,61488.92851588156,38.0643,38.1437,38.0379,38.1173,61488.9285
2008-06-19 15:05:00,86.41,86.75,86.4,86.58,18825.414708666634,38.104,38.254,38.0996,38.179,18825.4147
2008-06-19 15:10:00,86.54,86.64,86.45,86.63,15038.053169644943,38.1613,38.2054,38.1217,38.201,15038.0532
2008-06-19 15:15:00,86.66,86.66,86.55,86.59,13701.337332343172,38.2143,38.2143,38.1658,38.1834,13701.3373
2008-06-19 15:20:00,86.59,86.62,86.42,86.59,14481.088237435872,38.1834,38.1966,38.1084,38.1834,14481.0882
2008-06-19 15:25:00,86.57,86.6,86.45,86.58,22389.99027480469,38.1746,38.1878,38.1217,38.179,22389.9903
2008-06-19 15:30:00,86.56,86.95,86.55,86.94,24952.028962966426,38.1702,38.3421,38.1658,38.3377,24952.029
2008-06-19 15:35:00,86.93,87.12,86.8,87.08,31747.001135917104,38.3333,38.4171,38.276,38.3995,31747.0011
2008-06-19 15:40:00,87.1,87.38,87.07,87.23,32303.966068126178,38.4083,38.5318,38.3951,38.4656,32303.9661
2008-06-19 15:45:00,87.24,87.41,87.19,87.35,33529.28891898614,38.47,38.545,38.448,38.5185,33529.2889
2008-06-19 15:50:00,87.35,87.73,87.35,87.72,60931.96358367248,38.5185,38.6861,38.5185,38.6817,60931.9636
2008-06-19 15:55:00,87.72,87.98,87.55,87.82,194937.7262731752,38.6817,38.7963,38.6067,38.7258,194937.7263
2008-06-20 09:30:00,87.01,87.84,86.76,86.83,276700.17832146696,38.3686,38.7346,38.2584,38.2892,276700.1783
2008-06-20 09:35:00,86.76,87.2,86.41,86.84,30187.499325731704,38.2584,38.4524,38.104,38.2936,30187.4993
2008-06-20 09:40:00,86.82,86.82,85.98,86.15,24395.06403075736,38.2848,38.2848,37.9144,37.9894,24395.064
2008-06-20 09:45:00,86.07,86.5,86.07,86.32,17043.126925597604,37.9541,38.1437,37.9541,38.0643,17043.1269
2008-06-20 09:50:00,86.31,86.35,86.01,86.06,30967.250230824404,38.0599,38.0776,37.9276,37.9497,30967.2502
2008-06-20 09:55:00,86.11,86.11,85.7,86.1,18268.44977645756,37.9717,37.9717,37.7909,37.9673,18268.4498
2008-06-20 10:00:00,86.1,86.1,85.39,85.43,23392.527152781026,37.9673,37.9673,37.6542,37.6719,23392.5272
2008-06-20 10:05:00,85.41,85.64,85.18,85.63,22389.99027480469,37.6631,37.7645,37.5616,37.7601,22389.9903
2008-06-20 10:10:00,85.64,85.89,85.6,85.71,19159.59366799208,37.7645,37.8747,37.7468,37.7953,19159.5937
2008-06-20 10:15:00,85.73,86.39,85.73,86.24,22278.59728836288,37.8042,38.0952,37.8042,38.0291,22278.5973
2008-06-20 10:20:00,86.24,86.24,85.91,86.22,18825.414708666634,38.0291,38.0291,37.8835,38.0202,18825.4147
2008-06-20 10:25:00,86.26,86.41,86.1,86.34,17154.519912039417,38.0379,38.104,37.9673,38.0732,17154.5199
2008-06-20 10:30:00,86.38,86.63,86.3,86.39,44334.40860384213,38.0908,38.201,38.0555,38.0952,44334.4086
2008-06-20 10:35:00,86.39,86.53,86.21,86.4,53357.2405056291,38.0952,38.1569,38.0158,38.0996,53357.2405
2008-06-20 10:40:00,86.44,86.6,86.33,86.42,30076.10633928989,38.1173,38.1878,38.0687,38.1084,30076.1063
2008-06-20 10:45:00,86.41,86.69,86.41,86.65,18491.23574934119,38.104,38.2275,38.104,38.2099,18491.2357
2008-06-20 10:50:00,86.68,87.29,86.68,87.02,36648.29253935694,38.2231,38.4921,38.2231,38.373,36648.2925
2008-06-20 10:55:00,87.02,87.45,86.94,87.37,22946.95520701377,38.373,38.5626,38.3377,38.5274,22946.9552
2008-06-20 11:00:00,87.37,87.43,87.05,87.1,22724.16923413014,38.5274,38.5538,38.3862,38.4083,22724.1692
2008-06-20 11:05:00,87.16,87.55,87.02,87.44,15260.839142528574,38.4347,38.6067,38.373,38.5582,15260.8391
2008-06-20 11:10:00,87.44,87.44,86.84,86.86,19716.558600201148,38.5582,38.5582,38.2936,38.3025,19716.5586
2008-06-20 11:15:00,86.86,87.13,86.84,86.93,13478.551359459543,38.3025,38.4215,38.2936,38.3333,13478.5514
2008-06-20 11:20:00,86.9,87.26,86.9,87.21,13144.3724001341,38.3201,38.4788,38.3201,38.4568,13144.3724
2008-06-20 11:25:00,87.21,87.21,86.99,86.99,13144.3724001341,38.4568,38.4568,38.3598,38.3598,13144.3724
2008-06-20 11:30:00,86.99,87.14,86.92,87.05,6572.18620006705,38.3598,38.4259,38.3289,38.3862,6572.1862
2008-06-20 11:35:00,87.03,87.18,87.02,87.09,6015.221267857978,38.3774,38.4436,38.373,38.4039,6015.2213
2008-06-20 11:40:00,87.13,87.48,87.12,87.35,15706.41108829583,38.4215,38.5759,38.4171,38.5185,15706.4111
2008-06-20 11:45:00,87.35,87.35,86.97,86.97,10136.76176620511,38.5185,38.5185,38.351,38.351,10136.7618
2008-06-20 11:50:00,86.92,87.02,86.83,86.99,10916.51267129781,38.3289,38.373,38.2892,38.3598,10916.5127
2008-06-20 11:55:00,87.02,87.09,86.94,87.09,6683.579186508864,38.373,38.4039,38.3377,38.4039,6683.5792
2008-06-20 12:00:00,87.09,87.17,87.05,87.11,4344.326471230762,38.4039,38.4392,38.3862,38.4127,4344.3265
2008-06-20 12:05:00,87.03,87.13,86.84,86.88,10470.940725530554,38.3774,38.4215,38.2936,38.3113,10470.9407
2008-06-20 12:10:00,86.85,87.01,86.84,86.98,9913.975793321482,38.298,38.3686,38.2936,38.3554,9913.9758
2008-06-20 12:15:00,87.01,87.17,87.01,87.03,4010.1475119053184,38.3686,38.4392,38.3686,38.3774,4010.1475
2008-06-20 12:20:00,87.0,87.12,86.99,87.09,5235.470362765277,38.3642,38.4171,38.3598,38.4039,5235.4704
2008-06-20 12:25:00,87.12,87.22,86.99,87.2,6349.400227183421,38.4171,38.4612,38.3598,38.4524,6349.4002
2008-06-20 12:30:00,87.17,87.26,87.07,87.26,7797.509050927008,38.4392,38.4788,38.3951,38.4788,7797.5091
2008-06-20 12:35:00,87.27,87.33,87.2,87.23,5012.684389881648,38.4833,38.5097,38.4524,38.4656,5012.6844
2008-06-20 12:40:00,87.2,87.28,87.17,87.27,4010.1475119053184,38.4524,38.4877,38.4392,38.4833,4010.1475
2008-06-20 12:45:00,87.28,87.29,87.15,87.15,3453.182579696246,38.4877,38.4921,38.4303,38.4303,3453.1826
2008-06-20 12:50:00,87.18,87.19,87.04,87.04,3898.754525463504,38.4436,38.448,38.3818,38.3818,3898.7545
2008-06-20 12:55:00,87.04,87.08,86.99,87.0,5124.077376323463,38.3818,38.3995,38.3598,38.3642,5124.0774
2008-06-20 13:00:00,87.0,87.08,87.0,87.04,5012.684389881648,38.3642,38.3995,38.3642,38.3818,5012.6844
2008-06-20 13:05:00,87.11,87.33,87.1,87.33,10916.51267129781,38.4127,38.5097,38.4083,38.5097,10916.5127
2008-06-20 13:10:00,87.34,87.39,87.13,87.2,10916.51267129781,38.5141,38.5362,38.4215,38.4524,10916.5127
2008-06-20 13:15:00,87.22,87.24,87.1,87.1,4789.89841699802,38.4612,38.47,38.4083,38.4083,4789.8984
2008-06-20 13:20:00,87.07,87.09,86.86,86.91,29073.56946131356,38.3951,38.4039,38.3025,38.3245,29073.5695
2008-06-20 13:25:00,86.94,86.94,86.47,86.5,31858.39412235892,38.3377,38.3377,38.1305,38.1437,31858.3941
2008-06-20 13:30:00,86.5,86.55,86.18,86.55,26734.316746035456,38.1437,38.1658,38.0026,38.1658,26734.3167
2008-06-20 13:35:00,86.62,86.63,86.41,86.56,14035.516291668617,38.1966,38.201,38.104,38.1702,14035.5163
2008-06-20 13:40:00,86.58,86.62,86.25,86.27,10693.726698414182,38.179,38.1966,38.0335,38.0423,10693.7267
2008-06-20 13:45:00,86.24,86.5,86.23,86.46,12364.6214950414,38.0291,38.1437,38.0246,38.1261,12364.6215
2008-06-20 13:50:00,86.46,86.59,86.35,86.35,12253.228508599585,38.1261,38.1834,38.0776,38.0776,12253.2285
2008-06-20 13:55:00,86.3,86.46,86.24,86.3,11584.870589948698,38.0555,38.1261,38.0291,38.0555,11584.8706
2008-06-20 14:00:00,86.24,86.27,86.12,86.18,10136.76176620511,38.0291,38.0423,37.9761,38.0026,10136.7618
2008-06-20 14:05:00,86.19,86.42,86.17,86.27,7574.723078043379,38.007,38.1084,37.9982,38.0423,7574.7231
2008-06-20 14:10:00,86.28,86.28,85.89,85.96,20162.130545968408,38.0467,38.0467,37.8747,37.9056,20162.1305
2008-06-20 14:15:00,85.92,86.07,85.88,86.04,10136.76176620511,37.8879,37.9541,37.8703,37.9409,10136.7618
2008-06-20 14:20:00,86.07,86.11,85.99,86.08,5569.6493220907205,37.9541,37.9717,37.9188,37.9585,5569.6493
2008-06-20 14:25:00,86.07,86.1,85.87,85.95,12587.407467925028,37.9541,37.9673,37.8659,37.9012,12587.4075
2008-06-20 14:30:00,85.97,86.06,85.97,85.99,13144.3724001341,37.91,37.9497,37.91,37.9188,13144.3724
2008-06-20 14:35:00,85.96,85.98,85.71,85.77,10359.54773908874,37.9056,37.9144,37.7953,37.8218,10359.5477
2008-06-20 14:40:00,85.74,85.94,85.74,85.92,10359.54773908874,37.8086,37.8968,37.8086,37.8879,10359.5477
2008-06-20 14:45:00,85.94,85.98,85.75,85.8,17822.877830690304,37.8968,37.9144,37.813,37.835,17822.8778
2008-06-20 14:50:00,85.82,85.83,85.54,85.63,18825.414708666634,37.8439,37.8483,37.7204,37.7601,18825.4147
2008-06-20 14:55:00,85.63,85.72,85.39,85.41,19493.77262731752,37.7601,37.7998,37.6542,37.6631,19493.7726
2008-06-20 15:00:00,85.41,85.47,85.36,85.38,16931.73393915579,37.6631,37.6895,37.641,37.6498,16931.7339
2008-06-20 15:05:00,85.39,86.01,85.37,85.54,77640.91154994463,37.6542,37.9276,37.6454,37.7204,77640.9115
2008-06-20 15:10:00,85.54,85.86,85.54,85.74,19939.34457308477,37.7204,37.8615,37.7204,37.8086,19939.3446
2008-06-20 15:15:00,85.71,85.78,85.52,85.53,18045.66380357393,37.7953,37.8262,37.7116,37.716,18045.6638
2008-06-20 15:20:00,85.5,85.68,85.42,85.68,27291.28167824453,37.7027,37.7821,37.6675,37.7821,27291.2817
2008-06-20 15:25:00,85.68,85.79,85.29,85.38,34309.039824078834,37.7821,37.8306,37.6101,37.6498,34309.0398
2008-06-20 15:30:00,85.37,85.57,85.36,85.53,25620.38688161732,37.6454,37.7336,37.641,37.716,25620.3869
2008-06-20 15:35:00,85.53,85.64,85.41,85.45,17265.912898481234,37.716,37.7645,37.6631,37.6807,17265.9129
2008-06-20 15:40:00,85.46,85.7,85.28,85.36,82542.20295338448,37.6851,37.7909,37.6057,37.641,82542.203
2008-06-20 15:45:00,85.36,85.51,85.34,85.4,45559.731454702094,37.641,37.7072,37.6322,37.6586,45559.7315
2008-06-20 15:50:00,85.37,85.62,85.34,85.57,40881.226024145886,37.6454,37.7557,37.6322,37.7336,40881.226
2008-06-20 15:55:00,85.56,85.72,85.38,85.39,97357.4701501458,37.7292,37.7998,37.6498,37.6542,97357.4702
2008-06-23 09:30:00,85.57,86.43,85.44,85.45,30187.499325731704,37.7336,38.1128,37.6763,37.6807,30187.4993
2008-06-23 09:35:00,85.46,86.24,85.36,86.1,23058.348193455586,37.6851,38.0291,37.641,37.9673,23058.3482
2008-06-23 09:40:00,86.14,86.5,86.01,86.26,33083.71697321888,37.985,38.1437,37.9276,38.0379,33083.717
2008-06-23 09:45:00,86.15,86.37,86.04,86.05,16597.554979830347,37.9894,38.0864,37.9409,37.9453,16597.555
2008-06-23 09:50:00,86.06,86.06,85.47,85.8,16263.376020504904,37.9497,37.9497,37.6895,37.835,16263.376
2008-06-23 09:55:00,85.74,85.87,85.52,85.68,11362.08461706507,37.8086,37.8659,37.7116,37.7821,11362.0846
2008-06-23 10:00:00,85.72,85.75,85.44,85.46,19270.98665443389,37.7998,37.813,37.6763,37.6851,19270.9867
2008-06-23 10:05:00,85.46,85.46,85.02,85.35,37093.8644851242,37.6851,37.6851,37.4911,37.6366,37093.8645
2008-06-23 10:10:00,85.35,85.7,85.34,85.69,27514.06765112816,37.6366,37.7909,37.6322,37.7865,27514.0677
2008-06-23 10:15:00,85.67,85.67,85.35,85.36,11919.04954927414,37.7777,37.7777,37.6366,37.641,11919.0495
2008-06-23 10:20:00,85.35,85.38,85.18,85.33,12476.014481483213,37.6366,37.6498,37.5616,37.6278,12476.0145
2008-06-23 10:25:00,85.31,85.39,85.07,85.07,15483.625115412202,37.619,37.6542,37.5131,37.5131,15483.6251
2008-06-23 10:30:00,85.11,85.48,85.01,85.48,13924.1233052268,37.5308,37.6939,37.4867,37.6939,13924.1233
2008-06-23 10:35:00,85.45,85.45,84.97,85.04,9913.975793321482,37.6807,37.6807,37.469,37.4999,9913.9758
2008-06-23 10:40:00,85.03,85.13,84.92,85.01,8354.47398313608,37.4955,37.5396,37.447,37.4867,8354.474
2008-06-23 10:45:00,85.02,85.17,85.01,85.06,8020.295023810637,37.4911,37.5572,37.4867,37.5087,8020.295
2008-06-23 10:50:00,85.02,85.08,84.89,85.08,10916.51267129781,37.4911,37.5175,37.4338,37.5175,10916.5127
2008-06-23 10:55:00,85.08,85.25,85.08,85.18,5569.6493220907205,37.5175,37.5925,37.5175,37.5616,5569.6493
2008-06-23 11:00:00,85.2,85.41,85.17,85.17,10248.154752646926,37.5705,37.6631,37.5572,37.5572,10248.1548
2008-06-23 11:05:00,85.19,85.19,84.73,84.73,16931.73393915579,37.566,37.566,37.3632,37.3632,16931.7339
2008-06-23 11:10:00,84.78,84.78,84.55,84.77,12587.407467925028,37.3852,37.3852,37.2838,37.3808,12587.4075
2008-06-23 11:15:00,84.76,84.76,84.31,84.35,14369.695250994058,37.3764,37.3764,37.178,37.1956,14369.6953
2008-06-23 11:20:00,84.4,84.52,84.29,84.29,8911.438915345152,37.2177,37.2706,37.1692,37.1692,8911.4389
2008-06-23 11:25:00,84.29,84.39,84.24,84.29,7797.509050927008,37.1692,37.2133,37.1471,37.1692,7797.5091
2008-06-23 11:30:00,84.29,84.41,84.28,84.35,9357.01086111241,37.1692,37.2221,37.1648,37.1956,9357.0109
2008-06-23 11:35:00,84.36,84.62,84.35,84.53,30298.89231217352,37.2,37.3147,37.1956,37.275,30298.8923
2008-06-23 11:40:00,84.53,84.9,84.46,84.72,25731.77986805913,37.275,37.4382,37.2441,37.3588,25731.7799
2008-06-23 11:45:00,84.71,84.71,84.59,84.59,4010.1475119053184,37.3544,37.3544,37.3015,37.3015,4010.1475
2008-06-23 11:50:00,84.61,84.81,84.61,84.77,5346.863349207091,37.3103,37.3985,37.3103,37.3808,5346.8633
2008-06-23 11:55:00,84.75,85.1,84.75,85.01,11919.04954927414,37.372,37.5264,37.372,37.4867,11919.0495
2008-06-23 12:00:00,85.03,85.15,84.79,84.79,9357.01086111241,37.4955,37.5484,37.3897,37.3897,9357.0109
2008-06-23 12:05:00,84.78,84.78,84.59,84.61,24395.06403075736,37.3852,37.3852,37.3015,37.3103,24395.064
2008-06-23 12:10:00,84.62,84.69,84.58,84.62,11139.29864418144,37.3147,37.3456,37.2971,37.3147,11139.2986
2008-06-23 12:15:00,84.62,84.64,84.5,84.51,10582.33371197237,37.3147,37.3235,37.2618,37.2662,10582.3337
2008-06-23 12:20:00,84.57,84.74,84.54,84.66,54025.59842427999,37.2926,37.3676,37.2794,37.3323,54025.5984
2008-06-23 12:25:00,84.59,84.64,84.48,84.5,20496.30950529385,37.3015,37.3235,37.253,37.2618,20496.3095
2008-06-23 12:30:00,84.53,84.66,84.45,84.52,16151.983034063089,37.275,37.3323,37.2397,37.2706,16151.983
2008-06-23 12:35:00,84.57,84.67,84.54,84.61,2005.0737559526592,37.2926,37.3367,37.2794,37.3103,2005.0738
2008-06-23 12:40:00,84.67,84.73,84.53,84.54,4789.89841699802,37.3367,37.3632,37.275,37.2794,4789.8984
2008-06-23 12:45:00,84.47,84.57,84.39,84.57,9468.403847554224,37.2485,37.2926,37.2133,37.2926,9468.4038
2008-06-23 12:50:00,84.49,84.57,84.38,84.39,5235.470362765277,37.2574,37.2926,37.2089,37.2133,5235.4704
2008-06-23 12:55:00,84.45,84.57,84.43,84.54,4121.540498347133,37.2397,37.2926,37.2309,37.2794,4121.5405
2008-06-23 13:00:00,84.54,84.81,84.54,84.63,10916.51267129781,37.2794,37.3985,37.2794,37.3191,10916.5127
2008-06-23 13:05:00,84.6,84.61,84.39,84.57,12476.014481483213,37.3059,37.3103,37.2133,37.2926,12476.0145
2008-06-23 13:10:00,84.56,84.59,84.38,84.39,8020.295023810637,37.2882,37.3015,37.2089,37.2133,8020.295
2008-06-23 13:15:00,84.42,84.55,84.42,84.44,5124.077376323463,37.2265,37.2838,37.2265,37.2353,5124.0774
2008-06-23 13:20:00,84.44,84.73,84.42,84.67,6460.793213625236,37.2353,37.3632,37.2265,37.3367,6460.7932
2008-06-23 13:25:00,84.67,84.72,84.65,84.65,2005.0737559526592,37.3367,37.3588,37.3279,37.3279,2005.0738
2008-06-23 13:30:00,84.71,84.71,84.57,84.57,7797.509050927008,37.3544,37.3544,37.2926,37.2926,7797.5091
2008-06-23 13:35:00,84.57,84.81,84.57,84.76,8131.688010252452,37.2926,37.3985,37.2926,37.3764,8131.688
2008-06-23 13:40:00,84.81,84.98,84.71,84.97,15038.053169644943,37.3985,37.4734,37.3544,37.469,15038.0532
2008-06-23 13:45:00,84.92,85.18,84.89,85.16,8800.045928903339,37.447,37.5616,37.4338,37.5528,8800.0459
2008-06-23 13:50:00,85.11,85.17,85.0,85.13,6460.793213625236,37.5308,37.5572,37.4823,37.5396,6460.7932
2008-06-23 13:55:00,85.16,85.21,85.13,85.13,10359.54773908874,37.5528,37.5749,37.5396,37.5396,10359.5477
2008-06-23 14:00:00,85.18,85.25,85.05,85.1,8354.47398313608,37.5616,37.5925,37.5043,37.5264,8354.474
2008-06-23 14:05:00,85.1,85.16,84.9,84.92,47676.19819709656,37.5264,37.5528,37.4382,37.447,47676.1982
2008-06-23 14:10:00,84.92,84.92,84.82,84.83,57478.78100397623,37.447,37.447,37.4029,37.4073,57478.781
2008-06-23 14:15:00,84.81,84.97,84.81,84.92,17154.519912039417,37.3985,37.469,37.3985,37.447,17154.5199
2008-06-23 14:20:00,84.91,84.92,84.57,84.57,13701.337332343172,37.4426,37.447,37.2926,37.2926,13701.3373
2008-06-23 14:25:00,84.57,84.69,84.39,84.44,14481.088237435872,37.2926,37.3456,37.2133,37.2353,14481.0882
2008-06-23 14:30:00,84.48,84.57,84.41,84.57,5235.470362765277,37.253,37.2926,37.2221,37.2926,5235.4704
2008-06-23 14:35:00,84.54,84.57,84.4,84.42,9134.22488822878,37.2794,37.2926,37.2177,37.2265,9134.2249
2008-06-23 14:40:00,84.39,84.5,84.37,84.44,15372.232128970389,37.2133,37.2618,37.2044,37.2353,15372.2321
2008-06-23 14:45:00,84.43,84.48,84.29,84.39,20719.09547817748,37.2309,37.253,37.1692,37.2133,20719.0955
2008-06-23 14:50:00,84.38,84.44,84.32,84.38,10359.54773908874,37.2089,37.2353,37.1824,37.2089,10359.5477
2008-06-23 14:55:00,84.38,84.42,84.33,84.39,11473.477603506884,37.2089,37.2265,37.1868,37.2133,11473.4776
2008-06-23 15:00:00,84.41,84.41,84.31,84.31,9468.403847554224,37.2221,37.2221,37.178,37.178,9468.4038
2008-06-23 15:05:00,84.32,84.39,84.27,84.3,17711.48484424849,37.1824,37.2133,37.1604,37.1736,17711.4848
2008-06-23 15:10:00,84.3,84.4,84.24,84.31,10693.726698414182,37.1736,37.2177,37.1471,37.178,10693.7267
2008-06-23 15:15:00,84.28,84.34,83.93,84.11,30744.464257940777,37.1648,37.1912,37.0104,37.0898,30744.4643
2008-06-23 15:20:00,84.13,84.13,83.96,84.03,15483.625115412202,37.0986,37.0986,37.0237,37.0545,15483.6251
2008-06-23 15:25:00,84.04,84.13,84.0,84.1,25174.814935850056,37.0589,37.0986,37.0413,37.0854,25174.8149
2008-06-23 15:30:00,84.05,84.3,84.04,84.19,29519.141407080817,37.0633,37.1736,37.0589,37.1251,29519.1414
2008-06-23 15:35:00,84.19,84.33,84.16,84.28,20607.702491735665,37.1251,37.1868,37.1118,37.1648,20607.7025
2008-06-23 15:40:00,84.31,84.38,83.8,83.8,57924.35294974349,37.178,37.2089,36.9531,36.9531,57924.3529
2008-06-23 15:45:00,83.83,83.95,83.72,83.74,45002.76652249302,36.9663,37.0192,36.9178,36.9266,45002.7665
2008-06-23 15:50:00,83.74,83.9,83.55,83.84,60152.21267857978,36.9266,36.9972,36.8429,36.9707,60152.2127
2008-06-23 15:55:00,83.83,84.13,83.77,83.88,109610.69865874536,36.9663,37.0986,36.9399,36.9884,109610.6987
2008-06-24 09:30:00,83.62,84.29,83.27,83.64,40101.47511905318,36.8737,37.1692,36.7194,36.8825,40101.4751
2008-06-24 09:35:00,83.64,84.03,83.31,83.49,47564.80521065475,36.8825,37.0545,36.737,36.8164,47564.8052
2008-06-24 09:40:00,83.55,83.66,82.89,83.19,48901.52104795652,36.8429,36.8914,36.5518,36.6841,48901.521
2008-06-24 09:45:00,83.2,83.46,83.03,83.4,45671.124441143904,36.6885,36.8032,36.6136,36.7767,45671.1244
2008-06-24 09:50:00,83.42,83.47,83.04,83.37,58704.10385483619,36.7855,36.8076,36.618,36.7635,58704.1039
2008-06-24 09:55:00,83.41,83.43,82.94,83.0,25620.38688161732,36.7811,36.7899,36.5739,36.6003,25620.3869
2008-06-24 10:00:00,82.98,82.98,82.71,82.91,37873.615390216895,36.5915,36.5915,36.4724,36.5606,37873.6154
2008-06-24 10:05:00,82.89,82.93,82.6,82.74,24283.67104431554,36.5518,36.5695,36.4239,36.4857,24283.671
2008-06-24 10:10:00,82.74,82.86,82.63,82.71,23058.348193455586,36.4857,36.5386,36.4372,36.4724,23058.3482
2008-06-24 10:15:00,82.73,83.19,82.59,83.19,31635.60814947529,36.4813,36.6841,36.4195,36.6841,31635.6081
2008-06-24 10:20:00,83.23,83.23,82.87,83.05,27179.88869180272,36.7017,36.7017,36.543,36.6224,27179.8887
2008-06-24 10:25:00,83.03,83.07,82.85,82.9,9579.79683399604,36.6136,36.6312,36.5342,36.5562,9579.7968
2008-06-24 10:30:00,82.9,82.94,82.71,82.71,21053.27443750292,36.5562,36.5739,36.4724,36.4724,21053.2744
2008-06-24 10:35:00,82.71,83.07,82.66,82.98,22278.59728836288,36.4724,36.6312,36.4504,36.5915,22278.5973
2008-06-24 10:40:00,82.98,82.99,82.7,82.92,31078.643217266217,36.5915,36.5959,36.468,36.565,31078.6432
2008-06-24 10:45:00,82.96,83.16,82.88,83.13,19270.98665443389,36.5827,36.6709,36.5474,36.6576,19270.9867
2008-06-24 10:50:00,83.17,83.6,83.16,83.52,28071.03258333723,36.6753,36.8649,36.6709,36.8296,28071.0326
2008-06-24 10:55:00,83.55,83.94,83.55,83.94,36425.50656647331,36.8429,37.0148,36.8429,37.0148,36425.5066
2008-06-24 11:00:00,83.92,84.03,83.82,83.99,21610.239369711995,37.006,37.0545,36.9619,37.0369,21610.2394
2008-06-24 11:05:00,83.99,84.13,83.96,84.04,27514.06765112816,37.0369,37.0986,37.0237,37.0589,27514.0677
2008-06-24 11:10:00,84.02,84.05,83.8,84.0,27179.88869180272,37.0501,37.0633,36.9531,37.0413,27179.8887
2008-06-24 11:15:00,84.01,84.45,83.97,84.31,36648.29253935694,37.0457,37.2397,37.0281,37.178,36648.2925
2008-06-24 11:20:00,84.35,84.36,84.04,84.28,21944.41832903744,37.1956,37.2,37.0589,37.1648,21944.4183
2008-06-24 11:25:00,84.28,84.42,84.27,84.32,33417.89593254432,37.1648,37.2265,37.1604,37.1824,33417.8959
2008-06-24 11:30:00,84.38,84.38,84.03,84.13,29073.56946131356,37.2089,37.2089,37.0545,37.0986,29073.5695
2008-06-24 11:35:00,84.13,84.3,84.04,84.15,38653.3662953096,37.0986,37.1736,37.0589,37.1074,38653.3663
2008-06-24 11:40:00,84.16,84.28,84.11,84.25,38430.58032242597,37.1118,37.1648,37.0898,37.1515,38430.5803
2008-06-24 11:45:00,84.25,84.86,84.25,84.86,18379.842762899378,37.1515,37.4205,37.1515,37.4205,18379.8428
2008-06-24 11:50:00,84.87,84.96,84.56,84.94,40769.83303770407,37.4249,37.4646,37.2882,37.4558,40769.833
2008-06-24 11:55:00,84.94,85.19,84.87,84.98,24283.67104431554,37.4558,37.566,37.4249,37.4734,24283.671
2008-06-24 12:00:00,85.01,85.01,84.86,84.86,26177.351813826383,37.4867,37.4867,37.4205,37.4205,26177.3518
2008-06-24 12:05:00,84.86,84.93,84.75,84.79,19270.98665443389,37.4205,37.4514,37.372,37.3897,19270.9867
2008-06-24 12:10:00,84.76,84.89,84.75,84.77,23169.741179897395,37.3764,37.4338,37.372,37.3808,23169.7412
2008-06-24 12:15:00,84.82,84.86,84.48,84.54,27514.06765112816,37.4029,37.4205,37.253,37.2794,27514.0677
2008-06-24 12:20:00,84.56,84.74,84.49,84.7,30521.678285057147,37.2882,37.3676,37.2574,37.35,30521.6783
2008-06-24 12:25:00,84.72,84.95,84.72,84.88,10136.76176620511,37.3588,37.4602,37.3588,37.4293,10136.7618
2008-06-24 12:30:00,84.88,84.93,84.75,84.75,20607.702491735665,37.4293,37.4514,37.372,37.372,20607.7025
2008-06-24 12:35:00,84.74,84.79,84.74,84.78,9468.403847554224,37.3676,37.3897,37.3676,37.3852,9468.4038
2008-06-24 12:40:00,84.76,84.83,84.59,84.59,19716.558600201148,37.3764,37.4073,37.3015,37.3015,19716.5586
2008-06-24 12:45:00,84.61,84.73,84.57,84.6,11027.905657739626,37.3103,37.3632,37.2926,37.3059,11027.9057
2008-06-24 12:50:00,84.6,84.6,84.23,84.23,14592.481223877689,37.3059,37.3059,37.1427,37.1427,14592.4812
2008-06-24 12:55:00,84.23,84.41,84.14,84.14,13924.1233052268,37.1427,37.2221,37.103,37.103,13924.1233
2008-06-24 13:00:00,84.19,84.29,84.18,84.22,17934.270817132117,37.1251,37.1692,37.1207,37.1383,17934.2708
2008-06-24 13:05:00,84.2,84.29,84.12,84.18,22167.204301921065,37.1295,37.1692,37.0942,37.1207,22167.2043
2008-06-24 13:10:00,84.18,84.22,84.11,84.12,11584.870589948698,37.1207,37.1383,37.0898,37.0942,11584.8706
2008-06-24 13:15:00,84.12,84.36,84.1,84.35,9802.582806879667,37.0942,37.2,37.0854,37.1956,9802.5828
2008-06-24 13:20:00,84.35,84.67,84.31,84.67,11696.263576390513,37.1956,37.3367,37.178,37.3367,11696.2636
2008-06-24 13:25:00,84.63,84.66,84.38,84.41,13367.158373017728,37.3191,37.3323,37.2089,37.2221,13367.1584
2008-06-24 13:30:00,84.39,84.43,84.29,84.29,14926.66018320313,37.2133,37.2309,37.1692,37.1692,14926.6602
2008-06-24 13:35:00,84.3,84.39,84.29,84.36,13255.765386575917,37.1736,37.2133,37.1692,37.2,13255.7654
2008-06-24 13:40:00,84.35,84.38,84.19,84.21,5569.6493220907205,37.1956,37.2089,37.1251,37.1339,5569.6493
2008-06-24 13:45:00,84.19,84.43,84.19,84.43,55807.886207349016,37.1251,37.2309,37.1251,37.2309,55807.8862
2008-06-24 13:50:00,84.39,84.8,84.39,84.79,18714.02172222482,37.2133,37.3941,37.2133,37.3897,18714.0217
2008-06-24 13:55:00,84.79,84.84,84.68,84.78,12141.83552215777,37.3897,37.4117,37.3411,37.3852,12141.8355
2008-06-24 14:00:00,84.76,85.11,84.76,85.1,13478.551359459543,37.3764,37.5308,37.3764,37.5264,13478.5514
2008-06-24 14:05:00,85.1,85.1,84.84,84.84,14258.302264552243,37.5264,37.5264,37.4117,37.4117,14258.3023
2008-06-24 14:10:00,84.84,84.84,84.7,84.77,9022.831901786967,37.4117,37.4117,37.35,37.3808,9022.8319
2008-06-24 14:15:00,84.75,84.82,84.73,84.75,7797.509050927008,37.372,37.4029,37.3632,37.372,7797.5091
2008-06-24 14:20:00,84.75,84.8,84.63,84.7,7686.116064485194,37.372,37.3941,37.3191,37.35,7686.1161
2008-06-24 14:25:00,84.69,84.75,84.57,84.57,10693.726698414182,37.3456,37.372,37.2926,37.2926,10693.7267
2008-06-24 14:30:00,84.58,84.58,84.48,84.52,10470.940725530554,37.2971,37.2971,37.253,37.2706,10470.9407
2008-06-24 14:35:00,84.48,84.58,84.31,84.31,16597.554979830347,37.253,37.2971,37.178,37.178,16597.555
2008-06-24 14:40:00,84.34,84.34,84.16,84.26,16820.340952713974,37.1912,37.1912,37.1118,37.1559,16820.341
2008-06-24 14:45:00,84.24,84.25,83.69,83.69,29296.355434197187,37.1471,37.1515,36.9046,36.9046,29296.3554
2008-06-24 14:50:00,83.7,83.85,83.63,83.83,17377.305884923047,36.909,36.9751,36.8781,36.9663,17377.3059
2008-06-24 14:55:00,83.85,83.98,83.82,83.98,15038.053169644943,36.9751,37.0325,36.9619,37.0325,15038.0532
2008-06-24 15:00:00,83.98,84.22,83.97,84.17,15260.839142528574,37.0325,37.1383,37.0281,37.1163,15260.8391
2008-06-24 15:05:00,84.19,84.19,83.81,83.94,21053.27443750292,37.1251,37.1251,36.9575,37.0148,21053.2744
2008-06-24 15:10:00,83.96,84.08,83.86,83.89,15260.839142528574,37.0237,37.0766,36.9796,36.9928,15260.8391
2008-06-24 15:15:00,83.87,83.96,83.74,83.84,17600.091857806678,36.984,37.0237,36.9266,36.9707,17600.0919
2008-06-24 15:20:00,83.87,84.1,83.8,83.98,18714.02172222482,36.984,37.0854,36.9531,37.0325,18714.0217
2008-06-24 15:25:00,83.96,83.98,83.5,83.79,26734.316746035456,37.0237,37.0325,36.8208,36.9487,26734.3167
2008-06-24 15:30:00,83.79,83.81,83.62,83.66,26622.923759593643,36.9487,36.9575,36.8737,36.8914,26622.9238
2008-06-24 15:35:00,83.66,83.68,83.48,83.68,48121.77014286383,36.8914,36.9002,36.812,36.9002,48121.7701
2008-06-24 15:40:00,83.68,84.03,83.65,84.01,23392.527152781026,36.9002,37.0545,36.887,37.0457,23392.5272
2008-06-24 15:45:00,83.97,84.02,83.83,83.88,15260.839142528574,37.0281,37.0501,36.9663,36.9884,15260.8391
2008-06-24 15:50:00,83.86,84.06,83.76,84.02,33195.109959660695,36.9796,37.0677,36.9355,37.0501,33195.11
2008-06-24 15:55:00,84.03,84.26,83.96,84.19,74967.4798753411,37.0545,37.1559,37.0237,37.1251,74967.4799
2008-06-25 09:30:00,84.9,85.19,84.56,84.74,17154.519912039417,37.4382,37.566,37.2882,37.3676,17154.5199
2008-06-25 09:35:00,84.8,85.83,84.71,85.68,32303.966068126178,37.3941,37.8483,37.3544,37.7821,32303.9661
2008-06-25 09:40:00,85.63,86.11,85.15,85.52,24395.06403075736,37.7601,37.9717,37.5484,37.7116,24395.064
2008-06-25 09:45:00,85.48,85.57,85.19,85.5,10916.51267129781,37.6939,37.7336,37.566,37.7027,10916.5127
2008-06-25 09:50:00,85.45,85.73,85.1,85.55,23281.13416633921,37.6807,37.8042,37.5264,37.7248,23281.1342
2008-06-25 09:55:00,85.54,85.59,85.24,85.36,33417.89593254432,37.7204,37.7424,37.5881,37.641,33417.8959
2008-06-25 10:00:00,85.36,85.8,85.35,85.56,30855.85724438259,37.641,37.835,37.6366,37.7292,30855.8572
2008-06-25 10:05:00,85.69,85.8,85.41,85.62,46339.48235979479,37.7865,37.835,37.6631,37.7557,46339.4824
2008-06-25 10:10:00,85.64,85.71,85.41,85.41,25508.9938951755,37.7645,37.7953,37.6631,37.6631,25508.9939
2008-06-25 10:15:00,85.39,85.61,85.39,85.54,13478.551359459543,37.6542,37.7512,37.6542,37.7204,13478.5514
2008-06-25 10:20:00,85.57,85.62,85.51,85.56,7351.937105159751,37.7336,37.7557,37.7072,37.7292,7351.9371
2008-06-25 10:25:00,85.61,85.7,85.54,85.56,13701.337332343172,37.7512,37.7909,37.7204,37.7292,13701.3373
2008-06-25 10:30:00,85.55,86.05,85.55,86.05,24172.27805787373,37.7248,37.9453,37.7248,37.9453,24172.2781
2008-06-25 10:35:00,86.09,86.2,85.85,86.02,21833.02534259562,37.9629,38.0114,37.8571,37.932,21833.0253
2008-06-25 10:40:00,86.04,86.5,86.02,86.5,23169.741179897395,37.9409,38.1437,37.932,38.1437,23169.7412
2008-06-25 10:45:00,86.53,86.77,86.46,86.76,24729.2429900828,38.1569,38.2628,38.1261,38.2584,24729.243
2008-06-25 10:50:00,86.76,87.03,86.72,87.03,33974.86086475339,38.2584,38.3774,38.2407,38.3774,33974.8609
2008-06-25 10:55:00,86.97,86.97,86.41,86.43,19048.200681550265,38.351,38.351,38.104,38.1128,19048.2007
2008-06-25 11:00:00,86.48,86.58,86.41,86.47,14815.267196761317,38.1349,38.179,38.104,38.1305,14815.2672
2008-06-25 11:05:00,86.39,86.62,86.39,86.52,9802.582806879667,38.0952,38.1966,38.0952,38.1525,9802.5828
2008-06-25 11:10:00,86.5,86.57,86.34,86.44,5792.435294974349,38.1437,38.1746,38.0732,38.1173,5792.4353
2008-06-25 11:15:00,86.45,86.61,86.43,86.57,4678.505430556205,38.1217,38.1922,38.1128,38.1746,4678.5054
2008-06-25 11:20:00,86.55,86.7,86.52,86.7,21387.453396828365,38.1658,38.2319,38.1525,38.2319,21387.4534
2008-06-25 11:25:00,86.69,86.85,86.63,86.85,27068.4957053609,38.2275,38.298,38.201,38.298,27068.4957
2008-06-25 11:30:00,86.78,87.08,86.72,87.08,21944.41832903744,38.2672,38.3995,38.2407,38.3995,21944.4183
2008-06-25 11:35:00,87.03,87.11,86.95,87.08,13589.944345901358,38.3774,38.4127,38.3421,38.3995,13589.9443
2008-06-25 11:40:00,87.08,87.13,86.95,87.02,17154.519912039417,38.3995,38.4215,38.3421,38.373,17154.5199
2008-06-25 11:45:00,87.02,87.04,86.95,87.0,9802.582806879667,38.373,38.3818,38.3421,38.3642,9802.5828
2008-06-25 11:50:00,87.02,87.05,86.87,86.9,7017.758145834308,38.373,38.3862,38.3069,38.3201,7017.7581
2008-06-25 11:55:00,86.92,87.04,86.9,86.98,10248.154752646926,38.3289,38.3818,38.3201,38.3554,10248.1548
2008-06-25 12:00:00,86.99,86.99,86.47,86.47,48344.55611574745,38.3598,38.3598,38.1305,38.1305,48344.5561
2008-06-25 12:05:00,86.47,86.59,86.47,86.5,22167.204301921065,38.1305,38.1834,38.1305,38.1437,22167.2043
2008-06-25 12:10:00,86.5,86.75,86.5,86.73,7797.509050927008,38.1437,38.254,38.1437,38.2451,7797.5091
2008-06-25 12:15:00,86.72,86.72,86.45,86.45,10359.54773908874,38.2407,38.2407,38.1217,38.1217,10359.5477
2008-06-25 12:20:00,86.49,86.65,86.49,86.61,42886.29978009855,38.1393,38.2099,38.1393,38.1922,42886.2998
2008-06-25 12:25:00,86.63,86.65,86.54,86.61,7017.758145834308,38.201,38.2099,38.1613,38.1922,7017.7581
2008-06-25 12:30:00,86.57,86.64,86.57,86.58,5903.828281416163,38.1746,38.2054,38.1746,38.179,5903.8283
2008-06-25 12:35:00,86.57,86.57,86.31,86.31,14369.695250994058,38.1746,38.1746,38.0599,38.0599,14369.6953
2008-06-25 12:40:00,86.32,86.43,86.27,86.3,10248.154752646926,38.0643,38.1128,38.0423,38.0555,10248.1548
2008-06-25 12:45:00,86.27,86.31,86.17,86.17,9022.831901786967,38.0423,38.0599,37.9982,37.9982,9022.8319
2008-06-25 12:50:00,86.16,86.24,86.12,86.18,14146.90927811043,37.9938,38.0291,37.9761,38.0026,14146.9093
2008-06-25 12:55:00,86.2,86.2,85.97,86.01,6572.18620006705,38.0114,38.0114,37.91,37.9276,6572.1862
2008-06-25 13:00:00,85.97,85.97,85.86,85.89,10248.154752646926,37.91,37.91,37.8615,37.8747,10248.1548
2008-06-25 13:05:00,85.84,85.89,85.77,85.78,7240.544118717937,37.8527,37.8747,37.8218,37.8262,7240.5441
2008-06-25 13:10:00,85.8,85.81,85.72,85.75,23726.70611210647,37.835,37.8394,37.7998,37.813,23726.7061
2008-06-25 13:15:00,85.76,85.86,85.72,85.83,19827.951586642965,37.8174,37.8615,37.7998,37.8483,19827.9516
2008-06-25 13:20:00,85.86,86.21,85.81,86.17,29184.962447755373,37.8615,38.0158,37.8394,37.9982,29184.9624
2008-06-25 13:25:00,86.2,86.23,86.08,86.09,8577.259956019709,38.0114,38.0246,37.9585,37.9629,8577.26
2008-06-25 13:30:00,86.1,86.31,86.1,86.31,8465.866969577895,37.9673,38.0599,37.9673,38.0599,8465.867
2008-06-25 13:35:00,86.32,86.32,86.18,86.18,5681.042308532535,38.0643,38.0643,38.0026,38.0026,5681.0423
2008-06-25 13:40:00,86.21,86.24,86.09,86.19,10582.33371197237,38.0158,38.0291,37.9629,38.007,10582.3337
2008-06-25 13:45:00,86.18,86.18,85.97,85.97,5681.042308532535,38.0026,38.0026,37.91,37.91,5681.0423
2008-06-25 13:50:00,85.97,86.06,85.89,86.0,14815.267196761317,37.91,37.9497,37.8747,37.9232,14815.2672
2008-06-25 13:55:00,85.96,86.0,85.8,85.86,6015.221267857978,37.9056,37.9232,37.835,37.8615,6015.2213
2008-06-25 14:00:00,85.87,85.91,85.8,85.81,6015.221267857978,37.8659,37.8835,37.835,37.8394,6015.2213
2008-06-25 14:05:00,85.85,86.03,85.81,85.94,11696.263576390513,37.8571,37.9365,37.8394,37.8968,11696.2636
2008-06-25 14:10:00,85.99,86.77,85.91,86.5,54136.9914107218,37.9188,38.2628,37.8835,38.1437,54136.9914
2008-06-25 14:15:00,86.52,86.68,86.33,86.41,32860.93100033525,38.1525,38.2231,38.0687,38.104,32860.931
2008-06-25 14:20:00,86.4,86.63,86.15,86.22,36536.89955291512,38.0996,38.201,37.9894,38.0202,36536.8996
2008-06-25 14:25:00,86.17,86.36,85.84,85.84,15149.446156086758,37.9982,38.082,37.8527,37.8527,15149.4462
2008-06-25 14:30:00,85.89,85.89,85.46,85.71,27736.853624011783,37.8747,37.8747,37.6851,37.7953,27736.8536
2008-06-25 14:35:00,85.71,86.24,85.68,85.89,28739.39050198812,37.7953,38.0291,37.7821,37.8747,28739.3905
2008-06-25 14:40:00,85.89,85.94,85.55,85.61,26177.351813826383,37.8747,37.8968,37.7248,37.7512,26177.3518
2008-06-25 14:45:00,85.6,85.73,85.36,85.7,29184.962447755373,37.7468,37.8042,37.641,37.7909,29184.9624
2008-06-25 14:50:00,85.78,85.93,85.49,85.74,21387.453396828365,37.8262,37.8924,37.6983,37.8086,21387.4534
2008-06-25 14:55:00,85.8,86.08,85.71,86.05,20384.916518852035,37.835,37.9585,37.7953,37.9453,20384.9165
2008-06-25 15:00:00,86.03,86.43,85.91,86.33,27625.460637569973,37.9365,38.1128,37.8835,38.0687,27625.4606
2008-06-25 15:05:00,86.35,86.47,86.28,86.33,15372.232128970389,38.0776,38.1305,38.0467,38.0687,15372.2321
2008-06-25 15:10:00,86.37,86.53,86.16,86.19,24395.06403075736,38.0864,38.1569,37.9938,38.007,24395.064
2008-06-25 15:15:00,86.22,86.27,85.99,86.04,23615.31312566465,38.0202,38.0423,37.9188,37.9409,23615.3131
2008-06-25 15:20:00,86.04,86.04,85.48,85.55,32526.752041009808,37.9409,37.9409,37.6939,37.7248,32526.752
2008-06-25 15:25:00,85.6,85.69,85.02,85.19,40212.868105495,37.7468,37.7865,37.4911,37.566,40212.8681
2008-06-25 15:30:00,85.19,85.25,84.82,84.87,38319.18733598416,37.566,37.5925,37.4029,37.4249,38319.1873
2008-06-25 15:35:00,84.83,84.95,84.64,84.79,54136.9914107218,37.4073,37.4602,37.3235,37.3897,54136.9914
2008-06-25 15:40:00,84.76,85.35,84.73,85.27,54805.349329372686,37.3764,37.6366,37.3632,37.6013,54805.3493
2008-06-25 15:45:00,85.27,85.27,85.01,85.02,57255.99503109261,37.6013,37.6013,37.4867,37.4911,57255.995
2008-06-25 15:50:00,85.01,85.45,85.01,85.41,53691.41946495455,37.4867,37.6807,37.4867,37.6631,53691.4195
2008-06-25 15:55:00,85.39,86.34,85.26,85.55,100476.4737705166,37.6542,38.0732,37.5969,37.7248,100476.4738
2008-06-26 09:30:00,84.41,84.69,83.65,84.38,52020.52466832733,37.2221,37.3456,36.887,37.2089,52020.5247
2008-06-26 09:35:00,84.48,84.59,84.26,84.3,39433.117200402296,37.253,37.3015,37.1559,37.1736,39433.1172
2008-06-26 09:40:00,84.45,84.99,84.13,84.51,26065.95882738457,37.2397,37.4778,37.0986,37.2662,26065.9588
2008-06-26 09:45:00,84.48,84.7,84.01,84.38,29630.53439352263,37.253,37.35,37.0457,37.2089,29630.5344
2008-06-26 09:50:00,84.33,84.57,84.18,84.57,23058.348193455586,37.1868,37.2926,37.1207,37.2926,23058.3482
2008-06-26 09:55:00,84.57,84.6,84.2,84.22,14703.874210319502,37.2926,37.3059,37.1295,37.1383,14703.8742
2008-06-26 10:00:00,84.31,84.58,84.2,84.29,29407.748420639004,37.178,37.2971,37.1295,37.1692,29407.7484
2008-06-26 10:05:00,84.23,84.61,84.16,84.55,16263.376020504904,37.1427,37.3103,37.1118,37.2838,16263.376
2008-06-26 10:10:00,84.57,84.57,84.26,84.29,38319.18733598416,37.2926,37.2926,37.1559,37.1692,38319.1873
2008-06-26 10:15:00,84.27,84.27,83.84,83.99,21387.453396828365,37.1604,37.1604,36.9707,37.0369,21387.4534
2008-06-26 10:20:00,84.04,84.22,84.04,84.21,8020.295023810637,37.0589,37.1383,37.0589,37.1339,8020.295
2008-06-26 10:25:00,84.17,84.62,84.15,84.48,23726.70611210647,37.1163,37.3147,37.1074,37.253,23726.7061
2008-06-26 10:30:00,84.47,84.71,84.41,84.62,13924.1233052268,37.2485,37.3544,37.2221,37.3147,13924.1233
2008-06-26 10:35:00,84.48,84.54,84.14,84.17,15038.053169644943,37.253,37.2794,37.103,37.1163,15038.0532
2008-06-26 10:40:00,84.2,84.3,83.87,84.05,28405.21154266268,37.1295,37.1736,36.984,37.0633,28405.2115
2008-06-26 10:45:00,84.01,84.19,83.87,84.12,15817.804074737644,37.0457,37.1251,36.984,37.0942,15817.8041
2008-06-26 10:50:00,84.17,84.35,83.87,83.97,20273.52353241022,37.1163,37.1956,36.984,37.0281,20273.5235
2008-06-26 10:55:00,84.05,84.06,83.67,83.82,26400.137786710013,37.0633,37.0677,36.8958,36.9619,26400.1378
2008-06-26 11:00:00,83.8,83.93,83.75,83.87,32192.573081684364,36.9531,37.0104,36.931,36.984,32192.5731
2008-06-26 11:05:00,83.85,84.04,83.85,83.99,20162.130545968408,36.9751,37.0589,36.9751,37.0369,20162.1305
2008-06-26 11:10:00,84.0,84.03,83.7,83.83,23503.92013922284,37.0413,37.0545,36.909,36.9663,23503.9201
2008-06-26 11:15:00,83.83,83.94,83.68,83.69,19048.200681550265,36.9663,37.0148,36.9002,36.9046,19048.2007
2008-06-26 11:20:00,83.67,83.74,83.43,83.72,20607.702491735665,36.8958,36.9266,36.7899,36.9178,20607.7025
2008-06-26 11:25:00,83.71,83.81,83.67,83.75,16708.94796627216,36.9134,36.9575,36.8958,36.931,16708.948
2008-06-26 11:30:00,83.74,83.97,83.71,83.96,14035.516291668617,36.9266,37.0281,36.9134,37.0237,14035.5163
2008-06-26 11:35:00,83.9,83.96,83.79,83.83,9913.975793321482,36.9972,37.0237,36.9487,36.9663,9913.9758
2008-06-26 11:40:00,83.77,83.86,83.75,83.82,37985.00837665871,36.9399,36.9796,36.931,36.9619,37985.0084
2008-06-26 11:45:00,83.76,83.95,83.76,83.89,18379.842762899378,36.9355,37.0192,36.9355,36.9928,18379.8428
2008-06-26 11:50:00,83.92,84.01,83.89,83.94,10136.76176620511,37.006,37.0457,36.9928,37.0148,10136.7618
2008-06-26 11:55:00,83.94,84.01,83.84,83.91,22612.776247688325,37.0148,37.0457,36.9707,37.0016,22612.7762
2008-06-26 12:00:00,83.88,83.94,83.84,83.91,9022.831901786967,36.9884,37.0148,36.9707,37.0016,9022.8319
2008-06-26 12:05:00,83.88,83.93,83.71,83.8,15372.232128970389,36.9884,37.0104,36.9134,36.9531,15372.2321
2008-06-26 12:10:00,83.78,83.84,83.74,83.78,4567.11244411439,36.9443,36.9707,36.9266,36.9443,4567.1124
2008-06-26 12:15:00,83.74,83.88,83.69,83.8,17934.270817132117,36.9266,36.9884,36.9046,36.9531,17934.2708
2008-06-26 12:20:00,83.75,83.76,83.65,83.72,10470.940725530554,36.931,36.9355,36.887,36.9178,10470.9407
2008-06-26 12:25:00,83.72,83.75,83.47,83.48,16263.376020504904,36.9178,36.931,36.8076,36.812,16263.376
2008-06-26 12:30:00,83.45,83.48,83.28,83.29,15149.446156086758,36.7988,36.812,36.7238,36.7282,15149.4462
2008-06-26 12:35:00,83.28,83.39,83.22,83.32,7129.151132276122,36.7238,36.7723,36.6973,36.7414,7129.1511
2008-06-26 12:40:00,83.29,83.4,83.24,83.33,7797.509050927008,36.7282,36.7767,36.7062,36.7458,7797.5091
2008-06-26 12:45:00,83.29,83.39,83.25,83.34,15038.053169644943,36.7282,36.7723,36.7106,36.7503,15038.0532
2008-06-26 12:50:00,83.33,83.33,83.23,83.25,7797.509050927008,36.7458,36.7458,36.7017,36.7106,7797.5091
2008-06-26 12:55:00,83.25,83.32,83.19,83.19,6683.579186508864,36.7106,36.7414,36.6841,36.6841,6683.5792
2008-06-26 13:00:00,83.17,83.46,83.17,83.35,12587.407467925028,36.6753,36.8032,36.6753,36.7547,12587.4075
2008-06-26 13:05:00,83.38,83.38,83.0,83.05,19716.558600201148,36.7679,36.7679,36.6003,36.6224,19716.5586
2008-06-26 13:10:00,83.05,83.11,82.99,83.05,9579.79683399604,36.6224,36.6488,36.5959,36.6224,9579.7968
2008-06-26 13:15:00,83.03,83.09,83.02,83.06,27179.88869180272,36.6136,36.64,36.6091,36.6268,27179.8887
2008-06-26 13:20:00,83.06,83.08,82.91,82.91,25508.9938951755,36.6268,36.6356,36.5606,36.5606,25508.9939
2008-06-26 13:25:00,82.9,82.9,82.65,82.7,33083.71697321888,36.5562,36.5562,36.446,36.468,33083.717
2008-06-26 13:30:00,82.67,82.87,82.64,82.73,12921.586427250471,36.4548,36.543,36.4416,36.4813,12921.5864
2008-06-26 13:35:00,82.76,82.85,82.7,82.74,13367.158373017728,36.4945,36.5342,36.468,36.4857,13367.1584
2008-06-26 13:40:00,82.73,82.73,82.59,82.6,33083.71697321888,36.4813,36.4813,36.4195,36.4239,33083.717
2008-06-26 13:45:00,82.59,82.78,82.59,82.64,15260.839142528574,36.4195,36.5033,36.4195,36.4416,15260.8391
2008-06-26 13:50:00,82.61,82.96,82.61,82.9,18045.66380357393,36.4283,36.5827,36.4283,36.5562,18045.6638
2008-06-26 13:55:00,82.92,82.93,82.68,82.79,11807.656562832326,36.565,36.5695,36.4592,36.5077,11807.6566
2008-06-26 14:00:00,82.78,82.82,82.69,82.78,9134.22488822878,36.5033,36.5209,36.4636,36.5033,9134.2249
2008-06-26 14:05:00,82.78,82.89,82.66,82.87,20384.916518852035,36.5033,36.5518,36.4504,36.543,20384.9165
2008-06-26 14:10:00,82.85,82.9,82.58,82.68,45671.124441143904,36.5342,36.5562,36.4151,36.4592,45671.1244
2008-06-26 14:15:00,82.68,82.81,82.57,82.65,30744.464257940777,36.4592,36.5165,36.4107,36.446,30744.4643
2008-06-26 14:20:00,82.64,82.7,82.46,82.58,26288.7448002682,36.4416,36.468,36.3622,36.4151,26288.7448
2008-06-26 14:25:00,82.64,84.31,82.45,82.83,46339.48235979479,36.4416,37.178,36.3578,36.5254,46339.4824
2008-06-26 14:30:00,82.81,82.83,82.46,82.51,26400.137786710013,36.5165,36.5254,36.3622,36.3842,26400.1378
2008-06-26 14:35:00,82.48,82.62,82.38,82.38,37873.615390216895,36.371,36.4328,36.3269,36.3269,37873.6154
2008-06-26 14:40:00,82.35,82.55,82.32,82.38,40435.65407837863,36.3137,36.4019,36.3005,36.3269,40435.6541
2008-06-26 14:45:00,82.38,82.52,82.37,82.41,36982.47149868238,36.3269,36.3887,36.3225,36.3402,36982.4715
2008-06-26 14:50:00,82.45,82.55,82.42,82.5,31078.643217266217,36.3578,36.4019,36.3446,36.3798,31078.6432
2008-06-26 14:55:00,82.55,82.68,82.46,82.51,23503.92013922284,36.4019,36.4592,36.3622,36.3842,23503.9201
2008-06-26 15:00:00,82.52,82.72,82.45,82.63,35311.576702055165,36.3887,36.4769,36.3578,36.4372,35311.5767
2008-06-26 15:05:00,82.63,82.73,82.45,82.67,45114.159508934834,36.4372,36.4813,36.3578,36.4548,45114.1595
2008-06-26 15:10:00,82.68,82.69,82.56,82.58,34643.21878340428,36.4592,36.4636,36.4063,36.4151,34643.2188
2008-06-26 15:15:00,82.58,82.99,82.58,82.65,29519.141407080817,36.4151,36.5959,36.4151,36.446,29519.1414
2008-06-26 15:20:00,82.63,82.78,82.55,82.74,37093.8644851242,36.4372,36.5033,36.4019,36.4857,37093.8645
2008-06-26 15:25:00,82.71,82.79,82.57,82.59,27625.460637569973,36.4724,36.5077,36.4107,36.4195,27625.4606
2008-06-26 15:30:00,82.59,82.59,82.42,82.46,39098.93824107686,36.4195,36.4195,36.3446,36.3622,39098.9382
2008-06-26 15:35:00,82.46,82.66,82.45,82.5,49458.4859801656,36.3622,36.4504,36.3578,36.3798,49458.486
2008-06-26 15:40:00,82.48,82.62,82.35,82.58,58815.49684127801,36.371,36.4328,36.3137,36.4151,58815.4968
2008-06-26 15:45:00,82.57,82.58,82.35,82.37,63048.43032606696,36.4107,36.4151,36.3137,36.3225,63048.4303
2008-06-26 15:50:00,82.37,82.37,81.83,81.94,118187.95861476508,36.3225,36.3225,36.0844,36.1329,118187.9586
2008-06-26 15:55:00,81.97,82.05,81.59,81.92,277145.7502672342,36.1461,36.1814,35.9786,36.1241,277145.7503
2008-06-27 09:30:00,82.14,82.58,81.96,82.45,16931.73393915579,36.2211,36.4151,36.1417,36.3578,16931.7339
2008-06-27 09:35:00,82.55,82.75,82.05,82.38,25731.77986805913,36.4019,36.4901,36.1814,36.3269,25731.7799
2008-06-27 09:40:00,82.37,82.38,81.68,81.72,27514.06765112816,36.3225,36.3269,36.0182,36.0359,27514.0677
2008-06-27 09:45:00,81.62,82.04,81.52,81.77,60486.39163790522,35.9918,36.177,35.9477,36.0579,60486.3916
2008-06-27 09:50:00,81.69,82.31,81.5,82.16,19939.34457308477,36.0227,36.2961,35.9389,36.2299,19939.3446
2008-06-27 09:55:00,82.11,82.57,81.83,82.43,30298.89231217352,36.2079,36.4107,36.0844,36.349,30298.8923
2008-06-27 10:00:00,82.42,82.78,82.38,82.76,26400.137786710013,36.3446,36.5033,36.3269,36.4945,26400.1378
2008-06-27 10:05:00,82.77,82.97,82.44,82.69,44891.37353605121,36.4989,36.5871,36.3534,36.4636,44891.3735
2008-06-27 10:10:00,82.64,82.95,82.37,82.43,21164.66742394474,36.4416,36.5783,36.3225,36.349,21164.6674
2008-06-27 10:15:00,82.36,82.69,82.16,82.2,18379.842762899378,36.3181,36.4636,36.2299,36.2475,18379.8428
2008-06-27 10:20:00,82.16,82.39,82.16,82.26,15929.19706117946,36.2299,36.3313,36.2299,36.274,15929.1971
2008-06-27 10:25:00,82.24,82.32,82.0,82.1,7351.937105159751,36.2652,36.3005,36.1594,36.2035,7351.9371
2008-06-27 10:30:00,82.06,82.4,81.89,82.13,42774.90679365673,36.1858,36.3357,36.1108,36.2167,42774.9068
2008-06-27 10:35:00,82.14,82.2,81.95,82.01,10805.119684855998,36.2211,36.2475,36.1373,36.1638,10805.1197
2008-06-27 10:40:00,82.02,82.2,81.86,81.87,46673.66131912024,36.1682,36.2475,36.0976,36.102,46673.6613
2008-06-27 10:45:00,81.88,81.95,81.55,81.55,36536.89955291512,36.1064,36.1373,35.9609,35.9609,36536.8996
2008-06-27 10:50:00,81.59,81.67,81.51,81.56,7017.758145834308,35.9786,36.0138,35.9433,35.9653,7017.7581
2008-06-27 10:55:00,81.51,81.59,81.46,81.54,20496.30950529385,35.9433,35.9786,35.9212,35.9565,20496.3095
2008-06-27 11:00:00,81.59,81.6,81.18,81.36,35979.93462070605,35.9786,35.983,35.7978,35.8771,35979.9346
2008-06-27 11:05:00,81.37,81.55,81.37,81.55,6015.221267857978,35.8815,35.9609,35.8815,35.9609,6015.2213
2008-06-27 11:10:00,81.49,81.72,81.38,81.65,11807.656562832326,35.9345,36.0359,35.886,36.005,11807.6566
2008-06-27 11:15:00,81.66,81.76,81.53,81.65,10470.940725530554,36.0094,36.0535,35.9521,36.005,10470.9407
2008-06-27 11:20:00,81.61,81.79,81.58,81.58,7574.723078043379,35.9874,36.0668,35.9741,35.9741,7574.7231
2008-06-27 11:25:00,81.62,81.98,81.56,81.98,14926.66018320313,35.9918,36.1505,35.9653,36.1505,14926.6602
2008-06-27 11:30:00,81.93,81.97,81.69,81.84,23503.92013922284,36.1285,36.1461,36.0227,36.0888,23503.9201
2008-06-27 11:35:00,81.84,81.84,81.72,81.72,22835.562220571952,36.0888,36.0888,36.0359,36.0359,22835.5622
2008-06-27 11:40:00,81.69,81.69,81.56,81.56,12810.193440808656,36.0227,36.0227,35.9653,35.9653,12810.1934
2008-06-27 11:45:00,81.57,81.64,81.48,81.48,11584.870589948698,35.9697,36.0006,35.9301,35.9301,11584.8706
2008-06-27 11:50:00,81.51,81.59,81.28,81.38,21498.846383270185,35.9433,35.9786,35.8419,35.886,21498.8464
2008-06-27 11:55:00,81.32,81.38,81.13,81.28,28850.78348842993,35.8595,35.886,35.7757,35.8419,28850.7835
2008-06-27 12:00:00,81.3,81.47,81.26,81.26,18491.23574934119,35.8507,35.9256,35.833,35.833,18491.2357
2008-06-27 12:05:00,81.32,81.55,81.23,81.4,15706.41108829583,35.8595,35.9609,35.8198,35.8948,15706.4111
2008-06-27 12:10:00,81.41,81.43,81.23,81.25,17265.912898481234,35.8992,35.908,35.8198,35.8286,17265.9129
2008-06-27 12:15:00,81.23,81.28,81.05,81.13,13812.730318784988,35.8198,35.8419,35.7404,35.7757,13812.7303
2008-06-27 12:20:00,81.17,81.21,81.13,81.16,8688.652942461524,35.7934,35.811,35.7757,35.7889,8688.6529
2008-06-27 12:25:00,81.15,81.3,81.1,81.24,13701.337332343172,35.7845,35.8507,35.7625,35.8242,13701.3373
2008-06-27 12:30:00,81.28,81.28,81.02,81.17,7574.723078043379,35.8419,35.8419,35.7272,35.7934,7574.7231
2008-06-27 12:35:00,81.1,81.26,81.06,81.19,14035.516291668617,35.7625,35.833,35.7448,35.8022,14035.5163
2008-06-27 12:40:00,81.15,81.33,80.97,81.27,12476.014481483213,35.7845,35.8639,35.7052,35.8374,12476.0145
2008-06-27 12:45:00,81.24,81.34,80.94,80.94,23392.527152781026,35.8242,35.8683,35.6919,35.6919,23392.5272
2008-06-27 12:50:00,80.94,81.2,80.82,81.16,27402.674664686343,35.6919,35.8066,35.639,35.7889,27402.6747
2008-06-27 12:55:00,81.12,81.23,80.97,81.11,37205.25747156601,35.7713,35.8198,35.7052,35.7669,37205.2575
2008-06-27 13:00:00,81.1,81.13,80.84,80.9,11919.04954927414,35.7625,35.7757,35.6478,35.6743,11919.0495
2008-06-27 13:05:00,80.89,81.04,80.68,80.71,43109.08575298217,35.6699,35.736,35.5773,35.5905,43109.0858
2008-06-27 13:10:00,80.7,80.73,80.38,80.48,34643.21878340428,35.5861,35.5993,35.445,35.4891,34643.2188
2008-06-27 13:15:00,80.53,80.69,80.48,80.49,8020.295023810637,35.5111,35.5817,35.4891,35.4935,8020.295
2008-06-27 13:20:00,80.53,80.66,80.48,80.66,12030.442535715956,35.5111,35.5685,35.4891,35.5685,12030.4425
2008-06-27 13:25:00,80.62,80.75,80.61,80.61,13478.551359459543,35.5508,35.6081,35.5464,35.5464,13478.5514
2008-06-27 13:30:00,80.59,80.7,80.5,80.6,13367.158373017728,35.5376,35.5861,35.4979,35.542,13367.1584
2008-06-27 13:35:00,80.57,80.57,80.39,80.51,36314.113580031495,35.5288,35.5288,35.4494,35.5023,36314.1136
2008-06-27 13:40:00,80.52,80.55,80.32,80.32,21387.453396828365,35.5067,35.52,35.4185,35.4185,21387.4534
2008-06-27 13:45:00,80.34,80.34,80.18,80.27,22501.38326124651,35.4273,35.4273,35.3568,35.3965,22501.3833
2008-06-27 13:50:00,80.27,80.39,80.11,80.39,37316.65045800783,35.3965,35.4494,35.3259,35.4494,37316.6505
2008-06-27 13:55:00,80.38,80.71,80.36,80.62,16708.94796627216,35.445,35.5905,35.4362,35.5508,16708.948
2008-06-27 14:00:00,80.62,80.66,80.36,80.5,27959.639596895417,35.5508,35.5685,35.4362,35.4979,27959.6396
2008-06-27 14:05:00,80.55,80.7,80.52,80.68,21944.41832903744,35.52,35.5861,35.5067,35.5773,21944.4183
2008-06-27 14:10:00,80.62,80.67,80.52,80.53,16931.73393915579,35.5508,35.5729,35.5067,35.5111,16931.7339
2008-06-27 14:15:00,80.53,80.88,80.53,80.8,35979.93462070605,35.5111,35.6655,35.5111,35.6302,35979.9346
2008-06-27 14:20:00,80.83,80.83,80.54,80.8,33195.109959660695,35.6434,35.6434,35.5155,35.6302,33195.11
2008-06-27 14:25:00,80.74,80.97,80.69,80.77,30633.07127149896,35.6037,35.7052,35.5817,35.617,30633.0713
2008-06-27 14:30:00,80.75,81.28,80.75,81.14,40324.261091936816,35.6081,35.8419,35.6081,35.7801,40324.2611
2008-06-27 14:35:00,81.13,81.32,81.1,81.25,23392.527152781026,35.7757,35.8595,35.7625,35.8286,23392.5272
2008-06-27 14:40:00,81.24,81.36,81.19,81.21,41326.79796991315,35.8242,35.8771,35.8022,35.811,41326.798
2008-06-27 14:45:00,81.17,81.43,81.15,81.43,20830.48846461929,35.7934,35.908,35.7845,35.908,20830.4885
2008-06-27 14:50:00,81.4,81.48,81.35,81.44,12364.6214950414,35.8948,35.9301,35.8727,35.9124,12364.6215
2008-06-27 14:55:00,81.41,81.48,81.25,81.48,11584.870589948698,35.8992,35.9301,35.8286,35.9301,11584.8706
2008-06-27 15:00:00,81.44,81.5,81.32,81.33,14481.088237435872,35.9124,35.9389,35.8595,35.8639,14481.0882
2008-06-27 15:05:00,81.31,81.31,81.15,81.3,19827.951586642965,35.8551,35.8551,35.7845,35.8507,19827.9516
2008-06-27 15:10:00,81.32,81.46,81.25,81.37,18379.842762899378,35.8595,35.9212,35.8286,35.8815,18379.8428
2008-06-27 15:15:00,81.36,81.37,81.23,81.24,16374.769006946715,35.8771,35.8815,35.8198,35.8242,16374.769
2008-06-27 15:20:00,81.24,81.38,81.23,81.31,16374.769006946715,35.8242,35.886,35.8198,35.8551,16374.769
2008-06-27 15:25:00,81.31,81.31,81.07,81.11,29741.927379964447,35.8551,35.8551,35.7493,35.7669,29741.9274
2008-06-27 15:30:00,81.06,81.1,80.93,81.04,23726.70611210647,35.7448,35.7625,35.6875,35.736,23726.7061
2008-06-27 15:35:00,80.99,81.23,80.99,81.1,23503.92013922284,35.714,35.8198,35.714,35.7625,23503.9201
2008-06-27 15:40:00,81.06,81.59,81.03,81.43,92456.17874670596,35.7448,35.9786,35.7316,35.908,92456.1787
2008-06-27 15:45:00,81.43,81.62,81.31,81.56,101479.01064849291,35.908,35.9918,35.8551,35.9653,101479.0106
2008-06-27 15:50:00,81.56,81.62,81.32,81.51,104932.19322818916,35.9653,35.9918,35.8595,35.9433,104932.1932
2008-06-27 15:55:00,81.5,81.6,81.38,81.57,127210.79051655204,35.9389,35.983,35.886,35.9697,127210.7905
2008-06-30 09:30:00,81.5,83.03,80.97,81.17,16263.376020504904,35.9389,36.6136,35.7052,35.7934,16263.376
2008-06-30 09:35:00,81.11,81.49,81.01,81.01,18714.02172222482,35.7669,35.9345,35.7228,35.7228,18714.0217
2008-06-30 09:40:00,80.99,81.3,80.84,80.96,24172.27805787373,35.714,35.8507,35.6478,35.7007,24172.2781
2008-06-30 09:45:00,80.89,80.98,80.11,80.29,45671.124441143904,35.6699,35.7096,35.3259,35.4053,45671.1244
2008-06-30 09:50:00,80.31,80.88,80.23,80.43,40101.47511905318,35.4141,35.6655,35.3788,35.467,40101.4751
2008-06-30 09:55:00,80.45,80.62,80.33,80.53,21944.41832903744,35.4759,35.5508,35.4229,35.5111,21944.4183
2008-06-30 10:00:00,80.53,81.01,80.4,80.57,25508.9938951755,35.5111,35.7228,35.4538,35.5288,25508.9939
2008-06-30 10:05:00,80.55,80.89,80.53,80.74,26400.137786710013,35.52,35.6699,35.5111,35.6037,26400.1378
2008-06-30 10:10:00,80.79,81.13,80.68,80.97,18714.02172222482,35.6258,35.7757,35.5773,35.7052,18714.0217
2008-06-30 10:15:00,81.02,81.02,80.62,80.78,28182.425569779043,35.7272,35.7272,35.5508,35.6214,28182.4256
2008-06-30 10:20:00,80.8,81.13,80.8,80.95,17488.69887136486,35.6302,35.7757,35.6302,35.6963,17488.6989
2008-06-30 10:25:00,80.92,81.35,80.84,81.16,32638.14502745162,35.6831,35.8727,35.6478,35.7889,32638.145
2008-06-30 10:30:00,81.15,81.5,81.15,81.37,41995.15588856403,35.7845,35.9389,35.7845,35.8815,41995.1559
2008-06-30 10:35:00,81.33,81.59,81.3,81.3,22724.16923413014,35.8639,35.9786,35.8507,35.8507,22724.1692
2008-06-30 10:40:00,81.33,81.42,81.23,81.26,15929.19706117946,35.8639,35.9036,35.8198,35.833,15929.1971
2008-06-30 10:45:00,81.24,81.33,81.19,81.25,27848.2466104536,35.8242,35.8639,35.8022,35.8286,27848.2466
2008-06-30 10:50:00,81.25,81.47,81.02,81.35,33640.68190542795,35.8286,35.9256,35.7272,35.8727,33640.6819
2008-06-30 10:55:00,81.34,81.44,81.18,81.26,22055.81131547925,35.8683,35.9124,35.7978,35.833,22055.8113
2008-06-30 11:00:00,81.25,81.42,81.22,81.42,24617.850003640982,35.8286,35.9036,35.8154,35.9036,24617.85
2008-06-30 11:05:00,81.4,81.51,81.23,81.23,93792.89458400774,35.8948,35.9433,35.8198,35.8198,93792.8946
2008-06-30 11:10:00,81.2,81.66,81.2,81.52,24506.45701719917,35.8066,36.0094,35.8066,35.9477,24506.457
2008-06-30 11:15:00,81.52,81.84,81.41,81.75,50795.201817467365,35.9477,36.0888,35.8992,36.0491,50795.2018
2008-06-30 11:20:00,81.73,81.97,81.68,81.94,24617.850003640982,36.0403,36.1461,36.0182,36.1329,24617.85
2008-06-30 11:25:00,81.97,82.32,81.96,82.25,33417.89593254432,36.1461,36.3005,36.1417,36.2696,33417.8959
2008-06-30 11:30:00,82.27,82.37,82.06,82.27,29519.141407080817,36.2784,36.3225,36.1858,36.2784,29519.1414
2008-06-30 11:35:00,82.2,82.28,81.87,81.87,18602.628735783004,36.2475,36.2828,36.102,36.102,18602.6287
2008-06-30 11:40:00,81.87,82.11,81.85,81.96,18714.02172222482,36.102,36.2079,36.0932,36.1417,18714.0217
2008-06-30 11:45:00,81.97,81.99,81.74,81.9,11027.905657739626,36.1461,36.1549,36.0447,36.1153,11027.9057
2008-06-30 11:50:00,81.89,82.11,81.89,82.08,26957.102718919086,36.1108,36.2079,36.1108,36.1946,26957.1027
2008-06-30 11:55:00,82.09,82.2,82.02,82.06,15260.839142528574,36.199,36.2475,36.1682,36.1858,15260.8391
2008-06-30 12:00:00,82.11,82.16,82.02,82.02,8800.045928903339,36.2079,36.2299,36.1682,36.1682,8800.0459
2008-06-30 12:05:00,82.06,82.23,82.04,82.13,17600.091857806678,36.1858,36.2608,36.177,36.2167,17600.0919
2008-06-30 12:10:00,82.11,82.14,81.97,82.04,25063.421949408243,36.2079,36.2211,36.1461,36.177,25063.4219
2008-06-30 12:15:00,82.03,82.05,81.96,82.02,16040.590047621274,36.1726,36.1814,36.1417,36.1682,16040.59
2008-06-30 12:20:00,82.02,82.2,81.96,82.2,28516.604529104487,36.1682,36.2475,36.1417,36.2475,28516.6045
2008-06-30 12:25:00,82.14,82.16,82.02,82.16,9579.79683399604,36.2211,36.2299,36.1682,36.2299,9579.7968
2008-06-30 12:30:00,82.16,82.21,81.98,82.02,10470.940725530554,36.2299,36.252,36.1505,36.1682,10470.9407
2008-06-30 12:35:00,82.02,82.11,81.84,81.89,11139.29864418144,36.1682,36.2079,36.0888,36.1108,11139.2986
2008-06-30 12:40:00,81.86,81.96,81.86,81.93,9913.975793321482,36.0976,36.1417,36.0976,36.1285,9913.9758
2008-06-30 12:45:00,81.92,82.28,81.89,82.17,16374.769006946715,36.1241,36.2828,36.1108,36.2343,16374.769
2008-06-30 12:50:00,82.21,82.26,82.02,82.07,7908.902037368823,36.252,36.274,36.1682,36.1902,7908.902
2008-06-30 12:55:00,82.07,82.12,81.94,81.95,12921.586427250471,36.1902,36.2123,36.1329,36.1373,12921.5864
2008-06-30 13:00:00,81.97,82.0,81.88,81.88,9579.79683399604,36.1461,36.1594,36.1064,36.1064,9579.7968
2008-06-30 13:05:00,81.91,81.91,81.7,81.73,10582.33371197237,36.1197,36.1197,36.0271,36.0403,10582.3337
2008-06-30 13:10:00,81.73,81.74,81.47,81.52,25620.38688161732,36.0403,36.0447,35.9256,35.9477,25620.3869
2008-06-30 13:15:00,81.53,81.55,81.47,81.5,20607.702491735665,35.9521,35.9609,35.9256,35.9389,20607.7025
2008-06-30 13:20:00,81.5,81.54,81.39,81.45,19939.34457308477,35.9389,35.9565,35.8904,35.9168,19939.3446
2008-06-30 13:25:00,81.44,81.47,81.14,81.23,18268.44977645756,35.9124,35.9256,35.7801,35.8198,18268.4498
2008-06-30 13:30:00,81.23,81.26,81.13,81.17,19048.200681550265,35.8198,35.833,35.7757,35.7934,19048.2007
2008-06-30 13:35:00,81.18,81.2,80.95,81.03,20607.702491735665,35.7978,35.8066,35.6963,35.7316,20607.7025
2008-06-30 13:40:00,81.05,81.21,80.97,81.21,12364.6214950414,35.7404,35.811,35.7052,35.811,12364.6215
2008-06-30 13:45:00,81.17,81.21,81.03,81.15,10359.54773908874,35.7934,35.811,35.7316,35.7845,10359.5477
2008-06-30 13:50:00,81.13,81.15,80.82,80.91,17711.48484424849,35.7757,35.7845,35.639,35.6787,17711.4848
2008-06-30 13:55:00,80.89,81.11,80.85,81.11,8354.47398313608,35.6699,35.7669,35.6522,35.7669,8354.474
2008-06-30 14:00:00,81.06,81.13,80.93,81.0,20941.88145106111,35.7448,35.7757,35.6875,35.7184,20941.8815
2008-06-30 14:05:00,80.99,81.05,80.78,80.94,33083.71697321888,35.714,35.7404,35.6214,35.6919,33083.717
2008-06-30 14:10:00,80.91,80.97,80.8,80.93,39544.51018684411,35.6787,35.7052,35.6302,35.6875,39544.5102
2008-06-30 14:15:00,80.91,81.1,80.91,81.0,13589.944345901358,35.6787,35.7625,35.6787,35.7184,13589.9443
2008-06-30 14:20:00,80.96,81.06,80.91,81.03,31635.60814947529,35.7007,35.7448,35.6787,35.7316,31635.6081
2008-06-30 14:25:00,81.02,81.06,80.96,81.03,18268.44977645756,35.7272,35.7448,35.7007,35.7316,18268.4498
2008-06-30 14:30:00,81.0,81.05,80.93,80.97,25397.60090873368,35.7184,35.7404,35.6875,35.7052,25397.6009
2008-06-30 14:35:00,80.97,81.05,80.91,80.96,13812.730318784988,35.7052,35.7404,35.6787,35.7007,13812.7303
2008-06-30 14:40:00,80.95,81.09,80.87,80.96,24840.63597652461,35.6963,35.7581,35.6611,35.7007,24840.636
2008-06-30 14:45:00,80.93,81.01,80.91,80.96,18825.414708666634,35.6875,35.7228,35.6787,35.7007,18825.4147
2008-06-30 14:50:00,80.96,81.0,80.91,80.99,10916.51267129781,35.7007,35.7184,35.6787,35.714,10916.5127
2008-06-30 14:55:00,80.99,81.06,80.92,81.03,10359.54773908874,35.714,35.7448,35.6831,35.7316,10359.5477
2008-06-30 15:00:00,81.03,81.06,80.97,81.06,13144.3724001341,35.7316,35.7448,35.7052,35.7448,13144.3724
2008-06-30 15:05:00,81.06,81.19,81.05,81.14,25063.421949408243,35.7448,35.8022,35.7404,35.7801,25063.4219
2008-06-30 15:10:00,81.12,81.32,81.06,81.14,18714.02172222482,35.7713,35.8595,35.7448,35.7801,18714.0217
2008-06-30 15:15:00,81.11,81.3,81.04,81.3,19382.379640875708,35.7669,35.8507,35.736,35.8507,19382.3796
2008-06-30 15:20:00,81.3,81.57,81.29,81.5,44779.98054960939,35.8507,35.9697,35.8463,35.9389,44779.9805
2008-06-30 15:25:00,81.49,81.55,81.42,81.55,40881.226024145886,35.9345,35.9609,35.9036,35.9609,40881.226
2008-06-30 15:30:00,81.53,81.56,81.34,81.5,55696.4932209072,35.9521,35.9653,35.8683,35.9389,55696.4932
2008-06-30 15:35:00,81.49,81.68,81.48,81.5,56921.81607176716,35.9345,36.0182,35.9301,35.9389,56921.8161
2008-06-30 15:40:00,81.5,81.64,81.48,81.5,61488.92851588156,35.9389,36.0006,35.9301,35.9389,61488.9285
2008-06-30 15:45:00,81.5,81.5,81.17,81.24,62380.07240741607,35.9389,35.9389,35.7934,35.8242,62380.0724
2008-06-30 15:50:00,81.25,81.25,80.97,81.02,75970.01675331742,35.8286,35.8286,35.7052,35.7272,75970.0168
2008-06-30 15:55:00,81.03,81.03,80.75,80.76,154390.67920835476,35.7316,35.7316,35.6081,35.6126,154390.6792
2008-07-01 09:30:00,79.9,79.9,79.14,79.31,49458.4859801656,35.2333,35.2333,34.8982,34.9732,49458.486
2008-07-01 09:35:00,79.34,79.71,79.01,79.17,80537.12919743182,34.9864,35.1495,34.8409,34.9114,80537.1292
2008-07-01 09:40:00,79.13,79.22,79.03,79.14,54025.59842427999,34.8938,34.9335,34.8497,34.8982,54025.5984
2008-07-01 09:45:00,79.13,79.32,78.76,78.99,96911.89820437854,34.8938,34.9776,34.7306,34.832,96911.8982
2008-07-01 09:50:00,78.96,79.13,78.91,79.12,71291.51132276122,34.8188,34.8938,34.7968,34.8894,71291.5113
2008-07-01 09:55:00,79.11,79.41,79.11,79.22,25508.9938951755,34.885,35.0172,34.885,34.9335,25508.9939
2008-07-01 10:00:00,79.25,79.9,79.2,79.74,132557.65386575914,34.9467,35.2333,34.9246,35.1628,132557.6539
2008-07-01 10:05:00,79.74,79.9,79.53,79.55,71848.47625497029,35.1628,35.2333,35.0702,35.079,71848.4763
2008-07-01 10:10:00,79.5,79.59,79.08,79.14,93235.92965179864,35.0569,35.0966,34.8717,34.8982,93235.9297
2008-07-01 10:15:00,79.1,79.49,79.01,79.32,57144.60204465079,34.8805,35.0525,34.8409,34.9776,57144.602
2008-07-01 10:20:00,79.32,79.32,79.04,79.08,37093.8644851242,34.9776,34.9776,34.8541,34.8717,37093.8645
2008-07-01 10:25:00,79.11,79.16,78.98,79.11,27068.4957053609,34.885,34.907,34.8276,34.885,27068.4957
2008-07-01 10:30:00,79.1,79.48,79.06,79.48,53691.41946495455,34.8805,35.0481,34.8629,35.0481,53691.4195
2008-07-01 10:35:00,79.42,79.64,79.25,79.27,58258.53190906893,35.0217,35.1187,34.9467,34.9555,58258.5319
2008-07-01 10:40:00,79.27,79.38,79.2,79.38,25620.38688161732,34.9555,35.004,34.9246,35.004,25620.3869
2008-07-01 10:45:00,79.37,79.54,79.06,79.4,46450.87534623661,34.9996,35.0746,34.8629,35.0128,46450.8753
2008-07-01 10:50:00,79.45,79.48,79.06,79.22,31524.21516303348,35.0349,35.0481,34.8629,34.9335,31524.2152
2008-07-01 10:55:00,79.23,79.46,79.16,79.32,43220.47873942399,34.9379,35.0393,34.907,34.9776,43220.4787
2008-07-01 11:00:00,79.32,79.51,79.24,79.39,33863.46787831158,34.9776,35.0613,34.9423,35.0084,33863.4679
2008-07-01 11:05:00,79.43,79.43,79.05,79.08,28516.604529104487,35.0261,35.0261,34.8585,34.8717,28516.6045
2008-07-01 11:10:00,79.04,79.2,79.01,79.2,29741.927379964447,34.8541,34.9246,34.8409,34.9246,29741.9274
2008-07-01 11:15:00,79.22,79.24,78.86,78.86,52354.70362765277,34.9335,34.9423,34.7747,34.7747,52354.7036
2008-07-01 11:20:00,78.87,78.95,78.69,78.7,65053.504082019615,34.7791,34.8144,34.6998,34.7042,65053.5041
2008-07-01 11:25:00,78.68,78.87,78.59,78.6,29073.56946131356,34.6953,34.7791,34.6557,34.6601,29073.5695
2008-07-01 11:30:00,78.6,78.81,78.59,78.71,25843.172854500943,34.6601,34.7527,34.6557,34.7086,25843.1729
2008-07-01 11:35:00,78.74,78.78,78.56,78.59,52800.275573420025,34.7218,34.7394,34.6424,34.6557,52800.2756
2008-07-01 11:40:00,78.59,78.9,78.58,78.7,45002.76652249302,34.6557,34.7924,34.6512,34.7042,45002.7665
2008-07-01 11:45:00,78.69,78.88,78.57,78.74,28182.425569779043,34.6998,34.7835,34.6468,34.7218,28182.4256
2008-07-01 11:50:00,78.73,78.8,78.42,78.54,44779.98054960939,34.7174,34.7483,34.5807,34.6336,44779.9805
2008-07-01 11:55:00,78.55,78.63,78.39,78.43,34866.00475628791,34.638,34.6733,34.5675,34.5851,34866.0048
2008-07-01 12:00:00,78.44,78.44,78.01,78.25,62268.67942097425,34.5895,34.5895,34.3999,34.5057,62268.6794
2008-07-01 12:05:00,78.22,78.3,78.14,78.16,26177.351813826383,34.4925,34.5278,34.4572,34.466,26177.3518
2008-07-01 12:10:00,78.13,78.14,77.71,77.78,78754.84141436279,34.4528,34.4572,34.2676,34.2985,78754.8414
2008-07-01 12:15:00,77.77,77.78,77.42,77.64,75858.62376687561,34.2941,34.2985,34.1397,34.2367,75858.6238
2008-07-01 12:20:00,77.66,77.67,77.25,77.39,76415.58869908468,34.2456,34.25,34.0648,34.1265,76415.5887
2008-07-01 12:25:00,77.43,77.55,77.19,77.5,47787.59118353838,34.1441,34.197,34.0383,34.175,47787.5912
2008-07-01 12:30:00,77.52,77.79,77.52,77.77,41772.3699156804,34.1838,34.3029,34.1838,34.2941,41772.3699
2008-07-01 12:35:00,77.77,77.98,77.75,77.89,22946.95520701377,34.2941,34.3867,34.2852,34.347,22946.9552
2008-07-01 12:40:00,77.9,77.98,77.76,77.88,34754.611769846095,34.3514,34.3867,34.2897,34.3426,34754.6118
2008-07-01 12:45:00,77.88,78.23,77.88,78.05,45448.33846826028,34.3426,34.4969,34.3426,34.4175,45448.3385
2008-07-01 12:50:00,78.07,78.25,78.0,78.19,31301.429190149847,34.4264,34.5057,34.3955,34.4793,31301.4292
2008-07-01 12:55:00,78.21,78.53,78.19,78.3,41549.58394279677,34.4881,34.6292,34.4793,34.5278,41549.5839
2008-07-01 13:00:00,78.33,78.63,78.25,78.52,45671.124441143904,34.541,34.6733,34.5057,34.6248,45671.1244
2008-07-01 13:05:00,78.51,78.58,78.14,78.16,58147.13892262712,34.6204,34.6512,34.4572,34.466,58147.1389
2008-07-01 13:10:00,78.16,78.44,78.15,78.42,44000.22964451669,34.466,34.5895,34.4616,34.5807,44000.2296
2008-07-01 13:15:00,78.42,78.65,78.38,78.43,33752.074891869765,34.5807,34.6821,34.5631,34.5851,33752.0749
2008-07-01 13:20:00,78.44,78.84,78.44,78.61,38764.759281751416,34.5895,34.7659,34.5895,34.6645,38764.7593
2008-07-01 13:25:00,78.56,78.66,78.32,78.54,28739.39050198812,34.6424,34.6865,34.5366,34.6336,28739.3905
2008-07-01 13:30:00,78.51,78.63,78.28,78.49,31524.21516303348,34.6204,34.6733,34.519,34.6116,31524.2152
2008-07-01 13:35:00,78.5,78.53,78.16,78.2,22055.81131547925,34.616,34.6292,34.466,34.4837,22055.8113
2008-07-01 13:40:00,78.24,78.44,78.05,78.18,37762.222403775086,34.5013,34.5895,34.4175,34.4749,37762.2224
2008-07-01 13:45:00,78.16,78.51,78.07,78.42,46228.08937335298,34.466,34.6204,34.4264,34.5807,46228.0894
2008-07-01 13:50:00,78.44,78.73,78.36,78.68,35534.3626749388,34.5895,34.7174,34.5542,34.6953,35534.3627
2008-07-01 13:55:00,78.64,79.01,78.59,78.75,33974.86086475339,34.6777,34.8409,34.6557,34.7262,33974.8609
2008-07-01 14:00:00,78.7,79.16,78.64,79.0,47007.84027844568,34.7042,34.907,34.6777,34.8365,47007.8403
2008-07-01 14:05:00,79.04,79.35,79.03,79.13,45002.76652249302,34.8541,34.9908,34.8497,34.8938,45002.7665
2008-07-01 14:10:00,79.13,79.53,79.11,79.4,52020.52466832733,34.8938,35.0702,34.885,35.0128,52020.5247
2008-07-01 14:15:00,79.43,79.49,79.2,79.44,37873.615390216895,35.0261,35.0525,34.9246,35.0305,37873.6154
2008-07-01 14:20:00,79.47,79.7,79.39,79.56,48010.37715642201,35.0437,35.1451,35.0084,35.0834,48010.3772
2008-07-01 14:25:00,79.57,79.61,79.16,79.28,48010.37715642201,35.0878,35.1054,34.907,34.9599,48010.3772
2008-07-01 14:30:00,79.27,79.3,79.13,79.29,27959.639596895417,34.9555,34.9687,34.8938,34.9643,27959.6396
2008-07-01 14:35:00,79.3,79.44,79.18,79.26,24172.27805787373,34.9687,35.0305,34.9158,34.9511,24172.2781
2008-07-01 14:40:00,79.24,79.88,79.24,79.86,65721.8620006705,34.9423,35.2245,34.9423,35.2157,65721.862
2008-07-01 14:45:00,79.86,80.05,79.54,79.56,50683.80883102556,35.2157,35.2995,35.0746,35.0834,50683.8088
2008-07-01 14:50:00,79.55,79.74,79.48,79.74,22946.95520701377,35.079,35.1628,35.0481,35.1628,22946.9552
2008-07-01 14:55:00,79.78,79.86,79.59,79.62,33417.89593254432,35.1804,35.2157,35.0966,35.1099,33417.8959
2008-07-01 15:00:00,79.64,79.65,79.45,79.49,33863.46787831158,35.1187,35.1231,35.0349,35.0525,33863.4679
2008-07-01 15:05:00,79.49,79.56,79.31,79.41,68283.90068883223,35.0525,35.0834,34.9732,35.0172,68283.9007
2008-07-01 15:10:00,79.45,79.48,79.25,79.46,42886.29978009855,35.0349,35.0481,34.9467,35.0393,42886.2998
2008-07-01 15:15:00,79.47,79.54,79.11,79.13,49347.09299372378,35.0437,35.0746,34.885,34.8938,49347.093
2008-07-01 15:20:00,79.14,79.39,79.04,79.38,33974.86086475339,34.8982,35.0084,34.8541,35.004,33974.8609
2008-07-01 15:25:00,79.42,79.51,79.24,79.28,44445.80159028395,35.0217,35.0613,34.9423,34.9599,44445.8016
2008-07-01 15:30:00,79.23,79.66,79.22,79.54,36871.078512240565,34.9379,35.1275,34.9335,35.0746,36871.0785
2008-07-01 15:35:00,79.54,79.92,79.54,79.87,40547.04706482044,35.0746,35.2421,35.0746,35.2201,40547.0471
2008-07-01 15:40:00,79.9,80.06,79.74,79.8,60709.17761078885,35.2333,35.3039,35.1628,35.1892,60709.1776
2008-07-01 15:45:00,79.76,80.1,79.7,79.9,62602.858380299695,35.1716,35.3215,35.1451,35.2333,62602.8584
2008-07-01 15:50:00,79.91,80.19,79.87,80.08,35645.75566138061,35.2377,35.3612,35.2201,35.3127,35645.7557
2008-07-01 15:55:00,80.07,80.29,79.84,80.26,111058.80748248896,35.3083,35.4053,35.2069,35.3921,111058.8075
2008-07-02 09:30:00,80.62,80.62,79.88,80.3,40658.44005126226,35.5508,35.5508,35.2245,35.4097,40658.4401
2008-07-02 09:35:00,80.33,80.46,80.12,80.35,13367.158373017728,35.4229,35.4803,35.3303,35.4318,13367.1584
2008-07-02 09:40:00,80.34,80.52,80.14,80.31,24952.028962966426,35.4273,35.5067,35.3392,35.4141,24952.029
2008-07-02 09:45:00,80.34,80.66,79.94,80.08,38876.152268193226,35.4273,35.5685,35.251,35.3127,38876.1523
2008-07-02 09:50:00,80.03,80.35,80.03,80.25,19159.59366799208,35.2906,35.4318,35.2906,35.3877,19159.5937
2008-07-02 09:55:00,80.26,80.34,80.12,80.27,22278.59728836288,35.3921,35.4273,35.3303,35.3965,22278.5973
2008-07-02 10:00:00,80.25,80.35,80.12,80.15,22389.99027480469,35.3877,35.4318,35.3303,35.3436,22389.9903
2008-07-02 10:05:00,80.17,80.44,80.12,80.25,31524.21516303348,35.3524,35.4714,35.3303,35.3877,31524.2152
2008-07-02 10:10:00,80.22,80.44,80.13,80.27,25731.77986805913,35.3744,35.4714,35.3347,35.3965,25731.7799
2008-07-02 10:15:00,80.26,80.27,79.97,80.09,33974.86086475339,35.3921,35.3965,35.2642,35.3171,33974.8609
2008-07-02 10:20:00,80.07,80.22,79.9,80.02,29630.53439352263,35.3083,35.3744,35.2333,35.2862,29630.5344
2008-07-02 10:25:00,79.99,79.99,79.71,79.83,30076.10633928989,35.273,35.273,35.1495,35.2025,30076.1063
2008-07-02 10:30:00,79.88,80.05,79.76,80.05,29741.927379964447,35.2245,35.2995,35.1716,35.2995,29741.9274
2008-07-02 10:35:00,80.01,80.52,79.9,80.37,48344.55611574745,35.2818,35.5067,35.2333,35.4406,48344.5561
2008-07-02 10:40:00,80.38,80.5,80.27,80.35,20050.73755952659,35.445,35.4979,35.3965,35.4318,20050.7376
2008-07-02 10:45:00,80.36,80.67,80.36,80.61,20607.702491735665,35.4362,35.5729,35.4362,35.5464,20607.7025
2008-07-02 10:50:00,80.61,80.7,80.32,80.36,25063.421949408243,35.5464,35.5861,35.4185,35.4362,25063.4219
2008-07-02 10:55:00,80.31,80.32,80.01,80.01,25954.56584094276,35.4141,35.4185,35.2818,35.2818,25954.5658
2008-07-02 11:00:00,80.06,80.06,79.81,79.97,20607.702491735665,35.3039,35.3039,35.1936,35.2642,20607.7025
2008-07-02 11:05:00,79.96,80.01,79.91,80.01,10470.940725530554,35.2598,35.2818,35.2377,35.2818,10470.9407
2008-07-02 11:10:00,80.05,80.11,79.92,80.08,13924.1233052268,35.2995,35.3259,35.2421,35.3127,13924.1233
2008-07-02 11:15:00,80.08,80.27,80.07,80.17,14815.267196761317,35.3127,35.3965,35.3083,35.3524,14815.2672
2008-07-02 11:20:00,80.17,80.18,79.82,79.96,36425.50656647331,35.3524,35.3568,35.198,35.2598,36425.5066
2008-07-02 11:25:00,79.99,80.02,79.57,79.58,32638.14502745162,35.273,35.2862,35.0878,35.0922,32638.145
2008-07-02 11:30:00,79.61,79.95,79.58,79.91,25286.20792229187,35.1054,35.2554,35.0922,35.2377,25286.2079
2008-07-02 11:35:00,79.89,80.06,79.82,80.06,22612.776247688325,35.2289,35.3039,35.198,35.3039,22612.7762
2008-07-02 11:40:00,80.06,80.18,79.99,79.99,27625.460637569973,35.3039,35.3568,35.273,35.273,27625.4606
2008-07-02 11:45:00,79.98,80.06,79.76,79.92,24840.63597652461,35.2686,35.3039,35.1716,35.2421,24840.636
2008-07-02 11:50:00,79.92,79.92,79.76,79.83,21164.66742394474,35.2421,35.2421,35.1716,35.2025,21164.6674
2008-07-02 11:55:00,79.86,79.9,79.68,79.76,12030.442535715956,35.2157,35.2333,35.1363,35.1716,12030.4425
2008-07-02 12:00:00,79.76,80.05,79.76,80.01,13032.979413692285,35.1716,35.2995,35.1716,35.2818,13032.9794
2008-07-02 12:05:00,80.01,80.19,79.98,80.19,23949.49208499009,35.2818,35.3612,35.2686,35.3612,23949.4921
2008-07-02 12:10:00,80.18,80.22,80.03,80.15,15038.053169644943,35.3568,35.3744,35.2906,35.3436,15038.0532
2008-07-02 12:15:00,80.15,80.19,80.03,80.15,16708.94796627216,35.3436,35.3612,35.2906,35.3436,16708.948
2008-07-02 12:20:00,80.1,80.17,80.07,80.13,11807.656562832326,35.3215,35.3524,35.3083,35.3347,11807.6566
2008-07-02 12:25:00,80.12,80.12,79.9,80.03,15595.018101854015,35.3303,35.3303,35.2333,35.2906,15595.0181
2008-07-02 12:30:00,80.05,80.16,80.0,80.11,10916.51267129781,35.2995,35.348,35.2774,35.3259,10916.5127
2008-07-02 12:35:00,80.11,80.34,80.08,80.31,15260.839142528574,35.3259,35.4273,35.3127,35.4141,15260.8391
2008-07-02 12:40:00,80.34,80.68,80.28,80.63,27179.88869180272,35.4273,35.5773,35.4009,35.5552,27179.8887
2008-07-02 12:45:00,80.64,80.66,80.46,80.5,12030.442535715956,35.5596,35.5685,35.4803,35.4979,12030.4425
2008-07-02 12:50:00,80.56,80.75,80.56,80.6,17822.877830690304,35.5244,35.6081,35.5244,35.542,17822.8778
2008-07-02 12:55:00,80.57,80.69,80.41,80.69,19716.558600201148,35.5288,35.5817,35.4582,35.5817,19716.5586
2008-07-02 13:00:00,80.67,80.68,80.44,80.51,10916.51267129781,35.5729,35.5773,35.4714,35.5023,10916.5127
2008-07-02 13:05:00,80.47,80.5,80.39,80.42,6126.614254299792,35.4847,35.4979,35.4494,35.4626,6126.6143
2008-07-02 13:10:00,80.4,80.63,80.4,80.53,9913.975793321482,35.4538,35.5552,35.4538,35.5111,9913.9758
2008-07-02 13:15:00,80.53,80.59,80.44,80.54,14481.088237435872,35.5111,35.5376,35.4714,35.5155,14481.0882
2008-07-02 13:20:00,80.55,80.74,80.53,80.65,14369.695250994058,35.52,35.6037,35.5111,35.564,14369.6953
2008-07-02 13:25:00,80.64,80.77,80.64,80.69,12030.442535715956,35.5596,35.617,35.5596,35.5817,12030.4425
2008-07-02 13:30:00,80.67,80.82,80.57,80.82,18936.807695108448,35.5729,35.639,35.5288,35.639,18936.8077
2008-07-02 13:35:00,80.84,80.96,80.8,80.95,21721.63235615381,35.6478,35.7007,35.6302,35.6963,21721.6324
2008-07-02 13:40:00,80.97,81.07,80.9,81.03,20162.130545968408,35.7052,35.7493,35.6743,35.7316,20162.1305
2008-07-02 13:45:00,81.02,81.02,80.75,80.92,20830.48846461929,35.7272,35.7272,35.6081,35.6831,20830.4885
2008-07-02 13:50:00,80.92,81.02,80.8,81.02,17600.091857806678,35.6831,35.7272,35.6302,35.7272,17600.0919
2008-07-02 13:55:00,80.99,80.99,80.79,80.83,20162.130545968408,35.714,35.714,35.6258,35.6434,20162.1305
2008-07-02 14:00:00,80.8,80.88,80.79,80.82,30521.678285057147,35.6302,35.6655,35.6258,35.639,30521.6783
2008-07-02 14:05:00,80.81,80.82,80.61,80.69,29296.355434197187,35.6346,35.639,35.5464,35.5817,29296.3554
2008-07-02 14:10:00,80.67,80.89,80.62,80.8,16708.94796627216,35.5729,35.6699,35.5508,35.6302,16708.948
2008-07-02 14:15:00,80.83,80.94,80.74,80.84,22389.99027480469,35.6434,35.6919,35.6037,35.6478,22389.9903
2008-07-02 14:20:00,80.81,80.85,80.5,80.64,17488.69887136486,35.6346,35.6522,35.4979,35.5596,17488.6989
2008-07-02 14:25:00,80.64,80.64,80.18,80.19,25954.56584094276,35.5596,35.5596,35.3568,35.3612,25954.5658
2008-07-02 14:30:00,80.18,80.53,80.18,80.45,19716.558600201148,35.3568,35.5111,35.3568,35.4759,19716.5586
2008-07-02 14:35:00,80.49,80.49,80.21,80.31,33529.28891898614,35.4935,35.4935,35.37,35.4141,33529.2889
2008-07-02 14:40:00,80.31,80.38,80.26,80.31,29630.53439352263,35.4141,35.445,35.3921,35.4141,29630.5344
2008-07-02 14:45:00,80.36,80.45,80.3,80.36,17377.305884923047,35.4362,35.4759,35.4097,35.4362,17377.3059
2008-07-02 14:50:00,80.36,80.39,80.16,80.18,18491.23574934119,35.4362,35.4494,35.348,35.3568,18491.2357
2008-07-02 14:55:00,80.18,80.43,80.13,80.29,30298.89231217352,35.3568,35.467,35.3347,35.4053,30298.8923
2008-07-02 15:00:00,80.3,80.39,80.06,80.29,44111.6226309585,35.4097,35.4494,35.3039,35.4053,44111.6226
2008-07-02 15:05:00,80.3,80.3,79.99,80.08,32972.32398677706,35.4097,35.4097,35.273,35.3127,32972.324
2008-07-02 15:10:00,80.11,80.31,80.03,80.03,55362.31426158176,35.3259,35.4141,35.2906,35.2906,55362.3143
2008-07-02 15:15:00,80.05,80.27,79.9,79.96,64050.967204043285,35.2995,35.3965,35.2333,35.2598,64050.9672
2008-07-02 15:20:00,79.97,80.17,79.85,80.12,87889.06630259157,35.2642,35.3524,35.2113,35.3303,87889.0663
2008-07-02 15:25:00,80.14,80.24,80.01,80.01,41438.19095635496,35.3392,35.3833,35.2818,35.2818,41438.191
2008-07-02 15:30:00,80.05,80.06,79.61,79.61,41438.19095635496,35.2995,35.3039,35.1054,35.1054,41438.191
2008-07-02 15:35:00,79.61,79.7,79.38,79.51,82430.80996694266,35.1054,35.1451,35.004,35.0613,82430.81
2008-07-02 15:40:00,79.54,79.54,79.3,79.38,68729.47263459949,35.0746,35.0746,34.9687,35.004,68729.4726
2008-07-02 15:45:00,79.39,79.43,79.13,79.14,63605.395258276025,35.0084,35.0261,34.8938,34.8982,63605.3953
2008-07-02 15:50:00,79.14,79.37,79.05,79.18,94349.8595162168,34.8982,34.9996,34.8585,34.9158,94349.8595
2008-07-02 15:55:00,79.19,79.39,79.15,79.17,75524.44480755017,34.9202,35.0084,34.9026,34.9114,75524.4448
2008-07-03 09:30:00,80.16,80.53,79.84,79.92,27402.674664686343,35.348,35.5111,35.2069,35.2421,27402.6747
2008-07-03 09:35:00,79.92,79.92,79.57,79.7,23392.527152781026,35.2421,35.2421,35.0878,35.1451,23392.5272
2008-07-03 09:40:00,79.7,79.97,79.41,79.56,39655.90317328593,35.1451,35.2642,35.0172,35.0834,39655.9032
2008-07-03 09:45:00,79.54,79.56,78.85,78.97,56587.63711244172,35.0746,35.0834,34.7703,34.8232,56587.6371
2008-07-03 09:50:00,78.97,79.12,78.66,78.92,43220.47873942399,34.8232,34.8894,34.6865,34.8012,43220.4787
2008-07-03 09:55:00,78.92,79.27,78.82,79.1,24172.27805787373,34.8012,34.9555,34.7571,34.8805,24172.2781
2008-07-03 10:00:00,79.08,79.1,78.48,78.64,57924.35294974349,34.8717,34.8805,34.6071,34.6777,57924.3529
2008-07-03 10:05:00,78.6,78.84,78.59,78.75,30744.464257940777,34.6601,34.7659,34.6557,34.7262,30744.4643
2008-07-03 10:10:00,78.69,78.88,78.55,78.61,33083.71697321888,34.6998,34.7835,34.638,34.6645,33083.717
2008-07-03 10:15:00,78.69,79.09,78.59,79.02,41326.79796991315,34.6998,34.8761,34.6557,34.8453,41326.798
2008-07-03 10:20:00,79.0,79.13,78.69,78.96,40435.65407837863,34.8365,34.8938,34.6998,34.8188,40435.6541
2008-07-03 10:25:00,78.98,79.28,78.8,79.21,22946.95520701377,34.8276,34.9599,34.7483,34.9291,22946.9552
2008-07-03 10:30:00,79.23,79.37,79.06,79.13,22946.95520701377,34.9379,34.9996,34.8629,34.8938,22946.9552
2008-07-03 10:35:00,79.13,79.58,78.99,79.44,41438.19095635496,34.8938,35.0922,34.832,35.0305,41438.191
2008-07-03 10:40:00,79.42,79.58,79.22,79.55,32081.180095242547,35.0217,35.0922,34.9335,35.079,32081.1801
2008-07-03 10:45:00,79.55,79.55,79.15,79.25,36982.47149868238,35.079,35.079,34.9026,34.9467,36982.4715
2008-07-03 10:50:00,79.23,79.7,79.23,79.48,37428.04344444964,34.9379,35.1451,34.9379,35.0481,37428.0434
2008-07-03 10:55:00,79.48,79.48,79.21,79.33,26845.70973247728,35.0481,35.0481,34.9291,34.982,26845.7097
2008-07-03 11:00:00,79.39,79.77,79.28,79.51,54025.59842427999,35.0084,35.176,34.9599,35.0613,54025.5984
2008-07-03 11:05:00,79.53,79.87,79.5,79.74,31078.643217266217,35.0702,35.2201,35.0569,35.1628,31078.6432
2008-07-03 11:10:00,79.8,79.81,79.56,79.63,13478.551359459543,35.1892,35.1936,35.0834,35.1143,13478.5514
2008-07-03 11:15:00,79.63,79.71,79.47,79.56,11696.263576390513,35.1143,35.1495,35.0437,35.0834,11696.2636
2008-07-03 11:20:00,79.65,79.77,79.56,79.63,24952.028962966426,35.1231,35.176,35.0834,35.1143,24952.029
2008-07-03 11:25:00,79.61,79.94,79.61,79.92,29073.56946131356,35.1054,35.251,35.1054,35.2421,29073.5695
2008-07-03 11:30:00,79.91,79.95,79.58,79.78,46005.30340046935,35.2377,35.2554,35.0922,35.1804,46005.3034
2008-07-03 11:35:00,79.74,79.77,79.6,79.62,19605.16561375933,35.1628,35.176,35.101,35.1099,19605.1656
2008-07-03 11:40:00,79.61,79.67,79.56,79.57,32749.538013893434,35.1054,35.1319,35.0834,35.0878,32749.538
2008-07-03 11:45:00,79.57,79.66,79.49,79.58,38653.3662953096,35.0878,35.1275,35.0525,35.0922,38653.3663
2008-07-03 11:50:00,79.57,79.6,79.48,79.55,30521.678285057147,35.0878,35.101,35.0481,35.079,30521.6783
2008-07-03 11:55:00,79.54,79.56,79.39,79.48,17600.091857806678,35.0746,35.0834,35.0084,35.0481,17600.0919
2008-07-03 12:00:00,79.48,79.55,79.22,79.27,21498.846383270185,35.0481,35.079,34.9335,34.9555,21498.8464
2008-07-03 12:05:00,79.28,79.31,79.08,79.19,35311.576702055165,34.9599,34.9732,34.8717,34.9202,35311.5767
2008-07-03 12:10:00,79.22,79.25,79.06,79.09,29630.53439352263,34.9335,34.9467,34.8629,34.8761,29630.5344
2008-07-03 12:15:00,79.04,79.19,79.04,79.18,12476.014481483213,34.8541,34.9202,34.8541,34.9158,12476.0145
2008-07-03 12:20:00,79.18,79.24,79.09,79.23,12921.586427250471,34.9158,34.9423,34.8761,34.9379,12921.5864
2008-07-03 12:25:00,79.2,79.23,79.09,79.21,12141.83552215777,34.9246,34.9379,34.8761,34.9291,12141.8355
2008-07-03 12:30:00,79.19,79.19,78.86,78.96,11696.263576390513,34.9202,34.9202,34.7747,34.8188,11696.2636
2008-07-03 12:35:00,78.95,79.22,78.89,79.04,31301.429190149847,34.8144,34.9335,34.7879,34.8541,31301.4292
2008-07-03 12:40:00,79.01,79.05,78.81,79.03,30633.07127149896,34.8409,34.8585,34.7527,34.8497,30633.0713
2008-07-03 12:45:00,79.04,79.05,78.87,79.01,29407.748420639004,34.8541,34.8585,34.7791,34.8409,29407.7484
2008-07-03 12:50:00,78.98,79.07,78.96,79.02,16597.554979830347,34.8276,34.8673,34.8188,34.8453,16597.555
2008-07-03 12:55:00,79.04,79.14,78.51,78.68,83878.91879068625,34.8541,34.8982,34.6204,34.6953,83878.9188
2008-07-07 09:30:00,79.08,79.88,79.08,79.62,55919.27919379083,34.8717,35.2245,34.8717,35.1099,55919.2792
2008-07-07 09:35:00,79.65,79.76,78.93,79.46,41438.19095635496,35.1231,35.1716,34.8056,35.0393,41438.191
2008-07-07 09:40:00,79.41,79.54,78.9,78.94,37650.82941733327,35.0172,35.0746,34.7924,34.81,37650.8294
2008-07-07 09:45:00,78.94,79.03,78.63,78.72,51797.738695443695,34.81,34.8497,34.6733,34.713,51797.7387
2008-07-07 09:50:00,78.71,78.83,78.6,78.78,55250.92127513995,34.7086,34.7615,34.6601,34.7394,55250.9213
2008-07-07 09:55:00,78.78,78.82,78.48,78.78,26957.102718919086,34.7394,34.7571,34.6071,34.7394,26957.1027
2008-07-07 10:00:00,78.82,78.83,78.6,78.7,37316.65045800783,34.7571,34.7615,34.6601,34.7042,37316.6505
2008-07-07 10:05:00,78.72,78.84,78.61,78.72,28405.21154266268,34.713,34.7659,34.6645,34.713,28405.2115
2008-07-07 10:10:00,78.71,78.96,78.47,78.47,42774.90679365673,34.7086,34.8188,34.6027,34.6027,42774.9068
2008-07-07 10:15:00,78.44,78.46,78.15,78.22,33640.68190542795,34.5895,34.5983,34.4616,34.4925,33640.6819
2008-07-07 10:20:00,78.27,78.31,78.05,78.22,39321.724213960486,34.5145,34.5322,34.4175,34.4925,39321.7242
2008-07-07 10:25:00,78.22,78.42,78.13,78.27,19827.951586642965,34.4925,34.5807,34.4528,34.5145,19827.9516
2008-07-07 10:30:00,78.25,78.51,78.25,78.49,15817.804074737644,34.5057,34.6204,34.5057,34.6116,15817.8041
2008-07-07 10:35:00,78.43,78.74,78.38,78.62,31190.03620370804,34.5851,34.7218,34.5631,34.6689,31190.0362
2008-07-07 10:40:00,78.6,78.62,78.43,78.5,10916.51267129781,34.6601,34.6689,34.5851,34.616,10916.5127
2008-07-07 10:45:00,78.49,78.63,78.44,78.44,18491.23574934119,34.6116,34.6733,34.5895,34.5895,18491.2357
2008-07-07 10:50:00,78.43,78.46,78.35,78.39,17488.69887136486,34.5851,34.5983,34.5498,34.5675,17488.6989
2008-07-07 10:55:00,78.39,78.44,78.19,78.23,33306.502946102504,34.5675,34.5895,34.4793,34.4969,33306.5029
2008-07-07 11:00:00,78.23,78.34,78.1,78.31,18602.628735783004,34.4969,34.5454,34.4396,34.5322,18602.6287
2008-07-07 11:05:00,78.3,78.37,77.99,78.09,35088.79072917154,34.5278,34.5586,34.3911,34.4352,35088.7907
2008-07-07 11:10:00,78.09,78.37,78.09,78.31,22389.99027480469,34.4352,34.5586,34.4352,34.5322,22389.9903
2008-07-07 11:15:00,78.33,78.6,78.33,78.6,17043.126925597604,34.541,34.6601,34.541,34.6601,17043.1269
2008-07-07 11:20:00,78.57,78.61,78.46,78.53,26622.923759593643,34.6468,34.6645,34.5983,34.6292,26622.9238
2008-07-07 11:25:00,78.52,78.63,78.45,78.55,36648.29253935694,34.6248,34.6733,34.5939,34.638,36648.2925
2008-07-07 11:30:00,78.6,78.68,78.27,78.29,23503.92013922284,34.6601,34.6953,34.5145,34.5234,23503.9201
2008-07-07 11:35:00,78.34,78.55,78.29,78.55,15372.232128970389,34.5454,34.638,34.5234,34.638,15372.2321
2008-07-07 11:40:00,78.53,78.55,78.36,78.38,21944.41832903744,34.6292,34.638,34.5542,34.5631,21944.4183
2008-07-07 11:45:00,78.38,78.51,78.13,78.18,23838.09909854828,34.5631,34.6204,34.4528,34.4749,23838.0991
2008-07-07 11:50:00,78.16,78.53,78.16,78.44,29296.355434197187,34.466,34.6292,34.466,34.5895,29296.3554
2008-07-07 11:55:00,78.44,78.55,78.38,78.39,12921.586427250471,34.5895,34.638,34.5631,34.5675,12921.5864
2008-07-07 12:00:00,78.39,78.42,78.25,78.36,14258.302264552243,34.5675,34.5807,34.5057,34.5542,14258.3023
2008-07-07 12:05:00,78.34,78.46,78.14,78.25,22389.99027480469,34.5454,34.5983,34.4572,34.5057,22389.9903
2008-07-07 12:10:00,78.27,78.34,78.14,78.17,44779.98054960939,34.5145,34.5454,34.4572,34.4704,44779.9805
2008-07-07 12:15:00,78.19,78.23,77.66,77.72,21833.02534259562,34.4793,34.4969,34.2456,34.272,21833.0253
2008-07-07 12:20:00,77.72,77.76,77.28,77.56,31078.643217266217,34.272,34.2897,34.078,34.2015,31078.6432
2008-07-07 12:25:00,77.55,77.55,76.93,77.03,36425.50656647331,34.197,34.197,33.9236,33.9677,36425.5066
2008-07-07 12:30:00,77.08,77.3,76.93,77.22,46896.44729200387,33.9898,34.0868,33.9236,34.0515,46896.4473
2008-07-07 12:35:00,77.21,77.42,77.19,77.36,21944.41832903744,34.0471,34.1397,34.0383,34.1133,21944.4183
2008-07-07 12:40:00,77.29,77.59,77.07,77.08,35534.3626749388,34.0824,34.2147,33.9854,33.9898,35534.3627
2008-07-07 12:45:00,77.07,77.28,77.06,77.07,23726.70611210647,33.9854,34.078,33.981,33.9854,23726.7061
2008-07-07 12:50:00,77.07,77.29,77.03,77.07,23949.49208499009,33.9854,34.0824,33.9677,33.9854,23949.4921
2008-07-07 12:55:00,77.03,77.04,76.48,76.49,29407.748420639004,33.9677,33.9722,33.7252,33.7296,29407.7484
2008-07-07 13:00:00,76.55,76.74,76.19,76.74,47119.23326488749,33.7561,33.8399,33.5973,33.8399,47119.2333
2008-07-07 13:05:00,76.67,76.7,76.31,76.56,49458.4859801656,33.809,33.8222,33.6502,33.7605,49458.486
2008-07-07 13:10:00,76.56,76.71,76.41,76.42,26400.137786710013,33.7605,33.8266,33.6943,33.6988,26400.1378
2008-07-07 13:15:00,76.47,76.75,76.47,76.64,14592.481223877689,33.7208,33.8443,33.7208,33.7958,14592.4812
2008-07-07 13:20:00,76.67,76.68,76.47,76.64,12030.442535715956,33.809,33.8134,33.7208,33.7958,12030.4425
2008-07-07 13:25:00,76.64,76.68,76.35,76.37,24729.2429900828,33.7958,33.8134,33.6679,33.6767,24729.243
2008-07-07 13:30:00,76.37,76.65,76.33,76.49,22055.81131547925,33.6767,33.8002,33.6591,33.7296,22055.8113
2008-07-07 13:35:00,76.48,76.49,76.26,76.38,23169.741179897395,33.7252,33.7296,33.6282,33.6811,23169.7412
2008-07-07 13:40:00,76.38,76.47,76.11,76.16,43331.8717258658,33.6811,33.7208,33.5621,33.5841,43331.8717
2008-07-07 13:45:00,76.18,76.49,76.1,76.37,27068.4957053609,33.5929,33.7296,33.5576,33.6767,27068.4957
2008-07-07 13:50:00,76.36,76.4,76.22,76.26,27291.28167824453,33.6723,33.6899,33.6106,33.6282,27291.2817
2008-07-07 13:55:00,76.28,76.47,76.28,76.37,26734.316746035456,33.637,33.7208,33.637,33.6767,26734.3167
2008-07-07 14:00:00,76.38,77.07,76.37,77.05,34309.039824078834,33.6811,33.9854,33.6767,33.9766,34309.0398
2008-07-07 14:05:00,77.04,77.06,76.51,76.69,32638.14502745162,33.9722,33.981,33.7384,33.8178,32638.145
2008-07-07 14:10:00,76.66,76.81,76.38,76.64,42774.90679365673,33.8046,33.8707,33.6811,33.7958,42774.9068
2008-07-07 14:15:00,76.64,76.81,76.46,76.72,25954.56584094276,33.7958,33.8707,33.7164,33.831,25954.5658
2008-07-07 14:20:00,76.72,76.89,76.66,76.83,33752.074891869765,33.831,33.906,33.8046,33.8796,33752.0749
2008-07-07 14:25:00,76.77,76.77,76.47,76.59,33083.71697321888,33.8531,33.8531,33.7208,33.7737,33083.717
2008-07-07 14:30:00,76.56,76.61,76.43,76.48,26177.351813826383,33.7605,33.7825,33.7032,33.7252,26177.3518
2008-07-07 14:35:00,76.51,76.51,76.15,76.24,42106.54887500584,33.7384,33.7384,33.5797,33.6194,42106.5489
2008-07-07 14:40:00,76.24,76.32,76.13,76.13,32749.538013893434,33.6194,33.6547,33.5709,33.5709,32749.538
2008-07-07 14:45:00,76.11,76.19,76.06,76.15,32749.538013893434,33.5621,33.5973,33.54,33.5797,32749.538
2008-07-07 14:50:00,76.15,76.23,76.05,76.05,28293.81855622086,33.5797,33.615,33.5356,33.5356,28293.8186
2008-07-07 14:55:00,76.05,76.27,75.99,76.25,38764.759281751416,33.5356,33.6326,33.5091,33.6238,38764.7593
2008-07-07 15:00:00,76.27,76.5,76.21,76.25,52688.882586978216,33.6326,33.734,33.6062,33.6238,52688.8826
2008-07-07 15:05:00,76.25,76.47,76.16,76.42,38207.79434954234,33.6238,33.7208,33.5841,33.6988,38207.7943
2008-07-07 15:10:00,76.43,76.7,76.38,76.49,47564.80521065475,33.7032,33.8222,33.6811,33.7296,47564.8052
2008-07-07 15:15:00,76.52,76.91,76.38,76.87,69732.00951257582,33.7429,33.9148,33.6811,33.8972,69732.0095
2008-07-07 15:20:00,76.9,76.92,76.73,76.91,72739.6201465048,33.9104,33.9192,33.8355,33.9148,72739.6201
2008-07-07 15:25:00,76.91,77.15,76.76,77.11,76526.9816855265,33.9148,34.0207,33.8487,34.003,76526.9817
2008-07-07 15:30:00,77.12,77.44,77.07,77.41,89002.99616700971,34.0074,34.1485,33.9854,34.1353,89002.9962
2008-07-07 15:35:00,77.4,77.66,77.27,77.62,98916.9719603312,34.1309,34.2456,34.0736,34.2279,98916.972
2008-07-07 15:40:00,77.66,77.76,77.17,77.2,192932.6525172225,34.2456,34.2897,34.0295,34.0427,192932.6525
2008-07-07 15:45:00,77.2,77.23,76.8,76.88,82096.63100761722,34.0427,34.0559,33.8663,33.9016,82096.631
2008-07-07 15:50:00,76.89,76.98,76.32,76.32,110613.23553672172,33.906,33.9457,33.6547,33.6547,110613.2355
2008-07-07 15:55:00,76.3,76.51,75.55,76.03,282604.0066028832,33.6458,33.7384,33.3151,33.5268,282604.0066
2008-07-08 09:30:00,76.06,76.51,76.06,76.25,40324.261091936816,33.54,33.7384,33.54,33.6238,40324.2611
2008-07-08 09:35:00,76.06,76.35,75.74,76.27,56476.2441259999,33.54,33.6679,33.3989,33.6326,56476.2441
2008-07-08 09:40:00,76.27,76.41,75.88,76.02,59483.854759928894,33.6326,33.6943,33.4606,33.5224,59483.8548
2008-07-08 09:45:00,75.98,76.05,75.52,75.68,42997.69276654037,33.5047,33.5356,33.3019,33.3724,42997.6928
2008-07-08 09:50:00,75.65,76.26,75.6,76.09,35200.183715613355,33.3592,33.6282,33.3372,33.5532,35200.1837
2008-07-08 09:55:00,76.09,76.32,75.92,76.27,21721.63235615381,33.5532,33.6547,33.4783,33.6326,21721.6324
2008-07-08 10:00:00,76.24,76.44,75.82,76.12,51797.738695443695,33.6194,33.7076,33.4342,33.5665,51797.7387
2008-07-08 10:05:00,76.2,76.39,75.95,76.33,38987.54525463504,33.6017,33.6855,33.4915,33.6591,38987.5453
2008-07-08 10:10:00,76.35,76.46,75.98,76.17,39655.90317328593,33.6679,33.7164,33.5047,33.5885,39655.9032
2008-07-08 10:15:00,76.16,76.53,76.04,76.19,55250.92127513995,33.5841,33.7473,33.5312,33.5973,55250.9213
2008-07-08 10:20:00,76.2,76.4,76.05,76.12,42329.33484788948,33.6017,33.6899,33.5356,33.5665,42329.3348
2008-07-08 10:25:00,76.07,76.3,75.88,76.1,35088.79072917154,33.5444,33.6458,33.4606,33.5576,35088.7907
2008-07-08 10:30:00,76.04,76.2,75.72,75.98,49569.87896660741,33.5312,33.6017,33.3901,33.5047,49569.879
2008-07-08 10:35:00,76.01,76.11,75.55,75.78,44223.01561740032,33.518,33.5621,33.3151,33.4165,44223.0156
2008-07-08 10:40:00,75.81,75.81,75.58,75.69,24952.028962966426,33.4298,33.4298,33.3283,33.3768,24952.029
2008-07-08 10:45:00,75.67,75.67,75.3,75.57,35088.79072917154,33.368,33.368,33.2049,33.3239,35088.7907
2008-07-08 10:50:00,75.58,75.6,75.47,75.48,18157.056790015748,33.3283,33.3372,33.2798,33.2842,18157.0568
2008-07-08 10:55:00,75.52,75.87,75.49,75.87,21164.66742394474,33.3019,33.4562,33.2887,33.4562,21164.6674
2008-07-08 11:00:00,75.81,75.99,75.8,75.85,17265.912898481234,33.4298,33.5091,33.4254,33.4474,17265.9129
2008-07-08 11:05:00,75.86,76.11,75.7,76.06,21610.239369711995,33.4518,33.5621,33.3813,33.54,21610.2394
2008-07-08 11:10:00,76.05,76.44,75.98,76.37,22724.16923413014,33.5356,33.7076,33.5047,33.6767,22724.1692
2008-07-08 11:15:00,76.32,76.57,76.16,76.32,43888.83665807488,33.6547,33.7649,33.5841,33.6547,43888.8367
2008-07-08 11:20:00,76.3,76.67,76.25,76.56,41104.01199702951,33.6458,33.809,33.6238,33.7605,41104.012
2008-07-08 11:25:00,76.53,76.8,76.53,76.74,36314.113580031495,33.7473,33.8663,33.7473,33.8399,36314.1136
2008-07-08 11:30:00,76.75,76.75,76.5,76.69,34197.646837637025,33.8443,33.8443,33.734,33.8178,34197.6468
2008-07-08 11:35:00,76.71,76.89,76.6,76.6,39544.51018684411,33.8266,33.906,33.7781,33.7781,39544.5102
2008-07-08 11:40:00,76.58,76.67,76.49,76.57,23726.70611210647,33.7693,33.809,33.7296,33.7649,23726.7061
2008-07-08 11:45:00,76.58,76.89,76.55,76.82,17934.270817132117,33.7693,33.906,33.7561,33.8751,17934.2708
2008-07-08 11:50:00,76.84,77.03,76.79,76.85,18157.056790015748,33.884,33.9677,33.8619,33.8884,18157.0568
2008-07-08 11:55:00,76.87,76.87,76.63,76.87,16820.340952713974,33.8972,33.8972,33.7914,33.8972,16820.341
2008-07-08 12:00:00,76.85,76.96,76.64,76.92,38764.759281751416,33.8884,33.9369,33.7958,33.9192,38764.7593
2008-07-08 12:05:00,76.91,77.11,76.8,76.85,35757.148647822425,33.9148,34.003,33.8663,33.8884,35757.1486
2008-07-08 12:10:00,76.87,77.06,76.85,76.96,21164.66742394474,33.8972,33.981,33.8884,33.9369,21164.6674
2008-07-08 12:15:00,76.94,77.16,76.91,77.02,14815.267196761317,33.9281,34.0251,33.9148,33.9633,14815.2672
2008-07-08 12:20:00,77.02,77.36,76.95,77.31,37093.8644851242,33.9633,34.1133,33.9325,34.0912,37093.8645
2008-07-08 12:25:00,77.27,77.5,77.19,77.49,24172.27805787373,34.0736,34.175,34.0383,34.1706,24172.2781
2008-07-08 12:30:00,77.46,77.72,77.37,77.38,42886.29978009855,34.1574,34.272,34.1177,34.1221,42886.2998
2008-07-08 12:35:00,77.38,77.6,77.33,77.4,14703.874210319502,34.1221,34.2191,34.1,34.1309,14703.8742
2008-07-08 12:40:00,77.42,77.53,77.17,77.23,20607.702491735665,34.1397,34.1882,34.0295,34.0559,20607.7025
2008-07-08 12:45:00,77.21,77.31,77.0,77.0,15038.053169644943,34.0471,34.0912,33.9545,33.9545,15038.0532
2008-07-08 12:50:00,76.98,77.23,76.98,77.11,10470.940725530554,33.9457,34.0559,33.9457,34.003,10470.9407
2008-07-08 12:55:00,77.12,77.26,77.12,77.24,6238.007240741606,34.0074,34.0692,34.0074,34.0603,6238.0072
2008-07-08 13:00:00,77.2,77.53,77.15,77.48,26511.53077315183,34.0427,34.1882,34.0207,34.1662,26511.5308
2008-07-08 13:05:00,77.47,77.64,77.44,77.55,18379.842762899378,34.1618,34.2367,34.1485,34.197,18379.8428
2008-07-08 13:10:00,77.55,77.57,77.32,77.34,12364.6214950414,34.197,34.2059,34.0956,34.1044,12364.6215
2008-07-08 13:15:00,77.32,77.36,76.98,77.04,17711.48484424849,34.0956,34.1133,33.9457,33.9722,17711.4848
2008-07-08 13:20:00,77.02,77.15,76.8,76.89,15706.41108829583,33.9633,34.0207,33.8663,33.906,15706.4111
2008-07-08 13:25:00,76.9,77.02,76.85,76.98,18714.02172222482,33.9104,33.9633,33.8884,33.9457,18714.0217
2008-07-08 13:30:00,77.02,77.1,76.8,76.93,17600.091857806678,33.9633,33.9986,33.8663,33.9236,17600.0919
2008-07-08 13:35:00,76.9,77.11,76.62,76.66,18714.02172222482,33.9104,34.003,33.7869,33.8046,18714.0217
2008-07-08 13:40:00,76.7,77.02,76.67,76.94,16151.983034063089,33.8222,33.9633,33.809,33.9281,16151.983
2008-07-08 13:45:00,76.98,77.13,76.83,77.01,20941.88145106111,33.9457,34.0118,33.8796,33.9589,20941.8815
2008-07-08 13:50:00,77.0,77.06,76.85,76.93,15817.804074737644,33.9545,33.981,33.8884,33.9236,15817.8041
2008-07-08 13:55:00,76.95,77.11,76.86,77.02,14035.516291668617,33.9325,34.003,33.8928,33.9633,14035.5163
2008-07-08 14:00:00,77.01,77.08,76.91,77.01,21276.06041038655,33.9589,33.9898,33.9148,33.9589,21276.0604
2008-07-08 14:05:00,77.0,77.18,76.93,77.11,21498.846383270185,33.9545,34.0339,33.9236,34.003,21498.8464
2008-07-08 14:10:00,77.11,77.17,76.93,76.93,22389.99027480469,34.003,34.0295,33.9236,33.9236,22389.9903
2008-07-08 14:15:00,76.91,77.07,76.85,77.02,22724.16923413014,33.9148,33.9854,33.8884,33.9633,22724.1692
2008-07-08 14:20:00,77.02,77.25,76.97,76.98,22055.81131547925,33.9633,34.0648,33.9413,33.9457,22055.8113
2008-07-08 14:25:00,76.97,77.2,76.85,77.12,15817.804074737644,33.9413,34.0427,33.8884,34.0074,15817.8041
2008-07-08 14:30:00,77.14,77.26,76.99,77.12,24617.850003640982,34.0163,34.0692,33.9501,34.0074,24617.85
2008-07-08 14:35:00,77.14,77.46,77.11,77.22,35422.96968849698,34.0163,34.1574,34.003,34.0515,35422.9697
2008-07-08 14:40:00,77.26,77.64,77.21,77.51,28071.03258333723,34.0692,34.2367,34.0471,34.1794,28071.0326
2008-07-08 14:45:00,77.54,78.02,77.54,77.78,61711.71448876518,34.1926,34.4043,34.1926,34.2985,61711.7145
2008-07-08 14:50:00,77.78,77.94,77.7,77.94,27736.853624011783,34.2985,34.369,34.2632,34.369,27736.8536
2008-07-08 14:55:00,77.93,78.06,77.74,78.02,39990.08213261137,34.3646,34.4219,34.2808,34.4043,39990.0821
2008-07-08 15:00:00,78.02,78.13,77.83,78.07,29964.71335284808,34.4043,34.4528,34.3205,34.4264,29964.7134
2008-07-08 15:05:00,78.1,78.46,77.97,78.44,43554.65769874943,34.4396,34.5983,34.3823,34.5895,43554.6577
2008-07-08 15:10:00,78.43,78.57,78.29,78.39,91787.82082805508,34.5851,34.6468,34.5234,34.5675,91787.8208
2008-07-08 15:15:00,78.37,78.56,78.29,78.44,46896.44729200387,34.5586,34.6424,34.5234,34.5895,46896.4473
2008-07-08 15:20:00,78.44,78.54,78.25,78.46,42886.29978009855,34.5895,34.6336,34.5057,34.5983,42886.2998
2008-07-08 15:25:00,78.44,78.8,78.41,78.77,48678.735075072895,34.5895,34.7483,34.5763,34.735,48678.7351
2008-07-08 15:30:00,78.82,79.16,78.76,79.09,99028.364946773,34.7571,34.907,34.7306,34.8761,99028.3649
2008-07-08 15:35:00,79.09,79.46,78.76,79.46,71180.1183363194,34.8761,35.0393,34.7306,35.0393,71180.1183
2008-07-08 15:40:00,79.43,79.62,79.43,79.51,113732.23915709252,35.0261,35.1099,35.0261,35.0613,113732.2392
2008-07-08 15:45:00,79.51,80.05,79.49,80.05,205408.66699870577,35.0613,35.2995,35.0525,35.2995,205408.667
2008-07-08 15:50:00,80.06,81.62,80.01,81.58,200841.55455459136,35.3039,35.9918,35.2818,35.9741,200841.5546
2008-07-08 15:55:00,81.58,82.45,81.32,81.76,648084.3951184762,35.9741,36.3578,35.8595,36.0535,648084.3951
2008-07-09 09:30:00,81.08,81.08,79.01,79.8,68840.8656210413,35.7537,35.7537,34.8409,35.1892,68840.8656
2008-07-09 09:35:00,79.79,79.92,79.33,79.46,68283.90068883223,35.1848,35.2421,34.982,35.0393,68283.9007
2008-07-09 09:40:00,79.46,80.25,79.46,80.12,67949.72172950678,35.0393,35.3877,35.0393,35.3303,67949.7217
2008-07-09 09:45:00,80.12,80.67,80.01,80.01,49012.91403439834,35.3303,35.5729,35.2818,35.2818,49012.914
2008-07-09 09:50:00,80.06,80.06,79.63,79.79,41883.76290212222,35.3039,35.3039,35.1143,35.1848,41883.7629
2008-07-09 09:55:00,79.75,80.09,79.51,79.54,58481.31788195256,35.1672,35.3171,35.0613,35.0746,58481.3179
2008-07-09 10:00:00,79.54,79.7,79.21,79.21,41549.58394279677,35.0746,35.1451,34.9291,34.9291,41549.5839
2008-07-09 10:05:00,79.22,79.45,79.1,79.36,52243.31064121096,34.9335,35.0349,34.8805,34.9952,52243.3106
2008-07-09 10:10:00,79.36,79.77,79.25,79.77,67615.54277018135,34.9952,35.176,34.9467,35.176,67615.5428
2008-07-09 10:15:00,79.76,80.49,79.7,80.48,49235.700007281965,35.1716,35.4935,35.1451,35.4891,49235.7
2008-07-09 10:20:00,80.42,80.46,80.11,80.29,33195.109959660695,35.4626,35.4803,35.3259,35.4053,33195.11
2008-07-09 10:25:00,80.28,80.59,80.26,80.54,20941.88145106111,35.4009,35.5376,35.3921,35.5155,20941.8815
2008-07-09 10:30:00,80.53,80.57,80.09,80.3,34531.82579696247,35.5111,35.5288,35.3171,35.4097,34531.8258
2008-07-09 10:35:00,80.3,80.38,79.84,79.87,46562.26833267842,35.4097,35.445,35.2069,35.2201,46562.2683
2008-07-09 10:40:00,79.87,80.07,79.54,79.55,34977.39774272972,35.2201,35.3083,35.0746,35.079,34977.3977
2008-07-09 10:45:00,79.53,79.96,79.4,79.86,17822.877830690304,35.0702,35.2598,35.0128,35.2157,17822.8778
2008-07-09 10:50:00,79.87,80.11,79.83,80.11,30633.07127149896,35.2201,35.3259,35.2025,35.3259,30633.0713
2008-07-09 10:55:00,80.15,80.5,80.1,80.29,31524.21516303348,35.3436,35.4979,35.3215,35.4053,31524.2152
2008-07-09 11:00:00,80.29,80.53,80.19,80.49,37762.222403775086,35.4053,35.5111,35.3612,35.4935,37762.2224
2008-07-09 11:05:00,80.46,80.69,80.44,80.63,25954.56584094276,35.4803,35.5817,35.4714,35.5552,25954.5658
2008-07-09 11:10:00,80.64,80.69,80.43,80.53,29519.141407080817,35.5596,35.5817,35.467,35.5111,29519.1414
2008-07-09 11:15:00,80.56,80.68,80.42,80.6,20050.73755952659,35.5244,35.5773,35.4626,35.542,20050.7376
2008-07-09 11:20:00,80.55,80.61,80.32,80.53,42217.94186144766,35.52,35.5464,35.4185,35.5111,42217.9419
2008-07-09 11:25:00,80.53,80.88,80.52,80.83,38430.58032242597,35.5111,35.6655,35.5067,35.6434,38430.5803
2008-07-09 11:30:00,80.88,80.96,80.82,80.88,19827.951586642965,35.6655,35.7007,35.639,35.6655,19827.9516
2008-07-09 11:35:00,80.87,80.9,80.63,80.63,20162.130545968408,35.6611,35.6743,35.5552,35.5552,20162.1305
2008-07-09 11:40:00,80.65,80.86,80.64,80.65,18268.44977645756,35.564,35.6567,35.5596,35.564,18268.4498
2008-07-09 11:45:00,80.66,80.73,80.45,80.46,15038.053169644943,35.5685,35.5993,35.4759,35.4803,15038.0532
2008-07-09 11:50:00,80.44,80.44,80.01,80.15,24506.45701719917,35.4714,35.4714,35.2818,35.3436,24506.457
2008-07-09 11:55:00,80.18,80.41,80.14,80.28,10136.76176620511,35.3568,35.4582,35.3392,35.4009,10136.7618
2008-07-09 12:00:00,80.29,80.4,79.94,80.11,20719.09547817748,35.4053,35.4538,35.251,35.3259,20719.0955
2008-07-09 12:05:00,80.08,80.08,79.84,79.98,23392.527152781026,35.3127,35.3127,35.2069,35.2686,23392.5272
2008-07-09 12:10:00,80.04,80.09,79.97,80.08,12253.228508599585,35.2951,35.3171,35.2642,35.3127,12253.2285
2008-07-09 12:15:00,80.05,80.15,79.86,80.13,19493.77262731752,35.2995,35.3436,35.2157,35.3347,19493.7726
2008-07-09 12:20:00,80.13,80.27,79.98,80.02,19716.558600201148,35.3347,35.3965,35.2686,35.2862,19716.5586
2008-07-09 12:25:00,80.07,80.13,79.92,79.95,15483.625115412202,35.3083,35.3347,35.2421,35.2554,15483.6251
2008-07-09 12:30:00,79.97,80.0,79.81,79.84,23281.13416633921,35.2642,35.2774,35.1936,35.2069,23281.1342
2008-07-09 12:35:00,79.84,79.84,79.37,79.46,23949.49208499009,35.2069,35.2069,34.9996,35.0393,23949.4921
2008-07-09 12:40:00,79.48,79.57,79.33,79.55,16931.73393915579,35.0481,35.0878,34.982,35.079,16931.7339
2008-07-09 12:45:00,79.51,79.53,79.31,79.37,25174.814935850056,35.0613,35.0702,34.9732,34.9996,25174.8149
2008-07-09 12:50:00,79.35,79.49,79.27,79.28,18714.02172222482,34.9908,35.0525,34.9555,34.9599,18714.0217
2008-07-09 12:55:00,79.29,79.46,79.29,79.42,19159.59366799208,34.9643,35.0393,34.9643,35.0217,19159.5937
2008-07-09 13:00:00,79.41,79.45,79.29,79.37,26957.102718919086,35.0172,35.0349,34.9643,34.9996,26957.1027
2008-07-09 13:05:00,79.35,79.48,79.23,79.35,18268.44977645756,34.9908,35.0481,34.9379,34.9908,18268.4498
2008-07-09 13:10:00,79.36,79.46,79.29,79.36,27848.2466104536,34.9952,35.0393,34.9643,34.9952,27848.2466
2008-07-09 13:15:00,79.38,79.44,79.22,79.36,22501.38326124651,35.004,35.0305,34.9335,34.9952,22501.3833
2008-07-09 13:20:00,79.34,79.42,79.18,79.26,28962.176474871747,34.9864,35.0217,34.9158,34.9511,28962.1765
2008-07-09 13:25:00,79.24,79.39,79.18,79.38,29073.56946131356,34.9423,35.0084,34.9158,35.004,29073.5695
2008-07-09 13:30:00,79.39,79.57,79.37,79.53,20384.916518852035,35.0084,35.0878,34.9996,35.0702,20384.9165
2008-07-09 13:35:00,79.51,79.74,79.51,79.69,20941.88145106111,35.0613,35.1628,35.0613,35.1407,20941.8815
2008-07-09 13:40:00,79.68,79.98,79.68,79.87,29184.962447755373,35.1363,35.2686,35.1363,35.2201,29184.9624
2008-07-09 13:45:00,79.89,79.99,79.82,79.96,20830.48846461929,35.2289,35.273,35.198,35.2598,20830.4885
2008-07-09 13:50:00,79.94,79.98,79.7,79.72,15149.446156086758,35.251,35.2686,35.1451,35.1539,15149.4462
2008-07-09 13:55:00,79.72,79.93,79.71,79.84,19716.558600201148,35.1539,35.2466,35.1495,35.2069,19716.5586
2008-07-09 14:00:00,79.87,79.91,79.46,79.68,36871.078512240565,35.2201,35.2377,35.0393,35.1363,36871.0785
2008-07-09 14:05:00,79.68,79.84,79.52,79.82,25397.60090873368,35.1363,35.2069,35.0658,35.198,25397.6009
2008-07-09 14:10:00,79.83,79.92,79.74,79.75,22612.776247688325,35.2025,35.2421,35.1628,35.1672,22612.7762
2008-07-09 14:15:00,79.74,79.92,79.59,79.65,26845.70973247728,35.1628,35.2421,35.0966,35.1231,26845.7097
2008-07-09 14:20:00,79.65,79.81,79.57,79.72,44779.98054960939,35.1231,35.1936,35.0878,35.1539,44779.9805
2008-07-09 14:25:00,79.73,79.75,79.61,79.71,32081.180095242547,35.1584,35.1672,35.1054,35.1495,32081.1801
2008-07-09 14:30:00,79.7,79.8,79.6,79.62,27625.460637569973,35.1451,35.1892,35.101,35.1099,27625.4606
2008-07-09 14:35:00,79.67,79.68,79.48,79.57,38207.79434954234,35.1319,35.1363,35.0481,35.0878,38207.7943
2008-07-09 14:40:00,79.57,79.74,79.49,79.49,36091.32760714787,35.0878,35.1628,35.0525,35.0525,36091.3276
2008-07-09 14:45:00,79.49,79.59,79.36,79.36,33195.109959660695,35.0525,35.0966,34.9952,34.9952,33195.11
2008-07-09 14:50:00,79.38,79.4,79.0,79.12,47342.01923777112,35.004,35.0128,34.8365,34.8894,47342.0192
2008-07-09 14:55:00,79.07,79.09,78.81,78.93,50238.236885258295,34.8673,34.8761,34.7527,34.8056,50238.2369
2008-07-09 15:00:00,78.93,78.93,78.44,78.62,91787.82082805508,34.8056,34.8056,34.5895,34.6689,91787.8208
2008-07-09 15:05:00,78.61,78.75,78.42,78.42,41549.58394279677,34.6645,34.7262,34.5807,34.5807,41549.5839
2008-07-09 15:10:00,78.43,78.54,78.32,78.38,60820.57059723067,34.5851,34.6336,34.5366,34.5631,60820.5706
2008-07-09 15:15:00,78.36,78.68,78.33,78.56,36982.47149868238,34.5542,34.6953,34.541,34.6424,36982.4715
2008-07-09 15:20:00,78.55,78.63,78.43,78.56,29296.355434197187,34.638,34.6733,34.5851,34.6424,29296.3554
2008-07-09 15:25:00,78.55,78.78,78.47,78.52,37539.43643089145,34.638,34.7394,34.6027,34.6248,37539.4364
2008-07-09 15:30:00,78.5,79.04,78.5,78.74,51574.95272256007,34.616,34.8541,34.616,34.7218,51574.9527
2008-07-09 15:35:00,78.75,78.86,78.46,78.46,59038.282814161634,34.7262,34.7747,34.5983,34.5983,59038.2828
2008-07-09 15:40:00,78.47,78.48,78.1,78.1,148598.24391338043,34.6027,34.6071,34.4396,34.4396,148598.2439
2008-07-09 15:45:00,78.13,78.13,77.16,77.2,172881.91495769596,34.4528,34.4528,34.0251,34.0427,172881.915
2008-07-09 15:50:00,77.2,77.29,76.55,76.56,218998.6113446071,34.0427,34.0824,33.7561,33.7605,218998.6113
2008-07-09 15:55:00,76.55,76.77,76.06,76.31,557187.7181819556,33.7561,33.8531,33.54,33.6502,557187.7182
2008-07-10 09:30:00,76.4,77.2,76.14,76.75,9691.189820437854,33.6899,34.0427,33.5753,33.8443,9691.1898
2008-07-10 09:35:00,76.82,77.15,75.79,76.02,80648.52218387363,33.8751,34.0207,33.4209,33.5224,80648.5222
2008-07-10 09:40:00,75.99,77.4,75.95,77.14,97134.68417726216,33.5091,34.1309,33.4915,34.0163,97134.6842
2008-07-10 09:45:00,77.15,78.2,77.11,77.85,87666.28032970794,34.0207,34.4837,34.003,34.3293,87666.2803
2008-07-10 09:50:00,77.81,77.98,77.37,77.63,41995.15588856403,34.3117,34.3867,34.1177,34.2323,41995.1559
2008-07-10 09:55:00,77.6,77.83,77.32,77.56,47676.19819709656,34.2191,34.3205,34.0956,34.2015,47676.1982
2008-07-10 10:00:00,77.55,77.91,77.53,77.65,54582.56335648906,34.197,34.3558,34.1882,34.2411,54582.5634
2008-07-10 10:05:00,77.64,77.92,77.4,77.71,47453.41222421294,34.2367,34.3602,34.1309,34.2676,47453.4122
2008-07-10 10:10:00,77.64,77.72,77.48,77.51,68840.8656210413,34.2367,34.272,34.1662,34.1794,68840.8656
2008-07-10 10:15:00,77.55,77.72,77.21,77.21,67838.32874306497,34.197,34.272,34.0471,34.0471,67838.3287
2008-07-10 10:20:00,77.22,77.38,76.67,77.11,124425.96585550669,34.0515,34.1221,33.809,34.003,124425.9659
2008-07-10 10:25:00,77.11,77.43,76.71,77.27,71625.69028208667,34.003,34.1441,33.8266,34.0736,71625.6903
2008-07-10 10:30:00,77.22,77.9,77.0,77.58,59038.282814161634,34.0515,34.3514,33.9545,34.2103,59038.2828
2008-07-10 10:35:00,77.64,78.25,77.58,78.25,61154.74955655611,34.2367,34.5057,34.2103,34.5057,61154.7496
2008-07-10 10:40:00,78.33,78.51,78.04,78.49,43220.47873942399,34.541,34.6204,34.4131,34.6116,43220.4787
2008-07-10 10:45:00,78.54,79.18,78.45,78.48,66501.6129057632,34.6336,34.9158,34.5939,34.6071,66501.6129
2008-07-10 10:50:00,78.51,78.56,78.1,78.44,42217.94186144766,34.6204,34.6424,34.4396,34.5895,42217.9419
2008-07-10 10:55:00,78.41,78.41,77.73,77.94,103484.0844044456,34.5763,34.5763,34.2764,34.369,103484.0844
2008-07-10 11:00:00,77.95,78.5,77.78,78.5,41326.79796991315,34.3734,34.616,34.2985,34.616,41326.798
2008-07-10 11:05:00,78.5,78.62,78.06,78.27,41660.97692923859,34.616,34.6689,34.4219,34.5145,41660.9769
2008-07-10 11:10:00,78.34,78.46,78.12,78.26,45002.76652249302,34.5454,34.5983,34.4484,34.5101,45002.7665
2008-07-10 11:15:00,78.29,78.31,77.82,77.97,28405.21154266268,34.5234,34.5322,34.3161,34.3823,28405.2115
2008-07-10 11:20:00,77.95,78.09,77.69,77.98,18825.414708666634,34.3734,34.4352,34.2588,34.3867,18825.4147
2008-07-10 11:25:00,77.91,77.98,77.83,77.89,16820.340952713974,34.3558,34.3867,34.3205,34.347,16820.341
2008-07-10 11:30:00,77.84,78.34,77.83,78.07,24506.45701719917,34.3249,34.5454,34.3205,34.4264,24506.457
2008-07-10 11:35:00,78.07,78.37,78.06,78.3,19382.379640875708,34.4264,34.5586,34.4219,34.5278,19382.3796
2008-07-10 11:40:00,78.33,78.37,78.06,78.14,20496.30950529385,34.541,34.5586,34.4219,34.4572,20496.3095
2008-07-10 11:45:00,78.14,78.19,77.83,77.99,20830.48846461929,34.4572,34.4793,34.3205,34.3911,20830.4885
2008-07-10 11:50:00,77.93,78.28,77.91,78.22,19493.77262731752,34.3646,34.519,34.3558,34.4925,19493.7726
2008-07-10 11:55:00,78.25,78.28,77.81,78.11,25063.421949408243,34.5057,34.519,34.3117,34.444,25063.4219
2008-07-10 12:00:00,78.11,78.37,77.9,78.28,47787.59118353838,34.444,34.5586,34.3514,34.519,47787.5912
2008-07-10 12:05:00,78.32,78.79,78.3,78.46,46228.08937335298,34.5366,34.7438,34.5278,34.5983,46228.0894
2008-07-10 12:10:00,78.44,78.86,78.43,78.79,31858.39412235892,34.5895,34.7747,34.5851,34.7438,31858.3941
2008-07-10 12:15:00,78.85,78.86,78.51,78.61,28293.81855622086,34.7703,34.7747,34.6204,34.6645,28293.8186
2008-07-10 12:20:00,78.64,78.78,78.43,78.78,23281.13416633921,34.6777,34.7394,34.5851,34.7394,23281.1342
2008-07-10 12:25:00,78.78,78.79,78.27,78.37,16708.94796627216,34.7394,34.7438,34.5145,34.5586,16708.948
2008-07-10 12:30:00,78.39,78.43,78.19,78.23,11139.29864418144,34.5675,34.5851,34.4793,34.4969,11139.2986
2008-07-10 12:35:00,78.22,78.31,78.13,78.31,12476.014481483213,34.4925,34.5322,34.4528,34.5322,12476.0145
2008-07-10 12:40:00,78.31,78.51,78.3,78.4,16151.983034063089,34.5322,34.6204,34.5278,34.5719,16151.983
2008-07-10 12:45:00,78.4,78.64,78.37,78.63,11027.905657739626,34.5719,34.6777,34.5586,34.6733,11027.9057
2008-07-10 12:50:00,78.61,78.62,78.06,78.18,24952.028962966426,34.6645,34.6689,34.4219,34.4749,24952.029
2008-07-10 12:55:00,78.18,78.25,77.88,77.99,30410.28529861533,34.4749,34.5057,34.3426,34.3911,30410.2853
2008-07-10 13:00:00,78.0,78.41,77.98,78.24,25508.9938951755,34.3955,34.5763,34.3867,34.5013,25508.9939
2008-07-10 13:05:00,78.26,78.39,78.05,78.16,39544.51018684411,34.5101,34.5675,34.4175,34.466,39544.5102
2008-07-10 13:10:00,78.1,78.34,78.01,78.2,35200.183715613355,34.4396,34.5454,34.3999,34.4837,35200.1837
2008-07-10 13:15:00,78.17,78.57,78.09,78.44,19939.34457308477,34.4704,34.6468,34.4352,34.5895,19939.3446
2008-07-10 13:20:00,78.43,78.51,78.18,78.26,17265.912898481234,34.5851,34.6204,34.4749,34.5101,17265.9129
2008-07-10 13:25:00,78.25,78.81,78.22,78.78,24952.028962966426,34.5057,34.7527,34.4925,34.7394,24952.029
2008-07-10 13:30:00,78.78,79.02,78.75,78.99,27179.88869180272,34.7394,34.8453,34.7262,34.832,27179.8887
2008-07-10 13:35:00,78.97,79.13,78.82,78.94,32303.966068126178,34.8232,34.8938,34.7571,34.81,32303.9661
2008-07-10 13:40:00,79.0,79.13,78.8,78.86,18602.628735783004,34.8365,34.8938,34.7483,34.7747,18602.6287
2008-07-10 13:45:00,78.86,79.04,78.79,78.93,14369.695250994058,34.7747,34.8541,34.7438,34.8056,14369.6953
2008-07-10 13:50:00,78.94,79.0,78.86,78.96,12253.228508599585,34.81,34.8365,34.7747,34.8188,12253.2285
2008-07-10 13:55:00,78.92,79.0,78.5,78.51,21498.846383270185,34.8012,34.8365,34.616,34.6204,21498.8464
2008-07-10 14:00:00,78.51,78.52,78.34,78.43,18045.66380357393,34.6204,34.6248,34.5454,34.5851,18045.6638
2008-07-10 14:05:00,78.37,78.5,78.22,78.32,14815.267196761317,34.5586,34.616,34.4925,34.5366,14815.2672
2008-07-10 14:10:00,78.25,78.36,77.85,77.85,36648.29253935694,34.5057,34.5542,34.3293,34.3293,36648.2925
2008-07-10 14:15:00,77.85,77.91,77.44,77.48,23281.13416633921,34.3293,34.3558,34.1485,34.1662,23281.1342
2008-07-10 14:20:00,77.48,77.82,77.45,77.61,23503.92013922284,34.1662,34.3161,34.153,34.2235,23503.9201
2008-07-10 14:25:00,77.6,77.6,76.95,77.2,56142.06516667446,34.2191,34.2191,33.9325,34.0427,56142.0652
2008-07-10 14:30:00,77.2,77.42,77.13,77.2,35088.79072917154,34.0427,34.1397,34.0118,34.0427,35088.7907
2008-07-10 14:35:00,77.2,77.41,77.12,77.24,27402.674664686343,34.0427,34.1353,34.0074,34.0603,27402.6747
2008-07-10 14:40:00,77.28,77.28,76.79,76.79,50683.80883102556,34.078,34.078,33.8619,33.8619,50683.8088
2008-07-10 14:45:00,76.77,77.0,76.62,76.79,47676.19819709656,33.8531,33.9545,33.7869,33.8619,47676.1982
2008-07-10 14:50:00,76.82,76.93,76.54,76.85,34643.21878340428,33.8751,33.9236,33.7517,33.8884,34643.2188
2008-07-10 14:55:00,76.86,77.13,76.64,76.85,36314.113580031495,33.8928,34.0118,33.7958,33.8884,36314.1136
2008-07-10 15:00:00,76.83,77.4,76.83,77.11,56253.45815311628,33.8796,34.1309,33.8796,34.003,56253.4582
2008-07-10 15:05:00,77.16,77.57,77.07,77.4,59261.06878704526,34.0251,34.2059,33.9854,34.1309,59261.0688
2008-07-10 15:10:00,77.43,77.54,77.11,77.53,59038.282814161634,34.1441,34.1926,34.003,34.1882,59038.2828
2008-07-10 15:15:00,77.56,77.58,77.29,77.31,30633.07127149896,34.2015,34.2103,34.0824,34.0912,30633.0713
2008-07-10 15:20:00,77.31,77.69,77.24,77.42,44891.37353605121,34.0912,34.2588,34.0603,34.1397,44891.3735
2008-07-10 15:25:00,77.42,77.69,77.32,77.6,53357.2405056291,34.1397,34.2588,34.0956,34.2191,53357.2405
2008-07-10 15:30:00,77.58,77.75,77.48,77.65,39433.117200402296,34.2103,34.2852,34.1662,34.2411,39433.1172
2008-07-10 15:35:00,77.65,77.81,77.52,77.75,49792.66493949104,34.2411,34.3117,34.1838,34.2852,49792.6649
2008-07-10 15:40:00,77.75,77.99,77.55,77.72,52688.882586978216,34.2852,34.3911,34.197,34.272,52688.8826
2008-07-10 15:45:00,77.72,78.12,77.67,78.07,63271.21629895058,34.272,34.4484,34.25,34.4264,63271.2163
2008-07-10 15:50:00,78.07,78.13,77.8,78.09,82319.41698050084,34.4264,34.4528,34.3073,34.4352,82319.417
2008-07-10 15:55:00,78.06,78.61,77.95,78.37,164638.83396100168,34.4219,34.6645,34.3734,34.5586,164638.834
2008-07-11 09:30:00,76.61,77.42,76.31,76.89,38430.58032242597,33.7825,34.1397,33.6502,33.906,38430.5803
2008-07-11 09:35:00,76.94,77.33,76.56,77.13,95129.6104213095,33.9281,34.1,33.7605,34.0118,95129.6104
2008-07-11 09:40:00,77.13,77.31,76.65,77.2,65164.89706846143,34.0118,34.0912,33.8002,34.0427,65164.8971
2008-07-11 09:45:00,77.14,78.27,77.05,78.19,82208.02399405903,34.0163,34.5145,33.9766,34.4793,82208.024
2008-07-11 09:50:00,78.13,78.41,77.46,78.1,80314.34322454818,34.4528,34.5763,34.1574,34.4396,80314.3432
2008-07-11 09:55:00,78.1,78.64,77.99,78.45,59706.64073281252,34.4396,34.6777,34.3911,34.5939,59706.6407
2008-07-11 10:00:00,78.37,78.98,78.18,78.91,46005.30340046935,34.5586,34.8276,34.4749,34.7968,46005.3034
2008-07-11 10:05:00,78.86,78.92,78.66,78.91,51352.16674967644,34.7747,34.8012,34.6865,34.7968,51352.1667
2008-07-11 10:10:00,78.91,79.1,78.51,79.1,77529.51856350283,34.7968,34.8805,34.6204,34.8805,77529.5186
2008-07-11 10:15:00,79.09,79.09,78.45,78.71,96020.75431284402,34.8761,34.8761,34.5939,34.7086,96020.7543
2008-07-11 10:20:00,78.68,78.78,78.51,78.69,52354.70362765277,34.6953,34.7394,34.6204,34.6998,52354.7036
2008-07-11 10:25:00,78.7,79.07,77.66,78.18,103929.65635021284,34.7042,34.8673,34.2456,34.4749,103929.6564
2008-07-11 10:30:00,78.16,78.8,77.89,78.72,79868.77127878093,34.466,34.7483,34.347,34.713,79868.7713
2008-07-11 10:35:00,78.64,79.0,78.54,78.83,43888.83665807488,34.6777,34.8365,34.6336,34.7615,43888.8367
2008-07-11 10:40:00,78.87,78.94,78.57,78.85,37316.65045800783,34.7791,34.81,34.6468,34.7703,37316.6505
2008-07-11 10:45:00,78.91,79.34,78.65,78.84,55028.13530225631,34.7968,34.9864,34.6821,34.7659,55028.1353
2008-07-11 10:50:00,78.9,79.13,78.6,78.6,39321.724213960486,34.7924,34.8938,34.6601,34.6601,39321.7242
2008-07-11 10:55:00,78.59,78.88,78.51,78.64,39878.68914616956,34.6557,34.7835,34.6204,34.6777,39878.6891
2008-07-11 11:00:00,78.59,79.11,78.4,78.5,36648.29253935694,34.6557,34.885,34.5719,34.616,36648.2925
2008-07-11 11:05:00,78.5,78.53,78.21,78.21,48455.94910218927,34.616,34.6292,34.4881,34.4881,48455.9491
2008-07-11 11:10:00,78.25,78.39,77.96,78.07,26734.316746035456,34.5057,34.5675,34.3778,34.4264,26734.3167
2008-07-11 11:15:00,78.13,78.13,77.56,77.71,29519.141407080817,34.4528,34.4528,34.2015,34.2676,29519.1414
2008-07-11 11:20:00,77.7,77.74,77.37,77.58,37539.43643089145,34.2632,34.2808,34.1177,34.2103,37539.4364
2008-07-11 11:25:00,77.55,77.6,76.93,76.94,81316.88010252452,34.197,34.2191,33.9236,33.9281,81316.8801
2008-07-11 11:30:00,76.93,76.97,76.45,76.62,79200.41336013004,33.9236,33.9413,33.712,33.7869,79200.4134
2008-07-11 11:35:00,76.59,77.1,76.52,76.88,71514.29729564485,33.7737,33.9986,33.7429,33.9016,71514.2973
2008-07-11 11:40:00,76.9,77.18,76.71,77.11,70734.54639055215,33.9104,34.0339,33.8266,34.003,70734.5464
2008-07-11 11:45:00,77.11,77.11,76.61,76.7,28739.39050198812,34.003,34.003,33.7825,33.8222,28739.3905
2008-07-11 11:50:00,76.7,76.71,76.46,76.46,42886.29978009855,33.8222,33.8266,33.7164,33.7164,42886.2998
2008-07-11 11:55:00,76.43,76.77,76.35,76.69,45782.51742758572,33.7032,33.8531,33.6679,33.8178,45782.5174
2008-07-11 12:00:00,76.69,76.76,76.4,76.65,44557.19457672576,33.8178,33.8487,33.6899,33.8002,44557.1946
2008-07-11 12:05:00,76.61,76.72,76.31,76.31,67281.3638108559,33.7825,33.831,33.6502,33.6502,67281.3638
2008-07-11 12:10:00,76.32,76.37,76.17,76.37,70177.58145834308,33.6547,33.6767,33.5885,33.6767,70177.5815
2008-07-11 12:15:00,76.4,76.63,76.35,76.4,47564.80521065475,33.6899,33.7914,33.6679,33.6899,47564.8052
2008-07-11 12:20:00,76.37,76.58,76.32,76.47,35088.79072917154,33.6767,33.7693,33.6547,33.7208,35088.7907
2008-07-11 12:25:00,76.51,76.54,76.25,76.37,44445.80159028395,33.7384,33.7517,33.6238,33.6767,44445.8016
2008-07-11 12:30:00,76.34,76.35,75.9,75.94,57255.99503109261,33.6635,33.6679,33.4695,33.4871,57255.995
2008-07-11 12:35:00,75.94,76.15,75.82,75.83,56030.67218023264,33.4871,33.5797,33.4342,33.4386,56030.6722
2008-07-11 12:40:00,75.82,76.03,75.68,75.89,61823.107475207,33.4342,33.5268,33.3724,33.465,61823.1075
2008-07-11 12:45:00,75.89,75.94,75.73,75.91,35979.93462070605,33.465,33.4871,33.3945,33.4739,35979.9346
2008-07-11 12:50:00,75.91,76.03,75.82,75.86,54025.59842427999,33.4739,33.5268,33.4342,33.4518,54025.5984
2008-07-11 12:55:00,75.84,76.06,75.69,75.96,36202.72059358968,33.443,33.54,33.3768,33.4959,36202.7206
2008-07-11 13:00:00,75.92,76.09,75.76,75.92,30633.07127149896,33.4783,33.5532,33.4077,33.4783,30633.0713
2008-07-11 13:05:00,75.9,75.97,75.81,75.87,11473.477603506884,33.4695,33.5003,33.4298,33.4562,11473.4776
2008-07-11 13:10:00,75.86,75.98,75.68,75.94,27291.28167824453,33.4518,33.5047,33.3724,33.4871,27291.2817
2008-07-11 13:15:00,75.92,76.4,75.83,76.16,39210.33122751867,33.4783,33.6899,33.4386,33.5841,39210.3312
2008-07-11 13:20:00,76.14,76.33,75.94,76.05,37985.00837665871,33.5753,33.6591,33.4871,33.5356,37985.0084
2008-07-11 13:25:00,76.06,76.23,75.86,76.0,41215.40498347133,33.54,33.615,33.4518,33.5135,41215.405
2008-07-11 13:30:00,75.99,76.12,75.92,76.1,30633.07127149896,33.5091,33.5665,33.4783,33.5576,30633.0713
2008-07-11 13:35:00,76.09,76.47,75.97,76.46,72739.6201465048,33.5532,33.7208,33.5003,33.7164,72739.6201
2008-07-11 13:40:00,76.47,76.76,76.41,76.76,71959.8692414121,33.7208,33.8487,33.6943,33.8487,71959.8692
2008-07-11 13:45:00,76.74,76.82,76.49,76.66,44891.37353605121,33.8399,33.8751,33.7296,33.8046,44891.3735
2008-07-11 13:50:00,76.64,76.67,76.35,76.49,41660.97692923859,33.7958,33.809,33.6679,33.7296,41660.9769
2008-07-11 13:55:00,76.46,76.8,76.45,76.62,39767.29615972774,33.7164,33.8663,33.712,33.7869,39767.2962
2008-07-11 14:00:00,76.6,76.9,76.47,76.73,72405.44118717936,33.7781,33.9104,33.7208,33.8355,72405.4412
2008-07-11 14:05:00,76.72,77.46,76.7,77.17,82876.38191270991,33.831,34.1574,33.8222,34.0295,82876.3819
2008-07-11 14:10:00,77.14,77.28,76.9,77.26,68395.29367527405,34.0163,34.078,33.9104,34.0692,68395.2937
2008-07-11 14:15:00,77.25,77.37,76.96,77.21,54248.384397163616,34.0648,34.1177,33.9369,34.0471,54248.3844
2008-07-11 14:20:00,77.19,77.28,76.66,76.69,54471.17037004724,34.0383,34.078,33.8046,33.8178,54471.1704
2008-07-11 14:25:00,76.72,76.96,76.59,76.67,41772.3699156804,33.831,33.9369,33.7737,33.809,41772.3699
2008-07-11 14:30:00,76.69,76.88,76.47,76.47,29519.141407080817,33.8178,33.9016,33.7208,33.7208,29519.1414
2008-07-11 14:35:00,76.47,76.97,76.4,76.65,45559.731454702094,33.7208,33.9413,33.6899,33.8002,45559.7315
2008-07-11 14:40:00,76.64,77.05,76.6,77.05,41883.76290212222,33.7958,33.9766,33.7781,33.9766,41883.7629
2008-07-11 14:45:00,77.02,77.98,77.02,77.96,54359.77738360543,33.9633,34.3867,33.9633,34.3778,54359.7774
2008-07-11 14:50:00,77.99,78.42,77.59,77.64,116628.45680457968,34.3911,34.5807,34.2147,34.2367,116628.4568
2008-07-11 14:55:00,77.69,78.35,77.41,78.35,86886.52942461523,34.2588,34.5498,34.1353,34.5498,86886.5294
2008-07-11 15:00:00,78.36,79.19,78.14,79.19,123200.64300464671,34.5542,34.9202,34.4572,34.9202,123200.643
2008-07-11 15:05:00,79.15,79.15,78.47,79.06,105489.15816039823,34.9026,34.9026,34.6027,34.8629,105489.1582
2008-07-11 15:10:00,79.06,79.21,78.0,78.0,96132.14729928585,34.8629,34.9291,34.3955,34.3955,96132.1473
2008-07-11 15:15:00,77.99,78.48,77.72,78.01,66278.82693287957,34.3911,34.6071,34.272,34.3999,66278.8269
2008-07-11 15:20:00,77.98,78.43,77.76,77.81,37985.00837665871,34.3867,34.5851,34.2897,34.3117,37985.0084
2008-07-11 15:25:00,77.89,78.34,77.89,77.99,53914.20543783817,34.347,34.5454,34.347,34.3911,53914.2054
2008-07-11 15:30:00,77.99,78.19,77.4,77.41,62714.25136674151,34.3911,34.4793,34.1309,34.1353,62714.2514
2008-07-11 15:35:00,77.38,77.62,77.21,77.3,42886.29978009855,34.1221,34.2279,34.0471,34.0868,42886.2998
2008-07-11 15:40:00,77.26,77.26,76.88,77.02,53468.63349207091,34.0692,34.0692,33.9016,33.9633,53468.6335
2008-07-11 15:45:00,77.02,77.51,77.01,77.42,45114.159508934834,33.9633,34.1794,33.9589,34.1397,45114.1595
2008-07-11 15:50:00,77.4,77.65,77.39,77.62,54916.7423158145,34.1309,34.2411,34.1265,34.2279,54916.7423
2008-07-11 15:55:00,77.59,77.83,77.46,77.54,88000.45928903337,34.2147,34.3205,34.1574,34.1926,88000.4593
2008-07-14 09:30:00,78.69,80.12,78.69,78.72,23169.741179897395,34.6998,35.3303,34.6998,34.713,23169.7412
2008-07-14 09:35:00,78.64,79.3,78.55,78.78,31190.03620370804,34.6777,34.9687,34.638,34.7394,31190.0362
2008-07-14 09:40:00,78.81,79.04,78.52,78.52,17488.69887136486,34.7527,34.8541,34.6248,34.6248,17488.6989
2008-07-14 09:45:00,78.5,78.55,77.93,78.43,50906.59480390918,34.616,34.638,34.3646,34.5851,50906.5948
2008-07-14 09:50:00,78.45,78.45,77.65,77.89,44668.58756316757,34.5939,34.5939,34.2411,34.347,44668.5876
2008-07-14 09:55:00,77.89,77.96,76.84,77.11,46116.69638691117,34.347,34.3778,33.884,34.003,46116.6964
2008-07-14 10:00:00,77.11,77.48,76.62,76.98,44111.6226309585,34.003,34.1662,33.7869,33.9457,44111.6226
2008-07-14 10:05:00,77.08,77.64,77.08,77.15,37539.43643089145,33.9898,34.2367,33.9898,34.0207,37539.4364
2008-07-14 10:10:00,77.2,77.54,76.74,77.51,32192.573081684364,34.0427,34.1926,33.8399,34.1794,32192.5731
2008-07-14 10:15:00,77.46,77.48,76.76,76.99,26622.923759593643,34.1574,34.1662,33.8487,33.9501,26622.9238
2008-07-14 10:20:00,77.05,77.21,76.41,76.41,24172.27805787373,33.9766,34.0471,33.6943,33.6943,24172.2781
2008-07-14 10:25:00,76.37,76.37,75.79,76.15,43109.08575298217,33.6767,33.6767,33.4209,33.5797,43109.0858
2008-07-14 10:30:00,76.24,76.38,75.88,76.11,35200.183715613355,33.6194,33.6811,33.4606,33.5621,35200.1837
2008-07-14 10:35:00,76.1,76.39,75.9,76.17,46005.30340046935,33.5576,33.6855,33.4695,33.5885,46005.3034
2008-07-14 10:40:00,76.34,76.34,75.92,76.23,25174.814935850056,33.6635,33.6635,33.4783,33.615,25174.8149
2008-07-14 10:45:00,76.21,76.34,75.99,76.33,21833.02534259562,33.6062,33.6635,33.5091,33.6591,21833.0253
2008-07-14 10:50:00,76.39,76.77,76.3,76.58,27848.2466104536,33.6855,33.8531,33.6458,33.7693,27848.2466
2008-07-14 10:55:00,76.6,76.7,76.3,76.56,20496.30950529385,33.7781,33.8222,33.6458,33.7605,20496.3095
2008-07-14 11:00:00,76.56,76.6,76.11,76.42,38764.759281751416,33.7605,33.7781,33.5621,33.6988,38764.7593
2008-07-14 11:05:00,76.48,76.7,76.31,76.32,23726.70611210647,33.7252,33.8222,33.6502,33.6547,23726.7061
2008-07-14 11:10:00,76.32,76.55,76.15,76.53,17488.69887136486,33.6547,33.7561,33.5797,33.7473,17488.6989
2008-07-14 11:15:00,76.54,76.67,76.41,76.58,30298.89231217352,33.7517,33.809,33.6943,33.7693,30298.8923
2008-07-14 11:20:00,76.6,76.6,76.02,76.02,27736.853624011783,33.7781,33.7781,33.5224,33.5224,27736.8536
2008-07-14 11:25:00,76.03,76.44,76.03,76.41,17934.270817132117,33.5268,33.7076,33.5268,33.6943,17934.2708
2008-07-14 11:30:00,76.37,76.53,76.04,76.35,26177.351813826383,33.6767,33.7473,33.5312,33.6679,26177.3518
2008-07-14 11:35:00,76.31,76.52,76.27,76.38,14592.481223877689,33.6502,33.7429,33.6326,33.6811,14592.4812
2008-07-14 11:40:00,76.38,76.61,76.32,76.4,11584.870589948698,33.6811,33.7825,33.6547,33.6899,11584.8706
2008-07-14 11:45:00,76.37,76.63,76.29,76.29,28850.78348842993,33.6767,33.7914,33.6414,33.6414,28850.7835
2008-07-14 11:50:00,76.31,76.46,75.91,75.94,25508.9938951755,33.6502,33.7164,33.4739,33.4871,25508.9939
2008-07-14 11:55:00,75.96,76.16,75.53,75.84,71848.47625497029,33.4959,33.5841,33.3063,33.443,71848.4763
2008-07-14 12:00:00,75.82,76.12,75.44,75.84,51240.77376323463,33.4342,33.5665,33.2666,33.443,51240.7738
2008-07-14 12:05:00,75.94,76.26,75.84,76.06,38987.54525463504,33.4871,33.6282,33.443,33.54,38987.5453
2008-07-14 12:10:00,76.06,76.17,75.99,75.99,12253.228508599585,33.54,33.5885,33.5091,33.5091,12253.2285
2008-07-14 12:15:00,76.04,76.07,75.91,75.94,19048.200681550265,33.5312,33.5444,33.4739,33.4871,19048.2007
2008-07-14 12:20:00,75.93,76.08,75.79,75.79,17934.270817132117,33.4827,33.5488,33.4209,33.4209,17934.2708
2008-07-14 12:25:00,75.82,75.99,75.78,75.97,14592.481223877689,33.4342,33.5091,33.4165,33.5003,14592.4812
2008-07-14 12:30:00,75.94,75.97,75.74,75.82,23726.70611210647,33.4871,33.5003,33.3989,33.4342,23726.7061
2008-07-14 12:35:00,75.82,75.82,75.61,75.78,22835.562220571952,33.4342,33.4342,33.3416,33.4165,22835.5622
2008-07-14 12:40:00,75.72,75.79,75.62,75.67,20162.130545968408,33.3901,33.4209,33.346,33.368,20162.1305
2008-07-14 12:45:00,75.62,75.92,75.62,75.78,25174.814935850056,33.346,33.4783,33.346,33.4165,25174.8149
2008-07-14 12:50:00,75.8,75.93,75.8,75.81,10693.726698414182,33.4254,33.4827,33.4254,33.4298,10693.7267
2008-07-14 12:55:00,75.87,75.96,75.68,75.71,23169.741179897395,33.4562,33.4959,33.3724,33.3857,23169.7412
2008-07-14 13:00:00,75.7,75.88,75.6,75.7,17711.48484424849,33.3813,33.4606,33.3372,33.3813,17711.4848
2008-07-14 13:05:00,75.7,75.73,75.44,75.57,24506.45701719917,33.3813,33.3945,33.2666,33.3239,24506.457
2008-07-14 13:10:00,75.55,75.98,75.44,75.91,55696.4932209072,33.3151,33.5047,33.2666,33.4739,55696.4932
2008-07-14 13:15:00,75.9,75.9,75.62,75.78,20496.30950529385,33.4695,33.4695,33.346,33.4165,20496.3095
2008-07-14 13:20:00,75.79,75.88,75.6,75.78,17934.270817132117,33.4209,33.4606,33.3372,33.4165,17934.2708
2008-07-14 13:25:00,75.8,75.8,75.55,75.7,13589.944345901358,33.4254,33.4254,33.3151,33.3813,13589.9443
2008-07-14 13:30:00,75.71,75.8,75.52,75.75,20273.52353241022,33.3857,33.4254,33.3019,33.4033,20273.5235
2008-07-14 13:35:00,75.75,76.14,75.7,76.14,13701.337332343172,33.4033,33.5753,33.3813,33.5753,13701.3373
2008-07-14 13:40:00,76.15,76.17,75.84,75.98,23169.741179897395,33.5797,33.5885,33.443,33.5047,23169.7412
2008-07-14 13:45:00,75.98,76.38,75.79,76.2,20941.88145106111,33.5047,33.6811,33.4209,33.6017,20941.8815
2008-07-14 13:50:00,76.23,76.24,75.8,75.87,31635.60814947529,33.615,33.6194,33.4254,33.4562,31635.6081
2008-07-14 13:55:00,75.89,76.0,75.75,75.92,17711.48484424849,33.465,33.5135,33.4033,33.4783,17711.4848
2008-07-14 14:00:00,75.97,76.0,75.77,75.86,15038.053169644943,33.5003,33.5135,33.4121,33.4518,15038.0532
2008-07-14 14:05:00,75.85,76.13,75.72,75.89,31412.82217659166,33.4474,33.5709,33.3901,33.465,31412.8222
2008-07-14 14:10:00,75.9,75.97,75.61,75.63,21276.06041038655,33.4695,33.5003,33.3416,33.3504,21276.0604
2008-07-14 14:15:00,75.62,75.84,75.58,75.69,29741.927379964447,33.346,33.443,33.3283,33.3768,29741.9274
2008-07-14 14:20:00,75.69,75.78,75.64,75.7,17488.69887136486,33.3768,33.4165,33.3548,33.3813,17488.6989
2008-07-14 14:25:00,75.72,75.97,75.69,75.69,23726.70611210647,33.3901,33.5003,33.3768,33.3768,23726.7061
2008-07-14 14:30:00,75.69,76.06,75.69,76.03,14258.302264552243,33.3768,33.54,33.3768,33.5268,14258.3023
2008-07-14 14:35:00,76.03,76.11,75.78,75.95,28405.21154266268,33.5268,33.5621,33.4165,33.4915,28405.2115
2008-07-14 14:40:00,75.98,75.99,75.73,75.79,32303.966068126178,33.5047,33.5091,33.3945,33.4209,32303.9661
2008-07-14 14:45:00,75.79,75.88,75.59,75.63,20719.09547817748,33.4209,33.4606,33.3328,33.3504,20719.0955
2008-07-14 14:50:00,75.62,75.65,75.35,75.53,49681.271953049225,33.346,33.3592,33.2269,33.3063,49681.272
2008-07-14 14:55:00,75.51,75.7,75.51,75.62,20719.09547817748,33.2975,33.3813,33.2975,33.346,20719.0955
2008-07-14 15:00:00,75.62,75.81,75.55,75.66,26288.7448002682,33.346,33.4298,33.3151,33.3636,26288.7448
2008-07-14 15:05:00,75.67,75.67,75.32,75.42,50461.02285814193,33.368,33.368,33.2137,33.2578,50461.0229
2008-07-14 15:10:00,75.43,75.59,75.38,75.43,32415.35905456799,33.2622,33.3328,33.2401,33.2622,32415.3591
2008-07-14 15:15:00,75.41,75.44,75.31,75.34,30076.10633928989,33.2534,33.2666,33.2093,33.2225,30076.1063
2008-07-14 15:20:00,75.34,75.77,75.18,75.7,57033.20905820897,33.2225,33.4121,33.152,33.3813,57033.2091
2008-07-14 15:25:00,75.7,76.21,75.55,75.66,63716.78824471784,33.3813,33.6062,33.3151,33.3636,63716.7882
2008-07-14 15:30:00,75.68,76.13,75.64,75.97,53245.847519187286,33.3724,33.5709,33.3548,33.5003,53245.8475
2008-07-14 15:35:00,75.97,76.07,75.8,75.85,34420.43281052065,33.5003,33.5444,33.4254,33.4474,34420.4328
2008-07-14 15:40:00,75.81,75.88,75.49,75.82,66056.04095999594,33.4298,33.4606,33.2887,33.4342,66056.041
2008-07-14 15:45:00,75.84,76.13,75.66,75.89,64385.14616336873,33.443,33.5709,33.3636,33.465,64385.1462
2008-07-14 15:50:00,75.86,75.87,74.81,74.84,127544.9694758775,33.4518,33.4562,32.9888,33.002,127544.9695
2008-07-14 15:55:00,74.84,74.84,74.36,74.65,391212.16838365217,33.002,33.002,32.7904,32.9182,391212.1684
2008-07-15 09:30:00,73.83,74.17,73.14,73.56,85104.2416415462,32.5566,32.7066,32.2524,32.4376,85104.2416
2008-07-15 09:35:00,73.59,73.69,72.98,73.09,97246.07716370396,32.4508,32.4949,32.1818,32.2303,97246.0772
2008-07-15 09:40:00,73.11,73.38,73.0,73.18,76081.40973975924,32.2392,32.3582,32.1906,32.27,76081.4097
2008-07-15 09:45:00,73.17,73.4,73.05,73.14,89337.17512633515,32.2656,32.367,32.2127,32.2524,89337.1751
2008-07-15 09:50:00,73.12,73.32,72.76,72.78,65164.89706846143,32.2436,32.3318,32.0848,32.0936,65164.8971
2008-07-15 09:55:00,72.78,72.82,72.54,72.72,103706.8703773292,32.0936,32.1113,31.9878,32.0672,103706.8704
2008-07-15 10:00:00,72.72,72.76,72.19,72.56,98025.82806879668,32.0672,32.0848,31.8335,31.9966,98025.8281
2008-07-15 10:05:00,72.56,72.76,72.36,72.65,112395.52331979074,31.9966,32.0848,31.9084,32.0363,112395.5233
2008-07-15 10:10:00,72.64,72.64,72.26,72.42,88111.85227547519,32.0319,32.0319,31.8643,31.9349,88111.8523
2008-07-15 10:15:00,72.39,72.45,72.14,72.37,62157.286434532434,31.9217,31.9481,31.8114,31.9128,62157.2864
2008-07-15 10:20:00,72.41,72.53,72.06,72.35,64385.14616336873,31.9305,31.9834,31.7761,31.904,64385.1462
2008-07-15 10:25:00,72.35,72.37,71.92,72.25,81539.66607540814,31.904,31.9128,31.7144,31.8599,81539.6661
2008-07-15 10:30:00,72.22,72.22,71.75,71.84,100587.8667569584,31.8467,31.8467,31.6394,31.6791,100587.8668
2008-07-15 10:35:00,71.83,72.0,71.79,71.93,59149.67580060345,31.6747,31.7497,31.6571,31.7188,59149.6758
2008-07-15 10:40:00,71.9,72.39,71.8,72.39,78977.62738724641,31.7056,31.9217,31.6615,31.9217,78977.6274
2008-07-15 10:45:00,72.32,72.45,72.02,72.21,105377.76517395645,31.8908,31.9481,31.7585,31.8423,105377.7652
2008-07-15 10:50:00,72.21,72.96,72.21,72.9,116071.4918723706,31.8423,32.173,31.8423,32.1465,116071.4919
2008-07-15 10:55:00,72.85,72.98,72.41,72.47,104263.83530953828,32.1245,32.1818,31.9305,31.9569,104263.8353
2008-07-15 11:00:00,72.46,72.81,72.45,72.8,94572.64548910044,31.9525,32.1069,31.9481,32.1025,94572.6455
2008-07-15 11:05:00,72.8,73.9,72.8,73.5,128213.32739452836,32.1025,32.5875,32.1025,32.4111,128213.3274
2008-07-15 11:10:00,73.46,73.69,73.12,73.12,84547.27670933714,32.3935,32.4949,32.2436,32.2436,84547.2767
2008-07-15 11:15:00,73.13,73.26,72.79,73.26,72628.22716006299,32.248,32.3053,32.098,32.3053,72628.2272
2008-07-15 11:20:00,73.28,73.41,72.86,73.14,90005.53304498603,32.3141,32.3714,32.1289,32.2524,90005.533
2008-07-15 11:25:00,73.14,73.4,72.69,72.86,102147.3685671438,32.2524,32.367,32.0539,32.1289,102147.3686
2008-07-15 11:30:00,72.85,73.01,72.41,72.45,81539.66607540814,32.1245,32.1951,31.9305,31.9481,81539.6661
2008-07-15 11:35:00,72.46,72.81,72.41,72.56,87443.4943568243,31.9525,32.1069,31.9305,31.9966,87443.4944
2008-07-15 11:40:00,72.52,72.67,72.23,72.27,62045.89344809063,31.979,32.0451,31.8511,31.8687,62045.8934
2008-07-15 11:45:00,72.28,72.54,72.07,72.13,66390.21991932139,31.8731,31.9878,31.7805,31.807,66390.2199
2008-07-15 11:50:00,72.15,73.0,71.94,73.0,94238.466529775,31.8158,32.1906,31.7232,32.1906,94238.4665
2008-07-15 11:55:00,73.0,73.41,72.94,73.04,111504.37942825622,32.1906,32.3714,32.1642,32.2083,111504.3794
2008-07-15 12:00:00,73.07,73.51,72.63,73.26,89337.17512633515,32.2215,32.4155,32.0275,32.3053,89337.1751
2008-07-15 12:05:00,73.24,73.61,73.07,73.39,85215.63462798802,32.2965,32.4596,32.2215,32.3626,85215.6346
2008-07-15 12:10:00,73.39,73.87,73.14,73.81,68952.25860748312,32.3626,32.5743,32.2524,32.5478,68952.2586
2008-07-15 12:15:00,73.84,74.12,73.47,74.01,52020.52466832733,32.5611,32.6845,32.3979,32.636,52020.5247
2008-07-15 12:20:00,74.03,74.56,73.96,73.98,67058.57783797228,32.6448,32.8786,32.614,32.6228,67058.5778
2008-07-15 12:25:00,74.01,74.31,73.81,74.08,56142.06516667446,32.636,32.7683,32.5478,32.6669,56142.0652
2008-07-15 12:30:00,74.12,74.52,74.06,74.45,28405.21154266268,32.6845,32.8609,32.6581,32.83,28405.2115
2008-07-15 12:35:00,74.41,74.48,73.9,74.37,47230.6262513293,32.8124,32.8433,32.5875,32.7948,47230.6263
2008-07-15 12:40:00,74.44,74.65,74.24,74.27,49124.30702084016,32.8256,32.9182,32.7374,32.7507,49124.307
2008-07-15 12:45:00,74.24,74.42,73.75,73.75,28627.997515546303,32.7374,32.8168,32.5214,32.5214,28627.9975
2008-07-15 12:50:00,73.77,74.03,73.69,74.0,25731.77986805913,32.5302,32.6448,32.4949,32.6316,25731.7799
2008-07-15 12:55:00,74.02,74.4,73.86,74.4,25954.56584094276,32.6404,32.808,32.5699,32.808,25954.5658
2008-07-15 13:00:00,74.4,74.89,74.15,74.57,46785.05430556205,32.808,33.0241,32.6978,32.883,46785.0543
2008-07-15 13:05:00,74.55,75.05,74.54,74.69,42997.69276654037,32.8741,33.0946,32.8697,32.9359,42997.6928
2008-07-15 13:10:00,74.69,74.69,74.32,74.49,34531.82579696247,32.9359,32.9359,32.7727,32.8477,34531.8258
2008-07-15 13:15:00,74.48,74.54,74.05,74.05,33195.109959660695,32.8433,32.8697,32.6537,32.6537,33195.11
2008-07-15 13:20:00,74.05,74.12,73.7,73.86,46005.30340046935,32.6537,32.6845,32.4993,32.5699,46005.3034
2008-07-15 13:25:00,73.86,73.88,73.43,73.59,57144.60204465079,32.5699,32.5787,32.3803,32.4508,57144.602
2008-07-15 13:30:00,73.56,73.79,73.2,73.69,40212.868105495,32.4376,32.539,32.2788,32.4949,40212.8681
2008-07-15 13:35:00,73.63,73.91,73.57,73.57,33752.074891869765,32.4685,32.5919,32.442,32.442,33752.0749
2008-07-15 13:40:00,73.52,74.03,73.51,74.01,26177.351813826383,32.4199,32.6448,32.4155,32.636,26177.3518
2008-07-15 13:45:00,73.98,74.14,73.69,74.08,35200.183715613355,32.6228,32.6933,32.4949,32.6669,35200.1837
2008-07-15 13:50:00,74.12,74.15,73.86,74.09,30521.678285057147,32.6845,32.6978,32.5699,32.6713,30521.6783
2008-07-15 13:55:00,74.09,74.26,73.86,73.93,34866.00475628791,32.6713,32.7463,32.5699,32.6007,34866.0048
2008-07-15 14:00:00,73.91,74.12,73.63,73.86,32526.752041009808,32.5919,32.6845,32.4685,32.5699,32526.752
2008-07-15 14:05:00,73.85,73.91,73.36,73.42,35088.79072917154,32.5655,32.5919,32.3494,32.3759,35088.7907
2008-07-15 14:10:00,73.4,73.86,73.37,73.43,42663.51380721492,32.367,32.5699,32.3538,32.3803,42663.5138
2008-07-15 14:15:00,73.43,74.16,73.42,73.82,44000.22964451669,32.3803,32.7022,32.3759,32.5522,44000.2296
2008-07-15 14:20:00,73.82,74.12,73.65,73.82,57144.60204465079,32.5522,32.6845,32.4773,32.5522,57144.602
2008-07-15 14:25:00,73.86,74.08,73.7,73.92,57144.60204465079,32.5699,32.6669,32.4993,32.5963,57144.602
2008-07-15 14:30:00,73.91,74.39,73.86,74.07,31190.03620370804,32.5919,32.8036,32.5699,32.6625,31190.0362
2008-07-15 14:35:00,74.04,74.35,74.04,74.13,60040.81969213797,32.6493,32.786,32.6493,32.6889,60040.8197
2008-07-15 14:40:00,74.13,74.38,74.05,74.26,45225.55249537665,32.6889,32.7992,32.6537,32.7463,45225.5525
2008-07-15 14:45:00,74.25,74.41,74.18,74.32,29184.962447755373,32.7419,32.8124,32.711,32.7727,29184.9624
2008-07-15 14:50:00,74.32,74.51,74.09,74.36,20050.73755952659,32.7727,32.8565,32.6713,32.7904,20050.7376
2008-07-15 14:55:00,74.34,74.65,74.34,74.53,50015.45091237467,32.7815,32.9182,32.7815,32.8653,50015.4509
2008-07-15 15:00:00,74.56,75.0,74.48,74.94,61154.74955655611,32.8786,33.0726,32.8433,33.0461,61154.7496
2008-07-15 15:05:00,74.93,75.18,74.9,75.13,58926.88982771982,33.0417,33.152,33.0285,33.1299,58926.8898
2008-07-15 15:10:00,75.16,75.3,74.81,75.09,40992.6190105877,33.1431,33.2049,32.9888,33.1123,40992.619
2008-07-15 15:15:00,75.09,75.22,74.86,75.17,28627.997515546303,33.1123,33.1696,33.0108,33.1475,28627.9975
2008-07-15 15:20:00,75.17,75.25,74.83,74.83,27514.06765112816,33.1475,33.1828,32.9976,32.9976,27514.0677
2008-07-15 15:25:00,74.83,74.88,74.29,74.33,57255.99503109261,32.9976,33.0197,32.7595,32.7771,57255.995
2008-07-15 15:30:00,74.33,74.59,74.02,74.03,64162.360190485095,32.7771,32.8918,32.6404,32.6448,64162.3602
2008-07-15 15:35:00,74.0,74.12,73.66,73.66,72628.22716006299,32.6316,32.6845,32.4817,32.4817,72628.2272
2008-07-15 15:40:00,73.72,73.74,73.21,73.34,101479.01064849291,32.5081,32.517,32.2832,32.3406,101479.0106
2008-07-15 15:45:00,73.31,73.77,73.27,73.51,75858.62376687561,32.3273,32.5302,32.3097,32.4155,75858.6238
2008-07-15 15:50:00,73.51,73.7,73.25,73.25,89337.17512633515,32.4155,32.4993,32.3009,32.3009,89337.1751
2008-07-15 15:55:00,73.26,73.26,72.68,72.89,288396.44189785747,32.3053,32.3053,32.0495,32.1421,288396.4419
2008-07-16 09:30:00,72.98,73.69,72.98,73.23,51240.77376323463,32.1818,32.4949,32.1818,32.2921,51240.7738
2008-07-16 09:35:00,73.29,73.36,72.91,72.98,49681.271953049225,32.3185,32.3494,32.151,32.1818,49681.272
2008-07-16 09:40:00,72.98,73.14,72.37,73.01,61934.50046164881,32.1818,32.2524,31.9128,32.1951,61934.5005
2008-07-16 09:45:00,72.92,73.0,72.26,72.39,38430.58032242597,32.1554,32.1906,31.8643,31.9217,38430.5803
2008-07-16 09:50:00,72.45,72.93,72.13,72.72,40769.83303770407,31.9481,32.1598,31.807,32.0672,40769.833
2008-07-16 09:55:00,72.73,73.52,72.73,73.23,54693.95634293087,32.0716,32.4199,32.0716,32.2921,54693.9563
2008-07-16 10:00:00,73.23,73.57,72.96,73.07,54805.349329372686,32.2921,32.442,32.173,32.2215,54805.3493
2008-07-16 10:05:00,73.1,73.28,72.81,73.02,52577.4896005364,32.2347,32.3141,32.1069,32.1995,52577.4896
2008-07-16 10:10:00,73.02,73.14,72.9,72.92,25286.20792229187,32.1995,32.2524,32.1465,32.1554,25286.2079
2008-07-16 10:15:00,72.97,73.05,72.58,72.69,15817.804074737644,32.1774,32.2127,32.0054,32.0539,15817.8041
2008-07-16 10:20:00,72.71,73.16,72.65,73.08,26400.137786710013,32.0628,32.2612,32.0363,32.2259,26400.1378
2008-07-16 10:25:00,73.08,73.51,73.0,73.26,56921.81607176716,32.2259,32.4155,32.1906,32.3053,56921.8161
2008-07-16 10:30:00,73.25,73.38,72.95,73.04,31078.643217266217,32.3009,32.3582,32.1686,32.2083,31078.6432
2008-07-16 10:35:00,73.06,74.34,73.05,74.33,113620.8461706507,32.2171,32.7815,32.2127,32.7771,113620.8462
2008-07-16 10:40:00,74.35,74.86,74.28,74.47,85661.20657375528,32.786,33.0108,32.7551,32.8389,85661.2066
2008-07-16 10:45:00,74.64,74.82,74.21,74.29,51909.13168188551,32.9138,32.9932,32.7242,32.7595,51909.1317
2008-07-16 10:50:00,74.26,74.48,74.11,74.45,83767.52580424443,32.7463,32.8433,32.6801,32.83,83767.5258
2008-07-16 10:55:00,74.47,74.56,74.3,74.34,34197.646837637025,32.8389,32.8786,32.7639,32.7815,34197.6468
2008-07-16 11:00:00,74.36,74.48,74.21,74.43,29630.53439352263,32.7904,32.8433,32.7242,32.8212,29630.5344
2008-07-16 11:05:00,74.46,74.56,74.16,74.27,33863.46787831158,32.8345,32.8786,32.7022,32.7507,33863.4679
2008-07-16 11:10:00,74.29,74.51,74.23,74.28,32972.32398677706,32.7595,32.8565,32.733,32.7551,32972.324
2008-07-16 11:15:00,74.27,74.53,74.01,74.46,35534.3626749388,32.7507,32.8653,32.636,32.8345,35534.3627
2008-07-16 11:20:00,74.48,74.56,74.3,74.32,24172.27805787373,32.8433,32.8786,32.7639,32.7727,24172.2781
2008-07-16 11:25:00,74.36,74.56,74.35,74.39,22501.38326124651,32.7904,32.8786,32.786,32.8036,22501.3833
2008-07-16 11:30:00,74.39,74.55,74.35,74.43,11584.870589948698,32.8036,32.8741,32.786,32.8212,11584.8706
2008-07-16 11:35:00,74.43,74.46,73.99,73.99,33529.28891898614,32.8212,32.8345,32.6272,32.6272,33529.2889
2008-07-16 11:40:00,73.99,74.23,73.88,73.91,28739.39050198812,32.6272,32.733,32.5787,32.5919,28739.3905
2008-07-16 11:45:00,73.89,74.34,73.82,74.23,20830.48846461929,32.5831,32.7815,32.5522,32.733,20830.4885
2008-07-16 11:50:00,74.26,74.65,74.24,74.54,30967.250230824404,32.7463,32.9182,32.7374,32.8697,30967.2502
2008-07-16 11:55:00,74.51,74.77,74.51,74.74,30967.250230824404,32.8565,32.9712,32.8565,32.9579,30967.2502
2008-07-16 12:00:00,74.7,74.92,74.65,74.82,41995.15588856403,32.9403,33.0373,32.9182,32.9932,41995.1559
2008-07-16 12:05:00,74.8,74.85,74.49,74.53,33529.28891898614,32.9844,33.0064,32.8477,32.8653,33529.2889
2008-07-16 12:10:00,74.52,74.69,74.25,74.64,37873.615390216895,32.8609,32.9359,32.7419,32.9138,37873.6154
2008-07-16 12:15:00,74.63,74.76,74.59,74.74,21944.41832903744,32.9094,32.9667,32.8918,32.9579,21944.4183
2008-07-16 12:20:00,74.75,74.83,74.52,74.75,36536.89955291512,32.9623,32.9976,32.8609,32.9623,36536.8996
2008-07-16 12:25:00,74.73,75.1,74.72,74.98,48233.163129305634,32.9535,33.1167,32.9491,33.0638,48233.1631
2008-07-16 12:30:00,74.91,75.11,74.89,75.02,10248.154752646926,33.0329,33.1211,33.0241,33.0814,10248.1548
2008-07-16 12:35:00,75.08,75.12,74.63,74.64,27068.4957053609,33.1079,33.1255,32.9094,32.9138,27068.4957
2008-07-16 12:40:00,74.63,74.79,74.63,74.79,22724.16923413014,32.9094,32.98,32.9094,32.98,22724.1692
2008-07-16 12:45:00,74.78,74.88,74.65,74.74,55028.13530225631,32.9756,33.0197,32.9182,32.9579,55028.1353
2008-07-16 12:50:00,74.7,74.92,74.63,74.79,24840.63597652461,32.9403,33.0373,32.9094,32.98,24840.636
2008-07-16 12:55:00,74.8,74.89,74.78,74.88,15929.19706117946,32.9844,33.0241,32.9756,33.0197,15929.1971
2008-07-16 13:00:00,74.83,75.03,74.81,74.87,85995.38553308073,32.9976,33.0858,32.9888,33.0153,85995.3855
2008-07-16 13:05:00,74.9,75.03,74.79,74.83,32415.35905456799,33.0285,33.0858,32.98,32.9976,32415.3591
2008-07-16 13:10:00,74.88,74.94,74.66,74.87,31969.78710880073,33.0197,33.0461,32.9227,33.0153,31969.7871
2008-07-16 13:15:00,74.87,74.96,74.82,74.82,53023.06154630366,33.0153,33.0549,32.9932,32.9932,53023.0615
2008-07-16 13:20:00,74.82,75.09,74.78,75.03,55585.10023446539,32.9932,33.1123,32.9756,33.0858,55585.1002
2008-07-16 13:25:00,75.09,75.38,75.09,75.27,26622.923759593643,33.1123,33.2401,33.1123,33.1916,26622.9238
2008-07-16 13:30:00,75.28,75.46,75.27,75.35,22612.776247688325,33.1961,33.2754,33.1916,33.2269,22612.7762
2008-07-16 13:35:00,75.35,75.41,75.23,75.27,21721.63235615381,33.2269,33.2534,33.174,33.1916,21721.6324
2008-07-16 13:40:00,75.27,75.38,75.21,75.26,29964.71335284808,33.1916,33.2401,33.1652,33.1872,29964.7134
2008-07-16 13:45:00,75.26,75.27,75.05,75.17,88446.03123480064,33.1872,33.1916,33.0946,33.1475,88446.0312
2008-07-16 13:50:00,75.17,75.37,75.15,75.32,19159.59366799208,33.1475,33.2357,33.1387,33.2137,19159.5937
2008-07-16 13:55:00,75.32,75.59,75.32,75.59,38764.759281751416,33.2137,33.3328,33.2137,33.3328,38764.7593
2008-07-16 14:00:00,75.61,75.71,75.33,75.53,71402.90430920303,33.3416,33.3857,33.2181,33.3063,71402.9043
2008-07-16 14:05:00,75.53,75.58,75.27,75.29,60709.17761078885,33.3063,33.3283,33.1916,33.2005,60709.1776
2008-07-16 14:10:00,75.3,75.88,75.3,75.81,43888.83665807488,33.2049,33.4606,33.2049,33.4298,43888.8367
2008-07-16 14:15:00,75.84,76.23,75.79,76.12,52577.4896005364,33.443,33.615,33.4209,33.5665,52577.4896
2008-07-16 14:20:00,76.07,76.28,76.01,76.28,41438.19095635496,33.5444,33.637,33.518,33.637,41438.191
2008-07-16 14:25:00,76.28,76.33,76.1,76.23,58592.71086839437,33.637,33.6591,33.5576,33.615,58592.7109
2008-07-16 14:30:00,76.24,76.43,76.22,76.33,27402.674664686343,33.6194,33.7032,33.6106,33.6591,27402.6747
2008-07-16 14:35:00,76.32,76.97,76.25,76.7,83433.34684491898,33.6547,33.9413,33.6238,33.8222,83433.3468
2008-07-16 14:40:00,76.7,77.14,76.69,76.76,54693.95634293087,33.8222,34.0163,33.8178,33.8487,54693.9563
2008-07-16 14:45:00,76.75,76.82,76.49,76.71,46785.05430556205,33.8443,33.8751,33.7296,33.8266,46785.0543
2008-07-16 14:50:00,76.73,76.76,76.54,76.69,23281.13416633921,33.8355,33.8487,33.7517,33.8178,23281.1342
2008-07-16 14:55:00,76.7,76.98,76.55,76.85,37316.65045800783,33.8222,33.9457,33.7561,33.8884,37316.6505
2008-07-16 15:00:00,76.85,77.21,76.76,77.15,37650.82941733327,33.8884,34.0471,33.8487,34.0207,37650.8294
2008-07-16 15:05:00,77.16,77.18,76.84,76.89,46228.08937335298,34.0251,34.0339,33.884,33.906,46228.0894
2008-07-16 15:10:00,76.91,76.93,76.55,76.71,42106.54887500584,33.9148,33.9236,33.7561,33.8266,42106.5489
2008-07-16 15:15:00,76.75,76.94,76.72,76.91,37316.65045800783,33.8443,33.9281,33.831,33.9148,37316.6505
2008-07-16 15:20:00,76.89,77.23,76.78,77.01,44557.19457672576,33.906,34.0559,33.8575,33.9589,44557.1946
2008-07-16 15:25:00,77.06,77.37,77.05,77.24,36648.29253935694,33.981,34.1177,33.9766,34.0603,36648.2925
2008-07-16 15:30:00,77.27,77.35,76.97,77.14,59261.06878704526,34.0736,34.1089,33.9413,34.0163,59261.0688
2008-07-16 15:35:00,77.21,77.74,77.08,77.73,65053.504082019615,34.0471,34.2808,33.9898,34.2764,65053.5041
2008-07-16 15:40:00,77.71,78.47,77.7,78.37,140466.55590312797,34.2676,34.6027,34.2632,34.5586,140466.5559
2008-07-16 15:45:00,78.35,78.59,78.23,78.48,119636.06743850867,34.5498,34.6557,34.4969,34.6071,119636.0674
2008-07-16 15:50:00,78.48,78.77,78.39,78.76,216993.5375886545,34.6071,34.735,34.5675,34.7306,216993.5376
2008-07-16 15:55:00,78.76,79.43,78.76,79.32,527891.3627477585,34.7306,35.0261,34.7306,34.9776,527891.3627
2008-07-17 09:30:00,79.45,80.79,79.12,79.37,112841.095265558,35.0349,35.6258,34.8894,34.9996,112841.0953
2008-07-17 09:35:00,79.36,79.96,79.19,79.63,79423.19933301368,34.9952,35.2598,34.9202,35.1143,79423.1993
2008-07-17 09:40:00,79.57,80.34,79.45,80.23,63159.823312508765,35.0878,35.4273,35.0349,35.3788,63159.8233
2008-07-17 09:45:00,80.19,80.24,79.04,79.12,67504.14978373953,35.3612,35.3833,34.8541,34.8894,67504.1498
2008-07-17 09:50:00,79.1,79.36,78.81,79.07,42329.33484788948,34.8805,34.9952,34.7527,34.8673,42329.3348
2008-07-17 09:55:00,79.1,79.1,77.88,77.92,36314.113580031495,34.8805,34.8805,34.3426,34.3602,36314.1136
2008-07-17 10:00:00,77.95,78.48,77.74,78.24,55028.13530225631,34.3734,34.6071,34.2808,34.5013,55028.1353
2008-07-17 10:05:00,78.24,78.25,77.21,77.92,48901.52104795652,34.5013,34.5057,34.0471,34.3602,48901.521
2008-07-17 10:10:00,77.94,78.26,77.66,78.07,52354.70362765277,34.369,34.5101,34.2456,34.4264,52354.7036
2008-07-17 10:15:00,78.1,78.49,78.06,78.49,64162.360190485095,34.4396,34.6116,34.4219,34.6116,64162.3602
2008-07-17 10:20:00,78.51,78.69,78.25,78.65,66167.43394643776,34.6204,34.6998,34.5057,34.6821,66167.4339
2008-07-17 10:25:00,78.64,79.09,78.48,78.78,55919.27919379083,34.6777,34.8761,34.6071,34.7394,55919.2792
2008-07-17 10:30:00,78.8,79.38,78.77,79.26,42217.94186144766,34.7483,35.004,34.735,34.9511,42217.9419
2008-07-17 10:35:00,79.24,79.84,79.24,79.57,48790.12806151471,34.9423,35.2069,34.9423,35.0878,48790.1281
2008-07-17 10:40:00,79.55,79.55,78.02,78.11,58035.7459361853,35.079,35.079,34.4043,34.444,58035.7459
2008-07-17 10:45:00,78.18,78.76,78.18,78.67,46116.69638691117,34.4749,34.7306,34.4749,34.6909,46116.6964
2008-07-17 10:50:00,78.69,78.86,78.51,78.55,24172.27805787373,34.6998,34.7747,34.6204,34.638,24172.2781
2008-07-17 10:55:00,78.49,78.54,78.04,78.21,26511.53077315183,34.6116,34.6336,34.4131,34.4881,26511.5308
2008-07-17 11:00:00,78.29,78.36,77.82,77.88,34197.646837637025,34.5234,34.5542,34.3161,34.3426,34197.6468
2008-07-17 11:05:00,77.9,77.94,77.37,77.53,77418.12557706102,34.3514,34.369,34.1177,34.1882,77418.1256
2008-07-17 11:10:00,77.54,77.78,77.28,77.49,80537.12919743182,34.1926,34.2985,34.078,34.1706,80537.1292
2008-07-17 11:15:00,77.49,77.99,77.36,77.88,101701.79662137656,34.1706,34.3911,34.1133,34.3426,101701.7966
2008-07-17 11:20:00,77.88,78.16,77.85,78.02,58592.71086839437,34.3426,34.466,34.3293,34.4043,58592.7109
2008-07-17 11:25:00,78.03,78.69,78.03,78.16,41883.76290212222,34.4087,34.6998,34.4087,34.466,41883.7629
2008-07-17 11:30:00,78.19,78.49,78.0,78.1,28739.39050198812,34.4793,34.6116,34.3955,34.4396,28739.3905
2008-07-17 11:35:00,78.1,78.71,78.07,78.58,31078.643217266217,34.4396,34.7086,34.4264,34.6512,31078.6432
2008-07-17 11:40:00,78.6,79.18,78.6,78.9,22389.99027480469,34.6601,34.9158,34.6601,34.7924,22389.9903
2008-07-17 11:45:00,78.87,79.04,78.57,78.62,34197.646837637025,34.7791,34.8541,34.6468,34.6689,34197.6468
2008-07-17 11:50:00,78.58,78.9,78.51,78.72,45782.51742758572,34.6512,34.7924,34.6204,34.713,45782.5174
2008-07-17 11:55:00,78.72,79.01,78.55,78.92,43888.83665807488,34.713,34.8409,34.638,34.8012,43888.8367
2008-07-17 12:00:00,78.91,78.95,78.54,78.61,18045.66380357393,34.7968,34.8144,34.6336,34.6645,18045.6638
2008-07-17 12:05:00,78.61,78.87,78.57,78.61,17600.091857806678,34.6645,34.7791,34.6468,34.6645,17600.0919
2008-07-17 12:10:00,78.65,78.92,78.65,78.92,24617.850003640982,34.6821,34.8012,34.6821,34.8012,24617.85
2008-07-17 12:15:00,78.89,78.89,78.6,78.63,18936.807695108448,34.7879,34.7879,34.6601,34.6733,18936.8077
2008-07-17 12:20:00,78.66,78.95,78.61,78.9,16597.554979830347,34.6865,34.8144,34.6645,34.7924,16597.555
2008-07-17 12:25:00,78.92,79.05,78.87,79.0,21944.41832903744,34.8012,34.8585,34.7791,34.8365,21944.4183
2008-07-17 12:30:00,79.02,79.07,78.94,78.95,23058.348193455586,34.8453,34.8673,34.81,34.8144,23058.3482
2008-07-17 12:35:00,78.94,79.08,78.88,79.0,29853.32036640626,34.81,34.8717,34.7835,34.8365,29853.3204
2008-07-17 12:40:00,78.96,79.25,78.94,79.25,59038.282814161634,34.8188,34.9467,34.81,34.9467,59038.2828
2008-07-17 12:45:00,79.2,79.45,79.11,79.41,17488.69887136486,34.9246,35.0349,34.885,35.0172,17488.6989
2008-07-17 12:50:00,79.45,79.73,79.39,79.6,32526.752041009808,35.0349,35.1584,35.0084,35.101,32526.752
2008-07-17 12:55:00,79.61,79.82,79.57,79.65,21387.453396828365,35.1054,35.198,35.0878,35.1231,21387.4534
2008-07-17 13:00:00,79.65,79.65,79.13,79.3,22278.59728836288,35.1231,35.1231,34.8938,34.9687,22278.5973
2008-07-17 13:05:00,79.32,79.92,79.3,79.91,29184.962447755373,34.9776,35.2421,34.9687,35.2377,29184.9624
2008-07-17 13:10:00,79.9,80.5,79.74,80.5,64385.14616336873,35.2333,35.4979,35.1628,35.4979,64385.1462
2008-07-17 13:15:00,80.43,80.66,80.24,80.35,48344.55611574745,35.467,35.5685,35.3833,35.4318,48344.5561
2008-07-17 13:20:00,80.27,80.49,79.97,80.04,36982.47149868238,35.3965,35.4935,35.2642,35.2951,36982.4715
2008-07-17 13:25:00,80.09,80.18,79.93,80.1,12030.442535715956,35.3171,35.3568,35.2466,35.3215,12030.4425
2008-07-17 13:30:00,80.12,80.39,80.09,80.22,24172.27805787373,35.3303,35.4494,35.3171,35.3744,24172.2781
2008-07-17 13:35:00,80.25,80.59,80.08,80.26,44223.01561740032,35.3877,35.5376,35.3127,35.3921,44223.0156
2008-07-17 13:40:00,80.3,80.7,80.19,80.62,42552.1208207731,35.4097,35.5861,35.3612,35.5508,42552.1208
2008-07-17 13:45:00,80.57,80.75,80.37,80.75,39321.724213960486,35.5288,35.6081,35.4406,35.6081,39321.7242
2008-07-17 13:50:00,80.74,80.97,80.7,80.76,44000.22964451669,35.6037,35.7052,35.5861,35.6126,44000.2296
2008-07-17 13:55:00,80.78,80.81,80.41,80.46,30967.250230824404,35.6214,35.6346,35.4582,35.4803,30967.2502
2008-07-17 14:00:00,80.46,80.59,80.3,80.59,29964.71335284808,35.4803,35.5376,35.4097,35.5376,29964.7134
2008-07-17 14:05:00,80.59,80.9,80.52,80.71,21164.66742394474,35.5376,35.6743,35.5067,35.5905,21164.6674
2008-07-17 14:10:00,80.71,81.1,80.66,80.94,24617.850003640982,35.5905,35.7625,35.5685,35.6919,24617.85
2008-07-17 14:15:00,80.97,81.0,80.79,80.87,26400.137786710013,35.7052,35.7184,35.6258,35.6611,26400.1378
2008-07-17 14:20:00,80.88,81.06,80.77,80.96,30521.678285057147,35.6655,35.7448,35.617,35.7007,30521.6783
2008-07-17 14:25:00,80.87,81.2,80.87,81.13,35757.148647822425,35.6611,35.8066,35.6611,35.7757,35757.1486
2008-07-17 14:30:00,81.11,81.11,80.03,80.06,65610.46901422869,35.7669,35.7669,35.2906,35.3039,65610.469
2008-07-17 14:35:00,80.04,80.23,79.93,80.05,68061.1147159486,35.2951,35.3788,35.2466,35.2995,68061.1147
2008-07-17 14:40:00,80.09,80.3,79.86,79.88,47898.98416998019,35.3171,35.4097,35.2157,35.2245,47898.9842
2008-07-17 14:45:00,79.93,79.99,79.43,79.63,45225.55249537665,35.2466,35.273,35.0261,35.1143,45225.5525
2008-07-17 14:50:00,79.65,80.1,79.64,80.0,32303.966068126178,35.1231,35.3215,35.1187,35.2774,32303.9661
2008-07-17 14:55:00,80.0,80.01,79.28,79.42,41660.97692923859,35.2774,35.2818,34.9599,35.0217,41660.9769
2008-07-17 15:00:00,79.5,79.87,79.42,79.74,36871.078512240565,35.0569,35.2201,35.0217,35.1628,36871.0785
2008-07-17 15:05:00,79.82,80.21,79.82,80.06,31301.429190149847,35.198,35.37,35.198,35.3039,31301.4292
2008-07-17 15:10:00,80.02,80.49,80.01,80.36,42106.54887500584,35.2862,35.4935,35.2818,35.4362,42106.5489
2008-07-17 15:15:00,80.39,80.43,80.18,80.26,32638.14502745162,35.4494,35.467,35.3568,35.3921,32638.145
2008-07-17 15:20:00,80.26,80.55,80.26,80.46,35645.75566138061,35.3921,35.52,35.3921,35.4803,35645.7557
2008-07-17 15:25:00,80.46,80.59,80.12,80.3,40212.868105495,35.4803,35.5376,35.3303,35.4097,40212.8681
2008-07-17 15:30:00,80.3,80.58,80.23,80.26,53914.20543783817,35.4097,35.5332,35.3788,35.3921,53914.2054
2008-07-17 15:35:00,80.26,80.35,79.83,80.03,64607.93213625236,35.3921,35.4318,35.2025,35.2906,64607.9321
2008-07-17 15:40:00,80.08,80.88,80.08,80.8,109276.51969941994,35.3127,35.6655,35.3127,35.6302,109276.5197
2008-07-17 15:45:00,80.74,81.31,80.74,81.04,87443.4943568243,35.6037,35.8551,35.6037,35.736,87443.4944
2008-07-17 15:50:00,81.02,81.14,80.86,80.9,58369.92489551075,35.7272,35.7801,35.6567,35.6743,58369.9249
2008-07-17 15:55:00,80.91,80.94,80.58,80.75,121529.74820801952,35.6787,35.6919,35.5332,35.6081,121529.7482
2008-07-18 09:30:00,81.32,81.32,79.54,79.72,307333.24959296593,35.8595,35.8595,35.0746,35.1539,307333.2496
2008-07-18 09:35:00,79.65,80.18,79.28,80.13,37985.00837665871,35.1231,35.3568,34.9599,35.3347,37985.0084
2008-07-18 09:40:00,80.13,80.13,79.35,79.77,41438.19095635496,35.3347,35.3347,34.9908,35.176,41438.191
2008-07-18 09:45:00,79.76,80.09,79.38,79.77,44668.58756316757,35.1716,35.3171,35.004,35.176,44668.5876
2008-07-18 09:50:00,79.74,79.94,79.45,79.61,60040.81969213797,35.1628,35.251,35.0349,35.1054,60040.8197
2008-07-18 09:55:00,79.53,80.18,79.45,80.08,56364.851139558086,35.0702,35.3568,35.0349,35.3127,56364.8511
2008-07-18 10:00:00,80.07,80.12,79.72,79.81,38430.58032242597,35.3083,35.3303,35.1539,35.1936,38430.5803
2008-07-18 10:05:00,79.87,80.2,79.51,79.93,54248.384397163616,35.2201,35.3656,35.0613,35.2466,54248.3844
2008-07-18 10:10:00,80.01,80.39,79.76,80.39,38764.759281751416,35.2818,35.4494,35.1716,35.4494,38764.7593
2008-07-18 10:15:00,80.33,80.65,80.18,80.27,42106.54887500584,35.4229,35.564,35.3568,35.3965,42106.5489
2008-07-18 10:20:00,80.29,80.56,80.06,80.24,43777.44367163306,35.4053,35.5244,35.3039,35.3833,43777.4437
2008-07-18 10:25:00,80.22,80.64,80.16,80.46,29184.962447755373,35.3744,35.5596,35.348,35.4803,29184.9624
2008-07-18 10:30:00,80.51,80.91,80.41,80.65,45893.91041402754,35.5023,35.6787,35.4582,35.564,45893.9104
2008-07-18 10:35:00,80.74,81.01,80.57,80.79,30076.10633928989,35.6037,35.7228,35.5288,35.6258,30076.1063
2008-07-18 10:40:00,80.79,80.83,80.64,80.74,10805.119684855998,35.6258,35.6434,35.5596,35.6037,10805.1197
2008-07-18 10:45:00,80.79,80.96,80.72,80.86,18714.02172222482,35.6258,35.7007,35.5949,35.6567,18714.0217
2008-07-18 10:50:00,80.82,81.16,80.8,81.01,24729.2429900828,35.639,35.7889,35.6302,35.7228,24729.243
2008-07-18 10:55:00,81.01,81.09,80.85,80.94,16708.94796627216,35.7228,35.7581,35.6522,35.6919,16708.948
2008-07-18 11:00:00,80.99,81.13,80.93,80.97,20496.30950529385,35.714,35.7757,35.6875,35.7052,20496.3095
2008-07-18 11:05:00,81.03,81.23,80.97,81.2,17488.69887136486,35.7316,35.8198,35.7052,35.8066,17488.6989
2008-07-18 11:10:00,81.2,81.32,80.95,81.07,34531.82579696247,35.8066,35.8595,35.6963,35.7493,34531.8258
2008-07-18 11:15:00,81.06,81.15,80.96,81.04,22278.59728836288,35.7448,35.7845,35.7007,35.736,22278.5973
2008-07-18 11:20:00,81.08,81.32,80.89,80.89,20941.88145106111,35.7537,35.8595,35.6699,35.6699,20941.8815
2008-07-18 11:25:00,80.88,81.11,80.78,81.03,24617.850003640982,35.6655,35.7669,35.6214,35.7316,24617.85
2008-07-18 11:30:00,80.99,81.09,80.79,81.05,23058.348193455586,35.714,35.7581,35.6258,35.7404,23058.3482
2008-07-18 11:35:00,81.05,81.11,80.83,80.97,22055.81131547925,35.7404,35.7669,35.6434,35.7052,22055.8113
2008-07-18 11:40:00,80.96,81.23,80.87,80.98,22055.81131547925,35.7007,35.8198,35.6611,35.7096,22055.8113
2008-07-18 11:45:00,80.98,81.01,80.53,80.58,15038.053169644943,35.7096,35.7228,35.5111,35.5332,15038.0532
2008-07-18 11:50:00,80.66,80.8,80.59,80.8,14035.516291668617,35.5685,35.6302,35.5376,35.6302,14035.5163
2008-07-18 11:55:00,80.79,80.88,80.55,80.73,20384.916518852035,35.6258,35.6655,35.52,35.5993,20384.9165
2008-07-18 12:00:00,80.73,80.97,80.72,80.91,27179.88869180272,35.5993,35.7052,35.5949,35.6787,27179.8887
2008-07-18 12:05:00,80.91,80.91,80.53,80.55,23058.348193455586,35.6787,35.6787,35.5111,35.52,23058.3482
2008-07-18 12:10:00,80.52,80.8,80.38,80.47,23726.70611210647,35.5067,35.6302,35.445,35.4847,23726.7061
2008-07-18 12:15:00,80.45,80.71,80.33,80.33,17488.69887136486,35.4759,35.5905,35.4229,35.4229,17488.6989
2008-07-18 12:20:00,80.34,80.48,80.16,80.44,21833.02534259562,35.4273,35.4891,35.348,35.4714,21833.0253
2008-07-18 12:25:00,80.38,80.45,80.21,80.23,8243.080996694265,35.445,35.4759,35.37,35.3788,8243.081
2008-07-18 12:30:00,80.18,80.33,80.09,80.15,18602.628735783004,35.3568,35.4229,35.3171,35.3436,18602.6287
2008-07-18 12:35:00,80.18,80.49,80.17,80.44,13144.3724001341,35.3568,35.4935,35.3524,35.4714,13144.3724
2008-07-18 12:40:00,80.47,80.63,80.34,80.47,22835.562220571952,35.4847,35.5552,35.4273,35.4847,22835.5622
2008-07-18 12:45:00,80.42,80.57,80.4,80.54,10025.368779763296,35.4626,35.5288,35.4538,35.5155,10025.3688
2008-07-18 12:50:00,80.52,80.61,80.32,80.47,12921.586427250471,35.5067,35.5464,35.4185,35.4847,12921.5864
2008-07-18 12:55:00,80.41,80.57,80.21,80.34,20830.48846461929,35.4582,35.5288,35.37,35.4273,20830.4885
2008-07-18 13:00:00,80.35,80.57,80.26,80.28,25954.56584094276,35.4318,35.5288,35.3921,35.4009,25954.5658
2008-07-18 13:05:00,80.29,80.54,80.28,80.37,18714.02172222482,35.4053,35.5155,35.4009,35.4406,18714.0217
2008-07-18 13:10:00,80.37,80.62,80.27,80.59,22724.16923413014,35.4406,35.5508,35.3965,35.5376,22724.1692
2008-07-18 13:15:00,80.55,80.88,80.49,80.7,25174.814935850056,35.52,35.6655,35.4935,35.5861,25174.8149
2008-07-18 13:20:00,80.63,80.97,80.62,80.87,22167.204301921065,35.5552,35.7052,35.5508,35.6611,22167.2043
2008-07-18 13:25:00,80.86,80.91,80.6,80.8,27291.28167824453,35.6567,35.6787,35.542,35.6302,27291.2817
2008-07-18 13:30:00,80.8,80.85,80.52,80.8,23838.09909854828,35.6302,35.6522,35.5067,35.6302,23838.0991
2008-07-18 13:35:00,80.73,80.84,80.64,80.75,9134.22488822878,35.5993,35.6478,35.5596,35.6081,9134.2249
2008-07-18 13:40:00,80.76,80.96,80.63,80.7,27068.4957053609,35.6126,35.7007,35.5552,35.5861,27068.4957
2008-07-18 13:45:00,80.7,80.89,80.63,80.72,24283.67104431554,35.5861,35.6699,35.5552,35.5949,24283.671
2008-07-18 13:50:00,80.74,80.84,80.61,80.69,21944.41832903744,35.6037,35.6478,35.5464,35.5817,21944.4183
2008-07-18 13:55:00,80.7,80.8,80.6,80.65,11584.870589948698,35.5861,35.6302,35.542,35.564,11584.8706
2008-07-18 14:00:00,80.67,80.87,80.61,80.84,18157.056790015748,35.5729,35.6611,35.5464,35.6478,18157.0568
2008-07-18 14:05:00,80.81,80.85,80.5,80.51,30633.07127149896,35.6346,35.6522,35.4979,35.5023,30633.0713
2008-07-18 14:10:00,80.52,80.91,80.52,80.9,19939.34457308477,35.5067,35.6787,35.5067,35.6743,19939.3446
2008-07-18 14:15:00,80.9,80.91,80.72,80.88,17154.519912039417,35.6743,35.6787,35.5949,35.6655,17154.5199
2008-07-18 14:20:00,80.85,81.03,80.85,80.93,33195.109959660695,35.6522,35.7316,35.6522,35.6875,33195.11
2008-07-18 14:25:00,80.93,81.02,80.8,80.91,23392.527152781026,35.6875,35.7272,35.6302,35.6787,23392.5272
2008-07-18 14:30:00,80.96,80.97,80.67,80.67,19270.98665443389,35.7007,35.7052,35.5729,35.5729,19270.9867
2008-07-18 14:35:00,80.75,80.87,80.71,80.74,14035.516291668617,35.6081,35.6611,35.5905,35.6037,14035.5163
2008-07-18 14:40:00,80.75,80.88,80.74,80.8,21164.66742394474,35.6081,35.6655,35.6037,35.6302,21164.6674
2008-07-18 14:45:00,80.81,80.82,80.66,80.71,19048.200681550265,35.6346,35.639,35.5685,35.5905,19048.2007
2008-07-18 14:50:00,80.71,80.85,80.52,80.8,25063.421949408243,35.5905,35.6522,35.5067,35.6302,25063.4219
2008-07-18 14:55:00,80.8,80.88,80.71,80.79,13478.551359459543,35.6302,35.6655,35.5905,35.6258,13478.5514
2008-07-18 15:00:00,80.84,80.86,80.68,80.81,11027.905657739626,35.6478,35.6567,35.5773,35.6346,11027.9057
2008-07-18 15:05:00,80.81,80.82,80.73,80.8,15929.19706117946,35.6346,35.639,35.5993,35.6302,15929.1971
2008-07-18 15:10:00,80.8,80.93,80.76,80.8,18714.02172222482,35.6302,35.6875,35.6126,35.6302,18714.0217
2008-07-18 15:15:00,80.8,80.9,80.63,80.8,24729.2429900828,35.6302,35.6743,35.5552,35.6302,24729.243
2008-07-18 15:20:00,80.8,80.89,80.8,80.85,31635.60814947529,35.6302,35.6699,35.6302,35.6522,31635.6081
2008-07-18 15:25:00,80.88,80.92,80.8,80.88,27736.853624011783,35.6655,35.6831,35.6302,35.6655,27736.8536
2008-07-18 15:30:00,80.88,81.24,80.82,81.14,50795.201817467365,35.6655,35.8242,35.639,35.7801,50795.2018
2008-07-18 15:35:00,81.13,81.25,81.05,81.08,24617.850003640982,35.7757,35.8286,35.7404,35.7537,24617.85
2008-07-18 15:40:00,81.07,81.41,81.07,81.41,81873.84503473359,35.7493,35.8992,35.7493,35.8992,81873.845
2008-07-18 15:45:00,81.42,81.78,81.38,81.58,71959.8692414121,35.9036,36.0623,35.886,35.9741,71959.8692
2008-07-18 15:50:00,81.59,81.66,81.34,81.4,53914.20543783817,35.9786,36.0094,35.8683,35.8948,53914.2054
2008-07-18 15:55:00,81.36,81.39,81.12,81.15,66278.82693287957,35.8771,35.8904,35.7713,35.7845,66278.8269
2008-07-21 09:30:00,80.97,81.39,80.32,80.86,41104.01199702951,35.7052,35.8904,35.4185,35.6567,41104.012
2008-07-21 09:35:00,80.82,81.8,80.73,81.79,24060.885071431912,35.639,36.0712,35.5993,36.0668,24060.8851
2008-07-21 09:40:00,81.68,82.2,81.68,81.94,27959.639596895417,36.0182,36.2475,36.0182,36.1329,27959.6396
2008-07-21 09:45:00,82.01,82.17,81.94,82.08,29407.748420639004,36.1638,36.2343,36.1329,36.1946,29407.7484
2008-07-21 09:50:00,82.07,82.35,81.75,82.29,43777.44367163306,36.1902,36.3137,36.0491,36.2872,43777.4437
2008-07-21 09:55:00,82.29,82.53,81.95,82.25,23169.741179897395,36.2872,36.3931,36.1373,36.2696,23169.7412
2008-07-21 10:00:00,82.24,82.37,81.68,81.71,28962.176474871747,36.2652,36.3225,36.0182,36.0315,28962.1765
2008-07-21 10:05:00,81.69,81.7,81.32,81.5,21387.453396828365,36.0227,36.0271,35.8595,35.9389,21387.4534
2008-07-21 10:10:00,81.5,81.65,81.34,81.46,24395.06403075736,35.9389,36.005,35.8683,35.9212,24395.064
2008-07-21 10:15:00,81.5,81.63,81.33,81.46,31524.21516303348,35.9389,35.9962,35.8639,35.9212,31524.2152
2008-07-21 10:20:00,81.44,81.48,80.98,80.98,26177.351813826383,35.9124,35.9301,35.7096,35.7096,26177.3518
2008-07-21 10:25:00,81.01,81.37,80.84,81.0,35422.96968849698,35.7228,35.8815,35.6478,35.7184,35422.9697
2008-07-21 10:30:00,80.97,81.21,80.8,80.9,24729.2429900828,35.7052,35.811,35.6302,35.6743,24729.243
2008-07-21 10:35:00,80.96,80.99,80.7,80.8,34643.21878340428,35.7007,35.714,35.5861,35.6302,34643.2188
2008-07-21 10:40:00,80.88,80.97,80.8,80.89,20496.30950529385,35.6655,35.7052,35.6302,35.6699,20496.3095
2008-07-21 10:45:00,80.97,81.07,80.78,81.06,19716.558600201148,35.7052,35.7493,35.6214,35.7448,19716.5586
2008-07-21 10:50:00,81.08,81.16,80.84,81.04,26288.7448002682,35.7537,35.7889,35.6478,35.736,26288.7448
2008-07-21 10:55:00,81.06,81.08,80.76,80.82,29184.962447755373,35.7448,35.7537,35.6126,35.639,29184.9624
2008-07-21 11:00:00,80.88,81.02,80.66,80.93,50461.02285814193,35.6655,35.7272,35.5685,35.6875,50461.0229
2008-07-21 11:05:00,80.97,81.36,80.88,81.29,26622.923759593643,35.7052,35.8771,35.6655,35.8463,26622.9238
2008-07-21 11:10:00,81.24,81.33,80.93,81.05,20607.702491735665,35.8242,35.8639,35.6875,35.7404,20607.7025
2008-07-21 11:15:00,80.98,81.26,80.91,81.24,22501.38326124651,35.7096,35.833,35.6787,35.8242,22501.3833
2008-07-21 11:20:00,81.3,81.43,81.01,81.4,22389.99027480469,35.8507,35.908,35.7228,35.8948,22389.9903
2008-07-21 11:25:00,81.39,81.6,81.32,81.4,12921.586427250471,35.8904,35.983,35.8595,35.8948,12921.5864
2008-07-21 11:30:00,81.4,81.4,81.07,81.23,15038.053169644943,35.8948,35.8948,35.7493,35.8198,15038.0532
2008-07-21 11:35:00,81.23,81.23,80.77,80.88,15595.018101854015,35.8198,35.8198,35.617,35.6655,15595.0181
2008-07-21 11:40:00,80.9,80.95,80.62,80.68,31301.429190149847,35.6743,35.6963,35.5508,35.5773,31301.4292
2008-07-21 11:45:00,80.7,80.94,80.44,80.8,49012.91403439834,35.5861,35.6919,35.4714,35.6302,49012.914
2008-07-21 11:50:00,80.79,80.82,80.62,80.62,21498.846383270185,35.6258,35.639,35.5508,35.5508,21498.8464
2008-07-21 11:55:00,80.62,80.84,80.55,80.58,24729.2429900828,35.5508,35.6478,35.52,35.5332,24729.243
2008-07-21 12:00:00,80.59,80.92,80.56,80.83,69397.83055325037,35.5376,35.6831,35.5244,35.6434,69397.8306
2008-07-21 12:05:00,80.85,80.94,80.73,80.87,18268.44977645756,35.6522,35.6919,35.5993,35.6611,18268.4498
2008-07-21 12:10:00,80.92,80.94,80.69,80.76,36871.078512240565,35.6831,35.6919,35.5817,35.6126,36871.0785
2008-07-21 12:15:00,80.78,81.13,80.73,81.1,80537.12919743182,35.6214,35.7757,35.5993,35.7625,80537.1292
2008-07-21 12:20:00,81.1,81.33,80.96,81.33,31412.82217659166,35.7625,35.8639,35.7007,35.8639,31412.8222
2008-07-21 12:25:00,81.33,81.4,81.21,81.24,18714.02172222482,35.8639,35.8948,35.811,35.8242,18714.0217
2008-07-21 12:30:00,81.25,81.51,81.23,81.37,20607.702491735665,35.8286,35.9433,35.8198,35.8815,20607.7025
2008-07-21 12:35:00,81.41,82.04,81.39,81.79,167980.62355425613,35.8992,36.177,35.8904,36.0668,167980.6236
2008-07-21 12:40:00,81.79,81.79,81.58,81.76,24283.67104431554,36.0668,36.0668,35.9741,36.0535,24283.671
2008-07-21 12:45:00,81.71,81.94,81.61,81.73,26957.102718919086,36.0315,36.1329,35.9874,36.0403,26957.1027
2008-07-21 12:50:00,81.79,82.28,81.79,81.79,54916.7423158145,36.0668,36.2828,36.0668,36.0668,54916.7423
2008-07-21 12:55:00,81.79,81.81,81.43,81.47,26288.7448002682,36.0668,36.0756,35.908,35.9256,26288.7448
2008-07-21 13:00:00,81.47,81.63,81.43,81.5,11473.477603506884,35.9256,35.9962,35.908,35.9389,11473.4776
2008-07-21 13:05:00,81.55,81.67,81.5,81.6,17600.091857806678,35.9609,36.0138,35.9389,35.983,17600.0919
2008-07-21 13:10:00,81.58,81.6,81.4,81.44,11250.691630623254,35.9741,35.983,35.8948,35.9124,11250.6916
2008-07-21 13:15:00,81.41,81.74,81.4,81.58,24060.885071431912,35.8992,36.0447,35.8948,35.9741,24060.8851
2008-07-21 13:20:00,81.55,81.61,81.4,81.42,42774.90679365673,35.9609,35.9874,35.8948,35.9036,42774.9068
2008-07-21 13:25:00,81.42,81.75,81.41,81.75,46339.48235979479,35.9036,36.0491,35.8992,36.0491,46339.4824
2008-07-21 13:30:00,81.71,82.21,81.69,82.07,40881.226024145886,36.0315,36.252,36.0227,36.1902,40881.226
2008-07-21 13:35:00,82.11,82.51,82.05,82.44,38987.54525463504,36.2079,36.3842,36.1814,36.3534,38987.5453
2008-07-21 13:40:00,82.43,82.55,82.13,82.13,30298.89231217352,36.349,36.4019,36.2167,36.2167,30298.8923
2008-07-21 13:45:00,82.14,82.18,81.96,81.96,17043.126925597604,36.2211,36.2387,36.1417,36.1417,17043.1269
2008-07-21 13:50:00,82.01,82.05,81.89,82.02,20273.52353241022,36.1638,36.1814,36.1108,36.1682,20273.5235
2008-07-21 13:55:00,82.02,82.11,81.85,81.85,8911.438915345152,36.1682,36.2079,36.0932,36.0932,8911.4389
2008-07-21 14:00:00,81.89,82.02,81.78,81.83,18491.23574934119,36.1108,36.1682,36.0623,36.0844,18491.2357
2008-07-21 14:05:00,81.82,81.88,81.63,81.76,22055.81131547925,36.08,36.1064,35.9962,36.0535,22055.8113
2008-07-21 14:10:00,81.77,81.85,81.48,81.52,52354.70362765277,36.0579,36.0932,35.9301,35.9477,52354.7036
2008-07-21 14:15:00,81.51,81.67,81.46,81.57,24395.06403075736,35.9433,36.0138,35.9212,35.9697,24395.064
2008-07-21 14:20:00,81.57,81.62,81.41,81.48,34531.82579696247,35.9697,35.9918,35.8992,35.9301,34531.8258
2008-07-21 14:25:00,81.46,81.59,81.34,81.52,29964.71335284808,35.9212,35.9786,35.8683,35.9477,29964.7134
2008-07-21 14:30:00,81.53,81.65,81.44,81.54,14369.695250994058,35.9521,36.005,35.9124,35.9565,14369.6953
2008-07-21 14:35:00,81.58,81.7,81.49,81.49,9245.617874670595,35.9741,36.0271,35.9345,35.9345,9245.6179
2008-07-21 14:40:00,81.47,81.47,81.23,81.32,27848.2466104536,35.9256,35.9256,35.8198,35.8595,27848.2466
2008-07-21 14:45:00,81.32,81.34,81.23,81.3,9802.582806879667,35.8595,35.8683,35.8198,35.8507,9802.5828
2008-07-21 14:50:00,81.32,81.4,81.28,81.33,7686.116064485194,35.8595,35.8948,35.8419,35.8639,7686.1161
2008-07-21 14:55:00,81.32,81.32,81.08,81.15,17711.48484424849,35.8595,35.8595,35.7537,35.7845,17711.4848
2008-07-21 15:00:00,81.15,81.36,81.02,81.19,23615.31312566465,35.7845,35.8771,35.7272,35.8022,23615.3131
2008-07-21 15:05:00,81.22,81.23,80.97,81.02,43777.44367163306,35.8154,35.8198,35.7052,35.7272,43777.4437
2008-07-21 15:10:00,81.02,81.42,80.9,81.42,62380.07240741607,35.7272,35.9036,35.6743,35.9036,62380.0724
2008-07-21 15:15:00,81.41,81.61,81.32,81.61,46785.05430556205,35.8992,35.9874,35.8595,35.9874,46785.0543
2008-07-21 15:20:00,81.62,81.74,81.5,81.69,51574.95272256007,35.9918,36.0447,35.9389,36.0227,51574.9527
2008-07-21 15:25:00,81.69,81.74,81.56,81.68,24395.06403075736,36.0227,36.0447,35.9653,36.0182,24395.064
2008-07-21 15:30:00,81.68,81.71,81.53,81.63,20607.702491735665,36.0182,36.0315,35.9521,35.9962,20607.7025
2008-07-21 15:35:00,81.62,81.63,81.42,81.6,47007.84027844568,35.9918,35.9962,35.9036,35.983,47007.8403
2008-07-21 15:40:00,81.6,81.7,81.35,81.43,93347.32263824048,35.983,36.0271,35.8727,35.908,93347.3226
2008-07-21 15:45:00,81.5,81.65,81.44,81.59,50015.45091237467,35.9389,36.005,35.9124,35.9786,50015.4509
2008-07-21 15:50:00,81.61,81.65,81.4,81.46,37539.43643089145,35.9874,36.005,35.8948,35.9212,37539.4364
2008-07-21 15:55:00,81.45,81.58,81.38,81.48,59595.247746370704,35.9168,35.9741,35.886,35.9301,59595.2477
2008-07-22 09:30:00,81.11,81.42,80.19,80.85,44445.80159028395,35.7669,35.9036,35.3612,35.6522,44445.8016
2008-07-22 09:35:00,80.84,81.15,79.98,80.2,41549.58394279677,35.6478,35.7845,35.2686,35.3656,41549.5839
2008-07-22 09:40:00,80.17,80.36,79.85,79.97,51686.345709001886,35.3524,35.4362,35.2113,35.2642,51686.3457
2008-07-22 09:45:00,79.97,80.03,79.73,79.97,40992.6190105877,35.2642,35.2906,35.1584,35.2642,40992.619
2008-07-22 09:50:00,79.97,80.45,79.74,80.19,65276.29005490324,35.2642,35.4759,35.1628,35.3612,65276.2901
2008-07-22 09:55:00,80.19,80.86,80.18,80.45,46450.87534623661,35.3612,35.6567,35.3568,35.4759,46450.8753
2008-07-22 10:00:00,80.48,80.71,80.28,80.65,31190.03620370804,35.4891,35.5905,35.4009,35.564,31190.0362
2008-07-22 10:05:00,80.67,80.91,80.5,80.58,43220.47873942399,35.5729,35.6787,35.4979,35.5332,43220.4787
2008-07-22 10:10:00,80.51,80.82,80.42,80.44,27291.28167824453,35.5023,35.639,35.4626,35.4714,27291.2817
2008-07-22 10:15:00,80.44,80.8,80.26,80.8,44334.40860384213,35.4714,35.6302,35.3921,35.6302,44334.4086
2008-07-22 10:20:00,80.8,80.8,80.01,80.01,73073.79910583024,35.6302,35.6302,35.2818,35.2818,73073.7991
2008-07-22 10:25:00,80.01,80.23,79.74,79.83,64050.967204043285,35.2818,35.3788,35.1628,35.2025,64050.9672
2008-07-22 10:30:00,79.81,79.91,79.43,79.55,60931.96358367248,35.1936,35.2377,35.0261,35.079,60931.9636
2008-07-22 10:35:00,79.55,79.58,79.36,79.53,26288.7448002682,35.079,35.0922,34.9952,35.0702,26288.7448
2008-07-22 10:40:00,79.5,79.77,79.39,79.58,38987.54525463504,35.0569,35.176,35.0084,35.0922,38987.5453
2008-07-22 10:45:00,79.59,79.71,79.36,79.69,26400.137786710013,35.0966,35.1495,34.9952,35.1407,26400.1378
2008-07-22 10:50:00,79.68,79.72,79.17,79.23,33306.502946102504,35.1363,35.1539,34.9114,34.9379,33306.5029
2008-07-22 10:55:00,79.23,79.32,79.11,79.3,23169.741179897395,34.9379,34.9776,34.885,34.9687,23169.7412
2008-07-22 11:00:00,79.3,79.73,79.27,79.73,54025.59842427999,34.9687,35.1584,34.9555,35.1584,54025.5984
2008-07-22 11:05:00,79.71,80.09,79.65,79.89,55696.4932209072,35.1495,35.3171,35.1231,35.2289,55696.4932
2008-07-22 11:10:00,79.94,80.06,79.78,79.93,38207.79434954234,35.251,35.3039,35.1804,35.2466,38207.7943
2008-07-22 11:15:00,80.0,80.13,79.86,79.93,31078.643217266217,35.2774,35.3347,35.2157,35.2466,31078.6432
2008-07-22 11:20:00,79.99,80.42,79.99,80.42,36648.29253935694,35.273,35.4626,35.273,35.4626,36648.2925
2008-07-22 11:25:00,80.35,80.88,80.35,80.69,45893.91041402754,35.4318,35.6655,35.4318,35.5817,45893.9104
2008-07-22 11:30:00,80.66,80.97,80.54,80.57,42774.90679365673,35.5685,35.7052,35.5155,35.5288,42774.9068
2008-07-22 11:35:00,80.62,80.66,80.33,80.34,32972.32398677706,35.5508,35.5685,35.4229,35.4273,32972.324
2008-07-22 11:40:00,80.33,80.38,80.18,80.2,14258.302264552243,35.4229,35.445,35.3568,35.3656,14258.3023
2008-07-22 11:45:00,80.2,80.22,79.83,79.87,23726.70611210647,35.3656,35.3744,35.2025,35.2201,23726.7061
2008-07-22 11:50:00,79.86,79.9,79.58,79.58,23058.348193455586,35.2157,35.2333,35.0922,35.0922,23058.3482
2008-07-22 11:55:00,79.58,79.58,79.3,79.5,21276.06041038655,35.0922,35.0922,34.9687,35.0569,21276.0604
2008-07-22 12:00:00,79.51,79.8,79.46,79.74,16486.16199338853,35.0613,35.1892,35.0393,35.1628,16486.162
2008-07-22 12:05:00,79.76,80.14,79.74,80.12,19716.558600201148,35.1716,35.3392,35.1628,35.3303,19716.5586
2008-07-22 12:10:00,80.17,80.24,79.96,80.09,26511.53077315183,35.3524,35.3833,35.2598,35.3171,26511.5308
2008-07-22 12:15:00,80.09,80.09,79.89,80.0,18157.056790015748,35.3171,35.3171,35.2289,35.2774,18157.0568
2008-07-22 12:20:00,80.03,80.22,79.93,80.2,21610.239369711995,35.2906,35.3744,35.2466,35.3656,21610.2394
2008-07-22 12:25:00,80.21,80.21,79.65,79.74,46562.26833267842,35.37,35.37,35.1231,35.1628,46562.2683
2008-07-22 12:30:00,79.73,79.9,79.68,79.7,23615.31312566465,35.1584,35.2333,35.1363,35.1451,23615.3131
2008-07-22 12:35:00,79.72,79.83,79.51,79.57,28850.78348842993,35.1539,35.2025,35.0613,35.0878,28850.7835
2008-07-22 12:40:00,79.57,79.76,79.48,79.66,44000.22964451669,35.0878,35.1716,35.0481,35.1275,44000.2296
2008-07-22 12:45:00,79.63,79.8,79.46,79.62,36648.29253935694,35.1143,35.1892,35.0393,35.1099,36648.2925
2008-07-22 12:50:00,79.65,79.77,79.53,79.77,32638.14502745162,35.1231,35.176,35.0702,35.176,32638.145
2008-07-22 12:55:00,79.74,79.86,79.58,79.8,24283.67104431554,35.1628,35.2157,35.0922,35.1892,24283.671
2008-07-22 13:00:00,79.83,79.87,79.54,79.54,15038.053169644943,35.2025,35.2201,35.0746,35.0746,15038.0532
2008-07-22 13:05:00,79.57,79.9,79.53,79.83,16708.94796627216,35.0878,35.2333,35.0702,35.2025,16708.948
2008-07-22 13:10:00,79.84,79.9,79.76,79.84,15038.053169644943,35.2069,35.2333,35.1716,35.2069,15038.0532
2008-07-22 13:15:00,79.85,79.99,79.82,79.95,21833.02534259562,35.2113,35.273,35.198,35.2554,21833.0253
2008-07-22 13:20:00,79.97,80.21,79.95,80.21,29741.927379964447,35.2642,35.37,35.2554,35.37,29741.9274
2008-07-22 13:25:00,80.18,80.44,80.14,80.26,43220.47873942399,35.3568,35.4714,35.3392,35.3921,43220.4787
2008-07-22 13:30:00,80.23,80.49,80.19,80.3,33752.074891869765,35.3788,35.4935,35.3612,35.4097,33752.0749
2008-07-22 13:35:00,80.34,80.52,80.27,80.48,26845.70973247728,35.4273,35.5067,35.3965,35.4891,26845.7097
2008-07-22 13:40:00,80.41,80.56,80.32,80.47,27068.4957053609,35.4582,35.5244,35.4185,35.4847,27068.4957
2008-07-22 13:45:00,80.52,80.63,80.49,80.59,9913.975793321482,35.5067,35.5552,35.4935,35.5376,9913.9758
2008-07-22 13:50:00,80.59,80.79,80.53,80.6,17377.305884923047,35.5376,35.6258,35.5111,35.542,17377.3059
2008-07-22 13:55:00,80.57,80.82,80.57,80.8,36871.078512240565,35.5288,35.639,35.5288,35.6302,36871.0785
2008-07-22 14:00:00,80.8,80.82,80.6,80.75,32638.14502745162,35.6302,35.639,35.542,35.6081,32638.145
2008-07-22 14:05:00,80.72,80.82,80.63,80.77,17822.877830690304,35.5949,35.639,35.5552,35.617,17822.8778
2008-07-22 14:10:00,80.77,80.8,80.23,80.37,31412.82217659166,35.617,35.6302,35.3788,35.4406,31412.8222
2008-07-22 14:15:00,80.37,80.42,80.09,80.31,20941.88145106111,35.4406,35.4626,35.3171,35.4141,20941.8815
2008-07-22 14:20:00,80.31,80.71,80.3,80.71,26734.316746035456,35.4141,35.5905,35.4097,35.5905,26734.3167
2008-07-22 14:25:00,80.67,80.84,80.52,80.8,27625.460637569973,35.5729,35.6478,35.5067,35.6302,27625.4606
2008-07-22 14:30:00,80.82,80.85,80.71,80.77,21164.66742394474,35.639,35.6522,35.5905,35.617,21164.6674
2008-07-22 14:35:00,80.77,80.78,80.55,80.78,15372.232128970389,35.617,35.6214,35.52,35.6214,15372.2321
2008-07-22 14:40:00,80.73,81.14,80.7,81.06,50572.41584458374,35.5993,35.7801,35.5861,35.7448,50572.4158
2008-07-22 14:45:00,81.07,81.23,81.02,81.16,50683.80883102556,35.7493,35.8198,35.7272,35.7889,50683.8088
2008-07-22 14:50:00,81.18,81.36,81.1,81.22,43666.05068519124,35.7978,35.8771,35.7625,35.8154,43666.0507
2008-07-22 14:55:00,81.22,81.25,80.99,81.11,35757.148647822425,35.8154,35.8286,35.714,35.7669,35757.1486
2008-07-22 15:00:00,81.15,81.43,81.14,81.28,68395.29367527405,35.7845,35.908,35.7801,35.8419,68395.2937
2008-07-22 15:05:00,81.32,81.6,81.2,81.28,53245.847519187286,35.8595,35.983,35.8066,35.8419,53245.8475
2008-07-22 15:10:00,81.29,81.5,81.24,81.4,31301.429190149847,35.8463,35.9389,35.8242,35.8948,31301.4292
2008-07-22 15:15:00,81.4,81.42,81.18,81.41,26288.7448002682,35.8948,35.9036,35.7978,35.8992,26288.7448
2008-07-22 15:20:00,81.37,81.65,81.32,81.51,39098.93824107686,35.8815,36.005,35.8595,35.9433,39098.9382
2008-07-22 15:25:00,81.5,81.88,81.5,81.77,48010.37715642201,35.9389,36.1064,35.9389,36.0579,48010.3772
2008-07-22 15:30:00,81.76,82.27,81.7,82.27,76526.9816855265,36.0535,36.2784,36.0271,36.2784,76526.9817
2008-07-22 15:35:00,82.29,82.59,82.06,82.58,86663.7434517316,36.2872,36.4195,36.1858,36.4151,86663.7435
2008-07-22 15:40:00,82.59,83.11,82.55,83.08,149823.5667642404,36.4195,36.6488,36.4019,36.6356,149823.5668
2008-07-22 15:45:00,83.09,83.25,82.69,82.76,94015.68055689136,36.64,36.7106,36.4636,36.4945,94015.6806
2008-07-22 15:50:00,82.76,83.0,82.75,82.81,113063.88123844162,36.4945,36.6003,36.4901,36.5165,113063.8812
2008-07-22 15:55:00,82.81,83.19,82.57,82.94,307221.85660652415,36.5165,36.6841,36.4107,36.5739,307221.8566
2008-07-23 09:30:00,82.25,83.21,81.61,81.67,31747.001135917104,36.2696,36.6929,35.9874,36.0138,31747.0011
2008-07-23 09:35:00,81.72,82.56,81.67,82.56,42440.72783433129,36.0359,36.4063,36.0138,36.4063,42440.7278
2008-07-23 09:40:00,82.41,82.59,81.54,82.59,55696.4932209072,36.3402,36.4195,35.9565,36.4195,55696.4932
2008-07-23 09:45:00,82.59,83.04,82.59,82.81,48901.52104795652,36.4195,36.618,36.4195,36.5165,48901.521
2008-07-23 09:50:00,82.86,83.25,82.73,82.99,67058.57783797228,36.5386,36.7106,36.4813,36.5959,67058.5778
2008-07-23 09:55:00,82.99,83.82,82.86,83.45,54359.77738360543,36.5959,36.9619,36.5386,36.7988,54359.7774
2008-07-23 10:00:00,83.51,83.6,83.15,83.54,43777.44367163306,36.8252,36.8649,36.6665,36.8384,43777.4437
2008-07-23 10:05:00,83.51,83.75,83.44,83.5,81428.27308896634,36.8252,36.931,36.7943,36.8208,81428.2731
2008-07-23 10:10:00,83.5,83.67,83.31,83.33,56587.63711244172,36.8208,36.8958,36.737,36.7458,56587.6371
2008-07-23 10:15:00,83.34,83.9,83.31,83.83,55807.886207349016,36.7503,36.9972,36.737,36.9663,55807.8862
2008-07-23 10:20:00,83.85,84.37,83.78,84.22,75078.8728617829,36.9751,37.2044,36.9443,37.1383,75078.8729
2008-07-23 10:25:00,84.25,84.57,84.21,84.47,77306.7325906192,37.1515,37.2926,37.1339,37.2485,77306.7326
2008-07-23 10:30:00,84.42,84.66,84.3,84.62,47898.98416998019,37.2265,37.3323,37.1736,37.3147,47898.9842
2008-07-23 10:35:00,84.61,85.09,84.4,84.69,108385.37580788542,37.3103,37.5219,37.2177,37.3456,108385.3758
2008-07-23 10:40:00,84.69,85.02,84.39,84.46,73630.76403803933,37.3456,37.4911,37.2133,37.2441,73630.764
2008-07-23 10:45:00,84.46,84.52,84.12,84.29,52466.09661409458,37.2441,37.2706,37.0942,37.1692,52466.0966
2008-07-23 10:50:00,84.32,84.66,84.26,84.6,37985.00837665871,37.1824,37.3323,37.1559,37.3059,37985.0084
2008-07-23 10:55:00,84.59,84.63,83.75,83.8,68061.1147159486,37.3015,37.3191,36.931,36.9531,68061.1147
2008-07-23 11:00:00,83.83,83.84,83.23,83.72,69732.00951257582,36.9663,36.9707,36.7017,36.9178,69732.0095
2008-07-23 11:05:00,83.72,83.78,83.05,83.37,55473.70724802357,36.9178,36.9443,36.6224,36.7635,55473.7072
2008-07-23 11:10:00,83.37,83.6,82.96,82.99,51463.55973611825,36.7635,36.8649,36.5827,36.5959,51463.5597
2008-07-23 11:15:00,83.03,83.43,82.91,83.33,54471.17037004724,36.6136,36.7899,36.5606,36.7458,54471.1704
2008-07-23 11:20:00,83.34,83.85,83.29,83.67,32081.180095242547,36.7503,36.9751,36.7282,36.8958,32081.1801
2008-07-23 11:25:00,83.62,83.63,83.07,83.11,34866.00475628791,36.8737,36.8781,36.6312,36.6488,34866.0048
2008-07-23 11:30:00,83.08,83.2,82.88,82.88,26065.95882738457,36.6356,36.6885,36.5474,36.5474,26065.9588
2008-07-23 11:35:00,82.87,83.04,82.83,82.96,27068.4957053609,36.543,36.618,36.5254,36.5827,27068.4957
2008-07-23 11:40:00,82.99,83.08,82.81,82.97,61711.71448876518,36.5959,36.6356,36.5165,36.5871,61711.7145
2008-07-23 11:45:00,82.97,83.1,82.64,82.64,78754.84141436279,36.5871,36.6444,36.4416,36.4416,78754.8414
2008-07-23 11:50:00,82.66,82.68,82.29,82.31,33752.074891869765,36.4504,36.4592,36.2872,36.2961,33752.0749
2008-07-23 11:55:00,82.38,82.48,82.13,82.48,22612.776247688325,36.3269,36.371,36.2167,36.371,22612.7762
2008-07-23 12:00:00,82.5,83.09,82.5,82.78,32081.180095242547,36.3798,36.64,36.3798,36.5033,32081.1801
2008-07-23 12:05:00,82.82,82.93,82.47,82.59,27402.674664686343,36.5209,36.5695,36.3666,36.4195,27402.6747
2008-07-23 12:10:00,82.54,82.64,82.2,82.33,18714.02172222482,36.3975,36.4416,36.2475,36.3049,18714.0217
2008-07-23 12:15:00,82.32,82.67,82.23,82.63,42886.29978009855,36.3005,36.4548,36.2608,36.4372,42886.2998
2008-07-23 12:20:00,82.62,82.8,82.5,82.65,22835.562220571952,36.4328,36.5121,36.3798,36.446,22835.5622
2008-07-23 12:25:00,82.64,83.05,82.59,82.75,41438.19095635496,36.4416,36.6224,36.4195,36.4901,41438.191
2008-07-23 12:30:00,82.74,82.77,82.41,82.5,17377.305884923047,36.4857,36.4989,36.3402,36.3798,17377.3059
2008-07-23 12:35:00,82.55,82.96,82.53,82.89,13701.337332343172,36.4019,36.5827,36.3931,36.5518,13701.3373
2008-07-23 12:40:00,82.86,83.17,82.74,83.14,27736.853624011783,36.5386,36.6753,36.4857,36.6621,27736.8536
2008-07-23 12:45:00,83.14,83.26,82.86,82.88,18379.842762899378,36.6621,36.715,36.5386,36.5474,18379.8428
2008-07-23 12:50:00,82.9,83.16,82.9,83.13,13478.551359459543,36.5562,36.6709,36.5562,36.6576,13478.5514
2008-07-23 12:55:00,83.16,83.38,83.13,83.25,18045.66380357393,36.6709,36.7679,36.6576,36.7106,18045.6638
2008-07-23 13:00:00,83.26,83.49,83.2,83.25,20830.48846461929,36.715,36.8164,36.6885,36.7106,20830.4885
2008-07-23 13:05:00,83.22,83.41,82.99,83.01,21833.02534259562,36.6973,36.7811,36.5959,36.6047,21833.0253
2008-07-23 13:10:00,82.94,83.17,82.89,83.01,20830.48846461929,36.5739,36.6753,36.5518,36.6047,20830.4885
2008-07-23 13:15:00,83.07,83.3,82.97,83.15,21387.453396828365,36.6312,36.7326,36.5871,36.6665,21387.4534
2008-07-23 13:20:00,83.18,83.45,83.11,83.34,17711.48484424849,36.6797,36.7988,36.6488,36.7503,17711.4848
2008-07-23 13:25:00,83.36,83.47,83.33,83.36,11250.691630623254,36.7591,36.8076,36.7458,36.7591,11250.6916
2008-07-23 13:30:00,83.34,83.34,83.12,83.12,17265.912898481234,36.7503,36.7503,36.6532,36.6532,17265.9129
2008-07-23 13:35:00,83.06,83.44,83.06,83.42,22835.562220571952,36.6268,36.7943,36.6268,36.7855,22835.5622
2008-07-23 13:40:00,83.43,83.73,83.25,83.61,35645.75566138061,36.7899,36.9222,36.7106,36.8693,35645.7557
2008-07-23 13:45:00,83.62,83.83,83.43,83.49,56699.03009888353,36.8737,36.9663,36.7899,36.8164,56699.0301
2008-07-23 13:50:00,83.5,83.63,83.11,83.25,36425.50656647331,36.8208,36.8781,36.6488,36.7106,36425.5066
2008-07-23 13:55:00,83.25,83.25,82.65,82.89,23503.92013922284,36.7106,36.7106,36.446,36.5518,23503.9201
2008-07-23 14:00:00,82.84,83.37,82.71,83.28,34086.25385119521,36.5298,36.7635,36.4724,36.7238,34086.2539
2008-07-23 14:05:00,83.3,83.65,83.18,83.43,53134.45453274547,36.7326,36.887,36.6797,36.7899,53134.4545
2008-07-23 14:10:00,83.37,83.51,83.16,83.27,39655.90317328593,36.7635,36.8252,36.6709,36.7194,39655.9032
2008-07-23 14:15:00,83.3,83.52,83.24,83.44,26957.102718919086,36.7326,36.8296,36.7062,36.7943,26957.1027
2008-07-23 14:20:00,83.47,83.88,83.4,83.75,38541.97330886778,36.8076,36.9884,36.7767,36.931,38541.9733
2008-07-23 14:25:00,83.73,84.21,83.7,84.03,43777.44367163306,36.9222,37.1339,36.909,37.0545,43777.4437
2008-07-23 14:30:00,84.03,84.38,84.03,84.37,63382.6092853924,37.0545,37.2089,37.0545,37.2044,63382.6093
2008-07-23 14:35:00,84.31,84.37,83.93,84.04,18268.44977645756,37.178,37.2044,37.0104,37.0589,18268.4498
2008-07-23 14:40:00,84.09,84.38,84.05,84.34,30076.10633928989,37.081,37.2089,37.0633,37.1912,30076.1063
2008-07-23 14:45:00,84.3,84.38,84.13,84.14,44557.19457672576,37.1736,37.2089,37.0986,37.103,44557.1946
2008-07-23 14:50:00,84.15,84.43,84.11,84.3,25174.814935850056,37.1074,37.2309,37.0898,37.1736,25174.8149
2008-07-23 14:55:00,84.36,84.48,84.3,84.39,24506.45701719917,37.2,37.253,37.1736,37.2133,24506.457
2008-07-23 15:00:00,84.38,84.48,84.19,84.24,46562.26833267842,37.2089,37.253,37.1251,37.1471,46562.2683
2008-07-23 15:05:00,84.24,84.39,84.02,84.08,24840.63597652461,37.1471,37.2133,37.0501,37.0766,24840.636
2008-07-23 15:10:00,84.13,84.39,84.04,84.39,32081.180095242547,37.0986,37.2133,37.0589,37.2133,32081.1801
2008-07-23 15:15:00,84.39,84.4,84.05,84.12,35200.183715613355,37.2133,37.2177,37.0633,37.0942,35200.1837
2008-07-23 15:20:00,84.08,84.34,83.96,84.29,37985.00837665871,37.0766,37.1912,37.0237,37.1692,37985.0084
2008-07-23 15:25:00,84.29,84.36,83.81,84.05,42886.29978009855,37.1692,37.2,36.9575,37.0633,42886.2998
2008-07-23 15:30:00,84.07,84.27,83.89,84.04,36202.72059358968,37.0722,37.1604,36.9928,37.0589,36202.7206
2008-07-23 15:35:00,84.02,84.06,83.64,83.93,48678.735075072895,37.0501,37.0677,36.8825,37.0104,48678.7351
2008-07-23 15:40:00,83.98,84.51,83.96,84.46,107494.2319163509,37.0325,37.2662,37.0237,37.2441,107494.2319
2008-07-23 15:45:00,84.47,84.58,84.23,84.44,57478.78100397623,37.2485,37.2971,37.1427,37.2353,57478.781
2008-07-23 15:50:00,84.47,84.49,83.88,83.91,61377.53552943974,37.2485,37.2574,36.9884,37.0016,61377.5355
2008-07-23 15:55:00,83.94,83.94,83.5,83.73,163413.51111014173,37.0148,37.0148,36.8208,36.9222,163413.5111
2008-07-24 09:30:00,85.1,85.1,82.55,82.62,33974.86086475339,37.5264,37.5264,36.4019,36.4328,33974.8609
2008-07-24 09:35:00,82.61,82.92,81.83,81.89,70177.58145834308,36.4283,36.565,36.0844,36.1108,70177.5815
2008-07-24 09:40:00,81.9,82.88,81.84,82.43,56253.45815311628,36.1153,36.5474,36.0888,36.349,56253.4582
2008-07-24 09:45:00,82.52,83.05,82.52,82.74,36202.72059358968,36.3887,36.6224,36.3887,36.4857,36202.7206
2008-07-24 09:50:00,82.7,82.94,82.67,82.89,20830.48846461929,36.468,36.5739,36.4548,36.5518,20830.4885
2008-07-24 09:55:00,82.85,83.25,82.85,83.15,23949.49208499009,36.5342,36.7106,36.5342,36.6665,23949.4921
2008-07-24 10:00:00,83.08,83.14,82.09,82.18,36982.47149868238,36.6356,36.6621,36.199,36.2387,36982.4715
2008-07-24 10:05:00,82.09,82.15,81.28,81.58,67504.14978373953,36.199,36.2255,35.8419,35.9741,67504.1498
2008-07-24 10:10:00,81.58,82.04,81.39,81.94,37650.82941733327,35.9741,36.177,35.8904,36.1329,37650.8294
2008-07-24 10:15:00,81.92,82.55,81.84,82.5,31190.03620370804,36.1241,36.4019,36.0888,36.3798,31190.0362
2008-07-24 10:20:00,82.49,82.59,82.33,82.52,29407.748420639004,36.3754,36.4195,36.3049,36.3887,29407.7484
2008-07-24 10:25:00,82.53,82.72,82.46,82.6,25174.814935850056,36.3931,36.4769,36.3622,36.4239,25174.8149
2008-07-24 10:30:00,82.6,82.99,82.6,82.76,45336.94548181846,36.4239,36.5959,36.4239,36.4945,45336.9455
2008-07-24 10:35:00,82.76,83.15,82.76,82.88,47676.19819709656,36.4945,36.6665,36.4945,36.5474,47676.1982
2008-07-24 10:40:00,82.88,82.95,82.31,82.32,78086.4834957119,36.5474,36.5783,36.2961,36.3005,78086.4835
2008-07-24 10:45:00,82.34,82.81,82.23,82.62,75635.83779399197,36.3093,36.5165,36.2608,36.4328,75635.8378
2008-07-24 10:50:00,82.58,83.25,82.58,83.22,44111.6226309585,36.4151,36.7106,36.4151,36.6973,44111.6226
2008-07-24 10:55:00,83.27,83.45,83.07,83.17,43443.26471230762,36.7194,36.7988,36.6312,36.6753,43443.2647
2008-07-24 11:00:00,83.09,83.15,82.95,82.95,29519.141407080817,36.64,36.6665,36.5783,36.5783,29519.1414
2008-07-24 11:05:00,82.99,82.99,82.32,82.34,39433.117200402296,36.5959,36.5959,36.3005,36.3093,39433.1172
2008-07-24 11:10:00,82.33,82.42,81.97,82.09,40658.44005126226,36.3049,36.3446,36.1461,36.199,40658.4401
2008-07-24 11:15:00,82.04,82.34,81.82,82.31,53023.06154630366,36.177,36.3093,36.08,36.2961,53023.0615
2008-07-24 11:20:00,82.38,82.38,82.11,82.2,27402.674664686343,36.3269,36.3269,36.2079,36.2475,27402.6747
2008-07-24 11:25:00,82.15,82.15,81.74,81.74,42217.94186144766,36.2255,36.2255,36.0447,36.0447,42217.9419
2008-07-24 11:30:00,81.81,81.81,81.41,81.77,46450.87534623661,36.0756,36.0756,35.8992,36.0579,46450.8753
2008-07-24 11:35:00,81.79,82.48,81.74,82.37,28182.425569779043,36.0668,36.371,36.0447,36.3225,28182.4256
2008-07-24 11:40:00,82.37,82.42,82.23,82.24,17822.877830690304,36.3225,36.3446,36.2608,36.2652,17822.8778
2008-07-24 11:45:00,82.24,82.35,82.09,82.15,11584.870589948698,36.2652,36.3137,36.199,36.2255,11584.8706
2008-07-24 11:50:00,82.15,82.34,82.12,82.25,10248.154752646926,36.2255,36.3093,36.2123,36.2696,10248.1548
2008-07-24 11:55:00,82.2,82.36,82.19,82.33,11362.08461706507,36.2475,36.3181,36.2431,36.3049,11362.0846
2008-07-24 12:00:00,82.27,82.57,82.27,82.41,17488.69887136486,36.2784,36.4107,36.2784,36.3402,17488.6989
2008-07-24 12:05:00,82.42,82.45,82.02,82.07,23392.527152781026,36.3446,36.3578,36.1682,36.1902,23392.5272
2008-07-24 12:10:00,82.09,82.14,81.71,81.74,16597.554979830347,36.199,36.2211,36.0315,36.0447,16597.555
2008-07-24 12:15:00,81.76,81.86,81.67,81.7,17488.69887136486,36.0535,36.0976,36.0138,36.0271,17488.6989
2008-07-24 12:20:00,81.74,81.82,81.61,81.61,9468.403847554224,36.0447,36.08,35.9874,35.9874,9468.4038
2008-07-24 12:25:00,81.61,81.67,81.45,81.51,13367.158373017728,35.9874,36.0138,35.9168,35.9433,13367.1584
2008-07-24 12:30:00,81.48,81.76,81.48,81.64,24952.028962966426,35.9301,36.0535,35.9301,36.0006,24952.029
2008-07-24 12:35:00,81.67,81.7,81.19,81.31,34643.21878340428,36.0138,36.0271,35.8022,35.8551,34643.2188
2008-07-24 12:40:00,81.3,81.68,81.24,81.68,34643.21878340428,35.8507,36.0182,35.8242,36.0182,34643.2188
2008-07-24 12:45:00,81.68,81.68,81.38,81.5,25286.20792229187,36.0182,36.0182,35.886,35.9389,25286.2079
2008-07-24 12:50:00,81.5,81.55,81.32,81.55,44891.37353605121,35.9389,35.9609,35.8595,35.9609,44891.3735
2008-07-24 12:55:00,81.53,81.6,81.29,81.53,32749.538013893434,35.9521,35.983,35.8463,35.9521,32749.538
2008-07-24 13:00:00,81.47,81.65,81.21,81.23,48121.77014286383,35.9256,36.005,35.811,35.8198,48121.7701
2008-07-24 13:05:00,81.26,81.31,80.87,80.95,34977.39774272972,35.833,35.8551,35.6611,35.6963,34977.3977
2008-07-24 13:10:00,81.0,81.31,81.0,81.12,36759.68552579876,35.7184,35.8551,35.7184,35.7713,36759.6855
2008-07-24 13:15:00,81.13,81.45,81.06,81.31,34197.646837637025,35.7757,35.9168,35.7448,35.8551,34197.6468
2008-07-24 13:20:00,81.33,81.68,81.3,81.4,33974.86086475339,35.8639,36.0182,35.8507,35.8948,33974.8609
2008-07-24 13:25:00,81.41,81.5,81.14,81.2,32749.538013893434,35.8992,35.9389,35.7801,35.8066,32749.538
2008-07-24 13:30:00,81.18,81.34,80.91,80.93,18825.414708666634,35.7978,35.8683,35.6787,35.6875,18825.4147
2008-07-24 13:35:00,80.91,81.15,80.86,81.15,29073.56946131356,35.6787,35.7845,35.6567,35.7845,29073.5695
2008-07-24 13:40:00,81.15,81.35,81.08,81.24,25174.814935850056,35.7845,35.8727,35.7537,35.8242,25174.8149
2008-07-24 13:45:00,81.24,81.44,81.17,81.44,27068.4957053609,35.8242,35.9124,35.7934,35.9124,27068.4957
2008-07-24 13:50:00,81.41,81.58,81.31,81.56,55807.886207349016,35.8992,35.9741,35.8551,35.9653,55807.8862
2008-07-24 13:55:00,81.52,81.67,81.36,81.55,25174.814935850056,35.9477,36.0138,35.8771,35.9609,25174.8149
2008-07-24 14:00:00,81.52,81.6,81.32,81.54,36314.113580031495,35.9477,35.983,35.8595,35.9565,36314.1136
2008-07-24 14:05:00,81.56,81.57,81.15,81.23,31078.643217266217,35.9653,35.9697,35.7845,35.8198,31078.6432
2008-07-24 14:10:00,81.23,81.26,80.8,80.83,34643.21878340428,35.8198,35.833,35.6302,35.6434,34643.2188
2008-07-24 14:15:00,80.86,80.98,80.48,80.82,44334.40860384213,35.6567,35.7096,35.4891,35.639,44334.4086
2008-07-24 14:20:00,80.8,80.95,80.63,80.8,27625.460637569973,35.6302,35.6963,35.5552,35.6302,27625.4606
2008-07-24 14:25:00,80.8,80.95,80.71,80.76,36982.47149868238,35.6302,35.6963,35.5905,35.6126,36982.4715
2008-07-24 14:30:00,80.76,80.79,80.49,80.53,18602.628735783004,35.6126,35.6258,35.4935,35.5111,18602.6287
2008-07-24 14:35:00,80.5,80.53,80.23,80.29,32415.35905456799,35.4979,35.5111,35.3788,35.4053,32415.3591
2008-07-24 14:40:00,80.31,80.47,80.09,80.13,22167.204301921065,35.4141,35.4847,35.3171,35.3347,22167.2043
2008-07-24 14:45:00,80.17,80.35,80.13,80.27,27959.639596895417,35.3524,35.4318,35.3347,35.3965,27959.6396
2008-07-24 14:50:00,80.28,80.3,79.9,79.94,49458.4859801656,35.4009,35.4097,35.2333,35.251,49458.486
2008-07-24 14:55:00,79.95,80.03,79.75,79.97,26400.137786710013,35.2554,35.2906,35.1672,35.2642,26400.1378
2008-07-24 15:00:00,80.0,80.27,79.88,80.23,57478.78100397623,35.2774,35.3965,35.2245,35.3788,57478.781
2008-07-24 15:05:00,80.24,80.51,80.18,80.34,40547.04706482044,35.3833,35.5023,35.3568,35.4273,40547.0471
2008-07-24 15:10:00,80.34,80.47,80.08,80.09,51017.987790351,35.4273,35.4847,35.3127,35.3171,51017.9878
2008-07-24 15:15:00,80.11,80.11,79.69,79.89,71959.8692414121,35.3259,35.3259,35.1407,35.2289,71959.8692
2008-07-24 15:20:00,79.88,80.25,79.77,79.81,45671.124441143904,35.2245,35.3877,35.176,35.1936,45671.1244
2008-07-24 15:25:00,79.79,79.82,79.44,79.57,62268.67942097425,35.1848,35.198,35.0305,35.0878,62268.6794
2008-07-24 15:30:00,79.57,79.71,79.3,79.33,64162.360190485095,35.0878,35.1495,34.9687,34.982,64162.3602
2008-07-24 15:35:00,79.39,79.51,79.11,79.39,99585.32987898208,35.0084,35.0613,34.885,35.0084,99585.3299
2008-07-24 15:40:00,79.35,79.39,78.74,79.08,133560.19074373547,34.9908,35.0084,34.7218,34.8717,133560.1907
2008-07-24 15:45:00,79.08,79.64,79.05,79.6,175221.16767297406,34.8717,35.1187,34.8585,35.101,175221.1677
2008-07-24 15:50:00,79.61,79.73,79.2,79.67,285277.4382774867,35.1054,35.1584,34.9246,35.1319,285277.4383
2008-07-24 15:55:00,79.65,79.73,78.27,78.49,632043.805070855,35.1231,35.1584,34.5145,34.6116,632043.8051
2008-07-25 09:30:00,79.52,80.0,79.09,79.77,60820.57059723067,35.0658,35.2774,34.8761,35.176,60820.5706
2008-07-25 09:35:00,79.85,80.59,79.38,80.16,71625.69028208667,35.2113,35.5376,35.004,35.348,71625.6903
2008-07-25 09:40:00,80.15,80.16,79.42,79.6,55919.27919379083,35.3436,35.348,35.0217,35.101,55919.2792
2008-07-25 09:45:00,79.59,80.51,79.59,80.47,63494.00227183421,35.0966,35.5023,35.0966,35.4847,63494.0023
2008-07-25 09:50:00,80.42,80.8,80.19,80.73,56699.03009888353,35.4626,35.6302,35.3612,35.5993,56699.0301
2008-07-25 09:55:00,80.72,82.23,80.72,81.9,73185.19209227206,35.5949,36.2608,35.5949,36.1153,73185.1921
2008-07-25 10:00:00,81.9,82.57,81.68,81.85,82987.77489915173,36.1153,36.4107,36.0182,36.0932,82987.7749
2008-07-25 10:05:00,81.79,82.21,81.28,81.28,57701.56697685986,36.0668,36.252,35.8419,35.8419,57701.567
2008-07-25 10:10:00,81.27,81.7,81.03,81.7,134117.15567594455,35.8374,36.0271,35.7316,36.0271,134117.1557
2008-07-25 10:15:00,81.68,81.82,81.05,81.15,81873.84503473359,36.0182,36.08,35.7404,35.7845,81873.845
2008-07-25 10:20:00,81.27,81.83,81.15,81.26,48901.52104795652,35.8374,36.0844,35.7845,35.833,48901.521
2008-07-25 10:25:00,81.19,81.33,81.01,81.01,29853.32036640626,35.8022,35.8639,35.7228,35.7228,29853.3204
2008-07-25 10:30:00,81.02,81.04,80.62,80.8,47787.59118353838,35.7272,35.736,35.5508,35.6302,47787.5912
2008-07-25 10:35:00,80.77,81.09,80.5,80.86,45782.51742758572,35.617,35.7581,35.4979,35.6567,45782.5174
2008-07-25 10:40:00,80.87,81.32,80.83,81.17,33752.074891869765,35.6611,35.8595,35.6434,35.7934,33752.0749
2008-07-25 10:45:00,81.19,81.47,81.18,81.23,27068.4957053609,35.8022,35.9256,35.7978,35.8198,27068.4957
2008-07-25 10:50:00,81.26,81.43,80.96,81.34,30744.464257940777,35.833,35.908,35.7007,35.8683,30744.4643
2008-07-25 10:55:00,81.41,81.69,81.32,81.69,26511.53077315183,35.8992,36.0227,35.8595,36.0227,26511.5308
2008-07-25 11:00:00,81.66,81.68,81.32,81.36,28293.81855622086,36.0094,36.0182,35.8595,35.8771,28293.8186
2008-07-25 11:05:00,81.33,81.39,81.14,81.19,18045.66380357393,35.8639,35.8904,35.7801,35.8022,18045.6638
2008-07-25 11:10:00,81.14,81.5,81.05,81.5,32303.966068126178,35.7801,35.9389,35.7404,35.9389,32303.9661
2008-07-25 11:15:00,81.44,81.5,81.27,81.3,15929.19706117946,35.9124,35.9389,35.8374,35.8507,15929.1971
2008-07-25 11:20:00,81.28,81.4,80.89,81.04,21610.239369711995,35.8419,35.8948,35.6699,35.736,21610.2394
2008-07-25 11:25:00,81.03,81.13,80.88,81.13,15372.232128970389,35.7316,35.7757,35.6655,35.7757,15372.2321
2008-07-25 11:30:00,81.08,81.31,80.94,80.95,23281.13416633921,35.7537,35.8551,35.6919,35.6963,23281.1342
2008-07-25 11:35:00,80.95,81.16,80.85,80.97,15817.804074737644,35.6963,35.7889,35.6522,35.7052,15817.8041
2008-07-25 11:40:00,80.96,81.39,80.91,81.28,25731.77986805913,35.7007,35.8904,35.6787,35.8419,25731.7799
2008-07-25 11:45:00,81.22,81.44,81.12,81.12,30967.250230824404,35.8154,35.9124,35.7713,35.7713,30967.2502
2008-07-25 11:50:00,81.13,81.29,81.03,81.06,14146.90927811043,35.7757,35.8463,35.7316,35.7448,14146.9093
2008-07-25 11:55:00,81.08,81.09,80.8,80.91,21387.453396828365,35.7537,35.7581,35.6302,35.6787,21387.4534
2008-07-25 12:00:00,80.91,80.94,80.8,80.87,13589.944345901358,35.6787,35.6919,35.6302,35.6611,13589.9443
2008-07-25 12:05:00,80.82,81.21,80.71,81.1,30521.678285057147,35.639,35.811,35.5905,35.7625,30521.6783
2008-07-25 12:10:00,81.15,81.15,80.95,81.06,17711.48484424849,35.7845,35.7845,35.6963,35.7448,17711.4848
2008-07-25 12:15:00,81.06,81.13,80.78,80.8,20162.130545968408,35.7448,35.7757,35.6214,35.6302,20162.1305
2008-07-25 12:20:00,80.79,81.06,80.71,80.88,32860.93100033525,35.6258,35.7448,35.5905,35.6655,32860.931
2008-07-25 12:25:00,80.88,81.24,80.8,81.02,20273.52353241022,35.6655,35.8242,35.6302,35.7272,20273.5235
2008-07-25 12:30:00,81.02,81.06,80.8,80.98,25731.77986805913,35.7272,35.7448,35.6302,35.7096,25731.7799
2008-07-25 12:35:00,80.94,81.0,80.8,80.86,26065.95882738457,35.6919,35.7184,35.6302,35.6567,26065.9588
2008-07-25 12:40:00,80.88,81.42,80.87,81.34,22612.776247688325,35.6655,35.9036,35.6611,35.8683,22612.7762
2008-07-25 12:45:00,81.35,81.36,81.11,81.29,22724.16923413014,35.8727,35.8771,35.7669,35.8463,22724.1692
2008-07-25 12:50:00,81.35,81.41,81.0,81.1,25286.20792229187,35.8727,35.8992,35.7184,35.7625,25286.2079
2008-07-25 12:55:00,81.06,81.38,81.01,81.37,33640.68190542795,35.7448,35.886,35.7228,35.8815,33640.6819
2008-07-25 13:00:00,81.33,81.54,81.29,81.53,20162.130545968408,35.8639,35.9565,35.8463,35.9521,20162.1305
2008-07-25 13:05:00,81.49,81.51,81.27,81.3,13478.551359459543,35.9345,35.9433,35.8374,35.8507,13478.5514
2008-07-25 13:10:00,81.31,81.54,80.85,81.06,36536.89955291512,35.8551,35.9565,35.6522,35.7448,36536.8996
2008-07-25 13:15:00,81.09,81.47,80.94,81.16,31858.39412235892,35.7581,35.9256,35.6919,35.7889,31858.3941
2008-07-25 13:20:00,81.16,81.38,81.04,81.04,19270.98665443389,35.7889,35.886,35.736,35.736,19270.9867
2008-07-25 13:25:00,81.06,81.29,80.81,80.97,17488.69887136486,35.7448,35.8463,35.6346,35.7052,17488.6989
2008-07-25 13:30:00,80.95,80.98,80.8,80.81,8911.438915345152,35.6963,35.7096,35.6302,35.6346,8911.4389
2008-07-25 13:35:00,80.88,81.07,80.84,81.02,11139.29864418144,35.6655,35.7493,35.6478,35.7272,11139.2986
2008-07-25 13:40:00,81.0,81.0,80.67,80.8,19939.34457308477,35.7184,35.7184,35.5729,35.6302,19939.3446
2008-07-25 13:45:00,80.8,80.96,80.62,80.88,30744.464257940777,35.6302,35.7007,35.5508,35.6655,30744.4643
2008-07-25 13:50:00,80.94,81.05,80.71,80.98,17600.091857806678,35.6919,35.7404,35.5905,35.7096,17600.0919
2008-07-25 13:55:00,81.03,81.16,80.81,80.88,27291.28167824453,35.7316,35.7889,35.6346,35.6655,27291.2817
2008-07-25 14:00:00,80.88,81.07,80.8,80.97,36759.68552579876,35.6655,35.7493,35.6302,35.7052,36759.6855
2008-07-25 14:05:00,80.93,81.19,80.9,81.06,30744.464257940777,35.6875,35.8022,35.6743,35.7448,30744.4643
2008-07-25 14:10:00,81.05,81.05,80.85,80.87,13701.337332343172,35.7404,35.7404,35.6522,35.6611,13701.3373
2008-07-25 14:15:00,80.91,81.05,80.81,80.96,29296.355434197187,35.6787,35.7404,35.6346,35.7007,29296.3554
2008-07-25 14:20:00,80.94,81.04,80.74,81.04,30521.678285057147,35.6919,35.736,35.6037,35.736,30521.6783
2008-07-25 14:25:00,81.02,81.09,80.94,80.99,12030.442535715956,35.7272,35.7581,35.6919,35.714,12030.4425
2008-07-25 14:30:00,80.99,81.14,80.94,81.1,13478.551359459543,35.714,35.7801,35.6919,35.7625,13478.5514
2008-07-25 14:35:00,81.11,81.41,81.06,81.37,38987.54525463504,35.7669,35.8992,35.7448,35.8815,38987.5453
2008-07-25 14:40:00,81.37,81.49,81.29,81.35,28293.81855622086,35.8815,35.9345,35.8463,35.8727,28293.8186
2008-07-25 14:45:00,81.32,81.37,81.3,81.32,18157.056790015748,35.8595,35.8815,35.8507,35.8595,18157.0568
2008-07-25 14:50:00,81.32,81.63,81.24,81.55,25286.20792229187,35.8595,35.9962,35.8242,35.9609,25286.2079
2008-07-25 14:55:00,81.57,81.75,81.57,81.61,12030.442535715956,35.9697,36.0491,35.9697,35.9874,12030.4425
2008-07-25 15:00:00,81.61,81.67,81.37,81.55,26622.923759593643,35.9874,36.0138,35.8815,35.9609,26622.9238
2008-07-25 15:05:00,81.5,81.57,81.39,81.48,23838.09909854828,35.9389,35.9697,35.8904,35.9301,23838.0991
2008-07-25 15:10:00,81.44,81.5,81.17,81.33,35311.576702055165,35.9124,35.9389,35.7934,35.8639,35311.5767
2008-07-25 15:15:00,81.32,81.57,81.26,81.52,41438.19095635496,35.8595,35.9697,35.833,35.9477,41438.191
2008-07-25 15:20:00,81.53,81.53,81.2,81.38,43331.8717258658,35.9521,35.9521,35.8066,35.886,43331.8717
2008-07-25 15:25:00,81.34,81.48,81.15,81.32,35200.183715613355,35.8683,35.9301,35.7845,35.8595,35200.1837
2008-07-25 15:30:00,81.3,81.35,81.2,81.24,23392.527152781026,35.8507,35.8727,35.8066,35.8242,23392.5272
2008-07-25 15:35:00,81.26,81.37,81.08,81.15,48790.12806151471,35.833,35.8815,35.7537,35.7845,48790.1281
2008-07-25 15:40:00,81.18,81.58,81.14,81.29,102704.33349935288,35.7978,35.9741,35.7801,35.8463,102704.3335
2008-07-25 15:45:00,81.32,81.73,81.26,81.69,65387.68304134506,35.8595,36.0403,35.833,36.0227,65387.683
2008-07-25 15:50:00,81.7,81.76,81.2,81.2,78532.05544147915,36.0271,36.0535,35.8066,35.8066,78532.0554
2008-07-25 15:55:00,81.18,81.41,81.0,81.32,207190.9547817748,35.7978,35.8992,35.7184,35.8595,207190.9548
2008-07-28 09:30:00,82.85,82.85,80.35,80.97,52577.4896005364,36.5342,36.5342,35.4318,35.7052,52577.4896
2008-07-28 09:35:00,81.0,82.48,81.0,82.15,71625.69028208667,35.7184,36.371,35.7184,36.2255,71625.6903
2008-07-28 09:40:00,82.18,82.92,81.83,82.36,62268.67942097425,36.2387,36.565,36.0844,36.3181,62268.6794
2008-07-28 09:45:00,82.4,82.62,81.87,82.36,43777.44367163306,36.3357,36.4328,36.102,36.3181,43777.4437
2008-07-28 09:50:00,82.23,82.83,82.23,82.61,103484.0844044456,36.2608,36.5254,36.2608,36.4283,103484.0844
2008-07-28 09:55:00,82.62,82.73,82.31,82.64,58147.13892262712,36.4328,36.4813,36.2961,36.4416,58147.1389
2008-07-28 10:00:00,82.64,82.73,82.38,82.5,43666.05068519124,36.4416,36.4813,36.3269,36.3798,43666.0507
2008-07-28 10:05:00,82.52,82.78,82.33,82.77,40547.04706482044,36.3887,36.5033,36.3049,36.4989,40547.0471
2008-07-28 10:10:00,82.76,82.86,82.5,82.6,44111.6226309585,36.4945,36.5386,36.3798,36.4239,44111.6226
2008-07-28 10:15:00,82.64,82.64,82.24,82.5,34866.00475628791,36.4416,36.4416,36.2652,36.3798,34866.0048
2008-07-28 10:20:00,82.54,82.55,82.14,82.14,38319.18733598416,36.3975,36.4019,36.2211,36.2211,38319.1873
2008-07-28 10:25:00,82.14,82.14,81.68,81.77,28293.81855622086,36.2211,36.2211,36.0182,36.0579,28293.8186
2008-07-28 10:30:00,81.91,82.02,81.32,81.32,72962.40611938844,36.1197,36.1682,35.8595,35.8595,72962.4061
2008-07-28 10:35:00,81.41,81.71,81.23,81.33,56364.851139558086,35.8992,36.0315,35.8198,35.8639,56364.8511
2008-07-28 10:40:00,81.4,81.49,80.92,81.18,43220.47873942399,35.8948,35.9345,35.6831,35.7978,43220.4787
2008-07-28 10:45:00,81.19,81.27,81.06,81.23,24617.850003640982,35.8022,35.8374,35.7448,35.8198,24617.85
2008-07-28 10:50:00,81.24,81.59,81.2,81.52,56476.2441259999,35.8242,35.9786,35.8066,35.9477,56476.2441
2008-07-28 10:55:00,81.56,81.69,81.23,81.43,93570.1086111241,35.9653,36.0227,35.8198,35.908,93570.1086
2008-07-28 11:00:00,81.49,81.69,81.15,81.15,87332.10137038249,35.9345,36.0227,35.7845,35.7845,87332.1014
2008-07-28 11:05:00,81.11,81.35,80.97,81.35,49792.66493949104,35.7669,35.8727,35.7052,35.8727,49792.6649
2008-07-28 11:10:00,81.33,81.66,81.06,81.45,79757.37829233911,35.8639,36.0094,35.7448,35.9168,79757.3783
2008-07-28 11:15:00,81.45,81.55,80.78,81.02,75413.05182110835,35.9168,35.9609,35.6214,35.7272,75413.0518
2008-07-28 11:20:00,80.98,81.01,80.17,80.2,56921.81607176716,35.7096,35.7228,35.3524,35.3656,56921.8161
2008-07-28 11:25:00,80.19,80.45,80.01,80.36,50238.236885258295,35.3612,35.4759,35.2818,35.4362,50238.2369
2008-07-28 11:30:00,80.47,80.66,80.29,80.4,85549.81358731346,35.4847,35.5685,35.4053,35.4538,85549.8136
2008-07-28 11:35:00,80.36,80.58,80.24,80.24,62825.64435318332,35.4362,35.5332,35.3833,35.3833,62825.6444
2008-07-28 11:40:00,80.19,80.32,79.64,79.78,88111.85227547519,35.3612,35.4185,35.1187,35.1804,88111.8523
2008-07-28 11:45:00,79.86,80.08,79.77,79.91,25508.9938951755,35.2157,35.3127,35.176,35.2377,25508.9939
2008-07-28 11:50:00,79.9,80.18,79.77,80.06,37985.00837665871,35.2333,35.3568,35.176,35.3039,37985.0084
2008-07-28 11:55:00,80.05,80.6,80.05,80.53,25731.77986805913,35.2995,35.542,35.2995,35.5111,25731.7799
2008-07-28 12:00:00,80.53,80.8,80.35,80.57,50238.236885258295,35.5111,35.6302,35.4318,35.5288,50238.2369
2008-07-28 12:05:00,80.58,80.71,80.26,80.36,60152.21267857978,35.5332,35.5905,35.3921,35.4362,60152.2127
2008-07-28 12:10:00,80.36,80.74,80.36,80.69,23615.31312566465,35.4362,35.6037,35.4362,35.5817,23615.3131
2008-07-28 12:15:00,80.7,80.98,80.53,80.88,38764.759281751416,35.5861,35.7096,35.5111,35.6655,38764.7593
2008-07-28 12:20:00,80.87,81.15,80.81,81.15,18825.414708666634,35.6611,35.7845,35.6346,35.7845,18825.4147
2008-07-28 12:25:00,81.08,81.33,80.96,81.32,33083.71697321888,35.7537,35.8639,35.7007,35.8595,33083.717
2008-07-28 12:30:00,81.32,81.61,81.26,81.41,23838.09909854828,35.8595,35.9874,35.833,35.8992,23838.0991
2008-07-28 12:35:00,81.37,81.59,81.3,81.57,22055.81131547925,35.8815,35.9786,35.8507,35.9697,22055.8113
2008-07-28 12:40:00,81.55,81.61,80.98,81.06,36314.113580031495,35.9609,35.9874,35.7096,35.7448,36314.1136
2008-07-28 12:45:00,81.02,81.11,80.92,80.92,16486.16199338853,35.7272,35.7669,35.6831,35.6831,16486.162
2008-07-28 12:50:00,80.94,81.2,80.94,81.03,12364.6214950414,35.6919,35.8066,35.6919,35.7316,12364.6215
2008-07-28 12:55:00,81.02,81.15,80.84,81.08,36425.50656647331,35.7272,35.7845,35.6478,35.7537,36425.5066
2008-07-28 13:00:00,81.12,81.22,80.97,81.18,23615.31312566465,35.7713,35.8154,35.7052,35.7978,23615.3131
2008-07-28 13:05:00,81.19,81.4,81.09,81.35,22612.776247688325,35.8022,35.8948,35.7581,35.8727,22612.7762
2008-07-28 13:10:00,81.36,81.36,81.03,81.32,13924.1233052268,35.8771,35.8771,35.7316,35.8595,13924.1233
2008-07-28 13:15:00,81.25,81.35,80.97,81.06,13812.730318784988,35.8286,35.8727,35.7052,35.7448,13812.7303
2008-07-28 13:20:00,81.09,81.12,80.96,81.02,13924.1233052268,35.7581,35.7713,35.7007,35.7272,13924.1233
2008-07-28 13:25:00,80.97,81.07,80.85,80.93,12810.193440808656,35.7052,35.7493,35.6522,35.6875,12810.1934
2008-07-28 13:30:00,80.92,80.92,80.8,80.87,9245.617874670595,35.6831,35.6831,35.6302,35.6611,9245.6179
2008-07-28 13:35:00,80.86,80.97,80.71,80.86,21164.66742394474,35.6567,35.7052,35.5905,35.6567,21164.6674
2008-07-28 13:40:00,80.88,81.13,80.88,81.03,14146.90927811043,35.6655,35.7757,35.6655,35.7316,14146.9093
2008-07-28 13:45:00,81.03,81.1,80.86,80.97,19159.59366799208,35.7316,35.7625,35.6567,35.7052,19159.5937
2008-07-28 13:50:00,80.97,81.38,80.96,81.31,12141.83552215777,35.7052,35.886,35.7007,35.8551,12141.8355
2008-07-28 13:55:00,81.31,81.4,81.02,81.02,14258.302264552243,35.8551,35.8948,35.7272,35.7272,14258.3023
2008-07-28 14:00:00,81.01,81.23,80.83,81.18,21276.06041038655,35.7228,35.8198,35.6434,35.7978,21276.0604
2008-07-28 14:05:00,81.15,81.15,80.87,80.88,14592.481223877689,35.7845,35.7845,35.6611,35.6655,14592.4812
2008-07-28 14:10:00,80.88,81.09,80.88,81.01,22167.204301921065,35.6655,35.7581,35.6655,35.7228,22167.2043
2008-07-28 14:15:00,80.98,81.06,80.78,80.9,28739.39050198812,35.7096,35.7448,35.6214,35.6743,28739.3905
2008-07-28 14:20:00,80.88,81.11,80.88,80.97,16597.554979830347,35.6655,35.7669,35.6655,35.7052,16597.555
2008-07-28 14:25:00,80.96,80.97,80.77,80.85,26845.70973247728,35.7007,35.7052,35.617,35.6522,26845.7097
2008-07-28 14:30:00,80.81,81.28,80.81,80.97,27402.674664686343,35.6346,35.8419,35.6346,35.7052,27402.6747
2008-07-28 14:35:00,80.97,81.32,80.91,81.23,17600.091857806678,35.7052,35.8595,35.6787,35.8198,17600.0919
2008-07-28 14:40:00,81.25,81.26,80.64,80.74,22278.59728836288,35.8286,35.833,35.5596,35.6037,22278.5973
2008-07-28 14:45:00,80.72,80.72,80.44,80.57,25843.172854500943,35.5949,35.5949,35.4714,35.5288,25843.1729
2008-07-28 14:50:00,80.55,80.58,80.05,80.1,30187.499325731704,35.52,35.5332,35.2995,35.3215,30187.4993
2008-07-28 14:55:00,80.11,80.19,79.91,80.1,36314.113580031495,35.3259,35.3612,35.2377,35.3215,36314.1136
2008-07-28 15:00:00,80.14,80.44,80.09,80.27,39321.724213960486,35.3392,35.4714,35.3171,35.3965,39321.7242
2008-07-28 15:05:00,80.29,80.44,80.08,80.3,44891.37353605121,35.4053,35.4714,35.3127,35.4097,44891.3735
2008-07-28 15:10:00,80.33,80.39,80.17,80.36,22612.776247688325,35.4229,35.4494,35.3524,35.4362,22612.7762
2008-07-28 15:15:00,80.35,80.45,80.18,80.34,47453.41222421294,35.4318,35.4759,35.3568,35.4273,47453.4122
2008-07-28 15:20:00,80.35,80.56,80.25,80.36,48567.34208863108,35.4318,35.5244,35.3877,35.4362,48567.3421
2008-07-28 15:25:00,80.35,80.57,80.29,80.48,46562.26833267842,35.4318,35.5288,35.4053,35.4891,46562.2683
2008-07-28 15:30:00,80.46,80.62,80.37,80.44,32526.752041009808,35.4803,35.5508,35.4406,35.4714,32526.752
2008-07-28 15:35:00,80.42,80.44,80.23,80.23,64273.75317692691,35.4626,35.4714,35.3788,35.3788,64273.7532
2008-07-28 15:40:00,80.22,80.27,79.83,79.85,144476.7034150333,35.3744,35.3965,35.2025,35.2113,144476.7034
2008-07-28 15:45:00,79.87,79.88,79.67,79.73,64942.1110955778,35.2201,35.2245,35.1319,35.1584,64942.1111
2008-07-28 15:50:00,79.71,79.78,79.36,79.78,124982.93078771576,35.1495,35.1804,34.9952,35.1804,124982.9308
2008-07-28 15:55:00,79.78,79.92,79.62,79.74,175889.52559162496,35.1804,35.2421,35.1099,35.1628,175889.5256
2008-07-29 09:30:00,79.92,81.88,79.83,80.63,54248.384397163616,35.2421,36.1064,35.2025,35.5552,54248.3844
2008-07-29 09:35:00,80.62,81.28,80.6,81.06,77418.12557706102,35.5508,35.8419,35.542,35.7448,77418.1256
2008-07-29 09:40:00,81.06,81.06,80.19,80.35,37985.00837665871,35.7448,35.7448,35.3612,35.4318,37985.0084
2008-07-29 09:45:00,80.32,80.82,80.21,80.63,50349.62987170011,35.4185,35.639,35.37,35.5552,50349.6299
2008-07-29 09:50:00,80.71,81.37,80.57,81.24,60820.57059723067,35.5905,35.8815,35.5288,35.8242,60820.5706
2008-07-29 09:55:00,81.23,81.23,80.64,80.75,57812.95996330168,35.8198,35.8198,35.5596,35.6081,57812.96
2008-07-29 10:00:00,80.81,81.23,80.64,81.22,80091.55725166456,35.6346,35.8198,35.5596,35.8154,80091.5573
2008-07-29 10:05:00,81.22,82.31,81.07,82.28,98805.57897388938,35.8154,36.2961,35.7493,36.2828,98805.579
2008-07-29 10:10:00,82.24,82.24,81.48,81.5,73407.9780651557,36.2652,36.2652,35.9301,35.9389,73407.9781
2008-07-29 10:15:00,81.5,81.73,81.33,81.65,54693.95634293087,35.9389,36.0403,35.8639,36.005,54693.9563
2008-07-29 10:20:00,81.63,81.65,81.15,81.41,51352.16674967644,35.9962,36.005,35.7845,35.8992,51352.1667
2008-07-29 10:25:00,81.46,81.69,81.32,81.4,38319.18733598416,35.9212,36.0227,35.8595,35.8948,38319.1873
2008-07-29 10:30:00,81.37,81.73,81.37,81.51,41215.40498347133,35.8815,36.0403,35.8815,35.9433,41215.405
2008-07-29 10:35:00,81.54,81.95,81.5,81.94,51240.77376323463,35.9565,36.1373,35.9389,36.1329,51240.7738
2008-07-29 10:40:00,81.92,81.97,81.57,81.6,43443.26471230762,36.1241,36.1461,35.9697,35.983,43443.2647
2008-07-29 10:45:00,81.63,81.94,81.56,81.67,58815.49684127801,35.9962,36.1329,35.9653,36.0138,58815.4968
2008-07-29 10:50:00,81.7,81.72,81.12,81.31,45782.51742758572,36.0271,36.0359,35.7713,35.8551,45782.5174
2008-07-29 10:55:00,81.32,81.32,80.96,81.03,27402.674664686343,35.8595,35.8595,35.7007,35.7316,27402.6747
2008-07-29 11:00:00,81.02,81.18,80.84,80.85,29853.32036640626,35.7272,35.7978,35.6478,35.6522,29853.3204
2008-07-29 11:05:00,80.85,80.88,80.66,80.66,27179.88869180272,35.6522,35.6655,35.5685,35.5685,27179.8887
2008-07-29 11:10:00,80.7,80.77,80.66,80.74,21164.66742394474,35.5861,35.617,35.5685,35.6037,21164.6674
2008-07-29 11:15:00,80.73,80.88,80.62,80.8,24617.850003640982,35.5993,35.6655,35.5508,35.6302,24617.85
2008-07-29 11:20:00,80.8,80.8,80.69,80.69,29519.141407080817,35.6302,35.6302,35.5817,35.5817,29519.1414
2008-07-29 11:25:00,80.69,80.88,80.69,80.78,29630.53439352263,35.5817,35.6655,35.5817,35.6214,29630.5344
2008-07-29 11:30:00,80.77,80.81,80.69,80.73,15260.839142528574,35.617,35.6346,35.5817,35.5993,15260.8391
2008-07-29 11:35:00,80.76,80.76,80.46,80.66,26400.137786710013,35.6126,35.6126,35.4803,35.5685,26400.1378
2008-07-29 11:40:00,80.69,81.03,80.67,80.97,27179.88869180272,35.5817,35.7316,35.5729,35.7052,27179.8887
2008-07-29 11:45:00,80.94,81.83,80.94,81.81,75190.26584822472,35.6919,36.0844,35.6919,36.0756,75190.2658
2008-07-29 11:50:00,81.78,82.1,81.74,81.94,64719.32512269417,36.0623,36.2035,36.0447,36.1329,64719.3251
2008-07-29 11:55:00,81.96,82.01,81.68,81.77,23169.741179897395,36.1417,36.1638,36.0182,36.0579,23169.7412
2008-07-29 12:00:00,81.77,81.94,81.65,81.89,36871.078512240565,36.0579,36.1329,36.005,36.1108,36871.0785
2008-07-29 12:05:00,81.88,82.16,81.8,81.98,54025.59842427999,36.1064,36.2299,36.0712,36.1505,54025.5984
2008-07-29 12:10:00,81.97,82.17,81.89,81.97,44111.6226309585,36.1461,36.2343,36.1108,36.1461,44111.6226
2008-07-29 12:15:00,81.97,82.06,81.92,81.96,39210.33122751867,36.1461,36.1858,36.1241,36.1417,39210.3312
2008-07-29 12:20:00,81.93,82.15,81.93,81.98,23169.741179897395,36.1285,36.2255,36.1285,36.1505,23169.7412
2008-07-29 12:25:00,81.94,82.16,81.72,82.16,49124.30702084016,36.1329,36.2299,36.0359,36.2299,49124.307
2008-07-29 12:30:00,82.16,82.4,82.08,82.31,55585.10023446539,36.2299,36.3357,36.1946,36.2961,55585.1002
2008-07-29 12:35:00,82.31,82.46,82.24,82.29,31412.82217659166,36.2961,36.3622,36.2652,36.2872,31412.8222
2008-07-29 12:40:00,82.26,82.36,81.85,81.85,32303.966068126178,36.274,36.3181,36.0932,36.0932,32303.9661
2008-07-29 12:45:00,81.84,82.37,81.77,82.35,49904.05792593285,36.0888,36.3225,36.0579,36.3137,49904.0579
2008-07-29 12:50:00,82.31,82.41,82.14,82.25,29519.141407080817,36.2961,36.3402,36.2211,36.2696,29519.1414
2008-07-29 12:55:00,82.18,82.29,82.05,82.26,32638.14502745162,36.2387,36.2872,36.1814,36.274,32638.145
2008-07-29 13:00:00,82.26,82.26,82.14,82.14,18045.66380357393,36.274,36.274,36.2211,36.2211,18045.6638
2008-07-29 13:05:00,82.15,82.18,81.94,82.12,25508.9938951755,36.2255,36.2387,36.1329,36.2123,25508.9939
2008-07-29 13:10:00,82.14,82.21,81.82,81.82,20496.30950529385,36.2211,36.252,36.08,36.08,20496.3095
2008-07-29 13:15:00,81.83,82.03,81.79,82.01,13032.979413692285,36.0844,36.1726,36.0668,36.1638,13032.9794
2008-07-29 13:20:00,82.08,82.2,81.84,82.15,24283.67104431554,36.1946,36.2475,36.0888,36.2255,24283.671
2008-07-29 13:25:00,82.14,82.19,82.09,82.19,22055.81131547925,36.2211,36.2431,36.199,36.2431,22055.8113
2008-07-29 13:30:00,82.2,82.46,82.12,82.37,27959.639596895417,36.2475,36.3622,36.2123,36.3225,27959.6396
2008-07-29 13:35:00,82.37,82.45,82.29,82.31,29519.141407080817,36.3225,36.3578,36.2872,36.2961,29519.1414
2008-07-29 13:40:00,82.32,82.64,82.32,82.59,41326.79796991315,36.3005,36.4416,36.3005,36.4195,41326.798
2008-07-29 13:45:00,82.68,82.74,82.49,82.73,37205.25747156601,36.4592,36.4857,36.3754,36.4813,37205.2575
2008-07-29 13:50:00,82.73,82.97,82.66,82.84,53914.20543783817,36.4813,36.5871,36.4504,36.5298,53914.2054
2008-07-29 13:55:00,82.83,83.02,82.82,82.91,43554.65769874943,36.5254,36.6091,36.5209,36.5606,43554.6577
2008-07-29 14:00:00,82.93,82.96,82.72,82.92,34866.00475628791,36.5695,36.5827,36.4769,36.565,34866.0048
2008-07-29 14:05:00,82.91,83.09,82.71,82.9,93124.53666535683,36.5606,36.64,36.4724,36.5562,93124.5367
2008-07-29 14:10:00,82.95,82.98,82.65,82.68,40769.83303770407,36.5783,36.5915,36.446,36.4592,40769.833
2008-07-29 14:15:00,82.65,83.02,82.59,82.98,48010.37715642201,36.446,36.6091,36.4195,36.5915,48010.3772
2008-07-29 14:20:00,82.99,83.11,82.91,83.04,43220.47873942399,36.5959,36.6488,36.5606,36.618,43220.4787
2008-07-29 14:25:00,83.04,83.23,82.99,83.1,53023.06154630366,36.618,36.7017,36.5959,36.6444,53023.0615
2008-07-29 14:30:00,83.09,83.24,83.04,83.07,22612.776247688325,36.64,36.7062,36.618,36.6312,22612.7762
2008-07-29 14:35:00,83.04,83.11,82.9,82.94,38319.18733598416,36.618,36.6488,36.5562,36.5739,38319.1873
2008-07-29 14:40:00,82.91,82.95,82.69,82.73,49569.87896660741,36.5606,36.5783,36.4636,36.4813,49569.879
2008-07-29 14:45:00,82.74,82.95,82.66,82.95,67281.3638108559,36.4857,36.5783,36.4504,36.5783,67281.3638
2008-07-29 14:50:00,82.9,83.03,82.74,82.74,47342.01923777112,36.5562,36.6136,36.4857,36.4857,47342.0192
2008-07-29 14:55:00,82.75,82.8,82.41,82.48,21276.06041038655,36.4901,36.5121,36.3402,36.371,21276.0604
2008-07-29 15:00:00,82.47,82.59,82.41,82.49,22278.59728836288,36.3666,36.4195,36.3402,36.3754,22278.5973
2008-07-29 15:05:00,82.46,82.63,82.45,82.58,48455.94910218927,36.3622,36.4372,36.3578,36.4151,48455.9491
2008-07-29 15:10:00,82.58,82.93,82.51,82.9,64496.53914981054,36.4151,36.5695,36.3842,36.5562,64496.5391
2008-07-29 15:15:00,82.89,83.47,82.8,83.37,79311.80634657186,36.5518,36.8076,36.5121,36.7635,79311.8063
2008-07-29 15:20:00,83.37,83.94,83.37,83.6,93681.50159756592,36.7635,37.0148,36.7635,36.8649,93681.5016
2008-07-29 15:25:00,83.6,83.66,83.39,83.47,76638.37467196831,36.8649,36.8914,36.7723,36.8076,76638.3747
2008-07-29 15:30:00,83.49,84.09,83.35,84.04,108496.76879432725,36.8164,37.081,36.7547,37.0589,108496.7688
2008-07-29 15:35:00,84.02,84.45,84.02,84.39,115291.7409672779,37.0501,37.2397,37.0501,37.2133,115291.741
2008-07-29 15:40:00,84.39,84.68,84.22,84.4,92456.17874670596,37.2133,37.3411,37.1383,37.2177,92456.1787
2008-07-29 15:45:00,84.39,84.45,83.91,83.99,52354.70362765277,37.2133,37.2397,37.0016,37.0369,52354.7036
2008-07-29 15:50:00,84.01,84.21,83.85,84.04,114511.9900621852,37.0457,37.1339,36.9751,37.0589,114511.9901
2008-07-29 15:55:00,84.03,84.99,84.03,84.64,483334.1681710327,37.0545,37.4778,37.0545,37.3235,483334.1682
2008-07-30 09:30:00,84.94,86.67,84.39,84.75,60486.39163790522,37.4558,38.2187,37.2133,37.372,60486.3916
2008-07-30 09:35:00,84.86,85.09,84.41,84.45,93347.32263824048,37.4205,37.5219,37.2221,37.2397,93347.3226
2008-07-30 09:40:00,84.39,84.99,84.07,84.42,84213.09775001169,37.2133,37.4778,37.0722,37.2265,84213.0978
2008-07-30 09:45:00,84.39,85.04,84.15,84.62,95463.78938063496,37.2133,37.4999,37.1074,37.3147,95463.7894
2008-07-30 09:50:00,84.68,85.18,84.6,85.09,61266.14254299792,37.3411,37.5616,37.3059,37.5219,61266.1425
2008-07-30 09:55:00,85.04,85.38,85.0,85.14,66835.79186508864,37.4999,37.6498,37.4823,37.544,66835.7919
2008-07-30 10:00:00,85.13,85.42,84.91,84.94,68283.90068883223,37.5396,37.6675,37.4426,37.4558,68283.9007
2008-07-30 10:05:00,84.95,85.18,84.75,85.06,65387.68304134506,37.4602,37.5616,37.372,37.5087,65387.683
2008-07-30 10:10:00,85.02,85.47,84.83,85.42,55362.31426158176,37.4911,37.6895,37.4073,37.6675,55362.3143
2008-07-30 10:15:00,85.41,85.7,85.39,85.59,71848.47625497029,37.6631,37.7909,37.6542,37.7424,71848.4763
2008-07-30 10:20:00,85.59,85.98,85.49,85.87,55585.10023446539,37.7424,37.9144,37.6983,37.8659,55585.1002
2008-07-30 10:25:00,85.83,85.87,85.54,85.58,66947.18485153046,37.8483,37.8659,37.7204,37.738,66947.1849
2008-07-30 10:30:00,85.62,86.38,85.57,85.97,50572.41584458374,37.7557,38.0908,37.7336,37.91,50572.4158
2008-07-30 10:35:00,85.92,86.38,85.59,85.79,86775.13643817342,37.8879,38.0908,37.7424,37.8306,86775.1364
2008-07-30 10:40:00,85.79,85.88,85.4,85.58,71514.29729564485,37.8306,37.8703,37.6586,37.738,71514.2973
2008-07-30 10:45:00,85.61,85.82,85.42,85.45,71848.47625497029,37.7512,37.8439,37.6675,37.6807,71848.4763
2008-07-30 10:50:00,85.45,85.75,85.15,85.41,61488.92851588156,37.6807,37.813,37.5484,37.6631,61488.9285
2008-07-30 10:55:00,85.37,85.38,84.87,85.01,49569.87896660741,37.6454,37.6498,37.4249,37.4867,49569.879
2008-07-30 11:00:00,85.02,85.27,84.84,85.27,29964.71335284808,37.4911,37.6013,37.4117,37.6013,29964.7134
2008-07-30 11:05:00,85.24,85.38,84.95,85.02,57478.78100397623,37.5881,37.6498,37.4602,37.4911,57478.781
2008-07-30 11:10:00,85.02,85.25,84.94,84.94,32860.93100033525,37.4911,37.5925,37.4558,37.4558,32860.931
2008-07-30 11:15:00,84.95,85.15,84.61,84.61,49347.09299372378,37.4602,37.5484,37.3103,37.3103,49347.093
2008-07-30 11:20:00,84.66,84.73,84.18,84.36,40435.65407837863,37.3323,37.3632,37.1207,37.2,40435.6541
2008-07-30 11:25:00,84.36,84.77,84.25,84.6,35979.93462070605,37.2,37.3808,37.1515,37.3059,35979.9346
2008-07-30 11:30:00,84.62,84.87,84.57,84.66,24840.63597652461,37.3147,37.4249,37.2926,37.3323,24840.636
2008-07-30 11:35:00,84.67,84.8,84.6,84.74,17600.091857806678,37.3367,37.3941,37.3059,37.3676,17600.0919
2008-07-30 11:40:00,84.72,84.75,84.59,84.72,10805.119684855998,37.3588,37.372,37.3015,37.3588,10805.1197
2008-07-30 11:45:00,84.71,84.93,84.66,84.71,56253.45815311628,37.3544,37.4514,37.3323,37.3544,56253.4582
2008-07-30 11:50:00,84.67,85.16,84.67,85.01,67058.57783797228,37.3367,37.5528,37.3367,37.4867,67058.5778
2008-07-30 11:55:00,85.02,85.12,84.79,84.83,48121.77014286383,37.4911,37.5352,37.3897,37.4073,48121.7701
2008-07-30 12:00:00,84.83,84.92,84.66,84.66,28850.78348842993,37.4073,37.447,37.3323,37.3323,28850.7835
2008-07-30 12:05:00,84.7,84.72,84.14,84.35,79534.59231945548,37.35,37.3588,37.103,37.1956,79534.5923
2008-07-30 12:10:00,84.39,84.47,83.56,83.59,63939.57421760147,37.2133,37.2485,36.8473,36.8605,63939.5742
2008-07-30 12:15:00,83.57,83.82,83.54,83.79,30967.250230824404,36.8517,36.9619,36.8384,36.9487,30967.2502
2008-07-30 12:20:00,83.78,84.19,83.78,84.04,33863.46787831158,36.9443,37.1251,36.9443,37.0589,33863.4679
2008-07-30 12:25:00,84.03,84.05,83.6,83.72,31635.60814947529,37.0545,37.0633,36.8649,36.9178,31635.6081
2008-07-30 12:30:00,83.72,83.72,83.28,83.28,45114.159508934834,36.9178,36.9178,36.7238,36.7238,45114.1595
2008-07-30 12:35:00,83.28,83.28,82.74,82.82,55696.4932209072,36.7238,36.7238,36.4857,36.5209,55696.4932
2008-07-30 12:40:00,82.73,82.87,82.55,82.83,54582.56335648906,36.4813,36.543,36.4019,36.5254,54582.5634
2008-07-30 12:45:00,82.8,82.83,82.57,82.71,44668.58756316757,36.5121,36.5254,36.4107,36.4724,44668.5876
2008-07-30 12:50:00,82.71,83.13,82.7,83.02,17822.877830690304,36.4724,36.6576,36.468,36.6091,17822.8778
2008-07-30 12:55:00,83.0,83.4,83.0,83.3,23392.527152781026,36.6003,36.7767,36.6003,36.7326,23392.5272
2008-07-30 13:00:00,83.3,83.35,82.99,82.99,17265.912898481234,36.7326,36.7547,36.5959,36.5959,17265.9129
2008-07-30 13:05:00,82.99,83.15,82.84,82.97,25620.38688161732,36.5959,36.6665,36.5298,36.5871,25620.3869
2008-07-30 13:10:00,82.99,83.6,82.92,83.6,26511.53077315183,36.5959,36.8649,36.565,36.8649,26511.5308
2008-07-30 13:15:00,83.69,83.87,83.56,83.61,32526.752041009808,36.9046,36.984,36.8473,36.8693,32526.752
2008-07-30 13:20:00,83.6,83.86,83.57,83.67,29964.71335284808,36.8649,36.9796,36.8517,36.8958,29964.7134
2008-07-30 13:25:00,83.67,83.85,83.58,83.72,12030.442535715956,36.8958,36.9751,36.8561,36.9178,12030.4425
2008-07-30 13:30:00,83.73,83.73,83.55,83.6,11584.870589948698,36.9222,36.9222,36.8429,36.8649,11584.8706
2008-07-30 13:35:00,83.62,83.82,83.61,83.73,18491.23574934119,36.8737,36.9619,36.8693,36.9222,18491.2357
2008-07-30 13:40:00,83.75,83.84,83.62,83.72,19270.98665443389,36.931,36.9707,36.8737,36.9178,19270.9867
2008-07-30 13:45:00,83.71,83.8,83.54,83.6,25620.38688161732,36.9134,36.9531,36.8384,36.8649,25620.3869
2008-07-30 13:50:00,83.59,83.6,83.16,83.16,30076.10633928989,36.8605,36.8649,36.6709,36.6709,30076.1063
2008-07-30 13:55:00,83.22,83.45,83.19,83.43,29519.141407080817,36.6973,36.7988,36.6841,36.7899,29519.1414
2008-07-30 14:00:00,83.4,83.6,83.25,83.58,18936.807695108448,36.7767,36.8649,36.7106,36.8561,18936.8077
2008-07-30 14:05:00,83.56,83.69,83.45,83.55,25843.172854500943,36.8473,36.9046,36.7988,36.8429,25843.1729
2008-07-30 14:10:00,83.55,83.77,83.53,83.7,18714.02172222482,36.8429,36.9399,36.834,36.909,18714.0217
2008-07-30 14:15:00,83.62,83.81,83.52,83.52,19048.200681550265,36.8737,36.9575,36.8296,36.8296,19048.2007
2008-07-30 14:20:00,83.54,83.7,83.5,83.55,16040.590047621274,36.8384,36.909,36.8208,36.8429,16040.59
2008-07-30 14:25:00,83.56,84.11,83.5,84.07,21610.239369711995,36.8473,37.0898,36.8208,37.0722,21610.2394
2008-07-30 14:30:00,84.11,84.83,83.96,84.78,49792.66493949104,37.0898,37.4073,37.0237,37.3852,49792.6649
2008-07-30 14:35:00,84.74,84.95,84.16,84.16,43777.44367163306,37.3676,37.4602,37.1118,37.1118,43777.4437
2008-07-30 14:40:00,84.12,84.31,84.08,84.23,20384.916518852035,37.0942,37.178,37.0766,37.1427,20384.9165
2008-07-30 14:45:00,84.22,84.29,84.03,84.03,12698.80045436684,37.1383,37.1692,37.0545,37.0545,12698.8005
2008-07-30 14:50:00,84.06,84.06,83.71,83.82,35311.576702055165,37.0677,37.0677,36.9134,36.9619,35311.5767
2008-07-30 14:55:00,83.81,83.96,83.72,83.96,24395.06403075736,36.9575,37.0237,36.9178,37.0237,24395.064
2008-07-30 15:00:00,83.96,84.15,83.96,84.06,19382.379640875708,37.0237,37.1074,37.0237,37.0677,19382.3796
2008-07-30 15:05:00,84.06,84.22,84.02,84.22,22612.776247688325,37.0677,37.1383,37.0501,37.1383,22612.7762
2008-07-30 15:10:00,84.22,84.25,84.0,84.03,39098.93824107686,37.1383,37.1515,37.0413,37.0545,39098.9382
2008-07-30 15:15:00,84.02,84.04,83.88,83.94,25620.38688161732,37.0501,37.0589,36.9884,37.0148,25620.3869
2008-07-30 15:20:00,83.94,84.39,83.94,84.3,29630.53439352263,37.0148,37.2133,37.0148,37.1736,29630.5344
2008-07-30 15:25:00,84.3,85.1,84.3,85.02,60597.78462434704,37.1736,37.5264,37.1736,37.4911,60597.7846
2008-07-30 15:30:00,85.08,85.44,85.02,85.3,56699.03009888353,37.5175,37.6763,37.4911,37.6145,56699.0301
2008-07-30 15:35:00,85.31,85.76,85.25,85.72,60374.99865146341,37.619,37.8174,37.5925,37.7998,60374.9987
2008-07-30 15:40:00,85.7,85.99,85.59,85.99,118522.13757409052,37.7909,37.9188,37.7424,37.9188,118522.1376
2008-07-30 15:45:00,85.98,86.08,85.8,86.04,83544.7398313608,37.9144,37.9585,37.835,37.9409,83544.7398
2008-07-30 15:50:00,86.05,86.09,85.69,85.71,126765.2185707848,37.9453,37.9629,37.7865,37.7953,126765.2186
2008-07-30 15:55:00,85.71,85.75,85.37,85.41,172213.55703904506,37.7953,37.813,37.6454,37.6631,172213.557
2008-07-31 09:30:00,83.16,83.96,83.11,83.74,56030.67218023264,36.6709,37.0237,36.6488,36.9266,56030.6722
2008-07-31 09:35:00,83.79,84.33,83.57,84.22,98694.18598744756,36.9487,37.1868,36.8517,37.1383,98694.186
2008-07-31 09:40:00,84.22,84.39,84.16,84.39,125317.1097470412,37.1383,37.2133,37.1118,37.2133,125317.1097
2008-07-31 09:45:00,84.39,84.67,83.74,84.09,58147.13892262712,37.2133,37.3367,36.9266,37.081,58147.1389
2008-07-31 09:50:00,84.09,84.47,84.04,84.32,57367.38801753442,37.081,37.2485,37.0589,37.1824,57367.388
2008-07-31 09:55:00,84.22,84.25,83.41,83.91,65164.89706846143,37.1383,37.1515,36.7811,37.0016,65164.8971
2008-07-31 10:00:00,83.87,84.24,83.48,83.83,67058.57783797228,36.984,37.1471,36.812,36.9663,67058.5778
2008-07-31 10:05:00,83.84,84.43,83.83,84.1,46562.26833267842,36.9707,37.2309,36.9663,37.0854,46562.2683
2008-07-31 10:10:00,84.1,84.39,83.91,84.3,49681.271953049225,37.0854,37.2133,37.0016,37.1736,49681.272
2008-07-31 10:15:00,84.32,84.55,84.15,84.3,49012.91403439834,37.1824,37.2838,37.1074,37.1736,49012.914
2008-07-31 10:20:00,84.29,84.37,84.14,84.23,57924.35294974349,37.1692,37.2044,37.103,37.1427,57924.3529
2008-07-31 10:25:00,84.29,84.39,84.22,84.25,43443.26471230762,37.1692,37.2133,37.1383,37.1515,43443.2647
2008-07-31 10:30:00,84.28,84.44,84.23,84.28,25731.77986805913,37.1648,37.2353,37.1427,37.1648,25731.7799
2008-07-31 10:35:00,84.25,84.34,84.19,84.31,50015.45091237467,37.1515,37.1912,37.1251,37.178,50015.4509
2008-07-31 10:40:00,84.27,84.31,84.05,84.07,66390.21991932139,37.1604,37.178,37.0633,37.0722,66390.2199
2008-07-31 10:45:00,84.07,84.14,83.88,83.89,59261.06878704526,37.0722,37.103,36.9884,36.9928,59261.0688
2008-07-31 10:50:00,83.93,84.01,83.87,83.94,35200.183715613355,37.0104,37.0457,36.984,37.0148,35200.1837
2008-07-31 10:55:00,83.93,83.96,83.83,83.9,40881.226024145886,37.0104,37.0237,36.9663,36.9972,40881.226
2008-07-31 11:00:00,83.95,83.96,83.81,83.96,26511.53077315183,37.0192,37.0237,36.9575,37.0237,26511.5308
2008-07-31 11:05:00,83.96,83.96,83.85,83.87,25620.38688161732,37.0237,37.0237,36.9751,36.984,25620.3869
2008-07-31 11:10:00,83.92,83.96,83.82,83.89,18936.807695108448,37.006,37.0237,36.9619,36.9928,18936.8077
2008-07-31 11:15:00,83.89,83.96,83.84,83.93,33752.074891869765,36.9928,37.0237,36.9707,37.0104,33752.0749
2008-07-31 11:20:00,83.94,83.96,83.81,83.94,25286.20792229187,37.0148,37.0237,36.9575,37.0148,25286.2079
2008-07-31 11:25:00,83.91,83.94,83.46,83.46,30410.28529861533,37.0016,37.0148,36.8032,36.8032,30410.2853
2008-07-31 11:30:00,83.46,83.56,83.25,83.41,27848.2466104536,36.8032,36.8473,36.7106,36.7811,27848.2466
2008-07-31 11:35:00,83.41,83.41,83.08,83.19,25620.38688161732,36.7811,36.7811,36.6356,36.6841,25620.3869
2008-07-31 11:40:00,83.14,83.2,82.87,82.93,24506.45701719917,36.6621,36.6885,36.543,36.5695,24506.457
2008-07-31 11:45:00,82.96,82.96,82.74,82.8,25954.56584094276,36.5827,36.5827,36.4857,36.5121,25954.5658
2008-07-31 11:50:00,82.78,83.09,82.76,83.08,21498.846383270185,36.5033,36.64,36.4945,36.6356,21498.8464
2008-07-31 11:55:00,83.1,83.3,83.03,83.23,15929.19706117946,36.6444,36.7326,36.6136,36.7017,15929.1971
2008-07-31 12:00:00,83.22,83.33,83.1,83.1,11027.905657739626,36.6973,36.7458,36.6444,36.6444,11027.9057
2008-07-31 12:05:00,83.08,83.14,82.98,83.0,16151.983034063089,36.6356,36.6621,36.5915,36.6003,16151.983
2008-07-31 12:10:00,83.01,83.08,82.89,82.93,32638.14502745162,36.6047,36.6356,36.5518,36.5695,32638.145
2008-07-31 12:15:00,82.9,82.92,82.11,82.47,70623.15340411033,36.5562,36.565,36.2079,36.3666,70623.1534
2008-07-31 12:20:00,82.47,82.78,82.38,82.7,33417.89593254432,36.3666,36.5033,36.3269,36.468,33417.8959
2008-07-31 12:25:00,82.72,82.76,82.55,82.57,17600.091857806678,36.4769,36.4945,36.4019,36.4107,17600.0919
2008-07-31 12:30:00,82.59,82.84,82.51,82.79,26065.95882738457,36.4195,36.5298,36.3842,36.5077,26065.9588
2008-07-31 12:35:00,82.8,82.81,82.54,82.59,19939.34457308477,36.5121,36.5165,36.3975,36.4195,19939.3446
2008-07-31 12:40:00,82.61,83.1,82.55,83.1,21721.63235615381,36.4283,36.6444,36.4019,36.6444,21721.6324
2008-07-31 12:45:00,83.04,83.22,82.96,82.96,21498.846383270185,36.618,36.6973,36.5827,36.5827,21498.8464
2008-07-31 12:50:00,82.98,83.23,82.83,83.19,28405.21154266268,36.5915,36.7017,36.5254,36.6841,28405.2115
2008-07-31 12:55:00,83.18,83.21,83.07,83.17,15149.446156086758,36.6797,36.6929,36.6312,36.6753,15149.4462
2008-07-31 13:00:00,83.11,83.3,83.03,83.27,14035.516291668617,36.6488,36.7326,36.6136,36.7194,14035.5163
2008-07-31 13:05:00,83.29,83.38,83.26,83.32,15483.625115412202,36.7282,36.7679,36.715,36.7414,15483.6251
2008-07-31 13:10:00,83.32,83.54,83.31,83.44,17377.305884923047,36.7414,36.8384,36.737,36.7943,17377.3059
2008-07-31 13:15:00,83.45,83.62,83.43,83.45,16374.769006946715,36.7988,36.8737,36.7899,36.7988,16374.769
2008-07-31 13:20:00,83.45,83.49,83.32,83.34,10916.51267129781,36.7988,36.8164,36.7414,36.7503,10916.5127
2008-07-31 13:25:00,83.34,83.38,83.22,83.23,8800.045928903339,36.7503,36.7679,36.6973,36.7017,8800.0459
2008-07-31 13:30:00,83.23,83.36,83.18,83.3,17043.126925597604,36.7017,36.7591,36.6797,36.7326,17043.1269
2008-07-31 13:35:00,83.32,83.39,83.25,83.28,14035.516291668617,36.7414,36.7723,36.7106,36.7238,14035.5163
2008-07-31 13:40:00,83.32,83.61,83.32,83.56,12587.407467925028,36.7414,36.8693,36.7414,36.8473,12587.4075
2008-07-31 13:45:00,83.59,83.59,83.44,83.52,10693.726698414182,36.8605,36.8605,36.7943,36.8296,10693.7267
2008-07-31 13:50:00,83.49,83.53,83.32,83.34,37650.82941733327,36.8164,36.834,36.7414,36.7503,37650.8294
2008-07-31 13:55:00,83.34,83.34,82.97,83.0,14592.481223877689,36.7503,36.7503,36.5871,36.6003,14592.4812
2008-07-31 14:00:00,83.0,83.23,82.96,83.23,16263.376020504904,36.6003,36.7017,36.5827,36.7017,16263.376
2008-07-31 14:05:00,83.19,83.46,83.13,83.43,14703.874210319502,36.6841,36.8032,36.6576,36.7899,14703.8742
2008-07-31 14:10:00,83.41,83.42,83.25,83.34,18045.66380357393,36.7811,36.7855,36.7106,36.7503,18045.6638
2008-07-31 14:15:00,83.34,83.8,83.34,83.74,22501.38326124651,36.7503,36.9531,36.7503,36.9266,22501.3833
2008-07-31 14:20:00,83.76,83.94,83.72,83.87,47564.80521065475,36.9355,37.0148,36.9178,36.984,47564.8052
2008-07-31 14:25:00,83.86,83.87,83.51,83.54,33974.86086475339,36.9796,36.984,36.8252,36.8384,33974.8609
2008-07-31 14:30:00,83.55,83.94,83.52,83.89,29964.71335284808,36.8429,37.0148,36.8296,36.9928,29964.7134
2008-07-31 14:35:00,83.93,84.01,83.69,83.99,39655.90317328593,37.0104,37.0457,36.9046,37.0369,39655.9032
2008-07-31 14:40:00,83.96,84.13,83.85,84.05,32415.35905456799,37.0237,37.0986,36.9751,37.0633,32415.3591
2008-07-31 14:45:00,84.01,84.02,83.82,83.87,22278.59728836288,37.0457,37.0501,36.9619,36.984,22278.5973
2008-07-31 14:50:00,83.89,84.04,83.83,83.93,24060.885071431912,36.9928,37.0589,36.9663,37.0104,24060.8851
2008-07-31 14:55:00,83.93,84.06,83.8,83.82,28516.604529104487,37.0104,37.0677,36.9531,36.9619,28516.6045
2008-07-31 15:00:00,83.85,83.97,83.79,83.83,30298.89231217352,36.9751,37.0281,36.9487,36.9663,30298.8923
2008-07-31 15:05:00,83.85,83.87,83.73,83.82,24172.27805787373,36.9751,36.984,36.9222,36.9619,24172.2781
2008-07-31 15:10:00,83.78,84.03,83.78,84.03,23503.92013922284,36.9443,37.0545,36.9443,37.0545,23503.9201
2008-07-31 15:15:00,84.01,84.03,83.57,83.59,39098.93824107686,37.0457,37.0545,36.8517,36.8605,39098.9382
2008-07-31 15:20:00,83.57,83.65,83.48,83.54,20941.88145106111,36.8517,36.887,36.812,36.8384,20941.8815
2008-07-31 15:25:00,83.51,83.72,83.46,83.59,30076.10633928989,36.8252,36.9178,36.8032,36.8605,30076.1063
2008-07-31 15:30:00,83.54,83.63,83.26,83.37,59372.46177348708,36.8384,36.8781,36.715,36.7635,59372.4618
2008-07-31 15:35:00,83.34,83.42,83.2,83.2,47453.41222421294,36.7503,36.7855,36.6885,36.6885,47453.4122
2008-07-31 15:40:00,83.19,83.41,83.11,83.13,76192.80272620106,36.6841,36.7811,36.6488,36.6576,76192.8027
2008-07-31 15:45:00,83.2,83.31,82.77,82.95,82319.41698050084,36.6885,36.737,36.4989,36.5783,82319.417
2008-07-31 15:50:00,82.96,83.19,82.96,83.01,85661.20657375528,36.5827,36.6841,36.5827,36.6047,85661.2066
2008-07-31 15:55:00,83.02,83.25,82.95,83.18,143362.77355061515,36.6091,36.7106,36.5783,36.6797,143362.7736
2008-08-01 09:30:00,83.2,83.66,82.56,82.64,43443.26471230762,36.6885,36.8914,36.4063,36.4416,43443.2647
2008-08-01 09:35:00,82.64,82.86,82.18,82.2,45114.159508934834,36.4416,36.5386,36.2387,36.2475,45114.1595
2008-08-01 09:40:00,82.26,82.26,81.26,81.48,41660.97692923859,36.274,36.274,35.833,35.9301,41660.9769
2008-08-01 09:45:00,81.48,81.54,81.25,81.29,56030.67218023264,35.9301,35.9565,35.8286,35.8463,56030.6722
2008-08-01 09:50:00,81.25,81.47,80.95,81.11,52020.52466832733,35.8286,35.9256,35.6963,35.7669,52020.5247
2008-08-01 09:55:00,81.13,81.51,80.77,80.94,46785.05430556205,35.7757,35.9433,35.617,35.6919,46785.0543
2008-08-01 10:00:00,80.94,81.28,80.85,81.02,75078.8728617829,35.6919,35.8419,35.6522,35.7272,75078.8729
2008-08-01 10:05:00,81.0,81.17,80.75,80.97,70734.54639055215,35.7184,35.7934,35.6081,35.7052,70734.5464
2008-08-01 10:10:00,80.91,81.22,80.85,81.04,43331.8717258658,35.6787,35.8154,35.6522,35.736,43331.8717
2008-08-01 10:15:00,81.06,81.13,80.78,80.93,49235.700007281965,35.7448,35.7757,35.6214,35.6875,49235.7
2008-08-01 10:20:00,80.95,81.34,80.91,81.22,68061.1147159486,35.6963,35.8683,35.6787,35.8154,68061.1147
2008-08-01 10:25:00,81.22,81.54,81.16,81.32,59595.247746370704,35.8154,35.9565,35.7889,35.8595,59595.2477
2008-08-01 10:30:00,81.33,81.68,81.28,81.61,83099.16788559355,35.8639,36.0182,35.8419,35.9874,83099.1679
2008-08-01 10:35:00,81.57,81.98,81.46,81.85,69509.22353969219,35.9697,36.1505,35.9212,36.0932,69509.2235
2008-08-01 10:40:00,81.81,81.89,81.54,81.56,57478.78100397623,36.0756,36.1108,35.9565,35.9653,57478.781
2008-08-01 10:45:00,81.59,81.74,81.56,81.65,44445.80159028395,35.9786,36.0447,35.9653,36.005,44445.8016
2008-08-01 10:50:00,81.69,81.71,81.24,81.52,67726.93575662316,36.0227,36.0315,35.8242,35.9477,67726.9358
2008-08-01 10:55:00,81.57,81.57,81.29,81.41,25397.60090873368,35.9697,35.9697,35.8463,35.8992,25397.6009
2008-08-01 11:00:00,81.41,81.59,81.02,81.06,31747.001135917104,35.8992,35.9786,35.7272,35.7448,31747.0011
2008-08-01 11:05:00,81.1,81.14,80.87,80.89,16374.769006946715,35.7625,35.7801,35.6611,35.6699,16374.769
2008-08-01 11:10:00,80.94,81.11,80.84,81.02,26400.137786710013,35.6919,35.7669,35.6478,35.7272,26400.1378
2008-08-01 11:15:00,81.03,81.26,80.8,81.24,40101.47511905318,35.7316,35.833,35.6302,35.8242,40101.4751
2008-08-01 11:20:00,81.23,81.4,81.16,81.33,23281.13416633921,35.8198,35.8948,35.7889,35.8639,23281.1342
2008-08-01 11:25:00,81.33,81.67,81.31,81.54,21053.27443750292,35.8639,36.0138,35.8551,35.9565,21053.2744
2008-08-01 11:30:00,81.56,81.89,81.51,81.7,33195.109959660695,35.9653,36.1108,35.9433,36.0271,33195.11
2008-08-01 11:35:00,81.74,81.91,81.62,81.9,28850.78348842993,36.0447,36.1197,35.9918,36.1153,28850.7835
2008-08-01 11:40:00,81.85,81.9,81.53,81.68,18714.02172222482,36.0932,36.1153,35.9521,36.0182,18714.0217
2008-08-01 11:45:00,81.66,81.73,81.4,81.47,14592.481223877689,36.0094,36.0403,35.8948,35.9256,14592.4812
2008-08-01 11:50:00,81.47,81.5,81.29,81.49,15483.625115412202,35.9256,35.9389,35.8463,35.9345,15483.6251
2008-08-01 11:55:00,81.5,81.81,81.49,81.8,20050.73755952659,35.9389,36.0756,35.9345,36.0712,20050.7376
2008-08-01 12:00:00,81.8,81.81,81.42,81.58,24060.885071431912,36.0712,36.0756,35.9036,35.9741,24060.8851
2008-08-01 12:05:00,81.6,81.83,81.5,81.69,16374.769006946715,35.983,36.0844,35.9389,36.0227,16374.769
2008-08-01 12:10:00,81.69,81.95,81.65,81.91,29964.71335284808,36.0227,36.1373,36.005,36.1197,29964.7134
2008-08-01 12:15:00,81.89,81.89,81.41,81.41,23726.70611210647,36.1108,36.1108,35.8992,35.8992,23726.7061
2008-08-01 12:20:00,81.44,81.57,81.38,81.54,9579.79683399604,35.9124,35.9697,35.886,35.9565,9579.7968
2008-08-01 12:25:00,81.59,81.63,81.5,81.55,4678.505430556205,35.9786,35.9962,35.9389,35.9609,4678.5054
2008-08-01 12:30:00,81.54,81.55,81.34,81.46,9691.189820437854,35.9565,35.9609,35.8683,35.9212,9691.1898
2008-08-01 12:35:00,81.51,81.67,81.48,81.59,7129.151132276122,35.9433,36.0138,35.9301,35.9786,7129.1511
2008-08-01 12:40:00,81.6,81.69,81.49,81.58,16597.554979830347,35.983,36.0227,35.9345,35.9741,16597.555
2008-08-01 12:45:00,81.56,81.8,81.56,81.73,8577.259956019709,35.9653,36.0712,35.9653,36.0403,8577.26
2008-08-01 12:50:00,81.72,81.76,81.4,81.57,18714.02172222482,36.0359,36.0535,35.8948,35.9697,18714.0217
2008-08-01 12:55:00,81.56,81.59,81.36,81.45,9579.79683399604,35.9653,35.9786,35.8771,35.9168,9579.7968
2008-08-01 13:00:00,81.46,81.58,81.41,81.53,5569.6493220907205,35.9212,35.9741,35.8992,35.9521,5569.6493
2008-08-01 13:05:00,81.51,81.59,81.37,81.38,11139.29864418144,35.9433,35.9786,35.8815,35.886,11139.2986
2008-08-01 13:10:00,81.43,81.69,81.38,81.64,5792.435294974349,35.908,36.0227,35.886,36.0006,5792.4353
2008-08-01 13:15:00,81.6,81.85,81.59,81.7,15929.19706117946,35.983,36.0932,35.9786,36.0271,15929.1971
2008-08-01 13:20:00,81.72,81.75,81.62,81.68,15706.41108829583,36.0359,36.0491,35.9918,36.0182,15706.4111
2008-08-01 13:25:00,81.66,82.01,81.65,81.79,20719.09547817748,36.0094,36.1638,36.005,36.0668,20719.0955
2008-08-01 13:30:00,81.83,81.92,81.65,81.8,24506.45701719917,36.0844,36.1241,36.005,36.0712,24506.457
2008-08-01 13:35:00,81.8,81.8,81.62,81.62,21276.06041038655,36.0712,36.0712,35.9918,35.9918,21276.0604
2008-08-01 13:40:00,81.59,81.8,81.59,81.76,20941.88145106111,35.9786,36.0712,35.9786,36.0535,20941.8815
2008-08-01 13:45:00,81.75,81.84,81.66,81.77,46562.26833267842,36.0491,36.0888,36.0094,36.0579,46562.2683
2008-08-01 13:50:00,81.8,81.84,81.64,81.64,22055.81131547925,36.0712,36.0888,36.0006,36.0006,22055.8113
2008-08-01 13:55:00,81.65,81.78,81.63,81.7,17488.69887136486,36.005,36.0623,35.9962,36.0271,17488.6989
2008-08-01 14:00:00,81.71,81.79,81.37,81.57,37205.25747156601,36.0315,36.0668,35.8815,35.9697,37205.2575
2008-08-01 14:05:00,81.52,81.78,81.46,81.77,30855.85724438259,35.9477,36.0623,35.9212,36.0579,30855.8572
2008-08-01 14:10:00,81.77,81.85,81.68,81.71,25174.814935850056,36.0579,36.0932,36.0182,36.0315,25174.8149
2008-08-01 14:15:00,81.72,81.85,81.47,81.5,27625.460637569973,36.0359,36.0932,35.9256,35.9389,27625.4606
2008-08-01 14:20:00,81.46,81.6,81.44,81.48,7908.902037368823,35.9212,35.983,35.9124,35.9301,7908.902
2008-08-01 14:25:00,81.51,81.69,81.5,81.67,10805.119684855998,35.9433,36.0227,35.9389,36.0138,10805.1197
2008-08-01 14:30:00,81.69,81.72,81.63,81.68,10805.119684855998,36.0227,36.0359,35.9962,36.0182,10805.1197
2008-08-01 14:35:00,81.68,81.84,81.67,81.84,7574.723078043379,36.0182,36.0888,36.0138,36.0888,7574.7231
2008-08-01 14:40:00,81.8,82.18,81.73,82.12,38987.54525463504,36.0712,36.2387,36.0403,36.2123,38987.5453
2008-08-01 14:45:00,82.1,82.14,81.95,82.13,21387.453396828365,36.2035,36.2211,36.1373,36.2167,21387.4534
2008-08-01 14:50:00,82.07,82.11,81.94,81.94,18268.44977645756,36.1902,36.2079,36.1329,36.1329,18268.4498
2008-08-01 14:55:00,81.98,82.17,81.96,82.12,19048.200681550265,36.1505,36.2343,36.1417,36.2123,19048.2007
2008-08-01 15:00:00,82.14,82.19,81.87,81.94,62825.64435318332,36.2211,36.2431,36.102,36.1329,62825.6444
2008-08-01 15:05:00,81.92,81.92,81.68,81.79,24506.45701719917,36.1241,36.1241,36.0182,36.0668,24506.457
2008-08-01 15:10:00,81.79,81.95,81.71,81.71,47230.6262513293,36.0668,36.1373,36.0315,36.0315,47230.6263
2008-08-01 15:15:00,81.74,81.83,81.65,81.73,28071.03258333723,36.0447,36.0844,36.005,36.0403,28071.0326
2008-08-01 15:20:00,81.7,81.76,81.65,81.69,27959.639596895417,36.0271,36.0535,36.005,36.0227,27959.6396
2008-08-01 15:25:00,81.67,81.71,81.6,81.62,34197.646837637025,36.0138,36.0315,35.983,35.9918,34197.6468
2008-08-01 15:30:00,81.59,81.83,81.48,81.72,53134.45453274547,35.9786,36.0844,35.9301,36.0359,53134.4545
2008-08-01 15:35:00,81.72,82.14,81.69,82.05,39098.93824107686,36.0359,36.2211,36.0227,36.1814,39098.9382
2008-08-01 15:40:00,82.06,82.31,82.06,82.17,58258.53190906893,36.1858,36.2961,36.1858,36.2343,58258.5319
2008-08-01 15:45:00,82.16,82.22,81.96,82.07,44223.01561740032,36.2299,36.2564,36.1417,36.1902,44223.0156
2008-08-01 15:50:00,82.08,82.19,82.05,82.14,60931.96358367248,36.1946,36.2431,36.1814,36.2211,60931.9636
2008-08-01 15:55:00,82.16,82.17,81.84,81.9,115848.705899487,36.2299,36.2343,36.0888,36.1153,115848.7059
2008-08-04 09:30:00,81.47,81.84,80.73,80.76,45225.55249537665,35.9256,36.0888,35.5993,35.6126,45225.5525
2008-08-04 09:35:00,80.76,81.23,80.27,80.45,50461.02285814193,35.6126,35.8198,35.3965,35.4759,50461.0229
2008-08-04 09:40:00,80.48,80.81,80.15,80.56,70957.33236343578,35.4891,35.6346,35.3436,35.5244,70957.3324
2008-08-04 09:45:00,80.56,80.61,80.23,80.26,37985.00837665871,35.5244,35.5464,35.3788,35.3921,37985.0084
2008-08-04 09:50:00,80.25,80.95,80.25,80.91,68283.90068883223,35.3877,35.6963,35.3877,35.6787,68283.9007
2008-08-04 09:55:00,80.92,81.18,80.82,81.03,24840.63597652461,35.6831,35.7978,35.639,35.7316,24840.636
2008-08-04 10:00:00,81.03,81.26,80.83,80.93,21833.02534259562,35.7316,35.833,35.6434,35.6875,21833.0253
2008-08-04 10:05:00,80.92,81.07,80.86,81.03,13478.551359459543,35.6831,35.7493,35.6567,35.7316,13478.5514
2008-08-04 10:10:00,81.03,81.16,80.91,80.95,27514.06765112816,35.7316,35.7889,35.6787,35.6963,27514.0677
2008-08-04 10:15:00,80.95,81.15,80.8,80.94,42329.33484788948,35.6963,35.7845,35.6302,35.6919,42329.3348
2008-08-04 10:20:00,80.94,81.3,80.93,81.06,37650.82941733327,35.6919,35.8507,35.6875,35.7448,37650.8294
2008-08-04 10:25:00,81.04,81.38,81.04,81.16,18936.807695108448,35.736,35.886,35.736,35.7889,18936.8077
2008-08-04 10:30:00,81.16,81.25,80.97,80.99,25174.814935850056,35.7889,35.8286,35.7052,35.714,25174.8149
2008-08-04 10:35:00,81.0,81.3,80.93,80.97,24172.27805787373,35.7184,35.8507,35.6875,35.7052,24172.2781
2008-08-04 10:40:00,80.99,81.31,80.97,80.97,13478.551359459543,35.714,35.8551,35.7052,35.7052,13478.5514
2008-08-04 10:45:00,80.98,81.03,80.81,81.01,13367.158373017728,35.7096,35.7316,35.6346,35.7228,13367.1584
2008-08-04 10:50:00,81.0,81.19,80.96,81.16,14815.267196761317,35.7184,35.8022,35.7007,35.7889,14815.2672
2008-08-04 10:55:00,81.19,81.23,81.14,81.17,7908.902037368823,35.8022,35.8198,35.7801,35.7934,7908.902
2008-08-04 11:00:00,81.16,81.16,80.84,80.97,29853.32036640626,35.7889,35.7889,35.6478,35.7052,29853.3204
2008-08-04 11:05:00,80.98,81.0,80.8,80.83,22501.38326124651,35.7096,35.7184,35.6302,35.6434,22501.3833
2008-08-04 11:10:00,80.86,80.94,80.66,80.74,27291.28167824453,35.6567,35.6919,35.5685,35.6037,27291.2817
2008-08-04 11:15:00,80.8,81.0,80.69,80.91,26511.53077315183,35.6302,35.7184,35.5817,35.6787,26511.5308
2008-08-04 11:20:00,80.89,80.89,80.53,80.65,16708.94796627216,35.6699,35.6699,35.5111,35.564,16708.948
2008-08-04 11:25:00,80.62,80.75,80.53,80.63,31858.39412235892,35.5508,35.6081,35.5111,35.5552,31858.3941
2008-08-04 11:30:00,80.62,80.92,80.54,80.81,43888.83665807488,35.5508,35.6831,35.5155,35.6346,43888.8367
2008-08-04 11:35:00,80.8,81.29,80.59,81.29,36759.68552579876,35.6302,35.8463,35.5376,35.8463,36759.6855
2008-08-04 11:40:00,81.31,81.6,81.23,81.26,56364.851139558086,35.8551,35.983,35.8198,35.833,56364.8511
2008-08-04 11:45:00,81.27,81.33,80.96,81.09,24952.028962966426,35.8374,35.8639,35.7007,35.7581,24952.029
2008-08-04 11:50:00,81.07,81.33,81.06,81.24,54025.59842427999,35.7493,35.8639,35.7448,35.8242,54025.5984
2008-08-04 11:55:00,81.23,81.38,81.1,81.34,29741.927379964447,35.8198,35.886,35.7625,35.8683,29741.9274
2008-08-04 12:00:00,81.32,81.32,81.17,81.21,15260.839142528574,35.8595,35.8595,35.7934,35.811,15260.8391
2008-08-04 12:05:00,81.23,81.3,81.06,81.14,27848.2466104536,35.8198,35.8507,35.7448,35.7801,27848.2466
2008-08-04 12:10:00,81.15,81.3,81.14,81.23,19716.558600201148,35.7845,35.8507,35.7801,35.8198,19716.5586
2008-08-04 12:15:00,81.25,81.51,81.22,81.39,29407.748420639004,35.8286,35.9433,35.8154,35.8904,29407.7484
2008-08-04 12:20:00,81.38,81.47,81.3,81.34,22501.38326124651,35.886,35.9256,35.8507,35.8683,22501.3833
2008-08-04 12:25:00,81.32,81.46,81.31,81.42,10136.76176620511,35.8595,35.9212,35.8551,35.9036,10136.7618
2008-08-04 12:30:00,81.41,81.56,81.37,81.43,17265.912898481234,35.8992,35.9653,35.8815,35.908,17265.9129
2008-08-04 12:35:00,81.4,81.4,81.15,81.19,14146.90927811043,35.8948,35.8948,35.7845,35.8022,14146.9093
2008-08-04 12:40:00,81.23,81.43,81.15,81.35,14258.302264552243,35.8198,35.908,35.7845,35.8727,14258.3023
2008-08-04 12:45:00,81.34,81.39,81.09,81.09,8354.47398313608,35.8683,35.8904,35.7581,35.7581,8354.474
2008-08-04 12:50:00,81.06,81.34,81.03,81.33,16486.16199338853,35.7448,35.8683,35.7316,35.8639,16486.162
2008-08-04 12:55:00,81.32,81.34,81.21,81.28,7351.937105159751,35.8595,35.8683,35.811,35.8419,7351.9371
2008-08-04 13:00:00,81.28,81.45,81.21,81.34,18602.628735783004,35.8419,35.9168,35.811,35.8683,18602.6287
2008-08-04 13:05:00,81.34,81.4,81.29,81.4,17600.091857806678,35.8683,35.8948,35.8463,35.8948,17600.0919
2008-08-04 13:10:00,81.38,81.47,81.29,81.36,51240.77376323463,35.886,35.9256,35.8463,35.8771,51240.7738
2008-08-04 13:15:00,81.36,81.42,81.19,81.19,45002.76652249302,35.8771,35.9036,35.8022,35.8022,45002.7665
2008-08-04 13:20:00,81.17,81.2,81.03,81.2,8354.47398313608,35.7934,35.8066,35.7316,35.8066,8354.474
2008-08-04 13:25:00,81.18,81.32,81.01,81.25,18491.23574934119,35.7978,35.8595,35.7228,35.8286,18491.2357
2008-08-04 13:30:00,81.24,81.38,81.19,81.31,15260.839142528574,35.8242,35.886,35.8022,35.8551,15260.8391
2008-08-04 13:35:00,81.31,81.46,81.29,81.37,26845.70973247728,35.8551,35.9212,35.8463,35.8815,26845.7097
2008-08-04 13:40:00,81.38,81.42,81.32,81.37,21721.63235615381,35.886,35.9036,35.8595,35.8815,21721.6324
2008-08-04 13:45:00,81.35,81.39,81.26,81.38,19493.77262731752,35.8727,35.8904,35.833,35.886,19493.7726
2008-08-04 13:50:00,81.38,81.45,81.37,81.39,12253.228508599585,35.886,35.9168,35.8815,35.8904,12253.2285
2008-08-04 13:55:00,81.38,81.45,81.36,81.41,11362.08461706507,35.886,35.9168,35.8771,35.8992,11362.0846
2008-08-04 14:00:00,81.4,81.46,81.25,81.31,18157.056790015748,35.8948,35.9212,35.8286,35.8551,18157.0568
2008-08-04 14:05:00,81.29,81.39,81.23,81.23,22055.81131547925,35.8463,35.8904,35.8198,35.8198,22055.8113
2008-08-04 14:10:00,81.24,81.42,81.24,81.35,16374.769006946715,35.8242,35.9036,35.8242,35.8727,16374.769
2008-08-04 14:15:00,81.39,81.47,81.28,81.38,23949.49208499009,35.8904,35.9256,35.8419,35.886,23949.4921
2008-08-04 14:20:00,81.38,81.51,81.32,81.39,27291.28167824453,35.886,35.9433,35.8595,35.8904,27291.2817
2008-08-04 14:25:00,81.39,81.46,81.3,81.44,21387.453396828365,35.8904,35.9212,35.8507,35.9124,21387.4534
2008-08-04 14:30:00,81.47,81.52,81.41,81.42,31301.429190149847,35.9256,35.9477,35.8992,35.9036,31301.4292
2008-08-04 14:35:00,81.44,81.62,81.44,81.6,38987.54525463504,35.9124,35.9918,35.9124,35.983,38987.5453
2008-08-04 14:40:00,81.6,81.76,81.53,81.72,28182.425569779043,35.983,36.0535,35.9521,36.0359,28182.4256
2008-08-04 14:45:00,81.67,81.89,81.67,81.81,23949.49208499009,36.0138,36.1108,36.0138,36.0756,23949.4921
2008-08-04 14:50:00,81.85,82.01,81.78,81.84,36314.113580031495,36.0932,36.1638,36.0623,36.0888,36314.1136
2008-08-04 14:55:00,81.81,81.94,81.76,81.84,27291.28167824453,36.0756,36.1329,36.0535,36.0888,27291.2817
2008-08-04 15:00:00,81.84,81.85,81.76,81.78,20719.09547817748,36.0888,36.0932,36.0535,36.0623,20719.0955
2008-08-04 15:05:00,81.77,81.81,81.7,81.78,38764.759281751416,36.0579,36.0756,36.0271,36.0623,38764.7593
2008-08-04 15:10:00,81.78,81.82,81.65,81.74,23949.49208499009,36.0623,36.08,36.005,36.0447,23949.4921
2008-08-04 15:15:00,81.74,81.82,81.65,81.65,27625.460637569973,36.0447,36.08,36.005,36.005,27625.4606
2008-08-04 15:20:00,81.65,81.67,81.43,81.65,38987.54525463504,36.005,36.0138,35.908,36.005,38987.5453
2008-08-04 15:25:00,81.63,81.67,81.37,81.39,20719.09547817748,35.9962,36.0138,35.8815,35.8904,20719.0955
2008-08-04 15:30:00,81.38,81.68,81.38,81.67,47119.23326488749,35.886,36.0182,35.886,36.0138,47119.2333
2008-08-04 15:35:00,81.69,81.81,81.6,81.69,76192.80272620106,36.0227,36.0756,35.983,36.0227,76192.8027
2008-08-04 15:40:00,81.68,81.68,81.47,81.57,96020.75431284402,36.0182,36.0182,35.9256,35.9697,96020.7543
2008-08-04 15:45:00,81.61,81.61,81.49,81.61,42217.94186144766,35.9874,35.9874,35.9345,35.9874,42217.9419
2008-08-04 15:50:00,81.61,81.61,81.47,81.54,58147.13892262712,35.9874,35.9874,35.9256,35.9565,58147.1389
2008-08-04 15:55:00,81.53,81.58,81.07,81.21,119524.67445206686,35.9521,35.9741,35.7493,35.811,119524.6745
2008-08-05 09:30:00,82.28,82.99,81.95,82.82,25731.77986805913,36.2828,36.5959,36.1373,36.5209,25731.7799
2008-08-05 09:35:00,82.81,82.81,82.02,82.08,31635.60814947529,36.5165,36.5165,36.1682,36.1946,31635.6081
2008-08-05 09:40:00,82.14,82.3,81.31,82.11,40435.65407837863,36.2211,36.2916,35.8551,36.2079,40435.6541
2008-08-05 09:45:00,82.08,82.14,81.6,82.08,23281.13416633921,36.1946,36.2211,35.983,36.1946,23281.1342
2008-08-05 09:50:00,82.05,82.11,81.58,81.63,26845.70973247728,36.1814,36.2079,35.9741,35.9962,26845.7097
2008-08-05 09:55:00,81.67,81.98,81.45,81.59,43777.44367163306,36.0138,36.1505,35.9168,35.9786,43777.4437
2008-08-05 10:00:00,81.64,82.46,81.6,82.4,59038.282814161634,36.0006,36.3622,35.983,36.3357,59038.2828
2008-08-05 10:05:00,82.38,82.56,82.17,82.44,40547.04706482044,36.3269,36.4063,36.2343,36.3534,40547.0471
2008-08-05 10:10:00,82.41,82.59,82.31,82.31,52243.31064121096,36.3402,36.4195,36.2961,36.2961,52243.3106
2008-08-05 10:15:00,82.31,82.47,82.25,82.45,57701.56697685986,36.2961,36.3666,36.2696,36.3578,57701.567
2008-08-05 10:20:00,82.45,82.73,82.31,82.59,64719.32512269417,36.3578,36.4813,36.2961,36.4195,64719.3251
2008-08-05 10:25:00,82.58,82.73,82.56,82.64,41549.58394279677,36.4151,36.4813,36.4063,36.4416,41549.5839
2008-08-05 10:30:00,82.66,82.82,82.58,82.72,41549.58394279677,36.4504,36.5209,36.4151,36.4769,41549.5839
2008-08-05 10:35:00,82.72,82.73,82.65,82.68,15372.232128970389,36.4769,36.4813,36.446,36.4592,15372.2321
2008-08-05 10:40:00,82.68,82.79,82.58,82.77,29184.962447755373,36.4592,36.5077,36.4151,36.4989,29184.9624
2008-08-05 10:45:00,82.76,82.86,82.64,82.69,27291.28167824453,36.4945,36.5386,36.4416,36.4636,27291.2817
2008-08-05 10:50:00,82.66,82.85,82.66,82.81,20830.48846461929,36.4504,36.5342,36.4504,36.5165,20830.4885
2008-08-05 10:55:00,82.79,82.83,82.73,82.82,17822.877830690304,36.5077,36.5254,36.4813,36.5209,17822.8778
2008-08-05 11:00:00,82.82,82.94,82.71,82.76,50238.236885258295,36.5209,36.5739,36.4724,36.4945,50238.2369
2008-08-05 11:05:00,82.76,82.83,82.64,82.8,32303.966068126178,36.4945,36.5254,36.4416,36.5121,32303.9661
2008-08-05 11:10:00,82.8,82.97,82.77,82.95,27959.639596895417,36.5121,36.5871,36.4989,36.5783,27959.6396
2008-08-05 11:15:00,82.96,83.04,82.78,82.9,19270.98665443389,36.5827,36.618,36.5033,36.5562,19270.9867
2008-08-05 11:20:00,82.87,83.03,82.84,82.9,17488.69887136486,36.543,36.6136,36.5298,36.5562,17488.6989
2008-08-05 11:25:00,82.9,83.07,82.85,83.04,23949.49208499009,36.5562,36.6312,36.5342,36.618,23949.4921
2008-08-05 11:30:00,83.04,83.15,82.99,83.01,17265.912898481234,36.618,36.6665,36.5959,36.6047,17265.9129
2008-08-05 11:35:00,82.99,83.04,82.89,82.92,12364.6214950414,36.5959,36.618,36.5518,36.565,12364.6215
2008-08-05 11:40:00,82.94,82.98,82.74,82.84,16486.16199338853,36.5739,36.5915,36.4857,36.5298,16486.162
2008-08-05 11:45:00,82.86,82.94,82.82,82.88,16040.590047621274,36.5386,36.5739,36.5209,36.5474,16040.59
2008-08-05 11:50:00,82.85,83.01,82.84,82.93,12141.83552215777,36.5342,36.6047,36.5298,36.5695,12141.8355
2008-08-05 11:55:00,82.93,82.98,82.82,82.94,7129.151132276122,36.5695,36.5915,36.5209,36.5739,7129.1511
2008-08-05 12:00:00,82.9,82.95,82.82,82.9,9802.582806879667,36.5562,36.5783,36.5209,36.5562,9802.5828
2008-08-05 12:05:00,82.92,82.95,82.81,82.83,10359.54773908874,36.565,36.5783,36.5165,36.5254,10359.5477
2008-08-05 12:10:00,82.85,82.89,82.73,82.81,16708.94796627216,36.5342,36.5518,36.4813,36.5165,16708.948
2008-08-05 12:15:00,82.81,82.96,82.81,82.84,25286.20792229187,36.5165,36.5827,36.5165,36.5298,25286.2079
2008-08-05 12:20:00,82.82,83.08,82.81,83.06,17377.305884923047,36.5209,36.6356,36.5165,36.6268,17377.3059
2008-08-05 12:25:00,83.03,83.19,82.92,83.1,33863.46787831158,36.6136,36.6841,36.565,36.6444,33863.4679
2008-08-05 12:30:00,83.09,83.28,83.08,83.25,30187.499325731704,36.64,36.7238,36.6356,36.7106,30187.4993
2008-08-05 12:35:00,83.25,83.28,83.12,83.24,24617.850003640982,36.7106,36.7238,36.6532,36.7062,24617.85
2008-08-05 12:40:00,83.24,83.35,83.17,83.34,29073.56946131356,36.7062,36.7547,36.6753,36.7503,29073.5695
2008-08-05 12:45:00,83.36,83.49,83.31,83.43,49681.271953049225,36.7591,36.8164,36.737,36.7899,49681.272
2008-08-05 12:50:00,83.43,83.43,83.29,83.33,21833.02534259562,36.7899,36.7899,36.7282,36.7458,21833.0253
2008-08-05 12:55:00,83.32,83.34,83.24,83.31,12698.80045436684,36.7414,36.7503,36.7062,36.737,12698.8005
2008-08-05 13:00:00,83.31,83.45,83.26,83.43,22055.81131547925,36.737,36.7988,36.715,36.7899,22055.8113
2008-08-05 13:05:00,83.43,83.47,83.34,83.4,18045.66380357393,36.7899,36.8076,36.7503,36.7767,18045.6638
2008-08-05 13:10:00,83.42,83.44,83.36,83.43,20050.73755952659,36.7855,36.7943,36.7591,36.7899,20050.7376
2008-08-05 13:15:00,83.43,83.46,83.4,83.45,32192.573081684364,36.7899,36.8032,36.7767,36.7988,32192.5731
2008-08-05 13:20:00,83.47,83.54,83.45,83.54,38430.58032242597,36.8076,36.8384,36.7988,36.8384,38430.5803
2008-08-05 13:25:00,83.53,83.66,83.47,83.61,23503.92013922284,36.834,36.8914,36.8076,36.8693,23503.9201
2008-08-05 13:30:00,83.59,83.85,83.58,83.76,40212.868105495,36.8605,36.9751,36.8561,36.9355,40212.8681
2008-08-05 13:35:00,83.75,83.93,83.68,83.87,56476.2441259999,36.931,37.0104,36.9002,36.984,56476.2441
2008-08-05 13:40:00,83.88,84.05,83.81,83.81,53580.02647851273,36.9884,37.0633,36.9575,36.9575,53580.0265
2008-08-05 13:45:00,83.82,83.91,83.76,83.78,25286.20792229187,36.9619,37.0016,36.9355,36.9443,25286.2079
2008-08-05 13:50:00,83.73,83.75,83.56,83.61,29296.355434197187,36.9222,36.931,36.8473,36.8693,29296.3554
2008-08-05 13:55:00,83.6,83.69,83.49,83.61,37762.222403775086,36.8649,36.9046,36.8164,36.8693,37762.2224
2008-08-05 14:00:00,83.61,83.66,83.48,83.52,35868.541634264235,36.8693,36.8914,36.812,36.8296,35868.5416
2008-08-05 14:05:00,83.53,83.65,83.42,83.43,34086.25385119521,36.834,36.887,36.7855,36.7899,34086.2539
2008-08-05 14:10:00,83.43,83.59,83.28,83.4,69063.65159392494,36.7899,36.8605,36.7238,36.7767,69063.6516
2008-08-05 14:15:00,83.4,83.97,83.32,83.64,67615.54277018135,36.7767,37.0281,36.7414,36.8825,67615.5428
2008-08-05 14:20:00,83.63,83.64,83.28,83.35,60374.99865146341,36.8781,36.8825,36.7238,36.7547,60374.9987
2008-08-05 14:25:00,83.39,83.66,83.28,83.61,74187.7289702484,36.7723,36.8914,36.7238,36.8693,74187.729
2008-08-05 14:30:00,83.6,83.61,83.39,83.49,52020.52466832733,36.8649,36.8693,36.7723,36.8164,52020.5247
2008-08-05 14:35:00,83.47,83.53,83.33,83.44,46116.69638691117,36.8076,36.834,36.7458,36.7943,46116.6964
2008-08-05 14:40:00,83.43,83.82,83.37,83.75,82876.38191270991,36.7899,36.9619,36.7635,36.931,82876.3819
2008-08-05 14:45:00,83.8,84.29,83.75,84.15,75635.83779399197,36.9531,37.1692,36.931,37.1074,75635.8378
2008-08-05 14:50:00,84.18,84.24,84.05,84.18,50126.843898816485,37.1207,37.1471,37.0633,37.1207,50126.8439
2008-08-05 14:55:00,84.2,84.24,83.52,84.16,51909.13168188551,37.1295,37.1471,36.8296,37.1118,51909.1317
2008-08-05 15:00:00,84.16,84.16,83.99,84.12,41326.79796991315,37.1118,37.1118,37.0369,37.0942,41326.798
2008-08-05 15:05:00,84.09,84.22,83.96,84.18,49235.700007281965,37.081,37.1383,37.0237,37.1207,49235.7
2008-08-05 15:10:00,84.23,84.4,84.21,84.36,81316.88010252452,37.1427,37.2177,37.1339,37.2,81316.8801
2008-08-05 15:15:00,84.34,84.39,84.2,84.23,51129.38077679281,37.1912,37.2133,37.1295,37.1427,51129.3808
2008-08-05 15:20:00,84.25,84.47,84.22,84.39,49347.09299372378,37.1515,37.2485,37.1383,37.2133,49347.093
2008-08-05 15:25:00,84.39,84.5,84.22,84.31,61043.35657011429,37.2133,37.2618,37.1383,37.178,61043.3566
2008-08-05 15:30:00,84.33,84.36,84.11,84.22,52911.66855986184,37.1868,37.2,37.0898,37.1383,52911.6686
2008-08-05 15:35:00,84.22,84.56,84.21,84.52,95909.3613264022,37.1383,37.2882,37.1339,37.2706,95909.3613
2008-08-05 15:40:00,84.48,84.91,84.45,84.83,115848.705899487,37.253,37.4426,37.2397,37.4073,115848.7059
2008-08-05 15:45:00,84.78,84.88,84.63,84.67,63048.43032606696,37.3852,37.4293,37.3191,37.3367,63048.4303
2008-08-05 15:50:00,84.7,85.23,84.66,85.19,160962.8654084218,37.35,37.5837,37.3323,37.566,160962.8654
2008-08-05 15:55:00,85.18,85.7,84.78,85.2,334401.74529832683,37.5616,37.7909,37.3852,37.5705,334401.7453
2008-08-06 09:30:00,84.92,85.02,83.57,84.9,38764.759281751416,37.447,37.4911,36.8517,37.4382,38764.7593
2008-08-06 09:35:00,84.87,84.92,84.14,84.42,32192.573081684364,37.4249,37.447,37.103,37.2265,32192.5731
2008-08-06 09:40:00,84.31,84.64,84.17,84.59,23058.348193455586,37.178,37.3235,37.1163,37.3015,23058.3482
2008-08-06 09:45:00,84.62,84.83,84.54,84.74,31301.429190149847,37.3147,37.4073,37.2794,37.3676,31301.4292
2008-08-06 09:50:00,84.8,84.89,84.63,84.74,45893.91041402754,37.3941,37.4338,37.3191,37.3676,45893.9104
2008-08-06 09:55:00,84.75,85.25,84.72,85.12,36202.72059358968,37.372,37.5925,37.3588,37.5352,36202.7206
2008-08-06 10:00:00,85.19,85.27,84.83,84.87,26288.7448002682,37.566,37.6013,37.4073,37.4249,26288.7448
2008-08-06 10:05:00,84.83,85.15,84.83,85.06,65387.68304134506,37.4073,37.5484,37.4073,37.5087,65387.683
2008-08-06 10:10:00,85.1,85.3,85.0,85.27,58147.13892262712,37.5264,37.6145,37.4823,37.6013,58147.1389
2008-08-06 10:15:00,85.24,85.28,84.94,85.09,49792.66493949104,37.5881,37.6057,37.4558,37.5219,49792.6649
2008-08-06 10:20:00,85.09,85.16,84.98,85.09,43888.83665807488,37.5219,37.5528,37.4734,37.5219,43888.8367
2008-08-06 10:25:00,85.07,85.4,84.96,85.23,51352.16674967644,37.5131,37.6586,37.4646,37.5837,51352.1667
2008-08-06 10:30:00,85.25,85.49,85.08,85.25,51797.738695443695,37.5925,37.6983,37.5175,37.5925,51797.7387
2008-08-06 10:35:00,85.23,85.43,85.15,85.27,91008.06992296236,37.5837,37.6719,37.5484,37.6013,91008.0699
2008-08-06 10:40:00,85.23,85.28,85.05,85.15,35200.183715613355,37.5837,37.6057,37.5043,37.5484,35200.1837
2008-08-06 10:45:00,85.19,85.27,85.1,85.17,17043.126925597604,37.566,37.6013,37.5264,37.5572,17043.1269
2008-08-06 10:50:00,85.17,85.27,85.03,85.05,25731.77986805913,37.5572,37.6013,37.4955,37.5043,25731.7799
2008-08-06 10:55:00,85.05,85.19,84.96,85.06,27179.88869180272,37.5043,37.566,37.4646,37.5087,27179.8887
2008-08-06 11:00:00,85.06,85.06,84.73,84.83,28405.21154266268,37.5087,37.5087,37.3632,37.4073,28405.2115
2008-08-06 11:05:00,84.79,85.06,84.79,85.02,18602.628735783004,37.3897,37.5087,37.3897,37.4911,18602.6287
2008-08-06 11:10:00,85.02,85.28,85.02,85.21,46339.48235979479,37.4911,37.6057,37.4911,37.5749,46339.4824
2008-08-06 11:15:00,85.21,85.54,85.21,85.49,41995.15588856403,37.5749,37.7204,37.5749,37.6983,41995.1559
2008-08-06 11:20:00,85.49,85.58,85.41,85.5,18936.807695108448,37.6983,37.738,37.6631,37.7027,18936.8077
2008-08-06 11:25:00,85.51,85.75,85.27,85.28,59038.282814161634,37.7072,37.813,37.6013,37.6057,59038.2828
2008-08-06 11:30:00,85.3,85.42,85.12,85.15,45225.55249537665,37.6145,37.6675,37.5352,37.5484,45225.5525
2008-08-06 11:35:00,85.15,85.25,85.1,85.17,29964.71335284808,37.5484,37.5925,37.5264,37.5572,29964.7134
2008-08-06 11:40:00,85.18,85.28,85.1,85.26,28293.81855622086,37.5616,37.6057,37.5264,37.5969,28293.8186
2008-08-06 11:45:00,85.25,85.28,85.14,85.19,33195.109959660695,37.5925,37.6057,37.544,37.566,33195.11
2008-08-06 11:50:00,85.15,85.27,85.1,85.18,32638.14502745162,37.5484,37.6013,37.5264,37.5616,32638.145
2008-08-06 11:55:00,85.18,85.49,85.17,85.41,16820.340952713974,37.5616,37.6983,37.5572,37.6631,16820.341
2008-08-06 12:00:00,85.41,85.54,85.19,85.21,53357.2405056291,37.6631,37.7204,37.566,37.5749,53357.2405
2008-08-06 12:05:00,85.21,85.28,85.02,85.27,29964.71335284808,37.5749,37.6057,37.4911,37.6013,29964.7134
2008-08-06 12:10:00,85.27,85.27,85.02,85.05,15260.839142528574,37.6013,37.6013,37.4911,37.5043,15260.8391
2008-08-06 12:15:00,85.05,85.12,84.99,84.99,14926.66018320313,37.5043,37.5352,37.4778,37.4778,14926.6602
2008-08-06 12:20:00,84.98,85.18,84.97,85.14,12587.407467925028,37.4734,37.5616,37.469,37.544,12587.4075
2008-08-06 12:25:00,85.14,85.19,85.08,85.12,18045.66380357393,37.544,37.566,37.5175,37.5352,18045.6638
2008-08-06 12:30:00,85.14,85.24,85.07,85.24,22055.81131547925,37.544,37.5881,37.5131,37.5881,22055.8113
2008-08-06 12:35:00,85.24,85.27,85.16,85.27,9579.79683399604,37.5881,37.6013,37.5528,37.6013,9579.7968
2008-08-06 12:40:00,85.27,85.41,85.22,85.3,27736.853624011783,37.6013,37.6631,37.5793,37.6145,27736.8536
2008-08-06 12:45:00,85.3,85.36,85.07,85.1,22501.38326124651,37.6145,37.641,37.5131,37.5264,22501.3833
2008-08-06 12:50:00,85.1,85.16,85.01,85.04,33752.074891869765,37.5264,37.5528,37.4867,37.4999,33752.0749
2008-08-06 12:55:00,85.04,85.14,84.92,85.14,16708.94796627216,37.4999,37.544,37.447,37.544,16708.948
2008-08-06 13:00:00,85.12,85.15,84.93,85.0,16151.983034063089,37.5352,37.5484,37.4514,37.4823,16151.983
2008-08-06 13:05:00,85.0,85.1,84.97,85.07,9022.831901786967,37.4823,37.5264,37.469,37.5131,9022.8319
2008-08-06 13:10:00,85.06,85.09,84.92,84.94,12364.6214950414,37.5087,37.5219,37.447,37.4558,12364.6215
2008-08-06 13:15:00,84.94,85.07,84.92,85.0,10805.119684855998,37.4558,37.5131,37.447,37.4823,10805.1197
2008-08-06 13:20:00,84.99,85.02,84.84,84.97,15929.19706117946,37.4778,37.4911,37.4117,37.469,15929.1971
2008-08-06 13:25:00,84.99,85.11,84.97,85.02,11807.656562832326,37.4778,37.5308,37.469,37.4911,11807.6566
2008-08-06 13:30:00,85.01,85.17,85.01,85.1,14926.66018320313,37.4867,37.5572,37.4867,37.5264,14926.6602
2008-08-06 13:35:00,85.1,85.24,85.1,85.13,13367.158373017728,37.5264,37.5881,37.5264,37.5396,13367.1584
2008-08-06 13:40:00,85.11,85.18,85.05,85.1,11696.263576390513,37.5308,37.5616,37.5043,37.5264,11696.2636
2008-08-06 13:45:00,85.06,85.25,85.03,85.2,15260.839142528574,37.5087,37.5925,37.4955,37.5705,15260.8391
2008-08-06 13:50:00,85.18,85.2,85.01,85.04,11250.691630623254,37.5616,37.5705,37.4867,37.4999,11250.6916
2008-08-06 13:55:00,85.1,85.41,85.09,85.39,16040.590047621274,37.5264,37.6631,37.5219,37.6542,16040.59
2008-08-06 14:00:00,85.39,85.41,85.18,85.25,40547.04706482044,37.6542,37.6631,37.5616,37.5925,40547.0471
2008-08-06 14:05:00,85.25,85.32,85.21,85.29,19159.59366799208,37.5925,37.6234,37.5749,37.6101,19159.5937
2008-08-06 14:10:00,85.29,85.41,85.28,85.41,11473.477603506884,37.6101,37.6631,37.6057,37.6631,11473.4776
2008-08-06 14:15:00,85.42,85.65,85.41,85.61,20719.09547817748,37.6675,37.7689,37.6631,37.7512,20719.0955
2008-08-06 14:20:00,85.58,85.67,85.36,85.47,47007.84027844568,37.738,37.7777,37.641,37.6895,47007.8403
2008-08-06 14:25:00,85.48,85.51,85.18,85.22,51240.77376323463,37.6939,37.7072,37.5616,37.5793,51240.7738
2008-08-06 14:30:00,85.25,85.51,85.25,85.45,16263.376020504904,37.5925,37.7072,37.5925,37.6807,16263.376
2008-08-06 14:35:00,85.42,85.59,85.34,85.49,24283.67104431554,37.6675,37.7424,37.6322,37.6983,24283.671
2008-08-06 14:40:00,85.47,85.69,85.47,85.61,16597.554979830347,37.6895,37.7865,37.6895,37.7512,16597.555
2008-08-06 14:45:00,85.61,85.89,85.6,85.83,26065.95882738457,37.7512,37.8747,37.7468,37.8483,26065.9588
2008-08-06 14:50:00,85.87,86.0,85.76,85.97,29853.32036640626,37.8659,37.9232,37.8174,37.91,29853.3204
2008-08-06 14:55:00,85.95,85.98,85.79,85.93,27179.88869180272,37.9012,37.9144,37.8306,37.8924,27179.8887
2008-08-06 15:00:00,85.97,86.03,85.84,85.96,25843.172854500943,37.91,37.9365,37.8527,37.9056,25843.1729
2008-08-06 15:05:00,85.97,86.0,85.89,85.93,22167.204301921065,37.91,37.9232,37.8747,37.8924,22167.2043
2008-08-06 15:10:00,85.92,85.97,85.83,85.93,23281.13416633921,37.8879,37.91,37.8483,37.8924,23281.1342
2008-08-06 15:15:00,85.92,85.93,85.49,85.71,94572.64548910044,37.8879,37.8924,37.6983,37.7953,94572.6455
2008-08-06 15:20:00,85.71,85.91,85.64,85.73,29407.748420639004,37.7953,37.8835,37.7645,37.8042,29407.7484
2008-08-06 15:25:00,85.73,85.97,85.71,85.95,19159.59366799208,37.8042,37.91,37.7953,37.9012,19159.5937
2008-08-06 15:30:00,85.95,85.96,85.8,85.84,37205.25747156601,37.9012,37.9056,37.835,37.8527,37205.2575
2008-08-06 15:35:00,85.84,85.89,85.77,85.87,60820.57059723067,37.8527,37.8747,37.8218,37.8659,60820.5706
2008-08-06 15:40:00,85.85,85.91,85.77,85.86,49681.271953049225,37.8571,37.8835,37.8218,37.8615,49681.272
2008-08-06 15:45:00,85.86,85.89,85.76,85.81,56253.45815311628,37.8615,37.8747,37.8174,37.8394,56253.4582
2008-08-06 15:50:00,85.81,85.94,85.81,85.84,106491.69503837456,37.8394,37.8968,37.8394,37.8527,106491.695
2008-08-06 15:55:00,85.84,85.84,85.35,85.39,117519.6006961142,37.8527,37.8527,37.6366,37.6542,117519.6007
2008-08-07 09:30:00,83.94,84.01,83.36,83.37,55473.70724802357,37.0148,37.0457,36.7591,36.7635,55473.7072
2008-08-07 09:35:00,83.41,83.91,83.22,83.54,96354.93327216948,36.7811,37.0016,36.6973,36.8384,96354.9333
2008-08-07 09:40:00,83.6,83.96,83.44,83.7,125094.32377415756,36.8649,37.0237,36.7943,36.909,125094.3238
2008-08-07 09:45:00,83.64,83.9,83.47,83.66,60820.57059723067,36.8825,36.9972,36.8076,36.8914,60820.5706
2008-08-07 09:50:00,83.64,83.9,83.64,83.69,30521.678285057147,36.8825,36.9972,36.8825,36.9046,30521.6783
2008-08-07 09:55:00,83.74,83.8,83.63,83.78,27179.88869180272,36.9266,36.9531,36.8781,36.9443,27179.8887
2008-08-07 10:00:00,83.8,84.24,83.78,84.24,71737.08326852847,36.9531,37.1471,36.9443,37.1471,71737.0833
2008-08-07 10:05:00,84.2,84.31,83.96,84.29,37985.00837665871,37.1295,37.178,37.0237,37.1692,37985.0084
2008-08-07 10:10:00,84.26,84.28,83.85,83.94,40324.261091936816,37.1559,37.1648,36.9751,37.0148,40324.2611
2008-08-07 10:15:00,83.94,84.31,83.92,84.31,47564.80521065475,37.0148,37.178,37.006,37.178,47564.8052
2008-08-07 10:20:00,84.33,84.35,83.91,84.15,33417.89593254432,37.1868,37.1956,37.0016,37.1074,33417.8959
2008-08-07 10:25:00,84.13,84.16,83.78,83.82,73185.19209227206,37.0986,37.1118,36.9443,36.9619,73185.1921
2008-08-07 10:30:00,83.83,84.0,83.64,83.96,28739.39050198812,36.9663,37.0413,36.8825,37.0237,28739.3905
2008-08-07 10:35:00,83.96,84.0,83.61,83.72,58035.7459361853,37.0237,37.0413,36.8693,36.9178,58035.7459
2008-08-07 10:40:00,83.65,83.72,83.26,83.48,48233.163129305634,36.887,36.9178,36.715,36.812,48233.1631
2008-08-07 10:45:00,83.49,83.53,83.21,83.34,22501.38326124651,36.8164,36.834,36.6929,36.7503,22501.3833
2008-08-07 10:50:00,83.32,83.62,83.32,83.41,23058.348193455586,36.7414,36.8737,36.7414,36.7811,23058.3482
2008-08-07 10:55:00,83.45,83.67,83.43,83.55,19159.59366799208,36.7988,36.8958,36.7899,36.8429,19159.5937
2008-08-07 11:00:00,83.54,83.64,83.4,83.53,37428.04344444964,36.8384,36.8825,36.7767,36.834,37428.0434
2008-08-07 11:05:00,83.58,83.87,83.49,83.8,15706.41108829583,36.8561,36.984,36.8164,36.9531,15706.4111
2008-08-07 11:10:00,83.83,83.87,83.53,83.69,20941.88145106111,36.9663,36.984,36.834,36.9046,20941.8815
2008-08-07 11:15:00,83.69,83.69,83.28,83.38,66835.79186508864,36.9046,36.9046,36.7238,36.7679,66835.7919
2008-08-07 11:20:00,83.32,83.53,83.22,83.36,22278.59728836288,36.7414,36.834,36.6973,36.7591,22278.5973
2008-08-07 11:25:00,83.36,83.58,83.29,83.44,43666.05068519124,36.7591,36.8561,36.7282,36.7943,43666.0507
2008-08-07 11:30:00,83.45,83.62,83.36,83.6,24617.850003640982,36.7988,36.8737,36.7591,36.8649,24617.85
2008-08-07 11:35:00,83.59,83.95,83.43,83.87,25620.38688161732,36.8605,37.0192,36.7899,36.984,25620.3869
2008-08-07 11:40:00,83.87,84.0,83.8,83.89,23949.49208499009,36.984,37.0413,36.9531,36.9928,23949.4921
2008-08-07 11:45:00,83.86,83.99,83.76,83.76,28627.997515546303,36.9796,37.0369,36.9355,36.9355,28627.9975
2008-08-07 11:50:00,83.79,84.05,83.79,84.0,21164.66742394474,36.9487,37.0633,36.9487,37.0413,21164.6674
2008-08-07 11:55:00,84.0,84.01,83.77,83.82,31858.39412235892,37.0413,37.0457,36.9399,36.9619,31858.3941
2008-08-07 12:00:00,83.79,83.81,83.25,83.34,40324.261091936816,36.9487,36.9575,36.7106,36.7503,40324.2611
2008-08-07 12:05:00,83.41,83.56,83.28,83.54,25731.77986805913,36.7811,36.8473,36.7238,36.8384,25731.7799
2008-08-07 12:10:00,83.54,83.78,83.5,83.76,18268.44977645756,36.8384,36.9443,36.8208,36.9355,18268.4498
2008-08-07 12:15:00,83.74,83.85,83.62,83.62,21387.453396828365,36.9266,36.9751,36.8737,36.8737,21387.4534
2008-08-07 12:20:00,83.62,83.73,83.58,83.72,16263.376020504904,36.8737,36.9222,36.8561,36.9178,16263.376
2008-08-07 12:25:00,83.72,83.99,83.71,83.92,13144.3724001341,36.9178,37.0369,36.9134,37.006,13144.3724
2008-08-07 12:30:00,83.95,84.2,83.88,84.14,25731.77986805913,37.0192,37.1295,36.9884,37.103,25731.7799
2008-08-07 12:35:00,84.14,84.35,84.13,84.14,32526.752041009808,37.103,37.1956,37.0986,37.103,32526.752
2008-08-07 12:40:00,84.13,84.24,83.96,83.96,17488.69887136486,37.0986,37.1471,37.0237,37.0237,17488.6989
2008-08-07 12:45:00,84.01,84.47,84.01,84.3,20830.48846461929,37.0457,37.2485,37.0457,37.1736,20830.4885
2008-08-07 12:50:00,84.27,84.44,84.16,84.24,21944.41832903744,37.1604,37.2353,37.1118,37.1471,21944.4183
2008-08-07 12:55:00,84.27,84.53,84.22,84.39,24952.028962966426,37.1604,37.275,37.1383,37.2133,24952.029
2008-08-07 13:00:00,84.45,84.46,84.24,84.31,19382.379640875708,37.2397,37.2441,37.1471,37.178,19382.3796
2008-08-07 13:05:00,84.29,84.41,84.23,84.35,15706.41108829583,37.1692,37.2221,37.1427,37.1956,15706.4111
2008-08-07 13:10:00,84.37,84.61,84.33,84.61,8911.438915345152,37.2044,37.3103,37.1868,37.3103,8911.4389
2008-08-07 13:15:00,84.58,84.68,84.38,84.41,14258.302264552243,37.2971,37.3411,37.2089,37.2221,14258.3023
2008-08-07 13:20:00,84.41,84.48,84.4,84.45,3119.003620370803,37.2221,37.253,37.2177,37.2397,3119.0036
2008-08-07 13:25:00,84.5,84.61,84.41,84.6,12030.442535715956,37.2618,37.3103,37.2221,37.3059,12030.4425
2008-08-07 13:30:00,84.59,84.75,84.53,84.57,17934.270817132117,37.3015,37.372,37.275,37.2926,17934.2708
2008-08-07 13:35:00,84.56,84.74,84.48,84.65,19382.379640875708,37.2882,37.3676,37.253,37.3279,19382.3796
2008-08-07 13:40:00,84.58,84.83,84.57,84.73,20719.09547817748,37.2971,37.4073,37.2926,37.3632,20719.0955
2008-08-07 13:45:00,84.73,84.79,84.28,84.44,27625.460637569973,37.3632,37.3897,37.1648,37.2353,27625.4606
2008-08-07 13:50:00,84.4,84.47,84.3,84.33,17822.877830690304,37.2177,37.2485,37.1736,37.1868,17822.8778
2008-08-07 13:55:00,84.28,84.38,84.18,84.31,19493.77262731752,37.1648,37.2089,37.1207,37.178,19493.7726
2008-08-07 14:00:00,84.32,84.4,84.24,84.27,16263.376020504904,37.1824,37.2177,37.1471,37.1604,16263.376
2008-08-07 14:05:00,84.28,84.31,84.05,84.05,19827.951586642965,37.1648,37.178,37.0633,37.0633,19827.9516
2008-08-07 14:10:00,84.07,84.35,84.02,84.26,17711.48484424849,37.0722,37.1956,37.0501,37.1559,17711.4848
2008-08-07 14:15:00,84.26,84.26,83.98,84.15,20384.916518852035,37.1559,37.1559,37.0325,37.1074,20384.9165
2008-08-07 14:20:00,84.14,84.19,84.01,84.15,18602.628735783004,37.103,37.1251,37.0457,37.1074,18602.6287
2008-08-07 14:25:00,84.13,84.23,84.05,84.16,27068.4957053609,37.0986,37.1427,37.0633,37.1118,27068.4957
2008-08-07 14:30:00,84.18,84.27,84.08,84.22,14369.695250994058,37.1207,37.1604,37.0766,37.1383,14369.6953
2008-08-07 14:35:00,84.26,84.26,83.92,83.99,15260.839142528574,37.1559,37.1559,37.006,37.0369,15260.8391
2008-08-07 14:40:00,83.98,84.0,83.8,83.82,16374.769006946715,37.0325,37.0413,36.9531,36.9619,16374.769
2008-08-07 14:45:00,83.85,83.86,83.63,83.8,68061.1147159486,36.9751,36.9796,36.8781,36.9531,68061.1147
2008-08-07 14:50:00,83.78,83.84,83.52,83.58,43220.47873942399,36.9443,36.9707,36.8296,36.8561,43220.4787
2008-08-07 14:55:00,83.59,83.61,83.26,83.27,45336.94548181846,36.8605,36.8693,36.715,36.7194,45336.9455
2008-08-07 15:00:00,83.25,83.46,83.15,83.19,63828.18123115965,36.7106,36.8032,36.6665,36.6841,63828.1812
2008-08-07 15:05:00,83.2,83.2,82.95,83.06,72405.44118717936,36.6885,36.6885,36.5783,36.6268,72405.4412
2008-08-07 15:10:00,83.04,83.14,82.94,82.99,46896.44729200387,36.618,36.6621,36.5739,36.5959,46896.4473
2008-08-07 15:15:00,83.03,83.21,82.99,83.04,43888.83665807488,36.6136,36.6929,36.5959,36.618,43888.8367
2008-08-07 15:20:00,83.0,83.08,82.91,82.98,51686.345709001886,36.6003,36.6356,36.5606,36.5915,51686.3457
2008-08-07 15:25:00,83.02,83.1,82.93,82.99,40101.47511905318,36.6091,36.6444,36.5695,36.5959,40101.4751
2008-08-07 15:30:00,82.99,83.13,82.67,82.67,106825.8739977,36.5959,36.6576,36.4548,36.4548,106825.874
2008-08-07 15:35:00,82.7,82.79,82.5,82.59,115848.705899487,36.468,36.5077,36.3798,36.4195,115848.7059
2008-08-07 15:40:00,82.59,82.61,82.14,82.16,107494.2319163509,36.4195,36.4283,36.2211,36.2299,107494.2319
2008-08-07 15:45:00,82.17,82.23,81.99,82.2,96020.75431284402,36.2343,36.2608,36.1549,36.2475,96020.7543
2008-08-07 15:50:00,82.2,82.46,82.16,82.4,116071.4918723706,36.2475,36.3622,36.2299,36.3357,116071.4919
2008-08-07 15:55:00,82.42,82.83,82.4,82.81,223342.93781583788,36.3446,36.5254,36.3357,36.5165,223342.9378
2008-08-08 09:30:00,82.87,83.37,82.05,82.95,37650.82941733327,36.543,36.7635,36.1814,36.5783,37650.8294
2008-08-08 09:35:00,83.17,83.7,82.52,83.17,27736.853624011783,36.6753,36.909,36.3887,36.6753,27736.8536
2008-08-08 09:40:00,83.16,83.53,82.94,83.52,31301.429190149847,36.6709,36.834,36.5739,36.8296,31301.4292
2008-08-08 09:45:00,83.54,83.78,83.42,83.72,37873.615390216895,36.8384,36.9443,36.7855,36.9178,37873.6154
2008-08-08 09:50:00,83.7,84.29,83.51,84.13,41215.40498347133,36.909,37.1692,36.8252,37.0986,41215.405
2008-08-08 09:55:00,84.13,84.45,84.07,84.22,54136.9914107218,37.0986,37.2397,37.0722,37.1383,54136.9914
2008-08-08 10:00:00,84.21,84.39,83.88,84.0,45114.159508934834,37.1339,37.2133,36.9884,37.0413,45114.1595
2008-08-08 10:05:00,83.98,84.37,83.85,84.31,30855.85724438259,37.0325,37.2044,36.9751,37.178,30855.8572
2008-08-08 10:10:00,84.31,84.45,84.13,84.25,50572.41584458374,37.178,37.2397,37.0986,37.1515,50572.4158
2008-08-08 10:15:00,84.31,84.45,84.18,84.41,54693.95634293087,37.178,37.2397,37.1207,37.2221,54693.9563
2008-08-08 10:20:00,84.39,84.93,84.27,84.6,42997.69276654037,37.2133,37.4514,37.1604,37.3059,42997.6928
2008-08-08 10:25:00,84.64,84.94,84.48,84.94,30633.07127149896,37.3235,37.4558,37.253,37.4558,30633.0713
2008-08-08 10:30:00,84.93,84.98,84.75,84.94,28516.604529104487,37.4514,37.4734,37.372,37.4558,28516.6045
2008-08-08 10:35:00,84.94,85.13,84.76,84.86,33083.71697321888,37.4558,37.5396,37.3764,37.4205,33083.717
2008-08-08 10:40:00,84.88,84.93,84.67,84.77,26400.137786710013,37.4293,37.4514,37.3367,37.3808,26400.1378
2008-08-08 10:45:00,84.79,84.94,84.69,84.92,19716.558600201148,37.3897,37.4558,37.3456,37.447,19716.5586
2008-08-08 10:50:00,84.9,85.29,84.86,85.19,31412.82217659166,37.4382,37.6101,37.4205,37.566,31412.8222
2008-08-08 10:55:00,85.2,85.28,85.0,85.12,21387.453396828365,37.5705,37.6057,37.4823,37.5352,21387.4534
2008-08-08 11:00:00,85.21,85.29,85.13,85.27,13924.1233052268,37.5749,37.6101,37.5396,37.6013,13924.1233
2008-08-08 11:05:00,85.27,85.27,84.88,85.1,23949.49208499009,37.6013,37.6013,37.4293,37.5264,23949.4921
2008-08-08 11:10:00,85.1,85.28,85.06,85.06,13701.337332343172,37.5264,37.6057,37.5087,37.5087,13701.3373
2008-08-08 11:15:00,85.14,85.35,85.08,85.28,21164.66742394474,37.544,37.6366,37.5175,37.6057,21164.6674
2008-08-08 11:20:00,85.28,85.34,85.13,85.21,13367.158373017728,37.6057,37.6322,37.5396,37.5749,13367.1584
2008-08-08 11:25:00,85.24,85.37,85.18,85.26,15595.018101854015,37.5881,37.6454,37.5616,37.5969,15595.0181
2008-08-08 11:30:00,85.26,85.41,85.21,85.38,12921.586427250471,37.5969,37.6631,37.5749,37.6498,12921.5864
2008-08-08 11:35:00,85.33,85.35,85.1,85.21,13812.730318784988,37.6278,37.6366,37.5264,37.5749,13812.7303
2008-08-08 11:40:00,85.19,85.31,85.06,85.15,22835.562220571952,37.566,37.619,37.5087,37.5484,22835.5622
2008-08-08 11:45:00,85.13,85.18,85.06,85.18,10470.940725530554,37.5396,37.5616,37.5087,37.5616,10470.9407
2008-08-08 11:50:00,85.2,85.34,85.17,85.34,24172.27805787373,37.5705,37.6322,37.5572,37.6322,24172.2781
2008-08-08 11:55:00,85.32,85.33,85.19,85.19,14815.267196761317,37.6234,37.6278,37.566,37.566,14815.2672
2008-08-08 12:00:00,85.19,85.36,85.08,85.15,19827.951586642965,37.566,37.641,37.5175,37.5484,19827.9516
2008-08-08 12:05:00,85.14,85.29,85.09,85.19,13589.944345901358,37.544,37.6101,37.5219,37.566,13589.9443
2008-08-08 12:10:00,85.18,85.36,85.16,85.32,12587.407467925028,37.5616,37.641,37.5528,37.6234,12587.4075
2008-08-08 12:15:00,85.36,85.62,85.18,85.54,28516.604529104487,37.641,37.7557,37.5616,37.7204,28516.6045
2008-08-08 12:20:00,85.52,85.53,85.36,85.4,17154.519912039417,37.7116,37.716,37.641,37.6586,17154.5199
2008-08-08 12:25:00,85.44,85.56,85.36,85.45,18379.842762899378,37.6763,37.7292,37.641,37.6807,18379.8428
2008-08-08 12:30:00,85.44,85.56,85.34,85.49,28071.03258333723,37.6763,37.7292,37.6322,37.6983,28071.0326
2008-08-08 12:35:00,85.45,85.64,85.38,85.48,20719.09547817748,37.6807,37.7645,37.6498,37.6939,20719.0955
2008-08-08 12:40:00,85.45,85.63,85.45,85.55,9245.617874670595,37.6807,37.7601,37.6807,37.7248,9245.6179
2008-08-08 12:45:00,85.54,85.62,85.49,85.58,12476.014481483213,37.7204,37.7557,37.6983,37.738,12476.0145
2008-08-08 12:50:00,85.59,85.63,85.44,85.45,13701.337332343172,37.7424,37.7601,37.6763,37.6807,13701.3373
2008-08-08 12:55:00,85.46,85.56,85.39,85.5,12810.193440808656,37.6851,37.7292,37.6542,37.7027,12810.1934
2008-08-08 13:00:00,85.55,85.56,85.41,85.49,9357.01086111241,37.7248,37.7292,37.6631,37.6983,9357.0109
2008-08-08 13:05:00,85.5,85.54,85.18,85.29,21610.239369711995,37.7027,37.7204,37.5616,37.6101,21610.2394
2008-08-08 13:10:00,85.27,85.27,85.07,85.21,12810.193440808656,37.6013,37.6013,37.5131,37.5749,12810.1934
2008-08-08 13:15:00,85.18,85.21,84.97,85.0,31524.21516303348,37.5616,37.5749,37.469,37.4823,31524.2152
2008-08-08 13:20:00,85.01,85.21,85.01,85.2,9357.01086111241,37.4867,37.5749,37.4867,37.5705,9357.0109
2008-08-08 13:25:00,85.2,85.41,85.1,85.14,34197.646837637025,37.5705,37.6631,37.5264,37.544,34197.6468
2008-08-08 13:30:00,85.16,85.54,85.15,85.46,26177.351813826383,37.5528,37.7204,37.5484,37.6851,26177.3518
2008-08-08 13:35:00,85.48,85.56,85.32,85.54,18379.842762899378,37.6939,37.7292,37.6234,37.7204,18379.8428
2008-08-08 13:40:00,85.53,85.91,85.53,85.72,42552.1208207731,37.716,37.8835,37.716,37.7998,42552.1208
2008-08-08 13:45:00,85.71,85.8,85.63,85.8,16708.94796627216,37.7953,37.835,37.7601,37.835,16708.948
2008-08-08 13:50:00,85.81,85.9,85.73,85.73,13255.765386575917,37.8394,37.8791,37.8042,37.8042,13255.7654
2008-08-08 13:55:00,85.71,85.89,85.67,85.74,14035.516291668617,37.7953,37.8747,37.7777,37.8086,14035.5163
2008-08-08 14:00:00,85.75,86.01,85.68,86.01,18157.056790015748,37.813,37.9276,37.7821,37.9276,18157.0568
2008-08-08 14:05:00,85.97,86.1,85.91,86.06,22612.776247688325,37.91,37.9673,37.8835,37.9497,22612.7762
2008-08-08 14:10:00,86.06,86.12,86.0,86.07,29184.962447755373,37.9497,37.9761,37.9232,37.9541,29184.9624
2008-08-08 14:15:00,86.06,86.18,86.05,86.1,29519.141407080817,37.9497,38.0026,37.9453,37.9673,29519.1414
2008-08-08 14:20:00,86.17,86.52,86.17,86.3,54025.59842427999,37.9982,38.1525,37.9982,38.0555,54025.5984
2008-08-08 14:25:00,86.36,86.7,86.34,86.64,37205.25747156601,38.082,38.2319,38.0732,38.2054,37205.2575
2008-08-08 14:30:00,86.69,86.74,86.51,86.56,40658.44005126226,38.2275,38.2495,38.1481,38.1702,40658.4401
2008-08-08 14:35:00,86.55,86.63,86.51,86.63,12364.6214950414,38.1658,38.201,38.1481,38.201,12364.6215
2008-08-08 14:40:00,86.63,86.84,86.59,86.62,13812.730318784988,38.201,38.2936,38.1834,38.1966,13812.7303
2008-08-08 14:45:00,86.6,86.72,86.49,86.62,20050.73755952659,38.1878,38.2407,38.1393,38.1966,20050.7376
2008-08-08 14:50:00,86.62,86.87,86.58,86.85,21944.41832903744,38.1966,38.3069,38.179,38.298,21944.4183
2008-08-08 14:55:00,86.86,86.89,86.7,86.79,26622.923759593643,38.3025,38.3157,38.2319,38.2716,26622.9238
2008-08-08 15:00:00,86.79,86.91,86.77,86.78,14481.088237435872,38.2716,38.3245,38.2628,38.2672,14481.0882
2008-08-08 15:05:00,86.81,86.95,86.77,86.86,28071.03258333723,38.2804,38.3421,38.2628,38.3025,28071.0326
2008-08-08 15:10:00,86.85,86.95,86.75,86.76,32860.93100033525,38.298,38.3421,38.254,38.2584,32860.931
2008-08-08 15:15:00,86.76,86.76,86.5,86.57,36648.29253935694,38.2584,38.2584,38.1437,38.1746,36648.2925
2008-08-08 15:20:00,86.57,86.65,86.46,86.54,31190.03620370804,38.1746,38.2099,38.1261,38.1613,31190.0362
2008-08-08 15:25:00,86.52,86.6,86.43,86.54,41772.3699156804,38.1525,38.1878,38.1128,38.1613,41772.3699
2008-08-08 15:30:00,86.58,86.79,86.55,86.76,42440.72783433129,38.179,38.2716,38.1658,38.2584,42440.7278
2008-08-08 15:35:00,86.76,87.04,86.7,87.03,67615.54277018135,38.2584,38.3818,38.2319,38.3774,67615.5428
2008-08-08 15:40:00,87.03,87.34,87.02,87.19,101256.2246756093,38.3774,38.5141,38.373,38.448,101256.2247
2008-08-08 15:45:00,87.17,87.17,86.75,86.85,65053.504082019615,38.4392,38.4392,38.254,38.298,65053.5041
2008-08-08 15:50:00,86.87,87.07,86.41,86.41,85327.02761442984,38.3069,38.3951,38.104,38.104,85327.0276
2008-08-08 15:55:00,86.41,86.59,86.16,86.37,163413.51111014173,38.104,38.1834,37.9938,38.0864,163413.5111
2008-08-11 09:30:00,86.73,87.08,86.07,86.29,29073.56946131356,38.2451,38.3995,37.9541,38.0511,29073.5695
2008-08-11 09:35:00,86.28,86.86,86.15,86.85,19605.16561375933,38.0467,38.3025,37.9894,38.298,19605.1656
2008-08-11 09:40:00,86.75,87.53,86.73,87.51,39655.90317328593,38.254,38.5979,38.2451,38.5891,39655.9032
2008-08-11 09:45:00,87.42,87.48,87.17,87.2,42997.69276654037,38.5494,38.5759,38.4392,38.4524,42997.6928
2008-08-11 09:50:00,87.19,87.32,86.75,86.97,51463.55973611825,38.448,38.5053,38.254,38.351,51463.5597
2008-08-11 09:55:00,86.97,87.3,86.82,87.0,44111.6226309585,38.351,38.4965,38.2848,38.3642,44111.6226
2008-08-11 10:00:00,86.96,87.23,86.85,87.06,37316.65045800783,38.3466,38.4656,38.298,38.3907,37316.6505
2008-08-11 10:05:00,87.03,87.39,86.94,87.39,46562.26833267842,38.3774,38.5362,38.3377,38.5362,46562.2683
2008-08-11 10:10:00,87.4,87.55,87.27,87.38,28516.604529104487,38.5406,38.6067,38.4833,38.5318,28516.6045
2008-08-11 10:15:00,87.33,87.73,87.32,87.68,18379.842762899378,38.5097,38.6861,38.5053,38.6641,18379.8428
2008-08-11 10:20:00,87.7,87.94,87.54,87.89,38653.3662953096,38.6729,38.7787,38.6023,38.7567,38653.3663
2008-08-11 10:25:00,87.88,87.93,87.64,87.66,51017.987790351,38.7522,38.7743,38.6464,38.6552,51017.9878
2008-08-11 10:30:00,87.64,87.87,87.57,87.7,45893.91041402754,38.6464,38.7478,38.6155,38.6729,45893.9104
2008-08-11 10:35:00,87.71,87.79,87.4,87.52,42774.90679365673,38.6773,38.7126,38.5406,38.5935,42774.9068
2008-08-11 10:40:00,87.47,87.53,87.42,87.47,20719.09547817748,38.5714,38.5979,38.5494,38.5714,20719.0955
2008-08-11 10:45:00,87.47,87.51,87.33,87.49,30633.07127149896,38.5714,38.5891,38.5097,38.5803,30633.0713
2008-08-11 10:50:00,87.52,87.53,87.31,87.49,39098.93824107686,38.5935,38.5979,38.5009,38.5803,39098.9382
2008-08-11 10:55:00,87.5,87.56,87.43,87.56,77975.09050927009,38.5847,38.6111,38.5538,38.6111,77975.0905
2008-08-11 11:00:00,87.55,87.72,87.51,87.72,13589.944345901358,38.6067,38.6817,38.5891,38.6817,13589.9443
2008-08-11 11:05:00,87.76,88.48,87.73,88.36,50572.41584458374,38.6993,39.0168,38.6861,38.9639,50572.4158
2008-08-11 11:10:00,88.34,88.68,88.31,88.47,64719.32512269417,38.9551,39.105,38.9419,39.0124,64719.3251
2008-08-11 11:15:00,88.5,88.81,88.43,88.79,45225.55249537665,39.0256,39.1623,38.9948,39.1535,45225.5525
2008-08-11 11:20:00,88.8,88.87,88.62,88.76,53802.81245139636,39.1579,39.1888,39.0786,39.1403,53802.8125
2008-08-11 11:25:00,88.75,89.21,88.68,89.12,62602.858380299695,39.1359,39.3387,39.105,39.299,62602.8584
2008-08-11 11:30:00,89.17,89.4,89.04,89.34,33752.074891869765,39.3211,39.4225,39.2638,39.3961,33752.0749
2008-08-11 11:35:00,89.32,89.67,89.23,89.54,42440.72783433129,39.3872,39.5416,39.3476,39.4843,42440.7278
2008-08-11 11:40:00,89.54,89.84,89.46,89.79,46785.05430556205,39.4843,39.6165,39.449,39.5945,46785.0543
2008-08-11 11:45:00,89.78,89.85,89.58,89.59,49012.91403439834,39.5901,39.621,39.5019,39.5063,49012.914
2008-08-11 11:50:00,89.59,89.69,89.47,89.59,36091.32760714787,39.5063,39.5504,39.4534,39.5063,36091.3276
2008-08-11 11:55:00,89.62,89.77,89.51,89.77,56142.06516667446,39.5195,39.5857,39.471,39.5857,56142.0652
2008-08-11 12:00:00,89.77,89.77,89.55,89.66,47898.98416998019,39.5857,39.5857,39.4887,39.5372,47898.9842
2008-08-11 12:05:00,89.65,89.76,89.59,89.75,29407.748420639004,39.5328,39.5813,39.5063,39.5769,29407.7484
2008-08-11 12:10:00,89.72,89.87,89.68,89.79,63159.823312508765,39.5636,39.6298,39.546,39.5945,63159.8233
2008-08-11 12:15:00,89.78,90.18,89.77,90.09,32303.966068126178,39.5901,39.7665,39.5857,39.7268,32303.9661
2008-08-11 12:20:00,90.09,90.43,90.09,90.33,35645.75566138061,39.7268,39.8767,39.7268,39.8326,35645.7557
2008-08-11 12:25:00,90.34,90.44,90.19,90.42,31858.39412235892,39.837,39.8811,39.7709,39.8723,31858.3941
2008-08-11 12:30:00,90.42,90.45,90.27,90.37,25063.421949408243,39.8723,39.8855,39.8062,39.8503,25063.4219
2008-08-11 12:35:00,90.38,90.41,90.01,90.2,101144.83168916748,39.8547,39.8679,39.6915,39.7753,101144.8317
2008-08-11 12:40:00,90.22,90.52,89.75,90.11,211980.8531987728,39.7841,39.9164,39.5769,39.7356,211980.8532
2008-08-11 12:45:00,90.07,90.11,89.76,89.91,91008.06992296236,39.718,39.7356,39.5813,39.6474,91008.0699
2008-08-11 12:50:00,89.92,90.13,89.88,90.01,34977.39774272972,39.6518,39.7444,39.6342,39.6915,34977.3977
2008-08-11 12:55:00,90.01,90.14,89.92,89.96,24395.06403075736,39.6915,39.7488,39.6518,39.6695,24395.064
2008-08-11 13:00:00,89.96,89.99,89.69,89.71,33863.46787831158,39.6695,39.6827,39.5504,39.5592,33863.4679
2008-08-11 13:05:00,89.75,90.03,89.71,90.0,29407.748420639004,39.5769,39.7003,39.5592,39.6871,29407.7484
2008-08-11 13:10:00,90.01,90.24,89.97,90.24,23949.49208499009,39.6915,39.7929,39.6739,39.7929,23949.4921
2008-08-11 13:15:00,90.22,90.3,90.18,90.21,18045.66380357393,39.7841,39.8194,39.7665,39.7797,18045.6638
2008-08-11 13:20:00,90.25,90.5,90.23,90.45,40212.868105495,39.7973,39.9076,39.7885,39.8855,40212.8681
2008-08-11 13:25:00,90.46,90.61,90.35,90.6,41995.15588856403,39.8899,39.9561,39.8414,39.9517,41995.1559
2008-08-11 13:30:00,90.61,90.9,90.51,90.9,53580.02647851273,39.9561,40.084,39.912,40.084,53580.0265
2008-08-11 13:35:00,90.91,91.08,90.81,91.07,46785.05430556205,40.0884,40.1633,40.0443,40.1589,46785.0543
2008-08-11 13:40:00,91.05,91.09,90.69,90.81,53802.81245139636,40.1501,40.1678,39.9914,40.0443,53802.8125
2008-08-11 13:45:00,90.84,91.0,90.8,90.93,22835.562220571952,40.0575,40.1281,40.0399,40.0972,22835.5622
2008-08-11 13:50:00,90.94,91.22,90.89,91.13,50906.59480390918,40.1016,40.2251,40.0796,40.1854,50906.5948
2008-08-11 13:55:00,91.13,91.21,90.93,90.98,31078.643217266217,40.1854,40.2207,40.0972,40.1192,31078.6432
2008-08-11 14:00:00,90.96,90.99,90.66,90.87,64719.32512269417,40.1104,40.1237,39.9781,40.0707,64719.3251
2008-08-11 14:05:00,90.89,91.16,90.71,91.16,62268.67942097425,40.0796,40.1986,40.0002,40.1986,62268.6794
2008-08-11 14:10:00,91.17,91.38,91.12,91.36,76638.37467196831,40.203,40.2956,40.181,40.2868,76638.3747
2008-08-11 14:15:00,91.36,91.36,91.17,91.22,45559.731454702094,40.2868,40.2868,40.203,40.2251,45559.7315
2008-08-11 14:20:00,91.27,91.31,90.98,91.16,67058.57783797228,40.2471,40.2648,40.1192,40.1986,67058.5778
2008-08-11 14:25:00,91.16,91.17,90.91,90.96,43666.05068519124,40.1986,40.203,40.0884,40.1104,43666.0507
2008-08-11 14:30:00,90.98,91.0,90.72,90.81,77195.33960417738,40.1192,40.1281,40.0046,40.0443,77195.3396
2008-08-11 14:35:00,90.81,90.85,90.31,90.62,33752.074891869765,40.0443,40.0619,39.8238,39.9605,33752.0749
2008-08-11 14:40:00,90.59,90.59,89.29,89.69,162856.54617793267,39.9473,39.9473,39.374,39.5504,162856.5462
2008-08-11 14:45:00,89.66,89.72,89.21,89.44,83321.95385847718,39.5372,39.5636,39.3387,39.4402,83321.9539
2008-08-11 14:50:00,89.38,89.44,88.91,89.2,58147.13892262712,39.4137,39.4402,39.2064,39.3343,58147.1389
2008-08-11 14:55:00,89.19,89.84,89.15,89.82,41549.58394279677,39.3299,39.6165,39.3123,39.6077,41549.5839
2008-08-11 15:00:00,89.84,89.97,89.67,89.9,70734.54639055215,39.6165,39.6739,39.5416,39.643,70734.5464
2008-08-11 15:05:00,89.93,90.01,89.84,89.97,42774.90679365673,39.6562,39.6915,39.6165,39.6739,42774.9068
2008-08-11 15:10:00,90.0,90.12,89.95,90.09,21164.66742394474,39.6871,39.74,39.6651,39.7268,21164.6674
2008-08-11 15:15:00,90.07,90.1,89.9,89.92,34420.43281052065,39.718,39.7312,39.643,39.6518,34420.4328
2008-08-11 15:20:00,89.93,90.04,89.66,89.69,27402.674664686343,39.6562,39.7047,39.5372,39.5504,27402.6747
2008-08-11 15:25:00,89.72,89.75,89.45,89.55,28182.425569779043,39.5636,39.5769,39.4446,39.4887,28182.4256
2008-08-11 15:30:00,89.54,89.56,89.03,89.05,41326.79796991315,39.4843,39.4931,39.2594,39.2682,41326.798
2008-08-11 15:35:00,88.99,89.44,88.99,89.33,42440.72783433129,39.2417,39.4402,39.2417,39.3917,42440.7278
2008-08-11 15:40:00,89.35,89.69,89.33,89.49,66390.21991932139,39.4005,39.5504,39.3917,39.4622,66390.2199
2008-08-11 15:45:00,89.49,90.12,89.3,90.1,103149.90544512014,39.4622,39.74,39.3784,39.7312,103149.9054
2008-08-11 15:50:00,90.11,90.29,89.9,90.0,78754.84141436279,39.7356,39.815,39.643,39.6871,78754.8414
2008-08-11 15:55:00,90.0,90.49,89.96,90.35,130329.79413692284,39.6871,39.9032,39.6695,39.8414,130329.7941
2008-08-12 09:30:00,89.19,89.35,88.57,88.94,51129.38077679281,39.3299,39.4005,39.0565,39.2197,51129.3808
2008-08-12 09:35:00,89.05,89.99,88.97,89.48,31190.03620370804,39.2682,39.6827,39.2329,39.4578,31190.0362
2008-08-12 09:40:00,89.48,89.91,89.23,89.8,40881.226024145886,39.4578,39.6474,39.3476,39.5989,40881.226
2008-08-12 09:45:00,89.78,89.82,88.98,89.38,31858.39412235892,39.5901,39.6077,39.2373,39.4137,31858.3941
2008-08-12 09:50:00,89.25,89.33,88.88,88.88,23169.741179897395,39.3564,39.3917,39.1932,39.1932,23169.7412
2008-08-12 09:55:00,88.87,89.2,88.78,89.2,53691.41946495455,39.1888,39.3343,39.1491,39.3343,53691.4195
2008-08-12 10:00:00,89.24,89.32,88.97,89.14,52131.91765476914,39.352,39.3872,39.2329,39.3079,52131.9177
2008-08-12 10:05:00,89.1,89.38,89.04,89.27,38653.3662953096,39.2902,39.4137,39.2638,39.3652,38653.3663
2008-08-12 10:10:00,89.27,89.73,89.25,89.68,44668.58756316757,39.3652,39.568,39.3564,39.546,44668.5876
2008-08-12 10:15:00,89.68,90.04,89.66,89.84,51686.345709001886,39.546,39.7047,39.5372,39.6165,51686.3457
2008-08-12 10:20:00,89.86,90.0,89.74,89.8,18268.44977645756,39.6254,39.6871,39.5724,39.5989,18268.4498
2008-08-12 10:25:00,89.8,89.9,89.6,89.69,21498.846383270185,39.5989,39.643,39.5107,39.5504,21498.8464
2008-08-12 10:30:00,89.71,89.84,89.41,89.79,54582.56335648906,39.5592,39.6165,39.4269,39.5945,54582.5634
2008-08-12 10:35:00,89.79,89.88,89.52,89.6,29519.141407080817,39.5945,39.6342,39.4754,39.5107,29519.1414
2008-08-12 10:40:00,89.6,89.78,89.52,89.75,18714.02172222482,39.5107,39.5901,39.4754,39.5769,18714.0217
2008-08-12 10:45:00,89.75,89.75,89.39,89.43,19716.558600201148,39.5769,39.5769,39.4181,39.4357,19716.5586
2008-08-12 10:50:00,89.45,89.45,89.21,89.21,18379.842762899378,39.4446,39.4446,39.3387,39.3387,18379.8428
2008-08-12 10:55:00,89.24,89.38,89.22,89.31,17265.912898481234,39.352,39.4137,39.3431,39.3828,17265.9129
2008-08-12 11:00:00,89.32,89.4,89.2,89.22,6906.365159392493,39.3872,39.4225,39.3343,39.3431,6906.3652
2008-08-12 11:05:00,89.24,89.75,89.22,89.75,27179.88869180272,39.352,39.5769,39.3431,39.5769,27179.8887
2008-08-12 11:10:00,89.71,89.82,89.56,89.75,32860.93100033525,39.5592,39.6077,39.4931,39.5769,32860.931
2008-08-12 11:15:00,89.75,89.83,89.61,89.75,78643.44842792097,39.5769,39.6121,39.5151,39.5769,78643.4484
2008-08-12 11:20:00,89.75,89.85,89.47,89.49,63494.00227183421,39.5769,39.621,39.4534,39.4622,63494.0023
2008-08-12 11:25:00,89.48,89.87,89.47,89.84,52466.09661409458,39.4578,39.6298,39.4534,39.6165,52466.0966
2008-08-12 11:30:00,89.85,90.04,89.66,89.81,39767.29615972774,39.621,39.7047,39.5372,39.6033,39767.2962
2008-08-12 11:35:00,89.81,89.81,89.45,89.52,41549.58394279677,39.6033,39.6033,39.4446,39.4754,41549.5839
2008-08-12 11:40:00,89.52,89.69,89.47,89.59,42886.29978009855,39.4754,39.5504,39.4534,39.5063,42886.2998
2008-08-12 11:45:00,89.59,89.65,89.32,89.33,37093.8644851242,39.5063,39.5328,39.3872,39.3917,37093.8645
2008-08-12 11:50:00,89.32,89.49,89.26,89.27,19493.77262731752,39.3872,39.4622,39.3608,39.3652,19493.7726
2008-08-12 11:55:00,89.31,89.41,89.13,89.28,14146.90927811043,39.3828,39.4269,39.3035,39.3696,14146.9093
2008-08-12 12:00:00,89.2,89.2,89.08,89.11,25063.421949408243,39.3343,39.3343,39.2814,39.2946,25063.4219
2008-08-12 12:05:00,89.11,89.18,89.02,89.03,14926.66018320313,39.2946,39.3255,39.255,39.2594,14926.6602
2008-08-12 12:10:00,89.02,89.12,88.96,89.02,12810.193440808656,39.255,39.299,39.2285,39.255,12810.1934
2008-08-12 12:15:00,89.03,89.22,89.03,89.15,8800.045928903339,39.2594,39.3431,39.2594,39.3123,8800.0459
2008-08-12 12:20:00,89.17,89.22,89.05,89.06,14258.302264552243,39.3211,39.3431,39.2682,39.2726,14258.3023
2008-08-12 12:25:00,89.11,89.16,88.92,89.04,22612.776247688325,39.2946,39.3167,39.2109,39.2638,22612.7762
2008-08-12 12:30:00,89.03,89.08,88.84,88.85,12921.586427250471,39.2594,39.2814,39.1756,39.18,12921.5864
2008-08-12 12:35:00,88.85,88.96,88.75,88.94,21833.02534259562,39.18,39.2285,39.1359,39.2197,21833.0253
2008-08-12 12:40:00,88.93,89.13,88.86,89.06,18936.807695108448,39.2153,39.3035,39.1844,39.2726,18936.8077
2008-08-12 12:45:00,89.09,89.21,89.01,89.11,27514.06765112816,39.2858,39.3387,39.2505,39.2946,27514.0677
2008-08-12 12:50:00,89.13,89.26,89.03,89.2,15149.446156086758,39.3035,39.3608,39.2594,39.3343,15149.4462
2008-08-12 12:55:00,89.18,89.27,89.07,89.23,15595.018101854015,39.3255,39.3652,39.277,39.3476,15595.0181
2008-08-12 13:00:00,89.18,89.22,89.04,89.17,23726.70611210647,39.3255,39.3431,39.2638,39.3211,23726.7061
2008-08-12 13:05:00,89.19,89.28,89.1,89.23,19605.16561375933,39.3299,39.3696,39.2902,39.3476,19605.1656
2008-08-12 13:10:00,89.27,89.27,88.94,88.94,51463.55973611825,39.3652,39.3652,39.2197,39.2197,51463.5597
2008-08-12 13:15:00,88.96,89.08,88.87,88.92,30187.499325731704,39.2285,39.2814,39.1888,39.2109,30187.4993
2008-08-12 13:20:00,88.93,88.95,88.63,88.73,29296.355434197187,39.2153,39.2241,39.083,39.1271,29296.3554
2008-08-12 13:25:00,88.78,88.97,88.7,88.83,22167.204301921065,39.1491,39.2329,39.1138,39.1712,22167.2043
2008-08-12 13:30:00,88.85,88.86,88.55,88.75,19939.34457308477,39.18,39.1844,39.0477,39.1359,19939.3446
2008-08-12 13:35:00,88.75,88.81,88.55,88.55,24172.27805787373,39.1359,39.1623,39.0477,39.0477,24172.2781
2008-08-12 13:40:00,88.53,88.74,88.52,88.62,20162.130545968408,39.0389,39.1315,39.0345,39.0786,20162.1305
2008-08-12 13:45:00,88.61,88.63,88.52,88.52,14703.874210319502,39.0742,39.083,39.0345,39.0345,14703.8742
2008-08-12 13:50:00,88.51,88.57,88.36,88.48,23503.92013922284,39.0301,39.0565,38.9639,39.0168,23503.9201
2008-08-12 13:55:00,88.48,88.53,88.35,88.44,23838.09909854828,39.0168,39.0389,38.9595,38.9992,23838.0991
2008-08-12 14:00:00,88.43,88.78,88.43,88.61,32415.35905456799,38.9948,39.1491,38.9948,39.0742,32415.3591
2008-08-12 14:05:00,88.56,88.7,88.31,88.34,21164.66742394474,39.0521,39.1138,38.9419,38.9551,21164.6674
2008-08-12 14:10:00,88.35,88.39,88.24,88.34,21721.63235615381,38.9595,38.9771,38.911,38.9551,21721.6324
2008-08-12 14:15:00,88.39,88.39,88.11,88.17,20050.73755952659,38.9771,38.9771,38.8537,38.8801,20050.7376
2008-08-12 14:20:00,88.17,88.39,88.02,88.29,30298.89231217352,38.8801,38.9771,38.814,38.933,30298.8923
2008-08-12 14:25:00,88.32,88.66,88.29,88.38,25731.77986805913,38.9463,39.0962,38.933,38.9727,25731.7799
2008-08-12 14:30:00,88.35,88.59,88.35,88.46,20050.73755952659,38.9595,39.0653,38.9595,39.008,20050.7376
2008-08-12 14:35:00,88.42,88.45,88.28,88.28,13144.3724001341,38.9904,39.0036,38.9286,38.9286,13144.3724
2008-08-12 14:40:00,88.26,88.31,87.99,88.01,15260.839142528574,38.9198,38.9419,38.8008,38.8096,15260.8391
2008-08-12 14:45:00,88.0,88.1,87.92,88.04,35422.96968849698,38.8052,38.8493,38.7699,38.8228,35422.9697
2008-08-12 14:50:00,88.03,88.11,87.84,87.91,42886.29978009855,38.8184,38.8537,38.7346,38.7655,42886.2998
2008-08-12 14:55:00,87.87,87.94,87.6,87.6,25843.172854500943,38.7478,38.7787,38.6288,38.6288,25843.1729
2008-08-12 15:00:00,87.59,87.7,87.14,87.28,65499.07602778687,38.6244,38.6729,38.4259,38.4877,65499.076
2008-08-12 15:05:00,87.29,87.64,87.29,87.64,40547.04706482044,38.4921,38.6464,38.4921,38.6464,40547.0471
2008-08-12 15:10:00,87.63,87.71,87.44,87.61,75078.8728617829,38.642,38.6773,38.5582,38.6332,75078.8729
2008-08-12 15:15:00,87.6,87.79,87.46,87.73,67726.93575662316,38.6288,38.7126,38.567,38.6861,67726.9358
2008-08-12 15:20:00,87.71,87.71,87.4,87.53,29296.355434197187,38.6773,38.6773,38.5406,38.5979,29296.3554
2008-08-12 15:25:00,87.51,88.03,87.46,87.89,48121.77014286383,38.5891,38.8184,38.567,38.7567,48121.7701
2008-08-12 15:30:00,87.89,87.94,87.45,87.56,44445.80159028395,38.7567,38.7787,38.5626,38.6111,44445.8016
2008-08-12 15:35:00,87.6,87.84,87.37,87.56,64385.14616336873,38.6288,38.7346,38.5274,38.6111,64385.1462
2008-08-12 15:40:00,87.56,87.81,87.21,87.55,108719.55476721088,38.6111,38.7214,38.4568,38.6067,108719.5548
2008-08-12 15:45:00,87.55,87.69,87.48,87.51,86886.52942461523,38.6067,38.6685,38.5759,38.5891,86886.5294
2008-08-12 15:50:00,87.48,88.13,87.48,88.12,80759.91517031545,38.5759,38.8625,38.5759,38.8581,80759.9152
2008-08-12 15:55:00,88.09,88.34,87.91,87.98,158623.61269314372,38.8449,38.9551,38.7655,38.7963,158623.6127
2008-08-13 09:30:00,86.73,86.73,85.41,85.75,88446.03123480064,38.608,38.608,38.0204,38.1717,88446.0312
2008-08-13 09:35:00,85.78,86.08,85.1,85.25,53245.847519187286,38.1851,38.3186,37.8824,37.9492,53245.8475
2008-08-13 09:40:00,85.33,85.41,84.86,85.35,47453.41222421294,37.9848,38.0204,37.7756,37.9937,47453.4122
2008-08-13 09:45:00,85.3,85.43,84.66,84.98,46339.48235979479,37.9714,38.0293,37.6865,37.829,46339.4824
2008-08-13 09:50:00,84.91,85.1,84.75,84.92,54025.59842427999,37.7978,37.8824,37.7266,37.8023,54025.5984
2008-08-13 09:55:00,84.96,85.18,84.89,85.15,36091.32760714787,37.8201,37.918,37.7889,37.9047,36091.3276
2008-08-13 10:00:00,85.12,85.48,84.99,85.37,43666.05068519124,37.8913,38.0516,37.8334,38.0026,43666.0507
2008-08-13 10:05:00,85.43,85.46,85.27,85.44,36425.50656647331,38.0293,38.0426,37.9581,38.0337,36425.5066
2008-08-13 10:10:00,85.39,85.45,84.91,84.99,33974.86086475339,38.0115,38.0382,37.7978,37.8334,33974.8609
2008-08-13 10:15:00,85.0,85.06,84.83,85.04,40435.65407837863,37.8379,37.8646,37.7622,37.8557,40435.6541
2008-08-13 10:20:00,85.03,85.69,85.01,85.43,49792.66493949104,37.8512,38.145,37.8423,38.0293,49792.6649
2008-08-13 10:25:00,85.44,85.56,85.22,85.36,38876.152268193226,38.0337,38.0872,37.9358,37.9981,38876.1523
2008-08-13 10:30:00,85.36,85.36,84.88,84.94,30967.250230824404,37.9981,37.9981,37.7845,37.8112,30967.2502
2008-08-13 10:35:00,84.95,84.97,84.34,84.39,67392.75679729771,37.8156,37.8245,37.5441,37.5663,67392.7568
2008-08-13 10:40:00,84.39,84.46,84.23,84.39,29964.71335284808,37.5663,37.5975,37.4951,37.5663,29964.7134
2008-08-13 10:45:00,84.41,84.79,84.27,84.79,27959.639596895417,37.5752,37.7444,37.5129,37.7444,27959.6396
2008-08-13 10:50:00,84.82,84.85,84.55,84.82,20941.88145106111,37.7578,37.7711,37.6376,37.7578,20941.8815
2008-08-13 10:55:00,84.82,85.11,84.68,85.04,25620.38688161732,37.7578,37.8868,37.6954,37.8557,25620.3869
2008-08-13 11:00:00,85.03,85.1,84.92,85.08,26734.316746035456,37.8512,37.8824,37.8023,37.8735,26734.3167
2008-08-13 11:05:00,85.02,85.09,84.84,84.89,67726.93575662316,37.8468,37.8779,37.7667,37.7889,67726.9358
2008-08-13 11:10:00,84.89,85.16,84.83,85.07,31190.03620370804,37.7889,37.9091,37.7622,37.869,31190.0362
2008-08-13 11:15:00,85.04,85.53,85.04,85.45,32860.93100033525,37.8557,38.0738,37.8557,38.0382,32860.931
2008-08-13 11:20:00,85.45,85.52,85.0,85.08,19827.951586642965,38.0382,38.0694,37.8379,37.8735,19827.9516
2008-08-13 11:25:00,85.06,85.17,84.95,85.14,8243.080996694265,37.8646,37.9136,37.8156,37.9002,8243.081
2008-08-13 11:30:00,85.09,85.1,84.86,85.0,21833.02534259562,37.8779,37.8824,37.7756,37.8379,21833.0253
2008-08-13 11:35:00,84.95,85.35,84.88,85.18,59929.42670569615,37.8156,37.9937,37.7845,37.918,59929.4267
2008-08-13 11:40:00,85.18,85.31,85.06,85.3,28962.176474871747,37.918,37.9759,37.8646,37.9714,28962.1765
2008-08-13 11:45:00,85.26,85.36,84.84,84.86,19382.379640875708,37.9536,37.9981,37.7667,37.7756,19382.3796
2008-08-13 11:50:00,84.86,85.03,84.79,84.81,28293.81855622086,37.7756,37.8512,37.7444,37.7533,28293.8186
2008-08-13 11:55:00,84.75,84.97,84.64,84.87,47119.23326488749,37.7266,37.8245,37.6776,37.78,47119.2333
2008-08-13 12:00:00,84.83,85.0,84.75,84.78,35422.96968849698,37.7622,37.8379,37.7266,37.7399,35422.9697
2008-08-13 12:05:00,84.78,84.78,84.22,84.22,53245.847519187286,37.7399,37.7399,37.4907,37.4907,53245.8475
2008-08-13 12:10:00,84.26,84.52,84.13,84.37,32526.752041009808,37.5085,37.6242,37.4506,37.5574,32526.752
2008-08-13 12:15:00,84.42,84.62,84.39,84.62,19270.98665443389,37.5797,37.6687,37.5663,37.6687,19270.9867
2008-08-13 12:20:00,84.57,84.68,84.45,84.54,13812.730318784988,37.6465,37.6954,37.593,37.6331,13812.7303
2008-08-13 12:25:00,84.51,84.64,84.45,84.58,12921.586427250471,37.6198,37.6776,37.593,37.6509,12921.5864
2008-08-13 12:30:00,84.6,85.17,84.55,85.07,32749.538013893434,37.6598,37.9136,37.6376,37.869,32749.538
2008-08-13 12:35:00,85.01,85.01,84.71,84.89,20496.30950529385,37.8423,37.8423,37.7088,37.7889,20496.3095
2008-08-13 12:40:00,84.92,85.09,84.82,85.01,22278.59728836288,37.8023,37.8779,37.7578,37.8423,22278.5973
2008-08-13 12:45:00,85.0,85.02,84.84,84.93,27736.853624011783,37.8379,37.8468,37.7667,37.8067,27736.8536
2008-08-13 12:50:00,84.92,85.02,84.79,84.96,22389.99027480469,37.8023,37.8468,37.7444,37.8201,22389.9903
2008-08-13 12:55:00,84.92,85.29,84.89,85.24,21944.41832903744,37.8023,37.967,37.7889,37.9447,21944.4183
2008-08-13 13:00:00,85.2,85.26,84.93,85.07,21498.846383270185,37.9269,37.9536,37.8067,37.869,21498.8464
2008-08-13 13:05:00,85.04,85.07,84.9,84.94,10470.940725530554,37.8557,37.869,37.7934,37.8112,10470.9407
2008-08-13 13:10:00,84.98,84.98,84.67,84.97,20719.09547817748,37.829,37.829,37.691,37.8245,20719.0955
2008-08-13 13:15:00,84.7,84.87,84.66,84.75,8354.47398313608,37.7043,37.78,37.6865,37.7266,8354.474
2008-08-13 13:20:00,84.81,85.07,84.65,85.07,20830.48846461929,37.7533,37.869,37.6821,37.869,20830.4885
2008-08-13 13:25:00,85.02,85.34,85.02,85.16,20719.09547817748,37.8468,37.9892,37.8468,37.9091,20719.0955
2008-08-13 13:30:00,85.16,85.55,85.12,85.25,25620.38688161732,37.9091,38.0827,37.8913,37.9492,25620.3869
2008-08-13 13:35:00,85.28,85.37,85.16,85.24,29964.71335284808,37.9625,38.0026,37.9091,37.9447,29964.7134
2008-08-13 13:40:00,85.25,85.54,85.12,85.19,44445.80159028395,37.9492,38.0783,37.8913,37.9225,44445.8016
2008-08-13 13:45:00,85.19,85.19,84.98,85.03,36202.72059358968,37.9225,37.9225,37.829,37.8512,36202.7206
2008-08-13 13:50:00,85.03,85.09,84.93,84.99,53134.45453274547,37.8512,37.8779,37.8067,37.8334,53134.4545
2008-08-13 13:55:00,84.98,85.5,84.96,85.23,30855.85724438259,37.829,38.0605,37.8201,37.9403,30855.8572
2008-08-13 14:00:00,85.2,85.42,85.2,85.35,14703.874210319502,37.9269,38.0248,37.9269,37.9937,14703.8742
2008-08-13 14:05:00,85.29,85.32,85.1,85.12,19716.558600201148,37.967,37.9803,37.8824,37.8913,19716.5586
2008-08-13 14:10:00,85.18,85.25,85.09,85.18,18157.056790015748,37.918,37.9492,37.8779,37.918,18157.0568
2008-08-13 14:15:00,85.19,85.23,85.04,85.21,10916.51267129781,37.9225,37.9403,37.8557,37.9314,10916.5127
2008-08-13 14:20:00,85.21,85.24,85.15,85.18,8243.080996694265,37.9314,37.9447,37.9047,37.918,8243.081
2008-08-13 14:25:00,85.19,85.28,85.01,85.1,18714.02172222482,37.9225,37.9625,37.8423,37.8824,18714.0217
2008-08-13 14:30:00,85.06,85.09,84.89,85.05,19716.558600201148,37.8646,37.8779,37.7889,37.8601,19716.5586
2008-08-13 14:35:00,85.06,85.14,85.01,85.01,15817.804074737644,37.8646,37.9002,37.8423,37.8423,15817.8041
2008-08-13 14:40:00,85.03,85.55,85.02,85.55,29184.962447755373,37.8512,38.0827,37.8468,38.0827,29184.9624
2008-08-13 14:45:00,85.54,85.61,85.39,85.56,34309.039824078834,38.0783,38.1094,38.0115,38.0872,34309.0398
2008-08-13 14:50:00,85.58,85.6,85.38,85.58,17154.519912039417,38.0961,38.105,38.007,38.0961,17154.5199
2008-08-13 14:55:00,85.55,86.01,85.54,85.85,32081.180095242547,38.0827,38.2875,38.0783,38.2163,32081.1801
2008-08-13 15:00:00,85.88,86.02,85.72,85.77,29519.141407080817,38.2296,38.2919,38.1584,38.1806,29519.1414
2008-08-13 15:05:00,85.76,85.78,85.5,85.52,23281.13416633921,38.1762,38.1851,38.0605,38.0694,23281.1342
2008-08-13 15:10:00,85.51,85.68,85.5,85.67,59038.282814161634,38.0649,38.1406,38.0605,38.1361,59038.2828
2008-08-13 15:15:00,85.67,85.86,85.55,85.67,35088.79072917154,38.1361,38.2207,38.0827,38.1361,35088.7907
2008-08-13 15:20:00,85.68,85.78,85.49,85.69,61711.71448876518,38.1406,38.1851,38.056,38.145,61711.7145
2008-08-13 15:25:00,85.7,85.97,85.7,85.9,43109.08575298217,38.1495,38.2697,38.1495,38.2385,43109.0858
2008-08-13 15:30:00,85.9,85.9,85.45,85.58,53023.06154630366,38.2385,38.2385,38.0382,38.0961,53023.0615
2008-08-13 15:35:00,85.57,85.6,85.36,85.46,42997.69276654037,38.0916,38.105,37.9981,38.0426,42997.6928
2008-08-13 15:40:00,85.41,85.44,84.82,84.96,73964.94299736476,38.0204,38.0337,37.7578,37.8201,73964.943
2008-08-13 15:45:00,84.92,85.12,84.9,85.0,54916.7423158145,37.8023,37.8913,37.7934,37.8379,54916.7423
2008-08-13 15:50:00,85.02,85.36,84.99,85.36,94238.466529775,37.8468,37.9981,37.8334,37.9981,94238.4665
2008-08-13 15:55:00,85.34,85.45,85.02,85.19,175555.3466322995,37.9892,38.0382,37.8468,37.9225,175555.3466
2008-08-14 09:30:00,84.39,84.77,83.49,84.62,31190.03620370804,37.5663,37.7355,37.1657,37.6687,31190.0362
2008-08-14 09:35:00,84.7,85.25,84.62,84.71,41438.19095635496,37.7043,37.9492,37.6687,37.7088,41438.191
2008-08-14 09:40:00,84.76,85.18,84.53,84.62,27625.460637569973,37.731,37.918,37.6287,37.6687,27625.4606
2008-08-14 09:45:00,84.59,85.1,84.5,84.67,47342.01923777112,37.6554,37.8824,37.6153,37.691,47342.0192
2008-08-14 09:50:00,84.67,85.12,84.57,85.01,32192.573081684364,37.691,37.8913,37.6465,37.8423,32192.5731
2008-08-14 09:55:00,84.86,85.23,84.56,85.09,27068.4957053609,37.7756,37.9403,37.642,37.8779,27068.4957
2008-08-14 10:00:00,85.14,85.54,84.95,85.3,26845.70973247728,37.9002,38.0783,37.8156,37.9714,26845.7097
2008-08-14 10:05:00,85.34,85.72,85.19,85.48,25620.38688161732,37.9892,38.1584,37.9225,38.0516,25620.3869
2008-08-14 10:10:00,85.48,85.57,85.17,85.25,34420.43281052065,38.0516,38.0916,37.9136,37.9492,34420.4328
2008-08-14 10:15:00,85.18,85.41,85.05,85.31,27848.2466104536,37.918,38.0204,37.8601,37.9759,27848.2466
2008-08-14 10:20:00,85.26,85.57,85.07,85.29,39433.117200402296,37.9536,38.0916,37.869,37.967,39433.1172
2008-08-14 10:25:00,85.3,85.78,85.27,85.71,30521.678285057147,37.9714,38.1851,37.9581,38.1539,30521.6783
2008-08-14 10:30:00,85.73,85.98,85.58,85.89,33195.109959660695,38.1628,38.2741,38.0961,38.2341,33195.11
2008-08-14 10:35:00,85.89,86.16,85.82,86.06,40324.261091936816,38.2341,38.3543,38.2029,38.3097,40324.2611
2008-08-14 10:40:00,86.11,86.41,86.05,86.18,21276.06041038655,38.332,38.4655,38.3053,38.3632,21276.0604
2008-08-14 10:45:00,86.18,86.18,85.94,86.01,13367.158373017728,38.3632,38.3632,38.2563,38.2875,13367.1584
2008-08-14 10:50:00,86.07,86.14,85.93,85.97,9357.01086111241,38.3142,38.3454,38.2519,38.2697,9357.0109
2008-08-14 10:55:00,86.02,86.02,85.58,85.8,10470.940725530554,38.2919,38.2919,38.0961,38.194,10470.9407
2008-08-14 11:00:00,85.8,86.01,85.71,85.97,11696.263576390513,38.194,38.2875,38.1539,38.2697,11696.2636
2008-08-14 11:05:00,86.03,86.05,85.85,85.97,12921.586427250471,38.2964,38.3053,38.2163,38.2697,12921.5864
2008-08-14 11:10:00,85.96,86.25,85.96,86.16,9802.582806879667,38.2652,38.3943,38.2652,38.3543,9802.5828
2008-08-14 11:15:00,86.24,86.52,86.11,86.43,12364.6214950414,38.3899,38.5145,38.332,38.4744,12364.6215
2008-08-14 11:20:00,86.41,86.41,86.25,86.3,9357.01086111241,38.4655,38.4655,38.3943,38.4166,9357.0109
2008-08-14 11:25:00,86.32,86.34,86.18,86.25,11250.691630623254,38.4255,38.4344,38.3632,38.3943,11250.6916
2008-08-14 11:30:00,86.21,86.3,86.18,86.27,5458.256335648905,38.3765,38.4166,38.3632,38.4032,5458.2563
2008-08-14 11:35:00,86.28,86.5,86.27,86.4,21387.453396828365,38.4077,38.5056,38.4032,38.4611,21387.4534
2008-08-14 11:40:00,86.43,86.72,86.27,86.58,22946.95520701377,38.4744,38.6035,38.4032,38.5412,22946.9552
2008-08-14 11:45:00,86.59,86.61,86.41,86.41,7351.937105159751,38.5457,38.5546,38.4655,38.4655,7351.9371
2008-08-14 11:50:00,86.39,86.46,86.3,86.4,6015.221267857978,38.4566,38.4878,38.4166,38.4611,6015.2213
2008-08-14 11:55:00,86.41,86.54,86.29,86.33,46339.48235979479,38.4655,38.5234,38.4121,38.4299,46339.4824
2008-08-14 12:00:00,86.33,86.41,86.32,86.33,4121.540498347133,38.4299,38.4655,38.4255,38.4299,4121.5405
2008-08-14 12:05:00,86.33,86.71,86.3,86.43,30187.499325731704,38.4299,38.5991,38.4166,38.4744,30187.4993
2008-08-14 12:10:00,86.48,86.85,86.48,86.65,20496.30950529385,38.4967,38.6614,38.4967,38.5724,20496.3095
2008-08-14 12:15:00,86.62,86.73,86.44,86.72,16486.16199338853,38.559,38.608,38.4789,38.6035,16486.162
2008-08-14 12:20:00,86.68,86.8,86.66,86.74,11807.656562832326,38.5857,38.6392,38.5768,38.6124,11807.6566
2008-08-14 12:25:00,86.71,86.75,86.54,86.6,8911.438915345152,38.5991,38.6169,38.5234,38.5501,8911.4389
2008-08-14 12:30:00,86.53,86.8,86.44,86.66,17600.091857806678,38.519,38.6392,38.4789,38.5768,17600.0919
2008-08-14 12:35:00,86.71,86.79,86.62,86.65,13924.1233052268,38.5991,38.6347,38.559,38.5724,13924.1233
2008-08-14 12:40:00,86.66,86.94,86.65,86.85,15817.804074737644,38.5768,38.7015,38.5724,38.6614,15817.8041
2008-08-14 12:45:00,86.85,87.04,86.76,86.8,20050.73755952659,38.6614,38.746,38.6213,38.6392,20050.7376
2008-08-14 12:50:00,86.81,86.94,86.76,86.84,9913.975793321482,38.6436,38.7015,38.6213,38.657,9913.9758
2008-08-14 12:55:00,86.89,86.91,86.73,86.76,3898.754525463504,38.6792,38.6881,38.608,38.6213,3898.7545
2008-08-14 13:00:00,86.79,86.85,86.64,86.64,5681.042308532535,38.6347,38.6614,38.5679,38.5679,5681.0423
2008-08-14 13:05:00,86.64,86.64,86.4,86.4,16151.983034063089,38.5679,38.5679,38.4611,38.4611,16151.983
2008-08-14 13:10:00,86.41,86.62,86.37,86.52,7463.330091601565,38.4655,38.559,38.4477,38.5145,7463.3301
2008-08-14 13:15:00,86.52,86.58,86.33,86.36,7240.544118717937,38.5145,38.5412,38.4299,38.4433,7240.5441
2008-08-14 13:20:00,86.37,86.44,86.24,86.3,12476.014481483213,38.4477,38.4789,38.3899,38.4166,12476.0145
2008-08-14 13:25:00,86.27,86.38,86.16,86.23,8688.652942461524,38.4032,38.4522,38.3543,38.3854,8688.6529
2008-08-14 13:30:00,86.2,86.3,86.01,86.19,22946.95520701377,38.3721,38.4166,38.2875,38.3676,22946.9552
2008-08-14 13:35:00,86.18,86.22,86.04,86.08,12141.83552215777,38.3632,38.381,38.3008,38.3186,12141.8355
2008-08-14 13:40:00,86.06,86.15,86.04,86.12,9245.617874670595,38.3097,38.3498,38.3008,38.3364,9245.6179
2008-08-14 13:45:00,86.07,86.09,85.81,85.89,19048.200681550265,38.3142,38.3231,38.1985,38.2341,19048.2007
2008-08-14 13:50:00,85.93,86.0,85.88,86.0,9691.189820437854,38.2519,38.283,38.2296,38.283,9691.1898
2008-08-14 13:55:00,86.04,86.17,85.96,86.15,9802.582806879667,38.3008,38.3587,38.2652,38.3498,9802.5828
2008-08-14 14:00:00,86.16,86.44,86.16,86.41,10916.51267129781,38.3543,38.4789,38.3543,38.4655,10916.5127
2008-08-14 14:05:00,86.41,86.44,86.1,86.33,17934.270817132117,38.4655,38.4789,38.3275,38.4299,17934.2708
2008-08-14 14:10:00,86.36,86.37,86.21,86.26,28516.604529104487,38.4433,38.4477,38.3765,38.3988,28516.6045
2008-08-14 14:15:00,86.33,86.68,86.31,86.52,17043.126925597604,38.4299,38.5857,38.421,38.5145,17043.1269
2008-08-14 14:20:00,86.51,86.58,86.39,86.51,14035.516291668617,38.5101,38.5412,38.4566,38.5101,14035.5163
2008-08-14 14:25:00,86.49,86.64,86.44,86.5,12364.6214950414,38.5012,38.5679,38.4789,38.5056,12364.6215
2008-08-14 14:30:00,86.55,86.55,86.26,86.3,12030.442535715956,38.5279,38.5279,38.3988,38.4166,12030.4425
2008-08-14 14:35:00,86.3,86.45,86.3,86.41,10916.51267129781,38.4166,38.4833,38.4166,38.4655,10916.5127
2008-08-14 14:40:00,86.43,86.43,86.12,86.12,37539.43643089145,38.4744,38.4744,38.3364,38.3364,37539.4364
2008-08-14 14:45:00,86.15,86.15,85.73,85.83,21833.02534259562,38.3498,38.3498,38.1628,38.2074,21833.0253
2008-08-14 14:50:00,85.86,86.05,85.85,86.04,11139.29864418144,38.2207,38.3053,38.2163,38.3008,11139.2986
2008-08-14 14:55:00,86.04,86.11,86.01,86.06,7463.330091601565,38.3008,38.332,38.2875,38.3097,7463.3301
2008-08-14 15:00:00,86.09,86.09,85.8,85.82,16597.554979830347,38.3231,38.3231,38.194,38.2029,16597.555
2008-08-14 15:05:00,85.83,86.04,85.82,85.97,16263.376020504904,38.2074,38.3008,38.2029,38.2697,16263.376
2008-08-14 15:10:00,86.01,86.01,85.85,85.89,16151.983034063089,38.2875,38.2875,38.2163,38.2341,16151.983
2008-08-14 15:15:00,85.93,86.13,85.93,86.08,17711.48484424849,38.2519,38.3409,38.2519,38.3186,17711.4848
2008-08-14 15:20:00,86.11,86.13,85.96,86.0,13255.765386575917,38.332,38.3409,38.2652,38.283,13255.7654
2008-08-14 15:25:00,85.97,86.12,85.91,86.04,21721.63235615381,38.2697,38.3364,38.243,38.3008,21721.6324
2008-08-14 15:30:00,86.03,86.18,85.98,86.17,37205.25747156601,38.2964,38.3632,38.2741,38.3587,37205.2575
2008-08-14 15:35:00,86.18,86.4,86.12,86.33,74521.90792957383,38.3632,38.4611,38.3364,38.4299,74521.9079
2008-08-14 15:40:00,86.27,86.48,86.27,86.41,23503.92013922284,38.4032,38.4967,38.4032,38.4655,23503.9201
2008-08-14 15:45:00,86.41,86.76,86.28,86.68,61154.74955655611,38.4655,38.6213,38.4077,38.5857,61154.7496
2008-08-14 15:50:00,86.68,86.77,86.58,86.69,49792.66493949104,38.5857,38.6258,38.5412,38.5902,49792.6649
2008-08-14 15:55:00,86.71,87.26,86.66,86.95,158289.43373381827,38.5991,38.8439,38.5768,38.7059,158289.4337
2008-08-15 09:30:00,87.55,90.39,87.55,88.14,204851.70206649668,38.973,40.2372,38.973,39.2357,204851.7021
2008-08-15 09:35:00,88.07,88.73,88.07,88.46,60263.60566502159,39.2045,39.4983,39.2045,39.3781,60263.6057
2008-08-15 09:40:00,88.39,89.08,88.39,88.65,92678.96471958958,39.3469,39.6541,39.3469,39.4627,92678.9647
2008-08-15 09:45:00,88.67,88.78,88.13,88.23,40881.226024145886,39.4716,39.5206,39.2312,39.2757,40881.226
2008-08-15 09:50:00,88.24,88.38,87.55,87.68,36425.50656647331,39.2802,39.3425,38.973,39.0309,36425.5066
2008-08-15 09:55:00,87.69,87.96,87.38,87.63,51017.987790351,39.0353,39.1555,38.8973,39.0086,51017.9878
2008-08-15 10:00:00,87.64,87.64,86.53,86.95,38430.58032242597,39.0131,39.0131,38.519,38.7059,38430.5803
2008-08-15 10:05:00,86.98,87.34,86.88,87.34,41326.79796991315,38.7193,38.8795,38.6748,38.8795,41326.798
2008-08-15 10:10:00,87.44,88.03,87.38,87.59,56587.63711244172,38.924,39.1867,38.8973,38.9908,56587.6371
2008-08-15 10:15:00,87.57,87.85,87.39,87.74,36871.078512240565,38.9819,39.1066,38.9018,39.0576,36871.0785
2008-08-15 10:20:00,87.7,87.93,87.22,87.64,57590.17399041805,39.0398,39.1422,38.8261,39.0131,57590.174
2008-08-15 10:25:00,87.61,87.86,87.39,87.68,33752.074891869765,38.9997,39.111,38.9018,39.0309,33752.0749
2008-08-15 10:30:00,87.64,87.98,87.64,87.82,28405.21154266268,39.0131,39.1644,39.0131,39.0932,28405.2115
2008-08-15 10:35:00,87.77,87.94,87.5,87.78,45002.76652249302,39.0709,39.1466,38.9508,39.0754,45002.7665
2008-08-15 10:40:00,87.82,88.15,87.74,88.15,27068.4957053609,39.0932,39.2401,39.0576,39.2401,27068.4957
2008-08-15 10:45:00,88.09,88.09,87.91,88.07,15149.446156086758,39.2134,39.2134,39.1333,39.2045,15149.4462
2008-08-15 10:50:00,88.07,88.2,87.8,87.93,28850.78348842993,39.2045,39.2624,39.0843,39.1422,28850.7835
2008-08-15 10:55:00,87.88,88.23,87.87,88.16,13924.1233052268,39.1199,39.2757,39.1155,39.2446,13924.1233
2008-08-15 11:00:00,88.11,88.17,87.92,88.12,16040.590047621274,39.2223,39.249,39.1377,39.2268,16040.59
2008-08-15 11:05:00,88.16,88.16,87.81,87.83,12364.6214950414,39.2446,39.2446,39.0888,39.0977,12364.6215
2008-08-15 11:10:00,87.82,87.99,87.78,87.87,11027.905657739626,39.0932,39.1689,39.0754,39.1155,11027.9057
2008-08-15 11:15:00,87.88,88.05,87.75,87.83,17934.270817132117,39.1199,39.1956,39.062,39.0977,17934.2708
2008-08-15 11:20:00,87.82,87.97,87.68,87.75,10693.726698414182,39.0932,39.16,39.0309,39.062,10693.7267
2008-08-15 11:25:00,87.76,87.9,87.63,87.7,12698.80045436684,39.0665,39.1288,39.0086,39.0398,12698.8005
2008-08-15 11:30:00,87.73,87.9,87.61,87.89,21164.66742394474,39.0531,39.1288,38.9997,39.1244,21164.6674
2008-08-15 11:35:00,87.83,87.84,87.11,87.17,57144.60204465079,39.0977,39.1021,38.7771,38.8039,57144.602
2008-08-15 11:40:00,87.17,87.45,87.14,87.23,18602.628735783004,38.8039,38.9285,38.7905,38.8306,18602.6287
2008-08-15 11:45:00,87.24,87.42,87.12,87.26,24617.850003640982,38.835,38.9151,38.7816,38.8439,24617.85
2008-08-15 11:50:00,87.27,87.42,87.11,87.4,18491.23574934119,38.8484,38.9151,38.7771,38.9062,18491.2357
2008-08-15 11:55:00,87.37,87.46,87.14,87.28,22946.95520701377,38.8929,38.933,38.7905,38.8528,22946.9552
2008-08-15 12:00:00,87.26,87.31,87.11,87.21,14592.481223877689,38.8439,38.8662,38.7771,38.8217,14592.4812
2008-08-15 12:05:00,87.21,87.41,87.15,87.15,18157.056790015748,38.8217,38.9107,38.795,38.795,18157.0568
2008-08-15 12:10:00,87.17,87.2,86.92,87.19,21498.846383270185,38.8039,38.8172,38.6926,38.8128,21498.8464
2008-08-15 12:15:00,87.17,87.35,87.12,87.27,11362.08461706507,38.8039,38.884,38.7816,38.8484,11362.0846
2008-08-15 12:20:00,87.28,87.56,87.26,87.56,19048.200681550265,38.8528,38.9775,38.8439,38.9775,19048.2007
2008-08-15 12:25:00,87.49,87.49,87.15,87.19,18825.414708666634,38.9463,38.9463,38.795,38.8128,18825.4147
2008-08-15 12:30:00,87.21,87.33,87.14,87.15,11807.656562832326,38.8217,38.8751,38.7905,38.795,11807.6566
2008-08-15 12:35:00,87.19,87.76,87.13,87.7,20830.48846461929,38.8128,39.0665,38.7861,39.0398,20830.4885
2008-08-15 12:40:00,87.69,87.73,87.41,87.58,16931.73393915579,39.0353,39.0531,38.9107,38.9864,16931.7339
2008-08-15 12:45:00,87.58,87.67,87.49,87.55,7686.116064485194,38.9864,39.0264,38.9463,38.973,7686.1161
2008-08-15 12:50:00,87.55,87.74,87.52,87.67,11139.29864418144,38.973,39.0576,38.9597,39.0264,11139.2986
2008-08-15 12:55:00,87.69,87.71,87.42,87.42,11807.656562832326,39.0353,39.0442,38.9151,38.9151,11807.6566
2008-08-15 13:00:00,87.46,87.66,87.44,87.48,13032.979413692285,38.933,39.022,38.924,38.9419,13032.9794
2008-08-15 13:05:00,87.41,87.55,87.3,87.49,13589.944345901358,38.9107,38.973,38.8617,38.9463,13589.9443
2008-08-15 13:10:00,87.43,87.46,87.28,87.43,7463.330091601565,38.9196,38.933,38.8528,38.9196,7463.3301
2008-08-15 13:15:00,87.43,87.47,87.29,87.38,13032.979413692285,38.9196,38.9374,38.8573,38.8973,13032.9794
2008-08-15 13:20:00,87.41,87.49,87.23,87.26,12141.83552215777,38.9107,38.9463,38.8306,38.8439,12141.8355
2008-08-15 13:25:00,87.27,87.54,87.27,87.37,22612.776247688325,38.8484,38.9686,38.8484,38.8929,22612.7762
2008-08-15 13:30:00,87.33,87.49,87.31,87.36,9022.831901786967,38.8751,38.9463,38.8662,38.8884,9022.8319
2008-08-15 13:35:00,87.41,87.55,87.34,87.38,9357.01086111241,38.9107,38.973,38.8795,38.8973,9357.0109
2008-08-15 13:40:00,87.41,87.55,87.29,87.44,23503.92013922284,38.9107,38.973,38.8573,38.924,23503.9201
2008-08-15 13:45:00,87.41,87.48,87.29,87.48,7129.151132276122,38.9107,38.9419,38.8573,38.9419,7129.1511
2008-08-15 13:50:00,87.49,87.49,87.21,87.21,12364.6214950414,38.9463,38.9463,38.8217,38.8217,12364.6215
2008-08-15 13:55:00,87.21,87.29,87.08,87.15,16708.94796627216,38.8217,38.8573,38.7638,38.795,16708.948
2008-08-15 14:00:00,87.16,87.3,87.12,87.19,13478.551359459543,38.7994,38.8617,38.7816,38.8128,13478.5514
2008-08-15 14:05:00,87.18,87.2,86.9,86.96,23615.31312566465,38.8083,38.8172,38.6837,38.7104,23615.3131
2008-08-15 14:10:00,86.92,86.96,86.87,86.91,17488.69887136486,38.6926,38.7104,38.6703,38.6881,17488.6989
2008-08-15 14:15:00,86.92,86.99,86.83,86.92,18491.23574934119,38.6926,38.7237,38.6525,38.6926,18491.2357
2008-08-15 14:20:00,86.94,86.95,86.76,86.89,18157.056790015748,38.7015,38.7059,38.6213,38.6792,18157.0568
2008-08-15 14:25:00,86.89,86.93,86.68,86.76,26065.95882738457,38.6792,38.697,38.5857,38.6213,26065.9588
2008-08-15 14:30:00,86.8,86.89,86.77,86.79,13924.1233052268,38.6392,38.6792,38.6258,38.6347,13924.1233
2008-08-15 14:35:00,86.85,86.88,86.75,86.81,15483.625115412202,38.6614,38.6748,38.6169,38.6436,15483.6251
2008-08-15 14:40:00,86.81,86.89,86.76,86.89,18045.66380357393,38.6436,38.6792,38.6213,38.6792,18045.6638
2008-08-15 14:45:00,86.84,86.94,86.81,86.89,14481.088237435872,38.657,38.7015,38.6436,38.6792,14481.0882
2008-08-15 14:50:00,86.89,87.1,86.85,87.0,16374.769006946715,38.6792,38.7727,38.6614,38.7282,16374.769
2008-08-15 14:55:00,86.99,87.09,86.99,87.02,9245.617874670595,38.7237,38.7682,38.7237,38.7371,9245.6179
2008-08-15 15:00:00,86.99,87.3,86.99,87.26,17154.519912039417,38.7237,38.8617,38.7237,38.8439,17154.5199
2008-08-15 15:05:00,87.27,87.37,87.08,87.11,23838.09909854828,38.8484,38.8929,38.7638,38.7771,23838.0991
2008-08-15 15:10:00,87.13,87.17,86.94,86.94,16374.769006946715,38.7861,38.8039,38.7015,38.7015,16374.769
2008-08-15 15:15:00,86.94,87.01,86.94,86.96,9802.582806879667,38.7015,38.7326,38.7015,38.7104,9802.5828
2008-08-15 15:20:00,86.96,87.2,86.9,87.19,29519.141407080817,38.7104,38.8172,38.6837,38.8128,29519.1414
2008-08-15 15:25:00,87.18,87.42,87.11,87.37,30744.464257940777,38.8083,38.9151,38.7771,38.8929,30744.4643
2008-08-15 15:30:00,87.37,87.42,87.27,87.31,22167.204301921065,38.8929,38.9151,38.8484,38.8662,22167.2043
2008-08-15 15:35:00,87.31,87.54,87.27,87.46,22724.16923413014,38.8662,38.9686,38.8484,38.933,22724.1692
2008-08-15 15:40:00,87.46,87.57,87.28,87.33,31524.21516303348,38.933,38.9819,38.8528,38.8751,31524.2152
2008-08-15 15:45:00,87.33,87.34,87.11,87.23,39433.117200402296,38.8751,38.8795,38.7771,38.8306,39433.1172
2008-08-15 15:50:00,87.26,87.44,87.25,87.43,46673.66131912024,38.8439,38.924,38.8395,38.9196,46673.6613
2008-08-15 15:55:00,87.43,87.71,87.38,87.65,96354.93327216948,38.9196,39.0442,38.8973,39.0175,96354.9333
2008-08-18 09:30:00,87.93,88.24,86.94,87.55,29519.141407080817,39.1422,39.2802,38.7015,38.973,29519.1414
2008-08-18 09:35:00,87.46,87.54,86.87,87.07,23169.741179897395,38.933,38.9686,38.6703,38.7593,23169.7412
2008-08-18 09:40:00,86.94,87.17,86.94,87.06,46339.48235979479,38.7015,38.8039,38.7015,38.7549,46339.4824
2008-08-18 09:45:00,87.02,87.1,86.45,86.54,32192.573081684364,38.7371,38.7727,38.4833,38.5234,32192.5731
2008-08-18 09:50:00,86.63,86.78,86.4,86.76,21721.63235615381,38.5635,38.6302,38.4611,38.6213,21721.6324
2008-08-18 09:55:00,86.73,87.02,86.58,86.96,57812.95996330168,38.608,38.7371,38.5412,38.7104,57812.96
2008-08-18 10:00:00,86.9,86.92,86.44,86.61,32972.32398677706,38.6837,38.6926,38.4789,38.5546,32972.324
2008-08-18 10:05:00,86.59,86.78,86.41,86.43,28071.03258333723,38.5457,38.6302,38.4655,38.4744,28071.0326
2008-08-18 10:10:00,86.41,86.74,86.35,86.55,18491.23574934119,38.4655,38.6124,38.4388,38.5279,18491.2357
2008-08-18 10:15:00,86.5,86.61,86.31,86.33,20496.30950529385,38.5056,38.5546,38.421,38.4299,20496.3095
2008-08-18 10:20:00,86.33,86.51,86.29,86.35,20830.48846461929,38.4299,38.5101,38.4121,38.4388,20830.4885
2008-08-18 10:25:00,86.41,86.72,86.39,86.62,26734.316746035456,38.4655,38.6035,38.4566,38.559,26734.3167
2008-08-18 10:30:00,86.59,86.85,86.55,86.81,26957.102718919086,38.5457,38.6614,38.5279,38.6436,26957.1027
2008-08-18 10:35:00,86.81,87.07,86.67,86.95,21944.41832903744,38.6436,38.7593,38.5813,38.7059,21944.4183
2008-08-18 10:40:00,86.98,87.11,86.94,86.99,38876.152268193226,38.7193,38.7771,38.7015,38.7237,38876.1523
2008-08-18 10:45:00,86.94,87.07,86.85,87.01,17934.270817132117,38.7015,38.7593,38.6614,38.7326,17934.2708
2008-08-18 10:50:00,86.99,87.24,86.89,87.0,30187.499325731704,38.7237,38.835,38.6792,38.7282,30187.4993
2008-08-18 10:55:00,87.0,87.3,86.88,87.17,83321.95385847718,38.7282,38.8617,38.6748,38.8039,83321.9539
2008-08-18 11:00:00,87.22,87.49,87.18,87.21,25063.421949408243,38.8261,38.9463,38.8083,38.8217,25063.4219
2008-08-18 11:05:00,87.22,87.49,87.08,87.42,22055.81131547925,38.8261,38.9463,38.7638,38.9151,22055.8113
2008-08-18 11:10:00,87.44,87.65,87.36,87.5,16263.376020504904,38.924,39.0175,38.8884,38.9508,16263.376
2008-08-18 11:15:00,87.5,87.5,87.23,87.42,20719.09547817748,38.9508,38.9508,38.8306,38.9151,20719.0955
2008-08-18 11:20:00,87.47,87.53,87.05,87.2,38987.54525463504,38.9374,38.9641,38.7504,38.8172,38987.5453
2008-08-18 11:25:00,87.2,87.2,86.95,87.16,32192.573081684364,38.8172,38.8172,38.7059,38.7994,32192.5731
2008-08-18 11:30:00,87.18,87.44,87.08,87.42,35311.576702055165,38.8083,38.924,38.7638,38.9151,35311.5767
2008-08-18 11:35:00,87.36,87.56,87.32,87.53,11027.905657739626,38.8884,38.9775,38.8706,38.9641,11027.9057
2008-08-18 11:40:00,87.53,87.59,87.29,87.43,22724.16923413014,38.9641,38.9908,38.8573,38.9196,22724.1692
2008-08-18 11:45:00,87.43,87.46,87.28,87.42,15149.446156086758,38.9196,38.933,38.8528,38.9151,15149.4462
2008-08-18 11:50:00,87.45,87.47,87.33,87.37,8577.259956019709,38.9285,38.9374,38.8751,38.8929,8577.26
2008-08-18 11:55:00,87.33,87.35,86.97,87.03,29519.141407080817,38.8751,38.884,38.7148,38.7415,29519.1414
2008-08-18 12:00:00,87.03,87.04,86.79,86.9,32749.538013893434,38.7415,38.746,38.6347,38.6837,32749.538
2008-08-18 12:05:00,86.9,86.94,86.7,86.8,24952.028962966426,38.6837,38.7015,38.5946,38.6392,24952.029
2008-08-18 12:10:00,86.75,86.85,86.57,86.57,27848.2466104536,38.6169,38.6614,38.5368,38.5368,27848.2466
2008-08-18 12:15:00,86.53,86.63,86.46,86.53,17711.48484424849,38.519,38.5635,38.4878,38.519,17711.4848
2008-08-18 12:20:00,86.55,86.57,86.35,86.35,18602.628735783004,38.5279,38.5368,38.4388,38.4388,18602.6287
2008-08-18 12:25:00,86.41,86.65,86.32,86.62,35200.183715613355,38.4655,38.5724,38.4255,38.559,35200.1837
2008-08-18 12:30:00,86.63,86.68,86.45,86.58,29741.927379964447,38.5635,38.5857,38.4833,38.5412,29741.9274
2008-08-18 12:35:00,86.54,86.54,86.25,86.26,6794.972172950679,38.5234,38.5234,38.3943,38.3988,6794.9722
2008-08-18 12:40:00,86.26,86.26,85.97,86.07,31747.001135917104,38.3988,38.3988,38.2697,38.3142,31747.0011
2008-08-18 12:45:00,86.07,86.15,86.0,86.09,21610.239369711995,38.3142,38.3498,38.283,38.3231,21610.2394
2008-08-18 12:50:00,86.06,86.1,85.89,85.97,27959.639596895417,38.3097,38.3275,38.2341,38.2697,27959.6396
2008-08-18 12:55:00,85.97,86.11,85.96,86.04,21833.02534259562,38.2697,38.332,38.2652,38.3008,21833.0253
2008-08-18 13:00:00,86.04,86.25,86.04,86.18,25954.56584094276,38.3008,38.3943,38.3008,38.3632,25954.5658
2008-08-18 13:05:00,86.18,86.2,86.06,86.17,26622.923759593643,38.3632,38.3721,38.3097,38.3587,26622.9238
2008-08-18 13:10:00,86.17,86.2,85.94,85.94,25843.172854500943,38.3587,38.3721,38.2563,38.2563,25843.1729
2008-08-18 13:15:00,85.97,85.98,85.81,85.9,12587.407467925028,38.2697,38.2741,38.1985,38.2385,12587.4075
2008-08-18 13:20:00,85.89,86.15,85.89,86.15,12141.83552215777,38.2341,38.3498,38.2341,38.3498,12141.8355
2008-08-18 13:25:00,86.14,86.19,86.04,86.13,18825.414708666634,38.3454,38.3676,38.3008,38.3409,18825.4147
2008-08-18 13:30:00,86.14,86.18,85.89,85.97,11807.656562832326,38.3454,38.3632,38.2341,38.2697,11807.6566
2008-08-18 13:35:00,85.93,86.06,85.92,85.96,12141.83552215777,38.2519,38.3097,38.2474,38.2652,12141.8355
2008-08-18 13:40:00,85.96,85.99,85.75,85.89,23169.741179897395,38.2652,38.2786,38.1717,38.2341,23169.7412
2008-08-18 13:45:00,85.89,85.95,85.74,85.75,20941.88145106111,38.2341,38.2608,38.1673,38.1717,20941.8815
2008-08-18 13:50:00,85.7,85.8,85.62,85.68,14035.516291668617,38.1495,38.194,38.1139,38.1406,14035.5163
2008-08-18 13:55:00,85.71,85.76,85.47,85.47,24395.06403075736,38.1539,38.1762,38.0471,38.0471,24395.064
2008-08-18 14:00:00,85.48,85.57,85.36,85.48,34086.25385119521,38.0516,38.0916,37.9981,38.0516,34086.2539
2008-08-18 14:05:00,85.45,85.49,85.27,85.38,22501.38326124651,38.0382,38.056,37.9581,38.007,22501.3833
2008-08-18 14:10:00,85.4,85.52,85.32,85.4,28405.21154266268,38.0159,38.0694,37.9803,38.0159,28405.2115
2008-08-18 14:15:00,85.36,85.45,85.17,85.17,22501.38326124651,37.9981,38.0382,37.9136,37.9136,22501.3833
2008-08-18 14:20:00,85.2,85.28,85.0,85.0,34309.039824078834,37.9269,37.9625,37.8379,37.8379,34309.0398
2008-08-18 14:25:00,85.03,85.04,84.74,84.76,42997.69276654037,37.8512,37.8557,37.7221,37.731,42997.6928
2008-08-18 14:30:00,84.78,84.86,84.49,84.59,53023.06154630366,37.7399,37.7756,37.6109,37.6554,53023.0615
2008-08-18 14:35:00,84.61,84.68,84.55,84.61,15817.804074737644,37.6643,37.6954,37.6376,37.6643,15817.8041
2008-08-18 14:40:00,84.57,84.66,84.51,84.61,12921.586427250471,37.6465,37.6865,37.6198,37.6643,12921.5864
2008-08-18 14:45:00,84.61,84.99,84.61,84.99,15929.19706117946,37.6643,37.8334,37.6643,37.8334,15929.1971
2008-08-18 14:50:00,84.99,85.01,84.87,85.0,14815.267196761317,37.8334,37.8423,37.78,37.8379,14815.2672
2008-08-18 14:55:00,84.98,85.35,84.97,85.31,17043.126925597604,37.829,37.9937,37.8245,37.9759,17043.1269
2008-08-18 15:00:00,85.31,85.32,85.01,85.15,38541.97330886778,37.9759,37.9803,37.8423,37.9047,38541.9733
2008-08-18 15:05:00,85.14,85.33,84.99,85.29,32860.93100033525,37.9002,37.9848,37.8334,37.967,32860.931
2008-08-18 15:10:00,85.29,85.35,85.19,85.33,25286.20792229187,37.967,37.9937,37.9225,37.9848,25286.2079
2008-08-18 15:15:00,85.33,85.35,84.92,85.16,51463.55973611825,37.9848,37.9937,37.8023,37.9091,51463.5597
2008-08-18 15:20:00,85.19,85.48,85.07,85.31,40547.04706482044,37.9225,38.0516,37.869,37.9759,40547.0471
2008-08-18 15:25:00,85.29,85.69,85.28,85.61,46339.48235979479,37.967,38.145,37.9625,38.1094,46339.4824
2008-08-18 15:30:00,85.61,85.69,85.49,85.66,20607.702491735665,38.1094,38.145,38.056,38.1317,20607.7025
2008-08-18 15:35:00,85.67,85.93,85.62,85.84,46450.87534623661,38.1361,38.2519,38.1139,38.2118,46450.8753
2008-08-18 15:40:00,85.81,85.81,85.38,85.53,92010.6068009387,38.1985,38.1985,38.007,38.0738,92010.6068
2008-08-18 15:45:00,85.53,85.62,85.36,85.46,87777.67331614975,38.0738,38.1139,37.9981,38.0426,87777.6733
2008-08-18 15:50:00,85.5,85.77,85.36,85.62,94238.466529775,38.0605,38.1806,37.9981,38.1139,94238.4665
2008-08-18 15:55:00,85.61,85.73,85.46,85.71,128993.07829962108,38.1094,38.1628,38.0426,38.1539,128993.0783
2008-08-19 09:30:00,84.01,85.08,83.32,84.28,37428.04344444964,37.3972,37.8735,37.09,37.5174,37428.0434
2008-08-19 09:35:00,84.27,84.71,84.0,84.3,39878.68914616956,37.5129,37.7088,37.3927,37.5263,39878.6891
2008-08-19 09:40:00,84.29,84.3,83.54,83.96,62825.64435318332,37.5218,37.5263,37.188,37.3749,62825.6444
2008-08-19 09:45:00,83.96,84.01,83.79,83.9,41772.3699156804,37.3749,37.3972,37.2992,37.3482,41772.3699
2008-08-19 09:50:00,83.9,84.07,83.73,83.89,35979.93462070605,37.3482,37.4239,37.2725,37.3438,35979.9346
2008-08-19 09:55:00,83.84,84.33,83.78,84.33,38987.54525463504,37.3215,37.5396,37.2948,37.5396,38987.5453
2008-08-19 10:00:00,84.23,84.38,83.99,84.18,26734.316746035456,37.4951,37.5619,37.3883,37.4729,26734.3167
2008-08-19 10:05:00,84.16,84.45,83.91,83.94,40101.47511905318,37.464,37.593,37.3527,37.366,40101.4751
2008-08-19 10:10:00,83.92,83.96,83.65,83.69,19382.379640875708,37.3571,37.3749,37.2369,37.2547,19382.3796
2008-08-19 10:15:00,83.67,83.76,83.46,83.6,27514.06765112816,37.2458,37.2859,37.1523,37.2147,27514.0677
2008-08-19 10:20:00,83.59,83.59,83.08,83.17,65944.64797355412,37.2102,37.2102,36.9832,37.0233,65944.648
2008-08-19 10:25:00,83.2,83.22,82.83,82.92,55028.13530225631,37.0366,37.0455,36.8719,36.912,55028.1353
2008-08-19 10:30:00,82.92,83.36,82.87,83.02,60263.60566502159,36.912,37.1078,36.8897,36.9565,60263.6057
2008-08-19 10:35:00,83.04,83.5,83.0,83.43,40324.261091936816,36.9654,37.1702,36.9476,37.139,40324.2611
2008-08-19 10:40:00,83.48,83.97,83.43,83.52,30410.28529861533,37.1612,37.3794,37.139,37.1791,30410.2853
2008-08-19 10:45:00,83.52,83.63,83.17,83.26,28405.21154266268,37.1791,37.228,37.0233,37.0633,28405.2115
2008-08-19 10:50:00,83.26,83.35,83.14,83.24,29073.56946131356,37.0633,37.1034,37.0099,37.0544,29073.5695
2008-08-19 10:55:00,83.23,83.6,83.23,83.56,18936.807695108448,37.05,37.2147,37.05,37.1969,18936.8077
2008-08-19 11:00:00,83.51,83.54,83.43,83.43,12141.83552215777,37.1746,37.188,37.139,37.139,12141.8355
2008-08-19 11:05:00,83.45,83.53,83.34,83.34,43888.83665807488,37.1479,37.1835,37.0989,37.0989,43888.8367
2008-08-19 11:10:00,83.36,83.52,83.27,83.34,36871.078512240565,37.1078,37.1791,37.0678,37.0989,36871.0785
2008-08-19 11:15:00,83.34,83.51,83.26,83.33,33974.86086475339,37.0989,37.1746,37.0633,37.0945,33974.8609
2008-08-19 11:20:00,83.34,83.52,83.24,83.52,61377.53552943974,37.0989,37.1791,37.0544,37.1791,61377.5355
2008-08-19 11:25:00,83.51,83.81,83.49,83.5,22501.38326124651,37.1746,37.3081,37.1657,37.1702,22501.3833
2008-08-19 11:30:00,83.52,83.57,83.37,83.54,12030.442535715956,37.1791,37.2013,37.1123,37.188,12030.4425
2008-08-19 11:35:00,83.46,83.51,83.12,83.17,15372.232128970389,37.1523,37.1746,37.001,37.0233,15372.2321
2008-08-19 11:40:00,83.18,83.32,83.13,83.26,12698.80045436684,37.0277,37.09,37.0054,37.0633,12698.8005
2008-08-19 11:45:00,83.27,83.46,83.24,83.46,22946.95520701377,37.0678,37.1523,37.0544,37.1523,22946.9552
2008-08-19 11:50:00,83.44,83.54,83.37,83.51,28516.604529104487,37.1434,37.188,37.1123,37.1746,28516.6045
2008-08-19 11:55:00,83.51,83.6,83.44,83.46,17043.126925597604,37.1746,37.2147,37.1434,37.1523,17043.1269
2008-08-19 12:00:00,83.43,83.59,83.38,83.49,44891.37353605121,37.139,37.2102,37.1167,37.1657,44891.3735
2008-08-19 12:05:00,83.49,83.56,83.43,83.53,33195.109959660695,37.1657,37.1969,37.139,37.1835,33195.11
2008-08-19 12:10:00,83.52,83.73,83.43,83.53,27402.674664686343,37.1791,37.2725,37.139,37.1835,27402.6747
2008-08-19 12:15:00,83.54,83.86,83.49,83.86,24395.06403075736,37.188,37.3304,37.1657,37.3304,24395.064
2008-08-19 12:20:00,83.79,83.86,83.67,83.86,16040.590047621274,37.2992,37.3304,37.2458,37.3304,16040.59
2008-08-19 12:25:00,83.85,83.93,83.64,83.68,14592.481223877689,37.326,37.3616,37.2325,37.2503,14592.4812
2008-08-19 12:30:00,83.7,83.75,83.45,83.63,12253.228508599585,37.2592,37.2814,37.1479,37.228,12253.2285
2008-08-19 12:35:00,83.6,83.92,83.56,83.84,10693.726698414182,37.2147,37.3571,37.1969,37.3215,10693.7267
2008-08-19 12:40:00,83.87,83.87,83.58,83.69,23949.49208499009,37.3349,37.3349,37.2058,37.2547,23949.4921
2008-08-19 12:45:00,83.69,83.85,83.67,83.78,12476.014481483213,37.2547,37.326,37.2458,37.2948,12476.0145
2008-08-19 12:50:00,83.79,84.08,83.79,83.94,23058.348193455586,37.2992,37.4283,37.2992,37.366,23058.3482
2008-08-19 12:55:00,83.93,84.01,83.81,83.81,11362.08461706507,37.3616,37.3972,37.3081,37.3081,11362.0846
2008-08-19 13:00:00,83.87,83.89,83.65,83.72,10025.368779763296,37.3349,37.3438,37.2369,37.2681,10025.3688
2008-08-19 13:05:00,83.7,83.78,83.63,83.74,24506.45701719917,37.2592,37.2948,37.228,37.277,24506.457
2008-08-19 13:10:00,83.83,83.88,83.79,83.85,31635.60814947529,37.3171,37.3393,37.2992,37.326,31635.6081
2008-08-19 13:15:00,83.87,83.88,83.72,83.72,13812.730318784988,37.3349,37.3393,37.2681,37.2681,13812.7303
2008-08-19 13:20:00,83.71,83.95,83.69,83.8,23838.09909854828,37.2636,37.3705,37.2547,37.3037,23838.0991
2008-08-19 13:25:00,83.84,84.06,83.83,84.01,14592.481223877689,37.3215,37.4194,37.3171,37.3972,14592.4812
2008-08-19 13:30:00,84.03,84.25,84.01,84.17,11362.08461706507,37.4061,37.504,37.3972,37.4684,11362.0846
2008-08-19 13:35:00,84.2,84.22,84.12,84.19,11584.870589948698,37.4818,37.4907,37.4461,37.4773,11584.8706
2008-08-19 13:40:00,84.21,84.32,84.07,84.07,13924.1233052268,37.4862,37.5352,37.4239,37.4239,13924.1233
2008-08-19 13:45:00,84.05,84.05,83.88,83.9,10693.726698414182,37.415,37.415,37.3393,37.3482,10693.7267
2008-08-19 13:50:00,83.89,84.0,83.77,84.0,12030.442535715956,37.3438,37.3927,37.2903,37.3927,12030.4425
2008-08-19 13:55:00,83.96,83.96,83.69,83.76,14592.481223877689,37.3749,37.3749,37.2547,37.2859,14592.4812
2008-08-19 14:00:00,83.72,84.02,83.64,84.0,21053.27443750292,37.2681,37.4016,37.2325,37.3927,21053.2744
2008-08-19 14:05:00,83.97,84.25,83.88,84.12,32860.93100033525,37.3794,37.504,37.3393,37.4461,32860.931
2008-08-19 14:10:00,84.12,84.24,84.03,84.03,38764.759281751416,37.4461,37.4996,37.4061,37.4061,38764.7593
2008-08-19 14:15:00,84.08,84.1,83.83,83.91,21053.27443750292,37.4283,37.4372,37.3171,37.3527,21053.2744
2008-08-19 14:20:00,83.92,84.09,83.87,83.88,20941.88145106111,37.3571,37.4328,37.3349,37.3393,20941.8815
2008-08-19 14:25:00,83.87,84.04,83.86,83.93,25063.421949408243,37.3349,37.4105,37.3304,37.3616,25063.4219
2008-08-19 14:30:00,83.9,83.91,83.75,83.85,32860.93100033525,37.3482,37.3527,37.2814,37.326,32860.931
2008-08-19 14:35:00,83.87,83.96,83.79,83.86,11250.691630623254,37.3349,37.3749,37.2992,37.3304,11250.6916
2008-08-19 14:40:00,83.86,83.95,83.77,83.94,12921.586427250471,37.3304,37.3705,37.2903,37.366,12921.5864
2008-08-19 14:45:00,83.93,84.01,83.78,83.94,31301.429190149847,37.3616,37.3972,37.2948,37.366,31301.4292
2008-08-19 14:50:00,83.96,84.1,83.94,83.95,25397.60090873368,37.3749,37.4372,37.366,37.3705,25397.6009
2008-08-19 14:55:00,83.94,83.95,83.81,83.91,17154.519912039417,37.366,37.3705,37.3081,37.3527,17154.5199
2008-08-19 15:00:00,83.9,83.92,83.47,83.52,47119.23326488749,37.3482,37.3571,37.1568,37.1791,47119.2333
2008-08-19 15:05:00,83.47,83.65,83.43,83.5,32081.180095242547,37.1568,37.2369,37.139,37.1702,32081.1801
2008-08-19 15:10:00,83.52,83.6,83.41,83.56,31301.429190149847,37.1791,37.2147,37.1301,37.1969,31301.4292
2008-08-19 15:15:00,83.53,83.55,83.46,83.49,19939.34457308477,37.1835,37.1924,37.1523,37.1657,19939.3446
2008-08-19 15:20:00,83.51,83.93,83.4,83.71,63716.78824471784,37.1746,37.3616,37.1256,37.2636,63716.7882
2008-08-19 15:25:00,83.74,83.78,83.54,83.59,58926.88982771982,37.277,37.2948,37.188,37.2102,58926.8898
2008-08-19 15:30:00,83.6,83.71,83.55,83.68,30855.85724438259,37.2147,37.2636,37.1924,37.2503,30855.8572
2008-08-19 15:35:00,83.69,83.69,83.26,83.34,51240.77376323463,37.2547,37.2547,37.0633,37.0989,51240.7738
2008-08-19 15:40:00,83.29,83.61,83.13,83.57,107717.01788923451,37.0767,37.2191,37.0054,37.2013,107717.0179
2008-08-19 15:45:00,83.56,83.75,83.53,83.71,60486.39163790522,37.1969,37.2814,37.1835,37.2636,60486.3916
2008-08-19 15:50:00,83.66,83.96,83.61,83.96,93792.89458400774,37.2414,37.3749,37.2191,37.3749,93792.8946
2008-08-19 15:55:00,83.91,83.97,83.58,83.79,166198.3357711871,37.3527,37.3794,37.2058,37.2992,166198.3358
2008-08-20 09:30:00,83.97,84.13,82.84,82.97,37205.25747156601,37.3794,37.4506,36.8764,36.9342,37205.2575
2008-08-20 09:35:00,82.97,83.7,82.84,83.33,32749.538013893434,36.9342,37.2592,36.8764,37.0945,32749.538
2008-08-20 09:40:00,83.33,83.49,83.01,83.21,23838.09909854828,37.0945,37.1657,36.952,37.0411,23838.0991
2008-08-20 09:45:00,83.11,83.31,82.56,82.56,62714.25136674151,36.9965,37.0856,36.7517,36.7517,62714.2514
2008-08-20 09:50:00,82.61,83.08,82.55,83.07,29073.56946131356,36.774,36.9832,36.7473,36.9787,29073.5695
2008-08-20 09:55:00,83.08,83.59,82.83,83.09,45114.159508934834,36.9832,37.2102,36.8719,36.9876,45114.1595
2008-08-20 10:00:00,83.1,83.19,82.72,82.83,40435.65407837863,36.9921,37.0322,36.8229,36.8719,40435.6541
2008-08-20 10:05:00,82.81,82.84,82.57,82.8,45002.76652249302,36.863,36.8764,36.7562,36.8585,45002.7665
2008-08-20 10:10:00,82.8,83.17,82.75,82.81,58369.92489551075,36.8585,37.0233,36.8363,36.863,58369.9249
2008-08-20 10:15:00,82.88,83.29,82.8,83.22,61377.53552943974,36.8942,37.0767,36.8585,37.0455,61377.5355
2008-08-20 10:20:00,83.2,83.87,83.17,83.59,136233.622418339,37.0366,37.3349,37.0233,37.2102,136233.6224
2008-08-20 10:25:00,83.51,83.6,83.06,83.08,55250.92127513995,37.1746,37.2147,36.9743,36.9832,55250.9213
2008-08-20 10:30:00,83.1,83.56,83.1,83.54,46673.66131912024,36.9921,37.1969,36.9921,37.188,46673.6613
2008-08-20 10:35:00,83.57,83.96,83.38,83.71,67058.57783797228,37.2013,37.3749,37.1167,37.2636,67058.5778
2008-08-20 10:40:00,83.7,83.92,83.33,83.74,55139.52828869813,37.2592,37.3571,37.0945,37.277,55139.5283
2008-08-20 10:45:00,83.79,83.98,83.63,83.88,29519.141407080817,37.2992,37.3838,37.228,37.3393,29519.1414
2008-08-20 10:50:00,83.83,84.43,83.78,84.34,49681.271953049225,37.3171,37.5841,37.2948,37.5441,49681.272
2008-08-20 10:55:00,84.31,84.76,84.16,84.6,33863.46787831158,37.5307,37.731,37.464,37.6598,33863.4679
2008-08-20 11:00:00,84.67,84.69,84.31,84.31,19048.200681550265,37.691,37.6999,37.5307,37.5307,19048.2007
2008-08-20 11:05:00,84.27,84.32,84.16,84.3,11139.29864418144,37.5129,37.5352,37.464,37.5263,11139.2986
2008-08-20 11:10:00,84.31,85.17,84.25,84.99,44668.58756316757,37.5307,37.9136,37.504,37.8334,44668.5876
2008-08-20 11:15:00,85.01,85.01,84.62,84.74,19493.77262731752,37.8423,37.8423,37.6687,37.7221,19493.7726
2008-08-20 11:20:00,84.73,84.97,84.68,84.8,26400.137786710013,37.7177,37.8245,37.6954,37.7488,26400.1378
2008-08-20 11:25:00,84.85,84.91,84.71,84.81,10136.76176620511,37.7711,37.7978,37.7088,37.7533,10136.7618
2008-08-20 11:30:00,84.81,84.91,84.67,84.68,13701.337332343172,37.7533,37.7978,37.691,37.6954,13701.3373
2008-08-20 11:35:00,84.61,84.67,84.16,84.25,14481.088237435872,37.6643,37.691,37.464,37.504,14481.0882
2008-08-20 11:40:00,84.21,84.28,84.04,84.08,19939.34457308477,37.4862,37.5174,37.4105,37.4283,19939.3446
2008-08-20 11:45:00,84.04,84.09,83.84,83.95,11696.263576390513,37.4105,37.4328,37.3215,37.3705,11696.2636
2008-08-20 11:50:00,83.9,84.09,83.9,84.01,6794.972172950679,37.3482,37.4328,37.3482,37.3972,6794.9722
2008-08-20 11:55:00,84.01,84.06,83.88,83.94,6126.614254299792,37.3972,37.4194,37.3393,37.366,6126.6143
2008-08-20 12:00:00,83.9,84.12,83.67,83.74,21053.27443750292,37.3482,37.4461,37.2458,37.277,21053.2744
2008-08-20 12:05:00,83.74,83.83,83.56,83.72,22389.99027480469,37.277,37.3171,37.1969,37.2681,22389.9903
2008-08-20 12:10:00,83.69,83.76,83.42,83.54,21833.02534259562,37.2547,37.2859,37.1345,37.188,21833.0253
2008-08-20 12:15:00,83.49,83.61,83.2,83.22,15706.41108829583,37.1657,37.2191,37.0366,37.0455,15706.4111
2008-08-20 12:20:00,83.2,83.55,83.17,83.49,27291.28167824453,37.0366,37.1924,37.0233,37.1657,27291.2817
2008-08-20 12:25:00,83.44,83.49,83.37,83.38,13144.3724001341,37.1434,37.1657,37.1123,37.1167,13144.3724
2008-08-20 12:30:00,83.44,83.44,83.22,83.25,32526.752041009808,37.1434,37.1434,37.0455,37.0589,32526.752
2008-08-20 12:35:00,83.24,83.41,83.13,83.18,16040.590047621274,37.0544,37.1301,37.0054,37.0277,16040.59
2008-08-20 12:40:00,83.15,83.29,83.03,83.06,26400.137786710013,37.0143,37.0767,36.9609,36.9743,26400.1378
2008-08-20 12:45:00,83.1,83.22,82.94,82.94,17488.69887136486,36.9921,37.0455,36.9209,36.9209,17488.6989
2008-08-20 12:50:00,82.93,83.12,82.9,83.06,19048.200681550265,36.9164,37.001,36.9031,36.9743,19048.2007
2008-08-20 12:55:00,83.03,83.11,82.96,83.11,11250.691630623254,36.9609,36.9965,36.9298,36.9965,11250.6916
2008-08-20 13:00:00,83.08,83.17,83.04,83.04,16708.94796627216,36.9832,37.0233,36.9654,36.9654,16708.948
2008-08-20 13:05:00,83.06,83.36,83.02,83.32,19493.77262731752,36.9743,37.1078,36.9565,37.09,19493.7726
2008-08-20 13:10:00,83.38,83.46,83.15,83.17,16263.376020504904,37.1167,37.1523,37.0143,37.0233,16263.376
2008-08-20 13:15:00,83.17,83.26,83.1,83.26,14592.481223877689,37.0233,37.0633,36.9921,37.0633,14592.4812
2008-08-20 13:20:00,83.25,83.43,83.08,83.11,15595.018101854015,37.0589,37.139,36.9832,36.9965,15595.0181
2008-08-20 13:25:00,83.08,83.39,83.06,83.34,20607.702491735665,36.9832,37.1212,36.9743,37.0989,20607.7025
2008-08-20 13:30:00,83.35,83.36,83.25,83.27,7463.330091601565,37.1034,37.1078,37.0589,37.0678,7463.3301
2008-08-20 13:35:00,83.33,83.33,83.1,83.12,10805.119684855998,37.0945,37.0945,36.9921,37.001,10805.1197
2008-08-20 13:40:00,83.12,83.21,83.07,83.11,26957.102718919086,37.001,37.0411,36.9787,36.9965,26957.1027
2008-08-20 13:45:00,83.1,83.43,83.09,83.36,15372.232128970389,36.9921,37.139,36.9876,37.1078,15372.2321
2008-08-20 13:50:00,83.37,83.42,83.04,83.17,29741.927379964447,37.1123,37.1345,36.9654,37.0233,29741.9274
2008-08-20 13:55:00,83.16,83.25,82.96,83.22,19493.77262731752,37.0188,37.0589,36.9298,37.0455,19493.7726
2008-08-20 14:00:00,83.22,83.25,82.95,83.04,20162.130545968408,37.0455,37.0589,36.9253,36.9654,20162.1305
2008-08-20 14:05:00,83.04,83.1,82.86,82.94,23392.527152781026,36.9654,36.9921,36.8853,36.9209,23392.5272
2008-08-20 14:10:00,82.91,82.94,82.71,82.79,15149.446156086758,36.9075,36.9209,36.8185,36.8541,15149.4462
2008-08-20 14:15:00,82.83,82.86,82.57,82.58,30855.85724438259,36.8719,36.8853,36.7562,36.7606,30855.8572
2008-08-20 14:20:00,82.64,82.69,82.37,82.59,57478.78100397623,36.7873,36.8096,36.6671,36.7651,57478.781
2008-08-20 14:25:00,82.6,82.85,82.51,82.72,23615.31312566465,36.7695,36.8808,36.7295,36.8229,23615.3131
2008-08-20 14:30:00,82.66,82.7,82.46,82.51,16151.983034063089,36.7962,36.814,36.7072,36.7295,16151.983
2008-08-20 14:35:00,82.5,82.82,82.46,82.66,27402.674664686343,36.725,36.8674,36.7072,36.7962,27402.6747
2008-08-20 14:40:00,82.65,83.07,82.65,83.07,22167.204301921065,36.7918,36.9787,36.7918,36.9787,22167.2043
2008-08-20 14:45:00,83.06,83.26,82.86,82.9,21276.06041038655,36.9743,37.0633,36.8853,36.9031,21276.0604
2008-08-20 14:50:00,82.9,83.15,82.85,83.15,14926.66018320313,36.9031,37.0143,36.8808,37.0143,14926.6602
2008-08-20 14:55:00,83.18,83.31,83.17,83.23,15483.625115412202,37.0277,37.0856,37.0233,37.05,15483.6251
2008-08-20 15:00:00,83.23,83.5,83.01,83.41,27514.06765112816,37.05,37.1702,36.952,37.1301,27514.0677
2008-08-20 15:05:00,83.4,83.4,83.18,83.28,18157.056790015748,37.1256,37.1256,37.0277,37.0722,18157.0568
2008-08-20 15:10:00,83.29,83.34,83.18,83.27,12030.442535715956,37.0767,37.0989,37.0277,37.0678,12030.4425
2008-08-20 15:15:00,83.27,83.34,83.13,83.22,23503.92013922284,37.0678,37.0989,37.0054,37.0455,23503.9201
2008-08-20 15:20:00,83.19,83.37,83.12,83.31,38987.54525463504,37.0322,37.1123,37.001,37.0856,38987.5453
2008-08-20 15:25:00,83.25,83.53,83.21,83.42,27625.460637569973,37.0589,37.1835,37.0411,37.1345,27625.4606
2008-08-20 15:30:00,83.37,83.43,83.17,83.29,32749.538013893434,37.1123,37.139,37.0233,37.0767,32749.538
2008-08-20 15:35:00,83.25,83.83,83.25,83.66,54359.77738360543,37.0589,37.3171,37.0589,37.2414,54359.7774
2008-08-20 15:40:00,83.63,84.13,83.54,83.99,78420.66245503734,37.228,37.4506,37.188,37.3883,78420.6625
2008-08-20 15:45:00,83.95,84.04,83.77,83.89,41660.97692923859,37.3705,37.4105,37.2903,37.3438,41660.9769
2008-08-20 15:50:00,83.95,84.08,83.85,84.03,66501.6129057632,37.3705,37.4283,37.326,37.4061,66501.6129
2008-08-20 15:55:00,84.0,84.64,84.0,84.56,155838.78803209835,37.3927,37.6776,37.3927,37.642,155838.788
2008-08-21 09:30:00,82.08,82.99,81.94,82.87,22278.59728836288,36.538,36.9431,36.4757,36.8897,22278.5973
2008-08-21 09:35:00,82.88,83.21,82.59,82.97,56699.03009888353,36.8942,37.0411,36.7651,36.9342,56699.0301
2008-08-21 09:40:00,82.97,83.32,82.73,83.17,22055.81131547925,36.9342,37.09,36.8274,37.0233,22055.8113
2008-08-21 09:45:00,83.25,83.49,83.1,83.11,35979.93462070605,37.0589,37.1657,36.9921,36.9965,35979.9346
2008-08-21 09:50:00,83.12,83.39,83.12,83.36,11139.29864418144,37.001,37.1212,37.001,37.1078,11139.2986
2008-08-21 09:55:00,83.36,83.74,83.17,83.5,41438.19095635496,37.1078,37.277,37.0233,37.1702,41438.191
2008-08-21 10:00:00,83.54,83.98,83.48,83.72,61154.74955655611,37.188,37.3838,37.1612,37.2681,61154.7496
2008-08-21 10:05:00,83.7,83.83,83.5,83.64,28293.81855622086,37.2592,37.3171,37.1702,37.2325,28293.8186
2008-08-21 10:10:00,83.65,83.69,83.3,83.46,20496.30950529385,37.2369,37.2547,37.0811,37.1523,20496.3095
2008-08-21 10:15:00,83.48,83.73,83.42,83.73,17934.270817132117,37.1612,37.2725,37.1345,37.2725,17934.2708
2008-08-21 10:20:00,83.73,83.99,83.49,83.63,16931.73393915579,37.2725,37.3883,37.1657,37.228,16931.7339
2008-08-21 10:25:00,83.58,83.62,83.3,83.34,13924.1233052268,37.2058,37.2236,37.0811,37.0989,13924.1233
2008-08-21 10:30:00,83.41,83.5,83.26,83.45,14592.481223877689,37.1301,37.1702,37.0633,37.1479,14592.4812
2008-08-21 10:35:00,83.43,83.57,83.17,83.17,19827.951586642965,37.139,37.2013,37.0233,37.0233,19827.9516
2008-08-21 10:40:00,83.15,83.23,82.88,82.96,14592.481223877689,37.0143,37.05,36.8942,36.9298,14592.4812
2008-08-21 10:45:00,82.94,83.01,82.9,82.95,7908.902037368823,36.9209,36.952,36.9031,36.9253,7908.902
2008-08-21 10:50:00,82.95,83.08,82.83,83.08,23615.31312566465,36.9253,36.9832,36.8719,36.9832,23615.3131
2008-08-21 10:55:00,83.04,83.35,82.99,83.24,14926.66018320313,36.9654,37.1034,36.9431,37.0544,14926.6602
2008-08-21 11:00:00,83.3,83.34,83.06,83.17,14815.267196761317,37.0811,37.0989,36.9743,37.0233,14815.2672
2008-08-21 11:05:00,83.18,83.18,82.88,82.91,9468.403847554224,37.0277,37.0277,36.8942,36.9075,9468.4038
2008-08-21 11:10:00,82.89,82.99,82.79,82.89,13924.1233052268,36.8986,36.9431,36.8541,36.8986,13924.1233
2008-08-21 11:15:00,82.83,82.87,82.68,82.77,29407.748420639004,36.8719,36.8897,36.8051,36.8452,29407.7484
2008-08-21 11:20:00,82.78,82.87,82.73,82.74,10136.76176620511,36.8496,36.8897,36.8274,36.8318,10136.7618
2008-08-21 11:25:00,82.75,82.89,82.67,82.67,22055.81131547925,36.8363,36.8986,36.8007,36.8007,22055.8113
2008-08-21 11:30:00,82.74,82.76,82.5,82.58,17600.091857806678,36.8318,36.8407,36.725,36.7606,17600.0919
2008-08-21 11:35:00,82.59,82.64,82.5,82.56,9022.831901786967,36.7651,36.7873,36.725,36.7517,9022.8319
2008-08-21 11:40:00,82.53,82.85,82.53,82.81,21053.27443750292,36.7384,36.8808,36.7384,36.863,21053.2744
2008-08-21 11:45:00,82.81,83.26,82.79,83.17,41104.01199702951,36.863,37.0633,36.8541,37.0233,41104.012
2008-08-21 11:50:00,83.16,83.16,82.93,82.98,14592.481223877689,37.0188,37.0188,36.9164,36.9387,14592.4812
2008-08-21 11:55:00,82.98,83.01,82.78,82.89,15260.839142528574,36.9387,36.952,36.8496,36.8986,15260.8391
2008-08-21 12:00:00,82.9,83.17,82.86,83.08,18825.414708666634,36.9031,37.0233,36.8853,36.9832,18825.4147
2008-08-21 12:05:00,83.03,83.09,82.92,82.94,14815.267196761317,36.9609,36.9876,36.912,36.9209,14815.2672
2008-08-21 12:10:00,82.93,83.02,82.9,82.93,14703.874210319502,36.9164,36.9565,36.9031,36.9164,14703.8742
2008-08-21 12:15:00,82.93,83.04,82.89,83.04,10582.33371197237,36.9164,36.9654,36.8986,36.9654,10582.3337
2008-08-21 12:20:00,82.99,83.04,82.86,82.93,14369.695250994058,36.9431,36.9654,36.8853,36.9164,14369.6953
2008-08-21 12:25:00,82.94,82.99,82.64,82.79,29741.927379964447,36.9209,36.9431,36.7873,36.8541,29741.9274
2008-08-21 12:30:00,82.8,82.9,82.73,82.9,11027.905657739626,36.8585,36.9031,36.8274,36.9031,11027.9057
2008-08-21 12:35:00,82.9,82.97,82.77,82.84,17377.305884923047,36.9031,36.9342,36.8452,36.8764,17377.3059
2008-08-21 12:40:00,82.88,82.88,82.67,82.72,12364.6214950414,36.8942,36.8942,36.8007,36.8229,12364.6215
2008-08-21 12:45:00,82.71,82.83,82.68,82.81,7017.758145834308,36.8185,36.8719,36.8051,36.863,7017.7581
2008-08-21 12:50:00,82.84,82.99,82.84,82.85,10470.940725530554,36.8764,36.9431,36.8764,36.8808,10470.9407
2008-08-21 12:55:00,82.87,82.87,82.82,82.83,6794.972172950679,36.8897,36.8897,36.8674,36.8719,6794.9722
2008-08-21 13:00:00,82.85,83.07,82.8,83.02,12253.228508599585,36.8808,36.9787,36.8585,36.9565,12253.2285
2008-08-21 13:05:00,83.01,83.03,82.89,83.03,8354.47398313608,36.952,36.9609,36.8986,36.9609,8354.474
2008-08-21 13:10:00,83.04,83.26,82.92,83.24,12141.83552215777,36.9654,37.0633,36.912,37.0544,12141.8355
2008-08-21 13:15:00,83.25,83.37,83.11,83.23,24395.06403075736,37.0589,37.1123,36.9965,37.05,24395.064
2008-08-21 13:20:00,83.19,83.22,83.15,83.19,18714.02172222482,37.0322,37.0455,37.0143,37.0322,18714.0217
2008-08-21 13:25:00,83.18,83.18,82.96,82.97,11919.04954927414,37.0277,37.0277,36.9298,36.9342,11919.0495
2008-08-21 13:30:00,82.97,83.0,82.93,82.94,5681.042308532535,36.9342,36.9476,36.9164,36.9209,5681.0423
2008-08-21 13:35:00,82.94,83.23,82.94,83.17,18714.02172222482,36.9209,37.05,36.9209,37.0233,18714.0217
2008-08-21 13:40:00,83.17,83.19,82.87,82.96,13812.730318784988,37.0233,37.0322,36.8897,36.9298,13812.7303
2008-08-21 13:45:00,82.98,83.17,82.93,83.17,17154.519912039417,36.9387,37.0233,36.9164,37.0233,17154.5199
2008-08-21 13:50:00,83.17,83.25,83.03,83.07,28516.604529104487,37.0233,37.0589,36.9609,36.9787,28516.6045
2008-08-21 13:55:00,83.09,83.25,83.03,83.14,12921.586427250471,36.9876,37.0589,36.9609,37.0099,12921.5864
2008-08-21 14:00:00,83.14,83.17,83.06,83.13,11139.29864418144,37.0099,37.0233,36.9743,37.0054,11139.2986
2008-08-21 14:05:00,83.13,83.17,83.08,83.08,10582.33371197237,37.0054,37.0233,36.9832,36.9832,10582.3337
2008-08-21 14:10:00,83.09,83.32,83.07,83.27,37985.00837665871,36.9876,37.09,36.9787,37.0678,37985.0084
2008-08-21 14:15:00,83.27,83.35,83.17,83.21,29630.53439352263,37.0678,37.1034,37.0233,37.0411,29630.5344
2008-08-21 14:20:00,83.17,83.27,83.16,83.22,20607.702491735665,37.0233,37.0678,37.0188,37.0455,20607.7025
2008-08-21 14:25:00,83.25,83.31,83.18,83.21,23726.70611210647,37.0589,37.0856,37.0277,37.0411,23726.7061
2008-08-21 14:30:00,83.21,83.42,83.21,83.34,47898.98416998019,37.0411,37.1345,37.0411,37.0989,47898.9842
2008-08-21 14:35:00,83.36,83.51,83.35,83.43,23503.92013922284,37.1078,37.1746,37.1034,37.139,23503.9201
2008-08-21 14:40:00,83.41,83.48,83.35,83.45,11362.08461706507,37.1301,37.1612,37.1034,37.1479,11362.0846
2008-08-21 14:45:00,83.44,83.56,83.4,83.4,21164.66742394474,37.1434,37.1969,37.1256,37.1256,21164.6674
2008-08-21 14:50:00,83.43,83.49,83.38,83.41,17711.48484424849,37.139,37.1657,37.1167,37.1301,17711.4848
2008-08-21 14:55:00,83.42,83.43,83.17,83.22,14481.088237435872,37.1345,37.139,37.0233,37.0455,14481.0882
2008-08-21 15:00:00,83.22,83.34,83.19,83.22,29296.355434197187,37.0455,37.0989,37.0322,37.0455,29296.3554
2008-08-21 15:05:00,83.21,83.23,83.11,83.15,17600.091857806678,37.0411,37.05,36.9965,37.0143,17600.0919
2008-08-21 15:10:00,83.17,83.29,83.1,83.1,41995.15588856403,37.0233,37.0767,36.9921,36.9921,41995.1559
2008-08-21 15:15:00,83.11,83.17,83.02,83.04,24172.27805787373,36.9965,37.0233,36.9565,36.9654,24172.2781
2008-08-21 15:20:00,83.02,83.22,82.98,83.15,27514.06765112816,36.9565,37.0455,36.9387,37.0143,27514.0677
2008-08-21 15:25:00,83.14,83.18,83.02,83.08,17265.912898481234,37.0099,37.0277,36.9565,36.9832,17265.9129
2008-08-21 15:30:00,83.05,83.07,82.91,83.07,23838.09909854828,36.9698,36.9787,36.9075,36.9787,23838.0991
2008-08-21 15:35:00,83.04,83.22,82.98,83.04,24952.028962966426,36.9654,37.0455,36.9387,36.9654,24952.029
2008-08-21 15:40:00,83.06,83.46,83.05,83.46,25174.814935850056,36.9743,37.1523,36.9698,37.1523,25174.8149
2008-08-21 15:45:00,83.44,83.47,83.17,83.22,24395.06403075736,37.1434,37.1568,37.0233,37.0455,24395.064
2008-08-21 15:50:00,83.2,83.27,83.17,83.27,28293.81855622086,37.0366,37.0678,37.0233,37.0678,28293.8186
2008-08-21 15:55:00,83.26,83.3,82.83,82.94,115514.52694016154,37.0633,37.0811,36.8719,36.9209,115514.5269
2008-08-22 09:30:00,83.67,84.83,83.67,84.56,47676.19819709656,37.2458,37.7622,37.2458,37.642,47676.1982
2008-08-22 09:35:00,84.52,84.61,84.09,84.56,71848.47625497029,37.6242,37.6643,37.4328,37.642,71848.4763
2008-08-22 09:40:00,84.59,84.97,84.48,84.84,67615.54277018135,37.6554,37.8245,37.6064,37.7667,67615.5428
2008-08-22 09:45:00,84.87,84.92,84.62,84.63,45671.124441143904,37.78,37.8023,37.6687,37.6732,45671.1244
2008-08-22 09:50:00,84.62,84.75,84.48,84.57,45671.124441143904,37.6687,37.7266,37.6064,37.6465,45671.1244
2008-08-22 09:55:00,84.62,84.72,84.45,84.53,21387.453396828365,37.6687,37.7132,37.593,37.6287,21387.4534
2008-08-22 10:00:00,84.57,84.63,84.16,84.22,21833.02534259562,37.6465,37.6732,37.464,37.4907,21833.0253
2008-08-22 10:05:00,84.22,84.45,84.13,84.37,38876.152268193226,37.4907,37.593,37.4506,37.5574,38876.1523
2008-08-22 10:10:00,84.32,84.52,84.25,84.31,27514.06765112816,37.5352,37.6242,37.504,37.5307,27514.0677
2008-08-22 10:15:00,84.3,84.55,84.27,84.42,25843.172854500943,37.5263,37.6376,37.5129,37.5797,25843.1729
2008-08-22 10:20:00,84.42,84.49,84.17,84.31,23169.741179897395,37.5797,37.6109,37.4684,37.5307,23169.7412
2008-08-22 10:25:00,84.36,84.39,84.1,84.1,21164.66742394474,37.553,37.5663,37.4372,37.4372,21164.6674
2008-08-22 10:30:00,84.13,84.3,84.04,84.25,25731.77986805913,37.4506,37.5263,37.4105,37.504,25731.7799
2008-08-22 10:35:00,84.27,84.45,84.24,84.38,11807.656562832326,37.5129,37.593,37.4996,37.5619,11807.6566
2008-08-22 10:40:00,84.37,84.48,84.33,84.36,13701.337332343172,37.5574,37.6064,37.5396,37.553,13701.3373
2008-08-22 10:45:00,84.42,84.45,84.31,84.38,11919.04954927414,37.5797,37.593,37.5307,37.5619,11919.0495
2008-08-22 10:50:00,84.38,84.48,84.31,84.38,9468.403847554224,37.5619,37.6064,37.5307,37.5619,9468.4038
2008-08-22 10:55:00,84.38,84.45,84.28,84.29,12253.228508599585,37.5619,37.593,37.5174,37.5218,12253.2285
2008-08-22 11:00:00,84.28,84.33,84.17,84.24,13255.765386575917,37.5174,37.5396,37.4684,37.4996,13255.7654
2008-08-22 11:05:00,84.22,84.29,84.13,84.24,39321.724213960486,37.4907,37.5218,37.4506,37.4996,39321.7242
2008-08-22 11:10:00,84.22,84.24,84.04,84.16,22946.95520701377,37.4907,37.4996,37.4105,37.464,22946.9552
2008-08-22 11:15:00,84.13,84.4,84.13,84.38,13255.765386575917,37.4506,37.5708,37.4506,37.5619,13255.7654
2008-08-22 11:20:00,84.39,84.49,84.3,84.34,12141.83552215777,37.5663,37.6109,37.5263,37.5441,12141.8355
2008-08-22 11:25:00,84.36,84.39,84.27,84.3,13255.765386575917,37.553,37.5663,37.5129,37.5263,13255.7654
2008-08-22 11:30:00,84.31,84.35,84.13,84.13,13255.765386575917,37.5307,37.5485,37.4506,37.4506,13255.7654
2008-08-22 11:35:00,84.15,84.18,83.97,84.04,12253.228508599585,37.4595,37.4729,37.3794,37.4105,12253.2285
2008-08-22 11:40:00,84.04,84.13,83.87,83.96,20162.130545968408,37.4105,37.4506,37.3349,37.3749,20162.1305
2008-08-22 11:45:00,84.01,84.01,83.87,83.9,17822.877830690304,37.3972,37.3972,37.3349,37.3482,17822.8778
2008-08-22 11:50:00,83.9,83.96,83.83,83.91,11696.263576390513,37.3482,37.3749,37.3171,37.3527,11696.2636
2008-08-22 11:55:00,83.88,83.92,83.78,83.88,18379.842762899378,37.3393,37.3571,37.2948,37.3393,18379.8428
2008-08-22 12:00:00,83.85,83.89,83.55,83.56,28071.03258333723,37.326,37.3438,37.1924,37.1969,28071.0326
2008-08-22 12:05:00,83.55,83.61,83.49,83.58,16374.769006946715,37.1924,37.2191,37.1657,37.2058,16374.769
2008-08-22 12:10:00,83.55,83.64,83.52,83.55,10582.33371197237,37.1924,37.2325,37.1791,37.1924,10582.3337
2008-08-22 12:15:00,83.57,83.74,83.51,83.57,25508.9938951755,37.2013,37.277,37.1746,37.2013,25508.9939
2008-08-22 12:20:00,83.58,83.62,83.45,83.6,36202.72059358968,37.2058,37.2236,37.1479,37.2147,36202.7206
2008-08-22 12:25:00,83.61,83.63,83.57,83.62,10916.51267129781,37.2191,37.228,37.2013,37.2236,10916.5127
2008-08-22 12:30:00,83.64,83.87,83.57,83.85,18714.02172222482,37.2325,37.3349,37.2013,37.326,18714.0217
2008-08-22 12:35:00,83.83,83.89,83.64,83.65,11473.477603506884,37.3171,37.3438,37.2325,37.2369,11473.4776
2008-08-22 12:40:00,83.64,83.78,83.56,83.67,21387.453396828365,37.2325,37.2948,37.1969,37.2458,21387.4534
2008-08-22 12:45:00,83.65,83.67,83.51,83.54,13367.158373017728,37.2369,37.2458,37.1746,37.188,13367.1584
2008-08-22 12:50:00,83.57,83.74,83.57,83.72,11696.263576390513,37.2013,37.277,37.2013,37.2681,11696.2636
2008-08-22 12:55:00,83.75,83.89,83.75,83.89,9913.975793321482,37.2814,37.3438,37.2814,37.3438,9913.9758
2008-08-22 13:00:00,83.89,83.96,83.84,83.94,20050.73755952659,37.3438,37.3749,37.3215,37.366,20050.7376
2008-08-22 13:05:00,83.93,83.97,83.88,83.96,4789.89841699802,37.3616,37.3794,37.3393,37.3749,4789.8984
2008-08-22 13:10:00,83.96,84.06,83.91,83.97,8354.47398313608,37.3749,37.4194,37.3527,37.3794,8354.474
2008-08-22 13:15:00,83.98,83.99,83.81,83.97,12364.6214950414,37.3838,37.3883,37.3081,37.3794,12364.6215
2008-08-22 13:20:00,83.99,84.29,83.98,84.27,24395.06403075736,37.3883,37.5218,37.3838,37.5129,24395.064
2008-08-22 13:25:00,84.28,84.41,84.23,84.35,13589.944345901358,37.5174,37.5752,37.4951,37.5485,13589.9443
2008-08-22 13:30:00,84.39,84.52,84.3,84.34,12364.6214950414,37.5663,37.6242,37.5263,37.5441,12364.6215
2008-08-22 13:35:00,84.33,84.51,84.25,84.49,13032.979413692285,37.5396,37.6198,37.504,37.6109,13032.9794
2008-08-22 13:40:00,84.48,84.59,84.47,84.58,17043.126925597604,37.6064,37.6554,37.6019,37.6509,17043.1269
2008-08-22 13:45:00,84.56,84.66,84.5,84.66,16040.590047621274,37.642,37.6865,37.6153,37.6865,16040.59
2008-08-22 13:50:00,84.63,84.66,84.5,84.57,17488.69887136486,37.6732,37.6865,37.6153,37.6465,17488.6989
2008-08-22 13:55:00,84.58,84.66,84.54,84.62,18379.842762899378,37.6509,37.6865,37.6331,37.6687,18379.8428
2008-08-22 14:00:00,84.62,84.65,84.54,84.56,12253.228508599585,37.6687,37.6821,37.6331,37.642,12253.2285
2008-08-22 14:05:00,84.53,84.61,84.38,84.46,20607.702491735665,37.6287,37.6643,37.5619,37.5975,20607.7025
2008-08-22 14:10:00,84.46,84.56,84.44,84.54,5903.828281416163,37.5975,37.642,37.5886,37.6331,5903.8283
2008-08-22 14:15:00,84.56,84.66,84.48,84.64,27736.853624011783,37.642,37.6865,37.6064,37.6776,27736.8536
2008-08-22 14:20:00,84.61,84.79,84.6,84.79,35868.541634264235,37.6643,37.7444,37.6598,37.7444,35868.5416
2008-08-22 14:25:00,84.78,84.85,84.72,84.79,22835.562220571952,37.7399,37.7711,37.7132,37.7444,22835.5622
2008-08-22 14:30:00,84.83,84.83,84.57,84.62,14815.267196761317,37.7622,37.7622,37.6465,37.6687,14815.2672
2008-08-22 14:35:00,84.63,84.83,84.61,84.83,5124.077376323463,37.6732,37.7622,37.6643,37.7622,5124.0774
2008-08-22 14:40:00,84.83,85.17,84.81,85.11,29073.56946131356,37.7622,37.9136,37.7533,37.8868,29073.5695
2008-08-22 14:45:00,85.12,85.15,84.76,84.8,20050.73755952659,37.8913,37.9047,37.731,37.7488,20050.7376
2008-08-22 14:50:00,84.84,84.98,84.79,84.93,15595.018101854015,37.7667,37.829,37.7444,37.8067,15595.0181
2008-08-22 14:55:00,84.94,85.12,84.92,85.02,19270.98665443389,37.8112,37.8913,37.8023,37.8468,19270.9867
2008-08-22 15:00:00,85.04,85.15,84.92,84.92,22055.81131547925,37.8557,37.9047,37.8023,37.8023,22055.8113
2008-08-22 15:05:00,84.91,85.08,84.81,85.07,16486.16199338853,37.7978,37.8735,37.7533,37.869,16486.162
2008-08-22 15:10:00,85.09,85.2,85.09,85.14,20719.09547817748,37.8779,37.9269,37.8779,37.9002,20719.0955
2008-08-22 15:15:00,85.16,85.23,85.13,85.18,28627.997515546303,37.9091,37.9403,37.8957,37.918,28627.9975
2008-08-22 15:20:00,85.19,85.3,85.17,85.3,21498.846383270185,37.9225,37.9714,37.9136,37.9714,21498.8464
2008-08-22 15:25:00,85.34,85.56,85.29,85.43,47230.6262513293,37.9892,38.0872,37.967,38.0293,47230.6263
2008-08-22 15:30:00,85.45,85.74,85.45,85.51,46673.66131912024,38.0382,38.1673,38.0382,38.0649,46673.6613
2008-08-22 15:35:00,85.54,85.81,85.51,85.63,48344.55611574745,38.0783,38.1985,38.0649,38.1183,48344.5561
2008-08-22 15:40:00,85.64,85.81,85.59,85.64,69954.79548545944,38.1228,38.1985,38.1005,38.1228,69954.7955
2008-08-22 15:45:00,85.64,85.88,85.59,85.83,48233.163129305634,38.1228,38.2296,38.1005,38.2074,48233.1631
2008-08-22 15:50:00,85.83,85.84,85.67,85.71,68172.50770239042,38.2074,38.2118,38.1361,38.1539,68172.5077
2008-08-22 15:55:00,85.72,86.76,85.68,85.94,267008.98850102915,38.1584,38.6213,38.1406,38.2563,267008.9885
2008-08-25 09:30:00,85.55,85.94,84.39,84.42,38096.40136310053,38.0827,38.2563,37.5663,37.5797,38096.4014
2008-08-25 09:35:00,84.54,84.77,84.45,84.5,20162.130545968408,37.6331,37.7355,37.593,37.6153,20162.1305
2008-08-25 09:40:00,84.54,84.81,84.49,84.56,18268.44977645756,37.6331,37.7533,37.6109,37.642,18268.4498
2008-08-25 09:45:00,84.53,84.7,84.04,84.07,32860.93100033525,37.6287,37.7043,37.4105,37.4239,32860.931
2008-08-25 09:50:00,84.07,84.34,84.06,84.16,15929.19706117946,37.4239,37.5441,37.4194,37.464,15929.1971
2008-08-25 09:55:00,84.16,84.27,84.13,84.24,9245.617874670595,37.464,37.5129,37.4506,37.4996,9245.6179
2008-08-25 10:00:00,84.23,84.49,83.96,83.96,38207.79434954234,37.4951,37.6109,37.3749,37.3749,38207.7943
2008-08-25 10:05:00,83.96,84.39,83.96,84.26,21053.27443750292,37.3749,37.5663,37.3749,37.5085,21053.2744
2008-08-25 10:10:00,84.31,84.66,84.28,84.5,20162.130545968408,37.5307,37.6865,37.5174,37.6153,20162.1305
2008-08-25 10:15:00,84.53,84.8,84.5,84.76,18936.807695108448,37.6287,37.7488,37.6153,37.731,18936.8077
2008-08-25 10:20:00,84.76,84.87,84.66,84.75,13255.765386575917,37.731,37.78,37.6865,37.7266,13255.7654
2008-08-25 10:25:00,84.76,84.86,84.6,84.6,11139.29864418144,37.731,37.7756,37.6598,37.6598,11139.2986
2008-08-25 10:30:00,84.64,84.66,84.41,84.49,12364.6214950414,37.6776,37.6865,37.5752,37.6109,12364.6215
2008-08-25 10:35:00,84.53,84.9,84.36,84.39,56030.67218023264,37.6287,37.7934,37.553,37.5663,56030.6722
2008-08-25 10:40:00,84.41,84.48,84.34,84.37,12587.407467925028,37.5752,37.6064,37.5441,37.5574,12587.4075
2008-08-25 10:45:00,84.4,84.45,84.21,84.3,18714.02172222482,37.5708,37.593,37.4862,37.5263,18714.0217
2008-08-25 10:50:00,84.28,84.28,84.1,84.2,17600.091857806678,37.5174,37.5174,37.4372,37.4818,17600.0919
2008-08-25 10:55:00,84.21,84.41,84.2,84.35,8354.47398313608,37.4862,37.5752,37.4818,37.5485,8354.474
2008-08-25 11:00:00,84.39,84.39,84.17,84.27,12921.586427250471,37.5663,37.5663,37.4684,37.5129,12921.5864
2008-08-25 11:05:00,84.3,84.39,84.22,84.22,12921.586427250471,37.5263,37.5663,37.4907,37.4907,12921.5864
2008-08-25 11:10:00,84.2,84.32,84.11,84.15,12698.80045436684,37.4818,37.5352,37.4417,37.4595,12698.8005
2008-08-25 11:15:00,84.12,84.23,84.06,84.23,13367.158373017728,37.4461,37.4951,37.4194,37.4951,13367.1584
2008-08-25 11:20:00,84.21,84.35,84.14,84.29,9134.22488822878,37.4862,37.5485,37.455,37.5218,9134.2249
2008-08-25 11:25:00,84.31,84.4,84.24,84.4,10359.54773908874,37.5307,37.5708,37.4996,37.5708,10359.5477
2008-08-25 11:30:00,84.4,84.41,84.21,84.27,13812.730318784988,37.5708,37.5752,37.4862,37.5129,13812.7303
2008-08-25 11:35:00,84.25,84.53,84.23,84.5,13255.765386575917,37.504,37.6287,37.4951,37.6153,13255.7654
2008-08-25 11:40:00,84.48,84.59,84.45,84.55,11919.04954927414,37.6064,37.6554,37.593,37.6376,11919.0495
2008-08-25 11:45:00,84.53,84.54,84.37,84.43,8800.045928903339,37.6287,37.6331,37.5574,37.5841,8800.0459
2008-08-25 11:50:00,84.42,84.42,84.07,84.24,17154.519912039417,37.5797,37.5797,37.4239,37.4996,17154.5199
2008-08-25 11:55:00,84.19,84.24,83.9,84.14,52466.09661409458,37.4773,37.4996,37.3482,37.455,52466.0966
2008-08-25 12:00:00,84.12,84.2,83.94,84.15,25397.60090873368,37.4461,37.4818,37.366,37.4595,25397.6009
2008-08-25 12:05:00,84.14,84.19,83.9,83.98,20050.73755952659,37.455,37.4773,37.3482,37.3838,20050.7376
2008-08-25 12:10:00,83.95,84.19,83.89,83.94,19048.200681550265,37.3705,37.4773,37.3438,37.366,19048.2007
2008-08-25 12:15:00,83.95,84.05,83.78,84.01,31301.429190149847,37.3705,37.415,37.2948,37.3972,31301.4292
2008-08-25 12:20:00,83.99,84.06,83.96,83.98,4678.505430556205,37.3883,37.4194,37.3749,37.3838,4678.5054
2008-08-25 12:25:00,84.0,84.1,83.83,84.02,15595.018101854015,37.3927,37.4372,37.3171,37.4016,15595.0181
2008-08-25 12:30:00,84.01,84.13,83.96,84.11,18825.414708666634,37.3972,37.4506,37.3749,37.4417,18825.4147
2008-08-25 12:35:00,84.13,84.25,84.07,84.13,12253.228508599585,37.4506,37.504,37.4239,37.4506,12253.2285
2008-08-25 12:40:00,84.11,84.17,83.96,84.04,20496.30950529385,37.4417,37.4684,37.3749,37.4105,20496.3095
2008-08-25 12:45:00,84.01,84.04,83.78,83.78,20830.48846461929,37.3972,37.4105,37.2948,37.2948,20830.4885
2008-08-25 12:50:00,83.76,83.85,83.71,83.74,14703.874210319502,37.2859,37.326,37.2636,37.277,14703.8742
2008-08-25 12:55:00,83.76,83.91,83.69,83.8,7686.116064485194,37.2859,37.3527,37.2547,37.3037,7686.1161
2008-08-25 13:00:00,83.78,84.04,83.78,84.04,9691.189820437854,37.2948,37.4105,37.2948,37.4105,9691.1898
2008-08-25 13:05:00,84.03,84.05,83.93,84.05,7463.330091601565,37.4061,37.415,37.3616,37.415,7463.3301
2008-08-25 13:10:00,84.03,84.04,83.9,83.99,9579.79683399604,37.4061,37.4105,37.3482,37.3883,9579.7968
2008-08-25 13:15:00,84.01,84.03,83.87,83.91,12587.407467925028,37.3972,37.4061,37.3349,37.3527,12587.4075
2008-08-25 13:20:00,83.93,84.03,83.85,83.93,16820.340952713974,37.3616,37.4061,37.326,37.3616,16820.341
2008-08-25 13:25:00,83.9,84.04,83.87,84.01,14369.695250994058,37.3482,37.4105,37.3349,37.3972,14369.6953
2008-08-25 13:30:00,83.99,84.04,83.87,84.0,6015.221267857978,37.3883,37.4105,37.3349,37.3927,6015.2213
2008-08-25 13:35:00,84.0,84.04,83.95,84.03,5124.077376323463,37.3927,37.4105,37.3705,37.4061,5124.0774
2008-08-25 13:40:00,84.01,84.21,84.01,84.19,10693.726698414182,37.3972,37.4862,37.3972,37.4773,10693.7267
2008-08-25 13:45:00,84.2,84.2,84.02,84.12,11473.477603506884,37.4818,37.4818,37.4016,37.4461,11473.4776
2008-08-25 13:50:00,84.09,84.18,83.98,84.18,10805.119684855998,37.4328,37.4729,37.3838,37.4729,10805.1197
2008-08-25 13:55:00,84.13,84.24,84.05,84.1,14146.90927811043,37.4506,37.4996,37.415,37.4372,14146.9093
2008-08-25 14:00:00,84.06,84.12,83.94,83.94,12810.193440808656,37.4194,37.4461,37.366,37.366,12810.1934
2008-08-25 14:05:00,83.94,84.04,83.86,83.94,9022.831901786967,37.366,37.4105,37.3304,37.366,9022.8319
2008-08-25 14:10:00,83.91,83.99,83.88,83.89,7908.902037368823,37.3527,37.3883,37.3393,37.3438,7908.902
2008-08-25 14:15:00,83.88,83.96,83.83,83.92,7797.509050927008,37.3393,37.3749,37.3171,37.3571,7797.5091
2008-08-25 14:20:00,83.91,83.96,83.83,83.83,14481.088237435872,37.3527,37.3749,37.3171,37.3171,14481.0882
2008-08-25 14:25:00,83.85,83.85,83.74,83.77,11919.04954927414,37.326,37.326,37.277,37.2903,11919.0495
2008-08-25 14:30:00,83.77,83.78,83.65,83.72,15372.232128970389,37.2903,37.2948,37.2369,37.2681,15372.2321
2008-08-25 14:35:00,83.69,83.75,83.68,83.7,8577.259956019709,37.2547,37.2814,37.2503,37.2592,8577.26
2008-08-25 14:40:00,83.7,83.78,83.67,83.78,13924.1233052268,37.2592,37.2948,37.2458,37.2948,13924.1233
2008-08-25 14:45:00,83.78,83.96,83.78,83.79,12698.80045436684,37.2948,37.3749,37.2948,37.2992,12698.8005
2008-08-25 14:50:00,83.94,83.94,83.68,83.69,16486.16199338853,37.366,37.366,37.2503,37.2547,16486.162
2008-08-25 14:55:00,83.7,83.71,83.44,83.49,31524.21516303348,37.2592,37.2636,37.1434,37.1657,31524.2152
2008-08-25 15:00:00,83.47,83.55,83.46,83.46,13589.944345901358,37.1568,37.1924,37.1523,37.1523,13589.9443
2008-08-25 15:05:00,83.45,83.47,83.34,83.39,14703.874210319502,37.1479,37.1568,37.0989,37.1212,14703.8742
2008-08-25 15:10:00,83.39,83.44,83.27,83.37,28182.425569779043,37.1212,37.1434,37.0678,37.1123,28182.4256
2008-08-25 15:15:00,83.35,83.55,83.33,83.37,16486.16199338853,37.1034,37.1924,37.0945,37.1123,16486.162
2008-08-25 15:20:00,83.36,83.38,83.17,83.25,38430.58032242597,37.1078,37.1167,37.0233,37.0589,38430.5803
2008-08-25 15:25:00,83.25,83.25,83.04,83.1,33752.074891869765,37.0589,37.0589,36.9654,36.9921,33752.0749
2008-08-25 15:30:00,83.09,83.34,83.04,83.19,41995.15588856403,36.9876,37.0989,36.9654,37.0322,41995.1559
2008-08-25 15:35:00,83.19,83.25,82.95,82.99,38096.40136310053,37.0322,37.0589,36.9253,36.9431,38096.4014
2008-08-25 15:40:00,82.95,83.13,82.86,83.05,76972.55363129375,36.9253,37.0054,36.8853,36.9698,76972.5536
2008-08-25 15:45:00,83.04,83.54,83.04,83.35,59149.67580060345,36.9654,37.188,36.9654,37.1034,59149.6758
2008-08-25 15:50:00,83.35,83.43,83.28,83.41,87554.88734326612,37.1034,37.139,37.0722,37.1301,87554.8873
2008-08-25 15:55:00,83.41,83.49,83.25,83.34,219889.75523614165,37.1301,37.1657,37.0589,37.0989,219889.7552
2008-08-26 09:30:00,82.99,83.2,82.59,82.59,40324.261091936816,36.9431,37.0366,36.7651,36.7651,40324.2611
2008-08-26 09:35:00,82.62,83.0,82.39,82.9,43109.08575298217,36.7784,36.9476,36.676,36.9031,43109.0858
2008-08-26 09:40:00,82.75,83.61,82.75,83.46,37650.82941733327,36.8363,37.2191,36.8363,37.1523,37650.8294
2008-08-26 09:45:00,83.5,83.58,83.12,83.36,47787.59118353838,37.1702,37.2058,37.001,37.1078,47787.5912
2008-08-26 09:50:00,83.37,83.55,83.28,83.3,14815.267196761317,37.1123,37.1924,37.0722,37.0811,14815.2672
2008-08-26 09:55:00,83.29,83.34,83.17,83.32,10136.76176620511,37.0767,37.0989,37.0233,37.09,10136.7618
2008-08-26 10:00:00,83.34,83.48,83.02,83.32,49904.05792593285,37.0989,37.1612,36.9565,37.09,49904.0579
2008-08-26 10:05:00,83.31,83.4,83.19,83.32,12253.228508599585,37.0856,37.1256,37.0322,37.09,12253.2285
2008-08-26 10:10:00,83.34,83.47,83.34,83.4,18045.66380357393,37.0989,37.1568,37.0989,37.1256,18045.6638
2008-08-26 10:15:00,83.35,83.54,83.33,83.51,25731.77986805913,37.1034,37.188,37.0945,37.1746,25731.7799
2008-08-26 10:20:00,83.49,83.79,83.49,83.66,30633.07127149896,37.1657,37.2992,37.1657,37.2414,30633.0713
2008-08-26 10:25:00,83.69,83.76,83.04,83.64,29073.56946131356,37.2547,37.2859,36.9654,37.2325,29073.5695
2008-08-26 10:30:00,83.66,84.02,83.66,83.98,72739.6201465048,37.2414,37.4016,37.2414,37.3838,72739.6201
2008-08-26 10:35:00,83.97,84.48,83.95,84.37,41883.76290212222,37.3794,37.6064,37.3705,37.5574,41883.7629
2008-08-26 10:40:00,84.34,84.46,84.2,84.29,30298.89231217352,37.5441,37.5975,37.4818,37.5218,30298.8923
2008-08-26 10:45:00,84.28,84.3,84.15,84.18,20496.30950529385,37.5174,37.5263,37.4595,37.4729,20496.3095
2008-08-26 10:50:00,84.18,84.18,83.99,83.99,9357.01086111241,37.4729,37.4729,37.3883,37.3883,9357.0109
2008-08-26 10:55:00,83.96,84.17,83.87,83.88,35979.93462070605,37.3749,37.4684,37.3349,37.3393,35979.9346
2008-08-26 11:00:00,83.95,84.08,83.89,83.94,17377.305884923047,37.3705,37.4283,37.3438,37.366,17377.3059
2008-08-26 11:05:00,83.93,83.93,83.66,83.69,11473.477603506884,37.3616,37.3616,37.2414,37.2547,11473.4776
2008-08-26 11:10:00,83.68,83.73,83.53,83.53,15260.839142528574,37.2503,37.2725,37.1835,37.1835,15260.8391
2008-08-26 11:15:00,83.54,83.58,83.45,83.55,14258.302264552243,37.188,37.2058,37.1479,37.1924,14258.3023
2008-08-26 11:20:00,83.54,83.64,83.49,83.51,7797.509050927008,37.188,37.2325,37.1657,37.1746,7797.5091
2008-08-26 11:25:00,83.52,83.6,83.43,83.58,15149.446156086758,37.1791,37.2147,37.139,37.2058,15149.4462
2008-08-26 11:30:00,83.57,83.72,83.49,83.53,20384.916518852035,37.2013,37.2681,37.1657,37.1835,20384.9165
2008-08-26 11:35:00,83.49,83.67,83.49,83.57,34866.00475628791,37.1657,37.2458,37.1657,37.2013,34866.0048
2008-08-26 11:40:00,83.57,83.67,83.49,83.59,13367.158373017728,37.2013,37.2458,37.1657,37.2102,13367.1584
2008-08-26 11:45:00,83.58,83.7,83.42,83.42,19048.200681550265,37.2058,37.2592,37.1345,37.1345,19048.2007
2008-08-26 11:50:00,83.47,83.54,83.32,83.34,19827.951586642965,37.1568,37.188,37.09,37.0989,19827.9516
2008-08-26 11:55:00,83.34,83.43,83.25,83.25,21164.66742394474,37.0989,37.139,37.0589,37.0589,21164.6674
2008-08-26 12:00:00,83.24,83.28,83.1,83.13,20050.73755952659,37.0544,37.0722,36.9921,37.0054,20050.7376
2008-08-26 12:05:00,83.15,83.18,83.0,83.07,23058.348193455586,37.0143,37.0277,36.9476,36.9787,23058.3482
2008-08-26 12:10:00,83.08,83.09,83.02,83.04,5569.6493220907205,36.9832,36.9876,36.9565,36.9654,5569.6493
2008-08-26 12:15:00,83.06,83.09,82.96,83.08,14592.481223877689,36.9743,36.9876,36.9298,36.9832,14592.4812
2008-08-26 12:20:00,83.08,83.23,83.0,83.0,23615.31312566465,36.9832,37.05,36.9476,36.9476,23615.3131
2008-08-26 12:25:00,83.0,83.05,82.82,82.86,9022.831901786967,36.9476,36.9698,36.8674,36.8853,9022.8319
2008-08-26 12:30:00,82.82,83.06,82.81,83.02,15817.804074737644,36.8674,36.9743,36.863,36.9565,15817.8041
2008-08-26 12:35:00,83.04,83.11,82.98,83.04,57478.78100397623,36.9654,36.9965,36.9387,36.9654,57478.781
2008-08-26 12:40:00,83.05,83.11,82.96,83.07,20607.702491735665,36.9698,36.9965,36.9298,36.9787,20607.7025
2008-08-26 12:45:00,83.06,83.08,82.93,82.95,8020.295023810637,36.9743,36.9832,36.9164,36.9253,8020.295
2008-08-26 12:50:00,82.95,82.96,82.82,82.93,13367.158373017728,36.9253,36.9298,36.8674,36.9164,13367.1584
2008-08-26 12:55:00,82.9,82.95,82.87,82.9,4010.1475119053184,36.9031,36.9253,36.8897,36.9031,4010.1475
2008-08-26 13:00:00,82.86,82.89,82.73,82.82,6683.579186508864,36.8853,36.8986,36.8274,36.8674,6683.5792
2008-08-26 13:05:00,82.81,82.82,82.7,82.7,11919.04954927414,36.863,36.8674,36.814,36.814,11919.0495
2008-08-26 13:10:00,82.7,82.81,82.69,82.77,10916.51267129781,36.814,36.863,36.8096,36.8452,10916.5127
2008-08-26 13:15:00,82.75,82.79,82.64,82.7,11250.691630623254,36.8363,36.8541,36.7873,36.814,11250.6916
2008-08-26 13:20:00,82.69,82.77,82.66,82.75,5681.042308532535,36.8096,36.8452,36.7962,36.8363,5681.0423
2008-08-26 13:25:00,82.73,82.73,82.59,82.59,11139.29864418144,36.8274,36.8274,36.7651,36.7651,11139.2986
2008-08-26 13:30:00,82.6,82.6,82.28,82.41,51463.55973611825,36.7695,36.7695,36.6271,36.6849,51463.5597
2008-08-26 13:35:00,82.38,82.53,82.38,82.49,9579.79683399604,36.6716,36.7384,36.6716,36.7205,9579.7968
2008-08-26 13:40:00,82.46,82.49,82.3,82.33,19270.98665443389,36.7072,36.7205,36.636,36.6493,19270.9867
2008-08-26 13:45:00,82.33,82.46,82.29,82.43,23169.741179897395,36.6493,36.7072,36.6315,36.6938,23169.7412
2008-08-26 13:50:00,82.43,82.67,82.43,82.64,21944.41832903744,36.6938,36.8007,36.6938,36.7873,21944.4183
2008-08-26 13:55:00,82.65,82.66,82.51,82.64,9245.617874670595,36.7918,36.7962,36.7295,36.7873,9245.6179
2008-08-26 14:00:00,82.61,82.92,82.57,82.86,53468.63349207091,36.774,36.912,36.7562,36.8853,53468.6335
2008-08-26 14:05:00,82.83,82.94,82.68,82.89,35088.79072917154,36.8719,36.9209,36.8051,36.8986,35088.7907
2008-08-26 14:10:00,82.88,83.03,82.7,82.93,36982.47149868238,36.8942,36.9609,36.814,36.9164,36982.4715
2008-08-26 14:15:00,82.92,82.97,82.74,82.83,14592.481223877689,36.912,36.9342,36.8318,36.8719,14592.4812
2008-08-26 14:20:00,82.85,82.94,82.7,82.75,19270.98665443389,36.8808,36.9209,36.814,36.8363,19270.9867
2008-08-26 14:25:00,82.73,82.75,82.51,82.67,23058.348193455586,36.8274,36.8363,36.7295,36.8007,23058.3482
2008-08-26 14:30:00,82.64,82.81,82.59,82.63,14481.088237435872,36.7873,36.863,36.7651,36.7829,14481.0882
2008-08-26 14:35:00,82.63,82.72,82.52,82.67,14703.874210319502,36.7829,36.8229,36.7339,36.8007,14703.8742
2008-08-26 14:40:00,82.68,82.71,82.52,82.63,26177.351813826383,36.8051,36.8185,36.7339,36.7829,26177.3518
2008-08-26 14:45:00,82.64,82.77,82.51,82.73,24506.45701719917,36.7873,36.8452,36.7295,36.8274,24506.457
2008-08-26 14:50:00,82.73,82.84,82.72,82.79,15038.053169644943,36.8274,36.8764,36.8229,36.8541,15038.0532
2008-08-26 14:55:00,82.8,82.86,82.75,82.77,14035.516291668617,36.8585,36.8853,36.8363,36.8452,14035.5163
2008-08-26 15:00:00,82.74,82.8,82.7,82.71,10359.54773908874,36.8318,36.8585,36.814,36.8185,10359.5477
2008-08-26 15:05:00,82.71,82.85,82.68,82.77,28405.21154266268,36.8185,36.8808,36.8051,36.8452,28405.2115
2008-08-26 15:10:00,82.79,83.04,82.68,82.97,17711.48484424849,36.8541,36.9654,36.8051,36.9342,17711.4848
2008-08-26 15:15:00,82.99,83.23,82.96,83.14,21164.66742394474,36.9431,37.05,36.9298,37.0099,21164.6674
2008-08-26 15:20:00,83.19,83.27,83.11,83.19,19382.379640875708,37.0322,37.0678,36.9965,37.0322,19382.3796
2008-08-26 15:25:00,83.23,83.32,83.15,83.25,17600.091857806678,37.05,37.09,37.0143,37.0589,17600.0919
2008-08-26 15:30:00,83.29,83.56,83.22,83.52,40881.226024145886,37.0767,37.1969,37.0455,37.1791,40881.226
2008-08-26 15:35:00,83.52,83.69,83.46,83.48,34086.25385119521,37.1791,37.2547,37.1523,37.1612,34086.2539
2008-08-26 15:40:00,83.47,83.6,83.39,83.39,54693.95634293087,37.1568,37.2147,37.1212,37.1212,54693.9563
2008-08-26 15:45:00,83.4,83.52,83.34,83.46,63382.6092853924,37.1256,37.1791,37.0989,37.1523,63382.6093
2008-08-26 15:50:00,83.49,83.49,83.42,83.47,58147.13892262712,37.1657,37.1657,37.1345,37.1568,58147.1389
2008-08-26 15:55:00,83.46,83.82,83.43,83.68,104709.40725530554,37.1523,37.3126,37.139,37.2503,104709.4073
2008-08-27 09:30:00,82.6,83.37,82.59,83.04,20162.130545968408,36.7695,37.1123,36.7651,36.9654,20162.1305
2008-08-27 09:35:00,83.02,83.08,82.47,82.89,32638.14502745162,36.9565,36.9832,36.7116,36.8986,32638.145
2008-08-27 09:40:00,82.9,82.9,82.55,82.74,21833.02534259562,36.9031,36.9031,36.7473,36.8318,21833.0253
2008-08-27 09:45:00,82.84,82.95,82.84,82.9,8131.688010252452,36.8764,36.9253,36.8764,36.9031,8131.688
2008-08-27 09:50:00,82.85,82.86,82.72,82.73,15706.41108829583,36.8808,36.8853,36.8229,36.8274,15706.4111
2008-08-27 09:55:00,82.73,82.78,82.52,82.62,22501.38326124651,36.8274,36.8496,36.7339,36.7784,22501.3833
2008-08-27 10:00:00,82.6,83.08,82.57,83.07,41660.97692923859,36.7695,36.9832,36.7562,36.9787,41660.9769
2008-08-27 10:05:00,83.04,83.16,82.94,83.04,18268.44977645756,36.9654,37.0188,36.9209,36.9654,18268.4498
2008-08-27 10:10:00,83.0,83.11,82.95,82.99,10359.54773908874,36.9476,36.9965,36.9253,36.9431,10359.5477
2008-08-27 10:15:00,83.04,83.09,82.91,82.98,16597.554979830347,36.9654,36.9876,36.9075,36.9387,16597.555
2008-08-27 10:20:00,82.96,83.38,82.96,83.28,15483.625115412202,36.9298,37.1167,36.9298,37.0722,15483.6251
2008-08-27 10:25:00,83.27,83.61,83.24,83.48,25286.20792229187,37.0678,37.2191,37.0544,37.1612,25286.2079
2008-08-27 10:30:00,83.52,83.77,83.37,83.7,22389.99027480469,37.1791,37.2903,37.1123,37.2592,22389.9903
2008-08-27 10:35:00,83.69,83.91,83.52,83.7,22612.776247688325,37.2547,37.3527,37.1791,37.2592,22612.7762
2008-08-27 10:40:00,83.69,83.76,83.46,83.54,14481.088237435872,37.2547,37.2859,37.1523,37.188,14481.0882
2008-08-27 10:45:00,83.54,83.57,83.25,83.32,17934.270817132117,37.188,37.2013,37.0589,37.09,17934.2708
2008-08-27 10:50:00,83.33,83.37,83.16,83.17,23503.92013922284,37.0945,37.1123,37.0188,37.0233,23503.9201
2008-08-27 10:55:00,83.14,83.32,83.04,83.28,12921.586427250471,37.0099,37.09,36.9654,37.0722,12921.5864
2008-08-27 11:00:00,83.26,83.29,83.04,83.08,6015.221267857978,37.0633,37.0767,36.9654,36.9832,6015.2213
2008-08-27 11:05:00,83.11,83.11,82.86,82.89,15483.625115412202,36.9965,36.9965,36.8853,36.8986,15483.6251
2008-08-27 11:10:00,82.9,83.04,82.9,82.94,12030.442535715956,36.9031,36.9654,36.9031,36.9209,12030.4425
2008-08-27 11:15:00,82.92,82.98,82.84,82.93,8465.866969577895,36.912,36.9387,36.8764,36.9164,8465.867
2008-08-27 11:20:00,82.93,83.08,82.89,82.99,10805.119684855998,36.9164,36.9832,36.8986,36.9431,10805.1197
2008-08-27 11:25:00,82.99,82.99,82.7,82.7,12698.80045436684,36.9431,36.9431,36.814,36.814,12698.8005
2008-08-27 11:30:00,82.69,82.89,82.65,82.89,13812.730318784988,36.8096,36.8986,36.7918,36.8986,13812.7303
2008-08-27 11:35:00,82.93,83.02,82.77,82.98,17154.519912039417,36.9164,36.9565,36.8452,36.9387,17154.5199
2008-08-27 11:40:00,82.98,83.04,82.96,82.99,3119.003620370803,36.9387,36.9654,36.9298,36.9431,3119.0036
2008-08-27 11:45:00,83.04,83.11,82.96,83.09,8577.259956019709,36.9654,36.9965,36.9298,36.9876,8577.26
2008-08-27 11:50:00,83.06,83.17,83.05,83.14,4344.326471230762,36.9743,37.0233,36.9698,37.0099,4344.3265
2008-08-27 11:55:00,83.1,83.27,83.01,83.27,5569.6493220907205,36.9921,37.0678,36.952,37.0678,5569.6493
2008-08-27 12:00:00,83.27,83.29,83.14,83.24,5792.435294974349,37.0678,37.0767,37.0099,37.0544,5792.4353
2008-08-27 12:05:00,83.29,83.43,83.15,83.32,11807.656562832326,37.0767,37.139,37.0143,37.09,11807.6566
2008-08-27 12:10:00,83.32,83.39,83.22,83.33,18045.66380357393,37.09,37.1212,37.0455,37.0945,18045.6638
2008-08-27 12:15:00,83.34,83.75,83.29,83.71,23838.09909854828,37.0989,37.2814,37.0767,37.2636,23838.0991
2008-08-27 12:20:00,83.75,83.85,83.58,83.58,16374.769006946715,37.2814,37.326,37.2058,37.2058,16374.769
2008-08-27 12:25:00,83.61,83.61,83.45,83.52,8354.47398313608,37.2191,37.2191,37.1479,37.1791,8354.474
2008-08-27 12:30:00,83.52,83.55,83.43,83.43,7574.723078043379,37.1791,37.1924,37.139,37.139,7574.7231
2008-08-27 12:35:00,83.45,83.52,83.42,83.43,5235.470362765277,37.1479,37.1791,37.1345,37.139,5235.4704
2008-08-27 12:40:00,83.43,83.6,83.42,83.53,21053.27443750292,37.139,37.2147,37.1345,37.1835,21053.2744
2008-08-27 12:45:00,83.55,83.73,83.55,83.64,12364.6214950414,37.1924,37.2725,37.1924,37.2325,12364.6215
2008-08-27 12:50:00,83.63,83.71,83.55,83.69,6794.972172950679,37.228,37.2636,37.1924,37.2547,6794.9722
2008-08-27 12:55:00,83.73,83.83,83.69,83.77,12476.014481483213,37.2725,37.3171,37.2547,37.2903,12476.0145
2008-08-27 13:00:00,83.78,83.85,83.56,83.6,15483.625115412202,37.2948,37.326,37.1969,37.2147,15483.6251
2008-08-27 13:05:00,83.6,83.62,83.5,83.52,5012.684389881648,37.2147,37.2236,37.1702,37.1791,5012.6844
2008-08-27 13:10:00,83.52,83.58,83.5,83.52,3119.003620370803,37.1791,37.2058,37.1702,37.1791,3119.0036
2008-08-27 13:15:00,83.52,83.59,83.45,83.49,7351.937105159751,37.1791,37.2102,37.1479,37.1657,7351.9371
2008-08-27 13:20:00,83.49,83.49,83.29,83.43,19382.379640875708,37.1657,37.1657,37.0767,37.139,19382.3796
2008-08-27 13:25:00,83.41,83.43,83.31,83.31,17265.912898481234,37.1301,37.139,37.0856,37.0856,17265.9129
2008-08-27 13:30:00,83.34,83.41,83.21,83.24,11139.29864418144,37.0989,37.1301,37.0411,37.0544,11139.2986
2008-08-27 13:35:00,83.25,83.36,83.25,83.35,3898.754525463504,37.0589,37.1078,37.0589,37.1034,3898.7545
2008-08-27 13:40:00,83.35,83.53,83.34,83.5,5235.470362765277,37.1034,37.1835,37.0989,37.1702,5235.4704
2008-08-27 13:45:00,83.52,83.55,83.48,83.52,8354.47398313608,37.1791,37.1924,37.1612,37.1791,8354.474
2008-08-27 13:50:00,83.47,83.47,83.22,83.22,17600.091857806678,37.1568,37.1568,37.0455,37.0455,17600.0919
2008-08-27 13:55:00,83.26,83.44,83.17,83.25,289064.7998165084,37.0633,37.1434,37.0233,37.0589,289064.7998
2008-08-27 14:00:00,83.26,83.36,83.15,83.24,14035.516291668617,37.0633,37.1078,37.0143,37.0544,14035.5163
2008-08-27 14:05:00,83.19,83.24,83.09,83.09,19827.951586642965,37.0322,37.0544,36.9876,36.9876,19827.9516
2008-08-27 14:10:00,83.11,83.23,83.04,83.13,25397.60090873368,36.9965,37.05,36.9654,37.0054,25397.6009
2008-08-27 14:15:00,83.13,83.2,83.06,83.13,19382.379640875708,37.0054,37.0366,36.9743,37.0054,19382.3796
2008-08-27 14:20:00,83.14,83.34,83.11,83.26,77418.12557706102,37.0099,37.0989,36.9965,37.0633,77418.1256
2008-08-27 14:25:00,83.32,83.53,83.2,83.45,41995.15588856403,37.09,37.1835,37.0366,37.1479,41995.1559
2008-08-27 14:30:00,83.47,83.53,83.4,83.53,8243.080996694265,37.1568,37.1835,37.1256,37.1835,8243.081
2008-08-27 14:35:00,83.52,83.69,83.48,83.69,17600.091857806678,37.1791,37.2547,37.1612,37.2547,17600.0919
2008-08-27 14:40:00,83.74,83.83,83.64,83.82,12141.83552215777,37.277,37.3171,37.2325,37.3126,12141.8355
2008-08-27 14:45:00,83.8,83.95,83.79,83.94,25286.20792229187,37.3037,37.3705,37.2992,37.366,25286.2079
2008-08-27 14:50:00,83.93,83.96,83.76,83.76,20384.916518852035,37.3616,37.3749,37.2859,37.2859,20384.9165
2008-08-27 14:55:00,83.78,83.83,83.71,83.75,24060.885071431912,37.2948,37.3171,37.2636,37.2814,24060.8851
2008-08-27 15:00:00,83.76,83.84,83.73,83.78,13478.551359459543,37.2859,37.3215,37.2725,37.2948,13478.5514
2008-08-27 15:05:00,83.78,83.83,83.76,83.79,20162.130545968408,37.2948,37.3171,37.2859,37.2992,20162.1305
2008-08-27 15:10:00,83.76,83.76,83.63,83.66,13589.944345901358,37.2859,37.2859,37.228,37.2414,13589.9443
2008-08-27 15:15:00,83.69,83.72,83.31,83.38,26622.923759593643,37.2547,37.2681,37.0856,37.1167,26622.9238
2008-08-27 15:20:00,83.39,83.39,83.21,83.25,27736.853624011783,37.1212,37.1212,37.0411,37.0589,27736.8536
2008-08-27 15:25:00,83.26,83.31,83.04,83.1,26957.102718919086,37.0633,37.0856,36.9654,36.9921,26957.1027
2008-08-27 15:30:00,83.13,83.17,82.97,83.17,24840.63597652461,37.0054,37.0233,36.9342,37.0233,24840.636
2008-08-27 15:35:00,83.14,83.17,83.01,83.02,24952.028962966426,37.0099,37.0233,36.952,36.9565,24952.029
2008-08-27 15:40:00,83.05,83.18,82.99,83.08,39990.08213261137,36.9698,37.0277,36.9431,36.9832,39990.0821
2008-08-27 15:45:00,83.07,83.08,82.9,83.05,47342.01923777112,36.9787,36.9832,36.9031,36.9698,47342.0192
2008-08-27 15:50:00,82.99,83.33,82.98,83.29,42106.54887500584,36.9431,37.0945,36.9387,37.0767,42106.5489
2008-08-27 15:55:00,83.28,84.65,83.28,83.84,198947.87378508053,37.0722,37.6821,37.0722,37.3215,198947.8738
2008-08-28 09:30:00,85.13,85.44,84.22,85.0,30410.28529861533,37.8957,38.0337,37.4907,37.8379,30410.2853
2008-08-28 09:35:00,85.0,85.07,84.88,84.92,24617.850003640982,37.8379,37.869,37.7845,37.8023,24617.85
2008-08-28 09:40:00,84.98,85.01,84.73,84.79,24617.850003640982,37.829,37.8423,37.7177,37.7444,24617.85
2008-08-28 09:45:00,84.77,84.87,84.58,84.7,29853.32036640626,37.7355,37.78,37.6509,37.7043,29853.3204
2008-08-28 09:50:00,84.7,84.7,84.42,84.51,14258.302264552243,37.7043,37.7043,37.5797,37.6198,14258.3023
2008-08-28 09:55:00,84.51,84.66,84.44,84.54,17711.48484424849,37.6198,37.6865,37.5886,37.6331,17711.4848
2008-08-28 10:00:00,84.54,84.63,84.33,84.35,12253.228508599585,37.6331,37.6732,37.5396,37.5485,12253.2285
2008-08-28 10:05:00,84.36,84.45,84.23,84.31,20496.30950529385,37.553,37.593,37.4951,37.5307,20496.3095
2008-08-28 10:10:00,84.35,84.46,84.24,84.46,13144.3724001341,37.5485,37.5975,37.4996,37.5975,13144.3724
2008-08-28 10:15:00,84.47,84.51,84.33,84.46,13701.337332343172,37.6019,37.6198,37.5396,37.5975,13701.3373
2008-08-28 10:20:00,84.44,84.44,84.19,84.35,15483.625115412202,37.5886,37.5886,37.4773,37.5485,15483.6251
2008-08-28 10:25:00,84.31,84.35,84.2,84.27,15595.018101854015,37.5307,37.5485,37.4818,37.5129,15595.0181
2008-08-28 10:30:00,84.24,84.38,84.18,84.3,15929.19706117946,37.4996,37.5619,37.4729,37.5263,15929.1971
2008-08-28 10:35:00,84.36,84.77,84.36,84.75,22501.38326124651,37.553,37.7355,37.553,37.7266,22501.3833
2008-08-28 10:40:00,84.75,85.04,84.67,85.01,23726.70611210647,37.7266,37.8557,37.691,37.8423,23726.7061
2008-08-28 10:45:00,85.02,85.05,84.85,84.93,21387.453396828365,37.8468,37.8601,37.7711,37.8067,21387.4534
2008-08-28 10:50:00,84.95,85.08,84.86,84.98,20719.09547817748,37.8156,37.8735,37.7756,37.829,20719.0955
2008-08-28 10:55:00,84.97,85.08,84.97,85.01,12810.193440808656,37.8245,37.8735,37.8245,37.8423,12810.1934
2008-08-28 11:00:00,85.03,85.06,84.92,84.94,14481.088237435872,37.8512,37.8646,37.8023,37.8112,14481.0882
2008-08-28 11:05:00,84.94,85.09,84.91,85.04,10136.76176620511,37.8112,37.8779,37.7978,37.8557,10136.7618
2008-08-28 11:10:00,85.05,85.14,84.96,85.1,16931.73393915579,37.8601,37.9002,37.8201,37.8824,16931.7339
2008-08-28 11:15:00,85.1,85.18,85.03,85.16,17377.305884923047,37.8824,37.918,37.8512,37.9091,17377.3059
2008-08-28 11:20:00,85.17,85.25,85.07,85.16,24283.67104431554,37.9136,37.9492,37.869,37.9091,24283.671
2008-08-28 11:25:00,85.17,85.24,85.13,85.19,18491.23574934119,37.9136,37.9447,37.8957,37.9225,18491.2357
2008-08-28 11:30:00,85.22,85.37,85.19,85.35,28182.425569779043,37.9358,38.0026,37.9225,37.9937,28182.4256
2008-08-28 11:35:00,85.36,85.54,85.32,85.46,17711.48484424849,37.9981,38.0783,37.9803,38.0426,17711.4848
2008-08-28 11:40:00,85.45,85.45,85.18,85.34,21610.239369711995,38.0382,38.0382,37.918,37.9892,21610.2394
2008-08-28 11:45:00,85.32,85.54,85.28,85.5,19716.558600201148,37.9803,38.0783,37.9625,38.0605,19716.5586
2008-08-28 11:50:00,85.52,85.72,85.42,85.7,23281.13416633921,38.0694,38.1584,38.0248,38.1495,23281.1342
2008-08-28 11:55:00,85.68,85.8,85.62,85.7,16374.769006946715,38.1406,38.194,38.1139,38.1495,16374.769
2008-08-28 12:00:00,85.69,85.82,85.62,85.78,19827.951586642965,38.145,38.2029,38.1139,38.1851,19827.9516
2008-08-28 12:05:00,85.73,85.76,85.64,85.69,19270.98665443389,38.1628,38.1762,38.1228,38.145,19270.9867
2008-08-28 12:10:00,85.68,85.74,85.44,85.5,123980.39390973945,38.1406,38.1673,38.0337,38.0605,123980.3939
2008-08-28 12:15:00,85.48,85.66,85.44,85.61,26734.316746035456,38.0516,38.1317,38.0337,38.1094,26734.3167
2008-08-28 12:20:00,85.63,85.69,85.59,85.68,6794.972172950679,38.1183,38.145,38.1005,38.1406,6794.9722
2008-08-28 12:25:00,85.68,85.92,85.59,85.88,21276.06041038655,38.1406,38.2474,38.1005,38.2296,21276.0604
2008-08-28 12:30:00,85.89,85.91,85.71,85.73,18268.44977645756,38.2341,38.243,38.1539,38.1628,18268.4498
2008-08-28 12:35:00,85.71,85.77,85.69,85.74,8688.652942461524,38.1539,38.1806,38.145,38.1673,8688.6529
2008-08-28 12:40:00,85.71,85.81,85.7,85.71,10470.940725530554,38.1539,38.1985,38.1495,38.1539,10470.9407
2008-08-28 12:45:00,85.74,85.75,85.47,85.47,11919.04954927414,38.1673,38.1717,38.0471,38.0471,11919.0495
2008-08-28 12:50:00,85.46,85.64,85.41,85.62,11919.04954927414,38.0426,38.1228,38.0204,38.1139,11919.0495
2008-08-28 12:55:00,85.59,85.62,85.53,85.59,7574.723078043379,38.1005,38.1139,38.0738,38.1005,7574.7231
2008-08-28 13:00:00,85.59,85.72,85.54,85.69,19939.34457308477,38.1005,38.1584,38.0783,38.145,19939.3446
2008-08-28 13:05:00,85.69,85.71,85.62,85.66,6015.221267857978,38.145,38.1539,38.1139,38.1317,6015.2213
2008-08-28 13:10:00,85.64,85.67,85.54,85.67,11139.29864418144,38.1228,38.1361,38.0783,38.1361,11139.2986
2008-08-28 13:15:00,85.67,85.71,85.62,85.7,4789.89841699802,38.1361,38.1539,38.1139,38.1495,4789.8984
2008-08-28 13:20:00,85.68,85.72,85.61,85.69,12364.6214950414,38.1406,38.1584,38.1094,38.145,12364.6215
2008-08-28 13:25:00,85.7,85.71,85.59,85.65,12921.586427250471,38.1495,38.1539,38.1005,38.1272,12921.5864
2008-08-28 13:30:00,85.63,85.71,85.58,85.66,12364.6214950414,38.1183,38.1539,38.0961,38.1317,12364.6215
2008-08-28 13:35:00,85.69,85.71,85.5,85.53,14035.516291668617,38.145,38.1539,38.0605,38.0738,14035.5163
2008-08-28 13:40:00,85.53,85.65,85.49,85.58,17154.519912039417,38.0738,38.1272,38.056,38.0961,17154.5199
2008-08-28 13:45:00,85.57,85.6,85.37,85.43,11919.04954927414,38.0916,38.105,38.0026,38.0293,11919.0495
2008-08-28 13:50:00,85.4,85.45,85.26,85.32,10916.51267129781,38.0159,38.0382,37.9536,37.9803,10916.5127
2008-08-28 13:55:00,85.32,85.54,85.31,85.54,18268.44977645756,37.9803,38.0783,37.9759,38.0783,18268.4498
2008-08-28 14:00:00,85.54,85.57,85.26,85.29,16486.16199338853,38.0783,38.0916,37.9536,37.967,16486.162
2008-08-28 14:05:00,85.26,85.28,85.12,85.2,7908.902037368823,37.9536,37.9625,37.8913,37.9269,7908.902
2008-08-28 14:10:00,85.18,85.47,85.18,85.43,14926.66018320313,37.918,38.0471,37.918,38.0293,14926.6602
2008-08-28 14:15:00,85.43,85.54,85.37,85.46,10693.726698414182,38.0293,38.0783,38.0026,38.0426,10693.7267
2008-08-28 14:20:00,85.45,85.57,85.41,85.49,13924.1233052268,38.0382,38.0916,38.0204,38.056,13924.1233
2008-08-28 14:25:00,85.51,85.57,85.38,85.54,12476.014481483213,38.0649,38.0916,38.007,38.0783,12476.0145
2008-08-28 14:30:00,85.55,85.69,85.54,85.63,14703.874210319502,38.0827,38.145,38.0783,38.1183,14703.8742
2008-08-28 14:35:00,85.66,85.8,85.64,85.8,12810.193440808656,38.1317,38.194,38.1228,38.194,12810.1934
2008-08-28 14:40:00,85.79,85.89,85.7,85.82,25954.56584094276,38.1895,38.2341,38.1495,38.2029,25954.5658
2008-08-28 14:45:00,85.78,85.82,85.69,85.75,13589.944345901358,38.1851,38.2029,38.145,38.1717,13589.9443
2008-08-28 14:50:00,85.73,85.78,85.68,85.77,11027.905657739626,38.1628,38.1851,38.1406,38.1806,11027.9057
2008-08-28 14:55:00,85.79,85.8,85.6,85.61,11696.263576390513,38.1895,38.194,38.105,38.1094,11696.2636
2008-08-28 15:00:00,85.62,85.71,85.52,85.67,21053.27443750292,38.1139,38.1539,38.0694,38.1361,21053.2744
2008-08-28 15:05:00,85.69,85.73,85.62,85.71,16597.554979830347,38.145,38.1628,38.1139,38.1539,16597.555
2008-08-28 15:10:00,85.72,85.78,85.62,85.66,17488.69887136486,38.1584,38.1851,38.1139,38.1317,17488.6989
2008-08-28 15:15:00,85.65,85.82,85.64,85.81,12921.586427250471,38.1272,38.2029,38.1228,38.1985,12921.5864
2008-08-28 15:20:00,85.81,85.92,85.6,85.89,25174.814935850056,38.1985,38.2474,38.105,38.2341,25174.8149
2008-08-28 15:25:00,85.92,86.02,85.74,86.0,43777.44367163306,38.2474,38.2919,38.1673,38.283,43777.4437
2008-08-28 15:30:00,85.99,86.07,85.95,86.07,31969.78710880073,38.2786,38.3142,38.2608,38.3142,31969.7871
2008-08-28 15:35:00,86.07,86.28,86.03,86.25,31078.643217266217,38.3142,38.4077,38.2964,38.3943,31078.6432
2008-08-28 15:40:00,86.29,86.39,86.21,86.23,56921.81607176716,38.4121,38.4566,38.3765,38.3854,56921.8161
2008-08-28 15:45:00,86.21,86.24,85.78,85.78,56921.81607176716,38.3765,38.3899,38.1851,38.1851,56921.8161
2008-08-28 15:50:00,85.8,85.81,85.62,85.77,156395.75296430744,38.194,38.1985,38.1139,38.1806,156395.753
2008-08-28 15:55:00,85.78,86.79,85.78,86.68,452032.73898088286,38.1851,38.6347,38.1851,38.5857,452032.739
2008-08-29 09:30:00,85.59,85.73,85.29,85.47,53580.02647851273,38.1005,38.1628,37.967,38.0471,53580.0265
2008-08-29 09:35:00,85.5,85.6,84.86,84.9,31747.001135917104,38.0605,38.105,37.7756,37.7934,31747.0011
2008-08-29 09:40:00,84.93,85.51,84.9,85.46,25731.77986805913,37.8067,38.0649,37.7934,38.0426,25731.7799
2008-08-29 09:45:00,85.5,85.7,85.34,85.55,78420.66245503734,38.0605,38.1495,37.9892,38.0827,78420.6625
2008-08-29 09:50:00,85.53,85.54,85.28,85.34,31747.001135917104,38.0738,38.0783,37.9625,37.9892,31747.0011
2008-08-29 09:55:00,85.3,85.93,85.3,85.82,54025.59842427999,37.9714,38.2519,37.9714,38.2029,54025.5984
2008-08-29 10:00:00,85.87,85.93,85.42,85.42,38987.54525463504,38.2252,38.2519,38.0248,38.0248,38987.5453
2008-08-29 10:05:00,85.44,85.5,85.33,85.4,12141.83552215777,38.0337,38.0605,37.9848,38.0159,12141.8355
2008-08-29 10:10:00,85.4,85.55,85.37,85.54,11250.691630623254,38.0159,38.0827,38.0026,38.0783,11250.6916
2008-08-29 10:15:00,85.56,85.69,85.54,85.6,21721.63235615381,38.0872,38.145,38.0783,38.105,21721.6324
2008-08-29 10:20:00,85.6,85.7,85.28,85.49,35200.183715613355,38.105,38.1495,37.9625,38.056,35200.1837
2008-08-29 10:25:00,85.49,85.61,85.49,85.58,12476.014481483213,38.056,38.1094,38.056,38.0961,12476.0145
2008-08-29 10:30:00,85.58,85.63,85.36,85.39,18268.44977645756,38.0961,38.1183,37.9981,38.0115,18268.4498
2008-08-29 10:35:00,85.43,85.48,85.24,85.33,15929.19706117946,38.0293,38.0516,37.9447,37.9848,15929.1971
2008-08-29 10:40:00,85.32,85.32,84.96,85.02,17822.877830690304,37.9803,37.9803,37.8201,37.8468,17822.8778
2008-08-29 10:45:00,85.02,85.04,84.92,84.92,12030.442535715956,37.8468,37.8557,37.8023,37.8023,12030.4425
2008-08-29 10:50:00,84.91,84.98,84.89,84.93,12810.193440808656,37.7978,37.829,37.7889,37.8067,12810.1934
2008-08-29 10:55:00,84.9,84.99,84.9,84.94,8354.47398313608,37.7934,37.8334,37.7934,37.8112,8354.474
2008-08-29 11:00:00,84.94,85.24,84.94,85.16,8688.652942461524,37.8112,37.9447,37.8112,37.9091,8688.6529
2008-08-29 11:05:00,85.18,85.4,85.17,85.4,12030.442535715956,37.918,38.0159,37.9136,38.0159,12030.4425
2008-08-29 11:10:00,85.38,85.71,85.36,85.65,16486.16199338853,38.007,38.1539,37.9981,38.1272,16486.162
2008-08-29 11:15:00,85.62,85.75,85.54,85.71,22501.38326124651,38.1139,38.1717,38.0783,38.1539,22501.3833
2008-08-29 11:20:00,85.71,85.71,85.45,85.45,11473.477603506884,38.1539,38.1539,38.0382,38.0382,11473.4776
2008-08-29 11:25:00,85.45,85.68,85.44,85.65,19270.98665443389,38.0382,38.1406,38.0337,38.1272,19270.9867
2008-08-29 11:30:00,85.62,85.65,85.45,85.57,14258.302264552243,38.1139,38.1272,38.0382,38.0916,14258.3023
2008-08-29 11:35:00,85.54,85.62,85.36,85.36,11473.477603506884,38.0783,38.1139,37.9981,37.9981,11473.4776
2008-08-29 11:40:00,85.36,85.68,85.36,85.6,6349.400227183421,37.9981,38.1406,37.9981,38.105,6349.4002
2008-08-29 11:45:00,85.58,85.61,85.38,85.48,9245.617874670595,38.0961,38.1094,38.007,38.0516,9245.6179
2008-08-29 11:50:00,85.48,85.62,85.47,85.6,6794.972172950679,38.0516,38.1139,38.0471,38.105,6794.9722
2008-08-29 11:55:00,85.66,85.66,85.51,85.54,6906.365159392493,38.1317,38.1317,38.0649,38.0783,6906.3652
2008-08-29 12:00:00,85.54,85.57,85.38,85.43,9357.01086111241,38.0783,38.0916,38.007,38.0293,9357.0109
2008-08-29 12:05:00,85.37,85.39,85.12,85.14,16263.376020504904,38.0026,38.0115,37.8913,37.9002,16263.376
2008-08-29 12:10:00,85.15,85.18,85.06,85.06,15372.232128970389,37.9047,37.918,37.8646,37.8646,15372.2321
2008-08-29 12:15:00,85.07,85.35,85.02,85.33,13924.1233052268,37.869,37.9937,37.8468,37.9848,13924.1233
2008-08-29 12:20:00,85.31,85.37,85.24,85.27,15595.018101854015,37.9759,38.0026,37.9447,37.9581,15595.0181
2008-08-29 12:25:00,85.27,85.37,85.25,85.27,8243.080996694265,37.9581,38.0026,37.9492,37.9581,8243.081
2008-08-29 12:30:00,85.31,85.36,85.31,85.35,3898.754525463504,37.9759,37.9981,37.9759,37.9937,3898.7545
2008-08-29 12:35:00,85.34,85.4,85.31,85.36,8020.295023810637,37.9892,38.0159,37.9759,37.9981,8020.295
2008-08-29 12:40:00,85.36,85.44,85.32,85.34,13032.979413692285,37.9981,38.0337,37.9803,37.9892,13032.9794
2008-08-29 12:45:00,85.34,85.46,85.31,85.39,7351.937105159751,37.9892,38.0426,37.9759,38.0115,7351.9371
2008-08-29 12:50:00,85.41,85.57,85.39,85.54,12364.6214950414,38.0204,38.0916,38.0115,38.0783,12364.6215
2008-08-29 12:55:00,85.51,85.54,85.36,85.5,32526.752041009808,38.0649,38.0783,37.9981,38.0605,32526.752
2008-08-29 13:00:00,85.51,85.69,85.49,85.58,14035.516291668617,38.0649,38.145,38.056,38.0961,14035.5163
2008-08-29 13:05:00,85.58,85.62,85.4,85.53,17488.69887136486,38.0961,38.1139,38.0159,38.0738,17488.6989
2008-08-29 13:10:00,85.53,85.78,85.5,85.72,21833.02534259562,38.0738,38.1851,38.0605,38.1584,21833.0253
2008-08-29 13:15:00,85.69,85.82,85.65,85.81,8688.652942461524,38.145,38.2029,38.1272,38.1985,8688.6529
2008-08-29 13:20:00,85.79,86.07,85.76,85.9,20607.702491735665,38.1895,38.3142,38.1762,38.2385,20607.7025
2008-08-29 13:25:00,85.93,85.97,85.83,85.89,19159.59366799208,38.2519,38.2697,38.2074,38.2341,19159.5937
2008-08-29 13:30:00,85.89,85.97,85.81,85.81,16820.340952713974,38.2341,38.2697,38.1985,38.1985,16820.341
2008-08-29 13:35:00,85.87,85.89,85.69,85.71,13367.158373017728,38.2252,38.2341,38.145,38.1539,13367.1584
2008-08-29 13:40:00,85.73,85.87,85.71,85.85,6906.365159392493,38.1628,38.2252,38.1539,38.2163,6906.3652
2008-08-29 13:45:00,85.85,85.85,85.76,85.82,11473.477603506884,38.2163,38.2163,38.1762,38.2029,11473.4776
2008-08-29 13:50:00,85.82,85.94,85.81,85.86,6349.400227183421,38.2029,38.2563,38.1985,38.2207,6349.4002
2008-08-29 13:55:00,85.86,85.91,85.8,85.91,11584.870589948698,38.2207,38.243,38.194,38.243,11584.8706
2008-08-29 14:00:00,85.91,85.95,85.8,85.85,6794.972172950679,38.243,38.2608,38.194,38.2163,6794.9722
2008-08-29 14:05:00,85.84,85.95,85.83,85.89,9357.01086111241,38.2118,38.2608,38.2074,38.2341,9357.0109
2008-08-29 14:10:00,85.89,85.99,85.89,85.99,9468.403847554224,38.2341,38.2786,38.2341,38.2786,9468.4038
2008-08-29 14:15:00,86.0,86.01,85.76,85.89,23169.741179897395,38.283,38.2875,38.1762,38.2341,23169.7412
2008-08-29 14:20:00,85.93,85.97,85.85,85.85,8243.080996694265,38.2519,38.2697,38.2163,38.2163,8243.081
2008-08-29 14:25:00,85.87,86.11,85.81,86.07,10805.119684855998,38.2252,38.332,38.1985,38.3142,10805.1197
2008-08-29 14:30:00,86.09,86.13,86.0,86.06,17043.126925597604,38.3231,38.3409,38.283,38.3097,17043.1269
2008-08-29 14:35:00,86.06,86.07,85.96,86.01,9802.582806879667,38.3097,38.3142,38.2652,38.2875,9802.5828
2008-08-29 14:40:00,86.04,86.07,86.01,86.03,15706.41108829583,38.3008,38.3142,38.2875,38.2964,15706.4111
2008-08-29 14:45:00,86.06,86.13,86.0,86.06,18268.44977645756,38.3097,38.3409,38.283,38.3097,18268.4498
2008-08-29 14:50:00,86.05,86.09,85.9,85.96,8465.866969577895,38.3053,38.3231,38.2385,38.2652,8465.867
2008-08-29 14:55:00,85.93,86.15,85.93,86.12,9022.831901786967,38.2519,38.3498,38.2519,38.3364,9022.8319
2008-08-29 15:00:00,86.15,86.15,86.02,86.02,8688.652942461524,38.3498,38.3498,38.2919,38.2919,8688.6529
2008-08-29 15:05:00,86.02,86.03,85.86,85.92,9022.831901786967,38.2919,38.2964,38.2207,38.2474,9022.8319
2008-08-29 15:10:00,85.94,85.94,85.81,85.89,11473.477603506884,38.2563,38.2563,38.1985,38.2341,11473.4776
2008-08-29 15:15:00,85.94,85.97,85.83,85.85,18045.66380357393,38.2563,38.2697,38.2074,38.2163,18045.6638
2008-08-29 15:20:00,85.85,85.87,85.61,85.76,15483.625115412202,38.2163,38.2252,38.1094,38.1762,15483.6251
2008-08-29 15:25:00,85.8,85.86,85.66,85.66,17043.126925597604,38.194,38.2207,38.1317,38.1317,17043.1269
2008-08-29 15:30:00,85.65,85.84,85.62,85.84,12587.407467925028,38.1272,38.2118,38.1139,38.2118,12587.4075
2008-08-29 15:35:00,85.85,85.85,85.36,85.39,48455.94910218927,38.2163,38.2163,37.9981,38.0115,48455.9491
2008-08-29 15:40:00,85.38,85.62,85.36,85.59,25843.172854500943,38.007,38.1139,37.9981,38.1005,25843.1729
2008-08-29 15:45:00,85.58,85.71,85.5,85.65,27625.460637569973,38.0961,38.1539,38.0605,38.1272,27625.4606
2008-08-29 15:50:00,85.64,85.68,85.36,85.36,28627.997515546303,38.1228,38.1406,37.9981,37.9981,28627.9975
2008-08-29 15:55:00,85.35,85.47,85.01,85.03,144476.7034150333,37.9937,38.0471,37.8423,37.8512,144476.7034
2008-09-02 09:30:00,85.88,86.92,85.88,86.92,445.5719457672576,38.2296,38.6926,38.2296,38.6926,445.5719
2008-09-02 09:35:00,86.96,88.46,86.96,87.2,145367.8473065678,38.7104,39.3781,38.7104,38.8172,145367.8473
2008-09-02 09:40:00,87.31,87.57,87.2,87.25,40324.261091936816,38.8662,38.9819,38.8172,38.8395,40324.2611
2008-09-02 09:45:00,87.29,87.66,87.21,87.37,37093.8644851242,38.8573,39.022,38.8217,38.8929,37093.8645
2008-09-02 09:50:00,87.41,87.46,86.9,86.99,26845.70973247728,38.9107,38.933,38.6837,38.7237,26845.7097
2008-09-02 09:55:00,87.0,87.16,86.8,86.89,15929.19706117946,38.7282,38.7994,38.6392,38.6792,15929.1971
2008-09-02 10:00:00,86.88,87.03,86.72,86.94,23281.13416633921,38.6748,38.7415,38.6035,38.7015,23281.1342
2008-09-02 10:05:00,86.96,87.11,86.82,86.87,17934.270817132117,38.7104,38.7771,38.6481,38.6703,17934.2708
2008-09-02 10:10:00,86.93,86.99,86.69,86.73,24506.45701719917,38.697,38.7237,38.5902,38.608,24506.457
2008-09-02 10:15:00,86.84,86.85,86.5,86.62,25843.172854500943,38.657,38.6614,38.5056,38.559,25843.1729
2008-09-02 10:20:00,86.59,86.68,86.46,86.6,23058.348193455586,38.5457,38.5857,38.4878,38.5501,23058.3482
2008-09-02 10:25:00,86.56,86.58,86.29,86.36,18936.807695108448,38.5323,38.5412,38.4121,38.4433,18936.8077
2008-09-02 10:30:00,86.33,86.39,86.17,86.31,26400.137786710013,38.4299,38.4566,38.3587,38.421,26400.1378
2008-09-02 10:35:00,86.27,86.39,86.17,86.31,26177.351813826383,38.4032,38.4566,38.3587,38.421,26177.3518
2008-09-02 10:40:00,86.24,86.28,85.96,86.04,25620.38688161732,38.3899,38.4077,38.2652,38.3008,25620.3869
2008-09-02 10:45:00,85.99,86.03,85.62,85.89,23949.49208499009,38.2786,38.2964,38.1139,38.2341,23949.4921
2008-09-02 10:50:00,85.91,85.93,85.75,85.78,20050.73755952659,38.243,38.2519,38.1717,38.1851,20050.7376
2008-09-02 10:55:00,85.77,85.86,85.45,85.84,81873.84503473359,38.1806,38.2207,38.0382,38.2118,81873.845
2008-09-02 11:00:00,85.84,85.86,85.75,85.82,8577.259956019709,38.2118,38.2207,38.1717,38.2029,8577.26
2008-09-02 11:05:00,85.84,85.99,85.82,85.97,14926.66018320313,38.2118,38.2786,38.2029,38.2697,14926.6602
2008-09-02 11:10:00,85.97,86.08,85.92,86.08,5458.256335648905,38.2697,38.3186,38.2474,38.3186,5458.2563
2008-09-02 11:15:00,86.06,86.07,85.95,86.05,5012.684389881648,38.3097,38.3142,38.2608,38.3053,5012.6844
2008-09-02 11:20:00,86.06,86.1,85.84,85.84,14926.66018320313,38.3097,38.3275,38.2118,38.2118,14926.6602
2008-09-02 11:25:00,85.86,86.11,85.81,86.08,13812.730318784988,38.2207,38.332,38.1985,38.3186,13812.7303
2008-09-02 11:30:00,86.08,86.29,86.06,86.24,13924.1233052268,38.3186,38.4121,38.3097,38.3899,13924.1233
2008-09-02 11:35:00,86.3,86.58,86.25,86.58,18045.66380357393,38.4166,38.5412,38.3943,38.5412,18045.6638
2008-09-02 11:40:00,86.59,86.72,86.46,86.47,23838.09909854828,38.5457,38.6035,38.4878,38.4923,23838.0991
2008-09-02 11:45:00,86.42,86.5,86.3,86.39,14703.874210319502,38.47,38.5056,38.4166,38.4566,14703.8742
2008-09-02 11:50:00,86.39,86.41,86.2,86.35,10693.726698414182,38.4566,38.4655,38.3721,38.4388,10693.7267
2008-09-02 11:55:00,86.37,86.51,86.35,86.37,10805.119684855998,38.4477,38.5101,38.4388,38.4477,10805.1197
2008-09-02 12:00:00,86.38,86.41,86.32,86.41,7129.151132276122,38.4522,38.4655,38.4255,38.4655,7129.1511
2008-09-02 12:05:00,86.41,86.43,86.2,86.29,16820.340952713974,38.4655,38.4744,38.3721,38.4121,16820.341
2008-09-02 12:10:00,86.29,86.45,86.24,86.45,8911.438915345152,38.4121,38.4833,38.3899,38.4833,8911.4389
2008-09-02 12:15:00,86.45,86.56,86.38,86.48,21053.27443750292,38.4833,38.5323,38.4522,38.4967,21053.2744
2008-09-02 12:20:00,86.48,86.5,86.05,86.06,9913.975793321482,38.4967,38.5056,38.3053,38.3097,9913.9758
2008-09-02 12:25:00,86.03,86.08,85.71,85.79,12141.83552215777,38.2964,38.3186,38.1539,38.1895,12141.8355
2008-09-02 12:30:00,85.75,85.88,85.6,85.6,17265.912898481234,38.1717,38.2296,38.105,38.105,17265.9129
2008-09-02 12:35:00,85.57,85.73,85.53,85.59,9022.831901786967,38.0916,38.1628,38.0738,38.1005,9022.8319
2008-09-02 12:40:00,85.63,85.71,85.52,85.52,18936.807695108448,38.1183,38.1539,38.0694,38.0694,18936.8077
2008-09-02 12:45:00,85.54,85.62,85.49,85.62,16263.376020504904,38.0783,38.1139,38.056,38.1139,16263.376
2008-09-02 12:50:00,85.62,85.78,85.56,85.64,10470.940725530554,38.1139,38.1851,38.0872,38.1228,10470.9407
2008-09-02 12:55:00,85.63,85.86,85.62,85.81,10582.33371197237,38.1183,38.2207,38.1139,38.1985,10582.3337
2008-09-02 13:00:00,85.78,85.81,85.7,85.71,7017.758145834308,38.1851,38.1985,38.1495,38.1539,7017.7581
2008-09-02 13:05:00,85.71,86.04,85.7,86.04,12141.83552215777,38.1539,38.3008,38.1495,38.3008,12141.8355
2008-09-02 13:10:00,85.99,86.21,85.99,86.18,13032.979413692285,38.2786,38.3765,38.2786,38.3632,13032.9794
2008-09-02 13:15:00,86.21,86.24,86.1,86.12,12476.014481483213,38.3765,38.3899,38.3275,38.3364,12476.0145
2008-09-02 13:20:00,86.08,86.11,85.89,85.93,12364.6214950414,38.3186,38.332,38.2341,38.2519,12364.6215
2008-09-02 13:25:00,85.9,85.95,85.88,85.91,8911.438915345152,38.2385,38.2608,38.2296,38.243,8911.4389
2008-09-02 13:30:00,85.89,86.09,85.81,86.09,10805.119684855998,38.2341,38.3231,38.1985,38.3231,10805.1197
2008-09-02 13:35:00,86.09,86.3,86.08,86.18,10582.33371197237,38.3231,38.4166,38.3186,38.3632,10582.3337
2008-09-02 13:40:00,86.14,86.14,85.74,85.81,10025.368779763296,38.3454,38.3454,38.1673,38.1985,10025.3688
2008-09-02 13:45:00,85.82,85.89,85.72,85.75,6238.007240741606,38.2029,38.2341,38.1584,38.1717,6238.0072
2008-09-02 13:50:00,85.75,85.75,85.27,85.33,15149.446156086758,38.1717,38.1717,37.9581,37.9848,15149.4462
2008-09-02 13:55:00,85.34,85.36,85.14,85.22,10470.940725530554,37.9892,37.9981,37.9002,37.9358,10470.9407
2008-09-02 14:00:00,85.2,85.52,85.18,85.45,21053.27443750292,37.9269,38.0694,37.918,38.0382,21053.2744
2008-09-02 14:05:00,85.45,85.52,85.18,85.19,18045.66380357393,38.0382,38.0694,37.918,37.9225,18045.6638
2008-09-02 14:10:00,85.25,85.27,84.99,85.1,20273.52353241022,37.9492,37.9581,37.8334,37.8824,20273.5235
2008-09-02 14:15:00,85.07,85.1,84.99,85.01,13032.979413692285,37.869,37.8824,37.8334,37.8423,13032.9794
2008-09-02 14:20:00,85.01,85.1,84.85,85.05,28405.21154266268,37.8423,37.8824,37.7711,37.8601,28405.2115
2008-09-02 14:25:00,85.1,85.18,84.89,84.97,14258.302264552243,37.8824,37.918,37.7889,37.8245,14258.3023
2008-09-02 14:30:00,84.96,85.1,84.95,85.1,7908.902037368823,37.8201,37.8824,37.8156,37.8824,7908.902
2008-09-02 14:35:00,85.09,85.09,84.7,84.7,13032.979413692285,37.8779,37.8779,37.7043,37.7043,13032.9794
2008-09-02 14:40:00,84.7,84.8,84.67,84.67,9468.403847554224,37.7043,37.7488,37.691,37.691,9468.4038
2008-09-02 14:45:00,84.66,84.8,84.58,84.68,15149.446156086758,37.6865,37.7488,37.6509,37.6954,15149.4462
2008-09-02 14:50:00,84.68,84.68,84.45,84.46,21053.27443750292,37.6954,37.6954,37.593,37.5975,21053.2744
2008-09-02 14:55:00,84.49,84.57,84.39,84.53,22724.16923413014,37.6109,37.6465,37.5663,37.6287,22724.1692
2008-09-02 15:00:00,84.48,84.61,84.45,84.52,22055.81131547925,37.6064,37.6643,37.593,37.6242,22055.8113
2008-09-02 15:05:00,84.52,85.1,84.52,85.01,26400.137786710013,37.6242,37.8824,37.6242,37.8423,26400.1378
2008-09-02 15:10:00,85.05,85.12,84.99,85.02,25063.421949408243,37.8601,37.8913,37.8334,37.8468,25063.4219
2008-09-02 15:15:00,85.03,85.19,85.03,85.05,38430.58032242597,37.8512,37.9225,37.8512,37.8601,38430.5803
2008-09-02 15:20:00,85.08,85.27,85.07,85.25,27514.06765112816,37.8735,37.9581,37.869,37.9492,27514.0677
2008-09-02 15:25:00,85.25,85.38,85.16,85.34,37428.04344444964,37.9492,38.007,37.9091,37.9892,37428.0434
2008-09-02 15:30:00,85.32,85.51,85.27,85.4,31858.39412235892,37.9803,38.0649,37.9581,38.0159,31858.3941
2008-09-02 15:35:00,85.45,85.45,85.2,85.26,35868.541634264235,38.0382,38.0382,37.9269,37.9536,35868.5416
2008-09-02 15:40:00,85.27,85.36,85.18,85.27,69509.22353969219,37.9581,37.9981,37.918,37.9581,69509.2235
2008-09-02 15:45:00,85.25,85.66,85.21,85.57,49569.87896660741,37.9492,38.1317,37.9314,38.0916,49569.879
2008-09-02 15:50:00,85.6,85.66,85.46,85.66,46228.08937335298,38.105,38.1317,38.0426,38.1317,46228.0894
2008-09-02 15:55:00,85.66,86.25,85.61,86.17,123757.6079368558,38.1317,38.3943,38.1094,38.3587,123757.6079
2008-09-03 09:30:00,85.39,86.47,85.39,85.81,24283.67104431554,38.0115,38.4923,38.0115,38.1985,24283.671
2008-09-03 09:35:00,85.78,85.94,85.71,85.84,19270.98665443389,38.1851,38.2563,38.1539,38.2118,19270.9867
2008-09-03 09:40:00,85.77,85.89,85.61,85.82,26288.7448002682,38.1806,38.2341,38.1094,38.2029,26288.7448
2008-09-03 09:45:00,85.8,85.96,85.65,85.95,43777.44367163306,38.194,38.2652,38.1272,38.2608,43777.4437
2008-09-03 09:50:00,85.96,86.44,85.96,86.32,23726.70611210647,38.2652,38.4789,38.2652,38.4255,23726.7061
2008-09-03 09:55:00,86.32,86.33,86.03,86.18,14035.516291668617,38.4255,38.4299,38.2964,38.3632,14035.5163
2008-09-03 10:00:00,86.19,86.62,86.11,86.44,24172.27805787373,38.3676,38.559,38.332,38.4789,24172.2781
2008-09-03 10:05:00,86.56,86.82,86.41,86.41,27736.853624011783,38.5323,38.6481,38.4655,38.4655,27736.8536
2008-09-03 10:10:00,86.39,86.48,86.19,86.46,16263.376020504904,38.4566,38.4967,38.3676,38.4878,16263.376
2008-09-03 10:15:00,86.44,86.45,86.18,86.33,12921.586427250471,38.4789,38.4833,38.3632,38.4299,12921.5864
2008-09-03 10:20:00,86.35,86.71,86.3,86.71,12364.6214950414,38.4388,38.5991,38.4166,38.5991,12364.6215
2008-09-03 10:25:00,86.72,86.72,86.5,86.58,22167.204301921065,38.6035,38.6035,38.5056,38.5412,22167.2043
2008-09-03 10:30:00,86.62,86.72,86.48,86.56,14146.90927811043,38.559,38.6035,38.4967,38.5323,14146.9093
2008-09-03 10:35:00,86.56,86.83,86.54,86.61,24840.63597652461,38.5323,38.6525,38.5234,38.5546,24840.636
2008-09-03 10:40:00,86.66,86.87,86.57,86.73,35422.96968849698,38.5768,38.6703,38.5368,38.608,35422.9697
2008-09-03 10:45:00,86.7,86.72,86.35,86.43,19716.558600201148,38.5946,38.6035,38.4388,38.4744,19716.5586
2008-09-03 10:50:00,86.43,86.63,86.23,86.33,18936.807695108448,38.4744,38.5635,38.3854,38.4299,18936.8077
2008-09-03 10:55:00,86.31,86.68,86.31,86.5,14703.874210319502,38.421,38.5857,38.421,38.5056,14703.8742
2008-09-03 11:00:00,86.5,86.73,86.49,86.66,18379.842762899378,38.5056,38.608,38.5012,38.5768,18379.8428
2008-09-03 11:05:00,86.68,86.77,86.57,86.57,23503.92013922284,38.5857,38.6258,38.5368,38.5368,23503.9201
2008-09-03 11:10:00,86.59,86.63,86.35,86.44,20384.916518852035,38.5457,38.5635,38.4388,38.4789,20384.9165
2008-09-03 11:15:00,86.42,86.54,86.33,86.48,29296.355434197187,38.47,38.5234,38.4299,38.4967,29296.3554
2008-09-03 11:20:00,86.49,86.6,86.41,86.48,16708.94796627216,38.5012,38.5501,38.4655,38.4967,16708.948
2008-09-03 11:25:00,86.48,86.63,86.27,86.32,25174.814935850056,38.4967,38.5635,38.4032,38.4255,25174.8149
2008-09-03 11:30:00,86.33,86.41,86.16,86.27,47230.6262513293,38.4299,38.4655,38.3543,38.4032,47230.6263
2008-09-03 11:35:00,86.26,86.35,85.98,86.35,40435.65407837863,38.3988,38.4388,38.2741,38.4388,40435.6541
2008-09-03 11:40:00,86.35,86.35,86.22,86.27,19270.98665443389,38.4388,38.4388,38.381,38.4032,19270.9867
2008-09-03 11:45:00,86.27,86.28,86.05,86.14,21944.41832903744,38.4032,38.4077,38.3053,38.3454,21944.4183
2008-09-03 11:50:00,86.15,86.23,86.0,86.23,18379.842762899378,38.3498,38.3854,38.283,38.3854,18379.8428
2008-09-03 11:55:00,86.23,86.23,85.82,85.86,22389.99027480469,38.3854,38.3854,38.2029,38.2207,22389.9903
2008-09-03 12:00:00,85.84,85.89,85.51,85.54,20384.916518852035,38.2118,38.2341,38.0649,38.0783,20384.9165
2008-09-03 12:05:00,85.55,85.85,85.49,85.59,26288.7448002682,38.0827,38.2163,38.056,38.1005,26288.7448
2008-09-03 12:10:00,85.62,85.72,85.39,85.72,9245.617874670595,38.1139,38.1584,38.0115,38.1584,9245.6179
2008-09-03 12:15:00,85.74,85.81,85.69,85.81,10248.154752646926,38.1673,38.1985,38.145,38.1985,10248.1548
2008-09-03 12:20:00,85.83,86.09,85.7,86.04,11696.263576390513,38.2074,38.3231,38.1495,38.3008,11696.2636
2008-09-03 12:25:00,86.03,86.04,85.88,85.89,16040.590047621274,38.2964,38.3008,38.2296,38.2341,16040.59
2008-09-03 12:30:00,85.86,85.86,85.58,85.65,9245.617874670595,38.2207,38.2207,38.0961,38.1272,9245.6179
2008-09-03 12:35:00,85.65,86.04,85.65,85.97,10248.154752646926,38.1272,38.3008,38.1272,38.2697,10248.1548
2008-09-03 12:40:00,85.98,86.03,85.8,85.88,6015.221267857978,38.2741,38.2964,38.194,38.2296,6015.2213
2008-09-03 12:45:00,85.89,86.04,85.84,86.04,5458.256335648905,38.2341,38.3008,38.2118,38.3008,5458.2563
2008-09-03 12:50:00,86.04,86.19,86.04,86.15,8243.080996694265,38.3008,38.3676,38.3008,38.3498,8243.081
2008-09-03 12:55:00,86.14,86.15,86.04,86.08,6572.18620006705,38.3454,38.3498,38.3008,38.3186,6572.1862
2008-09-03 13:00:00,86.11,86.12,85.85,85.97,16374.769006946715,38.332,38.3364,38.2163,38.2697,16374.769
2008-09-03 13:05:00,85.97,86.21,85.95,86.19,10916.51267129781,38.2697,38.3765,38.2608,38.3676,10916.5127
2008-09-03 13:10:00,86.21,86.28,86.14,86.28,13812.730318784988,38.3765,38.4077,38.3454,38.4077,13812.7303
2008-09-03 13:15:00,86.25,86.34,86.17,86.25,16486.16199338853,38.3943,38.4344,38.3587,38.3943,16486.162
2008-09-03 13:20:00,86.27,86.42,86.22,86.32,17711.48484424849,38.4032,38.47,38.381,38.4255,17711.4848
2008-09-03 13:25:00,86.32,86.32,86.2,86.31,11250.691630623254,38.4255,38.4255,38.3721,38.421,11250.6916
2008-09-03 13:30:00,86.29,86.38,86.26,86.33,15929.19706117946,38.4121,38.4522,38.3988,38.4299,15929.1971
2008-09-03 13:35:00,86.36,86.4,86.31,86.35,10693.726698414182,38.4433,38.4611,38.421,38.4388,10693.7267
2008-09-03 13:40:00,86.33,86.48,86.22,86.46,21498.846383270185,38.4299,38.4967,38.381,38.4878,21498.8464
2008-09-03 13:45:00,86.44,86.69,86.39,86.69,19827.951586642965,38.4789,38.5902,38.4566,38.5902,19827.9516
2008-09-03 13:50:00,86.69,86.72,86.55,86.61,21387.453396828365,38.5902,38.6035,38.5279,38.5546,21387.4534
2008-09-03 13:55:00,86.61,86.72,86.59,86.67,21833.02534259562,38.5546,38.6035,38.5457,38.5813,21833.0253
2008-09-03 14:00:00,86.62,86.88,86.28,86.86,44000.22964451669,38.559,38.6748,38.4077,38.6659,44000.2296
2008-09-03 14:05:00,86.91,86.94,86.49,86.57,41660.97692923859,38.6881,38.7015,38.5012,38.5368,41660.9769
2008-09-03 14:10:00,86.57,86.57,86.38,86.46,21610.239369711995,38.5368,38.5368,38.4522,38.4878,21610.2394
2008-09-03 14:15:00,86.47,86.61,86.41,86.55,18602.628735783004,38.4923,38.5546,38.4655,38.5279,18602.6287
2008-09-03 14:20:00,86.54,86.56,86.26,86.41,27514.06765112816,38.5234,38.5323,38.3988,38.4655,27514.0677
2008-09-03 14:25:00,86.41,86.68,86.35,86.65,23726.70611210647,38.4655,38.5857,38.4388,38.5724,23726.7061
2008-09-03 14:30:00,86.62,86.69,86.51,86.69,22946.95520701377,38.559,38.5902,38.5101,38.5902,22946.9552
2008-09-03 14:35:00,86.67,86.88,86.65,86.88,31635.60814947529,38.5813,38.6748,38.5724,38.6748,31635.6081
2008-09-03 14:40:00,86.88,86.93,86.79,86.85,32749.538013893434,38.6748,38.697,38.6347,38.6614,32749.538
2008-09-03 14:45:00,86.86,86.91,86.59,86.63,17600.091857806678,38.6659,38.6881,38.5457,38.5635,17600.0919
2008-09-03 14:50:00,86.64,86.64,86.46,86.55,13701.337332343172,38.5679,38.5679,38.4878,38.5279,13701.3373
2008-09-03 14:55:00,86.54,86.75,86.5,86.73,7017.758145834308,38.5234,38.6169,38.5056,38.608,7017.7581
2008-09-03 15:00:00,86.73,86.8,86.67,86.67,24952.028962966426,38.608,38.6392,38.5813,38.5813,24952.029
2008-09-03 15:05:00,86.62,86.65,86.5,86.57,10359.54773908874,38.559,38.5724,38.5056,38.5368,10359.5477
2008-09-03 15:10:00,86.57,86.75,86.48,86.73,16486.16199338853,38.5368,38.6169,38.4967,38.608,16486.162
2008-09-03 15:15:00,86.74,86.75,86.44,86.69,28293.81855622086,38.6124,38.6169,38.4789,38.5902,28293.8186
2008-09-03 15:20:00,86.75,87.16,86.66,87.04,50238.236885258295,38.6169,38.7994,38.5768,38.746,50238.2369
2008-09-03 15:25:00,87.04,87.1,86.87,86.94,30410.28529861533,38.746,38.7727,38.6703,38.7015,30410.2853
2008-09-03 15:30:00,86.92,87.12,86.85,87.04,31524.21516303348,38.6926,38.7816,38.6614,38.746,31524.2152
2008-09-03 15:35:00,87.05,87.24,87.02,87.24,45559.731454702094,38.7504,38.835,38.7371,38.835,45559.7315
2008-09-03 15:40:00,87.24,87.43,87.18,87.22,64496.53914981054,38.835,38.9196,38.8083,38.8261,64496.5391
2008-09-03 15:45:00,87.23,87.41,87.23,87.39,41883.76290212222,38.8306,38.9107,38.8306,38.9018,41883.7629
2008-09-03 15:50:00,87.39,87.64,87.36,87.61,75301.65883466654,38.9018,39.0131,38.8884,38.9997,75301.6588
2008-09-03 15:55:00,87.57,87.98,87.51,87.86,155950.18101854017,38.9819,39.1644,38.9552,39.111,155950.181
2008-09-04 09:30:00,87.04,87.56,86.22,86.84,99028.364946773,38.746,38.9775,38.381,38.657,99028.3649
2008-09-04 09:35:00,86.89,87.58,86.8,87.07,52466.09661409458,38.6792,38.9864,38.6392,38.7593,52466.0966
2008-09-04 09:40:00,86.97,87.14,86.87,86.87,12476.014481483213,38.7148,38.7905,38.6703,38.6703,12476.0145
2008-09-04 09:45:00,86.91,86.99,86.68,86.94,27402.674664686343,38.6881,38.7237,38.5857,38.7015,27402.6747
2008-09-04 09:50:00,86.99,87.33,86.93,87.12,40324.261091936816,38.7237,38.8751,38.697,38.7816,40324.2611
2008-09-04 09:55:00,87.08,87.16,86.7,86.7,26177.351813826383,38.7638,38.7994,38.5946,38.5946,26177.3518
2008-09-04 10:00:00,86.76,87.08,86.76,87.06,27625.460637569973,38.6213,38.7638,38.6213,38.7549,27625.4606
2008-09-04 10:05:00,87.06,87.17,87.03,87.12,45559.731454702094,38.7549,38.8039,38.7415,38.7816,45559.7315
2008-09-04 10:10:00,87.11,87.23,87.04,87.13,33195.109959660695,38.7771,38.8306,38.746,38.7861,33195.11
2008-09-04 10:15:00,87.14,87.24,87.11,87.15,14703.874210319502,38.7905,38.835,38.7771,38.795,14703.8742
2008-09-04 10:20:00,87.17,87.24,87.0,87.13,16931.73393915579,38.8039,38.835,38.7282,38.7861,16931.7339
2008-09-04 10:25:00,87.14,87.19,87.03,87.08,25731.77986805913,38.7905,38.8128,38.7415,38.7638,25731.7799
2008-09-04 10:30:00,87.1,87.14,86.39,86.8,57924.35294974349,38.7727,38.7905,38.4566,38.6392,57924.3529
2008-09-04 10:35:00,86.77,87.01,86.65,86.83,41215.40498347133,38.6258,38.7326,38.5724,38.6525,41215.405
2008-09-04 10:40:00,86.83,86.83,86.51,86.6,40769.83303770407,38.6525,38.6525,38.5101,38.5501,40769.833
2008-09-04 10:45:00,86.57,86.76,86.53,86.61,15260.839142528574,38.5368,38.6213,38.519,38.5546,15260.8391
2008-09-04 10:50:00,86.58,86.85,86.52,86.71,16931.73393915579,38.5412,38.6614,38.5145,38.5991,16931.7339
2008-09-04 10:55:00,86.69,86.82,86.62,86.63,19382.379640875708,38.5902,38.6481,38.559,38.5635,19382.3796
2008-09-04 11:00:00,86.62,86.63,86.36,86.5,27959.639596895417,38.559,38.5635,38.4433,38.5056,27959.6396
2008-09-04 11:05:00,86.42,86.45,86.24,86.38,24283.67104431554,38.47,38.4833,38.3899,38.4522,24283.671
2008-09-04 11:10:00,86.31,86.41,86.22,86.33,27291.28167824453,38.421,38.4655,38.381,38.4299,27291.2817
2008-09-04 11:15:00,86.37,86.45,86.22,86.43,18825.414708666634,38.4477,38.4833,38.381,38.4744,18825.4147
2008-09-04 11:20:00,86.42,86.47,86.02,86.29,27514.06765112816,38.47,38.4923,38.2919,38.4121,27514.0677
2008-09-04 11:25:00,86.26,86.42,86.13,86.21,20607.702491735665,38.3988,38.47,38.3409,38.3765,20607.7025
2008-09-04 11:30:00,86.19,86.19,85.86,85.93,22724.16923413014,38.3676,38.3676,38.2207,38.2519,22724.1692
2008-09-04 11:35:00,85.97,85.97,85.82,85.83,16597.554979830347,38.2697,38.2697,38.2029,38.2074,16597.555
2008-09-04 11:40:00,85.86,86.04,85.79,86.04,26622.923759593643,38.2207,38.3008,38.1895,38.3008,26622.9238
2008-09-04 11:45:00,85.97,86.18,85.86,86.13,14703.874210319502,38.2697,38.3632,38.2207,38.3409,14703.8742
2008-09-04 11:50:00,86.13,86.42,86.11,86.24,14369.695250994058,38.3409,38.47,38.332,38.3899,14369.6953
2008-09-04 11:55:00,86.19,86.22,86.02,86.08,18491.23574934119,38.3676,38.381,38.2919,38.3186,18491.2357
2008-09-04 12:00:00,86.08,86.25,85.99,86.21,20162.130545968408,38.3186,38.3943,38.2786,38.3765,20162.1305
2008-09-04 12:05:00,86.23,86.33,86.17,86.25,16263.376020504904,38.3854,38.4299,38.3587,38.3943,16263.376
2008-09-04 12:10:00,86.28,86.28,86.14,86.23,11807.656562832326,38.4077,38.4077,38.3454,38.3854,11807.6566
2008-09-04 12:15:00,86.19,86.32,86.15,86.21,14258.302264552243,38.3676,38.4255,38.3498,38.3765,14258.3023
2008-09-04 12:20:00,86.24,86.41,86.24,86.36,16151.983034063089,38.3899,38.4655,38.3899,38.4433,16151.983
2008-09-04 12:25:00,86.33,86.34,86.18,86.27,11250.691630623254,38.4299,38.4344,38.3632,38.4032,11250.6916
2008-09-04 12:30:00,86.26,86.31,86.17,86.27,13478.551359459543,38.3988,38.421,38.3587,38.4032,13478.5514
2008-09-04 12:35:00,86.27,86.39,86.25,86.36,7463.330091601565,38.4032,38.4566,38.3943,38.4433,7463.3301
2008-09-04 12:40:00,86.33,86.4,86.3,86.39,11919.04954927414,38.4299,38.4611,38.4166,38.4566,11919.0495
2008-09-04 12:45:00,86.38,86.41,86.05,86.07,30855.85724438259,38.4522,38.4655,38.3053,38.3142,30855.8572
2008-09-04 12:50:00,86.12,86.19,86.01,86.07,22278.59728836288,38.3364,38.3676,38.2875,38.3142,22278.5973
2008-09-04 12:55:00,86.04,86.2,86.03,86.15,17154.519912039417,38.3008,38.3721,38.2964,38.3498,17154.5199
2008-09-04 13:00:00,86.19,86.23,86.13,86.15,10136.76176620511,38.3676,38.3854,38.3409,38.3498,10136.7618
2008-09-04 13:05:00,86.16,86.17,86.05,86.08,19493.77262731752,38.3543,38.3587,38.3053,38.3186,19493.7726
2008-09-04 13:10:00,86.06,86.2,86.04,86.06,10359.54773908874,38.3097,38.3721,38.3008,38.3097,10359.5477
2008-09-04 13:15:00,86.12,86.16,85.99,86.04,12253.228508599585,38.3364,38.3543,38.2786,38.3008,12253.2285
2008-09-04 13:20:00,86.05,86.06,85.83,85.83,14592.481223877689,38.3053,38.3097,38.2074,38.2074,14592.4812
2008-09-04 13:25:00,85.83,85.89,85.39,85.64,54136.9914107218,38.2074,38.2341,38.0115,38.1228,54136.9914
2008-09-04 13:30:00,85.67,85.72,85.53,85.62,24840.63597652461,38.1361,38.1584,38.0738,38.1139,24840.636
2008-09-04 13:35:00,85.63,85.97,85.61,85.88,28405.21154266268,38.1183,38.2697,38.1094,38.2296,28405.2115
2008-09-04 13:40:00,85.89,85.9,85.77,85.82,11027.905657739626,38.2341,38.2385,38.1806,38.2029,11027.9057
2008-09-04 13:45:00,85.83,85.89,85.8,85.83,16486.16199338853,38.2074,38.2341,38.194,38.2074,16486.162
2008-09-04 13:50:00,85.79,85.83,85.65,85.73,15595.018101854015,38.1895,38.2074,38.1272,38.1628,15595.0181
2008-09-04 13:55:00,85.73,86.15,85.72,86.12,29853.32036640626,38.1628,38.3498,38.1584,38.3364,29853.3204
2008-09-04 14:00:00,86.13,86.15,85.97,86.02,18825.414708666634,38.3409,38.3498,38.2697,38.2919,18825.4147
2008-09-04 14:05:00,86.02,86.04,85.43,85.48,39321.724213960486,38.2919,38.3008,38.0293,38.0516,39321.7242
2008-09-04 14:10:00,85.52,85.56,85.23,85.27,33195.109959660695,38.0694,38.0872,37.9403,37.9581,33195.11
2008-09-04 14:15:00,85.28,85.55,85.27,85.36,18602.628735783004,37.9625,38.0827,37.9581,37.9981,18602.6287
2008-09-04 14:20:00,85.33,85.41,85.24,85.27,25063.421949408243,37.9848,38.0204,37.9447,37.9581,25063.4219
2008-09-04 14:25:00,85.32,85.71,85.31,85.57,18825.414708666634,37.9803,38.1539,37.9759,38.0916,18825.4147
2008-09-04 14:30:00,85.57,85.58,85.22,85.24,17154.519912039417,38.0916,38.0961,37.9358,37.9447,17154.5199
2008-09-04 14:35:00,85.27,85.54,85.26,85.53,30076.10633928989,37.9581,38.0783,37.9536,38.0738,30076.1063
2008-09-04 14:40:00,85.56,85.67,85.41,85.43,31078.643217266217,38.0872,38.1361,38.0204,38.0293,31078.6432
2008-09-04 14:45:00,85.42,85.42,85.33,85.35,26288.7448002682,38.0248,38.0248,37.9848,37.9937,26288.7448
2008-09-04 14:50:00,85.35,85.41,85.23,85.37,56476.2441259999,37.9937,38.0204,37.9403,38.0026,56476.2441
2008-09-04 14:55:00,85.36,85.48,85.35,85.37,37539.43643089145,37.9981,38.0516,37.9937,38.0026,37539.4364
2008-09-04 15:00:00,85.41,85.55,85.38,85.48,29407.748420639004,38.0204,38.0827,38.007,38.0516,29407.7484
2008-09-04 15:05:00,85.45,86.61,85.42,85.45,31747.001135917104,38.0382,38.5546,38.0248,38.0382,31747.0011
2008-09-04 15:10:00,85.45,85.87,85.43,85.83,55585.10023446539,38.0382,38.2252,38.0293,38.2074,55585.1002
2008-09-04 15:15:00,85.86,85.98,85.54,85.57,29407.748420639004,38.2207,38.2741,38.0783,38.0916,29407.7484
2008-09-04 15:20:00,85.51,85.53,85.36,85.39,34866.00475628791,38.0649,38.0738,37.9981,38.0115,34866.0048
2008-09-04 15:25:00,85.38,85.45,85.36,85.42,33195.109959660695,38.007,38.0382,37.9981,38.0248,33195.11
2008-09-04 15:30:00,85.42,85.54,85.36,85.51,38207.79434954234,38.0248,38.0783,37.9981,38.0649,38207.7943
2008-09-04 15:35:00,85.54,85.55,85.31,85.34,53134.45453274547,38.0783,38.0827,37.9759,37.9892,53134.4545
2008-09-04 15:40:00,85.33,85.35,84.97,85.28,150491.92468289126,37.9848,37.9937,37.8245,37.9625,150491.9247
2008-09-04 15:45:00,85.28,85.3,85.01,85.1,82319.41698050084,37.9625,37.9714,37.8423,37.8824,82319.417
2008-09-04 15:50:00,85.11,85.34,84.88,84.88,111058.80748248896,37.8868,37.9892,37.7845,37.7845,111058.8075
2008-09-04 15:55:00,84.88,84.95,84.4,84.74,358908.202315526,37.7845,37.8156,37.5708,37.7221,358908.2023
2008-09-05 09:30:00,83.54,84.21,83.31,83.73,31412.82217659166,37.188,37.4862,37.0856,37.2725,31412.8222
2008-09-05 09:35:00,83.76,83.76,83.22,83.42,18268.44977645756,37.2859,37.2859,37.0455,37.1345,18268.4498
2008-09-05 09:40:00,83.39,83.92,83.3,83.86,39544.51018684411,37.1212,37.3571,37.0811,37.3304,39544.5102
2008-09-05 09:45:00,83.86,84.28,83.79,83.95,42552.1208207731,37.3304,37.5174,37.2992,37.3705,42552.1208
2008-09-05 09:50:00,83.93,83.95,83.35,83.52,16151.983034063089,37.3616,37.3705,37.1034,37.1791,16151.983
2008-09-05 09:55:00,83.57,83.6,83.43,83.49,20384.916518852035,37.2013,37.2147,37.139,37.1657,20384.9165
2008-09-05 10:00:00,83.5,83.78,83.29,83.6,41326.79796991315,37.1702,37.2948,37.0767,37.2147,41326.798
2008-09-05 10:05:00,83.6,83.6,82.93,83.03,38653.3662953096,37.2147,37.2147,36.9164,36.9609,38653.3663
2008-09-05 10:10:00,82.95,83.04,82.76,82.96,27291.28167824453,36.9253,36.9654,36.8407,36.9298,27291.2817
2008-09-05 10:15:00,83.0,83.08,82.77,82.99,30744.464257940777,36.9476,36.9832,36.8452,36.9431,30744.4643
2008-09-05 10:20:00,83.01,83.13,82.7,82.73,27959.639596895417,36.952,37.0054,36.814,36.8274,27959.6396
2008-09-05 10:25:00,82.81,83.08,82.71,82.92,24172.27805787373,36.863,36.9832,36.8185,36.912,24172.2781
2008-09-05 10:30:00,82.9,83.07,82.84,83.06,20050.73755952659,36.9031,36.9787,36.8764,36.9743,20050.7376
2008-09-05 10:35:00,83.07,83.47,83.07,83.35,30187.499325731704,36.9787,37.1568,36.9787,37.1034,30187.4993
2008-09-05 10:40:00,83.24,83.25,82.97,83.14,17488.69887136486,37.0544,37.0589,36.9342,37.0099,17488.6989
2008-09-05 10:45:00,83.15,83.17,82.8,82.82,23169.741179897395,37.0143,37.0233,36.8585,36.8674,23169.7412
2008-09-05 10:50:00,82.86,82.89,82.59,82.66,17711.48484424849,36.8853,36.8986,36.7651,36.7962,17711.4848
2008-09-05 10:55:00,82.66,82.73,82.54,82.56,34866.00475628791,36.7962,36.8274,36.7428,36.7517,34866.0048
2008-09-05 11:00:00,82.56,82.59,82.31,82.48,17043.126925597604,36.7517,36.7651,36.6404,36.7161,17043.1269
2008-09-05 11:05:00,82.5,82.73,82.49,82.52,15929.19706117946,36.725,36.8274,36.7205,36.7339,15929.1971
2008-09-05 11:10:00,82.52,82.57,82.38,82.48,15372.232128970389,36.7339,36.7562,36.6716,36.7161,15372.2321
2008-09-05 11:15:00,82.51,82.67,82.46,82.6,15372.232128970389,36.7295,36.8007,36.7072,36.7695,15372.2321
2008-09-05 11:20:00,82.6,82.92,82.59,82.88,14146.90927811043,36.7695,36.912,36.7651,36.8942,14146.9093
2008-09-05 11:25:00,82.9,83.18,82.9,83.12,40101.47511905318,36.9031,37.0277,36.9031,37.001,40101.4751
2008-09-05 11:30:00,83.1,83.1,82.95,83.04,27736.853624011783,36.9921,36.9921,36.9253,36.9654,27736.8536
2008-09-05 11:35:00,83.04,83.22,83.01,83.14,23392.527152781026,36.9654,37.0455,36.952,37.0099,23392.5272
2008-09-05 11:40:00,83.12,83.36,83.12,83.31,23503.92013922284,37.001,37.1078,37.001,37.0856,23503.9201
2008-09-05 11:45:00,83.31,83.51,83.21,83.32,11807.656562832326,37.0856,37.1746,37.0411,37.09,11807.6566
2008-09-05 11:50:00,83.34,83.86,83.31,83.68,36759.68552579876,37.0989,37.3304,37.0856,37.2503,36759.6855
2008-09-05 11:55:00,83.7,83.88,83.34,83.36,41215.40498347133,37.2592,37.3393,37.0989,37.1078,41215.405
2008-09-05 12:00:00,83.33,83.87,83.33,83.69,22389.99027480469,37.0945,37.3349,37.0945,37.2547,22389.9903
2008-09-05 12:05:00,83.64,83.72,83.27,83.35,19939.34457308477,37.2325,37.2681,37.0678,37.1034,19939.3446
2008-09-05 12:10:00,83.46,83.49,82.85,83.03,15260.839142528574,37.1523,37.1657,36.8808,36.9609,15260.8391
2008-09-05 12:15:00,83.03,83.17,82.96,83.06,16597.554979830347,36.9609,37.0233,36.9298,36.9743,16597.555
2008-09-05 12:20:00,83.07,83.18,83.01,83.01,11584.870589948698,36.9787,37.0277,36.952,36.952,11584.8706
2008-09-05 12:25:00,83.07,83.5,82.99,83.48,20607.702491735665,36.9787,37.1702,36.9431,37.1612,20607.7025
2008-09-05 12:30:00,83.43,83.92,83.43,83.52,24060.885071431912,37.139,37.3571,37.139,37.1791,24060.8851
2008-09-05 12:35:00,83.52,83.85,83.47,83.78,26845.70973247728,37.1791,37.326,37.1568,37.2948,26845.7097
2008-09-05 12:40:00,83.8,83.8,83.49,83.61,9357.01086111241,37.3037,37.3037,37.1657,37.2191,9357.0109
2008-09-05 12:45:00,83.69,83.91,83.54,83.87,15929.19706117946,37.2547,37.3527,37.188,37.3349,15929.1971
2008-09-05 12:50:00,83.82,83.87,83.6,83.66,19827.951586642965,37.3126,37.3349,37.2147,37.2414,19827.9516
2008-09-05 12:55:00,83.68,83.68,83.48,83.59,10582.33371197237,37.2503,37.2503,37.1612,37.2102,10582.3337
2008-09-05 13:00:00,83.64,83.66,83.52,83.55,12364.6214950414,37.2325,37.2414,37.1791,37.1924,12364.6215
2008-09-05 13:05:00,83.6,83.88,83.59,83.76,19716.558600201148,37.2147,37.3393,37.2102,37.2859,19716.5586
2008-09-05 13:10:00,83.77,83.87,83.73,83.8,10916.51267129781,37.2903,37.3349,37.2725,37.3037,10916.5127
2008-09-05 13:15:00,83.83,83.94,83.7,83.72,14369.695250994058,37.3171,37.366,37.2592,37.2681,14369.6953
2008-09-05 13:20:00,83.72,83.78,83.61,83.78,12698.80045436684,37.2681,37.2948,37.2191,37.2948,12698.8005
2008-09-05 13:25:00,83.78,83.9,83.66,83.71,33529.28891898614,37.2948,37.3482,37.2414,37.2636,33529.2889
2008-09-05 13:30:00,83.71,83.86,83.64,83.78,36202.72059358968,37.2636,37.3304,37.2325,37.2948,36202.7206
2008-09-05 13:35:00,83.78,83.87,83.44,83.49,19048.200681550265,37.2948,37.3349,37.1434,37.1657,19048.2007
2008-09-05 13:40:00,83.45,83.76,83.45,83.69,13367.158373017728,37.1479,37.2859,37.1479,37.2547,13367.1584
2008-09-05 13:45:00,83.7,83.7,83.55,83.66,10805.119684855998,37.2592,37.2592,37.1924,37.2414,10805.1197
2008-09-05 13:50:00,83.63,83.72,83.56,83.72,5903.828281416163,37.228,37.2681,37.1969,37.2681,5903.8283
2008-09-05 13:55:00,83.78,83.83,83.64,83.81,17822.877830690304,37.2948,37.3171,37.2325,37.3081,17822.8778
2008-09-05 14:00:00,83.78,83.78,83.51,83.75,20273.52353241022,37.2948,37.2948,37.1746,37.2814,20273.5235
2008-09-05 14:05:00,83.75,83.8,83.6,83.69,33974.86086475339,37.2814,37.3037,37.2147,37.2547,33974.8609
2008-09-05 14:10:00,83.69,83.89,83.52,83.8,30298.89231217352,37.2547,37.3438,37.1791,37.3037,30298.8923
2008-09-05 14:15:00,83.79,83.87,83.58,83.78,30187.499325731704,37.2992,37.3349,37.2058,37.2948,30187.4993
2008-09-05 14:20:00,83.86,83.98,83.58,83.58,44111.6226309585,37.3304,37.3838,37.2058,37.2058,44111.6226
2008-09-05 14:25:00,83.54,83.85,83.52,83.85,16040.590047621274,37.188,37.326,37.1791,37.326,16040.59
2008-09-05 14:30:00,83.88,83.9,83.61,83.66,64607.93213625236,37.3393,37.3482,37.2191,37.2414,64607.9321
2008-09-05 14:35:00,83.69,83.74,83.52,83.56,25954.56584094276,37.2547,37.277,37.1791,37.1969,25954.5658
2008-09-05 14:40:00,83.53,83.65,83.43,83.61,21610.239369711995,37.1835,37.2369,37.139,37.2191,21610.2394
2008-09-05 14:45:00,83.6,83.78,83.55,83.71,27736.853624011783,37.2147,37.2948,37.1924,37.2636,27736.8536
2008-09-05 14:50:00,83.71,83.93,83.66,83.93,28627.997515546303,37.2636,37.3616,37.2414,37.3616,28627.9975
2008-09-05 14:55:00,83.95,84.29,83.91,84.07,52911.66855986184,37.3705,37.5218,37.3527,37.4239,52911.6686
2008-09-05 15:00:00,84.04,84.13,83.92,84.02,35979.93462070605,37.4105,37.4506,37.3571,37.4016,35979.9346
2008-09-05 15:05:00,84.03,84.07,83.86,83.87,25954.56584094276,37.4061,37.4239,37.3304,37.3349,25954.5658
2008-09-05 15:10:00,83.87,83.87,83.69,83.72,36759.68552579876,37.3349,37.3349,37.2547,37.2681,36759.6855
2008-09-05 15:15:00,83.74,83.91,83.72,83.74,35645.75566138061,37.277,37.3527,37.2681,37.277,35645.7557
2008-09-05 15:20:00,83.71,83.74,83.41,83.6,24172.27805787373,37.2636,37.277,37.1301,37.2147,24172.2781
2008-09-05 15:25:00,83.53,83.71,83.53,83.71,20496.30950529385,37.1835,37.2636,37.1835,37.2636,20496.3095
2008-09-05 15:30:00,83.71,83.76,83.63,83.7,32415.35905456799,37.2636,37.2859,37.228,37.2592,32415.3591
2008-09-05 15:35:00,83.71,83.77,83.67,83.7,48567.34208863108,37.2636,37.2903,37.2458,37.2592,48567.3421
2008-09-05 15:40:00,83.71,83.72,83.59,83.71,60374.99865146341,37.2636,37.2681,37.2102,37.2636,60374.9987
2008-09-05 15:45:00,83.71,84.19,83.7,83.99,64385.14616336873,37.2636,37.4773,37.2592,37.3883,64385.1462
2008-09-05 15:50:00,83.97,84.36,83.97,84.2,72628.22716006299,37.3794,37.553,37.3794,37.4818,72628.2272
2008-09-05 15:55:00,84.2,84.34,84.07,84.17,141469.0927811043,37.4818,37.5441,37.4239,37.4684,141469.0928
2008-09-08 09:30:00,87.08,88.69,87.08,88.17,6238.007240741606,38.7638,39.4805,38.7638,39.249,6238.0072
2008-09-08 09:35:00,88.34,88.48,87.11,87.36,135008.29956747906,39.3247,39.387,38.7771,38.8884,135008.2996
2008-09-08 09:40:00,87.28,87.98,87.19,87.57,99473.93689254028,38.8528,39.1644,38.8128,38.9819,99473.9369
2008-09-08 09:45:00,87.58,87.93,87.45,87.89,84881.45566866257,38.9864,39.1422,38.9285,39.1244,84881.4557
2008-09-08 09:50:00,87.9,87.9,86.63,86.64,78643.44842792097,39.1288,39.1288,38.5635,38.5679,78643.4484
2008-09-08 09:55:00,86.68,87.24,86.43,87.03,67281.3638108559,38.5857,38.835,38.4744,38.7415,67281.3638
2008-09-08 10:00:00,87.06,87.61,86.66,87.56,54693.95634293087,38.7549,38.9997,38.5768,38.9775,54693.9563
2008-09-08 10:05:00,87.59,87.78,87.38,87.76,49124.30702084016,38.9908,39.0754,38.8973,39.0665,49124.307
2008-09-08 10:10:00,87.8,87.9,87.65,87.85,50906.59480390918,39.0843,39.1288,39.0175,39.1066,50906.5948
2008-09-08 10:15:00,87.86,87.9,87.38,87.64,69620.616526134,39.111,39.1288,38.8973,39.0131,69620.6165
2008-09-08 10:20:00,87.61,87.88,87.61,87.82,61488.92851588156,38.9997,39.1199,38.9997,39.0932,61488.9285
2008-09-08 10:25:00,87.82,87.98,87.46,87.52,86440.95747884798,39.0932,39.1644,38.933,38.9597,86440.9575
2008-09-08 10:30:00,87.5,87.7,87.44,87.54,48790.12806151471,38.9508,39.0398,38.924,38.9686,48790.1281
2008-09-08 10:35:00,87.57,87.63,87.43,87.61,41215.40498347133,38.9819,39.0086,38.9196,38.9997,41215.405
2008-09-08 10:40:00,87.62,87.88,87.31,87.31,48010.37715642201,39.0042,39.1199,38.8662,38.8662,48010.3772
2008-09-08 10:45:00,87.29,87.33,87.08,87.08,33195.109959660695,38.8573,38.8751,38.7638,38.7638,33195.11
2008-09-08 10:50:00,87.09,87.09,86.25,86.33,40881.226024145886,38.7682,38.7682,38.3943,38.4299,40881.226
2008-09-08 10:55:00,86.3,86.89,86.26,86.31,43777.44367163306,38.4166,38.6792,38.3988,38.421,43777.4437
2008-09-08 11:00:00,86.3,86.95,85.95,86.87,77529.51856350283,38.4166,38.7059,38.2608,38.6703,77529.5186
2008-09-08 11:05:00,86.88,87.34,86.77,86.92,41772.3699156804,38.6748,38.8795,38.6258,38.6926,41772.3699
2008-09-08 11:10:00,86.91,87.32,86.91,87.14,36871.078512240565,38.6881,38.8706,38.6881,38.7905,36871.0785
2008-09-08 11:15:00,87.14,87.14,86.68,86.84,17600.091857806678,38.7905,38.7905,38.5857,38.657,17600.0919
2008-09-08 11:20:00,86.9,87.18,86.84,87.15,18379.842762899378,38.6837,38.8083,38.657,38.795,18379.8428
2008-09-08 11:25:00,87.13,87.2,86.65,86.69,22724.16923413014,38.7861,38.8172,38.5724,38.5902,22724.1692
2008-09-08 11:30:00,86.76,87.03,86.67,86.88,25063.421949408243,38.6213,38.7415,38.5813,38.6748,25063.4219
2008-09-08 11:35:00,86.86,87.24,86.85,87.02,23615.31312566465,38.6659,38.835,38.6614,38.7371,23615.3131
2008-09-08 11:40:00,87.02,87.18,86.44,86.58,28962.176474871747,38.7371,38.8083,38.4789,38.5412,28962.1765
2008-09-08 11:45:00,86.61,86.8,86.34,86.6,34420.43281052065,38.5546,38.6392,38.4344,38.5501,34420.4328
2008-09-08 11:50:00,86.6,86.85,86.4,86.43,22501.38326124651,38.5501,38.6614,38.4611,38.4744,22501.3833
2008-09-08 11:55:00,86.43,86.59,86.04,86.59,35645.75566138061,38.4744,38.5457,38.3008,38.5457,35645.7557
2008-09-08 12:00:00,86.63,86.8,86.41,86.43,29630.53439352263,38.5635,38.6392,38.4655,38.4744,29630.5344
2008-09-08 12:05:00,86.48,86.55,86.13,86.22,26400.137786710013,38.4967,38.5279,38.3409,38.381,26400.1378
2008-09-08 12:10:00,86.18,86.25,85.84,86.2,34086.25385119521,38.3632,38.3943,38.2118,38.3721,34086.2539
2008-09-08 12:15:00,86.2,86.59,86.12,86.54,22055.81131547925,38.3721,38.5457,38.3364,38.5234,22055.8113
2008-09-08 12:20:00,86.55,86.68,86.44,86.62,25731.77986805913,38.5279,38.5857,38.4789,38.559,25731.7799
2008-09-08 12:25:00,86.63,86.93,86.56,86.89,19270.98665443389,38.5635,38.697,38.5323,38.6792,19270.9867
2008-09-08 12:30:00,86.88,87.43,86.85,87.26,34420.43281052065,38.6748,38.9196,38.6614,38.8439,34420.4328
2008-09-08 12:35:00,87.25,87.47,87.13,87.46,22055.81131547925,38.8395,38.9374,38.7861,38.933,22055.8113
2008-09-08 12:40:00,87.47,87.61,87.17,87.21,20830.48846461929,38.9374,38.9997,38.8039,38.8217,20830.4885
2008-09-08 12:45:00,87.18,87.55,87.16,87.28,16597.554979830347,38.8083,38.973,38.7994,38.8528,16597.555
2008-09-08 12:50:00,87.28,87.42,87.12,87.42,10693.726698414182,38.8528,38.9151,38.7816,38.9151,10693.7267
2008-09-08 12:55:00,87.44,87.75,87.35,87.56,22167.204301921065,38.924,39.062,38.884,38.9775,22167.2043
2008-09-08 13:00:00,87.56,87.74,87.48,87.57,19048.200681550265,38.9775,39.0576,38.9419,38.9819,19048.2007
2008-09-08 13:05:00,87.49,87.57,87.04,87.04,21276.06041038655,38.9463,38.9819,38.746,38.746,21276.0604
2008-09-08 13:10:00,87.06,87.55,87.06,87.5,21944.41832903744,38.7549,38.973,38.7549,38.9508,21944.4183
2008-09-08 13:15:00,87.49,87.52,87.26,87.48,13032.979413692285,38.9463,38.9597,38.8439,38.9419,13032.9794
2008-09-08 13:20:00,87.46,87.56,87.33,87.46,19939.34457308477,38.933,38.9775,38.8751,38.933,19939.3446
2008-09-08 13:25:00,87.53,87.55,87.32,87.45,12476.014481483213,38.9641,38.973,38.8706,38.9285,12476.0145
2008-09-08 13:30:00,87.38,87.54,87.25,87.38,25063.421949408243,38.8973,38.9686,38.8395,38.8973,25063.4219
2008-09-08 13:35:00,87.38,87.48,87.02,87.11,18714.02172222482,38.8973,38.9419,38.7371,38.7771,18714.0217
2008-09-08 13:40:00,87.13,87.2,86.84,87.14,19382.379640875708,38.7861,38.8172,38.657,38.7905,19382.3796
2008-09-08 13:45:00,87.14,87.4,87.08,87.1,18045.66380357393,38.7905,38.9062,38.7638,38.7727,18045.6638
2008-09-08 13:50:00,87.08,87.09,86.73,86.82,22055.81131547925,38.7638,38.7682,38.608,38.6481,22055.8113
2008-09-08 13:55:00,86.85,87.05,86.73,86.83,18157.056790015748,38.6614,38.7504,38.608,38.6525,18157.0568
2008-09-08 14:00:00,86.77,87.37,86.67,87.22,38207.79434954234,38.6258,38.8929,38.5813,38.8261,38207.7943
2008-09-08 14:05:00,87.26,87.3,87.0,87.27,18602.628735783004,38.8439,38.8617,38.7282,38.8484,18602.6287
2008-09-08 14:10:00,87.28,87.3,87.0,87.3,45782.51742758572,38.8528,38.8617,38.7282,38.8617,45782.5174
2008-09-08 14:15:00,87.3,87.3,86.95,87.06,30298.89231217352,38.8617,38.8617,38.7059,38.7549,30298.8923
2008-09-08 14:20:00,87.08,87.24,86.84,87.11,31969.78710880073,38.7638,38.835,38.657,38.7771,31969.7871
2008-09-08 14:25:00,87.11,87.26,86.98,87.2,18936.807695108448,38.7771,38.8439,38.7193,38.8172,18936.8077
2008-09-08 14:30:00,87.2,87.33,86.95,87.03,32081.180095242547,38.8172,38.8751,38.7059,38.7415,32081.1801
2008-09-08 14:35:00,87.06,87.3,87.02,87.21,21944.41832903744,38.7549,38.8617,38.7371,38.8217,21944.4183
2008-09-08 14:40:00,87.23,87.41,87.18,87.41,28293.81855622086,38.8306,38.9107,38.8083,38.9107,28293.8186
2008-09-08 14:45:00,87.36,87.47,87.17,87.29,43220.47873942399,38.8884,38.9374,38.8039,38.8573,43220.4787
2008-09-08 14:50:00,87.25,87.55,87.2,87.54,18045.66380357393,38.8395,38.973,38.8172,38.9686,18045.6638
2008-09-08 14:55:00,87.48,87.55,87.21,87.38,22167.204301921065,38.9419,38.973,38.8217,38.8973,22167.2043
2008-09-08 15:00:00,87.35,87.38,87.18,87.2,15595.018101854015,38.884,38.8973,38.8083,38.8172,15595.0181
2008-09-08 15:05:00,87.17,87.26,86.89,87.0,36314.113580031495,38.8039,38.8439,38.6792,38.7282,36314.1136
2008-09-08 15:10:00,86.96,87.36,86.91,87.35,40324.261091936816,38.7104,38.8884,38.6881,38.884,40324.2611
2008-09-08 15:15:00,87.36,87.48,87.2,87.3,34866.00475628791,38.8884,38.9419,38.8172,38.8617,34866.0048
2008-09-08 15:20:00,87.31,87.81,87.26,87.57,61043.35657011429,38.8662,39.0888,38.8439,38.9819,61043.3566
2008-09-08 15:25:00,87.58,87.9,87.5,87.81,45225.55249537665,38.9864,39.1288,38.9508,39.0888,45225.5525
2008-09-08 15:30:00,87.79,88.03,87.71,87.94,58369.92489551075,39.0799,39.1867,39.0442,39.1466,58369.9249
2008-09-08 15:35:00,88.0,88.08,87.68,87.73,70177.58145834308,39.1733,39.2089,39.0309,39.0531,70177.5815
2008-09-08 15:40:00,87.75,88.12,87.75,88.07,109053.7337265363,39.062,39.2268,39.062,39.2045,109053.7337
2008-09-08 15:45:00,88.06,88.19,87.9,87.9,126319.64662501751,39.2,39.2579,39.1288,39.1288,126319.6466
2008-09-08 15:50:00,87.89,88.34,87.88,88.24,116182.88485881242,39.1244,39.3247,39.1199,39.2802,116182.8849
2008-09-08 15:55:00,88.26,88.87,88.19,88.77,288396.44189785747,39.2891,39.5606,39.2579,39.5161,288396.4419
2008-09-09 09:30:00,88.43,88.93,84.89,87.82,51463.55973611825,39.3647,39.5873,37.7889,39.0932,51463.5597
2008-09-09 09:35:00,87.75,87.98,87.2,87.55,43443.26471230762,39.062,39.1644,38.8172,38.973,43443.2647
2008-09-09 09:40:00,87.63,88.34,87.55,88.06,40547.04706482044,39.0086,39.3247,38.973,39.2,40547.0471
2008-09-09 09:45:00,88.01,88.26,87.8,88.19,29741.927379964447,39.1778,39.2891,39.0843,39.2579,29741.9274
2008-09-09 09:50:00,88.16,88.33,87.97,88.25,29741.927379964447,39.2446,39.3202,39.16,39.2846,29741.9274
2008-09-09 09:55:00,88.34,88.61,88.21,88.4,31858.39412235892,39.3247,39.4449,39.2668,39.3514,31858.3941
2008-09-09 10:00:00,88.4,88.43,87.95,88.38,48344.55611574745,39.3514,39.3647,39.1511,39.3425,48344.5561
2008-09-09 10:05:00,88.34,88.78,88.26,88.49,39767.29615972774,39.3247,39.5206,39.2891,39.3915,39767.2962
2008-09-09 10:10:00,88.49,88.83,88.4,88.72,49569.87896660741,39.3915,39.5428,39.3514,39.4938,49569.879
2008-09-09 10:15:00,88.74,89.18,88.7,88.82,64719.32512269417,39.5027,39.6986,39.4849,39.5384,64719.3251
2008-09-09 10:20:00,88.85,89.13,88.74,88.78,59706.64073281252,39.5517,39.6764,39.5027,39.5206,59706.6407
2008-09-09 10:25:00,88.77,88.82,88.45,88.66,39655.90317328593,39.5161,39.5384,39.3737,39.4671,39655.9032
2008-09-09 10:30:00,88.63,88.69,88.47,88.62,30744.464257940777,39.4538,39.4805,39.3826,39.4493,30744.4643
2008-09-09 10:35:00,88.67,88.84,88.59,88.77,34086.25385119521,39.4716,39.5473,39.436,39.5161,34086.2539
2008-09-09 10:40:00,88.8,88.87,88.65,88.7,33640.68190542795,39.5295,39.5606,39.4627,39.4849,33640.6819
2008-09-09 10:45:00,88.67,88.82,88.38,88.5,40212.868105495,39.4716,39.5384,39.3425,39.3959,40212.8681
2008-09-09 10:50:00,88.54,88.56,88.06,88.26,41438.19095635496,39.4137,39.4226,39.2,39.2891,41438.191
2008-09-09 10:55:00,88.28,88.28,87.57,87.99,36871.078512240565,39.298,39.298,38.9819,39.1689,36871.0785
2008-09-09 11:00:00,88.0,88.28,87.9,88.2,45448.33846826028,39.1733,39.298,39.1288,39.2624,45448.3385
2008-09-09 11:05:00,88.17,88.2,87.72,87.76,24617.850003640982,39.249,39.2624,39.0487,39.0665,24617.85
2008-09-09 11:10:00,87.76,87.76,87.3,87.42,35757.148647822425,39.0665,39.0665,38.8617,38.9151,35757.1486
2008-09-09 11:15:00,87.47,87.47,87.06,87.14,32081.180095242547,38.9374,38.9374,38.7549,38.7905,32081.1801
2008-09-09 11:20:00,87.11,87.59,87.11,87.55,29296.355434197187,38.7771,38.9908,38.7771,38.973,29296.3554
2008-09-09 11:25:00,87.55,87.97,87.55,87.83,23615.31312566465,38.973,39.16,38.973,39.0977,23615.3131
2008-09-09 11:30:00,87.78,87.78,87.4,87.68,22278.59728836288,39.0754,39.0754,38.9062,39.0309,22278.5973
2008-09-09 11:35:00,87.65,87.99,87.58,87.85,14815.267196761317,39.0175,39.1689,38.9864,39.1066,14815.2672
2008-09-09 11:40:00,87.85,87.9,87.71,87.81,11250.691630623254,39.1066,39.1288,39.0442,39.0888,11250.6916
2008-09-09 11:45:00,87.81,87.98,87.58,87.73,16486.16199338853,39.0888,39.1644,38.9864,39.0531,16486.162
2008-09-09 11:50:00,87.77,87.97,87.62,87.85,43666.05068519124,39.0709,39.16,39.0042,39.1066,43666.0507
2008-09-09 11:55:00,87.9,87.9,87.67,87.69,18157.056790015748,39.1288,39.1288,39.0264,39.0353,18157.0568
2008-09-09 12:00:00,87.64,87.89,87.62,87.86,14035.516291668617,39.0131,39.1244,39.0042,39.111,14035.5163
2008-09-09 12:05:00,87.84,87.97,87.72,87.73,14481.088237435872,39.1021,39.16,39.0487,39.0531,14481.0882
2008-09-09 12:10:00,87.75,87.82,87.44,87.64,10359.54773908874,39.062,39.0932,38.924,39.0131,10359.5477
2008-09-09 12:15:00,87.58,87.74,87.49,87.52,14258.302264552243,38.9864,39.0576,38.9463,38.9597,14258.3023
2008-09-09 12:20:00,87.6,87.87,87.55,87.7,14258.302264552243,38.9953,39.1155,38.973,39.0398,14258.3023
2008-09-09 12:25:00,87.71,87.95,87.67,87.75,18491.23574934119,39.0442,39.1511,39.0264,39.062,18491.2357
2008-09-09 12:30:00,87.79,88.0,87.65,87.9,14369.695250994058,39.0799,39.1733,39.0175,39.1288,14369.6953
2008-09-09 12:35:00,87.85,88.21,87.82,88.08,22389.99027480469,39.1066,39.2668,39.0932,39.2089,22389.9903
2008-09-09 12:40:00,88.12,88.17,87.89,88.0,22278.59728836288,39.2268,39.249,39.1244,39.1733,22278.5973
2008-09-09 12:45:00,87.97,88.16,87.96,87.98,18157.056790015748,39.16,39.2446,39.1555,39.1644,18157.0568
2008-09-09 12:50:00,87.99,88.08,87.77,87.86,28182.425569779043,39.1689,39.2089,39.0709,39.111,28182.4256
2008-09-09 12:55:00,87.9,88.02,87.77,87.92,9802.582806879667,39.1288,39.1822,39.0709,39.1377,9802.5828
2008-09-09 13:00:00,87.92,88.33,87.79,88.33,24506.45701719917,39.1377,39.3202,39.0799,39.3202,24506.457
2008-09-09 13:05:00,88.29,88.36,88.16,88.16,16597.554979830347,39.3024,39.3336,39.2446,39.2446,16597.555
2008-09-09 13:10:00,88.16,88.25,87.87,88.17,26734.316746035456,39.2446,39.2846,39.1155,39.249,26734.3167
2008-09-09 13:15:00,88.17,88.36,88.1,88.34,16040.590047621274,39.249,39.3336,39.2178,39.3247,16040.59
2008-09-09 13:20:00,88.34,88.45,88.17,88.23,14369.695250994058,39.3247,39.3737,39.249,39.2757,14369.6953
2008-09-09 13:25:00,88.19,88.19,87.83,88.03,22167.204301921065,39.2579,39.2579,39.0977,39.1867,22167.2043
2008-09-09 13:30:00,88.03,88.18,87.82,88.17,24617.850003640982,39.1867,39.2535,39.0932,39.249,24617.85
2008-09-09 13:35:00,88.2,88.23,87.99,88.16,15260.839142528574,39.2624,39.2757,39.1689,39.2446,15260.8391
2008-09-09 13:40:00,88.17,88.25,87.99,88.19,19827.951586642965,39.249,39.2846,39.1689,39.2579,19827.9516
2008-09-09 13:45:00,88.18,88.21,87.64,87.7,36314.113580031495,39.2535,39.2668,39.0131,39.0398,36314.1136
2008-09-09 13:50:00,87.67,87.98,87.64,87.96,20384.916518852035,39.0264,39.1644,39.0131,39.1555,20384.9165
2008-09-09 13:55:00,87.95,88.12,87.83,87.9,23949.49208499009,39.1511,39.2268,39.0977,39.1288,23949.4921
2008-09-09 14:00:00,87.89,88.12,87.73,88.03,35534.3626749388,39.1244,39.2268,39.0531,39.1867,35534.3627
2008-09-09 14:05:00,88.01,88.04,87.76,87.91,28739.39050198812,39.1778,39.1911,39.0665,39.1333,28739.3905
2008-09-09 14:10:00,87.9,87.94,87.66,87.67,24729.2429900828,39.1288,39.1466,39.022,39.0264,24729.243
2008-09-09 14:15:00,87.71,87.79,87.36,87.55,30298.89231217352,39.0442,39.0799,38.8884,38.973,30298.8923
2008-09-09 14:20:00,87.52,87.63,87.26,87.48,28182.425569779043,38.9597,39.0086,38.8439,38.9419,28182.4256
2008-09-09 14:25:00,87.52,87.92,87.47,87.62,26400.137786710013,38.9597,39.1377,38.9374,39.0042,26400.1378
2008-09-09 14:30:00,87.62,87.62,86.91,86.91,42997.69276654037,39.0042,39.0042,38.6881,38.6881,42997.6928
2008-09-09 14:35:00,86.91,87.18,86.83,86.98,30298.89231217352,38.6881,38.8083,38.6525,38.7193,30298.8923
2008-09-09 14:40:00,86.94,87.13,86.88,87.05,32081.180095242547,38.7015,38.7861,38.6748,38.7504,32081.1801
2008-09-09 14:45:00,87.0,87.3,86.73,87.28,28627.997515546303,38.7282,38.8617,38.608,38.8528,28627.9975
2008-09-09 14:50:00,87.28,87.33,86.82,86.85,30744.464257940777,38.8528,38.8751,38.6481,38.6614,30744.4643
2008-09-09 14:55:00,86.84,87.02,86.63,86.82,43554.65769874943,38.657,38.7371,38.5635,38.6481,43554.6577
2008-09-09 15:00:00,86.87,86.92,86.4,86.48,54248.384397163616,38.6703,38.6926,38.4611,38.4967,54248.3844
2008-09-09 15:05:00,86.43,86.79,86.4,86.69,30744.464257940777,38.4744,38.6347,38.4611,38.5902,30744.4643
2008-09-09 15:10:00,86.69,87.06,86.64,87.0,36759.68552579876,38.5902,38.7549,38.5679,38.7282,36759.6855
2008-09-09 15:15:00,87.04,87.13,86.69,86.72,65610.46901422869,38.746,38.7861,38.5902,38.6035,65610.469
2008-09-09 15:20:00,86.76,86.94,86.69,86.72,27736.853624011783,38.6213,38.7015,38.5902,38.6035,27736.8536
2008-09-09 15:25:00,86.71,86.94,86.65,86.9,28850.78348842993,38.5991,38.7015,38.5724,38.6837,28850.7835
2008-09-09 15:30:00,86.92,87.22,86.71,86.71,50795.201817467365,38.6926,38.8261,38.5991,38.5991,50795.2018
2008-09-09 15:35:00,86.72,86.77,86.49,86.68,55919.27919379083,38.6035,38.6258,38.5012,38.5857,55919.2792
2008-09-09 15:40:00,86.7,86.81,86.38,86.5,119524.67445206686,38.5946,38.6436,38.4522,38.5056,119524.6745
2008-09-09 15:45:00,86.53,86.71,86.01,86.01,83544.7398313608,38.519,38.5991,38.2875,38.2875,83544.7398
2008-09-09 15:50:00,86.02,86.24,85.15,85.36,183352.8556832265,38.2919,38.3899,37.9047,37.9981,183352.8557
2008-09-09 15:55:00,85.32,85.54,84.05,84.65,814728.3028354306,37.9803,38.0783,37.415,37.6821,814728.3028
2008-09-10 09:30:00,84.8,85.73,84.39,84.99,42329.33484788948,37.7488,38.1628,37.5663,37.8334,42329.3348
2008-09-10 09:35:00,84.97,85.18,83.6,83.96,72294.04820073755,37.8245,37.918,37.2147,37.3749,72294.0482
2008-09-10 09:40:00,84.04,84.79,83.96,84.7,46896.44729200387,37.4105,37.7444,37.3749,37.7043,46896.4473
2008-09-10 09:45:00,84.68,85.01,84.46,84.98,43331.8717258658,37.6954,37.8423,37.5975,37.829,43331.8717
2008-09-10 09:50:00,84.91,85.25,84.63,85.13,40101.47511905318,37.7978,37.9492,37.6732,37.8957,40101.4751
2008-09-10 09:55:00,85.13,85.52,85.11,85.14,53134.45453274547,37.8957,38.0694,37.8868,37.9002,53134.4545
2008-09-10 10:00:00,85.16,85.47,84.92,85.42,31858.39412235892,37.9091,38.0471,37.8023,38.0248,31858.3941
2008-09-10 10:05:00,85.45,85.45,84.82,84.93,28516.604529104487,38.0382,38.0382,37.7578,37.8067,28516.6045
2008-09-10 10:10:00,84.94,84.99,84.63,84.91,20719.09547817748,37.8112,37.8334,37.6732,37.7978,20719.0955
2008-09-10 10:15:00,84.92,85.06,84.64,84.9,25063.421949408243,37.8023,37.8646,37.6776,37.7934,25063.4219
2008-09-10 10:20:00,84.92,85.21,84.75,85.03,30298.89231217352,37.8023,37.9314,37.7266,37.8512,30298.8923
2008-09-10 10:25:00,85.07,85.07,84.7,84.77,23281.13416633921,37.869,37.869,37.7043,37.7355,23281.1342
2008-09-10 10:30:00,84.88,85.0,84.66,84.7,20607.702491735665,37.7845,37.8379,37.6865,37.7043,20607.7025
2008-09-10 10:35:00,84.67,85.2,84.52,84.83,57367.38801753442,37.691,37.9269,37.6242,37.7622,57367.388
2008-09-10 10:40:00,84.78,84.9,84.64,84.78,24952.028962966426,37.7399,37.7934,37.6776,37.7399,24952.029
2008-09-10 10:45:00,84.71,84.83,84.3,84.39,28071.03258333723,37.7088,37.7622,37.5263,37.5663,28071.0326
2008-09-10 10:50:00,84.41,84.56,84.3,84.39,22946.95520701377,37.5752,37.642,37.5263,37.5663,22946.9552
2008-09-10 10:55:00,84.31,84.31,83.91,83.95,29073.56946131356,37.5307,37.5307,37.3527,37.3705,29073.5695
2008-09-10 11:00:00,83.92,84.22,83.79,84.2,27291.28167824453,37.3571,37.4907,37.2992,37.4818,27291.2817
2008-09-10 11:05:00,84.2,84.32,84.04,84.26,22167.204301921065,37.4818,37.5352,37.4105,37.5085,22167.2043
2008-09-10 11:10:00,84.28,84.29,83.86,83.87,25731.77986805913,37.5174,37.5218,37.3304,37.3349,25731.7799
2008-09-10 11:15:00,83.87,84.01,83.71,83.92,40324.261091936816,37.3349,37.3972,37.2636,37.3571,40324.2611
2008-09-10 11:20:00,83.96,84.13,83.6,83.6,24952.028962966426,37.3749,37.4506,37.2147,37.2147,24952.029
2008-09-10 11:25:00,83.65,83.67,83.15,83.23,25731.77986805913,37.2369,37.2458,37.0143,37.05,25731.7799
2008-09-10 11:30:00,83.21,83.96,83.11,83.85,48678.735075072895,37.0411,37.3749,36.9965,37.326,48678.7351
2008-09-10 11:35:00,83.84,84.14,83.8,84.11,28182.425569779043,37.3215,37.455,37.3037,37.4417,28182.4256
2008-09-10 11:40:00,84.06,84.84,84.0,84.48,52577.4896005364,37.4194,37.7667,37.3927,37.6064,52577.4896
2008-09-10 11:45:00,84.43,84.55,84.14,84.48,23503.92013922284,37.5841,37.6376,37.455,37.6064,23503.9201
2008-09-10 11:50:00,84.54,84.77,84.38,84.38,39321.724213960486,37.6331,37.7355,37.5619,37.5619,39321.7242
2008-09-10 11:55:00,84.4,84.56,84.31,84.31,39321.724213960486,37.5708,37.642,37.5307,37.5307,39321.7242
2008-09-10 12:00:00,84.33,84.58,84.22,84.37,48233.163129305634,37.5396,37.6509,37.4907,37.5574,48233.1631
2008-09-10 12:05:00,84.39,85.04,84.39,84.82,27959.639596895417,37.5663,37.8557,37.5663,37.7578,27959.6396
2008-09-10 12:10:00,84.78,84.86,84.48,84.49,31412.82217659166,37.7399,37.7756,37.6064,37.6109,31412.8222
2008-09-10 12:15:00,84.45,84.79,84.43,84.61,21833.02534259562,37.593,37.7444,37.5841,37.6643,21833.0253
2008-09-10 12:20:00,84.56,84.73,84.45,84.46,23726.70611210647,37.642,37.7177,37.593,37.5975,23726.7061
2008-09-10 12:25:00,84.44,84.45,84.23,84.31,15817.804074737644,37.5886,37.593,37.4951,37.5307,15817.8041
2008-09-10 12:30:00,84.27,84.5,84.21,84.28,15595.018101854015,37.5129,37.6153,37.4862,37.5174,15595.0181
2008-09-10 12:35:00,84.29,84.58,84.23,84.53,33417.89593254432,37.5218,37.6509,37.4951,37.6287,33417.8959
2008-09-10 12:40:00,84.56,84.67,84.39,84.39,26957.102718919086,37.642,37.691,37.5663,37.5663,26957.1027
2008-09-10 12:45:00,84.39,84.5,84.13,84.34,32749.538013893434,37.5663,37.6153,37.4506,37.5441,32749.538
2008-09-10 12:50:00,84.38,84.53,84.31,84.48,11362.08461706507,37.5619,37.6287,37.5307,37.6064,11362.0846
2008-09-10 12:55:00,84.53,84.57,84.3,84.44,18602.628735783004,37.6287,37.6465,37.5263,37.5886,18602.6287
2008-09-10 13:00:00,84.47,84.7,84.42,84.64,13924.1233052268,37.6019,37.7043,37.5797,37.6776,13924.1233
2008-09-10 13:05:00,84.64,84.78,84.55,84.55,12810.193440808656,37.6776,37.7399,37.6376,37.6376,12810.1934
2008-09-10 13:10:00,84.54,84.68,84.48,84.57,17043.126925597604,37.6331,37.6954,37.6064,37.6465,17043.1269
2008-09-10 13:15:00,84.52,84.76,84.5,84.7,13589.944345901358,37.6242,37.731,37.6153,37.7043,13589.9443
2008-09-10 13:20:00,84.75,84.75,84.5,84.55,16820.340952713974,37.7266,37.7266,37.6153,37.6376,16820.341
2008-09-10 13:25:00,84.52,84.55,84.39,84.42,15817.804074737644,37.6242,37.6376,37.5663,37.5797,15817.8041
2008-09-10 13:30:00,84.4,84.59,84.38,84.53,19382.379640875708,37.5708,37.6554,37.5619,37.6287,19382.3796
2008-09-10 13:35:00,84.49,84.99,84.46,84.87,23503.92013922284,37.6109,37.8334,37.5975,37.78,23503.9201
2008-09-10 13:40:00,84.89,84.92,84.66,84.66,12810.193440808656,37.7889,37.8023,37.6865,37.6865,12810.1934
2008-09-10 13:45:00,84.72,84.79,84.53,84.71,15260.839142528574,37.7132,37.7444,37.6287,37.7088,15260.8391
2008-09-10 13:50:00,84.7,84.87,84.6,84.86,24617.850003640982,37.7043,37.78,37.6598,37.7756,24617.85
2008-09-10 13:55:00,84.84,84.9,84.69,84.71,21498.846383270185,37.7667,37.7934,37.6999,37.7088,21498.8464
2008-09-10 14:00:00,84.7,84.8,84.6,84.7,19270.98665443389,37.7043,37.7488,37.6598,37.7043,19270.9867
2008-09-10 14:05:00,84.71,85.19,84.63,85.18,23838.09909854828,37.7088,37.9225,37.6732,37.918,23838.0991
2008-09-10 14:10:00,85.16,85.5,85.11,85.45,31078.643217266217,37.9091,38.0605,37.8868,38.0382,31078.6432
2008-09-10 14:15:00,85.46,85.8,85.46,85.66,56030.67218023264,38.0426,38.194,38.0426,38.1317,56030.6722
2008-09-10 14:20:00,85.67,85.71,85.46,85.56,29296.355434197187,38.1361,38.1539,38.0426,38.0872,29296.3554
2008-09-10 14:25:00,85.64,85.77,85.57,85.67,32303.966068126178,38.1228,38.1806,38.0916,38.1361,32303.9661
2008-09-10 14:30:00,85.69,86.06,85.69,86.02,34420.43281052065,38.145,38.3097,38.145,38.2919,34420.4328
2008-09-10 14:35:00,86.05,86.08,85.88,85.95,24172.27805787373,38.3053,38.3186,38.2296,38.2608,24172.2781
2008-09-10 14:40:00,85.94,86.02,85.78,85.95,17822.877830690304,38.2563,38.2919,38.1851,38.2608,17822.8778
2008-09-10 14:45:00,85.9,86.18,85.9,86.06,31301.429190149847,38.2385,38.3632,38.2385,38.3097,31301.4292
2008-09-10 14:50:00,86.05,86.1,85.74,85.84,31858.39412235892,38.3053,38.3275,38.1673,38.2118,31858.3941
2008-09-10 14:55:00,85.84,85.86,85.58,85.83,35088.79072917154,38.2118,38.2207,38.0961,38.2074,35088.7907
2008-09-10 15:00:00,85.84,86.09,85.84,85.92,20050.73755952659,38.2118,38.3231,38.2118,38.2474,20050.7376
2008-09-10 15:05:00,85.94,86.28,85.94,86.06,56699.03009888353,38.2563,38.4077,38.2563,38.3097,56699.0301
2008-09-10 15:10:00,86.06,86.06,85.77,85.89,27959.639596895417,38.3097,38.3097,38.1806,38.2341,27959.6396
2008-09-10 15:15:00,85.89,86.11,85.78,85.84,54471.17037004724,38.2341,38.332,38.1851,38.2118,54471.1704
2008-09-10 15:20:00,85.83,85.91,85.64,85.74,30967.250230824404,38.2074,38.243,38.1228,38.1673,30967.2502
2008-09-10 15:25:00,85.76,85.82,85.36,85.57,43666.05068519124,38.1762,38.2029,37.9981,38.0916,43666.0507
2008-09-10 15:30:00,85.58,85.76,85.46,85.54,41104.01199702951,38.0961,38.1762,38.0426,38.0783,41104.012
2008-09-10 15:35:00,85.59,85.6,85.3,85.44,62268.67942097425,38.1005,38.105,37.9714,38.0337,62268.6794
2008-09-10 15:40:00,85.46,85.99,85.39,85.97,89114.38915345153,38.0426,38.2786,38.0115,38.2697,89114.3892
2008-09-10 15:45:00,85.98,86.0,85.56,85.86,71291.51132276122,38.2741,38.283,38.0872,38.2207,71291.5113
2008-09-10 15:50:00,85.86,85.86,85.54,85.66,71068.7253498776,38.2207,38.2207,38.0783,38.1317,71068.7253
2008-09-10 15:55:00,85.66,85.66,85.18,85.19,120638.604316485,38.1317,38.1317,37.918,37.9225,120638.6043
2008-09-11 09:30:00,83.86,84.84,83.49,83.85,39655.90317328593,37.3304,37.7667,37.1657,37.326,39655.9032
2008-09-11 09:35:00,83.89,84.07,83.54,83.76,39990.08213261137,37.3438,37.4239,37.188,37.2859,39990.0821
2008-09-11 09:40:00,83.69,83.86,83.52,83.52,22501.38326124651,37.2547,37.3304,37.1791,37.1791,22501.3833
2008-09-11 09:45:00,83.54,84.22,83.52,84.1,24172.27805787373,37.188,37.4907,37.1791,37.4372,24172.2781
2008-09-11 09:50:00,84.14,84.54,84.03,84.12,38319.18733598416,37.455,37.6331,37.4061,37.4461,38319.1873
2008-09-11 09:55:00,84.09,84.09,83.77,83.83,23726.70611210647,37.4328,37.4328,37.2903,37.3171,23726.7061
2008-09-11 10:00:00,83.88,84.39,83.69,83.95,24617.850003640982,37.3393,37.5663,37.2547,37.3705,24617.85
2008-09-11 10:05:00,83.99,84.35,83.75,84.18,20496.30950529385,37.3883,37.5485,37.2814,37.4729,20496.3095
2008-09-11 10:10:00,84.22,84.61,84.16,84.48,29296.355434197187,37.4907,37.6643,37.464,37.6064,29296.3554
2008-09-11 10:15:00,84.46,84.46,83.73,83.84,23281.13416633921,37.5975,37.5975,37.2725,37.3215,23281.1342
2008-09-11 10:20:00,83.88,84.21,83.74,83.87,19493.77262731752,37.3393,37.4862,37.277,37.3349,19493.7726
2008-09-11 10:25:00,83.91,83.95,83.32,83.33,42440.72783433129,37.3527,37.3705,37.09,37.0945,42440.7278
2008-09-11 10:30:00,83.33,83.6,83.19,83.55,45225.55249537665,37.0945,37.2147,37.0322,37.1924,45225.5525
2008-09-11 10:35:00,83.52,83.83,83.49,83.59,26511.53077315183,37.1791,37.3171,37.1657,37.2102,26511.5308
2008-09-11 10:40:00,83.62,83.9,83.58,83.67,25286.20792229187,37.2236,37.3482,37.2058,37.2458,25286.2079
2008-09-11 10:45:00,83.67,84.23,83.67,84.22,34866.00475628791,37.2458,37.4951,37.2458,37.4907,34866.0048
2008-09-11 10:50:00,84.22,84.58,84.17,84.45,21387.453396828365,37.4907,37.6509,37.4684,37.593,21387.4534
2008-09-11 10:55:00,84.4,84.4,84.01,84.17,22612.776247688325,37.5708,37.5708,37.3972,37.4684,22612.7762
2008-09-11 11:00:00,84.22,84.31,84.04,84.06,15038.053169644943,37.4907,37.5307,37.4105,37.4194,15038.0532
2008-09-11 11:05:00,84.13,84.39,83.71,83.75,19827.951586642965,37.4506,37.5663,37.2636,37.2814,19827.9516
2008-09-11 11:10:00,83.82,83.98,83.76,83.96,15038.053169644943,37.3126,37.3838,37.2859,37.3749,15038.0532
2008-09-11 11:15:00,83.91,84.32,83.91,83.93,11584.870589948698,37.3527,37.5352,37.3527,37.3616,11584.8706
2008-09-11 11:20:00,83.98,84.04,83.79,83.92,16040.590047621274,37.3838,37.4105,37.2992,37.3571,16040.59
2008-09-11 11:25:00,83.97,84.17,83.81,84.08,16597.554979830347,37.3794,37.4684,37.3081,37.4283,16597.555
2008-09-11 11:30:00,84.03,84.63,84.02,84.59,36314.113580031495,37.4061,37.6732,37.4016,37.6554,36314.1136
2008-09-11 11:35:00,84.63,84.81,84.53,84.56,25174.814935850056,37.6732,37.7533,37.6287,37.642,25174.8149
2008-09-11 11:40:00,84.57,85.32,84.47,85.01,62157.286434532434,37.6465,37.9803,37.6019,37.8423,62157.2864
2008-09-11 11:45:00,84.95,84.98,84.62,84.68,14146.90927811043,37.8156,37.829,37.6687,37.6954,14146.9093
2008-09-11 11:50:00,84.7,85.54,84.7,85.32,38096.40136310053,37.7043,38.0783,37.7043,37.9803,38096.4014
2008-09-11 11:55:00,85.31,85.39,84.9,85.07,21053.27443750292,37.9759,38.0115,37.7934,37.869,21053.2744
2008-09-11 12:00:00,85.07,85.5,84.94,85.03,24060.885071431912,37.869,38.0605,37.8112,37.8512,24060.8851
2008-09-11 12:05:00,85.01,85.02,84.53,84.63,19493.77262731752,37.8423,37.8468,37.6287,37.6732,19493.7726
2008-09-11 12:10:00,84.59,84.65,84.36,84.47,17711.48484424849,37.6554,37.6821,37.553,37.6019,17711.4848
2008-09-11 12:15:00,84.47,84.71,84.33,84.44,12476.014481483213,37.6019,37.7088,37.5396,37.5886,12476.0145
2008-09-11 12:20:00,84.41,84.56,84.3,84.34,16597.554979830347,37.5752,37.642,37.5263,37.5441,16597.555
2008-09-11 12:25:00,84.33,84.69,84.29,84.54,13812.730318784988,37.5396,37.6999,37.5218,37.6331,13812.7303
2008-09-11 12:30:00,84.55,84.75,84.19,84.75,18268.44977645756,37.6376,37.7266,37.4773,37.7266,18268.4498
2008-09-11 12:35:00,84.75,84.82,84.23,84.34,19159.59366799208,37.7266,37.7578,37.4951,37.5441,19159.5937
2008-09-11 12:40:00,84.21,84.49,84.11,84.38,16040.590047621274,37.4862,37.6109,37.4417,37.5619,16040.59
2008-09-11 12:45:00,84.36,84.56,84.29,84.39,12030.442535715956,37.553,37.642,37.5218,37.5663,12030.4425
2008-09-11 12:50:00,84.39,84.61,84.38,84.54,12253.228508599585,37.5663,37.6643,37.5619,37.6331,12253.2285
2008-09-11 12:55:00,84.62,84.66,84.47,84.47,11584.870589948698,37.6687,37.6865,37.6019,37.6019,11584.8706
2008-09-11 13:00:00,84.47,84.57,84.23,84.45,11584.870589948698,37.6019,37.6465,37.4951,37.593,11584.8706
2008-09-11 13:05:00,84.47,84.5,84.22,84.48,17488.69887136486,37.6019,37.6153,37.4907,37.6064,17488.6989
2008-09-11 13:10:00,84.43,84.62,84.34,84.49,20273.52353241022,37.5841,37.6687,37.5441,37.6109,20273.5235
2008-09-11 13:15:00,84.48,84.65,84.25,84.57,20384.916518852035,37.6064,37.6821,37.504,37.6465,20384.9165
2008-09-11 13:20:00,84.57,84.64,84.36,84.39,15372.232128970389,37.6465,37.6776,37.553,37.5663,15372.2321
2008-09-11 13:25:00,84.42,84.64,84.36,84.5,16597.554979830347,37.5797,37.6776,37.553,37.6153,16597.555
2008-09-11 13:30:00,84.56,84.92,84.56,84.75,17377.305884923047,37.642,37.8023,37.642,37.7266,17377.3059
2008-09-11 13:35:00,84.75,85.14,84.75,85.04,18714.02172222482,37.7266,37.9002,37.7266,37.8557,18714.0217
2008-09-11 13:40:00,85.07,85.23,84.83,85.23,11362.08461706507,37.869,37.9403,37.7622,37.9403,11362.0846
2008-09-11 13:45:00,85.26,85.27,84.85,84.93,7574.723078043379,37.9536,37.9581,37.7711,37.8067,7574.7231
2008-09-11 13:50:00,84.97,85.36,84.93,85.36,17488.69887136486,37.8245,37.9981,37.8067,37.9981,17488.6989
2008-09-11 13:55:00,85.38,85.45,85.04,85.1,13589.944345901358,38.007,38.0382,37.8557,37.8824,13589.9443
2008-09-11 14:00:00,85.09,85.38,84.85,85.31,23058.348193455586,37.8779,38.007,37.7711,37.9759,23058.3482
2008-09-11 14:05:00,85.32,85.54,85.24,85.29,28962.176474871747,37.9803,38.0783,37.9447,37.967,28962.1765
2008-09-11 14:10:00,85.27,85.43,85.13,85.13,16708.94796627216,37.9581,38.0293,37.8957,37.8957,16708.948
2008-09-11 14:15:00,85.11,85.57,85.11,85.45,32081.180095242547,37.8868,38.0916,37.8868,38.0382,32081.1801
2008-09-11 14:20:00,85.41,85.52,85.28,85.44,25286.20792229187,38.0204,38.0694,37.9625,38.0337,25286.2079
2008-09-11 14:25:00,85.46,85.49,85.18,85.43,21944.41832903744,38.0426,38.056,37.918,38.0293,21944.4183
2008-09-11 14:30:00,85.39,85.54,85.23,85.43,16820.340952713974,38.0115,38.0783,37.9403,38.0293,16820.341
2008-09-11 14:35:00,85.39,85.44,85.18,85.34,15706.41108829583,38.0115,38.0337,37.918,37.9892,15706.4111
2008-09-11 14:40:00,85.3,85.51,85.18,85.5,12364.6214950414,37.9714,38.0649,37.918,38.0605,12364.6215
2008-09-11 14:45:00,85.5,85.65,85.29,85.57,30521.678285057147,38.0605,38.1272,37.967,38.0916,30521.6783
2008-09-11 14:50:00,85.58,85.71,85.38,85.71,29407.748420639004,38.0961,38.1539,38.007,38.1539,29407.7484
2008-09-11 14:55:00,85.67,85.67,85.12,85.21,25731.77986805913,38.1361,38.1361,37.8913,37.9314,25731.7799
2008-09-11 15:00:00,85.2,85.69,85.16,85.4,25286.20792229187,37.9269,38.145,37.9091,38.0159,25286.2079
2008-09-11 15:05:00,85.45,85.65,85.28,85.55,38987.54525463504,38.0382,38.1272,37.9625,38.0827,38987.5453
2008-09-11 15:10:00,85.56,85.62,85.18,85.18,19827.951586642965,38.0872,38.1139,37.918,37.918,19827.9516
2008-09-11 15:15:00,85.22,85.34,84.73,84.73,35088.79072917154,37.9358,37.9892,37.7177,37.7177,35088.7907
2008-09-11 15:20:00,84.75,85.09,84.72,84.95,34643.21878340428,37.7266,37.8779,37.7132,37.8156,34643.2188
2008-09-11 15:25:00,84.93,85.07,84.68,84.77,46339.48235979479,37.8067,37.869,37.6954,37.7355,46339.4824
2008-09-11 15:30:00,84.77,85.14,84.59,85.01,41995.15588856403,37.7355,37.9002,37.6554,37.8423,41995.1559
2008-09-11 15:35:00,85.07,85.36,84.94,85.21,45671.124441143904,37.869,37.9981,37.8112,37.9314,45671.1244
2008-09-11 15:40:00,85.2,85.42,85.13,85.32,69509.22353969219,37.9269,38.0248,37.8957,37.9803,69509.2235
2008-09-11 15:45:00,85.3,85.42,85.11,85.31,60820.57059723067,37.9714,38.0248,37.8868,37.9759,60820.5706
2008-09-11 15:50:00,85.34,86.04,85.22,86.01,85883.99254663891,37.9892,38.3008,37.9358,38.2875,85883.9925
2008-09-11 15:55:00,85.97,86.75,85.79,86.35,223565.72378872152,38.2697,38.6169,38.1895,38.4388,223565.7238
2008-09-12 09:30:00,84.7,85.94,84.7,85.54,36314.113580031495,37.7043,38.2563,37.7043,38.0783,36314.1136
2008-09-12 09:35:00,85.55,85.7,85.28,85.36,30076.10633928989,38.0827,38.1495,37.9625,37.9981,30076.1063
2008-09-12 09:40:00,85.38,86.03,85.31,85.91,23503.92013922284,38.007,38.2964,37.9759,38.243,23503.9201
2008-09-12 09:45:00,85.96,86.0,85.37,85.5,18379.842762899378,38.2652,38.283,38.0026,38.0605,18379.8428
2008-09-12 09:50:00,85.57,85.97,85.33,85.96,21833.02534259562,38.0916,38.2697,37.9848,38.2652,21833.0253
2008-09-12 09:55:00,85.97,86.3,85.95,86.04,35757.148647822425,38.2697,38.4166,38.2608,38.3008,35757.1486
2008-09-12 10:00:00,86.06,86.3,85.89,86.25,36536.89955291512,38.3097,38.4166,38.2341,38.3943,36536.8996
2008-09-12 10:05:00,86.26,86.47,86.13,86.37,22389.99027480469,38.3988,38.4923,38.3409,38.4477,22389.9903
2008-09-12 10:10:00,86.38,86.38,85.79,85.99,21387.453396828365,38.4522,38.4522,38.1895,38.2786,21387.4534
2008-09-12 10:15:00,86.04,86.59,85.94,86.56,19605.16561375933,38.3008,38.5457,38.2563,38.5323,19605.1656
2008-09-12 10:20:00,86.5,86.7,86.32,86.65,20162.130545968408,38.5056,38.5946,38.4255,38.5724,20162.1305
2008-09-12 10:25:00,86.6,86.74,86.48,86.56,19048.200681550265,38.5501,38.6124,38.4967,38.5323,19048.2007
2008-09-12 10:30:00,86.56,86.71,86.44,86.47,16486.16199338853,38.5323,38.5991,38.4789,38.4923,16486.162
2008-09-12 10:35:00,86.48,86.48,86.12,86.27,11473.477603506884,38.4967,38.4967,38.3364,38.4032,11473.4776
2008-09-12 10:40:00,86.28,86.54,86.26,86.54,26845.70973247728,38.4077,38.5234,38.3988,38.5234,26845.7097
2008-09-12 10:45:00,86.54,86.95,86.44,86.89,28962.176474871747,38.5234,38.7059,38.4789,38.6792,28962.1765
2008-09-12 10:50:00,86.92,87.09,86.78,86.9,22389.99027480469,38.6926,38.7682,38.6302,38.6837,22389.9903
2008-09-12 10:55:00,86.9,87.25,86.7,87.19,20273.52353241022,38.6837,38.8395,38.5946,38.8128,20273.5235
2008-09-12 11:00:00,87.16,87.36,86.92,87.05,28182.425569779043,38.7994,38.8884,38.6926,38.7504,28182.4256
2008-09-12 11:05:00,87.02,87.21,86.78,87.21,19493.77262731752,38.7371,38.8217,38.6302,38.8217,19493.7726
2008-09-12 11:10:00,87.21,87.49,87.18,87.49,21164.66742394474,38.8217,38.9463,38.8083,38.9463,21164.6674
2008-09-12 11:15:00,87.48,87.75,87.4,87.47,51352.16674967644,38.9419,39.062,38.9062,38.9374,51352.1667
2008-09-12 11:20:00,87.47,87.53,87.23,87.5,38987.54525463504,38.9374,38.9641,38.8306,38.9508,38987.5453
2008-09-12 11:25:00,87.46,87.54,87.07,87.14,16820.340952713974,38.933,38.9686,38.7593,38.7905,16820.341
2008-09-12 11:30:00,87.11,87.11,86.89,87.07,16931.73393915579,38.7771,38.7771,38.6792,38.7593,16931.7339
2008-09-12 11:35:00,87.07,87.12,86.96,87.02,19605.16561375933,38.7593,38.7816,38.7104,38.7371,19605.1656
2008-09-12 11:40:00,87.01,87.01,86.67,86.77,19382.379640875708,38.7326,38.7326,38.5813,38.6258,19382.3796
2008-09-12 11:45:00,86.75,87.17,86.59,86.96,23169.741179897395,38.6169,38.8039,38.5457,38.7104,23169.7412
2008-09-12 11:50:00,86.98,86.98,86.56,86.61,17600.091857806678,38.7193,38.7193,38.5323,38.5546,17600.0919
2008-09-12 11:55:00,86.61,86.91,86.61,86.91,7797.509050927008,38.5546,38.6881,38.5546,38.6881,7797.5091
2008-09-12 12:00:00,86.91,87.0,86.62,86.67,15929.19706117946,38.6881,38.7282,38.559,38.5813,15929.1971
2008-09-12 12:05:00,86.7,86.85,86.7,86.83,7574.723078043379,38.5946,38.6614,38.5946,38.6525,7574.7231
2008-09-12 12:10:00,86.85,86.96,86.59,86.69,6238.007240741606,38.6614,38.7104,38.5457,38.5902,6238.0072
2008-09-12 12:15:00,86.68,86.92,86.59,86.92,6349.400227183421,38.5857,38.6926,38.5457,38.6926,6349.4002
2008-09-12 12:20:00,86.94,86.97,86.59,86.59,9134.22488822878,38.7015,38.7148,38.5457,38.5457,9134.2249
2008-09-12 12:25:00,86.58,86.86,86.42,86.85,28962.176474871747,38.5412,38.6659,38.47,38.6614,28962.1765
2008-09-12 12:30:00,86.81,86.98,86.76,86.84,19827.951586642965,38.6436,38.7193,38.6213,38.657,19827.9516
2008-09-12 12:35:00,86.83,86.92,86.68,86.68,7240.544118717937,38.6525,38.6926,38.5857,38.5857,7240.5441
2008-09-12 12:40:00,86.68,86.85,86.67,86.71,9022.831901786967,38.5857,38.6614,38.5813,38.5991,9022.8319
2008-09-12 12:45:00,86.7,86.7,86.41,86.56,15260.839142528574,38.5946,38.5946,38.4655,38.5323,15260.8391
2008-09-12 12:50:00,86.5,86.62,86.41,86.47,24952.028962966426,38.5056,38.559,38.4655,38.4923,24952.029
2008-09-12 12:55:00,86.43,86.62,86.34,86.51,20384.916518852035,38.4744,38.559,38.4344,38.5101,20384.9165
2008-09-12 13:00:00,86.52,86.73,86.5,86.72,12253.228508599585,38.5145,38.608,38.5056,38.6035,12253.2285
2008-09-12 13:05:00,86.63,86.64,86.36,86.49,9134.22488822878,38.5635,38.5679,38.4433,38.5012,9134.2249
2008-09-12 13:10:00,86.5,86.52,86.25,86.39,22835.562220571952,38.5056,38.5145,38.3943,38.4566,22835.5622
2008-09-12 13:15:00,86.37,86.54,86.33,86.53,23949.49208499009,38.4477,38.5234,38.4299,38.519,23949.4921
2008-09-12 13:20:00,86.53,86.61,86.37,86.54,23949.49208499009,38.519,38.5546,38.4477,38.5234,23949.4921
2008-09-12 13:25:00,86.55,87.32,86.53,87.08,22278.59728836288,38.5279,38.8706,38.519,38.7638,22278.5973
2008-09-12 13:30:00,87.07,87.14,86.83,86.83,9579.79683399604,38.7593,38.7905,38.6525,38.6525,9579.7968
2008-09-12 13:35:00,86.9,87.02,86.79,86.88,9802.582806879667,38.6837,38.7371,38.6347,38.6748,9802.5828
2008-09-12 13:40:00,86.88,87.24,86.75,87.14,17822.877830690304,38.6748,38.835,38.6169,38.7905,17822.8778
2008-09-12 13:45:00,87.09,87.91,87.0,87.91,37762.222403775086,38.7682,39.1333,38.7282,39.1333,37762.2224
2008-09-12 13:50:00,87.88,88.16,87.82,88.14,38541.97330886778,39.1199,39.2446,39.0932,39.2357,38541.9733
2008-09-12 13:55:00,88.14,88.16,87.69,87.79,10025.368779763296,39.2357,39.2446,39.0353,39.0799,10025.3688
2008-09-12 14:00:00,87.82,87.92,87.29,87.41,51797.738695443695,39.0932,39.1377,38.8573,38.9107,51797.7387
2008-09-12 14:05:00,87.43,87.55,87.26,87.41,21164.66742394474,38.9196,38.973,38.8439,38.9107,21164.6674
2008-09-12 14:10:00,87.4,87.87,87.32,87.78,18825.414708666634,38.9062,39.1155,38.8706,39.0754,18825.4147
2008-09-12 14:15:00,87.74,87.84,87.51,87.68,19048.200681550265,39.0576,39.1021,38.9552,39.0309,19048.2007
2008-09-12 14:20:00,87.68,88.11,87.62,87.9,31858.39412235892,39.0309,39.2223,39.0042,39.1288,31858.3941
2008-09-12 14:25:00,87.85,87.93,87.54,87.72,26511.53077315183,39.1066,39.1422,38.9686,39.0487,26511.5308
2008-09-12 14:30:00,87.69,87.88,87.55,87.88,18045.66380357393,39.0353,39.1199,38.973,39.1199,18045.6638
2008-09-12 14:35:00,87.88,88.15,87.68,88.14,22055.81131547925,39.1199,39.2401,39.0309,39.2357,22055.8113
2008-09-12 14:40:00,88.15,88.37,88.1,88.25,30187.499325731704,39.2401,39.338,39.2178,39.2846,30187.4993
2008-09-12 14:45:00,88.24,88.39,88.2,88.38,32749.538013893434,39.2802,39.3469,39.2624,39.3425,32749.538
2008-09-12 14:50:00,88.37,88.43,88.32,88.38,37093.8644851242,39.338,39.3647,39.3158,39.3425,37093.8645
2008-09-12 14:55:00,88.38,88.42,88.12,88.16,35422.96968849698,39.3425,39.3603,39.2268,39.2446,35422.9697
2008-09-12 15:00:00,88.18,88.28,87.94,88.02,28516.604529104487,39.2535,39.298,39.1466,39.1822,28516.6045
2008-09-12 15:05:00,88.06,88.1,87.84,87.95,24060.885071431912,39.2,39.2178,39.1021,39.1511,24060.8851
2008-09-12 15:10:00,87.95,88.23,87.89,88.04,67726.93575662316,39.1511,39.2757,39.1244,39.1911,67726.9358
2008-09-12 15:15:00,88.03,88.1,87.82,87.82,65833.25498711232,39.1867,39.2178,39.0932,39.0932,65833.255
2008-09-12 15:20:00,87.82,87.99,87.74,87.99,32303.966068126178,39.0932,39.1689,39.0576,39.1689,32303.9661
2008-09-12 15:25:00,88.01,88.01,87.58,87.82,25397.60090873368,39.1778,39.1778,38.9864,39.0932,25397.6009
2008-09-12 15:30:00,87.82,87.94,87.64,87.78,24283.67104431554,39.0932,39.1466,39.0131,39.0754,24283.671
2008-09-12 15:35:00,87.77,87.79,87.35,87.42,62045.89344809063,39.0709,39.0799,38.884,38.9151,62045.8934
2008-09-12 15:40:00,87.44,87.89,87.44,87.7,34420.43281052065,38.924,39.1244,38.924,39.0398,34420.4328
2008-09-12 15:45:00,87.7,87.82,87.59,87.67,73185.19209227206,39.0398,39.0932,38.9908,39.0264,73185.1921
2008-09-12 15:50:00,87.68,87.89,87.66,87.89,85549.81358731346,39.0309,39.1244,39.022,39.1244,85549.8136
2008-09-12 15:55:00,87.89,88.22,87.73,87.96,210309.9584021456,39.1244,39.2713,39.0531,39.1555,210309.9584
2008-09-15 09:30:00,85.71,86.41,85.27,85.27,15260.839142528574,38.1539,38.4655,37.9581,37.9581,15260.8391
2008-09-15 09:35:00,85.36,87.06,85.15,85.76,142694.41563196425,37.9981,38.7549,37.9047,38.1762,142694.4156
2008-09-15 09:40:00,85.74,87.98,85.66,87.85,96132.14729928585,38.1673,39.1644,38.1317,39.1066,96132.1473
2008-09-15 09:45:00,87.8,87.97,86.73,87.13,80982.70114319907,39.0843,39.16,38.608,38.7861,80982.7011
2008-09-15 09:50:00,87.13,87.53,85.71,86.26,88334.63824835882,38.7861,38.9641,38.1539,38.3988,88334.6382
2008-09-15 09:55:00,86.24,86.8,85.9,86.41,57478.78100397623,38.3899,38.6392,38.2385,38.4655,57478.781
2008-09-15 10:00:00,86.4,86.84,86.2,86.52,56030.67218023264,38.4611,38.657,38.3721,38.5145,56030.6722
2008-09-15 10:05:00,86.53,86.71,86.37,86.5,27736.853624011783,38.519,38.5991,38.4477,38.5056,27736.8536
2008-09-15 10:10:00,86.5,87.06,86.42,86.52,48455.94910218927,38.5056,38.7549,38.47,38.5145,48455.9491
2008-09-15 10:15:00,86.57,86.76,86.32,86.57,35868.541634264235,38.5368,38.6213,38.4255,38.5368,35868.5416
2008-09-15 10:20:00,86.56,86.68,86.19,86.19,27848.2466104536,38.5323,38.5857,38.3676,38.3676,27848.2466
2008-09-15 10:25:00,86.23,86.61,86.2,86.59,15372.232128970389,38.3854,38.5546,38.3721,38.5457,15372.2321
2008-09-15 10:30:00,86.65,87.33,86.52,87.27,35422.96968849698,38.5724,38.8751,38.5145,38.8484,35422.9697
2008-09-15 10:35:00,87.29,87.4,86.78,86.95,29519.141407080817,38.8573,38.9062,38.6302,38.7059,29519.1414
2008-09-15 10:40:00,86.87,86.99,86.68,86.78,14035.516291668617,38.6703,38.7237,38.5857,38.6302,14035.5163
2008-09-15 10:45:00,86.77,87.0,86.68,87.0,35534.3626749388,38.6258,38.7282,38.5857,38.7282,35534.3627
2008-09-15 10:50:00,87.0,87.4,86.94,87.4,34866.00475628791,38.7282,38.9062,38.7015,38.9062,34866.0048
2008-09-15 10:55:00,87.34,87.39,87.18,87.34,19048.200681550265,38.8795,38.9018,38.8083,38.8795,19048.2007
2008-09-15 11:00:00,87.34,87.4,87.17,87.25,30521.678285057147,38.8795,38.9062,38.8039,38.8395,30521.6783
2008-09-15 11:05:00,87.25,87.48,87.14,87.47,25620.38688161732,38.8395,38.9419,38.7905,38.9374,25620.3869
2008-09-15 11:10:00,87.41,87.63,87.36,87.63,17265.912898481234,38.9107,39.0086,38.8884,39.0086,17265.9129
2008-09-15 11:15:00,87.64,87.7,87.35,87.63,20162.130545968408,39.0131,39.0398,38.884,39.0086,20162.1305
2008-09-15 11:20:00,87.65,87.87,87.46,87.47,19939.34457308477,39.0175,39.1155,38.933,38.9374,19939.3446
2008-09-15 11:25:00,87.46,87.46,87.09,87.21,20830.48846461929,38.933,38.933,38.7682,38.8217,20830.4885
2008-09-15 11:30:00,87.17,87.42,87.11,87.24,19605.16561375933,38.8039,38.9151,38.7771,38.835,19605.1656
2008-09-15 11:35:00,87.23,87.3,87.04,87.17,31078.643217266217,38.8306,38.8617,38.746,38.8039,31078.6432
2008-09-15 11:40:00,87.21,87.3,86.92,86.93,18825.414708666634,38.8217,38.8617,38.6926,38.697,18825.4147
2008-09-15 11:45:00,86.87,87.08,86.7,86.74,37093.8644851242,38.6703,38.7638,38.5946,38.6124,37093.8645
2008-09-15 11:50:00,86.73,86.93,86.63,86.75,31190.03620370804,38.608,38.697,38.5635,38.6169,31190.0362
2008-09-15 11:55:00,86.75,87.08,86.64,86.8,44445.80159028395,38.6169,38.7638,38.5679,38.6392,44445.8016
2008-09-15 12:00:00,86.79,87.08,86.63,86.8,40658.44005126226,38.6347,38.7638,38.5635,38.6392,40658.4401
2008-09-15 12:05:00,86.78,87.07,86.61,87.0,35200.183715613355,38.6302,38.7593,38.5546,38.7282,35200.1837
2008-09-15 12:10:00,86.99,87.14,86.66,86.78,79423.19933301368,38.7237,38.7905,38.5768,38.6302,79423.1993
2008-09-15 12:15:00,86.85,87.13,86.63,87.09,51574.95272256007,38.6614,38.7861,38.5635,38.7682,51574.9527
2008-09-15 12:20:00,87.15,87.29,86.81,86.9,39878.68914616956,38.795,38.8573,38.6436,38.6837,39878.6891
2008-09-15 12:25:00,86.9,87.04,86.69,87.04,17377.305884923047,38.6837,38.746,38.5902,38.746,17377.3059
2008-09-15 12:30:00,87.06,87.26,87.04,87.18,15372.232128970389,38.7549,38.8439,38.746,38.8083,15372.2321
2008-09-15 12:35:00,87.17,87.18,86.98,87.02,13367.158373017728,38.8039,38.8083,38.7193,38.7371,13367.1584
2008-09-15 12:40:00,86.97,87.05,86.87,86.94,9802.582806879667,38.7148,38.7504,38.6703,38.7015,9802.5828
2008-09-15 12:45:00,86.98,87.08,86.68,86.92,21164.66742394474,38.7193,38.7638,38.5857,38.6926,21164.6674
2008-09-15 12:50:00,86.89,87.02,86.68,86.94,24283.67104431554,38.6792,38.7371,38.5857,38.7015,24283.671
2008-09-15 12:55:00,86.99,87.34,86.96,86.96,31078.643217266217,38.7237,38.8795,38.7104,38.7104,31078.6432
2008-09-15 13:00:00,86.98,87.11,86.94,87.11,6794.972172950679,38.7193,38.7771,38.7015,38.7771,6794.9722
2008-09-15 13:05:00,87.11,87.26,86.82,86.82,11584.870589948698,38.7771,38.8439,38.6481,38.6481,11584.8706
2008-09-15 13:10:00,86.75,86.93,86.63,86.63,10470.940725530554,38.6169,38.697,38.5635,38.5635,10470.9407
2008-09-15 13:15:00,86.65,86.76,86.63,86.68,12141.83552215777,38.5724,38.6213,38.5635,38.5857,12141.8355
2008-09-15 13:20:00,86.63,86.81,86.63,86.72,8800.045928903339,38.5635,38.6436,38.5635,38.6035,8800.0459
2008-09-15 13:25:00,86.68,86.68,86.32,86.46,47564.80521065475,38.5857,38.5857,38.4255,38.4878,47564.8052
2008-09-15 13:30:00,86.47,86.51,86.25,86.41,22389.99027480469,38.4923,38.5101,38.3943,38.4655,22389.9903
2008-09-15 13:35:00,86.36,86.36,86.06,86.18,37762.222403775086,38.4433,38.4433,38.3097,38.3632,37762.2224
2008-09-15 13:40:00,86.22,86.47,86.0,86.37,44445.80159028395,38.381,38.4923,38.283,38.4477,44445.8016
2008-09-15 13:45:00,86.33,86.51,86.32,86.37,32972.32398677706,38.4299,38.5101,38.4255,38.4477,32972.324
2008-09-15 13:50:00,86.37,86.45,85.93,86.05,42997.69276654037,38.4477,38.4833,38.2519,38.3053,42997.6928
2008-09-15 13:55:00,86.02,86.15,85.89,86.06,47453.41222421294,38.2919,38.3498,38.2341,38.3097,47453.4122
2008-09-15 14:00:00,86.05,86.39,85.86,86.25,47230.6262513293,38.3053,38.4566,38.2207,38.3943,47230.6263
2008-09-15 14:05:00,86.24,86.3,85.73,85.8,38430.58032242597,38.3899,38.4166,38.1628,38.194,38430.5803
2008-09-15 14:10:00,85.74,85.81,85.39,85.66,35200.183715613355,38.1673,38.1985,38.0115,38.1317,35200.1837
2008-09-15 14:15:00,85.62,86.46,85.62,86.22,58704.10385483619,38.1139,38.4878,38.1139,38.381,58704.1039
2008-09-15 14:20:00,86.26,86.51,86.1,86.43,34197.646837637025,38.3988,38.5101,38.3275,38.4744,34197.6468
2008-09-15 14:25:00,86.41,86.76,86.24,86.33,31190.03620370804,38.4655,38.6213,38.3899,38.4299,31190.0362
2008-09-15 14:30:00,86.28,86.5,86.18,86.2,27291.28167824453,38.4077,38.5056,38.3632,38.3721,27291.2817
2008-09-15 14:35:00,86.19,86.31,85.69,85.69,34197.646837637025,38.3676,38.421,38.145,38.145,34197.6468
2008-09-15 14:40:00,85.67,85.79,85.37,85.7,42329.33484788948,38.1361,38.1895,38.0026,38.1495,42329.3348
2008-09-15 14:45:00,85.69,86.04,85.35,86.0,34754.611769846095,38.145,38.3008,37.9937,38.283,34754.6118
2008-09-15 14:50:00,85.97,86.06,85.61,85.74,37539.43643089145,38.2697,38.3097,38.1094,38.1673,37539.4364
2008-09-15 14:55:00,85.69,85.77,85.42,85.42,22612.776247688325,38.145,38.1806,38.0248,38.0248,22612.7762
2008-09-15 15:00:00,85.42,85.47,84.9,85.01,47564.80521065475,38.0248,38.0471,37.7934,37.8423,47564.8052
2008-09-15 15:05:00,85.01,85.14,84.62,84.9,56699.03009888353,37.8423,37.9002,37.6687,37.7934,56699.0301
2008-09-15 15:10:00,84.9,84.94,84.53,84.57,65499.07602778687,37.7934,37.8112,37.6287,37.6465,65499.076
2008-09-15 15:15:00,84.55,84.55,84.25,84.46,45782.51742758572,37.6376,37.6376,37.504,37.5975,45782.5174
2008-09-15 15:20:00,84.43,84.81,84.35,84.51,64719.32512269417,37.5841,37.7533,37.5485,37.6198,64719.3251
2008-09-15 15:25:00,84.49,84.82,84.46,84.78,71068.7253498776,37.6109,37.7578,37.5975,37.7399,71068.7253
2008-09-15 15:30:00,84.78,86.15,84.66,85.92,145813.41925233506,37.7399,38.3498,37.6865,38.2474,145813.4193
2008-09-15 15:35:00,85.96,86.04,85.1,85.14,106825.8739977,38.2652,38.3008,37.8824,37.9002,106825.874
2008-09-15 15:40:00,85.14,85.14,84.57,84.83,128658.89934029564,37.9002,37.9002,37.6465,37.7622,128658.8993
2008-09-15 15:45:00,84.99,84.99,84.25,84.42,112841.095265558,37.8334,37.8334,37.504,37.5797,112841.0953
2008-09-15 15:50:00,84.43,84.48,83.67,83.76,183352.8556832265,37.5841,37.6064,37.2458,37.2859,183352.8557
2008-09-15 15:55:00,83.76,83.86,82.75,83.62,453592.2407910682,37.2859,37.3304,36.8363,37.2236,453592.2408
2008-09-16 09:30:00,78.13,81.56,77.77,81.56,292295.196423321,34.7797,36.3066,34.6194,36.3066,292295.1964
2008-09-16 09:35:00,81.59,83.29,80.44,81.58,332285.2785559324,36.3199,37.0767,35.808,36.3155,332285.2786
2008-09-16 09:40:00,81.19,83.04,81.19,82.21,155727.39504565654,36.1419,36.9654,36.1419,36.5959,155727.395
2008-09-16 09:45:00,82.21,82.61,81.07,81.89,104375.2282959801,36.5959,36.774,36.0884,36.4535,104375.2283
2008-09-16 09:50:00,81.88,82.77,81.69,81.98,92678.96471958958,36.449,36.8452,36.3644,36.4935,92678.9647
2008-09-16 09:55:00,81.97,82.17,81.39,81.95,71625.69028208667,36.4891,36.5781,36.2309,36.4802,71625.6903
2008-09-16 10:00:00,81.95,82.62,81.84,82.52,125539.89571992484,36.4802,36.7784,36.4312,36.7339,125539.8957
2008-09-16 10:05:00,82.5,82.99,82.46,82.71,95241.00340775133,36.725,36.9431,36.7072,36.8185,95241.0034
2008-09-16 10:10:00,82.71,83.22,82.46,83.2,118187.95861476508,36.8185,37.0455,36.7072,37.0366,118187.9586
2008-09-16 10:15:00,83.16,83.28,81.94,81.94,107382.83892990908,37.0188,37.0722,36.4757,36.4757,107382.8389
2008-09-16 10:20:00,81.94,82.94,81.94,82.59,60820.57059723067,36.4757,36.9209,36.4757,36.7651,60820.5706
2008-09-16 10:25:00,82.59,83.37,82.33,83.25,93681.50159756592,36.7651,37.1123,36.6493,37.0589,93681.5016
2008-09-16 10:30:00,83.25,83.41,82.57,82.68,88668.81720768426,37.0589,37.1301,36.7562,36.8051,88668.8172
2008-09-16 10:35:00,82.65,82.8,82.1,82.13,113063.88123844162,36.7918,36.8585,36.5469,36.5603,113063.8812
2008-09-16 10:40:00,82.13,82.3,81.91,81.91,77529.51856350283,36.5603,36.636,36.4624,36.4624,77529.5186
2008-09-16 10:45:00,81.92,82.25,81.79,82.21,71068.7253498776,36.4668,36.6137,36.4089,36.5959,71068.7253
2008-09-16 10:50:00,82.16,83.04,81.59,83.0,158846.39866602735,36.5736,36.9654,36.3199,36.9476,158846.3987
2008-09-16 10:55:00,82.81,83.57,82.71,83.38,112841.095265558,36.863,37.2013,36.8185,37.1167,112841.0953
2008-09-16 11:00:00,83.38,83.78,83.21,83.45,136345.01540478083,37.1167,37.2948,37.0411,37.1479,136345.0154
2008-09-16 11:05:00,83.45,84.13,83.35,83.44,126096.86065213392,37.1479,37.4506,37.1034,37.1434,126096.8607
2008-09-16 11:10:00,83.46,83.7,82.81,82.96,102815.7264857947,37.1523,37.2592,36.863,36.9298,102815.7265
2008-09-16 11:15:00,82.96,82.98,82.46,82.83,107048.65997058364,36.9298,36.9387,36.7072,36.8719,107048.66
2008-09-16 11:20:00,82.81,82.81,81.89,82.09,91453.64186872962,36.863,36.863,36.4535,36.5425,91453.6419
2008-09-16 11:25:00,82.1,82.45,81.82,81.92,64607.93213625236,36.5469,36.7027,36.4223,36.4668,64607.9321
2008-09-16 11:30:00,81.94,82.29,81.84,82.02,55362.31426158176,36.4757,36.6315,36.4312,36.5113,55362.3143
2008-09-16 11:35:00,82.01,82.05,81.55,81.6,83990.31177712807,36.5069,36.5247,36.3021,36.3244,83990.3118
2008-09-16 11:40:00,81.66,81.91,81.44,81.75,53023.06154630366,36.3511,36.4624,36.2531,36.3911,53023.0615
2008-09-16 11:45:00,81.73,81.83,81.57,81.79,64273.75317692691,36.3822,36.4267,36.311,36.4089,64273.7532
2008-09-16 11:50:00,81.8,82.29,81.67,82.23,40324.261091936816,36.4134,36.6315,36.3555,36.6048,40324.2611
2008-09-16 11:55:00,82.24,82.84,82.07,82.83,51797.738695443695,36.6093,36.8764,36.5336,36.8719,51797.7387
2008-09-16 12:00:00,82.81,83.34,82.65,82.76,63716.78824471784,36.863,37.0989,36.7918,36.8407,63716.7882
2008-09-16 12:05:00,82.78,83.03,82.74,82.95,46673.66131912024,36.8496,36.9609,36.8318,36.9253,46673.6613
2008-09-16 12:10:00,82.94,83.11,82.89,83.09,21276.06041038655,36.9209,36.9965,36.8986,36.9876,21276.0604
2008-09-16 12:15:00,83.07,83.57,82.99,83.5,26177.351813826383,36.9787,37.2013,36.9431,37.1702,26177.3518
2008-09-16 12:20:00,83.47,83.47,82.87,83.25,27402.674664686343,37.1568,37.1568,36.8897,37.0589,27402.6747
2008-09-16 12:25:00,83.21,83.44,82.84,83.07,36871.078512240565,37.0411,37.1434,36.8764,36.9787,36871.0785
2008-09-16 12:30:00,83.08,83.35,82.92,83.15,32749.538013893434,36.9832,37.1034,36.912,37.0143,32749.538
2008-09-16 12:35:00,83.13,83.54,83.13,83.5,29407.748420639004,37.0054,37.188,37.0054,37.1702,29407.7484
2008-09-16 12:40:00,83.46,83.46,82.74,83.12,39655.90317328593,37.1523,37.1523,36.8318,37.001,39655.9032
2008-09-16 12:45:00,83.13,83.43,83.08,83.42,18602.628735783004,37.0054,37.139,36.9832,37.1345,18602.6287
2008-09-16 12:50:00,83.43,83.7,83.33,83.65,26177.351813826383,37.139,37.2592,37.0945,37.2369,26177.3518
2008-09-16 12:55:00,83.65,83.92,83.6,83.9,28071.03258333723,37.2369,37.3571,37.2147,37.3482,28071.0326
2008-09-16 13:00:00,83.9,84.05,83.76,83.93,47119.23326488749,37.3482,37.415,37.2859,37.3616,47119.2333
2008-09-16 13:05:00,83.89,84.24,83.87,84.22,25620.38688161732,37.3438,37.4996,37.3349,37.4907,25620.3869
2008-09-16 13:10:00,84.16,84.31,84.04,84.23,24060.885071431912,37.464,37.5307,37.4105,37.4951,24060.8851
2008-09-16 13:15:00,84.27,84.36,84.09,84.21,29184.962447755373,37.5129,37.553,37.4328,37.4862,29184.9624
2008-09-16 13:20:00,84.19,84.62,84.19,84.57,34643.21878340428,37.4773,37.6687,37.4773,37.6465,34643.2188
2008-09-16 13:25:00,84.48,84.62,84.22,84.61,48790.12806151471,37.6064,37.6687,37.4907,37.6643,48790.1281
2008-09-16 13:30:00,84.61,84.73,84.55,84.66,35311.576702055165,37.6643,37.7177,37.6376,37.6865,35311.5767
2008-09-16 13:35:00,84.69,84.84,84.52,84.63,32081.180095242547,37.6999,37.7667,37.6242,37.6732,32081.1801
2008-09-16 13:40:00,84.62,84.84,84.58,84.64,29407.748420639004,37.6687,37.7667,37.6509,37.6776,29407.7484
2008-09-16 13:45:00,84.64,84.65,84.39,84.39,25954.56584094276,37.6776,37.6821,37.5663,37.5663,25954.5658
2008-09-16 13:50:00,84.39,84.41,84.11,84.3,26177.351813826383,37.5663,37.5752,37.4417,37.5263,26177.3518
2008-09-16 13:55:00,84.31,84.45,84.11,84.22,37985.00837665871,37.5307,37.593,37.4417,37.4907,37985.0084
2008-09-16 14:00:00,84.21,84.36,84.11,84.16,31858.39412235892,37.4862,37.553,37.4417,37.464,31858.3941
2008-09-16 14:05:00,84.22,85.06,84.1,84.85,36091.32760714787,37.4907,37.8646,37.4372,37.7711,36091.3276
2008-09-16 14:10:00,84.8,85.17,82.98,83.12,62045.89344809063,37.7488,37.9136,36.9387,37.001,62045.8934
2008-09-16 14:15:00,83.13,84.22,82.89,82.91,170542.66224241786,37.0054,37.4907,36.8986,36.9075,170542.6622
2008-09-16 14:20:00,82.9,82.93,82.02,82.2,115403.13395371972,36.9031,36.9164,36.5113,36.5915,115403.134
2008-09-16 14:25:00,82.11,82.32,81.75,82.26,105377.76517395645,36.5514,36.6449,36.3911,36.6182,105377.7652
2008-09-16 14:30:00,82.3,83.94,82.22,82.63,113286.66721132524,36.636,37.366,36.6004,36.7829,113286.6672
2008-09-16 14:35:00,82.59,83.97,82.09,83.68,121752.53418090314,36.7651,37.3794,36.5425,37.2503,121752.5342
2008-09-16 14:40:00,83.7,85.41,83.44,83.57,115960.0988859288,37.2592,38.0204,37.1434,37.2013,115960.0989
2008-09-16 14:45:00,83.57,84.29,83.48,84.12,76861.16064485195,37.2013,37.5218,37.1612,37.4461,76861.1606
2008-09-16 14:50:00,84.13,84.23,83.69,83.97,43443.26471230762,37.4506,37.4951,37.2547,37.3794,43443.2647
2008-09-16 14:55:00,83.95,85.01,83.9,84.77,76526.9816855265,37.3705,37.8423,37.3482,37.7355,76526.9817
2008-09-16 15:00:00,84.7,84.75,84.18,84.41,48567.34208863108,37.7043,37.7266,37.4729,37.5752,48567.3421
2008-09-16 15:05:00,84.47,85.27,84.41,85.18,49012.91403439834,37.6019,37.9581,37.5752,37.918,49012.914
2008-09-16 15:10:00,85.18,85.54,84.9,85.5,59261.06878704526,37.918,38.0783,37.7934,38.0605,59261.0688
2008-09-16 15:15:00,85.5,86.91,85.42,86.39,112284.13033334892,38.0605,38.6881,38.0248,38.4566,112284.1303
2008-09-16 15:20:00,86.39,86.49,85.84,86.34,81094.09412964089,38.4566,38.5012,38.2118,38.4344,81094.0941
2008-09-16 15:25:00,86.34,86.58,85.27,85.42,83544.7398313608,38.4344,38.5412,37.9581,38.0248,83544.7398
2008-09-16 15:30:00,85.43,85.54,85.18,85.42,80425.73621099,38.0293,38.0783,37.918,38.0248,80425.7362
2008-09-16 15:35:00,85.43,86.08,85.41,85.53,91565.03485517144,38.0293,38.3186,38.0204,38.0738,91565.0349
2008-09-16 15:40:00,85.53,85.85,85.22,85.78,124760.14481483214,38.0738,38.2163,37.9358,38.1851,124760.1448
2008-09-16 15:45:00,85.75,86.18,85.38,86.12,114066.41811641796,38.1717,38.3632,38.007,38.3364,114066.4181
2008-09-16 15:50:00,86.16,86.18,85.36,85.38,170319.87626953423,38.3543,38.3632,37.9981,38.007,170319.8763
2008-09-16 15:55:00,85.39,87.11,85.37,86.9,504610.2285814193,38.0115,38.7771,38.0026,38.6837,504610.2286
2008-09-17 09:30:00,84.76,86.41,84.39,84.79,64719.32512269417,37.731,38.4655,37.5663,37.7444,64719.3251
2008-09-17 09:35:00,84.83,85.31,84.61,84.89,86663.7434517316,37.7622,37.9759,37.6643,37.7889,86663.7435
2008-09-17 09:40:00,84.92,85.75,84.69,85.6,76526.9816855265,37.8023,38.1717,37.6999,38.105,76526.9817
2008-09-17 09:45:00,85.56,85.95,84.93,85.51,48121.77014286383,38.0872,38.2608,37.8067,38.0649,48121.7701
2008-09-17 09:50:00,85.49,85.67,85.01,85.67,42774.90679365673,38.056,38.1361,37.8423,38.1361,42774.9068
2008-09-17 09:55:00,85.67,85.84,85.41,85.63,51463.55973611825,38.1361,38.2118,38.0204,38.1183,51463.5597
2008-09-17 10:00:00,85.63,86.18,85.53,86.1,53691.41946495455,38.1183,38.3632,38.0738,38.3275,53691.4195
2008-09-17 10:05:00,86.1,86.14,85.46,85.92,35200.183715613355,38.3275,38.3454,38.0426,38.2474,35200.1837
2008-09-17 10:10:00,85.92,86.08,85.61,85.71,52020.52466832733,38.2474,38.3186,38.1094,38.1539,52020.5247
2008-09-17 10:15:00,85.7,85.89,85.34,85.49,65164.89706846143,38.1495,38.2341,37.9892,38.056,65164.8971
2008-09-17 10:20:00,85.52,85.61,85.01,85.01,44111.6226309585,38.0694,38.1094,37.8423,37.8423,44111.6226
2008-09-17 10:25:00,85.03,85.03,84.44,84.56,46673.66131912024,37.8512,37.8512,37.5886,37.642,46673.6613
2008-09-17 10:30:00,84.54,84.61,83.84,83.99,64942.1110955778,37.6331,37.6643,37.3215,37.3883,64942.1111
2008-09-17 10:35:00,83.96,84.28,83.6,83.79,46785.05430556205,37.3749,37.5174,37.2147,37.2992,46785.0543
2008-09-17 10:40:00,83.8,83.86,83.5,83.79,49124.30702084016,37.3037,37.3304,37.1702,37.2992,49124.307
2008-09-17 10:45:00,83.79,83.96,83.62,83.87,34977.39774272972,37.2992,37.3749,37.2236,37.3349,34977.3977
2008-09-17 10:50:00,83.81,84.29,83.56,84.24,33529.28891898614,37.3081,37.5218,37.1969,37.4996,33529.2889
2008-09-17 10:55:00,84.28,84.42,83.92,84.01,49904.05792593285,37.5174,37.5797,37.3571,37.3972,49904.0579
2008-09-17 11:00:00,83.96,84.13,83.61,83.64,22835.562220571952,37.3749,37.4506,37.2191,37.2325,22835.5622
2008-09-17 11:05:00,83.65,83.65,83.25,83.46,30855.85724438259,37.2369,37.2369,37.0589,37.1523,30855.8572
2008-09-17 11:10:00,83.46,83.61,83.18,83.3,26065.95882738457,37.1523,37.2191,37.0277,37.0811,26065.9588
2008-09-17 11:15:00,83.18,83.64,83.13,83.59,31078.643217266217,37.0277,37.2325,37.0054,37.2102,31078.6432
2008-09-17 11:20:00,83.6,83.84,83.48,83.63,32192.573081684364,37.2147,37.3215,37.1612,37.228,32192.5731
2008-09-17 11:25:00,83.49,83.69,82.87,83.06,25063.421949408243,37.1657,37.2547,36.8897,36.9743,25063.4219
2008-09-17 11:30:00,82.99,83.52,82.91,83.36,44779.98054960939,36.9431,37.1791,36.9075,37.1078,44779.9805
2008-09-17 11:35:00,83.25,84.09,83.25,84.05,67838.32874306497,37.0589,37.4328,37.0589,37.415,67838.3287
2008-09-17 11:40:00,84.03,84.19,83.63,83.8,43443.26471230762,37.4061,37.4773,37.228,37.3037,43443.2647
2008-09-17 11:45:00,83.81,84.24,83.8,83.94,42997.69276654037,37.3081,37.4996,37.3037,37.366,42997.6928
2008-09-17 11:50:00,83.92,83.96,83.66,83.69,49569.87896660741,37.3571,37.3749,37.2414,37.2547,49569.879
2008-09-17 11:55:00,83.73,83.82,83.07,83.24,31190.03620370804,37.2725,37.3126,36.9787,37.0544,31190.0362
2008-09-17 12:00:00,83.18,83.25,82.13,82.13,33974.86086475339,37.0277,37.0589,36.5603,36.5603,33974.8609
2008-09-17 12:05:00,82.2,82.49,81.8,82.25,89671.3540856606,36.5915,36.7205,36.4134,36.6137,89671.3541
2008-09-17 12:10:00,82.29,82.55,82.02,82.32,56476.2441259999,36.6315,36.7473,36.5113,36.6449,56476.2441
2008-09-17 12:15:00,82.23,82.85,82.2,82.77,44111.6226309585,36.6048,36.8808,36.5915,36.8452,44111.6226
2008-09-17 12:20:00,82.84,83.68,82.77,83.32,56142.06516667446,36.8764,37.2503,36.8452,37.09,56142.0652
2008-09-17 12:25:00,83.38,83.38,82.5,82.81,27068.4957053609,37.1167,37.1167,36.725,36.863,27068.4957
2008-09-17 12:30:00,82.81,83.73,82.81,83.58,45671.124441143904,36.863,37.2725,36.863,37.2058,45671.1244
2008-09-17 12:35:00,83.59,83.69,82.56,82.64,61377.53552943974,37.2102,37.2547,36.7517,36.7873,61377.5355
2008-09-17 12:40:00,82.66,83.71,82.51,83.39,47342.01923777112,36.7962,37.2636,36.7295,37.1212,47342.0192
2008-09-17 12:45:00,83.35,83.63,83.09,83.26,31078.643217266217,37.1034,37.228,36.9876,37.0633,31078.6432
2008-09-17 12:50:00,83.34,83.57,83.0,83.29,33863.46787831158,37.0989,37.2013,36.9476,37.0767,33863.4679
2008-09-17 12:55:00,83.35,83.87,83.34,83.5,18268.44977645756,37.1034,37.3349,37.0989,37.1702,18268.4498
2008-09-17 13:00:00,83.45,83.64,83.08,83.48,35422.96968849698,37.1479,37.2325,36.9832,37.1612,35422.9697
2008-09-17 13:05:00,83.47,83.49,82.95,82.99,21053.27443750292,37.1568,37.1657,36.9253,36.9431,21053.2744
2008-09-17 13:10:00,82.93,83.04,82.56,82.56,22389.99027480469,36.9164,36.9654,36.7517,36.7517,22389.9903
2008-09-17 13:15:00,82.64,82.77,82.45,82.67,23281.13416633921,36.7873,36.8452,36.7027,36.8007,23281.1342
2008-09-17 13:20:00,82.67,82.77,82.55,82.56,58369.92489551075,36.8007,36.8452,36.7473,36.7517,58369.9249
2008-09-17 13:25:00,82.56,82.56,81.68,81.68,47342.01923777112,36.7517,36.7517,36.36,36.36,47342.0192
2008-09-17 13:30:00,81.59,81.67,81.26,81.53,36314.113580031495,36.3199,36.3555,36.173,36.2932,36314.1136
2008-09-17 13:35:00,81.51,81.65,81.03,81.37,50126.843898816485,36.2843,36.3466,36.0706,36.222,50126.8439
2008-09-17 13:40:00,81.36,81.57,80.62,80.86,85883.99254663891,36.2175,36.311,35.8881,35.995,85883.9925
2008-09-17 13:45:00,80.89,81.21,80.76,81.03,56364.851139558086,36.0083,36.1508,35.9504,36.0706,56364.8511
2008-09-17 13:50:00,81.07,81.95,81.04,81.88,61934.50046164881,36.0884,36.4802,36.0751,36.449,61934.5005
2008-09-17 13:55:00,81.88,81.9,81.48,81.58,40658.44005126226,36.449,36.4579,36.2709,36.3155,40658.4401
2008-09-17 14:00:00,81.5,81.92,81.47,81.92,23726.70611210647,36.2798,36.4668,36.2665,36.4668,23726.7061
2008-09-17 14:05:00,81.87,82.04,81.67,81.92,32638.14502745162,36.4446,36.5202,36.3555,36.4668,32638.145
2008-09-17 14:10:00,81.94,81.94,81.25,81.25,34531.82579696247,36.4757,36.4757,36.1686,36.1686,34531.8258
2008-09-17 14:15:00,81.3,81.95,81.24,81.92,63716.78824471784,36.1908,36.4802,36.1641,36.4668,63716.7882
2008-09-17 14:20:00,81.93,82.61,81.75,82.53,47453.41222421294,36.4713,36.774,36.3911,36.7384,47453.4122
2008-09-17 14:25:00,82.42,82.77,82.35,82.76,64496.53914981054,36.6894,36.8452,36.6582,36.8407,64496.5391
2008-09-17 14:30:00,82.75,83.51,82.66,83.5,53691.41946495455,36.8363,37.1746,36.7962,37.1702,53691.4195
2008-09-17 14:35:00,83.49,83.76,83.09,83.56,66167.43394643776,37.1657,37.2859,36.9876,37.1969,66167.4339
2008-09-17 14:40:00,83.56,84.06,83.22,83.59,70066.18847190126,37.1969,37.4194,37.0455,37.2102,70066.1885
2008-09-17 14:45:00,83.54,84.44,83.51,83.96,116962.63576390511,37.188,37.5886,37.1746,37.3749,116962.6358
2008-09-17 14:50:00,83.93,84.01,83.01,83.49,87220.70838394068,37.3616,37.3972,36.952,37.1657,87220.7084
2008-09-17 14:55:00,83.49,83.7,83.05,83.65,80091.55725166456,37.1657,37.2592,36.9698,37.2369,80091.5573
2008-09-17 15:00:00,83.74,84.3,83.31,84.11,62602.858380299695,37.277,37.5263,37.0856,37.4417,62602.8584
2008-09-17 15:05:00,84.13,84.75,84.06,84.56,56253.45815311628,37.4506,37.7266,37.4194,37.642,56253.4582
2008-09-17 15:10:00,84.49,84.87,84.12,84.35,67726.93575662316,37.6109,37.78,37.4461,37.5485,67726.9358
2008-09-17 15:15:00,84.31,84.95,84.18,84.85,66613.00589220501,37.5307,37.8156,37.4729,37.7711,66613.0059
2008-09-17 15:20:00,84.85,84.85,83.53,83.61,54471.17037004724,37.7711,37.7711,37.1835,37.2191,54471.1704
2008-09-17 15:25:00,83.62,83.83,83.43,83.49,75747.23078043379,37.2236,37.3171,37.139,37.1657,75747.2308
2008-09-17 15:30:00,83.5,83.5,83.08,83.08,71291.51132276122,37.1702,37.1702,36.9832,36.9832,71291.5113
2008-09-17 15:35:00,83.14,83.14,82.31,82.66,72405.44118717936,37.0099,37.0099,36.6404,36.7962,72405.4412
2008-09-17 15:40:00,82.67,82.73,82.09,82.23,121641.14119446134,36.8007,36.8274,36.5425,36.6048,121641.1412
2008-09-17 15:45:00,82.23,82.65,81.83,82.19,126876.6115572266,36.6048,36.7918,36.4267,36.587,126876.6116
2008-09-17 15:50:00,82.2,82.29,81.51,81.59,154724.8581676802,36.5915,36.6315,36.2843,36.3199,154724.8582
2008-09-17 15:55:00,81.62,81.63,80.33,80.67,526554.6469104567,36.3333,36.3377,35.759,35.9104,526554.6469
2008-09-18 09:30:00,82.43,84.59,81.85,83.24,71291.51132276122,36.6938,37.6554,36.4357,37.0544,71291.5113
2008-09-18 09:35:00,83.26,83.49,82.14,82.29,97023.29119082035,37.0633,37.1657,36.5647,36.6315,97023.2912
2008-09-18 09:40:00,82.29,83.85,82.25,82.59,135565.26449968814,36.6315,37.326,36.6137,36.7651,135565.2645
2008-09-18 09:45:00,82.59,83.08,81.91,82.38,72405.44118717936,36.7651,36.9832,36.4624,36.6716,72405.4412
2008-09-18 09:50:00,82.38,83.08,82.02,83.01,58704.10385483619,36.6716,36.9832,36.5113,36.952,58704.1039
2008-09-18 09:55:00,82.98,83.94,82.88,83.62,43109.08575298217,36.9387,37.366,36.8942,37.2236,43109.0858
2008-09-18 10:00:00,83.62,84.02,83.45,83.58,48455.94910218927,37.2236,37.4016,37.1479,37.2058,48455.9491
2008-09-18 10:05:00,83.52,84.19,83.5,84.03,28182.425569779043,37.1791,37.4773,37.1702,37.4061,28182.4256
2008-09-18 10:10:00,84.03,84.08,83.57,84.07,54248.384397163616,37.4061,37.4283,37.2013,37.4239,54248.3844
2008-09-18 10:15:00,83.97,84.3,83.78,84.01,46228.08937335298,37.3794,37.5263,37.2948,37.3972,46228.0894
2008-09-18 10:20:00,84.05,84.09,83.6,83.96,35422.96968849698,37.415,37.4328,37.2147,37.3749,35422.9697
2008-09-18 10:25:00,83.92,84.35,83.75,84.24,36425.50656647331,37.3571,37.5485,37.2814,37.4996,36425.5066
2008-09-18 10:30:00,84.29,84.29,83.73,83.94,27402.674664686343,37.5218,37.5218,37.2725,37.366,27402.6747
2008-09-18 10:35:00,83.91,84.01,83.49,83.49,51797.738695443695,37.3527,37.3972,37.1657,37.1657,51797.7387
2008-09-18 10:40:00,83.43,83.74,82.84,82.86,30967.250230824404,37.139,37.277,36.8764,36.8853,30967.2502
2008-09-18 10:45:00,82.81,83.07,82.46,83.02,26957.102718919086,36.863,36.9787,36.7072,36.9565,26957.1027
2008-09-18 10:50:00,82.98,83.43,82.84,83.27,30076.10633928989,36.9387,37.139,36.8764,37.0678,30076.1063
2008-09-18 10:55:00,83.32,83.32,82.36,82.43,24060.885071431912,37.09,37.09,36.6627,36.6938,24060.8851
2008-09-18 11:00:00,82.39,82.52,82.08,82.38,30521.678285057147,36.676,36.7339,36.538,36.6716,30521.6783
2008-09-18 11:05:00,82.31,82.39,81.79,81.81,65499.07602778687,36.6404,36.676,36.4089,36.4178,65499.076
2008-09-18 11:10:00,81.81,82.05,81.29,81.56,56810.42308532535,36.4178,36.5247,36.1864,36.3066,56810.4231
2008-09-18 11:15:00,81.52,81.61,80.43,80.43,118633.53056053234,36.2888,36.3288,35.8035,35.8035,118633.5306
2008-09-18 11:20:00,80.43,80.82,80.13,80.73,105823.33711972368,35.8035,35.9771,35.67,35.9371,105823.3371
2008-09-18 11:25:00,80.76,81.22,80.46,80.64,92010.6068009387,35.9504,36.1552,35.8169,35.897,92010.6068
2008-09-18 11:30:00,80.68,81.27,80.37,81.03,61600.32150232336,35.9148,36.1775,35.7768,36.0706,61600.3215
2008-09-18 11:35:00,81.02,81.66,80.94,81.11,30298.89231217352,36.0662,36.3511,36.0306,36.1062,30298.8923
2008-09-18 11:40:00,81.06,81.13,80.18,80.41,38096.40136310053,36.084,36.1151,35.6922,35.7946,38096.4014
2008-09-18 11:45:00,80.4,80.52,79.77,79.83,61934.50046164881,35.7902,35.8436,35.5097,35.5364,61934.5005
2008-09-18 11:50:00,79.83,79.97,79.48,79.83,46562.26833267842,35.5364,35.5988,35.3806,35.5364,46562.2683
2008-09-18 11:55:00,79.85,80.55,79.77,80.39,72851.01313294662,35.5453,35.857,35.5097,35.7857,72851.0131
2008-09-18 12:00:00,80.39,80.48,79.86,79.97,41104.01199702951,35.7857,35.8258,35.5498,35.5988,41104.012
2008-09-18 12:05:00,79.98,80.18,79.8,79.83,58592.71086839437,35.6032,35.6922,35.5231,35.5364,58592.7109
2008-09-18 12:10:00,79.9,80.27,79.77,79.92,69843.40249901763,35.5676,35.7323,35.5097,35.5765,69843.4025
2008-09-18 12:15:00,79.83,79.9,79.59,79.71,36982.47149868238,35.5364,35.5676,35.4296,35.483,36982.4715
2008-09-18 12:20:00,79.67,80.09,79.62,79.97,44111.6226309585,35.4652,35.6522,35.443,35.5988,44111.6226
2008-09-18 12:25:00,79.93,80.09,79.37,79.6,66947.18485153046,35.581,35.6522,35.3317,35.4341,66947.1849
2008-09-18 12:30:00,79.61,80.47,79.26,80.36,78643.44842792097,35.4385,35.8213,35.2827,35.7724,78643.4484
2008-09-18 12:35:00,80.35,80.77,79.55,79.6,127544.9694758775,35.7679,35.9549,35.4118,35.4341,127544.9695
2008-09-18 12:40:00,79.54,80.57,79.52,80.18,98137.2210552385,35.4074,35.8659,35.3984,35.6922,98137.2211
2008-09-18 12:45:00,80.17,80.77,80.09,80.16,104263.83530953828,35.6878,35.9549,35.6522,35.6833,104263.8353
2008-09-18 12:50:00,80.16,80.42,79.79,80.09,144922.27536080053,35.6833,35.7991,35.5186,35.6522,144922.2754
2008-09-18 12:55:00,80.14,80.32,79.83,79.86,79200.41336013004,35.6744,35.7546,35.5364,35.5498,79200.4134
2008-09-18 13:00:00,79.95,80.6,79.89,80.28,72182.65521429574,35.5899,35.8792,35.5632,35.7368,72182.6552
2008-09-18 13:05:00,80.27,82.73,80.1,82.48,174441.41676788137,35.7323,36.8274,35.6566,36.7161,174441.4168
2008-09-18 13:10:00,82.59,83.18,82.27,82.29,221003.6851005598,36.7651,37.0277,36.6226,36.6315,221003.6851
2008-09-18 13:15:00,82.46,83.69,82.37,83.48,129104.4712860629,36.7072,37.2547,36.6671,37.1612,129104.4713
2008-09-18 13:20:00,83.64,84.48,83.64,84.24,118299.3516012069,37.2325,37.6064,37.2325,37.4996,118299.3516
2008-09-18 13:25:00,84.19,84.2,83.39,83.59,83656.13281780262,37.4773,37.4818,37.1212,37.2102,83656.1328
2008-09-18 13:30:00,83.56,85.07,83.55,85.07,152051.42649307667,37.1969,37.869,37.1924,37.869,152051.4265
2008-09-18 13:35:00,85.07,85.54,84.85,85.34,127656.3624623193,37.869,38.0783,37.7711,37.9892,127656.3625
2008-09-18 13:40:00,85.34,85.54,85.13,85.19,96132.14729928585,37.9892,38.0783,37.8957,37.9225,96132.1473
2008-09-18 13:45:00,85.15,86.38,84.75,86.37,161965.40228639814,37.9047,38.4522,37.7266,38.4477,161965.4023
2008-09-18 13:50:00,86.33,87.01,85.55,85.55,170542.66224241786,38.4299,38.7326,38.0827,38.0827,170542.6622
2008-09-18 13:55:00,85.56,85.97,85.52,85.82,69843.40249901763,38.0872,38.2697,38.0694,38.2029,69843.4025
2008-09-18 14:00:00,85.86,86.0,85.27,85.51,90562.4979771951,38.2207,38.283,37.9581,38.0649,90562.498
2008-09-18 14:05:00,85.47,85.47,84.39,84.83,55585.10023446539,38.0471,38.0471,37.5663,37.7622,55585.1002
2008-09-18 14:10:00,84.86,85.12,84.48,84.83,59595.247746370704,37.7756,37.8913,37.6064,37.7622,59595.2477
2008-09-18 14:15:00,84.81,85.4,84.61,84.89,72851.01313294662,37.7533,38.0159,37.6643,37.7889,72851.0131
2008-09-18 14:20:00,84.85,85.05,84.49,85.05,40658.44005126226,37.7711,37.8601,37.6109,37.8601,40658.4401
2008-09-18 14:25:00,85.09,85.37,84.97,85.06,43777.44367163306,37.8779,38.0026,37.8245,37.8646,43777.4437
2008-09-18 14:30:00,85.0,85.33,84.97,85.09,50795.201817467365,37.8379,37.9848,37.8245,37.8779,50795.2018
2008-09-18 14:35:00,85.11,85.36,84.79,85.15,92010.6068009387,37.8868,37.9981,37.7444,37.9047,92010.6068
2008-09-18 14:40:00,85.1,85.5,84.96,85.14,57590.17399041805,37.8824,38.0605,37.8201,37.9002,57590.174
2008-09-18 14:45:00,85.1,86.27,85.02,86.15,73519.37105159751,37.8824,38.4032,37.8468,38.3498,73519.3711
2008-09-18 14:50:00,86.07,86.14,85.54,85.54,48344.55611574745,38.3142,38.3454,38.0783,38.0783,48344.5561
2008-09-18 14:55:00,85.54,86.11,85.3,85.97,63271.21629895058,38.0783,38.332,37.9714,38.2697,63271.2163
2008-09-18 15:00:00,86.03,87.01,85.95,87.01,143585.55952349876,38.2964,38.7326,38.2608,38.7326,143585.5595
2008-09-18 15:05:00,87.06,87.32,86.76,87.26,106825.8739977,38.7549,38.8706,38.6213,38.8439,106825.874
2008-09-18 15:10:00,87.3,88.2,87.25,87.67,173550.27287634683,38.8617,39.2624,38.8395,39.0264,173550.2729
2008-09-18 15:15:00,87.69,87.91,87.07,87.71,119413.28146562504,39.0353,39.1333,38.7593,39.0442,119413.2815
2008-09-18 15:20:00,87.75,88.42,87.44,88.19,165864.15681186164,39.062,39.3603,38.924,39.2579,165864.1568
2008-09-18 15:25:00,88.15,88.39,87.15,87.39,129772.82920471378,39.2401,39.3469,38.795,38.9018,129772.8292
2008-09-18 15:30:00,87.4,87.53,87.04,87.27,117519.6006961142,38.9062,38.9641,38.746,38.8484,117519.6007
2008-09-18 15:35:00,87.24,87.91,87.23,87.53,145256.45432012598,38.835,39.1333,38.8306,38.9641,145256.4543
2008-09-18 15:40:00,87.55,88.12,87.27,88.01,260325.40931452025,38.973,39.2268,38.8484,39.1778,260325.4093
2008-09-18 15:45:00,88.03,88.16,87.16,87.58,163302.1181236999,39.1867,39.2446,38.7994,38.9864,163302.1181
2008-09-18 15:50:00,87.57,87.62,86.77,87.35,171433.80613395237,38.9819,39.0042,38.6258,38.884,171433.8061
2008-09-18 15:55:00,87.35,89.53,83.22,88.75,595061.3335721726,38.884,39.8544,37.0455,39.5072,595061.3336
2008-09-19 09:30:00,93.36,95.54,92.47,92.51,16486.16199338853,41.5593,42.5298,41.1632,41.181,16486.162
2008-09-19 09:35:00,92.84,94.75,92.47,92.88,32860.93100033525,41.3279,42.1781,41.1632,41.3457,32860.931
2008-09-19 09:40:00,92.71,95.15,89.56,90.28,669249.0625424209,41.27,42.3562,39.8678,40.1883,669249.0625
2008-09-19 09:45:00,90.26,92.6,90.22,91.99,189479.4699375263,40.1794,41.221,40.1616,40.9495,189479.4699
2008-09-19 09:50:00,91.85,92.45,89.72,89.81,103149.90544512014,40.8872,41.1543,39.939,39.9791,103149.9054
2008-09-19 09:55:00,89.9,90.67,88.45,88.72,102927.1194722365,40.0191,40.3619,39.3737,39.4938,102927.1195
2008-09-19 10:00:00,88.7,89.18,88.43,89.12,147818.4930082877,39.4849,39.6986,39.3647,39.6719,147818.493
2008-09-19 10:05:00,89.08,89.32,87.36,87.71,88668.81720768426,39.6541,39.7609,38.8884,39.0442,88668.8172
2008-09-19 10:10:00,87.71,88.56,87.36,87.47,70288.9744447849,39.0442,39.4226,38.8884,38.9374,70288.9744
2008-09-19 10:15:00,87.42,88.43,86.19,88.04,174664.20274076497,38.9151,39.3647,38.3676,39.1911,174664.2027
2008-09-19 10:20:00,88.01,88.38,87.26,87.53,70288.9744447849,39.1778,39.3425,38.8439,38.9641,70288.9744
2008-09-19 10:25:00,87.53,87.95,86.68,87.16,60486.39163790522,38.9641,39.1511,38.5857,38.7994,60486.3916
2008-09-19 10:30:00,87.23,87.41,85.82,86.37,53580.02647851273,38.8306,38.9107,38.2029,38.4477,53580.0265
2008-09-19 10:35:00,86.37,87.73,86.36,87.55,32972.32398677706,38.4477,39.0531,38.4433,38.973,32972.324
2008-09-19 10:40:00,87.54,87.54,86.62,86.62,35088.79072917154,38.9686,38.9686,38.559,38.559,35088.7907
2008-09-19 10:45:00,86.57,86.61,86.08,86.33,39433.117200402296,38.5368,38.5546,38.3186,38.4299,39433.1172
2008-09-19 10:50:00,86.24,86.43,85.55,86.13,47230.6262513293,38.3899,38.4744,38.0827,38.3409,47230.6263
2008-09-19 10:55:00,86.08,86.26,85.05,85.63,77975.09050927009,38.3186,38.3988,37.8601,38.1183,77975.0905
2008-09-19 11:00:00,85.59,86.33,85.5,86.33,76972.55363129375,38.1005,38.4299,38.0605,38.4299,76972.5536
2008-09-19 11:05:00,86.31,86.32,85.56,85.73,100030.90182474934,38.421,38.4255,38.0872,38.1628,100030.9018
2008-09-19 11:10:00,85.73,86.44,85.71,86.38,62937.03733962514,38.1628,38.4789,38.1539,38.4522,62937.0373
2008-09-19 11:15:00,86.39,88.03,86.3,88.02,130107.00816403925,38.4566,39.1867,38.4166,39.1822,130107.0082
2008-09-19 11:20:00,87.99,88.03,87.82,87.96,66947.18485153046,39.1689,39.1867,39.0932,39.1555,66947.1849
2008-09-19 11:25:00,87.95,88.03,87.53,87.58,47342.01923777112,39.1511,39.1867,38.9641,38.9864,47342.0192
2008-09-19 11:30:00,87.6,87.6,86.43,86.59,49904.05792593285,38.9953,38.9953,38.4744,38.5457,49904.0579
2008-09-19 11:35:00,86.61,87.11,86.5,87.08,49012.91403439834,38.5546,38.7771,38.5056,38.7638,49012.914
2008-09-19 11:40:00,87.01,87.27,86.62,86.79,40992.6190105877,38.7326,38.8484,38.559,38.6347,40992.619
2008-09-19 11:45:00,86.71,87.3,86.5,87.22,44111.6226309585,38.5991,38.8617,38.5056,38.8261,44111.6226
2008-09-19 11:50:00,87.27,87.94,87.09,87.85,34420.43281052065,38.8484,39.1466,38.7682,39.1066,34420.4328
2008-09-19 11:55:00,87.81,88.5,87.81,88.45,58481.31788195256,39.0888,39.3959,39.0888,39.3737,58481.3179
2008-09-19 12:00:00,88.5,88.75,88.36,88.66,27959.639596895417,39.3959,39.5072,39.3336,39.4671,27959.6396
2008-09-19 12:05:00,88.63,88.85,88.6,88.8,34420.43281052065,39.4538,39.5517,39.4404,39.5295,34420.4328
2008-09-19 12:10:00,88.75,88.87,88.53,88.66,67392.75679729771,39.5072,39.5606,39.4093,39.4671,67392.7568
2008-09-19 12:15:00,88.69,88.87,88.62,88.72,76304.19571264286,39.4805,39.5606,39.4493,39.4938,76304.1957
2008-09-19 12:20:00,88.75,89.13,88.63,89.1,42440.72783433129,39.5072,39.6764,39.4538,39.663,42440.7278
2008-09-19 12:25:00,89.05,89.54,88.91,89.48,32526.752041009808,39.6407,39.8589,39.5784,39.8322,32526.752
2008-09-19 12:30:00,89.52,89.6,89.31,89.56,21833.02534259562,39.85,39.8856,39.7565,39.8678,21833.0253
2008-09-19 12:35:00,89.57,89.77,89.57,89.7,22724.16923413014,39.8722,39.9613,39.8722,39.9301,22724.1692
2008-09-19 12:40:00,89.73,89.73,89.34,89.4,11807.656562832326,39.9434,39.9434,39.7698,39.7965,11807.6566
2008-09-19 12:45:00,89.41,89.68,89.31,89.67,14703.874210319502,39.801,39.9212,39.7565,39.9167,14703.8742
2008-09-19 12:50:00,89.69,89.75,89.48,89.68,16708.94796627216,39.9256,39.9523,39.8322,39.9212,16708.948
2008-09-19 12:55:00,89.69,89.77,89.67,89.75,17934.270817132117,39.9256,39.9613,39.9167,39.9523,17934.2708
2008-09-19 13:00:00,89.75,89.84,89.39,89.75,28739.39050198812,39.9523,39.9924,39.7921,39.9523,28739.3905
2008-09-19 13:05:00,89.77,90.0,89.66,89.66,40435.65407837863,39.9613,40.0636,39.9123,39.9123,40435.6541
2008-09-19 13:10:00,89.66,89.66,88.85,89.26,101479.01064849291,39.9123,39.9123,39.5517,39.7342,101479.0106
2008-09-19 13:15:00,89.22,89.76,89.12,89.76,22612.776247688325,39.7164,39.9568,39.6719,39.9568,22612.7762
2008-09-19 13:20:00,89.75,89.91,89.5,89.65,35200.183715613355,39.9523,40.0236,39.8411,39.9078,35200.1837
2008-09-19 13:25:00,89.64,89.64,89.35,89.49,19048.200681550265,39.9034,39.9034,39.7743,39.8366,19048.2007
2008-09-19 13:30:00,89.49,89.53,89.05,89.21,30521.678285057147,39.8366,39.8544,39.6407,39.712,30521.6783
2008-09-19 13:35:00,89.18,89.22,88.88,88.99,25174.814935850056,39.6986,39.7164,39.5651,39.614,25174.8149
2008-09-19 13:40:00,89.01,89.1,88.76,89.05,30744.464257940777,39.6229,39.663,39.5116,39.6407,30744.4643
2008-09-19 13:45:00,89.1,89.13,88.67,88.78,20162.130545968408,39.663,39.6764,39.4716,39.5206,20162.1305
2008-09-19 13:50:00,88.85,88.92,88.63,88.69,21944.41832903744,39.5517,39.5829,39.4538,39.4805,21944.4183
2008-09-19 13:55:00,88.71,88.86,88.61,88.82,40547.04706482044,39.4894,39.5562,39.4449,39.5384,40547.0471
2008-09-19 14:00:00,88.82,88.86,88.52,88.52,33306.502946102504,39.5384,39.5562,39.4048,39.4048,33306.5029
2008-09-19 14:05:00,88.57,88.97,88.55,88.89,23169.741179897395,39.4271,39.6051,39.4182,39.5695,23169.7412
2008-09-19 14:10:00,88.91,89.32,88.84,89.32,38987.54525463504,39.5784,39.7609,39.5473,39.7609,38987.5453
2008-09-19 14:15:00,89.31,89.31,88.92,89.06,22946.95520701377,39.7565,39.7565,39.5829,39.6452,22946.9552
2008-09-19 14:20:00,89.05,89.28,89.05,89.18,21387.453396828365,39.6407,39.7431,39.6407,39.6986,21387.4534
2008-09-19 14:25:00,89.18,89.52,89.1,89.52,39210.33122751867,39.6986,39.85,39.663,39.85,39210.3312
2008-09-19 14:30:00,89.51,89.57,89.31,89.31,26734.316746035456,39.8455,39.8722,39.7565,39.7565,26734.3167
2008-09-19 14:35:00,89.32,89.44,89.13,89.27,17934.270817132117,39.7609,39.8144,39.6764,39.7387,17934.2708
2008-09-19 14:40:00,89.27,89.53,89.2,89.44,19939.34457308477,39.7387,39.8544,39.7075,39.8144,19939.3446
2008-09-19 14:45:00,89.47,89.92,89.45,89.73,27959.639596895417,39.8277,40.028,39.8188,39.9434,27959.6396
2008-09-19 14:50:00,89.75,89.77,89.22,89.32,30076.10633928989,39.9523,39.9613,39.7164,39.7609,30076.1063
2008-09-19 14:55:00,89.33,89.54,89.25,89.54,22612.776247688325,39.7654,39.8589,39.7298,39.8589,22612.7762
2008-09-19 15:00:00,89.56,89.72,89.36,89.52,26065.95882738457,39.8678,39.939,39.7787,39.85,26065.9588
2008-09-19 15:05:00,89.57,89.67,88.81,88.97,75858.62376687561,39.8722,39.9167,39.5339,39.6051,75858.6238
2008-09-19 15:10:00,88.96,89.04,88.79,88.87,49569.87896660741,39.6007,39.6363,39.525,39.5606,49569.879
2008-09-19 15:15:00,88.82,89.1,88.78,88.86,46562.26833267842,39.5384,39.663,39.5206,39.5562,46562.2683
2008-09-19 15:20:00,88.87,89.76,88.82,89.76,47787.59118353838,39.5606,39.9568,39.5384,39.9568,47787.5912
2008-09-19 15:25:00,89.8,89.85,89.64,89.69,51909.13168188551,39.9746,39.9969,39.9034,39.9256,51909.1317
2008-09-19 15:30:00,89.69,89.9,89.51,89.69,102592.94051291108,39.9256,40.0191,39.8455,39.9256,102592.9405
2008-09-19 15:35:00,89.71,89.77,89.04,89.74,74187.7289702484,39.9345,39.9613,39.6363,39.9479,74187.729
2008-09-19 15:40:00,89.74,90.27,89.74,90.09,135788.05047257175,39.9479,40.1838,39.9479,40.1037,135788.0505
2008-09-19 15:45:00,90.1,90.27,89.65,89.99,138461.4821471753,40.1082,40.1838,39.9078,40.0592,138461.4821
2008-09-19 15:50:00,90.01,90.66,89.88,90.65,139018.44707938438,40.0681,40.3574,40.0102,40.353,139018.4471
2008-09-19 15:55:00,90.67,92.47,86.97,86.97,524215.3941951786,40.3619,41.1632,38.7148,38.7148,524215.3942
2008-09-22 09:30:00,88.5,90.27,87.74,89.1,96132.14729928585,39.3959,40.1838,39.0576,39.663,96132.1473
2008-09-22 09:35:00,88.94,89.62,88.8,88.87,85215.63462798802,39.5918,39.8945,39.5295,39.5606,85215.6346
2008-09-22 09:40:00,88.79,89.07,88.66,88.66,55139.52828869813,39.525,39.6496,39.4671,39.4671,55139.5283
2008-09-22 09:45:00,88.56,89.07,88.51,88.92,106714.4810112582,39.4226,39.6496,39.4004,39.5829,106714.481
2008-09-22 09:50:00,88.96,89.2,88.78,89.09,45448.33846826028,39.6007,39.7075,39.5206,39.6585,45448.3385
2008-09-22 09:55:00,88.96,89.05,88.43,88.87,59818.03371925434,39.6007,39.6407,39.3647,39.5606,59818.0337
2008-09-22 10:00:00,88.85,89.07,88.71,89.02,31969.78710880073,39.5517,39.6496,39.4894,39.6274,31969.7871
2008-09-22 10:05:00,89.11,89.25,88.5,88.52,62157.286434532434,39.6675,39.7298,39.3959,39.4048,62157.2864
2008-09-22 10:10:00,88.52,88.61,88.26,88.33,42663.51380721492,39.4048,39.4449,39.2891,39.3202,42663.5138
2008-09-22 10:15:00,88.32,88.37,87.89,87.9,67504.14978373953,39.3158,39.338,39.1244,39.1288,67504.1498
2008-09-22 10:20:00,87.89,87.9,87.35,87.84,92121.99978738053,39.1244,39.1288,38.884,39.1021,92121.9998
2008-09-22 10:25:00,87.86,88.39,87.82,88.24,85995.38553308073,39.111,39.3469,39.0932,39.2802,85995.3855
2008-09-22 10:30:00,88.2,88.74,88.15,88.7,59038.282814161634,39.2624,39.5027,39.2401,39.4849,59038.2828
2008-09-22 10:35:00,88.66,88.91,88.56,88.73,40992.6190105877,39.4671,39.5784,39.4226,39.4983,40992.619
2008-09-22 10:40:00,88.7,88.71,88.24,88.24,31858.39412235892,39.4849,39.4894,39.2802,39.2802,31858.3941
2008-09-22 10:45:00,88.22,88.26,87.97,88.1,12141.83552215777,39.2713,39.2891,39.16,39.2178,12141.8355
2008-09-22 10:50:00,88.1,88.29,87.89,87.9,11139.29864418144,39.2178,39.3024,39.1244,39.1288,11139.2986
2008-09-22 10:55:00,87.9,88.09,87.9,87.98,21610.239369711995,39.1288,39.2134,39.1288,39.1644,21610.2394
2008-09-22 11:00:00,88.0,88.05,87.63,87.63,47230.6262513293,39.1733,39.1956,39.0086,39.0086,47230.6263
2008-09-22 11:05:00,87.63,87.71,87.52,87.68,43666.05068519124,39.0086,39.0442,38.9597,39.0309,43666.0507
2008-09-22 11:10:00,87.66,87.71,87.47,87.5,9357.01086111241,39.022,39.0442,38.9374,38.9508,9357.0109
2008-09-22 11:15:00,87.5,87.87,87.5,87.77,25286.20792229187,38.9508,39.1155,38.9508,39.0709,25286.2079
2008-09-22 11:20:00,87.81,87.81,87.47,87.47,24172.27805787373,39.0888,39.0888,38.9374,38.9374,24172.2781
2008-09-22 11:25:00,87.46,87.49,87.26,87.32,24395.06403075736,38.933,38.9463,38.8439,38.8706,24395.064
2008-09-22 11:30:00,87.29,87.63,87.16,87.24,79311.80634657186,38.8573,39.0086,38.7994,38.835,79311.8063
2008-09-22 11:35:00,87.17,87.57,87.08,87.42,41438.19095635496,38.8039,38.9819,38.7638,38.9151,41438.191
2008-09-22 11:40:00,87.45,87.68,87.28,87.56,34866.00475628791,38.9285,39.0309,38.8528,38.9775,34866.0048
2008-09-22 11:45:00,87.57,87.97,87.54,87.86,43554.65769874943,38.9819,39.16,38.9686,39.111,43554.6577
2008-09-22 11:50:00,87.89,88.08,87.74,88.0,87889.06630259157,39.1244,39.2089,39.0576,39.1733,87889.0663
2008-09-22 11:55:00,88.0,88.08,87.86,87.92,30076.10633928989,39.1733,39.2089,39.111,39.1377,30076.1063
2008-09-22 12:00:00,87.9,87.94,87.33,87.46,40435.65407837863,39.1288,39.1466,38.8751,38.933,40435.6541
2008-09-22 12:05:00,87.44,87.71,87.43,87.53,30967.250230824404,38.924,39.0442,38.9196,38.9641,30967.2502
2008-09-22 12:10:00,87.52,87.58,87.38,87.47,23726.70611210647,38.9597,38.9864,38.8973,38.9374,23726.7061
2008-09-22 12:15:00,87.48,87.79,87.38,87.78,25508.9938951755,38.9419,39.0799,38.8973,39.0754,25508.9939
2008-09-22 12:20:00,87.79,87.85,87.43,87.63,33529.28891898614,39.0799,39.1066,38.9196,39.0086,33529.2889
2008-09-22 12:25:00,87.62,87.75,87.32,87.44,30521.678285057147,39.0042,39.062,38.8706,38.924,30521.6783
2008-09-22 12:30:00,87.44,88.24,87.39,88.17,28516.604529104487,38.924,39.2802,38.9018,39.249,28516.6045
2008-09-22 12:35:00,88.11,88.27,87.76,87.93,25620.38688161732,39.2223,39.2935,39.0665,39.1422,25620.3869
2008-09-22 12:40:00,87.93,88.05,87.91,88.04,21276.06041038655,39.1422,39.1956,39.1333,39.1911,21276.0604
2008-09-22 12:45:00,88.04,88.05,87.89,87.92,10693.726698414182,39.1911,39.1956,39.1244,39.1377,10693.7267
2008-09-22 12:50:00,87.96,88.41,87.93,88.4,22724.16923413014,39.1555,39.3558,39.1422,39.3514,22724.1692
2008-09-22 12:55:00,88.43,88.55,88.28,88.34,14258.302264552243,39.3647,39.4182,39.298,39.3247,14258.3023
2008-09-22 13:00:00,88.34,88.45,88.26,88.27,22055.81131547925,39.3247,39.3737,39.2891,39.2935,22055.8113
2008-09-22 13:05:00,88.27,88.29,88.1,88.26,15595.018101854015,39.2935,39.3024,39.2178,39.2891,15595.0181
2008-09-22 13:10:00,88.28,88.39,88.12,88.19,20050.73755952659,39.298,39.3469,39.2268,39.2579,20050.7376
2008-09-22 13:15:00,88.19,88.23,87.94,87.98,19159.59366799208,39.2579,39.2757,39.1466,39.1644,19159.5937
2008-09-22 13:20:00,88.01,88.16,87.98,88.07,17711.48484424849,39.1778,39.2446,39.1644,39.2045,17711.4848
2008-09-22 13:25:00,88.08,88.41,88.07,88.12,20496.30950529385,39.2089,39.3558,39.2045,39.2268,20496.3095
2008-09-22 13:30:00,88.13,88.17,87.38,87.38,19493.77262731752,39.2312,39.249,38.8973,38.8973,19493.7726
2008-09-22 13:35:00,87.39,87.4,86.93,86.93,46562.26833267842,38.9018,38.9062,38.697,38.697,46562.2683
2008-09-22 13:40:00,86.95,87.39,86.85,87.24,37985.00837665871,38.7059,38.9018,38.6614,38.835,37985.0084
2008-09-22 13:45:00,87.29,87.78,87.26,87.26,26511.53077315183,38.8573,39.0754,38.8439,38.8439,26511.5308
2008-09-22 13:50:00,87.26,87.29,86.96,87.26,44223.01561740032,38.8439,38.8573,38.7104,38.8439,44223.0156
2008-09-22 13:55:00,87.21,87.29,86.75,87.03,31747.001135917104,38.8217,38.8573,38.6169,38.7415,31747.0011
2008-09-22 14:00:00,87.02,87.02,86.6,86.7,19605.16561375933,38.7371,38.7371,38.5501,38.5946,19605.1656
2008-09-22 14:05:00,86.64,86.68,86.5,86.67,31969.78710880073,38.5679,38.5857,38.5056,38.5813,31969.7871
2008-09-22 14:10:00,86.67,86.77,86.41,86.45,24060.885071431912,38.5813,38.6258,38.4655,38.4833,24060.8851
2008-09-22 14:15:00,86.49,87.03,86.41,86.96,31078.643217266217,38.5012,38.7415,38.4655,38.7104,31078.6432
2008-09-22 14:20:00,86.95,87.03,86.65,86.77,56364.851139558086,38.7059,38.7415,38.5724,38.6258,56364.8511
2008-09-22 14:25:00,86.76,87.01,86.72,86.81,28182.425569779043,38.6213,38.7326,38.6035,38.6436,28182.4256
2008-09-22 14:30:00,86.81,87.3,86.74,86.81,32303.966068126178,38.6436,38.8617,38.6124,38.6436,32303.9661
2008-09-22 14:35:00,86.85,86.97,86.72,86.86,30967.250230824404,38.6614,38.7148,38.6035,38.6659,30967.2502
2008-09-22 14:40:00,86.84,86.96,86.69,86.83,32638.14502745162,38.657,38.7104,38.5902,38.6525,32638.145
2008-09-22 14:45:00,86.83,87.04,86.6,86.78,29741.927379964447,38.6525,38.746,38.5501,38.6302,29741.9274
2008-09-22 14:50:00,86.8,86.81,86.23,86.29,33195.109959660695,38.6392,38.6436,38.3854,38.4121,33195.11
2008-09-22 14:55:00,86.29,86.33,86.14,86.26,33640.68190542795,38.4121,38.4299,38.3454,38.3988,33640.6819
2008-09-22 15:00:00,86.32,86.41,86.13,86.15,32303.966068126178,38.4255,38.4655,38.3409,38.3498,32303.9661
2008-09-22 15:05:00,86.19,86.49,86.13,86.17,46785.05430556205,38.3676,38.5012,38.3409,38.3587,46785.0543
2008-09-22 15:10:00,86.19,86.42,86.0,86.06,46673.66131912024,38.3676,38.47,38.283,38.3097,46673.6613
2008-09-22 15:15:00,86.02,86.07,85.44,85.49,50572.41584458374,38.2919,38.3142,38.0337,38.056,50572.4158
2008-09-22 15:20:00,85.46,85.66,85.35,85.42,49124.30702084016,38.0426,38.1317,37.9937,38.0248,49124.307
2008-09-22 15:25:00,85.42,85.71,85.3,85.56,61266.14254299792,38.0248,38.1539,37.9714,38.0872,61266.1425
2008-09-22 15:30:00,85.52,85.54,85.15,85.26,79980.16426522275,38.0694,38.0783,37.9047,37.9536,79980.1643
2008-09-22 15:35:00,85.26,85.31,84.66,84.75,97914.43508235486,37.9536,37.9759,37.6865,37.7266,97914.4351
2008-09-22 15:40:00,84.73,84.76,83.64,83.94,186806.03826292275,37.7177,37.731,37.2325,37.366,186806.0383
2008-09-22 15:45:00,83.94,84.26,83.25,84.07,248629.1457381297,37.366,37.5085,37.0589,37.4239,248629.1457
2008-09-22 15:50:00,84.05,84.05,82.98,82.98,281267.29076558136,37.415,37.415,36.9387,36.9387,281267.2908
2008-09-22 15:55:00,82.99,83.12,82.27,82.49,438888.3665807488,36.9431,37.001,36.6226,36.7205,438888.3666
2008-09-23 09:30:00,83.49,86.18,83.49,86.05,108830.94775365268,37.1657,38.3632,37.1657,38.3053,108830.9478
2008-09-23 09:35:00,86.06,86.4,84.98,85.12,70845.93937699396,38.3097,38.4611,37.829,37.8913,70845.9394
2008-09-23 09:40:00,84.98,85.81,84.84,85.43,49904.05792593285,37.829,38.1985,37.7667,38.0293,49904.0579
2008-09-23 09:45:00,85.44,86.18,85.2,85.67,60820.57059723067,38.0337,38.3632,37.9269,38.1361,60820.5706
2008-09-23 09:50:00,85.59,85.81,85.17,85.27,47119.23326488749,38.1005,38.1985,37.9136,37.9581,47119.2333
2008-09-23 09:55:00,85.32,85.9,85.25,85.83,37539.43643089145,37.9803,38.2385,37.9492,38.2074,37539.4364
2008-09-23 10:00:00,85.82,85.84,84.68,85.14,65276.29005490324,38.2029,38.2118,37.6954,37.9002,65276.2901
2008-09-23 10:05:00,85.18,85.49,84.92,85.03,54025.59842427999,37.918,38.056,37.8023,37.8512,54025.5984
2008-09-23 10:10:00,85.02,85.63,84.75,85.46,47898.98416998019,37.8468,38.1183,37.7266,38.0426,47898.9842
2008-09-23 10:15:00,85.51,85.74,85.36,85.47,50461.02285814193,38.0649,38.1673,37.9981,38.0471,50461.0229
2008-09-23 10:20:00,85.54,85.65,85.42,85.47,32192.573081684364,38.0783,38.1272,38.0248,38.0471,32192.5731
2008-09-23 10:25:00,85.49,86.06,85.47,85.91,45114.159508934834,38.056,38.3097,38.0471,38.243,45114.1595
2008-09-23 10:30:00,85.89,86.12,85.81,85.85,33306.502946102504,38.2341,38.3364,38.1985,38.2163,33306.5029
2008-09-23 10:35:00,85.89,85.93,85.59,85.79,39433.117200402296,38.2341,38.2519,38.1005,38.1895,39433.1172
2008-09-23 10:40:00,85.82,85.83,85.17,85.2,28516.604529104487,38.2029,38.2074,37.9136,37.9269,28516.6045
2008-09-23 10:45:00,85.18,85.3,84.94,85.03,57367.38801753442,37.918,37.9714,37.8112,37.8512,57367.388
2008-09-23 10:50:00,85.03,85.08,84.39,84.84,56364.851139558086,37.8512,37.8735,37.5663,37.7667,56364.8511
2008-09-23 10:55:00,84.94,85.21,84.75,84.85,29296.355434197187,37.8112,37.9314,37.7266,37.7711,29296.3554
2008-09-23 11:00:00,84.96,84.96,84.31,84.31,21276.06041038655,37.8201,37.8201,37.5307,37.5307,21276.0604
2008-09-23 11:05:00,84.35,84.35,83.7,84.17,27514.06765112816,37.5485,37.5485,37.2592,37.4684,27514.0677
2008-09-23 11:10:00,84.11,84.55,83.95,84.48,26734.316746035456,37.4417,37.6376,37.3705,37.6064,26734.3167
2008-09-23 11:15:00,84.48,84.72,84.47,84.51,43331.8717258658,37.6064,37.7132,37.6019,37.6198,43331.8717
2008-09-23 11:20:00,84.48,85.18,84.45,84.83,32303.966068126178,37.6064,37.918,37.593,37.7622,32303.9661
2008-09-23 11:25:00,84.83,84.98,84.6,84.61,48010.37715642201,37.7622,37.829,37.6598,37.6643,48010.3772
2008-09-23 11:30:00,84.69,84.92,84.55,84.92,30187.499325731704,37.6999,37.8023,37.6376,37.8023,30187.4993
2008-09-23 11:35:00,84.91,84.97,84.5,84.88,14481.088237435872,37.7978,37.8245,37.6153,37.7845,14481.0882
2008-09-23 11:40:00,84.79,84.98,84.37,84.37,17822.877830690304,37.7444,37.829,37.5574,37.5574,17822.8778
2008-09-23 11:45:00,84.48,84.63,84.4,84.55,8911.438915345152,37.6064,37.6732,37.5708,37.6376,8911.4389
2008-09-23 11:50:00,84.57,84.7,84.4,84.64,9913.975793321482,37.6465,37.7043,37.5708,37.6776,9913.9758
2008-09-23 11:55:00,84.59,84.7,84.15,84.22,11362.08461706507,37.6554,37.7043,37.4595,37.4907,11362.0846
2008-09-23 12:00:00,84.16,84.16,83.8,83.98,18714.02172222482,37.464,37.464,37.3037,37.3838,18714.0217
2008-09-23 12:05:00,83.98,84.22,83.85,84.22,11250.691630623254,37.3838,37.4907,37.326,37.4907,11250.6916
2008-09-23 12:10:00,84.04,84.49,84.04,84.46,17600.091857806678,37.4105,37.6109,37.4105,37.5975,17600.0919
2008-09-23 12:15:00,84.48,84.83,84.39,84.77,25063.421949408243,37.6064,37.7622,37.5663,37.7355,25063.4219
2008-09-23 12:20:00,84.8,84.83,84.64,84.76,14146.90927811043,37.7488,37.7622,37.6776,37.731,14146.9093
2008-09-23 12:25:00,84.77,84.77,84.57,84.6,10025.368779763296,37.7355,37.7355,37.6465,37.6598,10025.3688
2008-09-23 12:30:00,84.6,84.67,84.43,84.49,8243.080996694265,37.6598,37.691,37.5841,37.6109,8243.081
2008-09-23 12:35:00,84.5,84.57,84.37,84.48,26288.7448002682,37.6153,37.6465,37.5574,37.6064,26288.7448
2008-09-23 12:40:00,84.47,84.48,84.11,84.46,20496.30950529385,37.6019,37.6064,37.4417,37.5975,20496.3095
2008-09-23 12:45:00,84.49,84.51,84.12,84.37,30521.678285057147,37.6109,37.6198,37.4461,37.5574,30521.6783
2008-09-23 12:50:00,84.38,84.57,84.3,84.39,25508.9938951755,37.5619,37.6465,37.5263,37.5663,25508.9939
2008-09-23 12:55:00,84.39,84.58,84.09,84.09,30967.250230824404,37.5663,37.6509,37.4328,37.4328,30967.2502
2008-09-23 13:00:00,84.13,84.3,83.71,84.22,50461.02285814193,37.4506,37.5263,37.2636,37.4907,50461.0229
2008-09-23 13:05:00,84.25,84.25,83.8,83.94,34531.82579696247,37.504,37.504,37.3037,37.366,34531.8258
2008-09-23 13:10:00,83.94,84.13,83.88,83.98,24617.850003640982,37.366,37.4506,37.3393,37.3838,24617.85
2008-09-23 13:15:00,83.98,84.39,83.91,84.16,30298.89231217352,37.3838,37.5663,37.3527,37.464,30298.8923
2008-09-23 13:20:00,84.16,84.4,84.09,84.1,18602.628735783004,37.464,37.5708,37.4328,37.4372,18602.6287
2008-09-23 13:25:00,84.1,84.22,84.01,84.14,11362.08461706507,37.4372,37.4907,37.3972,37.455,11362.0846
2008-09-23 13:30:00,84.15,84.16,83.49,83.72,42440.72783433129,37.4595,37.464,37.1657,37.2681,42440.7278
2008-09-23 13:35:00,83.69,84.35,83.68,83.99,45559.731454702094,37.2547,37.5485,37.2503,37.3883,45559.7315
2008-09-23 13:40:00,84.01,84.2,83.87,83.92,36982.47149868238,37.3972,37.4818,37.3349,37.3571,36982.4715
2008-09-23 13:45:00,83.97,84.18,83.61,83.61,28739.39050198812,37.3794,37.4729,37.2191,37.2191,28739.3905
2008-09-23 13:50:00,83.6,83.92,83.36,83.62,29407.748420639004,37.2147,37.3571,37.1078,37.2236,29407.7484
2008-09-23 13:55:00,83.65,84.15,83.59,84.15,30076.10633928989,37.2369,37.4595,37.2102,37.4595,30076.1063
2008-09-23 14:00:00,84.17,84.31,84.0,84.17,42663.51380721492,37.4684,37.5307,37.3927,37.4684,42663.5138
2008-09-23 14:05:00,84.09,85.13,84.04,85.12,35979.93462070605,37.4328,37.8957,37.4105,37.8913,35979.9346
2008-09-23 14:10:00,85.07,85.07,84.41,84.48,32303.966068126178,37.869,37.869,37.5752,37.6064,32303.9661
2008-09-23 14:15:00,84.49,84.51,84.13,84.48,37650.82941733327,37.6109,37.6198,37.4506,37.6064,37650.8294
2008-09-23 14:20:00,84.41,84.64,84.07,84.27,39767.29615972774,37.5752,37.6776,37.4239,37.5129,39767.2962
2008-09-23 14:25:00,84.26,84.87,84.16,84.85,65053.504082019615,37.5085,37.78,37.464,37.7711,65053.5041
2008-09-23 14:30:00,84.86,84.86,84.3,84.38,27625.460637569973,37.7756,37.7756,37.5263,37.5619,27625.4606
2008-09-23 14:35:00,84.38,84.49,84.25,84.25,29741.927379964447,37.5619,37.6109,37.504,37.504,29741.9274
2008-09-23 14:40:00,84.3,84.3,83.99,84.11,32749.538013893434,37.5263,37.5263,37.3883,37.4417,32749.538
2008-09-23 14:45:00,84.13,85.06,84.04,84.91,34197.646837637025,37.4506,37.8646,37.4105,37.7978,34197.6468
2008-09-23 14:50:00,84.84,85.17,84.68,84.8,34977.39774272972,37.7667,37.9136,37.6954,37.7488,34977.3977
2008-09-23 14:55:00,84.78,84.83,84.52,84.53,28405.21154266268,37.7399,37.7622,37.6242,37.6287,28405.2115
2008-09-23 15:00:00,84.52,84.62,84.31,84.57,38541.97330886778,37.6242,37.6687,37.5307,37.6465,38541.9733
2008-09-23 15:05:00,84.55,85.16,84.55,85.01,95463.78938063496,37.6376,37.9091,37.6376,37.8423,95463.7894
2008-09-23 15:10:00,85.06,85.19,84.96,85.19,49792.66493949104,37.8646,37.9225,37.8201,37.9225,49792.6649
2008-09-23 15:15:00,85.1,85.72,85.1,85.54,53357.2405056291,37.8824,38.1584,37.8824,38.0783,53357.2405
2008-09-23 15:20:00,85.49,85.65,85.33,85.48,56030.67218023264,38.056,38.1272,37.9848,38.0516,56030.6722
2008-09-23 15:25:00,85.48,85.87,85.33,85.38,48678.735075072895,38.0516,38.2252,37.9848,38.007,48678.7351
2008-09-23 15:30:00,85.4,85.5,85.18,85.22,74187.7289702484,38.0159,38.0605,37.918,37.9358,74187.729
2008-09-23 15:35:00,85.2,85.21,84.52,84.9,87443.4943568243,37.9269,37.9314,37.6242,37.7934,87443.4944
2008-09-23 15:40:00,84.91,85.27,84.46,84.55,108608.16178076903,37.7978,37.9581,37.5975,37.6376,108608.1618
2008-09-23 15:45:00,84.48,84.66,83.9,84.55,77083.94661773556,37.6064,37.6865,37.3482,37.6376,77083.9466
2008-09-23 15:50:00,84.58,84.67,84.15,84.66,131332.3310148992,37.6509,37.691,37.4595,37.6865,131332.331
2008-09-23 15:55:00,84.66,84.73,83.53,83.79,256203.8688161732,37.6865,37.7177,37.1835,37.2992,256203.8688
2008-09-24 09:30:00,86.41,86.41,83.0,83.52,77752.30453638645,38.4655,38.4655,36.9476,37.1791,77752.3045
2008-09-24 09:35:00,83.58,84.19,82.61,84.13,71514.29729564485,37.2058,37.4773,36.774,37.4506,71514.2973
2008-09-24 09:40:00,84.13,84.25,83.68,83.88,44445.80159028395,37.4506,37.504,37.2503,37.3393,44445.8016
2008-09-24 09:45:00,83.86,83.88,83.04,83.28,39655.90317328593,37.3304,37.3393,36.9654,37.0722,39655.9032
2008-09-24 09:50:00,83.25,83.54,82.59,82.89,30410.28529861533,37.0589,37.188,36.7651,36.8986,30410.2853
2008-09-24 09:55:00,82.86,83.37,82.59,83.25,48121.77014286383,36.8853,37.1123,36.7651,37.0589,48121.7701
2008-09-24 10:00:00,83.24,83.26,82.59,82.75,40658.44005126226,37.0544,37.0633,36.7651,36.8363,40658.4401
2008-09-24 10:05:00,82.64,82.7,81.94,82.29,65276.29005490324,36.7873,36.814,36.4757,36.6315,65276.2901
2008-09-24 10:10:00,82.31,82.81,82.23,82.31,53023.06154630366,36.6404,36.863,36.6048,36.6404,53023.0615
2008-09-24 10:15:00,82.31,82.53,82.09,82.46,22055.81131547925,36.6404,36.7384,36.5425,36.7072,22055.8113
2008-09-24 10:20:00,82.48,82.85,82.17,82.21,14926.66018320313,36.7161,36.8808,36.5781,36.5959,14926.6602
2008-09-24 10:25:00,82.2,82.67,82.19,82.28,38096.40136310053,36.5915,36.8007,36.587,36.6271,38096.4014
2008-09-24 10:30:00,82.36,83.02,82.29,82.91,57367.38801753442,36.6627,36.9565,36.6315,36.9075,57367.388
2008-09-24 10:35:00,82.9,83.22,82.81,83.06,44111.6226309585,36.9031,37.0455,36.863,36.9743,44111.6226
2008-09-24 10:40:00,83.07,83.6,82.96,83.38,32081.180095242547,36.9787,37.2147,36.9298,37.1167,32081.1801
2008-09-24 10:45:00,83.38,83.44,83.01,83.24,37205.25747156601,37.1167,37.1434,36.952,37.0544,37205.2575
2008-09-24 10:50:00,83.29,83.45,83.25,83.3,14035.516291668617,37.0767,37.1479,37.0589,37.0811,14035.5163
2008-09-24 10:55:00,83.33,83.69,82.81,83.69,25063.421949408243,37.0945,37.2547,36.863,37.2547,25063.4219
2008-09-24 11:00:00,83.72,83.75,83.32,83.34,14035.516291668617,37.2681,37.2814,37.09,37.0989,14035.5163
2008-09-24 11:05:00,83.32,83.37,82.35,82.46,33083.71697321888,37.09,37.1123,36.6582,36.7072,33083.717
2008-09-24 11:10:00,82.46,82.66,82.46,82.55,13701.337332343172,36.7072,36.7962,36.7072,36.7473,13701.3373
2008-09-24 11:15:00,82.55,82.73,82.38,82.48,76415.58869908468,36.7473,36.8274,36.6716,36.7161,76415.5887
2008-09-24 11:20:00,82.55,82.9,82.52,82.86,45559.731454702094,36.7473,36.9031,36.7339,36.8853,45559.7315
2008-09-24 11:25:00,82.86,83.12,82.78,83.07,28627.997515546303,36.8853,37.001,36.8496,36.9787,28627.9975
2008-09-24 11:30:00,83.05,83.39,83.03,83.34,15372.232128970389,36.9698,37.1212,36.9609,37.0989,15372.2321
2008-09-24 11:35:00,83.32,83.36,82.86,82.88,11139.29864418144,37.09,37.1078,36.8853,36.8942,11139.2986
2008-09-24 11:40:00,82.86,82.88,82.6,82.6,10025.368779763296,36.8853,36.8942,36.7695,36.7695,10025.3688
2008-09-24 11:45:00,82.62,82.73,82.56,82.63,13701.337332343172,36.7784,36.8274,36.7517,36.7829,13701.3373
2008-09-24 11:50:00,82.71,82.78,82.55,82.59,19382.379640875708,36.8185,36.8496,36.7473,36.7651,19382.3796
2008-09-24 11:55:00,82.59,82.88,82.55,82.88,15038.053169644943,36.7651,36.8942,36.7473,36.8942,15038.0532
2008-09-24 12:00:00,82.91,83.06,82.85,82.88,13255.765386575917,36.9075,36.9743,36.8808,36.8942,13255.7654
2008-09-24 12:05:00,82.86,82.95,82.69,82.69,6238.007240741606,36.8853,36.9253,36.8096,36.8096,6238.0072
2008-09-24 12:10:00,82.86,82.94,82.69,82.87,5235.470362765277,36.8853,36.9209,36.8096,36.8897,5235.4704
2008-09-24 12:15:00,82.81,83.22,82.75,82.78,15595.018101854015,36.863,37.0455,36.8363,36.8496,15595.0181
2008-09-24 12:20:00,82.73,82.95,82.62,82.76,6683.579186508864,36.8274,36.9253,36.7784,36.8407,6683.5792
2008-09-24 12:25:00,82.78,82.78,82.55,82.59,17043.126925597604,36.8496,36.8496,36.7473,36.7651,17043.1269
2008-09-24 12:30:00,82.59,82.86,82.57,82.79,6572.18620006705,36.7651,36.8853,36.7562,36.8541,6572.1862
2008-09-24 12:35:00,82.65,82.78,82.55,82.59,11919.04954927414,36.7918,36.8496,36.7473,36.7651,11919.0495
2008-09-24 12:40:00,82.62,82.75,82.55,82.6,9134.22488822878,36.7784,36.8363,36.7473,36.7695,9134.2249
2008-09-24 12:45:00,82.56,82.94,82.55,82.68,10693.726698414182,36.7517,36.9209,36.7473,36.8051,10693.7267
2008-09-24 12:50:00,82.73,83.19,82.66,83.08,10582.33371197237,36.8274,37.0322,36.7962,36.9832,10582.3337
2008-09-24 12:55:00,83.01,83.26,83.0,83.15,11807.656562832326,36.952,37.0633,36.9476,37.0143,11807.6566
2008-09-24 13:00:00,83.12,83.29,83.12,83.21,5458.256335648905,37.001,37.0767,37.001,37.0411,5458.2563
2008-09-24 13:05:00,83.18,83.74,83.18,83.59,22278.59728836288,37.0277,37.277,37.0277,37.2102,22278.5973
2008-09-24 13:10:00,83.59,83.96,83.52,83.6,22501.38326124651,37.2102,37.3749,37.1791,37.2147,22501.3833
2008-09-24 13:15:00,83.6,83.77,83.48,83.49,22612.776247688325,37.2147,37.2903,37.1612,37.1657,22612.7762
2008-09-24 13:20:00,83.48,84.17,83.26,84.12,36648.29253935694,37.1612,37.4684,37.0633,37.4461,36648.2925
2008-09-24 13:25:00,84.18,84.18,83.76,83.79,20496.30950529385,37.4729,37.4729,37.2859,37.2992,20496.3095
2008-09-24 13:30:00,83.77,83.87,83.67,83.82,16486.16199338853,37.2903,37.3349,37.2458,37.3126,16486.162
2008-09-24 13:35:00,83.84,84.19,83.83,83.93,23058.348193455586,37.3215,37.4773,37.3171,37.3616,23058.3482
2008-09-24 13:40:00,83.96,84.27,83.86,84.08,14703.874210319502,37.3749,37.5129,37.3304,37.4283,14703.8742
2008-09-24 13:45:00,84.09,84.13,83.8,83.88,36982.47149868238,37.4328,37.4506,37.3037,37.3393,36982.4715
2008-09-24 13:50:00,83.9,84.04,83.81,83.87,17377.305884923047,37.3482,37.4105,37.3081,37.3349,17377.3059
2008-09-24 13:55:00,83.91,83.91,83.17,83.33,16708.94796627216,37.3527,37.3527,37.0233,37.0945,16708.948
2008-09-24 14:00:00,83.36,83.44,83.11,83.24,8020.295023810637,37.1078,37.1434,36.9965,37.0544,8020.295
2008-09-24 14:05:00,83.22,83.26,83.04,83.11,10470.940725530554,37.0455,37.0633,36.9654,36.9965,10470.9407
2008-09-24 14:10:00,83.1,83.1,82.56,82.64,25174.814935850056,36.9921,36.9921,36.7517,36.7873,25174.8149
2008-09-24 14:15:00,82.69,82.98,82.66,82.82,17377.305884923047,36.8096,36.9387,36.7962,36.8674,17377.3059
2008-09-24 14:20:00,82.87,82.9,82.6,82.65,22835.562220571952,36.8897,36.9031,36.7695,36.7918,22835.5622
2008-09-24 14:25:00,82.68,82.97,82.62,82.9,20496.30950529385,36.8051,36.9342,36.7784,36.9031,20496.3095
2008-09-24 14:30:00,82.88,83.22,82.87,83.2,15929.19706117946,36.8942,37.0455,36.8897,37.0366,15929.1971
2008-09-24 14:35:00,83.18,83.5,83.18,83.33,15149.446156086758,37.0277,37.1702,37.0277,37.0945,15149.4462
2008-09-24 14:40:00,83.27,83.68,83.27,83.62,9357.01086111241,37.0678,37.2503,37.0678,37.2236,9357.0109
2008-09-24 14:45:00,83.63,83.72,83.35,83.43,22835.562220571952,37.228,37.2681,37.1034,37.139,22835.5622
2008-09-24 14:50:00,83.35,83.39,83.2,83.27,15595.018101854015,37.1034,37.1212,37.0366,37.0678,15595.0181
2008-09-24 14:55:00,83.25,83.33,83.02,83.16,12587.407467925028,37.0589,37.0945,36.9565,37.0188,12587.4075
2008-09-24 15:00:00,83.16,83.93,82.95,83.43,49347.09299372378,37.0188,37.3616,36.9253,37.139,49347.093
2008-09-24 15:05:00,83.5,83.89,83.49,83.86,16931.73393915579,37.1702,37.3438,37.1657,37.3304,16931.7339
2008-09-24 15:10:00,83.91,83.98,83.61,83.78,13589.944345901358,37.3527,37.3838,37.2191,37.2948,13589.9443
2008-09-24 15:15:00,83.81,83.85,83.09,83.21,15817.804074737644,37.3081,37.326,36.9876,37.0411,15817.8041
2008-09-24 15:20:00,83.26,83.43,83.18,83.38,19048.200681550265,37.0633,37.139,37.0277,37.1167,19048.2007
2008-09-24 15:25:00,83.41,83.78,83.37,83.73,16374.769006946715,37.1301,37.2948,37.1123,37.2725,16374.769
2008-09-24 15:30:00,83.74,83.89,83.5,83.56,28627.997515546303,37.277,37.3438,37.1702,37.1969,28627.9975
2008-09-24 15:35:00,83.59,83.67,83.2,83.2,27291.28167824453,37.2102,37.2458,37.0366,37.0366,27291.2817
2008-09-24 15:40:00,83.18,83.19,82.29,82.5,85661.20657375528,37.0277,37.0322,36.6315,36.725,85661.2066
2008-09-24 15:45:00,82.49,82.73,82.27,82.57,59929.42670569615,36.7205,36.8274,36.6226,36.7562,59929.4267
2008-09-24 15:50:00,82.58,83.35,82.53,83.3,68172.50770239042,36.7606,37.1034,36.7384,37.0811,68172.5077
2008-09-24 15:55:00,83.25,84.3,83.24,84.23,88000.45928903337,37.0589,37.5263,37.0544,37.4951,88000.4593
2008-09-25 09:30:00,84.88,85.25,83.24,85.08,52911.66855986184,37.7845,37.9492,37.0544,37.8735,52911.6686
2008-09-25 09:35:00,85.05,85.12,83.33,83.74,31301.429190149847,37.8601,37.8913,37.0945,37.277,31301.4292
2008-09-25 09:40:00,83.74,84.65,83.64,84.25,27959.639596895417,37.277,37.6821,37.2325,37.504,27959.6396
2008-09-25 09:45:00,84.32,84.83,84.23,84.78,30633.07127149896,37.5352,37.7622,37.4951,37.7399,30633.0713
2008-09-25 09:50:00,84.79,85.73,84.74,85.46,40769.83303770407,37.7444,38.1628,37.7221,38.0426,40769.833
2008-09-25 09:55:00,85.46,85.87,85.36,85.62,43666.05068519124,38.0426,38.2252,37.9981,38.1139,43666.0507
2008-09-25 10:00:00,85.46,85.46,84.53,84.57,32749.538013893434,38.0426,38.0426,37.6287,37.6465,32749.538
2008-09-25 10:05:00,84.57,85.35,84.45,85.26,45002.76652249302,37.6465,37.9937,37.593,37.9536,45002.7665
2008-09-25 10:10:00,85.26,85.73,85.17,85.72,25954.56584094276,37.9536,38.1628,37.9136,38.1584,25954.5658
2008-09-25 10:15:00,85.69,85.83,85.36,85.4,47564.80521065475,38.145,38.2074,37.9981,38.0159,47564.8052
2008-09-25 10:20:00,85.35,85.39,84.95,85.01,37985.00837665871,37.9937,38.0115,37.8156,37.8423,37985.0084
2008-09-25 10:25:00,85.01,85.04,84.74,84.81,30410.28529861533,37.8423,37.8557,37.7221,37.7533,30410.2853
2008-09-25 10:30:00,84.78,84.86,84.2,84.26,37985.00837665871,37.7399,37.7756,37.4818,37.5085,37985.0084
2008-09-25 10:35:00,84.24,84.31,83.96,84.01,44779.98054960939,37.4996,37.5307,37.3749,37.3972,44779.9805
2008-09-25 10:40:00,84.07,84.55,84.0,84.43,31747.001135917104,37.4239,37.6376,37.3927,37.5841,31747.0011
2008-09-25 10:45:00,84.4,84.65,84.23,84.35,23503.92013922284,37.5708,37.6821,37.4951,37.5485,23503.9201
2008-09-25 10:50:00,84.33,84.52,84.26,84.36,29964.71335284808,37.5396,37.6242,37.5085,37.553,29964.7134
2008-09-25 10:55:00,84.29,84.3,84.04,84.14,28071.03258333723,37.5218,37.5263,37.4105,37.455,28071.0326
2008-09-25 11:00:00,84.16,84.17,83.93,83.98,19493.77262731752,37.464,37.4684,37.3616,37.3838,19493.7726
2008-09-25 11:05:00,84.01,84.09,83.84,83.89,31190.03620370804,37.3972,37.4328,37.3215,37.3438,31190.0362
2008-09-25 11:10:00,83.93,84.22,83.93,84.05,25620.38688161732,37.3616,37.4907,37.3616,37.415,25620.3869
2008-09-25 11:15:00,84.08,84.12,83.83,83.98,20607.702491735665,37.4283,37.4461,37.3171,37.3838,20607.7025
2008-09-25 11:20:00,83.94,84.17,83.77,84.1,40324.261091936816,37.366,37.4684,37.2903,37.4372,40324.2611
2008-09-25 11:25:00,84.06,84.3,83.99,84.07,28293.81855622086,37.4194,37.5263,37.3883,37.4239,28293.8186
2008-09-25 11:30:00,84.05,84.49,84.04,84.26,37205.25747156601,37.415,37.6109,37.4105,37.5085,37205.2575
2008-09-25 11:35:00,84.22,84.22,83.87,83.94,14481.088237435872,37.4907,37.4907,37.3349,37.366,14481.0882
2008-09-25 11:40:00,83.96,84.37,83.94,84.22,26734.316746035456,37.3749,37.5574,37.366,37.4907,26734.3167
2008-09-25 11:45:00,84.23,84.34,84.11,84.11,23726.70611210647,37.4951,37.5441,37.4417,37.4417,23726.7061
2008-09-25 11:50:00,84.09,84.09,83.79,83.81,17822.877830690304,37.4328,37.4328,37.2992,37.3081,17822.8778
2008-09-25 11:55:00,83.78,83.98,83.69,83.9,22167.204301921065,37.2948,37.3838,37.2547,37.3482,22167.2043
2008-09-25 12:00:00,83.83,83.89,83.7,83.77,17488.69887136486,37.3171,37.3438,37.2592,37.2903,17488.6989
2008-09-25 12:05:00,83.76,83.82,83.7,83.74,12141.83552215777,37.2859,37.3126,37.2592,37.277,12141.8355
2008-09-25 12:10:00,83.73,84.13,83.73,84.04,11250.691630623254,37.2725,37.4506,37.2725,37.4105,11250.6916
2008-09-25 12:15:00,84.07,84.26,84.05,84.17,15260.839142528574,37.4239,37.5085,37.415,37.4684,15260.8391
2008-09-25 12:20:00,84.04,84.11,83.78,84.03,12030.442535715956,37.4105,37.4417,37.2948,37.4061,12030.4425
2008-09-25 12:25:00,84.03,84.11,83.81,84.06,13812.730318784988,37.4061,37.4417,37.3081,37.4194,13812.7303
2008-09-25 12:30:00,83.84,84.17,83.84,84.08,57255.99503109261,37.3215,37.4684,37.3215,37.4283,57255.995
2008-09-25 12:35:00,84.04,84.22,84.04,84.1,12810.193440808656,37.4105,37.4907,37.4105,37.4372,12810.1934
2008-09-25 12:40:00,84.13,84.44,84.1,84.41,19159.59366799208,37.4506,37.5886,37.4372,37.5752,19159.5937
2008-09-25 12:45:00,84.37,84.38,84.04,84.18,16820.340952713974,37.5574,37.5619,37.4105,37.4729,16820.341
2008-09-25 12:50:00,84.15,84.39,83.79,83.96,76861.16064485195,37.4595,37.5663,37.2992,37.3749,76861.1606
2008-09-25 12:55:00,83.99,84.3,83.92,84.15,15260.839142528574,37.3883,37.5263,37.3571,37.4595,15260.8391
2008-09-25 13:00:00,84.18,84.76,84.17,84.52,19939.34457308477,37.4729,37.731,37.4684,37.6242,19939.3446
2008-09-25 13:05:00,84.59,84.84,84.49,84.77,16597.554979830347,37.6554,37.7667,37.6109,37.7355,16597.555
2008-09-25 13:10:00,84.78,84.85,84.51,84.75,16931.73393915579,37.7399,37.7711,37.6198,37.7266,16931.7339
2008-09-25 13:15:00,84.78,84.78,84.58,84.75,17488.69887136486,37.7399,37.7399,37.6509,37.7266,17488.6989
2008-09-25 13:20:00,84.75,84.83,84.68,84.74,18045.66380357393,37.7266,37.7622,37.6954,37.7221,18045.6638
2008-09-25 13:25:00,84.71,84.77,84.65,84.68,16931.73393915579,37.7088,37.7355,37.6821,37.6954,16931.7339
2008-09-25 13:30:00,84.68,84.97,84.65,84.88,29073.56946131356,37.6954,37.8245,37.6821,37.7845,29073.5695
2008-09-25 13:35:00,84.9,85.48,84.9,85.31,31858.39412235892,37.7934,38.0516,37.7934,37.9759,31858.3941
2008-09-25 13:40:00,85.22,85.23,84.59,84.72,21721.63235615381,37.9358,37.9403,37.6554,37.7132,21721.6324
2008-09-25 13:45:00,84.75,85.01,84.67,84.68,22501.38326124651,37.7266,37.8423,37.691,37.6954,22501.3833
2008-09-25 13:50:00,84.66,84.73,84.32,84.39,20941.88145106111,37.6865,37.7177,37.5352,37.5663,20941.8815
2008-09-25 13:55:00,84.39,84.71,84.21,84.69,14258.302264552243,37.5663,37.7088,37.4862,37.6999,14258.3023
2008-09-25 14:00:00,84.7,84.79,84.63,84.72,13367.158373017728,37.7043,37.7444,37.6732,37.7132,13367.1584
2008-09-25 14:05:00,84.74,84.82,84.39,84.52,20273.52353241022,37.7221,37.7578,37.5663,37.6242,20273.5235
2008-09-25 14:10:00,84.46,84.66,84.33,84.55,17154.519912039417,37.5975,37.6865,37.5396,37.6376,17154.5199
2008-09-25 14:15:00,84.58,84.65,84.02,84.38,24840.63597652461,37.6509,37.6821,37.4016,37.5619,24840.636
2008-09-25 14:20:00,84.38,84.39,84.1,84.18,15929.19706117946,37.5619,37.5663,37.4372,37.4729,15929.1971
2008-09-25 14:25:00,84.18,84.7,84.11,84.59,16040.590047621274,37.4729,37.7043,37.4417,37.6554,16040.59
2008-09-25 14:30:00,84.6,84.9,84.48,84.81,13367.158373017728,37.6598,37.7934,37.6064,37.7533,13367.1584
2008-09-25 14:35:00,84.82,84.88,84.72,84.75,11139.29864418144,37.7578,37.7845,37.7132,37.7266,11139.2986
2008-09-25 14:40:00,84.75,84.76,84.46,84.55,14035.516291668617,37.7266,37.731,37.5975,37.6376,14035.5163
2008-09-25 14:45:00,84.61,84.65,84.45,84.52,19159.59366799208,37.6643,37.6821,37.593,37.6242,19159.5937
2008-09-25 14:50:00,84.51,84.58,84.36,84.57,20384.916518852035,37.6198,37.6509,37.553,37.6465,20384.9165
2008-09-25 14:55:00,84.57,84.91,84.52,84.84,25843.172854500943,37.6465,37.7978,37.6242,37.7667,25843.1729
2008-09-25 15:00:00,84.84,85.09,84.84,84.95,14258.302264552243,37.7667,37.8779,37.7667,37.8156,14258.3023
2008-09-25 15:05:00,84.96,85.24,84.93,85.24,18491.23574934119,37.8201,37.9447,37.8067,37.9447,18491.2357
2008-09-25 15:10:00,85.24,85.38,85.1,85.13,42329.33484788948,37.9447,38.007,37.8824,37.8957,42329.3348
2008-09-25 15:15:00,85.13,85.4,85.09,85.26,41549.58394279677,37.8957,38.0159,37.8779,37.9536,41549.5839
2008-09-25 15:20:00,85.26,85.65,85.22,85.58,35311.576702055165,37.9536,38.1272,37.9358,38.0961,35311.5767
2008-09-25 15:25:00,85.62,85.73,85.54,85.68,36648.29253935694,38.1139,38.1628,38.0783,38.1406,36648.2925
2008-09-25 15:30:00,85.68,85.73,85.47,85.57,44891.37353605121,38.1406,38.1628,38.0471,38.0916,44891.3735
2008-09-25 15:35:00,85.51,86.66,85.5,86.45,90339.71200431148,38.0649,38.5768,38.0605,38.4833,90339.712
2008-09-25 15:40:00,86.43,86.63,85.9,85.96,61266.14254299792,38.4744,38.5635,38.2385,38.2652,61266.1425
2008-09-25 15:45:00,85.97,86.02,85.54,85.54,29519.141407080817,38.2697,38.2919,38.0783,38.0783,29519.1414
2008-09-25 15:50:00,85.5,85.62,85.22,85.22,37539.43643089145,38.0605,38.1139,37.9358,37.9358,37539.4364
2008-09-25 15:55:00,85.2,85.74,84.97,85.69,118299.3516012069,37.9269,38.1673,37.8245,38.145,118299.3516
2008-09-26 09:30:00,83.85,84.8,83.36,83.87,66724.39887864683,37.326,37.7488,37.1078,37.3349,66724.3989
2008-09-26 09:35:00,83.8,84.46,83.72,84.02,33974.86086475339,37.3037,37.5975,37.2681,37.4016,33974.8609
2008-09-26 09:40:00,83.9,84.6,83.78,84.3,23058.348193455586,37.3482,37.6598,37.2948,37.5263,23058.3482
2008-09-26 09:45:00,84.3,85.18,84.27,85.08,20050.73755952659,37.5263,37.918,37.5129,37.8735,20050.7376
2008-09-26 09:50:00,85.11,85.29,84.64,85.18,47230.6262513293,37.8868,37.967,37.6776,37.918,47230.6263
2008-09-26 09:55:00,85.19,86.06,85.18,85.68,56030.67218023264,37.9225,38.3097,37.918,38.1406,56030.6722
2008-09-26 10:00:00,85.59,85.96,85.5,85.85,32526.752041009808,38.1005,38.2652,38.0605,38.2163,32526.752
2008-09-26 10:05:00,85.87,85.96,85.02,85.17,37762.222403775086,38.2252,38.2652,37.8468,37.9136,37762.2224
2008-09-26 10:10:00,85.21,85.62,85.16,85.36,20830.48846461929,37.9314,38.1139,37.9091,37.9981,20830.4885
2008-09-26 10:15:00,85.37,85.45,84.92,85.03,18268.44977645756,38.0026,38.0382,37.8023,37.8512,18268.4498
2008-09-26 10:20:00,85.19,85.58,85.05,85.18,15929.19706117946,37.9225,38.0961,37.8601,37.918,15929.1971
2008-09-26 10:25:00,85.18,85.71,85.11,85.41,16263.376020504904,37.918,38.1539,37.8868,38.0204,16263.376
2008-09-26 10:30:00,85.43,85.78,85.39,85.63,29741.927379964447,38.0293,38.1851,38.0115,38.1183,29741.9274
2008-09-26 10:35:00,85.64,85.95,85.55,85.95,15372.232128970389,38.1228,38.2608,38.0827,38.2608,15372.2321
2008-09-26 10:40:00,85.92,86.17,85.87,85.94,28293.81855622086,38.2474,38.3587,38.2252,38.2563,28293.8186
2008-09-26 10:45:00,85.88,86.31,85.83,86.31,25954.56584094276,38.2296,38.421,38.2074,38.421,25954.5658
2008-09-26 10:50:00,86.29,86.65,86.15,86.19,37316.65045800783,38.4121,38.5724,38.3498,38.3676,37316.6505
2008-09-26 10:55:00,86.17,87.06,86.12,86.45,50795.201817467365,38.3587,38.7549,38.3364,38.4833,50795.2018
2008-09-26 11:00:00,86.45,86.75,86.16,86.35,16263.376020504904,38.4833,38.6169,38.3543,38.4388,16263.376
2008-09-26 11:05:00,86.4,86.75,86.29,86.53,21387.453396828365,38.4611,38.6169,38.4121,38.519,21387.4534
2008-09-26 11:10:00,86.58,86.85,86.02,86.06,21387.453396828365,38.5412,38.6614,38.2919,38.3097,21387.4534
2008-09-26 11:15:00,86.02,86.51,85.8,86.25,29073.56946131356,38.2919,38.5101,38.194,38.3943,29073.5695
2008-09-26 11:20:00,86.19,86.25,85.81,86.22,12476.014481483213,38.3676,38.3943,38.1985,38.381,12476.0145
2008-09-26 11:25:00,86.24,86.74,86.16,86.66,20719.09547817748,38.3899,38.6124,38.3543,38.5768,20719.0955
2008-09-26 11:30:00,86.65,86.87,86.31,86.57,17377.305884923047,38.5724,38.6703,38.421,38.5368,17377.3059
2008-09-26 11:35:00,86.59,86.64,86.17,86.18,15038.053169644943,38.5457,38.5679,38.3587,38.3632,15038.0532
2008-09-26 11:40:00,86.21,86.37,86.09,86.25,15483.625115412202,38.3765,38.4477,38.3231,38.3943,15483.6251
2008-09-26 11:45:00,86.35,86.4,86.24,86.3,5903.828281416163,38.4388,38.4611,38.3899,38.4166,5903.8283
2008-09-26 11:50:00,86.3,86.4,86.25,86.4,13701.337332343172,38.4166,38.4611,38.3943,38.4611,13701.3373
2008-09-26 11:55:00,86.4,86.48,86.1,86.1,10693.726698414182,38.4611,38.4967,38.3275,38.3275,10693.7267
2008-09-26 12:00:00,86.1,86.26,86.02,86.13,5792.435294974349,38.3275,38.3988,38.2919,38.3409,5792.4353
2008-09-26 12:05:00,86.07,86.3,85.97,86.24,8020.295023810637,38.3142,38.4166,38.2697,38.3899,8020.295
2008-09-26 12:10:00,86.27,86.33,86.15,86.28,8020.295023810637,38.4032,38.4299,38.3498,38.4077,8020.295
2008-09-26 12:15:00,86.22,86.28,85.91,85.91,6015.221267857978,38.381,38.4077,38.243,38.243,6015.2213
2008-09-26 12:20:00,85.85,86.07,85.85,86.04,12921.586427250471,38.2163,38.3142,38.2163,38.3008,12921.5864
2008-09-26 12:25:00,86.02,86.31,86.01,86.12,6349.400227183421,38.2919,38.421,38.2875,38.3364,6349.4002
2008-09-26 12:30:00,86.2,86.25,85.96,86.21,12141.83552215777,38.3721,38.3943,38.2652,38.3765,12141.8355
2008-09-26 12:35:00,86.21,86.36,86.0,86.15,12030.442535715956,38.3765,38.4433,38.283,38.3498,12030.4425
2008-09-26 12:40:00,86.17,86.26,86.02,86.12,4121.540498347133,38.3587,38.3988,38.2919,38.3364,4121.5405
2008-09-26 12:45:00,86.15,86.5,86.13,86.15,15595.018101854015,38.3498,38.5056,38.3409,38.3498,15595.0181
2008-09-26 12:50:00,86.12,86.31,86.09,86.29,10359.54773908874,38.3364,38.421,38.3231,38.4121,10359.5477
2008-09-26 12:55:00,86.32,86.5,86.17,86.38,14703.874210319502,38.4255,38.5056,38.3587,38.4522,14703.8742
2008-09-26 13:00:00,86.41,86.55,86.25,86.33,12587.407467925028,38.4655,38.5279,38.3943,38.4299,12587.4075
2008-09-26 13:05:00,86.32,86.5,86.32,86.43,13255.765386575917,38.4255,38.5056,38.4255,38.4744,13255.7654
2008-09-26 13:10:00,86.44,86.88,86.44,86.68,24060.885071431912,38.4789,38.6748,38.4789,38.5857,24060.8851
2008-09-26 13:15:00,86.64,86.98,86.44,86.87,24952.028962966426,38.5679,38.7193,38.4789,38.6703,24952.029
2008-09-26 13:20:00,86.86,87.19,86.76,87.08,21276.06041038655,38.6659,38.8128,38.6213,38.7638,21276.0604
2008-09-26 13:25:00,87.02,87.36,87.01,87.2,20830.48846461929,38.7371,38.8884,38.7326,38.8172,20830.4885
2008-09-26 13:30:00,87.12,87.42,87.03,87.35,14146.90927811043,38.7816,38.9151,38.7415,38.884,14146.9093
2008-09-26 13:35:00,87.38,87.64,87.38,87.55,15149.446156086758,38.8973,39.0131,38.8973,38.973,15149.4462
2008-09-26 13:40:00,87.55,87.96,87.49,87.76,28962.176474871747,38.973,39.1555,38.9463,39.0665,28962.1765
2008-09-26 13:45:00,87.73,87.99,87.68,87.9,29630.53439352263,39.0531,39.1689,39.0309,39.1288,29630.5344
2008-09-26 13:50:00,87.89,87.93,87.63,87.69,20162.130545968408,39.1244,39.1422,39.0086,39.0353,20162.1305
2008-09-26 13:55:00,87.7,87.76,87.37,87.47,35868.541634264235,39.0398,39.0665,38.8929,38.9374,35868.5416
2008-09-26 14:00:00,87.47,87.6,87.38,87.6,24283.67104431554,38.9374,38.9953,38.8973,38.9953,24283.671
2008-09-26 14:05:00,87.55,87.9,87.53,87.7,41326.79796991315,38.973,39.1288,38.9641,39.0398,41326.798
2008-09-26 14:10:00,87.64,88.04,87.63,88.04,25063.421949408243,39.0131,39.1911,39.0086,39.1911,25063.4219
2008-09-26 14:15:00,88.0,88.27,87.99,88.24,36091.32760714787,39.1733,39.2935,39.1689,39.2802,36091.3276
2008-09-26 14:20:00,88.26,88.54,88.24,88.28,21833.02534259562,39.2891,39.4137,39.2802,39.298,21833.0253
2008-09-26 14:25:00,88.31,88.45,88.12,88.17,26065.95882738457,39.3113,39.3737,39.2268,39.249,26065.9588
2008-09-26 14:30:00,88.11,88.16,87.98,88.03,18602.628735783004,39.2223,39.2446,39.1644,39.1867,18602.6287
2008-09-26 14:35:00,88.02,88.26,88.02,88.06,10025.368779763296,39.1822,39.2891,39.1822,39.2,10025.3688
2008-09-26 14:40:00,88.08,88.11,87.86,88.06,17043.126925597604,39.2089,39.2223,39.111,39.2,17043.1269
2008-09-26 14:45:00,88.06,88.43,88.06,88.37,27179.88869180272,39.2,39.3647,39.2,39.338,27179.8887
2008-09-26 14:50:00,88.41,88.46,88.1,88.26,19716.558600201148,39.3558,39.3781,39.2178,39.2891,19716.5586
2008-09-26 14:55:00,88.26,88.48,88.06,88.13,27402.674664686343,39.2891,39.387,39.2,39.2312,27402.6747
2008-09-26 15:00:00,88.14,88.2,87.73,87.9,26400.137786710013,39.2357,39.2624,39.0531,39.1288,26400.1378
2008-09-26 15:05:00,87.9,88.16,87.83,88.04,48455.94910218927,39.1288,39.2446,39.0977,39.1911,48455.9491
2008-09-26 15:10:00,88.09,88.17,87.9,88.14,33417.89593254432,39.2134,39.249,39.1288,39.2357,33417.8959
2008-09-26 15:15:00,88.16,88.47,88.16,88.3,26177.351813826383,39.2446,39.3826,39.2446,39.3069,26177.3518
2008-09-26 15:20:00,88.3,88.8,88.28,88.78,53357.2405056291,39.3069,39.5295,39.298,39.5206,53357.2405
2008-09-26 15:25:00,88.79,89.21,88.75,88.96,38319.18733598416,39.525,39.712,39.5072,39.6007,38319.1873
2008-09-26 15:30:00,89.0,89.34,88.87,88.99,58815.49684127801,39.6185,39.7698,39.5606,39.614,58815.4968
2008-09-26 15:35:00,89.03,89.29,88.82,89.27,50461.02285814193,39.6318,39.7476,39.5384,39.7387,50461.0229
2008-09-26 15:40:00,89.25,89.64,89.12,89.61,117853.77965543963,39.7298,39.9034,39.6719,39.89,117853.7797
2008-09-26 15:45:00,89.61,89.74,89.36,89.46,91676.42784161326,39.89,39.9479,39.7787,39.8233,91676.4278
2008-09-26 15:50:00,89.46,89.66,89.27,89.36,141803.27174042974,39.8233,39.9123,39.7387,39.7787,141803.2717
2008-09-26 15:55:00,89.35,90.01,89.17,89.55,295302.80705725,39.7743,40.0681,39.6942,39.8633,295302.8071
2008-09-29 09:30:00,87.47,87.7,86.15,87.08,33974.86086475339,38.9374,39.0398,38.3498,38.7638,33974.8609
2008-09-29 09:35:00,87.08,87.53,86.53,86.9,52688.882586978216,38.7638,38.9641,38.519,38.6837,52688.8826
2008-09-29 09:40:00,86.85,86.91,85.91,86.49,48121.77014286383,38.6614,38.6881,38.243,38.5012,48121.7701
2008-09-29 09:45:00,86.45,86.7,86.03,86.31,35645.75566138061,38.4833,38.5946,38.2964,38.421,35645.7557
2008-09-29 09:50:00,86.19,86.31,84.73,85.06,86552.3504652898,38.3676,38.421,37.7177,37.8646,86552.3505
2008-09-29 09:55:00,85.08,85.65,85.01,85.42,63828.18123115965,37.8735,38.1272,37.8423,38.0248,63828.1812
2008-09-29 10:00:00,85.3,86.42,85.29,86.06,67058.57783797228,37.9714,38.47,37.967,38.3097,67058.5778
2008-09-29 10:05:00,85.93,86.14,85.7,85.87,30521.678285057147,38.2519,38.3454,38.1495,38.2252,30521.6783
2008-09-29 10:10:00,85.96,86.09,85.28,85.53,56587.63711244172,38.2652,38.3231,37.9625,38.0738,56587.6371
2008-09-29 10:15:00,85.52,85.52,85.13,85.24,54471.17037004724,38.0694,38.0694,37.8957,37.9447,54471.1704
2008-09-29 10:20:00,85.25,85.65,85.15,85.28,50461.02285814193,37.9492,38.1272,37.9047,37.9625,50461.0229
2008-09-29 10:25:00,85.29,85.87,85.29,85.75,35645.75566138061,37.967,38.2252,37.967,38.1717,35645.7557
2008-09-29 10:30:00,85.67,85.81,85.54,85.8,14592.481223877689,38.1361,38.1985,38.0783,38.194,14592.4812
2008-09-29 10:35:00,85.72,85.93,85.3,85.81,23615.31312566465,38.1584,38.2519,37.9714,38.1985,23615.3131
2008-09-29 10:40:00,85.87,85.91,85.54,85.64,22835.562220571952,38.2252,38.243,38.0783,38.1228,22835.5622
2008-09-29 10:45:00,85.66,86.16,85.65,86.07,28850.78348842993,38.1317,38.3543,38.1272,38.3142,28850.7835
2008-09-29 10:50:00,86.05,86.09,85.53,85.71,20496.30950529385,38.3053,38.3231,38.0738,38.1539,20496.3095
2008-09-29 10:55:00,85.75,85.76,85.45,85.56,42217.94186144766,38.1717,38.1762,38.0382,38.0872,42217.9419
2008-09-29 11:00:00,85.54,85.56,85.07,85.17,23615.31312566465,38.0783,38.0872,37.869,37.9136,23615.3131
2008-09-29 11:05:00,85.17,85.75,85.17,85.75,29296.355434197187,37.9136,38.1717,37.9136,38.1717,29296.3554
2008-09-29 11:10:00,85.72,85.73,85.13,85.36,53134.45453274547,38.1584,38.1628,37.8957,37.9981,53134.4545
2008-09-29 11:15:00,85.34,85.34,84.93,85.12,34866.00475628791,37.9892,37.9892,37.8067,37.8913,34866.0048
2008-09-29 11:20:00,85.16,85.21,84.88,84.99,13589.944345901358,37.9091,37.9314,37.7845,37.8334,13589.9443
2008-09-29 11:25:00,84.97,85.03,84.83,84.95,22724.16923413014,37.8245,37.8512,37.7622,37.8156,22724.1692
2008-09-29 11:30:00,84.97,85.07,84.79,84.86,15595.018101854015,37.8245,37.869,37.7444,37.7756,15595.0181
2008-09-29 11:35:00,84.86,85.14,84.86,85.02,10916.51267129781,37.7756,37.9002,37.7756,37.8468,10916.5127
2008-09-29 11:40:00,84.98,85.01,84.63,84.8,12921.586427250471,37.829,37.8423,37.6732,37.7488,12921.5864
2008-09-29 11:45:00,84.75,85.1,84.68,84.94,14035.516291668617,37.7266,37.8824,37.6954,37.8112,14035.5163
2008-09-29 11:50:00,84.99,85.1,84.84,84.84,10805.119684855998,37.8334,37.8824,37.7667,37.7667,10805.1197
2008-09-29 11:55:00,84.89,85.11,84.62,84.67,21053.27443750292,37.7889,37.8868,37.6687,37.691,21053.2744
2008-09-29 12:00:00,84.73,84.95,84.67,84.84,13478.551359459543,37.7177,37.8156,37.691,37.7667,13478.5514
2008-09-29 12:05:00,84.84,84.92,84.82,84.84,9802.582806879667,37.7667,37.8023,37.7578,37.7667,9802.5828
2008-09-29 12:10:00,84.83,85.23,84.75,84.85,36648.29253935694,37.7622,37.9403,37.7266,37.7711,36648.2925
2008-09-29 12:15:00,84.82,84.82,84.05,84.27,33752.074891869765,37.7578,37.7578,37.415,37.5129,33752.0749
2008-09-29 12:20:00,84.24,84.68,84.22,84.64,25843.172854500943,37.4996,37.6954,37.4907,37.6776,25843.1729
2008-09-29 12:25:00,84.6,84.98,84.48,84.78,34197.646837637025,37.6598,37.829,37.6064,37.7399,34197.6468
2008-09-29 12:30:00,84.76,85.28,84.57,85.27,38207.79434954234,37.731,37.9625,37.6465,37.9581,38207.7943
2008-09-29 12:35:00,85.23,85.32,85.04,85.13,18491.23574934119,37.9403,37.9803,37.8557,37.8957,18491.2357
2008-09-29 12:40:00,85.12,85.32,85.04,85.08,29073.56946131356,37.8913,37.9803,37.8557,37.8735,29073.5695
2008-09-29 12:45:00,85.1,85.49,84.94,85.39,32081.180095242547,37.8824,38.056,37.8112,38.0115,32081.1801
2008-09-29 12:50:00,85.29,85.62,85.22,85.28,31190.03620370804,37.967,38.1139,37.9358,37.9625,31190.0362
2008-09-29 12:55:00,85.2,85.33,85.05,85.19,11250.691630623254,37.9269,37.9848,37.8601,37.9225,11250.6916
2008-09-29 13:00:00,85.14,85.21,84.81,85.03,42886.29978009855,37.9002,37.9314,37.7533,37.8512,42886.2998
2008-09-29 13:05:00,85.07,85.29,84.73,85.0,21833.02534259562,37.869,37.967,37.7177,37.8379,21833.0253
2008-09-29 13:10:00,85.0,85.22,84.92,84.95,30633.07127149896,37.8379,37.9358,37.8023,37.8156,30633.0713
2008-09-29 13:15:00,84.97,85.14,84.89,85.05,19939.34457308477,37.8245,37.9002,37.7889,37.8601,19939.3446
2008-09-29 13:20:00,84.98,85.43,84.88,85.26,29296.355434197187,37.829,38.0293,37.7845,37.9536,29296.3554
2008-09-29 13:25:00,85.35,85.81,85.27,85.62,54248.384397163616,37.9937,38.1985,37.9581,38.1139,54248.3844
2008-09-29 13:30:00,85.56,85.93,85.36,85.8,24617.850003640982,38.0872,38.2519,37.9981,38.194,24617.85
2008-09-29 13:35:00,85.8,85.8,85.01,85.15,32860.93100033525,38.194,38.194,37.8423,37.9047,32860.931
2008-09-29 13:40:00,85.21,85.27,82.98,83.29,68395.29367527405,37.9314,37.9581,36.9387,37.0767,68395.2937
2008-09-29 13:45:00,83.28,84.73,81.66,83.63,95797.96833996038,37.0722,37.7177,36.3511,37.228,95797.9683
2008-09-29 13:50:00,83.43,85.43,82.99,85.43,65387.68304134506,37.139,38.0293,36.9431,38.0293,65387.683
2008-09-29 13:55:00,85.1,85.58,84.04,84.54,51686.345709001886,37.8824,38.0961,37.4105,37.6331,51686.3457
2008-09-29 14:00:00,84.54,85.71,84.49,85.5,86997.92241105705,37.6331,38.1539,37.6109,38.0605,86997.9224
2008-09-29 14:05:00,85.53,85.53,83.43,84.74,137570.3382556408,38.0738,38.0738,37.139,37.7221,137570.3383
2008-09-29 14:10:00,84.74,85.61,84.46,85.27,55250.92127513995,37.7221,38.1094,37.5975,37.9581,55250.9213
2008-09-29 14:15:00,85.27,86.12,85.07,85.71,78643.44842792097,37.9581,38.3364,37.869,38.1539,78643.4484
2008-09-29 14:20:00,85.76,86.13,85.4,85.8,48567.34208863108,38.1762,38.3409,38.0159,38.194,48567.3421
2008-09-29 14:25:00,85.8,86.09,84.92,85.47,48790.12806151471,38.194,38.3231,37.8023,38.0471,48790.1281
2008-09-29 14:30:00,85.6,85.62,84.99,85.06,32638.14502745162,38.105,38.1139,37.8334,37.8646,32638.145
2008-09-29 14:35:00,84.98,85.32,84.94,85.04,15817.804074737644,37.829,37.9803,37.8112,37.8557,15817.8041
2008-09-29 14:40:00,85.03,85.28,84.76,84.89,21944.41832903744,37.8512,37.9625,37.731,37.7889,21944.4183
2008-09-29 14:45:00,84.89,85.19,84.57,84.78,28182.425569779043,37.7889,37.9225,37.6465,37.7399,28182.4256
2008-09-29 14:50:00,84.79,85.11,84.71,85.11,17488.69887136486,37.7444,37.8868,37.7088,37.8868,17488.6989
2008-09-29 14:55:00,85.08,85.1,84.67,84.8,20719.09547817748,37.8735,37.8824,37.691,37.7488,20719.0955
2008-09-29 15:00:00,84.87,85.39,84.83,85.16,29964.71335284808,37.78,38.0115,37.7622,37.9091,29964.7134
2008-09-29 15:05:00,85.08,85.13,84.65,84.65,24506.45701719917,37.8735,37.8957,37.6821,37.6821,24506.457
2008-09-29 15:10:00,84.68,85.21,84.55,85.0,72962.40611938844,37.6954,37.9314,37.6376,37.8379,72962.4061
2008-09-29 15:15:00,84.98,85.1,84.38,84.42,19939.34457308477,37.829,37.8824,37.5619,37.5797,19939.3446
2008-09-29 15:20:00,84.4,84.5,83.67,83.69,36314.113580031495,37.5708,37.6153,37.2458,37.2547,36314.1136
2008-09-29 15:25:00,83.69,84.63,82.97,83.37,107160.05295702546,37.2547,37.6732,36.9342,37.1123,107160.053
2008-09-29 15:30:00,83.44,84.63,83.01,83.85,77752.30453638645,37.1434,37.6732,36.952,37.326,77752.3045
2008-09-29 15:35:00,83.92,83.92,82.93,83.5,69732.00951257582,37.3571,37.3571,36.9164,37.1702,69732.0095
2008-09-29 15:40:00,83.5,84.58,83.07,84.12,120081.63938427591,37.1702,37.6509,36.9787,37.4461,120081.6394
2008-09-29 15:45:00,84.1,84.13,83.38,84.05,95575.18236707676,37.4372,37.4506,37.1167,37.415,95575.1824
2008-09-29 15:50:00,84.05,84.12,82.52,83.97,178562.95726622848,37.415,37.4461,36.7339,37.3794,178562.9573
2008-09-29 15:55:00,84.05,84.74,79.35,81.83,446017.51771302486,37.415,37.7221,35.3228,36.4267,446017.5177
2008-09-30 09:30:00,82.64,85.19,82.64,83.43,80202.95023810636,36.7873,37.9225,36.7873,37.139,80202.9502
2008-09-30 09:35:00,83.56,85.27,83.45,84.81,71737.08326852847,37.1969,37.9581,37.1479,37.7533,71737.0833
2008-09-30 09:40:00,84.76,85.28,84.75,84.89,56253.45815311628,37.731,37.9625,37.7266,37.7889,56253.4582
2008-09-30 09:45:00,84.98,84.98,83.38,83.78,57812.95996330168,37.829,37.829,37.1167,37.2948,57812.96
2008-09-30 09:50:00,83.76,83.76,83.31,83.32,37093.8644851242,37.2859,37.2859,37.0856,37.09,37093.8645
2008-09-30 09:55:00,83.31,83.32,82.84,83.04,62825.64435318332,37.0856,37.09,36.8764,36.9654,62825.6444
2008-09-30 10:00:00,83.11,84.26,82.94,83.96,28627.997515546303,36.9965,37.5085,36.9209,37.3749,28627.9975
2008-09-30 10:05:00,83.86,84.21,83.74,83.82,24506.45701719917,37.3304,37.4862,37.277,37.3126,24506.457
2008-09-30 10:10:00,83.81,84.95,83.8,84.91,24172.27805787373,37.3081,37.8156,37.3037,37.7978,24172.2781
2008-09-30 10:15:00,84.87,84.88,84.22,84.26,33752.074891869765,37.78,37.7845,37.4907,37.5085,33752.0749
2008-09-30 10:20:00,84.31,84.35,83.94,84.14,32972.32398677706,37.5307,37.5485,37.366,37.455,32972.324
2008-09-30 10:25:00,84.16,84.39,84.09,84.18,19605.16561375933,37.464,37.5663,37.4328,37.4729,19605.1656
2008-09-30 10:30:00,84.16,84.38,83.93,84.34,29630.53439352263,37.464,37.5619,37.3616,37.5441,29630.5344
2008-09-30 10:35:00,84.3,84.33,84.05,84.26,22389.99027480469,37.5263,37.5396,37.415,37.5085,22389.9903
2008-09-30 10:40:00,84.21,84.46,83.84,84.38,16040.590047621274,37.4862,37.5975,37.3215,37.5619,16040.59
2008-09-30 10:45:00,84.38,84.63,84.38,84.39,27959.639596895417,37.5619,37.6732,37.5619,37.5663,27959.6396
2008-09-30 10:50:00,84.39,84.51,84.04,84.18,12253.228508599585,37.5663,37.6198,37.4105,37.4729,12253.2285
2008-09-30 10:55:00,84.31,84.32,83.99,84.19,8131.688010252452,37.5307,37.5352,37.3883,37.4773,8131.688
2008-09-30 11:00:00,84.19,84.45,84.11,84.28,9357.01086111241,37.4773,37.593,37.4417,37.5174,9357.0109
2008-09-30 11:05:00,84.3,84.53,84.18,84.4,17711.48484424849,37.5263,37.6287,37.4729,37.5708,17711.4848
2008-09-30 11:10:00,84.52,84.52,84.1,84.29,21833.02534259562,37.6242,37.6242,37.4372,37.5218,21833.0253
2008-09-30 11:15:00,84.27,84.47,84.08,84.23,25397.60090873368,37.5129,37.6019,37.4283,37.4951,25397.6009
2008-09-30 11:20:00,84.28,84.28,83.94,83.94,12476.014481483213,37.5174,37.5174,37.366,37.366,12476.0145
2008-09-30 11:25:00,83.98,84.39,83.95,84.31,8243.080996694265,37.3838,37.5663,37.3705,37.5307,8243.081
2008-09-30 11:30:00,84.3,84.56,84.28,84.46,19270.98665443389,37.5263,37.642,37.5174,37.5975,19270.9867
2008-09-30 11:35:00,84.46,84.48,84.21,84.43,16820.340952713974,37.5975,37.6064,37.4862,37.5841,16820.341
2008-09-30 11:40:00,84.43,84.69,84.42,84.6,17488.69887136486,37.5841,37.6999,37.5797,37.6598,17488.6989
2008-09-30 11:45:00,84.57,85.07,84.57,85.0,17377.305884923047,37.6465,37.869,37.6465,37.8379,17377.3059
2008-09-30 11:50:00,84.94,85.17,84.92,85.08,31190.03620370804,37.8112,37.9136,37.8023,37.8735,31190.0362
2008-09-30 11:55:00,85.08,85.28,85.04,85.14,19493.77262731752,37.8735,37.9625,37.8557,37.9002,19493.7726
2008-09-30 12:00:00,85.17,85.45,84.92,84.92,36982.47149868238,37.9136,38.0382,37.8023,37.8023,36982.4715
2008-09-30 12:05:00,84.91,85.25,84.88,85.03,15372.232128970389,37.7978,37.9492,37.7845,37.8512,15372.2321
2008-09-30 12:10:00,85.02,85.04,84.65,84.66,12587.407467925028,37.8468,37.8557,37.6821,37.6865,12587.4075
2008-09-30 12:15:00,84.69,84.84,84.52,84.84,8800.045928903339,37.6999,37.7667,37.6242,37.7667,8800.0459
2008-09-30 12:20:00,84.83,84.98,84.8,84.8,20607.702491735665,37.7622,37.829,37.7488,37.7488,20607.7025
2008-09-30 12:25:00,84.8,84.84,84.62,84.8,12476.014481483213,37.7488,37.7667,37.6687,37.7488,12476.0145
2008-09-30 12:30:00,84.81,84.92,84.76,84.87,10470.940725530554,37.7533,37.8023,37.731,37.78,10470.9407
2008-09-30 12:35:00,84.9,85.02,84.8,84.97,9913.975793321482,37.7934,37.8468,37.7488,37.8245,9913.9758
2008-09-30 12:40:00,84.97,85.27,84.96,85.17,15706.41108829583,37.8245,37.9581,37.8201,37.9136,15706.4111
2008-09-30 12:45:00,85.18,85.24,85.11,85.15,14592.481223877689,37.918,37.9447,37.8868,37.9047,14592.4812
2008-09-30 12:50:00,85.15,85.22,84.99,85.01,8465.866969577895,37.9047,37.9358,37.8334,37.8423,8465.867
2008-09-30 12:55:00,85.02,85.28,84.93,85.2,20830.48846461929,37.8468,37.9625,37.8067,37.9269,20830.4885
2008-09-30 13:00:00,85.17,85.17,84.66,84.67,14481.088237435872,37.9136,37.9136,37.6865,37.691,14481.0882
2008-09-30 13:05:00,84.84,84.87,84.61,84.79,29964.71335284808,37.7667,37.78,37.6643,37.7444,29964.7134
2008-09-30 13:10:00,84.71,85.16,84.53,85.04,21721.63235615381,37.7088,37.9091,37.6287,37.8557,21721.6324
2008-09-30 13:15:00,84.98,85.47,84.9,85.21,27848.2466104536,37.829,38.0471,37.7934,37.9314,27848.2466
2008-09-30 13:20:00,85.19,85.4,85.15,85.24,13812.730318784988,37.9225,38.0159,37.9047,37.9447,13812.7303
2008-09-30 13:25:00,85.24,85.65,85.2,85.39,27179.88869180272,37.9447,38.1272,37.9269,38.0115,27179.8887
2008-09-30 13:30:00,85.39,85.89,85.31,85.5,30744.464257940777,38.0115,38.2341,37.9759,38.0605,30744.4643
2008-09-30 13:35:00,85.49,86.03,85.45,85.75,22835.562220571952,38.056,38.2964,38.0382,38.1717,22835.5622
2008-09-30 13:40:00,85.74,85.97,85.71,85.86,21053.27443750292,38.1673,38.2697,38.1539,38.2207,21053.2744
2008-09-30 13:45:00,85.84,85.96,85.7,85.8,23392.527152781026,38.2118,38.2652,38.1495,38.194,23392.5272
2008-09-30 13:50:00,85.8,85.89,85.52,85.52,31858.39412235892,38.194,38.2341,38.0694,38.0694,31858.3941
2008-09-30 13:55:00,85.54,85.89,85.47,85.86,47007.84027844568,38.0783,38.2341,38.0471,38.2207,47007.8403
2008-09-30 14:00:00,85.87,85.95,85.64,85.82,24395.06403075736,38.2252,38.2608,38.1228,38.2029,24395.064
2008-09-30 14:05:00,85.77,86.24,85.71,86.22,23615.31312566465,38.1806,38.3899,38.1539,38.381,23615.3131
2008-09-30 14:10:00,86.23,86.59,86.19,86.24,26288.7448002682,38.3854,38.5457,38.3676,38.3899,26288.7448
2008-09-30 14:15:00,86.26,86.45,86.04,86.24,28516.604529104487,38.3988,38.4833,38.3008,38.3899,28516.6045
2008-09-30 14:20:00,86.28,86.37,86.07,86.3,33863.46787831158,38.4077,38.4477,38.3142,38.4166,33863.4679
2008-09-30 14:25:00,86.33,86.5,86.12,86.47,33306.502946102504,38.4299,38.5056,38.3364,38.4923,33306.5029
2008-09-30 14:30:00,86.47,86.57,86.31,86.36,32081.180095242547,38.4923,38.5368,38.421,38.4433,32081.1801
2008-09-30 14:35:00,86.37,86.45,86.1,86.26,81762.45204829177,38.4477,38.4833,38.3275,38.3988,81762.452
2008-09-30 14:40:00,86.26,86.58,86.26,86.53,20050.73755952659,38.3988,38.5412,38.3988,38.519,20050.7376
2008-09-30 14:45:00,86.47,86.55,86.34,86.48,18268.44977645756,38.4923,38.5279,38.4344,38.4967,18268.4498
2008-09-30 14:50:00,86.47,86.68,86.35,86.68,22612.776247688325,38.4923,38.5857,38.4388,38.5857,22612.7762
2008-09-30 14:55:00,86.71,86.93,86.66,86.82,26511.53077315183,38.5991,38.697,38.5768,38.6481,26511.5308
2008-09-30 15:00:00,86.87,87.08,86.69,87.08,37205.25747156601,38.6703,38.7638,38.5902,38.7638,37205.2575
2008-09-30 15:05:00,87.06,87.35,86.99,87.0,28071.03258333723,38.7549,38.884,38.7237,38.7282,28071.0326
2008-09-30 15:10:00,87.04,87.25,86.81,86.81,39544.51018684411,38.746,38.8395,38.6436,38.6436,39544.5102
2008-09-30 15:15:00,86.86,87.39,86.72,87.16,43666.05068519124,38.6659,38.9018,38.6035,38.7994,43666.0507
2008-09-30 15:20:00,87.17,87.97,87.11,87.94,83210.56087203536,38.8039,39.16,38.7771,39.1466,83210.5609
2008-09-30 15:25:00,87.95,88.01,87.57,87.72,79089.02037368822,39.1511,39.1778,38.9819,39.0487,79089.0204
2008-09-30 15:30:00,87.73,87.75,87.48,87.66,72739.6201465048,39.0531,39.062,38.9419,39.022,72739.6201
2008-09-30 15:35:00,87.66,87.66,87.28,87.49,102481.54752646924,39.022,39.022,38.8528,38.9463,102481.5475
2008-09-30 15:40:00,87.53,88.05,87.53,87.99,100587.8667569584,38.9641,39.1956,38.9641,39.1689,100587.8668
2008-09-30 15:45:00,87.99,88.5,87.97,88.41,126542.43259790116,39.1689,39.3959,39.16,39.3558,126542.4326
2008-09-30 15:50:00,88.4,88.41,87.46,87.46,182461.711791692,39.3514,39.3558,38.933,38.933,182461.7118
2008-09-30 15:55:00,87.46,89.59,86.63,87.03,478098.6978082674,38.933,39.8811,38.5635,38.7415,478098.6978
2008-10-01 09:30:00,85.84,86.15,84.66,84.78,62937.03733962514,38.2118,38.3498,37.6865,37.7399,62937.0373
2008-10-01 09:35:00,84.77,84.97,84.39,84.83,70511.76041766851,37.7355,37.8245,37.5663,37.7622,70511.7604
2008-10-01 09:40:00,84.93,85.54,84.81,85.0,65944.64797355412,37.8067,38.0783,37.7533,37.8379,65944.648
2008-10-01 09:45:00,85.04,85.15,84.74,84.98,50683.80883102556,37.8557,37.9047,37.7221,37.829,50683.8088
2008-10-01 09:50:00,84.95,85.17,84.82,85.07,34643.21878340428,37.8156,37.9136,37.7578,37.869,34643.2188
2008-10-01 09:55:00,85.04,85.26,84.97,85.03,28405.21154266268,37.8557,37.9536,37.8245,37.8512,28405.2115
2008-10-01 10:00:00,85.03,85.1,84.39,84.43,63605.395258276025,37.8512,37.8824,37.5663,37.5841,63605.3953
2008-10-01 10:05:00,84.39,84.47,83.97,84.08,59706.64073281252,37.5663,37.6019,37.3794,37.4283,59706.6407
2008-10-01 10:10:00,84.08,84.14,83.59,84.0,55473.70724802357,37.4283,37.455,37.2102,37.3927,55473.7072
2008-10-01 10:15:00,84.03,84.35,83.69,84.31,53580.02647851273,37.4061,37.5485,37.2547,37.5307,53580.0265
2008-10-01 10:20:00,84.32,84.51,84.19,84.31,42663.51380721492,37.5352,37.6198,37.4773,37.5307,42663.5138
2008-10-01 10:25:00,84.32,84.56,84.18,84.36,43777.44367163306,37.5352,37.642,37.4729,37.553,43777.4437
2008-10-01 10:30:00,84.41,84.47,84.16,84.41,26288.7448002682,37.5752,37.6019,37.464,37.5752,26288.7448
2008-10-01 10:35:00,84.39,84.56,84.14,84.41,48790.12806151471,37.5663,37.642,37.455,37.5752,48790.1281
2008-10-01 10:40:00,84.39,84.47,84.22,84.31,48121.77014286383,37.5663,37.6019,37.4907,37.5307,48121.7701
2008-10-01 10:45:00,84.31,84.34,83.8,83.8,19716.558600201148,37.5307,37.5441,37.3037,37.3037,19716.5586
2008-10-01 10:50:00,83.78,83.95,83.66,83.76,23838.09909854828,37.2948,37.3705,37.2414,37.2859,23838.0991
2008-10-01 10:55:00,83.76,83.83,83.49,83.52,28962.176474871747,37.2859,37.3171,37.1657,37.1791,28962.1765
2008-10-01 11:00:00,83.54,83.6,83.4,83.47,38096.40136310053,37.188,37.2147,37.1256,37.1568,38096.4014
2008-10-01 11:05:00,83.47,83.78,83.46,83.69,21276.06041038655,37.1568,37.2948,37.1523,37.2547,21276.0604
2008-10-01 11:10:00,83.69,83.76,83.63,83.68,14369.695250994058,37.2547,37.2859,37.228,37.2503,14369.6953
2008-10-01 11:15:00,83.69,83.74,83.55,83.62,17154.519912039417,37.2547,37.277,37.1924,37.2236,17154.5199
2008-10-01 11:20:00,83.6,83.92,83.49,83.68,74856.08688889928,37.2147,37.3571,37.1657,37.2503,74856.0869
2008-10-01 11:25:00,83.61,84.01,83.49,83.8,33529.28891898614,37.2191,37.3972,37.1657,37.3037,33529.2889
2008-10-01 11:30:00,83.79,83.82,83.4,83.5,73073.79910583024,37.2992,37.3126,37.1256,37.1702,73073.7991
2008-10-01 11:35:00,83.5,83.64,83.38,83.55,35645.75566138061,37.1702,37.2325,37.1167,37.1924,35645.7557
2008-10-01 11:40:00,83.52,83.52,83.31,83.42,23726.70611210647,37.1791,37.1791,37.0856,37.1345,23726.7061
2008-10-01 11:45:00,83.39,83.47,83.2,83.4,23503.92013922284,37.1212,37.1568,37.0366,37.1256,23503.9201
2008-10-01 11:50:00,83.43,83.56,83.29,83.38,38541.97330886778,37.139,37.1969,37.0767,37.1167,38541.9733
2008-10-01 11:55:00,83.41,83.46,83.25,83.27,38764.759281751416,37.1301,37.1523,37.0589,37.0678,38764.7593
2008-10-01 12:00:00,83.28,83.44,83.28,83.39,15260.839142528574,37.0722,37.1434,37.0722,37.1212,15260.8391
2008-10-01 12:05:00,83.41,83.48,83.15,83.41,22167.204301921065,37.1301,37.1612,37.0143,37.1301,22167.2043
2008-10-01 12:10:00,83.42,83.61,83.3,83.61,26845.70973247728,37.1345,37.2191,37.0811,37.2191,26845.7097
2008-10-01 12:15:00,83.63,84.07,83.57,83.66,56253.45815311628,37.228,37.4239,37.2013,37.2414,56253.4582
2008-10-01 12:20:00,83.66,84.09,83.49,84.09,29964.71335284808,37.2414,37.4328,37.1657,37.4328,29964.7134
2008-10-01 12:25:00,84.04,84.13,83.75,83.85,20719.09547817748,37.4105,37.4506,37.2814,37.326,20719.0955
2008-10-01 12:30:00,83.92,84.66,83.87,84.45,42552.1208207731,37.3571,37.6865,37.3349,37.593,42552.1208
2008-10-01 12:35:00,84.41,84.58,84.36,84.36,34197.646837637025,37.5752,37.6509,37.553,37.553,34197.6468
2008-10-01 12:40:00,84.31,84.57,83.99,84.03,33195.109959660695,37.5307,37.6465,37.3883,37.4061,33195.11
2008-10-01 12:45:00,84.03,84.43,84.03,84.42,53580.02647851273,37.4061,37.5841,37.4061,37.5797,53580.0265
2008-10-01 12:50:00,84.41,84.94,84.41,84.48,39321.724213960486,37.5752,37.8112,37.5752,37.6064,39321.7242
2008-10-01 12:55:00,84.44,84.46,84.16,84.27,38096.40136310053,37.5886,37.5975,37.464,37.5129,38096.4014
2008-10-01 13:00:00,84.29,84.38,83.96,84.08,28739.39050198812,37.5218,37.5619,37.3749,37.4283,28739.3905
2008-10-01 13:05:00,84.08,84.31,83.94,84.06,32303.966068126178,37.4283,37.5307,37.366,37.4194,32303.9661
2008-10-01 13:10:00,84.04,84.19,83.89,83.89,17600.091857806678,37.4105,37.4773,37.3438,37.3438,17600.0919
2008-10-01 13:15:00,83.89,84.09,83.8,83.87,18491.23574934119,37.3438,37.4328,37.3037,37.3349,18491.2357
2008-10-01 13:20:00,83.87,83.87,83.29,83.39,33529.28891898614,37.3349,37.3349,37.0767,37.1212,33529.2889
2008-10-01 13:25:00,83.34,83.6,83.24,83.6,23615.31312566465,37.0989,37.2147,37.0544,37.2147,23615.3131
2008-10-01 13:30:00,83.67,83.68,82.74,82.76,41215.40498347133,37.2458,37.2503,36.8318,36.8407,41215.405
2008-10-01 13:35:00,82.81,82.94,82.66,82.81,44891.37353605121,36.863,36.9209,36.7962,36.863,44891.3735
2008-10-01 13:40:00,82.81,83.68,82.37,83.01,67281.3638108559,36.863,37.2503,36.6671,36.952,67281.3638
2008-10-01 13:45:00,83.0,83.78,82.59,82.73,60152.21267857978,36.9476,37.2948,36.7651,36.8274,60152.2127
2008-10-01 13:50:00,82.7,83.31,82.69,82.95,51463.55973611825,36.814,37.0856,36.8096,36.9253,51463.5597
2008-10-01 13:55:00,82.97,83.14,82.72,83.08,39544.51018684411,36.9342,37.0099,36.8229,36.9832,39544.5102
2008-10-01 14:00:00,83.08,83.35,82.87,83.18,46228.08937335298,36.9832,37.1034,36.8897,37.0277,46228.0894
2008-10-01 14:05:00,83.19,83.55,83.02,83.34,24617.850003640982,37.0322,37.1924,36.9565,37.0989,24617.85
2008-10-01 14:10:00,83.3,83.43,82.97,83.31,23615.31312566465,37.0811,37.139,36.9342,37.0856,23615.3131
2008-10-01 14:15:00,83.35,83.55,83.07,83.1,19716.558600201148,37.1034,37.1924,36.9787,36.9921,19716.5586
2008-10-01 14:20:00,83.16,83.59,83.04,83.39,28293.81855622086,37.0188,37.2102,36.9654,37.1212,28293.8186
2008-10-01 14:25:00,83.39,83.96,83.33,83.87,32638.14502745162,37.1212,37.3749,37.0945,37.3349,32638.145
2008-10-01 14:30:00,83.91,83.93,83.59,83.72,34754.611769846095,37.3527,37.3616,37.2102,37.2681,34754.6118
2008-10-01 14:35:00,83.72,83.81,83.59,83.81,19716.558600201148,37.2681,37.3081,37.2102,37.3081,19716.5586
2008-10-01 14:40:00,83.8,83.87,83.5,83.66,25174.814935850056,37.3037,37.3349,37.1702,37.2414,25174.8149
2008-10-01 14:45:00,83.6,83.65,83.22,83.46,24060.885071431912,37.2147,37.2369,37.0455,37.1523,24060.8851
2008-10-01 14:50:00,83.38,83.58,83.32,83.48,20607.702491735665,37.1167,37.2058,37.09,37.1612,20607.7025
2008-10-01 14:55:00,83.49,83.6,83.14,83.37,28293.81855622086,37.1657,37.2147,37.0099,37.1123,28293.8186
2008-10-01 15:00:00,83.43,83.71,83.38,83.63,35200.183715613355,37.139,37.2636,37.1167,37.228,35200.1837
2008-10-01 15:05:00,83.69,84.04,83.56,83.92,46116.69638691117,37.2547,37.4105,37.1969,37.3571,46116.6964
2008-10-01 15:10:00,83.92,83.97,83.42,83.49,33640.68190542795,37.3571,37.3794,37.1345,37.1657,33640.6819
2008-10-01 15:15:00,83.49,83.6,83.28,83.51,32081.180095242547,37.1657,37.2147,37.0722,37.1746,32081.1801
2008-10-01 15:20:00,83.46,83.57,83.18,83.34,46450.87534623661,37.1523,37.2013,37.0277,37.0989,46450.8753
2008-10-01 15:25:00,83.34,83.46,83.08,83.17,47787.59118353838,37.0989,37.1523,36.9832,37.0233,47787.5912
2008-10-01 15:30:00,83.15,83.47,83.14,83.4,27402.674664686343,37.0143,37.1568,37.0099,37.1256,27402.6747
2008-10-01 15:35:00,83.36,83.73,83.17,83.37,65833.25498711232,37.1078,37.2725,37.0233,37.1123,65833.255
2008-10-01 15:40:00,83.42,83.77,83.29,83.6,59372.46177348708,37.1345,37.2903,37.0767,37.2147,59372.4618
2008-10-01 15:45:00,83.59,83.89,83.54,83.79,113398.06019776706,37.2102,37.3438,37.188,37.2992,113398.0602
2008-10-01 15:50:00,83.79,84.07,83.67,83.97,86106.77851952253,37.2992,37.4239,37.2458,37.3794,86106.7785
2008-10-01 15:55:00,83.95,84.66,83.86,84.33,142360.2366726388,37.3705,37.6865,37.3304,37.5396,142360.2367
2008-10-02 09:30:00,83.26,83.26,80.89,80.99,62045.89344809063,37.0633,37.0633,36.0083,36.0528,62045.8934
2008-10-02 09:35:00,80.99,82.41,80.8,81.84,64719.32512269417,36.0528,36.6849,35.9682,36.4312,64719.3251
2008-10-02 09:40:00,81.84,81.85,81.08,81.08,26734.316746035456,36.4312,36.4357,36.0929,36.0929,26734.3167
2008-10-02 09:45:00,81.18,81.68,81.07,81.64,58815.49684127801,36.1374,36.36,36.0884,36.3422,58815.4968
2008-10-02 09:50:00,81.67,81.77,81.33,81.44,34197.646837637025,36.3555,36.4,36.2042,36.2531,34197.6468
2008-10-02 09:55:00,81.44,81.68,81.32,81.53,22389.99027480469,36.2531,36.36,36.1997,36.2932,22389.9903
2008-10-02 10:00:00,81.5,81.5,81.07,81.26,28739.39050198812,36.2798,36.2798,36.0884,36.173,28739.3905
2008-10-02 10:05:00,81.28,81.41,80.99,81.16,30187.499325731704,36.1819,36.2398,36.0528,36.1285,30187.4993
2008-10-02 10:10:00,81.16,81.78,81.16,81.68,28739.39050198812,36.1285,36.4045,36.1285,36.36,28739.3905
2008-10-02 10:15:00,81.64,81.77,81.53,81.61,17711.48484424849,36.3422,36.4,36.2932,36.3288,17711.4848
2008-10-02 10:20:00,81.57,81.82,81.36,81.36,29741.927379964447,36.311,36.4223,36.2175,36.2175,29741.9274
2008-10-02 10:25:00,81.41,81.69,81.27,81.64,46450.87534623661,36.2398,36.3644,36.1775,36.3422,46450.8753
2008-10-02 10:30:00,81.6,81.84,81.54,81.66,25286.20792229187,36.3244,36.4312,36.2977,36.3511,25286.2079
2008-10-02 10:35:00,81.71,81.98,81.32,81.41,22278.59728836288,36.3733,36.4935,36.1997,36.2398,22278.5973
2008-10-02 10:40:00,81.42,81.47,80.93,81.26,22278.59728836288,36.2442,36.2665,36.0261,36.173,22278.5973
2008-10-02 10:45:00,81.26,81.32,80.81,80.92,19270.98665443389,36.173,36.1997,35.9727,36.0217,19270.9867
2008-10-02 10:50:00,80.97,81.28,80.85,80.89,21721.63235615381,36.0439,36.1819,35.9905,36.0083,21721.6324
2008-10-02 10:55:00,80.88,81.15,80.87,81.11,18491.23574934119,36.0039,36.124,35.9994,36.1062,18491.2357
2008-10-02 11:00:00,81.11,81.46,81.11,81.21,33195.109959660695,36.1062,36.262,36.1062,36.1508,33195.11
2008-10-02 11:05:00,81.2,81.2,80.8,80.97,44668.58756316757,36.1463,36.1463,35.9682,36.0439,44668.5876
2008-10-02 11:10:00,80.9,80.95,80.66,80.71,21053.27443750292,36.0128,36.035,35.9059,35.9282,21053.2744
2008-10-02 11:15:00,80.75,81.16,80.62,81.07,16374.769006946715,35.946,36.1285,35.8881,36.0884,16374.769
2008-10-02 11:20:00,81.08,81.51,80.95,81.37,28516.604529104487,36.0929,36.2843,36.035,36.222,28516.6045
2008-10-02 11:25:00,81.38,81.63,81.37,81.5,27068.4957053609,36.2264,36.3377,36.222,36.2798,27068.4957
2008-10-02 11:30:00,81.45,81.53,80.81,80.89,28405.21154266268,36.2576,36.2932,35.9727,36.0083,28405.2115
2008-10-02 11:35:00,80.88,81.27,80.79,81.0,18268.44977645756,36.0039,36.1775,35.9638,36.0573,18268.4498
2008-10-02 11:40:00,80.93,81.66,80.88,81.55,28739.39050198812,36.0261,36.3511,36.0039,36.3021,28739.3905
2008-10-02 11:45:00,81.54,81.76,81.48,81.66,17154.519912039417,36.2977,36.3956,36.2709,36.3511,17154.5199
2008-10-02 11:50:00,81.65,81.72,81.13,81.2,16486.16199338853,36.3466,36.3778,36.1151,36.1463,16486.162
2008-10-02 11:55:00,81.24,81.74,81.24,81.74,11027.905657739626,36.1641,36.3867,36.1641,36.3867,11027.9057
2008-10-02 12:00:00,81.67,81.92,81.58,81.85,17043.126925597604,36.3555,36.4668,36.3155,36.4357,17043.1269
2008-10-02 12:05:00,81.84,81.85,81.61,81.64,7574.723078043379,36.4312,36.4357,36.3288,36.3422,7574.7231
2008-10-02 12:10:00,81.7,81.89,81.66,81.77,14592.481223877689,36.3689,36.4535,36.3511,36.4,14592.4812
2008-10-02 12:15:00,81.78,81.94,81.63,81.85,14481.088237435872,36.4045,36.4757,36.3377,36.4357,14481.0882
2008-10-02 12:20:00,81.85,81.85,81.59,81.59,14258.302264552243,36.4357,36.4357,36.3199,36.3199,14258.3023
2008-10-02 12:25:00,81.64,81.72,81.5,81.65,32972.32398677706,36.3422,36.3778,36.2798,36.3466,32972.324
2008-10-02 12:30:00,81.65,81.7,81.32,81.54,32081.180095242547,36.3466,36.3689,36.1997,36.2977,32081.1801
2008-10-02 12:35:00,81.53,81.55,81.24,81.3,21053.27443750292,36.2932,36.3021,36.1641,36.1908,21053.2744
2008-10-02 12:40:00,81.3,81.47,80.87,80.87,22389.99027480469,36.1908,36.2665,35.9994,35.9994,22389.9903
2008-10-02 12:45:00,80.81,81.03,80.67,80.71,16486.16199338853,35.9727,36.0706,35.9104,35.9282,16486.162
2008-10-02 12:50:00,80.72,80.92,80.48,80.69,30410.28529861533,35.9326,36.0217,35.8258,35.9193,30410.2853
2008-10-02 12:55:00,80.61,80.96,80.58,80.75,20384.916518852035,35.8837,36.0395,35.8703,35.946,20384.9165
2008-10-02 13:00:00,80.78,80.79,80.41,80.51,21944.41832903744,35.9593,35.9638,35.7946,35.8391,21944.4183
2008-10-02 13:05:00,80.56,80.62,80.14,80.5,29073.56946131356,35.8614,35.8881,35.6744,35.8347,29073.5695
2008-10-02 13:10:00,80.5,80.64,80.36,80.54,20719.09547817748,35.8347,35.897,35.7724,35.8525,20719.0955
2008-10-02 13:15:00,80.51,80.55,80.24,80.47,23058.348193455586,35.8391,35.857,35.719,35.8213,23058.3482
2008-10-02 13:20:00,80.39,80.53,80.33,80.35,40324.261091936816,35.7857,35.8481,35.759,35.7679,40324.2611
2008-10-02 13:25:00,80.35,80.36,79.97,80.01,64719.32512269417,35.7679,35.7724,35.5988,35.6166,64719.3251
2008-10-02 13:30:00,80.02,80.09,79.63,79.68,49124.30702084016,35.621,35.6522,35.4474,35.4697,49124.307
2008-10-02 13:35:00,79.68,79.9,79.63,79.74,26288.7448002682,35.4697,35.5676,35.4474,35.4964,26288.7448
2008-10-02 13:40:00,79.72,80.03,79.65,80.03,52800.275573420025,35.4875,35.6255,35.4563,35.6255,52800.2756
2008-10-02 13:45:00,79.99,80.53,79.93,80.15,67726.93575662316,35.6077,35.8481,35.581,35.6789,67726.9358
2008-10-02 13:50:00,80.18,80.24,79.56,79.83,69954.79548545944,35.6922,35.719,35.4163,35.5364,69954.7955
2008-10-02 13:55:00,79.79,80.21,79.64,80.13,40212.868105495,35.5186,35.7056,35.4519,35.67,40212.8681
2008-10-02 14:00:00,80.23,80.42,80.15,80.18,25731.77986805913,35.7145,35.7991,35.6789,35.6922,25731.7799
2008-10-02 14:05:00,80.18,80.39,80.18,80.34,27625.460637569973,35.6922,35.7857,35.6922,35.7635,27625.4606
2008-10-02 14:10:00,80.3,80.77,80.3,80.46,46116.69638691117,35.7457,35.9549,35.7457,35.8169,46116.6964
2008-10-02 14:15:00,80.49,80.56,80.23,80.35,41660.97692923859,35.8302,35.8614,35.7145,35.7679,41660.9769
2008-10-02 14:20:00,80.37,80.37,80.07,80.07,41995.15588856403,35.7768,35.7768,35.6433,35.6433,41995.1559
2008-10-02 14:25:00,80.03,80.27,79.84,80.1,27179.88869180272,35.6255,35.7323,35.5409,35.6566,27179.8887
2008-10-02 14:30:00,80.1,80.21,79.82,79.94,40435.65407837863,35.6566,35.7056,35.532,35.5854,40435.6541
2008-10-02 14:35:00,79.99,80.36,79.79,80.27,46562.26833267842,35.6077,35.7724,35.5186,35.7323,46562.2683
2008-10-02 14:40:00,80.3,80.46,80.17,80.27,44445.80159028395,35.7457,35.8169,35.6878,35.7323,44445.8016
2008-10-02 14:45:00,80.25,80.62,80.21,80.37,64830.71810913598,35.7234,35.8881,35.7056,35.7768,64830.7181
2008-10-02 14:50:00,80.35,80.67,80.17,80.27,50015.45091237467,35.7679,35.9104,35.6878,35.7323,50015.4509
2008-10-02 14:55:00,80.21,80.74,80.21,80.54,60709.17761078885,35.7056,35.9415,35.7056,35.8525,60709.1776
2008-10-02 15:00:00,80.56,80.73,80.04,80.16,35979.93462070605,35.8614,35.9371,35.6299,35.6833,35979.9346
2008-10-02 15:05:00,80.16,80.38,79.98,80.03,27514.06765112816,35.6833,35.7813,35.6032,35.6255,27514.0677
2008-10-02 15:10:00,80.01,80.31,79.9,79.91,56253.45815311628,35.6166,35.7501,35.5676,35.5721,56253.4582
2008-10-02 15:15:00,79.91,79.92,79.54,79.66,62157.286434532434,35.5721,35.5765,35.4074,35.4608,62157.2864
2008-10-02 15:20:00,79.68,79.88,79.56,79.88,38653.3662953096,35.4697,35.5587,35.4163,35.5587,38653.3663
2008-10-02 15:25:00,79.88,79.97,79.36,79.52,47564.80521065475,35.5587,35.5988,35.3272,35.3984,47564.8052
2008-10-02 15:30:00,79.48,79.64,79.2,79.54,122198.1061266704,35.3806,35.4519,35.256,35.4074,122198.1061
2008-10-02 15:35:00,79.54,79.54,78.83,78.92,93904.28757044954,35.4074,35.4074,35.0913,35.1314,93904.2876
2008-10-02 15:40:00,78.9,79.09,78.76,78.99,104598.01426886371,35.1225,35.207,35.0601,35.1625,104598.0143
2008-10-02 15:45:00,78.96,79.17,78.59,79.15,93792.89458400774,35.1492,35.2426,34.9845,35.2337,93792.8946
2008-10-02 15:50:00,79.16,79.32,78.77,78.81,166866.69368983796,35.2382,35.3094,35.0646,35.0824,166866.6937
2008-10-02 15:55:00,78.82,78.88,78.11,78.69,354563.87584429525,35.0868,35.1136,34.7708,35.029,354563.8758
2008-10-03 09:30:00,80.56,81.41,80.24,81.01,9913.975793321482,35.8614,36.2398,35.719,36.0617,9913.9758
2008-10-03 09:35:00,80.98,81.05,79.82,80.67,85549.81358731346,36.0484,36.0795,35.532,35.9104,85549.8136
2008-10-03 09:40:00,80.67,81.3,79.7,79.74,57255.99503109261,35.9104,36.1908,35.4786,35.4964,57255.995
2008-10-03 09:45:00,79.92,80.06,79.39,79.39,31190.03620370804,35.5765,35.6388,35.3406,35.3406,31190.0362
2008-10-03 09:50:00,79.46,80.02,79.22,79.65,36759.68552579876,35.3717,35.621,35.2649,35.4563,36759.6855
2008-10-03 09:55:00,79.62,79.98,79.4,79.74,30744.464257940777,35.443,35.6032,35.345,35.4964,30744.4643
2008-10-03 10:00:00,79.75,80.0,79.41,79.47,31858.39412235892,35.5008,35.6121,35.3495,35.3762,31858.3941
2008-10-03 10:05:00,79.53,79.54,79.26,79.48,50238.236885258295,35.4029,35.4074,35.2827,35.3806,50238.2369
2008-10-03 10:10:00,79.44,79.55,78.93,79.0,117296.81472323056,35.3628,35.4118,35.1358,35.167,117296.8147
2008-10-03 10:15:00,79.05,79.36,79.02,79.14,73853.55001092295,35.1892,35.3272,35.1759,35.2293,73853.55
2008-10-03 10:20:00,79.13,79.83,79.07,79.33,47676.19819709656,35.2248,35.5364,35.1981,35.3139,47676.1982
2008-10-03 10:25:00,79.28,79.76,79.28,79.46,23838.09909854828,35.2916,35.5053,35.2916,35.3717,23838.0991
2008-10-03 10:30:00,79.5,80.3,79.49,80.3,52020.52466832733,35.3895,35.7457,35.3851,35.7457,52020.5247
2008-10-03 10:35:00,80.33,80.49,80.13,80.19,43109.08575298217,35.759,35.8302,35.67,35.6967,43109.0858
2008-10-03 10:40:00,80.2,80.2,79.62,79.7,20162.130545968408,35.7012,35.7012,35.443,35.4786,20162.1305
2008-10-03 10:45:00,79.72,79.82,79.54,79.66,13367.158373017728,35.4875,35.532,35.4074,35.4608,13367.1584
2008-10-03 10:50:00,79.68,80.53,79.49,80.47,29964.71335284808,35.4697,35.8481,35.3851,35.8213,29964.7134
2008-10-03 10:55:00,80.53,80.78,80.47,80.71,50126.843898816485,35.8481,35.9593,35.8213,35.9282,50126.8439
2008-10-03 11:00:00,80.67,80.8,80.54,80.63,43443.26471230762,35.9104,35.9682,35.8525,35.8926,43443.2647
2008-10-03 11:05:00,80.59,80.7,80.33,80.5,28071.03258333723,35.8748,35.9237,35.759,35.8347,28071.0326
2008-10-03 11:10:00,80.56,80.8,80.5,80.61,26734.316746035456,35.8614,35.9682,35.8347,35.8837,26734.3167
2008-10-03 11:15:00,80.62,80.8,80.49,80.5,18045.66380357393,35.8881,35.9682,35.8302,35.8347,18045.6638
2008-10-03 11:20:00,80.52,80.87,80.43,80.84,28071.03258333723,35.8436,35.9994,35.8035,35.986,28071.0326
2008-10-03 11:25:00,80.8,80.84,80.68,80.7,16486.16199338853,35.9682,35.986,35.9148,35.9237,16486.162
2008-10-03 11:30:00,80.75,80.78,80.51,80.71,10136.76176620511,35.946,35.9593,35.8391,35.9282,10136.7618
2008-10-03 11:35:00,80.78,81.06,80.77,81.06,21721.63235615381,35.9593,36.084,35.9549,36.084,21721.6324
2008-10-03 11:40:00,81.06,81.12,80.82,80.94,20050.73755952659,36.084,36.1107,35.9771,36.0306,20050.7376
2008-10-03 11:45:00,80.91,80.96,80.41,80.48,28293.81855622086,36.0172,36.0395,35.7946,35.8258,28293.8186
2008-10-03 11:50:00,80.44,80.72,80.35,80.44,34197.646837637025,35.808,35.9326,35.7679,35.808,34197.6468
2008-10-03 11:55:00,80.43,80.53,80.2,80.3,28293.81855622086,35.8035,35.8481,35.7012,35.7457,28293.8186
2008-10-03 12:00:00,80.31,80.34,79.92,80.29,36536.89955291512,35.7501,35.7635,35.5765,35.7412,36536.8996
2008-10-03 12:05:00,80.29,80.29,79.81,79.92,25731.77986805913,35.7412,35.7412,35.5275,35.5765,25731.7799
2008-10-03 12:10:00,79.9,80.35,79.9,80.14,25174.814935850056,35.5676,35.7679,35.5676,35.6744,25174.8149
2008-10-03 12:15:00,80.17,80.26,79.86,79.91,13478.551359459543,35.6878,35.7279,35.5498,35.5721,13478.5514
2008-10-03 12:20:00,79.9,79.9,79.25,79.47,38430.58032242597,35.5676,35.5676,35.2783,35.3762,38430.5803
2008-10-03 12:25:00,79.47,79.8,79.31,79.37,32526.752041009808,35.3762,35.5231,35.305,35.3317,32526.752
2008-10-03 12:30:00,79.38,79.6,79.27,79.55,33083.71697321888,35.3361,35.4341,35.2872,35.4118,33083.717
2008-10-03 12:35:00,79.58,79.63,79.39,79.6,46005.30340046935,35.4252,35.4474,35.3406,35.4341,46005.3034
2008-10-03 12:40:00,79.62,80.17,79.52,80.11,42774.90679365673,35.443,35.6878,35.3984,35.6611,42774.9068
2008-10-03 12:45:00,80.04,80.11,79.78,80.01,19493.77262731752,35.6299,35.6611,35.5142,35.6166,19493.7726
2008-10-03 12:50:00,79.99,80.06,79.79,80.01,18157.056790015748,35.6077,35.6388,35.5186,35.6166,18157.0568
2008-10-03 12:55:00,79.95,80.39,79.95,80.39,23392.527152781026,35.5899,35.7857,35.5899,35.7857,23392.5272
2008-10-03 13:00:00,80.39,80.39,79.81,80.05,26845.70973247728,35.7857,35.7857,35.5275,35.6344,26845.7097
2008-10-03 13:05:00,80.0,80.59,79.72,80.24,64830.71810913598,35.6121,35.8748,35.4875,35.719,64830.7181
2008-10-03 13:10:00,80.34,80.5,79.88,80.04,31301.429190149847,35.7635,35.8347,35.5587,35.6299,31301.4292
2008-10-03 13:15:00,80.08,80.16,79.77,80.07,35311.576702055165,35.6477,35.6833,35.5097,35.6433,35311.5767
2008-10-03 13:20:00,80.11,80.68,79.83,80.03,82542.20295338448,35.6611,35.9148,35.5364,35.6255,82542.203
2008-10-03 13:25:00,80.06,80.54,78.85,79.21,55807.886207349016,35.6388,35.8525,35.1002,35.2605,55807.8862
2008-10-03 13:30:00,79.21,79.4,78.42,78.62,70400.36743122671,35.2605,35.345,34.9088,34.9978,70400.3674
2008-10-03 13:35:00,78.64,79.09,78.22,78.75,69509.22353969219,35.0067,35.207,34.8198,35.0557,69509.2235
2008-10-03 13:40:00,78.78,78.83,77.6,77.63,50349.62987170011,35.069,35.0913,34.5438,34.5571,50349.6299
2008-10-03 13:45:00,77.64,78.2,77.33,78.14,97134.68417726216,34.5616,34.8108,34.4236,34.7841,97134.6842
2008-10-03 13:50:00,78.07,78.64,77.26,77.26,114623.38304862702,34.753,35.0067,34.3924,34.3924,114623.383
2008-10-03 13:55:00,77.26,77.46,76.95,77.26,62491.46539385788,34.3924,34.4814,34.2544,34.3924,62491.4654
2008-10-03 14:00:00,77.25,77.28,76.54,76.81,95909.3613264022,34.388,34.4013,34.0719,34.1921,95909.3613
2008-10-03 14:05:00,76.72,77.29,76.58,76.88,92901.75069247322,34.152,34.4058,34.0897,34.2232,92901.7507
2008-10-03 14:10:00,76.89,77.97,76.78,77.65,88334.63824835882,34.2277,34.7085,34.1787,34.566,88334.6382
2008-10-03 14:15:00,77.69,77.79,76.91,77.03,65053.504082019615,34.5838,34.6283,34.2366,34.29,65053.5041
2008-10-03 14:20:00,77.11,77.11,76.73,77.02,58481.31788195256,34.3256,34.3256,34.1565,34.2856,58481.3179
2008-10-03 14:25:00,77.0,77.02,75.43,75.93,109499.30567230356,34.2767,34.2856,33.5778,33.8004,109499.3057
2008-10-03 14:30:00,75.88,76.4,75.09,75.37,129215.86427250472,33.7781,34.0096,33.4264,33.5511,129215.8643
2008-10-03 14:35:00,75.36,76.61,75.36,76.38,89671.3540856606,33.5466,34.1031,33.5466,34.0007,89671.3541
2008-10-03 14:40:00,76.39,76.41,75.7,75.74,76526.9816855265,34.0051,34.014,33.698,33.7158,76526.9817
2008-10-03 14:45:00,75.73,75.84,75.32,75.73,111838.55838758168,33.7113,33.7603,33.5288,33.7113,111838.5584
2008-10-03 14:50:00,75.7,76.64,75.65,76.47,56030.67218023264,33.698,34.1164,33.6757,34.0407,56030.6722
2008-10-03 14:55:00,76.53,77.16,76.31,77.08,69732.00951257582,34.0674,34.3479,33.9695,34.3123,69732.0095
2008-10-03 15:00:00,77.05,77.57,76.84,77.13,66947.18485153046,34.2989,34.5304,34.2054,34.3345,66947.1849
2008-10-03 15:05:00,77.06,77.08,76.27,76.57,72294.04820073755,34.3034,34.3123,33.9517,34.0853,72294.0482
2008-10-03 15:10:00,76.64,76.91,76.45,76.76,53357.2405056291,34.1164,34.2366,34.0318,34.1698,53357.2405
2008-10-03 15:15:00,76.76,76.94,76.38,76.49,86552.3504652898,34.1698,34.25,34.0007,34.0496,86552.3505
2008-10-03 15:20:00,76.5,76.5,75.78,76.09,133226.01178441002,34.0541,34.0541,33.7336,33.8716,133226.0118
2008-10-03 15:25:00,76.05,76.09,75.59,76.02,92678.96471958958,33.8538,33.8716,33.649,33.8404,92678.9647
2008-10-03 15:30:00,76.02,76.79,75.98,76.69,134785.51359459542,33.8404,34.1832,33.8226,34.1387,134785.5136
2008-10-03 15:35:00,76.69,76.69,75.43,75.59,111838.55838758168,34.1387,34.1387,33.5778,33.649,111838.5584
2008-10-03 15:40:00,75.59,75.59,74.93,75.21,216102.39369712,33.649,33.649,33.3552,33.4798,216102.3937
2008-10-03 15:45:00,75.23,75.83,75.18,75.26,200618.76858170773,33.4887,33.7558,33.4665,33.5021,200618.7686
2008-10-03 15:50:00,75.29,75.77,75.18,75.41,170319.87626953423,33.5155,33.7291,33.4665,33.5689,170319.8763
2008-10-03 15:55:00,75.44,75.61,75.07,75.61,331394.13466439786,33.5822,33.6579,33.4175,33.6579,331394.1347
2008-10-06 09:30:00,73.5,74.14,69.56,69.82,236153.1312566465,32.7186,33.0035,30.9647,31.0805,236153.1313
2008-10-06 09:35:00,69.91,73.66,69.79,72.07,227241.6923413014,31.1205,32.7899,31.0671,32.0821,227241.6923
2008-10-06 09:40:00,72.41,73.79,71.82,73.71,196385.8350969188,32.2334,32.8477,31.9708,32.8121,196385.8351
2008-10-06 09:45:00,73.72,73.88,73.49,73.84,159291.9706117946,32.8166,32.8878,32.7142,32.87,159291.9706
2008-10-06 09:50:00,73.7,73.85,73.3,73.3,147261.52807607866,32.8077,32.8744,32.6296,32.6296,147261.5281
2008-10-06 09:55:00,73.3,73.48,72.29,72.96,212649.2111174237,32.6296,32.7097,32.18,32.4783,212649.2111
2008-10-06 10:00:00,72.96,73.38,72.73,73.03,83990.31177712807,32.4783,32.6652,32.3759,32.5094,83990.3118
2008-10-06 10:05:00,72.95,74.21,72.19,74.11,206299.81089024027,32.4738,33.0347,32.1355,32.9902,206299.8109
2008-10-06 10:10:00,74.07,74.12,73.3,73.42,81873.84503473359,32.9724,32.9946,32.6296,32.683,81873.845
2008-10-06 10:15:00,73.35,73.96,72.73,72.9,92121.99978738053,32.6519,32.9234,32.3759,32.4515,92121.9998
2008-10-06 10:20:00,72.9,73.51,72.71,73.33,129995.6151775974,32.4515,32.7231,32.367,32.643,129995.6152
2008-10-06 10:25:00,73.33,73.34,72.49,72.72,85327.02761442984,32.643,32.6474,32.269,32.3714,85327.0276
2008-10-06 10:30:00,72.83,72.98,72.28,72.31,71625.69028208667,32.4204,32.4872,32.1756,32.1889,71625.6903
2008-10-06 10:35:00,72.33,72.34,71.51,71.66,109387.91268586174,32.1978,32.2023,31.8328,31.8996,109387.9127
2008-10-06 10:40:00,71.66,71.8,70.36,70.77,143362.77355061515,31.8996,31.9619,31.3209,31.5034,143362.7736
2008-10-06 10:45:00,70.79,71.88,70.62,71.76,142248.84368619698,31.5123,31.9975,31.4366,31.9441,142248.8437
2008-10-06 10:50:00,71.76,71.83,71.08,71.68,125651.28870636664,31.9441,31.9752,31.6414,31.9085,125651.2887
2008-10-06 10:55:00,71.65,73.16,71.65,73.07,139575.41201159343,31.8951,32.5673,31.8951,32.5272,139575.412
2008-10-06 11:00:00,73.06,74.31,73.06,73.28,120749.9973029268,32.5228,33.0792,32.5228,32.6207,120749.9973
2008-10-06 11:05:00,73.25,73.41,72.57,73.33,92901.75069247322,32.6073,32.6786,32.3046,32.643,92901.7507
2008-10-06 11:10:00,73.33,73.66,72.92,72.94,67392.75679729771,32.643,32.7899,32.4604,32.4694,67392.7568
2008-10-06 11:15:00,72.92,73.42,72.72,73.27,35311.576702055165,32.4604,32.683,32.3714,32.6163,35311.5767
2008-10-06 11:20:00,73.31,73.35,72.83,73.22,71514.29729564485,32.6341,32.6519,32.4204,32.594,71514.2973
2008-10-06 11:25:00,73.22,73.58,72.98,73.16,56810.42308532535,32.594,32.7542,32.4872,32.5673,56810.4231
2008-10-06 11:30:00,73.16,73.21,72.64,73.06,67838.32874306497,32.5673,32.5895,32.3358,32.5228,67838.3287
2008-10-06 11:35:00,73.08,73.42,73.08,73.33,60597.78462434704,32.5317,32.683,32.5317,32.643,60597.7846
2008-10-06 11:40:00,73.33,73.37,73.11,73.25,50795.201817467365,32.643,32.6608,32.545,32.6073,50795.2018
2008-10-06 11:45:00,73.21,73.46,72.02,72.28,82764.9889262681,32.5895,32.7008,32.0598,32.1756,82764.9889
2008-10-06 11:50:00,72.3,72.49,72.15,72.45,50349.62987170011,32.1845,32.269,32.1177,32.2512,50349.6299
2008-10-06 11:55:00,72.45,73.14,72.36,72.69,59149.67580060345,32.2512,32.5584,32.2112,32.3581,59149.6758
2008-10-06 12:00:00,72.7,72.93,72.28,72.31,48901.52104795652,32.3625,32.4649,32.1756,32.1889,48901.521
2008-10-06 12:05:00,72.29,72.82,72.28,72.53,28405.21154266268,32.18,32.4159,32.1756,32.2868,28405.2115
2008-10-06 12:10:00,72.53,72.84,72.36,72.74,25063.421949408243,32.2868,32.4248,32.2112,32.3803,25063.4219
2008-10-06 12:15:00,72.81,72.82,72.25,72.72,46896.44729200387,32.4115,32.4159,32.1622,32.3714,46896.4473
2008-10-06 12:20:00,72.72,72.72,72.25,72.58,46673.66131912024,32.3714,32.3714,32.1622,32.3091,46673.6613
2008-10-06 12:25:00,72.61,72.61,71.45,72.41,92567.57173314776,32.3225,32.3225,31.8061,32.2334,92567.5717
2008-10-06 12:30:00,72.44,72.55,72.19,72.29,56921.81607176716,32.2468,32.2957,32.1355,32.18,56921.8161
2008-10-06 12:35:00,72.28,72.36,72.08,72.19,60486.39163790522,32.1756,32.2112,32.0865,32.1355,60486.3916
2008-10-06 12:40:00,72.18,72.48,72.18,72.33,39098.93824107686,32.131,32.2646,32.131,32.1978,39098.9382
2008-10-06 12:45:00,72.34,72.61,72.09,72.42,58926.88982771982,32.2023,32.3225,32.091,32.2379,58926.8898
2008-10-06 12:50:00,72.4,72.42,72.07,72.16,49681.271953049225,32.229,32.2379,32.0821,32.1221,49681.272
2008-10-06 12:55:00,72.16,72.27,72.06,72.15,45114.159508934834,32.1221,32.1711,32.0776,32.1177,45114.1595
2008-10-06 13:00:00,72.12,72.73,71.9,72.68,109610.69865874536,32.1043,32.3759,32.0064,32.3536,109610.6987
2008-10-06 13:05:00,72.7,72.7,71.92,72.07,75190.26584822472,32.3625,32.3625,32.0153,32.0821,75190.2658
2008-10-06 13:10:00,72.04,72.27,71.91,72.09,48010.37715642201,32.0687,32.1711,32.0108,32.091,48010.3772
2008-10-06 13:15:00,72.08,72.19,71.96,72.12,59038.282814161634,32.0865,32.1355,32.0331,32.1043,59038.2828
2008-10-06 13:20:00,72.08,72.62,72.02,72.37,69063.65159392494,32.0865,32.3269,32.0598,32.2156,69063.6516
2008-10-06 13:25:00,72.37,72.85,72.34,72.45,46673.66131912024,32.2156,32.4293,32.2023,32.2512,46673.6613
2008-10-06 13:30:00,72.42,72.54,72.19,72.3,58815.49684127801,32.2379,32.2913,32.1355,32.1845,58815.4968
2008-10-06 13:35:00,72.27,72.7,72.14,72.57,48010.37715642201,32.1711,32.3625,32.1132,32.3046,48010.3772
2008-10-06 13:40:00,72.53,73.02,72.28,72.54,57367.38801753442,32.2868,32.505,32.1756,32.2913,57367.388
2008-10-06 13:45:00,72.56,72.56,72.08,72.14,37316.65045800783,32.3002,32.3002,32.0865,32.1132,37316.6505
2008-10-06 13:50:00,72.25,72.47,71.96,72.4,43888.83665807488,32.1622,32.2601,32.0331,32.229,43888.8367
2008-10-06 13:55:00,72.44,72.58,72.17,72.27,46116.69638691117,32.2468,32.3091,32.1266,32.1711,46116.6964
2008-10-06 14:00:00,72.27,72.27,71.8,71.82,46562.26833267842,32.1711,32.1711,31.9619,31.9708,46562.2683
2008-10-06 14:05:00,71.76,71.86,71.39,71.51,78754.84141436279,31.9441,31.9886,31.7794,31.8328,78754.8414
2008-10-06 14:10:00,71.59,71.85,71.27,71.35,33529.28891898614,31.8684,31.9841,31.7259,31.7616,33529.2889
2008-10-06 14:15:00,71.4,71.76,70.95,71.01,41326.79796991315,31.7838,31.9441,31.5835,31.6102,41326.798
2008-10-06 14:20:00,71.01,71.27,70.62,70.76,71291.51132276122,31.6102,31.7259,31.4366,31.4989,71291.5113
2008-10-06 14:25:00,70.74,71.4,70.25,71.19,51686.345709001886,31.49,31.7838,31.2719,31.6903,51686.3457
2008-10-06 14:30:00,71.25,71.78,70.5,71.78,64273.75317692691,31.717,31.953,31.3832,31.953,64273.7532
2008-10-06 14:35:00,71.78,71.78,70.88,70.88,73742.15702448113,31.953,31.953,31.5523,31.5523,73742.157
2008-10-06 14:40:00,70.86,71.23,70.7,70.85,51574.95272256007,31.5434,31.7081,31.4722,31.539,51574.9527
2008-10-06 14:45:00,70.79,71.25,70.38,71.08,43109.08575298217,31.5123,31.717,31.3298,31.6414,43109.0858
2008-10-06 14:50:00,71.05,71.73,70.8,71.58,69509.22353969219,31.628,31.9307,31.5167,31.8639,69509.2235
2008-10-06 14:55:00,71.55,71.79,71.32,71.46,83433.34684491898,31.8506,31.9574,31.7482,31.8105,83433.3468
2008-10-06 15:00:00,71.47,71.87,71.3,71.45,131555.11698778282,31.815,31.993,31.7393,31.8061,131555.117
2008-10-06 15:05:00,71.45,72.11,71.3,72.09,108385.37580788542,31.8061,32.0999,31.7393,32.091,108385.3758
2008-10-06 15:10:00,72.11,73.03,71.89,72.91,188476.93305955,32.0999,32.5094,32.0019,32.456,188476.9331
2008-10-06 15:15:00,72.89,73.66,72.56,72.85,162633.76020504904,32.4471,32.7899,32.3002,32.4293,162633.7602
2008-10-06 15:20:00,72.81,73.47,72.71,72.81,124982.93078771576,32.4115,32.7053,32.367,32.4115,124982.9308
2008-10-06 15:25:00,72.81,73.69,72.62,73.58,166978.08667627978,32.4115,32.8032,32.3269,32.7542,166978.0867
2008-10-06 15:30:00,73.6,73.74,72.7,72.7,176669.27649671765,32.7632,32.8255,32.3625,32.3625,176669.2765
2008-10-06 15:35:00,72.71,73.01,71.27,71.47,216547.9656428872,32.367,32.5005,31.7259,31.815,216547.9656
2008-10-06 15:40:00,71.44,72.47,70.88,72.19,152496.99843884393,31.8016,32.2601,31.5523,32.1355,152496.9984
2008-10-06 15:45:00,72.18,72.39,71.32,71.89,173995.8448221141,32.131,32.2245,31.7482,32.0019,173995.8448
2008-10-06 15:50:00,71.89,73.06,71.75,72.66,216770.75161577083,32.0019,32.5228,31.9396,32.3447,216770.7516
2008-10-06 15:55:00,72.88,75.17,72.58,73.67,504610.2285814193,32.4426,33.462,32.3091,32.7943,504610.2286
2008-10-07 09:30:00,75.09,75.09,73.9,74.01,7574.723078043379,33.4264,33.4264,32.8967,32.9457,7574.7231
2008-10-07 09:35:00,74.08,74.32,73.35,73.65,222117.61496497795,32.9768,33.0837,32.6519,32.7854,222117.615
2008-10-07 09:40:00,73.61,74.51,72.97,73.24,103038.51245867832,32.7676,33.1682,32.4827,32.6029,103038.5125
2008-10-07 09:45:00,73.19,73.48,72.89,73.0,98916.9719603312,32.5806,32.7097,32.4471,32.4961,98916.972
2008-10-07 09:50:00,73.02,73.02,72.17,72.22,60820.57059723067,32.505,32.505,32.1266,32.1488,60820.5706
2008-10-07 09:55:00,72.17,72.3,71.19,71.83,114066.41811641796,32.1266,32.1845,31.6903,31.9752,114066.4181
2008-10-07 10:00:00,71.86,72.26,71.37,71.77,89671.3540856606,31.9886,32.1666,31.7705,31.9485,89671.3541
2008-10-07 10:05:00,71.75,72.08,71.47,72.02,40547.04706482044,31.9396,32.0865,31.815,32.0598,40547.0471
2008-10-07 10:10:00,71.94,72.19,71.51,71.76,65387.68304134506,32.0242,32.1355,31.8328,31.9441,65387.683
2008-10-07 10:15:00,71.78,71.8,70.96,71.06,59706.64073281252,31.953,31.9619,31.588,31.6325,59706.6407
2008-10-07 10:20:00,71.01,71.41,70.52,71.35,60374.99865146341,31.6102,31.7883,31.3921,31.7616,60374.9987
2008-10-07 10:25:00,71.24,71.83,71.23,71.82,73964.94299736476,31.7126,31.9752,31.7081,31.9708,73964.943
2008-10-07 10:30:00,71.67,71.84,71.58,71.79,73630.76403803933,31.904,31.9797,31.8639,31.9574,73630.764
2008-10-07 10:35:00,71.8,71.84,71.59,71.84,77195.33960417738,31.9619,31.9797,31.8684,31.9797,77195.3396
2008-10-07 10:40:00,71.79,71.84,70.91,71.32,52688.882586978216,31.9574,31.9797,31.5657,31.7482,52688.8826
2008-10-07 10:45:00,71.33,71.75,70.79,70.86,71402.90430920303,31.7527,31.9396,31.5123,31.5434,71402.9043
2008-10-07 10:50:00,70.86,70.86,70.29,70.79,112618.30929267436,31.5434,31.5434,31.2897,31.5123,112618.3093
2008-10-07 10:55:00,70.7,70.79,70.25,70.54,58369.92489551075,31.4722,31.5123,31.2719,31.401,58369.9249
2008-10-07 11:00:00,70.54,70.7,70.3,70.35,47342.01923777112,31.401,31.4722,31.2942,31.3164,47342.0192
2008-10-07 11:05:00,70.35,70.47,70.29,70.45,83544.7398313608,31.3164,31.3698,31.2897,31.3609,83544.7398
2008-10-07 11:10:00,70.47,70.47,70.29,70.31,117296.81472323056,31.3698,31.3698,31.2897,31.2986,117296.8147
2008-10-07 11:15:00,70.3,70.42,69.78,70.21,132557.65386575914,31.2942,31.3476,31.0627,31.2541,132557.6539
2008-10-07 11:20:00,70.23,70.31,69.88,70.28,63159.823312508765,31.263,31.2986,31.1072,31.2852,63159.8233
2008-10-07 11:25:00,70.31,70.42,70.2,70.27,54916.7423158145,31.2986,31.3476,31.2496,31.2808,54916.7423
2008-10-07 11:30:00,70.23,70.66,70.11,70.11,44000.22964451669,31.263,31.4544,31.2096,31.2096,44000.2296
2008-10-07 11:35:00,70.17,70.53,69.39,69.5,77083.94661773556,31.2363,31.3965,30.8891,30.938,77083.9466
2008-10-07 11:40:00,69.59,69.82,68.91,69.82,126208.25363857573,30.9781,31.0805,30.6754,31.0805,126208.2536
2008-10-07 11:45:00,69.82,70.11,69.46,70.0,146370.38418454412,31.0805,31.2096,30.9202,31.1606,146370.3842
2008-10-07 11:50:00,69.95,70.0,69.22,69.31,50349.62987170011,31.1383,31.1606,30.8134,30.8535,50349.6299
2008-10-07 11:55:00,69.32,69.43,68.81,69.11,51240.77376323463,30.8579,30.9069,30.6309,30.7644,51240.7738
2008-10-07 12:00:00,69.1,69.15,68.46,68.67,39990.08213261137,30.76,30.7822,30.4751,30.5686,39990.0821
2008-10-07 12:05:00,68.63,68.77,68.49,68.6,34643.21878340428,30.5507,30.6131,30.4884,30.5374,34643.2188
2008-10-07 12:10:00,68.59,68.7,68.01,68.16,65053.504082019615,30.5329,30.5819,30.2748,30.3415,65053.5041
2008-10-07 12:15:00,68.18,68.9,68.09,68.88,64830.71810913598,30.3504,30.6709,30.3104,30.662,64830.7181
2008-10-07 12:20:00,68.88,69.14,68.68,69.1,66947.18485153046,30.662,30.7778,30.573,30.76,66947.1849
2008-10-07 12:25:00,69.1,69.16,68.71,68.84,102035.975580702,30.76,30.7867,30.5864,30.6442,102035.9756
2008-10-07 12:30:00,68.9,68.9,68.64,68.7,37650.82941733327,30.6709,30.6709,30.5552,30.5819,37650.8294
2008-10-07 12:35:00,68.65,68.75,68.33,68.56,56030.67218023264,30.5597,30.6042,30.4172,30.5196,56030.6722
2008-10-07 12:40:00,68.57,69.24,68.57,68.97,61266.14254299792,30.524,30.8223,30.524,30.7021,61266.1425
2008-10-07 12:45:00,68.96,69.03,68.31,68.6,46339.48235979479,30.6976,30.7288,30.4083,30.5374,46339.4824
2008-10-07 12:50:00,68.51,68.86,68.51,68.58,50238.236885258295,30.4973,30.6531,30.4973,30.5285,50238.2369
2008-10-07 12:55:00,68.5,68.75,68.4,68.58,43666.05068519124,30.4929,30.6042,30.4484,30.5285,43666.0507
2008-10-07 13:00:00,68.53,69.0,68.5,68.74,30855.85724438259,30.5062,30.7155,30.4929,30.5997,30855.8572
2008-10-07 13:05:00,68.73,69.41,68.55,69.17,67169.9708244141,30.5953,30.898,30.5151,30.7911,67169.9708
2008-10-07 13:10:00,69.15,69.46,68.93,68.99,45336.94548181846,30.7822,30.9202,30.6843,30.711,45336.9455
2008-10-07 13:15:00,69.0,69.0,68.3,68.67,63494.00227183421,30.7155,30.7155,30.4038,30.5686,63494.0023
2008-10-07 13:20:00,68.6,68.78,67.71,68.52,60040.81969213797,30.5374,30.6175,30.1412,30.5018,60040.8197
2008-10-07 13:25:00,68.49,68.52,67.69,68.29,65944.64797355412,30.4884,30.5018,30.1323,30.3994,65944.648
2008-10-07 13:30:00,68.24,68.68,68.09,68.33,49792.66493949104,30.3771,30.573,30.3104,30.4172,49792.6649
2008-10-07 13:35:00,68.33,68.78,68.03,68.69,52131.91765476914,30.4172,30.6175,30.2837,30.5775,52131.9177
2008-10-07 13:40:00,68.7,68.7,67.7,67.83,58369.92489551075,30.5819,30.5819,30.1368,30.1946,58369.9249
2008-10-07 13:45:00,67.77,68.35,67.61,67.86,59261.06878704526,30.1679,30.4261,30.0967,30.208,59261.0688
2008-10-07 13:50:00,67.82,68.07,67.6,67.87,71959.8692414121,30.1902,30.3015,30.0922,30.2124,71959.8692
2008-10-07 13:55:00,67.89,68.0,67.37,67.37,64050.967204043285,30.2213,30.2703,29.9899,29.9899,64050.9672
2008-10-07 14:00:00,67.37,67.89,67.33,67.61,93347.32263824048,29.9899,30.2213,29.9721,30.0967,93347.3226
2008-10-07 14:05:00,67.61,67.73,67.33,67.5,44111.6226309585,30.0967,30.1501,29.9721,30.0477,44111.6226
2008-10-07 14:10:00,67.47,67.63,66.88,67.44,73853.55001092295,30.0344,30.1056,29.7717,30.021,73853.55
2008-10-07 14:15:00,67.44,68.4,67.24,68.09,94238.466529775,30.021,30.4484,29.932,30.3104,94238.4665
2008-10-07 14:20:00,68.03,68.55,67.82,68.3,80202.95023810636,30.2837,30.5151,30.1902,30.4038,80202.9502
2008-10-07 14:25:00,68.29,68.5,67.83,68.39,62825.64435318332,30.3994,30.4929,30.1946,30.4439,62825.6444
2008-10-07 14:30:00,68.35,69.34,68.33,68.42,71848.47625497029,30.4261,30.8668,30.4172,30.4573,71848.4763
2008-10-07 14:35:00,68.42,68.55,68.28,68.36,82876.38191270991,30.4573,30.5151,30.3949,30.4306,82876.3819
2008-10-07 14:40:00,68.39,68.51,67.93,68.04,46785.05430556205,30.4439,30.4973,30.2391,30.2881,46785.0543
2008-10-07 14:45:00,68.06,68.56,67.57,68.24,71848.47625497029,30.297,30.5196,30.0789,30.3771,71848.4763
2008-10-07 14:50:00,68.24,68.31,67.38,67.57,135565.26449968814,30.3771,30.4083,29.9943,30.0789,135565.2645
2008-10-07 14:55:00,67.57,67.67,67.2,67.49,62937.03733962514,30.0789,30.1234,29.9142,30.0433,62937.0373
2008-10-07 15:00:00,67.5,67.6,66.88,67.43,78420.66245503734,30.0477,30.0922,29.7717,30.0166,78420.6625
2008-10-07 15:05:00,67.5,67.51,66.9,67.16,72182.65521429574,30.0477,30.0522,29.7806,29.8964,72182.6552
2008-10-07 15:10:00,67.17,67.55,67.16,67.41,102147.3685671438,29.9008,30.07,29.8964,30.0077,102147.3686
2008-10-07 15:15:00,67.37,67.55,66.82,67.05,97914.43508235486,29.9899,30.07,29.745,29.8474,97914.4351
2008-10-07 15:20:00,67.13,67.19,66.73,66.85,113955.02512997611,29.883,29.9097,29.705,29.7584,113955.0251
2008-10-07 15:25:00,66.85,67.19,66.76,67.01,136122.2294318972,29.7584,29.9097,29.7183,29.8296,136122.2294
2008-10-07 15:30:00,67.0,67.51,66.78,66.99,187363.00319513184,29.8252,30.0522,29.7272,29.8207,187363.0032
2008-10-07 15:35:00,66.99,67.15,66.68,66.75,155616.00205921472,29.8207,29.8919,29.6827,29.7139,155616.0021
2008-10-07 15:40:00,66.75,66.76,65.61,65.63,229246.76609725403,29.7139,29.7183,29.2064,29.2153,229246.7661
2008-10-07 15:45:00,65.62,66.05,65.54,65.63,216213.7866835617,29.2108,29.4023,29.1752,29.2153,216213.7867
2008-10-07 15:50:00,65.62,66.55,65.52,65.67,297419.27379964443,29.2108,29.6248,29.1663,29.2331,297419.2738
2008-10-07 15:55:00,65.68,65.72,64.8,65.54,523992.60822229495,29.2376,29.2554,28.8458,29.1752,523992.6082
2008-10-08 09:30:00,63.43,65.09,61.05,64.95,175443.9536458577,28.236,28.9749,27.1765,28.9126,175443.9536
2008-10-08 09:35:00,64.96,70.17,64.93,69.28,188476.93305955,28.917,31.2363,28.9037,30.8401,188476.9331
2008-10-08 09:40:00,69.28,70.38,67.8,68.98,190259.220842619,30.8401,31.3298,30.1813,30.7066,190259.2208
2008-10-08 09:45:00,68.98,69.3,67.99,68.07,102370.15454002743,30.7066,30.849,30.2659,30.3015,102370.1545
2008-10-08 09:50:00,68.2,68.66,66.93,67.43,158512.2197067019,30.3593,30.5641,29.794,30.0166,158512.2197
2008-10-08 09:55:00,67.48,68.06,66.73,67.12,72182.65521429574,30.0388,30.297,29.705,29.8786,72182.6552
2008-10-08 10:00:00,66.88,67.9,66.77,67.76,130552.58010980648,29.7717,30.2258,29.7228,30.1635,130552.5801
2008-10-08 10:05:00,67.7,67.77,66.66,66.66,188254.1470866664,30.1368,30.1679,29.6738,29.6738,188254.1471
2008-10-08 10:10:00,66.73,67.34,66.59,67.18,84101.70476356987,29.705,29.9765,29.6426,29.9053,84101.7048
2008-10-08 10:15:00,67.09,67.25,66.22,66.38,104263.83530953828,29.8652,29.9364,29.4779,29.5492,104263.8353
2008-10-08 10:20:00,66.39,66.97,65.5,66.91,158846.39866602735,29.5536,29.8118,29.1574,29.7851,158846.3987
2008-10-08 10:25:00,66.94,67.08,66.09,66.58,154279.28622191295,29.7984,29.8608,29.4201,29.6382,154279.2862
2008-10-08 10:30:00,66.52,66.92,65.95,66.17,120304.42535715956,29.6115,29.7895,29.3577,29.4557,120304.4254
2008-10-08 10:35:00,66.19,66.61,65.98,66.1,92901.75069247322,29.4646,29.6515,29.3711,29.4245,92901.7507
2008-10-08 10:40:00,66.18,66.63,65.98,66.16,78532.05544147915,29.4601,29.6604,29.3711,29.4512,78532.0554
2008-10-08 10:45:00,66.14,66.45,66.03,66.35,104598.01426886371,29.4423,29.5803,29.3934,29.5358,104598.0143
2008-10-08 10:50:00,66.37,67.03,66.26,66.42,82096.63100761722,29.5447,29.8385,29.4957,29.567,82096.631
2008-10-08 10:55:00,66.43,66.69,66.39,66.49,76638.37467196831,29.5714,29.6872,29.5536,29.5981,76638.3747
2008-10-08 11:00:00,66.49,66.53,65.98,66.37,90228.31901786968,29.5981,29.6159,29.3711,29.5447,90228.319
2008-10-08 11:05:00,66.33,66.63,65.96,66.06,62937.03733962514,29.5269,29.6604,29.3622,29.4067,62937.0373
2008-10-08 11:10:00,66.05,66.42,65.98,66.3,46673.66131912024,29.4023,29.567,29.3711,29.5135,46673.6613
2008-10-08 11:15:00,66.34,66.47,65.95,66.26,78086.4834957119,29.5314,29.5892,29.3577,29.4957,78086.4835
2008-10-08 11:20:00,66.28,66.73,66.24,66.69,92567.57173314776,29.5046,29.705,29.4868,29.6872,92567.5717
2008-10-08 11:25:00,66.67,66.88,66.21,66.42,94349.8595162168,29.6783,29.7717,29.4735,29.567,94349.8595
2008-10-08 11:30:00,66.37,66.61,66.05,66.39,47453.41222421294,29.5447,29.6515,29.4023,29.5536,47453.4122
2008-10-08 11:35:00,66.35,66.35,65.33,65.59,128881.68531317926,29.5358,29.5358,29.0817,29.1975,128881.6853
2008-10-08 11:40:00,65.6,65.94,65.55,65.77,125205.7167605994,29.2019,29.3533,29.1797,29.2776,125205.7168
2008-10-08 11:45:00,65.72,66.21,65.53,65.87,57478.78100397623,29.2554,29.4735,29.1708,29.3221,57478.781
2008-10-08 11:50:00,65.86,66.08,65.72,65.95,36091.32760714787,29.3177,29.4156,29.2554,29.3577,36091.3276
2008-10-08 11:55:00,65.95,66.43,65.51,66.29,43777.44367163306,29.3577,29.5714,29.1619,29.5091,43777.4437
2008-10-08 12:00:00,66.28,66.28,65.71,65.88,46116.69638691117,29.5046,29.5046,29.2509,29.3266,46116.6964
2008-10-08 12:05:00,65.91,66.12,65.74,66.05,44223.01561740032,29.3399,29.4334,29.2643,29.4023,44223.0156
2008-10-08 12:10:00,66.04,66.2,65.84,65.99,40547.04706482044,29.3978,29.469,29.3088,29.3755,40547.0471
2008-10-08 12:15:00,65.95,66.43,65.86,66.31,31524.21516303348,29.3577,29.5714,29.3177,29.518,31524.2152
2008-10-08 12:20:00,66.31,66.61,66.11,66.11,22167.204301921065,29.518,29.6515,29.429,29.429,22167.2043
2008-10-08 12:25:00,66.13,66.38,65.79,65.84,32749.538013893434,29.4379,29.5492,29.2865,29.3088,32749.538
2008-10-08 12:30:00,65.84,66.13,65.67,65.87,39210.33122751867,29.3088,29.4379,29.2331,29.3221,39210.3312
2008-10-08 12:35:00,65.83,66.45,65.61,66.03,46450.87534623661,29.3043,29.5803,29.2064,29.3934,46450.8753
2008-10-08 12:40:00,66.11,66.36,65.83,66.05,42106.54887500584,29.429,29.5403,29.3043,29.4023,42106.5489
2008-10-08 12:45:00,66.06,66.13,65.66,65.96,54805.349329372686,29.4067,29.4379,29.2286,29.3622,54805.3493
2008-10-08 12:50:00,65.95,66.31,65.93,66.11,43554.65769874943,29.3577,29.518,29.3488,29.429,43554.6577
2008-10-08 12:55:00,66.17,66.34,65.69,65.94,41438.19095635496,29.4557,29.5314,29.242,29.3533,41438.191
2008-10-08 13:00:00,65.88,66.75,65.88,66.66,95686.57535351858,29.3266,29.7139,29.3266,29.6738,95686.5754
2008-10-08 13:05:00,66.6,67.12,66.5,67.05,104486.62128242193,29.6471,29.8786,29.6026,29.8474,104486.6213
2008-10-08 13:10:00,67.01,67.15,66.43,66.9,84770.06268222076,29.8296,29.8919,29.5714,29.7806,84770.0627
2008-10-08 13:15:00,66.9,67.01,66.26,66.9,95463.78938063496,29.7806,29.8296,29.4957,29.7806,95463.7894
2008-10-08 13:20:00,66.87,67.07,66.58,66.84,72851.01313294662,29.7673,29.8563,29.6382,29.7539,72851.0131
2008-10-08 13:25:00,66.88,67.29,66.73,66.88,114846.16902151064,29.7717,29.9542,29.705,29.7717,114846.169
2008-10-08 13:30:00,66.9,66.9,66.32,66.82,68395.29367527405,29.7806,29.7806,29.5224,29.745,68395.2937
2008-10-08 13:35:00,66.84,67.54,66.79,67.34,84547.27670933714,29.7539,30.0655,29.7317,29.9765,84547.2767
2008-10-08 13:40:00,67.33,67.89,67.27,67.68,142694.41563196425,29.9721,30.2213,29.9453,30.1279,142694.4156
2008-10-08 13:45:00,67.66,67.67,67.11,67.29,133003.2258115264,30.119,30.1234,29.8741,29.9542,133003.2258
2008-10-08 13:50:00,67.26,67.81,67.2,67.67,98025.82806879668,29.9409,30.1857,29.9142,30.1234,98025.8281
2008-10-08 13:55:00,67.66,68.96,67.45,68.7,153833.7142761457,30.119,30.6976,30.0255,30.5819,153833.7143
2008-10-08 14:00:00,68.7,69.25,68.42,69.13,114623.38304862702,30.5819,30.8267,30.4573,30.7733,114623.383
2008-10-08 14:05:00,69.19,69.77,68.88,69.12,107494.2319163509,30.8,31.0582,30.662,30.7689,107494.2319
2008-10-08 14:10:00,69.11,69.52,68.6,69.3,65499.07602778687,30.7644,30.9469,30.5374,30.849,65499.076
2008-10-08 14:15:00,69.32,69.38,68.69,68.95,83544.7398313608,30.8579,30.8846,30.5775,30.6932,83544.7398
2008-10-08 14:20:00,68.75,69.43,68.74,69.09,91453.64186872962,30.6042,30.9069,30.5997,30.7555,91453.6419
2008-10-08 14:25:00,69.12,69.21,68.64,68.75,64830.71810913598,30.7689,30.8089,30.5552,30.6042,64830.7181
2008-10-08 14:30:00,68.84,69.3,68.62,68.74,45782.51742758572,30.6442,30.849,30.5463,30.5997,45782.5174
2008-10-08 14:35:00,68.75,69.24,68.72,68.86,27736.853624011783,30.6042,30.8223,30.5908,30.6531,27736.8536
2008-10-08 14:40:00,69.06,69.12,68.17,68.3,45002.76652249302,30.7422,30.7689,30.346,30.4038,45002.7665
2008-10-08 14:45:00,68.32,68.99,68.26,68.52,50126.843898816485,30.4128,30.711,30.386,30.5018,50126.8439
2008-10-08 14:50:00,68.5,69.13,68.47,68.98,55473.70724802357,30.4929,30.7733,30.4795,30.7066,55473.7072
2008-10-08 14:55:00,69.0,69.21,68.73,68.77,46228.08937335298,30.7155,30.8089,30.5953,30.6131,46228.0894
2008-10-08 15:00:00,68.82,68.97,67.8,68.11,93124.53666535683,30.6353,30.7021,30.1813,30.3193,93124.5367
2008-10-08 15:05:00,68.12,68.59,67.9,68.48,54136.9914107218,30.3237,30.5329,30.2258,30.484,54136.9914
2008-10-08 15:10:00,68.38,68.59,67.78,67.78,52911.66855986184,30.4395,30.5329,30.1724,30.1724,52911.6686
2008-10-08 15:15:00,67.82,68.29,67.61,68.23,95575.18236707676,30.1902,30.3994,30.0967,30.3727,95575.1824
2008-10-08 15:20:00,68.23,68.28,67.73,68.17,64050.967204043285,30.3727,30.3949,30.1501,30.346,64050.9672
2008-10-08 15:25:00,68.16,68.28,67.61,67.89,77195.33960417738,30.3415,30.3949,30.0967,30.2213,77195.3396
2008-10-08 15:30:00,67.94,68.34,67.69,67.69,100365.08078407476,30.2436,30.4217,30.1323,30.1323,100365.0808
2008-10-08 15:35:00,67.69,67.75,66.41,66.44,234036.66451425207,30.1323,30.159,29.5625,29.5759,234036.6645
2008-10-08 15:40:00,66.43,68.13,66.38,67.78,208750.4565919602,29.5714,30.3282,29.5492,30.1724,208750.4566
2008-10-08 15:45:00,67.8,67.95,66.77,67.13,114177.81110285976,30.1813,30.248,29.7228,29.883,114177.8111
2008-10-08 15:50:00,67.19,67.28,66.16,66.16,101367.61766205113,29.9097,29.9498,29.4512,29.4512,101367.6177
2008-10-08 15:55:00,66.15,66.64,65.19,65.45,276031.8204028161,29.4468,29.6649,29.0194,29.1352,276031.8204
2008-10-09 09:30:00,68.29,68.8,66.4,68.25,116739.8497910215,30.3994,30.6264,29.5581,30.3816,116739.8498
2008-10-09 09:35:00,68.3,68.9,67.68,67.92,107048.65997058364,30.4038,30.6709,30.1279,30.2347,107048.66
2008-10-09 09:40:00,67.86,69.28,67.6,68.78,75747.23078043379,30.208,30.8401,30.0922,30.6175,75747.2308
2008-10-09 09:45:00,68.76,68.95,67.65,67.74,96689.1122314949,30.6086,30.6932,30.1145,30.1546,96689.1122
2008-10-09 09:50:00,67.8,68.31,67.8,67.98,54805.349329372686,30.1813,30.4083,30.1813,30.2614,54805.3493
2008-10-09 09:55:00,68.07,68.1,67.54,67.79,56142.06516667446,30.3015,30.3148,30.0655,30.1768,56142.0652
2008-10-09 10:00:00,67.79,67.88,66.96,67.37,22946.95520701377,30.1768,30.2169,29.8073,29.9899,22946.9552
2008-10-09 10:05:00,67.37,68.21,67.12,67.89,43220.47873942399,29.9899,30.3638,29.8786,30.2213,43220.4787
2008-10-09 10:10:00,67.93,68.0,67.64,67.67,30298.89231217352,30.2391,30.2703,30.11,30.1234,30298.8923
2008-10-09 10:15:00,67.63,68.12,67.57,67.8,20607.702491735665,30.1056,30.3237,30.0789,30.1813,20607.7025
2008-10-09 10:20:00,67.77,67.81,66.97,66.99,34086.25385119521,30.1679,30.1857,29.8118,29.8207,34086.2539
2008-10-09 10:25:00,66.93,67.23,66.84,66.9,97468.8631365876,29.794,29.9275,29.7539,29.7806,97468.8631
2008-10-09 10:30:00,66.97,67.02,66.44,66.68,51017.987790351,29.8118,29.8341,29.5759,29.6827,51017.9878
2008-10-09 10:35:00,66.67,67.02,66.3,66.38,53357.2405056291,29.6783,29.8341,29.5135,29.5492,53357.2405
2008-10-09 10:40:00,66.3,66.66,66.0,66.24,53023.06154630366,29.5135,29.6738,29.38,29.4868,53023.0615
2008-10-09 10:45:00,66.22,66.84,66.18,66.64,38876.152268193226,29.4779,29.7539,29.4601,29.6649,38876.1523
2008-10-09 10:50:00,66.53,66.63,66.16,66.18,68840.8656210413,29.6159,29.6604,29.4512,29.4601,68840.8656
2008-10-09 10:55:00,66.15,66.27,65.61,66.0,89894.14005854423,29.4468,29.5002,29.2064,29.38,89894.1401
2008-10-09 11:00:00,66.05,66.27,65.38,65.51,54693.95634293087,29.4023,29.5002,29.104,29.1619,54693.9563
2008-10-09 11:05:00,65.52,66.85,65.35,66.58,78532.05544147915,29.1663,29.7584,29.0907,29.6382,78532.0554
2008-10-09 11:10:00,66.56,67.07,66.31,67.03,69063.65159392494,29.6293,29.8563,29.518,29.8385,69063.6516
2008-10-09 11:15:00,66.99,67.51,66.72,67.01,71402.90430920303,29.8207,30.0522,29.7005,29.8296,71402.9043
2008-10-09 11:20:00,67.02,67.2,66.4,66.4,24617.850003640982,29.8341,29.9142,29.5581,29.5581,24617.85
2008-10-09 11:25:00,66.28,66.53,66.03,66.53,30187.499325731704,29.5046,29.6159,29.3934,29.6159,30187.4993
2008-10-09 11:30:00,66.53,66.81,66.0,66.24,31301.429190149847,29.6159,29.7406,29.38,29.4868,31301.4292
2008-10-09 11:35:00,66.22,67.44,66.22,66.97,47007.84027844568,29.4779,30.021,29.4779,29.8118,47007.8403
2008-10-09 11:40:00,66.92,67.18,66.66,66.88,34420.43281052065,29.7895,29.9053,29.6738,29.7717,34420.4328
2008-10-09 11:45:00,66.9,68.03,66.9,67.4,34420.43281052065,29.7806,30.2837,29.7806,30.0032,34420.4328
2008-10-09 11:50:00,67.35,67.5,66.91,66.92,44111.6226309585,29.981,30.0477,29.7851,29.7895,44111.6226
2008-10-09 11:55:00,66.93,67.17,66.6,66.66,16486.16199338853,29.794,29.9008,29.6471,29.6738,16486.162
2008-10-09 12:00:00,66.71,66.88,66.24,66.53,26288.7448002682,29.6961,29.7717,29.4868,29.6159,26288.7448
2008-10-09 12:05:00,66.58,67.34,66.21,67.14,29853.32036640626,29.6382,29.9765,29.4735,29.8875,29853.3204
2008-10-09 12:10:00,67.1,67.31,66.85,66.86,17043.126925597604,29.8697,29.9631,29.7584,29.7628,17043.1269
2008-10-09 12:15:00,66.82,67.31,66.72,67.16,15260.839142528574,29.745,29.9631,29.7005,29.8964,15260.8391
2008-10-09 12:20:00,67.13,67.29,66.81,67.18,16597.554979830347,29.883,29.9542,29.7406,29.9053,16597.555
2008-10-09 12:25:00,67.18,67.18,66.55,66.67,22501.38326124651,29.9053,29.9053,29.6248,29.6783,22501.3833
2008-10-09 12:30:00,66.69,66.76,66.33,66.43,28182.425569779043,29.6872,29.7183,29.5269,29.5714,28182.4256
2008-10-09 12:35:00,66.46,66.62,66.24,66.24,41215.40498347133,29.5848,29.656,29.4868,29.4868,41215.405
2008-10-09 12:40:00,66.27,66.31,65.78,65.98,55807.886207349016,29.5002,29.518,29.2821,29.3711,55807.8862
2008-10-09 12:45:00,65.98,66.08,65.3,65.34,46896.44729200387,29.3711,29.4156,29.0684,29.0862,46896.4473
2008-10-09 12:50:00,65.3,65.77,65.22,65.53,48233.163129305634,29.0684,29.2776,29.0328,29.1708,48233.1631
2008-10-09 12:55:00,65.53,65.61,65.21,65.35,33417.89593254432,29.1708,29.2064,29.0283,29.0907,33417.8959
2008-10-09 13:00:00,65.38,65.77,65.38,65.6,21721.63235615381,29.104,29.2776,29.104,29.2019,21721.6324
2008-10-09 13:05:00,65.54,66.01,65.43,65.98,36871.078512240565,29.1752,29.3845,29.1263,29.3711,36871.0785
2008-10-09 13:10:00,65.96,66.62,65.96,66.33,36871.078512240565,29.3622,29.656,29.3622,29.5269,36871.0785
2008-10-09 13:15:00,66.3,66.64,65.98,65.99,31078.643217266217,29.5135,29.6649,29.3711,29.3755,31078.6432
2008-10-09 13:20:00,65.96,66.08,65.69,65.72,22724.16923413014,29.3622,29.4156,29.242,29.2554,22724.1692
2008-10-09 13:25:00,65.74,66.81,65.52,66.31,58592.71086839437,29.2643,29.7406,29.1663,29.518,58592.7109
2008-10-09 13:30:00,66.4,66.85,66.17,66.38,32526.752041009808,29.5581,29.7584,29.4557,29.5492,32526.752
2008-10-09 13:35:00,66.4,66.64,65.8,66.05,36202.72059358968,29.5581,29.6649,29.291,29.4023,36202.7206
2008-10-09 13:40:00,66.08,66.29,65.91,66.01,15038.053169644943,29.4156,29.5091,29.3399,29.3845,15038.0532
2008-10-09 13:45:00,66.02,66.14,65.86,65.98,12810.193440808656,29.3889,29.4423,29.3177,29.3711,12810.1934
2008-10-09 13:50:00,66.03,66.08,65.84,65.89,18379.842762899378,29.3934,29.4156,29.3088,29.331,18379.8428
2008-10-09 13:55:00,65.9,66.39,65.9,65.98,21610.239369711995,29.3355,29.5536,29.3355,29.3711,21610.2394
2008-10-09 14:00:00,65.99,66.28,65.87,65.96,17822.877830690304,29.3755,29.5046,29.3221,29.3622,17822.8778
2008-10-09 14:05:00,65.87,66.28,65.7,66.25,15372.232128970389,29.3221,29.5046,29.2465,29.4913,15372.2321
2008-10-09 14:10:00,66.22,66.33,65.52,65.73,31190.03620370804,29.4779,29.5269,29.1663,29.2598,31190.0362
2008-10-09 14:15:00,65.83,65.89,65.08,65.41,54693.95634293087,29.3043,29.331,28.9705,29.1174,54693.9563
2008-10-09 14:20:00,65.43,65.6,65.16,65.56,36536.89955291512,29.1263,29.2019,29.0061,29.1841,36536.8996
2008-10-09 14:25:00,65.48,65.57,65.01,65.03,53023.06154630366,29.1485,29.1886,28.9393,28.9482,53023.0615
2008-10-09 14:30:00,65.08,65.29,64.71,64.74,39990.08213261137,28.9705,29.0639,28.8058,28.8191,39990.0821
2008-10-09 14:35:00,64.72,65.07,64.68,64.8,41215.40498347133,28.8102,28.966,28.7924,28.8458,41215.405
2008-10-09 14:40:00,64.78,65.16,64.68,64.69,51463.55973611825,28.8369,29.0061,28.7924,28.7969,51463.5597
2008-10-09 14:45:00,64.72,64.72,64.39,64.49,67615.54277018135,28.8102,28.8102,28.6633,28.7078,67615.5428
2008-10-09 14:50:00,64.48,64.53,63.96,64.12,65944.64797355412,28.7034,28.7256,28.4719,28.5431,65944.648
2008-10-09 14:55:00,64.07,64.47,63.7,63.73,58592.71086839437,28.5209,28.6989,28.3562,28.3695,58592.7109
2008-10-09 15:00:00,63.77,63.8,62.84,63.03,119747.46042495048,28.3873,28.4007,27.9733,28.0579,119747.4604
2008-10-09 15:05:00,63.03,63.86,62.9,63.66,119636.06743850867,28.0579,28.4274,28.0,28.3383,119636.0674
2008-10-09 15:10:00,63.59,63.64,62.3,62.41,93347.32263824048,28.3072,28.3294,27.7329,27.7819,93347.3226
2008-10-09 15:15:00,62.42,63.29,61.91,62.02,90451.1049907533,27.7864,28.1736,27.5593,27.6083,90451.105
2008-10-09 15:20:00,62.01,62.8,61.93,62.6,109499.30567230356,27.6038,27.9555,27.5682,27.8665,109499.3057
2008-10-09 15:25:00,62.57,62.89,62.12,62.18,107160.05295702546,27.8531,27.9956,27.6528,27.6795,107160.053
2008-10-09 15:30:00,62.21,62.5,61.97,62.36,220335.32718190888,27.6929,27.822,27.586,27.7596,220335.3272
2008-10-09 15:35:00,62.41,62.44,61.96,62.24,253976.00908733683,27.7819,27.7953,27.5816,27.7062,253976.0091
2008-10-09 15:40:00,62.22,62.26,61.76,62.17,352558.8020883426,27.6973,27.7151,27.4926,27.6751,352558.8021
2008-10-09 15:45:00,61.85,62.39,61.19,61.74,258654.51451789305,27.5326,27.773,27.2388,27.4837,258654.5145
2008-10-09 15:50:00,61.69,62.36,61.6,62.2,297196.48782676086,27.4614,27.7596,27.4213,27.6884,297196.4878
2008-10-09 15:55:00,62.22,62.74,61.2,61.24,472083.47654040944,27.6973,27.9288,27.2433,27.2611,472083.4765
2008-10-10 09:30:00,58.35,59.23,57.36,58.59,168648.981472907,25.9746,26.3663,25.5339,26.0814,168648.9815
2008-10-10 09:35:00,58.59,59.03,56.98,57.27,180233.8520628557,26.0814,26.2773,25.3647,25.4938,180233.8521
2008-10-10 09:40:00,57.27,60.35,57.23,60.22,221115.0780870016,25.4938,26.8649,25.476,26.807,221115.0781
2008-10-10 09:45:00,60.2,61.39,59.64,60.45,188699.7190324336,26.7981,27.3279,26.5488,26.9094,188699.719
2008-10-10 09:50:00,60.25,62.2,60.08,61.97,223008.75885651243,26.8204,27.6884,26.7447,27.586,223008.7589
2008-10-10 09:55:00,62.0,62.26,60.45,61.11,142471.62965908062,27.5994,27.7151,26.9094,27.2032,142471.6297
2008-10-10 10:00:00,61.18,62.0,60.78,61.19,98248.61404168032,27.2344,27.5994,27.0563,27.2388,98248.614
2008-10-10 10:05:00,61.2,63.96,61.15,62.71,139575.41201159343,27.2433,28.4719,27.221,27.9155,139575.412
2008-10-10 10:10:00,62.79,63.98,62.15,63.15,87109.31539749887,27.9511,28.4808,27.6662,28.1113,87109.3154
2008-10-10 10:15:00,63.18,63.3,61.74,62.06,126765.2185707848,28.1247,28.1781,27.4837,27.6261,126765.2186
2008-10-10 10:20:00,62.06,62.57,61.22,61.64,125762.68169280846,27.6261,27.8531,27.2522,27.4391,125762.6817
2008-10-10 10:25:00,61.65,61.69,61.15,61.52,69286.43756680856,27.4436,27.4614,27.221,27.3857,69286.4376
2008-10-10 10:30:00,61.54,62.13,61.15,61.16,107717.01788923451,27.3946,27.6573,27.221,27.2255,107717.0179
2008-10-10 10:35:00,61.15,61.78,60.73,61.14,89337.17512633515,27.221,27.5015,27.0341,27.2166,89337.1751
2008-10-10 10:40:00,61.14,61.23,60.31,61.05,88223.245261917,27.2166,27.2566,26.8471,27.1765,88223.2453
2008-10-10 10:45:00,61.05,61.48,60.75,61.48,67058.57783797228,27.1765,27.3679,27.043,27.3679,67058.5778
2008-10-10 10:50:00,61.33,61.72,60.66,60.88,73519.37105159751,27.3011,27.4748,27.0029,27.1008,73519.3711
2008-10-10 10:55:00,60.83,60.91,59.78,60.31,65164.89706846143,27.0786,27.1142,26.6112,26.8471,65164.8971
2008-10-10 11:00:00,60.35,61.45,60.29,60.52,99585.32987898208,26.8649,27.3546,26.8382,26.9406,99585.3299
2008-10-10 11:05:00,60.43,60.84,59.41,59.59,57924.35294974349,26.9005,27.083,26.4465,26.5266,57924.3529
2008-10-10 11:10:00,59.65,59.84,58.98,59.73,74076.33598380658,26.5533,26.6379,26.255,26.5889,74076.336
2008-10-10 11:15:00,59.75,60.45,59.38,59.4,53914.20543783817,26.5978,26.9094,26.4331,26.442,53914.2054
2008-10-10 11:20:00,59.38,59.93,59.18,59.34,34197.646837637025,26.4331,26.6779,26.3441,26.4153,34197.6468
2008-10-10 11:25:00,59.34,59.73,58.97,59.38,67615.54277018135,26.4153,26.5889,26.2506,26.4331,67615.5428
2008-10-10 11:30:00,59.3,59.48,58.82,59.29,50238.236885258295,26.3975,26.4776,26.1838,26.393,50238.2369
2008-10-10 11:35:00,59.23,59.72,59.14,59.34,33863.46787831158,26.3663,26.5844,26.3263,26.4153,33863.4679
2008-10-10 11:40:00,59.4,59.81,59.06,59.29,43554.65769874943,26.442,26.6245,26.2906,26.393,43554.6577
2008-10-10 11:45:00,59.3,59.56,59.17,59.22,111727.16540113984,26.3975,26.5132,26.3396,26.3619,111727.1654
2008-10-10 11:50:00,59.22,59.71,58.85,59.29,92233.39277382231,26.3619,26.58,26.1972,26.393,92233.3928
2008-10-10 11:55:00,59.17,59.82,58.81,59.57,55028.13530225631,26.3396,26.629,26.1794,26.5177,55028.1353
2008-10-10 12:00:00,59.51,60.28,59.48,60.2,68061.1147159486,26.491,26.8337,26.4776,26.7981,68061.1147
2008-10-10 12:05:00,60.17,61.24,60.08,60.16,114400.5970757434,26.7848,27.2611,26.7447,26.7803,114400.5971
2008-10-10 12:10:00,60.17,60.74,60.17,60.73,63159.823312508765,26.7848,27.0385,26.7848,27.0341,63159.8233
2008-10-10 12:15:00,60.63,61.39,60.6,61.22,93124.53666535683,26.9895,27.3279,26.9762,27.2522,93124.5367
2008-10-10 12:20:00,61.24,61.73,61.11,61.28,95463.78938063496,27.2611,27.4792,27.2032,27.2789,95463.7894
2008-10-10 12:25:00,61.23,61.34,60.74,61.03,78309.26946859552,27.2566,27.3056,27.0385,27.1676,78309.2695
2008-10-10 12:30:00,61.02,61.02,60.5,60.5,90116.92603142784,27.1631,27.1631,26.9317,26.9317,90116.926
2008-10-10 12:35:00,60.5,60.83,60.13,60.26,86440.95747884798,26.9317,27.0786,26.767,26.8248,86440.9575
2008-10-10 12:40:00,60.21,61.85,60.17,61.69,171990.77106616143,26.8026,27.5326,26.7848,27.4614,171990.7711
2008-10-10 12:45:00,61.67,61.94,60.97,60.97,98582.79300100576,27.4525,27.5727,27.1409,27.1409,98582.793
2008-10-10 12:50:00,61.02,61.47,60.91,61.22,83210.56087203536,27.1631,27.3635,27.1142,27.2522,83210.5609
2008-10-10 12:55:00,61.23,61.27,60.7,60.87,76304.19571264286,27.2566,27.2744,27.0207,27.0964,76304.1957
2008-10-10 13:00:00,60.82,60.91,60.22,60.64,99473.93689254028,27.0741,27.1142,26.807,26.994,99473.9369
2008-10-10 13:05:00,60.54,60.87,60.19,60.56,72516.83417362117,26.9495,27.0964,26.7937,26.9584,72516.8342
2008-10-10 13:10:00,60.55,60.56,59.68,59.69,109833.484631629,26.9539,26.9584,26.5666,26.5711,109833.4846
2008-10-10 13:15:00,59.69,60.11,59.48,59.88,71737.08326852847,26.5711,26.7581,26.4776,26.6557,71737.0833
2008-10-10 13:20:00,59.88,59.92,59.47,59.52,100142.29481119115,26.6557,26.6735,26.4732,26.4954,100142.2948
2008-10-10 13:25:00,59.54,60.29,59.29,59.88,77306.7325906192,26.5043,26.8382,26.393,26.6557,77306.7326
2008-10-10 13:30:00,59.88,60.03,59.46,59.82,43331.8717258658,26.6557,26.7224,26.4687,26.629,43331.8717
2008-10-10 13:35:00,59.82,59.88,59.2,59.39,68506.68666171585,26.629,26.6557,26.353,26.4375,68506.6867
2008-10-10 13:40:00,59.38,59.38,58.81,59.09,51797.738695443695,26.4331,26.4331,26.1794,26.304,51797.7387
2008-10-10 13:45:00,59.03,59.07,58.38,58.58,51797.738695443695,26.2773,26.2951,25.9879,26.077,51797.7387
2008-10-10 13:50:00,58.58,58.86,58.37,58.47,88668.81720768426,26.077,26.2016,25.9835,26.028,88668.8172
2008-10-10 13:55:00,58.47,59.18,58.38,59.04,88668.81720768426,26.028,26.3441,25.9879,26.2817,88668.8172
2008-10-10 14:00:00,59.03,59.32,58.33,59.27,120972.78327581043,26.2773,26.4064,25.9657,26.3841,120972.7833
2008-10-10 14:05:00,59.25,60.73,59.18,60.61,143028.5945912897,26.3752,27.0341,26.3441,26.9806,143028.5946
2008-10-10 14:10:00,60.69,61.32,60.13,60.48,161185.65138130545,27.0162,27.2967,26.767,26.9228,161185.6514
2008-10-10 14:15:00,60.44,60.83,60.24,60.29,118410.74458764872,26.905,27.0786,26.8159,26.8382,118410.7446
2008-10-10 14:20:00,60.31,61.31,60.31,60.88,139352.62603870983,26.8471,27.2922,26.8471,27.1008,139352.626
2008-10-10 14:25:00,60.96,61.25,60.26,60.29,107494.2319163509,27.1364,27.2655,26.8248,26.8382,107494.2319
2008-10-10 14:30:00,60.28,61.47,60.26,60.78,122643.67807243766,26.8337,27.3635,26.8248,27.0563,122643.6781
2008-10-10 14:35:00,60.73,61.44,60.26,61.44,90896.67693652055,27.0341,27.3501,26.8248,27.3501,90896.6769
2008-10-10 14:40:00,61.44,61.66,61.11,61.36,85327.02761442984,27.3501,27.448,27.2032,27.3145,85327.0276
2008-10-10 14:45:00,61.38,62.01,61.29,61.94,109165.12671297812,27.3234,27.6038,27.2833,27.5727,109165.1267
2008-10-10 14:50:00,61.96,62.07,61.51,61.51,76192.80272620106,27.5816,27.6306,27.3813,27.3813,76192.8027
2008-10-10 14:55:00,61.52,61.8,60.9,61.48,119747.46042495048,27.3857,27.5104,27.1097,27.3679,119747.4604
2008-10-10 15:00:00,61.49,62.06,61.34,61.75,121641.14119446134,27.3724,27.6261,27.3056,27.4881,121641.1412
2008-10-10 15:05:00,61.74,62.88,61.46,62.6,152942.57038461117,27.4837,27.9911,27.359,27.8665,152942.5704
2008-10-10 15:10:00,62.55,64.46,62.42,63.92,181570.56790015748,27.8442,28.6945,27.7864,28.4541,181570.5679
2008-10-10 15:15:00,64.03,65.67,63.59,64.43,217550.50252086352,28.5031,29.2331,28.3072,28.6811,217550.5025
2008-10-10 15:20:00,64.43,65.52,64.34,64.95,179899.67310353025,28.6811,29.1663,28.641,28.9126,179899.6731
2008-10-10 15:25:00,65.01,66.11,64.76,66.11,145924.81223877688,28.9393,29.429,28.828,29.429,145924.8122
2008-10-10 15:30:00,65.98,66.92,65.7,66.75,222674.57989718692,29.3711,29.7895,29.2465,29.7139,222674.5799
2008-10-10 15:35:00,66.71,68.74,66.45,67.4,415718.62540085136,29.6961,30.5997,29.5803,30.0032,415718.6254
2008-10-10 15:40:00,67.36,67.44,65.38,66.87,343201.79122723016,29.9854,30.021,29.104,29.7673,343201.7912
2008-10-10 15:45:00,66.9,67.26,65.44,66.65,340194.1805933012,29.7806,29.9409,29.1307,29.6693,340194.1806
2008-10-10 15:50:00,66.62,67.8,66.37,67.69,273803.96067397983,29.656,30.1813,29.5447,30.1323,273803.9607
2008-10-10 15:55:00,67.75,71.93,66.21,70.93,667689.5607322355,30.159,32.0197,29.4735,31.5746,667689.5607
2008-10-13 09:30:00,72.41,72.92,69.17,69.18,198836.48079863872,32.2334,32.4604,30.7911,30.7956,198836.4808
2008-10-13 09:35:00,69.3,69.3,67.48,68.5,125205.7167605994,30.849,30.849,30.0388,30.4929,125205.7168
2008-10-13 09:40:00,68.41,68.95,67.97,68.07,117519.6006961142,30.4528,30.6932,30.2569,30.3015,117519.6007
2008-10-13 09:45:00,68.07,69.06,67.72,68.2,96911.89820437854,30.3015,30.7422,30.1457,30.3593,96911.8982
2008-10-13 09:50:00,68.17,68.37,67.28,67.4,71180.1183363194,30.346,30.435,29.9498,30.0032,71180.1183
2008-10-13 09:55:00,67.41,68.18,67.3,67.71,79200.41336013004,30.0077,30.3504,29.9587,30.1412,79200.4134
2008-10-13 10:00:00,67.72,67.89,67.32,67.34,80202.95023810636,30.1457,30.2213,29.9676,29.9765,80202.9502
2008-10-13 10:05:00,67.45,67.57,66.86,66.9,80425.73621099,30.0255,30.0789,29.7628,29.7806,80425.7362
2008-10-13 10:10:00,66.96,67.45,66.45,67.38,58035.7459361853,29.8073,30.0255,29.5803,29.9943,58035.7459
2008-10-13 10:15:00,67.35,68.04,67.18,67.66,77640.91154994463,29.981,30.2881,29.9053,30.119,77640.9115
2008-10-13 10:20:00,67.54,67.89,67.33,67.48,37985.00837665871,30.0655,30.2213,29.9721,30.0388,37985.0084
2008-10-13 10:25:00,67.39,68.28,67.34,67.91,81985.2380211754,29.9988,30.3949,29.9765,30.2302,81985.238
2008-10-13 10:30:00,67.91,68.88,67.91,68.59,110279.05657739626,30.2302,30.662,30.2302,30.5329,110279.0566
2008-10-13 10:35:00,68.69,69.17,68.58,68.88,59706.64073281252,30.5775,30.7911,30.5285,30.662,59706.6407
2008-10-13 10:40:00,68.89,68.92,68.31,68.52,77529.51856350283,30.6665,30.6798,30.4083,30.5018,77529.5186
2008-10-13 10:45:00,68.51,68.59,67.48,67.67,60040.81969213797,30.4973,30.5329,30.0388,30.1234,60040.8197
2008-10-13 10:50:00,67.65,67.75,67.38,67.45,44445.80159028395,30.1145,30.159,29.9943,30.0255,44445.8016
2008-10-13 10:55:00,67.44,67.74,67.03,67.34,76081.40973975924,30.021,30.1546,29.8385,29.9765,76081.4097
2008-10-13 11:00:00,67.34,67.36,66.98,67.15,68061.1147159486,29.9765,29.9854,29.8162,29.8919,68061.1147
2008-10-13 11:05:00,67.15,67.51,66.97,67.25,40658.44005126226,29.8919,30.0522,29.8118,29.9364,40658.4401
2008-10-13 11:10:00,67.24,67.27,66.98,67.09,39990.08213261137,29.932,29.9453,29.8162,29.8652,39990.0821
2008-10-13 11:15:00,67.1,67.25,66.37,66.43,39655.90317328593,29.8697,29.9364,29.5447,29.5714,39655.9032
2008-10-13 11:20:00,66.44,66.59,66.36,66.5,36648.29253935694,29.5759,29.6426,29.5403,29.6026,36648.2925
2008-10-13 11:25:00,66.48,66.97,66.45,66.87,44779.98054960939,29.5937,29.8118,29.5803,29.7673,44779.9805
2008-10-13 11:30:00,66.91,67.19,66.72,67.14,55362.31426158176,29.7851,29.9097,29.7005,29.8875,55362.3143
2008-10-13 11:35:00,67.14,67.35,67.12,67.28,29407.748420639004,29.8875,29.981,29.8786,29.9498,29407.7484
2008-10-13 11:40:00,67.28,67.59,67.23,67.34,37428.04344444964,29.9498,30.0878,29.9275,29.9765,37428.0434
2008-10-13 11:45:00,67.35,67.47,67.15,67.43,55473.70724802357,29.981,30.0344,29.8919,30.0166,55473.7072
2008-10-13 11:50:00,67.47,67.54,66.98,67.01,45336.94548181846,30.0344,30.0655,29.8162,29.8296,45336.9455
2008-10-13 11:55:00,66.99,67.19,66.91,67.03,57255.99503109261,29.8207,29.9097,29.7851,29.8385,57255.995
2008-10-13 12:00:00,67.09,67.1,66.74,66.96,25508.9938951755,29.8652,29.8697,29.7094,29.8073,25508.9939
2008-10-13 12:05:00,66.96,67.17,66.92,67.06,49458.4859801656,29.8073,29.9008,29.7895,29.8519,49458.486
2008-10-13 12:10:00,67.09,67.53,66.94,67.52,46785.05430556205,29.8652,30.0611,29.7984,30.0566,46785.0543
2008-10-13 12:15:00,67.54,67.81,67.46,67.7,33083.71697321888,30.0655,30.1857,30.0299,30.1368,33083.717
2008-10-13 12:20:00,67.72,68.08,67.69,67.98,45448.33846826028,30.1457,30.3059,30.1323,30.2614,45448.3385
2008-10-13 12:25:00,67.96,68.45,67.96,68.41,26511.53077315183,30.2525,30.4706,30.2525,30.4528,26511.5308
2008-10-13 12:30:00,68.39,68.39,68.19,68.22,27736.853624011783,30.4439,30.4439,30.3549,30.3682,27736.8536
2008-10-13 12:35:00,68.22,68.49,68.17,68.36,24395.06403075736,30.3682,30.4884,30.346,30.4306,24395.064
2008-10-13 12:40:00,68.35,68.9,68.35,68.89,55807.886207349016,30.4261,30.6709,30.4261,30.6665,55807.8862
2008-10-13 12:45:00,68.87,69.0,68.77,68.99,21164.66742394474,30.6576,30.7155,30.6131,30.711,21164.6674
2008-10-13 12:50:00,69.01,69.02,68.65,68.77,56810.42308532535,30.7199,30.7244,30.5597,30.6131,56810.4231
2008-10-13 12:55:00,68.79,69.12,68.74,68.81,52466.09661409458,30.622,30.7689,30.5997,30.6309,52466.0966
2008-10-13 13:00:00,68.81,68.9,68.55,68.69,45002.76652249302,30.6309,30.6709,30.5151,30.5775,45002.7665
2008-10-13 13:05:00,68.69,68.86,68.6,68.68,28071.03258333723,30.5775,30.6531,30.5374,30.573,28071.0326
2008-10-13 13:10:00,68.68,68.79,68.6,68.72,34643.21878340428,30.573,30.622,30.5374,30.5908,34643.2188
2008-10-13 13:15:00,68.72,68.73,68.42,68.51,36202.72059358968,30.5908,30.5953,30.4573,30.4973,36202.7206
2008-10-13 13:20:00,68.47,68.68,68.25,68.67,47676.19819709656,30.4795,30.573,30.3816,30.5686,47676.1982
2008-10-13 13:25:00,68.63,68.64,68.27,68.35,28071.03258333723,30.5507,30.5552,30.3905,30.4261,28071.0326
2008-10-13 13:30:00,68.34,68.59,68.34,68.59,38319.18733598416,30.4217,30.5329,30.4217,30.5329,38319.1873
2008-10-13 13:35:00,68.59,68.59,68.42,68.52,35979.93462070605,30.5329,30.5329,30.4573,30.5018,35979.9346
2008-10-13 13:40:00,68.51,68.59,68.18,68.33,61934.50046164881,30.4973,30.5329,30.3504,30.4172,61934.5005
2008-10-13 13:45:00,68.35,68.38,67.96,67.98,68952.25860748312,30.4261,30.4395,30.2525,30.2614,68952.2586
2008-10-13 13:50:00,68.01,68.07,67.76,67.8,59483.854759928894,30.2748,30.3015,30.1635,30.1813,59483.8548
2008-10-13 13:55:00,67.8,68.16,67.61,67.79,60820.57059723067,30.1813,30.3415,30.0967,30.1768,60820.5706
2008-10-13 14:00:00,67.77,67.77,67.31,67.32,51017.987790351,30.1679,30.1679,29.9631,29.9676,51017.9878
2008-10-13 14:05:00,67.38,67.55,66.93,66.99,27068.4957053609,29.9943,30.07,29.794,29.8207,27068.4957
2008-10-13 14:10:00,66.98,67.24,66.93,67.13,31635.60814947529,29.8162,29.932,29.794,29.883,31635.6081
2008-10-13 14:15:00,67.08,67.15,66.93,67.07,45671.124441143904,29.8608,29.8919,29.794,29.8563,45671.1244
2008-10-13 14:20:00,67.06,67.4,67.01,67.28,79423.19933301368,29.8519,30.0032,29.8296,29.9498,79423.1993
2008-10-13 14:25:00,67.26,67.57,66.74,66.93,47342.01923777112,29.9409,30.0789,29.7094,29.794,47342.0192
2008-10-13 14:30:00,66.92,67.02,66.78,67.01,16263.376020504904,29.7895,29.8341,29.7272,29.8296,16263.376
2008-10-13 14:35:00,66.97,67.25,66.97,67.19,19159.59366799208,29.8118,29.9364,29.8118,29.9097,19159.5937
2008-10-13 14:40:00,67.23,67.64,67.19,67.4,35200.183715613355,29.9275,30.11,29.9097,30.0032,35200.1837
2008-10-13 14:45:00,67.41,68.15,67.41,68.07,48567.34208863108,30.0077,30.3371,30.0077,30.3015,48567.3421
2008-10-13 14:50:00,68.06,68.07,67.61,67.73,19827.951586642965,30.297,30.3015,30.0967,30.1501,19827.9516
2008-10-13 14:55:00,67.73,68.42,67.73,68.29,29630.53439352263,30.1501,30.4573,30.1501,30.3994,29630.5344
2008-10-13 15:00:00,68.28,68.62,68.22,68.42,33306.502946102504,30.3949,30.5463,30.3682,30.4573,33306.5029
2008-10-13 15:05:00,68.37,68.78,68.27,68.33,50238.236885258295,30.435,30.6175,30.3905,30.4172,50238.2369
2008-10-13 15:10:00,68.25,68.55,68.1,68.17,54582.56335648906,30.3816,30.5151,30.3148,30.346,54582.5634
2008-10-13 15:15:00,68.18,68.18,67.78,68.08,33083.71697321888,30.3504,30.3504,30.1724,30.3059,33083.717
2008-10-13 15:20:00,68.06,68.81,68.06,68.79,88557.42422124246,30.297,30.6309,30.297,30.622,88557.4242
2008-10-13 15:25:00,68.77,69.2,68.62,68.75,62714.25136674151,30.6131,30.8045,30.5463,30.6042,62714.2514
2008-10-13 15:30:00,68.77,69.27,68.46,69.19,81762.45204829177,30.6131,30.8356,30.4751,30.8,81762.452
2008-10-13 15:35:00,69.14,70.26,69.03,69.91,207525.13374110023,30.7778,31.2763,30.7288,31.1205,207525.1337
2008-10-13 15:40:00,69.89,70.21,69.64,70.03,150491.92468289126,31.1116,31.2541,31.0004,31.174,150491.9247
2008-10-13 15:45:00,70.08,70.5,69.88,70.18,156172.9669914238,31.1962,31.3832,31.1072,31.2407,156172.967
2008-10-13 15:50:00,70.21,71.39,70.2,71.05,233813.87854136844,31.2541,31.7794,31.2496,31.628,233813.8785
2008-10-13 15:55:00,71.05,72.58,71.03,71.88,514969.776320508,31.628,32.3091,31.6191,31.9975,514969.7763
2008-10-14 09:30:00,71.15,73.12,71.15,71.49,94906.82444842588,31.6725,32.5495,31.6725,31.8239,94906.8244
2008-10-14 09:35:00,71.44,71.86,70.09,70.52,144031.13146926602,31.8016,31.9886,31.2007,31.3921,144031.1315
2008-10-14 09:40:00,70.51,70.83,69.79,69.96,109387.91268586174,31.3876,31.5301,31.0671,31.1428,109387.9127
2008-10-14 09:45:00,69.93,70.27,68.8,69.36,136345.01540478083,31.1294,31.2808,30.6264,30.8757,136345.0154
2008-10-14 09:50:00,69.37,70.0,68.77,69.38,68618.07964815767,30.8802,31.1606,30.6131,30.8846,68618.0796
2008-10-14 09:55:00,69.37,69.6,67.78,68.0,104932.19322818916,30.8802,30.9825,30.1724,30.2703,104932.1932
2008-10-14 10:00:00,67.98,68.79,67.75,68.75,54248.384397163616,30.2614,30.622,30.159,30.6042,54248.3844
2008-10-14 10:05:00,68.75,68.86,67.55,68.01,68283.90068883223,30.6042,30.6531,30.07,30.2748,68283.9007
2008-10-14 10:10:00,67.99,68.33,67.39,67.99,67504.14978373953,30.2659,30.4172,29.9988,30.2659,67504.1498
2008-10-14 10:15:00,67.92,68.53,67.58,68.49,55696.4932209072,30.2347,30.5062,30.0833,30.4884,55696.4932
2008-10-14 10:20:00,68.47,68.61,67.94,67.94,58258.53190906893,30.4795,30.5418,30.2436,30.2436,58258.5319
2008-10-14 10:25:00,68.04,68.54,67.63,68.52,43777.44367163306,30.2881,30.5107,30.1056,30.5018,43777.4437
2008-10-14 10:30:00,68.55,68.7,67.72,67.78,39433.117200402296,30.5151,30.5819,30.1457,30.1724,39433.1172
2008-10-14 10:35:00,67.82,67.97,66.77,66.94,77083.94661773556,30.1902,30.2569,29.7228,29.7984,77083.9466
2008-10-14 10:40:00,66.94,67.16,66.12,66.12,55807.886207349016,29.7984,29.8964,29.4334,29.4334,55807.8862
2008-10-14 10:45:00,66.14,66.58,65.77,66.43,63939.57421760147,29.4423,29.6382,29.2776,29.5714,63939.5742
2008-10-14 10:50:00,66.49,66.87,66.45,66.58,38096.40136310053,29.5981,29.7673,29.5803,29.6382,38096.4014
2008-10-14 10:55:00,66.61,67.1,66.58,67.1,37428.04344444964,29.6515,29.8697,29.6382,29.8697,37428.0434
2008-10-14 11:00:00,67.1,67.34,66.66,66.98,34309.039824078834,29.8697,29.9765,29.6738,29.8162,34309.0398
2008-10-14 11:05:00,67.02,67.13,66.62,66.77,40212.868105495,29.8341,29.883,29.656,29.7228,40212.8681
2008-10-14 11:10:00,66.74,66.89,66.31,66.58,44445.80159028395,29.7094,29.7762,29.518,29.6382,44445.8016
2008-10-14 11:15:00,66.6,66.97,66.53,66.78,21498.846383270185,29.6471,29.8118,29.6159,29.7272,21498.8464
2008-10-14 11:20:00,66.77,67.04,66.55,67.01,28071.03258333723,29.7228,29.843,29.6248,29.8296,28071.0326
2008-10-14 11:25:00,67.01,67.62,66.89,67.55,25731.77986805913,29.8296,30.1011,29.7762,30.07,25731.7799
2008-10-14 11:30:00,67.53,68.05,67.39,67.45,33529.28891898614,30.0611,30.2926,29.9988,30.0255,33529.2889
2008-10-14 11:35:00,67.46,67.46,66.75,67.11,50238.236885258295,30.0299,30.0299,29.7139,29.8741,50238.2369
2008-10-14 11:40:00,67.14,67.36,67.08,67.1,23281.13416633921,29.8875,29.9854,29.8608,29.8697,23281.1342
2008-10-14 11:45:00,67.1,67.76,67.07,67.69,31412.82217659166,29.8697,30.1635,29.8563,30.1323,31412.8222
2008-10-14 11:50:00,67.63,67.66,66.89,66.98,22724.16923413014,30.1056,30.119,29.7762,29.8162,22724.1692
2008-10-14 11:55:00,66.93,67.32,66.91,67.21,31078.643217266217,29.794,29.9676,29.7851,29.9186,31078.6432
2008-10-14 12:00:00,67.13,67.15,66.66,66.67,33863.46787831158,29.883,29.8919,29.6738,29.6783,33863.4679
2008-10-14 12:05:00,66.66,67.12,66.66,67.06,13812.730318784988,29.6738,29.8786,29.6738,29.8519,13812.7303
2008-10-14 12:10:00,67.06,67.4,67.06,67.08,19382.379640875708,29.8519,30.0032,29.8519,29.8608,19382.3796
2008-10-14 12:15:00,67.02,67.24,66.94,67.23,40547.04706482044,29.8341,29.932,29.7984,29.9275,40547.0471
2008-10-14 12:20:00,67.2,67.33,67.04,67.1,25508.9938951755,29.9142,29.9721,29.843,29.8697,25508.9939
2008-10-14 12:25:00,67.1,67.28,67.05,67.16,24617.850003640982,29.8697,29.9498,29.8474,29.8964,24617.85
2008-10-14 12:30:00,67.14,67.19,66.86,67.18,17265.912898481234,29.8875,29.9097,29.7628,29.9053,17265.9129
2008-10-14 12:35:00,67.19,67.75,67.19,67.64,25954.56584094276,29.9097,30.159,29.9097,30.11,25954.5658
2008-10-14 12:40:00,67.65,67.74,67.52,67.57,14815.267196761317,30.1145,30.1546,30.0566,30.0789,14815.2672
2008-10-14 12:45:00,67.56,68.13,67.54,68.13,32415.35905456799,30.0744,30.3282,30.0655,30.3282,32415.3591
2008-10-14 12:50:00,68.12,68.29,67.37,67.47,33195.109959660695,30.3237,30.3994,29.9899,30.0344,33195.11
2008-10-14 12:55:00,67.48,67.67,67.25,67.28,26511.53077315183,30.0388,30.1234,29.9364,29.9498,26511.5308
2008-10-14 13:00:00,67.33,67.41,67.02,67.32,51909.13168188551,29.9721,30.0077,29.8341,29.9676,51909.1317
2008-10-14 13:05:00,67.31,67.72,67.22,67.32,44445.80159028395,29.9631,30.1457,29.9231,29.9676,44445.8016
2008-10-14 13:10:00,67.34,67.34,66.96,67.15,47564.80521065475,29.9765,29.9765,29.8073,29.8919,47564.8052
2008-10-14 13:15:00,67.15,67.2,66.29,66.66,65499.07602778687,29.8919,29.9142,29.5091,29.6738,65499.076
2008-10-14 13:20:00,66.66,66.82,66.43,66.43,37205.25747156601,29.6738,29.745,29.5714,29.5714,37205.2575
2008-10-14 13:25:00,66.47,66.61,66.25,66.41,46116.69638691117,29.5892,29.6515,29.4913,29.5625,46116.6964
2008-10-14 13:30:00,66.44,66.96,66.44,66.83,38653.3662953096,29.5759,29.8073,29.5759,29.7495,38653.3663
2008-10-14 13:35:00,66.83,66.91,66.14,66.21,47342.01923777112,29.7495,29.7851,29.4423,29.4735,47342.0192
2008-10-14 13:40:00,66.16,66.3,65.86,66.05,51352.16674967644,29.4512,29.5135,29.3177,29.4023,51352.1667
2008-10-14 13:45:00,66.07,66.32,65.85,65.86,44557.19457672576,29.4112,29.5224,29.3132,29.3177,44557.1946
2008-10-14 13:50:00,65.86,65.96,65.35,65.37,45782.51742758572,29.3177,29.3622,29.0907,29.0996,45782.5174
2008-10-14 13:55:00,65.37,65.48,65.08,65.12,46896.44729200387,29.0996,29.1485,28.9705,28.9883,46896.4473
2008-10-14 14:00:00,65.08,65.39,64.73,64.75,65053.504082019615,28.9705,29.1085,28.8147,28.8236,65053.5041
2008-10-14 14:05:00,64.73,64.75,64.32,64.4,71180.1183363194,28.8147,28.8236,28.6321,28.6678,71180.1183
2008-10-14 14:10:00,64.47,64.48,63.73,64.02,81316.88010252452,28.6989,28.7034,28.3695,28.4986,81316.8801
2008-10-14 14:15:00,64.02,64.38,63.22,63.57,105711.94413328188,28.4986,28.6589,28.1425,28.2983,105711.9441
2008-10-14 14:20:00,63.56,63.59,62.95,63.01,90673.89096363692,28.2938,28.3072,28.0223,28.049,90673.891
2008-10-14 14:25:00,63.05,63.34,62.75,62.9,130107.00816403925,28.0668,28.1959,27.9333,28.0,130107.0082
2008-10-14 14:30:00,62.98,63.12,62.45,62.49,112618.30929267436,28.0356,28.098,27.7997,27.8175,112618.3093
2008-10-14 14:35:00,62.55,63.02,62.41,62.52,99251.15091965663,27.8442,28.0534,27.7819,27.8309,99251.1509
2008-10-14 14:40:00,62.58,62.66,61.84,61.92,143139.98757773152,27.8576,27.8932,27.5282,27.5638,143139.9876
2008-10-14 14:45:00,61.89,61.98,60.68,60.74,122755.07105887948,27.5504,27.5905,27.0118,27.0385,122755.0711
2008-10-14 14:50:00,60.73,61.9,60.7,61.85,128436.113367412,27.0341,27.5549,27.0207,27.5326,128436.1134
2008-10-14 14:55:00,61.78,62.04,61.13,61.62,108608.16178076903,27.5015,27.6172,27.2121,27.4302,108608.1618
2008-10-14 15:00:00,61.68,62.7,61.56,61.98,136122.2294318972,27.4569,27.911,27.4035,27.5905,136122.2294
2008-10-14 15:05:00,61.98,62.61,61.92,62.5,157955.25477449282,27.5905,27.8709,27.5638,27.822,157955.2548
2008-10-14 15:10:00,62.51,63.75,62.51,63.35,201287.12650035863,27.8264,28.3784,27.8264,28.2003,201287.1265
2008-10-14 15:15:00,63.37,63.68,62.78,63.24,153165.3563574948,28.2093,28.3472,27.9466,28.1514,153165.3564
2008-10-14 15:20:00,63.27,63.76,62.54,62.72,140355.16291668615,28.1647,28.3829,27.8398,27.9199,140355.1629
2008-10-14 15:25:00,62.75,63.51,62.59,63.51,127544.9694758775,27.9333,28.2716,27.862,28.2716,127544.9695
2008-10-14 15:30:00,63.59,64.83,63.51,64.79,208639.0636055184,28.3072,28.8592,28.2716,28.8414,208639.0636
2008-10-14 15:35:00,64.79,65.61,63.68,63.72,333844.7803661178,28.8414,29.2064,28.3472,28.3651,333844.7804
2008-10-14 15:40:00,63.76,65.53,63.76,65.53,252305.11429070964,28.3829,29.1708,28.3829,29.1708,252305.1143
2008-10-14 15:45:00,65.53,65.76,64.99,65.43,289398.97877583385,29.1708,29.2732,28.9304,29.1263,289398.9788
2008-10-14 15:50:00,65.52,65.52,64.75,65.05,235261.98736511203,29.1663,29.1663,28.8236,28.9571,235261.9874
2008-10-14 15:55:00,65.07,65.08,64.18,64.39,259879.837368753,28.966,28.9705,28.5698,28.6633,259879.8374
2008-10-15 09:30:00,62.23,62.84,61.13,62.73,77306.7325906192,27.7018,27.9733,27.2121,27.9244,77306.7326
2008-10-15 09:35:00,62.63,63.69,61.94,61.94,92678.96471958958,27.8798,28.3517,27.5727,27.5727,92678.9647
2008-10-15 09:40:00,61.96,63.79,61.52,62.84,70623.15340411033,27.5816,28.3962,27.3857,27.9733,70623.1534
2008-10-15 09:45:00,62.71,63.07,62.1,62.21,37985.00837665871,27.9155,28.0757,27.6439,27.6929,37985.0084
2008-10-15 09:50:00,62.25,62.41,61.66,61.75,108608.16178076903,27.7107,27.7819,27.448,27.4881,108608.1618
2008-10-15 09:55:00,61.82,62.39,61.82,62.02,93013.14367891505,27.5193,27.773,27.5193,27.6083,93013.1437
2008-10-15 10:00:00,61.92,62.12,61.58,62.06,56142.06516667446,27.5638,27.6528,27.4124,27.6261,56142.0652
2008-10-15 10:05:00,62.02,62.18,61.62,62.08,55807.886207349016,27.6083,27.6795,27.4302,27.635,55807.8862
2008-10-15 10:10:00,61.98,62.34,61.88,62.24,29741.927379964447,27.5905,27.7507,27.546,27.7062,29741.9274
2008-10-15 10:15:00,62.19,62.32,61.8,61.99,52243.31064121096,27.684,27.7418,27.5104,27.5949,52243.3106
2008-10-15 10:20:00,62.02,62.39,61.85,62.24,47230.6262513293,27.6083,27.773,27.5326,27.7062,47230.6263
2008-10-15 10:25:00,62.23,62.56,62.03,62.35,54136.9914107218,27.7018,27.8487,27.6127,27.7552,54136.9914
2008-10-15 10:30:00,62.35,62.8,62.18,62.66,51797.738695443695,27.7552,27.9555,27.6795,27.8932,51797.7387
2008-10-15 10:35:00,62.66,62.8,62.25,62.32,44668.58756316757,27.8932,27.9555,27.7107,27.7418,44668.5876
2008-10-15 10:40:00,62.36,62.56,61.29,61.55,65610.46901422869,27.7596,27.8487,27.2833,27.3991,65610.469
2008-10-15 10:45:00,61.57,62.0,61.38,61.63,40101.47511905318,27.408,27.5994,27.3234,27.4347,40101.4751
2008-10-15 10:50:00,61.56,61.88,61.33,61.58,25174.814935850056,27.4035,27.546,27.3011,27.4124,25174.8149
2008-10-15 10:55:00,61.57,61.71,60.71,60.77,61154.74955655611,27.408,27.4703,27.0251,27.0519,61154.7496
2008-10-15 11:00:00,60.76,60.82,60.19,60.24,121975.32015378676,27.0474,27.0741,26.7937,26.8159,121975.3202
2008-10-15 11:05:00,60.27,60.42,59.99,60.15,119079.1025062996,26.8293,26.8961,26.7046,26.7759,119079.1025
2008-10-15 11:10:00,60.15,60.24,59.93,60.09,73853.55001092295,26.7759,26.8159,26.6779,26.7492,73853.55
2008-10-15 11:15:00,60.17,60.43,60.14,60.23,41104.01199702951,26.7848,26.9005,26.7714,26.8115,41104.012
2008-10-15 11:20:00,60.2,60.28,59.64,59.65,63939.57421760147,26.7981,26.8337,26.5488,26.5533,63939.5742
2008-10-15 11:25:00,59.68,60.17,59.66,60.02,61600.32150232336,26.5666,26.7848,26.5577,26.718,61600.3215
2008-10-15 11:30:00,60.07,60.22,59.51,59.6,78866.23440080459,26.7403,26.807,26.491,26.531,78866.2344
2008-10-15 11:35:00,59.59,59.78,59.44,59.56,70734.54639055215,26.5266,26.6112,26.4598,26.5132,70734.5464
2008-10-15 11:40:00,59.58,60.14,59.58,59.76,78309.26946859552,26.5221,26.7714,26.5221,26.6023,78309.2695
2008-10-15 11:45:00,59.79,59.85,59.53,59.79,76304.19571264286,26.6156,26.6423,26.4999,26.6156,76304.1957
2008-10-15 11:50:00,59.79,59.82,59.49,59.7,40881.226024145886,26.6156,26.629,26.4821,26.5755,40881.226
2008-10-15 11:55:00,59.72,59.82,59.3,59.36,36536.89955291512,26.5844,26.629,26.3975,26.4242,36536.8996
2008-10-15 12:00:00,59.34,59.57,59.3,59.38,62045.89344809063,26.4153,26.5177,26.3975,26.4331,62045.8934
2008-10-15 12:05:00,59.4,59.49,59.26,59.47,40881.226024145886,26.442,26.4821,26.3797,26.4732,40881.226
2008-10-15 12:10:00,59.5,59.85,59.47,59.65,74410.51494313202,26.4865,26.6423,26.4732,26.5533,74410.5149
2008-10-15 12:15:00,59.65,59.96,59.41,59.7,50795.201817467365,26.5533,26.6913,26.4465,26.5755,50795.2018
2008-10-15 12:20:00,59.67,59.92,59.47,59.63,58481.31788195256,26.5622,26.6735,26.4732,26.5444,58481.3179
2008-10-15 12:25:00,59.63,59.87,59.41,59.55,45782.51742758572,26.5444,26.6512,26.4465,26.5088,45782.5174
2008-10-15 12:30:00,59.57,59.77,59.49,59.64,37985.00837665871,26.5177,26.6067,26.4821,26.5488,37985.0084
2008-10-15 12:35:00,59.62,59.72,59.39,59.7,53691.41946495455,26.5399,26.5844,26.4375,26.5755,53691.4195
2008-10-15 12:40:00,59.7,59.77,59.47,59.55,59818.03371925434,26.5755,26.6067,26.4732,26.5088,59818.0337
2008-10-15 12:45:00,59.57,59.62,59.46,59.6,20719.09547817748,26.5177,26.5399,26.4687,26.531,20719.0955
2008-10-15 12:50:00,59.62,59.97,59.4,59.85,54248.384397163616,26.5399,26.6957,26.442,26.6423,54248.3844
2008-10-15 12:55:00,59.91,59.98,59.58,59.6,28405.21154266268,26.669,26.7002,26.5221,26.531,28405.2115
2008-10-15 13:00:00,59.53,59.6,59.29,59.51,22612.776247688325,26.4999,26.531,26.393,26.491,22612.7762
2008-10-15 13:05:00,59.51,59.71,59.3,59.69,19716.558600201148,26.491,26.58,26.3975,26.5711,19716.5586
2008-10-15 13:10:00,59.69,59.78,59.38,59.38,29407.748420639004,26.5711,26.6112,26.4331,26.4331,29407.7484
2008-10-15 13:15:00,59.38,59.47,59.06,59.13,36425.50656647331,26.4331,26.4732,26.2906,26.3218,36425.5066
2008-10-15 13:20:00,59.13,59.37,59.03,59.12,83099.16788559355,26.3218,26.4286,26.2773,26.3174,83099.1679
2008-10-15 13:25:00,59.1,59.52,59.09,59.28,43109.08575298217,26.3085,26.4954,26.304,26.3886,43109.0858
2008-10-15 13:30:00,59.32,59.45,58.95,59.06,49792.66493949104,26.4064,26.4643,26.2417,26.2906,49792.6649
2008-10-15 13:35:00,59.04,59.22,58.57,58.76,91119.4629094042,26.2817,26.3619,26.0725,26.1571,91119.4629
2008-10-15 13:40:00,58.77,58.85,58.36,58.71,77083.94661773556,26.1616,26.1972,25.979,26.1348,77083.9466
2008-10-15 13:45:00,58.7,59.07,58.7,58.94,25286.20792229187,26.1304,26.2951,26.1304,26.2372,25286.2079
2008-10-15 13:50:00,58.96,58.96,58.35,58.49,53914.20543783817,26.2461,26.2461,25.9746,26.0369,53914.2054
2008-10-15 13:55:00,58.46,58.47,57.76,57.78,77418.12557706102,26.0236,26.028,25.712,25.7209,77418.1256
2008-10-15 14:00:00,57.76,57.89,57.18,57.18,140020.9839573607,25.712,25.7698,25.4538,25.4538,140020.984
2008-10-15 14:05:00,57.2,57.54,57.08,57.15,80759.91517031545,25.4627,25.614,25.4092,25.4404,80759.9152
2008-10-15 14:10:00,57.16,57.23,56.89,57.0,70734.54639055215,25.4449,25.476,25.3247,25.3736,70734.5464
2008-10-15 14:15:00,56.94,57.04,56.56,56.59,81651.05906184996,25.3469,25.3914,25.1778,25.1911,81651.0591
2008-10-15 14:20:00,56.57,57.49,56.56,57.31,118299.3516012069,25.1822,25.5918,25.1778,25.5116,118299.3516
2008-10-15 14:25:00,57.31,57.68,57.25,57.56,153053.963371053,25.5116,25.6763,25.4849,25.6229,153053.9634
2008-10-15 14:30:00,57.54,57.79,57.37,57.6,54805.349329372686,25.614,25.7253,25.5383,25.6407,54805.3493
2008-10-15 14:35:00,57.61,57.63,57.03,57.09,67169.9708244141,25.6452,25.6541,25.387,25.4137,67169.9708
2008-10-15 14:40:00,57.18,58.15,57.16,57.95,54582.56335648906,25.4538,25.8856,25.4449,25.7965,54582.5634
2008-10-15 14:45:00,57.98,58.65,57.92,58.6,121418.3552215777,25.8099,26.1081,25.7832,26.0859,121418.3552
2008-10-15 14:50:00,58.63,58.63,57.93,58.03,46116.69638691117,26.0992,26.0992,25.7876,25.8321,46116.6964
2008-10-15 14:55:00,58.04,58.27,57.57,57.63,58815.49684127801,25.8366,25.939,25.6274,25.6541,58815.4968
2008-10-15 15:00:00,57.64,57.92,57.12,57.8,62714.25136674151,25.6585,25.7832,25.4271,25.7298,62714.2514
2008-10-15 15:05:00,57.8,58.59,57.8,58.43,71959.8692414121,25.7298,26.0814,25.7298,26.0102,71959.8692
2008-10-15 15:10:00,58.47,58.56,57.88,58.17,84770.06268222076,26.028,26.0681,25.7654,25.8945,84770.0627
2008-10-15 15:15:00,57.98,58.22,57.44,57.75,82319.41698050084,25.8099,25.9167,25.5695,25.7075,82319.417
2008-10-15 15:20:00,57.71,58.2,57.47,57.81,58369.92489551075,25.6897,25.9078,25.5829,25.7342,58369.9249
2008-10-15 15:25:00,57.85,57.86,56.93,57.09,76192.80272620106,25.752,25.7565,25.3425,25.4137,76192.8027
2008-10-15 15:30:00,57.06,57.31,56.66,57.03,104152.44232309647,25.4003,25.5116,25.2223,25.387,104152.4423
2008-10-15 15:35:00,57.03,57.39,55.78,55.83,193044.04550366435,25.387,25.5472,24.8306,24.8528,193044.0455
2008-10-15 15:40:00,55.83,56.53,55.45,55.78,230360.6959616722,24.8528,25.1644,24.6837,24.8306,230360.696
2008-10-15 15:45:00,55.76,55.91,55.14,55.4,179342.7081713212,24.8216,24.8884,24.5457,24.6614,179342.7082
2008-10-15 15:50:00,55.38,56.48,55.34,55.6,294188.87719283183,24.6525,25.1422,24.6347,24.7504,294188.8772
2008-10-15 15:55:00,55.6,55.61,52.93,53.86,666909.8098271429,24.7504,24.7549,23.5619,23.9759,666909.8098
2008-10-16 09:30:00,56.77,57.85,55.1,55.84,129772.82920471378,25.2713,25.752,24.5278,24.8573,129772.8292
2008-10-16 09:35:00,55.9,57.51,55.5,57.2,170988.2341881851,24.884,25.6007,24.7059,25.4627,170988.2342
2008-10-16 09:40:00,57.44,58.12,57.2,57.8,216102.39369712,25.5695,25.8722,25.4627,25.7298,216102.3937
2008-10-16 09:45:00,57.86,58.73,57.58,58.16,165418.5848660944,25.7565,26.1437,25.6318,25.89,165418.5849
2008-10-16 09:50:00,58.17,58.67,57.63,58.33,143808.3454963824,25.8945,26.117,25.6541,25.9657,143808.3455
2008-10-16 09:55:00,58.38,58.38,56.74,56.81,137347.55228275715,25.9879,25.9879,25.2579,25.2891,137347.5523
2008-10-16 10:00:00,56.95,57.01,55.7,56.07,179008.52921199574,25.3514,25.3781,24.7949,24.9596,179008.5292
2008-10-16 10:05:00,56.07,56.86,55.38,55.4,259434.2654229857,24.9596,25.3113,24.6525,24.6614,259434.2654
2008-10-16 10:10:00,55.35,55.59,53.97,53.97,105266.3721875146,24.6391,24.746,24.0248,24.0248,105266.3722
2008-10-16 10:15:00,53.94,55.34,53.89,55.07,104041.04933665466,24.0115,24.6347,23.9892,24.5145,104041.0493
2008-10-16 10:20:00,55.04,55.63,55.0,55.52,113843.63214353433,24.5011,24.7638,24.4833,24.7148,113843.6321
2008-10-16 10:25:00,55.49,55.87,55.22,55.37,93458.71562468229,24.7015,24.8706,24.5813,24.648,93458.7156
2008-10-16 10:30:00,55.35,55.55,54.56,54.86,140466.55590312797,24.6391,24.7282,24.2875,24.421,140466.5559
2008-10-16 10:35:00,54.96,55.01,53.93,54.5,123980.39390973945,24.4655,24.4878,24.007,24.2608,123980.3939
2008-10-16 10:40:00,54.5,55.66,54.3,55.26,109276.51969941994,24.2608,24.7771,24.1717,24.5991,109276.5197
2008-10-16 10:45:00,55.24,55.35,54.77,55.29,87777.67331614975,24.5902,24.6391,24.3809,24.6124,87777.6733
2008-10-16 10:50:00,55.27,55.49,54.81,54.81,71402.90430920303,24.6035,24.7015,24.3988,24.3988,71402.9043
2008-10-16 10:55:00,54.81,55.04,54.54,54.72,55807.886207349016,24.3988,24.5011,24.2786,24.3587,55807.8862
2008-10-16 11:00:00,54.76,55.03,54.43,54.93,70400.36743122671,24.3765,24.4967,24.2296,24.4522,70400.3674
2008-10-16 11:05:00,54.84,55.33,54.71,54.79,91676.42784161326,24.4121,24.6302,24.3542,24.3899,91676.4278
2008-10-16 11:10:00,54.78,54.9,53.98,54.01,105823.33711972368,24.3854,24.4388,24.0293,24.0426,105823.3371
2008-10-16 11:15:00,54.01,54.73,53.9,54.73,124982.93078771576,24.0426,24.3631,23.9937,24.3631,124982.9308
2008-10-16 11:20:00,54.67,55.07,54.51,55.04,79645.9853058973,24.3364,24.5145,24.2652,24.5011,79645.9853
2008-10-16 11:25:00,55.0,55.08,54.14,54.32,81316.88010252452,24.4833,24.5189,24.1005,24.1806,81316.8801
2008-10-16 11:30:00,54.37,55.44,54.32,55.26,86329.56449240616,24.2029,24.6792,24.1806,24.5991,86329.5645
2008-10-16 11:35:00,55.26,55.67,55.08,55.16,90005.53304498603,24.5991,24.7816,24.5189,24.5546,90005.533
2008-10-16 11:40:00,55.13,55.74,54.87,55.69,75301.65883466654,24.5412,24.8127,24.4255,24.7905,75301.6588
2008-10-16 11:45:00,55.71,56.21,55.56,55.89,118187.95861476508,24.7994,25.022,24.7326,24.8795,118187.9586
2008-10-16 11:50:00,55.9,56.2,55.52,55.99,182684.4977645756,24.884,25.0175,24.7148,24.924,182684.4978
2008-10-16 11:55:00,56.0,56.39,55.83,55.94,192375.68758501348,24.9285,25.1021,24.8528,24.9018,192375.6876
2008-10-16 12:00:00,55.93,56.57,55.82,56.24,114734.77603506883,24.8973,25.1822,24.8484,25.0353,114734.776
2008-10-16 12:05:00,56.24,56.31,55.82,55.96,115403.13395371972,25.0353,25.0665,24.8484,24.9107,115403.134
2008-10-16 12:10:00,55.96,57.82,55.93,57.8,114066.41811641796,24.9107,25.7387,24.8973,25.7298,114066.4181
2008-10-16 12:15:00,57.76,58.31,57.04,57.07,150046.352737124,25.712,25.9568,25.3914,25.4048,150046.3527
2008-10-16 12:20:00,57.07,58.21,57.06,57.76,92456.17874670596,25.4048,25.9123,25.4003,25.712,92456.1787
2008-10-16 12:25:00,57.78,58.07,57.22,57.3,71959.8692414121,25.7209,25.8499,25.4716,25.5072,71959.8692
2008-10-16 12:30:00,57.34,57.66,56.69,56.73,67615.54277018135,25.525,25.6674,25.2356,25.2534,67615.5428
2008-10-16 12:35:00,56.79,57.47,56.77,57.43,44891.37353605121,25.2802,25.5829,25.2713,25.5651,44891.3735
2008-10-16 12:40:00,57.38,57.67,56.71,57.16,48790.12806151471,25.5428,25.6719,25.2445,25.4449,48790.1281
2008-10-16 12:45:00,57.19,57.62,56.92,57.11,69063.65159392494,25.4582,25.6496,25.338,25.4226,69063.6516
2008-10-16 12:50:00,57.11,57.38,56.74,57.2,55696.4932209072,25.4226,25.5428,25.2579,25.4627,55696.4932
2008-10-16 12:55:00,57.23,57.25,56.39,56.47,51129.38077679281,25.476,25.4849,25.1021,25.1377,51129.3808
2008-10-16 13:00:00,56.43,56.79,56.21,56.71,56476.2441259999,25.1199,25.2802,25.022,25.2445,56476.2441
2008-10-16 13:05:00,56.64,56.75,56.14,56.22,72071.26222785392,25.2134,25.2623,24.9908,25.0264,72071.2622
2008-10-16 13:10:00,56.24,56.69,56.2,56.57,65944.64797355412,25.0353,25.2356,25.0175,25.1822,65944.648
2008-10-16 13:15:00,56.61,56.75,56.5,56.56,65944.64797355412,25.2,25.2623,25.1511,25.1778,65944.648
2008-10-16 13:20:00,56.56,56.97,56.33,56.33,37093.8644851242,25.1778,25.3603,25.0754,25.0754,37093.8645
2008-10-16 13:25:00,56.35,56.52,56.19,56.24,67392.75679729771,25.0843,25.16,25.0131,25.0353,67392.7568
2008-10-16 13:30:00,56.24,56.24,55.62,55.66,92678.96471958958,25.0353,25.0353,24.7593,24.7771,92678.9647
2008-10-16 13:35:00,55.66,55.87,54.81,54.89,78866.23440080459,24.7771,24.8706,24.3988,24.4344,78866.2344
2008-10-16 13:40:00,54.86,54.96,54.71,54.91,89002.99616700971,24.421,24.4655,24.3542,24.4433,89002.9962
2008-10-16 13:45:00,54.92,55.15,54.8,54.9,78643.44842792097,24.4477,24.5501,24.3943,24.4388,78643.4484
2008-10-16 13:50:00,54.89,55.29,54.81,55.1,72851.01313294662,24.4344,24.6124,24.3988,24.5278,72851.0131
2008-10-16 13:55:00,55.18,55.87,55.17,55.28,43777.44367163306,24.5635,24.8706,24.559,24.608,43777.4437
2008-10-16 14:00:00,55.28,55.49,54.81,54.89,61711.71448876518,24.608,24.7015,24.3988,24.4344,61711.7145
2008-10-16 14:05:00,54.9,55.2,54.64,54.92,61823.107475207,24.4388,24.5724,24.3231,24.4477,61823.1075
2008-10-16 14:10:00,54.92,55.08,54.41,54.49,45448.33846826028,24.4477,24.5189,24.2207,24.2563,45448.3385
2008-10-16 14:15:00,54.49,54.83,54.43,54.59,29741.927379964447,24.2563,24.4077,24.2296,24.3008,29741.9274
2008-10-16 14:20:00,54.56,54.69,54.26,54.38,66278.82693287957,24.2875,24.3453,24.1539,24.2073,66278.8269
2008-10-16 14:25:00,54.37,54.67,54.13,54.61,53468.63349207091,24.2029,24.3364,24.0961,24.3097,53468.6335
2008-10-16 14:30:00,54.64,54.76,54.38,54.76,47230.6262513293,24.3231,24.3765,24.2073,24.3765,47230.6263
2008-10-16 14:35:00,54.73,54.9,54.5,54.72,47564.80521065475,24.3631,24.4388,24.2608,24.3587,47564.8052
2008-10-16 14:40:00,54.72,54.81,54.45,54.64,34197.646837637025,24.3587,24.3988,24.2385,24.3231,34197.6468
2008-10-16 14:45:00,54.66,55.52,54.59,55.47,50572.41584458374,24.332,24.7148,24.3008,24.6926,50572.4158
2008-10-16 14:50:00,55.48,55.58,55.06,55.32,36536.89955291512,24.697,24.7415,24.51,24.6258,36536.8996
2008-10-16 14:55:00,55.25,55.39,54.96,55.13,64607.93213625236,24.5946,24.6569,24.4655,24.5412,64607.9321
2008-10-16 15:00:00,55.13,55.56,54.99,55.43,80314.34322454818,24.5412,24.7326,24.4789,24.6747,80314.3432
2008-10-16 15:05:00,55.43,56.68,55.43,56.66,113175.27422488344,24.6747,25.2312,24.6747,25.2223,113175.2742
2008-10-16 15:10:00,56.71,57.88,56.57,57.58,138572.8751336171,25.2445,25.7654,25.1822,25.6318,138572.8751
2008-10-16 15:15:00,57.67,58.33,57.32,57.91,180790.8169950648,25.6719,25.9657,25.5161,25.7787,180790.817
2008-10-16 15:20:00,57.92,57.97,57.39,57.8,107828.41087567636,25.7832,25.8054,25.5472,25.7298,107828.4109
2008-10-16 15:25:00,57.81,58.19,57.54,58.01,143028.5945912897,25.7342,25.9034,25.614,25.8232,143028.5946
2008-10-16 15:30:00,58.04,58.52,57.81,58.27,207747.9197139839,25.8366,26.0503,25.7342,25.939,207747.9197
2008-10-16 15:35:00,58.27,58.82,58.1,58.46,256426.6547890568,25.939,26.1838,25.8633,26.0236,256426.6548
2008-10-16 15:40:00,58.53,59.7,58.49,59.56,271019.13601293444,26.0547,26.5755,26.0369,26.5132,271019.136
2008-10-16 15:45:00,59.56,59.7,59.37,59.7,204740.30908005487,26.5132,26.5755,26.4286,26.5755,204740.3091
2008-10-16 15:50:00,59.7,59.7,58.95,59.33,232254.37673118303,26.5755,26.5755,26.2417,26.4108,232254.3767
2008-10-16 15:55:00,59.39,61.31,59.3,60.15,626362.7627623224,26.4375,27.2922,26.3975,26.7759,626362.7628
2008-10-17 09:30:00,56.31,58.02,56.31,57.62,260770.98126028752,25.0665,25.8277,25.0665,25.6496,260770.9813
2008-10-17 09:35:00,57.54,59.12,57.54,57.96,86886.52942461523,25.614,26.3174,25.614,25.801,86886.5294
2008-10-17 09:40:00,57.8,58.59,57.44,58.13,240943.0296736445,25.7298,26.0814,25.5695,25.8767,240943.0297
2008-10-17 09:45:00,58.16,59.01,58.16,58.58,114511.9900621852,25.89,26.2684,25.89,26.077,114511.9901
2008-10-17 09:50:00,58.54,59.55,58.54,59.49,159069.18463891096,26.0592,26.5088,26.0592,26.4821,159069.1846
2008-10-17 09:55:00,59.34,60.78,59.06,60.58,192152.90161212985,26.4153,27.0563,26.2906,26.9673,192152.9016
2008-10-17 10:00:00,60.78,60.96,60.25,60.35,87666.28032970794,27.0563,27.1364,26.8204,26.8649,87666.2803
2008-10-17 10:05:00,60.35,60.74,59.91,59.99,169651.51835088333,26.8649,27.0385,26.669,26.7046,169651.5184
2008-10-17 10:10:00,59.96,60.25,59.55,59.87,78197.87648215372,26.6913,26.8204,26.5088,26.6512,78197.8765
2008-10-17 10:15:00,59.79,60.69,59.79,60.62,104820.80024174736,26.6156,27.0162,26.6156,26.9851,104820.8002
2008-10-17 10:20:00,60.62,60.78,60.06,60.24,75858.62376687561,26.9851,27.0563,26.7358,26.8159,75858.6238
2008-10-17 10:25:00,60.21,60.87,59.78,60.74,66167.43394643776,26.8026,27.0964,26.6112,27.0385,66167.4339
2008-10-17 10:30:00,60.71,60.76,59.41,59.55,69509.22353969219,27.0251,27.0474,26.4465,26.5088,69509.2235
2008-10-17 10:35:00,59.51,60.17,59.38,60.09,61154.74955655611,26.491,26.7848,26.4331,26.7492,61154.7496
2008-10-17 10:40:00,60.08,60.6,59.82,60.57,56142.06516667446,26.7447,26.9762,26.629,26.9628,56142.0652
2008-10-17 10:45:00,60.59,61.03,60.35,61.03,37428.04344444964,26.9717,27.1676,26.8649,27.1676,37428.0434
2008-10-17 10:50:00,61.0,61.69,60.86,61.35,112061.34436046529,27.1542,27.4614,27.0919,27.31,112061.3444
2008-10-17 10:55:00,61.35,61.49,61.05,61.32,49235.700007281965,27.31,27.3724,27.1765,27.2967,49235.7
2008-10-17 11:00:00,61.27,61.43,61.21,61.33,35422.96968849698,27.2744,27.3457,27.2477,27.3011,35422.9697
2008-10-17 11:05:00,61.33,61.72,61.33,61.53,39878.68914616956,27.3011,27.4748,27.3011,27.3902,39878.6891
2008-10-17 11:10:00,61.51,61.51,60.88,61.09,25954.56584094276,27.3813,27.3813,27.1008,27.1943,25954.5658
2008-10-17 11:15:00,61.09,61.13,60.8,60.87,33529.28891898614,27.1943,27.2121,27.0652,27.0964,33529.2889
2008-10-17 11:20:00,60.83,60.94,60.67,60.8,45559.731454702094,27.0786,27.1275,27.0073,27.0652,45559.7315
2008-10-17 11:25:00,60.82,61.04,60.58,60.94,32192.573081684364,27.0741,27.172,26.9673,27.1275,32192.5731
2008-10-17 11:30:00,60.94,61.07,60.79,60.91,29073.56946131356,27.1275,27.1854,27.0608,27.1142,29073.5695
2008-10-17 11:35:00,60.91,60.94,60.48,60.78,37539.43643089145,27.1142,27.1275,26.9228,27.0563,37539.4364
2008-10-17 11:40:00,60.76,61.08,60.63,61.08,48901.52104795652,27.0474,27.1899,26.9895,27.1899,48901.521
2008-10-17 11:45:00,61.02,61.08,60.76,61.04,21721.63235615381,27.1631,27.1899,27.0474,27.172,21721.6324
2008-10-17 11:50:00,61.0,61.15,60.91,61.05,47342.01923777112,27.1542,27.221,27.1142,27.1765,47342.0192
2008-10-17 11:55:00,61.03,61.1,60.92,60.94,18602.628735783004,27.1676,27.1988,27.1186,27.1275,18602.6287
2008-10-17 12:00:00,60.96,61.23,60.93,61.05,24840.63597652461,27.1364,27.2566,27.1231,27.1765,24840.636
2008-10-17 12:05:00,61.01,61.07,60.78,60.98,21387.453396828365,27.1587,27.1854,27.0563,27.1453,21387.4534
2008-10-17 12:10:00,60.98,61.23,60.78,60.96,29407.748420639004,27.1453,27.2566,27.0563,27.1364,29407.7484
2008-10-17 12:15:00,60.96,61.48,60.91,61.4,80314.34322454818,27.1364,27.3679,27.1142,27.3323,80314.3432
2008-10-17 12:20:00,61.43,61.64,61.35,61.54,27514.06765112816,27.3457,27.4391,27.31,27.3946,27514.0677
2008-10-17 12:25:00,61.48,61.59,61.31,61.38,36202.72059358968,27.3679,27.4169,27.2922,27.3234,36202.7206
2008-10-17 12:30:00,61.38,61.52,61.06,61.13,29184.962447755373,27.3234,27.3857,27.181,27.2121,29184.9624
2008-10-17 12:35:00,61.16,61.49,61.06,61.42,27068.4957053609,27.2255,27.3724,27.181,27.3412,27068.4957
2008-10-17 12:40:00,61.45,61.66,61.41,61.51,29964.71335284808,27.3546,27.448,27.3368,27.3813,29964.7134
2008-10-17 12:45:00,61.49,61.8,61.32,61.8,39544.51018684411,27.3724,27.5104,27.2967,27.5104,39544.5102
2008-10-17 12:50:00,61.75,61.81,61.44,61.74,72739.6201465048,27.4881,27.5148,27.3501,27.4837,72739.6201
2008-10-17 12:55:00,61.73,62.17,61.68,62.11,70511.76041766851,27.4792,27.6751,27.4569,27.6484,70511.7604
2008-10-17 13:00:00,62.15,62.62,62.1,62.62,96132.14729928585,27.6662,27.8754,27.6439,27.8754,96132.1473
2008-10-17 13:05:00,62.59,62.76,62.48,62.56,64719.32512269417,27.862,27.9377,27.8131,27.8487,64719.3251
2008-10-17 13:10:00,62.63,62.76,62.35,62.63,59038.282814161634,27.8798,27.9377,27.7552,27.8798,59038.2828
2008-10-17 13:15:00,62.66,62.71,62.34,62.71,58035.7459361853,27.8932,27.9155,27.7507,27.9155,58035.7459
2008-10-17 13:20:00,62.72,62.92,62.67,62.85,85883.99254663891,27.9199,28.0089,27.8976,27.9778,85883.9925
2008-10-17 13:25:00,62.77,62.8,62.48,62.63,44334.40860384213,27.9422,27.9555,27.8131,27.8798,44334.4086
2008-10-17 13:30:00,62.67,62.98,62.66,62.93,87666.28032970794,27.8976,28.0356,27.8932,28.0134,87666.2803
2008-10-17 13:35:00,62.94,63.15,62.86,63.0,84992.84865510439,28.0178,28.1113,27.9822,28.0445,84992.8487
2008-10-17 13:40:00,63.0,63.17,62.63,62.67,101479.01064849291,28.0445,28.1202,27.8798,27.8976,101479.0106
2008-10-17 13:45:00,62.7,62.8,62.42,62.48,48790.12806151471,27.911,27.9555,27.7864,27.8131,48790.1281
2008-10-17 13:50:00,62.51,62.58,61.92,62.1,59038.282814161634,27.8264,27.8576,27.5638,27.6439,59038.2828
2008-10-17 13:55:00,62.1,62.35,61.97,62.26,52131.91765476914,27.6439,27.7552,27.586,27.7151,52131.9177
2008-10-17 14:00:00,62.19,62.63,62.18,62.29,75078.8728617829,27.684,27.8798,27.6795,27.7285,75078.8729
2008-10-17 14:05:00,62.29,62.48,62.04,62.08,42217.94186144766,27.7285,27.8131,27.6172,27.635,42217.9419
2008-10-17 14:10:00,62.04,62.28,61.82,61.89,42106.54887500584,27.6172,27.724,27.5193,27.5504,42106.5489
2008-10-17 14:15:00,61.88,62.19,61.78,61.91,55473.70724802357,27.546,27.684,27.5015,27.5593,55473.7072
2008-10-17 14:20:00,61.91,62.01,61.43,61.53,51686.345709001886,27.5593,27.6038,27.3457,27.3902,51686.3457
2008-10-17 14:25:00,61.53,61.92,61.46,61.89,38430.58032242597,27.3902,27.5638,27.359,27.5504,38430.5803
2008-10-17 14:30:00,61.84,62.26,61.84,61.9,78977.62738724641,27.5282,27.7151,27.5282,27.5549,78977.6274
2008-10-17 14:35:00,61.93,62.1,61.04,61.04,93792.89458400774,27.5682,27.6439,27.172,27.172,93792.8946
2008-10-17 14:40:00,61.05,61.41,60.75,61.22,98805.57897388938,27.1765,27.3368,27.043,27.2522,98805.579
2008-10-17 14:45:00,61.23,61.75,60.98,61.57,46450.87534623661,27.2566,27.4881,27.1453,27.408,46450.8753
2008-10-17 14:50:00,61.57,61.66,61.05,61.13,60931.96358367248,27.408,27.448,27.1765,27.2121,60931.9636
2008-10-17 14:55:00,61.15,61.4,60.91,61.23,67615.54277018135,27.221,27.3323,27.1142,27.2566,67615.5428
2008-10-17 15:00:00,61.29,61.84,61.16,61.19,72516.83417362117,27.2833,27.5282,27.2255,27.2388,72516.8342
2008-10-17 15:05:00,61.22,61.44,61.16,61.31,56364.851139558086,27.2522,27.3501,27.2255,27.2922,56364.8511
2008-10-17 15:10:00,61.23,61.27,60.66,60.99,79423.19933301368,27.2566,27.2744,27.0029,27.1498,79423.1993
2008-10-17 15:15:00,60.99,61.47,60.87,61.05,93124.53666535683,27.1498,27.3635,27.0964,27.1765,93124.5367
2008-10-17 15:20:00,61.05,61.05,59.69,60.45,157843.861788051,27.1765,27.1765,26.5711,26.9094,157843.8618
2008-10-17 15:25:00,60.45,60.98,60.26,60.61,124314.57286906488,26.9094,27.1453,26.8248,26.9806,124314.5729
2008-10-17 15:30:00,60.65,61.25,60.48,60.89,98694.18598744756,26.9984,27.2655,26.9228,27.1053,98694.186
2008-10-17 15:35:00,60.87,61.03,60.08,60.75,104375.2282959801,27.0964,27.1676,26.7447,27.043,104375.2283
2008-10-17 15:40:00,60.75,61.4,60.6,61.27,179676.88713064665,27.043,27.3323,26.9762,27.2744,179676.8871
2008-10-17 15:45:00,61.27,61.29,60.79,60.88,73742.15702448113,27.2744,27.2833,27.0608,27.1008,73742.157
2008-10-17 15:50:00,60.88,61.15,60.24,60.6,144699.48938791692,27.1008,27.221,26.8159,26.9762,144699.4894
2008-10-17 15:55:00,60.61,60.69,59.78,60.14,253530.4371415696,26.9806,27.0162,26.6112,26.7714,253530.4371
2008-10-20 09:30:00,62.13,62.13,59.12,59.81,63159.823312508765,27.6573,27.6573,26.3174,26.6245,63159.8233
2008-10-20 09:35:00,59.82,60.73,59.79,60.47,93792.89458400774,26.629,27.0341,26.6156,26.9183,93792.8946
2008-10-20 09:40:00,60.5,60.91,59.7,59.88,79757.37829233911,26.9317,27.1142,26.5755,26.6557,79757.3783
2008-10-20 09:45:00,59.99,60.3,59.81,59.98,58815.49684127801,26.7046,26.8426,26.6245,26.7002,58815.4968
2008-10-20 09:50:00,59.97,60.15,59.23,59.55,58704.10385483619,26.6957,26.7759,26.3663,26.5088,58704.1039
2008-10-20 09:55:00,59.56,60.05,59.36,59.52,38096.40136310053,26.5132,26.7313,26.4242,26.4954,38096.4014
2008-10-20 10:00:00,59.55,60.19,59.51,59.79,62937.03733962514,26.5088,26.7937,26.491,26.6156,62937.0373
2008-10-20 10:05:00,59.76,59.92,59.47,59.62,37093.8644851242,26.6023,26.6735,26.4732,26.5399,37093.8645
2008-10-20 10:10:00,59.61,59.85,58.83,58.91,59818.03371925434,26.5355,26.6423,26.1883,26.2239,59818.0337
2008-10-20 10:15:00,58.94,59.24,58.89,59.03,46339.48235979479,26.2372,26.3708,26.215,26.2773,46339.4824
2008-10-20 10:20:00,59.03,59.08,58.15,58.19,70288.9744447849,26.2773,26.2996,25.8856,25.9034,70288.9744
2008-10-20 10:25:00,58.24,58.46,58.07,58.18,64496.53914981054,25.9256,26.0236,25.8499,25.8989,64496.5391
2008-10-20 10:30:00,58.2,58.44,58.02,58.3,54471.17037004724,25.9078,26.0147,25.8277,25.9523,54471.1704
2008-10-20 10:35:00,58.33,58.53,57.95,58.0,33529.28891898614,25.9657,26.0547,25.7965,25.8188,33529.2889
2008-10-20 10:40:00,58.05,58.13,57.88,57.89,48344.55611574745,25.841,25.8767,25.7654,25.7698,48344.5561
2008-10-20 10:45:00,57.89,57.93,57.41,57.49,58704.10385483619,25.7698,25.7876,25.5561,25.5918,58704.1039
2008-10-20 10:50:00,57.55,57.68,56.97,57.02,65387.68304134506,25.6185,25.6763,25.3603,25.3825,65387.683
2008-10-20 10:55:00,57.09,57.16,56.65,56.95,64050.967204043285,25.4137,25.4449,25.2178,25.3514,64050.9672
2008-10-20 11:00:00,56.94,57.07,56.53,56.84,85327.02761442984,25.3469,25.4048,25.1644,25.3024,85327.0276
2008-10-20 11:05:00,56.87,57.18,56.7,57.07,40324.261091936816,25.3158,25.4538,25.2401,25.4048,40324.2611
2008-10-20 11:10:00,57.07,57.1,56.58,56.92,33306.502946102504,25.4048,25.4182,25.1867,25.338,33306.5029
2008-10-20 11:15:00,56.88,57.53,56.75,57.41,42774.90679365673,25.3202,25.6096,25.2623,25.5561,42774.9068
2008-10-20 11:20:00,57.47,57.84,57.31,57.8,26957.102718919086,25.5829,25.7476,25.5116,25.7298,26957.1027
2008-10-20 11:25:00,57.79,57.85,57.54,57.8,32192.573081684364,25.7253,25.752,25.614,25.7298,32192.5731
2008-10-20 11:30:00,57.81,58.2,57.8,57.84,27402.674664686343,25.7342,25.9078,25.7298,25.7476,27402.6747
2008-10-20 11:35:00,57.89,57.97,57.76,57.85,10248.154752646926,25.7698,25.8054,25.712,25.752,10248.1548
2008-10-20 11:40:00,57.8,58.13,57.66,58.01,16486.16199338853,25.7298,25.8767,25.6674,25.8232,16486.162
2008-10-20 11:45:00,58.07,58.52,58.06,58.33,26177.351813826383,25.8499,26.0503,25.8455,25.9657,26177.3518
2008-10-20 11:50:00,58.33,58.54,58.21,58.47,25286.20792229187,25.9657,26.0592,25.9123,26.028,25286.2079
2008-10-20 11:55:00,58.51,58.83,58.21,58.21,27402.674664686343,26.0458,26.1883,25.9123,25.9123,27402.6747
2008-10-20 12:00:00,58.23,58.29,58.01,58.13,10359.54773908874,25.9212,25.9479,25.8232,25.8767,10359.5477
2008-10-20 12:05:00,58.09,58.33,58.06,58.32,9579.79683399604,25.8589,25.9657,25.8455,25.9612,9579.7968
2008-10-20 12:10:00,58.36,58.5,58.23,58.28,12364.6214950414,25.979,26.0414,25.9212,25.9434,12364.6215
2008-10-20 12:15:00,58.34,58.78,58.3,58.55,14481.088237435872,25.9701,26.166,25.9523,26.0636,14481.0882
2008-10-20 12:20:00,58.53,58.68,58.4,58.41,13478.551359459543,26.0547,26.1215,25.9968,26.0013,13478.5514
2008-10-20 12:25:00,58.44,58.71,58.44,58.59,19827.951586642965,26.0147,26.1348,26.0147,26.0814,19827.9516
2008-10-20 12:30:00,58.63,58.89,58.45,58.76,31747.001135917104,26.0992,26.215,26.0191,26.1571,31747.0011
2008-10-20 12:35:00,58.8,58.8,58.24,58.36,13478.551359459543,26.1749,26.1749,25.9256,25.979,13478.5514
2008-10-20 12:40:00,58.31,58.63,58.24,58.6,27291.28167824453,25.9568,26.0992,25.9256,26.0859,27291.2817
2008-10-20 12:45:00,58.63,59.01,58.55,58.94,17043.126925597604,26.0992,26.2684,26.0636,26.2372,17043.1269
2008-10-20 12:50:00,58.91,58.91,58.51,58.56,17377.305884923047,26.2239,26.2239,26.0458,26.0681,17377.3059
2008-10-20 12:55:00,58.56,58.91,58.52,58.69,20050.73755952659,26.0681,26.2239,26.0503,26.1259,20050.7376
2008-10-20 13:00:00,58.71,58.72,58.41,58.58,17711.48484424849,26.1348,26.1393,26.0013,26.077,17711.4848
2008-10-20 13:05:00,58.52,58.93,58.52,58.78,17488.69887136486,26.0503,26.2328,26.0503,26.166,17488.6989
2008-10-20 13:10:00,58.77,58.89,58.53,58.61,23392.527152781026,26.1616,26.215,26.0547,26.0903,23392.5272
2008-10-20 13:15:00,58.54,58.59,58.3,58.59,30187.499325731704,26.0592,26.0814,25.9523,26.0814,30187.4993
2008-10-20 13:20:00,58.59,58.92,58.59,58.86,14369.695250994058,26.0814,26.2283,26.0814,26.2016,14369.6953
2008-10-20 13:25:00,58.9,59.16,58.87,58.91,12141.83552215777,26.2194,26.3352,26.2061,26.2239,12141.8355
2008-10-20 13:30:00,58.94,59.09,58.91,59.02,13144.3724001341,26.2372,26.304,26.2239,26.2728,13144.3724
2008-10-20 13:35:00,59.02,59.2,58.85,58.9,22501.38326124651,26.2728,26.353,26.1972,26.2194,22501.3833
2008-10-20 13:40:00,58.9,59.12,58.83,58.97,18491.23574934119,26.2194,26.3174,26.1883,26.2506,18491.2357
2008-10-20 13:45:00,58.94,58.98,58.83,58.85,18379.842762899378,26.2372,26.255,26.1883,26.1972,18379.8428
2008-10-20 13:50:00,58.89,58.93,58.65,58.76,15038.053169644943,26.215,26.2328,26.1081,26.1571,15038.0532
2008-10-20 13:55:00,58.74,58.82,58.39,58.44,29630.53439352263,26.1482,26.1838,25.9924,26.0147,29630.5344
2008-10-20 14:00:00,58.41,58.73,58.35,58.73,22835.562220571952,26.0013,26.1437,25.9746,26.1437,22835.5622
2008-10-20 14:05:00,58.77,58.94,58.66,58.8,37316.65045800783,26.1616,26.2372,26.1126,26.1749,37316.6505
2008-10-20 14:10:00,58.78,59.1,58.59,58.76,33529.28891898614,26.166,26.3085,26.0814,26.1571,33529.2889
2008-10-20 14:15:00,58.7,58.76,58.43,58.43,11027.905657739626,26.1304,26.1571,26.0102,26.0102,11027.9057
2008-10-20 14:20:00,58.44,58.61,58.31,58.31,25397.60090873368,26.0147,26.0903,25.9568,25.9568,25397.6009
2008-10-20 14:25:00,58.32,58.39,58.15,58.29,15149.446156086758,25.9612,25.9924,25.8856,25.9479,15149.4462
2008-10-20 14:30:00,58.21,58.28,57.9,58.16,29296.355434197187,25.9123,25.9434,25.7743,25.89,29296.3554
2008-10-20 14:35:00,58.17,58.44,58.17,58.34,11139.29864418144,25.8945,26.0147,25.8945,25.9701,11139.2986
2008-10-20 14:40:00,58.37,58.89,58.35,58.89,19048.200681550265,25.9835,26.215,25.9746,26.215,19048.2007
2008-10-20 14:45:00,58.86,58.98,58.6,58.7,10916.51267129781,26.2016,26.255,26.0859,26.1304,10916.5127
2008-10-20 14:50:00,58.67,58.68,58.32,58.32,15817.804074737644,26.117,26.1215,25.9612,25.9612,15817.8041
2008-10-20 14:55:00,58.34,58.69,58.33,58.69,18268.44977645756,25.9701,26.1259,25.9657,26.1259,18268.4498
2008-10-20 15:00:00,58.71,58.92,58.58,58.66,28739.39050198812,26.1348,26.2283,26.077,26.1126,28739.3905
2008-10-20 15:05:00,58.62,58.7,58.16,58.61,45448.33846826028,26.0948,26.1304,25.89,26.0903,45448.3385
2008-10-20 15:10:00,58.62,58.84,58.45,58.75,29630.53439352263,26.0948,26.1927,26.0191,26.1527,29630.5344
2008-10-20 15:15:00,58.76,59.04,58.64,58.94,31635.60814947529,26.1571,26.2817,26.1037,26.2372,31635.6081
2008-10-20 15:20:00,58.95,59.02,58.69,58.97,27068.4957053609,26.2417,26.2728,26.1259,26.2506,27068.4957
2008-10-20 15:25:00,58.99,58.99,58.62,58.85,28627.997515546303,26.2595,26.2595,26.0948,26.1972,28627.9975
2008-10-20 15:30:00,58.78,59.12,58.51,59.12,54805.349329372686,26.166,26.3174,26.0458,26.3174,54805.3493
2008-10-20 15:35:00,59.17,59.42,59.03,59.28,38096.40136310053,26.3396,26.4509,26.2773,26.3886,38096.4014
2008-10-20 15:40:00,59.26,59.29,58.83,59.14,50349.62987170011,26.3797,26.393,26.1883,26.3263,50349.6299
2008-10-20 15:45:00,59.16,59.34,59.05,59.29,58704.10385483619,26.3352,26.4153,26.2862,26.393,58704.1039
2008-10-20 15:50:00,59.29,59.58,59.26,59.43,58815.49684127801,26.393,26.5221,26.3797,26.4554,58815.4968
2008-10-20 15:55:00,59.43,60.0,59.43,59.77,132000.68893355006,26.4554,26.7091,26.4554,26.6067,132000.6889
2008-10-21 09:30:00,58.9,60.04,58.16,59.15,96132.14729928585,26.2194,26.7269,25.89,26.3307,96132.1473
2008-10-21 09:35:00,59.03,59.4,58.5,59.23,67726.93575662316,26.2773,26.442,26.0414,26.3663,67726.9358
2008-10-21 09:40:00,59.25,59.74,58.87,59.15,47453.41222421294,26.3752,26.5934,26.2061,26.3307,47453.4122
2008-10-21 09:45:00,59.17,59.25,58.7,58.82,38207.79434954234,26.3396,26.3752,26.1304,26.1838,38207.7943
2008-10-21 09:50:00,58.76,58.86,58.37,58.75,39878.68914616956,26.1571,26.2016,25.9835,26.1527,39878.6891
2008-10-21 09:55:00,58.76,58.81,58.36,58.69,56030.67218023264,26.1571,26.1794,25.979,26.1259,56030.6722
2008-10-21 10:00:00,58.65,59.25,58.52,59.12,67949.72172950678,26.1081,26.3752,26.0503,26.3174,67949.7217
2008-10-21 10:05:00,59.12,59.4,58.85,59.29,41104.01199702951,26.3174,26.442,26.1972,26.393,41104.012
2008-10-21 10:10:00,59.29,59.36,58.66,58.77,46228.08937335298,26.393,26.4242,26.1126,26.1616,46228.0894
2008-10-21 10:15:00,58.76,59.56,58.73,59.47,58815.49684127801,26.1571,26.5132,26.1437,26.4732,58815.4968
2008-10-21 10:20:00,59.5,60.23,59.46,60.1,76526.9816855265,26.4865,26.8115,26.4687,26.7536,76526.9817
2008-10-21 10:25:00,60.13,60.2,59.62,60.05,57812.95996330168,26.767,26.7981,26.5399,26.7313,57812.96
2008-10-21 10:30:00,59.98,60.35,59.86,60.17,78197.87648215372,26.7002,26.8649,26.6468,26.7848,78197.8765
2008-10-21 10:35:00,60.14,60.71,60.09,60.56,50795.201817467365,26.7714,27.0251,26.7492,26.9584,50795.2018
2008-10-21 10:40:00,60.52,61.15,60.52,61.12,52466.09661409458,26.9406,27.221,26.9406,27.2077,52466.0966
2008-10-21 10:45:00,61.12,61.13,60.64,60.87,35757.148647822425,27.2077,27.2121,26.994,27.0964,35757.1486
2008-10-21 10:50:00,60.92,60.95,60.37,60.43,36202.72059358968,27.1186,27.132,26.8738,26.9005,36202.7206
2008-10-21 10:55:00,60.43,60.43,59.98,60.0,26177.351813826383,26.9005,26.9005,26.7002,26.7091,26177.3518
2008-10-21 11:00:00,60.01,60.37,59.87,60.24,22167.204301921065,26.7135,26.8738,26.6512,26.8159,22167.2043
2008-10-21 11:05:00,60.26,60.35,59.83,60.03,29853.32036640626,26.8248,26.8649,26.6334,26.7224,29853.3204
2008-10-21 11:10:00,60.01,60.08,59.81,59.91,13478.551359459543,26.7135,26.7447,26.6245,26.669,13478.5514
2008-10-21 11:15:00,59.91,60.06,59.82,59.91,12030.442535715956,26.669,26.7358,26.629,26.669,12030.4425
2008-10-21 11:20:00,59.9,59.91,59.58,59.64,17934.270817132117,26.6646,26.669,26.5221,26.5488,17934.2708
2008-10-21 11:25:00,59.64,59.69,59.47,59.5,15483.625115412202,26.5488,26.5711,26.4732,26.4865,15483.6251
2008-10-21 11:30:00,59.5,59.81,59.49,59.81,17600.091857806678,26.4865,26.6245,26.4821,26.6245,17600.0919
2008-10-21 11:35:00,59.77,59.81,59.57,59.73,33306.502946102504,26.6067,26.6245,26.5177,26.5889,33306.5029
2008-10-21 11:40:00,59.73,60.05,59.72,59.73,31635.60814947529,26.5889,26.7313,26.5844,26.5889,31635.6081
2008-10-21 11:45:00,59.72,59.79,59.35,59.48,19493.77262731752,26.5844,26.6156,26.4197,26.4776,19493.7726
2008-10-21 11:50:00,59.46,59.47,59.18,59.46,25843.172854500943,26.4687,26.4732,26.3441,26.4687,25843.1729
2008-10-21 11:55:00,59.42,59.49,58.8,58.87,37316.65045800783,26.4509,26.4821,26.1749,26.2061,37316.6505
2008-10-21 12:00:00,58.87,59.09,58.62,59.01,41883.76290212222,26.2061,26.304,26.0948,26.2684,41883.7629
2008-10-21 12:05:00,59.03,59.04,58.49,58.63,25174.814935850056,26.2773,26.2817,26.0369,26.0992,25174.8149
2008-10-21 12:10:00,58.59,58.74,58.11,58.12,27848.2466104536,26.0814,26.1482,25.8678,25.8722,27848.2466
2008-10-21 12:15:00,58.15,58.24,57.9,58.2,32860.93100033525,25.8856,25.9256,25.7743,25.9078,32860.931
2008-10-21 12:20:00,58.24,58.51,58.1,58.43,17154.519912039417,25.9256,26.0458,25.8633,26.0102,17154.5199
2008-10-21 12:25:00,58.41,58.51,58.28,58.45,7351.937105159751,26.0013,26.0458,25.9434,26.0191,7351.9371
2008-10-21 12:30:00,58.47,58.66,58.33,58.66,12364.6214950414,26.028,26.1126,25.9657,26.1126,12364.6215
2008-10-21 12:35:00,58.65,58.8,58.64,58.68,21276.06041038655,26.1081,26.1749,26.1037,26.1215,21276.0604
2008-10-21 12:40:00,58.69,58.74,58.43,58.52,17154.519912039417,26.1259,26.1482,26.0102,26.0503,17154.5199
2008-10-21 12:45:00,58.58,58.62,58.16,58.3,29741.927379964447,26.077,26.0948,25.89,25.9523,29741.9274
2008-10-21 12:50:00,58.28,58.39,57.97,58.0,17377.305884923047,25.9434,25.9924,25.8054,25.8188,17377.3059
2008-10-21 12:55:00,58.06,58.39,57.94,57.95,21610.239369711995,25.8455,25.9924,25.7921,25.7965,21610.2394
2008-10-21 13:00:00,57.96,58.06,57.79,57.8,52020.52466832733,25.801,25.8455,25.7253,25.7298,52020.5247
2008-10-21 13:05:00,57.8,58.1,57.71,57.94,25620.38688161732,25.7298,25.8633,25.6897,25.7921,25620.3869
2008-10-21 13:10:00,57.93,58.1,57.84,57.86,11362.08461706507,25.7876,25.8633,25.7476,25.7565,11362.0846
2008-10-21 13:15:00,57.88,58.26,57.88,58.11,14481.088237435872,25.7654,25.9345,25.7654,25.8678,14481.0882
2008-10-21 13:20:00,58.12,58.71,58.09,58.5,40658.44005126226,25.8722,26.1348,25.8589,26.0414,40658.4401
2008-10-21 13:25:00,58.45,58.68,58.35,58.47,13478.551359459543,26.0191,26.1215,25.9746,26.028,13478.5514
2008-10-21 13:30:00,58.4,58.48,58.18,58.41,19382.379640875708,25.9968,26.0325,25.8989,26.0013,19382.3796
2008-10-21 13:35:00,58.43,58.64,58.34,58.5,25508.9938951755,26.0102,26.1037,25.9701,26.0414,25508.9939
2008-10-21 13:40:00,58.49,58.5,58.09,58.18,29964.71335284808,26.0369,26.0414,25.8589,25.8989,29964.7134
2008-10-21 13:45:00,58.2,58.24,58.03,58.13,12253.228508599585,25.9078,25.9256,25.8321,25.8767,12253.2285
2008-10-21 13:50:00,58.13,58.25,57.97,57.99,20607.702491735665,25.8767,25.9301,25.8054,25.8143,20607.7025
2008-10-21 13:55:00,58.01,58.06,57.71,57.96,24617.850003640982,25.8232,25.8455,25.6897,25.801,24617.85
2008-10-21 14:00:00,57.98,58.26,57.98,58.17,21833.02534259562,25.8099,25.9345,25.8099,25.8945,21833.0253
2008-10-21 14:05:00,58.17,58.24,57.87,57.89,16931.73393915579,25.8945,25.9256,25.7609,25.7698,16931.7339
2008-10-21 14:10:00,57.91,58.17,57.88,58.15,24395.06403075736,25.7787,25.8945,25.7654,25.8856,24395.064
2008-10-21 14:15:00,58.15,58.47,58.06,58.15,46896.44729200387,25.8856,26.028,25.8455,25.8856,46896.4473
2008-10-21 14:20:00,58.14,58.28,58.06,58.19,26177.351813826383,25.8811,25.9434,25.8455,25.9034,26177.3518
2008-10-21 14:25:00,58.15,58.5,58.04,58.46,46896.44729200387,25.8856,26.0414,25.8366,26.0236,46896.4473
2008-10-21 14:30:00,58.5,58.7,58.33,58.41,15372.232128970389,26.0414,26.1304,25.9657,26.0013,15372.2321
2008-10-21 14:35:00,58.44,58.63,58.25,58.59,12253.228508599585,26.0147,26.0992,25.9301,26.0814,12253.2285
2008-10-21 14:40:00,58.59,58.78,58.58,58.72,19827.951586642965,26.0814,26.166,26.077,26.1393,19827.9516
2008-10-21 14:45:00,58.71,59.02,58.66,58.78,49347.09299372378,26.1348,26.2728,26.1126,26.166,49347.093
2008-10-21 14:50:00,58.71,58.77,58.52,58.77,19048.200681550265,26.1348,26.1616,26.0503,26.1616,19048.2007
2008-10-21 14:55:00,58.78,58.89,58.54,58.89,33306.502946102504,26.166,26.215,26.0592,26.215,33306.5029
2008-10-21 15:00:00,58.9,59.23,58.84,59.21,39767.29615972774,26.2194,26.3663,26.1927,26.3574,39767.2962
2008-10-21 15:05:00,59.2,59.25,58.93,59.03,39321.724213960486,26.353,26.3752,26.2328,26.2773,39321.7242
2008-10-21 15:10:00,59.0,59.38,59.0,59.32,31078.643217266217,26.2639,26.4331,26.2639,26.4064,31078.6432
2008-10-21 15:15:00,59.33,59.36,58.64,58.67,33974.86086475339,26.4108,26.4242,26.1037,26.117,33974.8609
2008-10-21 15:20:00,58.67,58.8,58.1,58.33,79645.9853058973,26.117,26.1749,25.8633,25.9657,79645.9853
2008-10-21 15:25:00,58.34,58.5,58.17,58.29,74967.4798753411,25.9701,26.0414,25.8945,25.9479,74967.4799
2008-10-21 15:30:00,58.28,58.41,57.59,57.83,80648.52218387363,25.9434,26.0013,25.6363,25.7431,80648.5222
2008-10-21 15:35:00,57.84,58.03,57.55,57.71,70845.93937699396,25.7476,25.8321,25.6185,25.6897,70845.9394
2008-10-21 15:40:00,57.68,57.89,57.36,57.39,77752.30453638645,25.6763,25.7698,25.5339,25.5472,77752.3045
2008-10-21 15:45:00,57.35,57.49,56.95,57.11,92010.6068009387,25.5294,25.5918,25.3514,25.4226,92010.6068
2008-10-21 15:50:00,57.09,57.38,56.93,57.06,137347.55228275715,25.4137,25.5428,25.3425,25.4003,137347.5523
2008-10-21 15:55:00,57.09,57.1,56.07,56.46,335070.10321697773,25.4137,25.4182,24.9596,25.1333,335070.1032
2008-10-22 09:30:00,55.04,56.28,53.46,55.8,92010.6068009387,24.5011,25.0531,23.7978,24.8395,92010.6068
2008-10-22 09:35:00,55.91,55.98,54.8,54.9,75970.01675331742,24.8884,24.9196,24.3943,24.4388,75970.0168
2008-10-22 09:40:00,54.92,55.26,54.42,54.93,83878.91879068625,24.4477,24.5991,24.2251,24.4522,83878.9188
2008-10-22 09:45:00,54.85,55.17,54.77,54.85,37985.00837665871,24.4166,24.559,24.3809,24.4166,37985.0084
2008-10-22 09:50:00,54.84,54.99,54.46,54.73,82430.80996694266,24.4121,24.4789,24.243,24.3631,82430.81
2008-10-22 09:55:00,54.82,55.0,54.24,54.42,79089.02037368822,24.4032,24.4833,24.145,24.2251,79089.0204
2008-10-22 10:00:00,54.38,54.77,54.06,54.26,129438.65024538834,24.2073,24.3809,24.0649,24.1539,129438.6502
2008-10-22 10:05:00,54.12,54.83,54.11,54.41,53691.41946495455,24.0916,24.4077,24.0871,24.2207,53691.4195
2008-10-22 10:10:00,54.41,54.78,54.38,54.78,39433.117200402296,24.2207,24.3854,24.2073,24.3854,39433.1172
2008-10-22 10:15:00,54.77,55.17,54.53,54.99,53134.45453274547,24.3809,24.559,24.2741,24.4789,53134.4545
2008-10-22 10:20:00,54.97,55.26,54.4,54.48,45114.159508934834,24.47,24.5991,24.2162,24.2519,45114.1595
2008-10-22 10:25:00,54.58,54.62,54.21,54.37,49012.91403439834,24.2964,24.3142,24.1317,24.2029,49012.914
2008-10-22 10:30:00,54.35,54.64,54.28,54.57,22501.38326124651,24.194,24.3231,24.1628,24.2919,22501.3833
2008-10-22 10:35:00,54.55,54.92,54.45,54.89,50349.62987170011,24.283,24.4477,24.2385,24.4344,50349.6299
2008-10-22 10:40:00,54.85,55.39,54.85,55.26,46339.48235979479,24.4166,24.6569,24.4166,24.5991,46339.4824
2008-10-22 10:45:00,55.3,55.81,55.0,55.53,62268.67942097425,24.6169,24.8439,24.4833,24.7193,62268.6794
2008-10-22 10:50:00,55.51,55.7,55.1,55.7,28962.176474871747,24.7104,24.7949,24.5278,24.7949,28962.1765
2008-10-22 10:55:00,55.72,55.78,55.48,55.69,33417.89593254432,24.8038,24.8306,24.697,24.7905,33417.8959
2008-10-22 11:00:00,55.67,55.77,55.33,55.55,34866.00475628791,24.7816,24.8261,24.6302,24.7282,34866.0048
2008-10-22 11:05:00,55.6,55.61,55.12,55.15,26511.53077315183,24.7504,24.7549,24.5368,24.5501,26511.5308
2008-10-22 11:10:00,55.19,55.46,55.18,55.27,25063.421949408243,24.5679,24.6881,24.5635,24.6035,25063.4219
2008-10-22 11:15:00,55.25,55.33,55.04,55.22,24617.850003640982,24.5946,24.6302,24.5011,24.5813,24617.85
2008-10-22 11:20:00,55.19,55.19,54.81,55.03,24172.27805787373,24.5679,24.5679,24.3988,24.4967,24172.2781
2008-10-22 11:25:00,54.99,54.99,54.57,54.86,48344.55611574745,24.4789,24.4789,24.2919,24.421,48344.5561
2008-10-22 11:30:00,54.83,55.1,54.75,54.92,18379.842762899378,24.4077,24.5278,24.372,24.4477,18379.8428
2008-10-22 11:35:00,54.89,54.92,54.45,54.65,26177.351813826383,24.4344,24.4477,24.2385,24.3275,26177.3518
2008-10-22 11:40:00,54.66,54.98,54.56,54.76,43777.44367163306,24.332,24.4744,24.2875,24.3765,43777.4437
2008-10-22 11:45:00,54.78,54.98,54.76,54.84,34531.82579696247,24.3854,24.4744,24.3765,24.4121,34531.8258
2008-10-22 11:50:00,54.76,54.83,54.46,54.56,28962.176474871747,24.3765,24.4077,24.243,24.2875,28962.1765
2008-10-22 11:55:00,54.56,54.88,54.48,54.84,42997.69276654037,24.2875,24.4299,24.2519,24.4121,42997.6928
2008-10-22 12:00:00,54.74,54.91,54.59,54.79,22501.38326124651,24.3676,24.4433,24.3008,24.3899,22501.3833
2008-10-22 12:05:00,54.77,55.02,54.7,54.96,26065.95882738457,24.3809,24.4922,24.3498,24.4655,26065.9588
2008-10-22 12:10:00,54.9,54.9,54.67,54.81,23726.70611210647,24.4388,24.4388,24.3364,24.3988,23726.7061
2008-10-22 12:15:00,54.8,55.14,54.75,55.05,35088.79072917154,24.3943,24.5457,24.372,24.5056,35088.7907
2008-10-22 12:20:00,55.03,55.34,55.03,55.22,39767.29615972774,24.4967,24.6347,24.4967,24.5813,39767.2962
2008-10-22 12:25:00,55.21,55.39,54.97,55.0,44000.22964451669,24.5768,24.6569,24.47,24.4833,44000.2296
2008-10-22 12:30:00,54.99,55.15,54.88,55.12,21944.41832903744,24.4789,24.5501,24.4299,24.5368,21944.4183
2008-10-22 12:35:00,55.14,55.29,55.13,55.24,25620.38688161732,24.5457,24.6124,24.5412,24.5902,25620.3869
2008-10-22 12:40:00,55.24,55.34,55.16,55.34,27625.460637569973,24.5902,24.6347,24.5546,24.6347,27625.4606
2008-10-22 12:45:00,55.31,55.43,55.03,55.13,29741.927379964447,24.6213,24.6747,24.4967,24.5412,29741.9274
2008-10-22 12:50:00,55.08,55.25,54.95,55.14,30076.10633928989,24.5189,24.5946,24.4611,24.5457,30076.1063
2008-10-22 12:55:00,55.14,55.28,54.9,54.94,40658.44005126226,24.5457,24.608,24.4388,24.4566,40658.4401
2008-10-22 13:00:00,54.9,55.02,54.59,54.95,62602.858380299695,24.4388,24.4922,24.3008,24.4611,62602.8584
2008-10-22 13:05:00,54.94,55.08,54.89,54.97,10916.51267129781,24.4566,24.5189,24.4344,24.47,10916.5127
2008-10-22 13:10:00,54.92,54.92,54.57,54.64,29853.32036640626,24.4477,24.4477,24.2919,24.3231,29853.3204
2008-10-22 13:15:00,54.64,54.69,54.33,54.55,46005.30340046935,24.3231,24.3453,24.1851,24.283,46005.3034
2008-10-22 13:20:00,54.53,54.6,54.43,54.44,37873.615390216895,24.2741,24.3053,24.2296,24.234,37873.6154
2008-10-22 13:25:00,54.44,54.74,54.35,54.69,44334.40860384213,24.234,24.3676,24.194,24.3453,44334.4086
2008-10-22 13:30:00,54.64,54.74,54.31,54.4,55139.52828869813,24.3231,24.3676,24.1762,24.2162,55139.5283
2008-10-22 13:35:00,54.4,54.53,54.17,54.38,49347.09299372378,24.2162,24.2741,24.1139,24.2073,49347.093
2008-10-22 13:40:00,54.38,54.63,54.32,54.39,21164.66742394474,24.2073,24.3186,24.1806,24.2118,21164.6674
2008-10-22 13:45:00,54.38,54.9,54.38,54.87,39655.90317328593,24.2073,24.4388,24.2073,24.4255,39655.9032
2008-10-22 13:50:00,54.84,54.84,54.62,54.82,24617.850003640982,24.4121,24.4121,24.3142,24.4032,24617.85
2008-10-22 13:55:00,54.81,55.17,54.65,54.94,33752.074891869765,24.3988,24.559,24.3275,24.4566,33752.0749
2008-10-22 14:00:00,54.93,54.94,54.75,54.78,45225.55249537665,24.4522,24.4566,24.372,24.3854,45225.5525
2008-10-22 14:05:00,54.8,54.94,54.58,54.62,46673.66131912024,24.3943,24.4566,24.2964,24.3142,46673.6613
2008-10-22 14:10:00,54.6,54.67,54.31,54.34,75413.05182110835,24.3053,24.3364,24.1762,24.1895,75413.0518
2008-10-22 14:15:00,54.37,54.62,54.32,54.52,29630.53439352263,24.2029,24.3142,24.1806,24.2697,29630.5344
2008-10-22 14:20:00,54.48,54.85,54.38,54.71,61711.71448876518,24.2519,24.4166,24.2073,24.3542,61711.7145
2008-10-22 14:25:00,54.71,54.73,54.41,54.72,47898.98416998019,24.3542,24.3631,24.2207,24.3587,47898.9842
2008-10-22 14:30:00,54.64,54.7,54.22,54.41,69954.79548545944,24.3231,24.3498,24.1361,24.2207,69954.7955
2008-10-22 14:35:00,54.38,54.47,54.23,54.43,64830.71810913598,24.2073,24.2474,24.1406,24.2296,64830.7181
2008-10-22 14:40:00,54.38,54.39,54.12,54.19,102704.33349935288,24.2073,24.2118,24.0916,24.1228,102704.3335
2008-10-22 14:45:00,54.17,54.38,54.12,54.2,106937.26698414182,24.1139,24.2073,24.0916,24.1272,106937.267
2008-10-22 14:50:00,54.19,54.21,53.91,53.97,139129.8400658262,24.1228,24.1317,23.9981,24.0248,139129.8401
2008-10-22 14:55:00,53.96,54.37,53.91,54.27,92344.78576026416,24.0204,24.2029,23.9981,24.1584,92344.7858
2008-10-22 15:00:00,54.26,54.49,54.14,54.36,61934.50046164881,24.1539,24.2563,24.1005,24.1984,61934.5005
2008-10-22 15:05:00,54.37,54.45,53.96,54.24,55473.70724802357,24.2029,24.2385,24.0204,24.145,55473.7072
2008-10-22 15:10:00,54.29,54.34,53.76,53.82,53914.20543783817,24.1673,24.1895,23.9313,23.9581,53914.2054
2008-10-22 15:15:00,53.82,53.95,53.5,53.5,79534.59231945548,23.9581,24.0159,23.8156,23.8156,79534.5923
2008-10-22 15:20:00,53.52,53.76,53.3,53.48,112841.095265558,23.8245,23.9313,23.7266,23.8067,112841.0953
2008-10-22 15:25:00,53.48,54.03,53.27,53.34,126988.00454366842,23.8067,24.0515,23.7132,23.7444,126988.0045
2008-10-22 15:30:00,53.36,53.38,52.63,52.64,157843.861788051,23.7533,23.7622,23.4283,23.4328,157843.8618
2008-10-22 15:35:00,52.65,52.88,51.77,51.81,303545.8880539443,23.4372,23.5396,23.0455,23.0633,303545.8881
2008-10-22 15:40:00,51.83,52.21,51.02,51.82,328497.9170169107,23.0722,23.2414,22.7116,23.0678,328497.917
2008-10-22 15:45:00,51.86,52.34,51.47,52.2,244396.2122533408,23.0856,23.2992,22.9119,23.2369,244396.2123
2008-10-22 15:50:00,52.16,53.41,52.09,52.75,318026.9762913801,23.2191,23.7755,23.1879,23.4817,318026.9763
2008-10-22 15:55:00,52.75,53.41,52.3,52.97,489460.78242533247,23.4817,23.7755,23.2814,23.5797,489460.7824
2008-10-23 09:30:00,53.47,55.0,53.47,54.88,58926.88982771982,23.8023,24.4833,23.8023,24.4299,58926.8898
2008-10-23 09:35:00,54.88,54.98,53.76,53.83,74410.51494313202,24.4299,24.4744,23.9313,23.9625,74410.5149
2008-10-23 09:40:00,53.83,54.35,52.83,52.9,77418.12557706102,23.9625,24.194,23.5174,23.5485,77418.1256
2008-10-23 09:45:00,52.94,52.98,51.87,51.96,133560.19074373547,23.5663,23.5841,23.09,23.1301,133560.1907
2008-10-23 09:50:00,51.8,52.41,51.59,52.12,134562.7276217118,23.0588,23.3304,22.9654,23.2013,134562.7276
2008-10-23 09:55:00,52.1,52.36,51.84,52.28,72628.22716006299,23.1924,23.3081,23.0767,23.2725,72628.2272
2008-10-23 10:00:00,52.18,52.26,51.62,51.76,96243.54028572763,23.228,23.2636,22.9787,23.041,96243.5403
2008-10-23 10:05:00,51.69,52.35,51.58,51.89,81762.45204829177,23.0099,23.3037,22.9609,23.0989,81762.452
2008-10-23 10:10:00,51.92,52.57,51.79,52.43,49235.700007281965,23.1123,23.4016,23.0544,23.3393,49235.7
2008-10-23 10:15:00,52.48,52.54,51.48,51.77,120638.604316485,23.3616,23.3883,22.9164,23.0455,120638.6043
2008-10-23 10:20:00,51.8,52.24,51.6,52.12,52466.09661409458,23.0588,23.2547,22.9698,23.2013,52466.0966
2008-10-23 10:25:00,52.14,52.15,51.34,51.43,63382.6092853924,23.2102,23.2147,22.8541,22.8941,63382.6093
2008-10-23 10:30:00,51.43,52.06,51.39,52.0,60931.96358367248,22.8941,23.1746,22.8763,23.1479,60931.9636
2008-10-23 10:35:00,52.04,52.2,51.65,51.67,65276.29005490324,23.1657,23.2369,22.9921,23.001,65276.2901
2008-10-23 10:40:00,51.75,52.69,51.65,52.69,97023.29119082035,23.0366,23.455,22.9921,23.455,97023.2912
2008-10-23 10:45:00,52.7,52.88,52.54,52.88,86552.3504652898,23.4595,23.5396,23.3883,23.5396,86552.3505
2008-10-23 10:50:00,52.86,53.19,52.86,52.99,97914.43508235486,23.5307,23.6776,23.5307,23.5886,97914.4351
2008-10-23 10:55:00,53.01,53.67,52.95,53.62,66947.18485153046,23.5975,23.8913,23.5708,23.869,66947.1849
2008-10-23 11:00:00,53.62,53.68,53.03,53.06,57033.20905820897,23.869,23.8957,23.6064,23.6197,57033.2091
2008-10-23 11:05:00,53.07,53.48,52.97,53.22,29741.927379964447,23.6242,23.8067,23.5797,23.691,29741.9274
2008-10-23 11:10:00,53.2,53.72,53.2,53.4,45559.731454702094,23.6821,23.9135,23.6821,23.7711,45559.7315
2008-10-23 11:15:00,53.41,53.51,52.97,53.06,46785.05430556205,23.7755,23.8201,23.5797,23.6197,46785.0543
2008-10-23 11:20:00,53.04,53.09,52.77,52.95,45559.731454702094,23.6108,23.6331,23.4906,23.5708,45559.7315
2008-10-23 11:25:00,52.92,52.96,52.57,52.75,46116.69638691117,23.5574,23.5752,23.4016,23.4817,46116.6964
2008-10-23 11:30:00,52.74,53.16,52.69,53.03,30410.28529861533,23.4773,23.6643,23.455,23.6064,30410.2853
2008-10-23 11:35:00,53.01,53.54,52.98,53.35,38319.18733598416,23.5975,23.8334,23.5841,23.7488,38319.1873
2008-10-23 11:40:00,53.35,53.35,53.0,53.08,32749.538013893434,23.7488,23.7488,23.593,23.6286,32749.538
2008-10-23 11:45:00,53.07,53.25,52.97,53.17,54805.349329372686,23.6242,23.7043,23.5797,23.6687,54805.3493
2008-10-23 11:50:00,53.2,53.34,52.83,52.88,47230.6262513293,23.6821,23.7444,23.5174,23.5396,47230.6263
2008-10-23 11:55:00,52.89,52.89,52.63,52.7,44891.37353605121,23.5441,23.5441,23.4283,23.4595,44891.3735
2008-10-23 12:00:00,52.7,52.7,52.27,52.33,39544.51018684411,23.4595,23.4595,23.2681,23.2948,39544.5102
2008-10-23 12:05:00,52.36,52.41,52.1,52.27,24172.27805787373,23.3081,23.3304,23.1924,23.2681,24172.2781
2008-10-23 12:10:00,52.18,52.29,52.06,52.19,37205.25747156601,23.228,23.277,23.1746,23.2325,37205.2575
2008-10-23 12:15:00,52.19,52.21,51.76,51.8,114400.5970757434,23.2325,23.2414,23.041,23.0588,114400.5971
2008-10-23 12:20:00,51.82,51.83,51.42,51.48,59372.46177348708,23.0678,23.0722,22.8897,22.9164,59372.4618
2008-10-23 12:25:00,51.48,51.53,51.02,51.26,78086.4834957119,22.9164,22.9387,22.7116,22.8185,78086.4835
2008-10-23 12:30:00,51.27,51.42,51.03,51.22,77418.12557706102,22.8229,22.8897,22.7161,22.8007,77418.1256
2008-10-23 12:35:00,51.21,51.48,50.7,51.21,59483.854759928894,22.7962,22.9164,22.5692,22.7962,59483.8548
2008-10-23 12:40:00,51.18,51.21,50.84,51.08,43109.08575298217,22.7829,22.7962,22.6315,22.7383,43109.0858
2008-10-23 12:45:00,51.06,51.51,50.47,50.47,102927.1194722365,22.7294,22.9298,22.4668,22.4668,102927.1195
2008-10-23 12:50:00,50.49,50.51,49.79,49.92,197054.19301556968,22.4757,22.4846,22.1641,22.222,197054.193
2008-10-23 12:55:00,49.96,50.12,49.38,49.43,80425.73621099,22.2398,22.311,21.9816,22.0038,80425.7362
2008-10-23 13:00:00,49.39,49.57,48.85,49.17,93235.92965179864,21.986,22.0662,21.7457,21.8881,93235.9297
2008-10-23 13:05:00,49.21,49.56,48.89,49.23,123423.42897753036,21.9059,22.0617,21.7635,21.9148,123423.429
2008-10-23 13:10:00,49.23,49.29,48.79,48.89,122532.28508599584,21.9148,21.9415,21.7189,21.7635,122532.2851
2008-10-23 13:15:00,48.91,49.37,48.82,49.35,81651.05906184996,21.7724,21.9771,21.7323,21.9682,81651.0591
2008-10-23 13:20:00,49.35,49.35,49.02,49.14,47007.84027844568,21.9682,21.9682,21.8213,21.8747,47007.8403
2008-10-23 13:25:00,49.12,49.2,48.79,48.79,50906.59480390918,21.8658,21.9015,21.7189,21.7189,50906.5948
2008-10-23 13:30:00,48.81,49.05,48.59,48.62,113063.88123844162,21.7278,21.8347,21.6299,21.6433,113063.8812
2008-10-23 13:35:00,48.62,49.52,48.55,49.18,60931.96358367248,21.6433,22.0439,21.6121,21.8926,60931.9636
2008-10-23 13:40:00,49.29,49.55,49.23,49.4,42440.72783433129,21.9415,22.0573,21.9148,21.9905,42440.7278
2008-10-23 13:45:00,49.41,49.56,49.29,49.52,88111.85227547519,21.9949,22.0617,21.9415,22.0439,88111.8523
2008-10-23 13:50:00,49.54,49.94,49.38,49.87,66278.82693287957,22.0528,22.2309,21.9816,22.1997,66278.8269
2008-10-23 13:55:00,49.87,50.37,49.72,49.95,68840.8656210413,22.1997,22.4223,22.1329,22.2353,68840.8656
2008-10-23 14:00:00,49.92,49.92,49.4,49.53,93792.89458400774,22.222,22.222,21.9905,22.0484,93792.8946
2008-10-23 14:05:00,49.54,49.65,49.48,49.51,53468.63349207091,22.0528,22.1018,22.0261,22.0395,53468.6335
2008-10-23 14:10:00,49.52,49.54,49.21,49.24,108608.16178076903,22.0439,22.0528,21.9059,21.9193,108608.1618
2008-10-23 14:15:00,49.23,49.46,49.04,49.07,124760.14481483214,21.9148,22.0172,21.8302,21.8436,124760.1448
2008-10-23 14:20:00,49.11,49.2,48.95,49.08,119413.28146562504,21.8614,21.9015,21.7902,21.848,119413.2815
2008-10-23 14:25:00,49.09,49.91,49.07,49.61,151717.24753375122,21.8525,22.2175,21.8436,22.084,151717.2475
2008-10-23 14:30:00,49.62,50.07,49.35,49.62,119190.4954927414,22.0884,22.2887,21.9682,22.0884,119190.4955
2008-10-23 14:35:00,49.67,49.77,49.33,49.72,141357.69979466248,22.1107,22.1552,21.9593,22.1329,141357.6998
2008-10-23 14:40:00,49.8,49.89,49.29,49.46,195940.2631511516,22.1685,22.2086,21.9415,22.0172,195940.2632
2008-10-23 14:45:00,49.45,49.47,48.41,48.41,193266.831476548,22.0127,22.0216,21.5498,21.5498,193266.8315
2008-10-23 14:50:00,48.48,48.85,48.23,48.31,87220.70838394068,21.5809,21.7457,21.4697,21.5053,87220.7084
2008-10-23 14:55:00,48.31,48.34,47.34,47.96,204963.0950529385,21.5053,21.5186,21.0735,21.3495,204963.0951
2008-10-23 15:00:00,47.97,48.28,47.79,48.05,182907.28373745925,21.3539,21.4919,21.2738,21.3895,182907.2837
2008-10-23 15:05:00,48.05,48.53,47.82,48.46,159626.14957112004,21.3895,21.6032,21.2871,21.572,159626.1496
2008-10-23 15:10:00,48.47,49.25,48.46,49.02,212649.2111174237,21.5765,21.9237,21.572,21.8213,212649.2111
2008-10-23 15:15:00,49.02,49.03,48.25,48.34,154056.5002490293,21.8213,21.8258,21.4786,21.5186,154056.5002
2008-10-23 15:20:00,48.4,48.97,48.25,48.81,163413.51111014173,21.5453,21.7991,21.4786,21.7278,163413.5111
2008-10-23 15:25:00,48.83,48.85,48.53,48.66,160740.07943553818,21.7367,21.7457,21.6032,21.6611,160740.0794
2008-10-23 15:30:00,48.7,48.76,47.9,48.46,150380.53169644944,21.6789,21.7056,21.3228,21.572,150380.5317
2008-10-23 15:35:00,48.48,48.67,48.31,48.42,226350.54844976688,21.5809,21.6655,21.5053,21.5542,226350.5484
2008-10-23 15:40:00,48.41,49.46,48.14,49.44,253084.86519580235,21.5498,22.0172,21.4296,22.0083,253084.8652
2008-10-23 15:45:00,49.46,50.42,49.39,50.12,418169.2711025713,22.0172,22.4445,21.986,22.311,418169.2711
2008-10-23 15:50:00,50.12,50.28,49.84,49.97,330502.9907728633,22.311,22.3822,22.1864,22.2442,330502.9908
2008-10-23 15:55:00,49.98,51.73,49.9,51.45,513521.6674967644,22.2487,23.0277,22.2131,22.903,513521.6675
2008-10-24 09:30:00,47.71,49.2,47.18,47.35,93347.32263824048,21.2382,21.9015,21.0022,21.0779,93347.3226
2008-10-24 09:35:00,47.22,48.47,47.13,47.55,105823.33711972368,21.0201,21.5765,20.98,21.167,105823.3371
2008-10-24 09:40:00,47.49,48.19,47.13,47.49,55807.886207349016,21.1402,21.4519,20.98,21.1402,55807.8862
2008-10-24 09:45:00,47.49,48.48,47.44,48.34,53914.20543783817,21.1402,21.5809,21.118,21.5186,53914.2054
2008-10-24 09:50:00,48.42,48.94,47.79,48.43,111281.5934553726,21.5542,21.7857,21.2738,21.5587,111281.5935
2008-10-24 09:55:00,48.43,49.88,48.32,49.03,70400.36743122671,21.5587,22.2042,21.5097,21.8258,70400.3674
2008-10-24 10:00:00,49.05,49.61,48.45,48.78,78309.26946859552,21.8347,22.084,21.5676,21.7145,78309.2695
2008-10-24 10:05:00,48.81,48.9,47.86,48.14,93013.14367891505,21.7278,21.7679,21.305,21.4296,93013.1437
2008-10-24 10:10:00,48.09,48.32,47.59,48.29,54805.349329372686,21.4073,21.5097,21.1848,21.4964,54805.3493
2008-10-24 10:15:00,48.23,48.88,47.79,48.88,60820.57059723067,21.4697,21.759,21.2738,21.759,60820.5706
2008-10-24 10:20:00,48.89,49.17,48.14,48.23,56699.03009888353,21.7635,21.8881,21.4296,21.4697,56699.0301
2008-10-24 10:25:00,48.3,48.4,47.88,48.14,47787.59118353838,21.5008,21.5453,21.3139,21.4296,47787.5912
2008-10-24 10:30:00,48.17,48.36,47.94,48.18,46673.66131912024,21.4429,21.5275,21.3406,21.4474,46673.6613
2008-10-24 10:35:00,48.17,48.59,48.05,48.23,35979.93462070605,21.4429,21.6299,21.3895,21.4697,35979.9346
2008-10-24 10:40:00,48.13,48.67,48.0,48.6,44891.37353605121,21.4251,21.6655,21.3673,21.6344,44891.3735
2008-10-24 10:45:00,48.62,48.79,48.49,48.6,43220.47873942399,21.6433,21.7189,21.5854,21.6344,43220.4787
2008-10-24 10:50:00,48.57,49.36,48.57,49.08,86440.95747884798,21.621,21.9727,21.621,21.848,86440.9575
2008-10-24 10:55:00,49.17,49.7,48.87,49.68,117853.77965543963,21.8881,22.124,21.7546,22.1151,117853.7797
2008-10-24 11:00:00,49.69,49.77,49.04,49.13,63159.823312508765,22.1196,22.1552,21.8302,21.8703,63159.8233
2008-10-24 11:05:00,49.06,49.57,49.06,49.46,53802.81245139636,21.8391,22.0662,21.8391,22.0172,53802.8125
2008-10-24 11:10:00,49.47,49.47,49.22,49.45,42886.29978009855,22.0216,22.0216,21.9104,22.0127,42886.2998
2008-10-24 11:15:00,49.41,49.87,49.36,49.86,70177.58145834308,21.9949,22.1997,21.9727,22.1953,70177.5815
2008-10-24 11:20:00,49.84,50.34,49.74,49.9,89448.56811277696,22.1864,22.4089,22.1418,22.2131,89448.5681
2008-10-24 11:25:00,49.9,50.27,49.85,49.99,68283.90068883223,22.2131,22.3778,22.1908,22.2531,68283.9007
2008-10-24 11:30:00,50.01,50.23,49.63,49.68,32415.35905456799,22.262,22.36,22.0929,22.1151,32415.3591
2008-10-24 11:35:00,49.67,50.37,49.46,50.34,39098.93824107686,22.1107,22.4223,22.0172,22.4089,39098.9382
2008-10-24 11:40:00,50.31,50.37,49.94,50.33,38876.152268193226,22.3956,22.4223,22.2309,22.4045,38876.1523
2008-10-24 11:45:00,50.31,50.36,49.84,50.09,49569.87896660741,22.3956,22.4178,22.1864,22.2976,49569.879
2008-10-24 11:50:00,50.11,50.11,49.54,49.64,43220.47873942399,22.3065,22.3065,22.0528,22.0973,43220.4787
2008-10-24 11:55:00,49.68,49.92,49.61,49.88,29073.56946131356,22.1151,22.222,22.084,22.2042,29073.5695
2008-10-24 12:00:00,49.86,49.86,49.28,49.64,47564.80521065475,22.1953,22.1953,21.9371,22.0973,47564.8052
2008-10-24 12:05:00,49.68,49.76,49.51,49.51,14926.66018320313,22.1151,22.1507,22.0395,22.0395,14926.6602
2008-10-24 12:10:00,49.55,49.72,49.32,49.63,28962.176474871747,22.0573,22.1329,21.9549,22.0929,28962.1765
2008-10-24 12:15:00,49.65,49.65,49.37,49.46,20050.73755952659,22.1018,22.1018,21.9771,22.0172,20050.7376
2008-10-24 12:20:00,49.46,49.64,49.08,49.08,26957.102718919086,22.0172,22.0973,21.848,21.848,26957.1027
2008-10-24 12:25:00,49.08,49.2,48.93,49.0,34309.039824078834,21.848,21.9015,21.7813,21.8124,34309.0398
2008-10-24 12:30:00,48.93,49.11,48.7,48.76,36648.29253935694,21.7813,21.8614,21.6789,21.7056,36648.2925
2008-10-24 12:35:00,48.81,48.98,48.58,48.61,33974.86086475339,21.7278,21.8035,21.6255,21.6388,33974.8609
2008-10-24 12:40:00,48.62,48.83,48.44,48.61,42329.33484788948,21.6433,21.7367,21.5631,21.6388,42329.3348
2008-10-24 12:45:00,48.58,48.67,48.26,48.38,37428.04344444964,21.6255,21.6655,21.483,21.5364,37428.0434
2008-10-24 12:50:00,48.39,48.6,48.24,48.39,33195.109959660695,21.5409,21.6344,21.4741,21.5409,33195.11
2008-10-24 12:55:00,48.43,48.71,48.34,48.37,15595.018101854015,21.5587,21.6833,21.5186,21.532,15595.0181
2008-10-24 13:00:00,48.37,48.7,48.37,48.53,17488.69887136486,21.532,21.6789,21.532,21.6032,17488.6989
2008-10-24 13:05:00,48.55,48.67,48.46,48.49,16931.73393915579,21.6121,21.6655,21.572,21.5854,16931.7339
2008-10-24 13:10:00,48.55,48.62,48.34,48.44,24172.27805787373,21.6121,21.6433,21.5186,21.5631,24172.2781
2008-10-24 13:15:00,48.41,48.83,48.15,48.48,42106.54887500584,21.5498,21.7367,21.434,21.5809,42106.5489
2008-10-24 13:20:00,48.5,48.75,48.32,48.41,49681.271953049225,21.5898,21.7011,21.5097,21.5498,49681.272
2008-10-24 13:25:00,48.42,48.52,47.99,48.13,29853.32036640626,21.5542,21.5988,21.3628,21.4251,29853.3204
2008-10-24 13:30:00,48.1,48.11,47.77,47.81,45002.76652249302,21.4118,21.4162,21.2649,21.2827,45002.7665
2008-10-24 13:35:00,47.81,47.93,47.37,47.5,43554.65769874943,21.2827,21.3361,21.0868,21.1447,43554.6577
2008-10-24 13:40:00,47.5,47.63,47.37,47.62,34086.25385119521,21.1447,21.2026,21.0868,21.1981,34086.2539
2008-10-24 13:45:00,47.62,47.63,46.94,47.01,51463.55973611825,21.1981,21.2026,20.8954,20.9266,51463.5597
2008-10-24 13:50:00,47.02,47.18,46.87,47.04,65499.07602778687,20.931,21.0022,20.8643,20.9399,65499.076
2008-10-24 13:55:00,47.1,47.64,47.04,47.06,55139.52828869813,20.9666,21.207,20.9399,20.9488,55139.5283
2008-10-24 14:00:00,46.96,47.14,46.69,46.76,36202.72059358968,20.9043,20.9844,20.7841,20.8153,36202.7206
2008-10-24 14:05:00,46.77,46.93,46.34,46.9,52020.52466832733,20.8197,20.891,20.6283,20.8776,52020.5247
2008-10-24 14:10:00,46.89,47.45,46.89,47.1,83321.95385847718,20.8732,21.1224,20.8732,20.9666,83321.9539
2008-10-24 14:15:00,47.15,47.66,47.08,47.56,66724.39887864683,20.9889,21.2159,20.9577,21.1714,66724.3989
2008-10-24 14:20:00,47.6,47.62,47.19,47.35,60374.99865146341,21.1892,21.1981,21.0067,21.0779,60374.9987
2008-10-24 14:25:00,47.35,47.66,47.05,47.39,53691.41946495455,21.0779,21.2159,20.9444,21.0957,53691.4195
2008-10-24 14:30:00,47.38,48.28,47.38,48.19,74187.7289702484,21.0913,21.4919,21.0913,21.4519,74187.729
2008-10-24 14:35:00,48.15,48.58,47.85,48.41,118633.53056053234,21.434,21.6255,21.3005,21.5498,118633.5306
2008-10-24 14:40:00,48.26,48.73,47.88,48.06,75190.26584822472,21.483,21.6922,21.3139,21.394,75190.2658
2008-10-24 14:45:00,48.11,48.11,47.57,47.75,59818.03371925434,21.4162,21.4162,21.1759,21.256,59818.0337
2008-10-24 14:50:00,47.8,48.33,47.72,47.9,60597.78462434704,21.2782,21.5142,21.2426,21.3228,60597.7846
2008-10-24 14:55:00,47.9,49.11,47.88,49.02,167535.05160848887,21.3228,21.8614,21.3139,21.8213,167535.0516
2008-10-24 15:00:00,49.02,49.9,48.89,49.37,222229.0079514197,21.8213,22.2131,21.7635,21.9771,222229.008
2008-10-24 15:05:00,49.37,49.9,49.21,49.56,126542.43259790116,21.9771,22.2131,21.9059,22.0617,126542.4326
2008-10-24 15:10:00,49.6,50.2,49.36,49.42,95129.6104213095,22.0795,22.3466,21.9727,21.9994,95129.6104
2008-10-24 15:15:00,49.39,49.88,49.08,49.16,78086.4834957119,21.986,22.2042,21.848,21.8836,78086.4835
2008-10-24 15:20:00,49.16,49.78,48.99,49.68,58258.53190906893,21.8836,22.1596,21.808,22.1151,58258.5319
2008-10-24 15:25:00,49.69,49.88,49.24,49.88,68283.90068883223,22.1196,22.2042,21.9193,22.2042,68283.9007
2008-10-24 15:30:00,49.88,49.88,49.27,49.46,107605.62490279273,22.2042,22.2042,21.9326,22.0172,107605.6249
2008-10-24 15:35:00,49.42,49.42,48.37,48.53,104375.2282959801,21.9994,21.9994,21.532,21.6032,104375.2283
2008-10-24 15:40:00,48.49,49.15,48.37,48.86,116628.45680457968,21.5854,21.8792,21.532,21.7501,116628.4568
2008-10-24 15:45:00,48.85,49.26,48.4,48.8,116294.27784525424,21.7457,21.9282,21.5453,21.7234,116294.2778
2008-10-24 15:50:00,48.82,49.58,48.78,49.28,154502.07219479658,21.7323,22.0706,21.7145,21.9371,154502.0722
2008-10-24 15:55:00,49.27,49.3,48.33,48.48,343313.184213672,21.9326,21.946,21.5142,21.5809,343313.1842
2008-10-27 09:30:00,47.62,48.39,46.88,47.87,103261.29843156195,21.1981,21.5409,20.8687,21.3094,103261.2984
2008-10-27 09:35:00,47.87,49.37,47.68,49.24,199282.052744406,21.3094,21.9771,21.2248,21.9193,199282.0527
2008-10-27 09:40:00,49.18,49.89,49.18,49.43,86552.3504652898,21.8926,22.2086,21.8926,22.0038,86552.3505
2008-10-27 09:45:00,49.43,49.52,48.67,48.72,96132.14729928585,22.0038,22.0439,21.6655,21.6878,96132.1473
2008-10-27 09:50:00,48.7,49.55,48.58,49.52,101590.40363493472,21.6789,22.0573,21.6255,22.0439,101590.4036
2008-10-27 09:55:00,49.47,49.91,49.46,49.69,77529.51856350283,22.0216,22.2175,22.0172,22.1196,77529.5186
2008-10-27 10:00:00,49.75,50.98,49.72,50.78,102258.76155358562,22.1463,22.6938,22.1329,22.6048,102258.7616
2008-10-27 10:05:00,50.78,51.08,50.3,50.51,123980.39390973945,22.6048,22.7383,22.3911,22.4846,123980.3939
2008-10-27 10:10:00,50.51,50.74,50.18,50.25,86663.7434517316,22.4846,22.587,22.3377,22.3689,86663.7435
2008-10-27 10:15:00,50.25,50.45,49.72,49.72,66835.79186508864,22.3689,22.4579,22.1329,22.1329,66835.7919
2008-10-27 10:20:00,49.7,49.83,49.28,49.49,111392.9864418144,22.124,22.1819,21.9371,22.0305,111392.9864
2008-10-27 10:25:00,49.5,49.66,49.33,49.46,60152.21267857978,22.035,22.1062,21.9593,22.0172,60152.2127
2008-10-27 10:30:00,49.46,49.62,49.32,49.47,61043.35657011429,22.0172,22.0884,21.9549,22.0216,61043.3566
2008-10-27 10:35:00,49.4,49.72,49.37,49.65,78309.26946859552,21.9905,22.1329,21.9771,22.1018,78309.2695
2008-10-27 10:40:00,49.68,49.88,49.45,49.69,68061.1147159486,22.1151,22.2042,22.0127,22.1196,68061.1147
2008-10-27 10:45:00,49.67,49.81,49.61,49.8,51352.16674967644,22.1107,22.173,22.084,22.1685,51352.1667
2008-10-27 10:50:00,49.81,50.06,49.69,49.75,68729.47263459949,22.173,22.2843,22.1196,22.1463,68729.4726
2008-10-27 10:55:00,49.73,50.34,49.69,50.21,65499.07602778687,22.1374,22.4089,22.1196,22.3511,65499.076
2008-10-27 11:00:00,50.19,50.32,49.81,49.9,30967.250230824404,22.3422,22.4,22.173,22.2131,30967.2502
2008-10-27 11:05:00,49.87,50.38,49.72,50.34,50015.45091237467,22.1997,22.4267,22.1329,22.4089,50015.4509
2008-10-27 11:10:00,50.34,50.89,50.14,50.89,57590.17399041805,22.4089,22.6538,22.3199,22.6538,57590.174
2008-10-27 11:15:00,50.91,50.94,50.28,50.38,57924.35294974349,22.6627,22.676,22.3822,22.4267,57924.3529
2008-10-27 11:20:00,50.44,50.47,49.99,49.99,40212.868105495,22.4534,22.4668,22.2531,22.2531,40212.8681
2008-10-27 11:25:00,50.02,50.05,49.82,49.87,21944.41832903744,22.2665,22.2798,22.1774,22.1997,21944.4183
2008-10-27 11:30:00,49.87,49.92,49.48,49.61,78197.87648215372,22.1997,22.222,22.0261,22.084,78197.8765
2008-10-27 11:35:00,49.57,49.93,49.57,49.84,55585.10023446539,22.0662,22.2264,22.0662,22.1864,55585.1002
2008-10-27 11:40:00,49.84,49.91,49.75,49.82,46228.08937335298,22.1864,22.2175,22.1463,22.1774,46228.0894
2008-10-27 11:45:00,49.82,50.07,49.64,49.66,39767.29615972774,22.1774,22.2887,22.0973,22.1062,39767.2962
2008-10-27 11:50:00,49.64,49.64,49.45,49.61,40212.868105495,22.0973,22.0973,22.0127,22.084,40212.8681
2008-10-27 11:55:00,49.54,49.64,49.38,49.48,45336.94548181846,22.0528,22.0973,21.9816,22.0261,45336.9455
2008-10-27 12:00:00,49.54,49.56,49.44,49.45,47787.59118353838,22.0528,22.0617,22.0083,22.0127,47787.5912
2008-10-27 12:05:00,49.51,49.65,49.33,49.59,43443.26471230762,22.0395,22.1018,21.9593,22.0751,43443.2647
2008-10-27 12:10:00,49.59,49.71,49.44,49.54,46896.44729200387,22.0751,22.1285,22.0083,22.0528,46896.4473
2008-10-27 12:15:00,49.48,49.56,49.34,49.47,38987.54525463504,22.0261,22.0617,21.9638,22.0216,38987.5453
2008-10-27 12:20:00,49.48,49.55,49.33,49.46,22055.81131547925,22.0261,22.0573,21.9593,22.0172,22055.8113
2008-10-27 12:25:00,49.51,49.65,49.37,49.47,49235.700007281965,22.0395,22.1018,21.9771,22.0216,49235.7
2008-10-27 12:30:00,49.41,49.93,49.39,49.93,30855.85724438259,21.9949,22.2264,21.986,22.2264,30855.8572
2008-10-27 12:35:00,49.89,50.3,49.72,50.16,29519.141407080817,22.2086,22.3911,22.1329,22.3288,29519.1414
2008-10-27 12:40:00,50.18,50.72,50.01,50.27,47007.84027844568,22.3377,22.5781,22.262,22.3778,47007.8403
2008-10-27 12:45:00,50.28,50.3,49.92,50.01,31858.39412235892,22.3822,22.3911,22.222,22.262,31858.3941
2008-10-27 12:50:00,50.02,50.43,49.97,50.3,53134.45453274547,22.2665,22.449,22.2442,22.3911,53134.4545
2008-10-27 12:55:00,50.25,50.85,50.23,50.81,47119.23326488749,22.3689,22.636,22.36,22.6181,47119.2333
2008-10-27 13:00:00,50.74,50.93,50.67,50.78,49458.4859801656,22.587,22.6716,22.5558,22.6048,49458.486
2008-10-27 13:05:00,50.84,50.89,50.66,50.79,34086.25385119521,22.6315,22.6538,22.5514,22.6092,34086.2539
2008-10-27 13:10:00,50.8,50.92,50.69,50.87,41660.97692923859,22.6137,22.6671,22.5647,22.6449,41660.9769
2008-10-27 13:15:00,50.86,50.91,50.81,50.85,19159.59366799208,22.6404,22.6627,22.6181,22.636,19159.5937
2008-10-27 13:20:00,50.84,51.17,50.73,51.11,34977.39774272972,22.6315,22.7784,22.5825,22.7517,34977.3977
2008-10-27 13:25:00,51.07,51.28,50.9,51.2,25731.77986805913,22.7339,22.8274,22.6582,22.7918,25731.7799
2008-10-27 13:30:00,51.21,51.21,50.9,51.0,30744.464257940777,22.7962,22.7962,22.6582,22.7027,30744.4643
2008-10-27 13:35:00,50.97,51.01,50.73,50.87,33640.68190542795,22.6894,22.7072,22.5825,22.6449,33640.6819
2008-10-27 13:40:00,50.9,51.27,50.87,51.27,23058.348193455586,22.6582,22.8229,22.6449,22.8229,23058.3482
2008-10-27 13:45:00,51.33,51.41,50.95,51.05,36982.47149868238,22.8496,22.8852,22.6805,22.725,36982.4715
2008-10-27 13:50:00,51.0,51.0,50.54,50.63,37539.43643089145,22.7027,22.7027,22.498,22.538,37539.4364
2008-10-27 13:55:00,50.64,50.68,50.37,50.51,28627.997515546303,22.5425,22.5603,22.4223,22.4846,28627.9975
2008-10-27 14:00:00,50.51,50.59,50.28,50.43,51017.987790351,22.4846,22.5202,22.3822,22.449,51017.9878
2008-10-27 14:05:00,50.41,50.57,50.32,50.57,29630.53439352263,22.4401,22.5113,22.4,22.5113,29630.5344
2008-10-27 14:10:00,50.59,50.59,50.13,50.24,22389.99027480469,22.5202,22.5202,22.3154,22.3644,22389.9903
2008-10-27 14:15:00,50.25,50.34,50.03,50.11,45336.94548181846,22.3689,22.4089,22.2709,22.3065,45336.9455
2008-10-27 14:20:00,50.1,50.14,49.53,49.97,76861.16064485195,22.3021,22.3199,22.0484,22.2442,76861.1606
2008-10-27 14:25:00,49.98,50.17,49.72,49.72,35200.183715613355,22.2487,22.3333,22.1329,22.1329,35200.1837
2008-10-27 14:30:00,49.72,50.0,49.69,49.81,46450.87534623661,22.1329,22.2576,22.1196,22.173,46450.8753
2008-10-27 14:35:00,49.8,50.06,49.8,49.89,31190.03620370804,22.1685,22.2843,22.1685,22.2086,31190.0362
2008-10-27 14:40:00,49.88,50.18,49.64,50.01,29184.962447755373,22.2042,22.3377,22.0973,22.262,29184.9624
2008-10-27 14:45:00,50.06,50.25,49.83,49.83,25397.60090873368,22.2843,22.3689,22.1819,22.1819,25397.6009
2008-10-27 14:50:00,49.83,49.91,49.5,49.71,90228.31901786968,22.1819,22.2175,22.035,22.1285,90228.319
2008-10-27 14:55:00,49.75,49.84,49.49,49.55,54471.17037004724,22.1463,22.1864,22.0305,22.0573,54471.1704
2008-10-27 15:00:00,49.5,50.0,49.5,49.95,75078.8728617829,22.035,22.2576,22.035,22.2353,75078.8729
2008-10-27 15:05:00,49.94,50.24,49.64,49.74,51129.38077679281,22.2309,22.3644,22.0973,22.1418,51129.3808
2008-10-27 15:10:00,49.74,50.02,49.74,49.95,25508.9938951755,22.1418,22.2665,22.1418,22.2353,25508.9939
2008-10-27 15:15:00,49.94,50.06,49.72,49.82,61266.14254299792,22.2309,22.2843,22.1329,22.1774,61266.1425
2008-10-27 15:20:00,49.83,50.01,49.4,49.56,54582.56335648906,22.1819,22.262,21.9905,22.0617,54582.5634
2008-10-27 15:25:00,49.58,49.96,49.45,49.94,69620.616526134,22.0706,22.2398,22.0127,22.2309,69620.6165
2008-10-27 15:30:00,49.93,50.07,49.53,49.53,77083.94661773556,22.2264,22.2887,22.0484,22.0484,77083.9466
2008-10-27 15:35:00,49.59,49.86,49.16,49.59,113843.63214353433,22.0751,22.1953,21.8836,22.0751,113843.6321
2008-10-27 15:40:00,49.55,49.55,48.71,48.74,92901.75069247322,22.0573,22.0573,21.6833,21.6967,92901.7507
2008-10-27 15:45:00,48.72,48.87,48.51,48.71,100142.29481119115,21.6878,21.7546,21.5943,21.6833,100142.2948
2008-10-27 15:50:00,48.71,48.85,48.21,48.24,127099.39753011023,21.6833,21.7457,21.4608,21.4741,127099.3975
2008-10-27 15:55:00,48.21,48.24,46.13,46.69,479324.0206591274,21.4608,21.4741,20.5348,20.7841,479324.0207
2008-10-28 09:30:00,48.48,50.71,48.03,48.32,109276.51969941994,21.5809,22.5736,21.3806,21.5097,109276.5197
2008-10-28 09:35:00,48.31,48.83,48.01,48.58,87332.10137038249,21.5053,21.7367,21.3717,21.6255,87332.1014
2008-10-28 09:40:00,48.59,48.94,48.26,48.43,66724.39887864683,21.6299,21.7857,21.483,21.5587,66724.3989
2008-10-28 09:45:00,48.46,49.35,48.41,49.02,84992.84865510439,21.572,21.9682,21.5498,21.8213,84992.8487
2008-10-28 09:50:00,49.02,49.04,48.23,48.7,80314.34322454818,21.8213,21.8302,21.4697,21.6789,80314.3432
2008-10-28 09:55:00,48.67,48.7,47.8,47.94,84101.70476356987,21.6655,21.6789,21.2782,21.3406,84101.7048
2008-10-28 10:00:00,47.94,47.95,46.83,47.2,135119.69255392088,21.3406,21.345,20.8464,21.0112,135119.6926
2008-10-28 10:05:00,47.26,47.46,46.83,47.41,42329.33484788948,21.0379,21.1269,20.8464,21.1046,42329.3348
2008-10-28 10:10:00,47.37,47.47,46.9,47.02,53023.06154630366,21.0868,21.1313,20.8776,20.931,53023.0615
2008-10-28 10:15:00,47.02,47.06,46.5,46.67,53134.45453274547,20.931,20.9488,20.6995,20.7752,53134.4545
2008-10-28 10:20:00,46.64,46.93,46.3,46.67,52577.4896005364,20.7619,20.891,20.6105,20.7752,52577.4896
2008-10-28 10:25:00,46.67,47.11,46.34,46.4,59818.03371925434,20.7752,20.9711,20.6283,20.655,59818.0337
2008-10-28 10:30:00,46.33,46.66,46.21,46.36,43443.26471230762,20.6239,20.7708,20.5705,20.6372,43443.2647
2008-10-28 10:35:00,46.39,46.54,45.83,45.87,61934.50046164881,20.6506,20.7174,20.4013,20.4191,61934.5005
2008-10-28 10:40:00,45.89,46.14,45.68,46.06,87443.4943568243,20.428,20.5393,20.3345,20.5037,87443.4944
2008-10-28 10:45:00,46.04,46.37,45.91,45.99,56253.45815311628,20.4948,20.6417,20.4369,20.4725,56253.4582
2008-10-28 10:50:00,46.07,46.18,45.41,45.47,73519.37105159751,20.5081,20.5571,20.2143,20.241,73519.3711
2008-10-28 10:55:00,45.4,45.68,45.12,45.68,52354.70362765277,20.2099,20.3345,20.0852,20.3345,52354.7036
2008-10-28 11:00:00,45.58,46.3,45.56,46.18,78643.44842792097,20.29,20.6105,20.2811,20.5571,78643.4484
2008-10-28 11:05:00,46.18,46.51,45.76,45.88,45336.94548181846,20.5571,20.704,20.3701,20.4236,45336.9455
2008-10-28 11:10:00,45.92,46.72,45.92,46.62,61711.71448876518,20.4414,20.7975,20.4414,20.753,61711.7145
2008-10-28 11:15:00,46.65,47.18,46.63,47.0,57590.17399041805,20.7663,21.0022,20.7574,20.9221,57590.174
2008-10-28 11:20:00,47.05,47.24,46.68,46.72,53580.02647851273,20.9444,21.029,20.7797,20.7975,53580.0265
2008-10-28 11:25:00,46.72,47.23,46.64,47.08,132000.68893355006,20.7975,21.0245,20.7619,20.9577,132000.6889
2008-10-28 11:30:00,47.05,47.67,47.04,47.59,65053.504082019615,20.9444,21.2204,20.9399,21.1848,65053.5041
2008-10-28 11:35:00,47.62,47.62,47.04,47.35,34197.646837637025,21.1981,21.1981,20.9399,21.0779,34197.6468
2008-10-28 11:40:00,47.3,47.6,47.04,47.32,34420.43281052065,21.0557,21.1892,20.9399,21.0646,34420.4328
2008-10-28 11:45:00,47.34,47.34,47.04,47.07,12810.193440808656,21.0735,21.0735,20.9399,20.9533,12810.1934
2008-10-28 11:50:00,47.07,47.35,46.91,47.09,77975.09050927009,20.9533,21.0779,20.8821,20.9622,77975.0905
2008-10-28 11:55:00,47.14,47.2,47.04,47.2,30633.07127149896,20.9844,21.0112,20.9399,21.0112,30633.0713
2008-10-28 12:00:00,47.1,47.16,47.04,47.09,33974.86086475339,20.9666,20.9933,20.9399,20.9622,33974.8609
2008-10-28 12:05:00,47.13,47.78,47.08,47.77,53245.847519187286,20.98,21.2693,20.9577,21.2649,53245.8475
2008-10-28 12:10:00,47.77,47.88,47.62,47.86,34531.82579696247,21.2649,21.3139,21.1981,21.305,34531.8258
2008-10-28 12:15:00,47.92,48.03,47.72,47.91,24395.06403075736,21.3317,21.3806,21.2426,21.3272,24395.064
2008-10-28 12:20:00,47.91,48.01,47.69,47.7,31078.643217266217,21.3272,21.3717,21.2293,21.2337,31078.6432
2008-10-28 12:25:00,47.7,47.73,47.47,47.47,17043.126925597604,21.2337,21.2471,21.1313,21.1313,17043.1269
2008-10-28 12:30:00,47.47,47.68,47.37,47.44,54025.59842427999,21.1313,21.2248,21.0868,21.118,54025.5984
2008-10-28 12:35:00,47.44,47.62,47.3,47.44,17711.48484424849,21.118,21.1981,21.0557,21.118,17711.4848
2008-10-28 12:40:00,47.42,47.72,47.35,47.65,20162.130545968408,21.1091,21.2426,21.0779,21.2115,20162.1305
2008-10-28 12:45:00,47.67,47.95,47.66,47.88,41772.3699156804,21.2204,21.345,21.2159,21.3139,41772.3699
2008-10-28 12:50:00,47.89,48.24,47.78,48.1,35979.93462070605,21.3183,21.4741,21.2693,21.4118,35979.9346
2008-10-28 12:55:00,48.08,48.49,48.05,48.32,32638.14502745162,21.4029,21.5854,21.3895,21.5097,32638.145
2008-10-28 13:00:00,48.41,48.93,48.36,48.84,45559.731454702094,21.5498,21.7813,21.5275,21.7412,45559.7315
2008-10-28 13:05:00,48.76,49.26,48.76,48.84,72851.01313294662,21.7056,21.9282,21.7056,21.7412,72851.0131
2008-10-28 13:10:00,48.87,49.22,48.79,49.16,47676.19819709656,21.7546,21.9104,21.7189,21.8836,47676.1982
2008-10-28 13:15:00,49.13,49.16,48.56,48.56,43220.47873942399,21.8703,21.8836,21.6166,21.6166,43220.4787
2008-10-28 13:20:00,48.59,48.83,48.5,48.64,58035.7459361853,21.6299,21.7367,21.5898,21.6522,58035.7459
2008-10-28 13:25:00,48.67,48.67,48.2,48.48,56810.42308532535,21.6655,21.6655,21.4563,21.5809,56810.4231
2008-10-28 13:30:00,48.48,48.8,48.42,48.64,26734.316746035456,21.5809,21.7234,21.5542,21.6522,26734.3167
2008-10-28 13:35:00,48.65,48.65,48.39,48.49,23615.31312566465,21.6566,21.6566,21.5409,21.5854,23615.3131
2008-10-28 13:40:00,48.54,48.72,48.54,48.65,53023.06154630366,21.6077,21.6878,21.6077,21.6566,53023.0615
2008-10-28 13:45:00,48.62,48.85,48.59,48.62,15038.053169644943,21.6433,21.7457,21.6299,21.6433,15038.0532
2008-10-28 13:50:00,48.61,48.65,48.14,48.35,19716.558600201148,21.6388,21.6566,21.4296,21.5231,19716.5586
2008-10-28 13:55:00,48.42,48.57,48.1,48.42,25843.172854500943,21.5542,21.621,21.4118,21.5542,25843.1729
2008-10-28 14:00:00,48.42,48.49,48.23,48.32,17934.270817132117,21.5542,21.5854,21.4697,21.5097,17934.2708
2008-10-28 14:05:00,48.34,48.75,48.31,48.48,36425.50656647331,21.5186,21.7011,21.5053,21.5809,36425.5066
2008-10-28 14:10:00,48.5,49.15,48.46,48.97,46785.05430556205,21.5898,21.8792,21.572,21.7991,46785.0543
2008-10-28 14:15:00,48.99,49.24,48.66,48.78,46228.08937335298,21.808,21.9193,21.6611,21.7145,46228.0894
2008-10-28 14:20:00,48.85,49.38,48.81,49.38,40547.04706482044,21.7457,21.9816,21.7278,21.9816,40547.0471
2008-10-28 14:25:00,49.37,49.81,49.18,49.46,92567.57173314776,21.9771,22.173,21.8926,22.0172,92567.5717
2008-10-28 14:30:00,49.47,50.92,49.42,50.55,149934.9597506822,22.0216,22.6671,21.9994,22.5024,149934.9598
2008-10-28 14:35:00,50.55,50.58,50.16,50.21,51240.77376323463,22.5024,22.5158,22.3288,22.3511,51240.7738
2008-10-28 14:40:00,50.19,51.3,50.06,51.3,98025.82806879668,22.3422,22.8363,22.2843,22.8363,98025.8281
2008-10-28 14:45:00,51.31,51.55,50.56,51.12,73185.19209227206,22.8407,22.9476,22.5069,22.7561,73185.1921
2008-10-28 14:50:00,51.12,51.79,50.95,51.71,89337.17512633515,22.7561,23.0544,22.6805,23.0188,89337.1751
2008-10-28 14:55:00,51.71,52.07,51.48,51.73,85438.42060087164,23.0188,23.179,22.9164,23.0277,85438.4206
2008-10-28 15:00:00,51.74,51.97,51.57,51.72,113063.88123844162,23.0321,23.1345,22.9565,23.0232,113063.8812
2008-10-28 15:05:00,51.73,51.77,50.95,51.13,69732.00951257582,23.0277,23.0455,22.6805,22.7606,69732.0095
2008-10-28 15:10:00,51.18,51.66,51.16,51.65,112952.4882519998,22.7829,22.9965,22.774,22.9921,112952.4883
2008-10-28 15:15:00,51.6,52.9,51.6,52.7,127433.57648943568,22.9698,23.5485,22.9698,23.4595,127433.5765
2008-10-28 15:20:00,52.68,53.69,52.68,53.32,160851.47242198,23.4506,23.9002,23.4506,23.7355,160851.4724
2008-10-28 15:25:00,53.32,53.85,53.03,53.59,137124.76630987352,23.7355,23.9714,23.6064,23.8557,137124.7663
2008-10-28 15:30:00,53.57,53.65,52.57,52.99,123534.82196397218,23.8468,23.8824,23.4016,23.5886,123534.822
2008-10-28 15:35:00,53.02,53.68,52.8,53.41,135008.29956747906,23.6019,23.8957,23.504,23.7755,135008.2996
2008-10-28 15:40:00,53.42,54.39,53.42,54.14,228578.4081786032,23.78,24.2118,23.78,24.1005,228578.4082
2008-10-28 15:45:00,54.16,54.17,53.56,53.83,186806.03826292275,24.1094,24.1139,23.8423,23.9625,186806.0383
2008-10-28 15:50:00,53.85,54.64,53.32,54.5,381409.5855767725,23.9714,24.3231,23.7355,24.2608,381409.5856
2008-10-28 15:55:00,54.64,57.11,54.47,56.75,761482.4553162432,24.3231,25.4226,24.2474,25.2623,761482.4553
2008-10-29 09:30:00,56.65,56.69,55.34,55.66,127656.3624623193,25.2178,25.2356,24.6347,24.7771,127656.3625
2008-10-29 09:35:00,55.66,56.07,54.9,55.57,117853.77965543963,24.7771,24.9596,24.4388,24.7371,117853.7797
2008-10-29 09:40:00,55.49,55.97,55.35,55.75,77195.33960417738,24.7015,24.9151,24.6391,24.8172,77195.3396
2008-10-29 09:45:00,55.71,55.75,54.28,54.44,99362.54390609844,24.7994,24.8172,24.1628,24.234,99362.5439
2008-10-29 09:50:00,54.49,54.55,54.02,54.23,73073.79910583024,24.2563,24.283,24.0471,24.1406,73073.7991
2008-10-29 09:55:00,54.23,54.98,54.21,54.62,69397.83055325037,24.1406,24.4744,24.1317,24.3142,69397.8306
2008-10-29 10:00:00,54.65,54.82,54.3,54.73,68283.90068883223,24.3275,24.4032,24.1717,24.3631,68283.9007
2008-10-29 10:05:00,54.73,54.76,54.28,54.56,59483.854759928894,24.3631,24.3765,24.1628,24.2875,59483.8548
2008-10-29 10:10:00,54.61,54.65,54.0,54.01,212426.4251445401,24.3097,24.3275,24.0382,24.0426,212426.4251
2008-10-29 10:15:00,54.01,54.17,53.8,54.06,111281.5934553726,24.0426,24.1139,23.9492,24.0649,111281.5935
2008-10-29 10:20:00,54.07,54.1,53.61,53.62,34866.00475628791,24.0693,24.0827,23.8646,23.869,34866.0048
2008-10-29 10:25:00,53.55,53.76,52.94,52.97,75747.23078043379,23.8379,23.9313,23.5663,23.5797,75747.2308
2008-10-29 10:30:00,52.97,53.06,52.11,52.22,75747.23078043379,23.5797,23.6197,23.1968,23.2458,75747.2308
2008-10-29 10:35:00,52.18,52.61,51.81,52.22,99028.364946773,23.228,23.4194,23.0633,23.2458,99028.3649
2008-10-29 10:40:00,52.22,53.01,52.1,53.0,137458.94526919897,23.2458,23.5975,23.1924,23.593,137458.9453
2008-10-29 10:45:00,52.9,53.34,52.89,52.93,42552.1208207731,23.5485,23.7444,23.5441,23.5619,42552.1208
2008-10-29 10:50:00,52.91,53.5,52.43,52.45,75747.23078043379,23.553,23.8156,23.3393,23.3482,75747.2308
2008-10-29 10:55:00,52.52,52.97,52.36,52.7,38987.54525463504,23.3794,23.5797,23.3081,23.4595,38987.5453
2008-10-29 11:00:00,52.72,53.06,52.4,52.88,76415.58869908468,23.4684,23.6197,23.3259,23.5396,76415.5887
2008-10-29 11:05:00,52.87,53.0,52.52,52.62,34531.82579696247,23.5352,23.593,23.3794,23.4239,34531.8258
2008-10-29 11:10:00,52.65,52.65,52.1,52.33,66613.00589220501,23.4372,23.4372,23.1924,23.2948,66613.0059
2008-10-29 11:15:00,52.32,52.52,52.02,52.52,30744.464257940777,23.2903,23.3794,23.1568,23.3794,30744.4643
2008-10-29 11:20:00,52.56,53.06,52.56,53.01,48344.55611574745,23.3972,23.6197,23.3972,23.5975,48344.5561
2008-10-29 11:25:00,52.96,53.47,52.85,53.45,46005.30340046935,23.5752,23.8023,23.5263,23.7933,46005.3034
2008-10-29 11:30:00,53.4,53.66,53.23,53.62,18714.02172222482,23.7711,23.8868,23.6954,23.869,18714.0217
2008-10-29 11:35:00,53.62,53.98,53.62,53.87,58258.53190906893,23.869,24.0293,23.869,23.9803,58258.5319
2008-10-29 11:40:00,53.87,53.94,53.8,53.86,89225.78213989334,23.9803,24.0115,23.9492,23.9759,89225.7821
2008-10-29 11:45:00,53.85,54.08,53.8,54.07,57144.60204465079,23.9714,24.0738,23.9492,24.0693,57144.602
2008-10-29 11:50:00,54.02,54.31,53.94,54.31,25286.20792229187,24.0471,24.1762,24.0115,24.1762,25286.2079
2008-10-29 11:55:00,54.32,54.4,53.79,53.85,93458.71562468229,24.1806,24.2162,23.9447,23.9714,93458.7156
2008-10-29 12:00:00,53.9,53.93,53.52,53.63,19827.951586642965,23.9937,24.007,23.8245,23.8735,19827.9516
2008-10-29 12:05:00,53.63,54.01,53.59,54.0,41438.19095635496,23.8735,24.0426,23.8557,24.0382,41438.191
2008-10-29 12:10:00,53.97,54.11,53.73,54.03,43666.05068519124,24.0248,24.0871,23.918,24.0515,43666.0507
2008-10-29 12:15:00,54.06,54.24,53.98,54.18,26511.53077315183,24.0649,24.145,24.0293,24.1183,26511.5308
2008-10-29 12:20:00,54.16,54.64,54.14,54.53,38096.40136310053,24.1094,24.3231,24.1005,24.2741,38096.4014
2008-10-29 12:25:00,54.51,54.99,54.43,54.86,43554.65769874943,24.2652,24.4789,24.2296,24.421,43554.6577
2008-10-29 12:30:00,54.89,55.62,54.85,55.3,71402.90430920303,24.4344,24.7593,24.4166,24.6169,71402.9043
2008-10-29 12:35:00,55.3,55.7,55.12,55.12,60931.96358367248,24.6169,24.7949,24.5368,24.5368,60931.9636
2008-10-29 12:40:00,55.12,55.23,54.92,55.1,32860.93100033525,24.5368,24.5857,24.4477,24.5278,32860.931
2008-10-29 12:45:00,55.11,55.67,54.99,55.63,35200.183715613355,24.5323,24.7816,24.4789,24.7638,35200.1837
2008-10-29 12:50:00,55.63,55.67,55.07,55.23,29519.141407080817,24.7638,24.7816,24.5145,24.5857,29519.1414
2008-10-29 12:55:00,55.24,55.39,54.86,54.9,26511.53077315183,24.5902,24.6569,24.421,24.4388,26511.5308
2008-10-29 13:00:00,54.9,54.96,54.43,54.73,31524.21516303348,24.4388,24.4655,24.2296,24.3631,31524.2152
2008-10-29 13:05:00,54.71,54.95,54.59,54.7,21833.02534259562,24.3542,24.4611,24.3008,24.3498,21833.0253
2008-10-29 13:10:00,54.67,54.77,54.48,54.48,16040.590047621274,24.3364,24.3809,24.2519,24.2519,16040.59
2008-10-29 13:15:00,54.5,54.62,54.11,54.17,21944.41832903744,24.2608,24.3142,24.0871,24.1139,21944.4183
2008-10-29 13:20:00,54.17,54.51,54.15,54.49,16040.590047621274,24.1139,24.2652,24.105,24.2563,16040.59
2008-10-29 13:25:00,54.46,54.58,54.23,54.33,23503.92013922284,24.243,24.2964,24.1406,24.1851,23503.9201
2008-10-29 13:30:00,54.34,54.8,54.31,54.78,53468.63349207091,24.1895,24.3943,24.1762,24.3854,53468.6335
2008-10-29 13:35:00,54.8,55.17,54.76,55.0,35534.3626749388,24.3943,24.559,24.3765,24.4833,35534.3627
2008-10-29 13:40:00,55.0,55.04,54.89,54.98,19270.98665443389,24.4833,24.5011,24.4344,24.4744,19270.9867
2008-10-29 13:45:00,54.96,55.4,54.9,55.3,31301.429190149847,24.4655,24.6614,24.4388,24.6169,31301.4292
2008-10-29 13:50:00,55.28,55.62,55.21,55.56,16263.376020504904,24.608,24.7593,24.5768,24.7326,16263.376
2008-10-29 13:55:00,55.59,55.62,54.98,55.0,28516.604529104487,24.746,24.7593,24.4744,24.4833,28516.6045
2008-10-29 14:00:00,55.02,55.3,54.93,55.01,32860.93100033525,24.4922,24.6169,24.4522,24.4878,32860.931
2008-10-29 14:05:00,55.01,55.04,54.13,54.81,47230.6262513293,24.4878,24.5011,24.0961,24.3988,47230.6263
2008-10-29 14:10:00,54.77,55.17,54.73,55.15,30298.89231217352,24.3809,24.559,24.3631,24.5501,30298.8923
2008-10-29 14:15:00,55.13,55.22,53.54,54.29,104486.62128242193,24.5412,24.5813,23.8334,24.1673,104486.6213
2008-10-29 14:20:00,54.27,54.6,53.43,53.67,156284.35997786562,24.1584,24.3053,23.7844,23.8913,156284.36
2008-10-29 14:25:00,53.65,54.18,53.1,53.86,99808.1158518657,23.8824,24.1183,23.6375,23.9759,99808.1159
2008-10-29 14:30:00,53.94,53.94,52.52,52.83,107605.62490279273,24.0115,24.0115,23.3794,23.5174,107605.6249
2008-10-29 14:35:00,52.87,53.7,52.87,53.57,92567.57173314776,23.5352,23.9046,23.5352,23.8468,92567.5717
2008-10-29 14:40:00,53.52,54.28,53.43,54.1,132557.65386575914,23.8245,24.1628,23.7844,24.0827,132557.6539
2008-10-29 14:45:00,54.08,54.59,53.9,54.35,111727.16540113984,24.0738,24.3008,23.9937,24.194,111727.1654
2008-10-29 14:50:00,54.35,54.39,53.68,53.76,102481.54752646924,24.194,24.2118,23.8957,23.9313,102481.5475
2008-10-29 14:55:00,53.77,54.17,53.63,54.05,105266.3721875146,23.9358,24.1139,23.8735,24.0604,105266.3722
2008-10-29 15:00:00,54.02,54.2,53.43,53.65,62380.07240741607,24.0471,24.1272,23.7844,23.8824,62380.0724
2008-10-29 15:05:00,53.71,54.08,53.32,53.33,59929.42670569615,23.9091,24.0738,23.7355,23.7399,59929.4267
2008-10-29 15:10:00,53.3,54.06,53.05,54.06,71848.47625497029,23.7266,24.0649,23.6153,24.0649,71848.4763
2008-10-29 15:15:00,54.03,55.11,53.86,54.9,92121.99978738053,24.0515,24.5323,23.9759,24.4388,92121.9998
2008-10-29 15:20:00,54.99,55.69,54.87,55.49,144588.0964014751,24.4789,24.7905,24.4255,24.7015,144588.0964
2008-10-29 15:25:00,55.44,55.97,55.34,55.43,147150.13508963684,24.6792,24.9151,24.6347,24.6747,147150.1351
2008-10-29 15:30:00,55.43,56.04,54.84,54.96,146481.77717098594,24.6747,24.9463,24.4121,24.4655,146481.7772
2008-10-29 15:35:00,54.96,56.02,54.9,55.78,174218.63079499773,24.4655,24.9374,24.4388,24.8306,174218.6308
2008-10-29 15:40:00,55.83,56.55,55.82,56.21,150826.1036422167,24.8528,25.1733,24.8484,25.022,150826.1036
2008-10-29 15:45:00,56.19,56.86,55.81,56.31,187028.8242358064,25.0131,25.3113,24.8439,25.0665,187028.8242
2008-10-29 15:50:00,56.36,56.62,54.76,55.19,191707.32966636252,25.0887,25.2045,24.3765,24.5679,191707.3297
2008-10-29 15:55:00,55.28,55.48,52.0,53.82,454594.77766904456,24.608,24.697,23.1479,23.9581,454594.7777
2008-10-30 09:30:00,55.14,55.15,54.31,54.34,49124.30702084016,24.5457,24.5501,24.1762,24.1895,49124.307
2008-10-30 09:35:00,54.34,54.54,54.09,54.29,53691.41946495455,24.1895,24.2786,24.0782,24.1673,53691.4195
2008-10-30 09:40:00,54.29,55.42,54.05,54.99,58704.10385483619,24.1673,24.6703,24.0604,24.4789,58704.1039
2008-10-30 09:45:00,54.93,55.0,54.11,54.27,45893.91041402754,24.4522,24.4833,24.0871,24.1584,45893.9104
2008-10-30 09:50:00,54.23,54.52,53.68,54.46,46116.69638691117,24.1406,24.2697,23.8957,24.243,46116.6964
2008-10-30 09:55:00,54.42,54.54,53.8,54.33,52131.91765476914,24.2251,24.2786,23.9492,24.1851,52131.9177
2008-10-30 10:00:00,54.38,54.69,54.04,54.26,61377.53552943974,24.2073,24.3453,24.056,24.1539,61377.5355
2008-10-30 10:05:00,54.3,54.79,54.22,54.74,75078.8728617829,24.1717,24.3899,24.1361,24.3676,75078.8729
2008-10-30 10:10:00,54.71,55.07,54.41,54.41,61377.53552943974,24.3542,24.5145,24.2207,24.2207,61377.5355
2008-10-30 10:15:00,54.37,54.61,54.37,54.53,28739.39050198812,24.2029,24.3097,24.2029,24.2741,28739.3905
2008-10-30 10:20:00,54.56,54.82,54.29,54.8,89894.14005854423,24.2875,24.4032,24.1673,24.3943,89894.1401
2008-10-30 10:25:00,54.81,55.08,54.12,54.2,80982.70114319907,24.3988,24.5189,24.0916,24.1272,80982.7011
2008-10-30 10:30:00,54.16,54.74,54.06,54.65,24506.45701719917,24.1094,24.3676,24.0649,24.3275,24506.457
2008-10-30 10:35:00,54.65,54.7,54.06,54.33,31858.39412235892,24.3275,24.3498,24.0649,24.1851,31858.3941
2008-10-30 10:40:00,54.33,54.34,53.32,53.55,88000.45928903337,24.1851,24.1895,23.7355,23.8379,88000.4593
2008-10-30 10:45:00,53.52,53.78,53.37,53.78,37650.82941733327,23.8245,23.9402,23.7577,23.9402,37650.8294
2008-10-30 10:50:00,53.77,53.86,53.57,53.86,48790.12806151471,23.9358,23.9759,23.8468,23.9759,48790.1281
2008-10-30 10:55:00,53.86,53.86,53.47,53.5,36759.68552579876,23.9759,23.9759,23.8023,23.8156,36759.6855
2008-10-30 11:00:00,53.49,54.08,53.46,53.94,31412.82217659166,23.8112,24.0738,23.7978,24.0115,31412.8222
2008-10-30 11:05:00,54.0,54.11,53.76,54.11,28405.21154266268,24.0382,24.0871,23.9313,24.0871,28405.2115
2008-10-30 11:10:00,54.11,54.51,53.98,54.38,53468.63349207091,24.0871,24.2652,24.0293,24.2073,53468.6335
2008-10-30 11:15:00,54.38,54.53,53.86,54.16,54805.349329372686,24.2073,24.2741,23.9759,24.1094,54805.3493
2008-10-30 11:20:00,54.15,54.4,54.06,54.13,37650.82941733327,24.105,24.2162,24.0649,24.0961,37650.8294
2008-10-30 11:25:00,54.13,54.5,53.89,54.11,61934.50046164881,24.0961,24.2608,23.9892,24.0871,61934.5005
2008-10-30 11:30:00,54.14,54.43,54.07,54.23,34086.25385119521,24.1005,24.2296,24.0693,24.1406,34086.2539
2008-10-30 11:35:00,54.18,54.73,54.08,54.73,44668.58756316757,24.1183,24.3631,24.0738,24.3631,44668.5876
2008-10-30 11:40:00,54.67,54.76,54.27,54.62,58926.88982771982,24.3364,24.3765,24.1584,24.3142,58926.8898
2008-10-30 11:45:00,54.63,54.67,54.09,54.1,49347.09299372378,24.3186,24.3364,24.0782,24.0827,49347.093
2008-10-30 11:50:00,54.11,54.21,53.47,53.62,48121.77014286383,24.0871,24.1317,23.8023,23.869,48121.7701
2008-10-30 11:55:00,53.65,53.98,53.63,53.72,32860.93100033525,23.8824,24.0293,23.8735,23.9135,32860.931
2008-10-30 12:00:00,53.7,54.4,53.6,54.37,45893.91041402754,23.9046,24.2162,23.8601,24.2029,45893.9104
2008-10-30 12:05:00,54.38,54.49,54.08,54.12,34086.25385119521,24.2073,24.2563,24.0738,24.0916,34086.2539
2008-10-30 12:10:00,54.14,54.5,53.95,54.45,43554.65769874943,24.1005,24.2608,24.0159,24.2385,43554.6577
2008-10-30 12:15:00,54.45,54.5,54.08,54.36,71402.90430920303,24.2385,24.2608,24.0738,24.1984,71402.9043
2008-10-30 12:20:00,54.35,54.79,54.35,54.53,47564.80521065475,24.194,24.3899,24.194,24.2741,47564.8052
2008-10-30 12:25:00,54.52,54.69,54.38,54.68,39544.51018684411,24.2697,24.3453,24.2073,24.3409,39544.5102
2008-10-30 12:30:00,54.69,54.7,54.45,54.56,32972.32398677706,24.3453,24.3498,24.2385,24.2875,32972.324
2008-10-30 12:35:00,54.56,54.8,54.46,54.62,28516.604529104487,24.2875,24.3943,24.243,24.3142,28516.6045
2008-10-30 12:40:00,54.6,54.84,54.49,54.64,29630.53439352263,24.3053,24.4121,24.2563,24.3231,29630.5344
2008-10-30 12:45:00,54.68,54.75,54.49,54.73,32192.573081684364,24.3409,24.372,24.2563,24.3631,32192.5731
2008-10-30 12:50:00,54.74,54.76,54.54,54.72,26511.53077315183,24.3676,24.3765,24.2786,24.3587,26511.5308
2008-10-30 12:55:00,54.72,54.73,54.28,54.45,36314.113580031495,24.3587,24.3631,24.1628,24.2385,36314.1136
2008-10-30 13:00:00,54.45,54.66,54.3,54.61,30967.250230824404,24.2385,24.332,24.1717,24.3097,30967.2502
2008-10-30 13:05:00,54.61,54.86,54.58,54.76,38987.54525463504,24.3097,24.421,24.2964,24.3765,38987.5453
2008-10-30 13:10:00,54.76,55.02,54.54,54.93,43888.83665807488,24.3765,24.4922,24.2786,24.4522,43888.8367
2008-10-30 13:15:00,54.92,55.1,54.81,54.84,18714.02172222482,24.4477,24.5278,24.3988,24.4121,18714.0217
2008-10-30 13:20:00,54.82,54.85,54.63,54.64,18268.44977645756,24.4032,24.4166,24.3186,24.3231,18268.4498
2008-10-30 13:25:00,54.67,54.91,54.49,54.49,39433.117200402296,24.3364,24.4433,24.2563,24.2563,39433.1172
2008-10-30 13:30:00,54.52,54.76,54.5,54.73,19493.77262731752,24.2697,24.3765,24.2608,24.3631,19493.7726
2008-10-30 13:35:00,54.72,54.76,54.53,54.73,25063.421949408243,24.3587,24.3765,24.2741,24.3631,25063.4219
2008-10-30 13:40:00,54.69,54.72,54.15,54.21,33529.28891898614,24.3453,24.3587,24.105,24.1317,33529.2889
2008-10-30 13:45:00,54.25,54.41,54.18,54.23,24172.27805787373,24.1495,24.2207,24.1183,24.1406,24172.2781
2008-10-30 13:50:00,54.22,54.36,54.14,54.29,25397.60090873368,24.1361,24.1984,24.1005,24.1673,25397.6009
2008-10-30 13:55:00,54.3,54.64,54.27,54.56,25063.421949408243,24.1717,24.3231,24.1584,24.2875,25063.4219
2008-10-30 14:00:00,54.53,54.78,54.48,54.75,22501.38326124651,24.2741,24.3854,24.2519,24.372,22501.3833
2008-10-30 14:05:00,54.75,54.85,54.55,54.64,48121.77014286383,24.372,24.4166,24.283,24.3231,48121.7701
2008-10-30 14:10:00,54.64,54.77,54.54,54.64,27291.28167824453,24.3231,24.3809,24.2786,24.3231,27291.2817
2008-10-30 14:15:00,54.61,54.76,54.41,54.68,29853.32036640626,24.3097,24.3765,24.2207,24.3409,29853.3204
2008-10-30 14:20:00,54.73,54.84,54.62,54.82,40101.47511905318,24.3631,24.4121,24.3142,24.4032,40101.4751
2008-10-30 14:25:00,54.83,54.99,54.69,54.84,25954.56584094276,24.4077,24.4789,24.3453,24.4121,25954.5658
2008-10-30 14:30:00,54.81,54.94,54.58,54.77,32081.180095242547,24.3988,24.4566,24.2964,24.3809,32081.1801
2008-10-30 14:35:00,54.75,55.13,54.67,54.84,51129.38077679281,24.372,24.5412,24.3364,24.4121,51129.3808
2008-10-30 14:40:00,54.9,55.06,54.69,54.79,30410.28529861533,24.4388,24.51,24.3453,24.3899,30410.2853
2008-10-30 14:45:00,54.76,54.95,54.65,54.92,31190.03620370804,24.3765,24.4611,24.3275,24.4477,31190.0362
2008-10-30 14:50:00,54.92,55.03,54.64,54.71,33863.46787831158,24.4477,24.4967,24.3231,24.3542,33863.4679
2008-10-30 14:55:00,54.61,54.98,54.59,54.91,25731.77986805913,24.3097,24.4744,24.3008,24.4433,25731.7799
2008-10-30 15:00:00,54.92,54.99,54.63,54.86,29964.71335284808,24.4477,24.4789,24.3186,24.421,29964.7134
2008-10-30 15:05:00,54.85,55.19,54.76,55.04,50349.62987170011,24.4166,24.5679,24.3765,24.5011,50349.6299
2008-10-30 15:10:00,54.99,55.07,54.72,54.78,45893.91041402754,24.4789,24.5145,24.3587,24.3854,45893.9104
2008-10-30 15:15:00,54.77,54.86,54.16,54.72,90785.28395007874,24.3809,24.421,24.1094,24.3587,90785.284
2008-10-30 15:20:00,54.72,54.79,54.19,54.79,66390.21991932139,24.3587,24.3899,24.1228,24.3899,66390.2199
2008-10-30 15:25:00,54.77,54.94,54.44,54.89,74521.90792957383,24.3809,24.4566,24.234,24.4344,74521.9079
2008-10-30 15:30:00,54.89,54.99,54.23,54.49,61154.74955655611,24.4344,24.4789,24.1406,24.2563,61154.7496
2008-10-30 15:35:00,54.53,55.05,54.31,54.87,88334.63824835882,24.2741,24.5056,24.1762,24.4255,88334.6382
2008-10-30 15:40:00,54.87,55.34,54.69,55.07,109722.0916451872,24.4255,24.6347,24.3453,24.5145,109722.0916
2008-10-30 15:45:00,54.96,55.3,54.86,55.19,81985.2380211754,24.4655,24.6169,24.421,24.5679,81985.238
2008-10-30 15:50:00,55.17,55.25,54.93,55.16,132669.04685220096,24.559,24.5946,24.4522,24.5546,132669.0469
2008-10-30 15:55:00,55.16,55.89,55.14,55.5,248740.53872457155,24.5546,24.8795,24.5457,24.7059,248740.5387
2008-10-31 09:30:00,54.58,56.72,54.58,55.75,68618.07964815767,24.2964,25.249,24.2964,24.8172,68618.0796
2008-10-31 09:35:00,55.71,56.01,55.08,55.81,45448.33846826028,24.7994,24.9329,24.5189,24.8439,45448.3385
2008-10-31 09:40:00,55.73,55.95,55.59,55.66,32749.538013893434,24.8083,24.9062,24.746,24.7771,32749.538
2008-10-31 09:45:00,55.67,55.91,55.2,55.37,68840.8656210413,24.7816,24.8884,24.5724,24.648,68840.8656
2008-10-31 09:50:00,55.48,55.76,55.28,55.52,47119.23326488749,24.697,24.8216,24.608,24.7148,47119.2333
2008-10-31 09:55:00,55.47,56.3,55.2,56.2,47787.59118353838,24.6926,25.062,24.5724,25.0175,47787.5912
2008-10-31 10:00:00,56.18,56.81,56.06,56.72,52911.66855986184,25.0086,25.2891,24.9552,25.249,52911.6686
2008-10-31 10:05:00,56.68,57.15,56.35,56.92,43331.8717258658,25.2312,25.4404,25.0843,25.338,43331.8717
2008-10-31 10:10:00,56.99,57.17,56.68,56.89,29519.141407080817,25.3692,25.4493,25.2312,25.3247,29519.1414
2008-10-31 10:15:00,56.91,57.11,56.48,56.91,26511.53077315183,25.3336,25.4226,25.1422,25.3336,26511.5308
2008-10-31 10:20:00,57.04,57.41,56.73,56.76,31412.82217659166,25.3914,25.5561,25.2534,25.2668,31412.8222
2008-10-31 10:25:00,56.76,57.43,56.76,57.31,30410.28529861533,25.2668,25.5651,25.2668,25.5116,30410.2853
2008-10-31 10:30:00,57.34,57.46,57.19,57.25,38653.3662953096,25.525,25.5784,25.4582,25.4849,38653.3663
2008-10-31 10:35:00,57.21,57.28,56.77,56.82,49124.30702084016,25.4671,25.4983,25.2713,25.2935,49124.307
2008-10-31 10:40:00,56.79,56.89,56.73,56.78,36091.32760714787,25.2802,25.3247,25.2534,25.2757,36091.3276
2008-10-31 10:45:00,56.82,57.11,56.67,56.81,52131.91765476914,25.2935,25.4226,25.2267,25.2891,52131.9177
2008-10-31 10:50:00,56.8,57.11,56.8,57.09,21833.02534259562,25.2846,25.4226,25.2846,25.4137,21833.0253
2008-10-31 10:55:00,57.07,57.19,56.78,57.13,44223.01561740032,25.4048,25.4582,25.2757,25.4315,44223.0156
2008-10-31 11:00:00,57.16,57.33,56.89,57.13,37539.43643089145,25.4449,25.5205,25.3247,25.4315,37539.4364
2008-10-31 11:05:00,57.18,57.44,56.97,57.22,34309.039824078834,25.4538,25.5695,25.3603,25.4716,34309.0398
2008-10-31 11:10:00,57.27,57.51,57.15,57.32,33640.68190542795,25.4938,25.6007,25.4404,25.5161,33640.6819
2008-10-31 11:15:00,57.34,58.22,57.34,58.1,54805.349329372686,25.525,25.9167,25.525,25.8633,54805.3493
2008-10-31 11:20:00,58.12,58.17,57.85,57.85,21053.27443750292,25.8722,25.8945,25.752,25.752,21053.2744
2008-10-31 11:25:00,57.88,57.99,57.75,57.93,16151.983034063089,25.7654,25.8143,25.7075,25.7876,16151.983
2008-10-31 11:30:00,57.89,58.0,57.47,57.74,20384.916518852035,25.7698,25.8188,25.5829,25.703,20384.9165
2008-10-31 11:35:00,57.71,57.94,57.67,57.94,27959.639596895417,25.6897,25.7921,25.6719,25.7921,27959.6396
2008-10-31 11:40:00,57.94,58.06,57.8,58.04,79311.80634657186,25.7921,25.8455,25.7298,25.8366,79311.8063
2008-10-31 11:45:00,58.06,58.22,57.68,57.93,66835.79186508864,25.8455,25.9167,25.6763,25.7876,66835.7919
2008-10-31 11:50:00,57.95,58.16,57.78,58.1,24617.850003640982,25.7965,25.89,25.7209,25.8633,24617.85
2008-10-31 11:55:00,58.07,58.15,57.9,58.05,15929.19706117946,25.8499,25.8856,25.7743,25.841,15929.1971
2008-10-31 12:00:00,58.08,58.08,57.9,57.96,21053.27443750292,25.8544,25.8544,25.7743,25.801,21053.2744
2008-10-31 12:05:00,57.94,57.95,57.63,57.72,40324.261091936816,25.7921,25.7965,25.6541,25.6941,40324.2611
2008-10-31 12:10:00,57.71,57.95,57.62,57.88,47119.23326488749,25.6897,25.7965,25.6496,25.7654,47119.2333
2008-10-31 12:15:00,57.84,58.06,57.68,57.95,35979.93462070605,25.7476,25.8455,25.6763,25.7965,35979.9346
2008-10-31 12:20:00,58.01,58.03,57.68,57.89,35200.183715613355,25.8232,25.8321,25.6763,25.7698,35200.1837
2008-10-31 12:25:00,57.9,58.14,57.62,57.62,29407.748420639004,25.7743,25.8811,25.6496,25.6496,29407.7484
2008-10-31 12:30:00,57.67,57.92,57.62,57.78,22946.95520701377,25.6719,25.7832,25.6496,25.7209,22946.9552
2008-10-31 12:35:00,57.79,57.99,57.73,57.97,26177.351813826383,25.7253,25.8143,25.6986,25.8054,26177.3518
2008-10-31 12:40:00,57.97,58.28,57.93,58.15,17265.912898481234,25.8054,25.9434,25.7876,25.8856,17265.9129
2008-10-31 12:45:00,58.11,58.6,57.97,58.48,36536.89955291512,25.8678,26.0859,25.8054,26.0325,36536.8996
2008-10-31 12:50:00,58.46,58.5,58.3,58.41,16040.590047621274,26.0236,26.0414,25.9523,26.0013,16040.59
2008-10-31 12:55:00,58.41,58.48,58.06,58.13,23503.92013922284,26.0013,26.0325,25.8455,25.8767,23503.9201
2008-10-31 13:00:00,58.13,58.44,58.12,58.43,17265.912898481234,25.8767,26.0147,25.8722,26.0102,17265.9129
2008-10-31 13:05:00,58.4,58.5,58.29,58.42,18491.23574934119,25.9968,26.0414,25.9479,26.0058,18491.2357
2008-10-31 13:10:00,58.3,58.58,58.3,58.54,9468.403847554224,25.9523,26.077,25.9523,26.0592,9468.4038
2008-10-31 13:15:00,58.51,58.86,58.47,58.86,28850.78348842993,26.0458,26.2016,26.028,26.2016,28850.7835
2008-10-31 13:20:00,58.86,59.32,58.65,59.3,54805.349329372686,26.2016,26.4064,26.1081,26.3975,54805.3493
2008-10-31 13:25:00,59.29,59.31,59.03,59.2,31524.21516303348,26.393,26.4019,26.2773,26.353,31524.2152
2008-10-31 13:30:00,59.2,59.86,59.2,59.86,27402.674664686343,26.353,26.6468,26.353,26.6468,27402.6747
2008-10-31 13:35:00,59.85,60.04,59.42,59.47,30744.464257940777,26.6423,26.7269,26.4509,26.4732,30744.4643
2008-10-31 13:40:00,59.54,59.55,58.68,59.08,38096.40136310053,26.5043,26.5088,26.1215,26.2996,38096.4014
2008-10-31 13:45:00,59.08,59.2,58.78,58.88,28182.425569779043,26.2996,26.353,26.166,26.2105,28182.4256
2008-10-31 13:50:00,58.81,58.91,58.68,58.72,11807.656562832326,26.1794,26.2239,26.1215,26.1393,11807.6566
2008-10-31 13:55:00,58.72,59.35,58.63,59.25,39098.93824107686,26.1393,26.4197,26.0992,26.3752,39098.9382
2008-10-31 14:00:00,59.3,59.35,58.99,59.3,29519.141407080817,26.3975,26.4197,26.2595,26.3975,29519.1414
2008-10-31 14:05:00,59.33,59.44,58.96,59.01,25286.20792229187,26.4108,26.4598,26.2461,26.2684,25286.2079
2008-10-31 14:10:00,58.99,59.2,58.98,59.0,17265.912898481234,26.2595,26.353,26.255,26.2639,17265.9129
2008-10-31 14:15:00,58.85,58.85,58.39,58.59,23281.13416633921,26.1972,26.1972,25.9924,26.0814,23281.1342
2008-10-31 14:20:00,58.57,58.71,58.44,58.49,35422.96968849698,26.0725,26.1348,26.0147,26.0369,35422.9697
2008-10-31 14:25:00,58.55,58.98,58.37,58.91,23726.70611210647,26.0636,26.255,25.9835,26.2239,23726.7061
2008-10-31 14:30:00,58.93,58.96,58.35,58.82,48678.735075072895,26.2328,26.2461,25.9746,26.1838,48678.7351
2008-10-31 14:35:00,58.82,58.9,58.71,58.83,31524.21516303348,26.1838,26.2194,26.1348,26.1883,31524.2152
2008-10-31 14:40:00,58.85,58.98,58.72,58.84,66613.00589220501,26.1972,26.255,26.1393,26.1927,66613.0059
2008-10-31 14:45:00,58.86,58.94,58.67,58.88,30855.85724438259,26.2016,26.2372,26.117,26.2105,30855.8572
2008-10-31 14:50:00,58.87,59.25,58.76,59.13,46673.66131912024,26.2061,26.3752,26.1571,26.3218,46673.6613
2008-10-31 14:55:00,59.1,59.37,58.98,59.26,19827.951586642965,26.3085,26.4286,26.255,26.3797,19827.9516
2008-10-31 15:00:00,59.34,59.97,59.33,59.55,41438.19095635496,26.4153,26.6957,26.4108,26.5088,41438.191
2008-10-31 15:05:00,59.59,59.79,59.05,59.71,54582.56335648906,26.5266,26.6156,26.2862,26.58,54582.5634
2008-10-31 15:10:00,59.73,59.82,58.85,59.29,62380.07240741607,26.5889,26.629,26.1972,26.393,62380.0724
2008-10-31 15:15:00,59.27,59.27,58.72,58.83,33529.28891898614,26.3841,26.3841,26.1393,26.1883,33529.2889
2008-10-31 15:20:00,58.84,59.62,58.42,59.28,51686.345709001886,26.1927,26.5399,26.0058,26.3886,51686.3457
2008-10-31 15:25:00,59.36,59.48,58.67,59.08,57367.38801753442,26.4242,26.4776,26.117,26.2996,57367.388
2008-10-31 15:30:00,59.11,59.3,58.93,59.12,49569.87896660741,26.3129,26.3975,26.2328,26.3174,49569.879
2008-10-31 15:35:00,59.11,59.27,59.06,59.25,119524.67445206686,26.3129,26.3841,26.2906,26.3752,119524.6745
2008-10-31 15:40:00,59.25,59.88,58.47,59.1,192264.2945985717,26.3752,26.6557,26.028,26.3085,192264.2946
2008-10-31 15:45:00,59.11,59.48,58.96,59.39,111392.9864418144,26.3129,26.4776,26.2461,26.4375,111392.9864
2008-10-31 15:50:00,59.4,59.76,59.02,59.33,134451.33463526997,26.442,26.6023,26.2728,26.4108,134451.3346
2008-10-31 15:55:00,59.33,60.46,59.26,60.08,490574.7122897506,26.4108,26.9139,26.3797,26.7447,490574.7123
2008-11-03 09:30:00,60.17,61.04,59.13,59.15,67058.57783797228,26.7848,27.172,26.3218,26.3307,67058.5778
2008-11-03 09:35:00,59.31,59.7,59.24,59.27,159069.18463891096,26.4019,26.5755,26.3708,26.3841,159069.1846
2008-11-03 09:40:00,59.29,59.3,58.09,58.25,133448.79775729365,26.393,26.3975,25.8589,25.9301,133448.7978
2008-11-03 09:45:00,58.33,58.54,57.73,58.19,73519.37105159751,25.9657,26.0592,25.6986,25.9034,73519.3711
2008-11-03 09:50:00,58.12,58.12,56.84,56.87,107382.83892990908,25.8722,25.8722,25.3024,25.3158,107382.8389
2008-11-03 09:55:00,56.85,57.28,56.04,56.04,90785.28395007874,25.3069,25.4983,24.9463,24.9463,90785.284
2008-11-03 10:00:00,56.09,56.5,55.08,55.39,127433.57648943568,24.9685,25.1511,24.5189,24.6569,127433.5765
2008-11-03 10:05:00,55.41,56.32,55.01,56.26,201844.0914325677,24.6658,25.0709,24.4878,25.0442,201844.0914
2008-11-03 10:10:00,56.24,57.91,56.03,57.56,192821.25953078072,25.0353,25.7787,24.9418,25.6229,192821.2595
2008-11-03 10:15:00,57.54,57.98,57.15,57.49,103038.51245867832,25.614,25.8099,25.4404,25.5918,103038.5125
2008-11-03 10:20:00,57.51,58.66,57.49,58.15,122198.1061266704,25.6007,26.1126,25.5918,25.8856,122198.1061
2008-11-03 10:25:00,58.15,59.3,58.12,58.8,79423.19933301368,25.8856,26.3975,25.8722,26.1749,79423.1993
2008-11-03 10:30:00,58.68,58.82,58.14,58.53,71068.7253498776,26.1215,26.1838,25.8811,26.0547,71068.7253
2008-11-03 10:35:00,58.51,59.12,58.26,58.87,31747.001135917104,26.0458,26.3174,25.9345,26.2061,31747.0011
2008-11-03 10:40:00,58.78,59.01,58.63,58.76,17488.69887136486,26.166,26.2684,26.0992,26.1571,17488.6989
2008-11-03 10:45:00,58.7,59.56,58.7,59.2,57812.95996330168,26.1304,26.5132,26.1304,26.353,57812.96
2008-11-03 10:50:00,59.25,59.29,58.63,58.69,27625.460637569973,26.3752,26.393,26.0992,26.1259,27625.4606
2008-11-03 10:55:00,58.73,58.98,58.3,58.64,21498.846383270185,26.1437,26.255,25.9523,26.1037,21498.8464
2008-11-03 11:00:00,58.64,59.42,58.6,59.29,27068.4957053609,26.1037,26.4509,26.0859,26.393,27068.4957
2008-11-03 11:05:00,59.29,59.73,59.26,59.4,52800.275573420025,26.393,26.5889,26.3797,26.442,52800.2756
2008-11-03 11:10:00,59.45,59.94,59.28,59.7,43443.26471230762,26.4643,26.6824,26.3886,26.5755,43443.2647
2008-11-03 11:15:00,59.71,60.25,59.47,60.15,73630.76403803933,26.58,26.8204,26.4732,26.7759,73630.764
2008-11-03 11:20:00,60.13,60.19,59.71,59.96,42329.33484788948,26.767,26.7937,26.58,26.6913,42329.3348
2008-11-03 11:25:00,59.97,60.24,59.8,59.96,31301.429190149847,26.6957,26.8159,26.6201,26.6913,31301.4292
2008-11-03 11:30:00,60.02,60.7,59.99,60.59,29630.53439352263,26.718,27.0207,26.7046,26.9717,29630.5344
2008-11-03 11:35:00,60.59,61.12,60.34,60.92,65276.29005490324,26.9717,27.2077,26.8604,27.1186,65276.2901
2008-11-03 11:40:00,60.94,61.38,60.7,61.05,59038.282814161634,27.1275,27.3234,27.0207,27.1765,59038.2828
2008-11-03 11:45:00,61.05,61.08,60.88,61.02,48678.735075072895,27.1765,27.1899,27.1008,27.1631,48678.7351
2008-11-03 11:50:00,60.96,61.0,60.31,60.58,53134.45453274547,27.1364,27.1542,26.8471,26.9673,53134.4545
2008-11-03 11:55:00,60.53,60.72,60.26,60.39,26734.316746035456,26.945,27.0296,26.8248,26.8827,26734.3167
2008-11-03 12:00:00,60.43,60.45,60.18,60.18,29741.927379964447,26.9005,26.9094,26.7892,26.7892,29741.9274
2008-11-03 12:05:00,60.17,60.49,60.17,60.36,24617.850003640982,26.7848,26.9272,26.7848,26.8693,24617.85
2008-11-03 12:10:00,60.37,60.77,60.28,60.44,33974.86086475339,26.8738,27.0519,26.8337,26.905,33974.8609
2008-11-03 12:15:00,60.37,60.69,60.26,60.54,14703.874210319502,26.8738,27.0162,26.8248,26.9495,14703.8742
2008-11-03 12:20:00,60.52,60.58,60.25,60.39,24283.67104431554,26.9406,26.9673,26.8204,26.8827,24283.671
2008-11-03 12:25:00,60.41,60.79,60.28,60.28,30187.499325731704,26.8916,27.0608,26.8337,26.8337,30187.4993
2008-11-03 12:30:00,60.31,60.34,59.98,60.06,18825.414708666634,26.8471,26.8604,26.7002,26.7358,18825.4147
2008-11-03 12:35:00,60.06,60.19,59.74,59.77,29741.927379964447,26.7358,26.7937,26.5934,26.6067,29741.9274
2008-11-03 12:40:00,59.75,59.99,59.6,59.74,24952.028962966426,26.5978,26.7046,26.531,26.5934,24952.029
2008-11-03 12:45:00,59.71,59.73,59.47,59.48,18491.23574934119,26.58,26.5889,26.4732,26.4776,18491.2357
2008-11-03 12:50:00,59.49,59.83,59.49,59.82,11250.691630623254,26.4821,26.6334,26.4821,26.629,11250.6916
2008-11-03 12:55:00,59.9,60.04,59.74,59.74,15706.41108829583,26.6646,26.7269,26.5934,26.5934,15706.4111
2008-11-03 13:00:00,59.82,59.9,59.59,59.73,10248.154752646926,26.629,26.6646,26.5266,26.5889,10248.1548
2008-11-03 13:05:00,59.75,59.75,59.41,59.6,12587.407467925028,26.5978,26.5978,26.4465,26.531,12587.4075
2008-11-03 13:10:00,59.54,59.64,59.4,59.49,5346.863349207091,26.5043,26.5488,26.442,26.4821,5346.8633
2008-11-03 13:15:00,59.43,59.55,59.11,59.31,30633.07127149896,26.4554,26.5088,26.3129,26.4019,30633.0713
2008-11-03 13:20:00,59.29,59.36,59.03,59.1,21721.63235615381,26.393,26.4242,26.2773,26.3085,21721.6324
2008-11-03 13:25:00,59.12,59.32,59.09,59.25,12253.228508599585,26.3174,26.4064,26.304,26.3752,12253.2285
2008-11-03 13:30:00,59.25,59.29,59.11,59.11,18379.842762899378,26.3752,26.393,26.3129,26.3129,18379.8428
2008-11-03 13:35:00,59.11,59.44,58.87,59.2,25286.20792229187,26.3129,26.4598,26.2061,26.353,25286.2079
2008-11-03 13:40:00,59.26,59.38,59.06,59.12,13144.3724001341,26.3797,26.4331,26.2906,26.3174,13144.3724
2008-11-03 13:45:00,59.16,59.21,58.61,58.85,27736.853624011783,26.3352,26.3574,26.0903,26.1972,27736.8536
2008-11-03 13:50:00,58.82,58.94,58.5,58.82,28516.604529104487,26.1838,26.2372,26.0414,26.1838,28516.6045
2008-11-03 13:55:00,58.85,58.92,58.45,58.48,22389.99027480469,26.1972,26.2283,26.0191,26.0325,22389.9903
2008-11-03 14:00:00,58.5,58.73,58.44,58.73,20162.130545968408,26.0414,26.1437,26.0147,26.1437,20162.1305
2008-11-03 14:05:00,58.74,58.93,58.64,58.73,33195.109959660695,26.1482,26.2328,26.1037,26.1437,33195.11
2008-11-03 14:10:00,58.77,58.99,58.64,58.64,20941.88145106111,26.1616,26.2595,26.1037,26.1037,20941.8815
2008-11-03 14:15:00,58.59,58.64,58.15,58.32,30744.464257940777,26.0814,26.1037,25.8856,25.9612,30744.4643
2008-11-03 14:20:00,58.27,59.08,58.24,59.03,48344.55611574745,25.939,26.2996,25.9256,26.2773,48344.5561
2008-11-03 14:25:00,59.0,59.32,58.79,59.32,25731.77986805913,26.2639,26.4064,26.1705,26.4064,25731.7799
2008-11-03 14:30:00,59.32,59.46,59.14,59.17,26734.316746035456,26.4064,26.4687,26.3263,26.3396,26734.3167
2008-11-03 14:35:00,59.21,59.39,59.08,59.2,20496.30950529385,26.3574,26.4375,26.2996,26.353,20496.3095
2008-11-03 14:40:00,59.2,59.32,59.12,59.22,14592.481223877689,26.353,26.4064,26.3174,26.3619,14592.4812
2008-11-03 14:45:00,59.24,59.49,59.24,59.39,27402.674664686343,26.3708,26.4821,26.3708,26.4375,27402.6747
2008-11-03 14:50:00,59.38,59.41,59.03,59.24,19605.16561375933,26.4331,26.4465,26.2773,26.3708,19605.1656
2008-11-03 14:55:00,59.28,59.37,58.79,58.86,27848.2466104536,26.3886,26.4286,26.1705,26.2016,27848.2466
2008-11-03 15:00:00,58.86,59.3,58.74,59.07,36202.72059358968,26.2016,26.3975,26.1482,26.2951,36202.7206
2008-11-03 15:05:00,59.08,59.25,58.87,58.96,37539.43643089145,26.2996,26.3752,26.2061,26.2461,37539.4364
2008-11-03 15:10:00,59.04,59.04,58.84,58.94,32526.752041009808,26.2817,26.2817,26.1927,26.2372,32526.752
2008-11-03 15:15:00,58.88,59.47,58.81,59.29,47564.80521065475,26.2105,26.4732,26.1794,26.393,47564.8052
2008-11-03 15:20:00,59.27,59.46,59.03,59.17,53580.02647851273,26.3841,26.4687,26.2773,26.3396,53580.0265
2008-11-03 15:25:00,59.2,59.71,59.08,59.61,42106.54887500584,26.353,26.58,26.2996,26.5355,42106.5489
2008-11-03 15:30:00,59.58,59.85,59.41,59.82,34197.646837637025,26.5221,26.6423,26.4465,26.629,34197.6468
2008-11-03 15:35:00,59.76,60.09,59.71,60.04,71068.7253498776,26.6023,26.7492,26.58,26.7269,71068.7253
2008-11-03 15:40:00,60.04,60.34,59.99,60.0,104709.40725530554,26.7269,26.8604,26.7046,26.7091,104709.4073
2008-11-03 15:45:00,59.99,60.32,59.91,60.16,67838.32874306497,26.7046,26.8515,26.669,26.7803,67838.3287
2008-11-03 15:50:00,60.18,60.47,60.01,60.03,87554.88734326612,26.7892,26.9183,26.7135,26.7224,87554.8873
2008-11-03 15:55:00,60.08,60.17,58.96,59.51,295748.37900301727,26.7447,26.7848,26.2461,26.491,295748.379
2008-11-04 09:30:00,61.91,62.08,59.7,61.25,70623.15340411033,27.5593,27.635,26.5755,27.2655,70623.1534
2008-11-04 09:35:00,61.31,61.44,60.9,61.19,65276.29005490324,27.2922,27.3501,27.1097,27.2388,65276.2901
2008-11-04 09:40:00,61.17,61.38,60.86,60.94,46005.30340046935,27.2299,27.3234,27.0919,27.1275,46005.3034
2008-11-04 09:45:00,60.92,60.96,60.47,60.81,37093.8644851242,27.1186,27.1364,26.9183,27.0697,37093.8645
2008-11-04 09:50:00,60.77,60.95,60.42,60.84,40769.83303770407,27.0519,27.132,26.8961,27.083,40769.833
2008-11-04 09:55:00,60.84,60.95,60.02,60.15,59595.247746370704,27.083,27.132,26.718,26.7759,59595.2477
2008-11-04 10:00:00,60.16,61.0,59.91,60.96,38096.40136310053,26.7803,27.1542,26.669,27.1364,38096.4014
2008-11-04 10:05:00,61.0,61.11,60.84,60.96,50126.843898816485,27.1542,27.2032,27.083,27.1364,50126.8439
2008-11-04 10:10:00,60.96,61.43,60.96,61.33,34866.00475628791,27.1364,27.3457,27.1364,27.3011,34866.0048
2008-11-04 10:15:00,61.27,61.81,61.12,61.76,57812.95996330168,27.2744,27.5148,27.2077,27.4926,57812.96
2008-11-04 10:20:00,61.78,62.18,61.69,61.97,70957.33236343578,27.5015,27.6795,27.4614,27.586,70957.3324
2008-11-04 10:25:00,62.11,62.8,61.93,62.66,61266.14254299792,27.6484,27.9555,27.5682,27.8932,61266.1425
2008-11-04 10:30:00,62.73,63.14,62.63,62.67,69620.616526134,27.9244,28.1069,27.8798,27.8976,69620.6165
2008-11-04 10:35:00,62.63,63.46,62.51,63.42,58035.7459361853,27.8798,28.2493,27.8264,28.2315,58035.7459
2008-11-04 10:40:00,63.43,63.53,62.84,63.07,21053.27443750292,28.236,28.2805,27.9733,28.0757,21053.2744
2008-11-04 10:45:00,63.01,63.53,62.94,63.26,54248.384397163616,28.049,28.2805,28.0178,28.1603,54248.3844
2008-11-04 10:50:00,63.25,63.71,63.22,63.54,79089.02037368822,28.1558,28.3606,28.1425,28.2849,79089.0204
2008-11-04 10:55:00,63.52,63.54,63.22,63.4,36202.72059358968,28.276,28.2849,28.1425,28.2226,36202.7206
2008-11-04 11:00:00,63.4,63.94,63.4,63.82,49347.09299372378,28.2226,28.463,28.2226,28.4096,49347.093
2008-11-04 11:05:00,63.8,63.85,63.44,63.46,31078.643217266217,28.4007,28.4229,28.2404,28.2493,31078.6432
2008-11-04 11:10:00,63.5,63.59,63.44,63.5,35645.75566138061,28.2671,28.3072,28.2404,28.2671,35645.7557
2008-11-04 11:15:00,63.5,63.65,63.44,63.49,37205.25747156601,28.2671,28.3339,28.2404,28.2627,37205.2575
2008-11-04 11:20:00,63.5,63.53,63.22,63.38,33306.502946102504,28.2671,28.2805,28.1425,28.2137,33306.5029
2008-11-04 11:25:00,63.37,63.4,63.05,63.34,20384.916518852035,28.2093,28.2226,28.0668,28.1959,20384.9165
2008-11-04 11:30:00,63.34,63.37,62.9,63.01,23281.13416633921,28.1959,28.2093,28.0,28.049,23281.1342
2008-11-04 11:35:00,63.01,63.07,62.82,62.98,17934.270817132117,28.049,28.0757,27.9644,28.0356,17934.2708
2008-11-04 11:40:00,62.97,63.32,62.89,63.23,53802.81245139636,28.0312,28.187,27.9956,28.1469,53802.8125
2008-11-04 11:45:00,63.19,63.24,62.93,63.17,22055.81131547925,28.1291,28.1514,28.0134,28.1202,22055.8113
2008-11-04 11:50:00,63.17,64.02,63.17,63.95,75635.83779399197,28.1202,28.4986,28.1202,28.4674,75635.8378
2008-11-04 11:55:00,64.0,64.38,63.98,64.32,36202.72059358968,28.4897,28.6589,28.4808,28.6321,36202.7206
2008-11-04 12:00:00,64.37,64.58,64.23,64.23,106491.69503837456,28.6544,28.7479,28.5921,28.5921,106491.695
2008-11-04 12:05:00,64.35,64.48,64.19,64.44,69175.04458036674,28.6455,28.7034,28.5743,28.6856,69175.0446
2008-11-04 12:10:00,64.42,64.53,64.21,64.25,39655.90317328593,28.6767,28.7256,28.5832,28.601,39655.9032
2008-11-04 12:15:00,64.18,64.18,63.62,63.62,32192.573081684364,28.5698,28.5698,28.3205,28.3205,32192.5731
2008-11-04 12:20:00,63.66,63.74,63.4,63.51,51352.16674967644,28.3383,28.374,28.2226,28.2716,51352.1667
2008-11-04 12:25:00,63.54,63.57,63.16,63.16,25508.9938951755,28.2849,28.2983,28.1158,28.1158,25508.9939
2008-11-04 12:30:00,63.15,63.21,63.04,63.13,15483.625115412202,28.1113,28.138,28.0624,28.1024,15483.6251
2008-11-04 12:35:00,63.13,63.18,62.99,63.07,22278.59728836288,28.1024,28.1247,28.0401,28.0757,22278.5973
2008-11-04 12:40:00,63.09,63.11,62.41,62.48,35200.183715613355,28.0846,28.0935,27.7819,27.8131,35200.1837
2008-11-04 12:45:00,62.48,63.02,62.42,62.92,40212.868105495,27.8131,28.0534,27.7864,28.0089,40212.8681
2008-11-04 12:50:00,62.86,63.07,62.79,63.04,13478.551359459543,27.9822,28.0757,27.9511,28.0624,13478.5514
2008-11-04 12:55:00,63.0,63.22,62.83,63.17,23392.527152781026,28.0445,28.1425,27.9689,28.1202,23392.5272
2008-11-04 13:00:00,63.19,63.24,62.98,63.15,10025.368779763296,28.1291,28.1514,28.0356,28.1113,10025.3688
2008-11-04 13:05:00,63.16,63.21,62.91,63.09,20162.130545968408,28.1158,28.138,28.0045,28.0846,20162.1305
2008-11-04 13:10:00,63.1,63.27,63.03,63.18,50238.236885258295,28.0891,28.1647,28.0579,28.1247,50238.2369
2008-11-04 13:15:00,63.15,63.56,63.15,63.36,40101.47511905318,28.1113,28.2938,28.1113,28.2048,40101.4751
2008-11-04 13:20:00,63.36,63.52,63.25,63.5,10470.940725530554,28.2048,28.276,28.1558,28.2671,10470.9407
2008-11-04 13:25:00,63.5,63.74,63.39,63.71,14035.516291668617,28.2671,28.374,28.2182,28.3606,14035.5163
2008-11-04 13:30:00,63.71,63.73,63.27,63.5,18268.44977645756,28.3606,28.3695,28.1647,28.2671,18268.4498
2008-11-04 13:35:00,63.5,63.83,63.28,63.77,28739.39050198812,28.2671,28.414,28.1692,28.3873,28739.3905
2008-11-04 13:40:00,63.86,63.91,63.6,63.61,12030.442535715956,28.4274,28.4496,28.3116,28.3161,12030.4425
2008-11-04 13:45:00,63.63,64.1,63.57,63.83,26288.7448002682,28.325,28.5342,28.2983,28.414,26288.7448
2008-11-04 13:50:00,63.86,63.9,63.68,63.81,14146.90927811043,28.4274,28.4452,28.3472,28.4051,14146.9093
2008-11-04 13:55:00,63.81,63.99,63.64,63.68,18936.807695108448,28.4051,28.4852,28.3294,28.3472,18936.8077
2008-11-04 14:00:00,63.67,63.67,63.36,63.49,21721.63235615381,28.3428,28.3428,28.2048,28.2627,21721.6324
2008-11-04 14:05:00,63.54,63.57,63.03,63.13,21833.02534259562,28.2849,28.2983,28.0579,28.1024,21833.0253
2008-11-04 14:10:00,63.19,63.52,63.07,63.42,21833.02534259562,28.1291,28.276,28.0757,28.2315,21833.0253
2008-11-04 14:15:00,63.35,63.5,63.15,63.23,21053.27443750292,28.2003,28.2671,28.1113,28.1469,21053.2744
2008-11-04 14:20:00,63.24,63.25,62.94,63.05,59149.67580060345,28.1514,28.1558,28.0178,28.0668,59149.6758
2008-11-04 14:25:00,63.06,63.65,63.06,63.54,29741.927379964447,28.0713,28.3339,28.0713,28.2849,29741.9274
2008-11-04 14:30:00,63.59,63.59,63.2,63.22,14146.90927811043,28.3072,28.3072,28.1336,28.1425,14146.9093
2008-11-04 14:35:00,63.2,63.31,62.94,63.27,33974.86086475339,28.1336,28.1825,28.0178,28.1647,33974.8609
2008-11-04 14:40:00,63.29,63.37,62.9,63.04,21164.66742394474,28.1736,28.2093,28.0,28.0624,21164.6674
2008-11-04 14:45:00,63.04,63.04,62.59,62.78,36759.68552579876,28.0624,28.0624,27.862,27.9466,36759.6855
2008-11-04 14:50:00,62.76,62.85,62.32,62.32,45114.159508934834,27.9377,27.9778,27.7418,27.7418,45114.1595
2008-11-04 14:55:00,62.34,62.71,62.24,62.58,36202.72059358968,27.7507,27.9155,27.7062,27.8576,36202.7206
2008-11-04 15:00:00,62.59,62.63,62.33,62.45,70845.93937699396,27.862,27.8798,27.7463,27.7997,70845.9394
2008-11-04 15:05:00,62.46,62.8,62.39,62.4,64050.967204043285,27.8042,27.9555,27.773,27.7775,64050.9672
2008-11-04 15:10:00,62.45,62.98,62.45,62.91,38319.18733598416,27.7997,28.0356,27.7997,28.0045,38319.1873
2008-11-04 15:15:00,62.97,63.03,62.72,62.83,51129.38077679281,28.0312,28.0579,27.9199,27.9689,51129.3808
2008-11-04 15:20:00,62.84,63.2,62.8,63.12,44223.01561740032,27.9733,28.1336,27.9555,28.098,44223.0156
2008-11-04 15:25:00,63.08,63.1,62.83,62.83,25843.172854500943,28.0802,28.0891,27.9689,27.9689,25843.1729
2008-11-04 15:30:00,62.89,63.33,62.88,63.22,69954.79548545944,27.9956,28.1914,27.9911,28.1425,69954.7955
2008-11-04 15:35:00,63.22,63.57,63.15,63.56,81539.66607540814,28.1425,28.2983,28.1113,28.2938,81539.6661
2008-11-04 15:40:00,63.56,64.05,63.49,63.68,139686.80499803525,28.2938,28.512,28.2627,28.3472,139686.805
2008-11-04 15:45:00,63.68,64.45,63.67,63.86,146258.9911981023,28.3472,28.69,28.3428,28.4274,146258.9912
2008-11-04 15:50:00,63.94,63.99,63.34,63.77,125428.50273348302,28.463,28.4852,28.1959,28.3873,125428.5027
2008-11-04 15:55:00,63.88,65.08,63.78,64.83,405359.0776617626,28.4363,28.9705,28.3918,28.8592,405359.0777
2008-11-05 09:30:00,64.19,64.49,62.31,62.55,23615.31312566465,28.5743,28.7078,27.7374,27.8442,23615.3131
2008-11-05 09:35:00,62.63,63.01,62.19,62.58,113509.45318420888,27.8798,28.049,27.684,27.8576,113509.4532
2008-11-05 09:40:00,62.58,62.84,62.19,62.4,72516.83417362117,27.8576,27.9733,27.684,27.7775,72516.8342
2008-11-05 09:45:00,62.34,62.34,61.63,62.03,92121.99978738053,27.7507,27.7507,27.4347,27.6127,92121.9998
2008-11-05 09:50:00,62.06,62.14,61.41,61.61,93013.14367891505,27.6261,27.6617,27.3368,27.4258,93013.1437
2008-11-05 09:55:00,61.65,61.82,61.13,61.44,103372.69141800376,27.4436,27.5193,27.2121,27.3501,103372.6914
2008-11-05 10:00:00,61.44,62.01,61.07,61.9,112729.70227911616,27.3501,27.6038,27.1854,27.5549,112729.7023
2008-11-05 10:05:00,61.84,62.65,61.75,62.57,48567.34208863108,27.5282,27.8887,27.4881,27.8531,48567.3421
2008-11-05 10:10:00,62.54,62.82,62.37,62.54,34977.39774272972,27.8398,27.9644,27.7641,27.8398,34977.3977
2008-11-05 10:15:00,62.46,63.16,62.45,63.02,31190.03620370804,27.8042,28.1158,27.7997,28.0534,31190.0362
2008-11-05 10:20:00,63.01,63.3,62.88,63.14,28627.997515546303,28.049,28.1781,27.9911,28.1069,28627.9975
2008-11-05 10:25:00,63.14,63.27,62.96,63.23,26400.137786710013,28.1069,28.1647,28.0267,28.1469,26400.1378
2008-11-05 10:30:00,63.23,63.64,63.23,63.55,57924.35294974349,28.1469,28.3294,28.1469,28.2894,57924.3529
2008-11-05 10:35:00,63.54,63.58,62.97,63.19,31078.643217266217,28.2849,28.3027,28.0312,28.1291,31078.6432
2008-11-05 10:40:00,63.2,63.59,63.2,63.41,32415.35905456799,28.1336,28.3072,28.1336,28.2271,32415.3591
2008-11-05 10:45:00,63.42,63.47,63.24,63.41,18936.807695108448,28.2315,28.2538,28.1514,28.2271,18936.8077
2008-11-05 10:50:00,63.41,63.53,62.8,62.88,47787.59118353838,28.2271,28.2805,27.9555,27.9911,47787.5912
2008-11-05 10:55:00,62.86,62.92,62.4,62.44,37762.222403775086,27.9822,28.0089,27.7775,27.7953,37762.2224
2008-11-05 11:00:00,62.53,62.69,62.53,62.59,11362.08461706507,27.8353,27.9065,27.8353,27.862,11362.0846
2008-11-05 11:05:00,62.59,62.83,62.47,62.53,16708.94796627216,27.862,27.9689,27.8086,27.8353,16708.948
2008-11-05 11:10:00,62.52,62.82,62.36,62.79,13812.730318784988,27.8309,27.9644,27.7596,27.9511,13812.7303
2008-11-05 11:15:00,62.8,62.8,62.47,62.64,12587.407467925028,27.9555,27.9555,27.8086,27.8843,12587.4075
2008-11-05 11:20:00,62.6,62.71,62.21,62.33,17154.519912039417,27.8665,27.9155,27.6929,27.7463,17154.5199
2008-11-05 11:25:00,62.39,62.44,62.19,62.3,12364.6214950414,27.773,27.7953,27.684,27.7329,12364.6215
2008-11-05 11:30:00,62.26,62.34,62.12,62.33,13367.158373017728,27.7151,27.7507,27.6528,27.7463,13367.1584
2008-11-05 11:35:00,62.35,62.36,61.96,62.06,17265.912898481234,27.7552,27.7596,27.5816,27.6261,17265.9129
2008-11-05 11:40:00,62.07,62.17,62.06,62.13,12698.80045436684,27.6306,27.6751,27.6261,27.6573,12698.8005
2008-11-05 11:45:00,62.08,62.11,61.81,62.11,16151.983034063089,27.635,27.6484,27.5148,27.6484,16151.983
2008-11-05 11:50:00,62.11,62.36,61.88,62.12,18714.02172222482,27.6484,27.7596,27.546,27.6528,18714.0217
2008-11-05 11:55:00,62.14,62.28,62.05,62.18,12476.014481483213,27.6617,27.724,27.6217,27.6795,12476.0145
2008-11-05 12:00:00,62.14,62.4,62.14,62.29,12253.228508599585,27.6617,27.7775,27.6617,27.7285,12253.2285
2008-11-05 12:05:00,62.36,62.36,62.01,62.04,13478.551359459543,27.7596,27.7596,27.6038,27.6172,13478.5514
2008-11-05 12:10:00,62.01,62.14,61.6,61.78,27402.674664686343,27.6038,27.6617,27.4213,27.5015,27402.6747
2008-11-05 12:15:00,61.84,62.03,61.75,61.98,48678.735075072895,27.5282,27.6127,27.4881,27.5905,48678.7351
2008-11-05 12:20:00,62.01,62.13,61.9,62.02,31524.21516303348,27.6038,27.6573,27.5549,27.6083,31524.2152
2008-11-05 12:25:00,62.01,62.03,61.39,61.66,23281.13416633921,27.6038,27.6127,27.3279,27.448,23281.1342
2008-11-05 12:30:00,61.64,61.92,61.58,61.66,39544.51018684411,27.4391,27.5638,27.4124,27.448,39544.5102
2008-11-05 12:35:00,61.64,61.64,61.31,61.42,126096.86065213392,27.4391,27.4391,27.2922,27.3412,126096.8607
2008-11-05 12:40:00,61.42,61.49,61.32,61.44,48121.77014286383,27.3412,27.3724,27.2967,27.3501,48121.7701
2008-11-05 12:45:00,61.44,61.63,61.21,61.24,159069.18463891096,27.3501,27.4347,27.2477,27.2611,159069.1846
2008-11-05 12:50:00,61.16,61.21,60.85,60.99,55028.13530225631,27.2255,27.2477,27.0875,27.1498,55028.1353
2008-11-05 12:55:00,60.99,61.4,60.87,61.36,57701.56697685986,27.1498,27.3323,27.0964,27.3145,57701.567
2008-11-05 13:00:00,61.36,61.4,60.97,61.22,73519.37105159751,27.3145,27.3323,27.1409,27.2522,73519.3711
2008-11-05 13:05:00,61.22,61.53,61.02,61.47,47342.01923777112,27.2522,27.3902,27.1631,27.3635,47342.0192
2008-11-05 13:10:00,61.49,61.62,61.46,61.55,28293.81855622086,27.3724,27.4302,27.359,27.3991,28293.8186
2008-11-05 13:15:00,61.58,61.73,61.56,61.69,25843.172854500943,27.4124,27.4792,27.4035,27.4614,25843.1729
2008-11-05 13:20:00,61.69,61.71,61.48,61.63,29407.748420639004,27.4614,27.4703,27.3679,27.4347,29407.7484
2008-11-05 13:25:00,61.65,61.71,61.45,61.53,14258.302264552243,27.4436,27.4703,27.3546,27.3902,14258.3023
2008-11-05 13:30:00,61.54,61.62,61.07,61.13,21944.41832903744,27.3946,27.4302,27.1854,27.2121,21944.4183
2008-11-05 13:35:00,61.13,61.13,60.96,61.05,14815.267196761317,27.2121,27.2121,27.1364,27.1765,14815.2672
2008-11-05 13:40:00,61.04,61.4,60.96,61.33,9802.582806879667,27.172,27.3323,27.1364,27.3011,9802.5828
2008-11-05 13:45:00,61.35,61.51,61.12,61.25,10916.51267129781,27.31,27.3813,27.2077,27.2655,10916.5127
2008-11-05 13:50:00,61.22,61.5,61.22,61.29,7351.937105159751,27.2522,27.3768,27.2522,27.2833,7351.9371
2008-11-05 13:55:00,61.3,61.3,60.97,61.11,15929.19706117946,27.2878,27.2878,27.1409,27.2032,15929.1971
2008-11-05 14:00:00,61.1,61.23,60.7,60.7,18491.23574934119,27.1988,27.2566,27.0207,27.0207,18491.2357
2008-11-05 14:05:00,60.7,60.95,60.62,60.91,71068.7253498776,27.0207,27.132,26.9851,27.1142,71068.7253
2008-11-05 14:10:00,60.93,61.05,60.71,61.05,20162.130545968408,27.1231,27.1765,27.0251,27.1765,20162.1305
2008-11-05 14:15:00,61.04,61.18,60.78,60.78,31747.001135917104,27.172,27.2344,27.0563,27.0563,31747.0011
2008-11-05 14:20:00,60.77,60.82,60.59,60.72,48455.94910218927,27.0519,27.0741,26.9717,27.0296,48455.9491
2008-11-05 14:25:00,60.7,61.05,60.7,61.0,14926.66018320313,27.0207,27.1765,27.0207,27.1542,14926.6602
2008-11-05 14:30:00,61.01,61.79,60.95,61.65,53023.06154630366,27.1587,27.5059,27.132,27.4436,53023.0615
2008-11-05 14:35:00,61.64,61.72,61.4,61.45,27402.674664686343,27.4391,27.4748,27.3323,27.3546,27402.6747
2008-11-05 14:40:00,61.46,61.64,61.31,61.64,25843.172854500943,27.359,27.4391,27.2922,27.4391,25843.1729
2008-11-05 14:45:00,61.66,61.69,61.37,61.45,17488.69887136486,27.448,27.4614,27.3189,27.3546,17488.6989
2008-11-05 14:50:00,61.45,61.46,60.95,61.26,35088.79072917154,27.3546,27.359,27.132,27.27,35088.7907
2008-11-05 14:55:00,61.2,61.27,60.69,60.74,37873.615390216895,27.2433,27.2744,27.0162,27.0385,37873.6154
2008-11-05 15:00:00,60.76,60.87,60.47,60.64,76526.9816855265,27.0474,27.0964,26.9183,26.994,76526.9817
2008-11-05 15:05:00,60.67,60.99,60.59,60.62,97468.8631365876,27.0073,27.1498,26.9717,26.9851,97468.8631
2008-11-05 15:10:00,60.61,60.75,60.05,60.13,59929.42670569615,26.9806,27.043,26.7313,26.767,59929.4267
2008-11-05 15:15:00,60.11,60.11,59.46,59.5,176780.6694831595,26.7581,26.7581,26.4687,26.4865,176780.6695
2008-11-05 15:20:00,59.49,59.52,59.15,59.26,102815.7264857947,26.4821,26.4954,26.3307,26.3797,102815.7265
2008-11-05 15:25:00,59.29,59.33,58.99,59.02,76749.76765841013,26.393,26.4108,26.2595,26.2728,76749.7677
2008-11-05 15:30:00,58.99,59.27,58.76,59.11,106937.26698414182,26.2595,26.3841,26.1571,26.3129,106937.267
2008-11-05 15:35:00,59.12,59.19,58.3,58.38,133671.58373017728,26.3174,26.3485,25.9523,25.9879,133671.5837
2008-11-05 15:40:00,58.37,58.41,57.85,58.41,192709.86654433893,25.9835,26.0013,25.752,26.0013,192709.8665
2008-11-05 15:45:00,58.34,59.11,58.05,58.77,247292.429900828,25.9701,26.3129,25.841,26.1616,247292.4299
2008-11-05 15:50:00,58.78,59.12,58.31,58.32,287059.7260605557,26.166,26.3174,25.9568,25.9612,287059.7261
2008-11-05 15:55:00,58.34,58.59,56.89,57.75,819518.2012524286,25.9701,26.0814,25.3247,25.7075,819518.2013
2008-11-06 09:30:00,57.54,58.55,56.33,58.45,54693.95634293087,25.614,26.0636,25.0754,26.0191,54693.9563
2008-11-06 09:35:00,58.36,58.6,57.62,58.02,53691.41946495455,25.979,26.0859,25.6496,25.8277,53691.4195
2008-11-06 09:40:00,57.97,58.13,57.21,57.68,97803.04209591304,25.8054,25.8767,25.4671,25.6763,97803.0421
2008-11-06 09:45:00,57.7,57.93,57.52,57.68,52577.4896005364,25.6852,25.7876,25.6051,25.6763,52577.4896
2008-11-06 09:50:00,57.71,57.75,56.88,57.59,104486.62128242193,25.6897,25.7075,25.3202,25.6363,104486.6213
2008-11-06 09:55:00,57.6,58.14,57.11,57.38,73073.79910583024,25.6407,25.8811,25.4226,25.5428,73073.7991
2008-11-06 10:00:00,57.35,57.38,56.34,56.79,57367.38801753442,25.5294,25.5428,25.0798,25.2802,57367.388
2008-11-06 10:05:00,56.78,57.22,56.48,57.22,138015.91020140806,25.2757,25.4716,25.1422,25.4716,138015.9102
2008-11-06 10:10:00,57.22,57.57,56.68,57.29,71402.90430920303,25.4716,25.6274,25.2312,25.5027,71402.9043
2008-11-06 10:15:00,57.23,57.66,57.1,57.39,49235.700007281965,25.476,25.6674,25.4182,25.5472,49235.7
2008-11-06 10:20:00,57.43,57.97,57.3,57.71,35979.93462070605,25.5651,25.8054,25.5072,25.6897,35979.9346
2008-11-06 10:25:00,57.72,57.89,57.39,57.64,33529.28891898614,25.6941,25.7698,25.5472,25.6585,33529.2889
2008-11-06 10:30:00,57.56,57.71,57.25,57.52,40769.83303770407,25.6229,25.6897,25.4849,25.6051,40769.833
2008-11-06 10:35:00,57.54,57.62,57.17,57.62,28739.39050198812,25.614,25.6496,25.4493,25.6496,28739.3905
2008-11-06 10:40:00,57.58,57.65,57.25,57.43,49792.66493949104,25.6318,25.663,25.4849,25.5651,49792.6649
2008-11-06 10:45:00,57.44,57.81,57.36,57.53,46450.87534623661,25.5695,25.7342,25.5339,25.6096,46450.8753
2008-11-06 10:50:00,57.53,57.6,56.98,57.52,51909.13168188551,25.6096,25.6407,25.3647,25.6051,51909.1317
2008-11-06 10:55:00,57.52,57.83,57.45,57.83,38541.97330886778,25.6051,25.7431,25.574,25.7431,38541.9733
2008-11-06 11:00:00,57.83,58.01,57.58,57.71,32972.32398677706,25.7431,25.8232,25.6318,25.6897,32972.324
2008-11-06 11:05:00,57.69,57.98,57.04,57.13,33752.074891869765,25.6808,25.8099,25.3914,25.4315,33752.0749
2008-11-06 11:10:00,57.1,57.68,57.04,57.3,34977.39774272972,25.4182,25.6763,25.3914,25.5072,34977.3977
2008-11-06 11:15:00,57.36,57.58,57.23,57.37,34754.611769846095,25.5339,25.6318,25.476,25.5383,34754.6118
2008-11-06 11:20:00,57.48,57.48,56.91,57.02,26511.53077315183,25.5873,25.5873,25.3336,25.3825,26511.5308
2008-11-06 11:25:00,57.02,57.27,56.8,57.0,17265.912898481234,25.3825,25.4938,25.2846,25.3736,17265.9129
2008-11-06 11:30:00,57.06,57.27,57.06,57.17,9357.01086111241,25.4003,25.4938,25.4003,25.4493,9357.0109
2008-11-06 11:35:00,57.1,57.28,56.83,57.1,18045.66380357393,25.4182,25.4983,25.298,25.4182,18045.6638
2008-11-06 11:40:00,57.15,57.28,57.01,57.22,20830.48846461929,25.4404,25.4983,25.3781,25.4716,20830.4885
2008-11-06 11:45:00,57.25,57.5,57.08,57.08,16151.983034063089,25.4849,25.5962,25.4092,25.4092,16151.983
2008-11-06 11:50:00,57.14,57.25,57.01,57.07,11473.477603506884,25.436,25.4849,25.3781,25.4048,11473.4776
2008-11-06 11:55:00,57.02,57.51,57.01,57.16,19605.16561375933,25.3825,25.6007,25.3781,25.4449,19605.1656
2008-11-06 12:00:00,57.11,57.16,56.81,56.98,24172.27805787373,25.4226,25.4449,25.2891,25.3647,24172.2781
2008-11-06 12:05:00,57.1,57.39,56.79,57.02,38430.58032242597,25.4182,25.5472,25.2802,25.3825,38430.5803
2008-11-06 12:10:00,56.99,57.38,56.93,57.3,21833.02534259562,25.3692,25.5428,25.3425,25.5072,21833.0253
2008-11-06 12:15:00,57.29,57.29,56.76,56.83,23615.31312566465,25.5027,25.5027,25.2668,25.298,23615.3131
2008-11-06 12:20:00,56.78,56.93,56.54,56.85,19605.16561375933,25.2757,25.3425,25.1689,25.3069,19605.1656
2008-11-06 12:25:00,56.78,56.92,56.62,56.62,12698.80045436684,25.2757,25.338,25.2045,25.2045,12698.8005
2008-11-06 12:30:00,56.62,56.66,56.22,56.55,25286.20792229187,25.2045,25.2223,25.0264,25.1733,25286.2079
2008-11-06 12:35:00,56.57,56.95,56.54,56.58,25620.38688161732,25.1822,25.3514,25.1689,25.1867,25620.3869
2008-11-06 12:40:00,56.63,56.99,56.56,56.78,26288.7448002682,25.2089,25.3692,25.1778,25.2757,26288.7448
2008-11-06 12:45:00,56.73,57.21,56.61,57.16,35200.183715613355,25.2534,25.4671,25.2,25.4449,35200.1837
2008-11-06 12:50:00,57.2,57.35,57.01,57.04,17600.091857806678,25.4627,25.5294,25.3781,25.3914,17600.0919
2008-11-06 12:55:00,57.11,57.19,56.8,56.94,24617.850003640982,25.4226,25.4582,25.2846,25.3469,24617.85
2008-11-06 13:00:00,56.96,57.02,56.56,56.65,20496.30950529385,25.3558,25.3825,25.1778,25.2178,20496.3095
2008-11-06 13:05:00,56.62,56.78,56.3,56.6,27291.28167824453,25.2045,25.2757,25.062,25.1956,27291.2817
2008-11-06 13:10:00,56.56,56.75,56.47,56.55,11473.477603506884,25.1778,25.2623,25.1377,25.1733,11473.4776
2008-11-06 13:15:00,56.55,56.61,56.24,56.32,14815.267196761317,25.1733,25.2,25.0353,25.0709,14815.2672
2008-11-06 13:20:00,56.43,56.57,56.33,56.57,11807.656562832326,25.1199,25.1822,25.0754,25.1822,11807.6566
2008-11-06 13:25:00,56.52,56.65,56.2,56.45,25286.20792229187,25.16,25.2178,25.0175,25.1288,25286.2079
2008-11-06 13:30:00,56.38,56.54,56.27,56.43,39767.29615972774,25.0976,25.1689,25.0487,25.1199,39767.2962
2008-11-06 13:35:00,56.41,56.5,56.21,56.27,30521.678285057147,25.111,25.1511,25.022,25.0487,30521.6783
2008-11-06 13:40:00,56.22,56.28,56.01,56.15,16486.16199338853,25.0264,25.0531,24.9329,24.9953,16486.162
2008-11-06 13:45:00,56.18,56.57,56.18,56.54,33640.68190542795,25.0086,25.1822,25.0086,25.1689,33640.6819
2008-11-06 13:50:00,56.52,56.75,56.47,56.56,69063.65159392494,25.16,25.2623,25.1377,25.1778,69063.6516
2008-11-06 13:55:00,56.56,56.79,56.53,56.62,34977.39774272972,25.1778,25.2802,25.1644,25.2045,34977.3977
2008-11-06 14:00:00,56.64,57.18,56.57,57.18,63828.18123115965,25.2134,25.4538,25.1822,25.4538,63828.1812
2008-11-06 14:05:00,57.13,57.45,57.13,57.23,51686.345709001886,25.4315,25.574,25.4315,25.476,51686.3457
2008-11-06 14:10:00,57.3,57.64,57.22,57.28,44557.19457672576,25.5072,25.6585,25.4716,25.4983,44557.1946
2008-11-06 14:15:00,57.28,57.45,57.12,57.37,39767.29615972774,25.4983,25.574,25.4271,25.5383,39767.2962
2008-11-06 14:20:00,57.39,57.43,57.08,57.35,22835.562220571952,25.5472,25.5651,25.4092,25.5294,22835.5622
2008-11-06 14:25:00,57.33,57.33,56.95,56.99,62714.25136674151,25.5205,25.5205,25.3514,25.3692,62714.2514
2008-11-06 14:30:00,56.99,57.16,56.74,56.88,36202.72059358968,25.3692,25.4449,25.2579,25.3202,36202.7206
2008-11-06 14:35:00,56.88,57.35,56.46,57.16,58815.49684127801,25.3202,25.5294,25.1333,25.4449,58815.4968
2008-11-06 14:40:00,57.11,57.44,56.89,57.31,41549.58394279677,25.4226,25.5695,25.3247,25.5116,41549.5839
2008-11-06 14:45:00,57.31,57.32,56.92,57.15,42217.94186144766,25.5116,25.5161,25.338,25.4404,42217.9419
2008-11-06 14:50:00,57.18,57.67,57.16,57.27,60597.78462434704,25.4538,25.6719,25.4449,25.4938,60597.7846
2008-11-06 14:55:00,57.25,57.35,56.86,57.03,40547.04706482044,25.4849,25.5294,25.3113,25.387,40547.0471
2008-11-06 15:00:00,57.1,57.25,56.71,56.83,56587.63711244172,25.4182,25.4849,25.2445,25.298,56587.6371
2008-11-06 15:05:00,56.78,56.88,56.57,56.67,47230.6262513293,25.2757,25.3202,25.1822,25.2267,47230.6263
2008-11-06 15:10:00,56.66,56.9,56.55,56.59,47230.6262513293,25.2223,25.3291,25.1733,25.1911,47230.6263
2008-11-06 15:15:00,56.6,56.93,56.56,56.84,38207.79434954234,25.1956,25.3425,25.1778,25.3024,38207.7943
2008-11-06 15:20:00,56.85,56.85,56.52,56.74,62602.858380299695,25.3069,25.3069,25.16,25.2579,62602.8584
2008-11-06 15:25:00,56.75,56.92,56.5,56.74,74744.69390245747,25.2623,25.338,25.1511,25.2579,74744.6939
2008-11-06 15:30:00,56.74,56.89,56.34,56.7,78086.4834957119,25.2579,25.3247,25.0798,25.2401,78086.4835
2008-11-06 15:35:00,56.72,56.89,56.2,56.22,100922.04571628386,25.249,25.3247,25.0175,25.0264,100922.0457
2008-11-06 15:40:00,56.21,56.78,56.02,56.48,146593.17015742775,25.022,25.2757,24.9374,25.1422,146593.1702
2008-11-06 15:45:00,56.56,56.99,56.34,56.39,131777.90296066643,25.1778,25.3692,25.0798,25.1021,131777.903
2008-11-06 15:50:00,56.37,56.75,56.1,56.1,143696.95250994057,25.0932,25.2623,24.973,24.973,143696.9525
2008-11-06 15:55:00,56.11,56.55,55.99,56.41,362918.3498274313,24.9775,25.1733,24.924,25.111,362918.3498
2008-11-07 09:30:00,56.36,58.32,56.36,57.15,34977.39774272972,25.0887,25.9612,25.0887,25.4404,34977.3977
2008-11-07 09:35:00,57.15,57.26,56.06,56.08,23281.13416633921,25.4404,25.4894,24.9552,24.9641,23281.1342
2008-11-07 09:40:00,56.06,56.29,55.43,55.64,42663.51380721492,24.9552,25.0576,24.6747,24.7682,42663.5138
2008-11-07 09:45:00,55.66,55.78,54.54,54.81,68283.90068883223,24.7771,24.8306,24.2786,24.3988,68283.9007
2008-11-07 09:50:00,54.88,54.89,54.44,54.57,67281.3638108559,24.4299,24.4344,24.234,24.2919,67281.3638
2008-11-07 09:55:00,54.59,55.27,54.59,54.82,30410.28529861533,24.3008,24.6035,24.3008,24.4032,30410.2853
2008-11-07 10:00:00,54.79,56.22,54.78,56.22,111392.9864418144,24.3899,25.0264,24.3854,25.0264,111392.9864
2008-11-07 10:05:00,56.17,56.72,56.13,56.42,72851.01313294662,25.0042,25.249,24.9864,25.1154,72851.0131
2008-11-07 10:10:00,56.42,56.92,56.14,56.92,27179.88869180272,25.1154,25.338,24.9908,25.338,27179.8887
2008-11-07 10:15:00,56.92,57.36,56.76,57.09,35200.183715613355,25.338,25.5339,25.2668,25.4137,35200.1837
2008-11-07 10:20:00,57.04,57.68,56.99,56.99,29741.927379964447,25.3914,25.6763,25.3692,25.3692,29741.9274
2008-11-07 10:25:00,56.99,57.45,56.82,57.01,35868.541634264235,25.3692,25.574,25.2935,25.3781,35868.5416
2008-11-07 10:30:00,57.01,57.21,56.62,56.83,33083.71697321888,25.3781,25.4671,25.2045,25.298,33083.717
2008-11-07 10:35:00,56.74,57.7,56.67,57.65,69175.04458036674,25.2579,25.6852,25.2267,25.663,69175.0446
2008-11-07 10:40:00,57.63,57.69,57.16,57.63,44891.37353605121,25.6541,25.6808,25.4449,25.6541,44891.3735
2008-11-07 10:45:00,57.62,57.92,57.24,57.27,18491.23574934119,25.6496,25.7832,25.4805,25.4938,18491.2357
2008-11-07 10:50:00,57.27,57.86,57.22,57.8,26177.351813826383,25.4938,25.7565,25.4716,25.7298,26177.3518
2008-11-07 10:55:00,57.82,58.01,57.49,57.51,18045.66380357393,25.7387,25.8232,25.5918,25.6007,18045.6638
2008-11-07 11:00:00,57.49,57.49,56.98,57.1,27402.674664686343,25.5918,25.5918,25.3647,25.4182,27402.6747
2008-11-07 11:05:00,57.06,57.1,56.7,56.7,19605.16561375933,25.4003,25.4182,25.2401,25.2401,19605.1656
2008-11-07 11:10:00,56.69,57.08,56.61,56.96,22278.59728836288,25.2356,25.4092,25.2,25.3558,22278.5973
2008-11-07 11:15:00,57.0,57.07,56.59,56.8,17600.091857806678,25.3736,25.4048,25.1911,25.2846,17600.0919
2008-11-07 11:20:00,56.83,56.93,56.38,56.89,25063.421949408243,25.298,25.3425,25.0976,25.3247,25063.4219
2008-11-07 11:25:00,56.92,56.92,56.23,56.42,36759.68552579876,25.338,25.338,25.0309,25.1154,36759.6855
2008-11-07 11:30:00,56.37,56.83,56.3,56.74,31969.78710880073,25.0932,25.298,25.062,25.2579,31969.7871
2008-11-07 11:35:00,56.75,56.75,56.39,56.48,26622.923759593643,25.2623,25.2623,25.1021,25.1422,26622.9238
2008-11-07 11:40:00,56.39,56.68,56.35,56.68,17154.519912039417,25.1021,25.2312,25.0843,25.2312,17154.5199
2008-11-07 11:45:00,56.63,57.1,56.62,57.03,27068.4957053609,25.2089,25.4182,25.2045,25.387,27068.4957
2008-11-07 11:50:00,57.03,57.1,56.82,57.01,21164.66742394474,25.387,25.4182,25.2935,25.3781,21164.6674
2008-11-07 11:55:00,57.01,57.47,56.95,57.27,24506.45701719917,25.3781,25.5829,25.3514,25.4938,24506.457
2008-11-07 12:00:00,57.27,57.27,56.98,57.18,29964.71335284808,25.4938,25.4938,25.3647,25.4538,29964.7134
2008-11-07 12:05:00,57.18,57.27,57.12,57.24,12921.586427250471,25.4538,25.4938,25.4271,25.4805,12921.5864
2008-11-07 12:10:00,57.18,57.45,57.18,57.25,23169.741179897395,25.4538,25.574,25.4538,25.4849,23169.7412
2008-11-07 12:15:00,57.2,57.26,57.01,57.04,11139.29864418144,25.4627,25.4894,25.3781,25.3914,11139.2986
2008-11-07 12:20:00,57.05,57.24,56.97,57.24,9022.831901786967,25.3959,25.4805,25.3603,25.4805,9022.8319
2008-11-07 12:25:00,57.25,57.45,57.25,57.25,10248.154752646926,25.4849,25.574,25.4849,25.4849,10248.1548
2008-11-07 12:30:00,57.21,57.21,56.87,57.02,7351.937105159751,25.4671,25.4671,25.3158,25.3825,7351.9371
2008-11-07 12:35:00,56.99,57.08,56.83,57.01,11807.656562832326,25.3692,25.4092,25.298,25.3781,11807.6566
2008-11-07 12:40:00,57.02,57.32,57.01,57.04,14703.874210319502,25.3825,25.5161,25.3781,25.3914,14703.8742
2008-11-07 12:45:00,57.05,57.25,57.01,57.07,14592.481223877689,25.3959,25.4849,25.3781,25.4048,14592.4812
2008-11-07 12:50:00,57.03,57.32,57.01,57.19,14146.90927811043,25.387,25.5161,25.3781,25.4582,14146.9093
2008-11-07 12:55:00,57.21,57.48,57.19,57.27,13032.979413692285,25.4671,25.5873,25.4582,25.4938,13032.9794
2008-11-07 13:00:00,57.33,57.51,57.22,57.27,13032.979413692285,25.5205,25.6007,25.4716,25.4938,13032.9794
2008-11-07 13:05:00,57.34,57.42,57.09,57.11,15149.446156086758,25.525,25.5606,25.4137,25.4226,15149.4462
2008-11-07 13:10:00,57.14,57.36,57.01,57.27,22167.204301921065,25.436,25.5339,25.3781,25.4938,22167.2043
2008-11-07 13:15:00,57.27,57.36,57.09,57.15,15149.446156086758,25.4938,25.5339,25.4137,25.4404,15149.4462
2008-11-07 13:20:00,57.16,57.23,57.03,57.17,15372.232128970389,25.4449,25.476,25.387,25.4493,15372.2321
2008-11-07 13:25:00,57.19,57.37,57.05,57.32,17154.519912039417,25.4582,25.5383,25.3959,25.5161,17154.5199
2008-11-07 13:30:00,57.38,57.43,57.27,57.28,8577.259956019709,25.5428,25.5651,25.4938,25.4983,8577.26
2008-11-07 13:35:00,57.23,57.3,56.9,56.98,16486.16199338853,25.476,25.5072,25.3291,25.3647,16486.162
2008-11-07 13:40:00,56.97,57.02,56.71,56.76,9913.975793321482,25.3603,25.3825,25.2445,25.2668,9913.9758
2008-11-07 13:45:00,56.76,56.96,56.73,56.92,8911.438915345152,25.2668,25.3558,25.2534,25.338,8911.4389
2008-11-07 13:50:00,56.93,57.15,56.91,56.92,17154.519912039417,25.3425,25.4404,25.3336,25.338,17154.5199
2008-11-07 13:55:00,56.91,57.3,56.91,57.27,19939.34457308477,25.3336,25.5072,25.3336,25.4938,19939.3446
2008-11-07 14:00:00,57.27,57.54,57.17,57.5,36982.47149868238,25.4938,25.614,25.4493,25.5962,36982.4715
2008-11-07 14:05:00,57.48,57.53,57.14,57.25,23281.13416633921,25.5873,25.6096,25.436,25.4849,23281.1342
2008-11-07 14:10:00,57.18,57.35,57.15,57.28,17934.270817132117,25.4538,25.5294,25.4404,25.4983,17934.2708
2008-11-07 14:15:00,57.28,57.63,57.27,57.55,23169.741179897395,25.4983,25.6541,25.4938,25.6185,23169.7412
2008-11-07 14:20:00,57.54,57.71,57.46,57.46,23392.527152781026,25.614,25.6897,25.5784,25.5784,23392.5272
2008-11-07 14:25:00,57.46,57.52,57.24,57.34,30187.499325731704,25.5784,25.6051,25.4805,25.525,30187.4993
2008-11-07 14:30:00,57.37,57.6,57.35,57.52,21387.453396828365,25.5383,25.6407,25.5294,25.6051,21387.4534
2008-11-07 14:35:00,57.53,57.89,57.49,57.84,36871.078512240565,25.6096,25.7698,25.5918,25.7476,36871.0785
2008-11-07 14:40:00,57.82,58.06,57.65,57.8,48121.77014286383,25.7387,25.8455,25.663,25.7298,48121.7701
2008-11-07 14:45:00,57.85,58.25,57.85,58.17,53134.45453274547,25.752,25.9301,25.752,25.8945,53134.4545
2008-11-07 14:50:00,58.15,58.42,57.86,58.02,82430.80996694266,25.8856,26.0058,25.7565,25.8277,82430.81
2008-11-07 14:55:00,57.99,58.1,57.2,57.27,70623.15340411033,25.8143,25.8633,25.4627,25.4938,70623.1534
2008-11-07 15:00:00,57.26,57.58,57.16,57.2,58704.10385483619,25.4894,25.6318,25.4449,25.4627,58704.1039
2008-11-07 15:05:00,57.18,57.69,56.89,57.63,38430.58032242597,25.4538,25.6808,25.3247,25.6541,38430.5803
2008-11-07 15:10:00,57.65,57.88,57.25,57.61,38764.759281751416,25.663,25.7654,25.4849,25.6452,38764.7593
2008-11-07 15:15:00,57.54,57.87,57.34,57.37,36425.50656647331,25.614,25.7609,25.525,25.5383,36425.5066
2008-11-07 15:20:00,57.39,57.39,56.81,56.97,41995.15588856403,25.5472,25.5472,25.2891,25.3603,41995.1559
2008-11-07 15:25:00,57.03,57.45,57.0,57.24,36648.29253935694,25.387,25.574,25.3736,25.4805,36648.2925
2008-11-07 15:30:00,57.24,57.78,57.06,57.59,62380.07240741607,25.4805,25.7209,25.4003,25.6363,62380.0724
2008-11-07 15:35:00,57.59,57.86,57.5,57.61,76415.58869908468,25.6363,25.7565,25.5962,25.6452,76415.5887
2008-11-07 15:40:00,57.57,58.26,57.57,58.26,121752.53418090314,25.6274,25.9345,25.6274,25.9345,121752.5342
2008-11-07 15:45:00,58.26,58.41,58.0,58.35,119413.28146562504,25.9345,26.0013,25.8188,25.9746,119413.2815
2008-11-07 15:50:00,58.35,59.47,58.13,59.39,167980.62355425613,25.9746,26.4732,25.8767,26.4375,167980.6236
2008-11-07 15:55:00,59.42,61.54,58.88,60.82,706788.4989733124,26.4509,27.3946,26.2105,27.0741,706788.499
2008-11-10 09:30:00,61.66,61.66,60.51,60.51,55919.27919379083,27.448,27.448,26.9361,26.9361,55919.2792
2008-11-10 09:35:00,60.53,60.53,59.76,59.8,82542.20295338448,26.945,26.945,26.6023,26.6201,82542.203
2008-11-10 09:40:00,59.8,60.08,59.52,59.82,52911.66855986184,26.6201,26.7447,26.4954,26.629,52911.6686
2008-11-10 09:45:00,59.84,59.96,59.15,59.15,61934.50046164881,26.6379,26.6913,26.3307,26.3307,61934.5005
2008-11-10 09:50:00,59.16,59.17,58.81,58.96,58481.31788195256,26.3352,26.3396,26.1794,26.2461,58481.3179
2008-11-10 09:55:00,58.91,58.91,58.5,58.64,48344.55611574745,26.2239,26.2239,26.0414,26.1037,48344.5561
2008-11-10 10:00:00,58.72,58.83,58.43,58.47,58035.7459361853,26.1393,26.1883,26.0102,26.028,58035.7459
2008-11-10 10:05:00,58.52,59.31,58.51,58.97,57924.35294974349,26.0503,26.4019,26.0458,26.2506,57924.3529
2008-11-10 10:10:00,59.03,59.77,58.94,59.49,57590.17399041805,26.2773,26.6067,26.2372,26.4821,57590.174
2008-11-10 10:15:00,59.54,59.79,59.2,59.24,37093.8644851242,26.5043,26.6156,26.353,26.3708,37093.8645
2008-11-10 10:20:00,59.24,59.63,58.95,59.26,57144.60204465079,26.3708,26.5444,26.2417,26.3797,57144.602
2008-11-10 10:25:00,59.24,59.47,59.01,59.27,59038.282814161634,26.3708,26.4732,26.2684,26.3841,59038.2828
2008-11-10 10:30:00,59.3,59.42,59.15,59.2,34866.00475628791,26.3975,26.4509,26.3307,26.353,34866.0048
2008-11-10 10:35:00,59.2,59.21,58.68,58.87,22278.59728836288,26.353,26.3574,26.1215,26.2061,22278.5973
2008-11-10 10:40:00,58.84,58.89,58.68,58.78,29296.355434197187,26.1927,26.215,26.1215,26.166,29296.3554
2008-11-10 10:45:00,58.85,58.89,58.59,58.83,50683.80883102556,26.1972,26.215,26.0814,26.1883,50683.8088
2008-11-10 10:50:00,58.73,58.87,58.31,58.35,73296.58507871388,26.1437,26.2061,25.9568,25.9746,73296.5851
2008-11-10 10:55:00,58.35,58.35,58.03,58.03,47230.6262513293,25.9746,25.9746,25.8321,25.8321,47230.6263
2008-11-10 11:00:00,58.02,58.06,57.62,57.86,29296.355434197187,25.8277,25.8455,25.6496,25.7565,29296.3554
2008-11-10 11:05:00,57.77,57.77,57.48,57.56,23281.13416633921,25.7164,25.7164,25.5873,25.6229,23281.1342
2008-11-10 11:10:00,57.62,57.62,57.15,57.41,39544.51018684411,25.6496,25.6496,25.4404,25.5561,39544.5102
2008-11-10 11:15:00,57.39,57.42,56.87,57.1,21053.27443750292,25.5472,25.5606,25.3158,25.4182,21053.2744
2008-11-10 11:20:00,57.1,57.46,56.98,57.46,35200.183715613355,25.4182,25.5784,25.3647,25.5784,35200.1837
2008-11-10 11:25:00,57.45,57.59,57.24,57.24,27068.4957053609,25.574,25.6363,25.4805,25.4805,27068.4957
2008-11-10 11:30:00,57.27,57.52,57.27,57.39,32526.752041009808,25.4938,25.6051,25.4938,25.5472,32526.752
2008-11-10 11:35:00,57.44,57.45,57.01,57.3,29073.56946131356,25.5695,25.574,25.3781,25.5072,29073.5695
2008-11-10 11:40:00,57.19,57.25,56.83,56.88,21610.239369711995,25.4582,25.4849,25.298,25.3202,21610.2394
2008-11-10 11:45:00,56.91,56.91,56.35,56.54,58592.71086839437,25.3336,25.3336,25.0843,25.1689,58592.7109
2008-11-10 11:50:00,56.51,56.61,56.2,56.25,45782.51742758572,25.1555,25.2,25.0175,25.0398,45782.5174
2008-11-10 11:55:00,56.22,56.62,56.2,56.58,30410.28529861533,25.0264,25.2045,25.0175,25.1867,30410.2853
2008-11-10 12:00:00,56.58,56.88,56.51,56.83,59706.64073281252,25.1867,25.3202,25.1555,25.298,59706.6407
2008-11-10 12:05:00,56.87,57.02,56.56,57.0,17043.126925597604,25.3158,25.3825,25.1778,25.3736,17043.1269
2008-11-10 12:10:00,56.92,57.04,56.84,56.98,12810.193440808656,25.338,25.3914,25.3024,25.3647,12810.1934
2008-11-10 12:15:00,56.98,57.01,56.58,56.6,26957.102718919086,25.3647,25.3781,25.1867,25.1956,26957.1027
2008-11-10 12:20:00,56.67,56.91,56.61,56.65,39544.51018684411,25.2267,25.3336,25.2,25.2178,39544.5102
2008-11-10 12:25:00,56.65,56.75,56.6,56.69,10359.54773908874,25.2178,25.2623,25.1956,25.2356,10359.5477
2008-11-10 12:30:00,56.63,57.15,56.62,57.1,32415.35905456799,25.2089,25.4404,25.2045,25.4182,32415.3591
2008-11-10 12:35:00,57.11,57.17,56.7,57.09,29853.32036640626,25.4226,25.4493,25.2401,25.4137,29853.3204
2008-11-10 12:40:00,57.1,57.26,56.93,57.22,27848.2466104536,25.4182,25.4894,25.3425,25.4716,27848.2466
2008-11-10 12:45:00,57.25,57.25,56.85,57.09,24060.885071431912,25.4849,25.4849,25.3069,25.4137,24060.8851
2008-11-10 12:50:00,57.07,57.09,56.6,56.66,27959.639596895417,25.4048,25.4137,25.1956,25.2223,27959.6396
2008-11-10 12:55:00,56.69,56.91,56.61,56.61,12253.228508599585,25.2356,25.3336,25.2,25.2,12253.2285
2008-11-10 13:00:00,56.61,56.81,56.41,56.64,27848.2466104536,25.2,25.2891,25.111,25.2134,27848.2466
2008-11-10 13:05:00,56.65,57.39,56.61,57.39,49904.05792593285,25.2178,25.5472,25.2,25.5472,49904.0579
2008-11-10 13:10:00,57.39,57.71,57.18,57.62,31524.21516303348,25.5472,25.6897,25.4538,25.6496,31524.2152
2008-11-10 13:15:00,57.68,57.71,57.36,57.38,34309.039824078834,25.6763,25.6897,25.5339,25.5428,34309.0398
2008-11-10 13:20:00,57.36,57.54,57.33,57.33,31524.21516303348,25.5339,25.614,25.5205,25.5205,31524.2152
2008-11-10 13:25:00,57.34,57.8,57.31,57.58,66056.04095999594,25.525,25.7298,25.5116,25.6318,66056.041
2008-11-10 13:30:00,57.58,57.87,57.54,57.7,27402.674664686343,25.6318,25.7609,25.614,25.6852,27402.6747
2008-11-10 13:35:00,57.66,58.25,57.6,58.16,62045.89344809063,25.6674,25.9301,25.6407,25.89,62045.8934
2008-11-10 13:40:00,58.09,58.34,58.08,58.24,32749.538013893434,25.8589,25.9701,25.8544,25.9256,32749.538
2008-11-10 13:45:00,58.24,58.24,57.71,57.82,43666.05068519124,25.9256,25.9256,25.6897,25.7387,43666.0507
2008-11-10 13:50:00,57.79,57.79,57.48,57.6,35088.79072917154,25.7253,25.7253,25.5873,25.6407,35088.7907
2008-11-10 13:55:00,57.59,57.9,57.59,57.8,15706.41108829583,25.6363,25.7743,25.6363,25.7298,15706.4111
2008-11-10 14:00:00,57.79,57.9,57.58,57.69,15149.446156086758,25.7253,25.7743,25.6318,25.6808,15149.4462
2008-11-10 14:05:00,57.68,57.95,57.63,57.82,26400.137786710013,25.6763,25.7965,25.6541,25.7387,26400.1378
2008-11-10 14:10:00,57.82,57.83,57.36,57.37,23281.13416633921,25.7387,25.7431,25.5339,25.5383,23281.1342
2008-11-10 14:15:00,57.42,57.49,56.98,57.14,35422.96968849698,25.5606,25.5918,25.3647,25.436,35422.9697
2008-11-10 14:20:00,57.16,57.19,56.58,56.75,49235.700007281965,25.4449,25.4582,25.1867,25.2623,49235.7
2008-11-10 14:25:00,56.74,57.08,56.6,56.97,39767.29615972774,25.2579,25.4092,25.1956,25.3603,39767.2962
2008-11-10 14:30:00,56.96,57.04,56.43,56.57,36202.72059358968,25.3558,25.3914,25.1199,25.1822,36202.7206
2008-11-10 14:35:00,56.58,56.74,56.39,56.5,34197.646837637025,25.1867,25.2579,25.1021,25.1511,34197.6468
2008-11-10 14:40:00,56.5,56.72,56.39,56.52,46673.66131912024,25.1511,25.249,25.1021,25.16,46673.6613
2008-11-10 14:45:00,56.51,56.57,55.94,56.05,48901.52104795652,25.1555,25.1822,24.9018,24.9507,48901.521
2008-11-10 14:50:00,56.01,56.14,55.71,56.13,33195.109959660695,24.9329,24.9908,24.7994,24.9864,33195.11
2008-11-10 14:55:00,56.13,56.15,55.53,55.71,40212.868105495,24.9864,24.9953,24.7193,24.7994,40212.8681
2008-11-10 15:00:00,55.68,55.68,55.08,55.58,71848.47625497029,24.786,24.786,24.5189,24.7415,71848.4763
2008-11-10 15:05:00,55.59,55.83,55.07,55.27,74967.4798753411,24.746,24.8528,24.5145,24.6035,74967.4799
2008-11-10 15:10:00,55.24,55.93,55.18,55.86,71180.1183363194,24.5902,24.8973,24.5635,24.8662,71180.1183
2008-11-10 15:15:00,55.91,56.14,55.3,55.68,64942.1110955778,24.8884,24.9908,24.6169,24.786,64942.1111
2008-11-10 15:20:00,55.61,55.61,54.89,55.14,66167.43394643776,24.7549,24.7549,24.4344,24.5457,66167.4339
2008-11-10 15:25:00,55.15,55.38,54.57,54.91,77863.69752282827,24.5501,24.6525,24.2919,24.4433,77863.6975
2008-11-10 15:30:00,54.9,55.48,54.77,54.77,80314.34322454818,24.4388,24.697,24.3809,24.3809,80314.3432
2008-11-10 15:35:00,54.78,55.03,54.22,54.22,97580.25612302942,24.3854,24.4967,24.1361,24.1361,97580.2561
2008-11-10 15:40:00,54.31,55.16,54.16,55.04,161185.65138130545,24.1762,24.5546,24.1094,24.5011,161185.6514
2008-11-10 15:45:00,55.13,55.13,54.63,54.69,160405.90047621273,24.5412,24.5412,24.3186,24.3453,160405.9005
2008-11-10 15:50:00,54.73,55.4,54.67,54.76,230137.90998878857,24.3631,24.6614,24.3364,24.3765,230137.91
2008-11-10 15:55:00,54.76,54.99,53.91,54.71,704226.4602851507,24.3765,24.4789,23.9981,24.3542,704226.4603
2008-11-11 09:30:00,53.45,55.39,52.39,52.97,85327.02761442984,23.7933,24.6569,23.3215,23.5797,85327.0276
2008-11-11 09:35:00,53.09,53.6,52.52,53.21,73073.79910583024,23.6331,23.8601,23.3794,23.6865,73073.7991
2008-11-11 09:40:00,53.09,53.33,52.43,53.15,56921.81607176716,23.6331,23.7399,23.3393,23.6598,56921.8161
2008-11-11 09:45:00,53.15,53.15,51.93,52.44,94795.43146198406,23.6598,23.6598,23.1167,23.3437,94795.4315
2008-11-11 09:50:00,52.31,52.36,51.87,52.16,71514.29729564485,23.2859,23.3081,23.09,23.2191,71514.2973
2008-11-11 09:55:00,52.13,52.18,51.44,51.57,114511.9900621852,23.2057,23.228,22.8986,22.9565,114511.9901
2008-11-11 10:00:00,51.57,52.09,51.14,52.06,93904.28757044954,22.9565,23.1879,22.765,23.1746,93904.2876
2008-11-11 10:05:00,52.06,52.17,51.63,51.74,97134.68417726216,23.1746,23.2236,22.9832,23.0321,97134.6842
2008-11-11 10:10:00,51.75,52.3,51.74,52.04,125874.07467925028,23.0366,23.2814,23.0321,23.1657,125874.0747
2008-11-11 10:15:00,52.01,52.13,51.55,52.09,82876.38191270991,23.1523,23.2057,22.9476,23.1879,82876.3819
2008-11-11 10:20:00,52.09,52.18,51.83,51.94,80202.95023810636,23.1879,23.228,23.0722,23.1212,80202.9502
2008-11-11 10:25:00,51.94,52.33,51.94,52.14,75747.23078043379,23.1212,23.2948,23.1212,23.2102,75747.2308
2008-11-11 10:30:00,52.14,52.42,52.06,52.41,69954.79548545944,23.2102,23.3348,23.1746,23.3304,69954.7955
2008-11-11 10:35:00,52.36,52.62,52.33,52.51,55585.10023446539,23.3081,23.4239,23.2948,23.3749,55585.1002
2008-11-11 10:40:00,52.5,52.59,52.2,52.4,50795.201817467365,23.3705,23.4105,23.2369,23.3259,50795.2018
2008-11-11 10:45:00,52.41,52.44,52.09,52.26,33083.71697321888,23.3304,23.3437,23.1879,23.2636,33083.717
2008-11-11 10:50:00,52.27,52.27,51.89,52.02,67949.72172950678,23.2681,23.2681,23.0989,23.1568,67949.7217
2008-11-11 10:55:00,52.03,52.06,51.46,51.6,57590.17399041805,23.1612,23.1746,22.9075,22.9698,57590.174
2008-11-11 11:00:00,51.58,51.76,51.43,51.73,48455.94910218927,22.9609,23.041,22.8941,23.0277,48455.9491
2008-11-11 11:05:00,51.68,51.98,51.61,51.94,35868.541634264235,23.0054,23.139,22.9743,23.1212,35868.5416
2008-11-11 11:10:00,51.94,52.06,51.83,51.9,108496.76879432725,23.1212,23.1746,23.0722,23.1034,108496.7688
2008-11-11 11:15:00,51.88,52.33,51.88,52.03,127990.54142164475,23.0945,23.2948,23.0945,23.1612,127990.5414
2008-11-11 11:20:00,52.03,52.23,51.87,52.03,52243.31064121096,23.1612,23.2503,23.09,23.1612,52243.3106
2008-11-11 11:25:00,51.99,52.01,51.75,51.93,27959.639596895417,23.1434,23.1523,23.0366,23.1167,27959.6396
2008-11-11 11:30:00,51.92,52.07,51.65,51.88,33417.89593254432,23.1123,23.179,22.9921,23.0945,33417.8959
2008-11-11 11:35:00,51.87,52.06,51.81,52.06,18491.23574934119,23.09,23.1746,23.0633,23.1746,18491.2357
2008-11-11 11:40:00,52.06,52.22,51.99,52.08,26177.351813826383,23.1746,23.2458,23.1434,23.1835,26177.3518
2008-11-11 11:45:00,52.06,52.3,52.06,52.09,40992.6190105877,23.1746,23.2814,23.1746,23.1879,40992.619
2008-11-11 11:50:00,52.08,52.1,51.77,51.86,37428.04344444964,23.1835,23.1924,23.0455,23.0856,37428.0434
2008-11-11 11:55:00,51.88,51.89,51.65,51.75,23726.70611210647,23.0945,23.0989,22.9921,23.0366,23726.7061
2008-11-11 12:00:00,51.74,51.88,51.62,51.88,20496.30950529385,23.0321,23.0945,22.9787,23.0945,20496.3095
2008-11-11 12:05:00,51.91,51.93,51.62,51.63,16597.554979830347,23.1078,23.1167,22.9787,22.9832,16597.555
2008-11-11 12:10:00,51.62,51.78,51.44,51.65,20050.73755952659,22.9787,23.0499,22.8986,22.9921,20050.7376
2008-11-11 12:15:00,51.64,51.79,51.55,51.55,24060.885071431912,22.9876,23.0544,22.9476,22.9476,24060.8851
2008-11-11 12:20:00,51.62,51.77,51.39,51.45,16820.340952713974,22.9787,23.0455,22.8763,22.903,16820.341
2008-11-11 12:25:00,51.42,51.55,51.31,51.46,16708.94796627216,22.8897,22.9476,22.8407,22.9075,16708.948
2008-11-11 12:30:00,51.47,51.71,51.44,51.62,17488.69887136486,22.9119,23.0188,22.8986,22.9787,17488.6989
2008-11-11 12:35:00,51.65,51.69,51.49,51.58,18714.02172222482,22.9921,23.0099,22.9209,22.9609,18714.0217
2008-11-11 12:40:00,51.58,51.78,51.47,51.48,18157.056790015748,22.9609,23.0499,22.9119,22.9164,18157.0568
2008-11-11 12:45:00,51.49,51.68,51.47,51.62,24506.45701719917,22.9209,23.0054,22.9119,22.9787,24506.457
2008-11-11 12:50:00,51.64,52.04,51.56,51.83,30187.499325731704,22.9876,23.1657,22.952,23.0722,30187.4993
2008-11-11 12:55:00,51.84,51.98,51.8,51.93,23058.348193455586,23.0767,23.139,23.0588,23.1167,23058.3482
2008-11-11 13:00:00,51.99,52.17,51.8,51.9,28627.997515546303,23.1434,23.2236,23.0588,23.1034,28627.9975
2008-11-11 13:05:00,51.89,52.17,51.77,52.02,21498.846383270185,23.0989,23.2236,23.0455,23.1568,21498.8464
2008-11-11 13:10:00,52.01,52.15,51.86,51.9,23949.49208499009,23.1523,23.2147,23.0856,23.1034,23949.4921
2008-11-11 13:15:00,51.86,52.13,51.75,52.07,16151.983034063089,23.0856,23.2057,23.0366,23.179,16151.983
2008-11-11 13:20:00,52.02,52.18,51.83,51.85,26177.351813826383,23.1568,23.228,23.0722,23.0811,26177.3518
2008-11-11 13:25:00,51.83,52.15,51.81,52.09,24395.06403075736,23.0722,23.2147,23.0633,23.1879,24395.064
2008-11-11 13:30:00,52.06,52.2,51.8,51.83,24617.850003640982,23.1746,23.2369,23.0588,23.0722,24617.85
2008-11-11 13:35:00,51.85,51.85,51.56,51.79,20941.88145106111,23.0811,23.0811,22.952,23.0544,20941.8815
2008-11-11 13:40:00,51.81,52.07,51.72,51.93,31969.78710880073,23.0633,23.179,23.0232,23.1167,31969.7871
2008-11-11 13:45:00,51.92,52.44,51.92,52.19,95686.57535351858,23.1123,23.3437,23.1123,23.2325,95686.5754
2008-11-11 13:50:00,52.25,52.97,52.19,52.93,98916.9719603312,23.2592,23.5797,23.2325,23.5619,98916.972
2008-11-11 13:55:00,52.93,53.16,52.62,52.79,71959.8692414121,23.5619,23.6643,23.4239,23.4995,71959.8692
2008-11-11 14:00:00,52.82,52.94,52.06,52.19,126319.64662501751,23.5129,23.5663,23.1746,23.2325,126319.6466
2008-11-11 14:05:00,52.18,52.37,51.77,52.09,83433.34684491898,23.228,23.3126,23.0455,23.1879,83433.3468
2008-11-11 14:10:00,52.15,52.5,52.09,52.41,40547.04706482044,23.2147,23.3705,23.1879,23.3304,40547.0471
2008-11-11 14:15:00,52.41,53.3,52.3,53.26,115068.95499439428,23.3304,23.7266,23.2814,23.7088,115068.955
2008-11-11 14:20:00,53.34,53.73,52.83,53.06,116962.63576390511,23.7444,23.918,23.5174,23.6197,116962.6358
2008-11-11 14:25:00,53.08,53.73,52.97,53.63,61600.32150232336,23.6286,23.918,23.5797,23.8735,61600.3215
2008-11-11 14:30:00,53.71,54.47,53.19,54.47,140355.16291668615,23.9091,24.2474,23.6776,24.2474,140355.1629
2008-11-11 14:35:00,54.47,54.55,53.7,53.9,96020.75431284402,24.2474,24.283,23.9046,23.9937,96020.7543
2008-11-11 14:40:00,53.89,54.0,53.5,53.65,43220.47873942399,23.9892,24.0382,23.8156,23.8824,43220.4787
2008-11-11 14:45:00,53.6,53.88,53.2,53.59,36091.32760714787,23.8601,23.9848,23.6821,23.8557,36091.3276
2008-11-11 14:50:00,53.56,53.59,52.33,52.48,112061.34436046529,23.8423,23.8557,23.2948,23.3616,112061.3444
2008-11-11 14:55:00,52.54,52.68,52.29,52.5,103149.90544512014,23.3883,23.4506,23.277,23.3705,103149.9054
2008-11-11 15:00:00,52.52,52.64,52.27,52.45,78197.87648215372,23.3794,23.4328,23.2681,23.3482,78197.8765
2008-11-11 15:05:00,52.45,52.95,52.34,52.48,42997.69276654037,23.3482,23.5708,23.2992,23.3616,42997.6928
2008-11-11 15:10:00,52.34,52.83,52.34,52.56,50906.59480390918,23.2992,23.5174,23.2992,23.3972,50906.5948
2008-11-11 15:15:00,52.6,52.83,52.39,52.66,36759.68552579876,23.415,23.5174,23.3215,23.4417,36759.6855
2008-11-11 15:20:00,52.77,53.25,52.74,52.96,57144.60204465079,23.4906,23.7043,23.4773,23.5752,57144.602
2008-11-11 15:25:00,52.98,52.99,52.51,52.59,48455.94910218927,23.5841,23.5886,23.3749,23.4105,48455.9491
2008-11-11 15:30:00,52.58,52.61,51.76,51.86,69732.00951257582,23.4061,23.4194,23.041,23.0856,69732.0095
2008-11-11 15:35:00,51.8,52.11,51.53,51.68,67726.93575662316,23.0588,23.1968,22.9387,23.0054,67726.9358
2008-11-11 15:40:00,51.65,52.28,51.64,51.99,68061.1147159486,22.9921,23.2725,22.9876,23.1434,68061.1147
2008-11-11 15:45:00,51.97,52.36,51.83,52.36,60152.21267857978,23.1345,23.3081,23.0722,23.3081,60152.2127
2008-11-11 15:50:00,52.35,52.8,52.24,52.57,101701.79662137656,23.3037,23.504,23.2547,23.4016,101701.7966
2008-11-11 15:55:00,52.61,53.15,52.51,52.89,235150.5943786702,23.4194,23.6598,23.3749,23.5441,235150.5944
2008-11-12 09:30:00,50.0,50.5,49.46,50.12,74299.12195669021,22.648,22.8745,22.4034,22.7023,74299.122
2008-11-12 09:35:00,50.11,50.43,49.64,49.74,59929.42670569615,22.6978,22.8428,22.4849,22.5302,59929.4267
2008-11-12 09:40:00,49.74,49.98,49.17,49.17,93904.28757044954,22.5302,22.6389,22.272,22.272,93904.2876
2008-11-12 09:45:00,49.19,49.39,49.02,49.06,120638.604316485,22.2811,22.3717,22.2041,22.2222,120638.6043
2008-11-12 09:50:00,49.01,49.34,48.85,49.14,122309.49911311222,22.1996,22.349,22.1271,22.2584,122309.4991
2008-11-12 09:55:00,49.13,49.24,48.49,48.56,88668.81720768426,22.2539,22.3037,21.964,21.9957,88668.8172
2008-11-12 10:00:00,48.57,48.6,48.04,48.14,90228.31901786968,22.0003,22.0138,21.7602,21.8055,90228.319
2008-11-12 10:05:00,48.15,48.43,47.87,48.09,83878.91879068625,21.81,21.9368,21.6832,21.7828,83878.9188
2008-11-12 10:10:00,48.1,48.4,48.04,48.31,98805.57897388938,21.7874,21.9232,21.7602,21.8825,98805.579
2008-11-12 10:15:00,48.31,48.34,47.55,47.61,108942.34074009449,21.8825,21.8961,21.5382,21.5654,108942.3407
2008-11-12 10:20:00,47.61,47.7,47.43,47.57,75858.62376687561,21.5654,21.6062,21.4839,21.5473,75858.6238
2008-11-12 10:25:00,47.56,47.71,47.38,47.47,89337.17512633515,21.5428,21.6107,21.4612,21.502,89337.1751
2008-11-12 10:30:00,47.47,47.66,47.02,47.24,127767.75544876112,21.502,21.5881,21.2982,21.3978,127767.7554
2008-11-12 10:35:00,47.27,47.43,47.1,47.21,109944.87761807082,21.4114,21.4839,21.3344,21.3842,109944.8776
2008-11-12 10:40:00,47.26,47.62,47.2,47.57,115625.91992660335,21.4069,21.5699,21.3797,21.5473,115625.9199
2008-11-12 10:45:00,47.57,47.67,47.35,47.62,113955.02512997611,21.5473,21.5926,21.4476,21.5699,113955.0251
2008-11-12 10:50:00,47.67,48.04,47.53,47.62,104152.44232309647,21.5926,21.7602,21.5292,21.5699,104152.4423
2008-11-12 10:55:00,47.6,47.69,47.27,47.58,76861.16064485195,21.5609,21.6016,21.4114,21.5518,76861.1606
2008-11-12 11:00:00,47.57,47.58,47.21,47.27,56253.45815311628,21.5473,21.5518,21.3842,21.4114,56253.4582
2008-11-12 11:05:00,47.31,47.32,47.03,47.24,54916.7423158145,21.4295,21.4341,21.3027,21.3978,54916.7423
2008-11-12 11:10:00,47.26,47.43,47.06,47.34,46450.87534623661,21.4069,21.4839,21.3163,21.4431,46450.8753
2008-11-12 11:15:00,47.34,47.51,47.06,47.27,37539.43643089145,21.4431,21.5201,21.3163,21.4114,37539.4364
2008-11-12 11:20:00,47.28,47.76,47.13,47.7,70066.18847190126,21.4159,21.6334,21.348,21.6062,70066.1885
2008-11-12 11:25:00,47.67,47.89,47.59,47.65,59372.46177348708,21.5926,21.6922,21.5564,21.5835,59372.4618
2008-11-12 11:30:00,47.65,47.81,47.27,47.43,31524.21516303348,21.5835,21.656,21.4114,21.4839,31524.2152
2008-11-12 11:35:00,47.46,47.46,47.16,47.16,46228.08937335298,21.4975,21.4975,21.3616,21.3616,46228.0894
2008-11-12 11:40:00,47.16,47.36,47.12,47.16,41772.3699156804,21.3616,21.4522,21.3435,21.3616,41772.3699
2008-11-12 11:45:00,47.15,47.18,46.69,46.88,76081.40973975924,21.357,21.3706,21.1487,21.2347,76081.4097
2008-11-12 11:50:00,46.88,47.1,46.75,46.93,26065.95882738457,21.2347,21.3344,21.1759,21.2574,26065.9588
2008-11-12 11:55:00,46.93,47.33,46.89,47.28,36202.72059358968,21.2574,21.4386,21.2393,21.4159,36202.7206
2008-11-12 12:00:00,47.26,47.35,47.14,47.18,39544.51018684411,21.4069,21.4476,21.3525,21.3706,39544.5102
2008-11-12 12:05:00,47.17,47.17,46.77,46.94,23726.70611210647,21.3661,21.3661,21.1849,21.2619,23726.7061
2008-11-12 12:10:00,46.94,47.35,46.94,47.3,30633.07127149896,21.2619,21.4476,21.2619,21.425,30633.0713
2008-11-12 12:15:00,47.27,47.49,47.27,47.45,23838.09909854828,21.4114,21.5111,21.4114,21.4929,23838.0991
2008-11-12 12:20:00,47.44,47.83,47.38,47.68,140912.1278488952,21.4884,21.6651,21.4612,21.5971,140912.1278
2008-11-12 12:25:00,47.7,47.86,47.64,47.75,20384.916518852035,21.6062,21.6786,21.579,21.6288,20384.9165
2008-11-12 12:30:00,47.79,47.82,47.67,47.73,24729.2429900828,21.6469,21.6605,21.5926,21.6198,24729.243
2008-11-12 12:35:00,47.73,47.88,47.67,47.76,42106.54887500584,21.6198,21.6877,21.5926,21.6334,42106.5489
2008-11-12 12:40:00,47.76,48.06,47.76,47.89,36871.078512240565,21.6334,21.7692,21.6334,21.6922,36871.0785
2008-11-12 12:45:00,47.91,48.03,47.88,47.95,24506.45701719917,21.7013,21.7557,21.6877,21.7194,24506.457
2008-11-12 12:50:00,47.95,48.06,47.83,47.99,40547.04706482044,21.7194,21.7692,21.6651,21.7375,40547.0471
2008-11-12 12:55:00,47.97,48.06,47.96,47.99,30187.499325731704,21.7285,21.7692,21.7239,21.7375,30187.4993
2008-11-12 13:00:00,48.03,48.14,47.93,48.09,82096.63100761722,21.7557,21.8055,21.7104,21.7828,82096.631
2008-11-12 13:05:00,48.07,48.22,48.03,48.16,55919.27919379083,21.7738,21.8417,21.7557,21.8145,55919.2792
2008-11-12 13:10:00,48.17,48.34,48.06,48.18,80871.30815675725,21.8191,21.8961,21.7692,21.8236,80871.3082
2008-11-12 13:15:00,48.18,48.23,47.97,48.11,127990.54142164475,21.8236,21.8462,21.7285,21.7919,127990.5414
2008-11-12 13:20:00,48.13,48.34,48.06,48.22,61600.32150232336,21.8009,21.8961,21.7692,21.8417,61600.3215
2008-11-12 13:25:00,48.23,48.34,48.1,48.31,25731.77986805913,21.8462,21.8961,21.7874,21.8825,25731.7799
2008-11-12 13:30:00,48.31,48.33,47.91,47.97,101701.79662137656,21.8825,21.8915,21.7013,21.7285,101701.7966
2008-11-12 13:35:00,47.94,48.03,47.84,47.88,101590.40363493472,21.7149,21.7557,21.6696,21.6877,101590.4036
2008-11-12 13:40:00,47.89,48.14,47.89,48.05,29184.962447755373,21.6922,21.8055,21.6922,21.7647,29184.9624
2008-11-12 13:45:00,48.01,48.01,47.71,47.74,39767.29615972774,21.7466,21.7466,21.6107,21.6243,39767.2962
2008-11-12 13:50:00,47.78,47.79,47.58,47.62,45114.159508934834,21.6424,21.6469,21.5518,21.5699,45114.1595
2008-11-12 13:55:00,47.62,47.88,47.58,47.82,48901.52104795652,21.5699,21.6877,21.5518,21.6605,48901.521
2008-11-12 14:00:00,47.78,47.95,47.58,47.65,56699.03009888353,21.6424,21.7194,21.5518,21.5835,56699.0301
2008-11-12 14:05:00,47.64,47.86,47.53,47.86,59372.46177348708,21.579,21.6786,21.5292,21.6786,59372.4618
2008-11-12 14:10:00,47.86,48.06,47.6,47.6,47342.01923777112,21.6786,21.7692,21.5609,21.5609,47342.0192
2008-11-12 14:15:00,47.63,48.01,47.63,47.84,39544.51018684411,21.5745,21.7466,21.5745,21.6696,39544.5102
2008-11-12 14:20:00,47.86,48.15,47.84,48.14,37650.82941733327,21.6786,21.81,21.6696,21.8055,37650.8294
2008-11-12 14:25:00,48.13,48.22,47.97,47.99,27179.88869180272,21.8009,21.8417,21.7285,21.7375,27179.8887
2008-11-12 14:30:00,48.01,48.43,47.98,48.05,28850.78348842993,21.7466,21.9368,21.733,21.7647,28850.7835
2008-11-12 14:35:00,48.06,48.09,47.77,47.87,21944.41832903744,21.7692,21.7828,21.6379,21.6832,21944.4183
2008-11-12 14:40:00,47.86,47.88,47.59,47.82,35534.3626749388,21.6786,21.6877,21.5564,21.6605,35534.3627
2008-11-12 14:45:00,47.79,48.01,47.5,47.5,40547.04706482044,21.6469,21.7466,21.5156,21.5156,40547.0471
2008-11-12 14:50:00,47.51,47.52,47.33,47.44,39767.29615972774,21.5201,21.5246,21.4386,21.4884,39767.2962
2008-11-12 14:55:00,47.43,47.46,47.19,47.21,38207.79434954234,21.4839,21.4975,21.3752,21.3842,38207.7943
2008-11-12 15:00:00,47.21,47.35,47.02,47.21,48567.34208863108,21.3842,21.4476,21.2982,21.3842,48567.3421
2008-11-12 15:05:00,47.19,47.35,47.04,47.15,72294.04820073755,21.3752,21.4476,21.3072,21.357,72294.0482
2008-11-12 15:10:00,47.15,47.33,47.12,47.27,89002.99616700971,21.357,21.4386,21.3435,21.4114,89002.9962
2008-11-12 15:15:00,47.27,47.28,47.04,47.2,91008.06992296236,21.4114,21.4159,21.3072,21.3797,91008.0699
2008-11-12 15:20:00,47.2,47.26,46.69,46.88,83544.7398313608,21.3797,21.4069,21.1487,21.2347,83544.7398
2008-11-12 15:25:00,46.88,47.04,46.68,46.96,80982.70114319907,21.2347,21.3072,21.1442,21.271,80982.7011
2008-11-12 15:30:00,47.01,47.14,46.82,47.01,142583.02264552243,21.2936,21.3525,21.2076,21.2936,142583.0226
2008-11-12 15:35:00,47.01,47.1,46.44,46.72,157843.861788051,21.2936,21.3344,21.0354,21.1623,157843.8618
2008-11-12 15:40:00,46.67,47.24,46.48,47.2,165975.54979830346,21.1396,21.3978,21.0536,21.3797,165975.5498
2008-11-12 15:45:00,47.18,47.29,46.6,46.88,167200.87264916342,21.3706,21.4205,21.1079,21.2347,167200.8726
2008-11-12 15:50:00,46.89,47.03,46.48,46.66,218107.4674530726,21.2393,21.3027,21.0536,21.1351,218107.4675
2008-11-12 15:55:00,46.68,46.76,45.77,46.35,789330.7019266968,21.1442,21.1804,20.732,20.9947,789330.7019
2008-11-13 09:30:00,45.88,47.97,45.88,47.84,100030.90182474934,20.7818,21.7285,20.7818,21.6696,100030.9018
2008-11-13 09:35:00,47.85,48.09,47.08,47.32,81428.27308896634,21.6741,21.7828,21.3253,21.4341,81428.2731
2008-11-13 09:40:00,47.26,47.39,46.41,46.49,90228.31901786968,21.4069,21.4658,21.0219,21.0581,90228.319
2008-11-13 09:45:00,46.55,46.85,46.48,46.56,61488.92851588156,21.0853,21.2212,21.0536,21.0898,61488.9285
2008-11-13 09:50:00,46.57,46.74,46.24,46.51,64050.967204043285,21.0943,21.1713,20.9449,21.0672,64050.9672
2008-11-13 09:55:00,46.48,46.54,45.88,46.21,52688.882586978216,21.0536,21.0807,20.7818,20.9313,52688.8826
2008-11-13 10:00:00,46.21,46.81,46.19,46.71,79200.41336013004,20.9313,21.203,20.9222,21.1577,79200.4134
2008-11-13 10:05:00,46.71,46.99,46.43,46.46,52800.275573420025,21.1577,21.2846,21.0309,21.0445,52800.2756
2008-11-13 10:10:00,46.48,47.25,46.44,47.09,71737.08326852847,21.0536,21.4023,21.0354,21.3299,71737.0833
2008-11-13 10:15:00,47.09,47.72,47.07,47.37,100699.25974340022,21.3299,21.6152,21.3208,21.4567,100699.2597
2008-11-13 10:20:00,47.35,48.19,47.21,47.67,82653.5959398263,21.4476,21.8281,21.3842,21.5926,82653.5959
2008-11-13 10:25:00,47.67,47.78,47.27,47.32,53691.41946495455,21.5926,21.6424,21.4114,21.4341,53691.4195
2008-11-13 10:30:00,47.35,47.44,46.97,46.99,50015.45091237467,21.4476,21.4884,21.2755,21.2846,50015.4509
2008-11-13 10:35:00,46.96,47.08,46.68,46.71,78532.05544147915,21.271,21.3253,21.1442,21.1577,78532.0554
2008-11-13 10:40:00,46.71,46.76,46.21,46.33,62157.286434532434,21.1577,21.1804,20.9313,20.9856,62157.2864
2008-11-13 10:45:00,46.35,46.37,45.88,46.11,73296.58507871388,20.9947,21.0037,20.7818,20.886,73296.5851
2008-11-13 10:50:00,46.14,46.47,46.14,46.22,44334.40860384213,20.8996,21.049,20.8996,20.9358,44334.4086
2008-11-13 10:55:00,46.26,46.62,46.17,46.49,91342.2488822878,20.9539,21.117,20.9131,21.0581,91342.2489
2008-11-13 11:00:00,46.49,46.53,46.06,46.34,82876.38191270991,21.0581,21.0762,20.8633,20.9902,82876.3819
2008-11-13 11:05:00,46.37,46.4,45.89,45.96,52466.09661409458,21.0037,21.0173,20.7863,20.818,52466.0966
2008-11-13 11:10:00,45.96,46.14,45.86,46.11,40324.261091936816,20.818,20.8996,20.7727,20.886,40324.2611
2008-11-13 11:15:00,46.12,46.12,45.26,45.26,84324.4907364535,20.8905,20.8905,20.501,20.501,84324.4907
2008-11-13 11:20:00,45.26,45.46,45.07,45.4,81316.88010252452,20.501,20.5915,20.4149,20.5644,81316.8801
2008-11-13 11:25:00,45.39,45.72,45.31,45.51,112395.52331979074,20.5598,20.7093,20.5236,20.6142,112395.5233
2008-11-13 11:30:00,45.49,45.55,45.25,45.31,82653.5959398263,20.6051,20.6323,20.4964,20.5236,82653.5959
2008-11-13 11:35:00,45.33,45.42,44.87,44.95,72628.22716006299,20.5327,20.5734,20.3243,20.3605,72628.2272
2008-11-13 11:40:00,44.99,45.32,44.99,45.04,40547.04706482044,20.3787,20.5281,20.3787,20.4013,40547.0471
2008-11-13 11:45:00,45.06,45.38,44.92,44.95,53691.41946495455,20.4104,20.5553,20.3469,20.3605,53691.4195
2008-11-13 11:50:00,44.97,45.11,44.68,44.75,63048.43032606696,20.3696,20.433,20.2382,20.2699,63048.4303
2008-11-13 11:55:00,44.72,44.84,44.6,44.78,48010.37715642201,20.2564,20.3107,20.202,20.2835,48010.3772
2008-11-13 12:00:00,44.78,45.41,44.78,45.01,77529.51856350283,20.2835,20.5689,20.2835,20.3877,77529.5186
2008-11-13 12:05:00,45.01,45.13,44.89,44.95,19939.34457308477,20.3877,20.4421,20.3334,20.3605,19939.3446
2008-11-13 12:10:00,44.96,45.0,44.86,44.94,41772.3699156804,20.3651,20.3832,20.3198,20.356,41772.3699
2008-11-13 12:15:00,44.9,45.11,44.83,44.97,59818.03371925434,20.3379,20.433,20.3062,20.3696,59818.0337
2008-11-13 12:20:00,44.98,45.23,44.84,45.06,52577.4896005364,20.3741,20.4874,20.3107,20.4104,52577.4896
2008-11-13 12:25:00,45.08,45.21,44.81,44.89,49681.271953049225,20.4194,20.4783,20.2971,20.3334,49681.272
2008-11-13 12:30:00,44.89,45.12,44.75,45.04,38987.54525463504,20.3334,20.4375,20.2699,20.4013,38987.5453
2008-11-13 12:35:00,45.08,45.47,45.03,45.44,32192.573081684364,20.4194,20.5961,20.3968,20.5825,32192.5731
2008-11-13 12:40:00,45.44,45.69,45.26,45.26,37539.43643089145,20.5825,20.6957,20.501,20.501,37539.4364
2008-11-13 12:45:00,45.29,45.38,44.77,44.81,37650.82941733327,20.5145,20.5553,20.279,20.2971,37650.8294
2008-11-13 12:50:00,44.81,44.81,44.28,44.39,99362.54390609844,20.2971,20.2971,20.0571,20.1069,99362.5439
2008-11-13 12:55:00,44.41,44.67,43.88,43.88,65499.07602778687,20.1159,20.2337,19.8759,19.8759,65499.076
2008-11-13 13:00:00,43.88,44.54,43.83,44.41,57812.95996330168,19.8759,20.1748,19.8532,20.1159,57812.96
2008-11-13 13:05:00,44.4,44.98,44.37,44.93,69509.22353969219,20.1114,20.3741,20.0978,20.3515,69509.2235
2008-11-13 13:10:00,44.88,45.22,44.81,45.09,47676.19819709656,20.3288,20.4828,20.2971,20.424,47676.1982
2008-11-13 13:15:00,45.05,45.76,45.05,45.25,62268.67942097425,20.4058,20.7274,20.4058,20.4964,62268.6794
2008-11-13 13:20:00,45.25,45.27,44.83,44.86,49347.09299372378,20.4964,20.5055,20.3062,20.3198,49347.093
2008-11-13 13:25:00,44.85,45.16,44.83,45.16,47676.19819709656,20.3152,20.4557,20.3062,20.4557,47676.1982
2008-11-13 13:30:00,45.22,45.38,44.82,45.05,72182.65521429574,20.4828,20.5553,20.3017,20.4058,72182.6552
2008-11-13 13:35:00,45.1,45.66,44.89,45.48,95575.18236707676,20.4285,20.6821,20.3334,20.6006,95575.1824
2008-11-13 13:40:00,45.48,46.01,45.47,45.95,88668.81720768426,20.6006,20.8407,20.5961,20.8135,88668.8172
2008-11-13 13:45:00,46.01,46.26,45.51,45.7,98137.2210552385,20.8407,20.9539,20.6142,20.7003,98137.2211
2008-11-13 13:50:00,45.77,46.91,45.6,46.36,84992.84865510439,20.732,21.2483,20.655,20.9992,84992.8487
2008-11-13 13:55:00,46.36,46.55,45.69,45.91,72628.22716006299,20.9992,21.0853,20.6957,20.7954,72628.2272
2008-11-13 14:00:00,45.91,46.0,45.63,45.85,76192.80272620106,20.7954,20.8361,20.6685,20.7682,76192.8027
2008-11-13 14:05:00,45.82,46.16,45.51,46.05,59261.06878704526,20.7546,20.9086,20.6142,20.8588,59261.0688
2008-11-13 14:10:00,46.03,46.28,45.96,46.23,76749.76765841013,20.8497,20.963,20.818,20.9403,76749.7677
2008-11-13 14:15:00,46.19,46.7,46.19,46.23,54359.77738360543,20.9222,21.1532,20.9222,20.9403,54359.7774
2008-11-13 14:20:00,46.27,46.93,46.27,46.88,94238.466529775,20.9584,21.2574,20.9584,21.2347,94238.4665
2008-11-13 14:25:00,46.87,48.62,46.58,48.07,161185.65138130545,21.2302,22.0229,21.0989,21.7738,161185.6514
2008-11-13 14:30:00,48.01,48.34,47.83,47.88,65944.64797355412,21.7466,21.8961,21.6651,21.6877,65944.648
2008-11-13 14:35:00,47.87,48.84,47.84,48.62,108942.34074009449,21.6832,22.1226,21.6696,22.0229,108942.3407
2008-11-13 14:40:00,48.69,48.85,48.41,48.49,89559.96109921878,22.0546,22.1271,21.9278,21.964,89559.9611
2008-11-13 14:45:00,48.51,49.11,48.51,48.55,68618.07964815767,21.9731,22.2448,21.9731,21.9912,68618.0796
2008-11-13 14:50:00,48.49,48.91,48.06,48.22,70623.15340411033,21.964,22.1543,21.7692,21.8417,70623.1534
2008-11-13 14:55:00,48.22,48.85,48.15,48.37,74967.4798753411,21.8417,22.1271,21.81,21.9097,74967.4799
2008-11-13 15:00:00,48.33,48.76,47.83,47.83,59372.46177348708,21.8915,22.0863,21.6651,21.6651,59372.4618
2008-11-13 15:05:00,47.81,48.13,47.19,47.3,95241.00340775133,21.656,21.8009,21.3752,21.425,95241.0034
2008-11-13 15:10:00,47.31,48.56,47.27,48.31,92456.17874670596,21.4295,21.9957,21.4114,21.8825,92456.1787
2008-11-13 15:15:00,48.28,48.93,48.09,48.58,90896.67693652055,21.8689,22.1633,21.7828,22.0048,90896.6769
2008-11-13 15:20:00,48.66,49.35,48.46,48.99,106714.4810112582,22.041,22.3536,21.9504,22.1905,106714.481
2008-11-13 15:25:00,49.04,49.75,48.97,49.72,150157.7457235658,22.2131,22.5347,22.1814,22.5212,150157.7457
2008-11-13 15:30:00,49.75,50.17,49.11,49.76,144142.52445570784,22.5347,22.725,22.2448,22.5393,144142.5245
2008-11-13 15:35:00,49.81,50.63,49.72,50.2,240386.0647414355,22.5619,22.9333,22.5212,22.7386,240386.0647
2008-11-13 15:40:00,50.19,50.97,50.1,50.8,212537.81813098188,22.734,23.0874,22.6933,23.0104,212537.8181
2008-11-13 15:45:00,50.8,51.03,50.07,50.11,218664.4323852817,23.0104,23.1145,22.6797,22.6978,218664.4324
2008-11-13 15:50:00,50.14,51.0,50.08,50.77,312011.7550235221,22.7114,23.1009,22.6842,22.9968,312011.755
2008-11-13 15:55:00,50.79,52.97,50.76,52.15,1000197.6252610516,23.0058,23.9933,22.9922,23.6218,1000197.6253
2008-11-14 09:30:00,50.69,50.69,50.02,50.14,81094.09412964089,22.9605,22.9605,22.657,22.7114,81094.0941
2008-11-14 09:35:00,50.15,50.47,49.5,49.86,91230.855895846,22.7159,22.8609,22.4215,22.5846,91230.8559
2008-11-14 09:40:00,49.86,50.72,49.75,50.15,65276.29005490324,22.5846,22.9741,22.5347,22.7159,65276.2901
2008-11-14 09:45:00,50.11,50.25,49.58,49.67,84992.84865510439,22.6978,22.7612,22.4577,22.4985,84992.8487
2008-11-14 09:50:00,49.69,50.2,49.64,49.91,56364.851139558086,22.5076,22.7386,22.4849,22.6072,56364.8511
2008-11-14 09:55:00,49.99,50.43,49.69,50.07,56253.45815311628,22.6435,22.8428,22.5076,22.6797,56253.4582
2008-11-14 10:00:00,50.16,50.19,49.21,49.46,78754.84141436279,22.7205,22.734,22.2901,22.4034,78754.8414
2008-11-14 10:05:00,49.5,49.52,48.1,48.72,124203.17988262308,22.4215,22.4306,21.7874,22.0682,124203.1799
2008-11-14 10:10:00,48.65,49.11,48.54,48.68,71959.8692414121,22.0365,22.2448,21.9867,22.0501,71959.8692
2008-11-14 10:15:00,48.58,48.94,48.14,48.14,91342.2488822878,22.0048,22.1678,21.8055,21.8055,91342.2489
2008-11-14 10:20:00,48.27,48.53,48.08,48.24,40101.47511905318,21.8644,21.9821,21.7783,21.8508,40101.4751
2008-11-14 10:25:00,48.24,48.64,48.23,48.39,37093.8644851242,21.8508,22.032,21.8462,21.9187,37093.8645
2008-11-14 10:30:00,48.37,48.46,48.21,48.23,31301.429190149847,21.9097,21.9504,21.8372,21.8462,31301.4292
2008-11-14 10:35:00,48.23,48.41,47.76,47.76,90116.92603142784,21.8462,21.9278,21.6334,21.6334,90116.926
2008-11-14 10:40:00,47.76,48.06,47.59,48.03,45782.51742758572,21.6334,21.7692,21.5564,21.7557,45782.5174
2008-11-14 10:45:00,48.02,48.69,47.76,48.69,50238.236885258295,21.7511,22.0546,21.6334,22.0546,50238.2369
2008-11-14 10:50:00,48.7,48.91,48.38,48.68,54136.9914107218,22.0591,22.1543,21.9142,22.0501,54136.9914
2008-11-14 10:55:00,48.77,48.98,48.5,48.84,33083.71697321888,22.0908,22.186,21.9685,22.1226,33083.717
2008-11-14 11:00:00,48.82,48.91,47.93,48.05,89337.17512633515,22.1135,22.1543,21.7104,21.7647,89337.1751
2008-11-14 11:05:00,48.04,48.34,47.91,48.16,47676.19819709656,21.7602,21.8961,21.7013,21.8145,47676.1982
2008-11-14 11:10:00,48.14,48.5,48.06,48.25,73073.79910583024,21.8055,21.9685,21.7692,21.8553,73073.7991
2008-11-14 11:15:00,48.25,48.7,48.2,48.67,67058.57783797228,21.8553,22.0591,21.8327,22.0455,67058.5778
2008-11-14 11:20:00,48.67,48.69,48.2,48.23,62825.64435318332,22.0455,22.0546,21.8327,21.8462,62825.6444
2008-11-14 11:25:00,48.21,48.38,47.66,47.66,79534.59231945548,21.8372,21.9142,21.5881,21.5881,79534.5923
2008-11-14 11:30:00,47.65,47.79,47.42,47.78,48121.77014286383,21.5835,21.6469,21.4793,21.6424,48121.7701
2008-11-14 11:35:00,47.79,47.99,47.4,47.62,26288.7448002682,21.6469,21.7375,21.4703,21.5699,26288.7448
2008-11-14 11:40:00,47.58,47.61,47.41,47.55,21164.66742394474,21.5518,21.5654,21.4748,21.5382,21164.6674
2008-11-14 11:45:00,47.62,47.68,47.48,47.53,21610.239369711995,21.5699,21.5971,21.5065,21.5292,21610.2394
2008-11-14 11:50:00,47.57,47.77,47.18,47.23,44445.80159028395,21.5473,21.6379,21.3706,21.3933,44445.8016
2008-11-14 11:55:00,47.21,47.57,47.16,47.25,49235.700007281965,21.3842,21.5473,21.3616,21.4023,49235.7
2008-11-14 12:00:00,47.25,47.26,46.77,46.81,32972.32398677706,21.4023,21.4069,21.1849,21.203,32972.324
2008-11-14 12:05:00,46.8,46.96,46.5,46.93,35422.96968849698,21.1985,21.271,21.0626,21.2574,35422.9697
2008-11-14 12:10:00,46.94,47.25,46.8,47.25,34420.43281052065,21.2619,21.4023,21.1985,21.4023,34420.4328
2008-11-14 12:15:00,47.27,47.27,46.67,46.92,43777.44367163306,21.4114,21.4114,21.1396,21.2529,43777.4437
2008-11-14 12:20:00,46.91,47.27,46.91,47.19,57924.35294974349,21.2483,21.4114,21.2483,21.3752,57924.3529
2008-11-14 12:25:00,47.21,47.66,47.21,47.56,59595.247746370704,21.3842,21.5881,21.3842,21.5428,59595.2477
2008-11-14 12:30:00,47.58,47.66,47.48,47.62,41438.19095635496,21.5518,21.5881,21.5065,21.5699,41438.191
2008-11-14 12:35:00,47.62,48.38,47.61,48.34,65610.46901422869,21.5699,21.9142,21.5654,21.8961,65610.469
2008-11-14 12:40:00,48.38,48.46,48.24,48.33,30967.250230824404,21.9142,21.9504,21.8508,21.8915,30967.2502
2008-11-14 12:45:00,48.33,48.65,48.25,48.41,31747.001135917104,21.8915,22.0365,21.8553,21.9278,31747.0011
2008-11-14 12:50:00,48.32,48.56,48.14,48.2,33529.28891898614,21.887,21.9957,21.8055,21.8327,33529.2889
2008-11-14 12:55:00,48.2,48.89,48.2,48.59,35200.183715613355,21.8327,22.1452,21.8327,22.0093,35200.1837
2008-11-14 13:00:00,48.68,48.68,48.05,48.05,47119.23326488749,22.0501,22.0501,21.7647,21.7647,47119.2333
2008-11-14 13:05:00,48.04,48.11,47.74,47.85,31969.78710880073,21.7602,21.7919,21.6243,21.6741,31969.7871
2008-11-14 13:10:00,47.86,47.97,47.54,47.57,29853.32036640626,21.6786,21.7285,21.5337,21.5473,29853.3204
2008-11-14 13:15:00,47.52,48.05,47.52,47.88,24840.63597652461,21.5246,21.7647,21.5246,21.6877,24840.636
2008-11-14 13:20:00,47.89,47.89,47.36,47.58,29184.962447755373,21.6922,21.6922,21.4522,21.5518,29184.9624
2008-11-14 13:25:00,47.57,48.23,47.57,48.23,22946.95520701377,21.5473,21.8462,21.5473,21.8462,22946.9552
2008-11-14 13:30:00,48.2,48.56,48.04,48.48,43554.65769874943,21.8327,21.9957,21.7602,21.9595,43554.6577
2008-11-14 13:35:00,48.48,48.61,48.35,48.44,44223.01561740032,21.9595,22.0184,21.9006,21.9414,44223.0156
2008-11-14 13:40:00,48.46,48.69,48.32,48.36,53580.02647851273,21.9504,22.0546,21.887,21.9051,53580.0265
2008-11-14 13:45:00,48.32,48.32,47.93,48.31,30521.678285057147,21.887,21.887,21.7104,21.8825,30521.6783
2008-11-14 13:50:00,48.29,48.71,48.25,48.32,34531.82579696247,21.8734,22.0637,21.8553,21.887,34531.8258
2008-11-14 13:55:00,48.32,48.76,48.14,48.14,38319.18733598416,21.887,22.0863,21.8055,21.8055,38319.1873
2008-11-14 14:00:00,48.18,48.54,48.08,48.5,30410.28529861533,21.8236,21.9867,21.7783,21.9685,30410.2853
2008-11-14 14:05:00,48.46,49.02,48.43,48.57,35088.79072917154,21.9504,22.2041,21.9368,22.0003,35088.7907
2008-11-14 14:10:00,48.57,48.67,48.39,48.5,40324.261091936816,22.0003,22.0455,21.9187,21.9685,40324.2611
2008-11-14 14:15:00,48.49,49.37,48.49,49.37,31858.39412235892,21.964,22.3626,21.964,22.3626,31858.3941
2008-11-14 14:20:00,49.44,49.46,49.06,49.43,65944.64797355412,22.3943,22.4034,22.2222,22.3898,65944.648
2008-11-14 14:25:00,49.46,49.7,49.19,49.4,78309.26946859552,22.4034,22.5121,22.2811,22.3762,78309.2695
2008-11-14 14:30:00,49.37,49.52,49.05,49.33,113620.8461706507,22.3626,22.4306,22.2177,22.3445,113620.8462
2008-11-14 14:35:00,49.33,49.72,49.24,49.32,83321.95385847718,22.3445,22.5212,22.3037,22.34,83321.9539
2008-11-14 14:40:00,49.39,50.14,49.34,49.84,113398.06019776706,22.3717,22.7114,22.349,22.5755,113398.0602
2008-11-14 14:45:00,49.87,49.94,49.27,49.63,94238.466529775,22.5891,22.6208,22.3173,22.4804,94238.4665
2008-11-14 14:50:00,49.59,49.72,49.18,49.4,92901.75069247322,22.4623,22.5212,22.2766,22.3762,92901.7507
2008-11-14 14:55:00,49.39,50.39,49.37,50.39,98916.9719603312,22.3717,22.8246,22.3626,22.8246,98916.972
2008-11-14 15:00:00,50.36,50.92,49.88,50.08,113509.45318420888,22.811,23.0647,22.5936,22.6842,113509.4532
2008-11-14 15:05:00,50.16,50.73,49.98,50.58,91565.03485517144,22.7205,22.9786,22.6389,22.9107,91565.0349
2008-11-14 15:10:00,50.5,50.52,49.99,50.25,80982.70114319907,22.8745,22.8835,22.6435,22.7612,80982.7011
2008-11-14 15:15:00,50.3,50.55,49.57,49.68,93347.32263824048,22.7839,22.8971,22.4532,22.503,93347.3226
2008-11-14 15:20:00,49.64,49.98,49.49,49.8,57144.60204465079,22.4849,22.6389,22.417,22.5574,57144.602
2008-11-14 15:25:00,49.84,49.84,48.91,49.26,101256.2246756093,22.5755,22.5755,22.1543,22.3128,101256.2247
2008-11-14 15:30:00,49.24,49.44,47.83,48.07,142026.05771331338,22.3037,22.3943,21.6651,21.7738,142026.0577
2008-11-14 15:35:00,48.06,48.55,47.88,48.49,101479.01064849291,21.7692,21.9912,21.6877,21.964,101479.0106
2008-11-14 15:40:00,48.47,48.49,47.65,48.23,191818.7226528044,21.955,21.964,21.5835,21.8462,191818.7227
2008-11-14 15:45:00,48.25,48.44,48.01,48.35,144922.27536080053,21.8553,21.9414,21.7466,21.9006,144922.2754
2008-11-14 15:50:00,48.37,48.58,47.46,47.53,179788.28011708846,21.9097,22.0048,21.4975,21.5292,179788.2801
2008-11-14 15:55:00,47.48,47.5,46.07,46.72,744550.7213770875,21.5065,21.5156,20.8679,21.1623,744550.7214
2008-11-17 09:30:00,46.42,46.88,45.79,46.09,57367.38801753442,21.0264,21.2347,20.741,20.8769,57367.388
2008-11-17 09:35:00,46.08,47.1,45.49,46.67,120861.39028936865,20.8724,21.3344,20.6051,21.1396,120861.3903
2008-11-17 09:40:00,46.74,46.77,45.84,46.28,42663.51380721492,21.1713,21.1849,20.7637,20.963,42663.5138
2008-11-17 09:45:00,46.34,46.34,45.75,45.95,56699.03009888353,20.9902,20.9902,20.7229,20.8135,56699.0301
2008-11-17 09:50:00,45.98,46.03,45.62,45.87,34197.646837637025,20.8271,20.8497,20.664,20.7773,34197.6468
2008-11-17 09:55:00,45.87,46.21,45.77,46.03,36871.078512240565,20.7773,20.9313,20.732,20.8497,36871.0785
2008-11-17 10:00:00,45.97,46.12,45.8,45.86,88334.63824835882,20.8226,20.8905,20.7456,20.7727,88334.6382
2008-11-17 10:05:00,45.84,46.06,45.58,45.92,81651.05906184996,20.7637,20.8633,20.6459,20.7999,81651.0591
2008-11-17 10:10:00,45.89,46.0,45.29,45.32,53914.20543783817,20.7863,20.8361,20.5145,20.5281,53914.2054
2008-11-17 10:15:00,45.33,45.33,44.69,44.71,116851.24277746333,20.5327,20.5327,20.2428,20.2518,116851.2428
2008-11-17 10:20:00,44.69,45.09,44.44,44.82,123980.39390973945,20.2428,20.424,20.1295,20.3017,123980.3939
2008-11-17 10:25:00,44.81,45.07,44.78,44.81,64162.360190485095,20.2971,20.4149,20.2835,20.2971,64162.3602
2008-11-17 10:30:00,44.81,45.13,44.57,45.06,59818.03371925434,20.2971,20.4421,20.1884,20.4104,59818.0337
2008-11-17 10:35:00,45.02,45.15,44.75,44.92,94015.68055689136,20.3922,20.4511,20.2699,20.3469,94015.6806
2008-11-17 10:40:00,44.91,44.91,44.64,44.67,69620.616526134,20.3424,20.3424,20.2201,20.2337,69620.6165
2008-11-17 10:45:00,44.65,44.69,43.82,44.02,205408.66699870577,20.2246,20.2428,19.8487,19.9393,205408.667
2008-11-17 10:50:00,44.04,44.21,43.84,43.91,136010.83644545538,19.9483,20.0253,19.8578,19.8895,136010.8364
2008-11-17 10:55:00,43.91,43.93,43.54,43.67,103484.0844044456,19.8895,19.8985,19.7219,19.7807,103484.0844
2008-11-17 11:00:00,43.59,44.1,43.54,43.97,93124.53666535683,19.7445,19.9755,19.7219,19.9166,93124.5367
2008-11-17 11:05:00,43.95,44.42,43.93,44.31,107271.44594346728,19.9076,20.1205,19.8985,20.0706,107271.4459
2008-11-17 11:10:00,44.37,44.73,44.29,44.29,89225.78213989334,20.0978,20.2609,20.0616,20.0616,89225.7821
2008-11-17 11:15:00,44.37,44.38,43.89,44.02,60374.99865146341,20.0978,20.1024,19.8804,19.9393,60374.9987
2008-11-17 11:20:00,43.96,43.99,43.58,43.61,74856.08688889928,19.9121,19.9257,19.74,19.7536,74856.0869
2008-11-17 11:25:00,43.61,43.82,43.46,43.59,62602.858380299695,19.7536,19.8487,19.6856,19.7445,62602.8584
2008-11-17 11:30:00,43.57,43.84,43.55,43.84,72739.6201465048,19.7355,19.8578,19.7264,19.8578,72739.6201
2008-11-17 11:35:00,43.84,43.93,43.63,43.84,35200.183715613355,19.8578,19.8985,19.7626,19.8578,35200.1837
2008-11-17 11:40:00,43.85,44.1,43.7,43.99,70177.58145834308,19.8623,19.9755,19.7943,19.9257,70177.5815
2008-11-17 11:45:00,44.02,44.58,43.95,44.55,60931.96358367248,19.9393,20.1929,19.9076,20.1794,60931.9636
2008-11-17 11:50:00,44.54,44.84,44.5,44.75,123534.82196397218,20.1748,20.3107,20.1567,20.2699,123534.822
2008-11-17 11:55:00,44.79,44.83,44.67,44.69,65387.68304134506,20.2881,20.3062,20.2337,20.2428,65387.683
2008-11-17 12:00:00,44.67,44.8,44.3,44.64,66947.18485153046,20.2337,20.2926,20.0661,20.2201,66947.1849
2008-11-17 12:05:00,44.66,45.13,44.57,44.95,85104.2416415462,20.2292,20.4421,20.1884,20.3605,85104.2416
2008-11-17 12:10:00,44.94,45.16,44.75,45.07,87889.06630259157,20.356,20.4557,20.2699,20.4149,87889.0663
2008-11-17 12:15:00,45.1,45.16,44.81,44.98,70511.76041766851,20.4285,20.4557,20.2971,20.3741,70511.7604
2008-11-17 12:20:00,44.97,45.11,44.81,45.01,66835.79186508864,20.3696,20.433,20.2971,20.3877,66835.7919
2008-11-17 12:25:00,45.0,45.33,44.85,45.25,85215.63462798802,20.3832,20.5327,20.3152,20.4964,85215.6346
2008-11-17 12:30:00,45.33,45.43,45.14,45.33,75747.23078043379,20.5327,20.578,20.4466,20.5327,75747.2308
2008-11-17 12:35:00,45.33,45.43,45.18,45.34,84992.84865510439,20.5327,20.578,20.4647,20.5372,84992.8487
2008-11-17 12:40:00,45.3,45.57,45.3,45.54,77083.94661773556,20.5191,20.6414,20.5191,20.6278,77083.9466
2008-11-17 12:45:00,45.55,46.0,45.55,45.88,91899.21381449688,20.6323,20.8361,20.6323,20.7818,91899.2138
2008-11-17 12:50:00,45.88,46.04,45.7,45.75,92790.3577060314,20.7818,20.8543,20.7003,20.7229,92790.3577
2008-11-17 12:55:00,45.76,45.89,45.57,45.57,54582.56335648906,20.7274,20.7863,20.6414,20.6414,54582.5634
2008-11-17 13:00:00,45.6,45.78,45.32,45.34,53580.02647851273,20.655,20.7365,20.5281,20.5372,53580.0265
2008-11-17 13:05:00,45.31,45.7,45.23,45.6,64050.967204043285,20.5236,20.7003,20.4874,20.655,64050.9672
2008-11-17 13:10:00,45.61,45.63,45.17,45.42,53691.41946495455,20.6595,20.6685,20.4602,20.5734,53691.4195
2008-11-17 13:15:00,45.42,45.47,45.04,45.19,69286.43756680856,20.5734,20.5961,20.4013,20.4692,69286.4376
2008-11-17 13:20:00,45.25,45.42,45.16,45.33,44111.6226309585,20.4964,20.5734,20.4557,20.5327,44111.6226
2008-11-17 13:25:00,45.34,45.79,45.33,45.52,63828.18123115965,20.5372,20.741,20.5327,20.6187,63828.1812
2008-11-17 13:30:00,45.54,45.69,45.35,45.35,52020.52466832733,20.6278,20.6957,20.5417,20.5417,52020.5247
2008-11-17 13:35:00,45.36,45.36,44.98,45.34,46896.44729200387,20.5463,20.5463,20.3741,20.5372,46896.4473
2008-11-17 13:40:00,45.34,45.34,44.99,45.13,37205.25747156601,20.5372,20.5372,20.3787,20.4421,37205.2575
2008-11-17 13:45:00,45.16,45.47,45.16,45.37,41660.97692923859,20.4557,20.5961,20.4557,20.5508,41660.9769
2008-11-17 13:50:00,45.35,45.76,45.25,45.56,44891.37353605121,20.5417,20.7274,20.4964,20.6368,44891.3735
2008-11-17 13:55:00,45.54,45.69,45.42,45.43,32638.14502745162,20.6278,20.6957,20.5734,20.578,32638.145
2008-11-17 14:00:00,45.38,45.49,44.95,45.11,38987.54525463504,20.5553,20.6051,20.3605,20.433,38987.5453
2008-11-17 14:05:00,45.1,45.39,44.98,45.38,36314.113580031495,20.4285,20.5598,20.3741,20.5553,36314.1136
2008-11-17 14:10:00,45.35,45.64,45.11,45.37,35088.79072917154,20.5417,20.6731,20.433,20.5508,35088.7907
2008-11-17 14:15:00,45.37,45.53,45.11,45.3,59038.282814161634,20.5508,20.6233,20.433,20.5191,59038.2828
2008-11-17 14:20:00,45.26,45.68,45.06,45.12,61823.107475207,20.501,20.6912,20.4104,20.4375,61823.1075
2008-11-17 14:25:00,45.15,45.34,44.76,44.96,71737.08326852847,20.4511,20.5372,20.2745,20.3651,71737.0833
2008-11-17 14:30:00,44.96,45.14,44.65,44.95,66613.00589220501,20.3651,20.4466,20.2246,20.3605,66613.0059
2008-11-17 14:35:00,44.93,45.32,44.81,45.22,56699.03009888353,20.3515,20.5281,20.2971,20.4828,56699.0301
2008-11-17 14:40:00,45.2,45.72,45.09,45.53,49124.30702084016,20.4738,20.7093,20.424,20.6233,49124.307
2008-11-17 14:45:00,45.52,45.53,45.01,45.15,47676.19819709656,20.6187,20.6233,20.3877,20.4511,47676.1982
2008-11-17 14:50:00,45.13,45.45,44.98,45.38,74633.30091601565,20.4421,20.587,20.3741,20.5553,74633.3009
2008-11-17 14:55:00,45.41,45.64,45.21,45.33,68283.90068883223,20.5689,20.6731,20.4783,20.5327,68283.9007
2008-11-17 15:00:00,45.33,45.7,45.01,45.68,83210.56087203536,20.5327,20.7003,20.3877,20.6912,83210.5609
2008-11-17 15:05:00,45.65,45.7,45.32,45.46,54805.349329372686,20.6776,20.7003,20.5281,20.5915,54805.3493
2008-11-17 15:10:00,45.44,45.63,45.12,45.55,59038.282814161634,20.5825,20.6685,20.4375,20.6323,59038.2828
2008-11-17 15:15:00,45.56,45.98,45.56,45.58,72294.04820073755,20.6368,20.8271,20.6368,20.6459,72294.0482
2008-11-17 15:20:00,45.55,45.82,45.51,45.58,70623.15340411033,20.6323,20.7546,20.6142,20.6459,70623.1534
2008-11-17 15:25:00,45.51,45.77,45.27,45.69,82319.41698050084,20.6142,20.732,20.5055,20.6957,82319.417
2008-11-17 15:30:00,45.71,45.84,45.21,45.28,92010.6068009387,20.7048,20.7637,20.4783,20.51,92010.6068
2008-11-17 15:35:00,45.29,45.71,45.14,45.37,201398.51948680045,20.5145,20.7048,20.4466,20.5508,201398.5195
2008-11-17 15:40:00,45.41,45.59,44.95,45.33,224011.29573448875,20.5689,20.6504,20.3605,20.5327,224011.2957
2008-11-17 15:45:00,45.36,45.46,44.94,44.99,121195.56924869408,20.5463,20.5915,20.356,20.3787,121195.5692
2008-11-17 15:50:00,44.99,45.23,44.62,44.67,162967.93916437446,20.3787,20.4874,20.2111,20.2337,162967.9392
2008-11-17 15:55:00,44.66,44.68,43.49,43.79,731851.9209227207,20.2292,20.2382,19.6992,19.8351,731851.9209
2008-11-18 09:30:00,44.02,44.02,42.78,43.63,79645.9853058973,19.9393,19.9393,19.3776,19.7626,79645.9853
2008-11-18 09:35:00,43.62,43.77,43.4,43.64,67169.9708244141,19.7581,19.826,19.6584,19.7672,67169.9708
2008-11-18 09:40:00,43.63,44.64,43.58,44.04,114177.81110285976,19.7626,20.2201,19.74,19.9483,114177.8111
2008-11-18 09:45:00,44.09,44.18,43.63,43.87,69732.00951257582,19.971,20.0118,19.7626,19.8713,69732.0095
2008-11-18 09:50:00,43.86,43.99,43.37,43.42,82319.41698050084,19.8668,19.9257,19.6449,19.6675,82319.417
2008-11-18 09:55:00,43.38,43.42,42.93,43.37,131889.29594710824,19.6494,19.6675,19.4456,19.6449,131889.2959
2008-11-18 10:00:00,43.4,43.63,42.88,43.0,133337.40477085183,19.6584,19.7626,19.4229,19.4773,133337.4048
2008-11-18 10:05:00,42.97,43.15,42.64,42.69,73407.9780651557,19.4637,19.5452,19.3142,19.3368,73407.9781
2008-11-18 10:10:00,42.7,43.56,42.59,43.25,77863.69752282827,19.3414,19.7309,19.2916,19.5905,77863.6975
2008-11-18 10:15:00,43.33,44.18,43.21,44.0,125874.07467925028,19.6267,20.0118,19.5724,19.9302,125874.0747
2008-11-18 10:20:00,44.0,44.03,43.46,43.46,92233.39277382231,19.9302,19.9438,19.6856,19.6856,92233.3928
2008-11-18 10:25:00,43.46,43.86,43.39,43.83,110056.27060451264,19.6856,19.8668,19.6539,19.8532,110056.2706
2008-11-18 10:30:00,43.84,44.02,43.67,43.94,62602.858380299695,19.8578,19.9393,19.7807,19.903,62602.8584
2008-11-18 10:35:00,43.92,44.11,43.73,44.02,55696.4932209072,19.894,19.9801,19.8079,19.9393,55696.4932
2008-11-18 10:40:00,44.04,44.28,43.8,43.8,91676.42784161326,19.9483,20.0571,19.8396,19.8396,91676.4278
2008-11-18 10:45:00,43.8,43.93,43.27,43.33,150937.49662865853,19.8396,19.8985,19.5996,19.6267,150937.4966
2008-11-18 10:50:00,43.32,43.35,43.17,43.23,61266.14254299792,19.6222,19.6358,19.5543,19.5814,61266.1425
2008-11-18 10:55:00,43.22,43.4,42.97,43.05,68172.50770239042,19.5769,19.6584,19.4637,19.4999,68172.5077
2008-11-18 11:00:00,43.05,43.07,42.75,42.86,75970.01675331742,19.4999,19.509,19.364,19.4139,75970.0168
2008-11-18 11:05:00,42.85,43.09,42.72,42.86,76192.80272620106,19.4093,19.518,19.3504,19.4139,76192.8027
2008-11-18 11:10:00,42.87,42.88,42.63,42.71,62602.858380299695,19.4184,19.4229,19.3097,19.3459,62602.8584
2008-11-18 11:15:00,42.71,42.94,42.58,42.9,48344.55611574745,19.3459,19.4501,19.287,19.432,48344.5561
2008-11-18 11:20:00,42.93,43.09,42.76,42.85,52800.275573420025,19.4456,19.518,19.3686,19.4093,52800.2756
2008-11-18 11:25:00,42.86,43.22,42.86,43.15,54693.95634293087,19.4139,19.5769,19.4139,19.5452,54693.9563
2008-11-18 11:30:00,43.14,43.47,43.09,43.47,46450.87534623661,19.5407,19.6902,19.518,19.6902,46450.8753
2008-11-18 11:35:00,43.45,43.71,43.45,43.55,52577.4896005364,19.6811,19.7989,19.6811,19.7264,52577.4896
2008-11-18 11:40:00,43.54,43.58,43.36,43.49,42106.54887500584,19.7219,19.74,19.6403,19.6992,42106.5489
2008-11-18 11:45:00,43.48,43.57,43.2,43.24,30967.250230824404,19.6947,19.7355,19.5679,19.586,30967.2502
2008-11-18 11:50:00,43.27,43.78,43.24,43.42,63494.00227183421,19.5996,19.8306,19.586,19.6675,63494.0023
2008-11-18 11:55:00,43.48,43.59,43.34,43.5,38987.54525463504,19.6947,19.7445,19.6313,19.7037,38987.5453
2008-11-18 12:00:00,43.46,43.51,43.13,43.32,50683.80883102556,19.6856,19.7083,19.5362,19.6222,50683.8088
2008-11-18 12:05:00,43.33,43.6,43.31,43.59,53134.45453274547,19.6267,19.749,19.6177,19.7445,53134.4545
2008-11-18 12:10:00,43.62,43.8,43.54,43.63,58592.71086839437,19.7581,19.8396,19.7219,19.7626,58592.7109
2008-11-18 12:15:00,43.64,43.75,43.36,43.37,26957.102718919086,19.7672,19.817,19.6403,19.6449,26957.1027
2008-11-18 12:20:00,43.38,43.54,43.25,43.32,36425.50656647331,19.6494,19.7219,19.5905,19.6222,36425.5066
2008-11-18 12:25:00,43.26,43.3,43.03,43.09,49681.271953049225,19.595,19.6132,19.4909,19.518,49681.272
2008-11-18 12:30:00,43.08,43.11,42.89,42.98,29184.962447755373,19.5135,19.5271,19.4274,19.4682,29184.9624
2008-11-18 12:35:00,42.98,43.05,42.79,42.94,37762.222403775086,19.4682,19.4999,19.3821,19.4501,37762.2224
2008-11-18 12:40:00,42.95,43.07,42.81,42.81,48344.55611574745,19.4546,19.509,19.3912,19.3912,48344.5561
2008-11-18 12:45:00,42.81,42.81,42.3,42.31,61154.74955655611,19.3912,19.3912,19.1602,19.1647,61154.7496
2008-11-18 12:50:00,42.31,42.5,42.21,42.44,51574.95272256007,19.1647,19.2508,19.1194,19.2236,51574.9527
2008-11-18 12:55:00,42.44,42.63,42.31,42.33,57033.20905820897,19.2236,19.3097,19.1647,19.1738,57033.2091
2008-11-18 13:00:00,42.29,42.29,41.74,41.81,97580.25612302942,19.1557,19.1557,18.9065,18.9382,97580.2561
2008-11-18 13:05:00,41.83,41.94,41.68,41.83,83321.95385847718,18.9473,18.9971,18.8794,18.9473,83321.9539
2008-11-18 13:10:00,41.81,41.99,41.47,41.79,79423.19933301368,18.9382,19.0198,18.7842,18.9292,79423.1993
2008-11-18 13:15:00,41.78,41.8,41.34,41.39,92790.3577060314,18.9247,18.9337,18.7254,18.748,92790.3577
2008-11-18 13:20:00,41.39,41.5,41.12,41.3,126096.86065213392,18.748,18.7978,18.6257,18.7072,126096.8607
2008-11-18 13:25:00,41.32,41.5,40.73,40.86,166309.7287576289,18.7163,18.7978,18.449,18.5079,166309.7288
2008-11-18 13:30:00,40.89,41.07,40.62,40.85,177003.4554560431,18.5215,18.6031,18.3992,18.5034,177003.4555
2008-11-18 13:35:00,40.85,40.91,40.22,40.26,260102.62334163664,18.5034,18.5306,18.218,18.2362,260102.6233
2008-11-18 13:40:00,40.26,40.43,39.73,39.8,224345.4746938142,18.2362,18.3132,17.9961,18.0278,224345.4747
2008-11-18 13:45:00,39.78,40.07,39.77,39.93,121975.32015378676,18.0187,18.1501,18.0142,18.0867,121975.3202
2008-11-18 13:50:00,39.91,40.31,39.91,40.17,125094.32377415756,18.0776,18.2588,18.0776,18.1954,125094.3238
2008-11-18 13:55:00,40.14,40.87,40.14,40.77,168537.5884864652,18.1818,18.5125,18.1818,18.4672,168537.5885
2008-11-18 14:00:00,40.77,40.77,40.25,40.46,77418.12557706102,18.4672,18.4672,18.2316,18.3267,77418.1256
2008-11-18 14:05:00,40.46,40.49,39.89,40.13,91676.42784161326,18.3267,18.3403,18.0686,18.1773,91676.4278
2008-11-18 14:10:00,40.12,40.62,39.98,40.58,89448.56811277696,18.1727,18.3992,18.1093,18.3811,89448.5681
2008-11-18 14:15:00,40.6,41.04,40.5,40.97,79423.19933301368,18.3902,18.5895,18.3449,18.5578,79423.1993
2008-11-18 14:20:00,40.96,41.3,40.87,41.12,58258.53190906893,18.5532,18.7072,18.5125,18.6257,58258.5319
2008-11-18 14:25:00,41.12,41.32,40.87,40.95,90785.28395007874,18.6257,18.7163,18.5125,18.5487,90785.284
2008-11-18 14:30:00,40.95,41.02,40.58,40.64,51240.77376323463,18.5487,18.5804,18.3811,18.4083,51240.7738
2008-11-18 14:35:00,40.65,40.87,40.51,40.68,53468.63349207091,18.4128,18.5125,18.3494,18.4264,53468.6335
2008-11-18 14:40:00,40.66,40.82,40.4,40.62,69954.79548545944,18.4173,18.4898,18.2996,18.3992,69954.7955
2008-11-18 14:45:00,40.58,40.6,40.0,40.14,98360.00702812213,18.3811,18.3902,18.1184,18.1818,98360.007
2008-11-18 14:50:00,40.11,40.37,39.89,40.15,87889.06630259157,18.1682,18.286,18.0686,18.1863,87889.0663
2008-11-18 14:55:00,40.15,40.24,39.81,39.88,76081.40973975924,18.1863,18.2271,18.0323,18.064,76081.4097
2008-11-18 15:00:00,39.89,40.07,39.54,39.78,137904.51721496624,18.0686,18.1501,17.91,18.0187,137904.5172
2008-11-18 15:05:00,39.76,40.42,39.66,40.38,124203.17988262308,18.0097,18.3086,17.9644,18.2905,124203.1799
2008-11-18 15:10:00,40.42,40.85,40.24,40.24,179788.28011708846,18.3086,18.5034,18.2271,18.2271,179788.2801
2008-11-18 15:15:00,40.24,40.73,40.03,40.59,156729.93192363286,18.2271,18.449,18.132,18.3856,156729.9319
2008-11-18 15:20:00,40.62,41.3,40.49,40.98,140132.37694380252,18.3992,18.7072,18.3403,18.5623,140132.3769
2008-11-18 15:25:00,40.97,41.03,40.47,40.71,134896.90658103724,18.5578,18.5849,18.3313,18.44,134896.9066
2008-11-18 15:30:00,40.71,40.79,40.22,40.26,146481.77717098594,18.44,18.4762,18.218,18.2362,146481.7772
2008-11-18 15:35:00,40.29,40.92,40.24,40.63,150157.7457235658,18.2497,18.5351,18.2271,18.4038,150157.7457
2008-11-18 15:40:00,40.61,41.53,40.51,41.0,298199.0247047372,18.3947,18.8114,18.3494,18.5713,298199.0247
2008-11-18 15:45:00,40.99,41.32,40.92,41.14,155616.00205921472,18.5668,18.7163,18.5351,18.6348,155616.0021
2008-11-18 15:50:00,41.12,42.04,41.07,41.95,305662.3547963387,18.6257,19.0424,18.6031,19.0017,305662.3548
2008-11-18 15:55:00,41.96,42.75,41.88,42.56,590828.4000873836,19.0062,19.364,18.97,19.278,590828.4001
2008-11-19 09:30:00,40.78,41.29,39.99,40.44,208193.4916597512,18.4717,18.7027,18.1139,18.3177,208193.4917
2008-11-19 09:35:00,40.44,40.95,40.27,40.41,226573.33442265049,18.3177,18.5487,18.2407,18.3041,226573.3344
2008-11-19 09:40:00,40.41,40.81,39.43,39.58,226461.9414362087,18.3041,18.4853,17.8602,17.9281,226461.9414
2008-11-19 09:45:00,39.59,39.86,39.32,39.79,175889.52559162496,17.9327,18.055,17.8104,18.0233,175889.5256
2008-11-19 09:50:00,39.72,39.99,39.35,39.56,132669.04685220096,17.9916,18.1139,17.824,17.9191,132669.0469
2008-11-19 09:55:00,39.59,39.66,38.87,39.01,238937.9559176919,17.9327,17.9644,17.6065,17.67,238937.9559
2008-11-19 10:00:00,39.0,39.38,38.7,39.38,207970.7056868675,17.6654,17.8376,17.5295,17.8376,207970.7057
2008-11-19 10:05:00,39.38,39.63,38.95,39.41,141134.91382177884,17.8376,17.9508,17.6428,17.8511,141134.9138
2008-11-19 10:10:00,39.45,39.89,39.23,39.41,115960.0988859288,17.8693,18.0686,17.7696,17.8511,115960.0989
2008-11-19 10:15:00,39.38,39.63,38.69,38.69,192152.90161212985,17.8376,17.9508,17.525,17.525,192152.9016
2008-11-19 10:20:00,38.7,38.8,38.44,38.56,199504.8387172896,17.5295,17.5748,17.4118,17.4661,199504.8387
2008-11-19 10:25:00,38.58,38.65,37.91,38.12,214097.31994116728,17.4752,17.5069,17.1717,17.2668,214097.3199
2008-11-19 10:30:00,38.14,38.14,37.43,37.63,339525.8226746503,17.2759,17.2759,16.9543,17.0449,339525.8227
2008-11-19 10:35:00,37.62,37.7,37.18,37.19,245732.92809064256,17.0403,17.0766,16.841,16.8456,245732.9281
2008-11-19 10:40:00,37.2,37.78,37.19,37.76,262998.8409891238,16.8501,17.1128,16.8456,17.1038,262998.841
2008-11-19 10:45:00,37.76,37.78,37.45,37.67,133894.36970306092,17.1038,17.1128,16.9633,17.063,133894.3697
2008-11-19 10:50:00,37.67,37.7,37.38,37.52,168092.01654069795,17.063,17.0766,16.9316,16.995,168092.0165
2008-11-19 10:55:00,37.48,37.56,36.92,37.0,243839.24732113173,16.9769,17.0132,16.7233,16.7595,243839.2473
2008-11-19 11:00:00,37.0,37.66,36.91,37.48,144476.7034150333,16.7595,17.0585,16.7187,16.9769,144476.7034
2008-11-19 11:05:00,37.49,37.69,37.28,37.63,76972.55363129375,16.9815,17.072,16.8863,17.0449,76972.5536
2008-11-19 11:10:00,37.63,37.65,37.31,37.36,57478.78100397623,17.0449,17.0539,16.8999,16.9226,57478.781
2008-11-19 11:15:00,37.33,37.79,37.11,37.76,80425.73621099,16.909,17.1173,16.8093,17.1038,80425.7362
2008-11-19 11:20:00,37.76,37.97,37.67,37.79,135565.26449968814,17.1038,17.1989,17.063,17.1173,135565.2645
2008-11-19 11:25:00,37.82,37.92,37.52,37.71,103372.69141800376,17.1309,17.1762,16.995,17.0811,103372.6914
2008-11-19 11:30:00,37.75,38.17,37.55,37.93,110501.8425502799,17.0992,17.2895,17.0086,17.1808,110501.8426
2008-11-19 11:35:00,37.94,37.98,37.55,37.97,110836.02150960531,17.1853,17.2034,17.0086,17.1989,110836.0215
2008-11-19 11:40:00,37.94,38.13,37.66,37.91,83433.34684491898,17.1853,17.2714,17.0585,17.1717,83433.3468
2008-11-19 11:45:00,37.91,37.96,37.57,37.87,73519.37105159751,17.1717,17.1943,17.0177,17.1536,73519.3711
2008-11-19 11:50:00,37.85,38.49,37.83,38.3,69397.83055325037,17.1445,17.4344,17.1355,17.3484,69397.8306
2008-11-19 11:55:00,38.31,38.6,38.27,38.29,59038.282814161634,17.3529,17.4842,17.3348,17.3438,59038.2828
2008-11-19 12:00:00,38.29,38.29,38.01,38.15,39655.90317328593,17.3438,17.3438,17.217,17.2804,39655.9032
2008-11-19 12:05:00,38.21,38.34,38.03,38.34,38319.18733598416,17.3076,17.3665,17.2261,17.3665,38319.1873
2008-11-19 12:10:00,38.36,38.36,37.82,37.85,63048.43032606696,17.3755,17.3755,17.1309,17.1445,63048.4303
2008-11-19 12:15:00,37.84,37.91,37.67,37.69,56476.2441259999,17.14,17.1717,17.063,17.072,56476.2441
2008-11-19 12:20:00,37.71,37.99,37.71,37.89,34977.39774272972,17.0811,17.2079,17.0811,17.1626,34977.3977
2008-11-19 12:25:00,37.89,37.98,37.73,37.85,31301.429190149847,17.1626,17.2034,17.0902,17.1445,31301.4292
2008-11-19 12:30:00,37.84,37.95,37.68,37.81,35088.79072917154,17.14,17.1898,17.0675,17.1264,35088.7907
2008-11-19 12:35:00,37.8,38.14,37.78,38.13,57367.38801753442,17.1219,17.2759,17.1128,17.2714,57367.388
2008-11-19 12:40:00,38.15,38.32,38.02,38.24,72962.40611938844,17.2804,17.3574,17.2215,17.3212,72962.4061
2008-11-19 12:45:00,38.24,38.51,38.14,38.24,75301.65883466654,17.3212,17.4435,17.2759,17.3212,75301.6588
2008-11-19 12:50:00,38.23,38.28,37.93,38.05,43554.65769874943,17.3166,17.3393,17.1808,17.2351,43554.6577
2008-11-19 12:55:00,37.98,38.26,37.83,38.14,45225.55249537665,17.2034,17.3302,17.1355,17.2759,45225.5525
2008-11-19 13:00:00,38.14,38.6,38.02,38.46,87777.67331614975,17.2759,17.4842,17.2215,17.4208,87777.6733
2008-11-19 13:05:00,38.45,38.59,38.15,38.31,60374.99865146341,17.4163,17.4797,17.2804,17.3529,60374.9987
2008-11-19 13:10:00,38.31,38.55,38.17,38.49,50461.02285814193,17.3529,17.4616,17.2895,17.4344,50461.0229
2008-11-19 13:15:00,38.49,38.49,38.12,38.25,44334.40860384213,17.4344,17.4344,17.2668,17.3257,44334.4086
2008-11-19 13:20:00,38.25,38.29,38.09,38.13,40547.04706482044,17.3257,17.3438,17.2532,17.2714,40547.0471
2008-11-19 13:25:00,38.11,38.23,37.8,37.82,61823.107475207,17.2623,17.3166,17.1219,17.1309,61823.1075
2008-11-19 13:30:00,37.83,38.09,37.76,37.95,57701.56697685986,17.1355,17.2532,17.1038,17.1898,57701.567
2008-11-19 13:35:00,38.01,38.19,37.93,38.13,60040.81969213797,17.217,17.2985,17.1808,17.2714,60040.8197
2008-11-19 13:40:00,38.1,38.37,38.02,38.16,50126.843898816485,17.2578,17.3801,17.2215,17.2849,50126.8439
2008-11-19 13:45:00,38.19,38.53,38.16,38.49,58258.53190906893,17.2985,17.4525,17.2849,17.4344,58258.5319
2008-11-19 13:50:00,38.49,38.93,38.38,38.85,69620.616526134,17.4344,17.6337,17.3846,17.5975,69620.6165
2008-11-19 13:55:00,38.85,39.04,38.67,38.85,82319.41698050084,17.5975,17.6835,17.516,17.5975,82319.417
2008-11-19 14:00:00,38.87,39.07,38.38,38.5,78420.66245503734,17.6065,17.6971,17.3846,17.4389,78420.6625
2008-11-19 14:05:00,38.46,38.62,38.29,38.52,40547.04706482044,17.4208,17.4933,17.3438,17.448,40547.0471
2008-11-19 14:10:00,38.53,38.82,38.4,38.64,29184.962447755373,17.4525,17.5839,17.3937,17.5024,29184.9624
2008-11-19 14:15:00,38.59,38.82,38.32,38.34,42217.94186144766,17.4797,17.5839,17.3574,17.3665,42217.9419
2008-11-19 14:20:00,38.32,38.5,38.18,38.23,43888.83665807488,17.3574,17.4389,17.294,17.3166,43888.8367
2008-11-19 14:25:00,38.23,38.71,38.22,38.39,89782.74707210241,17.3166,17.5341,17.3121,17.3891,89782.7471
2008-11-19 14:30:00,38.39,38.65,38.28,38.33,67392.75679729771,17.3891,17.5069,17.3393,17.3619,67392.7568
2008-11-19 14:35:00,38.33,38.38,38.16,38.17,89894.14005854423,17.3619,17.3846,17.2849,17.2895,89894.1401
2008-11-19 14:40:00,38.17,38.91,38.15,38.71,107717.01788923451,17.2895,17.6247,17.2804,17.5341,107717.0179
2008-11-19 14:45:00,38.71,39.03,38.53,39.02,126876.6115572266,17.5341,17.679,17.4525,17.6745,126876.6116
2008-11-19 14:50:00,39.02,39.15,38.78,38.78,81539.66607540814,17.6745,17.7334,17.5658,17.5658,81539.6661
2008-11-19 14:55:00,38.82,38.9,38.31,38.88,84324.4907364535,17.5839,17.6201,17.3529,17.6111,84324.4907
2008-11-19 15:00:00,38.88,38.88,38.17,38.62,124203.17988262308,17.6111,17.6111,17.2895,17.4933,124203.1799
2008-11-19 15:05:00,38.61,38.81,38.31,38.67,100030.90182474934,17.4888,17.5794,17.3529,17.516,100030.9018
2008-11-19 15:10:00,38.66,38.92,38.54,38.91,127099.39753011023,17.5114,17.6292,17.4571,17.6247,127099.3975
2008-11-19 15:15:00,38.91,38.91,38.26,38.27,86218.17150596435,17.6247,17.6247,17.3302,17.3348,86218.1715
2008-11-19 15:20:00,38.26,38.38,37.79,37.92,159180.57762535277,17.3302,17.3846,17.1173,17.1762,159180.5776
2008-11-19 15:25:00,37.92,38.14,37.7,37.89,150826.1036422167,17.1762,17.2759,17.0766,17.1626,150826.1036
2008-11-19 15:30:00,37.9,37.91,37.46,37.89,187585.78916801547,17.1672,17.1717,16.9679,17.1626,187585.7892
2008-11-19 15:35:00,37.9,37.93,37.26,37.33,212537.81813098188,17.1672,17.1808,16.8773,16.909,212537.8181
2008-11-19 15:40:00,37.32,37.57,37.14,37.3,234148.0575006939,16.9045,17.0177,16.8229,16.8954,234148.0575
2008-11-19 15:45:00,37.28,37.87,37.18,37.61,320143.4430337746,16.8863,17.1536,16.841,17.0358,320143.443
2008-11-19 15:50:00,37.61,37.61,36.91,36.98,370047.5009597074,17.0358,17.0358,16.7187,16.7504,370047.501
2008-11-19 15:55:00,36.98,37.21,35.94,36.55,1131307.1703030672,16.7504,16.8546,16.2794,16.5557,1131307.1703
2008-11-20 09:30:00,34.61,35.43,34.61,34.86,134896.90658103724,15.6769,16.0484,15.6769,15.7902,134896.9066
2008-11-20 09:35:00,34.9,35.46,34.18,35.14,260325.40931452025,15.8083,16.0619,15.4822,15.917,260325.4093
2008-11-20 09:40:00,35.04,35.04,34.24,34.45,148152.67196761316,15.8717,15.8717,15.5093,15.6045,148152.672
2008-11-20 09:45:00,34.47,34.87,34.43,34.76,223788.50976160515,15.6135,15.7947,15.5954,15.7449,223788.5098
2008-11-20 09:50:00,34.79,35.18,34.47,34.71,118410.74458764872,15.7585,15.9351,15.6135,15.7222,118410.7446
2008-11-20 09:55:00,34.72,34.96,34.46,34.64,88780.21019412608,15.7268,15.8355,15.609,15.6905,88780.2102
2008-11-20 10:00:00,34.65,34.81,34.02,34.29,142026.05771331338,15.6951,15.7675,15.4097,15.532,142026.0577
2008-11-20 10:05:00,34.29,34.47,34.06,34.37,108496.76879432725,15.532,15.6135,15.4278,15.5682,108496.7688
2008-11-20 10:10:00,34.37,34.37,33.7,34.11,185580.7154120628,15.5682,15.5682,15.2647,15.4505,185580.7154
2008-11-20 10:15:00,34.19,34.28,33.75,33.92,144142.52445570784,15.4867,15.5275,15.2874,15.3644,144142.5245
2008-11-20 10:20:00,33.87,34.58,33.84,34.41,173661.66586278865,15.3417,15.6633,15.3282,15.5863,173661.6659
2008-11-20 10:25:00,34.34,35.32,34.2,35.06,208416.2776326348,15.5546,15.9985,15.4912,15.8808,208416.2776
2008-11-20 10:30:00,35.06,35.96,35.05,35.48,239049.3489041337,15.8808,16.2884,15.8762,16.071,239049.3489
2008-11-20 10:35:00,35.48,35.48,34.85,34.94,131443.724001341,16.071,16.071,15.7856,15.8264,131443.724
2008-11-20 10:40:00,34.89,35.97,34.8,35.83,199727.6246901732,15.8038,16.293,15.763,16.2295,199727.6247
2008-11-20 10:45:00,35.71,36.84,35.68,36.08,166978.08667627978,16.1752,16.687,16.1616,16.3428,166978.0867
2008-11-20 10:50:00,36.15,36.39,35.64,36.39,116962.63576390511,16.3745,16.4832,16.1435,16.4832,116962.6358
2008-11-20 10:55:00,36.39,36.58,35.94,36.49,218553.03939883987,16.4832,16.5693,16.2794,16.5285,218553.0394
2008-11-20 11:00:00,36.52,37.53,36.29,37.49,294077.48420639004,16.5421,16.9996,16.4379,16.9815,294077.4842
2008-11-20 11:05:00,37.49,37.89,37.41,37.41,219778.36224969983,16.9815,17.1626,16.9452,16.9452,219778.3622
2008-11-20 11:10:00,37.44,38.25,37.27,38.02,164527.44097455987,16.9588,17.3257,16.8818,17.2215,164527.441
2008-11-20 11:15:00,38.02,38.14,37.57,37.7,158846.39866602735,17.2215,17.2759,17.0177,17.0766,158846.3987
2008-11-20 11:20:00,37.7,38.12,37.49,37.84,146370.38418454412,17.0766,17.2668,16.9815,17.14,146370.3842
2008-11-20 11:25:00,37.84,38.06,37.65,37.88,173661.66586278865,17.14,17.2396,17.0539,17.1581,173661.6659
2008-11-20 11:30:00,37.91,37.91,37.16,37.58,209641.60048349472,17.1717,17.1717,16.832,17.0222,209641.6005
2008-11-20 11:35:00,37.6,37.99,37.24,37.68,114734.77603506883,17.0313,17.2079,16.8682,17.0675,114734.776
2008-11-20 11:40:00,37.63,38.13,37.49,38.13,119636.06743850867,17.0449,17.2714,16.9815,17.2714,119636.0674
2008-11-20 11:45:00,38.1,38.3,37.79,37.95,116071.4918723706,17.2578,17.3484,17.1173,17.1898,116071.4919
2008-11-20 11:50:00,37.94,38.0,37.4,37.54,124425.96585550669,17.1853,17.2125,16.9407,17.0041,124425.9659
2008-11-20 11:55:00,37.52,37.59,37.02,37.02,109722.0916451872,16.995,17.0268,16.7686,16.7686,109722.0916
2008-11-20 12:00:00,37.02,37.18,36.32,36.48,166866.69368983796,16.7686,16.841,16.4515,16.524,166866.6937
2008-11-20 12:05:00,36.47,36.56,36.23,36.33,135899.44345901356,16.5194,16.5602,16.4107,16.456,135899.4435
2008-11-20 12:10:00,36.3,37.06,36.3,36.86,142694.41563196425,16.4424,16.7867,16.4424,16.6961,142694.4156
2008-11-20 12:15:00,36.88,37.34,36.84,37.19,141357.69979466248,16.7052,16.9135,16.687,16.8456,141357.6998
2008-11-20 12:20:00,37.15,37.78,37.15,37.62,121752.53418090314,16.8275,17.1128,16.8275,17.0403,121752.5342
2008-11-20 12:25:00,37.62,37.91,37.48,37.79,224122.68872093057,17.0403,17.1717,16.9769,17.1173,224122.6887
2008-11-20 12:30:00,37.8,39.73,37.72,39.54,328943.48896267795,17.1219,17.9961,17.0856,17.91,328943.489
2008-11-20 12:35:00,39.54,39.76,38.83,38.93,154390.67920835476,17.91,18.0097,17.5884,17.6337,154390.6792
2008-11-20 12:40:00,39.03,39.17,38.74,38.8,101590.40363493472,17.679,17.7424,17.5477,17.5748,101590.4036
2008-11-20 12:45:00,38.81,39.54,38.66,39.28,135453.87151324633,17.5794,17.91,17.5114,17.7923,135453.8715
2008-11-20 12:50:00,39.28,39.34,38.61,38.74,163859.083055909,17.7923,17.8194,17.4888,17.5477,163859.0831
2008-11-20 12:55:00,38.72,38.84,38.49,38.52,122086.7131402286,17.5386,17.593,17.4344,17.448,122086.7131
2008-11-20 13:00:00,38.51,38.52,37.44,37.65,229135.37311081224,17.4435,17.448,16.9588,17.0539,229135.3731
2008-11-20 13:05:00,37.7,38.03,37.52,37.78,138127.30318784987,17.0766,17.2261,16.995,17.1128,138127.3032
2008-11-20 13:10:00,37.77,37.81,37.26,37.42,103706.8703773292,17.1083,17.1264,16.8773,16.9498,103706.8704
2008-11-20 13:15:00,37.5,38.05,37.26,37.29,202735.23532410225,16.986,17.2351,16.8773,16.8909,202735.2353
2008-11-20 13:20:00,37.28,37.75,36.82,37.51,191150.36473415355,16.8863,17.0992,16.678,16.9905,191150.3647
2008-11-20 13:25:00,37.52,37.67,37.25,37.3,83544.7398313608,16.995,17.063,16.8727,16.8954,83544.7398
2008-11-20 13:30:00,37.27,37.77,37.13,37.55,84324.4907364535,16.8818,17.1083,16.8184,17.0086,84324.4907
2008-11-20 13:35:00,37.51,37.53,36.94,37.29,103706.8703773292,16.9905,16.9996,16.7323,16.8909,103706.8704
2008-11-20 13:40:00,37.3,37.49,37.09,37.35,100699.25974340022,16.8954,16.9815,16.8003,16.918,100699.2597
2008-11-20 13:45:00,37.34,37.61,37.29,37.43,83210.56087203536,16.9135,17.0358,16.8909,16.9543,83210.5609
2008-11-20 13:50:00,37.4,37.97,37.3,37.74,118744.92354697415,16.9407,17.1989,16.8954,17.0947,118744.9235
2008-11-20 13:55:00,37.76,37.91,37.36,37.83,93792.89458400774,17.1038,17.1717,16.9226,17.1355,93792.8946
2008-11-20 14:00:00,37.82,37.94,37.16,37.19,124871.53780127395,17.1309,17.1853,16.832,16.8456,124871.5378
2008-11-20 14:05:00,37.2,37.58,37.19,37.26,51352.16674967644,16.8501,17.0222,16.8456,16.8773,51352.1667
2008-11-20 14:10:00,37.26,37.7,37.22,37.41,63271.21629895058,16.8773,17.0766,16.8592,16.9452,63271.2163
2008-11-20 14:15:00,37.42,37.67,37.01,37.14,99473.93689254028,16.9498,17.063,16.764,16.8229,99473.9369
2008-11-20 14:20:00,37.16,37.37,36.92,37.17,82987.77489915173,16.832,16.9271,16.7233,16.8365,82987.7749
2008-11-20 14:25:00,37.17,37.26,36.65,36.84,120638.604316485,16.8365,16.8773,16.601,16.687,120638.6043
2008-11-20 14:30:00,36.85,37.03,36.33,36.6,121306.96223513588,16.6916,16.7731,16.456,16.5783,121306.9622
2008-11-20 14:35:00,36.6,37.13,36.4,36.69,140355.16291668615,16.5783,16.8184,16.4877,16.6191,140355.1629
2008-11-20 14:40:00,36.73,37.08,36.63,36.97,99585.32987898208,16.6372,16.7957,16.5919,16.7459,99585.3299
2008-11-20 14:45:00,36.98,37.03,36.61,36.73,85549.81358731346,16.7504,16.7731,16.5829,16.6372,85549.8136
2008-11-20 14:50:00,36.73,36.87,36.28,36.5,131332.3310148992,16.6372,16.7006,16.4334,16.533,131332.331
2008-11-20 14:55:00,36.5,36.57,36.01,36.21,151605.8545473094,16.533,16.5647,16.3111,16.4017,151605.8545
2008-11-20 15:00:00,36.2,36.68,36.09,36.11,140466.55590312797,16.3971,16.6146,16.3473,16.3564,140466.5559
2008-11-20 15:05:00,36.15,36.44,35.93,36.41,118410.74458764872,16.3745,16.5059,16.2748,16.4923,118410.7446
2008-11-20 15:10:00,36.43,36.51,36.12,36.25,64942.1110955778,16.5013,16.5376,16.3609,16.4198,64942.1111
2008-11-20 15:15:00,36.26,36.38,35.74,35.78,175889.52559162496,16.4243,16.4787,16.1888,16.2069,175889.5256
2008-11-20 15:20:00,35.76,36.2,35.52,35.77,159069.18463891096,16.1978,16.3971,16.0891,16.2024,159069.1846
2008-11-20 15:25:00,35.75,35.77,35.42,35.42,147261.52807607866,16.1933,16.2024,16.0438,16.0438,147261.5281
2008-11-20 15:30:00,35.47,35.95,35.34,35.39,180233.8520628557,16.0665,16.2839,16.0076,16.0302,180233.8521
2008-11-20 15:35:00,35.33,35.56,34.89,34.92,207970.7056868675,16.0031,16.1072,15.8038,15.8174,207970.7057
2008-11-20 15:40:00,34.92,35.04,34.41,34.8,337075.1769729304,15.8174,15.8717,15.5863,15.763,337075.177
2008-11-20 15:45:00,34.8,35.73,34.7,35.19,382077.9434954234,15.763,16.1842,15.7177,15.9397,382077.9435
2008-11-20 15:50:00,35.23,35.23,34.56,34.68,467961.9360420623,15.9578,15.9578,15.6543,15.7086,467961.936
2008-11-20 15:55:00,34.69,34.79,33.78,34.7,1373141.343868246,15.7132,15.7585,15.301,15.7177,1373141.3439
2008-11-21 09:30:00,36.12,36.26,35.1,36.13,578686.5645652259,16.3609,16.4243,15.8989,16.3654,578686.5646
2008-11-21 09:35:00,36.13,36.28,34.36,34.41,223454.3308022797,16.3654,16.4334,15.5637,15.5863,223454.3308
2008-11-21 09:40:00,34.42,34.44,33.34,33.46,328163.73805758526,15.5909,15.5999,15.1017,15.156,328163.7381
2008-11-21 09:45:00,33.54,34.54,33.46,34.19,209307.42152416927,15.1923,15.6452,15.156,15.4867,209307.4215
2008-11-21 09:50:00,34.19,34.26,33.31,33.42,194937.7262731752,15.4867,15.5184,15.0881,15.1379,194937.7263
2008-11-21 09:55:00,33.47,33.48,32.49,32.66,197611.1579477788,15.1606,15.1651,14.7167,14.7937,197611.1579
2008-11-21 10:00:00,32.68,32.8,32.26,32.63,266006.4516230528,14.8027,14.8571,14.6125,14.7801,266006.4516
2008-11-21 10:05:00,32.66,33.44,32.53,33.14,286279.97515546303,14.7937,15.147,14.7348,15.0111,286279.9752
2008-11-21 10:10:00,33.17,33.17,32.54,32.65,189256.68396464267,15.0247,15.0247,14.7393,14.7891,189256.684
2008-11-21 10:15:00,32.66,33.12,32.55,32.79,162410.9742321654,14.7937,15.002,14.7438,14.8525,162410.9742
2008-11-21 10:20:00,32.79,33.34,32.68,32.98,221783.43600565247,14.8525,15.1017,14.8027,14.9386,221783.436
2008-11-21 10:25:00,32.99,33.2,32.37,32.53,281044.5047926977,14.9431,15.0383,14.6623,14.7348,281044.5048
2008-11-21 10:30:00,32.54,32.84,32.28,32.46,288396.44189785747,14.7393,14.8752,14.6215,14.7031,288396.4419
2008-11-21 10:35:00,32.49,33.01,32.43,32.77,148598.24391338043,14.7167,14.9522,14.6895,14.8435,148598.2439
2008-11-21 10:40:00,32.77,33.0,32.46,32.5,193601.01043587344,14.8435,14.9477,14.7031,14.7212,193601.0104
2008-11-21 10:45:00,32.49,32.61,32.17,32.29,195828.8701647097,14.7167,14.771,14.5717,14.6261,195828.8702
2008-11-21 10:50:00,32.29,32.6,32.1,32.36,167980.62355425613,14.6261,14.7665,14.54,14.6578,167980.6236
2008-11-21 10:55:00,32.34,32.43,31.79,32.05,148486.8509269386,14.6487,14.6895,14.3996,14.5174,148486.8509
2008-11-21 11:00:00,32.05,32.34,31.49,31.51,200618.76858170773,14.5174,14.6487,14.2637,14.2728,200618.7686
2008-11-21 11:05:00,31.54,31.92,31.46,31.78,238603.77695836645,14.2863,14.4585,14.2501,14.3951,238603.777
2008-11-21 11:10:00,31.78,31.99,31.63,31.85,153165.3563574948,14.3951,14.4902,14.3271,14.4268,153165.3564
2008-11-21 11:15:00,31.85,32.14,31.76,32.12,84992.84865510439,14.4268,14.5581,14.386,14.5491,84992.8487
2008-11-21 11:20:00,32.13,32.58,31.9,32.53,125651.28870636664,14.5536,14.7574,14.4494,14.7348,125651.2887
2008-11-21 11:25:00,32.57,32.67,32.03,32.15,98360.00702812213,14.7529,14.7982,14.5083,14.5627,98360.007
2008-11-21 11:30:00,32.15,32.72,32.1,32.35,110167.66359095444,14.5627,14.8208,14.54,14.6532,110167.6636
2008-11-21 11:35:00,32.35,32.46,32.08,32.3,96800.50521793672,14.6532,14.7031,14.5309,14.6306,96800.5052
2008-11-21 11:40:00,32.31,32.94,32.3,32.37,106937.26698414182,14.6351,14.9205,14.6306,14.6623,106937.267
2008-11-21 11:45:00,32.4,32.61,32.23,32.39,94906.82444842588,14.6759,14.771,14.5989,14.6714,94906.8244
2008-11-21 11:50:00,32.41,32.5,32.06,32.19,76638.37467196831,14.6804,14.7212,14.5219,14.5808,76638.3747
2008-11-21 11:55:00,32.2,32.51,32.02,32.27,122420.89209955402,14.5853,14.7257,14.5038,14.617,122420.8921
2008-11-21 12:00:00,32.28,32.32,31.86,32.21,91342.2488822878,14.6215,14.6397,14.4313,14.5898,91342.2489
2008-11-21 12:05:00,32.26,32.47,32.05,32.26,86106.77851952253,14.6125,14.7076,14.5174,14.6125,86106.7785
2008-11-21 12:10:00,32.3,32.5,32.17,32.35,86552.3504652898,14.6306,14.7212,14.5717,14.6532,86552.3505
2008-11-21 12:15:00,32.35,32.5,31.94,31.95,116071.4918723706,14.6532,14.7212,14.4675,14.4721,116071.4919
2008-11-21 12:20:00,31.99,32.43,31.95,32.39,114289.20408930158,14.4902,14.6895,14.4721,14.6714,114289.2041
2008-11-21 12:25:00,32.38,32.59,32.02,32.43,117965.17264188144,14.6668,14.762,14.5038,14.6895,117965.1726
2008-11-21 12:30:00,32.44,32.49,32.16,32.28,79980.16426522275,14.694,14.7167,14.5672,14.6215,79980.1643
2008-11-21 12:35:00,32.31,32.43,32.12,32.38,74187.7289702484,14.6351,14.6895,14.5491,14.6668,74187.729
2008-11-21 12:40:00,32.38,32.51,32.09,32.28,107048.65997058364,14.6668,14.7257,14.5355,14.6215,107048.66
2008-11-21 12:45:00,32.29,32.5,32.05,32.2,73407.9780651557,14.6261,14.7212,14.5174,14.5853,73407.9781
2008-11-21 12:50:00,32.22,32.57,32.14,32.45,58592.71086839437,14.5944,14.7529,14.5581,14.6985,58592.7109
2008-11-21 12:55:00,32.42,32.51,32.16,32.17,78754.84141436279,14.685,14.7257,14.5672,14.5717,78754.8414
2008-11-21 13:00:00,32.26,32.31,31.97,32.1,50683.80883102556,14.6125,14.6351,14.4811,14.54,50683.8088
2008-11-21 13:05:00,32.11,32.34,32.05,32.29,40992.6190105877,14.5445,14.6487,14.5174,14.6261,40992.619
2008-11-21 13:10:00,32.3,32.43,32.03,32.14,81762.45204829177,14.6306,14.6895,14.5083,14.5581,81762.452
2008-11-21 13:15:00,32.15,32.23,31.81,32.0,61823.107475207,14.5627,14.5989,14.4086,14.4947,61823.1075
2008-11-21 13:20:00,32.06,32.06,31.69,31.87,68172.50770239042,14.5219,14.5219,14.3543,14.4358,68172.5077
2008-11-21 13:25:00,31.9,32.07,31.83,31.94,48455.94910218927,14.4494,14.5264,14.4177,14.4675,48455.9491
2008-11-21 13:30:00,31.96,32.13,31.73,31.73,51352.16674967644,14.4766,14.5536,14.3724,14.3724,51352.1667
2008-11-21 13:35:00,31.72,31.9,31.52,31.82,82319.41698050084,14.3679,14.4494,14.2773,14.4132,82319.417
2008-11-21 13:40:00,31.81,32.0,31.63,31.64,70288.9744447849,14.4086,14.4947,14.3271,14.3316,70288.9744
2008-11-21 13:45:00,31.63,31.82,31.35,31.49,67504.14978373953,14.3271,14.4132,14.2003,14.2637,67504.1498
2008-11-21 13:50:00,31.46,31.5,30.9,31.25,163859.083055909,14.2501,14.2682,13.9965,14.155,163859.0831
2008-11-21 13:55:00,31.25,31.34,30.91,30.96,111392.9864418144,14.155,14.1958,14.001,14.0236,111392.9864
2008-11-21 14:00:00,30.96,31.44,30.88,31.37,182127.53283236656,14.0236,14.2411,13.9874,14.2093,182127.5328
2008-11-21 14:05:00,31.37,31.42,31.05,31.13,120304.42535715956,14.2093,14.232,14.0644,14.1006,120304.4254
2008-11-21 14:10:00,31.14,31.48,31.13,31.29,56364.851139558086,14.1052,14.2592,14.1006,14.1731,56364.8511
2008-11-21 14:15:00,31.29,31.69,31.12,31.69,123534.82196397218,14.1731,14.3543,14.0961,14.3543,123534.822
2008-11-21 14:20:00,31.66,32.09,31.56,31.64,179788.28011708846,14.3407,14.5355,14.2954,14.3316,179788.2801
2008-11-21 14:25:00,31.64,31.79,31.3,31.33,105934.7301061655,14.3316,14.3996,14.1776,14.1912,105934.7301
2008-11-21 14:30:00,31.33,31.42,31.08,31.15,119636.06743850867,14.1912,14.232,14.078,14.1097,119636.0674
2008-11-21 14:35:00,31.12,31.12,30.52,30.78,191595.9366799208,14.0961,14.0961,13.8243,13.9421,191595.9367
2008-11-21 14:40:00,30.79,30.94,30.33,30.92,214988.4638327018,13.9466,14.0146,13.7383,14.0055,214988.4638
2008-11-21 14:45:00,30.91,31.2,30.84,30.98,105489.15816039823,14.001,14.1323,13.9693,14.0327,105489.1582
2008-11-21 14:50:00,30.98,31.12,30.77,30.94,123757.6079368558,14.0327,14.0961,13.9376,14.0146,123757.6079
2008-11-21 14:55:00,30.93,31.01,30.58,30.86,212871.99709030733,14.01,14.0463,13.8515,13.9783,212871.9971
2008-11-21 15:00:00,30.87,31.42,30.85,31.17,218553.03939883987,13.9829,14.232,13.9738,14.1188,218553.0394
2008-11-21 15:05:00,31.17,31.99,31.1,31.55,284052.11542662675,14.1188,14.4902,14.087,14.2909,284052.1154
2008-11-21 15:10:00,31.49,32.98,31.41,32.96,334401.74529832683,14.2637,14.9386,14.2275,14.9296,334401.7453
2008-11-21 15:15:00,32.93,33.02,32.53,32.85,343201.79122723016,14.916,14.9567,14.7348,14.8797,343201.7912
2008-11-21 15:20:00,32.85,32.87,32.17,32.67,182350.3188052502,14.8797,14.8888,14.5717,14.7982,182350.3188
2008-11-21 15:25:00,32.55,33.13,32.14,32.86,250411.4335211988,14.7438,15.0066,14.5581,14.8843,250411.4335
2008-11-21 15:30:00,32.85,33.16,32.52,32.78,334847.3172440941,14.8797,15.0201,14.7302,14.848,334847.3172
2008-11-21 15:35:00,32.78,33.57,32.39,32.99,447911.1984825357,14.848,15.2059,14.6714,14.9431,447911.1985
2008-11-21 15:40:00,33.01,33.11,32.35,32.39,358574.02335620055,14.9522,14.9975,14.6532,14.6714,358574.0234
2008-11-21 15:45:00,32.39,32.83,32.11,32.82,268457.09732477274,14.6714,14.8707,14.5445,14.8661,268457.0973
2008-11-21 15:50:00,32.84,34.13,32.18,33.86,386422.2699666542,14.8752,15.4595,14.5762,15.3372,386422.27
2008-11-21 15:55:00,33.89,36.48,33.85,35.24,1442539.1744214965,15.3508,16.524,15.3327,15.9623,1442539.1744
2008-11-24 09:30:00,34.83,36.13,34.14,35.81,201621.30545968408,15.7766,16.3654,15.464,16.2205,201621.3055
2008-11-24 09:35:00,35.77,35.81,35.06,35.34,297307.88081320265,16.2024,16.2205,15.8808,16.0076,297307.8808
2008-11-24 09:40:00,35.33,35.49,34.54,34.92,245064.57017199168,16.0031,16.0755,15.6452,15.8174,245064.5702
2008-11-24 09:45:00,34.86,35.42,33.59,35.42,448913.735360512,15.7902,16.0438,15.2149,16.0438,448913.7354
2008-11-24 09:50:00,35.41,35.72,34.75,34.92,190593.39980194444,16.0393,16.1797,15.7403,15.8174,190593.3998
2008-11-24 09:55:00,34.91,35.4,34.65,35.16,165084.40590676895,15.8128,16.0348,15.6951,15.9261,165084.4059
2008-11-24 10:00:00,35.12,35.46,34.81,35.11,169874.30432376696,15.9079,16.0619,15.7675,15.9034,169874.3043
2008-11-24 10:05:00,35.09,35.36,34.87,35.28,202512.4493512186,15.8944,16.0167,15.7947,15.9804,202512.4494
2008-11-24 10:10:00,35.32,35.91,35.01,35.9,217773.28849374715,15.9985,16.2658,15.8581,16.2613,217773.2885
2008-11-24 10:15:00,35.86,36.4,35.74,36.35,262441.87605691474,16.2431,16.4877,16.1888,16.4651,262441.8761
2008-11-24 10:20:00,36.32,36.92,36.26,36.73,271241.9219858181,16.4515,16.7233,16.4243,16.6372,271241.922
2008-11-24 10:25:00,36.74,37.16,36.73,37.04,213206.1760496328,16.6417,16.832,16.6372,16.7776,213206.176
2008-11-24 10:30:00,37.09,38.1,37.03,38.08,288285.0489114157,16.8003,17.2578,16.7731,17.2487,288285.0489
2008-11-24 10:35:00,37.99,38.02,37.15,37.21,199282.052744406,17.2079,17.2215,16.8275,16.8546,199282.0527
2008-11-24 10:40:00,37.17,38.06,37.15,37.95,186583.25229003912,16.8365,17.2396,16.8275,17.1898,186583.2523
2008-11-24 10:45:00,37.95,38.5,37.85,38.31,178228.77830690306,17.1898,17.4389,17.1445,17.3529,178228.7783
2008-11-24 10:50:00,38.36,38.54,38.07,38.51,157175.50386940013,17.3755,17.4571,17.2442,17.4435,157175.5039
2008-11-24 10:55:00,38.51,39.31,38.51,39.14,238380.9909854828,17.4435,17.8058,17.4435,17.7288,238380.991
2008-11-24 11:00:00,39.17,39.49,39.0,39.15,140132.37694380252,17.7424,17.8874,17.6654,17.7334,140132.3769
2008-11-24 11:05:00,39.17,39.2,38.51,38.96,143808.3454963824,17.7424,17.756,17.4435,17.6473,143808.3455
2008-11-24 11:10:00,38.99,39.41,38.91,39.28,175443.9536458577,17.6609,17.8511,17.6247,17.7923,175443.9536
2008-11-24 11:15:00,39.28,39.75,39.28,39.73,175109.77468653224,17.7923,18.0051,17.7923,17.9961,175109.7747
2008-11-24 11:20:00,39.71,40.33,39.56,40.16,227018.9063684177,17.987,18.2679,17.9191,18.1909,227018.9064
2008-11-24 11:25:00,40.16,40.22,39.67,39.7,165195.79889321077,18.1909,18.218,17.9689,17.9825,165195.7989
2008-11-24 11:30:00,39.7,40.09,39.49,39.73,136010.83644545538,17.9825,18.1592,17.8874,17.9961,136010.8364
2008-11-24 11:35:00,39.76,40.07,39.6,39.84,143919.7384828242,18.0097,18.1501,17.9372,18.0459,143919.7385
2008-11-24 11:40:00,39.82,40.07,39.6,39.87,121975.32015378676,18.0369,18.1501,17.9372,18.0595,121975.3202
2008-11-24 11:45:00,39.87,39.98,39.72,39.88,101479.01064849291,18.0595,18.1093,17.9916,18.064,101479.0106
2008-11-24 11:50:00,39.88,39.89,39.39,39.39,117185.42173678876,18.064,18.0686,17.8421,17.8421,117185.4217
2008-11-24 11:55:00,39.41,39.58,39.05,39.07,95018.21743486768,17.8511,17.9281,17.6881,17.6971,95018.2174
2008-11-24 12:00:00,39.07,39.47,39.02,39.45,91676.42784161326,17.6971,17.8783,17.6745,17.8693,91676.4278
2008-11-24 12:05:00,39.45,39.68,39.4,39.66,73630.76403803933,17.8693,17.9734,17.8466,17.9644,73630.764
2008-11-24 12:10:00,39.68,39.7,39.37,39.5,117408.20770967238,17.9734,17.9825,17.833,17.8919,117408.2077
2008-11-24 12:15:00,39.54,39.64,39.28,39.43,118522.13757409052,17.91,17.9553,17.7923,17.8602,118522.1376
2008-11-24 12:20:00,39.41,39.5,38.96,39.27,66167.43394643776,17.8511,17.8919,17.6473,17.7877,66167.4339
2008-11-24 12:25:00,39.3,39.58,39.13,39.21,89782.74707210241,17.8013,17.9281,17.7243,17.7605,89782.7471
2008-11-24 12:30:00,39.26,39.49,39.15,39.29,86663.7434517316,17.7832,17.8874,17.7334,17.7968,86663.7435
2008-11-24 12:35:00,39.3,39.72,39.29,39.58,102370.15454002743,17.8013,17.9916,17.7968,17.9281,102370.1545
2008-11-24 12:40:00,39.54,39.63,39.32,39.44,117185.42173678876,17.91,17.9508,17.8104,17.8647,117185.4217
2008-11-24 12:45:00,39.46,39.63,39.32,39.57,45002.76652249302,17.8738,17.9508,17.8104,17.9236,45002.7665
2008-11-24 12:50:00,39.55,40.08,39.54,39.98,77640.91154994463,17.9146,18.1546,17.91,18.1093,77640.9115
2008-11-24 12:55:00,40.0,40.13,39.89,39.98,36982.47149868238,18.1184,18.1773,18.0686,18.1093,36982.4715
2008-11-24 13:00:00,39.95,40.04,39.76,39.99,46116.69638691117,18.0957,18.1365,18.0097,18.1139,46116.6964
2008-11-24 13:05:00,40.01,40.07,39.74,39.83,42997.69276654037,18.1229,18.1501,18.0006,18.0414,42997.6928
2008-11-24 13:10:00,39.85,39.94,39.56,39.62,47676.19819709656,18.0504,18.0912,17.9191,17.9463,47676.1982
2008-11-24 13:15:00,39.63,39.77,39.51,39.54,62045.89344809063,17.9508,18.0142,17.8964,17.91,62045.8934
2008-11-24 13:20:00,39.52,39.66,39.35,39.39,66724.39887864683,17.901,17.9644,17.824,17.8421,66724.3989
2008-11-24 13:25:00,39.4,39.65,39.17,39.58,40212.868105495,17.8466,17.9599,17.7424,17.9281,40212.8681
2008-11-24 13:30:00,39.57,39.59,39.2,39.59,39210.33122751867,17.9236,17.9327,17.756,17.9327,39210.3312
2008-11-24 13:35:00,39.55,39.72,39.29,39.33,42774.90679365673,17.9146,17.9916,17.7968,17.8149,42774.9068
2008-11-24 13:40:00,39.36,39.53,39.04,39.04,42329.33484788948,17.8285,17.9055,17.6835,17.6835,42329.3348
2008-11-24 13:45:00,39.06,39.2,38.91,39.14,60152.21267857978,17.6926,17.756,17.6247,17.7288,60152.2127
2008-11-24 13:50:00,39.14,39.22,39.08,39.19,75078.8728617829,17.7288,17.7651,17.7017,17.7515,75078.8729
2008-11-24 13:55:00,39.18,39.52,39.13,39.39,77975.09050927009,17.747,17.901,17.7243,17.8421,77975.0905
2008-11-24 14:00:00,39.41,39.42,39.25,39.37,49681.271953049225,17.8511,17.8557,17.7787,17.833,49681.272
2008-11-24 14:05:00,39.39,39.41,39.02,39.19,57924.35294974349,17.8421,17.8511,17.6745,17.7515,57924.3529
2008-11-24 14:10:00,39.24,39.28,38.9,39.06,52354.70362765277,17.7741,17.7923,17.6201,17.6926,52354.7036
2008-11-24 14:15:00,39.07,39.19,38.85,38.96,74967.4798753411,17.6971,17.7515,17.5975,17.6473,74967.4799
2008-11-24 14:20:00,38.96,39.14,38.95,39.05,119524.67445206686,17.6473,17.7288,17.6428,17.6881,119524.6745
2008-11-24 14:25:00,39.03,39.25,38.84,39.19,55807.886207349016,17.679,17.7787,17.593,17.7515,55807.8862
2008-11-24 14:30:00,39.23,39.53,39.19,39.45,58704.10385483619,17.7696,17.9055,17.7515,17.8693,58704.1039
2008-11-24 14:35:00,39.47,39.53,39.28,39.46,39990.08213261137,17.8783,17.9055,17.7923,17.8738,39990.0821
2008-11-24 14:40:00,39.49,39.51,39.12,39.31,51352.16674967644,17.8874,17.8964,17.7198,17.8058,51352.1667
2008-11-24 14:45:00,39.26,39.41,39.09,39.11,35422.96968849698,17.7832,17.8511,17.7062,17.7153,35422.9697
2008-11-24 14:50:00,39.1,39.52,39.1,39.36,82430.80996694266,17.7107,17.901,17.7107,17.8285,82430.81
2008-11-24 14:55:00,39.33,39.89,39.32,39.85,86440.95747884798,17.8149,18.0686,17.8104,18.0504,86440.9575
2008-11-24 15:00:00,39.81,40.37,39.59,40.21,93347.32263824048,18.0323,18.286,17.9327,18.2135,93347.3226
2008-11-24 15:05:00,40.19,40.37,39.97,40.31,125651.28870636664,18.2044,18.286,18.1048,18.2588,125651.2887
2008-11-24 15:10:00,40.31,40.82,40.21,40.74,163190.7251372581,18.2588,18.4898,18.2135,18.4536,163190.7251
2008-11-24 15:15:00,40.71,40.93,40.58,40.81,205965.6319309148,18.44,18.5396,18.3811,18.4853,205965.6319
2008-11-24 15:20:00,40.82,41.23,40.72,41.03,147707.1000218459,18.4898,18.6755,18.4445,18.5849,147707.1
2008-11-24 15:25:00,41.03,41.97,41.03,41.95,280598.93284693046,18.5849,19.0107,18.5849,19.0017,280598.9328
2008-11-24 15:30:00,41.94,42.12,41.56,41.75,297419.27379964443,18.9971,19.0787,18.825,18.9111,297419.2738
2008-11-24 15:35:00,41.75,42.97,41.71,42.9,489460.78242533247,18.9111,19.4637,18.8929,19.432,489460.7824
2008-11-24 15:40:00,42.93,43.25,42.51,42.73,435769.36296037794,19.4456,19.5905,19.2553,19.355,435769.363
2008-11-24 15:45:00,42.71,42.79,42.19,42.49,351890.4441696917,19.3459,19.3821,19.1104,19.2463,351890.4442
2008-11-24 15:50:00,42.46,42.6,41.65,42.04,790890.2037368823,19.2327,19.2961,18.8658,19.0424,790890.2037
2008-11-24 15:55:00,42.02,43.45,41.99,42.79,1234568.468734629,19.0334,19.6811,19.0198,19.3821,1234568.4687
2008-11-25 09:30:00,44.82,44.93,43.6,44.9,294188.87719283183,20.3017,20.3515,19.749,20.3379,294188.8772
2008-11-25 09:35:00,44.89,44.91,44.28,44.37,360022.13217994414,20.3334,20.3424,20.0571,20.0978,360022.1322
2008-11-25 09:40:00,44.39,44.4,43.32,43.7,280710.3258333723,20.1069,20.1114,19.6222,19.7943,280710.3258
2008-11-25 09:45:00,43.72,43.95,42.84,43.0,278705.25207741966,19.8034,19.9076,19.4048,19.4773,278705.2521
2008-11-25 09:50:00,42.99,43.38,42.98,43.23,156507.14595074923,19.4727,19.6494,19.4682,19.5814,156507.146
2008-11-25 09:55:00,43.19,43.37,42.7,42.88,187919.9681273409,19.5633,19.6449,19.3414,19.4229,187919.9681
2008-11-25 10:00:00,42.88,43.9,42.88,43.53,299312.9545691553,19.4229,19.8849,19.4229,19.7173,299312.9546
2008-11-25 10:05:00,43.57,44.46,43.38,44.43,245732.92809064256,19.7355,20.1386,19.6494,20.125,245732.9281
2008-11-25 10:10:00,44.48,44.55,44.02,44.5,280153.36090116325,20.1476,20.1794,19.9393,20.1567,280153.3609
2008-11-25 10:15:00,44.47,44.5,43.62,43.71,318806.7271964728,20.1431,20.1567,19.7581,19.7989,318806.7272
2008-11-25 10:20:00,43.69,44.01,43.4,43.4,146258.9911981023,19.7898,19.9348,19.6584,19.6584,146258.9912
2008-11-25 10:25:00,43.42,43.84,43.05,43.31,146258.9911981023,19.6675,19.8578,19.4999,19.6177,146258.9912
2008-11-25 10:30:00,43.38,43.44,42.94,42.97,134562.7276217118,19.6494,19.6766,19.4501,19.4637,134562.7276
2008-11-25 10:35:00,42.96,43.18,42.15,42.15,160851.47242198,19.4591,19.5588,19.0923,19.0923,160851.4724
2008-11-25 10:40:00,42.16,42.24,41.61,41.95,157955.25477449282,19.0968,19.133,18.8477,19.0017,157955.2548
2008-11-25 10:45:00,41.98,42.16,41.4,41.53,141914.66472687156,19.0152,19.0968,18.7525,18.8114,141914.6647
2008-11-25 10:50:00,41.55,42.14,41.45,41.71,96689.1122314949,18.8205,19.0877,18.7752,18.8929,96689.1122
2008-11-25 10:55:00,41.81,42.53,41.68,42.21,71180.1183363194,18.9382,19.2644,18.8794,19.1194,71180.1183
2008-11-25 11:00:00,42.21,42.44,41.72,41.83,97691.64910947124,19.1194,19.2236,18.8975,18.9473,97691.6491
2008-11-25 11:05:00,41.88,41.88,41.14,41.5,193044.04550366435,18.97,18.97,18.6348,18.7978,193044.0455
2008-11-25 11:10:00,41.53,42.44,41.52,42.09,90228.31901786968,18.8114,19.2236,18.8069,19.0651,90228.319
2008-11-25 11:15:00,42.01,42.29,41.89,42.03,71848.47625497029,19.0288,19.1557,18.9745,19.0379,71848.4763
2008-11-25 11:20:00,42.02,42.86,42.02,42.62,116962.63576390511,19.0334,19.4139,19.0334,19.3051,116962.6358
2008-11-25 11:25:00,42.61,42.94,42.6,42.76,159737.54255756186,19.3006,19.4501,19.2961,19.3686,159737.5426
2008-11-25 11:30:00,42.72,42.78,42.51,42.64,66278.82693287957,19.3504,19.3776,19.2553,19.3142,66278.8269
2008-11-25 11:35:00,42.64,42.65,42.47,42.53,44111.6226309585,19.3142,19.3187,19.2372,19.2644,44111.6226
2008-11-25 11:40:00,42.49,42.71,42.3,42.71,84881.45566866257,19.2463,19.3459,19.1602,19.3459,84881.4557
2008-11-25 11:45:00,42.7,42.87,42.47,42.63,94349.8595162168,19.3414,19.4184,19.2372,19.3097,94349.8595
2008-11-25 11:50:00,42.64,42.71,42.31,42.38,60709.17761078885,19.3142,19.3459,19.1647,19.1964,60709.1776
2008-11-25 11:55:00,42.35,42.63,42.35,42.36,24729.2429900828,19.1828,19.3097,19.1828,19.1874,24729.243
2008-11-25 12:00:00,42.37,42.38,42.01,42.01,56587.63711244172,19.1919,19.1964,19.0288,19.0288,56587.6371
2008-11-25 12:05:00,42.05,42.17,41.84,42.1,36425.50656647331,19.047,19.1013,18.9518,19.0696,36425.5066
2008-11-25 12:10:00,42.09,42.18,41.55,41.74,67726.93575662316,19.0651,19.1058,18.8205,18.9065,67726.9358
2008-11-25 12:15:00,41.68,41.89,41.61,41.72,55362.31426158176,18.8794,18.9745,18.8477,18.8975,55362.3143
2008-11-25 12:20:00,41.69,41.79,41.26,41.31,68061.1147159486,18.8839,18.9292,18.6891,18.7118,68061.1147
2008-11-25 12:25:00,41.31,41.42,41.14,41.33,70400.36743122671,18.7118,18.7616,18.6348,18.7208,70400.3674
2008-11-25 12:30:00,41.34,41.61,41.14,41.21,105934.7301061655,18.7254,18.8477,18.6348,18.6665,105934.7301
2008-11-25 12:35:00,41.21,41.39,41.14,41.14,69732.00951257582,18.6665,18.748,18.6348,18.6348,69732.0095
2008-11-25 12:40:00,41.14,41.36,40.98,40.98,52354.70362765277,18.6348,18.7344,18.5623,18.5623,52354.7036
2008-11-25 12:45:00,41.03,41.04,40.65,40.73,76304.19571264286,18.5849,18.5895,18.4128,18.449,76304.1957
2008-11-25 12:50:00,40.71,40.75,40.28,40.31,63939.57421760147,18.44,18.4581,18.2452,18.2588,63939.5742
2008-11-25 12:55:00,40.33,40.39,39.73,39.85,124314.57286906488,18.2679,18.295,17.9961,18.0504,124314.5729
2008-11-25 13:00:00,39.88,39.98,39.69,39.75,106714.4810112582,18.064,18.1093,17.978,18.0051,106714.481
2008-11-25 13:05:00,39.76,39.97,39.68,39.91,82430.80996694266,18.0097,18.1048,17.9734,18.0776,82430.81
2008-11-25 13:10:00,39.9,40.08,39.5,39.54,91008.06992296236,18.0731,18.1546,17.8919,17.91,91008.0699
2008-11-25 13:15:00,39.53,39.8,39.42,39.67,52020.52466832733,17.9055,18.0278,17.8557,17.9689,52020.5247
2008-11-25 13:20:00,39.63,39.98,39.52,39.53,57367.38801753442,17.9508,18.1093,17.901,17.9055,57367.388
2008-11-25 13:25:00,39.55,40.49,39.49,40.43,89559.96109921878,17.9146,18.3403,17.8874,18.3132,89559.9611
2008-11-25 13:30:00,40.42,40.75,40.41,40.52,41549.58394279677,18.3086,18.4581,18.3041,18.3539,41549.5839
2008-11-25 13:35:00,40.55,40.86,40.52,40.86,48010.37715642201,18.3675,18.5079,18.3539,18.5079,48010.3772
2008-11-25 13:40:00,40.87,40.94,40.26,40.33,44779.98054960939,18.5125,18.5442,18.2362,18.2679,44779.9805
2008-11-25 13:45:00,40.34,40.77,40.34,40.47,30410.28529861533,18.2724,18.4672,18.2724,18.3313,30410.2853
2008-11-25 13:50:00,40.49,40.66,40.31,40.45,23838.09909854828,18.3403,18.4173,18.2588,18.3222,23838.0991
2008-11-25 13:55:00,40.49,40.61,40.28,40.28,44557.19457672576,18.3403,18.3947,18.2452,18.2452,44557.1946
2008-11-25 14:00:00,40.32,40.32,40.06,40.14,48901.52104795652,18.2633,18.2633,18.1456,18.1818,48901.521
2008-11-25 14:05:00,40.14,40.24,39.76,39.86,42997.69276654037,18.1818,18.2271,18.0097,18.055,42997.6928
2008-11-25 14:10:00,39.84,39.95,39.64,39.69,83544.7398313608,18.0459,18.0957,17.9553,17.978,83544.7398
2008-11-25 14:15:00,39.68,39.68,39.28,39.58,77418.12557706102,17.9734,17.9734,17.7923,17.9281,77418.1256
2008-11-25 14:20:00,39.58,39.59,39.19,39.53,61377.53552943974,17.9281,17.9327,17.7515,17.9055,61377.5355
2008-11-25 14:25:00,39.54,39.54,39.05,39.1,101590.40363493472,17.91,17.91,17.6881,17.7107,101590.4036
2008-11-25 14:30:00,39.12,39.88,39.01,39.83,156172.9669914238,17.7198,18.064,17.67,18.0414,156172.967
2008-11-25 14:35:00,39.8,40.07,39.55,39.81,90562.4979771951,18.0278,18.1501,17.9146,18.0323,90562.498
2008-11-25 14:40:00,39.86,40.04,39.66,39.84,65721.8620006705,18.055,18.1365,17.9644,18.0459,65721.862
2008-11-25 14:45:00,39.84,40.08,39.72,39.9,47342.01923777112,18.0459,18.1546,17.9916,18.0731,47342.0192
2008-11-25 14:50:00,39.89,40.22,39.64,40.17,63716.78824471784,18.0686,18.218,17.9553,18.1954,63716.7882
2008-11-25 14:55:00,40.17,41.72,40.15,41.25,233925.27152781023,18.1954,18.8975,18.1863,18.6846,233925.2715
2008-11-25 15:00:00,41.25,42.24,41.24,42.18,145813.41925233506,18.6846,19.133,18.6801,19.1058,145813.4193
2008-11-25 15:05:00,42.26,42.51,41.81,41.82,143474.16653705694,19.1421,19.2553,18.9382,18.9428,143474.1665
2008-11-25 15:10:00,41.82,42.15,41.64,41.73,110167.66359095444,18.9428,19.0923,18.8612,18.902,110167.6636
2008-11-25 15:15:00,41.74,42.33,41.74,41.98,67838.32874306497,18.9065,19.1738,18.9065,19.0152,67838.3287
2008-11-25 15:20:00,41.98,42.13,41.56,41.72,133337.40477085183,19.0152,19.0832,18.825,18.8975,133337.4048
2008-11-25 15:25:00,41.69,42.41,41.43,42.19,156507.14595074923,18.8839,19.21,18.7661,19.1104,156507.146
2008-11-25 15:30:00,42.16,42.5,42.06,42.34,204740.30908005487,19.0968,19.2508,19.0515,19.1783,204740.3091
2008-11-25 15:35:00,42.35,43.34,42.32,43.09,406473.0075261808,19.1828,19.6313,19.1693,19.518,406473.0075
2008-11-25 15:40:00,43.1,43.49,42.8,43.34,422402.2045873602,19.5226,19.6992,19.3867,19.6313,422402.2046
2008-11-25 15:45:00,43.32,43.63,42.8,43.05,382857.6944005161,19.6222,19.7626,19.3867,19.4999,382857.6944
2008-11-25 15:50:00,43.05,43.33,42.73,43.12,299090.16859627166,19.4999,19.6267,19.355,19.5316,299090.1686
2008-11-25 15:55:00,43.12,44.73,42.1,42.72,552843.3917107249,19.5316,20.2609,19.0696,19.3504,552843.3917
2008-11-26 09:30:00,42.19,42.62,40.67,40.79,206968.1688088912,19.1104,19.3051,18.4219,18.4762,206968.1688
2008-11-26 09:35:00,40.8,41.31,40.52,41.05,188254.1470866664,18.4808,18.7118,18.3539,18.594,188254.1471
2008-11-26 09:40:00,41.05,41.58,40.91,41.22,129327.25725894653,18.594,18.8341,18.5306,18.671,129327.2573
2008-11-26 09:45:00,41.3,41.69,41.12,41.41,154167.89323547113,18.7072,18.8839,18.6257,18.7571,154167.8932
2008-11-26 09:50:00,41.42,41.51,40.95,41.21,191261.7577205953,18.7616,18.8024,18.5487,18.6665,191261.7577
2008-11-26 09:55:00,41.2,41.29,40.64,40.82,93124.53666535683,18.6619,18.7027,18.4083,18.4898,93124.5367
2008-11-26 10:00:00,40.81,41.21,40.54,40.96,126096.86065213392,18.4853,18.6665,18.363,18.5532,126096.8607
2008-11-26 10:05:00,40.96,41.27,40.61,41.01,135899.44345901356,18.5532,18.6936,18.3947,18.5759,135899.4435
2008-11-26 10:10:00,40.97,41.18,40.86,40.91,91230.855895846,18.5578,18.6529,18.5079,18.5306,91230.8559
2008-11-26 10:15:00,40.94,41.58,40.93,41.39,64719.32512269417,18.5442,18.8341,18.5396,18.748,64719.3251
2008-11-26 10:20:00,41.34,42.03,41.31,42.0,76415.58869908468,18.7254,19.0379,18.7118,19.0243,76415.5887
2008-11-26 10:25:00,41.94,42.69,41.86,42.39,80425.73621099,18.9971,19.3368,18.9609,19.201,80425.7362
2008-11-26 10:30:00,42.36,42.53,42.11,42.34,50349.62987170011,19.1874,19.2644,19.0741,19.1783,50349.6299
2008-11-26 10:35:00,42.32,42.76,42.22,42.43,67726.93575662316,19.1693,19.3686,19.124,19.2191,67726.9358
2008-11-26 10:40:00,42.39,42.49,42.0,42.06,35868.541634264235,19.201,19.2463,19.0243,19.0515,35868.5416
2008-11-26 10:45:00,42.08,42.24,41.86,42.1,28962.176474871747,19.0605,19.133,18.9609,19.0696,28962.1765
2008-11-26 10:50:00,42.08,42.7,42.06,42.53,40212.868105495,19.0605,19.3414,19.0515,19.2644,40212.8681
2008-11-26 10:55:00,42.53,42.92,42.53,42.58,89337.17512633515,19.2644,19.441,19.2644,19.287,89337.1751
2008-11-26 11:00:00,42.54,42.69,42.09,42.09,77752.30453638645,19.2689,19.3368,19.0651,19.0651,77752.3045
2008-11-26 11:05:00,42.09,42.47,42.04,42.36,42329.33484788948,19.0651,19.2372,19.0424,19.1874,42329.3348
2008-11-26 11:10:00,42.35,43.18,42.35,43.13,73742.15702448113,19.1828,19.5588,19.1828,19.5362,73742.157
2008-11-26 11:15:00,43.08,43.23,42.83,43.18,37873.615390216895,19.5135,19.5814,19.4003,19.5588,37873.6154
2008-11-26 11:20:00,43.18,43.38,42.97,43.2,55807.886207349016,19.5588,19.6494,19.4637,19.5679,55807.8862
2008-11-26 11:25:00,43.25,43.35,43.05,43.09,61488.92851588156,19.5905,19.6358,19.4999,19.518,61488.9285
2008-11-26 11:30:00,43.09,43.41,43.08,43.41,125539.89571992484,19.518,19.663,19.5135,19.663,125539.8957
2008-11-26 11:35:00,43.4,43.54,43.34,43.45,81428.27308896634,19.6584,19.7219,19.6313,19.6811,81428.2731
2008-11-26 11:40:00,43.46,43.83,43.41,43.72,102035.975580702,19.6856,19.8532,19.663,19.8034,102035.9756
2008-11-26 11:45:00,43.73,44.27,43.62,44.19,104041.04933665466,19.8079,20.0525,19.7581,20.0163,104041.0493
2008-11-26 11:50:00,44.16,44.46,44.01,44.44,157175.50386940013,20.0027,20.1386,19.9348,20.1295,157175.5039
2008-11-26 11:55:00,44.46,44.48,44.36,44.4,148598.24391338043,20.1386,20.1476,20.0933,20.1114,148598.2439
2008-11-26 12:00:00,44.4,44.61,44.39,44.6,102258.76155358562,20.1114,20.2065,20.1069,20.202,102258.7616
2008-11-26 12:05:00,44.59,44.8,44.47,44.73,113398.06019776706,20.1975,20.2926,20.1431,20.2609,113398.0602
2008-11-26 12:10:00,44.72,44.86,44.59,44.63,127433.57648943568,20.2564,20.3198,20.1975,20.2156,127433.5765
2008-11-26 12:15:00,44.63,44.8,44.54,44.7,103261.29843156195,20.2156,20.2926,20.1748,20.2473,103261.2984
2008-11-26 12:20:00,44.7,44.73,44.4,44.46,68952.25860748312,20.2473,20.2609,20.1114,20.1386,68952.2586
2008-11-26 12:25:00,44.49,44.63,44.28,44.47,77752.30453638645,20.1522,20.2156,20.0571,20.1431,77752.3045
2008-11-26 12:30:00,44.47,44.67,44.37,44.65,80314.34322454818,20.1431,20.2337,20.0978,20.2246,80314.3432
2008-11-26 12:35:00,44.68,45.25,44.68,45.19,121641.14119446134,20.2382,20.4964,20.2382,20.4692,121641.1412
2008-11-26 12:40:00,45.2,45.24,44.84,44.9,50572.41584458374,20.4738,20.4919,20.3107,20.3379,50572.4158
2008-11-26 12:45:00,44.88,45.15,44.88,45.02,61823.107475207,20.3288,20.4511,20.3288,20.3922,61823.1075
2008-11-26 12:50:00,45.01,45.14,44.78,44.84,29184.962447755373,20.3877,20.4466,20.2835,20.3107,29184.9624
2008-11-26 12:55:00,44.85,44.97,44.74,44.79,21498.846383270185,20.3152,20.3696,20.2654,20.2881,21498.8464
2008-11-26 13:00:00,44.87,45.19,44.83,45.18,27736.853624011783,20.3243,20.4692,20.3062,20.4647,27736.8536
2008-11-26 13:05:00,45.13,45.42,44.99,45.23,51574.95272256007,20.4421,20.5734,20.3787,20.4874,51574.9527
2008-11-26 13:10:00,45.25,45.28,44.81,44.89,37093.8644851242,20.4964,20.51,20.2971,20.3334,37093.8645
2008-11-26 13:15:00,44.91,45.07,44.67,44.73,37205.25747156601,20.3424,20.4149,20.2337,20.2609,37205.2575
2008-11-26 13:20:00,44.79,44.79,44.0,44.21,99028.364946773,20.2881,20.2881,19.9302,20.0253,99028.3649
2008-11-26 13:25:00,44.2,44.44,44.06,44.11,63494.00227183421,20.0208,20.1295,19.9574,19.9801,63494.0023
2008-11-26 13:30:00,44.12,44.2,43.67,43.69,96020.75431284402,19.9846,20.0208,19.7807,19.7898,96020.7543
2008-11-26 13:35:00,43.67,44.31,43.56,44.31,83990.31177712807,19.7807,20.0706,19.7309,20.0706,83990.3118
2008-11-26 13:40:00,44.28,44.46,44.08,44.44,37539.43643089145,20.0571,20.1386,19.9665,20.1295,37539.4364
2008-11-26 13:45:00,44.38,44.57,44.38,44.44,20273.52353241022,20.1024,20.1884,20.1024,20.1295,20273.5235
2008-11-26 13:50:00,44.46,44.72,44.34,44.39,36202.72059358968,20.1386,20.2564,20.0842,20.1069,36202.7206
2008-11-26 13:55:00,44.43,44.68,44.35,44.63,26065.95882738457,20.125,20.2382,20.0888,20.2156,26065.9588
2008-11-26 14:00:00,44.64,44.66,44.19,44.43,36648.29253935694,20.2201,20.2292,20.0163,20.125,36648.2925
2008-11-26 14:05:00,44.4,44.81,44.36,44.72,36759.68552579876,20.1114,20.2971,20.0933,20.2564,36759.6855
2008-11-26 14:10:00,44.8,44.85,44.66,44.69,32415.35905456799,20.2926,20.3152,20.2292,20.2428,32415.3591
2008-11-26 14:15:00,44.71,45.02,44.68,44.83,46785.05430556205,20.2518,20.3922,20.2382,20.3062,46785.0543
2008-11-26 14:20:00,44.79,44.89,44.63,44.79,39544.51018684411,20.2881,20.3334,20.2156,20.2881,39544.5102
2008-11-26 14:25:00,44.77,44.81,44.5,44.7,25286.20792229187,20.279,20.2971,20.1567,20.2473,25286.2079
2008-11-26 14:30:00,44.7,44.98,44.53,44.95,90339.71200431148,20.2473,20.3741,20.1703,20.3605,90339.712
2008-11-26 14:35:00,44.98,44.98,44.59,44.71,158066.64776093463,20.3741,20.3741,20.1975,20.2518,158066.6478
2008-11-26 14:40:00,44.64,45.13,44.64,44.81,54582.56335648906,20.2201,20.4421,20.2201,20.2971,54582.5634
2008-11-26 14:45:00,44.84,44.85,44.5,44.53,62825.64435318332,20.3107,20.3152,20.1567,20.1703,62825.6444
2008-11-26 14:50:00,44.54,44.81,44.54,44.8,72851.01313294662,20.1748,20.2971,20.1748,20.2926,72851.0131
2008-11-26 14:55:00,44.77,44.86,44.56,44.64,121641.14119446134,20.279,20.3198,20.1839,20.2201,121641.1412
2008-11-26 15:00:00,44.66,44.76,44.38,44.52,118299.3516012069,20.2292,20.2745,20.1024,20.1658,118299.3516
2008-11-26 15:05:00,44.54,44.63,44.27,44.34,123423.42897753036,20.1748,20.2156,20.0525,20.0842,123423.429
2008-11-26 15:10:00,44.33,44.62,44.19,44.28,189590.8629239681,20.0797,20.2111,20.0163,20.0571,189590.8629
2008-11-26 15:15:00,44.34,44.65,44.23,44.49,164527.44097455987,20.0842,20.2246,20.0344,20.1522,164527.441
2008-11-26 15:20:00,44.51,44.58,44.19,44.34,128436.113367412,20.1612,20.1929,20.0163,20.0842,128436.1134
2008-11-26 15:25:00,44.35,44.69,44.35,44.58,172881.91495769596,20.0888,20.2428,20.0888,20.1929,172881.915
2008-11-26 15:30:00,44.62,45.13,44.53,45.09,224791.04663958147,20.2111,20.4421,20.1703,20.424,224791.0466
2008-11-26 15:35:00,45.09,45.5,44.93,45.47,313125.6848879403,20.424,20.6097,20.3515,20.5961,313125.6849
2008-11-26 15:40:00,45.47,45.55,44.92,45.01,317247.22538628743,20.5961,20.6323,20.3469,20.3877,317247.2254
2008-11-26 15:45:00,45.04,45.44,44.89,45.1,240943.0296736445,20.4013,20.5825,20.3334,20.4285,240943.0297
2008-11-26 15:50:00,45.11,45.53,44.69,45.53,328609.31000335247,20.433,20.6233,20.2428,20.6233,328609.31
2008-11-26 15:55:00,45.53,46.1,45.28,45.56,459830.24803180987,20.6233,20.8814,20.51,20.6368,459830.248
2008-11-28 09:30:00,45.66,45.84,44.11,44.11,81205.4871160827,20.6821,20.7637,19.9801,19.9801,81205.4871
2008-11-28 09:35:00,44.11,45.36,44.11,45.23,35979.93462070605,19.9801,20.5463,19.9801,20.4874,35979.9346
2008-11-28 09:40:00,45.28,45.3,44.13,44.35,67504.14978373953,20.51,20.5191,19.9891,20.0888,67504.1498
2008-11-28 09:45:00,44.37,44.52,43.38,43.68,142137.4506997552,20.0978,20.1658,19.6494,19.7853,142137.4507
2008-11-28 09:50:00,43.58,43.64,42.99,43.01,101590.40363493472,19.74,19.7672,19.4727,19.4818,101590.4036
2008-11-28 09:55:00,43.01,43.59,42.86,43.58,51352.16674967644,19.4818,19.7445,19.4139,19.74,51352.1667
2008-11-28 10:00:00,43.54,44.0,43.35,43.43,100030.90182474934,19.7219,19.9302,19.6358,19.672,100030.9018
2008-11-28 10:05:00,43.49,43.67,42.44,42.52,100142.29481119115,19.6992,19.7807,19.2236,19.2598,100142.2948
2008-11-28 10:10:00,42.49,43.06,42.4,42.92,71402.90430920303,19.2463,19.5044,19.2055,19.441,71402.9043
2008-11-28 10:15:00,42.91,43.14,42.81,43.07,27848.2466104536,19.4365,19.5407,19.3912,19.509,27848.2466
2008-11-28 10:20:00,43.07,43.44,43.05,43.37,60709.17761078885,19.509,19.6766,19.4999,19.6449,60709.1776
2008-11-28 10:25:00,43.41,43.5,43.11,43.34,56921.81607176716,19.663,19.7037,19.5271,19.6313,56921.8161
2008-11-28 10:30:00,43.35,43.4,43.14,43.4,21387.453396828365,19.6358,19.6584,19.5407,19.6584,21387.4534
2008-11-28 10:35:00,43.36,43.51,43.18,43.47,20162.130545968408,19.6403,19.7083,19.5588,19.6902,20162.1305
2008-11-28 10:40:00,43.41,43.86,43.4,43.86,31635.60814947529,19.663,19.8668,19.6584,19.8668,31635.6081
2008-11-28 10:45:00,43.85,43.96,43.64,43.7,27959.639596895417,19.8623,19.9121,19.7672,19.7943,27959.6396
2008-11-28 10:50:00,43.66,43.86,43.51,43.85,15817.804074737644,19.7762,19.8668,19.7083,19.8623,15817.8041
2008-11-28 10:55:00,43.85,44.07,43.84,44.02,28405.21154266268,19.8623,19.9619,19.8578,19.9393,28405.2115
2008-11-28 11:00:00,44.02,44.22,43.84,44.1,36982.47149868238,19.9393,20.0299,19.8578,19.9755,36982.4715
2008-11-28 11:05:00,44.15,44.16,43.79,43.83,18936.807695108448,19.9982,20.0027,19.8351,19.8532,18936.8077
2008-11-28 11:10:00,43.84,44.12,43.82,43.87,32749.538013893434,19.8578,19.9846,19.8487,19.8713,32749.538
2008-11-28 11:15:00,43.88,43.88,43.58,43.67,36091.32760714787,19.8759,19.8759,19.74,19.7807,36091.3276
2008-11-28 11:20:00,43.72,43.98,43.66,43.94,15038.053169644943,19.8034,19.9212,19.7762,19.903,15038.0532
2008-11-28 11:25:00,43.98,44.17,43.98,44.03,17822.877830690304,19.9212,20.0072,19.9212,19.9438,17822.8778
2008-11-28 11:30:00,44.07,44.09,43.69,43.7,24060.885071431912,19.9619,19.971,19.7898,19.7943,24060.8851
2008-11-28 11:35:00,43.69,43.72,43.32,43.62,48901.52104795652,19.7898,19.8034,19.6222,19.7581,48901.521
2008-11-28 11:40:00,43.66,43.68,43.2,43.59,38207.79434954234,19.7762,19.7853,19.5679,19.7445,38207.7943
2008-11-28 11:45:00,43.6,43.75,43.51,43.63,31858.39412235892,19.749,19.817,19.7083,19.7626,31858.3941
2008-11-28 11:50:00,43.6,43.67,43.46,43.49,27625.460637569973,19.749,19.7807,19.6856,19.6992,27625.4606
2008-11-28 11:55:00,43.56,43.76,43.5,43.61,36202.72059358968,19.7309,19.8215,19.7037,19.7536,36202.7206
2008-11-28 12:00:00,43.69,43.77,43.4,43.51,32192.573081684364,19.7898,19.826,19.6584,19.7083,32192.5731
2008-11-28 12:05:00,43.54,43.68,43.49,43.51,26400.137786710013,19.7219,19.7853,19.6992,19.7083,26400.1378
2008-11-28 12:10:00,43.45,43.58,43.27,43.58,34086.25385119521,19.6811,19.74,19.5996,19.74,34086.2539
2008-11-28 12:15:00,43.58,43.69,43.13,43.3,50683.80883102556,19.74,19.7898,19.5362,19.6132,50683.8088
2008-11-28 12:20:00,43.34,43.76,43.3,43.76,66613.00589220501,19.6313,19.8215,19.6132,19.8215,66613.0059
2008-11-28 12:25:00,43.78,44.09,43.78,43.79,66278.82693287957,19.8306,19.971,19.8306,19.8351,66278.8269
2008-11-28 12:30:00,43.77,44.22,43.71,44.0,83544.7398313608,19.826,20.0299,19.7989,19.9302,83544.7398
2008-11-28 12:35:00,44.01,44.17,43.88,43.91,99473.93689254028,19.9348,20.0072,19.8759,19.8895,99473.9369
2008-11-28 12:40:00,43.93,44.44,43.92,44.4,164861.61993388532,19.8985,20.1295,19.894,20.1114,164861.6199
2008-11-28 12:45:00,44.38,44.42,44.02,44.17,151828.64052019303,20.1024,20.1205,19.9393,20.0072,151828.6405
2008-11-28 12:50:00,44.16,44.6,44.16,44.49,237489.8470939483,20.0027,20.202,20.0027,20.1522,237489.8471
2008-11-28 12:55:00,44.49,44.79,43.97,44.33,391323.561370094,20.1522,20.2881,19.9166,20.0797,391323.5614
2008-11-28 13:00:00,44.37,44.51,43.93,43.93,6683.579186508864,20.0978,20.1612,19.8985,19.8985,6683.5792
2008-11-28 13:05:00,44.17,44.17,42.64,43.18,1115266.5802554458,20.0072,20.0072,19.3142,19.5588,1115266.5803
2008-11-28 13:10:00,43.18,43.26,43.05,43.05,12587.407467925028,19.5588,19.595,19.4999,19.4999,12587.4075
2008-11-28 13:15:00,43.05,43.23,43.0,43.1,13144.3724001341,19.4999,19.5814,19.4773,19.5226,13144.3724
2008-11-28 13:20:00,42.64,42.64,42.64,42.64,70623.15340411033,19.3142,19.3142,19.3142,19.3142,70623.1534
2008-11-28 13:25:00,42.64,43.36,42.64,43.36,4678.505430556205,19.3142,19.6403,19.3142,19.6403,4678.5054
2008-11-28 13:30:00,43.23,43.31,43.23,43.31,891.1438915345152,19.5814,19.6177,19.5814,19.6177,891.1439
2008-11-28 13:35:00,43.29,43.29,43.29,43.29,334.1789593254432,19.6086,19.6086,19.6086,19.6086,334.179
2008-11-28 13:40:00,43.32,43.32,43.32,43.32,2005.0737559526592,19.6222,19.6222,19.6222,19.6222,2005.0738
2008-11-28 13:45:00,43.31,43.36,43.31,43.36,891.1438915345152,19.6177,19.6403,19.6177,19.6403,891.1439
2008-11-28 13:50:00,43.53,43.53,43.53,43.53,1113.929864418144,19.7173,19.7173,19.7173,19.7173,1113.9299
2008-11-28 13:55:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:00:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:05:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:10:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:15:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:20:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:25:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:30:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:35:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:40:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:45:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:50:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 14:55:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:00:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:05:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:10:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:15:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:20:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:25:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:30:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:35:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:40:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:45:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:50:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-11-28 15:55:00,43.53,43.53,43.53,43.53,0.0,19.7173,19.7173,19.7173,19.7173,0.0
2008-12-01 09:30:00,41.68,41.74,40.56,40.84,60709.17761078885,18.8794,18.9065,18.372,18.4989,60709.1776
2008-12-01 09:35:00,40.6,41.22,38.58,38.63,427080.71001791646,18.3902,18.671,17.4752,17.4978,427080.71
2008-12-01 09:40:00,38.63,38.98,38.28,38.74,316690.2604540784,17.4978,17.6564,17.3393,17.5477,316690.2605
2008-12-01 09:45:00,38.76,38.91,38.53,38.65,220780.8991276761,17.5567,17.6247,17.4525,17.5069,220780.8991
2008-12-01 09:50:00,38.65,38.93,38.33,38.88,279262.2170096287,17.5069,17.6337,17.3619,17.6111,279262.217
2008-12-01 09:55:00,38.88,39.08,38.76,38.84,216659.358629329,17.6111,17.7017,17.5567,17.593,216659.3586
2008-12-01 10:00:00,38.84,39.26,38.64,38.93,113509.45318420888,17.593,17.7832,17.5024,17.6337,113509.4532
2008-12-01 10:05:00,38.98,39.04,38.46,38.58,159737.54255756186,17.6564,17.6835,17.4208,17.4752,159737.5426
2008-12-01 10:10:00,38.58,38.84,38.43,38.78,166421.12174407073,17.4752,17.593,17.4072,17.5658,166421.1217
2008-12-01 10:15:00,38.8,39.05,38.7,38.99,97246.07716370396,17.5748,17.6881,17.5295,17.6609,97246.0772
2008-12-01 10:20:00,38.99,39.12,38.69,39.08,111170.20046893078,17.6609,17.7198,17.525,17.7017,111170.2005
2008-12-01 10:25:00,39.0,39.1,38.78,38.78,68729.47263459949,17.6654,17.7107,17.5658,17.5658,68729.4726
2008-12-01 10:30:00,38.79,38.85,38.6,38.78,66278.82693287957,17.5703,17.5975,17.4842,17.5658,66278.8269
2008-12-01 10:35:00,38.78,39.1,38.69,39.09,59929.42670569615,17.5658,17.7107,17.525,17.7062,59929.4267
2008-12-01 10:40:00,39.06,39.39,38.93,39.36,67169.9708244141,17.6926,17.8421,17.6337,17.8285,67169.9708
2008-12-01 10:45:00,39.37,39.56,39.32,39.48,46562.26833267842,17.833,17.9191,17.8104,17.8828,46562.2683
2008-12-01 10:50:00,39.48,39.64,39.37,39.64,55919.27919379083,17.8828,17.9553,17.833,17.9553,55919.2792
2008-12-01 10:55:00,39.59,39.72,39.47,39.56,95575.18236707676,17.9327,17.9916,17.8783,17.9191,95575.1824
2008-12-01 11:00:00,39.56,39.6,39.33,39.37,98360.00702812213,17.9191,17.9372,17.8149,17.833,98360.007
2008-12-01 11:05:00,39.37,39.38,39.14,39.14,96132.14729928585,17.833,17.8376,17.7288,17.7288,96132.1473
2008-12-01 11:10:00,39.19,39.43,39.14,39.3,192598.47355789712,17.7515,17.8602,17.7288,17.8013,192598.4736
2008-12-01 11:15:00,39.31,39.4,39.12,39.29,80425.73621099,17.8058,17.8466,17.7198,17.7968,80425.7362
2008-12-01 11:20:00,39.29,39.39,39.2,39.26,65499.07602778687,17.7968,17.8421,17.756,17.7832,65499.076
2008-12-01 11:25:00,39.25,39.29,38.93,38.93,65721.8620006705,17.7787,17.7968,17.6337,17.6337,65721.862
2008-12-01 11:30:00,38.93,39.22,38.79,39.15,76638.37467196831,17.6337,17.7651,17.5703,17.7334,76638.3747
2008-12-01 11:35:00,39.18,39.23,38.99,39.12,49569.87896660741,17.747,17.7696,17.6609,17.7198,49569.879
2008-12-01 11:40:00,39.13,39.35,39.04,39.04,119636.06743850867,17.7243,17.824,17.6835,17.6835,119636.0674
2008-12-01 11:45:00,39.04,39.28,38.96,39.22,38319.18733598416,17.6835,17.7923,17.6473,17.7651,38319.1873
2008-12-01 11:50:00,39.2,39.23,39.02,39.17,36648.29253935694,17.756,17.7696,17.6745,17.7424,36648.2925
2008-12-01 11:55:00,39.19,39.31,39.04,39.15,37093.8644851242,17.7515,17.8058,17.6835,17.7334,37093.8645
2008-12-01 12:00:00,39.15,39.18,38.78,38.96,60486.39163790522,17.7334,17.747,17.5658,17.6473,60486.3916
2008-12-01 12:05:00,38.95,39.16,38.93,39.09,42440.72783433129,17.6428,17.7379,17.6337,17.7062,42440.7278
2008-12-01 12:10:00,39.06,39.18,38.92,39.13,36536.89955291512,17.6926,17.747,17.6292,17.7243,36536.8996
2008-12-01 12:15:00,39.14,39.17,38.9,39.09,46785.05430556205,17.7288,17.7424,17.6201,17.7062,46785.0543
2008-12-01 12:20:00,39.1,39.1,38.81,38.93,44000.22964451669,17.7107,17.7107,17.5794,17.6337,44000.2296
2008-12-01 12:25:00,38.92,38.96,38.78,38.84,60597.78462434704,17.6292,17.6473,17.5658,17.593,60597.7846
2008-12-01 12:30:00,38.83,39.1,38.78,39.04,56476.2441259999,17.5884,17.7107,17.5658,17.6835,56476.2441
2008-12-01 12:35:00,39.03,39.13,38.84,38.89,61823.107475207,17.679,17.7243,17.593,17.6156,61823.1075
2008-12-01 12:40:00,38.89,38.92,38.74,38.87,55250.92127513995,17.6156,17.6292,17.5477,17.6065,55250.9213
2008-12-01 12:45:00,38.84,39.12,38.84,39.04,27514.06765112816,17.593,17.7198,17.593,17.6835,27514.0677
2008-12-01 12:50:00,39.06,39.19,38.87,38.97,35200.183715613355,17.6926,17.7515,17.6065,17.6518,35200.1837
2008-12-01 12:55:00,38.98,39.16,38.86,39.01,38987.54525463504,17.6564,17.7379,17.602,17.67,38987.5453
2008-12-01 13:00:00,38.98,39.07,38.92,39.02,38207.79434954234,17.6564,17.6971,17.6292,17.6745,38207.7943
2008-12-01 13:05:00,39.02,39.08,38.91,39.04,44000.22964451669,17.6745,17.7017,17.6247,17.6835,44000.2296
2008-12-01 13:10:00,39.04,39.12,38.89,39.02,50238.236885258295,17.6835,17.7198,17.6156,17.6745,50238.2369
2008-12-01 13:15:00,39.02,39.1,38.92,39.1,26288.7448002682,17.6745,17.7107,17.6292,17.7107,26288.7448
2008-12-01 13:20:00,39.1,39.1,38.7,38.78,64050.967204043285,17.7107,17.7107,17.5295,17.5658,64050.9672
2008-12-01 13:25:00,38.79,38.79,38.49,38.58,66501.6129057632,17.5703,17.5703,17.4344,17.4752,66501.6129
2008-12-01 13:30:00,38.59,38.92,38.52,38.81,54471.17037004724,17.4797,17.6292,17.448,17.5794,54471.1704
2008-12-01 13:35:00,38.8,38.87,38.69,38.71,33195.109959660695,17.5748,17.6065,17.525,17.5341,33195.11
2008-12-01 13:40:00,38.73,38.83,38.57,38.59,96243.54028572763,17.5431,17.5884,17.4707,17.4797,96243.5403
2008-12-01 13:45:00,38.6,38.77,38.52,38.58,90673.89096363692,17.4842,17.5612,17.448,17.4752,90673.891
2008-12-01 13:50:00,38.58,38.83,38.47,38.73,82430.80996694266,17.4752,17.5884,17.4254,17.5431,82430.81
2008-12-01 13:55:00,38.73,39.01,38.62,38.93,45559.731454702094,17.5431,17.67,17.4933,17.6337,45559.7315
2008-12-01 14:00:00,38.97,39.09,38.78,38.87,43666.05068519124,17.6518,17.7062,17.5658,17.6065,43666.0507
2008-12-01 14:05:00,38.88,39.02,38.7,38.94,58815.49684127801,17.6111,17.6745,17.5295,17.6382,58815.4968
2008-12-01 14:10:00,38.9,39.13,38.85,39.1,46562.26833267842,17.6201,17.7243,17.5975,17.7107,46562.2683
2008-12-01 14:15:00,39.1,39.11,38.76,38.93,54025.59842427999,17.7107,17.7153,17.5567,17.6337,54025.5984
2008-12-01 14:20:00,38.91,39.01,38.71,38.98,42997.69276654037,17.6247,17.67,17.5341,17.6564,42997.6928
2008-12-01 14:25:00,39.01,39.09,38.81,39.02,57255.99503109261,17.67,17.7062,17.5794,17.6745,57255.995
2008-12-01 14:30:00,39.02,39.42,38.94,39.22,77640.91154994463,17.6745,17.8557,17.6382,17.7651,77640.9115
2008-12-01 14:35:00,39.27,39.27,38.78,39.02,68952.25860748312,17.7877,17.7877,17.5658,17.6745,68952.2586
2008-12-01 14:40:00,39.02,39.21,38.93,39.01,50238.236885258295,17.6745,17.7605,17.6337,17.67,50238.2369
2008-12-01 14:45:00,39.02,39.4,39.02,39.21,44668.58756316757,17.6745,17.8466,17.6745,17.7605,44668.5876
2008-12-01 14:50:00,39.22,39.66,39.22,39.63,63271.21629895058,17.7651,17.9644,17.7651,17.9508,63271.2163
2008-12-01 14:55:00,39.62,39.68,39.09,39.18,64162.360190485095,17.9463,17.9734,17.7062,17.747,64162.3602
2008-12-01 15:00:00,39.18,39.19,38.61,38.72,70734.54639055215,17.747,17.7515,17.4888,17.5386,70734.5464
2008-12-01 15:05:00,38.69,38.79,38.47,38.54,97023.29119082035,17.525,17.5703,17.4254,17.4571,97023.2912
2008-12-01 15:10:00,38.49,38.68,38.4,38.65,98805.57897388938,17.4344,17.5205,17.3937,17.5069,98805.579
2008-12-01 15:15:00,38.65,38.83,38.44,38.49,88780.21019412608,17.5069,17.5884,17.4118,17.4344,88780.2102
2008-12-01 15:20:00,38.49,38.55,38.08,38.1,140243.76993024434,17.4344,17.4616,17.2487,17.2578,140243.7699
2008-12-01 15:25:00,38.12,38.43,37.89,38.15,134562.7276217118,17.2668,17.4072,17.1626,17.2804,134562.7276
2008-12-01 15:30:00,38.13,38.37,37.98,38.01,177449.02740181034,17.2714,17.3801,17.2034,17.217,177449.0274
2008-12-01 15:35:00,37.98,38.14,37.18,37.26,272133.0658773526,17.2034,17.2759,16.841,16.8773,272133.0659
2008-12-01 15:40:00,37.26,37.31,36.53,36.69,283272.364521534,16.8773,16.8999,16.5466,16.6191,283272.3645
2008-12-01 15:45:00,36.7,37.02,36.39,36.49,394219.7790175812,16.6236,16.7686,16.4832,16.5285,394219.779
2008-12-01 15:50:00,36.46,36.57,35.78,35.84,540701.5561885671,16.5149,16.5647,16.2069,16.2341,540701.5562
2008-12-01 15:55:00,35.85,35.98,33.66,34.01,1400098.4465871654,16.2386,16.2975,15.2466,15.4052,1400098.4466
2008-12-02 09:30:00,35.36,37.05,35.36,36.44,364032.2796918495,16.0167,16.7822,16.0167,16.5059,364032.2797
2008-12-02 09:35:00,36.45,36.91,36.34,36.71,192152.90161212985,16.5104,16.7187,16.4606,16.6281,192152.9016
2008-12-02 09:40:00,36.73,36.77,36.22,36.4,247292.429900828,16.6372,16.6553,16.4062,16.4877,247292.4299
2008-12-02 09:45:00,36.38,36.46,35.59,35.96,211758.0672258892,16.4787,16.5149,16.1208,16.2884,211758.0672
2008-12-02 09:50:00,35.94,36.09,35.64,35.81,178674.3502526703,16.2794,16.3473,16.1435,16.2205,178674.3503
2008-12-02 09:55:00,35.86,35.93,35.33,35.64,218998.6113446071,16.2431,16.2748,16.0031,16.1435,218998.6113
2008-12-02 10:00:00,35.66,36.04,35.5,36.02,227464.47831418505,16.1525,16.3247,16.0801,16.3156,227464.4783
2008-12-02 10:05:00,36.02,36.65,35.96,36.53,221115.0780870016,16.3156,16.601,16.2884,16.5466,221115.0781
2008-12-02 10:10:00,36.53,36.9,36.23,36.38,155727.39504565654,16.5466,16.7142,16.4107,16.4787,155727.395
2008-12-02 10:15:00,36.38,36.77,36.12,36.74,123980.39390973945,16.4787,16.6553,16.3609,16.6417,123980.3939
2008-12-02 10:20:00,36.74,37.03,36.52,36.95,186917.43124936457,16.6417,16.7731,16.5421,16.7369,186917.4312
2008-12-02 10:25:00,36.98,37.13,36.72,36.94,113732.23915709252,16.7504,16.8184,16.6327,16.7323,113732.2392
2008-12-02 10:30:00,36.9,37.12,36.66,36.79,106268.90906549094,16.7142,16.8139,16.6055,16.6644,106268.9091
2008-12-02 10:35:00,36.79,37.09,36.79,37.08,88891.6031805679,16.6644,16.8003,16.6644,16.7957,88891.6032
2008-12-02 10:40:00,37.05,37.21,36.9,36.98,109833.484631629,16.7822,16.8546,16.7142,16.7504,109833.4846
2008-12-02 10:45:00,36.96,37.29,36.85,37.09,71737.08326852847,16.7414,16.8909,16.6916,16.8003,71737.0833
2008-12-02 10:50:00,37.13,37.28,37.02,37.08,76415.58869908468,16.8184,16.8863,16.7686,16.7957,76415.5887
2008-12-02 10:55:00,37.1,37.41,36.99,37.17,70400.36743122671,16.8048,16.9452,16.755,16.8365,70400.3674
2008-12-02 11:00:00,37.17,37.37,36.84,37.19,88557.42422124246,16.8365,16.9271,16.687,16.8456,88557.4242
2008-12-02 11:05:00,37.22,37.44,37.01,37.22,86663.7434517316,16.8592,16.9588,16.764,16.8592,86663.7435
2008-12-02 11:10:00,37.24,37.37,37.07,37.09,51909.13168188551,16.8682,16.9271,16.7912,16.8003,51909.1317
2008-12-02 11:15:00,37.08,37.38,37.08,37.34,64496.53914981054,16.7957,16.9316,16.7957,16.9135,64496.5391
2008-12-02 11:20:00,37.37,38.06,37.37,37.99,134005.76268950274,16.9271,17.2396,16.9271,17.2079,134005.7627
2008-12-02 11:25:00,38.0,38.42,37.97,38.03,122309.49911311222,17.2125,17.4027,17.1989,17.2261,122309.4991
2008-12-02 11:30:00,38.04,38.23,37.95,38.06,87443.4943568243,17.2306,17.3166,17.1898,17.2396,87443.4944
2008-12-02 11:35:00,38.06,38.13,37.85,37.92,81985.2380211754,17.2396,17.2714,17.1445,17.1762,81985.238
2008-12-02 11:40:00,37.95,38.23,37.78,38.06,64050.967204043285,17.1898,17.3166,17.1128,17.2396,64050.9672
2008-12-02 11:45:00,38.05,38.35,37.94,38.23,50238.236885258295,17.2351,17.371,17.1853,17.3166,50238.2369
2008-12-02 11:50:00,38.23,38.31,38.06,38.14,58481.31788195256,17.3166,17.3529,17.2396,17.2759,58481.3179
2008-12-02 11:55:00,38.14,38.32,38.01,38.07,63605.395258276025,17.2759,17.3574,17.217,17.2442,63605.3953
2008-12-02 12:00:00,38.1,38.4,38.05,38.21,48233.163129305634,17.2578,17.3937,17.2351,17.3076,48233.1631
2008-12-02 12:05:00,38.21,38.67,38.2,38.58,82764.9889262681,17.3076,17.516,17.3031,17.4752,82764.9889
2008-12-02 12:10:00,38.64,38.73,38.51,38.58,83321.95385847718,17.5024,17.5431,17.4435,17.4752,83321.9539
2008-12-02 12:15:00,38.56,39.04,38.56,39.02,71848.47625497029,17.4661,17.6835,17.4661,17.6745,71848.4763
2008-12-02 12:20:00,38.99,39.29,38.99,39.12,93458.71562468229,17.6609,17.7968,17.6609,17.7198,93458.7156
2008-12-02 12:25:00,39.12,39.29,38.96,39.19,76638.37467196831,17.7198,17.7968,17.6473,17.7515,76638.3747
2008-12-02 12:30:00,39.19,39.4,39.03,39.03,82987.77489915173,17.7515,17.8466,17.679,17.679,82987.7749
2008-12-02 12:35:00,39.03,39.2,38.76,38.84,59929.42670569615,17.679,17.756,17.5567,17.593,59929.4267
2008-12-02 12:40:00,38.86,39.0,38.63,38.91,80871.30815675725,17.602,17.6654,17.4978,17.6247,80871.3082
2008-12-02 12:45:00,38.88,38.88,38.62,38.72,49124.30702084016,17.6111,17.6111,17.4933,17.5386,49124.307
2008-12-02 12:50:00,38.7,38.92,38.64,38.75,75858.62376687561,17.5295,17.6292,17.5024,17.5522,75858.6238
2008-12-02 12:55:00,38.74,39.16,38.69,39.05,61377.53552943974,17.5477,17.7379,17.525,17.6881,61377.5355
2008-12-02 13:00:00,39.02,39.19,38.84,39.1,49124.30702084016,17.6745,17.7515,17.593,17.7107,49124.307
2008-12-02 13:05:00,39.1,39.13,38.83,39.0,43220.47873942399,17.7107,17.7243,17.5884,17.6654,43220.4787
2008-12-02 13:10:00,38.97,39.26,38.97,39.15,48233.163129305634,17.6518,17.7832,17.6518,17.7334,48233.1631
2008-12-02 13:15:00,39.15,39.37,39.12,39.3,57367.38801753442,17.7334,17.833,17.7198,17.8013,57367.388
2008-12-02 13:20:00,39.29,39.35,39.08,39.11,46562.26833267842,17.7968,17.824,17.7017,17.7153,46562.2683
2008-12-02 13:25:00,39.11,39.25,39.05,39.11,45671.124441143904,17.7153,17.7787,17.6881,17.7153,45671.1244
2008-12-02 13:30:00,39.1,39.12,38.4,38.49,92344.78576026416,17.7107,17.7198,17.3937,17.4344,92344.7858
2008-12-02 13:35:00,38.48,38.63,38.12,38.2,94684.03847554224,17.4299,17.4978,17.2668,17.3031,94684.0385
2008-12-02 13:40:00,38.19,38.67,38.11,38.4,86218.17150596435,17.2985,17.516,17.2623,17.3937,86218.1715
2008-12-02 13:45:00,38.41,38.63,38.13,38.27,71291.51132276122,17.3982,17.4978,17.2714,17.3348,71291.5113
2008-12-02 13:50:00,38.27,38.31,37.65,37.77,164304.65500167623,17.3348,17.3529,17.0539,17.1083,164304.655
2008-12-02 13:55:00,37.76,37.85,37.49,37.68,128101.93440808656,17.1038,17.1445,16.9815,17.0675,128101.9344
2008-12-02 14:00:00,37.67,37.88,37.26,37.28,156061.574004982,17.063,17.1581,16.8773,16.8863,156061.574
2008-12-02 14:05:00,37.29,37.52,37.05,37.1,186694.6452764809,16.8909,16.995,16.7822,16.8048,186694.6453
2008-12-02 14:10:00,37.11,37.42,37.0,37.31,144699.48938791692,16.8093,16.9498,16.7595,16.8999,144699.4894
2008-12-02 14:15:00,37.34,37.48,37.0,37.15,95463.78938063496,16.9135,16.9769,16.7595,16.8275,95463.7894
2008-12-02 14:20:00,37.1,37.16,36.81,37.11,132891.8328250846,16.8048,16.832,16.6734,16.8093,132891.8328
2008-12-02 14:25:00,37.14,37.14,36.72,37.04,196497.22808336065,16.8229,16.8229,16.6327,16.7776,196497.2281
2008-12-02 14:30:00,37.06,37.43,36.97,37.33,115403.13395371972,16.7867,16.9543,16.7459,16.909,115403.134
2008-12-02 14:35:00,37.33,37.96,37.23,37.89,141469.0927811043,16.909,17.1943,16.8637,17.1626,141469.0928
2008-12-02 14:40:00,37.87,38.14,37.85,38.04,99473.93689254028,17.1536,17.2759,17.1445,17.2306,99473.9369
2008-12-02 14:45:00,38.02,38.16,37.86,37.96,97691.64910947124,17.2215,17.2849,17.1491,17.1943,97691.6491
2008-12-02 14:50:00,37.93,38.55,37.81,38.24,123757.6079368558,17.1808,17.4616,17.1264,17.3212,123757.6079
2008-12-02 14:55:00,38.23,38.67,38.19,38.47,110947.41449604716,17.3166,17.516,17.2985,17.4254,110947.4145
2008-12-02 15:00:00,38.47,38.47,38.03,38.15,127767.75544876112,17.4254,17.4254,17.2261,17.2804,127767.7554
2008-12-02 15:05:00,38.15,38.3,37.72,37.94,128658.89934029564,17.2804,17.3484,17.0856,17.1853,128658.8993
2008-12-02 15:10:00,37.95,37.96,37.53,37.75,152608.39142528572,17.1898,17.1943,16.9996,17.0992,152608.3914
2008-12-02 15:15:00,37.75,38.59,37.73,38.58,138015.91020140806,17.0992,17.4797,17.0902,17.4752,138015.9102
2008-12-02 15:20:00,38.58,39.23,38.56,39.19,205185.8810258221,17.4752,17.7696,17.4661,17.7515,205185.881
2008-12-02 15:25:00,39.21,39.59,38.99,39.27,222006.2219785361,17.7605,17.9327,17.6609,17.7877,222006.222
2008-12-02 15:30:00,39.2,39.61,39.07,39.61,225125.2255989069,17.756,17.9417,17.6971,17.9417,225125.2256
2008-12-02 15:35:00,39.62,40.17,39.57,39.83,297642.05977252807,17.9463,18.1954,17.9236,18.0414,297642.0598
2008-12-02 15:40:00,39.81,39.81,39.14,39.62,377399.4380648672,18.0323,18.0323,17.7288,17.9463,377399.4381
2008-12-02 15:45:00,39.59,39.78,39.1,39.27,383526.052319167,17.9327,18.0187,17.7107,17.7877,383526.0523
2008-12-02 15:50:00,39.26,39.75,38.8,39.69,580803.0313076203,17.7832,18.0051,17.5748,17.978,580803.0313
2008-12-02 15:55:00,39.65,40.47,39.63,40.37,1495450.8429813583,17.9599,18.3313,17.9508,18.286,1495450.843
2008-12-03 09:30:00,38.54,38.73,37.82,38.7,174552.8097543232,17.4571,17.5431,17.1309,17.5295,174552.8098
2008-12-03 09:35:00,38.7,38.92,38.49,38.9,100142.29481119115,17.5295,17.6292,17.4344,17.6201,100142.2948
2008-12-03 09:40:00,38.93,39.47,38.46,39.38,142248.84368619698,17.6337,17.8783,17.4208,17.8376,142248.8437
2008-12-03 09:45:00,39.37,39.37,38.94,39.15,135788.05047257175,17.833,17.833,17.6382,17.7334,135788.0505
2008-12-03 09:50:00,39.15,39.21,38.81,39.21,87777.67331614975,17.7334,17.7605,17.5794,17.7605,87777.6733
2008-12-03 09:55:00,39.19,39.28,38.86,38.92,119413.28146562504,17.7515,17.7923,17.602,17.6292,119413.2815
2008-12-03 10:00:00,38.89,39.22,38.64,39.12,144142.52445570784,17.6156,17.7651,17.5024,17.7198,144142.5245
2008-12-03 10:05:00,39.13,39.5,38.89,39.01,150937.49662865853,17.7243,17.8919,17.6156,17.67,150937.4966
2008-12-03 10:10:00,39.01,39.17,38.49,38.84,112729.70227911616,17.67,17.7424,17.4344,17.593,112729.7023
2008-12-03 10:15:00,38.82,39.35,38.75,38.96,93792.89458400774,17.5839,17.824,17.5522,17.6473,93792.8946
2008-12-03 10:20:00,38.9,39.27,38.87,39.01,98137.2210552385,17.6201,17.7877,17.6065,17.67,98137.2211
2008-12-03 10:25:00,39.05,39.69,38.93,39.63,86552.3504652898,17.6881,17.978,17.6337,17.9508,86552.3505
2008-12-03 10:30:00,39.63,40.56,39.54,40.56,164861.61993388532,17.9508,18.372,17.91,18.372,164861.6199
2008-12-03 10:35:00,40.55,40.76,40.26,40.34,141803.27174042974,18.3675,18.4626,18.2362,18.2724,141803.2717
2008-12-03 10:40:00,40.33,40.73,40.27,40.59,88000.45928903337,18.2679,18.449,18.2407,18.3856,88000.4593
2008-12-03 10:45:00,40.57,41.25,40.51,41.03,69620.616526134,18.3766,18.6846,18.3494,18.5849,69620.6165
2008-12-03 10:50:00,41.03,41.3,40.88,41.28,70288.9744447849,18.5849,18.7072,18.517,18.6982,70288.9744
2008-12-03 10:55:00,41.29,42.0,41.09,41.92,118967.7095198578,18.7027,19.0243,18.6121,18.9881,118967.7095
2008-12-03 11:00:00,41.91,42.08,41.64,41.79,149043.81585914767,18.9835,19.0605,18.8612,18.9292,149043.8159
2008-12-03 11:05:00,41.84,41.96,41.44,41.64,107939.80386211816,18.9518,19.0062,18.7706,18.8612,107939.8039
2008-12-03 11:10:00,41.64,42.42,41.6,42.4,113509.45318420888,18.8612,19.2145,18.8431,19.2055,113509.4532
2008-12-03 11:15:00,42.38,42.48,41.89,41.95,128881.68531317926,19.1964,19.2417,18.9745,19.0017,128881.6853
2008-12-03 11:20:00,41.91,41.91,41.42,41.53,86663.7434517316,18.9835,18.9835,18.7616,18.8114,86663.7435
2008-12-03 11:25:00,41.53,41.77,41.21,41.25,68395.29367527405,18.8114,18.9201,18.6665,18.6846,68395.2937
2008-12-03 11:30:00,41.27,41.6,41.12,41.37,95797.96833996038,18.6936,18.8431,18.6257,18.7389,95797.9683
2008-12-03 11:35:00,41.33,41.35,41.02,41.3,57924.35294974349,18.7208,18.7299,18.5804,18.7072,57924.3529
2008-12-03 11:40:00,41.3,41.81,41.2,41.29,62937.03733962514,18.7072,18.9382,18.6619,18.7027,62937.0373
2008-12-03 11:45:00,41.28,41.46,41.08,41.34,55807.886207349016,18.6982,18.7797,18.6076,18.7254,55807.8862
2008-12-03 11:50:00,41.34,41.66,41.17,41.56,27402.674664686343,18.7254,18.8703,18.6483,18.825,27402.6747
2008-12-03 11:55:00,41.56,41.61,41.29,41.32,54248.384397163616,18.825,18.8477,18.7027,18.7163,54248.3844
2008-12-03 12:00:00,41.3,41.43,41.1,41.13,60486.39163790522,18.7072,18.7661,18.6166,18.6302,60486.3916
2008-12-03 12:05:00,41.13,41.34,40.41,40.55,90005.53304498603,18.6302,18.7254,18.3041,18.3675,90005.533
2008-12-03 12:10:00,40.54,40.88,40.46,40.49,45448.33846826028,18.363,18.517,18.3267,18.3403,45448.3385
2008-12-03 12:15:00,40.48,40.67,40.14,40.15,62825.64435318332,18.3358,18.4219,18.1818,18.1863,62825.6444
2008-12-03 12:20:00,40.17,40.6,40.13,40.4,32860.93100033525,18.1954,18.3902,18.1773,18.2996,32860.931
2008-12-03 12:25:00,40.43,40.66,40.38,40.54,22946.95520701377,18.3132,18.4173,18.2905,18.363,22946.9552
2008-12-03 12:30:00,40.58,40.63,40.43,40.55,21164.66742394474,18.3811,18.4038,18.3132,18.3675,21164.6674
2008-12-03 12:35:00,40.51,41.0,40.51,40.94,59595.247746370704,18.3494,18.5713,18.3494,18.5442,59595.2477
2008-12-03 12:40:00,40.89,40.96,40.55,40.7,47453.41222421294,18.5215,18.5532,18.3675,18.4355,47453.4122
2008-12-03 12:45:00,40.72,40.8,40.51,40.68,37873.615390216895,18.4445,18.4808,18.3494,18.4264,37873.6154
2008-12-03 12:50:00,40.7,40.73,40.37,40.63,21944.41832903744,18.4355,18.449,18.286,18.4038,21944.4183
2008-12-03 12:55:00,40.67,40.86,40.39,40.59,30855.85724438259,18.4219,18.5079,18.295,18.3856,30855.8572
2008-12-03 13:00:00,40.58,40.63,40.33,40.46,26734.316746035456,18.3811,18.4038,18.2679,18.3267,26734.3167
2008-12-03 13:05:00,40.42,40.44,40.09,40.14,44223.01561740032,18.3086,18.3177,18.1592,18.1818,44223.0156
2008-12-03 13:10:00,40.09,40.22,39.85,40.19,49124.30702084016,18.1592,18.218,18.0504,18.2044,49124.307
2008-12-03 13:15:00,40.2,40.2,39.81,39.88,38096.40136310053,18.209,18.209,18.0323,18.064,38096.4014
2008-12-03 13:20:00,39.87,40.23,39.66,39.66,39655.90317328593,18.0595,18.2226,17.9644,17.9644,39655.9032
2008-12-03 13:25:00,39.67,39.69,39.18,39.22,81539.66607540814,17.9689,17.978,17.747,17.7651,81539.6661
2008-12-03 13:30:00,39.23,39.45,39.12,39.39,42440.72783433129,17.7696,17.8693,17.7198,17.8421,42440.7278
2008-12-03 13:35:00,39.39,39.49,39.24,39.33,31412.82217659166,17.8421,17.8874,17.7741,17.8149,31412.8222
2008-12-03 13:40:00,39.34,39.43,39.14,39.37,70511.76041766851,17.8194,17.8602,17.7288,17.833,70511.7604
2008-12-03 13:45:00,39.37,39.37,39.09,39.31,50238.236885258295,17.833,17.833,17.7062,17.8058,50238.2369
2008-12-03 13:50:00,39.3,39.32,38.93,39.04,66501.6129057632,17.8013,17.8104,17.6337,17.6835,66501.6129
2008-12-03 13:55:00,39.06,39.33,38.97,39.25,39210.33122751867,17.6926,17.8149,17.6518,17.7787,39210.3312
2008-12-03 14:00:00,39.27,39.97,39.24,39.72,141691.87875398793,17.7877,18.1048,17.7741,17.9916,141691.8788
2008-12-03 14:05:00,39.7,39.77,39.12,39.44,101144.83168916748,17.9825,18.0142,17.7198,17.8647,101144.8317
2008-12-03 14:10:00,39.45,39.85,39.28,39.51,80537.12919743182,17.8693,18.0504,17.7923,17.8964,80537.1292
2008-12-03 14:15:00,39.45,40.28,39.28,40.2,123423.42897753036,17.8693,18.2452,17.7923,18.209,123423.429
2008-12-03 14:20:00,40.2,40.63,40.15,40.33,95686.57535351858,18.209,18.4038,18.1863,18.2679,95686.5754
2008-12-03 14:25:00,40.34,40.93,40.34,40.59,83878.91879068625,18.2724,18.5396,18.2724,18.3856,83878.9188
2008-12-03 14:30:00,40.58,41.11,40.53,40.87,130775.36608269012,18.3811,18.6212,18.3585,18.5125,130775.3661
2008-12-03 14:35:00,40.93,41.12,40.54,40.7,90005.53304498603,18.5396,18.6257,18.363,18.4355,90005.533
2008-12-03 14:40:00,40.67,41.14,40.62,40.89,67615.54277018135,18.4219,18.6348,18.3992,18.5215,67615.5428
2008-12-03 14:45:00,40.95,41.28,40.89,40.97,109499.30567230356,18.5487,18.6982,18.5215,18.5578,109499.3057
2008-12-03 14:50:00,40.99,41.39,40.95,41.03,84101.70476356987,18.5668,18.748,18.5487,18.5849,84101.7048
2008-12-03 14:55:00,41.06,41.25,40.86,40.86,96354.93327216948,18.5985,18.6846,18.5079,18.5079,96354.9333
2008-12-03 15:00:00,40.88,41.12,40.38,40.4,105377.76517395645,18.517,18.6257,18.2905,18.2996,105377.7652
2008-12-03 15:05:00,40.39,41.35,40.39,41.17,152051.42649307667,18.295,18.7299,18.295,18.6483,152051.4265
2008-12-03 15:10:00,41.16,41.48,40.91,41.19,140132.37694380252,18.6438,18.7888,18.5306,18.6574,140132.3769
2008-12-03 15:15:00,41.18,41.47,40.7,41.29,118744.92354697415,18.6529,18.7842,18.4355,18.7027,118744.9235
2008-12-03 15:20:00,41.32,41.66,41.08,41.25,138684.26812005893,18.7163,18.8703,18.6076,18.6846,138684.2681
2008-12-03 15:25:00,41.25,41.81,41.06,41.75,184689.5715205283,18.6846,18.9382,18.5985,18.9111,184689.5715
2008-12-03 15:30:00,41.72,42.18,41.43,42.0,174107.23780855592,18.8975,19.1058,18.7661,19.0243,174107.2378
2008-12-03 15:35:00,42.0,42.12,41.7,41.97,216770.75161577083,19.0243,19.0787,18.8884,19.0107,216770.7516
2008-12-03 15:40:00,41.99,42.64,41.97,42.17,352336.016115459,19.0198,19.3142,19.0107,19.1013,352336.0161
2008-12-03 15:45:00,42.19,42.28,41.89,41.94,449025.1283469539,19.1104,19.1511,18.9745,18.9971,449025.1283
2008-12-03 15:50:00,41.94,42.63,41.83,42.34,623355.1521283934,18.9971,19.3097,18.9473,19.1783,623355.1521
2008-12-03 15:55:00,42.39,42.81,42.21,42.55,824976.4575880775,19.201,19.3912,19.1194,19.2734,824976.4576
2008-12-04 09:30:00,41.23,42.17,40.91,41.9,134339.9416488282,18.6755,19.1013,18.5306,18.979,134339.9416
2008-12-04 09:35:00,41.86,42.55,41.35,42.43,178451.5642797867,18.9609,19.2734,18.7299,19.2191,178451.5643
2008-12-04 09:40:00,42.54,43.63,42.53,43.19,97691.64910947124,19.2689,19.7626,19.2644,19.5633,97691.6491
2008-12-04 09:45:00,43.19,43.43,42.69,43.32,148152.67196761316,19.5633,19.672,19.3368,19.6222,148152.672
2008-12-04 09:50:00,43.28,43.73,43.21,43.41,89782.74707210241,19.6041,19.8079,19.5724,19.663,89782.7471
2008-12-04 09:55:00,43.45,43.8,43.23,43.42,93347.32263824048,19.6811,19.8396,19.5814,19.6675,93347.3226
2008-12-04 10:00:00,43.4,43.86,43.03,43.61,142248.84368619698,19.6584,19.8668,19.4909,19.7536,142248.8437
2008-12-04 10:05:00,43.61,43.85,43.25,43.38,88668.81720768426,19.7536,19.8623,19.5905,19.6494,88668.8172
2008-12-04 10:10:00,43.36,43.54,43.2,43.3,89559.96109921878,19.6403,19.7219,19.5679,19.6132,89559.9611
2008-12-04 10:15:00,43.32,44.08,43.32,43.85,71625.69028208667,19.6222,19.9665,19.6222,19.8623,71625.6903
2008-12-04 10:20:00,43.88,44.47,43.84,44.06,56142.06516667446,19.8759,20.1431,19.8578,19.9574,56142.0652
2008-12-04 10:25:00,44.02,44.19,43.68,43.85,39321.724213960486,19.9393,20.0163,19.7853,19.8623,39321.7242
2008-12-04 10:30:00,43.86,44.19,43.8,44.13,59149.67580060345,19.8668,20.0163,19.8396,19.9891,59149.6758
2008-12-04 10:35:00,44.15,45.16,44.11,44.96,123312.03599108856,19.9982,20.4557,19.9801,20.3651,123312.036
2008-12-04 10:40:00,44.97,45.32,44.89,44.98,120972.78327581043,20.3696,20.5281,20.3334,20.3741,120972.7833
2008-12-04 10:45:00,44.94,45.16,44.88,45.04,116962.63576390511,20.356,20.4557,20.3288,20.4013,116962.6358
2008-12-04 10:50:00,45.04,45.78,44.94,45.65,124537.3588419485,20.4013,20.7365,20.356,20.6776,124537.3588
2008-12-04 10:55:00,45.64,45.68,45.3,45.39,44557.19457672576,20.6731,20.6912,20.5191,20.5598,44557.1946
2008-12-04 11:00:00,45.33,45.52,45.11,45.43,82096.63100761722,20.5327,20.6187,20.433,20.578,82096.631
2008-12-04 11:05:00,45.46,45.46,44.98,44.98,63828.18123115965,20.5915,20.5915,20.3741,20.3741,63828.1812
2008-12-04 11:10:00,45.01,45.15,44.57,45.15,107605.62490279273,20.3877,20.4511,20.1884,20.4511,107605.6249
2008-12-04 11:15:00,45.15,45.42,45.01,45.01,72294.04820073755,20.4511,20.5734,20.3877,20.3877,72294.0482
2008-12-04 11:20:00,45.0,45.21,44.75,45.16,59706.64073281252,20.3832,20.4783,20.2699,20.4557,59706.6407
2008-12-04 11:25:00,45.15,45.32,45.07,45.14,28627.997515546303,20.4511,20.5281,20.4149,20.4466,28627.9975
2008-12-04 11:30:00,45.14,45.19,44.78,44.89,74187.7289702484,20.4466,20.4692,20.2835,20.3334,74187.729
2008-12-04 11:35:00,44.86,44.89,44.73,44.83,55139.52828869813,20.3198,20.3334,20.2609,20.3062,55139.5283
2008-12-04 11:40:00,44.83,44.9,44.35,44.35,60709.17761078885,20.3062,20.3379,20.0888,20.0888,60709.1776
2008-12-04 11:45:00,44.35,44.38,44.01,44.05,106157.51607904912,20.0888,20.1024,19.9348,19.9529,106157.5161
2008-12-04 11:50:00,44.08,44.32,44.01,44.32,32192.573081684364,19.9665,20.0752,19.9348,20.0752,32192.5731
2008-12-04 11:55:00,44.33,44.7,44.33,44.65,77640.91154994463,20.0797,20.2473,20.0797,20.2246,77640.9115
2008-12-04 12:00:00,44.63,44.75,44.03,44.17,71848.47625497029,20.2156,20.2699,19.9438,20.0072,71848.4763
2008-12-04 12:05:00,44.21,44.28,44.0,44.24,60709.17761078885,20.0253,20.0571,19.9302,20.0389,60709.1776
2008-12-04 12:10:00,44.24,44.44,44.08,44.08,49124.30702084016,20.0389,20.1295,19.9665,19.9665,49124.307
2008-12-04 12:15:00,44.08,44.33,44.01,44.04,51797.738695443695,19.9665,20.0797,19.9348,19.9483,51797.7387
2008-12-04 12:20:00,44.03,44.19,43.76,44.18,135565.26449968814,19.9438,20.0163,19.8215,20.0118,135565.2645
2008-12-04 12:25:00,44.16,44.27,43.89,44.23,66278.82693287957,20.0027,20.0525,19.8804,20.0344,66278.8269
2008-12-04 12:30:00,44.24,44.81,44.12,44.81,102147.3685671438,20.0389,20.2971,19.9846,20.2971,102147.3686
2008-12-04 12:35:00,44.79,44.86,44.42,44.68,60486.39163790522,20.2881,20.3198,20.1205,20.2382,60486.3916
2008-12-04 12:40:00,44.71,44.84,44.59,44.73,37985.00837665871,20.2518,20.3107,20.1975,20.2609,37985.0084
2008-12-04 12:45:00,44.78,44.96,44.69,44.89,69063.65159392494,20.2835,20.3651,20.2428,20.3334,69063.6516
2008-12-04 12:50:00,44.91,44.98,44.75,44.89,77975.09050927009,20.3424,20.3741,20.2699,20.3334,77975.0905
2008-12-04 12:55:00,44.88,45.08,44.8,44.86,84101.70476356987,20.3288,20.4194,20.2926,20.3198,84101.7048
2008-12-04 13:00:00,44.86,44.98,44.69,44.86,82764.9889262681,20.3198,20.3741,20.2428,20.3198,82764.9889
2008-12-04 13:05:00,44.88,44.96,44.42,44.51,42329.33484788948,20.3288,20.3651,20.1205,20.1612,42329.3348
2008-12-04 13:10:00,44.51,44.53,43.99,44.24,110836.02150960531,20.1612,20.1703,19.9257,20.0389,110836.0215
2008-12-04 13:15:00,44.27,44.29,43.73,43.8,210198.56541570372,20.0525,20.0616,19.8079,19.8396,210198.5654
2008-12-04 13:20:00,43.81,43.84,43.59,43.76,143362.77355061515,19.8442,19.8578,19.7445,19.8215,143362.7736
2008-12-04 13:25:00,43.76,43.82,43.42,43.55,76081.40973975924,19.8215,19.8487,19.6675,19.7264,76081.4097
2008-12-04 13:30:00,43.56,43.56,43.28,43.54,55807.886207349016,19.7309,19.7309,19.6041,19.7219,55807.8862
2008-12-04 13:35:00,43.52,43.94,43.52,43.84,90785.28395007874,19.7128,19.903,19.7128,19.8578,90785.284
2008-12-04 13:40:00,43.86,44.03,43.83,43.95,107717.01788923451,19.8668,19.9438,19.8532,19.9076,107717.0179
2008-12-04 13:45:00,43.95,44.1,43.78,43.99,116851.24277746333,19.9076,19.9755,19.8306,19.9257,116851.2428
2008-12-04 13:50:00,43.95,44.22,43.86,44.18,75858.62376687561,19.9076,20.0299,19.8668,20.0118,75858.6238
2008-12-04 13:55:00,44.19,44.19,43.69,43.84,50349.62987170011,20.0163,20.0163,19.7898,19.8578,50349.6299
2008-12-04 14:00:00,43.83,44.03,43.77,44.03,72294.04820073755,19.8532,19.9438,19.826,19.9438,72294.0482
2008-12-04 14:05:00,43.98,44.21,43.84,43.95,58926.88982771982,19.9212,20.0253,19.8578,19.9076,58926.8898
2008-12-04 14:10:00,43.96,44.21,43.87,44.02,55250.92127513995,19.9121,20.0253,19.8713,19.9393,55250.9213
2008-12-04 14:15:00,44.02,44.09,43.69,43.84,116739.8497910215,19.9393,19.971,19.7898,19.8578,116739.8498
2008-12-04 14:20:00,43.84,44.17,43.74,44.12,73296.58507871388,19.8578,20.0072,19.8125,19.9846,73296.5851
2008-12-04 14:25:00,44.12,44.12,43.81,43.94,76638.37467196831,19.9846,19.9846,19.8442,19.903,76638.3747
2008-12-04 14:30:00,44.02,44.56,43.88,44.52,152831.17739816936,19.9393,20.1839,19.8759,20.1658,152831.1774
2008-12-04 14:35:00,44.54,44.71,44.51,44.64,98916.9719603312,20.1748,20.2518,20.1612,20.2201,98916.972
2008-12-04 14:40:00,44.65,44.66,44.22,44.28,113620.8461706507,20.2246,20.2292,20.0299,20.0571,113620.8462
2008-12-04 14:45:00,44.27,44.29,43.78,44.02,187251.61020869,20.0525,20.0616,19.8306,19.9393,187251.6102
2008-12-04 14:50:00,44.02,44.38,43.9,44.38,168983.16043223246,19.9393,20.1024,19.8849,20.1024,168983.1604
2008-12-04 14:55:00,44.37,44.64,44.12,44.18,117965.17264188144,20.0978,20.2201,19.9846,20.0118,117965.1726
2008-12-04 15:00:00,44.15,44.36,43.23,43.26,172213.55703904506,19.9982,20.0933,19.5814,19.595,172213.557
2008-12-04 15:05:00,43.25,43.43,42.38,42.55,174441.41676788137,19.5905,19.672,19.1964,19.2734,174441.4168
2008-12-04 15:10:00,42.55,42.94,42.2,42.24,173773.05884923047,19.2734,19.4501,19.1149,19.133,173773.0588
2008-12-04 15:15:00,42.2,42.6,41.92,42.33,160628.68644909636,19.1149,19.2961,18.9881,19.1738,160628.6864
2008-12-04 15:20:00,42.35,42.42,41.51,41.86,182795.89075101743,19.1828,19.2145,18.8024,18.9609,182795.8908
2008-12-04 15:25:00,41.84,42.15,41.33,41.35,156618.53893719104,18.9518,19.0923,18.7208,18.7299,156618.5389
2008-12-04 15:30:00,41.35,41.85,41.11,41.38,167757.8375813725,18.7299,18.9564,18.6212,18.7435,167757.8376
2008-12-04 15:35:00,41.44,41.47,40.4,40.58,221894.8289920943,18.7706,18.7842,18.2996,18.3811,221894.829
2008-12-04 15:40:00,40.63,41.96,40.51,41.55,244062.03329401536,18.4038,19.0062,18.3494,18.8205,244062.0333
2008-12-04 15:45:00,41.5,42.18,41.26,41.78,187919.9681273409,18.7978,19.1058,18.6891,18.9247,187919.9681
2008-12-04 15:50:00,41.79,41.81,40.57,41.12,288173.6559249739,18.9292,18.9382,18.3766,18.6257,288173.6559
2008-12-04 15:55:00,41.1,42.09,40.78,41.45,600185.410948496,18.6166,19.0651,18.4717,18.7752,600185.4109
2008-12-05 09:30:00,40.77,40.95,40.14,40.95,70400.36743122671,18.4672,18.5487,18.1818,18.5487,70400.3674
2008-12-05 09:35:00,40.95,41.91,40.47,41.82,96800.50521793672,18.5487,18.9835,18.3313,18.9428,96800.5052
2008-12-05 09:40:00,41.69,42.49,41.21,41.21,80982.70114319907,18.8839,19.2463,18.6665,18.6665,80982.7011
2008-12-05 09:45:00,41.02,41.56,40.58,40.7,125985.4676656921,18.5804,18.825,18.3811,18.4355,125985.4677
2008-12-05 09:50:00,40.61,41.01,40.44,40.93,127879.14843520294,18.3947,18.5759,18.3177,18.5396,127879.1484
2008-12-05 09:55:00,40.94,40.97,40.31,40.4,78420.66245503734,18.5442,18.5578,18.2588,18.2996,78420.6625
2008-12-05 10:00:00,40.4,40.66,40.01,40.19,104263.83530953828,18.2996,18.4173,18.1229,18.2044,104263.8353
2008-12-05 10:05:00,40.21,40.58,40.08,40.15,94684.03847554224,18.2135,18.3811,18.1546,18.1863,94684.0385
2008-12-05 10:10:00,40.21,40.62,40.04,40.16,68840.8656210413,18.2135,18.3992,18.1365,18.1909,68840.8656
2008-12-05 10:15:00,40.16,40.37,40.07,40.31,58481.31788195256,18.1909,18.286,18.1501,18.2588,58481.3179
2008-12-05 10:20:00,40.31,40.42,40.04,40.26,76526.9816855265,18.2588,18.3086,18.1365,18.2362,76526.9817
2008-12-05 10:25:00,40.22,40.86,40.1,40.53,72405.44118717936,18.218,18.5079,18.1637,18.3585,72405.4412
2008-12-05 10:30:00,40.5,41.05,40.32,40.99,60152.21267857978,18.3449,18.594,18.2633,18.5668,60152.2127
2008-12-05 10:35:00,41.0,41.0,40.38,40.58,59818.03371925434,18.5713,18.5713,18.2905,18.3811,59818.0337
2008-12-05 10:40:00,40.54,40.64,40.22,40.37,54805.349329372686,18.363,18.4083,18.218,18.286,54805.3493
2008-12-05 10:45:00,40.4,40.85,40.35,40.81,47787.59118353838,18.2996,18.5034,18.2769,18.4853,47787.5912
2008-12-05 10:50:00,40.82,41.12,40.65,41.03,68952.25860748312,18.4898,18.6257,18.4128,18.5849,68952.2586
2008-12-05 10:55:00,41.03,41.37,40.95,41.03,58481.31788195256,18.5849,18.7389,18.5487,18.5849,58481.3179
2008-12-05 11:00:00,41.11,41.45,41.11,41.21,39767.29615972774,18.6212,18.7752,18.6212,18.6665,39767.2962
2008-12-05 11:05:00,41.24,41.46,41.17,41.3,38987.54525463504,18.6801,18.7797,18.6483,18.7072,38987.5453
2008-12-05 11:10:00,41.3,41.65,41.21,41.39,40658.44005126226,18.7072,18.8658,18.6665,18.748,40658.4401
2008-12-05 11:15:00,41.41,41.56,41.21,41.32,42106.54887500584,18.7571,18.825,18.6665,18.7163,42106.5489
2008-12-05 11:20:00,41.31,41.41,40.98,41.03,39433.117200402296,18.7118,18.7571,18.5623,18.5849,39433.1172
2008-12-05 11:25:00,41.03,41.24,40.94,41.11,28739.39050198812,18.5849,18.6801,18.5442,18.6212,28739.3905
2008-12-05 11:30:00,41.12,41.21,40.82,41.17,24952.028962966426,18.6257,18.6665,18.4898,18.6483,24952.029
2008-12-05 11:35:00,41.16,41.24,40.91,41.24,30855.85724438259,18.6438,18.6801,18.5306,18.6801,30855.8572
2008-12-05 11:40:00,41.25,41.38,41.12,41.24,24840.63597652461,18.6846,18.7435,18.6257,18.6801,24840.636
2008-12-05 11:45:00,41.26,41.36,41.04,41.08,45559.731454702094,18.6891,18.7344,18.5895,18.6076,45559.7315
2008-12-05 11:50:00,41.09,41.56,41.09,41.42,29630.53439352263,18.6121,18.825,18.6121,18.7616,29630.5344
2008-12-05 11:55:00,41.41,41.44,41.06,41.44,28293.81855622086,18.7571,18.7706,18.5985,18.7706,28293.8186
2008-12-05 12:00:00,41.39,41.56,41.22,41.24,29073.56946131356,18.748,18.825,18.671,18.6801,29073.5695
2008-12-05 12:05:00,41.22,41.72,41.17,41.58,55473.70724802357,18.671,18.8975,18.6483,18.8341,55473.7072
2008-12-05 12:10:00,41.59,41.73,41.33,41.65,52466.09661409458,18.8386,18.902,18.7208,18.8658,52466.0966
2008-12-05 12:15:00,41.65,41.67,41.27,41.51,33529.28891898614,18.8658,18.8748,18.6936,18.8024,33529.2889
2008-12-05 12:20:00,41.55,41.74,41.39,41.53,38096.40136310053,18.8205,18.9065,18.748,18.8114,38096.4014
2008-12-05 12:25:00,41.49,41.75,41.45,41.7,37762.222403775086,18.7933,18.9111,18.7752,18.8884,37762.2224
2008-12-05 12:30:00,41.61,41.62,41.01,41.08,52020.52466832733,18.8477,18.8522,18.5759,18.6076,52020.5247
2008-12-05 12:35:00,41.11,41.36,41.11,41.27,16708.94796627216,18.6212,18.7344,18.6212,18.6936,16708.948
2008-12-05 12:40:00,41.28,41.31,40.94,41.07,27068.4957053609,18.6982,18.7118,18.5442,18.6031,27068.4957
2008-12-05 12:45:00,41.09,41.26,40.99,41.08,25286.20792229187,18.6121,18.6891,18.5668,18.6076,25286.2079
2008-12-05 12:50:00,41.1,41.3,40.97,41.26,33417.89593254432,18.6166,18.7072,18.5578,18.6891,33417.8959
2008-12-05 12:55:00,41.22,41.37,41.09,41.15,45782.51742758572,18.671,18.7389,18.6121,18.6393,45782.5174
2008-12-05 13:00:00,41.21,41.52,41.14,41.41,22389.99027480469,18.6665,18.8069,18.6348,18.7571,22389.9903
2008-12-05 13:05:00,41.43,41.77,41.43,41.76,34754.611769846095,18.7661,18.9201,18.7661,18.9156,34754.6118
2008-12-05 13:10:00,41.73,42.0,41.64,41.74,20607.702491735665,18.902,19.0243,18.8612,18.9065,20607.7025
2008-12-05 13:15:00,41.74,41.91,41.54,41.54,23058.348193455586,18.9065,18.9835,18.8159,18.8159,23058.3482
2008-12-05 13:20:00,41.52,41.93,41.49,41.81,30967.250230824404,18.8069,18.9926,18.7933,18.9382,30967.2502
2008-12-05 13:25:00,41.82,41.99,41.74,41.8,30410.28529861533,18.9428,19.0198,18.9065,18.9337,30410.2853
2008-12-05 13:30:00,41.79,42.2,41.76,42.0,65610.46901422869,18.9292,19.1149,18.9156,19.0243,65610.469
2008-12-05 13:35:00,41.97,42.11,41.85,41.9,42886.29978009855,19.0107,19.0741,18.9564,18.979,42886.2998
2008-12-05 13:40:00,41.91,42.07,41.75,41.95,36648.29253935694,18.9835,19.056,18.9111,19.0017,36648.2925
2008-12-05 13:45:00,41.98,42.24,41.96,42.24,52354.70362765277,19.0152,19.133,19.0062,19.133,52354.7036
2008-12-05 13:50:00,42.28,42.71,42.28,42.53,62380.07240741607,19.1511,19.3459,19.1511,19.2644,62380.0724
2008-12-05 13:55:00,42.57,42.99,42.44,42.45,46450.87534623661,19.2825,19.4727,19.2236,19.2281,46450.8753
2008-12-05 14:00:00,42.49,42.69,42.39,42.5,41995.15588856403,19.2463,19.3368,19.201,19.2508,41995.1559
2008-12-05 14:05:00,42.51,42.78,42.12,42.13,57812.95996330168,19.2553,19.3776,19.0787,19.0832,57812.96
2008-12-05 14:10:00,42.1,42.58,42.08,42.43,53691.41946495455,19.0696,19.287,19.0605,19.2191,53691.4195
2008-12-05 14:15:00,42.44,42.6,42.12,42.47,59038.282814161634,19.2236,19.2961,19.0787,19.2372,59038.2828
2008-12-05 14:20:00,42.54,42.9,42.4,42.79,70845.93937699396,19.2689,19.432,19.2055,19.3821,70845.9394
2008-12-05 14:25:00,42.79,42.94,42.65,42.7,84770.06268222076,19.3821,19.4501,19.3187,19.3414,84770.0627
2008-12-05 14:30:00,42.68,43.02,42.48,42.93,51129.38077679281,19.3323,19.4863,19.2417,19.4456,51129.3808
2008-12-05 14:35:00,42.96,43.16,42.73,43.14,55919.27919379083,19.4591,19.5497,19.355,19.5407,55919.2792
2008-12-05 14:40:00,43.14,43.69,43.12,43.57,123200.64300464671,19.5407,19.7898,19.5316,19.7355,123200.643
2008-12-05 14:45:00,43.56,44.69,43.56,44.52,168092.01654069795,19.7309,20.2428,19.7309,20.1658,168092.0165
2008-12-05 14:50:00,44.51,44.54,43.93,44.32,111392.9864418144,20.1612,20.1748,19.8985,20.0752,111392.9864
2008-12-05 14:55:00,44.29,44.96,44.26,44.84,215656.8217513527,20.0616,20.3651,20.048,20.3107,215656.8218
2008-12-05 15:00:00,44.84,45.26,44.23,44.43,150937.49662865853,20.3107,20.501,20.0344,20.125,150937.4966
2008-12-05 15:05:00,44.47,44.84,44.27,44.73,125762.68169280846,20.1431,20.3107,20.0525,20.2609,125762.6817
2008-12-05 15:10:00,44.7,45.1,44.49,44.97,119413.28146562504,20.2473,20.4285,20.1522,20.3696,119413.2815
2008-12-05 15:15:00,44.99,45.69,44.99,45.1,115403.13395371972,20.3787,20.6957,20.3787,20.4285,115403.134
2008-12-05 15:20:00,45.1,45.24,44.75,44.96,124203.17988262308,20.4285,20.4919,20.2699,20.3651,124203.1799
2008-12-05 15:25:00,44.95,45.4,44.82,45.3,169651.51835088333,20.3605,20.5644,20.3017,20.5191,169651.5184
2008-12-05 15:30:00,45.31,45.68,45.24,45.53,192487.0805714553,20.5236,20.6912,20.4919,20.6233,192487.0806
2008-12-05 15:35:00,45.44,46.67,45.38,46.17,375617.15028179815,20.5825,21.1396,20.5553,20.9131,375617.1503
2008-12-05 15:40:00,46.21,46.48,45.87,45.94,296082.5579623427,20.9313,21.0536,20.7773,20.809,296082.558
2008-12-05 15:45:00,45.93,46.19,45.55,45.86,424073.0993839874,20.8044,20.9222,20.6323,20.7727,424073.0994
2008-12-05 15:50:00,45.86,46.5,45.45,46.5,389207.0946276995,20.7727,21.0626,20.587,21.0626,389207.0946
2008-12-05 15:55:00,46.51,47.36,46.47,46.87,1218862.0576463332,21.0672,21.4522,21.049,21.2302,1218862.0576
2008-12-08 09:30:00,48.13,48.92,47.81,48.85,173438.87988990502,21.8009,22.1588,21.656,22.1271,173438.8799
2008-12-08 09:35:00,48.92,49.55,48.9,49.29,140912.1278488952,22.1588,22.4442,22.1497,22.3264,140912.1278
2008-12-08 09:40:00,49.3,49.67,49.23,49.34,382189.3364818652,22.3309,22.4985,22.2992,22.349,382189.3365
2008-12-08 09:45:00,49.37,49.4,48.89,49.06,219332.79030393256,22.3626,22.3762,22.1452,22.2222,219332.7903
2008-12-08 09:50:00,49.06,49.21,48.71,48.83,142137.4506997552,22.2222,22.2901,22.0637,22.118,142137.4507
2008-12-08 09:55:00,48.83,49.14,48.73,48.98,77195.33960417738,22.118,22.2584,22.0727,22.186,77195.3396
2008-12-08 10:00:00,49.0,49.08,48.34,48.48,140243.76993024434,22.195,22.2313,21.8961,21.9595,140243.7699
2008-12-08 10:05:00,48.48,49.31,48.48,49.11,145924.81223877688,21.9595,22.3354,21.9595,22.2448,145924.8122
2008-12-08 10:10:00,49.1,49.23,48.58,48.67,105823.33711972368,22.2403,22.2992,22.0048,22.0455,105823.3371
2008-12-08 10:15:00,48.7,48.74,48.12,48.43,107717.01788923451,22.0591,22.0773,21.7964,21.9368,107717.0179
2008-12-08 10:20:00,48.38,48.71,48.24,48.62,56142.06516667446,21.9142,22.0637,21.8508,22.0229,56142.0652
2008-12-08 10:25:00,48.63,49.04,48.52,48.99,104041.04933665466,22.0274,22.2131,21.9776,22.1905,104041.0493
2008-12-08 10:30:00,48.99,49.1,48.67,48.94,72405.44118717936,22.1905,22.2403,22.0455,22.1678,72405.4412
2008-12-08 10:35:00,48.96,48.99,48.62,48.86,60486.39163790522,22.1769,22.1905,22.0229,22.1316,60486.3916
2008-12-08 10:40:00,48.87,49.2,48.84,49.14,83210.56087203536,22.1361,22.2856,22.1226,22.2584,83210.5609
2008-12-08 10:45:00,49.19,49.51,49.15,49.23,131777.90296066643,22.2811,22.426,22.263,22.2992,131777.903
2008-12-08 10:50:00,49.2,49.37,49.06,49.14,86886.52942461523,22.2856,22.3626,22.2222,22.2584,86886.5294
2008-12-08 10:55:00,49.1,49.34,48.92,49.04,77195.33960417738,22.2403,22.349,22.1588,22.2131,77195.3396
2008-12-08 11:00:00,49.03,49.25,48.89,48.97,63605.395258276025,22.2086,22.3083,22.1452,22.1814,63605.3953
2008-12-08 11:05:00,48.97,49.04,48.64,48.77,80537.12919743182,22.1814,22.2131,22.032,22.0908,80537.1292
2008-12-08 11:10:00,48.77,48.9,48.53,48.69,66167.43394643776,22.0908,22.1497,21.9821,22.0546,66167.4339
2008-12-08 11:15:00,48.68,48.69,48.48,48.56,74744.69390245747,22.0501,22.0546,21.9595,21.9957,74744.6939
2008-12-08 11:20:00,48.56,48.7,48.49,48.58,62157.286434532434,21.9957,22.0591,21.964,22.0048,62157.2864
2008-12-08 11:25:00,48.57,48.62,48.42,48.61,42217.94186144766,22.0003,22.0229,21.9323,22.0184,42217.9419
2008-12-08 11:30:00,48.61,48.98,48.58,48.83,53691.41946495455,22.0184,22.186,22.0048,22.118,53691.4195
2008-12-08 11:35:00,48.82,48.99,48.48,48.58,55919.27919379083,22.1135,22.1905,21.9595,22.0048,55919.2792
2008-12-08 11:40:00,48.58,48.59,48.15,48.32,43554.65769874943,22.0048,22.0093,21.81,21.887,43554.6577
2008-12-08 11:45:00,48.28,48.34,48.22,48.24,35645.75566138061,21.8689,21.8961,21.8417,21.8508,35645.7557
2008-12-08 11:50:00,48.27,48.32,48.06,48.24,40769.83303770407,21.8644,21.887,21.7692,21.8508,40769.833
2008-12-08 11:55:00,48.25,48.47,48.15,48.37,47787.59118353838,21.8553,21.955,21.81,21.9097,47787.5912
2008-12-08 12:00:00,48.37,48.56,48.34,48.52,98805.57897388938,21.9097,21.9957,21.8961,21.9776,98805.579
2008-12-08 12:05:00,48.56,48.71,48.47,48.66,39433.117200402296,21.9957,22.0637,21.955,22.041,39433.1172
2008-12-08 12:10:00,48.66,48.79,48.43,48.77,37205.25747156601,22.041,22.0999,21.9368,22.0908,37205.2575
2008-12-08 12:15:00,48.77,49.18,48.76,49.12,50126.843898816485,22.0908,22.2766,22.0863,22.2494,50126.8439
2008-12-08 12:20:00,49.14,49.2,48.93,49.02,44334.40860384213,22.2584,22.2856,22.1633,22.2041,44334.4086
2008-12-08 12:25:00,49.04,49.17,48.93,49.09,19716.558600201148,22.2131,22.272,22.1633,22.2358,19716.5586
2008-12-08 12:30:00,49.12,49.19,48.97,49.02,56921.81607176716,22.2494,22.2811,22.1814,22.2041,56921.8161
2008-12-08 12:35:00,49.08,49.11,48.86,48.96,25063.421949408243,22.2313,22.2448,22.1316,22.1769,25063.4219
2008-12-08 12:40:00,48.97,49.17,48.96,49.17,29853.32036640626,22.1814,22.272,22.1769,22.272,29853.3204
2008-12-08 12:45:00,49.16,49.36,48.97,48.97,40881.226024145886,22.2675,22.3581,22.1814,22.1814,40881.226
2008-12-08 12:50:00,49.0,49.17,48.51,48.74,33529.28891898614,22.195,22.272,21.9731,22.0773,33529.2889
2008-12-08 12:55:00,48.72,49.08,48.59,48.9,22724.16923413014,22.0682,22.2313,22.0093,22.1497,22724.1692
2008-12-08 13:00:00,48.93,49.3,48.93,49.19,23503.92013922284,22.1633,22.3309,22.1633,22.2811,23503.9201
2008-12-08 13:05:00,49.19,49.22,48.96,49.11,30967.250230824404,22.2811,22.2947,22.1769,22.2448,30967.2502
2008-12-08 13:10:00,49.13,49.33,49.1,49.21,25954.56584094276,22.2539,22.3445,22.2403,22.2901,25954.5658
2008-12-08 13:15:00,49.22,49.3,49.05,49.07,48121.77014286383,22.2947,22.3309,22.2177,22.2267,48121.7701
2008-12-08 13:20:00,49.04,49.16,48.84,49.01,42774.90679365673,22.2131,22.2675,22.1226,22.1996,42774.9068
2008-12-08 13:25:00,48.95,49.27,48.95,49.06,33752.074891869765,22.1724,22.3173,22.1724,22.2222,33752.0749
2008-12-08 13:30:00,49.04,49.1,48.6,49.01,66278.82693287957,22.2131,22.2403,22.0138,22.1996,66278.8269
2008-12-08 13:35:00,49.04,49.2,48.99,49.17,86997.92241105705,22.2131,22.2856,22.1905,22.272,86997.9224
2008-12-08 13:40:00,49.17,49.32,49.08,49.18,89559.96109921878,22.272,22.34,22.2313,22.2766,89559.9611
2008-12-08 13:45:00,49.17,49.18,48.77,48.85,40435.65407837863,22.272,22.2766,22.0908,22.1271,40435.6541
2008-12-08 13:50:00,48.91,48.94,48.66,48.82,41883.76290212222,22.1543,22.1678,22.041,22.1135,41883.7629
2008-12-08 13:55:00,48.75,49.0,48.63,48.91,48790.12806151471,22.0818,22.195,22.0274,22.1543,48790.1281
2008-12-08 14:00:00,48.87,49.26,48.85,49.2,62602.858380299695,22.1361,22.3128,22.1271,22.2856,62602.8584
2008-12-08 14:05:00,49.19,49.32,49.16,49.29,64496.53914981054,22.2811,22.34,22.2675,22.3264,64496.5391
2008-12-08 14:10:00,49.28,49.37,49.21,49.37,81985.2380211754,22.3219,22.3626,22.2901,22.3626,81985.238
2008-12-08 14:15:00,49.37,49.6,49.25,49.59,83767.52580424443,22.3626,22.4668,22.3083,22.4623,83767.5258
2008-12-08 14:20:00,49.59,49.83,49.49,49.51,81985.2380211754,22.4623,22.571,22.417,22.426,81985.238
2008-12-08 14:25:00,49.51,49.58,49.29,49.44,81985.2380211754,22.426,22.4577,22.3264,22.3943,81985.238
2008-12-08 14:30:00,49.47,49.56,49.11,49.13,57255.99503109261,22.4079,22.4487,22.2448,22.2539,57255.995
2008-12-08 14:35:00,49.15,49.4,49.05,49.23,70845.93937699396,22.263,22.3762,22.2177,22.2992,70845.9394
2008-12-08 14:40:00,49.25,49.6,49.25,49.38,76192.80272620106,22.3083,22.4668,22.3083,22.3671,76192.8027
2008-12-08 14:45:00,49.37,49.54,49.29,49.45,103372.69141800376,22.3626,22.4396,22.3264,22.3989,103372.6914
2008-12-08 14:50:00,49.41,49.52,49.31,49.51,94349.8595162168,22.3807,22.4306,22.3354,22.426,94349.8595
2008-12-08 14:55:00,49.5,49.68,49.34,49.57,124314.57286906488,22.4215,22.503,22.349,22.4532,124314.5729
2008-12-08 15:00:00,49.59,49.61,49.32,49.49,107048.65997058364,22.4623,22.4713,22.34,22.417,107048.66
2008-12-08 15:05:00,49.48,49.77,49.32,49.69,161965.40228639814,22.4124,22.5438,22.34,22.5076,161965.4023
2008-12-08 15:10:00,49.7,49.82,49.44,49.5,193155.43849010617,22.5121,22.5665,22.3943,22.4215,193155.4385
2008-12-08 15:15:00,49.54,49.69,49.31,49.4,119301.88847918322,22.4396,22.5076,22.3354,22.3762,119301.8885
2008-12-08 15:20:00,49.39,49.67,49.24,49.45,155059.03712700566,22.3717,22.4985,22.3037,22.3989,155059.0371
2008-12-08 15:25:00,49.44,49.69,49.33,49.67,148598.24391338043,22.3943,22.5076,22.3445,22.4985,148598.2439
2008-12-08 15:30:00,49.64,49.82,49.55,49.72,222229.0079514197,22.4849,22.5665,22.4442,22.5212,222229.008
2008-12-08 15:35:00,49.77,49.84,49.53,49.64,283160.9715350922,22.5438,22.5755,22.4351,22.4849,283160.9715
2008-12-08 15:40:00,49.65,50.25,49.64,50.1,333956.1733525596,22.4894,22.7612,22.4849,22.6933,333956.1734
2008-12-08 15:45:00,50.16,50.18,49.2,49.31,348437.26158999547,22.7205,22.7295,22.2856,22.3354,348437.2616
2008-12-08 15:50:00,49.37,50.37,49.06,49.92,521541.96252057503,22.3626,22.8156,22.2222,22.6117,521541.9625
2008-12-08 15:55:00,49.92,50.42,49.79,50.22,880115.9858767756,22.6117,22.8382,22.5529,22.7476,880115.9859
2008-12-09 09:30:00,49.6,50.06,48.49,48.98,221115.0780870016,22.4668,22.6752,21.964,22.186,221115.0781
2008-12-09 09:35:00,49.04,49.23,48.5,48.54,138907.05409294256,22.2131,22.2992,21.9685,21.9867,138907.0541
2008-12-09 09:40:00,48.58,48.65,48.0,48.56,151271.67558798395,22.0048,22.0365,21.7421,21.9957,151271.6756
2008-12-09 09:45:00,48.5,48.88,48.3,48.49,82987.77489915173,21.9685,22.1407,21.878,21.964,82987.7749
2008-12-09 09:50:00,48.5,48.52,47.77,47.89,132669.04685220096,21.9685,21.9776,21.6379,21.6922,132669.0469
2008-12-09 09:55:00,47.92,47.98,47.13,47.26,77863.69752282827,21.7058,21.733,21.348,21.4069,77863.6975
2008-12-09 10:00:00,47.23,47.92,47.23,47.7,145145.06133368416,21.3933,21.7058,21.3933,21.6062,145145.0613
2008-12-09 10:05:00,47.7,47.91,47.54,47.84,139798.19798447707,21.6062,21.7013,21.5337,21.6696,139798.198
2008-12-09 10:10:00,47.83,48.12,47.82,48.07,97468.8631365876,21.6651,21.7964,21.6605,21.7738,97468.8631
2008-12-09 10:15:00,48.07,49.14,48.07,48.98,124203.17988262308,21.7738,22.2584,21.7738,22.186,124203.1799
2008-12-09 10:20:00,48.94,49.28,48.8,49.2,150603.31766933308,22.1678,22.3219,22.1044,22.2856,150603.3177
2008-12-09 10:25:00,49.15,49.21,48.73,48.74,84992.84865510439,22.263,22.2901,22.0727,22.0773,84992.8487
2008-12-09 10:30:00,48.76,49.2,48.73,49.12,66501.6129057632,22.0863,22.2856,22.0727,22.2494,66501.6129
2008-12-09 10:35:00,49.11,49.33,48.97,49.01,80425.73621099,22.2448,22.3445,22.1814,22.1996,80425.7362
2008-12-09 10:40:00,49.01,49.39,48.96,49.38,64496.53914981054,22.1996,22.3717,22.1769,22.3671,64496.5391
2008-12-09 10:45:00,49.38,49.95,49.38,49.78,100922.04571628386,22.3671,22.6253,22.3671,22.5483,100922.0457
2008-12-09 10:50:00,49.75,49.87,49.46,49.55,92790.3577060314,22.5347,22.5891,22.4034,22.4442,92790.3577
2008-12-09 10:55:00,49.56,49.73,49.33,49.33,134451.33463526997,22.4487,22.5257,22.3445,22.3445,134451.3346
2008-12-09 11:00:00,49.34,49.64,48.93,49.1,92121.99978738053,22.349,22.4849,22.1633,22.2403,92121.9998
2008-12-09 11:05:00,49.11,49.3,48.97,49.02,57478.78100397623,22.2448,22.3309,22.1814,22.2041,57478.781
2008-12-09 11:10:00,49.0,49.11,48.93,49.04,67058.57783797228,22.195,22.2448,22.1633,22.2131,67058.5778
2008-12-09 11:15:00,49.01,49.06,48.93,49.02,55362.31426158176,22.1996,22.2222,22.1633,22.2041,55362.3143
2008-12-09 11:20:00,49.02,49.08,48.62,48.68,71625.69028208667,22.2041,22.2313,22.0229,22.0501,71625.6903
2008-12-09 11:25:00,48.67,48.89,48.51,48.51,57478.78100397623,22.0455,22.1452,21.9731,21.9731,57478.781
2008-12-09 11:30:00,48.5,48.94,48.46,48.71,73407.9780651557,21.9685,22.1678,21.9504,22.0637,73407.9781
2008-12-09 11:35:00,48.7,48.77,48.32,48.45,57367.38801753442,22.0591,22.0908,21.887,21.9459,57367.388
2008-12-09 11:40:00,48.47,48.8,48.4,48.67,66724.39887864683,21.955,22.1044,21.9232,22.0455,66724.3989
2008-12-09 11:45:00,48.74,48.84,48.48,48.54,51463.55973611825,22.0773,22.1226,21.9595,21.9867,51463.5597
2008-12-09 11:50:00,48.54,48.75,48.44,48.52,54025.59842427999,21.9867,22.0818,21.9414,21.9776,54025.5984
2008-12-09 11:55:00,48.55,48.73,48.46,48.52,78086.4834957119,21.9912,22.0727,21.9504,21.9776,78086.4835
2008-12-09 12:00:00,48.51,49.18,48.45,49.1,126876.6115572266,21.9731,22.2766,21.9459,22.2403,126876.6116
2008-12-09 12:05:00,49.14,49.43,49.03,49.03,105600.55114684004,22.2584,22.3898,22.2086,22.2086,105600.5511
2008-12-09 12:10:00,49.05,49.11,48.76,48.94,67949.72172950678,22.2177,22.2448,22.0863,22.1678,67949.7217
2008-12-09 12:15:00,48.94,49.02,48.4,48.55,52577.4896005364,22.1678,22.2041,21.9232,21.9912,52577.4896
2008-12-09 12:20:00,48.48,48.49,48.04,48.29,47676.19819709656,21.9595,21.964,21.7602,21.8734,47676.1982
2008-12-09 12:25:00,48.23,48.33,48.06,48.15,55028.13530225631,21.8462,21.8915,21.7692,21.81,55028.1353
2008-12-09 12:30:00,48.15,48.44,48.13,48.32,37650.82941733327,21.81,21.9414,21.8009,21.887,37650.8294
2008-12-09 12:35:00,48.32,48.59,48.32,48.54,34643.21878340428,21.887,22.0093,21.887,21.9867,34643.2188
2008-12-09 12:40:00,48.55,48.58,48.3,48.41,31190.03620370804,21.9912,22.0048,21.878,21.9278,31190.0362
2008-12-09 12:45:00,48.41,48.58,48.37,48.46,31412.82217659166,21.9278,22.0048,21.9097,21.9504,31412.8222
2008-12-09 12:50:00,48.47,48.76,48.41,48.67,38207.79434954234,21.955,22.0863,21.9278,22.0455,38207.7943
2008-12-09 12:55:00,48.67,48.73,48.17,48.17,44891.37353605121,22.0455,22.0727,21.8191,21.8191,44891.3735
2008-12-09 13:00:00,48.18,48.33,48.09,48.16,38430.58032242597,21.8236,21.8915,21.7828,21.8145,38430.5803
2008-12-09 13:05:00,48.19,48.43,48.14,48.32,50683.80883102556,21.8281,21.9368,21.8055,21.887,50683.8088
2008-12-09 13:10:00,48.28,48.28,48.04,48.09,57924.35294974349,21.8689,21.8689,21.7602,21.7828,57924.3529
2008-12-09 13:15:00,48.07,48.11,47.79,47.97,101144.83168916748,21.7738,21.7919,21.6469,21.7285,101144.8317
2008-12-09 13:20:00,47.94,48.25,47.86,48.23,70400.36743122671,21.7149,21.8553,21.6786,21.8462,70400.3674
2008-12-09 13:25:00,48.23,48.23,47.7,47.82,67949.72172950678,21.8462,21.8462,21.6062,21.6605,67949.7217
2008-12-09 13:30:00,47.79,48.04,47.45,47.59,51240.77376323463,21.6469,21.7602,21.4929,21.5564,51240.7738
2008-12-09 13:35:00,47.62,47.62,47.13,47.35,66056.04095999594,21.5699,21.5699,21.348,21.4476,66056.041
2008-12-09 13:40:00,47.29,47.49,47.15,47.21,42774.90679365673,21.4205,21.5111,21.357,21.3842,42774.9068
2008-12-09 13:45:00,47.17,47.76,47.09,47.76,56253.45815311628,21.3661,21.6334,21.3299,21.6334,56253.4582
2008-12-09 13:50:00,47.78,47.78,47.3,47.42,38430.58032242597,21.6424,21.6424,21.425,21.4793,38430.5803
2008-12-09 13:55:00,47.42,47.53,47.07,47.18,57144.60204465079,21.4793,21.5292,21.3208,21.3706,57144.602
2008-12-09 14:00:00,47.16,47.18,46.79,46.89,70734.54639055215,21.3616,21.3706,21.194,21.2393,70734.5464
2008-12-09 14:05:00,46.87,46.96,46.56,46.66,129215.86427250472,21.2302,21.271,21.0898,21.1351,129215.8643
2008-12-09 14:10:00,46.68,47.0,46.63,46.86,91676.42784161326,21.1442,21.2891,21.1215,21.2257,91676.4278
2008-12-09 14:15:00,46.91,47.23,46.81,47.19,71625.69028208667,21.2483,21.3933,21.203,21.3752,71625.6903
2008-12-09 14:20:00,47.24,47.25,46.47,46.65,105043.58621463098,21.3978,21.4023,21.049,21.1306,105043.5862
2008-12-09 14:25:00,46.65,46.68,46.38,46.56,65833.25498711232,21.1306,21.1442,21.0083,21.0898,65833.255
2008-12-09 14:30:00,46.49,46.56,46.15,46.54,67392.75679729771,21.0581,21.0898,20.9041,21.0807,67392.7568
2008-12-09 14:35:00,46.54,46.8,46.36,46.71,142471.62965908062,21.0807,21.1985,20.9992,21.1577,142471.6297
2008-12-09 14:40:00,46.71,46.96,46.51,46.61,115625.91992660335,21.1577,21.271,21.0672,21.1125,115625.9199
2008-12-09 14:45:00,46.62,47.02,46.39,46.91,72851.01313294662,21.117,21.2982,21.0128,21.2483,72851.0131
2008-12-09 14:50:00,46.85,46.93,46.53,46.81,70734.54639055215,21.2212,21.2574,21.0762,21.203,70734.5464
2008-12-09 14:55:00,46.81,47.82,46.79,47.53,137236.15929631534,21.203,21.6605,21.194,21.5292,137236.1593
2008-12-09 15:00:00,47.51,48.02,47.39,47.62,78420.66245503734,21.5201,21.7511,21.4658,21.5699,78420.6625
2008-12-09 15:05:00,47.59,47.9,47.09,47.33,107160.05295702546,21.5564,21.6968,21.3299,21.4386,107160.053
2008-12-09 15:10:00,47.29,47.42,46.74,46.89,113732.23915709252,21.4205,21.4793,21.1713,21.2393,113732.2392
2008-12-09 15:15:00,46.93,47.73,46.91,47.66,99139.75793321482,21.2574,21.6198,21.2483,21.5881,99139.7579
2008-12-09 15:20:00,47.67,47.79,47.2,47.41,98137.2210552385,21.5926,21.6469,21.3797,21.4748,98137.2211
2008-12-09 15:25:00,47.44,47.47,46.99,47.12,91676.42784161326,21.4884,21.502,21.2846,21.3435,91676.4278
2008-12-09 15:30:00,47.15,47.57,46.94,47.07,245287.3561448753,21.357,21.5473,21.2619,21.3208,245287.3561
2008-12-09 15:35:00,47.04,47.21,46.68,46.96,282047.04167067405,21.3072,21.3842,21.1442,21.271,282047.0417
2008-12-09 15:40:00,46.96,47.53,46.93,47.13,304102.85298615333,21.271,21.5292,21.2574,21.348,304102.853
2008-12-09 15:45:00,47.14,47.23,46.74,46.85,270684.957053609,21.3525,21.3933,21.1713,21.2212,270684.9571
2008-12-09 15:50:00,46.83,47.08,46.58,46.7,394999.5299226739,21.2121,21.3253,21.0989,21.1532,394999.5299
2008-12-09 15:55:00,46.68,46.77,46.07,46.55,877888.1261479394,21.1442,21.1849,20.8679,21.0853,877888.1261
2008-12-10 09:30:00,47.02,47.38,46.26,47.25,116739.8497910215,21.2982,21.4612,20.9539,21.4023,116739.8498
2008-12-10 09:35:00,47.26,47.98,47.04,47.07,139686.80499803525,21.4069,21.733,21.3072,21.3208,139686.805
2008-12-10 09:40:00,47.03,47.49,46.87,47.09,59149.67580060345,21.3027,21.5111,21.2302,21.3299,59149.6758
2008-12-10 09:45:00,47.09,47.58,47.09,47.39,74299.12195669021,21.3299,21.5518,21.3299,21.4658,74299.122
2008-12-10 09:50:00,47.36,47.36,46.72,46.79,49347.09299372378,21.4522,21.4522,21.1623,21.194,49347.093
2008-12-10 09:55:00,46.78,47.06,46.68,46.82,67281.3638108559,21.1895,21.3163,21.1442,21.2076,67281.3638
2008-12-10 10:00:00,46.87,47.49,46.79,47.49,76638.37467196831,21.2302,21.5111,21.194,21.5111,76638.3747
2008-12-10 10:05:00,47.49,47.92,47.32,47.78,59149.67580060345,21.5111,21.7058,21.4341,21.6424,59149.6758
2008-12-10 10:10:00,47.79,48.16,47.54,48.13,37316.65045800783,21.6469,21.8145,21.5337,21.8009,37316.6505
2008-12-10 10:15:00,48.16,48.51,48.01,48.49,82764.9889262681,21.8145,21.9731,21.7466,21.964,82764.9889
2008-12-10 10:20:00,48.49,48.76,48.13,48.25,79423.19933301368,21.964,22.0863,21.8009,21.8553,79423.1993
2008-12-10 10:25:00,48.24,48.4,48.01,48.3,38096.40136310053,21.8508,21.9232,21.7466,21.878,38096.4014
2008-12-10 10:30:00,48.25,48.52,48.25,48.47,51129.38077679281,21.8553,21.9776,21.8553,21.955,51129.3808
2008-12-10 10:35:00,48.45,48.58,48.11,48.23,69509.22353969219,21.9459,22.0048,21.7919,21.8462,69509.2235
2008-12-10 10:40:00,48.24,48.41,47.73,47.74,40881.226024145886,21.8508,21.9278,21.6198,21.6243,40881.226
2008-12-10 10:45:00,47.74,47.88,47.47,47.47,67838.32874306497,21.6243,21.6877,21.502,21.502,67838.3287
2008-12-10 10:50:00,47.44,47.63,47.33,47.56,61934.50046164881,21.4884,21.5745,21.4386,21.5428,61934.5005
2008-12-10 10:55:00,47.55,47.64,47.37,47.59,65833.25498711232,21.5382,21.579,21.4567,21.5564,65833.255
2008-12-10 11:00:00,47.63,47.88,47.36,47.69,63048.43032606696,21.5745,21.6877,21.4522,21.6016,63048.4303
2008-12-10 11:05:00,47.71,47.86,47.5,47.61,36536.89955291512,21.6107,21.6786,21.5156,21.5654,36536.8996
2008-12-10 11:10:00,47.56,47.77,47.47,47.69,37762.222403775086,21.5428,21.6379,21.502,21.6016,37762.2224
2008-12-10 11:15:00,47.68,48.09,47.58,48.0,32192.573081684364,21.5971,21.7828,21.5518,21.7421,32192.5731
2008-12-10 11:20:00,47.99,48.21,47.82,48.16,35534.3626749388,21.7375,21.8372,21.6605,21.8145,35534.3627
2008-12-10 11:25:00,48.14,48.16,47.8,48.11,27959.639596895417,21.8055,21.8145,21.6515,21.7919,27959.6396
2008-12-10 11:30:00,48.12,48.18,47.96,48.04,27959.639596895417,21.7964,21.8236,21.7239,21.7602,27959.6396
2008-12-10 11:35:00,48.03,48.21,47.88,47.99,49792.66493949104,21.7557,21.8372,21.6877,21.7375,49792.6649
2008-12-10 11:40:00,48.0,48.32,47.9,48.13,38430.58032242597,21.7421,21.887,21.6968,21.8009,38430.5803
2008-12-10 11:45:00,48.11,48.56,48.09,48.42,37650.82941733327,21.7919,21.9957,21.7828,21.9323,37650.8294
2008-12-10 11:50:00,48.44,48.81,48.42,48.58,52688.882586978216,21.9414,22.109,21.9323,22.0048,52688.8826
2008-12-10 11:55:00,48.6,48.69,48.31,48.56,38764.759281751416,22.0138,22.0546,21.8825,21.9957,38764.7593
2008-12-10 12:00:00,48.56,48.73,48.47,48.64,47898.98416998019,21.9957,22.0727,21.955,22.032,47898.9842
2008-12-10 12:05:00,48.67,48.83,48.5,48.62,79980.16426522275,22.0455,22.118,21.9685,22.0229,79980.1643
2008-12-10 12:10:00,48.6,48.8,48.51,48.71,50238.236885258295,22.0138,22.1044,21.9731,22.0637,50238.2369
2008-12-10 12:15:00,48.7,48.78,48.36,48.41,31078.643217266217,22.0591,22.0954,21.9051,21.9278,31078.6432
2008-12-10 12:20:00,48.4,48.49,47.88,48.05,43888.83665807488,21.9232,21.964,21.6877,21.7647,43888.8367
2008-12-10 12:25:00,48.05,48.13,47.89,48.04,48567.34208863108,21.7647,21.8009,21.6922,21.7602,48567.3421
2008-12-10 12:30:00,48.03,48.14,47.79,48.13,54359.77738360543,21.7557,21.8055,21.6469,21.8009,54359.7774
2008-12-10 12:35:00,48.12,48.14,47.92,48.08,50906.59480390918,21.7964,21.8055,21.7058,21.7783,50906.5948
2008-12-10 12:40:00,48.09,48.52,47.99,48.52,44445.80159028395,21.7828,21.9776,21.7375,21.9776,44445.8016
2008-12-10 12:45:00,48.53,48.75,48.32,48.52,33083.71697321888,21.9821,22.0818,21.887,21.9776,33083.717
2008-12-10 12:50:00,48.52,48.76,48.46,48.5,20496.30950529385,21.9776,22.0863,21.9504,21.9685,20496.3095
2008-12-10 12:55:00,48.49,48.61,48.21,48.34,57478.78100397623,21.964,22.0184,21.8372,21.8961,57478.781
2008-12-10 13:00:00,48.27,48.61,48.27,48.38,51686.345709001886,21.8644,22.0184,21.8644,21.9142,51686.3457
2008-12-10 13:05:00,48.38,48.38,48.03,48.03,52354.70362765277,21.9142,21.9142,21.7557,21.7557,52354.7036
2008-12-10 13:10:00,48.04,48.49,48.03,48.49,34866.00475628791,21.7602,21.964,21.7557,21.964,34866.0048
2008-12-10 13:15:00,48.54,48.66,48.42,48.48,22167.204301921065,21.9867,22.041,21.9323,21.9595,22167.2043
2008-12-10 13:20:00,48.48,48.64,48.43,48.49,43331.8717258658,21.9595,22.032,21.9368,21.964,43331.8717
2008-12-10 13:25:00,48.49,48.65,48.38,48.46,42329.33484788948,21.964,22.0365,21.9142,21.9504,42329.3348
2008-12-10 13:30:00,48.45,48.5,48.04,48.12,49904.05792593285,21.9459,21.9685,21.7602,21.7964,49904.0579
2008-12-10 13:35:00,48.12,48.22,47.98,48.09,35088.79072917154,21.7964,21.8417,21.733,21.7828,35088.7907
2008-12-10 13:40:00,48.08,48.12,47.85,47.91,35200.183715613355,21.7783,21.7964,21.6741,21.7013,35200.1837
2008-12-10 13:45:00,47.92,48.02,47.75,47.97,37873.615390216895,21.7058,21.7511,21.6288,21.7285,37873.6154
2008-12-10 13:50:00,47.94,47.94,47.59,47.66,68618.07964815767,21.7149,21.7149,21.5564,21.5881,68618.0796
2008-12-10 13:55:00,47.7,47.89,47.58,47.72,74410.51494313202,21.6062,21.6922,21.5518,21.6152,74410.5149
2008-12-10 14:00:00,47.72,47.85,47.6,47.85,48455.94910218927,21.6152,21.6741,21.5609,21.6741,48455.9491
2008-12-10 14:05:00,47.84,48.0,47.67,47.73,56253.45815311628,21.6696,21.7421,21.5926,21.6198,56253.4582
2008-12-10 14:10:00,47.81,47.89,47.44,47.52,122866.46404532128,21.656,21.6922,21.4884,21.5246,122866.464
2008-12-10 14:15:00,47.5,47.57,47.31,47.37,57144.60204465079,21.5156,21.5473,21.4295,21.4567,57144.602
2008-12-10 14:20:00,47.35,47.46,46.84,47.3,73185.19209227206,21.4476,21.4975,21.2166,21.425,73185.1921
2008-12-10 14:25:00,47.3,47.3,46.9,47.05,74410.51494313202,21.425,21.425,21.2438,21.3118,74410.5149
2008-12-10 14:30:00,47.07,47.3,46.83,47.19,63828.18123115965,21.3208,21.425,21.2121,21.3752,63828.1812
2008-12-10 14:35:00,47.21,47.75,47.21,47.51,94238.466529775,21.3842,21.6288,21.3842,21.5201,94238.4665
2008-12-10 14:40:00,47.53,47.64,47.34,47.62,36536.89955291512,21.5292,21.579,21.4431,21.5699,36536.8996
2008-12-10 14:45:00,47.67,47.73,47.45,47.49,58035.7459361853,21.5926,21.6198,21.4929,21.5111,58035.7459
2008-12-10 14:50:00,47.45,47.7,47.37,47.6,55473.70724802357,21.4929,21.6062,21.4567,21.5609,55473.7072
2008-12-10 14:55:00,47.59,47.71,47.44,47.62,55919.27919379083,21.5564,21.6107,21.4884,21.5699,55919.2792
2008-12-10 15:00:00,47.58,47.66,47.42,47.49,72962.40611938844,21.5518,21.5881,21.4793,21.5111,72962.4061
2008-12-10 15:05:00,47.5,47.94,47.44,47.88,97246.07716370396,21.5156,21.7149,21.4884,21.6877,97246.0772
2008-12-10 15:10:00,47.94,47.97,47.66,47.97,67949.72172950678,21.7149,21.7285,21.5881,21.7285,67949.7217
2008-12-10 15:15:00,48.06,48.38,47.88,48.08,108385.37580788542,21.7692,21.9142,21.6877,21.7783,108385.3758
2008-12-10 15:20:00,48.12,48.3,47.97,48.13,109944.87761807082,21.7964,21.878,21.7285,21.8009,109944.8776
2008-12-10 15:25:00,48.09,48.78,48.02,48.76,168760.37445934882,21.7828,22.0954,21.7511,22.0863,168760.3745
2008-12-10 15:30:00,48.76,48.79,48.34,48.34,180345.24504929752,22.0863,22.0999,21.8961,21.8961,180345.245
2008-12-10 15:35:00,48.36,48.74,48.36,48.52,139686.80499803525,21.9051,22.0773,21.9051,21.9776,139686.805
2008-12-10 15:40:00,48.51,49.12,48.51,48.96,252416.50727715145,21.9731,22.2494,21.9731,22.1769,252416.5073
2008-12-10 15:45:00,48.94,49.43,48.75,49.07,302543.3511759679,22.1678,22.3898,22.0818,22.2267,302543.3512
2008-12-10 15:50:00,49.03,49.43,48.82,49.19,449693.48626560473,22.2086,22.3898,22.1135,22.2811,449693.4863
2008-12-10 15:55:00,49.18,50.09,49.18,49.86,776854.6874452137,22.2766,22.6887,22.2766,22.5846,776854.6874
2008-12-11 09:30:00,48.81,49.2,47.67,47.81,131555.11698778282,22.109,22.2856,21.5926,21.656,131555.117
2008-12-11 09:35:00,47.8,48.57,47.7,48.1,52688.882586978216,21.6515,22.0003,21.6062,21.7874,52688.8826
2008-12-11 09:40:00,48.09,48.28,47.51,47.63,116962.63576390511,21.7828,21.8689,21.5201,21.5745,116962.6358
2008-12-11 09:45:00,47.63,48.1,47.6,47.77,84101.70476356987,21.5745,21.7874,21.5609,21.6379,84101.7048
2008-12-11 09:50:00,47.78,48.25,47.76,48.05,53914.20543783817,21.6424,21.8553,21.6334,21.7647,53914.2054
2008-12-11 09:55:00,48.07,48.23,47.92,48.06,61266.14254299792,21.7738,21.8462,21.7058,21.7692,61266.1425
2008-12-11 10:00:00,48.09,48.17,47.95,48.01,54471.17037004724,21.7828,21.8191,21.7194,21.7466,54471.1704
2008-12-11 10:05:00,47.97,48.01,46.86,47.1,210421.3513885874,21.7285,21.7466,21.2257,21.3344,210421.3514
2008-12-11 10:10:00,47.09,47.31,46.96,47.27,180122.45907641388,21.3299,21.4295,21.271,21.4114,180122.4591
2008-12-11 10:15:00,47.26,47.84,47.22,47.72,91008.06992296236,21.4069,21.6696,21.3888,21.6152,91008.0699
2008-12-11 10:20:00,47.72,48.51,47.67,48.37,81873.84503473359,21.6152,21.9731,21.5926,21.9097,81873.845
2008-12-11 10:25:00,48.38,48.45,47.87,48.13,109833.484631629,21.9142,21.9459,21.6832,21.8009,109833.4846
2008-12-11 10:30:00,48.13,48.15,47.78,47.91,94349.8595162168,21.8009,21.81,21.6424,21.7013,94349.8595
2008-12-11 10:35:00,47.91,48.09,47.84,47.89,92233.39277382231,21.7013,21.7828,21.6696,21.6922,92233.3928
2008-12-11 10:40:00,47.89,47.96,47.67,47.85,74076.33598380658,21.6922,21.7239,21.5926,21.6741,74076.336
2008-12-11 10:45:00,47.85,47.96,47.63,47.64,73853.55001092295,21.6741,21.7239,21.5745,21.579,73853.55
2008-12-11 10:50:00,47.67,47.86,47.55,47.71,62045.89344809063,21.5926,21.6786,21.5382,21.6107,62045.8934
2008-12-11 10:55:00,47.7,47.81,47.58,47.74,36982.47149868238,21.6062,21.656,21.5518,21.6243,36982.4715
2008-12-11 11:00:00,47.7,47.87,47.45,47.49,34866.00475628791,21.6062,21.6832,21.4929,21.5111,34866.0048
2008-12-11 11:05:00,47.48,47.58,47.35,47.51,37762.222403775086,21.5065,21.5518,21.4476,21.5201,37762.2224
2008-12-11 11:10:00,47.49,47.72,47.44,47.68,45893.91041402754,21.5111,21.6152,21.4884,21.5971,45893.9104
2008-12-11 11:15:00,47.65,47.73,47.37,47.51,51129.38077679281,21.5835,21.6198,21.4567,21.5201,51129.3808
2008-12-11 11:20:00,47.56,47.57,47.03,47.13,88000.45928903337,21.5428,21.5473,21.3027,21.348,88000.4593
2008-12-11 11:25:00,47.11,47.26,46.69,46.77,59261.06878704526,21.3389,21.4069,21.1487,21.1849,59261.0688
2008-12-11 11:30:00,46.77,46.78,46.5,46.55,69732.00951257582,21.1849,21.1895,21.0626,21.0853,69732.0095
2008-12-11 11:35:00,46.58,46.6,45.9,46.06,126096.86065213392,21.0989,21.1079,20.7908,20.8633,126096.8607
2008-12-11 11:40:00,46.02,46.47,45.93,46.39,90896.67693652055,20.8452,21.049,20.8044,21.0128,90896.6769
2008-12-11 11:45:00,46.4,46.6,46.23,46.43,61600.32150232336,21.0173,21.1079,20.9403,21.0309,61600.3215
2008-12-11 11:50:00,46.43,46.83,46.4,46.7,55919.27919379083,21.0309,21.2121,21.0173,21.1532,55919.2792
2008-12-11 11:55:00,46.7,46.98,46.7,46.9,46116.69638691117,21.1532,21.28,21.1532,21.2438,46116.6964
2008-12-11 12:00:00,46.94,47.3,46.78,47.16,54916.7423158145,21.2619,21.425,21.1895,21.3616,54916.7423
2008-12-11 12:05:00,47.14,47.23,46.95,47.04,39210.33122751867,21.3525,21.3933,21.2665,21.3072,39210.3312
2008-12-11 12:10:00,47.03,47.11,46.68,46.68,50795.201817467365,21.3027,21.3389,21.1442,21.1442,50795.2018
2008-12-11 12:15:00,46.67,46.75,46.41,46.52,56253.45815311628,21.1396,21.1759,21.0219,21.0717,56253.4582
2008-12-11 12:20:00,46.52,46.68,46.38,46.38,31969.78710880073,21.0717,21.1442,21.0083,21.0083,31969.7871
2008-12-11 12:25:00,46.4,46.44,46.2,46.27,37205.25747156601,21.0173,21.0354,20.9267,20.9584,37205.2575
2008-12-11 12:30:00,46.23,46.68,46.21,46.61,36425.50656647331,20.9403,21.1442,20.9313,21.1125,36425.5066
2008-12-11 12:35:00,46.6,46.89,46.46,46.46,24172.27805787373,21.1079,21.2393,21.0445,21.0445,24172.2781
2008-12-11 12:40:00,46.42,46.9,46.42,46.8,49792.66493949104,21.0264,21.2438,21.0264,21.1985,49792.6649
2008-12-11 12:45:00,46.74,47.03,46.7,47.0,32192.573081684364,21.1713,21.3027,21.1532,21.2891,32192.5731
2008-12-11 12:50:00,47.03,47.06,46.79,46.82,36091.32760714787,21.3027,21.3163,21.194,21.2076,36091.3276
2008-12-11 12:55:00,46.87,47.31,46.85,47.18,33752.074891869765,21.2302,21.4295,21.2212,21.3706,33752.0749
2008-12-11 13:00:00,47.14,47.19,46.9,47.1,23058.348193455586,21.3525,21.3752,21.2438,21.3344,23058.3482
2008-12-11 13:05:00,47.08,47.12,46.82,46.86,20496.30950529385,21.3253,21.3435,21.2076,21.2257,20496.3095
2008-12-11 13:10:00,46.86,46.88,46.33,46.37,27291.28167824453,21.2257,21.2347,20.9856,21.0037,27291.2817
2008-12-11 13:15:00,46.37,46.61,46.26,46.53,68952.25860748312,21.0037,21.1125,20.9539,21.0762,68952.2586
2008-12-11 13:20:00,46.54,46.55,46.16,46.24,72516.83417362117,21.0807,21.0853,20.9086,20.9449,72516.8342
2008-12-11 13:25:00,46.22,46.5,46.21,46.47,25397.60090873368,20.9358,21.0626,20.9313,21.049,25397.6009
2008-12-11 13:30:00,46.52,46.59,46.41,46.55,19270.98665443389,21.0717,21.1034,21.0219,21.0853,19270.9867
2008-12-11 13:35:00,46.56,46.67,46.46,46.51,23838.09909854828,21.0898,21.1396,21.0445,21.0672,23838.0991
2008-12-11 13:40:00,46.56,46.67,46.51,46.59,19270.98665443389,21.0898,21.1396,21.0672,21.1034,19270.9867
2008-12-11 13:45:00,46.56,46.8,46.51,46.52,36425.50656647331,21.0898,21.1985,21.0672,21.0717,36425.5066
2008-12-11 13:50:00,46.53,46.61,46.37,46.45,40992.6190105877,21.0762,21.1125,21.0037,21.04,40992.619
2008-12-11 13:55:00,46.46,46.47,46.0,46.04,52020.52466832733,21.0445,21.049,20.8361,20.8543,52020.5247
2008-12-11 14:00:00,46.04,46.14,46.02,46.14,55919.27919379083,20.8543,20.8996,20.8452,20.8996,55919.2792
2008-12-11 14:05:00,46.13,46.21,45.6,45.6,87777.67331614975,20.895,20.9313,20.655,20.655,87777.6733
2008-12-11 14:10:00,45.62,45.76,45.32,45.4,74187.7289702484,20.664,20.7274,20.5281,20.5644,74187.729
2008-12-11 14:15:00,45.38,45.65,45.34,45.51,54136.9914107218,20.5553,20.6776,20.5372,20.6142,54136.9914
2008-12-11 14:20:00,45.52,45.52,45.2,45.25,59706.64073281252,20.6187,20.6187,20.4738,20.4964,59706.6407
2008-12-11 14:25:00,45.23,45.25,44.93,45.2,62714.25136674151,20.4874,20.4964,20.3515,20.4738,62714.2514
2008-12-11 14:30:00,45.16,45.66,45.07,45.6,85215.63462798802,20.4557,20.6821,20.4149,20.655,85215.6346
2008-12-11 14:35:00,45.6,45.78,45.43,45.47,111727.16540113984,20.655,20.7365,20.578,20.5961,111727.1654
2008-12-11 14:40:00,45.41,45.51,44.89,44.89,75190.26584822472,20.5689,20.6142,20.3334,20.3334,75190.2658
2008-12-11 14:45:00,44.9,45.06,44.6,44.79,115514.52694016154,20.3379,20.4104,20.202,20.2881,115514.5269
2008-12-11 14:50:00,44.79,45.13,44.54,44.74,116071.4918723706,20.2881,20.4421,20.1748,20.2654,116071.4919
2008-12-11 14:55:00,44.72,44.87,44.1,44.12,142026.05771331338,20.2564,20.3243,19.9755,19.9846,142026.0577
2008-12-11 15:00:00,44.1,44.22,43.88,44.11,146370.38418454412,19.9755,20.0299,19.8759,19.9801,146370.3842
2008-12-11 15:05:00,44.11,44.49,43.7,44.46,126653.82558434298,19.9801,20.1522,19.7943,20.1386,126653.8256
2008-12-11 15:10:00,44.46,44.46,43.77,43.91,173550.27287634683,20.1386,20.1386,19.826,19.8895,173550.2729
2008-12-11 15:15:00,43.95,44.16,43.64,43.78,122977.85703176312,19.9076,20.0027,19.7672,19.8306,122977.857
2008-12-11 15:20:00,43.78,44.0,43.21,43.23,157175.50386940013,19.8306,19.9302,19.5724,19.5814,157175.5039
2008-12-11 15:25:00,43.23,43.59,42.99,43.0,198947.87378508053,19.5814,19.7445,19.4727,19.4773,198947.8738
2008-12-11 15:30:00,43.0,43.23,42.0,42.01,258877.3004907767,19.4773,19.5814,19.0243,19.0288,258877.3005
2008-12-11 15:35:00,42.0,42.01,41.32,41.5,515192.5622933916,19.0243,19.0288,18.7163,18.7978,515192.5623
2008-12-11 15:40:00,41.5,41.72,40.96,41.65,633157.7349352731,18.7978,18.8975,18.5532,18.8658,633157.7349
2008-12-11 15:45:00,41.65,42.09,41.39,41.42,703223.9234071743,18.8658,19.0651,18.748,18.7616,703223.9234
2008-12-11 15:50:00,41.45,42.04,41.05,41.71,976805.0981082706,18.7752,19.0424,18.594,18.8929,976805.0981
2008-12-11 15:55:00,41.72,42.25,41.65,41.89,1746085.0624754408,18.8975,19.1375,18.8658,18.9745,1746085.0625
2008-12-12 09:30:00,40.88,43.55,40.88,43.4,244953.17718554987,18.517,19.7264,18.517,19.6584,244953.1772
2008-12-12 09:35:00,43.37,43.62,42.06,42.09,231697.411798974,19.6449,19.7581,19.0515,19.0651,231697.4118
2008-12-12 09:40:00,42.13,42.42,41.0,41.82,150380.53169644944,19.0832,19.2145,18.5713,18.9428,150380.5317
2008-12-12 09:45:00,41.81,42.1,41.54,42.01,63382.6092853924,18.9382,19.0696,18.8159,19.0288,63382.6093
2008-12-12 09:50:00,42.09,43.24,42.09,42.89,120638.604316485,19.0651,19.586,19.0651,19.4274,120638.6043
2008-12-12 09:55:00,42.86,43.62,42.75,43.26,107271.44594346728,19.4139,19.7581,19.364,19.595,107271.4459
2008-12-12 10:00:00,43.26,43.53,42.77,43.4,73630.76403803933,19.595,19.7173,19.3731,19.6584,73630.764
2008-12-12 10:05:00,43.39,43.69,42.96,43.09,111281.5934553726,19.6539,19.7898,19.4591,19.518,111281.5935
2008-12-12 10:10:00,43.17,43.18,42.7,42.97,84101.70476356987,19.5543,19.5588,19.3414,19.4637,84101.7048
2008-12-12 10:15:00,42.97,43.09,42.64,42.64,73742.15702448113,19.4637,19.518,19.3142,19.3142,73742.157
2008-12-12 10:20:00,42.7,43.23,42.65,43.09,104709.40725530554,19.3414,19.5814,19.3187,19.518,104709.4073
2008-12-12 10:25:00,43.09,43.34,42.88,43.28,71625.69028208667,19.518,19.6313,19.4229,19.6041,71625.6903
2008-12-12 10:30:00,43.29,43.49,42.94,43.07,80091.55725166456,19.6086,19.6992,19.4501,19.509,80091.5573
2008-12-12 10:35:00,43.08,43.35,42.92,43.35,55919.27919379083,19.5135,19.6358,19.441,19.6358,55919.2792
2008-12-12 10:40:00,43.32,43.49,43.1,43.41,49792.66493949104,19.6222,19.6992,19.5226,19.663,49792.6649
2008-12-12 10:45:00,43.41,43.41,43.04,43.24,51686.345709001886,19.663,19.663,19.4954,19.586,51686.3457
2008-12-12 10:50:00,43.21,43.62,43.19,43.62,122866.46404532128,19.5724,19.7581,19.5633,19.7581,122866.464
2008-12-12 10:55:00,43.62,44.1,43.5,43.79,148486.8509269386,19.7581,19.9755,19.7037,19.8351,148486.8509
2008-12-12 11:00:00,43.76,43.83,43.31,43.53,49792.66493949104,19.8215,19.8532,19.6177,19.7173,49792.6649
2008-12-12 11:05:00,43.56,43.95,43.48,43.94,60040.81969213797,19.7309,19.9076,19.6947,19.903,60040.8197
2008-12-12 11:10:00,43.94,43.97,43.34,43.4,59038.282814161634,19.903,19.9166,19.6313,19.6584,59038.2828
2008-12-12 11:15:00,43.43,43.51,43.27,43.32,46005.30340046935,19.672,19.7083,19.5996,19.6222,46005.3034
2008-12-12 11:20:00,43.32,43.49,43.13,43.27,33529.28891898614,19.6222,19.6992,19.5362,19.5996,33529.2889
2008-12-12 11:25:00,43.27,43.32,42.84,43.0,38096.40136310053,19.5996,19.6222,19.4048,19.4773,38096.4014
2008-12-12 11:30:00,42.95,43.09,42.62,43.05,40658.44005126226,19.4546,19.518,19.3051,19.4999,40658.4401
2008-12-12 11:35:00,43.02,43.23,42.95,43.0,34086.25385119521,19.4863,19.5814,19.4546,19.4773,34086.2539
2008-12-12 11:40:00,42.98,43.11,42.83,43.02,41883.76290212222,19.4682,19.5271,19.4003,19.4863,41883.7629
2008-12-12 11:45:00,42.99,43.08,42.86,43.02,20719.09547817748,19.4727,19.5135,19.4139,19.4863,20719.0955
2008-12-12 11:50:00,42.97,43.3,42.82,43.3,25954.56584094276,19.4637,19.6132,19.3957,19.6132,25954.5658
2008-12-12 11:55:00,43.31,43.35,43.08,43.23,27179.88869180272,19.6177,19.6358,19.5135,19.5814,27179.8887
2008-12-12 12:00:00,43.22,43.49,43.22,43.3,25508.9938951755,19.5769,19.6992,19.5769,19.6132,25508.9939
2008-12-12 12:05:00,43.32,43.45,43.28,43.36,17711.48484424849,19.6222,19.6811,19.6041,19.6403,17711.4848
2008-12-12 12:10:00,43.37,43.43,43.26,43.33,22835.562220571952,19.6449,19.672,19.595,19.6267,22835.5622
2008-12-12 12:15:00,43.33,43.4,43.03,43.36,28627.997515546303,19.6267,19.6584,19.4909,19.6403,28627.9975
2008-12-12 12:20:00,43.32,43.74,43.28,43.66,26957.102718919086,19.6222,19.8125,19.6041,19.7762,26957.1027
2008-12-12 12:25:00,43.67,43.67,43.49,43.57,24172.27805787373,19.7807,19.7807,19.6992,19.7355,24172.2781
2008-12-12 12:30:00,43.55,43.58,43.4,43.58,21498.846383270185,19.7264,19.74,19.6584,19.74,21498.8464
2008-12-12 12:35:00,43.56,44.15,43.52,44.02,89894.14005854423,19.7309,19.9982,19.7128,19.9393,89894.1401
2008-12-12 12:40:00,43.99,44.12,43.75,43.9,58258.53190906893,19.9257,19.9846,19.817,19.8849,58258.5319
2008-12-12 12:45:00,43.94,44.08,43.84,44.05,44891.37353605121,19.903,19.9665,19.8578,19.9529,44891.3735
2008-12-12 12:50:00,44.01,44.28,43.95,44.28,64273.75317692691,19.9348,20.0571,19.9076,20.0571,64273.7532
2008-12-12 12:55:00,44.28,44.47,44.17,44.28,76526.9816855265,20.0571,20.1431,20.0072,20.0571,76526.9817
2008-12-12 13:00:00,44.28,44.54,44.15,44.16,35422.96968849698,20.0571,20.1748,19.9982,20.0027,35422.9697
2008-12-12 13:05:00,44.18,44.28,44.01,44.28,37762.222403775086,20.0118,20.0571,19.9348,20.0571,37762.2224
2008-12-12 13:10:00,44.27,44.35,43.97,43.98,39767.29615972774,20.0525,20.0888,19.9166,19.9212,39767.2962
2008-12-12 13:15:00,43.97,44.26,43.96,44.1,52577.4896005364,19.9166,20.048,19.9121,19.9755,52577.4896
2008-12-12 13:20:00,44.06,44.2,44.02,44.14,59595.247746370704,19.9574,20.0208,19.9393,19.9936,59595.2477
2008-12-12 13:25:00,44.11,44.18,43.59,43.69,102147.3685671438,19.9801,20.0118,19.7445,19.7898,102147.3686
2008-12-12 13:30:00,43.73,43.74,43.32,43.4,29630.53439352263,19.8079,19.8125,19.6222,19.6584,29630.5344
2008-12-12 13:35:00,43.33,43.35,42.98,43.14,40658.44005126226,19.6267,19.6358,19.4682,19.5407,40658.4401
2008-12-12 13:40:00,43.11,43.16,42.82,43.1,47230.6262513293,19.5271,19.5497,19.3957,19.5226,47230.6263
2008-12-12 13:45:00,43.12,43.51,43.1,43.34,41772.3699156804,19.5316,19.7083,19.5226,19.6313,41772.3699
2008-12-12 13:50:00,43.37,43.37,42.91,43.08,54359.77738360543,19.6449,19.6449,19.4365,19.5135,54359.7774
2008-12-12 13:55:00,43.11,43.34,43.09,43.23,32749.538013893434,19.5271,19.6313,19.518,19.5814,32749.538
2008-12-12 14:00:00,43.13,44.02,43.13,43.99,55250.92127513995,19.5362,19.9393,19.5362,19.9257,55250.9213
2008-12-12 14:05:00,43.99,44.29,43.68,43.75,44779.98054960939,19.9257,20.0616,19.7853,19.817,44779.9805
2008-12-12 14:10:00,43.77,44.1,43.61,43.67,36202.72059358968,19.826,19.9755,19.7536,19.7807,36202.7206
2008-12-12 14:15:00,43.67,44.08,43.33,43.44,50683.80883102556,19.7807,19.9665,19.6267,19.6766,50683.8088
2008-12-12 14:20:00,43.44,43.5,42.99,43.48,66390.21991932139,19.6766,19.7037,19.4727,19.6947,66390.2199
2008-12-12 14:25:00,43.48,43.63,43.19,43.49,34643.21878340428,19.6947,19.7626,19.5633,19.6992,34643.2188
2008-12-12 14:30:00,43.51,43.51,42.76,42.96,85438.42060087164,19.7083,19.7083,19.3686,19.4591,85438.4206
2008-12-12 14:35:00,42.95,43.93,42.85,43.8,72071.26222785392,19.4546,19.8985,19.4093,19.8396,72071.2622
2008-12-12 14:40:00,43.8,43.95,43.66,43.72,62045.89344809063,19.8396,19.9076,19.7762,19.8034,62045.8934
2008-12-12 14:45:00,43.75,44.19,43.72,44.11,50238.236885258295,19.817,20.0163,19.8034,19.9801,50238.2369
2008-12-12 14:50:00,44.13,44.89,44.13,44.37,125205.7167605994,19.9891,20.3334,19.9891,20.0978,125205.7168
2008-12-12 14:55:00,44.42,44.81,44.28,44.69,100030.90182474934,20.1205,20.2971,20.0571,20.2428,100030.9018
2008-12-12 15:00:00,44.63,45.56,44.61,45.05,117296.81472323056,20.2156,20.6368,20.2065,20.4058,117296.8147
2008-12-12 15:05:00,45.01,45.31,44.71,45.05,88557.42422124246,20.3877,20.5236,20.2518,20.4058,88557.4242
2008-12-12 15:10:00,44.99,45.02,44.34,44.73,75190.26584822472,20.3787,20.3922,20.0842,20.2609,75190.2658
2008-12-12 15:15:00,44.73,45.44,44.61,44.61,140912.1278488952,20.2609,20.5825,20.2065,20.2065,140912.1278
2008-12-12 15:20:00,44.56,45.37,44.54,44.86,107160.05295702546,20.1839,20.5508,20.1748,20.3198,107160.053
2008-12-12 15:25:00,44.86,45.5,44.71,45.47,168983.16043223246,20.3198,20.6097,20.2518,20.5961,168983.1604
2008-12-12 15:30:00,45.5,45.78,45.34,45.64,201621.30545968408,20.6097,20.7365,20.5372,20.6731,201621.3055
2008-12-12 15:35:00,45.64,46.23,45.23,45.96,277145.7502672342,20.6731,20.9403,20.4874,20.818,277145.7503
2008-12-12 15:40:00,45.96,46.41,45.91,46.17,341085.3244848357,20.818,21.0219,20.7954,20.9131,341085.3245
2008-12-12 15:45:00,46.13,46.3,45.54,45.77,274917.89053839794,20.895,20.972,20.6278,20.732,274917.8905
2008-12-12 15:50:00,45.75,46.39,45.66,46.29,563091.5464633718,20.7229,21.0128,20.6821,20.9675,563091.5465
2008-12-12 15:55:00,46.3,46.72,46.22,46.54,1458802.5504420015,20.972,21.1623,20.9358,21.0807,1458802.5504
2008-12-15 09:30:00,46.41,47.37,46.11,46.23,127433.57648943568,21.0219,21.4567,20.886,20.9403,127433.5765
2008-12-15 09:35:00,46.18,46.6,45.79,46.0,110279.05657739626,20.9177,21.1079,20.741,20.8361,110279.0566
2008-12-15 09:40:00,46.04,46.07,45.33,45.64,91787.82082805508,20.8543,20.8679,20.5327,20.6731,91787.8208
2008-12-15 09:45:00,45.59,45.93,45.46,45.61,102592.94051291108,20.6504,20.8044,20.5915,20.6595,102592.9405
2008-12-15 09:50:00,45.6,45.65,45.03,45.07,68618.07964815767,20.655,20.6776,20.3968,20.4149,68618.0796
2008-12-15 09:55:00,45.02,45.43,44.94,45.02,57812.95996330168,20.3922,20.578,20.356,20.3922,57812.96
2008-12-15 10:00:00,44.98,45.27,44.81,44.99,113509.45318420888,20.3741,20.5055,20.2971,20.3787,113509.4532
2008-12-15 10:05:00,45.04,45.23,44.7,44.79,88000.45928903337,20.4013,20.4874,20.2473,20.2881,88000.4593
2008-12-15 10:10:00,44.81,44.89,44.6,44.82,67615.54277018135,20.2971,20.3334,20.202,20.3017,67615.5428
2008-12-15 10:15:00,44.81,45.2,44.68,44.87,82876.38191270991,20.2971,20.4738,20.2382,20.3243,82876.3819
2008-12-15 10:20:00,44.89,45.03,44.53,44.8,83433.34684491898,20.3334,20.3968,20.1703,20.2926,83433.3468
2008-12-15 10:25:00,44.81,45.09,44.58,45.04,75190.26584822472,20.2971,20.424,20.1929,20.4013,75190.2658
2008-12-15 10:30:00,45.04,45.48,44.88,45.47,78866.23440080459,20.4013,20.6006,20.3288,20.5961,78866.2344
2008-12-15 10:35:00,45.48,45.67,45.28,45.64,42552.1208207731,20.6006,20.6867,20.51,20.6731,42552.1208
2008-12-15 10:40:00,45.63,45.85,45.41,45.62,38541.97330886778,20.6685,20.7682,20.5689,20.664,38541.9733
2008-12-15 10:45:00,45.57,45.69,45.03,45.1,48344.55611574745,20.6414,20.6957,20.3968,20.4285,48344.5561
2008-12-15 10:50:00,45.16,45.23,44.86,45.16,45893.91041402754,20.4557,20.4874,20.3198,20.4557,45893.9104
2008-12-15 10:55:00,45.16,45.32,44.98,45.16,27514.06765112816,20.4557,20.5281,20.3741,20.4557,27514.0677
2008-12-15 11:00:00,45.16,45.16,44.93,45.07,23392.527152781026,20.4557,20.4557,20.3515,20.4149,23392.5272
2008-12-15 11:05:00,45.01,45.2,44.89,45.1,40992.6190105877,20.3877,20.4738,20.3334,20.4285,40992.619
2008-12-15 11:10:00,45.1,45.26,44.93,45.18,36871.078512240565,20.4285,20.501,20.3515,20.4647,36871.0785
2008-12-15 11:15:00,45.15,45.44,45.11,45.16,33195.109959660695,20.4511,20.5825,20.433,20.4557,33195.11
2008-12-15 11:20:00,45.21,45.58,45.09,45.37,39655.90317328593,20.4783,20.6459,20.424,20.5508,39655.9032
2008-12-15 11:25:00,45.37,45.77,45.37,45.51,43666.05068519124,20.5508,20.732,20.5508,20.6142,43666.0507
2008-12-15 11:30:00,45.49,45.77,45.46,45.51,35868.541634264235,20.6051,20.732,20.5915,20.6142,35868.5416
2008-12-15 11:35:00,45.51,45.57,45.23,45.36,18268.44977645756,20.6142,20.6414,20.4874,20.5463,18268.4498
2008-12-15 11:40:00,45.34,45.45,45.08,45.31,28516.604529104487,20.5372,20.587,20.4194,20.5236,28516.6045
2008-12-15 11:45:00,45.34,45.43,45.17,45.43,18157.056790015748,20.5372,20.578,20.4602,20.578,18157.0568
2008-12-15 11:50:00,45.42,45.65,45.37,45.6,29630.53439352263,20.5734,20.6776,20.5508,20.655,29630.5344
2008-12-15 11:55:00,45.56,45.58,45.35,45.42,18045.66380357393,20.6368,20.6459,20.5417,20.5734,18045.6638
2008-12-15 12:00:00,45.44,45.44,45.18,45.27,38430.58032242597,20.5825,20.5825,20.4647,20.5055,38430.5803
2008-12-15 12:05:00,45.24,45.45,45.18,45.33,39767.29615972774,20.4919,20.587,20.4647,20.5327,39767.2962
2008-12-15 12:10:00,45.35,45.6,45.31,45.41,26957.102718919086,20.5417,20.655,20.5236,20.5689,26957.1027
2008-12-15 12:15:00,45.41,45.58,45.34,45.49,24952.028962966426,20.5689,20.6459,20.5372,20.6051,24952.029
2008-12-15 12:20:00,45.52,46.09,45.51,46.08,32081.180095242547,20.6187,20.8769,20.6142,20.8724,32081.1801
2008-12-15 12:25:00,46.04,46.23,45.96,46.11,23281.13416633921,20.8543,20.9403,20.818,20.886,23281.1342
2008-12-15 12:30:00,46.12,46.12,45.78,45.87,26065.95882738457,20.8905,20.8905,20.7365,20.7773,26065.9588
2008-12-15 12:35:00,45.86,45.9,45.54,45.57,16263.376020504904,20.7727,20.7908,20.6278,20.6414,16263.376
2008-12-15 12:40:00,45.6,45.64,45.42,45.46,23058.348193455586,20.655,20.6731,20.5734,20.5915,23058.3482
2008-12-15 12:45:00,45.47,45.67,45.44,45.46,20830.48846461929,20.5961,20.6867,20.5825,20.5915,20830.4885
2008-12-15 12:50:00,45.45,45.67,45.43,45.55,21833.02534259562,20.587,20.6867,20.578,20.6323,21833.0253
2008-12-15 12:55:00,45.62,45.85,45.59,45.8,29741.927379964447,20.664,20.7682,20.6504,20.7456,29741.9274
2008-12-15 13:00:00,45.8,45.8,45.31,45.4,55362.31426158176,20.7456,20.7456,20.5236,20.5644,55362.3143
2008-12-15 13:05:00,45.38,45.49,45.03,45.14,51352.16674967644,20.5553,20.6051,20.3968,20.4466,51352.1667
2008-12-15 13:10:00,45.09,45.48,45.04,45.42,32638.14502745162,20.424,20.6006,20.4013,20.5734,32638.145
2008-12-15 13:15:00,45.42,45.47,45.3,45.45,27291.28167824453,20.5734,20.5961,20.5191,20.587,27291.2817
2008-12-15 13:20:00,45.44,45.9,45.43,45.77,46116.69638691117,20.5825,20.7908,20.578,20.732,46116.6964
2008-12-15 13:25:00,45.77,46.11,45.77,46.04,43666.05068519124,20.732,20.886,20.732,20.8543,43666.0507
2008-12-15 13:30:00,46.07,46.21,45.95,46.07,28516.604529104487,20.8679,20.9313,20.8135,20.8679,28516.6045
2008-12-15 13:35:00,46.05,46.19,45.8,45.87,38096.40136310053,20.8588,20.9222,20.7456,20.7773,38096.4014
2008-12-15 13:40:00,45.93,46.15,45.83,45.89,30187.499325731704,20.8044,20.9041,20.7591,20.7863,30187.4993
2008-12-15 13:45:00,45.89,46.13,45.86,46.09,38096.40136310053,20.7863,20.895,20.7727,20.8769,38096.4014
2008-12-15 13:50:00,46.05,46.05,45.71,45.9,42440.72783433129,20.8588,20.8588,20.7048,20.7908,42440.7278
2008-12-15 13:55:00,45.9,45.95,45.74,45.85,35422.96968849698,20.7908,20.8135,20.7184,20.7682,35422.9697
2008-12-15 14:00:00,45.88,46.07,45.76,45.88,36202.72059358968,20.7818,20.8679,20.7274,20.7818,36202.7206
2008-12-15 14:05:00,45.91,45.96,45.68,45.83,38764.759281751416,20.7954,20.818,20.6912,20.7591,38764.7593
2008-12-15 14:10:00,45.83,45.92,45.5,45.56,56030.67218023264,20.7591,20.7999,20.6097,20.6368,56030.6722
2008-12-15 14:15:00,45.54,45.81,45.51,45.79,30855.85724438259,20.6278,20.7501,20.6142,20.741,30855.8572
2008-12-15 14:20:00,45.78,45.95,45.51,45.59,62602.858380299695,20.7365,20.8135,20.6142,20.6504,62602.8584
2008-12-15 14:25:00,45.57,45.7,45.38,45.44,47342.01923777112,20.6414,20.7003,20.5553,20.5825,47342.0192
2008-12-15 14:30:00,45.45,45.52,45.25,45.45,41326.79796991315,20.587,20.6187,20.4964,20.587,41326.798
2008-12-15 14:35:00,45.43,45.6,45.3,45.35,37539.43643089145,20.578,20.655,20.5191,20.5417,37539.4364
2008-12-15 14:40:00,45.35,45.57,44.95,44.98,79868.77127878093,20.5417,20.6414,20.3605,20.3741,79868.7713
2008-12-15 14:45:00,44.98,45.06,44.85,45.06,72739.6201465048,20.3741,20.4104,20.3152,20.4104,72739.6201
2008-12-15 14:50:00,45.04,45.1,44.87,44.87,34420.43281052065,20.4013,20.4285,20.3243,20.3243,34420.4328
2008-12-15 14:55:00,44.88,44.9,44.39,44.39,67838.32874306497,20.3288,20.3379,20.1069,20.1069,67838.3287
2008-12-15 15:00:00,44.39,44.44,44.02,44.37,115848.705899487,20.1069,20.1295,19.9393,20.0978,115848.7059
2008-12-15 15:05:00,44.35,44.48,43.93,43.94,76304.19571264286,20.0888,20.1476,19.8985,19.903,76304.1957
2008-12-15 15:10:00,43.95,44.08,43.63,43.69,97914.43508235486,19.9076,19.9665,19.7626,19.7898,97914.4351
2008-12-15 15:15:00,43.68,43.91,43.45,43.56,109722.0916451872,19.7853,19.8895,19.6811,19.7309,109722.0916
2008-12-15 15:20:00,43.54,43.77,43.49,43.61,93458.71562468229,19.7219,19.826,19.6992,19.7536,93458.7156
2008-12-15 15:25:00,43.58,43.87,43.43,43.46,123757.6079368558,19.74,19.8713,19.672,19.6856,123757.6079
2008-12-15 15:30:00,43.46,43.57,43.19,43.56,168314.80251358156,19.6856,19.7355,19.5633,19.7309,168314.8025
2008-12-15 15:35:00,43.57,44.87,43.53,44.27,365034.8165698258,19.7355,20.3243,19.7173,20.0525,365034.8166
2008-12-15 15:40:00,44.24,44.98,44.05,44.57,294968.6280979245,20.0389,20.3741,19.9529,20.1884,294968.6281
2008-12-15 15:45:00,44.6,45.06,44.54,44.78,233813.87854136844,20.202,20.4104,20.1748,20.2835,233813.8785
2008-12-15 15:50:00,44.73,44.76,44.14,44.26,234259.4504871357,20.2609,20.2745,19.9936,20.048,234259.4505
2008-12-15 15:55:00,44.26,45.23,44.25,44.81,481106.3084421964,20.048,20.4874,20.0435,20.2971,481106.3084
2008-12-16 09:30:00,46.66,46.94,45.6,46.44,94684.03847554224,21.1351,21.2619,20.655,21.0354,94684.0385
2008-12-16 09:35:00,46.45,46.45,45.42,45.87,152162.81947951848,21.04,21.04,20.5734,20.7773,152162.8195
2008-12-16 09:40:00,45.86,45.88,45.05,45.05,65387.68304134506,20.7727,20.7818,20.4058,20.4058,65387.683
2008-12-16 09:45:00,45.07,45.38,44.77,44.96,85772.5995601971,20.4149,20.5553,20.279,20.3651,85772.5996
2008-12-16 09:50:00,44.88,45.31,44.77,45.2,42329.33484788948,20.3288,20.5236,20.279,20.4738,42329.3348
2008-12-16 09:55:00,45.29,45.47,44.85,44.9,59038.282814161634,20.5145,20.5961,20.3152,20.3379,59038.2828
2008-12-16 10:00:00,44.9,44.9,44.54,44.76,49124.30702084016,20.3379,20.3379,20.1748,20.2745,49124.307
2008-12-16 10:05:00,44.81,45.33,44.58,45.26,56476.2441259999,20.2971,20.5327,20.1929,20.501,56476.2441
2008-12-16 10:10:00,45.25,45.39,45.13,45.29,40435.65407837863,20.4964,20.5598,20.4421,20.5145,40435.6541
2008-12-16 10:15:00,45.3,45.35,45.07,45.09,26734.316746035456,20.5191,20.5417,20.4149,20.424,26734.3167
2008-12-16 10:20:00,45.16,45.29,45.01,45.22,43666.05068519124,20.4557,20.5145,20.3877,20.4828,43666.0507
2008-12-16 10:25:00,45.21,45.42,45.09,45.19,41772.3699156804,20.4783,20.5734,20.424,20.4692,41772.3699
2008-12-16 10:30:00,45.21,45.31,45.05,45.06,38541.97330886778,20.4783,20.5236,20.4058,20.4104,38541.9733
2008-12-16 10:35:00,45.07,45.14,44.8,44.88,33417.89593254432,20.4149,20.4466,20.2926,20.3288,33417.8959
2008-12-16 10:40:00,44.84,44.97,44.61,44.72,52911.66855986184,20.3107,20.3696,20.2065,20.2564,52911.6686
2008-12-16 10:45:00,44.73,44.81,44.59,44.75,31969.78710880073,20.2609,20.2971,20.1975,20.2699,31969.7871
2008-12-16 10:50:00,44.74,45.1,44.74,45.1,31301.429190149847,20.2654,20.4285,20.2654,20.4285,31301.4292
2008-12-16 10:55:00,45.1,45.25,44.95,45.23,31190.03620370804,20.4285,20.4964,20.3605,20.4874,31190.0362
2008-12-16 11:00:00,45.25,45.35,45.12,45.25,54805.349329372686,20.4964,20.5417,20.4375,20.4964,54805.3493
2008-12-16 11:05:00,45.25,45.63,45.25,45.43,51909.13168188551,20.4964,20.6685,20.4964,20.578,51909.1317
2008-12-16 11:10:00,45.42,45.6,45.32,45.37,32972.32398677706,20.5734,20.655,20.5281,20.5508,32972.324
2008-12-16 11:15:00,45.37,45.55,45.23,45.29,36759.68552579876,20.5508,20.6323,20.4874,20.5145,36759.6855
2008-12-16 11:20:00,45.29,45.49,45.25,45.48,32526.752041009808,20.5145,20.6051,20.4964,20.6006,32526.752
2008-12-16 11:25:00,45.44,45.58,45.36,45.55,23615.31312566465,20.5825,20.6459,20.5463,20.6323,23615.3131
2008-12-16 11:30:00,45.55,45.88,45.52,45.78,44779.98054960939,20.6323,20.7818,20.6187,20.7365,44779.9805
2008-12-16 11:35:00,45.76,45.97,45.71,45.78,42106.54887500584,20.7274,20.8226,20.7048,20.7365,42106.5489
2008-12-16 11:40:00,45.79,45.88,45.72,45.87,27736.853624011783,20.741,20.7818,20.7093,20.7773,27736.8536
2008-12-16 11:45:00,45.89,45.93,45.81,45.84,22501.38326124651,20.7863,20.8044,20.7501,20.7637,22501.3833
2008-12-16 11:50:00,45.84,45.98,45.77,45.94,21721.63235615381,20.7637,20.8271,20.732,20.809,21721.6324
2008-12-16 11:55:00,45.97,46.18,45.97,46.18,48010.37715642201,20.8226,20.9177,20.8226,20.9177,48010.3772
2008-12-16 12:00:00,46.15,46.21,45.97,45.97,38430.58032242597,20.9041,20.9313,20.8226,20.8226,38430.5803
2008-12-16 12:05:00,46.02,46.11,45.88,45.97,49235.700007281965,20.8452,20.886,20.7818,20.8226,49235.7
2008-12-16 12:10:00,45.96,46.2,45.95,46.2,33417.89593254432,20.818,20.9267,20.8135,20.9267,33417.8959
2008-12-16 12:15:00,46.21,46.25,45.96,46.04,31078.643217266217,20.9313,20.9494,20.818,20.8543,31078.6432
2008-12-16 12:20:00,46.04,46.3,46.04,46.3,31858.39412235892,20.8543,20.972,20.8543,20.972,31858.3941
2008-12-16 12:25:00,46.3,46.36,46.2,46.23,35311.576702055165,20.972,20.9992,20.9267,20.9403,35311.5767
2008-12-16 12:30:00,46.23,46.3,46.08,46.19,37539.43643089145,20.9403,20.972,20.8724,20.9222,37539.4364
2008-12-16 12:35:00,46.16,46.22,46.04,46.14,39098.93824107686,20.9086,20.9358,20.8543,20.8996,39098.9382
2008-12-16 12:40:00,46.14,46.3,46.14,46.26,32415.35905456799,20.8996,20.972,20.8996,20.9539,32415.3591
2008-12-16 12:45:00,46.26,46.44,46.18,46.21,40212.868105495,20.9539,21.0354,20.9177,20.9313,40212.8681
2008-12-16 12:50:00,46.25,46.36,46.19,46.35,26734.316746035456,20.9494,20.9992,20.9222,20.9947,26734.3167
2008-12-16 12:55:00,46.32,46.34,46.2,46.21,20719.09547817748,20.9811,20.9902,20.9267,20.9313,20719.0955
2008-12-16 13:00:00,46.21,46.3,46.19,46.26,38319.18733598416,20.9313,20.972,20.9222,20.9539,38319.1873
2008-12-16 13:05:00,46.29,46.36,46.18,46.34,22946.95520701377,20.9675,20.9992,20.9177,20.9902,22946.9552
2008-12-16 13:10:00,46.32,46.37,46.22,46.35,23615.31312566465,20.9811,21.0037,20.9358,20.9947,23615.3131
2008-12-16 13:15:00,46.36,46.46,46.27,46.37,34866.00475628791,20.9992,21.0445,20.9584,21.0037,34866.0048
2008-12-16 13:20:00,46.38,46.52,46.32,46.39,34309.039824078834,21.0083,21.0717,20.9811,21.0128,34309.0398
2008-12-16 13:25:00,46.39,46.51,46.32,46.46,26734.316746035456,21.0128,21.0672,20.9811,21.0445,26734.3167
2008-12-16 13:30:00,46.46,46.66,46.41,46.43,66724.39887864683,21.0445,21.1351,21.0219,21.0309,66724.3989
2008-12-16 13:35:00,46.46,46.68,46.42,46.6,69286.43756680856,21.0445,21.1442,21.0264,21.1079,69286.4376
2008-12-16 13:40:00,46.59,46.67,46.49,46.52,37428.04344444964,21.1034,21.1396,21.0581,21.0717,37428.0434
2008-12-16 13:45:00,46.53,46.68,46.5,46.64,67504.14978373953,21.0762,21.1442,21.0626,21.126,67504.1498
2008-12-16 13:50:00,46.64,46.69,46.59,46.68,61266.14254299792,21.126,21.1487,21.1034,21.1442,61266.1425
2008-12-16 13:55:00,46.65,46.67,46.51,46.55,85549.81358731346,21.1306,21.1396,21.0672,21.0853,85549.8136
2008-12-16 14:00:00,46.57,46.58,46.32,46.46,33640.68190542795,21.0943,21.0989,20.9811,21.0445,33640.6819
2008-12-16 14:05:00,46.47,46.6,46.28,46.34,18379.842762899378,21.049,21.1079,20.963,20.9902,18379.8428
2008-12-16 14:10:00,46.32,46.54,46.31,46.39,18602.628735783004,20.9811,21.0807,20.9766,21.0128,18602.6287
2008-12-16 14:15:00,46.37,46.56,46.37,46.49,11362.08461706507,21.0037,21.0898,21.0037,21.0581,11362.0846
2008-12-16 14:20:00,46.41,46.98,46.32,46.37,207636.52672754205,21.0219,21.28,20.9811,21.0037,207636.5267
2008-12-16 14:25:00,46.39,46.86,45.93,46.3,225348.01157179053,21.0128,21.2257,20.8044,20.972,225348.0116
2008-12-16 14:30:00,46.3,47.52,46.28,47.47,188588.3260459918,20.972,21.5246,20.963,21.502,188588.326
2008-12-16 14:35:00,47.5,47.57,47.14,47.36,125874.07467925028,21.5156,21.5473,21.3525,21.4522,125874.0747
2008-12-16 14:40:00,47.36,47.53,46.88,46.99,116962.63576390511,21.4522,21.5292,21.2347,21.2846,116962.6358
2008-12-16 14:45:00,47.0,47.31,46.68,47.09,116517.06381813786,21.2891,21.4295,21.1442,21.3299,116517.0638
2008-12-16 14:50:00,47.04,47.54,46.86,47.48,83656.13281780262,21.3072,21.5337,21.2257,21.5065,83656.1328
2008-12-16 14:55:00,47.48,47.89,47.32,47.89,127879.14843520294,21.5065,21.6922,21.4341,21.6922,127879.1484
2008-12-16 15:00:00,47.9,48.09,47.62,47.64,137236.15929631534,21.6968,21.7828,21.5699,21.579,137236.1593
2008-12-16 15:05:00,47.73,48.47,47.58,48.4,125651.28870636664,21.6198,21.955,21.5518,21.9232,125651.2887
2008-12-16 15:10:00,48.4,49.03,48.28,48.85,132446.26087931733,21.9232,22.2086,21.8689,22.1271,132446.2609
2008-12-16 15:15:00,48.88,49.19,48.68,48.93,137236.15929631534,22.1407,22.2811,22.0501,22.1633,137236.1593
2008-12-16 15:20:00,48.97,49.15,48.85,48.94,190036.43486973536,22.1814,22.263,22.1271,22.1678,190036.4349
2008-12-16 15:25:00,48.93,49.37,48.92,49.15,176780.6694831595,22.1633,22.3626,22.1588,22.263,176780.6695
2008-12-16 15:30:00,49.14,49.33,48.92,49.11,157621.0758151674,22.2584,22.3445,22.1588,22.2448,157621.0758
2008-12-16 15:35:00,49.11,49.53,49.03,49.41,587263.8245212456,22.2448,22.4351,22.2086,22.3807,587263.8245
2008-12-16 15:40:00,49.46,49.79,49.29,49.78,524549.5731545041,22.4034,22.5529,22.3264,22.5483,524549.5732
2008-12-16 15:45:00,49.78,50.23,49.42,49.47,593836.0107213126,22.5483,22.7522,22.3853,22.4079,593836.0107
2008-12-16 15:50:00,49.45,50.31,49.44,50.27,876996.9822564048,22.3989,22.7884,22.3943,22.7703,876996.9823
2008-12-16 15:55:00,50.25,50.84,49.64,50.71,1686712.6007019538,22.7612,23.0285,22.4849,22.9696,1686712.6007
2008-12-17 09:30:00,49.67,49.76,48.49,48.58,304214.2459725951,22.4985,22.5393,21.964,22.0048,304214.246
2008-12-17 09:35:00,48.55,49.55,48.21,49.5,166978.08667627978,21.9912,22.4442,21.8372,22.4215,166978.0867
2008-12-17 09:40:00,49.5,49.59,49.0,49.25,90896.67693652055,22.4215,22.4623,22.195,22.3083,90896.6769
2008-12-17 09:45:00,49.28,49.61,49.15,49.54,91565.03485517144,22.3219,22.4713,22.263,22.4396,91565.0349
2008-12-17 09:50:00,49.53,50.22,49.24,49.72,119747.46042495048,22.4351,22.7476,22.3037,22.5212,119747.4604
2008-12-17 09:55:00,49.72,49.78,49.16,49.4,59149.67580060345,22.5212,22.5483,22.2675,22.3762,59149.6758
2008-12-17 10:00:00,49.5,49.65,48.76,48.79,63271.21629895058,22.4215,22.4894,22.0863,22.0999,63271.2163
2008-12-17 10:05:00,48.83,49.64,48.68,49.6,81428.27308896634,22.118,22.4849,22.0501,22.4668,81428.2731
2008-12-17 10:10:00,49.55,49.76,48.78,48.89,50906.59480390918,22.4442,22.5393,22.0954,22.1452,50906.5948
2008-12-17 10:15:00,48.88,49.22,48.75,49.22,35088.79072917154,22.1407,22.2947,22.0818,22.2947,35088.7907
2008-12-17 10:20:00,49.17,49.23,48.91,49.03,32638.14502745162,22.272,22.2992,22.1543,22.2086,32638.145
2008-12-17 10:25:00,48.96,49.28,48.84,49.09,35200.183715613355,22.1769,22.3219,22.1226,22.2358,35200.1837
2008-12-17 10:30:00,49.13,49.54,49.12,49.31,40324.261091936816,22.2539,22.4396,22.2494,22.3354,40324.2611
2008-12-17 10:35:00,49.31,49.41,49.16,49.2,28850.78348842993,22.3354,22.3807,22.2675,22.2856,28850.7835
2008-12-17 10:40:00,49.21,49.33,48.93,49.31,63159.823312508765,22.2901,22.3445,22.1633,22.3354,63159.8233
2008-12-17 10:45:00,49.33,49.33,48.93,48.93,33083.71697321888,22.3445,22.3445,22.1633,22.1633,33083.717
2008-12-17 10:50:00,48.92,49.19,48.69,49.19,55585.10023446539,22.1588,22.2811,22.0546,22.2811,55585.1002
2008-12-17 10:55:00,49.18,49.49,49.17,49.49,43331.8717258658,22.2766,22.417,22.272,22.417,43331.8717
2008-12-17 11:00:00,49.53,49.82,49.37,49.62,33417.89593254432,22.4351,22.5665,22.3626,22.4759,33417.8959
2008-12-17 11:05:00,49.66,49.82,49.56,49.72,28850.78348842993,22.494,22.5665,22.4487,22.5212,28850.7835
2008-12-17 11:10:00,49.71,49.72,49.44,49.59,27959.639596895417,22.5166,22.5212,22.3943,22.4623,27959.6396
2008-12-17 11:15:00,49.58,49.65,49.28,49.39,31190.03620370804,22.4577,22.4894,22.3219,22.3717,31190.0362
2008-12-17 11:20:00,49.42,49.62,49.37,49.45,19939.34457308477,22.3853,22.4759,22.3626,22.3989,19939.3446
2008-12-17 11:25:00,49.45,49.55,49.28,49.53,19827.951586642965,22.3989,22.4442,22.3219,22.4351,19827.9516
2008-12-17 11:30:00,49.51,49.81,49.42,49.5,30076.10633928989,22.426,22.5619,22.3853,22.4215,30076.1063
2008-12-17 11:35:00,49.56,49.56,49.1,49.29,38430.58032242597,22.4487,22.4487,22.2403,22.3264,38430.5803
2008-12-17 11:40:00,49.29,49.5,49.27,49.33,18157.056790015748,22.3264,22.4215,22.3173,22.3445,18157.0568
2008-12-17 11:45:00,49.33,49.66,49.33,49.46,18714.02172222482,22.3445,22.494,22.3445,22.4034,18714.0217
2008-12-17 11:50:00,49.48,49.69,49.39,49.39,14035.516291668617,22.4124,22.5076,22.3717,22.3717,14035.5163
2008-12-17 11:55:00,49.43,49.81,49.43,49.69,28739.39050198812,22.3898,22.5619,22.3898,22.5076,28739.3905
2008-12-17 12:00:00,49.68,49.81,49.6,49.73,19382.379640875708,22.503,22.5619,22.4668,22.5257,19382.3796
2008-12-17 12:05:00,49.73,49.93,49.72,49.83,40769.83303770407,22.5257,22.6163,22.5212,22.571,40769.833
2008-12-17 12:10:00,49.8,50.13,49.8,50.0,73296.58507871388,22.5574,22.7069,22.5574,22.648,73296.5851
2008-12-17 12:15:00,49.98,49.98,49.75,49.75,24060.885071431912,22.6389,22.6389,22.5347,22.5347,24060.8851
2008-12-17 12:20:00,49.78,49.8,49.53,49.72,45336.94548181846,22.5483,22.5574,22.4351,22.5212,45336.9455
2008-12-17 12:25:00,49.73,49.95,49.69,49.77,37762.222403775086,22.5257,22.6253,22.5076,22.5438,37762.2224
2008-12-17 12:30:00,49.78,49.99,49.78,49.88,55696.4932209072,22.5483,22.6435,22.5483,22.5936,55696.4932
2008-12-17 12:35:00,49.89,50.03,49.81,49.98,46896.44729200387,22.5982,22.6616,22.5619,22.6389,46896.4473
2008-12-17 12:40:00,49.98,50.26,49.97,50.26,56253.45815311628,22.6389,22.7658,22.6344,22.7658,56253.4582
2008-12-17 12:45:00,50.25,50.27,49.96,50.05,60263.60566502159,22.7612,22.7703,22.6299,22.6706,60263.6057
2008-12-17 12:50:00,50.04,50.6,50.01,50.6,108830.94775365268,22.6661,22.9198,22.6525,22.9198,108830.9478
2008-12-17 12:55:00,50.6,50.72,50.16,50.32,158735.00567958553,22.9198,22.9741,22.7205,22.7929,158735.0057
2008-12-17 13:00:00,50.29,50.35,50.07,50.22,37539.43643089145,22.7793,22.8065,22.6797,22.7476,37539.4364
2008-12-17 13:05:00,50.21,50.26,50.09,50.2,67169.9708244141,22.7431,22.7658,22.6887,22.7386,67169.9708
2008-12-17 13:10:00,50.21,50.29,50.05,50.13,96354.93327216948,22.7431,22.7793,22.6706,22.7069,96354.9333
2008-12-17 13:15:00,50.13,50.56,50.06,50.22,98805.57897388938,22.7069,22.9016,22.6752,22.7476,98805.579
2008-12-17 13:20:00,50.24,51.26,50.24,51.15,153833.7142761457,22.7567,23.2187,22.7567,23.1689,153833.7143
2008-12-17 13:25:00,51.15,51.58,50.8,50.86,211312.49528012192,23.1689,23.3637,23.0104,23.0375,211312.4953
2008-12-17 13:30:00,50.82,51.62,50.78,51.36,207636.52672754205,23.0194,23.3818,23.0013,23.264,207636.5267
2008-12-17 13:35:00,51.37,51.71,51.27,51.65,119079.1025062996,23.2685,23.4225,23.2232,23.3954,119079.1025
2008-12-17 13:40:00,51.65,51.72,51.26,51.56,190593.39980194444,23.3954,23.4271,23.2187,23.3546,190593.3998
2008-12-17 13:45:00,51.57,52.24,51.57,51.99,133114.6187979682,23.3591,23.6626,23.3591,23.5494,133114.6188
2008-12-17 13:50:00,51.95,52.18,51.67,52.07,85661.20657375528,23.5313,23.6354,23.4044,23.5856,85661.2066
2008-12-17 13:55:00,52.05,52.09,51.62,51.62,107048.65997058364,23.5766,23.5947,23.3818,23.3818,107048.66
2008-12-17 14:00:00,51.61,52.14,51.58,52.02,80091.55725166456,23.3772,23.6173,23.3637,23.563,80091.5573
2008-12-17 14:05:00,52.02,52.52,52.02,52.41,244062.03329401536,23.563,23.7894,23.563,23.7396,244062.0333
2008-12-17 14:10:00,52.41,52.65,52.24,52.62,156952.7178965165,23.7396,23.8483,23.6626,23.8347,156952.7179
2008-12-17 14:15:00,52.62,52.7,52.18,52.23,153722.3212897039,23.8347,23.871,23.6354,23.6581,153722.3213
2008-12-17 14:20:00,52.24,52.34,51.53,52.04,109610.69865874536,23.6626,23.7079,23.341,23.572,109610.6987
2008-12-17 14:25:00,52.03,52.07,51.19,51.43,90228.31901786968,23.5675,23.5856,23.187,23.2957,90228.319
2008-12-17 14:30:00,51.43,51.97,51.03,51.06,78197.87648215372,23.2957,23.5403,23.1145,23.1281,78197.8765
2008-12-17 14:35:00,51.13,51.48,50.64,51.11,69063.65159392494,23.1598,23.3184,22.9379,23.1508,69063.6516
2008-12-17 14:40:00,51.09,51.37,50.74,50.76,117519.6006961142,23.1417,23.2685,22.9832,22.9922,117519.6007
2008-12-17 14:45:00,50.78,51.83,50.56,51.83,58035.7459361853,23.0013,23.4769,22.9016,23.4769,58035.7459
2008-12-17 14:50:00,51.83,52.23,51.69,51.84,120749.9973029268,23.4769,23.6581,23.4135,23.4814,120749.9973
2008-12-17 14:55:00,51.84,51.93,51.56,51.84,77752.30453638645,23.4814,23.5222,23.3546,23.4814,77752.3045
2008-12-17 15:00:00,51.87,52.01,51.7,51.84,115625.91992660335,23.495,23.5584,23.418,23.4814,115625.9199
2008-12-17 15:05:00,51.86,52.01,51.61,51.71,81094.09412964089,23.4905,23.5584,23.3772,23.4225,81094.0941
2008-12-17 15:10:00,51.71,51.85,51.29,51.48,63605.395258276025,23.4225,23.486,23.2323,23.3184,63605.3953
2008-12-17 15:15:00,51.48,51.9,51.45,51.69,108273.9828214436,23.3184,23.5086,23.3048,23.4135,108273.9828
2008-12-17 15:20:00,51.66,52.18,51.65,52.12,93681.50159756592,23.3999,23.6354,23.3954,23.6083,93681.5016
2008-12-17 15:25:00,52.12,52.56,51.96,52.26,103595.4773908874,23.6083,23.8076,23.5358,23.6717,103595.4774
2008-12-17 15:30:00,52.24,52.25,51.5,51.73,97357.4701501458,23.6626,23.6671,23.3274,23.4316,97357.4702
2008-12-17 15:35:00,51.72,52.11,51.2,51.29,148375.4579404968,23.4271,23.6037,23.1915,23.2323,148375.4579
2008-12-17 15:40:00,51.29,52.0,51.27,51.74,180568.03102218115,23.2323,23.5539,23.2232,23.4361,180568.031
2008-12-17 15:45:00,51.76,52.07,51.65,52.0,127767.75544876112,23.4452,23.5856,23.3954,23.5539,127767.7554
2008-12-17 15:50:00,52.01,52.01,51.33,51.33,150937.49662865853,23.5584,23.5584,23.2504,23.2504,150937.4966
2008-12-17 15:55:00,51.34,51.36,50.24,50.52,535354.69283936,23.2549,23.264,22.7567,22.8835,535354.6928
2008-12-18 09:30:00,51.22,52.34,50.34,50.81,196720.01405624425,23.2006,23.7079,22.802,23.0149,196720.0141
2008-12-18 09:35:00,50.76,51.07,50.37,50.79,112172.7373469071,22.9922,23.1327,22.8156,23.0058,112172.7373
2008-12-18 09:40:00,50.77,50.81,49.92,50.03,151271.67558798395,22.9968,23.0149,22.6117,22.6616,151271.6756
2008-12-18 09:45:00,50.02,50.05,49.08,49.64,134228.54866238637,22.657,22.6706,22.2313,22.4849,134228.5487
2008-12-18 09:50:00,49.66,49.99,49.17,49.28,106046.12309260732,22.494,22.6435,22.272,22.3219,106046.1231
2008-12-18 09:55:00,49.36,49.61,49.02,49.27,44000.22964451669,22.3581,22.4713,22.2041,22.3173,44000.2296
2008-12-18 10:00:00,49.35,50.12,49.28,49.72,82430.80996694266,22.3536,22.7023,22.3219,22.5212,82430.81
2008-12-18 10:05:00,49.68,49.76,49.29,49.5,96577.71924505309,22.503,22.5393,22.3264,22.4215,96577.7192
2008-12-18 10:10:00,49.55,49.88,49.25,49.49,58704.10385483619,22.4442,22.5936,22.3083,22.417,58704.1039
2008-12-18 10:15:00,49.54,49.55,48.03,48.04,120193.03237071774,22.4396,22.4442,21.7557,21.7602,120193.0324
2008-12-18 10:20:00,48.04,48.78,47.88,48.51,80871.30815675725,21.7602,22.0954,21.6877,21.9731,80871.3082
2008-12-18 10:25:00,48.6,49.27,48.56,49.0,63828.18123115965,22.0138,22.3173,21.9957,22.195,63828.1812
2008-12-18 10:30:00,48.98,49.24,48.92,49.07,43331.8717258658,22.186,22.3037,22.1588,22.2267,43331.8717
2008-12-18 10:35:00,49.12,49.35,49.02,49.28,41326.79796991315,22.2494,22.3536,22.2041,22.3219,41326.798
2008-12-18 10:40:00,49.35,49.84,49.34,49.8,55139.52828869813,22.3536,22.5755,22.349,22.5574,55139.5283
2008-12-18 10:45:00,49.83,49.85,49.41,49.81,41995.15588856403,22.571,22.58,22.3807,22.5619,41995.1559
2008-12-18 10:50:00,49.79,50.07,49.67,50.07,26957.102718919086,22.5529,22.6797,22.4985,22.6797,26957.1027
2008-12-18 10:55:00,50.06,50.08,49.82,49.99,26177.351813826383,22.6752,22.6842,22.5665,22.6435,26177.3518
2008-12-18 11:00:00,50.0,50.38,49.94,50.34,27848.2466104536,22.648,22.8201,22.6208,22.802,27848.2466
2008-12-18 11:05:00,50.39,50.48,50.17,50.3,56253.45815311628,22.8246,22.8654,22.725,22.7839,56253.4582
2008-12-18 11:10:00,50.31,50.32,49.72,49.73,46785.05430556205,22.7884,22.7929,22.5212,22.5257,46785.0543
2008-12-18 11:15:00,49.74,50.03,49.64,49.82,41772.3699156804,22.5302,22.6616,22.4849,22.5665,41772.3699
2008-12-18 11:20:00,49.83,49.86,49.55,49.72,37650.82941733327,22.571,22.5846,22.4442,22.5212,37650.8294
2008-12-18 11:25:00,49.7,49.98,49.55,49.96,36759.68552579876,22.5121,22.6389,22.4442,22.6299,36759.6855
2008-12-18 11:30:00,49.96,50.32,49.94,50.32,36759.68552579876,22.6299,22.7929,22.6208,22.7929,36759.6855
2008-12-18 11:35:00,50.32,50.33,50.03,50.19,38096.40136310053,22.7929,22.7975,22.6616,22.734,38096.4014
2008-12-18 11:40:00,50.22,50.34,50.18,50.21,23838.09909854828,22.7476,22.802,22.7295,22.7431,23838.0991
2008-12-18 11:45:00,50.21,50.33,50.13,50.23,30298.89231217352,22.7431,22.7975,22.7069,22.7522,30298.8923
2008-12-18 11:50:00,50.23,50.34,50.09,50.27,24060.885071431912,22.7522,22.802,22.6887,22.7703,24060.8851
2008-12-18 11:55:00,50.22,50.43,50.19,50.43,19939.34457308477,22.7476,22.8428,22.734,22.8428,19939.3446
2008-12-18 12:00:00,50.43,50.5,50.08,50.24,28516.604529104487,22.8428,22.8745,22.6842,22.7567,28516.6045
2008-12-18 12:05:00,50.22,50.23,49.99,50.07,20050.73755952659,22.7476,22.7522,22.6435,22.6797,20050.7376
2008-12-18 12:10:00,50.1,50.27,50.0,50.11,22055.81131547925,22.6933,22.7703,22.648,22.6978,22055.8113
2008-12-18 12:15:00,50.09,50.22,50.06,50.22,18045.66380357393,22.6887,22.7476,22.6752,22.7476,18045.6638
2008-12-18 12:20:00,50.22,50.25,49.73,49.73,43331.8717258658,22.7476,22.7612,22.5257,22.5257,43331.8717
2008-12-18 12:25:00,49.76,49.76,49.55,49.62,47230.6262513293,22.5393,22.5393,22.4442,22.4759,47230.6263
2008-12-18 12:30:00,49.6,49.74,49.55,49.56,46116.69638691117,22.4668,22.5302,22.4442,22.4487,46116.6964
2008-12-18 12:35:00,49.58,49.76,49.27,49.32,42440.72783433129,22.4577,22.5393,22.3173,22.34,42440.7278
2008-12-18 12:40:00,49.35,49.68,49.23,49.64,31635.60814947529,22.3536,22.503,22.2992,22.4849,31635.6081
2008-12-18 12:45:00,49.64,49.68,49.49,49.64,33640.68190542795,22.4849,22.503,22.417,22.4849,33640.6819
2008-12-18 12:50:00,49.64,49.72,49.49,49.64,35868.541634264235,22.4849,22.5212,22.417,22.4849,35868.5416
2008-12-18 12:55:00,49.61,49.64,49.46,49.51,15929.19706117946,22.4713,22.4849,22.4034,22.426,15929.1971
2008-12-18 13:00:00,49.51,49.67,49.43,49.62,30521.678285057147,22.426,22.4985,22.3898,22.4759,30521.6783
2008-12-18 13:05:00,49.62,49.79,49.61,49.72,21498.846383270185,22.4759,22.5529,22.4713,22.5212,21498.8464
2008-12-18 13:10:00,49.72,49.79,49.53,49.71,23726.70611210647,22.5212,22.5529,22.4351,22.5166,23726.7061
2008-12-18 13:15:00,49.7,50.06,49.69,50.01,23058.348193455586,22.5121,22.6752,22.5076,22.6525,23058.3482
2008-12-18 13:20:00,50.0,50.07,49.74,49.85,18045.66380357393,22.648,22.6797,22.5302,22.58,18045.6638
2008-12-18 13:25:00,49.84,49.87,49.37,49.46,28405.21154266268,22.5755,22.5891,22.3626,22.4034,28405.2115
2008-12-18 13:30:00,49.46,49.59,49.33,49.46,28962.176474871747,22.4034,22.4623,22.3445,22.4034,28962.1765
2008-12-18 13:35:00,49.46,49.51,49.18,49.4,29296.355434197187,22.4034,22.426,22.2766,22.3762,29296.3554
2008-12-18 13:40:00,49.4,49.4,49.15,49.22,39210.33122751867,22.3762,22.3762,22.263,22.2947,39210.3312
2008-12-18 13:45:00,49.24,49.24,48.68,48.91,56030.67218023264,22.3037,22.3037,22.0501,22.1543,56030.6722
2008-12-18 13:50:00,48.94,49.07,48.78,48.97,33640.68190542795,22.1678,22.2267,22.0954,22.1814,33640.6819
2008-12-18 13:55:00,48.97,49.06,48.72,48.86,35645.75566138061,22.1814,22.2222,22.0682,22.1316,35645.7557
2008-12-18 14:00:00,48.84,49.02,48.69,48.91,57812.95996330168,22.1226,22.2041,22.0546,22.1543,57812.96
2008-12-18 14:05:00,48.89,49.1,48.75,48.82,39433.117200402296,22.1452,22.2403,22.0818,22.1135,39433.1172
2008-12-18 14:10:00,48.8,48.93,48.69,48.74,46896.44729200387,22.1044,22.1633,22.0546,22.0773,46896.4473
2008-12-18 14:15:00,48.71,48.82,48.15,48.16,60820.57059723067,22.0637,22.1135,21.81,21.8145,60820.5706
2008-12-18 14:20:00,48.13,48.23,47.4,47.82,152274.2124659603,21.8009,21.8462,21.4703,21.6605,152274.2125
2008-12-18 14:25:00,47.76,48.24,47.75,48.17,58926.88982771982,21.6334,21.8508,21.6288,21.8191,58926.8898
2008-12-18 14:30:00,48.14,48.33,47.88,47.91,62937.03733962514,21.8055,21.8915,21.6877,21.7013,62937.0373
2008-12-18 14:35:00,47.92,48.23,47.82,48.15,49904.05792593285,21.7058,21.8462,21.6605,21.81,49904.0579
2008-12-18 14:40:00,48.17,48.31,47.86,47.98,57701.56697685986,21.8191,21.8825,21.6786,21.733,57701.567
2008-12-18 14:45:00,47.95,48.47,47.83,48.34,63716.78824471784,21.7194,21.955,21.6651,21.8961,63716.7882
2008-12-18 14:50:00,48.33,49.03,48.27,48.92,96466.32625861128,21.8915,22.2086,21.8644,22.1588,96466.3263
2008-12-18 14:55:00,48.95,49.14,48.49,48.53,70623.15340411033,22.1724,22.2584,21.964,21.9821,70623.1534
2008-12-18 15:00:00,48.52,48.55,48.12,48.28,58147.13892262712,21.9776,21.9912,21.7964,21.8689,58147.1389
2008-12-18 15:05:00,48.31,48.31,47.85,47.88,78754.84141436279,21.8825,21.8825,21.6741,21.6877,78754.8414
2008-12-18 15:10:00,47.88,47.88,47.11,47.16,146370.38418454412,21.6877,21.6877,21.3389,21.3616,146370.3842
2008-12-18 15:15:00,47.13,47.56,47.08,47.39,77418.12557706102,21.348,21.5428,21.3253,21.4658,77418.1256
2008-12-18 15:20:00,47.39,47.39,46.06,46.3,214877.07084626,21.4658,21.4658,20.8633,20.972,214877.0708
2008-12-18 15:25:00,46.27,46.56,46.01,46.23,211869.460212331,20.9584,21.0898,20.8407,20.9403,211869.4602
2008-12-18 15:30:00,46.23,46.74,46.19,46.55,197388.3719748952,20.9403,21.1713,20.9222,21.0853,197388.372
2008-12-18 15:35:00,46.55,46.92,45.95,46.1,326381.4502745162,21.0853,21.2529,20.8135,20.8814,326381.4503
2008-12-18 15:40:00,46.08,46.26,45.51,45.66,261884.9111247057,20.8724,20.9539,20.6142,20.6821,261884.9111
2008-12-18 15:45:00,45.66,46.38,45.56,46.14,290512.908640252,20.6821,21.0083,20.6368,20.8996,290512.9086
2008-12-18 15:50:00,46.14,47.13,45.88,45.9,564316.8693142318,20.8996,21.348,20.7818,20.7908,564316.8693
2008-12-18 15:55:00,45.91,46.05,45.35,45.94,994627.9759389608,20.7954,20.8588,20.5417,20.809,994627.9759
2008-12-19 09:30:00,46.79,47.58,45.1,45.27,730403.812098977,21.194,21.5518,20.4285,20.5055,730403.8121
2008-12-19 09:35:00,45.26,47.09,45.16,45.89,188588.3260459918,20.501,21.3299,20.4557,20.7863,188588.326
2008-12-19 09:40:00,46.04,46.53,45.38,45.95,98805.57897388938,20.8543,21.0762,20.5553,20.8135,98805.579
2008-12-19 09:45:00,46.04,46.35,45.5,46.21,134005.76268950274,20.8543,20.9947,20.6097,20.9313,134005.7627
2008-12-19 09:50:00,46.21,46.65,46.1,46.3,62380.07240741607,20.9313,21.1306,20.8814,20.972,62380.0724
2008-12-19 09:55:00,46.34,46.88,46.15,46.55,58258.53190906893,20.9902,21.2347,20.9041,21.0853,58258.5319
2008-12-19 10:00:00,46.47,47.05,46.46,47.04,74410.51494313202,21.049,21.3118,21.0445,21.3072,74410.5149
2008-12-19 10:05:00,47.02,47.09,46.7,46.96,52688.882586978216,21.2982,21.3299,21.1532,21.271,52688.8826
2008-12-19 10:10:00,46.94,48.02,46.83,47.7,102704.33349935288,21.2619,21.7511,21.2121,21.6062,102704.3335
2008-12-19 10:15:00,47.75,48.48,47.68,48.05,84770.06268222076,21.6288,21.9595,21.5971,21.7647,84770.0627
2008-12-19 10:20:00,48.05,48.28,47.68,47.76,89559.96109921878,21.7647,21.8689,21.5971,21.6334,89559.9611
2008-12-19 10:25:00,47.82,48.01,47.49,47.66,74076.33598380658,21.6605,21.7466,21.5111,21.5881,74076.336
2008-12-19 10:30:00,47.7,47.79,47.29,47.36,55362.31426158176,21.6062,21.6469,21.4205,21.4522,55362.3143
2008-12-19 10:35:00,47.29,47.45,47.13,47.42,35311.576702055165,21.4205,21.4929,21.348,21.4793,35311.5767
2008-12-19 10:40:00,47.42,48.03,47.27,48.03,62045.89344809063,21.4793,21.7557,21.4114,21.7557,62045.8934
2008-12-19 10:45:00,48.03,48.07,47.58,47.63,50683.80883102556,21.7557,21.7738,21.5518,21.5745,50683.8088
2008-12-19 10:50:00,47.62,47.73,47.52,47.57,38764.759281751416,21.5699,21.6198,21.5246,21.5473,38764.7593
2008-12-19 10:55:00,47.55,47.65,47.02,47.21,67615.54277018135,21.5382,21.5835,21.2982,21.3842,67615.5428
2008-12-19 11:00:00,47.22,47.44,46.87,47.27,53691.41946495455,21.3888,21.4884,21.2302,21.4114,53691.4195
2008-12-19 11:05:00,47.28,47.3,46.96,47.02,38653.3662953096,21.4159,21.425,21.271,21.2982,38653.3663
2008-12-19 11:10:00,47.01,47.29,46.92,47.06,33640.68190542795,21.2936,21.4205,21.2529,21.3163,33640.6819
2008-12-19 11:15:00,47.05,47.43,46.92,47.27,46896.44729200387,21.3118,21.4839,21.2529,21.4114,46896.4473
2008-12-19 11:20:00,47.26,47.6,47.2,47.36,38096.40136310053,21.4069,21.5609,21.3797,21.4522,38096.4014
2008-12-19 11:25:00,47.33,47.33,46.96,47.05,48901.52104795652,21.4386,21.4386,21.271,21.3118,48901.521
2008-12-19 11:30:00,47.06,47.09,46.88,47.04,47230.6262513293,21.3163,21.3299,21.2347,21.3072,47230.6263
2008-12-19 11:35:00,47.04,47.27,47.01,47.04,25063.421949408243,21.3072,21.4114,21.2936,21.3072,25063.4219
2008-12-19 11:40:00,47.04,47.1,46.79,46.9,32972.32398677706,21.3072,21.3344,21.194,21.2438,32972.324
2008-12-19 11:45:00,46.87,46.87,46.61,46.74,36759.68552579876,21.2302,21.2302,21.1125,21.1713,36759.6855
2008-12-19 11:50:00,46.69,46.75,46.45,46.65,43331.8717258658,21.1487,21.1759,21.04,21.1306,43331.8717
2008-12-19 11:55:00,46.62,46.69,46.27,46.47,40547.04706482044,21.117,21.1487,20.9584,21.049,40547.0471
2008-12-19 12:00:00,46.48,46.52,46.17,46.37,38541.97330886778,21.0536,21.0717,20.9131,21.0037,38541.9733
2008-12-19 12:05:00,46.39,46.53,46.21,46.51,43331.8717258658,21.0128,21.0762,20.9313,21.0672,43331.8717
2008-12-19 12:10:00,46.53,46.87,46.52,46.83,49681.271953049225,21.0762,21.2302,21.0717,21.2121,49681.272
2008-12-19 12:15:00,46.8,46.93,46.68,46.77,49347.09299372378,21.1985,21.2574,21.1442,21.1849,49347.093
2008-12-19 12:20:00,46.79,46.84,46.64,46.82,33529.28891898614,21.194,21.2166,21.126,21.2076,33529.2889
2008-12-19 12:25:00,46.84,47.12,46.76,47.06,60263.60566502159,21.2166,21.3435,21.1804,21.3163,60263.6057
2008-12-19 12:30:00,47.11,47.27,47.03,47.25,69509.22353969219,21.3389,21.4114,21.3027,21.4023,69509.2235
2008-12-19 12:35:00,47.24,47.5,47.16,47.35,40547.04706482044,21.3978,21.5156,21.3616,21.4476,40547.0471
2008-12-19 12:40:00,47.36,47.41,47.12,47.19,27179.88869180272,21.4522,21.4748,21.3435,21.3752,27179.8887
2008-12-19 12:45:00,47.22,47.41,47.19,47.35,17265.912898481234,21.3888,21.4748,21.3752,21.4476,17265.9129
2008-12-19 12:50:00,47.32,47.42,47.11,47.18,32415.35905456799,21.4341,21.4793,21.3389,21.3706,32415.3591
2008-12-19 12:55:00,47.17,47.39,47.14,47.35,15595.018101854015,21.3661,21.4658,21.3525,21.4476,15595.0181
2008-12-19 13:00:00,47.29,47.75,47.29,47.66,32415.35905456799,21.4205,21.6288,21.4205,21.5881,32415.3591
2008-12-19 13:05:00,47.7,47.7,47.42,47.44,63382.6092853924,21.6062,21.6062,21.4793,21.4884,63382.6093
2008-12-19 13:10:00,47.44,47.5,47.27,47.36,37539.43643089145,21.4884,21.5156,21.4114,21.4522,37539.4364
2008-12-19 13:15:00,47.37,47.62,47.35,47.57,42106.54887500584,21.4567,21.5699,21.4476,21.5473,42106.5489
2008-12-19 13:20:00,47.47,47.9,47.47,47.76,34643.21878340428,21.502,21.6968,21.502,21.6334,34643.2188
2008-12-19 13:25:00,47.76,47.98,47.74,47.86,29073.56946131356,21.6334,21.733,21.6243,21.6786,29073.5695
2008-12-19 13:30:00,47.92,48.06,47.79,47.88,18602.628735783004,21.7058,21.7692,21.6469,21.6877,18602.6287
2008-12-19 13:35:00,47.87,48.05,47.81,48.05,21610.239369711995,21.6832,21.7647,21.656,21.7647,21610.2394
2008-12-19 13:40:00,48.04,48.22,48.01,48.12,33417.89593254432,21.7602,21.8417,21.7466,21.7964,33417.8959
2008-12-19 13:45:00,48.12,48.2,47.8,47.8,44223.01561740032,21.7964,21.8327,21.6515,21.6515,44223.0156
2008-12-19 13:50:00,47.8,47.92,47.43,47.49,99251.15091965663,21.6515,21.7058,21.4839,21.5111,99251.1509
2008-12-19 13:55:00,47.47,47.84,47.46,47.68,30855.85724438259,21.502,21.6696,21.4975,21.5971,30855.8572
2008-12-19 14:00:00,47.68,48.23,47.66,48.03,40658.44005126226,21.5971,21.8462,21.5881,21.7557,40658.4401
2008-12-19 14:05:00,48.01,48.04,47.61,47.63,26288.7448002682,21.7466,21.7602,21.5654,21.5745,26288.7448
2008-12-19 14:10:00,47.64,47.67,47.23,47.29,40101.47511905318,21.579,21.5926,21.3933,21.4205,40101.4751
2008-12-19 14:15:00,47.27,47.71,47.27,47.54,42774.90679365673,21.4114,21.6107,21.4114,21.5337,42774.9068
2008-12-19 14:20:00,47.55,47.67,47.31,47.44,47007.84027844568,21.5382,21.5926,21.4295,21.4884,47007.8403
2008-12-19 14:25:00,47.44,47.64,47.33,47.62,48010.37715642201,21.4884,21.579,21.4386,21.5699,48010.3772
2008-12-19 14:30:00,47.63,47.95,47.53,47.75,26288.7448002682,21.5745,21.7194,21.5292,21.6288,26288.7448
2008-12-19 14:35:00,47.7,48.07,47.7,47.94,39098.93824107686,21.6062,21.7738,21.6062,21.7149,39098.9382
2008-12-19 14:40:00,47.92,48.37,47.8,48.22,68840.8656210413,21.7058,21.9097,21.6515,21.8417,68840.8656
2008-12-19 14:45:00,48.22,48.59,48.06,48.22,90785.28395007874,21.8417,22.0093,21.7692,21.8417,90785.284
2008-12-19 14:50:00,48.22,48.28,47.77,47.88,50238.236885258295,21.8417,21.8689,21.6379,21.6877,50238.2369
2008-12-19 14:55:00,47.82,48.1,47.75,48.05,63382.6092853924,21.6605,21.7874,21.6288,21.7647,63382.6093
2008-12-19 15:00:00,48.03,48.14,47.77,48.14,44779.98054960939,21.7557,21.8055,21.6379,21.8055,44779.9805
2008-12-19 15:05:00,48.21,48.24,47.97,47.98,49681.271953049225,21.8372,21.8508,21.7285,21.733,49681.272
2008-12-19 15:10:00,48.01,48.03,47.44,47.64,48344.55611574745,21.7466,21.7557,21.4884,21.579,48344.5561
2008-12-19 15:15:00,47.67,47.67,47.14,47.35,67281.3638108559,21.5926,21.5926,21.3525,21.4476,67281.3638
2008-12-19 15:20:00,47.32,47.8,47.13,47.76,76192.80272620106,21.4341,21.6515,21.348,21.6334,76192.8027
2008-12-19 15:25:00,47.8,48.06,47.41,48.03,79868.77127878093,21.6515,21.7692,21.4748,21.7557,79868.7713
2008-12-19 15:30:00,48.03,48.09,47.56,47.77,104152.44232309647,21.7557,21.7828,21.5428,21.6379,104152.4423
2008-12-19 15:35:00,47.77,48.09,47.69,47.9,81762.45204829177,21.6379,21.7828,21.6016,21.6968,81762.452
2008-12-19 15:40:00,47.89,48.44,47.88,48.3,153499.53531682026,21.6922,21.9414,21.6877,21.878,153499.5353
2008-12-19 15:45:00,48.32,48.34,47.86,47.91,216436.57265644532,21.887,21.8961,21.6786,21.7013,216436.5727
2008-12-19 15:50:00,47.92,48.28,47.9,48.03,346654.9738069264,21.7058,21.8689,21.6968,21.7557,346654.9738
2008-12-19 15:55:00,48.03,49.1,47.79,48.57,764824.2449094977,21.7557,22.2403,21.6469,22.0003,764824.2449
2008-12-22 09:30:00,48.99,49.16,47.88,48.12,89225.78213989334,22.1905,22.2675,21.6877,21.7964,89225.7821
2008-12-22 09:35:00,48.09,48.85,48.07,48.45,67392.75679729771,21.7828,22.1271,21.7738,21.9459,67392.7568
2008-12-22 09:40:00,48.34,48.53,47.88,48.14,72516.83417362117,21.8961,21.9821,21.6877,21.8055,72516.8342
2008-12-22 09:45:00,48.05,48.54,47.84,48.47,72628.22716006299,21.7647,21.9867,21.6696,21.955,72628.2272
2008-12-22 09:50:00,48.38,48.44,48.04,48.06,40547.04706482044,21.9142,21.9414,21.7602,21.7692,40547.0471
2008-12-22 09:55:00,48.13,48.2,47.98,48.09,52800.275573420025,21.8009,21.8327,21.733,21.7828,52800.2756
2008-12-22 10:00:00,48.13,48.52,48.1,48.47,83321.95385847718,21.8009,21.9776,21.7874,21.955,83321.9539
2008-12-22 10:05:00,48.46,48.57,48.16,48.28,51240.77376323463,21.9504,22.0003,21.8145,21.8689,51240.7738
2008-12-22 10:10:00,48.28,48.29,48.07,48.15,33974.86086475339,21.8689,21.8734,21.7738,21.81,33974.8609
2008-12-22 10:15:00,48.14,48.46,48.06,48.46,41995.15588856403,21.8055,21.9504,21.7692,21.9504,41995.1559
2008-12-22 10:20:00,48.44,48.55,48.11,48.35,51909.13168188551,21.9414,21.9912,21.7919,21.9006,51909.1317
2008-12-22 10:25:00,48.3,48.41,48.15,48.38,29741.927379964447,21.878,21.9278,21.81,21.9142,29741.9274
2008-12-22 10:30:00,48.38,48.54,48.28,48.49,37316.65045800783,21.9142,21.9867,21.8689,21.964,37316.6505
2008-12-22 10:35:00,48.49,48.88,48.48,48.56,72739.6201465048,21.964,22.1407,21.9595,21.9957,72739.6201
2008-12-22 10:40:00,48.56,48.69,48.23,48.66,91453.64186872962,21.9957,22.0546,21.8462,22.041,91453.6419
2008-12-22 10:45:00,48.64,48.67,48.34,48.4,59261.06878704526,22.032,22.0455,21.8961,21.9232,59261.0688
2008-12-22 10:50:00,48.39,48.49,48.27,48.46,32972.32398677706,21.9187,21.964,21.8644,21.9504,32972.324
2008-12-22 10:55:00,48.42,48.51,48.37,48.4,20273.52353241022,21.9323,21.9731,21.9097,21.9232,20273.5235
2008-12-22 11:00:00,48.41,48.47,47.85,47.89,59483.854759928894,21.9278,21.955,21.6741,21.6922,59483.8548
2008-12-22 11:05:00,47.88,47.98,47.52,47.52,92790.3577060314,21.6877,21.733,21.5246,21.5246,92790.3577
2008-12-22 11:10:00,47.54,47.54,47.04,47.08,85104.2416415462,21.5337,21.5337,21.3072,21.3253,85104.2416
2008-12-22 11:15:00,47.05,47.5,47.04,47.49,37650.82941733327,21.3118,21.5156,21.3072,21.5111,37650.8294
2008-12-22 11:20:00,47.53,47.54,47.17,47.26,54693.95634293087,21.5292,21.5337,21.3661,21.4069,54693.9563
2008-12-22 11:25:00,47.2,47.35,46.82,47.14,101590.40363493472,21.3797,21.4476,21.2076,21.3525,101590.4036
2008-12-22 11:30:00,47.17,47.19,46.75,46.75,54805.349329372686,21.3661,21.3752,21.1759,21.1759,54805.3493
2008-12-22 11:35:00,46.75,46.78,46.55,46.65,55807.886207349016,21.1759,21.1895,21.0853,21.1306,55807.8862
2008-12-22 11:40:00,46.67,46.75,46.38,46.49,69175.04458036674,21.1396,21.1759,21.0083,21.0581,69175.0446
2008-12-22 11:45:00,46.51,46.56,46.27,46.41,497035.5055033759,21.0672,21.0898,20.9584,21.0219,497035.5055
2008-12-22 11:50:00,46.42,46.45,46.14,46.25,494584.859801656,21.0264,21.04,20.8996,20.9494,494584.8598
2008-12-22 11:55:00,46.25,46.26,45.74,45.77,72182.65521429574,20.9494,20.9539,20.7184,20.732,72182.6552
2008-12-22 12:00:00,45.77,45.95,45.68,45.71,65610.46901422869,20.732,20.8135,20.6912,20.7048,65610.469
2008-12-22 12:05:00,45.7,45.91,45.69,45.75,59372.46177348708,20.7003,20.7954,20.6957,20.7229,59372.4618
2008-12-22 12:10:00,45.77,46.12,45.75,46.06,254978.5459653132,20.732,20.8905,20.7229,20.8633,254978.546
2008-12-22 12:15:00,46.04,46.05,45.88,46.02,32303.966068126178,20.8543,20.8588,20.7818,20.8452,32303.9661
2008-12-22 12:20:00,46.02,46.02,45.63,45.72,37428.04344444964,20.8452,20.8452,20.6685,20.7093,37428.0434
2008-12-22 12:25:00,45.69,45.78,45.56,45.77,53802.81245139636,20.6957,20.7365,20.6368,20.732,53802.8125
2008-12-22 12:30:00,45.77,45.9,45.6,45.86,30076.10633928989,20.732,20.7908,20.655,20.7727,30076.1063
2008-12-22 12:35:00,45.86,46.04,45.85,46.01,28293.81855622086,20.7727,20.8543,20.7682,20.8407,28293.8186
2008-12-22 12:40:00,45.97,46.34,45.96,46.17,39321.724213960486,20.8226,20.9902,20.818,20.9131,39321.7242
2008-12-22 12:45:00,46.17,46.39,46.13,46.39,23169.741179897395,20.9131,21.0128,20.895,21.0128,23169.7412
2008-12-22 12:50:00,46.39,46.65,46.38,46.61,30298.89231217352,21.0128,21.1306,21.0083,21.1125,30298.8923
2008-12-22 12:55:00,46.59,46.7,46.43,46.46,25397.60090873368,21.1034,21.1532,21.0309,21.0445,25397.6009
2008-12-22 13:00:00,46.47,46.6,46.41,46.47,19382.379640875708,21.049,21.1079,21.0219,21.049,19382.3796
2008-12-22 13:05:00,46.4,46.64,46.26,46.32,29073.56946131356,21.0173,21.126,20.9539,20.9811,29073.5695
2008-12-22 13:10:00,46.3,46.42,46.2,46.29,26288.7448002682,20.972,21.0264,20.9267,20.9675,26288.7448
2008-12-22 13:15:00,46.32,46.56,46.23,46.24,22389.99027480469,20.9811,21.0898,20.9403,20.9449,22389.9903
2008-12-22 13:20:00,46.26,46.48,46.23,46.42,17265.912898481234,20.9539,21.0536,20.9403,21.0264,17265.9129
2008-12-22 13:25:00,46.43,46.49,46.3,46.39,16151.983034063089,21.0309,21.0581,20.972,21.0128,16151.983
2008-12-22 13:30:00,46.37,46.39,46.3,46.39,20050.73755952659,21.0037,21.0128,20.972,21.0128,20050.7376
2008-12-22 13:35:00,46.36,46.39,46.26,46.38,27625.460637569973,20.9992,21.0128,20.9539,21.0083,27625.4606
2008-12-22 13:40:00,46.33,46.43,46.27,46.36,25174.814935850056,20.9856,21.0309,20.9584,20.9992,25174.8149
2008-12-22 13:45:00,46.39,46.39,45.87,45.95,56364.851139558086,21.0128,21.0128,20.7773,20.8135,56364.8511
2008-12-22 13:50:00,45.95,46.12,45.88,45.93,46673.66131912024,20.8135,20.8905,20.7818,20.8044,46673.6613
2008-12-22 13:55:00,45.91,46.04,45.62,45.76,89559.96109921878,20.7954,20.8543,20.664,20.7274,89559.9611
2008-12-22 14:00:00,45.76,45.86,45.68,45.85,48233.163129305634,20.7274,20.7727,20.6912,20.7682,48233.1631
2008-12-22 14:05:00,45.84,46.09,45.72,45.9,53580.02647851273,20.7637,20.8769,20.7093,20.7908,53580.0265
2008-12-22 14:10:00,45.9,46.08,45.73,45.89,44334.40860384213,20.7908,20.8724,20.7138,20.7863,44334.4086
2008-12-22 14:15:00,45.91,45.98,45.48,45.72,80202.95023810636,20.7954,20.8271,20.6006,20.7093,80202.9502
2008-12-22 14:20:00,45.82,45.89,45.41,45.77,83767.52580424443,20.7546,20.7863,20.5689,20.732,83767.5258
2008-12-22 14:25:00,45.77,45.86,45.53,45.78,80537.12919743182,20.732,20.7727,20.6233,20.7365,80537.1292
2008-12-22 14:30:00,45.81,45.86,45.39,45.47,44334.40860384213,20.7501,20.7727,20.5598,20.5961,44334.4086
2008-12-22 14:35:00,45.48,45.7,45.45,45.46,40769.83303770407,20.6006,20.7003,20.587,20.5915,40769.833
2008-12-22 14:40:00,45.46,45.8,45.42,45.53,55028.13530225631,20.5915,20.7456,20.5734,20.6233,55028.1353
2008-12-22 14:45:00,45.52,45.96,45.49,45.92,44334.40860384213,20.6187,20.818,20.6051,20.7999,44334.4086
2008-12-22 14:50:00,45.93,46.05,45.67,45.67,79200.41336013004,20.8044,20.8588,20.6867,20.6867,79200.4134
2008-12-22 14:55:00,45.65,45.69,45.07,45.12,67392.75679729771,20.6776,20.6957,20.4149,20.4375,67392.7568
2008-12-22 15:00:00,45.16,45.16,44.64,44.89,144031.13146926602,20.4557,20.4557,20.2201,20.3334,144031.1315
2008-12-22 15:05:00,44.89,45.39,44.84,45.14,100587.8667569584,20.3334,20.5598,20.3107,20.4466,100587.8668
2008-12-22 15:10:00,45.14,45.25,45.0,45.11,74410.51494313202,20.4466,20.4964,20.3832,20.433,74410.5149
2008-12-22 15:15:00,45.1,45.57,44.98,45.37,146258.9911981023,20.4285,20.6414,20.3741,20.5508,146258.9912
2008-12-22 15:20:00,45.33,45.41,45.15,45.33,94349.8595162168,20.5327,20.5689,20.4511,20.5327,94349.8595
2008-12-22 15:25:00,45.34,45.38,44.83,45.04,113509.45318420888,20.5372,20.5553,20.3062,20.4013,113509.4532
2008-12-22 15:30:00,45.05,45.24,44.94,45.12,331505.52765083965,20.4058,20.4919,20.356,20.4375,331505.5277
2008-12-22 15:35:00,45.11,45.72,45.08,45.41,136010.83644545538,20.433,20.7093,20.4194,20.5689,136010.8364
2008-12-22 15:40:00,45.42,45.69,45.17,45.17,211980.8531987728,20.5734,20.6957,20.4602,20.4602,211980.8532
2008-12-22 15:45:00,45.19,45.32,45.13,45.25,165307.1918796526,20.4692,20.5281,20.4421,20.4964,165307.1919
2008-12-22 15:50:00,45.28,46.06,45.18,45.87,250188.6475483152,20.51,20.8633,20.4647,20.7773,250188.6475
2008-12-22 15:55:00,45.84,47.57,45.63,46.68,699547.9548545944,20.7637,21.5473,20.6685,21.1442,699547.9549
2008-12-23 09:30:00,46.88,47.55,46.8,46.8,74410.51494313202,21.2347,21.5382,21.1985,21.1985,74410.5149
2008-12-23 09:35:00,46.83,47.63,46.19,46.4,153276.74934393662,21.2121,21.5745,20.9222,21.0173,153276.7493
2008-12-23 09:40:00,46.42,46.78,46.04,46.48,50683.80883102556,21.0264,21.1895,20.8543,21.0536,50683.8088
2008-12-23 09:45:00,46.46,46.99,46.39,46.62,41772.3699156804,21.0445,21.2846,21.0128,21.117,41772.3699
2008-12-23 09:50:00,46.62,46.71,46.19,46.43,41326.79796991315,21.117,21.1577,20.9222,21.0309,41326.798
2008-12-23 09:55:00,46.41,46.7,46.25,46.7,49792.66493949104,21.0219,21.1532,20.9494,21.1532,49792.6649
2008-12-23 10:00:00,46.67,46.67,46.02,46.13,80871.30815675725,21.1396,21.1396,20.8452,20.895,80871.3082
2008-12-23 10:05:00,46.17,46.19,45.57,45.84,64385.14616336873,20.9131,20.9222,20.6414,20.7637,64385.1462
2008-12-23 10:10:00,45.85,46.38,45.79,46.32,57478.78100397623,20.7682,21.0083,20.741,20.9811,57478.781
2008-12-23 10:15:00,46.29,46.29,46.0,46.12,35757.148647822425,20.9675,20.9675,20.8361,20.8905,35757.1486
2008-12-23 10:20:00,46.12,46.35,45.92,46.34,56476.2441259999,20.8905,20.9947,20.7999,20.9902,56476.2441
2008-12-23 10:25:00,46.35,46.74,46.19,46.72,38430.58032242597,20.9947,21.1713,20.9222,21.1623,38430.5803
2008-12-23 10:30:00,46.72,47.0,46.64,46.94,53245.847519187286,21.1623,21.2891,21.126,21.2619,53245.8475
2008-12-23 10:35:00,46.96,47.04,46.68,46.9,41104.01199702951,21.271,21.3072,21.1442,21.2438,41104.012
2008-12-23 10:40:00,46.91,47.02,46.79,46.87,28182.425569779043,21.2483,21.2982,21.194,21.2302,28182.4256
2008-12-23 10:45:00,46.89,47.47,46.83,47.47,43109.08575298217,21.2393,21.502,21.2121,21.502,43109.0858
2008-12-23 10:50:00,47.47,47.63,47.29,47.59,63605.395258276025,21.502,21.5745,21.4205,21.5564,63605.3953
2008-12-23 10:55:00,47.6,47.79,47.4,47.44,44000.22964451669,21.5609,21.6469,21.4703,21.4884,44000.2296
2008-12-23 11:00:00,47.43,47.69,47.4,47.67,27848.2466104536,21.4839,21.6016,21.4703,21.5926,27848.2466
2008-12-23 11:05:00,47.66,47.75,47.4,47.7,93347.32263824048,21.5881,21.6288,21.4703,21.6062,93347.3226
2008-12-23 11:10:00,47.72,47.73,47.58,47.64,31412.82217659166,21.6152,21.6198,21.5518,21.579,31412.8222
2008-12-23 11:15:00,47.61,47.64,47.17,47.17,51463.55973611825,21.5654,21.579,21.3661,21.3661,51463.5597
2008-12-23 11:20:00,47.18,47.33,47.04,47.16,37205.25747156601,21.3706,21.4386,21.3072,21.3616,37205.2575
2008-12-23 11:25:00,47.17,47.17,46.83,46.9,22389.99027480469,21.3661,21.3661,21.2121,21.2438,22389.9903
2008-12-23 11:30:00,46.89,46.97,46.8,46.93,21498.846383270185,21.2393,21.2755,21.1985,21.2574,21498.8464
2008-12-23 11:35:00,46.95,47.09,46.89,47.09,15706.41108829583,21.2665,21.3299,21.2393,21.3299,15706.4111
2008-12-23 11:40:00,47.09,47.56,47.09,47.52,63716.78824471784,21.3299,21.5428,21.3299,21.5246,63716.7882
2008-12-23 11:45:00,47.54,47.65,47.44,47.55,27068.4957053609,21.5337,21.5835,21.4884,21.5382,27068.4957
2008-12-23 11:50:00,47.58,47.6,47.44,47.46,19493.77262731752,21.5518,21.5609,21.4884,21.4975,19493.7726
2008-12-23 11:55:00,47.46,47.52,47.22,47.22,31078.643217266217,21.4975,21.5246,21.3888,21.3888,31078.6432
2008-12-23 12:00:00,47.25,47.27,46.91,46.93,27625.460637569973,21.4023,21.4114,21.2483,21.2574,27625.4606
2008-12-23 12:05:00,46.91,47.03,46.84,46.98,28962.176474871747,21.2483,21.3027,21.2166,21.28,28962.1765
2008-12-23 12:10:00,47.01,47.31,46.89,47.31,27402.674664686343,21.2936,21.4295,21.2393,21.4295,27402.6747
2008-12-23 12:15:00,47.29,47.31,47.01,47.18,24060.885071431912,21.4205,21.4295,21.2936,21.3706,24060.8851
2008-12-23 12:20:00,47.21,47.22,47.08,47.14,22835.562220571952,21.3842,21.3888,21.3253,21.3525,22835.5622
2008-12-23 12:25:00,47.13,47.28,47.05,47.28,20719.09547817748,21.348,21.4159,21.3118,21.4159,20719.0955
2008-12-23 12:30:00,47.28,47.3,46.93,47.01,18825.414708666634,21.4159,21.425,21.2574,21.2936,18825.4147
2008-12-23 12:35:00,47.01,47.13,46.98,47.06,19048.200681550265,21.2936,21.348,21.28,21.3163,19048.2007
2008-12-23 12:40:00,47.08,47.35,47.02,47.09,27179.88869180272,21.3253,21.4476,21.2982,21.3299,27179.8887
2008-12-23 12:45:00,47.09,47.18,47.04,47.12,21833.02534259562,21.3299,21.3706,21.3072,21.3435,21833.0253
2008-12-23 12:50:00,47.12,47.33,47.12,47.27,21498.846383270185,21.3435,21.4386,21.3435,21.4114,21498.8464
2008-12-23 12:55:00,47.27,47.36,47.16,47.24,19270.98665443389,21.4114,21.4522,21.3616,21.3978,19270.9867
2008-12-23 13:00:00,47.21,47.32,47.09,47.13,28182.425569779043,21.3842,21.4341,21.3299,21.348,28182.4256
2008-12-23 13:05:00,47.18,47.51,47.18,47.46,20719.09547817748,21.3706,21.5201,21.3706,21.4975,20719.0955
2008-12-23 13:10:00,47.46,47.51,47.28,47.35,23058.348193455586,21.4975,21.5201,21.4159,21.4476,23058.3482
2008-12-23 13:15:00,47.37,47.44,47.27,47.31,18825.414708666634,21.4567,21.4884,21.4114,21.4295,18825.4147
2008-12-23 13:20:00,47.3,47.44,47.17,47.36,21944.41832903744,21.425,21.4884,21.3661,21.4522,21944.4183
2008-12-23 13:25:00,47.36,47.47,47.27,47.35,19270.98665443389,21.4522,21.502,21.4114,21.4476,19270.9867
2008-12-23 13:30:00,47.35,47.39,47.24,47.33,12587.407467925028,21.4476,21.4658,21.3978,21.4386,12587.4075
2008-12-23 13:35:00,47.35,47.49,47.27,47.36,32638.14502745162,21.4476,21.5111,21.4114,21.4522,32638.145
2008-12-23 13:40:00,47.35,47.49,47.34,47.35,16151.983034063089,21.4476,21.5111,21.4431,21.4476,16151.983
2008-12-23 13:45:00,47.35,47.44,47.35,47.38,14146.90927811043,21.4476,21.4884,21.4476,21.4612,14146.9093
2008-12-23 13:50:00,47.4,47.51,47.35,47.44,22167.204301921065,21.4703,21.5201,21.4476,21.4884,22167.2043
2008-12-23 13:55:00,47.44,47.7,47.36,47.62,27959.639596895417,21.4884,21.6062,21.4522,21.5699,27959.6396
2008-12-23 14:00:00,47.62,47.7,47.5,47.57,14926.66018320313,21.5699,21.6062,21.5156,21.5473,14926.6602
2008-12-23 14:05:00,47.55,47.58,47.36,47.43,20830.48846461929,21.5382,21.5518,21.4522,21.4839,20830.4885
2008-12-23 14:10:00,47.4,47.4,47.27,47.32,43220.47873942399,21.4703,21.4703,21.4114,21.4341,43220.4787
2008-12-23 14:15:00,47.3,47.52,47.24,47.44,59149.67580060345,21.425,21.5246,21.3978,21.4884,59149.6758
2008-12-23 14:20:00,47.49,47.65,47.46,47.58,82764.9889262681,21.5111,21.5835,21.4975,21.5518,82764.9889
2008-12-23 14:25:00,47.61,47.63,47.45,47.51,41215.40498347133,21.5654,21.5745,21.4929,21.5201,41215.405
2008-12-23 14:30:00,47.48,47.63,47.14,47.24,71514.29729564485,21.5065,21.5745,21.3525,21.3978,71514.2973
2008-12-23 14:35:00,47.24,47.45,47.21,47.35,42440.72783433129,21.3978,21.4929,21.3842,21.4476,42440.7278
2008-12-23 14:40:00,47.33,47.38,47.16,47.24,39098.93824107686,21.4386,21.4612,21.3616,21.3978,39098.9382
2008-12-23 14:45:00,47.22,47.22,47.0,47.18,79534.59231945548,21.3888,21.3888,21.2891,21.3706,79534.5923
2008-12-23 14:50:00,47.15,47.48,47.06,47.18,54248.384397163616,21.357,21.5065,21.3163,21.3706,54248.3844
2008-12-23 14:55:00,47.18,47.28,47.0,47.09,54248.384397163616,21.3706,21.4159,21.2891,21.3299,54248.3844
2008-12-23 15:00:00,47.11,47.22,47.01,47.12,50015.45091237467,21.3389,21.3888,21.2936,21.3435,50015.4509
2008-12-23 15:05:00,47.09,47.14,46.83,47.0,61266.14254299792,21.3299,21.3525,21.2121,21.2891,61266.1425
2008-12-23 15:10:00,47.0,47.55,47.0,47.44,96577.71924505309,21.2891,21.5382,21.2891,21.4884,96577.7192
2008-12-23 15:15:00,47.44,47.5,47.22,47.24,67949.72172950678,21.4884,21.5156,21.3888,21.3978,67949.7217
2008-12-23 15:20:00,47.24,47.39,46.91,47.1,62825.64435318332,21.3978,21.4658,21.2483,21.3344,62825.6444
2008-12-23 15:25:00,47.08,47.18,46.91,47.0,72962.40611938844,21.3253,21.3706,21.2483,21.2891,72962.4061
2008-12-23 15:30:00,47.01,47.34,47.0,47.13,86218.17150596435,21.2936,21.4431,21.2891,21.348,86218.1715
2008-12-23 15:35:00,47.13,47.13,46.88,46.96,74856.08688889928,21.348,21.348,21.2347,21.271,74856.0869
2008-12-23 15:40:00,46.97,47.02,46.69,46.8,105043.58621463098,21.2755,21.2982,21.1487,21.1985,105043.5862
2008-12-23 15:45:00,46.8,46.87,46.62,46.68,99362.54390609844,21.1985,21.2302,21.117,21.1442,99362.5439
2008-12-23 15:50:00,46.7,46.71,46.32,46.39,154390.67920835476,21.1532,21.1577,20.9811,21.0128,154390.6792
2008-12-23 15:55:00,46.37,46.84,46.34,46.69,228467.0151921613,21.0037,21.2166,20.9902,21.1487,228467.0152
2008-12-24 09:30:00,46.73,47.08,46.6,47.06,22501.38326124651,21.1668,21.3253,21.1079,21.3163,22501.3833
2008-12-24 09:35:00,47.01,47.2,46.59,46.59,21944.41832903744,21.2936,21.3797,21.1034,21.1034,21944.4183
2008-12-24 09:40:00,46.59,46.91,46.52,46.8,20941.88145106111,21.1034,21.2483,21.0717,21.1985,20941.8815
2008-12-24 09:45:00,46.85,46.94,46.58,46.65,20719.09547817748,21.2212,21.2619,21.0989,21.1306,20719.0955
2008-12-24 09:50:00,46.62,46.65,46.35,46.51,31969.78710880073,21.117,21.1306,20.9947,21.0672,31969.7871
2008-12-24 09:55:00,46.52,46.61,46.11,46.2,35088.79072917154,21.0717,21.1125,20.886,20.9267,35088.7907
2008-12-24 10:00:00,46.17,46.17,45.9,46.09,33083.71697321888,20.9131,20.9131,20.7908,20.8769,33083.717
2008-12-24 10:05:00,46.07,46.38,45.96,46.28,22612.776247688325,20.8679,21.0083,20.818,20.963,22612.7762
2008-12-24 10:10:00,46.25,46.48,46.21,46.47,26845.70973247728,20.9494,21.0536,20.9313,21.049,26845.7097
2008-12-24 10:15:00,46.44,46.52,46.27,46.35,18602.628735783004,21.0354,21.0717,20.9584,20.9947,18602.6287
2008-12-24 10:20:00,46.36,46.48,46.35,46.42,32972.32398677706,20.9992,21.0536,20.9947,21.0264,32972.324
2008-12-24 10:25:00,46.43,46.49,46.16,46.31,19048.200681550265,21.0309,21.0581,20.9086,20.9766,19048.2007
2008-12-24 10:30:00,46.28,46.43,46.23,46.32,22724.16923413014,20.963,21.0309,20.9403,20.9811,22724.1692
2008-12-24 10:35:00,46.31,46.33,46.09,46.12,16708.94796627216,20.9766,20.9856,20.8769,20.8905,16708.948
2008-12-24 10:40:00,46.1,46.26,46.09,46.17,23392.527152781026,20.8814,20.9539,20.8769,20.9131,23392.5272
2008-12-24 10:45:00,46.2,46.31,46.19,46.27,18157.056790015748,20.9267,20.9766,20.9222,20.9584,18157.0568
2008-12-24 10:50:00,46.28,46.29,46.03,46.12,16151.983034063089,20.963,20.9675,20.8497,20.8905,16151.983
2008-12-24 10:55:00,46.12,46.17,46.03,46.05,11027.905657739626,20.8905,20.9131,20.8497,20.8588,11027.9057
2008-12-24 11:00:00,46.09,46.12,45.97,46.01,8465.866969577895,20.8769,20.8905,20.8226,20.8407,8465.867
2008-12-24 11:05:00,45.99,46.12,45.96,46.07,20719.09547817748,20.8316,20.8905,20.818,20.8679,20719.0955
2008-12-24 11:10:00,46.06,46.16,46.01,46.08,14035.516291668617,20.8633,20.9086,20.8407,20.8724,14035.5163
2008-12-24 11:15:00,46.08,46.09,45.81,45.81,23169.741179897395,20.8724,20.8769,20.7501,20.7501,23169.7412
2008-12-24 11:20:00,45.84,46.03,45.83,45.87,24952.028962966426,20.7637,20.8497,20.7591,20.7773,24952.029
2008-12-24 11:25:00,45.86,45.89,45.66,45.75,28850.78348842993,20.7727,20.7863,20.6821,20.7229,28850.7835
2008-12-24 11:30:00,45.75,45.79,45.7,45.77,15149.446156086758,20.7229,20.741,20.7003,20.732,15149.4462
2008-12-24 11:35:00,45.77,45.91,45.74,45.91,28850.78348842993,20.732,20.7954,20.7184,20.7954,28850.7835
2008-12-24 11:40:00,45.9,45.91,45.85,45.91,8688.652942461524,20.7908,20.7954,20.7682,20.7954,8688.6529
2008-12-24 11:45:00,45.91,45.97,45.8,45.83,16374.769006946715,20.7954,20.8226,20.7456,20.7591,16374.769
2008-12-24 11:50:00,45.84,46.02,45.83,45.87,26622.923759593643,20.7637,20.8452,20.7591,20.7773,26622.9238
2008-12-24 11:55:00,45.87,45.97,45.82,45.95,14146.90927811043,20.7773,20.8226,20.7546,20.8135,14146.9093
2008-12-24 12:00:00,45.96,46.08,45.94,46.0,11696.263576390513,20.818,20.8724,20.809,20.8361,11696.2636
2008-12-24 12:05:00,45.95,46.07,45.91,46.05,13812.730318784988,20.8135,20.8679,20.7954,20.8588,13812.7303
2008-12-24 12:10:00,46.03,46.06,45.98,45.99,10248.154752646926,20.8497,20.8633,20.8271,20.8316,10248.1548
2008-12-24 12:15:00,45.99,46.13,45.98,46.04,19716.558600201148,20.8316,20.895,20.8271,20.8543,19716.5586
2008-12-24 12:20:00,46.04,46.05,46.01,46.04,9802.582806879667,20.8543,20.8588,20.8407,20.8543,9802.5828
2008-12-24 12:25:00,46.05,46.08,45.95,46.02,29296.355434197187,20.8588,20.8724,20.8135,20.8452,29296.3554
2008-12-24 12:30:00,46.02,46.05,45.97,46.0,13478.551359459543,20.8452,20.8588,20.8226,20.8361,13478.5514
2008-12-24 12:35:00,46.0,46.04,45.83,46.04,42552.1208207731,20.8361,20.8543,20.7591,20.8543,42552.1208
2008-12-24 12:40:00,46.04,46.3,46.04,46.17,70957.33236343578,20.8543,20.972,20.8543,20.9131,70957.3324
2008-12-24 12:45:00,46.16,46.16,45.98,46.0,49235.700007281965,20.9086,20.9086,20.8271,20.8361,49235.7
2008-12-24 12:50:00,46.01,46.09,45.99,46.03,33083.71697321888,20.8407,20.8769,20.8316,20.8497,33083.717
2008-12-24 12:55:00,46.03,46.21,45.96,46.05,185246.5364527373,20.8497,20.9313,20.818,20.8588,185246.5365
2008-12-26 09:30:00,46.06,46.67,45.69,45.88,55696.4932209072,20.8633,21.1396,20.6957,20.7818,55696.4932
2008-12-26 09:35:00,46.0,46.55,45.92,46.24,65610.46901422869,20.8361,21.0853,20.7999,20.9449,65610.469
2008-12-26 09:40:00,46.3,46.35,45.83,45.92,36536.89955291512,20.972,20.9947,20.7591,20.7999,36536.8996
2008-12-26 09:45:00,45.95,45.95,45.72,45.75,34086.25385119521,20.8135,20.8135,20.7093,20.7229,34086.2539
2008-12-26 09:50:00,45.75,45.78,45.25,45.3,58369.92489551075,20.7229,20.7365,20.4964,20.5191,58369.9249
2008-12-26 09:55:00,45.25,45.43,45.02,45.31,58481.31788195256,20.4964,20.578,20.3922,20.5236,58481.3179
2008-12-26 10:00:00,45.34,45.51,45.33,45.46,27179.88869180272,20.5372,20.6142,20.5327,20.5915,27179.8887
2008-12-26 10:05:00,45.48,45.48,45.27,45.35,14815.267196761317,20.6006,20.6006,20.5055,20.5417,14815.2672
2008-12-26 10:10:00,45.33,45.39,45.2,45.3,32526.752041009808,20.5327,20.5598,20.4738,20.5191,32526.752
2008-12-26 10:15:00,45.33,45.38,45.28,45.32,15706.41108829583,20.5327,20.5553,20.51,20.5281,15706.4111
2008-12-26 10:20:00,45.3,45.41,45.29,45.34,19939.34457308477,20.5191,20.5689,20.5145,20.5372,19939.3446
2008-12-26 10:25:00,45.34,45.42,45.23,45.27,14258.302264552243,20.5372,20.5734,20.4874,20.5055,14258.3023
2008-12-26 10:30:00,45.27,45.39,45.25,45.39,15595.018101854015,20.5055,20.5598,20.4964,20.5598,15595.0181
2008-12-26 10:35:00,45.39,45.4,45.25,45.36,28516.604529104487,20.5598,20.5644,20.4964,20.5463,28516.6045
2008-12-26 10:40:00,45.34,45.42,45.29,45.29,9913.975793321482,20.5372,20.5734,20.5145,20.5145,9913.9758
2008-12-26 10:45:00,45.32,45.4,45.32,45.36,12141.83552215777,20.5281,20.5644,20.5281,20.5463,12141.8355
2008-12-26 10:50:00,45.36,45.4,45.33,45.4,8911.438915345152,20.5463,20.5644,20.5327,20.5644,8911.4389
2008-12-26 10:55:00,45.42,45.56,45.4,45.56,20607.702491735665,20.5734,20.6368,20.5644,20.6368,20607.7025
2008-12-26 11:00:00,45.51,45.63,45.47,45.6,13812.730318784988,20.6142,20.6685,20.5961,20.655,13812.7303
2008-12-26 11:05:00,45.59,45.74,45.59,45.66,15817.804074737644,20.6504,20.7184,20.6504,20.6821,15817.8041
2008-12-26 11:10:00,45.68,45.68,45.47,45.47,11584.870589948698,20.6912,20.6912,20.5961,20.5961,11584.8706
2008-12-26 11:15:00,45.48,45.52,45.42,45.42,21833.02534259562,20.6006,20.6187,20.5734,20.5734,21833.0253
2008-12-26 11:20:00,45.45,45.45,45.2,45.2,24283.67104431554,20.587,20.587,20.4738,20.4738,24283.671
2008-12-26 11:25:00,45.2,45.27,45.11,45.17,27848.2466104536,20.4738,20.5055,20.433,20.4602,27848.2466
2008-12-26 11:30:00,45.16,45.22,45.16,45.18,12698.80045436684,20.4557,20.4828,20.4557,20.4647,12698.8005
2008-12-26 11:35:00,45.21,45.22,45.12,45.16,11584.870589948698,20.4783,20.4828,20.4375,20.4557,11584.8706
2008-12-26 11:40:00,45.16,45.16,45.09,45.09,22835.562220571952,20.4557,20.4557,20.424,20.424,22835.5622
2008-12-26 11:45:00,45.1,45.13,45.07,45.09,10025.368779763296,20.4285,20.4421,20.4149,20.424,10025.3688
2008-12-26 11:50:00,45.1,45.1,45.02,45.04,22055.81131547925,20.4285,20.4285,20.3922,20.4013,22055.8113
2008-12-26 11:55:00,45.04,45.06,44.94,44.97,23949.49208499009,20.4013,20.4104,20.356,20.3696,23949.4921
2008-12-26 12:00:00,44.93,45.3,44.91,45.29,31747.001135917104,20.3515,20.5191,20.3424,20.5145,31747.0011
2008-12-26 12:05:00,45.29,45.44,45.25,45.37,18157.056790015748,20.5145,20.5825,20.4964,20.5508,18157.0568
2008-12-26 12:10:00,45.38,45.38,45.22,45.33,14815.267196761317,20.5553,20.5553,20.4828,20.5327,14815.2672
2008-12-26 12:15:00,45.32,45.35,45.3,45.33,7129.151132276122,20.5281,20.5417,20.5191,20.5327,7129.1511
2008-12-26 12:20:00,45.35,45.38,45.33,45.33,10025.368779763296,20.5417,20.5553,20.5327,20.5327,10025.3688
2008-12-26 12:25:00,45.37,45.4,45.15,45.2,26511.53077315183,20.5508,20.5644,20.4511,20.4738,26511.5308
2008-12-26 12:30:00,45.2,45.24,45.11,45.17,11584.870589948698,20.4738,20.4919,20.433,20.4602,11584.8706
2008-12-26 12:35:00,45.15,45.21,45.07,45.11,7797.509050927008,20.4511,20.4783,20.4149,20.433,7797.5091
2008-12-26 12:40:00,45.12,45.12,44.97,44.97,6126.614254299792,20.4375,20.4375,20.3696,20.3696,6126.6143
2008-12-26 12:45:00,45.04,45.04,44.91,44.97,22278.59728836288,20.4013,20.4013,20.3424,20.3696,22278.5973
2008-12-26 12:50:00,44.96,45.15,44.92,45.13,21053.27443750292,20.3651,20.4511,20.3469,20.4421,21053.2744
2008-12-26 12:55:00,45.1,45.21,45.07,45.21,8800.045928903339,20.4285,20.4783,20.4149,20.4783,8800.0459
2008-12-26 13:00:00,45.2,45.21,45.16,45.21,4010.1475119053184,20.4738,20.4783,20.4557,20.4783,4010.1475
2008-12-26 13:05:00,45.19,45.21,45.16,45.21,7240.544118717937,20.4692,20.4783,20.4557,20.4783,7240.5441
2008-12-26 13:10:00,45.2,45.22,45.16,45.17,9468.403847554224,20.4738,20.4828,20.4557,20.4602,9468.4038
2008-12-26 13:15:00,45.18,45.2,45.1,45.12,5681.042308532535,20.4647,20.4738,20.4285,20.4375,5681.0423
2008-12-26 13:20:00,45.12,45.14,45.04,45.05,10693.726698414182,20.4375,20.4466,20.4013,20.4058,10693.7267
2008-12-26 13:25:00,45.05,45.16,45.04,45.12,18379.842762899378,20.4058,20.4557,20.4013,20.4375,18379.8428
2008-12-26 13:30:00,45.16,45.42,45.13,45.35,17822.877830690304,20.4557,20.5734,20.4421,20.5417,17822.8778
2008-12-26 13:35:00,45.33,45.42,45.33,45.37,8354.47398313608,20.5327,20.5734,20.5327,20.5508,8354.474
2008-12-26 13:40:00,45.37,45.37,45.29,45.3,8800.045928903339,20.5508,20.5508,20.5145,20.5191,8800.0459
2008-12-26 13:45:00,45.33,45.35,45.28,45.34,11696.263576390513,20.5327,20.5417,20.51,20.5372,11696.2636
2008-12-26 13:50:00,45.33,45.51,45.33,45.49,20384.916518852035,20.5327,20.6142,20.5327,20.6051,20384.9165
2008-12-26 13:55:00,45.48,45.49,45.38,45.41,11250.691630623254,20.6006,20.6051,20.5553,20.5689,11250.6916
2008-12-26 14:00:00,45.4,45.46,45.36,45.43,230472.088948114,20.5644,20.5915,20.5463,20.578,230472.0889
2008-12-26 14:05:00,45.46,45.61,45.44,45.61,17154.519912039417,20.5915,20.6595,20.5825,20.6595,17154.5199
2008-12-26 14:10:00,45.61,45.74,45.6,45.67,29073.56946131356,20.6595,20.7184,20.655,20.6867,29073.5695
2008-12-26 14:15:00,45.69,45.76,45.69,45.75,10136.76176620511,20.6957,20.7274,20.6957,20.7229,10136.7618
2008-12-26 14:20:00,45.73,46.1,45.73,46.1,37985.00837665871,20.7138,20.8814,20.7138,20.8814,37985.0084
2008-12-26 14:25:00,46.09,46.21,46.03,46.07,41772.3699156804,20.8769,20.9313,20.8497,20.8679,41772.3699
2008-12-26 14:30:00,46.05,46.23,46.04,46.17,37762.222403775086,20.8588,20.9403,20.8543,20.9131,37762.2224
2008-12-26 14:35:00,46.17,46.19,46.08,46.12,14146.90927811043,20.9131,20.9222,20.8724,20.8905,14146.9093
2008-12-26 14:40:00,46.11,46.12,46.02,46.06,17711.48484424849,20.886,20.8905,20.8452,20.8633,17711.4848
2008-12-26 14:45:00,46.05,46.05,45.86,45.93,20941.88145106111,20.8588,20.8588,20.7727,20.8044,20941.8815
2008-12-26 14:50:00,45.89,45.95,45.84,45.9,10693.726698414182,20.7863,20.8135,20.7637,20.7908,10693.7267
2008-12-26 14:55:00,45.88,46.02,45.85,45.99,15595.018101854015,20.7818,20.8452,20.7682,20.8316,15595.0181
2008-12-26 15:00:00,46.02,46.02,45.91,46.02,23838.09909854828,20.8452,20.8452,20.7954,20.8452,23838.0991
2008-12-26 15:05:00,46.02,46.14,45.98,46.06,29184.962447755373,20.8452,20.8996,20.8271,20.8633,29184.9624
2008-12-26 15:10:00,46.05,46.34,46.02,46.31,20719.09547817748,20.8588,20.9902,20.8452,20.9766,20719.0955
2008-12-26 15:15:00,46.33,46.63,46.31,46.51,48233.163129305634,20.9856,21.1215,20.9766,21.0672,48233.1631
2008-12-26 15:20:00,46.55,46.56,46.44,46.5,13924.1233052268,21.0853,21.0898,21.0354,21.0626,13924.1233
2008-12-26 15:25:00,46.51,46.79,46.45,46.57,40547.04706482044,21.0672,21.194,21.04,21.0943,40547.0471
2008-12-26 15:30:00,46.61,46.68,46.31,46.35,39544.51018684411,21.1125,21.1442,20.9766,20.9947,39544.5102
2008-12-26 15:35:00,46.34,46.44,46.34,46.39,19605.16561375933,20.9902,21.0354,20.9902,21.0128,19605.1656
2008-12-26 15:40:00,46.39,46.48,46.27,46.36,24952.028962966426,21.0128,21.0536,20.9584,20.9992,24952.029
2008-12-26 15:45:00,46.38,46.39,46.27,46.34,27959.639596895417,21.0083,21.0128,20.9584,20.9902,27959.6396
2008-12-26 15:50:00,46.35,46.38,46.17,46.3,75747.23078043379,20.9947,21.0083,20.9131,20.972,75747.2308
2008-12-26 15:55:00,46.29,46.83,46.29,46.7,168203.40952713974,20.9675,21.2121,20.9675,21.1532,168203.4095
2008-12-29 09:30:00,46.62,46.62,45.16,45.33,81985.2380211754,21.117,21.117,20.4557,20.5327,81985.238
2008-12-29 09:35:00,45.36,45.44,45.19,45.42,33640.68190542795,20.5463,20.5825,20.4692,20.5734,33640.6819
2008-12-29 09:40:00,45.38,45.75,45.35,45.54,44334.40860384213,20.5553,20.7229,20.5417,20.6278,44334.4086
2008-12-29 09:45:00,45.54,45.59,45.41,45.54,33863.46787831158,20.6278,20.6504,20.5689,20.6278,33863.4679
2008-12-29 09:50:00,45.53,45.55,45.29,45.33,17154.519912039417,20.6233,20.6323,20.5145,20.5327,17154.5199
2008-12-29 09:55:00,45.33,45.33,44.99,45.23,59149.67580060345,20.5327,20.5327,20.3787,20.4874,59149.6758
2008-12-29 10:00:00,45.21,45.21,44.79,44.81,58926.88982771982,20.4783,20.4783,20.2881,20.2971,58926.8898
2008-12-29 10:05:00,44.81,44.82,44.34,44.45,56699.03009888353,20.2971,20.3017,20.0842,20.1341,56699.0301
2008-12-29 10:10:00,44.46,44.58,44.23,44.25,75190.26584822472,20.1386,20.1929,20.0344,20.0435,75190.2658
2008-12-29 10:15:00,44.22,44.28,43.76,43.94,76081.40973975924,20.0299,20.0571,19.8215,19.903,76081.4097
2008-12-29 10:20:00,43.94,44.22,43.85,44.19,62491.46539385788,19.903,20.0299,19.8623,20.0163,62491.4654
2008-12-29 10:25:00,44.19,44.37,44.07,44.32,52243.31064121096,20.0163,20.0978,19.9619,20.0752,52243.3106
2008-12-29 10:30:00,44.3,44.3,43.99,44.02,41883.76290212222,20.0661,20.0661,19.9257,19.9393,41883.7629
2008-12-29 10:35:00,43.99,44.01,43.8,43.98,56030.67218023264,19.9257,19.9348,19.8396,19.9212,56030.6722
2008-12-29 10:40:00,43.97,43.99,43.74,43.78,49904.05792593285,19.9166,19.9257,19.8125,19.8306,49904.0579
2008-12-29 10:45:00,43.79,43.98,43.67,43.96,34309.039824078834,19.8351,19.9212,19.7807,19.9121,34309.0398
2008-12-29 10:50:00,43.92,44.25,43.88,44.17,64830.71810913598,19.894,20.0435,19.8759,20.0072,64830.7181
2008-12-29 10:55:00,44.17,44.42,44.17,44.28,40881.226024145886,20.0072,20.1205,20.0072,20.0571,40881.226
2008-12-29 11:00:00,44.28,44.28,44.06,44.14,35422.96968849698,20.0571,20.0571,19.9574,19.9936,35422.9697
2008-12-29 11:05:00,44.14,44.25,44.06,44.07,46673.66131912024,19.9936,20.0435,19.9574,19.9619,46673.6613
2008-12-29 11:10:00,44.06,44.11,43.96,43.99,24395.06403075736,19.9574,19.9801,19.9121,19.9257,24395.064
2008-12-29 11:15:00,43.98,44.13,43.97,44.09,42886.29978009855,19.9212,19.9891,19.9166,19.971,42886.2998
2008-12-29 11:20:00,44.07,44.38,44.06,44.28,38096.40136310053,19.9619,20.1024,19.9574,20.0571,38096.4014
2008-12-29 11:25:00,44.3,44.37,44.13,44.35,40769.83303770407,20.0661,20.0978,19.9891,20.0888,40769.833
2008-12-29 11:30:00,44.35,44.5,44.32,44.46,29964.71335284808,20.0888,20.1567,20.0752,20.1386,29964.7134
2008-12-29 11:35:00,44.45,44.46,44.31,44.31,31412.82217659166,20.1341,20.1386,20.0706,20.0706,31412.8222
2008-12-29 11:40:00,44.32,44.35,44.21,44.26,39321.724213960486,20.0752,20.0888,20.0253,20.048,39321.7242
2008-12-29 11:45:00,44.26,44.26,44.21,44.26,28071.03258333723,20.048,20.048,20.0253,20.048,28071.0326
2008-12-29 11:50:00,44.23,44.64,44.21,44.38,99139.75793321482,20.0344,20.2201,20.0253,20.1024,99139.7579
2008-12-29 11:55:00,44.38,44.64,44.36,44.58,171099.62717462692,20.1024,20.2201,20.0933,20.1929,171099.6272
2008-12-29 12:00:00,44.56,44.83,44.5,44.81,51686.345709001886,20.1839,20.3062,20.1567,20.2971,51686.3457
2008-12-29 12:05:00,44.81,44.81,44.65,44.65,51574.95272256007,20.2971,20.2971,20.2246,20.2246,51574.9527
2008-12-29 12:10:00,44.63,44.65,44.52,44.62,52800.275573420025,20.2156,20.2246,20.1658,20.2111,52800.2756
2008-12-29 12:15:00,44.56,44.66,44.54,44.54,43443.26471230762,20.1839,20.2292,20.1748,20.1748,43443.2647
2008-12-29 12:20:00,44.55,44.61,44.49,44.49,13589.944345901358,20.1794,20.2065,20.1522,20.1522,13589.9443
2008-12-29 12:25:00,44.49,44.5,44.3,44.42,38319.18733598416,20.1522,20.1567,20.0661,20.1205,38319.1873
2008-12-29 12:30:00,44.45,44.45,44.22,44.24,50795.201817467365,20.1341,20.1341,20.0299,20.0389,50795.2018
2008-12-29 12:35:00,44.23,44.24,44.11,44.19,31858.39412235892,20.0344,20.0389,19.9801,20.0163,31858.3941
2008-12-29 12:40:00,44.19,44.23,43.9,44.01,28962.176474871747,20.0163,20.0344,19.8849,19.9348,28962.1765
2008-12-29 12:45:00,44.02,44.02,43.83,43.84,26957.102718919086,19.9393,19.9393,19.8532,19.8578,26957.1027
2008-12-29 12:50:00,43.84,44.0,43.76,43.95,48233.163129305634,19.8578,19.9302,19.8215,19.9076,48233.1631
2008-12-29 12:55:00,43.95,44.01,43.62,43.65,55362.31426158176,19.9076,19.9348,19.7581,19.7717,55362.3143
2008-12-29 13:00:00,43.63,43.65,43.45,43.54,45336.94548181846,19.7626,19.7717,19.6811,19.7219,45336.9455
2008-12-29 13:05:00,43.52,43.76,43.5,43.74,40992.6190105877,19.7128,19.8215,19.7037,19.8125,40992.619
2008-12-29 13:10:00,43.75,43.78,43.56,43.66,35088.79072917154,19.817,19.8306,19.7309,19.7762,35088.7907
2008-12-29 13:15:00,43.65,43.71,43.59,43.65,34977.39774272972,19.7717,19.7989,19.7445,19.7717,34977.3977
2008-12-29 13:20:00,43.67,43.72,43.64,43.67,36202.72059358968,19.7807,19.8034,19.7672,19.7807,36202.7206
2008-12-29 13:25:00,43.67,43.81,43.66,43.66,42552.1208207731,19.7807,19.8442,19.7762,19.7762,42552.1208
2008-12-29 13:30:00,43.66,43.98,43.59,43.98,42997.69276654037,19.7762,19.9212,19.7445,19.9212,42997.6928
2008-12-29 13:35:00,43.99,44.01,43.67,43.83,89448.56811277696,19.9257,19.9348,19.7807,19.8532,89448.5681
2008-12-29 13:40:00,43.84,43.98,43.75,43.85,101144.83168916748,19.8578,19.9212,19.817,19.8623,101144.8317
2008-12-29 13:45:00,43.86,43.87,43.63,43.85,48790.12806151471,19.8668,19.8713,19.7626,19.8623,48790.1281
2008-12-29 13:50:00,43.85,43.92,43.73,43.87,27514.06765112816,19.8623,19.894,19.8079,19.8713,27514.0677
2008-12-29 13:55:00,43.89,44.0,43.85,43.89,78866.23440080459,19.8804,19.9302,19.8623,19.8804,78866.2344
2008-12-29 14:00:00,43.9,43.91,43.7,43.71,71402.90430920303,19.8849,19.8895,19.7943,19.7989,71402.9043
2008-12-29 14:05:00,43.71,43.75,43.55,43.55,52354.70362765277,19.7989,19.817,19.7264,19.7264,52354.7036
2008-12-29 14:10:00,43.53,43.68,43.5,43.53,68283.90068883223,19.7173,19.7853,19.7037,19.7173,68283.9007
2008-12-29 14:15:00,43.51,43.67,43.49,43.67,84770.06268222076,19.7083,19.7807,19.6992,19.7807,84770.0627
2008-12-29 14:20:00,43.67,43.84,43.49,43.49,95352.39639419311,19.7807,19.8578,19.6992,19.6992,95352.3964
2008-12-29 14:25:00,43.5,43.64,43.39,43.5,83099.16788559355,19.7037,19.7672,19.6539,19.7037,83099.1679
2008-12-29 14:30:00,43.53,43.54,43.4,43.5,116405.67083169606,19.7173,19.7219,19.6584,19.7037,116405.6708
2008-12-29 14:35:00,43.51,43.61,43.48,43.51,105266.3721875146,19.7083,19.7536,19.6947,19.7083,105266.3722
2008-12-29 14:40:00,43.49,43.54,43.41,43.41,73407.9780651557,19.6992,19.7219,19.663,19.663,73407.9781
2008-12-29 14:45:00,43.41,43.47,43.15,43.32,77195.33960417738,19.663,19.6902,19.5452,19.6222,77195.3396
2008-12-29 14:50:00,43.32,43.44,43.3,43.4,46562.26833267842,19.6222,19.6766,19.6132,19.6584,46562.2683
2008-12-29 14:55:00,43.4,44.07,43.35,43.79,115403.13395371972,19.6584,19.9619,19.6358,19.8351,115403.134
2008-12-29 15:00:00,43.78,44.27,43.78,44.11,113955.02512997611,19.8306,20.0525,19.8306,19.9801,113955.0251
2008-12-29 15:05:00,44.11,44.6,44.11,44.28,110390.44956383808,19.9801,20.202,19.9801,20.0571,110390.4496
2008-12-29 15:10:00,44.31,44.41,43.88,44.15,90116.92603142784,20.0706,20.1159,19.8759,19.9982,90116.926
2008-12-29 15:15:00,44.18,44.24,43.9,44.05,94684.03847554224,20.0118,20.0389,19.8849,19.9529,94684.0385
2008-12-29 15:20:00,44.05,44.37,44.03,44.37,86218.17150596435,19.9529,20.0978,19.9438,20.0978,86218.1715
2008-12-29 15:25:00,44.33,44.37,44.04,44.04,38207.79434954234,20.0797,20.0978,19.9483,19.9483,38207.7943
2008-12-29 15:30:00,44.04,44.34,43.93,44.13,557187.7181819556,19.9483,20.0842,19.8985,19.9891,557187.7182
2008-12-29 15:35:00,44.13,44.13,43.75,43.89,119970.24639783413,19.9891,19.9891,19.817,19.8804,119970.2464
2008-12-29 15:40:00,43.89,44.21,43.77,44.18,107939.80386211816,19.8804,20.0253,19.826,20.0118,107939.8039
2008-12-29 15:45:00,44.12,44.27,44.02,44.07,107939.80386211816,19.9846,20.0525,19.9393,19.9619,107939.8039
2008-12-29 15:50:00,44.09,44.26,43.98,44.05,237044.27514818104,19.971,20.048,19.9212,19.9529,237044.2751
2008-12-29 15:55:00,44.05,44.11,43.9,43.95,479546.806632011,19.9529,19.9801,19.8849,19.9076,479546.8066
2008-12-30 09:30:00,44.64,45.86,44.49,45.37,141134.91382177884,20.2201,20.7727,20.1522,20.5508,141134.9138
2008-12-30 09:35:00,45.38,45.38,44.94,45.01,40992.6190105877,20.5553,20.5553,20.356,20.3877,40992.619
2008-12-30 09:40:00,45.0,45.28,44.88,45.08,71514.29729564485,20.3832,20.51,20.3288,20.4194,71514.2973
2008-12-30 09:45:00,45.1,45.26,44.81,44.81,45893.91041402754,20.4285,20.501,20.2971,20.2971,45893.9104
2008-12-30 09:50:00,44.82,45.06,44.76,44.86,90005.53304498603,20.3017,20.4104,20.2745,20.3198,90005.533
2008-12-30 09:55:00,44.86,44.98,44.54,44.62,101590.40363493472,20.3198,20.3741,20.1748,20.2111,101590.4036
2008-12-30 10:00:00,44.57,44.62,44.06,44.6,84992.84865510439,20.1884,20.2111,19.9574,20.202,84992.8487
2008-12-30 10:05:00,44.6,44.69,44.45,44.59,61043.35657011429,20.202,20.2428,20.1341,20.1975,61043.3566
2008-12-30 10:10:00,44.57,44.89,44.54,44.89,34866.00475628791,20.1884,20.3334,20.1748,20.3334,34866.0048
2008-12-30 10:15:00,44.9,45.04,44.8,44.87,66613.00589220501,20.3379,20.4013,20.2926,20.3243,66613.0059
2008-12-30 10:20:00,44.88,45.11,44.88,45.08,24060.885071431912,20.3288,20.433,20.3288,20.4194,24060.8851
2008-12-30 10:25:00,45.08,45.22,44.98,45.21,21387.453396828365,20.4194,20.4828,20.3741,20.4783,21387.4534
2008-12-30 10:30:00,45.24,45.36,45.13,45.13,45448.33846826028,20.4919,20.5463,20.4421,20.4421,45448.3385
2008-12-30 10:35:00,45.17,45.34,44.91,44.96,47564.80521065475,20.4602,20.5372,20.3424,20.3651,47564.8052
2008-12-30 10:40:00,44.96,45.06,44.92,44.98,13478.551359459543,20.3651,20.4104,20.3469,20.3741,13478.5514
2008-12-30 10:45:00,44.97,45.16,44.91,45.08,39878.68914616956,20.3696,20.4557,20.3424,20.4194,39878.6891
2008-12-30 10:50:00,45.08,45.15,44.99,45.07,48567.34208863108,20.4194,20.4511,20.3787,20.4149,48567.3421
2008-12-30 10:55:00,45.08,45.14,44.9,45.0,42217.94186144766,20.4194,20.4466,20.3379,20.3832,42217.9419
2008-12-30 11:00:00,44.99,45.02,44.81,45.0,73964.94299736476,20.3787,20.3922,20.2971,20.3832,73964.943
2008-12-30 11:05:00,44.98,45.05,44.88,44.93,34866.00475628791,20.3741,20.4058,20.3288,20.3515,34866.0048
2008-12-30 11:10:00,44.94,44.99,44.78,44.95,73630.76403803933,20.356,20.3787,20.2835,20.3605,73630.764
2008-12-30 11:15:00,44.93,45.05,44.92,44.99,64719.32512269417,20.3515,20.4058,20.3469,20.3787,64719.3251
2008-12-30 11:20:00,44.98,45.33,44.98,45.27,45225.55249537665,20.3741,20.5327,20.3741,20.5055,45225.5525
2008-12-30 11:25:00,45.25,45.46,45.16,45.43,60597.78462434704,20.4964,20.5915,20.4557,20.578,60597.7846
2008-12-30 11:30:00,45.43,45.6,45.4,45.48,61266.14254299792,20.578,20.655,20.5644,20.6006,61266.1425
2008-12-30 11:35:00,45.47,45.47,45.33,45.35,66501.6129057632,20.5961,20.5961,20.5327,20.5417,66501.6129
2008-12-30 11:40:00,45.37,45.6,45.34,45.51,38541.97330886778,20.5508,20.655,20.5372,20.6142,38541.9733
2008-12-30 11:45:00,45.51,45.58,45.37,45.37,67392.75679729771,20.6142,20.6459,20.5508,20.5508,67392.7568
2008-12-30 11:50:00,45.38,45.43,45.32,45.32,10805.119684855998,20.5553,20.578,20.5281,20.5281,10805.1197
2008-12-30 11:55:00,45.32,45.4,45.32,45.35,9134.22488822878,20.5281,20.5644,20.5281,20.5417,9134.2249
2008-12-30 12:00:00,45.35,45.43,45.31,45.33,16708.94796627216,20.5417,20.578,20.5236,20.5327,16708.948
2008-12-30 12:05:00,45.34,45.38,45.16,45.16,32638.14502745162,20.5372,20.5553,20.4557,20.4557,32638.145
2008-12-30 12:10:00,45.16,45.33,44.98,45.03,56142.06516667446,20.4557,20.5327,20.3741,20.3968,56142.0652
2008-12-30 12:15:00,45.04,45.11,44.96,45.09,29741.927379964447,20.4013,20.433,20.3651,20.424,29741.9274
2008-12-30 12:20:00,45.09,45.1,44.91,44.93,33863.46787831158,20.424,20.4285,20.3424,20.3515,33863.4679
2008-12-30 12:25:00,44.93,44.95,44.74,44.89,41772.3699156804,20.3515,20.3605,20.2654,20.3334,41772.3699
2008-12-30 12:30:00,44.88,44.89,44.72,44.78,35645.75566138061,20.3288,20.3334,20.2564,20.2835,35645.7557
2008-12-30 12:35:00,44.77,44.78,44.5,44.51,28071.03258333723,20.279,20.2835,20.1567,20.1612,28071.0326
2008-12-30 12:40:00,44.51,44.72,44.41,44.66,51797.738695443695,20.1612,20.2564,20.1159,20.2292,51797.7387
2008-12-30 12:45:00,44.7,44.79,44.43,44.6,38541.97330886778,20.2473,20.2881,20.125,20.202,38541.9733
2008-12-30 12:50:00,44.57,44.86,44.56,44.84,61266.14254299792,20.1884,20.3198,20.1839,20.3107,61266.1425
2008-12-30 12:55:00,44.86,44.89,44.69,44.87,52911.66855986184,20.3198,20.3334,20.2428,20.3243,52911.6686
2008-12-30 13:00:00,44.87,44.89,44.76,44.87,36425.50656647331,20.3243,20.3334,20.2745,20.3243,36425.5066
2008-12-30 13:05:00,44.85,44.88,44.79,44.81,14258.302264552243,20.3152,20.3288,20.2881,20.2971,14258.3023
2008-12-30 13:10:00,44.84,44.85,44.64,44.74,12253.228508599585,20.3107,20.3152,20.2201,20.2654,12253.2285
2008-12-30 13:15:00,44.74,44.81,44.66,44.79,61823.107475207,20.2654,20.2971,20.2292,20.2881,61823.1075
2008-12-30 13:20:00,44.77,44.82,44.72,44.81,11473.477603506884,20.279,20.3017,20.2564,20.2971,11473.4776
2008-12-30 13:25:00,44.8,44.84,44.63,44.64,33529.28891898614,20.2926,20.3107,20.2156,20.2201,33529.2889
2008-12-30 13:30:00,44.64,44.67,44.59,44.63,10359.54773908874,20.2201,20.2337,20.1975,20.2156,10359.5477
2008-12-30 13:35:00,44.62,44.62,44.47,44.54,10693.726698414182,20.2111,20.2111,20.1431,20.1748,10693.7267
2008-12-30 13:40:00,44.56,44.57,44.44,44.54,27959.639596895417,20.1839,20.1884,20.1295,20.1748,27959.6396
2008-12-30 13:45:00,44.54,44.71,44.52,44.71,29073.56946131356,20.1748,20.2518,20.1658,20.2518,29073.5695
2008-12-30 13:50:00,44.7,44.81,44.56,44.67,55696.4932209072,20.2473,20.2971,20.1839,20.2337,55696.4932
2008-12-30 13:55:00,44.66,44.72,44.49,44.54,43443.26471230762,20.2292,20.2564,20.1522,20.1748,43443.2647
2008-12-30 14:00:00,44.53,44.53,44.35,44.47,35311.576702055165,20.1703,20.1703,20.0888,20.1431,35311.5767
2008-12-30 14:05:00,44.48,44.54,44.43,44.51,41215.40498347133,20.1476,20.1748,20.125,20.1612,41215.405
2008-12-30 14:10:00,44.51,44.52,44.42,44.47,20162.130545968408,20.1612,20.1658,20.1205,20.1431,20162.1305
2008-12-30 14:15:00,44.47,44.61,44.46,44.54,57367.38801753442,20.1431,20.2065,20.1386,20.1748,57367.388
2008-12-30 14:20:00,44.54,44.62,44.45,44.46,65276.29005490324,20.1748,20.2111,20.1341,20.1386,65276.2901
2008-12-30 14:25:00,44.46,44.66,44.45,44.48,50461.02285814193,20.1386,20.2292,20.1341,20.1476,50461.0229
2008-12-30 14:30:00,44.52,44.62,44.52,44.54,38207.79434954234,20.1658,20.2111,20.1658,20.1748,38207.7943
2008-12-30 14:35:00,44.54,44.72,44.54,44.7,33195.109959660695,20.1748,20.2564,20.1748,20.2473,33195.11
2008-12-30 14:40:00,44.69,44.8,44.62,44.74,55807.886207349016,20.2428,20.2926,20.2111,20.2654,55807.8862
2008-12-30 14:45:00,44.72,44.8,44.69,44.8,32526.752041009808,20.2564,20.2926,20.2428,20.2926,32526.752
2008-12-30 14:50:00,44.8,44.89,44.73,44.81,27179.88869180272,20.2926,20.3334,20.2609,20.2971,27179.8887
2008-12-30 14:55:00,44.83,44.87,44.71,44.75,21276.06041038655,20.3062,20.3243,20.2518,20.2699,21276.0604
2008-12-30 15:00:00,44.77,44.89,44.69,44.83,48567.34208863108,20.279,20.3334,20.2428,20.3062,48567.3421
2008-12-30 15:05:00,44.81,44.91,44.77,44.8,40769.83303770407,20.2971,20.3424,20.279,20.2926,40769.833
2008-12-30 15:10:00,44.78,44.83,44.66,44.8,27179.88869180272,20.2835,20.3062,20.2292,20.2926,27179.8887
2008-12-30 15:15:00,44.8,44.91,44.71,44.87,30633.07127149896,20.2926,20.3424,20.2518,20.3243,30633.0713
2008-12-30 15:20:00,44.87,44.94,44.8,44.84,27068.4957053609,20.3243,20.356,20.2926,20.3107,27068.4957
2008-12-30 15:25:00,44.84,45.1,44.84,45.05,48010.37715642201,20.3107,20.4285,20.3107,20.4058,48010.3772
2008-12-30 15:30:00,45.04,45.16,45.0,45.09,38653.3662953096,20.4013,20.4557,20.3832,20.424,38653.3663
2008-12-30 15:35:00,45.09,45.27,45.02,45.26,67726.93575662316,20.424,20.5055,20.3922,20.501,67726.9358
2008-12-30 15:40:00,45.26,45.75,45.25,45.69,143251.38056417333,20.501,20.7229,20.4964,20.6957,143251.3806
2008-12-30 15:45:00,45.69,45.75,45.42,45.51,113955.02512997611,20.6957,20.7229,20.5734,20.6142,113955.0251
2008-12-30 15:50:00,45.51,45.84,45.51,45.8,175666.73961874133,20.6142,20.7637,20.6142,20.7456,175666.7396
2008-12-30 15:55:00,45.81,46.45,45.79,46.19,646079.3213625236,20.7501,21.04,20.741,20.9222,646079.3214
2008-12-31 09:30:00,46.68,46.94,45.93,46.08,35311.576702055165,21.1442,21.2619,20.8044,20.8724,35311.5767
2008-12-31 09:35:00,46.13,46.21,45.53,45.72,44223.01561740032,20.895,20.9313,20.6233,20.7093,44223.0156
2008-12-31 09:40:00,45.68,46.25,45.68,46.21,49012.91403439834,20.6912,20.9494,20.6912,20.9313,49012.914
2008-12-31 09:45:00,46.19,46.38,46.08,46.16,38319.18733598416,20.9222,21.0083,20.8724,20.9086,38319.1873
2008-12-31 09:50:00,46.1,46.1,45.56,45.59,33752.074891869765,20.8814,20.8814,20.6368,20.6504,33752.0749
2008-12-31 09:55:00,45.56,45.93,45.51,45.82,36314.113580031495,20.6368,20.8044,20.6142,20.7546,36314.1136
2008-12-31 10:00:00,45.81,46.12,45.78,46.03,33195.109959660695,20.7501,20.8905,20.7365,20.8497,33195.11
2008-12-31 10:05:00,46.08,46.32,45.94,46.3,21276.06041038655,20.8724,20.9811,20.809,20.972,21276.0604
2008-12-31 10:10:00,46.3,46.56,46.27,46.54,32081.180095242547,20.972,21.0898,20.9584,21.0807,32081.1801
2008-12-31 10:15:00,46.51,46.62,46.48,46.62,27959.639596895417,21.0672,21.117,21.0536,21.117,27959.6396
2008-12-31 10:20:00,46.62,46.68,46.5,46.62,42106.54887500584,21.117,21.1442,21.0626,21.117,42106.5489
2008-12-31 10:25:00,46.61,46.68,46.54,46.59,24395.06403075736,21.1125,21.1442,21.0807,21.1034,24395.064
2008-12-31 10:30:00,46.58,46.64,46.48,46.62,31078.643217266217,21.0989,21.126,21.0536,21.117,31078.6432
2008-12-31 10:35:00,46.57,46.57,46.47,46.5,32972.32398677706,21.0943,21.0943,21.049,21.0626,32972.324
2008-12-31 10:40:00,46.5,46.54,46.37,46.39,22501.38326124651,21.0626,21.0807,21.0037,21.0128,22501.3833
2008-12-31 10:45:00,46.39,46.61,46.26,46.49,53134.45453274547,21.0128,21.1125,20.9539,21.0581,53134.4545
2008-12-31 10:50:00,46.51,46.55,46.43,46.55,19159.59366799208,21.0672,21.0853,21.0309,21.0853,19159.5937
2008-12-31 10:55:00,46.55,46.57,46.4,46.46,21833.02534259562,21.0853,21.0943,21.0173,21.0445,21833.0253
2008-12-31 11:00:00,46.47,46.54,46.39,46.43,23281.13416633921,21.049,21.0807,21.0128,21.0309,23281.1342
2008-12-31 11:05:00,46.46,46.52,46.39,46.41,21276.06041038655,21.0445,21.0717,21.0128,21.0219,21276.0604
2008-12-31 11:10:00,46.42,46.47,46.28,46.32,35422.96968849698,21.0264,21.049,20.963,20.9811,35422.9697
2008-12-31 11:15:00,46.33,46.43,46.32,46.37,14035.516291668617,20.9856,21.0309,20.9811,21.0037,14035.5163
2008-12-31 11:20:00,46.38,46.68,46.38,46.67,28739.39050198812,21.0083,21.1442,21.0083,21.1396,28739.3905
2008-12-31 11:25:00,46.68,46.68,46.51,46.62,16820.340952713974,21.1442,21.1442,21.0672,21.117,16820.341
2008-12-31 11:30:00,46.65,46.89,46.6,46.72,58704.10385483619,21.1306,21.2393,21.1079,21.1623,58704.1039
2008-12-31 11:35:00,46.71,46.74,46.56,46.57,18379.842762899378,21.1577,21.1713,21.0898,21.0943,18379.8428
2008-12-31 11:40:00,46.56,46.65,46.51,46.51,17043.126925597604,21.0898,21.1306,21.0672,21.0672,17043.1269
2008-12-31 11:45:00,46.56,46.8,46.53,46.61,32303.966068126178,21.0898,21.1985,21.0762,21.1125,32303.9661
2008-12-31 11:50:00,46.6,46.66,46.47,46.62,26622.923759593643,21.1079,21.1351,21.049,21.117,26622.9238
2008-12-31 11:55:00,46.63,46.85,46.57,46.85,29853.32036640626,21.1215,21.2212,21.0943,21.2212,29853.3204
2008-12-31 12:00:00,46.81,46.98,46.79,46.9,28850.78348842993,21.203,21.28,21.194,21.2438,28850.7835
2008-12-31 12:05:00,46.91,46.99,46.76,46.87,29519.141407080817,21.2483,21.2846,21.1804,21.2302,29519.1414
2008-12-31 12:10:00,46.89,46.91,46.78,46.8,10248.154752646926,21.2393,21.2483,21.1895,21.1985,10248.1548
2008-12-31 12:15:00,46.81,46.81,46.55,46.62,21387.453396828365,21.203,21.203,21.0853,21.117,21387.4534
2008-12-31 12:20:00,46.64,46.68,46.46,46.58,30521.678285057147,21.126,21.1442,21.0445,21.0989,30521.6783
2008-12-31 12:25:00,46.61,46.64,46.54,46.54,10693.726698414182,21.1125,21.126,21.0807,21.0807,10693.7267
2008-12-31 12:30:00,46.58,46.69,46.51,46.64,28293.81855622086,21.0989,21.1487,21.0672,21.126,28293.8186
2008-12-31 12:35:00,46.64,46.81,46.55,46.79,25063.421949408243,21.126,21.203,21.0853,21.194,25063.4219
2008-12-31 12:40:00,46.82,46.91,46.74,46.82,17488.69887136486,21.2076,21.2483,21.1713,21.2076,17488.6989
2008-12-31 12:45:00,46.84,46.95,46.75,46.91,22055.81131547925,21.2166,21.2665,21.1759,21.2483,22055.8113
2008-12-31 12:50:00,46.88,46.91,46.76,46.79,19493.77262731752,21.2347,21.2483,21.1804,21.194,19493.7726
2008-12-31 12:55:00,46.8,46.83,46.7,46.83,8688.652942461524,21.1985,21.2121,21.1532,21.2121,8688.6529
2008-12-31 13:00:00,46.83,46.91,46.79,46.89,11362.08461706507,21.2121,21.2483,21.194,21.2393,11362.0846
2008-12-31 13:05:00,46.89,46.91,46.75,46.83,26065.95882738457,21.2393,21.2483,21.1759,21.2121,26065.9588
2008-12-31 13:10:00,46.81,46.82,46.52,46.68,30855.85724438259,21.203,21.2076,21.0717,21.1442,30855.8572
2008-12-31 13:15:00,46.66,46.79,46.61,46.74,12030.442535715956,21.1351,21.194,21.1125,21.1713,12030.4425
2008-12-31 13:20:00,46.74,46.77,46.49,46.49,21053.27443750292,21.1713,21.1849,21.0581,21.0581,21053.2744
2008-12-31 13:25:00,46.51,46.62,46.46,46.62,26845.70973247728,21.0672,21.117,21.0445,21.117,26845.7097
2008-12-31 13:30:00,46.58,46.78,46.55,46.78,16151.983034063089,21.0989,21.1895,21.0853,21.1895,16151.983
2008-12-31 13:35:00,46.78,46.99,46.73,46.94,16486.16199338853,21.1895,21.2846,21.1668,21.2619,16486.162
2008-12-31 13:40:00,46.95,47.04,46.91,46.99,21944.41832903744,21.2665,21.3072,21.2483,21.2846,21944.4183
2008-12-31 13:45:00,46.99,46.99,46.81,46.9,19382.379640875708,21.2846,21.2846,21.203,21.2438,19382.3796
2008-12-31 13:50:00,46.92,46.98,46.81,46.91,20273.52353241022,21.2529,21.28,21.203,21.2483,20273.5235
2008-12-31 13:55:00,46.89,47.25,46.83,47.11,31524.21516303348,21.2393,21.4023,21.2121,21.3389,31524.2152
2008-12-31 14:00:00,47.14,47.4,47.11,47.2,37093.8644851242,21.3525,21.4703,21.3389,21.3797,37093.8645
2008-12-31 14:05:00,47.22,47.34,47.0,47.0,39433.117200402296,21.3888,21.4431,21.2891,21.2891,39433.1172
2008-12-31 14:10:00,47.0,47.04,46.86,46.86,53134.45453274547,21.2891,21.3072,21.2257,21.2257,53134.4545
2008-12-31 14:15:00,46.87,46.99,46.83,46.99,22612.776247688325,21.2302,21.2846,21.2121,21.2846,22612.7762
2008-12-31 14:20:00,46.98,47.14,46.95,47.06,23169.741179897395,21.28,21.3525,21.2665,21.3163,23169.7412
2008-12-31 14:25:00,47.09,47.17,46.93,47.16,24395.06403075736,21.3299,21.3661,21.2574,21.3616,24395.064
2008-12-31 14:30:00,47.17,47.35,47.12,47.18,34309.039824078834,21.3661,21.4476,21.3435,21.3706,34309.0398
2008-12-31 14:35:00,47.21,47.27,46.87,47.1,61266.14254299792,21.3842,21.4114,21.2302,21.3344,61266.1425
2008-12-31 14:40:00,47.1,47.25,47.04,47.17,27402.674664686343,21.3344,21.4023,21.3072,21.3661,27402.6747
2008-12-31 14:45:00,47.11,47.32,47.09,47.25,25731.77986805913,21.3389,21.4341,21.3299,21.4023,25731.7799
2008-12-31 14:50:00,47.21,47.31,47.15,47.25,25397.60090873368,21.3842,21.4295,21.357,21.4023,25397.6009
2008-12-31 14:55:00,47.26,47.43,47.23,47.38,30521.678285057147,21.4069,21.4839,21.3933,21.4612,30521.6783
2008-12-31 15:00:00,47.43,47.8,47.43,47.67,48010.37715642201,21.4839,21.6515,21.4839,21.5926,48010.3772
2008-12-31 15:05:00,47.71,47.82,47.46,47.51,45893.91041402754,21.6107,21.6605,21.4975,21.5201,45893.9104
2008-12-31 15:10:00,47.52,47.62,47.36,47.55,43554.65769874943,21.5246,21.5699,21.4522,21.5382,43554.6577
2008-12-31 15:15:00,47.57,47.79,47.51,47.79,43331.8717258658,21.5473,21.6469,21.5201,21.6469,43331.8717
2008-12-31 15:20:00,47.79,47.89,47.53,47.6,134674.1206081536,21.6469,21.6922,21.5292,21.5609,134674.1206
2008-12-31 15:25:00,47.59,47.75,47.44,47.65,93792.89458400774,21.5564,21.6288,21.4884,21.5835,93792.8946
2008-12-31 15:30:00,47.64,47.73,47.52,47.73,92121.99978738053,21.579,21.6198,21.5246,21.6198,92121.9998
2008-12-31 15:35:00,47.74,48.19,47.71,47.99,166309.7287576289,21.6243,21.8281,21.6107,21.7375,166309.7288
2008-12-31 15:40:00,47.99,48.18,47.87,48.08,193378.2244629898,21.7375,21.8236,21.6832,21.7783,193378.2245
2008-12-31 15:45:00,48.09,48.13,46.93,47.31,366594.3183800112,21.7828,21.8009,21.2574,21.4295,366594.3184
2008-12-31 15:50:00,47.31,47.71,47.26,47.71,305773.74778278056,21.4295,21.6107,21.4069,21.6107,305773.7478
2008-12-31 15:55:00,47.71,48.16,47.69,47.87,641734.9948912928,21.6107,21.8145,21.6016,21.6832,641734.9949
2009-01-02 09:30:00,47.9,47.93,46.78,47.4,43554.65769874943,21.6968,21.7104,21.1895,21.4703,43554.6577
2009-01-02 09:35:00,47.36,47.69,47.03,47.13,37428.04344444964,21.4522,21.6016,21.3027,21.348,37428.0434
2009-01-02 09:40:00,47.13,47.44,46.69,47.02,75301.65883466654,21.348,21.4884,21.1487,21.2982,75301.6588
2009-01-02 09:45:00,46.97,47.15,46.88,47.11,42217.94186144766,21.2755,21.357,21.2347,21.3389,42217.9419
2009-01-02 09:50:00,47.07,47.14,46.21,46.48,64385.14616336873,21.3208,21.3525,20.9313,21.0536,64385.1462
2009-01-02 09:55:00,46.45,46.6,46.08,46.12,51574.95272256007,21.04,21.1079,20.8724,20.8905,51574.9527
2009-01-02 10:00:00,46.13,46.31,45.93,46.17,64385.14616336873,20.895,20.9766,20.8044,20.9131,64385.1462
2009-01-02 10:05:00,46.19,46.48,46.01,46.48,28182.425569779043,20.9222,21.0536,20.8407,21.0536,28182.4256
2009-01-02 10:10:00,46.48,47.29,46.44,47.09,36871.078512240565,21.0536,21.4205,21.0354,21.3299,36871.0785
2009-01-02 10:15:00,47.12,47.12,46.77,46.94,43554.65769874943,21.3435,21.3435,21.1849,21.2619,43554.6577
2009-01-02 10:20:00,46.94,47.21,46.71,46.91,48678.735075072895,21.2619,21.3842,21.1577,21.2483,48678.7351
2009-01-02 10:25:00,46.91,47.3,46.88,47.17,25843.172854500943,21.2483,21.425,21.2347,21.3661,25843.1729
2009-01-02 10:30:00,47.17,47.57,47.11,47.57,22946.95520701377,21.3661,21.5473,21.3389,21.5473,22946.9552
2009-01-02 10:35:00,47.56,47.89,47.4,47.63,50349.62987170011,21.5428,21.6922,21.4703,21.5745,50349.6299
2009-01-02 10:40:00,47.68,47.77,47.06,47.08,41215.40498347133,21.5971,21.6379,21.3163,21.3253,41215.405
2009-01-02 10:45:00,47.09,47.21,47.04,47.13,32415.35905456799,21.3299,21.3842,21.3072,21.348,32415.3591
2009-01-02 10:50:00,47.13,47.44,47.08,47.43,39990.08213261137,21.348,21.4884,21.3253,21.4839,39990.0821
2009-01-02 10:55:00,47.44,47.7,47.33,47.66,37762.222403775086,21.4884,21.6062,21.4386,21.5881,37762.2224
2009-01-02 11:00:00,47.65,47.71,47.52,47.69,16708.94796627216,21.5835,21.6107,21.5246,21.6016,16708.948
2009-01-02 11:05:00,47.65,47.66,47.41,47.62,22835.562220571952,21.5835,21.5881,21.4748,21.5699,22835.5622
2009-01-02 11:10:00,47.62,47.75,47.31,47.55,36871.078512240565,21.5699,21.6288,21.4295,21.5382,36871.0785
2009-01-02 11:15:00,47.53,47.62,47.24,47.25,21276.06041038655,21.5292,21.5699,21.3978,21.4023,21276.0604
2009-01-02 11:20:00,47.29,47.51,47.26,47.46,14481.088237435872,21.4205,21.5201,21.4069,21.4975,14481.0882
2009-01-02 11:25:00,47.44,47.74,47.38,47.74,23281.13416633921,21.4884,21.6243,21.4612,21.6243,23281.1342
2009-01-02 11:30:00,47.74,47.79,47.45,47.65,18157.056790015748,21.6243,21.6469,21.4929,21.5835,18157.0568
2009-01-02 11:35:00,47.69,47.83,47.49,47.54,26957.102718919086,21.6016,21.6651,21.5111,21.5337,26957.1027
2009-01-02 11:40:00,47.54,47.58,47.39,47.44,26177.351813826383,21.5337,21.5518,21.4658,21.4884,26177.3518
2009-01-02 11:45:00,47.5,47.55,47.22,47.22,25954.56584094276,21.5156,21.5382,21.3888,21.3888,25954.5658
2009-01-02 11:50:00,47.25,47.36,47.13,47.17,20050.73755952659,21.4023,21.4522,21.348,21.3661,20050.7376
2009-01-02 11:55:00,47.18,47.27,47.09,47.09,25620.38688161732,21.3706,21.4114,21.3299,21.3299,25620.3869
2009-01-02 12:00:00,47.11,47.19,46.99,47.12,23281.13416633921,21.3389,21.3752,21.2846,21.3435,23281.1342
2009-01-02 12:05:00,47.09,47.1,46.87,47.01,41215.40498347133,21.3299,21.3344,21.2302,21.2936,41215.405
2009-01-02 12:10:00,47.0,47.17,46.93,47.17,27959.639596895417,21.2891,21.3661,21.2574,21.3661,27959.6396
2009-01-02 12:15:00,47.12,47.19,46.96,47.03,15706.41108829583,21.3435,21.3752,21.271,21.3027,15706.4111
2009-01-02 12:20:00,46.98,47.09,46.94,47.01,13924.1233052268,21.28,21.3299,21.2619,21.2936,13924.1233
2009-01-02 12:25:00,47.04,47.09,46.98,47.05,6683.579186508864,21.3072,21.3299,21.28,21.3118,6683.5792
2009-01-02 12:30:00,47.04,47.23,47.04,47.16,15595.018101854015,21.3072,21.3933,21.3072,21.3616,15595.0181
2009-01-02 12:35:00,47.17,47.43,47.1,47.38,22278.59728836288,21.3661,21.4839,21.3344,21.4612,22278.5973
2009-01-02 12:40:00,47.39,47.5,47.14,47.15,27625.460637569973,21.4658,21.5156,21.3525,21.357,27625.4606
2009-01-02 12:45:00,47.15,47.22,47.03,47.11,13478.551359459543,21.357,21.3888,21.3027,21.3389,13478.5514
2009-01-02 12:50:00,47.02,47.09,46.9,47.01,22835.562220571952,21.2982,21.3299,21.2438,21.2936,22835.5622
2009-01-02 12:55:00,46.99,47.08,46.89,46.95,18936.807695108448,21.2846,21.3253,21.2393,21.2665,18936.8077
2009-01-02 13:00:00,46.96,47.01,46.91,46.97,10359.54773908874,21.271,21.2936,21.2483,21.2755,10359.5477
2009-01-02 13:05:00,46.93,47.16,46.83,47.11,15260.839142528574,21.2574,21.3616,21.2121,21.3389,15260.8391
2009-01-02 13:10:00,47.14,47.36,47.0,47.04,23392.527152781026,21.3525,21.4522,21.2891,21.3072,23392.5272
2009-01-02 13:15:00,47.04,47.08,46.93,46.99,11250.691630623254,21.3072,21.3253,21.2574,21.2846,11250.6916
2009-01-02 13:20:00,46.95,47.09,46.91,47.05,13032.979413692285,21.2665,21.3299,21.2483,21.3118,13032.9794
2009-01-02 13:25:00,47.03,47.24,46.93,47.09,29184.962447755373,21.3027,21.3978,21.2574,21.3299,29184.9624
2009-01-02 13:30:00,47.09,47.19,46.96,47.11,24617.850003640982,21.3299,21.3752,21.271,21.3389,24617.85
2009-01-02 13:35:00,47.11,47.43,47.09,47.21,20384.916518852035,21.3389,21.4839,21.3299,21.3842,20384.9165
2009-01-02 13:40:00,47.19,47.37,47.15,47.28,17377.305884923047,21.3752,21.4567,21.357,21.4159,17377.3059
2009-01-02 13:45:00,47.25,47.43,47.23,47.3,14369.695250994058,21.4023,21.4839,21.3933,21.425,14369.6953
2009-01-02 13:50:00,47.33,47.4,47.18,47.27,10359.54773908874,21.4386,21.4703,21.3706,21.4114,10359.5477
2009-01-02 13:55:00,47.24,47.24,46.95,47.03,29296.355434197187,21.3978,21.3978,21.2665,21.3027,29296.3554
2009-01-02 14:00:00,47.08,47.1,46.84,47.1,45671.124441143904,21.3253,21.3344,21.2166,21.3344,45671.1244
2009-01-02 14:05:00,47.11,47.18,47.0,47.18,23726.70611210647,21.3389,21.3706,21.2891,21.3706,23726.7061
2009-01-02 14:10:00,47.15,47.18,46.99,47.08,27179.88869180272,21.357,21.3706,21.2846,21.3253,27179.8887
2009-01-02 14:15:00,47.08,47.15,46.98,47.05,45002.76652249302,21.3253,21.357,21.28,21.3118,45002.7665
2009-01-02 14:20:00,47.07,47.18,46.96,47.01,58035.7459361853,21.3208,21.3706,21.271,21.2936,58035.7459
2009-01-02 14:25:00,47.05,47.06,46.77,46.79,25843.172854500943,21.3118,21.3163,21.1849,21.194,25843.1729
2009-01-02 14:30:00,46.79,46.92,46.43,46.44,50572.41584458374,21.194,21.2529,21.0309,21.0354,50572.4158
2009-01-02 14:35:00,46.44,46.71,46.44,46.51,41660.97692923859,21.0354,21.1577,21.0354,21.0672,41660.9769
2009-01-02 14:40:00,46.51,46.75,46.44,46.56,47007.84027844568,21.0672,21.1759,21.0354,21.0898,47007.8403
2009-01-02 14:45:00,46.57,46.73,46.43,46.48,24840.63597652461,21.0943,21.1668,21.0309,21.0536,24840.636
2009-01-02 14:50:00,46.48,46.64,46.41,46.63,37873.615390216895,21.0536,21.126,21.0219,21.1215,37873.6154
2009-01-02 14:55:00,46.59,46.63,46.44,46.56,24952.028962966426,21.1034,21.1215,21.0354,21.0898,24952.029
2009-01-02 15:00:00,46.57,47.01,46.56,46.77,78086.4834957119,21.0943,21.2936,21.0898,21.1849,78086.4835
2009-01-02 15:05:00,46.74,46.82,46.59,46.74,35534.3626749388,21.1713,21.2076,21.1034,21.1713,35534.3627
2009-01-02 15:10:00,46.77,46.81,46.64,46.74,34754.611769846095,21.1849,21.203,21.126,21.1713,34754.6118
2009-01-02 15:15:00,46.74,47.0,46.73,46.8,48010.37715642201,21.1713,21.2891,21.1668,21.1985,48010.3772
2009-01-02 15:20:00,46.76,46.8,46.53,46.61,53580.02647851273,21.1804,21.1985,21.0762,21.1125,53580.0265
2009-01-02 15:25:00,46.61,46.89,46.54,46.85,26622.923759593643,21.1125,21.2393,21.0807,21.2212,26622.9238
2009-01-02 15:30:00,46.84,46.91,46.59,46.71,48678.735075072895,21.2166,21.2483,21.1034,21.1577,48678.7351
2009-01-02 15:35:00,46.71,46.91,46.7,46.91,54359.77738360543,21.1577,21.2483,21.1532,21.2483,54359.7774
2009-01-02 15:40:00,46.93,46.96,46.67,46.9,88446.03123480064,21.2574,21.271,21.1396,21.2438,88446.0312
2009-01-02 15:45:00,46.91,47.04,46.69,46.93,81316.88010252452,21.2483,21.3072,21.1487,21.2574,81316.8801
2009-01-02 15:50:00,46.92,46.98,46.45,46.59,113286.66721132524,21.2529,21.28,21.04,21.1034,113286.6672
2009-01-02 15:55:00,46.56,46.65,45.85,46.06,512853.3095781135,21.0898,21.1306,20.7682,20.8633,512853.3096
2009-01-05 09:30:00,45.65,46.21,44.95,45.25,78420.66245503734,20.6776,20.9313,20.3605,20.4964,78420.6625
2009-01-05 09:35:00,45.33,45.55,44.98,45.14,66724.39887864683,20.5327,20.6323,20.3741,20.4466,66724.3989
2009-01-05 09:40:00,45.12,45.21,44.89,44.92,37316.65045800783,20.4375,20.4783,20.3334,20.3469,37316.6505
2009-01-05 09:45:00,44.89,45.32,44.89,45.18,48455.94910218927,20.3334,20.5281,20.3334,20.4647,48455.9491
2009-01-05 09:50:00,45.17,45.25,44.89,45.24,51909.13168188551,20.4602,20.4964,20.3334,20.4919,51909.1317
2009-01-05 09:55:00,45.25,45.44,45.18,45.42,50349.62987170011,20.4964,20.5825,20.4647,20.5734,50349.6299
2009-01-05 10:00:00,45.42,45.8,45.42,45.61,58815.49684127801,20.5734,20.7456,20.5734,20.6595,58815.4968
2009-01-05 10:05:00,45.57,45.66,45.28,45.66,34866.00475628791,20.6414,20.6821,20.51,20.6821,34866.0048
2009-01-05 10:10:00,45.64,46.11,45.48,46.07,67281.3638108559,20.6731,20.886,20.6006,20.8679,67281.3638
2009-01-05 10:15:00,46.1,46.22,45.89,45.89,49235.700007281965,20.8814,20.9358,20.7863,20.7863,49235.7
2009-01-05 10:20:00,45.96,46.14,45.81,46.02,41215.40498347133,20.818,20.8996,20.7501,20.8452,41215.405
2009-01-05 10:25:00,46.05,46.12,45.89,46.09,37762.222403775086,20.8588,20.8905,20.7863,20.8769,37762.2224
2009-01-05 10:30:00,46.04,46.41,45.97,46.36,65944.64797355412,20.8543,21.0219,20.8226,20.9992,65944.648
2009-01-05 10:35:00,46.35,46.7,46.32,46.6,52354.70362765277,20.9947,21.1532,20.9811,21.1079,52354.7036
2009-01-05 10:40:00,46.62,46.68,46.48,46.52,33640.68190542795,21.117,21.1442,21.0536,21.0717,33640.6819
2009-01-05 10:45:00,46.55,46.92,46.53,46.65,48233.163129305634,21.0853,21.2529,21.0762,21.1306,48233.1631
2009-01-05 10:50:00,46.67,46.78,46.25,46.25,53691.41946495455,21.1396,21.1895,20.9494,20.9494,53691.4195
2009-01-05 10:55:00,46.25,46.34,46.15,46.16,32081.180095242547,20.9494,20.9902,20.9041,20.9086,32081.1801
2009-01-05 11:00:00,46.15,46.2,45.81,45.81,36202.72059358968,20.9041,20.9267,20.7501,20.7501,36202.7206
2009-01-05 11:05:00,45.86,46.08,45.81,46.07,23615.31312566465,20.7727,20.8724,20.7501,20.8679,23615.3131
2009-01-05 11:10:00,46.09,46.22,46.02,46.1,25954.56584094276,20.8769,20.9358,20.8452,20.8814,25954.5658
2009-01-05 11:15:00,46.1,46.25,45.96,45.97,18268.44977645756,20.8814,20.9494,20.818,20.8226,18268.4498
2009-01-05 11:20:00,45.96,46.0,45.68,45.83,34866.00475628791,20.818,20.8361,20.6912,20.7591,34866.0048
2009-01-05 11:25:00,45.84,45.9,45.64,45.65,34754.611769846095,20.7637,20.7908,20.6731,20.6776,34754.6118
2009-01-05 11:30:00,45.69,45.89,45.6,45.85,31078.643217266217,20.6957,20.7863,20.655,20.7682,31078.6432
2009-01-05 11:35:00,45.84,46.02,45.83,45.97,19048.200681550265,20.7637,20.8452,20.7591,20.8226,19048.2007
2009-01-05 11:40:00,46.01,46.1,45.9,46.02,19382.379640875708,20.8407,20.8814,20.7908,20.8452,19382.3796
2009-01-05 11:45:00,46.0,46.19,45.95,46.12,26734.316746035456,20.8361,20.9222,20.8135,20.8905,26734.3167
2009-01-05 11:50:00,46.12,46.16,45.95,46.1,18936.807695108448,20.8905,20.9086,20.8135,20.8814,18936.8077
2009-01-05 11:55:00,46.07,46.12,45.95,45.99,24840.63597652461,20.8679,20.8905,20.8135,20.8316,24840.636
2009-01-05 12:00:00,45.98,46.06,45.92,46.04,18379.842762899378,20.8271,20.8633,20.7999,20.8543,18379.8428
2009-01-05 12:05:00,46.04,46.42,45.97,46.39,31747.001135917104,20.8543,21.0264,20.8226,21.0128,31747.0011
2009-01-05 12:10:00,46.41,46.57,46.2,46.3,29407.748420639004,21.0219,21.0943,20.9267,20.972,29407.7484
2009-01-05 12:15:00,46.33,46.72,46.33,46.55,19159.59366799208,20.9856,21.1623,20.9856,21.0853,19159.5937
2009-01-05 12:20:00,46.56,46.66,46.28,46.33,25397.60090873368,21.0898,21.1351,20.963,20.9856,25397.6009
2009-01-05 12:25:00,46.34,46.47,46.26,46.44,17488.69887136486,20.9902,21.049,20.9539,21.0354,17488.6989
2009-01-05 12:30:00,46.42,46.59,46.4,46.45,15817.804074737644,21.0264,21.1034,21.0173,21.04,15817.8041
2009-01-05 12:35:00,46.48,46.55,46.34,46.47,18714.02172222482,21.0536,21.0853,20.9902,21.049,18714.0217
2009-01-05 12:40:00,46.46,46.5,46.26,46.3,15038.053169644943,21.0445,21.0626,20.9539,20.972,15038.0532
2009-01-05 12:45:00,46.33,46.57,46.32,46.48,21944.41832903744,20.9856,21.0943,20.9811,21.0536,21944.4183
2009-01-05 12:50:00,46.48,46.48,46.26,46.4,26065.95882738457,21.0536,21.0536,20.9539,21.0173,26065.9588
2009-01-05 12:55:00,46.42,46.51,46.2,46.48,32081.180095242547,21.0264,21.0672,20.9267,21.0536,32081.1801
2009-01-05 13:00:00,46.48,46.57,46.39,46.49,39878.68914616956,21.0536,21.0943,21.0128,21.0581,39878.6891
2009-01-05 13:05:00,46.49,46.55,46.07,46.07,51352.16674967644,21.0581,21.0853,20.8679,20.8679,51352.1667
2009-01-05 13:10:00,46.05,46.18,45.93,45.99,39878.68914616956,20.8588,20.9177,20.8044,20.8316,39878.6891
2009-01-05 13:15:00,45.99,46.01,45.79,45.92,29296.355434197187,20.8316,20.8407,20.741,20.7999,29296.3554
2009-01-05 13:20:00,45.9,46.11,45.9,46.05,41438.19095635496,20.7908,20.886,20.7908,20.8588,41438.191
2009-01-05 13:25:00,46.07,46.08,45.72,45.77,35422.96968849698,20.8679,20.8724,20.7093,20.732,35422.9697
2009-01-05 13:30:00,45.72,45.9,45.69,45.88,25397.60090873368,20.7093,20.7908,20.6957,20.7818,25397.6009
2009-01-05 13:35:00,45.85,45.89,45.64,45.84,28627.997515546303,20.7682,20.7863,20.6731,20.7637,28627.9975
2009-01-05 13:40:00,45.77,45.95,45.7,45.93,31412.82217659166,20.732,20.8135,20.7003,20.8044,31412.8222
2009-01-05 13:45:00,45.95,46.07,45.81,45.95,34754.611769846095,20.8135,20.8679,20.7501,20.8135,34754.6118
2009-01-05 13:50:00,45.96,46.35,45.94,46.35,48010.37715642201,20.818,20.9947,20.809,20.9947,48010.3772
2009-01-05 13:55:00,46.35,46.44,46.16,46.16,41772.3699156804,20.9947,21.0354,20.9086,20.9086,41772.3699
2009-01-05 14:00:00,46.21,46.39,46.12,46.39,30744.464257940777,20.9313,21.0128,20.8905,21.0128,30744.4643
2009-01-05 14:05:00,46.39,46.52,46.28,46.3,46228.08937335298,21.0128,21.0717,20.963,20.972,46228.0894
2009-01-05 14:10:00,46.31,46.47,46.28,46.39,34086.25385119521,20.9766,21.049,20.963,21.0128,34086.2539
2009-01-05 14:15:00,46.38,46.47,46.11,46.22,69954.79548545944,21.0083,21.049,20.886,20.9358,69954.7955
2009-01-05 14:20:00,46.22,46.27,45.97,46.09,41326.79796991315,20.9358,20.9584,20.8226,20.8769,41326.798
2009-01-05 14:25:00,46.12,46.23,45.8,45.86,51463.55973611825,20.8905,20.9403,20.7456,20.7727,51463.5597
2009-01-05 14:30:00,45.86,45.99,45.66,45.86,38207.79434954234,20.7727,20.8316,20.6821,20.7727,38207.7943
2009-01-05 14:35:00,45.85,46.04,45.77,45.87,34086.25385119521,20.7682,20.8543,20.732,20.7773,34086.2539
2009-01-05 14:40:00,45.86,46.09,45.81,45.82,55028.13530225631,20.7727,20.8769,20.7501,20.7546,55028.1353
2009-01-05 14:45:00,45.84,45.86,45.65,45.77,68840.8656210413,20.7637,20.7727,20.6776,20.732,68840.8656
2009-01-05 14:50:00,45.77,45.85,45.49,45.67,41883.76290212222,20.732,20.7682,20.6051,20.6867,41883.7629
2009-01-05 14:55:00,45.66,45.83,45.59,45.81,36314.113580031495,20.6821,20.7591,20.6504,20.7501,36314.1136
2009-01-05 15:00:00,45.81,45.92,45.75,45.84,45782.51742758572,20.7501,20.7999,20.7229,20.7637,45782.5174
2009-01-05 15:05:00,45.8,45.96,45.72,45.83,31078.643217266217,20.7456,20.818,20.7093,20.7591,31078.6432
2009-01-05 15:10:00,45.76,45.9,45.53,45.54,46116.69638691117,20.7274,20.7908,20.6233,20.6278,46116.6964
2009-01-05 15:15:00,45.54,45.83,45.4,45.68,58926.88982771982,20.6278,20.7591,20.5644,20.6912,58926.8898
2009-01-05 15:20:00,45.65,45.82,45.39,45.52,71514.29729564485,20.6776,20.7546,20.5598,20.6187,71514.2973
2009-01-05 15:25:00,45.52,45.67,45.42,45.49,75190.26584822472,20.6187,20.6867,20.5734,20.6051,75190.2658
2009-01-05 15:30:00,45.46,45.75,45.32,45.65,85215.63462798802,20.5915,20.7229,20.5281,20.6776,85215.6346
2009-01-05 15:35:00,45.6,45.71,45.42,45.62,78866.23440080459,20.655,20.7048,20.5734,20.664,78866.2344
2009-01-05 15:40:00,45.62,45.71,45.43,45.5,143808.3454963824,20.664,20.7048,20.578,20.6097,143808.3455
2009-01-05 15:45:00,45.51,45.6,45.19,45.27,109722.0916451872,20.6142,20.655,20.4692,20.5055,109722.0916
2009-01-05 15:50:00,45.27,45.44,45.16,45.24,178674.3502526703,20.5055,20.5825,20.4557,20.4919,178674.3503
2009-01-05 15:55:00,45.25,45.48,45.16,45.4,469855.6168115732,20.4964,20.6006,20.4557,20.5644,469855.6168
2009-01-06 09:30:00,46.66,46.69,46.15,46.58,107717.01788923451,21.1351,21.1487,20.9041,21.0989,107717.0179
2009-01-06 09:35:00,46.64,46.68,45.98,46.12,71291.51132276122,21.126,21.1442,20.8271,20.8905,71291.5113
2009-01-06 09:40:00,46.16,46.24,45.77,45.97,74299.12195669021,20.9086,20.9449,20.732,20.8226,74299.122
2009-01-06 09:45:00,45.96,45.96,45.63,45.77,80648.52218387363,20.818,20.818,20.6685,20.732,80648.5222
2009-01-06 09:50:00,45.77,45.89,45.51,45.59,104041.04933665466,20.732,20.7863,20.6142,20.6504,104041.0493
2009-01-06 09:55:00,45.59,45.59,45.17,45.23,67949.72172950678,20.6504,20.6504,20.4602,20.4874,67949.7217
2009-01-06 10:00:00,45.25,45.51,44.62,44.66,118744.92354697415,20.4964,20.6142,20.2111,20.2292,118744.9235
2009-01-06 10:05:00,44.7,45.03,44.57,44.9,109276.51969941994,20.2473,20.3968,20.1884,20.3379,109276.5197
2009-01-06 10:10:00,44.91,44.94,44.52,44.64,85327.02761442984,20.3424,20.356,20.1658,20.2201,85327.0276
2009-01-06 10:15:00,44.63,44.64,44.35,44.54,59372.46177348708,20.2156,20.2201,20.0888,20.1748,59372.4618
2009-01-06 10:20:00,44.51,44.56,44.28,44.37,53914.20543783817,20.1612,20.1839,20.0571,20.0978,53914.2054
2009-01-06 10:25:00,44.38,44.43,43.83,44.11,68395.29367527405,20.1024,20.125,19.8532,19.9801,68395.2937
2009-01-06 10:30:00,44.12,44.51,44.08,44.44,76415.58869908468,19.9846,20.1612,19.9665,20.1295,76415.5887
2009-01-06 10:35:00,44.43,44.64,44.43,44.56,52354.70362765277,20.125,20.2201,20.125,20.1839,52354.7036
2009-01-06 10:40:00,44.55,44.71,44.54,44.63,48010.37715642201,20.1794,20.2518,20.1748,20.2156,48010.3772
2009-01-06 10:45:00,44.62,44.63,44.31,44.39,42774.90679365673,20.2111,20.2156,20.0706,20.1069,42774.9068
2009-01-06 10:50:00,44.37,44.57,44.27,44.28,67726.93575662316,20.0978,20.1884,20.0525,20.0571,67726.9358
2009-01-06 10:55:00,44.29,44.69,44.29,44.45,71625.69028208667,20.0616,20.2428,20.0616,20.1341,71625.6903
2009-01-06 11:00:00,44.45,44.55,44.28,44.32,70957.33236343578,20.1341,20.1794,20.0571,20.0752,70957.3324
2009-01-06 11:05:00,44.33,44.35,44.14,44.2,90673.89096363692,20.0797,20.0888,19.9936,20.0208,90673.891
2009-01-06 11:10:00,44.19,44.45,44.19,44.33,56476.2441259999,20.0163,20.1341,20.0163,20.0797,56476.2441
2009-01-06 11:15:00,44.32,44.6,44.32,44.55,71402.90430920303,20.0752,20.202,20.0752,20.1794,71402.9043
2009-01-06 11:20:00,44.55,44.63,44.41,44.57,43777.44367163306,20.1794,20.2156,20.1159,20.1884,43777.4437
2009-01-06 11:25:00,44.57,44.65,44.39,44.49,46673.66131912024,20.1884,20.2246,20.1069,20.1522,46673.6613
2009-01-06 11:30:00,44.5,44.71,44.49,44.71,42886.29978009855,20.1567,20.2518,20.1522,20.2518,42886.2998
2009-01-06 11:35:00,44.69,44.9,44.59,44.78,57033.20905820897,20.2428,20.3379,20.1975,20.2835,57033.2091
2009-01-06 11:40:00,44.8,45.31,44.8,45.31,89002.99616700971,20.2926,20.5236,20.2926,20.5236,89002.9962
2009-01-06 11:45:00,45.28,45.43,45.18,45.42,84435.88372289532,20.51,20.578,20.4647,20.5734,84435.8837
2009-01-06 11:50:00,45.41,45.56,45.33,45.4,84435.88372289532,20.5689,20.6368,20.5327,20.5644,84435.8837
2009-01-06 11:55:00,45.4,45.49,45.07,45.23,87443.4943568243,20.5644,20.6051,20.4149,20.4874,87443.4944
2009-01-06 12:00:00,45.25,45.25,45.09,45.16,61154.74955655611,20.4964,20.4964,20.424,20.4557,61154.7496
2009-01-06 12:05:00,45.16,45.42,45.14,45.29,66167.43394643776,20.4557,20.5734,20.4466,20.5145,66167.4339
2009-01-06 12:10:00,45.28,45.49,45.23,45.46,60597.78462434704,20.51,20.6051,20.4874,20.5915,60597.7846
2009-01-06 12:15:00,45.47,45.5,45.24,45.33,48121.77014286383,20.5961,20.6097,20.4919,20.5327,48121.7701
2009-01-06 12:20:00,45.33,45.42,45.3,45.3,45559.731454702094,20.5327,20.5734,20.5191,20.5191,45559.7315
2009-01-06 12:25:00,45.3,45.38,45.24,45.35,60709.17761078885,20.5191,20.5553,20.4919,20.5417,60709.1776
2009-01-06 12:30:00,45.34,45.35,45.25,45.32,39990.08213261137,20.5372,20.5417,20.4964,20.5281,39990.0821
2009-01-06 12:35:00,45.31,45.76,45.31,45.74,98360.00702812213,20.5236,20.7274,20.5236,20.7184,98360.007
2009-01-06 12:40:00,45.74,45.76,45.5,45.58,49792.66493949104,20.7184,20.7274,20.6097,20.6459,49792.6649
2009-01-06 12:45:00,45.58,45.6,45.27,45.5,74076.33598380658,20.6459,20.655,20.5055,20.6097,74076.336
2009-01-06 12:50:00,45.48,45.56,45.41,45.46,37650.82941733327,20.6006,20.6368,20.5689,20.5915,37650.8294
2009-01-06 12:55:00,45.45,45.53,45.41,45.45,17711.48484424849,20.587,20.6233,20.5689,20.587,17711.4848
2009-01-06 13:00:00,45.45,45.61,45.42,45.43,41104.01199702951,20.587,20.6595,20.5734,20.578,41104.012
2009-01-06 13:05:00,45.42,45.62,45.4,45.62,33752.074891869765,20.5734,20.664,20.5644,20.664,33752.0749
2009-01-06 13:10:00,45.6,45.62,45.48,45.48,24506.45701719917,20.655,20.664,20.6006,20.6006,24506.457
2009-01-06 13:15:00,45.51,45.65,45.51,45.6,57701.56697685986,20.6142,20.6776,20.6142,20.655,57701.567
2009-01-06 13:20:00,45.6,45.89,45.54,45.85,53914.20543783817,20.655,20.7863,20.6278,20.7682,53914.2054
2009-01-06 13:25:00,45.83,45.87,45.72,45.86,72962.40611938844,20.7591,20.7773,20.7093,20.7727,72962.4061
2009-01-06 13:30:00,45.84,45.95,45.77,45.83,72962.40611938844,20.7637,20.8135,20.732,20.7591,72962.4061
2009-01-06 13:35:00,45.85,46.14,45.82,46.11,97134.68417726216,20.7682,20.8996,20.7546,20.886,97134.6842
2009-01-06 13:40:00,46.12,46.18,46.03,46.15,46228.08937335298,20.8905,20.9177,20.8497,20.9041,46228.0894
2009-01-06 13:45:00,46.12,46.55,46.1,46.4,75970.01675331742,20.8905,21.0853,20.8814,21.0173,75970.0168
2009-01-06 13:50:00,46.43,46.55,46.32,46.43,45114.159508934834,21.0309,21.0853,20.9811,21.0309,45114.1595
2009-01-06 13:55:00,46.41,46.5,46.2,46.27,47898.98416998019,21.0219,21.0626,20.9267,20.9584,47898.9842
2009-01-06 14:00:00,46.22,46.29,45.85,45.87,65833.25498711232,20.9358,20.9675,20.7682,20.7773,65833.255
2009-01-06 14:05:00,45.87,46.21,45.81,46.21,46785.05430556205,20.7773,20.9313,20.7501,20.9313,46785.0543
2009-01-06 14:10:00,46.21,46.95,46.21,46.68,82096.63100761722,20.9313,21.2665,20.9313,21.1442,82096.631
2009-01-06 14:15:00,46.7,47.35,46.6,47.16,102927.1194722365,21.1532,21.4476,21.1079,21.3616,102927.1195
2009-01-06 14:20:00,47.18,47.36,46.75,46.9,100587.8667569584,21.3706,21.4522,21.1759,21.2438,100587.8668
2009-01-06 14:25:00,46.89,47.09,46.88,46.99,41438.19095635496,21.2393,21.3299,21.2347,21.2846,41438.191
2009-01-06 14:30:00,47.0,47.33,46.97,47.18,114846.16902151064,21.2891,21.4386,21.2755,21.3706,114846.169
2009-01-06 14:35:00,47.22,47.66,47.12,47.41,117742.38666899785,21.3888,21.5881,21.3435,21.4748,117742.3867
2009-01-06 14:40:00,47.43,47.62,47.38,47.53,56253.45815311628,21.4839,21.5699,21.4612,21.5292,56253.4582
2009-01-06 14:45:00,47.52,47.8,47.5,47.78,101924.58259426018,21.5246,21.6515,21.5156,21.6424,101924.5826
2009-01-06 14:50:00,47.77,47.78,47.34,47.39,88891.6031805679,21.6379,21.6424,21.4431,21.4658,88891.6032
2009-01-06 14:55:00,47.4,47.77,47.4,47.75,72071.26222785392,21.4703,21.6379,21.4703,21.6288,72071.2622
2009-01-06 15:00:00,47.75,48.31,47.69,48.1,144810.8823743587,21.6288,21.8825,21.6016,21.7874,144810.8824
2009-01-06 15:05:00,48.11,48.26,47.79,48.0,164973.01292032714,21.7919,21.8598,21.6469,21.7421,164973.0129
2009-01-06 15:10:00,48.03,48.39,47.71,48.3,160628.68644909636,21.7557,21.9187,21.6107,21.878,160628.6864
2009-01-06 15:15:00,48.29,48.56,47.91,48.06,153945.1072625875,21.8734,21.9957,21.7013,21.7692,153945.1073
2009-01-06 15:20:00,48.01,48.17,47.88,47.88,116071.4918723706,21.7466,21.8191,21.6877,21.6877,116071.4919
2009-01-06 15:25:00,47.89,48.23,47.65,47.98,164973.01292032714,21.6922,21.8462,21.5835,21.733,164973.0129
2009-01-06 15:30:00,48.0,48.32,47.94,48.16,157286.89685584194,21.7421,21.887,21.7149,21.8145,157286.8969
2009-01-06 15:35:00,48.15,48.52,48.06,48.35,265449.4866908437,21.81,21.9776,21.7692,21.9006,265449.4867
2009-01-06 15:40:00,48.36,48.69,48.36,48.55,284386.2943859522,21.9051,22.0546,21.9051,21.9912,284386.2944
2009-01-06 15:45:00,48.5,48.52,47.98,48.23,273024.2097688871,21.9685,21.9776,21.733,21.8462,273024.2098
2009-01-06 15:50:00,48.23,48.34,47.88,48.16,345429.65095606644,21.8462,21.8961,21.6877,21.8145,345429.651
2009-01-06 15:55:00,48.16,48.25,47.74,47.86,421733.84666870936,21.8145,21.8553,21.6243,21.6786,421733.8467
2009-01-07 09:30:00,47.13,47.13,46.07,46.47,117853.77965543963,21.348,21.348,20.8679,21.049,117853.7797
2009-01-07 09:35:00,46.49,46.87,46.31,46.57,63716.78824471784,21.0581,21.2302,20.9766,21.0943,63716.7882
2009-01-07 09:40:00,46.55,46.99,46.38,46.87,50795.201817467365,21.0853,21.2846,21.0083,21.2302,50795.2018
2009-01-07 09:45:00,46.86,47.0,46.52,46.58,42774.90679365673,21.2257,21.2891,21.0717,21.0989,42774.9068
2009-01-07 09:50:00,46.57,46.84,46.42,46.52,68729.47263459949,21.0943,21.2166,21.0264,21.0717,68729.4726
2009-01-07 09:55:00,46.52,46.54,46.25,46.34,49792.66493949104,21.0717,21.0807,20.9494,20.9902,49792.6649
2009-01-07 10:00:00,46.31,46.55,46.29,46.37,53691.41946495455,20.9766,21.0853,20.9675,21.0037,53691.4195
2009-01-07 10:05:00,46.39,46.56,46.19,46.56,35868.541634264235,21.0128,21.0898,20.9222,21.0898,35868.5416
2009-01-07 10:10:00,46.63,46.74,46.38,46.58,43888.83665807488,21.1215,21.1713,21.0083,21.0989,43888.8367
2009-01-07 10:15:00,46.54,46.57,46.19,46.55,87332.10137038249,21.0807,21.0943,20.9222,21.0853,87332.1014
2009-01-07 10:20:00,46.51,46.59,46.3,46.5,90896.67693652055,21.0672,21.1034,20.972,21.0626,90896.6769
2009-01-07 10:25:00,46.47,46.75,46.41,46.74,58815.49684127801,21.049,21.1759,21.0219,21.1713,58815.4968
2009-01-07 10:30:00,46.7,46.74,46.37,46.65,65164.89706846143,21.1532,21.1713,21.0037,21.1306,65164.8971
2009-01-07 10:35:00,46.68,46.94,46.48,46.77,59483.854759928894,21.1442,21.2619,21.0536,21.1849,59483.8548
2009-01-07 10:40:00,46.8,47.37,46.77,47.08,68395.29367527405,21.1985,21.4567,21.1849,21.3253,68395.2937
2009-01-07 10:45:00,47.06,47.12,46.85,46.91,50015.45091237467,21.3163,21.3435,21.2212,21.2483,50015.4509
2009-01-07 10:50:00,46.96,47.0,46.83,46.87,34197.646837637025,21.271,21.2891,21.2121,21.2302,34197.6468
2009-01-07 10:55:00,46.88,47.11,46.83,47.07,21610.239369711995,21.2347,21.3389,21.2121,21.3208,21610.2394
2009-01-07 11:00:00,47.01,47.19,46.91,47.03,23726.70611210647,21.2936,21.3752,21.2483,21.3027,23726.7061
2009-01-07 11:05:00,47.02,47.1,46.9,46.91,27959.639596895417,21.2982,21.3344,21.2438,21.2483,27959.6396
2009-01-07 11:10:00,46.91,46.97,46.62,46.77,35757.148647822425,21.2483,21.2755,21.117,21.1849,35757.1486
2009-01-07 11:15:00,46.74,46.87,46.66,46.66,85327.02761442984,21.1713,21.2302,21.1351,21.1351,85327.0276
2009-01-07 11:20:00,46.64,47.05,46.64,47.04,24172.27805787373,21.126,21.3118,21.126,21.3072,24172.2781
2009-01-07 11:25:00,47.01,47.23,46.94,47.22,22946.95520701377,21.2936,21.3933,21.2619,21.3888,22946.9552
2009-01-07 11:30:00,47.23,47.32,47.18,47.22,24283.67104431554,21.3933,21.4341,21.3706,21.3888,24283.671
2009-01-07 11:35:00,47.27,47.45,47.08,47.44,25508.9938951755,21.4114,21.4929,21.3253,21.4884,25508.9939
2009-01-07 11:40:00,47.4,48.36,47.4,48.04,115960.0988859288,21.4703,21.9051,21.4703,21.7602,115960.0989
2009-01-07 11:45:00,48.05,48.16,47.88,47.88,41995.15588856403,21.7647,21.8145,21.6877,21.6877,41995.1559
2009-01-07 11:50:00,47.92,48.23,47.71,48.17,47898.98416998019,21.7058,21.8462,21.6107,21.8191,47898.9842
2009-01-07 11:55:00,48.19,48.21,47.86,47.98,32638.14502745162,21.8281,21.8372,21.6786,21.733,32638.145
2009-01-07 12:00:00,47.98,47.98,47.53,47.64,36648.29253935694,21.733,21.733,21.5292,21.579,36648.2925
2009-01-07 12:05:00,47.62,47.65,47.54,47.58,12921.586427250471,21.5699,21.5835,21.5337,21.5518,12921.5864
2009-01-07 12:10:00,47.61,47.7,47.46,47.58,11919.04954927414,21.5654,21.6062,21.4975,21.5518,11919.0495
2009-01-07 12:15:00,47.57,47.75,47.52,47.7,10693.726698414182,21.5473,21.6288,21.5246,21.6062,10693.7267
2009-01-07 12:20:00,47.74,47.75,47.5,47.5,18602.628735783004,21.6243,21.6288,21.5156,21.5156,18602.6287
2009-01-07 12:25:00,47.53,47.81,47.53,47.78,17600.091857806678,21.5292,21.656,21.5292,21.6424,17600.0919
2009-01-07 12:30:00,47.77,47.92,47.73,47.9,11027.905657739626,21.6379,21.7058,21.6198,21.6968,11027.9057
2009-01-07 12:35:00,47.94,48.14,47.85,48.12,26622.923759593643,21.7149,21.8055,21.6741,21.7964,26622.9238
2009-01-07 12:40:00,48.11,48.21,48.03,48.18,22724.16923413014,21.7919,21.8372,21.7557,21.8236,22724.1692
2009-01-07 12:45:00,48.17,48.21,47.94,47.94,20941.88145106111,21.8191,21.8372,21.7149,21.7149,20941.8815
2009-01-07 12:50:00,47.96,47.98,47.83,47.83,23058.348193455586,21.7239,21.733,21.6651,21.6651,23058.3482
2009-01-07 12:55:00,47.84,47.88,47.58,47.61,23281.13416633921,21.6696,21.6877,21.5518,21.5654,23281.1342
2009-01-07 13:00:00,47.61,47.62,47.44,47.52,27179.88869180272,21.5654,21.5699,21.4884,21.5246,27179.8887
2009-01-07 13:05:00,47.5,47.68,47.44,47.64,14815.267196761317,21.5156,21.5971,21.4884,21.579,14815.2672
2009-01-07 13:10:00,47.65,47.67,47.53,47.6,13144.3724001341,21.5835,21.5926,21.5292,21.5609,13144.3724
2009-01-07 13:15:00,47.53,47.8,47.53,47.78,25731.77986805913,21.5292,21.6515,21.5292,21.6424,25731.7799
2009-01-07 13:20:00,47.73,47.8,47.59,47.63,38319.18733598416,21.6198,21.6515,21.5564,21.5745,38319.1873
2009-01-07 13:25:00,47.67,47.71,47.56,47.63,22946.95520701377,21.5926,21.6107,21.5428,21.5745,22946.9552
2009-01-07 13:30:00,47.62,47.71,47.6,47.6,23058.348193455586,21.5699,21.6107,21.5609,21.5609,23058.3482
2009-01-07 13:35:00,47.61,47.62,47.55,47.57,13701.337332343172,21.5654,21.5699,21.5382,21.5473,13701.3373
2009-01-07 13:40:00,47.57,47.57,47.01,47.07,58481.31788195256,21.5473,21.5473,21.2936,21.3208,58481.3179
2009-01-07 13:45:00,47.05,47.09,46.81,46.9,61488.92851588156,21.3118,21.3299,21.203,21.2438,61488.9285
2009-01-07 13:50:00,46.9,46.91,46.68,46.83,53914.20543783817,21.2438,21.2483,21.1442,21.2121,53914.2054
2009-01-07 13:55:00,46.83,46.89,46.65,46.66,50795.201817467365,21.2121,21.2393,21.1306,21.1351,50795.2018
2009-01-07 14:00:00,46.68,46.83,46.49,46.55,66613.00589220501,21.1442,21.2121,21.0581,21.0853,66613.0059
2009-01-07 14:05:00,46.56,46.66,46.48,46.64,46450.87534623661,21.0898,21.1351,21.0536,21.126,46450.8753
2009-01-07 14:10:00,46.65,46.99,46.57,46.99,77306.7325906192,21.1306,21.2846,21.0943,21.2846,77306.7326
2009-01-07 14:15:00,46.99,47.0,46.67,46.67,29630.53439352263,21.2846,21.2891,21.1396,21.1396,29630.5344
2009-01-07 14:20:00,46.67,46.68,46.3,46.33,51017.987790351,21.1396,21.1442,20.972,20.9856,51017.9878
2009-01-07 14:25:00,46.33,46.56,46.3,46.52,30521.678285057147,20.9856,21.0898,20.972,21.0717,30521.6783
2009-01-07 14:30:00,46.54,46.56,46.19,46.21,71068.7253498776,21.0807,21.0898,20.9222,20.9313,71068.7253
2009-01-07 14:35:00,46.21,46.3,46.16,46.25,31301.429190149847,20.9313,20.972,20.9086,20.9494,31301.4292
2009-01-07 14:40:00,46.25,46.49,46.2,46.44,53023.06154630366,20.9494,21.0581,20.9267,21.0354,53023.0615
2009-01-07 14:45:00,46.46,46.46,46.2,46.22,39098.93824107686,21.0445,21.0445,20.9267,20.9358,39098.9382
2009-01-07 14:50:00,46.23,46.23,46.01,46.06,53802.81245139636,20.9403,20.9403,20.8407,20.8633,53802.8125
2009-01-07 14:55:00,46.04,46.04,45.86,45.98,56921.81607176716,20.8543,20.8543,20.7727,20.8271,56921.8161
2009-01-07 15:00:00,45.99,46.16,45.86,45.89,76081.40973975924,20.8316,20.9086,20.7727,20.7863,76081.4097
2009-01-07 15:05:00,45.86,45.9,45.67,45.88,80537.12919743182,20.7727,20.7908,20.6867,20.7818,80537.1292
2009-01-07 15:10:00,45.89,46.12,45.88,46.04,49124.30702084016,20.7863,20.8905,20.7818,20.8543,49124.307
2009-01-07 15:15:00,46.08,46.38,45.97,46.33,54248.384397163616,20.8724,21.0083,20.8226,20.9856,54248.3844
2009-01-07 15:20:00,46.31,46.52,46.29,46.43,67838.32874306497,20.9766,21.0717,20.9675,21.0309,67838.3287
2009-01-07 15:25:00,46.42,46.47,46.17,46.38,52020.52466832733,21.0264,21.049,20.9131,21.0083,52020.5247
2009-01-07 15:30:00,46.38,46.57,46.35,46.38,90562.4979771951,21.0083,21.0943,20.9947,21.0083,90562.498
2009-01-07 15:35:00,46.38,46.45,45.98,46.02,125985.4676656921,21.0083,21.04,20.8271,20.8452,125985.4677
2009-01-07 15:40:00,45.97,46.2,45.78,46.16,171990.77106616143,20.8226,20.9267,20.7365,20.9086,171990.7711
2009-01-07 15:45:00,46.17,46.21,46.0,46.01,93681.50159756592,20.9131,20.9313,20.8361,20.8407,93681.5016
2009-01-07 15:50:00,46.0,46.27,45.92,46.22,217550.50252086352,20.8361,20.9584,20.7999,20.9358,217550.5025
2009-01-07 15:55:00,46.19,46.49,45.77,45.95,521319.1765476914,20.9222,21.0581,20.732,20.8135,521319.1765
2009-01-08 09:30:00,44.89,44.98,43.87,44.58,118967.7095198578,20.3334,20.3741,19.8713,20.1929,118967.7095
2009-01-08 09:35:00,44.61,44.61,44.04,44.13,99139.75793321482,20.2065,20.2065,19.9483,19.9891,99139.7579
2009-01-08 09:40:00,44.16,44.87,44.08,44.71,86663.7434517316,20.0027,20.3243,19.9665,20.2518,86663.7435
2009-01-08 09:45:00,44.68,44.72,44.36,44.36,65610.46901422869,20.2382,20.2564,20.0933,20.0933,65610.469
2009-01-08 09:50:00,44.37,44.72,44.29,44.53,57701.56697685986,20.0978,20.2564,20.0616,20.1703,57701.567
2009-01-08 09:55:00,44.53,44.54,44.19,44.26,87666.28032970794,20.1703,20.1748,20.0163,20.048,87666.2803
2009-01-08 10:00:00,44.31,44.31,44.03,44.25,99028.364946773,20.0706,20.0706,19.9438,20.0435,99028.3649
2009-01-08 10:05:00,44.25,44.53,44.17,44.4,98248.61404168032,20.0435,20.1703,20.0072,20.1114,98248.614
2009-01-08 10:10:00,44.39,44.71,44.39,44.52,49681.271953049225,20.1069,20.2518,20.1069,20.1658,49681.272
2009-01-08 10:15:00,44.53,44.61,44.35,44.44,86440.95747884798,20.1703,20.2065,20.0888,20.1295,86440.9575
2009-01-08 10:20:00,44.47,44.52,44.26,44.36,104820.80024174736,20.1431,20.1658,20.048,20.0933,104820.8002
2009-01-08 10:25:00,44.4,44.57,44.32,44.41,60931.96358367248,20.1114,20.1884,20.0752,20.1159,60931.9636
2009-01-08 10:30:00,44.39,44.47,44.19,44.26,67615.54277018135,20.1069,20.1431,20.0163,20.048,67615.5428
2009-01-08 10:35:00,44.23,44.4,44.18,44.39,170431.26925597605,20.0344,20.1114,20.0118,20.1069,170431.2693
2009-01-08 10:40:00,44.39,45.07,44.37,44.79,79089.02037368822,20.1069,20.4149,20.0978,20.2881,79089.0204
2009-01-08 10:45:00,44.79,45.03,44.73,44.99,24395.06403075736,20.2881,20.3968,20.2609,20.3787,24395.064
2009-01-08 10:50:00,45.0,45.5,45.0,45.22,72182.65521429574,20.3832,20.6097,20.3832,20.4828,72182.6552
2009-01-08 10:55:00,45.28,45.28,44.99,45.1,48455.94910218927,20.51,20.51,20.3787,20.4285,48455.9491
2009-01-08 11:00:00,45.1,45.32,44.97,45.32,43220.47873942399,20.4285,20.5281,20.3696,20.5281,43220.4787
2009-01-08 11:05:00,45.33,45.4,45.04,45.12,35200.183715613355,20.5327,20.5644,20.4013,20.4375,35200.1837
2009-01-08 11:10:00,45.1,45.25,44.98,45.21,32526.752041009808,20.4285,20.4964,20.3741,20.4783,32526.752
2009-01-08 11:15:00,45.24,45.33,45.18,45.27,36202.72059358968,20.4919,20.5327,20.4647,20.5055,36202.7206
2009-01-08 11:20:00,45.25,45.41,45.14,45.16,41438.19095635496,20.4964,20.5689,20.4466,20.4557,41438.191
2009-01-08 11:25:00,45.18,45.18,44.72,44.74,46228.08937335298,20.4647,20.4647,20.2564,20.2654,46228.0894
2009-01-08 11:30:00,44.76,44.93,44.63,44.83,52131.91765476914,20.2745,20.3515,20.2156,20.3062,52131.9177
2009-01-08 11:35:00,44.86,44.95,44.72,44.89,26288.7448002682,20.3198,20.3605,20.2564,20.3334,26288.7448
2009-01-08 11:40:00,44.88,45.05,44.81,44.99,26400.137786710013,20.3288,20.4058,20.2971,20.3787,26400.1378
2009-01-08 11:45:00,45.03,45.03,44.67,44.73,44779.98054960939,20.3968,20.3968,20.2337,20.2609,44779.9805
2009-01-08 11:50:00,44.73,44.73,44.56,44.66,38987.54525463504,20.2609,20.2609,20.1839,20.2292,38987.5453
2009-01-08 11:55:00,44.66,44.75,44.55,44.71,38096.40136310053,20.2292,20.2699,20.1794,20.2518,38096.4014
2009-01-08 12:00:00,44.73,44.75,44.62,44.63,27179.88869180272,20.2609,20.2699,20.2111,20.2156,27179.8887
2009-01-08 12:05:00,44.64,44.8,44.63,44.8,25063.421949408243,20.2201,20.2926,20.2156,20.2926,25063.4219
2009-01-08 12:10:00,44.8,44.98,44.74,44.82,25063.421949408243,20.2926,20.3741,20.2654,20.3017,25063.4219
2009-01-08 12:15:00,44.9,44.92,44.67,44.72,14369.695250994058,20.3379,20.3469,20.2337,20.2564,14369.6953
2009-01-08 12:20:00,44.75,44.88,44.75,44.85,19270.98665443389,20.2699,20.3288,20.2699,20.3152,19270.9867
2009-01-08 12:25:00,44.87,44.93,44.75,44.83,20162.130545968408,20.3243,20.3515,20.2699,20.3062,20162.1305
2009-01-08 12:30:00,44.82,44.85,44.65,44.67,24952.028962966426,20.3017,20.3152,20.2246,20.2337,24952.029
2009-01-08 12:35:00,44.67,44.72,44.53,44.55,24172.27805787373,20.2337,20.2564,20.1703,20.1794,24172.2781
2009-01-08 12:40:00,44.55,44.69,44.54,44.62,25397.60090873368,20.1794,20.2428,20.1748,20.2111,25397.6009
2009-01-08 12:45:00,44.62,44.74,44.58,44.66,34866.00475628791,20.2111,20.2654,20.1929,20.2292,34866.0048
2009-01-08 12:50:00,44.7,44.74,44.56,44.56,34197.646837637025,20.2473,20.2654,20.1839,20.1839,34197.6468
2009-01-08 12:55:00,44.56,44.63,44.36,44.44,56699.03009888353,20.1839,20.2156,20.0933,20.1295,56699.0301
2009-01-08 13:00:00,44.41,44.43,44.3,44.36,35311.576702055165,20.1159,20.125,20.0661,20.0933,35311.5767
2009-01-08 13:05:00,44.37,44.43,44.26,44.27,37873.615390216895,20.0978,20.125,20.048,20.0525,37873.6154
2009-01-08 13:10:00,44.28,44.29,44.19,44.19,19827.951586642965,20.0571,20.0616,20.0163,20.0163,19827.9516
2009-01-08 13:15:00,44.19,44.25,44.06,44.08,42106.54887500584,20.0163,20.0435,19.9574,19.9665,42106.5489
2009-01-08 13:20:00,44.08,44.35,44.05,44.24,70066.18847190126,19.9665,20.0888,19.9529,20.0389,70066.1885
2009-01-08 13:25:00,44.22,44.28,44.11,44.15,23503.92013922284,20.0299,20.0571,19.9801,19.9982,23503.9201
2009-01-08 13:30:00,44.13,44.18,44.05,44.12,28850.78348842993,19.9891,20.0118,19.9529,19.9846,28850.7835
2009-01-08 13:35:00,44.13,44.36,44.04,44.31,43888.83665807488,19.9891,20.0933,19.9483,20.0706,43888.8367
2009-01-08 13:40:00,44.31,44.38,44.25,44.36,17822.877830690304,20.0706,20.1024,20.0435,20.0933,17822.8778
2009-01-08 13:45:00,44.36,44.51,44.27,44.28,25397.60090873368,20.0933,20.1612,20.0525,20.0571,25397.6009
2009-01-08 13:50:00,44.32,44.45,44.22,44.37,25620.38688161732,20.0752,20.1341,20.0299,20.0978,25620.3869
2009-01-08 13:55:00,44.32,44.52,44.23,44.49,41660.97692923859,20.0752,20.1658,20.0344,20.1522,41660.9769
2009-01-08 14:00:00,44.48,44.61,44.43,44.56,36536.89955291512,20.1476,20.2065,20.125,20.1839,36536.8996
2009-01-08 14:05:00,44.56,44.93,44.56,44.83,47564.80521065475,20.1839,20.3515,20.1839,20.3062,47564.8052
2009-01-08 14:10:00,44.85,44.9,44.67,44.74,25620.38688161732,20.3152,20.3379,20.2337,20.2654,25620.3869
2009-01-08 14:15:00,44.76,45.03,44.72,44.83,49012.91403439834,20.2745,20.3968,20.2564,20.3062,49012.914
2009-01-08 14:20:00,44.82,44.84,44.6,44.62,32303.966068126178,20.3017,20.3107,20.202,20.2111,32303.9661
2009-01-08 14:25:00,44.61,44.73,44.52,44.56,44111.6226309585,20.2065,20.2609,20.1658,20.1839,44111.6226
2009-01-08 14:30:00,44.58,44.63,44.44,44.54,53468.63349207091,20.1929,20.2156,20.1295,20.1748,53468.6335
2009-01-08 14:35:00,44.55,44.67,44.49,44.63,32192.573081684364,20.1794,20.2337,20.1522,20.2156,32192.5731
2009-01-08 14:40:00,44.63,45.0,44.55,44.97,42886.29978009855,20.2156,20.3832,20.1794,20.3696,42886.2998
2009-01-08 14:45:00,44.97,45.25,44.97,45.1,57033.20905820897,20.3696,20.4964,20.3696,20.4285,57033.2091
2009-01-08 14:50:00,45.13,45.5,45.08,45.45,82653.5959398263,20.4421,20.6097,20.4194,20.587,82653.5959
2009-01-08 14:55:00,45.44,45.62,45.27,45.42,62045.89344809063,20.5825,20.664,20.5055,20.5734,62045.8934
2009-01-08 15:00:00,45.42,45.6,45.34,45.51,63828.18123115965,20.5734,20.655,20.5372,20.6142,63828.1812
2009-01-08 15:05:00,45.49,45.59,45.39,45.42,68172.50770239042,20.6051,20.6504,20.5598,20.5734,68172.5077
2009-01-08 15:10:00,45.39,45.42,45.22,45.32,52243.31064121096,20.5598,20.5734,20.4828,20.5281,52243.3106
2009-01-08 15:15:00,45.32,45.37,45.09,45.2,81094.09412964089,20.5281,20.5508,20.424,20.4738,81094.0941
2009-01-08 15:20:00,45.17,45.31,45.05,45.2,65833.25498711232,20.4602,20.5236,20.4058,20.4738,65833.255
2009-01-08 15:25:00,45.23,45.33,45.18,45.23,49792.66493949104,20.4874,20.5327,20.4647,20.4874,49792.6649
2009-01-08 15:30:00,45.23,45.27,45.09,45.16,55250.92127513995,20.4874,20.5055,20.424,20.4557,55250.9213
2009-01-08 15:35:00,45.16,45.25,45.04,45.07,85104.2416415462,20.4557,20.4964,20.4013,20.4149,85104.2416
2009-01-08 15:40:00,45.07,45.17,44.94,45.08,149489.38780491494,20.4149,20.4602,20.356,20.4194,149489.3878
2009-01-08 15:45:00,45.08,45.2,44.87,45.06,126208.25363857573,20.4194,20.4738,20.3243,20.4104,126208.2536
2009-01-08 15:50:00,45.08,45.14,44.85,44.96,123200.64300464671,20.4194,20.4466,20.3152,20.3651,123200.643
2009-01-08 15:55:00,44.95,45.39,44.95,45.29,197722.55093422052,20.3605,20.5598,20.3605,20.5145,197722.5509
2009-01-09 09:30:00,44.92,45.65,44.92,45.12,58147.13892262712,20.3469,20.6776,20.3469,20.4375,58147.1389
2009-01-09 09:35:00,45.11,45.12,44.28,44.31,69509.22353969219,20.433,20.4375,20.0571,20.0706,69509.2235
2009-01-09 09:40:00,44.31,44.46,44.04,44.35,71625.69028208667,20.0706,20.1386,19.9483,20.0888,71625.6903
2009-01-09 09:45:00,44.29,44.33,44.01,44.02,62714.25136674151,20.0616,20.0797,19.9348,19.9393,62714.2514
2009-01-09 09:50:00,44.1,44.16,43.78,44.01,51352.16674967644,19.9755,20.0027,19.8306,19.9348,51352.1667
2009-01-09 09:55:00,43.96,44.13,43.82,44.06,51352.16674967644,19.9121,19.9891,19.8487,19.9574,51352.1667
2009-01-09 10:00:00,44.04,44.57,43.89,44.46,61377.53552943974,19.9483,20.1884,19.8804,20.1386,61377.5355
2009-01-09 10:05:00,44.5,44.93,44.46,44.77,70734.54639055215,20.1567,20.3515,20.1386,20.279,70734.5464
2009-01-09 10:10:00,44.77,44.91,44.61,44.69,36536.89955291512,20.279,20.3424,20.2065,20.2428,36536.8996
2009-01-09 10:15:00,44.69,44.73,44.48,44.49,28739.39050198812,20.2428,20.2609,20.1476,20.1522,28739.3905
2009-01-09 10:20:00,44.51,44.76,44.45,44.66,40992.6190105877,20.1612,20.2745,20.1341,20.2292,40992.619
2009-01-09 10:25:00,44.67,44.78,44.46,44.52,35422.96968849698,20.2337,20.2835,20.1386,20.1658,35422.9697
2009-01-09 10:30:00,44.48,44.51,44.3,44.44,67615.54277018135,20.1476,20.1612,20.0661,20.1295,67615.5428
2009-01-09 10:35:00,44.45,44.62,44.28,44.4,42106.54887500584,20.1341,20.2111,20.0571,20.1114,42106.5489
2009-01-09 10:40:00,44.4,44.46,44.24,44.4,21610.239369711995,20.1114,20.1386,20.0389,20.1114,21610.2394
2009-01-09 10:45:00,44.42,44.48,44.3,44.42,19159.59366799208,20.1205,20.1476,20.0661,20.1205,19159.5937
2009-01-09 10:50:00,44.39,44.43,44.21,44.29,26622.923759593643,20.1069,20.125,20.0253,20.0616,26622.9238
2009-01-09 10:55:00,44.3,44.4,44.16,44.24,28405.21154266268,20.0661,20.1114,20.0027,20.0389,28405.2115
2009-01-09 11:00:00,44.21,44.29,44.14,44.24,18379.842762899378,20.0253,20.0616,19.9936,20.0389,18379.8428
2009-01-09 11:05:00,44.24,44.53,44.24,44.48,36425.50656647331,20.0389,20.1703,20.0389,20.1476,36425.5066
2009-01-09 11:10:00,44.46,44.58,44.43,44.47,25620.38688161732,20.1386,20.1929,20.125,20.1431,25620.3869
2009-01-09 11:15:00,44.47,44.49,44.28,44.35,12364.6214950414,20.1431,20.1522,20.0571,20.0888,12364.6215
2009-01-09 11:20:00,44.37,44.67,44.36,44.6,39210.33122751867,20.0978,20.2337,20.0933,20.202,39210.3312
2009-01-09 11:25:00,44.72,44.72,44.57,44.59,21053.27443750292,20.2564,20.2564,20.1884,20.1975,21053.2744
2009-01-09 11:30:00,44.57,44.63,44.44,44.48,15038.053169644943,20.1884,20.2156,20.1295,20.1476,15038.0532
2009-01-09 11:35:00,44.49,44.54,44.37,44.39,18936.807695108448,20.1522,20.1748,20.0978,20.1069,18936.8077
2009-01-09 11:40:00,44.4,44.43,44.04,44.1,31078.643217266217,20.1114,20.125,19.9483,19.9755,31078.6432
2009-01-09 11:45:00,44.06,44.17,44.02,44.02,39990.08213261137,19.9574,20.0072,19.9393,19.9393,39990.0821
2009-01-09 11:50:00,44.04,44.11,43.94,44.02,54471.17037004724,19.9483,19.9801,19.903,19.9393,54471.1704
2009-01-09 11:55:00,44.02,44.1,43.96,44.02,43666.05068519124,19.9393,19.9755,19.9121,19.9393,43666.0507
2009-01-09 12:00:00,44.02,44.19,43.97,44.13,23281.13416633921,19.9393,20.0163,19.9166,19.9891,23281.1342
2009-01-09 12:05:00,44.13,44.39,44.11,44.37,27402.674664686343,19.9891,20.1069,19.9801,20.0978,27402.6747
2009-01-09 12:10:00,44.4,44.43,44.11,44.13,21610.239369711995,20.1114,20.125,19.9801,19.9891,21610.2394
2009-01-09 12:15:00,44.15,44.15,44.06,44.11,12698.80045436684,19.9982,19.9982,19.9574,19.9801,12698.8005
2009-01-09 12:20:00,44.11,44.18,43.94,44.0,46339.48235979479,19.9801,20.0118,19.903,19.9302,46339.4824
2009-01-09 12:25:00,44.0,44.01,43.84,43.85,88891.6031805679,19.9302,19.9348,19.8578,19.8623,88891.6032
2009-01-09 12:30:00,43.87,44.03,43.84,44.02,23949.49208499009,19.8713,19.9438,19.8578,19.9393,23949.4921
2009-01-09 12:35:00,44.0,44.1,43.9,43.95,35088.79072917154,19.9302,19.9755,19.8849,19.9076,35088.7907
2009-01-09 12:40:00,43.95,43.99,43.86,43.91,25843.172854500943,19.9076,19.9257,19.8668,19.8895,25843.1729
2009-01-09 12:45:00,43.9,44.03,43.9,43.93,17265.912898481234,19.8849,19.9438,19.8849,19.8985,17265.9129
2009-01-09 12:50:00,43.95,44.03,43.94,43.99,12921.586427250471,19.9076,19.9438,19.903,19.9257,12921.5864
2009-01-09 12:55:00,44.0,44.0,43.92,43.97,26622.923759593643,19.9302,19.9302,19.894,19.9166,26622.9238
2009-01-09 13:00:00,43.96,44.06,43.89,43.93,44668.58756316757,19.9121,19.9574,19.8804,19.8985,44668.5876
2009-01-09 13:05:00,43.93,43.94,43.76,43.78,57590.17399041805,19.8985,19.903,19.8215,19.8306,57590.174
2009-01-09 13:10:00,43.76,43.82,43.52,43.7,71959.8692414121,19.8215,19.8487,19.7128,19.7943,71959.8692
2009-01-09 13:15:00,43.66,43.93,43.52,43.89,80091.55725166456,19.7762,19.8985,19.7128,19.8804,80091.5573
2009-01-09 13:20:00,43.88,43.91,43.64,43.75,50906.59480390918,19.8759,19.8895,19.7672,19.817,50906.5948
2009-01-09 13:25:00,43.76,43.85,43.59,43.64,32303.966068126178,19.8215,19.8623,19.7445,19.7672,32303.9661
2009-01-09 13:30:00,43.66,43.7,43.48,43.7,49458.4859801656,19.7762,19.7943,19.6947,19.7943,49458.486
2009-01-09 13:35:00,43.67,43.75,43.51,43.52,39878.68914616956,19.7807,19.817,19.7083,19.7128,39878.6891
2009-01-09 13:40:00,43.52,43.72,43.5,43.62,32192.573081684364,19.7128,19.8034,19.7037,19.7581,32192.5731
2009-01-09 13:45:00,43.62,43.62,43.55,43.59,15038.053169644943,19.7581,19.7581,19.7264,19.7445,15038.0532
2009-01-09 13:50:00,43.58,43.61,43.48,43.5,30855.85724438259,19.74,19.7536,19.6947,19.7037,30855.8572
2009-01-09 13:55:00,43.49,43.55,43.49,43.55,13478.551359459543,19.6992,19.7264,19.6992,19.7264,13478.5514
2009-01-09 14:00:00,43.55,43.75,43.53,43.63,53691.41946495455,19.7264,19.817,19.7173,19.7626,53691.4195
2009-01-09 14:05:00,43.63,43.65,43.49,43.52,80202.95023810636,19.7626,19.7717,19.6992,19.7128,80202.9502
2009-01-09 14:10:00,43.51,43.52,43.43,43.48,88446.03123480064,19.7083,19.7128,19.672,19.6947,88446.0312
2009-01-09 14:15:00,43.49,43.59,43.39,43.4,129661.43621827196,19.6992,19.7445,19.6539,19.6584,129661.4362
2009-01-09 14:20:00,43.41,43.6,43.39,43.55,139464.01902515165,19.663,19.749,19.6539,19.7264,139464.019
2009-01-09 14:25:00,43.54,43.64,43.43,43.53,105600.55114684004,19.7219,19.7672,19.672,19.7173,105600.5511
2009-01-09 14:30:00,43.52,43.67,43.49,43.62,85215.63462798802,19.7128,19.7807,19.6992,19.7581,85215.6346
2009-01-09 14:35:00,43.6,43.67,43.52,43.58,61600.32150232336,19.749,19.7807,19.7128,19.74,61600.3215
2009-01-09 14:40:00,43.56,43.65,43.48,43.59,54025.59842427999,19.7309,19.7717,19.6947,19.7445,54025.5984
2009-01-09 14:45:00,43.61,43.67,43.5,43.55,60486.39163790522,19.7536,19.7807,19.7037,19.7264,60486.3916
2009-01-09 14:50:00,43.56,43.59,43.46,43.52,54805.349329372686,19.7309,19.7445,19.6856,19.7128,54805.3493
2009-01-09 14:55:00,43.54,43.59,43.46,43.53,53134.45453274547,19.7219,19.7445,19.6856,19.7173,53134.4545
2009-01-09 15:00:00,43.49,43.56,43.43,43.44,76972.55363129375,19.6992,19.7309,19.672,19.6766,76972.5536
2009-01-09 15:05:00,43.45,43.49,43.07,43.07,115960.0988859288,19.6811,19.6992,19.509,19.509,115960.0989
2009-01-09 15:10:00,43.08,43.12,42.86,42.97,154502.07219479658,19.5135,19.5316,19.4139,19.4637,154502.0722
2009-01-09 15:15:00,42.97,43.01,42.62,42.64,194826.3332867334,19.4637,19.4818,19.3051,19.3142,194826.3333
2009-01-09 15:20:00,42.68,42.68,42.13,42.26,235930.3452837629,19.3323,19.3323,19.0832,19.1421,235930.3453
2009-01-09 15:25:00,42.25,42.56,42.1,42.52,150491.92468289126,19.1375,19.278,19.0696,19.2598,150491.9247
2009-01-09 15:30:00,42.51,42.71,42.47,42.6,101590.40363493472,19.2553,19.3459,19.2372,19.2961,101590.4036
2009-01-09 15:35:00,42.64,42.86,42.47,42.58,133226.01178441002,19.3142,19.4139,19.2372,19.287,133226.0118
2009-01-09 15:40:00,42.58,42.58,42.28,42.5,202289.66337833487,19.287,19.287,19.1511,19.2508,202289.6634
2009-01-09 15:45:00,42.5,42.53,42.33,42.33,195828.8701647097,19.2508,19.2644,19.1738,19.1738,195828.8702
2009-01-09 15:50:00,42.31,42.5,41.86,42.17,306664.89167431503,19.1647,19.2508,18.9609,19.1013,306664.8917
2009-01-09 15:55:00,42.18,42.18,41.93,42.13,703446.709380058,19.1058,19.1058,18.9926,19.0832,703446.7094
2009-01-12 09:30:00,41.68,42.19,40.8,41.03,134785.51359459542,18.8794,19.1104,18.4808,18.5849,134785.5136
2009-01-12 09:35:00,41.17,41.54,40.94,41.17,79311.80634657186,18.6483,18.8159,18.5442,18.6483,79311.8063
2009-01-12 09:40:00,41.17,41.26,40.4,40.44,105934.7301061655,18.6483,18.6891,18.2996,18.3177,105934.7301
2009-01-12 09:45:00,40.4,40.89,40.4,40.75,92233.39277382231,18.2996,18.5215,18.2996,18.4581,92233.3928
2009-01-12 09:50:00,40.76,40.85,40.33,40.42,103484.0844044456,18.4626,18.5034,18.2679,18.3086,103484.0844
2009-01-12 09:55:00,40.41,40.63,40.23,40.6,108496.76879432725,18.3041,18.4038,18.2226,18.3902,108496.7688
2009-01-12 10:00:00,40.62,40.66,40.4,40.63,62157.286434532434,18.3992,18.4173,18.2996,18.4038,62157.2864
2009-01-12 10:05:00,40.6,40.9,40.53,40.54,83656.13281780262,18.3902,18.5261,18.3585,18.363,83656.1328
2009-01-12 10:10:00,40.54,40.75,40.44,40.66,57367.38801753442,18.363,18.4581,18.3177,18.4173,57367.388
2009-01-12 10:15:00,40.67,40.83,40.54,40.66,45448.33846826028,18.4219,18.4943,18.363,18.4173,45448.3385
2009-01-12 10:20:00,40.62,40.79,40.52,40.68,63271.21629895058,18.3992,18.4762,18.3539,18.4264,63271.2163
2009-01-12 10:25:00,40.67,41.09,40.65,41.08,71180.1183363194,18.4219,18.6121,18.4128,18.6076,71180.1183
2009-01-12 10:30:00,41.08,41.12,40.87,40.93,51909.13168188551,18.6076,18.6257,18.5125,18.5396,51909.1317
2009-01-12 10:35:00,40.92,41.15,40.87,41.12,36091.32760714787,18.5351,18.6393,18.5125,18.6257,36091.3276
2009-01-12 10:40:00,41.12,41.42,41.12,41.35,46116.69638691117,18.6257,18.7616,18.6257,18.7299,46116.6964
2009-01-12 10:45:00,41.37,41.47,41.11,41.12,43220.47873942399,18.7389,18.7842,18.6212,18.6257,43220.4787
2009-01-12 10:50:00,41.13,41.32,41.13,41.26,28962.176474871747,18.6302,18.7163,18.6302,18.6891,28962.1765
2009-01-12 10:55:00,41.22,41.3,40.97,40.98,36425.50656647331,18.671,18.7072,18.5578,18.5623,36425.5066
2009-01-12 11:00:00,40.98,41.06,40.86,40.94,42886.29978009855,18.5623,18.5985,18.5079,18.5442,42886.2998
2009-01-12 11:05:00,40.91,40.98,40.62,40.67,64050.967204043285,18.5306,18.5623,18.3992,18.4219,64050.9672
2009-01-12 11:10:00,40.68,40.71,40.58,40.64,34643.21878340428,18.4264,18.44,18.3811,18.4083,34643.2188
2009-01-12 11:15:00,40.64,40.77,40.45,40.45,52354.70362765277,18.4083,18.4672,18.3222,18.3222,52354.7036
2009-01-12 11:20:00,40.42,40.83,40.4,40.77,41883.76290212222,18.3086,18.4943,18.2996,18.4672,41883.7629
2009-01-12 11:25:00,40.78,40.8,40.65,40.67,26734.316746035456,18.4717,18.4808,18.4128,18.4219,26734.3167
2009-01-12 11:30:00,40.72,40.75,40.51,40.56,22389.99027480469,18.4445,18.4581,18.3494,18.372,22389.9903
2009-01-12 11:35:00,40.52,40.76,40.49,40.7,35868.541634264235,18.3539,18.4626,18.3403,18.4355,35868.5416
2009-01-12 11:40:00,40.7,40.75,40.63,40.68,15483.625115412202,18.4355,18.4581,18.4038,18.4264,15483.6251
2009-01-12 11:45:00,40.66,40.69,40.52,40.56,26734.316746035456,18.4173,18.4309,18.3539,18.372,26734.3167
2009-01-12 11:50:00,40.56,40.62,40.51,40.58,15929.19706117946,18.372,18.3992,18.3494,18.3811,15929.1971
2009-01-12 11:55:00,40.57,40.57,40.43,40.45,16374.769006946715,18.3766,18.3766,18.3132,18.3222,16374.769
2009-01-12 12:00:00,40.46,40.5,40.32,40.35,53468.63349207091,18.3267,18.3449,18.2633,18.2769,53468.6335
2009-01-12 12:05:00,40.32,40.44,40.26,40.26,58815.49684127801,18.2633,18.3177,18.2362,18.2362,58815.4968
2009-01-12 12:10:00,40.28,40.52,40.26,40.39,49569.87896660741,18.2452,18.3539,18.2362,18.295,49569.879
2009-01-12 12:15:00,40.35,40.42,40.3,40.38,14258.302264552243,18.2769,18.3086,18.2543,18.2905,14258.3023
2009-01-12 12:20:00,40.38,40.42,40.25,40.39,21721.63235615381,18.2905,18.3086,18.2316,18.295,21721.6324
2009-01-12 12:25:00,40.38,40.47,40.38,40.44,33640.68190542795,18.2905,18.3313,18.2905,18.3177,33640.6819
2009-01-12 12:30:00,40.43,40.49,40.38,40.42,18602.628735783004,18.3132,18.3403,18.2905,18.3086,18602.6287
2009-01-12 12:35:00,40.41,40.49,40.34,40.44,32303.966068126178,18.3041,18.3403,18.2724,18.3177,32303.9661
2009-01-12 12:40:00,40.44,40.5,40.42,40.44,29741.927379964447,18.3177,18.3449,18.3086,18.3177,29741.9274
2009-01-12 12:45:00,40.41,40.49,40.28,40.39,51463.55973611825,18.3041,18.3403,18.2452,18.295,51463.5597
2009-01-12 12:50:00,40.33,40.37,40.26,40.3,54025.59842427999,18.2679,18.286,18.2362,18.2543,54025.5984
2009-01-12 12:55:00,40.3,40.37,40.24,40.37,62045.89344809063,18.2543,18.286,18.2271,18.286,62045.8934
2009-01-12 13:00:00,40.31,40.32,40.25,40.25,21164.66742394474,18.2588,18.2633,18.2316,18.2316,21164.6674
2009-01-12 13:05:00,40.26,40.27,40.13,40.21,69286.43756680856,18.2362,18.2407,18.1773,18.2135,69286.4376
2009-01-12 13:10:00,40.21,40.31,40.17,40.18,45114.159508934834,18.2135,18.2588,18.1954,18.1999,45114.1595
2009-01-12 13:15:00,40.18,40.23,40.08,40.15,62714.25136674151,18.1999,18.2226,18.1546,18.1863,62714.2514
2009-01-12 13:20:00,40.15,40.19,39.91,39.92,69509.22353969219,18.1863,18.2044,18.0776,18.0821,69509.2235
2009-01-12 13:25:00,39.94,40.01,39.78,39.8,86886.52942461523,18.0912,18.1229,18.0187,18.0278,86886.5294
2009-01-12 13:30:00,39.81,39.81,39.55,39.55,99919.50883830752,18.0323,18.0323,17.9146,17.9146,99919.5088
2009-01-12 13:35:00,39.55,39.59,39.28,39.48,163079.33215081628,17.9146,17.9327,17.7923,17.8828,163079.3322
2009-01-12 13:40:00,39.49,39.62,39.43,39.6,37650.82941733327,17.8874,17.9463,17.8602,17.9372,37650.8294
2009-01-12 13:45:00,39.6,39.95,39.59,39.73,79423.19933301368,17.9372,18.0957,17.9327,17.9961,79423.1993
2009-01-12 13:50:00,39.74,39.83,39.68,39.8,43554.65769874943,18.0006,18.0414,17.9734,18.0278,43554.6577
2009-01-12 13:55:00,39.81,39.84,39.64,39.67,51797.738695443695,18.0323,18.0459,17.9553,17.9689,51797.7387
2009-01-12 14:00:00,39.66,39.66,39.32,39.36,59038.282814161634,17.9644,17.9644,17.8104,17.8285,59038.2828
2009-01-12 14:05:00,39.36,39.41,39.1,39.14,134451.33463526997,17.8285,17.8511,17.7107,17.7288,134451.3346
2009-01-12 14:10:00,39.14,39.23,39.07,39.13,67169.9708244141,17.7288,17.7696,17.6971,17.7243,67169.9708
2009-01-12 14:15:00,39.11,39.26,38.99,39.19,85772.5995601971,17.7153,17.7832,17.6609,17.7515,85772.5996
2009-01-12 14:20:00,39.2,39.26,39.1,39.14,65387.68304134506,17.756,17.7832,17.7107,17.7288,65387.683
2009-01-12 14:25:00,39.14,39.89,39.1,39.23,135453.87151324633,17.7288,18.0686,17.7107,17.7696,135453.8715
2009-01-12 14:30:00,39.23,39.27,38.9,39.03,109833.484631629,17.7696,17.7877,17.6201,17.679,109833.4846
2009-01-12 14:35:00,39.03,39.24,39.0,39.23,63159.823312508765,17.679,17.7741,17.6654,17.7696,63159.8233
2009-01-12 14:40:00,39.19,39.2,39.07,39.09,79645.9853058973,17.7515,17.756,17.6971,17.7062,79645.9853
2009-01-12 14:45:00,39.09,39.28,39.03,39.21,118410.74458764872,17.7062,17.7923,17.679,17.7605,118410.7446
2009-01-12 14:50:00,39.22,39.28,39.14,39.16,96577.71924505309,17.7651,17.7923,17.7288,17.7379,96577.7192
2009-01-12 14:55:00,39.14,39.33,39.12,39.17,83544.7398313608,17.7288,17.8149,17.7198,17.7424,83544.7398
2009-01-12 15:00:00,39.15,39.61,39.11,39.43,160628.68644909636,17.7334,17.9417,17.7153,17.8602,160628.6864
2009-01-12 15:05:00,39.42,39.44,38.93,39.11,127322.18350299388,17.8557,17.8647,17.6337,17.7153,127322.1835
2009-01-12 15:10:00,39.13,39.16,38.87,38.95,93124.53666535683,17.7243,17.7379,17.6065,17.6428,93124.5367
2009-01-12 15:15:00,38.94,39.1,38.83,38.86,115960.0988859288,17.6382,17.7107,17.5884,17.602,115960.0989
2009-01-12 15:20:00,38.84,39.39,38.83,39.3,142917.20160484788,17.593,17.8421,17.5884,17.8013,142917.2016
2009-01-12 15:25:00,39.28,39.32,39.04,39.05,106825.8739977,17.7923,17.8104,17.6835,17.6881,106825.874
2009-01-12 15:30:00,39.06,39.22,38.74,38.77,155950.18101854017,17.6926,17.7651,17.5477,17.5612,155950.181
2009-01-12 15:35:00,38.75,38.78,38.56,38.63,180902.2099815066,17.5522,17.5658,17.4661,17.4978,180902.21
2009-01-12 15:40:00,38.62,38.84,38.48,38.84,230472.088948114,17.4933,17.593,17.4299,17.593,230472.0889
2009-01-12 15:45:00,38.83,39.22,38.71,39.19,193378.2244629898,17.5884,17.7651,17.5341,17.7515,193378.2245
2009-01-12 15:50:00,39.2,39.35,39.05,39.26,332953.63647458324,17.756,17.824,17.6881,17.7832,332953.6365
2009-01-12 15:55:00,39.23,39.3,39.05,39.24,620347.5414944644,17.7696,17.8013,17.6881,17.7741,620347.5415
2009-01-13 09:30:00,38.37,39.23,38.35,38.93,93570.1086111241,17.3801,17.7696,17.371,17.6337,93570.1086
2009-01-13 09:35:00,38.92,39.53,38.92,39.32,97134.68417726216,17.6292,17.9055,17.6292,17.8104,97134.6842
2009-01-13 09:40:00,39.28,40.38,39.28,40.3,118522.13757409052,17.7923,18.2905,17.7923,18.2543,118522.1376
2009-01-13 09:45:00,40.34,40.42,39.83,39.83,135899.44345901356,18.2724,18.3086,18.0414,18.0414,135899.4435
2009-01-13 09:50:00,39.85,40.2,39.5,39.55,113955.02512997611,18.0504,18.209,17.8919,17.9146,113955.0251
2009-01-13 09:55:00,39.54,39.86,39.42,39.44,111504.37942825622,17.91,18.055,17.8557,17.8647,111504.3794
2009-01-13 10:00:00,39.45,39.62,38.89,39.11,87332.10137038249,17.8693,17.9463,17.6156,17.7153,87332.1014
2009-01-13 10:05:00,39.1,39.73,39.09,39.63,124425.96585550669,17.7107,17.9961,17.7062,17.9508,124425.9659
2009-01-13 10:10:00,39.64,39.9,39.58,39.83,59372.46177348708,17.9553,18.0731,17.9281,18.0414,59372.4618
2009-01-13 10:15:00,39.86,40.04,39.65,39.75,67281.3638108559,18.055,18.1365,17.9599,18.0051,67281.3638
2009-01-13 10:20:00,39.75,39.75,39.5,39.52,25620.38688161732,18.0051,18.0051,17.8919,17.901,25620.3869
2009-01-13 10:25:00,39.55,39.72,39.5,39.66,42774.90679365673,17.9146,17.9916,17.8919,17.9644,42774.9068
2009-01-13 10:30:00,39.66,39.73,39.53,39.71,80982.70114319907,17.9644,17.9961,17.9055,17.987,80982.7011
2009-01-13 10:35:00,39.72,39.82,39.57,39.76,84101.70476356987,17.9916,18.0369,17.9236,18.0097,84101.7048
2009-01-13 10:40:00,39.79,40.1,39.79,40.0,38653.3662953096,18.0233,18.1637,18.0233,18.1184,38653.3663
2009-01-13 10:45:00,40.03,40.4,40.0,40.29,43666.05068519124,18.132,18.2996,18.1184,18.2497,43666.0507
2009-01-13 10:50:00,40.29,41.05,40.27,41.01,103038.51245867832,18.2497,18.594,18.2407,18.5759,103038.5125
2009-01-13 10:55:00,41.08,41.09,40.55,40.63,66501.6129057632,18.6076,18.6121,18.3675,18.4038,66501.6129
2009-01-13 11:00:00,40.63,40.7,40.36,40.42,57033.20905820897,18.4038,18.4355,18.2815,18.3086,57033.2091
2009-01-13 11:05:00,40.36,40.72,40.32,40.6,43109.08575298217,18.2815,18.4445,18.2633,18.3902,43109.0858
2009-01-13 11:10:00,40.54,40.62,40.33,40.42,40435.65407837863,18.363,18.3992,18.2679,18.3086,40435.6541
2009-01-13 11:15:00,40.45,40.46,40.21,40.32,44111.6226309585,18.3222,18.3267,18.2135,18.2633,44111.6226
2009-01-13 11:20:00,40.32,40.32,39.99,40.16,25508.9938951755,18.2633,18.2633,18.1139,18.1909,25508.9939
2009-01-13 11:25:00,40.13,40.7,40.13,40.65,65164.89706846143,18.1773,18.4355,18.1773,18.4128,65164.8971
2009-01-13 11:30:00,40.64,41.03,40.62,40.93,37428.04344444964,18.4083,18.5849,18.3992,18.5396,37428.0434
2009-01-13 11:35:00,40.94,41.08,40.74,40.84,48344.55611574745,18.5442,18.6076,18.4536,18.4989,48344.5561
2009-01-13 11:40:00,40.86,41.08,40.73,40.85,52577.4896005364,18.5079,18.6076,18.449,18.5034,52577.4896
2009-01-13 11:45:00,40.83,40.98,40.68,40.78,35868.541634264235,18.4943,18.5623,18.4264,18.4717,35868.5416
2009-01-13 11:50:00,40.75,40.94,40.71,40.72,31969.78710880073,18.4581,18.5442,18.44,18.4445,31969.7871
2009-01-13 11:55:00,40.71,40.79,40.5,40.69,50015.45091237467,18.44,18.4762,18.3449,18.4309,50015.4509
2009-01-13 12:00:00,40.73,40.8,40.54,40.68,34643.21878340428,18.449,18.4808,18.363,18.4264,34643.2188
2009-01-13 12:05:00,40.69,40.76,40.55,40.63,37985.00837665871,18.4309,18.4626,18.3675,18.4038,37985.0084
2009-01-13 12:10:00,40.67,40.73,40.51,40.59,27068.4957053609,18.4219,18.449,18.3494,18.3856,27068.4957
2009-01-13 12:15:00,40.6,40.6,40.41,40.47,32192.573081684364,18.3902,18.3902,18.3041,18.3313,32192.5731
2009-01-13 12:20:00,40.49,40.71,40.45,40.68,25731.77986805913,18.3403,18.44,18.3222,18.4264,25731.7799
2009-01-13 12:25:00,40.67,40.71,40.47,40.6,23615.31312566465,18.4219,18.44,18.3313,18.3902,23615.3131
2009-01-13 12:30:00,40.62,40.66,40.44,40.5,48344.55611574745,18.3992,18.4173,18.3177,18.3449,48344.5561
2009-01-13 12:35:00,40.5,40.71,40.47,40.6,34309.039824078834,18.3449,18.44,18.3313,18.3902,34309.0398
2009-01-13 12:40:00,40.6,40.62,40.39,40.46,15260.839142528574,18.3902,18.3992,18.295,18.3267,15260.8391
2009-01-13 12:45:00,40.48,40.53,40.38,40.53,26845.70973247728,18.3358,18.3585,18.2905,18.3585,26845.7097
2009-01-13 12:50:00,40.55,40.8,40.55,40.75,66835.79186508864,18.3675,18.4808,18.3675,18.4581,66835.7919
2009-01-13 12:55:00,40.77,40.8,40.52,40.55,26957.102718919086,18.4672,18.4808,18.3539,18.3675,26957.1027
2009-01-13 13:00:00,40.52,40.62,40.23,40.28,30298.89231217352,18.3539,18.3992,18.2226,18.2452,30298.8923
2009-01-13 13:05:00,40.27,40.51,40.24,40.48,18379.842762899378,18.2407,18.3494,18.2271,18.3358,18379.8428
2009-01-13 13:10:00,40.51,40.54,40.44,40.5,19605.16561375933,18.3494,18.363,18.3177,18.3449,19605.1656
2009-01-13 13:15:00,40.49,40.49,40.24,40.24,21276.06041038655,18.3403,18.3403,18.2271,18.2271,21276.0604
2009-01-13 13:20:00,40.24,40.24,39.86,40.06,38541.97330886778,18.2271,18.2271,18.055,18.1456,38541.9733
2009-01-13 13:25:00,40.08,40.16,39.98,40.16,20941.88145106111,18.1546,18.1909,18.1093,18.1909,20941.8815
2009-01-13 13:30:00,40.15,40.16,40.0,40.1,14926.66018320313,18.1863,18.1909,18.1184,18.1637,14926.6602
2009-01-13 13:35:00,40.1,40.33,40.1,40.27,23949.49208499009,18.1637,18.2679,18.1637,18.2407,23949.4921
2009-01-13 13:40:00,40.25,40.28,39.82,39.83,32415.35905456799,18.2316,18.2452,18.0369,18.0414,32415.3591
2009-01-13 13:45:00,39.86,39.99,39.78,39.81,29407.748420639004,18.055,18.1139,18.0187,18.0323,29407.7484
2009-01-13 13:50:00,39.81,39.95,39.81,39.84,24840.63597652461,18.0323,18.0957,18.0323,18.0459,24840.636
2009-01-13 13:55:00,39.86,39.88,39.5,39.51,55919.27919379083,18.055,18.064,17.8919,17.8964,55919.2792
2009-01-13 14:00:00,39.54,39.76,39.54,39.76,52466.09661409458,17.91,18.0097,17.91,18.0097,52466.0966
2009-01-13 14:05:00,39.76,39.95,39.68,39.68,42886.29978009855,18.0097,18.0957,17.9734,17.9734,42886.2998
2009-01-13 14:10:00,39.69,39.98,39.67,39.96,32192.573081684364,17.978,18.1093,17.9689,18.1003,32192.5731
2009-01-13 14:15:00,39.93,40.04,39.7,39.73,71291.51132276122,18.0867,18.1365,17.9825,17.9961,71291.5113
2009-01-13 14:20:00,39.76,39.83,39.69,39.74,52020.52466832733,18.0097,18.0414,17.978,18.0006,52020.5247
2009-01-13 14:25:00,39.74,39.81,39.52,39.71,95241.00340775133,18.0006,18.0323,17.901,17.987,95241.0034
2009-01-13 14:30:00,39.71,40.38,39.71,40.27,67504.14978373953,17.987,18.2905,17.987,18.2407,67504.1498
2009-01-13 14:35:00,40.3,40.62,40.26,40.34,61154.74955655611,18.2543,18.3992,18.2362,18.2724,61154.7496
2009-01-13 14:40:00,40.33,40.55,40.3,40.45,46339.48235979479,18.2679,18.3675,18.2543,18.3222,46339.4824
2009-01-13 14:45:00,40.42,41.12,40.4,40.94,107382.83892990908,18.3086,18.6257,18.2996,18.5442,107382.8389
2009-01-13 14:50:00,40.92,41.1,40.76,40.97,58704.10385483619,18.5351,18.6166,18.4626,18.5578,58704.1039
2009-01-13 14:55:00,40.98,41.12,40.77,40.78,56364.851139558086,18.5623,18.6257,18.4672,18.4717,56364.8511
2009-01-13 15:00:00,40.8,40.91,40.56,40.81,67504.14978373953,18.4808,18.5306,18.372,18.4853,67504.1498
2009-01-13 15:05:00,40.85,40.86,40.42,40.5,98805.57897388938,18.5034,18.5079,18.3086,18.3449,98805.579
2009-01-13 15:10:00,40.5,40.71,40.37,40.63,92344.78576026416,18.3449,18.44,18.286,18.4038,92344.7858
2009-01-13 15:15:00,40.62,40.96,40.51,40.77,110279.05657739626,18.3992,18.5532,18.3494,18.4672,110279.0566
2009-01-13 15:20:00,40.79,41.12,40.65,41.03,135788.05047257175,18.4762,18.6257,18.4128,18.5849,135788.0505
2009-01-13 15:25:00,41.01,41.06,40.73,41.06,77418.12557706102,18.5759,18.5985,18.449,18.5985,77418.1256
2009-01-13 15:30:00,41.07,41.07,40.52,40.86,95909.3613264022,18.6031,18.6031,18.3539,18.5079,95909.3613
2009-01-13 15:35:00,40.86,41.14,40.8,41.01,144922.27536080053,18.5079,18.6348,18.4808,18.5759,144922.2754
2009-01-13 15:40:00,41.01,41.06,40.68,40.77,158400.82672026008,18.5759,18.5985,18.4264,18.4672,158400.8267
2009-01-13 15:45:00,40.77,40.82,40.45,40.75,157064.1108829583,18.4672,18.4898,18.3222,18.4581,157064.1109
2009-01-13 15:50:00,40.75,40.79,40.47,40.65,206745.3828360076,18.4581,18.4762,18.3313,18.4128,206745.3828
2009-01-13 15:55:00,40.66,41.16,40.63,40.95,480103.7715642201,18.4173,18.6438,18.4038,18.5487,480103.7716
2009-01-14 09:30:00,38.81,39.43,38.81,39.03,126431.03961145936,17.5794,17.8602,17.5794,17.679,126431.0396
2009-01-14 09:35:00,39.02,39.02,38.23,38.41,181904.74685948293,17.6745,17.6745,17.3166,17.3982,181904.7469
2009-01-14 09:40:00,38.38,38.43,38.06,38.1,145256.45432012598,17.3846,17.4072,17.2396,17.2578,145256.4543
2009-01-14 09:45:00,38.1,38.29,37.79,38.0,120415.81834360136,17.2578,17.3438,17.1173,17.2125,120415.8183
2009-01-14 09:50:00,38.04,38.31,37.89,38.01,121641.14119446134,17.2306,17.3529,17.1626,17.217,121641.1412
2009-01-14 09:55:00,38.03,38.29,38.0,38.08,63159.823312508765,17.2261,17.3438,17.2125,17.2487,63159.8233
2009-01-14 10:00:00,38.07,38.45,38.02,38.44,89337.17512633515,17.2442,17.4163,17.2215,17.4118,89337.1751
2009-01-14 10:05:00,38.41,38.76,38.4,38.57,126431.03961145936,17.3982,17.5567,17.3937,17.4707,126431.0396
2009-01-14 10:10:00,38.58,38.83,38.55,38.61,151717.24753375122,17.4752,17.5884,17.4616,17.4888,151717.2475
2009-01-14 10:15:00,38.6,38.77,38.49,38.59,106937.26698414182,17.4842,17.5612,17.4344,17.4797,106937.267
2009-01-14 10:20:00,38.59,38.74,38.4,38.67,93013.14367891505,17.4797,17.5477,17.3937,17.516,93013.1437
2009-01-14 10:25:00,38.74,38.95,38.71,38.78,108719.55476721088,17.5477,17.6428,17.5341,17.5658,108719.5548
2009-01-14 10:30:00,38.75,38.93,38.67,38.69,72628.22716006299,17.5522,17.6337,17.516,17.525,72628.2272
2009-01-14 10:35:00,38.7,38.72,38.56,38.6,105823.33711972368,17.5295,17.5386,17.4661,17.4842,105823.3371
2009-01-14 10:40:00,38.58,38.6,38.15,38.23,150157.7457235658,17.4752,17.4842,17.2804,17.3166,150157.7457
2009-01-14 10:45:00,38.19,38.31,37.97,38.2,94906.82444842588,17.2985,17.3529,17.1989,17.3031,94906.8244
2009-01-14 10:50:00,38.2,38.24,37.95,38.15,95575.18236707676,17.3031,17.3212,17.1898,17.2804,95575.1824
2009-01-14 10:55:00,38.15,38.28,38.03,38.23,83433.34684491898,17.2804,17.3393,17.2261,17.3166,83433.3468
2009-01-14 11:00:00,38.23,38.3,38.04,38.2,105823.33711972368,17.3166,17.3484,17.2306,17.3031,105823.3371
2009-01-14 11:05:00,38.17,38.27,37.99,38.07,65053.504082019615,17.2895,17.3348,17.2079,17.2442,65053.5041
2009-01-14 11:10:00,38.05,38.13,37.94,38.08,45671.124441143904,17.2351,17.2714,17.1853,17.2487,45671.1244
2009-01-14 11:15:00,38.08,38.39,38.02,38.35,71959.8692414121,17.2487,17.3891,17.2215,17.371,71959.8692
2009-01-14 11:20:00,38.34,38.51,38.29,38.4,60040.81969213797,17.3665,17.4435,17.3438,17.3937,60040.8197
2009-01-14 11:25:00,38.4,38.69,38.39,38.67,99251.15091965663,17.3937,17.525,17.3891,17.516,99251.1509
2009-01-14 11:30:00,38.66,38.75,38.61,38.69,69063.65159392494,17.5114,17.5522,17.4888,17.525,69063.6516
2009-01-14 11:35:00,38.66,38.71,38.46,38.53,30855.85724438259,17.5114,17.5341,17.4208,17.4525,30855.8572
2009-01-14 11:40:00,38.53,38.74,38.53,38.59,34977.39774272972,17.4525,17.5477,17.4525,17.4797,34977.3977
2009-01-14 11:45:00,38.59,38.59,38.41,38.44,43888.83665807488,17.4797,17.4797,17.3982,17.4118,43888.8367
2009-01-14 11:50:00,38.45,38.99,38.45,38.95,63494.00227183421,17.4163,17.6609,17.4163,17.6428,63494.0023
2009-01-14 11:55:00,38.95,39.0,38.76,38.85,58815.49684127801,17.6428,17.6654,17.5567,17.5975,58815.4968
2009-01-14 12:00:00,38.82,39.0,38.62,38.66,41438.19095635496,17.5839,17.6654,17.4933,17.5114,41438.191
2009-01-14 12:05:00,38.66,38.77,38.46,38.77,34197.646837637025,17.5114,17.5612,17.4208,17.5612,34197.6468
2009-01-14 12:10:00,38.78,38.8,38.56,38.65,31190.03620370804,17.5658,17.5748,17.4661,17.5069,31190.0362
2009-01-14 12:15:00,38.66,38.7,38.41,38.44,21498.846383270185,17.5114,17.5295,17.3982,17.4118,21498.8464
2009-01-14 12:20:00,38.47,38.53,38.4,38.44,17265.912898481234,17.4254,17.4525,17.3937,17.4118,17265.9129
2009-01-14 12:25:00,38.44,38.64,38.37,38.62,29296.355434197187,17.4118,17.5024,17.3801,17.4933,29296.3554
2009-01-14 12:30:00,38.58,38.74,38.49,38.59,21610.239369711995,17.4752,17.5477,17.4344,17.4797,21610.2394
2009-01-14 12:35:00,38.6,38.67,38.52,38.64,23615.31312566465,17.4842,17.516,17.448,17.5024,23615.3131
2009-01-14 12:40:00,38.64,38.64,38.34,38.39,28516.604529104487,17.5024,17.5024,17.3665,17.3891,28516.6045
2009-01-14 12:45:00,38.39,38.49,38.27,38.31,26957.102718919086,17.3891,17.4344,17.3348,17.3529,26957.1027
2009-01-14 12:50:00,38.31,38.48,38.28,38.48,36982.47149868238,17.3529,17.4299,17.3393,17.4299,36982.4715
2009-01-14 12:55:00,38.48,38.51,38.33,38.38,46562.26833267842,17.4299,17.4435,17.3619,17.3846,46562.2683
2009-01-14 13:00:00,38.37,38.49,38.29,38.37,48790.12806151471,17.3801,17.4344,17.3438,17.3801,48790.1281
2009-01-14 13:05:00,38.34,38.45,38.23,38.36,28405.21154266268,17.3665,17.4163,17.3166,17.3755,28405.2115
2009-01-14 13:10:00,38.36,38.42,38.24,38.37,35088.79072917154,17.3755,17.4027,17.3212,17.3801,35088.7907
2009-01-14 13:15:00,38.35,38.48,38.28,38.31,49904.05792593285,17.371,17.4299,17.3393,17.3529,49904.0579
2009-01-14 13:20:00,38.35,38.4,38.26,38.35,29630.53439352263,17.371,17.3937,17.3302,17.371,29630.5344
2009-01-14 13:25:00,38.32,38.44,38.31,38.44,43888.83665807488,17.3574,17.4118,17.3529,17.4118,43888.8367
2009-01-14 13:30:00,38.45,38.54,38.37,38.48,41104.01199702951,17.4163,17.4571,17.3801,17.4299,41104.012
2009-01-14 13:35:00,38.49,38.5,38.33,38.47,43443.26471230762,17.4344,17.4389,17.3619,17.4254,43443.2647
2009-01-14 13:40:00,38.46,38.55,38.46,38.51,31078.643217266217,17.4208,17.4616,17.4208,17.4435,31078.6432
2009-01-14 13:45:00,38.5,38.67,38.44,38.53,51574.95272256007,17.4389,17.516,17.4118,17.4525,51574.9527
2009-01-14 13:50:00,38.53,38.6,38.43,38.49,35200.183715613355,17.4525,17.4842,17.4072,17.4344,35200.1837
2009-01-14 13:55:00,38.49,38.57,38.47,38.55,19159.59366799208,17.4344,17.4707,17.4254,17.4616,19159.5937
2009-01-14 14:00:00,38.54,38.58,38.3,38.32,89894.14005854423,17.4571,17.4752,17.3484,17.3574,89894.1401
2009-01-14 14:05:00,38.32,38.49,38.01,38.49,100476.4737705166,17.3574,17.4344,17.217,17.4344,100476.4738
2009-01-14 14:10:00,38.5,38.73,38.45,38.56,58592.71086839437,17.4389,17.5431,17.4163,17.4661,58592.7109
2009-01-14 14:15:00,38.54,38.67,38.42,38.51,73630.76403803933,17.4571,17.516,17.4027,17.4435,73630.764
2009-01-14 14:20:00,38.52,38.52,38.23,38.35,39655.90317328593,17.448,17.448,17.3166,17.371,39655.9032
2009-01-14 14:25:00,38.35,38.49,38.25,38.49,34977.39774272972,17.371,17.4344,17.3257,17.4344,34977.3977
2009-01-14 14:30:00,38.47,38.88,38.47,38.8,121863.92716734495,17.4254,17.6111,17.4254,17.5748,121863.9272
2009-01-14 14:35:00,38.81,39.17,38.74,38.82,59372.46177348708,17.5794,17.7424,17.5477,17.5839,59372.4618
2009-01-14 14:40:00,38.84,39.08,38.74,39.05,44445.80159028395,17.593,17.7017,17.5477,17.6881,44445.8016
2009-01-14 14:45:00,39.05,39.09,38.73,38.81,53357.2405056291,17.6881,17.7062,17.5431,17.5794,53357.2405
2009-01-14 14:50:00,38.83,39.02,38.82,38.99,41549.58394279677,17.5884,17.6745,17.5839,17.6609,41549.5839
2009-01-14 14:55:00,38.99,39.27,38.99,39.05,63494.00227183421,17.6609,17.7877,17.6609,17.6881,63494.0023
2009-01-14 15:00:00,39.04,39.04,38.57,38.62,73853.55001092295,17.6835,17.6835,17.4707,17.4933,73853.55
2009-01-14 15:05:00,38.62,38.73,38.47,38.62,75747.23078043379,17.4933,17.5431,17.4254,17.4933,75747.2308
2009-01-14 15:10:00,38.59,38.67,38.29,38.53,74967.4798753411,17.4797,17.516,17.3438,17.4525,74967.4799
2009-01-14 15:15:00,38.56,38.56,38.3,38.51,70288.9744447849,17.4661,17.4661,17.3484,17.4435,70288.9744
2009-01-14 15:20:00,38.49,38.6,38.4,38.57,87777.67331614975,17.4344,17.4842,17.3937,17.4707,87777.6733
2009-01-14 15:25:00,38.58,38.68,38.1,38.13,242391.1384973881,17.4752,17.5205,17.2578,17.2714,242391.1385
2009-01-14 15:30:00,38.13,38.35,38.11,38.27,123980.39390973945,17.2714,17.371,17.2623,17.3348,123980.3939
2009-01-14 15:35:00,38.27,38.29,37.73,37.77,215099.8568191436,17.3348,17.3438,17.0902,17.1083,215099.8568
2009-01-14 15:40:00,37.81,38.08,37.61,38.05,272244.4588637944,17.1264,17.2487,17.0358,17.2351,272244.4589
2009-01-14 15:45:00,38.05,38.44,37.88,38.33,282715.3995893249,17.2351,17.4118,17.1581,17.3619,282715.3996
2009-01-14 15:50:00,38.32,38.6,38.2,38.2,321480.1588710764,17.3574,17.4842,17.3031,17.3031,321480.1589
2009-01-14 15:55:00,38.21,38.35,38.09,38.29,651871.7566574978,17.3076,17.371,17.2532,17.3438,651871.7567
2009-01-15 09:30:00,38.14,38.34,37.48,37.68,84213.09775001169,17.2759,17.3665,16.9769,17.0675,84213.0978
2009-01-15 09:35:00,37.71,37.71,37.3,37.52,88334.63824835882,17.0811,17.0811,16.8954,16.995,88334.6382
2009-01-15 09:40:00,37.5,37.62,37.24,37.24,60709.17761078885,16.986,17.0403,16.8682,16.8682,60709.1776
2009-01-15 09:45:00,37.23,37.23,36.68,36.98,120861.39028936865,16.8637,16.8637,16.6146,16.7504,120861.3903
2009-01-15 09:50:00,36.92,37.02,36.79,36.91,232477.16270406664,16.7233,16.7686,16.6644,16.7187,232477.1627
2009-01-15 09:55:00,36.9,37.27,36.9,37.07,66501.6129057632,16.7142,16.8818,16.7142,16.7912,66501.6129
2009-01-15 10:00:00,37.03,37.18,36.62,36.87,79757.37829233911,16.7731,16.841,16.5874,16.7006,79757.3783
2009-01-15 10:05:00,36.82,36.86,36.54,36.62,94015.68055689136,16.678,16.6961,16.5511,16.5874,94015.6806
2009-01-15 10:10:00,36.63,36.87,36.51,36.74,69509.22353969219,16.5919,16.7006,16.5376,16.6417,69509.2235
2009-01-15 10:15:00,36.74,36.74,36.09,36.2,109387.91268586174,16.6417,16.6417,16.3473,16.3971,109387.9127
2009-01-15 10:20:00,36.2,36.4,36.06,36.27,117074.02875034694,16.3971,16.4877,16.3337,16.4288,117074.0288
2009-01-15 10:25:00,36.29,36.31,35.98,36.0,89671.3540856606,16.4379,16.447,16.2975,16.3065,89671.3541
2009-01-15 10:30:00,35.97,36.11,35.82,35.87,122086.7131402286,16.293,16.3564,16.225,16.2477,122086.7131
2009-01-15 10:35:00,35.86,36.05,35.68,36.0,116739.8497910215,16.2431,16.3292,16.1616,16.3065,116739.8498
2009-01-15 10:40:00,35.99,36.15,35.92,35.97,84435.88372289532,16.302,16.3745,16.2703,16.293,84435.8837
2009-01-15 10:45:00,35.97,36.13,35.91,36.06,122866.46404532128,16.293,16.3654,16.2658,16.3337,122866.464
2009-01-15 10:50:00,36.06,36.21,35.97,36.21,64050.967204043285,16.3337,16.4017,16.293,16.4017,64050.9672
2009-01-15 10:55:00,36.21,36.32,36.06,36.14,54359.77738360543,16.4017,16.4515,16.3337,16.37,54359.7774
2009-01-15 11:00:00,36.14,36.26,35.98,36.1,105934.7301061655,16.37,16.4243,16.2975,16.3518,105934.7301
2009-01-15 11:05:00,36.09,36.24,36.07,36.23,91565.03485517144,16.3473,16.4153,16.3383,16.4107,91565.0349
2009-01-15 11:10:00,36.23,36.27,36.05,36.09,73519.37105159751,16.4107,16.4288,16.3292,16.3473,73519.3711
2009-01-15 11:15:00,36.08,36.08,35.99,36.01,80202.95023810636,16.3428,16.3428,16.302,16.3111,80202.9502
2009-01-15 11:20:00,36.0,36.14,35.95,36.08,72071.26222785392,16.3065,16.37,16.2839,16.3428,72071.2622
2009-01-15 11:25:00,36.08,36.18,36.04,36.12,83099.16788559355,16.3428,16.3881,16.3247,16.3609,83099.1679
2009-01-15 11:30:00,36.12,36.31,36.09,36.29,63605.395258276025,16.3609,16.447,16.3473,16.4379,63605.3953
2009-01-15 11:35:00,36.27,36.27,36.11,36.26,95797.96833996038,16.4288,16.4288,16.3564,16.4243,95797.9683
2009-01-15 11:40:00,36.24,36.32,36.06,36.12,70845.93937699396,16.4153,16.4515,16.3337,16.3609,70845.9394
2009-01-15 11:45:00,36.09,36.12,35.99,36.03,61711.71448876518,16.3473,16.3609,16.302,16.3201,61711.7145
2009-01-15 11:50:00,36.03,36.35,35.99,36.35,49347.09299372378,16.3201,16.4651,16.302,16.4651,49347.093
2009-01-15 11:55:00,36.34,36.45,36.29,36.32,46785.05430556205,16.4606,16.5104,16.4379,16.4515,46785.0543
2009-01-15 12:00:00,36.32,36.45,36.3,36.41,53023.06154630366,16.4515,16.5104,16.4424,16.4923,53023.0615
2009-01-15 12:05:00,36.38,36.4,36.23,36.36,57478.78100397623,16.4787,16.4877,16.4107,16.4696,57478.781
2009-01-15 12:10:00,36.35,36.73,36.3,36.65,61934.50046164881,16.4651,16.6372,16.4424,16.601,61934.5005
2009-01-15 12:15:00,36.62,36.74,36.57,36.71,49347.09299372378,16.5874,16.6417,16.5647,16.6281,49347.093
2009-01-15 12:20:00,36.73,36.73,36.59,36.63,56921.81607176716,16.6372,16.6372,16.5738,16.5919,56921.8161
2009-01-15 12:25:00,36.63,36.86,36.62,36.84,62714.25136674151,16.5919,16.6961,16.5874,16.687,62714.2514
2009-01-15 12:30:00,36.85,36.89,36.74,36.86,77306.7325906192,16.6916,16.7097,16.6417,16.6961,77306.7326
2009-01-15 12:35:00,36.84,36.9,36.73,36.74,65387.68304134506,16.687,16.7142,16.6372,16.6417,65387.683
2009-01-15 12:40:00,36.73,37.0,36.73,36.98,68172.50770239042,16.6372,16.7595,16.6372,16.7504,68172.5077
2009-01-15 12:45:00,36.97,37.0,36.9,36.98,40435.65407837863,16.7459,16.7595,16.7142,16.7504,40435.6541
2009-01-15 12:50:00,36.99,37.08,36.92,36.96,42440.72783433129,16.755,16.7957,16.7233,16.7414,42440.7278
2009-01-15 12:55:00,36.95,37.11,36.82,37.1,44223.01561740032,16.7369,16.8093,16.678,16.8048,44223.0156
2009-01-15 13:00:00,37.1,37.39,37.1,37.27,77529.51856350283,16.8048,16.9362,16.8048,16.8818,77529.5186
2009-01-15 13:05:00,37.27,37.54,37.26,37.51,80091.55725166456,16.8818,17.0041,16.8773,16.9905,80091.5573
2009-01-15 13:10:00,37.51,37.61,37.38,37.51,67949.72172950678,16.9905,17.0358,16.9316,16.9905,67949.7217
2009-01-15 13:15:00,37.53,37.6,37.33,37.39,42329.33484788948,16.9996,17.0313,16.909,16.9362,42329.3348
2009-01-15 13:20:00,37.38,37.42,37.17,37.34,57924.35294974349,16.9316,16.9498,16.8365,16.9135,57924.3529
2009-01-15 13:25:00,37.35,37.48,37.28,37.45,49569.87896660741,16.918,16.9769,16.8863,16.9633,49569.879
2009-01-15 13:30:00,37.46,37.72,37.41,37.61,73407.9780651557,16.9679,17.0856,16.9452,17.0358,73407.9781
2009-01-15 13:35:00,37.61,38.06,37.47,38.06,105823.33711972368,17.0358,17.2396,16.9724,17.2396,105823.3371
2009-01-15 13:40:00,38.05,38.18,37.8,37.94,157843.861788051,17.2351,17.294,17.1219,17.1853,157843.8618
2009-01-15 13:45:00,37.93,38.05,37.85,38.01,66056.04095999594,17.1808,17.2351,17.1445,17.217,66056.041
2009-01-15 13:50:00,38.03,38.93,37.96,38.75,120749.9973029268,17.2261,17.6337,17.1943,17.5522,120749.9973
2009-01-15 13:55:00,38.75,39.39,38.57,39.3,168537.5884864652,17.5522,17.8421,17.4707,17.8013,168537.5885
2009-01-15 14:00:00,39.32,39.67,39.02,39.02,128770.29232673746,17.8104,17.9689,17.6745,17.6745,128770.2923
2009-01-15 14:05:00,39.04,39.75,39.04,39.62,121195.56924869408,17.6835,18.0051,17.6835,17.9463,121195.5692
2009-01-15 14:10:00,39.62,39.89,39.36,39.43,124982.93078771576,17.9463,18.0686,17.8285,17.8602,124982.9308
2009-01-15 14:15:00,39.39,39.9,39.39,39.79,100476.4737705166,17.8421,18.0731,17.8421,18.0233,100476.4738
2009-01-15 14:20:00,39.8,40.29,39.79,39.96,120193.03237071774,18.0278,18.2497,18.0233,18.1003,120193.0324
2009-01-15 14:25:00,40.01,40.42,39.89,40.4,105711.94413328188,18.1229,18.3086,18.0686,18.2996,105711.9441
2009-01-15 14:30:00,40.4,41.02,40.24,40.74,197499.7649613369,18.2996,18.5804,18.2271,18.4536,197499.765
2009-01-15 14:35:00,40.75,40.82,40.28,40.64,136567.80137766447,18.4581,18.4898,18.2452,18.4083,136567.8014
2009-01-15 14:40:00,40.66,40.98,40.47,40.81,141357.69979466248,18.4173,18.5623,18.3313,18.4853,141357.6998
2009-01-15 14:45:00,40.79,41.03,40.74,40.92,124091.78689618123,18.4762,18.5849,18.4536,18.5351,124091.7869
2009-01-15 14:50:00,40.94,41.03,40.47,40.5,122309.49911311222,18.5442,18.5849,18.3313,18.3449,122309.4991
2009-01-15 14:55:00,40.5,40.63,40.29,40.32,102927.1194722365,18.3449,18.4038,18.2497,18.2633,102927.1195
2009-01-15 15:00:00,40.3,40.64,40.25,40.33,107271.44594346728,18.2543,18.4083,18.2316,18.2679,107271.4459
2009-01-15 15:05:00,40.33,40.57,39.72,40.03,110390.44956383808,18.2679,18.3766,17.9916,18.132,110390.4496
2009-01-15 15:10:00,40.05,40.26,39.99,40.15,72516.83417362117,18.141,18.2362,18.1139,18.1863,72516.8342
2009-01-15 15:15:00,40.16,40.63,40.08,40.55,116071.4918723706,18.1909,18.4038,18.1546,18.3675,116071.4919
2009-01-15 15:20:00,40.51,40.61,40.06,40.1,99362.54390609844,18.3494,18.3947,18.1456,18.1637,99362.5439
2009-01-15 15:25:00,40.09,40.15,39.73,39.96,120415.81834360136,18.1592,18.1863,17.9961,18.1003,120415.8183
2009-01-15 15:30:00,39.95,39.95,39.29,39.63,123312.03599108856,18.0957,18.0957,17.7968,17.9508,123312.036
2009-01-15 15:35:00,39.62,39.63,38.62,39.1,151605.8545473094,17.9463,17.9508,17.4933,17.7107,151605.8545
2009-01-15 15:40:00,39.11,39.11,38.55,38.59,334624.53127121046,17.7153,17.7153,17.4616,17.4797,334624.5313
2009-01-15 15:45:00,38.59,38.74,38.41,38.66,197276.9789884533,17.4797,17.5477,17.3982,17.5114,197276.979
2009-01-15 15:50:00,38.64,39.58,38.62,39.56,302877.5301352934,17.5024,17.9281,17.4933,17.9191,302877.5301
2009-01-15 15:55:00,39.58,40.22,39.28,40.04,616894.3589147682,17.9281,18.218,17.7923,18.1365,616894.3589
2009-01-16 09:30:00,40.76,41.56,40.76,41.24,313682.6498201493,18.4626,18.825,18.4626,18.6801,313682.6498
2009-01-16 09:35:00,41.26,41.29,40.85,41.29,125539.89571992484,18.6891,18.7027,18.5034,18.7027,125539.8957
2009-01-16 09:40:00,41.22,41.54,40.68,41.45,142917.20160484788,18.671,18.8159,18.4264,18.7752,142917.2016
2009-01-16 09:45:00,41.39,41.5,40.97,41.42,81651.05906184996,18.748,18.7978,18.5578,18.7616,81651.0591
2009-01-16 09:50:00,41.39,41.51,40.61,40.72,110501.8425502799,18.748,18.8024,18.3947,18.4445,110501.8426
2009-01-16 09:55:00,40.69,40.87,40.49,40.62,73407.9780651557,18.4309,18.5125,18.3403,18.3992,73407.9781
2009-01-16 10:00:00,40.61,41.04,40.61,40.95,74187.7289702484,18.3947,18.5895,18.3947,18.5487,74187.729
2009-01-16 10:05:00,40.89,41.08,40.51,40.62,58815.49684127801,18.5215,18.6076,18.3494,18.3992,58815.4968
2009-01-16 10:10:00,40.6,40.68,40.31,40.62,51463.55973611825,18.3902,18.4264,18.2588,18.3992,51463.5597
2009-01-16 10:15:00,40.58,40.71,40.17,40.2,46116.69638691117,18.3811,18.44,18.1954,18.209,46116.6964
2009-01-16 10:20:00,40.22,40.51,40.17,40.36,44891.37353605121,18.218,18.3494,18.1954,18.2815,44891.3735
2009-01-16 10:25:00,40.41,40.75,40.38,40.58,33417.89593254432,18.3041,18.4581,18.2905,18.3811,33417.8959
2009-01-16 10:30:00,40.58,40.63,40.42,40.6,65276.29005490324,18.3811,18.4038,18.3086,18.3902,65276.2901
2009-01-16 10:35:00,40.6,40.61,40.26,40.28,60597.78462434704,18.3902,18.3947,18.2362,18.2452,60597.7846
2009-01-16 10:40:00,40.33,40.48,40.24,40.43,46228.08937335298,18.2679,18.3358,18.2271,18.3132,46228.0894
2009-01-16 10:45:00,40.45,40.63,40.42,40.53,53245.847519187286,18.3222,18.4038,18.3086,18.3585,53245.8475
2009-01-16 10:50:00,40.53,40.57,40.33,40.42,46339.48235979479,18.3585,18.3766,18.2679,18.3086,46339.4824
2009-01-16 10:55:00,40.4,40.5,40.23,40.44,59149.67580060345,18.2996,18.3449,18.2226,18.3177,59149.6758
2009-01-16 11:00:00,40.45,40.72,40.39,40.68,73853.55001092295,18.3222,18.4445,18.295,18.4264,73853.55
2009-01-16 11:05:00,40.71,40.71,40.51,40.51,48901.52104795652,18.44,18.44,18.3494,18.3494,48901.521
2009-01-16 11:10:00,40.49,40.54,40.08,40.17,35311.576702055165,18.3403,18.363,18.1546,18.1954,35311.5767
2009-01-16 11:15:00,40.15,40.15,39.69,39.83,56142.06516667446,18.1863,18.1863,17.978,18.0414,56142.0652
2009-01-16 11:20:00,39.86,39.96,39.64,39.78,58035.7459361853,18.055,18.1003,17.9553,18.0187,58035.7459
2009-01-16 11:25:00,39.76,40.01,39.71,39.95,48344.55611574745,18.0097,18.1229,17.987,18.0957,48344.5561
2009-01-16 11:30:00,39.93,40.06,39.54,39.62,74633.30091601565,18.0867,18.1456,17.91,17.9463,74633.3009
2009-01-16 11:35:00,39.54,39.56,39.11,39.4,53580.02647851273,17.91,17.9191,17.7153,17.8466,53580.0265
2009-01-16 11:40:00,39.4,39.57,39.1,39.52,52688.882586978216,17.8466,17.9236,17.7107,17.901,52688.8826
2009-01-16 11:45:00,39.51,39.64,39.33,39.36,29073.56946131356,17.8964,17.9553,17.8149,17.8285,29073.5695
2009-01-16 11:50:00,39.39,39.72,39.35,39.43,44000.22964451669,17.8421,17.9916,17.824,17.8602,44000.2296
2009-01-16 11:55:00,39.39,39.39,39.15,39.34,53802.81245139636,17.8421,17.8421,17.7334,17.8194,53802.8125
2009-01-16 12:00:00,39.33,39.54,39.3,39.46,56253.45815311628,17.8149,17.91,17.8013,17.8738,56253.4582
2009-01-16 12:05:00,39.45,39.51,38.97,38.97,42997.69276654037,17.8693,17.8964,17.6518,17.6518,42997.6928
2009-01-16 12:10:00,39.0,39.19,38.88,39.13,62937.03733962514,17.6654,17.7515,17.6111,17.7243,62937.0373
2009-01-16 12:15:00,39.11,39.26,38.68,38.98,77975.09050927009,17.7153,17.7832,17.5205,17.6564,77975.0905
2009-01-16 12:20:00,38.97,39.02,38.65,38.81,60374.99865146341,17.6518,17.6745,17.5069,17.5794,60374.9987
2009-01-16 12:25:00,38.75,39.0,38.62,38.96,71625.69028208667,17.5522,17.6654,17.4933,17.6473,71625.6903
2009-01-16 12:30:00,38.94,39.33,38.9,39.14,60374.99865146341,17.6382,17.8149,17.6201,17.7288,60374.9987
2009-01-16 12:35:00,39.11,39.46,38.94,39.44,36202.72059358968,17.7153,17.8738,17.6382,17.8647,36202.7206
2009-01-16 12:40:00,39.46,39.65,39.3,39.51,52800.275573420025,17.8738,17.9599,17.8013,17.8964,52800.2756
2009-01-16 12:45:00,39.51,39.54,39.18,39.5,39210.33122751867,17.8964,17.91,17.747,17.8919,39210.3312
2009-01-16 12:50:00,39.5,40.1,39.43,39.93,68395.29367527405,17.8919,18.1637,17.8602,18.0867,68395.2937
2009-01-16 12:55:00,39.91,39.91,39.51,39.81,45782.51742758572,18.0776,18.0776,17.8964,18.0323,45782.5174
2009-01-16 13:00:00,39.8,40.27,39.79,39.88,72516.83417362117,18.0278,18.2407,18.0233,18.064,72516.8342
2009-01-16 13:05:00,39.87,39.96,39.62,39.76,22055.81131547925,18.0595,18.1003,17.9463,18.0097,22055.8113
2009-01-16 13:10:00,39.73,40.17,39.73,39.87,35868.541634264235,17.9961,18.1954,17.9961,18.0595,35868.5416
2009-01-16 13:15:00,39.81,39.84,39.23,39.42,68729.47263459949,18.0323,18.0459,17.7696,17.8557,68729.4726
2009-01-16 13:20:00,39.41,39.66,39.31,39.32,49347.09299372378,17.8511,17.9644,17.8058,17.8104,49347.093
2009-01-16 13:25:00,39.31,39.59,39.18,39.52,32303.966068126178,17.8058,17.9327,17.747,17.901,32303.9661
2009-01-16 13:30:00,39.56,39.74,39.38,39.7,49124.30702084016,17.9191,18.0006,17.8376,17.9825,49124.307
2009-01-16 13:35:00,39.72,40.18,39.71,39.98,71180.1183363194,17.9916,18.1999,17.987,18.1093,71180.1183
2009-01-16 13:40:00,39.95,40.22,39.95,39.98,34754.611769846095,18.0957,18.218,18.0957,18.1093,34754.6118
2009-01-16 13:45:00,39.98,39.98,39.63,39.66,24395.06403075736,18.1093,18.1093,17.9508,17.9644,24395.064
2009-01-16 13:50:00,39.66,39.87,39.49,39.5,22055.81131547925,17.9644,18.0595,17.8874,17.8919,22055.8113
2009-01-16 13:55:00,39.49,39.89,39.49,39.89,28516.604529104487,17.8874,18.0686,17.8874,18.0686,28516.6045
2009-01-16 14:00:00,39.92,39.97,39.7,39.86,38764.759281751416,18.0821,18.1048,17.9825,18.055,38764.7593
2009-01-16 14:05:00,39.85,40.27,39.81,40.11,73407.9780651557,18.0504,18.2407,18.0323,18.1682,73407.9781
2009-01-16 14:10:00,40.07,40.21,39.81,39.85,32972.32398677706,18.1501,18.2135,18.0323,18.0504,32972.324
2009-01-16 14:15:00,39.84,40.02,39.57,39.87,38207.79434954234,18.0459,18.1274,17.9236,18.0595,38207.7943
2009-01-16 14:20:00,39.86,39.87,39.59,39.7,49681.271953049225,18.055,18.0595,17.9327,17.9825,49681.272
2009-01-16 14:25:00,39.65,39.89,39.63,39.71,125317.1097470412,17.9599,18.0686,17.9508,17.987,125317.1097
2009-01-16 14:30:00,39.71,39.95,39.3,39.4,56476.2441259999,17.987,18.0957,17.8013,17.8466,56476.2441
2009-01-16 14:35:00,39.43,39.81,39.43,39.56,30410.28529861533,17.8602,18.0323,17.8602,17.9191,30410.2853
2009-01-16 14:40:00,39.6,39.85,39.45,39.68,44891.37353605121,17.9372,18.0504,17.8693,17.9734,44891.3735
2009-01-16 14:45:00,39.66,39.79,39.45,39.64,68840.8656210413,17.9644,18.0233,17.8693,17.9553,68840.8656
2009-01-16 14:50:00,39.61,40.04,39.61,39.76,41883.76290212222,17.9417,18.1365,17.9417,18.0097,41883.7629
2009-01-16 14:55:00,39.8,40.15,39.73,40.14,35534.3626749388,18.0278,18.1863,17.9961,18.1818,35534.3627
2009-01-16 15:00:00,40.13,40.23,39.63,39.71,50906.59480390918,18.1773,18.2226,17.9508,17.987,50906.5948
2009-01-16 15:05:00,39.7,40.07,39.7,40.07,75635.83779399197,17.9825,18.1501,17.9825,18.1501,75635.8378
2009-01-16 15:10:00,40.07,40.45,40.07,40.31,88223.245261917,18.1501,18.3222,18.1501,18.2588,88223.2453
2009-01-16 15:15:00,40.31,40.6,40.31,40.45,55807.886207349016,18.2588,18.3902,18.2588,18.3222,55807.8862
2009-01-16 15:20:00,40.44,40.53,40.03,40.44,79645.9853058973,18.3177,18.3585,18.132,18.3177,79645.9853
2009-01-16 15:25:00,40.43,40.56,39.95,39.95,85549.81358731346,18.3132,18.372,18.0957,18.0957,85549.8136
2009-01-16 15:30:00,39.95,40.32,39.89,40.24,98805.57897388938,18.0957,18.2633,18.0686,18.2271,98805.579
2009-01-16 15:35:00,40.23,40.37,40.04,40.26,99919.50883830752,18.2226,18.286,18.1365,18.2362,99919.5088
2009-01-16 15:40:00,40.26,40.42,40.02,40.31,117296.81472323056,18.2362,18.3086,18.1274,18.2588,117296.8147
2009-01-16 15:45:00,40.35,40.5,40.13,40.43,120749.9973029268,18.2769,18.3449,18.1773,18.3132,120749.9973
2009-01-16 15:50:00,40.42,40.95,40.39,40.88,258654.51451789305,18.3086,18.5487,18.295,18.517,258654.5145
2009-01-16 15:55:00,40.88,41.47,40.75,41.11,810495.3693506416,18.517,18.7842,18.4581,18.6212,810495.3694
2009-01-20 09:30:00,40.33,40.53,39.38,39.81,114957.56200795248,18.2679,18.3585,17.8376,18.0323,114957.562
2009-01-20 09:35:00,39.81,39.89,39.02,39.05,159069.18463891096,18.0323,18.0686,17.6745,17.6881,159069.1846
2009-01-20 09:40:00,39.02,39.91,38.8,38.91,122198.1061266704,17.6745,18.0776,17.5748,17.6247,122198.1061
2009-01-20 09:45:00,38.93,39.0,38.3,38.53,166532.51473051254,17.6337,17.6654,17.3484,17.4525,166532.5147
2009-01-20 09:50:00,38.52,38.82,38.4,38.62,132669.04685220096,17.448,17.5839,17.3937,17.4933,132669.0469
2009-01-20 09:55:00,38.65,38.8,38.51,38.57,97803.04209591304,17.5069,17.5748,17.4435,17.4707,97803.0421
2009-01-20 10:00:00,38.62,38.74,38.35,38.44,79200.41336013004,17.4933,17.5477,17.371,17.4118,79200.4134
2009-01-20 10:05:00,38.42,39.26,38.42,38.96,141246.30680822066,17.4027,17.7832,17.4027,17.6473,141246.3068
2009-01-20 10:10:00,38.96,39.02,38.74,38.93,89114.38915345153,17.6473,17.6745,17.5477,17.6337,89114.3892
2009-01-20 10:15:00,38.97,39.46,38.9,39.41,154947.64414056385,17.6518,17.8738,17.6201,17.8511,154947.6441
2009-01-20 10:20:00,39.4,39.93,39.28,39.7,88557.42422124246,17.8466,18.0867,17.7923,17.9825,88557.4242
2009-01-20 10:25:00,39.72,39.72,39.34,39.62,51352.16674967644,17.9916,17.9916,17.8194,17.9463,51352.1667
2009-01-20 10:30:00,39.62,39.63,39.31,39.41,65721.8620006705,17.9463,17.9508,17.8058,17.8511,65721.862
2009-01-20 10:35:00,39.45,39.63,39.31,39.43,78977.62738724641,17.8693,17.9508,17.8058,17.8602,78977.6274
2009-01-20 10:40:00,39.41,39.45,39.15,39.31,53468.63349207091,17.8511,17.8693,17.7334,17.8058,53468.6335
2009-01-20 10:45:00,39.34,39.51,39.24,39.44,62825.64435318332,17.8194,17.8964,17.7741,17.8647,62825.6444
2009-01-20 10:50:00,39.44,39.85,39.42,39.85,75413.05182110835,17.8647,18.0504,17.8557,18.0504,75413.0518
2009-01-20 10:55:00,39.84,39.84,39.33,39.42,71291.51132276122,18.0459,18.0459,17.8149,17.8557,71291.5113
2009-01-20 11:00:00,39.39,39.5,39.27,39.35,59149.67580060345,17.8421,17.8919,17.7877,17.824,59149.6758
2009-01-20 11:05:00,39.36,39.45,39.05,39.19,76192.80272620106,17.8285,17.8693,17.6881,17.7515,76192.8027
2009-01-20 11:10:00,39.19,39.28,39.06,39.17,71291.51132276122,17.7515,17.7923,17.6926,17.7424,71291.5113
2009-01-20 11:15:00,39.18,39.33,39.13,39.21,40658.44005126226,17.747,17.8149,17.7243,17.7605,40658.4401
2009-01-20 11:20:00,39.2,39.2,39.03,39.12,37093.8644851242,17.756,17.756,17.679,17.7198,37093.8645
2009-01-20 11:25:00,39.1,39.4,39.07,39.33,44445.80159028395,17.7107,17.8466,17.6971,17.8149,44445.8016
2009-01-20 11:30:00,39.33,39.94,39.31,39.94,86663.7434517316,17.8149,18.0912,17.8058,18.0912,86663.7435
2009-01-20 11:35:00,39.89,40.39,39.83,40.26,76972.55363129375,18.0686,18.295,18.0414,18.2362,76972.5536
2009-01-20 11:40:00,40.26,40.31,40.04,40.11,34754.611769846095,18.2362,18.2588,18.1365,18.1682,34754.6118
2009-01-20 11:45:00,40.09,40.22,40.05,40.06,23281.13416633921,18.1592,18.218,18.141,18.1456,23281.1342
2009-01-20 11:50:00,40.04,40.08,39.82,39.96,34197.646837637025,18.1365,18.1546,18.0369,18.1003,34197.6468
2009-01-20 11:55:00,39.96,40.05,39.73,39.89,20719.09547817748,18.1003,18.141,17.9961,18.0686,20719.0955
2009-01-20 12:00:00,39.9,40.27,39.85,40.22,33640.68190542795,18.0731,18.2407,18.0504,18.218,33640.6819
2009-01-20 12:05:00,40.21,40.22,39.93,39.94,38987.54525463504,18.2135,18.218,18.0867,18.0912,38987.5453
2009-01-20 12:10:00,39.93,40.16,39.89,40.08,29853.32036640626,18.0867,18.1909,18.0686,18.1546,29853.3204
2009-01-20 12:15:00,40.09,40.13,40.0,40.08,33863.46787831158,18.1592,18.1773,18.1184,18.1546,33863.4679
2009-01-20 12:20:00,40.07,40.08,39.72,39.75,51909.13168188551,18.1501,18.1546,17.9916,18.0051,51909.1317
2009-01-20 12:25:00,39.78,39.89,39.19,39.38,84213.09775001169,18.0187,18.0686,17.7515,17.8376,84213.0978
2009-01-20 12:30:00,39.35,39.8,39.31,39.72,44779.98054960939,17.824,18.0278,17.8058,17.9916,44779.9805
2009-01-20 12:35:00,39.68,39.79,39.45,39.45,39990.08213261137,17.9734,18.0233,17.8693,17.8693,39990.0821
2009-01-20 12:40:00,39.46,39.69,39.37,39.63,51686.345709001886,17.8738,17.978,17.833,17.9508,51686.3457
2009-01-20 12:45:00,39.63,39.84,39.61,39.8,52800.275573420025,17.9508,18.0459,17.9417,18.0278,52800.2756
2009-01-20 12:50:00,39.76,39.93,39.45,39.55,48678.735075072895,18.0097,18.0867,17.8693,17.9146,48678.7351
2009-01-20 12:55:00,39.52,39.7,39.43,39.57,31190.03620370804,17.901,17.9825,17.8602,17.9236,31190.0362
2009-01-20 13:00:00,39.57,39.88,39.56,39.76,32972.32398677706,17.9236,18.064,17.9191,18.0097,32972.324
2009-01-20 13:05:00,39.8,39.8,39.45,39.51,43109.08575298217,18.0278,18.0278,17.8693,17.8964,43109.0858
2009-01-20 13:10:00,39.48,39.65,39.34,39.5,38319.18733598416,17.8828,17.9599,17.8194,17.8919,38319.1873
2009-01-20 13:15:00,39.48,39.54,39.26,39.35,46785.05430556205,17.8828,17.91,17.7832,17.824,46785.0543
2009-01-20 13:20:00,39.34,39.41,39.2,39.38,33306.502946102504,17.8194,17.8511,17.756,17.8376,33306.5029
2009-01-20 13:25:00,39.37,39.51,39.34,39.49,46785.05430556205,17.833,17.8964,17.8194,17.8874,46785.0543
2009-01-20 13:30:00,39.45,39.53,39.0,39.04,57590.17399041805,17.8693,17.9055,17.6654,17.6835,57590.174
2009-01-20 13:35:00,39.02,39.28,39.02,39.28,52131.91765476914,17.6745,17.7923,17.6745,17.7923,52131.9177
2009-01-20 13:40:00,39.27,39.41,39.16,39.31,33752.074891869765,17.7877,17.8511,17.7379,17.8058,33752.0749
2009-01-20 13:45:00,39.3,39.32,38.84,38.87,48790.12806151471,17.8013,17.8104,17.593,17.6065,48790.1281
2009-01-20 13:50:00,38.87,39.01,38.83,38.83,48010.37715642201,17.6065,17.67,17.5884,17.5884,48010.3772
2009-01-20 13:55:00,38.84,39.0,38.76,38.84,57255.99503109261,17.593,17.6654,17.5567,17.593,57255.995
2009-01-20 14:00:00,38.84,38.87,38.65,38.85,54025.59842427999,17.593,17.6065,17.5069,17.5975,54025.5984
2009-01-20 14:05:00,38.87,39.0,38.74,38.77,94349.8595162168,17.6065,17.6654,17.5477,17.5612,94349.8595
2009-01-20 14:10:00,38.81,38.86,38.42,38.48,81762.45204829177,17.5794,17.602,17.4027,17.4299,81762.452
2009-01-20 14:15:00,38.48,38.71,38.46,38.53,99473.93689254028,17.4299,17.5341,17.4208,17.4525,99473.9369
2009-01-20 14:20:00,38.53,38.59,38.33,38.4,124648.75182839032,17.4525,17.4797,17.3619,17.3937,124648.7518
2009-01-20 14:25:00,38.38,38.85,38.36,38.81,63048.43032606696,17.3846,17.5975,17.3755,17.5794,63048.4303
2009-01-20 14:30:00,38.84,38.86,38.63,38.8,60152.21267857978,17.593,17.602,17.4978,17.5748,60152.2127
2009-01-20 14:35:00,38.8,39.01,38.75,38.81,60931.96358367248,17.5748,17.67,17.5522,17.5794,60931.9636
2009-01-20 14:40:00,38.84,38.86,38.39,38.44,64942.1110955778,17.593,17.602,17.3891,17.4118,64942.1111
2009-01-20 14:45:00,38.45,38.5,38.19,38.43,114734.77603506883,17.4163,17.4389,17.2985,17.4072,114734.776
2009-01-20 14:50:00,38.43,38.81,38.35,38.74,159848.93554400367,17.4072,17.5794,17.371,17.5477,159848.9355
2009-01-20 14:55:00,38.75,38.8,38.26,38.51,129438.65024538834,17.5522,17.5748,17.3302,17.4435,129438.6502
2009-01-20 15:00:00,38.49,38.62,38.28,38.36,154613.4651812384,17.4344,17.4933,17.3393,17.3755,154613.4652
2009-01-20 15:05:00,38.35,38.58,38.06,38.34,202512.4493512186,17.371,17.4752,17.2396,17.3665,202512.4494
2009-01-20 15:10:00,38.31,38.6,38.2,38.22,94238.466529775,17.3529,17.4842,17.3031,17.3121,94238.4665
2009-01-20 15:15:00,38.2,38.36,37.96,38.14,141580.4857675461,17.3031,17.3755,17.1943,17.2759,141580.4858
2009-01-20 15:20:00,38.13,38.36,37.97,38.03,75747.23078043379,17.2714,17.3755,17.1989,17.2261,75747.2308
2009-01-20 15:25:00,38.02,38.74,38.01,38.2,192932.6525172225,17.2215,17.5477,17.217,17.3031,192932.6525
2009-01-20 15:30:00,38.18,38.58,38.0,38.25,226350.54844976688,17.294,17.4752,17.2125,17.3257,226350.5484
2009-01-20 15:35:00,38.23,38.34,37.05,37.53,553734.5356022594,17.3166,17.3665,16.7822,16.9996,553734.5356
2009-01-20 15:40:00,37.54,37.74,37.25,37.3,287505.298006323,17.0041,17.0947,16.8727,16.8954,287505.298
2009-01-20 15:45:00,37.3,37.84,37.23,37.74,303768.6740268279,16.8954,17.14,16.8637,17.0947,303768.674
2009-01-20 15:50:00,37.74,37.93,37.35,37.35,607091.7761078886,17.0947,17.1808,16.918,16.918,607091.7761
2009-01-20 15:55:00,37.35,37.44,36.73,36.87,1360665.329386763,16.918,16.9588,16.6372,16.7006,1360665.3294
2009-01-21 09:30:00,38.43,38.6,37.82,38.35,180011.06608997207,17.4072,17.4842,17.1309,17.371,180011.0661
2009-01-21 09:35:00,38.36,38.52,37.19,37.28,191930.1156392462,17.3755,17.448,16.8456,16.8863,191930.1156
2009-01-21 09:40:00,37.28,37.62,36.74,36.82,120972.78327581043,16.8863,17.0403,16.6417,16.678,120972.7833
2009-01-21 09:45:00,36.78,37.64,36.77,37.62,82208.02399405903,16.6599,17.0494,16.6553,17.0403,82208.024
2009-01-21 09:50:00,37.57,38.38,37.46,38.33,135565.26449968814,17.0177,17.3846,16.9679,17.3619,135565.2645
2009-01-21 09:55:00,38.27,38.3,37.78,37.87,82764.9889262681,17.3348,17.3484,17.1128,17.1536,82764.9889
2009-01-21 10:00:00,37.85,37.93,37.27,37.4,184021.2136018774,17.1445,17.1808,16.8818,16.9407,184021.2136
2009-01-21 10:05:00,37.4,37.85,37.39,37.71,332842.24348814145,16.9407,17.1445,16.9362,17.0811,332842.2435
2009-01-21 10:10:00,37.7,37.91,37.59,37.73,190370.6138290608,17.0766,17.1717,17.0268,17.0902,190370.6138
2009-01-21 10:15:00,37.72,38.19,37.68,38.12,86218.17150596435,17.0856,17.2985,17.0675,17.2668,86218.1715
2009-01-21 10:20:00,38.14,38.22,37.65,37.74,94127.07354333316,17.2759,17.3121,17.0539,17.0947,94127.0735
2009-01-21 10:25:00,37.74,37.93,37.42,37.62,210532.74437502923,17.0947,17.1808,16.9498,17.0403,210532.7444
2009-01-21 10:30:00,37.65,38.0,37.6,37.9,292072.4104504374,17.0539,17.2125,17.0313,17.1672,292072.4105
2009-01-21 10:35:00,37.84,38.05,37.6,37.82,168983.16043223246,17.14,17.2351,17.0313,17.1309,168983.1604
2009-01-21 10:40:00,37.8,37.86,37.6,37.8,186249.0733307137,17.1219,17.1491,17.0313,17.1219,186249.0733
2009-01-21 10:45:00,37.8,37.83,37.62,37.7,146481.77717098594,17.1219,17.1355,17.0403,17.0766,146481.7772
2009-01-21 10:50:00,37.7,37.76,37.35,37.5,97134.68417726216,17.0766,17.1038,16.918,16.986,97134.6842
2009-01-21 10:55:00,37.46,37.49,37.01,37.25,127322.18350299388,16.9679,16.9815,16.764,16.8727,127322.1835
2009-01-21 11:00:00,37.21,37.46,37.2,37.44,67281.3638108559,16.8546,16.9679,16.8501,16.9588,67281.3638
2009-01-21 11:05:00,37.42,37.75,37.42,37.71,75078.8728617829,16.9498,17.0992,16.9498,17.0811,75078.8729
2009-01-21 11:10:00,37.7,37.74,37.58,37.59,64385.14616336873,17.0766,17.0947,17.0222,17.0268,64385.1462
2009-01-21 11:15:00,37.59,37.72,37.43,37.72,52020.52466832733,17.0268,17.0856,16.9543,17.0856,52020.5247
2009-01-21 11:20:00,37.67,38.04,37.66,38.04,83656.13281780262,17.063,17.2306,17.0585,17.2306,83656.1328
2009-01-21 11:25:00,38.03,38.23,37.98,38.19,142360.2366726388,17.2261,17.3166,17.2034,17.2985,142360.2367
2009-01-21 11:30:00,38.2,38.55,38.2,38.33,89337.17512633515,17.3031,17.4616,17.3031,17.3619,89337.1751
2009-01-21 11:35:00,38.33,38.36,38.04,38.15,92121.99978738053,17.3619,17.3755,17.2306,17.2804,92121.9998
2009-01-21 11:40:00,38.17,38.47,38.13,38.37,43331.8717258658,17.2895,17.4254,17.2714,17.3801,43331.8717
2009-01-21 11:45:00,38.33,38.44,38.3,38.4,50015.45091237467,17.3619,17.4118,17.3484,17.3937,50015.4509
2009-01-21 11:50:00,38.37,38.67,38.33,38.35,107939.80386211816,17.3801,17.516,17.3619,17.371,107939.8039
2009-01-21 11:55:00,38.4,38.43,38.2,38.27,40881.226024145886,17.3937,17.4072,17.3031,17.3348,40881.226
2009-01-21 12:00:00,38.31,38.4,38.13,38.31,36536.89955291512,17.3529,17.3937,17.2714,17.3529,36536.8996
2009-01-21 12:05:00,38.32,38.64,38.31,38.58,64385.14616336873,17.3574,17.5024,17.3529,17.4752,64385.1462
2009-01-21 12:10:00,38.63,38.7,38.42,38.53,43777.44367163306,17.4978,17.5295,17.4027,17.4525,43777.4437
2009-01-21 12:15:00,38.51,38.66,38.33,38.49,54248.384397163616,17.4435,17.5114,17.3619,17.4344,54248.3844
2009-01-21 12:20:00,38.44,38.61,38.23,38.31,26177.351813826383,17.4118,17.4888,17.3166,17.3529,26177.3518
2009-01-21 12:25:00,38.34,38.43,38.28,38.33,29853.32036640626,17.3665,17.4072,17.3393,17.3619,29853.3204
2009-01-21 12:30:00,38.31,38.61,38.15,38.43,51909.13168188551,17.3529,17.4888,17.2804,17.4072,51909.1317
2009-01-21 12:35:00,38.45,38.52,38.14,38.14,25286.20792229187,17.4163,17.448,17.2759,17.2759,25286.2079
2009-01-21 12:40:00,38.15,38.37,38.12,38.22,48233.163129305634,17.2804,17.3801,17.2668,17.3121,48233.1631
2009-01-21 12:45:00,38.24,38.25,38.05,38.18,60709.17761078885,17.3212,17.3257,17.2351,17.294,60709.1776
2009-01-21 12:50:00,38.14,38.15,37.91,37.96,36425.50656647331,17.2759,17.2804,17.1717,17.1943,36425.5066
2009-01-21 12:55:00,37.96,38.45,37.85,38.44,44779.98054960939,17.1943,17.4163,17.1445,17.4118,44779.9805
2009-01-21 13:00:00,38.45,38.45,38.2,38.3,27291.28167824453,17.4163,17.4163,17.3031,17.3484,27291.2817
2009-01-21 13:05:00,38.27,38.65,38.27,38.47,65499.07602778687,17.3348,17.5069,17.3348,17.4254,65499.076
2009-01-21 13:10:00,38.49,38.49,38.18,38.26,35868.541634264235,17.4344,17.4344,17.294,17.3302,35868.5416
2009-01-21 13:15:00,38.23,38.36,38.15,38.28,28739.39050198812,17.3166,17.3755,17.2804,17.3393,28739.3905
2009-01-21 13:20:00,38.25,38.3,38.17,38.3,12364.6214950414,17.3257,17.3484,17.2895,17.3484,12364.6215
2009-01-21 13:25:00,38.27,38.27,37.94,38.05,28182.425569779043,17.3348,17.3348,17.1853,17.2351,28182.4256
2009-01-21 13:30:00,38.05,38.33,37.99,38.29,33863.46787831158,17.2351,17.3619,17.2079,17.3438,33863.4679
2009-01-21 13:35:00,38.25,38.54,38.23,38.41,33863.46787831158,17.3257,17.4571,17.3166,17.3982,33863.4679
2009-01-21 13:40:00,38.42,38.57,38.27,38.27,33863.46787831158,17.4027,17.4707,17.3348,17.3348,33863.4679
2009-01-21 13:45:00,38.27,38.55,38.25,38.35,35088.79072917154,17.3348,17.4616,17.3257,17.371,35088.7907
2009-01-21 13:50:00,38.34,38.49,38.26,38.26,17934.270817132117,17.3665,17.4344,17.3302,17.3302,17934.2708
2009-01-21 13:55:00,38.29,38.45,38.09,38.39,38096.40136310053,17.3438,17.4163,17.2532,17.3891,38096.4014
2009-01-21 14:00:00,38.39,38.42,38.23,38.31,46116.69638691117,17.3891,17.4027,17.3166,17.3529,46116.6964
2009-01-21 14:05:00,38.25,38.42,38.21,38.32,26957.102718919086,17.3257,17.4027,17.3076,17.3574,26957.1027
2009-01-21 14:10:00,38.34,38.53,38.28,38.45,27959.639596895417,17.3665,17.4525,17.3393,17.4163,27959.6396
2009-01-21 14:15:00,38.45,38.59,38.31,38.43,47787.59118353838,17.4163,17.4797,17.3529,17.4072,47787.5912
2009-01-21 14:20:00,38.48,38.6,38.41,38.48,45336.94548181846,17.4299,17.4842,17.3982,17.4299,45336.9455
2009-01-21 14:25:00,38.5,38.58,38.39,38.44,42440.72783433129,17.4389,17.4752,17.3891,17.4118,42440.7278
2009-01-21 14:30:00,38.46,38.88,38.42,38.82,103818.26336377102,17.4208,17.6111,17.4027,17.5839,103818.2634
2009-01-21 14:35:00,38.86,38.93,38.58,38.8,58592.71086839437,17.602,17.6337,17.4752,17.5748,58592.7109
2009-01-21 14:40:00,38.77,39.14,38.75,38.88,62268.67942097425,17.5612,17.7288,17.5522,17.6111,62268.6794
2009-01-21 14:45:00,38.84,39.19,38.84,39.02,64719.32512269417,17.593,17.7515,17.593,17.6745,64719.3251
2009-01-21 14:50:00,38.99,39.11,38.93,38.94,77640.91154994463,17.6609,17.7153,17.6337,17.6382,77640.9115
2009-01-21 14:55:00,38.96,39.27,38.96,39.14,122086.7131402286,17.6473,17.7877,17.6473,17.7288,122086.7131
2009-01-21 15:00:00,39.19,39.32,39.07,39.26,87109.31539749887,17.7515,17.8104,17.6971,17.7832,87109.3154
2009-01-21 15:05:00,39.29,39.87,39.22,39.65,292295.196423321,17.7968,18.0595,17.7651,17.9599,292295.1964
2009-01-21 15:10:00,39.68,39.81,39.48,39.61,92901.75069247322,17.9734,18.0323,17.8828,17.9417,92901.7507
2009-01-21 15:15:00,39.63,39.98,39.6,39.92,97134.68417726216,17.9508,18.1093,17.9372,18.0821,97134.6842
2009-01-21 15:20:00,39.96,39.98,39.46,39.56,103372.69141800376,18.1003,18.1093,17.8738,17.9191,103372.6914
2009-01-21 15:25:00,39.58,39.77,39.15,39.72,116405.67083169606,17.9281,18.0142,17.7334,17.9916,116405.6708
2009-01-21 15:30:00,39.72,39.9,39.53,39.84,133226.01178441002,17.9916,18.0731,17.9055,18.0459,133226.0118
2009-01-21 15:35:00,39.85,40.27,39.81,40.24,182795.89075101743,18.0504,18.2407,18.0323,18.2271,182795.8908
2009-01-21 15:40:00,40.22,40.24,39.89,40.16,260659.5882738457,18.218,18.2271,18.0686,18.1909,260659.5883
2009-01-21 15:45:00,40.15,40.31,39.98,40.17,290735.6946131356,18.1863,18.2588,18.1093,18.1954,290735.6946
2009-01-21 15:50:00,40.16,40.76,40.16,40.72,489237.9964524489,18.1909,18.4626,18.1909,18.4445,489237.9965
2009-01-21 15:55:00,40.71,41.82,40.71,41.77,1186223.9126188816,18.44,18.9428,18.44,18.9201,1186223.9126
2009-01-22 09:30:00,40.05,40.22,39.08,40.1,141246.30680822066,18.141,18.218,17.7017,18.1637,141246.3068
2009-01-22 09:35:00,40.03,40.11,39.4,39.5,88111.85227547519,18.132,18.1682,17.8466,17.8919,88111.8523
2009-01-22 09:40:00,39.58,40.05,39.5,39.54,54248.384397163616,17.9281,18.141,17.8919,17.91,54248.3844
2009-01-22 09:45:00,39.6,39.6,39.17,39.3,98916.9719603312,17.9372,17.9372,17.7424,17.8013,98916.972
2009-01-22 09:50:00,39.25,39.95,39.16,39.82,90451.1049907533,17.7787,18.0957,17.7379,18.0369,90451.105
2009-01-22 09:55:00,39.81,40.04,39.66,39.89,157955.25477449282,18.0323,18.1365,17.9644,18.0686,157955.2548
2009-01-22 10:00:00,39.93,40.21,39.8,39.93,151828.64052019303,18.0867,18.2135,18.0278,18.0867,151828.6405
2009-01-22 10:05:00,39.94,40.16,39.72,39.98,108496.76879432725,18.0912,18.1909,17.9916,18.1093,108496.7688
2009-01-22 10:10:00,39.98,40.11,39.86,39.95,59038.282814161634,18.1093,18.1682,18.055,18.0957,59038.2828
2009-01-22 10:15:00,39.94,40.03,39.73,39.99,95909.3613264022,18.0912,18.132,17.9961,18.1139,95909.3613
2009-01-22 10:20:00,40.01,40.01,39.41,39.45,110279.05657739626,18.1229,18.1229,17.8511,17.8693,110279.0566
2009-01-22 10:25:00,39.47,39.71,39.4,39.57,59038.282814161634,17.8783,17.987,17.8466,17.9236,59038.2828
2009-01-22 10:30:00,39.54,39.55,39.14,39.19,103261.29843156195,17.91,17.9146,17.7288,17.7515,103261.2984
2009-01-22 10:35:00,39.17,39.23,38.85,39.03,123200.64300464671,17.7424,17.7696,17.5975,17.679,123200.643
2009-01-22 10:40:00,39.0,39.01,38.54,38.82,91453.64186872962,17.6654,17.67,17.4571,17.5839,91453.6419
2009-01-22 10:45:00,38.81,39.06,38.63,39.01,99362.54390609844,17.5794,17.6926,17.4978,17.67,99362.5439
2009-01-22 10:50:00,39.03,39.06,38.76,38.81,64830.71810913598,17.679,17.6926,17.5567,17.5794,64830.7181
2009-01-22 10:55:00,38.77,38.86,38.61,38.73,41883.76290212222,17.5612,17.602,17.4888,17.5431,41883.7629
2009-01-22 11:00:00,38.73,38.75,38.48,38.62,50683.80883102556,17.5431,17.5522,17.4299,17.4933,50683.8088
2009-01-22 11:05:00,38.58,38.85,38.58,38.79,45559.731454702094,17.4752,17.5975,17.4752,17.5703,45559.7315
2009-01-22 11:10:00,38.75,39.14,38.75,39.12,71848.47625497029,17.5522,17.7288,17.5522,17.7198,71848.4763
2009-01-22 11:15:00,39.1,39.37,39.05,39.12,64719.32512269417,17.7107,17.833,17.6881,17.7198,64719.3251
2009-01-22 11:20:00,39.1,39.16,38.9,39.16,42663.51380721492,17.7107,17.7379,17.6201,17.7379,42663.5138
2009-01-22 11:25:00,39.18,39.41,39.11,39.16,50015.45091237467,17.747,17.8511,17.7153,17.7379,50015.4509
2009-01-22 11:30:00,39.16,39.17,38.86,39.02,29630.53439352263,17.7379,17.7424,17.602,17.6745,29630.5344
2009-01-22 11:35:00,39.02,39.05,38.58,38.58,55585.10023446539,17.6745,17.6881,17.4752,17.4752,55585.1002
2009-01-22 11:40:00,38.58,38.75,38.49,38.49,48455.94910218927,17.4752,17.5522,17.4344,17.4344,48455.9491
2009-01-22 11:45:00,38.45,38.69,38.4,38.58,23726.70611210647,17.4163,17.525,17.3937,17.4752,23726.7061
2009-01-22 11:50:00,38.56,38.63,38.42,38.55,32860.93100033525,17.4661,17.4978,17.4027,17.4616,32860.931
2009-01-22 11:55:00,38.54,38.55,38.15,38.21,54248.384397163616,17.4571,17.4616,17.2804,17.3076,54248.3844
2009-01-22 12:00:00,38.19,38.34,38.13,38.15,28182.425569779043,17.2985,17.3665,17.2714,17.2804,28182.4256
2009-01-22 12:05:00,38.14,38.4,38.13,38.3,31747.001135917104,17.2759,17.3937,17.2714,17.3484,31747.0011
2009-01-22 12:10:00,38.32,38.45,38.05,38.22,63716.78824471784,17.3574,17.4163,17.2351,17.3121,63716.7882
2009-01-22 12:15:00,38.18,38.41,38.09,38.38,35088.79072917154,17.294,17.3982,17.2532,17.3846,35088.7907
2009-01-22 12:20:00,38.42,38.45,38.26,38.37,31524.21516303348,17.4027,17.4163,17.3302,17.3801,31524.2152
2009-01-22 12:25:00,38.33,38.46,38.28,38.43,18936.807695108448,17.3619,17.4208,17.3393,17.4072,18936.8077
2009-01-22 12:30:00,38.41,38.69,38.31,38.69,44557.19457672576,17.3982,17.525,17.3529,17.525,44557.1946
2009-01-22 12:35:00,38.69,38.96,38.6,38.78,42886.29978009855,17.525,17.6473,17.4842,17.5658,42886.2998
2009-01-22 12:40:00,38.77,38.85,38.52,38.56,77418.12557706102,17.5612,17.5975,17.448,17.4661,77418.1256
2009-01-22 12:45:00,38.57,39.2,38.44,39.08,47676.19819709656,17.4707,17.756,17.4118,17.7017,47676.1982
2009-01-22 12:50:00,39.12,39.14,38.93,38.99,76526.9816855265,17.7198,17.7288,17.6337,17.6609,76526.9817
2009-01-22 12:55:00,38.98,39.15,38.83,38.83,64050.967204043285,17.6564,17.7334,17.5884,17.5884,64050.9672
2009-01-22 13:00:00,38.8,39.28,38.8,39.18,38764.759281751416,17.5748,17.7923,17.5748,17.747,38764.7593
2009-01-22 13:05:00,39.19,39.22,38.87,38.91,27959.639596895417,17.7515,17.7651,17.6065,17.6247,27959.6396
2009-01-22 13:10:00,38.87,38.87,38.6,38.73,39321.724213960486,17.6065,17.6065,17.4842,17.5431,39321.7242
2009-01-22 13:15:00,38.7,39.13,38.7,39.11,60931.96358367248,17.5295,17.7243,17.5295,17.7153,60931.9636
2009-01-22 13:20:00,39.08,39.13,38.8,38.86,57478.78100397623,17.7017,17.7243,17.5748,17.602,57478.781
2009-01-22 13:25:00,38.89,39.35,38.82,38.95,42552.1208207731,17.6156,17.824,17.5839,17.6428,42552.1208
2009-01-22 13:30:00,38.94,39.01,38.8,38.86,40435.65407837863,17.6382,17.67,17.5748,17.602,40435.6541
2009-01-22 13:35:00,38.85,39.14,38.85,39.0,34754.611769846095,17.5975,17.7288,17.5975,17.6654,34754.6118
2009-01-22 13:40:00,38.96,39.26,38.93,39.03,45448.33846826028,17.6473,17.7832,17.6337,17.679,45448.3385
2009-01-22 13:45:00,39.02,39.7,38.92,39.47,39655.90317328593,17.6745,17.9825,17.6292,17.8783,39655.9032
2009-01-22 13:50:00,39.45,39.78,39.38,39.73,36871.078512240565,17.8693,18.0187,17.8376,17.9961,36871.0785
2009-01-22 13:55:00,39.73,39.94,39.46,39.94,36202.72059358968,17.9961,18.0912,17.8738,18.0912,36202.7206
2009-01-22 14:00:00,39.92,40.5,39.76,40.23,118633.53056053234,18.0821,18.3449,18.0097,18.2226,118633.5306
2009-01-22 14:05:00,40.25,40.71,40.06,40.51,102927.1194722365,18.2316,18.44,18.1456,18.3494,102927.1195
2009-01-22 14:10:00,40.51,40.75,40.32,40.38,147595.70703540408,18.3494,18.4581,18.2633,18.2905,147595.707
2009-01-22 14:15:00,40.35,40.51,40.02,40.39,124648.75182839032,18.2769,18.3494,18.1274,18.295,124648.7518
2009-01-22 14:20:00,40.42,40.6,40.19,40.32,91565.03485517144,18.3086,18.3902,18.2044,18.2633,91565.0349
2009-01-22 14:25:00,40.3,40.53,40.2,40.31,56030.67218023264,18.2543,18.3585,18.209,18.2588,56030.6722
2009-01-22 14:30:00,40.28,40.28,39.64,39.76,96354.93327216948,18.2452,18.2452,17.9553,18.0097,96354.9333
2009-01-22 14:35:00,39.75,40.2,39.57,40.15,78977.62738724641,18.0051,18.209,17.9236,18.1863,78977.6274
2009-01-22 14:40:00,40.15,40.24,39.81,39.82,53134.45453274547,18.1863,18.2271,18.0323,18.0369,53134.4545
2009-01-22 14:45:00,39.84,39.86,39.38,39.38,94461.2525026586,18.0459,18.055,17.8376,17.8376,94461.2525
2009-01-22 14:50:00,39.37,39.76,39.33,39.63,92010.6068009387,17.833,18.0097,17.8149,17.9508,92010.6068
2009-01-22 14:55:00,39.64,39.93,39.54,39.93,125539.89571992484,17.9553,18.0867,17.91,18.0867,125539.8957
2009-01-22 15:00:00,39.95,39.96,38.83,38.84,166866.69368983796,18.0957,18.1003,17.5884,17.593,166866.6937
2009-01-22 15:05:00,38.84,39.17,38.71,39.1,111281.5934553726,17.593,17.7424,17.5341,17.7107,111281.5935
2009-01-22 15:10:00,39.11,39.35,38.86,39.19,120527.21133004318,17.7153,17.824,17.602,17.7515,120527.2113
2009-01-22 15:15:00,39.22,39.22,38.63,38.77,63939.57421760147,17.7651,17.7651,17.4978,17.5612,63939.5742
2009-01-22 15:20:00,38.74,39.03,38.58,38.79,87332.10137038249,17.5477,17.679,17.4752,17.5703,87332.1014
2009-01-22 15:25:00,38.84,39.22,38.8,39.1,76192.80272620106,17.593,17.7651,17.5748,17.7107,76192.8027
2009-01-22 15:30:00,39.04,39.19,38.73,38.85,81428.27308896634,17.6835,17.7515,17.5431,17.5975,81428.2731
2009-01-22 15:35:00,38.84,38.95,38.54,38.66,123423.42897753036,17.593,17.6428,17.4571,17.5114,123423.429
2009-01-22 15:40:00,38.66,40.07,38.64,39.88,218775.82537172348,17.5114,18.1501,17.5024,18.064,218775.8254
2009-01-22 15:45:00,39.85,40.32,39.66,40.2,310897.825159104,18.0504,18.2633,17.9644,18.209,310897.8252
2009-01-22 15:50:00,40.2,40.24,39.08,39.13,330502.9907728633,18.209,18.2271,17.7017,17.7243,330502.9908
2009-01-22 15:55:00,39.12,39.21,38.54,38.92,701887.2075698726,17.7198,17.7605,17.4571,17.6292,701887.2076
2009-01-23 09:30:00,36.48,37.65,36.47,37.35,127767.75544876112,16.524,17.0539,16.5194,16.918,127767.7554
2009-01-23 09:35:00,37.31,37.34,36.71,36.88,229469.55207013767,16.8999,16.9135,16.6281,16.7052,229469.5521
2009-01-23 09:40:00,36.91,37.08,36.74,37.0,139798.19798447707,16.7187,16.7957,16.6417,16.7595,139798.198
2009-01-23 09:45:00,37.0,37.11,36.63,36.94,105823.33711972368,16.7595,16.8093,16.5919,16.7323,105823.3371
2009-01-23 09:50:00,36.99,37.51,36.91,37.5,141691.87875398793,16.755,16.9905,16.7187,16.986,141691.8788
2009-01-23 09:55:00,37.46,37.63,37.09,37.18,63605.395258276025,16.9679,17.0449,16.8003,16.841,63605.3953
2009-01-23 10:00:00,37.18,37.44,37.08,37.26,123089.25001820493,16.841,16.9588,16.7957,16.8773,123089.25
2009-01-23 10:05:00,37.28,37.45,36.99,37.15,112061.34436046529,16.8863,16.9633,16.755,16.8275,112061.3444
2009-01-23 10:10:00,37.15,37.44,36.93,37.37,160962.8654084218,16.8275,16.9588,16.7278,16.9271,160962.8654
2009-01-23 10:15:00,37.35,37.9,37.35,37.79,91676.42784161326,16.918,17.1672,16.918,17.1173,91676.4278
2009-01-23 10:20:00,37.77,38.28,37.67,38.28,76415.58869908468,17.1083,17.3393,17.063,17.3393,76415.5887
2009-01-23 10:25:00,38.31,38.39,37.94,38.04,60486.39163790522,17.3529,17.3891,17.1853,17.2306,60486.3916
2009-01-23 10:30:00,37.97,38.11,37.7,37.71,49792.66493949104,17.1989,17.2623,17.0766,17.0811,49792.6649
2009-01-23 10:35:00,37.7,37.9,37.64,37.74,32192.573081684364,17.0766,17.1672,17.0494,17.0947,32192.5731
2009-01-23 10:40:00,37.72,37.75,37.57,37.61,25397.60090873368,17.0856,17.0992,17.0177,17.0358,25397.6009
2009-01-23 10:45:00,37.61,37.78,37.56,37.69,30855.85724438259,17.0358,17.1128,17.0132,17.072,30855.8572
2009-01-23 10:50:00,37.64,37.91,37.61,37.84,47564.80521065475,17.0494,17.1717,17.0358,17.14,47564.8052
2009-01-23 10:55:00,37.86,37.91,37.71,37.79,20719.09547817748,17.1491,17.1717,17.0811,17.1173,20719.0955
2009-01-23 11:00:00,37.82,38.74,37.81,38.74,70511.76041766851,17.1309,17.5477,17.1264,17.5477,70511.7604
2009-01-23 11:05:00,38.7,38.73,38.25,38.52,43443.26471230762,17.5295,17.5431,17.3257,17.448,43443.2647
2009-01-23 11:10:00,38.53,39.01,38.44,39.01,30521.678285057147,17.4525,17.67,17.4118,17.67,30521.6783
2009-01-23 11:15:00,39.0,39.28,38.87,39.19,79980.16426522275,17.6654,17.7923,17.6065,17.7515,79980.1643
2009-01-23 11:20:00,39.2,39.45,39.0,39.03,80871.30815675725,17.756,17.8693,17.6654,17.679,80871.3082
2009-01-23 11:25:00,39.03,39.05,38.83,38.98,52020.52466832733,17.679,17.6881,17.5884,17.6564,52020.5247
2009-01-23 11:30:00,38.98,39.05,38.84,38.95,63382.6092853924,17.6564,17.6881,17.593,17.6428,63382.6093
2009-01-23 11:35:00,38.99,39.1,38.87,39.02,44891.37353605121,17.6609,17.7107,17.6065,17.6745,44891.3735
2009-01-23 11:40:00,39.04,39.4,39.04,39.15,47119.23326488749,17.6835,17.8466,17.6835,17.7334,47119.2333
2009-01-23 11:45:00,39.12,39.14,38.84,38.97,29519.141407080817,17.7198,17.7288,17.593,17.6518,29519.1414
2009-01-23 11:50:00,38.94,39.13,38.79,38.88,34420.43281052065,17.6382,17.7243,17.5703,17.6111,34420.4328
2009-01-23 11:55:00,38.87,38.91,38.6,38.73,69397.83055325037,17.6065,17.6247,17.4842,17.5431,69397.8306
2009-01-23 12:00:00,38.72,38.94,38.69,38.87,40658.44005126226,17.5386,17.6382,17.525,17.6065,40658.4401
2009-01-23 12:05:00,38.87,39.04,38.78,38.92,36871.078512240565,17.6065,17.6835,17.5658,17.6292,36871.0785
2009-01-23 12:10:00,38.93,39.26,38.93,39.17,57812.95996330168,17.6337,17.7832,17.6337,17.7424,57812.96
2009-01-23 12:15:00,39.21,39.37,39.07,39.09,60374.99865146341,17.7605,17.833,17.6971,17.7062,60374.9987
2009-01-23 12:20:00,39.07,39.46,39.05,39.36,53468.63349207091,17.6971,17.8738,17.6881,17.8285,53468.6335
2009-01-23 12:25:00,39.36,39.39,39.09,39.26,66947.18485153046,17.8285,17.8421,17.7062,17.7832,66947.1849
2009-01-23 12:30:00,39.28,39.29,39.0,39.1,63939.57421760147,17.7923,17.7968,17.6654,17.7107,63939.5742
2009-01-23 12:35:00,39.1,39.11,38.74,38.74,60263.60566502159,17.7107,17.7153,17.5477,17.5477,60263.6057
2009-01-23 12:40:00,38.74,38.84,38.65,38.68,27959.639596895417,17.5477,17.593,17.5069,17.5205,27959.6396
2009-01-23 12:45:00,38.68,38.96,38.63,38.9,36982.47149868238,17.5205,17.6473,17.4978,17.6201,36982.4715
2009-01-23 12:50:00,38.9,39.16,38.82,38.82,58369.92489551075,17.6201,17.7379,17.5839,17.5839,58369.9249
2009-01-23 12:55:00,38.83,38.85,38.55,38.6,63605.395258276025,17.5884,17.5975,17.4616,17.4842,63605.3953
2009-01-23 13:00:00,38.57,38.79,38.44,38.72,70511.76041766851,17.4707,17.5703,17.4118,17.5386,70511.7604
2009-01-23 13:05:00,38.7,38.72,38.47,38.58,40435.65407837863,17.5295,17.5386,17.4254,17.4752,40435.6541
2009-01-23 13:10:00,38.6,38.99,38.6,38.87,38541.97330886778,17.4842,17.6609,17.4842,17.6065,38541.9733
2009-01-23 13:15:00,38.85,39.32,38.82,39.27,67726.93575662316,17.5975,17.8104,17.5839,17.7877,67726.9358
2009-01-23 13:20:00,39.26,39.33,39.12,39.2,43443.26471230762,17.7832,17.8149,17.7198,17.756,43443.2647
2009-01-23 13:25:00,39.22,39.24,38.97,38.97,29853.32036640626,17.7651,17.7741,17.6518,17.6518,29853.3204
2009-01-23 13:30:00,39.0,39.28,39.0,39.28,39544.51018684411,17.6654,17.7923,17.6654,17.7923,39544.5102
2009-01-23 13:35:00,39.28,39.45,39.17,39.22,48121.77014286383,17.7923,17.8693,17.7424,17.7651,48121.7701
2009-01-23 13:40:00,39.21,39.3,39.17,39.29,48901.52104795652,17.7605,17.8013,17.7424,17.7968,48901.521
2009-01-23 13:45:00,39.29,39.5,39.28,39.43,53691.41946495455,17.7968,17.8919,17.7923,17.8602,53691.4195
2009-01-23 13:50:00,39.44,39.46,39.3,39.38,54136.9914107218,17.8647,17.8738,17.8013,17.8376,54136.9914
2009-01-23 13:55:00,39.32,39.6,39.28,39.59,65387.68304134506,17.8104,17.9372,17.7923,17.9327,65387.683
2009-01-23 14:00:00,39.59,39.73,39.35,39.35,52354.70362765277,17.9327,17.9961,17.824,17.824,52354.7036
2009-01-23 14:05:00,39.32,39.55,39.25,39.39,71848.47625497029,17.8104,17.9146,17.7787,17.8421,71848.4763
2009-01-23 14:10:00,39.38,39.45,39.18,39.23,58704.10385483619,17.8376,17.8693,17.747,17.7696,58704.1039
2009-01-23 14:15:00,39.21,39.44,39.13,39.35,39210.33122751867,17.7605,17.8647,17.7243,17.824,39210.3312
2009-01-23 14:20:00,39.34,40.17,39.26,40.16,110390.44956383808,17.8194,18.1954,17.7832,18.1909,110390.4496
2009-01-23 14:25:00,40.16,40.32,39.94,39.97,64830.71810913598,18.1909,18.2633,18.0912,18.1048,64830.7181
2009-01-23 14:30:00,39.97,40.13,39.49,39.54,54916.7423158145,18.1048,18.1773,17.8874,17.91,54916.7423
2009-01-23 14:35:00,39.51,39.77,39.46,39.77,20607.702491735665,17.8964,18.0142,17.8738,18.0142,20607.7025
2009-01-23 14:40:00,39.78,39.86,39.47,39.58,49235.700007281965,18.0187,18.055,17.8783,17.9281,49235.7
2009-01-23 14:45:00,39.59,39.86,39.53,39.72,63605.395258276025,17.9327,18.055,17.9055,17.9916,63605.3953
2009-01-23 14:50:00,39.72,39.76,39.07,39.07,81651.05906184996,17.9916,18.0097,17.6971,17.6971,81651.0591
2009-01-23 14:55:00,39.11,39.23,38.77,39.18,75524.44480755017,17.7153,17.7696,17.5612,17.747,75524.4448
2009-01-23 15:00:00,39.16,39.58,39.1,39.41,79645.9853058973,17.7379,17.9281,17.7107,17.8511,79645.9853
2009-01-23 15:05:00,39.43,39.55,39.26,39.26,48121.77014286383,17.8602,17.9146,17.7832,17.7832,48121.7701
2009-01-23 15:10:00,39.26,39.47,39.12,39.28,64607.93213625236,17.7832,17.8783,17.7198,17.7923,64607.9321
2009-01-23 15:15:00,39.28,39.54,39.2,39.48,68506.68666171585,17.7923,17.91,17.756,17.8828,68506.6867
2009-01-23 15:20:00,39.49,39.96,39.41,39.81,129438.65024538834,17.8874,18.1003,17.8511,18.0323,129438.6502
2009-01-23 15:25:00,39.83,40.03,39.58,39.59,83321.95385847718,18.0414,18.132,17.9281,17.9327,83321.9539
2009-01-23 15:30:00,39.58,39.65,39.31,39.54,108719.55476721088,17.9281,17.9599,17.8058,17.91,108719.5548
2009-01-23 15:35:00,39.54,39.8,39.44,39.65,139798.19798447707,17.91,18.0278,17.8647,17.9599,139798.198
2009-01-23 15:40:00,39.75,39.84,39.39,39.48,133337.40477085183,18.0051,18.0459,17.8421,17.8828,133337.4048
2009-01-23 15:45:00,39.47,39.72,39.43,39.71,101367.61766205113,17.8783,17.9916,17.8602,17.987,101367.6177
2009-01-23 15:50:00,39.71,40.33,39.68,40.29,300315.4914471316,17.987,18.2679,17.9734,18.2497,300315.4914
2009-01-23 15:55:00,40.3,40.45,40.29,40.42,623689.3310877188,18.2543,18.3222,18.2497,18.3086,623689.3311
2009-01-26 09:30:00,40.89,40.89,39.28,39.84,72405.44118717936,18.5215,18.5215,17.7923,18.0459,72405.4412
2009-01-26 09:35:00,39.94,40.51,39.88,40.42,57701.56697685986,18.0912,18.3494,18.064,18.3086,57701.567
2009-01-26 09:40:00,40.38,40.66,40.29,40.49,80759.91517031545,18.2905,18.4173,18.2497,18.3403,80759.9152
2009-01-26 09:45:00,40.51,40.68,40.07,40.16,67392.75679729771,18.3494,18.4264,18.1501,18.1909,67392.7568
2009-01-26 09:50:00,40.2,40.41,40.01,40.35,56142.06516667446,18.209,18.3041,18.1229,18.2769,56142.0652
2009-01-26 09:55:00,40.42,40.59,40.28,40.44,52800.275573420025,18.3086,18.3856,18.2452,18.3177,52800.2756
2009-01-26 10:00:00,40.41,41.4,40.41,40.88,161854.00929995632,18.3041,18.7525,18.3041,18.517,161854.0093
2009-01-26 10:05:00,40.88,41.3,40.78,41.22,85549.81358731346,18.517,18.7072,18.4717,18.671,85549.8136
2009-01-26 10:10:00,41.23,41.38,40.97,41.01,65499.07602778687,18.6755,18.7435,18.5578,18.5759,65499.076
2009-01-26 10:15:00,41.0,41.21,40.89,40.98,38653.3662953096,18.5713,18.6665,18.5215,18.5623,38653.3663
2009-01-26 10:20:00,40.96,41.36,40.91,41.3,33752.074891869765,18.5532,18.7344,18.5306,18.7072,33752.0749
2009-01-26 10:25:00,41.31,41.37,41.01,41.02,33974.86086475339,18.7118,18.7389,18.5759,18.5804,33974.8609
2009-01-26 10:30:00,41.05,41.31,41.05,41.15,29073.56946131356,18.594,18.7118,18.594,18.6393,29073.5695
2009-01-26 10:35:00,41.15,41.17,40.77,40.81,36871.078512240565,18.6393,18.6483,18.4672,18.4853,36871.0785
2009-01-26 10:40:00,40.84,40.91,40.5,40.6,60931.96358367248,18.4989,18.5306,18.3449,18.3902,60931.9636
2009-01-26 10:45:00,40.56,40.83,40.54,40.68,44557.19457672576,18.372,18.4943,18.363,18.4264,44557.1946
2009-01-26 10:50:00,40.68,40.72,40.51,40.56,30521.678285057147,18.4264,18.4445,18.3494,18.372,30521.6783
2009-01-26 10:55:00,40.57,40.66,40.41,40.62,45336.94548181846,18.3766,18.4173,18.3041,18.3992,45336.9455
2009-01-26 11:00:00,40.64,40.95,40.59,40.86,46785.05430556205,18.4083,18.5487,18.3856,18.5079,46785.0543
2009-01-26 11:05:00,40.85,40.9,40.5,40.58,46228.08937335298,18.5034,18.5261,18.3449,18.3811,46228.0894
2009-01-26 11:10:00,40.6,40.66,40.48,40.59,34420.43281052065,18.3902,18.4173,18.3358,18.3856,34420.4328
2009-01-26 11:15:00,40.6,40.75,40.24,40.38,49347.09299372378,18.3902,18.4581,18.2271,18.2905,49347.093
2009-01-26 11:20:00,40.34,40.56,40.32,40.53,51574.95272256007,18.2724,18.372,18.2633,18.3585,51574.9527
2009-01-26 11:25:00,40.53,40.74,40.51,40.74,41549.58394279677,18.3585,18.4536,18.3494,18.4536,41549.5839
2009-01-26 11:30:00,40.73,40.92,40.6,40.62,46005.30340046935,18.449,18.5351,18.3902,18.3992,46005.3034
2009-01-26 11:35:00,40.62,40.68,40.38,40.41,48901.52104795652,18.3992,18.4264,18.2905,18.3041,48901.521
2009-01-26 11:40:00,40.4,40.41,40.25,40.3,39767.29615972774,18.2996,18.3041,18.2316,18.2543,39767.2962
2009-01-26 11:45:00,40.33,40.46,40.16,40.16,35422.96968849698,18.2679,18.3267,18.1909,18.1909,35422.9697
2009-01-26 11:50:00,40.16,40.29,40.07,40.16,29184.962447755373,18.1909,18.2497,18.1501,18.1909,29184.9624
2009-01-26 11:55:00,40.19,40.28,40.11,40.15,19939.34457308477,18.2044,18.2452,18.1682,18.1863,19939.3446
2009-01-26 12:00:00,40.18,40.34,40.18,40.33,25731.77986805913,18.1999,18.2724,18.1999,18.2679,25731.7799
2009-01-26 12:05:00,40.31,40.38,40.25,40.29,18491.23574934119,18.2588,18.2905,18.2316,18.2497,18491.2357
2009-01-26 12:10:00,40.27,40.33,40.12,40.25,22389.99027480469,18.2407,18.2679,18.1727,18.2316,22389.9903
2009-01-26 12:15:00,40.25,40.33,40.13,40.21,37093.8644851242,18.2316,18.2679,18.1773,18.2135,37093.8645
2009-01-26 12:20:00,40.24,40.56,40.22,40.46,59818.03371925434,18.2271,18.372,18.218,18.3267,59818.0337
2009-01-26 12:25:00,40.48,40.49,40.26,40.37,63716.78824471784,18.3358,18.3403,18.2362,18.286,63716.7882
2009-01-26 12:30:00,40.41,40.56,40.25,40.33,58258.53190906893,18.3041,18.372,18.2316,18.2679,58258.5319
2009-01-26 12:35:00,40.33,40.35,40.15,40.33,36871.078512240565,18.2679,18.2769,18.1863,18.2679,36871.0785
2009-01-26 12:40:00,40.31,40.47,40.24,40.38,31190.03620370804,18.2588,18.3313,18.2271,18.2905,31190.0362
2009-01-26 12:45:00,40.33,40.57,40.3,40.38,49347.09299372378,18.2679,18.3766,18.2543,18.2905,49347.093
2009-01-26 12:50:00,40.38,40.6,40.24,40.51,38764.759281751416,18.2905,18.3902,18.2271,18.3494,38764.7593
2009-01-26 12:55:00,40.51,40.55,40.23,40.33,55139.52828869813,18.3494,18.3675,18.2226,18.2679,55139.5283
2009-01-26 13:00:00,40.34,40.57,40.28,40.54,30298.89231217352,18.2724,18.3766,18.2452,18.363,30298.8923
2009-01-26 13:05:00,40.51,40.53,40.11,40.31,44891.37353605121,18.3494,18.3585,18.1682,18.2588,44891.3735
2009-01-26 13:10:00,40.32,40.38,40.12,40.14,28071.03258333723,18.2633,18.2905,18.1727,18.1818,28071.0326
2009-01-26 13:15:00,40.17,40.35,40.15,40.21,45559.731454702094,18.1954,18.2769,18.1863,18.2135,45559.7315
2009-01-26 13:20:00,40.24,40.43,40.17,40.42,59261.06878704526,18.2271,18.3132,18.1954,18.3086,59261.0688
2009-01-26 13:25:00,40.42,40.49,40.17,40.27,49569.87896660741,18.3086,18.3403,18.1954,18.2407,49569.879
2009-01-26 13:30:00,40.25,40.28,39.86,39.9,95129.6104213095,18.2316,18.2452,18.055,18.0731,95129.6104
2009-01-26 13:35:00,39.9,40.13,39.9,39.99,61043.35657011429,18.0731,18.1773,18.0731,18.1139,61043.3566
2009-01-26 13:40:00,40.01,40.16,39.94,40.13,37428.04344444964,18.1229,18.1909,18.0912,18.1773,37428.0434
2009-01-26 13:45:00,40.12,40.14,39.9,39.9,53023.06154630366,18.1727,18.1818,18.0731,18.0731,53023.0615
2009-01-26 13:50:00,39.87,39.91,39.59,39.69,171990.77106616143,18.0595,18.0776,17.9327,17.978,171990.7711
2009-01-26 13:55:00,39.69,39.73,39.47,39.52,93124.53666535683,17.978,17.9961,17.8783,17.901,93124.5367
2009-01-26 14:00:00,39.56,39.57,39.02,39.23,87109.31539749887,17.9191,17.9236,17.6745,17.7696,87109.3154
2009-01-26 14:05:00,39.19,39.21,38.83,39.04,100587.8667569584,17.7515,17.7605,17.5884,17.6835,100587.8668
2009-01-26 14:10:00,39.05,39.1,38.84,38.86,54248.384397163616,17.6881,17.7107,17.593,17.602,54248.3844
2009-01-26 14:15:00,38.83,38.9,38.61,38.85,71291.51132276122,17.5884,17.6201,17.4888,17.5975,71291.5113
2009-01-26 14:20:00,38.89,39.2,38.85,39.01,94238.466529775,17.6156,17.756,17.5975,17.67,94238.4665
2009-01-26 14:25:00,39.01,39.22,38.98,39.19,72739.6201465048,17.67,17.7651,17.6564,17.7515,72739.6201
2009-01-26 14:30:00,39.19,39.36,39.02,39.36,47230.6262513293,17.7515,17.8285,17.6745,17.8285,47230.6263
2009-01-26 14:35:00,39.37,39.61,39.33,39.42,69286.43756680856,17.833,17.9417,17.8149,17.8557,69286.4376
2009-01-26 14:40:00,39.38,39.47,39.19,39.25,55585.10023446539,17.8376,17.8783,17.7515,17.7787,55585.1002
2009-01-26 14:45:00,39.31,39.61,39.16,39.58,57590.17399041805,17.8058,17.9417,17.7379,17.9281,57590.174
2009-01-26 14:50:00,39.57,39.66,39.42,39.55,35534.3626749388,17.9236,17.9644,17.8557,17.9146,35534.3627
2009-01-26 14:55:00,39.52,39.75,39.38,39.62,48010.37715642201,17.901,18.0051,17.8376,17.9463,48010.3772
2009-01-26 15:00:00,39.61,39.82,39.6,39.74,66947.18485153046,17.9417,18.0369,17.9372,18.0006,66947.1849
2009-01-26 15:05:00,39.74,39.82,39.62,39.81,65944.64797355412,18.0006,18.0369,17.9463,18.0323,65944.648
2009-01-26 15:10:00,39.8,39.94,39.55,39.67,84101.70476356987,18.0278,18.0912,17.9146,17.9689,84101.7048
2009-01-26 15:15:00,39.68,39.68,39.42,39.63,66167.43394643776,17.9734,17.9734,17.8557,17.9508,66167.4339
2009-01-26 15:20:00,39.63,39.87,39.57,39.72,58035.7459361853,17.9508,18.0595,17.9236,17.9916,58035.7459
2009-01-26 15:25:00,39.72,40.2,39.71,40.06,76861.16064485195,17.9916,18.209,17.987,18.1456,76861.1606
2009-01-26 15:30:00,40.07,40.07,39.77,39.77,94461.2525026586,18.1501,18.1501,18.0142,18.0142,94461.2525
2009-01-26 15:35:00,39.77,39.99,39.55,39.55,107382.83892990908,18.0142,18.1139,17.9146,17.9146,107382.8389
2009-01-26 15:40:00,39.55,39.77,39.14,39.41,174886.9887136486,17.9146,18.0142,17.7288,17.8511,174886.9887
2009-01-26 15:45:00,39.38,39.75,39.22,39.6,191818.7226528044,17.8376,18.0051,17.7651,17.9372,191818.7227
2009-01-26 15:50:00,39.58,39.74,39.36,39.63,169651.51835088333,17.9281,18.0006,17.8285,17.9508,169651.5184
2009-01-26 15:55:00,39.65,39.69,39.34,39.49,287393.90501988115,17.9599,17.978,17.8194,17.8874,287393.905
2009-01-27 09:30:00,39.74,40.56,39.56,40.56,77306.7325906192,18.0006,18.372,17.9191,18.372,77306.7326
2009-01-27 09:35:00,40.55,40.77,40.31,40.45,112172.7373469071,18.3675,18.4672,18.2588,18.3222,112172.7373
2009-01-27 09:40:00,40.51,40.51,40.0,40.11,107382.83892990908,18.3494,18.3494,18.1184,18.1682,107382.8389
2009-01-27 09:45:00,40.09,40.28,39.87,40.08,147150.13508963684,18.1592,18.2452,18.0595,18.1546,147150.1351
2009-01-27 09:50:00,40.08,40.37,40.0,40.07,65053.504082019615,18.1546,18.286,18.1184,18.1501,65053.5041
2009-01-27 09:55:00,40.09,40.25,39.97,40.11,52354.70362765277,18.1592,18.2316,18.1048,18.1682,52354.7036
2009-01-27 10:00:00,40.11,40.2,39.56,39.63,80202.95023810636,18.1682,18.209,17.9191,17.9508,80202.9502
2009-01-27 10:05:00,39.64,39.64,38.95,39.23,99028.364946773,17.9553,17.9553,17.6428,17.7696,99028.3649
2009-01-27 10:10:00,39.23,39.29,38.86,39.13,89559.96109921878,17.7696,17.7968,17.602,17.7243,89559.9611
2009-01-27 10:15:00,39.08,39.39,39.04,39.25,55250.92127513995,17.7017,17.8421,17.6835,17.7787,55250.9213
2009-01-27 10:20:00,39.27,39.64,39.25,39.48,50461.02285814193,17.7877,17.9553,17.7787,17.8828,50461.0229
2009-01-27 10:25:00,39.5,39.68,39.36,39.49,77975.09050927009,17.8919,17.9734,17.8285,17.8874,77975.0905
2009-01-27 10:30:00,39.5,39.63,39.32,39.55,28627.997515546303,17.8919,17.9508,17.8104,17.9146,28627.9975
2009-01-27 10:35:00,39.57,39.67,39.32,39.34,60709.17761078885,17.9236,17.9689,17.8104,17.8194,60709.1776
2009-01-27 10:40:00,39.32,39.49,39.27,39.36,21721.63235615381,17.8104,17.8874,17.7877,17.8285,21721.6324
2009-01-27 10:45:00,39.32,39.34,39.07,39.14,31301.429190149847,17.8104,17.8194,17.6971,17.7288,31301.4292
2009-01-27 10:50:00,39.1,39.42,39.08,39.37,28516.604529104487,17.7107,17.8557,17.7017,17.833,28516.6045
2009-01-27 10:55:00,39.39,39.64,39.31,39.64,45671.124441143904,17.8421,17.9553,17.8058,17.9553,45671.1244
2009-01-27 11:00:00,39.54,39.72,39.45,39.62,68172.50770239042,17.91,17.9916,17.8693,17.9463,68172.5077
2009-01-27 11:05:00,39.63,39.89,39.51,39.79,87554.88734326612,17.9508,18.0686,17.8964,18.0233,87554.8873
2009-01-27 11:10:00,39.77,39.78,39.6,39.66,27959.639596895417,18.0142,18.0187,17.9372,17.9644,27959.6396
2009-01-27 11:15:00,39.67,39.81,39.6,39.63,48010.37715642201,17.9689,18.0323,17.9372,17.9508,48010.3772
2009-01-27 11:20:00,39.63,39.73,39.49,39.53,42106.54887500584,17.9508,17.9961,17.8874,17.9055,42106.5489
2009-01-27 11:25:00,39.53,39.65,39.44,39.61,32749.538013893434,17.9055,17.9599,17.8647,17.9417,32749.538
2009-01-27 11:30:00,39.63,39.71,39.31,39.35,20050.73755952659,17.9508,17.987,17.8058,17.824,20050.7376
2009-01-27 11:35:00,39.35,39.44,39.28,39.3,16820.340952713974,17.824,17.8647,17.7923,17.8013,16820.341
2009-01-27 11:40:00,39.28,39.36,39.06,39.16,46450.87534623661,17.7923,17.8285,17.6926,17.7379,46450.8753
2009-01-27 11:45:00,39.19,39.42,39.18,39.29,27402.674664686343,17.7515,17.8557,17.747,17.7968,27402.6747
2009-01-27 11:50:00,39.27,39.4,39.2,39.38,24395.06403075736,17.7877,17.8466,17.756,17.8376,24395.064
2009-01-27 11:55:00,39.4,39.46,39.18,39.21,32081.180095242547,17.8466,17.8738,17.747,17.7605,32081.1801
2009-01-27 12:00:00,39.27,39.37,39.1,39.24,26288.7448002682,17.7877,17.833,17.7107,17.7741,26288.7448
2009-01-27 12:05:00,39.24,39.32,39.08,39.13,32749.538013893434,17.7741,17.8104,17.7017,17.7243,32749.538
2009-01-27 12:10:00,39.16,39.29,39.1,39.19,30521.678285057147,17.7379,17.7968,17.7107,17.7515,30521.6783
2009-01-27 12:15:00,39.19,39.38,39.14,39.34,33195.109959660695,17.7515,17.8376,17.7288,17.8194,33195.11
2009-01-27 12:20:00,39.3,39.49,39.27,39.37,36759.68552579876,17.8013,17.8874,17.7877,17.833,36759.6855
2009-01-27 12:25:00,39.4,39.63,39.36,39.52,28850.78348842993,17.8466,17.9508,17.8285,17.901,28850.7835
2009-01-27 12:30:00,39.49,39.54,39.33,39.36,19048.200681550265,17.8874,17.91,17.8149,17.8285,19048.2007
2009-01-27 12:35:00,39.37,39.4,39.24,39.35,10470.940725530554,17.833,17.8466,17.7741,17.824,10470.9407
2009-01-27 12:40:00,39.37,39.56,39.33,39.37,23838.09909854828,17.833,17.9191,17.8149,17.833,23838.0991
2009-01-27 12:45:00,39.32,39.34,39.2,39.26,16820.340952713974,17.8104,17.8194,17.756,17.7832,16820.341
2009-01-27 12:50:00,39.27,39.35,39.1,39.26,24840.63597652461,17.7877,17.824,17.7107,17.7832,24840.636
2009-01-27 12:55:00,39.21,39.44,39.2,39.25,19939.34457308477,17.7605,17.8647,17.756,17.7787,19939.3446
2009-01-27 13:00:00,39.2,39.27,39.16,39.24,28627.997515546303,17.756,17.7877,17.7379,17.7741,28627.9975
2009-01-27 13:05:00,39.2,39.2,38.94,38.98,79757.37829233911,17.756,17.756,17.6382,17.6564,79757.3783
2009-01-27 13:10:00,39.02,39.19,38.93,39.01,29964.71335284808,17.6745,17.7515,17.6337,17.67,29964.7134
2009-01-27 13:15:00,39.01,39.09,38.79,38.88,33640.68190542795,17.67,17.7062,17.5703,17.6111,33640.6819
2009-01-27 13:20:00,38.84,39.13,38.84,39.1,29630.53439352263,17.593,17.7243,17.593,17.7107,29630.5344
2009-01-27 13:25:00,39.11,39.17,38.76,38.84,49235.700007281965,17.7153,17.7424,17.5567,17.593,49235.7
2009-01-27 13:30:00,38.83,38.84,38.66,38.73,46005.30340046935,17.5884,17.593,17.5114,17.5431,46005.3034
2009-01-27 13:35:00,38.75,38.86,38.69,38.8,27402.674664686343,17.5522,17.602,17.525,17.5748,27402.6747
2009-01-27 13:40:00,38.8,39.08,38.8,39.01,43109.08575298217,17.5748,17.7017,17.5748,17.67,43109.0858
2009-01-27 13:45:00,39.02,39.08,38.76,38.97,42106.54887500584,17.6745,17.7017,17.5567,17.6518,42106.5489
2009-01-27 13:50:00,38.97,39.2,38.94,39.19,46228.08937335298,17.6518,17.756,17.6382,17.7515,46228.0894
2009-01-27 13:55:00,39.16,39.19,38.84,38.86,31412.82217659166,17.7379,17.7515,17.593,17.602,31412.8222
2009-01-27 14:00:00,38.84,39.02,38.73,38.93,30967.250230824404,17.593,17.6745,17.5431,17.6337,30967.2502
2009-01-27 14:05:00,38.92,39.02,38.8,38.85,42329.33484788948,17.6292,17.6745,17.5748,17.5975,42329.3348
2009-01-27 14:10:00,38.84,38.97,38.66,38.75,40547.04706482044,17.593,17.6518,17.5114,17.5522,40547.0471
2009-01-27 14:15:00,38.73,38.96,38.65,38.79,36091.32760714787,17.5431,17.6473,17.5069,17.5703,36091.3276
2009-01-27 14:20:00,38.82,38.93,38.72,38.85,33529.28891898614,17.5839,17.6337,17.5386,17.5975,33529.2889
2009-01-27 14:25:00,38.87,38.94,38.61,38.69,55473.70724802357,17.6065,17.6382,17.4888,17.525,55473.7072
2009-01-27 14:30:00,38.66,38.82,38.57,38.79,52688.882586978216,17.5114,17.5839,17.4707,17.5703,52688.8826
2009-01-27 14:35:00,38.75,39.08,38.75,38.81,60820.57059723067,17.5522,17.7017,17.5522,17.5794,60820.5706
2009-01-27 14:40:00,38.77,38.97,38.77,38.85,26511.53077315183,17.5612,17.6518,17.5612,17.5975,26511.5308
2009-01-27 14:45:00,38.84,38.93,38.69,38.93,33529.28891898614,17.593,17.6337,17.525,17.6337,33529.2889
2009-01-27 14:50:00,38.93,39.16,38.92,39.02,79868.77127878093,17.6337,17.7379,17.6292,17.6745,79868.7713
2009-01-27 14:55:00,39.02,39.04,38.84,38.95,53245.847519187286,17.6745,17.6835,17.593,17.6428,53245.8475
2009-01-27 15:00:00,38.96,39.05,38.66,38.93,80871.30815675725,17.6473,17.6881,17.5114,17.6337,80871.3082
2009-01-27 15:05:00,38.93,39.16,38.79,39.16,76861.16064485195,17.6337,17.7379,17.5703,17.7379,76861.1606
2009-01-27 15:10:00,39.18,39.2,38.91,39.09,80091.55725166456,17.747,17.756,17.6247,17.7062,80091.5573
2009-01-27 15:15:00,39.09,39.2,39.07,39.09,42663.51380721492,17.7062,17.756,17.6971,17.7062,42663.5138
2009-01-27 15:20:00,39.07,39.26,39.07,39.2,44000.22964451669,17.6971,17.7832,17.6971,17.756,44000.2296
2009-01-27 15:25:00,39.2,39.48,39.04,39.36,78420.66245503734,17.756,17.8828,17.6835,17.8285,78420.6625
2009-01-27 15:30:00,39.34,39.34,38.98,39.14,67838.32874306497,17.8194,17.8194,17.6564,17.7288,67838.3287
2009-01-27 15:35:00,39.14,39.26,39.09,39.26,45893.91041402754,17.7288,17.7832,17.7062,17.7832,45893.9104
2009-01-27 15:40:00,39.23,39.26,39.04,39.08,63605.395258276025,17.7696,17.7832,17.6835,17.7017,63605.3953
2009-01-27 15:45:00,39.09,39.17,38.88,39.05,117296.81472323056,17.7062,17.7424,17.6111,17.6881,117296.8147
2009-01-27 15:50:00,39.1,39.19,39.0,39.15,111504.37942825622,17.7107,17.7515,17.6654,17.7334,111504.3794
2009-01-27 15:55:00,39.13,39.41,39.08,39.23,281378.6837520232,17.7243,17.8511,17.7017,17.7696,281378.6838
2009-01-28 09:30:00,40.8,41.2,40.59,41.13,147595.70703540408,18.4808,18.6619,18.3856,18.6302,147595.707
2009-01-28 09:35:00,41.07,41.22,40.78,41.2,126876.6115572266,18.6031,18.671,18.4717,18.6619,126876.6116
2009-01-28 09:40:00,41.23,41.39,40.94,41.04,204963.0950529385,18.6755,18.748,18.5442,18.5895,204963.0951
2009-01-28 09:45:00,41.05,41.11,40.77,40.86,105489.15816039823,18.594,18.6212,18.4672,18.5079,105489.1582
2009-01-28 09:50:00,40.87,41.1,40.6,40.71,103929.65635021284,18.5125,18.6166,18.3902,18.44,103929.6564
2009-01-28 09:55:00,40.72,40.78,40.51,40.64,95909.3613264022,18.4445,18.4717,18.3494,18.4083,95909.3613
2009-01-28 10:00:00,40.64,40.94,40.43,40.46,97134.68417726216,18.4083,18.5442,18.3132,18.3267,97134.6842
2009-01-28 10:05:00,40.44,40.5,40.13,40.47,120527.21133004318,18.3177,18.3449,18.1773,18.3313,120527.2113
2009-01-28 10:10:00,40.46,40.52,40.31,40.5,59929.42670569615,18.3267,18.3539,18.2588,18.3449,59929.4267
2009-01-28 10:15:00,40.48,40.79,40.35,40.76,81985.2380211754,18.3358,18.4762,18.2769,18.4626,81985.238
2009-01-28 10:20:00,40.76,40.82,40.6,40.63,60374.99865146341,18.4626,18.4898,18.3902,18.4038,60374.9987
2009-01-28 10:25:00,40.63,40.76,40.56,40.76,23503.92013922284,18.4038,18.4626,18.372,18.4626,23503.9201
2009-01-28 10:30:00,40.76,40.85,40.62,40.73,47007.84027844568,18.4626,18.5034,18.3992,18.449,47007.8403
2009-01-28 10:35:00,40.73,41.12,40.7,41.09,66501.6129057632,18.449,18.6257,18.4355,18.6121,66501.6129
2009-01-28 10:40:00,41.08,41.29,41.01,41.2,69620.616526134,18.6076,18.7027,18.5759,18.6619,69620.6165
2009-01-28 10:45:00,41.19,41.42,41.16,41.29,82430.80996694266,18.6574,18.7616,18.6438,18.7027,82430.81
2009-01-28 10:50:00,41.28,41.4,41.21,41.39,54025.59842427999,18.6982,18.7525,18.6665,18.748,54025.5984
2009-01-28 10:55:00,41.35,41.48,41.27,41.31,62380.07240741607,18.7299,18.7888,18.6936,18.7118,62380.0724
2009-01-28 11:00:00,41.34,41.51,41.3,41.46,47453.41222421294,18.7254,18.8024,18.7072,18.7797,47453.4122
2009-01-28 11:05:00,41.47,41.79,41.37,41.74,98916.9719603312,18.7842,18.9292,18.7389,18.9065,98916.972
2009-01-28 11:10:00,41.74,41.97,41.65,41.94,81316.88010252452,18.9065,19.0107,18.8658,18.9971,81316.8801
2009-01-28 11:15:00,41.94,42.35,41.89,42.28,94461.2525026586,18.9971,19.1828,18.9745,19.1511,94461.2525
2009-01-28 11:20:00,42.28,42.51,42.28,42.38,81651.05906184996,19.1511,19.2553,19.1511,19.1964,81651.0591
2009-01-28 11:25:00,42.39,42.58,42.2,42.2,84881.45566866257,19.201,19.287,19.1149,19.1149,84881.4557
2009-01-28 11:30:00,42.21,42.3,42.01,42.01,80537.12919743182,19.1194,19.1602,19.0288,19.0288,80537.1292
2009-01-28 11:35:00,42.0,42.1,41.82,41.9,59818.03371925434,19.0243,19.0696,18.9428,18.979,59818.0337
2009-01-28 11:40:00,41.88,42.13,41.84,42.02,75747.23078043379,18.97,19.0832,18.9518,19.0334,75747.2308
2009-01-28 11:45:00,42.06,42.14,41.97,41.99,110724.62852316353,19.0515,19.0877,19.0107,19.0198,110724.6285
2009-01-28 11:50:00,41.99,42.26,41.99,42.21,63605.395258276025,19.0198,19.1421,19.0198,19.1194,63605.3953
2009-01-28 11:55:00,42.22,42.29,42.09,42.23,69954.79548545944,19.124,19.1557,19.0651,19.1285,69954.7955
2009-01-28 12:00:00,42.26,42.5,42.19,42.45,57812.95996330168,19.1421,19.2508,19.1104,19.2281,57812.96
2009-01-28 12:05:00,42.5,42.52,42.26,42.35,51909.13168188551,19.2508,19.2598,19.1421,19.1828,51909.1317
2009-01-28 12:10:00,42.32,42.4,42.18,42.26,43554.65769874943,19.1693,19.2055,19.1058,19.1421,43554.6577
2009-01-28 12:15:00,42.26,42.29,42.17,42.23,68283.90068883223,19.1421,19.1557,19.1013,19.1285,68283.9007
2009-01-28 12:20:00,42.22,42.53,42.19,42.51,46228.08937335298,19.124,19.2644,19.1104,19.2553,46228.0894
2009-01-28 12:25:00,42.51,42.71,42.51,42.7,73630.76403803933,19.2553,19.3459,19.2553,19.3414,73630.764
2009-01-28 12:30:00,42.68,42.7,42.42,42.47,48567.34208863108,19.3323,19.3414,19.2145,19.2372,48567.3421
2009-01-28 12:35:00,42.49,42.49,42.35,42.45,46005.30340046935,19.2463,19.2463,19.1828,19.2281,46005.3034
2009-01-28 12:40:00,42.45,42.48,42.36,42.37,17822.877830690304,19.2281,19.2417,19.1874,19.1919,17822.8778
2009-01-28 12:45:00,42.4,42.46,42.31,42.42,41772.3699156804,19.2055,19.2327,19.1647,19.2145,41772.3699
2009-01-28 12:50:00,42.44,42.6,42.38,42.59,35088.79072917154,19.2236,19.2961,19.1964,19.2916,35088.7907
2009-01-28 12:55:00,42.6,42.6,42.36,42.42,29296.355434197187,19.2961,19.2961,19.1874,19.2145,29296.3554
2009-01-28 13:00:00,42.42,42.42,42.21,42.26,54025.59842427999,19.2145,19.2145,19.1194,19.1421,54025.5984
2009-01-28 13:05:00,42.26,42.57,42.23,42.48,44334.40860384213,19.1421,19.2825,19.1285,19.2417,44334.4086
2009-01-28 13:10:00,42.49,42.58,42.44,42.53,27736.853624011783,19.2463,19.287,19.2236,19.2644,27736.8536
2009-01-28 13:15:00,42.53,42.53,42.38,42.47,22724.16923413014,19.2644,19.2644,19.1964,19.2372,22724.1692
2009-01-28 13:20:00,42.48,42.88,42.47,42.87,54805.349329372686,19.2417,19.4229,19.2372,19.4184,54805.3493
2009-01-28 13:25:00,42.86,42.97,42.75,42.79,71180.1183363194,19.4139,19.4637,19.364,19.3821,71180.1183
2009-01-28 13:30:00,42.78,42.89,42.77,42.8,42997.69276654037,19.3776,19.4274,19.3731,19.3867,42997.6928
2009-01-28 13:35:00,42.76,42.82,42.66,42.69,47007.84027844568,19.3686,19.3957,19.3233,19.3368,47007.8403
2009-01-28 13:40:00,42.7,42.88,42.63,42.87,29630.53439352263,19.3414,19.4229,19.3097,19.4184,29630.5344
2009-01-28 13:45:00,42.85,42.94,42.79,42.81,24395.06403075736,19.4093,19.4501,19.3821,19.3912,24395.064
2009-01-28 13:50:00,42.85,42.9,42.68,42.76,53468.63349207091,19.4093,19.432,19.3323,19.3686,53468.6335
2009-01-28 13:55:00,42.74,42.84,42.69,42.69,23281.13416633921,19.3595,19.4048,19.3368,19.3368,23281.1342
2009-01-28 14:00:00,42.66,42.78,42.63,42.69,39321.724213960486,19.3233,19.3776,19.3097,19.3368,39321.7242
2009-01-28 14:05:00,42.68,42.71,42.53,42.67,38987.54525463504,19.3323,19.3459,19.2644,19.3278,38987.5453
2009-01-28 14:10:00,42.67,42.92,42.67,42.79,42774.90679365673,19.3278,19.441,19.3278,19.3821,42774.9068
2009-01-28 14:15:00,42.79,43.13,42.4,43.03,139018.44707938438,19.3821,19.5362,19.2055,19.4909,139018.4471
2009-01-28 14:20:00,43.03,43.08,42.77,42.77,143585.55952349876,19.4909,19.5135,19.3731,19.3731,143585.5595
2009-01-28 14:25:00,42.77,42.88,42.52,42.73,120304.42535715956,19.3731,19.4229,19.2598,19.355,120304.4254
2009-01-28 14:30:00,42.76,42.85,42.42,42.77,147038.74210319502,19.3686,19.4093,19.2145,19.3731,147038.7421
2009-01-28 14:35:00,42.77,42.8,42.44,42.57,99585.32987898208,19.3731,19.3867,19.2236,19.2825,99585.3299
2009-01-28 14:40:00,42.65,42.89,42.54,42.88,62714.25136674151,19.3187,19.4274,19.2689,19.4229,62714.2514
2009-01-28 14:45:00,42.87,43.0,42.65,43.0,86440.95747884798,19.4184,19.4773,19.3187,19.4773,86440.9575
2009-01-28 14:50:00,42.99,43.0,42.64,42.7,72182.65521429574,19.4727,19.4773,19.3142,19.3414,72182.6552
2009-01-28 14:55:00,42.7,43.05,42.67,43.02,71625.69028208667,19.3414,19.4999,19.3278,19.4863,71625.6903
2009-01-28 15:00:00,43.05,43.13,42.83,42.91,97023.29119082035,19.4999,19.5362,19.4003,19.4365,97023.2912
2009-01-28 15:05:00,42.91,43.03,42.46,42.64,156952.7178965165,19.4365,19.4909,19.2327,19.3142,156952.7179
2009-01-28 15:10:00,42.61,42.72,42.31,42.33,135788.05047257175,19.3006,19.3504,19.1647,19.1738,135788.0505
2009-01-28 15:15:00,42.33,42.82,42.31,42.73,129884.2221911556,19.1738,19.3957,19.1647,19.355,129884.2222
2009-01-28 15:20:00,42.77,42.84,42.53,42.75,110167.66359095444,19.3731,19.4048,19.2644,19.364,110167.6636
2009-01-28 15:25:00,42.75,42.88,42.48,42.85,158289.43373381827,19.364,19.4229,19.2417,19.4093,158289.4337
2009-01-28 15:30:00,42.86,43.05,42.7,43.05,239829.0998092264,19.4139,19.4999,19.3414,19.4999,239829.0998
2009-01-28 15:35:00,43.05,43.62,42.98,43.62,392883.0631802794,19.4999,19.7581,19.4682,19.7581,392883.0632
2009-01-28 15:40:00,43.6,43.75,43.35,43.47,324153.5905456799,19.749,19.817,19.6358,19.6902,324153.5905
2009-01-28 15:45:00,43.49,43.66,43.39,43.56,271687.49393158534,19.6992,19.7762,19.6539,19.7309,271687.4939
2009-01-28 15:50:00,43.58,43.93,43.55,43.89,496478.5405711668,19.74,19.8985,19.7264,19.8804,496478.5406
2009-01-28 15:55:00,43.89,44.35,43.81,43.9,1279571.235257122,19.8804,20.0888,19.8442,19.8849,1279571.2353
2009-01-29 09:30:00,42.51,42.51,41.96,42.08,124982.93078771576,19.2553,19.2553,19.0062,19.0605,124982.9308
2009-01-29 09:35:00,42.11,42.52,42.02,42.39,128993.07829962108,19.0741,19.2598,19.0334,19.201,128993.0783
2009-01-29 09:40:00,42.4,42.71,42.24,42.6,123980.39390973945,19.2055,19.3459,19.133,19.2961,123980.3939
2009-01-29 09:45:00,42.58,42.64,42.45,42.47,60263.60566502159,19.287,19.3142,19.2281,19.2372,60263.6057
2009-01-29 09:50:00,42.47,42.64,42.44,42.57,102147.3685671438,19.2372,19.3142,19.2236,19.2825,102147.3686
2009-01-29 09:55:00,42.56,42.64,42.49,42.62,95018.21743486768,19.278,19.3142,19.2463,19.3051,95018.2174
2009-01-29 10:00:00,42.61,42.61,42.18,42.32,148375.4579404968,19.3006,19.3006,19.1058,19.1693,148375.4579
2009-01-29 10:05:00,42.36,42.57,42.3,42.32,76638.37467196831,19.1874,19.2825,19.1602,19.1693,76638.3747
2009-01-29 10:10:00,42.31,42.52,42.26,42.4,119079.1025062996,19.1647,19.2598,19.1421,19.2055,119079.1025
2009-01-29 10:15:00,42.4,42.64,42.31,42.58,67504.14978373953,19.2055,19.3142,19.1647,19.287,67504.1498
2009-01-29 10:20:00,42.58,42.7,42.39,42.61,47898.98416998019,19.287,19.3414,19.201,19.3006,47898.9842
2009-01-29 10:25:00,42.55,43.01,42.52,42.97,71625.69028208667,19.2734,19.4818,19.2598,19.4637,71625.6903
2009-01-29 10:30:00,42.97,43.05,42.7,42.89,98025.82806879668,19.4637,19.4999,19.3414,19.4274,98025.8281
2009-01-29 10:35:00,42.88,43.32,42.81,43.32,85661.20657375528,19.4229,19.6222,19.3912,19.6222,85661.2066
2009-01-29 10:40:00,43.32,43.8,43.32,43.4,180902.2099815066,19.6222,19.8396,19.6222,19.6584,180902.21
2009-01-29 10:45:00,43.4,43.49,43.15,43.2,64830.71810913598,19.6584,19.6992,19.5452,19.5679,64830.7181
2009-01-29 10:50:00,43.23,43.43,43.09,43.33,45114.159508934834,19.5814,19.672,19.518,19.6267,45114.1595
2009-01-29 10:55:00,43.33,43.4,43.12,43.22,43109.08575298217,19.6267,19.6584,19.5316,19.5769,43109.0858
2009-01-29 11:00:00,43.21,43.31,42.95,42.99,71291.51132276122,19.5724,19.6177,19.4546,19.4727,71291.5113
2009-01-29 11:05:00,42.95,43.04,42.87,43.01,34309.039824078834,19.4546,19.4954,19.4184,19.4818,34309.0398
2009-01-29 11:10:00,43.02,43.2,43.01,43.1,42552.1208207731,19.4863,19.5679,19.4818,19.5226,42552.1208
2009-01-29 11:15:00,43.12,43.26,43.08,43.12,65721.8620006705,19.5316,19.595,19.5135,19.5316,65721.862
2009-01-29 11:20:00,43.14,43.16,42.93,43.01,62937.03733962514,19.5407,19.5497,19.4456,19.4818,62937.0373
2009-01-29 11:25:00,43.02,43.04,42.77,42.81,65053.504082019615,19.4863,19.4954,19.3731,19.3912,65053.5041
2009-01-29 11:30:00,42.82,42.89,42.69,42.79,61823.107475207,19.3957,19.4274,19.3368,19.3821,61823.1075
2009-01-29 11:35:00,42.79,42.84,42.67,42.76,55139.52828869813,19.3821,19.4048,19.3278,19.3686,55139.5283
2009-01-29 11:40:00,42.76,42.76,42.56,42.61,62045.89344809063,19.3686,19.3686,19.278,19.3006,62045.8934
2009-01-29 11:45:00,42.61,42.7,42.48,42.53,64830.71810913598,19.3006,19.3414,19.2417,19.2644,64830.7181
2009-01-29 11:50:00,42.54,42.63,42.36,42.62,78086.4834957119,19.2689,19.3097,19.1874,19.3051,78086.4835
2009-01-29 11:55:00,42.63,42.66,42.3,42.3,91676.42784161326,19.3097,19.3233,19.1602,19.1602,91676.4278
2009-01-29 12:00:00,42.31,42.31,41.91,41.91,113732.23915709252,19.1647,19.1647,18.9835,18.9835,113732.2392
2009-01-29 12:05:00,41.91,42.03,41.77,41.96,104152.44232309647,18.9835,19.0379,18.9201,19.0062,104152.4423
2009-01-29 12:10:00,41.98,42.19,41.95,42.12,54916.7423158145,19.0152,19.1104,19.0017,19.0787,54916.7423
2009-01-29 12:15:00,42.15,42.26,42.11,42.15,39655.90317328593,19.0923,19.1421,19.0741,19.0923,39655.9032
2009-01-29 12:20:00,42.14,42.2,41.92,42.02,67504.14978373953,19.0877,19.1149,18.9881,19.0334,67504.1498
2009-01-29 12:25:00,42.02,42.2,41.95,42.19,36982.47149868238,19.0334,19.1149,19.0017,19.1104,36982.4715
2009-01-29 12:30:00,42.17,42.21,42.04,42.2,43109.08575298217,19.1013,19.1194,19.0424,19.1149,43109.0858
2009-01-29 12:35:00,42.2,42.23,41.95,41.96,52243.31064121096,19.1149,19.1285,19.0017,19.0062,52243.3106
2009-01-29 12:40:00,41.94,42.07,41.84,41.99,63716.78824471784,18.9971,19.056,18.9518,19.0198,63716.7882
2009-01-29 12:45:00,41.97,42.07,41.91,41.93,22835.562220571952,19.0107,19.056,18.9835,18.9926,22835.5622
2009-01-29 12:50:00,41.94,42.02,41.88,41.88,43109.08575298217,18.9971,19.0334,18.97,18.97,43109.0858
2009-01-29 12:55:00,41.88,41.89,41.63,41.71,66501.6129057632,18.97,18.9745,18.8567,18.8929,66501.6129
2009-01-29 13:00:00,41.74,41.88,41.65,41.81,29853.32036640626,18.9065,18.97,18.8658,18.9382,29853.3204
2009-01-29 13:05:00,41.75,41.9,41.73,41.76,29073.56946131356,18.9111,18.979,18.902,18.9156,29073.5695
2009-01-29 13:10:00,41.75,42.08,41.73,42.08,32972.32398677706,18.9111,19.0605,18.902,19.0605,32972.324
2009-01-29 13:15:00,42.08,42.08,41.95,42.01,32415.35905456799,19.0605,19.0605,19.0017,19.0288,32415.3591
2009-01-29 13:20:00,42.01,42.01,41.77,41.83,32192.573081684364,19.0288,19.0288,18.9201,18.9473,32192.5731
2009-01-29 13:25:00,41.83,42.1,41.83,41.92,50795.201817467365,18.9473,19.0696,18.9473,18.9881,50795.2018
2009-01-29 13:30:00,41.93,41.99,41.77,41.82,36871.078512240565,18.9926,19.0198,18.9201,18.9428,36871.0785
2009-01-29 13:35:00,41.8,41.88,41.63,41.66,38207.79434954234,18.9337,18.97,18.8567,18.8703,38207.7943
2009-01-29 13:40:00,41.67,41.88,41.67,41.71,56699.03009888353,18.8748,18.97,18.8748,18.8929,56699.0301
2009-01-29 13:45:00,41.69,41.79,41.51,41.51,56142.06516667446,18.8839,18.9292,18.8024,18.8024,56142.0652
2009-01-29 13:50:00,41.51,41.59,41.32,41.48,61154.74955655611,18.8024,18.8386,18.7163,18.7888,61154.7496
2009-01-29 13:55:00,41.51,41.62,41.31,41.6,51352.16674967644,18.8024,18.8522,18.7118,18.8431,51352.1667
2009-01-29 14:00:00,41.57,41.67,41.47,41.62,59261.06878704526,18.8295,18.8748,18.7842,18.8522,59261.0688
2009-01-29 14:05:00,41.6,41.81,41.56,41.58,65276.29005490324,18.8431,18.9382,18.825,18.8341,65276.2901
2009-01-29 14:10:00,41.61,41.74,41.48,41.74,33640.68190542795,18.8477,18.9065,18.7888,18.9065,33640.6819
2009-01-29 14:15:00,41.74,41.89,41.64,41.84,54916.7423158145,18.9065,18.9745,18.8612,18.9518,54916.7423
2009-01-29 14:20:00,41.84,41.87,41.54,41.57,64607.93213625236,18.9518,18.9654,18.8159,18.8295,64607.9321
2009-01-29 14:25:00,41.57,41.99,41.52,41.91,73853.55001092295,18.8295,19.0198,18.8069,18.9835,73853.55
2009-01-29 14:30:00,41.88,42.0,41.83,41.95,65833.25498711232,18.97,19.0243,18.9473,19.0017,65833.255
2009-01-29 14:35:00,41.94,41.96,41.69,41.72,47007.84027844568,18.9971,19.0062,18.8839,18.8975,47007.8403
2009-01-29 14:40:00,41.72,41.97,41.71,41.81,55362.31426158176,18.8975,19.0107,18.8929,18.9382,55362.3143
2009-01-29 14:45:00,41.79,41.79,41.53,41.58,69509.22353969219,18.9292,18.9292,18.8114,18.8341,69509.2235
2009-01-29 14:50:00,41.57,41.59,41.44,41.54,50349.62987170011,18.8295,18.8386,18.7706,18.8159,50349.6299
2009-01-29 14:55:00,41.54,41.57,41.25,41.31,64162.360190485095,18.8159,18.8295,18.6846,18.7118,64162.3602
2009-01-29 15:00:00,41.32,41.47,41.29,41.37,104598.01426886371,18.7163,18.7842,18.7027,18.7389,104598.0143
2009-01-29 15:05:00,41.37,41.37,41.05,41.2,181124.9959543902,18.7389,18.7389,18.594,18.6619,181124.996
2009-01-29 15:10:00,41.22,41.22,40.97,41.03,142248.84368619698,18.671,18.671,18.5578,18.5849,142248.8437
2009-01-29 15:15:00,41.03,41.12,40.86,40.95,87332.10137038249,18.5849,18.6257,18.5079,18.5487,87332.1014
2009-01-29 15:20:00,40.95,40.95,40.5,40.62,153945.1072625875,18.5487,18.5487,18.3449,18.3992,153945.1073
2009-01-29 15:25:00,40.61,40.61,40.24,40.44,152385.60545240212,18.3947,18.3947,18.2271,18.3177,152385.6055
2009-01-29 15:30:00,40.45,40.5,40.14,40.18,216659.358629329,18.3222,18.3449,18.1818,18.1999,216659.3586
2009-01-29 15:35:00,40.17,40.56,40.15,40.33,230026.51700234675,18.1954,18.372,18.1863,18.2679,230026.517
2009-01-29 15:40:00,40.3,40.67,40.13,40.17,463506.21658438974,18.2543,18.4219,18.1773,18.1954,463506.2166
2009-01-29 15:45:00,40.18,40.44,39.98,40.24,422290.8116009184,18.1999,18.3177,18.1093,18.2271,422290.8116
2009-01-29 15:50:00,40.27,40.33,39.73,40.05,610767.7446604684,18.2407,18.2679,17.9961,18.141,610767.7447
2009-01-29 15:55:00,40.07,40.11,39.72,39.95,956642.967562302,18.1501,18.1682,17.9916,18.0957,956642.9676
2009-01-30 09:30:00,41.17,41.3,40.13,41.12,378736.15390216897,18.6483,18.7072,18.1773,18.6257,378736.1539
2009-01-30 09:35:00,41.12,41.19,39.24,39.42,321925.7308168436,18.6257,18.6574,17.7741,17.8557,321925.7308
2009-01-30 09:40:00,39.43,40.1,39.2,39.2,305439.5688234551,17.8602,18.1637,17.756,17.756,305439.5688
2009-01-30 09:45:00,39.2,39.51,38.82,38.87,245621.5351042008,17.756,17.8964,17.5839,17.6065,245621.5351
2009-01-30 09:50:00,38.83,38.96,37.51,37.9,787214.2351843024,17.5884,17.6473,16.9905,17.1672,787214.2352
2009-01-30 09:55:00,37.91,37.94,36.59,37.4,682839.0068883223,17.1717,17.1853,16.5738,16.9407,682839.0069
2009-01-30 10:00:00,37.41,38.34,37.33,37.92,540255.9842427998,16.9452,17.3665,16.909,17.1762,540255.9842
2009-01-30 10:05:00,37.95,38.38,37.64,38.07,385753.9120480033,17.1898,17.3846,17.0494,17.2442,385753.912
2009-01-30 10:10:00,38.07,38.25,37.76,37.8,258097.549585684,17.2442,17.3257,17.1038,17.1219,258097.5496
2009-01-30 10:15:00,37.8,38.04,37.36,37.51,351779.0511832499,17.1219,17.2306,16.9226,16.9905,351779.0512
2009-01-30 10:20:00,37.51,37.73,37.35,37.61,406027.4355804135,16.9905,17.0902,16.918,17.0358,406027.4356
2009-01-30 10:25:00,37.61,37.63,37.03,37.07,328052.3450711434,17.0358,17.0449,16.7731,16.7912,328052.3451
2009-01-30 10:30:00,37.06,38.06,36.94,38.03,511293.8077679281,16.7867,17.2396,16.7323,17.2261,511293.8078
2009-01-30 10:35:00,38.01,38.56,37.97,38.46,352447.4091019008,17.217,17.4661,17.1989,17.4208,352447.4091
2009-01-30 10:40:00,38.44,38.96,38.4,38.86,316690.2604540784,17.4118,17.6473,17.3937,17.602,316690.2605
2009-01-30 10:45:00,38.87,38.87,38.38,38.58,209418.8145106111,17.6065,17.6065,17.3846,17.4752,209418.8145
2009-01-30 10:50:00,38.58,38.74,38.31,38.66,265449.4866908437,17.4752,17.5477,17.3529,17.5114,265449.4867
2009-01-30 10:55:00,38.65,38.93,38.56,38.59,122977.85703176312,17.5069,17.6337,17.4661,17.4797,122977.857
2009-01-30 11:00:00,38.59,38.67,38.48,38.6,167980.62355425613,17.4797,17.516,17.4299,17.4842,167980.6236
2009-01-30 11:05:00,38.6,38.72,38.58,38.64,94015.68055689136,17.4842,17.5386,17.4752,17.5024,94015.6806
2009-01-30 11:10:00,38.64,38.65,38.38,38.47,72851.01313294662,17.5024,17.5069,17.3846,17.4254,72851.0131
2009-01-30 11:15:00,38.51,38.65,38.06,38.34,99919.50883830752,17.4435,17.5069,17.2396,17.3665,99919.5088
2009-01-30 11:20:00,38.36,38.38,37.81,38.25,249854.4685889897,17.3755,17.3846,17.1264,17.3257,249854.4686
2009-01-30 11:25:00,38.24,38.24,37.9,38.08,140689.3418760116,17.3212,17.3212,17.1672,17.2487,140689.3419
2009-01-30 11:30:00,38.06,38.38,37.82,38.32,174998.38170009042,17.2396,17.3846,17.1309,17.3574,174998.3817
2009-01-30 11:35:00,38.33,38.69,38.18,38.69,191150.36473415355,17.3619,17.525,17.294,17.525,191150.3647
2009-01-30 11:40:00,38.66,39.17,38.58,38.96,272244.4588637944,17.5114,17.7424,17.4752,17.6473,272244.4589
2009-01-30 11:45:00,38.95,39.01,38.68,39.0,127099.39753011023,17.6428,17.67,17.5205,17.6654,127099.3975
2009-01-30 11:50:00,38.96,39.07,38.53,38.54,116962.63576390511,17.6473,17.6971,17.4525,17.4571,116962.6358
2009-01-30 11:55:00,38.54,38.86,38.52,38.81,143139.98757773152,17.4571,17.602,17.448,17.5794,143139.9876
2009-01-30 12:00:00,38.83,38.84,38.39,38.44,92010.6068009387,17.5884,17.593,17.3891,17.4118,92010.6068
2009-01-30 12:05:00,38.47,38.69,38.35,38.69,65053.504082019615,17.4254,17.525,17.371,17.525,65053.5041
2009-01-30 12:10:00,38.74,38.91,38.68,38.8,57367.38801753442,17.5477,17.6247,17.5205,17.5748,57367.388
2009-01-30 12:15:00,38.83,39.04,38.67,38.77,56253.45815311628,17.5884,17.6835,17.516,17.5612,56253.4582
2009-01-30 12:20:00,38.78,39.05,38.69,39.05,82542.20295338448,17.5658,17.6881,17.525,17.6881,82542.203
2009-01-30 12:25:00,39.04,39.3,39.02,39.28,137013.3733234317,17.6835,17.8013,17.6745,17.7923,137013.3733
2009-01-30 12:30:00,39.26,39.31,39.02,39.11,48344.55611574745,17.7832,17.8058,17.6745,17.7153,48344.5561
2009-01-30 12:35:00,39.11,39.66,39.1,39.45,76861.16064485195,17.7153,17.9644,17.7107,17.8693,76861.1606
2009-01-30 12:40:00,39.42,39.54,39.37,39.48,68729.47263459949,17.8557,17.91,17.833,17.8828,68729.4726
2009-01-30 12:45:00,39.45,39.89,39.35,39.89,104486.62128242193,17.8693,18.0686,17.824,18.0686,104486.6213
2009-01-30 12:50:00,39.86,39.89,39.64,39.81,75301.65883466654,18.055,18.0686,17.9553,18.0323,75301.6588
2009-01-30 12:55:00,39.81,40.16,39.71,40.01,140020.9839573607,18.0323,18.1909,17.987,18.1229,140020.984
2009-01-30 13:00:00,40.01,40.22,39.81,40.22,90896.67693652055,18.1229,18.218,18.0323,18.218,90896.6769
2009-01-30 13:05:00,40.23,40.68,40.16,40.58,157286.89685584194,18.2226,18.4264,18.1909,18.3811,157286.8969
2009-01-30 13:10:00,40.56,40.8,40.45,40.62,128436.113367412,18.372,18.4808,18.3222,18.3992,128436.1134
2009-01-30 13:15:00,40.56,40.66,40.15,40.48,84658.66969577895,18.372,18.4173,18.1863,18.3358,84658.6697
2009-01-30 13:20:00,40.49,40.5,40.12,40.13,45671.124441143904,18.3403,18.3449,18.1727,18.1773,45671.1244
2009-01-30 13:25:00,40.15,40.2,39.46,39.5,143585.55952349876,18.1863,18.209,17.8738,17.8919,143585.5595
2009-01-30 13:30:00,39.5,39.5,38.96,39.05,188922.5050053172,17.8919,17.8919,17.6473,17.6881,188922.505
2009-01-30 13:35:00,39.04,39.07,38.47,38.47,144810.8823743587,17.6835,17.6971,17.4254,17.4254,144810.8824
2009-01-30 13:40:00,38.47,38.83,38.36,38.75,190482.00681550265,17.4254,17.5884,17.3755,17.5522,190482.0068
2009-01-30 13:45:00,38.75,38.98,38.52,38.83,105823.33711972368,17.5522,17.6564,17.448,17.5884,105823.3371
2009-01-30 13:50:00,38.79,38.91,38.72,38.8,81762.45204829177,17.5703,17.6247,17.5386,17.5748,81762.452
2009-01-30 13:55:00,38.79,39.1,38.73,38.92,81762.45204829177,17.5703,17.7107,17.5431,17.6292,81762.452
2009-01-30 14:00:00,38.93,39.37,38.92,39.28,124760.14481483214,17.6337,17.833,17.6292,17.7923,124760.1448
2009-01-30 14:05:00,39.26,39.44,38.84,38.91,79200.41336013004,17.7832,17.8647,17.593,17.6247,79200.4134
2009-01-30 14:10:00,38.88,39.24,38.76,39.1,37205.25747156601,17.6111,17.7741,17.5567,17.7107,37205.2575
2009-01-30 14:15:00,39.13,39.15,38.85,39.06,37205.25747156601,17.7243,17.7334,17.5975,17.6926,37205.2575
2009-01-30 14:20:00,39.07,39.1,38.66,38.75,82208.02399405903,17.6971,17.7107,17.5114,17.5522,82208.024
2009-01-30 14:25:00,38.72,39.26,38.71,38.91,82208.02399405903,17.5386,17.7832,17.5341,17.6247,82208.024
2009-01-30 14:30:00,38.93,39.22,38.93,39.2,111615.77241469805,17.6337,17.7651,17.6337,17.756,111615.7724
2009-01-30 14:35:00,39.2,39.43,39.14,39.21,59929.42670569615,17.756,17.8602,17.7288,17.7605,59929.4267
2009-01-30 14:40:00,39.19,39.26,38.93,38.93,57144.60204465079,17.7515,17.7832,17.6337,17.6337,57144.602
2009-01-30 14:45:00,38.94,38.99,38.88,38.93,22501.38326124651,17.6382,17.6609,17.6111,17.6337,22501.3833
2009-01-30 14:50:00,38.92,38.96,38.59,38.59,70845.93937699396,17.6292,17.6473,17.4797,17.4797,70845.9394
2009-01-30 14:55:00,38.57,38.84,38.57,38.69,67169.9708244141,17.4707,17.593,17.4707,17.525,67169.9708
2009-01-30 15:00:00,38.7,38.98,38.67,38.69,78977.62738724641,17.5295,17.6564,17.516,17.525,78977.6274
2009-01-30 15:05:00,38.69,38.79,38.47,38.6,84213.09775001169,17.525,17.5703,17.4254,17.4842,84213.0978
2009-01-30 15:10:00,38.57,38.96,38.49,38.59,140020.9839573607,17.4707,17.6473,17.4344,17.4797,140020.984
2009-01-30 15:15:00,38.58,38.65,38.31,38.35,162967.93916437446,17.4752,17.5069,17.3529,17.371,162967.9392
2009-01-30 15:20:00,38.35,38.47,37.94,37.96,284163.50841306854,17.371,17.4254,17.1853,17.1943,284163.5084
2009-01-30 15:25:00,37.96,38.17,37.7,37.71,226239.15546332503,17.1943,17.2895,17.0766,17.0811,226239.1555
2009-01-30 15:30:00,37.71,37.94,37.61,37.93,256203.8688161732,17.0811,17.1853,17.0358,17.1808,256203.8688
2009-01-30 15:35:00,37.91,38.02,37.67,37.87,259100.0864636603,17.1717,17.2215,17.063,17.1536,259100.0865
2009-01-30 15:40:00,37.86,38.15,37.7,37.98,435101.00504172704,17.1491,17.2804,17.0766,17.2034,435101.005
2009-01-30 15:45:00,37.99,38.58,37.83,38.58,477987.3048218256,17.2079,17.4752,17.1355,17.4752,477987.3048
2009-01-30 15:50:00,38.57,38.76,38.44,38.59,452255.5249537665,17.4707,17.5567,17.4118,17.4797,452255.525
2009-01-30 15:55:00,38.59,38.74,38.43,38.63,667689.5607322355,17.4797,17.5477,17.4072,17.4978,667689.5607
2009-02-02 09:30:00,37.56,38.5,37.16,37.61,125762.68169280846,17.0132,17.4389,16.832,17.0358,125762.6817
2009-02-02 09:35:00,37.57,38.39,37.56,38.06,141803.27174042974,17.0177,17.3891,17.0132,17.2396,141803.2717
2009-02-02 09:40:00,38.04,38.4,37.7,38.26,69286.43756680856,17.2306,17.3937,17.0766,17.3302,69286.4376
2009-02-02 09:45:00,38.26,38.35,37.96,37.99,67281.3638108559,17.3302,17.371,17.1943,17.2079,67281.3638
2009-02-02 09:50:00,38.04,38.2,37.89,37.96,91230.855895846,17.2306,17.3031,17.1626,17.1943,91230.8559
2009-02-02 09:55:00,37.95,38.13,37.76,38.13,98916.9719603312,17.1898,17.2714,17.1038,17.2714,98916.972
2009-02-02 10:00:00,38.13,38.42,37.99,38.26,154724.8581676802,17.2714,17.4027,17.2079,17.3302,154724.8582
2009-02-02 10:05:00,38.29,38.58,38.1,38.41,168203.40952713974,17.3438,17.4752,17.2578,17.3982,168203.4095
2009-02-02 10:10:00,38.45,38.68,38.19,38.65,110947.41449604716,17.4163,17.5205,17.2985,17.5069,110947.4145
2009-02-02 10:15:00,38.66,38.91,38.61,38.79,115291.7409672779,17.5114,17.6247,17.4888,17.5703,115291.741
2009-02-02 10:20:00,38.76,39.04,38.75,38.94,119747.46042495048,17.5567,17.6835,17.5522,17.6382,119747.4604
2009-02-02 10:25:00,38.92,38.98,38.64,38.73,144922.27536080053,17.6292,17.6564,17.5024,17.5431,144922.2754
2009-02-02 10:30:00,38.74,38.78,38.38,38.42,126208.25363857573,17.5477,17.5658,17.3846,17.4027,126208.2536
2009-02-02 10:35:00,38.42,38.42,38.21,38.34,125317.1097470412,17.4027,17.4027,17.3076,17.3665,125317.1097
2009-02-02 10:40:00,38.34,38.36,37.91,37.94,84770.06268222076,17.3665,17.3755,17.1717,17.1853,84770.0627
2009-02-02 10:45:00,37.96,38.0,37.64,37.76,114623.38304862702,17.1943,17.2125,17.0494,17.1038,114623.383
2009-02-02 10:50:00,37.75,37.88,37.64,37.7,57255.99503109261,17.0992,17.1581,17.0494,17.0766,57255.995
2009-02-02 10:55:00,37.75,37.88,37.61,37.74,51463.55973611825,17.0992,17.1581,17.0358,17.0947,51463.5597
2009-02-02 11:00:00,37.74,37.83,37.62,37.69,53914.20543783817,17.0947,17.1355,17.0403,17.072,53914.2054
2009-02-02 11:05:00,37.67,37.7,37.57,37.64,114177.81110285976,17.063,17.0766,17.0177,17.0494,114177.8111
2009-02-02 11:10:00,37.64,37.83,37.63,37.73,79757.37829233911,17.0494,17.1355,17.0449,17.0902,79757.3783
2009-02-02 11:15:00,37.72,38.04,37.61,38.02,77863.69752282827,17.0856,17.2306,17.0358,17.2215,77863.6975
2009-02-02 11:20:00,38.03,38.07,37.71,37.84,73964.94299736476,17.2261,17.2442,17.0811,17.14,73964.943
2009-02-02 11:25:00,37.85,37.93,37.79,37.88,33529.28891898614,17.1445,17.1808,17.1173,17.1581,33529.2889
2009-02-02 11:30:00,37.87,38.23,37.87,38.21,92456.17874670596,17.1536,17.3166,17.1536,17.3076,92456.1787
2009-02-02 11:35:00,38.16,38.43,38.15,38.25,83767.52580424443,17.2849,17.4072,17.2804,17.3257,83767.5258
2009-02-02 11:40:00,38.25,38.39,38.15,38.38,53134.45453274547,17.3257,17.3891,17.2804,17.3846,53134.4545
2009-02-02 11:45:00,38.39,38.46,38.26,38.4,63159.823312508765,17.3891,17.4208,17.3302,17.3937,63159.8233
2009-02-02 11:50:00,38.4,38.43,38.18,38.18,50795.201817467365,17.3937,17.4072,17.294,17.294,50795.2018
2009-02-02 11:55:00,38.21,38.31,38.0,38.1,54693.95634293087,17.3076,17.3529,17.2125,17.2578,54693.9563
2009-02-02 12:00:00,38.08,38.47,38.06,38.35,38430.58032242597,17.2487,17.4254,17.2396,17.371,38430.5803
2009-02-02 12:05:00,38.32,38.46,38.31,38.44,53134.45453274547,17.3574,17.4208,17.3529,17.4118,53134.4545
2009-02-02 12:10:00,38.45,38.52,38.39,38.39,86997.92241105705,17.4163,17.448,17.3891,17.3891,86997.9224
2009-02-02 12:15:00,38.4,38.56,38.36,38.49,54359.77738360543,17.3937,17.4661,17.3755,17.4344,54359.7774
2009-02-02 12:20:00,38.46,38.5,38.4,38.41,80537.12919743182,17.4208,17.4389,17.3937,17.3982,80537.1292
2009-02-02 12:25:00,38.4,38.59,38.4,38.55,59595.247746370704,17.3937,17.4797,17.3937,17.4616,59595.2477
2009-02-02 12:30:00,38.56,38.79,38.52,38.66,55807.886207349016,17.4661,17.5703,17.448,17.5114,55807.8862
2009-02-02 12:35:00,38.66,38.98,38.62,38.97,54248.384397163616,17.5114,17.6564,17.4933,17.6518,54248.3844
2009-02-02 12:40:00,38.98,39.03,38.84,38.93,39098.93824107686,17.6564,17.679,17.593,17.6337,39098.9382
2009-02-02 12:45:00,38.98,39.22,38.87,38.92,82876.38191270991,17.6564,17.7651,17.6065,17.6292,82876.3819
2009-02-02 12:50:00,38.92,38.92,38.67,38.74,51909.13168188551,17.6292,17.6292,17.516,17.5477,51909.1317
2009-02-02 12:55:00,38.74,38.93,38.7,38.72,32749.538013893434,17.5477,17.6337,17.5295,17.5386,32749.538
2009-02-02 13:00:00,38.74,38.78,38.56,38.58,35979.93462070605,17.5477,17.5658,17.4661,17.4752,35979.9346
2009-02-02 13:05:00,38.54,38.6,38.44,38.48,26957.102718919086,17.4571,17.4842,17.4118,17.4299,26957.1027
2009-02-02 13:10:00,38.49,38.49,38.23,38.24,45893.91041402754,17.4344,17.4344,17.3166,17.3212,45893.9104
2009-02-02 13:15:00,38.22,38.23,38.04,38.17,39767.29615972774,17.3121,17.3166,17.2306,17.2895,39767.2962
2009-02-02 13:20:00,38.15,38.23,37.75,37.83,79423.19933301368,17.2804,17.3166,17.0992,17.1355,79423.1993
2009-02-02 13:25:00,37.83,37.88,37.75,37.85,56699.03009888353,17.1355,17.1581,17.0992,17.1445,56699.0301
2009-02-02 13:30:00,37.85,37.9,37.72,37.9,60597.78462434704,17.1445,17.1672,17.0856,17.1672,60597.7846
2009-02-02 13:35:00,37.9,37.99,37.82,37.92,41772.3699156804,17.1672,17.2079,17.1309,17.1762,41772.3699
2009-02-02 13:40:00,37.9,38.15,37.89,37.99,26734.316746035456,17.1672,17.2804,17.1626,17.2079,26734.3167
2009-02-02 13:45:00,38.0,38.05,37.88,37.94,44334.40860384213,17.2125,17.2351,17.1581,17.1853,44334.4086
2009-02-02 13:50:00,37.9,37.96,37.61,37.62,88334.63824835882,17.1672,17.1943,17.0358,17.0403,88334.6382
2009-02-02 13:55:00,37.64,37.74,37.61,37.71,82319.41698050084,17.0494,17.0947,17.0358,17.0811,82319.417
2009-02-02 14:00:00,37.71,37.89,37.67,37.77,65276.29005490324,17.0811,17.1626,17.063,17.1083,65276.2901
2009-02-02 14:05:00,37.76,37.87,37.64,37.71,59149.67580060345,17.1038,17.1536,17.0494,17.0811,59149.6758
2009-02-02 14:10:00,37.68,37.76,37.61,37.66,68506.68666171585,17.0675,17.1038,17.0358,17.0585,68506.6867
2009-02-02 14:15:00,37.65,37.84,37.62,37.76,70066.18847190126,17.0539,17.14,17.0403,17.1038,70066.1885
2009-02-02 14:20:00,37.75,37.94,37.61,37.61,117074.02875034694,17.0992,17.1853,17.0358,17.0358,117074.0288
2009-02-02 14:25:00,37.62,37.76,37.55,37.63,176112.31156450856,17.0403,17.1038,17.0086,17.0449,176112.3116
2009-02-02 14:30:00,37.63,37.65,37.5,37.55,104375.2282959801,17.0449,17.0539,16.986,17.0086,104375.2283
2009-02-02 14:35:00,37.53,37.61,37.38,37.6,70400.36743122671,16.9996,17.0358,16.9316,17.0313,70400.3674
2009-02-02 14:40:00,37.57,37.87,37.57,37.84,81985.2380211754,17.0177,17.1536,17.0177,17.14,81985.238
2009-02-02 14:45:00,37.82,37.89,37.61,37.7,60709.17761078885,17.1309,17.1626,17.0358,17.0766,60709.1776
2009-02-02 14:50:00,37.67,37.73,37.61,37.72,35868.541634264235,17.063,17.0902,17.0358,17.0856,35868.5416
2009-02-02 14:55:00,37.72,37.8,37.61,37.61,54582.56335648906,17.0856,17.1219,17.0358,17.0358,54582.5634
2009-02-02 15:00:00,37.61,37.87,37.53,37.86,106046.12309260732,17.0358,17.1536,16.9996,17.1491,106046.1231
2009-02-02 15:05:00,37.87,38.06,37.84,38.06,91342.2488822878,17.1536,17.2396,17.14,17.2396,91342.2489
2009-02-02 15:10:00,38.08,38.29,37.94,38.27,123312.03599108856,17.2487,17.3438,17.1853,17.3348,123312.036
2009-02-02 15:15:00,38.27,38.58,38.26,38.58,143696.95250994057,17.3348,17.4752,17.3302,17.4752,143696.9525
2009-02-02 15:20:00,38.57,38.64,38.46,38.55,140132.37694380252,17.4707,17.5024,17.4208,17.4616,140132.3769
2009-02-02 15:25:00,38.56,38.61,38.44,38.6,148264.06495405498,17.4661,17.4888,17.4118,17.4842,148264.065
2009-02-02 15:30:00,38.6,39.07,38.58,39.04,232811.3416633921,17.4842,17.6971,17.4752,17.6835,232811.3417
2009-02-02 15:35:00,39.02,39.23,38.95,39.07,190259.220842619,17.6745,17.7696,17.6428,17.6971,190259.2208
2009-02-02 15:40:00,39.08,39.57,39.07,39.17,301206.6353386661,17.7017,17.9236,17.6971,17.7424,301206.6353
2009-02-02 15:45:00,39.17,39.3,38.93,39.07,212983.3900767492,17.7424,17.8013,17.6337,17.6971,212983.3901
2009-02-02 15:50:00,39.08,39.25,39.06,39.19,204406.13012072945,17.7017,17.7787,17.6926,17.7515,204406.1301
2009-02-02 15:55:00,39.19,39.49,39.02,39.26,453703.6337775101,17.7515,17.8874,17.6745,17.7832,453703.6338
2009-02-03 09:30:00,39.44,39.49,38.6,38.82,119858.8534113923,17.8647,17.8874,17.4842,17.5839,119858.8534
2009-02-03 09:35:00,38.83,39.03,38.62,38.65,144588.0964014751,17.5884,17.679,17.4933,17.5069,144588.0964
2009-02-03 09:40:00,38.65,39.0,38.35,38.49,113620.8461706507,17.5069,17.6654,17.371,17.4344,113620.8462
2009-02-03 09:45:00,38.54,38.61,38.42,38.55,37762.222403775086,17.4571,17.4888,17.4027,17.4616,37762.2224
2009-02-03 09:50:00,38.57,38.6,38.4,38.47,42774.90679365673,17.4707,17.4842,17.3937,17.4254,42774.9068
2009-02-03 09:55:00,38.45,38.77,38.38,38.68,47564.80521065475,17.4163,17.5612,17.3846,17.5205,47564.8052
2009-02-03 10:00:00,38.66,39.04,38.59,38.78,83878.91879068625,17.5114,17.6835,17.4797,17.5658,83878.9188
2009-02-03 10:05:00,38.81,39.04,38.69,38.87,73519.37105159751,17.5794,17.6835,17.525,17.6065,73519.3711
2009-02-03 10:10:00,38.9,38.96,38.65,38.7,59149.67580060345,17.6201,17.6473,17.5069,17.5295,59149.6758
2009-02-03 10:15:00,38.7,38.86,38.49,38.49,73519.37105159751,17.5295,17.602,17.4344,17.4344,73519.3711
2009-02-03 10:20:00,38.49,38.57,38.32,38.43,120638.604316485,17.4344,17.4707,17.3574,17.4072,120638.6043
2009-02-03 10:25:00,38.41,38.66,38.36,38.53,67726.93575662316,17.3982,17.5114,17.3755,17.4525,67726.9358
2009-02-03 10:30:00,38.49,38.64,38.44,38.53,79200.41336013004,17.4344,17.5024,17.4118,17.4525,79200.4134
2009-02-03 10:35:00,38.55,38.84,38.55,38.7,49681.271953049225,17.4616,17.593,17.4616,17.5295,49681.272
2009-02-03 10:40:00,38.7,38.87,38.62,38.86,53357.2405056291,17.5295,17.6065,17.4933,17.602,53357.2405
2009-02-03 10:45:00,38.86,39.19,38.86,39.09,73296.58507871388,17.602,17.7515,17.602,17.7062,73296.5851
2009-02-03 10:50:00,39.09,39.18,38.94,39.02,49681.271953049225,17.7062,17.747,17.6382,17.6745,49681.272
2009-02-03 10:55:00,39.0,39.11,38.95,38.98,42774.90679365673,17.6654,17.7153,17.6428,17.6564,42774.9068
2009-02-03 11:00:00,38.98,39.28,38.97,39.22,52243.31064121096,17.6564,17.7923,17.6518,17.7651,52243.3106
2009-02-03 11:05:00,39.24,39.45,39.21,39.24,75970.01675331742,17.7741,17.8693,17.7605,17.7741,75970.0168
2009-02-03 11:10:00,39.28,39.37,39.19,39.24,64273.75317692691,17.7923,17.833,17.7515,17.7741,64273.7532
2009-02-03 11:15:00,39.27,39.34,39.13,39.22,83433.34684491898,17.7877,17.8194,17.7243,17.7651,83433.3468
2009-02-03 11:20:00,39.22,39.33,39.01,39.2,66056.04095999594,17.7651,17.8149,17.67,17.756,66056.041
2009-02-03 11:25:00,39.2,39.22,38.99,39.1,44334.40860384213,17.756,17.7651,17.6609,17.7107,44334.4086
2009-02-03 11:30:00,39.08,39.1,38.9,39.04,56921.81607176716,17.7017,17.7107,17.6201,17.6835,56921.8161
2009-02-03 11:35:00,39.02,39.03,38.76,38.78,67392.75679729771,17.6745,17.679,17.5567,17.5658,67392.7568
2009-02-03 11:40:00,38.78,38.93,38.78,38.91,48567.34208863108,17.5658,17.6337,17.5658,17.6247,48567.3421
2009-02-03 11:45:00,38.9,39.02,38.83,39.01,39098.93824107686,17.6201,17.6745,17.5884,17.67,39098.9382
2009-02-03 11:50:00,39.01,39.02,38.88,38.92,36759.68552579876,17.67,17.6745,17.6111,17.6292,36759.6855
2009-02-03 11:55:00,38.9,38.94,38.6,38.66,62380.07240741607,17.6201,17.6382,17.4842,17.5114,62380.0724
2009-02-03 12:00:00,38.66,38.8,38.59,38.61,91342.2488822878,17.5114,17.5748,17.4797,17.4888,91342.2489
2009-02-03 12:05:00,38.61,38.7,38.51,38.66,76861.16064485195,17.4888,17.5295,17.4435,17.5114,76861.1606
2009-02-03 12:10:00,38.66,38.68,38.46,38.51,75078.8728617829,17.5114,17.5205,17.4208,17.4435,75078.8729
2009-02-03 12:15:00,38.53,38.61,38.22,38.31,87554.88734326612,17.4525,17.4888,17.3121,17.3529,87554.8873
2009-02-03 12:20:00,38.31,38.33,38.2,38.25,37650.82941733327,17.3529,17.3619,17.3031,17.3257,37650.8294
2009-02-03 12:25:00,38.24,38.38,38.2,38.36,53468.63349207091,17.3212,17.3846,17.3031,17.3755,53468.6335
2009-02-03 12:30:00,38.37,38.51,38.31,38.42,76415.58869908468,17.3801,17.4435,17.3529,17.4027,76415.5887
2009-02-03 12:35:00,38.41,38.42,38.29,38.41,25286.20792229187,17.3982,17.4027,17.3438,17.3982,25286.2079
2009-02-03 12:40:00,38.4,38.55,38.36,38.49,32415.35905456799,17.3937,17.4616,17.3755,17.4344,32415.3591
2009-02-03 12:45:00,38.49,38.62,38.4,38.42,43554.65769874943,17.4344,17.4933,17.3937,17.4027,43554.6577
2009-02-03 12:50:00,38.4,38.46,38.33,38.41,33306.502946102504,17.3937,17.4208,17.3619,17.3982,33306.5029
2009-02-03 12:55:00,38.41,38.46,38.11,38.14,52577.4896005364,17.3982,17.4208,17.2623,17.2759,52577.4896
2009-02-03 13:00:00,38.12,38.12,38.03,38.03,47453.41222421294,17.2668,17.2668,17.2261,17.2261,47453.4122
2009-02-03 13:05:00,38.03,38.05,37.91,38.02,78309.26946859552,17.2261,17.2351,17.1717,17.2215,78309.2695
2009-02-03 13:10:00,38.02,38.23,37.98,38.18,58815.49684127801,17.2215,17.3166,17.2034,17.294,58815.4968
2009-02-03 13:15:00,38.17,38.28,38.14,38.18,34086.25385119521,17.2895,17.3393,17.2759,17.294,34086.2539
2009-02-03 13:20:00,38.15,38.17,38.02,38.02,62268.67942097425,17.2804,17.2895,17.2215,17.2215,62268.6794
2009-02-03 13:25:00,38.05,38.05,37.71,37.83,68618.07964815767,17.2351,17.2351,17.0811,17.1355,68618.0796
2009-02-03 13:30:00,37.85,37.86,37.71,37.78,73630.76403803933,17.1445,17.1491,17.0811,17.1128,73630.764
2009-02-03 13:35:00,37.77,38.1,37.77,37.93,74521.90792957383,17.1083,17.2578,17.1083,17.1808,74521.9079
2009-02-03 13:40:00,37.93,38.02,37.79,37.9,53691.41946495455,17.1808,17.2215,17.1173,17.1672,53691.4195
2009-02-03 13:45:00,37.92,37.97,37.76,37.8,56810.42308532535,17.1762,17.1989,17.1038,17.1219,56810.4231
2009-02-03 13:50:00,37.8,37.81,37.71,37.79,57144.60204465079,17.1219,17.1264,17.0811,17.1173,57144.602
2009-02-03 13:55:00,37.79,37.93,37.76,37.79,34531.82579696247,17.1173,17.1808,17.1038,17.1173,34531.8258
2009-02-03 14:00:00,37.82,37.91,37.79,37.82,66056.04095999594,17.1309,17.1717,17.1173,17.1309,66056.041
2009-02-03 14:05:00,37.81,38.28,37.79,38.25,98471.40001456391,17.1264,17.3393,17.1173,17.3257,98471.4
2009-02-03 14:10:00,38.28,38.56,38.23,38.26,103484.0844044456,17.3393,17.4661,17.3166,17.3302,103484.0844
2009-02-03 14:15:00,38.3,38.64,38.24,38.55,110279.05657739626,17.3484,17.5024,17.3212,17.4616,110279.0566
2009-02-03 14:20:00,38.55,38.62,38.47,38.62,72182.65521429574,17.4616,17.4933,17.4254,17.4933,72182.6552
2009-02-03 14:25:00,38.62,38.73,38.48,38.54,102258.76155358562,17.4933,17.5431,17.4299,17.4571,102258.7616
2009-02-03 14:30:00,38.49,38.68,38.45,38.68,91230.855895846,17.4344,17.5205,17.4163,17.5205,91230.8559
2009-02-03 14:35:00,38.68,38.84,38.52,38.56,72405.44118717936,17.5205,17.593,17.448,17.4661,72405.4412
2009-02-03 14:40:00,38.57,38.79,38.56,38.65,52466.09661409458,17.4707,17.5703,17.4661,17.5069,52466.0966
2009-02-03 14:45:00,38.65,38.79,38.57,38.6,54805.349329372686,17.5069,17.5703,17.4707,17.4842,54805.3493
2009-02-03 14:50:00,38.6,38.7,38.53,38.56,50906.59480390918,17.4842,17.5295,17.4525,17.4661,50906.5948
2009-02-03 14:55:00,38.54,38.65,38.49,38.57,79534.59231945548,17.4571,17.5069,17.4344,17.4707,79534.5923
2009-02-03 15:00:00,38.58,38.68,38.52,38.54,76861.16064485195,17.4752,17.5205,17.448,17.4571,76861.1606
2009-02-03 15:05:00,38.53,38.93,38.5,38.84,102927.1194722365,17.4525,17.6337,17.4389,17.593,102927.1195
2009-02-03 15:10:00,38.84,38.99,38.81,38.87,101256.2246756093,17.593,17.6609,17.5794,17.6065,101256.2247
2009-02-03 15:15:00,38.88,38.96,38.7,38.78,88557.42422124246,17.6111,17.6473,17.5295,17.5658,88557.4242
2009-02-03 15:20:00,38.78,39.02,38.66,38.89,100922.04571628386,17.5658,17.6745,17.5114,17.6156,100922.0457
2009-02-03 15:25:00,38.92,39.01,38.82,38.93,73742.15702448113,17.6292,17.67,17.5839,17.6337,73742.157
2009-02-03 15:30:00,38.94,38.99,38.7,38.76,78197.87648215372,17.6382,17.6609,17.5295,17.5567,78197.8765
2009-02-03 15:35:00,38.76,38.84,38.62,38.65,117519.6006961142,17.5567,17.593,17.4933,17.5069,117519.6007
2009-02-03 15:40:00,38.65,38.66,38.29,38.36,231474.6258260904,17.5069,17.5114,17.3438,17.3755,231474.6258
2009-02-03 15:45:00,38.37,38.56,38.29,38.53,187251.61020869,17.3801,17.4661,17.3438,17.4525,187251.6102
2009-02-03 15:50:00,38.5,38.53,38.31,38.4,210755.5303479129,17.4389,17.4525,17.3529,17.3937,210755.5303
2009-02-03 15:55:00,38.4,38.65,38.4,38.51,198502.30183931327,17.3937,17.5069,17.3937,17.4435,198502.3018
2009-02-04 09:30:00,38.69,39.77,38.62,39.05,220446.7201683507,17.525,18.0142,17.4933,17.6881,220446.7202
2009-02-04 09:35:00,39.06,39.12,38.78,38.99,134228.54866238637,17.6926,17.7198,17.5658,17.6609,134228.5487
2009-02-04 09:40:00,39.0,39.34,38.97,39.14,124203.17988262308,17.6654,17.8194,17.6518,17.7288,124203.1799
2009-02-04 09:45:00,39.16,39.23,39.06,39.19,69397.83055325037,17.7379,17.7696,17.6926,17.7515,69397.8306
2009-02-04 09:50:00,39.15,39.47,39.04,39.42,109165.12671297812,17.7334,17.8783,17.6835,17.8557,109165.1267
2009-02-04 09:55:00,39.4,39.64,39.27,39.63,100922.04571628386,17.8466,17.9553,17.7877,17.9508,100922.0457
2009-02-04 10:00:00,39.64,39.95,39.6,39.74,126876.6115572266,17.9553,18.0957,17.9372,18.0006,126876.6116
2009-02-04 10:05:00,39.73,39.93,39.61,39.64,104932.19322818916,17.9961,18.0867,17.9417,17.9553,104932.1932
2009-02-04 10:10:00,39.63,40.36,39.63,40.35,177337.63441536852,17.9508,18.2815,17.9508,18.2769,177337.6344
2009-02-04 10:15:00,40.34,40.56,40.15,40.26,122198.1061266704,18.2724,18.372,18.1863,18.2362,122198.1061
2009-02-04 10:20:00,40.25,40.43,39.92,39.94,149489.38780491494,18.2316,18.3132,18.0821,18.0912,149489.3878
2009-02-04 10:25:00,39.92,40.12,39.88,39.97,55473.70724802357,18.0821,18.1727,18.064,18.1048,55473.7072
2009-02-04 10:30:00,39.94,40.19,39.89,39.98,79089.02037368822,18.0912,18.2044,18.0686,18.1093,79089.0204
2009-02-04 10:35:00,39.98,40.08,39.72,39.78,71625.69028208667,18.1093,18.1546,17.9916,18.0187,71625.6903
2009-02-04 10:40:00,39.82,39.9,39.67,39.71,59595.247746370704,18.0369,18.0731,17.9689,17.987,59595.2477
2009-02-04 10:45:00,39.71,39.72,39.43,39.46,68840.8656210413,17.987,17.9916,17.8602,17.8738,68840.8656
2009-02-04 10:50:00,39.45,39.5,39.37,39.48,53691.41946495455,17.8693,17.8919,17.833,17.8828,53691.4195
2009-02-04 10:55:00,39.45,39.58,39.41,39.54,71848.47625497029,17.8693,17.9281,17.8511,17.91,71848.4763
2009-02-04 11:00:00,39.53,39.59,39.45,39.54,56142.06516667446,17.9055,17.9327,17.8693,17.91,56142.0652
2009-02-04 11:05:00,39.54,39.63,39.51,39.58,40881.226024145886,17.91,17.9508,17.8964,17.9281,40881.226
2009-02-04 11:10:00,39.59,39.61,39.39,39.5,51797.738695443695,17.9327,17.9417,17.8421,17.8919,51797.7387
2009-02-04 11:15:00,39.5,39.5,39.22,39.46,55028.13530225631,17.8919,17.8919,17.7651,17.8738,55028.1353
2009-02-04 11:20:00,39.45,39.63,39.41,39.63,63939.57421760147,17.8693,17.9508,17.8511,17.9508,63939.5742
2009-02-04 11:25:00,39.63,39.72,39.45,39.5,58926.88982771982,17.9508,17.9916,17.8693,17.8919,58926.8898
2009-02-04 11:30:00,39.49,39.65,39.4,39.63,34866.00475628791,17.8874,17.9599,17.8466,17.9508,34866.0048
2009-02-04 11:35:00,39.63,39.63,39.47,39.56,32749.538013893434,17.9508,17.9508,17.8783,17.9191,32749.538
2009-02-04 11:40:00,39.58,39.69,39.52,39.56,32860.93100033525,17.9281,17.978,17.901,17.9191,32860.931
2009-02-04 11:45:00,39.55,39.56,39.43,39.49,48010.37715642201,17.9146,17.9191,17.8602,17.8874,48010.3772
2009-02-04 11:50:00,39.49,39.51,39.41,39.44,28739.39050198812,17.8874,17.8964,17.8511,17.8647,28739.3905
2009-02-04 11:55:00,39.46,39.46,39.3,39.3,26400.137786710013,17.8738,17.8738,17.8013,17.8013,26400.1378
2009-02-04 12:00:00,39.36,39.61,39.29,39.61,44557.19457672576,17.8285,17.9417,17.7968,17.9417,44557.1946
2009-02-04 12:05:00,39.6,39.63,39.53,39.55,27068.4957053609,17.9372,17.9508,17.9055,17.9146,27068.4957
2009-02-04 12:10:00,39.54,39.66,39.52,39.59,23503.92013922284,17.91,17.9644,17.901,17.9327,23503.9201
2009-02-04 12:15:00,39.63,39.72,39.56,39.66,27179.88869180272,17.9508,17.9916,17.9191,17.9644,27179.8887
2009-02-04 12:20:00,39.67,39.67,39.37,39.42,33974.86086475339,17.9689,17.9689,17.833,17.8557,33974.8609
2009-02-04 12:25:00,39.42,39.5,39.35,39.39,47676.19819709656,17.8557,17.8919,17.824,17.8421,47676.1982
2009-02-04 12:30:00,39.4,39.47,39.36,39.43,35645.75566138061,17.8466,17.8783,17.8285,17.8602,35645.7557
2009-02-04 12:35:00,39.43,39.49,39.36,39.42,33752.074891869765,17.8602,17.8874,17.8285,17.8557,33752.0749
2009-02-04 12:40:00,39.44,39.59,39.37,39.5,37650.82941733327,17.8647,17.9327,17.833,17.8919,37650.8294
2009-02-04 12:45:00,39.53,39.59,39.5,39.58,25731.77986805913,17.9055,17.9327,17.8919,17.9281,25731.7799
2009-02-04 12:50:00,39.59,39.64,39.38,39.43,76415.58869908468,17.9327,17.9553,17.8376,17.8602,76415.5887
2009-02-04 12:55:00,39.43,39.45,39.33,39.37,39655.90317328593,17.8602,17.8693,17.8149,17.833,39655.9032
2009-02-04 13:00:00,39.38,39.38,39.08,39.08,110501.8425502799,17.8376,17.8376,17.7017,17.7017,110501.8426
2009-02-04 13:05:00,39.08,39.21,39.03,39.17,84324.4907364535,17.7017,17.7605,17.679,17.7424,84324.4907
2009-02-04 13:10:00,39.17,39.18,38.98,39.1,45114.159508934834,17.7424,17.747,17.6564,17.7107,45114.1595
2009-02-04 13:15:00,39.1,39.18,39.01,39.12,83321.95385847718,17.7107,17.747,17.67,17.7198,83321.9539
2009-02-04 13:20:00,39.13,39.24,39.1,39.21,40324.261091936816,17.7243,17.7741,17.7107,17.7605,40324.2611
2009-02-04 13:25:00,39.23,39.45,39.22,39.43,47564.80521065475,17.7696,17.8693,17.7651,17.8602,47564.8052
2009-02-04 13:30:00,39.44,39.54,39.32,39.32,50238.236885258295,17.8647,17.91,17.8104,17.8104,50238.2369
2009-02-04 13:35:00,39.34,39.44,39.11,39.14,38319.18733598416,17.8194,17.8647,17.7153,17.7288,38319.1873
2009-02-04 13:40:00,39.13,39.18,38.92,39.04,64050.967204043285,17.7243,17.747,17.6292,17.6835,64050.9672
2009-02-04 13:45:00,39.01,39.04,38.84,38.9,99139.75793321482,17.67,17.6835,17.593,17.6201,99139.7579
2009-02-04 13:50:00,38.9,38.98,38.53,38.69,95352.39639419311,17.6201,17.6564,17.4525,17.525,95352.3964
2009-02-04 13:55:00,38.73,38.84,38.66,38.74,113063.88123844162,17.5431,17.593,17.5114,17.5477,113063.8812
2009-02-04 14:00:00,38.75,38.79,38.63,38.7,72628.22716006299,17.5522,17.5703,17.4978,17.5295,72628.2272
2009-02-04 14:05:00,38.7,38.77,38.58,38.64,65721.8620006705,17.5295,17.5612,17.4752,17.5024,65721.862
2009-02-04 14:10:00,38.63,38.84,38.63,38.75,55362.31426158176,17.4978,17.593,17.4978,17.5522,55362.3143
2009-02-04 14:15:00,38.75,38.79,38.6,38.61,56587.63711244172,17.5522,17.5703,17.4842,17.4888,56587.6371
2009-02-04 14:20:00,38.6,38.72,38.27,38.27,82208.02399405903,17.4842,17.5386,17.3348,17.3348,82208.024
2009-02-04 14:25:00,38.26,38.43,38.19,38.4,73742.15702448113,17.3302,17.4072,17.2985,17.3937,73742.157
2009-02-04 14:30:00,38.4,38.48,38.28,38.45,33195.109959660695,17.3937,17.4299,17.3393,17.4163,33195.11
2009-02-04 14:35:00,38.47,38.68,38.42,38.68,88223.245261917,17.4254,17.5205,17.4027,17.5205,88223.2453
2009-02-04 14:40:00,38.66,38.72,38.52,38.54,52466.09661409458,17.5114,17.5386,17.448,17.4571,52466.0966
2009-02-04 14:45:00,38.53,38.66,38.4,38.58,51797.738695443695,17.4525,17.5114,17.3937,17.4752,51797.7387
2009-02-04 14:50:00,38.58,38.62,38.3,38.41,59483.854759928894,17.4752,17.4933,17.3484,17.3982,59483.8548
2009-02-04 14:55:00,38.41,38.94,38.24,38.91,191930.1156392462,17.3982,17.6382,17.3212,17.6247,191930.1156
2009-02-04 15:00:00,38.89,39.1,38.62,39.1,148152.67196761316,17.6156,17.7107,17.4933,17.7107,148152.672
2009-02-04 15:05:00,39.08,39.12,38.75,38.99,104932.19322818916,17.7017,17.7198,17.5522,17.6609,104932.1932
2009-02-04 15:10:00,38.99,39.03,38.63,38.65,47564.80521065475,17.6609,17.679,17.4978,17.5069,47564.8052
2009-02-04 15:15:00,38.67,39.1,38.67,38.97,130107.00816403925,17.516,17.7107,17.516,17.6518,130107.0082
2009-02-04 15:20:00,38.98,39.01,38.74,38.81,135565.26449968814,17.6564,17.67,17.5477,17.5794,135565.2645
2009-02-04 15:25:00,38.79,39.04,38.77,38.84,143139.98757773152,17.5703,17.6835,17.5612,17.593,143139.9876
2009-02-04 15:30:00,38.83,38.94,38.71,38.87,116294.27784525424,17.5884,17.6382,17.5341,17.6065,116294.2778
2009-02-04 15:35:00,38.88,38.99,38.79,38.91,83656.13281780262,17.6111,17.6609,17.5703,17.6247,83656.1328
2009-02-04 15:40:00,38.9,39.12,38.86,39.03,126542.43259790116,17.6201,17.7198,17.602,17.679,126542.4326
2009-02-04 15:45:00,39.0,39.09,38.69,38.7,135565.26449968814,17.6654,17.7062,17.525,17.5295,135565.2645
2009-02-04 15:50:00,38.7,38.82,38.6,38.74,230137.90998878857,17.5295,17.5839,17.4842,17.5477,230137.91
2009-02-04 15:55:00,38.74,38.76,38.31,38.53,448913.735360512,17.5477,17.5567,17.3529,17.4525,448913.7354
2009-02-05 09:30:00,37.85,38.03,36.79,36.85,171099.62717462692,17.1445,17.2261,16.6644,16.6916,171099.6272
2009-02-05 09:35:00,36.91,37.44,36.77,37.44,199393.44573084777,16.7187,16.9588,16.6553,16.9588,199393.4457
2009-02-05 09:40:00,37.44,37.63,37.07,37.2,89894.14005854423,16.9588,17.0449,16.7912,16.8501,89894.1401
2009-02-05 09:45:00,37.2,37.38,36.92,37.32,148821.02988626403,16.8501,16.9316,16.7233,16.9045,148821.0299
2009-02-05 09:50:00,37.34,37.34,37.13,37.17,121195.56924869408,16.9135,16.9135,16.8184,16.8365,121195.5692
2009-02-05 09:55:00,37.17,37.21,36.98,37.05,118522.13757409052,16.8365,16.8546,16.7504,16.7822,118522.1376
2009-02-05 10:00:00,37.04,37.37,37.02,37.33,158957.79165246917,16.7776,16.9271,16.7686,16.909,158957.7917
2009-02-05 10:05:00,37.3,37.35,37.21,37.23,99362.54390609844,16.8954,16.918,16.8546,16.8637,99362.5439
2009-02-05 10:10:00,37.26,37.6,37.22,37.56,93458.71562468229,16.8773,17.0313,16.8592,17.0132,93458.7156
2009-02-05 10:15:00,37.57,37.98,37.48,37.79,103595.4773908874,17.0177,17.2034,16.9769,17.1173,103595.4774
2009-02-05 10:20:00,37.78,38.01,37.67,37.78,88668.81720768426,17.1128,17.217,17.063,17.1128,88668.8172
2009-02-05 10:25:00,37.8,37.81,37.36,37.44,101144.83168916748,17.1219,17.1264,16.9226,16.9588,101144.8317
2009-02-05 10:30:00,37.44,37.53,37.23,37.48,100476.4737705166,16.9588,16.9996,16.8637,16.9769,100476.4738
2009-02-05 10:35:00,37.48,37.73,37.43,37.65,75413.05182110835,16.9769,17.0902,16.9543,17.0539,75413.0518
2009-02-05 10:40:00,37.65,38.07,37.65,38.04,70511.76041766851,17.0539,17.2442,17.0539,17.2306,70511.7604
2009-02-05 10:45:00,38.05,38.27,38.0,38.0,89002.99616700971,17.2351,17.3348,17.2125,17.2125,89002.9962
2009-02-05 10:50:00,38.02,38.47,37.94,38.31,121306.96223513588,17.2215,17.4254,17.1853,17.3529,121306.9622
2009-02-05 10:55:00,38.31,38.93,38.3,38.39,197611.1579477788,17.3529,17.6337,17.3484,17.3891,197611.1579
2009-02-05 11:00:00,38.42,38.85,38.35,38.84,89782.74707210241,17.4027,17.5975,17.371,17.593,89782.7471
2009-02-05 11:05:00,38.84,38.93,38.52,38.54,80314.34322454818,17.593,17.6337,17.448,17.4571,80314.3432
2009-02-05 11:10:00,38.55,38.62,38.11,38.28,113955.02512997611,17.4616,17.4933,17.2623,17.3393,113955.0251
2009-02-05 11:15:00,38.29,38.32,38.19,38.27,69397.83055325037,17.3438,17.3574,17.2985,17.3348,69397.8306
2009-02-05 11:20:00,38.27,38.33,38.11,38.28,97134.68417726216,17.3348,17.3619,17.2623,17.3393,97134.6842
2009-02-05 11:25:00,38.29,38.3,38.07,38.14,71180.1183363194,17.3438,17.3484,17.2442,17.2759,71180.1183
2009-02-05 11:30:00,38.14,38.53,38.01,38.5,73742.15702448113,17.2759,17.4525,17.217,17.4389,73742.157
2009-02-05 11:35:00,38.5,38.74,38.5,38.52,159848.93554400367,17.4389,17.5477,17.4389,17.448,159848.9355
2009-02-05 11:40:00,38.55,38.59,38.41,38.41,35757.148647822425,17.4616,17.4797,17.3982,17.3982,35757.1486
2009-02-05 11:45:00,38.43,38.48,38.29,38.43,60040.81969213797,17.4072,17.4299,17.3438,17.4072,60040.8197
2009-02-05 11:50:00,38.41,38.71,38.41,38.61,49347.09299372378,17.3982,17.5341,17.3982,17.4888,49347.093
2009-02-05 11:55:00,38.58,39.16,38.58,39.16,90116.92603142784,17.4752,17.7379,17.4752,17.7379,90116.926
2009-02-05 12:00:00,39.16,39.69,39.16,39.56,131555.11698778282,17.7379,17.978,17.7379,17.9191,131555.117
2009-02-05 12:05:00,39.56,39.93,39.53,39.77,128993.07829962108,17.9191,18.0867,17.9055,18.0142,128993.0783
2009-02-05 12:10:00,39.77,39.86,39.5,39.57,114846.16902151064,18.0142,18.055,17.8919,17.9236,114846.169
2009-02-05 12:15:00,39.53,39.59,39.28,39.28,65610.46901422869,17.9055,17.9327,17.7923,17.7923,65610.469
2009-02-05 12:20:00,39.32,39.41,39.08,39.19,38653.3662953096,17.8104,17.8511,17.7017,17.7515,38653.3663
2009-02-05 12:25:00,39.17,39.21,38.93,38.95,54359.77738360543,17.7424,17.7605,17.6337,17.6428,54359.7774
2009-02-05 12:30:00,38.94,39.11,38.94,39.05,28962.176474871747,17.6382,17.7153,17.6382,17.6881,28962.1765
2009-02-05 12:35:00,39.04,39.17,38.92,39.0,43777.44367163306,17.6835,17.7424,17.6292,17.6654,43777.4437
2009-02-05 12:40:00,38.98,39.19,38.98,39.18,55585.10023446539,17.6564,17.7515,17.6564,17.747,55585.1002
2009-02-05 12:45:00,39.16,39.27,39.09,39.19,64162.360190485095,17.7379,17.7877,17.7062,17.7515,64162.3602
2009-02-05 12:50:00,39.18,39.19,38.93,38.99,136345.01540478083,17.747,17.7515,17.6337,17.6609,136345.0154
2009-02-05 12:55:00,38.98,39.39,38.98,39.39,93124.53666535683,17.6564,17.8421,17.6564,17.8421,93124.5367
2009-02-05 13:00:00,39.38,39.65,39.35,39.51,108942.34074009449,17.8376,17.9599,17.824,17.8964,108942.3407
2009-02-05 13:05:00,39.51,39.71,39.37,39.7,59038.282814161634,17.8964,17.987,17.833,17.9825,59038.2828
2009-02-05 13:10:00,39.7,39.72,39.24,39.33,57033.20905820897,17.9825,17.9916,17.7741,17.8149,57033.2091
2009-02-05 13:15:00,39.33,39.37,39.02,39.06,64942.1110955778,17.8149,17.833,17.6745,17.6926,64942.1111
2009-02-05 13:20:00,39.08,39.14,38.76,38.76,52688.882586978216,17.7017,17.7288,17.5567,17.5567,52688.8826
2009-02-05 13:25:00,38.78,38.99,38.62,38.81,92567.57173314776,17.5658,17.6609,17.4933,17.5794,92567.5717
2009-02-05 13:30:00,38.81,39.17,38.79,39.13,75635.83779399197,17.5794,17.7424,17.5703,17.7243,75635.8378
2009-02-05 13:35:00,39.11,39.32,39.02,39.19,69509.22353969219,17.7153,17.8104,17.6745,17.7515,69509.2235
2009-02-05 13:40:00,39.22,39.53,39.08,39.47,70957.33236343578,17.7651,17.9055,17.7017,17.8783,70957.3324
2009-02-05 13:45:00,39.49,39.56,39.28,39.46,102704.33349935288,17.8874,17.9191,17.7923,17.8738,102704.3335
2009-02-05 13:50:00,39.47,39.54,39.35,39.39,53134.45453274547,17.8783,17.91,17.824,17.8421,53134.4545
2009-02-05 13:55:00,39.37,39.41,39.07,39.21,40101.47511905318,17.833,17.8511,17.6971,17.7605,40101.4751
2009-02-05 14:00:00,39.19,39.6,39.19,39.59,127322.18350299388,17.7515,17.9372,17.7515,17.9327,127322.1835
2009-02-05 14:05:00,39.59,39.68,39.46,39.63,138461.4821471753,17.9327,17.9734,17.8738,17.9508,138461.4821
2009-02-05 14:10:00,39.6,39.64,39.37,39.38,31078.643217266217,17.9372,17.9553,17.833,17.8376,31078.6432
2009-02-05 14:15:00,39.4,39.61,39.37,39.42,61154.74955655611,17.8466,17.9417,17.833,17.8557,61154.7496
2009-02-05 14:20:00,39.39,39.97,39.37,39.81,87889.06630259157,17.8421,18.1048,17.833,18.0323,87889.0663
2009-02-05 14:25:00,39.79,39.89,39.6,39.85,65833.25498711232,18.0233,18.0686,17.9372,18.0504,65833.255
2009-02-05 14:30:00,39.85,39.95,39.59,39.72,56142.06516667446,18.0504,18.0957,17.9327,17.9916,56142.0652
2009-02-05 14:35:00,39.77,40.24,39.67,40.08,144365.31042859147,18.0142,18.2271,17.9689,18.1546,144365.3104
2009-02-05 14:40:00,40.06,40.12,39.87,40.04,79645.9853058973,18.1456,18.1727,18.0595,18.1365,79645.9853
2009-02-05 14:45:00,40.03,40.1,39.74,39.79,75301.65883466654,18.132,18.1637,18.0006,18.0233,75301.6588
2009-02-05 14:50:00,39.8,39.83,39.4,39.55,110390.44956383808,18.0278,18.0414,17.8466,17.9146,110390.4496
2009-02-05 14:55:00,39.56,39.56,38.84,39.12,242725.3174567136,17.9191,17.9191,17.593,17.7198,242725.3175
2009-02-05 15:00:00,39.11,39.42,39.02,39.1,77306.7325906192,17.7153,17.8557,17.6745,17.7107,77306.7326
2009-02-05 15:05:00,39.07,39.28,38.99,39.11,82764.9889262681,17.6971,17.7923,17.6609,17.7153,82764.9889
2009-02-05 15:10:00,39.1,39.39,39.09,39.28,63605.395258276025,17.7107,17.8421,17.7062,17.7923,63605.3953
2009-02-05 15:15:00,39.3,39.47,39.19,39.26,41215.40498347133,17.8013,17.8783,17.7515,17.7832,41215.405
2009-02-05 15:20:00,39.25,39.45,39.21,39.31,80759.91517031545,17.7787,17.8693,17.7605,17.8058,80759.9152
2009-02-05 15:25:00,39.3,39.74,39.3,39.73,208750.4565919602,17.8013,18.0006,17.8013,17.9961,208750.4566
2009-02-05 15:30:00,39.75,39.96,39.45,39.5,202066.8774054513,18.0051,18.1003,17.8693,17.8919,202066.8774
2009-02-05 15:35:00,39.49,39.55,39.04,39.15,137458.94526919897,17.8874,17.9146,17.6835,17.7334,137458.9453
2009-02-05 15:40:00,39.13,39.25,39.06,39.17,180345.24504929752,17.7243,17.7787,17.6926,17.7424,180345.245
2009-02-05 15:45:00,39.17,39.19,38.74,38.75,261216.5532060548,17.7424,17.7515,17.5477,17.5522,261216.5532
2009-02-05 15:50:00,38.76,39.12,38.75,39.1,264781.12877219287,17.5567,17.7198,17.5522,17.7107,264781.1288
2009-02-05 15:55:00,39.1,39.3,38.52,38.81,438554.1876214233,17.7107,17.8013,17.448,17.5794,438554.1876
2009-02-06 09:30:00,39.11,39.48,38.84,39.48,77306.7325906192,17.7153,17.8828,17.593,17.8828,77306.7326
2009-02-06 09:35:00,39.48,40.35,39.45,39.98,126208.25363857573,17.8828,18.2769,17.8693,18.1093,126208.2536
2009-02-06 09:40:00,39.97,40.4,39.97,40.22,142248.84368619698,18.1048,18.2996,18.1048,18.218,142248.8437
2009-02-06 09:45:00,40.22,40.28,39.87,40.05,90005.53304498603,18.218,18.2452,18.0595,18.141,90005.533
2009-02-06 09:50:00,40.04,40.04,39.81,39.83,116405.67083169606,18.1365,18.1365,18.0323,18.0414,116405.6708
2009-02-06 09:55:00,39.82,39.98,39.64,39.72,195271.90523250063,18.0369,18.1093,17.9553,17.9916,195271.9052
2009-02-06 10:00:00,39.73,39.84,39.61,39.63,97914.43508235486,17.9961,18.0459,17.9417,17.9508,97914.4351
2009-02-06 10:05:00,39.63,39.63,39.1,39.18,91230.855895846,17.9508,17.9508,17.7107,17.747,91230.8559
2009-02-06 10:10:00,39.19,39.53,39.19,39.45,83210.56087203536,17.7515,17.9055,17.7515,17.8693,83210.5609
2009-02-06 10:15:00,39.41,39.49,39.22,39.36,60931.96358367248,17.8511,17.8874,17.7651,17.8285,60931.9636
2009-02-06 10:20:00,39.33,39.45,39.16,39.38,44891.37353605121,17.8149,17.8693,17.7379,17.8376,44891.3735
2009-02-06 10:25:00,39.44,39.63,39.39,39.54,47342.01923777112,17.8647,17.9508,17.8421,17.91,47342.0192
2009-02-06 10:30:00,39.54,39.57,39.32,39.57,38319.18733598416,17.91,17.9236,17.8104,17.9236,38319.1873
2009-02-06 10:35:00,39.55,39.56,39.38,39.45,39655.90317328593,17.9146,17.9191,17.8376,17.8693,39655.9032
2009-02-06 10:40:00,39.44,39.45,39.19,39.45,35422.96968849698,17.8647,17.8693,17.7515,17.8693,35422.9697
2009-02-06 10:45:00,39.45,39.54,39.4,39.48,31747.001135917104,17.8693,17.91,17.8466,17.8828,31747.0011
2009-02-06 10:50:00,39.51,39.52,39.34,39.37,38541.97330886778,17.8964,17.901,17.8194,17.833,38541.9733
2009-02-06 10:55:00,39.37,39.54,39.2,39.23,49569.87896660741,17.833,17.91,17.756,17.7696,49569.879
2009-02-06 11:00:00,39.23,39.27,38.97,39.06,76192.80272620106,17.7696,17.7877,17.6518,17.6926,76192.8027
2009-02-06 11:05:00,39.08,39.37,39.02,39.32,89448.56811277696,17.7017,17.833,17.6745,17.8104,89448.5681
2009-02-06 11:10:00,39.29,39.54,39.24,39.52,86997.92241105705,17.7968,17.91,17.7741,17.901,86997.9224
2009-02-06 11:15:00,39.5,39.72,39.5,39.69,77752.30453638645,17.8919,17.9916,17.8919,17.978,77752.3045
2009-02-06 11:20:00,39.65,39.76,39.54,39.74,55585.10023446539,17.9599,18.0097,17.91,18.0006,55585.1002
2009-02-06 11:25:00,39.74,39.8,39.54,39.8,54805.349329372686,18.0006,18.0278,17.91,18.0278,54805.3493
2009-02-06 11:30:00,39.78,39.8,39.58,39.64,31635.60814947529,18.0187,18.0278,17.9281,17.9553,31635.6081
2009-02-06 11:35:00,39.68,39.81,39.56,39.62,32860.93100033525,17.9734,18.0323,17.9191,17.9463,32860.931
2009-02-06 11:40:00,39.62,39.72,39.61,39.72,24952.028962966426,17.9463,17.9916,17.9417,17.9916,24952.029
2009-02-06 11:45:00,39.72,39.73,39.47,39.59,26957.102718919086,17.9916,17.9961,17.8783,17.9327,26957.1027
2009-02-06 11:50:00,39.58,39.63,39.51,39.62,32972.32398677706,17.9281,17.9508,17.8964,17.9463,32972.324
2009-02-06 11:55:00,39.63,39.72,39.54,39.54,28293.81855622086,17.9508,17.9916,17.91,17.91,28293.8186
2009-02-06 12:00:00,39.57,39.58,39.36,39.49,28627.997515546303,17.9236,17.9281,17.8285,17.8874,28627.9975
2009-02-06 12:05:00,39.51,39.52,39.45,39.49,15149.446156086758,17.8964,17.901,17.8693,17.8874,15149.4462
2009-02-06 12:10:00,39.5,39.56,39.24,39.24,55807.886207349016,17.8919,17.9191,17.7741,17.7741,55807.8862
2009-02-06 12:15:00,39.24,39.29,39.09,39.18,53914.20543783817,17.7741,17.7968,17.7062,17.747,53914.2054
2009-02-06 12:20:00,39.17,39.43,39.17,39.34,42329.33484788948,17.7424,17.8602,17.7424,17.8194,42329.3348
2009-02-06 12:25:00,39.33,39.37,39.19,39.2,50349.62987170011,17.8149,17.833,17.7515,17.756,50349.6299
2009-02-06 12:30:00,39.19,39.46,39.19,39.46,27179.88869180272,17.7515,17.8738,17.7515,17.8738,27179.8887
2009-02-06 12:35:00,39.47,39.72,39.41,39.63,33640.68190542795,17.8783,17.9916,17.8511,17.9508,33640.6819
2009-02-06 12:40:00,39.63,39.76,39.58,39.63,38096.40136310053,17.9508,18.0097,17.9281,17.9508,38096.4014
2009-02-06 12:45:00,39.63,39.68,39.55,39.63,28627.997515546303,17.9508,17.9734,17.9146,17.9508,28627.9975
2009-02-06 12:50:00,39.66,39.72,39.59,39.69,32972.32398677706,17.9644,17.9916,17.9327,17.978,32972.324
2009-02-06 12:55:00,39.7,39.88,39.69,39.81,26845.70973247728,17.9825,18.064,17.978,18.0323,26845.7097
2009-02-06 13:00:00,39.81,39.9,39.72,39.83,47007.84027844568,18.0323,18.0731,17.9916,18.0414,47007.8403
2009-02-06 13:05:00,39.83,39.99,39.81,39.84,64942.1110955778,18.0414,18.1139,18.0323,18.0459,64942.1111
2009-02-06 13:10:00,39.84,40.03,39.8,39.84,60486.39163790522,18.0459,18.132,18.0278,18.0459,60486.3916
2009-02-06 13:15:00,39.84,39.95,39.81,39.95,55807.886207349016,18.0459,18.0957,18.0323,18.0957,55807.8862
2009-02-06 13:20:00,39.95,40.0,39.85,39.87,94015.68055689136,18.0957,18.1184,18.0504,18.0595,94015.6806
2009-02-06 13:25:00,39.87,39.98,39.82,39.97,46562.26833267842,18.0595,18.1093,18.0369,18.1048,46562.2683
2009-02-06 13:30:00,39.95,40.22,39.91,40.16,44334.40860384213,18.0957,18.218,18.0776,18.1909,44334.4086
2009-02-06 13:35:00,40.16,40.48,40.15,40.45,66167.43394643776,18.1909,18.3358,18.1863,18.3222,66167.4339
2009-02-06 13:40:00,40.44,40.46,40.24,40.28,67392.75679729771,18.3177,18.3267,18.2271,18.2452,67392.7568
2009-02-06 13:45:00,40.28,40.52,40.27,40.38,123757.6079368558,18.2452,18.3539,18.2407,18.2905,123757.6079
2009-02-06 13:50:00,40.41,40.47,40.35,40.38,56587.63711244172,18.3041,18.3313,18.2769,18.2905,56587.6371
2009-02-06 13:55:00,40.38,40.68,40.34,40.65,55585.10023446539,18.2905,18.4264,18.2724,18.4128,55585.1002
2009-02-06 14:00:00,40.65,40.74,40.36,40.39,93792.89458400774,18.4128,18.4536,18.2815,18.295,93792.8946
2009-02-06 14:05:00,40.4,40.42,40.31,40.4,42217.94186144766,18.2996,18.3086,18.2588,18.2996,42217.9419
2009-02-06 14:10:00,40.41,40.69,40.39,40.59,56253.45815311628,18.3041,18.4309,18.295,18.3856,56253.4582
2009-02-06 14:15:00,40.56,40.6,40.28,40.31,50461.02285814193,18.372,18.3902,18.2452,18.2588,50461.0229
2009-02-06 14:20:00,40.32,40.53,40.3,40.46,67726.93575662316,18.2633,18.3585,18.2543,18.3267,67726.9358
2009-02-06 14:25:00,40.46,40.6,40.44,40.59,46673.66131912024,18.3267,18.3902,18.3177,18.3856,46673.6613
2009-02-06 14:30:00,40.59,40.85,40.59,40.83,65610.46901422869,18.3856,18.5034,18.3856,18.4943,65610.469
2009-02-06 14:35:00,40.85,40.96,40.57,40.6,89114.38915345153,18.5034,18.5532,18.3766,18.3902,89114.3892
2009-02-06 14:40:00,40.63,40.76,40.5,40.51,59818.03371925434,18.4038,18.4626,18.3449,18.3494,59818.0337
2009-02-06 14:45:00,40.46,40.68,40.42,40.6,44000.22964451669,18.3267,18.4264,18.3086,18.3902,44000.2296
2009-02-06 14:50:00,40.61,40.66,40.42,40.54,97023.29119082035,18.3947,18.4173,18.3086,18.363,97023.2912
2009-02-06 14:55:00,40.55,40.72,40.5,40.6,66501.6129057632,18.3675,18.4445,18.3449,18.3902,66501.6129
2009-02-06 15:00:00,40.61,40.63,40.42,40.42,73742.15702448113,18.3947,18.4038,18.3086,18.3086,73742.157
2009-02-06 15:05:00,40.43,40.66,40.32,40.49,93013.14367891505,18.3132,18.4173,18.2633,18.3403,93013.1437
2009-02-06 15:10:00,40.5,40.6,40.38,40.57,116962.63576390511,18.3449,18.3902,18.2905,18.3766,116962.6358
2009-02-06 15:15:00,40.6,40.61,40.33,40.51,107939.80386211816,18.3902,18.3947,18.2679,18.3494,107939.8039
2009-02-06 15:20:00,40.51,40.87,40.51,40.85,202512.4493512186,18.3494,18.5125,18.3494,18.5034,202512.4494
2009-02-06 15:25:00,40.82,40.85,40.6,40.77,232142.9837447412,18.4898,18.5034,18.3902,18.4672,232142.9837
2009-02-06 15:30:00,40.75,41.02,40.65,41.01,237712.633066832,18.4581,18.5804,18.4128,18.5759,237712.6331
2009-02-06 15:35:00,41.01,41.05,40.78,40.94,217550.50252086352,18.5759,18.594,18.4717,18.5442,217550.5025
2009-02-06 15:40:00,40.96,41.24,40.82,41.1,295636.9860165754,18.5532,18.6801,18.4898,18.6166,295636.986
2009-02-06 15:45:00,41.09,41.47,41.02,41.38,383637.4453056088,18.6121,18.7842,18.5804,18.7435,383637.4453
2009-02-06 15:50:00,41.38,41.49,40.95,41.07,660449.0166135177,18.7435,18.7933,18.5487,18.6031,660449.0166
2009-02-06 15:55:00,41.05,41.22,40.74,41.11,853493.062117182,18.594,18.671,18.4536,18.6212,853493.0621
2009-02-09 09:30:00,40.57,41.17,40.02,40.64,134674.1206081536,18.3766,18.6483,18.1274,18.4083,134674.1206
2009-02-09 09:35:00,40.64,40.77,40.34,40.71,91565.03485517144,18.4083,18.4672,18.2724,18.44,91565.0349
2009-02-09 09:40:00,40.74,40.75,40.39,40.6,94572.64548910044,18.4536,18.4581,18.295,18.3902,94572.6455
2009-02-09 09:45:00,40.56,41.25,40.53,41.24,94015.68055689136,18.372,18.6846,18.3585,18.6801,94015.6806
2009-02-09 09:50:00,41.25,41.39,40.94,41.12,65164.89706846143,18.6846,18.748,18.5442,18.6257,65164.8971
2009-02-09 09:55:00,41.08,41.28,40.94,41.25,61600.32150232336,18.6076,18.6982,18.5442,18.6846,61600.3215
2009-02-09 10:00:00,41.21,41.28,40.49,40.51,55250.92127513995,18.6665,18.6982,18.3403,18.3494,55250.9213
2009-02-09 10:05:00,40.5,40.75,40.46,40.66,36648.29253935694,18.3449,18.4581,18.3267,18.4173,36648.2925
2009-02-09 10:10:00,40.69,40.76,40.56,40.6,30521.678285057147,18.4309,18.4626,18.372,18.3902,30521.6783
2009-02-09 10:15:00,40.64,40.8,40.59,40.64,27068.4957053609,18.4083,18.4808,18.3856,18.4083,27068.4957
2009-02-09 10:20:00,40.66,40.8,40.66,40.73,46562.26833267842,18.4173,18.4808,18.4173,18.449,46562.2683
2009-02-09 10:25:00,40.71,40.77,40.53,40.53,33863.46787831158,18.44,18.4672,18.3585,18.3585,33863.4679
2009-02-09 10:30:00,40.59,40.66,40.24,40.29,70066.18847190126,18.3856,18.4173,18.2271,18.2497,70066.1885
2009-02-09 10:35:00,40.31,40.62,40.29,40.6,49124.30702084016,18.2588,18.3992,18.2497,18.3902,49124.307
2009-02-09 10:40:00,40.6,40.76,40.53,40.63,121975.32015378676,18.3902,18.4626,18.3585,18.4038,121975.3202
2009-02-09 10:45:00,40.63,40.77,40.43,40.71,129327.25725894653,18.4038,18.4672,18.3132,18.44,129327.2573
2009-02-09 10:50:00,40.71,40.73,40.65,40.68,69063.65159392494,18.44,18.449,18.4128,18.4264,69063.6516
2009-02-09 10:55:00,40.68,40.85,40.65,40.8,121306.96223513588,18.4264,18.5034,18.4128,18.4808,121306.9622
2009-02-09 11:00:00,40.79,40.81,40.65,40.67,58704.10385483619,18.4762,18.4853,18.4128,18.4219,58704.1039
2009-02-09 11:05:00,40.66,40.77,40.64,40.76,59038.282814161634,18.4173,18.4672,18.4083,18.4626,59038.2828
2009-02-09 11:10:00,40.76,40.77,40.66,40.69,35757.148647822425,18.4626,18.4672,18.4173,18.4309,35757.1486
2009-02-09 11:15:00,40.69,40.74,40.63,40.64,55362.31426158176,18.4309,18.4536,18.4038,18.4083,55362.3143
2009-02-09 11:20:00,40.64,40.73,40.63,40.68,41883.76290212222,18.4083,18.449,18.4038,18.4264,41883.7629
2009-02-09 11:25:00,40.69,40.83,40.67,40.77,85549.81358731346,18.4309,18.4943,18.4219,18.4672,85549.8136
2009-02-09 11:30:00,40.76,40.79,40.68,40.73,35311.576702055165,18.4626,18.4762,18.4264,18.449,35311.5767
2009-02-09 11:35:00,40.74,40.87,40.73,40.79,74967.4798753411,18.4536,18.5125,18.449,18.4762,74967.4799
2009-02-09 11:40:00,40.78,40.81,40.66,40.74,57701.56697685986,18.4717,18.4853,18.4173,18.4536,57701.567
2009-02-09 11:45:00,40.76,40.82,40.71,40.73,45336.94548181846,18.4626,18.4898,18.44,18.449,45336.9455
2009-02-09 11:50:00,40.76,40.82,40.71,40.77,26957.102718919086,18.4626,18.4898,18.44,18.4672,26957.1027
2009-02-09 11:55:00,40.78,40.85,40.77,40.85,55250.92127513995,18.4717,18.5034,18.4672,18.5034,55250.9213
2009-02-09 12:00:00,40.84,40.94,40.79,40.81,96466.32625861128,18.4989,18.5442,18.4762,18.4853,96466.3263
2009-02-09 12:05:00,40.82,40.86,40.68,40.82,40547.04706482044,18.4898,18.5079,18.4264,18.4898,40547.0471
2009-02-09 12:10:00,40.79,40.91,40.77,40.81,45114.159508934834,18.4762,18.5306,18.4672,18.4853,45114.1595
2009-02-09 12:15:00,40.81,41.07,40.81,41.02,36982.47149868238,18.4853,18.6031,18.4853,18.5804,36982.4715
2009-02-09 12:20:00,41.01,41.08,40.97,41.03,20941.88145106111,18.5759,18.6076,18.5578,18.5849,20941.8815
2009-02-09 12:25:00,41.03,41.35,41.0,41.34,56142.06516667446,18.5849,18.7299,18.5713,18.7254,56142.0652
2009-02-09 12:30:00,41.35,41.51,41.31,41.46,49569.87896660741,18.7299,18.8024,18.7118,18.7797,49569.879
2009-02-09 12:35:00,41.43,41.47,41.36,41.4,63271.21629895058,18.7661,18.7842,18.7344,18.7525,63271.2163
2009-02-09 12:40:00,41.39,41.49,41.3,41.35,35979.93462070605,18.748,18.7933,18.7072,18.7299,35979.9346
2009-02-09 12:45:00,41.35,41.46,41.32,41.42,32638.14502745162,18.7299,18.7797,18.7163,18.7616,32638.145
2009-02-09 12:50:00,41.43,41.81,41.42,41.77,53245.847519187286,18.7661,18.9382,18.7616,18.9201,53245.8475
2009-02-09 12:55:00,41.78,41.83,41.68,41.73,57255.99503109261,18.9247,18.9473,18.8794,18.902,57255.995
2009-02-09 13:00:00,41.74,41.81,41.66,41.74,33863.46787831158,18.9065,18.9382,18.8703,18.9065,33863.4679
2009-02-09 13:05:00,41.73,41.8,41.66,41.71,19493.77262731752,18.902,18.9337,18.8703,18.8929,19493.7726
2009-02-09 13:10:00,41.72,41.76,41.66,41.69,14481.088237435872,18.8975,18.9156,18.8703,18.8839,14481.0882
2009-02-09 13:15:00,41.7,41.95,41.7,41.76,47676.19819709656,18.8884,19.0017,18.8884,18.9156,47676.1982
2009-02-09 13:20:00,41.75,41.81,41.68,41.8,38319.18733598416,18.9111,18.9382,18.8794,18.9337,38319.1873
2009-02-09 13:25:00,41.8,41.83,41.74,41.81,24840.63597652461,18.9337,18.9473,18.9065,18.9382,24840.636
2009-02-09 13:30:00,41.81,41.88,41.62,41.64,81762.45204829177,18.9382,18.97,18.8522,18.8612,81762.452
2009-02-09 13:35:00,41.65,41.81,41.52,41.77,42106.54887500584,18.8658,18.9382,18.8069,18.9201,42106.5489
2009-02-09 13:40:00,41.79,41.82,41.68,41.73,34531.82579696247,18.9292,18.9428,18.8794,18.902,34531.8258
2009-02-09 13:45:00,41.71,41.75,41.65,41.73,34531.82579696247,18.8929,18.9111,18.8658,18.902,34531.8258
2009-02-09 13:50:00,41.69,41.76,41.65,41.71,24729.2429900828,18.8839,18.9156,18.8658,18.8929,24729.243
2009-02-09 13:55:00,41.72,41.78,41.65,41.77,34866.00475628791,18.8975,18.9247,18.8658,18.9201,34866.0048
2009-02-09 14:00:00,41.77,41.84,41.7,41.7,33863.46787831158,18.9201,18.9518,18.8884,18.8884,33863.4679
2009-02-09 14:05:00,41.7,41.83,41.7,41.83,30744.464257940777,18.8884,18.9473,18.8884,18.9473,30744.4643
2009-02-09 14:10:00,41.82,41.83,41.68,41.69,64942.1110955778,18.9428,18.9473,18.8794,18.8839,64942.1111
2009-02-09 14:15:00,41.7,41.71,41.49,41.55,67838.32874306497,18.8884,18.8929,18.7933,18.8205,67838.3287
2009-02-09 14:20:00,41.55,41.69,41.48,41.55,81316.88010252452,18.8205,18.8839,18.7888,18.8205,81316.8801
2009-02-09 14:25:00,41.57,41.58,41.31,41.32,104820.80024174736,18.8295,18.8341,18.7118,18.7163,104820.8002
2009-02-09 14:30:00,41.35,41.4,41.28,41.39,46339.48235979479,18.7299,18.7525,18.6982,18.748,46339.4824
2009-02-09 14:35:00,41.39,41.47,41.34,41.46,62268.67942097425,18.748,18.7842,18.7254,18.7797,62268.6794
2009-02-09 14:40:00,41.46,41.56,41.39,41.41,49904.05792593285,18.7797,18.825,18.748,18.7571,49904.0579
2009-02-09 14:45:00,41.42,41.42,41.18,41.27,60597.78462434704,18.7616,18.7616,18.6529,18.6936,60597.7846
2009-02-09 14:50:00,41.27,41.39,41.24,41.35,69286.43756680856,18.6936,18.748,18.6801,18.7299,69286.4376
2009-02-09 14:55:00,41.36,41.49,41.34,41.41,36871.078512240565,18.7344,18.7933,18.7254,18.7571,36871.0785
2009-02-09 15:00:00,41.4,41.45,41.29,41.34,35311.576702055165,18.7525,18.7752,18.7027,18.7254,35311.5767
2009-02-09 15:05:00,41.34,41.42,41.28,41.33,49904.05792593285,18.7254,18.7616,18.6982,18.7208,49904.0579
2009-02-09 15:10:00,41.32,41.58,41.22,41.58,86329.56449240616,18.7163,18.8341,18.671,18.8341,86329.5645
2009-02-09 15:15:00,41.59,41.82,41.54,41.76,55807.886207349016,18.8386,18.9428,18.8159,18.9156,55807.8862
2009-02-09 15:20:00,41.76,42.0,41.75,41.96,64496.53914981054,18.9156,19.0243,18.9111,19.0062,64496.5391
2009-02-09 15:25:00,41.94,42.26,41.94,42.16,91230.855895846,18.9971,19.1421,18.9971,19.0968,91230.8559
2009-02-09 15:30:00,42.15,42.3,42.09,42.26,100587.8667569584,19.0923,19.1602,19.0651,19.1421,100587.8668
2009-02-09 15:35:00,42.28,42.36,42.11,42.11,136679.19436410628,19.1511,19.1874,19.0741,19.0741,136679.1944
2009-02-09 15:40:00,42.12,42.26,42.03,42.13,112729.70227911616,19.0787,19.1421,19.0379,19.0832,112729.7023
2009-02-09 15:45:00,42.12,42.17,41.89,41.98,122086.7131402286,19.0787,19.1013,18.9745,19.0152,122086.7131
2009-02-09 15:50:00,41.99,42.1,41.91,41.93,176335.0975373922,19.0198,19.0696,18.9835,18.9926,176335.0975
2009-02-09 15:55:00,41.93,42.19,41.84,42.05,267231.7744739128,18.9926,19.1104,18.9518,19.047,267231.7745
2009-02-10 09:30:00,41.99,42.47,41.38,41.79,61467.95325678791,19.4283,19.6504,19.1461,19.3358,61467.9533
2009-02-10 09:35:00,41.82,41.84,41.56,41.72,56354.68988852413,19.3497,19.3589,19.2294,19.3034,56354.6899
2009-02-10 09:40:00,41.72,42.14,41.69,42.14,54614.004486562,19.3034,19.4977,19.2895,19.4977,54614.0045
2009-02-10 09:45:00,42.18,42.3,42.12,42.17,44278.68491241182,19.5162,19.5717,19.4885,19.5116,44278.6849
2009-02-10 09:50:00,42.16,42.44,42.12,42.4,61032.78190629737,19.507,19.6365,19.4885,19.618,61032.7819
2009-02-10 09:55:00,42.39,42.43,41.97,42.14,58530.546640976805,19.6134,19.6319,19.4191,19.4977,58530.5466
2009-02-10 10:00:00,42.17,42.25,42.01,42.12,69409.83040324015,19.5116,19.5486,19.4376,19.4885,69409.8304
2009-02-10 10:05:00,42.08,42.37,42.06,42.36,70388.96594184385,19.47,19.6041,19.4607,19.5995,70388.9659
2009-02-10 10:10:00,42.38,42.42,42.15,42.2,127940.37704421696,19.6088,19.6273,19.5023,19.5255,127940.377
2009-02-10 10:15:00,42.19,42.25,41.8,41.81,116190.75058097254,19.5209,19.5486,19.3404,19.345,116190.7506
2009-02-10 10:20:00,41.84,41.86,41.27,41.31,111947.82991368984,19.3589,19.3682,19.0952,19.1137,111947.8299
2009-02-10 10:25:00,41.31,41.5,41.19,41.37,85075.99902089937,19.1137,19.2016,19.0582,19.1414,85075.999
2009-02-10 10:30:00,41.36,41.76,41.36,41.66,40906.10694611018,19.1368,19.3219,19.1368,19.2756,40906.1069
2009-02-10 10:35:00,41.65,41.65,41.42,41.59,39818.17856988385,19.271,19.271,19.1646,19.2432,39818.1786
2009-02-10 10:40:00,41.62,41.68,41.39,41.42,37751.11465505381,19.2571,19.2849,19.1507,19.1646,37751.1147
2009-02-10 10:45:00,41.46,41.64,41.45,41.57,31441.130072941072,19.1831,19.2664,19.1785,19.234,31441.1301
2009-02-10 10:50:00,41.57,41.68,41.4,41.45,42646.79234807232,19.234,19.2849,19.1553,19.1785,42646.7923
2009-02-10 10:55:00,41.45,41.47,41.31,41.38,79745.14997739033,19.1785,19.1877,19.1137,19.1461,79745.15
2009-02-10 11:00:00,41.34,41.87,41.33,41.7,139581.21066983874,19.1276,19.3728,19.1229,19.2941,139581.2107
2009-02-10 11:05:00,41.7,41.7,40.65,40.88,178093.87518825097,19.2941,19.2941,18.8083,18.9147,178093.8752
2009-02-10 11:10:00,40.87,41.05,40.54,40.66,134250.3616263297,18.9101,18.9934,18.7574,18.8129,134250.3616
2009-02-10 11:15:00,40.66,40.97,40.55,40.97,85402.37753376727,18.8129,18.9564,18.762,18.9564,85402.3775
2009-02-10 11:20:00,40.95,41.23,40.91,41.08,119019.36435916102,18.9471,19.0767,18.9286,19.0073,119019.3644
2009-02-10 11:25:00,41.07,41.17,40.89,40.96,99871.82493757752,19.0026,19.0489,18.9194,18.9517,99871.8249
2009-02-10 11:30:00,40.93,40.94,39.88,39.88,154159.45091127162,18.9379,18.9425,18.452,18.452,154159.4509
2009-02-10 11:35:00,39.91,40.31,39.78,39.9,121956.77097497213,18.4659,18.651,18.4058,18.4613,121956.771
2009-02-10 11:40:00,39.9,40.35,39.84,40.28,108248.8734345203,18.4613,18.6695,18.4335,18.6371,108248.8734
2009-02-10 11:45:00,40.32,40.33,39.86,40.03,94867.3544069364,18.6556,18.6603,18.4428,18.5214,94867.3544
2009-02-10 11:50:00,40.03,40.27,39.97,40.16,82138.59240508826,18.5214,18.6325,18.4937,18.5816,82138.5924
2009-02-10 11:55:00,40.17,40.24,39.91,40.1,74414.30093388128,18.5862,18.6186,18.4659,18.5538,74414.3009
2009-02-10 12:00:00,40.11,40.15,39.94,39.99,87687.02712384258,18.5585,18.577,18.4798,18.5029,87687.0271
2009-02-10 12:05:00,40.0,40.04,39.65,39.73,95520.1114326722,18.5076,18.5261,18.3456,18.3826,95520.1114
2009-02-10 12:10:00,39.73,40.06,39.73,39.91,58312.96096573154,18.3826,18.5353,18.3826,18.4659,58312.961
2009-02-10 12:15:00,39.89,40.0,39.78,39.91,31767.508585808973,18.4567,18.5076,18.4058,18.4659,31767.5086
2009-02-10 12:20:00,39.91,39.95,39.69,39.81,62447.08879539161,18.4659,18.4844,18.3641,18.4197,62447.0888
2009-02-10 12:25:00,39.8,39.98,39.68,39.87,87578.23428621994,18.415,18.4983,18.3595,18.4474,87578.2343
2009-02-10 12:30:00,39.86,39.87,39.53,39.87,74414.30093388128,18.4428,18.4474,18.2901,18.4474,74414.3009
2009-02-10 12:35:00,39.86,39.89,39.55,39.61,73870.33674576812,18.4428,18.4567,18.2994,18.3271,73870.3367
2009-02-10 12:40:00,39.61,39.61,39.32,39.45,79853.94281501297,18.3271,18.3271,18.1929,18.2531,79853.9428
2009-02-10 12:45:00,39.44,39.72,39.39,39.72,38077.49316792171,18.2485,18.378,18.2253,18.378,38077.4932
2009-02-10 12:50:00,39.71,39.87,39.71,39.78,38077.49316792171,18.3734,18.4474,18.3734,18.4058,38077.4932
2009-02-10 12:55:00,39.78,39.82,39.65,39.66,20561.846310677724,18.4058,18.4243,18.3456,18.3503,20561.8463
2009-02-10 13:00:00,39.68,39.68,39.52,39.53,28286.1377818847,18.3595,18.3595,18.2855,18.2901,28286.1378
2009-02-10 13:05:00,39.53,39.59,39.46,39.57,113470.9296404067,18.2901,18.3179,18.2577,18.3086,113470.9296
2009-02-10 13:10:00,39.57,39.65,39.42,39.63,46236.95598961922,18.3086,18.3456,18.2392,18.3364,46236.956
2009-02-10 13:15:00,39.63,39.64,39.38,39.43,44278.68491241182,18.3364,18.341,18.2207,18.2438,44278.6849
2009-02-10 13:20:00,39.43,39.44,39.1,39.38,151983.59415881897,18.2438,18.2485,18.0911,18.2207,151983.5942
2009-02-10 13:25:00,39.37,39.41,39.18,39.39,66472.42378742904,18.2161,18.2346,18.1282,18.2253,66472.4238
2009-02-10 13:30:00,39.34,39.41,39.19,39.2,50262.29098165666,18.2022,18.2346,18.1328,18.1374,50262.291
2009-02-10 13:35:00,39.24,39.48,39.2,39.41,61141.574743920006,18.1559,18.267,18.1374,18.2346,61141.5747
2009-02-10 13:40:00,39.4,39.43,39.32,39.41,43734.720724298655,18.23,18.2438,18.1929,18.2346,43734.7207
2009-02-10 13:45:00,39.41,39.5,39.35,39.43,68757.07337750435,18.2346,18.2762,18.2068,18.2438,68757.0734
2009-02-10 13:50:00,39.42,39.47,39.3,39.31,60380.02488056157,18.2392,18.2623,18.1837,18.1883,60380.0249
2009-02-10 13:55:00,39.3,39.44,39.29,39.39,53634.8689479583,18.1837,18.2485,18.1791,18.2253,53634.8689
2009-02-10 14:00:00,39.39,39.5,39.27,39.42,101394.9246642944,18.2253,18.2762,18.1698,18.2392,101394.9247
2009-02-10 14:05:00,39.43,39.48,39.16,39.2,79309.9786268998,18.2438,18.267,18.1189,18.1374,79309.9786
2009-02-10 14:10:00,39.19,39.21,39.04,39.04,80941.8711912393,18.1328,18.142,18.0634,18.0634,80941.8712
2009-02-10 14:15:00,39.06,39.07,38.88,38.91,75611.02214773025,18.0726,18.0773,17.9894,18.0032,75611.0221
2009-02-10 14:20:00,38.91,38.94,38.76,38.88,108031.28775927504,18.0032,18.0171,17.9338,17.9894,108031.2878
2009-02-10 14:25:00,38.88,38.88,38.78,38.81,99219.06791184172,17.9894,17.9894,17.9431,17.957,99219.0679
2009-02-10 14:30:00,38.8,38.9,38.7,38.84,107813.70208402976,17.9523,17.9986,17.9061,17.9708,107813.7021
2009-02-10 14:35:00,38.84,38.9,38.72,38.89,102482.85304052071,17.9708,17.9986,17.9153,17.994,102482.853
2009-02-10 14:40:00,38.87,39.18,38.84,39.11,122935.9065135758,17.9847,18.1282,17.9708,18.0958,122935.9065
2009-02-10 14:45:00,39.09,39.4,39.07,39.34,101830.09601478493,18.0865,18.23,18.0773,18.2022,101830.096
2009-02-10 14:50:00,39.34,39.35,38.85,38.93,111077.48721270876,18.2022,18.2068,17.9755,18.0125,111077.4872
2009-02-10 14:55:00,38.93,39.15,38.81,38.9,165473.9060240255,18.0125,18.1143,17.957,17.9986,165473.906
2009-02-10 15:00:00,38.91,39.22,38.88,39.13,114885.23652950094,18.0032,18.1467,17.9894,18.105,114885.2365
2009-02-10 15:05:00,39.12,39.14,38.87,38.94,191366.60137821228,18.1004,18.1097,17.9847,18.0171,191366.6014
2009-02-10 15:10:00,38.95,38.96,38.77,38.84,209861.38377406,18.0217,18.0264,17.9385,17.9708,209861.3838
2009-02-10 15:15:00,38.84,38.88,38.61,38.64,227812.20198179447,17.9708,17.9894,17.8644,17.8783,227812.202
2009-02-10 15:20:00,38.64,38.81,38.28,38.81,211384.4835007768,17.8783,17.957,17.7117,17.957,211384.4835
2009-02-10 15:25:00,38.83,39.18,38.8,38.9,217259.29673239903,17.9662,18.1282,17.9523,17.9986,217259.2967
2009-02-10 15:30:00,38.91,38.91,38.6,38.75,235101.3221025109,18.0032,18.0032,17.8598,17.9292,235101.3221
2009-02-10 15:35:00,38.75,38.85,38.33,38.38,225745.13806696443,17.9292,17.9755,17.7349,17.758,225745.1381
2009-02-10 15:40:00,38.37,38.85,38.37,38.62,362497.7349586147,17.7534,17.9755,17.7534,17.8691,362497.735
2009-02-10 15:45:00,38.61,39.04,38.46,38.85,458779.3962546453,17.8644,18.0634,17.795,17.9755,458779.3963
2009-02-10 15:50:00,38.86,39.04,38.73,38.73,609892.6477124832,17.9801,18.0634,17.9199,17.9199,609892.6477
2009-02-10 15:55:00,38.73,38.83,38.33,38.48,998718.2493757752,17.9199,17.9662,17.7349,17.8043,998718.2494
2009-02-11 09:30:00,38.57,39.67,38.57,38.78,98348.72521086063,17.8459,18.3549,17.8459,17.9431,98348.7252
2009-02-11 09:35:00,38.85,39.56,38.74,39.17,58748.13231622207,17.9755,18.304,17.9246,18.1235,58748.1323
2009-02-11 09:40:00,39.19,39.36,38.38,38.57,96934.4183217664,18.1328,18.2114,17.758,17.8459,96934.4183
2009-02-11 09:45:00,38.57,38.68,38.17,38.36,142518.61728564985,17.8459,17.8968,17.6608,17.7488,142518.6173
2009-02-11 09:50:00,38.36,38.38,38.03,38.26,106725.77370780344,17.7488,17.758,17.5961,17.7025,106725.7737
2009-02-11 09:55:00,38.3,38.61,38.26,38.44,80397.90700312614,17.721,17.8644,17.7025,17.7858,80397.907
2009-02-11 10:00:00,38.48,38.48,38.14,38.42,88557.36982482365,17.8043,17.8043,17.647,17.7765,88557.3698
2009-02-11 10:05:00,38.37,38.37,37.48,37.48,216824.1253819085,17.7534,17.7534,17.3416,17.3416,216824.1254
2009-02-11 10:10:00,37.5,37.93,37.47,37.72,107922.4949216524,17.3508,17.5498,17.337,17.4526,107922.4949
2009-02-11 10:15:00,37.72,37.85,37.64,37.72,102156.47452765284,17.4526,17.5128,17.4156,17.4526,102156.4745
2009-02-11 10:20:00,37.71,37.94,37.69,37.88,71476.89431807019,17.448,17.5544,17.4388,17.5267,71476.8943
2009-02-11 10:25:00,37.89,37.99,37.47,37.53,167323.38426361026,17.5313,17.5776,17.337,17.3647,167323.3843
2009-02-11 10:30:00,37.51,37.62,37.14,37.36,111621.45140082194,17.3555,17.4064,17.1843,17.2861,111621.4514
2009-02-11 10:35:00,37.36,37.81,37.36,37.69,150895.6657825926,17.2861,17.4943,17.2861,17.4388,150895.6658
2009-02-11 10:40:00,37.65,37.99,37.65,37.89,144694.47403810252,17.4202,17.5776,17.4202,17.5313,144694.474
2009-02-11 10:45:00,37.9,38.16,37.78,38.06,93344.25468021951,17.5359,17.6562,17.4804,17.6099,93344.2547
2009-02-11 10:50:00,38.06,38.4,38.05,38.31,115864.37206810464,17.6099,17.7673,17.6053,17.7256,115864.3721
2009-02-11 10:55:00,38.32,38.39,38.24,38.25,63861.39568448584,17.7302,17.7626,17.6932,17.6979,63861.3957
2009-02-11 11:00:00,38.25,38.4,38.16,38.35,60162.4392053163,17.6979,17.7673,17.6562,17.7441,60162.4392
2009-02-11 11:05:00,38.35,38.71,38.34,38.54,87143.06293572941,17.7441,17.9107,17.7395,17.832,87143.0629
2009-02-11 11:10:00,38.56,38.97,38.48,38.92,87251.85577335204,17.8413,18.031,17.8043,18.0079,87251.8558
2009-02-11 11:15:00,38.94,39.09,38.88,39.01,74523.09377150392,18.0171,18.0865,17.9894,18.0495,74523.0938
2009-02-11 11:20:00,39.02,39.02,38.74,38.81,63099.84582112741,18.0541,18.0541,17.9246,17.957,63099.8458
2009-02-11 11:25:00,38.79,38.85,38.58,38.7,44496.27058765708,17.9477,17.9755,17.8505,17.9061,44496.2706
2009-02-11 11:30:00,38.7,38.89,38.46,38.46,49391.94828067559,17.9061,17.994,17.795,17.795,49391.9483
2009-02-11 11:35:00,38.49,38.51,38.29,38.31,83661.69213180513,17.8089,17.8182,17.7164,17.7256,83661.6921
2009-02-11 11:40:00,38.32,38.34,38.01,38.21,99001.48223659644,17.7302,17.7395,17.5868,17.6794,99001.4822
2009-02-11 11:45:00,38.22,38.37,38.04,38.07,55593.1400251657,17.684,17.7534,17.6007,17.6146,55593.14
2009-02-11 11:50:00,38.07,38.2,38.05,38.1,67886.73067652328,17.6146,17.6747,17.6053,17.6285,67886.7307
2009-02-11 11:55:00,38.09,38.16,37.96,38.09,62555.88163301424,17.6238,17.6562,17.5637,17.6238,62555.8816
2009-02-11 12:00:00,38.11,38.16,38.04,38.14,52329.35489648669,17.6331,17.6562,17.6007,17.647,52329.3549
2009-02-11 12:05:00,38.13,38.16,38.1,38.14,49718.32679354349,17.6423,17.6562,17.6285,17.647,49718.3268
2009-02-11 12:10:00,38.13,38.16,37.99,38.02,91059.6050901442,17.6423,17.6562,17.5776,17.5914,91059.6051
2009-02-11 12:15:00,38.02,38.07,37.93,38.06,53417.28327271303,17.5914,17.6146,17.5498,17.6099,53417.2833
2009-02-11 12:20:00,38.05,38.15,37.97,38.1,37642.32181743118,17.6053,17.6516,17.5683,17.6285,37642.3218
2009-02-11 12:25:00,38.06,38.14,38.04,38.09,46780.92017773239,17.6099,17.647,17.6007,17.6238,46780.9202
2009-02-11 12:30:00,38.09,38.12,38.04,38.08,62991.05298350478,17.6238,17.6377,17.6007,17.6192,62991.053
2009-02-11 12:35:00,38.09,38.28,38.04,38.28,101503.71750191702,17.6238,17.7117,17.6007,17.7117,101503.7175
2009-02-11 12:40:00,38.28,38.49,38.27,38.33,74087.92242101338,17.7117,17.8089,17.7071,17.7349,74087.9224
2009-02-11 12:45:00,38.34,38.46,38.29,38.33,52220.56205886406,17.7395,17.795,17.7164,17.7349,52220.5621
2009-02-11 12:50:00,38.33,38.38,38.25,38.27,28938.8948076205,17.7349,17.758,17.6979,17.7071,28938.8948
2009-02-11 12:55:00,38.27,38.27,37.98,38.1,80941.8711912393,17.7071,17.7071,17.5729,17.6285,80941.8712
2009-02-11 13:00:00,38.11,38.38,38.05,38.31,70497.75877946649,17.6331,17.758,17.6053,17.7256,70497.7588
2009-02-11 13:05:00,38.28,38.36,38.16,38.25,73761.54390814548,17.7117,17.7488,17.6562,17.6979,73761.5439
2009-02-11 13:10:00,38.25,38.47,38.23,38.47,83117.72794369196,17.6979,17.7997,17.6886,17.7997,83117.7279
2009-02-11 13:15:00,38.48,38.49,38.37,38.46,45584.19896388342,17.8043,17.8089,17.7534,17.795,45584.199
2009-02-11 13:20:00,38.46,38.59,38.4,38.5,59836.06069244841,17.795,17.8552,17.7673,17.8135,59836.0607
2009-02-11 13:25:00,38.51,38.56,38.42,38.5,53199.69759746776,17.8182,17.8413,17.7765,17.8135,53199.6976
2009-02-11 13:30:00,38.5,38.51,38.32,38.35,70062.58742897595,17.8135,17.8182,17.7302,17.7441,70062.5874
2009-02-11 13:35:00,38.34,38.4,38.27,38.36,53417.28327271303,17.7395,17.7673,17.7071,17.7488,53417.2833
2009-02-11 13:40:00,38.35,38.36,38.12,38.22,53417.28327271303,17.7441,17.7488,17.6377,17.684,53417.2833
2009-02-11 13:45:00,38.21,38.22,37.9,37.95,106399.39519493553,17.6794,17.684,17.5359,17.5591,106399.3952
2009-02-11 13:50:00,37.95,38.15,37.93,38.04,79853.94281501297,17.5591,17.6516,17.5498,17.6007,79853.9428
2009-02-11 13:55:00,38.06,38.15,37.93,37.95,111621.45140082194,17.6099,17.6516,17.5498,17.5591,111621.4514
2009-02-11 14:00:00,37.94,38.04,37.89,37.95,104332.33128010549,17.5544,17.6007,17.5313,17.5591,104332.3313
2009-02-11 14:05:00,37.94,38.02,37.88,37.97,108248.8734345203,17.5544,17.5914,17.5267,17.5683,108248.8734
2009-02-11 14:10:00,37.99,38.03,37.76,37.83,125764.52029176427,17.5776,17.5961,17.4711,17.5035,125764.5203
2009-02-11 14:15:00,37.8,37.81,37.59,37.62,127940.37704421696,17.4896,17.4943,17.3925,17.4064,127940.377
2009-02-11 14:20:00,37.62,37.63,37.39,37.6,164385.97764779915,17.4064,17.411,17.2999,17.3971,164385.9776
2009-02-11 14:25:00,37.61,37.81,37.57,37.66,179616.97491496784,17.4017,17.4943,17.3832,17.4249,179616.9749
2009-02-11 14:30:00,37.68,37.82,37.55,37.63,144150.50984998935,17.4341,17.4989,17.374,17.411,144150.5098
2009-02-11 14:35:00,37.65,38.0,37.65,38.0,149154.98038063047,17.4202,17.5822,17.4202,17.5822,149154.9804
2009-02-11 14:40:00,37.99,38.08,37.87,38.05,123153.49218882108,17.5776,17.6192,17.522,17.6053,123153.4922
2009-02-11 14:45:00,38.05,38.11,37.89,37.91,67451.55932603274,17.6053,17.6331,17.5313,17.5405,67451.5593
2009-02-11 14:50:00,37.9,38.69,37.9,38.53,169390.4481784403,17.5359,17.9014,17.5359,17.8274,169390.4482
2009-02-11 14:55:00,38.56,38.95,38.53,38.71,263605.04555964086,17.8413,18.0217,17.8274,17.9107,263605.0456
2009-02-11 15:00:00,38.72,38.82,38.4,38.55,127178.82718085853,17.9153,17.9616,17.7673,17.8367,127178.8272
2009-02-11 15:05:00,38.56,38.78,38.55,38.65,99110.27507421908,17.8413,17.9431,17.8367,17.8829,99110.2751
2009-02-11 15:10:00,38.65,38.84,38.6,38.83,52002.9763836188,17.8829,17.9708,17.8598,17.9662,52002.9764
2009-02-11 15:15:00,38.84,39.19,38.74,39.03,152962.72969742265,17.9708,18.1328,17.9246,18.0588,152962.7297
2009-02-11 15:20:00,39.06,39.06,38.72,38.8,89754.0910386726,18.0726,18.0726,17.9153,17.9523,89754.091
2009-02-11 15:25:00,38.8,38.8,38.57,38.7,69301.03756561752,17.9523,17.9523,17.8459,17.9061,69301.0376
2009-02-11 15:30:00,38.72,38.85,38.29,38.3,107269.7378959166,17.9153,17.9755,17.7164,17.721,107269.7379
2009-02-11 15:35:00,38.3,38.52,38.3,38.5,72673.61553191916,17.721,17.8228,17.721,17.8135,72673.6155
2009-02-11 15:40:00,38.49,38.49,38.18,38.33,134359.15446395232,17.8089,17.8089,17.6655,17.7349,134359.1545
2009-02-11 15:45:00,38.35,38.57,38.27,38.4,101721.30317716228,17.7441,17.8459,17.7071,17.7673,101721.3032
2009-02-11 15:50:00,38.41,38.84,38.36,38.84,178093.87518825097,17.7719,17.9708,17.7488,17.9708,178093.8752
2009-02-11 15:55:00,38.84,39.57,38.69,39.51,674080.4219098369,17.9708,18.3086,17.9014,18.2808,674080.4219
2009-02-12 09:30:00,38.22,38.39,37.01,37.63,198438.13582368343,17.684,17.7626,17.1241,17.411,198438.1358
2009-02-12 09:35:00,37.63,37.75,37.13,37.48,132618.46906199018,17.411,17.4665,17.1796,17.3416,132618.4691
2009-02-12 09:40:00,37.46,37.6,37.25,37.42,86599.09874761624,17.3323,17.3971,17.2352,17.3138,86599.0987
2009-02-12 09:45:00,37.42,38.03,37.42,37.67,111077.48721270876,17.3138,17.5961,17.3138,17.4295,111077.4872
2009-02-12 09:50:00,37.68,37.75,37.23,37.34,93344.25468021951,17.4341,17.4665,17.2259,17.2768,93344.2547
2009-02-12 09:55:00,37.34,37.34,37.0,37.04,102809.23155338864,17.2768,17.2768,17.1195,17.138,102809.2316
2009-02-12 10:00:00,37.04,37.04,36.67,36.84,130007.440959047,17.138,17.138,16.9668,17.0455,130007.441
2009-02-12 10:05:00,36.83,37.13,36.77,37.01,88666.16266244628,17.0408,17.1796,17.0131,17.1241,88666.1627
2009-02-12 10:10:00,37.01,37.13,36.92,36.99,78004.4645754282,17.1241,17.1796,17.0825,17.1149,78004.4646
2009-02-12 10:15:00,36.97,37.01,36.86,36.93,66363.63094980641,17.1056,17.1241,17.0547,17.0871,66363.6309
2009-02-12 10:20:00,36.91,36.95,36.68,36.74,101938.88885240756,17.0779,17.0964,16.9714,16.9992,101938.8889
2009-02-12 10:25:00,36.73,37.09,36.52,37.06,141757.0674222914,16.9946,17.1611,16.8974,17.1473,141757.0674
2009-02-12 10:30:00,37.02,37.04,36.85,36.98,73761.54390814548,17.1288,17.138,17.0501,17.1102,73761.5439
2009-02-12 10:35:00,36.98,37.02,36.68,36.69,84640.82767040883,17.1102,17.1288,16.9714,16.9761,84640.8277
2009-02-12 10:40:00,36.69,36.8,36.56,36.8,84749.62050803147,16.9761,17.027,16.9159,17.027,84749.6205
2009-02-12 10:45:00,36.77,37.07,36.75,37.04,95084.94008218164,17.0131,17.1519,17.0038,17.138,95084.9401
2009-02-12 10:50:00,37.05,37.23,36.91,36.94,106181.80951969026,17.1426,17.2259,17.0779,17.0917,106181.8095
2009-02-12 10:55:00,36.95,36.98,36.74,36.88,47216.091528222925,17.0964,17.1102,16.9992,17.064,47216.0915
2009-02-12 11:00:00,36.84,36.94,36.71,36.77,86272.72023474834,17.0455,17.0917,16.9853,17.0131,86272.7202
2009-02-12 11:05:00,36.77,36.89,36.64,36.78,63099.84582112741,17.0131,17.0686,16.9529,17.0177,63099.8458
2009-02-12 11:10:00,36.77,36.8,36.62,36.62,50697.4623321472,17.0131,17.027,16.9437,16.9437,50697.4623
2009-02-12 11:15:00,36.66,36.7,36.41,36.45,69409.83040324015,16.9622,16.9807,16.8465,16.865,69409.8304
2009-02-12 11:20:00,36.43,36.49,36.25,36.27,83226.5207813146,16.8558,16.8835,16.7725,16.7817,83226.5208
2009-02-12 11:25:00,36.27,36.49,36.25,36.4,76590.15768633396,16.7817,16.8835,16.7725,16.8419,76590.1577
2009-02-12 11:30:00,36.4,36.76,36.39,36.68,110859.9015374635,16.8419,17.0085,16.8373,16.9714,110859.9015
2009-02-12 11:35:00,36.67,36.77,36.55,36.64,78983.6001140319,16.9668,17.0131,16.9113,16.9529,78983.6001
2009-02-12 11:40:00,36.64,37.07,36.63,36.88,93453.04751784216,16.9529,17.1519,16.9483,17.064,93453.0475
2009-02-12 11:45:00,36.91,37.01,36.84,36.92,42102.82815995915,17.0779,17.1241,17.0455,17.0825,42102.8282
2009-02-12 11:50:00,36.92,37.12,36.9,36.98,50806.25516976983,17.0825,17.175,17.0732,17.1102,50806.2552
2009-02-12 11:55:00,36.96,36.96,36.83,36.88,50262.29098165666,17.101,17.101,17.0408,17.064,50262.291
2009-02-12 12:00:00,36.86,37.0,36.85,37.0,60380.02488056157,17.0547,17.1195,17.0501,17.1195,60380.0249
2009-02-12 12:05:00,36.98,37.01,36.87,36.96,71476.89431807019,17.1102,17.1241,17.0593,17.101,71476.8943
2009-02-12 12:10:00,36.99,36.99,36.81,36.85,33616.98682539374,17.1149,17.1149,17.0316,17.0501,33616.9868
2009-02-12 12:15:00,36.82,36.95,36.82,36.93,24152.009952224627,17.0362,17.0964,17.0362,17.0871,24152.01
2009-02-12 12:20:00,36.94,37.02,36.91,37.0,27850.96643139417,17.0917,17.1288,17.0779,17.1195,27850.9664
2009-02-12 12:25:00,36.99,37.42,36.97,37.34,105529.05249395446,17.1149,17.3138,17.1056,17.2768,105529.0525
2009-02-12 12:30:00,37.36,37.43,37.12,37.13,41014.89978373281,17.2861,17.3185,17.175,17.1796,41014.8998
2009-02-12 12:35:00,37.13,37.24,37.06,37.08,19691.503609696658,17.1796,17.2305,17.1473,17.1565,19691.5036
2009-02-12 12:40:00,37.09,37.12,37.02,37.11,16101.339968149752,17.1611,17.175,17.1288,17.1704,16101.34
2009-02-12 12:45:00,37.11,37.13,36.87,37.01,45366.61328863815,17.1704,17.1796,17.0593,17.1241,45366.6133
2009-02-12 12:50:00,37.01,37.03,36.93,37.01,21649.77468690406,17.1241,17.1334,17.0871,17.1241,21649.7747
2009-02-12 12:55:00,37.0,37.08,36.84,36.89,37207.15046694064,17.1195,17.1565,17.0455,17.0686,37207.1505
2009-02-12 13:00:00,36.91,36.91,36.66,36.77,62991.05298350478,17.0779,17.0779,16.9622,17.0131,62991.053
2009-02-12 13:05:00,36.76,36.77,36.56,36.74,76372.57201108869,17.0085,17.0131,16.9159,16.9992,76372.572
2009-02-12 13:10:00,36.75,36.82,36.59,36.67,45910.57747675132,17.0038,17.0362,16.9298,16.9668,45910.5775
2009-02-12 13:15:00,36.66,36.66,36.45,36.54,79309.9786268998,16.9622,16.9622,16.865,16.9067,79309.9786
2009-02-12 13:20:00,36.54,36.54,36.22,36.22,104441.12411772812,16.9067,16.9067,16.7586,16.7586,104441.1241
2009-02-12 13:25:00,36.22,36.37,36.17,36.21,127396.4128561038,16.7586,16.828,16.7355,16.754,127396.4129
2009-02-12 13:30:00,36.21,36.31,35.96,35.98,88013.40563671048,16.754,16.8002,16.6383,16.6476,88013.4056
2009-02-12 13:35:00,35.98,36.01,35.41,35.45,229661.68022137924,16.6476,16.6614,16.3838,16.4023,229661.6802
2009-02-12 13:40:00,35.45,35.76,35.45,35.67,76807.74336157923,16.4023,16.5458,16.4023,16.5041,76807.7434
2009-02-12 13:45:00,35.65,35.65,35.49,35.65,57986.58245286364,16.4949,16.4949,16.4208,16.4949,57986.5825
2009-02-12 13:50:00,35.65,35.85,35.51,35.7,90080.4695515405,16.4949,16.5874,16.4301,16.518,90080.4696
2009-02-12 13:55:00,35.69,35.75,35.55,35.73,60271.23204293894,16.5134,16.5411,16.4486,16.5319,60271.232
2009-02-12 14:00:00,35.71,35.71,35.51,35.54,74849.47228437182,16.5226,16.5226,16.4301,16.444,74849.4723
2009-02-12 14:05:00,35.54,35.77,35.43,35.62,89210.12685055943,16.444,16.5504,16.3931,16.481,89210.1269
2009-02-12 14:10:00,35.6,35.68,35.54,35.68,76154.98633584342,16.4717,16.5087,16.444,16.5087,76154.9863
2009-02-12 14:15:00,35.65,36.0,35.65,35.88,105202.67398108655,16.4949,16.6568,16.4949,16.6013,105202.674
2009-02-12 14:20:00,35.88,36.0,35.77,35.88,80397.90700312614,16.6013,16.6568,16.5504,16.6013,80397.907
2009-02-12 14:25:00,35.88,35.88,35.72,35.76,39274.21438177068,16.6013,16.6013,16.5273,16.5458,39274.2144
2009-02-12 14:30:00,35.73,35.81,35.57,35.6,67451.55932603274,16.5319,16.5689,16.4579,16.4717,67451.5593
2009-02-12 14:35:00,35.59,35.62,35.21,35.4,138058.11094312186,16.4671,16.481,16.2913,16.3792,138058.1109
2009-02-12 14:40:00,35.38,35.55,35.32,35.48,146435.15944006466,16.3699,16.4486,16.3422,16.4162,146435.1594
2009-02-12 14:45:00,35.51,35.58,35.21,35.28,125546.93461651902,16.4301,16.4625,16.2913,16.3237,125546.9346
2009-02-12 14:50:00,35.26,35.36,35.05,35.18,150569.2872697247,16.3144,16.3607,16.2173,16.2774,150569.2873
2009-02-12 14:55:00,35.17,35.43,35.14,35.41,108575.2519473882,16.2728,16.3931,16.2589,16.3838,108575.2519
2009-02-12 15:00:00,35.4,35.53,35.21,35.27,161448.57103198807,16.3792,16.4393,16.2913,16.319,161448.571
2009-02-12 15:05:00,35.24,35.27,34.93,35.26,193868.8366435328,16.3052,16.319,16.1617,16.3144,193868.8366
2009-02-12 15:10:00,35.23,35.6,35.23,35.39,295154.96847020456,16.3005,16.4717,16.3005,16.3746,295154.9685
2009-02-12 15:15:00,35.41,35.76,35.38,35.62,201810.71378998508,16.3838,16.5458,16.3699,16.481,201810.7138
2009-02-12 15:20:00,35.62,36.04,35.48,36.02,184947.8239584769,16.481,16.6753,16.4162,16.6661,184947.824
2009-02-12 15:25:00,36.03,36.86,36.0,36.85,341827.09581031435,16.6707,17.0547,16.6568,17.0501,341827.0958
2009-02-12 15:30:00,36.86,36.91,36.5,36.64,274593.12215952686,17.0547,17.0779,16.8882,16.9529,274593.1222
2009-02-12 15:35:00,36.64,36.98,36.43,36.72,285363.6130841676,16.9529,17.1102,16.8558,16.9899,285363.6131
2009-02-12 15:40:00,36.74,37.73,36.64,37.73,346070.01647759706,16.9992,17.4573,16.9529,17.4573,346070.0165
2009-02-12 15:45:00,37.73,37.76,37.32,37.33,324420.241790693,17.4573,17.4711,17.2676,17.2722,324420.2418
2009-02-12 15:50:00,37.33,37.88,37.18,37.88,438435.1356192129,17.2722,17.5267,17.2028,17.5267,438435.1356
2009-02-12 15:55:00,37.89,38.5,37.55,38.12,745666.1090655298,17.5313,17.8135,17.374,17.6377,745666.1091
2009-02-13 09:30:00,37.4,37.79,36.5,36.91,116190.75058097254,17.3046,17.485,16.8882,17.0779,116190.7506
2009-02-13 09:35:00,36.9,36.91,36.09,36.23,102591.64587814336,17.0732,17.0779,16.6985,16.7632,102591.6459
2009-02-13 09:40:00,36.23,36.65,36.17,36.22,160360.64265576174,16.7632,16.9576,16.7355,16.7586,160360.6427
2009-02-13 09:45:00,36.25,36.65,36.17,36.63,149698.94456874364,16.7725,16.9576,16.7355,16.9483,149698.9446
2009-02-13 09:50:00,36.62,36.77,36.55,36.55,111730.24423844456,16.9437,17.0131,16.9113,16.9113,111730.2442
2009-02-13 09:55:00,36.53,37.04,36.34,36.97,149372.56605587574,16.902,17.138,16.8141,17.1056,149372.5661
2009-02-13 10:00:00,36.99,37.12,36.7,36.88,119563.32854727418,17.1149,17.175,16.9807,17.064,119563.3285
2009-02-13 10:05:00,36.88,37.19,36.75,36.75,97913.55386037011,17.064,17.2074,17.0038,17.0038,97913.5539
2009-02-13 10:10:00,36.76,36.82,36.57,36.78,113253.34396516145,17.0085,17.0362,16.9205,17.0177,113253.344
2009-02-13 10:15:00,36.77,36.77,36.47,36.64,80833.07835361667,17.0131,17.0131,16.8743,16.9529,80833.0784
2009-02-13 10:20:00,36.66,37.02,36.64,37.0,81594.62821697509,16.9622,17.1288,16.9529,17.1195,81594.6282
2009-02-13 10:25:00,36.99,37.02,36.75,36.94,54178.833136071466,17.1149,17.1288,17.0038,17.0917,54178.8331
2009-02-13 10:30:00,36.93,37.14,36.9,36.9,115211.61504236884,17.0871,17.1843,17.0732,17.0732,115211.615
2009-02-13 10:35:00,36.91,37.01,36.56,36.67,131965.71203625438,17.0779,17.1241,16.9159,16.9668,131965.712
2009-02-13 10:40:00,36.67,36.74,36.33,36.39,70280.17310422122,16.9668,16.9992,16.8095,16.8373,70280.1731
2009-02-13 10:45:00,36.39,36.6,36.34,36.46,83552.8992941825,16.8373,16.9344,16.8141,16.8696,83552.8993
2009-02-13 10:50:00,36.46,36.54,36.43,36.53,41232.48545897808,16.8696,16.9067,16.8558,16.902,41232.4855
2009-02-13 10:55:00,36.51,36.7,36.49,36.57,50806.25516976983,16.8928,16.9807,16.8835,16.9205,50806.2552
2009-02-13 11:00:00,36.55,36.56,36.22,36.23,57225.0325895052,16.9113,16.9159,16.7586,16.7632,57225.0326
2009-02-13 11:05:00,36.23,36.25,36.14,36.15,41994.03532233652,16.7632,16.7725,16.7216,16.7262,41994.0353
2009-02-13 11:10:00,36.14,36.25,36.02,36.04,77025.32903682449,16.7216,16.7725,16.6661,16.6753,77025.329
2009-02-13 11:15:00,36.02,36.16,36.0,36.06,48521.60557969452,16.6661,16.7308,16.6568,16.6846,48521.6056
2009-02-13 11:20:00,36.04,36.04,35.75,35.87,85619.96320901254,16.6753,16.6753,16.5411,16.5967,85619.9632
2009-02-13 11:25:00,35.87,36.03,35.81,35.93,47216.091528222925,16.5967,16.6707,16.5689,16.6244,47216.0915
2009-02-13 11:30:00,35.9,36.28,35.87,36.27,63317.43149637268,16.6105,16.7864,16.5967,16.7817,63317.4315
2009-02-13 11:35:00,36.3,36.39,36.13,36.14,60271.23204293894,16.7956,16.8373,16.717,16.7216,60271.232
2009-02-13 11:40:00,36.13,36.16,35.83,35.96,77351.7075496924,16.717,16.7308,16.5782,16.6383,77351.7075
2009-02-13 11:45:00,35.94,35.97,35.62,35.79,83661.69213180513,16.629,16.6429,16.481,16.5596,83661.6921
2009-02-13 11:50:00,35.76,35.82,35.61,35.79,62447.08879539161,16.5458,16.5735,16.4764,16.5596,62447.0888
2009-02-13 11:55:00,35.78,35.84,35.67,35.69,66363.63094980641,16.555,16.5828,16.5041,16.5134,66363.6309
2009-02-13 12:00:00,35.67,35.76,35.55,35.63,69192.24472799488,16.5041,16.5458,16.4486,16.4856,69192.2447
2009-02-13 12:05:00,35.59,35.65,35.41,35.64,47324.88436584556,16.4671,16.4949,16.3838,16.4902,47324.8844
2009-02-13 12:10:00,35.62,35.85,35.51,35.68,96608.03980889852,16.481,16.5874,16.4301,16.5087,96608.0398
2009-02-13 12:15:00,35.68,35.71,35.41,35.45,74196.71525863602,16.5087,16.5226,16.3838,16.4023,74196.7153
2009-02-13 12:20:00,35.44,35.44,35.16,35.35,102918.02439101126,16.3977,16.3977,16.2681,16.3561,102918.0244
2009-02-13 12:25:00,35.35,35.49,35.19,35.46,66690.00946267431,16.3561,16.4208,16.282,16.407,66690.0095
2009-02-13 12:30:00,35.46,35.5,34.97,35.08,159490.29995478067,16.407,16.4255,16.1802,16.2311,159490.3
2009-02-13 12:35:00,35.1,35.2,35.05,35.08,59292.09650433524,16.2404,16.2867,16.2173,16.2311,59292.0965
2009-02-13 12:40:00,35.08,35.15,34.87,34.87,54070.04029844883,16.2311,16.2635,16.134,16.134,54070.0403
2009-02-13 12:45:00,34.88,35.0,34.86,35.0,50588.66949452456,16.1386,16.1941,16.1293,16.1941,50588.6695
2009-02-13 12:50:00,34.99,35.03,34.73,34.74,73326.37255765496,16.1895,16.208,16.0692,16.0738,73326.3726
2009-02-13 12:55:00,34.74,34.92,34.74,34.83,101721.30317716228,16.0738,16.1571,16.0738,16.1155,101721.3032
2009-02-13 13:00:00,34.84,34.96,34.73,34.87,59944.85353007104,16.1201,16.1756,16.0692,16.134,59944.8535
2009-02-13 13:05:00,34.86,34.97,34.81,34.96,87469.44144859731,16.1293,16.1802,16.1062,16.1756,87469.4414
2009-02-13 13:10:00,34.94,35.18,34.87,34.93,63752.602846863214,16.1664,16.2774,16.134,16.1617,63752.6028
2009-02-13 13:15:00,34.94,35.31,34.86,35.27,59727.267854825775,16.1664,16.3376,16.1293,16.319,59727.2679
2009-02-13 13:20:00,35.29,35.74,35.29,35.69,99763.03209995489,16.3283,16.5365,16.3283,16.5134,99763.0321
2009-02-13 13:25:00,35.7,35.89,35.65,35.73,110859.9015374635,16.518,16.6059,16.4949,16.5319,110859.9015
2009-02-13 13:30:00,35.73,35.76,35.61,35.65,43081.96369856285,16.5319,16.5458,16.4764,16.4949,43081.9637
2009-02-13 13:35:00,35.64,35.7,35.52,35.64,34487.32952637481,16.4902,16.518,16.4347,16.4902,34487.3295
2009-02-13 13:40:00,35.61,35.74,35.54,35.67,42646.79234807232,16.4764,16.5365,16.444,16.5041,42646.7923
2009-02-13 13:45:00,35.68,36.21,35.68,36.11,158184.78590330906,16.5087,16.754,16.5087,16.7077,158184.7859
2009-02-13 13:50:00,36.11,36.35,36.03,36.11,157532.02887757326,16.7077,16.8187,16.6707,16.7077,157532.0289
2009-02-13 13:55:00,36.11,36.13,35.77,36.03,183315.93139413733,16.7077,16.717,16.5504,16.6707,183315.9314
2009-02-13 14:00:00,36.01,36.38,36.01,36.32,98348.72521086063,16.6614,16.8326,16.6614,16.8049,98348.7252
2009-02-13 14:05:00,36.33,36.33,35.84,36.03,147414.29497866833,16.8095,16.8095,16.5828,16.6707,147414.295
2009-02-13 14:10:00,36.01,36.35,35.98,36.26,105529.05249395446,16.6614,16.8187,16.6476,16.7771,105529.0525
2009-02-13 14:15:00,36.28,36.29,35.85,36.07,126634.86299274536,16.7864,16.791,16.5874,16.6892,126634.863
2009-02-13 14:20:00,36.07,36.37,35.98,36.27,125111.76326602849,16.6892,16.828,16.6476,16.7817,125111.7633
2009-02-13 14:25:00,36.26,36.34,36.09,36.16,92800.29049210636,16.7771,16.8141,16.6985,16.7308,92800.2905
2009-02-13 14:30:00,36.18,36.2,35.94,36.2,85511.1703713899,16.7401,16.7493,16.629,16.7493,85511.1704
2009-02-13 14:35:00,36.21,36.31,36.06,36.16,72782.4083695418,16.754,16.8002,16.6846,16.7308,72782.4084
2009-02-13 14:40:00,36.18,36.33,36.09,36.09,56789.861239014666,16.7401,16.8095,16.6985,16.6985,56789.8612
2009-02-13 14:45:00,36.08,36.08,35.77,35.77,83008.93510606933,16.6938,16.6938,16.5504,16.5504,83008.9351
2009-02-13 14:50:00,35.77,36.09,35.64,36.09,100633.37480093596,16.5504,16.6985,16.4902,16.6985,100633.3748
2009-02-13 14:55:00,36.07,36.16,35.65,35.66,67669.14500127801,16.6892,16.7308,16.4949,16.4995,67669.145
2009-02-13 15:00:00,35.69,36.17,35.69,36.15,93888.21886833268,16.5134,16.7355,16.5134,16.7262,93888.2189
2009-02-13 15:05:00,36.14,36.14,35.59,35.74,92147.53346637054,16.7216,16.7216,16.4671,16.5365,92147.5335
2009-02-13 15:10:00,35.74,35.74,35.39,35.43,147523.08781629096,16.5365,16.5365,16.3746,16.3931,147523.0878
2009-02-13 15:15:00,35.43,35.68,35.39,35.49,207794.31985923,16.3931,16.5087,16.3746,16.4208,207794.3199
2009-02-13 15:20:00,35.49,35.87,35.39,35.61,282970.17065646965,16.4208,16.5967,16.3746,16.4764,282970.1707
2009-02-13 15:25:00,35.63,35.8,35.5,35.71,119672.12138489682,16.4856,16.5643,16.4255,16.5226,119672.1214
2009-02-13 15:30:00,35.72,36.15,35.71,36.09,111077.48721270876,16.5273,16.7262,16.5226,16.6985,111077.4872
2009-02-13 15:35:00,36.07,36.2,35.78,35.81,131856.91919863175,16.6892,16.7493,16.555,16.5689,131856.9192
2009-02-13 15:40:00,35.8,35.96,35.6,35.89,138166.9037807445,16.5643,16.6383,16.4717,16.6059,138166.9038
2009-02-13 15:45:00,35.88,35.99,35.64,35.82,145673.60957670622,16.6013,16.6522,16.4902,16.5735,145673.6096
2009-02-13 15:50:00,35.8,35.82,35.3,35.31,360104.29253091675,16.5643,16.5735,16.3329,16.3376,360104.2925
2009-02-13 15:55:00,35.3,35.35,34.93,35.03,1018953.7171735852,16.3329,16.3561,16.1617,16.208,1018953.7172
2009-02-17 09:30:00,33.34,33.57,32.78,33.33,174830.090059572,15.4261,15.5325,15.1669,15.4214,174830.0901
2009-02-17 09:35:00,33.35,33.35,32.35,32.35,325616.96300454193,15.4307,15.4307,14.968,14.968,325616.963
2009-02-17 09:40:00,32.39,32.83,32.27,32.63,148393.43051727203,14.9865,15.1901,14.931,15.0975,148393.4305
2009-02-17 09:45:00,32.66,32.83,32.52,32.6,189625.9159762501,15.1114,15.1901,15.0466,15.0837,189625.916
2009-02-17 09:50:00,32.64,33.12,32.42,33.07,216388.954031418,15.1022,15.3243,15.0004,15.3011,216388.954
2009-02-17 09:55:00,33.05,33.28,32.76,33.05,245436.6416766611,15.2919,15.3983,15.1577,15.2919,245436.6417
2009-02-17 10:00:00,33.02,33.17,32.55,32.57,165691.49169927076,15.278,15.3474,15.0605,15.0698,165691.4917
2009-02-17 10:05:00,32.57,32.76,32.35,32.48,186797.3021980617,15.0698,15.1577,14.968,15.0281,186797.3022
2009-02-17 10:10:00,32.47,32.76,32.32,32.66,125546.93461651902,15.0235,15.1577,14.9541,15.1114,125546.9346
2009-02-17 10:15:00,32.66,32.7,32.28,32.5,70062.58742897595,15.1114,15.1299,14.9356,15.0374,70062.5874
2009-02-17 10:20:00,32.49,32.63,32.36,32.5,72673.61553191916,15.0328,15.0975,14.9726,15.0374,72673.6155
2009-02-17 10:25:00,32.52,32.6,32.37,32.56,82029.79956746563,15.0466,15.0837,14.9772,15.0652,82029.7996
2009-02-17 10:30:00,32.55,32.76,32.49,32.54,102700.438715766,15.0605,15.1577,15.0328,15.0559,102700.4387
2009-02-17 10:35:00,32.54,32.63,32.34,32.36,55049.175837052535,15.0559,15.0975,14.9634,14.9726,55049.1758
2009-02-17 10:40:00,32.38,32.86,32.36,32.86,103679.5742543697,14.9819,15.204,14.9726,15.204,103679.5743
2009-02-17 10:45:00,32.86,33.1,32.79,32.98,132944.84757485808,15.204,15.315,15.1716,15.2595,132944.8476
2009-02-17 10:50:00,33.0,33.31,32.95,33.05,164059.59913493125,15.2687,15.4122,15.2456,15.2919,164059.5991
2009-02-17 10:55:00,33.04,33.18,32.99,33.0,83661.69213180513,15.2872,15.352,15.2641,15.2687,83661.6921
2009-02-17 11:00:00,32.99,32.99,32.77,32.88,67125.18081316484,15.2641,15.2641,15.1623,15.2132,67125.1808
2009-02-17 11:05:00,32.87,32.87,32.7,32.75,49500.74111829823,15.2086,15.2086,15.1299,15.1531,49500.7411
2009-02-17 11:10:00,32.74,32.86,32.71,32.77,30788.37304720527,15.1484,15.204,15.1346,15.1623,30788.373
2009-02-17 11:15:00,32.78,32.8,32.66,32.71,51350.219357883,15.1669,15.1762,15.1114,15.1346,51350.2194
2009-02-17 11:20:00,32.72,32.86,32.6,32.78,44496.27058765708,15.1392,15.204,15.0837,15.1669,44496.2706
2009-02-17 11:25:00,32.76,32.84,32.7,32.73,34269.74385112954,15.1577,15.1947,15.1299,15.1438,34269.7439
2009-02-17 11:30:00,32.74,32.75,32.53,32.55,59836.06069244841,15.1484,15.1531,15.0513,15.0605,59836.0607
2009-02-17 11:35:00,32.55,32.64,32.53,32.58,44713.85626290235,15.0605,15.1022,15.0513,15.0744,44713.8563
2009-02-17 11:40:00,32.57,32.64,32.49,32.62,30897.165884827904,15.0698,15.1022,15.0328,15.0929,30897.1659
2009-02-17 11:45:00,32.62,32.62,32.43,32.44,43952.30639954392,15.0929,15.0929,15.005,15.0096,43952.3064
2009-02-17 11:50:00,32.45,32.48,32.27,32.48,59400.889341957874,15.0143,15.0281,14.931,15.0281,59400.8893
2009-02-17 11:55:00,32.48,32.52,32.33,32.44,57333.82542712784,15.0281,15.0466,14.9587,15.0096,57333.8254
2009-02-17 12:00:00,32.42,32.54,32.37,32.37,30679.58020958264,15.0004,15.0559,14.9772,14.9772,30679.5802
2009-02-17 12:05:00,32.38,32.38,32.18,32.18,53526.07611033566,14.9819,14.9819,14.8893,14.8893,53526.0761
2009-02-17 12:10:00,32.21,32.25,32.13,32.2,76698.95052395659,14.9032,14.9217,14.8662,14.8986,76698.9505
2009-02-17 12:15:00,32.2,32.22,32.12,32.17,53634.8689479583,14.8986,14.9078,14.8616,14.8847,53634.8689
2009-02-17 12:20:00,32.17,32.2,32.12,32.15,132509.67622436755,14.8847,14.8986,14.8616,14.8755,132509.6762
2009-02-17 12:25:00,32.15,32.24,32.15,32.2,90298.05522678576,14.8755,14.9171,14.8755,14.8986,90298.0552
2009-02-17 12:30:00,32.21,32.24,32.17,32.17,67016.38797554221,14.9032,14.9171,14.8847,14.8847,67016.388
2009-02-17 12:35:00,32.17,32.22,32.14,32.2,58965.71799146734,14.8847,14.9078,14.8708,14.8986,58965.718
2009-02-17 12:40:00,32.2,32.31,32.2,32.26,62229.50312014634,14.8986,14.9495,14.8986,14.9264,62229.5031
2009-02-17 12:45:00,32.26,32.28,32.16,32.22,43190.75653618549,14.9264,14.9356,14.8801,14.9078,43190.7565
2009-02-17 12:50:00,32.24,32.28,32.2,32.27,22084.946037394595,14.9171,14.9356,14.8986,14.931,22084.946
2009-02-17 12:55:00,32.28,32.37,32.25,32.36,31876.301423431607,14.9356,14.9772,14.9217,14.9726,31876.3014
2009-02-17 13:00:00,32.37,32.43,32.26,32.28,72782.4083695418,14.9772,15.005,14.9264,14.9356,72782.4084
2009-02-17 13:05:00,32.29,32.35,32.25,32.33,37642.32181743118,14.9402,14.968,14.9217,14.9587,37642.3218
2009-02-17 13:10:00,32.34,32.39,32.23,32.36,42973.17086094022,14.9634,14.9865,14.9125,14.9726,42973.1709
2009-02-17 13:15:00,32.38,32.39,32.21,32.24,35901.636415469045,14.9819,14.9865,14.9032,14.9171,35901.6364
2009-02-17 13:20:00,32.24,32.25,32.15,32.18,62991.05298350478,14.9171,14.9217,14.8755,14.8893,62991.053
2009-02-17 13:25:00,32.17,32.23,32.03,32.07,101177.33898904912,14.8847,14.9125,14.8199,14.8384,101177.339
2009-02-17 13:30:00,32.09,32.24,32.04,32.23,66254.83811218377,14.8477,14.9171,14.8246,14.9125,66254.8381
2009-02-17 13:35:00,32.21,32.26,32.12,32.12,53743.66178558093,14.9032,14.9264,14.8616,14.8616,53743.6618
2009-02-17 13:40:00,32.15,32.36,32.12,32.36,74849.47228437182,14.8755,14.9726,14.8616,14.9726,74849.4723
2009-02-17 13:45:00,32.35,32.49,32.26,32.36,74958.26512199445,14.968,15.0328,14.9264,14.9726,74958.2651
2009-02-17 13:50:00,32.34,32.39,32.12,32.15,57551.4111023731,14.9634,14.9865,14.8616,14.8755,57551.4111
2009-02-17 13:55:00,32.15,32.22,32.08,32.18,49174.36260543032,14.8755,14.9078,14.8431,14.8893,49174.3626
2009-02-17 14:00:00,32.19,32.24,32.12,32.21,50806.25516976983,14.894,14.9171,14.8616,14.9032,50806.2552
2009-02-17 14:05:00,32.2,32.4,32.14,32.35,75393.43647248499,14.8986,14.9911,14.8708,14.968,75393.4365
2009-02-17 14:10:00,32.34,32.36,32.22,32.28,48195.22706682663,14.9634,14.9726,14.9078,14.9356,48195.2271
2009-02-17 14:15:00,32.27,32.36,32.2,32.24,37859.90749267645,14.931,14.9726,14.8986,14.9171,37859.9075
2009-02-17 14:20:00,32.25,32.36,32.23,32.29,42646.79234807232,14.9217,14.9726,14.9125,14.9402,42646.7923
2009-02-17 14:25:00,32.28,32.31,32.12,32.22,97695.96818512485,14.9356,14.9495,14.8616,14.9078,97695.9682
2009-02-17 14:30:00,32.22,32.41,32.2,32.33,84314.44915754093,14.9078,14.9958,14.8986,14.9587,84314.4492
2009-02-17 14:35:00,32.34,32.76,32.34,32.75,147958.2591667815,14.9634,15.1577,14.9634,15.1531,147958.2592
2009-02-17 14:40:00,32.75,32.81,32.52,32.58,124785.3847531606,15.1531,15.1808,15.0466,15.0744,124785.3848
2009-02-17 14:45:00,32.58,32.63,32.31,32.32,92256.32630399318,15.0744,15.0975,14.9495,14.9541,92256.3263
2009-02-17 14:50:00,32.34,32.48,32.24,32.25,72782.4083695418,14.9634,15.0281,14.9171,14.9217,72782.4084
2009-02-17 14:55:00,32.26,32.34,32.16,32.24,75175.85079723972,14.9264,14.9634,14.8801,14.9171,75175.8508
2009-02-17 15:00:00,32.24,32.29,32.11,32.2,241737.68519749155,14.9171,14.9402,14.8569,14.8986,241737.6852
2009-02-17 15:05:00,32.2,32.24,32.13,32.17,267956.7590645462,14.8986,14.9171,14.8662,14.8847,267956.7591
2009-02-17 15:10:00,32.17,32.35,32.09,32.17,188973.1589505144,14.8847,14.968,14.8477,14.8847,188973.159
2009-02-17 15:15:00,32.17,32.26,32.13,32.17,225745.13806696443,14.8847,14.9264,14.8662,14.8847,225745.1381
2009-02-17 15:20:00,32.17,32.22,32.14,32.18,290368.08361480874,14.8847,14.9078,14.8708,14.8893,290368.0836
2009-02-17 15:25:00,32.19,32.33,31.85,31.92,269044.68744077254,14.894,14.9587,14.7366,14.769,269044.6874
2009-02-17 15:30:00,31.91,32.84,31.91,32.83,315499.22910563706,14.7644,15.1947,14.7644,15.1901,315499.2291
2009-02-17 15:35:00,32.83,32.98,32.63,32.67,316804.74315710866,15.1901,15.2595,15.0975,15.1161,316804.7432
2009-02-17 15:40:00,32.67,32.82,32.49,32.67,327901.61259461724,15.1161,15.1855,15.0328,15.1161,327901.6126
2009-02-17 15:45:00,32.64,32.81,32.54,32.6,255880.7540884339,15.1022,15.1808,15.0559,15.0837,255880.7541
2009-02-17 15:50:00,32.61,32.68,32.31,32.34,405144.527306687,15.0883,15.1207,14.9495,14.9634,405144.5273
2009-02-17 15:55:00,32.34,32.45,32.13,32.31,939643.7385466852,14.9634,15.0143,14.8662,14.9495,939643.7385
2009-02-18 09:30:00,33.49,33.6,32.66,32.79,149698.94456874364,15.4955,15.5464,15.1114,15.1716,149698.9446
2009-02-18 09:35:00,32.81,33.23,32.77,32.81,138819.6608064803,15.1808,15.3752,15.1623,15.1808,138819.6608
2009-02-18 09:40:00,32.82,33.28,32.73,33.28,192019.35840394808,15.1855,15.3983,15.1438,15.3983,192019.3584
2009-02-18 09:45:00,33.22,33.33,33.02,33.05,123371.07786406636,15.3705,15.4214,15.278,15.2919,123371.0779
2009-02-18 09:50:00,33.06,33.06,32.6,32.66,117822.64314531205,15.2965,15.2965,15.0837,15.1114,117822.6431
2009-02-18 09:55:00,32.66,32.73,32.06,32.12,117278.67895719888,15.1114,15.1438,14.8338,14.8616,117278.679
2009-02-18 10:00:00,32.14,32.22,31.71,31.81,142953.78863614038,14.8708,14.9078,14.6719,14.7181,142953.7886
2009-02-18 10:05:00,31.81,32.1,31.63,31.67,107487.32357116186,14.7181,14.8523,14.6349,14.6534,107487.3236
2009-02-18 10:10:00,31.66,31.67,31.2,31.41,253922.4830112265,14.6487,14.6534,14.4359,14.5331,253922.483
2009-02-18 10:15:00,31.41,31.7,31.33,31.39,138384.48945598977,14.5331,14.6672,14.496,14.5238,138384.4895
2009-02-18 10:20:00,31.38,32.16,31.38,31.83,101612.51033953966,14.5192,14.8801,14.5192,14.7274,101612.5103
2009-02-18 10:25:00,31.83,31.99,31.71,31.77,66472.42378742904,14.7274,14.8014,14.6719,14.6996,66472.4238
2009-02-18 10:30:00,31.77,32.27,31.76,32.08,103026.8172286339,14.6996,14.931,14.695,14.8431,103026.8172
2009-02-18 10:35:00,32.09,32.21,31.79,31.95,64949.32406071218,14.8477,14.9032,14.7089,14.7829,64949.3241
2009-02-18 10:40:00,31.94,32.09,31.86,31.9,52002.9763836188,14.7783,14.8477,14.7413,14.7598,52002.9764
2009-02-18 10:45:00,31.87,32.4,31.87,32.07,97913.55386037011,14.7459,14.9911,14.7459,14.8384,97913.5539
2009-02-18 10:50:00,32.12,32.25,31.96,32.07,56028.31137565623,14.8616,14.9217,14.7875,14.8384,56028.3114
2009-02-18 10:55:00,32.05,32.11,31.86,31.93,65058.11689833481,14.8292,14.8569,14.7413,14.7737,65058.1169
2009-02-18 11:00:00,31.93,31.96,31.55,31.69,89645.29820104997,14.7737,14.7875,14.5978,14.6626,89645.2982
2009-02-18 11:05:00,31.68,31.88,31.66,31.82,68974.65905274962,14.658,14.7505,14.6487,14.7228,68974.6591
2009-02-18 11:10:00,31.84,32.08,31.79,32.06,65493.28824882535,14.732,14.8431,14.7089,14.8338,65493.2882
2009-02-18 11:15:00,32.06,32.25,32.04,32.11,77025.32903682449,14.8338,14.9217,14.8246,14.8569,77025.329
2009-02-18 11:20:00,32.12,32.68,32.11,32.58,101068.54615142648,14.8616,15.1207,14.8569,15.0744,101068.5462
2009-02-18 11:25:00,32.59,32.62,32.35,32.37,77678.0860625603,15.079,15.0929,14.968,14.9772,77678.0861
2009-02-18 11:30:00,32.37,32.4,32.13,32.27,60597.61055580684,14.9772,14.9911,14.8662,14.931,60597.6106
2009-02-18 11:35:00,32.24,32.31,32.12,32.24,40035.76424512912,14.9171,14.9495,14.8616,14.9171,40035.7642
2009-02-18 11:40:00,32.25,32.7,32.16,32.69,63535.01717161795,14.9217,15.1299,14.8801,15.1253,63535.0172
2009-02-18 11:45:00,32.68,32.74,32.41,32.43,66690.00946267431,15.1207,15.1484,14.9958,15.005,66690.0095
2009-02-18 11:50:00,32.43,32.48,32.35,32.41,55157.96867467517,15.005,15.0281,14.968,14.9958,55157.9687
2009-02-18 11:55:00,32.4,32.56,32.33,32.37,56572.2755637694,14.9911,15.0652,14.9587,14.9772,56572.2756
2009-02-18 12:00:00,32.36,32.56,32.28,32.56,54614.004486562,14.9726,15.0652,14.9356,15.0652,54614.0045
2009-02-18 12:05:00,32.57,32.75,32.41,32.7,80397.90700312614,15.0698,15.1531,14.9958,15.1299,80397.907
2009-02-18 12:10:00,32.7,32.8,32.68,32.78,53417.28327271303,15.1299,15.1762,15.1207,15.1669,53417.2833
2009-02-18 12:15:00,32.78,32.86,32.66,32.67,49718.32679354349,15.1669,15.204,15.1114,15.1161,49718.3268
2009-02-18 12:20:00,32.68,32.76,32.62,32.62,40906.10694611018,15.1207,15.1577,15.0929,15.0929,40906.1069
2009-02-18 12:25:00,32.6,32.63,32.4,32.52,49609.53395592086,15.0837,15.0975,14.9911,15.0466,49609.534
2009-02-18 12:30:00,32.49,32.59,32.34,32.39,56463.482726146765,15.0328,15.079,14.9634,14.9865,56463.4827
2009-02-18 12:35:00,32.37,32.52,32.25,32.29,38621.45735603488,14.9772,15.0466,14.9217,14.9402,38621.4574
2009-02-18 12:40:00,32.27,32.39,32.16,32.38,54831.59016180727,14.931,14.9865,14.8801,14.9819,54831.5902
2009-02-18 12:45:00,32.38,32.38,32.06,32.08,47868.84855395873,14.9819,14.9819,14.8338,14.8431,47868.8486
2009-02-18 12:50:00,32.04,32.16,31.94,32.16,58856.92515384471,14.8246,14.8801,14.7783,14.8801,58856.9252
2009-02-18 12:55:00,32.16,32.39,32.1,32.39,48521.60557969452,14.8801,14.9865,14.8523,14.9865,48521.6056
2009-02-18 13:00:00,32.36,32.52,32.02,32.12,79309.9786268998,14.9726,15.0466,14.8153,14.8616,79309.9786
2009-02-18 13:05:00,32.12,32.24,32.0,32.04,55484.34718754307,14.8616,14.9171,14.8061,14.8246,55484.3472
2009-02-18 13:10:00,32.06,32.22,32.04,32.22,38295.07884316698,14.8338,14.9078,14.8246,14.9078,38295.0788
2009-02-18 13:15:00,32.19,32.28,31.97,32.0,51676.5978707509,14.894,14.9356,14.7922,14.8061,51676.5979
2009-02-18 13:20:00,31.98,32.06,31.88,31.98,46563.33450248712,14.7968,14.8338,14.7505,14.7968,46563.3345
2009-02-18 13:25:00,31.97,32.16,31.95,32.12,40688.52127086491,14.7922,14.8801,14.7829,14.8616,40688.5213
2009-02-18 13:30:00,32.12,32.15,32.0,32.12,26327.866704677297,14.8616,14.8755,14.8061,14.8616,26327.8667
2009-02-18 13:35:00,32.1,32.13,31.9,31.91,39165.42154414805,14.8523,14.8662,14.7598,14.7644,39165.4215
2009-02-18 13:40:00,31.9,32.06,31.79,31.98,49500.74111829823,14.7598,14.8338,14.7089,14.7968,49500.7411
2009-02-18 13:45:00,31.98,32.16,31.93,32.04,43843.51356192129,14.7968,14.8801,14.7737,14.8246,43843.5136
2009-02-18 13:50:00,32.04,32.08,31.92,32.08,68321.90202701381,14.8246,14.8431,14.769,14.8431,68321.902
2009-02-18 13:55:00,32.08,32.3,32.08,32.15,53526.07611033566,14.8431,14.9449,14.8431,14.8755,53526.0761
2009-02-18 14:00:00,32.16,32.35,31.94,32.2,82247.3852427109,14.8801,14.968,14.7783,14.8986,82247.3852
2009-02-18 14:05:00,32.21,32.43,32.14,32.43,61359.16041916527,14.9032,15.005,14.8708,15.005,61359.1604
2009-02-18 14:10:00,32.43,32.43,32.12,32.13,135991.04702829182,15.005,15.005,14.8616,14.8662,135991.047
2009-02-18 14:15:00,32.13,32.29,32.05,32.13,109445.59464836928,14.8662,14.9402,14.8292,14.8662,109445.5946
2009-02-18 14:20:00,32.13,32.26,32.04,32.26,90950.81225252156,14.8662,14.9264,14.8246,14.9264,90950.8123
2009-02-18 14:25:00,32.25,32.26,32.07,32.18,97804.76102274748,14.9217,14.9264,14.8384,14.8893,97804.761
2009-02-18 14:30:00,32.18,32.3,32.13,32.22,99545.44642470962,14.8893,14.9449,14.8662,14.9078,99545.4464
2009-02-18 14:35:00,32.2,32.25,31.85,31.93,105311.4668187092,14.8986,14.9217,14.7366,14.7737,105311.4668
2009-02-18 14:40:00,31.93,31.96,31.77,31.91,94214.59738120058,14.7737,14.7875,14.6996,14.7644,94214.5974
2009-02-18 14:45:00,31.9,31.96,31.82,31.86,56137.104213278864,14.7598,14.7875,14.7228,14.7413,56137.1042
2009-02-18 14:50:00,31.88,31.94,31.79,31.8,54831.59016180727,14.7505,14.7783,14.7089,14.7135,54831.5902
2009-02-18 14:55:00,31.8,32.24,31.71,32.23,121739.18529972684,14.7135,14.9171,14.6719,14.9125,121739.1853
2009-02-18 15:00:00,32.23,32.56,32.19,32.49,186579.7165228164,14.9125,15.0652,14.894,15.0328,186579.7165
2009-02-18 15:05:00,32.49,32.7,32.27,32.31,196371.0719088534,15.0328,15.1299,14.931,14.9495,196371.0719
2009-02-18 15:10:00,32.29,32.7,32.29,32.58,183424.72423176,14.9402,15.1299,14.9402,15.0744,183424.7242
2009-02-18 15:15:00,32.57,32.57,32.36,32.44,134032.77595108442,15.0698,15.0698,14.9726,15.0096,134032.776
2009-02-18 15:20:00,32.45,32.58,32.24,32.43,135338.29000255602,15.0143,15.0744,14.9171,15.005,135338.29
2009-02-18 15:25:00,32.42,32.5,32.18,32.24,122283.14948784,15.0004,15.0374,14.8893,14.9171,122283.1495
2009-02-18 15:30:00,32.23,32.45,32.16,32.36,135229.4971649334,14.9125,15.0143,14.8801,14.9726,135229.4972
2009-02-18 15:35:00,32.32,32.48,32.29,32.47,123153.49218882108,14.9541,15.0281,14.9402,15.0235,123153.4922
2009-02-18 15:40:00,32.47,32.79,32.37,32.72,149807.73740636627,15.0235,15.1716,14.9772,15.1392,149807.7374
2009-02-18 15:45:00,32.72,32.74,32.53,32.59,118475.40017104783,15.1392,15.1484,15.0513,15.079,118475.4002
2009-02-18 15:50:00,32.6,32.81,32.58,32.59,213560.3402532295,15.0837,15.1808,15.0744,15.079,213560.3403
2009-02-18 15:55:00,32.59,33.11,32.58,32.99,471725.7439317387,15.079,15.3196,15.0744,15.2641,471725.7439
2009-02-19 09:30:00,33.47,34.47,33.38,34.11,164385.97764779915,15.4862,15.9489,15.4446,15.7823,164385.9776
2009-02-19 09:35:00,34.11,34.2,33.45,33.72,181466.4531545526,15.7823,15.824,15.477,15.6019,181466.4532
2009-02-19 09:40:00,33.68,33.88,33.39,33.7,105093.88114346392,15.5834,15.6759,15.4492,15.5926,105093.8811
2009-02-19 09:45:00,33.7,33.81,33.54,33.59,100089.4106128228,15.5926,15.6435,15.5186,15.5417,100089.4106
2009-02-19 09:50:00,33.58,33.62,33.48,33.54,69083.45189037225,15.5371,15.5556,15.4908,15.5186,69083.4519
2009-02-19 09:55:00,33.54,33.73,33.52,33.63,70171.38026659859,15.5186,15.6065,15.5093,15.5602,70171.3803
2009-02-19 10:00:00,33.61,33.66,33.43,33.5,81159.45686648456,15.551,15.5741,15.4677,15.5001,81159.4569
2009-02-19 10:05:00,33.49,33.5,33.29,33.43,55049.175837052535,15.4955,15.5001,15.4029,15.4677,55049.1758
2009-02-19 10:10:00,33.41,33.44,33.29,33.29,55049.175837052535,15.4584,15.4723,15.4029,15.4029,55049.1758
2009-02-19 10:15:00,33.29,33.37,33.04,33.06,50153.49814403403,15.4029,15.4399,15.2872,15.2965,50153.4981
2009-02-19 10:20:00,33.08,33.16,32.91,32.91,78874.80727640926,15.3058,15.3428,15.2271,15.2271,78874.8073
2009-02-19 10:25:00,32.92,32.92,32.77,32.89,90189.26238916314,15.2317,15.2317,15.1623,15.2178,90189.2624
2009-02-19 10:30:00,32.89,33.05,32.84,32.94,74414.30093388128,15.2178,15.2919,15.1947,15.241,74414.3009
2009-02-19 10:35:00,32.95,32.95,32.79,32.91,63970.18852210848,15.2456,15.2456,15.1716,15.2271,63970.1885
2009-02-19 10:40:00,32.92,33.16,32.89,33.14,55701.93286278834,15.2317,15.3428,15.2178,15.3335,55701.9329
2009-02-19 10:45:00,33.14,33.17,33.04,33.12,49065.56976780769,15.3335,15.3474,15.2872,15.3243,49065.5698
2009-02-19 10:50:00,33.12,33.16,32.95,33.02,52873.31908459986,15.3243,15.3428,15.2456,15.278,52873.3191
2009-02-19 10:55:00,33.01,33.11,32.96,33.0,50371.083819279294,15.2734,15.3196,15.2502,15.2687,50371.0838
2009-02-19 11:00:00,33.0,33.34,32.99,33.27,70606.55161708912,15.2687,15.4261,15.2641,15.3937,70606.5516
2009-02-19 11:05:00,33.27,33.46,33.26,33.43,68430.69486463645,15.3937,15.4816,15.389,15.4677,68430.6949
2009-02-19 11:10:00,33.44,33.51,33.4,33.49,56898.6540766373,15.4723,15.5047,15.4538,15.4955,56898.6541
2009-02-19 11:15:00,33.51,33.51,33.33,33.34,52764.52624697723,15.5047,15.5047,15.4214,15.4261,52764.5262
2009-02-19 11:20:00,33.33,33.33,33.15,33.23,52873.31908459986,15.4214,15.4214,15.3381,15.3752,52873.3191
2009-02-19 11:25:00,33.24,33.27,33.15,33.2,27633.3807561489,15.3798,15.3937,15.3381,15.3613,27633.3808
2009-02-19 11:30:00,33.22,33.27,33.03,33.11,60815.196231052105,15.3705,15.3937,15.2826,15.3196,60815.1962
2009-02-19 11:35:00,33.11,33.24,33.09,33.17,129137.09825806592,15.3196,15.3798,15.3104,15.3474,129137.0983
2009-02-19 11:40:00,33.18,33.18,32.8,32.84,79201.18578927717,15.352,15.352,15.1762,15.1947,79201.1858
2009-02-19 11:45:00,32.84,32.92,32.77,32.8,61141.574743920006,15.1947,15.2317,15.1623,15.1762,61141.5747
2009-02-19 11:50:00,32.78,33.02,32.77,32.92,63970.18852210848,15.1669,15.278,15.1623,15.2317,63970.1885
2009-02-19 11:55:00,32.91,32.94,32.65,32.69,53308.4904350904,15.2271,15.241,15.1068,15.1253,53308.4904
2009-02-19 12:00:00,32.7,32.72,32.41,32.43,63099.84582112741,15.1299,15.1392,14.9958,15.005,63099.8458
2009-02-19 12:05:00,32.42,32.53,32.36,32.49,123153.49218882108,15.0004,15.0513,14.9726,15.0328,123153.4922
2009-02-19 12:10:00,32.49,32.52,32.29,32.29,82138.59240508826,15.0328,15.0466,14.9402,14.9402,82138.5924
2009-02-19 12:15:00,32.29,32.5,32.23,32.48,74631.88660912655,14.9402,15.0374,14.9125,15.0281,74631.8866
2009-02-19 12:20:00,32.47,32.57,32.39,32.47,36771.97911645011,15.0235,15.0698,14.9865,15.0235,36771.9791
2009-02-19 12:25:00,32.48,32.53,32.4,32.5,30353.201696714736,15.0281,15.0513,14.9911,15.0374,30353.2017
2009-02-19 12:30:00,32.49,32.7,32.47,32.68,57986.58245286364,15.0328,15.1299,15.0235,15.1207,57986.5825
2009-02-19 12:35:00,32.68,32.81,32.6,32.81,37315.94330456328,15.1207,15.1808,15.0837,15.1808,37315.9433
2009-02-19 12:40:00,32.78,32.84,32.76,32.84,32202.679936299504,15.1669,15.1947,15.1577,15.1947,32202.6799
2009-02-19 12:45:00,32.82,32.84,32.7,32.72,72456.0298566739,15.1855,15.1947,15.1299,15.1392,72456.0299
2009-02-19 12:50:00,32.7,32.86,32.7,32.81,21105.81049879089,15.1299,15.204,15.1299,15.1808,21105.8105
2009-02-19 12:55:00,32.81,32.91,32.8,32.89,22520.11738788513,15.1808,15.2271,15.1762,15.2178,22520.1174
2009-02-19 13:00:00,32.89,32.89,32.6,32.67,35357.67222735588,15.2178,15.2178,15.0837,15.1161,35357.6722
2009-02-19 13:05:00,32.66,32.9,32.66,32.86,42864.37802331759,15.1114,15.2225,15.1114,15.204,42864.378
2009-02-19 13:10:00,32.85,33.0,32.79,32.96,40797.314108487546,15.1993,15.2687,15.1716,15.2502,40797.3141
2009-02-19 13:15:00,32.95,33.15,32.94,33.14,53417.28327271303,15.2456,15.3381,15.241,15.3335,53417.2833
2009-02-19 13:20:00,33.14,33.16,33.02,33.16,43190.75653618549,15.3335,15.3428,15.278,15.3428,43190.7565
2009-02-19 13:25:00,33.15,33.18,33.03,33.14,51567.805033128265,15.3381,15.352,15.2826,15.3335,51567.805
2009-02-19 13:30:00,33.14,33.14,32.85,32.92,62555.88163301424,15.3335,15.3335,15.1993,15.2317,62555.8816
2009-02-19 13:35:00,32.9,32.94,32.74,32.89,71150.51580520229,15.2225,15.241,15.1484,15.2178,71150.5158
2009-02-19 13:40:00,32.9,32.92,32.76,32.85,41450.07113422335,15.2225,15.2317,15.1577,15.1993,41450.0711
2009-02-19 13:45:00,32.85,32.91,32.76,32.79,51676.5978707509,15.1993,15.2271,15.1577,15.1716,51676.5979
2009-02-19 13:50:00,32.79,32.82,32.65,32.65,50262.29098165666,15.1716,15.1855,15.1068,15.1068,50262.291
2009-02-19 13:55:00,32.66,32.77,32.59,32.76,84096.86348229567,15.1114,15.1623,15.079,15.1577,84096.8635
2009-02-19 14:00:00,32.77,32.92,32.73,32.85,57007.446914259934,15.1623,15.2317,15.1438,15.1993,57007.4469
2009-02-19 14:05:00,32.83,33.04,32.79,32.97,66581.21662505167,15.1901,15.2872,15.1716,15.2549,66581.2166
2009-02-19 14:10:00,32.99,33.03,32.65,32.67,55049.175837052535,15.2641,15.2826,15.1068,15.1161,55049.1758
2009-02-19 14:15:00,32.66,32.74,32.63,32.66,54396.41881131673,15.1114,15.1484,15.0975,15.1114,54396.4188
2009-02-19 14:20:00,32.65,32.76,32.59,32.62,58204.1681281089,15.1068,15.1577,15.079,15.0929,58204.1681
2009-02-19 14:25:00,32.61,32.79,32.59,32.74,63643.81000924058,15.0883,15.1716,15.079,15.1484,63643.81
2009-02-19 14:30:00,32.73,32.79,32.67,32.73,61685.53893203317,15.1438,15.1716,15.1161,15.1438,61685.5389
2009-02-19 14:35:00,32.72,32.8,32.7,32.8,64405.35987259901,15.1392,15.1762,15.1299,15.1762,64405.3599
2009-02-19 14:40:00,32.81,32.81,32.51,32.58,87360.64861097468,15.1808,15.1808,15.042,15.0744,87360.6486
2009-02-19 14:45:00,32.58,32.62,32.39,32.4,118801.77868391576,15.0744,15.0929,14.9865,14.9911,118801.7787
2009-02-19 14:50:00,32.4,32.56,32.28,32.37,135011.91148968812,14.9911,15.0652,14.9356,14.9772,135011.9115
2009-02-19 14:55:00,32.35,32.69,32.34,32.54,86055.13455950307,14.968,15.1253,14.9634,15.0559,86055.1346
2009-02-19 15:00:00,32.52,32.69,32.47,32.58,64078.98135973111,15.0466,15.1253,15.0235,15.0744,64078.9814
2009-02-19 15:05:00,32.58,32.58,32.36,32.4,85075.99902089937,15.0744,15.0744,14.9726,14.9911,85075.999
2009-02-19 15:10:00,32.39,32.43,32.07,32.21,115537.99355523674,14.9865,15.005,14.8384,14.9032,115537.9936
2009-02-19 15:15:00,32.2,32.28,32.01,32.1,127613.99853134905,14.8986,14.9356,14.8107,14.8523,127613.9985
2009-02-19 15:20:00,32.09,32.18,31.95,31.95,117278.67895719888,14.8477,14.8893,14.7829,14.7829,117278.679
2009-02-19 15:25:00,31.95,32.38,31.94,32.21,139907.58918270664,14.7829,14.9819,14.7783,14.9032,139907.5892
2009-02-19 15:30:00,32.2,32.27,31.82,31.82,155464.96496274322,14.8986,14.931,14.7228,14.7228,155464.965
2009-02-19 15:35:00,31.82,31.97,31.45,31.45,240976.1353341331,14.7228,14.7922,14.5516,14.5516,240976.1353
2009-02-19 15:40:00,31.47,31.98,31.35,31.91,342915.0241865407,14.5608,14.7968,14.5053,14.7644,342915.0242
2009-02-19 15:45:00,31.91,32.28,31.83,32.13,254031.27584884915,14.7644,14.9356,14.7274,14.8662,254031.2758
2009-02-19 15:50:00,32.13,32.25,31.71,31.71,305381.4952067321,14.8662,14.9217,14.6719,14.6719,305381.4952
2009-02-19 15:55:00,31.71,31.92,31.28,31.77,977721.231714607,14.6719,14.769,14.4729,14.6996,977721.2317
2009-02-20 09:30:00,30.09,30.59,29.67,30.52,361844.9779328789,13.9223,14.1537,13.728,14.1213,361844.9779
2009-02-20 09:35:00,30.53,31.24,30.53,30.71,156335.3076637243,14.1259,14.4544,14.1259,14.2092,156335.3077
2009-02-20 09:40:00,30.68,31.08,30.42,30.95,107704.90924640711,14.1953,14.3804,14.075,14.3202,107704.9092
2009-02-20 09:45:00,30.93,31.34,30.67,31.22,118366.6073334252,14.311,14.5007,14.1907,14.4452,118366.6073
2009-02-20 09:50:00,31.19,31.64,31.1,31.15,118692.98584629312,14.4313,14.6395,14.3896,14.4128,118692.9858
2009-02-20 09:55:00,31.15,31.47,30.99,31.38,79527.56430214507,14.4128,14.5608,14.3387,14.5192,79527.5643
2009-02-20 10:00:00,31.44,31.53,31.11,31.53,114014.89382851988,14.5469,14.5886,14.3943,14.5886,114014.8938
2009-02-20 10:05:00,31.53,32.01,31.51,31.88,123479.87070168898,14.5886,14.8107,14.5793,14.7505,123479.8707
2009-02-20 10:10:00,31.88,31.93,31.64,31.79,104114.74560486025,14.7505,14.7737,14.6395,14.7089,104114.7456
2009-02-20 10:15:00,31.77,32.15,31.64,31.89,135229.4971649334,14.6996,14.8755,14.6395,14.7552,135229.4972
2009-02-20 10:20:00,31.89,31.9,31.55,31.62,106181.80951969026,14.7552,14.7598,14.5978,14.6302,106181.8095
2009-02-20 10:25:00,31.59,32.05,31.54,31.89,110098.35167410508,14.6163,14.8292,14.5932,14.7552,110098.3517
2009-02-20 10:30:00,31.88,31.94,31.56,31.56,94867.3544069364,14.7505,14.7783,14.6025,14.6025,94867.3544
2009-02-20 10:35:00,31.57,31.75,31.45,31.71,96499.24697127588,14.6071,14.6904,14.5516,14.6719,96499.247
2009-02-20 10:40:00,31.71,31.89,31.59,31.76,65166.90973595744,14.6719,14.7552,14.6163,14.695,65166.9097
2009-02-20 10:45:00,31.77,31.77,31.54,31.71,50262.29098165666,14.6996,14.6996,14.5932,14.6719,50262.291
2009-02-20 10:50:00,31.7,31.74,31.32,31.45,63643.81000924058,14.6672,14.6858,14.4914,14.5516,63643.81
2009-02-20 10:55:00,31.46,31.46,31.12,31.27,61359.16041916527,14.5562,14.5562,14.3989,14.4683,61359.1604
2009-02-20 11:00:00,31.24,31.3,31.06,31.06,40035.76424512912,14.4544,14.4822,14.3711,14.3711,40035.7642
2009-02-20 11:05:00,31.07,31.16,30.88,30.91,83552.8992941825,14.3758,14.4174,14.2878,14.3017,83552.8993
2009-02-20 11:10:00,30.95,30.95,30.71,30.77,117061.0932819536,14.3202,14.3202,14.2092,14.2369,117061.0933
2009-02-20 11:15:00,30.77,30.96,30.7,30.96,131639.33352338648,14.2369,14.3249,14.2046,14.3249,131639.3335
2009-02-20 11:20:00,30.96,31.24,30.91,31.05,121739.18529972684,14.3249,14.4544,14.3017,14.3665,121739.1853
2009-02-20 11:25:00,31.05,31.09,30.88,30.88,84967.20618327674,14.3665,14.385,14.2878,14.2878,84967.2062
2009-02-20 11:30:00,30.88,30.89,30.7,30.84,80071.52849025824,14.2878,14.2925,14.2046,14.2693,80071.5285
2009-02-20 11:35:00,30.83,31.1,30.82,31.07,86599.09874761624,14.2647,14.3896,14.2601,14.3758,86599.0987
2009-02-20 11:40:00,31.07,31.09,30.83,30.94,71150.51580520229,14.3758,14.385,14.2647,14.3156,71150.5158
2009-02-20 11:45:00,30.92,30.99,30.68,30.92,91059.6050901442,14.3063,14.3387,14.1953,14.3063,91059.6051
2009-02-20 11:50:00,30.92,30.92,30.77,30.85,55049.175837052535,14.3063,14.3063,14.2369,14.274,55049.1758
2009-02-20 11:55:00,30.85,30.99,30.84,30.92,56572.2755637694,14.274,14.3387,14.2693,14.3063,56572.2756
2009-02-20 12:00:00,30.91,31.23,30.91,31.22,62773.46730825951,14.3017,14.4498,14.3017,14.4452,62773.4673
2009-02-20 12:05:00,31.24,31.35,31.1,31.35,97804.76102274748,14.4544,14.5053,14.3896,14.5053,97804.761
2009-02-20 12:10:00,31.36,31.59,31.34,31.44,79309.9786268998,14.5099,14.6163,14.5007,14.5469,79309.9786
2009-02-20 12:15:00,31.43,31.66,31.33,31.55,91603.56927825738,14.5423,14.6487,14.496,14.5978,91603.5693
2009-02-20 12:20:00,31.55,31.55,31.26,31.33,62882.26014588215,14.5978,14.5978,14.4637,14.496,62882.2601
2009-02-20 12:25:00,31.33,31.43,31.24,31.33,46672.12734010976,14.496,14.5423,14.4544,14.496,46672.1273
2009-02-20 12:30:00,31.33,31.39,31.19,31.23,48847.98409256242,14.496,14.5238,14.4313,14.4498,48847.9841
2009-02-20 12:35:00,31.24,31.35,31.15,31.26,58748.13231622207,14.4544,14.5053,14.4128,14.4637,58748.1323
2009-02-20 12:40:00,31.28,31.28,31.08,31.08,45584.19896388342,14.4729,14.4729,14.3804,14.3804,45584.199
2009-02-20 12:45:00,31.07,31.13,30.89,31.01,68321.90202701381,14.3758,14.4035,14.2925,14.348,68321.902
2009-02-20 12:50:00,30.94,31.01,30.79,30.97,82247.3852427109,14.3156,14.348,14.2462,14.3295,82247.3852
2009-02-20 12:55:00,30.97,31.03,30.72,30.88,81159.45686648456,14.3295,14.3572,14.2138,14.2878,81159.4569
2009-02-20 13:00:00,30.88,30.97,30.72,30.86,71585.68715569282,14.2878,14.3295,14.2138,14.2786,71585.6872
2009-02-20 13:05:00,30.86,30.96,30.65,30.79,78004.4645754282,14.2786,14.3249,14.1814,14.2462,78004.4646
2009-02-20 13:10:00,30.78,30.94,30.7,30.78,59074.51082908997,14.2416,14.3156,14.2046,14.2416,59074.5108
2009-02-20 13:15:00,30.77,30.83,30.67,30.83,107378.53073353924,14.2369,14.2647,14.1907,14.2647,107378.5307
2009-02-20 13:20:00,30.83,31.07,30.83,30.92,74523.09377150392,14.2647,14.3758,14.2647,14.3063,74523.0938
2009-02-20 13:25:00,30.92,31.36,30.91,31.25,110098.35167410508,14.3063,14.5099,14.3017,14.459,110098.3517
2009-02-20 13:30:00,31.24,31.45,31.22,31.32,94758.56156931377,14.4544,14.5516,14.4452,14.4914,94758.5616
2009-02-20 13:35:00,31.33,31.48,31.13,31.28,55484.34718754307,14.496,14.5655,14.4035,14.4729,55484.3472
2009-02-20 13:40:00,31.28,31.43,31.23,31.33,74740.67944674919,14.4729,14.5423,14.4498,14.496,74740.6794
2009-02-20 13:45:00,31.3,31.36,31.27,31.31,37207.15046694064,14.4822,14.5099,14.4683,14.4868,37207.1505
2009-02-20 13:50:00,31.31,31.67,31.23,31.46,71694.47999331546,14.4868,14.6534,14.4498,14.5562,71694.48
2009-02-20 13:55:00,31.45,31.48,31.27,31.38,80289.1141655035,14.5516,14.5655,14.4683,14.5192,80289.1142
2009-02-20 14:00:00,31.36,31.47,31.18,31.3,61685.53893203317,14.5099,14.5608,14.4266,14.4822,61685.5389
2009-02-20 14:05:00,31.31,31.56,31.24,31.46,62011.91744490108,14.4868,14.6025,14.4544,14.5562,62011.9174
2009-02-20 14:10:00,31.45,31.51,31.33,31.42,45584.19896388342,14.5516,14.5793,14.496,14.5377,45584.199
2009-02-20 14:15:00,31.41,32.24,31.36,32.12,272090.8868942063,14.5331,14.9171,14.5099,14.8616,272090.8869
2009-02-20 14:20:00,32.12,32.98,31.75,32.84,302879.25994141155,14.8616,15.2595,14.6904,15.1947,302879.2599
2009-02-20 14:25:00,32.83,33.16,32.27,32.28,364564.7988734447,15.1901,15.3428,14.931,14.9356,364564.7989
2009-02-20 14:30:00,32.28,32.64,32.28,32.39,164494.7704854218,14.9356,15.1022,14.9356,14.9865,164494.7705
2009-02-20 14:35:00,32.39,32.79,32.28,32.47,183424.72423176,14.9865,15.1716,14.9356,15.0235,183424.7242
2009-02-20 14:40:00,32.47,32.71,32.43,32.65,201375.5424394945,15.0235,15.1346,15.005,15.1068,201375.5424
2009-02-20 14:45:00,32.62,33.01,32.57,33.0,161992.53522010124,15.0929,15.2734,15.0698,15.2687,161992.5352
2009-02-20 14:50:00,33.03,33.57,32.92,32.93,327792.8197569946,15.2826,15.5325,15.2317,15.2364,327792.8198
2009-02-20 14:55:00,32.95,33.05,32.69,32.8,176788.3611367794,15.2456,15.2919,15.1253,15.1762,176788.3611
2009-02-20 15:00:00,32.8,32.83,32.43,32.7,181684.03882979788,15.1762,15.1901,15.005,15.1299,181684.0388
2009-02-20 15:05:00,32.7,32.74,32.36,32.65,252943.3474726228,15.1299,15.1484,14.9726,15.1068,252943.3475
2009-02-20 15:10:00,32.64,32.67,32.24,32.48,203333.81351670195,15.1022,15.1161,14.9171,15.0281,203333.8135
2009-02-20 15:15:00,32.51,32.65,32.38,32.55,82682.55659320143,15.042,15.1068,14.9819,15.0605,82682.5566
2009-02-20 15:20:00,32.57,32.83,32.56,32.66,130333.81947191487,15.0698,15.1901,15.0652,15.1114,130333.8195
2009-02-20 15:25:00,32.67,32.77,32.26,32.35,185926.9594970806,15.1161,15.1623,14.9264,14.968,185926.9595
2009-02-20 15:30:00,32.36,32.43,32.13,32.3,217912.05375813483,14.9726,15.005,14.8662,14.9449,217912.0538
2009-02-20 15:35:00,32.3,32.87,32.29,32.73,221937.38875017228,14.9449,15.2086,14.9402,15.1438,221937.3888
2009-02-20 15:40:00,32.71,32.81,32.52,32.55,304511.15250575106,15.1346,15.1808,15.0466,15.0605,304511.1525
2009-02-20 15:45:00,32.55,32.73,32.48,32.73,280250.3497159038,15.0605,15.1438,15.0281,15.1438,280250.3497
2009-02-20 15:50:00,32.7,33.28,32.58,33.19,574861.3539979953,15.1299,15.3983,15.0744,15.3567,574861.354
2009-02-20 15:55:00,33.19,33.56,33.02,33.26,1195633.2854727418,15.3567,15.5278,15.278,15.389,1195633.2855
2009-02-23 09:30:00,33.83,33.92,32.72,32.81,163406.84210919545,15.6528,15.6944,15.1392,15.1808,163406.8421
2009-02-23 09:35:00,32.81,33.13,31.93,33.1,183207.13855651475,15.1808,15.3289,14.7737,15.315,183207.1386
2009-02-23 09:40:00,33.1,33.21,32.55,33.11,119345.74287202892,15.315,15.3659,15.0605,15.3196,119345.7429
2009-02-23 09:45:00,33.11,33.16,32.61,32.76,107922.4949216524,15.3196,15.3428,15.0883,15.1577,107922.4949
2009-02-23 09:50:00,32.75,33.04,32.63,32.82,133706.39743821652,15.1531,15.2872,15.0975,15.1855,133706.3974
2009-02-23 09:55:00,32.83,33.04,32.66,32.87,89427.7125258047,15.1901,15.2872,15.1114,15.2086,89427.7125
2009-02-23 10:00:00,32.85,32.85,32.36,32.4,104114.74560486025,15.1993,15.1993,14.9726,14.9911,104114.7456
2009-02-23 10:05:00,32.38,32.48,32.16,32.47,116299.54341859516,14.9819,15.0281,14.8801,15.0235,116299.5434
2009-02-23 10:10:00,32.47,32.54,32.12,32.13,123479.87070168898,15.0235,15.0559,14.8616,14.8662,123479.8707
2009-02-23 10:15:00,32.13,32.26,31.92,32.13,135991.04702829182,14.8662,14.9264,14.769,14.8662,135991.047
2009-02-23 10:20:00,32.13,32.27,31.91,32.17,110533.5230245956,14.8662,14.931,14.7644,14.8847,110533.523
2009-02-23 10:25:00,32.2,32.26,32.0,32.0,99436.65358708698,14.8986,14.9264,14.8061,14.8061,99436.6536
2009-02-23 10:30:00,32.03,32.03,31.63,31.67,91494.77644063474,14.8199,14.8199,14.6349,14.6534,91494.7764
2009-02-23 10:35:00,31.69,31.69,31.34,31.42,101177.33898904912,14.6626,14.6626,14.5007,14.5377,101177.339
2009-02-23 10:40:00,31.39,31.53,31.19,31.28,179073.01072685467,14.5238,14.5886,14.4313,14.4729,179073.0107
2009-02-23 10:45:00,31.28,31.63,31.25,31.48,128593.13406995276,14.4729,14.6349,14.459,14.5655,128593.1341
2009-02-23 10:50:00,31.52,31.54,31.29,31.41,78330.8430882961,14.584,14.5932,14.4775,14.5331,78330.8431
2009-02-23 10:55:00,31.41,31.42,30.95,30.98,90515.64090203104,14.5331,14.5377,14.3202,14.3341,90515.6409
2009-02-23 11:00:00,30.99,31.29,30.99,31.1,266651.2450130746,14.3387,14.4775,14.3387,14.3896,266651.245
2009-02-23 11:05:00,31.1,31.29,31.04,31.22,115102.8222047462,14.3896,14.4775,14.3619,14.4452,115102.8222
2009-02-23 11:10:00,31.24,31.6,31.22,31.32,86925.47726048414,14.4544,14.621,14.4452,14.4914,86925.4773
2009-02-23 11:15:00,31.33,31.4,31.17,31.17,92800.29049210636,14.496,14.5284,14.422,14.422,92800.2905
2009-02-23 11:20:00,31.17,31.4,31.11,31.15,75175.85079723972,14.422,14.5284,14.3943,14.4128,75175.8508
2009-02-23 11:25:00,31.14,31.46,31.12,31.28,57333.82542712784,14.4081,14.5562,14.3989,14.4729,57333.8254
2009-02-23 11:30:00,31.26,31.32,30.96,31.21,107378.53073353924,14.4637,14.4914,14.3249,14.4405,107378.5307
2009-02-23 11:35:00,31.22,31.34,31.17,31.28,71150.51580520229,14.4452,14.5007,14.422,14.4729,71150.5158
2009-02-23 11:40:00,31.26,31.28,31.15,31.22,63208.638658750046,14.4637,14.4729,14.4128,14.4452,63208.6387
2009-02-23 11:45:00,31.22,31.26,31.09,31.21,86490.3059099936,14.4452,14.4637,14.385,14.4405,86490.3059
2009-02-23 11:50:00,31.23,31.46,31.16,31.32,83444.10645655986,14.4498,14.5562,14.4174,14.4914,83444.1065
2009-02-23 11:55:00,31.3,31.52,31.25,31.45,79962.7356526356,14.4822,14.584,14.459,14.5516,79962.7357
2009-02-23 12:00:00,31.45,31.45,31.2,31.22,46889.713015355024,14.5516,14.5516,14.4359,14.4452,46889.713
2009-02-23 12:05:00,31.22,31.29,31.17,31.2,37642.32181743118,14.4452,14.4775,14.422,14.4359,37642.3218
2009-02-23 12:10:00,31.18,31.48,31.16,31.39,39818.17856988385,14.4266,14.5655,14.4174,14.5238,39818.1786
2009-02-23 12:15:00,31.37,31.37,31.14,31.18,56137.104213278864,14.5146,14.5146,14.4081,14.4266,56137.1042
2009-02-23 12:20:00,31.18,31.25,31.09,31.25,57986.58245286364,14.4266,14.459,14.385,14.459,57986.5825
2009-02-23 12:25:00,31.25,31.27,31.11,31.18,37315.94330456328,14.459,14.4683,14.3943,14.4266,37315.9433
2009-02-23 12:30:00,31.16,31.22,31.07,31.1,53852.454623203565,14.4174,14.4452,14.3758,14.3896,53852.4546
2009-02-23 12:35:00,31.1,31.26,31.07,31.23,39165.42154414805,14.3896,14.4637,14.3758,14.4498,39165.4215
2009-02-23 12:40:00,31.22,31.23,31.05,31.2,34160.95101350691,14.4452,14.4498,14.3665,14.4359,34160.951
2009-02-23 12:45:00,31.21,31.22,30.98,31.06,54505.21164893937,14.4405,14.4452,14.3341,14.3711,54505.2116
2009-02-23 12:50:00,31.08,31.15,30.98,31.06,71803.27283093809,14.3804,14.4128,14.3341,14.3711,71803.2728
2009-02-23 12:55:00,31.05,31.1,30.93,30.96,55049.175837052535,14.3665,14.3896,14.311,14.3249,55049.1758
2009-02-23 13:00:00,30.94,31.1,30.91,31.04,77569.29322493766,14.3156,14.3896,14.3017,14.3619,77569.2932
2009-02-23 13:05:00,31.03,31.25,31.03,31.22,89101.3340129368,14.3572,14.459,14.3572,14.4452,89101.334
2009-02-23 13:10:00,31.23,31.3,31.05,31.12,117278.67895719888,14.4498,14.4822,14.3665,14.3989,117278.679
2009-02-23 13:15:00,31.1,31.13,31.05,31.06,60053.64636769367,14.3896,14.4035,14.3665,14.3711,60053.6464
2009-02-23 13:20:00,31.06,31.1,30.98,31.0,65819.66676169324,14.3711,14.3896,14.3341,14.3434,65819.6668
2009-02-23 13:25:00,30.99,31.22,30.99,31.03,72782.4083695418,14.3387,14.4452,14.3387,14.3572,72782.4084
2009-02-23 13:30:00,31.01,31.11,30.83,30.88,94758.56156931377,14.348,14.3943,14.2647,14.2878,94758.5616
2009-02-23 13:35:00,30.88,31.1,30.88,30.93,73108.7868824097,14.2878,14.3896,14.2878,14.311,73108.7869
2009-02-23 13:40:00,30.94,31.25,30.93,31.22,91603.56927825738,14.3156,14.459,14.311,14.4452,91603.5693
2009-02-23 13:45:00,31.23,31.28,31.07,31.09,65166.90973595744,14.4498,14.4729,14.3758,14.385,65166.9097
2009-02-23 13:50:00,31.08,31.1,30.88,30.96,83444.10645655986,14.3804,14.3896,14.2878,14.3249,83444.1065
2009-02-23 13:55:00,30.96,30.98,30.77,30.8,123371.07786406636,14.3249,14.3341,14.2369,14.2508,123371.0779
2009-02-23 14:00:00,30.79,30.87,30.69,30.75,162101.32805772388,14.2462,14.2832,14.1999,14.2277,162101.3281
2009-02-23 14:05:00,30.76,30.76,30.58,30.7,109010.42329787872,14.2323,14.2323,14.149,14.2046,109010.4233
2009-02-23 14:10:00,30.67,30.79,30.66,30.75,126199.69164225482,14.1907,14.2462,14.186,14.2277,126199.6916
2009-02-23 14:15:00,30.73,31.1,30.73,30.93,173198.19749523248,14.2184,14.3896,14.2184,14.311,173198.1975
2009-02-23 14:20:00,30.93,31.33,30.88,31.06,212146.03336413525,14.311,14.496,14.2878,14.3711,212146.0334
2009-02-23 14:25:00,31.05,31.42,31.03,31.31,135120.70432731076,14.3665,14.5377,14.3572,14.4868,135120.7043
2009-02-23 14:30:00,31.3,31.33,31.06,31.17,187776.43773666536,14.4822,14.496,14.3711,14.422,187776.4377
2009-02-23 14:35:00,31.15,31.22,31.01,31.18,62664.67447063688,14.4128,14.4452,14.348,14.4266,62664.6745
2009-02-23 14:40:00,31.17,31.26,30.98,31.0,90080.4695515405,14.422,14.4637,14.3341,14.3434,90080.4696
2009-02-23 14:45:00,31.0,31.05,30.88,30.96,78657.221601164,14.3434,14.3665,14.2878,14.3249,78657.2216
2009-02-23 14:50:00,30.97,31.02,30.58,30.69,155900.13631323376,14.3295,14.3526,14.149,14.1999,155900.1363
2009-02-23 14:55:00,30.69,30.7,30.5,30.58,158619.9572537996,14.1999,14.2046,14.112,14.149,158619.9573
2009-02-23 15:00:00,30.56,30.61,30.43,30.56,118910.57152153838,14.1398,14.1629,14.0796,14.1398,118910.5715
2009-02-23 15:05:00,30.54,30.92,30.52,30.65,160251.8498181391,14.1305,14.3063,14.1213,14.1814,160251.8498
2009-02-23 15:10:00,30.65,30.87,30.57,30.76,158402.37157855433,14.1814,14.2832,14.1444,14.2323,158402.3716
2009-02-23 15:15:00,30.75,30.78,30.67,30.68,113362.13680278408,14.2277,14.2416,14.1907,14.1953,113362.1368
2009-02-23 15:20:00,30.68,30.69,30.34,30.4,137840.5252678766,14.1953,14.1999,14.038,14.0657,137840.5253
2009-02-23 15:25:00,30.39,30.68,30.2,30.44,179181.8035644773,14.0611,14.1953,13.9732,14.0843,179181.8036
2009-02-23 15:30:00,30.43,30.68,30.29,30.3,190605.05151485384,14.0796,14.1953,14.0149,14.0195,190605.0515
2009-02-23 15:35:00,30.29,30.47,30.28,30.3,340521.58175884275,14.0149,14.0981,14.0102,14.0195,340521.5818
2009-02-23 15:40:00,30.29,30.53,30.27,30.29,303967.1883176379,14.0149,14.1259,14.0056,14.0149,303967.1883
2009-02-23 15:45:00,30.3,30.41,30.2,30.28,313323.3723531844,14.0195,14.0704,13.9732,14.0102,313323.3724
2009-02-23 15:50:00,30.27,30.39,30.12,30.29,519377.00681045215,14.0056,14.0611,13.9362,14.0149,519377.0068
2009-02-23 15:55:00,30.29,30.3,29.99,30.13,1057140.0031791294,14.0149,14.0195,13.876,13.9408,1057140.0032
2009-02-24 09:30:00,30.05,30.97,29.99,30.49,102156.47452765284,13.9038,14.3295,13.876,14.1074,102156.4745
2009-02-24 09:35:00,30.47,31.24,30.21,31.14,159599.0927924033,14.0981,14.4544,13.9778,14.4081,159599.0928
2009-02-24 09:40:00,31.14,31.24,30.94,31.14,161666.15670723334,14.4081,14.4544,14.3156,14.4081,161666.1567
2009-02-24 09:45:00,31.16,31.28,30.6,30.64,218238.4322710028,14.4174,14.4729,14.1583,14.1768,218238.4323
2009-02-24 09:50:00,30.58,30.88,30.38,30.43,118584.19300867048,14.149,14.2878,14.0565,14.0796,118584.193
2009-02-24 09:55:00,30.42,30.48,30.14,30.31,169281.65534081767,14.075,14.1028,13.9454,14.0241,169281.6553
2009-02-24 10:00:00,30.29,30.29,29.83,29.96,262843.4956962824,14.0149,14.0149,13.802,13.8622,262843.4957
2009-02-24 10:05:00,29.96,30.37,29.81,30.12,242172.85654798208,13.8622,14.0519,13.7928,13.9362,242172.8565
2009-02-24 10:10:00,30.12,30.27,29.92,29.96,126526.07015512272,13.9362,14.0056,13.8437,13.8622,126526.0702
2009-02-24 10:15:00,29.95,29.95,29.61,29.86,165365.11318640286,13.8575,13.8575,13.7002,13.8159,165365.1132
2009-02-24 10:20:00,29.85,29.91,29.63,29.75,197132.62177221183,13.8113,13.839,13.7095,13.765,197132.6218
2009-02-24 10:25:00,29.75,30.26,29.65,30.16,164821.1489982897,13.765,14.001,13.7187,13.9547,164821.149
2009-02-24 10:30:00,30.15,30.5,30.09,30.33,194304.00799402336,13.9501,14.112,13.9223,14.0334,194304.008
2009-02-24 10:35:00,30.33,30.56,30.32,30.43,139690.00350746137,14.0334,14.1398,14.0287,14.0796,139690.0035
2009-02-24 10:40:00,30.42,30.46,30.3,30.36,200178.8212256456,14.075,14.0935,14.0195,14.0472,200178.8212
2009-02-24 10:45:00,30.35,30.64,30.35,30.62,166561.83440025183,14.0426,14.1768,14.0426,14.1675,166561.8344
2009-02-24 10:50:00,30.61,30.64,30.41,30.58,122283.14948784,14.1629,14.1768,14.0704,14.149,122283.1495
2009-02-24 10:55:00,30.57,30.6,30.43,30.56,259906.0890804713,14.1444,14.1583,14.0796,14.1398,259906.0891
2009-02-24 11:00:00,30.56,30.75,30.47,30.7,225745.13806696443,14.1398,14.2277,14.0981,14.2046,225745.1381
2009-02-24 11:05:00,30.71,30.79,30.57,30.57,93344.25468021951,14.2092,14.2462,14.1444,14.1444,93344.2547
2009-02-24 11:10:00,30.57,30.63,30.41,30.47,126634.86299274536,14.1444,14.1722,14.0704,14.0981,126634.863
2009-02-24 11:15:00,30.47,30.67,30.34,30.42,188320.40192477853,14.0981,14.1907,14.038,14.075,188320.4019
2009-02-24 11:20:00,30.42,30.44,30.2,30.21,98131.13953561538,14.075,14.0843,13.9732,13.9778,98131.1395
2009-02-24 11:25:00,30.2,30.33,30.14,30.31,89318.91968818207,13.9732,14.0334,13.9454,14.0241,89318.9197
2009-02-24 11:30:00,30.31,30.33,30.0,30.03,78766.01443878663,14.0241,14.0334,13.8807,13.8946,78766.0144
2009-02-24 11:35:00,30.04,30.23,30.01,30.14,60815.196231052105,13.8992,13.9871,13.8853,13.9454,60815.1962
2009-02-24 11:40:00,30.14,30.2,30.1,30.1,64622.94554784428,13.9454,13.9732,13.9269,13.9269,64622.9455
2009-02-24 11:45:00,30.1,30.12,29.94,29.98,167758.5556141008,13.9269,13.9362,13.8529,13.8714,167758.5556
2009-02-24 11:50:00,29.98,30.12,29.96,29.97,207903.11269685256,13.8714,13.9362,13.8622,13.8668,207903.1127
2009-02-24 11:55:00,29.97,30.01,29.84,29.97,202681.0564909661,13.8668,13.8853,13.8066,13.8668,202681.0565
2009-02-24 12:00:00,29.97,30.17,29.97,30.08,118475.40017104783,13.8668,13.9593,13.8668,13.9177,118475.4002
2009-02-24 12:05:00,30.09,30.11,29.96,30.03,73108.7868824097,13.9223,13.9316,13.8622,13.8946,73108.7869
2009-02-24 12:10:00,30.01,30.06,29.95,29.97,90842.01941489894,13.8853,13.9084,13.8575,13.8668,90842.0194
2009-02-24 12:15:00,29.97,29.99,29.83,29.83,160469.43549338437,13.8668,13.876,13.802,13.802,160469.4355
2009-02-24 12:20:00,29.84,29.85,29.74,29.78,146652.74511530992,13.8066,13.8113,13.7604,13.7789,146652.7451
2009-02-24 12:25:00,29.79,29.96,29.79,29.86,137949.31810549923,13.7835,13.8622,13.7835,13.8159,137949.3181
2009-02-24 12:30:00,29.87,30.04,29.86,29.91,86381.51307237097,13.8205,13.8992,13.8159,13.839,86381.5131
2009-02-24 12:35:00,29.92,30.16,29.89,30.04,126308.48447987746,13.8437,13.9547,13.8298,13.8992,126308.4845
2009-02-24 12:40:00,30.05,30.11,30.0,30.08,107813.70208402976,13.9038,13.9316,13.8807,13.9177,107813.7021
2009-02-24 12:45:00,30.09,30.12,29.97,29.99,79309.9786268998,13.9223,13.9362,13.8668,13.876,79309.9786
2009-02-24 12:50:00,30.01,30.13,29.98,29.98,92365.1191416158,13.8853,13.9408,13.8714,13.8714,92365.1191
2009-02-24 12:55:00,30.0,30.04,29.94,29.97,67125.18081316484,13.8807,13.8992,13.8529,13.8668,67125.1808
2009-02-24 13:00:00,29.97,30.04,29.87,30.04,75393.43647248499,13.8668,13.8992,13.8205,13.8992,75393.4365
2009-02-24 13:05:00,30.04,30.19,30.03,30.06,161448.57103198807,13.8992,13.9686,13.8946,13.9084,161448.571
2009-02-24 13:10:00,30.07,30.09,29.9,29.9,105855.43100682236,13.9131,13.9223,13.8344,13.8344,105855.431
2009-02-24 13:15:00,29.9,30.0,29.86,29.97,87251.85577335204,13.8344,13.8807,13.8159,13.8668,87251.8558
2009-02-24 13:20:00,29.97,30.3,29.97,30.2,326813.6842183909,13.8668,14.0195,13.8668,13.9732,326813.6842
2009-02-24 13:25:00,30.21,30.5,30.19,30.5,201157.95676424928,13.9778,14.112,13.9686,14.112,201157.9568
2009-02-24 13:30:00,30.5,30.67,30.47,30.64,230205.6444094924,14.112,14.1907,14.0981,14.1768,230205.6444
2009-02-24 13:35:00,30.65,30.67,30.48,30.64,213669.1330908521,14.1814,14.1907,14.1028,14.1768,213669.1331
2009-02-24 13:40:00,30.64,30.75,30.47,30.53,247938.87694198167,14.1768,14.2277,14.0981,14.1259,247938.8769
2009-02-24 13:45:00,30.53,30.67,30.47,30.64,216606.53970666323,14.1259,14.1907,14.0981,14.1768,216606.5397
2009-02-24 13:50:00,30.65,30.91,30.63,30.68,245436.6416766611,14.1814,14.3017,14.1722,14.1953,245436.6417
2009-02-24 13:55:00,30.67,31.0,30.66,30.98,197241.4146098345,14.1907,14.3434,14.186,14.3341,197241.4146
2009-02-24 14:00:00,30.96,31.1,30.88,30.95,146870.33079055516,14.3249,14.3896,14.2878,14.3202,146870.3308
2009-02-24 14:05:00,30.95,31.11,30.85,30.88,197350.2074474571,14.3202,14.3943,14.274,14.2878,197350.2074
2009-02-24 14:10:00,30.88,30.92,30.71,30.92,166235.45588738393,14.2878,14.3063,14.2092,14.3063,166235.4559
2009-02-24 14:15:00,30.92,31.29,30.91,31.16,305163.90953148686,14.3063,14.4775,14.3017,14.4174,305163.9095
2009-02-24 14:20:00,31.16,31.29,31.0,31.19,237712.35020545413,14.4174,14.4775,14.3434,14.4313,237712.3502
2009-02-24 14:25:00,31.2,31.31,31.06,31.22,182771.96720602424,14.4359,14.4868,14.3711,14.4452,182771.9672
2009-02-24 14:30:00,31.2,31.27,31.03,31.22,205836.04878202247,14.4359,14.4683,14.3572,14.4452,205836.0488
2009-02-24 14:35:00,31.22,31.51,31.09,31.29,294719.797119714,14.4452,14.5793,14.385,14.4775,294719.7971
2009-02-24 14:40:00,31.3,31.45,31.06,31.12,190605.05151485384,14.4822,14.5516,14.3711,14.3989,190605.0515
2009-02-24 14:45:00,31.13,31.33,31.06,31.3,135882.2541906692,14.4035,14.496,14.3711,14.4822,135882.2542
2009-02-24 14:50:00,31.3,31.38,31.15,31.2,203551.3991919472,14.4822,14.5192,14.4128,14.4359,203551.3992
2009-02-24 14:55:00,31.22,31.6,31.16,31.52,192454.5297544386,14.4452,14.621,14.4174,14.584,192454.5298
2009-02-24 15:00:00,31.52,31.82,31.5,31.73,162754.08508345965,14.584,14.7228,14.5747,14.6811,162754.0851
2009-02-24 15:05:00,31.75,32.18,31.73,32.13,167758.5556141008,14.6904,14.8893,14.6811,14.8662,167758.5556
2009-02-24 15:10:00,32.13,32.23,31.92,32.22,156879.27185183746,14.8662,14.9125,14.769,14.9078,156879.2719
2009-02-24 15:15:00,32.22,32.37,32.11,32.26,190387.46583960857,14.9078,14.9772,14.8569,14.9264,190387.4658
2009-02-24 15:20:00,32.26,32.32,32.1,32.27,151004.45862021524,14.9264,14.9541,14.8523,14.931,151004.4586
2009-02-24 15:25:00,32.28,32.47,32.11,32.13,217041.71105715376,14.9356,15.0235,14.8569,14.8662,217041.7111
2009-02-24 15:30:00,32.13,32.24,32.01,32.08,214648.26862945585,14.8662,14.9171,14.8107,14.8431,214648.2686
2009-02-24 15:35:00,32.07,32.21,31.95,32.16,199743.64987515504,14.8384,14.9032,14.7829,14.8801,199743.6499
2009-02-24 15:40:00,32.17,32.31,32.04,32.24,470637.8155555124,14.8847,14.9495,14.8246,14.9171,470637.8156
2009-02-24 15:45:00,32.24,32.59,32.19,32.56,448661.6623557404,14.9171,15.079,14.894,15.0652,448661.6624
2009-02-24 15:50:00,32.58,32.66,32.46,32.63,667117.6803019884,15.0744,15.1114,15.0189,15.0975,667117.6803
2009-02-24 15:55:00,32.63,32.64,32.33,32.46,1226856.8298704375,15.0975,15.1022,14.9587,15.0189,1226856.8299
2009-02-25 09:30:00,31.56,31.64,30.99,31.56,133271.22608772598,14.6025,14.6395,14.3387,14.6025,133271.2261
2009-02-25 09:35:00,31.56,31.82,31.17,31.33,181575.24599217525,14.6025,14.7228,14.422,14.496,181575.246
2009-02-25 09:40:00,31.33,31.35,30.85,31.02,96281.66129603062,14.496,14.5053,14.274,14.3526,96281.6613
2009-02-25 09:45:00,31.03,31.07,30.79,30.88,102156.47452765284,14.3572,14.3758,14.2462,14.2878,102156.4745
2009-02-25 09:50:00,30.89,31.09,30.82,31.02,135991.04702829182,14.2925,14.385,14.2601,14.3526,135991.047
2009-02-25 09:55:00,31.08,31.1,30.81,30.83,167214.59142598763,14.3804,14.3896,14.2555,14.2647,167214.5914
2009-02-25 10:00:00,30.83,30.83,30.15,30.44,274484.3293219042,14.2647,14.2647,13.9501,14.0843,274484.3293
2009-02-25 10:05:00,30.42,30.57,30.24,30.46,178311.46086349624,14.075,14.1444,13.9917,14.0935,178311.4609
2009-02-25 10:10:00,30.46,30.76,30.33,30.54,129898.64812142435,14.0935,14.2323,14.0334,14.1305,129898.6481
2009-02-25 10:15:00,30.49,30.57,30.32,30.49,113797.3081532746,14.1074,14.1444,14.0287,14.1074,113797.3082
2009-02-25 10:20:00,30.5,30.54,30.29,30.39,111186.2800503314,14.112,14.1305,14.0149,14.0611,111186.2801
2009-02-25 10:25:00,30.39,30.82,30.35,30.75,103570.78141674706,14.0611,14.2601,14.0426,14.2277,103570.7814
2009-02-25 10:30:00,30.74,30.76,30.51,30.54,97478.38250987958,14.2231,14.2323,14.1166,14.1305,97478.3825
2009-02-25 10:35:00,30.56,30.64,30.49,30.55,60053.64636769367,14.1398,14.1768,14.1074,14.1352,60053.6464
2009-02-25 10:40:00,30.56,30.65,30.33,30.35,83770.48496942777,14.1398,14.1814,14.0334,14.0426,83770.485
2009-02-25 10:45:00,30.34,30.52,30.33,30.37,105093.88114346392,14.038,14.1213,14.0334,14.0519,105093.8811
2009-02-25 10:50:00,30.37,30.43,30.27,30.38,103570.78141674706,14.0519,14.0796,14.0056,14.0565,103570.7814
2009-02-25 10:55:00,30.38,30.4,30.33,30.36,45040.23477577025,14.0565,14.0657,14.0334,14.0472,45040.2348
2009-02-25 11:00:00,30.37,30.46,30.24,30.45,67886.73067652328,14.0519,14.0935,13.9917,14.0889,67886.7307
2009-02-25 11:05:00,30.46,30.64,30.37,30.59,100633.37480093596,14.0935,14.1768,14.0519,14.1537,100633.3748
2009-02-25 11:10:00,30.56,30.6,30.46,30.54,54940.3829994299,14.1398,14.1583,14.0935,14.1305,54940.383
2009-02-25 11:15:00,30.54,30.64,30.48,30.56,66146.04527456114,14.1305,14.1768,14.1028,14.1398,66146.0453
2009-02-25 11:20:00,30.57,30.89,30.54,30.86,82573.7637555788,14.1444,14.2925,14.1305,14.2786,82573.7638
2009-02-25 11:25:00,30.86,30.92,30.68,30.71,70932.93012995702,14.2786,14.3063,14.1953,14.2092,70932.9301
2009-02-25 11:30:00,30.71,30.91,30.71,30.83,92147.53346637054,14.2092,14.3017,14.2092,14.2647,92147.5335
2009-02-25 11:35:00,30.84,31.02,30.81,30.97,69953.79459135332,14.2693,14.3526,14.2555,14.3295,69953.7946
2009-02-25 11:40:00,30.97,31.65,30.95,31.65,130768.99082240542,14.3295,14.6441,14.3202,14.6441,130768.9908
2009-02-25 11:45:00,31.64,31.85,31.54,31.66,195827.10772074023,14.6395,14.7366,14.5932,14.6487,195827.1077
2009-02-25 11:50:00,31.64,31.67,31.29,31.41,173089.40465760985,14.6395,14.6534,14.4775,14.5331,173089.4047
2009-02-25 11:55:00,31.43,31.46,30.92,31.04,132292.09054912228,14.5423,14.5562,14.3063,14.3619,132292.0905
2009-02-25 12:00:00,31.04,31.22,31.04,31.13,60815.196231052105,14.3619,14.4452,14.3619,14.4035,60815.1962
2009-02-25 12:05:00,31.16,31.22,30.98,31.14,89862.88387629524,14.4174,14.4452,14.3341,14.4081,89862.8839
2009-02-25 12:10:00,31.14,31.18,30.84,30.99,77025.32903682449,14.4081,14.4266,14.2693,14.3387,77025.329
2009-02-25 12:15:00,30.99,31.02,30.83,30.85,54505.21164893937,14.3387,14.3526,14.2647,14.274,54505.2116
2009-02-25 12:20:00,30.85,31.09,30.79,30.98,83444.10645655986,14.274,14.385,14.2462,14.3341,83444.1065
2009-02-25 12:25:00,31.0,31.0,30.71,30.91,74631.88660912655,14.3434,14.3434,14.2092,14.3017,74631.8866
2009-02-25 12:30:00,30.88,31.02,30.88,30.98,45475.40612626079,14.2878,14.3526,14.2878,14.3341,45475.4061
2009-02-25 12:35:00,30.97,30.97,30.8,30.92,52982.111922222495,14.3295,14.3295,14.2508,14.3063,52982.1119
2009-02-25 12:40:00,30.92,30.92,30.6,30.61,53852.454623203565,14.3063,14.3063,14.1583,14.1629,53852.4546
2009-02-25 12:45:00,30.59,30.76,30.54,30.69,59183.30366671261,14.1537,14.2323,14.1305,14.1999,59183.3037
2009-02-25 12:50:00,30.71,30.76,30.56,30.61,55157.96867467517,14.2092,14.2323,14.1398,14.1629,55157.9687
2009-02-25 12:55:00,30.64,30.82,30.56,30.71,68974.65905274962,14.1768,14.2601,14.1398,14.2092,68974.6591
2009-02-25 13:00:00,30.72,31.0,30.66,30.84,74740.67944674919,14.2138,14.3434,14.186,14.2693,74740.6794
2009-02-25 13:05:00,30.85,30.99,30.74,30.88,62773.46730825951,14.274,14.3387,14.2231,14.2878,62773.4673
2009-02-25 13:10:00,30.88,30.89,30.7,30.83,60380.02488056157,14.2878,14.2925,14.2046,14.2647,60380.0249
2009-02-25 13:15:00,30.79,30.89,30.76,30.8,40035.76424512912,14.2462,14.2925,14.2323,14.2508,40035.7642
2009-02-25 13:20:00,30.83,30.85,30.63,30.67,49609.53395592086,14.2647,14.274,14.1722,14.1907,49609.534
2009-02-25 13:25:00,30.67,30.77,30.65,30.7,36771.97911645011,14.1907,14.2369,14.1814,14.2046,36771.9791
2009-02-25 13:30:00,30.7,30.91,30.7,30.87,42429.20667282705,14.2046,14.3017,14.2046,14.2832,42429.2067
2009-02-25 13:35:00,30.89,31.15,30.89,31.13,101394.9246642944,14.2925,14.4128,14.2925,14.4035,101394.9247
2009-02-25 13:40:00,31.15,31.38,31.15,31.3,128375.54839470748,14.4128,14.5192,14.4128,14.4822,128375.5484
2009-02-25 13:45:00,31.29,31.58,31.18,31.56,108031.28775927504,14.4775,14.6117,14.4266,14.6025,108031.2878
2009-02-25 13:50:00,31.54,31.9,31.39,31.81,113253.34396516145,14.5932,14.7598,14.5238,14.7181,113253.344
2009-02-25 13:55:00,31.8,32.16,31.72,32.15,170043.2052041761,14.7135,14.8801,14.6765,14.8755,170043.2052
2009-02-25 14:00:00,32.17,32.25,31.63,31.66,331165.39772329625,14.8847,14.9217,14.6349,14.6487,331165.3977
2009-02-25 14:05:00,31.66,31.72,31.24,31.4,183533.51706938265,14.6487,14.6765,14.4544,14.5284,183533.5171
2009-02-25 14:10:00,31.4,31.56,31.25,31.38,167867.34845172343,14.5284,14.6025,14.459,14.5192,167867.3485
2009-02-25 14:15:00,31.41,31.67,31.26,31.38,178202.6680258736,14.5331,14.6534,14.4637,14.5192,178202.668
2009-02-25 14:20:00,31.38,31.75,31.27,31.69,150460.49443210207,14.5192,14.6904,14.4683,14.6626,150460.4944
2009-02-25 14:25:00,31.71,31.9,31.64,31.88,113906.10099089723,14.6719,14.7598,14.6395,14.7505,113906.101
2009-02-25 14:30:00,31.9,31.93,31.69,31.78,143280.16714900828,14.7598,14.7737,14.6626,14.7043,143280.1671
2009-02-25 14:35:00,31.79,31.82,31.65,31.73,98675.10372372856,14.7089,14.7228,14.6441,14.6811,98675.1037
2009-02-25 14:40:00,31.7,32.12,31.68,32.09,127070.0343432359,14.6672,14.8616,14.658,14.8477,127070.0343
2009-02-25 14:45:00,32.12,32.37,32.06,32.12,158511.16441617697,14.8616,14.9772,14.8338,14.8616,158511.1644
2009-02-25 14:50:00,32.11,32.58,32.11,32.43,201593.1281147398,14.8569,15.0744,14.8569,15.005,201593.1281
2009-02-25 14:55:00,32.4,32.48,32.12,32.24,159599.0927924033,14.9911,15.0281,14.8616,14.9171,159599.0928
2009-02-25 15:00:00,32.24,32.81,32.19,32.79,163080.46359632755,14.9171,15.1808,14.894,15.1716,163080.4636
2009-02-25 15:05:00,32.8,33.23,32.8,33.08,335843.4897410695,15.1762,15.3752,15.1762,15.3058,335843.4897
2009-02-25 15:10:00,33.09,33.26,32.72,33.1,334755.5613648432,15.3104,15.389,15.1392,15.315,334755.5614
2009-02-25 15:15:00,33.1,33.57,33.08,33.18,292326.35469201615,15.315,15.5325,15.3058,15.352,292326.3547
2009-02-25 15:20:00,33.2,33.49,33.17,33.37,231511.158460964,15.3613,15.4955,15.3474,15.4399,231511.1585
2009-02-25 15:25:00,33.37,33.57,33.24,33.27,247068.5342410006,15.4399,15.5325,15.3798,15.3937,247068.5342
2009-02-25 15:30:00,33.27,33.38,33.12,33.34,295263.7613078272,15.3937,15.4446,15.3243,15.4261,295263.7613
2009-02-25 15:35:00,33.34,33.56,33.13,33.14,260341.26043096188,15.4261,15.5278,15.3289,15.3335,260341.2604
2009-02-25 15:40:00,33.16,33.16,32.81,32.81,239996.9997955294,15.3428,15.3428,15.1808,15.1808,239996.9998
2009-02-25 15:45:00,32.82,33.01,32.64,32.81,277204.15026247007,15.1855,15.2734,15.1022,15.1808,277204.1503
2009-02-25 15:50:00,32.8,32.9,32.47,32.47,341827.09581031435,15.1762,15.2225,15.0235,15.0235,341827.0958
2009-02-25 15:55:00,32.49,32.5,31.79,31.79,796798.7427481675,15.0328,15.0374,14.7089,14.7089,796798.7427
2009-02-26 09:30:00,32.54,32.75,32.04,32.62,91821.15495350264,15.0559,15.1531,14.8246,15.0929,91821.155
2009-02-26 09:35:00,32.62,32.64,32.1,32.26,180269.73194070364,15.0929,15.1022,14.8523,14.9264,180269.7319
2009-02-26 09:40:00,32.28,32.85,32.25,32.66,125764.52029176427,14.9356,15.1993,14.9217,15.1114,125764.5203
2009-02-26 09:45:00,32.69,32.77,32.29,32.56,124241.42056504742,15.1253,15.1623,14.9402,15.0652,124241.4206
2009-02-26 09:50:00,32.56,32.91,32.55,32.83,121847.97813734948,15.0652,15.2271,15.0605,15.1901,121847.9781
2009-02-26 09:55:00,32.82,33.24,32.72,33.24,138928.45364410293,15.1855,15.3798,15.1392,15.3798,138928.4536
2009-02-26 10:00:00,33.22,33.61,33.03,33.16,145347.23106383832,15.3705,15.551,15.2826,15.3428,145347.2311
2009-02-26 10:05:00,33.21,33.27,32.75,32.9,165582.69886164812,15.3659,15.3937,15.1531,15.2225,165582.6989
2009-02-26 10:10:00,32.9,32.93,32.59,32.77,123262.28502644371,15.2225,15.2364,15.079,15.1623,123262.285
2009-02-26 10:15:00,32.77,33.01,32.61,32.93,108901.6304602561,15.1623,15.2734,15.0883,15.2364,108901.6305
2009-02-26 10:20:00,32.94,33.3,32.91,33.11,116190.75058097254,15.241,15.4075,15.2271,15.3196,116190.7506
2009-02-26 10:25:00,33.11,33.18,32.91,33.18,78330.8430882961,15.3196,15.352,15.2271,15.352,78330.8431
2009-02-26 10:30:00,33.15,33.24,32.96,33.18,92800.29049210636,15.3381,15.3798,15.2502,15.352,92800.2905
2009-02-26 10:35:00,33.17,33.33,33.04,33.07,110098.35167410508,15.3474,15.4214,15.2872,15.3011,110098.3517
2009-02-26 10:40:00,33.09,33.18,33.03,33.07,77786.87890018293,15.3104,15.352,15.2826,15.3011,77786.8789
2009-02-26 10:45:00,33.08,33.31,33.04,33.15,67886.73067652328,15.3058,15.4122,15.2872,15.3381,67886.7307
2009-02-26 10:50:00,33.15,33.21,32.93,32.93,67451.55932603274,15.3381,15.3659,15.2364,15.2364,67451.5593
2009-02-26 10:55:00,32.93,33.24,32.92,33.2,58965.71799146734,15.2364,15.3798,15.2317,15.3613,58965.718
2009-02-26 11:00:00,33.17,33.26,32.75,32.88,78439.63592591873,15.3474,15.389,15.1531,15.2132,78439.6359
2009-02-26 11:05:00,32.88,32.91,32.73,32.81,76916.53619920186,15.2132,15.2271,15.1438,15.1808,76916.5362
2009-02-26 11:10:00,32.82,32.98,32.69,32.92,83988.07064467303,15.1855,15.2595,15.1253,15.2317,83988.0706
2009-02-26 11:15:00,32.92,32.92,32.81,32.89,48304.019904449255,15.2317,15.2317,15.1808,15.2178,48304.0199
2009-02-26 11:20:00,32.9,33.09,32.89,33.04,45366.61328863815,15.2225,15.3104,15.2178,15.2872,45366.6133
2009-02-26 11:25:00,33.05,33.06,32.91,32.93,28721.309132375234,15.2919,15.2965,15.2271,15.2364,28721.3091
2009-02-26 11:30:00,32.92,33.04,32.92,32.99,39274.21438177068,15.2317,15.2872,15.2317,15.2641,39274.2144
2009-02-26 11:35:00,32.98,33.03,32.87,32.87,28068.552106639432,15.2595,15.2826,15.2086,15.2086,28068.5521
2009-02-26 11:40:00,32.86,32.88,32.45,32.54,97152.00399701168,15.204,15.2132,15.0143,15.0559,97152.004
2009-02-26 11:45:00,32.54,32.77,32.51,32.7,57768.99677761837,15.0559,15.1623,15.042,15.1299,57768.9968
2009-02-26 11:50:00,32.7,32.9,32.7,32.83,40579.72843324228,15.1299,15.2225,15.1299,15.1901,40579.7284
2009-02-26 11:55:00,32.82,32.96,32.71,32.86,41232.48545897808,15.1855,15.2502,15.1346,15.204,41232.4855
2009-02-26 12:00:00,32.86,33.0,32.84,32.84,35248.87938973324,15.204,15.2687,15.1947,15.1947,35248.8794
2009-02-26 12:05:00,32.83,32.88,32.65,32.86,33399.40115014847,15.1901,15.2132,15.1068,15.204,33399.4012
2009-02-26 12:10:00,32.86,32.87,32.66,32.68,19473.91793445139,15.204,15.2086,15.1114,15.1207,19473.9179
2009-02-26 12:15:00,32.69,32.71,32.47,32.61,40470.93559561965,15.1253,15.1346,15.0235,15.0883,40470.9356
2009-02-26 12:20:00,32.63,32.63,32.2,32.2,50697.4623321472,15.0975,15.0975,14.8986,14.8986,50697.4623
2009-02-26 12:25:00,32.2,32.41,32.17,32.24,67233.97365078748,14.8986,14.9958,14.8847,14.9171,67233.9737
2009-02-26 12:30:00,32.26,32.55,32.19,32.51,80506.69984074877,14.9264,15.0605,14.894,15.042,80506.6998
2009-02-26 12:35:00,32.49,32.53,32.24,32.31,79636.3571397677,15.0328,15.0513,14.9171,14.9495,79636.3571
2009-02-26 12:40:00,32.32,32.32,32.22,32.24,85075.99902089937,14.9541,14.9541,14.9078,14.9171,85075.999
2009-02-26 12:45:00,32.24,32.36,32.17,32.36,114232.47950376512,14.9171,14.9726,14.8847,14.9726,114232.4795
2009-02-26 12:50:00,32.36,32.36,32.19,32.29,74631.88660912655,14.9726,14.9726,14.894,14.9402,74631.8866
2009-02-26 12:55:00,32.3,32.34,32.01,32.08,91168.39792776684,14.9449,14.9634,14.8107,14.8431,91168.3979
2009-02-26 13:00:00,32.1,32.17,32.02,32.08,71368.10148044756,14.8523,14.8847,14.8153,14.8431,71368.1015
2009-02-26 13:05:00,32.09,32.11,31.82,31.82,54178.833136071466,14.8477,14.8569,14.7228,14.7228,54178.8331
2009-02-26 13:10:00,31.82,31.84,31.49,31.64,151548.4228083284,14.7228,14.732,14.5701,14.6395,151548.4228
2009-02-26 13:15:00,31.65,31.67,31.49,31.49,96172.868458408,14.6441,14.6534,14.5701,14.5701,96172.8685
2009-02-26 13:20:00,31.51,31.67,31.46,31.52,141213.10323417824,14.5793,14.6534,14.5562,14.584,141213.1032
2009-02-26 13:25:00,31.52,31.8,31.5,31.7,115864.37206810464,14.584,14.7135,14.5747,14.6672,115864.3721
2009-02-26 13:30:00,31.69,31.73,31.56,31.59,89427.7125258047,14.6626,14.6811,14.6025,14.6163,89427.7125
2009-02-26 13:35:00,31.61,31.66,31.46,31.46,115211.61504236884,14.6256,14.6487,14.5562,14.5562,115211.615
2009-02-26 13:40:00,31.48,31.88,31.46,31.74,77895.67173780556,14.5655,14.7505,14.5562,14.6858,77895.6717
2009-02-26 13:45:00,31.72,31.94,31.7,31.79,84749.62050803147,14.6765,14.7783,14.6672,14.7089,84749.6205
2009-02-26 13:50:00,31.81,31.86,31.68,31.73,88339.78414957838,14.7181,14.7413,14.658,14.6811,88339.7841
2009-02-26 13:55:00,31.71,31.8,31.58,31.71,55049.175837052535,14.6719,14.7135,14.6117,14.6719,55049.1758
2009-02-26 14:00:00,31.7,31.79,31.55,31.58,52111.76922124143,14.6672,14.7089,14.5978,14.6117,52111.7692
2009-02-26 14:05:00,31.58,31.58,31.3,31.44,74523.09377150392,14.6117,14.6117,14.4822,14.5469,74523.0938
2009-02-26 14:10:00,31.45,31.56,31.37,31.45,66690.00946267431,14.5516,14.6025,14.5146,14.5516,66690.0095
2009-02-26 14:15:00,31.45,31.52,31.33,31.43,40035.76424512912,14.5516,14.584,14.496,14.5423,40035.7642
2009-02-26 14:20:00,31.42,31.67,31.42,31.56,76916.53619920186,14.5377,14.6534,14.5377,14.6025,76916.5362
2009-02-26 14:25:00,31.55,31.61,31.34,31.45,92256.32630399318,14.5978,14.6256,14.5007,14.5516,92256.3263
2009-02-26 14:30:00,31.44,31.55,31.33,31.45,156008.9291508564,14.5469,14.5978,14.496,14.5516,156008.9292
2009-02-26 14:35:00,31.45,31.6,31.43,31.49,123697.45637693423,14.5516,14.621,14.5423,14.5701,123697.4564
2009-02-26 14:40:00,31.49,31.51,31.36,31.46,106073.01668206762,14.5701,14.5793,14.5099,14.5562,106073.0167
2009-02-26 14:45:00,31.47,31.61,31.44,31.58,110859.9015374635,14.5608,14.6256,14.5469,14.6117,110859.9015
2009-02-26 14:50:00,31.57,31.58,31.36,31.36,137949.31810549923,14.6071,14.6117,14.5099,14.5099,137949.3181
2009-02-26 14:55:00,31.36,31.43,31.17,31.24,181684.03882979788,14.5099,14.5423,14.422,14.4544,181684.0388
2009-02-26 15:00:00,31.22,31.32,31.12,31.23,157967.2002280638,14.4452,14.4914,14.3989,14.4498,157967.2002
2009-02-26 15:05:00,31.22,31.3,31.11,31.11,122500.73516308528,14.4452,14.4822,14.3943,14.3943,122500.7352
2009-02-26 15:10:00,31.11,31.18,30.88,30.89,229226.5088708887,14.3943,14.4266,14.2878,14.2925,229226.5089
2009-02-26 15:15:00,30.89,30.93,30.68,30.71,193216.07961779705,14.2925,14.311,14.1953,14.2092,193216.0796
2009-02-26 15:20:00,30.72,31.02,30.62,31.0,162101.32805772388,14.2138,14.3526,14.1675,14.3434,162101.3281
2009-02-26 15:25:00,31.0,31.14,30.88,30.88,190169.8801643633,14.3434,14.4081,14.2878,14.2878,190169.8802
2009-02-26 15:30:00,30.88,30.9,30.68,30.81,189734.7088138728,14.2878,14.2971,14.1953,14.2555,189734.7088
2009-02-26 15:35:00,30.81,31.13,30.81,30.95,287213.0913237524,14.2555,14.4035,14.2555,14.3202,287213.0913
2009-02-26 15:40:00,30.96,31.17,30.88,30.98,245219.05600141583,14.3249,14.422,14.2878,14.3341,245219.056
2009-02-26 15:45:00,30.99,31.22,30.95,31.16,208011.9055344752,14.3387,14.4452,14.3202,14.4174,208011.9055
2009-02-26 15:50:00,31.16,31.2,30.83,30.99,314302.5078917881,14.4174,14.4359,14.2647,14.3387,314302.5079
2009-02-26 15:55:00,30.99,30.99,30.64,30.75,713789.8076420982,14.3387,14.3387,14.1768,14.2277,713789.8076
2009-02-27 09:30:00,29.6,30.34,29.6,29.86,167214.59142598763,13.6956,14.038,13.6956,13.8159,167214.5914
2009-02-27 09:35:00,29.88,30.63,29.82,30.24,300812.1960265815,13.8252,14.1722,13.7974,13.9917,300812.196
2009-02-27 09:40:00,30.2,30.36,30.0,30.25,168846.4839903271,13.9732,14.0472,13.8807,13.9963,168846.484
2009-02-27 09:45:00,30.25,30.32,30.1,30.14,143824.13133712145,13.9963,14.0287,13.9269,13.9454,143824.1313
2009-02-27 09:50:00,30.12,30.51,30.08,30.3,140451.5533708198,13.9362,14.1166,13.9177,14.0195,140451.5534
2009-02-27 09:55:00,30.29,30.58,30.23,30.48,218999.9821343612,14.0149,14.149,13.9871,14.1028,218999.9821
2009-02-27 10:00:00,30.45,30.69,30.33,30.39,127831.58420659431,14.0889,14.1999,14.0334,14.0611,127831.5842
2009-02-27 10:05:00,30.41,30.55,30.12,30.15,121086.42827399104,14.0704,14.1352,13.9362,13.9501,121086.4283
2009-02-27 10:10:00,30.11,30.42,30.08,30.34,98131.13953561538,13.9316,14.075,13.9177,14.038,98131.1395
2009-02-27 10:15:00,30.33,30.41,30.11,30.39,112274.20842655771,14.0334,14.0704,13.9316,14.0611,112274.2084
2009-02-27 10:20:00,30.4,31.11,30.38,30.79,164277.18481017652,14.0657,14.3943,14.0565,14.2462,164277.1848
2009-02-27 10:25:00,30.81,30.88,30.44,30.44,116843.50760670834,14.2555,14.2878,14.0843,14.0843,116843.5076
2009-02-27 10:30:00,30.44,30.54,30.31,30.33,87578.23428621994,14.0843,14.1305,14.0241,14.0334,87578.2343
2009-02-27 10:35:00,30.31,30.31,30.06,30.09,109336.80181074663,14.0241,14.0241,13.9084,13.9223,109336.8018
2009-02-27 10:40:00,30.11,30.45,30.06,30.32,81159.45686648456,13.9316,14.0889,13.9084,14.0287,81159.4569
2009-02-27 10:45:00,30.31,30.44,30.08,30.31,107269.7378959166,14.0241,14.0843,13.9177,14.0241,107269.7379
2009-02-27 10:50:00,30.31,30.42,30.12,30.12,60380.02488056157,14.0241,14.075,13.9362,13.9362,60380.0249
2009-02-27 10:55:00,30.12,30.13,29.92,30.04,81377.04254172982,13.9362,13.9408,13.8437,13.8992,81377.0425
2009-02-27 11:00:00,30.07,30.07,29.84,29.92,95302.52575742692,13.9131,13.9131,13.8066,13.8437,95302.5258
2009-02-27 11:05:00,29.92,30.07,29.83,30.04,99436.65358708698,13.8437,13.9131,13.802,13.8992,99436.6536
2009-02-27 11:10:00,30.05,30.17,29.87,29.93,57116.23975188257,13.9038,13.9593,13.8205,13.8483,57116.2398
2009-02-27 11:15:00,29.86,29.92,29.78,29.89,42429.20667282705,13.8159,13.8437,13.7789,13.8298,42429.2067
2009-02-27 11:20:00,29.87,30.2,29.84,30.13,76481.36484871132,13.8205,13.9732,13.8066,13.9408,76481.3648
2009-02-27 11:25:00,30.11,30.2,29.99,30.13,67233.97365078748,13.9316,13.9732,13.876,13.9408,67233.9737
2009-02-27 11:30:00,30.13,30.23,30.01,30.09,47868.84855395873,13.9408,13.9871,13.8853,13.9223,47868.8486
2009-02-27 11:35:00,30.1,30.13,29.95,30.12,38295.07884316698,13.9269,13.9408,13.8575,13.9362,38295.0788
2009-02-27 11:40:00,30.13,30.51,30.12,30.45,69192.24472799488,13.9408,14.1166,13.9362,14.0889,69192.2447
2009-02-27 11:45:00,30.45,30.55,30.3,30.41,64949.32406071218,14.0889,14.1352,14.0195,14.0704,64949.3241
2009-02-27 11:50:00,30.4,30.49,30.2,30.31,58965.71799146734,14.0657,14.1074,13.9732,14.0241,58965.718
2009-02-27 11:55:00,30.3,30.5,30.2,30.42,50153.49814403403,14.0195,14.112,13.9732,14.075,50153.4981
2009-02-27 12:00:00,30.44,30.61,30.42,30.54,59074.51082908997,14.0843,14.1629,14.075,14.1305,59074.5108
2009-02-27 12:05:00,30.54,30.79,30.53,30.77,114450.0651790104,14.1305,14.2462,14.1259,14.2369,114450.0652
2009-02-27 12:10:00,30.77,30.92,30.65,30.65,82029.79956746563,14.2369,14.3063,14.1814,14.1814,82029.7996
2009-02-27 12:15:00,30.66,30.86,30.54,30.55,68430.69486463645,14.186,14.2786,14.1305,14.1352,68430.6949
2009-02-27 12:20:00,30.56,30.74,30.54,30.7,47433.67720346819,14.1398,14.2231,14.1305,14.2046,47433.6772
2009-02-27 12:25:00,30.71,30.88,30.69,30.85,43734.720724298655,14.2092,14.2878,14.1999,14.274,43734.7207
2009-02-27 12:30:00,30.82,30.99,30.72,30.79,58856.92515384471,14.2601,14.3387,14.2138,14.2462,58856.9252
2009-02-27 12:35:00,30.81,30.9,30.65,30.66,65058.11689833481,14.2555,14.2971,14.1814,14.186,65058.1169
2009-02-27 12:40:00,30.68,30.7,30.56,30.59,53852.454623203565,14.1953,14.2046,14.1398,14.1537,53852.4546
2009-02-27 12:45:00,30.61,30.7,30.54,30.68,33725.77966301637,14.1629,14.2046,14.1305,14.1953,33725.7797
2009-02-27 12:50:00,30.68,30.76,30.65,30.67,34596.12236399744,14.1953,14.2323,14.1814,14.1907,34596.1224
2009-02-27 12:55:00,30.67,30.83,30.56,30.81,50262.29098165666,14.1907,14.2647,14.1398,14.2555,50262.291
2009-02-27 13:00:00,30.81,31.0,30.77,30.83,86163.9273971257,14.2555,14.3434,14.2369,14.2647,86163.9274
2009-02-27 13:05:00,30.81,30.89,30.75,30.82,55484.34718754307,14.2555,14.2925,14.2277,14.2601,55484.3472
2009-02-27 13:10:00,30.82,30.88,30.61,30.67,55810.72570041097,14.2601,14.2878,14.1629,14.1907,55810.7257
2009-02-27 13:15:00,30.67,30.74,30.55,30.72,81050.66402886194,14.1907,14.2231,14.1352,14.2138,81050.664
2009-02-27 13:20:00,30.73,30.79,30.59,30.64,77242.91471206976,14.2184,14.2462,14.1537,14.1768,77242.9147
2009-02-27 13:25:00,30.65,30.73,30.6,30.68,59074.51082908997,14.1814,14.2184,14.1583,14.1953,59074.5108
2009-02-27 13:30:00,30.67,30.85,30.43,30.76,161557.3638696107,14.1907,14.274,14.0796,14.2323,161557.3639
2009-02-27 13:35:00,30.76,30.79,30.4,30.49,169064.0696655724,14.2323,14.2462,14.0657,14.1074,169064.0697
2009-02-27 13:40:00,30.49,30.61,30.46,30.58,86381.51307237097,14.1074,14.1629,14.0935,14.149,86381.5131
2009-02-27 13:45:00,30.56,30.81,30.49,30.77,78330.8430882961,14.1398,14.2555,14.1074,14.2369,78330.8431
2009-02-27 13:50:00,30.78,30.88,30.66,30.72,117061.0932819536,14.2416,14.2878,14.186,14.2138,117061.0933
2009-02-27 13:55:00,30.72,30.96,30.69,30.88,109989.55883648244,14.2138,14.3249,14.1999,14.2878,109989.5588
2009-02-27 14:00:00,30.87,31.2,30.78,31.15,193433.6652930423,14.2832,14.4359,14.2416,14.4128,193433.6653
2009-02-27 14:05:00,31.14,31.16,30.91,30.99,104441.12411772812,14.4081,14.4174,14.3017,14.3387,104441.1241
2009-02-27 14:10:00,30.97,31.13,30.88,31.05,161883.7423824786,14.3295,14.4035,14.2878,14.3665,161883.7424
2009-02-27 14:15:00,31.06,31.13,30.92,31.05,128049.16988183958,14.3711,14.4035,14.3063,14.3665,128049.1699
2009-02-27 14:20:00,31.05,31.15,30.92,31.03,167105.798588365,14.3665,14.4128,14.3063,14.3572,167105.7986
2009-02-27 14:25:00,31.02,31.1,30.89,30.95,251855.41909639648,14.3526,14.3896,14.2925,14.3202,251855.4191
2009-02-27 14:30:00,30.97,31.0,30.88,30.93,184839.03112085423,14.3295,14.3434,14.2878,14.311,184839.0311
2009-02-27 14:35:00,30.94,31.0,30.84,30.85,183315.93139413733,14.3156,14.3434,14.2693,14.274,183315.9314
2009-02-27 14:40:00,30.85,31.12,30.76,30.87,128049.16988183958,14.274,14.3989,14.2323,14.2832,128049.1699
2009-02-27 14:45:00,30.86,31.11,30.83,31.07,117822.64314531205,14.2786,14.3943,14.2647,14.3758,117822.6431
2009-02-27 14:50:00,31.09,31.19,31.0,31.11,99871.82493757752,14.385,14.4313,14.3434,14.3943,99871.8249
2009-02-27 14:55:00,31.11,31.27,31.06,31.11,122500.73516308528,14.3943,14.4683,14.3711,14.3943,122500.7352
2009-02-27 15:00:00,31.11,31.11,30.9,31.08,157858.40739044116,14.3943,14.3943,14.2971,14.3804,157858.4074
2009-02-27 15:05:00,31.09,31.1,30.93,30.99,118910.57152153838,14.385,14.3896,14.311,14.3387,118910.5715
2009-02-27 15:10:00,30.99,31.0,30.7,30.87,169608.03385368557,14.3387,14.3434,14.2046,14.2832,169608.0339
2009-02-27 15:15:00,30.85,30.9,30.77,30.77,246524.57005288743,14.274,14.2971,14.2369,14.2369,246524.5701
2009-02-27 15:20:00,30.77,30.81,30.51,30.72,333667.6329886168,14.2369,14.2555,14.1166,14.2138,333667.633
2009-02-27 15:25:00,30.72,30.85,30.51,30.53,258926.95354186764,14.2138,14.274,14.1166,14.1259,258926.9535
2009-02-27 15:30:00,30.53,30.82,30.5,30.71,292761.5260425067,14.1259,14.2601,14.112,14.2092,292761.526
2009-02-27 15:35:00,30.69,30.75,30.46,30.48,292326.35469201615,14.1999,14.2277,14.0935,14.1028,292326.3547
2009-02-27 15:40:00,30.49,30.84,30.44,30.68,216388.954031418,14.1074,14.2693,14.0843,14.1953,216388.954
2009-02-27 15:45:00,30.67,30.92,30.55,30.77,258926.95354186764,14.1907,14.3063,14.1352,14.2369,258926.9535
2009-02-27 15:50:00,30.78,30.83,30.52,30.54,293740.6615811103,14.2416,14.2647,14.1213,14.1305,293740.6616
2009-02-27 15:55:00,30.54,30.54,30.25,30.42,611633.3331144453,14.1305,14.1305,13.9963,14.075,611633.3331
2009-03-02 09:30:00,29.41,29.98,28.91,29.74,112926.96545229352,13.6077,13.8714,13.3763,13.7604,112926.9655
2009-03-02 09:35:00,29.79,30.02,29.65,29.76,172871.81898236458,13.7835,13.8899,13.7187,13.7696,172871.819
2009-03-02 09:40:00,29.76,29.8,29.34,29.44,156879.27185183746,13.7696,13.7881,13.5753,13.6216,156879.2719
2009-03-02 09:45:00,29.41,29.69,29.37,29.54,102918.02439101126,13.6077,13.7372,13.5892,13.6678,102918.0244
2009-03-02 09:50:00,29.56,29.74,29.52,29.6,155247.37928749796,13.6771,13.7604,13.6586,13.6956,155247.3793
2009-03-02 09:55:00,29.57,29.63,29.41,29.49,67777.93783890065,13.6817,13.7095,13.6077,13.6447,67777.9378
2009-03-02 10:00:00,29.56,29.71,29.3,29.32,135011.91148968812,13.6771,13.7465,13.5568,13.566,135011.9115
2009-03-02 10:05:00,29.36,29.47,29.24,29.42,151330.83713308314,13.5846,13.6354,13.529,13.6123,151330.8371
2009-03-02 10:10:00,29.43,29.51,29.33,29.42,191149.015702967,13.6169,13.654,13.5707,13.6123,191149.0157
2009-03-02 10:15:00,29.42,29.62,29.37,29.45,212907.58322749368,13.6123,13.7049,13.5892,13.6262,212907.5832
2009-03-02 10:20:00,29.48,29.56,29.36,29.46,138710.86796885767,13.6401,13.6771,13.5846,13.6308,138710.868
2009-03-02 10:25:00,29.45,29.46,29.25,29.37,128919.51258282064,13.6262,13.6308,13.5337,13.5892,128919.5126
2009-03-02 10:30:00,29.34,29.43,29.24,29.29,106725.77370780344,13.5753,13.6169,13.529,13.5522,106725.7737
2009-03-02 10:35:00,29.31,29.34,28.98,29.0,145238.4382262157,13.5614,13.5753,13.4087,13.418,145238.4382
2009-03-02 10:40:00,28.99,29.06,28.86,29.03,99219.06791184172,13.4134,13.4457,13.3532,13.4319,99219.0679
2009-03-02 10:45:00,29.05,29.05,28.82,28.83,72673.61553191916,13.4411,13.4411,13.3347,13.3393,72673.6155
2009-03-02 10:50:00,28.83,28.92,28.76,28.84,82791.34943082406,13.3393,13.381,13.3069,13.344,82791.3494
2009-03-02 10:55:00,28.84,28.89,28.71,28.72,70824.13729233439,13.344,13.3671,13.2838,13.2884,70824.1373
2009-03-02 11:00:00,28.72,28.74,28.57,28.58,190605.05151485384,13.2884,13.2977,13.219,13.2237,190605.0515
2009-03-02 11:05:00,28.58,28.61,28.49,28.5,110315.93734935034,13.2237,13.2375,13.182,13.1866,110315.9373
2009-03-02 11:10:00,28.52,28.59,28.46,28.59,107813.70208402976,13.1959,13.2283,13.1681,13.2283,107813.7021
2009-03-02 11:15:00,28.6,28.6,28.38,28.46,139798.796345084,13.2329,13.2329,13.1311,13.1681,139798.7963
2009-03-02 11:20:00,28.46,28.73,28.45,28.52,123371.07786406636,13.1681,13.2931,13.1635,13.1959,123371.0779
2009-03-02 11:25:00,28.53,28.53,28.29,28.31,115102.8222047462,13.2005,13.2005,13.0895,13.0987,115102.8222
2009-03-02 11:30:00,28.33,28.35,28.09,28.1,153941.86523602635,13.108,13.1172,12.9969,13.0016,153941.8652
2009-03-02 11:35:00,28.11,28.14,27.89,27.99,126634.86299274536,13.0062,13.0201,12.9044,12.9507,126634.863
2009-03-02 11:40:00,27.98,28.08,27.96,28.01,127505.20569372644,12.946,12.9923,12.9368,12.9599,127505.2057
2009-03-02 11:45:00,28.0,28.03,27.86,27.87,53961.2474608262,12.9553,12.9692,12.8905,12.8951,53961.2475
2009-03-02 11:50:00,27.86,27.91,27.73,27.84,95628.90427029482,12.8905,12.9137,12.8304,12.8813,95628.9043
2009-03-02 11:55:00,27.84,27.91,27.81,27.87,110315.93734935034,12.8813,12.9137,12.8674,12.8951,110315.9373
2009-03-02 12:00:00,27.87,28.09,27.86,28.07,131965.71203625438,12.8951,12.9969,12.8905,12.9877,131965.712
2009-03-02 12:05:00,28.07,28.18,28.02,28.11,155247.37928749796,12.9877,13.0386,12.9645,13.0062,155247.3793
2009-03-02 12:10:00,28.1,28.17,27.94,27.98,114994.02936712356,13.0016,13.034,12.9275,12.946,114994.0294
2009-03-02 12:15:00,27.98,28.04,27.85,27.89,74631.88660912655,12.946,12.9738,12.8859,12.9044,74631.8866
2009-03-02 12:20:00,27.89,28.36,27.89,28.36,111403.86572557667,12.9044,13.1219,12.9044,13.1219,111403.8657
2009-03-02 12:25:00,28.36,28.42,28.24,28.28,88557.36982482365,13.1219,13.1496,13.0663,13.0848,88557.3698
2009-03-02 12:30:00,28.27,28.33,28.2,28.27,77025.32903682449,13.0802,13.108,13.0478,13.0802,77025.329
2009-03-02 12:35:00,28.27,28.28,28.18,28.2,54505.21164893937,13.0802,13.0848,13.0386,13.0478,54505.2116
2009-03-02 12:40:00,28.2,28.2,27.99,28.01,128157.96271946222,13.0478,13.0478,12.9507,12.9599,128157.9627
2009-03-02 12:45:00,28.01,28.02,27.88,27.92,109445.59464836928,12.9599,12.9645,12.8998,12.9183,109445.5946
2009-03-02 12:50:00,27.92,28.12,27.88,27.95,87469.44144859731,12.9183,13.0108,12.8998,12.9322,87469.4414
2009-03-02 12:55:00,27.97,27.98,27.81,27.9,127178.82718085853,12.9414,12.946,12.8674,12.909,127178.8272
2009-03-02 13:00:00,27.9,28.07,27.86,27.97,72673.61553191916,12.909,12.9877,12.8905,12.9414,72673.6155
2009-03-02 13:05:00,27.96,28.04,27.88,28.02,52329.35489648669,12.9368,12.9738,12.8998,12.9645,52329.3549
2009-03-02 13:10:00,28.01,28.01,27.79,27.86,69192.24472799488,12.9599,12.9599,12.8581,12.8905,69192.2447
2009-03-02 13:15:00,27.86,27.88,27.79,27.8,106073.01668206762,12.8905,12.8998,12.8581,12.8628,106073.0167
2009-03-02 13:20:00,27.8,27.81,27.68,27.69,72238.44418142863,12.8628,12.8674,12.8072,12.8119,72238.4442
2009-03-02 13:25:00,27.69,27.83,27.59,27.69,114014.89382851988,12.8119,12.8766,12.7656,12.8119,114014.8938
2009-03-02 13:30:00,27.69,27.7,27.59,27.63,80941.8711912393,12.8119,12.8165,12.7656,12.7841,80941.8712
2009-03-02 13:35:00,27.62,27.75,27.6,27.69,72782.4083695418,12.7795,12.8396,12.7702,12.8119,72782.4084
2009-03-02 13:40:00,27.69,27.81,27.63,27.68,44169.89207478919,12.8119,12.8674,12.7841,12.8072,44169.8921
2009-03-02 13:45:00,27.67,27.88,27.63,27.88,66690.00946267431,12.8026,12.8998,12.7841,12.8998,66690.0095
2009-03-02 13:50:00,27.88,28.05,27.81,28.04,63099.84582112741,12.8998,12.9784,12.8674,12.9738,63099.8458
2009-03-02 13:55:00,28.05,28.24,28.04,28.24,98239.932373238,12.9784,13.0663,12.9738,13.0663,98239.9324
2009-03-02 14:00:00,28.22,28.26,28.04,28.15,103570.78141674706,13.0571,13.0756,12.9738,13.0247,103570.7814
2009-03-02 14:05:00,28.16,28.19,27.93,27.96,72456.0298566739,13.0293,13.0432,12.9229,12.9368,72456.0299
2009-03-02 14:10:00,27.96,28.07,27.94,28.06,71694.47999331546,12.9368,12.9877,12.9275,12.9831,71694.48
2009-03-02 14:15:00,28.03,28.25,28.03,28.05,104223.53844248288,12.9692,13.071,12.9692,12.9784,104223.5384
2009-03-02 14:20:00,28.04,28.09,28.02,28.03,140451.5533708198,12.9738,12.9969,12.9645,12.9692,140451.5534
2009-03-02 14:25:00,28.03,28.07,28.01,28.04,135011.91148968812,12.9692,12.9877,12.9599,12.9738,135011.9115
2009-03-02 14:30:00,28.04,28.28,27.93,28.21,127287.62001848116,12.9738,13.0848,12.9229,13.0525,127287.62
2009-03-02 14:35:00,28.21,28.48,28.19,28.38,214321.89011658792,13.0525,13.1774,13.0432,13.1311,214321.8901
2009-03-02 14:40:00,28.37,28.69,28.29,28.49,123697.45637693423,13.1265,13.2746,13.0895,13.182,123697.4564
2009-03-02 14:45:00,28.48,28.48,28.28,28.28,131530.54068576384,13.1774,13.1774,13.0848,13.0848,131530.5407
2009-03-02 14:50:00,28.29,28.49,28.12,28.23,173306.99033285512,13.0895,13.182,13.0108,13.0617,173306.9903
2009-03-02 14:55:00,28.23,28.26,27.92,27.93,187232.4735485522,13.0617,13.0756,12.9183,12.9229,187232.4735
2009-03-02 15:00:00,27.92,28.0,27.69,27.74,189190.7446257596,12.9183,12.9553,12.8119,12.835,189190.7446
2009-03-02 15:05:00,27.73,27.76,27.62,27.69,214865.8543047011,12.8304,12.8442,12.7795,12.8119,214865.8543
2009-03-02 15:10:00,27.69,27.81,27.63,27.7,245001.47032617056,12.8119,12.8674,12.7841,12.8165,245001.4703
2009-03-02 15:15:00,27.7,27.72,27.34,27.35,295590.1398206951,12.8165,12.8257,12.6499,12.6545,295590.1398
2009-03-02 15:20:00,27.35,27.59,27.35,27.45,331818.15474903205,12.6545,12.7656,12.6545,12.7008,331818.1547
2009-03-02 15:25:00,27.44,27.8,27.38,27.76,311582.68695122225,12.6962,12.8628,12.6684,12.8442,311582.687
2009-03-02 15:30:00,27.75,27.91,27.56,27.69,273070.02243281,12.8396,12.9137,12.7517,12.8119,273070.0224
2009-03-02 15:35:00,27.7,27.77,27.42,27.46,213995.51160372,12.8165,12.8489,12.6869,12.7054,213995.5116
2009-03-02 15:40:00,27.46,27.53,27.36,27.51,398181.7856988385,12.7054,12.7378,12.6592,12.7286,398181.7857
2009-03-02 15:45:00,27.51,27.68,27.35,27.4,373377.01872087806,12.7286,12.8072,12.6545,12.6777,373377.0187
2009-03-02 15:50:00,27.4,27.62,27.24,27.44,604235.4201561062,12.6777,12.7795,12.6037,12.6962,604235.4202
2009-03-02 15:55:00,27.44,27.73,27.43,27.66,1096087.8390480322,12.6962,12.8304,12.6916,12.798,1096087.839
2009-03-03 09:30:00,27.73,28.81,27.73,28.23,166344.24872500656,12.8304,13.3301,12.8304,13.0617,166344.2487
2009-03-03 09:35:00,28.25,28.48,28.09,28.12,176788.3611367794,13.071,13.1774,12.9969,13.0108,176788.3611
2009-03-03 09:40:00,28.16,28.16,27.62,27.82,136317.42554115973,13.0293,13.0293,12.7795,12.872,136317.4255
2009-03-03 09:45:00,27.82,27.86,27.54,27.67,127831.58420659431,12.872,12.8905,12.7425,12.8026,127831.5842
2009-03-03 09:50:00,27.66,27.9,27.58,27.85,141865.86025991404,12.798,12.909,12.761,12.8859,141865.8603
2009-03-03 09:55:00,27.86,27.86,27.36,27.46,133706.39743821652,12.8905,12.8905,12.6592,12.7054,133706.3974
2009-03-03 10:00:00,27.44,27.68,27.35,27.6,144041.71701236672,12.6962,12.8072,12.6545,12.7702,144041.717
2009-03-03 10:05:00,27.56,27.76,27.52,27.65,87795.81996146521,12.7517,12.8442,12.7332,12.7934,87795.82
2009-03-03 10:10:00,27.64,27.79,27.21,27.24,130333.81947191487,12.7887,12.8581,12.5898,12.6037,130333.8195
2009-03-03 10:15:00,27.25,27.32,27.14,27.18,128375.54839470748,12.6083,12.6407,12.5574,12.5759,128375.5484
2009-03-03 10:20:00,27.19,27.36,27.15,27.32,142627.41012327248,12.5805,12.6592,12.562,12.6407,142627.4101
2009-03-03 10:25:00,27.24,27.31,27.08,27.14,115211.61504236884,12.6037,12.636,12.5296,12.5574,115211.615
2009-03-03 10:30:00,27.14,27.15,26.9,26.94,139798.796345084,12.5574,12.562,12.4463,12.4648,139798.7963
2009-03-03 10:35:00,26.95,27.11,26.83,27.02,142301.03161040458,12.4695,12.5435,12.4139,12.5019,142301.0316
2009-03-03 10:40:00,27.02,27.15,26.79,26.8,235427.7006153788,12.5019,12.562,12.3954,12.4001,235427.7006
2009-03-03 10:45:00,26.78,26.87,26.71,26.74,175591.63992293042,12.3908,12.4325,12.3584,12.3723,175591.6399
2009-03-03 10:50:00,26.74,26.74,26.36,26.48,184403.8597703637,12.3723,12.3723,12.1965,12.252,184403.8598
2009-03-03 10:55:00,26.48,26.52,26.33,26.35,102809.23155338864,12.252,12.2705,12.1826,12.1919,102809.2316
2009-03-03 11:00:00,26.36,26.47,26.18,26.2,209317.4195859468,12.1965,12.2474,12.1132,12.1225,209317.4196
2009-03-03 11:05:00,26.21,26.3,26.03,26.27,251093.86923303804,12.1271,12.1687,12.0438,12.1548,251093.8692
2009-03-03 11:10:00,26.27,26.27,25.95,26.01,232599.08683719035,12.1548,12.1548,12.0068,12.0345,232599.0868
2009-03-03 11:15:00,25.99,26.18,25.97,26.1,242390.4422232273,12.0253,12.1132,12.016,12.0762,242390.4422
2009-03-03 11:20:00,26.08,26.18,26.02,26.08,134903.1186520655,12.0669,12.1132,12.0392,12.0669,134903.1187
2009-03-03 11:25:00,26.08,26.62,26.06,26.52,225201.1738788513,12.0669,12.3168,12.0577,12.2705,225201.1739
2009-03-03 11:30:00,26.52,26.59,26.45,26.46,156552.89333896956,12.2705,12.3029,12.2381,12.2428,156552.8933
2009-03-03 11:35:00,26.47,26.54,26.25,26.29,218129.6394333801,12.2474,12.2798,12.1456,12.1641,218129.6394
2009-03-03 11:40:00,26.31,26.46,26.22,26.41,147196.70930342306,12.1734,12.2428,12.1317,12.2196,147196.7093
2009-03-03 11:45:00,26.43,26.51,26.39,26.49,116299.54341859516,12.2289,12.2659,12.2104,12.2566,116299.5434
2009-03-03 11:50:00,26.49,26.56,26.18,26.26,245654.2273519064,12.2566,12.289,12.1132,12.1502,245654.2274
2009-03-03 11:55:00,26.28,26.38,26.23,26.33,90842.01941489894,12.1595,12.2057,12.1363,12.1826,90842.0194
2009-03-03 12:00:00,26.33,26.66,26.32,26.66,135338.29000255602,12.1826,12.3353,12.178,12.3353,135338.29
2009-03-03 12:05:00,26.67,27.03,26.66,26.99,115537.99355523674,12.3399,12.5065,12.3353,12.488,115537.9936
2009-03-03 12:10:00,27.0,27.18,26.96,27.06,130877.78366002806,12.4926,12.5759,12.4741,12.5204,130877.7837
2009-03-03 12:15:00,27.06,27.33,26.95,27.3,106616.9808701808,12.5204,12.6453,12.4695,12.6314,106616.9809
2009-03-03 12:20:00,27.31,27.41,27.19,27.27,109336.80181074663,12.636,12.6823,12.5805,12.6175,109336.8018
2009-03-03 12:25:00,27.28,27.61,27.24,27.47,153071.52253504528,12.6222,12.7748,12.6037,12.7101,153071.5225
2009-03-03 12:30:00,27.47,27.48,27.28,27.35,100306.99628806804,12.7101,12.7147,12.6222,12.6545,100306.9963
2009-03-03 12:35:00,27.38,27.45,27.27,27.34,81377.04254172982,12.6684,12.7008,12.6175,12.6499,81377.0425
2009-03-03 12:40:00,27.35,27.36,27.15,27.31,64840.53122308954,12.6545,12.6592,12.562,12.636,64840.5312
2009-03-03 12:45:00,27.32,27.36,27.15,27.17,60380.02488056157,12.6407,12.6592,12.562,12.5713,60380.0249
2009-03-03 12:50:00,27.15,27.17,26.9,27.02,131204.16217289597,12.562,12.5713,12.4463,12.5019,131204.1622
2009-03-03 12:55:00,27.02,27.03,26.78,26.88,187232.4735485522,12.5019,12.5065,12.3908,12.4371,187232.4735
2009-03-03 13:00:00,26.88,26.97,26.79,26.96,101068.54615142648,12.4371,12.4787,12.3954,12.4741,101068.5462
2009-03-03 13:05:00,26.97,27.0,26.72,26.88,79309.9786268998,12.4787,12.4926,12.3631,12.4371,79309.9786
2009-03-03 13:10:00,26.89,26.97,26.76,26.9,65384.49541120271,12.4417,12.4787,12.3816,12.4463,65384.4954
2009-03-03 13:15:00,26.88,27.12,26.85,27.11,71694.47999331546,12.4371,12.5481,12.4232,12.5435,71694.48
2009-03-03 13:20:00,27.12,27.3,27.08,27.17,75719.81498535289,12.5481,12.6314,12.5296,12.5713,75719.815
2009-03-03 13:25:00,27.19,27.19,26.95,26.96,74523.09377150392,12.5805,12.5805,12.4695,12.4741,74523.0938
2009-03-03 13:30:00,26.96,27.05,26.87,26.95,68104.31635176855,12.4741,12.5157,12.4325,12.4695,68104.3164
2009-03-03 13:35:00,26.96,26.98,26.76,26.83,117496.26463244414,12.4741,12.4834,12.3816,12.4139,117496.2646
2009-03-03 13:40:00,26.85,26.98,26.83,26.92,57551.4111023731,12.4232,12.4834,12.4139,12.4556,57551.4111
2009-03-03 13:45:00,26.94,26.94,26.75,26.8,109771.97316123715,12.4648,12.4648,12.3769,12.4001,109771.9732
2009-03-03 13:50:00,26.78,26.92,26.73,26.9,147196.70930342306,12.3908,12.4556,12.3677,12.4463,147196.7093
2009-03-03 13:55:00,26.9,27.17,26.89,27.04,143715.33849949882,12.4463,12.5713,12.4417,12.5111,143715.3385
2009-03-03 14:00:00,27.04,27.14,26.92,27.06,136643.80405402763,12.5111,12.5574,12.4556,12.5204,136643.8041
2009-03-03 14:05:00,27.08,27.14,26.92,26.95,111186.2800503314,12.5296,12.5574,12.4556,12.4695,111186.2801
2009-03-03 14:10:00,26.96,27.26,26.93,27.21,115864.37206810464,12.4741,12.6129,12.4602,12.5898,115864.3721
2009-03-03 14:15:00,27.2,27.24,27.11,27.18,107704.90924640711,12.5851,12.6037,12.5435,12.5759,107704.9092
2009-03-03 14:20:00,27.19,27.53,27.15,27.52,130116.23379666962,12.5805,12.7378,12.562,12.7332,130116.2338
2009-03-03 14:25:00,27.54,27.57,27.33,27.39,166670.62723787446,12.7425,12.7563,12.6453,12.6731,166670.6272
2009-03-03 14:30:00,27.41,27.94,27.39,27.9,228464.95900753027,12.6823,12.9275,12.6731,12.909,228464.959
2009-03-03 14:35:00,27.9,28.17,27.8,27.96,287213.0913237524,12.909,13.034,12.8628,12.9368,287213.0913
2009-03-03 14:40:00,27.99,28.1,27.73,27.85,215409.81849281423,12.9507,13.0016,12.8304,12.8859,215409.8185
2009-03-03 14:45:00,27.84,27.91,27.63,27.76,149698.94456874364,12.8813,12.9137,12.7841,12.8442,149698.9446
2009-03-03 14:50:00,27.76,27.81,27.51,27.73,160795.81400625227,12.8442,12.8674,12.7286,12.8304,160795.814
2009-03-03 14:55:00,27.73,28.06,27.65,27.9,195609.52204549496,12.8304,12.9831,12.7934,12.909,195609.522
2009-03-03 15:00:00,27.91,27.94,27.74,27.77,186144.54517232583,12.9137,12.9275,12.835,12.8489,186144.5452
2009-03-03 15:05:00,27.77,27.82,27.55,27.57,195391.9363702497,12.8489,12.872,12.7471,12.7563,195391.9364
2009-03-03 15:10:00,27.57,27.68,27.35,27.42,214648.26862945585,12.7563,12.8072,12.6545,12.6869,214648.2686
2009-03-03 15:15:00,27.41,27.54,27.34,27.39,137514.1467550087,12.6823,12.7425,12.6499,12.6731,137514.1468
2009-03-03 15:20:00,27.39,27.5,26.95,26.96,195718.3148831176,12.6731,12.724,12.4695,12.4741,195718.3149
2009-03-03 15:25:00,26.95,27.12,26.82,26.95,256751.09678941497,12.4695,12.5481,12.4093,12.4695,256751.0968
2009-03-03 15:30:00,26.91,27.13,26.85,27.12,270350.20149224414,12.451,12.5528,12.4232,12.5481,270350.2015
2009-03-03 15:35:00,27.13,27.14,26.94,26.96,268174.3447397915,12.5528,12.5574,12.4648,12.4741,268174.3447
2009-03-03 15:40:00,26.95,27.01,26.83,26.9,346505.1878280876,12.4695,12.4972,12.4139,12.4463,346505.1878
2009-03-03 15:45:00,26.9,27.05,26.85,26.93,278400.87147631904,12.4463,12.5157,12.4232,12.4602,278400.8715
2009-03-03 15:50:00,26.91,27.47,26.88,27.32,562894.1418595056,12.451,12.7101,12.4371,12.6407,562894.1419
2009-03-03 15:55:00,27.32,27.54,27.25,27.4,688223.4908007793,12.6407,12.7425,12.6083,12.6777,688223.4908
2009-03-04 09:30:00,28.83,29.02,28.03,28.11,173850.95452096828,13.3393,13.4272,12.9692,13.0062,173850.9545
2009-03-04 09:35:00,28.11,28.52,28.08,28.23,214321.89011658792,13.0062,13.1959,12.9923,13.0617,214321.8901
2009-03-04 09:40:00,28.24,28.43,27.96,28.09,204748.1204057962,13.0663,13.1543,12.9368,12.9969,204748.1204
2009-03-04 09:45:00,28.09,28.27,27.69,27.86,168411.3126398366,12.9969,13.0802,12.8119,12.8905,168411.3126
2009-03-04 09:50:00,27.85,27.92,26.97,26.97,307992.52330967534,12.8859,12.9183,12.4787,12.4787,307992.5233
2009-03-04 09:55:00,26.97,27.06,26.45,26.73,295698.93265831773,12.4787,12.5204,12.2381,12.3677,295698.9327
2009-03-04 10:00:00,26.72,27.01,26.7,26.85,219761.5319977196,12.3631,12.4972,12.3538,12.4232,219761.532
2009-03-04 10:05:00,26.85,27.14,26.85,27.0,161774.94954485598,12.4232,12.5574,12.4232,12.4926,161774.9495
2009-03-04 10:10:00,27.0,27.04,26.66,26.77,145238.4382262157,12.4926,12.5111,12.3353,12.3862,145238.4382
2009-03-04 10:15:00,26.76,26.85,26.66,26.67,128593.13406995276,12.3816,12.4232,12.3353,12.3399,128593.1341
2009-03-04 10:20:00,26.67,26.83,26.59,26.7,120216.08557300996,12.3399,12.4139,12.3029,12.3538,120216.0856
2009-03-04 10:25:00,26.7,26.82,26.65,26.81,208229.4912097205,12.3538,12.4093,12.3307,12.4047,208229.4912
2009-03-04 10:30:00,26.78,26.81,26.53,26.58,265236.9381239804,12.3908,12.4047,12.2751,12.2983,265236.9381
2009-03-04 10:35:00,26.58,26.81,26.56,26.8,185382.99530896745,12.2983,12.4047,12.289,12.4001,185382.9953
2009-03-04 10:40:00,26.78,27.2,26.74,27.01,185056.61679609952,12.3908,12.5851,12.3723,12.4972,185056.6168
2009-03-04 10:45:00,27.0,27.13,26.8,27.02,126634.86299274536,12.4926,12.5528,12.4001,12.5019,126634.863
2009-03-04 10:50:00,27.04,27.2,26.84,26.85,126417.27731750008,12.5111,12.5851,12.4186,12.4232,126417.2773
2009-03-04 10:55:00,26.86,26.94,26.67,26.78,114450.0651790104,12.4278,12.4648,12.3399,12.3908,114450.0652
2009-03-04 11:00:00,26.8,27.18,26.8,26.89,134685.53297682022,12.4001,12.5759,12.4001,12.4417,134685.533
2009-03-04 11:05:00,26.9,27.15,26.9,26.91,101938.88885240756,12.4463,12.562,12.4463,12.451,101938.8889
2009-03-04 11:10:00,26.9,27.34,26.9,27.18,117605.05747006678,12.4463,12.6499,12.4463,12.5759,117605.0575
2009-03-04 11:15:00,27.18,27.35,27.17,27.28,54940.3829994299,12.5759,12.6545,12.5713,12.6222,54940.383
2009-03-04 11:20:00,27.26,27.36,27.09,27.15,92582.70481686108,12.6129,12.6592,12.5342,12.562,92582.7048
2009-03-04 11:25:00,27.14,27.41,27.1,27.4,127722.79136897168,12.5574,12.6823,12.5389,12.6777,127722.7914
2009-03-04 11:30:00,27.41,27.58,27.35,27.48,137296.56107976343,12.6823,12.761,12.6545,12.7147,137296.5611
2009-03-04 11:35:00,27.46,27.51,27.35,27.35,73217.57972003233,12.7054,12.7286,12.6545,12.6545,73217.5797
2009-03-04 11:40:00,27.37,27.37,27.23,27.3,47977.64139158136,12.6638,12.6638,12.599,12.6314,47977.6414
2009-03-04 11:45:00,27.31,27.38,27.24,27.35,75175.85079723972,12.636,12.6684,12.6037,12.6545,75175.8508
2009-03-04 11:50:00,27.34,27.48,27.26,27.38,78113.25741305083,12.6499,12.7147,12.6129,12.6684,78113.2574
2009-03-04 11:55:00,27.39,27.56,27.35,27.4,60923.98906867474,12.6731,12.7517,12.6545,12.6777,60923.9891
2009-03-04 12:00:00,27.41,27.47,27.33,27.33,74631.88660912655,12.6823,12.7101,12.6453,12.6453,74631.8866
2009-03-04 12:05:00,27.32,27.42,27.13,27.15,144476.88836285725,12.6407,12.6869,12.5528,12.562,144476.8884
2009-03-04 12:10:00,27.17,27.38,27.16,27.27,88666.16266244628,12.5713,12.6684,12.5666,12.6175,88666.1627
2009-03-04 12:15:00,27.26,27.31,27.09,27.09,93017.8761673516,12.6129,12.636,12.5342,12.5342,93017.8762
2009-03-04 12:20:00,27.09,27.26,27.07,27.09,118692.98584629312,12.5342,12.6129,12.525,12.5342,118692.9858
2009-03-04 12:25:00,27.12,27.24,27.09,27.17,102047.6816900302,12.5481,12.6037,12.5342,12.5713,102047.6817
2009-03-04 12:30:00,27.17,27.27,27.14,27.22,56898.6540766373,12.5713,12.6175,12.5574,12.5944,56898.6541
2009-03-04 12:35:00,27.21,27.51,27.17,27.39,106399.39519493553,12.5898,12.7286,12.5713,12.6731,106399.3952
2009-03-04 12:40:00,27.38,27.4,27.12,27.14,70062.58742897595,12.6684,12.6777,12.5481,12.5574,70062.5874
2009-03-04 12:45:00,27.13,27.18,26.92,26.92,74631.88660912655,12.5528,12.5759,12.4556,12.4556,74631.8866
2009-03-04 12:50:00,26.91,26.98,26.83,26.85,97369.58967225696,12.451,12.4834,12.4139,12.4232,97369.5897
2009-03-04 12:55:00,26.86,26.89,26.64,26.81,127831.58420659431,12.4278,12.4417,12.326,12.4047,127831.5842
2009-03-04 13:00:00,26.8,26.8,26.58,26.59,151004.45862021524,12.4001,12.4001,12.2983,12.3029,151004.4586
2009-03-04 13:05:00,26.59,26.67,26.47,26.66,171131.13358040244,12.3029,12.3399,12.2474,12.3353,171131.1336
2009-03-04 13:10:00,26.67,26.75,26.5,26.51,135664.66851542392,12.3399,12.3769,12.2613,12.2659,135664.6685
2009-03-04 13:15:00,26.51,26.66,26.44,26.66,124676.59191553797,12.2659,12.3353,12.2335,12.3353,124676.5919
2009-03-04 13:20:00,26.64,26.66,26.5,26.52,146326.36660244202,12.326,12.3353,12.2613,12.2705,146326.3666
2009-03-04 13:25:00,26.53,26.8,26.52,26.58,114558.85801663304,12.2751,12.4001,12.2705,12.2983,114558.858
2009-03-04 13:30:00,26.56,26.75,26.5,26.53,142192.23877278194,12.289,12.3769,12.2613,12.2751,142192.2388
2009-03-04 13:35:00,26.55,26.56,26.32,26.35,103679.5742543697,12.2844,12.289,12.178,12.1919,103679.5743
2009-03-04 13:40:00,26.34,26.46,26.3,26.38,77678.0860625603,12.1872,12.2428,12.1687,12.2057,77678.0861
2009-03-04 13:45:00,26.38,26.52,26.33,26.49,123915.04205217952,12.2057,12.2705,12.1826,12.2566,123915.0421
2009-03-04 13:50:00,26.49,26.52,26.32,26.33,72238.44418142863,12.2566,12.2705,12.178,12.1826,72238.4442
2009-03-04 13:55:00,26.32,26.44,26.2,26.23,108792.83762263348,12.178,12.2335,12.1225,12.1363,108792.8376
2009-03-04 14:00:00,26.22,26.48,26.1,26.39,244783.8846509253,12.1317,12.252,12.0762,12.2104,244783.8847
2009-03-04 14:05:00,26.39,26.61,26.31,26.55,380557.3460039719,12.2104,12.3122,12.1734,12.2844,380557.346
2009-03-04 14:10:00,26.54,26.55,26.36,26.39,89536.50536342734,12.2798,12.2844,12.1965,12.2104,89536.5054
2009-03-04 14:15:00,26.4,26.69,26.28,26.57,217694.4680828896,12.215,12.3492,12.1595,12.2936,217694.4681
2009-03-04 14:20:00,26.56,26.63,26.51,26.59,148937.3947053852,12.289,12.3214,12.2659,12.3029,148937.3947
2009-03-04 14:25:00,26.57,26.6,26.39,26.39,125438.1417788964,12.2936,12.3075,12.2104,12.2104,125438.1418
2009-03-04 14:30:00,26.39,26.44,26.29,26.36,108031.28775927504,12.2104,12.2335,12.1641,12.1965,108031.2878
2009-03-04 14:35:00,26.36,26.59,26.25,26.49,198438.13582368343,12.1965,12.3029,12.1456,12.2566,198438.1358
2009-03-04 14:40:00,26.47,26.62,26.4,26.6,129245.89109568857,12.2474,12.3168,12.215,12.3075,129245.8911
2009-03-04 14:45:00,26.62,26.86,26.6,26.78,174721.29722194935,12.3168,12.4278,12.3075,12.3908,174721.2972
2009-03-04 14:50:00,26.81,27.08,26.79,26.86,144259.30268761198,12.4047,12.5296,12.3954,12.4278,144259.3027
2009-03-04 14:55:00,26.86,27.01,26.67,26.95,247286.1199162459,12.4278,12.4972,12.3399,12.4695,247286.1199
2009-03-04 15:00:00,26.95,26.98,26.72,26.77,392524.5581424615,12.4695,12.4834,12.3631,12.3862,392524.5581
2009-03-04 15:05:00,26.78,26.91,26.68,26.91,160360.64265576174,12.3908,12.451,12.3445,12.451,160360.6427
2009-03-04 15:10:00,26.91,27.38,26.91,27.28,271873.301218961,12.451,12.6684,12.451,12.6222,271873.3012
2009-03-04 15:15:00,27.27,27.55,27.24,27.55,272852.4367575647,12.6175,12.7471,12.6037,12.7471,272852.4368
2009-03-04 15:20:00,27.53,27.61,27.31,27.51,335734.69690344686,12.7378,12.7748,12.636,12.7286,335734.6969
2009-03-04 15:25:00,27.52,27.6,27.38,27.6,282208.6207931112,12.7332,12.7702,12.6684,12.7702,282208.6208
2009-03-04 15:30:00,27.59,27.68,27.43,27.5,246089.3987023969,12.7656,12.8072,12.6916,12.724,246089.3987
2009-03-04 15:35:00,27.5,27.6,27.2,27.38,342588.6456736728,12.724,12.7702,12.5851,12.6684,342588.6457
2009-03-04 15:40:00,27.39,27.39,27.07,27.16,453666.1328863815,12.6731,12.6731,12.525,12.5666,453666.1329
2009-03-04 15:45:00,27.17,27.22,26.79,26.84,421028.2815995915,12.5713,12.5944,12.3954,12.4186,421028.2816
2009-03-04 15:50:00,26.84,27.05,26.81,26.9,547445.5589170916,12.4186,12.5157,12.4047,12.4463,547445.5589
2009-03-04 15:55:00,26.9,27.22,26.9,27.03,626755.5375439913,12.4463,12.5944,12.4463,12.5065,626755.5375
2009-03-05 09:30:00,26.01,26.47,26.01,26.31,92582.70481686108,12.0345,12.2474,12.0345,12.1734,92582.7048
2009-03-05 09:35:00,26.34,26.75,26.26,26.45,114558.85801663304,12.1872,12.3769,12.1502,12.2381,114558.858
2009-03-05 09:40:00,26.42,26.6,26.3,26.32,90624.43373965369,12.2242,12.3075,12.1687,12.178,90624.4337
2009-03-05 09:45:00,26.32,26.58,26.2,26.23,99110.27507421908,12.178,12.2983,12.1225,12.1363,99110.2751
2009-03-05 09:50:00,26.21,26.52,26.17,26.42,83335.31361893723,12.1271,12.2705,12.1086,12.2242,83335.3136
2009-03-05 09:55:00,26.44,26.49,26.27,26.34,66798.80230029694,12.2335,12.2566,12.1548,12.1872,66798.8023
2009-03-05 10:00:00,26.35,26.56,26.23,26.34,103135.61006625651,12.1919,12.289,12.1363,12.1872,103135.6101
2009-03-05 10:05:00,26.38,26.43,26.08,26.1,97043.21115938904,12.2057,12.2289,12.0669,12.0762,97043.2112
2009-03-05 10:10:00,26.1,26.12,25.91,25.91,151766.00848357368,12.0762,12.0854,11.9883,11.9883,151766.0085
2009-03-05 10:15:00,25.9,26.17,25.86,26.11,169172.86250319504,11.9836,12.1086,11.9651,12.0808,169172.8625
2009-03-05 10:20:00,26.1,26.17,25.86,26.08,157423.23603995063,12.0762,12.1086,11.9651,12.0669,157423.236
2009-03-05 10:25:00,26.06,26.12,25.95,26.01,78766.01443878663,12.0577,12.0854,12.0068,12.0345,78766.0144
2009-03-05 10:30:00,25.99,26.1,25.83,26.06,97152.00399701168,12.0253,12.0762,11.9513,12.0577,97152.004
2009-03-05 10:35:00,26.02,26.03,25.7,25.86,143497.75282425355,12.0392,12.0438,11.8911,11.9651,143497.7528
2009-03-05 10:40:00,25.84,26.0,25.79,25.83,92038.74062874792,11.9559,12.0299,11.9328,11.9513,92038.7406
2009-03-05 10:45:00,25.82,25.87,25.65,25.76,120216.08557300996,11.9466,11.9698,11.868,11.9189,120216.0856
2009-03-05 10:50:00,25.76,25.78,25.53,25.65,98675.10372372856,11.9189,11.9281,11.8125,11.868,98675.1037
2009-03-05 10:55:00,25.66,25.69,25.4,25.48,83879.2778070504,11.8726,11.8865,11.7523,11.7893,83879.2778
2009-03-05 11:00:00,25.49,25.58,25.43,25.53,66907.59513791958,11.7939,11.8356,11.7662,11.8125,66907.5951
2009-03-05 11:05:00,25.53,25.54,25.34,25.42,102156.47452765284,11.8125,11.8171,11.7245,11.7616,102156.4745
2009-03-05 11:10:00,25.42,25.64,25.4,25.56,126852.44866799064,11.7616,11.8633,11.7523,11.8263,126852.4487
2009-03-05 11:15:00,25.56,25.6,25.33,25.45,125329.34894127375,11.8263,11.8448,11.7199,11.7754,125329.3489
2009-03-05 11:20:00,25.46,25.54,25.39,25.54,152745.14402217738,11.7801,11.8171,11.7477,11.8171,152745.144
2009-03-05 11:25:00,25.55,25.58,25.48,25.57,114123.6866661425,11.8217,11.8356,11.7893,11.831,114123.6867
2009-03-05 11:30:00,25.57,25.65,25.53,25.62,127505.20569372644,11.831,11.868,11.8125,11.8541,127505.2057
2009-03-05 11:35:00,25.59,25.92,25.59,25.9,173850.95452096828,11.8402,11.9929,11.8402,11.9836,173850.9545
2009-03-05 11:40:00,25.88,26.01,25.8,25.95,110098.35167410508,11.9744,12.0345,11.9374,12.0068,110098.3517
2009-03-05 11:45:00,25.95,26.08,25.88,25.93,94649.76873169112,12.0068,12.0669,11.9744,11.9975,94649.7687
2009-03-05 11:50:00,25.92,25.93,25.68,25.68,129681.06244617909,11.9929,11.9975,11.8819,11.8819,129681.0624
2009-03-05 11:55:00,25.69,25.87,25.68,25.85,126743.655830368,11.8865,11.9698,11.8819,11.9605,126743.6558
2009-03-05 12:00:00,25.84,25.89,25.53,25.58,163624.42778444072,11.9559,11.979,11.8125,11.8356,163624.4278
2009-03-05 12:05:00,25.56,25.64,25.5,25.57,90189.26238916314,11.8263,11.8633,11.7986,11.831,90189.2624
2009-03-05 12:10:00,25.58,25.58,25.4,25.5,99980.61777520015,11.8356,11.8356,11.7523,11.7986,99980.6178
2009-03-05 12:15:00,25.49,25.53,25.42,25.49,74305.50809625865,11.7939,11.8125,11.7616,11.7939,74305.5081
2009-03-05 12:20:00,25.5,25.65,25.49,25.58,70497.75877946649,11.7986,11.868,11.7939,11.8356,70497.7588
2009-03-05 12:25:00,25.57,25.82,25.56,25.79,87143.06293572941,11.831,11.9466,11.8263,11.9328,87143.0629
2009-03-05 12:30:00,25.8,25.8,25.6,25.71,58204.1681281089,11.9374,11.9374,11.8448,11.8957,58204.1681
2009-03-05 12:35:00,25.68,25.69,25.55,25.63,90733.2265772763,11.8819,11.8865,11.8217,11.8587,90733.2266
2009-03-05 12:40:00,25.63,25.76,25.62,25.74,119998.4998977647,11.8587,11.9189,11.8541,11.9096,119998.4999
2009-03-05 12:45:00,25.76,25.76,25.65,25.71,152309.97267168685,11.9189,11.9189,11.868,11.8957,152309.9727
2009-03-05 12:50:00,25.71,25.73,25.66,25.7,52655.733409354594,11.8957,11.905,11.8726,11.8911,52655.7334
2009-03-05 12:55:00,25.69,25.73,25.6,25.63,74523.09377150392,11.8865,11.905,11.8448,11.8587,74523.0938
2009-03-05 13:00:00,25.62,25.72,25.6,25.69,94758.56156931377,11.8541,11.9004,11.8448,11.8865,94758.5616
2009-03-05 13:05:00,25.69,25.91,25.65,25.9,70280.17310422122,11.8865,11.9883,11.868,11.9836,70280.1731
2009-03-05 13:10:00,25.91,26.1,25.86,26.1,121956.77097497213,11.9883,12.0762,11.9651,12.0762,121956.771
2009-03-05 13:15:00,26.09,26.16,25.91,25.99,104005.9527672376,12.0716,12.1039,11.9883,12.0253,104005.9528
2009-03-05 13:20:00,26.01,26.02,25.69,25.76,76916.53619920186,12.0345,12.0392,11.8865,11.9189,76916.5362
2009-03-05 13:25:00,25.75,25.91,25.7,25.9,75611.02214773025,11.9142,11.9883,11.8911,11.9836,75611.0221
2009-03-05 13:30:00,25.9,25.9,25.68,25.76,67777.93783890065,11.9836,11.9836,11.8819,11.9189,67777.9378
2009-03-05 13:35:00,25.76,25.79,25.68,25.78,70932.93012995702,11.9189,11.9328,11.8819,11.9281,70932.9301
2009-03-05 13:40:00,25.78,25.88,25.61,25.72,122609.52800070791,11.9281,11.9744,11.8495,11.9004,122609.528
2009-03-05 13:45:00,25.72,25.81,25.66,25.72,88122.19847433311,11.9004,11.942,11.8726,11.9004,88122.1985
2009-03-05 13:50:00,25.74,25.79,25.65,25.78,123806.24921455688,11.9096,11.9328,11.868,11.9281,123806.2492
2009-03-05 13:55:00,25.76,25.83,25.71,25.74,115537.99355523674,11.9189,11.9513,11.8957,11.9096,115537.9936
2009-03-05 14:00:00,25.74,25.87,25.64,25.74,141757.0674222914,11.9096,11.9698,11.8633,11.9096,141757.0674
2009-03-05 14:05:00,25.73,25.76,25.63,25.69,111077.48721270876,11.905,11.9189,11.8587,11.8865,111077.4872
2009-03-05 14:10:00,25.67,25.69,25.45,25.5,129137.09825806592,11.8772,11.8865,11.7754,11.7986,129137.0983
2009-03-05 14:15:00,25.51,25.62,25.44,25.57,125329.34894127375,11.8032,11.8541,11.7708,11.831,125329.3489
2009-03-05 14:20:00,25.57,25.57,25.29,25.3,131965.71203625438,11.831,11.831,11.7014,11.706,131965.712
2009-03-05 14:25:00,25.29,25.42,25.28,25.31,136317.42554115973,11.7014,11.7616,11.6968,11.7107,136317.4255
2009-03-05 14:30:00,25.31,25.48,25.29,25.47,160034.26414289384,11.7107,11.7893,11.7014,11.7847,160034.2641
2009-03-05 14:35:00,25.47,25.59,25.4,25.44,150351.70159447944,11.7847,11.8402,11.7523,11.7708,150351.7016
2009-03-05 14:40:00,25.43,25.59,25.41,25.52,157640.8217151959,11.7662,11.8402,11.7569,11.8078,157640.8217
2009-03-05 14:45:00,25.52,25.66,25.48,25.56,161774.94954485598,11.8078,11.8726,11.7893,11.8263,161774.9495
2009-03-05 14:50:00,25.56,25.62,25.45,25.47,90189.26238916314,11.8263,11.8541,11.7754,11.7847,90189.2624
2009-03-05 14:55:00,25.5,25.58,25.33,25.33,154268.24374889425,11.7986,11.8356,11.7199,11.7199,154268.2437
2009-03-05 15:00:00,25.35,25.39,25.23,25.33,151766.00848357368,11.7292,11.7477,11.6736,11.7199,151766.0085
2009-03-05 15:05:00,25.31,25.44,25.27,25.36,225853.93090458703,11.7107,11.7708,11.6922,11.7338,225853.9309
2009-03-05 15:10:00,25.36,25.56,25.36,25.51,227377.030631304,11.7338,11.8263,11.7338,11.8032,227377.0306
2009-03-05 15:15:00,25.51,25.67,25.46,25.48,193760.0438059102,11.8032,11.8772,11.7801,11.7893,193760.0438
2009-03-05 15:20:00,25.48,25.53,25.34,25.34,236733.21466685043,11.7893,11.8125,11.7245,11.7245,236733.2147
2009-03-05 15:25:00,25.35,25.37,25.18,25.29,255010.41138745288,11.7292,11.7384,11.6505,11.7014,255010.4114
2009-03-05 15:30:00,25.29,25.34,25.21,25.24,262081.945832924,11.7014,11.7245,11.6644,11.6783,262081.9458
2009-03-05 15:35:00,25.25,25.38,25.17,25.25,347919.49471718183,11.6829,11.743,11.6459,11.6829,347919.4947
2009-03-05 15:40:00,25.24,25.34,25.19,25.3,557345.7071407512,11.6783,11.7245,11.6551,11.706,557345.7071
2009-03-05 15:45:00,25.3,25.6,25.25,25.58,351400.8655211061,11.706,11.8448,11.6829,11.8356,351400.8655
2009-03-05 15:50:00,25.57,25.58,25.38,25.51,669728.7084049316,11.831,11.8356,11.743,11.8032,669728.7084
2009-03-05 15:55:00,25.53,25.66,25.37,25.55,905047.6161826878,11.8125,11.8726,11.7384,11.8217,905047.6162
2009-03-06 09:30:00,25.83,25.83,24.88,25.02,140016.38202032927,11.9513,11.9513,11.5117,11.5765,140016.382
2009-03-06 09:35:00,25.06,25.22,24.97,25.0,124785.3847531606,11.595,11.669,11.5533,11.5672,124785.3848
2009-03-06 09:40:00,25.0,25.26,24.96,25.12,218020.84659575747,11.5672,11.6875,11.5487,11.6228,218020.8466
2009-03-06 09:45:00,25.16,25.3,24.92,25.03,242934.4064113405,11.6413,11.706,11.5302,11.5811,242934.4064
2009-03-06 09:50:00,25.01,25.13,24.95,25.03,203007.43500383405,11.5719,11.6274,11.5441,11.5811,203007.435
2009-03-06 09:55:00,25.0,25.04,24.77,24.79,183642.30990700528,11.5672,11.5857,11.4608,11.4701,183642.3099
2009-03-06 10:00:00,24.8,24.92,24.58,24.59,417220.53228279937,11.4747,11.5302,11.3729,11.3775,417220.5323
2009-03-06 10:05:00,24.59,24.59,24.18,24.32,370004.4407545764,11.3775,11.3775,11.1878,11.2526,370004.4408
2009-03-06 10:10:00,24.31,24.34,23.82,23.83,247177.32707862323,11.248,11.2619,11.0213,11.0259,247177.3271
2009-03-06 10:15:00,23.83,23.86,23.2,23.49,330839.01921042835,11.0259,11.0398,10.7344,10.8686,330839.0192
2009-03-06 10:20:00,23.48,23.71,23.29,23.64,418961.2176847615,10.8639,10.9704,10.776,10.938,418961.2177
2009-03-06 10:25:00,23.63,24.0,23.49,23.98,263387.4598843956,10.9333,11.1045,10.8686,11.0953,263387.4599
2009-03-06 10:30:00,23.98,24.08,23.83,23.9,281773.4494426207,11.0953,11.1416,11.0259,11.0583,281773.4494
2009-03-06 10:35:00,23.9,24.15,23.88,23.96,571815.1545445615,11.0583,11.1739,11.049,11.086,571815.1545
2009-03-06 10:40:00,23.96,24.22,23.77,23.9,267739.17338930094,11.086,11.2063,10.9981,11.0583,267739.1734
2009-03-06 10:45:00,23.9,23.92,23.47,23.58,316804.74315710866,11.0583,11.0675,10.8593,10.9102,316804.7432
2009-03-06 10:50:00,23.58,23.75,23.44,23.66,257295.06097752813,10.9102,10.9889,10.8454,10.9472,257295.061
2009-03-06 10:55:00,23.67,23.81,23.51,23.54,223678.0741521344,10.9519,11.0166,10.8778,10.8917,223678.0742
2009-03-06 11:00:00,23.55,23.71,23.43,23.5,265128.1452863577,10.8963,10.9704,10.8408,10.8732,265128.1453
2009-03-06 11:05:00,23.5,23.7,23.39,23.7,246524.57005288743,10.8732,10.9657,10.8223,10.9657,246524.5701
2009-03-06 11:10:00,23.7,24.08,23.69,23.94,176679.56829915676,10.9657,11.1416,10.9611,11.0768,176679.5683
2009-03-06 11:15:00,23.95,23.99,23.6,23.64,178855.4250516094,11.0814,11.0999,10.9195,10.938,178855.4251
2009-03-06 11:20:00,23.65,23.68,23.38,23.45,165909.07737451603,10.9426,10.9565,10.8177,10.8501,165909.0774
2009-03-06 11:25:00,23.44,23.48,23.24,23.36,193433.6652930423,10.8454,10.8639,10.7529,10.8084,193433.6653
2009-03-06 11:30:00,23.36,23.68,23.29,23.64,127831.58420659431,10.8084,10.9565,10.776,10.938,127831.5842
2009-03-06 11:35:00,23.61,23.67,23.47,23.5,169281.65534081767,10.9241,10.9519,10.8593,10.8732,169281.6553
2009-03-06 11:40:00,23.5,23.66,23.44,23.47,143062.581473763,10.8732,10.9472,10.8454,10.8593,143062.5815
2009-03-06 11:45:00,23.46,23.54,23.24,23.43,276877.77174960217,10.8547,10.8917,10.7529,10.8408,276877.7717
2009-03-06 11:50:00,23.43,23.51,23.39,23.44,113362.13680278408,10.8408,10.8778,10.8223,10.8454,113362.1368
2009-03-06 11:55:00,23.45,23.58,23.4,23.42,102156.47452765284,10.8501,10.9102,10.8269,10.8362,102156.4745
2009-03-06 12:00:00,23.42,23.62,23.36,23.48,105855.43100682236,10.8362,10.9287,10.8084,10.8639,105855.431
2009-03-06 12:05:00,23.49,23.75,23.49,23.62,153833.07239840372,10.8686,10.9889,10.8686,10.9287,153833.0724
2009-03-06 12:10:00,23.62,23.66,23.5,23.59,107160.94505829396,10.9287,10.9472,10.8732,10.9148,107160.9451
2009-03-06 12:15:00,23.6,23.7,23.37,23.49,152527.5583469321,10.9195,10.9657,10.813,10.8686,152527.5583
2009-03-06 12:20:00,23.48,23.51,23.24,23.25,155682.5506379885,10.8639,10.8778,10.7529,10.7575,155682.5506
2009-03-06 12:25:00,23.26,23.29,23.21,23.24,111077.48721270876,10.7621,10.776,10.739,10.7529,111077.4872
2009-03-06 12:30:00,23.24,23.28,23.21,23.23,92909.08332972898,10.7529,10.7714,10.739,10.7483,92909.0833
2009-03-06 12:35:00,23.23,23.26,23.08,23.26,235318.9077777562,10.7483,10.7621,10.6789,10.7621,235318.9078
2009-03-06 12:40:00,23.26,23.26,22.93,22.94,191040.2228653444,10.7621,10.7621,10.6095,10.6141,191040.2229
2009-03-06 12:45:00,22.95,22.95,22.72,22.88,169499.24101606294,10.6187,10.6187,10.5123,10.5863,169499.241
2009-03-06 12:50:00,22.89,23.01,22.88,22.94,148502.22335489467,10.591,10.6465,10.5863,10.6141,148502.2234
2009-03-06 12:55:00,22.93,22.99,22.86,22.98,139472.4178322161,10.6095,10.6372,10.5771,10.6326,139472.4178
2009-03-06 13:00:00,22.98,23.05,22.93,22.98,159272.7142795354,10.6326,10.665,10.6095,10.6326,159272.7143
2009-03-06 13:05:00,22.98,23.03,22.89,22.92,149154.98038063047,10.6326,10.6557,10.591,10.6048,149154.9804
2009-03-06 13:10:00,22.92,22.97,22.71,22.72,131204.16217289597,10.6048,10.628,10.5077,10.5123,131204.1622
2009-03-06 13:15:00,22.73,22.78,22.59,22.66,166017.87021213866,10.5169,10.5401,10.4521,10.4845,166017.8702
2009-03-06 13:20:00,22.65,22.65,22.53,22.61,173959.74735859092,10.4799,10.4799,10.4244,10.4614,173959.7474
2009-03-06 13:25:00,22.59,22.79,22.56,22.75,125655.72745414166,10.4521,10.5447,10.4383,10.5262,125655.7275
2009-03-06 13:30:00,22.75,22.76,22.57,22.75,77895.67173780556,10.5262,10.5308,10.4429,10.5262,77895.6717
2009-03-06 13:35:00,22.75,22.83,22.62,22.66,116843.50760670834,10.5262,10.5632,10.466,10.4845,116843.5076
2009-03-06 13:40:00,22.65,22.67,22.43,22.43,151983.59415881897,10.4799,10.4892,10.3781,10.3781,151983.5942
2009-03-06 13:45:00,22.45,22.54,22.31,22.45,178311.46086349624,10.3874,10.429,10.3226,10.3874,178311.4609
2009-03-06 13:50:00,22.45,22.48,22.33,22.46,146761.53795293256,10.3874,10.4013,10.3318,10.392,146761.538
2009-03-06 13:55:00,22.46,22.58,22.4,22.55,221502.2173996817,10.392,10.4475,10.3642,10.4336,221502.2174
2009-03-06 14:00:00,22.56,22.83,22.55,22.69,269915.0301417536,10.4383,10.5632,10.4336,10.4984,269915.0301
2009-03-06 14:05:00,22.69,23.08,22.65,23.08,289606.5337514503,10.4984,10.6789,10.4799,10.6789,289606.5338
2009-03-06 14:10:00,23.07,23.09,22.86,22.97,178093.87518825097,10.6742,10.6835,10.5771,10.628,178093.8752
2009-03-06 14:15:00,22.96,22.99,22.67,22.73,208120.69837209783,10.6233,10.6372,10.4892,10.5169,208120.6984
2009-03-06 14:20:00,22.74,22.83,22.69,22.72,157640.8217151959,10.5216,10.5632,10.4984,10.5123,157640.8217
2009-03-06 14:25:00,22.72,22.93,22.67,22.92,183968.6884198732,10.5123,10.6095,10.4892,10.6048,183968.6884
2009-03-06 14:30:00,22.92,22.96,22.81,22.9,238365.10723119,10.6048,10.6233,10.5539,10.5956,238365.1072
2009-03-06 14:35:00,22.91,23.03,22.81,22.95,190169.8801643633,10.6002,10.6557,10.5539,10.6187,190169.8802
2009-03-06 14:40:00,22.95,22.97,22.82,22.88,250549.90504492488,10.6187,10.628,10.5586,10.5863,250549.905
2009-03-06 14:45:00,22.89,22.97,22.8,22.81,155356.1721251206,10.591,10.628,10.5493,10.5539,155356.1721
2009-03-06 14:50:00,22.81,22.92,22.69,22.74,223786.86698975705,10.5539,10.6048,10.4984,10.5216,223786.867
2009-03-06 14:55:00,22.75,22.75,22.53,22.58,239888.2069579068,10.5262,10.5262,10.4244,10.4475,239888.207
2009-03-06 15:00:00,22.6,22.67,22.53,22.62,371962.7118317838,10.4568,10.4892,10.4244,10.466,371962.7118
2009-03-06 15:05:00,22.62,22.65,22.46,22.48,260450.0532685845,10.466,10.4799,10.392,10.4013,260450.0533
2009-03-06 15:10:00,22.47,22.59,22.44,22.58,316587.1574818634,10.3966,10.4521,10.3827,10.4475,316587.1575
2009-03-06 15:15:00,22.57,22.84,22.55,22.79,388499.2231504241,10.4429,10.5678,10.4336,10.5447,388499.2232
2009-03-06 15:20:00,22.78,22.8,22.63,22.66,382080.4457306888,10.5401,10.5493,10.4707,10.4845,382080.4457
2009-03-06 15:25:00,22.66,22.8,22.64,22.76,297874.7894107704,10.4845,10.5493,10.4753,10.5308,297874.7894
2009-03-06 15:30:00,22.77,23.12,22.67,23.12,372071.50466940645,10.5354,10.6974,10.4892,10.6974,372071.5047
2009-03-06 15:35:00,23.12,23.26,23.06,23.11,436694.45021725073,10.6974,10.7621,10.6696,10.6927,436694.4502
2009-03-06 15:40:00,23.11,23.66,23.03,23.64,640789.8135973111,10.6927,10.9472,10.6557,10.938,640789.8136
2009-03-06 15:45:00,23.64,23.89,23.54,23.66,800497.699227337,10.938,11.0536,10.8917,10.9472,800497.6992
2009-03-06 15:50:00,23.65,23.93,23.59,23.9,990014.8223659644,10.9426,11.0722,10.9148,11.0583,990014.8224
2009-03-06 15:55:00,23.9,24.28,23.85,23.96,1220329.2596130795,11.0583,11.2341,11.0351,11.086,1220329.2596
2009-03-09 09:30:00,23.16,23.46,23.04,23.44,128375.54839470748,10.7159,10.8547,10.6604,10.8454,128375.5484
2009-03-09 09:35:00,23.45,23.81,23.22,23.78,156335.3076637243,10.8501,11.0166,10.7436,11.0027,156335.3077
2009-03-09 09:40:00,23.77,24.22,23.6,23.63,190496.2586772312,10.9981,11.2063,10.9195,10.9333,190496.2587
2009-03-09 09:45:00,23.66,24.08,23.56,24.05,154159.45091127162,10.9472,11.1416,10.901,11.1277,154159.4509
2009-03-09 09:50:00,24.03,24.42,23.95,24.14,177876.2895130057,11.1184,11.2989,11.0814,11.1693,177876.2895
2009-03-09 09:55:00,24.16,24.26,23.82,23.98,212472.41187700315,11.1786,11.2248,11.0213,11.0953,212472.4119
2009-03-09 10:00:00,23.98,24.55,23.89,24.53,212363.6190393805,11.0953,11.359,11.0536,11.3498,212363.619
2009-03-09 10:05:00,24.52,24.96,24.52,24.78,243804.7491123216,11.3451,11.5487,11.3451,11.4654,243804.7491
2009-03-09 10:10:00,24.78,24.87,24.62,24.62,156444.10050134693,11.4654,11.5071,11.3914,11.3914,156444.1005
2009-03-09 10:15:00,24.63,25.03,24.52,24.93,242281.64938560472,11.396,11.5811,11.3451,11.5348,242281.6494
2009-03-09 10:20:00,24.93,25.01,24.83,24.88,130225.02663429226,11.5348,11.5719,11.4886,11.5117,130225.0266
2009-03-09 10:25:00,24.89,25.01,24.77,24.77,124459.00624029269,11.5163,11.5719,11.4608,11.4608,124459.0062
2009-03-09 10:30:00,24.77,24.91,24.62,24.72,189625.9159762501,11.4608,11.5256,11.3914,11.4377,189625.916
2009-03-09 10:35:00,24.69,24.71,24.48,24.59,194304.00799402336,11.4238,11.433,11.3266,11.3775,194304.008
2009-03-09 10:40:00,24.58,24.81,24.52,24.81,196044.6933959855,11.3729,11.4793,11.3451,11.4793,196044.6934
2009-03-09 10:45:00,24.82,24.96,24.75,24.83,175047.67573481725,11.4839,11.5487,11.4516,11.4886,175047.6757
2009-03-09 10:50:00,24.85,24.88,24.68,24.74,288953.7767257145,11.4978,11.5117,11.4192,11.4469,288953.7767
2009-03-09 10:55:00,24.75,24.81,24.43,24.49,234557.35791439773,11.4516,11.4793,11.3035,11.3313,234557.3579
2009-03-09 11:00:00,24.49,24.82,24.49,24.69,147849.46632915887,11.3313,11.4839,11.3313,11.4238,147849.4663
2009-03-09 11:05:00,24.68,24.78,24.55,24.75,142409.8244480272,11.4192,11.4654,11.359,11.4516,142409.8244
2009-03-09 11:10:00,24.74,24.85,24.71,24.76,200613.9925761361,11.4469,11.4978,11.433,11.4562,200613.9926
2009-03-09 11:15:00,24.76,24.8,24.62,24.65,192236.9440791933,11.4562,11.4747,11.3914,11.4053,192236.9441
2009-03-09 11:20:00,24.65,24.69,24.52,24.62,138710.86796885767,11.4053,11.4238,11.3451,11.3914,138710.868
2009-03-09 11:25:00,24.6,24.82,24.59,24.76,101830.09601478493,11.3822,11.4839,11.3775,11.4562,101830.096
2009-03-09 11:30:00,24.76,24.91,24.76,24.8,114341.27234138775,11.4562,11.5256,11.4562,11.4747,114341.2723
2009-03-09 11:35:00,24.81,24.99,24.73,24.89,112491.794101803,11.4793,11.5626,11.4423,11.5163,112491.7941
2009-03-09 11:40:00,24.9,24.93,24.74,24.91,79853.94281501297,11.521,11.5348,11.4469,11.5256,79853.9428
2009-03-09 11:45:00,24.91,25.06,24.87,25.01,135447.08284017866,11.5256,11.595,11.5071,11.5719,135447.0828
2009-03-09 11:50:00,25.0,25.03,24.85,24.86,95628.90427029482,11.5672,11.5811,11.4978,11.5025,95628.9043
2009-03-09 11:55:00,24.85,24.85,24.73,24.83,93888.21886833268,11.4978,11.4978,11.4423,11.4886,93888.2189
2009-03-09 12:00:00,24.81,25.01,24.79,25.01,170478.37655466664,11.4793,11.5719,11.4701,11.5719,170478.3766
2009-03-09 12:05:00,25.0,25.05,24.93,25.01,139363.62499459347,11.5672,11.5904,11.5348,11.5719,139363.625
2009-03-09 12:10:00,25.03,25.42,25.0,25.37,213777.92592847475,11.5811,11.7616,11.5672,11.7384,213777.9259
2009-03-09 12:15:00,25.37,25.42,25.28,25.32,157532.02887757326,11.7384,11.7616,11.6968,11.7153,157532.0289
2009-03-09 12:20:00,25.32,25.65,25.3,25.65,206271.22013251303,11.7153,11.868,11.706,11.868,206271.2201
2009-03-09 12:25:00,25.6,25.61,25.35,25.46,125329.34894127375,11.8448,11.8495,11.7292,11.7801,125329.3489
2009-03-09 12:30:00,25.46,25.65,25.44,25.63,135338.29000255602,11.7801,11.868,11.7708,11.8587,135338.29
2009-03-09 12:35:00,25.63,25.74,25.53,25.6,230749.6085976056,11.8587,11.9096,11.8125,11.8448,230749.6086
2009-03-09 12:40:00,25.62,25.65,25.53,25.55,240976.1353341331,11.8541,11.868,11.8125,11.8217,240976.1353
2009-03-09 12:45:00,25.55,25.73,25.53,25.69,138819.6608064803,11.8217,11.905,11.8125,11.8865,138819.6608
2009-03-09 12:50:00,25.72,25.85,25.69,25.79,148828.60186776257,11.9004,11.9605,11.8865,11.9328,148828.6019
2009-03-09 12:55:00,25.79,26.03,25.77,25.84,154377.0365865169,11.9328,12.0438,11.9235,11.9559,154377.0366
2009-03-09 13:00:00,25.84,25.84,25.46,25.68,251529.04058352852,11.9559,11.9559,11.7801,11.8819,251529.0406
2009-03-09 13:05:00,25.67,25.71,25.51,25.56,215083.4399799464,11.8772,11.8957,11.8032,11.8263,215083.44
2009-03-09 13:10:00,25.55,25.62,25.48,25.58,106834.56654542606,11.8217,11.8541,11.7893,11.8356,106834.5665
2009-03-09 13:15:00,25.56,25.66,25.55,25.64,87360.64861097468,11.8263,11.8726,11.8217,11.8633,87360.6486
2009-03-09 13:20:00,25.65,25.72,25.6,25.6,97369.58967225696,11.868,11.9004,11.8448,11.8448,97369.5897
2009-03-09 13:25:00,25.59,25.74,25.55,25.66,113470.9296404067,11.8402,11.9096,11.8217,11.8726,113470.9296
2009-03-09 13:30:00,25.67,25.77,25.62,25.76,161992.53522010124,11.8772,11.9235,11.8541,11.9189,161992.5352
2009-03-09 13:35:00,25.77,25.87,25.63,25.64,127505.20569372644,11.9235,11.9698,11.8587,11.8633,127505.2057
2009-03-09 13:40:00,25.64,25.75,25.56,25.69,123588.66353931162,11.8633,11.9142,11.8263,11.8865,123588.6635
2009-03-09 13:45:00,25.68,25.88,25.66,25.87,130225.02663429226,11.8819,11.9744,11.8726,11.9698,130225.0266
2009-03-09 13:50:00,25.87,26.02,25.86,25.9,109880.7659988598,11.9698,12.0392,11.9651,11.9836,109880.766
2009-03-09 13:55:00,25.9,26.01,25.82,25.89,115973.16490572727,11.9836,12.0345,11.9466,11.979,115973.1649
2009-03-09 14:00:00,25.89,26.17,25.82,26.1,179073.01072685467,11.979,12.1086,11.9466,12.0762,179073.0107
2009-03-09 14:05:00,26.09,26.25,26.07,26.21,197567.7931227024,12.0716,12.1456,12.0623,12.1271,197567.7931
2009-03-09 14:10:00,26.21,26.34,26.13,26.23,255227.9970626981,12.1271,12.1872,12.0901,12.1363,255227.9971
2009-03-09 14:15:00,26.24,26.37,26.21,26.33,296460.48252167617,12.141,12.2011,12.1271,12.1826,296460.4825
2009-03-09 14:20:00,26.33,26.38,26.12,26.18,205509.67026915465,12.1826,12.2057,12.0854,12.1132,205509.6703
2009-03-09 14:25:00,26.18,26.24,26.07,26.19,210840.51931266364,12.1132,12.141,12.0623,12.1178,210840.5193
2009-03-09 14:30:00,26.21,26.22,26.06,26.15,101068.54615142648,12.1271,12.1317,12.0577,12.0993,101068.5462
2009-03-09 14:35:00,26.16,26.16,25.88,26.09,163298.04927157282,12.1039,12.1039,11.9744,12.0716,163298.0493
2009-03-09 14:40:00,26.09,26.11,25.92,26.02,107704.90924640711,12.0716,12.0808,11.9929,12.0392,107704.9092
2009-03-09 14:45:00,25.99,26.24,25.95,26.17,111621.45140082194,12.0253,12.141,12.0068,12.1086,111621.4514
2009-03-09 14:50:00,26.17,26.36,26.16,26.23,115646.78639285936,12.1086,12.1965,12.1039,12.1363,115646.7864
2009-03-09 14:55:00,26.23,26.37,26.07,26.08,149372.56605587574,12.1363,12.2011,12.0623,12.0669,149372.5661
2009-03-09 15:00:00,26.08,26.2,26.03,26.04,251420.247745906,12.0669,12.1225,12.0438,12.0484,251420.2477
2009-03-09 15:05:00,26.06,26.06,25.81,25.93,213777.92592847475,12.0577,12.0577,11.942,11.9975,213777.9259
2009-03-09 15:10:00,25.93,25.99,25.76,25.83,215083.4399799464,11.9975,12.0253,11.9189,11.9513,215083.44
2009-03-09 15:15:00,25.83,25.83,25.54,25.62,230858.4014352282,11.9513,11.9513,11.8171,11.8541,230858.4014
2009-03-09 15:20:00,25.62,25.77,25.61,25.7,188973.1589505144,11.8541,11.9235,11.8495,11.8911,188973.159
2009-03-09 15:25:00,25.72,25.92,25.65,25.81,236733.21466685043,11.9004,11.9929,11.868,11.942,236733.2147
2009-03-09 15:30:00,25.81,26.07,25.72,25.93,279271.2141773001,11.942,12.0623,11.9004,11.9975,279271.2142
2009-03-09 15:35:00,25.92,26.11,25.88,25.9,287865.84834948817,11.9929,12.0808,11.9744,11.9836,287865.8483
2009-03-09 15:40:00,25.9,26.07,25.9,25.97,341174.33878457855,11.9836,12.0623,11.9836,12.016,341174.3388
2009-03-09 15:45:00,25.98,26.1,25.93,25.94,352597.5867349551,12.0207,12.0762,11.9975,12.0022,352597.5867
2009-03-09 15:50:00,25.94,26.37,25.93,26.31,410584.1691878187,12.0022,12.2011,11.9975,12.1734,410584.1692
2009-03-09 15:55:00,26.31,26.46,26.27,26.33,748821.1013565861,12.1734,12.2428,12.1548,12.1826,748821.1014
2009-03-10 09:30:00,26.93,27.07,26.63,26.69,268500.7232526594,12.4602,12.525,12.3214,12.3492,268500.7233
2009-03-10 09:35:00,26.67,26.77,26.06,26.6,412868.818777894,12.3399,12.3862,12.0577,12.3075,412868.8188
2009-03-10 09:40:00,26.61,27.69,26.47,27.4,465198.1736743807,12.3122,12.8119,12.2474,12.6777,465198.1737
2009-03-10 09:45:00,27.39,27.58,27.32,27.55,227594.6163065492,12.6731,12.761,12.6407,12.7471,227594.6163
2009-03-10 09:50:00,27.57,28.2,27.4,28.05,490546.9048404543,12.7563,13.0478,12.6777,12.9784,490546.9048
2009-03-10 09:55:00,28.05,28.25,27.94,28.03,417546.9107956672,12.9784,13.071,12.9275,12.9692,417546.9108
2009-03-10 10:00:00,28.03,28.39,28.01,28.23,294067.0400939782,12.9692,13.1357,12.9599,13.0617,294067.0401
2009-03-10 10:05:00,28.24,28.63,28.1,28.6,317892.671533335,13.0663,13.2468,13.0016,13.2329,317892.6715
2009-03-10 10:10:00,28.6,28.94,28.6,28.84,293305.49023061985,13.2329,13.3902,13.2329,13.344,293305.4902
2009-03-10 10:15:00,28.84,28.94,28.73,28.8,351944.8297092193,13.344,13.3902,13.2931,13.3254,351944.8297
2009-03-10 10:20:00,28.8,28.84,28.51,28.52,230640.8157599829,13.3254,13.344,13.1913,13.1959,230640.8158
2009-03-10 10:25:00,28.51,28.71,28.43,28.65,159816.67846764857,13.1913,13.2838,13.1543,13.256,159816.6785
2009-03-10 10:30:00,28.66,28.75,28.43,28.43,145238.4382262157,13.2607,13.3023,13.1543,13.1543,145238.4382
2009-03-10 10:35:00,28.43,28.49,28.26,28.43,138384.48945598977,13.1543,13.182,13.0756,13.1543,138384.4895
2009-03-10 10:40:00,28.43,28.46,28.27,28.32,101612.51033953966,13.1543,13.1681,13.0802,13.1034,101612.5103
2009-03-10 10:45:00,28.31,28.68,28.31,28.62,134467.94730157495,13.0987,13.2699,13.0987,13.2422,134467.9473
2009-03-10 10:50:00,28.62,28.66,28.5,28.58,99110.27507421908,13.2422,13.2607,13.1866,13.2237,99110.2751
2009-03-10 10:55:00,28.58,28.59,28.43,28.49,127070.0343432359,13.2237,13.2283,13.1543,13.182,127070.0343
2009-03-10 11:00:00,28.49,28.54,28.4,28.51,103026.8172286339,13.182,13.2051,13.1404,13.1913,103026.8172
2009-03-10 11:05:00,28.51,28.77,28.51,28.69,144585.68120047988,13.1913,13.3116,13.1913,13.2746,144585.6812
2009-03-10 11:10:00,28.7,28.83,28.68,28.78,116843.50760670834,13.2792,13.3393,13.2699,13.3162,116843.5076
2009-03-10 11:15:00,28.78,28.8,28.7,28.71,98022.34669799276,13.3162,13.3254,13.2792,13.2838,98022.3467
2009-03-10 11:20:00,28.72,28.81,28.69,28.76,109880.7659988598,13.2884,13.3301,13.2746,13.3069,109880.766
2009-03-10 11:25:00,28.77,28.8,28.68,28.68,145020.85255097042,13.3116,13.3254,13.2699,13.2699,145020.8526
2009-03-10 11:30:00,28.68,28.7,28.6,28.68,153289.10821029055,13.2699,13.2792,13.2329,13.2699,153289.1082
2009-03-10 11:35:00,28.68,28.68,28.46,28.51,202572.2636533435,13.2699,13.2699,13.1681,13.1913,202572.2637
2009-03-10 11:40:00,28.51,28.53,28.26,28.26,133815.19027583915,13.1913,13.2005,13.0756,13.0756,133815.1903
2009-03-10 11:45:00,28.26,28.43,28.26,28.37,134032.77595108442,13.0756,13.1543,13.0756,13.1265,134032.776
2009-03-10 11:50:00,28.37,28.63,28.37,28.52,102591.64587814336,13.1265,13.2468,13.1265,13.1959,102591.6459
2009-03-10 11:55:00,28.52,28.81,28.51,28.8,185818.166659458,13.1959,13.3301,13.1913,13.3254,185818.1667
2009-03-10 12:00:00,28.78,29.2,28.75,29.17,274810.7078347721,13.3162,13.5105,13.3023,13.4966,274810.7078
2009-03-10 12:05:00,29.17,29.28,28.95,28.97,141213.10323417824,13.4966,13.5475,13.3948,13.4041,141213.1032
2009-03-10 12:10:00,28.98,29.24,28.97,29.11,130551.40514716016,13.4087,13.529,13.4041,13.4689,130551.4051
2009-03-10 12:15:00,29.11,29.16,29.0,29.06,114014.89382851988,13.4689,13.492,13.418,13.4457,114014.8938
2009-03-10 12:20:00,29.09,29.09,28.83,28.84,69845.00175373068,13.4596,13.4596,13.3393,13.344,69845.0018
2009-03-10 12:25:00,28.85,28.94,28.8,28.83,132292.09054912228,13.3486,13.3902,13.3254,13.3393,132292.0905
2009-03-10 12:30:00,28.83,28.92,28.78,28.88,92909.08332972898,13.3393,13.381,13.3162,13.3625,92909.0833
2009-03-10 12:35:00,28.88,28.92,28.77,28.77,113688.51531565197,13.3625,13.381,13.3116,13.3116,113688.5153
2009-03-10 12:40:00,28.77,28.86,28.66,28.85,151766.00848357368,13.3116,13.3532,13.2607,13.3486,151766.0085
2009-03-10 12:45:00,28.86,28.92,28.75,28.82,60162.4392053163,13.3532,13.381,13.3023,13.3347,60162.4392
2009-03-10 12:50:00,28.82,28.89,28.55,28.55,85402.37753376727,13.3347,13.3671,13.2098,13.2098,85402.3775
2009-03-10 12:55:00,28.56,28.57,28.46,28.48,82247.3852427109,13.2144,13.219,13.1681,13.1774,82247.3852
2009-03-10 13:00:00,28.48,28.65,28.48,28.64,67233.97365078748,13.1774,13.256,13.1774,13.2514,67233.9737
2009-03-10 13:05:00,28.65,28.81,28.61,28.81,53961.2474608262,13.256,13.3301,13.2375,13.3301,53961.2475
2009-03-10 13:10:00,28.82,29.02,28.76,28.97,101394.9246642944,13.3347,13.4272,13.3069,13.4041,101394.9247
2009-03-10 13:15:00,28.98,29.1,28.94,29.08,78330.8430882961,13.4087,13.4643,13.3902,13.455,78330.8431
2009-03-10 13:20:00,29.08,29.14,29.06,29.06,60271.23204293894,13.455,13.4828,13.4457,13.4457,60271.232
2009-03-10 13:25:00,29.06,29.07,28.99,29.06,55049.175837052535,13.4457,13.4504,13.4134,13.4457,55049.1758
2009-03-10 13:30:00,29.06,29.29,29.03,29.29,123153.49218882108,13.4457,13.5522,13.4319,13.5522,123153.4922
2009-03-10 13:35:00,29.29,29.33,29.21,29.25,82247.3852427109,13.5522,13.5707,13.5151,13.5337,82247.3852
2009-03-10 13:40:00,29.25,29.41,29.23,29.41,182010.41734266572,13.5337,13.6077,13.5244,13.6077,182010.4173
2009-03-10 13:45:00,29.41,29.45,29.35,29.38,158619.9572537996,13.6077,13.6262,13.5799,13.5938,158619.9573
2009-03-10 13:50:00,29.38,29.39,29.06,29.09,156988.0646894601,13.5938,13.5984,13.4457,13.4596,156988.0647
2009-03-10 13:55:00,29.07,29.09,28.9,28.91,106290.60235731288,13.4504,13.4596,13.3717,13.3763,106290.6024
2009-03-10 14:00:00,28.93,28.95,28.86,28.92,93126.66900497425,13.3856,13.3948,13.3532,13.381,93126.669
2009-03-10 14:05:00,28.91,29.02,28.84,28.92,128484.34123233012,13.3763,13.4272,13.344,13.381,128484.3412
2009-03-10 14:10:00,28.92,28.99,28.85,28.88,136208.6327035371,13.381,13.4134,13.3486,13.3625,136208.6327
2009-03-10 14:15:00,28.88,28.88,28.73,28.84,130986.57649765068,13.3625,13.3625,13.2931,13.344,130986.5765
2009-03-10 14:20:00,28.82,28.88,28.72,28.82,93017.8761673516,13.3347,13.3625,13.2884,13.3347,93017.8762
2009-03-10 14:25:00,28.81,29.0,28.77,28.95,94540.97589406848,13.3301,13.418,13.3116,13.3948,94540.9759
2009-03-10 14:30:00,28.95,29.13,28.9,29.02,83552.8992941825,13.3948,13.4781,13.3717,13.4272,83552.8993
2009-03-10 14:35:00,29.03,29.09,28.99,29.02,90733.2265772763,13.4319,13.4596,13.4134,13.4272,90733.2266
2009-03-10 14:40:00,29.03,29.21,29.03,29.2,67016.38797554221,13.4319,13.5151,13.4319,13.5105,67016.388
2009-03-10 14:45:00,29.2,29.21,28.94,28.96,145999.98808957412,13.5105,13.5151,13.3902,13.3995,145999.9881
2009-03-10 14:50:00,28.96,29.29,28.94,29.26,85946.34172188044,13.3995,13.5522,13.3902,13.5383,85946.3417
2009-03-10 14:55:00,29.28,29.48,29.27,29.48,185600.5809842127,13.5475,13.6401,13.5429,13.6401,185600.581
2009-03-10 15:00:00,29.49,29.52,29.37,29.4,192780.9082673065,13.6447,13.6586,13.5892,13.6031,192780.9083
2009-03-10 15:05:00,29.4,29.62,29.39,29.56,191475.3942158349,13.6031,13.7049,13.5984,13.6771,191475.3942
2009-03-10 15:10:00,29.56,29.62,29.51,29.58,175591.63992293042,13.6771,13.7049,13.654,13.6863,175591.6399
2009-03-10 15:15:00,29.58,29.63,29.45,29.56,212254.82620175788,13.6863,13.7095,13.6262,13.6771,212254.8262
2009-03-10 15:20:00,29.57,29.85,29.53,29.78,224330.8311778702,13.6817,13.8113,13.6632,13.7789,224330.8312
2009-03-10 15:25:00,29.78,30.2,29.75,30.05,433648.250763817,13.7789,13.9732,13.765,13.9038,433648.2508
2009-03-10 15:30:00,30.08,30.27,29.86,29.87,396767.4788097442,13.9177,14.0056,13.8159,13.8205,396767.4788
2009-03-10 15:35:00,29.86,30.0,29.64,29.92,361301.0137447657,13.8159,13.8807,13.7141,13.8437,361301.0137
2009-03-10 15:40:00,29.92,30.15,29.79,29.93,494354.65415724646,13.8437,13.9501,13.7835,13.8483,494354.6542
2009-03-10 15:45:00,29.93,30.01,29.74,29.97,385888.1950474809,13.8483,13.8853,13.7604,13.8668,385888.195
2009-03-10 15:50:00,29.97,30.42,29.94,30.32,657979.0819416872,13.8668,14.075,13.8529,14.0287,657979.0819
2009-03-10 15:55:00,30.33,30.88,30.31,30.74,1550406.7289601497,14.0334,14.2878,14.0241,14.2231,1550406.729
2009-03-11 09:30:00,31.51,31.51,29.49,30.36,389587.1515266504,14.5793,14.5793,13.6447,14.0472,389587.1515
2009-03-11 09:35:00,30.36,30.38,29.61,30.32,316804.74315710866,14.0472,14.0565,13.7002,14.0287,316804.7432
2009-03-11 09:40:00,30.32,30.83,30.05,30.74,220087.9105105875,14.0287,14.2647,13.9038,14.2231,220087.9105
2009-03-11 09:45:00,30.74,30.9,30.5,30.57,247286.1199162459,14.2231,14.2971,14.112,14.1444,247286.1199
2009-03-11 09:50:00,30.6,31.0,30.47,30.97,233578.22237579405,14.1583,14.3434,14.0981,14.3295,233578.2224
2009-03-11 09:55:00,30.97,30.98,30.42,30.6,176897.15397440203,14.3295,14.3341,14.075,14.1583,176897.154
2009-03-11 10:00:00,30.6,30.67,30.44,30.54,158075.99306568643,14.1583,14.1907,14.0843,14.1305,158075.9931
2009-03-11 10:05:00,30.54,30.7,30.33,30.35,117713.8503076894,14.1305,14.2046,14.0334,14.0426,117713.8503
2009-03-11 10:10:00,30.34,30.45,30.18,30.37,181140.0746416847,14.038,14.0889,13.964,14.0519,181140.0746
2009-03-11 10:15:00,30.39,30.51,30.19,30.3,181792.8316674205,14.0611,14.1166,13.9686,14.0195,181792.8317
2009-03-11 10:20:00,30.28,30.65,30.28,30.46,128701.92690757538,14.0102,14.1814,14.0102,14.0935,128701.9269
2009-03-11 10:25:00,30.47,30.76,30.47,30.69,113688.51531565197,14.0981,14.2323,14.0981,14.1999,113688.5153
2009-03-11 10:30:00,30.7,30.74,30.31,30.31,159599.0927924033,14.2046,14.2231,14.0241,14.0241,159599.0928
2009-03-11 10:35:00,30.31,30.32,30.12,30.29,268609.516090282,14.0241,14.0287,13.9362,14.0149,268609.5161
2009-03-11 10:40:00,30.26,30.45,30.22,30.26,191692.97989108012,14.001,14.0889,13.9825,14.001,191692.9799
2009-03-11 10:45:00,30.26,30.3,30.11,30.22,190931.4300277217,14.001,14.0195,13.9316,13.9825,190931.43
2009-03-11 10:50:00,30.22,30.47,30.21,30.42,169390.4481784403,13.9825,14.0981,13.9778,14.075,169390.4482
2009-03-11 10:55:00,30.42,30.47,30.31,30.36,155900.13631323376,14.075,14.0981,14.0241,14.0472,155900.1363
2009-03-11 11:00:00,30.36,30.47,30.3,30.4,102918.02439101126,14.0472,14.0981,14.0195,14.0657,102918.0244
2009-03-11 11:05:00,30.39,30.4,30.1,30.18,137187.7682421408,14.0611,14.0657,13.9269,13.964,137187.7682
2009-03-11 11:10:00,30.19,30.2,29.96,30.05,148828.60186776257,13.9686,13.9732,13.8622,13.9038,148828.6019
2009-03-11 11:15:00,30.05,30.05,29.52,29.53,175047.67573481725,13.9038,13.9038,13.6586,13.6632,175047.6757
2009-03-11 11:20:00,29.54,29.58,29.14,29.42,219543.9463224744,13.6678,13.6863,13.4828,13.6123,219543.9463
2009-03-11 11:25:00,29.42,29.57,29.23,29.27,125220.55610365112,13.6123,13.6817,13.5244,13.5429,125220.5561
2009-03-11 11:30:00,29.25,29.37,29.24,29.3,121304.01394923632,13.5337,13.5892,13.529,13.5568,121304.0139
2009-03-11 11:35:00,29.3,29.62,29.09,29.53,158511.16441617697,13.5568,13.7049,13.4596,13.6632,158511.1644
2009-03-11 11:40:00,29.53,29.61,29.38,29.38,85511.1703713899,13.6632,13.7002,13.5938,13.5938,85511.1704
2009-03-11 11:45:00,29.4,29.49,29.3,29.3,99110.27507421908,13.6031,13.6447,13.5568,13.5568,99110.2751
2009-03-11 11:50:00,29.31,29.65,29.31,29.65,77460.50038731503,13.5614,13.7187,13.5614,13.7187,77460.5004
2009-03-11 11:55:00,29.65,29.74,29.56,29.74,66907.59513791958,13.7187,13.7604,13.6771,13.7604,66907.5951
2009-03-11 12:00:00,29.74,29.99,29.72,29.91,91277.19076538947,13.7604,13.876,13.7511,13.839,91277.1908
2009-03-11 12:05:00,29.92,29.92,29.66,29.7,64405.35987259901,13.8437,13.8437,13.7234,13.7419,64405.3599
2009-03-11 12:10:00,29.73,29.83,29.64,29.82,45475.40612626079,13.7557,13.802,13.7141,13.7974,45475.4061
2009-03-11 12:15:00,29.83,29.97,29.73,29.75,88666.16266244628,13.802,13.8668,13.7557,13.765,88666.1627
2009-03-11 12:20:00,29.74,29.75,29.55,29.68,51894.183545996166,13.7604,13.765,13.6725,13.7326,51894.1835
2009-03-11 12:25:00,29.67,29.69,29.47,29.63,47216.091528222925,13.728,13.7372,13.6354,13.7095,47216.0915
2009-03-11 12:30:00,29.64,29.73,29.63,29.73,29374.06615811104,13.7141,13.7557,13.7095,13.7557,29374.0662
2009-03-11 12:35:00,29.7,29.84,29.46,29.46,65384.49541120271,13.7419,13.8066,13.6308,13.6308,65384.4954
2009-03-11 12:40:00,29.46,29.58,29.4,29.45,72347.23701905126,13.6308,13.6863,13.6031,13.6262,72347.237
2009-03-11 12:45:00,29.44,29.56,29.44,29.51,51567.805033128265,13.6216,13.6771,13.6216,13.654,51567.805
2009-03-11 12:50:00,29.51,29.53,29.44,29.46,50371.083819279294,13.654,13.6632,13.6216,13.6308,50371.0838
2009-03-11 12:55:00,29.45,29.47,29.29,29.32,51676.5978707509,13.6262,13.6354,13.5522,13.566,51676.5979
2009-03-11 13:00:00,29.32,29.51,29.32,29.51,50588.66949452456,13.566,13.654,13.566,13.654,50588.6695
2009-03-11 13:05:00,29.51,29.57,29.38,29.4,66146.04527456114,13.654,13.6817,13.5938,13.6031,66146.0453
2009-03-11 13:10:00,29.39,29.64,29.39,29.64,42320.41383520442,13.5984,13.7141,13.5984,13.7141,42320.4138
2009-03-11 13:15:00,29.63,29.89,29.6,29.87,80289.1141655035,13.7095,13.8298,13.6956,13.8205,80289.1142
2009-03-11 13:20:00,29.85,29.86,29.69,29.74,42646.79234807232,13.8113,13.8159,13.7372,13.7604,42646.7923
2009-03-11 13:25:00,29.72,29.74,29.54,29.61,54396.41881131673,13.7511,13.7604,13.6678,13.7002,54396.4188
2009-03-11 13:30:00,29.63,29.85,29.62,29.84,81921.006729843,13.7095,13.8113,13.7049,13.8066,81921.0067
2009-03-11 13:35:00,29.84,30.31,29.83,30.31,90189.26238916314,13.8066,14.0241,13.802,14.0241,90189.2624
2009-03-11 13:40:00,30.32,30.32,30.08,30.2,94540.97589406848,14.0287,14.0287,13.9177,13.9732,94540.9759
2009-03-11 13:45:00,30.2,30.28,30.02,30.02,80071.52849025824,13.9732,14.0102,13.8899,13.8899,80071.5285
2009-03-11 13:50:00,30.02,30.07,29.87,29.87,101830.09601478493,13.8899,13.9131,13.8205,13.8205,101830.096
2009-03-11 13:55:00,29.87,30.15,29.87,30.13,91712.36211588,13.8205,13.9501,13.8205,13.9408,91712.3621
2009-03-11 14:00:00,30.15,30.33,30.14,30.18,105420.25965633182,13.9501,14.0334,13.9454,13.964,105420.2597
2009-03-11 14:05:00,30.17,30.17,29.74,29.76,132944.84757485808,13.9593,13.9593,13.7604,13.7696,132944.8476
2009-03-11 14:10:00,29.75,29.89,29.74,29.83,140451.5533708198,13.765,13.8298,13.7604,13.802,140451.5534
2009-03-11 14:15:00,29.84,29.85,29.53,29.66,203007.43500383405,13.8066,13.8113,13.6632,13.7234,203007.435
2009-03-11 14:20:00,29.66,29.76,29.57,29.66,218782.3964591159,13.7234,13.7696,13.6817,13.7234,218782.3965
2009-03-11 14:25:00,29.64,29.78,29.52,29.74,132292.09054912228,13.7141,13.7789,13.6586,13.7604,132292.0905
2009-03-11 14:30:00,29.75,29.85,29.74,29.84,132509.67622436755,13.765,13.8113,13.7604,13.8066,132509.6762
2009-03-11 14:35:00,29.83,29.97,29.76,29.89,162427.70657059175,13.802,13.8668,13.7696,13.8298,162427.7066
2009-03-11 14:40:00,29.89,30.12,29.78,30.12,130551.40514716016,13.8298,13.9362,13.7789,13.9362,130551.4051
2009-03-11 14:45:00,30.13,30.3,30.08,30.24,152636.35118455475,13.9408,14.0195,13.9177,13.9917,152636.3512
2009-03-11 14:50:00,30.23,30.29,30.04,30.14,152853.9368598,13.9871,14.0149,13.8992,13.9454,152853.9369
2009-03-11 14:55:00,30.1,30.13,29.9,29.95,78874.80727640926,13.9269,13.9408,13.8344,13.8575,78874.8073
2009-03-11 15:00:00,29.95,30.3,29.91,30.28,99980.61777520015,13.8575,14.0195,13.839,14.0102,99980.6178
2009-03-11 15:05:00,30.28,30.32,30.08,30.31,147958.2591667815,14.0102,14.0287,13.9177,14.0241,147958.2592
2009-03-11 15:10:00,30.32,30.54,30.2,30.48,123915.04205217952,14.0287,14.1305,13.9732,14.1028,123915.0421
2009-03-11 15:15:00,30.51,30.63,30.39,30.63,152418.76550930948,14.1166,14.1722,14.0611,14.1722,152418.7655
2009-03-11 15:20:00,30.63,30.83,30.58,30.76,278727.24998918694,14.1722,14.2647,14.149,14.2323,278727.25
2009-03-11 15:25:00,30.77,31.04,30.76,30.92,283949.3061950733,14.2369,14.3619,14.2323,14.3063,283949.3062
2009-03-11 15:30:00,30.92,30.92,30.58,30.8,222154.97442541755,14.3063,14.3063,14.149,14.2508,222154.9744
2009-03-11 15:35:00,30.8,31.04,30.76,31.03,180487.3176159489,14.2508,14.3619,14.2323,14.3572,180487.3176
2009-03-11 15:40:00,31.04,31.22,30.96,31.08,252616.9689597549,14.3619,14.4452,14.3249,14.3804,252616.969
2009-03-11 15:45:00,31.1,31.18,30.61,30.7,233034.25818768088,14.3896,14.4266,14.1629,14.2046,233034.2582
2009-03-11 15:50:00,30.71,30.84,30.13,30.18,437673.5857558544,14.2092,14.2693,13.9408,13.964,437673.5858
2009-03-11 15:55:00,30.15,30.2,29.44,29.88,1035381.4356546028,13.9501,13.9732,13.6216,13.8252,1035381.4357
2009-03-12 09:30:00,29.06,29.6,29.06,29.54,143062.581473763,13.4457,13.6956,13.4457,13.6678,143062.5815
2009-03-12 09:35:00,29.57,29.97,29.23,29.78,157532.02887757326,13.6817,13.8668,13.5244,13.7789,157532.0289
2009-03-12 09:40:00,29.77,29.77,29.38,29.58,73435.16539527758,13.7743,13.7743,13.5938,13.6863,73435.1654
2009-03-12 09:45:00,29.58,29.75,29.28,29.74,75067.05795961709,13.6863,13.765,13.5475,13.7604,75067.058
2009-03-12 09:50:00,29.75,29.88,29.55,29.58,88339.78414957838,13.765,13.8252,13.6725,13.6863,88339.7841
2009-03-12 09:55:00,29.57,30.13,29.42,30.12,114341.27234138775,13.6817,13.9408,13.6123,13.9362,114341.2723
2009-03-12 10:00:00,30.11,30.4,29.99,30.28,129463.47677093382,13.9316,14.0657,13.876,14.0102,129463.4768
2009-03-12 10:05:00,30.29,30.42,30.19,30.31,179508.1820773452,14.0149,14.075,13.9686,14.0241,179508.1821
2009-03-12 10:10:00,30.33,30.5,30.21,30.32,171457.51209327034,14.0334,14.112,13.9778,14.0287,171457.5121
2009-03-12 10:15:00,30.32,30.52,30.24,30.36,219326.36064722907,14.0287,14.1213,13.9917,14.0472,219326.3606
2009-03-12 10:20:00,30.33,30.84,30.33,30.75,165582.69886164812,14.0334,14.2693,14.0334,14.2277,165582.6989
2009-03-12 10:25:00,30.76,30.83,30.65,30.7,68104.31635176855,14.2323,14.2647,14.1814,14.2046,68104.3164
2009-03-12 10:30:00,30.68,30.92,30.54,30.72,105746.63816919972,14.1953,14.3063,14.1305,14.2138,105746.6382
2009-03-12 10:35:00,30.71,30.79,30.43,30.79,75284.64363486235,14.2092,14.2462,14.0796,14.2462,75284.6436
2009-03-12 10:40:00,30.78,31.07,30.78,30.9,103026.8172286339,14.2416,14.3758,14.2416,14.2971,103026.8172
2009-03-12 10:45:00,30.9,31.16,30.79,30.98,116734.71476908572,14.2971,14.4174,14.2462,14.3341,116734.7148
2009-03-12 10:50:00,30.96,30.99,30.76,30.83,90624.43373965369,14.3249,14.3387,14.2323,14.2647,90624.4337
2009-03-12 10:55:00,30.8,30.84,30.67,30.69,87469.44144859731,14.2508,14.2693,14.1907,14.1999,87469.4414
2009-03-12 11:00:00,30.68,30.86,30.65,30.84,94323.39021882322,14.1953,14.2786,14.1814,14.2693,94323.3902
2009-03-12 11:05:00,30.84,30.87,30.53,30.74,74523.09377150392,14.2693,14.2832,14.1259,14.2231,74523.0938
2009-03-12 11:10:00,30.74,31.0,30.65,30.92,94867.3544069364,14.2231,14.3434,14.1814,14.3063,94867.3544
2009-03-12 11:15:00,30.91,31.03,30.85,30.88,82900.1422684467,14.3017,14.3572,14.274,14.2878,82900.1423
2009-03-12 11:20:00,30.88,30.88,30.54,30.68,93126.66900497425,14.2878,14.2878,14.1305,14.1953,93126.669
2009-03-12 11:25:00,30.69,30.81,30.58,30.71,103026.8172286339,14.1999,14.2555,14.149,14.2092,103026.8172
2009-03-12 11:30:00,30.7,30.72,30.54,30.59,85075.99902089937,14.2046,14.2138,14.1305,14.1537,85075.999
2009-03-12 11:35:00,30.6,30.6,30.44,30.48,110751.10869984089,14.1583,14.1583,14.0843,14.1028,110751.1087
2009-03-12 11:40:00,30.5,30.88,30.48,30.81,125764.52029176427,14.112,14.2878,14.1028,14.2555,125764.5203
2009-03-12 11:45:00,30.86,30.92,30.62,30.67,61250.36758154264,14.2786,14.3063,14.1675,14.1907,61250.3676
2009-03-12 11:50:00,30.69,30.88,30.6,30.6,83117.72794369196,14.1999,14.2878,14.1583,14.1583,83117.7279
2009-03-12 11:55:00,30.62,30.72,30.54,30.71,72347.23701905126,14.1675,14.2138,14.1305,14.2092,72347.237
2009-03-12 12:00:00,30.7,30.88,30.69,30.84,46672.12734010976,14.2046,14.2878,14.1999,14.2693,46672.1273
2009-03-12 12:05:00,30.82,30.96,30.77,30.92,72347.23701905126,14.2601,14.3249,14.2369,14.3063,72347.237
2009-03-12 12:10:00,30.93,30.93,30.76,30.78,52220.56205886406,14.311,14.311,14.2323,14.2416,52220.5621
2009-03-12 12:15:00,30.8,30.95,30.67,30.75,81485.83537935246,14.2508,14.3202,14.1907,14.2277,81485.8354
2009-03-12 12:20:00,30.76,30.82,30.68,30.68,67777.93783890065,14.2323,14.2601,14.1953,14.1953,67777.9378
2009-03-12 12:25:00,30.68,30.72,30.49,30.65,77678.0860625603,14.1953,14.2138,14.1074,14.1814,77678.0861
2009-03-12 12:30:00,30.65,30.89,30.6,30.83,44931.44193814762,14.1814,14.2925,14.1583,14.2647,44931.4419
2009-03-12 12:35:00,30.85,30.91,30.76,30.84,61794.33176965581,14.274,14.3017,14.2323,14.2693,61794.3318
2009-03-12 12:40:00,30.84,31.06,30.83,31.02,62555.88163301424,14.2693,14.3711,14.2647,14.3526,62555.8816
2009-03-12 12:45:00,31.04,31.09,30.88,30.99,72891.20120716443,14.3619,14.385,14.2878,14.3387,72891.2012
2009-03-12 12:50:00,30.99,31.33,30.95,31.33,128049.16988183958,14.3387,14.496,14.3202,14.496,128049.1699
2009-03-12 12:55:00,31.35,31.49,31.29,31.38,104876.29546821864,14.5053,14.5701,14.4775,14.5192,104876.2955
2009-03-12 13:00:00,31.41,31.62,31.35,31.48,135338.29000255602,14.5331,14.6302,14.5053,14.5655,135338.29
2009-03-12 13:05:00,31.47,31.49,31.38,31.4,62882.26014588215,14.5608,14.5701,14.5192,14.5284,62882.2601
2009-03-12 13:10:00,31.41,31.45,31.16,31.25,84640.82767040883,14.5331,14.5516,14.4174,14.459,84640.8277
2009-03-12 13:15:00,31.25,31.34,31.18,31.33,83770.48496942777,14.459,14.5007,14.4266,14.496,83770.485
2009-03-12 13:20:00,31.33,31.34,31.21,31.3,93997.01170595532,14.496,14.5007,14.4405,14.4822,93997.0117
2009-03-12 13:25:00,31.3,31.3,31.09,31.21,111186.2800503314,14.4822,14.4822,14.385,14.4405,111186.2801
2009-03-12 13:30:00,31.2,31.31,31.14,31.26,47651.26287871346,14.4359,14.4868,14.4081,14.4637,47651.2629
2009-03-12 13:35:00,31.27,31.36,31.25,31.3,56245.8970509015,14.4683,14.5099,14.459,14.4822,56245.8971
2009-03-12 13:40:00,31.31,31.55,31.31,31.42,49391.94828067559,14.4868,14.5978,14.4868,14.5377,49391.9483
2009-03-12 13:45:00,31.42,31.7,31.42,31.62,104441.12411772812,14.5377,14.6672,14.5377,14.6302,104441.1241
2009-03-12 13:50:00,31.6,31.83,31.54,31.83,98348.72521086063,14.621,14.7274,14.5932,14.7274,98348.7252
2009-03-12 13:55:00,31.79,31.8,31.61,31.67,105202.67398108655,14.7089,14.7135,14.6256,14.6534,105202.674
2009-03-12 14:00:00,31.64,31.79,31.62,31.73,92800.29049210636,14.6395,14.7089,14.6302,14.6811,92800.2905
2009-03-12 14:05:00,31.68,31.81,31.52,31.62,131639.33352338648,14.658,14.7181,14.584,14.6302,131639.3335
2009-03-12 14:10:00,31.62,31.91,31.62,31.79,209099.8339107015,14.6302,14.7644,14.6302,14.7089,209099.8339
2009-03-12 14:15:00,31.8,31.82,31.67,31.76,155356.1721251206,14.7135,14.7228,14.6534,14.695,155356.1721
2009-03-12 14:20:00,31.75,31.97,31.73,31.78,196806.243259344,14.6904,14.7922,14.6811,14.7043,196806.2433
2009-03-12 14:25:00,31.77,31.94,31.77,31.91,103897.15992961497,14.6996,14.7783,14.6996,14.7644,103897.1599
2009-03-12 14:30:00,31.91,31.96,31.82,31.93,79201.18578927717,14.7644,14.7875,14.7228,14.7737,79201.1858
2009-03-12 14:35:00,31.95,32.12,31.91,32.08,133053.64041248072,14.7829,14.8616,14.7644,14.8431,133053.6404
2009-03-12 14:40:00,32.09,32.23,32.04,32.13,177332.32532489256,14.8477,14.9125,14.8246,14.8662,177332.3253
2009-03-12 14:45:00,32.13,32.34,32.13,32.28,108575.2519473882,14.8662,14.9634,14.8662,14.9356,108575.2519
2009-03-12 14:50:00,32.3,32.4,32.17,32.2,151874.8013211963,14.9449,14.9911,14.8847,14.8986,151874.8013
2009-03-12 14:55:00,32.2,32.28,31.98,31.98,139363.62499459347,14.8986,14.9356,14.7968,14.7968,139363.625
2009-03-12 15:00:00,31.99,32.09,31.68,31.68,129681.06244617909,14.8014,14.8477,14.658,14.658,129681.0624
2009-03-12 15:05:00,31.68,32.02,31.66,32.02,162536.49940821438,14.658,14.8153,14.6487,14.8153,162536.4994
2009-03-12 15:10:00,32.0,32.25,31.85,32.24,151657.21564595104,14.8061,14.9217,14.7366,14.9171,151657.2156
2009-03-12 15:15:00,32.25,32.33,31.98,32.3,296895.6538721667,14.9217,14.9587,14.7968,14.9449,296895.6539
2009-03-12 15:20:00,32.31,32.34,32.17,32.29,260014.881918094,14.9495,14.9634,14.8847,14.9402,260014.8819
2009-03-12 15:25:00,32.27,32.48,32.15,32.37,204748.1204057962,14.931,15.0281,14.8755,14.9772,204748.1204
2009-03-12 15:30:00,32.36,32.48,32.32,32.38,270676.58000511205,14.9726,15.0281,14.9541,14.9819,270676.58
2009-03-12 15:35:00,32.39,32.56,32.21,32.48,243478.3705994537,14.9865,15.0652,14.9032,15.0281,243478.3706
2009-03-12 15:40:00,32.47,32.72,32.47,32.59,318654.22139669344,15.0235,15.1392,15.0235,15.079,318654.2214
2009-03-12 15:45:00,32.61,32.86,32.52,32.6,416785.3609323088,15.0883,15.204,15.0466,15.0837,416785.3609
2009-03-12 15:50:00,32.61,32.92,32.52,32.87,769056.569154396,15.0883,15.2317,15.0466,15.2086,769056.5692
2009-03-12 15:55:00,32.88,32.89,32.36,32.7,1283537.8982718296,15.2132,15.2178,14.9726,15.1299,1283537.8983
2009-03-13 09:30:00,33.0,33.46,32.67,32.7,235101.3221025109,15.2687,15.4816,15.1161,15.1299,235101.3221
2009-03-13 09:35:00,32.7,33.03,32.42,32.76,237929.9358806994,15.1299,15.2826,15.0004,15.1577,237929.9359
2009-03-13 09:40:00,32.71,33.27,32.32,32.53,155573.75780036586,15.1346,15.3937,14.9541,15.0513,155573.7578
2009-03-13 09:45:00,32.53,32.75,32.37,32.51,252399.38328450965,15.0513,15.1531,14.9772,15.042,252399.3833
2009-03-13 09:50:00,32.51,32.67,32.29,32.41,135882.2541906692,15.042,15.1161,14.9402,14.9958,135882.2542
2009-03-13 09:55:00,32.52,32.77,32.26,32.76,122935.9065135758,15.0466,15.1623,14.9264,15.1577,122935.9065
2009-03-13 10:00:00,32.76,32.98,32.42,32.92,121086.42827399104,15.1577,15.2595,15.0004,15.2317,121086.4283
2009-03-13 10:05:00,32.94,33.17,32.78,32.96,148502.22335489467,15.241,15.3474,15.1669,15.2502,148502.2234
2009-03-13 10:10:00,32.96,33.02,32.64,32.66,157532.02887757326,15.2502,15.278,15.1022,15.1114,157532.0289
2009-03-13 10:15:00,32.66,32.88,32.62,32.74,99110.27507421908,15.1114,15.2132,15.0929,15.1484,99110.2751
2009-03-13 10:20:00,32.72,33.02,32.61,32.68,93670.6331930874,15.1392,15.278,15.0883,15.1207,93670.6332
2009-03-13 10:25:00,32.69,32.7,32.58,32.65,182119.2101802884,15.1253,15.1299,15.0744,15.1068,182119.2102
2009-03-13 10:30:00,32.65,32.66,32.09,32.4,215083.4399799464,15.1068,15.1114,14.8477,14.9911,215083.44
2009-03-13 10:35:00,32.39,32.51,32.13,32.42,110315.93734935034,14.9865,15.042,14.8662,15.0004,110315.9373
2009-03-13 10:40:00,32.43,32.58,32.36,32.38,85075.99902089937,15.005,15.0744,14.9726,14.9819,85075.999
2009-03-13 10:45:00,32.36,32.62,32.32,32.61,90733.2265772763,14.9726,15.0929,14.9541,15.0883,90733.2266
2009-03-13 10:50:00,32.63,32.63,32.28,32.34,101612.51033953966,15.0975,15.0975,14.9356,14.9634,101612.5103
2009-03-13 10:55:00,32.32,32.34,31.93,32.04,121412.80678685894,14.9541,14.9634,14.7737,14.8246,121412.8068
2009-03-13 11:00:00,32.04,32.12,31.9,31.96,122065.56381259474,14.8246,14.8616,14.7598,14.7875,122065.5638
2009-03-13 11:05:00,31.95,31.95,31.48,31.48,171348.7192556477,14.7829,14.7829,14.5655,14.5655,171348.7193
2009-03-13 11:10:00,31.48,31.68,31.33,31.63,152962.72969742265,14.5655,14.658,14.496,14.6349,152962.7297
2009-03-13 11:15:00,31.67,31.67,31.4,31.42,144150.50984998935,14.6534,14.6534,14.5284,14.5377,144150.5098
2009-03-13 11:20:00,31.42,31.48,31.26,31.48,191692.97989108012,14.5377,14.5655,14.4637,14.5655,191692.9799
2009-03-13 11:25:00,31.47,31.48,31.22,31.41,141648.27458466878,14.5608,14.5655,14.4452,14.5331,141648.2746
2009-03-13 11:30:00,31.41,31.41,31.18,31.22,85837.5488842578,14.5331,14.5331,14.4266,14.4452,85837.5489
2009-03-13 11:35:00,31.22,31.33,30.99,31.27,171675.0977685156,14.4452,14.496,14.3387,14.4683,171675.0978
2009-03-13 11:40:00,31.25,31.33,31.15,31.17,80071.52849025824,14.459,14.496,14.4128,14.422,80071.5285
2009-03-13 11:45:00,31.2,31.26,30.97,30.99,85946.34172188044,14.4359,14.4637,14.3295,14.3387,85946.3417
2009-03-13 11:50:00,31.0,31.26,31.0,31.08,54940.3829994299,14.3434,14.4637,14.3434,14.3804,54940.383
2009-03-13 11:55:00,31.08,31.35,31.08,31.32,68104.31635176855,14.3804,14.5053,14.3804,14.4914,68104.3164
2009-03-13 12:00:00,31.32,31.65,31.32,31.45,118692.98584629312,14.4914,14.6441,14.4914,14.5516,118692.9858
2009-03-13 12:05:00,31.44,31.44,31.25,31.27,103135.61006625651,14.5469,14.5469,14.459,14.4683,103135.6101
2009-03-13 12:10:00,31.27,31.27,30.97,31.02,104767.50263059602,14.4683,14.4683,14.3295,14.3526,104767.5026
2009-03-13 12:15:00,31.02,31.04,30.79,30.91,87904.61279908784,14.3526,14.3619,14.2462,14.3017,87904.6128
2009-03-13 12:20:00,30.9,31.04,30.79,31.04,109336.80181074663,14.2971,14.3619,14.2462,14.3619,109336.8018
2009-03-13 12:25:00,31.04,31.15,30.99,30.99,78113.25741305083,14.3619,14.4128,14.3387,14.3387,78113.2574
2009-03-13 12:30:00,30.99,31.07,30.82,30.82,65384.49541120271,14.3387,14.3758,14.2601,14.2601,65384.4954
2009-03-13 12:35:00,30.82,30.98,30.82,30.89,97804.76102274748,14.2601,14.3341,14.2601,14.2925,97804.761
2009-03-13 12:40:00,30.89,31.25,30.89,31.2,106290.60235731288,14.2925,14.459,14.2925,14.4359,106290.6024
2009-03-13 12:45:00,31.2,31.39,31.15,31.25,161339.77819436544,14.4359,14.5238,14.4128,14.459,161339.7782
2009-03-13 12:50:00,31.24,31.32,31.12,31.18,85837.5488842578,14.4544,14.4914,14.3989,14.4266,85837.5489
2009-03-13 12:55:00,31.17,31.24,31.07,31.2,93888.21886833268,14.422,14.4544,14.3758,14.4359,93888.2189
2009-03-13 13:00:00,31.2,31.45,31.14,31.36,104767.50263059602,14.4359,14.5516,14.4081,14.5099,104767.5026
2009-03-13 13:05:00,31.35,31.52,31.28,31.51,52655.733409354594,14.5053,14.584,14.4729,14.5793,52655.7334
2009-03-13 13:10:00,31.52,31.93,31.45,31.93,148067.05200440413,14.584,14.7737,14.5516,14.7737,148067.052
2009-03-13 13:15:00,31.93,31.96,31.64,31.71,119454.53570965157,14.7737,14.7875,14.6395,14.6719,119454.5357
2009-03-13 13:20:00,31.71,31.82,31.69,31.82,71694.47999331546,14.6719,14.7228,14.6626,14.7228,71694.48
2009-03-13 13:25:00,31.83,31.96,31.72,31.89,53961.2474608262,14.7274,14.7875,14.6765,14.7552,53961.2475
2009-03-13 13:30:00,31.87,31.89,31.7,31.79,63643.81000924058,14.7459,14.7552,14.6672,14.7089,63643.81
2009-03-13 13:35:00,31.79,31.85,31.43,31.5,149046.18754300784,14.7089,14.7366,14.5423,14.5747,149046.1875
2009-03-13 13:40:00,31.5,31.59,31.46,31.47,98566.31088610592,14.5747,14.6163,14.5562,14.5608,98566.3109
2009-03-13 13:45:00,31.51,31.53,31.35,31.48,102591.64587814336,14.5793,14.5886,14.5053,14.5655,102591.6459
2009-03-13 13:50:00,31.5,31.7,31.5,31.59,127287.62001848116,14.5747,14.6672,14.5747,14.6163,127287.62
2009-03-13 13:55:00,31.59,31.61,31.44,31.5,99110.27507421908,14.6163,14.6256,14.5469,14.5747,99110.2751
2009-03-13 14:00:00,31.5,31.55,31.42,31.49,118584.19300867048,14.5747,14.5978,14.5377,14.5701,118584.193
2009-03-13 14:05:00,31.49,31.61,31.47,31.58,94540.97589406848,14.5701,14.6256,14.5608,14.6117,94540.9759
2009-03-13 14:10:00,31.57,31.67,31.57,31.6,74414.30093388128,14.6071,14.6534,14.6071,14.621,74414.3009
2009-03-13 14:15:00,31.6,31.64,31.35,31.39,119672.12138489682,14.621,14.6395,14.5053,14.5238,119672.1214
2009-03-13 14:20:00,31.37,31.38,31.2,31.26,74523.09377150392,14.5146,14.5192,14.4359,14.4637,74523.0938
2009-03-13 14:25:00,31.23,31.45,31.23,31.45,90189.26238916314,14.4498,14.5516,14.4498,14.5516,90189.2624
2009-03-13 14:30:00,31.43,31.63,31.4,31.62,80397.90700312614,14.5423,14.6349,14.5284,14.6302,80397.907
2009-03-13 14:35:00,31.62,31.82,31.6,31.67,111947.82991368984,14.6302,14.7228,14.621,14.6534,111947.8299
2009-03-13 14:40:00,31.67,31.71,31.56,31.62,96064.07562078536,14.6534,14.6719,14.6025,14.6302,96064.0756
2009-03-13 14:45:00,31.61,31.83,31.58,31.72,94540.97589406848,14.6256,14.7274,14.6117,14.6765,94540.9759
2009-03-13 14:50:00,31.71,31.73,31.59,31.7,68757.07337750435,14.6719,14.6811,14.6163,14.6672,68757.0734
2009-03-13 14:55:00,31.71,31.75,31.62,31.68,321047.6638243914,14.6719,14.6904,14.6302,14.658,321047.6638
2009-03-13 15:00:00,31.7,31.8,31.67,31.71,123588.66353931162,14.6672,14.7135,14.6534,14.6719,123588.6635
2009-03-13 15:05:00,31.71,31.81,31.64,31.71,106725.77370780344,14.6719,14.7181,14.6395,14.6719,106725.7737
2009-03-13 15:10:00,31.72,31.78,31.67,31.75,110424.73018697296,14.6765,14.7043,14.6534,14.6904,110424.7302
2009-03-13 15:15:00,31.73,32.05,31.73,31.96,205400.877431532,14.6811,14.8292,14.6811,14.7875,205400.8774
2009-03-13 15:20:00,31.96,32.15,31.9,32.11,245436.6416766611,14.7875,14.8755,14.7598,14.8569,245436.6417
2009-03-13 15:25:00,32.11,32.31,32.11,32.23,250332.3193696796,14.8569,14.9495,14.8569,14.9125,250332.3194
2009-03-13 15:30:00,32.24,32.29,31.84,32.08,199526.06419990977,14.9171,14.9402,14.732,14.8431,199526.0642
2009-03-13 15:35:00,32.08,32.11,31.92,32.08,221284.63172443648,14.8431,14.8569,14.769,14.8431,221284.6317
2009-03-13 15:40:00,32.08,32.18,31.99,32.06,206706.3914830036,14.8431,14.8893,14.8014,14.8338,206706.3915
2009-03-13 15:45:00,32.07,32.17,31.82,31.87,163515.63494681809,14.8384,14.8847,14.7228,14.7459,163515.6349
2009-03-13 15:50:00,31.87,32.01,31.83,31.97,240540.96398364252,14.7459,14.8107,14.7274,14.7922,240540.964
2009-03-13 15:55:00,32.01,32.06,31.56,31.86,517636.32140849,14.8107,14.8338,14.6025,14.7413,517636.3214
2009-03-16 09:30:00,32.62,32.96,31.56,31.93,102700.438715766,15.0929,15.2502,14.6025,14.7737,102700.4387
2009-03-16 09:35:00,31.98,32.76,31.64,32.56,152745.14402217738,14.7968,15.1577,14.6395,15.0652,152745.144
2009-03-16 09:40:00,32.5,32.6,31.84,31.84,121086.42827399104,15.0374,15.0837,14.732,14.732,121086.4283
2009-03-16 09:45:00,31.84,32.21,31.67,31.71,77569.29322493766,14.732,14.9032,14.6534,14.6719,77569.2932
2009-03-16 09:50:00,31.67,31.74,31.22,31.6,150786.87294496995,14.6534,14.6858,14.4452,14.621,150786.8729
2009-03-16 09:55:00,31.62,31.77,31.28,31.42,70062.58742897595,14.6302,14.6996,14.4729,14.5377,70062.5874
2009-03-16 10:00:00,31.44,31.57,31.23,31.46,83008.93510606933,14.5469,14.6071,14.4498,14.5562,83008.9351
2009-03-16 10:05:00,31.45,31.45,30.99,31.01,132618.46906199018,14.5516,14.5516,14.3387,14.348,132618.4691
2009-03-16 10:10:00,31.0,31.04,30.61,30.76,97043.21115938904,14.3434,14.3619,14.1629,14.2323,97043.2112
2009-03-16 10:15:00,30.75,31.01,30.65,30.82,89536.50536342734,14.2277,14.348,14.1814,14.2601,89536.5054
2009-03-16 10:20:00,30.83,31.16,30.74,31.13,74523.09377150392,14.2647,14.4174,14.2231,14.4035,74523.0938
2009-03-16 10:25:00,31.12,31.13,30.76,30.98,75393.43647248499,14.3989,14.4035,14.2323,14.3341,75393.4365
2009-03-16 10:30:00,31.01,31.41,30.9,31.39,124132.62772742478,14.348,14.5331,14.2971,14.5238,124132.6277
2009-03-16 10:35:00,31.38,31.44,31.06,31.11,89536.50536342734,14.5192,14.5469,14.3711,14.3943,89536.5054
2009-03-16 10:40:00,31.12,31.16,30.9,30.98,52329.35489648669,14.3989,14.4174,14.2971,14.3341,52329.3549
2009-03-16 10:45:00,30.99,31.38,30.99,31.3,66146.04527456114,14.3387,14.5192,14.3387,14.4822,66146.0453
2009-03-16 10:50:00,31.31,31.32,31.07,31.12,95193.73291980429,14.4868,14.4914,14.3758,14.3989,95193.7329
2009-03-16 10:55:00,31.14,31.27,31.05,31.11,66581.21662505167,14.4081,14.4683,14.3665,14.3943,66581.2166
2009-03-16 11:00:00,31.13,31.45,31.11,31.38,61576.74609441054,14.4035,14.5516,14.3943,14.5192,61576.7461
2009-03-16 11:05:00,31.42,31.61,31.38,31.48,68974.65905274962,14.5377,14.6256,14.5192,14.5655,68974.6591
2009-03-16 11:10:00,31.45,31.53,31.39,31.48,52438.14773410933,14.5516,14.5886,14.5238,14.5655,52438.1477
2009-03-16 11:15:00,31.47,31.72,31.46,31.71,51894.183545996166,14.5608,14.6765,14.5562,14.6719,51894.1835
2009-03-16 11:20:00,31.72,31.8,31.58,31.78,87251.85577335204,14.6765,14.7135,14.6117,14.7043,87251.8558
2009-03-16 11:25:00,31.79,31.9,31.49,31.5,82029.79956746563,14.7089,14.7598,14.5701,14.5747,82029.7996
2009-03-16 11:30:00,31.5,31.67,31.48,31.58,41232.48545897808,14.5747,14.6534,14.5655,14.6117,41232.4855
2009-03-16 11:35:00,31.59,31.71,31.54,31.59,59292.09650433524,14.6163,14.6719,14.5932,14.6163,59292.0965
2009-03-16 11:40:00,31.57,31.59,31.39,31.39,63970.18852210848,14.6071,14.6163,14.5238,14.5238,63970.1885
2009-03-16 11:45:00,31.43,31.52,31.37,31.42,51350.219357883,14.5423,14.584,14.5146,14.5377,51350.2194
2009-03-16 11:50:00,31.42,31.53,31.21,31.23,67995.52351414591,14.5377,14.5886,14.4405,14.4498,67995.5235
2009-03-16 11:55:00,31.25,31.26,31.09,31.22,53743.66178558093,14.459,14.4637,14.385,14.4452,53743.6618
2009-03-16 12:00:00,31.22,31.22,30.94,30.98,64622.94554784428,14.4452,14.4452,14.3156,14.3341,64622.9455
2009-03-16 12:05:00,30.96,31.06,30.93,31.05,68757.07337750435,14.3249,14.3711,14.311,14.3665,68757.0734
2009-03-16 12:10:00,31.05,31.24,30.98,31.23,64296.567034976375,14.3665,14.4544,14.3341,14.4498,64296.567
2009-03-16 12:15:00,31.23,31.25,31.1,31.14,40688.52127086491,14.4498,14.459,14.3896,14.4081,40688.5213
2009-03-16 12:20:00,31.15,31.17,31.02,31.12,46780.92017773239,14.4128,14.422,14.3526,14.3989,46780.9202
2009-03-16 12:25:00,31.1,31.2,31.08,31.18,22737.7030631304,14.3896,14.4359,14.3804,14.4266,22737.7031
2009-03-16 12:30:00,31.21,31.42,31.21,31.38,60597.61055580684,14.4405,14.5377,14.4405,14.5192,60597.6106
2009-03-16 12:35:00,31.39,31.45,31.24,31.24,55701.93286278834,14.5238,14.5516,14.4544,14.4544,55701.9329
2009-03-16 12:40:00,31.26,31.29,31.18,31.23,31332.33723531844,14.4637,14.4775,14.4266,14.4498,31332.3372
2009-03-16 12:45:00,31.23,31.36,31.23,31.36,26545.452379922564,14.4498,14.5099,14.4498,14.5099,26545.4524
2009-03-16 12:50:00,31.36,31.41,31.2,31.22,48086.434229204,14.5099,14.5331,14.4359,14.4452,48086.4342
2009-03-16 12:55:00,31.24,31.26,31.16,31.18,62229.50312014634,14.4544,14.4637,14.4174,14.4266,62229.5031
2009-03-16 13:00:00,31.17,31.2,30.92,30.98,116734.71476908572,14.422,14.4359,14.3063,14.3341,116734.7148
2009-03-16 13:05:00,30.98,30.99,30.79,30.88,73217.57972003233,14.3341,14.3387,14.2462,14.2878,73217.5797
2009-03-16 13:10:00,30.88,30.96,30.8,30.82,56028.31137565623,14.2878,14.3249,14.2508,14.2601,56028.3114
2009-03-16 13:15:00,30.82,31.06,30.79,31.05,48521.60557969452,14.2601,14.3711,14.2462,14.3665,48521.6056
2009-03-16 13:20:00,31.03,31.03,30.82,30.84,57225.0325895052,14.3572,14.3572,14.2601,14.2693,57225.0326
2009-03-16 13:25:00,30.82,30.83,30.7,30.78,64187.77419735374,14.2601,14.2647,14.2046,14.2416,64187.7742
2009-03-16 13:30:00,30.79,30.84,30.72,30.77,85075.99902089937,14.2462,14.2693,14.2138,14.2369,85075.999
2009-03-16 13:35:00,30.76,31.15,30.76,31.06,86816.68442286151,14.2323,14.4128,14.2323,14.3711,86816.6844
2009-03-16 13:40:00,31.06,31.09,30.96,31.08,77786.87890018293,14.3711,14.385,14.3249,14.3804,77786.8789
2009-03-16 13:45:00,31.08,31.27,31.07,31.22,61794.33176965581,14.3804,14.4683,14.3758,14.4452,61794.3318
2009-03-16 13:50:00,31.22,31.24,30.92,30.92,55049.175837052535,14.4452,14.4544,14.3063,14.3063,55049.1758
2009-03-16 13:55:00,30.92,30.94,30.76,30.83,89427.7125258047,14.3063,14.3156,14.2323,14.2647,89427.7125
2009-03-16 14:00:00,30.83,30.85,30.7,30.8,72564.82269429653,14.2647,14.274,14.2046,14.2508,72564.8227
2009-03-16 14:05:00,30.82,30.82,30.57,30.67,73543.95823290022,14.2601,14.2601,14.1444,14.1907,73543.9582
2009-03-16 14:10:00,30.68,30.74,30.64,30.69,49283.15544305296,14.1953,14.2231,14.1768,14.1999,49283.1554
2009-03-16 14:15:00,30.69,30.87,30.65,30.87,56028.31137565623,14.1999,14.2832,14.1814,14.2832,56028.3114
2009-03-16 14:20:00,30.86,30.89,30.56,30.57,98131.13953561538,14.2786,14.2925,14.1398,14.1444,98131.1395
2009-03-16 14:25:00,30.58,30.87,30.58,30.77,137187.7682421408,14.149,14.2832,14.149,14.2369,137187.7682
2009-03-16 14:30:00,30.78,30.83,30.62,30.65,82791.34943082406,14.2416,14.2647,14.1675,14.1814,82791.3494
2009-03-16 14:35:00,30.64,30.66,30.53,30.61,116517.12909384044,14.1768,14.186,14.1259,14.1629,116517.1291
2009-03-16 14:40:00,30.6,30.73,30.56,30.65,124132.62772742478,14.1583,14.2184,14.1398,14.1814,124132.6277
2009-03-16 14:45:00,30.66,30.76,30.63,30.65,66363.63094980641,14.186,14.2323,14.1722,14.1814,66363.6309
2009-03-16 14:50:00,30.65,30.7,30.33,30.4,124676.59191553797,14.1814,14.2046,14.0334,14.0657,124676.5919
2009-03-16 14:55:00,30.4,30.48,29.98,30.09,149481.35889349837,14.0657,14.1028,13.8714,13.9223,149481.3589
2009-03-16 15:00:00,30.1,30.35,30.0,30.01,173415.78317047775,13.9269,14.0426,13.8807,13.8853,173415.7832
2009-03-16 15:05:00,30.01,30.23,29.9,30.15,157205.65036470536,13.8853,13.9871,13.8344,13.9501,157205.6504
2009-03-16 15:10:00,30.12,30.2,29.96,30.07,148067.05200440413,13.9362,13.9732,13.8622,13.9131,148067.052
2009-03-16 15:15:00,30.08,30.08,29.72,29.85,129789.85528380172,13.9177,13.9177,13.7511,13.8113,129789.8553
2009-03-16 15:20:00,29.85,29.85,29.37,29.41,190822.6371900991,13.8113,13.8113,13.5892,13.6077,190822.6372
2009-03-16 15:25:00,29.39,29.65,29.38,29.64,248374.0482924722,13.5984,13.7187,13.5938,13.7141,248374.0483
2009-03-16 15:30:00,29.65,29.82,29.58,29.78,202789.8493285888,13.7187,13.7974,13.6863,13.7789,202789.8493
2009-03-16 15:35:00,29.79,29.81,29.38,29.47,223460.48847688915,13.7835,13.7928,13.5938,13.6354,223460.4885
2009-03-16 15:40:00,29.47,29.53,29.32,29.48,218347.22510862537,13.6354,13.6632,13.566,13.6401,218347.2251
2009-03-16 15:45:00,29.49,29.58,29.23,29.23,305816.66655722266,13.6447,13.6863,13.5244,13.5244,305816.6666
2009-03-16 15:50:00,29.24,29.31,28.92,29.2,423095.3455144215,13.529,13.5614,13.381,13.5105,423095.3455
2009-03-16 15:55:00,29.21,29.31,28.64,28.83,1196612.4210113457,13.5151,13.5614,13.2514,13.3393,1196612.421
2009-03-17 09:30:00,29.4,29.47,28.87,29.43,125111.76326602849,13.6031,13.6354,13.3578,13.6169,125111.7633
2009-03-17 09:35:00,29.43,29.53,28.52,28.62,168411.3126398366,13.6169,13.6632,13.1959,13.2422,168411.3126
2009-03-17 09:40:00,28.62,28.62,27.82,27.85,207141.56283349413,13.2422,13.2422,12.872,12.8859,207141.5628
2009-03-17 09:45:00,27.83,28.35,27.83,28.28,157205.65036470536,12.8766,13.1172,12.8766,13.0848,157205.6504
2009-03-17 09:50:00,28.28,28.46,28.11,28.38,214104.30444134265,13.0848,13.1681,13.0062,13.1311,214104.3044
2009-03-17 09:55:00,28.4,28.85,28.38,28.43,176570.77546153413,13.1404,13.3486,13.1311,13.1543,176570.7755
2009-03-17 10:00:00,28.41,28.94,28.4,28.45,293414.2830682425,13.145,13.3902,13.1404,13.1635,293414.2831
2009-03-17 10:05:00,28.43,28.63,28.26,28.31,270023.82297937624,13.1543,13.2468,13.0756,13.0987,270023.823
2009-03-17 10:10:00,28.3,28.49,28.18,28.42,126743.655830368,13.0941,13.182,13.0386,13.1496,126743.6558
2009-03-17 10:15:00,28.44,28.67,28.28,28.42,172545.44046949668,13.1589,13.2653,13.0848,13.1496,172545.4405
2009-03-17 10:20:00,28.41,28.59,28.33,28.41,144476.88836285725,13.145,13.2283,13.108,13.145,144476.8884
2009-03-17 10:25:00,28.4,28.44,28.05,28.15,107378.53073353924,13.1404,13.1589,12.9784,13.0247,107378.5307
2009-03-17 10:30:00,28.19,28.22,27.97,28.06,137405.35391738606,13.0432,13.0571,12.9414,12.9831,137405.3539
2009-03-17 10:35:00,28.06,28.26,27.94,28.16,140886.72472131034,12.9831,13.0756,12.9275,13.0293,140886.7247
2009-03-17 10:40:00,28.17,28.31,27.98,28.26,135229.4971649334,13.034,13.0987,12.946,13.0756,135229.4972
2009-03-17 10:45:00,28.26,28.49,28.25,28.29,137622.93959263133,13.0756,13.182,13.071,13.0895,137622.9396
2009-03-17 10:50:00,28.28,28.31,28.08,28.15,152962.72969742265,13.0848,13.0987,12.9923,13.0247,152962.7297
2009-03-17 10:55:00,28.15,28.16,28.03,28.1,125655.72745414166,13.0247,13.0293,12.9692,13.0016,125655.7275
2009-03-17 11:00:00,28.08,28.1,27.94,28.03,102809.23155338864,12.9923,13.0016,12.9275,12.9692,102809.2316
2009-03-17 11:05:00,28.02,28.26,28.02,28.18,107704.90924640711,12.9645,13.0756,12.9645,13.0386,107704.9092
2009-03-17 11:10:00,28.15,28.2,28.02,28.03,82464.97091795616,13.0247,13.0478,12.9645,12.9692,82464.9709
2009-03-17 11:15:00,28.03,28.04,27.83,27.85,107052.15222067133,12.9692,12.9738,12.8766,12.8859,107052.1522
2009-03-17 11:20:00,27.85,28.04,27.81,27.86,106834.56654542606,12.8859,12.9738,12.8674,12.8905,106834.5665
2009-03-17 11:25:00,27.87,28.01,27.82,27.84,127940.37704421696,12.8951,12.9599,12.872,12.8813,127940.377
2009-03-17 11:30:00,27.84,27.91,27.62,27.7,143824.13133712145,12.8813,12.9137,12.7795,12.8165,143824.1313
2009-03-17 11:35:00,27.7,27.78,27.67,27.72,84640.82767040883,12.8165,12.8535,12.8026,12.8257,84640.8277
2009-03-17 11:40:00,27.72,28.05,27.69,28.0,114014.89382851988,12.8257,12.9784,12.8119,12.9553,114014.8938
2009-03-17 11:45:00,27.99,28.01,27.86,27.92,89536.50536342734,12.9507,12.9599,12.8905,12.9183,89536.5054
2009-03-17 11:50:00,27.92,28.12,27.91,28.11,74958.26512199445,12.9183,13.0108,12.9137,13.0062,74958.2651
2009-03-17 11:55:00,28.11,28.25,28.1,28.2,52438.14773410933,13.0062,13.071,13.0016,13.0478,52438.1477
2009-03-17 12:00:00,28.18,28.33,28.18,28.25,56245.8970509015,13.0386,13.108,13.0386,13.071,56245.8971
2009-03-17 12:05:00,28.24,28.33,28.15,28.2,64622.94554784428,13.0663,13.108,13.0247,13.0478,64622.9455
2009-03-17 12:10:00,28.2,28.26,28.15,28.24,53308.4904350904,13.0478,13.0756,13.0247,13.0663,53308.4904
2009-03-17 12:15:00,28.26,28.39,28.22,28.37,59292.09650433524,13.0756,13.1357,13.0571,13.1265,59292.0965
2009-03-17 12:20:00,28.38,28.86,28.37,28.83,145238.4382262157,13.1311,13.3532,13.1265,13.3393,145238.4382
2009-03-17 12:25:00,28.83,28.92,28.75,28.83,100524.58196331332,13.3393,13.381,13.3023,13.3393,100524.582
2009-03-17 12:30:00,28.83,28.92,28.74,28.78,71694.47999331546,13.3393,13.381,13.2977,13.3162,71694.48
2009-03-17 12:35:00,28.79,29.18,28.76,29.14,100742.1676385586,13.3208,13.5013,13.3069,13.4828,100742.1676
2009-03-17 12:40:00,29.12,29.51,29.11,29.39,215301.0256551916,13.4735,13.654,13.4689,13.5984,215301.0257
2009-03-17 12:45:00,29.39,29.5,29.35,29.46,158728.75009142223,13.5984,13.6493,13.5799,13.6308,158728.7501
2009-03-17 12:50:00,29.47,29.47,29.26,29.4,95411.31859504955,13.6354,13.6354,13.5383,13.6031,95411.3186
2009-03-17 12:55:00,29.4,29.47,29.27,29.29,91821.15495350264,13.6031,13.6354,13.5429,13.5522,91821.155
2009-03-17 13:00:00,29.28,29.35,29.26,29.27,65602.08108644799,13.5475,13.5799,13.5383,13.5429,65602.0811
2009-03-17 13:05:00,29.25,29.25,29.06,29.12,73761.54390814548,13.5337,13.5337,13.4457,13.4735,73761.5439
2009-03-17 13:10:00,29.11,29.19,29.06,29.15,52438.14773410933,13.4689,13.5059,13.4457,13.4874,52438.1477
2009-03-17 13:15:00,29.16,29.36,29.16,29.25,117169.88611957624,13.492,13.5846,13.492,13.5337,117169.8861
2009-03-17 13:20:00,29.25,29.43,29.16,29.4,82247.3852427109,13.5337,13.6169,13.492,13.6031,82247.3852
2009-03-17 13:25:00,29.4,29.51,29.33,29.36,145129.64538859305,13.6031,13.654,13.5707,13.5846,145129.6454
2009-03-17 13:30:00,29.36,29.78,29.36,29.74,118040.22882055731,13.5846,13.7789,13.5846,13.7604,118040.2288
2009-03-17 13:35:00,29.74,29.84,29.73,29.78,112709.37977704826,13.7604,13.8066,13.7557,13.7789,112709.3798
2009-03-17 13:40:00,29.78,29.9,29.52,29.56,125764.52029176427,13.7789,13.8344,13.6586,13.6771,125764.5203
2009-03-17 13:45:00,29.57,29.77,29.55,29.64,95302.52575742692,13.6817,13.7743,13.6725,13.7141,95302.5258
2009-03-17 13:50:00,29.64,29.64,29.39,29.45,106073.01668206762,13.7141,13.7141,13.5984,13.6262,106073.0167
2009-03-17 13:55:00,29.46,29.55,29.26,29.29,96716.83264652114,13.6308,13.6725,13.5383,13.5522,96716.8326
2009-03-17 14:00:00,29.3,29.41,29.06,29.13,111186.2800503314,13.5568,13.6077,13.4457,13.4781,111186.2801
2009-03-17 14:05:00,29.13,29.37,29.05,29.29,115429.2007176141,13.4781,13.5892,13.4411,13.5522,115429.2007
2009-03-17 14:10:00,29.3,29.58,29.2,29.56,99871.82493757752,13.5568,13.6863,13.5105,13.6771,99871.8249
2009-03-17 14:15:00,29.54,29.6,29.42,29.51,137840.5252678766,13.6678,13.6956,13.6123,13.654,137840.5253
2009-03-17 14:20:00,29.49,29.62,29.48,29.6,123044.69935119843,13.6447,13.7049,13.6401,13.6956,123044.6994
2009-03-17 14:25:00,29.6,29.61,29.23,29.23,95084.94008218164,13.6956,13.7002,13.5244,13.5244,95084.9401
2009-03-17 14:30:00,29.24,29.3,29.17,29.24,57116.23975188257,13.529,13.5568,13.4966,13.529,57116.2398
2009-03-17 14:35:00,29.23,29.5,29.22,29.45,72564.82269429653,13.5244,13.6493,13.5198,13.6262,72564.8227
2009-03-17 14:40:00,29.45,29.76,29.45,29.69,162971.67075870492,13.6262,13.7696,13.6262,13.7372,162971.6708
2009-03-17 14:45:00,29.71,29.79,29.63,29.77,85402.37753376727,13.7465,13.7835,13.7095,13.7743,85402.3775
2009-03-17 14:50:00,29.77,29.87,29.7,29.85,130333.81947191487,13.7743,13.8205,13.7419,13.8113,130333.8195
2009-03-17 14:55:00,29.85,29.86,29.63,29.65,132400.8833867449,13.8113,13.8159,13.7095,13.7187,132400.8834
2009-03-17 15:00:00,29.65,29.98,29.63,29.93,123153.49218882108,13.7187,13.8714,13.7095,13.8483,123153.4922
2009-03-17 15:05:00,29.93,30.52,29.93,30.5,252399.38328450965,13.8483,14.1213,13.8483,14.112,252399.3833
2009-03-17 15:10:00,30.45,30.53,30.13,30.3,198329.3429860608,14.0889,14.1259,13.9408,14.0195,198329.343
2009-03-17 15:15:00,30.3,30.36,30.18,30.31,135447.08284017866,14.0195,14.0472,13.964,14.0241,135447.0828
2009-03-17 15:20:00,30.3,30.53,30.27,30.37,233360.6367005488,14.0195,14.1259,14.0056,14.0519,233360.6367
2009-03-17 15:25:00,30.37,30.43,30.18,30.21,181031.28180406208,14.0519,14.0796,13.964,13.9778,181031.2818
2009-03-17 15:30:00,30.2,30.35,30.05,30.24,231075.98711047348,13.9732,14.0426,13.9038,13.9917,231075.9871
2009-03-17 15:35:00,30.24,30.54,30.2,30.54,231184.7799480961,13.9917,14.1305,13.9732,14.1305,231184.7799
2009-03-17 15:40:00,30.54,30.88,30.54,30.75,291020.84064054454,14.1305,14.2878,14.1305,14.2277,291020.8406
2009-03-17 15:45:00,30.75,30.89,30.57,30.67,265019.3524487351,14.2277,14.2925,14.1444,14.1907,265019.3524
2009-03-17 15:50:00,30.67,30.98,30.63,30.75,525795.7842301875,14.1907,14.3341,14.1722,14.2277,525795.7842
2009-03-17 15:55:00,30.75,31.16,30.74,31.07,1275704.813963,14.2277,14.4174,14.2231,14.3758,1275704.814
2009-03-18 09:30:00,30.56,30.8,29.76,30.33,177876.2895130057,14.1398,14.2508,13.7696,14.0334,177876.2895
2009-03-18 09:35:00,30.31,30.61,30.0,30.37,126743.655830368,14.0241,14.1629,13.8807,14.0519,126743.6558
2009-03-18 09:40:00,30.37,30.64,30.28,30.43,111512.65856319932,14.0519,14.1768,14.0102,14.0796,111512.6586
2009-03-18 09:45:00,30.44,30.56,30.17,30.21,162101.32805772388,14.0843,14.1398,13.9593,13.9778,162101.3281
2009-03-18 09:50:00,30.2,30.25,29.76,29.81,185818.166659458,13.9732,13.9963,13.7696,13.7928,185818.1667
2009-03-18 09:55:00,29.81,30.15,29.75,30.06,157640.8217151959,13.7928,13.9501,13.765,13.9084,157640.8217
2009-03-18 10:00:00,30.09,30.2,29.93,30.07,93997.01170595532,13.9223,13.9732,13.8483,13.9131,93997.0117
2009-03-18 10:05:00,30.08,30.12,29.7,29.74,142301.03161040458,13.9177,13.9362,13.7419,13.7604,142301.0316
2009-03-18 10:10:00,29.74,29.92,29.7,29.81,136317.42554115973,13.7604,13.8437,13.7419,13.7928,136317.4255
2009-03-18 10:15:00,29.83,29.87,29.72,29.77,121956.77097497213,13.802,13.8205,13.7511,13.7743,121956.771
2009-03-18 10:20:00,29.77,29.79,29.46,29.74,106725.77370780344,13.7743,13.7835,13.6308,13.7604,106725.7737
2009-03-18 10:25:00,29.74,30.01,29.63,29.91,98783.89656135118,13.7604,13.8853,13.7095,13.839,98783.8966
2009-03-18 10:30:00,29.89,29.96,29.54,29.56,99110.27507421908,13.8298,13.8622,13.6678,13.6771,99110.2751
2009-03-18 10:35:00,29.54,29.76,29.41,29.74,122827.11367595318,13.6678,13.7696,13.6077,13.7604,122827.1137
2009-03-18 10:40:00,29.72,29.87,29.59,29.86,90515.64090203104,13.7511,13.8205,13.691,13.8159,90515.6409
2009-03-18 10:45:00,29.87,30.12,29.85,30.11,84314.44915754093,13.8205,13.9362,13.8113,13.9316,84314.4492
2009-03-18 10:50:00,30.09,30.13,29.96,29.98,67886.73067652328,13.9223,13.9408,13.8622,13.8714,67886.7307
2009-03-18 10:55:00,30.0,30.55,29.99,30.53,162862.87792108228,13.8807,14.1352,13.876,14.1259,162862.8779
2009-03-18 11:00:00,30.52,30.65,30.25,30.42,130768.99082240542,14.1213,14.1814,13.9963,14.075,130768.9908
2009-03-18 11:05:00,30.42,30.64,30.29,30.33,127178.82718085853,14.075,14.1768,14.0149,14.0334,127178.8272
2009-03-18 11:10:00,30.33,30.37,30.19,30.24,139907.58918270664,14.0334,14.0519,13.9686,13.9917,139907.5892
2009-03-18 11:15:00,30.21,30.37,30.21,30.32,100306.99628806804,13.9778,14.0519,13.9778,14.0287,100306.9963
2009-03-18 11:20:00,30.32,30.56,30.28,30.31,116081.9577433499,14.0287,14.1398,14.0102,14.0241,116081.9577
2009-03-18 11:25:00,30.31,30.36,30.15,30.16,106399.39519493553,14.0241,14.0472,13.9501,13.9547,106399.3952
2009-03-18 11:30:00,30.2,30.35,30.11,30.11,60923.98906867474,13.9732,14.0426,13.9316,13.9316,60923.9891
2009-03-18 11:35:00,30.12,30.18,29.85,29.9,98457.51804848328,13.9362,13.964,13.8113,13.8344,98457.518
2009-03-18 11:40:00,29.88,30.02,29.85,29.98,96934.4183217664,13.8252,13.8899,13.8113,13.8714,96934.4183
2009-03-18 11:45:00,30.0,30.15,30.0,30.02,113579.72247802932,13.8807,13.9501,13.8807,13.8899,113579.7225
2009-03-18 11:50:00,30.02,30.33,29.98,30.26,87687.02712384258,13.8899,14.0334,13.8714,14.001,87687.0271
2009-03-18 11:55:00,30.27,30.41,30.22,30.37,65710.8739240706,14.0056,14.0704,13.9825,14.0519,65710.8739
2009-03-18 12:00:00,30.38,30.52,30.34,30.43,85511.1703713899,14.0565,14.1213,14.038,14.0796,85511.1704
2009-03-18 12:05:00,30.43,30.47,30.3,30.45,70171.38026659859,14.0796,14.0981,14.0195,14.0889,70171.3803
2009-03-18 12:10:00,30.45,30.48,30.29,30.3,51459.01219550563,14.0889,14.1028,14.0149,14.0195,51459.0122
2009-03-18 12:15:00,30.31,30.54,30.31,30.52,51350.219357883,14.0241,14.1305,14.0241,14.1213,51350.2194
2009-03-18 12:20:00,30.5,30.56,30.33,30.39,57660.203939995736,14.112,14.1398,14.0334,14.0611,57660.2039
2009-03-18 12:25:00,30.38,30.38,30.19,30.31,85728.75604663517,14.0565,14.0565,13.9686,14.0241,85728.756
2009-03-18 12:30:00,30.29,30.33,30.24,30.32,56463.482726146765,14.0149,14.0334,13.9917,14.0287,56463.4827
2009-03-18 12:35:00,30.32,30.35,30.16,30.16,64187.77419735374,14.0287,14.0426,13.9547,13.9547,64187.7742
2009-03-18 12:40:00,30.19,30.37,30.18,30.33,61250.36758154264,13.9686,14.0519,13.964,14.0334,61250.3676
2009-03-18 12:45:00,30.31,30.38,30.27,30.31,78657.221601164,14.0241,14.0565,14.0056,14.0241,78657.2216
2009-03-18 12:50:00,30.31,30.31,30.17,30.28,65928.45959931587,14.0241,14.0241,13.9593,14.0102,65928.4596
2009-03-18 12:55:00,30.29,30.88,30.24,30.81,186362.1308475712,14.0149,14.2878,13.9917,14.2555,186362.1308
2009-03-18 13:00:00,30.79,30.83,30.51,30.55,105637.84533157707,14.2462,14.2647,14.1166,14.1352,105637.8453
2009-03-18 13:05:00,30.55,30.73,30.54,30.68,88992.54117531417,14.1352,14.2184,14.1305,14.1953,88992.5412
2009-03-18 13:10:00,30.67,30.71,30.56,30.68,57986.58245286364,14.1907,14.2092,14.1398,14.1953,57986.5825
2009-03-18 13:15:00,30.69,30.72,30.49,30.54,79527.56430214507,14.1999,14.2138,14.1074,14.1305,79527.5643
2009-03-18 13:20:00,30.55,30.73,30.53,30.68,56898.6540766373,14.1352,14.2184,14.1259,14.1953,56898.6541
2009-03-18 13:25:00,30.69,30.81,30.65,30.75,149698.94456874364,14.1999,14.2555,14.1814,14.2277,149698.9446
2009-03-18 13:30:00,30.75,30.86,30.74,30.83,58421.75380335417,14.2277,14.2786,14.2231,14.2647,58421.7538
2009-03-18 13:35:00,30.81,30.91,30.78,30.85,50262.29098165666,14.2555,14.3017,14.2416,14.274,50262.291
2009-03-18 13:40:00,30.85,31.15,30.84,31.13,104332.33128010549,14.274,14.4128,14.2693,14.4035,104332.3313
2009-03-18 13:45:00,31.15,31.32,31.01,31.03,197350.2074474571,14.4128,14.4914,14.348,14.3572,197350.2074
2009-03-18 13:50:00,31.01,31.19,31.01,31.02,140669.13904606507,14.348,14.4313,14.348,14.3526,140669.139
2009-03-18 13:55:00,31.01,31.03,30.9,30.94,111839.0370760672,14.348,14.3572,14.2971,14.3156,111839.0371
2009-03-18 14:00:00,30.93,30.94,30.61,30.7,94649.76873169112,14.311,14.3156,14.1629,14.2046,94649.7687
2009-03-18 14:05:00,30.71,30.76,30.58,30.66,87795.81996146521,14.2092,14.2323,14.149,14.186,87795.82
2009-03-18 14:10:00,30.66,30.87,30.65,30.68,49609.53395592086,14.186,14.2832,14.1814,14.1953,49609.534
2009-03-18 14:15:00,30.67,31.28,30.65,30.95,202681.0564909661,14.1907,14.4729,14.1814,14.3202,202681.0565
2009-03-18 14:20:00,31.0,31.97,30.83,31.96,496421.7180720765,14.3434,14.7922,14.2647,14.7875,496421.7181
2009-03-18 14:25:00,31.96,32.03,31.56,31.67,758068.49255451,14.7875,14.8199,14.6025,14.6534,758068.4926
2009-03-18 14:30:00,31.67,32.24,31.56,31.56,427447.0590193269,14.6534,14.9171,14.6025,14.6025,427447.059
2009-03-18 14:35:00,31.56,31.98,31.54,31.87,299724.2676503552,14.6025,14.7968,14.5932,14.7459,299724.2677
2009-03-18 14:40:00,31.88,32.29,31.71,32.26,255989.54692605653,14.7505,14.9402,14.6719,14.9264,255989.5469
2009-03-18 14:45:00,32.28,32.7,32.02,32.68,256315.92543892443,14.9356,15.1299,14.8153,15.1207,256315.9254
2009-03-18 14:50:00,32.68,32.82,32.59,32.63,340195.20324597484,15.1207,15.1855,15.079,15.0975,340195.2032
2009-03-18 14:55:00,32.64,32.78,32.29,32.36,227485.82346892657,15.1022,15.1669,14.9402,14.9726,227485.8235
2009-03-18 15:00:00,32.37,32.42,32.09,32.23,195283.14353262703,14.9772,15.0004,14.8477,14.9125,195283.1435
2009-03-18 15:05:00,32.22,32.4,32.07,32.36,175809.2255981757,14.9078,14.9911,14.8384,14.9726,175809.2256
2009-03-18 15:10:00,32.36,32.6,32.29,32.47,204965.70608104143,14.9726,15.0837,14.9402,15.0235,204965.7061
2009-03-18 15:15:00,32.48,32.66,32.17,32.28,261646.77448243348,15.0281,15.1114,14.8847,14.9356,261646.7745
2009-03-18 15:20:00,32.26,32.27,31.29,31.56,439523.0639954392,14.9264,14.931,14.4775,14.6025,439523.064
2009-03-18 15:25:00,31.58,32.09,31.58,32.01,350639.3156577477,14.6117,14.8477,14.6117,14.8107,350639.3157
2009-03-18 15:30:00,32.01,32.12,31.52,31.66,307774.93763443007,14.8107,14.8616,14.584,14.6487,307774.9376
2009-03-18 15:35:00,31.64,31.95,31.33,31.52,323223.52057684405,14.6395,14.7829,14.496,14.584,323223.5206
2009-03-18 15:40:00,31.56,32.07,31.51,32.06,381645.2743801982,14.6025,14.8384,14.5793,14.8338,381645.2744
2009-03-18 15:45:00,32.06,32.16,31.73,32.02,321700.4208501272,14.8338,14.8801,14.6811,14.8153,321700.4209
2009-03-18 15:50:00,32.03,32.63,31.99,32.59,490220.5263275864,14.8199,15.0975,14.8014,15.079,490220.5263
2009-03-18 15:55:00,32.59,32.79,32.52,32.76,998935.8350510204,15.079,15.1716,15.0466,15.1577,998935.8351
2009-03-19 09:30:00,33.04,33.87,32.91,33.36,206488.8058077584,15.2872,15.6713,15.2271,15.4353,206488.8058
2009-03-19 09:35:00,33.37,33.39,32.54,32.69,185491.7881465901,15.4399,15.4492,15.0559,15.1253,185491.7881
2009-03-19 09:40:00,32.76,32.92,32.53,32.76,128375.54839470748,15.1577,15.2317,15.0513,15.1577,128375.5484
2009-03-19 09:45:00,32.79,33.19,32.71,33.01,180704.90329119412,15.1716,15.3567,15.1346,15.2734,180704.9033
2009-03-19 09:50:00,33.0,33.0,32.12,32.32,213125.1689027389,15.2687,15.2687,14.8616,14.9541,213125.1689
2009-03-19 09:55:00,32.33,32.38,32.01,32.25,235971.664803492,14.9587,14.9819,14.8107,14.9217,235971.6648
2009-03-19 10:00:00,32.26,32.39,31.91,32.27,230314.43724711504,14.9264,14.9865,14.7644,14.931,230314.4372
2009-03-19 10:05:00,32.25,32.26,31.67,31.72,188429.1947624012,14.9217,14.9264,14.6534,14.6765,188429.1948
2009-03-19 10:10:00,31.72,31.97,31.55,31.94,228029.7876570397,14.6765,14.7922,14.5978,14.7783,228029.7877
2009-03-19 10:15:00,31.93,32.31,31.82,32.12,140669.13904606507,14.7737,14.9495,14.7228,14.8616,140669.139
2009-03-19 10:20:00,32.09,32.53,32.01,32.48,113470.9296404067,14.8477,15.0513,14.8107,15.0281,113470.9296
2009-03-19 10:25:00,32.48,32.48,31.93,31.98,90080.4695515405,15.0281,15.0281,14.7737,14.7968,90080.4696
2009-03-19 10:30:00,31.98,32.17,31.9,32.17,89427.7125258047,14.7968,14.8847,14.7598,14.8847,89427.7125
2009-03-19 10:35:00,32.15,32.44,32.11,32.34,102156.47452765284,14.8755,15.0096,14.8569,14.9634,102156.4745
2009-03-19 10:40:00,32.36,32.5,32.24,32.25,144041.71701236672,14.9726,15.0374,14.9171,14.9217,144041.717
2009-03-19 10:45:00,32.27,32.28,32.09,32.15,76481.36484871132,14.931,14.9356,14.8477,14.8755,76481.3648
2009-03-19 10:50:00,32.17,32.19,31.87,31.94,84749.62050803147,14.8847,14.894,14.7459,14.7783,84749.6205
2009-03-19 10:55:00,31.95,32.12,31.8,31.93,115102.8222047462,14.7829,14.8616,14.7135,14.7737,115102.8222
2009-03-19 11:00:00,31.9,32.09,31.71,31.72,146870.33079055516,14.7598,14.8477,14.6719,14.6765,146870.3308
2009-03-19 11:05:00,31.71,31.82,31.67,31.69,92038.74062874792,14.6719,14.7228,14.6534,14.6626,92038.7406
2009-03-19 11:10:00,31.68,31.71,31.52,31.6,102156.47452765284,14.658,14.6719,14.584,14.621,102156.4745
2009-03-19 11:15:00,31.6,31.92,31.55,31.81,120760.04976112314,14.621,14.769,14.5978,14.7181,120760.0498
2009-03-19 11:20:00,31.81,31.97,31.75,31.9,81594.62821697509,14.7181,14.7922,14.6904,14.7598,81594.6282
2009-03-19 11:25:00,31.9,31.94,31.5,31.5,73217.57972003233,14.7598,14.7783,14.5747,14.5747,73217.5797
2009-03-19 11:30:00,31.51,31.78,31.46,31.68,113688.51531565197,14.5793,14.7043,14.5562,14.658,113688.5153
2009-03-19 11:35:00,31.67,31.9,31.63,31.86,88230.99131195575,14.6534,14.7598,14.6349,14.7413,88230.9913
2009-03-19 11:40:00,31.84,31.86,31.69,31.79,65493.28824882535,14.732,14.7413,14.6626,14.7089,65493.2882
2009-03-19 11:45:00,31.8,31.8,31.6,31.63,111295.07288795404,14.7135,14.7135,14.621,14.6349,111295.0729
2009-03-19 11:50:00,31.62,31.74,31.45,31.65,119128.15719678364,14.6302,14.6858,14.5516,14.6441,119128.1572
2009-03-19 11:55:00,31.63,32.0,31.57,31.9,130333.81947191487,14.6349,14.8061,14.6071,14.7598,130333.8195
2009-03-19 12:00:00,31.9,31.98,31.8,31.87,67451.55932603274,14.7598,14.7968,14.7135,14.7459,67451.5593
2009-03-19 12:05:00,31.88,31.89,31.68,31.77,61903.12460727844,14.7505,14.7552,14.658,14.6996,61903.1246
2009-03-19 12:10:00,31.75,32.08,31.69,32.0,111947.82991368984,14.6904,14.8431,14.6626,14.8061,111947.8299
2009-03-19 12:15:00,31.98,31.98,31.75,31.82,73652.75107052285,14.7968,14.7968,14.6904,14.7228,73652.7511
2009-03-19 12:20:00,31.82,32.01,31.71,32.0,89971.67671391787,14.7228,14.8107,14.6719,14.8061,89971.6767
2009-03-19 12:25:00,31.97,32.02,31.81,32.02,113035.75828991616,14.7922,14.8153,14.7181,14.8153,113035.7583
2009-03-19 12:30:00,32.01,32.12,31.97,32.09,39383.00721939332,14.8107,14.8616,14.7922,14.8477,39383.0072
2009-03-19 12:35:00,32.09,32.11,31.88,32.01,52220.56205886406,14.8477,14.8569,14.7505,14.8107,52220.5621
2009-03-19 12:40:00,31.99,32.14,31.95,32.13,34704.915201620075,14.8014,14.8708,14.7829,14.8662,34704.9152
2009-03-19 12:45:00,32.09,32.34,32.06,32.27,70171.38026659859,14.8477,14.9634,14.8338,14.931,70171.3803
2009-03-19 12:50:00,32.3,32.3,32.13,32.27,62882.26014588215,14.9449,14.9449,14.8662,14.931,62882.2601
2009-03-19 12:55:00,32.26,32.37,32.07,32.07,102700.438715766,14.9264,14.9772,14.8384,14.8384,102700.4387
2009-03-19 13:00:00,32.07,32.27,32.06,32.13,107704.90924640711,14.8384,14.931,14.8338,14.8662,107704.9092
2009-03-19 13:05:00,32.15,32.25,31.97,32.04,110751.10869984089,14.8755,14.9217,14.7922,14.8246,110751.1087
2009-03-19 13:10:00,32.02,32.35,32.0,32.31,63535.01717161795,14.8153,14.968,14.8061,14.9495,63535.0172
2009-03-19 13:15:00,32.3,32.33,32.13,32.26,53308.4904350904,14.9449,14.9587,14.8662,14.9264,53308.4904
2009-03-19 13:20:00,32.25,32.53,32.24,32.44,52873.31908459986,14.9217,15.0513,14.9171,15.0096,52873.3191
2009-03-19 13:25:00,32.42,32.52,32.39,32.49,81594.62821697509,15.0004,15.0466,14.9865,15.0328,81594.6282
2009-03-19 13:30:00,32.5,32.53,32.2,32.2,72129.65134380599,15.0374,15.0513,14.8986,14.8986,72129.6513
2009-03-19 13:35:00,32.2,32.36,32.06,32.32,85837.5488842578,14.8986,14.9726,14.8338,14.9541,85837.5489
2009-03-19 13:40:00,32.31,32.46,32.29,32.43,58204.1681281089,14.9495,15.0189,14.9402,15.005,58204.1681
2009-03-19 13:45:00,32.42,32.85,32.41,32.81,144150.50984998935,15.0004,15.1993,14.9958,15.1808,144150.5098
2009-03-19 13:50:00,32.81,32.88,32.69,32.72,139581.21066983874,15.1808,15.2132,15.1253,15.1392,139581.2107
2009-03-19 13:55:00,32.75,32.86,32.68,32.77,81485.83537935246,15.1531,15.204,15.1207,15.1623,81485.8354
2009-03-19 14:00:00,32.79,33.16,32.78,33.16,120324.8784106326,15.1716,15.3428,15.1669,15.3428,120324.8784
2009-03-19 14:05:00,33.15,33.22,32.91,33.01,208120.69837209783,15.3381,15.3705,15.2271,15.2734,208120.6984
2009-03-19 14:10:00,33.02,33.08,32.92,33.01,134685.53297682022,15.278,15.3058,15.2317,15.2734,134685.533
2009-03-19 14:15:00,33.01,33.04,32.77,32.91,107704.90924640711,15.2734,15.2872,15.1623,15.2271,107704.9092
2009-03-19 14:20:00,32.9,32.92,32.51,32.58,140342.76053319717,15.2225,15.2317,15.042,15.0744,140342.7605
2009-03-19 14:25:00,32.59,32.76,32.58,32.67,110424.73018697296,15.079,15.1577,15.0744,15.1161,110424.7302
2009-03-19 14:30:00,32.65,32.69,32.43,32.62,111403.86572557667,15.1068,15.1253,15.005,15.0929,111403.8657
2009-03-19 14:35:00,32.58,32.72,32.33,32.45,174612.50438432672,15.0744,15.1392,14.9587,15.0143,174612.5044
2009-03-19 14:40:00,32.44,32.55,32.13,32.25,116190.75058097254,15.0096,15.0605,14.8662,14.9217,116190.7506
2009-03-19 14:45:00,32.24,32.31,32.09,32.09,104441.12411772812,14.9171,14.9495,14.8477,14.8477,104441.1241
2009-03-19 14:50:00,32.09,32.2,31.98,32.04,156008.9291508564,14.8477,14.8986,14.7968,14.8246,156008.9292
2009-03-19 14:55:00,32.07,32.32,32.01,32.27,132727.2618996128,14.8384,14.9541,14.8107,14.931,132727.2619
2009-03-19 15:00:00,32.27,32.54,32.22,32.48,240214.58547077468,14.931,15.0559,14.9078,15.0281,240214.5855
2009-03-19 15:05:00,32.45,32.51,32.35,32.35,171675.0977685156,15.0143,15.042,14.968,14.968,171675.0978
2009-03-19 15:10:00,32.34,32.38,32.14,32.28,147523.08781629096,14.9634,14.9819,14.8708,14.9356,147523.0878
2009-03-19 15:15:00,32.28,32.51,32.28,32.34,119019.36435916102,14.9356,15.042,14.9356,14.9634,119019.3644
2009-03-19 15:20:00,32.34,32.35,32.07,32.17,180052.14626545837,14.9634,14.968,14.8384,14.8847,180052.1463
2009-03-19 15:25:00,32.17,32.29,32.01,32.28,173959.74735859092,14.8847,14.9402,14.8107,14.9356,173959.7474
2009-03-19 15:30:00,32.26,32.56,32.15,32.44,196806.243259344,14.9264,15.0652,14.8755,15.0096,196806.2433
2009-03-19 15:35:00,32.44,32.46,32.01,32.02,232163.9154866998,15.0096,15.0189,14.8107,14.8153,232163.9155
2009-03-19 15:40:00,32.01,32.03,31.83,31.9,359233.9498299357,14.8107,14.8199,14.7274,14.7598,359233.9498
2009-03-19 15:45:00,31.9,32.13,31.87,32.02,293414.2830682425,14.7598,14.8662,14.7459,14.8153,293414.2831
2009-03-19 15:50:00,32.01,32.09,31.54,31.62,439523.0639954392,14.8107,14.8477,14.5932,14.6302,439523.064
2009-03-19 15:55:00,31.61,31.61,31.25,31.44,908855.36549948,14.6256,14.6256,14.459,14.5469,908855.3655
2009-03-20 09:30:00,29.51,29.89,29.35,29.67,364999.97022393526,13.654,13.8298,13.5799,13.728,364999.9702
2009-03-20 09:35:00,29.64,29.96,29.54,29.64,397855.4071859706,13.7141,13.8622,13.6678,13.7141,397855.4072
2009-03-20 09:40:00,29.63,29.87,29.55,29.66,1485348.6120618146,13.7095,13.8205,13.6725,13.7234,1485348.6121
2009-03-20 09:45:00,29.67,30.85,29.51,30.61,1165171.2909384044,13.728,14.274,13.654,14.1629,1165171.2909
2009-03-20 09:50:00,30.59,31.37,30.41,31.25,1066713.7728899212,14.1537,14.5146,14.0704,14.459,1066713.7729
2009-03-20 09:55:00,31.26,31.33,30.59,30.68,651669.0973595744,14.4637,14.496,14.1537,14.1953,651669.0974
2009-03-20 10:00:00,30.7,30.71,30.26,30.3,557345.7071407512,14.2046,14.2092,14.001,14.0195,557345.7071
2009-03-20 10:05:00,30.29,30.6,29.78,30.5,646447.0411536881,14.0149,14.1583,13.7789,14.112,646447.0412
2009-03-20 10:10:00,30.5,30.51,30.05,30.25,258056.61084088657,14.112,14.1166,13.9038,13.9963,258056.6108
2009-03-20 10:15:00,30.26,30.36,30.09,30.2,211166.8978255316,14.001,14.0472,13.9223,13.9732,211166.8978
2009-03-20 10:20:00,30.2,30.2,30.07,30.12,231075.98711047348,13.9732,13.9732,13.9131,13.9362,231075.9871
2009-03-20 10:25:00,30.12,30.15,29.72,29.81,346831.5663409555,13.9362,13.9501,13.7511,13.7928,346831.5663
2009-03-20 10:30:00,29.82,29.98,29.69,29.97,278074.49296345114,13.7974,13.8714,13.7372,13.8668,278074.493
2009-03-20 10:35:00,29.96,30.1,29.96,30.1,132400.8833867449,13.8622,13.9269,13.8622,13.9269,132400.8834
2009-03-20 10:40:00,30.09,30.2,30.01,30.08,121304.01394923632,13.9223,13.9732,13.8853,13.9177,121304.0139
2009-03-20 10:45:00,30.07,30.22,30.03,30.19,104114.74560486025,13.9131,13.9825,13.8946,13.9686,104114.7456
2009-03-20 10:50:00,30.19,30.2,30.03,30.14,149046.18754300784,13.9686,13.9732,13.8946,13.9454,149046.1875
2009-03-20 10:55:00,30.14,30.44,30.13,30.42,138928.45364410293,13.9454,14.0843,13.9408,14.075,138928.4536
2009-03-20 11:00:00,30.43,30.43,30.22,30.24,139472.4178322161,14.0796,14.0796,13.9825,13.9917,139472.4178
2009-03-20 11:05:00,30.23,30.26,30.18,30.18,90080.4695515405,13.9871,14.001,13.964,13.964,90080.4696
2009-03-20 11:10:00,30.18,30.2,30.03,30.05,149698.94456874364,13.964,13.9732,13.8946,13.9038,149698.9446
2009-03-20 11:15:00,30.05,30.13,29.97,30.08,165473.9060240255,13.9038,13.9408,13.8668,13.9177,165473.906
2009-03-20 11:20:00,30.08,30.12,29.86,29.9,111403.86572557667,13.9177,13.9362,13.8159,13.8344,111403.8657
2009-03-20 11:25:00,29.88,30.11,29.86,30.06,122391.94232546265,13.8252,13.9316,13.8159,13.9084,122391.9423
2009-03-20 11:30:00,30.06,30.28,30.05,30.24,107704.90924640711,13.9084,14.0102,13.9038,13.9917,107704.9092
2009-03-20 11:35:00,30.23,30.24,30.07,30.09,62338.295957768976,13.9871,13.9917,13.9131,13.9223,62338.296
2009-03-20 11:40:00,30.08,30.23,30.07,30.12,94323.39021882322,13.9177,13.9871,13.9131,13.9362,94323.3902
2009-03-20 11:45:00,30.12,30.14,30.07,30.12,94214.59738120058,13.9362,13.9454,13.9131,13.9362,94214.5974
2009-03-20 11:50:00,30.12,30.24,30.1,30.22,137187.7682421408,13.9362,13.9917,13.9269,13.9825,137187.7682
2009-03-20 11:55:00,30.22,30.24,30.1,30.19,118692.98584629312,13.9825,13.9917,13.9269,13.9686,118692.9858
2009-03-20 12:00:00,30.18,30.19,30.1,30.1,145891.1952519515,13.964,13.9686,13.9269,13.9269,145891.1953
2009-03-20 12:05:00,30.1,30.14,30.08,30.1,171783.89060613824,13.9269,13.9454,13.9177,13.9269,171783.8906
2009-03-20 12:10:00,30.1,30.16,30.1,30.11,135011.91148968812,13.9269,13.9547,13.9269,13.9316,135011.9115
2009-03-20 12:15:00,30.11,30.2,30.07,30.2,252943.3474726228,13.9316,13.9732,13.9131,13.9732,252943.3475
2009-03-20 12:20:00,30.2,30.22,30.11,30.12,130877.78366002806,13.9732,13.9825,13.9316,13.9362,130877.7837
2009-03-20 12:25:00,30.12,30.33,30.1,30.23,190931.4300277217,13.9362,14.0334,13.9269,13.9871,190931.43
2009-03-20 12:30:00,30.23,30.33,30.21,30.22,146435.15944006466,13.9871,14.0334,13.9778,13.9825,146435.1594
2009-03-20 12:35:00,30.24,30.25,30.14,30.2,190169.8801643633,13.9917,13.9963,13.9454,13.9732,190169.8802
2009-03-20 12:40:00,30.19,30.25,30.12,30.16,141757.0674222914,13.9686,13.9963,13.9362,13.9547,141757.0674
2009-03-20 12:45:00,30.16,30.2,30.08,30.1,109989.55883648244,13.9547,13.9732,13.9177,13.9269,109989.5588
2009-03-20 12:50:00,30.11,30.18,29.92,30.07,210731.726475041,13.9316,13.964,13.8437,13.9131,210731.7265
2009-03-20 12:55:00,30.08,30.13,29.92,30.12,129463.47677093382,13.9177,13.9408,13.8437,13.9362,129463.4768
2009-03-20 13:00:00,30.11,30.16,30.05,30.13,139037.24648172557,13.9316,13.9547,13.9038,13.9408,139037.2465
2009-03-20 13:05:00,30.14,30.22,30.1,30.2,105964.223844445,13.9454,13.9825,13.9269,13.9732,105964.2238
2009-03-20 13:10:00,30.2,30.37,30.13,30.2,233360.6367005488,13.9732,14.0519,13.9408,13.9732,233360.6367
2009-03-20 13:15:00,30.21,30.26,30.15,30.16,189299.53746338224,13.9778,14.001,13.9501,13.9547,189299.5375
2009-03-20 13:20:00,30.15,30.2,30.01,30.12,110968.69437508614,13.9501,13.9732,13.8853,13.9362,110968.6944
2009-03-20 13:25:00,30.09,30.11,29.95,30.01,100198.20345044542,13.9223,13.9316,13.8575,13.8853,100198.2035
2009-03-20 13:30:00,30.01,30.02,29.98,30.0,147305.5021410457,13.8853,13.8899,13.8714,13.8807,147305.5021
2009-03-20 13:35:00,30.0,30.0,29.76,29.8,285689.9915970355,13.8807,13.8807,13.7696,13.7881,285689.9916
2009-03-20 13:40:00,29.79,29.81,29.59,29.67,237059.5931797184,13.7835,13.7928,13.691,13.728,237059.5932
2009-03-20 13:45:00,29.67,29.68,29.41,29.44,246089.3987023969,13.728,13.7326,13.6077,13.6216,246089.3987
2009-03-20 13:50:00,29.44,29.5,29.41,29.43,263713.8383972635,13.6216,13.6493,13.6077,13.6169,263713.8384
2009-03-20 13:55:00,29.43,29.48,29.41,29.42,261102.8102943203,13.6169,13.6401,13.6077,13.6123,261102.8103
2009-03-20 14:00:00,29.43,29.46,29.34,29.42,223678.0741521344,13.6169,13.6308,13.5753,13.6123,223678.0742
2009-03-20 14:05:00,29.42,29.43,29.22,29.34,311582.68695122225,13.6123,13.6169,13.5198,13.5753,311582.687
2009-03-20 14:10:00,29.34,29.67,29.23,29.67,266977.6235259425,13.5753,13.728,13.5244,13.728,266977.6235
2009-03-20 14:15:00,29.65,29.76,29.5,29.52,145999.98808957412,13.7187,13.7696,13.6493,13.6586,145999.9881
2009-03-20 14:20:00,29.51,29.65,29.47,29.51,113035.75828991616,13.654,13.7187,13.6354,13.654,113035.7583
2009-03-20 14:25:00,29.49,29.65,29.41,29.58,126308.48447987746,13.6447,13.7187,13.6077,13.6863,126308.4845
2009-03-20 14:30:00,29.59,29.86,29.57,29.78,143606.54566187618,13.691,13.8159,13.6817,13.7789,143606.5457
2009-03-20 14:35:00,29.76,29.8,29.71,29.77,93344.25468021951,13.7696,13.7881,13.7465,13.7743,93344.2547
2009-03-20 14:40:00,29.77,29.78,29.41,29.49,174286.12587145882,13.7743,13.7789,13.6077,13.6447,174286.1259
2009-03-20 14:45:00,29.51,29.52,29.4,29.4,214539.4757918332,13.654,13.6586,13.6031,13.6031,214539.4758
2009-03-20 14:50:00,29.4,29.49,29.36,29.42,175047.67573481725,13.6031,13.6447,13.5846,13.6123,175047.6757
2009-03-20 14:55:00,29.41,29.43,29.32,29.41,213451.54741560685,13.6077,13.6169,13.566,13.6077,213451.5474
2009-03-20 15:00:00,29.41,29.67,29.4,29.56,289824.1194266956,13.6077,13.728,13.6031,13.6771,289824.1194
2009-03-20 15:05:00,29.56,29.68,29.52,29.67,162536.49940821438,13.6771,13.7326,13.6586,13.728,162536.4994
2009-03-20 15:10:00,29.68,29.9,29.66,29.69,244783.8846509253,13.7326,13.8344,13.7234,13.7372,244783.8847
2009-03-20 15:15:00,29.69,29.73,29.58,29.6,198329.3429860608,13.7372,13.7557,13.6863,13.6956,198329.343
2009-03-20 15:20:00,29.6,29.75,29.6,29.75,252616.9689597549,13.6956,13.765,13.6956,13.765,252616.969
2009-03-20 15:25:00,29.75,29.77,29.63,29.64,288627.3982128466,13.765,13.7743,13.7095,13.7141,288627.3982
2009-03-20 15:30:00,29.63,29.92,29.61,29.92,239453.03560741627,13.7095,13.8437,13.7002,13.8437,239453.0356
2009-03-20 15:35:00,29.92,30.05,29.8,29.85,302988.0527790342,13.8437,13.9038,13.7881,13.8113,302988.0528
2009-03-20 15:40:00,29.85,30.03,29.78,30.0,460302.4959813622,13.8113,13.8946,13.7789,13.8807,460302.496
2009-03-20 15:45:00,29.99,30.09,29.78,29.79,463239.9025971733,13.876,13.9223,13.7789,13.7835,463239.9026
2009-03-20 15:50:00,29.78,29.97,29.74,29.84,747080.415954624,13.7789,13.8668,13.7604,13.8066,747080.416
2009-03-20 15:55:00,29.83,30.05,29.78,30.01,1418223.43124865,13.802,13.9038,13.7789,13.8853,1418223.4312
2009-03-23 09:30:00,31.33,31.44,31.05,31.25,322135.5922006177,14.496,14.5469,14.3665,14.459,322135.5922
2009-03-23 09:35:00,31.25,31.39,30.63,31.38,493810.6899691333,14.459,14.5238,14.1722,14.5192,493810.69
2009-03-23 09:40:00,31.39,31.58,31.04,31.37,302661.6742661663,14.5238,14.6117,14.3619,14.5146,302661.6743
2009-03-23 09:45:00,31.38,31.4,30.9,30.99,151439.62997070578,14.5192,14.5284,14.2971,14.3387,151439.63
2009-03-23 09:50:00,30.98,31.2,30.88,31.16,183424.72423176,14.3341,14.4359,14.2878,14.4174,183424.7242
2009-03-23 09:55:00,31.18,31.25,31.1,31.21,147631.8806539136,14.4266,14.459,14.3896,14.4405,147631.8807
2009-03-23 10:00:00,31.2,31.57,31.2,31.38,250114.7336944344,14.4359,14.6071,14.4359,14.5192,250114.7337
2009-03-23 10:05:00,31.37,31.67,31.34,31.44,167758.5556141008,14.5146,14.6534,14.5007,14.5469,167758.5556
2009-03-23 10:10:00,31.43,31.52,31.33,31.5,154594.62226176215,14.5423,14.584,14.496,14.5747,154594.6223
2009-03-23 10:15:00,31.51,31.83,31.51,31.8,182771.96720602424,14.5793,14.7274,14.5793,14.7135,182771.9672
2009-03-23 10:20:00,31.83,32.12,31.81,31.9,179290.59640209994,14.7274,14.8616,14.7181,14.7598,179290.5964
2009-03-23 10:25:00,31.9,31.9,31.65,31.73,102700.438715766,14.7598,14.7598,14.6441,14.6811,102700.4387
2009-03-23 10:30:00,31.74,31.97,31.68,31.84,122500.73516308528,14.6858,14.7922,14.658,14.732,122500.7352
2009-03-23 10:35:00,31.83,31.96,31.61,31.72,154268.24374889425,14.7274,14.7875,14.6256,14.6765,154268.2437
2009-03-23 10:40:00,31.74,31.79,31.62,31.66,89645.29820104997,14.6858,14.7089,14.6302,14.6487,89645.2982
2009-03-23 10:45:00,31.66,31.68,31.56,31.68,118475.40017104783,14.6487,14.658,14.6025,14.658,118475.4002
2009-03-23 10:50:00,31.67,31.77,31.58,31.63,94540.97589406848,14.6534,14.6996,14.6117,14.6349,94540.9759
2009-03-23 10:55:00,31.63,31.82,31.63,31.73,88013.40563671048,14.6349,14.7228,14.6349,14.6811,88013.4056
2009-03-23 11:00:00,31.74,31.91,31.61,31.62,93344.25468021951,14.6858,14.7644,14.6256,14.6302,93344.2547
2009-03-23 11:05:00,31.61,31.74,31.58,31.69,82356.17808033353,14.6256,14.6858,14.6117,14.6626,82356.1781
2009-03-23 11:10:00,31.68,31.74,31.64,31.7,102591.64587814336,14.658,14.6858,14.6395,14.6672,102591.6459
2009-03-23 11:15:00,31.68,31.86,31.68,31.75,57768.99677761837,14.658,14.7413,14.658,14.6904,57768.9968
2009-03-23 11:20:00,31.76,31.76,31.63,31.67,80180.32132788087,14.695,14.695,14.6349,14.6534,80180.3213
2009-03-23 11:25:00,31.67,31.68,31.5,31.53,99110.27507421908,14.6534,14.658,14.5747,14.5886,99110.2751
2009-03-23 11:30:00,31.52,31.62,31.49,31.51,70388.96594184385,14.584,14.6302,14.5701,14.5793,70388.9659
2009-03-23 11:35:00,31.52,31.59,31.45,31.56,56354.68988852413,14.584,14.6163,14.5516,14.6025,56354.6899
2009-03-23 11:40:00,31.54,31.63,31.52,31.56,97260.79683463433,14.5932,14.6349,14.584,14.6025,97260.7968
2009-03-23 11:45:00,31.57,31.71,31.57,31.67,41994.03532233652,14.6071,14.6719,14.6071,14.6534,41994.0353
2009-03-23 11:50:00,31.67,32.02,31.67,31.95,86163.9273971257,14.6534,14.8153,14.6534,14.7829,86163.9274
2009-03-23 11:55:00,31.94,32.08,31.85,32.02,80833.07835361667,14.7783,14.8431,14.7366,14.8153,80833.0784
2009-03-23 12:00:00,32.03,32.13,32.0,32.01,83661.69213180513,14.8199,14.8662,14.8061,14.8107,83661.6921
2009-03-23 12:05:00,32.01,32.16,32.01,32.16,93344.25468021951,14.8107,14.8801,14.8107,14.8801,93344.2547
2009-03-23 12:10:00,32.16,32.3,32.15,32.17,138384.48945598977,14.8801,14.9449,14.8755,14.8847,138384.4895
2009-03-23 12:15:00,32.17,32.17,32.06,32.08,110642.31586221824,14.8847,14.8847,14.8338,14.8431,110642.3159
2009-03-23 12:20:00,32.08,32.25,32.08,32.24,57007.446914259934,14.8431,14.9217,14.8431,14.9171,57007.4469
2009-03-23 12:25:00,32.23,32.29,32.17,32.29,106725.77370780344,14.9125,14.9402,14.8847,14.9402,106725.7737
2009-03-23 12:30:00,32.29,32.35,32.13,32.14,129681.06244617909,14.9402,14.968,14.8662,14.8708,129681.0624
2009-03-23 12:35:00,32.14,32.16,32.06,32.1,52329.35489648669,14.8708,14.8801,14.8338,14.8523,52329.3549
2009-03-23 12:40:00,32.11,32.14,32.07,32.1,55701.93286278834,14.8569,14.8708,14.8384,14.8523,55701.9329
2009-03-23 12:45:00,32.1,32.13,31.98,32.0,69192.24472799488,14.8523,14.8662,14.7968,14.8061,69192.2447
2009-03-23 12:50:00,31.99,32.07,31.93,32.0,86816.68442286151,14.8014,14.8384,14.7737,14.8061,86816.6844
2009-03-23 12:55:00,32.0,32.0,31.87,31.95,102156.47452765284,14.8061,14.8061,14.7459,14.7829,102156.4745
2009-03-23 13:00:00,31.95,32.0,31.85,31.9,75393.43647248499,14.7829,14.8061,14.7366,14.7598,75393.4365
2009-03-23 13:05:00,31.9,32.0,31.89,31.99,61794.33176965581,14.7598,14.8061,14.7552,14.8014,61794.3318
2009-03-23 13:10:00,32.0,32.12,31.98,32.12,98131.13953561538,14.8061,14.8616,14.7968,14.8616,98131.1395
2009-03-23 13:15:00,32.12,32.17,32.0,32.14,130877.78366002806,14.8616,14.8847,14.8061,14.8708,130877.7837
2009-03-23 13:20:00,32.16,32.37,32.15,32.26,105964.223844445,14.8801,14.9772,14.8755,14.9264,105964.2238
2009-03-23 13:25:00,32.26,32.31,32.05,32.12,108466.45910976556,14.9264,14.9495,14.8292,14.8616,108466.4591
2009-03-23 13:30:00,32.12,32.18,31.92,32.01,106943.3593830487,14.8616,14.8893,14.769,14.8107,106943.3594
2009-03-23 13:35:00,32.0,32.09,31.83,31.98,86816.68442286151,14.8061,14.8477,14.7274,14.7968,86816.6844
2009-03-23 13:40:00,31.97,31.99,31.89,31.95,65166.90973595744,14.7922,14.8014,14.7552,14.7829,65166.9097
2009-03-23 13:45:00,31.96,32.12,31.94,32.12,48521.60557969452,14.7875,14.8616,14.7783,14.8616,48521.6056
2009-03-23 13:50:00,32.14,32.16,32.01,32.11,72238.44418142863,14.8708,14.8801,14.8107,14.8569,72238.4442
2009-03-23 13:55:00,32.12,32.17,32.09,32.17,118475.40017104783,14.8616,14.8847,14.8477,14.8847,118475.4002
2009-03-23 14:00:00,32.17,32.31,32.14,32.19,154377.0365865169,14.8847,14.9495,14.8708,14.894,154377.0366
2009-03-23 14:05:00,32.18,32.36,32.14,32.27,111839.0370760672,14.8893,14.9726,14.8708,14.931,111839.0371
2009-03-23 14:10:00,32.27,32.35,32.15,32.25,89210.12685055943,14.931,14.968,14.8755,14.9217,89210.1269
2009-03-23 14:15:00,32.25,32.38,32.2,32.38,118257.81449580258,14.9217,14.9819,14.8986,14.9819,118257.8145
2009-03-23 14:20:00,32.39,32.69,32.38,32.66,172110.26911900617,14.9865,15.1253,14.9819,15.1114,172110.2691
2009-03-23 14:25:00,32.66,32.93,32.65,32.86,219217.56780960644,15.1114,15.2364,15.1068,15.204,219217.5678
2009-03-23 14:30:00,32.85,33.06,32.8,32.81,223786.86698975705,15.1993,15.2965,15.1762,15.1808,223786.867
2009-03-23 14:35:00,32.81,32.97,32.67,32.7,197350.2074474571,15.1808,15.2549,15.1161,15.1299,197350.2074
2009-03-23 14:40:00,32.7,32.92,32.7,32.88,134141.56878870705,15.1299,15.2317,15.1299,15.2132,134141.5688
2009-03-23 14:45:00,32.88,33.09,32.82,33.06,186035.75233470323,15.2132,15.3104,15.1855,15.2965,186035.7523
2009-03-23 14:50:00,33.07,33.34,33.01,33.27,284493.2703831865,15.3011,15.4261,15.2734,15.3937,284493.2704
2009-03-23 14:55:00,33.28,33.53,33.18,33.48,222916.524288776,15.3983,15.514,15.352,15.4908,222916.5243
2009-03-23 15:00:00,33.49,33.53,33.2,33.49,265563.31663684826,15.4955,15.514,15.3613,15.4955,265563.3166
2009-03-23 15:05:00,33.5,33.55,33.36,33.46,194086.4223187781,15.5001,15.5232,15.4353,15.4816,194086.4223
2009-03-23 15:10:00,33.45,33.72,33.38,33.57,251855.41909639648,15.477,15.6019,15.4446,15.5325,251855.4191
2009-03-23 15:15:00,33.57,33.83,33.57,33.79,306904.594933449,15.5325,15.6528,15.5325,15.6343,306904.5949
2009-03-23 15:20:00,33.78,33.96,33.75,33.95,269479.8587912631,15.6296,15.7129,15.6158,15.7083,269479.8588
2009-03-23 15:25:00,33.95,34.4,33.92,34.4,439740.6496706845,15.7083,15.9165,15.6944,15.9165,439740.6497
2009-03-23 15:30:00,34.4,34.46,34.14,34.15,351944.8297092193,15.9165,15.9443,15.7962,15.8008,351944.8297
2009-03-23 15:35:00,34.14,34.65,33.98,34.65,402315.91352849855,15.7962,16.0322,15.7222,16.0322,402315.9135
2009-03-23 15:40:00,34.64,35.17,34.63,35.01,769056.569154396,16.0276,16.2728,16.0229,16.1987,769056.5692
2009-03-23 15:45:00,35.0,35.18,34.79,35.17,622512.6168767087,16.1941,16.2774,16.097,16.2728,622512.6169
2009-03-23 15:50:00,35.16,35.79,35.06,35.7,1107402.294160786,16.2681,16.5596,16.2219,16.518,1107402.2942
2009-03-23 15:55:00,35.68,36.34,35.65,36.0,2490812.0173701933,16.5087,16.8141,16.4949,16.6568,2490812.0174
2009-03-24 09:30:00,35.04,35.08,34.01,34.32,381318.8958673303,16.2126,16.2311,15.7361,15.8795,381318.8959
2009-03-24 09:35:00,34.31,34.47,33.83,34.13,216606.53970666323,15.8749,15.9489,15.6528,15.7916,216606.5397
2009-03-24 09:40:00,34.12,34.27,33.89,34.12,284493.2703831865,15.787,15.8564,15.6805,15.787,284493.2704
2009-03-24 09:45:00,34.12,34.25,33.89,34.23,183751.10274462792,15.787,15.8471,15.6805,15.8378,183751.1027
2009-03-24 09:50:00,34.23,34.65,34.13,34.65,210514.1407997957,15.8378,16.0322,15.7916,16.0322,210514.1408
2009-03-24 09:55:00,34.65,35.16,34.64,34.93,281447.0709297528,16.0322,16.2681,16.0276,16.1617,281447.0709
2009-03-24 10:00:00,34.93,35.45,34.89,35.3,294719.797119714,16.1617,16.4023,16.1432,16.3329,294719.7971
2009-03-24 10:05:00,35.3,35.35,34.89,34.94,217041.71105715376,16.3329,16.3561,16.1432,16.1664,217041.7111
2009-03-24 10:10:00,34.94,35.22,34.89,34.97,174394.91870908145,16.1664,16.2959,16.1432,16.1802,174394.9187
2009-03-24 10:15:00,34.97,35.04,34.57,34.58,170587.16939228927,16.1802,16.2126,15.9952,15.9998,170587.1694
2009-03-24 10:20:00,34.56,34.73,34.52,34.64,125220.55610365112,15.9905,16.0692,15.972,16.0276,125220.5561
2009-03-24 10:25:00,34.64,34.92,34.52,34.54,135011.91148968812,16.0276,16.1571,15.972,15.9813,135011.9115
2009-03-24 10:30:00,34.55,34.57,34.35,34.55,124132.62772742478,15.9859,15.9952,15.8934,15.9859,124132.6277
2009-03-24 10:35:00,34.55,34.56,34.06,34.24,130660.1979847828,15.9859,15.9905,15.7592,15.8425,130660.198
2009-03-24 10:40:00,34.23,34.44,34.2,34.25,101177.33898904912,15.8378,15.935,15.824,15.8471,101177.339
2009-03-24 10:45:00,34.25,34.25,33.98,34.18,143171.37431138565,15.8471,15.8471,15.7222,15.8147,143171.3743
2009-03-24 10:50:00,34.18,34.41,34.15,34.25,101394.9246642944,15.8147,15.9211,15.8008,15.8471,101394.9247
2009-03-24 10:55:00,34.25,34.57,34.25,34.44,128375.54839470748,15.8471,15.9952,15.8471,15.935,128375.5484
2009-03-24 11:00:00,34.46,34.6,34.42,34.49,126526.07015512272,15.9443,16.009,15.9258,15.9581,126526.0702
2009-03-24 11:05:00,34.49,34.56,34.44,34.5,123806.24921455688,15.9581,15.9905,15.935,15.9628,123806.2492
2009-03-24 11:10:00,34.51,34.73,34.47,34.64,129137.09825806592,15.9674,16.0692,15.9489,16.0276,129137.0983
2009-03-24 11:15:00,34.64,34.65,34.44,34.46,126743.655830368,16.0276,16.0322,15.935,15.9443,126743.6558
2009-03-24 11:20:00,34.49,34.97,34.45,34.93,154268.24374889425,15.9581,16.1802,15.9396,16.1617,154268.2437
2009-03-24 11:25:00,34.91,35.14,34.86,35.06,116625.92193146308,16.1525,16.2589,16.1293,16.2219,116625.9219
2009-03-24 11:30:00,35.07,35.07,34.86,34.94,183533.51706938265,16.2265,16.2265,16.1293,16.1664,183533.5171
2009-03-24 11:35:00,34.92,35.29,34.9,35.28,122174.35665021738,16.1571,16.3283,16.1479,16.3237,122174.3567
2009-03-24 11:40:00,35.26,35.29,35.01,35.02,143062.581473763,16.3144,16.3283,16.1987,16.2034,143062.5815
2009-03-24 11:45:00,35.01,35.02,34.8,34.9,93779.42603071003,16.1987,16.2034,16.1016,16.1479,93779.426
2009-03-24 11:50:00,34.94,35.06,34.62,34.69,136535.011216405,16.1664,16.2219,16.0183,16.0507,136535.0112
2009-03-24 11:55:00,34.7,34.78,34.62,34.73,98892.68939897382,16.0553,16.0923,16.0183,16.0692,98892.6894
2009-03-24 12:00:00,34.73,34.76,34.56,34.56,85619.96320901254,16.0692,16.0831,15.9905,15.9905,85619.9632
2009-03-24 12:05:00,34.57,34.65,34.56,34.61,76263.77917346606,15.9952,16.0322,15.9905,16.0137,76263.7792
2009-03-24 12:10:00,34.59,34.63,34.4,34.62,90406.8480644084,16.0044,16.0229,15.9165,16.0183,90406.8481
2009-03-24 12:15:00,34.63,34.82,34.6,34.78,73217.57972003233,16.0229,16.1108,16.009,16.0923,73217.5797
2009-03-24 12:20:00,34.79,34.82,34.72,34.76,59618.47501720314,16.097,16.1108,16.0646,16.0831,59618.475
2009-03-24 12:25:00,34.76,34.89,34.73,34.88,66907.59513791958,16.0831,16.1432,16.0692,16.1386,66907.5951
2009-03-24 12:30:00,34.88,34.98,34.86,34.94,90298.05522678576,16.1386,16.1849,16.1293,16.1664,90298.0552
2009-03-24 12:35:00,34.94,35.0,34.63,34.7,104549.91695535077,16.1664,16.1941,16.0229,16.0553,104549.917
2009-03-24 12:40:00,34.71,34.76,34.63,34.67,81921.006729843,16.0599,16.0831,16.0229,16.0414,81921.0067
2009-03-24 12:45:00,34.65,34.97,34.65,34.97,68321.90202701381,16.0322,16.1802,16.0322,16.1802,68321.902
2009-03-24 12:50:00,34.99,35.18,34.95,35.18,97804.76102274748,16.1895,16.2774,16.171,16.2774,97804.761
2009-03-24 12:55:00,35.18,35.42,35.11,35.18,106616.9808701808,16.2774,16.3884,16.245,16.2774,106616.9809
2009-03-24 13:00:00,35.18,35.26,35.0,35.04,125764.52029176427,16.2774,16.3144,16.1941,16.2126,125764.5203
2009-03-24 13:05:00,35.05,35.24,34.93,35.2,74087.92242101338,16.2173,16.3052,16.1617,16.2867,74087.9224
2009-03-24 13:10:00,35.21,35.36,35.05,35.31,103353.1957415018,16.2913,16.3607,16.2173,16.3376,103353.1957
2009-03-24 13:15:00,35.33,35.48,35.21,35.4,79636.3571397677,16.3468,16.4162,16.2913,16.3792,79636.3571
2009-03-24 13:20:00,35.41,35.52,35.3,35.31,107160.94505829396,16.3838,16.4347,16.3329,16.3376,107160.9451
2009-03-24 13:25:00,35.29,35.59,35.29,35.43,165473.9060240255,16.3283,16.4671,16.3283,16.3931,165473.906
2009-03-24 13:30:00,35.42,35.43,34.88,34.95,181031.28180406208,16.3884,16.3931,16.1386,16.171,181031.2818
2009-03-24 13:35:00,34.91,35.05,34.84,34.91,140669.13904606507,16.1525,16.2173,16.1201,16.1525,140669.139
2009-03-24 13:40:00,34.91,35.07,34.89,35.0,84314.44915754093,16.1525,16.2265,16.1432,16.1941,84314.4492
2009-03-24 13:45:00,35.0,35.0,34.72,34.74,104005.9527672376,16.1941,16.1941,16.0646,16.0738,104005.9528
2009-03-24 13:50:00,34.73,34.81,34.44,34.48,120324.8784106326,16.0692,16.1062,15.935,15.9535,120324.8784
2009-03-24 13:55:00,34.49,34.63,34.43,34.61,120651.2569235005,15.9581,16.0229,15.9304,16.0137,120651.2569
2009-03-24 14:00:00,34.6,34.7,34.54,34.61,79636.3571397677,16.009,16.0553,15.9813,16.0137,79636.3571
2009-03-24 14:05:00,34.63,34.98,34.59,34.96,99001.48223659644,16.0229,16.1849,16.0044,16.1756,99001.4822
2009-03-24 14:10:00,34.96,34.97,34.56,34.67,112056.62275131246,16.1756,16.1802,15.9905,16.0414,112056.6228
2009-03-24 14:15:00,34.67,34.81,34.56,34.74,121956.77097497213,16.0414,16.1062,15.9905,16.0738,121956.771
2009-03-24 14:20:00,34.74,34.87,34.69,34.76,107813.70208402976,16.0738,16.134,16.0507,16.0831,107813.7021
2009-03-24 14:25:00,34.76,34.79,34.51,34.52,133923.9831134618,16.0831,16.097,15.9674,15.972,133923.9831
2009-03-24 14:30:00,34.52,34.67,34.29,34.31,144694.47403810252,15.972,16.0414,15.8656,15.8749,144694.474
2009-03-24 14:35:00,34.31,34.49,34.28,34.31,110968.69437508614,15.8749,15.9581,15.861,15.8749,110968.6944
2009-03-24 14:40:00,34.29,34.49,34.29,34.38,74087.92242101338,15.8656,15.9581,15.8656,15.9073,74087.9224
2009-03-24 14:45:00,34.38,34.4,34.13,34.15,149807.73740636627,15.9073,15.9165,15.7916,15.8008,149807.7374
2009-03-24 14:50:00,34.14,34.17,33.6,33.69,277095.35742484743,15.7962,15.8101,15.5464,15.588,277095.3574
2009-03-24 14:55:00,33.68,33.7,33.49,33.69,182336.79585553368,15.5834,15.5926,15.4955,15.588,182336.7959
2009-03-24 15:00:00,33.7,33.71,33.42,33.5,161230.9853567428,15.5926,15.5972,15.4631,15.5001,161230.9854
2009-03-24 15:05:00,33.5,33.5,32.86,32.97,233904.60088866195,15.5001,15.5001,15.204,15.2549,233904.6009
2009-03-24 15:10:00,32.97,33.13,32.83,32.83,176788.3611367794,15.2549,15.3289,15.1901,15.1901,176788.3611
2009-03-24 15:15:00,32.83,33.22,32.77,32.97,247394.9127538685,15.1901,15.3705,15.1623,15.2549,247394.9128
2009-03-24 15:20:00,33.0,33.11,32.75,32.77,213016.37606511632,15.2687,15.3196,15.1531,15.1623,213016.3761
2009-03-24 15:25:00,32.75,32.99,32.72,32.94,255445.58273794336,15.1531,15.2641,15.1392,15.241,255445.5827
2009-03-24 15:30:00,32.94,32.96,32.62,32.81,214104.30444134265,15.241,15.2502,15.0929,15.1808,214104.3044
2009-03-24 15:35:00,32.81,33.22,32.79,33.14,393177.3151681973,15.1808,15.3705,15.1716,15.3335,393177.3152
2009-03-24 15:40:00,33.15,33.17,32.71,32.79,404600.56311857386,15.3381,15.3474,15.1346,15.1716,404600.5631
2009-03-24 15:45:00,32.79,32.99,32.44,32.49,375117.7041228402,15.1716,15.2641,15.0096,15.0328,375117.7041
2009-03-24 15:50:00,32.49,32.58,32.17,32.24,738485.781782436,15.0328,15.0744,14.8847,14.9171,738485.7818
2009-03-24 15:55:00,32.25,32.3,32.08,32.19,1381451.4521321997,14.9217,14.9449,14.8431,14.894,1381451.4521
2009-03-25 09:30:00,33.06,33.06,32.26,32.75,208447.07688496573,15.2965,15.2965,14.9264,15.1531,208447.0769
2009-03-25 09:35:00,32.7,32.71,32.18,32.21,144476.88836285725,15.1299,15.1346,14.8893,14.9032,144476.8884
2009-03-25 09:40:00,32.2,32.88,31.93,32.88,137514.1467550087,14.8986,15.2132,14.7737,15.2132,137514.1468
2009-03-25 09:45:00,32.87,33.04,32.63,32.8,147305.5021410457,15.2086,15.2872,15.0975,15.1762,147305.5021
2009-03-25 09:50:00,32.8,33.27,32.75,32.92,149263.7732182531,15.1762,15.3937,15.1531,15.2317,149263.7732
2009-03-25 09:55:00,32.93,33.04,32.82,32.89,99001.48223659644,15.2364,15.2872,15.1855,15.2178,99001.4822
2009-03-25 10:00:00,32.9,33.58,32.9,33.49,261973.15299530132,15.2225,15.5371,15.2225,15.4955,261973.153
2009-03-25 10:05:00,33.51,33.59,33.3,33.44,235101.3221025109,15.5047,15.5417,15.4075,15.4723,235101.3221
2009-03-25 10:10:00,33.43,33.43,33.06,33.09,183859.8955822505,15.4677,15.4677,15.2965,15.3104,183859.8956
2009-03-25 10:15:00,33.09,33.18,33.02,33.18,113035.75828991616,15.3104,15.352,15.278,15.352,113035.7583
2009-03-25 10:20:00,33.18,33.2,32.83,32.92,100850.96047618122,15.352,15.3613,15.1901,15.2317,100850.9605
2009-03-25 10:25:00,32.92,33.06,32.86,32.91,95084.94008218164,15.2317,15.2965,15.204,15.2271,95084.9401
2009-03-25 10:30:00,32.9,33.15,32.88,33.14,87904.61279908784,15.2225,15.3381,15.2132,15.3335,87904.6128
2009-03-25 10:35:00,33.13,33.46,33.09,33.4,108140.08059689766,15.3289,15.4816,15.3104,15.4538,108140.0806
2009-03-25 10:40:00,33.41,33.41,33.04,33.1,112818.1726146709,15.4584,15.4584,15.2872,15.315,112818.1726
2009-03-25 10:45:00,33.09,33.11,32.86,32.94,150460.49443210207,15.3104,15.3196,15.204,15.241,150460.4944
2009-03-25 10:50:00,32.93,33.1,32.92,33.07,88122.19847433311,15.2364,15.315,15.2317,15.3011,88122.1985
2009-03-25 10:55:00,33.08,33.15,32.9,33.09,93561.84035546478,15.3058,15.3381,15.2225,15.3104,93561.8404
2009-03-25 11:00:00,33.08,33.09,32.97,33.08,64622.94554784428,15.3058,15.3104,15.2549,15.3058,64622.9455
2009-03-25 11:05:00,33.06,33.29,32.97,33.12,91059.6050901442,15.2965,15.4029,15.2549,15.3243,91059.6051
2009-03-25 11:10:00,33.13,33.16,32.72,32.75,103026.8172286339,15.3289,15.3428,15.1392,15.1531,103026.8172
2009-03-25 11:15:00,32.75,32.79,32.39,32.48,144585.68120047988,15.1531,15.1716,14.9865,15.0281,144585.6812
2009-03-25 11:20:00,32.47,32.55,32.25,32.37,96825.62548414378,15.0235,15.0605,14.9217,14.9772,96825.6255
2009-03-25 11:25:00,32.37,32.58,32.33,32.55,58856.92515384471,14.9772,15.0744,14.9587,15.0605,58856.9252
2009-03-25 11:30:00,32.55,32.71,32.52,32.58,107052.15222067133,15.0605,15.1346,15.0466,15.0744,107052.1522
2009-03-25 11:35:00,32.6,32.8,32.53,32.8,102700.438715766,15.0837,15.1762,15.0513,15.1762,102700.4387
2009-03-25 11:40:00,32.77,32.81,32.6,32.78,99871.82493757752,15.1623,15.1808,15.0837,15.1669,99871.8249
2009-03-25 11:45:00,32.78,32.98,32.78,32.9,101068.54615142648,15.1669,15.2595,15.1669,15.2225,101068.5462
2009-03-25 11:50:00,32.89,32.99,32.82,32.92,48956.77693018506,15.2178,15.2641,15.1855,15.2317,48956.7769
2009-03-25 11:55:00,32.92,33.04,32.86,32.88,65710.8739240706,15.2317,15.2872,15.204,15.2132,65710.8739
2009-03-25 12:00:00,32.88,33.17,32.83,33.0,100415.78912569067,15.2132,15.3474,15.1901,15.2687,100415.7891
2009-03-25 12:05:00,33.0,33.23,32.98,32.99,88992.54117531417,15.2687,15.3752,15.2595,15.2641,88992.5412
2009-03-25 12:10:00,32.98,33.04,32.87,33.03,83335.31361893723,15.2595,15.2872,15.2086,15.2826,83335.3136
2009-03-25 12:15:00,33.03,33.03,32.79,32.9,98131.13953561538,15.2826,15.2826,15.1716,15.2225,98131.1395
2009-03-25 12:20:00,32.91,32.95,32.64,32.7,145673.60957670622,15.2271,15.2456,15.1022,15.1299,145673.6096
2009-03-25 12:25:00,32.7,32.95,32.67,32.89,112056.62275131246,15.1299,15.2456,15.1161,15.2178,112056.6228
2009-03-25 12:30:00,32.91,32.95,32.6,32.64,98457.51804848328,15.2271,15.2456,15.0837,15.1022,98457.518
2009-03-25 12:35:00,32.64,32.69,32.51,32.59,79636.3571397677,15.1022,15.1253,15.042,15.079,79636.3571
2009-03-25 12:40:00,32.58,32.67,32.48,32.5,82464.97091795616,15.0744,15.1161,15.0281,15.0374,82464.9709
2009-03-25 12:45:00,32.49,32.59,32.4,32.51,109663.18032361454,15.0328,15.079,14.9911,15.042,109663.1803
2009-03-25 12:50:00,32.52,32.52,32.23,32.23,113362.13680278408,15.0466,15.0466,14.9125,14.9125,113362.1368
2009-03-25 12:55:00,32.24,32.32,32.12,32.12,92256.32630399318,14.9171,14.9541,14.8616,14.8616,92256.3263
2009-03-25 13:00:00,32.13,32.22,31.91,31.93,219217.56780960644,14.8662,14.9078,14.7644,14.7737,219217.5678
2009-03-25 13:05:00,31.91,31.99,31.75,31.85,125655.72745414166,14.7644,14.8014,14.6904,14.7366,125655.7275
2009-03-25 13:10:00,31.85,31.95,31.49,31.5,113688.51531565197,14.7366,14.7829,14.5701,14.5747,113688.5153
2009-03-25 13:15:00,31.5,31.62,31.31,31.48,131095.36933527334,14.5747,14.6302,14.4868,14.5655,131095.3693
2009-03-25 13:20:00,31.48,31.68,31.39,31.51,154812.20793700742,14.5655,14.658,14.5238,14.5793,154812.2079
2009-03-25 13:25:00,31.5,31.59,31.19,31.25,138493.2822936124,14.5747,14.6163,14.4313,14.459,138493.2823
2009-03-25 13:30:00,31.24,31.36,31.2,31.28,137514.1467550087,14.4544,14.5099,14.4359,14.4729,137514.1468
2009-03-25 13:35:00,31.27,31.29,30.84,30.84,157858.40739044116,14.4683,14.4775,14.2693,14.2693,157858.4074
2009-03-25 13:40:00,30.84,30.99,30.64,30.82,173524.57600810038,14.2693,14.3387,14.1768,14.2601,173524.576
2009-03-25 13:45:00,30.85,31.05,30.7,31.01,131748.1263610091,14.274,14.3665,14.2046,14.348,131748.1264
2009-03-25 13:50:00,31.0,31.36,30.94,31.16,143497.75282425355,14.3434,14.5099,14.3156,14.4174,143497.7528
2009-03-25 13:55:00,31.17,31.22,30.83,30.88,148067.05200440413,14.422,14.4452,14.2647,14.2878,148067.052
2009-03-25 14:00:00,30.88,30.88,30.31,30.38,206053.6344572678,14.2878,14.2878,14.0241,14.0565,206053.6345
2009-03-25 14:05:00,30.38,30.5,30.19,30.34,179181.8035644773,14.0565,14.112,13.9686,14.038,179181.8036
2009-03-25 14:10:00,30.34,30.71,30.3,30.65,168084.9341269687,14.038,14.2092,14.0195,14.1814,168084.9341
2009-03-25 14:15:00,30.65,30.73,30.24,30.48,180160.939103081,14.1814,14.2184,13.9917,14.1028,180160.9391
2009-03-25 14:20:00,30.46,30.61,30.33,30.43,118149.02165817996,14.0935,14.1629,14.0334,14.0796,118149.0217
2009-03-25 14:25:00,30.44,30.47,30.1,30.12,138928.45364410293,14.0843,14.0981,13.9269,13.9362,138928.4536
2009-03-25 14:30:00,30.1,30.29,29.91,30.05,173959.74735859092,13.9269,14.0149,13.839,13.9038,173959.7474
2009-03-25 14:35:00,30.04,30.09,29.64,29.64,210949.31215028628,13.8992,13.9223,13.7141,13.7141,210949.3122
2009-03-25 14:40:00,29.66,29.86,29.46,29.57,263387.4598843956,13.7234,13.8159,13.6308,13.6817,263387.4599
2009-03-25 14:45:00,29.57,29.87,29.37,29.85,286560.33429801656,13.6817,13.8205,13.5892,13.8113,286560.3343
2009-03-25 14:50:00,29.85,29.9,29.65,29.89,248809.2196429628,13.8113,13.8344,13.7187,13.8298,248809.2196
2009-03-25 14:55:00,29.9,30.08,29.6,29.63,257403.8538151508,13.8344,13.9177,13.6956,13.7095,257403.8538
2009-03-25 15:00:00,29.62,29.66,29.38,29.58,330186.26218469255,13.7049,13.7234,13.5938,13.6863,330186.2622
2009-03-25 15:05:00,29.58,29.72,29.45,29.51,231837.5369738319,13.6863,13.7511,13.6262,13.654,231837.537
2009-03-25 15:10:00,29.51,29.83,29.47,29.75,268500.7232526594,13.654,13.802,13.6354,13.765,268500.7233
2009-03-25 15:15:00,29.74,30.19,29.64,30.11,259144.5392171129,13.7604,13.9686,13.7141,13.9316,259144.5392
2009-03-25 15:20:00,30.13,30.95,29.99,30.78,391110.2512533673,13.9408,14.3202,13.876,14.2416,391110.2513
2009-03-25 15:25:00,30.79,31.11,30.47,31.05,285254.82024654496,14.2462,14.3943,14.0981,14.3665,285254.8202
2009-03-25 15:30:00,31.05,31.54,31.05,31.25,484889.6772840773,14.3665,14.5932,14.3665,14.459,484889.6773
2009-03-25 15:35:00,31.24,31.36,31.04,31.19,314846.47207990126,14.4544,14.5099,14.3619,14.4313,314846.4721
2009-03-25 15:40:00,31.19,31.26,30.66,31.26,521988.03491339536,14.4313,14.4637,14.186,14.4637,521988.0349
2009-03-25 15:45:00,31.26,31.78,31.15,31.42,603800.2488056157,14.4637,14.7043,14.4128,14.5377,603800.2488
2009-03-25 15:50:00,31.41,31.63,31.16,31.55,567463.4410396562,14.5331,14.6349,14.4174,14.5978,567463.441
2009-03-25 15:55:00,31.55,32.3,31.53,32.13,1057466.3816919972,14.5978,14.9449,14.5886,14.8662,1057466.3817
2009-03-26 09:30:00,32.7,33.15,32.17,32.2,150351.70159447944,15.1299,15.3381,14.8847,14.8986,150351.7016
2009-03-26 09:35:00,32.19,32.89,31.98,32.41,297983.58224839304,14.894,15.2178,14.7968,14.9958,297983.5822
2009-03-26 09:40:00,32.41,32.71,32.27,32.36,191366.60137821228,14.9958,15.1346,14.931,14.9726,191366.6014
2009-03-26 09:45:00,32.36,32.36,31.66,31.69,236624.4218292278,14.9726,14.9726,14.6487,14.6626,236624.4218
2009-03-26 09:50:00,31.71,31.77,31.3,31.43,177985.08235062833,14.6719,14.6996,14.4822,14.5423,177985.0824
2009-03-26 09:55:00,31.43,31.63,31.03,31.22,214974.6471423237,14.5423,14.6349,14.3572,14.4452,214974.6471
2009-03-26 10:00:00,31.2,31.71,31.14,31.56,174068.54019621355,14.4359,14.6719,14.4081,14.6025,174068.5402
2009-03-26 10:05:00,31.54,31.95,31.54,31.72,140886.72472131034,14.5932,14.7829,14.5932,14.6765,140886.7247
2009-03-26 10:10:00,31.71,31.72,31.0,31.24,185926.9594970806,14.6719,14.6765,14.3434,14.4544,185926.9595
2009-03-26 10:15:00,31.23,31.82,31.22,31.76,142192.23877278194,14.4498,14.7228,14.4452,14.695,142192.2388
2009-03-26 10:20:00,31.77,31.92,31.6,31.7,120324.8784106326,14.6996,14.769,14.621,14.6672,120324.8784
2009-03-26 10:25:00,31.67,31.8,31.36,31.45,94105.80454357796,14.6534,14.7135,14.5099,14.5516,94105.8045
2009-03-26 10:30:00,31.45,31.76,31.39,31.7,152092.38699644158,14.5516,14.695,14.5238,14.6672,152092.387
2009-03-26 10:35:00,31.68,32.32,31.67,32.03,172001.4762813835,14.658,14.9541,14.6534,14.8199,172001.4763
2009-03-26 10:40:00,32.01,32.38,31.98,32.15,129681.06244617909,14.8107,14.9819,14.7968,14.8755,129681.0624
2009-03-26 10:45:00,32.15,32.2,31.95,31.96,89645.29820104997,14.8755,14.8986,14.7829,14.7875,89645.2982
2009-03-26 10:50:00,31.96,32.17,31.88,32.01,112056.62275131246,14.7875,14.8847,14.7505,14.8107,112056.6228
2009-03-26 10:55:00,32.03,32.21,31.97,32.05,165909.07737451603,14.8199,14.9032,14.7922,14.8292,165909.0774
2009-03-26 11:00:00,32.05,32.2,31.95,32.02,100415.78912569067,14.8292,14.8986,14.7829,14.8153,100415.7891
2009-03-26 11:05:00,32.02,32.22,31.89,32.07,124023.83488980216,14.8153,14.9078,14.7552,14.8384,124023.8349
2009-03-26 11:10:00,32.09,32.21,32.0,32.15,126526.07015512272,14.8477,14.9032,14.8061,14.8755,126526.0702
2009-03-26 11:15:00,32.16,32.24,31.83,31.92,87034.27009810678,14.8801,14.9171,14.7274,14.769,87034.2701
2009-03-26 11:20:00,31.91,32.08,31.87,32.03,77786.87890018293,14.7644,14.8431,14.7459,14.8199,77786.8789
2009-03-26 11:25:00,32.03,32.19,31.79,31.87,86816.68442286151,14.8199,14.894,14.7089,14.7459,86816.6844
2009-03-26 11:30:00,31.87,32.1,31.87,32.04,93235.46184259688,14.7459,14.8523,14.7459,14.8246,93235.4618
2009-03-26 11:35:00,32.03,32.39,32.01,32.25,103788.36709199232,14.8199,14.9865,14.8107,14.9217,103788.3671
2009-03-26 11:40:00,32.24,32.3,32.1,32.26,65710.8739240706,14.9171,14.9449,14.8523,14.9264,65710.8739
2009-03-26 11:45:00,32.28,32.3,32.01,32.12,81485.83537935246,14.9356,14.9449,14.8107,14.8616,81485.8354
2009-03-26 11:50:00,32.12,32.13,31.82,31.92,111621.45140082194,14.8616,14.8662,14.7228,14.769,111621.4514
2009-03-26 11:55:00,31.93,31.96,31.82,31.95,63426.22433399531,14.7737,14.7875,14.7228,14.7829,63426.2243
2009-03-26 12:00:00,31.96,32.13,31.88,32.1,78113.25741305083,14.7875,14.8662,14.7505,14.8523,78113.2574
2009-03-26 12:05:00,32.13,32.35,32.13,32.25,128593.13406995276,14.8662,14.968,14.8662,14.9217,128593.1341
2009-03-26 12:10:00,32.25,32.29,32.06,32.15,72347.23701905126,14.9217,14.9402,14.8338,14.8755,72347.237
2009-03-26 12:15:00,32.16,32.27,32.0,32.22,77134.12187444713,14.8801,14.931,14.8061,14.9078,77134.1219
2009-03-26 12:20:00,32.2,32.35,32.14,32.27,91712.36211588,14.8986,14.968,14.8708,14.931,91712.3621
2009-03-26 12:25:00,32.3,32.3,32.11,32.24,67233.97365078748,14.9449,14.9449,14.8569,14.9171,67233.9737
2009-03-26 12:30:00,32.24,32.41,32.21,32.31,132292.09054912228,14.9171,14.9958,14.9032,14.9495,132292.0905
2009-03-26 12:35:00,32.34,32.47,32.23,32.36,103461.98857912445,14.9634,15.0235,14.9125,14.9726,103461.9886
2009-03-26 12:40:00,32.37,32.45,32.13,32.17,138493.2822936124,14.9772,15.0143,14.8662,14.8847,138493.2823
2009-03-26 12:45:00,32.16,32.34,32.13,32.29,78657.221601164,14.8801,14.9634,14.8662,14.9402,78657.2216
2009-03-26 12:50:00,32.3,32.33,32.16,32.18,59836.06069244841,14.9449,14.9587,14.8801,14.8893,59836.0607
2009-03-26 12:55:00,32.18,32.26,31.98,32.12,107922.4949216524,14.8893,14.9264,14.7968,14.8616,107922.4949
2009-03-26 13:00:00,32.09,32.53,32.08,32.42,140451.5533708198,14.8477,15.0513,14.8431,15.0004,140451.5534
2009-03-26 13:05:00,32.43,32.86,32.41,32.86,165473.9060240255,15.005,15.204,14.9958,15.204,165473.906
2009-03-26 13:10:00,32.85,32.92,32.51,32.52,126090.8988046322,15.1993,15.2317,15.042,15.0466,126090.8988
2009-03-26 13:15:00,32.54,32.76,32.5,32.68,106725.77370780344,15.0559,15.1577,15.0374,15.1207,106725.7737
2009-03-26 13:20:00,32.67,33.02,32.67,32.83,127287.62001848116,15.1161,15.278,15.1161,15.1901,127287.62
2009-03-26 13:25:00,32.85,32.98,32.72,32.87,125002.97042840584,15.1993,15.2595,15.1392,15.2086,125002.9704
2009-03-26 13:30:00,32.88,33.12,32.87,33.09,248047.6697796043,15.2132,15.3243,15.2086,15.3104,248047.6698
2009-03-26 13:35:00,33.1,33.22,32.97,33.15,218673.60362149327,15.315,15.3705,15.2549,15.3381,218673.6036
2009-03-26 13:40:00,33.15,33.18,32.93,33.12,192345.736916816,15.3381,15.352,15.2364,15.3243,192345.7369
2009-03-26 13:45:00,33.13,33.21,33.01,33.03,153941.86523602635,15.3289,15.3659,15.2734,15.2826,153941.8652
2009-03-26 13:50:00,33.05,33.27,33.04,33.14,130660.1979847828,15.2919,15.3937,15.2872,15.3335,130660.198
2009-03-26 13:55:00,33.15,33.15,32.99,33.09,164929.94183591232,15.3381,15.3381,15.2641,15.3104,164929.9418
2009-03-26 14:00:00,33.1,33.5,33.09,33.48,195935.9005583629,15.315,15.5001,15.3104,15.4908,195935.9006
2009-03-26 14:05:00,33.47,33.54,33.27,33.41,186579.7165228164,15.4862,15.5186,15.3937,15.4584,186579.7165
2009-03-26 14:10:00,33.43,33.6,33.25,33.49,188864.3661128917,15.4677,15.5464,15.3844,15.4955,188864.3661
2009-03-26 14:15:00,33.49,33.61,33.27,33.27,159163.92144191277,15.4955,15.551,15.3937,15.3937,159163.9214
2009-03-26 14:20:00,33.28,33.51,33.27,33.3,129789.85528380172,15.3983,15.5047,15.3937,15.4075,129789.8553
2009-03-26 14:25:00,33.33,33.38,32.95,33.09,173306.99033285512,15.4214,15.4446,15.2456,15.3104,173306.9903
2009-03-26 14:30:00,33.09,33.13,32.91,33.0,192454.5297544386,15.3104,15.3289,15.2271,15.2687,192454.5298
2009-03-26 14:35:00,33.01,33.17,32.82,33.09,167540.96993885553,15.2734,15.3474,15.1855,15.3104,167540.9699
2009-03-26 14:40:00,33.09,33.19,32.86,32.88,109119.21613550137,15.3104,15.3567,15.204,15.2132,109119.2161
2009-03-26 14:45:00,32.88,33.17,32.86,33.03,168846.4839903271,15.2132,15.3474,15.204,15.2826,168846.484
2009-03-26 14:50:00,33.03,33.04,32.77,32.92,266977.6235259425,15.2826,15.2872,15.1623,15.2317,266977.6235
2009-03-26 14:55:00,32.92,33.1,32.73,32.77,202898.64216621144,15.2317,15.315,15.1438,15.1623,202898.6422
2009-03-26 15:00:00,32.78,33.02,32.74,33.02,214539.4757918332,15.1669,15.278,15.1484,15.278,214539.4758
2009-03-26 15:05:00,33.01,33.27,32.79,33.11,231184.7799480961,15.2734,15.3937,15.1716,15.3196,231184.7799
2009-03-26 15:10:00,33.12,33.2,32.87,32.96,247286.1199162459,15.3243,15.3613,15.2086,15.2502,247286.1199
2009-03-26 15:15:00,32.97,33.05,32.8,32.93,264040.2169101314,15.2549,15.2919,15.1762,15.2364,264040.2169
2009-03-26 15:20:00,32.92,33.32,32.85,33.23,246306.98437764216,15.2317,15.4168,15.1993,15.3752,246306.9844
2009-03-26 15:25:00,33.23,33.58,33.19,33.54,294175.83293160086,15.3752,15.5371,15.3567,15.5186,294175.8329
2009-03-26 15:30:00,33.55,33.71,33.32,33.52,351727.244033974,15.5232,15.5972,15.4168,15.5093,351727.244
2009-03-26 15:35:00,33.53,33.73,33.45,33.61,401227.9851522722,15.514,15.6065,15.477,15.551,401227.9852
2009-03-26 15:40:00,33.6,34.0,33.59,33.89,604235.4201561062,15.5464,15.7314,15.5417,15.6805,604235.4202
2009-03-26 15:45:00,33.89,34.01,33.48,33.64,510129.6156125283,15.6805,15.7361,15.4908,15.5649,510129.6156
2009-03-26 15:50:00,33.64,33.98,33.47,33.62,661786.8312584794,15.5649,15.7222,15.4862,15.5556,661786.8313
2009-03-26 15:55:00,33.62,33.88,33.6,33.8,827151.9444448822,15.5556,15.6759,15.5464,15.6389,827151.9444
2009-03-27 09:30:00,32.59,32.9,32.13,32.29,213886.7187660974,15.079,15.2225,14.8662,14.9402,213886.7188
2009-03-27 09:35:00,32.29,32.36,31.82,31.94,176570.77546153413,14.9402,14.9726,14.7228,14.7783,176570.7755
2009-03-27 09:40:00,31.95,32.13,31.74,31.97,122609.52800070791,14.7829,14.8662,14.6858,14.7922,122609.528
2009-03-27 09:45:00,31.95,32.28,31.9,32.09,105855.43100682236,14.7829,14.9356,14.7598,14.8477,105855.431
2009-03-27 09:50:00,32.11,32.11,31.82,32.01,99436.65358708698,14.8569,14.8569,14.7228,14.8107,99436.6536
2009-03-27 09:55:00,31.98,32.26,31.94,32.02,175265.26141006252,14.7968,14.9264,14.7783,14.8153,175265.2614
2009-03-27 10:00:00,32.0,32.13,31.72,31.8,146870.33079055516,14.8061,14.8662,14.6765,14.7135,146870.3308
2009-03-27 10:05:00,31.8,31.98,31.56,31.58,109336.80181074663,14.7135,14.7968,14.6025,14.6117,109336.8018
2009-03-27 10:10:00,31.59,31.84,31.54,31.75,97152.00399701168,14.6163,14.732,14.5932,14.6904,97152.004
2009-03-27 10:15:00,31.76,31.76,31.48,31.58,84749.62050803147,14.695,14.695,14.5655,14.6117,84749.6205
2009-03-27 10:20:00,31.56,31.99,31.53,31.91,111295.07288795404,14.6025,14.8014,14.5886,14.7644,111295.0729
2009-03-27 10:25:00,31.91,31.97,31.75,31.91,79418.77146452243,14.7644,14.7922,14.6904,14.7644,79418.7715
2009-03-27 10:30:00,31.92,31.95,31.72,31.95,98131.13953561538,14.769,14.7829,14.6765,14.7829,98131.1395
2009-03-27 10:35:00,31.96,32.16,31.96,32.06,93235.46184259688,14.7875,14.8801,14.7875,14.8338,93235.4618
2009-03-27 10:40:00,32.07,32.36,32.06,32.18,123262.28502644371,14.8384,14.9726,14.8338,14.8893,123262.285
2009-03-27 10:45:00,32.16,32.44,32.13,32.29,120542.46408587787,14.8801,15.0096,14.8662,14.9402,120542.4641
2009-03-27 10:50:00,32.31,32.52,32.31,32.38,87251.85577335204,14.9495,15.0466,14.9495,14.9819,87251.8558
2009-03-27 10:55:00,32.38,32.47,32.24,32.3,72129.65134380599,14.9819,15.0235,14.9171,14.9449,72129.6513
2009-03-27 11:00:00,32.31,32.33,32.17,32.29,78657.221601164,14.9495,14.9587,14.8847,14.9402,78657.2216
2009-03-27 11:05:00,32.29,32.49,32.29,32.41,61467.95325678791,14.9402,15.0328,14.9402,14.9958,61467.9533
2009-03-27 11:10:00,32.4,32.57,32.26,32.52,67342.76648841011,14.9911,15.0698,14.9264,15.0466,67342.7665
2009-03-27 11:15:00,32.5,32.51,32.36,32.37,62447.08879539161,15.0374,15.042,14.9726,14.9772,62447.0888
2009-03-27 11:20:00,32.36,32.54,32.36,32.43,63535.01717161795,14.9726,15.0559,14.9726,15.005,63535.0172
2009-03-27 11:25:00,32.46,32.55,32.24,32.24,74631.88660912655,15.0189,15.0605,14.9171,14.9171,74631.8866
2009-03-27 11:30:00,32.25,32.33,32.15,32.19,69301.03756561752,14.9217,14.9587,14.8755,14.894,69301.0376
2009-03-27 11:35:00,32.21,32.38,32.18,32.19,88774.95550006891,14.9032,14.9819,14.8893,14.894,88774.9555
2009-03-27 11:40:00,32.2,32.35,32.16,32.31,62664.67447063688,14.8986,14.968,14.8801,14.9495,62664.6745
2009-03-27 11:45:00,32.31,32.4,32.24,32.29,62991.05298350478,14.9495,14.9911,14.9171,14.9402,62991.053
2009-03-27 11:50:00,32.29,32.33,32.22,32.26,63535.01717161795,14.9402,14.9587,14.9078,14.9264,63535.0172
2009-03-27 11:55:00,32.24,32.27,32.12,32.21,70388.96594184385,14.9171,14.931,14.8616,14.9032,70388.9659
2009-03-27 12:00:00,32.21,32.28,32.13,32.19,59292.09650433524,14.9032,14.9356,14.8662,14.894,59292.0965
2009-03-27 12:05:00,32.21,32.31,32.13,32.29,42537.999510449685,14.9032,14.9495,14.8662,14.9402,42537.9995
2009-03-27 12:10:00,32.27,32.27,32.13,32.16,50697.4623321472,14.931,14.931,14.8662,14.8801,50697.4623
2009-03-27 12:15:00,32.15,32.2,31.93,31.96,68213.10918939118,14.8755,14.8986,14.7737,14.7875,68213.1092
2009-03-27 12:20:00,31.95,31.98,31.86,31.9,52655.733409354594,14.7829,14.7968,14.7413,14.7598,52655.7334
2009-03-27 12:25:00,31.89,31.98,31.87,31.91,50371.083819279294,14.7552,14.7968,14.7459,14.7644,50371.0838
2009-03-27 12:30:00,31.9,32.05,31.89,32.05,47324.88436584556,14.7598,14.8292,14.7552,14.8292,47324.8844
2009-03-27 12:35:00,32.05,32.05,31.92,31.96,52764.52624697723,14.8292,14.8292,14.769,14.7875,52764.5262
2009-03-27 12:40:00,31.98,32.05,31.95,32.02,55484.34718754307,14.7968,14.8292,14.7829,14.8153,55484.3472
2009-03-27 12:45:00,32.02,32.23,32.01,32.11,62120.71028252371,14.8153,14.9125,14.8107,14.8569,62120.7103
2009-03-27 12:50:00,32.13,32.22,32.06,32.09,114123.6866661425,14.8662,14.9078,14.8338,14.8477,114123.6867
2009-03-27 12:55:00,32.1,32.12,31.93,32.03,86925.47726048414,14.8523,14.8616,14.7737,14.8199,86925.4773
2009-03-27 13:00:00,32.03,32.09,31.94,32.06,84205.6563199183,14.8199,14.8477,14.7783,14.8338,84205.6563
2009-03-27 13:05:00,32.05,32.06,31.84,31.86,98892.68939897382,14.8292,14.8338,14.732,14.7413,98892.6894
2009-03-27 13:10:00,31.86,31.89,31.67,31.78,117169.88611957624,14.7413,14.7552,14.6534,14.7043,117169.8861
2009-03-27 13:15:00,31.78,31.92,31.74,31.77,68974.65905274962,14.7043,14.769,14.6858,14.6996,68974.6591
2009-03-27 13:20:00,31.77,31.9,31.67,31.86,111730.24423844456,14.6996,14.7598,14.6534,14.7413,111730.2442
2009-03-27 13:25:00,31.85,31.95,31.85,31.87,90515.64090203104,14.7366,14.7829,14.7366,14.7459,90515.6409
2009-03-27 13:30:00,31.89,32.2,31.79,32.06,90298.05522678576,14.7552,14.8986,14.7089,14.8338,90298.0552
2009-03-27 13:35:00,32.05,32.05,31.83,31.9,74523.09377150392,14.8292,14.8292,14.7274,14.7598,74523.0938
2009-03-27 13:40:00,31.89,31.91,31.36,31.59,148611.0161925173,14.7552,14.7644,14.5099,14.6163,148611.0162
2009-03-27 13:45:00,31.59,31.72,31.41,31.65,89210.12685055943,14.6163,14.6765,14.5331,14.6441,89210.1269
2009-03-27 13:50:00,31.64,31.64,31.34,31.34,88557.36982482365,14.6395,14.6395,14.5007,14.5007,88557.3698
2009-03-27 13:55:00,31.34,31.53,31.34,31.44,91168.39792776684,14.5007,14.5886,14.5007,14.5469,91168.3979
2009-03-27 14:00:00,31.45,31.47,31.24,31.37,149046.18754300784,14.5516,14.5608,14.4544,14.5146,149046.1875
2009-03-27 14:05:00,31.37,31.46,31.22,31.3,86381.51307237097,14.5146,14.5562,14.4452,14.4822,86381.5131
2009-03-27 14:10:00,31.29,31.52,31.24,31.35,92909.08332972898,14.4775,14.584,14.4544,14.5053,92909.0833
2009-03-27 14:15:00,31.38,31.42,31.25,31.35,93779.42603071003,14.5192,14.5377,14.459,14.5053,93779.426
2009-03-27 14:20:00,31.34,31.73,31.31,31.54,145456.02390146095,14.5007,14.6811,14.4868,14.5932,145456.0239
2009-03-27 14:25:00,31.52,31.54,31.39,31.4,62991.05298350478,14.584,14.5932,14.5238,14.5284,62991.053
2009-03-27 14:30:00,31.4,31.44,31.25,31.33,99980.61777520015,14.5284,14.5469,14.459,14.496,99980.6178
2009-03-27 14:35:00,31.36,31.39,31.22,31.27,98022.34669799276,14.5099,14.5238,14.4452,14.4683,98022.3467
2009-03-27 14:40:00,31.26,31.38,31.12,31.14,117496.26463244414,14.4637,14.5192,14.3989,14.4081,117496.2646
2009-03-27 14:45:00,31.13,31.3,31.06,31.21,111295.07288795404,14.4035,14.4822,14.3711,14.4405,111295.0729
2009-03-27 14:50:00,31.2,31.28,31.08,31.26,137296.56107976343,14.4359,14.4729,14.3804,14.4637,137296.5611
2009-03-27 14:55:00,31.25,31.59,31.21,31.52,211275.69066315412,14.459,14.6163,14.4405,14.584,211275.6907
2009-03-27 15:00:00,31.51,31.8,31.51,31.53,172871.81898236458,14.5793,14.7135,14.5793,14.5886,172871.819
2009-03-27 15:05:00,31.52,31.72,31.45,31.54,133706.39743821652,14.584,14.6765,14.5516,14.5932,133706.3974
2009-03-27 15:10:00,31.54,31.72,31.5,31.59,113362.13680278408,14.5932,14.6765,14.5747,14.6163,113362.1368
2009-03-27 15:15:00,31.58,31.59,31.44,31.54,96390.45413365326,14.6117,14.6163,14.5469,14.5932,96390.4541
2009-03-27 15:20:00,31.54,31.55,31.39,31.39,105964.223844445,14.5932,14.5978,14.5238,14.5238,105964.2238
2009-03-27 15:25:00,31.42,31.46,31.16,31.16,147305.5021410457,14.5377,14.5562,14.4174,14.4174,147305.5021
2009-03-27 15:30:00,31.18,31.24,31.09,31.11,202789.8493285888,14.4266,14.4544,14.385,14.3943,202789.8493
2009-03-27 15:35:00,31.1,31.11,30.79,30.82,273505.1937833005,14.3896,14.3943,14.2462,14.2601,273505.1938
2009-03-27 15:40:00,30.83,31.04,30.73,30.91,270350.20149224414,14.2647,14.3619,14.2184,14.3017,270350.2015
2009-03-27 15:45:00,30.91,31.1,30.88,30.99,355970.16470125667,14.3017,14.3896,14.2878,14.3387,355970.1647
2009-03-27 15:50:00,31.01,31.22,30.86,30.91,362497.7349586147,14.348,14.4452,14.2786,14.3017,362497.735
2009-03-27 15:55:00,30.91,30.93,30.75,30.89,918211.5495350264,14.3017,14.311,14.2277,14.2925,918211.5495
2009-03-30 09:30:00,29.83,29.85,29.3,29.65,192128.1512415707,13.802,13.8113,13.5568,13.7187,192128.1512
2009-03-30 09:35:00,29.64,30.15,29.48,29.75,264475.3882606219,13.7141,13.9501,13.6401,13.765,264475.3883
2009-03-30 09:40:00,29.77,29.79,29.3,29.38,120651.2569235005,13.7743,13.7835,13.5568,13.5938,120651.2569
2009-03-30 09:45:00,29.37,29.49,29.3,29.41,148611.0161925173,13.5892,13.6447,13.5568,13.6077,148611.0162
2009-03-30 09:50:00,29.42,29.51,29.26,29.4,155029.7936122527,13.6123,13.654,13.5383,13.6031,155029.7936
2009-03-30 09:55:00,29.4,29.4,29.12,29.2,123915.04205217952,13.6031,13.6031,13.4735,13.5105,123915.0421
2009-03-30 10:00:00,29.2,29.46,29.17,29.38,130333.81947191487,13.5105,13.6308,13.4966,13.5938,130333.8195
2009-03-30 10:05:00,29.38,29.5,29.28,29.44,88557.36982482365,13.5938,13.6493,13.5475,13.6216,88557.3698
2009-03-30 10:10:00,29.45,29.58,29.45,29.51,103679.5742543697,13.6262,13.6863,13.6262,13.654,103679.5743
2009-03-30 10:15:00,29.54,29.69,29.49,29.55,147305.5021410457,13.6678,13.7372,13.6447,13.6725,147305.5021
2009-03-30 10:20:00,29.57,29.69,29.41,29.63,103026.8172286339,13.6817,13.7372,13.6077,13.7095,103026.8172
2009-03-30 10:25:00,29.63,29.77,29.52,29.56,123479.87070168898,13.7095,13.7743,13.6586,13.6771,123479.8707
2009-03-30 10:30:00,29.56,29.57,29.23,29.36,150678.08010734734,13.6771,13.6817,13.5244,13.5846,150678.0801
2009-03-30 10:35:00,29.36,29.37,29.2,29.34,84749.62050803147,13.5846,13.5892,13.5105,13.5753,84749.6205
2009-03-30 10:40:00,29.36,29.37,29.24,29.3,105420.25965633182,13.5846,13.5892,13.529,13.5568,105420.2597
2009-03-30 10:45:00,29.3,29.33,29.17,29.28,144476.88836285725,13.5568,13.5707,13.4966,13.5475,144476.8884
2009-03-30 10:50:00,29.29,29.33,29.19,29.32,79853.94281501297,13.5522,13.5707,13.5059,13.566,79853.9428
2009-03-30 10:55:00,29.32,29.45,29.28,29.28,70171.38026659859,13.566,13.6262,13.5475,13.5475,70171.3803
2009-03-30 11:00:00,29.28,29.29,29.11,29.18,117496.26463244414,13.5475,13.5522,13.4689,13.5013,117496.2646
2009-03-30 11:05:00,29.2,29.22,29.04,29.12,87034.27009810678,13.5105,13.5198,13.4365,13.4735,87034.2701
2009-03-30 11:10:00,29.14,29.35,29.06,29.21,137078.97540451816,13.4828,13.5799,13.4457,13.5151,137078.9754
2009-03-30 11:15:00,29.23,29.28,29.13,29.17,74196.71525863602,13.5244,13.5475,13.4781,13.4966,74196.7153
2009-03-30 11:20:00,29.17,29.24,29.05,29.06,68321.90202701381,13.4966,13.529,13.4411,13.4457,68321.902
2009-03-30 11:25:00,29.06,29.06,28.92,28.92,82573.7637555788,13.4457,13.4457,13.381,13.381,82573.7638
2009-03-30 11:30:00,28.93,29.04,28.87,29.0,109554.3874859919,13.3856,13.4365,13.3578,13.418,109554.3875
2009-03-30 11:35:00,29.0,29.11,28.96,29.09,77786.87890018293,13.418,13.4689,13.3995,13.4596,77786.8789
2009-03-30 11:40:00,29.1,29.24,29.05,29.15,91712.36211588,13.4643,13.529,13.4411,13.4874,91712.3621
2009-03-30 11:45:00,29.15,29.17,29.05,29.05,62991.05298350478,13.4874,13.4966,13.4411,13.4411,62991.053
2009-03-30 11:50:00,29.06,29.09,28.98,29.0,65166.90973595744,13.4457,13.4596,13.4087,13.418,65166.9097
2009-03-30 11:55:00,29.0,29.08,28.94,29.05,99545.44642470962,13.418,13.455,13.3902,13.4411,99545.4464
2009-03-30 12:00:00,29.06,29.07,28.97,29.0,70606.55161708912,13.4457,13.4504,13.4041,13.418,70606.5516
2009-03-30 12:05:00,29.0,29.02,28.94,28.96,59944.85353007104,13.418,13.4272,13.3902,13.3995,59944.8535
2009-03-30 12:10:00,28.96,29.07,28.94,28.99,100633.37480093596,13.3995,13.4504,13.3902,13.4134,100633.3748
2009-03-30 12:15:00,28.99,29.1,28.94,29.08,68974.65905274962,13.4134,13.4643,13.3902,13.455,68974.6591
2009-03-30 12:20:00,29.08,29.09,28.97,29.02,76046.19349822079,13.455,13.4596,13.4041,13.4272,76046.1935
2009-03-30 12:25:00,29.02,29.04,28.98,29.04,47324.88436584556,13.4272,13.4365,13.4087,13.4365,47324.8844
2009-03-30 12:30:00,29.04,29.06,28.98,29.01,49827.119631166126,13.4365,13.4457,13.4087,13.4226,49827.1196
2009-03-30 12:35:00,29.0,29.1,28.99,29.06,65602.08108644799,13.418,13.4643,13.4134,13.4457,65602.0811
2009-03-30 12:40:00,29.06,29.06,28.96,28.98,47433.67720346819,13.4457,13.4457,13.3995,13.4087,47433.6772
2009-03-30 12:45:00,28.99,29.03,28.96,28.98,38730.25019365751,13.4134,13.4319,13.3995,13.4087,38730.2502
2009-03-30 12:50:00,28.97,29.0,28.86,28.86,60706.40339342947,13.4041,13.418,13.3532,13.3532,60706.4034
2009-03-30 12:55:00,28.85,28.87,28.74,28.74,97804.76102274748,13.3486,13.3578,13.2977,13.2977,97804.761
2009-03-30 13:00:00,28.75,28.77,28.7,28.7,59509.68217958051,13.3023,13.3116,13.2792,13.2792,59509.6822
2009-03-30 13:05:00,28.7,28.71,28.5,28.52,145456.02390146095,13.2792,13.2838,13.1866,13.1959,145456.0239
2009-03-30 13:10:00,28.52,28.63,28.49,28.6,99654.23926233224,13.1959,13.2468,13.182,13.2329,99654.2393
2009-03-30 13:15:00,28.6,28.61,28.57,28.58,45149.027613392886,13.2329,13.2375,13.219,13.2237,45149.0276
2009-03-30 13:20:00,28.57,28.61,28.55,28.58,57986.58245286364,13.219,13.2375,13.2098,13.2237,57986.5825
2009-03-30 13:25:00,28.59,28.83,28.58,28.78,96499.24697127588,13.2283,13.3393,13.2237,13.3162,96499.247
2009-03-30 13:30:00,28.75,28.8,28.66,28.69,58530.546640976805,13.3023,13.3254,13.2607,13.2746,58530.5466
2009-03-30 13:35:00,28.69,28.7,28.6,28.7,71476.89431807019,13.2746,13.2792,13.2329,13.2792,71476.8943
2009-03-30 13:40:00,28.7,28.78,28.66,28.68,59074.51082908997,13.2792,13.3162,13.2607,13.2699,59074.5108
2009-03-30 13:45:00,28.71,28.71,28.52,28.6,123262.28502644371,13.2838,13.2838,13.1959,13.2329,123262.285
2009-03-30 13:50:00,28.61,28.63,28.52,28.55,82029.79956746563,13.2375,13.2468,13.1959,13.2098,82029.7996
2009-03-30 13:55:00,28.54,28.62,28.53,28.59,91168.39792776684,13.2051,13.2422,13.2005,13.2283,91168.3979
2009-03-30 14:00:00,28.59,28.6,28.49,28.59,109445.59464836928,13.2283,13.2329,13.182,13.2283,109445.5946
2009-03-30 14:05:00,28.59,28.67,28.57,28.62,120433.67124825524,13.2283,13.2653,13.219,13.2422,120433.6712
2009-03-30 14:10:00,28.62,28.97,28.6,28.87,131965.71203625438,13.2422,13.4041,13.2329,13.3578,131965.712
2009-03-30 14:15:00,28.89,28.94,28.82,28.82,90406.8480644084,13.3671,13.3902,13.3347,13.3347,90406.8481
2009-03-30 14:20:00,28.82,28.83,28.66,28.72,87469.44144859731,13.3347,13.3393,13.2607,13.2884,87469.4414
2009-03-30 14:25:00,28.72,28.74,28.59,28.63,112056.62275131246,13.2884,13.2977,13.2283,13.2468,112056.6228
2009-03-30 14:30:00,28.63,28.83,28.58,28.79,125220.55610365112,13.2468,13.3393,13.2237,13.3208,125220.5561
2009-03-30 14:35:00,28.78,28.79,28.59,28.6,96172.868458408,13.3162,13.3208,13.2283,13.2329,96172.8685
2009-03-30 14:40:00,28.61,28.62,28.43,28.49,116081.9577433499,13.2375,13.2422,13.1543,13.182,116081.9577
2009-03-30 14:45:00,28.49,28.62,28.49,28.49,96064.07562078536,13.182,13.2422,13.182,13.182,96064.0756
2009-03-30 14:50:00,28.51,28.63,28.46,28.56,100742.1676385586,13.1913,13.2468,13.1681,13.2144,100742.1676
2009-03-30 14:55:00,28.58,28.6,28.22,28.23,144368.09552523462,13.2237,13.2329,13.0571,13.0617,144368.0955
2009-03-30 15:00:00,28.22,28.34,28.19,28.31,143171.37431138565,13.0571,13.1126,13.0432,13.0987,143171.3743
2009-03-30 15:05:00,28.3,28.48,28.19,28.45,195500.72920787235,13.0941,13.1774,13.0432,13.1635,195500.7292
2009-03-30 15:10:00,28.45,28.55,28.39,28.53,204421.7418929283,13.1635,13.2098,13.1357,13.2005,204421.7419
2009-03-30 15:15:00,28.53,28.72,28.19,28.2,250658.6978825475,13.2005,13.2884,13.0432,13.0478,250658.6979
2009-03-30 15:20:00,28.19,28.45,28.15,28.33,236950.8003420957,13.0432,13.1635,13.0247,13.108,236950.8003
2009-03-30 15:25:00,28.3,28.38,28.01,28.03,235101.3221025109,13.0941,13.1311,12.9599,12.9692,235101.3221
2009-03-30 15:30:00,28.03,28.27,27.99,28.19,286125.162947526,12.9692,13.0802,12.9507,13.0432,286125.1629
2009-03-30 15:35:00,28.18,28.32,28.13,28.15,330403.8478599378,13.0386,13.1034,13.0154,13.0247,330403.8479
2009-03-30 15:40:00,28.15,28.37,28.07,28.33,506430.6591333588,13.0247,13.1265,12.9877,13.108,506430.6591
2009-03-30 15:45:00,28.33,28.38,28.14,28.23,417220.53228279937,13.108,13.1311,13.0201,13.0617,417220.5323
2009-03-30 15:50:00,28.23,28.49,28.2,28.32,656564.775052593,13.0617,13.182,13.0478,13.1034,656564.7751
2009-03-30 15:55:00,28.31,28.47,28.24,28.35,961619.8917464572,13.0987,13.1728,13.0663,13.1172,961619.8917
2009-03-31 09:30:00,28.78,29.4,28.73,29.17,166997.00575074236,13.3162,13.6031,13.2931,13.4966,166997.0058
2009-03-31 09:35:00,29.14,29.38,29.08,29.17,160795.81400625227,13.4828,13.5938,13.455,13.4966,160795.814
2009-03-31 09:40:00,29.17,29.17,28.78,28.95,155791.34347561112,13.4966,13.4966,13.3162,13.3948,155791.3435
2009-03-31 09:45:00,28.97,29.05,28.85,29.05,99436.65358708698,13.4041,13.4411,13.3486,13.4411,99436.6536
2009-03-31 09:50:00,29.05,29.12,28.92,29.08,125438.1417788964,13.4411,13.4735,13.381,13.455,125438.1418
2009-03-31 09:55:00,29.09,29.29,29.0,29.07,152309.97267168685,13.4596,13.5522,13.418,13.4504,152309.9727
2009-03-31 10:00:00,29.07,29.34,28.97,29.26,165256.32034878022,13.4504,13.5753,13.4041,13.5383,165256.3203
2009-03-31 10:05:00,29.25,29.6,29.22,29.56,174721.29722194935,13.5337,13.6956,13.5198,13.6771,174721.2972
2009-03-31 10:10:00,29.58,29.6,29.44,29.44,125111.76326602849,13.6863,13.6956,13.6216,13.6216,125111.7633
2009-03-31 10:15:00,29.44,29.6,29.36,29.53,169390.4481784403,13.6216,13.6956,13.5846,13.6632,169390.4482
2009-03-31 10:20:00,29.51,29.65,29.46,29.6,120868.84259874576,13.654,13.7187,13.6308,13.6956,120868.8426
2009-03-31 10:25:00,29.6,29.71,29.51,29.67,93126.66900497425,13.6956,13.7465,13.654,13.728,93126.669
2009-03-31 10:30:00,29.68,29.81,29.65,29.68,129572.26960855644,13.7326,13.7928,13.7187,13.7326,129572.2696
2009-03-31 10:35:00,29.68,29.93,29.66,29.86,177658.70383776046,13.7326,13.8483,13.7234,13.8159,177658.7038
2009-03-31 10:40:00,29.86,29.97,29.79,29.97,122718.32083833056,13.8159,13.8668,13.7835,13.8668,122718.3208
2009-03-31 10:45:00,29.96,30.16,29.96,30.09,154485.82942413952,13.8622,13.9547,13.8622,13.9223,154485.8294
2009-03-31 10:50:00,30.11,30.12,29.92,30.09,148284.6376796494,13.9316,13.9362,13.8437,13.9223,148284.6377
2009-03-31 10:55:00,30.1,30.15,30.0,30.15,147087.91646580043,13.9269,13.9501,13.8807,13.9501,147087.9165
2009-03-31 11:00:00,30.15,30.37,30.13,30.35,158837.54292904487,13.9501,14.0519,13.9408,14.0426,158837.5429
2009-03-31 11:05:00,30.35,30.49,30.33,30.47,134250.3616263297,14.0426,14.1074,14.0334,14.0981,134250.3616
2009-03-31 11:10:00,30.47,30.55,30.42,30.53,126417.27731750008,14.0981,14.1352,14.075,14.1259,126417.2773
2009-03-31 11:15:00,30.53,30.61,30.38,30.55,142736.2029608951,14.1259,14.1629,14.0565,14.1352,142736.203
2009-03-31 11:20:00,30.55,30.61,30.48,30.51,139037.24648172557,14.1352,14.1629,14.1028,14.1166,139037.2465
2009-03-31 11:25:00,30.51,30.61,30.49,30.53,158619.9572537996,14.1166,14.1629,14.1074,14.1259,158619.9573
2009-03-31 11:30:00,30.54,30.55,30.3,30.33,148502.22335489467,14.1305,14.1352,14.0195,14.0334,148502.2234
2009-03-31 11:35:00,30.34,30.45,30.29,30.39,143824.13133712145,14.038,14.0889,14.0149,14.0611,143824.1313
2009-03-31 11:40:00,30.39,30.43,30.33,30.43,102809.23155338864,14.0611,14.0796,14.0334,14.0796,102809.2316
2009-03-31 11:45:00,30.44,30.65,30.44,30.54,125329.34894127375,14.0843,14.1814,14.0843,14.1305,125329.3489
2009-03-31 11:50:00,30.54,30.67,30.53,30.63,89971.67671391787,14.1305,14.1907,14.1259,14.1722,89971.6767
2009-03-31 11:55:00,30.64,30.67,30.57,30.64,81594.62821697509,14.1768,14.1907,14.1444,14.1768,81594.6282
2009-03-31 12:00:00,30.65,30.74,30.47,30.55,127505.20569372644,14.1814,14.2231,14.0981,14.1352,127505.2057
2009-03-31 12:05:00,30.56,30.6,30.46,30.47,88013.40563671048,14.1398,14.1583,14.0935,14.0981,88013.4056
2009-03-31 12:10:00,30.47,30.48,30.41,30.45,97369.58967225696,14.0981,14.1028,14.0704,14.0889,97369.5897
2009-03-31 12:15:00,30.45,30.7,30.43,30.46,119345.74287202892,14.0889,14.2046,14.0796,14.0935,119345.7429
2009-03-31 12:20:00,30.47,30.62,30.45,30.51,131312.9550105186,14.0981,14.1675,14.0889,14.1166,131312.955
2009-03-31 12:25:00,30.51,30.57,30.45,30.54,59944.85353007104,14.1166,14.1444,14.0889,14.1305,59944.8535
2009-03-31 12:30:00,30.54,30.58,30.5,30.54,51676.5978707509,14.1305,14.149,14.112,14.1305,51676.5979
2009-03-31 12:35:00,30.57,30.62,30.51,30.59,67886.73067652328,14.1444,14.1675,14.1166,14.1537,67886.7307
2009-03-31 12:40:00,30.59,30.69,30.59,30.65,71912.06566856072,14.1537,14.1999,14.1537,14.1814,71912.0657
2009-03-31 12:45:00,30.65,30.74,30.65,30.72,59074.51082908997,14.1814,14.2231,14.1814,14.2138,59074.5108
2009-03-31 12:50:00,30.73,30.88,30.7,30.78,85946.34172188044,14.2184,14.2878,14.2046,14.2416,85946.3417
2009-03-31 12:55:00,30.79,31.09,30.76,31.03,115320.40787999149,14.2462,14.385,14.2323,14.3572,115320.4079
2009-03-31 13:00:00,31.04,31.07,30.89,31.04,83552.8992941825,14.3619,14.3758,14.2925,14.3619,83552.8993
2009-03-31 13:05:00,31.03,31.22,30.94,31.21,116625.92193146308,14.3572,14.4452,14.3156,14.4405,116625.9219
2009-03-31 13:10:00,31.2,31.3,31.2,31.25,136535.011216405,14.4359,14.4822,14.4359,14.459,136535.0112
2009-03-31 13:15:00,31.26,31.26,31.19,31.22,96499.24697127588,14.4637,14.4637,14.4313,14.4452,96499.247
2009-03-31 13:20:00,31.22,31.34,31.22,31.28,124459.00624029269,14.4452,14.5007,14.4452,14.4729,124459.0062
2009-03-31 13:25:00,31.28,31.28,31.19,31.26,104223.53844248288,14.4729,14.4729,14.4313,14.4637,104223.5384
2009-03-31 13:30:00,31.26,31.62,31.25,31.57,219652.73916009697,14.4637,14.6302,14.459,14.6071,219652.7392
2009-03-31 13:35:00,31.57,31.69,31.56,31.67,136099.83986591446,14.6071,14.6626,14.6025,14.6534,136099.8399
2009-03-31 13:40:00,31.67,31.77,31.49,31.57,294393.4186068461,14.6534,14.6996,14.5701,14.6071,294393.4186
2009-03-31 13:45:00,31.57,31.69,31.38,31.61,162862.87792108228,14.6071,14.6626,14.5192,14.6256,162862.8779
2009-03-31 13:50:00,31.64,31.64,31.41,31.44,119563.32854727418,14.6395,14.6395,14.5331,14.5469,119563.3285
2009-03-31 13:55:00,31.44,31.65,31.4,31.63,121956.77097497213,14.5469,14.6441,14.5284,14.6349,121956.771
2009-03-31 14:00:00,31.64,31.69,31.51,31.54,198329.3429860608,14.6395,14.6626,14.5793,14.5932,198329.343
2009-03-31 14:05:00,31.54,31.83,31.53,31.81,146326.36660244202,14.5932,14.7274,14.5886,14.7181,146326.3666
2009-03-31 14:10:00,31.82,32.06,31.7,31.96,194521.59366926865,14.7228,14.8338,14.6672,14.7875,194521.5937
2009-03-31 14:15:00,31.96,32.06,31.91,32.01,139146.0393193482,14.7875,14.8338,14.7644,14.8107,139146.0393
2009-03-31 14:20:00,32.0,32.01,31.82,31.96,137187.7682421408,14.8061,14.8107,14.7228,14.7875,137187.7682
2009-03-31 14:25:00,31.95,31.95,31.79,31.82,156661.6861765922,14.7829,14.7829,14.7089,14.7228,156661.6862
2009-03-31 14:30:00,31.81,31.91,31.79,31.8,152201.1798340642,14.7181,14.7644,14.7089,14.7135,152201.1798
2009-03-31 14:35:00,31.8,32.13,31.8,32.13,200722.7854137588,14.7135,14.8662,14.7135,14.8662,200722.7854
2009-03-31 14:40:00,32.14,32.28,32.13,32.24,272199.6797318289,14.8708,14.9356,14.8662,14.9171,272199.6797
2009-03-31 14:45:00,32.26,32.26,32.01,32.04,203877.77770481512,14.9264,14.9264,14.8107,14.8246,203877.7777
2009-03-31 14:50:00,32.04,32.21,31.95,31.96,179834.5605902131,14.8246,14.9032,14.7829,14.7875,179834.5606
2009-03-31 14:55:00,31.95,32.01,31.73,31.73,197785.37879794763,14.7829,14.8107,14.6811,14.6811,197785.3788
2009-03-31 15:00:00,31.76,31.83,31.56,31.71,219326.36064722907,14.695,14.7274,14.6025,14.6719,219326.3606
2009-03-31 15:05:00,31.71,31.71,31.49,31.62,163950.80629730862,14.6719,14.6719,14.5701,14.6302,163950.8063
2009-03-31 15:10:00,31.64,31.68,31.46,31.6,189843.5016514954,14.6395,14.658,14.5562,14.621,189843.5017
2009-03-31 15:15:00,31.6,31.81,31.54,31.74,278944.8356644322,14.621,14.7181,14.5932,14.6858,278944.8357
2009-03-31 15:20:00,31.75,32.04,31.72,31.95,319306.97842242924,14.6904,14.8246,14.6765,14.7829,319306.9784
2009-03-31 15:25:00,31.96,32.13,31.96,32.06,249353.1838310759,14.7875,14.8662,14.7875,14.8338,249353.1838
2009-03-31 15:30:00,32.04,32.05,31.48,31.67,367502.20548925584,14.8246,14.8292,14.5655,14.6534,367502.2055
2009-03-31 15:35:00,31.67,31.75,31.34,31.71,384038.71680789615,14.6534,14.6904,14.5007,14.6719,384038.7168
2009-03-31 15:40:00,31.69,31.82,31.41,31.41,527318.8839569044,14.6626,14.7228,14.5331,14.5331,527318.884
2009-03-31 15:45:00,31.42,31.68,31.16,31.27,597816.6427363709,14.5377,14.658,14.4174,14.4683,597816.6427
2009-03-31 15:50:00,31.28,31.72,31.27,31.6,806154.926783714,14.4729,14.6765,14.4683,14.621,806154.9268
2009-03-31 15:55:00,31.6,31.93,31.59,31.72,1649408.211196746,14.621,14.7737,14.6163,14.6765,1649408.2112
2009-04-01 09:30:00,30.99,30.99,30.49,30.53,192889.70110492915,14.3387,14.3387,14.1074,14.1259,192889.7011
2009-04-01 09:35:00,30.52,30.79,30.36,30.47,171783.89060613824,14.1213,14.2462,14.0472,14.0981,171783.8906
2009-04-01 09:40:00,30.47,30.52,30.16,30.17,153397.90104791318,14.0981,14.1213,13.9547,13.9593,153397.901
2009-04-01 09:45:00,30.17,30.37,30.11,30.24,125546.93461651902,13.9593,14.0519,13.9316,13.9917,125546.9346
2009-04-01 09:50:00,30.24,30.24,29.99,30.04,149590.151731121,13.9917,13.9917,13.876,13.8992,149590.1517
2009-04-01 09:55:00,30.01,30.2,29.93,30.17,156226.51482610166,13.8853,13.9732,13.8483,13.9593,156226.5148
2009-04-01 10:00:00,30.16,30.72,30.16,30.51,239235.449932171,13.9547,14.2138,13.9547,14.1166,239235.4499
2009-04-01 10:05:00,30.5,30.52,30.17,30.33,213233.9617403616,14.112,14.1213,13.9593,14.0334,213233.9617
2009-04-01 10:10:00,30.33,30.56,30.31,30.55,201810.71378998508,14.0334,14.1398,14.0241,14.1352,201810.7138
2009-04-01 10:15:00,30.53,30.9,30.42,30.88,244131.1276251895,14.1259,14.2971,14.075,14.2878,244131.1276
2009-04-01 10:20:00,30.88,31.25,30.88,31.01,208011.9055344752,14.2878,14.459,14.2878,14.348,208011.9055
2009-04-01 10:25:00,31.02,31.06,30.76,30.84,143497.75282425355,14.3526,14.3711,14.2323,14.2693,143497.7528
2009-04-01 10:30:00,30.83,30.85,30.59,30.74,143280.16714900828,14.2647,14.274,14.1537,14.2231,143280.1671
2009-04-01 10:35:00,30.75,31.22,30.75,31.19,146870.33079055516,14.2277,14.4452,14.2277,14.4313,146870.3308
2009-04-01 10:40:00,31.19,31.25,30.95,30.98,127940.37704421696,14.4313,14.459,14.3202,14.3341,127940.377
2009-04-01 10:45:00,30.97,31.15,30.89,31.1,86163.9273971257,14.3295,14.4128,14.2925,14.3896,86163.9274
2009-04-01 10:50:00,31.1,31.19,30.89,30.98,116299.54341859516,14.3896,14.4313,14.2925,14.3341,116299.5434
2009-04-01 10:55:00,30.98,31.12,30.74,30.77,162427.70657059175,14.3341,14.3989,14.2231,14.2369,162427.7066
2009-04-01 11:00:00,30.78,30.88,30.7,30.7,83988.07064467303,14.2416,14.2878,14.2046,14.2046,83988.0706
2009-04-01 11:05:00,30.72,30.88,30.63,30.71,110751.10869984089,14.2138,14.2878,14.1722,14.2092,110751.1087
2009-04-01 11:10:00,30.71,30.78,30.55,30.58,62882.26014588215,14.2092,14.2416,14.1352,14.149,62882.2601
2009-04-01 11:15:00,30.58,30.68,30.44,30.58,114341.27234138775,14.149,14.1953,14.0843,14.149,114341.2723
2009-04-01 11:20:00,30.56,30.67,30.44,30.56,78983.6001140319,14.1398,14.1907,14.0843,14.1398,78983.6001
2009-04-01 11:25:00,30.56,30.76,30.5,30.68,77134.12187444713,14.1398,14.2323,14.112,14.1953,77134.1219
2009-04-01 11:30:00,30.67,30.83,30.65,30.67,73435.16539527758,14.1907,14.2647,14.1814,14.1907,73435.1654
2009-04-01 11:35:00,30.68,30.87,30.66,30.85,54940.3829994299,14.1953,14.2832,14.186,14.274,54940.383
2009-04-01 11:40:00,30.86,31.01,30.78,30.85,73652.75107052285,14.2786,14.348,14.2416,14.274,73652.7511
2009-04-01 11:45:00,30.84,30.9,30.68,30.78,79745.14997739033,14.2693,14.2971,14.1953,14.2416,79745.15
2009-04-01 11:50:00,30.77,30.95,30.74,30.75,62120.71028252371,14.2369,14.3202,14.2231,14.2277,62120.7103
2009-04-01 11:55:00,30.75,31.07,30.75,30.95,93997.01170595532,14.2277,14.3758,14.2277,14.3202,93997.0117
2009-04-01 12:00:00,30.97,31.06,30.88,30.89,89210.12685055943,14.3295,14.3711,14.2878,14.2925,89210.1269
2009-04-01 12:05:00,30.89,31.12,30.88,31.07,87904.61279908784,14.2925,14.3989,14.2878,14.3758,87904.6128
2009-04-01 12:10:00,31.06,31.26,31.05,31.19,136861.3897292729,14.3711,14.4637,14.3665,14.4313,136861.3897
2009-04-01 12:15:00,31.2,31.22,31.05,31.05,67016.38797554221,14.4359,14.4452,14.3665,14.3665,67016.388
2009-04-01 12:20:00,31.05,31.17,30.95,31.15,80180.32132788087,14.3665,14.422,14.3202,14.4128,80180.3213
2009-04-01 12:25:00,31.16,31.18,30.99,31.0,74087.92242101338,14.4174,14.4266,14.3387,14.3434,74087.9224
2009-04-01 12:30:00,31.0,31.1,30.83,30.85,83335.31361893723,14.3434,14.3896,14.2647,14.274,83335.3136
2009-04-01 12:35:00,30.84,30.87,30.67,30.75,54505.21164893937,14.2693,14.2832,14.1907,14.2277,54505.2116
2009-04-01 12:40:00,30.75,30.85,30.65,30.65,33725.77966301637,14.2277,14.274,14.1814,14.1814,33725.7797
2009-04-01 12:45:00,30.65,30.65,30.54,30.54,49718.32679354349,14.1814,14.1814,14.1305,14.1305,49718.3268
2009-04-01 12:50:00,30.54,30.55,30.43,30.43,51567.805033128265,14.1305,14.1352,14.0796,14.0796,51567.805
2009-04-01 12:55:00,30.43,30.43,30.22,30.34,70824.13729233439,14.0796,14.0796,13.9825,14.038,70824.1373
2009-04-01 13:00:00,30.34,30.56,30.34,30.42,53308.4904350904,14.038,14.1398,14.038,14.075,53308.4904
2009-04-01 13:05:00,30.42,30.43,30.24,30.27,82029.79956746563,14.075,14.0796,13.9917,14.0056,82029.7996
2009-04-01 13:10:00,30.27,30.37,30.18,30.25,87469.44144859731,14.0056,14.0519,13.964,13.9963,87469.4414
2009-04-01 13:15:00,30.23,30.24,30.15,30.15,83117.72794369196,13.9871,13.9917,13.9501,13.9501,83117.7279
2009-04-01 13:20:00,30.17,30.42,30.15,30.42,105093.88114346392,13.9593,14.075,13.9501,14.075,105093.8811
2009-04-01 13:25:00,30.42,30.7,30.42,30.62,121956.77097497213,14.075,14.2046,14.075,14.1675,121956.771
2009-04-01 13:30:00,30.62,30.62,30.37,30.42,46128.16315199659,14.1675,14.1675,14.0519,14.075,46128.1632
2009-04-01 13:35:00,30.42,30.79,30.41,30.67,80397.90700312614,14.075,14.2462,14.0704,14.1907,80397.907
2009-04-01 13:40:00,30.67,30.99,30.66,30.99,85511.1703713899,14.1907,14.3387,14.186,14.3387,85511.1704
2009-04-01 13:45:00,30.99,31.05,30.77,30.79,101177.33898904912,14.3387,14.3665,14.2369,14.2462,101177.339
2009-04-01 13:50:00,30.78,31.06,30.74,31.04,65275.70257358008,14.2416,14.3711,14.2231,14.3619,65275.7026
2009-04-01 13:55:00,31.03,31.11,30.93,31.07,56898.6540766373,14.3572,14.3943,14.311,14.3758,56898.6541
2009-04-01 14:00:00,31.08,31.1,30.89,31.05,70932.93012995702,14.3804,14.3896,14.2925,14.3665,70932.9301
2009-04-01 14:05:00,31.05,31.21,30.99,31.08,94758.56156931377,14.3665,14.4405,14.3387,14.3804,94758.5616
2009-04-01 14:10:00,31.07,31.09,30.88,30.89,71041.72296757966,14.3758,14.385,14.2878,14.2925,71041.723
2009-04-01 14:15:00,30.89,30.99,30.76,30.77,85402.37753376727,14.2925,14.3387,14.2323,14.2369,85402.3775
2009-04-01 14:20:00,30.76,30.81,30.65,30.79,73108.7868824097,14.2323,14.2555,14.1814,14.2462,73108.7869
2009-04-01 14:25:00,30.79,30.82,30.69,30.72,59400.889341957874,14.2462,14.2601,14.1999,14.2138,59400.8893
2009-04-01 14:30:00,30.74,30.92,30.73,30.9,84314.44915754093,14.2231,14.3063,14.2184,14.2971,84314.4492
2009-04-01 14:35:00,30.9,30.95,30.82,30.82,52546.94057173196,14.2971,14.3202,14.2601,14.2601,52546.9406
2009-04-01 14:40:00,30.82,30.85,30.55,30.55,84749.62050803147,14.2601,14.274,14.1352,14.1352,84749.6205
2009-04-01 14:45:00,30.55,30.69,30.5,30.66,64731.73838546691,14.1352,14.1999,14.112,14.186,64731.7384
2009-04-01 14:50:00,30.66,30.8,30.65,30.75,65058.11689833481,14.186,14.2508,14.1814,14.2277,65058.1169
2009-04-01 14:55:00,30.77,30.78,30.67,30.72,69409.83040324015,14.2369,14.2416,14.1907,14.2138,69409.8304
2009-04-01 15:00:00,30.73,30.73,30.42,30.5,125982.10596700956,14.2184,14.2184,14.075,14.112,125982.106
2009-04-01 15:05:00,30.51,30.69,30.5,30.55,105420.25965633182,14.1166,14.1999,14.112,14.1352,105420.2597
2009-04-01 15:10:00,30.53,30.59,30.25,30.33,187123.6807109296,14.1259,14.1537,13.9963,14.0334,187123.6807
2009-04-01 15:15:00,30.31,30.54,30.2,30.51,151983.59415881897,14.0241,14.1305,13.9732,14.1166,151983.5942
2009-04-01 15:20:00,30.49,30.53,30.31,30.36,224657.2096907381,14.1074,14.1259,14.0241,14.0472,224657.2097
2009-04-01 15:25:00,30.39,30.62,30.39,30.53,157096.85752708273,14.0611,14.1675,14.0611,14.1259,157096.8575
2009-04-01 15:30:00,30.53,30.7,30.33,30.69,153289.10821029055,14.1259,14.2046,14.0334,14.1999,153289.1082
2009-04-01 15:35:00,30.66,30.99,30.65,30.89,175591.63992293042,14.186,14.3387,14.1814,14.2925,175591.6399
2009-04-01 15:40:00,30.89,31.09,30.88,31.01,204312.94905530565,14.2925,14.385,14.2878,14.348,204312.9491
2009-04-01 15:45:00,31.01,31.06,30.91,30.92,201157.95676424928,14.348,14.3711,14.3017,14.3063,201157.9568
2009-04-01 15:50:00,30.91,31.17,30.68,30.86,337910.55365589954,14.3017,14.422,14.1953,14.2786,337910.5537
2009-04-01 15:55:00,30.86,30.92,30.45,30.62,491526.040379058,14.2786,14.3063,14.0889,14.1675,491526.0404
2009-04-02 09:30:00,31.71,32.06,31.41,31.66,230532.0229223603,14.6719,14.8338,14.5331,14.6487,230532.0229
2009-04-02 09:35:00,31.67,31.67,31.04,31.25,182010.41734266572,14.6534,14.6534,14.3619,14.459,182010.4173
2009-04-02 09:40:00,31.25,31.43,31.0,31.2,204530.5347305509,14.459,14.5423,14.3434,14.4359,204530.5347
2009-04-02 09:45:00,31.26,31.62,31.17,31.59,239453.03560741627,14.4637,14.6302,14.422,14.6163,239453.0356
2009-04-02 09:50:00,31.57,31.82,31.37,31.72,183315.93139413733,14.6071,14.7228,14.5146,14.6765,183315.9314
2009-04-02 09:55:00,31.74,31.82,31.56,31.79,154703.4150993848,14.6858,14.7228,14.6025,14.7089,154703.4151
2009-04-02 10:00:00,31.82,32.01,31.74,32.0,201266.7496018719,14.7228,14.8107,14.6858,14.8061,201266.7496
2009-04-02 10:05:00,31.99,32.15,31.9,32.03,150678.08010734734,14.8014,14.8755,14.7598,14.8199,150678.0801
2009-04-02 10:10:00,32.01,32.06,31.84,31.92,117605.05747006678,14.8107,14.8338,14.732,14.769,117605.0575
2009-04-02 10:15:00,31.91,32.13,31.91,32.05,108575.2519473882,14.7644,14.8662,14.7644,14.8292,108575.2519
2009-04-02 10:20:00,32.02,32.13,31.79,32.08,128701.92690757538,14.8153,14.8662,14.7089,14.8431,128701.9269
2009-04-02 10:25:00,32.07,32.13,31.79,31.86,133923.9831134618,14.8384,14.8662,14.7089,14.7413,133923.9831
2009-04-02 10:30:00,31.86,31.95,31.74,31.86,62882.26014588215,14.7413,14.7829,14.6858,14.7413,62882.2601
2009-04-02 10:35:00,31.83,32.05,31.74,31.95,125111.76326602849,14.7274,14.8292,14.6858,14.7829,125111.7633
2009-04-02 10:40:00,31.95,32.06,31.85,32.01,99001.48223659644,14.7829,14.8338,14.7366,14.8107,99001.4822
2009-04-02 10:45:00,32.02,32.17,31.94,32.13,189734.7088138728,14.8153,14.8847,14.7783,14.8662,189734.7088
2009-04-02 10:50:00,32.13,32.25,32.06,32.19,148937.3947053852,14.8662,14.9217,14.8338,14.894,148937.3947
2009-04-02 10:55:00,32.17,32.36,32.14,32.24,152636.35118455475,14.8847,14.9726,14.8708,14.9171,152636.3512
2009-04-02 11:00:00,32.23,32.37,32.16,32.32,206488.8058077584,14.9125,14.9772,14.8801,14.9541,206488.8058
2009-04-02 11:05:00,32.33,32.37,32.19,32.24,85075.99902089937,14.9587,14.9772,14.894,14.9171,85075.999
2009-04-02 11:10:00,32.23,32.48,32.22,32.48,99436.65358708698,14.9125,15.0281,14.9078,15.0281,99436.6536
2009-04-02 11:15:00,32.47,32.68,32.41,32.67,140995.51755893297,15.0235,15.1207,14.9958,15.1161,140995.5176
2009-04-02 11:20:00,32.65,32.71,32.56,32.63,113797.3081532746,15.1068,15.1346,15.0652,15.0975,113797.3082
2009-04-02 11:25:00,32.65,33.0,32.62,32.97,168520.10547745923,15.1068,15.2687,15.0929,15.2549,168520.1055
2009-04-02 11:30:00,32.98,33.03,32.86,32.92,138710.86796885767,15.2595,15.2826,15.204,15.2317,138710.868
2009-04-02 11:35:00,32.92,33.04,32.88,32.97,123806.24921455688,15.2317,15.2872,15.2132,15.2549,123806.2492
2009-04-02 11:40:00,32.96,33.0,32.8,32.85,83661.69213180513,15.2502,15.2687,15.1762,15.1993,83661.6921
2009-04-02 11:45:00,32.86,32.94,32.77,32.79,77351.7075496924,15.204,15.241,15.1623,15.1716,77351.7075
2009-04-02 11:50:00,32.79,32.8,32.58,32.71,112709.37977704826,15.1716,15.1762,15.0744,15.1346,112709.3798
2009-04-02 11:55:00,32.72,32.88,32.7,32.81,60271.23204293894,15.1392,15.2132,15.1299,15.1808,60271.232
2009-04-02 12:00:00,32.81,32.87,32.7,32.78,69518.62324086278,15.1808,15.2086,15.1299,15.1669,69518.6232
2009-04-02 12:05:00,32.78,32.92,32.76,32.89,93453.04751784216,15.1669,15.2317,15.1577,15.2178,93453.0475
2009-04-02 12:10:00,32.91,33.18,32.89,33.14,152418.76550930948,15.2271,15.352,15.2178,15.3335,152418.7655
2009-04-02 12:15:00,33.14,33.45,33.12,33.4,141757.0674222914,15.3335,15.477,15.3243,15.4538,141757.0674
2009-04-02 12:20:00,33.41,33.71,33.4,33.48,179399.38923972257,15.4584,15.5972,15.4538,15.4908,179399.3892
2009-04-02 12:25:00,33.49,33.7,33.49,33.56,137514.1467550087,15.4955,15.5926,15.4955,15.5278,137514.1468
2009-04-02 12:30:00,33.56,33.71,33.45,33.7,97260.79683463433,15.5278,15.5972,15.477,15.5926,97260.7968
2009-04-02 12:35:00,33.7,33.76,33.51,33.54,122500.73516308528,15.5926,15.6204,15.5047,15.5186,122500.7352
2009-04-02 12:40:00,33.53,33.67,33.48,33.57,98239.932373238,15.514,15.5787,15.4908,15.5325,98239.9324
2009-04-02 12:45:00,33.57,33.57,33.46,33.49,62882.26014588215,15.5325,15.5325,15.4816,15.4955,62882.2601
2009-04-02 12:50:00,33.49,33.61,33.42,33.52,109119.21613550137,15.4955,15.551,15.4631,15.5093,109119.2161
2009-04-02 12:55:00,33.5,33.5,33.3,33.31,72891.20120716443,15.5001,15.5001,15.4075,15.4122,72891.2012
2009-04-02 13:00:00,33.31,33.42,33.28,33.37,75611.02214773025,15.4122,15.4631,15.3983,15.4399,75611.0221
2009-04-02 13:05:00,33.36,33.36,33.14,33.26,103679.5742543697,15.4353,15.4353,15.3335,15.389,103679.5743
2009-04-02 13:10:00,33.26,33.27,33.02,33.1,124459.00624029269,15.389,15.3937,15.278,15.315,124459.0062
2009-04-02 13:15:00,33.11,33.16,33.03,33.12,80289.1141655035,15.3196,15.3428,15.2826,15.3243,80289.1142
2009-04-02 13:20:00,33.12,33.15,32.76,32.85,192236.9440791933,15.3243,15.3381,15.1577,15.1993,192236.9441
2009-04-02 13:25:00,32.87,32.97,32.75,32.83,92909.08332972898,15.2086,15.2549,15.1531,15.1901,92909.0833
2009-04-02 13:30:00,32.83,33.04,32.81,33.02,131856.91919863175,15.1901,15.2872,15.1808,15.278,131856.9192
2009-04-02 13:35:00,33.02,33.19,32.94,32.99,138166.9037807445,15.278,15.3567,15.241,15.2641,138166.9038
2009-04-02 13:40:00,32.97,33.06,32.82,32.92,147305.5021410457,15.2549,15.2965,15.1855,15.2317,147305.5021
2009-04-02 13:45:00,32.92,33.15,32.91,32.95,112709.37977704826,15.2317,15.3381,15.2271,15.2456,112709.3798
2009-04-02 13:50:00,32.94,33.15,32.9,33.09,97913.55386037011,15.241,15.3381,15.2225,15.3104,97913.5539
2009-04-02 13:55:00,33.09,33.09,32.77,32.92,152201.1798340642,15.3104,15.3104,15.1623,15.2317,152201.1798
2009-04-02 14:00:00,32.92,33.11,32.87,33.11,142409.8244480272,15.2317,15.3196,15.2086,15.3196,142409.8244
2009-04-02 14:05:00,33.14,33.24,32.97,33.09,170151.99804179874,15.3335,15.3798,15.2549,15.3104,170151.998
2009-04-02 14:10:00,33.1,33.16,33.04,33.12,37751.11465505381,15.315,15.3428,15.2872,15.3243,37751.1147
2009-04-02 14:15:00,33.12,33.16,33.03,33.03,61467.95325678791,15.3243,15.3428,15.2826,15.2826,61467.9533
2009-04-02 14:20:00,33.05,33.27,33.05,33.21,77134.12187444713,15.2919,15.3937,15.2919,15.3659,77134.1219
2009-04-02 14:25:00,33.2,33.57,33.19,33.52,133488.81176297125,15.3613,15.5325,15.3567,15.5093,133488.8118
2009-04-02 14:30:00,33.52,33.72,33.52,33.58,108684.04478501085,15.5093,15.6019,15.5093,15.5371,108684.0448
2009-04-02 14:35:00,33.61,33.74,33.61,33.7,126634.86299274536,15.551,15.6111,15.551,15.5926,126634.863
2009-04-02 14:40:00,33.72,33.86,33.7,33.7,172110.26911900617,15.6019,15.6667,15.5926,15.5926,172110.2691
2009-04-02 14:45:00,33.7,33.95,33.68,33.77,231619.95129858665,15.5926,15.7083,15.5834,15.625,231619.9513
2009-04-02 14:50:00,33.79,33.84,33.48,33.49,149590.151731121,15.6343,15.6574,15.4908,15.4955,149590.1517
2009-04-02 14:55:00,33.51,33.89,33.48,33.84,225745.13806696443,15.5047,15.6805,15.4908,15.6574,225745.1381
2009-04-02 15:00:00,33.85,34.0,33.79,33.98,233578.22237579405,15.662,15.7314,15.6343,15.7222,233578.2224
2009-04-02 15:05:00,33.96,33.97,33.63,33.77,250332.3193696796,15.7129,15.7175,15.5602,15.625,250332.3194
2009-04-02 15:10:00,33.79,33.83,33.59,33.77,230532.0229223603,15.6343,15.6528,15.5417,15.625,230532.0229
2009-04-02 15:15:00,33.77,34.01,33.74,33.95,333994.0115014847,15.625,15.7361,15.6111,15.7083,333994.0115
2009-04-02 15:20:00,33.93,34.18,33.88,34.1,448661.6623557404,15.699,15.8147,15.6759,15.7777,448661.6624
2009-04-02 15:25:00,34.1,34.39,34.09,34.28,315281.6434303918,15.7777,15.9119,15.7731,15.861,315281.6434
2009-04-02 15:30:00,34.28,34.39,34.22,34.32,259688.50340522607,15.861,15.9119,15.8332,15.8795,259688.5034
2009-04-02 15:35:00,34.32,34.4,34.06,34.3,349551.38728152134,15.8795,15.9165,15.7592,15.8702,349551.3873
2009-04-02 15:40:00,34.29,34.52,34.2,34.34,555713.8145764117,15.8656,15.972,15.824,15.8887,555713.8146
2009-04-02 15:45:00,34.33,34.4,34.06,34.33,478362.1070267194,15.8841,15.9165,15.7592,15.8841,478362.107
2009-04-02 15:50:00,34.34,34.34,33.79,33.82,752846.4363486236,15.8887,15.8887,15.6343,15.6481,752846.4363
2009-04-02 15:55:00,33.83,34.02,33.49,33.93,1372530.4394471438,15.6528,15.7407,15.4955,15.699,1372530.4394
2009-04-03 09:30:00,33.3,33.94,33.3,33.86,167214.59142598763,15.4075,15.7037,15.4075,15.6667,167214.5914
2009-04-03 09:35:00,33.87,34.33,33.83,34.26,147740.67349153623,15.6713,15.8841,15.6528,15.8517,147740.6735
2009-04-03 09:40:00,34.22,34.42,34.06,34.29,118040.22882055731,15.8332,15.9258,15.7592,15.8656,118040.2288
2009-04-03 09:45:00,34.29,34.36,33.89,34.15,171892.68344376088,15.8656,15.898,15.6805,15.8008,171892.6834
2009-04-03 09:50:00,34.15,34.26,33.98,34.03,172871.81898236458,15.8008,15.8517,15.7222,15.7453,172871.819
2009-04-03 09:55:00,34.03,34.37,34.03,34.32,138819.6608064803,15.7453,15.9026,15.7453,15.8795,138819.6608
2009-04-03 10:00:00,34.31,34.32,33.95,33.95,243478.3705994537,15.8749,15.8795,15.7083,15.7083,243478.3706
2009-04-03 10:05:00,33.94,33.94,33.74,33.83,171239.92641802508,15.7037,15.7037,15.6111,15.6528,171239.9264
2009-04-03 10:10:00,33.83,33.93,33.77,33.88,107922.4949216524,15.6528,15.699,15.625,15.6759,107922.4949
2009-04-03 10:15:00,33.88,34.01,33.72,33.73,108792.83762263348,15.6759,15.7361,15.6019,15.6065,108792.8376
2009-04-03 10:20:00,33.73,33.77,33.61,33.71,87469.44144859731,15.6065,15.625,15.551,15.5972,87469.4414
2009-04-03 10:25:00,33.73,33.9,33.71,33.79,85184.791858522,15.6065,15.6852,15.5972,15.6343,85184.7919
2009-04-03 10:30:00,33.82,33.99,33.7,33.78,120542.46408587787,15.6481,15.7268,15.5926,15.6296,120542.4641
2009-04-03 10:35:00,33.78,33.8,33.58,33.62,74523.09377150392,15.6296,15.6389,15.5371,15.5556,74523.0938
2009-04-03 10:40:00,33.61,33.65,33.37,33.39,140342.76053319717,15.551,15.5695,15.4399,15.4492,140342.7605
2009-04-03 10:45:00,33.38,33.45,33.24,33.29,123915.04205217952,15.4446,15.477,15.3798,15.4029,123915.0421
2009-04-03 10:50:00,33.29,33.62,33.26,33.55,150678.08010734734,15.4029,15.5556,15.389,15.5232,150678.0801
2009-04-03 10:55:00,33.55,33.59,33.44,33.51,68539.48770225908,15.5232,15.5417,15.4723,15.5047,68539.4877
2009-04-03 11:00:00,33.51,33.66,33.46,33.56,63861.39568448584,15.5047,15.5741,15.4816,15.5278,63861.3957
2009-04-03 11:05:00,33.53,33.61,33.47,33.61,114123.6866661425,15.514,15.551,15.4862,15.551,114123.6867
2009-04-03 11:10:00,33.58,33.61,33.51,33.55,56898.6540766373,15.5371,15.551,15.5047,15.5232,56898.6541
2009-04-03 11:15:00,33.55,33.58,33.46,33.55,68539.48770225908,15.5232,15.5371,15.4816,15.5232,68539.4877
2009-04-03 11:20:00,33.56,33.68,33.49,33.54,62991.05298350478,15.5278,15.5834,15.4955,15.5186,62991.053
2009-04-03 11:25:00,33.55,33.83,33.5,33.75,95411.31859504955,15.5232,15.6528,15.5001,15.6158,95411.3186
2009-04-03 11:30:00,33.77,33.87,33.65,33.84,109228.008973124,15.625,15.6713,15.5695,15.6574,109228.009
2009-04-03 11:35:00,33.84,34.06,33.83,33.89,112926.96545229352,15.6574,15.7592,15.6528,15.6805,112926.9655
2009-04-03 11:40:00,33.88,33.98,33.87,33.94,87251.85577335204,15.6759,15.7222,15.6713,15.7037,87251.8558
2009-04-03 11:45:00,33.92,34.02,33.87,33.98,102265.26736527546,15.6944,15.7407,15.6713,15.7222,102265.2674
2009-04-03 11:50:00,33.98,34.51,33.98,34.41,123697.45637693423,15.7222,15.9674,15.7222,15.9211,123697.4564
2009-04-03 11:55:00,34.41,34.63,34.37,34.62,111295.07288795404,15.9211,16.0229,15.9026,16.0183,111295.0729
2009-04-03 12:00:00,34.62,34.86,34.56,34.84,193977.62948115545,16.0183,16.1293,15.9905,16.1201,193977.6295
2009-04-03 12:05:00,34.85,34.86,34.61,34.73,133380.01892534862,16.1247,16.1293,16.0137,16.0692,133380.0189
2009-04-03 12:10:00,34.72,35.03,34.7,35.02,135229.4971649334,16.0646,16.208,16.0553,16.2034,135229.4972
2009-04-03 12:15:00,35.03,35.14,34.95,34.97,152853.9368598,16.208,16.2589,16.171,16.1802,152853.9369
2009-04-03 12:20:00,34.97,34.98,34.86,34.92,99654.23926233224,16.1802,16.1849,16.1293,16.1571,99654.2393
2009-04-03 12:25:00,34.92,35.04,34.89,34.94,132727.2618996128,16.1571,16.2126,16.1432,16.1664,132727.2619
2009-04-03 12:30:00,34.96,34.96,34.62,34.65,165256.32034878022,16.1756,16.1756,16.0183,16.0322,165256.3203
2009-04-03 12:35:00,34.65,34.91,34.65,34.74,195174.3506950044,16.0322,16.1525,16.0322,16.0738,195174.3507
2009-04-03 12:40:00,34.74,34.86,34.71,34.86,120760.04976112314,16.0738,16.1293,16.0599,16.1293,120760.0498
2009-04-03 12:45:00,34.86,34.88,34.65,34.68,173742.16168334565,16.1293,16.1386,16.0322,16.0461,173742.1617
2009-04-03 12:50:00,34.69,34.69,34.6,34.65,96172.868458408,16.0507,16.0507,16.009,16.0322,96172.8685
2009-04-03 12:55:00,34.63,34.78,34.62,34.77,99219.06791184172,16.0229,16.0923,16.0183,16.0877,99219.0679
2009-04-03 13:00:00,34.77,35.09,34.77,35.03,158293.5787409317,16.0877,16.2358,16.0877,16.208,158293.5787
2009-04-03 13:05:00,35.03,35.19,34.98,35.09,230205.6444094924,16.208,16.282,16.1849,16.2358,230205.6444
2009-04-03 13:10:00,35.09,35.27,35.05,35.21,156117.72198847902,16.2358,16.319,16.2173,16.2913,156117.722
2009-04-03 13:15:00,35.2,35.36,35.13,35.34,178637.83937636414,16.2867,16.3607,16.2543,16.3514,178637.8394
2009-04-03 13:20:00,35.34,35.35,35.21,35.24,103570.78141674706,16.3514,16.3561,16.2913,16.3052,103570.7814
2009-04-03 13:25:00,35.23,35.5,35.23,35.43,190061.08732674067,16.3005,16.4255,16.3005,16.3931,190061.0873
2009-04-03 13:30:00,35.43,35.53,35.42,35.46,130333.81947191487,16.3931,16.4393,16.3884,16.407,130333.8195
2009-04-03 13:35:00,35.48,35.54,35.39,35.39,113470.9296404067,16.4162,16.444,16.3746,16.3746,113470.9296
2009-04-03 13:40:00,35.38,35.63,35.35,35.54,169172.86250319504,16.3699,16.4856,16.3561,16.444,169172.8625
2009-04-03 13:45:00,35.55,35.8,35.52,35.79,93235.46184259688,16.4486,16.5643,16.4347,16.5596,93235.4618
2009-04-03 13:50:00,35.78,36.34,35.72,36.33,277748.11445058323,16.555,16.8141,16.5273,16.8095,277748.1145
2009-04-03 13:55:00,36.34,36.41,36.18,36.37,236189.2504787373,16.8141,16.8465,16.7401,16.828,236189.2505
2009-04-03 14:00:00,36.37,36.61,36.31,36.34,243478.3705994537,16.828,16.939,16.8002,16.8141,243478.3706
2009-04-03 14:05:00,36.31,36.45,36.2,36.37,202245.8851404756,16.8002,16.865,16.7493,16.828,202245.8851
2009-04-03 14:10:00,36.36,36.77,36.34,36.77,210622.9336374184,16.8234,17.0131,16.8141,17.0131,210622.9336
2009-04-03 14:15:00,36.77,37.05,36.72,36.85,273070.02243281,17.0131,17.1426,16.9899,17.0501,273070.0224
2009-04-03 14:20:00,36.85,37.17,36.72,36.73,273940.36513379106,17.0501,17.1982,16.9899,16.9946,273940.3651
2009-04-03 14:25:00,36.73,37.21,36.69,37.2,185926.9594970806,16.9946,17.2167,16.9761,17.212,185926.9595
2009-04-03 14:30:00,37.2,37.3,37.07,37.24,209535.00526119204,17.212,17.2583,17.1519,17.2305,209535.0053
2009-04-03 14:35:00,37.21,37.38,37.01,37.04,231184.7799480961,17.2167,17.2953,17.1241,17.138,231184.7799
2009-04-03 14:40:00,37.04,37.14,36.68,36.73,256751.09678941497,17.138,17.1843,16.9714,16.9946,256751.0968
2009-04-03 14:45:00,36.73,36.91,36.5,36.53,182119.2101802884,16.9946,17.0779,16.8882,16.902,182119.2102
2009-04-03 14:50:00,36.55,36.71,36.39,36.52,200831.57825138132,16.9113,16.9853,16.8373,16.8974,200831.5783
2009-04-03 14:55:00,36.5,36.85,36.5,36.85,174286.12587145882,16.8882,17.0501,16.8882,17.0501,174286.1259
2009-04-03 15:00:00,36.82,37.05,36.77,36.83,244566.29897568,17.0362,17.1426,17.0131,17.0408,244566.299
2009-04-03 15:05:00,36.84,36.88,36.53,36.66,200396.40690089084,17.0455,17.064,16.902,16.9622,200396.4069
2009-04-03 15:10:00,36.67,36.73,36.59,36.7,126852.44866799064,16.9668,16.9946,16.9298,16.9807,126852.4487
2009-04-03 15:15:00,36.7,36.93,36.55,36.9,246742.1557281327,16.9807,17.0871,16.9113,17.0732,246742.1557
2009-04-03 15:20:00,36.9,37.21,36.81,37.21,269915.0301417536,17.0732,17.2167,17.0316,17.2167,269915.0301
2009-04-03 15:25:00,37.2,37.42,36.97,37.17,316043.1932937502,17.212,17.3138,17.1056,17.1982,316043.1933
2009-04-03 15:30:00,37.17,37.38,37.17,37.21,248156.46261722693,17.1982,17.2953,17.1982,17.2167,248156.4626
2009-04-03 15:35:00,37.22,37.24,36.86,36.88,281447.0709297528,17.2213,17.2305,17.0547,17.064,281447.0709
2009-04-03 15:40:00,36.87,37.34,36.84,37.32,411889.6832392903,17.0593,17.2768,17.0455,17.2676,411889.6832
2009-04-03 15:45:00,37.3,37.41,37.09,37.36,500882.2244146045,17.2583,17.3092,17.1611,17.2861,500882.2244
2009-04-03 15:50:00,37.36,37.85,37.35,37.68,866861.3301771434,17.2861,17.5128,17.2814,17.4341,866861.3302
2009-04-03 15:55:00,37.67,37.95,37.36,37.73,1707829.9650001002,17.4295,17.5591,17.2861,17.4573,1707829.965
2009-04-06 09:30:00,36.72,37.19,36.25,36.86,229444.094546134,16.9899,17.2074,16.7725,17.0547,229444.0945
2009-04-06 09:35:00,36.85,36.95,36.41,36.81,159272.7142795354,17.0501,17.0964,16.8465,17.0316,159272.7143
2009-04-06 09:40:00,36.82,37.23,36.58,36.84,227377.030631304,17.0362,17.2259,16.9252,17.0455,227377.0306
2009-04-06 09:45:00,36.88,36.99,36.54,36.59,149263.7732182531,17.064,17.1149,16.9067,16.9298,149263.7732
2009-04-06 09:50:00,36.58,37.13,36.57,37.1,204204.15621768305,16.9252,17.1796,16.9205,17.1658,204204.1562
2009-04-06 09:55:00,37.13,37.36,36.99,37.16,139254.83215697084,17.1796,17.2861,17.1149,17.1935,139254.8322
2009-04-06 10:00:00,37.16,37.58,37.0,37.49,176897.15397440203,17.1935,17.3879,17.1195,17.3462,176897.154
2009-04-06 10:05:00,37.46,37.51,37.22,37.46,195391.9363702497,17.3323,17.3555,17.2213,17.3323,195391.9364
2009-04-06 10:10:00,37.47,37.47,37.0,37.01,161774.94954485598,17.337,17.337,17.1195,17.1241,161774.9495
2009-04-06 10:15:00,37.03,37.06,36.85,36.88,149590.151731121,17.1334,17.1473,17.0501,17.064,149590.1517
2009-04-06 10:20:00,36.89,36.89,36.6,36.71,120760.04976112314,17.0686,17.0686,16.9344,16.9853,120760.0498
2009-04-06 10:25:00,36.71,36.94,36.52,36.71,130660.1979847828,16.9853,17.0917,16.8974,16.9853,130660.198
2009-04-06 10:30:00,36.72,36.91,36.64,36.91,124350.21340267004,16.9899,17.0779,16.9529,17.0779,124350.2134
2009-04-06 10:35:00,36.91,37.1,36.86,37.1,64187.77419735374,17.0779,17.1658,17.0547,17.1658,64187.7742
2009-04-06 10:40:00,37.09,37.4,37.09,37.34,97369.58967225696,17.1611,17.3046,17.1611,17.2768,97369.5897
2009-04-06 10:45:00,37.34,37.54,37.24,37.47,111295.07288795404,17.2768,17.3693,17.2305,17.337,111295.0729
2009-04-06 10:50:00,37.47,37.62,37.46,37.48,101503.71750191702,17.337,17.4064,17.3323,17.3416,101503.7175
2009-04-06 10:55:00,37.47,37.62,37.32,37.44,109010.42329787872,17.337,17.4064,17.2676,17.3231,109010.4233
2009-04-06 11:00:00,37.45,37.48,37.22,37.24,105964.223844445,17.3277,17.3416,17.2213,17.2305,105964.2238
2009-04-06 11:05:00,37.22,37.35,36.96,37.3,162101.32805772388,17.2213,17.2814,17.101,17.2583,162101.3281
2009-04-06 11:10:00,37.29,37.32,37.12,37.14,102591.64587814336,17.2537,17.2676,17.175,17.1843,102591.6459
2009-04-06 11:15:00,37.13,37.34,37.02,37.18,100633.37480093596,17.1796,17.2768,17.1288,17.2028,100633.3748
2009-04-06 11:20:00,37.17,37.17,36.99,37.03,63426.22433399531,17.1982,17.1982,17.1149,17.1334,63426.2243
2009-04-06 11:25:00,37.05,37.18,36.99,37.07,51785.39070837353,17.1426,17.2028,17.1149,17.1519,51785.3907
2009-04-06 11:30:00,37.07,37.07,36.88,37.0,87251.85577335204,17.1519,17.1519,17.064,17.1195,87251.8558
2009-04-06 11:35:00,37.02,37.02,36.75,36.8,157967.2002280638,17.1288,17.1288,17.0038,17.027,157967.2002
2009-04-06 11:40:00,36.79,36.89,36.77,36.82,151766.00848357368,17.0223,17.0686,17.0131,17.0362,151766.0085
2009-04-06 11:45:00,36.83,36.98,36.79,36.85,79418.77146452243,17.0408,17.1102,17.0223,17.0501,79418.7715
2009-04-06 11:50:00,36.85,36.89,36.78,36.79,104441.12411772812,17.0501,17.0686,17.0177,17.0223,104441.1241
2009-04-06 11:55:00,36.78,36.91,36.77,36.89,87578.23428621994,17.0177,17.0779,17.0131,17.0686,87578.2343
2009-04-06 12:00:00,36.88,36.97,36.82,36.82,68213.10918939118,17.064,17.1056,17.0362,17.0362,68213.1092
2009-04-06 12:05:00,36.82,37.04,36.82,37.03,90298.05522678576,17.0362,17.138,17.0362,17.1334,90298.0552
2009-04-06 12:10:00,37.03,37.04,36.87,36.87,72999.99404478706,17.1334,17.138,17.0593,17.0593,72999.994
2009-04-06 12:15:00,36.87,36.88,36.78,36.79,111077.48721270876,17.0593,17.064,17.0177,17.0223,111077.4872
2009-04-06 12:20:00,36.79,36.79,36.65,36.68,173742.16168334565,17.0223,17.0223,16.9576,16.9714,173742.1617
2009-04-06 12:25:00,36.68,36.71,36.56,36.57,119998.4998977647,16.9714,16.9853,16.9159,16.9205,119998.4999
2009-04-06 12:30:00,36.56,36.59,36.4,36.4,110642.31586221824,16.9159,16.9298,16.8419,16.8419,110642.3159
2009-04-06 12:35:00,36.4,36.45,36.24,36.37,114776.4436918783,16.8419,16.865,16.7679,16.828,114776.4437
2009-04-06 12:40:00,36.36,36.46,36.22,36.42,114885.23652950094,16.8234,16.8696,16.7586,16.8511,114885.2365
2009-04-06 12:45:00,36.41,36.41,36.23,36.26,82138.59240508826,16.8465,16.8465,16.7632,16.7771,82138.5924
2009-04-06 12:50:00,36.26,36.53,36.13,36.53,94214.59738120058,16.7771,16.902,16.717,16.902,94214.5974
2009-04-06 12:55:00,36.52,36.66,36.47,36.63,92147.53346637054,16.8974,16.9622,16.8743,16.9483,92147.5335
2009-04-06 13:00:00,36.63,36.69,36.35,36.37,156117.72198847902,16.9483,16.9761,16.8187,16.828,156117.722
2009-04-06 13:05:00,36.37,36.47,36.33,36.36,74740.67944674919,16.828,16.8743,16.8095,16.8234,74740.6794
2009-04-06 13:10:00,36.37,36.53,36.34,36.47,99327.86074946437,16.828,16.902,16.8141,16.8743,99327.8607
2009-04-06 13:15:00,36.45,36.54,36.27,36.32,83444.10645655986,16.865,16.9067,16.7817,16.8049,83444.1065
2009-04-06 13:20:00,36.31,36.47,36.27,36.45,85511.1703713899,16.8002,16.8743,16.7817,16.865,85511.1704
2009-04-06 13:25:00,36.44,36.46,36.26,36.27,78874.80727640926,16.8604,16.8696,16.7771,16.7817,78874.8073
2009-04-06 13:30:00,36.28,36.29,36.15,36.18,65166.90973595744,16.7864,16.791,16.7262,16.7401,65166.9097
2009-04-06 13:35:00,36.18,36.2,35.92,35.94,78004.4645754282,16.7401,16.7493,16.6198,16.629,78004.4646
2009-04-06 13:40:00,35.94,36.11,35.9,36.1,123697.45637693423,16.629,16.7077,16.6105,16.7031,123697.4564
2009-04-06 13:45:00,36.09,36.37,36.01,36.33,141757.0674222914,16.6985,16.828,16.6614,16.8095,141757.0674
2009-04-06 13:50:00,36.32,36.58,36.27,36.47,187450.05922379743,16.8049,16.9252,16.7817,16.8743,187450.0592
2009-04-06 13:55:00,36.47,36.49,36.27,36.42,96064.07562078536,16.8743,16.8835,16.7817,16.8511,96064.0756
2009-04-06 14:00:00,36.43,36.52,36.29,36.42,141757.0674222914,16.8558,16.8974,16.791,16.8511,141757.0674
2009-04-06 14:05:00,36.42,36.49,36.23,36.38,132292.09054912228,16.8511,16.8835,16.7632,16.8326,132292.0905
2009-04-06 14:10:00,36.38,36.52,36.19,36.35,122174.35665021738,16.8326,16.8974,16.7447,16.8187,122174.3567
2009-04-06 14:15:00,36.35,36.35,36.15,36.22,85619.96320901254,16.8187,16.8187,16.7262,16.7586,85619.9632
2009-04-06 14:20:00,36.22,36.24,36.11,36.17,74087.92242101338,16.7586,16.7679,16.7077,16.7355,74087.9224
2009-04-06 14:25:00,36.17,36.33,36.1,36.21,97695.96818512485,16.7355,16.8095,16.7031,16.754,97695.9682
2009-04-06 14:30:00,36.2,36.29,36.03,36.11,135882.2541906692,16.7493,16.791,16.6707,16.7077,135882.2542
2009-04-06 14:35:00,36.1,36.15,35.86,35.94,135338.29000255602,16.7031,16.7262,16.592,16.629,135338.29
2009-04-06 14:40:00,35.95,36.09,35.84,36.08,119889.70706014209,16.6337,16.6985,16.5828,16.6938,119889.7071
2009-04-06 14:45:00,36.1,36.17,35.97,36.1,152201.1798340642,16.7031,16.7355,16.6429,16.7031,152201.1798
2009-04-06 14:50:00,36.09,36.52,36.06,36.51,198873.307174174,16.6985,16.8974,16.6846,16.8928,198873.3072
2009-04-06 14:55:00,36.51,36.55,36.33,36.33,194630.3865068913,16.8928,16.9113,16.8095,16.8095,194630.3865
2009-04-06 15:00:00,36.34,36.41,36.17,36.24,182554.3815307789,16.8141,16.8465,16.7355,16.7679,182554.3815
2009-04-06 15:05:00,36.24,36.31,36.01,36.08,163624.42778444072,16.7679,16.8002,16.6614,16.6938,163624.4278
2009-04-06 15:10:00,36.07,36.16,35.9,35.95,218673.60362149327,16.6892,16.7308,16.6105,16.6337,218673.6036
2009-04-06 15:15:00,35.94,36.34,35.87,36.15,242172.85654798208,16.629,16.8141,16.5967,16.7262,242172.8565
2009-04-06 15:20:00,36.15,36.55,36.06,36.35,244348.7133004348,16.7262,16.9113,16.6846,16.8187,244348.7133
2009-04-06 15:25:00,36.39,36.47,36.08,36.32,223569.28131451173,16.8373,16.8743,16.6938,16.8049,223569.2813
2009-04-06 15:30:00,36.3,36.66,36.26,36.59,317022.32883235393,16.7956,16.9622,16.7771,16.9298,317022.3288
2009-04-06 15:35:00,36.59,36.91,36.48,36.63,188755.57327526907,16.9298,17.0779,16.8789,16.9483,188755.5733
2009-04-06 15:40:00,36.63,37.38,36.62,37.2,266542.452175452,16.9483,17.2953,16.9437,17.212,266542.4522
2009-04-06 15:45:00,37.2,37.58,37.16,37.53,204856.9132434188,17.212,17.3879,17.1935,17.3647,204856.9132
2009-04-06 15:50:00,37.54,38.08,37.52,37.68,385235.4380217451,17.3693,17.6192,17.3601,17.4341,385235.438
2009-04-06 15:55:00,37.67,37.78,36.68,36.79,816599.0391954868,17.4295,17.4804,16.9714,17.0223,816599.0392
2009-04-07 09:30:00,35.86,35.97,35.7,35.77,156335.3076637243,16.592,16.6429,16.518,16.5504,156335.3077
2009-04-07 09:35:00,35.77,36.21,35.68,35.89,136099.83986591446,16.5504,16.754,16.5087,16.6059,136099.8399
2009-04-07 09:40:00,35.89,35.89,35.58,35.66,108684.04478501085,16.6059,16.6059,16.4625,16.4995,108684.0448
2009-04-07 09:45:00,35.65,35.85,35.48,35.85,157532.02887757326,16.4949,16.5874,16.4162,16.5874,157532.0289
2009-04-07 09:50:00,35.85,35.86,35.54,35.67,101394.9246642944,16.5874,16.592,16.444,16.5041,101394.9247
2009-04-07 09:55:00,35.66,35.94,35.63,35.82,202681.0564909661,16.4995,16.629,16.4856,16.5735,202681.0565
2009-04-07 10:00:00,35.84,35.97,35.69,35.78,169064.0696655724,16.5828,16.6429,16.5134,16.555,169064.0697
2009-04-07 10:05:00,35.78,35.8,35.58,35.58,140669.13904606507,16.555,16.5643,16.4625,16.4625,140669.139
2009-04-07 10:10:00,35.58,35.72,35.41,35.65,150025.32308161154,16.4625,16.5273,16.3838,16.4949,150025.3231
2009-04-07 10:15:00,35.65,35.7,35.44,35.48,86490.3059099936,16.4949,16.518,16.3977,16.4162,86490.3059
2009-04-07 10:20:00,35.47,35.69,35.44,35.52,104114.74560486025,16.4116,16.5134,16.3977,16.4347,104114.7456
2009-04-07 10:25:00,35.49,35.56,35.43,35.54,152309.97267168685,16.4208,16.4532,16.3931,16.444,152309.9727
2009-04-07 10:30:00,35.53,35.74,35.52,35.59,199634.8570375324,16.4393,16.5365,16.4347,16.4671,199634.857
2009-04-07 10:35:00,35.59,35.82,35.55,35.68,170913.54790515715,16.4671,16.5735,16.4486,16.5087,170913.5479
2009-04-07 10:40:00,35.68,35.77,35.31,35.38,149154.98038063047,16.5087,16.5504,16.3376,16.3699,149154.9804
2009-04-07 10:45:00,35.38,35.68,35.36,35.64,155791.34347561112,16.3699,16.5087,16.3607,16.4902,155791.3435
2009-04-07 10:50:00,35.62,35.63,35.43,35.58,81594.62821697509,16.481,16.4856,16.3931,16.4625,81594.6282
2009-04-07 10:55:00,35.58,35.64,35.43,35.43,63752.602846863214,16.4625,16.4902,16.3931,16.3931,63752.6028
2009-04-07 11:00:00,35.43,35.65,35.29,35.54,77786.87890018293,16.3931,16.4949,16.3283,16.444,77786.8789
2009-04-07 11:05:00,35.54,35.58,35.35,35.43,60815.196231052105,16.444,16.4625,16.3561,16.3931,60815.1962
2009-04-07 11:10:00,35.43,35.54,35.35,35.38,61032.78190629737,16.3931,16.444,16.3561,16.3699,61032.7819
2009-04-07 11:15:00,35.36,35.37,35.2,35.2,80941.8711912393,16.3607,16.3653,16.2867,16.2867,80941.8712
2009-04-07 11:20:00,35.2,35.43,35.13,35.33,99001.48223659644,16.2867,16.3931,16.2543,16.3468,99001.4822
2009-04-07 11:25:00,35.32,35.36,35.22,35.26,55701.93286278834,16.3422,16.3607,16.2959,16.3144,55701.9329
2009-04-07 11:30:00,35.24,35.44,35.23,35.4,56137.104213278864,16.3052,16.3977,16.3005,16.3792,56137.1042
2009-04-07 11:35:00,35.4,35.41,35.14,35.2,75502.22931010762,16.3792,16.3838,16.2589,16.2867,75502.2293
2009-04-07 11:40:00,35.2,35.26,35.14,35.2,64731.73838546691,16.2867,16.3144,16.2589,16.2867,64731.7384
2009-04-07 11:45:00,35.2,35.25,35.07,35.12,57442.61826475047,16.2867,16.3098,16.2265,16.2496,57442.6183
2009-04-07 11:50:00,35.11,35.16,35.06,35.12,64078.98135973111,16.245,16.2681,16.2219,16.2496,64078.9814
2009-04-07 11:55:00,35.13,35.13,34.93,34.96,90515.64090203104,16.2543,16.2543,16.1617,16.1756,90515.6409
2009-04-07 12:00:00,34.97,35.16,34.97,35.01,68539.48770225908,16.1802,16.2681,16.1802,16.1987,68539.4877
2009-04-07 12:05:00,35.01,35.06,34.94,34.98,75502.22931010762,16.1987,16.2219,16.1664,16.1849,75502.2293
2009-04-07 12:10:00,34.98,35.19,34.95,35.11,138166.9037807445,16.1849,16.282,16.171,16.245,138166.9038
2009-04-07 12:15:00,35.1,35.18,34.94,34.96,101177.33898904912,16.2404,16.2774,16.1664,16.1756,101177.339
2009-04-07 12:20:00,34.95,34.97,34.88,34.89,73435.16539527758,16.171,16.1802,16.1386,16.1432,73435.1654
2009-04-07 12:25:00,34.86,34.86,34.7,34.78,104332.33128010549,16.1293,16.1293,16.0553,16.0923,104332.3313
2009-04-07 12:30:00,34.77,34.85,34.75,34.79,66363.63094980641,16.0877,16.1247,16.0784,16.097,66363.6309
2009-04-07 12:35:00,34.77,34.8,34.65,34.65,100959.75331380386,16.0877,16.1016,16.0322,16.0322,100959.7533
2009-04-07 12:40:00,34.65,34.74,34.58,34.68,85075.99902089937,16.0322,16.0738,15.9998,16.0461,85075.999
2009-04-07 12:45:00,34.67,34.79,34.65,34.79,50915.04800739246,16.0414,16.097,16.0322,16.097,50915.048
2009-04-07 12:50:00,34.77,34.96,34.76,34.81,109554.3874859919,16.0877,16.1756,16.0831,16.1062,109554.3875
2009-04-07 12:55:00,34.81,34.85,34.71,34.74,64622.94554784428,16.1062,16.1247,16.0599,16.0738,64622.9455
2009-04-07 13:00:00,34.74,34.74,34.5,34.5,66254.83811218377,16.0738,16.0738,15.9628,15.9628,66254.8381
2009-04-07 13:05:00,34.5,34.53,34.41,34.43,74849.47228437182,15.9628,15.9767,15.9211,15.9304,74849.4723
2009-04-07 13:10:00,34.43,34.46,34.34,34.36,69083.45189037225,15.9304,15.9443,15.8887,15.898,69083.4519
2009-04-07 13:15:00,34.36,34.38,34.23,34.25,96716.83264652114,15.898,15.9073,15.8378,15.8471,96716.8326
2009-04-07 13:20:00,34.25,34.25,34.1,34.24,90842.01941489894,15.8471,15.8471,15.7777,15.8425,90842.0194
2009-04-07 13:25:00,34.23,34.23,34.1,34.18,66690.00946267431,15.8378,15.8378,15.7777,15.8147,66690.0095
2009-04-07 13:30:00,34.18,34.18,33.92,34.0,125111.76326602849,15.8147,15.8147,15.6944,15.7314,125111.7633
2009-04-07 13:35:00,34.01,34.05,33.9,33.9,68213.10918939118,15.7361,15.7546,15.6852,15.6852,68213.1092
2009-04-07 13:40:00,33.9,34.22,33.9,34.07,121195.22111161368,15.6852,15.8332,15.6852,15.7638,121195.2211
2009-04-07 13:45:00,34.06,34.12,33.94,33.95,72999.99404478706,15.7592,15.787,15.7037,15.7083,72999.994
2009-04-07 13:50:00,33.95,34.18,33.83,34.11,119236.95003440628,15.7083,15.8147,15.6528,15.7823,119236.95
2009-04-07 13:55:00,34.11,34.12,33.94,33.94,110533.5230245956,15.7823,15.787,15.7037,15.7037,110533.523
2009-04-07 14:00:00,33.97,33.97,33.87,33.87,92800.29049210636,15.7175,15.7175,15.6713,15.6713,92800.2905
2009-04-07 14:05:00,33.87,34.01,33.8,33.97,111295.07288795404,15.6713,15.7361,15.6389,15.7175,111295.0729
2009-04-07 14:10:00,33.96,34.18,33.91,34.18,102809.23155338864,15.7129,15.8147,15.6898,15.8147,102809.2316
2009-04-07 14:15:00,34.18,34.2,33.89,33.91,109771.97316123715,15.8147,15.824,15.6805,15.6898,109771.9732
2009-04-07 14:20:00,33.9,33.95,33.69,33.71,127505.20569372644,15.6852,15.7083,15.588,15.5972,127505.2057
2009-04-07 14:25:00,33.71,33.82,33.64,33.72,102918.02439101126,15.5972,15.6481,15.5649,15.6019,102918.0244
2009-04-07 14:30:00,33.72,33.72,33.52,33.58,138710.86796885767,15.6019,15.6019,15.5093,15.5371,138710.868
2009-04-07 14:35:00,33.58,33.59,33.41,33.42,149263.7732182531,15.5371,15.5417,15.4584,15.4631,149263.7732
2009-04-07 14:40:00,33.43,33.62,33.42,33.52,155247.37928749796,15.4677,15.5556,15.4631,15.5093,155247.3793
2009-04-07 14:45:00,33.52,33.58,33.49,33.52,117061.0932819536,15.5093,15.5371,15.4955,15.5093,117061.0933
2009-04-07 14:50:00,33.51,33.7,33.5,33.58,132292.09054912228,15.5047,15.5926,15.5001,15.5371,132292.0905
2009-04-07 14:55:00,33.57,33.75,33.55,33.72,115755.579230482,15.5325,15.6158,15.5232,15.6019,115755.5792
2009-04-07 15:00:00,33.72,33.74,33.32,33.38,227268.2377936813,15.6019,15.6111,15.4168,15.4446,227268.2378
2009-04-07 15:05:00,33.37,33.41,33.3,33.41,157858.40739044116,15.4399,15.4584,15.4075,15.4584,157858.4074
2009-04-07 15:10:00,33.41,33.85,33.4,33.69,282861.377818847,15.4584,15.662,15.4538,15.588,282861.3778
2009-04-07 15:15:00,33.69,33.98,33.68,33.75,245871.81302715163,15.588,15.7222,15.5834,15.6158,245871.813
2009-04-07 15:20:00,33.74,33.81,33.43,33.47,302117.7100780531,15.6111,15.6435,15.4677,15.4862,302117.7101
2009-04-07 15:25:00,33.46,33.49,33.15,33.2,304728.7381809963,15.4816,15.4955,15.3381,15.3613,304728.7382
2009-04-07 15:30:00,33.2,33.24,32.98,33.2,406558.83419578127,15.3613,15.3798,15.2595,15.3613,406558.8342
2009-04-07 15:35:00,33.2,33.27,32.92,33.2,315934.4004561276,15.3613,15.3937,15.2317,15.3613,315934.4005
2009-04-07 15:40:00,33.21,33.64,33.09,33.28,440393.4066964203,15.3659,15.5649,15.3104,15.3983,440393.4067
2009-04-07 15:45:00,33.28,33.59,33.19,33.22,458017.8463912869,15.3983,15.5417,15.3567,15.3705,458017.8464
2009-04-07 15:50:00,33.21,33.33,33.05,33.05,641116.192110179,15.3659,15.4214,15.2919,15.2919,641116.1921
2009-04-07 15:55:00,33.05,33.06,32.94,32.98,1072806.1717967887,15.2919,15.2965,15.241,15.2595,1072806.1718
2009-04-08 09:30:00,33.58,33.87,33.42,33.69,165909.07737451603,15.5371,15.6713,15.4631,15.588,165909.0774
2009-04-08 09:35:00,33.67,34.08,33.53,33.76,167214.59142598763,15.5787,15.7684,15.514,15.6204,167214.5914
2009-04-08 09:40:00,33.75,34.24,33.56,34.16,137622.93959263133,15.6158,15.8425,15.5278,15.8055,137622.9396
2009-04-08 09:45:00,34.16,34.18,33.95,34.15,81377.04254172982,15.8055,15.8147,15.7083,15.8008,81377.0425
2009-04-08 09:50:00,34.15,34.16,33.68,33.86,101721.30317716228,15.8008,15.8055,15.5834,15.6667,101721.3032
2009-04-08 09:55:00,33.88,34.02,33.83,33.94,58421.75380335417,15.6759,15.7407,15.6528,15.7037,58421.7538
2009-04-08 10:00:00,33.95,34.01,33.8,33.81,63317.43149637268,15.7083,15.7361,15.6389,15.6435,63317.4315
2009-04-08 10:05:00,33.86,33.89,33.65,33.72,53961.2474608262,15.6667,15.6805,15.5695,15.6019,53961.2475
2009-04-08 10:10:00,33.7,33.7,33.51,33.61,52111.76922124143,15.5926,15.5926,15.5047,15.551,52111.7692
2009-04-08 10:15:00,33.61,33.61,33.14,33.18,87251.85577335204,15.551,15.551,15.3335,15.352,87251.8558
2009-04-08 10:20:00,33.19,33.19,33.0,33.01,80941.8711912393,15.3567,15.3567,15.2687,15.2734,80941.8712
2009-04-08 10:25:00,33.01,33.04,32.82,33.01,91603.56927825738,15.2734,15.2872,15.1855,15.2734,91603.5693
2009-04-08 10:30:00,33.02,33.1,32.9,32.92,50044.70530641139,15.278,15.315,15.2225,15.2317,50044.7053
2009-04-08 10:35:00,32.92,32.99,32.72,32.86,60162.4392053163,15.2317,15.2641,15.1392,15.204,60162.4392
2009-04-08 10:40:00,32.86,33.01,32.83,32.91,62447.08879539161,15.204,15.2734,15.1901,15.2271,62447.0888
2009-04-08 10:45:00,32.91,32.98,32.7,32.74,94540.97589406848,15.2271,15.2595,15.1299,15.1484,94540.9759
2009-04-08 10:50:00,32.72,32.88,32.65,32.83,93779.42603071003,15.1392,15.2132,15.1068,15.1901,93779.426
2009-04-08 10:55:00,32.81,33.23,32.81,33.14,126090.8988046322,15.1808,15.3752,15.1808,15.3335,126090.8988
2009-04-08 11:00:00,33.14,33.45,33.13,33.26,137187.7682421408,15.3335,15.477,15.3289,15.389,137187.7682
2009-04-08 11:05:00,33.27,33.56,33.26,33.43,93453.04751784216,15.3937,15.5278,15.389,15.4677,93453.0475
2009-04-08 11:10:00,33.43,33.5,33.34,33.41,69845.00175373068,15.4677,15.5001,15.4261,15.4584,69845.0018
2009-04-08 11:15:00,33.44,33.53,33.29,33.29,112818.1726146709,15.4723,15.514,15.4029,15.4029,112818.1726
2009-04-08 11:20:00,33.27,33.42,33.27,33.37,114776.4436918783,15.3937,15.4631,15.3937,15.4399,114776.4437
2009-04-08 11:25:00,33.36,33.53,33.18,33.18,107922.4949216524,15.4353,15.514,15.352,15.352,107922.4949
2009-04-08 11:30:00,33.2,33.34,33.16,33.29,127287.62001848116,15.3613,15.4261,15.3428,15.4029,127287.62
2009-04-08 11:35:00,33.3,33.75,33.28,33.73,148719.80903013994,15.4075,15.6158,15.3983,15.6065,148719.809
2009-04-08 11:40:00,33.73,33.81,33.55,33.64,143497.75282425355,15.6065,15.6435,15.5232,15.5649,143497.7528
2009-04-08 11:45:00,33.64,33.88,33.6,33.76,153289.10821029055,15.5649,15.6759,15.5464,15.6204,153289.1082
2009-04-08 11:50:00,33.75,33.83,33.48,33.52,165365.11318640286,15.6158,15.6528,15.4908,15.5093,165365.1132
2009-04-08 11:55:00,33.51,33.55,33.29,33.31,78983.6001140319,15.5047,15.5232,15.4029,15.4122,78983.6001
2009-04-08 12:00:00,33.32,33.36,33.27,33.3,63535.01717161795,15.4168,15.4353,15.3937,15.4075,63535.0172
2009-04-08 12:05:00,33.28,33.38,33.22,33.22,41123.69262135545,15.3983,15.4446,15.3705,15.3705,41123.6926
2009-04-08 12:10:00,33.2,33.29,32.84,32.84,208991.04107307887,15.3613,15.4029,15.1947,15.1947,208991.0411
2009-04-08 12:15:00,32.83,32.95,32.8,32.87,90515.64090203104,15.1901,15.2456,15.1762,15.2086,90515.6409
2009-04-08 12:20:00,32.87,33.07,32.79,33.04,138493.2822936124,15.2086,15.3011,15.1716,15.2872,138493.2823
2009-04-08 12:25:00,33.01,33.2,32.98,32.98,81377.04254172982,15.2734,15.3613,15.2595,15.2595,81377.0425
2009-04-08 12:30:00,33.01,33.08,32.99,33.07,25783.90251656413,15.2734,15.3058,15.2641,15.3011,25783.9025
2009-04-08 12:35:00,33.07,33.2,32.97,33.19,68757.07337750435,15.3011,15.3613,15.2549,15.3567,68757.0734
2009-04-08 12:40:00,33.2,33.6,33.2,33.39,138928.45364410293,15.3613,15.5464,15.3613,15.4492,138928.4536
2009-04-08 12:45:00,33.4,33.7,33.4,33.58,86381.51307237097,15.4538,15.5926,15.4538,15.5371,86381.5131
2009-04-08 12:50:00,33.61,33.69,33.49,33.67,93344.25468021951,15.551,15.588,15.4955,15.5787,93344.2547
2009-04-08 12:55:00,33.64,33.81,33.61,33.61,84858.4133456541,15.5649,15.6435,15.551,15.551,84858.4133
2009-04-08 13:00:00,33.63,33.64,33.42,33.42,74087.92242101338,15.5602,15.5649,15.4631,15.4631,74087.9224
2009-04-08 13:05:00,33.41,33.52,33.38,33.4,108140.08059689766,15.4584,15.5093,15.4446,15.4538,108140.0806
2009-04-08 13:10:00,33.43,33.43,33.31,33.38,71694.47999331546,15.4677,15.4677,15.4122,15.4446,71694.48
2009-04-08 13:15:00,33.37,33.4,33.18,33.22,79527.56430214507,15.4399,15.4538,15.352,15.3705,79527.5643
2009-04-08 13:20:00,33.23,33.35,33.21,33.31,51459.01219550563,15.3752,15.4307,15.3659,15.4122,51459.0122
2009-04-08 13:25:00,33.31,33.45,33.27,33.41,86381.51307237097,15.4122,15.477,15.3937,15.4584,86381.5131
2009-04-08 13:30:00,33.4,33.46,33.36,33.39,75502.22931010762,15.4538,15.4816,15.4353,15.4492,75502.2293
2009-04-08 13:35:00,33.39,33.39,33.0,33.08,166235.45588738393,15.4492,15.4492,15.2687,15.3058,166235.4559
2009-04-08 13:40:00,33.11,33.34,33.1,33.25,63861.39568448584,15.3196,15.4261,15.315,15.3844,63861.3957
2009-04-08 13:45:00,33.24,33.29,33.17,33.21,73543.95823290022,15.3798,15.4029,15.3474,15.3659,73543.9582
2009-04-08 13:50:00,33.23,33.27,33.09,33.11,68648.28053988171,15.3752,15.3937,15.3104,15.3196,68648.2805
2009-04-08 13:55:00,33.11,33.26,33.09,33.23,59618.47501720314,15.3196,15.389,15.3104,15.3752,59618.475
2009-04-08 14:00:00,33.24,33.27,33.05,33.15,135011.91148968812,15.3798,15.3937,15.2919,15.3381,135011.9115
2009-04-08 14:05:00,33.14,33.2,32.89,32.93,131639.33352338648,15.3335,15.3613,15.2178,15.2364,131639.3335
2009-04-08 14:10:00,32.93,33.14,32.88,33.06,123044.69935119843,15.2364,15.3335,15.2132,15.2965,123044.6994
2009-04-08 14:15:00,33.04,33.04,32.84,32.9,65493.28824882535,15.2872,15.2872,15.1947,15.2225,65493.2882
2009-04-08 14:20:00,32.9,32.95,32.83,32.85,76154.98633584342,15.2225,15.2456,15.1901,15.1993,76154.9863
2009-04-08 14:25:00,32.85,32.98,32.83,32.95,86707.89158523887,15.1993,15.2595,15.1901,15.2456,86707.8916
2009-04-08 14:30:00,32.95,33.08,32.9,32.92,59400.889341957874,15.2456,15.3058,15.2225,15.2317,59400.8893
2009-04-08 14:35:00,32.94,33.07,32.93,32.95,94323.39021882322,15.241,15.3011,15.2364,15.2456,94323.3902
2009-04-08 14:40:00,32.96,33.19,32.9,33.04,130333.81947191487,15.2502,15.3567,15.2225,15.2872,130333.8195
2009-04-08 14:45:00,33.05,33.15,33.04,33.12,73435.16539527758,15.2919,15.3381,15.2872,15.3243,73435.1654
2009-04-08 14:50:00,33.11,33.15,32.92,32.95,180160.939103081,15.3196,15.3381,15.2317,15.2456,180160.9391
2009-04-08 14:55:00,32.94,33.02,32.89,32.98,140560.34620844244,15.241,15.278,15.2178,15.2595,140560.3462
2009-04-08 15:00:00,32.96,32.98,32.72,32.77,149046.18754300784,15.2502,15.2595,15.1392,15.1623,149046.1875
2009-04-08 15:05:00,32.78,32.86,32.67,32.69,127396.4128561038,15.1669,15.204,15.1161,15.1253,127396.4129
2009-04-08 15:10:00,32.69,32.88,32.63,32.72,154594.62226176215,15.1253,15.2132,15.0975,15.1392,154594.6223
2009-04-08 15:15:00,32.72,32.88,32.66,32.81,151657.21564595104,15.1392,15.2132,15.1114,15.1808,151657.2156
2009-04-08 15:20:00,32.82,32.9,32.68,32.88,168411.3126398366,15.1855,15.2225,15.1207,15.2132,168411.3126
2009-04-08 15:25:00,32.88,32.97,32.7,32.79,208447.07688496573,15.2132,15.2549,15.1299,15.1716,208447.0769
2009-04-08 15:30:00,32.78,33.1,32.73,32.98,216388.954031418,15.1669,15.315,15.1438,15.2595,216388.954
2009-04-08 15:35:00,32.99,33.29,32.94,33.29,213125.1689027389,15.2641,15.4029,15.241,15.4029,213125.1689
2009-04-08 15:40:00,33.29,33.29,32.97,33.09,254248.8615240944,15.4029,15.4029,15.2549,15.3104,254248.8615
2009-04-08 15:45:00,33.1,33.14,32.97,33.09,297222.0323850346,15.315,15.3335,15.2549,15.3104,297222.0324
2009-04-08 15:50:00,33.11,33.41,33.06,33.31,477056.59297524777,15.3196,15.4584,15.2965,15.4122,477056.593
2009-04-08 15:55:00,33.3,33.95,33.3,33.73,861312.8954583892,15.4075,15.7083,15.4075,15.6065,861312.8955
2009-04-09 09:30:00,35.32,36.77,35.31,36.3,442242.88493600505,16.3422,17.0131,16.3376,16.7956,442242.8849
2009-04-09 09:35:00,36.3,36.36,35.56,35.92,389478.3586890278,16.7956,16.8234,16.4532,16.6198,389478.3587
2009-04-09 09:40:00,35.93,36.07,35.48,35.73,217150.5038947764,16.6244,16.6892,16.4162,16.5319,217150.5039
2009-04-09 09:45:00,35.75,35.96,35.56,35.64,212689.9975522484,16.5411,16.6383,16.4532,16.4902,212689.9976
2009-04-09 09:50:00,35.63,35.96,35.55,35.65,196371.0719088534,16.4856,16.6383,16.4486,16.4949,196371.0719
2009-04-09 09:55:00,35.65,35.74,35.4,35.44,172327.8547942514,16.4949,16.5365,16.3792,16.3977,172327.8548
2009-04-09 10:00:00,35.44,36.09,35.42,36.03,215627.40416805955,16.3977,16.6985,16.3884,16.6707,215627.4042
2009-04-09 10:05:00,36.03,36.17,35.96,36.04,147631.8806539136,16.6707,16.7355,16.6383,16.6753,147631.8807
2009-04-09 10:10:00,36.03,36.21,35.97,36.0,81485.83537935246,16.6707,16.754,16.6429,16.6568,81485.8354
2009-04-09 10:15:00,36.0,36.02,35.77,35.87,71803.27283093809,16.6568,16.6661,16.5504,16.5967,71803.2728
2009-04-09 10:20:00,35.87,35.99,35.79,35.96,90406.8480644084,16.5967,16.6522,16.5596,16.6383,90406.8481
2009-04-09 10:25:00,35.97,35.98,35.78,35.93,84314.44915754093,16.6429,16.6476,16.555,16.6244,84314.4492
2009-04-09 10:30:00,35.95,36.08,35.83,35.98,88013.40563671048,16.6337,16.6938,16.5782,16.6476,88013.4056
2009-04-09 10:35:00,35.98,36.17,35.87,35.96,108901.6304602561,16.6476,16.7355,16.5967,16.6383,108901.6305
2009-04-09 10:40:00,35.93,35.94,35.79,35.81,90406.8480644084,16.6244,16.629,16.5596,16.5689,90406.8481
2009-04-09 10:45:00,35.82,35.9,35.75,35.79,70715.34445471175,16.5735,16.6105,16.5411,16.5596,70715.3445
2009-04-09 10:50:00,35.79,35.9,35.77,35.78,54070.04029844883,16.5596,16.6105,16.5504,16.555,54070.0403
2009-04-09 10:55:00,35.77,35.77,35.64,35.65,53634.8689479583,16.5504,16.5504,16.4902,16.4949,53634.8689
2009-04-09 11:00:00,35.65,35.77,35.56,35.68,88122.19847433311,16.4949,16.5504,16.4532,16.5087,88122.1985
2009-04-09 11:05:00,35.68,35.77,35.6,35.77,61359.16041916527,16.5087,16.5504,16.4717,16.5504,61359.1604
2009-04-09 11:10:00,35.77,35.78,35.7,35.7,50806.25516976983,16.5504,16.555,16.518,16.518,50806.2552
2009-04-09 11:15:00,35.72,35.94,35.72,35.93,59074.51082908997,16.5273,16.629,16.5273,16.6244,59074.5108
2009-04-09 11:20:00,35.94,36.05,35.9,36.0,122718.32083833056,16.629,16.6799,16.6105,16.6568,122718.3208
2009-04-09 11:25:00,35.99,36.03,35.77,35.86,88339.78414957838,16.6522,16.6707,16.5504,16.592,88339.7841
2009-04-09 11:30:00,35.84,35.94,35.84,35.84,73108.7868824097,16.5828,16.629,16.5828,16.5828,73108.7869
2009-04-09 11:35:00,35.83,36.02,35.83,36.0,66363.63094980641,16.5782,16.6661,16.5782,16.6568,66363.6309
2009-04-09 11:40:00,36.01,36.08,35.9,35.93,93017.8761673516,16.6614,16.6938,16.6105,16.6244,93017.8762
2009-04-09 11:45:00,35.93,35.96,35.87,35.94,89101.3340129368,16.6244,16.6383,16.5967,16.629,89101.334
2009-04-09 11:50:00,35.93,35.94,35.81,35.82,50479.87665690193,16.6244,16.629,16.5689,16.5735,50479.8767
2009-04-09 11:55:00,35.85,36.03,35.78,35.95,86272.72023474834,16.5874,16.6707,16.555,16.6337,86272.7202
2009-04-09 12:00:00,35.95,36.04,35.9,35.98,124567.79907791532,16.6337,16.6753,16.6105,16.6476,124567.7991
2009-04-09 12:05:00,35.97,36.28,35.94,36.25,109228.008973124,16.6429,16.7864,16.629,16.7725,109228.009
2009-04-09 12:10:00,36.25,36.27,36.11,36.22,73979.12958339075,16.7725,16.7817,16.7077,16.7586,73979.1296
2009-04-09 12:15:00,36.21,36.31,36.1,36.29,64296.567034976375,16.754,16.8002,16.7031,16.791,64296.567
2009-04-09 12:20:00,36.28,36.39,36.28,36.31,72673.61553191916,16.7864,16.8373,16.7864,16.8002,72673.6155
2009-04-09 12:25:00,36.31,36.34,36.22,36.3,96716.83264652114,16.8002,16.8141,16.7586,16.7956,96716.8326
2009-04-09 12:30:00,36.3,36.33,36.22,36.28,78004.4645754282,16.7956,16.8095,16.7586,16.7864,78004.4646
2009-04-09 12:35:00,36.28,36.34,36.25,36.3,94976.14724455902,16.7864,16.8141,16.7725,16.7956,94976.1472
2009-04-09 12:40:00,36.31,36.48,36.27,36.43,87360.64861097468,16.8002,16.8789,16.7817,16.8558,87360.6486
2009-04-09 12:45:00,36.44,36.48,36.34,36.45,48521.60557969452,16.8604,16.8789,16.8141,16.865,48521.6056
2009-04-09 12:50:00,36.46,36.68,36.45,36.59,77895.67173780556,16.8696,16.9714,16.865,16.9298,77895.6717
2009-04-09 12:55:00,36.6,36.7,36.57,36.66,70932.93012995702,16.9344,16.9807,16.9205,16.9622,70932.9301
2009-04-09 13:00:00,36.64,36.75,36.55,36.74,62229.50312014634,16.9529,17.0038,16.9113,16.9992,62229.5031
2009-04-09 13:05:00,36.73,37.07,36.72,37.01,111077.48721270876,16.9946,17.1519,16.9899,17.1241,111077.4872
2009-04-09 13:10:00,37.02,37.07,36.8,36.92,79092.39295165453,17.1288,17.1519,17.027,17.0825,79092.393
2009-04-09 13:15:00,36.92,37.03,36.86,37.02,62555.88163301424,17.0825,17.1334,17.0547,17.1288,62555.8816
2009-04-09 13:20:00,37.02,37.23,36.97,37.23,77242.91471206976,17.1288,17.2259,17.1056,17.2259,77242.9147
2009-04-09 13:25:00,37.23,37.24,36.91,37.05,98131.13953561538,17.2259,17.2305,17.0779,17.1426,98131.1395
2009-04-09 13:30:00,37.07,37.16,36.92,37.0,80506.69984074877,17.1519,17.1935,17.0825,17.1195,80506.6998
2009-04-09 13:35:00,37.0,37.09,36.96,36.98,84640.82767040883,17.1195,17.1611,17.101,17.1102,84640.8277
2009-04-09 13:40:00,36.99,36.99,36.78,36.91,69627.41607848542,17.1149,17.1149,17.0177,17.0779,69627.4161
2009-04-09 13:45:00,36.92,37.05,36.91,37.03,48521.60557969452,17.0825,17.1426,17.0779,17.1334,48521.6056
2009-04-09 13:50:00,37.04,37.05,36.93,37.02,54614.004486562,17.138,17.1426,17.0871,17.1288,54614.0045
2009-04-09 13:55:00,37.02,37.08,36.97,36.97,64840.53122308954,17.1288,17.1565,17.1056,17.1056,64840.5312
2009-04-09 14:00:00,36.97,37.03,36.84,36.85,95520.1114326722,17.1056,17.1334,17.0455,17.0501,95520.1114
2009-04-09 14:05:00,36.86,37.07,36.84,37.01,53526.07611033566,17.0547,17.1519,17.0455,17.1241,53526.0761
2009-04-09 14:10:00,37.02,37.1,36.98,37.08,72999.99404478706,17.1288,17.1658,17.1102,17.1565,72999.994
2009-04-09 14:15:00,37.08,37.09,36.85,37.03,148937.3947053852,17.1565,17.1611,17.0501,17.1334,148937.3947
2009-04-09 14:20:00,37.03,37.1,36.98,37.09,72347.23701905126,17.1334,17.1658,17.1102,17.1611,72347.237
2009-04-09 14:25:00,37.08,37.21,37.07,37.13,115646.78639285936,17.1565,17.2167,17.1519,17.1796,115646.7864
2009-04-09 14:30:00,37.13,37.21,37.11,37.21,91929.94779112528,17.1796,17.2167,17.1704,17.2167,91929.9478
2009-04-09 14:35:00,37.2,37.49,37.13,37.48,144259.30268761198,17.212,17.3462,17.1796,17.3416,144259.3027
2009-04-09 14:40:00,37.48,37.59,37.42,37.58,170369.583717044,17.3416,17.3925,17.3138,17.3879,170369.5837
2009-04-09 14:45:00,37.59,37.97,37.58,37.93,368916.5123783501,17.3925,17.5683,17.3879,17.5498,368916.5124
2009-04-09 14:50:00,37.92,38.04,37.7,37.81,242716.82073609525,17.5452,17.6007,17.4434,17.4943,242716.8207
2009-04-09 14:55:00,37.81,37.94,37.7,37.83,181357.66031693,17.4943,17.5544,17.4434,17.5035,181357.6603
2009-04-09 15:00:00,37.84,38.05,37.73,38.04,171457.51209327034,17.5082,17.6053,17.4573,17.6007,171457.5121
2009-04-09 15:05:00,38.05,38.1,37.89,38.09,200505.19973851347,17.6053,17.6285,17.5313,17.6238,200505.1997
2009-04-09 15:10:00,38.1,38.18,37.85,37.88,175591.63992293042,17.6285,17.6655,17.5128,17.5267,175591.6399
2009-04-09 15:15:00,37.87,38.5,37.86,38.45,251637.8334211512,17.522,17.8135,17.5174,17.7904,251637.8334
2009-04-09 15:20:00,38.46,38.61,38.34,38.46,311691.4797888449,17.795,17.8644,17.7395,17.795,311691.4798
2009-04-09 15:25:00,38.46,38.82,38.46,38.79,347049.1520162008,17.795,17.9616,17.795,17.9477,347049.152
2009-04-09 15:30:00,38.8,38.91,38.56,38.71,361301.0137447657,17.9523,18.0032,17.8413,17.9107,361301.0137
2009-04-09 15:35:00,38.72,38.98,38.65,38.69,452251.8259972873,17.9153,18.0356,17.8829,17.9014,452251.826
2009-04-09 15:40:00,38.68,38.93,38.43,38.87,630345.7011855383,17.8968,18.0125,17.7811,17.9847,630345.7012
2009-04-09 15:45:00,38.87,39.34,38.45,39.34,850216.0260208806,17.9847,18.2022,17.7904,18.2022,850216.026
2009-04-09 15:50:00,39.34,39.43,39.03,39.24,1198897.0706014207,18.2022,18.2438,18.0588,18.1559,1198897.0706
2009-04-09 15:55:00,39.26,39.75,39.11,39.69,1827828.4648978647,18.1652,18.3919,18.0958,18.3641,1827828.4649
2009-04-13 09:30:00,38.7,38.7,37.98,38.13,154921.00077463005,17.9061,17.9061,17.5729,17.6423,154921.0008
2009-04-13 09:35:00,38.16,38.43,38.06,38.27,137840.5252678766,17.6562,17.7811,17.6099,17.7071,137840.5253
2009-04-13 09:40:00,38.28,38.29,37.92,38.16,118910.57152153838,17.7117,17.7164,17.5452,17.6562,118910.5715
2009-04-13 09:45:00,38.16,38.25,38.05,38.13,86272.72023474834,17.6562,17.6979,17.6053,17.6423,86272.7202
2009-04-13 09:50:00,38.13,38.16,37.88,38.09,101177.33898904912,17.6423,17.6562,17.5267,17.6238,101177.339
2009-04-13 09:55:00,38.09,38.12,37.81,37.83,110424.73018697296,17.6238,17.6377,17.4943,17.5035,110424.7302
2009-04-13 10:00:00,37.82,38.1,37.81,38.02,162101.32805772388,17.4989,17.6285,17.4943,17.5914,162101.3281
2009-04-13 10:05:00,38.01,38.57,37.92,38.48,204312.94905530565,17.5868,17.8459,17.5452,17.8043,204312.9491
2009-04-13 10:10:00,38.5,39.39,38.45,39.19,558760.0140298455,17.8135,18.2253,17.7904,18.1328,558760.014
2009-04-13 10:15:00,39.21,39.51,38.95,39.2,362171.3564457468,18.142,18.2808,18.0217,18.1374,362171.3564
2009-04-13 10:20:00,39.18,39.43,39.02,39.35,270023.82297937624,18.1282,18.2438,18.0541,18.2068,270023.823
2009-04-13 10:25:00,39.35,39.39,39.07,39.09,176135.6041110436,18.2068,18.2253,18.0773,18.0865,176135.6041
2009-04-13 10:30:00,39.11,39.12,38.69,38.74,166126.6630497613,18.0958,18.1004,17.9014,17.9246,166126.663
2009-04-13 10:35:00,38.72,39.01,38.43,38.5,143606.54566187618,17.9153,18.0495,17.7811,17.8135,143606.5457
2009-04-13 10:40:00,38.49,38.54,38.27,38.45,107596.1164087845,17.8089,17.832,17.7071,17.7904,107596.1164
2009-04-13 10:45:00,38.44,38.56,38.15,38.35,114558.85801663304,17.7858,17.8413,17.6516,17.7441,114558.858
2009-04-13 10:50:00,38.38,38.51,38.1,38.13,82791.34943082406,17.758,17.8182,17.6285,17.6423,82791.3494
2009-04-13 10:55:00,38.12,38.4,38.11,38.19,68539.48770225908,17.6377,17.7673,17.6331,17.6701,68539.4877
2009-04-13 11:00:00,38.21,38.21,38.02,38.07,83117.72794369196,17.6794,17.6794,17.5914,17.6146,83117.7279
2009-04-13 11:05:00,38.07,38.07,37.58,37.69,90080.4695515405,17.6146,17.6146,17.3879,17.4388,90080.4696
2009-04-13 11:10:00,37.68,38.01,37.64,37.89,114014.89382851988,17.4341,17.5868,17.4156,17.5313,114014.8938
2009-04-13 11:15:00,37.88,38.05,37.81,37.93,89862.88387629524,17.5267,17.6053,17.4943,17.5498,89862.8839
2009-04-13 11:20:00,37.93,37.94,37.78,37.88,59292.09650433524,17.5498,17.5544,17.4804,17.5267,59292.0965
2009-04-13 11:25:00,37.87,38.33,37.86,38.26,71041.72296757966,17.522,17.7349,17.5174,17.7025,71041.723
2009-04-13 11:30:00,38.25,38.26,38.04,38.09,93779.42603071003,17.6979,17.7025,17.6007,17.6238,93779.426
2009-04-13 11:35:00,38.09,38.1,37.82,37.95,74849.47228437182,17.6238,17.6285,17.4989,17.5591,74849.4723
2009-04-13 11:40:00,37.96,38.07,37.87,38.0,68539.48770225908,17.5637,17.6146,17.522,17.5822,68539.4877
2009-04-13 11:45:00,38.02,38.16,37.89,38.03,61141.574743920006,17.5914,17.6562,17.5313,17.5961,61141.5747
2009-04-13 11:50:00,38.01,38.01,37.62,37.63,91277.19076538947,17.5868,17.5868,17.4064,17.411,91277.1908
2009-04-13 11:55:00,37.61,37.96,37.6,37.8,47324.88436584556,17.4017,17.5637,17.3971,17.4896,47324.8844
2009-04-13 12:00:00,37.8,37.9,37.7,37.73,53743.66178558093,17.4896,17.5359,17.4434,17.4573,53743.6618
2009-04-13 12:05:00,37.7,37.79,37.54,37.58,71694.47999331546,17.4434,17.485,17.3693,17.3879,71694.48
2009-04-13 12:10:00,37.58,37.59,37.35,37.36,89427.7125258047,17.3879,17.3925,17.2814,17.2861,89427.7125
2009-04-13 12:15:00,37.36,37.7,37.34,37.61,98239.932373238,17.2861,17.4434,17.2768,17.4017,98239.9324
2009-04-13 12:20:00,37.62,37.66,37.46,37.54,69083.45189037225,17.4064,17.4249,17.3323,17.3693,69083.4519
2009-04-13 12:25:00,37.55,37.57,37.27,37.46,50697.4623321472,17.374,17.3832,17.2444,17.3323,50697.4623
2009-04-13 12:30:00,37.46,37.93,37.46,37.88,129898.64812142435,17.3323,17.5498,17.3323,17.5267,129898.6481
2009-04-13 12:35:00,37.89,38.02,37.78,37.8,86925.47726048414,17.5313,17.5914,17.4804,17.4896,86925.4773
2009-04-13 12:40:00,37.81,37.9,37.73,37.81,63861.39568448584,17.4943,17.5359,17.4573,17.4943,63861.3957
2009-04-13 12:45:00,37.81,38.01,37.72,37.96,67016.38797554221,17.4943,17.5868,17.4526,17.5637,67016.388
2009-04-13 12:50:00,37.93,38.18,37.93,38.18,72564.82269429653,17.5498,17.6655,17.5498,17.6655,72564.8227
2009-04-13 12:55:00,38.18,38.38,38.11,38.28,60923.98906867474,17.6655,17.758,17.6331,17.7117,60923.9891
2009-04-13 13:00:00,38.27,38.27,37.97,38.15,75828.60782297552,17.7071,17.7071,17.5683,17.6516,75828.6078
2009-04-13 13:05:00,38.14,38.24,37.99,38.02,63861.39568448584,17.647,17.6932,17.5776,17.5914,63861.3957
2009-04-13 13:10:00,38.03,38.04,37.93,37.94,62338.295957768976,17.5961,17.6007,17.5498,17.5544,62338.296
2009-04-13 13:15:00,37.96,38.28,37.93,38.28,82247.3852427109,17.5637,17.7117,17.5498,17.7117,82247.3852
2009-04-13 13:20:00,38.3,38.49,38.26,38.32,108575.2519473882,17.721,17.8089,17.7025,17.7302,108575.2519
2009-04-13 13:25:00,38.31,38.43,38.29,38.37,63861.39568448584,17.7256,17.7811,17.7164,17.7534,63861.3957
2009-04-13 13:30:00,38.37,38.52,38.36,38.51,106834.56654542606,17.7534,17.8228,17.7488,17.8182,106834.5665
2009-04-13 13:35:00,38.51,38.51,38.28,38.34,68104.31635176855,17.8182,17.8182,17.7117,17.7395,68104.3164
2009-04-13 13:40:00,38.34,38.36,38.21,38.22,64949.32406071218,17.7395,17.7488,17.6794,17.684,64949.3241
2009-04-13 13:45:00,38.23,38.43,38.22,38.35,67886.73067652328,17.6886,17.7811,17.684,17.7441,67886.7307
2009-04-13 13:50:00,38.35,38.53,38.28,38.51,68213.10918939118,17.7441,17.8274,17.7117,17.8182,68213.1092
2009-04-13 13:55:00,38.51,38.73,38.4,38.73,77351.7075496924,17.8182,17.9199,17.7673,17.9199,77351.7075
2009-04-13 14:00:00,38.74,38.93,38.65,38.68,129354.6839333112,17.9246,18.0125,17.8829,17.8968,129354.6839
2009-04-13 14:05:00,38.68,38.7,38.46,38.5,92473.91197923844,17.8968,17.9061,17.795,17.8135,92473.912
2009-04-13 14:10:00,38.5,38.51,38.0,38.17,130225.02663429226,17.8135,17.8182,17.5822,17.6608,130225.0266
2009-04-13 14:15:00,38.18,38.33,38.07,38.33,81812.21389222036,17.6655,17.7349,17.6146,17.7349,81812.2139
2009-04-13 14:20:00,38.36,38.42,38.19,38.38,73326.37255765496,17.7488,17.7765,17.6701,17.758,73326.3726
2009-04-13 14:25:00,38.39,38.52,38.26,38.35,111077.48721270876,17.7626,17.8228,17.7025,17.7441,111077.4872
2009-04-13 14:30:00,38.36,38.61,38.33,38.57,103461.98857912445,17.7488,17.8644,17.7349,17.8459,103461.9886
2009-04-13 14:35:00,38.58,38.68,38.41,38.44,104441.12411772812,17.8505,17.8968,17.7719,17.7858,104441.1241
2009-04-13 14:40:00,38.44,38.67,38.32,38.46,128484.34123233012,17.7858,17.8922,17.7302,17.795,128484.3412
2009-04-13 14:45:00,38.44,38.51,38.34,38.43,133380.01892534862,17.7858,17.8182,17.7395,17.7811,133380.0189
2009-04-13 14:50:00,38.44,38.55,38.33,38.39,118692.98584629312,17.7858,17.8367,17.7349,17.7626,118692.9858
2009-04-13 14:55:00,38.4,38.61,38.32,38.36,72891.20120716443,17.7673,17.8644,17.7302,17.7488,72891.2012
2009-04-13 15:00:00,38.37,38.63,38.24,38.57,182771.96720602424,17.7534,17.8737,17.6932,17.8459,182771.9672
2009-04-13 15:05:00,38.59,38.75,38.46,38.56,144041.71701236672,17.8552,17.9292,17.795,17.8413,144041.717
2009-04-13 15:10:00,38.55,39.01,38.55,38.98,203333.81351670195,17.8367,18.0495,17.8367,18.0356,203333.8135
2009-04-13 15:15:00,38.95,39.34,38.92,39.24,229988.0587342472,18.0217,18.2022,18.0079,18.1559,229988.0587
2009-04-13 15:20:00,39.25,39.5,39.07,39.23,210622.9336374184,18.1605,18.2762,18.0773,18.1513,210622.9336
2009-04-13 15:25:00,39.24,39.4,39.07,39.22,165038.73467353496,18.1559,18.23,18.0773,18.1467,165038.7347
2009-04-13 15:30:00,39.22,39.35,39.14,39.32,154594.62226176215,18.1467,18.2068,18.1097,18.1929,154594.6223
2009-04-13 15:35:00,39.32,39.7,39.21,39.69,251202.66207066068,18.1929,18.3688,18.142,18.3641,251202.6621
2009-04-13 15:40:00,39.69,40.09,39.54,40.03,400575.2281265364,18.3641,18.5492,18.2947,18.5214,400575.2281
2009-04-13 15:45:00,39.98,40.1,39.74,39.8,319850.9426105424,18.4983,18.5538,18.3873,18.415,319850.9426
2009-04-13 15:50:00,39.8,39.89,39.07,39.26,571923.9473821841,18.415,18.4567,18.0773,18.1652,571923.9474
2009-04-13 15:55:00,39.26,39.47,39.12,39.26,610110.2333877285,18.1652,18.2623,18.1004,18.1652,610110.2334
2009-04-14 09:30:00,37.72,38.09,37.69,37.7,96825.62548414378,17.4526,17.6238,17.4388,17.4434,96825.6255
2009-04-14 09:35:00,37.7,37.81,37.1,37.36,132400.8833867449,17.4434,17.4943,17.1658,17.2861,132400.8834
2009-04-14 09:40:00,37.33,37.73,37.13,37.73,104441.12411772812,17.2722,17.4573,17.1796,17.4573,104441.1241
2009-04-14 09:45:00,37.73,37.89,37.42,37.89,87687.02712384258,17.4573,17.5313,17.3138,17.5313,87687.0271
2009-04-14 09:50:00,37.91,38.15,37.87,37.99,110968.69437508614,17.5405,17.6516,17.522,17.5776,110968.6944
2009-04-14 09:55:00,37.96,38.34,37.81,38.16,124567.79907791532,17.5637,17.7395,17.4943,17.6562,124567.7991
2009-04-14 10:00:00,38.17,38.22,37.99,38.2,78330.8430882961,17.6608,17.684,17.5776,17.6747,78330.8431
2009-04-14 10:05:00,38.2,38.23,37.76,37.76,109880.7659988598,17.6747,17.6886,17.4711,17.4711,109880.766
2009-04-14 10:10:00,37.75,38.08,37.75,37.78,110098.35167410508,17.4665,17.6192,17.4665,17.4804,110098.3517
2009-04-14 10:15:00,37.75,38.04,37.67,37.93,148393.43051727203,17.4665,17.6007,17.4295,17.5498,148393.4305
2009-04-14 10:20:00,37.94,38.15,37.89,38.03,73435.16539527758,17.5544,17.6516,17.5313,17.5961,73435.1654
2009-04-14 10:25:00,38.01,38.11,37.94,38.1,56354.68988852413,17.5868,17.6331,17.5544,17.6285,56354.6899
2009-04-14 10:30:00,38.09,38.53,38.05,38.27,99763.03209995489,17.6238,17.8274,17.6053,17.7071,99763.0321
2009-04-14 10:35:00,38.3,38.39,38.16,38.36,61685.53893203317,17.721,17.7626,17.6562,17.7488,61685.5389
2009-04-14 10:40:00,38.37,38.76,38.36,38.69,89427.7125258047,17.7534,17.9338,17.7488,17.9014,89427.7125
2009-04-14 10:45:00,38.71,38.75,38.56,38.64,48847.98409256242,17.9107,17.9292,17.8413,17.8783,48847.9841
2009-04-14 10:50:00,38.63,38.63,38.36,38.37,49391.94828067559,17.8737,17.8737,17.7488,17.7534,49391.9483
2009-04-14 10:55:00,38.37,38.43,38.19,38.37,50371.083819279294,17.7534,17.7811,17.6701,17.7534,50371.0838
2009-04-14 11:00:00,38.35,38.49,38.23,38.42,77025.32903682449,17.7441,17.8089,17.6886,17.7765,77025.329
2009-04-14 11:05:00,38.42,38.44,37.92,37.99,82682.55659320143,17.7765,17.7858,17.5452,17.5776,82682.5566
2009-04-14 11:10:00,37.98,38.16,37.93,38.16,47216.091528222925,17.5729,17.6562,17.5498,17.6562,47216.0915
2009-04-14 11:15:00,38.15,38.17,37.81,37.81,59292.09650433524,17.6516,17.6608,17.4943,17.4943,59292.0965
2009-04-14 11:20:00,37.81,37.84,37.57,37.73,76263.77917346606,17.4943,17.5082,17.3832,17.4573,76263.7792
2009-04-14 11:25:00,37.71,37.91,37.39,37.4,56572.2755637694,17.448,17.5405,17.2999,17.3046,56572.2756
2009-04-14 11:30:00,37.41,37.65,37.36,37.59,51241.42652026037,17.3092,17.4202,17.2861,17.3925,51241.4265
2009-04-14 11:35:00,37.59,37.59,37.25,37.25,40362.14275799702,17.3925,17.3925,17.2352,17.2352,40362.1428
2009-04-14 11:40:00,37.26,37.51,37.23,37.46,48739.19125493979,17.2398,17.3555,17.2259,17.3323,48739.1913
2009-04-14 11:45:00,37.47,37.74,37.47,37.65,43734.720724298655,17.337,17.4619,17.337,17.4202,43734.7207
2009-04-14 11:50:00,37.65,37.69,37.46,37.57,59400.889341957874,17.4202,17.4388,17.3323,17.3832,59400.8893
2009-04-14 11:55:00,37.58,37.58,37.29,37.34,54178.833136071466,17.3879,17.3879,17.2537,17.2768,54178.8331
2009-04-14 12:00:00,37.34,37.52,37.27,37.47,56463.482726146765,17.2768,17.3601,17.2444,17.337,56463.4827
2009-04-14 12:05:00,37.47,37.47,37.05,37.06,51676.5978707509,17.337,17.337,17.1426,17.1473,51676.5979
2009-04-14 12:10:00,37.04,37.08,36.74,36.74,69192.24472799488,17.138,17.1565,16.9992,16.9992,69192.2447
2009-04-14 12:15:00,36.74,37.02,36.63,37.0,74849.47228437182,16.9992,17.1288,16.9483,17.1195,74849.4723
2009-04-14 12:20:00,37.0,37.06,36.83,37.06,65493.28824882535,17.1195,17.1473,17.0408,17.1473,65493.2882
2009-04-14 12:25:00,37.06,37.29,36.97,37.05,70606.55161708912,17.1473,17.2537,17.1056,17.1426,70606.5516
2009-04-14 12:30:00,37.07,37.25,36.97,37.18,46345.748827241856,17.1519,17.2352,17.1056,17.2028,46345.7488
2009-04-14 12:35:00,37.17,37.21,36.75,36.82,65493.28824882535,17.1982,17.2167,17.0038,17.0362,65493.2882
2009-04-14 12:40:00,36.83,36.85,36.59,36.68,80071.52849025824,17.0408,17.0501,16.9298,16.9714,80071.5285
2009-04-14 12:45:00,36.65,36.71,36.35,36.45,107922.4949216524,16.9576,16.9853,16.8187,16.865,107922.4949
2009-04-14 12:50:00,36.45,36.66,36.45,36.58,92256.32630399318,16.865,16.9622,16.865,16.9252,92256.3263
2009-04-14 12:55:00,36.58,36.59,36.34,36.56,99327.86074946437,16.9252,16.9298,16.8141,16.9159,99327.8607
2009-04-14 13:00:00,36.56,36.67,36.48,36.52,54178.833136071466,16.9159,16.9668,16.8789,16.8974,54178.8331
2009-04-14 13:05:00,36.54,36.54,36.28,36.38,93126.66900497425,16.9067,16.9067,16.7864,16.8326,93126.669
2009-04-14 13:10:00,36.37,36.51,36.2,36.47,133923.9831134618,16.828,16.8928,16.7493,16.8743,133923.9831
2009-04-14 13:15:00,36.49,36.8,36.43,36.73,92147.53346637054,16.8835,17.027,16.8558,16.9946,92147.5335
2009-04-14 13:20:00,36.73,36.83,36.39,36.45,94649.76873169112,16.9946,17.0408,16.8373,16.865,94649.7687
2009-04-14 13:25:00,36.45,36.7,36.35,36.65,71585.68715569282,16.865,16.9807,16.8187,16.9576,71585.6872
2009-04-14 13:30:00,36.66,36.77,36.58,36.67,65275.70257358008,16.9622,17.0131,16.9252,16.9668,65275.7026
2009-04-14 13:35:00,36.69,36.78,36.41,36.43,76807.74336157923,16.9761,17.0177,16.8465,16.8558,76807.7434
2009-04-14 13:40:00,36.42,36.66,36.4,36.63,56137.104213278864,16.8511,16.9622,16.8419,16.9483,56137.1042
2009-04-14 13:45:00,36.62,36.63,36.41,36.51,95411.31859504955,16.9437,16.9483,16.8465,16.8928,95411.3186
2009-04-14 13:50:00,36.52,36.63,36.35,36.41,84967.20618327674,16.8974,16.9483,16.8187,16.8465,84967.2062
2009-04-14 13:55:00,36.4,36.53,36.24,36.45,86707.89158523887,16.8419,16.902,16.7679,16.865,86707.8916
2009-04-14 14:00:00,36.45,36.45,36.27,36.34,71476.89431807019,16.865,16.865,16.7817,16.8141,71476.8943
2009-04-14 14:05:00,36.34,36.35,36.16,36.3,161774.94954485598,16.8141,16.8187,16.7308,16.7956,161774.9495
2009-04-14 14:10:00,36.29,36.29,36.07,36.22,99763.03209995489,16.791,16.791,16.6892,16.7586,99763.0321
2009-04-14 14:15:00,36.22,36.56,36.12,36.56,90298.05522678576,16.7586,16.9159,16.7123,16.9159,90298.0552
2009-04-14 14:20:00,36.55,36.74,36.25,36.69,158837.54292904487,16.9113,16.9992,16.7725,16.9761,158837.5429
2009-04-14 14:25:00,36.71,36.73,36.42,36.62,139037.24648172557,16.9853,16.9946,16.8511,16.9437,139037.2465
2009-04-14 14:30:00,36.61,36.66,36.27,36.29,106725.77370780344,16.939,16.9622,16.7817,16.791,106725.7737
2009-04-14 14:35:00,36.3,36.36,36.16,36.36,95084.94008218164,16.7956,16.8234,16.7308,16.8234,95084.9401
2009-04-14 14:40:00,36.38,36.45,36.13,36.26,71694.47999331546,16.8326,16.865,16.717,16.7771,71694.48
2009-04-14 14:45:00,36.28,36.33,36.05,36.19,93779.42603071003,16.7864,16.8095,16.6799,16.7447,93779.426
2009-04-14 14:50:00,36.2,36.22,35.9,35.9,123262.28502644371,16.7493,16.7586,16.6105,16.6105,123262.285
2009-04-14 14:55:00,35.9,36.49,35.89,36.49,99436.65358708698,16.6105,16.8835,16.6059,16.8835,99436.6536
2009-04-14 15:00:00,36.52,37.1,36.48,36.61,288301.0196999787,16.8974,17.1658,16.8789,16.939,288301.0197
2009-04-14 15:05:00,36.61,36.81,36.36,36.4,245654.2273519064,16.939,17.0316,16.8234,16.8419,245654.2274
2009-04-14 15:10:00,36.43,36.51,36.22,36.42,131530.54068576384,16.8558,16.8928,16.7586,16.8511,131530.5407
2009-04-14 15:15:00,36.41,36.64,36.22,36.61,132400.8833867449,16.8465,16.9529,16.7586,16.939,132400.8834
2009-04-14 15:20:00,36.61,36.64,36.3,36.45,173850.95452096828,16.939,16.9529,16.7956,16.865,173850.9545
2009-04-14 15:25:00,36.45,36.49,35.94,36.03,247612.49842911377,16.865,16.8835,16.629,16.6707,247612.4984
2009-04-14 15:30:00,36.04,36.11,35.62,35.65,229661.68022137924,16.6753,16.7077,16.481,16.4949,229661.6802
2009-04-14 15:35:00,35.65,35.8,35.43,35.43,353576.7222735588,16.4949,16.5643,16.3931,16.3931,353576.7223
2009-04-14 15:40:00,35.45,35.65,35.31,35.48,398290.5785364611,16.4023,16.4949,16.3376,16.4162,398290.5785
2009-04-14 15:45:00,35.51,35.82,35.38,35.46,440284.6138587977,16.4301,16.5735,16.3699,16.407,440284.6139
2009-04-14 15:50:00,35.46,35.56,35.22,35.23,687461.9409374208,16.407,16.4532,16.2959,16.3005,687461.9409
2009-04-14 15:55:00,35.23,35.42,34.93,35.28,1370898.5468828045,16.3005,16.3884,16.1617,16.3237,1370898.5469
2009-04-15 09:30:00,36.01,36.26,35.54,35.91,226615.4807679455,16.6614,16.7771,16.444,16.6152,226615.4808
2009-04-15 09:35:00,35.9,36.74,35.81,36.65,182554.3815307789,16.6105,16.9992,16.5689,16.9576,182554.3815
2009-04-15 09:40:00,36.65,37.0,36.22,37.0,159816.67846764857,16.9576,17.1195,16.7586,17.1195,159816.6785
2009-04-15 09:45:00,37.0,37.01,36.62,36.74,198220.55014843817,17.1195,17.1241,16.9437,16.9992,198220.5501
2009-04-15 09:50:00,36.78,37.36,36.75,37.31,233143.05102530352,17.0177,17.2861,17.0038,17.2629,233143.051
2009-04-15 09:55:00,37.29,37.35,36.81,37.09,230749.6085976056,17.2537,17.2814,17.0316,17.1611,230749.6086
2009-04-15 10:00:00,37.06,37.35,37.0,37.32,195827.10772074023,17.1473,17.2814,17.1195,17.2676,195827.1077
2009-04-15 10:05:00,37.32,37.41,37.11,37.36,204312.94905530565,17.2676,17.3092,17.1704,17.2861,204312.9491
2009-04-15 10:10:00,37.36,37.5,37.21,37.25,158511.16441617697,17.2861,17.3508,17.2167,17.2352,158511.1644
2009-04-15 10:15:00,37.28,37.39,37.13,37.3,132074.504873877,17.2491,17.2999,17.1796,17.2583,132074.5049
2009-04-15 10:20:00,37.3,37.72,37.26,37.7,178964.21788923204,17.2583,17.4526,17.2398,17.4434,178964.2179
2009-04-15 10:25:00,37.71,37.81,37.58,37.71,181031.28180406208,17.448,17.4943,17.3879,17.448,181031.2818
2009-04-15 10:30:00,37.71,37.75,37.41,37.66,157640.8217151959,17.448,17.4665,17.3092,17.4249,157640.8217
2009-04-15 10:35:00,37.69,38.0,37.63,37.92,248809.2196429628,17.4388,17.5822,17.411,17.5452,248809.2196
2009-04-15 10:40:00,37.92,38.06,37.82,37.96,147958.2591667815,17.5452,17.6099,17.4989,17.5637,147958.2592
2009-04-15 10:45:00,37.96,38.04,37.88,37.99,120433.67124825524,17.5637,17.6007,17.5267,17.5776,120433.6712
2009-04-15 10:50:00,38.0,38.0,37.79,37.88,131639.33352338648,17.5822,17.5822,17.485,17.5267,131639.3335
2009-04-15 10:55:00,37.89,37.95,37.63,37.79,109771.97316123715,17.5313,17.5591,17.411,17.485,109771.9732
2009-04-15 11:00:00,37.77,38.11,37.74,37.92,128701.92690757538,17.4758,17.6331,17.4619,17.5452,128701.9269
2009-04-15 11:05:00,37.91,38.0,37.7,38.0,111730.24423844456,17.5405,17.5822,17.4434,17.5822,111730.2442
2009-04-15 11:10:00,38.0,38.02,37.73,37.74,74740.67944674919,17.5822,17.5914,17.4573,17.4619,74740.6794
2009-04-15 11:15:00,37.74,38.0,37.72,37.99,138710.86796885767,17.4619,17.5822,17.4526,17.5776,138710.868
2009-04-15 11:20:00,37.99,38.23,37.97,38.07,157423.23603995063,17.5776,17.6886,17.5683,17.6146,157423.236
2009-04-15 11:25:00,38.07,38.11,38.03,38.06,92038.74062874792,17.6146,17.6331,17.5961,17.6099,92038.7406
2009-04-15 11:30:00,38.05,38.68,38.01,38.63,250767.4907201701,17.6053,17.8968,17.5868,17.8737,250767.4907
2009-04-15 11:35:00,38.62,38.75,38.58,38.61,113144.5511275388,17.8691,17.9292,17.8505,17.8644,113144.5511
2009-04-15 11:40:00,38.63,38.68,38.53,38.62,118366.6073334252,17.8737,17.8968,17.8274,17.8691,118366.6073
2009-04-15 11:45:00,38.61,38.79,38.57,38.79,96825.62548414378,17.8644,17.9477,17.8459,17.9477,96825.6255
2009-04-15 11:50:00,38.79,38.91,38.5,38.52,116625.92193146308,17.9477,18.0032,17.8135,17.8228,116625.9219
2009-04-15 11:55:00,38.52,38.82,38.52,38.72,89318.91968818207,17.8228,17.9616,17.8228,17.9153,89318.9197
2009-04-15 12:00:00,38.71,38.82,38.58,38.66,100198.20345044542,17.9107,17.9616,17.8505,17.8876,100198.2035
2009-04-15 12:05:00,38.68,38.85,38.63,38.73,123371.07786406636,17.8968,17.9755,17.8737,17.9199,123371.0779
2009-04-15 12:10:00,38.71,38.77,38.66,38.69,84749.62050803147,17.9107,17.9385,17.8876,17.9014,84749.6205
2009-04-15 12:15:00,38.68,38.72,38.46,38.54,93888.21886833268,17.8968,17.9153,17.795,17.832,93888.2189
2009-04-15 12:20:00,38.54,38.77,38.48,38.61,104332.33128010549,17.832,17.9385,17.8043,17.8644,104332.3313
2009-04-15 12:25:00,38.61,38.7,38.43,38.49,85837.5488842578,17.8644,17.9061,17.7811,17.8089,85837.5489
2009-04-15 12:30:00,38.49,38.61,38.43,38.56,67233.97365078748,17.8089,17.8644,17.7811,17.8413,67233.9737
2009-04-15 12:35:00,38.55,38.62,38.53,38.61,67886.73067652328,17.8367,17.8691,17.8274,17.8644,67886.7307
2009-04-15 12:40:00,38.59,38.72,38.58,38.65,84096.86348229567,17.8552,17.9153,17.8505,17.8829,84096.8635
2009-04-15 12:45:00,38.64,38.9,38.64,38.86,139798.796345084,17.8783,17.9986,17.8783,17.9801,139798.7963
2009-04-15 12:50:00,38.85,39.18,38.85,39.02,172110.26911900617,17.9755,18.1282,17.9755,18.0541,172110.2691
2009-04-15 12:55:00,39.02,39.09,38.9,39.06,78766.01443878663,18.0541,18.0865,17.9986,18.0726,78766.0144
2009-04-15 13:00:00,39.07,39.18,38.77,38.93,168520.10547745923,18.0773,18.1282,17.9385,18.0125,168520.1055
2009-04-15 13:05:00,38.94,38.95,38.68,38.8,102482.85304052071,18.0171,18.0217,17.8968,17.9523,102482.853
2009-04-15 13:10:00,38.83,38.86,38.65,38.71,87687.02712384258,17.9662,17.9801,17.8829,17.9107,87687.0271
2009-04-15 13:15:00,38.72,38.84,38.58,38.59,75393.43647248499,17.9153,17.9708,17.8505,17.8552,75393.4365
2009-04-15 13:20:00,38.61,38.93,38.58,38.66,106725.77370780344,17.8644,18.0125,17.8505,17.8876,106725.7737
2009-04-15 13:25:00,38.67,38.71,38.49,38.57,128593.13406995276,17.8922,17.9107,17.8089,17.8459,128593.1341
2009-04-15 13:30:00,38.58,38.88,38.5,38.87,114558.85801663304,17.8505,17.9894,17.8135,17.9847,114558.858
2009-04-15 13:35:00,38.82,38.96,38.7,38.7,101286.13182667176,17.9616,18.0264,17.9061,17.9061,101286.1318
2009-04-15 13:40:00,38.7,38.76,38.55,38.72,118801.77868391576,17.9061,17.9338,17.8367,17.9153,118801.7787
2009-04-15 13:45:00,38.71,38.86,38.62,38.65,77569.29322493766,17.9107,17.9801,17.8691,17.8829,77569.2932
2009-04-15 13:50:00,38.61,38.75,38.59,38.65,91168.39792776684,17.8644,17.9292,17.8552,17.8829,91168.3979
2009-04-15 13:55:00,38.67,38.94,38.62,38.9,63643.81000924058,17.8922,18.0171,17.8691,17.9986,63643.81
2009-04-15 14:00:00,38.92,39.11,38.75,38.98,170804.75506753454,18.0079,18.0958,17.9292,18.0356,170804.7551
2009-04-15 14:05:00,38.98,39.25,38.94,39.13,161122.19251912017,18.0356,18.1605,18.0171,18.105,161122.1925
2009-04-15 14:10:00,39.12,39.2,38.94,39.07,157096.85752708273,18.1004,18.1374,18.0171,18.0773,157096.8575
2009-04-15 14:15:00,39.07,39.08,38.8,38.84,143932.92417474408,18.0773,18.0819,17.9523,17.9708,143932.9242
2009-04-15 14:20:00,38.85,38.99,38.72,38.79,133380.01892534862,17.9755,18.0402,17.9153,17.9477,133380.0189
2009-04-15 14:25:00,38.81,38.81,38.57,38.65,99219.06791184172,17.957,17.957,17.8459,17.8829,99219.0679
2009-04-15 14:30:00,38.63,38.84,38.57,38.66,133053.64041248072,17.8737,17.9708,17.8459,17.8876,133053.6404
2009-04-15 14:35:00,38.65,38.81,38.6,38.61,106943.3593830487,17.8829,17.957,17.8598,17.8644,106943.3594
2009-04-15 14:40:00,38.61,38.7,38.47,38.49,167214.59142598763,17.8644,17.9061,17.7997,17.8089,167214.5914
2009-04-15 14:45:00,38.49,38.7,38.45,38.53,160904.6068438749,17.8089,17.9061,17.7904,17.8274,160904.6068
2009-04-15 14:50:00,38.54,38.82,38.52,38.72,137405.35391738606,17.832,17.9616,17.8228,17.9153,137405.3539
2009-04-15 14:55:00,38.72,38.77,38.56,38.69,109119.21613550137,17.9153,17.9385,17.8413,17.9014,109119.2161
2009-04-15 15:00:00,38.67,38.98,38.65,38.76,157749.61455281853,17.8922,18.0356,17.8829,17.9338,157749.6146
2009-04-15 15:05:00,38.74,39.34,38.74,39.1,238256.3143935673,17.9246,18.2022,17.9246,18.0911,238256.3144
2009-04-15 15:10:00,39.07,39.36,39.06,39.27,205509.67026915465,18.0773,18.2114,18.0726,18.1698,205509.6703
2009-04-15 15:15:00,39.29,39.75,39.19,39.58,241302.513847001,18.1791,18.3919,18.1328,18.3132,241302.5138
2009-04-15 15:20:00,39.58,39.64,39.38,39.55,240758.54965888784,18.3132,18.341,18.2207,18.2994,240758.5497
2009-04-15 15:25:00,39.56,39.63,39.42,39.61,195609.52204549496,18.304,18.3364,18.2392,18.3271,195609.522
2009-04-15 15:30:00,39.6,39.86,39.56,39.77,339107.2748697485,18.3225,18.4428,18.304,18.4011,339107.2749
2009-04-15 15:35:00,39.78,40.2,39.71,40.17,308971.65884827904,18.4058,18.6001,18.3734,18.5862,308971.6588
2009-04-15 15:40:00,40.16,40.46,40.12,40.26,453013.3758606457,18.5816,18.7204,18.5631,18.6279,453013.3759
2009-04-15 15:45:00,40.25,40.33,39.83,40.17,565396.3771248261,18.6232,18.6603,18.4289,18.5862,565396.3771
2009-04-15 15:50:00,40.17,40.63,40.08,40.52,914077.4217053663,18.5862,18.7991,18.5446,18.7482,914077.4217
2009-04-15 15:55:00,40.51,40.64,40.31,40.52,1727847.8471226648,18.7435,18.8037,18.651,18.7482,1727847.8471
2009-04-16 09:30:00,40.31,40.54,39.76,40.01,251202.66207066068,18.651,18.7574,18.3965,18.5122,251202.6621
2009-04-16 09:35:00,39.99,40.13,39.09,39.83,320286.11396103294,18.5029,18.5677,18.0865,18.4289,320286.114
2009-04-16 09:40:00,39.84,39.84,39.28,39.28,165691.49169927076,18.4335,18.4335,18.1744,18.1744,165691.4917
2009-04-16 09:45:00,39.29,39.62,39.28,39.4,195174.3506950044,18.1791,18.3317,18.1744,18.23,195174.3507
2009-04-16 09:50:00,39.39,39.78,39.04,39.69,210622.9336374184,18.2253,18.4058,18.0634,18.3641,210622.9336
2009-04-16 09:55:00,39.71,40.03,39.49,39.91,168955.27682794977,18.3734,18.5214,18.2716,18.4659,168955.2768
2009-04-16 10:00:00,39.9,40.06,39.63,39.73,211710.8620136447,18.4613,18.5353,18.3364,18.3826,211710.862
2009-04-16 10:05:00,39.73,39.97,39.67,39.86,253596.10449835865,18.3826,18.4937,18.3549,18.4428,253596.1045
2009-04-16 10:10:00,39.86,40.08,39.75,39.86,176353.18978628886,18.4428,18.5446,18.3919,18.4428,176353.1898
2009-04-16 10:15:00,39.86,40.06,39.78,39.86,103788.36709199232,18.4428,18.5353,18.4058,18.4428,103788.3671
2009-04-16 10:20:00,39.87,40.05,39.79,39.85,95520.1114326722,18.4474,18.5307,18.4104,18.4382,95520.1114
2009-04-16 10:25:00,39.87,40.19,39.87,39.96,120107.29273538734,18.4474,18.5955,18.4474,18.4891,120107.2927
2009-04-16 10:30:00,39.97,40.28,39.88,40.17,127178.82718085853,18.4937,18.6371,18.452,18.5862,127178.8272
2009-04-16 10:35:00,40.17,40.43,40.14,40.25,135011.91148968812,18.5862,18.7065,18.5723,18.6232,135011.9115
2009-04-16 10:40:00,40.26,40.3,40.08,40.1,163842.013459686,18.6279,18.6464,18.5446,18.5538,163842.0135
2009-04-16 10:45:00,40.1,40.42,40.0,40.42,154159.45091127162,18.5538,18.7019,18.5076,18.7019,154159.4509
2009-04-16 10:50:00,40.42,40.54,40.31,40.37,187776.43773666536,18.7019,18.7574,18.651,18.6788,187776.4377
2009-04-16 10:55:00,40.37,40.4,40.15,40.32,172110.26911900617,18.6788,18.6926,18.577,18.6556,172110.2691
2009-04-16 11:00:00,40.33,40.43,40.15,40.19,147196.70930342306,18.6603,18.7065,18.577,18.5955,147196.7093
2009-04-16 11:05:00,40.18,40.2,39.93,40.2,163515.63494681809,18.5908,18.6001,18.4752,18.6001,163515.6349
2009-04-16 11:10:00,40.2,40.2,39.89,40.03,109554.3874859919,18.6001,18.6001,18.4567,18.5214,109554.3875
2009-04-16 11:15:00,39.99,40.08,39.82,39.89,87251.85577335204,18.5029,18.5446,18.4243,18.4567,87251.8558
2009-04-16 11:20:00,39.89,40.01,39.71,39.89,126526.07015512272,18.4567,18.5122,18.3734,18.4567,126526.0702
2009-04-16 11:25:00,39.89,40.03,39.76,40.0,64840.53122308954,18.4567,18.5214,18.3965,18.5076,64840.5312
2009-04-16 11:30:00,40.0,40.13,39.94,40.1,62991.05298350478,18.5076,18.5677,18.4798,18.5538,62991.053
2009-04-16 11:35:00,40.08,40.27,40.06,40.15,107813.70208402976,18.5446,18.6325,18.5353,18.577,107813.7021
2009-04-16 11:40:00,40.15,40.28,40.11,40.19,71585.68715569282,18.577,18.6371,18.5585,18.5955,71585.6872
2009-04-16 11:45:00,40.18,40.4,40.14,40.25,100742.1676385586,18.5908,18.6926,18.5723,18.6232,100742.1676
2009-04-16 11:50:00,40.25,40.25,40.03,40.15,59836.06069244841,18.6232,18.6232,18.5214,18.577,59836.0607
2009-04-16 11:55:00,40.15,40.35,40.15,40.27,69409.83040324015,18.577,18.6695,18.577,18.6325,69409.8304
2009-04-16 12:00:00,40.27,40.28,40.2,40.24,160687.02116862964,18.6325,18.6371,18.6001,18.6186,160687.0212
2009-04-16 12:05:00,40.24,40.53,40.21,40.48,100198.20345044542,18.6186,18.7528,18.6047,18.7297,100198.2035
2009-04-16 12:10:00,40.48,40.91,40.48,40.89,206162.42729489045,18.7297,18.9286,18.7297,18.9194,206162.4273
2009-04-16 12:15:00,40.9,40.93,40.74,40.83,119563.32854727418,18.924,18.9379,18.85,18.8916,119563.3285
2009-04-16 12:20:00,40.82,40.83,40.43,40.46,78439.63592591873,18.887,18.8916,18.7065,18.7204,78439.6359
2009-04-16 12:25:00,40.45,40.62,40.42,40.57,86816.68442286151,18.7158,18.7944,18.7019,18.7713,86816.6844
2009-04-16 12:30:00,40.56,40.79,40.49,40.77,57442.61826475047,18.7667,18.8731,18.7343,18.8638,57442.6183
2009-04-16 12:35:00,40.77,40.89,40.66,40.76,76481.36484871132,18.8638,18.9194,18.8129,18.8592,76481.3648
2009-04-16 12:40:00,40.74,40.93,40.63,40.93,93561.84035546478,18.85,18.9379,18.7991,18.9379,93561.8404
2009-04-16 12:45:00,40.93,41.13,40.89,41.07,164712.35616066706,18.9379,19.0304,18.9194,19.0026,164712.3562
2009-04-16 12:50:00,41.07,41.49,41.05,41.47,169608.03385368557,19.0026,19.197,18.9934,19.1877,169608.0339
2009-04-16 12:55:00,41.47,41.69,41.41,41.56,199743.64987515504,19.1877,19.2895,19.16,19.2294,199743.6499
2009-04-16 13:00:00,41.53,42.05,41.52,41.82,247068.5342410006,19.2155,19.4561,19.2109,19.3497,247068.5342
2009-04-16 13:05:00,41.86,41.91,41.69,41.91,123262.28502644371,19.3682,19.3913,19.2895,19.3913,123262.285
2009-04-16 13:10:00,41.9,41.91,41.64,41.91,153289.10821029055,19.3867,19.3913,19.2664,19.3913,153289.1082
2009-04-16 13:15:00,41.91,42.02,41.83,41.93,181684.03882979788,19.3913,19.4422,19.3543,19.4006,181684.0388
2009-04-16 13:20:00,41.92,42.13,41.9,42.02,138384.48945598977,19.3959,19.4931,19.3867,19.4422,138384.4895
2009-04-16 13:25:00,42.04,42.08,41.91,42.02,87251.85577335204,19.4515,19.47,19.3913,19.4422,87251.8558
2009-04-16 13:30:00,42.0,42.02,41.65,41.68,111403.86572557667,19.4329,19.4422,19.271,19.2849,111403.8657
2009-04-16 13:35:00,41.68,42.02,41.65,41.9,180378.52477832627,19.2849,19.4422,19.271,19.3867,180378.5248
2009-04-16 13:40:00,41.9,42.17,41.85,42.12,186253.3380099485,19.3867,19.5116,19.3635,19.4885,186253.338
2009-04-16 13:45:00,42.12,42.28,42.1,42.13,242064.06371035945,19.4885,19.5625,19.4792,19.4931,242064.0637
2009-04-16 13:50:00,42.13,42.24,41.78,41.86,181031.28180406208,19.4931,19.544,19.3312,19.3682,181031.2818
2009-04-16 13:55:00,41.86,42.27,41.75,42.22,189843.5016514954,19.3682,19.5579,19.3173,19.5347,189843.5017
2009-04-16 14:00:00,42.21,42.46,42.15,42.37,179943.35342783574,19.5301,19.6458,19.5023,19.6041,179943.3534
2009-04-16 14:05:00,42.37,42.7,42.32,42.46,236624.4218292278,19.6041,19.7568,19.581,19.6458,236624.4218
2009-04-16 14:10:00,42.46,42.65,42.41,42.61,136643.80405402763,19.6458,19.7337,19.6226,19.7152,136643.8041
2009-04-16 14:15:00,42.61,42.64,42.42,42.45,147087.91646580043,19.7152,19.7291,19.6273,19.6412,147087.9165
2009-04-16 14:20:00,42.46,42.96,42.43,42.82,321265.24949963664,19.6458,19.8771,19.6319,19.8123,321265.2495
2009-04-16 14:25:00,42.82,42.96,42.76,42.92,247938.87694198167,19.8123,19.8771,19.7846,19.8586,247938.8769
2009-04-16 14:30:00,42.94,43.01,42.83,42.94,198329.3429860608,19.8679,19.9003,19.817,19.8679,198329.343
2009-04-16 14:35:00,42.97,43.32,42.83,43.31,325072.9988164288,19.8818,20.0437,19.817,20.0391,325072.9988
2009-04-16 14:40:00,43.29,43.38,43.14,43.29,248918.01248058537,20.0298,20.0715,19.9604,20.0298,248918.0125
2009-04-16 14:45:00,43.3,43.45,43.04,43.35,296460.48252167617,20.0344,20.1038,19.9141,20.0576,296460.4825
2009-04-16 14:50:00,43.33,43.85,43.31,43.61,423095.3455144215,20.0483,20.2889,20.0391,20.1779,423095.3455
2009-04-16 14:55:00,43.61,44.06,43.5,43.75,370765.9906179349,20.1779,20.3861,20.127,20.2426,370765.9906
2009-04-16 15:00:00,43.76,44.06,43.62,43.92,350748.1084953703,20.2473,20.3861,20.1825,20.3213,350748.1085
2009-04-16 15:05:00,43.93,44.29,43.83,44.17,417438.1179580446,20.3259,20.4925,20.2797,20.437,417438.118
2009-04-16 15:10:00,44.18,44.96,44.18,44.91,479232.4497277004,20.4416,20.8025,20.4416,20.7794,479232.4497
2009-04-16 15:15:00,44.91,45.44,44.72,45.43,563111.7275347508,20.7794,21.0246,20.6915,21.02,563111.7275
2009-04-16 15:20:00,45.43,45.65,45.05,45.07,717053.5927707772,21.02,21.1218,20.8441,20.8534,717053.5928
2009-04-16 15:25:00,45.08,45.34,44.81,45.18,555061.0575506759,20.858,20.9783,20.7331,20.9043,555061.0576
2009-04-16 15:30:00,45.18,45.43,44.83,45.2,573882.2184593915,20.9043,21.02,20.7424,20.9135,573882.2185
2009-04-16 15:35:00,45.18,45.48,44.98,45.43,482169.8563435115,20.9043,21.0431,20.8118,21.02,482169.8563
2009-04-16 15:40:00,45.43,45.61,44.23,44.26,993278.6074946437,21.02,21.1033,20.4647,20.4786,993278.6075
2009-04-16 15:45:00,44.22,44.65,43.68,43.7,724560.2985667388,20.4601,20.6591,20.2103,20.2195,724560.2986
2009-04-16 15:50:00,43.69,44.07,43.59,44.02,628605.0157835762,20.2149,20.3907,20.1686,20.3676,628605.0158
2009-04-16 15:55:00,44.01,44.3,43.39,43.46,918864.3065607622,20.3629,20.4971,20.0761,20.1085,918864.3066
2009-04-17 09:30:00,43.43,43.43,42.59,42.8,540482.817309243,20.0946,20.0946,19.7059,19.8031,540482.8173
2009-04-17 09:35:00,42.8,43.15,42.53,42.9,363476.8704972184,19.8031,19.965,19.6782,19.8494,363476.8705
2009-04-17 09:40:00,42.85,43.11,42.58,43.05,221175.83888681384,19.8262,19.9465,19.7013,19.9188,221175.8389
2009-04-17 09:45:00,43.11,43.43,43.02,43.39,228682.5446827756,19.9465,20.0946,19.9049,20.0761,228682.5447
2009-04-17 09:50:00,43.42,43.99,43.22,43.99,205509.67026915465,20.09,20.3537,19.9974,20.3537,205509.6703
2009-04-17 09:55:00,43.97,44.11,43.6,43.88,323114.7277392214,20.3444,20.4092,20.1732,20.3028,323114.7277
2009-04-17 10:00:00,43.89,43.96,43.62,43.74,205509.67026915465,20.3074,20.3398,20.1825,20.238,205509.6703
2009-04-17 10:05:00,43.73,44.43,43.73,44.37,320721.2853115235,20.2334,20.5573,20.2334,20.5295,320721.2853
2009-04-17 10:10:00,44.38,44.56,44.18,44.36,224439.6240154928,20.5341,20.6174,20.4416,20.5249,224439.624
2009-04-17 10:15:00,44.37,44.39,43.99,44.2,175047.67573481725,20.5295,20.5388,20.3537,20.4509,175047.6757
2009-04-17 10:20:00,44.21,44.27,43.95,44.18,139581.21066983874,20.4555,20.4832,20.3352,20.4416,139581.2107
2009-04-17 10:25:00,44.18,44.21,43.81,43.84,145020.85255097042,20.4416,20.4555,20.2704,20.2843,145020.8526
2009-04-17 10:30:00,43.83,43.84,43.39,43.62,186470.92368519376,20.2797,20.2843,20.0761,20.1825,186470.9237
2009-04-17 10:35:00,43.62,43.64,43.26,43.58,271111.7513556026,20.1825,20.1918,20.0159,20.164,271111.7514
2009-04-17 10:40:00,43.57,43.7,43.4,43.64,150569.2872697247,20.1594,20.2195,20.0807,20.1918,150569.2873
2009-04-17 10:45:00,43.65,44.02,43.59,43.99,161339.77819436544,20.1964,20.3676,20.1686,20.3537,161339.7782
2009-04-17 10:50:00,43.98,44.13,43.8,44.05,177223.53248726993,20.3491,20.4185,20.2658,20.3815,177223.5325
2009-04-17 10:55:00,44.04,44.48,44.04,44.44,220849.460373946,20.3768,20.5804,20.3768,20.5619,220849.4604
2009-04-17 11:00:00,44.44,44.49,44.14,44.24,183968.6884198732,20.5619,20.585,20.4231,20.4694,183968.6884
2009-04-17 11:05:00,44.24,44.7,44.13,44.7,242390.4422232273,20.4694,20.6822,20.4185,20.6822,242390.4422
2009-04-17 11:10:00,44.67,45.11,44.65,44.87,253160.93314786808,20.6683,20.8719,20.6591,20.7609,253160.9331
2009-04-17 11:15:00,44.86,44.97,44.7,44.7,265019.3524487351,20.7562,20.8071,20.6822,20.6822,265019.3524
2009-04-17 11:20:00,44.73,44.91,44.47,44.85,179834.5605902131,20.6961,20.7794,20.5758,20.7516,179834.5606
2009-04-17 11:25:00,44.85,44.96,44.77,44.9,188755.57327526907,20.7516,20.8025,20.7146,20.7747,188755.5733
2009-04-17 11:30:00,44.9,45.17,44.86,45.08,210187.76228692784,20.7747,20.8997,20.7562,20.858,210187.7623
2009-04-17 11:35:00,45.07,45.45,44.99,45.35,218456.017946248,20.8534,21.0292,20.8164,20.983,218456.0179
2009-04-17 11:40:00,45.35,45.44,45.14,45.34,270023.82297937624,20.983,21.0246,20.8858,20.9783,270023.823
2009-04-17 11:45:00,45.33,45.58,45.3,45.58,182771.96720602424,20.9737,21.0894,20.9598,21.0894,182771.9672
2009-04-17 11:50:00,45.56,45.86,45.43,45.8,187232.4735485522,21.0801,21.2189,21.02,21.1912,187232.4735
2009-04-17 11:55:00,45.78,45.94,45.59,45.63,198220.55014843817,21.1819,21.2559,21.094,21.1125,198220.5501
2009-04-17 12:00:00,45.6,45.87,45.55,45.78,239779.4141202841,21.0986,21.2235,21.0755,21.1819,239779.4141
2009-04-17 12:05:00,45.78,45.9,45.69,45.88,149372.56605587574,21.1819,21.2374,21.1403,21.2282,149372.5661
2009-04-17 12:10:00,45.89,45.95,45.69,45.71,183207.13855651475,21.2328,21.2606,21.1403,21.1495,183207.1386
2009-04-17 12:15:00,45.7,45.82,45.54,45.72,176788.3611367794,21.1449,21.2004,21.0709,21.1541,176788.3611
2009-04-17 12:20:00,45.7,45.86,45.68,45.73,129137.09825806592,21.1449,21.2189,21.1356,21.1588,129137.0983
2009-04-17 12:25:00,45.73,46.03,45.64,46.03,147958.2591667815,21.1588,21.2976,21.1171,21.2976,147958.2592
2009-04-17 12:30:00,46.02,46.02,45.52,45.58,175482.8470853078,21.293,21.293,21.0616,21.0894,175482.8471
2009-04-17 12:35:00,45.6,45.6,45.36,45.39,133271.22608772598,21.0986,21.0986,20.9876,21.0015,133271.2261
2009-04-17 12:40:00,45.42,45.64,45.4,45.56,124894.17759078322,21.0153,21.1171,21.0061,21.0801,124894.1776
2009-04-17 12:45:00,45.58,46.02,45.5,45.99,135229.4971649334,21.0894,21.293,21.0524,21.2791,135229.4972
2009-04-17 12:50:00,45.97,46.0,45.82,45.89,155682.5506379885,21.2698,21.2837,21.2004,21.2328,155682.5506
2009-04-17 12:55:00,45.89,45.89,45.66,45.83,135882.2541906692,21.2328,21.2328,21.1264,21.205,135882.2542
2009-04-17 13:00:00,45.85,45.94,45.77,45.82,88774.95550006891,21.2143,21.2559,21.1773,21.2004,88774.9555
2009-04-17 13:05:00,45.85,46.19,45.8,46.18,137949.31810549923,21.2143,21.3716,21.1912,21.367,137949.3181
2009-04-17 13:10:00,46.15,46.34,46.08,46.28,130007.440959047,21.3531,21.441,21.3207,21.4133,130007.441
2009-04-17 13:15:00,46.32,46.52,46.23,46.42,144259.30268761198,21.4318,21.5243,21.3901,21.478,144259.3027
2009-04-17 13:20:00,46.43,46.64,46.4,46.56,146108.78092719676,21.4827,21.5798,21.4688,21.5428,146108.7809
2009-04-17 13:25:00,46.57,46.72,46.42,46.6,141213.10323417824,21.5474,21.6168,21.478,21.5613,141213.1032
2009-04-17 13:30:00,46.6,46.65,46.33,46.51,111947.82991368984,21.5613,21.5844,21.4364,21.5197,111947.8299
2009-04-17 13:35:00,46.5,46.64,46.37,46.41,89210.12685055943,21.515,21.5798,21.4549,21.4734,89210.1269
2009-04-17 13:40:00,46.41,46.53,46.37,46.53,76698.95052395659,21.4734,21.5289,21.4549,21.5289,76698.9505
2009-04-17 13:45:00,46.52,46.64,46.46,46.62,141321.89607180087,21.5243,21.5798,21.4965,21.5706,141321.8961
2009-04-17 13:50:00,46.64,46.65,46.37,46.48,78657.221601164,21.5798,21.5844,21.4549,21.5058,78657.2216
2009-04-17 13:55:00,46.47,46.57,46.2,46.28,132509.67622436755,21.5012,21.5474,21.3762,21.4133,132509.6762
2009-04-17 14:00:00,46.29,46.48,46.0,46.05,204204.15621768305,21.4179,21.5058,21.2837,21.3068,204204.1562
2009-04-17 14:05:00,46.04,46.17,45.64,45.76,203116.22784145668,21.3022,21.3624,21.1171,21.1727,203116.2278
2009-04-17 14:10:00,45.77,45.79,45.43,45.69,178964.21788923204,21.1773,21.1865,21.02,21.1403,178964.2179
2009-04-17 14:15:00,45.7,45.99,45.65,45.99,132509.67622436755,21.1449,21.2791,21.1218,21.2791,132509.6762
2009-04-17 14:20:00,45.96,46.07,45.76,45.82,148937.3947053852,21.2652,21.3161,21.1727,21.2004,148937.3947
2009-04-17 14:25:00,45.81,45.94,45.66,45.86,143932.92417474408,21.1958,21.2559,21.1264,21.2189,143932.9242
2009-04-17 14:30:00,45.88,46.22,45.82,46.22,119889.70706014209,21.2282,21.3855,21.2004,21.3855,119889.7071
2009-04-17 14:35:00,46.21,46.39,46.03,46.3,146543.9522776873,21.3809,21.4641,21.2976,21.4225,146543.9523
2009-04-17 14:40:00,46.31,46.41,46.16,46.3,128810.71974519802,21.4271,21.4734,21.3577,21.4225,128810.7197
2009-04-17 14:45:00,46.3,46.48,46.16,46.18,321809.2136877498,21.4225,21.5058,21.3577,21.367,321809.2137
2009-04-17 14:50:00,46.17,46.19,45.84,45.84,198220.55014843817,21.3624,21.3716,21.2097,21.2097,198220.5501
2009-04-17 14:55:00,45.82,45.89,45.47,45.49,247068.5342410006,21.2004,21.2328,21.0385,21.0477,247068.5342
2009-04-17 15:00:00,45.5,45.84,45.5,45.82,218782.3964591159,21.0524,21.2097,21.0524,21.2004,218782.3965
2009-04-17 15:05:00,45.8,45.81,45.45,45.65,199961.2355504003,21.1912,21.1958,21.0292,21.1218,199961.2356
2009-04-17 15:10:00,45.64,45.95,45.51,45.94,219870.32483534224,21.1171,21.2606,21.057,21.2559,219870.3248
2009-04-17 15:15:00,45.94,45.95,45.67,45.67,233469.42953817145,21.2559,21.2606,21.131,21.131,233469.4295
2009-04-17 15:20:00,45.7,46.1,45.64,45.9,245327.8488390385,21.1449,21.33,21.1171,21.2374,245327.8488
2009-04-17 15:25:00,45.89,46.17,45.88,46.0,193868.8366435328,21.2328,21.3624,21.2282,21.2837,193868.8366
2009-04-17 15:30:00,46.02,46.17,45.55,45.78,300268.23183846835,21.293,21.3624,21.0755,21.1819,300268.2318
2009-04-17 15:35:00,45.8,46.02,45.66,45.98,263387.4598843956,21.1912,21.293,21.1264,21.2744,263387.4599
2009-04-17 15:40:00,45.99,46.31,45.89,46.01,359125.15699231304,21.2791,21.4271,21.2328,21.2883,359125.157
2009-04-17 15:45:00,46.01,46.25,45.82,46.06,411454.5118887998,21.2883,21.3994,21.2004,21.3115,411454.5119
2009-04-17 15:50:00,46.03,46.19,45.69,45.69,423530.51686491206,21.2976,21.3716,21.1403,21.1403,423530.5169
2009-04-17 15:55:00,45.69,45.72,45.13,45.39,1093694.396620334,21.1403,21.1541,20.8812,21.0015,1093694.3966
2009-04-20 09:30:00,43.88,44.12,43.35,43.58,243587.16343707632,20.3028,20.4138,20.0576,20.164,243587.1634
2009-04-20 09:35:00,43.61,43.74,43.39,43.69,287865.84834948817,20.1779,20.238,20.0761,20.2149,287865.8483
2009-04-20 09:40:00,43.68,43.75,43.13,43.16,253487.311660736,20.2103,20.2426,19.9558,19.9697,253487.3117
2009-04-20 09:45:00,43.17,43.2,42.93,43.17,178746.63221398677,19.9743,19.9882,19.8632,19.9743,178746.6322
2009-04-20 09:50:00,43.17,43.31,42.84,43.22,211710.8620136447,19.9743,20.0391,19.8216,19.9974,211710.862
2009-04-20 09:55:00,43.2,43.2,42.92,43.17,128919.51258282064,19.9882,19.9882,19.8586,19.9743,128919.5126
2009-04-20 10:00:00,43.16,43.19,42.82,42.95,166453.0415626292,19.9697,19.9835,19.8123,19.8725,166453.0416
2009-04-20 10:05:00,42.94,43.02,42.76,42.91,219543.9463224744,19.8679,19.9049,19.7846,19.854,219543.9463
2009-04-20 10:10:00,42.89,43.21,42.77,43.06,130225.02663429226,19.8447,19.9928,19.7892,19.9234,130225.0266
2009-04-20 10:15:00,43.06,43.06,42.92,42.95,94214.59738120058,19.9234,19.9234,19.8586,19.8725,94214.5974
2009-04-20 10:20:00,42.94,43.15,42.89,43.11,82029.79956746563,19.8679,19.965,19.8447,19.9465,82029.7996
2009-04-20 10:25:00,43.11,43.5,43.05,43.23,165582.69886164812,19.9465,20.127,19.9188,20.0021,165582.6989
2009-04-20 10:30:00,43.25,43.34,43.08,43.29,148175.84484202677,20.0113,20.0529,19.9326,20.0298,148175.8448
2009-04-20 10:35:00,43.27,43.57,43.17,43.55,164059.59913493125,20.0206,20.1594,19.9743,20.1501,164059.5991
2009-04-20 10:40:00,43.54,43.7,43.32,43.5,164277.18481017652,20.1455,20.2195,20.0437,20.127,164277.1848
2009-04-20 10:45:00,43.5,43.5,43.15,43.28,162971.67075870492,20.127,20.127,19.965,20.0252,162971.6708
2009-04-20 10:50:00,43.28,43.44,43.14,43.39,104658.7097929734,20.0252,20.0992,19.9604,20.0761,104658.7098
2009-04-20 10:55:00,43.4,43.48,43.25,43.33,128484.34123233012,20.0807,20.1177,20.0113,20.0483,128484.3412
2009-04-20 11:00:00,43.33,43.33,42.89,42.95,82138.59240508826,20.0483,20.0483,19.8447,19.8725,82138.5924
2009-04-20 11:05:00,42.95,43.08,42.85,43.02,96608.03980889852,19.8725,19.9326,19.8262,19.9049,96608.0398
2009-04-20 11:10:00,43.0,43.01,42.57,42.6,107160.94505829396,19.8956,19.9003,19.6967,19.7106,107160.9451
2009-04-20 11:15:00,42.6,42.77,42.45,42.71,95084.94008218164,19.7106,19.7892,19.6412,19.7615,95084.9401
2009-04-20 11:20:00,42.73,43.06,42.7,42.98,98022.34669799276,19.7707,19.9234,19.7568,19.8864,98022.3467
2009-04-20 11:25:00,42.97,43.02,42.84,42.95,66798.80230029694,19.8818,19.9049,19.8216,19.8725,66798.8023
2009-04-20 11:30:00,42.93,43.0,42.61,42.7,60380.02488056157,19.8632,19.8956,19.7152,19.7568,60380.0249
2009-04-20 11:35:00,42.71,42.8,42.49,42.53,63970.18852210848,19.7615,19.8031,19.6597,19.6782,63970.1885
2009-04-20 11:40:00,42.52,42.6,42.3,42.48,103897.15992961497,19.6735,19.7106,19.5717,19.655,103897.1599
2009-04-20 11:45:00,42.48,42.62,42.36,42.55,64078.98135973111,19.655,19.7198,19.5995,19.6874,64078.9814
2009-04-20 11:50:00,42.53,42.93,42.53,42.8,62773.46730825951,19.6782,19.8632,19.6782,19.8031,62773.4673
2009-04-20 11:55:00,42.81,42.82,42.48,42.55,45584.19896388342,19.8077,19.8123,19.655,19.6874,45584.199
2009-04-20 12:00:00,42.58,42.59,42.32,42.41,37315.94330456328,19.7013,19.7059,19.581,19.6226,37315.9433
2009-04-20 12:05:00,42.37,42.43,42.19,42.19,58965.71799146734,19.6041,19.6319,19.5209,19.5209,58965.718
2009-04-20 12:10:00,42.22,42.38,42.1,42.32,61576.74609441054,19.5347,19.6088,19.4792,19.581,61576.7461
2009-04-20 12:15:00,42.3,42.37,42.05,42.06,50697.4623321472,19.5717,19.6041,19.4561,19.4607,50697.4623
2009-04-20 12:20:00,42.05,42.15,41.94,41.99,62773.46730825951,19.4561,19.5023,19.4052,19.4283,62773.4673
2009-04-20 12:25:00,41.99,42.08,41.87,41.9,74305.50809625865,19.4283,19.47,19.3728,19.3867,74305.5081
2009-04-20 12:30:00,41.91,41.95,41.82,41.9,80615.4926783714,19.3913,19.4098,19.3497,19.3867,80615.4927
2009-04-20 12:35:00,41.9,41.96,41.68,41.7,104332.33128010549,19.3867,19.4144,19.2849,19.2941,104332.3313
2009-04-20 12:40:00,41.7,41.93,41.62,41.91,82029.79956746563,19.2941,19.4006,19.2571,19.3913,82029.7996
2009-04-20 12:45:00,41.88,41.89,41.63,41.81,63752.602846863214,19.3774,19.382,19.2617,19.345,63752.6028
2009-04-20 12:50:00,41.81,41.92,41.78,41.8,58965.71799146734,19.345,19.3959,19.3312,19.3404,58965.718
2009-04-20 12:55:00,41.81,42.25,41.8,42.21,95084.94008218164,19.345,19.5486,19.3404,19.5301,95084.9401
2009-04-20 13:00:00,42.2,42.24,41.87,41.87,102482.85304052071,19.5255,19.544,19.3728,19.3728,102482.853
2009-04-20 13:05:00,41.89,41.94,41.56,41.56,77242.91471206976,19.382,19.4052,19.2294,19.2294,77242.9147
2009-04-20 13:10:00,41.58,41.65,41.43,41.46,101177.33898904912,19.2386,19.271,19.1692,19.1831,101177.339
2009-04-20 13:15:00,41.45,41.48,41.36,41.38,89645.29820104997,19.1785,19.1923,19.1368,19.1461,89645.2982
2009-04-20 13:20:00,41.38,41.53,41.36,41.37,123479.87070168898,19.1461,19.2155,19.1368,19.1414,123479.8707
2009-04-20 13:25:00,41.37,41.44,41.21,41.39,95846.48994554007,19.1414,19.1738,19.0674,19.1507,95846.4899
2009-04-20 13:30:00,41.39,41.85,41.35,41.67,111839.0370760672,19.1507,19.3635,19.1322,19.2803,111839.0371
2009-04-20 13:35:00,41.66,41.85,41.57,41.83,90842.01941489894,19.2756,19.3635,19.234,19.3543,90842.0194
2009-04-20 13:40:00,41.87,42.22,41.85,42.13,173198.19749523248,19.3728,19.5347,19.3635,19.4931,173198.1975
2009-04-20 13:45:00,42.15,42.22,42.03,42.12,350204.14430725714,19.5023,19.5347,19.4468,19.4885,350204.1443
2009-04-20 13:50:00,42.11,42.37,42.06,42.34,137187.7682421408,19.4838,19.6041,19.4607,19.5903,137187.7682
2009-04-20 13:55:00,42.34,42.35,42.21,42.26,121304.01394923632,19.5903,19.5949,19.5301,19.5532,121304.0139
2009-04-20 14:00:00,42.27,42.27,41.84,41.94,150786.87294496995,19.5579,19.5579,19.3589,19.4052,150786.8729
2009-04-20 14:05:00,41.94,41.95,41.74,41.77,75284.64363486235,19.4052,19.4098,19.3126,19.3265,75284.6436
2009-04-20 14:10:00,41.76,41.78,41.51,41.61,108684.04478501085,19.3219,19.3312,19.2062,19.2525,108684.0448
2009-04-20 14:15:00,41.61,41.61,41.36,41.52,77678.0860625603,19.2525,19.2525,19.1368,19.2109,77678.0861
2009-04-20 14:20:00,41.52,41.55,41.3,41.36,91494.77644063474,19.2109,19.2247,19.1091,19.1368,91494.7764
2009-04-20 14:25:00,41.34,41.6,41.16,41.33,95084.94008218164,19.1276,19.2479,19.0443,19.1229,95084.9401
2009-04-20 14:30:00,41.33,41.6,41.17,41.2,93453.04751784216,19.1229,19.2479,19.0489,19.0628,93453.0475
2009-04-20 14:35:00,41.19,41.22,40.99,41.0,99654.23926233224,19.0582,19.072,18.9656,18.9703,99654.2393
2009-04-20 14:40:00,41.0,41.49,40.95,41.41,129681.06244617909,18.9703,19.197,18.9471,19.16,129681.0624
2009-04-20 14:45:00,41.39,41.4,41.16,41.23,55919.5185380336,19.1507,19.1553,19.0443,19.0767,55919.5185
2009-04-20 14:50:00,41.23,41.39,40.99,41.06,102918.02439101126,19.0767,19.1507,18.9656,18.998,102918.0244
2009-04-20 14:55:00,41.05,41.09,40.83,40.9,120868.84259874576,18.9934,19.0119,18.8916,18.924,120868.8426
2009-04-20 15:00:00,40.87,41.17,40.87,40.92,116625.92193146308,18.9101,19.0489,18.9101,18.9332,116625.9219
2009-04-20 15:05:00,40.91,41.02,40.79,40.9,124350.21340267004,18.9286,18.9795,18.8731,18.924,124350.2134
2009-04-20 15:10:00,40.89,41.01,40.84,40.9,101286.13182667176,18.9194,18.9749,18.8962,18.924,101286.1318
2009-04-20 15:15:00,40.92,40.93,40.75,40.83,115102.8222047462,18.9332,18.9379,18.8546,18.8916,115102.8222
2009-04-20 15:20:00,40.83,40.89,40.6,40.6,132400.8833867449,18.8916,18.9194,18.7852,18.7852,132400.8834
2009-04-20 15:25:00,40.6,40.66,40.43,40.53,188211.6090871559,18.7852,18.8129,18.7065,18.7528,188211.6091
2009-04-20 15:30:00,40.53,41.56,40.5,41.3,468135.5802901918,18.7528,19.2294,18.7389,19.1091,468135.5803
2009-04-20 15:35:00,41.31,41.35,40.58,40.59,344546.9167508802,19.1137,19.1322,18.7759,18.7806,344546.9168
2009-04-20 15:40:00,40.59,41.11,40.59,40.61,454318.8899121173,18.7806,19.0211,18.7806,18.7898,454318.8899
2009-04-20 15:45:00,40.64,40.82,40.26,40.52,400140.0567760459,18.8037,18.887,18.6279,18.7482,400140.0568
2009-04-20 15:50:00,40.52,40.82,40.33,40.44,718903.0710103619,18.7482,18.887,18.6603,18.7111,718903.071
2009-04-20 15:55:00,40.43,40.45,39.7,39.82,1598384.3703517308,18.7065,18.7158,18.3688,18.4243,1598384.3704
2009-04-21 09:30:00,38.73,38.91,38.17,38.89,307339.76628393953,17.9199,18.0032,17.6608,17.994,307339.7663
2009-04-21 09:35:00,38.89,39.26,38.52,39.22,313105.7866779391,17.994,18.1652,17.8228,18.1467,313105.7867
2009-04-21 09:40:00,39.22,39.94,39.18,39.43,346722.77350333286,18.1467,18.4798,18.1282,18.2438,346722.7735
2009-04-21 09:45:00,39.43,39.8,39.42,39.76,222372.5601006628,18.2438,18.415,18.2392,18.3965,222372.5601
2009-04-21 09:50:00,39.76,40.74,39.73,40.6,240105.79263315204,18.3965,18.85,18.3826,18.7852,240105.7926
2009-04-21 09:55:00,40.61,40.62,40.03,40.13,227485.82346892657,18.7898,18.7944,18.5214,18.5677,227485.8235
2009-04-21 10:00:00,40.13,40.25,39.57,39.63,188537.9876000238,18.5677,18.6232,18.3086,18.3364,188537.9876
2009-04-21 10:05:00,39.63,39.94,39.42,39.89,149698.94456874364,18.3364,18.4798,18.2392,18.4567,149698.9446
2009-04-21 10:10:00,39.89,39.9,39.36,39.44,136643.80405402763,18.4567,18.4613,18.2114,18.2485,136643.8041
2009-04-21 10:15:00,39.44,39.52,39.2,39.39,109880.7659988598,18.2485,18.2855,18.1374,18.2253,109880.766
2009-04-21 10:20:00,39.41,39.41,39.08,39.15,114123.6866661425,18.2346,18.2346,18.0819,18.1143,114123.6867
2009-04-21 10:25:00,39.16,39.18,38.95,38.95,100850.96047618122,18.1189,18.1282,18.0217,18.0217,100850.9605
2009-04-21 10:30:00,38.95,38.95,38.58,38.75,181357.66031693,18.0217,18.0217,17.8505,17.9292,181357.6603
2009-04-21 10:35:00,38.76,39.21,38.73,39.04,135773.46135304656,17.9338,18.142,17.9199,18.0634,135773.4614
2009-04-21 10:40:00,39.03,39.4,38.95,39.34,130551.40514716016,18.0588,18.23,18.0217,18.2022,130551.4051
2009-04-21 10:45:00,39.34,39.6,39.26,39.49,125220.55610365112,18.2022,18.3225,18.1652,18.2716,125220.5561
2009-04-21 10:50:00,39.49,39.73,39.41,39.58,62882.26014588215,18.2716,18.3826,18.2346,18.3132,62882.2601
2009-04-21 10:55:00,39.59,40.19,39.55,40.16,102265.26736527546,18.3179,18.5955,18.2994,18.5816,102265.2674
2009-04-21 11:00:00,40.16,40.41,40.06,40.16,112926.96545229352,18.5816,18.6973,18.5353,18.5816,112926.9655
2009-04-21 11:05:00,40.16,40.58,40.06,40.38,225527.5523917192,18.5816,18.7759,18.5353,18.6834,225527.5524
2009-04-21 11:10:00,40.37,41.07,40.32,41.07,161122.19251912017,18.6788,19.0026,18.6556,19.0026,161122.1925
2009-04-21 11:15:00,41.06,41.63,41.04,41.57,206597.59864538096,18.998,19.2617,18.9888,19.234,206597.5986
2009-04-21 11:20:00,41.57,41.83,41.32,41.55,203116.22784145668,19.234,19.3543,19.1183,19.2247,203116.2278
2009-04-21 11:25:00,41.55,41.59,41.0,41.01,156226.51482610166,19.2247,19.2432,18.9703,18.9749,156226.5148
2009-04-21 11:30:00,41.0,41.47,40.99,41.37,86055.13455950307,18.9703,19.1877,18.9656,19.1414,86055.1346
2009-04-21 11:35:00,41.38,41.4,41.11,41.19,54831.59016180727,19.1461,19.1553,19.0211,19.0582,54831.5902
2009-04-21 11:40:00,41.2,41.31,40.96,41.26,64622.94554784428,19.0628,19.1137,18.9517,19.0906,64622.9455
2009-04-21 11:45:00,41.27,41.76,41.17,41.67,128701.92690757538,19.0952,19.3219,19.0489,19.2803,128701.9269
2009-04-21 11:50:00,41.66,41.66,41.39,41.55,88557.36982482365,19.2756,19.2756,19.1507,19.2247,88557.3698
2009-04-21 11:55:00,41.55,41.69,41.39,41.4,69083.45189037225,19.2247,19.2895,19.1507,19.1553,69083.4519
2009-04-21 12:00:00,41.42,41.56,41.23,41.34,137405.35391738606,19.1646,19.2294,19.0767,19.1276,137405.3539
2009-04-21 12:05:00,41.36,41.47,41.21,41.24,92582.70481686108,19.1368,19.1877,19.0674,19.0813,92582.7048
2009-04-21 12:10:00,41.25,41.35,41.12,41.26,46889.713015355024,19.0859,19.1322,19.0258,19.0906,46889.713
2009-04-21 12:15:00,41.24,41.41,41.13,41.38,49500.74111829823,19.0813,19.16,19.0304,19.1461,49500.7411
2009-04-21 12:20:00,41.38,41.55,41.27,41.54,56572.2755637694,19.1461,19.2247,19.0952,19.2201,56572.2756
2009-04-21 12:25:00,41.53,41.82,41.41,41.65,128810.71974519802,19.2155,19.3497,19.16,19.271,128810.7197
2009-04-21 12:30:00,41.61,41.8,41.57,41.75,81921.006729843,19.2525,19.3404,19.234,19.3173,81921.0067
2009-04-21 12:35:00,41.78,41.95,41.69,41.8,130877.78366002806,19.3312,19.4098,19.2895,19.3404,130877.7837
2009-04-21 12:40:00,41.8,42.05,41.73,42.02,103570.78141674706,19.3404,19.4561,19.308,19.4422,103570.7814
2009-04-21 12:45:00,42.02,42.17,42.0,42.09,130116.23379666962,19.4422,19.5116,19.4329,19.4746,130116.2338
2009-04-21 12:50:00,42.11,42.42,41.99,42.34,89101.3340129368,19.4838,19.6273,19.4283,19.5903,89101.334
2009-04-21 12:55:00,42.32,42.36,41.93,42.17,91059.6050901442,19.581,19.5995,19.4006,19.5116,91059.6051
2009-04-21 13:00:00,42.15,42.35,41.97,42.11,114123.6866661425,19.5023,19.5949,19.4191,19.4838,114123.6867
2009-04-21 13:05:00,42.13,42.36,42.09,42.26,77351.7075496924,19.4931,19.5995,19.4746,19.5532,77351.7075
2009-04-21 13:10:00,42.26,42.83,42.2,42.55,134903.1186520655,19.5532,19.817,19.5255,19.6874,134903.1187
2009-04-21 13:15:00,42.57,42.71,42.3,42.36,178529.0465387415,19.6967,19.7615,19.5717,19.5995,178529.0465
2009-04-21 13:20:00,42.36,42.58,42.29,42.36,95846.48994554007,19.5995,19.7013,19.5671,19.5995,95846.4899
2009-04-21 13:25:00,42.4,42.54,42.35,42.43,87795.81996146521,19.618,19.6828,19.5949,19.6319,87795.82
2009-04-21 13:30:00,42.43,42.44,41.83,42.02,113906.10099089723,19.6319,19.6365,19.3543,19.4422,113906.101
2009-04-21 13:35:00,42.07,42.36,42.03,42.06,42646.79234807232,19.4653,19.5995,19.4468,19.4607,42646.7923
2009-04-21 13:40:00,42.08,42.54,42.06,42.12,63643.81000924058,19.47,19.6828,19.4607,19.4885,63643.81
2009-04-21 13:45:00,42.12,42.47,42.1,42.27,75937.40066059816,19.4885,19.6504,19.4792,19.5579,75937.4007
2009-04-21 13:50:00,42.26,42.42,42.13,42.31,46889.713015355024,19.5532,19.6273,19.4931,19.5764,46889.713
2009-04-21 13:55:00,42.33,42.43,42.05,42.13,56572.2755637694,19.5856,19.6319,19.4561,19.4931,56572.2756
2009-04-21 14:00:00,42.09,42.4,41.9,41.9,87251.85577335204,19.4746,19.618,19.3867,19.3867,87251.8558
2009-04-21 14:05:00,41.89,42.1,41.77,42.04,70497.75877946649,19.382,19.4792,19.3265,19.4515,70497.7588
2009-04-21 14:10:00,42.04,42.04,41.47,41.48,78766.01443878663,19.4515,19.4515,19.1877,19.1923,78766.0144
2009-04-21 14:15:00,41.48,41.69,41.37,41.37,83117.72794369196,19.1923,19.2895,19.1414,19.1414,83117.7279
2009-04-21 14:20:00,41.38,41.57,41.36,41.44,88230.99131195575,19.1461,19.234,19.1368,19.1738,88230.9913
2009-04-21 14:25:00,41.44,41.61,41.24,41.57,116408.3362562178,19.1738,19.2525,19.0813,19.234,116408.3363
2009-04-21 14:30:00,41.56,42.05,41.55,42.05,148502.22335489467,19.2294,19.4561,19.2247,19.4561,148502.2234
2009-04-21 14:35:00,42.05,42.28,42.0,42.12,104332.33128010549,19.4561,19.5625,19.4329,19.4885,104332.3313
2009-04-21 14:40:00,42.12,42.37,42.12,42.29,144368.09552523462,19.4885,19.6041,19.4885,19.5671,144368.0955
2009-04-21 14:45:00,42.29,42.68,42.25,42.38,162210.1208953465,19.5671,19.7476,19.5486,19.6088,162210.1209
2009-04-21 14:50:00,42.38,42.59,42.04,42.48,177441.1181625152,19.6088,19.7059,19.4515,19.655,177441.1182
2009-04-21 14:55:00,42.48,42.72,42.42,42.48,176135.6041110436,19.655,19.7661,19.6273,19.655,176135.6041
2009-04-21 15:00:00,42.5,42.9,42.44,42.87,226180.30941745496,19.6643,19.8494,19.6365,19.8355,226180.3094
2009-04-21 15:05:00,42.85,43.66,42.8,43.56,317022.32883235393,19.8262,20.201,19.8031,20.1547,317022.3288
2009-04-21 15:10:00,43.57,43.96,43.47,43.76,364238.4203605768,20.1594,20.3398,20.1131,20.2473,364238.4204
2009-04-21 15:15:00,43.75,43.9,43.49,43.55,311582.68695122225,20.2426,20.3121,20.1223,20.1501,311582.687
2009-04-21 15:20:00,43.52,43.67,43.05,43.16,205618.4631067773,20.1362,20.2056,19.9188,19.9697,205618.4631
2009-04-21 15:25:00,43.14,43.55,42.96,43.28,252943.3474726228,19.9604,20.1501,19.8771,20.0252,252943.3475
2009-04-21 15:30:00,43.28,43.43,43.04,43.34,177005.94681202466,20.0252,20.0946,19.9141,20.0529,177005.9468
2009-04-21 15:35:00,43.36,43.62,43.03,43.62,241411.30668462365,20.0622,20.1825,19.9095,20.1825,241411.3067
2009-04-21 15:40:00,43.61,43.73,42.71,42.81,384038.71680789615,20.1779,20.2334,19.7615,19.8077,384038.7168
2009-04-21 15:45:00,42.82,43.12,42.55,42.78,447247.3554666462,19.8123,19.9512,19.6874,19.7938,447247.3555
2009-04-21 15:50:00,42.77,43.4,42.57,43.39,537762.9963686772,19.7892,20.0807,19.6967,20.0761,537762.9964
2009-04-21 15:55:00,43.39,43.94,43.39,43.89,1328686.9258852226,20.0761,20.3306,20.0761,20.3074,1328686.9259
2009-04-22 09:30:00,43.93,44.55,43.67,44.16,387737.6732870656,20.3259,20.6128,20.2056,20.4324,387737.6733
2009-04-22 09:35:00,44.16,44.41,43.84,44.0,270785.3728427347,20.4324,20.548,20.2843,20.3583,270785.3728
2009-04-22 09:40:00,43.97,44.0,43.4,43.41,263169.8742091503,20.3444,20.3583,20.0807,20.0853,263169.8742
2009-04-22 09:45:00,43.42,43.51,42.62,42.71,220631.87469870067,20.09,20.1316,19.7198,19.7615,220631.8747
2009-04-22 09:50:00,42.67,42.93,42.56,42.82,287539.46983662026,19.7429,19.8632,19.692,19.8123,287539.4698
2009-04-22 09:55:00,42.81,42.93,42.67,42.93,187776.43773666536,19.8077,19.8632,19.7429,19.8632,187776.4377
2009-04-22 10:00:00,42.93,43.65,42.92,43.27,257512.6466527734,19.8632,20.1964,19.8586,20.0206,257512.6467
2009-04-22 10:05:00,43.26,43.9,43.24,43.32,224548.41685311543,20.0159,20.3121,20.0067,20.0437,224548.4169
2009-04-22 10:10:00,43.32,43.67,43.08,43.67,265019.3524487351,20.0437,20.2056,19.9326,20.2056,265019.3524
2009-04-22 10:15:00,43.66,44.24,43.58,44.03,308210.1089849206,20.201,20.4694,20.164,20.3722,308210.109
2009-04-22 10:20:00,44.04,44.36,43.82,44.1,242934.4064113405,20.3768,20.5249,20.275,20.4046,242934.4064
2009-04-22 10:25:00,44.1,44.44,44.07,44.38,174286.12587145882,20.4046,20.5619,20.3907,20.5341,174286.1259
2009-04-22 10:30:00,44.37,44.52,43.72,43.72,290259.2907771861,20.5295,20.5989,20.2288,20.2288,290259.2908
2009-04-22 10:35:00,43.71,43.98,43.62,43.7,140669.13904606507,20.2241,20.3491,20.1825,20.2195,140669.139
2009-04-22 10:40:00,43.68,44.11,43.47,43.62,220958.25321156852,20.2103,20.4092,20.1131,20.1825,220958.2532
2009-04-22 10:45:00,43.64,43.9,43.57,43.68,182989.55288126948,20.1918,20.3121,20.1594,20.2103,182989.5529
2009-04-22 10:50:00,43.69,44.1,43.66,44.01,280685.52106639434,20.2149,20.4046,20.201,20.3629,280685.5211
2009-04-22 10:55:00,44.03,44.45,44.01,44.17,450075.9692448346,20.3722,20.5665,20.3629,20.437,450075.9692
2009-04-22 11:00:00,44.19,44.24,43.97,44.08,373920.9829089912,20.4462,20.4694,20.3444,20.3953,373920.9829
2009-04-22 11:05:00,44.08,44.21,44.03,44.12,516113.22168177314,20.3953,20.4555,20.3722,20.4138,516113.2217
2009-04-22 11:10:00,44.1,44.19,43.7,43.78,292761.5260425067,20.4046,20.4462,20.2195,20.2565,292761.526
2009-04-22 11:15:00,43.75,43.84,43.69,43.78,138819.6608064803,20.2426,20.2843,20.2149,20.2565,138819.6608
2009-04-22 11:20:00,43.79,44.16,43.71,44.05,101177.33898904912,20.2612,20.4324,20.2241,20.3815,101177.339
2009-04-22 11:25:00,44.05,44.18,43.95,44.18,96064.07562078536,20.3815,20.4416,20.3352,20.4416,96064.0756
2009-04-22 11:30:00,44.22,44.42,44.15,44.16,142083.4459351593,20.4601,20.5527,20.4277,20.4324,142083.4459
2009-04-22 11:35:00,44.16,44.36,44.09,44.33,139363.62499459347,20.4324,20.5249,20.4,20.511,139363.625
2009-04-22 11:40:00,44.32,44.37,44.1,44.14,107487.32357116186,20.5064,20.5295,20.4046,20.4231,107487.3236
2009-04-22 11:45:00,44.15,44.23,43.99,44.06,66037.2524369385,20.4277,20.4647,20.3537,20.3861,66037.2524
2009-04-22 11:50:00,44.07,44.18,44.04,44.07,77895.67173780556,20.3907,20.4416,20.3768,20.3907,77895.6717
2009-04-22 11:55:00,44.05,44.1,43.89,43.97,77895.67173780556,20.3815,20.4046,20.3074,20.3444,77895.6717
2009-04-22 12:00:00,43.96,43.98,43.83,43.9,228900.1303580208,20.3398,20.3491,20.2797,20.3121,228900.1304
2009-04-22 12:05:00,43.9,44.03,43.81,43.97,144912.0597133478,20.3121,20.3722,20.2704,20.3444,144912.0597
2009-04-22 12:10:00,43.96,44.13,43.91,43.99,60597.61055580684,20.3398,20.4185,20.3167,20.3537,60597.6106
2009-04-22 12:15:00,44.0,44.03,43.85,43.86,88230.99131195575,20.3583,20.3722,20.2889,20.2935,88230.9913
2009-04-22 12:20:00,43.86,44.08,43.82,43.91,173415.78317047775,20.2935,20.3953,20.275,20.3167,173415.7832
2009-04-22 12:25:00,43.91,43.96,43.81,43.83,142736.2029608951,20.3167,20.3398,20.2704,20.2797,142736.203
2009-04-22 12:30:00,43.83,43.84,43.57,43.58,177441.1181625152,20.2797,20.2843,20.1594,20.164,177441.1182
2009-04-22 12:35:00,43.58,43.68,43.33,43.66,187667.6448990428,20.164,20.2103,20.0483,20.201,187667.6449
2009-04-22 12:40:00,43.66,43.79,43.47,43.48,218238.4322710028,20.201,20.2612,20.1131,20.1177,218238.4323
2009-04-22 12:45:00,43.48,43.5,43.23,43.44,199417.2713622872,20.1177,20.127,20.0021,20.0992,199417.2714
2009-04-22 12:50:00,43.46,43.52,43.29,43.5,129898.64812142435,20.1085,20.1362,20.0298,20.127,129898.6481
2009-04-22 12:55:00,43.5,43.84,43.5,43.65,115429.2007176141,20.127,20.2843,20.127,20.1964,115429.2007
2009-04-22 13:00:00,43.63,43.87,43.48,43.66,63317.43149637268,20.1871,20.2982,20.1177,20.201,63317.4315
2009-04-22 13:05:00,43.66,43.73,43.48,43.59,106399.39519493553,20.201,20.2334,20.1177,20.1686,106399.3952
2009-04-22 13:10:00,43.6,43.64,43.33,43.4,79636.3571397677,20.1732,20.1918,20.0483,20.0807,79636.3571
2009-04-22 13:15:00,43.41,43.65,43.39,43.54,97152.00399701168,20.0853,20.1964,20.0761,20.1455,97152.004
2009-04-22 13:20:00,43.52,43.96,43.51,43.85,87034.27009810678,20.1362,20.3398,20.1316,20.2889,87034.2701
2009-04-22 13:25:00,43.84,44.21,43.69,43.97,110751.10869984089,20.2843,20.4555,20.2149,20.3444,110751.1087
2009-04-22 13:30:00,44.0,44.36,43.82,44.36,104985.08830584127,20.3583,20.5249,20.275,20.5249,104985.0883
2009-04-22 13:35:00,44.34,44.55,44.22,44.4,122283.14948784,20.5156,20.6128,20.4601,20.5434,122283.1495
2009-04-22 13:40:00,44.41,44.56,44.18,44.29,97478.38250987958,20.548,20.6174,20.4416,20.4925,97478.3825
2009-04-22 13:45:00,44.31,44.38,44.09,44.32,67125.18081316484,20.5018,20.5341,20.4,20.5064,67125.1808
2009-04-22 13:50:00,44.34,44.43,44.22,44.23,112818.1726146709,20.5156,20.5573,20.4601,20.4647,112818.1726
2009-04-22 13:55:00,44.23,44.27,43.68,43.68,130660.1979847828,20.4647,20.4832,20.2103,20.2103,130660.198
2009-04-22 14:00:00,43.71,43.92,43.53,43.54,166779.4200754971,20.2241,20.3213,20.1409,20.1455,166779.4201
2009-04-22 14:05:00,43.52,44.02,43.43,43.81,61359.16041916527,20.1362,20.3676,20.0946,20.2704,61359.1604
2009-04-22 14:10:00,43.8,44.2,43.74,44.18,51241.42652026037,20.2658,20.4509,20.238,20.4416,51241.4265
2009-04-22 14:15:00,44.19,44.46,44.12,44.18,119563.32854727418,20.4462,20.5712,20.4138,20.4416,119563.3285
2009-04-22 14:20:00,44.18,44.45,44.17,44.23,66146.04527456114,20.4416,20.5665,20.437,20.4647,66146.0453
2009-04-22 14:25:00,44.22,44.39,44.11,44.25,62447.08879539161,20.4601,20.5388,20.4092,20.474,62447.0888
2009-04-22 14:30:00,44.28,44.81,44.28,44.64,139798.796345084,20.4879,20.7331,20.4879,20.6544,139798.7963
2009-04-22 14:35:00,44.66,45.0,44.62,44.97,119672.12138489682,20.6637,20.821,20.6452,20.8071,119672.1214
2009-04-22 14:40:00,44.97,45.22,44.78,45.03,185600.5809842127,20.8071,20.9228,20.7192,20.8349,185600.581
2009-04-22 14:45:00,45.04,45.15,44.99,45.06,102482.85304052071,20.8395,20.8904,20.8164,20.8488,102482.853
2009-04-22 14:50:00,45.05,45.18,44.98,45.05,97587.1753475022,20.8441,20.9043,20.8118,20.8441,97587.1753
2009-04-22 14:55:00,45.05,45.05,44.26,44.46,176897.15397440203,20.8441,20.8441,20.4786,20.5712,176897.154
2009-04-22 15:00:00,44.45,44.64,44.05,44.56,213995.51160372,20.5665,20.6544,20.3815,20.6174,213995.5116
2009-04-22 15:05:00,44.58,44.65,44.34,44.45,101612.51033953966,20.6267,20.6591,20.5156,20.5665,101612.5103
2009-04-22 15:10:00,44.45,45.21,44.44,45.0,209970.17661168252,20.5665,20.9182,20.5619,20.821,209970.1766
2009-04-22 15:15:00,45.07,45.17,44.46,44.6,168084.9341269687,20.8534,20.8997,20.5712,20.6359,168084.9341
2009-04-22 15:20:00,44.61,44.88,44.47,44.64,145891.1952519515,20.6406,20.7655,20.5758,20.6544,145891.1953
2009-04-22 15:25:00,44.62,44.67,44.36,44.46,126961.24150561326,20.6452,20.6683,20.5249,20.5712,126961.2415
2009-04-22 15:30:00,44.43,44.49,44.05,44.27,190605.05151485384,20.5573,20.585,20.3815,20.4832,190605.0515
2009-04-22 15:35:00,44.27,44.29,43.17,43.4,337910.55365589954,20.4832,20.4925,19.9743,20.0807,337910.5537
2009-04-22 15:40:00,43.4,43.83,43.28,43.6,334973.1470400884,20.0807,20.2797,20.0252,20.1732,334973.147
2009-04-22 15:45:00,43.61,43.66,43.1,43.22,351400.8655211061,20.1779,20.201,19.9419,19.9974,351400.8655
2009-04-22 15:50:00,43.23,43.34,42.95,43.01,688332.2836384019,20.0021,20.0529,19.8725,19.9003,688332.2836
2009-04-22 15:55:00,43.04,43.04,42.45,42.86,1173113.1680848566,19.9141,19.9141,19.6412,19.8309,1173113.1681
2009-04-23 09:30:00,42.77,43.46,42.48,42.82,144912.0597133478,19.7892,20.1085,19.655,19.8123,144912.0597
2009-04-23 09:35:00,42.68,43.75,42.59,43.69,207903.11269685256,19.7476,20.2426,19.7059,20.2149,207903.1127
2009-04-23 09:40:00,43.66,43.9,43.05,43.4,155900.13631323376,20.201,20.3121,19.9188,20.0807,155900.1363
2009-04-23 09:45:00,43.33,43.65,43.21,43.41,120760.04976112314,20.0483,20.1964,19.9928,20.0853,120760.0498
2009-04-23 09:50:00,43.45,43.53,43.24,43.28,117387.47179482153,20.1038,20.1409,20.0067,20.0252,117387.4718
2009-04-23 09:55:00,43.29,43.32,42.93,42.95,64949.32406071218,20.0298,20.0437,19.8632,19.8725,64949.3241
2009-04-23 10:00:00,42.93,42.93,42.05,42.36,238800.27858168047,19.8632,19.8632,19.4561,19.5995,238800.2786
2009-04-23 10:05:00,42.35,42.88,42.29,42.59,126199.69164225482,19.5949,19.8401,19.5671,19.7059,126199.6916
2009-04-23 10:10:00,42.62,43.16,42.62,42.86,136752.59689165026,19.7198,19.9697,19.7198,19.8309,136752.5969
2009-04-23 10:15:00,42.84,43.15,42.81,43.05,72782.4083695418,19.8216,19.965,19.8077,19.9188,72782.4084
2009-04-23 10:20:00,42.99,43.27,42.71,43.17,88883.74833769153,19.891,20.0206,19.7615,19.9743,88883.7483
2009-04-23 10:25:00,43.16,43.29,42.99,43.1,66690.00946267431,19.9697,20.0298,19.891,19.9419,66690.0095
2009-04-23 10:30:00,43.13,43.19,42.7,43.0,79418.77146452243,19.9558,19.9835,19.7568,19.8956,79418.7715
2009-04-23 10:35:00,43.0,43.29,42.95,43.01,72999.99404478706,19.8956,20.0298,19.8725,19.9003,72999.994
2009-04-23 10:40:00,43.03,43.2,42.71,42.82,131748.1263610091,19.9095,19.9882,19.7615,19.8123,131748.1264
2009-04-23 10:45:00,42.82,43.03,42.69,42.94,151439.62997070578,19.8123,19.9095,19.7522,19.8679,151439.63
2009-04-23 10:50:00,42.94,42.99,42.8,42.84,91494.77644063474,19.8679,19.891,19.8031,19.8216,91494.7764
2009-04-23 10:55:00,42.84,42.87,42.51,42.53,132292.09054912228,19.8216,19.8355,19.6689,19.6782,132292.0905
2009-04-23 11:00:00,42.57,42.71,42.33,42.68,112491.794101803,19.6967,19.7615,19.5856,19.7476,112491.7941
2009-04-23 11:05:00,42.68,42.68,42.46,42.49,103679.5742543697,19.7476,19.7476,19.6458,19.6597,103679.5743
2009-04-23 11:10:00,42.47,42.55,42.23,42.34,118366.6073334252,19.6504,19.6874,19.5394,19.5903,118366.6073
2009-04-23 11:15:00,42.28,42.3,42.08,42.15,87251.85577335204,19.5625,19.5717,19.47,19.5023,87251.8558
2009-04-23 11:20:00,42.15,42.48,42.08,42.29,99980.61777520015,19.5023,19.655,19.47,19.5671,99980.6178
2009-04-23 11:25:00,42.3,42.44,42.14,42.32,83117.72794369196,19.5717,19.6365,19.4977,19.581,83117.7279
2009-04-23 11:30:00,42.33,42.43,42.13,42.37,43408.342211430754,19.5856,19.6319,19.4931,19.6041,43408.3422
2009-04-23 11:35:00,42.38,42.55,42.27,42.27,38512.664518412246,19.6088,19.6874,19.5579,19.5579,38512.6645
2009-04-23 11:40:00,42.31,42.47,42.19,42.46,61794.33176965581,19.5764,19.6504,19.5209,19.6458,61794.3318
2009-04-23 11:45:00,42.44,42.47,42.11,42.26,70497.75877946649,19.6365,19.6504,19.4838,19.5532,70497.7588
2009-04-23 11:50:00,42.27,42.53,42.26,42.48,42102.82815995915,19.5579,19.6782,19.5532,19.655,42102.8282
2009-04-23 11:55:00,42.49,42.56,42.16,42.4,64078.98135973111,19.6597,19.692,19.507,19.618,64078.9814
2009-04-23 12:00:00,42.36,42.45,42.14,42.25,52764.52624697723,19.5995,19.6412,19.4977,19.5486,52764.5262
2009-04-23 12:05:00,42.25,42.31,42.04,42.16,59183.30366671261,19.5486,19.5764,19.4515,19.507,59183.3037
2009-04-23 12:10:00,42.16,42.35,42.14,42.26,62120.71028252371,19.507,19.5949,19.4977,19.5532,62120.7103
2009-04-23 12:15:00,42.26,42.54,42.24,42.45,32637.85128679004,19.5532,19.6828,19.544,19.6412,32637.8513
2009-04-23 12:20:00,42.48,42.64,42.45,42.45,38730.25019365751,19.655,19.7291,19.6412,19.6412,38730.2502
2009-04-23 12:25:00,42.44,42.56,42.33,42.56,38730.25019365751,19.6365,19.692,19.5856,19.692,38730.2502
2009-04-23 12:30:00,42.54,42.59,42.26,42.36,24478.38846509253,19.6828,19.7059,19.5532,19.5995,24478.3885
2009-04-23 12:35:00,42.38,42.56,42.36,42.55,20561.846310677724,19.6088,19.692,19.5995,19.6874,20561.8463
2009-04-23 12:40:00,42.58,42.82,42.58,42.72,55810.72570041097,19.7013,19.8123,19.7013,19.7661,55810.7257
2009-04-23 12:45:00,42.69,42.71,42.48,42.58,36445.60060358221,19.7522,19.7615,19.655,19.7013,36445.6006
2009-04-23 12:50:00,42.58,42.81,42.58,42.76,46889.713015355024,19.7013,19.8077,19.7013,19.7846,46889.713
2009-04-23 12:55:00,42.76,43.02,42.76,43.02,73435.16539527758,19.7846,19.9049,19.7846,19.9049,73435.1654
2009-04-23 13:00:00,43.02,43.35,43.02,43.19,83552.8992941825,19.9049,20.0576,19.9049,19.9835,83552.8993
2009-04-23 13:05:00,43.17,43.39,43.09,43.24,60053.64636769367,19.9743,20.0761,19.9373,20.0067,60053.6464
2009-04-23 13:10:00,43.27,43.36,43.04,43.2,44931.44193814762,20.0206,20.0622,19.9141,19.9882,44931.4419
2009-04-23 13:15:00,43.2,43.26,43.12,43.14,61359.16041916527,19.9882,20.0159,19.9512,19.9604,61359.1604
2009-04-23 13:20:00,43.15,43.29,43.04,43.23,41123.69262135545,19.965,20.0298,19.9141,20.0021,41123.6926
2009-04-23 13:25:00,43.2,43.29,43.14,43.14,58748.13231622207,19.9882,20.0298,19.9604,19.9604,58748.1323
2009-04-23 13:30:00,43.18,43.2,42.97,43.05,59292.09650433524,19.9789,19.9882,19.8818,19.9188,59292.0965
2009-04-23 13:35:00,43.05,43.25,43.03,43.2,68430.69486463645,19.9188,20.0113,19.9095,19.9882,68430.6949
2009-04-23 13:40:00,43.2,43.22,43.05,43.07,64840.53122308954,19.9882,19.9974,19.9188,19.928,64840.5312
2009-04-23 13:45:00,43.08,43.1,42.79,43.0,55484.34718754307,19.9326,19.9419,19.7985,19.8956,55484.3472
2009-04-23 13:50:00,43.02,43.14,42.84,43.14,58965.71799146734,19.9049,19.9604,19.8216,19.9604,58965.718
2009-04-23 13:55:00,43.16,43.27,43.08,43.21,56572.2755637694,19.9697,20.0206,19.9326,19.9928,56572.2756
2009-04-23 14:00:00,43.22,43.22,42.84,43.09,60488.81771818421,19.9974,19.9974,19.8216,19.9373,60488.8177
2009-04-23 14:05:00,43.11,43.19,42.91,42.96,30679.58020958264,19.9465,19.9835,19.854,19.8771,30679.5802
2009-04-23 14:10:00,42.96,42.96,42.71,42.86,67995.52351414591,19.8771,19.8771,19.7615,19.8309,67995.5235
2009-04-23 14:15:00,42.86,43.16,42.77,43.04,107378.53073353924,19.8309,19.9697,19.7892,19.9141,107378.5307
2009-04-23 14:20:00,43.05,43.2,42.99,43.12,63752.602846863214,19.9188,19.9882,19.891,19.9512,63752.6028
2009-04-23 14:25:00,43.15,43.33,43.03,43.27,116952.30044433098,19.965,20.0483,19.9095,20.0206,116952.3004
2009-04-23 14:30:00,43.32,43.39,43.12,43.18,116408.3362562178,20.0437,20.0761,19.9512,19.9789,116408.3363
2009-04-23 14:35:00,43.2,43.61,43.15,43.55,145891.1952519515,19.9882,20.1779,19.965,20.1501,145891.1953
2009-04-23 14:40:00,43.56,43.72,43.39,43.55,153397.90104791318,20.1547,20.2288,20.0761,20.1501,153397.901
2009-04-23 14:45:00,43.55,43.78,43.52,43.73,120651.2569235005,20.1501,20.2565,20.1362,20.2334,120651.2569
2009-04-23 14:50:00,43.72,43.89,43.62,43.72,89318.91968818207,20.2288,20.3074,20.1825,20.2288,89318.9197
2009-04-23 14:55:00,43.73,43.73,43.26,43.57,116625.92193146308,20.2334,20.2334,20.0159,20.1594,116625.9219
2009-04-23 15:00:00,43.58,43.75,43.18,43.44,169716.8266913082,20.164,20.2426,19.9789,20.0992,169716.8267
2009-04-23 15:05:00,43.44,43.51,43.23,43.39,121086.42827399104,20.0992,20.1316,20.0021,20.0761,121086.4283
2009-04-23 15:10:00,43.4,43.4,42.95,43.18,128810.71974519802,20.0807,20.0807,19.8725,19.9789,128810.7197
2009-04-23 15:15:00,43.18,43.27,42.61,42.71,158511.16441617697,19.9789,20.0206,19.7152,19.7615,158511.1644
2009-04-23 15:20:00,42.7,42.98,42.33,42.91,192128.1512415707,19.7568,19.8864,19.5856,19.854,192128.1512
2009-04-23 15:25:00,42.91,42.93,42.3,42.53,164385.97764779915,19.854,19.8632,19.5717,19.6782,164385.9776
2009-04-23 15:30:00,42.52,42.52,42.12,42.31,202354.67797809825,19.6735,19.6735,19.4885,19.5764,202354.678
2009-04-23 15:35:00,42.29,42.51,42.19,42.49,225527.5523917192,19.5671,19.6689,19.5209,19.6597,225527.5524
2009-04-23 15:40:00,42.52,43.36,42.49,43.3,260776.4317814524,19.6735,20.0622,19.6597,20.0344,260776.4318
2009-04-23 15:45:00,43.34,43.51,42.85,43.32,280903.1067416396,20.0529,20.1316,19.8262,20.0437,280903.1067
2009-04-23 15:50:00,43.36,44.53,43.16,44.35,612721.2614906717,20.0622,20.6035,19.9697,20.5203,612721.2615
2009-04-23 15:55:00,44.4,44.98,44.32,44.63,1552473.7928749796,20.5434,20.8118,20.5064,20.6498,1552473.7929
2009-04-24 09:30:00,43.94,44.5,43.3,43.43,181031.28180406208,20.3306,20.5897,20.0344,20.0946,181031.2818
2009-04-24 09:35:00,43.37,43.95,43.37,43.55,141213.10323417824,20.0668,20.3352,20.0668,20.1501,141213.1032
2009-04-24 09:40:00,43.55,43.75,43.33,43.45,66146.04527456114,20.1501,20.2426,20.0483,20.1038,66146.0453
2009-04-24 09:45:00,43.54,43.56,43.03,43.56,99001.48223659644,20.1455,20.1547,19.9095,20.1547,99001.4822
2009-04-24 09:50:00,43.57,44.25,43.53,43.89,137296.56107976343,20.1594,20.474,20.1409,20.3074,137296.5611
2009-04-24 09:55:00,43.88,44.35,43.75,44.35,143062.581473763,20.3028,20.5203,20.2426,20.5203,143062.5815
2009-04-24 10:00:00,44.38,45.27,44.36,44.9,169390.4481784403,20.5341,20.9459,20.5249,20.7747,169390.4482
2009-04-24 10:05:00,44.88,45.04,44.44,44.46,95846.48994554007,20.7655,20.8395,20.5619,20.5712,95846.4899
2009-04-24 10:10:00,44.47,44.64,44.2,44.41,130768.99082240542,20.5758,20.6544,20.4509,20.548,130768.9908
2009-04-24 10:15:00,44.41,44.72,44.26,44.49,81594.62821697509,20.548,20.6915,20.4786,20.585,81594.6282
2009-04-24 10:20:00,44.5,44.64,44.12,44.46,114558.85801663304,20.5897,20.6544,20.4138,20.5712,114558.858
2009-04-24 10:25:00,44.47,44.83,44.22,44.59,103679.5742543697,20.5758,20.7424,20.4601,20.6313,103679.5743
2009-04-24 10:30:00,44.59,45.04,44.59,44.97,87034.27009810678,20.6313,20.8395,20.6313,20.8071,87034.2701
2009-04-24 10:35:00,44.93,45.01,44.84,44.92,94105.80454357796,20.7886,20.8256,20.747,20.784,94105.8045
2009-04-24 10:40:00,44.93,45.01,44.75,44.77,83226.5207813146,20.7886,20.8256,20.7053,20.7146,83226.5208
2009-04-24 10:45:00,44.77,45.22,44.75,45.15,164821.1489982897,20.7146,20.9228,20.7053,20.8904,164821.149
2009-04-24 10:50:00,45.18,45.23,44.98,44.98,95302.52575742692,20.9043,20.9274,20.8118,20.8118,95302.5258
2009-04-24 10:55:00,44.98,45.19,44.91,44.94,77025.32903682449,20.8118,20.9089,20.7794,20.7932,77025.329
2009-04-24 11:00:00,44.95,45.06,44.72,44.75,117278.67895719888,20.7979,20.8488,20.6915,20.7053,117278.679
2009-04-24 11:05:00,44.8,44.87,44.61,44.72,74196.71525863602,20.7285,20.7609,20.6406,20.6915,74196.7153
2009-04-24 11:10:00,44.74,44.92,44.7,44.8,43843.51356192129,20.7007,20.784,20.6822,20.7285,43843.5136
2009-04-24 11:15:00,44.84,45.03,44.8,44.89,75828.60782297552,20.747,20.8349,20.7285,20.7701,75828.6078
2009-04-24 11:20:00,44.93,44.97,44.77,44.94,79527.56430214507,20.7886,20.8071,20.7146,20.7932,79527.5643
2009-04-24 11:25:00,44.9,44.99,44.71,44.88,31876.301423431607,20.7747,20.8164,20.6868,20.7655,31876.3014
2009-04-24 11:30:00,44.87,45.0,44.86,44.99,56245.8970509015,20.7609,20.821,20.7562,20.8164,56245.8971
2009-04-24 11:35:00,44.98,45.11,44.91,45.04,51459.01219550563,20.8118,20.8719,20.7794,20.8395,51459.0122
2009-04-24 11:40:00,45.04,45.07,44.84,45.02,56137.104213278864,20.8395,20.8534,20.747,20.8303,56137.1042
2009-04-24 11:45:00,45.03,45.27,44.95,45.06,70715.34445471175,20.8349,20.9459,20.7979,20.8488,70715.3445
2009-04-24 11:50:00,45.06,45.22,44.96,45.21,43081.96369856285,20.8488,20.9228,20.8025,20.9182,43081.9637
2009-04-24 11:55:00,45.21,45.37,45.15,45.24,92473.91197923844,20.9182,20.9922,20.8904,20.9321,92473.912
2009-04-24 12:00:00,45.26,45.36,44.98,45.06,92256.32630399318,20.9413,20.9876,20.8118,20.8488,92256.3263
2009-04-24 12:05:00,45.05,45.17,45.03,45.09,46780.92017773239,20.8441,20.8997,20.8349,20.8627,46780.9202
2009-04-24 12:10:00,45.04,45.13,44.91,45.09,31985.09426105424,20.8395,20.8812,20.7794,20.8627,31985.0943
2009-04-24 12:15:00,45.1,45.18,44.86,45.0,44931.44193814762,20.8673,20.9043,20.7562,20.821,44931.4419
2009-04-24 12:20:00,45.0,45.18,44.92,45.18,35901.636415469045,20.821,20.9043,20.784,20.9043,35901.6364
2009-04-24 12:25:00,45.18,45.18,45.0,45.09,16645.30415626292,20.9043,20.9043,20.821,20.8627,16645.3042
2009-04-24 12:30:00,45.05,45.31,45.05,45.23,39818.17856988385,20.8441,20.9644,20.8441,20.9274,39818.1786
2009-04-24 12:35:00,45.23,45.59,45.21,45.57,73435.16539527758,20.9274,21.094,20.9182,21.0847,73435.1654
2009-04-24 12:40:00,45.59,45.63,45.3,45.38,64405.35987259901,21.094,21.1125,20.9598,20.9968,64405.3599
2009-04-24 12:45:00,45.35,45.43,45.17,45.31,72782.4083695418,20.983,21.02,20.8997,20.9644,72782.4084
2009-04-24 12:50:00,45.31,45.48,45.15,45.42,71694.47999331546,20.9644,21.0431,20.8904,21.0153,71694.48
2009-04-24 12:55:00,45.4,45.67,45.4,45.62,63317.43149637268,21.0061,21.131,21.0061,21.1079,63317.4315
2009-04-24 13:00:00,45.64,45.81,45.54,45.75,49065.56976780769,21.1171,21.1958,21.0709,21.168,49065.5698
2009-04-24 13:05:00,45.78,45.8,45.55,45.55,58421.75380335417,21.1819,21.1912,21.0755,21.0755,58421.7538
2009-04-24 13:10:00,45.57,45.67,45.49,45.49,30353.201696714736,21.0847,21.131,21.0477,21.0477,30353.2017
2009-04-24 13:15:00,45.5,45.76,45.41,45.75,44713.85626290235,21.0524,21.1727,21.0107,21.168,44713.8563
2009-04-24 13:20:00,45.75,46.0,45.73,45.95,91712.36211588,21.168,21.2837,21.1588,21.2606,91712.3621
2009-04-24 13:25:00,45.95,45.95,45.53,45.84,78222.05025067346,21.2606,21.2606,21.0662,21.2097,78222.0503
2009-04-24 13:30:00,45.84,45.84,45.27,45.54,156117.72198847902,21.2097,21.2097,20.9459,21.0709,156117.722
2009-04-24 13:35:00,45.54,45.56,45.32,45.42,96608.03980889852,21.0709,21.0801,20.9691,21.0153,96608.0398
2009-04-24 13:40:00,45.42,45.55,45.35,45.45,29700.444670978937,21.0153,21.0755,20.983,21.0292,29700.4447
2009-04-24 13:45:00,45.44,45.55,45.42,45.52,17950.818207734523,21.0246,21.0755,21.0153,21.0616,17950.8182
2009-04-24 13:50:00,45.5,45.55,45.32,45.47,39383.00721939332,21.0524,21.0755,20.9691,21.0385,39383.0072
2009-04-24 13:55:00,45.5,45.56,45.37,45.53,41667.656809468615,21.0524,21.0801,20.9922,21.0662,41667.6568
2009-04-24 14:00:00,45.5,45.9,44.86,45.55,241628.8923598689,21.0524,21.2374,20.7562,21.0755,241628.8924
2009-04-24 14:05:00,45.54,45.81,44.87,45.05,213342.75457798425,21.0709,21.1958,20.7609,20.8441,213342.7546
2009-04-24 14:10:00,45.02,45.33,44.57,44.73,189408.33030100487,20.8303,20.9737,20.6221,20.6961,189408.3303
2009-04-24 14:15:00,44.75,45.31,44.74,45.26,174286.12587145882,20.7053,20.9644,20.7007,20.9413,174286.1259
2009-04-24 14:20:00,45.22,45.66,45.17,45.3,112926.96545229352,20.9228,21.1264,20.8997,20.9598,112926.9655
2009-04-24 14:25:00,45.3,45.66,45.12,45.63,84749.62050803147,20.9598,21.1264,20.8765,21.1125,84749.6205
2009-04-24 14:30:00,45.63,45.94,45.63,45.9,154812.20793700742,21.1125,21.2559,21.1125,21.2374,154812.2079
2009-04-24 14:35:00,45.91,46.58,45.91,46.5,262299.5315081693,21.2421,21.5521,21.2421,21.515,262299.5315
2009-04-24 14:40:00,46.48,47.0,46.18,46.99,265019.3524487351,21.5058,21.7464,21.367,21.7418,265019.3524
2009-04-24 14:45:00,46.99,47.28,46.64,46.77,221611.0102373044,21.7418,21.8759,21.5798,21.64,221611.0102
2009-04-24 14:50:00,46.76,47.03,46.59,46.87,198873.307174174,21.6353,21.7603,21.5567,21.6862,198873.3072
2009-04-24 14:55:00,46.86,47.11,46.71,47.05,245436.6416766611,21.6816,21.7973,21.6122,21.7695,245436.6417
2009-04-24 15:00:00,47.05,47.27,46.8,47.01,286777.9199732618,21.7695,21.8713,21.6539,21.751,286777.92
2009-04-24 15:05:00,47.01,47.37,46.83,46.86,357384.4715903509,21.751,21.9176,21.6677,21.6816,357384.4716
2009-04-24 15:10:00,46.83,47.04,46.61,46.92,235427.7006153788,21.6677,21.7649,21.5659,21.7094,235427.7006
2009-04-24 15:15:00,46.95,47.18,46.86,46.91,164494.7704854218,21.7233,21.8297,21.6816,21.7047,164494.7705
2009-04-24 15:20:00,46.9,47.46,46.88,47.46,163080.46359632755,21.7001,21.9592,21.6909,21.9592,163080.4636
2009-04-24 15:25:00,47.43,47.55,47.07,47.45,248918.01248058537,21.9453,22.0009,21.7788,21.9546,248918.0125
2009-04-24 15:30:00,47.44,48.28,47.39,48.08,410257.7906749508,21.95,22.3386,21.9268,22.2461,410257.7907
2009-04-24 15:35:00,48.07,48.09,47.21,47.58,395461.96475827263,22.2415,22.2507,21.8436,22.0147,395461.9648
2009-04-24 15:40:00,47.6,47.81,47.31,47.7,310821.1370878638,22.024,22.1212,21.8898,22.0703,310821.1371
2009-04-24 15:45:00,47.7,48.03,47.52,47.71,396658.6859721216,22.0703,22.223,21.987,22.0749,396658.686
2009-04-24 15:50:00,47.71,47.8,47.02,47.28,706283.1018461365,22.0749,22.1165,21.7556,21.8759,706283.1018
2009-04-24 15:55:00,47.28,47.35,46.22,46.71,910269.6723885742,21.8759,21.9083,21.3855,21.6122,910269.6724
2009-04-27 09:30:00,44.73,45.0,43.75,44.6,468026.7874525692,20.6961,20.821,20.2426,20.6359,468026.7875
2009-04-27 09:35:00,44.64,44.8,44.2,44.34,295698.93265831773,20.6544,20.7285,20.4509,20.5156,295698.9327
2009-04-27 09:40:00,44.33,44.47,44.12,44.29,173742.16168334565,20.511,20.5758,20.4138,20.4925,173742.1617
2009-04-27 09:45:00,44.26,44.48,44.12,44.48,151657.21564595104,20.4786,20.5804,20.4138,20.5804,151657.2156
2009-04-27 09:50:00,44.48,45.04,44.36,45.04,163515.63494681809,20.5804,20.8395,20.5249,20.8395,163515.6349
2009-04-27 09:55:00,45.03,45.04,44.6,44.64,150134.11591923417,20.8349,20.8395,20.6359,20.6544,150134.1159
2009-04-27 10:00:00,44.63,44.93,44.48,44.62,95737.69710791744,20.6498,20.7886,20.5804,20.6452,95737.6971
2009-04-27 10:05:00,44.65,44.74,44.22,44.34,97478.38250987958,20.6591,20.7007,20.4601,20.5156,97478.3825
2009-04-27 10:10:00,44.34,44.42,44.17,44.33,113470.9296404067,20.5156,20.5527,20.437,20.511,113470.9296
2009-04-27 10:15:00,44.33,44.51,44.12,44.35,203768.98486719248,20.511,20.5943,20.4138,20.5203,203768.9849
2009-04-27 10:20:00,44.35,44.52,44.18,44.37,139907.58918270664,20.5203,20.5989,20.4416,20.5295,139907.5892
2009-04-27 10:25:00,44.39,44.39,44.19,44.29,84423.24199516357,20.5388,20.5388,20.4462,20.4925,84423.242
2009-04-27 10:30:00,44.28,44.34,44.0,44.01,95628.90427029482,20.4879,20.5156,20.3583,20.3629,95628.9043
2009-04-27 10:35:00,44.0,44.14,43.92,44.07,116299.54341859516,20.3583,20.4231,20.3213,20.3907,116299.5434
2009-04-27 10:40:00,44.07,44.55,44.06,44.43,101612.51033953966,20.3907,20.6128,20.3861,20.5573,101612.5103
2009-04-27 10:45:00,44.42,44.46,44.25,44.3,69192.24472799488,20.5527,20.5712,20.474,20.4971,69192.2447
2009-04-27 10:50:00,44.28,44.33,44.14,44.3,64078.98135973111,20.4879,20.511,20.4231,20.4971,64078.9814
2009-04-27 10:55:00,44.28,44.35,44.18,44.27,49609.53395592086,20.4879,20.5203,20.4416,20.4832,49609.534
2009-04-27 11:00:00,44.26,44.49,44.22,44.23,81159.45686648456,20.4786,20.585,20.4601,20.4647,81159.4569
2009-04-27 11:05:00,44.22,44.35,44.12,44.18,95520.1114326722,20.4601,20.5203,20.4138,20.4416,95520.1114
2009-04-27 11:10:00,44.18,44.3,44.08,44.29,77351.7075496924,20.4416,20.4971,20.3953,20.4925,77351.7075
2009-04-27 11:15:00,44.28,44.32,43.95,43.98,111947.82991368984,20.4879,20.5064,20.3352,20.3491,111947.8299
2009-04-27 11:20:00,43.98,44.07,43.88,43.96,83008.93510606933,20.3491,20.3907,20.3028,20.3398,83008.9351
2009-04-27 11:25:00,43.95,44.21,43.9,44.2,89427.7125258047,20.3352,20.4555,20.3121,20.4509,89427.7125
2009-04-27 11:30:00,44.21,44.27,43.99,44.01,51350.219357883,20.4555,20.4832,20.3537,20.3629,51350.2194
2009-04-27 11:35:00,44.01,44.22,43.98,44.07,47868.84855395873,20.3629,20.4601,20.3491,20.3907,47868.8486
2009-04-27 11:40:00,44.06,44.17,44.0,44.04,75828.60782297552,20.3861,20.437,20.3583,20.3768,75828.6078
2009-04-27 11:45:00,44.04,44.08,43.91,44.03,77895.67173780556,20.3768,20.3953,20.3167,20.3722,77895.6717
2009-04-27 11:50:00,44.04,44.05,43.66,43.73,120433.67124825524,20.3768,20.3815,20.201,20.2334,120433.6712
2009-04-27 11:55:00,43.73,43.78,43.62,43.67,88448.57698720101,20.2334,20.2565,20.1825,20.2056,88448.577
2009-04-27 12:00:00,43.67,43.67,43.33,43.42,150569.2872697247,20.2056,20.2056,20.0483,20.09,150569.2873
2009-04-27 12:05:00,43.43,43.5,43.3,43.3,151004.45862021524,20.0946,20.127,20.0344,20.0344,151004.4586
2009-04-27 12:10:00,43.31,43.35,43.21,43.23,101503.71750191702,20.0391,20.0576,19.9928,20.0021,101503.7175
2009-04-27 12:15:00,43.24,43.24,43.05,43.16,115429.2007176141,20.0067,20.0067,19.9188,19.9697,115429.2007
2009-04-27 12:20:00,43.16,43.22,43.08,43.14,66254.83811218377,19.9697,19.9974,19.9326,19.9604,66254.8381
2009-04-27 12:25:00,43.16,43.16,42.86,43.1,80941.8711912393,19.9697,19.9697,19.8309,19.9419,80941.8712
2009-04-27 12:30:00,43.09,43.1,42.74,42.75,87578.23428621994,19.9373,19.9419,19.7753,19.78,87578.2343
2009-04-27 12:35:00,42.75,42.82,42.6,42.71,89645.29820104997,19.78,19.8123,19.7106,19.7615,89645.2982
2009-04-27 12:40:00,42.71,42.75,42.51,42.58,81921.006729843,19.7615,19.78,19.6689,19.7013,81921.0067
2009-04-27 12:45:00,42.56,42.73,42.42,42.57,95411.31859504955,19.692,19.7707,19.6273,19.6967,95411.3186
2009-04-27 12:50:00,42.56,42.59,42.36,42.44,86272.72023474834,19.692,19.7059,19.5995,19.6365,86272.7202
2009-04-27 12:55:00,42.43,42.65,42.38,42.56,129898.64812142435,19.6319,19.7337,19.6088,19.692,129898.6481
2009-04-27 13:00:00,42.57,42.64,42.4,42.59,60923.98906867474,19.6967,19.7291,19.618,19.7059,60923.9891
2009-04-27 13:05:00,42.54,42.56,42.2,42.2,85946.34172188044,19.6828,19.692,19.5255,19.5255,85946.3417
2009-04-27 13:10:00,42.2,42.55,42.19,42.44,134794.32581444283,19.5255,19.6874,19.5209,19.6365,134794.3258
2009-04-27 13:15:00,42.43,42.43,41.99,42.0,103353.1957415018,19.6319,19.6319,19.4283,19.4329,103353.1957
2009-04-27 13:20:00,42.0,42.12,41.99,42.06,89210.12685055943,19.4329,19.4885,19.4283,19.4607,89210.1269
2009-04-27 13:25:00,42.06,42.08,41.82,41.85,77134.12187444713,19.4607,19.47,19.3497,19.3635,77134.1219
2009-04-27 13:30:00,41.83,41.84,41.62,41.68,145891.1952519515,19.3543,19.3589,19.2571,19.2849,145891.1953
2009-04-27 13:35:00,41.71,41.73,41.57,41.68,92256.32630399318,19.2988,19.308,19.234,19.2849,92256.3263
2009-04-27 13:40:00,41.68,41.99,41.65,41.84,126417.27731750008,19.2849,19.4283,19.271,19.3589,126417.2773
2009-04-27 13:45:00,41.84,41.86,41.45,41.58,153941.86523602635,19.3589,19.3682,19.1785,19.2386,153941.8652
2009-04-27 13:50:00,41.57,41.63,41.42,41.54,99327.86074946437,19.234,19.2617,19.1646,19.2201,99327.8607
2009-04-27 13:55:00,41.52,41.63,41.37,41.62,91712.36211588,19.2109,19.2617,19.1414,19.2571,91712.3621
2009-04-27 14:00:00,41.63,41.64,41.25,41.42,166779.4200754971,19.2617,19.2664,19.0859,19.1646,166779.4201
2009-04-27 14:05:00,41.42,41.62,41.3,41.32,108792.83762263348,19.1646,19.2571,19.1091,19.1183,108792.8376
2009-04-27 14:10:00,41.3,41.63,41.28,41.43,109663.18032361454,19.1091,19.2617,19.0998,19.1692,109663.1803
2009-04-27 14:15:00,41.44,41.5,41.27,41.45,144585.68120047988,19.1738,19.2016,19.0952,19.1785,144585.6812
2009-04-27 14:20:00,41.44,41.57,41.37,41.57,81594.62821697509,19.1738,19.234,19.1414,19.234,81594.6282
2009-04-27 14:25:00,41.55,41.86,41.48,41.8,154485.82942413952,19.2247,19.3682,19.1923,19.3404,154485.8294
2009-04-27 14:30:00,41.8,42.04,41.8,41.96,155573.75780036586,19.3404,19.4515,19.3404,19.4144,155573.7578
2009-04-27 14:35:00,41.95,42.07,41.81,41.83,141974.65309753668,19.4098,19.4653,19.345,19.3543,141974.6531
2009-04-27 14:40:00,41.83,42.02,41.65,41.87,110098.35167410508,19.3543,19.4422,19.271,19.3728,110098.3517
2009-04-27 14:45:00,41.85,41.88,41.63,41.79,103244.40290387916,19.3635,19.3774,19.2617,19.3358,103244.4029
2009-04-27 14:50:00,41.8,41.98,41.66,41.66,92909.08332972898,19.3404,19.4237,19.2756,19.2756,92909.0833
2009-04-27 14:55:00,41.65,41.91,41.62,41.65,120216.08557300996,19.271,19.3913,19.2571,19.271,120216.0856
2009-04-27 15:00:00,41.65,41.73,41.37,41.38,171892.68344376088,19.271,19.308,19.1414,19.1461,171892.6834
2009-04-27 15:05:00,41.37,41.4,40.89,40.99,239888.2069579068,19.1414,19.1553,18.9194,18.9656,239888.207
2009-04-27 15:10:00,41.0,41.23,40.9,41.06,178637.83937636414,18.9703,19.0767,18.924,18.998,178637.8394
2009-04-27 15:15:00,41.08,41.57,41.0,41.54,215844.9898433048,19.0073,19.234,18.9703,19.2201,215844.9898
2009-04-27 15:20:00,41.56,41.61,41.0,41.09,226397.89509270023,19.2294,19.2525,18.9703,19.0119,226397.8951
2009-04-27 15:25:00,41.11,41.11,40.71,40.81,208773.4553978336,19.0211,19.0211,18.8361,18.8823,208773.4554
2009-04-27 15:30:00,40.8,41.03,40.67,40.95,252725.76179737755,18.8777,18.9841,18.8176,18.9471,252725.7618
2009-04-27 15:35:00,40.96,41.07,40.76,40.82,244131.1276251895,18.9517,19.0026,18.8592,18.887,244131.1276
2009-04-27 15:40:00,40.82,41.86,40.68,41.79,406558.83419578127,18.887,19.3682,18.8222,19.3358,406558.8342
2009-04-27 15:45:00,41.81,42.43,41.75,42.26,573447.047108901,19.345,19.6319,19.3173,19.5532,573447.0471
2009-04-27 15:50:00,42.25,42.36,41.82,42.11,445833.048577552,19.5486,19.5995,19.3497,19.4838,445833.0486
2009-04-27 15:55:00,42.08,42.32,41.45,42.16,988274.1369640024,19.47,19.581,19.1785,19.507,988274.137
2009-04-28 09:30:00,41.06,41.48,41.04,41.25,206815.18432062623,18.998,19.1923,18.9888,19.0859,206815.1843
2009-04-28 09:35:00,41.26,42.09,41.25,41.81,232055.1226490772,19.0906,19.4746,19.0859,19.345,232055.1226
2009-04-28 09:40:00,41.82,42.44,41.74,42.16,140777.9318836877,19.3497,19.6365,19.3126,19.507,140777.9319
2009-04-28 09:45:00,42.17,42.34,42.06,42.23,93126.66900497425,19.5116,19.5903,19.4607,19.5394,93126.669
2009-04-28 09:50:00,42.24,42.9,42.24,42.68,176244.39694866622,19.544,19.8494,19.544,19.7476,176244.3969
2009-04-28 09:55:00,42.73,42.89,42.46,42.78,93997.01170595532,19.7707,19.8447,19.6458,19.7938,93997.0117
2009-04-28 10:00:00,42.8,43.49,42.74,43.26,251964.2119340191,19.8031,20.1223,19.7753,20.0159,251964.2119
2009-04-28 10:05:00,43.28,43.36,43.04,43.16,159490.29995478067,20.0252,20.0622,19.9141,19.9697,159490.3
2009-04-28 10:10:00,43.16,43.23,42.86,43.11,134250.3616263297,19.9697,20.0021,19.8309,19.9465,134250.3616
2009-04-28 10:15:00,43.16,43.26,42.86,43.2,91494.77644063474,19.9697,20.0159,19.8309,19.9882,91494.7764
2009-04-28 10:20:00,43.24,43.38,43.03,43.05,123371.07786406636,20.0067,20.0715,19.9095,19.9188,123371.0779
2009-04-28 10:25:00,43.05,43.24,43.02,43.21,77242.91471206976,19.9188,20.0067,19.9049,19.9928,77242.9147
2009-04-28 10:30:00,43.2,43.25,43.03,43.13,83661.69213180513,19.9882,20.0113,19.9095,19.9558,83661.6921
2009-04-28 10:35:00,43.13,43.39,43.13,43.39,129572.26960855644,19.9558,20.0761,19.9558,20.0761,129572.2696
2009-04-28 10:40:00,43.39,43.75,43.39,43.62,172980.6118199872,20.0761,20.2426,20.0761,20.1825,172980.6118
2009-04-28 10:45:00,43.62,43.89,43.6,43.66,82682.55659320143,20.1825,20.3074,20.1732,20.201,82682.5566
2009-04-28 10:50:00,43.65,43.76,43.31,43.35,139798.796345084,20.1964,20.2473,20.0391,20.0576,139798.7963
2009-04-28 10:55:00,43.35,43.4,43.04,43.16,130660.1979847828,20.0576,20.0807,19.9141,19.9697,130660.198
2009-04-28 11:00:00,43.16,43.39,43.06,43.28,83552.8992941825,19.9697,20.0761,19.9234,20.0252,83552.8993
2009-04-28 11:05:00,43.27,43.28,42.97,43.2,71150.51580520229,20.0206,20.0252,19.8818,19.9882,71150.5158
2009-04-28 11:10:00,43.19,43.28,43.04,43.06,54396.41881131673,19.9835,20.0252,19.9141,19.9234,54396.4188
2009-04-28 11:15:00,43.07,43.18,42.97,43.02,42973.17086094022,19.928,19.9789,19.8818,19.9049,42973.1709
2009-04-28 11:20:00,43.01,43.06,42.9,42.94,71476.89431807019,19.9003,19.9234,19.8494,19.8679,71476.8943
2009-04-28 11:25:00,42.96,43.12,42.93,43.01,80180.32132788087,19.8771,19.9512,19.8632,19.9003,80180.3213
2009-04-28 11:30:00,43.05,43.26,42.95,43.16,104441.12411772812,19.9188,20.0159,19.8725,19.9697,104441.1241
2009-04-28 11:35:00,43.18,43.35,43.16,43.27,120107.29273538734,19.9789,20.0576,19.9697,20.0206,120107.2927
2009-04-28 11:40:00,43.28,43.34,43.23,43.3,35031.293714487976,20.0252,20.0529,20.0021,20.0344,35031.2937
2009-04-28 11:45:00,43.3,43.33,43.16,43.2,127722.79136897168,20.0344,20.0483,19.9697,19.9882,127722.7914
2009-04-28 11:50:00,43.17,43.23,43.01,43.07,52873.31908459986,19.9743,20.0021,19.9003,19.928,52873.3191
2009-04-28 11:55:00,43.06,43.16,43.02,43.12,26871.830892790465,19.9234,19.9697,19.9049,19.9512,26871.8309
2009-04-28 12:00:00,43.13,43.48,43.12,43.47,73217.57972003233,19.9558,20.1177,19.9512,20.1131,73217.5797
2009-04-28 12:05:00,43.46,43.49,43.32,43.36,49174.36260543032,20.1085,20.1223,20.0437,20.0622,49174.3626
2009-04-28 12:10:00,43.35,43.57,43.29,43.45,50153.49814403403,20.0576,20.1594,20.0298,20.1038,50153.4981
2009-04-28 12:15:00,43.47,43.56,43.33,43.43,41994.03532233652,20.1131,20.1547,20.0483,20.0946,41994.0353
2009-04-28 12:20:00,43.43,43.84,43.38,43.81,99327.86074946437,20.0946,20.2843,20.0715,20.2704,99327.8607
2009-04-28 12:25:00,43.81,43.81,43.58,43.58,71259.30864282492,20.2704,20.2704,20.164,20.164,71259.3086
2009-04-28 12:30:00,43.62,43.93,43.61,43.82,105093.88114346392,20.1825,20.3259,20.1779,20.275,105093.8811
2009-04-28 12:35:00,43.81,43.91,43.7,43.7,53526.07611033566,20.2704,20.3167,20.2195,20.2195,53526.0761
2009-04-28 12:40:00,43.71,43.83,43.69,43.82,73652.75107052285,20.2241,20.2797,20.2149,20.275,73652.7511
2009-04-28 12:45:00,43.81,43.82,43.7,43.75,37751.11465505381,20.2704,20.275,20.2195,20.2426,37751.1147
2009-04-28 12:50:00,43.77,43.81,43.57,43.61,43299.54937380812,20.2519,20.2704,20.1594,20.1779,43299.5494
2009-04-28 12:55:00,43.62,43.8,43.58,43.75,45257.82045101552,20.1825,20.2658,20.164,20.2426,45257.8205
2009-04-28 13:00:00,43.76,43.99,43.76,43.99,65058.11689833481,20.2473,20.3537,20.2473,20.3537,65058.1169
2009-04-28 13:05:00,43.99,44.01,43.69,43.77,107269.7378959166,20.3537,20.3629,20.2149,20.2519,107269.7379
2009-04-28 13:10:00,43.77,43.84,43.67,43.76,70932.93012995702,20.2519,20.2843,20.2056,20.2473,70932.9301
2009-04-28 13:15:00,43.75,43.79,43.65,43.79,57877.789615241,20.2426,20.2612,20.1964,20.2612,57877.7896
2009-04-28 13:20:00,43.75,43.86,43.54,43.57,67560.35216365538,20.2426,20.2935,20.1455,20.1594,67560.3522
2009-04-28 13:25:00,43.58,43.69,43.43,43.53,68865.86621512698,20.164,20.2149,20.0946,20.1409,68865.8662
2009-04-28 13:30:00,43.52,43.84,43.45,43.73,135555.8756778013,20.1362,20.2843,20.1038,20.2334,135555.8757
2009-04-28 13:35:00,43.72,43.78,43.6,43.72,35140.08655211061,20.2288,20.2565,20.1732,20.2288,35140.0866
2009-04-28 13:40:00,43.71,43.78,43.42,43.58,72020.85850618336,20.2241,20.2565,20.09,20.164,72020.8585
2009-04-28 13:45:00,43.58,43.7,43.53,43.62,26001.4881918094,20.164,20.2195,20.1409,20.1825,26001.4882
2009-04-28 13:50:00,43.6,43.67,43.39,43.5,79092.39295165453,20.1732,20.2056,20.0761,20.127,79092.393
2009-04-28 13:55:00,43.49,43.59,43.43,43.5,58530.546640976805,20.1223,20.1686,20.0946,20.127,58530.5466
2009-04-28 14:00:00,43.52,43.67,43.49,43.58,111077.48721270876,20.1362,20.2056,20.1223,20.164,111077.4872
2009-04-28 14:05:00,43.58,43.63,43.45,43.58,81159.45686648456,20.164,20.1871,20.1038,20.164,81159.4569
2009-04-28 14:10:00,43.58,43.64,43.48,43.52,98131.13953561538,20.164,20.1918,20.1177,20.1362,98131.1395
2009-04-28 14:15:00,43.51,43.58,43.3,43.4,61903.12460727844,20.1316,20.164,20.0344,20.0807,61903.1246
2009-04-28 14:20:00,43.42,43.77,43.34,43.73,106073.01668206762,20.09,20.2519,20.0529,20.2334,106073.0167
2009-04-28 14:25:00,43.73,43.75,43.64,43.73,49718.32679354349,20.2334,20.2426,20.1918,20.2334,49718.3268
2009-04-28 14:30:00,43.75,44.0,43.74,43.89,115429.2007176141,20.2426,20.3583,20.238,20.3074,115429.2007
2009-04-28 14:35:00,43.89,44.28,43.84,44.28,153180.31537266792,20.3074,20.4879,20.2843,20.4879,153180.3154
2009-04-28 14:40:00,44.28,44.32,44.14,44.27,122065.56381259474,20.4879,20.5064,20.4231,20.4832,122065.5638
2009-04-28 14:45:00,44.27,44.42,44.24,44.3,167758.5556141008,20.4832,20.5527,20.4694,20.4971,167758.5556
2009-04-28 14:50:00,44.3,44.4,44.23,44.23,86707.89158523887,20.4971,20.5434,20.4647,20.4647,86707.8916
2009-04-28 14:55:00,44.21,44.36,44.06,44.11,118801.77868391576,20.4555,20.5249,20.3861,20.4092,118801.7787
2009-04-28 15:00:00,44.13,44.34,44.1,44.2,104332.33128010549,20.4185,20.5156,20.4046,20.4509,104332.3313
2009-04-28 15:05:00,44.23,44.3,44.08,44.26,153506.69388553582,20.4647,20.4971,20.3953,20.4786,153506.6939
2009-04-28 15:10:00,44.25,44.56,44.18,44.4,173524.57600810038,20.474,20.6174,20.4416,20.5434,173524.576
2009-04-28 15:15:00,44.41,44.56,44.06,44.07,249135.59815583064,20.548,20.6174,20.3861,20.3907,249135.5982
2009-04-28 15:20:00,44.06,44.14,43.87,43.91,191692.97989108012,20.3861,20.4231,20.2982,20.3167,191692.9799
2009-04-28 15:25:00,43.91,44.16,43.79,43.86,218891.1892967385,20.3167,20.4324,20.2612,20.2935,218891.1893
2009-04-28 15:30:00,43.85,43.87,43.55,43.64,213560.3402532295,20.2889,20.2982,20.1501,20.1918,213560.3403
2009-04-28 15:35:00,43.64,43.69,43.33,43.45,178420.25370111887,20.1918,20.2149,20.0483,20.1038,178420.2537
2009-04-28 15:40:00,43.45,43.45,42.79,43.05,346396.39499046496,20.1038,20.1038,19.7985,19.9188,346396.395
2009-04-28 15:45:00,43.04,43.33,42.83,43.18,342479.8528360501,19.9141,20.0483,19.817,19.9789,342479.8528
2009-04-28 15:50:00,43.19,43.34,42.95,43.12,220414.2890234554,19.9835,20.0529,19.8725,19.9512,220414.289
2009-04-28 15:55:00,43.13,43.52,43.11,43.41,561915.0063209018,19.9558,20.1362,19.9465,20.0853,561915.0063
2009-04-29 09:30:00,43.8,44.16,43.62,44.09,110098.35167410508,20.2658,20.4324,20.1825,20.4,110098.3517
2009-04-29 09:35:00,44.12,44.12,43.5,43.83,118257.81449580258,20.4138,20.4138,20.127,20.2797,118257.8145
2009-04-29 09:40:00,43.92,44.23,43.77,43.86,106399.39519493553,20.3213,20.4647,20.2519,20.2935,106399.3952
2009-04-29 09:45:00,43.84,44.52,43.74,44.47,130007.440959047,20.2843,20.5989,20.238,20.5758,130007.441
2009-04-29 09:50:00,44.49,44.81,44.44,44.71,123588.66353931162,20.585,20.7331,20.5619,20.6868,123588.6635
2009-04-29 09:55:00,44.74,44.74,44.44,44.55,129354.6839333112,20.7007,20.7007,20.5619,20.6128,129354.6839
2009-04-29 10:00:00,44.57,44.78,44.35,44.75,98348.72521086063,20.6221,20.7192,20.5203,20.7053,98348.7252
2009-04-29 10:05:00,44.75,44.77,44.57,44.6,67995.52351414591,20.7053,20.7146,20.6221,20.6359,67995.5235
2009-04-29 10:10:00,44.62,44.65,44.39,44.4,58204.1681281089,20.6452,20.6591,20.5388,20.5434,58204.1681
2009-04-29 10:15:00,44.41,44.64,44.38,44.5,96716.83264652114,20.548,20.6544,20.5341,20.5897,96716.8326
2009-04-29 10:20:00,44.51,44.62,44.45,44.57,58965.71799146734,20.5943,20.6452,20.5665,20.6221,58965.718
2009-04-29 10:25:00,44.53,44.92,44.44,44.8,104441.12411772812,20.6035,20.784,20.5619,20.7285,104441.1241
2009-04-29 10:30:00,44.83,44.97,44.72,44.76,104767.50263059602,20.7424,20.8071,20.6915,20.71,104767.5026
2009-04-29 10:35:00,44.79,44.87,44.54,44.71,77786.87890018293,20.7238,20.7609,20.6082,20.6868,77786.8789
2009-04-29 10:40:00,44.73,44.85,44.6,44.62,52329.35489648669,20.6961,20.7516,20.6359,20.6452,52329.3549
2009-04-29 10:45:00,44.64,44.73,44.54,44.55,41885.24248471388,20.6544,20.6961,20.6082,20.6128,41885.2425
2009-04-29 10:50:00,44.54,44.64,44.41,44.43,59836.06069244841,20.6082,20.6544,20.548,20.5573,59836.0607
2009-04-29 10:55:00,44.43,44.57,44.42,44.56,44713.85626290235,20.5573,20.6221,20.5527,20.6174,44713.8563
2009-04-29 11:00:00,44.58,44.6,44.38,44.41,39165.42154414805,20.6267,20.6359,20.5341,20.548,39165.4215
2009-04-29 11:05:00,44.43,44.51,44.29,44.44,54070.04029844883,20.5573,20.5943,20.4925,20.5619,54070.0403
2009-04-29 11:10:00,44.46,44.57,44.27,44.56,107269.7378959166,20.5712,20.6221,20.4832,20.6174,107269.7379
2009-04-29 11:15:00,44.57,44.74,44.5,44.6,69409.83040324015,20.6221,20.7007,20.5897,20.6359,69409.8304
2009-04-29 11:20:00,44.63,44.9,44.58,44.87,64622.94554784428,20.6498,20.7747,20.6267,20.7609,64622.9455
2009-04-29 11:25:00,44.9,44.94,44.69,44.75,50371.083819279294,20.7747,20.7932,20.6776,20.7053,50371.0838
2009-04-29 11:30:00,44.75,44.79,44.58,44.6,68648.28053988171,20.7053,20.7238,20.6267,20.6359,68648.2805
2009-04-29 11:35:00,44.58,44.68,44.52,44.62,79636.3571397677,20.6267,20.6729,20.5989,20.6452,79636.3571
2009-04-29 11:40:00,44.63,44.68,44.52,44.53,40688.52127086491,20.6498,20.6729,20.5989,20.6035,40688.5213
2009-04-29 11:45:00,44.57,44.7,44.57,44.66,48521.60557969452,20.6221,20.6822,20.6221,20.6637,48521.6056
2009-04-29 11:50:00,44.66,44.82,44.65,44.74,61032.78190629737,20.6637,20.7377,20.6591,20.7007,61032.7819
2009-04-29 11:55:00,44.76,44.76,44.68,44.74,51459.01219550563,20.71,20.71,20.6729,20.7007,51459.0122
2009-04-29 12:00:00,44.72,44.84,44.7,44.84,74523.09377150392,20.6915,20.747,20.6822,20.747,74523.0938
2009-04-29 12:05:00,44.84,44.94,44.75,44.75,68539.48770225908,20.747,20.7932,20.7053,20.7053,68539.4877
2009-04-29 12:10:00,44.75,44.84,44.64,44.75,69845.00175373068,20.7053,20.747,20.6544,20.7053,69845.0018
2009-04-29 12:15:00,44.76,44.84,44.69,44.72,62555.88163301424,20.71,20.747,20.6776,20.6915,62555.8816
2009-04-29 12:20:00,44.72,44.83,44.67,44.83,46780.92017773239,20.6915,20.7424,20.6683,20.7424,46780.9202
2009-04-29 12:25:00,44.83,45.01,44.74,44.93,91277.19076538947,20.7424,20.8256,20.7007,20.7886,91277.1908
2009-04-29 12:30:00,44.95,45.1,44.89,45.1,71041.72296757966,20.7979,20.8673,20.7701,20.8673,71041.723
2009-04-29 12:35:00,45.1,45.12,44.97,44.98,46889.713015355024,20.8673,20.8765,20.8071,20.8118,46889.713
2009-04-29 12:40:00,44.98,45.18,44.94,44.95,42973.17086094022,20.8118,20.9043,20.7932,20.7979,42973.1709
2009-04-29 12:45:00,44.97,45.09,44.95,45.09,25783.90251656413,20.8071,20.8627,20.7979,20.8627,25783.9025
2009-04-29 12:50:00,45.08,45.14,45.04,45.1,30135.61602146947,20.858,20.8858,20.8395,20.8673,30135.616
2009-04-29 12:55:00,45.1,45.23,45.1,45.16,28830.101969997868,20.8673,20.9274,20.8673,20.895,28830.102
2009-04-29 13:00:00,45.16,45.48,45.13,45.47,57877.789615241,20.895,21.0431,20.8812,21.0385,57877.7896
2009-04-29 13:05:00,45.47,45.66,45.44,45.49,104114.74560486025,21.0385,21.1264,21.0246,21.0477,104114.7456
2009-04-29 13:10:00,45.48,45.69,45.48,45.62,51241.42652026037,21.0431,21.1403,21.0431,21.1079,51241.4265
2009-04-29 13:15:00,45.61,45.72,45.53,45.53,84314.44915754093,21.1033,21.1541,21.0662,21.0662,84314.4492
2009-04-29 13:20:00,45.55,45.77,45.47,45.68,62011.91744490108,21.0755,21.1773,21.0385,21.1356,62011.9174
2009-04-29 13:25:00,45.7,45.96,45.67,45.92,97152.00399701168,21.1449,21.2652,21.131,21.2467,97152.004
2009-04-29 13:30:00,45.95,46.08,45.89,46.08,124785.3847531606,21.2606,21.3207,21.2328,21.3207,124785.3848
2009-04-29 13:35:00,46.06,46.1,45.94,45.96,70932.93012995702,21.3115,21.33,21.2559,21.2652,70932.9301
2009-04-29 13:40:00,45.96,46.04,45.91,45.91,51567.805033128265,21.2652,21.3022,21.2421,21.2421,51567.805
2009-04-29 13:45:00,45.91,46.0,45.88,45.93,43734.720724298655,21.2421,21.2837,21.2282,21.2513,43734.7207
2009-04-29 13:50:00,45.9,45.95,45.82,45.91,37424.73614218591,21.2374,21.2606,21.2004,21.2421,37424.7361
2009-04-29 13:55:00,45.95,45.96,45.68,45.68,34052.15817588427,21.2606,21.2652,21.1356,21.1356,34052.1582
2009-04-29 14:00:00,45.64,45.72,45.42,45.57,79636.3571397677,21.1171,21.1541,21.0153,21.0847,79636.3571
2009-04-29 14:05:00,45.59,45.66,45.46,45.47,59292.09650433524,21.094,21.1264,21.0338,21.0385,59292.0965
2009-04-29 14:10:00,45.52,45.63,45.47,45.48,34378.536688752174,21.0616,21.1125,21.0385,21.0431,34378.5367
2009-04-29 14:15:00,45.48,45.7,45.04,45.43,170478.37655466664,21.0431,21.1449,20.8395,21.02,170478.3766
2009-04-29 14:20:00,45.43,45.71,45.27,45.51,101286.13182667176,21.02,21.1495,20.9459,21.057,101286.1318
2009-04-29 14:25:00,45.48,45.77,45.46,45.77,94432.18305644584,21.0431,21.1773,21.0338,21.1773,94432.1831
2009-04-29 14:30:00,45.78,46.34,45.66,46.18,222372.5601006628,21.1819,21.441,21.1264,21.367,222372.5601
2009-04-29 14:35:00,46.19,46.42,46.13,46.25,180378.52477832627,21.3716,21.478,21.3438,21.3994,180378.5248
2009-04-29 14:40:00,46.28,46.49,46.12,46.2,201375.5424394945,21.4133,21.5104,21.3392,21.3762,201375.5424
2009-04-29 14:45:00,46.19,46.23,45.69,46.02,281120.6924168849,21.3716,21.3901,21.1403,21.293,281120.6924
2009-04-29 14:50:00,46.03,46.36,45.99,46.11,279380.00701492274,21.2976,21.4503,21.2791,21.3346,279380.007
2009-04-29 14:55:00,46.11,46.32,46.01,46.29,167432.1771012329,21.3346,21.4318,21.2883,21.4179,167432.1771
2009-04-29 15:00:00,46.29,46.48,46.04,46.41,216388.954031418,21.4179,21.5058,21.3022,21.4734,216388.954
2009-04-29 15:05:00,46.41,46.6,46.13,46.34,217803.2609205122,21.4734,21.5613,21.3438,21.441,217803.2609
2009-04-29 15:10:00,46.37,46.42,46.13,46.31,118475.40017104783,21.4549,21.478,21.3438,21.4271,118475.4002
2009-04-29 15:15:00,46.29,46.36,45.89,46.0,144912.0597133478,21.4179,21.4503,21.2328,21.2837,144912.0597
2009-04-29 15:20:00,46.0,46.12,45.32,45.47,206597.59864538096,21.2837,21.3392,20.9691,21.0385,206597.5986
2009-04-29 15:25:00,45.47,45.49,44.95,45.12,254466.4471993397,21.0385,21.0477,20.7979,20.8765,254466.4472
2009-04-29 15:30:00,45.11,45.32,44.85,45.18,206597.59864538096,20.8719,20.9691,20.7516,20.9043,206597.5986
2009-04-29 15:35:00,45.17,45.4,44.89,45.37,228247.373332285,20.8997,21.0061,20.7701,20.9922,228247.3733
2009-04-29 15:40:00,45.39,45.56,45.25,45.46,198438.13582368343,21.0015,21.0801,20.9367,21.0338,198438.1358
2009-04-29 15:45:00,45.44,45.54,44.86,45.03,318327.84288382553,21.0246,21.0709,20.7562,20.8349,318327.8429
2009-04-29 15:50:00,45.04,45.2,44.85,45.07,426359.1306431005,20.8395,20.9135,20.7516,20.8534,426359.1306
2009-04-29 15:55:00,45.07,45.55,45.04,45.34,733372.5184141722,20.8534,21.0755,20.8395,20.9783,733372.5184
2009-04-30 09:30:00,46.28,46.47,45.99,46.02,143062.581473763,21.4133,21.5012,21.2791,21.293,143062.5815
2009-04-30 09:35:00,46.02,46.65,46.01,46.65,179073.01072685467,21.293,21.5844,21.2883,21.5844,179073.0107
2009-04-30 09:40:00,46.61,47.19,46.51,46.92,175265.26141006252,21.5659,21.8343,21.5197,21.7094,175265.2614
2009-04-30 09:45:00,46.95,47.12,46.65,46.9,127287.62001848116,21.7233,21.8019,21.5844,21.7001,127287.62
2009-04-30 09:50:00,46.91,47.4,46.91,47.25,131421.7478481412,21.7047,21.9315,21.7047,21.8621,131421.7478
2009-04-30 09:55:00,47.27,47.57,47.13,47.5,143606.54566187618,21.8713,22.0101,21.8065,21.9777,143606.5457
2009-04-30 10:00:00,47.46,47.79,47.46,47.67,157314.443202328,21.9592,22.1119,21.9592,22.0564,157314.4432
2009-04-30 10:05:00,47.67,47.8,47.5,47.71,121847.97813734948,22.0564,22.1165,21.9777,22.0749,121847.9781
2009-04-30 10:10:00,47.71,48.03,47.66,48.01,132400.8833867449,22.0749,22.223,22.0518,22.2137,132400.8834
2009-04-30 10:15:00,47.98,48.01,47.84,47.97,76590.15768633396,22.1998,22.2137,22.135,22.1952,76590.1577
2009-04-30 10:20:00,47.94,48.01,47.71,48.0,79201.18578927717,22.1813,22.2137,22.0749,22.2091,79201.1858
2009-04-30 10:25:00,48.01,48.54,47.99,48.52,126852.44866799064,22.2137,22.4589,22.2045,22.4497,126852.4487
2009-04-30 10:30:00,48.51,48.63,48.3,48.39,129572.26960855644,22.445,22.5006,22.3479,22.3895,129572.2696
2009-04-30 10:35:00,48.38,48.51,48.18,48.25,95084.94008218164,22.3849,22.445,22.2924,22.3247,95084.9401
2009-04-30 10:40:00,48.25,48.28,47.93,48.01,108031.28775927504,22.3247,22.3386,22.1767,22.2137,108031.2878
2009-04-30 10:45:00,48.01,48.13,47.81,47.94,65819.66676169324,22.2137,22.2692,22.1212,22.1813,65819.6668
2009-04-30 10:50:00,47.94,48.12,47.89,48.07,59292.09650433524,22.1813,22.2646,22.1582,22.2415,59292.0965
2009-04-30 10:55:00,48.1,48.12,47.94,48.08,68430.69486463645,22.2553,22.2646,22.1813,22.2461,68430.6949
2009-04-30 11:00:00,48.08,48.08,47.9,47.99,38186.286005544345,22.2461,22.2461,22.1628,22.2045,38186.286
2009-04-30 11:05:00,48.02,48.28,47.92,48.27,95846.48994554007,22.2183,22.3386,22.1721,22.334,95846.4899
2009-04-30 11:10:00,48.29,48.48,48.27,48.48,99110.27507421908,22.3433,22.4312,22.334,22.4312,99110.2751
2009-04-30 11:15:00,48.49,48.57,48.21,48.21,77134.12187444713,22.4358,22.4728,22.3062,22.3062,77134.1219
2009-04-30 11:20:00,48.23,48.49,48.23,48.39,64187.77419735374,22.3155,22.4358,22.3155,22.3895,64187.7742
2009-04-30 11:25:00,48.42,48.51,48.4,48.46,74523.09377150392,22.4034,22.445,22.3942,22.4219,74523.0938
2009-04-30 11:30:00,48.49,48.51,48.4,48.47,84858.4133456541,22.4358,22.445,22.3942,22.4265,84858.4133
2009-04-30 11:35:00,48.48,48.49,48.26,48.26,56354.68988852413,22.4312,22.4358,22.3294,22.3294,56354.6899
2009-04-30 11:40:00,48.28,48.39,48.23,48.27,75067.05795961709,22.3386,22.3895,22.3155,22.334,75067.058
2009-04-30 11:45:00,48.26,48.28,48.12,48.14,81485.83537935246,22.3294,22.3386,22.2646,22.2739,81485.8354
2009-04-30 11:50:00,48.14,48.14,47.58,47.6,138058.11094312186,22.2739,22.2739,22.0147,22.024,138058.1109
2009-04-30 11:55:00,47.6,47.69,47.47,47.48,81921.006729843,22.024,22.0656,21.9639,21.9685,81921.0067
2009-04-30 12:00:00,47.5,47.69,47.37,47.41,101068.54615142648,21.9777,22.0656,21.9176,21.9361,101068.5462
2009-04-30 12:05:00,47.39,47.6,47.39,47.51,85075.99902089937,21.9268,22.024,21.9268,21.9824,85075.999
2009-04-30 12:10:00,47.51,47.8,47.42,47.67,105093.88114346392,21.9824,22.1165,21.9407,22.0564,105093.8811
2009-04-30 12:15:00,47.66,47.68,47.46,47.5,72999.99404478706,22.0518,22.061,21.9592,21.9777,72999.994
2009-04-30 12:20:00,47.51,47.62,47.37,47.41,102265.26736527546,21.9824,22.0333,21.9176,21.9361,102265.2674
2009-04-30 12:25:00,47.41,47.63,47.38,47.53,77895.67173780556,21.9361,22.0379,21.9222,21.9916,77895.6717
2009-04-30 12:30:00,47.54,47.57,46.98,47.03,116190.75058097254,21.9962,22.0101,21.7371,21.7603,116190.7506
2009-04-30 12:35:00,47.03,47.25,46.91,47.19,94758.56156931377,21.7603,21.8621,21.7047,21.8343,94758.5616
2009-04-30 12:40:00,47.18,47.18,46.82,46.82,102374.0602028981,21.8297,21.8297,21.6631,21.6631,102374.0602
2009-04-30 12:45:00,46.84,46.88,46.41,46.41,143388.9599866309,21.6724,21.6909,21.4734,21.4734,143388.96
2009-04-30 12:50:00,46.43,46.67,46.32,46.66,127505.20569372644,21.4827,21.5937,21.4318,21.5891,127505.2057
2009-04-30 12:55:00,46.67,46.67,46.35,46.48,79201.18578927717,21.5937,21.5937,21.4456,21.5058,79201.1858
2009-04-30 13:00:00,46.5,46.5,46.23,46.47,96064.07562078536,21.515,21.515,21.3901,21.5012,96064.0756
2009-04-30 13:05:00,46.49,46.74,46.46,46.7,94323.39021882322,21.5104,21.6261,21.4965,21.6076,94323.3902
2009-04-30 13:10:00,46.67,46.77,46.6,46.63,92365.1191416158,21.5937,21.64,21.5613,21.5752,92365.1191
2009-04-30 13:15:00,46.66,46.67,46.3,46.32,66690.00946267431,21.5891,21.5937,21.4225,21.4318,66690.0095
2009-04-30 13:20:00,46.32,46.34,46.05,46.13,134250.3616263297,21.4318,21.441,21.3068,21.3438,134250.3616
2009-04-30 13:25:00,46.12,46.32,46.1,46.26,79201.18578927717,21.3392,21.4318,21.33,21.404,79201.1858
2009-04-30 13:30:00,46.23,46.63,46.13,46.61,109228.008973124,21.3901,21.5752,21.3438,21.5659,109228.009
2009-04-30 13:35:00,46.62,46.62,46.39,46.46,62882.26014588215,21.5706,21.5706,21.4641,21.4965,62882.2601
2009-04-30 13:40:00,46.45,46.79,46.42,46.75,82682.55659320143,21.4919,21.6492,21.478,21.6307,82682.5566
2009-04-30 13:45:00,46.73,47.03,46.69,46.97,78983.6001140319,21.6215,21.7603,21.603,21.7325,78983.6001
2009-04-30 13:50:00,46.97,47.02,46.81,47.02,66581.21662505167,21.7325,21.7556,21.6585,21.7556,66581.2166
2009-04-30 13:55:00,47.01,47.27,47.01,47.1,87469.44144859731,21.751,21.8713,21.751,21.7927,87469.4414
2009-04-30 14:00:00,47.08,47.42,47.06,47.39,94105.80454357796,21.7834,21.9407,21.7741,21.9268,94105.8045
2009-04-30 14:05:00,47.39,47.55,47.33,47.54,112600.58693942564,21.9268,22.0009,21.8991,21.9962,112600.5869
2009-04-30 14:10:00,47.53,47.69,47.28,47.39,108684.04478501085,21.9916,22.0656,21.8759,21.9268,108684.0448
2009-04-30 14:15:00,47.4,47.55,47.27,47.53,104114.74560486025,21.9315,22.0009,21.8713,21.9916,104114.7456
2009-04-30 14:20:00,47.53,47.82,47.52,47.72,108466.45910976556,21.9916,22.1258,21.987,22.0795,108466.4591
2009-04-30 14:25:00,47.75,47.77,47.56,47.71,111730.24423844456,22.0934,22.1027,22.0055,22.0749,111730.2442
2009-04-30 14:30:00,47.71,47.79,47.48,47.58,122065.56381259474,22.0749,22.1119,21.9685,22.0147,122065.5638
2009-04-30 14:35:00,47.58,47.74,47.47,47.68,97695.96818512485,22.0147,22.0888,21.9639,22.061,97695.9682
2009-04-30 14:40:00,47.67,47.72,47.28,47.36,120107.29273538734,22.0564,22.0795,21.8759,21.913,120107.2927
2009-04-30 14:45:00,47.37,47.48,47.26,47.38,80724.28551599404,21.9176,21.9685,21.8667,21.9222,80724.2855
2009-04-30 14:50:00,47.39,47.85,47.37,47.82,121304.01394923632,21.9268,22.1397,21.9176,22.1258,121304.0139
2009-04-30 14:55:00,47.82,47.94,47.58,47.9,109228.008973124,22.1258,22.1813,22.0147,22.1628,109228.009
2009-04-30 15:00:00,47.87,47.91,47.27,47.46,164929.94183591232,22.1489,22.1674,21.8713,21.9592,164929.9418
2009-04-30 15:05:00,47.44,47.49,47.04,47.1,254140.0686864718,21.95,21.9731,21.7649,21.7927,254140.0687
2009-04-30 15:10:00,47.12,47.39,47.06,47.18,160469.43549338437,21.8019,21.9268,21.7741,21.8297,160469.4355
2009-04-30 15:15:00,47.13,47.28,46.88,46.97,174938.88289719462,21.8065,21.8759,21.6909,21.7325,174938.8829
2009-04-30 15:20:00,46.97,47.18,46.83,47.11,170151.99804179874,21.7325,21.8297,21.6677,21.7973,170151.998
2009-04-30 15:25:00,47.09,47.38,47.09,47.36,186579.7165228164,21.788,21.9222,21.788,21.913,186579.7165
2009-04-30 15:30:00,47.37,47.93,47.23,47.73,222263.76726304012,21.9176,22.1767,21.8528,22.0842,222263.7673
2009-04-30 15:35:00,47.72,47.8,47.6,47.71,235101.3221025109,22.0795,22.1165,22.024,22.0749,235101.3221
2009-04-30 15:40:00,47.71,47.77,47.25,47.42,243369.57776183105,22.0749,22.1027,21.8621,21.9407,243369.5778
2009-04-30 15:45:00,47.42,47.78,47.36,47.5,297439.61806027987,21.9407,22.1073,21.913,21.9777,297439.6181
2009-04-30 15:50:00,47.52,47.74,47.23,47.27,455733.1968012116,21.987,22.0888,21.8528,21.8713,455733.1968
2009-04-30 15:55:00,47.26,47.28,46.69,46.92,929852.3831606482,21.8667,21.8759,21.603,21.7094,929852.3832
2009-05-01 09:30:00,45.98,46.88,45.98,46.13,248918.01248058537,21.2744,21.6909,21.2744,21.3438,248918.0125
2009-05-01 09:35:00,46.1,46.4,45.75,46.0,260341.26043096188,21.33,21.4688,21.168,21.2837,260341.2604
2009-05-01 09:40:00,46.02,46.02,45.5,45.57,199852.44271277767,21.293,21.293,21.0524,21.0847,199852.4427
2009-05-01 09:45:00,45.57,45.58,44.97,45.14,196153.48623360813,21.0847,21.0894,20.8071,20.8858,196153.4862
2009-05-01 09:50:00,45.11,45.86,44.99,45.85,230205.6444094924,20.8719,21.2189,20.8164,21.2143,230205.6444
2009-05-01 09:55:00,45.8,45.86,45.33,45.36,153289.10821029055,21.1912,21.2189,20.9737,20.9876,153289.1082
2009-05-01 10:00:00,45.38,45.76,45.31,45.59,145999.98808957412,20.9968,21.1727,20.9644,21.094,145999.9881
2009-05-01 10:05:00,45.55,45.79,45.5,45.5,127831.58420659431,21.0755,21.1865,21.0524,21.0524,127831.5842
2009-05-01 10:10:00,45.5,45.71,45.46,45.6,117822.64314531205,21.0524,21.1495,21.0338,21.0986,117822.6431
2009-05-01 10:15:00,45.56,45.64,45.19,45.21,118584.19300867048,21.0801,21.1171,20.9089,20.9182,118584.193
2009-05-01 10:20:00,45.2,45.38,44.97,45.35,203007.43500383405,20.9135,20.9968,20.8071,20.983,203007.435
2009-05-01 10:25:00,45.35,45.42,45.14,45.31,132944.84757485808,20.983,21.0153,20.8858,20.9644,132944.8476
2009-05-01 10:30:00,45.3,45.3,44.98,45.06,103461.98857912445,20.9598,20.9598,20.8118,20.8488,103461.9886
2009-05-01 10:35:00,45.06,45.37,44.94,45.34,147305.5021410457,20.8488,20.9922,20.7932,20.9783,147305.5021
2009-05-01 10:40:00,45.32,45.36,45.23,45.29,121521.59962448158,20.9691,20.9876,20.9274,20.9552,121521.5996
2009-05-01 10:45:00,45.32,45.5,45.3,45.42,77460.50038731503,20.9691,21.0524,20.9598,21.0153,77460.5004
2009-05-01 10:50:00,45.4,45.4,45.14,45.15,100198.20345044542,21.0061,21.0061,20.8858,20.8904,100198.2035
2009-05-01 10:55:00,45.14,45.22,44.76,44.87,124241.42056504742,20.8858,20.9228,20.71,20.7609,124241.4206
2009-05-01 11:00:00,44.88,45.0,44.74,44.91,82573.7637555788,20.7655,20.821,20.7007,20.7794,82573.7638
2009-05-01 11:05:00,44.91,45.15,44.78,45.03,120977.6354363684,20.7794,20.8904,20.7192,20.8349,120977.6354
2009-05-01 11:10:00,45.02,45.47,45.01,45.46,128919.51258282064,20.8303,21.0385,20.8256,21.0338,128919.5126
2009-05-01 11:15:00,45.46,45.47,45.14,45.35,78983.6001140319,21.0338,21.0385,20.8858,20.983,78983.6001
2009-05-01 11:20:00,45.36,45.5,45.27,45.37,72456.0298566739,20.9876,21.0524,20.9459,20.9922,72456.0299
2009-05-01 11:25:00,45.35,45.43,45.19,45.3,57660.203939995736,20.983,21.02,20.9089,20.9598,57660.2039
2009-05-01 11:30:00,45.32,45.39,45.02,45.1,90733.2265772763,20.9691,21.0015,20.8303,20.8673,90733.2266
2009-05-01 11:35:00,45.1,45.1,44.67,44.76,130225.02663429226,20.8673,20.8673,20.6683,20.71,130225.0266
2009-05-01 11:40:00,44.75,44.78,44.53,44.57,125220.55610365112,20.7053,20.7192,20.6035,20.6221,125220.5561
2009-05-01 11:45:00,44.54,44.75,44.47,44.73,80833.07835361667,20.6082,20.7053,20.5758,20.6961,80833.0784
2009-05-01 11:50:00,44.71,44.84,44.59,44.72,51459.01219550563,20.6868,20.747,20.6313,20.6915,51459.0122
2009-05-01 11:55:00,44.71,44.84,44.66,44.83,67016.38797554221,20.6868,20.747,20.6637,20.7424,67016.388
2009-05-01 12:00:00,44.83,44.88,44.73,44.81,78330.8430882961,20.7424,20.7655,20.6961,20.7331,78330.8431
2009-05-01 12:05:00,44.83,45.17,44.75,45.04,96064.07562078536,20.7424,20.8997,20.7053,20.8395,96064.0756
2009-05-01 12:10:00,45.01,45.17,44.83,45.07,88013.40563671048,20.8256,20.8997,20.7424,20.8534,88013.4056
2009-05-01 12:15:00,45.09,45.11,44.77,44.83,77242.91471206976,20.8627,20.8719,20.7146,20.7424,77242.9147
2009-05-01 12:20:00,44.83,44.93,44.8,44.88,80506.69984074877,20.7424,20.7886,20.7285,20.7655,80506.6998
2009-05-01 12:25:00,44.88,44.9,44.65,44.67,189299.53746338224,20.7655,20.7747,20.6591,20.6683,189299.5375
2009-05-01 12:30:00,44.64,44.75,44.57,44.57,52982.111922222495,20.6544,20.7053,20.6221,20.6221,52982.1119
2009-05-01 12:35:00,44.58,44.81,44.49,44.81,87578.23428621994,20.6267,20.7331,20.585,20.7331,87578.2343
2009-05-01 12:40:00,44.81,44.85,44.65,44.74,78004.4645754282,20.7331,20.7516,20.6591,20.7007,78004.4646
2009-05-01 12:45:00,44.74,44.75,44.58,44.67,51132.63368263773,20.7007,20.7053,20.6267,20.6683,51132.6337
2009-05-01 12:50:00,44.66,44.82,44.51,44.74,87251.85577335204,20.6637,20.7377,20.5943,20.7007,87251.8558
2009-05-01 12:55:00,44.7,44.97,44.7,44.76,89645.29820104997,20.6822,20.8071,20.6822,20.71,89645.2982
2009-05-01 13:00:00,44.75,44.8,44.56,44.62,74849.47228437182,20.7053,20.7285,20.6174,20.6452,74849.4723
2009-05-01 13:05:00,44.62,44.64,44.37,44.48,75937.40066059816,20.6452,20.6544,20.5295,20.5804,75937.4007
2009-05-01 13:10:00,44.46,44.63,44.4,44.56,33290.60831252584,20.5712,20.6498,20.5434,20.6174,33290.6083
2009-05-01 13:15:00,44.54,44.76,44.54,44.69,37098.35762931801,20.6082,20.71,20.6082,20.6776,37098.3576
2009-05-01 13:20:00,44.72,44.74,44.64,44.66,29918.030346224205,20.6915,20.7007,20.6544,20.6637,29918.0303
2009-05-01 13:25:00,44.66,44.84,44.66,44.82,38512.664518412246,20.6637,20.747,20.6637,20.7377,38512.6645
2009-05-01 13:30:00,44.83,44.83,44.65,44.69,73543.95823290022,20.7424,20.7424,20.6591,20.6776,73543.9582
2009-05-01 13:35:00,44.68,44.85,44.5,44.76,112056.62275131246,20.6729,20.7516,20.5897,20.71,112056.6228
2009-05-01 13:40:00,44.75,45.11,44.67,44.94,109554.3874859919,20.7053,20.8719,20.6683,20.7932,109554.3875
2009-05-01 13:45:00,44.94,44.97,44.74,44.76,96825.62548414378,20.7932,20.8071,20.7007,20.71,96825.6255
2009-05-01 13:50:00,44.76,44.8,44.55,44.64,63752.602846863214,20.71,20.7285,20.6128,20.6544,63752.6028
2009-05-01 13:55:00,44.62,44.66,44.51,44.64,53961.2474608262,20.6452,20.6637,20.5943,20.6544,53961.2475
2009-05-01 14:00:00,44.63,45.06,44.63,44.99,179073.01072685467,20.6498,20.8488,20.6498,20.8164,179073.0107
2009-05-01 14:05:00,44.98,45.1,44.94,45.0,116081.9577433499,20.8118,20.8673,20.7932,20.821,116081.9577
2009-05-01 14:10:00,45.01,45.04,44.71,44.79,127505.20569372644,20.8256,20.8395,20.6868,20.7238,127505.2057
2009-05-01 14:15:00,44.79,44.87,44.62,44.65,68213.10918939118,20.7238,20.7609,20.6452,20.6591,68213.1092
2009-05-01 14:20:00,44.66,44.81,44.65,44.81,35901.636415469045,20.6637,20.7331,20.6591,20.7331,35901.6364
2009-05-01 14:25:00,44.81,44.9,44.74,44.76,59944.85353007104,20.7331,20.7747,20.7007,20.71,59944.8535
2009-05-01 14:30:00,44.75,44.83,44.64,44.71,72782.4083695418,20.7053,20.7424,20.6544,20.6868,72782.4084
2009-05-01 14:35:00,44.71,44.76,44.26,44.26,118692.98584629312,20.6868,20.71,20.4786,20.4786,118692.9858
2009-05-01 14:40:00,44.26,44.3,44.06,44.16,112926.96545229352,20.4786,20.4971,20.3861,20.4324,112926.9655
2009-05-01 14:45:00,44.17,44.18,43.91,43.92,103353.1957415018,20.437,20.4416,20.3167,20.3213,103353.1957
2009-05-01 14:50:00,43.95,43.95,43.75,43.89,126199.69164225482,20.3352,20.3352,20.2426,20.3074,126199.6916
2009-05-01 14:55:00,43.9,44.0,43.79,43.97,81050.66402886194,20.3121,20.3583,20.2612,20.3444,81050.664
2009-05-01 15:00:00,43.98,44.41,43.95,44.25,150134.11591923417,20.3491,20.548,20.3352,20.474,150134.1159
2009-05-01 15:05:00,44.24,44.28,44.12,44.13,131204.16217289597,20.4694,20.4879,20.4138,20.4185,131204.1622
2009-05-01 15:10:00,44.11,44.14,43.78,43.83,109119.21613550137,20.4092,20.4231,20.2565,20.2797,109119.2161
2009-05-01 15:15:00,43.81,44.0,43.67,43.82,148067.05200440413,20.2704,20.3583,20.2056,20.275,148067.052
2009-05-01 15:20:00,43.82,43.85,43.62,43.79,152527.5583469321,20.275,20.2889,20.1825,20.2612,152527.5583
2009-05-01 15:25:00,43.8,43.83,43.38,43.45,205074.4989186641,20.2658,20.2797,20.0715,20.1038,205074.4989
2009-05-01 15:30:00,43.46,43.5,43.27,43.34,220523.08186107804,20.1085,20.127,20.0206,20.0529,220523.0819
2009-05-01 15:35:00,43.35,43.57,43.29,43.31,194630.3865068913,20.0576,20.1594,20.0298,20.0391,194630.3865
2009-05-01 15:40:00,43.33,43.91,43.26,43.81,274266.74364665896,20.0483,20.3167,20.0159,20.2704,274266.7436
2009-05-01 15:45:00,43.82,43.83,43.5,43.62,180160.939103081,20.275,20.2797,20.127,20.1825,180160.9391
2009-05-01 15:50:00,43.64,43.71,43.27,43.32,337910.55365589954,20.1918,20.2241,20.0206,20.0437,337910.5537
2009-05-01 15:55:00,43.32,43.94,43.2,43.75,725974.6054558331,20.0437,20.3306,19.9882,20.2426,725974.6055
2009-05-04 09:30:00,44.48,45.07,44.46,44.94,248482.84113009484,20.5804,20.8534,20.5712,20.7932,248482.8411
2009-05-04 09:35:00,44.93,45.46,44.87,45.32,350965.6941706156,20.7886,21.0338,20.7609,20.9691,350965.6942
2009-05-04 09:40:00,45.33,45.34,44.98,45.06,228464.95900753027,20.9737,20.9783,20.8118,20.8488,228464.959
2009-05-04 09:45:00,45.06,45.2,44.95,45.19,131204.16217289597,20.8488,20.9135,20.7979,20.9089,131204.1622
2009-05-04 09:50:00,45.18,45.45,45.17,45.44,139254.83215697084,20.9043,21.0292,20.8997,21.0246,139254.8322
2009-05-04 09:55:00,45.44,45.5,45.29,45.44,109336.80181074663,21.0246,21.0524,20.9552,21.0246,109336.8018
2009-05-04 10:00:00,45.48,45.86,45.42,45.75,239453.03560741627,21.0431,21.2189,21.0153,21.168,239453.0356
2009-05-04 10:05:00,45.77,45.94,45.55,45.55,159055.12860429013,21.1773,21.2559,21.0755,21.0755,159055.1286
2009-05-04 10:10:00,45.55,45.84,45.5,45.74,168302.51980221397,21.0755,21.2097,21.0524,21.1634,168302.5198
2009-05-04 10:15:00,45.74,46.05,45.58,45.82,146326.36660244202,21.1634,21.3068,21.0894,21.2004,146326.3666
2009-05-04 10:20:00,45.82,46.01,45.71,45.72,117061.0932819536,21.2004,21.2883,21.1495,21.1541,117061.0933
2009-05-04 10:25:00,45.72,45.89,45.56,45.73,132509.67622436755,21.1541,21.2328,21.0801,21.1588,132509.6762
2009-05-04 10:30:00,45.73,45.76,45.59,45.66,75393.43647248499,21.1588,21.1727,21.094,21.1264,75393.4365
2009-05-04 10:35:00,45.66,45.8,45.64,45.69,51132.63368263773,21.1264,21.1912,21.1171,21.1403,51132.6337
2009-05-04 10:40:00,45.72,45.72,45.5,45.57,135011.91148968812,21.1541,21.1541,21.0524,21.0847,135011.9115
2009-05-04 10:45:00,45.57,45.6,45.43,45.49,106290.60235731288,21.0847,21.0986,21.02,21.0477,106290.6024
2009-05-04 10:50:00,45.48,45.64,45.48,45.6,87251.85577335204,21.0431,21.1171,21.0431,21.0986,87251.8558
2009-05-04 10:55:00,45.6,45.64,45.35,45.35,97043.21115938904,21.0986,21.1171,20.983,20.983,97043.2112
2009-05-04 11:00:00,45.38,45.44,45.32,45.36,175156.4685724399,20.9968,21.0246,20.9691,20.9876,175156.4686
2009-05-04 11:05:00,45.36,45.47,45.18,45.22,109445.59464836928,20.9876,21.0385,20.9043,20.9228,109445.5946
2009-05-04 11:10:00,45.22,45.52,45.21,45.49,88666.16266244628,20.9228,21.0616,20.9182,21.0477,88666.1627
2009-05-04 11:15:00,45.47,45.55,45.38,45.5,75828.60782297552,21.0385,21.0755,20.9968,21.0524,75828.6078
2009-05-04 11:20:00,45.5,45.6,45.43,45.51,58312.96096573154,21.0524,21.0986,21.02,21.057,58312.961
2009-05-04 11:25:00,45.52,45.6,45.44,45.55,54722.79732418464,21.0616,21.0986,21.0246,21.0755,54722.7973
2009-05-04 11:30:00,45.55,45.66,45.46,45.66,69627.41607848542,21.0755,21.1264,21.0338,21.1264,69627.4161
2009-05-04 11:35:00,45.66,45.66,45.44,45.49,43517.13504905339,21.1264,21.1264,21.0246,21.0477,43517.135
2009-05-04 11:40:00,45.48,45.49,45.21,45.22,94214.59738120058,21.0431,21.0477,20.9182,20.9228,94214.5974
2009-05-04 11:45:00,45.25,45.37,45.12,45.17,75067.05795961709,20.9367,20.9922,20.8765,20.8997,75067.058
2009-05-04 11:50:00,45.14,45.23,45.08,45.13,84532.0348327862,20.8858,20.9274,20.858,20.8812,84532.0348
2009-05-04 11:55:00,45.14,45.31,45.14,45.23,70824.13729233439,20.8858,20.9644,20.8858,20.9274,70824.1373
2009-05-04 12:00:00,45.26,45.59,45.25,45.54,108901.6304602561,20.9413,21.094,20.9367,21.0709,108901.6305
2009-05-04 12:05:00,45.55,45.57,45.19,45.23,98675.10372372856,21.0755,21.0847,20.9089,20.9274,98675.1037
2009-05-04 12:10:00,45.25,45.36,45.02,45.06,110968.69437508614,20.9367,20.9876,20.8303,20.8488,110968.6944
2009-05-04 12:15:00,45.09,45.11,44.95,45.09,117278.67895719888,20.8627,20.8719,20.7979,20.8627,117278.679
2009-05-04 12:20:00,45.12,45.17,44.96,45.04,72999.99404478706,20.8765,20.8997,20.8025,20.8395,72999.994
2009-05-04 12:25:00,45.06,45.28,44.99,45.16,74414.30093388128,20.8488,20.9506,20.8164,20.895,74414.3009
2009-05-04 12:30:00,45.13,45.21,44.98,45.04,54940.3829994299,20.8812,20.9182,20.8118,20.8395,54940.383
2009-05-04 12:35:00,45.03,45.11,44.88,45.04,77460.50038731503,20.8349,20.8719,20.7655,20.8395,77460.5004
2009-05-04 12:40:00,45.04,45.21,44.98,45.12,59618.47501720314,20.8395,20.9182,20.8118,20.8765,59618.475
2009-05-04 12:45:00,45.13,45.32,45.09,45.25,39274.21438177068,20.8812,20.9691,20.8627,20.9367,39274.2144
2009-05-04 12:50:00,45.23,45.43,45.21,45.42,48195.22706682663,20.9274,21.02,20.9182,21.0153,48195.2271
2009-05-04 12:55:00,45.42,45.45,45.32,45.38,61794.33176965581,21.0153,21.0292,20.9691,20.9968,61794.3318
2009-05-04 13:00:00,45.4,45.43,45.21,45.39,51132.63368263773,21.0061,21.02,20.9182,21.0015,51132.6337
2009-05-04 13:05:00,45.39,45.53,45.35,45.35,50153.49814403403,21.0015,21.0662,20.983,20.983,50153.4981
2009-05-04 13:10:00,45.38,45.45,45.32,45.39,40797.314108487546,20.9968,21.0292,20.9691,21.0015,40797.3141
2009-05-04 13:15:00,45.38,45.43,45.3,45.35,58639.33947859944,20.9968,21.02,20.9598,20.983,58639.3395
2009-05-04 13:20:00,45.38,45.56,45.37,45.55,52764.52624697723,20.9968,21.0801,20.9922,21.0755,52764.5262
2009-05-04 13:25:00,45.57,45.6,45.46,45.53,34487.32952637481,21.0847,21.0986,21.0338,21.0662,34487.3295
2009-05-04 13:30:00,45.53,45.71,45.52,45.66,83008.93510606933,21.0662,21.1495,21.0616,21.1264,83008.9351
2009-05-04 13:35:00,45.67,45.71,45.55,45.56,98566.31088610592,21.131,21.1495,21.0755,21.0801,98566.3109
2009-05-04 13:40:00,45.57,45.61,45.29,45.35,83661.69213180513,21.0847,21.1033,20.9552,20.983,83661.6921
2009-05-04 13:45:00,45.34,45.48,45.25,45.39,67560.35216365538,20.9783,21.0431,20.9367,21.0015,67560.3522
2009-05-04 13:50:00,45.4,45.5,45.34,45.39,63643.81000924058,21.0061,21.0524,20.9783,21.0015,63643.81
2009-05-04 13:55:00,45.4,45.54,45.37,45.51,115429.2007176141,21.0061,21.0709,20.9922,21.057,115429.2007
2009-05-04 14:00:00,45.51,45.66,45.43,45.61,153506.69388553582,21.057,21.1264,21.02,21.1033,153506.6939
2009-05-04 14:05:00,45.61,45.69,45.49,45.54,106834.56654542606,21.1033,21.1403,21.0477,21.0709,106834.5665
2009-05-04 14:10:00,45.55,45.69,45.5,45.62,70497.75877946649,21.0755,21.1403,21.0524,21.1079,70497.7588
2009-05-04 14:15:00,45.62,45.69,45.57,45.62,138384.48945598977,21.1079,21.1403,21.0847,21.1079,138384.4895
2009-05-04 14:20:00,45.63,45.82,45.63,45.8,175374.05424768516,21.1125,21.2004,21.1125,21.1912,175374.0542
2009-05-04 14:25:00,45.8,45.92,45.76,45.89,102482.85304052071,21.1912,21.2467,21.1727,21.2328,102482.853
2009-05-04 14:30:00,45.89,45.96,45.8,45.81,142844.99579851775,21.2328,21.2652,21.1912,21.1958,142844.9958
2009-05-04 14:35:00,45.83,45.96,45.7,45.84,145673.60957670622,21.205,21.2652,21.1449,21.2097,145673.6096
2009-05-04 14:40:00,45.85,45.89,45.75,45.85,119889.70706014209,21.2143,21.2328,21.168,21.2143,119889.7071
2009-05-04 14:45:00,45.84,45.89,45.68,45.76,180160.939103081,21.2097,21.2328,21.1356,21.1727,180160.9391
2009-05-04 14:50:00,45.78,46.01,45.69,45.87,204312.94905530565,21.1819,21.2883,21.1403,21.2235,204312.9491
2009-05-04 14:55:00,45.86,45.97,45.66,45.7,226289.1022550776,21.2189,21.2698,21.1264,21.1449,226289.1023
2009-05-04 15:00:00,45.69,46.09,45.68,46.02,270458.9943298668,21.1403,21.3253,21.1356,21.293,270458.9943
2009-05-04 15:05:00,46.03,46.46,46.03,46.33,304293.5668305058,21.2976,21.4965,21.2976,21.4364,304293.5668
2009-05-04 15:10:00,46.35,46.51,46.26,46.46,341500.71729744645,21.4456,21.5197,21.404,21.4965,341500.7173
2009-05-04 15:15:00,46.46,46.69,46.46,46.69,303749.6026423926,21.4965,21.603,21.4965,21.603,303749.6026
2009-05-04 15:20:00,46.66,46.79,46.43,46.44,239126.6570945484,21.5891,21.6492,21.4827,21.4873,239126.6571
2009-05-04 15:25:00,46.44,46.57,46.28,46.52,245110.2631637932,21.4873,21.5474,21.4133,21.5243,245110.2632
2009-05-04 15:30:00,46.56,46.88,46.38,46.42,264692.9739358672,21.5428,21.6909,21.4595,21.478,264692.9739
2009-05-04 15:35:00,46.42,46.72,46.4,46.61,250005.9408568117,21.478,21.6168,21.4688,21.5659,250005.9409
2009-05-04 15:40:00,46.62,46.99,46.56,46.95,356187.75037650194,21.5706,21.7418,21.5428,21.7233,356187.7504
2009-05-04 15:45:00,46.96,47.06,46.66,46.91,312017.8583017128,21.7279,21.7741,21.5891,21.7047,312017.8583
2009-05-04 15:50:00,46.91,47.52,46.87,47.42,825520.0518805428,21.7047,21.987,21.6862,21.9407,825520.0519
2009-05-04 15:55:00,47.43,47.74,47.31,47.61,1313782.3071309216,21.9453,22.0888,21.8898,22.0286,1313782.3071
2009-05-05 09:30:00,47.1,47.46,46.83,46.9,191257.80854058964,21.7927,21.9592,21.6677,21.7001,191257.8085
2009-05-05 09:35:00,46.89,47.38,46.79,47.25,161339.77819436544,21.6955,21.9222,21.6492,21.8621,161339.7782
2009-05-05 09:40:00,47.25,47.33,46.77,46.8,127722.79136897168,21.8621,21.8991,21.64,21.6539,127722.7914
2009-05-05 09:45:00,46.81,46.9,46.24,46.42,201919.5066276077,21.6585,21.7001,21.3947,21.478,201919.5066
2009-05-05 09:50:00,46.43,46.5,46.2,46.5,109554.3874859919,21.4827,21.515,21.3762,21.515,109554.3875
2009-05-05 09:55:00,46.52,46.82,46.45,46.74,74849.47228437182,21.5243,21.6631,21.4919,21.6261,74849.4723
2009-05-05 10:00:00,46.74,47.09,46.65,46.75,108575.2519473882,21.6261,21.788,21.5844,21.6307,108575.2519
2009-05-05 10:05:00,46.79,47.01,46.66,46.68,75937.40066059816,21.6492,21.751,21.5891,21.5983,75937.4007
2009-05-05 10:10:00,46.72,46.96,46.65,46.91,62555.88163301424,21.6168,21.7279,21.5844,21.7047,62555.8816
2009-05-05 10:15:00,46.88,46.98,46.68,46.78,54505.21164893937,21.6909,21.7371,21.5983,21.6446,54505.2116
2009-05-05 10:20:00,46.8,46.9,46.52,46.57,82029.79956746563,21.6539,21.7001,21.5243,21.5474,82029.7996
2009-05-05 10:25:00,46.57,46.74,46.51,46.58,45692.99180150605,21.5474,21.6261,21.5197,21.5521,45692.9918
2009-05-05 10:30:00,46.57,46.57,46.26,46.37,85619.96320901254,21.5474,21.5474,21.404,21.4549,85619.9632
2009-05-05 10:35:00,46.41,46.59,46.25,46.46,182228.00301791105,21.4734,21.5567,21.3994,21.4965,182228.003
2009-05-05 10:40:00,46.45,46.58,46.29,46.58,114123.6866661425,21.4919,21.5521,21.4179,21.5521,114123.6867
2009-05-05 10:45:00,46.58,46.81,46.52,46.63,113470.9296404067,21.5521,21.6585,21.5243,21.5752,113470.9296
2009-05-05 10:50:00,46.6,46.8,46.6,46.8,64949.32406071218,21.5613,21.6539,21.5613,21.6539,64949.3241
2009-05-05 10:55:00,46.8,46.8,46.39,46.39,94540.97589406848,21.6539,21.6539,21.4641,21.4641,94540.9759
2009-05-05 11:00:00,46.41,46.52,46.31,46.4,70606.55161708912,21.4734,21.5243,21.4271,21.4688,70606.5516
2009-05-05 11:05:00,46.43,46.74,46.4,46.72,93235.46184259688,21.4827,21.6261,21.4688,21.6168,93235.4618
2009-05-05 11:10:00,46.71,46.88,46.64,46.83,80615.4926783714,21.6122,21.6909,21.5798,21.6677,80615.4927
2009-05-05 11:15:00,46.82,46.86,46.68,46.8,73435.16539527758,21.6631,21.6816,21.5983,21.6539,73435.1654
2009-05-05 11:20:00,46.78,46.83,46.68,46.78,39926.97140750648,21.6446,21.6677,21.5983,21.6446,39926.9714
2009-05-05 11:25:00,46.8,46.91,46.77,46.84,56789.861239014666,21.6539,21.7047,21.64,21.6724,56789.8612
2009-05-05 11:30:00,46.81,46.89,46.78,46.81,60923.98906867474,21.6585,21.6955,21.6446,21.6585,60923.9891
2009-05-05 11:35:00,46.8,46.97,46.73,46.89,140886.72472131034,21.6539,21.7325,21.6215,21.6955,140886.7247
2009-05-05 11:40:00,46.85,47.08,46.85,47.03,99545.44642470962,21.677,21.7834,21.677,21.7603,99545.4464
2009-05-05 11:45:00,47.03,47.03,46.75,46.8,58530.546640976805,21.7603,21.7603,21.6307,21.6539,58530.5466
2009-05-05 11:50:00,46.82,46.91,46.69,46.77,67669.14500127801,21.6631,21.7047,21.603,21.64,67669.145
2009-05-05 11:55:00,46.78,47.0,46.78,46.93,52438.14773410933,21.6446,21.7464,21.6446,21.714,52438.1477
2009-05-05 12:00:00,46.94,46.95,46.79,46.86,82138.59240508826,21.7186,21.7233,21.6492,21.6816,82138.5924
2009-05-05 12:05:00,46.85,47.05,46.82,47.0,68539.48770225908,21.677,21.7695,21.6631,21.7464,68539.4877
2009-05-05 12:10:00,47.01,47.02,46.8,46.85,41776.44964709125,21.751,21.7556,21.6539,21.677,41776.4496
2009-05-05 12:15:00,46.87,47.08,46.81,47.03,43625.92788667602,21.6862,21.7834,21.6585,21.7603,43625.9279
2009-05-05 12:20:00,47.03,47.15,46.93,46.94,64840.53122308954,21.7603,21.8158,21.714,21.7186,64840.5312
2009-05-05 12:25:00,46.92,47.08,46.91,47.03,57986.58245286364,21.7094,21.7834,21.7047,21.7603,57986.5825
2009-05-05 12:30:00,47.03,47.04,46.76,46.79,41885.24248471388,21.7603,21.7649,21.6353,21.6492,41885.2425
2009-05-05 12:35:00,46.79,46.79,46.46,46.49,67886.73067652328,21.6492,21.6492,21.4965,21.5104,67886.7307
2009-05-05 12:40:00,46.49,46.51,46.25,46.28,45149.027613392886,21.5104,21.5197,21.3994,21.4133,45149.0276
2009-05-05 12:45:00,46.29,46.46,46.24,46.44,45910.57747675132,21.4179,21.4965,21.3947,21.4873,45910.5775
2009-05-05 12:50:00,46.44,46.55,46.41,46.54,37207.15046694064,21.4873,21.5382,21.4734,21.5336,37207.1505
2009-05-05 12:55:00,46.52,46.76,46.52,46.65,27307.002243281,21.5243,21.6353,21.5243,21.5844,27307.0022
2009-05-05 13:00:00,46.63,46.69,46.54,46.68,22846.495900753027,21.5752,21.603,21.5336,21.5983,22846.4959
2009-05-05 13:05:00,46.69,46.94,46.69,46.79,39056.628706525415,21.603,21.7186,21.603,21.6492,39056.6287
2009-05-05 13:10:00,46.8,46.91,46.72,46.79,31114.75156007317,21.6539,21.7047,21.6168,21.6492,31114.7516
2009-05-05 13:15:00,46.77,46.83,46.57,46.83,44169.89207478919,21.64,21.6677,21.5474,21.6677,44169.8921
2009-05-05 13:20:00,46.83,46.91,46.65,46.74,32093.88709867687,21.6677,21.7047,21.5844,21.6261,32093.8871
2009-05-05 13:25:00,46.69,46.84,46.59,46.69,43952.30639954392,21.603,21.6724,21.5567,21.603,43952.3064
2009-05-05 13:30:00,46.69,46.77,46.53,46.61,51350.219357883,21.603,21.64,21.5289,21.5659,51350.2194
2009-05-05 13:35:00,46.6,46.69,46.58,46.65,44061.09923716656,21.5613,21.603,21.5521,21.5844,44061.0992
2009-05-05 13:40:00,46.67,46.79,46.57,46.74,84096.86348229567,21.5937,21.6492,21.5474,21.6261,84096.8635
2009-05-05 13:45:00,46.73,46.81,46.57,46.79,54614.004486562,21.6215,21.6585,21.5474,21.6492,54614.0045
2009-05-05 13:50:00,46.8,46.88,46.73,46.82,56681.06840139203,21.6539,21.6909,21.6215,21.6631,56681.0684
2009-05-05 13:55:00,46.8,46.82,46.69,46.79,62120.71028252371,21.6539,21.6631,21.603,21.6492,62120.7103
2009-05-05 14:00:00,46.77,46.8,46.6,46.66,39165.42154414805,21.64,21.6539,21.5613,21.5891,39165.4215
2009-05-05 14:05:00,46.63,46.77,46.56,46.76,62664.67447063688,21.5752,21.64,21.5428,21.6353,62664.6745
2009-05-05 14:10:00,46.74,46.81,46.64,46.69,93453.04751784216,21.6261,21.6585,21.5798,21.603,93453.0475
2009-05-05 14:15:00,46.69,46.71,46.62,46.65,68974.65905274962,21.603,21.6122,21.5706,21.5844,68974.6591
2009-05-05 14:20:00,46.67,46.72,46.33,46.33,85075.99902089937,21.5937,21.6168,21.4364,21.4364,85075.999
2009-05-05 14:25:00,46.33,46.38,46.15,46.22,104223.53844248288,21.4364,21.4595,21.3531,21.3855,104223.5384
2009-05-05 14:30:00,46.22,46.25,46.0,46.16,127070.0343432359,21.3855,21.3994,21.2837,21.3577,127070.0343
2009-05-05 14:35:00,46.14,46.25,46.02,46.08,88448.57698720101,21.3485,21.3994,21.293,21.3207,88448.577
2009-05-05 14:40:00,46.09,46.14,45.96,46.06,101938.88885240756,21.3253,21.3485,21.2652,21.3115,101938.8889
2009-05-05 14:45:00,46.07,46.13,45.97,46.09,90624.43373965369,21.3161,21.3438,21.2698,21.3253,90624.4337
2009-05-05 14:50:00,46.1,46.16,45.96,45.97,81594.62821697509,21.33,21.3577,21.2652,21.2698,81594.6282
2009-05-05 14:55:00,46.0,46.11,45.78,45.78,106834.56654542606,21.2837,21.3346,21.1819,21.1819,106834.5665
2009-05-05 15:00:00,45.78,45.95,45.63,45.89,146435.15944006466,21.1819,21.2606,21.1125,21.2328,146435.1594
2009-05-05 15:05:00,45.87,46.2,45.83,45.94,195827.10772074023,21.2235,21.3762,21.205,21.2559,195827.1077
2009-05-05 15:10:00,45.96,45.96,45.65,45.69,128810.71974519802,21.2652,21.2652,21.1218,21.1403,128810.7197
2009-05-05 15:15:00,45.7,45.91,45.65,45.83,114885.23652950094,21.1449,21.2421,21.1218,21.205,114885.2365
2009-05-05 15:20:00,45.83,45.86,45.64,45.67,134576.7401391976,21.205,21.2189,21.1171,21.131,134576.7401
2009-05-05 15:25:00,45.67,45.83,45.62,45.8,158837.54292904487,21.131,21.205,21.1079,21.1912,158837.5429
2009-05-05 15:30:00,45.8,46.54,45.79,46.37,207467.94134636203,21.1912,21.5336,21.1865,21.4549,207467.9413
2009-05-05 15:35:00,46.36,46.8,46.35,46.55,226615.4807679455,21.4503,21.6539,21.4456,21.5382,226615.4808
2009-05-05 15:40:00,46.54,46.84,46.54,46.69,380230.967491104,21.5336,21.6724,21.5336,21.603,380230.9675
2009-05-05 15:45:00,46.7,46.96,46.64,46.8,258818.160704245,21.6076,21.7279,21.5798,21.6539,258818.1607
2009-05-05 15:50:00,46.81,46.86,46.15,46.34,310712.3442502412,21.6585,21.6816,21.3531,21.441,310712.3443
2009-05-05 15:55:00,46.34,46.39,45.89,46.23,649602.0334447444,21.441,21.4641,21.2328,21.3901,649602.0334
2009-05-06 09:30:00,46.75,47.54,46.65,47.25,148937.3947053852,21.6307,21.9962,21.5844,21.8621,148937.3947
2009-05-06 09:35:00,47.33,47.71,47.19,47.71,90624.43373965369,21.8991,22.0749,21.8343,22.0749,90624.4337
2009-05-06 09:40:00,47.7,47.81,47.5,47.81,128375.54839470748,22.0703,22.1212,21.9777,22.1212,128375.5484
2009-05-06 09:45:00,47.82,48.02,47.75,48.0,107596.1164087845,22.1258,22.2183,22.0934,22.2091,107596.1164
2009-05-06 09:50:00,47.98,48.53,47.75,48.51,170695.9622299119,22.1998,22.4543,22.0934,22.445,170695.9622
2009-05-06 09:55:00,48.49,48.83,48.46,48.62,188973.1589505144,22.4358,22.5931,22.4219,22.4959,188973.159
2009-05-06 10:00:00,48.7,48.85,48.37,48.52,117496.26463244414,22.533,22.6024,22.3803,22.4497,117496.2646
2009-05-06 10:05:00,48.51,48.52,47.94,48.04,109010.42329787872,22.445,22.4497,22.1813,22.2276,109010.4233
2009-05-06 10:10:00,48.04,48.33,48.0,48.17,61903.12460727844,22.2276,22.3618,22.2091,22.2877,61903.1246
2009-05-06 10:15:00,48.2,48.22,47.9,47.91,90733.2265772763,22.3016,22.3109,22.1628,22.1674,90733.2266
2009-05-06 10:20:00,47.93,47.99,47.45,47.57,108357.66627214292,22.1767,22.2045,21.9546,22.0101,108357.6663
2009-05-06 10:25:00,47.57,47.86,47.04,47.14,173089.40465760985,22.0101,22.1443,21.7649,21.8112,173089.4047
2009-05-06 10:30:00,47.14,47.18,46.75,47.03,200613.9925761361,21.8112,21.8297,21.6307,21.7603,200613.9926
2009-05-06 10:35:00,47.03,47.17,46.8,46.93,130551.40514716016,21.7603,21.825,21.6539,21.714,130551.4051
2009-05-06 10:40:00,46.99,47.05,46.62,46.75,108357.66627214292,21.7418,21.7695,21.5706,21.6307,108357.6663
2009-05-06 10:45:00,46.74,46.91,46.55,46.64,56898.6540766373,21.6261,21.7047,21.5382,21.5798,56898.6541
2009-05-06 10:50:00,46.69,46.92,46.59,46.78,64514.15271022164,21.603,21.7094,21.5567,21.6446,64514.1527
2009-05-06 10:55:00,46.79,47.26,46.71,47.25,69627.41607848542,21.6492,21.8667,21.6122,21.8621,69627.4161
2009-05-06 11:00:00,47.26,47.57,47.22,47.53,73543.95823290022,21.8667,22.0101,21.8482,21.9916,73543.9582
2009-05-06 11:05:00,47.51,47.51,46.94,47.0,91603.56927825738,21.9824,21.9824,21.7186,21.7464,91603.5693
2009-05-06 11:10:00,46.99,47.07,46.84,46.85,57442.61826475047,21.7418,21.7788,21.6724,21.677,57442.6183
2009-05-06 11:15:00,46.89,46.9,46.62,46.62,47542.470041090826,21.6955,21.7001,21.5706,21.5706,47542.47
2009-05-06 11:20:00,46.64,46.7,46.46,46.51,51132.63368263773,21.5798,21.6076,21.4965,21.5197,51132.6337
2009-05-06 11:25:00,46.51,46.64,46.46,46.51,94867.3544069364,21.5197,21.5798,21.4965,21.5197,94867.3544
2009-05-06 11:30:00,46.53,46.69,46.49,46.62,38077.49316792171,21.5289,21.603,21.5104,21.5706,38077.4932
2009-05-06 11:35:00,46.61,46.73,46.57,46.66,35031.293714487976,21.5659,21.6215,21.5474,21.5891,35031.2937
2009-05-06 11:40:00,46.68,46.71,46.55,46.65,42537.999510449685,21.5983,21.6122,21.5382,21.5844,42537.9995
2009-05-06 11:45:00,46.64,46.78,46.64,46.74,29156.48048286577,21.5798,21.6446,21.5798,21.6261,29156.4805
2009-05-06 11:50:00,46.76,46.9,46.73,46.82,31549.922910563702,21.6353,21.7001,21.6215,21.6631,31549.9229
2009-05-06 11:55:00,46.83,47.0,46.82,46.89,62011.91744490108,21.6677,21.7464,21.6631,21.6955,62011.9174
2009-05-06 12:00:00,46.87,47.14,46.86,46.99,38077.49316792171,21.6862,21.8112,21.6816,21.7418,38077.4932
2009-05-06 12:05:00,47.01,47.06,46.91,46.99,45584.19896388342,21.751,21.7741,21.7047,21.7418,45584.199
2009-05-06 12:10:00,47.0,47.06,46.91,46.99,56572.2755637694,21.7464,21.7741,21.7047,21.7418,56572.2756
2009-05-06 12:15:00,46.98,47.21,46.97,47.1,47868.84855395873,21.7371,21.8436,21.7325,21.7927,47868.8486
2009-05-06 12:20:00,47.13,47.32,47.03,47.21,39165.42154414805,21.8065,21.8944,21.7603,21.8436,39165.4215
2009-05-06 12:25:00,47.23,47.62,47.22,47.59,59509.68217958051,21.8528,22.0333,21.8482,22.0194,59509.6822
2009-05-06 12:30:00,47.62,47.62,47.39,47.53,76046.19349822079,22.0333,22.0333,21.9268,21.9916,76046.1935
2009-05-06 12:35:00,47.53,47.7,47.42,47.63,60706.40339342947,21.9916,22.0703,21.9407,22.0379,60706.4034
2009-05-06 12:40:00,47.63,47.73,47.42,47.45,37751.11465505381,22.0379,22.0842,21.9407,21.9546,37751.1147
2009-05-06 12:45:00,47.44,47.58,47.41,47.5,45692.99180150605,21.95,22.0147,21.9361,21.9777,45692.9918
2009-05-06 12:50:00,47.49,47.5,47.41,47.49,33616.98682539374,21.9731,21.9777,21.9361,21.9731,33616.9868
2009-05-06 12:55:00,47.48,47.52,47.22,47.32,56898.6540766373,21.9685,21.987,21.8482,21.8944,56898.6541
2009-05-06 13:00:00,47.28,47.31,47.03,47.12,57551.4111023731,21.8759,21.8898,21.7603,21.8019,57551.4111
2009-05-06 13:05:00,47.14,47.19,46.98,47.03,52546.94057173196,21.8112,21.8343,21.7371,21.7603,52546.9406
2009-05-06 13:10:00,47.03,47.04,46.91,47.03,55049.175837052535,21.7603,21.7649,21.7047,21.7603,55049.1758
2009-05-06 13:15:00,47.03,47.16,46.97,47.15,58639.33947859944,21.7603,21.8204,21.7325,21.8158,58639.3395
2009-05-06 13:20:00,47.14,47.35,47.05,47.14,111621.45140082194,21.8112,21.9083,21.7695,21.8112,111621.4514
2009-05-06 13:25:00,47.17,47.29,47.04,47.04,61250.36758154264,21.825,21.8806,21.7649,21.7649,61250.3676
2009-05-06 13:30:00,47.03,47.32,46.97,47.22,92800.29049210636,21.7603,21.8944,21.7325,21.8482,92800.2905
2009-05-06 13:35:00,47.24,47.3,47.11,47.23,64949.32406071218,21.8574,21.8852,21.7973,21.8528,64949.3241
2009-05-06 13:40:00,47.21,47.38,47.14,47.35,75611.02214773025,21.8436,21.9222,21.8112,21.9083,75611.0221
2009-05-06 13:45:00,47.37,47.62,47.36,47.41,68430.69486463645,21.9176,22.0333,21.913,21.9361,68430.6949
2009-05-06 13:50:00,47.41,47.76,47.32,47.71,90842.01941489894,21.9361,22.098,21.8944,22.0749,90842.0194
2009-05-06 13:55:00,47.72,47.96,47.65,47.93,77678.0860625603,22.0795,22.1906,22.0471,22.1767,77678.0861
2009-05-06 14:00:00,47.92,48.19,47.92,47.98,99436.65358708698,22.1721,22.297,22.1721,22.1998,99436.6536
2009-05-06 14:05:00,47.96,48.28,47.91,48.28,98457.51804848328,22.1906,22.3386,22.1674,22.3386,98457.518
2009-05-06 14:10:00,48.31,48.39,48.14,48.26,85511.1703713899,22.3525,22.3895,22.2739,22.3294,85511.1704
2009-05-06 14:15:00,48.27,48.51,48.23,48.44,101938.88885240756,22.334,22.445,22.3155,22.4127,101938.8889
2009-05-06 14:20:00,48.44,48.97,48.41,48.86,132074.504873877,22.4127,22.6579,22.3988,22.607,132074.5049
2009-05-06 14:25:00,48.86,49.25,48.73,49.21,158511.16441617697,22.607,22.7874,22.5468,22.7689,158511.1644
2009-05-06 14:30:00,49.22,49.44,49.08,49.14,152853.9368598,22.7736,22.8753,22.7088,22.7365,152853.9369
2009-05-06 14:35:00,49.13,49.33,48.96,49.25,206053.6344572678,22.7319,22.8245,22.6533,22.7874,206053.6345
2009-05-06 14:40:00,49.28,49.31,49.05,49.19,258274.19651613184,22.8013,22.8152,22.6949,22.7597,258274.1965
2009-05-06 14:45:00,49.19,49.55,49.14,49.55,190278.673001986,22.7597,22.9262,22.7365,22.9262,190278.673
2009-05-06 14:50:00,49.55,50.08,49.53,50.0,242934.4064113405,22.9262,23.1715,22.917,23.1345,242934.4064
2009-05-06 14:55:00,49.98,50.44,49.88,49.93,272090.8868942063,23.1252,23.338,23.0789,23.1021,272090.8869
2009-05-06 15:00:00,49.93,50.33,49.77,50.02,259906.0890804713,23.1021,23.2871,23.028,23.1437,259906.0891
2009-05-06 15:05:00,50.01,50.13,49.87,50.09,189081.95178813697,23.1391,23.1946,23.0743,23.1761,189081.9518
2009-05-06 15:10:00,50.09,50.18,50.02,50.1,211058.1049879089,23.1761,23.2177,23.1437,23.1807,211058.105
2009-05-06 15:15:00,50.1,50.16,49.72,49.83,198764.5143365513,23.1807,23.2085,23.0049,23.0558,198764.5143
2009-05-06 15:20:00,49.81,50.02,49.33,49.35,272199.6797318289,23.0465,23.1437,22.8245,22.8337,272199.6797
2009-05-06 15:25:00,49.35,49.45,48.98,49.42,328771.9552955983,22.8337,22.88,22.6625,22.8661,328771.9553
2009-05-06 15:30:00,49.41,49.76,49.15,49.63,310494.7585749959,22.8615,23.0234,22.7412,22.9633,310494.7586
2009-05-06 15:35:00,49.63,49.98,49.3,49.47,193324.87245541965,22.9633,23.1252,22.8106,22.8892,193324.8725
2009-05-06 15:40:00,49.48,50.1,49.48,49.9,237168.38601734096,22.8939,23.1807,22.8939,23.0882,237168.386
2009-05-06 15:45:00,49.9,50.29,49.87,50.29,262517.1171834146,23.0882,23.2686,23.0743,23.2686,262517.1172
2009-05-06 15:50:00,50.29,50.55,49.73,50.04,599013.3639502198,23.2686,23.3889,23.0095,23.153,599013.364
2009-05-06 15:55:00,50.03,50.52,49.98,50.4,612177.2973025586,23.1483,23.3751,23.1252,23.3195,612177.2973
2009-05-07 09:30:00,48.44,48.9,48.26,48.4,1368505.1044551064,22.4127,22.6255,22.3294,22.3942,1368505.1045
2009-05-07 09:35:00,48.39,48.63,48.07,48.2,861312.8954583892,22.3895,22.5006,22.2415,22.3016,861312.8955
2009-05-07 09:40:00,48.2,48.42,48.02,48.19,653627.3684367818,22.3016,22.4034,22.2183,22.297,653627.3684
2009-05-07 09:45:00,48.19,48.27,47.94,48.07,550056.5870200348,22.297,22.334,22.1813,22.2415,550056.587
2009-05-07 09:50:00,48.08,48.09,47.65,47.71,766989.505239566,22.2461,22.2507,22.0471,22.0749,766989.5052
2009-05-07 09:55:00,47.71,47.75,47.43,47.51,492178.7974047938,22.0749,22.0934,21.9453,21.9824,492178.7974
2009-05-07 10:00:00,47.5,47.68,46.98,47.02,726192.1911310784,21.9777,22.061,21.7371,21.7556,726192.1911
2009-05-07 10:05:00,47.01,47.09,46.49,46.56,980223.4669799276,21.751,21.788,21.5104,21.5428,980223.467
2009-05-07 10:10:00,46.56,46.85,46.51,46.53,407211.59122151707,21.5428,21.677,21.5197,21.5289,407211.5912
2009-05-07 10:15:00,46.53,47.17,46.35,47.11,521879.2420757727,21.5289,21.825,21.4456,21.7973,521879.2421
2009-05-07 10:20:00,47.11,47.26,46.88,46.95,248047.6697796043,21.7973,21.8667,21.6909,21.7233,248047.6698
2009-05-07 10:25:00,46.95,47.1,46.71,46.88,216497.7468690406,21.7233,21.7927,21.6122,21.6909,216497.7469
2009-05-07 10:30:00,46.89,47.19,46.79,47.1,232707.87967481292,21.6955,21.8343,21.6492,21.7927,232707.8797
2009-05-07 10:35:00,47.1,47.56,47.04,47.48,328771.9552955983,21.7927,22.0055,21.7649,21.9685,328771.9553
2009-05-07 10:40:00,47.47,47.81,47.34,47.77,245327.8488390385,21.9639,22.1212,21.9037,22.1027,245327.8488
2009-05-07 10:45:00,47.75,47.92,47.75,47.87,128810.71974519802,22.0934,22.1721,22.0934,22.1489,128810.7197
2009-05-07 10:50:00,47.88,48.2,47.8,48.17,386214.5735603488,22.1536,22.3016,22.1165,22.2877,386214.5736
2009-05-07 10:55:00,48.2,48.26,48.06,48.15,233578.22237579405,22.3016,22.3294,22.2368,22.2785,233578.2224
2009-05-07 11:00:00,48.14,48.22,47.8,47.89,275681.0505357532,22.2739,22.3109,22.1165,22.1582,275681.0505
2009-05-07 11:05:00,47.89,48.02,47.87,47.92,304728.7381809963,22.1582,22.2183,22.1489,22.1721,304728.7382
2009-05-07 11:10:00,47.92,48.0,47.67,47.69,324855.4131411835,22.1721,22.2091,22.0564,22.0656,324855.4131
2009-05-07 11:15:00,47.71,48.08,47.66,47.91,368698.9267031048,22.0749,22.2461,22.0518,22.1674,368698.9267
2009-05-07 11:20:00,47.93,48.17,47.91,48.03,189299.53746338224,22.1767,22.2877,22.1674,22.223,189299.5375
2009-05-07 11:25:00,48.03,48.09,47.98,48.05,345634.8451271065,22.223,22.2507,22.1998,22.2322,345634.8451
2009-05-07 11:30:00,48.07,48.1,47.88,47.98,183207.13855651475,22.2415,22.2553,22.1536,22.1998,183207.1386
2009-05-07 11:35:00,48.01,48.07,47.93,48.05,322353.177875863,22.2137,22.2415,22.1767,22.2322,322353.1779
2009-05-07 11:40:00,48.04,48.12,47.93,48.0,112926.96545229352,22.2276,22.2646,22.1767,22.2091,112926.9655
2009-05-07 11:45:00,48.01,48.02,47.98,47.99,126308.48447987746,22.2137,22.2183,22.1998,22.2045,126308.4845
2009-05-07 11:50:00,47.98,48.25,47.95,48.1,149154.98038063047,22.1998,22.3247,22.1859,22.2553,149154.9804
2009-05-07 11:55:00,48.1,48.15,47.95,48.1,100415.78912569067,22.2553,22.2785,22.1859,22.2553,100415.7891
2009-05-07 12:00:00,48.1,48.14,48.0,48.03,125873.31312938692,22.2553,22.2739,22.2091,22.223,125873.3131
2009-05-07 12:05:00,48.02,48.1,47.98,48.09,114994.02936712356,22.2183,22.2553,22.1998,22.2507,114994.0294
2009-05-07 12:10:00,48.08,48.37,48.08,48.3,171783.89060613824,22.2461,22.3803,22.2461,22.3479,171783.8906
2009-05-07 12:15:00,48.29,48.29,48.14,48.15,75175.85079723972,22.3433,22.3433,22.2739,22.2785,75175.8508
2009-05-07 12:20:00,48.14,48.47,48.14,48.42,157532.02887757326,22.2739,22.4265,22.2739,22.4034,157532.0289
2009-05-07 12:25:00,48.42,48.53,48.25,48.48,170369.583717044,22.4034,22.4543,22.3247,22.4312,170369.5837
2009-05-07 12:30:00,48.47,48.5,48.38,48.42,59836.06069244841,22.4265,22.4404,22.3849,22.4034,59836.0607
2009-05-07 12:35:00,48.43,48.44,48.28,48.32,56354.68988852413,22.408,22.4127,22.3386,22.3571,56354.6899
2009-05-07 12:40:00,48.32,48.53,48.32,48.4,123044.69935119843,22.3571,22.4543,22.3571,22.3942,123044.6994
2009-05-07 12:45:00,48.38,48.39,48.25,48.31,98783.89656135118,22.3849,22.3895,22.3247,22.3525,98783.8966
2009-05-07 12:50:00,48.29,48.37,48.28,48.36,72456.0298566739,22.3433,22.3803,22.3386,22.3756,72456.0299
2009-05-07 12:55:00,48.37,48.44,48.36,48.39,64405.35987259901,22.3803,22.4127,22.3756,22.3895,64405.3599
2009-05-07 13:00:00,48.39,48.44,48.31,48.39,176026.81127342096,22.3895,22.4127,22.3525,22.3895,176026.8113
2009-05-07 13:05:00,48.4,48.42,48.19,48.4,216932.9182195312,22.3942,22.4034,22.297,22.3942,216932.9182
2009-05-07 13:10:00,48.41,48.44,48.14,48.15,182989.55288126948,22.3988,22.4127,22.2739,22.2785,182989.5529
2009-05-07 13:15:00,48.14,48.2,48.05,48.19,177114.7396496473,22.2739,22.3016,22.2322,22.297,177114.7396
2009-05-07 13:20:00,48.18,48.26,48.11,48.13,147196.70930342306,22.2924,22.3294,22.26,22.2692,147196.7093
2009-05-07 13:25:00,48.11,48.17,48.03,48.16,142518.61728564985,22.26,22.2877,22.223,22.2831,142518.6173
2009-05-07 13:30:00,48.15,48.16,47.94,48.0,204095.3633800604,22.2785,22.2831,22.1813,22.2091,204095.3634
2009-05-07 13:35:00,48.01,48.05,47.85,47.88,153941.86523602635,22.2137,22.2322,22.1397,22.1536,153941.8652
2009-05-07 13:40:00,47.89,47.91,47.66,47.81,404491.7702809512,22.1582,22.1674,22.0518,22.1212,404491.7703
2009-05-07 13:45:00,47.81,48.01,47.78,47.82,363476.8704972184,22.1212,22.2137,22.1073,22.1258,363476.8705
2009-05-07 13:50:00,47.82,47.94,47.69,47.89,322897.14206397615,22.1258,22.1813,22.0656,22.1582,322897.1421
2009-05-07 13:55:00,47.89,47.94,47.8,47.87,249679.5623439438,22.1582,22.1813,22.1165,22.1489,249679.5623
2009-05-07 14:00:00,47.85,47.85,47.45,47.46,422551.3813263084,22.1397,22.1397,21.9546,21.9592,422551.3813
2009-05-07 14:05:00,47.46,47.8,47.39,47.66,372724.2616951423,21.9592,22.1165,21.9268,22.0518,372724.2617
2009-05-07 14:10:00,47.67,47.68,47.2,47.21,266651.2450130746,22.0564,22.061,21.8389,21.8436,266651.245
2009-05-07 14:15:00,47.18,47.48,47.1,47.25,219435.1534848517,21.8297,21.9685,21.7927,21.8621,219435.1535
2009-05-07 14:20:00,47.25,47.39,47.19,47.19,160578.228331007,21.8621,21.9268,21.8343,21.8343,160578.2283
2009-05-07 14:25:00,47.18,47.58,47.15,47.57,141213.10323417824,21.8297,22.0147,21.8158,22.0101,141213.1032
2009-05-07 14:30:00,47.57,47.95,47.31,47.42,190931.4300277217,22.0101,22.1859,21.8898,21.9407,190931.43
2009-05-07 14:35:00,47.42,47.6,47.18,47.21,155138.58644987532,21.9407,22.024,21.8297,21.8436,155138.5864
2009-05-07 14:40:00,47.21,47.29,47.07,47.11,175700.43276055306,21.8436,21.8806,21.7788,21.7973,175700.4328
2009-05-07 14:45:00,47.12,47.28,47.1,47.24,177658.70383776046,21.8019,21.8759,21.7927,21.8574,177658.7038
2009-05-07 14:50:00,47.24,47.4,47.23,47.25,197241.4146098345,21.8574,21.9315,21.8528,21.8621,197241.4146
2009-05-07 14:55:00,47.25,47.48,47.12,47.32,213125.1689027389,21.8621,21.9685,21.8019,21.8944,213125.1689
2009-05-07 15:00:00,47.32,47.63,47.24,47.29,248591.63396771747,21.8944,22.0379,21.8574,21.8806,248591.634
2009-05-07 15:05:00,47.3,47.32,47.04,47.07,283514.1348445828,21.8852,21.8944,21.7649,21.7788,283514.1348
2009-05-07 15:10:00,47.07,47.12,46.83,46.87,261973.15299530132,21.7788,21.8019,21.6677,21.6862,261973.153
2009-05-07 15:15:00,46.86,46.96,46.66,46.89,269588.6516288857,21.6816,21.7279,21.5891,21.6955,269588.6516
2009-05-07 15:20:00,46.88,47.28,46.83,47.17,331056.6048856736,21.6909,21.8759,21.6677,21.825,331056.6049
2009-05-07 15:25:00,47.16,47.71,47.03,47.48,266977.6235259425,21.8204,22.0749,21.7603,21.9685,266977.6235
2009-05-07 15:30:00,47.47,47.49,46.93,46.97,295916.518333563,21.9639,21.9731,21.714,21.7325,295916.5183
2009-05-07 15:35:00,46.98,47.1,46.44,46.63,484019.33458309626,21.7371,21.7927,21.4873,21.5752,484019.3346
2009-05-07 15:40:00,46.62,47.18,46.57,47.17,542985.0525745637,21.5706,21.8297,21.5474,21.825,542985.0526
2009-05-07 15:45:00,47.16,47.48,47.14,47.32,382624.4099188019,21.8204,21.9685,21.8112,21.8944,382624.4099
2009-05-07 15:50:00,47.33,47.47,47.02,47.47,595423.200308673,21.8991,21.9639,21.7556,21.9639,595423.2003
2009-05-07 15:55:00,47.47,47.94,47.03,47.79,1217827.024347759,21.9639,22.1813,21.7603,22.1119,1217827.0243
2009-05-08 09:30:00,49.04,49.6,48.41,48.51,373268.2258832554,22.6903,22.9494,22.3988,22.445,373268.2259
2009-05-08 09:35:00,48.53,48.54,47.8,48.12,203007.43500383405,22.4543,22.4589,22.1165,22.2646,203007.435
2009-05-08 09:40:00,48.15,48.48,47.97,48.1,149916.5302439889,22.2785,22.4312,22.1952,22.2553,149916.5302
2009-05-08 09:45:00,48.1,48.67,48.09,48.44,139146.0393193482,22.2553,22.5191,22.2507,22.4127,139146.0393
2009-05-08 09:50:00,48.45,48.62,48.27,48.46,129898.64812142435,22.4173,22.4959,22.334,22.4219,129898.6481
2009-05-08 09:55:00,48.45,48.58,48.2,48.24,167649.76277647816,22.4173,22.4774,22.3016,22.3201,167649.7628
2009-05-08 10:00:00,48.2,48.39,47.89,48.05,263278.66704677296,22.3016,22.3895,22.1582,22.2322,263278.667
2009-05-08 10:05:00,48.06,48.06,47.53,47.67,381754.0672178209,22.2368,22.2368,21.9916,22.0564,381754.0672
2009-05-08 10:10:00,47.67,47.75,47.35,47.51,282317.41363073385,22.0564,22.0934,21.9083,21.9824,282317.4136
2009-05-08 10:15:00,47.53,47.54,47.05,47.26,254466.4471993397,21.9916,21.9962,21.7695,21.8667,254466.4472
2009-05-08 10:20:00,47.25,47.4,47.11,47.33,225962.7237422097,21.8621,21.9315,21.7973,21.8991,225962.7237
2009-05-08 10:25:00,47.33,47.74,47.25,47.64,192345.736916816,21.8991,22.0888,21.8621,22.0425,192345.7369
2009-05-08 10:30:00,47.64,47.87,47.58,47.83,202681.0564909661,22.0425,22.1489,22.0147,22.1304,202681.0565
2009-05-08 10:35:00,47.82,47.87,47.54,47.79,227050.65211843603,22.1258,22.1489,21.9962,22.1119,227050.6521
2009-05-08 10:40:00,47.79,47.82,47.71,47.75,139037.24648172557,22.1119,22.1258,22.0749,22.0934,139037.2465
2009-05-08 10:45:00,47.73,47.85,47.65,47.71,171131.13358040244,22.0842,22.1397,22.0471,22.0749,171131.1336
2009-05-08 10:50:00,47.71,47.86,47.57,47.66,208882.24823545624,22.0749,22.1443,22.0101,22.0518,208882.2482
2009-05-08 10:55:00,47.66,47.8,47.57,47.63,111512.65856319932,22.0518,22.1165,22.0101,22.0379,111512.6586
2009-05-08 11:00:00,47.63,47.97,47.63,47.87,236733.21466685043,22.0379,22.1952,22.0379,22.1489,236733.2147
2009-05-08 11:05:00,47.88,48.18,47.85,48.07,90733.2265772763,22.1536,22.2924,22.1397,22.2415,90733.2266
2009-05-08 11:10:00,48.08,48.26,47.94,48.07,78874.80727640926,22.2461,22.3294,22.1813,22.2415,78874.8073
2009-05-08 11:15:00,48.07,48.51,47.92,48.36,172001.4762813835,22.2415,22.445,22.1721,22.3756,172001.4763
2009-05-08 11:20:00,48.37,48.37,47.95,47.99,92909.08332972898,22.3803,22.3803,22.1859,22.2045,92909.0833
2009-05-08 11:25:00,48.0,48.05,47.76,47.85,114776.4436918783,22.2091,22.2322,22.098,22.1397,114776.4437
2009-05-08 11:30:00,47.83,47.99,47.8,47.93,104005.9527672376,22.1304,22.2045,22.1165,22.1767,104005.9528
2009-05-08 11:35:00,47.94,47.99,47.6,47.64,157640.8217151959,22.1813,22.2045,22.024,22.0425,157640.8217
2009-05-08 11:40:00,47.63,47.85,47.5,47.76,156335.3076637243,22.0379,22.1397,21.9777,22.098,156335.3077
2009-05-08 11:45:00,47.77,47.91,47.69,47.79,137187.7682421408,22.1027,22.1674,22.0656,22.1119,137187.7682
2009-05-08 11:50:00,47.79,47.88,47.73,47.77,80941.8711912393,22.1119,22.1536,22.0842,22.1027,80941.8712
2009-05-08 11:55:00,47.76,47.82,47.71,47.8,53199.69759746776,22.098,22.1258,22.0749,22.1165,53199.6976
2009-05-08 12:00:00,47.82,48.16,47.77,48.08,99001.48223659644,22.1258,22.2831,22.1027,22.2461,99001.4822
2009-05-08 12:05:00,48.11,48.28,48.1,48.18,171239.92641802508,22.26,22.3386,22.2553,22.2924,171239.9264
2009-05-08 12:10:00,48.19,48.2,48.1,48.13,105746.63816919972,22.297,22.3016,22.2553,22.2692,105746.6382
2009-05-08 12:15:00,48.13,48.26,48.0,48.16,166779.4200754971,22.2692,22.3294,22.2091,22.2831,166779.4201
2009-05-08 12:20:00,48.16,48.42,48.13,48.25,143497.75282425355,22.2831,22.4034,22.2692,22.3247,143497.7528
2009-05-08 12:25:00,48.25,48.25,48.1,48.1,57551.4111023731,22.3247,22.3247,22.2553,22.2553,57551.4111
2009-05-08 12:30:00,48.1,48.27,48.09,48.21,89101.3340129368,22.2553,22.334,22.2507,22.3062,89101.334
2009-05-08 12:35:00,48.21,48.4,48.17,48.37,122283.14948784,22.3062,22.3942,22.2877,22.3803,122283.1495
2009-05-08 12:40:00,48.37,48.51,48.28,48.49,69409.83040324015,22.3803,22.445,22.3386,22.4358,69409.8304
2009-05-08 12:45:00,48.49,48.55,48.27,48.39,86707.89158523887,22.4358,22.4636,22.334,22.3895,86707.8916
2009-05-08 12:50:00,48.41,48.52,48.25,48.37,85184.791858522,22.3988,22.4497,22.3247,22.3803,85184.7919
2009-05-08 12:55:00,48.39,48.51,48.28,48.48,164059.59913493125,22.3895,22.445,22.3386,22.4312,164059.5991
2009-05-08 13:00:00,48.47,48.63,48.39,48.55,104223.53844248288,22.4265,22.5006,22.3895,22.4636,104223.5384
2009-05-08 13:05:00,48.56,48.65,48.39,48.63,88774.95550006891,22.4682,22.5098,22.3895,22.5006,88774.9555
2009-05-08 13:10:00,48.64,48.65,48.49,48.63,64840.53122308954,22.5052,22.5098,22.4358,22.5006,64840.5312
2009-05-08 13:15:00,48.63,48.75,48.53,48.66,90733.2265772763,22.5006,22.5561,22.4543,22.5145,90733.2266
2009-05-08 13:20:00,48.67,48.77,48.55,48.63,179725.76775259047,22.5191,22.5653,22.4636,22.5006,179725.7678
2009-05-08 13:25:00,48.62,48.7,48.48,48.5,97260.79683463433,22.4959,22.533,22.4312,22.4404,97260.7968
2009-05-08 13:30:00,48.49,48.52,48.13,48.19,116734.71476908572,22.4358,22.4497,22.2692,22.297,116734.7148
2009-05-08 13:35:00,48.17,48.32,48.16,48.22,81377.04254172982,22.2877,22.3571,22.2831,22.3109,81377.0425
2009-05-08 13:40:00,48.22,48.34,48.15,48.25,70932.93012995702,22.3109,22.3664,22.2785,22.3247,70932.9301
2009-05-08 13:45:00,48.25,48.29,47.99,48.21,99110.27507421908,22.3247,22.3433,22.2045,22.3062,99110.2751
2009-05-08 13:50:00,48.22,48.28,48.05,48.23,59509.68217958051,22.3109,22.3386,22.2322,22.3155,59509.6822
2009-05-08 13:55:00,48.25,48.27,47.89,47.95,70715.34445471175,22.3247,22.334,22.1582,22.1859,70715.3445
2009-05-08 14:00:00,47.95,48.24,47.92,48.22,117061.0932819536,22.1859,22.3201,22.1721,22.3109,117061.0933
2009-05-08 14:05:00,48.23,48.51,48.21,48.51,113470.9296404067,22.3155,22.445,22.3062,22.445,113470.9296
2009-05-08 14:10:00,48.51,48.73,48.5,48.67,128375.54839470748,22.445,22.5468,22.4404,22.5191,128375.5484
2009-05-08 14:15:00,48.67,48.77,48.62,48.75,150895.6657825926,22.5191,22.5653,22.4959,22.5561,150895.6658
2009-05-08 14:20:00,48.76,49.13,48.74,48.97,289606.5337514503,22.5607,22.7319,22.5515,22.6579,289606.5338
2009-05-08 14:25:00,48.97,49.0,48.71,48.71,203660.19202956985,22.6579,22.6718,22.5376,22.5376,203660.192
2009-05-08 14:30:00,48.72,48.96,48.71,48.95,207685.5270216073,22.5422,22.6533,22.5376,22.6486,207685.527
2009-05-08 14:35:00,48.95,49.18,48.88,49.16,166344.24872500656,22.6486,22.7551,22.6162,22.7458,166344.2487
2009-05-08 14:40:00,49.17,49.19,48.94,49.15,144694.47403810252,22.7504,22.7597,22.644,22.7412,144694.474
2009-05-08 14:45:00,49.15,49.35,49.07,49.27,160034.26414289384,22.7412,22.8337,22.7042,22.7967,160034.2641
2009-05-08 14:50:00,49.27,49.45,49.27,49.45,146761.53795293256,22.7967,22.88,22.7967,22.88,146761.538
2009-05-08 14:55:00,49.45,49.5,49.04,49.22,160795.81400625227,22.88,22.9031,22.6903,22.7736,160795.814
2009-05-08 15:00:00,49.23,49.4,49.1,49.25,166779.4200754971,22.7782,22.8568,22.718,22.7874,166779.4201
2009-05-08 15:05:00,49.25,49.26,48.82,49.0,161666.15670723334,22.7874,22.7921,22.5885,22.6718,161666.1567
2009-05-08 15:10:00,49.0,49.09,48.45,48.47,134467.94730157495,22.6718,22.7134,22.4173,22.4265,134467.9473
2009-05-08 15:15:00,48.45,48.78,48.21,48.62,225962.7237422097,22.4173,22.57,22.3062,22.4959,225962.7237
2009-05-08 15:20:00,48.62,48.95,48.62,48.77,232925.46535005825,22.4959,22.6486,22.4959,22.5653,232925.4654
2009-05-08 15:25:00,48.79,49.07,48.76,48.76,176461.9826239115,22.5746,22.7042,22.5607,22.5607,176461.9826
2009-05-08 15:30:00,48.76,49.0,48.43,48.65,282208.6207931112,22.5607,22.6718,22.408,22.5098,282208.6208
2009-05-08 15:35:00,48.66,49.08,48.6,48.94,273831.5722961684,22.5145,22.7088,22.4867,22.644,273831.5723
2009-05-08 15:40:00,48.93,49.18,48.85,49.06,515895.6360065279,22.6394,22.7551,22.6024,22.6995,515895.636
2009-05-08 15:45:00,49.05,49.35,48.94,49.3,417764.4964709125,22.6949,22.8337,22.644,22.8106,417764.4965
2009-05-08 15:50:00,49.3,49.42,48.75,49.19,662548.3811218378,22.8106,22.8661,22.5561,22.7597,662548.3811
2009-05-08 15:55:00,49.19,49.72,48.95,49.54,1115670.5498201062,22.7597,23.0049,22.6486,22.9216,1115670.5498
2009-05-11 09:30:00,48.06,48.63,47.81,48.63,171566.30493089298,22.2368,22.5006,22.1212,22.5006,171566.3049
2009-05-11 09:35:00,48.63,48.67,48.29,48.54,134467.94730157495,22.5006,22.5191,22.3433,22.4589,134467.9473
2009-05-11 09:40:00,48.55,48.64,48.38,48.54,116408.3362562178,22.4636,22.5052,22.3849,22.4589,116408.3363
2009-05-11 09:45:00,48.54,48.54,48.16,48.24,143497.75282425355,22.4589,22.4589,22.2831,22.3201,143497.7528
2009-05-11 09:50:00,48.23,48.37,48.02,48.05,142083.4459351593,22.3155,22.3803,22.2183,22.2322,142083.4459
2009-05-11 09:55:00,48.04,48.51,48.03,48.39,164385.97764779915,22.2276,22.445,22.223,22.3895,164385.9776
2009-05-11 10:00:00,48.38,48.38,47.93,48.07,187123.6807109296,22.3849,22.3849,22.1767,22.2415,187123.6807
2009-05-11 10:05:00,48.05,48.12,47.94,48.11,185382.99530896745,22.2322,22.2646,22.1813,22.26,185382.9953
2009-05-11 10:10:00,48.11,48.27,48.01,48.16,204204.15621768305,22.26,22.334,22.2137,22.2831,204204.1562
2009-05-11 10:15:00,48.16,48.25,48.01,48.2,156444.10050134693,22.2831,22.3247,22.2137,22.3016,156444.1005
2009-05-11 10:20:00,48.17,48.21,47.88,47.89,173198.19749523248,22.2877,22.3062,22.1536,22.1582,173198.1975
2009-05-11 10:25:00,47.9,48.22,47.88,47.99,122718.32083833056,22.1628,22.3109,22.1536,22.2045,122718.3208
2009-05-11 10:30:00,48.0,48.06,47.82,47.89,104985.08830584127,22.2091,22.2368,22.1258,22.1582,104985.0883
2009-05-11 10:35:00,47.9,48.07,47.8,48.05,125220.55610365112,22.1628,22.2415,22.1165,22.2322,125220.5561
2009-05-11 10:40:00,48.06,48.82,47.96,48.7,158837.54292904487,22.2368,22.5885,22.1906,22.533,158837.5429
2009-05-11 10:45:00,48.72,48.78,48.44,48.51,127613.99853134905,22.5422,22.57,22.4127,22.445,127613.9985
2009-05-11 10:50:00,48.5,48.77,48.41,48.76,69845.00175373068,22.4404,22.5653,22.3988,22.5607,69845.0018
2009-05-11 10:55:00,48.75,48.8,48.51,48.7,143715.33849949882,22.5561,22.5792,22.445,22.533,143715.3385
2009-05-11 11:00:00,48.71,48.89,48.61,48.75,139581.21066983874,22.5376,22.6209,22.4913,22.5561,139581.2107
2009-05-11 11:05:00,48.75,49.07,48.75,48.85,120107.29273538734,22.5561,22.7042,22.5561,22.6024,120107.2927
2009-05-11 11:10:00,48.86,49.26,48.8,49.22,80615.4926783714,22.607,22.7921,22.5792,22.7736,80615.4927
2009-05-11 11:15:00,49.19,49.29,49.15,49.21,83335.31361893723,22.7597,22.8059,22.7412,22.7689,83335.3136
2009-05-11 11:20:00,49.23,49.3,49.04,49.19,69301.03756561752,22.7782,22.8106,22.6903,22.7597,69301.0376
2009-05-11 11:25:00,49.19,49.21,48.9,48.96,64405.35987259901,22.7597,22.7689,22.6255,22.6533,64405.3599
2009-05-11 11:30:00,48.96,49.01,48.6,48.63,77351.7075496924,22.6533,22.6764,22.4867,22.5006,77351.7075
2009-05-11 11:35:00,48.61,48.67,48.53,48.64,57333.82542712784,22.4913,22.5191,22.4543,22.5052,57333.8254
2009-05-11 11:40:00,48.66,48.78,48.57,48.66,64840.53122308954,22.5145,22.57,22.4728,22.5145,64840.5312
2009-05-11 11:45:00,48.65,48.71,48.49,48.62,55810.72570041097,22.5098,22.5376,22.4358,22.4959,55810.7257
2009-05-11 11:50:00,48.6,48.65,48.45,48.53,42755.58518569495,22.4867,22.5098,22.4173,22.4543,42755.5852
2009-05-11 11:55:00,48.54,48.62,48.39,48.54,57877.789615241,22.4589,22.4959,22.3895,22.4589,57877.7896
2009-05-11 12:00:00,48.52,48.52,48.3,48.39,71912.06566856072,22.4497,22.4497,22.3479,22.3895,71912.0657
2009-05-11 12:05:00,48.4,48.54,48.38,48.39,88557.36982482365,22.3942,22.4589,22.3849,22.3895,88557.3698
2009-05-11 12:10:00,48.45,48.47,48.16,48.24,83988.07064467303,22.4173,22.4265,22.2831,22.3201,83988.0706
2009-05-11 12:15:00,48.2,48.21,47.97,48.18,101830.09601478493,22.3016,22.3062,22.1952,22.2924,101830.096
2009-05-11 12:20:00,48.16,48.45,48.12,48.39,84858.4133456541,22.2831,22.4173,22.2646,22.3895,84858.4133
2009-05-11 12:25:00,48.39,48.65,48.39,48.57,62664.67447063688,22.3895,22.5098,22.3895,22.4728,62664.6745
2009-05-11 12:30:00,48.55,48.55,48.34,48.49,79636.3571397677,22.4636,22.4636,22.3664,22.4358,79636.3571
2009-05-11 12:35:00,48.46,48.6,48.42,48.46,46780.92017773239,22.4219,22.4867,22.4034,22.4219,46780.9202
2009-05-11 12:40:00,48.46,48.53,48.31,48.45,60271.23204293894,22.4219,22.4543,22.3525,22.4173,60271.232
2009-05-11 12:45:00,48.42,48.53,48.39,48.46,60706.40339342947,22.4034,22.4543,22.3895,22.4219,60706.4034
2009-05-11 12:50:00,48.45,48.51,48.36,48.42,74305.50809625865,22.4173,22.445,22.3756,22.4034,74305.5081
2009-05-11 12:55:00,48.41,48.53,48.4,48.47,54505.21164893937,22.3988,22.4543,22.3942,22.4265,54505.2116
2009-05-11 13:00:00,48.45,48.49,48.39,48.42,82464.97091795616,22.4173,22.4358,22.3895,22.4034,82464.9709
2009-05-11 13:05:00,48.41,48.62,48.4,48.49,79527.56430214507,22.3988,22.4959,22.3942,22.4358,79527.5643
2009-05-11 13:10:00,48.49,48.78,48.48,48.77,104985.08830584127,22.4358,22.57,22.4312,22.5653,104985.0883
2009-05-11 13:15:00,48.76,48.95,48.72,48.92,89210.12685055943,22.5607,22.6486,22.5422,22.6348,89210.1269
2009-05-11 13:20:00,48.95,49.26,48.95,49.25,127396.4128561038,22.6486,22.7921,22.6486,22.7874,127396.4129
2009-05-11 13:25:00,49.25,49.4,49.19,49.31,103244.40290387916,22.7874,22.8568,22.7597,22.8152,103244.4029
2009-05-11 13:30:00,49.3,49.3,49.08,49.2,92582.70481686108,22.8106,22.8106,22.7088,22.7643,92582.7048
2009-05-11 13:35:00,49.19,49.49,48.96,49.37,126199.69164225482,22.7597,22.8985,22.6533,22.843,126199.6916
2009-05-11 13:40:00,49.34,49.51,49.21,49.43,65602.08108644799,22.8291,22.9077,22.7689,22.8707,65602.0811
2009-05-11 13:45:00,49.42,49.45,49.32,49.38,69192.24472799488,22.8661,22.88,22.8198,22.8476,69192.2447
2009-05-11 13:50:00,49.37,49.52,49.35,49.52,55157.96867467517,22.843,22.9124,22.8337,22.9124,55157.9687
2009-05-11 13:55:00,49.53,49.53,48.9,49.0,129137.09825806592,22.917,22.917,22.6255,22.6718,129137.0983
2009-05-11 14:00:00,49.03,49.03,48.7,48.84,119345.74287202892,22.6856,22.6856,22.533,22.5977,119345.7429
2009-05-11 14:05:00,48.85,48.89,48.71,48.74,88883.74833769153,22.6024,22.6209,22.5376,22.5515,88883.7483
2009-05-11 14:10:00,48.75,48.82,48.59,48.63,54287.6259736941,22.5561,22.5885,22.4821,22.5006,54287.626
2009-05-11 14:15:00,48.67,48.71,48.46,48.57,84096.86348229567,22.5191,22.5376,22.4219,22.4728,84096.8635
2009-05-11 14:20:00,48.58,48.68,48.5,48.58,100959.75331380386,22.4774,22.5237,22.4404,22.4774,100959.7533
2009-05-11 14:25:00,48.59,48.89,48.52,48.85,114232.47950376512,22.4821,22.6209,22.4497,22.6024,114232.4795
2009-05-11 14:30:00,48.89,49.05,48.83,48.89,109010.42329787872,22.6209,22.6949,22.5931,22.6209,109010.4233
2009-05-11 14:35:00,48.89,48.97,48.61,48.68,99980.61777520015,22.6209,22.6579,22.4913,22.5237,99980.6178
2009-05-11 14:40:00,48.67,48.77,48.6,48.75,90298.05522678576,22.5191,22.5653,22.4867,22.5561,90298.0552
2009-05-11 14:45:00,48.73,48.89,48.68,48.88,107704.90924640711,22.5468,22.6209,22.5237,22.6162,107704.9092
2009-05-11 14:50:00,48.89,49.15,48.87,48.87,76807.74336157923,22.6209,22.7412,22.6116,22.6116,76807.7434
2009-05-11 14:55:00,48.87,48.89,48.64,48.81,113906.10099089723,22.6116,22.6209,22.5052,22.5839,113906.101
2009-05-11 15:00:00,48.8,48.87,48.44,48.45,115320.40787999149,22.5792,22.6116,22.4127,22.4173,115320.4079
2009-05-11 15:05:00,48.43,48.68,48.43,48.62,122391.94232546265,22.408,22.5237,22.408,22.4959,122391.9423
2009-05-11 15:10:00,48.62,48.8,48.59,48.73,136643.80405402763,22.4959,22.5792,22.4821,22.5468,136643.8041
2009-05-11 15:15:00,48.69,48.9,48.61,48.68,129789.85528380172,22.5283,22.6255,22.4913,22.5237,129789.8553
2009-05-11 15:20:00,48.7,48.73,48.38,48.39,151222.0442954605,22.533,22.5468,22.3849,22.3895,151222.0443
2009-05-11 15:25:00,48.39,48.67,48.28,48.61,160143.05698051647,22.3895,22.5191,22.3386,22.4913,160143.057
2009-05-11 15:30:00,48.6,48.6,48.16,48.16,142518.61728564985,22.4867,22.4867,22.2831,22.2831,142518.6173
2009-05-11 15:35:00,48.16,48.28,48.0,48.0,144368.09552523462,22.2831,22.3386,22.2091,22.2091,144368.0955
2009-05-11 15:40:00,48.0,48.42,47.9,48.17,232816.6725124356,22.2091,22.4034,22.1628,22.2877,232816.6725
2009-05-11 15:45:00,48.17,48.3,48.04,48.17,265345.730961603,22.2877,22.3479,22.2276,22.2877,265345.731
2009-05-11 15:50:00,48.19,48.33,47.84,48.2,438543.9284568355,22.297,22.3618,22.135,22.3016,438543.9285
2009-05-11 15:55:00,48.2,48.39,47.89,48.35,600862.8421898047,22.3016,22.3895,22.1582,22.371,600862.8422
2009-05-12 09:30:00,48.89,49.07,48.53,48.77,96168.08161667729,22.8849,22.9691,22.7164,22.8287,96168.0816
2009-05-12 09:35:00,48.77,48.85,47.7,47.7,122905.39578813016,22.8287,22.8662,22.3279,22.3279,122905.3958
2009-05-12 09:40:00,47.7,47.78,47.24,47.43,146192.73393746009,22.3279,22.3653,22.1125,22.2015,146192.7339
2009-05-12 09:45:00,47.46,47.62,47.01,47.11,118592.92576047649,22.2155,22.2904,22.0049,22.0517,118592.9258
2009-05-12 09:50:00,47.1,47.17,46.79,46.87,147594.28669644755,22.047,22.0798,21.9019,21.9393,147594.2867
2009-05-12 09:55:00,46.92,47.08,46.75,47.04,104685.20992129332,21.9627,22.0376,21.8832,22.0189,104685.2099
2009-05-12 10:00:00,47.02,47.3,46.82,47.24,168941.0133333333,22.0095,22.1406,21.9159,22.1125,168941.0133
2009-05-12 10:05:00,47.24,47.48,47.04,47.14,151691.13322271855,22.1125,22.2249,22.0189,22.0657,151691.1332
2009-05-12 10:10:00,47.14,47.17,46.61,46.63,106841.44493512018,22.0657,22.0798,21.8176,21.827,106841.4449
2009-05-12 10:15:00,46.64,46.65,46.39,46.58,146947.41619229948,21.8317,21.8364,21.7147,21.8036,146947.4162
2009-05-12 10:20:00,46.57,47.05,46.46,47.04,124522.5720485003,21.7989,22.0236,21.7474,22.0189,124522.572
2009-05-12 10:25:00,47.04,47.13,46.84,46.9,110830.47971069984,22.0189,22.061,21.9253,21.9534,110830.4797
2009-05-12 10:30:00,46.89,46.93,46.67,46.81,87111.89455860454,21.9487,21.9674,21.8457,21.9113,87111.8946
2009-05-12 10:35:00,46.84,46.96,46.61,46.66,39459.10075303126,21.9253,21.9815,21.8176,21.841,39459.1008
2009-05-12 10:40:00,46.66,46.8,46.52,46.77,67058.90893001488,21.841,21.9066,21.7755,21.8925,67058.9089
2009-05-12 10:45:00,46.79,47.22,46.73,47.18,55630.8633567326,21.9019,22.1032,21.8738,22.0844,55630.8634
2009-05-12 10:50:00,47.21,47.24,47.01,47.04,83015.04803233354,22.0985,22.1125,22.0049,22.0189,83015.048
2009-05-12 10:55:00,47.02,47.18,46.87,47.16,73958.86097426078,22.0095,22.0844,21.9393,22.0751,73958.861
2009-05-12 11:00:00,47.17,47.21,47.06,47.21,17249.88011061476,22.0798,22.0985,22.0283,22.0985,17249.8801
2009-05-12 11:05:00,47.21,47.43,47.08,47.24,54768.369351201865,22.0985,22.2015,22.0376,22.1125,54768.3694
2009-05-12 11:10:00,47.24,47.24,47.07,47.11,35577.87772814294,22.1125,22.1125,22.033,22.0517,35577.8777
2009-05-12 11:15:00,47.15,47.21,46.86,46.99,70185.44970006381,22.0704,22.0985,21.9347,21.9955,70185.4497
2009-05-12 11:20:00,47.01,47.04,46.54,46.54,117622.6200042544,22.0049,22.0189,21.7849,21.7849,117622.62
2009-05-12 11:25:00,46.53,46.62,46.45,46.53,106302.38618166346,21.7802,21.8223,21.7427,21.7802,106302.3862
2009-05-12 11:30:00,46.52,46.76,46.47,46.68,68568.27343969367,21.7755,21.8878,21.7521,21.8504,68568.2734
2009-05-12 11:35:00,46.69,46.85,46.66,46.66,47868.41730695596,21.8551,21.93,21.841,21.841,47868.4173
2009-05-12 11:40:00,46.66,46.74,46.5,46.7,43771.57078068495,21.841,21.8785,21.7661,21.8598,43771.5708
2009-05-12 11:45:00,46.69,46.69,46.4,46.4,36979.43048713039,21.8551,21.8551,21.7193,21.7193,36979.4305
2009-05-12 11:50:00,46.39,46.53,46.38,46.51,85494.71829823441,21.7147,21.7802,21.71,21.7708,85494.7183
2009-05-12 11:55:00,46.49,46.73,46.47,46.67,42585.64152308019,21.7615,21.8738,21.7521,21.8457,42585.6415
2009-05-12 12:00:00,46.66,46.74,46.54,46.54,46790.299800042536,21.841,21.8785,21.7849,21.7849,46790.2998
2009-05-12 12:05:00,46.57,46.57,46.21,46.25,109644.55045309509,21.7989,21.7989,21.6304,21.6491,109644.5505
2009-05-12 12:10:00,46.23,46.42,46.23,46.24,69107.33219315039,21.6398,21.7287,21.6398,21.6444,69107.3322
2009-05-12 12:15:00,46.26,46.28,46.04,46.07,113094.52647521802,21.6538,21.6632,21.5508,21.5649,113094.5265
2009-05-12 12:20:00,46.05,46.21,46.01,46.18,77301.02524569239,21.5555,21.6304,21.5368,21.6164,77301.0252
2009-05-12 12:25:00,46.16,46.25,46.15,46.22,56062.11035949797,21.607,21.6491,21.6023,21.6351,56062.1104
2009-05-12 12:30:00,46.24,46.44,46.22,46.33,79026.01325675387,21.6444,21.7381,21.6351,21.6866,79026.0133
2009-05-12 12:35:00,46.32,46.33,46.02,46.14,41399.71226547543,21.6819,21.6866,21.5415,21.5976,41399.7123
2009-05-12 12:40:00,46.15,46.24,45.93,45.95,65657.35617102744,21.6023,21.6444,21.4993,21.5087,65657.3562
2009-05-12 12:45:00,45.93,46.06,45.84,46.03,95629.02286322055,21.4993,21.5602,21.4572,21.5461,95629.0229
2009-05-12 12:50:00,46.01,46.02,45.78,45.78,52504.32258668367,21.5368,21.5415,21.4291,21.4291,52504.3226
2009-05-12 12:55:00,45.78,45.79,45.55,45.58,84955.65954477769,21.4291,21.4338,21.3215,21.3355,84955.6595
2009-05-12 13:00:00,45.58,45.85,45.57,45.81,39351.28900233992,21.3355,21.4619,21.3308,21.4432,39351.289
2009-05-12 13:05:00,45.82,45.89,45.69,45.8,52612.13433737502,21.4478,21.4806,21.387,21.4385,52612.1343
2009-05-12 13:10:00,45.83,45.95,45.83,45.92,41830.9592682408,21.4525,21.5087,21.4525,21.4947,41830.9593
2009-05-12 13:15:00,45.92,45.99,45.84,45.98,34715.383722612205,21.4947,21.5274,21.4572,21.5227,34715.3837
2009-05-12 13:20:00,45.98,46.25,45.97,46.07,80427.56601574132,21.5227,21.6491,21.5181,21.5649,80427.566
2009-05-12 13:25:00,46.05,46.08,45.84,45.89,44310.62953414166,21.5555,21.5695,21.4572,21.4806,44310.6295
2009-05-12 13:30:00,45.9,45.93,45.77,45.77,30295.10194426717,21.4853,21.4993,21.4244,21.4244,30295.1019
2009-05-12 13:35:00,45.8,46.3,45.79,46.16,79241.63675813655,21.4385,21.6725,21.4338,21.607,79241.6368
2009-05-12 13:40:00,46.16,46.28,46.01,46.02,54768.369351201865,21.607,21.6632,21.5368,21.5415,54768.3694
2009-05-12 13:45:00,46.0,46.22,45.98,46.22,37949.73624335247,21.5321,21.6351,21.5227,21.6351,37949.7362
2009-05-12 13:50:00,46.22,46.33,46.16,46.28,48946.53481386938,21.6351,21.6866,21.607,21.6632,48946.5348
2009-05-12 13:55:00,46.28,46.28,46.02,46.06,30079.478442884487,21.6632,21.6632,21.5415,21.5602,30079.4784
2009-05-12 14:00:00,46.04,46.15,45.79,46.13,76546.342990853,21.5508,21.6023,21.4338,21.593,76546.343
2009-05-12 14:05:00,46.14,46.38,46.11,46.28,74390.10797702616,21.5976,21.71,21.5836,21.6632,74390.108
2009-05-12 14:10:00,46.27,46.53,46.26,46.46,66412.03842586682,21.6585,21.7802,21.6538,21.7474,66412.0384
2009-05-12 14:15:00,46.48,46.77,46.4,46.53,92610.293843863,21.7568,21.8925,21.7193,21.7802,92610.2938
2009-05-12 14:20:00,46.53,46.9,46.5,46.69,94766.52885768985,21.7802,21.9534,21.7661,21.8551,94766.5289
2009-05-12 14:25:00,46.67,46.8,46.57,46.63,93580.59960008509,21.8457,21.9066,21.7989,21.827,93580.5996
2009-05-12 14:30:00,46.6,46.79,46.51,46.74,64363.61516273132,21.813,21.9019,21.7708,21.8785,64363.6152
2009-05-12 14:35:00,46.71,47.24,46.7,47.22,89591.5648245054,21.8644,22.1125,21.8598,22.1032,89591.5648
2009-05-12 14:40:00,47.22,47.57,47.16,47.49,138538.09963837478,22.1032,22.267,22.0751,22.2296,138538.0996
2009-05-12 14:45:00,47.48,47.5,47.25,47.45,91424.36458625823,22.2249,22.2342,22.1172,22.2108,91424.3646
2009-05-12 14:50:00,47.45,48.11,47.44,48.08,159237.9557711125,22.2108,22.5198,22.2061,22.5057,159237.9558
2009-05-12 14:55:00,48.08,48.56,48.08,48.27,225973.42944905336,22.5057,22.7304,22.5057,22.5947,225973.4294
2009-05-12 15:00:00,48.26,48.74,48.26,48.57,217995.35989789403,22.59,22.8147,22.59,22.7351,217995.3599
2009-05-12 15:05:00,48.6,48.9,48.45,48.7,187376.8227015528,22.7491,22.8896,22.6789,22.7959,187376.8227
2009-05-12 15:10:00,48.68,48.7,48.14,48.45,185004.9641863433,22.7866,22.7959,22.5338,22.6789,185004.9642
2009-05-12 15:15:00,48.45,48.59,48.25,48.33,164736.35505637096,22.6789,22.7444,22.5853,22.6227,164736.3551
2009-05-12 15:20:00,48.31,48.58,48.07,48.57,132716.2651010423,22.6134,22.7398,22.501,22.7351,132716.2651
2009-05-12 15:25:00,48.53,48.95,48.42,48.52,173037.8598596043,22.7164,22.913,22.6649,22.7117,173037.8599
2009-05-12 15:30:00,48.49,48.67,48.1,48.19,117622.6200042544,22.6976,22.7819,22.5151,22.5572,117622.62
2009-05-12 15:35:00,48.2,48.54,48.15,48.22,142850.5696660285,22.5619,22.721,22.5385,22.5713,142850.5697
2009-05-12 15:40:00,48.22,48.23,47.66,47.82,221768.77117209104,22.5713,22.5759,22.3091,22.384,221768.7712
2009-05-12 15:45:00,47.82,47.94,47.63,47.68,229315.59372048496,22.384,22.4402,22.2951,22.3185,229315.5937
2009-05-12 15:50:00,47.67,47.82,47.44,47.59,267480.9534652201,22.3138,22.384,22.2061,22.2764,267480.9535
2009-05-12 15:55:00,47.59,47.85,47.27,47.8,509194.89851520944,22.2764,22.3981,22.1266,22.3747,509194.8985
2009-05-13 09:30:00,46.02,46.36,45.72,46.05,174978.47137204846,21.5415,21.7006,21.401,21.5555,174978.4714
2009-05-13 09:35:00,46.04,46.07,45.14,45.26,275674.64651776216,21.5508,21.5649,21.1295,21.1857,275674.6465
2009-05-13 09:40:00,45.25,45.81,45.04,45.69,158375.46176558177,21.181,21.4432,21.0827,21.387,158375.4618
2009-05-13 09:45:00,45.67,46.06,45.37,46.0,126786.61881301847,21.3776,21.5602,21.2372,21.5321,126786.6188
2009-05-13 09:50:00,46.02,46.11,45.7,45.91,169048.82508402466,21.5415,21.5836,21.3917,21.49,169048.8251
2009-05-13 09:55:00,45.94,45.97,45.37,45.45,188562.7519591576,21.504,21.5181,21.2372,21.2746,188562.752
2009-05-13 10:00:00,45.45,45.48,45.29,45.38,95629.02286322055,21.2746,21.2887,21.1998,21.2419,95629.0229
2009-05-13 10:05:00,45.38,45.57,45.29,45.45,110507.0444586258,21.2419,21.3308,21.1998,21.2746,110507.0445
2009-05-13 10:10:00,45.45,45.74,45.4,45.57,172606.61285683894,21.2746,21.4104,21.2512,21.3308,172606.6129
2009-05-13 10:15:00,45.59,45.9,45.5,45.57,181986.2351669857,21.3402,21.4853,21.2981,21.3308,181986.2352
2009-05-13 10:20:00,45.55,45.58,45.15,45.35,159345.76752180385,21.3215,21.3355,21.1342,21.2278,159345.7675
2009-05-13 10:25:00,45.35,45.48,45.12,45.34,104577.39817060198,21.2278,21.2887,21.1202,21.2232,104577.3982
2009-05-13 10:30:00,45.36,45.41,45.13,45.22,83015.04803233354,21.2325,21.2559,21.1249,21.167,83015.048
2009-05-13 10:35:00,45.21,45.25,44.99,45.06,125816.3130567964,21.1623,21.181,21.0593,21.0921,125816.3131
2009-05-13 10:40:00,45.05,45.06,44.9,44.96,159022.3322697298,21.0874,21.0921,21.0172,21.0453,159022.3323
2009-05-13 10:45:00,44.93,45.01,44.75,44.89,80211.94251435864,21.0312,21.0687,20.947,21.0125,80211.9425
2009-05-13 10:50:00,44.9,44.98,44.82,44.82,45388.74704105509,21.0172,21.0546,20.9798,20.9798,45388.747
2009-05-13 10:55:00,44.82,44.84,44.65,44.69,77947.89574984045,20.9798,20.9891,20.9002,20.9189,77947.8957
2009-05-13 11:00:00,44.7,44.76,44.57,44.61,72126.06121250796,20.9236,20.9517,20.8627,20.8815,72126.0612
2009-05-13 11:05:00,44.61,44.65,44.45,44.55,73096.36696873004,20.8815,20.9002,20.8066,20.8534,73096.367
2009-05-13 11:10:00,44.54,44.77,44.47,44.58,81721.30702403742,20.8487,20.9563,20.8159,20.8674,81721.307
2009-05-13 11:15:00,44.55,44.68,44.52,44.61,56277.73386088065,20.8534,20.9142,20.8393,20.8815,56277.7339
2009-05-13 11:20:00,44.63,44.67,44.53,44.66,109860.17395447777,20.8908,20.9095,20.844,20.9049,109860.174
2009-05-13 11:25:00,44.65,44.76,44.61,44.66,72233.8729631993,20.9002,20.9517,20.8815,20.9049,72233.873
2009-05-13 11:30:00,44.64,44.78,44.61,44.76,110399.23270793448,20.8955,20.961,20.8815,20.9517,110399.2327
2009-05-13 11:35:00,44.76,44.9,44.75,44.77,117299.18475218036,20.9517,21.0172,20.947,20.9563,117299.1848
2009-05-13 11:40:00,44.77,45.01,44.73,44.98,102205.53965539244,20.9563,21.0687,20.9376,21.0546,102205.5397
2009-05-13 11:45:00,44.99,45.14,44.92,45.11,89591.5648245054,21.0593,21.1295,21.0266,21.1155,89591.5648
2009-05-13 11:50:00,45.11,45.21,45.08,45.11,61991.7566475218,21.1155,21.1623,21.1015,21.1155,61991.7566
2009-05-13 11:55:00,45.1,45.23,45.05,45.16,80751.00126781534,21.1108,21.1717,21.0874,21.1389,80751.0013
2009-05-13 12:00:00,45.15,45.39,45.11,45.25,72665.11996596468,21.1342,21.2466,21.1155,21.181,72665.12
2009-05-13 12:05:00,45.26,45.31,45.01,45.22,49377.78181663475,21.1857,21.2091,21.0687,21.167,49377.7818
2009-05-13 12:10:00,45.22,45.63,45.16,45.44,80858.81301850668,21.167,21.3589,21.1389,21.27,80858.813
2009-05-13 12:15:00,45.44,45.44,45.09,45.19,47005.92330142522,21.27,21.27,21.1061,21.1529,47005.9233
2009-05-13 12:20:00,45.19,45.25,45.13,45.21,20160.797379281,21.1529,21.181,21.1249,21.1623,20160.7974
2009-05-13 12:25:00,45.2,45.29,45.15,45.29,114496.07923420546,21.1576,21.1998,21.1342,21.1998,114496.0792
2009-05-13 12:30:00,45.29,45.32,45.05,45.12,44095.00603275898,21.1998,21.2138,21.0874,21.1202,44095.006
2009-05-13 12:35:00,45.12,45.12,44.97,44.99,37518.4892405871,21.1202,21.1202,21.05,21.0593,37518.4892
2009-05-13 12:40:00,45.0,45.04,44.89,44.89,58757.40412678153,21.064,21.0827,21.0125,21.0125,58757.4041
2009-05-13 12:45:00,44.89,44.95,44.77,44.93,45927.8057945118,21.0125,21.0406,20.9563,21.0312,45927.8058
2009-05-13 12:50:00,44.91,45.02,44.85,44.92,50779.3345756222,21.0219,21.0734,20.9938,21.0266,50779.3346
2009-05-13 12:55:00,44.9,44.93,44.61,44.66,79241.63675813655,21.0172,21.0312,20.8815,20.9049,79241.6368
2009-05-13 13:00:00,44.66,44.74,44.58,44.58,46682.4880493512,20.9049,20.9423,20.8674,20.8674,46682.488
2009-05-13 13:05:00,44.6,44.64,44.52,44.59,107380.50368857688,20.8768,20.8955,20.8393,20.8721,107380.5037
2009-05-13 13:10:00,44.58,44.84,44.57,44.82,79780.69551159327,20.8674,20.9891,20.8627,20.9798,79780.6955
2009-05-13 13:15:00,44.85,45.08,44.83,44.89,55091.80460327589,20.9938,21.1015,20.9844,21.0125,55091.8046
2009-05-13 13:20:00,44.9,44.95,44.72,44.92,37734.11274196979,21.0172,21.0406,20.9329,21.0266,37734.1127
2009-05-13 13:25:00,44.9,44.93,44.63,44.69,72341.68471389065,21.0172,21.0312,20.8908,20.9189,72341.6847
2009-05-13 13:30:00,44.69,44.76,44.53,44.68,69107.33219315039,20.9189,20.9517,20.844,20.9142,69107.3322
2009-05-13 13:35:00,44.67,44.79,44.61,44.78,56385.54561157199,20.9095,20.9657,20.8815,20.961,56385.5456
2009-05-13 13:40:00,44.77,44.88,44.71,44.74,57571.47486917676,20.9563,21.0078,20.9283,20.9423,57571.4749
2009-05-13 13:45:00,44.71,44.84,44.67,44.82,61452.69789406508,20.9283,20.9891,20.9095,20.9798,61452.6979
2009-05-13 13:50:00,44.81,45.15,44.78,44.97,94119.6583535418,20.9751,21.1342,20.961,21.05,94119.6584
2009-05-13 13:55:00,44.98,45.01,44.8,44.84,65872.97967241012,21.0546,21.0687,20.9704,20.9891,65872.9797
2009-05-13 14:00:00,44.85,44.93,44.49,44.58,85710.34179961709,20.9938,21.0312,20.8253,20.8674,85710.3418
2009-05-13 14:05:00,44.58,44.68,44.52,44.65,81936.93052542012,20.8674,20.9142,20.8393,20.9002,81936.9305
2009-05-13 14:10:00,44.61,44.83,44.54,44.67,119563.23151669856,20.8815,20.9844,20.8487,20.9095,119563.2315
2009-05-13 14:15:00,44.66,44.67,44.17,44.18,130775.65358859814,20.9049,20.9095,20.6755,20.6802,130775.6536
2009-05-13 14:20:00,44.16,44.37,44.15,44.32,142203.69916188042,20.6708,20.7691,20.6661,20.7457,142203.6992
2009-05-13 14:25:00,44.32,44.48,44.17,44.23,96922.76387151668,20.7457,20.8206,20.6755,20.7036,96922.7639
2009-05-13 14:30:00,44.23,44.29,44.12,44.18,97893.06962773876,20.7036,20.7317,20.6521,20.6802,97893.0696
2009-05-13 14:35:00,44.18,44.35,44.16,44.25,74282.29622633482,20.6802,20.7598,20.6708,20.7129,74282.2962
2009-05-13 14:40:00,44.24,44.37,44.2,44.23,83122.85978302488,20.7083,20.7691,20.6895,20.7036,83122.8598
2009-05-13 14:45:00,44.23,44.23,44.09,44.09,63393.309406509245,20.7036,20.7036,20.638,20.638,63393.3094
2009-05-13 14:50:00,44.1,44.17,44.01,44.06,84847.84779408635,20.6427,20.6755,20.6006,20.624,84847.8478
2009-05-13 14:55:00,44.08,44.36,44.05,44.36,133255.32385449903,20.6334,20.7644,20.6193,20.7644,133255.3239
2009-05-13 15:00:00,44.36,44.48,44.12,44.14,135303.7471176345,20.7644,20.8206,20.6521,20.6615,135303.7471
2009-05-13 15:05:00,44.13,44.28,44.1,44.2,119563.23151669856,20.6568,20.727,20.6427,20.6895,119563.2315
2009-05-13 15:10:00,44.18,44.23,43.97,44.03,138538.09963837478,20.6802,20.7036,20.5819,20.61,138538.0996
2009-05-13 15:15:00,44.04,44.3,43.97,44.29,167323.8370729632,20.6146,20.7363,20.5819,20.7317,167323.8371
2009-05-13 15:20:00,44.29,44.57,44.06,44.38,195247.0805020208,20.7317,20.8627,20.624,20.7738,195247.0805
2009-05-13 15:25:00,44.36,44.38,44.09,44.22,187915.8814550096,20.7644,20.7738,20.638,20.6989,187915.8815
2009-05-13 15:30:00,44.23,44.48,44.21,44.46,190395.5517209104,20.7036,20.8206,20.6942,20.8112,190395.5517
2009-05-13 15:35:00,44.46,44.56,44.2,44.27,239557.7100361625,20.8112,20.8581,20.6895,20.7223,239557.71
2009-05-13 15:40:00,44.26,44.53,44.22,44.33,318260.28804084234,20.7176,20.844,20.6989,20.7504,318260.288
2009-05-13 15:45:00,44.33,44.81,44.33,44.69,373675.5278961922,20.7504,20.9751,20.7504,20.9189,373675.5279
2009-05-13 15:50:00,44.7,44.75,44.36,44.45,558464.8685811529,20.9236,20.947,20.7644,20.8066,558464.8686
2009-05-13 15:55:00,44.46,44.75,44.36,44.58,922760.7741671985,20.8112,20.947,20.7644,20.8674,922760.7742
2009-05-14 09:30:00,44.59,44.74,44.07,44.36,130883.4653392895,20.8721,20.9423,20.6287,20.7644,130883.4653
2009-05-14 09:35:00,44.36,45.25,44.36,44.68,189856.4929674537,20.7644,21.181,20.7644,20.9142,189856.493
2009-05-14 09:40:00,44.66,44.96,44.1,44.1,141988.07566049774,20.9049,21.0453,20.6427,20.6427,141988.0757
2009-05-14 09:45:00,44.11,44.3,43.67,43.67,157189.532507977,20.6474,20.7363,20.4415,20.4415,157189.5325
2009-05-14 09:50:00,43.65,43.74,43.18,43.21,232873.38149329927,20.4321,20.4742,20.2121,20.2261,232873.3815
2009-05-14 09:55:00,43.21,43.43,43.13,43.29,177781.57689002337,20.2261,20.3291,20.1887,20.2636,177781.5769
2009-05-14 10:00:00,43.32,44.04,43.32,44.04,211526.6548564135,20.2776,20.6146,20.2776,20.6146,211526.6549
2009-05-14 10:05:00,44.01,44.41,43.88,44.05,129266.28907891936,20.6006,20.7878,20.5397,20.6193,129266.2891
2009-05-14 10:10:00,44.05,44.47,44.0,44.47,94443.0936056158,20.6193,20.8159,20.5959,20.8159,94443.0936
2009-05-14 10:15:00,44.48,44.73,44.45,44.61,104793.02167198466,20.8206,20.9376,20.8066,20.8815,104793.0217
2009-05-14 10:20:00,44.61,44.74,44.36,44.72,80211.94251435864,20.8815,20.9423,20.7644,20.9329,80211.9425
2009-05-14 10:25:00,44.72,44.8,44.55,44.61,62638.62715166985,20.9329,20.9704,20.8534,20.8815,62638.6272
2009-05-14 10:30:00,44.58,45.06,44.57,44.99,127649.11281854924,20.8674,21.0921,20.8627,21.0593,127649.1128
2009-05-14 10:35:00,44.99,45.09,44.56,44.6,172067.55410338222,21.0593,21.1061,20.8581,20.8768,172067.5541
2009-05-14 10:40:00,44.61,44.85,44.48,44.61,117083.56125079768,20.8815,20.9938,20.8206,20.8815,117083.5613
2009-05-14 10:45:00,44.63,44.86,44.47,44.56,92071.23509040628,20.8908,20.9985,20.8159,20.8581,92071.2351
2009-05-14 10:50:00,44.57,45.02,44.57,44.96,110075.79745586043,20.8627,21.0734,20.8627,21.0453,110075.7975
2009-05-14 10:55:00,44.97,45.03,44.82,44.99,59404.274630929576,21.05,21.0781,20.9798,21.0593,59404.2746
2009-05-14 11:00:00,44.99,45.61,44.96,45.51,163011.36704530948,21.0593,21.3495,21.0453,21.3027,163011.367
2009-05-14 11:05:00,45.52,45.68,45.4,45.56,90561.8705807275,21.3074,21.3823,21.2512,21.3261,90561.8706
2009-05-14 11:10:00,45.55,45.76,45.54,45.75,84416.60079132098,21.3215,21.4198,21.3168,21.4151,84416.6008
2009-05-14 11:15:00,45.73,45.85,45.58,45.8,73204.17871942138,21.4057,21.4619,21.3355,21.4385,73204.1787
2009-05-14 11:20:00,45.82,45.87,45.65,45.67,61344.88614337374,21.4478,21.4712,21.3683,21.3776,61344.8861
2009-05-14 11:25:00,45.68,45.91,45.66,45.72,59512.08638162093,21.3823,21.49,21.3729,21.401,59512.0864
2009-05-14 11:30:00,45.7,45.87,45.62,45.63,70077.63794937247,21.3917,21.4712,21.3542,21.3589,70077.6379
2009-05-14 11:35:00,45.62,45.68,45.47,45.62,63824.55640927461,21.3542,21.3823,21.284,21.3542,63824.5564
2009-05-14 11:40:00,45.62,45.75,45.5,45.58,48515.28781110401,21.3542,21.4151,21.2981,21.3355,48515.2878
2009-05-14 11:45:00,45.59,45.64,45.38,45.45,70293.26145075515,21.3402,21.3636,21.2419,21.2746,70293.2615
2009-05-14 11:50:00,45.42,45.73,45.42,45.67,36979.43048713039,21.2606,21.4057,21.2606,21.3776,36979.4305
2009-05-14 11:55:00,45.69,45.82,45.62,45.79,52288.69908530099,21.387,21.4478,21.3542,21.4338,52288.6991
2009-05-14 12:00:00,45.78,45.9,45.78,45.86,78486.95450329715,21.4291,21.4853,21.4291,21.4666,78486.9545
2009-05-14 12:05:00,45.87,46.1,45.83,45.93,87327.51805998723,21.4712,21.5789,21.4525,21.4993,87327.5181
2009-05-14 12:10:00,45.95,46.15,45.8,45.89,79133.82500744521,21.5087,21.6023,21.4385,21.4806,79133.825
2009-05-14 12:15:00,45.89,46.08,45.87,46.03,69215.14394384173,21.4806,21.5695,21.4712,21.5461,69215.1439
2009-05-14 12:20:00,45.99,46.3,45.94,46.25,66843.2854286322,21.5274,21.6725,21.504,21.6491,66843.2854
2009-05-14 12:25:00,46.27,46.29,46.11,46.22,48515.28781110401,21.6585,21.6678,21.5836,21.6351,48515.2878
2009-05-14 12:30:00,46.21,46.45,46.16,46.4,70508.88495213783,21.6304,21.7427,21.607,21.7193,70508.885
2009-05-14 12:35:00,46.4,46.61,46.4,46.58,82799.42453095086,21.7193,21.8176,21.7193,21.8036,82799.4245
2009-05-14 12:40:00,46.59,46.6,46.26,46.27,86249.4005530738,21.8083,21.813,21.6538,21.6585,86249.4006
2009-05-14 12:45:00,46.28,46.31,46.05,46.29,60051.14513507763,21.6632,21.6772,21.5555,21.6678,60051.1451
2009-05-14 12:50:00,46.33,46.37,46.24,46.32,91963.42333971494,21.6866,21.7053,21.6444,21.6819,91963.4233
2009-05-14 12:55:00,46.32,46.34,45.94,45.94,107272.69193788554,21.6819,21.6912,21.504,21.504,107272.6919
2009-05-14 13:00:00,45.99,46.22,45.88,46.17,55199.616353967234,21.5274,21.6351,21.4759,21.6117,55199.6164
2009-05-14 13:05:00,46.16,46.18,46.03,46.11,65872.97967241012,21.607,21.6164,21.5461,21.5836,65872.9797
2009-05-14 13:10:00,46.09,46.21,45.96,46.0,104900.833422676,21.5742,21.6304,21.5134,21.5321,104900.8334
2009-05-14 13:15:00,46.0,46.04,45.89,45.89,41938.77101893214,21.5321,21.5508,21.4806,21.4806,41938.771
2009-05-14 13:20:00,45.89,45.91,45.62,45.62,39351.28900233992,21.4806,21.49,21.3542,21.3542,39351.289
2009-05-14 13:25:00,45.62,45.96,45.59,45.95,86572.83580514783,21.3542,21.5134,21.3402,21.5087,86572.8358
2009-05-14 13:30:00,45.95,46.18,45.9,46.06,56169.92211018931,21.5087,21.6164,21.4853,21.5602,56169.9221
2009-05-14 13:35:00,46.06,46.21,46.03,46.03,38704.418498191866,21.5602,21.6304,21.5461,21.5461,38704.4185
2009-05-14 13:40:00,46.02,46.09,45.83,45.83,43232.51202722824,21.5415,21.5742,21.4525,21.4525,43232.512
2009-05-14 13:45:00,45.85,46.14,45.85,46.13,30402.913694958515,21.4619,21.5976,21.4619,21.593,30402.9137
2009-05-14 13:50:00,46.14,46.36,46.13,46.18,112986.71472452668,21.5976,21.7006,21.593,21.6164,112986.7147
2009-05-14 13:55:00,46.21,46.22,46.04,46.16,58110.53362263347,21.6304,21.6351,21.5508,21.607,58110.5336
2009-05-14 14:00:00,46.17,46.36,46.17,46.28,80319.75426504998,21.6117,21.7006,21.6117,21.6632,80319.7543
2009-05-14 14:05:00,46.32,46.51,46.29,46.43,63177.68590512656,21.6819,21.7708,21.6678,21.7334,63177.6859
2009-05-14 14:10:00,46.44,46.55,46.29,46.45,97138.38737289936,21.7381,21.7895,21.6678,21.7427,97138.3874
2009-05-14 14:15:00,46.48,46.66,46.45,46.63,96275.89336736864,21.7568,21.841,21.7427,21.827,96275.8934
2009-05-14 14:20:00,46.66,46.75,46.59,46.75,67597.9676834716,21.841,21.8832,21.8083,21.8832,67597.9677
2009-05-14 14:25:00,46.75,46.75,46.41,46.54,78486.95450329715,21.8832,21.8832,21.724,21.7849,78486.9545
2009-05-14 14:30:00,46.54,46.75,46.51,46.68,65118.29741757072,21.7849,21.8832,21.7708,21.8504,65118.2974
2009-05-14 14:35:00,46.68,46.84,46.64,46.81,107596.12718995956,21.8504,21.9253,21.8317,21.9113,107596.1272
2009-05-14 14:40:00,46.81,46.93,46.73,46.81,133363.13560519036,21.9113,21.9674,21.8738,21.9113,133363.1356
2009-05-14 14:45:00,46.8,46.86,46.52,46.67,108782.05644756432,21.9066,21.9347,21.7755,21.8457,108782.0564
2009-05-14 14:50:00,46.67,46.79,46.63,46.64,87435.32981067857,21.8457,21.9019,21.827,21.8317,87435.3298
2009-05-14 14:55:00,46.63,46.75,46.45,46.72,110183.60920655176,21.827,21.8832,21.7427,21.8691,110183.6092
2009-05-14 15:00:00,46.73,46.83,46.63,46.81,113310.1499766007,21.8738,21.9206,21.827,21.9113,113310.15
2009-05-14 15:05:00,46.8,46.83,46.48,46.74,108566.43294618164,21.9066,21.9206,21.7568,21.8785,108566.4329
2009-05-14 15:10:00,46.75,47.06,46.66,47.04,124414.76029780896,21.8832,22.0283,21.841,22.0189,124414.7603
2009-05-14 15:15:00,47.04,47.06,46.81,46.98,139292.78189321418,22.0189,22.0283,21.9113,21.9908,139292.7819
2009-05-14 15:20:00,46.98,47.08,46.8,46.91,168294.14282918526,21.9908,22.0376,21.9066,21.9581,168294.1428
2009-05-14 15:25:00,46.91,47.06,46.88,46.89,127864.73631993192,21.9581,22.0283,21.944,21.9487,127864.7363
2009-05-14 15:30:00,46.88,46.88,46.23,46.23,199882.9857817485,21.944,21.944,21.6398,21.6398,199882.9858
2009-05-14 15:35:00,46.22,46.34,45.94,46.11,247535.7795873218,21.6351,21.6912,21.504,21.5836,247535.7796
2009-05-14 15:40:00,46.15,46.46,46.08,46.19,298207.30241225264,21.6023,21.7474,21.5695,21.621,298207.3024
2009-05-14 15:45:00,46.2,46.38,46.15,46.3,298746.3611657094,21.6257,21.71,21.6023,21.6725,298746.3612
2009-05-14 15:50:00,46.3,46.56,46.23,46.32,541861.8589746861,21.6725,21.7942,21.6398,21.6819,541861.859
2009-05-14 15:55:00,46.3,46.66,46.27,46.29,744547.9502744096,21.6725,21.841,21.6585,21.6678,744547.9503
2009-05-15 09:30:00,45.55,45.97,45.02,45.88,318583.7232929164,21.3215,21.5181,21.0734,21.4759,318583.7233
2009-05-15 09:35:00,45.72,46.22,45.26,45.38,179290.94139970216,21.401,21.6351,21.1857,21.2419,179290.9414
2009-05-15 09:40:00,45.38,45.38,44.99,45.26,103714.90416507125,21.2419,21.2419,21.0593,21.1857,103714.9042
2009-05-15 09:45:00,45.28,45.49,45.09,45.48,82152.5540268028,21.1951,21.2934,21.1061,21.2887,82152.554
2009-05-15 09:50:00,45.48,45.55,45.13,45.51,73635.42572218676,21.2887,21.3215,21.1249,21.3027,73635.4257
2009-05-15 09:55:00,45.54,45.62,45.31,45.39,99294.62238672622,21.3168,21.3542,21.2091,21.2466,99294.6224
2009-05-15 10:00:00,45.45,45.45,45.0,45.18,89591.5648245054,21.2746,21.2746,21.064,21.1483,89591.5648
2009-05-15 10:05:00,45.2,45.47,45.05,45.45,95952.4581152946,21.1576,21.284,21.0874,21.2746,95952.4581
2009-05-15 10:10:00,45.44,45.46,45.14,45.24,84632.22429270367,21.27,21.2793,21.1295,21.1764,84632.2243
2009-05-15 10:15:00,45.24,45.34,45.05,45.24,91855.6115890236,21.1764,21.2232,21.0874,21.1764,91855.6116
2009-05-15 10:20:00,45.24,45.32,45.1,45.17,35470.0659774516,21.1764,21.2138,21.1108,21.1436,35470.066
2009-05-15 10:25:00,45.19,45.58,45.18,45.53,80858.81301850668,21.1529,21.3355,21.1483,21.3121,80858.813
2009-05-15 10:30:00,45.53,45.61,45.34,45.61,63393.309406509245,21.3121,21.3495,21.2232,21.3495,63393.3094
2009-05-15 10:35:00,45.61,45.64,45.35,45.53,105332.08042544138,21.3495,21.3636,21.2278,21.3121,105332.0804
2009-05-15 10:40:00,45.57,45.74,45.52,45.62,54660.55760051052,21.3308,21.4104,21.3074,21.3542,54660.5576
2009-05-15 10:45:00,45.62,45.63,45.39,45.42,45712.18229312912,21.3542,21.3589,21.2466,21.2606,45712.1823
2009-05-15 10:50:00,45.43,45.51,45.32,45.45,50348.08757285683,21.2653,21.3027,21.2138,21.2746,50348.0876
2009-05-15 10:55:00,45.45,45.62,45.34,45.47,50563.71107423952,21.2746,21.3542,21.2232,21.284,50563.7111
2009-05-15 11:00:00,45.43,45.52,45.35,45.52,60266.76863646032,21.2653,21.3074,21.2278,21.3074,60266.7686
2009-05-15 11:05:00,45.52,45.54,45.33,45.39,60805.82738991703,21.3074,21.3168,21.2185,21.2466,60805.8274
2009-05-15 11:10:00,45.4,45.45,45.2,45.27,47544.98205488193,21.2512,21.2746,21.1576,21.1904,47544.9821
2009-05-15 11:15:00,45.25,45.29,45.03,45.12,50240.27582216549,21.181,21.1998,21.0781,21.1202,50240.2758
2009-05-15 11:20:00,45.12,45.14,44.92,44.97,53151.19309083173,21.1202,21.1295,21.0266,21.05,53151.1931
2009-05-15 11:25:00,44.96,45.0,44.86,44.99,51318.393329078914,21.0453,21.064,20.9985,21.0593,51318.3933
2009-05-15 11:30:00,44.98,44.99,44.84,44.85,39890.34775579663,21.0546,21.0593,20.9891,20.9938,39890.3478
2009-05-15 11:35:00,44.85,44.91,44.74,44.74,52612.13433737502,20.9938,21.0219,20.9423,20.9423,52612.1343
2009-05-15 11:40:00,44.74,44.76,44.53,44.53,58326.15712401616,20.9423,20.9517,20.844,20.844,58326.1571
2009-05-15 11:45:00,44.53,44.67,44.52,44.58,65226.10916826206,20.844,20.9095,20.8393,20.8674,65226.1092
2009-05-15 11:50:00,44.59,44.6,44.29,44.39,90346.2470793448,20.8721,20.8768,20.7317,20.7785,90346.2471
2009-05-15 11:55:00,44.4,44.45,44.1,44.12,69538.57919591575,20.7832,20.8066,20.6427,20.6521,69538.5792
2009-05-15 12:00:00,44.14,44.29,44.09,44.22,72449.49646458199,20.6615,20.7317,20.638,20.6989,72449.4965
2009-05-15 12:05:00,44.22,44.48,44.22,44.37,86680.64755583917,20.6989,20.8206,20.6989,20.7691,86680.6476
2009-05-15 12:10:00,44.39,44.5,44.31,44.46,68568.27343969367,20.7785,20.83,20.741,20.8112,68568.2734
2009-05-15 12:15:00,44.47,44.48,44.21,44.24,52612.13433737502,20.8159,20.8206,20.6942,20.7083,52612.1343
2009-05-15 12:20:00,44.25,44.48,44.22,44.46,67166.72068070622,20.7129,20.8206,20.6989,20.8112,67166.7207
2009-05-15 12:25:00,44.44,44.56,44.34,44.36,47329.358553499245,20.8019,20.8581,20.7551,20.7644,47329.3586
2009-05-15 12:30:00,44.36,44.5,44.36,44.37,30295.10194426717,20.7644,20.83,20.7644,20.7691,30295.1019
2009-05-15 12:35:00,44.36,44.37,44.2,44.31,45388.74704105509,20.7644,20.7691,20.6895,20.741,45388.747
2009-05-15 12:40:00,44.29,44.39,44.22,44.23,38273.1714954265,20.7317,20.7785,20.6989,20.7036,38273.1715
2009-05-15 12:45:00,44.21,44.26,44.07,44.11,52612.13433737502,20.6942,20.7176,20.6287,20.6474,52612.1343
2009-05-15 12:50:00,44.13,44.17,43.9,43.93,90885.30583280152,20.6568,20.6755,20.5491,20.5632,90885.3058
2009-05-15 12:55:00,43.93,43.96,43.78,43.87,103283.65716230588,20.5632,20.5772,20.4929,20.5351,103283.6572
2009-05-15 13:00:00,43.86,43.95,43.8,43.85,54121.49884705381,20.5304,20.5725,20.5023,20.5257,54121.4988
2009-05-15 13:05:00,43.86,44.05,43.85,43.95,48838.72306317804,20.5304,20.6193,20.5257,20.5725,48838.7231
2009-05-15 13:10:00,43.94,44.02,43.82,43.99,42154.39452031482,20.5678,20.6053,20.5117,20.5912,42154.3945
2009-05-15 13:15:00,43.99,44.22,43.98,44.1,53259.00484152307,20.5912,20.6989,20.5866,20.6427,53259.0048
2009-05-15 13:20:00,44.09,44.15,43.97,44.08,57355.85136779408,20.638,20.6661,20.5819,20.6334,57355.8514
2009-05-15 13:25:00,44.09,44.09,43.92,43.97,60805.82738991703,20.638,20.638,20.5585,20.5819,60805.8274
2009-05-15 13:30:00,43.97,44.1,43.95,43.97,48191.85255902998,20.5819,20.6427,20.5725,20.5819,48191.8526
2009-05-15 13:35:00,43.97,43.97,43.76,43.79,54876.181101893206,20.5819,20.5819,20.4836,20.4976,54876.1811
2009-05-15 13:40:00,43.77,43.77,43.61,43.64,80751.00126781534,20.4883,20.4883,20.4134,20.4274,80751.0013
2009-05-15 13:45:00,43.64,43.76,43.56,43.75,94227.47010423311,20.4274,20.4836,20.39,20.4789,94227.4701
2009-05-15 13:50:00,43.76,43.84,43.66,43.78,67813.59118485427,20.4836,20.521,20.4368,20.4929,67813.5912
2009-05-15 13:55:00,43.79,43.79,43.72,43.74,35793.501229525624,20.4976,20.4976,20.4649,20.4742,35793.5012
2009-05-15 14:00:00,43.74,43.75,43.55,43.6,60805.82738991703,20.4742,20.4789,20.3853,20.4087,60805.8274
2009-05-15 14:05:00,43.6,43.66,43.35,43.66,109752.3622037864,20.4087,20.4368,20.2917,20.4368,109752.3622
2009-05-15 14:10:00,43.65,43.76,43.52,43.67,94227.47010423311,20.4321,20.4836,20.3712,20.4415,94227.4701
2009-05-15 14:15:00,43.67,43.79,43.61,43.76,46359.05279727717,20.4415,20.4976,20.4134,20.4836,46359.0528
2009-05-15 14:20:00,43.77,43.97,43.73,43.89,57679.2866198681,20.4883,20.5819,20.4695,20.5444,57679.2866
2009-05-15 14:25:00,43.9,43.91,43.65,43.77,76438.53124016165,20.5491,20.5538,20.4321,20.4883,76438.5312
2009-05-15 14:30:00,43.77,43.81,43.61,43.61,56708.98086364602,20.4883,20.507,20.4134,20.4134,56708.9809
2009-05-15 14:35:00,43.6,43.69,43.59,43.61,77947.89574984045,20.4087,20.4508,20.404,20.4134,77947.8957
2009-05-15 14:40:00,43.61,43.63,43.24,43.38,118053.86700701975,20.4134,20.4227,20.2402,20.3057,118053.867
2009-05-15 14:45:00,43.35,43.37,43.22,43.33,85494.71829823441,20.2917,20.301,20.2308,20.2823,85494.7183
2009-05-15 14:50:00,43.32,43.49,43.21,43.46,124199.13679642628,20.2776,20.3572,20.2261,20.3432,124199.1368
2009-05-15 14:55:00,43.47,43.54,43.31,43.42,65657.35617102744,20.3478,20.3806,20.2729,20.3244,65657.3562
2009-05-15 15:00:00,43.45,43.45,43.2,43.21,77840.08399914911,20.3385,20.3385,20.2214,20.2261,77840.084
2009-05-15 15:05:00,43.21,43.38,43.08,43.25,155033.29749415017,20.2261,20.3057,20.1653,20.2449,155033.2975
2009-05-15 15:10:00,43.27,43.33,43.11,43.33,142742.75791533713,20.2542,20.2823,20.1793,20.2823,142742.7579
2009-05-15 15:15:00,43.32,43.35,43.12,43.2,166137.9078153584,20.2776,20.2917,20.184,20.2214,166137.9078
2009-05-15 15:20:00,43.2,43.53,43.14,43.5,146300.54568815144,20.2214,20.3759,20.1934,20.3619,146300.5457
2009-05-15 15:25:00,43.51,44.0,43.46,43.78,228453.09971495424,20.3666,20.5959,20.3432,20.4929,228453.0997
2009-05-15 15:30:00,43.78,43.94,43.62,43.73,175517.53012550517,20.4929,20.5678,20.418,20.4695,175517.5301
2009-05-15 15:35:00,43.75,43.96,43.55,43.55,182848.72917251647,20.4789,20.5772,20.3853,20.3853,182848.7292
2009-05-15 15:40:00,43.57,43.98,43.54,43.95,222846.8886790044,20.3946,20.5866,20.3806,20.5725,222846.8887
2009-05-15 15:45:00,43.92,43.94,43.65,43.76,278477.75203573704,20.5585,20.5678,20.4321,20.4836,278477.752
2009-05-15 15:50:00,43.77,43.85,43.66,43.84,334539.862395235,20.4883,20.5257,20.4368,20.521,334539.8624
2009-05-15 15:55:00,43.84,44.06,43.54,44.01,629405.000536056,20.521,20.624,20.3806,20.6006,629405.0005
2009-05-18 09:30:00,44.12,44.74,44.12,44.52,133255.32385449903,20.6521,20.9423,20.6521,20.8393,133255.3239
2009-05-18 09:35:00,44.52,45.03,44.17,45.03,137999.04088491807,20.8393,21.0781,20.6755,21.0781,137999.0409
2009-05-18 09:40:00,45.02,45.13,44.8,45.04,120210.1020208466,21.0734,21.1249,20.9704,21.0827,120210.102
2009-05-18 09:45:00,45.04,45.49,44.99,45.44,134872.50011486915,21.0827,21.2934,21.0593,21.27,134872.5001
2009-05-18 09:50:00,45.4,45.57,45.21,45.32,196325.19800893424,21.2512,21.3308,21.1623,21.2138,196325.198
2009-05-18 09:55:00,45.36,45.48,45.12,45.26,87111.89455860454,21.2325,21.2887,21.1202,21.1857,87111.8946
2009-05-18 10:00:00,45.23,45.44,45.17,45.34,154494.23874069346,21.1717,21.27,21.1436,21.2232,154494.2387
2009-05-18 10:05:00,45.34,45.5,45.17,45.31,162580.12004254412,21.2232,21.2981,21.1436,21.2091,162580.12
2009-05-18 10:10:00,45.27,45.32,45.02,45.12,129158.47732822802,21.1904,21.2138,21.0734,21.1202,129158.4773
2009-05-18 10:15:00,45.11,45.5,45.09,45.46,103499.28066368857,21.1155,21.2981,21.1061,21.2793,103499.2807
2009-05-18 10:20:00,45.5,45.77,45.49,45.6,84632.22429270367,21.2981,21.4244,21.2934,21.3449,84632.2243
2009-05-18 10:25:00,45.63,45.76,45.6,45.68,62638.62715166985,21.3589,21.4198,21.3449,21.3823,62638.6272
2009-05-18 10:30:00,45.68,45.79,45.57,45.69,76222.90773877897,21.3823,21.4338,21.3308,21.387,76222.9077
2009-05-18 10:35:00,45.68,45.81,45.68,45.7,58433.9688747075,21.3823,21.4432,21.3823,21.3917,58433.9689
2009-05-18 10:40:00,45.68,45.8,45.68,45.71,98216.50487981278,21.3823,21.4385,21.3823,21.3964,98216.5049
2009-05-18 10:45:00,45.7,45.91,45.68,45.91,127864.73631993192,21.3917,21.49,21.3823,21.49,127864.7363
2009-05-18 10:50:00,45.91,46.08,45.91,46.02,80643.189517124,21.49,21.5695,21.49,21.5415,80643.1895
2009-05-18 10:55:00,46.02,46.08,45.9,45.96,77947.89574984045,21.5415,21.5695,21.4853,21.5134,77947.8957
2009-05-18 11:00:00,45.95,46.05,45.82,45.82,61452.69789406508,21.5087,21.5555,21.4478,21.4478,61452.6979
2009-05-18 11:05:00,45.85,45.93,45.71,45.78,79565.07201021058,21.4619,21.4993,21.3964,21.4291,79565.072
2009-05-18 11:10:00,45.78,45.89,45.72,45.87,55846.48685811528,21.4291,21.4806,21.401,21.4712,55846.4869
2009-05-18 11:15:00,45.86,46.04,45.86,45.91,54229.31059774515,21.4666,21.5508,21.4666,21.49,54229.3106
2009-05-18 11:20:00,45.91,46.05,45.87,45.88,56062.11035949797,21.49,21.5555,21.4712,21.4759,56062.1104
2009-05-18 11:25:00,45.89,45.97,45.82,45.89,98863.37538396084,21.4806,21.5181,21.4478,21.4806,98863.3754
2009-05-18 11:30:00,45.9,46.01,45.9,45.91,50132.46407147415,21.4853,21.5368,21.4853,21.49,50132.4641
2009-05-18 11:35:00,45.9,45.98,45.89,45.96,30834.160697723884,21.4853,21.5227,21.4806,21.5134,30834.1607
2009-05-18 11:40:00,45.96,46.04,45.89,46.04,35038.81897468623,21.5134,21.5508,21.4806,21.5508,35038.819
2009-05-18 11:45:00,46.03,46.19,46.01,46.03,55738.67510742394,21.5461,21.621,21.5368,21.5461,55738.6751
2009-05-18 11:50:00,46.05,46.22,46.0,46.16,47976.2290576473,21.5555,21.6351,21.5321,21.607,47976.2291
2009-05-18 11:55:00,46.18,46.26,45.94,45.97,50994.958077004885,21.6164,21.6538,21.504,21.5181,50994.9581
2009-05-18 12:00:00,46.0,46.22,45.99,46.19,41291.90051478408,21.5321,21.6351,21.5274,21.621,41291.9005
2009-05-18 12:05:00,46.21,46.37,46.18,46.29,42154.39452031482,21.6304,21.7053,21.6164,21.6678,42154.3945
2009-05-18 12:10:00,46.3,46.33,46.22,46.3,29863.8549415018,21.6725,21.6866,21.6351,21.6725,29863.8549
2009-05-18 12:15:00,46.31,46.36,46.26,46.31,47976.2290576473,21.6772,21.7006,21.6538,21.6772,47976.2291
2009-05-18 12:20:00,46.3,46.37,46.25,46.34,51857.45208253562,21.6725,21.7053,21.6491,21.6912,51857.4521
2009-05-18 12:25:00,46.37,46.61,46.37,46.58,81829.11877472876,21.7053,21.8176,21.7053,21.8036,81829.1188
2009-05-18 12:30:00,46.59,46.75,46.57,46.72,85602.53004892575,21.8083,21.8832,21.7989,21.8691,85602.53
2009-05-18 12:35:00,46.73,46.82,46.7,46.82,78379.14275260581,21.8738,21.9159,21.8598,21.9159,78379.1428
2009-05-18 12:40:00,46.82,47.0,46.82,46.93,111261.7267134652,21.9159,22.0002,21.9159,21.9674,111261.7267
2009-05-18 12:45:00,46.93,46.95,46.83,46.84,117946.0552563284,21.9674,21.9768,21.9206,21.9253,117946.0553
2009-05-18 12:50:00,46.84,47.17,46.79,47.13,99510.2458881089,21.9253,22.0798,21.9019,22.061,99510.2459
2009-05-18 12:55:00,47.11,47.12,46.89,47.04,60590.20388853434,22.0517,22.0564,21.9487,22.0189,60590.2039
2009-05-18 13:00:00,47.05,47.07,46.76,46.9,74282.29622633482,22.0236,22.033,21.8878,21.9534,74282.2962
2009-05-18 13:05:00,46.86,47.02,46.71,46.88,77516.64874707507,21.9347,22.0095,21.8644,21.944,77516.6487
2009-05-18 13:10:00,46.88,46.9,46.55,46.71,106841.44493512018,21.944,21.9534,21.7895,21.8644,106841.4449
2009-05-18 13:15:00,46.72,46.83,46.63,46.78,54337.1223484365,21.8691,21.9206,21.827,21.8972,54337.1223
2009-05-18 13:20:00,46.79,46.86,46.75,46.85,23395.149900021268,21.9019,21.9347,21.8832,21.93,23395.1499
2009-05-18 13:25:00,46.84,46.92,46.6,46.64,75576.03723463092,21.9253,21.9627,21.813,21.8317,75576.0372
2009-05-18 13:30:00,46.65,46.69,46.53,46.65,62423.003650287166,21.8364,21.8551,21.7802,21.8364,62423.0037
2009-05-18 13:35:00,46.66,46.67,46.57,46.62,68460.46168900233,21.841,21.8457,21.7989,21.8223,68460.4617
2009-05-18 13:40:00,46.61,46.61,46.44,46.48,77947.89574984045,21.8176,21.8176,21.7381,21.7568,77947.8957
2009-05-18 13:45:00,46.48,46.53,46.34,46.36,43879.38253137629,21.7568,21.7802,21.6912,21.7006,43879.3825
2009-05-18 13:50:00,46.36,46.42,46.33,46.4,85386.90654754307,21.7006,21.7287,21.6866,21.7193,85386.9065
2009-05-18 13:55:00,46.4,46.53,46.38,46.47,80966.62476919802,21.7193,21.7802,21.71,21.7521,80966.6248
2009-05-18 14:00:00,46.48,46.6,46.47,46.56,54121.49884705381,21.7568,21.813,21.7521,21.7942,54121.4988
2009-05-18 14:05:00,46.56,46.61,46.53,46.53,58757.40412678153,21.7942,21.8176,21.7802,21.7802,58757.4041
2009-05-18 14:10:00,46.54,46.73,46.53,46.59,78379.14275260581,21.7849,21.8738,21.7802,21.8083,78379.1428
2009-05-18 14:15:00,46.62,46.7,46.5,46.53,70185.44970006381,21.8223,21.8598,21.7661,21.7802,70185.4497
2009-05-18 14:20:00,46.55,46.79,46.53,46.65,52612.13433737502,21.7895,21.9019,21.7802,21.8364,52612.1343
2009-05-18 14:25:00,46.67,46.69,46.48,46.6,84200.9772899383,21.8457,21.8551,21.7568,21.813,84200.9773
2009-05-18 14:30:00,46.58,46.83,46.58,46.68,62854.250653052535,21.8036,21.9206,21.8036,21.8504,62854.2507
2009-05-18 14:35:00,46.68,46.8,46.67,46.8,49162.15831525207,21.8504,21.9066,21.8457,21.9066,49162.1583
2009-05-18 14:40:00,46.8,47.1,46.71,47.1,95305.58761114656,21.9066,22.047,21.8644,22.047,95305.5876
2009-05-18 14:45:00,47.1,47.2,47.05,47.15,108674.244696873,22.047,22.0938,22.0236,22.0704,108674.2447
2009-05-18 14:50:00,47.14,47.3,47.14,47.24,86357.21230376515,22.0657,22.1406,22.0657,22.1125,86357.2123
2009-05-18 14:55:00,47.22,47.26,47.06,47.11,103607.0924143799,22.1032,22.1219,22.0283,22.0517,103607.0924
2009-05-18 15:00:00,47.11,47.16,46.86,46.87,115574.1967411189,22.0517,22.0751,21.9347,21.9393,115574.1967
2009-05-18 15:05:00,46.88,47.12,46.85,47.12,97569.63437566474,21.944,22.0564,21.93,22.0564,97569.6344
2009-05-18 15:10:00,47.11,47.17,46.9,47.06,120641.34902361198,22.0517,22.0798,21.9534,22.0283,120641.349
2009-05-18 15:15:00,47.07,47.17,46.95,47.04,121611.65477983406,22.033,22.0798,21.9768,22.0189,121611.6548
2009-05-18 15:20:00,47.04,47.04,46.72,46.91,115466.38499042756,22.0189,22.0189,21.8691,21.9581,115466.385
2009-05-18 15:25:00,46.92,46.95,46.7,46.79,118485.11400978512,21.9627,21.9768,21.8598,21.9019,118485.114
2009-05-18 15:30:00,46.8,47.12,46.72,47.12,168725.38983195063,21.9066,22.0564,21.8691,22.0564,168725.3898
2009-05-18 15:35:00,47.04,47.3,47.04,47.3,259718.50741544348,22.0189,22.1406,22.0189,22.1406,259718.5074
2009-05-18 15:40:00,47.3,47.53,47.21,47.53,386720.7497298446,22.1406,22.2483,22.0985,22.2483,386720.7497
2009-05-18 15:45:00,47.53,47.77,47.36,47.7,340253.88518187613,22.2483,22.3606,22.1687,22.3279,340253.8852
2009-05-18 15:50:00,47.68,47.88,47.6,47.73,605255.1683811954,22.3185,22.4121,22.281,22.3419,605255.1684
2009-05-18 15:55:00,47.7,48.0,47.5,47.65,1064748.849827696,22.3279,22.4683,22.2342,22.3044,1064748.8498
2009-05-19 09:30:00,47.33,47.37,46.42,46.8,201068.9150393533,22.1547,22.1734,21.7287,21.9066,201068.915
2009-05-19 09:35:00,46.79,47.19,46.4,47.14,176703.45938310993,21.9019,22.0891,21.7193,22.0657,176703.4594
2009-05-19 09:40:00,47.2,47.2,46.65,46.77,79241.63675813655,22.0938,22.0938,21.8364,21.8925,79241.6368
2009-05-19 09:45:00,46.76,46.87,46.52,46.82,130128.7830844501,21.8878,21.9393,21.7755,21.9159,130128.7831
2009-05-19 09:50:00,46.79,46.79,46.31,46.31,107057.06843650286,21.9019,21.9019,21.6772,21.6772,107057.0684
2009-05-19 09:55:00,46.31,46.36,46.15,46.25,141449.01690704102,21.6772,21.7006,21.6023,21.6491,141449.0169
2009-05-19 10:00:00,46.22,46.46,46.15,46.32,119886.6667687726,21.6351,21.7474,21.6023,21.6819,119886.6668
2009-05-19 10:05:00,46.31,46.81,46.27,46.78,117514.80825356304,21.6772,21.9113,21.6585,21.8972,117514.8083
2009-05-19 10:10:00,46.75,46.78,46.5,46.6,73851.04922356944,21.8832,21.8972,21.7661,21.813,73851.0492
2009-05-19 10:15:00,46.62,46.66,46.38,46.6,72018.24946181662,21.8223,21.841,21.71,21.813,72018.2495
2009-05-19 10:20:00,46.59,46.92,46.56,46.86,99078.99888534352,21.8083,21.9627,21.7942,21.9347,99078.9989
2009-05-19 10:25:00,46.8,47.85,46.8,47.82,139616.21714528822,21.9066,22.3981,21.9066,22.384,139616.2171
2009-05-19 10:30:00,47.84,48.0,47.54,47.62,151259.8862199532,22.3934,22.4683,22.253,22.2904,151259.8862
2009-05-19 10:35:00,47.61,48.28,47.58,48.28,183172.16442459048,22.2857,22.5993,22.2717,22.5993,183172.1644
2009-05-19 10:40:00,48.23,48.28,47.81,47.82,86249.4005530738,22.5759,22.5993,22.3793,22.384,86249.4006
2009-05-19 10:45:00,47.84,47.9,47.64,47.68,74282.29622633482,22.3934,22.4215,22.2998,22.3185,74282.2962
2009-05-19 10:50:00,47.67,47.7,47.43,47.62,102744.59840884915,22.3138,22.3279,22.2015,22.2904,102744.5984
2009-05-19 10:55:00,47.62,47.65,47.4,47.56,68244.83818761965,22.2904,22.3044,22.1874,22.2623,68244.8382
2009-05-19 11:00:00,47.56,47.73,47.41,47.58,55307.428104658575,22.2623,22.3419,22.1921,22.2717,55307.4281
2009-05-19 11:05:00,47.56,47.56,47.25,47.44,64902.67391618803,22.2623,22.2623,22.1172,22.2061,64902.6739
2009-05-19 11:10:00,47.43,47.5,47.21,47.36,64902.67391618803,22.2015,22.2342,22.0985,22.1687,64902.6739
2009-05-19 11:15:00,47.37,47.47,47.3,47.41,43663.75902999361,22.1734,22.2202,22.1406,22.1921,43663.759
2009-05-19 11:20:00,47.39,47.42,47.33,47.39,45496.55879174643,22.1827,22.1968,22.1547,22.1827,45496.5588
2009-05-19 11:25:00,47.38,47.67,47.3,47.67,86033.77705169111,22.1781,22.3138,22.1406,22.3138,86033.7771
2009-05-19 11:30:00,47.68,47.72,47.51,47.68,50563.71107423952,22.3185,22.3372,22.2389,22.3185,50563.7111
2009-05-19 11:35:00,47.68,47.81,47.63,47.81,53905.87534567113,22.3185,22.3793,22.2951,22.3793,53905.8753
2009-05-19 11:40:00,47.82,48.13,47.76,48.11,56924.60436502871,22.384,22.5291,22.3559,22.5198,56924.6044
2009-05-19 11:45:00,48.11,48.12,47.94,48.06,29863.8549415018,22.5198,22.5244,22.4402,22.4964,29863.8549
2009-05-19 11:50:00,48.07,48.09,47.72,47.74,33637.26621569878,22.501,22.5104,22.3372,22.3466,33637.2662
2009-05-19 11:55:00,47.74,47.78,47.6,47.65,35146.630725377574,22.3466,22.3653,22.281,22.3044,35146.6307
2009-05-19 12:00:00,47.65,47.67,47.25,47.3,90561.8705807275,22.3044,22.3138,22.1172,22.1406,90561.8706
2009-05-19 12:05:00,47.31,47.31,47.17,47.29,35254.442476068914,22.1453,22.1453,22.0798,22.1359,35254.4425
2009-05-19 12:10:00,47.3,47.31,47.17,47.26,32020.089955328647,22.1406,22.1453,22.0798,22.1219,32020.09
2009-05-19 12:15:00,47.26,47.6,47.24,47.52,44310.62953414166,22.1219,22.281,22.1125,22.2436,44310.6295
2009-05-19 12:20:00,47.5,47.5,47.3,47.49,39459.10075303126,22.2342,22.2342,22.1406,22.2296,39459.1008
2009-05-19 12:25:00,47.48,47.49,47.36,47.47,39674.72425441394,22.2249,22.2296,22.1687,22.2202,39674.7243
2009-05-19 12:30:00,47.47,47.49,47.28,47.3,66412.03842586682,22.2202,22.2296,22.1313,22.1406,66412.0384
2009-05-19 12:35:00,47.32,47.33,47.02,47.11,46035.61754520314,22.15,22.1547,22.0095,22.0517,46035.6175
2009-05-19 12:40:00,47.12,47.21,47.08,47.09,29001.360935971064,22.0564,22.0985,22.0376,22.0423,29001.3609
2009-05-19 12:45:00,47.12,47.17,47.04,47.12,27384.184675600933,22.0564,22.0798,22.0189,22.0564,27384.1847
2009-05-19 12:50:00,47.1,47.1,46.9,46.95,39782.53600510529,22.047,22.047,21.9534,21.9768,39782.536
2009-05-19 12:55:00,46.95,47.15,46.92,46.95,58002.72187194213,21.9768,22.0704,21.9627,21.9768,58002.7219
2009-05-19 13:00:00,46.96,47.12,46.9,47.08,42046.58276962348,21.9815,22.0564,21.9534,22.0376,42046.5828
2009-05-19 13:05:00,47.07,47.36,47.01,47.31,77840.08399914911,22.033,22.1687,22.0049,22.1453,77840.084
2009-05-19 13:10:00,47.31,47.38,47.22,47.34,34176.324969155496,22.1453,22.1781,22.1032,22.1593,34176.325
2009-05-19 13:15:00,47.36,47.68,47.35,47.64,52180.88733460965,22.1687,22.3185,22.164,22.2998,52180.8873
2009-05-19 13:20:00,47.62,47.91,47.62,47.83,74821.35497979152,22.2904,22.4261,22.2904,22.3887,74821.355
2009-05-19 13:25:00,47.81,47.83,47.64,47.68,61776.13314613911,22.3793,22.3887,22.2998,22.3185,61776.1331
2009-05-19 13:30:00,47.71,47.75,47.25,47.28,60698.01563922569,22.3325,22.3513,22.1172,22.1313,60698.0156
2009-05-19 13:35:00,47.29,47.43,47.09,47.34,56385.54561157199,22.1359,22.2015,22.0423,22.1593,56385.5456
2009-05-19 13:40:00,47.36,47.45,47.18,47.3,50455.899323548176,22.1687,22.2108,22.0844,22.1406,50455.8993
2009-05-19 13:45:00,47.3,47.47,47.29,47.34,20807.66788342905,22.1406,22.2202,22.1359,22.1593,20807.6679
2009-05-19 13:50:00,47.33,47.43,47.13,47.17,37734.11274196979,22.1547,22.2015,22.061,22.0798,37734.1127
2009-05-19 13:55:00,47.17,47.29,47.12,47.24,41723.14751754945,22.0798,22.1359,22.0564,22.1125,41723.1475
2009-05-19 14:00:00,47.24,47.24,46.91,46.94,61883.94489683045,22.1125,22.1125,21.9581,21.9721,61883.9449
2009-05-19 14:05:00,46.94,47.32,46.92,47.26,51534.0168304616,21.9721,22.15,21.9627,22.1219,51534.0168
2009-05-19 14:10:00,47.29,47.3,47.17,47.19,22101.40889172516,22.1359,22.1406,22.0798,22.0891,22101.4089
2009-05-19 14:15:00,47.19,47.56,47.11,47.56,51210.581578387566,22.0891,22.2623,22.0517,22.2623,51210.5816
2009-05-19 14:20:00,47.56,47.69,47.51,47.58,74282.29622633482,22.2623,22.3232,22.2389,22.2717,74282.2962
2009-05-19 14:25:00,47.57,48.11,47.57,48.03,106410.1979323548,22.267,22.5198,22.267,22.4823,106410.1979
2009-05-19 14:30:00,48.0,48.19,47.86,48.07,87435.32981067857,22.4683,22.5572,22.4027,22.501,87435.3298
2009-05-19 14:35:00,48.07,48.19,47.91,47.97,73851.04922356944,22.501,22.5572,22.4261,22.4542,73851.0492
2009-05-19 14:40:00,47.96,47.98,47.77,47.89,49809.02881940012,22.4496,22.4589,22.3606,22.4168,49809.0288
2009-05-19 14:45:00,47.88,48.33,47.88,48.23,87004.08280791319,22.4121,22.6227,22.4121,22.5759,87004.0828
2009-05-19 14:50:00,48.24,48.3,48.12,48.12,59404.274630929576,22.5806,22.6087,22.5244,22.5244,59404.2746
2009-05-19 14:55:00,48.12,48.15,47.98,48.05,72341.68471389065,22.5244,22.5385,22.4589,22.4917,72341.6847
2009-05-19 15:00:00,48.06,48.25,48.02,48.22,125708.50130610508,22.4964,22.5853,22.4776,22.5713,125708.5013
2009-05-19 15:05:00,48.21,48.3,48.04,48.23,128295.98332269728,22.5666,22.6087,22.487,22.5759,128295.9833
2009-05-19 15:10:00,48.21,48.25,47.92,47.98,71479.1907083599,22.5666,22.5853,22.4308,22.4589,71479.1907
2009-05-19 15:15:00,47.98,47.98,47.82,47.97,80427.56601574132,22.4589,22.4589,22.384,22.4542,80427.566
2009-05-19 15:20:00,47.97,48.11,47.86,48.11,66196.41492448414,22.4542,22.5198,22.4027,22.5198,66196.4149
2009-05-19 15:25:00,48.09,48.14,47.96,48.06,78702.57800467985,22.5104,22.5338,22.4496,22.4964,78702.578
2009-05-19 15:30:00,48.06,48.06,47.27,47.3,177565.9533886407,22.4964,22.4964,22.1266,22.1406,177565.9534
2009-05-19 15:35:00,47.3,47.63,47.29,47.47,204303.2675600936,22.1406,22.2951,22.1359,22.2202,204303.2676
2009-05-19 15:40:00,47.47,47.66,47.11,47.12,207214.1848287598,22.2202,22.3091,22.0517,22.0564,207214.1848
2009-05-19 15:45:00,47.11,47.41,47.04,47.08,178536.25914486276,22.0517,22.1921,22.0189,22.0376,178536.2591
2009-05-19 15:50:00,47.08,47.3,46.93,47.11,251632.6261135928,22.0376,22.1406,21.9674,22.0517,251632.6261
2009-05-19 15:55:00,47.11,47.15,46.29,46.88,900443.7417740904,22.0517,22.0704,21.6678,21.944,900443.7418
2009-05-20 09:30:00,47.36,48.52,47.31,48.26,229746.84072325032,22.1687,22.7117,22.1453,22.59,229746.8407
2009-05-20 09:35:00,48.32,48.32,47.71,48.16,137136.54687938734,22.6181,22.6181,22.3325,22.5432,137136.5469
2009-05-20 09:40:00,48.16,48.53,47.92,48.05,122042.90178259942,22.5432,22.7164,22.4308,22.4917,122042.9018
2009-05-20 09:45:00,48.05,48.29,47.95,48.28,78379.14275260581,22.4917,22.604,22.4449,22.5993,78379.1428
2009-05-20 09:50:00,48.31,48.82,48.26,48.71,161609.81428632204,22.6134,22.8521,22.59,22.8006,161609.8143
2009-05-20 09:55:00,48.74,49.16,48.72,49.1,176056.5888789619,22.8147,23.0113,22.8053,22.9832,176056.5889
2009-05-20 10:00:00,49.09,49.31,49.05,49.09,181231.55291214632,22.9785,23.0815,22.9598,22.9785,181231.5529
2009-05-20 10:05:00,49.09,49.27,48.9,49.15,145653.67518400337,22.9785,23.0628,22.8896,23.0066,145653.6752
2009-05-20 10:10:00,49.15,49.18,48.85,48.86,102313.3514060838,23.0066,23.0206,22.8662,22.8708,102313.3514
2009-05-20 10:15:00,48.86,49.08,48.83,48.84,169480.07208679002,22.8708,22.9738,22.8568,22.8615,169480.0721
2009-05-20 10:20:00,48.84,49.16,48.81,49.1,72557.30821527334,22.8615,23.0113,22.8474,22.9832,72557.3082
2009-05-20 10:25:00,49.09,49.25,48.83,48.97,73527.61397149542,22.9785,23.0534,22.8568,22.9223,73527.614
2009-05-20 10:30:00,48.98,49.19,48.97,49.08,94443.0936056158,22.927,23.0253,22.9223,22.9738,94443.0936
2009-05-20 10:35:00,49.07,49.09,48.94,49.05,47976.2290576473,22.9691,22.9785,22.9083,22.9598,47976.2291
2009-05-20 10:40:00,49.04,49.14,49.0,49.08,54121.49884705381,22.9551,23.0019,22.9364,22.9738,54121.4988
2009-05-20 10:45:00,49.07,49.08,48.65,48.85,71587.00245905125,22.9691,22.9738,22.7725,22.8662,71587.0025
2009-05-20 10:50:00,48.84,48.94,48.78,48.84,58002.72187194213,22.8615,22.9083,22.8334,22.8615,58002.7219
2009-05-20 10:55:00,48.82,48.84,48.56,48.56,70077.63794937247,22.8521,22.8615,22.7304,22.7304,70077.6379
2009-05-20 11:00:00,48.56,48.67,48.45,48.49,101989.91615400976,22.7304,22.7819,22.6789,22.6976,101989.9162
2009-05-20 11:05:00,48.48,48.62,48.33,48.33,94658.71710699848,22.693,22.7585,22.6227,22.6227,94658.7171
2009-05-20 11:10:00,48.35,48.45,48.23,48.42,86896.27105722185,22.6321,22.6789,22.5759,22.6649,86896.2711
2009-05-20 11:15:00,48.43,48.53,48.27,48.5,74713.54322910018,22.6696,22.7164,22.5947,22.7023,74713.5432
2009-05-20 11:20:00,48.52,48.6,48.24,48.35,68352.64993831099,22.7117,22.7491,22.5806,22.6321,68352.6499
2009-05-20 11:25:00,48.35,48.45,48.28,48.33,44095.00603275898,22.6321,22.6789,22.5993,22.6227,44095.006
2009-05-20 11:30:00,48.34,48.85,48.34,48.85,78163.51925122313,22.6274,22.8662,22.6274,22.8662,78163.5193
2009-05-20 11:35:00,48.87,48.87,48.71,48.74,114927.32623697084,22.8755,22.8755,22.8006,22.8147,114927.3262
2009-05-20 11:40:00,48.74,48.85,48.71,48.81,78810.38975537119,22.8147,22.8662,22.8006,22.8474,78810.3898
2009-05-20 11:45:00,48.82,48.99,48.72,48.76,101882.10440331844,22.8521,22.9317,22.8053,22.824,101882.1044
2009-05-20 11:50:00,48.75,48.84,48.2,48.37,143497.44017017653,22.8193,22.8615,22.5619,22.6415,143497.4402
2009-05-20 11:55:00,48.37,48.38,48.07,48.09,124846.00730057432,22.6415,22.6462,22.501,22.5104,124846.0073
2009-05-20 12:00:00,48.11,48.17,48.01,48.07,67813.59118485427,22.5198,22.5479,22.473,22.501,67813.5912
2009-05-20 12:05:00,48.08,48.27,48.01,48.05,88297.8238162093,22.5057,22.5947,22.473,22.4917,88297.8238
2009-05-20 12:10:00,48.04,48.21,48.04,48.2,58649.592376090186,22.487,22.5666,22.487,22.5619,58649.5924
2009-05-20 12:15:00,48.2,48.27,48.07,48.14,60805.82738991703,22.5619,22.5947,22.501,22.5338,60805.8274
2009-05-20 12:20:00,48.14,48.18,48.05,48.07,58649.592376090186,22.5338,22.5525,22.4917,22.501,58649.5924
2009-05-20 12:25:00,48.07,48.11,47.87,47.98,72449.49646458199,22.501,22.5198,22.4074,22.4589,72449.4965
2009-05-20 12:30:00,47.96,48.03,47.69,47.69,63716.74465858327,22.4496,22.4823,22.3232,22.3232,63716.7447
2009-05-20 12:35:00,47.69,47.86,47.68,47.8,45065.31178898106,22.3232,22.4027,22.3185,22.3747,45065.3118
2009-05-20 12:40:00,47.8,48.09,47.73,48.07,53366.81659221441,22.3747,22.5104,22.3419,22.501,53366.8166
2009-05-20 12:45:00,48.06,48.15,47.9,47.94,54337.1223484365,22.4964,22.5385,22.4215,22.4402,54337.1223
2009-05-20 12:50:00,47.95,47.98,47.77,47.92,46035.61754520314,22.4449,22.4589,22.3606,22.4308,46035.6175
2009-05-20 12:55:00,47.94,47.94,47.59,47.6,53151.19309083173,22.4402,22.4402,22.2764,22.281,53151.1931
2009-05-20 13:00:00,47.59,47.67,47.52,47.55,66951.09717932354,22.2764,22.3138,22.2436,22.2576,66951.0972
2009-05-20 13:05:00,47.55,47.57,47.43,47.49,66412.03842586682,22.2576,22.267,22.2015,22.2296,66412.0384
2009-05-20 13:10:00,47.47,47.69,47.4,47.62,57679.2866198681,22.2202,22.3232,22.1874,22.2904,57679.2866
2009-05-20 13:15:00,47.63,47.64,47.28,47.3,62638.62715166985,22.2951,22.2998,22.1313,22.1406,62638.6272
2009-05-20 13:20:00,47.29,47.36,47.04,47.22,89160.31782174004,22.1359,22.1687,22.0189,22.1032,89160.3178
2009-05-20 13:25:00,47.23,47.52,47.17,47.43,42801.26502446288,22.1078,22.2436,22.0798,22.2015,42801.265
2009-05-20 13:30:00,47.43,47.45,47.29,47.36,42801.26502446288,22.2015,22.2108,22.1359,22.1687,42801.265
2009-05-20 13:35:00,47.35,47.58,47.35,47.51,96922.76387151668,22.164,22.2717,22.164,22.2389,96922.7639
2009-05-20 13:40:00,47.51,47.67,47.43,47.43,101127.42214847905,22.2389,22.3138,22.2015,22.2015,101127.4221
2009-05-20 13:45:00,47.44,47.6,47.41,47.58,87219.70630929589,22.2061,22.281,22.1921,22.2717,87219.7063
2009-05-20 13:50:00,47.56,47.7,47.53,47.66,50455.899323548176,22.2623,22.3279,22.2483,22.3091,50455.8993
2009-05-20 13:55:00,47.65,47.68,47.58,47.61,21777.973639651136,22.3044,22.3185,22.2717,22.2857,21777.9736
2009-05-20 14:00:00,47.63,47.63,47.24,47.29,131206.90059136352,22.2951,22.2951,22.1125,22.1359,131206.9006
2009-05-20 14:05:00,47.28,47.42,47.17,47.3,114172.64398213144,22.1313,22.1968,22.0798,22.1406,114172.644
2009-05-20 14:10:00,47.28,47.41,47.04,47.17,83877.54203786427,22.1313,22.1921,22.0189,22.0798,83877.542
2009-05-20 14:15:00,47.19,47.35,47.07,47.35,107703.93894065091,22.0891,22.164,22.033,22.164,107703.9389
2009-05-20 14:20:00,47.35,47.48,47.3,47.47,123013.2075388215,22.164,22.2249,22.1406,22.2202,123013.2075
2009-05-20 14:25:00,47.47,47.47,47.25,47.27,57248.03961710273,22.2202,22.2202,22.1172,22.1266,57248.0396
2009-05-20 14:30:00,47.26,47.27,46.81,46.92,114388.26748351412,22.1219,22.1266,21.9113,21.9627,114388.2675
2009-05-20 14:35:00,46.93,47.12,46.82,46.96,138861.53489044882,21.9674,22.0564,21.9159,21.9815,138861.5349
2009-05-20 14:40:00,46.94,47.28,46.92,47.17,105547.70392682406,21.9721,22.1313,21.9627,22.0798,105547.7039
2009-05-20 14:45:00,47.16,47.16,46.73,46.84,89915.00007657944,22.0751,22.0751,21.8738,21.9253,89915.0001
2009-05-20 14:50:00,46.86,46.89,46.57,46.82,150289.5804637311,21.9347,21.9487,21.7989,21.9159,150289.5805
2009-05-20 14:55:00,46.83,46.83,46.47,46.55,137783.4173835354,21.9206,21.9206,21.7521,21.7895,137783.4174
2009-05-20 15:00:00,46.53,46.6,46.38,46.38,149966.14521165707,21.7802,21.813,21.71,21.71,149966.1452
2009-05-20 15:05:00,46.38,46.44,46.13,46.13,164305.1080536056,21.71,21.7381,21.593,21.593,164305.1081
2009-05-20 15:10:00,46.13,46.24,46.01,46.05,147809.91019783024,21.593,21.6444,21.5368,21.5555,147809.9102
2009-05-20 15:15:00,46.02,46.23,45.89,46.16,181015.92941076364,21.5415,21.6398,21.4806,21.607,181015.9294
2009-05-20 15:20:00,46.15,46.15,45.83,45.92,180908.11766007228,21.6023,21.6023,21.4525,21.4947,180908.1177
2009-05-20 15:25:00,45.91,46.27,45.9,46.07,145761.48693469472,21.49,21.6585,21.4853,21.5649,145761.4869
2009-05-20 15:30:00,46.08,46.15,45.82,46.07,132824.07685173364,21.5695,21.6023,21.4478,21.5649,132824.0769
2009-05-20 15:35:00,46.07,46.45,46.02,46.32,171528.4953499255,21.5649,21.7427,21.5415,21.6819,171528.4953
2009-05-20 15:40:00,46.29,46.37,45.99,46.08,212065.7136098702,21.6678,21.7053,21.5274,21.5695,212065.7136
2009-05-20 15:45:00,46.08,46.48,46.08,46.37,238048.3455264837,21.5695,21.7568,21.5695,21.7053,238048.3455
2009-05-20 15:50:00,46.35,46.44,46.06,46.37,264677.84794724523,21.6959,21.7381,21.5602,21.7053,264677.8479
2009-05-20 15:55:00,46.38,46.39,46.11,46.28,415398.6754137417,21.71,21.7147,21.5836,21.6632,415398.6754
2009-05-21 09:30:00,45.4,45.67,45.12,45.5,135303.7471176345,21.2512,21.3776,21.1202,21.2981,135303.7471
2009-05-21 09:35:00,45.51,45.83,45.42,45.69,140694.33465220165,21.3027,21.4525,21.2606,21.387,140694.3347
2009-05-21 09:40:00,45.7,45.84,45.54,45.68,85279.09479685171,21.3917,21.4572,21.3168,21.3823,85279.0948
2009-05-21 09:45:00,45.75,45.83,45.6,45.81,73204.17871942138,21.4151,21.4525,21.3449,21.4432,73204.1787
2009-05-21 09:50:00,45.81,46.49,45.78,46.02,155895.7914996809,21.4432,21.7615,21.4291,21.5415,155895.7915
2009-05-21 09:55:00,46.03,46.04,45.74,45.75,118700.7375111678,21.5461,21.5508,21.4104,21.4151,118700.7375
2009-05-21 10:00:00,45.71,46.01,45.64,45.78,79133.82500744521,21.3964,21.5368,21.3636,21.4291,79133.825
2009-05-21 10:05:00,45.76,46.26,45.74,46.23,92933.729095937,21.4198,21.6538,21.4104,21.6398,92933.7291
2009-05-21 10:10:00,46.23,46.28,45.92,46.0,148456.78070197828,21.6398,21.6632,21.4947,21.5321,148456.7807
2009-05-21 10:15:00,46.01,46.21,45.74,45.76,73743.2374728781,21.5368,21.6304,21.4104,21.4198,73743.2375
2009-05-21 10:20:00,45.79,45.84,45.52,45.69,78271.33100191447,21.4338,21.4572,21.3074,21.387,78271.331
2009-05-21 10:25:00,45.68,45.87,45.64,45.8,87327.51805998723,21.3823,21.4712,21.3636,21.4385,87327.5181
2009-05-21 10:30:00,45.79,45.9,45.7,45.81,73743.2374728781,21.4338,21.4853,21.3917,21.4432,73743.2375
2009-05-21 10:35:00,45.79,46.02,45.71,45.97,57248.03961710273,21.4338,21.5415,21.3964,21.5181,57248.0396
2009-05-21 10:40:00,45.96,46.15,45.84,45.84,68676.08519038501,21.5134,21.6023,21.4572,21.4572,68676.0852
2009-05-21 10:45:00,45.84,45.92,45.76,45.86,42801.26502446288,21.4572,21.4947,21.4198,21.4666,42801.265
2009-05-21 10:50:00,45.86,45.88,45.7,45.7,36332.55998298234,21.4666,21.4759,21.3917,21.3917,36332.56
2009-05-21 10:55:00,45.72,45.75,45.39,45.4,79133.82500744521,21.401,21.4151,21.2466,21.2512,79133.825
2009-05-21 11:00:00,45.39,45.52,45.27,45.3,88297.8238162093,21.2466,21.3074,21.1904,21.2044,88297.8238
2009-05-21 11:05:00,45.32,45.33,45.17,45.2,55307.428104658575,21.2138,21.2185,21.1436,21.1576,55307.4281
2009-05-21 11:10:00,45.2,45.48,45.17,45.45,43663.75902999361,21.1576,21.2887,21.1436,21.2746,43663.759
2009-05-21 11:15:00,45.46,45.53,45.4,45.53,34499.76022122952,21.2793,21.3121,21.2512,21.3121,34499.7602
2009-05-21 11:20:00,45.52,45.64,45.5,45.53,24688.89090831737,21.3074,21.3636,21.2981,21.3121,24688.8909
2009-05-21 11:25:00,45.55,45.55,45.39,45.4,30941.972448415225,21.3215,21.3215,21.2466,21.2512,30941.9724
2009-05-21 11:30:00,45.42,45.49,45.35,45.4,32774.77221016804,21.2606,21.2934,21.2278,21.2512,32774.7722
2009-05-21 11:35:00,45.38,45.81,45.38,45.76,79241.63675813655,21.2419,21.4432,21.2419,21.4198,79241.6368
2009-05-21 11:40:00,45.75,46.08,45.69,45.99,81290.06002127206,21.4151,21.5695,21.387,21.5274,81290.06
2009-05-21 11:45:00,46.02,46.12,45.93,46.02,56924.60436502871,21.5415,21.5883,21.4993,21.5415,56924.6044
2009-05-21 11:50:00,46.04,46.16,46.02,46.1,57248.03961710273,21.5508,21.607,21.5415,21.5789,57248.0396
2009-05-21 11:55:00,46.12,46.58,46.07,46.42,127110.05406509252,21.5883,21.8036,21.5649,21.7287,127110.0541
2009-05-21 12:00:00,46.43,46.53,46.26,46.37,88513.44731759198,21.7334,21.7802,21.6538,21.7053,88513.4473
2009-05-21 12:05:00,46.37,46.45,46.24,46.38,67597.9676834716,21.7053,21.7427,21.6444,21.71,67597.9677
2009-05-21 12:10:00,46.4,46.44,46.02,46.03,74821.35497979152,21.7193,21.7381,21.5415,21.5461,74821.355
2009-05-21 12:15:00,46.02,46.25,45.99,46.22,66843.2854286322,21.5415,21.6491,21.5274,21.6351,66843.2854
2009-05-21 12:20:00,46.23,46.42,46.17,46.38,43124.7002765369,21.6398,21.7287,21.6117,21.71,43124.7003
2009-05-21 12:25:00,46.38,46.47,46.15,46.28,70185.44970006381,21.71,21.7521,21.6023,21.6632,70185.4497
2009-05-21 12:30:00,46.28,46.33,46.19,46.29,23395.149900021268,21.6632,21.6866,21.621,21.6678,23395.1499
2009-05-21 12:35:00,46.3,46.53,46.28,46.34,50887.146326313545,21.6725,21.7802,21.6632,21.6912,50887.1463
2009-05-21 12:40:00,46.31,46.31,45.96,46.13,32559.14870878536,21.6772,21.6772,21.5134,21.593,32559.1487
2009-05-21 12:45:00,46.15,46.15,45.86,46.01,53798.06359497978,21.6023,21.6023,21.4666,21.5368,53798.0636
2009-05-21 12:50:00,46.03,46.04,45.78,45.82,31588.84295256328,21.5461,21.5508,21.4291,21.4478,31588.843
2009-05-21 12:55:00,45.85,46.05,45.82,46.03,48191.85255902998,21.4619,21.5555,21.4478,21.5461,48191.8526
2009-05-21 13:00:00,46.04,46.26,46.0,46.03,33098.20746224207,21.5508,21.6538,21.5321,21.5461,33098.2075
2009-05-21 13:05:00,46.02,46.08,45.97,46.02,30079.478442884487,21.5415,21.5695,21.5181,21.5415,30079.4784
2009-05-21 13:10:00,46.02,46.04,45.96,45.99,24257.64390555201,21.5415,21.5508,21.5134,21.5274,24257.6439
2009-05-21 13:15:00,45.98,45.99,45.63,45.63,28677.92568389704,21.5227,21.5274,21.3589,21.3589,28677.9257
2009-05-21 13:20:00,45.62,45.76,45.56,45.76,33098.20746224207,21.3542,21.4198,21.3261,21.4198,33098.2075
2009-05-21 13:25:00,45.78,45.78,45.51,45.6,32774.77221016804,21.4291,21.4291,21.3027,21.3449,32774.7722
2009-05-21 13:30:00,45.61,45.69,45.58,45.65,24042.02040416932,21.3495,21.387,21.3355,21.3683,24042.0204
2009-05-21 13:35:00,45.65,45.69,45.44,45.56,53798.06359497978,21.3683,21.387,21.27,21.3261,53798.0636
2009-05-21 13:40:00,45.54,45.57,45.47,45.48,29432.60793873644,21.3168,21.3308,21.284,21.2887,29432.6079
2009-05-21 13:45:00,45.47,45.85,45.47,45.52,47113.73505211656,21.284,21.4619,21.284,21.3074,47113.7351
2009-05-21 13:50:00,45.5,45.5,45.26,45.26,40968.46526271006,21.2981,21.2981,21.1857,21.1857,40968.4653
2009-05-21 13:55:00,45.26,45.56,45.26,45.49,39135.66550095724,21.1857,21.3261,21.1857,21.2934,39135.6655
2009-05-21 14:00:00,45.49,45.54,45.29,45.3,39998.15950648797,21.2934,21.3168,21.1998,21.2044,39998.1595
2009-05-21 14:05:00,45.3,45.34,45.01,45.13,90130.62357796212,21.2044,21.2232,21.0687,21.1249,90130.6236
2009-05-21 14:10:00,45.13,45.14,44.92,45.01,61668.32139544777,21.1249,21.1295,21.0266,21.0687,61668.3214
2009-05-21 14:15:00,45.01,45.19,45.01,45.14,75252.6019825569,21.0687,21.1529,21.0687,21.1295,75252.602
2009-05-21 14:20:00,45.16,45.21,44.97,45.04,69862.01444798977,21.1389,21.1623,21.05,21.0827,69862.0144
2009-05-21 14:25:00,45.05,45.16,45.0,45.14,39566.91250372261,21.0874,21.1389,21.064,21.1295,39566.9125
2009-05-21 14:30:00,45.13,45.14,44.88,45.13,77408.83699638373,21.1249,21.1295,21.0078,21.1249,77408.837
2009-05-21 14:35:00,45.11,45.27,45.0,45.06,63393.309406509245,21.1155,21.1904,21.064,21.0921,63393.3094
2009-05-21 14:40:00,45.07,45.1,44.86,44.87,78163.51925122313,21.0968,21.1108,20.9985,21.0032,78163.5193
2009-05-21 14:45:00,44.86,44.9,44.78,44.9,53690.25184428844,20.9985,21.0172,20.961,21.0172,53690.2518
2009-05-21 14:50:00,44.9,44.96,44.77,44.77,56062.11035949797,21.0172,21.0453,20.9563,20.9563,56062.1104
2009-05-21 14:55:00,44.77,45.06,44.77,45.06,86465.02405445649,20.9563,21.0921,20.9563,21.0921,86465.0241
2009-05-21 15:00:00,45.06,45.18,44.91,45.14,83338.48328440756,21.0921,21.1483,21.0219,21.1295,83338.4833
2009-05-21 15:05:00,45.15,45.15,44.99,45.01,62854.250653052535,21.1342,21.1342,21.0593,21.0687,62854.2507
2009-05-21 15:10:00,45.01,45.25,45.0,45.21,83015.04803233354,21.0687,21.181,21.064,21.1623,83015.048
2009-05-21 15:15:00,45.22,45.4,45.11,45.36,65118.29741757072,21.167,21.2512,21.1155,21.2325,65118.2974
2009-05-21 15:20:00,45.34,45.38,45.18,45.24,58433.9688747075,21.2232,21.2419,21.1483,21.1764,58433.9689
2009-05-21 15:25:00,45.25,45.25,45.04,45.19,92933.729095937,21.181,21.181,21.0827,21.1529,92933.7291
2009-05-21 15:30:00,45.21,45.81,45.2,45.55,222307.82992554773,21.1623,21.4432,21.1576,21.3215,222307.8299
2009-05-21 15:35:00,45.54,45.77,45.49,45.51,168186.3310784939,21.3168,21.4244,21.2934,21.3027,168186.3311
2009-05-21 15:40:00,45.51,45.69,45.4,45.69,137891.22913422674,21.3027,21.387,21.2512,21.387,137891.2291
2009-05-21 15:45:00,45.69,46.07,45.59,45.68,269529.37672835565,21.387,21.5649,21.3402,21.3823,269529.3767
2009-05-21 15:50:00,45.67,46.05,45.5,45.85,254759.1668836417,21.3776,21.5555,21.2981,21.4619,254759.1669
2009-05-21 15:55:00,45.86,46.05,45.76,45.9,356317.83603488613,21.4666,21.5555,21.4198,21.4853,356317.836
2009-05-22 09:30:00,45.97,46.77,45.45,46.76,188239.3167070836,21.5181,21.8925,21.2746,21.8878,188239.3167
2009-05-22 09:35:00,46.68,46.7,46.08,46.11,99510.2458881089,21.8504,21.8598,21.5695,21.5836,99510.2459
2009-05-22 09:40:00,46.11,46.15,45.47,45.8,116436.69074664963,21.5836,21.6023,21.284,21.4385,116436.6907
2009-05-22 09:45:00,45.78,45.78,45.45,45.53,57571.47486917676,21.4291,21.4291,21.2746,21.3121,57571.4749
2009-05-22 09:50:00,45.53,45.56,45.25,45.38,101127.42214847905,21.3121,21.3261,21.181,21.2419,101127.4221
2009-05-22 09:55:00,45.36,45.66,45.24,45.6,72557.30821527334,21.2325,21.3729,21.1764,21.3449,72557.3082
2009-05-22 10:00:00,45.58,45.76,45.38,45.74,48299.66430972133,21.3355,21.4198,21.2419,21.4104,48299.6643
2009-05-22 10:05:00,45.74,45.85,45.62,45.63,66951.09717932354,21.4104,21.4619,21.3542,21.3589,66951.0972
2009-05-22 10:10:00,45.61,45.77,45.46,45.48,103714.90416507125,21.3495,21.4244,21.2793,21.2887,103714.9042
2009-05-22 10:15:00,45.45,45.8,45.38,45.79,52935.56958944904,21.2746,21.4385,21.2419,21.4338,52935.5696
2009-05-22 10:20:00,45.79,45.88,45.66,45.79,63608.932907891925,21.4338,21.4759,21.3729,21.4338,63608.9329
2009-05-22 10:25:00,45.79,45.97,45.73,45.75,85710.34179961709,21.4338,21.5181,21.4057,21.4151,85710.3418
2009-05-22 10:30:00,45.72,45.88,45.63,45.8,51102.76982769623,21.401,21.4759,21.3589,21.4385,51102.7698
2009-05-22 10:35:00,45.76,45.95,45.69,45.83,36979.43048713039,21.4198,21.5087,21.387,21.4525,36979.4305
2009-05-22 10:40:00,45.87,46.21,45.87,46.15,54121.49884705381,21.4712,21.6304,21.4712,21.6023,54121.4988
2009-05-22 10:45:00,46.16,46.16,45.89,45.89,44741.87653690703,21.607,21.607,21.4806,21.4806,44741.8765
2009-05-22 10:50:00,45.91,46.1,45.83,45.95,46251.24104658583,21.49,21.5789,21.4525,21.5087,46251.241
2009-05-22 10:55:00,45.95,46.03,45.91,46.01,45173.1235396724,21.5087,21.5461,21.49,21.5368,45173.1235
2009-05-22 11:00:00,46.0,46.09,45.76,45.81,22856.09114656456,21.5321,21.5742,21.4198,21.4432,22856.0911
2009-05-22 11:05:00,45.77,45.82,45.72,45.74,29971.666692193143,21.4244,21.4478,21.401,21.4104,29971.6667
2009-05-22 11:10:00,45.75,45.99,45.71,45.9,27060.749423526904,21.4151,21.5274,21.3964,21.4853,27060.7494
2009-05-22 11:15:00,45.92,45.92,45.77,45.81,25982.63191661348,21.4947,21.4947,21.4244,21.4432,25982.6319
2009-05-22 11:20:00,45.8,45.88,45.73,45.74,31912.278204637307,21.4385,21.4759,21.4057,21.4104,31912.2782
2009-05-22 11:25:00,45.73,45.74,45.56,45.59,50132.46407147415,21.4057,21.4104,21.3261,21.3402,50132.4641
2009-05-22 11:30:00,45.6,45.63,45.51,45.51,29324.796188045093,21.3449,21.3589,21.3027,21.3027,29324.7962
2009-05-22 11:35:00,45.52,45.54,45.38,45.44,21562.35013826845,21.3074,21.3168,21.2419,21.27,21562.3501
2009-05-22 11:40:00,45.44,45.58,45.4,45.55,35685.68947883428,21.27,21.3355,21.2512,21.3215,35685.6895
2009-05-22 11:45:00,45.56,45.64,45.55,45.63,26952.937672835564,21.3261,21.3636,21.3215,21.3589,26952.9377
2009-05-22 11:50:00,45.64,45.66,45.44,45.51,23502.96165071261,21.3636,21.3729,21.27,21.3027,23502.9617
2009-05-22 11:55:00,45.52,45.63,45.47,45.61,25982.63191661348,21.3074,21.3589,21.284,21.3495,25982.6319
2009-05-22 12:00:00,45.61,45.75,45.59,45.68,44957.50003828972,21.3495,21.4151,21.3402,21.3823,44957.5
2009-05-22 12:05:00,45.68,45.76,45.65,45.75,10565.55156775154,21.3823,21.4198,21.3683,21.4151,10565.5516
2009-05-22 12:10:00,45.76,45.9,45.68,45.75,51318.393329078914,21.4198,21.4853,21.3823,21.4151,51318.3933
2009-05-22 12:15:00,45.75,45.86,45.67,45.82,22101.40889172516,21.4151,21.4666,21.3776,21.4478,22101.4089
2009-05-22 12:20:00,45.82,45.93,45.77,45.92,38273.1714954265,21.4478,21.4993,21.4244,21.4947,38273.1715
2009-05-22 12:25:00,45.91,45.94,45.76,45.78,19945.17387789832,21.49,21.504,21.4198,21.4291,19945.1739
2009-05-22 12:30:00,45.78,45.83,45.6,45.64,40537.21825994469,21.4291,21.4525,21.3449,21.3636,40537.2183
2009-05-22 12:35:00,45.64,45.74,45.63,45.72,19082.67987236758,21.3636,21.4104,21.3589,21.401,19082.6799
2009-05-22 12:40:00,45.72,45.8,45.72,45.74,20915.4796341204,21.401,21.4385,21.401,21.4104,20915.4796
2009-05-22 12:45:00,45.71,45.76,45.65,45.67,20592.04438204637,21.3964,21.4198,21.3683,21.3776,20592.0444
2009-05-22 12:50:00,45.67,45.84,45.67,45.83,17142.068359923418,21.3776,21.4572,21.3776,21.4525,17142.0684
2009-05-22 12:55:00,45.83,46.09,45.83,46.0,43124.7002765369,21.4525,21.5742,21.4525,21.5321,43124.7003
2009-05-22 13:00:00,46.0,46.06,45.87,45.91,93796.22310146777,21.5321,21.5602,21.4712,21.49,93796.2231
2009-05-22 13:05:00,45.91,45.94,45.77,45.79,37087.24223782173,21.49,21.504,21.4244,21.4338,37087.2422
2009-05-22 13:10:00,45.79,45.81,45.68,45.75,35577.87772814294,21.4338,21.4432,21.3823,21.4151,35577.8777
2009-05-22 13:15:00,45.75,45.76,45.68,45.68,22101.40889172516,21.4151,21.4198,21.3823,21.3823,22101.4089
2009-05-22 13:20:00,45.68,45.72,45.64,45.69,26090.443667304826,21.3823,21.401,21.3636,21.387,26090.4437
2009-05-22 13:25:00,45.68,45.72,45.56,45.57,35470.0659774516,21.3823,21.401,21.3261,21.3308,35470.066
2009-05-22 13:30:00,45.57,45.58,45.3,45.4,64147.99166134864,21.3308,21.3355,21.2044,21.2512,64147.9917
2009-05-22 13:35:00,45.41,45.5,45.38,45.41,26306.06716868751,21.2559,21.2981,21.2419,21.2559,26306.0672
2009-05-22 13:40:00,45.43,45.54,45.38,45.54,15093.645096787915,21.2653,21.3168,21.2419,21.3168,15093.6451
2009-05-22 13:45:00,45.54,45.65,45.53,45.55,33745.07796639013,21.3168,21.3683,21.3121,21.3215,33745.078
2009-05-22 13:50:00,45.55,45.64,45.54,45.54,18220.18586683684,21.3215,21.3636,21.3168,21.3168,18220.1859
2009-05-22 13:55:00,45.54,45.59,45.45,45.52,23502.96165071261,21.3168,21.3402,21.2746,21.3074,23502.9617
2009-05-22 14:00:00,45.53,45.59,45.48,45.48,36116.93648159965,21.3121,21.3402,21.2887,21.2887,36116.9365
2009-05-22 14:05:00,45.45,45.48,45.4,45.41,20052.98562858966,21.2746,21.2887,21.2512,21.2559,20052.9856
2009-05-22 14:10:00,45.41,45.41,45.28,45.32,36009.12473090831,21.2559,21.2559,21.1951,21.2138,36009.1247
2009-05-22 14:15:00,45.31,45.31,45.22,45.29,59296.46288023824,21.2091,21.2091,21.167,21.1998,59296.4629
2009-05-22 14:20:00,45.25,45.36,45.23,45.31,28354.49043182301,21.181,21.2325,21.1717,21.2091,28354.4904
2009-05-22 14:25:00,45.33,45.43,45.31,45.34,32127.90170601999,21.2185,21.2653,21.2091,21.2232,32127.9017
2009-05-22 14:30:00,45.33,45.38,45.27,45.33,31588.84295256328,21.2185,21.2419,21.1904,21.2185,31588.843
2009-05-22 14:35:00,45.34,45.37,45.3,45.36,15309.2685981706,21.2232,21.2372,21.2044,21.2325,15309.2686
2009-05-22 14:40:00,45.38,45.48,45.36,45.44,22532.65589449053,21.2419,21.2887,21.2325,21.27,22532.6559
2009-05-22 14:45:00,45.42,45.46,45.31,45.34,19298.303373750263,21.2606,21.2793,21.2091,21.2232,19298.3034
2009-05-22 14:50:00,45.32,45.33,45.26,45.33,26413.87891937885,21.2138,21.2185,21.1857,21.2185,26413.8789
2009-05-22 14:55:00,45.33,45.51,45.32,45.47,40752.84176132737,21.2185,21.3027,21.2138,21.284,40752.8418
2009-05-22 15:00:00,45.47,45.49,45.32,45.39,42909.076775154215,21.284,21.2934,21.2138,21.2466,42909.0768
2009-05-22 15:05:00,45.4,45.52,45.37,45.51,21346.726636885767,21.2512,21.3074,21.2372,21.3027,21346.7266
2009-05-22 15:10:00,45.48,45.88,45.45,45.75,63069.874154435216,21.2887,21.4759,21.2746,21.4151,63069.8742
2009-05-22 15:15:00,45.74,45.78,45.58,45.69,73635.42572218676,21.4104,21.4291,21.3355,21.387,73635.4257
2009-05-22 15:20:00,45.69,45.72,45.55,45.56,124630.38379919164,21.387,21.401,21.3215,21.3261,124630.3838
2009-05-22 15:25:00,45.56,45.67,45.53,45.56,52073.075583918304,21.3261,21.3776,21.3121,21.3261,52073.0756
2009-05-22 15:30:00,45.55,45.68,45.51,45.65,42370.01802169751,21.3215,21.3823,21.3027,21.3683,42370.018
2009-05-22 15:35:00,45.64,45.93,45.64,45.72,98647.75188257816,21.3636,21.4993,21.3636,21.401,98647.7519
2009-05-22 15:40:00,45.71,45.77,45.56,45.57,80319.75426504998,21.3964,21.4244,21.3261,21.3308,80319.7543
2009-05-22 15:45:00,45.56,45.59,45.23,45.34,125492.87780472238,21.3261,21.3402,21.1717,21.2232,125492.8778
2009-05-22 15:50:00,45.35,45.39,45.08,45.09,142203.69916188042,21.2278,21.2466,21.1015,21.1061,142203.6992
2009-05-22 15:55:00,45.12,45.17,44.88,45.04,418201.7809317166,21.1202,21.1436,21.0078,21.0827,418201.7809
2009-05-26 09:30:00,44.93,45.18,44.1,45.0,150936.45096787915,21.0312,21.1483,20.6427,21.064,150936.451
2009-05-26 09:35:00,44.99,45.42,44.87,45.2,112878.90297383534,21.0593,21.2606,21.0032,21.1576,112878.903
2009-05-26 09:40:00,45.15,45.59,45.13,45.45,105224.26867475004,21.1342,21.3402,21.1249,21.2746,105224.2687
2009-05-26 09:45:00,45.44,45.73,45.36,45.4,107919.5624420336,21.27,21.4057,21.2325,21.2512,107919.5624
2009-05-26 09:50:00,45.39,45.69,45.23,45.25,112447.65597106997,21.2466,21.387,21.1717,21.181,112447.656
2009-05-26 09:55:00,45.23,45.8,45.22,45.76,97677.44612635608,21.1717,21.4385,21.167,21.4198,97677.4461
2009-05-26 10:00:00,45.76,46.22,45.75,46.19,162148.87303977876,21.4198,21.6351,21.4151,21.621,162148.873
2009-05-26 10:05:00,46.18,46.54,46.18,46.26,128942.85382684533,21.6164,21.7849,21.6164,21.6538,128942.8538
2009-05-26 10:10:00,46.28,46.74,46.28,46.65,84416.60079132098,21.6632,21.8785,21.6632,21.8364,84416.6008
2009-05-26 10:15:00,46.68,46.87,46.59,46.79,106949.25668581152,21.8504,21.9393,21.8083,21.9019,106949.2567
2009-05-26 10:20:00,46.76,46.82,46.58,46.76,90130.62357796212,21.8878,21.9159,21.8036,21.8878,90130.6236
2009-05-26 10:25:00,46.75,46.83,46.41,46.47,94443.0936056158,21.8832,21.9206,21.724,21.7521,94443.0936
2009-05-26 10:30:00,46.48,46.91,46.46,46.82,100588.36339502232,21.7568,21.9581,21.7474,21.9159,100588.3634
2009-05-26 10:35:00,46.84,47.11,46.82,47.01,99078.99888534352,21.9253,22.0517,21.9159,22.0049,99078.9989
2009-05-26 10:40:00,47.02,47.16,46.93,46.96,50240.27582216549,22.0095,22.0751,21.9674,21.9815,50240.2758
2009-05-26 10:45:00,46.95,47.2,46.84,46.84,83338.48328440756,21.9768,22.0938,21.9253,21.9253,83338.4833
2009-05-26 10:50:00,46.82,47.2,46.79,47.1,58002.72187194213,21.9159,22.0938,21.9019,22.047,58002.7219
2009-05-26 10:55:00,47.1,47.11,46.85,46.85,44634.06478621569,22.047,22.0517,21.93,21.93,44634.0648
2009-05-26 11:00:00,46.88,47.01,46.79,46.79,35685.68947883428,21.944,22.0049,21.9019,21.9019,35685.6895
2009-05-26 11:05:00,46.79,47.03,46.72,46.81,68891.7086917677,21.9019,22.0142,21.8691,21.9113,68891.7087
2009-05-26 11:10:00,46.83,47.06,46.81,47.04,41938.77101893214,21.9206,22.0283,21.9113,22.0189,41938.771
2009-05-26 11:15:00,47.04,47.04,46.84,47.03,47005.92330142522,22.0189,22.0189,21.9253,22.0142,47005.9233
2009-05-26 11:20:00,47.03,47.21,47.02,47.19,42154.39452031482,22.0142,22.0985,22.0095,22.0891,42154.3945
2009-05-26 11:25:00,47.17,47.21,47.08,47.17,41399.71226547543,22.0798,22.0985,22.0376,22.0798,41399.7123
2009-05-26 11:30:00,47.16,47.25,47.0,47.05,36332.55998298234,22.0751,22.1172,22.0002,22.0236,36332.56
2009-05-26 11:35:00,47.05,47.3,47.05,47.22,31157.59594979791,22.0236,22.1406,22.0236,22.1032,31157.5959
2009-05-26 11:40:00,47.23,47.43,47.23,47.43,88513.44731759198,22.1078,22.2015,22.1078,22.2015,88513.4473
2009-05-26 11:45:00,47.43,47.49,47.38,47.4,57355.85136779408,22.2015,22.2296,22.1781,22.1874,57355.8514
2009-05-26 11:50:00,47.4,47.63,47.38,47.56,68137.0264369283,22.1874,22.2951,22.1781,22.2623,68137.0264
2009-05-26 11:55:00,47.56,47.63,47.44,47.45,74282.29622633482,22.2623,22.2951,22.2061,22.2108,74282.2962
2009-05-26 12:00:00,47.44,47.71,47.42,47.68,54660.55760051052,22.2061,22.3325,22.1968,22.3185,54660.5576
2009-05-26 12:05:00,47.68,47.69,47.56,47.59,55091.80460327589,22.3185,22.3232,22.2623,22.2764,55091.8046
2009-05-26 12:10:00,47.59,47.72,47.58,47.69,49054.34656456072,22.2764,22.3372,22.2717,22.3232,49054.3466
2009-05-26 12:15:00,47.68,47.91,47.65,47.91,72665.11996596468,22.3185,22.4261,22.3044,22.4261,72665.12
2009-05-26 12:20:00,47.92,47.92,47.75,47.88,42909.076775154215,22.4308,22.4308,22.3513,22.4121,42909.0768
2009-05-26 12:25:00,47.89,48.04,47.89,47.96,59296.46288023824,22.4168,22.487,22.4168,22.4496,59296.4629
2009-05-26 12:30:00,47.95,47.95,47.66,47.66,63716.74465858327,22.4449,22.4449,22.3091,22.3091,63716.7447
2009-05-26 12:35:00,47.66,47.77,47.56,47.68,69107.33219315039,22.3091,22.3606,22.2623,22.3185,69107.3322
2009-05-26 12:40:00,47.68,47.85,47.67,47.75,34284.13671984684,22.3185,22.3981,22.3138,22.3513,34284.1367
2009-05-26 12:45:00,47.73,47.83,47.69,47.8,114927.32623697084,22.3419,22.3887,22.3232,22.3747,114927.3262
2009-05-26 12:50:00,47.8,47.88,47.71,47.86,112771.091223144,22.3747,22.4121,22.3325,22.4027,112771.0912
2009-05-26 12:55:00,47.86,47.92,47.77,47.78,96275.89336736864,22.4027,22.4308,22.3606,22.3653,96275.8934
2009-05-26 13:00:00,47.79,47.82,47.71,47.82,101343.04564986171,22.37,22.384,22.3325,22.384,101343.0456
2009-05-26 13:05:00,47.82,47.88,47.48,47.53,195031.45700063813,22.384,22.4121,22.2249,22.2483,195031.457
2009-05-26 13:10:00,47.54,47.65,47.46,47.55,86465.02405445649,22.253,22.3044,22.2155,22.2576,86465.0241
2009-05-26 13:15:00,47.54,47.54,47.39,47.43,43016.88852584556,22.253,22.253,22.1827,22.2015,43016.8885
2009-05-26 13:20:00,47.43,47.44,47.14,47.32,84308.78904062964,22.2015,22.2061,22.0657,22.15,84308.789
2009-05-26 13:25:00,47.31,47.42,47.3,47.4,56385.54561157199,22.1453,22.1968,22.1406,22.1874,56385.5456
2009-05-26 13:30:00,47.42,47.42,47.2,47.25,57140.22786641139,22.1968,22.1968,22.0938,22.1172,57140.2279
2009-05-26 13:35:00,47.26,47.5,47.24,47.44,48730.9113124867,22.1219,22.2342,22.1125,22.2061,48730.9113
2009-05-26 13:40:00,47.44,47.44,47.3,47.39,47652.79380557328,22.2061,22.2061,22.1406,22.1827,47652.7938
2009-05-26 13:45:00,47.37,47.39,47.17,47.17,67058.90893001488,22.1734,22.1827,22.0798,22.0798,67058.9089
2009-05-26 13:50:00,47.15,47.32,47.09,47.22,53043.38134014039,22.0704,22.15,22.0423,22.1032,53043.3813
2009-05-26 13:55:00,47.21,47.44,47.21,47.44,58649.592376090186,22.0985,22.2061,22.0985,22.2061,58649.5924
2009-05-26 14:00:00,47.41,47.56,47.36,47.47,84200.9772899383,22.1921,22.2623,22.1687,22.2202,84200.9773
2009-05-26 14:05:00,47.47,47.58,47.43,47.46,38488.79499680919,22.2202,22.2717,22.2015,22.2155,38488.795
2009-05-26 14:10:00,47.46,47.49,47.37,47.43,46574.676298659855,22.2155,22.2296,22.1734,22.2015,46574.6763
2009-05-26 14:15:00,47.44,47.48,47.37,47.44,38488.79499680919,22.2061,22.2249,22.1734,22.2061,38488.795
2009-05-26 14:20:00,47.45,47.45,47.16,47.37,61021.45089129971,22.2108,22.2108,22.0751,22.1734,61021.4509
2009-05-26 14:25:00,47.37,47.43,47.3,47.33,63608.932907891925,22.1734,22.2015,22.1406,22.1547,63608.9329
2009-05-26 14:30:00,47.35,47.38,47.26,47.29,45496.55879174643,22.164,22.1781,22.1219,22.1359,45496.5588
2009-05-26 14:35:00,47.3,47.43,47.27,47.39,55738.67510742394,22.1406,22.2015,22.1266,22.1827,55738.6751
2009-05-26 14:40:00,47.41,47.42,47.34,47.37,75360.41373324824,22.1921,22.1968,22.1593,22.1734,75360.4137
2009-05-26 14:45:00,47.38,47.54,47.37,47.44,74713.54322910018,22.1781,22.253,22.1734,22.2061,74713.5432
2009-05-26 14:50:00,47.43,47.45,47.22,47.27,97138.38737289936,22.2015,22.2108,22.1032,22.1266,97138.3874
2009-05-26 14:55:00,47.29,47.29,46.98,47.13,139508.40539459686,22.1359,22.1359,21.9908,22.061,139508.4054
2009-05-26 15:00:00,47.15,47.54,47.12,47.43,81074.43651988938,22.0704,22.253,22.0564,22.2015,81074.4365
2009-05-26 15:05:00,47.43,47.47,47.3,47.44,131745.95934482024,22.2015,22.2202,22.1406,22.2061,131745.9593
2009-05-26 15:10:00,47.45,47.57,47.38,47.41,103822.7159157626,22.2108,22.267,22.1781,22.1921,103822.7159
2009-05-26 15:15:00,47.41,47.45,47.13,47.3,115466.38499042756,22.1921,22.2108,22.061,22.1406,115466.385
2009-05-26 15:20:00,47.3,47.43,47.2,47.31,137999.04088491807,22.1406,22.2015,22.0938,22.1453,137999.0409
2009-05-26 15:25:00,47.33,47.65,47.32,47.45,174978.47137204846,22.1547,22.3044,22.15,22.2108,174978.4714
2009-05-26 15:30:00,47.46,47.75,47.39,47.62,188562.7519591576,22.2155,22.3513,22.1827,22.2904,188562.752
2009-05-26 15:35:00,47.63,47.76,47.52,47.74,151259.8862199532,22.2951,22.3559,22.2436,22.3466,151259.8862
2009-05-26 15:40:00,47.74,47.76,47.39,47.54,253573.23762603692,22.3466,22.3559,22.1827,22.253,253573.2376
2009-05-26 15:45:00,47.51,47.67,47.38,47.61,318044.6645394596,22.2389,22.3138,22.1781,22.2857,318044.6645
2009-05-26 15:50:00,47.61,47.94,47.51,47.78,449359.3768815145,22.2857,22.4402,22.2389,22.3653,449359.3769
2009-05-26 15:55:00,47.78,47.9,47.35,47.45,965238.6039395873,22.3653,22.4215,22.164,22.2108,965238.6039
2009-05-27 09:30:00,47.71,47.83,47.21,47.42,89699.37657519676,22.3325,22.3887,22.0985,22.1968,89699.3766
2009-05-27 09:35:00,47.39,47.51,47.15,47.33,71587.00245905125,22.1827,22.2389,22.0704,22.1547,71587.0025
2009-05-27 09:40:00,47.33,47.34,46.79,47.17,53366.81659221441,22.1547,22.1593,21.9019,22.0798,53366.8166
2009-05-27 09:45:00,47.17,47.41,46.92,47.41,45712.18229312912,22.0798,22.1921,21.9627,22.1921,45712.1823
2009-05-27 09:50:00,47.38,47.65,47.32,47.46,52180.88733460965,22.1781,22.3044,22.15,22.2155,52180.8873
2009-05-27 09:55:00,47.45,47.49,47.28,47.29,40105.97125717932,22.2108,22.2296,22.1313,22.1359,40105.9713
2009-05-27 10:00:00,47.29,47.77,47.21,47.25,140047.46414805358,22.1359,22.3606,22.0985,22.1172,140047.4641
2009-05-27 10:05:00,47.2,47.32,46.94,47.21,161286.379034248,22.0938,22.15,21.9721,22.0985,161286.379
2009-05-27 10:10:00,47.21,47.42,47.1,47.35,141880.2639098064,22.0985,22.1968,22.047,22.164,141880.2639
2009-05-27 10:15:00,47.34,47.45,47.24,47.33,88405.63556690064,22.1593,22.2108,22.1125,22.1547,88405.6356
2009-05-27 10:20:00,47.33,47.54,47.31,47.44,79133.82500744521,22.1547,22.253,22.1453,22.2061,79133.825
2009-05-27 10:25:00,47.44,47.62,47.4,47.52,57355.85136779408,22.2061,22.2904,22.1874,22.2436,57355.8514
2009-05-27 10:30:00,47.53,47.59,47.2,47.43,72557.30821527334,22.2483,22.2764,22.0938,22.2015,72557.3082
2009-05-27 10:35:00,47.44,47.65,47.43,47.59,62423.003650287166,22.2061,22.3044,22.2015,22.2764,62423.0037
2009-05-27 10:40:00,47.59,47.69,47.33,47.38,61776.13314613911,22.2764,22.3232,22.1547,22.1781,61776.1331
2009-05-27 10:45:00,47.4,47.45,47.31,47.33,49485.59356732609,22.1874,22.2108,22.1453,22.1547,49485.5936
2009-05-27 10:50:00,47.34,47.4,47.23,47.36,62530.81540097851,22.1593,22.1874,22.1078,22.1687,62530.8154
2009-05-27 10:55:00,47.36,47.54,47.34,47.47,45927.8057945118,22.1687,22.253,22.1593,22.2202,45927.8058
2009-05-27 11:00:00,47.51,47.52,47.3,47.33,43448.135528610925,22.2389,22.2436,22.1406,22.1547,43448.1355
2009-05-27 11:05:00,47.3,47.35,47.22,47.3,67382.34418208891,22.1406,22.164,22.1032,22.1406,67382.3442
2009-05-27 11:10:00,47.32,47.41,47.22,47.3,45712.18229312912,22.15,22.1921,22.1032,22.1406,45712.1823
2009-05-27 11:15:00,47.3,47.31,47.13,47.25,35254.442476068914,22.1406,22.1453,22.061,22.1172,35254.4425
2009-05-27 11:20:00,47.26,47.28,47.12,47.13,28785.73743458838,22.1219,22.1313,22.0564,22.061,28785.7374
2009-05-27 11:25:00,47.13,47.45,47.12,47.24,50455.899323548176,22.061,22.2108,22.0564,22.1125,50455.8993
2009-05-27 11:30:00,47.21,47.49,47.16,47.43,50994.958077004885,22.0985,22.2296,22.0751,22.2015,50994.9581
2009-05-27 11:35:00,47.4,47.48,47.32,47.43,57787.09837055945,22.1874,22.2249,22.15,22.2015,57787.0984
2009-05-27 11:40:00,47.41,47.45,47.2,47.24,51749.64033184428,22.1921,22.2108,22.0938,22.1125,51749.6403
2009-05-27 11:45:00,47.23,47.28,47.18,47.28,16710.82135715805,22.1078,22.1313,22.0844,22.1313,16710.8214
2009-05-27 11:50:00,47.3,47.34,47.26,47.28,43987.19428206764,22.1406,22.1593,22.1219,22.1313,43987.1943
2009-05-27 11:55:00,47.28,47.38,47.22,47.32,41938.77101893214,22.1313,22.1781,22.1032,22.15,41938.771
2009-05-27 12:00:00,47.32,47.44,47.3,47.3,58865.21587747287,22.15,22.2061,22.1406,22.1406,58865.2159
2009-05-27 12:05:00,47.31,47.43,47.17,47.37,58865.21587747287,22.1453,22.2015,22.0798,22.1734,58865.2159
2009-05-27 12:10:00,47.36,47.49,47.31,47.47,54768.369351201865,22.1687,22.2296,22.1453,22.2202,54768.3694
2009-05-27 12:15:00,47.47,47.55,47.38,47.42,57787.09837055945,22.2202,22.2576,22.1781,22.1968,57787.0984
2009-05-27 12:20:00,47.43,47.53,47.35,47.47,33421.6427143161,22.2015,22.2483,22.164,22.2202,33421.6427
2009-05-27 12:25:00,47.47,47.62,47.43,47.6,40429.40650925334,22.2202,22.2904,22.2015,22.281,40429.4065
2009-05-27 12:30:00,47.62,47.66,47.49,47.57,33960.70146777281,22.2904,22.3091,22.2296,22.267,33960.7015
2009-05-27 12:35:00,47.58,47.61,47.34,47.34,32666.9604594767,22.2717,22.2857,22.1593,22.1593,32666.9605
2009-05-27 12:40:00,47.34,47.48,47.33,47.37,23179.526398638583,22.1593,22.2249,22.1547,22.1734,23179.5264
2009-05-27 12:45:00,47.37,47.43,47.3,47.37,34931.007223994886,22.1734,22.2015,22.1406,22.1734,34931.0072
2009-05-27 12:50:00,47.39,47.43,47.19,47.19,38273.1714954265,22.1827,22.2015,22.0891,22.0891,38273.1715
2009-05-27 12:55:00,47.18,47.21,47.01,47.21,47437.17030419059,22.0844,22.0985,22.0049,22.0985,47437.1703
2009-05-27 13:00:00,47.19,47.43,47.16,47.33,30402.913694958515,22.0891,22.2015,22.0751,22.1547,30402.9137
2009-05-27 13:05:00,47.31,47.31,47.16,47.24,25874.82016592214,22.1453,22.1453,22.0751,22.1125,25874.8202
2009-05-27 13:10:00,47.24,47.24,47.15,47.16,17249.88011061476,22.1125,22.1125,22.0704,22.0751,17249.8801
2009-05-27 13:15:00,47.15,47.19,47.06,47.06,32343.52520740268,22.0704,22.0891,22.0283,22.0283,32343.5252
2009-05-27 13:20:00,47.07,47.07,46.88,46.9,57463.66311848542,22.033,22.033,21.944,21.9534,57463.6631
2009-05-27 13:25:00,46.91,47.0,46.85,46.94,41291.90051478408,21.9581,22.0002,21.93,21.9721,41291.9005
2009-05-27 13:30:00,46.94,46.96,46.65,46.66,58326.15712401616,21.9721,21.9815,21.8364,21.841,58326.1571
2009-05-27 13:35:00,46.64,46.64,46.53,46.57,62207.38014890448,21.8317,21.8317,21.7802,21.7989,62207.3801
2009-05-27 13:40:00,46.55,46.81,46.55,46.79,74066.67272495212,21.7895,21.9113,21.7895,21.9019,74066.6727
2009-05-27 13:45:00,46.78,46.9,46.57,46.58,125600.68955541372,21.8972,21.9534,21.7989,21.8036,125600.6896
2009-05-27 13:50:00,46.59,46.61,46.34,46.54,135950.6176217826,21.8083,21.8176,21.6912,21.7849,135950.6176
2009-05-27 13:55:00,46.53,46.76,46.5,46.75,81721.30702403742,21.7802,21.8878,21.7661,21.8832,81721.307
2009-05-27 14:00:00,46.75,46.75,46.42,46.56,89483.75307381406,21.8832,21.8832,21.7287,21.7942,89483.7531
2009-05-27 14:05:00,46.55,46.57,46.29,46.42,97785.25787704742,21.7895,21.7989,21.6678,21.7287,97785.2579
2009-05-27 14:10:00,46.42,46.59,46.39,46.51,77624.46049776641,21.7287,21.8083,21.7147,21.7708,77624.4605
2009-05-27 14:15:00,46.49,46.57,46.31,46.53,83015.04803233354,21.7615,21.7989,21.6772,21.7802,83015.048
2009-05-27 14:20:00,46.49,46.53,46.16,46.32,120856.97252499466,21.7615,21.7802,21.607,21.6819,120856.9725
2009-05-27 14:25:00,46.3,46.52,46.27,46.51,87219.70630929589,21.6725,21.7755,21.6585,21.7708,87219.7063
2009-05-27 14:30:00,46.52,46.56,46.37,46.37,94011.84660285043,21.7755,21.7942,21.7053,21.7053,94011.8466
2009-05-27 14:35:00,46.4,46.49,46.15,46.44,167108.21357158048,21.7193,21.7615,21.6023,21.7381,167108.2136
2009-05-27 14:40:00,46.49,46.71,46.46,46.71,131530.33584343756,21.7615,21.8644,21.7474,21.8644,131530.3358
2009-05-27 14:45:00,46.72,47.03,46.69,46.88,125492.87780472238,21.8691,22.0142,21.8551,21.944,125492.8778
2009-05-27 14:50:00,46.9,46.99,46.69,46.84,126786.61881301847,21.9534,21.9955,21.8551,21.9253,126786.6188
2009-05-27 14:55:00,46.84,46.88,46.58,46.66,131961.58284620292,21.9253,21.944,21.8036,21.841,131961.5828
2009-05-27 15:00:00,46.64,46.74,46.59,46.74,98539.94013188682,21.8317,21.8785,21.8083,21.8785,98539.9401
2009-05-27 15:05:00,46.73,46.95,46.72,46.83,137675.60563284406,21.8738,21.9768,21.8691,21.9206,137675.6056
2009-05-27 15:10:00,46.82,46.85,46.58,46.79,153092.685981706,21.9159,21.93,21.8036,21.9019,153092.686
2009-05-27 15:15:00,46.77,46.91,46.56,46.57,154170.80348861942,21.8925,21.9581,21.7942,21.7989,154170.8035
2009-05-27 15:20:00,46.57,46.59,46.29,46.3,220582.84191448623,21.7989,21.8083,21.6678,21.6725,220582.8419
2009-05-27 15:25:00,46.3,46.47,46.28,46.33,173469.1068623697,21.6725,21.7521,21.6632,21.6866,173469.1069
2009-05-27 15:30:00,46.34,46.59,46.31,46.47,135088.12361625183,21.6912,21.8083,21.6772,21.7521,135088.1236
2009-05-27 15:35:00,46.44,46.48,46.19,46.25,236431.16926611355,21.7381,21.7568,21.621,21.6491,236431.1693
2009-05-27 15:40:00,46.23,46.53,46.22,46.47,204842.32631355023,21.6398,21.7802,21.6351,21.7521,204842.3263
2009-05-27 15:45:00,46.44,46.92,46.44,46.79,240420.2040416932,21.7381,21.9627,21.7381,21.9019,240420.204
2009-05-27 15:50:00,46.79,46.81,46.37,46.46,426503.2857349499,21.9019,21.9113,21.7053,21.7474,426503.2857
2009-05-27 15:55:00,46.45,46.67,46.34,46.49,875754.850865773,21.7427,21.8457,21.6912,21.7615,875754.8509
2009-05-28 09:30:00,46.64,47.6,46.63,47.31,104038.33941714528,21.8317,22.281,21.827,22.1453,104038.3394
2009-05-28 09:35:00,47.31,47.46,46.96,47.21,88190.01206551796,22.1453,22.2155,21.9815,22.0985,88190.0121
2009-05-28 09:40:00,47.25,47.39,46.95,46.99,73851.04922356944,22.1172,22.1827,21.9768,21.9955,73851.0492
2009-05-28 09:45:00,46.98,47.13,46.77,46.85,83230.67153371622,21.9908,22.061,21.8925,21.93,83230.6715
2009-05-28 09:50:00,46.89,46.95,46.59,46.66,77193.21349500105,21.9487,21.9768,21.8083,21.841,77193.2135
2009-05-28 09:55:00,46.66,47.1,46.66,46.96,98971.18713465218,21.841,22.047,21.841,21.9815,98971.1871
2009-05-28 10:00:00,46.97,46.97,46.16,46.4,186083.0816932567,21.9861,21.9861,21.607,21.7193,186083.0817
2009-05-28 10:05:00,46.42,46.46,45.89,46.03,204411.0793107849,21.7287,21.7474,21.4806,21.5461,204411.0793
2009-05-28 10:10:00,46.02,46.18,45.83,45.98,131638.14759412888,21.5415,21.6164,21.4525,21.5227,131638.1476
2009-05-28 10:15:00,45.96,46.25,45.89,46.22,58973.02762816421,21.5134,21.6491,21.4806,21.6351,58973.0276
2009-05-28 10:20:00,46.21,46.28,45.91,46.0,45173.1235396724,21.6304,21.6632,21.49,21.5321,45173.1235
2009-05-28 10:25:00,46.02,46.04,45.87,45.91,79241.63675813655,21.5415,21.5508,21.4712,21.49,79241.6368
2009-05-28 10:30:00,45.91,46.25,45.83,46.13,59943.33338438629,21.49,21.6491,21.4525,21.593,59943.3334
2009-05-28 10:35:00,46.16,46.56,46.15,46.47,50887.146326313545,21.607,21.7942,21.6023,21.7521,50887.1463
2009-05-28 10:40:00,46.43,46.53,46.29,46.44,40429.40650925334,21.7334,21.7802,21.6678,21.7381,40429.4065
2009-05-28 10:45:00,46.49,46.5,46.27,46.5,22640.46764518188,21.7615,21.7661,21.6585,21.7661,22640.4676
2009-05-28 10:50:00,46.49,46.67,46.45,46.58,39674.72425441394,21.7615,21.8457,21.7427,21.8036,39674.7243
2009-05-28 10:55:00,46.6,47.01,46.6,46.95,45712.18229312912,21.813,22.0049,21.813,21.9768,45712.1823
2009-05-28 11:00:00,46.95,47.17,46.91,47.11,44310.62953414166,21.9768,22.0798,21.9581,22.0517,44310.6295
2009-05-28 11:05:00,47.12,47.34,47.12,47.28,56924.60436502871,22.0564,22.1593,22.0564,22.1313,56924.6044
2009-05-28 11:10:00,47.3,47.3,47.07,47.13,36763.80698574771,22.1406,22.1406,22.033,22.061,36763.807
2009-05-28 11:15:00,47.15,47.26,46.91,46.91,33313.83096362476,22.0704,22.1219,21.9581,21.9581,33313.831
2009-05-28 11:20:00,46.94,47.1,46.8,47.03,30295.10194426717,21.9721,22.047,21.9066,22.0142,30295.1019
2009-05-28 11:25:00,47.04,47.1,46.85,46.9,22640.46764518188,22.0189,22.047,21.93,21.9534,22640.4676
2009-05-28 11:30:00,46.91,47.06,46.79,46.99,19945.17387789832,21.9581,22.0283,21.9019,21.9955,19945.1739
2009-05-28 11:35:00,46.99,47.17,46.99,47.0,26090.443667304826,21.9955,22.0798,21.9955,22.0002,26090.4437
2009-05-28 11:40:00,46.96,47.0,46.71,46.77,25335.76141246543,21.9815,22.0002,21.8644,21.8925,25335.7614
2009-05-28 11:45:00,46.77,46.95,46.64,46.93,42154.39452031482,21.8925,21.9768,21.8317,21.9674,42154.3945
2009-05-28 11:50:00,46.94,46.96,46.65,46.74,46682.4880493512,21.9721,21.9815,21.8364,21.8785,46682.488
2009-05-28 11:55:00,46.72,46.88,46.66,46.68,36116.93648159965,21.8691,21.944,21.841,21.8504,36116.9365
2009-05-28 12:00:00,46.69,46.78,46.53,46.53,38057.547994043816,21.8551,21.8972,21.7802,21.7802,38057.548
2009-05-28 12:05:00,46.53,46.56,46.23,46.25,51965.26383322696,21.7802,21.7942,21.6398,21.6491,51965.2638
2009-05-28 12:10:00,46.24,46.38,46.19,46.3,40968.46526271006,21.6444,21.71,21.621,21.6725,40968.4653
2009-05-28 12:15:00,46.31,46.38,46.17,46.17,48407.47606041267,21.6772,21.71,21.6117,21.6117,48407.4761
2009-05-28 12:20:00,46.18,46.18,46.02,46.15,62746.43890236119,21.6164,21.6164,21.5415,21.6023,62746.4389
2009-05-28 12:25:00,46.15,46.3,46.1,46.2,40321.594758562,21.6023,21.6725,21.5789,21.6257,40321.5948
2009-05-28 12:30:00,46.16,46.24,46.11,46.17,24042.02040416932,21.607,21.6444,21.5836,21.6117,24042.0204
2009-05-28 12:35:00,46.19,46.21,46.1,46.15,31049.78419910657,21.621,21.6304,21.5789,21.6023,31049.7842
2009-05-28 12:40:00,46.15,46.24,46.11,46.18,19621.738625824288,21.6023,21.6444,21.5836,21.6164,19621.7386
2009-05-28 12:45:00,46.18,46.18,45.87,45.94,55630.8633567326,21.6164,21.6164,21.4712,21.504,55630.8634
2009-05-28 12:50:00,45.96,46.02,45.89,45.96,73958.86097426078,21.5134,21.5415,21.4806,21.5134,73958.861
2009-05-28 12:55:00,45.96,46.2,45.95,46.2,36655.99523505636,21.5134,21.6257,21.5087,21.6257,36655.9952
2009-05-28 13:00:00,46.2,46.56,46.14,46.42,87219.70630929589,21.6257,21.7942,21.5976,21.7287,87219.7063
2009-05-28 13:05:00,46.41,46.58,46.35,46.35,38273.1714954265,21.724,21.8036,21.6959,21.6959,38273.1715
2009-05-28 13:10:00,46.38,46.79,46.36,46.7,48623.09956179535,21.71,21.9019,21.7006,21.8598,48623.0996
2009-05-28 13:15:00,46.71,47.06,46.71,46.84,87111.89455860454,21.8644,22.0283,21.8644,21.9253,87111.8946
2009-05-28 13:20:00,46.88,47.02,46.79,46.95,37410.67748989576,21.944,22.0095,21.9019,21.9768,37410.6775
2009-05-28 13:25:00,46.97,47.07,46.85,46.85,66088.6031737928,21.9861,22.033,21.93,21.93,66088.6032
2009-05-28 13:30:00,46.85,47.0,46.76,46.88,46359.05279727717,21.93,22.0002,21.8878,21.944,46359.0528
2009-05-28 13:35:00,46.92,47.06,46.85,46.97,50348.08757285683,21.9627,22.0283,21.93,21.9861,50348.0876
2009-05-28 13:40:00,46.98,47.12,46.79,46.83,46574.676298659855,21.9908,22.0564,21.9019,21.9206,46574.6763
2009-05-28 13:45:00,46.84,46.98,46.83,46.85,37841.92449266113,21.9253,21.9908,21.9206,21.93,37841.9245
2009-05-28 13:50:00,46.85,47.04,46.85,46.87,49809.02881940012,21.93,22.0189,21.93,21.9393,49809.0288
2009-05-28 13:55:00,46.87,46.87,46.65,46.86,80966.62476919802,21.9393,21.9393,21.8364,21.9347,80966.6248
2009-05-28 14:00:00,46.84,46.91,46.69,46.69,70293.26145075515,21.9253,21.9581,21.8551,21.8551,70293.2615
2009-05-28 14:05:00,46.68,46.98,46.66,46.96,64902.67391618803,21.8504,21.9908,21.841,21.9815,64902.6739
2009-05-28 14:10:00,46.95,47.12,46.95,46.99,46359.05279727717,21.9768,22.0564,21.9768,21.9955,46359.0528
2009-05-28 14:15:00,47.0,47.13,46.94,47.11,39998.15950648797,22.0002,22.061,21.9721,22.0517,39998.1595
2009-05-28 14:20:00,47.12,47.59,47.12,47.59,101774.29265262707,22.0564,22.2764,22.0564,22.2764,101774.2927
2009-05-28 14:25:00,47.6,47.65,47.42,47.52,66088.6031737928,22.281,22.3044,22.1968,22.2436,66088.6032
2009-05-28 14:30:00,47.51,47.64,47.43,47.59,70724.50845352051,22.2389,22.2998,22.2015,22.2764,70724.5085
2009-05-28 14:35:00,47.59,47.68,47.38,47.38,55523.051606041256,22.2764,22.3185,22.1781,22.1781,55523.0516
2009-05-28 14:40:00,47.39,47.55,47.32,47.32,52288.69908530099,22.1827,22.2576,22.15,22.15,52288.6991
2009-05-28 14:45:00,47.35,47.6,47.33,47.6,59512.08638162093,22.164,22.281,22.1547,22.281,59512.0864
2009-05-28 14:50:00,47.58,47.67,47.46,47.56,83230.67153371622,22.2717,22.3138,22.2155,22.2623,83230.6715
2009-05-28 14:55:00,47.56,47.6,47.26,47.4,121719.4665305254,22.2623,22.281,22.1219,22.1874,121719.4665
2009-05-28 15:00:00,47.4,47.59,47.37,47.39,102205.53965539244,22.1874,22.2764,22.1734,22.1827,102205.5397
2009-05-28 15:05:00,47.39,47.49,47.28,47.29,99186.81063603488,22.1827,22.2296,22.1313,22.1359,99186.8106
2009-05-28 15:10:00,47.3,47.35,47.1,47.34,107488.31543926822,22.1406,22.164,22.047,22.1593,107488.3154
2009-05-28 15:15:00,47.35,47.53,47.35,47.46,78055.70750053179,22.164,22.2483,22.164,22.2155,78055.7075
2009-05-28 15:20:00,47.44,47.46,47.09,47.12,77408.83699638373,22.2061,22.2155,22.0423,22.0564,77408.837
2009-05-28 15:25:00,47.11,47.49,47.1,47.44,81721.30702403742,22.0517,22.2296,22.047,22.2061,81721.307
2009-05-28 15:30:00,47.44,47.56,47.3,47.54,101235.23389917036,22.2061,22.2623,22.1406,22.253,101235.2339
2009-05-28 15:35:00,47.55,47.67,47.46,47.61,123013.2075388215,22.2576,22.3138,22.2155,22.2857,123013.2075
2009-05-28 15:40:00,47.6,47.82,47.49,47.63,157297.34425866834,22.281,22.384,22.2296,22.2951,157297.3443
2009-05-28 15:45:00,47.63,47.81,47.55,47.81,175625.34187619653,22.2951,22.3793,22.2576,22.3793,175625.3419
2009-05-28 15:50:00,47.81,47.98,47.7,47.82,341655.4379408636,22.3793,22.4589,22.3279,22.384,341655.4379
2009-05-28 15:55:00,47.81,48.18,47.73,47.89,738618.3039863858,22.3793,22.5525,22.3419,22.4168,738618.304
2009-05-29 09:30:00,48.32,48.32,47.56,47.69,122689.77228674748,22.6181,22.6181,22.2623,22.3232,122689.7723
2009-05-29 09:35:00,47.65,47.74,47.37,47.47,108674.244696873,22.3044,22.3466,22.1734,22.2202,108674.2447
2009-05-29 09:40:00,47.48,47.82,47.27,47.56,96814.95212082534,22.2249,22.384,22.1266,22.2623,96814.9521
2009-05-29 09:45:00,47.56,47.58,47.12,47.2,75252.6019825569,22.2623,22.2717,22.0564,22.0938,75252.602
2009-05-29 09:50:00,47.17,47.4,47.13,47.19,87111.89455860454,22.0798,22.1874,22.061,22.0891,87111.8946
2009-05-29 09:55:00,47.2,47.39,47.07,47.32,123983.5132950436,22.0938,22.1827,22.033,22.15,123983.5133
2009-05-29 10:00:00,47.32,47.56,47.15,47.51,141017.76990427566,22.15,22.2623,22.0704,22.2389,141017.7699
2009-05-29 10:05:00,47.54,48.04,47.51,47.98,166461.34306743243,22.253,22.487,22.2389,22.4589,166461.3431
2009-05-29 10:10:00,47.99,48.04,47.81,47.91,125061.630801957,22.4636,22.487,22.3793,22.4261,125061.6308
2009-05-29 10:15:00,47.92,48.19,47.89,48.04,105547.70392682406,22.4308,22.5572,22.4168,22.487,105547.7039
2009-05-29 10:20:00,48.05,48.17,47.88,48.16,65980.79142310146,22.4917,22.5479,22.4121,22.5432,65980.7914
2009-05-29 10:25:00,48.16,48.18,47.99,48.01,70832.32020421186,22.5432,22.5525,22.4636,22.473,70832.3202
2009-05-29 10:30:00,47.98,48.26,47.89,48.07,72988.5552180387,22.4589,22.59,22.4168,22.501,72988.5552
2009-05-29 10:35:00,48.07,48.16,47.89,48.09,67921.40293554562,22.501,22.5432,22.4168,22.5104,67921.4029
2009-05-29 10:40:00,48.12,48.28,48.08,48.1,56169.92211018931,22.5244,22.5993,22.5057,22.5151,56169.9221
2009-05-29 10:45:00,48.1,48.1,47.9,48.06,63177.68590512656,22.5151,22.5151,22.4215,22.4964,63177.6859
2009-05-29 10:50:00,48.04,48.22,47.94,48.07,42046.58276962348,22.487,22.5713,22.4402,22.501,42046.5828
2009-05-29 10:55:00,48.09,48.15,47.99,48.01,37195.05398851308,22.5104,22.5385,22.4636,22.473,37195.054
2009-05-29 11:00:00,48.01,48.07,47.81,47.86,51641.828581152935,22.473,22.501,22.3793,22.4027,51641.8286
2009-05-29 11:05:00,47.89,47.93,47.75,47.82,50348.08757285683,22.4168,22.4355,22.3513,22.384,50348.0876
2009-05-29 11:10:00,47.83,47.84,47.68,47.77,49485.59356732609,22.3887,22.3934,22.3185,22.3606,49485.5936
2009-05-29 11:15:00,47.74,47.84,47.71,47.81,27060.749423526904,22.3466,22.3934,22.3325,22.3793,27060.7494
2009-05-29 11:20:00,47.81,47.81,47.56,47.77,45604.37054243777,22.3793,22.3793,22.2623,22.3606,45604.3705
2009-05-29 11:25:00,47.77,47.94,47.65,47.65,74174.48447564346,22.3606,22.4402,22.3044,22.3044,74174.4845
2009-05-29 11:30:00,47.64,47.72,47.58,47.71,61344.88614337374,22.2998,22.3372,22.2717,22.3325,61344.8861
2009-05-29 11:35:00,47.7,47.71,47.44,47.44,69969.82619868113,22.3279,22.3325,22.2061,22.2061,69969.8262
2009-05-29 11:40:00,47.43,47.73,47.4,47.68,78810.38975537119,22.2015,22.3419,22.1874,22.3185,78810.3898
2009-05-29 11:45:00,47.67,47.84,47.54,47.81,39243.477251648575,22.3138,22.3934,22.253,22.3793,39243.4773
2009-05-29 11:50:00,47.83,47.87,47.76,47.8,38488.79499680919,22.3887,22.4074,22.3559,22.3747,38488.795
2009-05-29 11:55:00,47.8,47.81,47.61,47.64,31696.654703254622,22.3747,22.3793,22.2857,22.2998,31696.6547
2009-05-29 12:00:00,47.64,47.8,47.64,47.79,28031.055179748982,22.2998,22.3747,22.2998,22.37,28031.0552
2009-05-29 12:05:00,47.8,47.88,47.72,47.84,32990.39571155073,22.3747,22.4121,22.3372,22.3934,32990.3957
2009-05-29 12:10:00,47.85,48.0,47.82,47.96,31265.407700489253,22.3981,22.4683,22.384,22.4496,31265.4077
2009-05-29 12:15:00,47.94,48.05,47.93,48.0,28246.67868113167,22.4402,22.4917,22.4355,22.4683,28246.6787
2009-05-29 12:20:00,48.0,48.02,47.84,47.88,21670.161888959792,22.4683,22.4776,22.3934,22.4121,21670.1619
2009-05-29 12:25:00,47.89,48.0,47.81,47.96,44957.50003828972,22.4168,22.4683,22.3793,22.4496,44957.5
2009-05-29 12:30:00,47.95,48.01,47.88,47.91,40321.594758562,22.4449,22.473,22.4121,22.4261,40321.5948
2009-05-29 12:35:00,47.93,48.12,47.93,47.98,46143.429295894486,22.4355,22.5244,22.4355,22.4589,46143.4293
2009-05-29 12:40:00,48.01,48.06,47.9,48.06,25120.137911082744,22.473,22.4964,22.4215,22.4964,25120.1379
2009-05-29 12:45:00,48.05,48.18,47.94,47.99,32666.9604594767,22.4917,22.5525,22.4402,22.4636,32666.9605
2009-05-29 12:50:00,48.01,48.2,48.01,48.2,22963.9028972559,22.473,22.5619,22.473,22.5619,22963.9029
2009-05-29 12:55:00,48.2,48.2,48.12,48.17,17896.750614762812,22.5619,22.5619,22.5244,22.5479,17896.7506
2009-05-29 13:00:00,48.16,48.32,48.16,48.18,38596.606747500526,22.5432,22.6181,22.5432,22.5525,38596.6067
2009-05-29 13:05:00,48.2,48.23,48.06,48.06,26629.50242076153,22.5619,22.5759,22.4964,22.4964,26629.5024
2009-05-29 13:10:00,48.06,48.16,48.03,48.14,30834.160697723884,22.4964,22.5432,22.4823,22.5338,30834.1607
2009-05-29 13:15:00,48.13,48.19,48.07,48.19,22963.9028972559,22.5291,22.5572,22.501,22.5572,22963.9029
2009-05-29 13:20:00,48.19,48.41,48.15,48.38,58865.21587747287,22.5572,22.6602,22.5385,22.6462,58865.2159
2009-05-29 13:25:00,48.38,48.41,48.28,48.28,30402.913694958515,22.6462,22.6602,22.5993,22.5993,30402.9137
2009-05-29 13:30:00,48.28,48.47,48.22,48.35,49701.21706870878,22.5993,22.6883,22.5713,22.6321,49701.2171
2009-05-29 13:35:00,48.37,48.38,48.26,48.32,21670.161888959792,22.6415,22.6462,22.59,22.6181,21670.1619
2009-05-29 13:40:00,48.29,48.33,48.25,48.26,16818.63310784939,22.604,22.6227,22.5853,22.59,16818.6331
2009-05-29 13:45:00,48.28,48.31,48.05,48.05,52288.69908530099,22.5993,22.6134,22.4917,22.4917,52288.6991
2009-05-29 13:50:00,48.05,48.07,47.89,48.0,52288.69908530099,22.4917,22.501,22.4168,22.4683,52288.6991
2009-05-29 13:55:00,48.0,48.03,47.94,47.97,20592.04438204637,22.4683,22.4823,22.4402,22.4542,20592.0444
2009-05-29 14:00:00,47.98,47.99,47.79,47.89,41830.9592682408,22.4589,22.4636,22.37,22.4168,41830.9593
2009-05-29 14:05:00,47.89,47.96,47.84,47.94,41507.52401616677,22.4168,22.4496,22.3934,22.4402,41507.524
2009-05-29 14:10:00,47.95,48.16,47.94,48.11,24257.64390555201,22.4449,22.5432,22.4402,22.5198,24257.6439
2009-05-29 14:15:00,48.11,48.13,48.05,48.08,16710.82135715805,22.5198,22.5291,22.4917,22.5057,16710.8214
2009-05-29 14:20:00,48.09,48.11,47.91,47.93,35470.0659774516,22.5104,22.5198,22.4261,22.4355,35470.066
2009-05-29 14:25:00,47.94,48.04,47.91,47.96,40968.46526271006,22.4402,22.487,22.4261,22.4496,40968.4653
2009-05-29 14:30:00,47.97,48.06,47.8,47.9,74929.16673048286,22.4542,22.4964,22.3747,22.4215,74929.1667
2009-05-29 14:35:00,47.89,47.93,47.86,47.91,39998.15950648797,22.4168,22.4355,22.4027,22.4261,39998.1595
2009-05-29 14:40:00,47.89,47.92,47.67,47.67,82799.42453095086,22.4168,22.4308,22.3138,22.3138,82799.4245
2009-05-29 14:45:00,47.66,47.77,47.59,47.7,57787.09837055945,22.3091,22.3606,22.2764,22.3279,57787.0984
2009-05-29 14:50:00,47.69,47.71,47.53,47.66,75791.6607360136,22.3232,22.3325,22.2483,22.3091,75791.6607
2009-05-29 14:55:00,47.67,47.81,47.6,47.79,56493.35736226334,22.3138,22.3793,22.281,22.37,56493.3574
2009-05-29 15:00:00,47.79,47.86,47.7,47.85,71910.43771112528,22.37,22.4027,22.3279,22.3981,71910.4377
2009-05-29 15:05:00,47.84,48.17,47.84,48.05,110183.60920655176,22.3934,22.5479,22.3934,22.4917,110183.6092
2009-05-29 15:10:00,48.05,48.19,48.0,48.15,83338.48328440756,22.4917,22.5572,22.4683,22.5385,83338.4833
2009-05-29 15:15:00,48.15,48.28,48.05,48.24,76330.71948947031,22.5385,22.5993,22.4917,22.5806,76330.7195
2009-05-29 15:20:00,48.26,48.27,48.07,48.21,70832.32020421186,22.59,22.5947,22.501,22.5666,70832.3202
2009-05-29 15:25:00,48.23,48.45,48.23,48.35,93580.59960008509,22.5759,22.6789,22.5759,22.6321,93580.5996
2009-05-29 15:30:00,48.34,48.46,48.2,48.23,119131.9845139332,22.6274,22.6836,22.5619,22.5759,119131.9845
2009-05-29 15:35:00,48.23,48.66,48.22,48.61,156111.41500106358,22.5759,22.7772,22.5713,22.7538,156111.415
2009-05-29 15:40:00,48.62,48.93,48.58,48.9,199451.7387789832,22.7585,22.9036,22.7398,22.8896,199451.7388
2009-05-29 15:45:00,48.88,49.01,48.84,48.96,192443.974984046,22.8802,22.941,22.8615,22.9176,192443.975
2009-05-29 15:50:00,48.95,49.18,48.94,49.17,314271.25326526264,22.913,23.0206,22.9083,23.0159,314271.2533
2009-05-29 15:55:00,49.17,49.41,49.03,49.33,949174.6530865772,23.0159,23.1283,22.9504,23.0908,949174.6531
2009-06-01 09:30:00,50.33,50.6,49.89,50.5,169911.3190895554,23.5589,23.6853,23.353,23.6385,169911.3191
2009-06-01 09:35:00,50.48,50.56,49.86,49.94,182094.04691767707,23.6291,23.6666,23.3389,23.3764,182094.0469
2009-06-01 09:40:00,49.92,50.42,49.92,50.32,122042.90178259942,23.367,23.6011,23.367,23.5542,122042.9018
2009-06-01 09:45:00,50.34,50.59,50.25,50.4,106841.44493512018,23.5636,23.6806,23.5215,23.5917,106841.4449
2009-06-01 09:50:00,50.43,50.98,50.38,50.96,102421.16315677512,23.6057,23.8632,23.5823,23.8538,102421.1632
2009-06-01 09:55:00,50.97,51.19,50.87,50.97,141017.76990427566,23.8585,23.9615,23.8117,23.8585,141017.7699
2009-06-01 10:00:00,50.93,51.7,50.93,51.7,188993.99896192292,23.8398,24.2002,23.8398,24.2002,188993.999
2009-06-01 10:05:00,51.65,52.02,51.54,51.57,144036.49892363325,24.1768,24.35,24.1253,24.1394,144036.4989
2009-06-01 10:10:00,51.55,51.91,51.51,51.87,148564.59245266963,24.13,24.2985,24.1113,24.2798,148564.5925
2009-06-01 10:15:00,51.86,52.22,51.83,52.22,145330.23993192936,24.2751,24.4436,24.2611,24.4436,145330.2399
2009-06-01 10:20:00,52.21,52.34,51.94,51.98,94011.84660285043,24.4389,24.4998,24.3125,24.3313,94011.8466
2009-06-01 10:25:00,51.99,52.17,51.91,51.91,87111.89455860454,24.336,24.4202,24.2985,24.2985,87111.8946
2009-06-01 10:30:00,51.93,52.11,51.83,52.01,95413.39936183787,24.3079,24.3921,24.2611,24.3453,95413.3994
2009-06-01 10:35:00,52.01,52.29,51.99,52.28,72018.24946181662,24.3453,24.4764,24.336,24.4717,72018.2495
2009-06-01 10:40:00,52.3,52.32,52.04,52.05,65657.35617102744,24.4811,24.4904,24.3594,24.364,65657.3562
2009-06-01 10:45:00,52.05,52.18,51.95,52.04,98647.75188257816,24.364,24.4249,24.3172,24.3594,98647.7519
2009-06-01 10:50:00,52.04,52.18,52.01,52.11,80319.75426504998,24.3594,24.4249,24.3453,24.3921,80319.7543
2009-06-01 10:55:00,52.13,52.32,52.11,52.17,69538.57919591575,24.4015,24.4904,24.3921,24.4202,69538.5792
2009-06-01 11:00:00,52.18,52.27,52.17,52.2,81397.8717719634,24.4249,24.467,24.4202,24.4343,81397.8718
2009-06-01 11:05:00,52.21,52.34,52.17,52.25,126463.18356094444,24.4389,24.4998,24.4202,24.4577,126463.1836
2009-06-01 11:10:00,52.25,52.4,52.25,52.3,136705.29987662198,24.4577,24.5279,24.4577,24.4811,136705.2999
2009-06-01 11:15:00,52.29,52.35,52.24,52.26,82368.17752818548,24.4764,24.5045,24.453,24.4623,82368.1775
2009-06-01 11:20:00,52.25,52.52,52.25,52.4,98971.18713465218,24.4577,24.584,24.4577,24.5279,98971.1871
2009-06-01 11:25:00,52.4,52.4,52.21,52.28,72772.93171665602,24.5279,24.5279,24.4389,24.4717,72772.9317
2009-06-01 11:30:00,52.28,52.38,52.14,52.37,71694.8142097426,24.4717,24.5185,24.4062,24.5138,71694.8142
2009-06-01 11:35:00,52.38,52.49,52.36,52.47,53259.00484152307,24.5185,24.57,24.5091,24.5606,53259.0048
2009-06-01 11:40:00,52.47,52.55,52.42,52.54,44418.44128483301,24.5606,24.5981,24.5372,24.5934,44418.4413
2009-06-01 11:45:00,52.54,52.6,52.5,52.55,41184.08876409274,24.5934,24.6215,24.5747,24.5981,41184.0888
2009-06-01 11:50:00,52.55,52.58,52.47,52.57,40105.97125717932,24.5981,24.6121,24.5606,24.6074,40105.9713
2009-06-01 11:55:00,52.57,52.78,52.53,52.71,80751.00126781534,24.6074,24.7057,24.5887,24.673,80751.0013
2009-06-01 12:00:00,52.73,52.75,52.57,52.58,39135.66550095724,24.6823,24.6917,24.6074,24.6121,39135.6655
2009-06-01 12:05:00,52.58,52.75,52.55,52.75,64363.61516273132,24.6121,24.6917,24.5981,24.6917,64363.6152
2009-06-01 12:10:00,52.75,52.79,52.73,52.79,95844.64636460326,24.6917,24.7104,24.6823,24.7104,95844.6464
2009-06-01 12:15:00,52.79,52.94,52.79,52.84,78810.38975537119,24.7104,24.7806,24.7104,24.7338,78810.3898
2009-06-01 12:20:00,52.84,52.97,52.83,52.95,52827.7578387577,24.7338,24.7947,24.7291,24.7853,52827.7578
2009-06-01 12:25:00,52.97,53.11,52.94,53.06,67166.72068070622,24.7947,24.8602,24.7806,24.8368,67166.7207
2009-06-01 12:30:00,53.07,53.23,53.0,53.21,79133.82500744521,24.8415,24.9164,24.8087,24.907,79133.825
2009-06-01 12:35:00,53.21,53.29,52.99,53.06,116760.12599872366,24.907,24.9445,24.804,24.8368,116760.126
2009-06-01 12:40:00,53.06,53.28,53.05,53.23,58649.592376090186,24.8368,24.9398,24.8321,24.9164,58649.5924
2009-06-01 12:45:00,53.24,53.26,53.19,53.24,45927.8057945118,24.9211,24.9304,24.8977,24.9211,45927.8058
2009-06-01 12:50:00,53.24,53.25,52.99,53.01,71263.56720697723,24.9211,24.9257,24.804,24.8134,71263.5672
2009-06-01 12:55:00,53.0,53.02,52.72,52.86,143713.0636715592,24.8087,24.8181,24.6777,24.7432,143713.0637
2009-06-01 13:00:00,52.87,52.91,52.64,52.67,143928.6871729419,24.7479,24.7666,24.6402,24.6543,143928.6872
2009-06-01 13:05:00,52.67,52.71,52.45,52.54,130020.97133375876,24.6543,24.673,24.5513,24.5934,130020.9713
2009-06-01 13:10:00,52.55,52.55,52.29,52.3,131638.14759412888,24.5981,24.5981,24.4764,24.4811,131638.1476
2009-06-01 13:15:00,52.3,52.35,52.19,52.33,89483.75307381406,24.4811,24.5045,24.4296,24.4951,89483.7531
2009-06-01 13:20:00,52.33,52.53,52.33,52.52,71371.37895766857,24.4951,24.5887,24.4951,24.584,71371.379
2009-06-01 13:25:00,52.52,52.61,52.45,52.55,45604.37054243777,24.584,24.6262,24.5513,24.5981,45604.3705
2009-06-01 13:30:00,52.56,52.6,52.31,52.38,68783.89694107635,24.6028,24.6215,24.4857,24.5185,68783.8969
2009-06-01 13:35:00,52.39,52.47,52.18,52.34,78379.14275260581,24.5232,24.5606,24.4249,24.4998,78379.1428
2009-06-01 13:40:00,52.33,52.43,52.29,52.32,57679.2866198681,24.4951,24.5419,24.4764,24.4904,57679.2866
2009-06-01 13:45:00,52.34,52.51,52.22,52.49,84200.9772899383,24.4998,24.5794,24.4436,24.57,84200.9773
2009-06-01 13:50:00,52.5,52.55,52.42,52.42,48730.9113124867,24.5747,24.5981,24.5372,24.5372,48730.9113
2009-06-01 13:55:00,52.42,52.93,52.42,52.87,152661.43897894063,24.5372,24.776,24.5372,24.7479,152661.439
2009-06-01 14:00:00,52.87,53.2,52.87,53.12,162256.68479047008,24.7479,24.9023,24.7479,24.8649,162256.6848
2009-06-01 14:05:00,53.12,53.28,53.07,53.08,145545.86343331204,24.8649,24.9398,24.8415,24.8462,145545.8634
2009-06-01 14:10:00,53.07,53.12,52.8,52.92,136813.1116273133,24.8415,24.8649,24.7151,24.7713,136813.1116
2009-06-01 14:15:00,52.92,53.13,52.81,52.81,118269.49050840244,24.7713,24.8696,24.7198,24.7198,118269.4905
2009-06-01 14:20:00,52.81,52.81,52.68,52.77,88944.69432035736,24.7198,24.7198,24.6589,24.7011,88944.6943
2009-06-01 14:25:00,52.78,52.94,52.66,52.66,91424.36458625823,24.7057,24.7806,24.6496,24.6496,91424.3646
2009-06-01 14:30:00,52.66,52.7,52.35,52.42,119347.60801531588,24.6496,24.6683,24.5045,24.5372,119347.608
2009-06-01 14:35:00,52.42,52.6,52.36,52.54,98647.75188257816,24.5372,24.6215,24.5091,24.5934,98647.7519
2009-06-01 14:40:00,52.55,52.56,52.26,52.34,106625.82143373748,24.5981,24.6028,24.4623,24.4998,106625.8214
2009-06-01 14:45:00,52.33,52.47,52.04,52.09,128835.042076154,24.4951,24.5606,24.3594,24.3828,128835.0421
2009-06-01 14:50:00,52.11,52.12,51.52,51.89,168509.76633056797,24.3921,24.3968,24.116,24.2891,168509.7663
2009-06-01 14:55:00,51.89,52.11,51.72,52.02,114603.89098489682,24.2891,24.3921,24.2096,24.35,114603.891
2009-06-01 15:00:00,52.04,52.15,51.97,52.02,107488.31543926822,24.3594,24.4108,24.3266,24.35,107488.3154
2009-06-01 15:05:00,52.01,52.02,51.52,51.67,171851.93060199954,24.3453,24.35,24.116,24.1862,171851.9306
2009-06-01 15:10:00,51.68,51.82,51.37,51.4,214437.5721250797,24.1908,24.2564,24.0457,24.0598,214437.5721
2009-06-01 15:15:00,51.4,51.4,51.01,51.02,214221.94862369704,24.0598,24.0598,23.8772,23.8819,214221.9486
2009-06-01 15:20:00,51.02,51.18,50.87,51.18,178859.6943969368,23.8819,23.9568,23.8117,23.9568,178859.6944
2009-06-01 15:25:00,51.18,51.76,51.11,51.72,232334.3227398425,23.9568,24.2283,23.924,24.2096,232334.3227
2009-06-01 15:30:00,51.75,52.24,51.75,51.98,233735.87549883,24.2236,24.453,24.2236,24.3313,233735.8755
2009-06-01 15:35:00,51.99,52.54,51.98,52.34,213467.26636885764,24.336,24.5934,24.3313,24.4998,213467.2664
2009-06-01 15:40:00,52.34,52.68,52.31,52.4,272332.48224633053,24.4998,24.6589,24.4857,24.5279,272332.4822
2009-06-01 15:45:00,52.41,52.53,52.08,52.17,292493.2796256115,24.5325,24.5887,24.3781,24.4202,292493.2796
2009-06-01 15:50:00,52.18,52.76,52.17,52.5,386397.31447777065,24.4249,24.6964,24.4202,24.5747,386397.3145
2009-06-01 15:55:00,52.5,52.72,52.22,52.45,912087.4108487554,24.5747,24.6777,24.4436,24.5513,912087.4108
2009-06-02 09:30:00,52.04,52.13,51.14,51.26,217887.54814720267,24.3594,24.4015,23.9381,23.9942,217887.5481
2009-06-02 09:35:00,51.27,52.13,51.22,52.13,159022.3322697298,23.9989,24.4015,23.9755,24.4015,159022.3323
2009-06-02 09:40:00,52.13,52.14,51.82,52.0,115358.5732397362,24.4015,24.4062,24.2564,24.3406,115358.5732
2009-06-02 09:45:00,51.97,52.07,51.92,51.99,156758.28550521162,24.3266,24.3734,24.3032,24.336,156758.2855
2009-06-02 09:50:00,51.99,52.1,51.62,51.8,149966.14521165707,24.336,24.3874,24.1628,24.247,149966.1452
2009-06-02 09:55:00,51.78,51.88,51.64,51.85,78810.38975537119,24.2377,24.2845,24.1721,24.2704,78810.3898
2009-06-02 10:00:00,51.88,52.77,51.85,52.36,238587.4042799404,24.2845,24.7011,24.2704,24.5091,238587.4043
2009-06-02 10:05:00,52.33,52.81,52.25,52.69,114172.64398213144,24.4951,24.7198,24.4577,24.6636,114172.644
2009-06-02 10:10:00,52.68,52.8,52.15,52.18,101235.23389917036,24.6589,24.7151,24.4108,24.4249,101235.2339
2009-06-02 10:15:00,52.2,52.28,51.62,51.65,110291.42095724311,24.4343,24.4717,24.1628,24.1768,110291.421
2009-06-02 10:20:00,51.65,51.85,51.52,51.83,86033.77705169111,24.1768,24.2704,24.116,24.2611,86033.7771
2009-06-02 10:25:00,51.81,52.03,51.75,51.86,83230.67153371622,24.2517,24.3547,24.2236,24.2751,83230.6715
2009-06-02 10:30:00,51.91,52.04,51.41,51.5,118808.54926185917,24.2985,24.3594,24.0645,24.1066,118808.5493
2009-06-02 10:35:00,51.5,51.57,51.31,51.45,81613.49527334608,24.1066,24.1394,24.0177,24.0832,81613.4953
2009-06-02 10:40:00,51.48,51.52,51.37,51.42,77408.83699638373,24.0972,24.116,24.0457,24.0691,77408.837
2009-06-02 10:45:00,51.44,51.48,51.39,51.47,37626.30099127845,24.0785,24.0972,24.0551,24.0925,37626.301
2009-06-02 10:50:00,51.48,51.56,51.19,51.34,71587.00245905125,24.0972,24.1347,23.9615,24.0317,71587.0025
2009-06-02 10:55:00,51.37,51.7,51.26,51.59,53043.38134014039,24.0457,24.2002,23.9942,24.1487,53043.3813
2009-06-02 11:00:00,51.6,51.62,51.39,51.44,64902.67391618803,24.1534,24.1628,24.0551,24.0785,64902.6739
2009-06-02 11:05:00,51.44,51.53,51.4,51.46,40860.65351201871,24.0785,24.1206,24.0598,24.0879,40860.6535
2009-06-02 11:10:00,51.47,51.65,51.41,51.48,60266.76863646032,24.0925,24.1768,24.0645,24.0972,60266.7686
2009-06-02 11:15:00,51.48,51.52,51.39,51.49,38488.79499680919,24.0972,24.116,24.0551,24.1019,38488.795
2009-06-02 11:20:00,51.47,51.72,51.47,51.72,51534.0168304616,24.0925,24.2096,24.0925,24.2096,51534.0168
2009-06-02 11:25:00,51.72,51.73,51.49,51.49,97030.57562220802,24.2096,24.2142,24.1019,24.1019,97030.5756
2009-06-02 11:30:00,51.49,51.61,51.3,51.34,62315.19189959582,24.1019,24.1581,24.013,24.0317,62315.1919
2009-06-02 11:35:00,51.31,51.31,50.98,50.99,79133.82500744521,24.0177,24.0177,23.8632,23.8679,79133.825
2009-06-02 11:40:00,51.0,51.14,50.89,51.14,49809.02881940012,23.8725,23.9381,23.8211,23.9381,49809.0288
2009-06-02 11:45:00,51.14,51.21,50.92,50.96,31804.466453945963,23.9381,23.9708,23.8351,23.8538,31804.4665
2009-06-02 11:50:00,50.96,51.14,50.92,51.14,56062.11035949797,23.8538,23.9381,23.8351,23.9381,56062.1104
2009-06-02 11:55:00,51.14,51.16,50.99,51.02,58541.78062539884,23.9381,23.9474,23.8679,23.8819,58541.7806
2009-06-02 12:00:00,51.02,51.11,50.98,51.1,60158.956885768974,23.8819,23.924,23.8632,23.9194,60158.9569
2009-06-02 12:05:00,51.11,51.11,50.98,51.02,82260.36577749414,23.924,23.924,23.8632,23.8819,82260.3658
2009-06-02 12:10:00,51.04,51.05,50.97,51.02,58865.21587747287,23.8913,23.8959,23.8585,23.8819,58865.2159
2009-06-02 12:15:00,51.02,51.18,50.98,51.17,78810.38975537119,23.8819,23.9568,23.8632,23.9521,78810.3898
2009-06-02 12:20:00,51.16,51.16,51.03,51.07,78918.20150606253,23.9474,23.9474,23.8866,23.9053,78918.2015
2009-06-02 12:25:00,51.06,51.07,50.76,50.82,73743.2374728781,23.9006,23.9053,23.7602,23.7883,73743.2375
2009-06-02 12:30:00,50.83,50.9,50.8,50.8,42801.26502446288,23.793,23.8257,23.7789,23.7789,42801.265
2009-06-02 12:35:00,50.81,50.83,50.76,50.78,78594.7662539885,23.7836,23.793,23.7602,23.7696,78594.7663
2009-06-02 12:40:00,50.79,50.93,50.76,50.93,52288.69908530099,23.7742,23.8398,23.7602,23.8398,52288.6991
2009-06-02 12:45:00,50.9,51.05,50.89,50.92,68568.27343969367,23.8257,23.8959,23.8211,23.8351,68568.2734
2009-06-02 12:50:00,50.93,51.01,50.88,50.98,71802.62596043394,23.8398,23.8772,23.8164,23.8632,71802.626
2009-06-02 12:55:00,50.98,51.01,50.87,50.88,84200.9772899383,23.8632,23.8772,23.8117,23.8164,84200.9773
2009-06-02 13:00:00,50.88,50.9,50.75,50.78,73635.42572218676,23.8164,23.8257,23.7555,23.7696,73635.4257
2009-06-02 13:05:00,50.78,50.81,50.74,50.76,42370.01802169751,23.7696,23.7836,23.7508,23.7602,42370.018
2009-06-02 13:10:00,50.76,50.8,50.64,50.68,69862.01444798977,23.7602,23.7789,23.704,23.7228,69862.0144
2009-06-02 13:15:00,50.67,50.68,50.61,50.64,60266.76863646032,23.7181,23.7228,23.69,23.704,60266.7686
2009-06-02 13:20:00,50.63,50.68,50.61,50.68,63069.874154435216,23.6994,23.7228,23.69,23.7228,63069.8742
2009-06-02 13:25:00,50.69,50.75,50.62,50.72,73527.61397149542,23.7274,23.7555,23.6947,23.7415,73527.614
2009-06-02 13:30:00,50.73,50.88,50.72,50.8,44526.25303552435,23.7462,23.8164,23.7415,23.7789,44526.253
2009-06-02 13:35:00,50.83,51.03,50.83,50.98,69538.57919591575,23.793,23.8866,23.793,23.8632,69538.5792
2009-06-02 13:40:00,50.98,51.08,50.92,51.05,38596.606747500526,23.8632,23.91,23.8351,23.8959,38596.6067
2009-06-02 13:45:00,51.05,51.18,51.01,51.09,39027.853750265895,23.8959,23.9568,23.8772,23.9147,39027.8538
2009-06-02 13:50:00,51.08,51.08,50.8,50.8,51641.828581152935,23.91,23.91,23.7789,23.7789,51641.8286
2009-06-02 13:55:00,50.82,50.95,50.8,50.94,25551.38491384812,23.7883,23.8491,23.7789,23.8445,25551.3849
2009-06-02 14:00:00,50.95,50.96,50.73,50.74,61668.32139544777,23.8491,23.8538,23.7462,23.7508,61668.3214
2009-06-02 14:05:00,50.76,50.78,50.74,50.76,47652.79380557328,23.7602,23.7696,23.7508,23.7602,47652.7938
2009-06-02 14:10:00,50.76,50.76,50.66,50.68,37626.30099127845,23.7602,23.7602,23.7134,23.7228,37626.301
2009-06-02 14:15:00,50.7,50.77,50.68,50.74,105978.95092958944,23.7321,23.7649,23.7228,23.7508,105978.9509
2009-06-02 14:20:00,50.72,50.79,50.66,50.68,87866.57681344393,23.7415,23.7742,23.7134,23.7228,87866.5768
2009-06-02 14:25:00,50.68,50.77,50.63,50.63,62315.19189959582,23.7228,23.7649,23.6994,23.6994,62315.1919
2009-06-02 14:30:00,50.65,50.72,50.44,50.45,82583.80102956816,23.7087,23.7415,23.6104,23.6151,82583.801
2009-06-02 14:35:00,50.45,50.54,50.36,50.37,58649.592376090186,23.6151,23.6572,23.573,23.5776,58649.5924
2009-06-02 14:40:00,50.37,50.47,50.29,50.42,102744.59840884915,23.5776,23.6245,23.5402,23.6011,102744.5984
2009-06-02 14:45:00,50.44,50.46,50.22,50.25,97893.06962773876,23.6104,23.6198,23.5074,23.5215,97893.0696
2009-06-02 14:50:00,50.24,50.4,50.17,50.4,86572.83580514783,23.5168,23.5917,23.484,23.5917,86572.8358
2009-06-02 14:55:00,50.38,50.4,50.24,50.26,69862.01444798977,23.5823,23.5917,23.5168,23.5262,69862.0144
2009-06-02 15:00:00,50.27,50.57,50.27,50.55,85602.53004892575,23.5308,23.6713,23.5308,23.6619,85602.53
2009-06-02 15:05:00,50.54,50.8,50.54,50.67,126894.43056370984,23.6572,23.7789,23.6572,23.7181,126894.4306
2009-06-02 15:10:00,50.67,50.76,50.6,50.61,75144.79023186555,23.7181,23.7602,23.6853,23.69,75144.7902
2009-06-02 15:15:00,50.63,50.63,50.44,50.54,94874.3406083812,23.6994,23.6994,23.6104,23.6572,94874.3406
2009-06-02 15:20:00,50.55,50.57,50.29,50.47,89375.94132312272,23.6619,23.6713,23.5402,23.6245,89375.9413
2009-06-02 15:25:00,50.5,50.74,50.45,50.5,101019.61039778768,23.6385,23.7508,23.6151,23.6385,101019.6104
2009-06-02 15:30:00,50.51,50.55,50.38,50.51,85602.53004892575,23.6432,23.6619,23.5823,23.6432,85602.53
2009-06-02 15:35:00,50.5,50.83,50.5,50.79,129266.28907891936,23.6385,23.793,23.6385,23.7742,129266.2891
2009-06-02 15:40:00,50.79,50.82,50.54,50.67,183819.0349287385,23.7742,23.7883,23.6572,23.7181,183819.0349
2009-06-02 15:45:00,50.67,50.85,50.59,50.69,176811.2711338013,23.7181,23.8023,23.6806,23.7274,176811.2711
2009-06-02 15:50:00,50.68,50.71,50.28,50.4,209154.796341204,23.7228,23.7368,23.5355,23.5917,209154.7963
2009-06-02 15:55:00,50.39,50.57,50.18,50.26,473077.9620336098,23.587,23.6713,23.4887,23.5262,473077.962
2009-06-03 09:30:00,50.01,50.77,49.68,50.06,204195.45580940225,23.4091,23.7649,23.2547,23.4325,204195.4558
2009-06-03 09:35:00,50.08,50.17,49.76,49.88,114172.64398213144,23.4419,23.484,23.2921,23.3483,114172.644
2009-06-03 09:40:00,49.88,50.01,49.64,49.81,55846.48685811528,23.3483,23.4091,23.2359,23.3155,55846.4869
2009-06-03 09:45:00,49.84,50.1,49.81,50.06,71910.43771112528,23.3296,23.4513,23.3155,23.4325,71910.4377
2009-06-03 09:50:00,50.04,50.24,49.93,50.03,110830.47971069984,23.4232,23.5168,23.3717,23.4185,110830.4797
2009-06-03 09:55:00,50.03,50.2,49.99,50.13,62962.06240374388,23.4185,23.4981,23.3998,23.4653,62962.0624
2009-06-03 10:00:00,50.16,50.16,49.81,49.82,135519.3706190172,23.4793,23.4793,23.3155,23.3202,135519.3706
2009-06-03 10:05:00,49.81,49.85,49.62,49.77,73204.17871942138,23.3155,23.3342,23.2266,23.2968,73204.1787
2009-06-03 10:10:00,49.76,50.09,49.72,50.07,100588.36339502232,23.2921,23.4466,23.2734,23.4372,100588.3634
2009-06-03 10:15:00,50.01,50.07,49.67,49.78,45819.99404382046,23.4091,23.4372,23.25,23.3015,45819.994
2009-06-03 10:20:00,49.78,49.86,49.67,49.77,47544.98205488193,23.3015,23.3389,23.25,23.2968,47544.9821
2009-06-03 10:25:00,49.78,50.07,49.75,50.02,44310.62953414166,23.3015,23.4372,23.2874,23.4138,44310.6295
2009-06-03 10:30:00,50.02,50.04,49.81,49.86,55199.616353967234,23.4138,23.4232,23.3155,23.3389,55199.6164
2009-06-03 10:35:00,49.87,50.04,49.83,49.93,35577.87772814294,23.3436,23.4232,23.3249,23.3717,35577.8777
2009-06-03 10:40:00,49.92,50.08,49.78,50.04,38704.418498191866,23.367,23.4419,23.3015,23.4232,38704.4185
2009-06-03 10:45:00,50.05,50.18,50.03,50.17,38920.04199957456,23.4279,23.4887,23.4185,23.484,38920.042
2009-06-03 10:50:00,50.17,50.42,50.1,50.1,82260.36577749414,23.484,23.6011,23.4513,23.4513,82260.3658
2009-06-03 10:55:00,50.11,50.24,50.06,50.24,39243.477251648575,23.4559,23.5168,23.4325,23.5168,39243.4773
2009-06-03 11:00:00,50.25,50.25,50.05,50.14,41507.52401616677,23.5215,23.5215,23.4279,23.47,41507.524
2009-06-03 11:05:00,50.13,50.22,50.09,50.13,34823.195473303545,23.4653,23.5074,23.4466,23.4653,34823.1955
2009-06-03 11:10:00,50.13,50.13,49.94,49.96,39135.66550095724,23.4653,23.4653,23.3764,23.3857,39135.6655
2009-06-03 11:15:00,49.94,50.01,49.77,49.9,37841.92449266113,23.3764,23.4091,23.2968,23.3576,37841.9245
2009-06-03 11:20:00,49.91,50.22,49.91,50.19,41830.9592682408,23.3623,23.5074,23.3623,23.4934,41830.9593
2009-06-03 11:25:00,50.19,50.22,49.97,49.99,51534.0168304616,23.4934,23.5074,23.3904,23.3998,51534.0168
2009-06-03 11:30:00,49.98,50.12,49.91,49.96,27599.808176983617,23.3951,23.4606,23.3623,23.3857,27599.8082
2009-06-03 11:35:00,49.96,49.98,49.83,49.88,60158.956885768974,23.3857,23.3951,23.3249,23.3483,60158.9569
2009-06-03 11:40:00,49.89,49.99,49.75,49.82,58218.34537332482,23.353,23.3998,23.2874,23.3202,58218.3454
2009-06-03 11:45:00,49.81,49.99,49.78,49.89,54983.99285258455,23.3155,23.3998,23.3015,23.353,54983.9929
2009-06-03 11:50:00,49.88,49.9,49.76,49.77,30726.34894703254,23.3483,23.3576,23.2921,23.2968,30726.3489
2009-06-03 11:55:00,49.77,49.9,49.74,49.88,54983.99285258455,23.2968,23.3576,23.2828,23.3483,54983.9929
2009-06-03 12:00:00,49.87,49.87,49.73,49.77,14338.96284194852,23.3436,23.3436,23.2781,23.2968,14338.9628
2009-06-03 12:05:00,49.77,49.99,49.77,49.93,48407.47606041267,23.2968,23.3998,23.2968,23.3717,48407.4761
2009-06-03 12:10:00,49.94,49.94,49.79,49.87,36332.55998298234,23.3764,23.3764,23.3062,23.3436,36332.56
2009-06-03 12:15:00,49.9,50.02,49.9,49.97,48838.72306317804,23.3576,23.4138,23.3576,23.3904,48838.7231
2009-06-03 12:20:00,49.97,49.98,49.82,49.82,43232.51202722824,23.3904,23.3951,23.3202,23.3202,43232.512
2009-06-03 12:25:00,49.84,49.85,49.67,49.72,54337.1223484365,23.3296,23.3342,23.25,23.2734,54337.1223
2009-06-03 12:30:00,49.72,49.82,49.71,49.8,29540.419689427777,23.2734,23.3202,23.2687,23.3108,29540.4197
2009-06-03 12:35:00,49.79,49.89,49.77,49.89,22209.220642416505,23.3062,23.353,23.2968,23.353,22209.2206
2009-06-03 12:40:00,49.9,49.96,49.86,49.94,24904.51440970006,23.3576,23.3857,23.3389,23.3764,24904.5144
2009-06-03 12:45:00,49.94,49.98,49.91,49.95,23826.39690278664,23.3764,23.3951,23.3623,23.3811,23826.3969
2009-06-03 12:50:00,49.95,50.08,49.94,49.94,35254.442476068914,23.3811,23.4419,23.3764,23.3764,35254.4425
2009-06-03 12:55:00,49.94,49.98,49.86,49.93,49916.84057009146,23.3764,23.3951,23.3389,23.3717,49916.8406
2009-06-03 13:00:00,49.92,49.95,49.85,49.88,31481.031201871938,23.367,23.3811,23.3342,23.3483,31481.0312
2009-06-03 13:05:00,49.9,49.9,49.8,49.8,31912.278204637307,23.3576,23.3576,23.3108,23.3108,31912.2782
2009-06-03 13:10:00,49.81,49.81,49.73,49.76,27923.24342905764,23.3155,23.3155,23.2781,23.2921,27923.2434
2009-06-03 13:15:00,49.75,49.79,49.73,49.76,28893.549185279724,23.2874,23.3062,23.2781,23.2921,28893.5492
2009-06-03 13:20:00,49.74,49.76,49.71,49.75,23718.585152095297,23.2828,23.2921,23.2687,23.2874,23718.5852
2009-06-03 13:25:00,49.75,49.75,49.56,49.57,54444.93409912784,23.2874,23.2874,23.1985,23.2032,54444.9341
2009-06-03 13:30:00,49.6,49.84,49.58,49.84,55415.23985534992,23.2172,23.3296,23.2079,23.3296,55415.2399
2009-06-03 13:35:00,49.86,49.93,49.75,49.85,33529.45446500744,23.3389,23.3717,23.2874,23.3342,33529.4545
2009-06-03 13:40:00,49.86,49.86,49.69,49.82,36763.80698574771,23.3389,23.3389,23.2593,23.3202,36763.807
2009-06-03 13:45:00,49.79,49.87,49.73,49.82,49162.15831525207,23.3062,23.3436,23.2781,23.3202,49162.1583
2009-06-03 13:50:00,49.82,49.99,49.81,49.94,44957.50003828972,23.3202,23.3998,23.3155,23.3764,44957.5
2009-06-03 13:55:00,49.93,49.99,49.86,49.91,51749.64033184428,23.3717,23.3998,23.3389,23.3623,51749.6403
2009-06-03 14:00:00,49.9,49.99,49.89,49.99,37195.05398851308,23.3576,23.3998,23.353,23.3998,37195.054
2009-06-03 14:05:00,49.99,49.99,49.86,49.9,40429.40650925334,23.3998,23.3998,23.3389,23.3576,40429.4065
2009-06-03 14:10:00,49.91,49.96,49.82,49.86,42370.01802169751,23.3623,23.3857,23.3202,23.3389,42370.018
2009-06-03 14:15:00,49.86,49.9,49.74,49.83,43879.38253137629,23.3389,23.3576,23.2828,23.3249,43879.3825
2009-06-03 14:20:00,49.82,49.87,49.74,49.76,60051.14513507763,23.3202,23.3436,23.2828,23.2921,60051.1451
2009-06-03 14:25:00,49.75,49.85,49.69,49.7,101019.61039778768,23.2874,23.3342,23.2593,23.264,101019.6104
2009-06-03 14:30:00,49.72,49.74,49.57,49.66,76761.96649223568,23.2734,23.2828,23.2032,23.2453,76761.9665
2009-06-03 14:35:00,49.66,49.73,49.63,49.71,78163.51925122313,23.2453,23.2781,23.2313,23.2687,78163.5193
2009-06-03 14:40:00,49.7,49.84,49.66,49.76,82368.17752818548,23.264,23.3296,23.2453,23.2921,82368.1775
2009-06-03 14:45:00,49.77,49.77,49.64,49.72,78163.51925122313,23.2968,23.2968,23.2359,23.2734,78163.5193
2009-06-03 14:50:00,49.72,49.74,49.62,49.66,48191.85255902998,23.2734,23.2828,23.2266,23.2453,48191.8526
2009-06-03 14:55:00,49.68,49.98,49.68,49.86,105439.89217613272,23.2547,23.3951,23.2547,23.3389,105439.8922
2009-06-03 15:00:00,49.86,49.97,49.82,49.86,85279.09479685171,23.3389,23.3904,23.3202,23.3389,85279.0948
2009-06-03 15:05:00,49.87,50.12,49.83,50.09,106518.00968304614,23.3436,23.4606,23.3249,23.4466,106518.0097
2009-06-03 15:10:00,50.09,50.16,50.03,50.09,89699.37657519676,23.4466,23.4793,23.4185,23.4466,89699.3766
2009-06-03 15:15:00,50.1,50.24,49.99,50.11,116760.12599872366,23.4513,23.5168,23.3998,23.4559,116760.126
2009-06-03 15:20:00,50.09,50.14,50.0,50.11,131745.95934482024,23.4466,23.47,23.4045,23.4559,131745.9593
2009-06-03 15:25:00,50.1,50.1,49.76,49.78,99941.49289087427,23.4513,23.4513,23.2921,23.3015,99941.4929
2009-06-03 15:30:00,49.77,49.89,49.62,49.71,99725.86938949158,23.2968,23.353,23.2266,23.2687,99725.8694
2009-06-03 15:35:00,49.71,49.76,49.6,49.76,116005.44374388426,23.2687,23.2921,23.2172,23.2921,116005.4437
2009-06-03 15:40:00,49.76,50.05,49.73,49.84,179722.18840246752,23.2921,23.4279,23.2781,23.3296,179722.1884
2009-06-03 15:45:00,49.86,50.12,49.86,50.01,233412.440246756,23.3389,23.4606,23.3389,23.4091,233412.4402
2009-06-03 15:50:00,50.01,50.28,49.92,49.94,348986.63698787487,23.4091,23.5355,23.367,23.3764,348986.637
2009-06-03 15:55:00,49.94,50.14,49.92,50.09,481702.9020889172,23.3764,23.47,23.367,23.4466,481702.9021
2009-06-04 09:30:00,50.37,50.5,50.04,50.5,91316.55283556688,23.5776,23.6385,23.4232,23.6385,91316.5528
2009-06-04 09:35:00,50.46,50.73,50.16,50.27,116221.06724526694,23.6198,23.7462,23.4793,23.5308,116221.0672
2009-06-04 09:40:00,50.26,50.29,49.97,50.08,101558.6691512444,23.5262,23.5402,23.3904,23.4419,101558.6692
2009-06-04 09:45:00,50.08,50.23,49.99,50.2,67921.40293554562,23.4419,23.5121,23.3998,23.4981,67921.4029
2009-06-04 09:50:00,50.19,50.5,50.12,50.37,152122.3802254839,23.4934,23.6385,23.4606,23.5776,152122.3802
2009-06-04 09:55:00,50.39,50.48,50.29,50.29,76115.09598808763,23.587,23.6291,23.5402,23.5402,76115.096
2009-06-04 10:00:00,50.32,50.39,50.21,50.24,73851.04922356944,23.5542,23.587,23.5028,23.5168,73851.0492
2009-06-04 10:05:00,50.24,50.24,49.99,50.09,105224.26867475004,23.5168,23.5168,23.3998,23.4466,105224.2687
2009-06-04 10:10:00,50.06,50.23,50.04,50.21,71479.1907083599,23.4325,23.5121,23.4232,23.5028,71479.1907
2009-06-04 10:15:00,50.2,50.36,50.17,50.21,75791.6607360136,23.4981,23.573,23.484,23.5028,75791.6607
2009-06-04 10:20:00,50.2,50.35,50.16,50.35,91100.9293341842,23.4981,23.5683,23.4793,23.5683,91100.9293
2009-06-04 10:25:00,50.35,50.35,50.18,50.34,64902.67391618803,23.5683,23.5683,23.4887,23.5636,64902.6739
2009-06-04 10:30:00,50.32,50.46,50.22,50.38,138753.7231397575,23.5542,23.6198,23.5074,23.5823,138753.7231
2009-06-04 10:35:00,50.39,50.73,50.38,50.72,135519.3706190172,23.587,23.7462,23.5823,23.7415,135519.3706
2009-06-04 10:40:00,50.72,50.76,50.55,50.6,84200.9772899383,23.7415,23.7602,23.6619,23.6853,84200.9773
2009-06-04 10:45:00,50.61,50.85,50.6,50.68,72772.93171665602,23.69,23.8023,23.6853,23.7228,72772.9317
2009-06-04 10:50:00,50.69,50.88,50.62,50.82,66951.09717932354,23.7274,23.8164,23.6947,23.7883,66951.0972
2009-06-04 10:55:00,50.82,51.3,50.81,51.26,96922.76387151668,23.7883,24.013,23.7836,23.9942,96922.7639
2009-06-04 11:00:00,51.26,51.45,51.21,51.21,115466.38499042756,23.9942,24.0832,23.9708,23.9708,115466.385
2009-06-04 11:05:00,51.23,51.47,51.23,51.38,65441.73266964475,23.9802,24.0925,23.9802,24.0504,65441.7327
2009-06-04 11:10:00,51.38,51.52,51.26,51.43,99294.62238672622,24.0504,24.116,23.9942,24.0738,99294.6224
2009-06-04 11:15:00,51.44,51.76,51.41,51.62,111369.53846415656,24.0785,24.2283,24.0645,24.1628,111369.5385
2009-06-04 11:20:00,51.62,51.63,51.41,51.51,68568.27343969367,24.1628,24.1674,24.0645,24.1113,68568.2734
2009-06-04 11:25:00,51.51,51.58,51.4,51.44,80427.56601574132,24.1113,24.144,24.0598,24.0785,80427.566
2009-06-04 11:30:00,51.45,51.57,51.45,51.51,45173.1235396724,24.0832,24.1394,24.0832,24.1113,45173.1235
2009-06-04 11:35:00,51.51,51.56,51.34,51.47,53151.19309083173,24.1113,24.1347,24.0317,24.0925,53151.1931
2009-06-04 11:40:00,51.46,51.5,51.38,51.4,31481.031201871938,24.0879,24.1066,24.0504,24.0598,31481.0312
2009-06-04 11:45:00,51.4,51.51,51.36,51.47,40213.78300787066,24.0598,24.1113,24.0411,24.0925,40213.783
2009-06-04 11:50:00,51.48,51.62,51.37,51.39,86788.45930653051,24.0972,24.1628,24.0457,24.0551,86788.4593
2009-06-04 11:55:00,51.39,51.4,51.1,51.1,60805.82738991703,24.0551,24.0598,23.9194,23.9194,60805.8274
2009-06-04 12:00:00,51.11,51.13,50.88,50.91,110291.42095724311,23.924,23.9334,23.8164,23.8304,110291.421
2009-06-04 12:05:00,50.92,50.95,50.78,50.8,69107.33219315039,23.8351,23.8491,23.7696,23.7789,69107.3322
2009-06-04 12:10:00,50.8,50.8,50.68,50.7,146731.7926909168,23.7789,23.7789,23.7228,23.7321,146731.7927
2009-06-04 12:15:00,50.7,50.7,50.58,50.6,99186.81063603488,23.7321,23.7321,23.6759,23.6853,99186.8106
2009-06-04 12:20:00,50.6,50.76,50.5,50.71,146731.7926909168,23.6853,23.7602,23.6385,23.7368,146731.7927
2009-06-04 12:25:00,50.71,50.78,50.64,50.77,65010.48566687938,23.7368,23.7696,23.704,23.7649,65010.4857
2009-06-04 12:30:00,50.77,50.77,50.5,50.51,63824.55640927461,23.7649,23.7649,23.6385,23.6432,63824.5564
2009-06-04 12:35:00,50.51,50.52,50.32,50.35,107596.12718995956,23.6432,23.6479,23.5542,23.5683,107596.1272
2009-06-04 12:40:00,50.35,50.44,50.31,50.39,87650.95331206125,23.5683,23.6104,23.5496,23.587,87650.9533
2009-06-04 12:45:00,50.39,50.42,50.16,50.2,99618.05763880024,23.587,23.6011,23.4793,23.4981,99618.0576
2009-06-04 12:50:00,50.19,50.27,50.14,50.22,44741.87653690703,23.4934,23.5308,23.47,23.5074,44741.8765
2009-06-04 12:55:00,50.21,50.25,50.14,50.25,63824.55640927461,23.5028,23.5215,23.47,23.5215,63824.5564
2009-06-04 13:00:00,50.24,50.47,50.24,50.44,80535.37776643266,23.5168,23.6245,23.5168,23.6104,80535.3778
2009-06-04 13:05:00,50.44,50.68,50.44,50.66,116975.74950010634,23.6104,23.7228,23.6104,23.7134,116975.7495
2009-06-04 13:10:00,50.68,50.81,50.65,50.65,104038.33941714528,23.7228,23.7836,23.7087,23.7087,104038.3394
2009-06-04 13:15:00,50.67,50.78,50.65,50.7,72018.24946181662,23.7181,23.7696,23.7087,23.7321,72018.2495
2009-06-04 13:20:00,50.71,50.72,50.54,50.55,93796.22310146777,23.7368,23.7415,23.6572,23.6619,93796.2231
2009-06-04 13:25:00,50.55,50.56,50.48,50.51,59619.89813231226,23.6619,23.6666,23.6291,23.6432,59619.8981
2009-06-04 13:30:00,50.52,50.7,50.52,50.67,136274.0528738566,23.6479,23.7321,23.6479,23.7181,136274.0529
2009-06-04 13:35:00,50.7,50.86,50.66,50.85,72772.93171665602,23.7321,23.807,23.7134,23.8023,72772.9317
2009-06-04 13:40:00,50.83,50.96,50.83,50.87,225003.1236928313,23.793,23.8538,23.793,23.8117,225003.1237
2009-06-04 13:45:00,50.87,51.12,50.83,51.09,154817.67399276746,23.8117,23.9287,23.793,23.9147,154817.674
2009-06-04 13:50:00,51.09,51.17,51.03,51.05,80751.00126781534,23.9147,23.9521,23.8866,23.8959,80751.0013
2009-06-04 13:55:00,51.06,51.08,50.95,50.99,66735.47367794086,23.9006,23.91,23.8491,23.8679,66735.4737
2009-06-04 14:00:00,50.99,51.02,50.78,50.8,84308.78904062964,23.8679,23.8819,23.7696,23.7789,84308.789
2009-06-04 14:05:00,50.8,51.01,50.78,50.92,115789.82024250158,23.7789,23.8772,23.7696,23.8351,115789.8202
2009-06-04 14:10:00,50.92,50.92,50.55,50.56,124414.76029780896,23.8351,23.8351,23.6619,23.6666,124414.7603
2009-06-04 14:15:00,50.55,50.62,50.47,50.47,154062.99173792807,23.6619,23.6947,23.6245,23.6245,154062.9917
2009-06-04 14:20:00,50.48,50.5,50.39,50.42,107488.31543926822,23.6291,23.6385,23.587,23.6011,107488.3154
2009-06-04 14:25:00,50.41,50.52,50.39,50.45,118161.67875771112,23.5964,23.6479,23.587,23.6151,118161.6788
2009-06-04 14:30:00,50.44,50.51,50.41,50.47,78810.38975537119,23.6104,23.6432,23.5964,23.6245,78810.3898
2009-06-04 14:35:00,50.49,50.5,50.07,50.12,142634.9461646458,23.6338,23.6385,23.4372,23.4606,142634.9462
2009-06-04 14:40:00,50.12,50.18,50.0,50.06,199667.36228036584,23.4606,23.4887,23.4045,23.4325,199667.3623
2009-06-04 14:45:00,50.07,50.14,50.04,50.07,128188.17157200591,23.4372,23.47,23.4232,23.4372,128188.1716
2009-06-04 14:50:00,50.07,50.2,49.88,49.99,187592.4462029355,23.4372,23.4981,23.3483,23.3998,187592.4462
2009-06-04 14:55:00,49.99,50.15,49.99,50.08,114388.26748351412,23.3998,23.4747,23.3998,23.4419,114388.2675
2009-06-04 15:00:00,50.06,50.1,49.79,49.85,130667.8418379068,23.4325,23.4513,23.3062,23.3342,130667.8418
2009-06-04 15:05:00,49.84,49.86,49.69,49.74,101343.04564986171,23.3296,23.3389,23.2593,23.2828,101343.0456
2009-06-04 15:10:00,49.73,49.92,49.69,49.9,108027.37419272494,23.2781,23.367,23.2593,23.3576,108027.3742
2009-06-04 15:15:00,49.9,49.93,49.75,49.89,94766.52885768985,23.3576,23.3717,23.2874,23.353,94766.5289
2009-06-04 15:20:00,49.89,50.05,49.87,50.03,104038.33941714528,23.353,23.4279,23.3436,23.4185,104038.3394
2009-06-04 15:25:00,50.03,50.16,49.97,50.01,112555.4677217613,23.4185,23.4793,23.3904,23.4091,112555.4677
2009-06-04 15:30:00,50.0,50.02,49.79,50.0,141880.2639098064,23.4045,23.4138,23.3062,23.4045,141880.2639
2009-06-04 15:35:00,49.99,50.24,49.94,50.23,177350.329887258,23.3998,23.5168,23.3764,23.5121,177350.3299
2009-06-04 15:40:00,50.24,50.24,50.0,50.1,184789.34068496065,23.5168,23.5168,23.4045,23.4513,184789.3407
2009-06-04 15:45:00,50.1,50.32,50.06,50.07,252926.3671218889,23.4513,23.5542,23.4325,23.4372,252926.3671
2009-06-04 15:50:00,50.08,50.32,50.02,50.12,322357.1345671133,23.4419,23.5542,23.4138,23.4606,322357.1346
2009-06-04 15:55:00,50.12,50.5,50.11,50.33,659376.6672282493,23.4606,23.6385,23.4559,23.5589,659376.6672
2009-06-05 09:30:00,51.47,51.99,50.88,51.18,222307.82992554773,24.0925,24.336,23.8164,23.9568,222307.8299
2009-06-05 09:35:00,51.18,51.27,51.02,51.02,126139.74830887045,23.9568,23.9989,23.8819,23.8819,126139.7483
2009-06-05 09:40:00,51.02,51.05,50.83,51.04,77193.21349500105,23.8819,23.8959,23.793,23.8913,77193.2135
2009-06-05 09:45:00,51.01,51.08,50.43,50.65,126678.80706232716,23.8772,23.91,23.6057,23.7087,126678.8071
2009-06-05 09:50:00,50.65,50.9,50.54,50.65,120964.784275686,23.7087,23.8257,23.6572,23.7087,120964.7843
2009-06-05 09:55:00,50.66,50.81,50.29,50.49,95521.21111252924,23.7134,23.7836,23.5402,23.6338,95521.2111
2009-06-05 10:00:00,50.48,50.68,50.4,50.58,89268.12957243138,23.6291,23.7228,23.5917,23.6759,89268.1296
2009-06-05 10:05:00,50.58,50.58,49.86,49.91,122797.58403743882,23.6759,23.6759,23.3389,23.3623,122797.584
2009-06-05 10:10:00,49.91,49.99,49.59,49.76,112986.71472452668,23.3623,23.3998,23.2125,23.2921,112986.7147
2009-06-05 10:15:00,49.77,50.05,49.75,49.98,97246.1991235907,23.2968,23.4279,23.2874,23.3951,97246.1991
2009-06-05 10:20:00,49.97,50.01,49.86,49.9,84740.03604339501,23.3904,23.4091,23.3389,23.3576,84740.036
2009-06-05 10:25:00,49.9,50.15,49.77,49.93,83769.73028717293,23.3576,23.4747,23.2968,23.3717,83769.7303
2009-06-05 10:30:00,49.95,50.03,49.65,49.92,85710.34179961709,23.3811,23.4185,23.2406,23.367,85710.3418
2009-06-05 10:35:00,49.89,50.23,49.81,50.06,72341.68471389065,23.353,23.5121,23.3155,23.4325,72341.6847
2009-06-05 10:40:00,50.06,50.31,50.06,50.2,64255.80341203998,23.4325,23.5496,23.4325,23.4981,64255.8034
2009-06-05 10:45:00,50.24,50.38,50.0,50.09,64040.179910657294,23.5168,23.5823,23.4045,23.4466,64040.1799
2009-06-05 10:50:00,50.09,50.18,49.97,50.05,48730.9113124867,23.4466,23.4887,23.3904,23.4279,48730.9113
2009-06-05 10:55:00,50.06,50.22,49.99,50.19,64579.23866411401,23.4325,23.5074,23.3998,23.4934,64579.2387
2009-06-05 11:00:00,50.19,50.29,50.12,50.28,77732.27224845777,23.4934,23.5402,23.4606,23.5355,77732.2722
2009-06-05 11:05:00,50.32,50.56,50.24,50.5,88621.25906828333,23.5542,23.6666,23.5168,23.6385,88621.2591
2009-06-05 11:10:00,50.49,50.49,50.33,50.43,68029.21468623696,23.6338,23.6338,23.5589,23.6057,68029.2147
2009-06-05 11:15:00,50.46,50.57,50.43,50.5,28893.549185279724,23.6198,23.6713,23.6057,23.6385,28893.5492
2009-06-05 11:20:00,50.53,50.8,50.5,50.68,94550.90535630716,23.6525,23.7789,23.6385,23.7228,94550.9054
2009-06-05 11:25:00,50.71,50.79,50.63,50.76,22963.9028972559,23.7368,23.7742,23.6994,23.7602,22963.9029
2009-06-05 11:30:00,50.76,50.77,50.5,50.52,46790.299800042536,23.7602,23.7649,23.6385,23.6479,46790.2998
2009-06-05 11:35:00,50.53,50.59,50.39,50.58,35793.501229525624,23.6525,23.6806,23.587,23.6759,35793.5012
2009-06-05 11:40:00,50.58,50.83,50.56,50.8,43555.94727930227,23.6759,23.793,23.6666,23.7789,43555.9473
2009-06-05 11:45:00,50.8,50.83,50.75,50.78,31912.278204637307,23.7789,23.793,23.7555,23.7696,31912.2782
2009-06-05 11:50:00,50.8,50.8,50.52,50.63,72557.30821527334,23.7789,23.7789,23.6479,23.6994,72557.3082
2009-06-05 11:55:00,50.63,50.67,50.51,50.6,71587.00245905125,23.6994,23.7181,23.6432,23.6853,71587.0025
2009-06-05 12:00:00,50.61,50.64,50.55,50.62,32451.336958094016,23.69,23.704,23.6619,23.6947,32451.337
2009-06-05 12:05:00,50.61,50.76,50.59,50.62,60266.76863646032,23.69,23.7602,23.6806,23.6947,60266.7686
2009-06-05 12:10:00,50.61,50.63,50.47,50.57,30941.972448415225,23.69,23.6994,23.6245,23.6713,30941.9724
2009-06-05 12:15:00,50.59,50.72,50.56,50.63,25335.76141246543,23.6806,23.7415,23.6666,23.6994,25335.7614
2009-06-05 12:20:00,50.63,50.66,50.5,50.61,31049.78419910657,23.6994,23.7134,23.6385,23.69,31049.7842
2009-06-05 12:25:00,50.63,50.76,50.63,50.7,36979.43048713039,23.6994,23.7602,23.6994,23.7321,36979.4305
2009-06-05 12:30:00,50.73,50.77,50.67,50.7,39459.10075303126,23.7462,23.7649,23.7181,23.7321,39459.1008
2009-06-05 12:35:00,50.7,50.75,50.6,50.65,26629.50242076153,23.7321,23.7555,23.6853,23.7087,26629.5024
2009-06-05 12:40:00,50.65,50.65,50.48,50.55,24904.51440970006,23.7087,23.7087,23.6291,23.6619,24904.5144
2009-06-05 12:45:00,50.55,50.61,50.53,50.56,12721.786581578386,23.6619,23.69,23.6525,23.6666,12721.7866
2009-06-05 12:50:00,50.55,50.6,50.5,50.54,14985.833346096571,23.6619,23.6853,23.6385,23.6572,14985.8333
2009-06-05 12:55:00,50.52,50.82,50.51,50.79,34715.383722612205,23.6479,23.7883,23.6432,23.7742,34715.3837
2009-06-05 13:00:00,50.8,50.83,50.77,50.81,18974.868121676234,23.7789,23.793,23.7649,23.7836,18974.8681
2009-06-05 13:05:00,50.8,50.83,50.76,50.77,15093.645096787915,23.7789,23.793,23.7602,23.7649,15093.6451
2009-06-05 13:10:00,50.77,50.78,50.61,50.67,35254.442476068914,23.7649,23.7696,23.69,23.7181,35254.4425
2009-06-05 13:15:00,50.67,50.7,50.6,50.61,16279.57435439268,23.7181,23.7321,23.6853,23.69,16279.5744
2009-06-05 13:20:00,50.63,50.64,50.39,50.47,35470.0659774516,23.6994,23.704,23.587,23.6245,35470.066
2009-06-05 13:25:00,50.46,50.47,50.37,50.43,10673.363318442884,23.6198,23.6245,23.5776,23.6057,10673.3633
2009-06-05 13:30:00,50.43,50.46,50.39,50.43,10996.79857051691,23.6057,23.6198,23.587,23.6057,10996.7986
2009-06-05 13:35:00,50.43,50.44,50.23,50.25,27815.4316783663,23.6057,23.6104,23.5121,23.5215,27815.4317
2009-06-05 13:40:00,50.25,50.48,50.24,50.43,27923.24342905764,23.5215,23.6291,23.5168,23.6057,27923.2434
2009-06-05 13:45:00,50.45,50.5,50.41,50.43,16818.63310784939,23.6151,23.6385,23.5964,23.6057,16818.6331
2009-06-05 13:50:00,50.43,50.49,50.38,50.38,33529.45446500744,23.6057,23.6338,23.5823,23.5823,33529.4545
2009-06-05 13:55:00,50.43,50.43,50.15,50.2,59943.33338438629,23.6057,23.6057,23.4747,23.4981,59943.3334
2009-06-05 14:00:00,50.2,50.2,49.96,49.99,55199.616353967234,23.4981,23.4981,23.3857,23.3998,55199.6164
2009-06-05 14:05:00,49.99,50.03,49.86,49.89,79888.5072622846,23.3998,23.4185,23.3389,23.353,79888.5073
2009-06-05 14:10:00,49.88,50.03,49.88,49.97,54013.68709636247,23.3483,23.4185,23.3483,23.3904,54013.6871
2009-06-05 14:15:00,49.97,49.97,49.71,49.75,97246.1991235907,23.3904,23.3904,23.2687,23.2874,97246.1991
2009-06-05 14:20:00,49.74,49.85,49.49,49.84,83446.2950350989,23.2828,23.3342,23.1657,23.3296,83446.295
2009-06-05 14:25:00,49.81,49.85,49.73,49.73,48946.53481386938,23.3155,23.3342,23.2781,23.2781,48946.5348
2009-06-05 14:30:00,49.7,49.73,49.54,49.59,56816.79261433736,23.264,23.2781,23.1891,23.2125,56816.7926
2009-06-05 14:35:00,49.59,49.85,49.55,49.73,99510.2458881089,23.2125,23.3342,23.1938,23.2781,99510.2459
2009-06-05 14:40:00,49.73,49.86,49.67,49.74,91747.79983833226,23.2781,23.3389,23.25,23.2828,91747.7998
2009-06-05 14:45:00,49.74,49.75,49.64,49.73,58110.53362263347,23.2828,23.2874,23.2359,23.2781,58110.5336
2009-06-05 14:50:00,49.73,49.78,49.63,49.63,52396.51083599233,23.2781,23.3015,23.2313,23.2313,52396.5108
2009-06-05 14:55:00,49.64,49.71,49.6,49.63,51210.581578387566,23.2359,23.2687,23.2172,23.2313,51210.5816
2009-06-05 15:00:00,49.63,49.76,49.58,49.73,91208.74108487554,23.2313,23.2921,23.2079,23.2781,91208.7411
2009-06-05 15:05:00,49.72,50.01,49.71,49.78,133578.75910657304,23.2734,23.4091,23.2687,23.3015,133578.7591
2009-06-05 15:10:00,49.78,49.9,49.74,49.82,126894.43056370984,23.3015,23.3576,23.2828,23.3202,126894.4306
2009-06-05 15:15:00,49.83,49.86,49.72,49.84,81397.8717719634,23.3249,23.3389,23.2734,23.3296,81397.8718
2009-06-05 15:20:00,49.83,49.91,49.73,49.86,75252.6019825569,23.3249,23.3623,23.2781,23.3389,75252.602
2009-06-05 15:25:00,49.85,49.87,49.74,49.78,82368.17752818548,23.3342,23.3436,23.2828,23.3015,82368.1775
2009-06-05 15:30:00,49.76,49.88,49.67,49.88,83554.10678579024,23.2921,23.3483,23.25,23.3483,83554.1068
2009-06-05 15:35:00,49.88,50.22,49.86,50.15,189209.62246330568,23.3483,23.5074,23.3389,23.4747,189209.6225
2009-06-05 15:40:00,50.15,50.26,49.87,49.97,213575.078119549,23.4747,23.5262,23.3436,23.3904,213575.0781
2009-06-05 15:45:00,49.99,50.15,49.64,49.72,190179.92821952773,23.3998,23.4747,23.2359,23.2734,190179.9282
2009-06-05 15:50:00,49.74,49.87,49.55,49.75,223925.00618591785,23.2828,23.3436,23.1938,23.2874,223925.0062
2009-06-05 15:55:00,49.76,49.92,49.57,49.75,445909.4008593916,23.2921,23.367,23.2032,23.2874,445909.4009
2009-06-08 09:30:00,49.36,49.67,48.97,49.35,141449.01690704102,23.1049,23.25,22.9223,23.1002,141449.0169
2009-06-08 09:35:00,49.35,49.62,49.21,49.61,90885.30583280152,23.1002,23.2266,23.0347,23.2219,90885.3058
2009-06-08 09:40:00,49.62,49.86,49.49,49.58,147270.85144437352,23.2266,23.3389,23.1657,23.2079,147270.8514
2009-06-08 09:45:00,49.58,49.7,49.48,49.63,127649.11281854924,23.2079,23.264,23.161,23.2313,127649.1128
2009-06-08 09:50:00,49.62,49.73,49.54,49.64,120641.34902361198,23.2266,23.2781,23.1891,23.2359,120641.349
2009-06-08 09:55:00,49.62,49.65,49.39,49.41,62530.81540097851,23.2266,23.2406,23.1189,23.1283,62530.8154
2009-06-08 10:00:00,49.39,49.72,49.3,49.68,136058.4293724739,23.1189,23.2734,23.0768,23.2547,136058.4294
2009-06-08 10:05:00,49.67,50.02,49.66,49.8,148564.59245266963,23.25,23.4138,23.2453,23.3108,148564.5925
2009-06-08 10:10:00,49.78,49.87,49.46,49.5,101235.23389917036,23.3015,23.3436,23.1517,23.1704,101235.2339
2009-06-08 10:15:00,49.45,49.6,49.39,49.44,119347.60801531588,23.147,23.2172,23.1189,23.1423,119347.608
2009-06-08 10:20:00,49.43,49.45,49.29,49.33,77301.02524569239,23.1376,23.147,23.0721,23.0908,77301.0252
2009-06-08 10:25:00,49.33,49.51,49.27,49.46,64794.86216549669,23.0908,23.1751,23.0628,23.1517,64794.8622
2009-06-08 10:30:00,49.46,49.62,49.38,49.45,56924.60436502871,23.1517,23.2266,23.1142,23.147,56924.6044
2009-06-08 10:35:00,49.43,49.72,49.4,49.68,42370.01802169751,23.1376,23.2734,23.1236,23.2547,42370.018
2009-06-08 10:40:00,49.7,49.74,49.6,49.72,55954.29860880663,23.264,23.2828,23.2172,23.2734,55954.2986
2009-06-08 10:45:00,49.7,49.72,49.6,49.61,66519.85017655818,23.264,23.2734,23.2172,23.2219,66519.8502
2009-06-08 10:50:00,49.61,49.72,49.61,49.65,58865.21587747287,23.2219,23.2734,23.2219,23.2406,58865.2159
2009-06-08 10:55:00,49.64,49.66,49.44,49.46,40537.21825994469,23.2359,23.2453,23.1423,23.1517,40537.2183
2009-06-08 11:00:00,49.47,49.55,49.38,49.43,38920.04199957456,23.1564,23.1938,23.1142,23.1376,38920.042
2009-06-08 11:05:00,49.43,49.52,49.34,49.38,62423.003650287166,23.1376,23.1798,23.0955,23.1142,62423.0037
2009-06-08 11:10:00,49.38,49.44,49.3,49.43,39243.477251648575,23.1142,23.1423,23.0768,23.1376,39243.4773
2009-06-08 11:15:00,49.43,49.53,49.36,49.48,78055.70750053179,23.1376,23.1845,23.1049,23.161,78055.7075
2009-06-08 11:20:00,49.48,49.65,49.48,49.51,38165.35974473516,23.161,23.2406,23.161,23.1751,38165.3597
2009-06-08 11:25:00,49.52,49.57,49.38,49.47,42585.64152308019,23.1798,23.2032,23.1142,23.1564,42585.6415
2009-06-08 11:30:00,49.45,49.47,49.35,49.44,22963.9028972559,23.147,23.1564,23.1002,23.1423,22963.9029
2009-06-08 11:35:00,49.42,49.42,49.3,49.39,40645.03001063603,23.133,23.133,23.0768,23.1189,40645.03
2009-06-08 11:40:00,49.39,49.41,49.31,49.34,24473.26740693469,23.1189,23.1283,23.0815,23.0955,24473.2674
2009-06-08 11:45:00,49.34,49.37,49.24,49.31,43124.7002765369,23.0955,23.1096,23.0487,23.0815,43124.7003
2009-06-08 11:50:00,49.31,49.33,49.22,49.23,42477.829772388846,23.0815,23.0908,23.0393,23.044,42477.8298
2009-06-08 11:55:00,49.23,49.37,49.23,49.35,34391.94847053818,23.044,23.1096,23.044,23.1002,34391.9485
2009-06-08 12:00:00,49.35,49.35,49.21,49.23,49701.21706870878,23.1002,23.1002,23.0347,23.044,49701.2171
2009-06-08 12:05:00,49.22,49.34,49.22,49.33,23287.338149329928,23.0393,23.0955,23.0393,23.0908,23287.3381
2009-06-08 12:10:00,49.34,49.35,49.22,49.23,47221.54680280791,23.0955,23.1002,23.0393,23.044,47221.5468
2009-06-08 12:15:00,49.22,49.27,49.16,49.2,47760.60555626461,23.0393,23.0628,23.0113,23.03,47760.6056
2009-06-08 12:20:00,49.2,49.21,49.11,49.13,44526.25303552435,23.03,23.0347,22.9879,22.9972,44526.253
2009-06-08 12:25:00,49.12,49.2,49.12,49.15,29109.17268666241,22.9925,23.03,22.9925,23.0066,29109.1727
2009-06-08 12:30:00,49.13,49.2,49.03,49.05,48623.09956179535,22.9972,23.03,22.9504,22.9598,48623.0996
2009-06-08 12:35:00,49.06,49.21,49.04,49.12,36116.93648159965,22.9645,23.0347,22.9551,22.9925,36116.9365
2009-06-08 12:40:00,49.12,49.23,49.12,49.18,23179.526398638583,22.9925,23.044,22.9925,23.0206,23179.5264
2009-06-08 12:45:00,49.15,49.19,49.08,49.09,58218.34537332482,23.0066,23.0253,22.9738,22.9785,58218.3454
2009-06-08 12:50:00,49.1,49.1,49.01,49.09,39351.28900233992,22.9832,22.9832,22.941,22.9785,39351.289
2009-06-08 12:55:00,49.08,49.13,49.03,49.12,40645.03001063603,22.9738,22.9972,22.9504,22.9925,40645.03
2009-06-08 13:00:00,49.09,49.16,49.09,49.13,40860.65351201871,22.9785,23.0113,22.9785,22.9972,40860.6535
2009-06-08 13:05:00,49.12,49.24,49.09,49.22,47544.98205488193,22.9925,23.0487,22.9785,23.0393,47544.9821
2009-06-08 13:10:00,49.24,49.28,49.12,49.14,33529.45446500744,23.0487,23.0674,22.9925,23.0019,33529.4545
2009-06-08 13:15:00,49.16,49.27,49.13,49.23,31696.654703254622,23.0113,23.0628,22.9972,23.044,31696.6547
2009-06-08 13:20:00,49.21,49.24,49.07,49.09,37518.4892405871,23.0347,23.0487,22.9691,22.9785,37518.4892
2009-06-08 13:25:00,49.09,49.13,49.01,49.1,53474.62834290576,22.9785,22.9972,22.941,22.9832,53474.6283
2009-06-08 13:30:00,49.11,49.14,49.07,49.11,30618.5371963412,22.9879,23.0019,22.9691,22.9879,30618.5372
2009-06-08 13:35:00,49.11,49.14,48.98,48.99,37410.67748989576,22.9879,23.0019,22.927,22.9317,37410.6775
2009-06-08 13:40:00,48.98,49.09,48.95,49.07,41291.90051478408,22.927,22.9785,22.913,22.9691,41291.9005
2009-06-08 13:45:00,49.09,49.35,49.07,49.27,61883.94489683045,22.9785,23.1002,22.9691,23.0628,61883.9449
2009-06-08 13:50:00,49.28,49.28,49.2,49.22,44418.44128483301,23.0674,23.0674,23.03,23.0393,44418.4413
2009-06-08 13:55:00,49.23,49.28,49.22,49.26,16818.63310784939,23.044,23.0674,23.0393,23.0581,16818.6331
2009-06-08 14:00:00,49.29,49.31,49.22,49.26,41184.08876409274,23.0721,23.0815,23.0393,23.0581,41184.0888
2009-06-08 14:05:00,49.28,49.3,49.11,49.15,37518.4892405871,23.0674,23.0768,22.9879,23.0066,37518.4892
2009-06-08 14:10:00,49.15,49.19,49.09,49.1,29540.419689427777,23.0066,23.0253,22.9785,22.9832,29540.4197
2009-06-08 14:15:00,49.1,49.12,49.07,49.1,27707.61992767496,22.9832,22.9925,22.9691,22.9832,27707.6199
2009-06-08 14:20:00,49.08,49.1,49.01,49.09,38596.606747500526,22.9738,22.9832,22.941,22.9785,38596.6067
2009-06-08 14:25:00,49.09,49.13,49.07,49.09,55091.80460327589,22.9785,22.9972,22.9691,22.9785,55091.8046
2009-06-08 14:30:00,49.1,49.42,49.1,49.29,69969.82619868113,22.9832,23.133,22.9832,23.0721,69969.8262
2009-06-08 14:35:00,49.29,49.41,49.28,49.4,44095.00603275898,23.0721,23.1283,23.0674,23.1236,44095.006
2009-06-08 14:40:00,49.4,49.42,49.34,49.35,61237.0743926824,23.1236,23.133,23.0955,23.1002,61237.0744
2009-06-08 14:45:00,49.35,49.56,49.32,49.5,98971.18713465218,23.1002,23.1985,23.0862,23.1704,98971.1871
2009-06-08 14:50:00,49.51,49.62,49.47,49.49,63177.68590512656,23.1751,23.2266,23.1564,23.1657,63177.6859
2009-06-08 14:55:00,49.49,49.6,49.48,49.55,61129.26264199106,23.1657,23.2172,23.161,23.1938,61129.2626
2009-06-08 15:00:00,49.56,49.73,49.53,49.64,99510.2458881089,23.1985,23.2781,23.1845,23.2359,99510.2459
2009-06-08 15:05:00,49.65,49.77,49.56,49.7,95844.64636460326,23.2406,23.2968,23.1985,23.264,95844.6464
2009-06-08 15:10:00,49.71,49.74,49.6,49.64,89699.37657519676,23.2687,23.2828,23.2172,23.2359,89699.3766
2009-06-08 15:15:00,49.64,49.99,49.56,49.95,136166.24112316527,23.2359,23.3998,23.1985,23.3811,136166.2411
2009-06-08 15:20:00,49.93,50.4,49.9,50.16,263923.16569240583,23.3717,23.5917,23.3576,23.4793,263923.1657
2009-06-08 15:25:00,50.18,50.26,50.09,50.11,105332.08042544138,23.4887,23.5262,23.4466,23.4559,105332.0804
2009-06-08 15:30:00,50.1,50.49,50.09,50.42,181015.92941076364,23.4513,23.6338,23.4466,23.6011,181015.9294
2009-06-08 15:35:00,50.43,50.63,50.18,50.21,189209.62246330568,23.6057,23.6994,23.4887,23.5028,189209.6225
2009-06-08 15:40:00,50.22,50.44,50.06,50.06,148780.2159540523,23.5074,23.6104,23.4325,23.4325,148780.216
2009-06-08 15:45:00,50.05,50.35,49.99,50.03,165059.790308445,23.4279,23.5683,23.3998,23.4185,165059.7903
2009-06-08 15:50:00,50.03,50.19,49.87,49.9,132285.01809827695,23.4185,23.4934,23.3436,23.3576,132285.0181
2009-06-08 15:55:00,49.92,50.07,49.8,49.89,245271.7328228036,23.367,23.4372,23.3108,23.353,245271.7328
2009-06-09 09:30:00,50.34,50.34,49.87,50.03,73311.99047011272,23.5636,23.5636,23.3436,23.4185,73311.9905
2009-06-09 09:35:00,50.07,50.23,49.79,49.86,78486.95450329715,23.4372,23.5121,23.3062,23.3389,78486.9545
2009-06-09 09:40:00,49.86,49.86,49.54,49.77,105763.32742820674,23.3389,23.3389,23.1891,23.2968,105763.3274
2009-06-09 09:45:00,49.77,49.9,49.58,49.68,125600.68955541372,23.2968,23.3576,23.2079,23.2547,125600.6896
2009-06-09 09:50:00,49.67,49.68,49.29,49.55,117838.24350563707,23.25,23.2547,23.0721,23.1938,117838.2435
2009-06-09 09:55:00,49.55,49.6,49.2,49.4,90022.81182727078,23.1938,23.2172,23.03,23.1236,90022.8118
2009-06-09 10:00:00,49.4,49.63,49.37,49.62,101235.23389917036,23.1236,23.2313,23.1096,23.2266,101235.2339
2009-06-09 10:05:00,49.59,49.76,49.45,49.54,106410.1979323548,23.2125,23.2921,23.147,23.1891,106410.1979
2009-06-09 10:10:00,49.53,49.66,49.47,49.6,80535.37776643266,23.1845,23.2453,23.1564,23.2172,80535.3778
2009-06-09 10:15:00,49.63,49.73,49.49,49.62,126355.37181025311,23.2313,23.2781,23.1657,23.2266,126355.3718
2009-06-09 10:20:00,49.62,49.62,49.52,49.61,77516.64874707507,23.2266,23.2266,23.1798,23.2219,77516.6487
2009-06-09 10:25:00,49.59,49.67,49.53,49.64,53474.62834290576,23.2125,23.25,23.1845,23.2359,53474.6283
2009-06-09 10:30:00,49.64,49.65,49.54,49.6,41507.52401616677,23.2359,23.2406,23.1891,23.2172,41507.524
2009-06-09 10:35:00,49.6,49.61,49.48,49.56,44741.87653690703,23.2172,23.2219,23.161,23.1985,44741.8765
2009-06-09 10:40:00,49.56,49.62,49.55,49.61,45819.99404382046,23.1985,23.2266,23.1938,23.2219,45819.994
2009-06-09 10:45:00,49.61,49.63,49.42,49.48,27599.808176983617,23.2219,23.2313,23.133,23.161,27599.8082
2009-06-09 10:50:00,49.47,49.48,49.38,49.43,35577.87772814294,23.1564,23.161,23.1142,23.1376,35577.8777
2009-06-09 10:55:00,49.41,49.53,49.41,49.49,48084.04080833864,23.1283,23.1845,23.1283,23.1657,48084.0408
2009-06-09 11:00:00,49.48,49.6,49.43,49.59,74282.29622633482,23.161,23.2172,23.1376,23.2125,74282.2962
2009-06-09 11:05:00,49.59,49.59,49.49,49.49,64794.86216549669,23.2125,23.2125,23.1657,23.1657,64794.8622
2009-06-09 11:10:00,49.48,49.49,49.4,49.44,36979.43048713039,23.161,23.1657,23.1236,23.1423,36979.4305
2009-06-09 11:15:00,49.46,49.5,49.42,49.48,34607.571971920865,23.1517,23.1704,23.133,23.161,34607.572
2009-06-09 11:20:00,49.47,49.58,49.37,49.58,67597.9676834716,23.1564,23.2079,23.1096,23.2079,67597.9677
2009-06-09 11:25:00,49.57,49.6,49.48,49.56,53259.00484152307,23.2032,23.2172,23.161,23.1985,53259.0048
2009-06-09 11:30:00,49.56,49.62,49.55,49.57,61129.26264199106,23.1985,23.2266,23.1938,23.2032,61129.2626
2009-06-09 11:35:00,49.59,49.6,49.54,49.6,39135.66550095724,23.2125,23.2172,23.1891,23.2172,39135.6655
2009-06-09 11:40:00,49.6,49.62,49.54,49.59,46682.4880493512,23.2172,23.2266,23.1891,23.2125,46682.488
2009-06-09 11:45:00,49.59,49.61,49.54,49.56,40321.594758562,23.2125,23.2219,23.1891,23.1985,40321.5948
2009-06-09 11:50:00,49.56,49.69,49.55,49.67,49162.15831525207,23.1985,23.2593,23.1938,23.25,49162.1583
2009-06-09 11:55:00,49.67,49.67,49.6,49.64,49809.02881940012,23.25,23.25,23.2172,23.2359,49809.0288
2009-06-09 12:00:00,49.64,49.65,49.58,49.61,32559.14870878536,23.2359,23.2406,23.2079,23.2219,32559.1487
2009-06-09 12:05:00,49.61,49.78,49.61,49.73,75468.22548393958,23.2219,23.3015,23.2219,23.2781,75468.2255
2009-06-09 12:10:00,49.73,49.73,49.6,49.6,49809.02881940012,23.2781,23.2781,23.2172,23.2172,49809.0288
2009-06-09 12:15:00,49.6,49.74,49.6,49.67,56385.54561157199,23.2172,23.2828,23.2172,23.25,56385.5456
2009-06-09 12:20:00,49.66,49.72,49.61,49.62,87219.70630929589,23.2453,23.2734,23.2219,23.2266,87219.7063
2009-06-09 12:25:00,49.62,49.73,49.59,49.7,68568.27343969367,23.2266,23.2781,23.2125,23.264,68568.2734
2009-06-09 12:30:00,49.71,49.81,49.69,49.81,41507.52401616677,23.2687,23.3155,23.2593,23.3155,41507.524
2009-06-09 12:35:00,49.81,49.82,49.69,49.69,77085.40174430971,23.3155,23.3202,23.2593,23.2593,77085.4017
2009-06-09 12:40:00,49.7,49.71,49.51,49.6,56385.54561157199,23.264,23.2687,23.1751,23.2172,56385.5456
2009-06-09 12:45:00,49.6,49.64,49.58,49.6,54121.49884705381,23.2172,23.2359,23.2079,23.2172,54121.4988
2009-06-09 12:50:00,49.6,49.64,49.57,49.61,46898.11155073388,23.2172,23.2359,23.2032,23.2219,46898.1116
2009-06-09 12:55:00,49.6,49.63,49.58,49.59,34284.13671984684,23.2172,23.2313,23.2079,23.2125,34284.1367
2009-06-09 13:00:00,49.6,49.6,49.5,49.56,78055.70750053179,23.2172,23.2172,23.1704,23.1985,78055.7075
2009-06-09 13:05:00,49.57,49.57,49.45,49.48,46035.61754520314,23.2032,23.2032,23.147,23.161,46035.6175
2009-06-09 13:10:00,49.47,49.48,49.28,49.35,43879.38253137629,23.1564,23.161,23.0674,23.1002,43879.3825
2009-06-09 13:15:00,49.35,49.45,49.35,49.4,36763.80698574771,23.1002,23.147,23.1002,23.1236,36763.807
2009-06-09 13:20:00,49.39,49.42,49.35,49.37,33745.07796639013,23.1189,23.133,23.1002,23.1096,33745.078
2009-06-09 13:25:00,49.38,49.62,49.38,49.61,45280.93529036375,23.1142,23.2266,23.1142,23.2219,45280.9353
2009-06-09 13:30:00,49.61,49.62,49.52,49.62,37087.24223782173,23.2219,23.2266,23.1798,23.2266,37087.2422
2009-06-09 13:35:00,49.63,49.73,49.54,49.72,64579.23866411401,23.2313,23.2781,23.1891,23.2734,64579.2387
2009-06-09 13:40:00,49.73,49.74,49.61,49.61,45819.99404382046,23.2781,23.2828,23.2219,23.2219,45819.994
2009-06-09 13:45:00,49.64,49.64,49.59,49.64,30295.10194426717,23.2359,23.2359,23.2125,23.2359,30295.1019
2009-06-09 13:50:00,49.64,49.75,49.58,49.73,40860.65351201871,23.2359,23.2874,23.2079,23.2781,40860.6535
2009-06-09 13:55:00,49.74,49.91,49.73,49.89,53582.4400935971,23.2828,23.3623,23.2781,23.353,53582.4401
2009-06-09 14:00:00,49.9,49.91,49.76,49.78,64363.61516273132,23.3576,23.3623,23.2921,23.3015,64363.6152
2009-06-09 14:05:00,49.8,49.86,49.79,49.83,49701.21706870878,23.3108,23.3389,23.3062,23.3249,49701.2171
2009-06-09 14:10:00,49.84,49.85,49.78,49.84,38165.35974473516,23.3296,23.3342,23.3015,23.3296,38165.3597
2009-06-09 14:15:00,49.82,49.87,49.8,49.86,59188.651129546895,23.3202,23.3436,23.3108,23.3389,59188.6511
2009-06-09 14:20:00,49.86,49.9,49.78,49.81,69215.14394384173,23.3389,23.3576,23.3015,23.3155,69215.1439
2009-06-09 14:25:00,49.85,49.88,49.81,49.87,52504.32258668367,23.3342,23.3483,23.3155,23.3436,52504.3226
2009-06-09 14:30:00,49.87,50.02,49.86,50.0,81613.49527334608,23.3436,23.4138,23.3389,23.4045,81613.4953
2009-06-09 14:35:00,49.99,50.03,49.9,49.93,59296.46288023824,23.3998,23.4185,23.3576,23.3717,59296.4629
2009-06-09 14:40:00,49.91,50.04,49.91,49.98,108566.43294618164,23.3623,23.4232,23.3623,23.3951,108566.4329
2009-06-09 14:45:00,49.98,49.99,49.82,49.83,87327.51805998723,23.3951,23.3998,23.3202,23.3249,87327.5181
2009-06-09 14:50:00,49.84,49.87,49.73,49.73,49809.02881940012,23.3296,23.3436,23.2781,23.2781,49809.0288
2009-06-09 14:55:00,49.73,49.83,49.66,49.82,89591.5648245054,23.2781,23.3249,23.2453,23.3202,89591.5648
2009-06-09 15:00:00,49.83,49.84,49.6,49.61,100157.11639225695,23.3249,23.3296,23.2172,23.2219,100157.1164
2009-06-09 15:05:00,49.61,49.69,49.6,49.62,83554.10678579024,23.2219,23.2593,23.2172,23.2266,83554.1068
2009-06-09 15:10:00,49.61,49.61,49.41,49.43,136381.86462454795,23.2219,23.2219,23.1283,23.1376,136381.8646
2009-06-09 15:15:00,49.43,49.44,49.27,49.37,174762.84787066578,23.1376,23.1423,23.0628,23.1096,174762.8479
2009-06-09 15:20:00,49.38,49.42,49.31,49.37,79133.82500744521,23.1142,23.133,23.0815,23.1096,79133.825
2009-06-09 15:25:00,49.36,49.49,49.35,49.46,100911.79864709637,23.1049,23.1657,23.1002,23.1517,100911.7986
2009-06-09 15:30:00,49.46,49.58,49.37,49.58,135195.9353669432,23.1517,23.2079,23.1096,23.2079,135195.9354
2009-06-09 15:35:00,49.55,49.62,49.54,49.59,154925.48574345882,23.1938,23.2266,23.1891,23.2125,154925.4857
2009-06-09 15:40:00,49.58,49.59,49.48,49.57,90238.43532865346,23.2079,23.2125,23.161,23.2032,90238.4353
2009-06-09 15:45:00,49.59,49.59,49.29,49.41,154925.48574345882,23.2125,23.2125,23.0721,23.1283,154925.4857
2009-06-09 15:50:00,49.4,49.51,49.35,49.38,197079.88026377364,23.1236,23.1751,23.1002,23.1142,197079.8803
2009-06-09 15:55:00,49.38,49.54,49.32,49.43,279016.8107891937,23.1142,23.1891,23.0862,23.1376,279016.8108
2009-06-10 09:30:00,49.94,50.28,49.69,50.22,138753.7231397575,23.3764,23.5355,23.2593,23.5074,138753.7231
2009-06-10 09:35:00,50.22,50.22,49.8,49.9,110722.66796000848,23.5074,23.5074,23.3108,23.3576,110722.668
2009-06-10 09:40:00,49.92,49.95,49.48,49.48,75036.9784811742,23.367,23.3811,23.161,23.161,75036.9785
2009-06-10 09:45:00,49.5,49.6,49.35,49.37,84200.9772899383,23.1704,23.2172,23.1002,23.1096,84200.9773
2009-06-10 09:50:00,49.36,49.6,49.35,49.54,96491.5168687513,23.1049,23.2172,23.1002,23.1891,96491.5169
2009-06-10 09:55:00,49.54,49.68,49.51,49.64,112663.27947245265,23.1891,23.2547,23.1751,23.2359,112663.2795
2009-06-10 10:00:00,49.65,49.67,49.42,49.44,130020.97133375876,23.2406,23.25,23.133,23.1423,130020.9713
2009-06-10 10:05:00,49.46,49.68,49.46,49.6,61344.88614337374,23.1517,23.2547,23.1517,23.2172,61344.8861
2009-06-10 10:10:00,49.6,49.65,49.28,49.32,67166.72068070622,23.2172,23.2406,23.0674,23.0862,67166.7207
2009-06-10 10:15:00,49.31,49.46,49.17,49.36,138214.66438630078,23.0815,23.1517,23.0159,23.1049,138214.6644
2009-06-10 10:20:00,49.35,49.35,49.06,49.3,80966.62476919802,23.1002,23.1002,22.9645,23.0768,80966.6248
2009-06-10 10:25:00,49.29,49.39,49.24,49.28,56601.16911295468,23.0721,23.1189,23.0487,23.0674,56601.1691
2009-06-10 10:30:00,49.27,49.31,48.97,49.07,96491.5168687513,23.0628,23.0815,22.9223,22.9691,96491.5169
2009-06-10 10:35:00,49.08,49.15,48.88,48.9,64579.23866411401,22.9738,23.0066,22.8802,22.8896,64579.2387
2009-06-10 10:40:00,48.89,48.9,48.61,48.68,66196.41492448414,22.8849,22.8896,22.7538,22.7866,66196.4149
2009-06-10 10:45:00,48.66,48.69,48.27,48.37,77840.08399914911,22.7772,22.7913,22.5947,22.6415,77840.084
2009-06-10 10:50:00,48.38,48.59,48.35,48.59,101019.61039778768,22.6462,22.7444,22.6321,22.7444,101019.6104
2009-06-10 10:55:00,48.59,48.71,48.58,48.7,39351.28900233992,22.7444,22.8006,22.7398,22.7959,39351.289
2009-06-10 11:00:00,48.69,48.69,48.42,48.46,61129.26264199106,22.7913,22.7913,22.6649,22.6836,61129.2626
2009-06-10 11:05:00,48.46,48.52,48.36,48.42,70293.26145075515,22.6836,22.7117,22.6368,22.6649,70293.2615
2009-06-10 11:10:00,48.42,48.59,48.38,48.43,62638.62715166985,22.6649,22.7444,22.6462,22.6696,62638.6272
2009-06-10 11:15:00,48.43,48.44,48.16,48.42,126786.61881301847,22.6696,22.6742,22.5432,22.6649,126786.6188
2009-06-10 11:20:00,48.41,48.51,48.35,48.49,49701.21706870878,22.6602,22.707,22.6321,22.6976,49701.2171
2009-06-10 11:25:00,48.52,48.68,48.49,48.62,47005.92330142522,22.7117,22.7866,22.6976,22.7585,47005.9233
2009-06-10 11:30:00,48.59,48.67,48.54,48.58,42693.453273771534,22.7444,22.7819,22.721,22.7398,42693.4533
2009-06-10 11:35:00,48.58,48.69,48.58,48.66,40213.78300787066,22.7398,22.7913,22.7398,22.7772,40213.783
2009-06-10 11:40:00,48.66,48.68,48.61,48.65,22856.09114656456,22.7772,22.7866,22.7538,22.7725,22856.0911
2009-06-10 11:45:00,48.65,48.66,48.53,48.58,35146.630725377574,22.7725,22.7772,22.7164,22.7398,35146.6307
2009-06-10 11:50:00,48.58,48.61,48.56,48.59,25443.57316315677,22.7398,22.7538,22.7304,22.7444,25443.5732
2009-06-10 11:55:00,48.61,48.63,48.52,48.55,44957.50003828972,22.7538,22.7632,22.7117,22.7257,44957.5
2009-06-10 12:00:00,48.54,48.65,48.49,48.58,44418.44128483301,22.721,22.7725,22.6976,22.7398,44418.4413
2009-06-10 12:05:00,48.57,48.58,48.41,48.45,43987.19428206764,22.7351,22.7398,22.6602,22.6789,43987.1943
2009-06-10 12:10:00,48.44,48.51,48.44,48.5,28354.49043182301,22.6742,22.707,22.6742,22.7023,28354.4904
2009-06-10 12:15:00,48.49,48.55,48.46,48.47,48407.47606041267,22.6976,22.7257,22.6836,22.6883,48407.4761
2009-06-10 12:20:00,48.47,48.51,48.21,48.29,64471.42691342266,22.6883,22.707,22.5666,22.604,64471.4269
2009-06-10 12:25:00,48.29,48.42,48.29,48.34,37410.67748989576,22.604,22.6649,22.604,22.6274,37410.6775
2009-06-10 12:30:00,48.34,48.35,48.23,48.27,33637.26621569878,22.6274,22.6321,22.5759,22.5947,33637.2662
2009-06-10 12:35:00,48.27,48.28,48.25,48.28,24904.51440970006,22.5947,22.5993,22.5853,22.5993,24904.5144
2009-06-10 12:40:00,48.28,48.28,48.24,48.27,22963.9028972559,22.5993,22.5993,22.5806,22.5947,22963.9029
2009-06-10 12:45:00,48.26,48.28,48.2,48.2,46359.05279727717,22.59,22.5993,22.5619,22.5619,46359.0528
2009-06-10 12:50:00,48.2,48.32,48.2,48.27,27923.24342905764,22.5619,22.6181,22.5619,22.5947,27923.2434
2009-06-10 12:55:00,48.28,48.34,48.24,48.28,26737.31417145288,22.5993,22.6274,22.5806,22.5993,26737.3142
2009-06-10 13:00:00,48.29,48.32,48.09,48.13,112555.4677217613,22.604,22.6181,22.5104,22.5291,112555.4677
2009-06-10 13:05:00,48.1,48.2,48.01,48.13,68137.0264369283,22.5151,22.5619,22.473,22.5291,68137.0264
2009-06-10 13:10:00,48.13,48.22,48.07,48.09,39674.72425441394,22.5291,22.5713,22.501,22.5104,39674.7243
2009-06-10 13:15:00,48.09,48.12,47.96,47.99,43987.19428206764,22.5104,22.5244,22.4496,22.4636,43987.1943
2009-06-10 13:20:00,47.99,47.99,47.79,47.98,72880.74346734736,22.4636,22.4636,22.37,22.4589,72880.7435
2009-06-10 13:25:00,47.98,48.07,47.92,47.94,50994.958077004885,22.4589,22.501,22.4308,22.4402,50994.9581
2009-06-10 13:30:00,47.94,48.0,47.87,47.89,44202.81778345032,22.4402,22.4683,22.4074,22.4168,44202.8178
2009-06-10 13:35:00,47.9,47.99,47.84,47.86,56062.11035949797,22.4215,22.4636,22.3934,22.4027,56062.1104
2009-06-10 13:40:00,47.86,47.94,47.8,47.84,94119.6583535418,22.4027,22.4402,22.3747,22.3934,94119.6584
2009-06-10 13:45:00,47.84,47.89,47.67,47.69,100264.9281429483,22.3934,22.4168,22.3138,22.3232,100264.9281
2009-06-10 13:50:00,47.68,47.81,47.68,47.69,82260.36577749414,22.3185,22.3793,22.3185,22.3232,82260.3658
2009-06-10 13:55:00,47.69,47.91,47.68,47.86,80211.94251435864,22.3232,22.4261,22.3185,22.4027,80211.9425
2009-06-10 14:00:00,47.86,47.87,47.45,47.54,108997.679948947,22.4027,22.4074,22.2108,22.253,108997.6799
2009-06-10 14:05:00,47.54,47.58,47.38,47.58,104900.833422676,22.253,22.2717,22.1781,22.2717,104900.8334
2009-06-10 14:10:00,47.57,47.84,47.56,47.84,111153.91496277388,22.267,22.3934,22.2623,22.3934,111153.915
2009-06-10 14:15:00,47.84,47.92,47.74,47.92,85925.96530099977,22.3934,22.4308,22.3466,22.4308,85925.9653
2009-06-10 14:20:00,47.92,48.02,47.84,47.86,89052.5060710487,22.4308,22.4776,22.3934,22.4027,89052.5061
2009-06-10 14:25:00,47.84,48.01,47.81,47.92,69430.76744522441,22.3934,22.473,22.3793,22.4308,69430.7674
2009-06-10 14:30:00,47.9,48.03,47.8,48.0,67813.59118485427,22.4215,22.4823,22.3747,22.4683,67813.5912
2009-06-10 14:35:00,48.0,48.2,48.0,48.19,94443.0936056158,22.4683,22.5619,22.4683,22.5572,94443.0936
2009-06-10 14:40:00,48.17,48.18,48.05,48.06,67705.77943416293,22.5479,22.5525,22.4917,22.4964,67705.7794
2009-06-10 14:45:00,48.06,48.26,48.06,48.25,70508.88495213783,22.4964,22.59,22.4964,22.5853,70508.885
2009-06-10 14:50:00,48.24,48.27,48.0,48.19,99510.2458881089,22.5806,22.5947,22.4683,22.5572,99510.2459
2009-06-10 14:55:00,48.2,48.41,48.16,48.23,94119.6583535418,22.5619,22.6602,22.5432,22.5759,94119.6584
2009-06-10 15:00:00,48.24,48.26,47.97,48.05,76007.28423739629,22.5806,22.59,22.4542,22.4917,76007.2842
2009-06-10 15:05:00,48.03,48.04,47.82,47.93,90993.11758349286,22.4823,22.487,22.384,22.4355,90993.1176
2009-06-10 15:10:00,47.92,48.02,47.9,47.92,81505.68352265474,22.4308,22.4776,22.4215,22.4308,81505.6835
2009-06-10 15:15:00,47.93,48.0,47.85,47.92,94550.90535630716,22.4355,22.4683,22.3981,22.4308,94550.9054
2009-06-10 15:20:00,47.93,48.2,47.93,48.04,69430.76744522441,22.4355,22.5619,22.4355,22.487,69430.7674
2009-06-10 15:25:00,48.05,48.13,47.89,48.0,98863.37538396084,22.4917,22.5291,22.4168,22.4683,98863.3754
2009-06-10 15:30:00,48.0,48.32,47.97,48.18,134764.68836417783,22.4683,22.6181,22.4542,22.5525,134764.6884
2009-06-10 15:35:00,48.18,48.42,48.15,48.22,134010.00610933843,22.5525,22.6649,22.5385,22.5713,134010.0061
2009-06-10 15:40:00,48.22,48.53,48.09,48.52,150505.2039651138,22.5713,22.7164,22.5104,22.7117,150505.204
2009-06-10 15:45:00,48.52,48.63,48.37,48.52,180045.62365454156,22.7117,22.7632,22.6415,22.7117,180045.6237
2009-06-10 15:50:00,48.52,48.92,48.31,48.83,235784.2987619655,22.7117,22.8989,22.6134,22.8568,235784.2988
2009-06-10 15:55:00,48.84,49.02,48.77,48.92,485045.0663603488,22.8615,22.9457,22.8287,22.8989,485045.0664
2009-06-11 09:30:00,49.04,49.36,48.88,49.29,110075.79745586043,22.9551,23.1049,22.8802,23.0721,110075.7975
2009-06-11 09:35:00,49.29,49.38,48.96,49.2,66519.85017655818,23.0721,23.1142,22.9176,23.03,66519.8502
2009-06-11 09:40:00,49.19,49.19,48.81,48.84,64040.179910657294,23.0253,23.0253,22.8474,22.8615,64040.1799
2009-06-11 09:45:00,48.84,49.39,48.84,49.39,106733.63318442882,22.8615,23.1189,22.8615,23.1189,106733.6332
2009-06-11 09:50:00,49.36,49.53,49.36,49.4,78702.57800467985,23.1049,23.1845,23.1049,23.1236,78702.578
2009-06-11 09:55:00,49.4,49.4,49.09,49.13,72557.30821527334,23.1236,23.1236,22.9785,22.9972,72557.3082
2009-06-11 10:00:00,49.12,49.3,49.09,49.3,74497.9197277175,22.9925,23.0768,22.9785,23.0768,74497.9197
2009-06-11 10:05:00,49.3,49.49,49.16,49.23,117191.37300148905,23.0768,23.1657,23.0113,23.044,117191.373
2009-06-11 10:10:00,49.22,49.42,49.21,49.42,46682.4880493512,23.0393,23.133,23.0347,23.133,46682.488
2009-06-11 10:15:00,49.41,49.63,49.26,49.31,89699.37657519676,23.1283,23.2313,23.0581,23.0815,89699.3766
2009-06-11 10:20:00,49.31,49.37,49.09,49.16,49809.02881940012,23.0815,23.1096,22.9785,23.0113,49809.0288
2009-06-11 10:25:00,49.17,49.29,49.15,49.2,39674.72425441394,23.0159,23.0721,23.0066,23.03,39674.7243
2009-06-11 10:30:00,49.21,49.24,48.98,49.02,45280.93529036375,23.0347,23.0487,22.927,22.9457,45280.9353
2009-06-11 10:35:00,49.02,49.09,48.89,49.07,44526.25303552435,22.9457,22.9785,22.8849,22.9691,44526.253
2009-06-11 10:40:00,49.05,49.14,49.04,49.04,29216.98443735375,22.9598,23.0019,22.9551,22.9551,29216.9844
2009-06-11 10:45:00,49.05,49.17,49.05,49.14,25767.0084152308,22.9598,23.0159,22.9598,23.0019,25767.0084
2009-06-11 10:50:00,49.14,49.14,48.98,48.99,25982.63191661348,23.0019,23.0019,22.927,22.9317,25982.6319
2009-06-11 10:55:00,48.99,48.99,48.62,48.62,47005.92330142522,22.9317,22.9317,22.7585,22.7585,47005.9233
2009-06-11 11:00:00,48.63,48.68,48.48,48.59,41830.9592682408,22.7632,22.7866,22.693,22.7444,41830.9593
2009-06-11 11:05:00,48.58,48.61,48.38,48.38,39351.28900233992,22.7398,22.7538,22.6462,22.6462,39351.289
2009-06-11 11:10:00,48.41,48.55,48.32,48.53,48407.47606041267,22.6602,22.7257,22.6181,22.7164,48407.4761
2009-06-11 11:15:00,48.53,48.72,48.52,48.7,56816.79261433736,22.7164,22.8053,22.7117,22.7959,56816.7926
2009-06-11 11:20:00,48.69,48.86,48.69,48.85,119563.23151669856,22.7913,22.8708,22.7913,22.8662,119563.2315
2009-06-11 11:25:00,48.84,48.84,48.72,48.74,36548.18348436502,22.8615,22.8615,22.8053,22.8147,36548.1835
2009-06-11 11:30:00,48.73,48.78,48.52,48.55,39674.72425441394,22.81,22.8334,22.7117,22.7257,39674.7243
2009-06-11 11:35:00,48.53,48.54,48.48,48.54,21885.78539034248,22.7164,22.721,22.693,22.721,21885.7854
2009-06-11 11:40:00,48.54,48.55,48.34,48.34,44849.68828759838,22.721,22.7257,22.6274,22.6274,44849.6883
2009-06-11 11:45:00,48.34,48.45,48.24,48.44,34715.383722612205,22.6274,22.6789,22.5806,22.6742,34715.3837
2009-06-11 11:50:00,48.45,48.67,48.43,48.66,39782.53600510529,22.6789,22.7819,22.6696,22.7772,39782.536
2009-06-11 11:55:00,48.66,48.77,48.52,48.54,47005.92330142522,22.7772,22.8287,22.7117,22.721,47005.9233
2009-06-11 12:00:00,48.54,48.61,48.39,48.56,98755.5636332695,22.721,22.7538,22.6508,22.7304,98755.5636
2009-06-11 12:05:00,48.55,48.58,48.37,48.4,47544.98205488193,22.7257,22.7398,22.6415,22.6555,47544.9821
2009-06-11 12:10:00,48.38,48.46,48.25,48.31,55630.8633567326,22.6462,22.6836,22.5853,22.6134,55630.8634
2009-06-11 12:15:00,48.34,48.42,48.26,48.35,45604.37054243777,22.6274,22.6649,22.59,22.6321,45604.3705
2009-06-11 12:20:00,48.34,48.52,48.34,48.41,34931.007223994886,22.6274,22.7117,22.6274,22.6602,34931.0072
2009-06-11 12:25:00,48.41,48.41,48.23,48.32,84847.84779408635,22.6602,22.6602,22.5759,22.6181,84847.8478
2009-06-11 12:30:00,48.32,48.56,48.31,48.55,40321.594758562,22.6181,22.7304,22.6134,22.7257,40321.5948
2009-06-11 12:35:00,48.56,48.62,48.46,48.62,53798.06359497978,22.7304,22.7585,22.6836,22.7585,53798.0636
2009-06-11 12:40:00,48.63,48.74,48.61,48.71,48838.72306317804,22.7632,22.8147,22.7538,22.8006,48838.7231
2009-06-11 12:45:00,48.72,48.78,48.63,48.69,47868.41730695596,22.8053,22.8334,22.7632,22.7913,47868.4173
2009-06-11 12:50:00,48.69,48.8,48.69,48.75,56493.35736226334,22.7913,22.8427,22.7913,22.8193,56493.3574
2009-06-11 12:55:00,48.75,48.82,48.7,48.77,46143.429295894486,22.8193,22.8521,22.7959,22.8287,46143.4293
2009-06-11 13:00:00,48.77,49.03,48.69,48.81,128295.98332269728,22.8287,22.9504,22.7913,22.8474,128295.9833
2009-06-11 13:05:00,48.8,48.84,48.64,48.73,52073.075583918304,22.8427,22.8615,22.7679,22.81,52073.0756
2009-06-11 13:10:00,48.73,48.86,48.71,48.71,33206.01921293341,22.81,22.8708,22.8006,22.8006,33206.0192
2009-06-11 13:15:00,48.71,48.93,48.71,48.92,34823.195473303545,22.8006,22.9036,22.8006,22.8989,34823.1955
2009-06-11 13:20:00,48.92,49.09,48.88,49.08,56924.60436502871,22.8989,22.9785,22.8802,22.9738,56924.6044
2009-06-11 13:25:00,49.09,49.25,49.02,49.25,87866.57681344393,22.9785,23.0534,22.9457,23.0534,87866.5768
2009-06-11 13:30:00,49.24,49.35,49.12,49.22,96060.26986598596,23.0487,23.1002,22.9925,23.0393,96060.2699
2009-06-11 13:35:00,49.2,49.22,48.95,49.06,84740.03604339501,23.03,23.0393,22.913,22.9645,84740.036
2009-06-11 13:40:00,49.06,49.09,48.9,49.07,62962.06240374388,22.9645,22.9785,22.8896,22.9691,62962.0624
2009-06-11 13:45:00,49.08,49.17,48.94,48.95,58973.02762816421,22.9738,23.0159,22.9083,22.913,58973.0276
2009-06-11 13:50:00,48.94,48.96,48.83,48.84,93796.22310146777,22.9083,22.9176,22.8568,22.8615,93796.2231
2009-06-11 13:55:00,48.84,48.93,48.81,48.87,29324.796188045093,22.8615,22.9036,22.8474,22.8755,29324.7962
2009-06-11 14:00:00,48.87,48.89,48.62,48.67,57355.85136779408,22.8755,22.8849,22.7585,22.7819,57355.8514
2009-06-11 14:05:00,48.7,48.84,48.68,48.78,34499.76022122952,22.7959,22.8615,22.7866,22.8334,34499.7602
2009-06-11 14:10:00,48.77,48.92,48.73,48.83,51534.0168304616,22.8287,22.8989,22.81,22.8568,51534.0168
2009-06-11 14:15:00,48.84,48.94,48.69,48.84,81182.24827058072,22.8615,22.9083,22.7913,22.8615,81182.2483
2009-06-11 14:20:00,48.83,48.86,48.71,48.73,46682.4880493512,22.8568,22.8708,22.8006,22.81,46682.488
2009-06-11 14:25:00,48.75,48.92,48.72,48.9,31912.278204637307,22.8193,22.8989,22.8053,22.8896,31912.2782
2009-06-11 14:30:00,48.9,48.94,48.81,48.85,39782.53600510529,22.8896,22.9083,22.8474,22.8662,39782.536
2009-06-11 14:35:00,48.84,48.86,48.56,48.67,103607.0924143799,22.8615,22.8708,22.7304,22.7819,103607.0924
2009-06-11 14:40:00,48.67,48.73,48.58,48.66,44418.44128483301,22.7819,22.81,22.7398,22.7772,44418.4413
2009-06-11 14:45:00,48.63,48.69,48.57,48.59,57355.85136779408,22.7632,22.7913,22.7351,22.7444,57355.8514
2009-06-11 14:50:00,48.61,48.71,48.49,48.71,56169.92211018931,22.7538,22.8006,22.6976,22.8006,56169.9221
2009-06-11 14:55:00,48.7,48.83,48.65,48.72,69430.76744522441,22.7959,22.8568,22.7725,22.8053,69430.7674
2009-06-11 15:00:00,48.72,48.83,48.58,48.71,71479.1907083599,22.8053,22.8568,22.7398,22.8006,71479.1907
2009-06-11 15:05:00,48.7,48.99,48.7,48.9,63932.368159965954,22.7959,22.9317,22.7959,22.8896,63932.3682
2009-06-11 15:10:00,48.9,48.9,48.71,48.86,61560.50964475643,22.8896,22.8896,22.8006,22.8708,61560.5096
2009-06-11 15:15:00,48.85,48.9,48.72,48.75,49377.78181663475,22.8662,22.8896,22.8053,22.8193,49377.7818
2009-06-11 15:20:00,48.75,48.83,48.59,48.77,60805.82738991703,22.8193,22.8568,22.7444,22.8287,60805.8274
2009-06-11 15:25:00,48.78,48.85,48.58,48.59,65441.73266964475,22.8334,22.8662,22.7398,22.7444,65441.7327
2009-06-11 15:30:00,48.58,48.66,48.41,48.61,141664.64040842373,22.7398,22.7772,22.6602,22.7538,141664.6404
2009-06-11 15:35:00,48.61,48.83,48.5,48.67,90238.43532865346,22.7538,22.8568,22.7023,22.7819,90238.4353
2009-06-11 15:40:00,48.67,48.83,48.51,48.61,117730.43175494572,22.7819,22.8568,22.707,22.7538,117730.4318
2009-06-11 15:45:00,48.61,48.88,48.59,48.78,142958.3814167198,22.7538,22.8802,22.7444,22.8334,142958.3814
2009-06-11 15:50:00,48.79,48.82,48.49,48.55,170989.43659646882,22.8381,22.8521,22.6976,22.7257,170989.4366
2009-06-11 15:55:00,48.54,48.55,48.24,48.38,416692.4164220378,22.721,22.7257,22.5806,22.6462,416692.4164
2009-06-12 09:30:00,48.94,49.25,48.64,48.64,191904.9162305892,22.9083,23.0534,22.7679,22.7679,191904.9162
2009-06-12 09:35:00,48.66,49.1,48.62,49.1,123767.8897936609,22.7772,22.9832,22.7585,22.9832,123767.8898
2009-06-12 09:40:00,49.07,49.44,49.07,49.2,158914.5205190385,22.9691,23.1423,22.9691,23.03,158914.5205
2009-06-12 09:45:00,49.22,49.52,49.18,49.35,164628.5433056796,23.0393,23.1798,23.0206,23.1002,164628.5433
2009-06-12 09:50:00,49.39,49.53,49.34,49.42,109213.3034503297,23.1189,23.1845,23.0955,23.133,109213.3035
2009-06-12 09:55:00,49.42,49.6,49.23,49.25,164951.97855775364,23.133,23.2172,23.044,23.0534,164951.9786
2009-06-12 10:00:00,49.25,49.35,49.11,49.24,98432.12838119548,23.0534,23.1002,22.9879,23.0487,98432.1284
2009-06-12 10:05:00,49.22,49.26,49.07,49.11,89807.1883258881,23.0393,23.0581,22.9691,22.9879,89807.1883
2009-06-12 10:10:00,49.12,49.12,48.87,48.92,92179.04684109762,22.9925,22.9925,22.8755,22.8989,92179.0468
2009-06-12 10:15:00,48.91,49.2,48.89,49.19,92610.293843863,22.8942,23.03,22.8849,23.0253,92610.2938
2009-06-12 10:20:00,49.18,49.35,49.14,49.16,90777.49408211018,23.0206,23.1002,23.0019,23.0113,90777.4941
2009-06-12 10:25:00,49.16,49.21,49.11,49.21,82475.98927887682,23.0113,23.0347,22.9879,23.0347,82475.9893
2009-06-12 10:30:00,49.2,49.27,49.2,49.26,46251.24104658583,23.03,23.0628,23.03,23.0581,46251.241
2009-06-12 10:35:00,49.25,49.4,49.25,49.35,59512.08638162093,23.0534,23.1236,23.0534,23.1002,59512.0864
2009-06-12 10:40:00,49.35,49.47,49.27,49.37,67382.34418208891,23.1002,23.1564,23.0628,23.1096,67382.3442
2009-06-12 10:45:00,49.37,49.44,49.28,49.4,53690.25184428844,23.1096,23.1423,23.0674,23.1236,53690.2518
2009-06-12 10:50:00,49.41,49.65,49.4,49.65,68137.0264369283,23.1283,23.2406,23.1236,23.2406,68137.0264
2009-06-12 10:55:00,49.63,49.65,49.44,49.47,71587.00245905125,23.2313,23.2406,23.1423,23.1564,71587.0025
2009-06-12 11:00:00,49.47,49.58,49.35,49.37,47113.73505211656,23.1564,23.2079,23.1002,23.1096,47113.7351
2009-06-12 11:05:00,49.36,49.46,49.29,49.46,52504.32258668367,23.1049,23.1517,23.0721,23.1517,52504.3226
2009-06-12 11:10:00,49.47,49.55,49.43,49.52,37410.67748989576,23.1564,23.1938,23.1376,23.1798,37410.6775
2009-06-12 11:15:00,49.52,49.62,49.42,49.48,41723.14751754945,23.1798,23.2266,23.133,23.161,41723.1475
2009-06-12 11:20:00,49.48,49.68,49.46,49.64,56601.16911295468,23.161,23.2547,23.1517,23.2359,56601.1691
2009-06-12 11:25:00,49.63,49.63,49.45,49.56,82260.36577749414,23.2313,23.2313,23.147,23.1985,82260.3658
2009-06-12 11:30:00,49.57,49.64,49.48,49.62,28354.49043182301,23.2032,23.2359,23.161,23.2266,28354.4904
2009-06-12 11:35:00,49.64,49.67,49.35,49.46,85279.09479685171,23.2359,23.25,23.1002,23.1517,85279.0948
2009-06-12 11:40:00,49.46,49.55,49.35,49.54,62423.003650287166,23.1517,23.1938,23.1002,23.1891,62423.0037
2009-06-12 11:45:00,49.56,49.58,49.43,49.54,28031.055179748982,23.1985,23.2079,23.1376,23.1891,28031.0552
2009-06-12 11:50:00,49.53,49.55,48.82,49.5,58649.592376090186,23.1845,23.1938,22.8521,23.1704,58649.5924
2009-06-12 11:55:00,49.51,49.61,49.5,49.54,21346.726636885767,23.1751,23.2219,23.1704,23.1891,21346.7266
2009-06-12 12:00:00,49.52,49.57,49.48,49.55,16926.444858540734,23.1798,23.2032,23.161,23.1938,16926.4449
2009-06-12 12:05:00,49.58,49.77,49.55,49.7,82260.36577749414,23.2079,23.2968,23.1938,23.264,82260.3658
2009-06-12 12:10:00,49.7,49.86,49.7,49.76,68676.08519038501,23.264,23.3389,23.264,23.2921,68676.0852
2009-06-12 12:15:00,49.76,49.79,49.7,49.77,40213.78300787066,23.2921,23.3062,23.264,23.2968,40213.783
2009-06-12 12:20:00,49.78,49.86,49.72,49.85,32666.9604594767,23.3015,23.3389,23.2734,23.3342,32666.9605
2009-06-12 12:25:00,49.85,49.94,49.73,49.88,34715.383722612205,23.3342,23.3764,23.2781,23.3483,34715.3837
2009-06-12 12:30:00,49.88,49.9,49.6,49.76,63069.874154435216,23.3483,23.3576,23.2172,23.2921,63069.8742
2009-06-12 12:35:00,49.75,49.88,49.72,49.82,28677.92568389704,23.2874,23.3483,23.2734,23.3202,28677.9257
2009-06-12 12:40:00,49.82,49.88,49.75,49.76,24149.832154860665,23.3202,23.3483,23.2874,23.2921,24149.8322
2009-06-12 12:45:00,49.76,49.82,49.73,49.79,23395.149900021268,23.2921,23.3202,23.2781,23.3062,23395.1499
2009-06-12 12:50:00,49.8,49.8,49.68,49.7,19298.303373750263,23.3108,23.3108,23.2547,23.264,19298.3034
2009-06-12 12:55:00,49.72,49.9,49.72,49.89,23071.714647947243,23.2734,23.3576,23.2734,23.353,23071.7146
2009-06-12 13:00:00,49.87,50.08,49.87,50.07,73527.61397149542,23.3436,23.4419,23.3436,23.4372,73527.614
2009-06-12 13:05:00,50.07,50.21,50.05,50.09,99294.62238672622,23.4372,23.5028,23.4279,23.4466,99294.6224
2009-06-12 13:10:00,50.08,50.24,50.08,50.23,36440.37173367368,23.4419,23.5168,23.4419,23.5121,36440.3717
2009-06-12 13:15:00,50.23,50.35,50.22,50.31,80643.189517124,23.5121,23.5683,23.5074,23.5496,80643.1895
2009-06-12 13:20:00,50.31,50.48,50.29,50.44,81721.30702403742,23.5496,23.6291,23.5402,23.6104,81721.307
2009-06-12 13:25:00,50.45,50.46,50.17,50.22,171205.0600978515,23.6151,23.6198,23.484,23.5074,171205.0601
2009-06-12 13:30:00,50.21,50.25,50.16,50.25,26737.31417145288,23.5028,23.5215,23.4793,23.5215,26737.3142
2009-06-12 13:35:00,50.26,50.36,50.26,50.32,47221.54680280791,23.5262,23.573,23.5262,23.5542,47221.5468
2009-06-12 13:40:00,50.33,50.35,50.24,50.24,51534.0168304616,23.5589,23.5683,23.5168,23.5168,51534.0168
2009-06-12 13:45:00,50.26,50.28,50.19,50.24,58218.34537332482,23.5262,23.5355,23.4934,23.5168,58218.3454
2009-06-12 13:50:00,50.25,50.35,50.24,50.32,67813.59118485427,23.5215,23.5683,23.5168,23.5542,67813.5912
2009-06-12 13:55:00,50.33,50.34,50.24,50.27,78918.20150606253,23.5589,23.5636,23.5168,23.5308,78918.2015
2009-06-12 14:00:00,50.28,50.29,50.15,50.15,43663.75902999361,23.5355,23.5402,23.4747,23.4747,43663.759
2009-06-12 14:05:00,50.16,50.26,50.15,50.22,34823.195473303545,23.4793,23.5262,23.4747,23.5074,34823.1955
2009-06-12 14:10:00,50.22,50.24,50.18,50.2,32020.089955328647,23.5074,23.5168,23.4887,23.4981,32020.09
2009-06-12 14:15:00,50.22,50.22,50.06,50.11,51749.64033184428,23.5074,23.5074,23.4325,23.4559,51749.6403
2009-06-12 14:20:00,50.11,50.14,49.96,49.96,65549.54442033608,23.4559,23.47,23.3857,23.3857,65549.5444
2009-06-12 14:25:00,49.98,50.02,49.88,49.93,68891.7086917677,23.3951,23.4138,23.3483,23.3717,68891.7087
2009-06-12 14:30:00,49.92,50.0,49.88,49.93,57787.09837055945,23.367,23.4045,23.3483,23.3717,57787.0984
2009-06-12 14:35:00,49.93,49.95,49.9,49.95,54013.68709636247,23.3717,23.3811,23.3576,23.3811,54013.6871
2009-06-12 14:40:00,49.96,50.24,49.95,50.23,130128.7830844501,23.3857,23.5168,23.3811,23.5121,130128.7831
2009-06-12 14:45:00,50.24,50.32,50.05,50.06,65657.35617102744,23.5168,23.5542,23.4279,23.4325,65657.3562
2009-06-12 14:50:00,50.07,50.25,50.05,50.21,63716.74465858327,23.4372,23.5215,23.4279,23.5028,63716.7447
2009-06-12 14:55:00,50.21,50.22,50.06,50.09,45496.55879174643,23.5028,23.5074,23.4325,23.4466,45496.5588
2009-06-12 15:00:00,50.09,50.26,50.09,50.21,70940.1319549032,23.4466,23.5262,23.4466,23.5028,70940.132
2009-06-12 15:05:00,50.21,50.25,50.16,50.17,68676.08519038501,23.5028,23.5215,23.4793,23.484,68676.0852
2009-06-12 15:10:00,50.17,50.27,50.15,50.19,89699.37657519676,23.484,23.5308,23.4747,23.4934,89699.3766
2009-06-12 15:15:00,50.19,50.22,50.12,50.14,67490.15593278025,23.4934,23.5074,23.4606,23.47,67490.1559
2009-06-12 15:20:00,50.15,50.16,49.98,50.04,90022.81182727078,23.4747,23.4793,23.3951,23.4232,90022.8118
2009-06-12 15:25:00,50.04,50.13,49.99,50.11,76007.28423739629,23.4232,23.4653,23.3998,23.4559,76007.2842
2009-06-12 15:30:00,50.12,50.14,50.0,50.09,102744.59840884915,23.4606,23.47,23.4045,23.4466,102744.5984
2009-06-12 15:35:00,50.09,50.09,49.89,49.95,121935.09003190808,23.4466,23.4466,23.353,23.3811,121935.09
2009-06-12 15:40:00,49.98,50.11,49.98,49.99,99186.81063603488,23.3951,23.4559,23.3951,23.3998,99186.8106
2009-06-12 15:45:00,49.98,50.0,49.85,50.0,143605.2519208679,23.3951,23.4045,23.3342,23.4045,143605.2519
2009-06-12 15:50:00,50.0,50.14,50.0,50.04,231364.01698362047,23.4045,23.47,23.4045,23.4232,231364.017
2009-06-12 15:55:00,50.03,50.15,49.95,50.04,578194.4189576685,23.4185,23.4747,23.3811,23.4232,578194.419
2009-06-15 09:30:00,49.65,49.88,49.19,49.53,87758.76506275259,23.2406,23.3483,23.0253,23.1845,87758.7651
2009-06-15 09:35:00,49.53,49.53,49.22,49.35,73958.86097426078,23.1845,23.1845,23.0393,23.1002,73958.861
2009-06-15 09:40:00,49.35,49.49,49.26,49.3,63824.55640927461,23.1002,23.1657,23.0581,23.0768,63824.5564
2009-06-15 09:45:00,49.3,49.3,48.96,49.14,107811.75069134224,23.0768,23.0768,22.9176,23.0019,107811.7507
2009-06-15 09:50:00,49.15,49.44,49.04,49.42,101019.61039778768,23.0066,23.1423,22.9551,23.133,101019.6104
2009-06-15 09:55:00,49.43,49.69,49.33,49.6,85925.96530099977,23.1376,23.2593,23.0908,23.2172,85925.9653
2009-06-15 10:00:00,49.61,49.65,49.41,49.42,97030.57562220802,23.2219,23.2406,23.1283,23.133,97030.5756
2009-06-15 10:05:00,49.43,49.53,49.35,49.46,74066.67272495212,23.1376,23.1845,23.1002,23.1517,74066.6727
2009-06-15 10:10:00,49.47,49.47,49.19,49.2,51426.205079770254,23.1564,23.1564,23.0253,23.03,51426.2051
2009-06-15 10:15:00,49.22,49.28,49.06,49.22,73311.99047011272,23.0393,23.0674,22.9645,23.0393,73311.9905
2009-06-15 10:20:00,49.24,49.26,49.16,49.23,44957.50003828972,23.0487,23.0581,23.0113,23.044,44957.5
2009-06-15 10:25:00,49.23,49.23,49.09,49.13,47976.2290576473,23.044,23.044,22.9785,22.9972,47976.2291
2009-06-15 10:30:00,49.16,49.16,48.67,48.71,130452.21833652412,23.0113,23.0113,22.7819,22.8006,130452.2183
2009-06-15 10:35:00,48.72,48.81,48.59,48.63,102744.59840884915,22.8053,22.8474,22.7444,22.7632,102744.5984
2009-06-15 10:40:00,48.64,48.72,48.58,48.58,54768.369351201865,22.7679,22.8053,22.7398,22.7398,54768.3694
2009-06-15 10:45:00,48.58,48.7,48.53,48.6,62099.56839821314,22.7398,22.7959,22.7164,22.7491,62099.5684
2009-06-15 10:50:00,48.6,48.73,48.58,48.71,58002.72187194213,22.7491,22.81,22.7398,22.8006,58002.7219
2009-06-15 10:55:00,48.72,48.73,48.53,48.53,39243.477251648575,22.8053,22.81,22.7164,22.7164,39243.4773
2009-06-15 11:00:00,48.56,48.59,48.46,48.59,45604.37054243777,22.7304,22.7444,22.6836,22.7444,45604.3705
2009-06-15 11:05:00,48.6,48.62,48.37,48.39,54876.181101893206,22.7491,22.7585,22.6415,22.6508,54876.1811
2009-06-15 11:10:00,48.41,48.43,48.26,48.41,34284.13671984684,22.6602,22.6696,22.59,22.6602,34284.1367
2009-06-15 11:15:00,48.41,48.53,48.38,48.44,62746.43890236119,22.6602,22.7164,22.6462,22.6742,62746.4389
2009-06-15 11:20:00,48.44,48.44,48.3,48.33,44202.81778345032,22.6742,22.6742,22.6087,22.6227,44202.8178
2009-06-15 11:25:00,48.34,48.45,48.31,48.32,64363.61516273132,22.6274,22.6789,22.6134,22.6181,64363.6152
2009-06-15 11:30:00,48.32,48.46,48.3,48.42,75683.84898532226,22.6181,22.6836,22.6087,22.6649,75683.849
2009-06-15 11:35:00,48.4,48.45,48.28,48.31,60266.76863646032,22.6555,22.6789,22.5993,22.6134,60266.7686
2009-06-15 11:40:00,48.32,48.4,48.29,48.39,48946.53481386938,22.6181,22.6555,22.604,22.6508,48946.5348
2009-06-15 11:45:00,48.39,48.6,48.38,48.54,74390.10797702616,22.6508,22.7491,22.6462,22.721,74390.108
2009-06-15 11:50:00,48.53,48.58,48.46,48.52,71155.75545628589,22.7164,22.7398,22.6836,22.7117,71155.7555
2009-06-15 11:55:00,48.52,48.59,48.39,48.4,51965.26383322696,22.7117,22.7444,22.6508,22.6555,51965.2638
2009-06-15 12:00:00,48.4,48.46,48.37,48.44,63069.874154435216,22.6555,22.6836,22.6415,22.6742,63069.8742
2009-06-15 12:05:00,48.45,48.46,48.29,48.37,42693.453273771534,22.6789,22.6836,22.604,22.6415,42693.4533
2009-06-15 12:10:00,48.37,48.37,48.27,48.32,32559.14870878536,22.6415,22.6415,22.5947,22.6181,32559.1487
2009-06-15 12:15:00,48.33,48.36,48.29,48.36,34391.94847053818,22.6227,22.6368,22.604,22.6368,34391.9485
2009-06-15 12:20:00,48.36,48.45,48.32,48.32,36763.80698574771,22.6368,22.6789,22.6181,22.6181,36763.807
2009-06-15 12:25:00,48.32,48.35,48.23,48.25,54337.1223484365,22.6181,22.6321,22.5759,22.5853,54337.1223
2009-06-15 12:30:00,48.26,48.45,48.24,48.43,29324.796188045093,22.59,22.6789,22.5806,22.6696,29324.7962
2009-06-15 12:35:00,48.43,48.58,48.4,48.53,48946.53481386938,22.6696,22.7398,22.6555,22.7164,48946.5348
2009-06-15 12:40:00,48.54,48.6,48.51,48.56,39998.15950648797,22.721,22.7491,22.707,22.7304,39998.1595
2009-06-15 12:45:00,48.54,48.54,48.34,48.39,50887.146326313545,22.721,22.721,22.6274,22.6508,50887.1463
2009-06-15 12:50:00,48.4,48.47,48.31,48.32,82475.98927887682,22.6555,22.6883,22.6134,22.6181,82475.9893
2009-06-15 12:55:00,48.33,48.48,48.32,48.47,46574.676298659855,22.6227,22.693,22.6181,22.6883,46574.6763
2009-06-15 13:00:00,48.45,48.47,48.36,48.4,71155.75545628589,22.6789,22.6883,22.6368,22.6555,71155.7555
2009-06-15 13:05:00,48.41,48.54,48.38,48.53,50994.958077004885,22.6602,22.721,22.6462,22.7164,50994.9581
2009-06-15 13:10:00,48.53,48.71,48.52,48.71,65118.29741757072,22.7164,22.8006,22.7117,22.8006,65118.2974
2009-06-15 13:15:00,48.71,48.71,48.58,48.58,43232.51202722824,22.8006,22.8006,22.7398,22.7398,43232.512
2009-06-15 13:20:00,48.58,48.64,48.57,48.6,43555.94727930227,22.7398,22.7679,22.7351,22.7491,43555.9473
2009-06-15 13:25:00,48.6,48.64,48.49,48.55,62315.19189959582,22.7491,22.7679,22.6976,22.7257,62315.1919
2009-06-15 13:30:00,48.57,48.57,48.44,48.51,55738.67510742394,22.7351,22.7351,22.6742,22.707,55738.6751
2009-06-15 13:35:00,48.51,48.6,48.48,48.57,46359.05279727717,22.707,22.7491,22.693,22.7351,46359.0528
2009-06-15 13:40:00,48.56,48.58,48.5,48.53,37087.24223782173,22.7304,22.7398,22.7023,22.7164,37087.2422
2009-06-15 13:45:00,48.54,48.61,48.53,48.58,45173.1235396724,22.721,22.7538,22.7164,22.7398,45173.1235
2009-06-15 13:50:00,48.58,48.59,48.45,48.49,31588.84295256328,22.7398,22.7444,22.6789,22.6976,31588.843
2009-06-15 13:55:00,48.5,48.51,48.32,48.32,46035.61754520314,22.7023,22.707,22.6181,22.6181,46035.6175
2009-06-15 14:00:00,48.32,48.34,48.24,48.29,83554.10678579024,22.6181,22.6274,22.5806,22.604,83554.1068
2009-06-15 14:05:00,48.31,48.31,48.23,48.3,72988.5552180387,22.6134,22.6134,22.5759,22.6087,72988.5552
2009-06-15 14:10:00,48.3,48.32,48.23,48.26,48838.72306317804,22.6087,22.6181,22.5759,22.59,48838.7231
2009-06-15 14:15:00,48.25,48.27,48.19,48.19,49377.78181663475,22.5853,22.5947,22.5572,22.5572,49377.7818
2009-06-15 14:20:00,48.2,48.2,48.07,48.15,72126.06121250796,22.5619,22.5619,22.501,22.5385,72126.0612
2009-06-15 14:25:00,48.16,48.29,48.14,48.25,49269.97006594341,22.5432,22.604,22.5338,22.5853,49269.9701
2009-06-15 14:30:00,48.25,48.25,48.16,48.2,30834.160697723884,22.5853,22.5853,22.5432,22.5619,30834.1607
2009-06-15 14:35:00,48.2,48.22,48.08,48.13,71047.94370559455,22.5619,22.5713,22.5057,22.5291,71047.9437
2009-06-15 14:40:00,48.12,48.17,48.0,48.04,73851.04922356944,22.5244,22.5479,22.4683,22.487,73851.0492
2009-06-15 14:45:00,48.04,48.11,48.0,48.07,87004.08280791319,22.487,22.5198,22.4683,22.501,87004.0828
2009-06-15 14:50:00,48.07,48.07,47.93,47.95,65441.73266964475,22.501,22.501,22.4355,22.4449,65441.7327
2009-06-15 14:55:00,47.96,48.03,47.9,48.03,77301.02524569239,22.4496,22.4823,22.4215,22.4823,77301.0252
2009-06-15 15:00:00,48.04,48.06,47.89,47.91,77193.21349500105,22.487,22.4964,22.4168,22.4261,77193.2135
2009-06-15 15:05:00,47.92,47.93,47.79,47.81,69430.76744522441,22.4308,22.4355,22.37,22.3793,69430.7674
2009-06-15 15:10:00,47.81,48.09,47.81,48.07,94550.90535630716,22.3793,22.5104,22.3793,22.501,94550.9054
2009-06-15 15:15:00,48.07,48.25,48.0,48.19,89483.75307381406,22.501,22.5853,22.4683,22.5572,89483.7531
2009-06-15 15:20:00,48.19,48.51,48.18,48.27,130344.40658583278,22.5572,22.707,22.5525,22.5947,130344.4066
2009-06-15 15:25:00,48.25,48.34,48.18,48.24,88729.07081897467,22.5853,22.6274,22.5525,22.5806,88729.0708
2009-06-15 15:30:00,48.23,48.32,48.19,48.2,76546.342990853,22.5759,22.6181,22.5572,22.5619,76546.343
2009-06-15 15:35:00,48.19,48.42,48.12,48.12,126894.43056370984,22.5572,22.6649,22.5244,22.5244,126894.4306
2009-06-15 15:40:00,48.12,48.15,47.91,48.09,181878.4234162944,22.5244,22.5385,22.4261,22.5104,181878.4234
2009-06-15 15:45:00,48.1,48.36,48.09,48.2,170126.94259093807,22.5151,22.6368,22.5104,22.5619,170126.9426
2009-06-15 15:50:00,48.19,48.25,48.06,48.16,259071.63691129544,22.5572,22.5853,22.4964,22.5432,259071.6369
2009-06-15 15:55:00,48.16,48.38,48.14,48.34,578517.8542097425,22.5432,22.6462,22.5338,22.6274,578517.8542
2009-06-16 09:30:00,48.54,49.02,48.52,48.93,139400.59364390554,22.721,22.9457,22.7117,22.9036,139400.5936
2009-06-16 09:35:00,48.93,49.07,48.7,48.7,169695.6955881727,22.9036,22.9691,22.7959,22.7959,169695.6956
2009-06-16 09:40:00,48.7,48.84,48.58,48.78,129481.91258030204,22.7959,22.8615,22.7398,22.8334,129481.9126
2009-06-16 09:45:00,48.78,48.82,48.63,48.8,101989.91615400976,22.8334,22.8521,22.7632,22.8427,101989.9162
2009-06-16 09:50:00,48.83,48.84,48.48,48.51,108135.18594341628,22.8568,22.8615,22.693,22.707,108135.1859
2009-06-16 09:55:00,48.51,48.51,48.33,48.42,109428.9269517124,22.707,22.707,22.6227,22.6649,109428.927
2009-06-16 10:00:00,48.44,48.65,48.34,48.56,110075.79745586043,22.6742,22.7725,22.6274,22.7304,110075.7975
2009-06-16 10:05:00,48.54,48.59,48.36,48.38,96060.26986598596,22.721,22.7444,22.6368,22.6462,96060.2699
2009-06-16 10:10:00,48.38,48.47,48.29,48.34,81829.11877472876,22.6462,22.6883,22.604,22.6274,81829.1188
2009-06-16 10:15:00,48.35,48.37,48.22,48.23,83015.04803233354,22.6321,22.6415,22.5713,22.5759,83015.048
2009-06-16 10:20:00,48.23,48.41,48.23,48.36,40537.21825994469,22.5759,22.6602,22.5759,22.6368,40537.2183
2009-06-16 10:25:00,48.37,48.56,48.37,48.49,43124.7002765369,22.6415,22.7304,22.6415,22.6976,43124.7003
2009-06-16 10:30:00,48.5,48.52,48.36,48.45,43448.135528610925,22.7023,22.7117,22.6368,22.6789,43448.1355
2009-06-16 10:35:00,48.45,48.77,48.42,48.73,60590.20388853434,22.6789,22.8287,22.6649,22.81,60590.2039
2009-06-16 10:40:00,48.73,48.75,48.66,48.74,36009.12473090831,22.81,22.8193,22.7772,22.8147,36009.1247
2009-06-16 10:45:00,48.74,48.76,48.64,48.64,32666.9604594767,22.8147,22.824,22.7679,22.7679,32666.9605
2009-06-16 10:50:00,48.64,48.79,48.61,48.77,58649.592376090186,22.7679,22.8381,22.7538,22.8287,58649.5924
2009-06-16 10:55:00,48.74,48.79,48.71,48.71,30295.10194426717,22.8147,22.8381,22.8006,22.8006,30295.1019
2009-06-16 11:00:00,48.71,49.08,48.7,49.05,60805.82738991703,22.8006,22.9738,22.7959,22.9598,60805.8274
2009-06-16 11:05:00,49.06,49.1,49.01,49.09,55738.67510742394,22.9645,22.9832,22.941,22.9785,55738.6751
2009-06-16 11:10:00,49.09,49.19,49.08,49.15,45819.99404382046,22.9785,23.0253,22.9738,23.0066,45819.994
2009-06-16 11:15:00,49.14,49.15,49.05,49.07,34931.007223994886,23.0019,23.0066,22.9598,22.9691,34931.0072
2009-06-16 11:20:00,49.07,49.07,48.88,48.88,42154.39452031482,22.9691,22.9691,22.8802,22.8802,42154.3945
2009-06-16 11:25:00,48.88,48.95,48.75,48.95,48730.9113124867,22.8802,22.913,22.8193,22.913,48730.9113
2009-06-16 11:30:00,48.94,48.97,48.84,48.96,49054.34656456072,22.9083,22.9223,22.8615,22.9176,49054.3466
2009-06-16 11:35:00,48.96,49.09,48.92,49.0,47976.2290576473,22.9176,22.9785,22.8989,22.9364,47976.2291
2009-06-16 11:40:00,49.0,49.02,48.64,48.65,29432.60793873644,22.9364,22.9457,22.7679,22.7725,29432.6079
2009-06-16 11:45:00,48.66,48.71,48.45,48.49,68676.08519038501,22.7772,22.8006,22.6789,22.6976,68676.0852
2009-06-16 11:50:00,48.49,48.57,48.43,48.43,32235.71345671133,22.6976,22.7351,22.6696,22.6696,32235.7135
2009-06-16 11:55:00,48.43,48.46,48.36,48.4,42262.206271006165,22.6696,22.6836,22.6368,22.6555,42262.2063
2009-06-16 12:00:00,48.39,48.43,48.31,48.35,49377.78181663475,22.6508,22.6696,22.6134,22.6321,49377.7818
2009-06-16 12:05:00,48.34,48.35,48.11,48.12,38273.1714954265,22.6274,22.6321,22.5198,22.5244,38273.1715
2009-06-16 12:10:00,48.11,48.23,48.06,48.23,72988.5552180387,22.5198,22.5759,22.4964,22.5759,72988.5552
2009-06-16 12:15:00,48.23,48.23,48.06,48.07,27707.61992767496,22.5759,22.5759,22.4964,22.501,27707.6199
2009-06-16 12:20:00,48.07,48.08,47.94,48.07,47329.358553499245,22.501,22.5057,22.4402,22.501,47329.3586
2009-06-16 12:25:00,48.07,48.33,48.06,48.2,79133.82500744521,22.501,22.6227,22.4964,22.5619,79133.825
2009-06-16 12:30:00,48.2,48.2,48.06,48.11,85171.28304616037,22.5619,22.5619,22.4964,22.5198,85171.283
2009-06-16 12:35:00,48.1,48.2,47.83,47.84,79349.44850882789,22.5151,22.5619,22.3887,22.3934,79349.4485
2009-06-16 12:40:00,47.85,47.86,47.75,47.83,106949.25668581152,22.3981,22.4027,22.3513,22.3887,106949.2567
2009-06-16 12:45:00,47.83,47.83,47.39,47.52,107703.93894065091,22.3887,22.3887,22.1827,22.2436,107703.9389
2009-06-16 12:50:00,47.53,47.64,47.52,47.62,63932.368159965954,22.2483,22.2998,22.2436,22.2904,63932.3682
2009-06-16 12:55:00,47.62,47.63,47.43,47.56,63608.932907891925,22.2904,22.2951,22.2015,22.2623,63608.9329
2009-06-16 13:00:00,47.54,47.54,47.3,47.41,80319.75426504998,22.253,22.253,22.1406,22.1921,80319.7543
2009-06-16 13:05:00,47.41,47.45,47.31,47.43,46574.676298659855,22.1921,22.2108,22.1453,22.2015,46574.6763
2009-06-16 13:10:00,47.43,47.44,47.3,47.34,32343.52520740268,22.2015,22.2061,22.1406,22.1593,32343.5252
2009-06-16 13:15:00,47.33,47.4,47.31,47.38,66735.47367794086,22.1547,22.1874,22.1453,22.1781,66735.4737
2009-06-16 13:20:00,47.39,47.52,47.31,47.32,80104.13076366729,22.1827,22.2436,22.1453,22.15,80104.1308
2009-06-16 13:25:00,47.32,47.39,47.27,47.35,84093.16553924695,22.15,22.1827,22.1266,22.164,84093.1655
2009-06-16 13:30:00,47.34,47.47,47.34,47.41,105763.32742820674,22.1593,22.2202,22.1593,22.1921,105763.3274
2009-06-16 13:35:00,47.42,47.46,47.41,47.43,48299.66430972133,22.1968,22.2155,22.1921,22.2015,48299.6643
2009-06-16 13:40:00,47.43,47.57,47.31,47.53,153092.685981706,22.2015,22.267,22.1453,22.2483,153092.686
2009-06-16 13:45:00,47.53,47.56,47.44,47.46,137028.735128696,22.2483,22.2623,22.2061,22.2155,137028.7351
2009-06-16 13:50:00,47.46,47.48,47.37,47.4,104469.58641991064,22.2155,22.2249,22.1734,22.1874,104469.5864
2009-06-16 13:55:00,47.38,47.39,47.21,47.28,101989.91615400976,22.1781,22.1827,22.0985,22.1313,101989.9162
2009-06-16 14:00:00,47.28,47.28,47.05,47.13,87543.1415613699,22.1313,22.1313,22.0236,22.061,87543.1416
2009-06-16 14:05:00,47.11,47.17,46.99,47.02,76654.15474154433,22.0517,22.0798,21.9955,22.0095,76654.1547
2009-06-16 14:10:00,47.01,47.27,47.01,47.21,79457.26025951924,22.0049,22.1266,22.0049,22.0985,79457.2603
2009-06-16 14:15:00,47.21,47.37,47.12,47.35,46359.05279727717,22.0985,22.1734,22.0564,22.164,46359.0528
2009-06-16 14:20:00,47.37,47.43,47.33,47.35,46143.429295894486,22.1734,22.2015,22.1547,22.164,46143.4293
2009-06-16 14:25:00,47.34,47.36,47.18,47.24,50671.52282493086,22.1593,22.1687,22.0844,22.1125,50671.5228
2009-06-16 14:30:00,47.23,47.3,47.13,47.24,68352.64993831099,22.1078,22.1406,22.061,22.1125,68352.6499
2009-06-16 14:35:00,47.24,47.47,47.14,47.45,135950.6176217826,22.1125,22.2202,22.0657,22.2108,135950.6176
2009-06-16 14:40:00,47.45,47.45,47.24,47.26,137459.98213146138,22.2108,22.2108,22.1125,22.1219,137459.9821
2009-06-16 14:45:00,47.25,47.33,47.22,47.31,70832.32020421186,22.1172,22.1547,22.1032,22.1453,70832.3202
2009-06-16 14:50:00,47.31,47.47,47.29,47.47,107272.69193788554,22.1453,22.2202,22.1359,22.2202,107272.6919
2009-06-16 14:55:00,47.45,47.61,47.43,47.59,77085.40174430971,22.2108,22.2857,22.2015,22.2764,77085.4017
2009-06-16 15:00:00,47.58,47.68,47.56,47.68,70508.88495213783,22.2717,22.3185,22.2623,22.3185,70508.885
2009-06-16 15:05:00,47.68,47.78,47.48,47.62,81721.30702403742,22.3185,22.3653,22.2249,22.2904,81721.307
2009-06-16 15:10:00,47.61,47.71,47.55,47.61,77193.21349500105,22.2857,22.3325,22.2576,22.2857,77193.2135
2009-06-16 15:15:00,47.61,48.04,47.61,48.0,86465.02405445649,22.2857,22.487,22.2857,22.4683,86465.0241
2009-06-16 15:20:00,48.0,48.0,47.77,47.89,59943.33338438629,22.4683,22.4683,22.3606,22.4168,59943.3334
2009-06-16 15:25:00,47.88,47.9,47.61,47.8,122905.39578813016,22.4121,22.4215,22.2857,22.3747,122905.3958
2009-06-16 15:30:00,47.79,47.82,47.7,47.71,111908.59721761323,22.37,22.384,22.3279,22.3325,111908.5972
2009-06-16 15:35:00,47.71,47.82,47.65,47.76,83122.85978302488,22.3325,22.384,22.3044,22.3559,83122.8598
2009-06-16 15:40:00,47.75,48.0,47.69,47.91,175409.71837481385,22.3513,22.4683,22.3232,22.4261,175409.7184
2009-06-16 15:45:00,47.91,48.07,47.85,47.85,141233.39340565834,22.4261,22.501,22.3981,22.3981,141233.3934
2009-06-16 15:50:00,47.85,47.92,47.68,47.8,188239.3167070836,22.3981,22.4308,22.3185,22.3747,188239.3167
2009-06-16 15:55:00,47.79,47.81,47.53,47.62,360630.3060625398,22.37,22.3793,22.2483,22.2904,360630.3061
2009-06-17 09:30:00,47.42,47.63,47.32,47.55,130883.4653392895,22.1968,22.2951,22.15,22.2576,130883.4653
2009-06-17 09:35:00,47.58,47.75,47.39,47.44,73096.36696873004,22.2717,22.3513,22.1827,22.2061,73096.367
2009-06-17 09:40:00,47.45,47.48,47.06,47.08,79888.5072622846,22.2108,22.2249,22.0283,22.0376,79888.5073
2009-06-17 09:45:00,47.07,47.11,46.91,46.92,122905.39578813016,22.033,22.0517,21.9581,21.9627,122905.3958
2009-06-17 09:50:00,46.92,46.99,46.75,46.79,182633.10567113376,21.9627,21.9955,21.8832,21.9019,182633.1057
2009-06-17 09:55:00,46.79,46.95,46.61,46.79,133902.19435864707,21.9019,21.9768,21.8176,21.9019,133902.1944
2009-06-17 10:00:00,46.81,47.16,46.69,47.12,80643.189517124,21.9113,22.0751,21.8551,22.0564,80643.1895
2009-06-17 10:05:00,47.11,47.33,47.04,47.24,112339.84422037864,22.0517,22.1547,22.0189,22.1125,112339.8442
2009-06-17 10:10:00,47.25,47.33,47.01,47.04,50240.27582216549,22.1172,22.1547,22.0049,22.0189,50240.2758
2009-06-17 10:15:00,47.03,47.09,46.91,47.01,44310.62953414166,22.0142,22.0423,21.9581,22.0049,44310.6295
2009-06-17 10:20:00,47.01,47.05,46.8,46.87,41938.77101893214,22.0049,22.0236,21.9066,21.9393,41938.771
2009-06-17 10:25:00,46.87,46.91,46.55,46.65,107272.69193788554,21.9393,21.9581,21.7895,21.8364,107272.6919
2009-06-17 10:30:00,46.65,46.66,46.35,46.38,141772.45215911506,21.8364,21.841,21.6959,21.71,141772.4522
2009-06-17 10:35:00,46.34,46.38,46.23,46.28,74713.54322910018,21.6912,21.71,21.6398,21.6632,74713.5432
2009-06-17 10:40:00,46.28,46.32,46.11,46.15,92394.67034248033,21.6632,21.6819,21.5836,21.6023,92394.6703
2009-06-17 10:45:00,46.14,46.27,46.04,46.24,140047.46414805358,21.5976,21.6585,21.5508,21.6444,140047.4641
2009-06-17 10:50:00,46.21,46.44,46.07,46.4,102528.97490746649,21.6304,21.7381,21.5649,21.7193,102528.9749
2009-06-17 10:55:00,46.41,46.43,46.21,46.28,93688.4113507764,21.724,21.7334,21.6304,21.6632,93688.4114
2009-06-17 11:00:00,46.28,46.54,46.22,46.46,111153.91496277388,21.6632,21.7849,21.6351,21.7474,111153.915
2009-06-17 11:05:00,46.45,46.53,46.35,46.38,120317.91377153796,21.7427,21.7802,21.6959,21.71,120317.9138
2009-06-17 11:10:00,46.37,46.4,46.11,46.15,111153.91496277388,21.7053,21.7193,21.5836,21.6023,111153.915
2009-06-17 11:15:00,46.15,46.28,46.07,46.27,111908.59721761323,21.6023,21.6632,21.5649,21.6585,111908.5972
2009-06-17 11:20:00,46.28,46.38,46.16,46.2,103499.28066368857,21.6632,21.71,21.607,21.6257,103499.2807
2009-06-17 11:25:00,46.27,46.42,46.21,46.39,90022.81182727078,21.6585,21.7287,21.6304,21.7147,90022.8118
2009-06-17 11:30:00,46.39,46.47,46.28,46.31,180584.68240799828,21.7147,21.7521,21.6632,21.6772,180584.6824
2009-06-17 11:35:00,46.32,46.33,46.16,46.18,90993.11758349286,21.6819,21.6866,21.607,21.6164,90993.1176
2009-06-17 11:40:00,46.18,46.23,46.1,46.23,73851.04922356944,21.6164,21.6398,21.5789,21.6398,73851.0492
2009-06-17 11:45:00,46.2,46.25,46.12,46.15,66627.66192724952,21.6257,21.6491,21.5883,21.6023,66627.6619
2009-06-17 11:50:00,46.15,46.18,45.94,46.09,84200.9772899383,21.6023,21.6164,21.504,21.5742,84200.9773
2009-06-17 11:55:00,46.11,46.3,46.09,46.3,67921.40293554562,21.5836,21.6725,21.5742,21.6725,67921.4029
2009-06-17 12:00:00,46.29,46.53,46.26,46.43,141449.01690704102,21.6678,21.7802,21.6538,21.7334,141449.0169
2009-06-17 12:05:00,46.42,46.54,46.42,46.53,61452.69789406508,21.7287,21.7849,21.7287,21.7802,61452.6979
2009-06-17 12:10:00,46.53,46.57,46.44,46.53,45496.55879174643,21.7802,21.7989,21.7381,21.7802,45496.5588
2009-06-17 12:15:00,46.53,46.61,46.5,46.57,39674.72425441394,21.7802,21.8176,21.7661,21.7989,39674.7243
2009-06-17 12:20:00,46.6,47.04,46.59,47.02,81613.49527334608,21.813,22.0189,21.8083,22.0095,81613.4953
2009-06-17 12:25:00,47.0,47.04,46.79,46.87,68999.52044245903,22.0002,22.0189,21.9019,21.9393,68999.5204
2009-06-17 12:30:00,46.89,46.99,46.8,46.81,45712.18229312912,21.9487,21.9955,21.9066,21.9113,45712.1823
2009-06-17 12:35:00,46.8,47.03,46.79,46.97,42370.01802169751,21.9066,22.0142,21.9019,21.9861,42370.018
2009-06-17 12:40:00,47.02,47.02,46.77,46.89,49916.84057009146,22.0095,22.0095,21.8925,21.9487,49916.8406
2009-06-17 12:45:00,46.9,46.92,46.68,46.72,59296.46288023824,21.9534,21.9627,21.8504,21.8691,59296.4629
2009-06-17 12:50:00,46.72,46.72,46.58,46.61,26413.87891937885,21.8691,21.8691,21.8036,21.8176,26413.8789
2009-06-17 12:55:00,46.58,46.74,46.58,46.7,25982.63191661348,21.8036,21.8785,21.8036,21.8598,25982.6319
2009-06-17 13:00:00,46.69,46.75,46.66,46.7,21238.914886194423,21.8551,21.8832,21.841,21.8598,21238.9149
2009-06-17 13:05:00,46.7,46.71,46.52,46.65,39351.28900233992,21.8598,21.8644,21.7755,21.8364,39351.289
2009-06-17 13:10:00,46.65,46.71,46.64,46.67,43448.135528610925,21.8364,21.8644,21.8317,21.8457,43448.1355
2009-06-17 13:15:00,46.66,46.66,46.56,46.59,26737.31417145288,21.841,21.841,21.7942,21.8083,26737.3142
2009-06-17 13:20:00,46.59,46.83,46.58,46.79,32774.77221016804,21.8083,21.9206,21.8036,21.9019,32774.7722
2009-06-17 13:25:00,46.8,46.96,46.79,46.96,41615.33576685811,21.9066,21.9815,21.9019,21.9815,41615.3358
2009-06-17 13:30:00,46.96,47.11,46.94,47.1,39566.91250372261,21.9815,22.0517,21.9721,22.047,39566.9125
2009-06-17 13:35:00,47.12,47.34,47.08,47.34,92718.10559455432,22.0564,22.1593,22.0376,22.1593,92718.1056
2009-06-17 13:40:00,47.34,47.52,47.34,47.48,73851.04922356944,22.1593,22.2436,22.1593,22.2249,73851.0492
2009-06-17 13:45:00,47.47,47.59,47.39,47.43,78486.95450329715,22.2202,22.2764,22.1827,22.2015,78486.9545
2009-06-17 13:50:00,47.41,47.44,47.27,47.3,59727.709883003605,22.1921,22.2061,22.1266,22.1406,59727.7099
2009-06-17 13:55:00,47.3,47.45,47.28,47.33,67382.34418208891,22.1406,22.2108,22.1313,22.1547,67382.3442
2009-06-17 14:00:00,47.33,47.54,47.32,47.43,51102.76982769623,22.1547,22.253,22.15,22.2015,51102.7698
2009-06-17 14:05:00,47.43,47.43,47.2,47.24,63608.932907891925,22.2015,22.2015,22.0938,22.1125,63608.9329
2009-06-17 14:10:00,47.25,47.31,47.21,47.27,45280.93529036375,22.1172,22.1453,22.0985,22.1266,45280.9353
2009-06-17 14:15:00,47.28,47.47,47.24,47.33,104577.39817060198,22.1313,22.2202,22.1125,22.1547,104577.3982
2009-06-17 14:20:00,47.35,47.47,47.29,47.47,35254.442476068914,22.164,22.2202,22.1359,22.2202,35254.4425
2009-06-17 14:25:00,47.48,47.5,47.34,47.48,50240.27582216549,22.2249,22.2342,22.1593,22.2249,50240.2758
2009-06-17 14:30:00,47.48,47.52,47.24,47.26,58218.34537332482,22.2249,22.2436,22.1125,22.1219,58218.3454
2009-06-17 14:35:00,47.26,47.3,47.19,47.21,37734.11274196979,22.1219,22.1406,22.0891,22.0985,37734.1127
2009-06-17 14:40:00,47.18,47.19,46.86,46.92,80858.81301850668,22.0844,22.0891,21.9347,21.9627,80858.813
2009-06-17 14:45:00,46.92,47.01,46.8,46.97,102097.72790470113,21.9627,22.0049,21.9066,21.9861,102097.7279
2009-06-17 14:50:00,46.95,46.95,46.71,46.73,87758.76506275259,21.9768,21.9768,21.8644,21.8738,87758.7651
2009-06-17 14:55:00,46.75,47.03,46.73,46.93,67166.72068070622,21.8832,22.0142,21.8738,21.9674,67166.7207
2009-06-17 15:00:00,46.94,47.14,46.83,47.07,64579.23866411401,21.9721,22.0657,21.9206,22.033,64579.2387
2009-06-17 15:05:00,47.07,47.15,46.81,47.03,76654.15474154433,22.033,22.0704,21.9113,22.0142,76654.1547
2009-06-17 15:10:00,47.03,47.03,46.88,46.99,67274.53243139756,22.0142,22.0142,21.944,21.9955,67274.5324
2009-06-17 15:15:00,46.99,47.01,46.75,46.89,74174.48447564346,21.9955,22.0049,21.8832,21.9487,74174.4845
2009-06-17 15:20:00,46.89,47.04,46.79,46.91,111046.10321208253,21.9487,22.0189,21.9019,21.9581,111046.1032
2009-06-17 15:25:00,46.91,46.92,46.55,46.63,107703.93894065091,21.9581,21.9627,21.7895,21.827,107703.9389
2009-06-17 15:30:00,46.61,46.64,46.44,46.53,140694.33465220165,21.8176,21.8317,21.7381,21.7802,140694.3347
2009-06-17 15:35:00,46.55,46.55,46.37,46.54,118161.67875771112,21.7895,21.7895,21.7053,21.7849,118161.6788
2009-06-17 15:40:00,46.53,46.73,46.39,46.63,135627.18236970855,21.7802,21.8738,21.7147,21.827,135627.1824
2009-06-17 15:45:00,46.63,46.93,46.63,46.93,116975.74950010634,21.827,21.9674,21.827,21.9674,116975.7495
2009-06-17 15:50:00,46.92,46.93,46.59,46.73,180908.11766007228,21.9627,21.9674,21.8083,21.8738,180908.1177
2009-06-17 15:55:00,46.76,46.84,46.49,46.69,423161.1214635184,21.8878,21.9253,21.7615,21.8551,423161.1215
2009-06-18 09:30:00,46.72,47.12,46.51,46.65,115897.63199319292,21.8691,22.0564,21.7708,21.8364,115897.632
2009-06-18 09:35:00,46.66,46.84,46.31,46.32,90993.11758349286,21.841,21.9253,21.6772,21.6819,90993.1176
2009-06-18 09:40:00,46.29,46.77,46.19,46.73,73527.61397149542,21.6678,21.8925,21.621,21.8738,73527.614
2009-06-18 09:45:00,46.72,46.8,46.56,46.61,74605.73147840884,21.8691,21.9066,21.7942,21.8176,74605.7315
2009-06-18 09:50:00,46.61,46.79,46.51,46.65,101019.61039778768,21.8176,21.9019,21.7708,21.8364,101019.6104
2009-06-18 09:55:00,46.65,47.3,46.64,47.25,85386.90654754307,21.8364,22.1406,21.8317,22.1172,85386.9065
2009-06-18 10:00:00,47.23,47.35,47.11,47.19,156111.41500106358,22.1078,22.164,22.0517,22.0891,156111.415
2009-06-18 10:05:00,47.18,47.19,46.85,46.91,85063.47129546903,22.0844,22.0891,21.93,21.9581,85063.4713
2009-06-18 10:10:00,46.91,47.12,46.88,46.92,75144.79023186555,21.9581,22.0564,21.944,21.9627,75144.7902
2009-06-18 10:15:00,46.92,47.17,46.88,47.0,59835.52163369495,21.9627,22.0798,21.944,22.0002,59835.5216
2009-06-18 10:20:00,47.0,47.02,46.76,46.81,56169.92211018931,22.0002,22.0095,21.8878,21.9113,56169.9221
2009-06-18 10:25:00,46.81,47.0,46.78,46.93,38920.04199957456,21.9113,22.0002,21.8972,21.9674,38920.042
2009-06-18 10:30:00,46.94,47.09,46.92,47.09,48407.47606041267,21.9721,22.0423,21.9627,22.0423,48407.4761
2009-06-18 10:35:00,47.09,47.17,47.03,47.1,31696.654703254622,22.0423,22.0798,22.0142,22.047,31696.6547
2009-06-18 10:40:00,47.1,47.15,46.73,46.76,38704.418498191866,22.047,22.0704,21.8738,21.8878,38704.4185
2009-06-18 10:45:00,46.74,46.78,46.7,46.7,31804.466453945963,21.8785,21.8972,21.8598,21.8598,31804.4665
2009-06-18 10:50:00,46.71,46.77,46.6,46.61,25767.0084152308,21.8644,21.8925,21.813,21.8176,25767.0084
2009-06-18 10:55:00,46.61,46.64,46.51,46.59,24473.26740693469,21.8176,21.8317,21.7708,21.8083,24473.2674
2009-06-18 11:00:00,46.59,46.92,46.59,46.88,46682.4880493512,21.8083,21.9627,21.8083,21.944,46682.488
2009-06-18 11:05:00,46.87,46.95,46.74,46.75,23610.773401403952,21.9393,21.9768,21.8785,21.8832,23610.7734
2009-06-18 11:10:00,46.76,46.82,46.69,46.75,32020.089955328647,21.8878,21.9159,21.8551,21.8832,32020.09
2009-06-18 11:15:00,46.74,46.8,46.7,46.79,43987.19428206764,21.8785,21.9066,21.8598,21.9019,43987.1943
2009-06-18 11:20:00,46.79,47.01,46.79,47.01,37841.92449266113,21.9019,22.0049,21.9019,22.0049,37841.9245
2009-06-18 11:25:00,46.99,47.03,46.87,46.89,38488.79499680919,21.9955,22.0142,21.9393,21.9487,38488.795
2009-06-18 11:30:00,46.88,46.92,46.85,46.87,25227.949661774088,21.944,21.9627,21.93,21.9393,25227.9497
2009-06-18 11:35:00,46.89,46.9,46.79,46.87,25227.949661774088,21.9487,21.9534,21.9019,21.9393,25227.9497
2009-06-18 11:40:00,46.88,46.92,46.85,46.87,22856.09114656456,21.944,21.9627,21.93,21.9393,22856.0911
2009-06-18 11:45:00,46.88,46.9,46.75,46.77,40429.40650925334,21.944,21.9534,21.8832,21.8925,40429.4065
2009-06-18 11:50:00,46.78,46.82,46.76,46.81,36224.74823229099,21.8972,21.9159,21.8878,21.9113,36224.7482
2009-06-18 11:55:00,46.81,47.03,46.8,47.01,24581.079157626034,21.9113,22.0142,21.9066,22.0049,24581.0792
2009-06-18 12:00:00,47.01,47.03,46.89,46.92,26521.690670070195,22.0049,22.0142,21.9487,21.9627,26521.6907
2009-06-18 12:05:00,46.92,46.92,46.83,46.83,30834.160697723884,21.9627,21.9627,21.9206,21.9206,30834.1607
2009-06-18 12:10:00,46.83,46.84,46.77,46.81,16710.82135715805,21.9206,21.9253,21.8925,21.9113,16710.8214
2009-06-18 12:15:00,46.8,46.94,46.8,46.94,41184.08876409274,21.9066,21.9721,21.9066,21.9721,41184.0888
2009-06-18 12:20:00,46.92,46.98,46.88,46.96,30295.10194426717,21.9627,21.9908,21.944,21.9815,30295.1019
2009-06-18 12:25:00,46.96,47.21,46.92,47.2,49701.21706870878,21.9815,22.0985,21.9627,22.0938,49701.2171
2009-06-18 12:30:00,47.2,47.3,47.19,47.25,35038.81897468623,22.0938,22.1406,22.0891,22.1172,35038.819
2009-06-18 12:35:00,47.23,47.26,47.16,47.24,28138.866930440327,22.1078,22.1219,22.0751,22.1125,28138.8669
2009-06-18 12:40:00,47.25,47.3,47.23,47.25,31912.278204637307,22.1172,22.1406,22.1078,22.1172,31912.2782
2009-06-18 12:45:00,47.24,47.3,47.21,47.29,23610.773401403952,22.1125,22.1406,22.0985,22.1359,23610.7734
2009-06-18 12:50:00,47.29,47.3,47.15,47.17,37841.92449266113,22.1359,22.1406,22.0704,22.0798,37841.9245
2009-06-18 12:55:00,47.17,47.29,47.14,47.28,22640.46764518188,22.0798,22.1359,22.0657,22.1313,22640.4676
2009-06-18 13:00:00,47.28,47.48,47.23,47.43,46898.11155073388,22.1313,22.2249,22.1078,22.2015,46898.1116
2009-06-18 13:05:00,47.45,47.73,47.43,47.68,84200.9772899383,22.2108,22.3419,22.2015,22.3185,84200.9773
2009-06-18 13:10:00,47.68,47.68,47.54,47.54,28462.302182514355,22.3185,22.3185,22.253,22.253,28462.3022
2009-06-18 13:15:00,47.55,47.61,47.33,47.4,48838.72306317804,22.2576,22.2857,22.1547,22.1874,48838.7231
2009-06-18 13:20:00,47.41,47.58,47.41,47.52,28677.92568389704,22.1921,22.2717,22.1921,22.2436,28677.9257
2009-06-18 13:25:00,47.53,47.56,47.42,47.56,33098.20746224207,22.2483,22.2623,22.1968,22.2623,33098.2075
2009-06-18 13:30:00,47.55,47.55,47.47,47.51,25874.82016592214,22.2576,22.2576,22.2202,22.2389,25874.8202
2009-06-18 13:35:00,47.51,47.56,47.33,47.36,57787.09837055945,22.2389,22.2623,22.1547,22.1687,57787.0984
2009-06-18 13:40:00,47.37,47.55,47.35,47.38,40429.40650925334,22.1734,22.2576,22.164,22.1781,40429.4065
2009-06-18 13:45:00,47.38,47.51,47.37,47.42,37518.4892405871,22.1781,22.2389,22.1734,22.1968,37518.4892
2009-06-18 13:50:00,47.43,47.51,47.42,47.51,17465.503611997443,22.2015,22.2389,22.1968,22.2389,17465.5036
2009-06-18 13:55:00,47.52,47.53,47.23,47.24,48084.04080833864,22.2436,22.2483,22.1078,22.1125,48084.0408
2009-06-18 14:00:00,47.23,47.33,47.18,47.28,45927.8057945118,22.1078,22.1547,22.0844,22.1313,45927.8058
2009-06-18 14:05:00,47.29,47.3,47.18,47.21,65333.9209189534,22.1359,22.1406,22.0844,22.0985,65333.9209
2009-06-18 14:10:00,47.22,47.25,46.97,47.12,85386.90654754307,22.1032,22.1172,21.9861,22.0564,85386.9065
2009-06-18 14:15:00,47.12,47.19,47.06,47.15,37518.4892405871,22.0564,22.0891,22.0283,22.0704,37518.4892
2009-06-18 14:20:00,47.15,47.22,46.96,47.18,48730.9113124867,22.0704,22.1032,21.9815,22.0844,48730.9113
2009-06-18 14:25:00,47.2,47.21,47.05,47.21,27384.184675600933,22.0938,22.0985,22.0236,22.0985,27384.1847
2009-06-18 14:30:00,47.2,47.29,47.08,47.17,45065.31178898106,22.0938,22.1359,22.0376,22.0798,45065.3118
2009-06-18 14:35:00,47.18,47.19,47.04,47.11,43016.88852584556,22.0844,22.0891,22.0189,22.0517,43016.8885
2009-06-18 14:40:00,47.13,47.29,47.08,47.2,31804.466453945963,22.061,22.1359,22.0376,22.0938,31804.4665
2009-06-18 14:45:00,47.23,47.38,47.17,47.23,36116.93648159965,22.1078,22.1781,22.0798,22.1078,36116.9365
2009-06-18 14:50:00,47.25,47.3,47.19,47.3,27815.4316783663,22.1172,22.1406,22.0891,22.1406,27815.4317
2009-06-18 14:55:00,47.3,47.43,47.22,47.43,38380.98324611784,22.1406,22.2015,22.1032,22.2015,38380.9832
2009-06-18 15:00:00,47.43,47.47,47.35,47.41,34499.76022122952,22.2015,22.2202,22.164,22.1921,34499.7602
2009-06-18 15:05:00,47.41,47.66,47.41,47.64,54983.99285258455,22.1921,22.3091,22.1921,22.2998,54983.9929
2009-06-18 15:10:00,47.63,47.66,47.49,47.57,55954.29860880663,22.2951,22.3091,22.2296,22.267,55954.2986
2009-06-18 15:15:00,47.58,47.74,47.58,47.61,61237.0743926824,22.2717,22.3466,22.2717,22.2857,61237.0744
2009-06-18 15:20:00,47.61,47.63,47.35,47.46,82907.2362816422,22.2857,22.2951,22.164,22.2155,82907.2363
2009-06-18 15:25:00,47.46,47.47,47.32,47.39,52073.075583918304,22.2155,22.2202,22.15,22.1827,52073.0756
2009-06-18 15:30:00,47.39,47.55,47.39,47.43,47005.92330142522,22.1827,22.2576,22.1827,22.2015,47005.9233
2009-06-18 15:35:00,47.43,47.43,47.14,47.18,82907.2362816422,22.2015,22.2015,22.0657,22.0844,82907.2363
2009-06-18 15:40:00,47.18,47.28,47.04,47.16,123121.01928951286,22.0844,22.1313,22.0189,22.0751,123121.0193
2009-06-18 15:45:00,47.17,47.17,46.86,47.06,135842.80587109123,22.0798,22.0798,21.9347,22.0283,135842.8059
2009-06-18 15:50:00,47.05,47.21,46.85,47.21,182417.48216975108,22.0236,22.0985,21.93,22.0985,182417.4822
2009-06-18 15:55:00,47.21,47.43,47.1,47.37,344242.91995745583,22.0985,22.2015,22.047,22.1734,344242.92
2009-06-19 09:30:00,48.47,48.54,47.99,48.44,728052.7524186342,22.6883,22.721,22.4636,22.6742,728052.7524
2009-06-19 09:35:00,48.44,48.6,48.21,48.32,124414.76029780896,22.6742,22.7491,22.5666,22.6181,124414.7603
2009-06-19 09:40:00,48.34,48.76,48.17,48.65,160531.6967794086,22.6274,22.824,22.5479,22.7725,160531.6968
2009-06-19 09:45:00,48.64,48.68,48.38,48.41,105116.4569240587,22.7679,22.7866,22.6462,22.6602,105116.4569
2009-06-19 09:50:00,48.41,48.51,48.23,48.29,100049.3046415656,22.6602,22.707,22.5759,22.604,100049.3046
2009-06-19 09:55:00,48.27,48.3,48.0,48.05,187269.0109508615,22.5947,22.6087,22.4683,22.4917,187269.011
2009-06-19 10:00:00,48.06,48.22,48.04,48.22,105439.89217613272,22.4964,22.5713,22.487,22.5713,105439.8922
2009-06-19 10:05:00,48.22,48.24,47.95,48.03,112016.4089683046,22.5713,22.5806,22.4449,22.4823,112016.409
2009-06-19 10:10:00,48.03,48.21,47.98,47.98,90346.2470793448,22.4823,22.5666,22.4589,22.4589,90346.2471
2009-06-19 10:15:00,48.0,48.23,47.93,48.01,93688.4113507764,22.4683,22.5759,22.4355,22.473,93688.4114
2009-06-19 10:20:00,48.0,48.0,47.79,47.98,150936.45096787915,22.4683,22.4683,22.37,22.4589,150936.451
2009-06-19 10:25:00,47.98,48.0,47.93,47.96,57571.47486917676,22.4589,22.4683,22.4355,22.4496,57571.4749
2009-06-19 10:30:00,47.97,48.15,47.95,48.02,76438.53124016165,22.4542,22.5385,22.4449,22.4776,76438.5312
2009-06-19 10:35:00,48.02,48.08,47.94,48.02,44634.06478621569,22.4776,22.5057,22.4402,22.4776,44634.0648
2009-06-19 10:40:00,48.02,48.23,48.01,48.2,102852.41015954052,22.4776,22.5759,22.473,22.5619,102852.4102
2009-06-19 10:45:00,48.2,48.34,48.19,48.26,85925.96530099977,22.5619,22.6274,22.5572,22.59,85925.9653
2009-06-19 10:50:00,48.26,48.32,48.16,48.26,83769.73028717293,22.59,22.6181,22.5432,22.59,83769.7303
2009-06-19 10:55:00,48.25,48.27,48.18,48.23,52180.88733460965,22.5853,22.5947,22.5525,22.5759,52180.8873
2009-06-19 11:00:00,48.24,48.31,48.18,48.23,48407.47606041267,22.5806,22.6134,22.5525,22.5759,48407.4761
2009-06-19 11:05:00,48.23,48.39,48.21,48.32,47544.98205488193,22.5759,22.6508,22.5666,22.6181,47544.9821
2009-06-19 11:10:00,48.32,48.37,48.23,48.37,52073.075583918304,22.6181,22.6415,22.5759,22.6415,52073.0756
2009-06-19 11:15:00,48.36,48.38,48.2,48.22,197403.31551584767,22.6368,22.6462,22.5619,22.5713,197403.3155
2009-06-19 11:20:00,48.22,48.32,48.12,48.17,48730.9113124867,22.5713,22.6181,22.5244,22.5479,48730.9113
2009-06-19 11:25:00,48.17,48.34,48.16,48.27,37087.24223782173,22.5479,22.6274,22.5432,22.5947,37087.2422
2009-06-19 11:30:00,48.27,48.38,48.27,48.32,52288.69908530099,22.5947,22.6462,22.5947,22.6181,52288.6991
2009-06-19 11:35:00,48.32,48.43,48.31,48.39,87219.70630929589,22.6181,22.6696,22.6134,22.6508,87219.7063
2009-06-19 11:40:00,48.36,48.45,48.35,48.42,56816.79261433736,22.6368,22.6789,22.6321,22.6649,56816.7926
2009-06-19 11:45:00,48.43,48.44,48.35,48.37,39998.15950648797,22.6696,22.6742,22.6321,22.6415,39998.1595
2009-06-19 11:50:00,48.36,48.45,48.31,48.45,34068.51321846415,22.6368,22.6789,22.6134,22.6789,34068.5132
2009-06-19 11:55:00,48.45,48.45,48.36,48.42,29540.419689427777,22.6789,22.6789,22.6368,22.6649,29540.4197
2009-06-19 12:00:00,48.42,48.48,48.41,48.47,18220.18586683684,22.6649,22.693,22.6602,22.6883,18220.1859
2009-06-19 12:05:00,48.48,48.58,48.48,48.54,69754.20269729843,22.693,22.7398,22.693,22.721,69754.2027
2009-06-19 12:10:00,48.53,48.54,48.34,48.52,65765.16792171878,22.7164,22.721,22.6274,22.7117,65765.1679
2009-06-19 12:15:00,48.5,48.56,48.46,48.53,15740.515600935969,22.7023,22.7304,22.6836,22.7164,15740.5156
2009-06-19 12:20:00,48.52,48.53,48.4,48.43,50671.52282493086,22.7117,22.7164,22.6555,22.6696,50671.5228
2009-06-19 12:25:00,48.42,48.51,48.39,48.46,57571.47486917676,22.6649,22.707,22.6508,22.6836,57571.4749
2009-06-19 12:30:00,48.45,48.54,48.45,48.47,34607.571971920865,22.6789,22.721,22.6789,22.6883,34607.572
2009-06-19 12:35:00,48.46,48.52,48.38,48.44,55954.29860880663,22.6836,22.7117,22.6462,22.6742,55954.2986
2009-06-19 12:40:00,48.43,48.56,48.43,48.55,25120.137911082744,22.6696,22.7304,22.6696,22.7257,25120.1379
2009-06-19 12:45:00,48.56,48.62,48.55,48.55,38920.04199957456,22.7304,22.7585,22.7257,22.7257,38920.042
2009-06-19 12:50:00,48.55,48.66,48.55,48.62,50887.146326313545,22.7257,22.7772,22.7257,22.7585,50887.1463
2009-06-19 12:55:00,48.62,48.64,48.47,48.47,24796.70265900872,22.7585,22.7679,22.6883,22.6883,24796.7027
2009-06-19 13:00:00,48.46,48.56,48.45,48.47,21777.973639651136,22.6836,22.7304,22.6789,22.6883,21777.9736
2009-06-19 13:05:00,48.47,48.5,48.42,48.42,43555.94727930227,22.6883,22.7023,22.6649,22.6649,43555.9473
2009-06-19 13:10:00,48.41,48.55,48.39,48.55,20915.4796341204,22.6602,22.7257,22.6508,22.7257,20915.4796
2009-06-19 13:15:00,48.54,48.55,48.48,48.55,35038.81897468623,22.721,22.7257,22.693,22.7257,35038.819
2009-06-19 13:20:00,48.56,48.61,48.55,48.6,60374.58038715166,22.7304,22.7538,22.7257,22.7491,60374.5804
2009-06-19 13:25:00,48.61,48.61,48.51,48.57,40645.03001063603,22.7538,22.7538,22.707,22.7351,40645.03
2009-06-19 13:30:00,48.57,48.72,48.57,48.71,51749.64033184428,22.7351,22.8053,22.7351,22.8006,51749.6403
2009-06-19 13:35:00,48.71,48.8,48.71,48.73,74282.29622633482,22.8006,22.8427,22.8006,22.81,74282.2962
2009-06-19 13:40:00,48.74,48.75,48.56,48.56,40968.46526271006,22.8147,22.8193,22.7304,22.7304,40968.4653
2009-06-19 13:45:00,48.55,48.6,48.51,48.57,70401.07320144649,22.7257,22.7491,22.707,22.7351,70401.0732
2009-06-19 13:50:00,48.57,48.72,48.56,48.7,39459.10075303126,22.7351,22.8053,22.7304,22.7959,39459.1008
2009-06-19 13:55:00,48.71,48.72,48.57,48.65,50994.958077004885,22.8006,22.8053,22.7351,22.7725,50994.9581
2009-06-19 14:00:00,48.66,48.73,48.63,48.71,47329.358553499245,22.7772,22.81,22.7632,22.8006,47329.3586
2009-06-19 14:05:00,48.71,48.74,48.58,48.59,48623.09956179535,22.8006,22.8147,22.7398,22.7444,48623.0996
2009-06-19 14:10:00,48.58,48.6,48.41,48.45,55199.616353967234,22.7398,22.7491,22.6602,22.6789,55199.6164
2009-06-19 14:15:00,48.45,48.47,48.32,48.34,63177.68590512656,22.6789,22.6883,22.6181,22.6274,63177.6859
2009-06-19 14:20:00,48.35,48.41,48.21,48.22,52719.94608806636,22.6321,22.6602,22.5666,22.5713,52719.9461
2009-06-19 14:25:00,48.21,48.37,48.16,48.3,63069.874154435216,22.5666,22.6415,22.5432,22.6087,63069.8742
2009-06-19 14:30:00,48.3,48.43,48.2,48.33,63177.68590512656,22.6087,22.6696,22.5619,22.6227,63177.6859
2009-06-19 14:35:00,48.33,48.34,48.19,48.31,61560.50964475643,22.6227,22.6274,22.5572,22.6134,61560.5096
2009-06-19 14:40:00,48.31,48.33,48.25,48.25,38812.23024888321,22.6134,22.6227,22.5853,22.5853,38812.2302
2009-06-19 14:45:00,48.25,48.26,48.1,48.13,75899.47248670494,22.5853,22.59,22.5151,22.5291,75899.4725
2009-06-19 14:50:00,48.12,48.19,48.08,48.15,61129.26264199106,22.5244,22.5572,22.5057,22.5385,61129.2626
2009-06-19 14:55:00,48.17,48.32,48.15,48.29,69538.57919591575,22.5479,22.6181,22.5385,22.604,69538.5792
2009-06-19 15:00:00,48.31,48.42,48.24,48.38,83446.2950350989,22.6134,22.6649,22.5806,22.6462,83446.295
2009-06-19 15:05:00,48.38,48.45,48.36,48.45,116328.8789959583,22.6462,22.6789,22.6368,22.6789,116328.879
2009-06-19 15:10:00,48.45,48.57,48.41,48.45,82044.74227611146,22.6789,22.7351,22.6602,22.6789,82044.7423
2009-06-19 15:15:00,48.45,48.71,48.45,48.71,82691.6127802595,22.6789,22.8006,22.6789,22.8006,82691.6128
2009-06-19 15:20:00,48.71,48.81,48.67,48.71,125061.630801957,22.8006,22.8474,22.7819,22.8006,125061.6308
2009-06-19 15:25:00,48.71,49.03,48.71,49.01,168941.0133333333,22.8006,22.9504,22.8006,22.941,168941.0133
2009-06-19 15:30:00,49.01,49.09,48.96,49.0,143066.19316741117,22.941,22.9785,22.9176,22.9364,143066.1932
2009-06-19 15:35:00,49.03,49.22,48.98,49.0,184573.717183578,22.9504,23.0393,22.927,22.9364,184573.7172
2009-06-19 15:40:00,49.01,49.13,48.98,49.07,235676.4870112741,22.941,22.9972,22.927,22.9691,235676.487
2009-06-19 15:45:00,49.06,49.09,48.79,49.02,148672.40420336096,22.9645,22.9785,22.8381,22.9457,148672.4042
2009-06-19 15:50:00,49.01,49.12,48.85,49.09,199236.11527760047,22.941,22.9925,22.8662,22.9785,199236.1153
2009-06-19 15:55:00,49.09,49.22,48.98,48.99,439548.50756860233,22.9785,23.0393,22.927,22.9317,439548.5076
2009-06-22 09:30:00,47.94,48.08,47.68,47.94,162580.12004254412,22.4402,22.5057,22.3185,22.4402,162580.12
2009-06-22 09:35:00,47.95,48.12,47.75,47.79,91424.36458625823,22.4449,22.5244,22.3513,22.37,91424.3646
2009-06-22 09:40:00,47.79,47.88,47.24,47.27,89375.94132312272,22.37,22.4121,22.1125,22.1266,89375.9413
2009-06-22 09:45:00,47.28,47.49,47.27,47.46,89268.12957243138,22.1313,22.2296,22.1266,22.2155,89268.1296
2009-06-22 09:50:00,47.44,47.49,47.28,47.31,48084.04080833864,22.2061,22.2296,22.1313,22.1453,48084.0408
2009-06-22 09:55:00,47.3,47.3,47.04,47.22,87004.08280791319,22.1406,22.1406,22.0189,22.1032,87004.0828
2009-06-22 10:00:00,47.21,47.21,46.82,46.84,93688.4113507764,22.0985,22.0985,21.9159,21.9253,93688.4114
2009-06-22 10:05:00,46.83,47.09,46.83,47.05,69754.20269729843,21.9206,22.0423,21.9206,22.0236,69754.2027
2009-06-22 10:10:00,47.05,47.06,46.92,46.94,68891.7086917677,22.0236,22.0283,21.9627,21.9721,68891.7087
2009-06-22 10:15:00,46.93,47.06,46.79,46.79,88082.20031482662,21.9674,22.0283,21.9019,21.9019,88082.2003
2009-06-22 10:20:00,46.82,46.89,46.75,46.85,73851.04922356944,21.9159,21.9487,21.8832,21.93,73851.0492
2009-06-22 10:25:00,46.86,46.93,46.7,46.75,54768.369351201865,21.9347,21.9674,21.8598,21.8832,54768.3694
2009-06-22 10:30:00,46.73,46.77,46.56,46.57,74605.73147840884,21.8738,21.8925,21.7942,21.7989,74605.7315
2009-06-22 10:35:00,46.58,46.8,46.55,46.77,66088.6031737928,21.8036,21.9066,21.7895,21.8925,66088.6032
2009-06-22 10:40:00,46.76,46.76,46.53,46.62,36979.43048713039,21.8878,21.8878,21.7802,21.8223,36979.4305
2009-06-22 10:45:00,46.62,46.66,46.57,46.66,34391.94847053818,21.8223,21.841,21.7989,21.841,34391.9485
2009-06-22 10:50:00,46.66,46.66,46.39,46.42,49377.78181663475,21.841,21.841,21.7147,21.7287,49377.7818
2009-06-22 10:55:00,46.44,46.52,46.38,46.52,44418.44128483301,21.7381,21.7755,21.71,21.7755,44418.4413
2009-06-22 11:00:00,46.5,46.52,46.2,46.25,74282.29622633482,21.7661,21.7755,21.6257,21.6491,74282.2962
2009-06-22 11:05:00,46.23,46.4,46.23,46.36,74066.67272495212,21.6398,21.7193,21.6398,21.7006,74066.6727
2009-06-22 11:10:00,46.36,46.39,46.29,46.32,53690.25184428844,21.7006,21.7147,21.6678,21.6819,53690.2518
2009-06-22 11:15:00,46.31,46.65,46.21,46.64,66519.85017655818,21.6772,21.8364,21.6304,21.8317,66519.8502
2009-06-22 11:20:00,46.63,46.73,46.57,46.61,36332.55998298234,21.827,21.8738,21.7989,21.8176,36332.56
2009-06-22 11:25:00,46.61,46.69,46.49,46.5,36548.18348436502,21.8176,21.8551,21.7615,21.7661,36548.1835
2009-06-22 11:30:00,46.49,46.49,46.41,46.43,36224.74823229099,21.7615,21.7615,21.724,21.7334,36224.7482
2009-06-22 11:35:00,46.42,46.43,46.17,46.21,58865.21587747287,21.7287,21.7334,21.6117,21.6304,58865.2159
2009-06-22 11:40:00,46.21,46.46,46.21,46.39,33852.88971708147,21.6304,21.7474,21.6304,21.7147,33852.8897
2009-06-22 11:45:00,46.42,46.49,46.23,46.23,43340.323777919584,21.7287,21.7615,21.6398,21.6398,43340.3238
2009-06-22 11:50:00,46.23,46.31,46.16,46.31,42154.39452031482,21.6398,21.6772,21.607,21.6772,42154.3945
2009-06-22 11:55:00,46.29,46.44,46.29,46.36,41723.14751754945,21.6678,21.7381,21.6678,21.7006,41723.1475
2009-06-22 12:00:00,46.35,46.36,46.24,46.26,35362.254226760255,21.6959,21.7006,21.6444,21.6538,35362.2542
2009-06-22 12:05:00,46.25,46.41,46.25,46.32,32451.336958094016,21.6491,21.724,21.6491,21.6819,32451.337
2009-06-22 12:10:00,46.31,46.5,46.28,46.5,30402.913694958515,21.6772,21.7661,21.6632,21.7661,30402.9137
2009-06-22 12:15:00,46.5,46.61,46.42,46.53,30726.34894703254,21.7661,21.8176,21.7287,21.7802,30726.3489
2009-06-22 12:20:00,46.54,46.61,46.37,46.4,28354.49043182301,21.7849,21.8176,21.7053,21.7193,28354.4904
2009-06-22 12:25:00,46.42,46.6,46.4,46.55,28570.113933205696,21.7287,21.813,21.7193,21.7895,28570.1139
2009-06-22 12:30:00,46.55,46.83,46.55,46.79,45712.18229312912,21.7895,21.9206,21.7895,21.9019,45712.1823
2009-06-22 12:35:00,46.8,46.81,46.7,46.75,33421.6427143161,21.9066,21.9113,21.8598,21.8832,33421.6427
2009-06-22 12:40:00,46.76,46.81,46.74,46.8,19945.17387789832,21.8878,21.9113,21.8785,21.9066,19945.1739
2009-06-22 12:45:00,46.79,46.87,46.63,46.7,48515.28781110401,21.9019,21.9393,21.827,21.8598,48515.2878
2009-06-22 12:50:00,46.7,46.7,46.54,46.62,24796.70265900872,21.8598,21.8598,21.7849,21.8223,24796.7027
2009-06-22 12:55:00,46.63,46.84,46.63,46.78,25012.326160391403,21.827,21.9253,21.827,21.8972,25012.3262
2009-06-22 13:00:00,46.77,46.79,46.67,46.7,20160.797379281,21.8925,21.9019,21.8457,21.8598,20160.7974
2009-06-22 13:05:00,46.7,46.76,46.63,46.64,19729.55037651563,21.8598,21.8878,21.827,21.8317,19729.5504
2009-06-22 13:10:00,46.64,46.66,46.55,46.58,44957.50003828972,21.8317,21.841,21.7895,21.8036,44957.5
2009-06-22 13:15:00,46.6,46.66,46.47,46.53,50024.65232078281,21.813,21.841,21.7521,21.7802,50024.6523
2009-06-22 13:20:00,46.54,46.55,46.47,46.5,41076.2770134014,21.7849,21.7895,21.7521,21.7661,41076.277
2009-06-22 13:25:00,46.5,46.53,46.38,46.49,79888.5072622846,21.7661,21.7802,21.71,21.7615,79888.5073
2009-06-22 13:30:00,46.49,46.61,46.48,46.53,41615.33576685811,21.7615,21.8176,21.7568,21.7802,41615.3358
2009-06-22 13:35:00,46.52,46.62,46.52,46.62,40968.46526271006,21.7755,21.8223,21.7755,21.8223,40968.4653
2009-06-22 13:40:00,46.62,46.66,46.6,46.6,28785.73743458838,21.8223,21.841,21.813,21.813,28785.7374
2009-06-22 13:45:00,46.63,46.66,46.53,46.66,39135.66550095724,21.827,21.841,21.7802,21.841,39135.6655
2009-06-22 13:50:00,46.66,46.66,46.55,46.61,48299.66430972133,21.841,21.841,21.7895,21.8176,48299.6643
2009-06-22 13:55:00,46.59,46.61,46.52,46.55,52935.56958944904,21.8083,21.8176,21.7755,21.7895,52935.5696
2009-06-22 14:00:00,46.55,46.57,46.45,46.56,70508.88495213783,21.7895,21.7989,21.7427,21.7942,70508.885
2009-06-22 14:05:00,46.56,46.58,46.44,46.48,49054.34656456072,21.7942,21.8036,21.7381,21.7568,49054.3466
2009-06-22 14:10:00,46.48,46.5,46.38,46.48,35793.501229525624,21.7568,21.7661,21.71,21.7568,35793.5012
2009-06-22 14:15:00,46.48,46.53,46.39,46.52,34715.383722612205,21.7568,21.7802,21.7147,21.7755,34715.3837
2009-06-22 14:20:00,46.52,46.53,46.48,46.52,35362.254226760255,21.7755,21.7802,21.7568,21.7755,35362.2542
2009-06-22 14:25:00,46.51,46.6,46.39,46.39,57894.91012125079,21.7708,21.813,21.7147,21.7147,57894.9101
2009-06-22 14:30:00,46.38,46.46,46.33,46.38,48515.28781110401,21.71,21.7474,21.6866,21.71,48515.2878
2009-06-22 14:35:00,46.37,46.51,46.28,46.46,57032.41611572005,21.7053,21.7708,21.6632,21.7474,57032.4161
2009-06-22 14:40:00,46.46,46.5,46.4,46.43,49809.02881940012,21.7474,21.7661,21.7193,21.7334,49809.0288
2009-06-22 14:45:00,46.42,46.43,46.32,46.41,45496.55879174643,21.7287,21.7334,21.6819,21.724,45496.5588
2009-06-22 14:50:00,46.41,46.45,46.3,46.3,45927.8057945118,21.724,21.7427,21.6725,21.6725,45927.8058
2009-06-22 14:55:00,46.31,46.43,46.26,46.4,67705.77943416293,21.6772,21.7334,21.6538,21.7193,67705.7794
2009-06-22 15:00:00,46.41,46.61,46.4,46.53,62962.06240374388,21.724,21.8176,21.7193,21.7802,62962.0624
2009-06-22 15:05:00,46.53,46.53,46.41,46.45,54660.55760051052,21.7802,21.7802,21.724,21.7427,54660.5576
2009-06-22 15:10:00,46.45,46.46,46.28,46.35,65226.10916826206,21.7427,21.7474,21.6632,21.6959,65226.1092
2009-06-22 15:15:00,46.34,46.52,46.32,46.49,88405.63556690064,21.6912,21.7755,21.6819,21.7615,88405.6356
2009-06-22 15:20:00,46.49,46.53,46.26,46.3,85818.15355030843,21.7615,21.7802,21.6538,21.6725,85818.1536
2009-06-22 15:25:00,46.28,46.28,46.17,46.23,131206.90059136352,21.6632,21.6632,21.6117,21.6398,131206.9006
2009-06-22 15:30:00,46.25,46.38,46.15,46.2,145869.29868538608,21.6491,21.71,21.6023,21.6257,145869.2987
2009-06-22 15:35:00,46.19,46.53,46.14,46.5,149534.8982088917,21.621,21.7802,21.5976,21.7661,149534.8982
2009-06-22 15:40:00,46.51,46.53,45.97,46.05,225865.617698362,21.7708,21.7802,21.5181,21.5555,225865.6177
2009-06-22 15:45:00,46.03,46.19,45.96,46.04,205597.0085683897,21.5461,21.621,21.5134,21.5508,205597.0086
2009-06-22 15:50:00,46.04,46.06,45.86,45.95,343703.8612039991,21.5508,21.5602,21.4666,21.5087,343703.8612
2009-06-22 15:55:00,45.97,46.0,45.5,45.66,1081567.4829355455,21.5181,21.5321,21.2981,21.3729,1081567.4829
2009-06-23 09:30:00,46.07,46.15,45.54,46.14,116221.06724526694,21.5649,21.6023,21.3168,21.5976,116221.0672
2009-06-23 09:35:00,46.14,46.39,46.02,46.22,136166.24112316527,21.5976,21.7147,21.5415,21.6351,136166.2411
2009-06-23 09:40:00,46.22,46.38,45.97,46.13,144575.55767708996,21.6351,21.71,21.5181,21.593,144575.5577
2009-06-23 09:45:00,46.14,46.23,46.1,46.23,46466.86454796851,21.5976,21.6398,21.5789,21.6398,46466.8645
2009-06-23 09:50:00,46.23,46.66,46.23,46.62,76222.90773877897,21.6398,21.841,21.6398,21.8223,76222.9077
2009-06-23 09:55:00,46.61,46.76,46.49,46.64,66088.6031737928,21.8176,21.8878,21.7615,21.8317,66088.6032
2009-06-23 10:00:00,46.64,46.9,46.36,46.86,108242.99769410762,21.8317,21.9534,21.7006,21.9347,108242.9977
2009-06-23 10:05:00,46.9,46.91,46.38,46.53,97030.57562220802,21.9534,21.9581,21.71,21.7802,97030.5756
2009-06-23 10:10:00,46.53,46.53,46.15,46.19,76977.58999361837,21.7802,21.7802,21.6023,21.621,76977.59
2009-06-23 10:15:00,46.14,46.38,46.1,46.29,70293.26145075515,21.5976,21.71,21.5789,21.6678,70293.2615
2009-06-23 10:20:00,46.29,46.42,46.19,46.19,103499.28066368857,21.6678,21.7287,21.621,21.621,103499.2807
2009-06-23 10:25:00,46.18,46.23,45.94,45.96,63608.932907891925,21.6164,21.6398,21.504,21.5134,63608.9329
2009-06-23 10:30:00,45.96,46.22,45.94,46.22,48946.53481386938,21.5134,21.6351,21.504,21.6351,48946.5348
2009-06-23 10:35:00,46.24,46.31,46.16,46.22,53690.25184428844,21.6444,21.6772,21.607,21.6351,53690.2518
2009-06-23 10:40:00,46.21,46.21,45.93,45.97,41830.9592682408,21.6304,21.6304,21.4993,21.5181,41830.9593
2009-06-23 10:45:00,45.95,46.06,45.92,46.0,40645.03001063603,21.5087,21.5602,21.4947,21.5321,40645.03
2009-06-23 10:50:00,45.99,46.05,45.78,45.79,70077.63794937247,21.5274,21.5555,21.4291,21.4338,70077.6379
2009-06-23 10:55:00,45.79,45.95,45.69,45.85,57355.85136779408,21.4338,21.5087,21.387,21.4619,57355.8514
2009-06-23 11:00:00,45.85,45.86,45.73,45.76,63824.55640927461,21.4619,21.4666,21.4057,21.4198,63824.5564
2009-06-23 11:05:00,45.74,45.74,45.58,45.61,63716.74465858327,21.4104,21.4104,21.3355,21.3495,63716.7447
2009-06-23 11:10:00,45.6,45.62,45.5,45.59,69969.82619868113,21.3449,21.3542,21.2981,21.3402,69969.8262
2009-06-23 11:15:00,45.59,45.85,45.59,45.83,63608.932907891925,21.3402,21.4619,21.3402,21.4525,63608.9329
2009-06-23 11:20:00,45.83,45.86,45.72,45.77,52719.94608806636,21.4525,21.4666,21.401,21.4244,52719.9461
2009-06-23 11:25:00,45.79,46.05,45.77,45.96,89160.31782174004,21.4338,21.5555,21.4244,21.5134,89160.3178
2009-06-23 11:30:00,45.97,46.15,45.95,46.14,49701.21706870878,21.5181,21.6023,21.5087,21.5976,49701.2171
2009-06-23 11:35:00,46.14,46.28,46.1,46.2,53151.19309083173,21.5976,21.6632,21.5789,21.6257,53151.1931
2009-06-23 11:40:00,46.21,46.26,46.17,46.18,43771.57078068495,21.6304,21.6538,21.6117,21.6164,43771.5708
2009-06-23 11:45:00,46.18,46.26,46.15,46.26,29324.796188045093,21.6164,21.6538,21.6023,21.6538,29324.7962
2009-06-23 11:50:00,46.27,46.47,46.22,46.45,58649.592376090186,21.6585,21.7521,21.6351,21.7427,58649.5924
2009-06-23 11:55:00,46.46,46.6,46.42,46.44,48191.85255902998,21.7474,21.813,21.7287,21.7381,48191.8526
2009-06-23 12:00:00,46.45,46.49,46.38,46.38,32235.71345671133,21.7427,21.7615,21.71,21.71,32235.7135
2009-06-23 12:05:00,46.38,46.47,46.32,46.41,43016.88852584556,21.71,21.7521,21.6819,21.724,43016.8885
2009-06-23 12:10:00,46.4,46.41,46.24,46.26,51749.64033184428,21.7193,21.724,21.6444,21.6538,51749.6403
2009-06-23 12:15:00,46.24,46.24,46.15,46.21,45388.74704105509,21.6444,21.6444,21.6023,21.6304,45388.747
2009-06-23 12:20:00,46.2,46.35,46.2,46.34,59835.52163369495,21.6257,21.6959,21.6257,21.6912,59835.5216
2009-06-23 12:25:00,46.35,46.4,46.16,46.33,68029.21468623696,21.6959,21.7193,21.607,21.6866,68029.2147
2009-06-23 12:30:00,46.35,46.41,46.35,46.4,14985.833346096571,21.6959,21.724,21.6959,21.7193,14985.8333
2009-06-23 12:35:00,46.41,46.72,46.4,46.63,99294.62238672622,21.724,21.8691,21.7193,21.827,99294.6224
2009-06-23 12:40:00,46.65,46.66,46.42,46.58,63069.874154435216,21.8364,21.841,21.7287,21.8036,63069.8742
2009-06-23 12:45:00,46.58,46.66,46.54,46.59,60590.20388853434,21.8036,21.841,21.7849,21.8083,60590.2039
2009-06-23 12:50:00,46.6,46.69,46.42,46.54,81182.24827058072,21.813,21.8551,21.7287,21.7849,81182.2483
2009-06-23 12:55:00,46.54,46.56,46.48,46.48,20807.66788342905,21.7849,21.7942,21.7568,21.7568,20807.6679
2009-06-23 13:00:00,46.49,46.81,46.42,46.81,80643.189517124,21.7615,21.9113,21.7287,21.9113,80643.1895
2009-06-23 13:05:00,46.8,46.84,46.67,46.83,60698.01563922569,21.9066,21.9253,21.8457,21.9206,60698.0156
2009-06-23 13:10:00,46.84,47.0,46.77,46.77,61237.0743926824,21.9253,22.0002,21.8925,21.8925,61237.0744
2009-06-23 13:15:00,46.77,46.78,46.68,46.72,21562.35013826845,21.8925,21.8972,21.8504,21.8691,21562.3501
2009-06-23 13:20:00,46.73,46.74,46.71,46.73,21238.914886194423,21.8738,21.8785,21.8644,21.8738,21238.9149
2009-06-23 13:25:00,46.72,46.73,46.45,46.47,40213.78300787066,21.8691,21.8738,21.7427,21.7521,40213.783
2009-06-23 13:30:00,46.46,46.66,46.46,46.66,27060.749423526904,21.7474,21.841,21.7474,21.841,27060.7494
2009-06-23 13:35:00,46.66,46.73,46.65,46.73,20915.4796341204,21.841,21.8738,21.8364,21.8738,20915.4796
2009-06-23 13:40:00,46.71,46.72,46.4,46.46,34931.007223994886,21.8644,21.8691,21.7193,21.7474,34931.0072
2009-06-23 13:45:00,46.47,46.52,46.39,46.41,20268.609129972345,21.7521,21.7755,21.7147,21.724,20268.6091
2009-06-23 13:50:00,46.4,46.5,46.4,46.4,33529.45446500744,21.7193,21.7661,21.7193,21.7193,33529.4545
2009-06-23 13:55:00,46.4,46.4,46.12,46.12,42262.206271006165,21.7193,21.7193,21.5883,21.5883,42262.2063
2009-06-23 14:00:00,46.1,46.33,46.02,46.28,74929.16673048286,21.5789,21.6866,21.5415,21.6632,74929.1667
2009-06-23 14:05:00,46.28,46.37,46.27,46.33,33960.70146777281,21.6632,21.7053,21.6585,21.6866,33960.7015
2009-06-23 14:10:00,46.33,46.55,46.33,46.48,34499.76022122952,21.6866,21.7895,21.6866,21.7568,34499.7602
2009-06-23 14:15:00,46.46,46.6,46.44,46.51,39566.91250372261,21.7474,21.813,21.7381,21.7708,39566.9125
2009-06-23 14:20:00,46.5,46.59,46.45,46.53,38273.1714954265,21.7661,21.8083,21.7427,21.7802,38273.1715
2009-06-23 14:25:00,46.52,46.52,46.33,46.34,38273.1714954265,21.7755,21.7755,21.6866,21.6912,38273.1715
2009-06-23 14:30:00,46.34,46.36,46.31,46.33,32451.336958094016,21.6912,21.7006,21.6772,21.6866,32451.337
2009-06-23 14:35:00,46.33,46.35,46.14,46.15,43555.94727930227,21.6866,21.6959,21.5976,21.6023,43555.9473
2009-06-23 14:40:00,46.15,46.29,46.09,46.15,61344.88614337374,21.6023,21.6678,21.5742,21.6023,61344.8861
2009-06-23 14:45:00,46.15,46.23,46.13,46.15,25012.326160391403,21.6023,21.6398,21.593,21.6023,25012.3262
2009-06-23 14:50:00,46.15,46.35,46.15,46.32,50671.52282493086,21.6023,21.6959,21.6023,21.6819,50671.5228
2009-06-23 14:55:00,46.32,46.32,46.06,46.15,82799.42453095086,21.6819,21.6819,21.5602,21.6023,82799.4245
2009-06-23 15:00:00,46.15,46.23,46.07,46.22,74390.10797702616,21.6023,21.6398,21.5649,21.6351,74390.108
2009-06-23 15:05:00,46.21,46.24,46.02,46.03,85063.47129546903,21.6304,21.6444,21.5415,21.5461,85063.4713
2009-06-23 15:10:00,46.02,46.18,45.94,46.17,66412.03842586682,21.5415,21.6164,21.504,21.6117,66412.0384
2009-06-23 15:15:00,46.18,46.22,46.06,46.07,65872.97967241012,21.6164,21.6351,21.5602,21.5649,65872.9797
2009-06-23 15:20:00,46.05,46.06,45.93,45.95,57140.22786641139,21.5555,21.5602,21.4993,21.5087,57140.2279
2009-06-23 15:25:00,45.94,46.4,45.94,46.36,95521.21111252924,21.504,21.7193,21.504,21.7006,95521.2111
2009-06-23 15:30:00,46.35,46.35,46.07,46.33,84847.84779408635,21.6959,21.6959,21.5649,21.6866,84847.8478
2009-06-23 15:35:00,46.34,46.34,46.18,46.19,123228.8310402042,21.6912,21.6912,21.6164,21.621,123228.831
2009-06-23 15:40:00,46.18,46.18,46.02,46.06,120210.1020208466,21.6164,21.6164,21.5415,21.5602,120210.102
2009-06-23 15:45:00,46.05,46.36,45.98,46.34,140478.71115081894,21.5555,21.7006,21.5227,21.6912,140478.7112
2009-06-23 15:50:00,46.34,46.36,46.16,46.25,177997.20039140605,21.6912,21.7006,21.607,21.6491,177997.2004
2009-06-23 15:55:00,46.25,46.35,46.17,46.31,367853.69335885975,21.6491,21.6959,21.6117,21.6772,367853.6934
2009-06-24 09:30:00,46.74,47.48,46.68,46.94,130452.21833652412,21.8785,22.2249,21.8504,21.9721,130452.2183
2009-06-24 09:35:00,46.95,47.34,46.86,47.25,133039.70035311635,21.9768,22.1593,21.9347,22.1172,133039.7004
2009-06-24 09:40:00,47.26,47.28,47.1,47.13,58110.53362263347,22.1219,22.1313,22.047,22.061,58110.5336
2009-06-24 09:45:00,47.14,47.22,47.05,47.13,65765.16792171878,22.0657,22.1032,22.0236,22.061,65765.1679
2009-06-24 09:50:00,47.14,47.31,47.12,47.3,80211.94251435864,22.0657,22.1453,22.0564,22.1406,80211.9425
2009-06-24 09:55:00,47.31,47.5,47.3,47.49,69646.39094660709,22.1453,22.2342,22.1406,22.2296,69646.3909
2009-06-24 10:00:00,47.49,47.49,47.15,47.42,133147.51210380768,22.2296,22.2296,22.0704,22.1968,133147.5121
2009-06-24 10:05:00,47.42,47.54,47.17,47.44,83877.54203786427,22.1968,22.253,22.0798,22.2061,83877.542
2009-06-24 10:10:00,47.44,47.68,47.43,47.48,90993.11758349286,22.2061,22.3185,22.2015,22.2249,90993.1176
2009-06-24 10:15:00,47.49,47.63,47.49,47.62,41184.08876409274,22.2296,22.2951,22.2296,22.2904,41184.0888
2009-06-24 10:20:00,47.63,47.85,47.63,47.71,88190.01206551796,22.2951,22.3981,22.2951,22.3325,88190.0121
2009-06-24 10:25:00,47.71,47.76,47.56,47.56,67058.90893001488,22.3325,22.3559,22.2623,22.2623,67058.9089
2009-06-24 10:30:00,47.56,47.64,47.35,47.43,71802.62596043394,22.2623,22.2998,22.164,22.2015,71802.626
2009-06-24 10:35:00,47.41,47.51,47.39,47.49,32666.9604594767,22.1921,22.2389,22.1827,22.2296,32666.9605
2009-06-24 10:40:00,47.5,47.54,47.34,47.53,26306.06716868751,22.2342,22.253,22.1593,22.2483,26306.0672
2009-06-24 10:45:00,47.55,47.61,47.43,47.45,41830.9592682408,22.2576,22.2857,22.2015,22.2108,41830.9593
2009-06-24 10:50:00,47.45,47.45,47.32,47.35,47329.358553499245,22.2108,22.2108,22.15,22.164,47329.3586
2009-06-24 10:55:00,47.36,47.36,47.24,47.27,29540.419689427777,22.1687,22.1687,22.1125,22.1266,29540.4197
2009-06-24 11:00:00,47.27,47.46,47.23,47.4,47868.41730695596,22.1266,22.2155,22.1078,22.1874,47868.4173
2009-06-24 11:05:00,47.38,47.4,47.21,47.3,30510.725445649856,22.1781,22.1874,22.0985,22.1406,30510.7254
2009-06-24 11:10:00,47.28,47.3,47.22,47.23,21346.726636885767,22.1313,22.1406,22.1032,22.1078,21346.7266
2009-06-24 11:15:00,47.23,47.24,47.16,47.16,21454.538387577108,22.1078,22.1125,22.0751,22.0751,21454.5384
2009-06-24 11:20:00,47.16,47.16,47.09,47.12,49485.59356732609,22.0751,22.0751,22.0423,22.0564,49485.5936
2009-06-24 11:25:00,47.12,47.14,47.11,47.12,35901.31298021697,22.0564,22.0657,22.0517,22.0564,35901.313
2009-06-24 11:30:00,47.13,47.19,47.08,47.19,39566.91250372261,22.061,22.0891,22.0376,22.0891,39566.9125
2009-06-24 11:35:00,47.17,47.18,47.03,47.04,24796.70265900872,22.0798,22.0844,22.0142,22.0189,24796.7027
2009-06-24 11:40:00,47.04,47.04,46.93,47.03,34499.76022122952,22.0189,22.0189,21.9674,22.0142,34499.7602
2009-06-24 11:45:00,47.02,47.04,46.95,46.96,13368.65708572644,22.0095,22.0189,21.9768,21.9815,13368.6571
2009-06-24 11:50:00,46.95,46.97,46.91,46.94,22856.09114656456,21.9768,21.9861,21.9581,21.9721,22856.0911
2009-06-24 11:55:00,46.94,46.95,46.9,46.93,15632.703850244628,21.9721,21.9768,21.9534,21.9674,15632.7039
2009-06-24 12:00:00,46.92,47.0,46.92,47.0,32020.089955328647,21.9627,22.0002,21.9627,22.0002,32020.09
2009-06-24 12:05:00,47.01,47.03,46.97,46.99,8840.563556690064,22.0049,22.0142,21.9861,21.9955,8840.5636
2009-06-24 12:10:00,46.99,47.02,46.97,47.01,22963.9028972559,21.9955,22.0095,21.9861,22.0049,22963.9029
2009-06-24 12:15:00,47.03,47.04,46.91,46.92,27923.24342905764,22.0142,22.0189,21.9581,21.9627,27923.2434
2009-06-24 12:20:00,46.91,47.02,46.9,47.01,31912.278204637307,21.9581,22.0095,21.9534,22.0049,31912.2782
2009-06-24 12:25:00,47.01,47.08,46.99,47.07,18543.621118910865,22.0049,22.0376,21.9955,22.033,18543.6211
2009-06-24 12:30:00,47.07,47.07,47.01,47.02,17249.88011061476,22.033,22.033,22.0049,22.0095,17249.8801
2009-06-24 12:35:00,47.02,47.05,47.0,47.0,21346.726636885767,22.0095,22.0236,22.0002,22.0002,21346.7266
2009-06-24 12:40:00,47.0,47.01,46.92,46.94,32666.9604594767,22.0002,22.0049,21.9627,21.9721,32666.9605
2009-06-24 12:45:00,46.94,46.99,46.93,46.95,39351.28900233992,21.9721,21.9955,21.9674,21.9768,39351.289
2009-06-24 12:50:00,46.96,46.99,46.93,46.94,44202.81778345032,21.9815,21.9955,21.9674,21.9721,44202.8178
2009-06-24 12:55:00,46.93,46.96,46.89,46.91,37841.92449266113,21.9674,21.9815,21.9487,21.9581,37841.9245
2009-06-24 13:00:00,46.89,47.07,46.86,47.07,48730.9113124867,21.9487,22.033,21.9347,22.033,48730.9113
2009-06-24 13:05:00,47.06,47.22,47.06,47.19,45280.93529036375,22.0283,22.1032,22.0283,22.0891,45280.9353
2009-06-24 13:10:00,47.2,47.27,47.19,47.27,24149.832154860665,22.0938,22.1266,22.0891,22.1266,24149.8322
2009-06-24 13:15:00,47.25,47.35,47.23,47.34,65010.48566687938,22.1172,22.164,22.1078,22.1593,65010.4857
2009-06-24 13:20:00,47.34,47.43,47.34,47.37,38704.418498191866,22.1593,22.2015,22.1593,22.1734,38704.4185
2009-06-24 13:25:00,47.39,47.49,47.39,47.46,29971.666692193143,22.1827,22.2296,22.1827,22.2155,29971.6667
2009-06-24 13:30:00,47.45,47.45,47.35,47.37,30510.725445649856,22.2108,22.2108,22.164,22.1734,30510.7254
2009-06-24 13:35:00,47.37,47.46,47.32,47.46,31696.654703254622,22.1734,22.2155,22.15,22.2155,31696.6547
2009-06-24 13:40:00,47.47,47.5,47.41,47.43,35577.87772814294,22.2202,22.2342,22.1921,22.2015,35577.8777
2009-06-24 13:45:00,47.43,47.43,47.23,47.3,87004.08280791319,22.2015,22.2015,22.1078,22.1406,87004.0828
2009-06-24 13:50:00,47.3,47.4,47.3,47.34,34715.383722612205,22.1406,22.1874,22.1406,22.1593,34715.3837
2009-06-24 13:55:00,47.34,47.43,47.2,47.22,89591.5648245054,22.1593,22.2015,22.0938,22.1032,89591.5648
2009-06-24 14:00:00,47.21,47.3,47.19,47.26,43340.323777919584,22.0985,22.1406,22.0891,22.1219,43340.3238
2009-06-24 14:05:00,47.27,47.38,47.27,47.38,22424.84414379919,22.1266,22.1781,22.1266,22.1781,22424.8441
2009-06-24 14:10:00,47.37,47.39,47.26,47.26,21131.103135503083,22.1734,22.1827,22.1219,22.1219,21131.1031
2009-06-24 14:15:00,47.26,47.48,47.02,47.32,88621.25906828333,22.1219,22.2249,22.0095,22.15,88621.2591
2009-06-24 14:20:00,47.32,47.39,46.86,47.28,150828.6392171878,22.15,22.1827,21.9347,22.1313,150828.6392
2009-06-24 14:25:00,47.29,47.43,46.94,47.24,104253.96291852796,22.1359,22.2015,21.9721,22.1125,104253.9629
2009-06-24 14:30:00,47.23,47.29,46.9,47.12,116221.06724526694,22.1078,22.1359,21.9534,22.0564,116221.0672
2009-06-24 14:35:00,47.12,47.13,46.8,46.87,95413.39936183787,22.0564,22.061,21.9066,21.9393,95413.3994
2009-06-24 14:40:00,46.86,47.17,46.85,47.15,79026.01325675387,21.9347,22.0798,21.93,22.0704,79026.0133
2009-06-24 14:45:00,47.14,47.25,47.05,47.15,93041.54084662836,22.0657,22.1172,22.0236,22.0704,93041.5408
2009-06-24 14:50:00,47.14,47.42,47.14,47.2,97246.1991235907,22.0657,22.1968,22.0657,22.0938,97246.1991
2009-06-24 14:55:00,47.21,47.22,46.91,46.97,99725.86938949158,22.0985,22.1032,21.9581,21.9861,99725.8694
2009-06-24 15:00:00,46.98,47.1,46.92,46.92,116544.50249734096,21.9908,22.047,21.9627,21.9627,116544.5025
2009-06-24 15:05:00,46.92,46.92,46.56,46.66,183819.0349287385,21.9627,21.9627,21.7942,21.841,183819.0349
2009-06-24 15:10:00,46.65,46.71,46.53,46.71,96814.95212082534,21.8364,21.8644,21.7802,21.8644,96814.9521
2009-06-24 15:15:00,46.72,46.73,46.43,46.52,100372.73989363963,21.8691,21.8738,21.7334,21.7755,100372.7399
2009-06-24 15:20:00,46.52,46.71,46.44,46.57,94874.3406083812,21.7755,21.8644,21.7381,21.7989,94874.3406
2009-06-24 15:25:00,46.57,46.82,46.53,46.7,76546.342990853,21.7989,21.9159,21.7802,21.8598,76546.343
2009-06-24 15:30:00,46.71,46.75,46.6,46.7,91532.17633694956,21.8644,21.8832,21.813,21.8598,91532.1763
2009-06-24 15:35:00,46.7,46.74,46.5,46.54,82260.36577749414,21.8598,21.8785,21.7661,21.7849,82260.3658
2009-06-24 15:40:00,46.56,46.62,46.36,46.52,146623.98094022545,21.7942,21.8223,21.7006,21.7755,146623.9809
2009-06-24 15:45:00,46.52,46.74,46.51,46.64,113202.33822590936,21.7755,21.8785,21.7708,21.8317,113202.3382
2009-06-24 15:50:00,46.64,46.72,46.49,46.56,153416.12123378002,21.8317,21.8691,21.7615,21.7942,153416.1212
2009-06-24 15:55:00,46.56,46.95,46.56,46.91,387798.86723675806,21.7942,21.9768,21.7942,21.9581,387798.8672
2009-06-25 09:30:00,46.48,46.88,46.39,46.55,95521.21111252924,21.7568,21.944,21.7147,21.7895,95521.2111
2009-06-25 09:35:00,46.54,46.56,46.05,46.25,150073.9569623484,21.7849,21.7942,21.5555,21.6491,150073.957
2009-06-25 09:40:00,46.24,46.38,46.17,46.38,97030.57562220802,21.6444,21.71,21.6117,21.71,97030.5756
2009-06-25 09:45:00,46.38,46.47,46.22,46.28,93688.4113507764,21.71,21.7521,21.6351,21.6632,93688.4114
2009-06-25 09:50:00,46.29,46.4,46.21,46.4,152338.0037268666,21.6678,21.7193,21.6304,21.7193,152338.0037
2009-06-25 09:55:00,46.4,46.61,46.36,46.47,111261.7267134652,21.7193,21.8176,21.7006,21.7521,111261.7267
2009-06-25 10:00:00,46.47,46.75,46.44,46.62,76330.71948947031,21.7521,21.8832,21.7381,21.8223,76330.7195
2009-06-25 10:05:00,46.62,46.79,46.54,46.72,56062.11035949797,21.8223,21.9019,21.7849,21.8691,56062.1104
2009-06-25 10:10:00,46.71,46.89,46.71,46.8,67490.15593278025,21.8644,21.9487,21.8644,21.9066,67490.1559
2009-06-25 10:15:00,46.82,47.06,46.75,46.94,85818.15355030843,21.9159,22.0283,21.8832,21.9721,85818.1536
2009-06-25 10:20:00,46.97,46.99,46.63,46.69,84416.60079132098,21.9861,21.9955,21.827,21.8551,84416.6008
2009-06-25 10:25:00,46.68,46.92,46.66,46.78,110722.66796000848,21.8504,21.9627,21.841,21.8972,110722.668
2009-06-25 10:30:00,46.77,46.79,46.51,46.53,73204.17871942138,21.8925,21.9019,21.7708,21.7802,73204.1787
2009-06-25 10:35:00,46.53,46.72,46.49,46.52,46682.4880493512,21.7802,21.8691,21.7615,21.7755,46682.488
2009-06-25 10:40:00,46.5,46.55,46.32,46.34,35793.501229525624,21.7661,21.7895,21.6819,21.6912,35793.5012
2009-06-25 10:45:00,46.36,46.45,46.28,46.31,35254.442476068914,21.7006,21.7427,21.6632,21.6772,35254.4425
2009-06-25 10:50:00,46.31,46.38,46.28,46.35,30187.29019357583,21.6772,21.71,21.6632,21.6959,30187.2902
2009-06-25 10:55:00,46.35,46.36,46.13,46.15,56169.92211018931,21.6959,21.7006,21.593,21.6023,56169.9221
2009-06-25 11:00:00,46.15,46.28,46.12,46.24,29648.23144011912,21.6023,21.6632,21.5883,21.6444,29648.2314
2009-06-25 11:05:00,46.26,46.27,46.15,46.15,34284.13671984684,21.6538,21.6585,21.6023,21.6023,34284.1367
2009-06-25 11:10:00,46.16,46.23,46.1,46.1,70832.32020421186,21.607,21.6398,21.5789,21.5789,70832.3202
2009-06-25 11:15:00,46.1,46.13,45.99,46.12,37302.86573920442,21.5789,21.593,21.5274,21.5883,37302.8657
2009-06-25 11:20:00,46.13,46.28,46.12,46.28,29324.796188045093,21.593,21.6632,21.5883,21.6632,29324.7962
2009-06-25 11:25:00,46.31,46.4,46.26,46.39,38165.35974473516,21.6772,21.7193,21.6538,21.7147,38165.3597
2009-06-25 11:30:00,46.4,46.48,46.3,46.44,67274.53243139756,21.7193,21.7568,21.6725,21.7381,67274.5324
2009-06-25 11:35:00,46.44,46.61,46.43,46.53,80211.94251435864,21.7381,21.8176,21.7334,21.7802,80211.9425
2009-06-25 11:40:00,46.53,46.7,46.53,46.65,76330.71948947031,21.7802,21.8598,21.7802,21.8364,76330.7195
2009-06-25 11:45:00,46.63,46.78,46.59,46.74,42370.01802169751,21.827,21.8972,21.8083,21.8785,42370.018
2009-06-25 11:50:00,46.73,46.81,46.67,46.79,43232.51202722824,21.8738,21.9113,21.8457,21.9019,43232.512
2009-06-25 11:55:00,46.82,46.98,46.8,46.95,56385.54561157199,21.9159,21.9908,21.9066,21.9768,56385.5456
2009-06-25 12:00:00,46.96,47.3,46.94,47.17,152338.0037268666,21.9815,22.1406,21.9721,22.0798,152338.0037
2009-06-25 12:05:00,47.17,47.26,47.09,47.11,60266.76863646032,22.0798,22.1219,22.0423,22.0517,60266.7686
2009-06-25 12:10:00,47.12,47.14,47.05,47.09,59296.46288023824,22.0564,22.0657,22.0236,22.0423,59296.4629
2009-06-25 12:15:00,47.09,47.2,47.06,47.09,40968.46526271006,22.0423,22.0938,22.0283,22.0423,40968.4653
2009-06-25 12:20:00,47.12,47.29,47.09,47.27,36440.37173367368,22.0564,22.1359,22.0423,22.1266,36440.3717
2009-06-25 12:25:00,47.28,47.36,47.17,47.32,61129.26264199106,22.1313,22.1687,22.0798,22.15,61129.2626
2009-06-25 12:30:00,47.32,47.4,47.0,47.0,67166.72068070622,22.15,22.1874,22.0002,22.0002,67166.7207
2009-06-25 12:35:00,46.99,47.04,46.89,47.01,36116.93648159965,21.9955,22.0189,21.9487,22.0049,36116.9365
2009-06-25 12:40:00,47.03,47.13,47.0,47.04,30618.5371963412,22.0142,22.061,22.0002,22.0189,30618.5372
2009-06-25 12:45:00,47.04,47.08,47.0,47.0,14985.833346096571,22.0189,22.0376,22.0002,22.0002,14985.8333
2009-06-25 12:50:00,47.0,47.13,47.0,47.09,40105.97125717932,22.0002,22.061,22.0002,22.0423,40105.9713
2009-06-25 12:55:00,47.09,47.12,47.01,47.02,35038.81897468623,22.0423,22.0564,22.0049,22.0095,35038.819
2009-06-25 13:00:00,47.02,47.33,46.94,47.3,86141.58880238245,22.0095,22.1547,21.9721,22.1406,86141.5888
2009-06-25 13:05:00,47.29,47.58,47.29,47.45,125492.87780472238,22.1359,22.2717,22.1359,22.2108,125492.8778
2009-06-25 13:10:00,47.45,47.48,47.3,47.32,30079.478442884487,22.2108,22.2249,22.1406,22.15,30079.4784
2009-06-25 13:15:00,47.31,47.5,47.29,47.43,65118.29741757072,22.1453,22.2342,22.1359,22.2015,65118.2974
2009-06-25 13:20:00,47.45,47.47,47.33,47.35,55415.23985534992,22.2108,22.2202,22.1547,22.164,55415.2399
2009-06-25 13:25:00,47.36,47.41,47.31,47.38,41615.33576685811,22.1687,22.1921,22.1453,22.1781,41615.3358
2009-06-25 13:30:00,47.37,47.45,47.2,47.21,33637.26621569878,22.1734,22.2108,22.0938,22.0985,33637.2662
2009-06-25 13:35:00,47.19,47.21,47.07,47.13,45927.8057945118,22.0891,22.0985,22.033,22.061,45927.8058
2009-06-25 13:40:00,47.13,47.17,46.94,46.95,54983.99285258455,22.061,22.0798,21.9721,21.9768,54983.9929
2009-06-25 13:45:00,46.95,47.04,46.95,46.98,25443.57316315677,21.9768,22.0189,21.9768,21.9908,25443.5732
2009-06-25 13:50:00,46.97,47.07,46.94,47.01,32343.52520740268,21.9861,22.033,21.9721,22.0049,32343.5252
2009-06-25 13:55:00,47.02,47.04,46.95,46.99,35577.87772814294,22.0095,22.0189,21.9768,21.9955,35577.8777
2009-06-25 14:00:00,47.02,47.04,46.79,46.82,74821.35497979152,22.0095,22.0189,21.9019,21.9159,74821.355
2009-06-25 14:05:00,46.83,46.92,46.75,46.77,54337.1223484365,21.9206,21.9627,21.8832,21.8925,54337.1223
2009-06-25 14:10:00,46.78,46.83,46.76,46.78,26521.690670070195,21.8972,21.9206,21.8878,21.8972,26521.6907
2009-06-25 14:15:00,46.79,46.79,46.64,46.7,77947.89574984045,21.9019,21.9019,21.8317,21.8598,77947.8957
2009-06-25 14:20:00,46.69,46.74,46.62,46.74,85818.15355030843,21.8551,21.8785,21.8223,21.8785,85818.1536
2009-06-25 14:25:00,46.75,46.8,46.67,46.8,50240.27582216549,21.8832,21.9066,21.8457,21.9066,50240.2758
2009-06-25 14:30:00,46.8,46.85,46.68,46.75,34499.76022122952,21.9066,21.93,21.8504,21.8832,34499.7602
2009-06-25 14:35:00,46.75,46.89,46.75,46.83,80966.62476919802,21.8832,21.9487,21.8832,21.9206,80966.6248
2009-06-25 14:40:00,46.85,46.95,46.81,46.91,61883.94489683045,21.93,21.9768,21.9113,21.9581,61883.9449
2009-06-25 14:45:00,46.91,47.03,46.87,46.94,76330.71948947031,21.9581,22.0142,21.9393,21.9721,76330.7195
2009-06-25 14:50:00,46.93,47.01,46.87,46.99,58541.78062539884,21.9674,22.0049,21.9393,21.9955,58541.7806
2009-06-25 14:55:00,46.98,47.16,46.98,47.01,57571.47486917676,21.9908,22.0751,21.9908,22.0049,57571.4749
2009-06-25 15:00:00,47.0,47.07,46.87,46.91,78055.70750053179,22.0002,22.033,21.9393,21.9581,78055.7075
2009-06-25 15:05:00,46.9,47.17,46.9,47.17,55307.428104658575,21.9534,22.0798,21.9534,22.0798,55307.4281
2009-06-25 15:10:00,47.13,47.17,47.05,47.13,88944.69432035736,22.061,22.0798,22.0236,22.061,88944.6943
2009-06-25 15:15:00,47.13,47.18,47.1,47.16,92286.85859178896,22.061,22.0844,22.047,22.0751,92286.8586
2009-06-25 15:20:00,47.17,47.17,47.03,47.08,80427.56601574132,22.0798,22.0798,22.0142,22.0376,80427.566
2009-06-25 15:25:00,47.07,47.21,47.05,47.15,70832.32020421186,22.033,22.0985,22.0236,22.0704,70832.3202
2009-06-25 15:30:00,47.17,47.18,46.98,46.98,79780.69551159327,22.0798,22.0844,21.9908,21.9908,79780.6955
2009-06-25 15:35:00,46.98,47.01,46.88,46.93,136705.29987662198,21.9908,22.0049,21.944,21.9674,136705.2999
2009-06-25 15:40:00,46.93,47.16,46.93,47.12,135195.9353669432,21.9674,22.0751,21.9674,22.0564,135195.9354
2009-06-25 15:45:00,47.13,47.4,47.07,47.33,182309.6704190597,22.061,22.1874,22.033,22.1547,182309.6704
2009-06-25 15:50:00,47.33,47.45,47.28,47.43,159561.39102318653,22.1547,22.2108,22.1313,22.2015,159561.391
2009-06-25 15:55:00,47.43,47.81,47.41,47.81,630698.7415443521,22.2015,22.3793,22.1921,22.3793,630698.7415
2009-06-26 09:30:00,47.56,47.72,47.37,47.63,106194.57443097212,22.2623,22.3372,22.1734,22.2951,106194.5744
2009-06-26 09:35:00,47.63,48.19,47.59,47.86,111800.78546692192,22.2951,22.5572,22.2764,22.4027,111800.7855
2009-06-26 09:40:00,47.87,48.07,47.86,48.0,53690.25184428844,22.4074,22.501,22.4027,22.4683,53690.2518
2009-06-26 09:45:00,48.0,48.04,47.72,47.72,52504.32258668367,22.4683,22.487,22.3372,22.3372,52504.3226
2009-06-26 09:50:00,47.71,47.71,47.45,47.6,71263.56720697723,22.3325,22.3325,22.2108,22.281,71263.5672
2009-06-26 09:55:00,47.6,47.68,47.3,47.36,105655.5156775154,22.281,22.3185,22.1406,22.1687,105655.5157
2009-06-26 10:00:00,47.37,47.49,47.22,47.3,73204.17871942138,22.1734,22.2296,22.1032,22.1406,73204.1787
2009-06-26 10:05:00,47.3,47.33,47.05,47.14,82368.17752818548,22.1406,22.1547,22.0236,22.0657,82368.1775
2009-06-26 10:10:00,47.14,47.21,47.03,47.15,45712.18229312912,22.0657,22.0985,22.0142,22.0704,45712.1823
2009-06-26 10:15:00,47.15,47.21,47.04,47.07,82044.74227611146,22.0704,22.0985,22.0189,22.033,82044.7423
2009-06-26 10:20:00,47.09,47.36,47.08,47.28,85602.53004892575,22.0423,22.1687,22.0376,22.1313,85602.53
2009-06-26 10:25:00,47.29,47.34,47.21,47.28,41184.08876409274,22.1359,22.1593,22.0985,22.1313,41184.0888
2009-06-26 10:30:00,47.28,47.36,47.04,47.04,53474.62834290576,22.1313,22.1687,22.0189,22.0189,53474.6283
2009-06-26 10:35:00,47.04,47.19,46.94,46.95,72557.30821527334,22.0189,22.0891,21.9721,21.9768,72557.3082
2009-06-26 10:40:00,46.95,47.06,46.92,46.99,44310.62953414166,21.9768,22.0283,21.9627,21.9955,44310.6295
2009-06-26 10:45:00,47.0,47.05,46.9,46.95,51749.64033184428,22.0002,22.0236,21.9534,21.9768,51749.6403
2009-06-26 10:50:00,46.96,47.04,46.89,46.92,29324.796188045093,21.9815,22.0189,21.9487,21.9627,29324.7962
2009-06-26 10:55:00,46.92,47.15,46.92,47.01,40537.21825994469,21.9627,22.0704,21.9627,22.0049,40537.2183
2009-06-26 11:00:00,46.99,46.99,46.71,46.76,76977.58999361837,21.9955,21.9955,21.8644,21.8878,76977.59
2009-06-26 11:05:00,46.75,46.91,46.75,46.86,59619.89813231226,21.8832,21.9581,21.8832,21.9347,59619.8981
2009-06-26 11:10:00,46.85,46.85,46.78,46.81,41723.14751754945,21.93,21.93,21.8972,21.9113,41723.1475
2009-06-26 11:15:00,46.82,46.85,46.79,46.79,39027.853750265895,21.9159,21.93,21.9019,21.9019,39027.8538
2009-06-26 11:20:00,46.8,46.8,46.65,46.71,44095.00603275898,21.9066,21.9066,21.8364,21.8644,44095.006
2009-06-26 11:25:00,46.7,46.85,46.68,46.8,41507.52401616677,21.8598,21.93,21.8504,21.9066,41507.524
2009-06-26 11:30:00,46.8,46.87,46.79,46.8,25443.57316315677,21.9066,21.9393,21.9019,21.9066,25443.5732
2009-06-26 11:35:00,46.79,46.81,46.71,46.75,32666.9604594767,21.9019,21.9113,21.8644,21.8832,32666.9605
2009-06-26 11:40:00,46.76,46.91,46.75,46.83,41938.77101893214,21.8878,21.9581,21.8832,21.9206,41938.771
2009-06-26 11:45:00,46.83,46.86,46.79,46.84,20376.420880663685,21.9206,21.9347,21.9019,21.9253,20376.4209
2009-06-26 11:50:00,46.84,47.06,46.83,47.04,41076.2770134014,21.9253,22.0283,21.9206,22.0189,41076.277
2009-06-26 11:55:00,47.04,47.05,46.9,46.9,33421.6427143161,22.0189,22.0236,21.9534,21.9534,33421.6427
2009-06-26 12:00:00,46.9,46.94,46.84,46.92,52935.56958944904,21.9534,21.9721,21.9253,21.9627,52935.5696
2009-06-26 12:05:00,46.94,46.98,46.92,46.93,25335.76141246543,21.9721,21.9908,21.9627,21.9674,25335.7614
2009-06-26 12:10:00,46.95,46.97,46.9,46.92,27384.184675600933,21.9768,21.9861,21.9534,21.9627,27384.1847
2009-06-26 12:15:00,46.92,46.94,46.85,46.89,19945.17387789832,21.9627,21.9721,21.93,21.9487,19945.1739
2009-06-26 12:20:00,46.87,46.91,46.85,46.89,18974.868121676234,21.9393,21.9581,21.93,21.9487,18974.8681
2009-06-26 12:25:00,46.89,46.91,46.86,46.86,13907.71583918315,21.9487,21.9581,21.9347,21.9347,13907.7158
2009-06-26 12:30:00,46.85,46.92,46.79,46.9,25874.82016592214,21.93,21.9627,21.9019,21.9534,25874.8202
2009-06-26 12:35:00,46.9,47.06,46.89,47.05,27923.24342905764,21.9534,22.0283,21.9487,22.0236,27923.2434
2009-06-26 12:40:00,47.05,47.1,47.02,47.07,31804.466453945963,22.0236,22.047,22.0095,22.033,31804.4665
2009-06-26 12:45:00,47.07,47.28,47.06,47.26,29324.796188045093,22.033,22.1313,22.0283,22.1219,29324.7962
2009-06-26 12:50:00,47.29,47.31,47.2,47.25,30187.29019357583,22.1359,22.1453,22.0938,22.1172,30187.2902
2009-06-26 12:55:00,47.26,47.3,47.21,47.28,22532.65589449053,22.1219,22.1406,22.0985,22.1313,22532.6559
2009-06-26 13:00:00,47.28,47.31,47.19,47.22,29648.23144011912,22.1313,22.1453,22.0891,22.1032,29648.2314
2009-06-26 13:05:00,47.21,47.26,47.17,47.26,32343.52520740268,22.0985,22.1219,22.0798,22.1219,32343.5252
2009-06-26 13:10:00,47.26,47.31,47.25,47.3,26737.31417145288,22.1219,22.1453,22.1172,22.1406,26737.3142
2009-06-26 13:15:00,47.31,47.37,47.25,47.35,52827.7578387577,22.1453,22.1734,22.1172,22.164,52827.7578
2009-06-26 13:20:00,47.35,47.47,47.32,47.46,61021.45089129971,22.164,22.2202,22.15,22.2155,61021.4509
2009-06-26 13:25:00,47.46,47.57,47.39,47.53,54337.1223484365,22.2155,22.267,22.1827,22.2483,54337.1223
2009-06-26 13:30:00,47.53,47.54,47.36,47.43,37949.73624335247,22.2483,22.253,22.1687,22.2015,37949.7362
2009-06-26 13:35:00,47.43,47.48,47.4,47.44,29216.98443735375,22.2015,22.2249,22.1874,22.2061,29216.9844
2009-06-26 13:40:00,47.44,47.56,47.37,47.54,35901.31298021697,22.2061,22.2623,22.1734,22.253,35901.313
2009-06-26 13:45:00,47.53,47.56,47.49,47.54,23610.773401403952,22.2483,22.2623,22.2296,22.253,23610.7734
2009-06-26 13:50:00,47.54,47.68,47.53,47.68,37841.92449266113,22.253,22.3185,22.2483,22.3185,37841.9245
2009-06-26 13:55:00,47.68,47.73,47.64,47.66,29324.796188045093,22.3185,22.3419,22.2998,22.3091,29324.7962
2009-06-26 14:00:00,47.66,47.67,47.49,47.56,38488.79499680919,22.3091,22.3138,22.2296,22.2623,38488.795
2009-06-26 14:05:00,47.56,47.69,47.56,47.66,37841.92449266113,22.2623,22.3232,22.2623,22.3091,37841.9245
2009-06-26 14:10:00,47.66,47.71,47.62,47.71,25874.82016592214,22.3091,22.3325,22.2904,22.3325,25874.8202
2009-06-26 14:15:00,47.72,47.77,47.64,47.66,55954.29860880663,22.3372,22.3606,22.2998,22.3091,55954.2986
2009-06-26 14:20:00,47.64,47.77,47.63,47.75,25012.326160391403,22.2998,22.3606,22.2951,22.3513,25012.3262
2009-06-26 14:25:00,47.73,47.78,47.71,47.76,27060.749423526904,22.3419,22.3653,22.3325,22.3559,27060.7494
2009-06-26 14:30:00,47.76,47.76,47.67,47.69,35146.630725377574,22.3559,22.3559,22.3138,22.3232,35146.6307
2009-06-26 14:35:00,47.69,47.82,47.68,47.78,30510.725445649856,22.3232,22.384,22.3185,22.3653,30510.7254
2009-06-26 14:40:00,47.77,47.97,47.77,47.94,65872.97967241012,22.3606,22.4542,22.3606,22.4402,65872.9797
2009-06-26 14:45:00,47.94,48.03,47.94,47.94,48191.85255902998,22.4402,22.4823,22.4402,22.4402,48191.8526
2009-06-26 14:50:00,47.94,48.09,47.92,48.07,49701.21706870878,22.4402,22.5104,22.4308,22.501,49701.2171
2009-06-26 14:55:00,48.07,48.17,47.99,48.17,67813.59118485427,22.501,22.5479,22.4636,22.5479,67813.5912
2009-06-26 15:00:00,48.17,48.31,48.16,48.26,96922.76387151668,22.5479,22.6134,22.5432,22.59,96922.7639
2009-06-26 15:05:00,48.27,48.29,48.18,48.26,82475.98927887682,22.5947,22.604,22.5525,22.59,82475.9893
2009-06-26 15:10:00,48.26,48.32,48.21,48.24,52180.88733460965,22.59,22.6181,22.5666,22.5806,52180.8873
2009-06-26 15:15:00,48.23,48.26,48.1,48.18,49269.97006594341,22.5759,22.59,22.5151,22.5525,49269.9701
2009-06-26 15:20:00,48.18,48.2,48.12,48.18,59080.83937885556,22.5525,22.5619,22.5244,22.5525,59080.8394
2009-06-26 15:25:00,48.19,48.25,48.09,48.1,58649.592376090186,22.5572,22.5853,22.5104,22.5151,58649.5924
2009-06-26 15:30:00,48.11,48.19,48.05,48.06,52180.88733460965,22.5198,22.5572,22.4917,22.4964,52180.8873
2009-06-26 15:35:00,48.04,48.07,47.98,48.05,60913.63914060837,22.487,22.501,22.4589,22.4917,60913.6391
2009-06-26 15:40:00,48.04,48.56,48.04,48.52,191473.66922782385,22.487,22.7304,22.487,22.7117,191473.6692
2009-06-26 15:45:00,48.53,48.53,48.25,48.28,211311.0313550308,22.7164,22.7164,22.5853,22.5993,211311.0314
2009-06-26 15:50:00,48.28,48.41,48.15,48.21,227590.6057094235,22.5993,22.6602,22.5385,22.5666,227590.6057
2009-06-26 15:55:00,48.2,48.35,48.09,48.11,423053.309712827,22.5619,22.6321,22.5104,22.5198,423053.3097
2009-06-29 09:30:00,48.17,49.02,48.17,48.49,126247.56005956176,22.5479,22.9457,22.5479,22.6976,126247.5601
2009-06-29 09:35:00,48.45,48.47,48.07,48.07,90454.05883003614,22.6789,22.6883,22.501,22.501,90454.0588
2009-06-29 09:40:00,48.07,48.19,47.85,48.09,70185.44970006381,22.501,22.5572,22.3981,22.5104,70185.4497
2009-06-29 09:45:00,48.05,48.05,47.72,47.74,54229.31059774515,22.4917,22.4917,22.3372,22.3466,54229.3106
2009-06-29 09:50:00,47.75,47.77,47.53,47.67,92502.48209317164,22.3513,22.3606,22.2483,22.3138,92502.4821
2009-06-29 09:55:00,47.68,47.74,47.53,47.55,79349.44850882789,22.3185,22.3466,22.2483,22.2576,79349.4485
2009-06-29 10:00:00,47.53,47.66,47.47,47.49,123013.2075388215,22.2483,22.3091,22.2202,22.2296,123013.2075
2009-06-29 10:05:00,47.49,47.7,47.39,47.68,66951.09717932354,22.2296,22.3279,22.1827,22.3185,66951.0972
2009-06-29 10:10:00,47.67,47.87,47.61,47.75,89052.5060710487,22.3138,22.4074,22.2857,22.3513,89052.5061
2009-06-29 10:15:00,47.75,47.84,47.62,47.77,54013.68709636247,22.3513,22.3934,22.2904,22.3606,54013.6871
2009-06-29 10:20:00,47.77,47.77,47.59,47.73,46574.676298659855,22.3606,22.3606,22.2764,22.3419,46574.6763
2009-06-29 10:25:00,47.73,47.87,47.67,47.85,62099.56839821314,22.3419,22.4074,22.3138,22.3981,62099.5684
2009-06-29 10:30:00,47.85,47.94,47.74,47.93,71155.75545628589,22.3981,22.4402,22.3466,22.4355,71155.7555
2009-06-29 10:35:00,47.92,48.07,47.88,48.03,66627.66192724952,22.4308,22.501,22.4121,22.4823,66627.6619
2009-06-29 10:40:00,48.03,48.03,47.86,47.96,54337.1223484365,22.4823,22.4823,22.4027,22.4496,54337.1223
2009-06-29 10:45:00,47.98,48.16,47.97,48.01,59404.274630929576,22.4589,22.5432,22.4542,22.473,59404.2746
2009-06-29 10:50:00,48.0,48.01,47.74,47.81,35901.31298021697,22.4683,22.473,22.3466,22.3793,35901.313
2009-06-29 10:55:00,47.81,47.95,47.81,47.86,30618.5371963412,22.3793,22.4449,22.3793,22.4027,30618.5372
2009-06-29 11:00:00,47.86,47.99,47.81,47.96,35901.31298021697,22.4027,22.4636,22.3793,22.4496,35901.313
2009-06-29 11:05:00,47.96,48.02,47.9,47.99,26306.06716868751,22.4496,22.4776,22.4215,22.4636,26306.0672
2009-06-29 11:10:00,47.99,48.08,47.87,47.99,35685.68947883428,22.4636,22.5057,22.4074,22.4636,35685.6895
2009-06-29 11:15:00,48.02,48.02,47.83,48.0,49377.78181663475,22.4776,22.4776,22.3887,22.4683,49377.7818
2009-06-29 11:20:00,47.97,48.1,47.97,48.03,28893.549185279724,22.4542,22.5151,22.4542,22.4823,28893.5492
2009-06-29 11:25:00,48.03,48.07,47.93,47.95,40645.03001063603,22.4823,22.501,22.4355,22.4449,40645.03
2009-06-29 11:30:00,47.97,48.01,47.92,47.95,39243.477251648575,22.4542,22.473,22.4308,22.4449,39243.4773
2009-06-29 11:35:00,47.94,47.95,47.68,47.68,45280.93529036375,22.4402,22.4449,22.3185,22.3185,45280.9353
2009-06-29 11:40:00,47.68,47.77,47.64,47.77,33421.6427143161,22.3185,22.3606,22.2998,22.3606,33421.6427
2009-06-29 11:45:00,47.78,47.92,47.75,47.88,28462.302182514355,22.3653,22.4308,22.3513,22.4121,28462.3022
2009-06-29 11:50:00,47.88,47.9,47.83,47.85,25227.949661774088,22.4121,22.4215,22.3887,22.3981,25227.9497
2009-06-29 11:55:00,47.84,47.85,47.74,47.77,53798.06359497978,22.3934,22.3981,22.3466,22.3606,53798.0636
2009-06-29 12:00:00,47.8,47.81,47.62,47.66,32127.90170601999,22.3747,22.3793,22.2904,22.3091,32127.9017
2009-06-29 12:05:00,47.66,47.67,47.63,47.67,32127.90170601999,22.3091,22.3138,22.2951,22.3138,32127.9017
2009-06-29 12:10:00,47.64,47.68,47.64,47.67,14338.96284194852,22.2998,22.3185,22.2998,22.3138,14338.9628
2009-06-29 12:15:00,47.67,47.69,47.65,47.66,27060.749423526904,22.3138,22.3232,22.3044,22.3091,27060.7494
2009-06-29 12:20:00,47.65,47.66,47.56,47.56,40537.21825994469,22.3044,22.3091,22.2623,22.2623,40537.2183
2009-06-29 12:25:00,47.56,47.57,47.5,47.55,238587.4042799404,22.2623,22.267,22.2342,22.2576,238587.4043
2009-06-29 12:30:00,47.56,47.65,47.52,47.65,47976.2290576473,22.2623,22.3044,22.2436,22.3044,47976.2291
2009-06-29 12:35:00,47.66,47.69,47.58,47.58,33098.20746224207,22.3091,22.3232,22.2717,22.2717,33098.2075
2009-06-29 12:40:00,47.58,47.58,47.49,47.53,48191.85255902998,22.2717,22.2717,22.2296,22.2483,48191.8526
2009-06-29 12:45:00,47.53,47.53,47.44,47.44,36009.12473090831,22.2483,22.2483,22.2061,22.2061,36009.1247
2009-06-29 12:50:00,47.44,47.46,47.3,47.4,76869.77824292703,22.2061,22.2155,22.1406,22.1874,76869.7782
2009-06-29 12:55:00,47.41,47.44,47.31,47.31,35470.0659774516,22.1921,22.2061,22.1453,22.1453,35470.066
2009-06-29 13:00:00,47.31,47.43,47.3,47.41,35685.68947883428,22.1453,22.2015,22.1406,22.1921,35685.6895
2009-06-29 13:05:00,47.41,47.5,47.41,47.5,27491.99642629228,22.1921,22.2342,22.1921,22.2342,27491.9964
2009-06-29 13:10:00,47.48,47.56,47.48,47.56,40105.97125717932,22.2249,22.2623,22.2249,22.2623,40105.9713
2009-06-29 13:15:00,47.56,47.6,47.52,47.59,61021.45089129971,22.2623,22.281,22.2436,22.2764,61021.4509
2009-06-29 13:20:00,47.58,47.58,47.49,47.52,57032.41611572005,22.2717,22.2717,22.2296,22.2436,57032.4161
2009-06-29 13:25:00,47.52,47.53,47.38,47.39,91532.17633694956,22.2436,22.2483,22.1781,22.1827,91532.1763
2009-06-29 13:30:00,47.39,47.43,47.36,47.4,37410.67748989576,22.1827,22.2015,22.1687,22.1874,37410.6775
2009-06-29 13:35:00,47.42,47.51,47.41,47.49,28031.055179748982,22.1968,22.2389,22.1921,22.2296,28031.0552
2009-06-29 13:40:00,47.49,47.58,47.47,47.57,92179.04684109762,22.2296,22.2717,22.2202,22.267,92179.0468
2009-06-29 13:45:00,47.57,47.6,47.48,47.5,115574.1967411189,22.267,22.281,22.2249,22.2342,115574.1967
2009-06-29 13:50:00,47.49,47.52,47.42,47.45,55523.051606041256,22.2296,22.2436,22.1968,22.2108,55523.0516
2009-06-29 13:55:00,47.45,47.46,47.32,47.43,63501.121157200585,22.2108,22.2155,22.15,22.2015,63501.1212
2009-06-29 14:00:00,47.43,47.44,47.3,47.3,58110.53362263347,22.2015,22.2061,22.1406,22.1406,58110.5336
2009-06-29 14:05:00,47.3,47.33,47.25,47.3,42693.453273771534,22.1406,22.1547,22.1172,22.1406,42693.4533
2009-06-29 14:10:00,47.29,47.35,47.28,47.32,25443.57316315677,22.1359,22.164,22.1313,22.15,25443.5732
2009-06-29 14:15:00,47.31,47.4,47.31,47.39,24149.832154860665,22.1453,22.1874,22.1453,22.1827,24149.8322
2009-06-29 14:20:00,47.38,47.38,47.29,47.3,41291.90051478408,22.1781,22.1781,22.1359,22.1406,41291.9005
2009-06-29 14:25:00,47.3,47.43,47.3,47.36,59404.274630929576,22.1406,22.2015,22.1406,22.1687,59404.2746
2009-06-29 14:30:00,47.37,47.55,47.37,47.53,50994.958077004885,22.1734,22.2576,22.1734,22.2483,50994.9581
2009-06-29 14:35:00,47.53,47.56,47.44,47.44,70724.50845352051,22.2483,22.2623,22.2061,22.2061,70724.5085
2009-06-29 14:40:00,47.43,47.44,47.36,47.38,76977.58999361837,22.2015,22.2061,22.1687,22.1781,76977.59
2009-06-29 14:45:00,47.38,47.45,47.36,47.43,51857.45208253562,22.1781,22.2108,22.1687,22.2015,51857.4521
2009-06-29 14:50:00,47.43,47.47,47.33,47.38,81936.93052542012,22.2015,22.2202,22.1547,22.1781,81936.9305
2009-06-29 14:55:00,47.37,47.51,47.36,47.49,51965.26383322696,22.1734,22.2389,22.1687,22.2296,51965.2638
2009-06-29 15:00:00,47.5,47.51,47.44,47.5,52827.7578387577,22.2342,22.2389,22.2061,22.2342,52827.7578
2009-06-29 15:05:00,47.5,47.6,47.48,47.51,71694.8142097426,22.2342,22.281,22.2249,22.2389,71694.8142
2009-06-29 15:10:00,47.52,47.57,47.48,47.56,71263.56720697723,22.2436,22.267,22.2249,22.2623,71263.5672
2009-06-29 15:15:00,47.55,47.75,47.55,47.68,79133.82500744521,22.2576,22.3513,22.2576,22.3185,79133.825
2009-06-29 15:20:00,47.68,47.81,47.62,47.74,184250.2819315039,22.3185,22.3793,22.2904,22.3466,184250.2819
2009-06-29 15:25:00,47.74,47.78,47.69,47.69,70616.69670282917,22.3466,22.3653,22.3232,22.3232,70616.6967
2009-06-29 15:30:00,47.68,47.69,47.56,47.67,125924.12480748777,22.3185,22.3232,22.2623,22.3138,125924.1248
2009-06-29 15:35:00,47.67,47.71,47.56,47.6,150720.82746649647,22.3138,22.3325,22.2623,22.281,150720.8275
2009-06-29 15:40:00,47.6,47.86,47.59,47.84,234382.7460029781,22.281,22.4027,22.2764,22.3934,234382.746
2009-06-29 15:45:00,47.83,47.85,47.68,47.73,162256.68479047008,22.3887,22.3981,22.3185,22.3419,162256.6848
2009-06-29 15:50:00,47.72,47.99,47.67,47.96,189317.43421399692,22.3372,22.4636,22.3138,22.4496,189317.4342
2009-06-29 15:55:00,47.96,48.04,47.62,47.62,335725.79165283975,22.4496,22.487,22.2904,22.2904,335725.7917
2009-06-30 09:30:00,47.68,48.07,47.6,47.99,58541.78062539884,22.3185,22.501,22.281,22.4636,58541.7806
2009-06-30 09:35:00,48.0,48.29,47.99,48.29,46359.05279727717,22.4683,22.604,22.4636,22.604,46359.0528
2009-06-30 09:40:00,48.3,48.49,48.3,48.4,32990.39571155073,22.6087,22.6976,22.6087,22.6555,32990.3957
2009-06-30 09:45:00,48.43,48.51,48.23,48.24,45712.18229312912,22.6696,22.707,22.5759,22.5806,45712.1823
2009-06-30 09:50:00,48.26,48.37,48.17,48.36,53582.4400935971,22.59,22.6415,22.5479,22.6368,53582.4401
2009-06-30 09:55:00,48.37,48.44,48.34,48.44,19406.115124441603,22.6415,22.6742,22.6274,22.6742,19406.1151
2009-06-30 10:00:00,48.41,48.42,47.9,48.12,124414.76029780896,22.6602,22.6649,22.4215,22.5244,124414.7603
2009-06-30 10:05:00,48.13,48.22,47.89,48.15,77732.27224845777,22.5291,22.5713,22.4168,22.5385,77732.2722
2009-06-30 10:10:00,48.14,48.19,48.01,48.11,102636.78665815784,22.5338,22.5572,22.473,22.5198,102636.7867
2009-06-30 10:15:00,48.11,48.17,47.98,47.98,82583.80102956816,22.5198,22.5479,22.4589,22.4589,82583.801
2009-06-30 10:20:00,47.99,48.02,47.78,47.92,59080.83937885556,22.4636,22.4776,22.3653,22.4308,59080.8394
2009-06-30 10:25:00,47.91,47.93,47.73,47.86,42585.64152308019,22.4261,22.4355,22.3419,22.4027,42585.6415
2009-06-30 10:30:00,47.86,47.9,47.71,47.83,76869.77824292703,22.4027,22.4215,22.3325,22.3887,76869.7782
2009-06-30 10:35:00,47.8,47.86,47.71,47.82,55846.48685811528,22.3747,22.4027,22.3325,22.384,55846.4869
2009-06-30 10:40:00,47.82,47.93,47.69,47.71,43987.19428206764,22.384,22.4355,22.3232,22.3325,43987.1943
2009-06-30 10:45:00,47.7,47.88,47.67,47.88,38057.547994043816,22.3279,22.4121,22.3138,22.4121,38057.548
2009-06-30 10:50:00,47.86,47.89,47.81,47.82,28138.866930440327,22.4027,22.4168,22.3793,22.384,28138.8669
2009-06-30 10:55:00,47.83,47.96,47.78,47.85,31912.278204637307,22.3887,22.4496,22.3653,22.3981,31912.2782
2009-06-30 11:00:00,47.87,48.02,47.86,47.99,45927.8057945118,22.4074,22.4776,22.4027,22.4636,45927.8058
2009-06-30 11:05:00,47.99,47.99,47.9,47.96,40537.21825994469,22.4636,22.4636,22.4215,22.4496,40537.2183
2009-06-30 11:10:00,47.96,48.05,47.9,47.94,52288.69908530099,22.4496,22.4917,22.4215,22.4402,52288.6991
2009-06-30 11:15:00,47.94,47.99,47.91,47.99,49054.34656456072,22.4402,22.4636,22.4261,22.4636,49054.3466
2009-06-30 11:20:00,47.99,48.14,47.99,48.11,68029.21468623696,22.4636,22.5338,22.4636,22.5198,68029.2147
2009-06-30 11:25:00,48.1,48.17,48.03,48.14,38920.04199957456,22.5151,22.5479,22.4823,22.5338,38920.042
2009-06-30 11:30:00,48.12,48.2,48.07,48.07,64255.80341203998,22.5244,22.5619,22.501,22.501,64255.8034
2009-06-30 11:35:00,48.06,48.06,47.89,47.99,70724.50845352051,22.4964,22.4964,22.4168,22.4636,70724.5085
2009-06-30 11:40:00,47.99,48.14,47.99,48.04,23718.585152095297,22.4636,22.5338,22.4636,22.487,23718.5852
2009-06-30 11:45:00,48.05,48.09,47.99,48.09,31481.031201871938,22.4917,22.5104,22.4636,22.5104,31481.0312
2009-06-30 11:50:00,48.07,48.07,47.96,47.96,38488.79499680919,22.501,22.501,22.4496,22.4496,38488.795
2009-06-30 11:55:00,47.96,48.07,47.94,47.98,25120.137911082744,22.4496,22.501,22.4402,22.4589,25120.1379
2009-06-30 12:00:00,47.98,48.0,47.93,47.98,26952.937672835564,22.4589,22.4683,22.4355,22.4589,26952.9377
2009-06-30 12:05:00,47.97,47.98,47.94,47.95,17573.315362688787,22.4542,22.4589,22.4402,22.4449,17573.3154
2009-06-30 12:10:00,47.96,47.99,47.94,47.98,37302.86573920442,22.4496,22.4636,22.4402,22.4589,37302.8657
2009-06-30 12:15:00,47.97,47.98,47.9,47.91,29001.360935971064,22.4542,22.4589,22.4215,22.4261,29001.3609
2009-06-30 12:20:00,47.9,47.91,47.81,47.81,47760.60555626461,22.4215,22.4261,22.3793,22.3793,47760.6056
2009-06-30 12:25:00,47.81,47.97,47.81,47.94,36009.12473090831,22.3793,22.4542,22.3793,22.4402,36009.1247
2009-06-30 12:30:00,47.94,47.98,47.89,47.95,29109.17268666241,22.4402,22.4589,22.4168,22.4449,29109.1727
2009-06-30 12:35:00,47.96,47.96,47.84,47.9,23934.20865347798,22.4496,22.4496,22.3934,22.4215,23934.2087
2009-06-30 12:40:00,47.89,48.0,47.86,47.98,42801.26502446288,22.4168,22.4683,22.4027,22.4589,42801.265
2009-06-30 12:45:00,47.97,48.05,47.97,48.04,23071.714647947243,22.4542,22.4917,22.4542,22.487,23071.7146
2009-06-30 12:50:00,48.04,48.08,48.0,48.02,25120.137911082744,22.487,22.5057,22.4683,22.4776,25120.1379
2009-06-30 12:55:00,48.01,48.11,48.01,48.1,24581.079157626034,22.473,22.5198,22.473,22.5151,24581.0792
2009-06-30 13:00:00,48.09,48.1,48.02,48.04,22424.84414379919,22.5104,22.5151,22.4776,22.487,22424.8441
2009-06-30 13:05:00,48.03,48.07,47.98,48.03,38057.547994043816,22.4823,22.501,22.4589,22.4823,38057.548
2009-06-30 13:10:00,48.03,48.04,47.96,47.96,12937.41008296107,22.4823,22.487,22.4496,22.4496,12937.4101
2009-06-30 13:15:00,47.96,47.96,47.86,47.87,63608.932907891925,22.4496,22.4496,22.4027,22.4074,63608.9329
2009-06-30 13:20:00,47.88,47.97,47.86,47.96,27060.749423526904,22.4121,22.4542,22.4027,22.4496,27060.7494
2009-06-30 13:25:00,47.95,48.04,47.94,47.96,30079.478442884487,22.4449,22.487,22.4402,22.4496,30079.4784
2009-06-30 13:30:00,47.95,47.98,47.91,47.92,10565.55156775154,22.4449,22.4589,22.4261,22.4308,10565.5516
2009-06-30 13:35:00,47.91,47.92,47.86,47.9,19513.926875132947,22.4261,22.4308,22.4027,22.4215,19513.9269
2009-06-30 13:40:00,47.9,47.95,47.89,47.93,22101.40889172516,22.4215,22.4449,22.4168,22.4355,22101.4089
2009-06-30 13:45:00,47.93,47.93,47.81,47.81,28138.866930440327,22.4355,22.4355,22.3793,22.3793,28138.8669
2009-06-30 13:50:00,47.81,47.82,47.71,47.73,30510.725445649856,22.3793,22.384,22.3325,22.3419,30510.7254
2009-06-30 13:55:00,47.72,47.76,47.71,47.73,83338.48328440756,22.3372,22.3559,22.3325,22.3419,83338.4833
2009-06-30 14:00:00,47.72,47.76,47.67,47.68,32882.58396085939,22.3372,22.3559,22.3138,22.3185,32882.584
2009-06-30 14:05:00,47.68,47.74,47.6,47.61,50779.3345756222,22.3185,22.3466,22.281,22.2857,50779.3346
2009-06-30 14:10:00,47.62,47.75,47.62,47.69,31265.407700489253,22.2904,22.3513,22.2904,22.3232,31265.4077
2009-06-30 14:15:00,47.7,47.77,47.69,47.75,27060.749423526904,22.3279,22.3606,22.3232,22.3513,27060.7494
2009-06-30 14:20:00,47.76,47.8,47.72,47.77,38165.35974473516,22.3559,22.3747,22.3372,22.3606,38165.3597
2009-06-30 14:25:00,47.77,47.81,47.74,47.81,53582.4400935971,22.3606,22.3793,22.3466,22.3793,53582.4401
2009-06-30 14:30:00,47.82,47.86,47.74,47.83,33745.07796639013,22.384,22.4027,22.3466,22.3887,33745.078
2009-06-30 14:35:00,47.82,47.91,47.79,47.9,62315.19189959582,22.384,22.4261,22.37,22.4215,62315.1919
2009-06-30 14:40:00,47.89,47.98,47.85,47.9,52935.56958944904,22.4168,22.4589,22.3981,22.4215,52935.5696
2009-06-30 14:45:00,47.92,47.96,47.87,47.89,47437.17030419059,22.4308,22.4496,22.4074,22.4168,47437.1703
2009-06-30 14:50:00,47.9,47.99,47.9,47.97,28354.49043182301,22.4215,22.4636,22.4215,22.4542,28354.4904
2009-06-30 14:55:00,47.96,47.98,47.82,47.83,45819.99404382046,22.4496,22.4589,22.384,22.3887,45819.994
2009-06-30 15:00:00,47.83,47.88,47.65,47.7,78163.51925122313,22.3887,22.4121,22.3044,22.3279,78163.5193
2009-06-30 15:05:00,47.7,47.79,47.7,47.75,42801.26502446288,22.3279,22.37,22.3279,22.3513,42801.265
2009-06-30 15:10:00,47.74,47.87,47.74,47.79,56493.35736226334,22.3466,22.4074,22.3466,22.37,56493.3574
2009-06-30 15:15:00,47.79,47.83,47.74,47.81,59619.89813231226,22.37,22.3887,22.3466,22.3793,59619.8981
2009-06-30 15:20:00,47.81,47.94,47.79,47.89,178751.88264624545,22.3793,22.4402,22.37,22.4168,178751.8826
2009-06-30 15:25:00,47.89,47.91,47.81,47.84,159884.82627526057,22.4168,22.4261,22.3793,22.3934,159884.8263
2009-06-30 15:30:00,47.84,47.95,47.83,47.86,130020.97133375876,22.3934,22.4449,22.3887,22.4027,130020.9713
2009-06-30 15:35:00,47.87,47.91,47.81,47.84,80858.81301850668,22.4074,22.4261,22.3793,22.3934,80858.813
2009-06-30 15:40:00,47.84,47.92,47.81,47.9,171312.87184854285,22.3934,22.4308,22.3793,22.4215,171312.8718
2009-06-30 15:45:00,47.91,47.94,47.83,47.84,120856.97252499466,22.4261,22.4402,22.3887,22.3934,120856.9725
2009-06-30 15:50:00,47.84,47.86,47.69,47.7,142958.3814167198,22.3934,22.4027,22.3232,22.3279,142958.3814
2009-06-30 15:55:00,47.71,47.77,47.63,47.72,254866.9786343331,22.3325,22.3606,22.2951,22.3372,254866.9786
2009-07-01 09:30:00,47.97,48.1,47.72,47.89,106302.38618166346,22.4542,22.5151,22.3372,22.4168,106302.3862
2009-07-01 09:35:00,47.86,48.05,47.83,48.01,93904.0348521591,22.4027,22.4917,22.3887,22.473,93904.0349
2009-07-01 09:40:00,48.01,48.08,47.9,48.08,81829.11877472876,22.473,22.5057,22.4215,22.5057,81829.1188
2009-07-01 09:45:00,48.07,48.1,47.94,48.0,57463.66311848542,22.501,22.5151,22.4402,22.4683,57463.6631
2009-07-01 09:50:00,48.0,48.23,48.0,48.23,40105.97125717932,22.4683,22.5759,22.4683,22.5759,40105.9713
2009-07-01 09:55:00,48.23,48.37,48.23,48.37,25982.63191661348,22.5759,22.6415,22.5759,22.6415,25982.6319
2009-07-01 10:00:00,48.36,48.41,48.07,48.35,70508.88495213783,22.6368,22.6602,22.501,22.6321,70508.885
2009-07-01 10:05:00,48.35,48.46,48.29,48.45,66412.03842586682,22.6321,22.6836,22.604,22.6789,66412.0384
2009-07-01 10:10:00,48.45,48.45,48.24,48.31,46251.24104658583,22.6789,22.6789,22.5806,22.6134,46251.241
2009-07-01 10:15:00,48.31,48.43,48.26,48.37,75360.41373324824,22.6134,22.6696,22.59,22.6415,75360.4137
2009-07-01 10:20:00,48.37,48.43,48.32,48.39,41076.2770134014,22.6415,22.6696,22.6181,22.6508,41076.277
2009-07-01 10:25:00,48.39,48.44,48.21,48.36,81290.06002127206,22.6508,22.6742,22.5666,22.6368,81290.06
2009-07-01 10:30:00,48.33,48.41,48.25,48.32,62530.81540097851,22.6227,22.6602,22.5853,22.6181,62530.8154
2009-07-01 10:35:00,48.32,48.32,48.2,48.27,26306.06716868751,22.6181,22.6181,22.5619,22.5947,26306.0672
2009-07-01 10:40:00,48.29,48.37,48.28,48.29,34499.76022122952,22.604,22.6415,22.5993,22.604,34499.7602
2009-07-01 10:45:00,48.3,48.35,48.29,48.3,28570.113933205696,22.6087,22.6321,22.604,22.6087,28570.1139
2009-07-01 10:50:00,48.3,48.35,48.29,48.31,28677.92568389704,22.6087,22.6321,22.604,22.6134,28677.9257
2009-07-01 10:55:00,48.31,48.39,48.3,48.35,18112.374116145496,22.6134,22.6508,22.6087,22.6321,18112.3741
2009-07-01 11:00:00,48.37,48.44,48.33,48.42,36979.43048713039,22.6415,22.6742,22.6227,22.6649,36979.4305
2009-07-01 11:05:00,48.42,48.46,48.38,48.42,46035.61754520314,22.6649,22.6836,22.6462,22.6649,46035.6175
2009-07-01 11:10:00,48.41,48.46,48.39,48.44,36440.37173367368,22.6602,22.6836,22.6508,22.6742,36440.3717
2009-07-01 11:15:00,48.44,48.45,48.39,48.43,31157.59594979791,22.6742,22.6789,22.6508,22.6696,31157.5959
2009-07-01 11:20:00,48.42,48.45,48.38,48.43,41399.71226547543,22.6649,22.6789,22.6462,22.6696,41399.7123
2009-07-01 11:25:00,48.43,48.46,48.4,48.41,38812.23024888321,22.6696,22.6836,22.6555,22.6602,38812.2302
2009-07-01 11:30:00,48.41,48.46,48.41,48.44,38596.606747500526,22.6602,22.6836,22.6602,22.6742,38596.6067
2009-07-01 11:35:00,48.45,48.58,48.44,48.57,44526.25303552435,22.6789,22.7398,22.6742,22.7351,44526.253
2009-07-01 11:40:00,48.57,48.59,48.45,48.51,35577.87772814294,22.7351,22.7444,22.6789,22.707,35577.8777
2009-07-01 11:45:00,48.51,48.58,48.47,48.58,27168.56117421825,22.707,22.7398,22.6883,22.7398,27168.5612
2009-07-01 11:50:00,48.58,48.69,48.57,48.68,26198.255417996166,22.7398,22.7913,22.7351,22.7866,26198.2554
2009-07-01 11:55:00,48.69,48.78,48.66,48.73,44526.25303552435,22.7913,22.8334,22.7772,22.81,44526.253
2009-07-01 12:00:00,48.73,48.73,48.59,48.7,44957.50003828972,22.81,22.81,22.7444,22.7959,44957.5
2009-07-01 12:05:00,48.7,48.7,48.48,48.49,40752.84176132737,22.7959,22.7959,22.693,22.6976,40752.8418
2009-07-01 12:10:00,48.48,48.51,48.4,48.45,35146.630725377574,22.693,22.707,22.6555,22.6789,35146.6307
2009-07-01 12:15:00,48.45,48.45,48.41,48.44,30726.34894703254,22.6789,22.6789,22.6602,22.6742,30726.3489
2009-07-01 12:20:00,48.45,48.45,48.36,48.39,39135.66550095724,22.6789,22.6789,22.6368,22.6508,39135.6655
2009-07-01 12:25:00,48.37,48.39,48.32,48.33,19837.36212720697,22.6415,22.6508,22.6181,22.6227,19837.3621
2009-07-01 12:30:00,48.34,48.34,48.24,48.28,17573.315362688787,22.6274,22.6274,22.5806,22.5993,17573.3154
2009-07-01 12:35:00,48.27,48.3,48.21,48.25,16603.009606466705,22.5947,22.6087,22.5666,22.5853,16603.0096
2009-07-01 12:40:00,48.25,48.32,48.24,48.29,15848.327351627311,22.5853,22.6181,22.5806,22.604,15848.3274
2009-07-01 12:45:00,48.31,48.36,48.29,48.34,35685.68947883428,22.6134,22.6368,22.604,22.6274,35685.6895
2009-07-01 12:50:00,48.33,48.33,48.23,48.24,61668.32139544777,22.6227,22.6227,22.5759,22.5806,61668.3214
2009-07-01 12:55:00,48.24,48.24,48.08,48.11,27923.24342905764,22.5806,22.5806,22.5057,22.5198,27923.2434
2009-07-01 13:00:00,48.12,48.17,48.08,48.14,25874.82016592214,22.5244,22.5479,22.5057,22.5338,25874.8202
2009-07-01 13:05:00,48.14,48.18,48.11,48.12,26198.255417996166,22.5338,22.5525,22.5198,22.5244,26198.2554
2009-07-01 13:10:00,48.14,48.2,48.09,48.11,37410.67748989576,22.5338,22.5619,22.5104,22.5198,37410.6775
2009-07-01 13:15:00,48.11,48.11,47.88,47.88,111692.97371623055,22.5198,22.5198,22.4121,22.4121,111692.9737
2009-07-01 13:20:00,47.88,47.9,47.85,47.87,61668.32139544777,22.4121,22.4215,22.3981,22.4074,61668.3214
2009-07-01 13:25:00,47.87,47.95,47.8,47.94,31373.2194511806,22.4074,22.4449,22.3747,22.4402,31373.2195
2009-07-01 13:30:00,47.91,47.94,47.85,47.85,14878.021595405233,22.4261,22.4402,22.3981,22.3981,14878.0216
2009-07-01 13:35:00,47.83,47.88,47.82,47.82,17788.93886407147,22.3887,22.4121,22.384,22.384,17788.9389
2009-07-01 13:40:00,47.83,47.83,47.76,47.83,30941.972448415225,22.3887,22.3887,22.3559,22.3887,30941.9724
2009-07-01 13:45:00,47.84,47.85,47.79,47.83,23718.585152095297,22.3934,22.3981,22.37,22.3887,23718.5852
2009-07-01 13:50:00,47.84,47.92,47.84,47.92,27491.99642629228,22.3934,22.4308,22.3934,22.4308,27491.9964
2009-07-01 13:55:00,47.92,48.05,47.91,48.01,29648.23144011912,22.4308,22.4917,22.4261,22.473,29648.2314
2009-07-01 14:00:00,48.02,48.08,47.97,48.07,53259.00484152307,22.4776,22.5057,22.4542,22.501,53259.0048
2009-07-01 14:05:00,48.07,48.08,47.98,48.02,31265.407700489253,22.501,22.5057,22.4589,22.4776,31265.4077
2009-07-01 14:10:00,48.03,48.05,47.95,48.02,28354.49043182301,22.4823,22.4917,22.4449,22.4776,28354.4904
2009-07-01 14:15:00,48.02,48.02,47.96,47.98,22532.65589449053,22.4776,22.4776,22.4496,22.4589,22532.6559
2009-07-01 14:20:00,47.98,48.05,47.96,47.99,25982.63191661348,22.4589,22.4917,22.4496,22.4636,25982.6319
2009-07-01 14:25:00,47.99,48.01,47.97,47.97,17034.256609232074,22.4636,22.473,22.4542,22.4542,17034.2566
2009-07-01 14:30:00,47.98,47.99,47.87,47.98,40321.594758562,22.4589,22.4636,22.4074,22.4589,40321.5948
2009-07-01 14:35:00,47.98,48.05,47.94,48.04,44741.87653690703,22.4589,22.4917,22.4402,22.487,44741.8765
2009-07-01 14:40:00,48.04,48.04,48.01,48.01,33745.07796639013,22.487,22.487,22.473,22.473,33745.078
2009-07-01 14:45:00,48.02,48.05,47.91,47.95,60158.956885768974,22.4776,22.4917,22.4261,22.4449,60158.9569
2009-07-01 14:50:00,47.95,47.97,47.87,47.87,57140.22786641139,22.4449,22.4542,22.4074,22.4074,57140.2279
2009-07-01 14:55:00,47.87,47.88,47.79,47.83,46035.61754520314,22.4074,22.4121,22.37,22.3887,46035.6175
2009-07-01 15:00:00,47.83,47.86,47.77,47.78,45280.93529036375,22.3887,22.4027,22.3606,22.3653,45280.9353
2009-07-01 15:05:00,47.78,47.89,47.77,47.88,65333.9209189534,22.3653,22.4168,22.3606,22.4121,65333.9209
2009-07-01 15:10:00,47.89,47.99,47.84,47.98,72665.11996596468,22.4168,22.4636,22.3934,22.4589,72665.12
2009-07-01 15:15:00,47.98,48.03,47.9,47.95,54660.55760051052,22.4589,22.4823,22.4215,22.4449,54660.5576
2009-07-01 15:20:00,47.94,48.02,47.87,47.88,53474.62834290576,22.4402,22.4776,22.4074,22.4121,53474.6283
2009-07-01 15:25:00,47.87,47.92,47.7,47.74,66304.22667517548,22.4074,22.4308,22.3279,22.3466,66304.2267
2009-07-01 15:30:00,47.74,47.84,47.7,47.83,58002.72187194213,22.3466,22.3934,22.3279,22.3887,58002.7219
2009-07-01 15:35:00,47.84,47.92,47.8,47.87,111477.35021484787,22.3934,22.4308,22.3747,22.4074,111477.3502
2009-07-01 15:40:00,47.87,47.97,47.74,47.78,114819.5144862795,22.4074,22.4542,22.3466,22.3653,114819.5145
2009-07-01 15:45:00,47.78,47.78,47.64,47.65,116436.69074664963,22.3653,22.3653,22.2998,22.3044,116436.6907
2009-07-01 15:50:00,47.64,47.72,47.57,47.6,133578.75910657304,22.2998,22.3372,22.267,22.281,133578.7591
2009-07-01 15:55:00,47.6,47.71,47.56,47.58,208831.36108913,22.281,22.3325,22.2623,22.2717,208831.3611
2009-07-02 09:30:00,46.88,47.0,46.5,46.66,115789.82024250158,21.944,22.0002,21.7661,21.841,115789.8202
2009-07-02 09:35:00,46.66,47.06,46.65,46.89,83985.35378855561,21.841,22.0283,21.8364,21.9487,83985.3538
2009-07-02 09:40:00,46.86,47.17,46.79,47.12,66735.47367794086,21.9347,22.0798,21.9019,22.0564,66735.4737
2009-07-02 09:45:00,47.11,47.19,46.95,47.18,65226.10916826206,22.0517,22.0891,21.9768,22.0844,65226.1092
2009-07-02 09:50:00,47.19,47.19,46.83,46.86,56493.35736226334,22.0891,22.0891,21.9206,21.9347,56493.3574
2009-07-02 09:55:00,46.87,47.01,46.8,46.82,65657.35617102744,21.9393,22.0049,21.9066,21.9159,65657.3562
2009-07-02 10:00:00,46.83,46.84,46.69,46.72,83122.85978302488,21.9206,21.9253,21.8551,21.8691,83122.8598
2009-07-02 10:05:00,46.72,46.75,46.45,46.51,95629.02286322055,21.8691,21.8832,21.7427,21.7708,95629.0229
2009-07-02 10:10:00,46.51,46.52,46.38,46.41,83338.48328440756,21.7708,21.7755,21.71,21.724,83338.4833
2009-07-02 10:15:00,46.41,46.47,46.39,46.44,32127.90170601999,21.724,21.7521,21.7147,21.7381,32127.9017
2009-07-02 10:20:00,46.44,46.5,46.44,46.47,39998.15950648797,21.7381,21.7661,21.7381,21.7521,39998.1595
2009-07-02 10:25:00,46.49,46.52,46.43,46.44,20807.66788342905,21.7615,21.7755,21.7334,21.7381,20807.6679
2009-07-02 10:30:00,46.44,46.5,46.4,46.47,77516.64874707507,21.7381,21.7661,21.7193,21.7521,77516.6487
2009-07-02 10:35:00,46.48,46.53,46.35,46.38,88621.25906828333,21.7568,21.7802,21.6959,21.71,88621.2591
2009-07-02 10:40:00,46.39,46.41,46.28,46.3,54229.31059774515,21.7147,21.724,21.6632,21.6725,54229.3106
2009-07-02 10:45:00,46.28,46.41,46.25,46.41,50563.71107423952,21.6632,21.724,21.6491,21.724,50563.7111
2009-07-02 10:50:00,46.4,46.64,46.4,46.64,57248.03961710273,21.7193,21.8317,21.7193,21.8317,57248.0396
2009-07-02 10:55:00,46.63,46.66,46.54,46.54,31588.84295256328,21.827,21.841,21.7849,21.7849,31588.843
2009-07-02 11:00:00,46.54,46.55,46.48,46.52,24257.64390555201,21.7849,21.7895,21.7568,21.7755,24257.6439
2009-07-02 11:05:00,46.53,46.53,46.42,46.43,50671.52282493086,21.7802,21.7802,21.7287,21.7334,50671.5228
2009-07-02 11:10:00,46.42,46.44,46.37,46.4,33206.01921293341,21.7287,21.7381,21.7053,21.7193,33206.0192
2009-07-02 11:15:00,46.4,46.42,46.25,46.26,73204.17871942138,21.7193,21.7287,21.6491,21.6538,73204.1787
2009-07-02 11:20:00,46.27,46.35,46.2,46.29,46359.05279727717,21.6585,21.6959,21.6257,21.6678,46359.0528
2009-07-02 11:25:00,46.29,46.32,46.25,46.29,48084.04080833864,21.6678,21.6819,21.6491,21.6678,48084.0408
2009-07-02 11:30:00,46.28,46.29,46.24,46.27,22424.84414379919,21.6632,21.6678,21.6444,21.6585,22424.8441
2009-07-02 11:35:00,46.26,46.28,46.15,46.21,42477.829772388846,21.6538,21.6632,21.6023,21.6304,42477.8298
2009-07-02 11:40:00,46.21,46.22,46.16,46.17,26090.443667304826,21.6304,21.6351,21.607,21.6117,26090.4437
2009-07-02 11:45:00,46.16,46.21,46.13,46.17,28785.73743458838,21.607,21.6304,21.593,21.6117,28785.7374
2009-07-02 11:50:00,46.18,46.21,46.12,46.12,32774.77221016804,21.6164,21.6304,21.5883,21.5883,32774.7722
2009-07-02 11:55:00,46.12,46.12,45.98,45.98,50455.899323548176,21.5883,21.5883,21.5227,21.5227,50455.8993
2009-07-02 12:00:00,45.99,46.01,45.92,45.93,33529.45446500744,21.5274,21.5368,21.4947,21.4993,33529.4545
2009-07-02 12:05:00,45.94,45.95,45.89,45.91,43340.323777919584,21.504,21.5087,21.4806,21.49,43340.3238
2009-07-02 12:10:00,45.9,45.91,45.82,45.87,26090.443667304826,21.4853,21.49,21.4478,21.4712,26090.4437
2009-07-02 12:15:00,45.87,45.87,45.77,45.78,16171.762603701338,21.4712,21.4712,21.4244,21.4291,16171.7626
2009-07-02 12:20:00,45.8,45.82,45.78,45.8,20160.797379281,21.4385,21.4478,21.4291,21.4385,20160.7974
2009-07-02 12:25:00,45.8,45.8,45.65,45.68,45280.93529036375,21.4385,21.4385,21.3683,21.3823,45280.9353
2009-07-02 12:30:00,45.67,45.73,45.66,45.73,59188.651129546895,21.3776,21.4057,21.3729,21.4057,59188.6511
2009-07-02 12:35:00,45.72,45.75,45.69,45.71,32774.77221016804,21.401,21.4151,21.387,21.3964,32774.7722
2009-07-02 12:40:00,45.7,45.71,45.64,45.64,21885.78539034248,21.3917,21.3964,21.3636,21.3636,21885.7854
2009-07-02 12:45:00,45.64,45.76,45.64,45.74,31265.407700489253,21.3636,21.4198,21.3636,21.4104,31265.4077
2009-07-02 12:50:00,45.74,45.74,45.64,45.67,47437.17030419059,21.4104,21.4104,21.3636,21.3776,47437.1703
2009-07-02 12:55:00,45.67,45.69,45.64,45.67,23287.338149329928,21.3776,21.387,21.3636,21.3776,23287.3381
2009-07-02 13:00:00,45.69,45.7,45.65,45.67,24257.64390555201,21.387,21.3917,21.3683,21.3776,24257.6439
2009-07-02 13:05:00,45.68,45.68,45.59,45.6,54444.93409912784,21.3823,21.3823,21.3402,21.3449,54444.9341
2009-07-02 13:10:00,45.59,45.63,45.58,45.59,36871.61873643905,21.3402,21.3589,21.3355,21.3402,36871.6187
2009-07-02 13:15:00,45.6,45.66,45.59,45.64,18004.562365454156,21.3449,21.3729,21.3402,21.3636,18004.5624
2009-07-02 13:20:00,45.64,45.64,45.51,45.56,35901.31298021697,21.3636,21.3636,21.3027,21.3261,35901.313
2009-07-02 13:25:00,45.57,45.62,45.53,45.54,23934.20865347798,21.3308,21.3542,21.3121,21.3168,23934.2087
2009-07-02 13:30:00,45.55,45.56,45.51,45.52,29756.043190810466,21.3215,21.3261,21.3027,21.3074,29756.0432
2009-07-02 13:35:00,45.52,45.55,45.5,45.54,34068.51321846415,21.3074,21.3215,21.2981,21.3168,34068.5132
2009-07-02 13:40:00,45.54,45.74,45.53,45.69,87435.32981067857,21.3168,21.4104,21.3121,21.387,87435.3298
2009-07-02 13:45:00,45.69,45.74,45.66,45.73,16495.197855775365,21.387,21.4104,21.3729,21.4057,16495.1979
2009-07-02 13:50:00,45.72,45.78,45.63,45.76,47544.98205488193,21.401,21.4291,21.3589,21.4198,47544.9821
2009-07-02 13:55:00,45.76,45.76,45.66,45.7,39782.53600510529,21.4198,21.4198,21.3729,21.3917,39782.536
2009-07-02 14:00:00,45.69,45.74,45.66,45.72,23610.773401403952,21.387,21.4104,21.3729,21.401,23610.7734
2009-07-02 14:05:00,45.71,45.72,45.69,45.69,23071.714647947243,21.3964,21.401,21.387,21.387,23071.7146
2009-07-02 14:10:00,45.68,45.69,45.61,45.62,39566.91250372261,21.3823,21.387,21.3495,21.3542,39566.9125
2009-07-02 14:15:00,45.61,45.64,45.58,45.62,37410.67748989576,21.3495,21.3636,21.3355,21.3542,37410.6775
2009-07-02 14:20:00,45.62,45.65,45.61,45.65,39459.10075303126,21.3542,21.3683,21.3495,21.3683,39459.1008
2009-07-02 14:25:00,45.66,45.67,45.63,45.66,25982.63191661348,21.3729,21.3776,21.3589,21.3729,25982.6319
2009-07-02 14:30:00,45.66,45.73,45.63,45.65,89807.1883258881,21.3729,21.4057,21.3589,21.3683,89807.1883
2009-07-02 14:35:00,45.65,45.81,45.64,45.78,40860.65351201871,21.3683,21.4432,21.3636,21.4291,40860.6535
2009-07-02 14:40:00,45.79,45.84,45.78,45.79,26629.50242076153,21.4338,21.4572,21.4291,21.4338,26629.5024
2009-07-02 14:45:00,45.8,45.9,45.79,45.82,68460.46168900233,21.4385,21.4853,21.4338,21.4478,68460.4617
2009-07-02 14:50:00,45.81,45.85,45.79,45.85,32127.90170601999,21.4432,21.4619,21.4338,21.4619,32127.9017
2009-07-02 14:55:00,45.85,45.88,45.79,45.79,40968.46526271006,21.4619,21.4759,21.4338,21.4338,40968.4653
2009-07-02 15:00:00,45.79,45.8,45.66,45.69,68783.89694107635,21.4338,21.4385,21.3729,21.387,68783.8969
2009-07-02 15:05:00,45.68,45.71,45.67,45.69,43987.19428206764,21.3823,21.3964,21.3776,21.387,43987.1943
2009-07-02 15:10:00,45.7,45.7,45.62,45.67,78486.95450329715,21.3917,21.3917,21.3542,21.3776,78486.9545
2009-07-02 15:15:00,45.65,45.67,45.56,45.57,48084.04080833864,21.3683,21.3776,21.3261,21.3308,48084.0408
2009-07-02 15:20:00,45.56,45.56,45.33,45.38,135088.12361625183,21.3261,21.3261,21.2185,21.2419,135088.1236
2009-07-02 15:25:00,45.38,45.4,45.3,45.3,77193.21349500105,21.2419,21.2512,21.2044,21.2044,77193.2135
2009-07-02 15:30:00,45.29,45.39,45.25,45.27,131853.77109551156,21.1998,21.2466,21.181,21.1904,131853.7711
2009-07-02 15:35:00,45.27,45.33,45.21,45.27,78055.70750053179,21.1904,21.2185,21.1623,21.1904,78055.7075
2009-07-02 15:40:00,45.26,45.3,45.15,45.25,175625.34187619653,21.1857,21.2044,21.1342,21.181,175625.3419
2009-07-02 15:45:00,45.25,45.42,45.16,45.29,179290.94139970216,21.181,21.2606,21.1389,21.1998,179290.9414
2009-07-02 15:50:00,45.28,45.34,45.1,45.11,254759.1668836417,21.1951,21.2232,21.1108,21.1155,254759.1669
2009-07-02 15:55:00,45.12,45.14,44.66,45.02,960171.451657094,21.1202,21.1295,20.9049,21.0734,960171.4517
2009-07-06 09:30:00,44.75,45.26,44.68,45.07,128727.23032546265,20.947,21.1857,20.9142,21.0968,128727.2303
2009-07-06 09:35:00,45.11,45.12,44.87,44.96,93257.16434801104,21.1155,21.1202,21.0032,21.0453,93257.1643
2009-07-06 09:40:00,44.96,45.32,44.96,45.27,76977.58999361837,21.0453,21.2138,21.0453,21.1904,76977.59
2009-07-06 09:45:00,45.27,45.56,45.25,45.52,85925.96530099977,21.1904,21.3261,21.181,21.3074,85925.9653
2009-07-06 09:50:00,45.52,45.53,45.0,45.03,76330.71948947031,21.3074,21.3121,21.064,21.0781,76330.7195
2009-07-06 09:55:00,45.03,45.08,44.93,44.96,61129.26264199106,21.0781,21.1015,21.0312,21.0453,61129.2626
2009-07-06 10:00:00,44.96,45.31,44.9,45.0,91639.98808764092,21.0453,21.2091,21.0172,21.064,91639.9881
2009-07-06 10:05:00,44.98,45.07,44.72,44.73,53151.19309083173,21.0546,21.0968,20.9329,20.9376,53151.1931
2009-07-06 10:10:00,44.73,44.8,44.57,44.76,82583.80102956816,20.9376,20.9704,20.8627,20.9517,82583.801
2009-07-06 10:15:00,44.75,44.88,44.71,44.74,56062.11035949797,20.947,21.0078,20.9283,20.9423,56062.1104
2009-07-06 10:20:00,44.75,44.75,44.61,44.62,49916.84057009146,20.947,20.947,20.8815,20.8861,49916.8406
2009-07-06 10:25:00,44.62,44.63,44.48,44.49,75144.79023186555,20.8861,20.8908,20.8206,20.8253,75144.7902
2009-07-06 10:30:00,44.48,44.48,44.24,44.24,96383.70511805997,20.8206,20.8206,20.7083,20.7083,96383.7051
2009-07-06 10:35:00,44.24,44.24,44.2,44.2,69969.82619868113,20.7083,20.7083,20.6895,20.6895,69969.8262
2009-07-06 10:40:00,44.2,44.28,44.14,44.28,52288.69908530099,20.6895,20.727,20.6615,20.727,52288.6991
2009-07-06 10:45:00,44.29,44.55,44.29,44.47,55846.48685811528,20.7317,20.8534,20.7317,20.8159,55846.4869
2009-07-06 10:50:00,44.48,44.55,44.44,44.53,35685.68947883428,20.8206,20.8534,20.8019,20.844,35685.6895
2009-07-06 10:55:00,44.53,44.72,44.51,44.7,29324.796188045093,20.844,20.9329,20.8346,20.9236,29324.7962
2009-07-06 11:00:00,44.7,44.81,44.68,44.78,22532.65589449053,20.9236,20.9751,20.9142,20.961,22532.6559
2009-07-06 11:05:00,44.79,44.81,44.68,44.69,26521.690670070195,20.9657,20.9751,20.9142,20.9189,26521.6907
2009-07-06 11:10:00,44.68,44.95,44.68,44.91,36548.18348436502,20.9142,21.0406,20.9142,21.0219,36548.1835
2009-07-06 11:15:00,44.89,44.93,44.82,44.93,22317.03239310785,21.0125,21.0312,20.9798,21.0312,22317.0324
2009-07-06 11:20:00,44.93,45.09,44.93,45.04,36440.37173367368,21.0312,21.1061,21.0312,21.0827,36440.3717
2009-07-06 11:25:00,45.03,45.05,44.95,44.99,18759.24462029355,21.0781,21.0874,21.0406,21.0593,18759.2446
2009-07-06 11:30:00,44.98,45.03,44.92,45.03,23718.585152095297,21.0546,21.0781,21.0266,21.0781,23718.5852
2009-07-06 11:35:00,45.02,45.13,45.01,45.13,26952.937672835564,21.0734,21.1249,21.0687,21.1249,26952.9377
2009-07-06 11:40:00,45.13,45.18,45.08,45.12,17788.93886407147,21.1249,21.1483,21.1015,21.1202,17788.9389
2009-07-06 11:45:00,45.12,45.32,45.12,45.32,24149.832154860665,21.1202,21.2138,21.1202,21.2138,24149.8322
2009-07-06 11:50:00,45.31,45.41,45.3,45.3,49377.78181663475,21.2091,21.2559,21.2044,21.2044,49377.7818
2009-07-06 11:55:00,45.31,45.31,45.05,45.07,31588.84295256328,21.2091,21.2091,21.0874,21.0968,31588.843
2009-07-06 12:00:00,45.06,45.13,45.04,45.12,22317.03239310785,21.0921,21.1249,21.0827,21.1202,22317.0324
2009-07-06 12:05:00,45.12,45.25,45.12,45.19,25982.63191661348,21.1202,21.181,21.1202,21.1529,25982.6319
2009-07-06 12:10:00,45.18,45.25,45.15,45.25,15309.2685981706,21.1483,21.181,21.1342,21.181,15309.2686
2009-07-06 12:15:00,45.25,45.32,45.25,45.32,22317.03239310785,21.181,21.2138,21.181,21.2138,22317.0324
2009-07-06 12:20:00,45.33,45.49,45.32,45.48,50455.899323548176,21.2185,21.2934,21.2138,21.2887,50455.8993
2009-07-06 12:25:00,45.48,45.48,45.35,45.35,27815.4316783663,21.2887,21.2887,21.2278,21.2278,27815.4317
2009-07-06 12:30:00,45.35,45.36,45.31,45.31,31265.407700489253,21.2278,21.2325,21.2091,21.2091,31265.4077
2009-07-06 12:35:00,45.32,45.32,45.25,45.25,26090.443667304826,21.2138,21.2138,21.181,21.181,26090.4437
2009-07-06 12:40:00,45.26,45.29,45.2,45.25,33098.20746224207,21.1857,21.1998,21.1576,21.181,33098.2075
2009-07-06 12:45:00,45.25,45.37,45.25,45.37,34176.324969155496,21.181,21.2372,21.181,21.2372,34176.325
2009-07-06 12:50:00,45.38,45.47,45.32,45.44,45065.31178898106,21.2419,21.284,21.2138,21.27,45065.3118
2009-07-06 12:55:00,45.46,45.55,45.44,45.46,44202.81778345032,21.2793,21.3215,21.27,21.2793,44202.8178
2009-07-06 13:00:00,45.46,45.53,45.39,45.48,44202.81778345032,21.2793,21.3121,21.2466,21.2887,44202.8178
2009-07-06 13:05:00,45.48,45.71,45.47,45.7,100696.17514571366,21.2887,21.3964,21.284,21.3917,100696.1751
2009-07-06 13:10:00,45.69,45.71,45.63,45.67,34284.13671984684,21.387,21.3964,21.3589,21.3776,34284.1367
2009-07-06 13:15:00,45.67,46.01,45.65,45.9,99941.49289087427,21.3776,21.5368,21.3683,21.4853,99941.4929
2009-07-06 13:20:00,45.91,46.16,45.91,46.16,59727.709883003605,21.49,21.607,21.49,21.607,59727.7099
2009-07-06 13:25:00,46.17,46.25,46.02,46.05,63069.874154435216,21.6117,21.6491,21.5415,21.5555,63069.8742
2009-07-06 13:30:00,46.03,46.04,45.83,45.86,40321.594758562,21.5461,21.5508,21.4525,21.4666,40321.5948
2009-07-06 13:35:00,45.85,45.89,45.78,45.88,23071.714647947243,21.4619,21.4806,21.4291,21.4759,23071.7146
2009-07-06 13:40:00,45.88,45.92,45.78,45.8,30510.725445649856,21.4759,21.4947,21.4291,21.4385,30510.7254
2009-07-06 13:45:00,45.79,45.83,45.67,45.69,40429.40650925334,21.4338,21.4525,21.3776,21.387,40429.4065
2009-07-06 13:50:00,45.7,45.75,45.68,45.74,40429.40650925334,21.3917,21.4151,21.3823,21.4104,40429.4065
2009-07-06 13:55:00,45.74,45.76,45.64,45.64,44418.44128483301,21.4104,21.4198,21.3636,21.3636,44418.4413
2009-07-06 14:00:00,45.65,45.73,45.64,45.71,35901.31298021697,21.3683,21.4057,21.3636,21.3964,35901.313
2009-07-06 14:05:00,45.71,45.86,45.71,45.79,43340.323777919584,21.3964,21.4666,21.3964,21.4338,43340.3238
2009-07-06 14:10:00,45.79,45.85,45.76,45.84,15309.2685981706,21.4338,21.4619,21.4198,21.4572,15309.2686
2009-07-06 14:15:00,45.85,45.92,45.67,45.67,38812.23024888321,21.4619,21.4947,21.3776,21.3776,38812.2302
2009-07-06 14:20:00,45.67,45.69,45.52,45.58,42801.26502446288,21.3776,21.387,21.3074,21.3355,42801.265
2009-07-06 14:25:00,45.57,45.58,45.51,45.56,28893.549185279724,21.3308,21.3355,21.3027,21.3261,28893.5492
2009-07-06 14:30:00,45.56,45.63,45.44,45.62,58649.592376090186,21.3261,21.3589,21.27,21.3542,58649.5924
2009-07-06 14:35:00,45.63,45.63,45.5,45.62,67597.9676834716,21.3589,21.3589,21.2981,21.3542,67597.9677
2009-07-06 14:40:00,45.61,45.61,45.52,45.55,52073.075583918304,21.3495,21.3495,21.3074,21.3215,52073.0756
2009-07-06 14:45:00,45.54,45.69,45.54,45.59,62315.19189959582,21.3168,21.387,21.3168,21.3402,62315.1919
2009-07-06 14:50:00,45.58,45.6,45.51,45.51,80211.94251435864,21.3355,21.3449,21.3027,21.3027,80211.9425
2009-07-06 14:55:00,45.52,45.64,45.51,45.61,44095.00603275898,21.3074,21.3636,21.3027,21.3495,44095.006
2009-07-06 15:00:00,45.62,45.92,45.61,45.82,76546.342990853,21.3542,21.4947,21.3495,21.4478,76546.343
2009-07-06 15:05:00,45.8,45.89,45.75,45.76,115466.38499042756,21.4385,21.4806,21.4151,21.4198,115466.385
2009-07-06 15:10:00,45.76,45.76,45.6,45.65,73635.42572218676,21.4198,21.4198,21.3449,21.3683,73635.4257
2009-07-06 15:15:00,45.65,45.7,45.63,45.64,50563.71107423952,21.3683,21.3917,21.3589,21.3636,50563.7111
2009-07-06 15:20:00,45.64,45.65,45.61,45.63,101882.10440331844,21.3636,21.3683,21.3495,21.3589,101882.1044
2009-07-06 15:25:00,45.63,45.7,45.56,45.58,85818.15355030843,21.3589,21.3917,21.3261,21.3355,85818.1536
2009-07-06 15:30:00,45.58,45.58,45.35,45.41,162041.0612890874,21.3355,21.3355,21.2278,21.2559,162041.0613
2009-07-06 15:35:00,45.4,45.63,45.36,45.51,89915.00007657944,21.2512,21.3589,21.2325,21.3027,89915.0001
2009-07-06 15:40:00,45.52,45.81,45.39,45.79,83877.54203786427,21.3074,21.4432,21.2466,21.4338,83877.542
2009-07-06 15:45:00,45.79,46.12,45.72,45.94,166569.1548181238,21.4338,21.5883,21.401,21.504,166569.1548
2009-07-06 15:50:00,45.93,46.32,45.93,46.26,288396.43309934053,21.4993,21.6819,21.4993,21.6538,288396.4331
2009-07-06 15:55:00,46.26,46.53,46.24,46.32,781096.1337587746,21.6538,21.7802,21.6444,21.6819,781096.1338
2009-07-07 09:30:00,46.23,46.23,45.25,45.73,129158.47732822802,21.6398,21.6398,21.181,21.4057,129158.4773
2009-07-07 09:35:00,45.73,45.76,45.38,45.42,44526.25303552435,21.4057,21.4198,21.2419,21.2606,44526.253
2009-07-07 09:40:00,45.4,45.78,45.37,45.67,69107.33219315039,21.2512,21.4291,21.2372,21.3776,69107.3322
2009-07-07 09:45:00,45.67,45.91,45.64,45.84,63393.309406509245,21.3776,21.49,21.3636,21.4572,63393.3094
2009-07-07 09:50:00,45.84,46.17,45.79,46.07,108350.80944479896,21.4572,21.6117,21.4338,21.5649,108350.8094
2009-07-07 09:55:00,46.11,46.12,45.89,45.89,55091.80460327589,21.5836,21.5883,21.4806,21.4806,55091.8046
2009-07-07 10:00:00,45.89,45.89,45.6,45.77,68352.64993831099,21.4806,21.4806,21.3449,21.4244,68352.6499
2009-07-07 10:05:00,45.77,45.84,45.7,45.72,46035.61754520314,21.4244,21.4572,21.3917,21.401,46035.6175
2009-07-07 10:10:00,45.73,45.75,45.52,45.55,54444.93409912784,21.4057,21.4151,21.3074,21.3215,54444.9341
2009-07-07 10:15:00,45.53,45.69,45.45,45.62,37410.67748989576,21.3121,21.387,21.2746,21.3542,37410.6775
2009-07-07 10:20:00,45.63,45.88,45.51,45.77,73851.04922356944,21.3589,21.4759,21.3027,21.4244,73851.0492
2009-07-07 10:25:00,45.77,46.02,45.69,45.98,122258.52528398212,21.4244,21.5415,21.387,21.5227,122258.5253
2009-07-07 10:30:00,45.99,46.0,45.76,45.82,65872.97967241012,21.5274,21.5321,21.4198,21.4478,65872.9797
2009-07-07 10:35:00,45.8,45.83,45.63,45.71,53259.00484152307,21.4385,21.4525,21.3589,21.3964,53259.0048
2009-07-07 10:40:00,45.71,45.91,45.7,45.89,30187.29019357583,21.3964,21.49,21.3917,21.4806,30187.2902
2009-07-07 10:45:00,45.89,45.89,45.69,45.7,24581.079157626034,21.4806,21.4806,21.387,21.3917,24581.0792
2009-07-07 10:50:00,45.69,45.72,45.61,45.7,33098.20746224207,21.387,21.401,21.3495,21.3917,33098.2075
2009-07-07 10:55:00,45.69,45.69,45.54,45.56,33960.70146777281,21.387,21.387,21.3168,21.3261,33960.7015
2009-07-07 11:00:00,45.56,45.64,45.55,45.57,27168.56117421825,21.3261,21.3636,21.3215,21.3308,27168.5612
2009-07-07 11:05:00,45.56,45.66,45.48,45.64,39566.91250372261,21.3261,21.3729,21.2887,21.3636,39566.9125
2009-07-07 11:10:00,45.64,45.66,45.6,45.61,15417.080348861942,21.3636,21.3729,21.3449,21.3495,15417.0803
2009-07-07 11:15:00,45.6,45.61,45.43,45.45,33098.20746224207,21.3449,21.3495,21.2653,21.2746,33098.2075
2009-07-07 11:20:00,45.45,45.48,45.44,45.46,28246.67868113167,21.2746,21.2887,21.27,21.2793,28246.6787
2009-07-07 11:25:00,45.44,45.46,45.13,45.13,44849.68828759838,21.27,21.2793,21.1249,21.1249,44849.6883
2009-07-07 11:30:00,45.13,45.31,45.12,45.28,28570.113933205696,21.1249,21.2091,21.1202,21.1951,28570.1139
2009-07-07 11:35:00,45.28,45.3,45.05,45.08,39243.477251648575,21.1951,21.2044,21.0874,21.1015,39243.4773
2009-07-07 11:40:00,45.08,45.14,45.03,45.12,25227.949661774088,21.1015,21.1295,21.0781,21.1202,25227.9497
2009-07-07 11:45:00,45.12,45.27,45.11,45.26,23826.39690278664,21.1202,21.1904,21.1155,21.1857,23826.3969
2009-07-07 11:50:00,45.25,45.37,45.25,45.33,23718.585152095297,21.181,21.2372,21.181,21.2185,23718.5852
2009-07-07 11:55:00,45.35,45.44,45.35,45.39,19945.17387789832,21.2278,21.27,21.2278,21.2466,19945.1739
2009-07-07 12:00:00,45.39,45.4,45.34,45.4,26413.87891937885,21.2466,21.2512,21.2232,21.2512,26413.8789
2009-07-07 12:05:00,45.4,45.41,45.31,45.32,29756.043190810466,21.2512,21.2559,21.2091,21.2138,29756.0432
2009-07-07 12:10:00,45.32,45.38,45.28,45.28,21346.726636885767,21.2138,21.2419,21.1951,21.1951,21346.7266
2009-07-07 12:15:00,45.28,45.32,45.2,45.31,21777.973639651136,21.1951,21.2138,21.1576,21.2091,21777.9736
2009-07-07 12:20:00,45.31,45.31,45.09,45.11,21238.914886194423,21.2091,21.2091,21.1061,21.1155,21238.9149
2009-07-07 12:25:00,45.1,45.1,45.0,45.0,32235.71345671133,21.1108,21.1108,21.064,21.064,32235.7135
2009-07-07 12:30:00,45.0,45.0,44.85,44.85,40537.21825994469,21.064,21.064,20.9938,20.9938,40537.2183
2009-07-07 12:35:00,44.85,44.87,44.72,44.74,46682.4880493512,20.9938,21.0032,20.9329,20.9423,46682.488
2009-07-07 12:40:00,44.72,44.84,44.69,44.84,39782.53600510529,20.9329,20.9891,20.9189,20.9891,39782.536
2009-07-07 12:45:00,44.85,44.9,44.81,44.9,16710.82135715805,20.9938,21.0172,20.9751,21.0172,16710.8214
2009-07-07 12:50:00,44.89,45.0,44.89,44.97,39890.34775579663,21.0125,21.064,21.0125,21.05,39890.3478
2009-07-07 12:55:00,44.97,45.01,44.85,44.88,52396.51083599233,21.05,21.0687,20.9938,21.0078,52396.5108
2009-07-07 13:00:00,44.89,44.94,44.87,44.88,27384.184675600933,21.0125,21.0359,21.0032,21.0078,27384.1847
2009-07-07 13:05:00,44.87,44.93,44.74,44.91,39998.15950648797,21.0032,21.0312,20.9423,21.0219,39998.1595
2009-07-07 13:10:00,44.92,45.06,44.88,44.98,56385.54561157199,21.0266,21.0921,21.0078,21.0546,56385.5456
2009-07-07 13:15:00,44.98,44.99,44.89,44.97,28031.055179748982,21.0546,21.0593,21.0125,21.05,28031.0552
2009-07-07 13:20:00,44.97,45.2,44.96,44.99,43555.94727930227,21.05,21.1576,21.0453,21.0593,43555.9473
2009-07-07 13:25:00,44.99,45.15,44.97,45.1,58433.9688747075,21.0593,21.1342,21.05,21.1108,58433.9689
2009-07-07 13:30:00,45.09,45.38,45.09,45.19,82691.6127802595,21.1061,21.2419,21.1061,21.1529,82691.6128
2009-07-07 13:35:00,45.19,45.3,45.13,45.25,30079.478442884487,21.1529,21.2044,21.1249,21.181,30079.4784
2009-07-07 13:40:00,45.25,45.32,45.2,45.2,19082.67987236758,21.181,21.2138,21.1576,21.1576,19082.6799
2009-07-07 13:45:00,45.2,45.22,45.06,45.07,19513.926875132947,21.1576,21.167,21.0921,21.0968,19513.9269
2009-07-07 13:50:00,45.07,45.08,44.91,44.91,26629.50242076153,21.0968,21.1015,21.0219,21.0219,26629.5024
2009-07-07 13:55:00,44.9,45.03,44.89,45.01,16279.57435439268,21.0172,21.0781,21.0125,21.0687,16279.5744
2009-07-07 14:00:00,45.0,45.02,44.95,44.99,18651.43286960221,21.064,21.0734,21.0406,21.0593,18651.4329
2009-07-07 14:05:00,44.99,45.0,44.82,44.84,40429.40650925334,21.0593,21.064,20.9798,20.9891,40429.4065
2009-07-07 14:10:00,44.83,45.0,44.83,45.0,36009.12473090831,20.9844,21.064,20.9844,21.064,36009.1247
2009-07-07 14:15:00,44.99,45.0,44.82,44.88,34715.383722612205,21.0593,21.064,20.9798,21.0078,34715.3837
2009-07-07 14:20:00,44.89,44.91,44.85,44.9,26737.31417145288,21.0125,21.0219,20.9938,21.0172,26737.3142
2009-07-07 14:25:00,44.91,44.97,44.89,44.96,25012.326160391403,21.0219,21.05,21.0125,21.0453,25012.3262
2009-07-07 14:30:00,44.95,44.95,44.8,44.81,25551.38491384812,21.0406,21.0406,20.9704,20.9751,25551.3849
2009-07-07 14:35:00,44.81,44.93,44.81,44.92,19945.17387789832,20.9751,21.0312,20.9751,21.0266,19945.1739
2009-07-07 14:40:00,44.92,44.99,44.85,44.98,30834.160697723884,21.0266,21.0593,20.9938,21.0546,30834.1607
2009-07-07 14:45:00,44.99,45.0,44.83,44.83,32666.9604594767,21.0593,21.064,20.9844,20.9844,32666.9605
2009-07-07 14:50:00,44.83,44.83,44.57,44.65,78918.20150606253,20.9844,20.9844,20.8627,20.9002,78918.2015
2009-07-07 14:55:00,44.64,44.64,44.5,44.58,66304.22667517548,20.8955,20.8955,20.83,20.8674,66304.2267
2009-07-07 15:00:00,44.57,44.57,44.31,44.31,74605.73147840884,20.8627,20.8627,20.741,20.741,74605.7315
2009-07-07 15:05:00,44.34,44.44,44.29,44.38,72665.11996596468,20.7551,20.8019,20.7317,20.7738,72665.12
2009-07-07 15:10:00,44.38,44.5,44.34,44.47,44741.87653690703,20.7738,20.83,20.7551,20.8159,44741.8765
2009-07-07 15:15:00,44.46,44.56,44.45,44.47,61883.94489683045,20.8112,20.8581,20.8066,20.8159,61883.9449
2009-07-07 15:20:00,44.48,44.48,44.33,44.34,58973.02762816421,20.8206,20.8206,20.7504,20.7551,58973.0276
2009-07-07 15:25:00,44.35,44.63,44.31,44.58,65765.16792171878,20.7598,20.8908,20.741,20.8674,65765.1679
2009-07-07 15:30:00,44.58,44.6,44.4,44.42,90561.8705807275,20.8674,20.8768,20.7832,20.7925,90561.8706
2009-07-07 15:35:00,44.42,44.44,44.29,44.36,173253.48336098698,20.7925,20.8019,20.7317,20.7644,173253.4834
2009-07-07 15:40:00,44.37,44.44,44.21,44.36,181878.4234162944,20.7691,20.8019,20.6942,20.7644,181878.4234
2009-07-07 15:45:00,44.36,44.41,44.12,44.17,165491.03731121036,20.7644,20.7878,20.6521,20.6755,165491.0373
2009-07-07 15:50:00,44.18,44.24,44.04,44.1,331305.50987449475,20.6802,20.7083,20.6146,20.6427,331305.5099
2009-07-07 15:55:00,44.1,44.14,43.97,44.1,747351.0557923844,20.6427,20.6615,20.5819,20.6427,747351.0558
2009-07-08 09:30:00,44.52,44.81,44.23,44.26,74174.48447564346,20.8393,20.9751,20.7036,20.7176,74174.4845
2009-07-08 09:35:00,44.26,44.43,43.96,43.97,73851.04922356944,20.7176,20.7972,20.5772,20.5819,73851.0492
2009-07-08 09:40:00,43.97,44.25,43.94,44.01,103068.0336609232,20.5819,20.7129,20.5678,20.6006,103068.0337
2009-07-08 09:45:00,44.03,44.29,44.02,44.29,74605.73147840884,20.61,20.7317,20.6053,20.7317,74605.7315
2009-07-08 09:50:00,44.29,44.41,44.16,44.3,72988.5552180387,20.7317,20.7878,20.6708,20.7363,72988.5552
2009-07-08 09:55:00,44.3,44.3,43.94,43.95,60590.20388853434,20.7363,20.7363,20.5678,20.5725,60590.2039
2009-07-08 10:00:00,43.95,44.3,43.95,44.25,68676.08519038501,20.5725,20.7363,20.5725,20.7129,68676.0852
2009-07-08 10:05:00,44.26,44.36,44.23,44.3,71479.1907083599,20.7176,20.7644,20.7036,20.7363,71479.1907
2009-07-08 10:10:00,44.28,44.48,44.23,44.4,60482.392137843,20.727,20.8206,20.7036,20.7832,60482.3921
2009-07-08 10:15:00,44.4,44.61,44.36,44.61,46143.429295894486,20.7832,20.8815,20.7644,20.8815,46143.4293
2009-07-08 10:20:00,44.61,44.69,44.45,44.54,74066.67272495212,20.8815,20.9189,20.8066,20.8487,74066.6727
2009-07-08 10:25:00,44.55,44.55,44.35,44.46,72449.49646458199,20.8534,20.8534,20.7598,20.8112,72449.4965
2009-07-08 10:30:00,44.47,44.48,44.21,44.37,74390.10797702616,20.8159,20.8206,20.6942,20.7691,74390.108
2009-07-08 10:35:00,44.37,44.38,44.14,44.26,58002.72187194213,20.7691,20.7738,20.6615,20.7176,58002.7219
2009-07-08 10:40:00,44.26,44.3,44.01,44.21,73743.2374728781,20.7176,20.7363,20.6006,20.6942,73743.2375
2009-07-08 10:45:00,44.22,44.29,44.14,44.17,40645.03001063603,20.6989,20.7317,20.6615,20.6755,40645.03
2009-07-08 10:50:00,44.16,44.23,44.06,44.06,38165.35974473516,20.6708,20.7036,20.624,20.624,38165.3597
2009-07-08 10:55:00,44.06,44.14,43.96,43.97,34176.324969155496,20.624,20.6615,20.5772,20.5819,34176.325
2009-07-08 11:00:00,43.95,43.97,43.73,43.82,85063.47129546903,20.5725,20.5819,20.4695,20.5117,85063.4713
2009-07-08 11:05:00,43.81,43.83,43.52,43.63,100588.36339502232,20.507,20.5163,20.3712,20.4227,100588.3634
2009-07-08 11:10:00,43.59,43.65,43.52,43.59,40429.40650925334,20.404,20.4321,20.3712,20.404,40429.4065
2009-07-08 11:15:00,43.61,43.67,43.43,43.6,80643.189517124,20.4134,20.4415,20.3291,20.4087,80643.1895
2009-07-08 11:20:00,43.6,43.62,43.38,43.46,51857.45208253562,20.4087,20.418,20.3057,20.3432,51857.4521
2009-07-08 11:25:00,43.47,43.55,43.44,43.49,19298.303373750263,20.3478,20.3853,20.3338,20.3572,19298.3034
2009-07-08 11:30:00,43.5,43.74,43.49,43.73,46251.24104658583,20.3619,20.4742,20.3572,20.4695,46251.241
2009-07-08 11:35:00,43.73,43.79,43.59,43.59,84524.41254201233,20.4695,20.4976,20.404,20.404,84524.4125
2009-07-08 11:40:00,43.59,43.78,43.58,43.76,43663.75902999361,20.404,20.4929,20.3993,20.4836,43663.759
2009-07-08 11:45:00,43.76,43.82,43.71,43.79,48515.28781110401,20.4836,20.5117,20.4602,20.4976,48515.2878
2009-07-08 11:50:00,43.78,43.78,43.39,43.52,57032.41611572005,20.4929,20.4929,20.3104,20.3712,57032.4161
2009-07-08 11:55:00,43.52,43.58,43.4,43.55,35038.81897468623,20.3712,20.3993,20.3151,20.3853,35038.819
2009-07-08 12:00:00,43.54,43.57,43.42,43.46,43555.94727930227,20.3806,20.3946,20.3244,20.3432,43555.9473
2009-07-08 12:05:00,43.46,43.59,43.43,43.57,37518.4892405871,20.3432,20.404,20.3291,20.3946,37518.4892
2009-07-08 12:10:00,43.56,43.56,43.36,43.37,38596.606747500526,20.39,20.39,20.2963,20.301,38596.6067
2009-07-08 12:15:00,43.37,43.43,43.17,43.2,74390.10797702616,20.301,20.3291,20.2074,20.2214,74390.108
2009-07-08 12:20:00,43.2,43.21,43.03,43.1,75252.6019825569,20.2214,20.2261,20.1419,20.1746,75252.602
2009-07-08 12:25:00,43.1,43.13,42.85,42.89,102205.53965539244,20.1746,20.1887,20.0576,20.0763,102205.5397
2009-07-08 12:30:00,42.89,43.02,42.88,42.99,61668.32139544777,20.0763,20.1372,20.0717,20.1232,61668.3214
2009-07-08 12:35:00,42.99,42.99,42.75,42.79,118161.67875771112,20.1232,20.1232,20.0108,20.0295,118161.6788
2009-07-08 12:40:00,42.8,42.97,42.76,42.96,42909.076775154215,20.0342,20.1138,20.0155,20.1091,42909.0768
2009-07-08 12:45:00,42.96,43.03,42.9,42.97,42154.39452031482,20.1091,20.1419,20.081,20.1138,42154.3945
2009-07-08 12:50:00,42.98,43.16,42.97,42.98,95521.21111252924,20.1185,20.2027,20.1138,20.1185,95521.2111
2009-07-08 12:55:00,42.97,43.03,42.87,42.88,41830.9592682408,20.1138,20.1419,20.067,20.0717,41830.9593
2009-07-08 13:00:00,42.88,43.17,42.87,43.17,59835.52163369495,20.0717,20.2074,20.067,20.2074,59835.5216
2009-07-08 13:05:00,43.17,43.46,43.16,43.35,101450.85740055304,20.2074,20.3432,20.2027,20.2917,101450.8574
2009-07-08 13:10:00,43.35,43.35,43.17,43.34,47437.17030419059,20.2917,20.2917,20.2074,20.287,47437.1703
2009-07-08 13:15:00,43.36,43.47,43.35,43.37,34391.94847053818,20.2963,20.3478,20.2917,20.301,34391.9485
2009-07-08 13:20:00,43.36,43.43,43.32,43.42,23502.96165071261,20.2963,20.3291,20.2776,20.3244,23502.9617
2009-07-08 13:25:00,43.43,43.84,43.43,43.72,86033.77705169111,20.3291,20.521,20.3291,20.4649,86033.7771
2009-07-08 13:30:00,43.72,43.84,43.7,43.7,45065.31178898106,20.4649,20.521,20.4555,20.4555,45065.3118
2009-07-08 13:35:00,43.7,43.71,43.55,43.56,44741.87653690703,20.4555,20.4602,20.3853,20.39,44741.8765
2009-07-08 13:40:00,43.59,43.79,43.58,43.74,39135.66550095724,20.404,20.4976,20.3993,20.4742,39135.6655
2009-07-08 13:45:00,43.74,43.78,43.57,43.7,40429.40650925334,20.4742,20.4929,20.3946,20.4555,40429.4065
2009-07-08 13:50:00,43.7,43.71,43.55,43.64,30726.34894703254,20.4555,20.4602,20.3853,20.4274,30726.3489
2009-07-08 13:55:00,43.64,43.66,43.61,43.62,18867.05637098489,20.4274,20.4368,20.4134,20.418,18867.0564
2009-07-08 14:00:00,43.63,43.73,43.58,43.72,40537.21825994469,20.4227,20.4695,20.3993,20.4649,40537.2183
2009-07-08 14:05:00,43.66,43.67,43.35,43.45,59835.52163369495,20.4368,20.4415,20.2917,20.3385,59835.5216
2009-07-08 14:10:00,43.46,43.46,43.19,43.25,80751.00126781534,20.3432,20.3432,20.2168,20.2449,80751.0013
2009-07-08 14:15:00,43.25,43.32,43.03,43.15,66088.6031737928,20.2449,20.2776,20.1419,20.198,66088.6032
2009-07-08 14:20:00,43.13,43.32,43.1,43.16,63932.368159965954,20.1887,20.2776,20.1746,20.2027,63932.3682
2009-07-08 14:25:00,43.16,43.19,42.97,43.01,63932.368159965954,20.2027,20.2168,20.1138,20.1325,63932.3682
2009-07-08 14:30:00,43.02,43.13,42.91,42.91,50671.52282493086,20.1372,20.1887,20.0857,20.0857,50671.5228
2009-07-08 14:35:00,42.93,43.23,42.93,43.22,64363.61516273132,20.0951,20.2355,20.0951,20.2308,64363.6152
2009-07-08 14:40:00,43.2,43.24,43.05,43.09,58973.02762816421,20.2214,20.2402,20.1512,20.17,58973.0276
2009-07-08 14:45:00,43.09,43.17,43.05,43.07,77624.46049776641,20.17,20.2074,20.1512,20.1606,77624.4605
2009-07-08 14:50:00,43.07,43.51,43.07,43.39,133363.13560519036,20.1606,20.3666,20.1606,20.3104,133363.1356
2009-07-08 14:55:00,43.4,43.5,43.21,43.35,65333.9209189534,20.3151,20.3619,20.2261,20.2917,65333.9209
2009-07-08 15:00:00,43.36,43.65,43.32,43.5,107703.93894065091,20.2963,20.4321,20.2776,20.3619,107703.9389
2009-07-08 15:05:00,43.5,43.79,43.49,43.57,121072.59602637734,20.3619,20.4976,20.3572,20.3946,121072.596
2009-07-08 15:10:00,43.57,43.61,43.33,43.53,99725.86938949158,20.3946,20.4134,20.2823,20.3759,99725.8694
2009-07-08 15:15:00,43.53,43.72,43.43,43.58,89160.31782174004,20.3759,20.4649,20.3291,20.3993,89160.3178
2009-07-08 15:20:00,43.62,43.8,43.49,43.52,86896.27105722185,20.418,20.5023,20.3572,20.3712,86896.2711
2009-07-08 15:25:00,43.54,43.58,43.22,43.3,97785.25787704742,20.3806,20.3993,20.2308,20.2683,97785.2579
2009-07-08 15:30:00,43.31,43.4,43.29,43.31,68352.64993831099,20.2729,20.3151,20.2636,20.2729,68352.6499
2009-07-08 15:35:00,43.3,43.62,43.29,43.39,220475.0301637949,20.2683,20.418,20.2636,20.3104,220475.0302
2009-07-08 15:40:00,43.47,43.73,43.36,43.72,192659.5984854286,20.3478,20.4695,20.2963,20.4649,192659.5985
2009-07-08 15:45:00,43.72,44.1,43.71,43.86,242037.38030206336,20.4649,20.6427,20.4602,20.5304,242037.3803
2009-07-08 15:50:00,43.84,44.02,43.75,43.98,218750.04215273343,20.521,20.6053,20.4789,20.5866,218750.0422
2009-07-08 15:55:00,43.98,44.24,43.97,44.21,444184.4128483301,20.5866,20.7083,20.5819,20.6942,444184.4128
2009-07-09 09:30:00,44.63,44.83,44.23,44.38,92394.67034248033,20.8908,20.9844,20.7036,20.7738,92394.6703
2009-07-09 09:35:00,44.43,44.57,44.25,44.27,83877.54203786427,20.7972,20.8627,20.7129,20.7223,83877.542
2009-07-09 09:40:00,44.27,44.36,43.88,43.95,104900.833422676,20.7223,20.7644,20.5397,20.5725,104900.8334
2009-07-09 09:45:00,43.97,44.11,43.88,43.9,52504.32258668367,20.5819,20.6474,20.5397,20.5491,52504.3226
2009-07-09 09:50:00,43.91,44.12,43.76,44.11,111369.53846415656,20.5538,20.6521,20.4836,20.6474,111369.5385
2009-07-09 09:55:00,44.1,44.18,44.05,44.12,92394.67034248033,20.6427,20.6802,20.6193,20.6521,92394.6703
2009-07-09 10:00:00,44.13,44.33,43.99,44.27,67166.72068070622,20.6568,20.7504,20.5912,20.7223,67166.7207
2009-07-09 10:05:00,44.27,44.59,44.2,44.51,98863.37538396084,20.7223,20.8721,20.6895,20.8346,98863.3754
2009-07-09 10:10:00,44.53,44.67,44.42,44.65,61991.7566475218,20.844,20.9095,20.7925,20.9002,61991.7566
2009-07-09 10:15:00,44.67,44.7,44.49,44.49,85063.47129546903,20.9095,20.9236,20.8253,20.8253,85063.4713
2009-07-09 10:20:00,44.5,44.59,44.37,44.43,43124.7002765369,20.83,20.8721,20.7691,20.7972,43124.7003
2009-07-09 10:25:00,44.4,44.4,44.05,44.26,65441.73266964475,20.7832,20.7832,20.6193,20.7176,65441.7327
2009-07-09 10:30:00,44.28,44.39,44.12,44.25,33529.45446500744,20.727,20.7785,20.6521,20.7129,33529.4545
2009-07-09 10:35:00,44.24,44.48,44.24,44.31,46143.429295894486,20.7083,20.8206,20.7083,20.741,46143.4293
2009-07-09 10:40:00,44.28,44.47,44.25,44.34,35901.31298021697,20.727,20.8159,20.7129,20.7551,35901.313
2009-07-09 10:45:00,44.34,44.41,44.1,44.17,63393.309406509245,20.7551,20.7878,20.6427,20.6755,63393.3094
2009-07-09 10:50:00,44.19,44.47,44.19,44.37,65333.9209189534,20.6849,20.8159,20.6849,20.7691,65333.9209
2009-07-09 10:55:00,44.38,44.39,44.21,44.33,31373.2194511806,20.7738,20.7785,20.6942,20.7504,31373.2195
2009-07-09 11:00:00,44.34,44.35,44.01,44.22,40213.78300787066,20.7551,20.7598,20.6006,20.6989,40213.783
2009-07-09 11:05:00,44.23,44.23,43.89,43.97,53690.25184428844,20.7036,20.7036,20.5444,20.5819,53690.2518
2009-07-09 11:10:00,43.97,43.97,43.89,43.91,36548.18348436502,20.5819,20.5819,20.5444,20.5538,36548.1835
2009-07-09 11:15:00,43.92,43.99,43.75,43.97,37195.05398851308,20.5585,20.5912,20.4789,20.5819,37195.054
2009-07-09 11:20:00,43.97,44.23,43.97,44.15,31912.278204637307,20.5819,20.7036,20.5819,20.6661,31912.2782
2009-07-09 11:25:00,44.15,44.17,44.06,44.06,20807.66788342905,20.6661,20.6755,20.624,20.624,20807.6679
2009-07-09 11:30:00,44.06,44.28,43.94,44.28,45388.74704105509,20.624,20.727,20.5678,20.727,45388.747
2009-07-09 11:35:00,44.22,44.3,44.16,44.2,17465.503611997443,20.6989,20.7363,20.6708,20.6895,17465.5036
2009-07-09 11:40:00,44.21,44.34,44.2,44.33,37195.05398851308,20.6942,20.7551,20.6895,20.7504,37195.054
2009-07-09 11:45:00,44.34,44.5,44.34,44.39,30510.725445649856,20.7551,20.83,20.7551,20.7785,30510.7254
2009-07-09 11:50:00,44.39,44.45,44.3,44.39,18435.809368219525,20.7785,20.8066,20.7363,20.7785,18435.8094
2009-07-09 11:55:00,44.41,44.44,44.28,44.42,27815.4316783663,20.7878,20.8019,20.727,20.7925,27815.4317
2009-07-09 12:00:00,44.41,44.61,44.33,44.59,34176.324969155496,20.7878,20.8815,20.7504,20.8721,34176.325
2009-07-09 12:05:00,44.58,44.58,44.51,44.51,21238.914886194423,20.8674,20.8674,20.8346,20.8346,21238.9149
2009-07-09 12:10:00,44.51,44.51,44.38,44.4,23179.526398638583,20.8346,20.8346,20.7738,20.7832,23179.5264
2009-07-09 12:15:00,44.38,44.59,44.38,44.59,35685.68947883428,20.7738,20.8721,20.7738,20.8721,35685.6895
2009-07-09 12:20:00,44.58,44.7,44.57,44.63,42370.01802169751,20.8674,20.9236,20.8627,20.8908,42370.018
2009-07-09 12:25:00,44.64,44.7,44.59,44.66,53043.38134014039,20.8955,20.9236,20.8721,20.9049,53043.3813
2009-07-09 12:30:00,44.67,44.74,44.63,44.73,38920.04199957456,20.9095,20.9423,20.8908,20.9376,38920.042
2009-07-09 12:35:00,44.72,44.82,44.66,44.78,68244.83818761965,20.9329,20.9798,20.9049,20.961,68244.8382
2009-07-09 12:40:00,44.78,44.83,44.74,44.74,56062.11035949797,20.961,20.9844,20.9423,20.9423,56062.1104
2009-07-09 12:45:00,44.75,44.78,44.61,44.68,27815.4316783663,20.947,20.961,20.8815,20.9142,27815.4317
2009-07-09 12:50:00,44.69,44.75,44.6,44.72,20807.66788342905,20.9189,20.947,20.8768,20.9329,20807.6679
2009-07-09 12:55:00,44.73,44.74,44.66,44.71,17573.315362688787,20.9376,20.9423,20.9049,20.9283,17573.3154
2009-07-09 13:00:00,44.71,44.71,44.47,44.52,44095.00603275898,20.9283,20.9283,20.8159,20.8393,44095.006
2009-07-09 13:05:00,44.52,44.59,44.45,44.59,67705.77943416293,20.8393,20.8721,20.8066,20.8721,67705.7794
2009-07-09 13:10:00,44.58,44.79,44.57,44.69,48407.47606041267,20.8674,20.9657,20.8627,20.9189,48407.4761
2009-07-09 13:15:00,44.7,44.72,44.52,44.62,35254.442476068914,20.9236,20.9329,20.8393,20.8861,35254.4425
2009-07-09 13:20:00,44.62,44.71,44.55,44.59,29971.666692193143,20.8861,20.9283,20.8534,20.8721,29971.6667
2009-07-09 13:25:00,44.58,44.64,44.57,44.6,26521.690670070195,20.8674,20.8955,20.8627,20.8768,26521.6907
2009-07-09 13:30:00,44.61,44.71,44.48,44.48,26306.06716868751,20.8815,20.9283,20.8206,20.8206,26306.0672
2009-07-09 13:35:00,44.5,44.53,44.45,44.47,39135.66550095724,20.83,20.844,20.8066,20.8159,39135.6655
2009-07-09 13:40:00,44.47,44.61,44.42,44.55,61668.32139544777,20.8159,20.8815,20.7925,20.8534,61668.3214
2009-07-09 13:45:00,44.55,44.58,44.41,44.45,18867.05637098489,20.8534,20.8674,20.7878,20.8066,18867.0564
2009-07-09 13:50:00,44.45,44.49,44.37,44.39,24473.26740693469,20.8066,20.8253,20.7691,20.7785,24473.2674
2009-07-09 13:55:00,44.39,44.39,44.27,44.3,36116.93648159965,20.7785,20.7785,20.7223,20.7363,36116.9365
2009-07-09 14:00:00,44.31,44.34,44.25,44.31,48299.66430972133,20.741,20.7551,20.7129,20.741,48299.6643
2009-07-09 14:05:00,44.31,44.32,44.13,44.13,47652.79380557328,20.741,20.7457,20.6568,20.6568,47652.7938
2009-07-09 14:10:00,44.13,44.25,44.13,44.23,46359.05279727717,20.6568,20.7129,20.6568,20.7036,46359.0528
2009-07-09 14:15:00,44.24,44.36,44.23,44.29,27923.24342905764,20.7083,20.7644,20.7036,20.7317,27923.2434
2009-07-09 14:20:00,44.27,44.33,44.2,44.31,23718.585152095297,20.7223,20.7504,20.6895,20.741,23718.5852
2009-07-09 14:25:00,44.32,44.36,44.22,44.23,53366.81659221441,20.7457,20.7644,20.6989,20.7036,53366.8166
2009-07-09 14:30:00,44.22,44.39,44.22,44.24,37841.92449266113,20.6989,20.7785,20.6989,20.7083,37841.9245
2009-07-09 14:35:00,44.25,44.25,44.17,44.22,28031.055179748982,20.7129,20.7129,20.6755,20.6989,28031.0552
2009-07-09 14:40:00,44.22,44.26,44.13,44.17,30834.160697723884,20.6989,20.7176,20.6568,20.6755,30834.1607
2009-07-09 14:45:00,44.15,44.16,44.05,44.09,51210.581578387566,20.6661,20.6708,20.6193,20.638,51210.5816
2009-07-09 14:50:00,44.09,44.1,44.0,44.02,55307.428104658575,20.638,20.6427,20.5959,20.6053,55307.4281
2009-07-09 14:55:00,44.01,44.03,43.73,43.77,72341.68471389065,20.6006,20.61,20.4695,20.4883,72341.6847
2009-07-09 15:00:00,43.76,43.78,43.59,43.77,123013.2075388215,20.4836,20.4929,20.404,20.4883,123013.2075
2009-07-09 15:05:00,43.77,43.83,43.62,43.7,120856.97252499466,20.4883,20.5163,20.418,20.4555,120856.9725
2009-07-09 15:10:00,43.71,43.79,43.71,43.76,69430.76744522441,20.4602,20.4976,20.4602,20.4836,69430.7674
2009-07-09 15:15:00,43.75,43.92,43.69,43.84,78055.70750053179,20.4789,20.5585,20.4508,20.521,78055.7075
2009-07-09 15:20:00,43.84,43.84,43.71,43.76,75360.41373324824,20.521,20.521,20.4602,20.4836,75360.4137
2009-07-09 15:25:00,43.75,43.76,43.63,43.69,94011.84660285043,20.4789,20.4836,20.4227,20.4508,94011.8466
2009-07-09 15:30:00,43.69,43.7,43.46,43.47,167323.8370729632,20.4508,20.4555,20.3432,20.3478,167323.8371
2009-07-09 15:35:00,43.5,43.51,43.31,43.4,188993.99896192292,20.3619,20.3666,20.2729,20.3151,188993.999
2009-07-09 15:40:00,43.41,43.59,43.36,43.39,183603.41142735587,20.3197,20.404,20.2963,20.3104,183603.4114
2009-07-09 15:45:00,43.39,43.55,43.35,43.41,341332.0026887896,20.3104,20.3853,20.2917,20.3197,341332.0027
2009-07-09 15:50:00,43.42,43.43,43.22,43.23,312115.01825143583,20.3244,20.3291,20.2308,20.2355,312115.0183
2009-07-09 15:55:00,43.22,43.23,43.06,43.19,623690.977749415,20.2308,20.2355,20.1559,20.2168,623690.9777
2009-07-10 09:30:00,42.68,42.89,42.5,42.61,82152.5540268028,19.978,20.0763,19.8938,19.9453,82152.554
2009-07-10 09:35:00,42.6,43.22,42.6,43.03,92502.48209317164,19.9406,20.2308,19.9406,20.1419,92502.4821
2009-07-10 09:40:00,43.05,43.25,42.81,42.81,72665.11996596468,20.1512,20.2449,20.0389,20.0389,72665.12
2009-07-10 09:45:00,42.79,43.04,42.78,42.98,25443.57316315677,20.0295,20.1466,20.0249,20.1185,25443.5732
2009-07-10 09:50:00,43.0,43.21,42.99,43.09,84955.65954477769,20.1278,20.2261,20.1232,20.17,84955.6595
2009-07-10 09:55:00,43.08,43.16,42.52,42.65,135411.55886832587,20.1653,20.2027,19.9031,19.964,135411.5589
2009-07-10 10:00:00,42.63,42.74,42.44,42.65,113525.77347798338,19.9546,20.0061,19.8657,19.964,113525.7735
2009-07-10 10:05:00,42.67,42.71,42.49,42.55,103175.84541161451,19.9734,19.9921,19.8891,19.9172,103175.8454
2009-07-10 10:10:00,42.56,42.73,42.45,42.68,88836.88256966602,19.9219,20.0014,19.8704,19.978,88836.8826
2009-07-10 10:15:00,42.68,42.71,42.36,42.4,87758.76506275259,19.978,19.9921,19.8283,19.847,87758.7651
2009-07-10 10:20:00,42.38,42.49,42.34,42.45,56816.79261433736,19.8376,19.8891,19.8189,19.8704,56816.7926
2009-07-10 10:25:00,42.46,42.49,42.27,42.36,52504.32258668367,19.8751,19.8891,19.7861,19.8283,52504.3226
2009-07-10 10:30:00,42.37,42.44,42.31,42.44,74929.16673048286,19.8329,19.8657,19.8048,19.8657,74929.1667
2009-07-10 10:35:00,42.44,42.44,42.2,42.21,53043.38134014039,19.8657,19.8657,19.7534,19.758,53043.3813
2009-07-10 10:40:00,42.21,42.24,42.11,42.19,55954.29860880663,19.758,19.7721,19.7112,19.7487,55954.2986
2009-07-10 10:45:00,42.19,42.47,42.14,42.37,58433.9688747075,19.7487,19.8797,19.7253,19.8329,58433.9689
2009-07-10 10:50:00,42.37,42.44,42.28,42.33,30834.160697723884,19.8329,19.8657,19.7908,19.8142,30834.1607
2009-07-10 10:55:00,42.34,42.5,42.32,42.36,44310.62953414166,19.8189,19.8938,19.8095,19.8283,44310.6295
2009-07-10 11:00:00,42.36,42.36,42.13,42.16,46251.24104658583,19.8283,19.8283,19.7206,19.7346,46251.241
2009-07-10 11:05:00,42.14,42.23,42.02,42.11,49916.84057009146,19.7253,19.7674,19.6691,19.7112,49916.8406
2009-07-10 11:10:00,42.11,42.11,41.99,42.02,60051.14513507763,19.7112,19.7112,19.6551,19.6691,60051.1451
2009-07-10 11:15:00,42.02,42.05,41.96,42.0,79672.88376090192,19.6691,19.6831,19.641,19.6597,79672.8838
2009-07-10 11:20:00,42.0,42.01,41.92,41.95,48515.28781110401,19.6597,19.6644,19.6223,19.6363,48515.2878
2009-07-10 11:25:00,41.94,41.96,41.74,41.8,80211.94251435864,19.6317,19.641,19.538,19.5661,80211.9425
2009-07-10 11:30:00,41.79,42.01,41.78,41.96,54121.49884705381,19.5614,19.6644,19.5568,19.641,54121.4988
2009-07-10 11:35:00,41.96,42.04,41.93,42.01,43771.57078068495,19.641,19.6785,19.627,19.6644,43771.5708
2009-07-10 11:40:00,42.01,42.1,41.96,42.04,33960.70146777281,19.6644,19.7066,19.641,19.6785,33960.7015
2009-07-10 11:45:00,42.02,42.11,41.97,42.06,82044.74227611146,19.6691,19.7112,19.6457,19.6878,82044.7423
2009-07-10 11:50:00,42.07,42.18,42.06,42.14,38704.418498191866,19.6925,19.744,19.6878,19.7253,38704.4185
2009-07-10 11:55:00,42.14,42.18,42.06,42.13,25120.137911082744,19.7253,19.744,19.6878,19.7206,25120.1379
2009-07-10 12:00:00,42.13,42.22,42.12,42.22,26198.255417996166,19.7206,19.7627,19.7159,19.7627,26198.2554
2009-07-10 12:05:00,42.22,42.39,42.22,42.33,37410.67748989576,19.7627,19.8423,19.7627,19.8142,37410.6775
2009-07-10 12:10:00,42.34,42.44,42.32,42.43,14123.339340565835,19.8189,19.8657,19.8095,19.861,14123.3393
2009-07-10 12:15:00,42.42,42.47,42.41,42.46,28570.113933205696,19.8563,19.8797,19.8517,19.8751,28570.1139
2009-07-10 12:20:00,42.46,42.48,42.31,42.31,21346.726636885767,19.8751,19.8844,19.8048,19.8048,21346.7266
2009-07-10 12:25:00,42.3,42.35,42.3,42.33,13799.904088491809,19.8002,19.8236,19.8002,19.8142,13799.9041
2009-07-10 12:30:00,42.33,42.34,42.27,42.28,18759.24462029355,19.8142,19.8189,19.7861,19.7908,18759.2446
2009-07-10 12:35:00,42.29,42.38,42.27,42.38,35685.68947883428,19.7955,19.8376,19.7861,19.8376,35685.6895
2009-07-10 12:40:00,42.38,42.53,42.38,42.5,34391.94847053818,19.8376,19.9078,19.8376,19.8938,34391.9485
2009-07-10 12:45:00,42.5,42.76,42.5,42.76,49377.78181663475,19.8938,20.0155,19.8938,20.0155,49377.7818
2009-07-10 12:50:00,42.76,42.81,42.59,42.6,45173.1235396724,20.0155,20.0389,19.9359,19.9406,45173.1235
2009-07-10 12:55:00,42.6,42.63,42.54,42.59,23610.773401403952,19.9406,19.9546,19.9125,19.9359,23610.7734
2009-07-10 13:00:00,42.6,42.72,42.6,42.71,25012.326160391403,19.9406,19.9968,19.9406,19.9921,25012.3262
2009-07-10 13:05:00,42.72,42.76,42.69,42.76,20592.04438204637,19.9968,20.0155,19.9827,20.0155,20592.0444
2009-07-10 13:10:00,42.77,42.78,42.71,42.77,16603.009606466705,20.0202,20.0249,19.9921,20.0202,16603.0096
2009-07-10 13:15:00,42.77,42.95,42.77,42.85,60266.76863646032,20.0202,20.1044,20.0202,20.0576,60266.7686
2009-07-10 13:20:00,42.86,42.87,42.75,42.8,30510.725445649856,20.0623,20.067,20.0108,20.0342,30510.7254
2009-07-10 13:25:00,42.81,42.82,42.61,42.61,25443.57316315677,20.0389,20.0436,19.9453,19.9453,25443.5732
2009-07-10 13:30:00,42.61,42.65,42.6,42.64,15956.139102318652,19.9453,19.964,19.9406,19.9593,15956.1391
2009-07-10 13:35:00,42.64,42.66,42.61,42.61,19837.36212720697,19.9593,19.9687,19.9453,19.9453,19837.3621
2009-07-10 13:40:00,42.6,42.75,42.6,42.72,38596.606747500526,19.9406,20.0108,19.9406,19.9968,38596.6067
2009-07-10 13:45:00,42.71,42.73,42.59,42.6,24581.079157626034,19.9921,20.0014,19.9359,19.9406,24581.0792
2009-07-10 13:50:00,42.6,42.69,42.59,42.68,19406.115124441603,19.9406,19.9827,19.9359,19.978,19406.1151
2009-07-10 13:55:00,42.67,42.67,42.56,42.59,23610.773401403952,19.9734,19.9734,19.9219,19.9359,23610.7734
2009-07-10 14:00:00,42.59,42.6,42.53,42.56,32020.089955328647,19.9359,19.9406,19.9078,19.9219,32020.09
2009-07-10 14:05:00,42.57,42.59,42.52,42.53,27060.749423526904,19.9266,19.9359,19.9031,19.9078,27060.7494
2009-07-10 14:10:00,42.53,42.54,42.4,42.54,46035.61754520314,19.9078,19.9125,19.847,19.9125,46035.6175
2009-07-10 14:15:00,42.54,42.64,42.45,42.64,30510.725445649856,19.9125,19.9593,19.8704,19.9593,30510.7254
2009-07-10 14:20:00,42.64,42.67,42.39,42.39,39459.10075303126,19.9593,19.9734,19.8423,19.8423,39459.1008
2009-07-10 14:25:00,42.42,42.45,42.35,42.44,58218.34537332482,19.8563,19.8704,19.8236,19.8657,58218.3454
2009-07-10 14:30:00,42.44,42.53,42.44,42.44,50671.52282493086,19.8657,19.9078,19.8657,19.8657,50671.5228
2009-07-10 14:35:00,42.44,42.54,42.44,42.52,23934.20865347798,19.8657,19.9125,19.8657,19.9031,23934.2087
2009-07-10 14:40:00,42.52,42.57,42.47,42.5,42585.64152308019,19.9031,19.9266,19.8797,19.8938,42585.6415
2009-07-10 14:45:00,42.51,42.53,42.42,42.51,35362.254226760255,19.8985,19.9078,19.8563,19.8985,35362.2542
2009-07-10 14:50:00,42.53,42.64,42.51,42.53,76007.28423739629,19.9078,19.9593,19.8985,19.9078,76007.2842
2009-07-10 14:55:00,42.54,42.64,42.5,42.58,45712.18229312912,19.9125,19.9593,19.8938,19.9312,45712.1823
2009-07-10 15:00:00,42.58,42.69,42.55,42.61,56708.98086364602,19.9312,19.9827,19.9172,19.9453,56708.9809
2009-07-10 15:05:00,42.62,42.69,42.55,42.55,46898.11155073388,19.95,19.9827,19.9172,19.9172,46898.1116
2009-07-10 15:10:00,42.55,42.72,42.55,42.71,40860.65351201871,19.9172,19.9968,19.9172,19.9921,40860.6535
2009-07-10 15:15:00,42.72,42.78,42.66,42.67,50455.899323548176,19.9968,20.0249,19.9687,19.9734,50455.8993
2009-07-10 15:20:00,42.68,42.69,42.55,42.6,73096.36696873004,19.978,19.9827,19.9172,19.9406,73096.367
2009-07-10 15:25:00,42.61,42.68,42.54,42.66,63393.309406509245,19.9453,19.978,19.9125,19.9687,63393.3094
2009-07-10 15:30:00,42.66,42.69,42.62,42.66,42262.206271006165,19.9687,19.9827,19.95,19.9687,42262.2063
2009-07-10 15:35:00,42.67,42.94,42.61,42.83,87650.95331206125,19.9734,20.0997,19.9453,20.0483,87650.9533
2009-07-10 15:40:00,42.84,42.91,42.79,42.89,117622.6200042544,20.0529,20.0857,20.0295,20.0763,117622.62
2009-07-10 15:45:00,42.9,43.21,42.89,43.13,166353.53131674108,20.081,20.2261,20.0763,20.1887,166353.5313
2009-07-10 15:50:00,43.12,43.2,42.95,42.97,200098.60928313123,20.184,20.2214,20.1044,20.1138,200098.6093
2009-07-10 15:55:00,42.95,43.01,42.82,42.84,279771.4930440331,20.1044,20.1325,20.0436,20.0529,279771.493
2009-07-13 09:30:00,43.38,43.43,42.99,43.2,88405.63556690064,20.3057,20.3291,20.1232,20.2214,88405.6356
2009-07-13 09:35:00,43.2,43.47,43.07,43.3,124199.13679642628,20.2214,20.3478,20.1606,20.2683,124199.1368
2009-07-13 09:40:00,43.32,43.35,42.95,43.09,66412.03842586682,20.2776,20.2917,20.1044,20.17,66412.0384
2009-07-13 09:45:00,43.1,43.28,43.07,43.24,60266.76863646032,20.1746,20.2589,20.1606,20.2402,60266.7686
2009-07-13 09:50:00,43.24,43.29,43.01,43.08,52719.94608806636,20.2402,20.2636,20.1325,20.1653,52719.9461
2009-07-13 09:55:00,43.05,43.11,42.98,42.99,46898.11155073388,20.1512,20.1793,20.1185,20.1232,46898.1116
2009-07-13 10:00:00,42.99,43.05,42.51,42.51,121719.4665305254,20.1232,20.1512,19.8985,19.8985,121719.4665
2009-07-13 10:05:00,42.52,42.75,42.52,42.73,45819.99404382046,19.9031,20.0108,19.9031,20.0014,45819.994
2009-07-13 10:10:00,42.71,42.9,42.68,42.9,64363.61516273132,19.9921,20.081,19.978,20.081,64363.6152
2009-07-13 10:15:00,42.88,43.13,42.88,43.08,50994.958077004885,20.0717,20.1887,20.0717,20.1653,50994.9581
2009-07-13 10:20:00,43.09,43.2,43.02,43.18,26198.255417996166,20.17,20.2214,20.1372,20.2121,26198.2554
2009-07-13 10:25:00,43.18,43.33,43.11,43.33,31912.278204637307,20.2121,20.2823,20.1793,20.2823,31912.2782
2009-07-13 10:30:00,43.34,43.55,43.34,43.37,47652.79380557328,20.287,20.3853,20.287,20.301,47652.7938
2009-07-13 10:35:00,43.36,43.56,43.33,43.43,45280.93529036375,20.2963,20.39,20.2823,20.3291,45280.9353
2009-07-13 10:40:00,43.4,43.56,43.34,43.41,32235.71345671133,20.3151,20.39,20.287,20.3197,32235.7135
2009-07-13 10:45:00,43.42,43.52,43.39,43.5,15956.139102318652,20.3244,20.3712,20.3104,20.3619,15956.1391
2009-07-13 10:50:00,43.51,43.54,43.4,43.49,18543.621118910865,20.3666,20.3806,20.3151,20.3572,18543.6211
2009-07-13 10:55:00,43.49,43.69,43.46,43.62,47976.2290576473,20.3572,20.4508,20.3432,20.418,47976.2291
2009-07-13 11:00:00,43.64,43.72,43.59,43.67,48838.72306317804,20.4274,20.4649,20.404,20.4415,48838.7231
2009-07-13 11:05:00,43.66,43.68,43.57,43.58,30941.972448415225,20.4368,20.4461,20.3946,20.3993,30941.9724
2009-07-13 11:10:00,43.57,43.66,43.54,43.55,44741.87653690703,20.3946,20.4368,20.3806,20.3853,44741.8765
2009-07-13 11:15:00,43.55,43.55,43.38,43.45,24581.079157626034,20.3853,20.3853,20.3057,20.3385,24581.0792
2009-07-13 11:20:00,43.45,43.53,43.41,43.49,19729.55037651563,20.3385,20.3759,20.3197,20.3572,19729.5504
2009-07-13 11:25:00,43.49,43.62,43.49,43.59,23826.39690278664,20.3572,20.418,20.3572,20.404,23826.3969
2009-07-13 11:30:00,43.58,43.88,43.58,43.84,108242.99769410762,20.3993,20.5397,20.3993,20.521,108242.9977
2009-07-13 11:35:00,43.83,44.03,43.82,44.01,144467.7459263986,20.5163,20.61,20.5117,20.6006,144467.7459
2009-07-13 11:40:00,44.03,44.1,43.95,44.08,80427.56601574132,20.61,20.6427,20.5725,20.6334,80427.566
2009-07-13 11:45:00,44.08,44.23,44.08,44.15,73958.86097426078,20.6334,20.7036,20.6334,20.6661,73958.861
2009-07-13 11:50:00,44.16,44.27,44.07,44.21,54876.181101893206,20.6708,20.7223,20.6287,20.6942,54876.1811
2009-07-13 11:55:00,44.21,44.32,44.19,44.3,33529.45446500744,20.6942,20.7457,20.6849,20.7363,33529.4545
2009-07-13 12:00:00,44.3,44.32,44.26,44.31,28785.73743458838,20.7363,20.7457,20.7176,20.741,28785.7374
2009-07-13 12:05:00,44.31,44.38,44.28,44.37,26521.690670070195,20.741,20.7738,20.727,20.7691,26521.6907
2009-07-13 12:10:00,44.36,44.36,44.32,44.34,24581.079157626034,20.7644,20.7644,20.7457,20.7551,24581.0792
2009-07-13 12:15:00,44.33,44.33,44.25,44.26,16387.38610508402,20.7504,20.7504,20.7129,20.7176,16387.3861
2009-07-13 12:20:00,44.26,44.28,44.17,44.28,25551.38491384812,20.7176,20.727,20.6755,20.727,25551.3849
2009-07-13 12:25:00,44.28,44.32,44.18,44.28,24149.832154860665,20.727,20.7457,20.6802,20.727,24149.8322
2009-07-13 12:30:00,44.28,44.3,44.11,44.12,17896.750614762812,20.727,20.7363,20.6474,20.6521,17896.7506
2009-07-13 12:35:00,44.12,44.14,44.08,44.1,28785.73743458838,20.6521,20.6615,20.6334,20.6427,28785.7374
2009-07-13 12:40:00,44.1,44.11,44.03,44.06,22748.27939587321,20.6427,20.6474,20.61,20.624,22748.2794
2009-07-13 12:45:00,44.07,44.11,43.96,44.02,29971.666692193143,20.6287,20.6474,20.5772,20.6053,29971.6667
2009-07-13 12:50:00,44.03,44.08,43.89,43.93,24473.26740693469,20.61,20.6334,20.5444,20.5632,24473.2674
2009-07-13 12:55:00,43.93,43.95,43.86,43.88,18220.18586683684,20.5632,20.5725,20.5304,20.5397,18220.1859
2009-07-13 13:00:00,43.89,43.98,43.87,43.96,24473.26740693469,20.5444,20.5866,20.5351,20.5772,24473.2674
2009-07-13 13:05:00,43.96,44.1,43.96,44.09,28570.113933205696,20.5772,20.6427,20.5772,20.638,28570.1139
2009-07-13 13:10:00,44.08,44.1,44.01,44.1,24042.02040416932,20.6334,20.6427,20.6006,20.6427,24042.0204
2009-07-13 13:15:00,44.1,44.19,44.08,44.16,32235.71345671133,20.6427,20.6849,20.6334,20.6708,32235.7135
2009-07-13 13:20:00,44.16,44.26,44.14,44.22,25874.82016592214,20.6708,20.7176,20.6615,20.6989,25874.8202
2009-07-13 13:25:00,44.21,44.26,44.17,44.18,24473.26740693469,20.6942,20.7176,20.6755,20.6802,24473.2674
2009-07-13 13:30:00,44.17,44.18,44.04,44.09,23610.773401403952,20.6755,20.6802,20.6146,20.638,23610.7734
2009-07-13 13:35:00,44.1,44.17,44.05,44.08,32127.90170601999,20.6427,20.6755,20.6193,20.6334,32127.9017
2009-07-13 13:40:00,44.07,44.08,43.99,44.0,14123.339340565835,20.6287,20.6334,20.5912,20.5959,14123.3393
2009-07-13 13:45:00,44.02,44.05,43.96,43.97,37626.30099127845,20.6053,20.6193,20.5772,20.5819,37626.301
2009-07-13 13:50:00,43.97,44.13,43.97,44.13,26413.87891937885,20.5819,20.6568,20.5819,20.6568,26413.8789
2009-07-13 13:55:00,44.11,44.18,44.07,44.1,42909.076775154215,20.6474,20.6802,20.6287,20.6427,42909.0768
2009-07-13 14:00:00,44.14,44.18,44.13,44.15,27923.24342905764,20.6615,20.6802,20.6568,20.6661,27923.2434
2009-07-13 14:05:00,44.17,44.27,44.16,44.22,54337.1223484365,20.6755,20.7223,20.6708,20.6989,54337.1223
2009-07-13 14:10:00,44.22,44.36,44.21,44.36,52612.13433737502,20.6989,20.7644,20.6942,20.7644,52612.1343
2009-07-13 14:15:00,44.35,44.4,44.34,44.37,46143.429295894486,20.7598,20.7832,20.7551,20.7691,46143.4293
2009-07-13 14:20:00,44.36,44.59,44.36,44.5,74390.10797702616,20.7644,20.8721,20.7644,20.83,74390.108
2009-07-13 14:25:00,44.49,44.5,44.37,44.38,32666.9604594767,20.8253,20.83,20.7691,20.7738,32666.9605
2009-07-13 14:30:00,44.36,44.41,44.35,44.38,29540.419689427777,20.7644,20.7878,20.7598,20.7738,29540.4197
2009-07-13 14:35:00,44.37,44.46,44.37,44.43,20592.04438204637,20.7691,20.8112,20.7691,20.7972,20592.0444
2009-07-13 14:40:00,44.43,44.44,44.15,44.23,110399.23270793448,20.7972,20.8019,20.6661,20.7036,110399.2327
2009-07-13 14:45:00,44.23,44.28,44.19,44.24,34715.383722612205,20.7036,20.727,20.6849,20.7083,34715.3837
2009-07-13 14:50:00,44.24,44.37,44.23,44.25,49485.59356732609,20.7083,20.7691,20.7036,20.7129,49485.5936
2009-07-13 14:55:00,44.26,44.39,44.24,44.32,44095.00603275898,20.7176,20.7785,20.7083,20.7457,44095.006
2009-07-13 15:00:00,44.34,44.45,44.33,44.33,37410.67748989576,20.7551,20.8066,20.7504,20.7504,37410.6775
2009-07-13 15:05:00,44.33,44.46,44.33,44.41,34823.195473303545,20.7504,20.8112,20.7504,20.7878,34823.1955
2009-07-13 15:10:00,44.41,44.48,44.35,44.41,45065.31178898106,20.7878,20.8206,20.7598,20.7878,45065.3118
2009-07-13 15:15:00,44.41,44.43,44.3,44.35,45819.99404382046,20.7878,20.7972,20.7363,20.7598,45819.994
2009-07-13 15:20:00,44.35,44.39,44.26,44.37,66843.2854286322,20.7598,20.7785,20.7176,20.7691,66843.2854
2009-07-13 15:25:00,44.38,44.48,44.36,44.47,57140.22786641139,20.7738,20.8206,20.7644,20.8159,57140.2279
2009-07-13 15:30:00,44.48,44.61,44.4,44.56,80535.37776643266,20.8206,20.8815,20.7832,20.8581,80535.3778
2009-07-13 15:35:00,44.55,44.74,44.53,44.72,100264.9281429483,20.8534,20.9423,20.844,20.9329,100264.9281
2009-07-13 15:40:00,44.72,44.94,44.72,44.92,198912.68002552644,20.9329,21.0359,20.9329,21.0266,198912.68
2009-07-13 15:45:00,44.91,45.07,44.87,45.06,255621.6608891725,21.0219,21.0968,21.0032,21.0921,255621.6609
2009-07-13 15:50:00,45.07,45.21,44.99,45.12,441596.9308317379,21.0968,21.1623,21.0593,21.1202,441596.9308
2009-07-13 15:55:00,45.12,45.2,45.05,45.06,817320.8819910656,21.1202,21.1576,21.0874,21.0921,817320.882
2009-07-14 09:30:00,45.03,45.03,44.43,44.69,121719.4665305254,21.0781,21.0781,20.7972,20.9189,121719.4665
2009-07-14 09:35:00,44.69,44.76,44.46,44.6,88297.8238162093,20.9189,20.9517,20.8112,20.8768,88297.8238
2009-07-14 09:40:00,44.61,44.7,44.32,44.39,125600.68955541372,20.8815,20.9236,20.7457,20.7785,125600.6896
2009-07-14 09:45:00,44.39,44.82,44.29,44.78,156111.41500106358,20.7785,20.9798,20.7317,20.961,156111.415
2009-07-14 09:50:00,44.79,45.01,44.75,44.89,174762.84787066578,20.9657,21.0687,20.947,21.0125,174762.8479
2009-07-14 09:55:00,44.89,45.05,44.74,44.81,178105.0121420974,21.0125,21.0874,20.9423,20.9751,178105.0121
2009-07-14 10:00:00,44.81,44.91,44.79,44.85,95629.02286322055,20.9751,21.0219,20.9657,20.9938,95629.0229
2009-07-14 10:05:00,44.84,45.09,44.79,45.06,96275.89336736864,20.9891,21.1061,20.9657,21.0921,96275.8934
2009-07-14 10:10:00,45.02,45.1,44.96,44.99,34931.007223994886,21.0734,21.1108,21.0453,21.0593,34931.0072
2009-07-14 10:15:00,45.0,45.05,44.97,44.99,58326.15712401616,21.064,21.0874,21.05,21.0593,58326.1571
2009-07-14 10:20:00,44.99,45.07,44.87,45.06,100049.3046415656,21.0593,21.0968,21.0032,21.0921,100049.3046
2009-07-14 10:25:00,45.07,45.16,44.97,45.08,67382.34418208891,21.0968,21.1389,21.05,21.1015,67382.3442
2009-07-14 10:30:00,45.07,45.08,45.0,45.04,111908.59721761323,21.0968,21.1015,21.064,21.0827,111908.5972
2009-07-14 10:35:00,45.03,45.09,45.02,45.03,150505.2039651138,21.0781,21.1061,21.0734,21.0781,150505.204
2009-07-14 10:40:00,45.03,45.14,44.92,45.12,75683.84898532226,21.0781,21.1295,21.0266,21.1202,75683.849
2009-07-14 10:45:00,45.12,45.13,44.94,44.96,43879.38253137629,21.1202,21.1249,21.0359,21.0453,43879.3825
2009-07-14 10:50:00,44.95,45.04,44.94,45.01,37841.92449266113,21.0406,21.0827,21.0359,21.0687,37841.9245
2009-07-14 10:55:00,45.0,45.12,44.96,45.11,69107.33219315039,21.064,21.1202,21.0453,21.1155,69107.3322
2009-07-14 11:00:00,45.11,45.16,45.07,45.12,44526.25303552435,21.1155,21.1389,21.0968,21.1202,44526.253
2009-07-14 11:05:00,45.12,45.36,45.12,45.29,83554.10678579024,21.1202,21.2325,21.1202,21.1998,83554.1068
2009-07-14 11:10:00,45.31,45.51,45.29,45.51,48838.72306317804,21.2091,21.3027,21.1998,21.3027,48838.7231
2009-07-14 11:15:00,45.51,45.62,45.51,45.54,36979.43048713039,21.3027,21.3542,21.3027,21.3168,36979.4305
2009-07-14 11:20:00,45.55,45.62,45.51,45.61,26845.12592214422,21.3215,21.3542,21.3027,21.3495,26845.1259
2009-07-14 11:25:00,45.6,45.97,45.56,45.93,139939.65239736225,21.3449,21.5181,21.3261,21.4993,139939.6524
2009-07-14 11:30:00,45.93,46.07,45.82,46.05,50779.3345756222,21.4993,21.5649,21.4478,21.5555,50779.3346
2009-07-14 11:35:00,46.05,46.26,46.05,46.26,100264.9281429483,21.5555,21.6538,21.5555,21.6538,100264.9281
2009-07-14 11:40:00,46.27,46.47,46.27,46.29,168725.38983195063,21.6585,21.7521,21.6585,21.6678,168725.3898
2009-07-14 11:45:00,46.3,46.4,46.29,46.38,63824.55640927461,21.6725,21.7193,21.6678,21.71,63824.5564
2009-07-14 11:50:00,46.39,46.59,46.37,46.53,70401.07320144649,21.7147,21.8083,21.7053,21.7802,70401.0732
2009-07-14 11:55:00,46.53,46.68,46.48,46.51,60913.63914060837,21.7802,21.8504,21.7568,21.7708,60913.6391
2009-07-14 12:00:00,46.5,46.5,46.39,46.43,37841.92449266113,21.7661,21.7661,21.7147,21.7334,37841.9245
2009-07-14 12:05:00,46.42,46.6,46.4,46.56,82260.36577749414,21.7287,21.813,21.7193,21.7942,82260.3658
2009-07-14 12:10:00,46.57,46.57,46.28,46.28,49916.84057009146,21.7989,21.7989,21.6632,21.6632,49916.8406
2009-07-14 12:15:00,46.28,46.3,46.12,46.18,42154.39452031482,21.6632,21.6725,21.5883,21.6164,42154.3945
2009-07-14 12:20:00,46.17,46.17,45.95,46.0,80104.13076366729,21.6117,21.6117,21.5087,21.5321,80104.1308
2009-07-14 12:25:00,45.99,46.06,45.99,46.06,85925.96530099977,21.5274,21.5602,21.5274,21.5602,85925.9653
2009-07-14 12:30:00,46.05,46.1,45.91,45.91,48623.09956179535,21.5555,21.5789,21.49,21.49,48623.0996
2009-07-14 12:35:00,45.91,46.0,45.85,45.95,24688.89090831737,21.49,21.5321,21.4619,21.5087,24688.8909
2009-07-14 12:40:00,45.95,45.98,45.87,45.89,16926.444858540734,21.5087,21.5227,21.4712,21.4806,16926.4449
2009-07-14 12:45:00,45.89,46.14,45.89,46.11,25120.137911082744,21.4806,21.5976,21.4806,21.5836,25120.1379
2009-07-14 12:50:00,46.1,46.23,46.08,46.08,18867.05637098489,21.5789,21.6398,21.5695,21.5695,18867.0564
2009-07-14 12:55:00,46.09,46.22,46.09,46.19,17465.503611997443,21.5742,21.6351,21.5742,21.621,17465.5036
2009-07-14 13:00:00,46.19,46.23,46.14,46.15,9595.24581152946,21.621,21.6398,21.5976,21.6023,9595.2458
2009-07-14 13:05:00,46.15,46.17,46.03,46.04,20915.4796341204,21.6023,21.6117,21.5461,21.5508,20915.4796
2009-07-14 13:10:00,46.04,46.16,46.04,46.08,16495.197855775365,21.5508,21.607,21.5508,21.5695,16495.1979
2009-07-14 13:15:00,46.08,46.12,45.99,46.0,14446.774592639862,21.5695,21.5883,21.5274,21.5321,14446.7746
2009-07-14 13:20:00,46.02,46.02,45.93,45.94,39459.10075303126,21.5415,21.5415,21.4993,21.504,39459.1008
2009-07-14 13:25:00,45.94,46.02,45.93,45.95,36655.99523505636,21.504,21.5415,21.4993,21.5087,36655.9952
2009-07-14 13:30:00,45.96,45.97,45.85,45.89,35038.81897468623,21.5134,21.5181,21.4619,21.4806,35038.819
2009-07-14 13:35:00,45.89,45.99,45.88,45.95,64471.42691342266,21.4806,21.5274,21.4759,21.5087,64471.4269
2009-07-14 13:40:00,45.94,45.96,45.9,45.94,18327.99761752818,21.504,21.5134,21.4853,21.504,18327.9976
2009-07-14 13:45:00,45.94,45.99,45.9,45.92,23718.585152095297,21.504,21.5274,21.4853,21.4947,23718.5852
2009-07-14 13:50:00,45.92,45.95,45.88,45.88,17573.315362688787,21.4947,21.5087,21.4759,21.4759,17573.3154
2009-07-14 13:55:00,45.87,45.87,45.8,45.82,25874.82016592214,21.4712,21.4712,21.4385,21.4478,25874.8202
2009-07-14 14:00:00,45.83,45.83,45.46,45.48,90993.11758349286,21.4525,21.4525,21.2793,21.2887,90993.1176
2009-07-14 14:05:00,45.48,45.71,45.46,45.66,39998.15950648797,21.2887,21.3964,21.2793,21.3729,39998.1595
2009-07-14 14:10:00,45.67,45.7,45.59,45.64,31696.654703254622,21.3776,21.3917,21.3402,21.3636,31696.6547
2009-07-14 14:15:00,45.64,45.76,45.61,45.64,29863.8549415018,21.3636,21.4198,21.3495,21.3636,29863.8549
2009-07-14 14:20:00,45.64,45.69,45.59,45.6,35470.0659774516,21.3636,21.387,21.3402,21.3449,35470.066
2009-07-14 14:25:00,45.59,45.6,45.45,45.45,47221.54680280791,21.3402,21.3449,21.2746,21.2746,47221.5468
2009-07-14 14:30:00,45.45,45.51,45.36,45.45,50240.27582216549,21.2746,21.3027,21.2325,21.2746,50240.2758
2009-07-14 14:35:00,45.46,45.62,45.44,45.55,31696.654703254622,21.2793,21.3542,21.27,21.3215,31696.6547
2009-07-14 14:40:00,45.54,45.64,45.54,45.61,36332.55998298234,21.3168,21.3636,21.3168,21.3495,36332.56
2009-07-14 14:45:00,45.61,45.7,45.54,45.58,85494.71829823441,21.3495,21.3917,21.3168,21.3355,85494.7183
2009-07-14 14:50:00,45.57,45.61,45.47,45.61,50240.27582216549,21.3308,21.3495,21.284,21.3495,50240.2758
2009-07-14 14:55:00,45.61,45.65,45.56,45.65,49269.97006594341,21.3495,21.3683,21.3261,21.3683,49269.9701
2009-07-14 15:00:00,45.65,45.73,45.54,45.64,49593.40531801744,21.3683,21.4057,21.3168,21.3636,49593.4053
2009-07-14 15:05:00,45.65,45.66,45.54,45.57,35362.254226760255,21.3683,21.3729,21.3168,21.3308,35362.2542
2009-07-14 15:10:00,45.57,45.77,45.57,45.74,54444.93409912784,21.3308,21.4244,21.3308,21.4104,54444.9341
2009-07-14 15:15:00,45.74,45.79,45.72,45.75,31696.654703254622,21.4104,21.4338,21.401,21.4151,31696.6547
2009-07-14 15:20:00,45.75,45.8,45.67,45.79,40105.97125717932,21.4151,21.4385,21.3776,21.4338,40105.9713
2009-07-14 15:25:00,45.79,45.95,45.79,45.92,107380.50368857688,21.4338,21.5087,21.4338,21.4947,107380.5037
2009-07-14 15:30:00,45.91,46.01,45.91,45.97,78594.7662539885,21.49,21.5368,21.49,21.5181,78594.7663
2009-07-14 15:35:00,45.96,46.08,45.95,46.07,104469.58641991064,21.5134,21.5695,21.5087,21.5649,104469.5864
2009-07-14 15:40:00,46.08,46.2,46.0,46.17,163766.04930014888,21.5695,21.6257,21.5321,21.6117,163766.0493
2009-07-14 15:45:00,46.18,46.2,45.89,45.98,119131.9845139332,21.6164,21.6257,21.4806,21.5227,119131.9845
2009-07-14 15:50:00,45.99,46.06,45.94,46.02,102205.53965539244,21.5274,21.5602,21.504,21.5415,102205.5397
2009-07-14 15:55:00,46.02,46.13,46.02,46.12,261551.3071771963,21.5415,21.593,21.5415,21.5883,261551.3072
2009-07-15 09:30:00,46.75,47.31,46.57,47.07,110399.23270793448,21.8832,22.1453,21.7989,22.033,110399.2327
2009-07-15 09:35:00,47.09,47.09,46.71,47.02,53905.87534567113,22.0423,22.0423,21.8644,22.0095,53905.8753
2009-07-15 09:40:00,47.04,47.22,47.0,47.09,61452.69789406508,22.0189,22.1032,22.0002,22.0423,61452.6979
2009-07-15 09:45:00,47.08,47.09,46.89,46.92,43987.19428206764,22.0376,22.0423,21.9487,21.9627,43987.1943
2009-07-15 09:50:00,46.94,47.0,46.89,46.94,54876.181101893206,21.9721,22.0002,21.9487,21.9721,54876.1811
2009-07-15 09:55:00,46.93,47.04,46.79,46.84,72233.8729631993,21.9674,22.0189,21.9019,21.9253,72233.873
2009-07-15 10:00:00,46.84,46.93,46.79,46.86,34715.383722612205,21.9253,21.9674,21.9019,21.9347,34715.3837
2009-07-15 10:05:00,46.88,46.93,46.83,46.84,26198.255417996166,21.944,21.9674,21.9206,21.9253,26198.2554
2009-07-15 10:10:00,46.83,46.83,46.58,46.59,44095.00603275898,21.9206,21.9206,21.8036,21.8083,44095.006
2009-07-15 10:15:00,46.6,46.73,46.54,46.73,47544.98205488193,21.813,21.8738,21.7849,21.8738,47544.9821
2009-07-15 10:20:00,46.7,46.84,46.67,46.79,28893.549185279724,21.8598,21.9253,21.8457,21.9019,28893.5492
2009-07-15 10:25:00,46.79,46.84,46.72,46.79,26413.87891937885,21.9019,21.9253,21.8691,21.9019,26413.8789
2009-07-15 10:30:00,46.8,46.8,46.56,46.58,35038.81897468623,21.9066,21.9066,21.7942,21.8036,35038.819
2009-07-15 10:35:00,46.58,46.58,46.3,46.31,60266.76863646032,21.8036,21.8036,21.6725,21.6772,60266.7686
2009-07-15 10:40:00,46.32,46.36,46.24,46.27,54660.55760051052,21.6819,21.7006,21.6444,21.6585,54660.5576
2009-07-15 10:45:00,46.27,46.27,46.16,46.23,93472.78784939372,21.6585,21.6585,21.607,21.6398,93472.7878
2009-07-15 10:50:00,46.24,46.25,46.06,46.11,60051.14513507763,21.6444,21.6491,21.5602,21.5836,60051.1451
2009-07-15 10:55:00,46.12,46.12,46.02,46.07,38273.1714954265,21.5883,21.5883,21.5415,21.5649,38273.1715
2009-07-15 11:00:00,46.07,46.29,46.06,46.28,34499.76022122952,21.5649,21.6678,21.5602,21.6632,34499.7602
2009-07-15 11:05:00,46.28,46.41,46.28,46.39,38057.547994043816,21.6632,21.724,21.6632,21.7147,38057.548
2009-07-15 11:10:00,46.4,46.53,46.39,46.53,18112.374116145496,21.7193,21.7802,21.7147,21.7802,18112.3741
2009-07-15 11:15:00,46.52,46.68,46.52,46.66,40321.594758562,21.7755,21.8504,21.7755,21.841,40321.5948
2009-07-15 11:20:00,46.67,46.87,46.67,46.77,58865.21587747287,21.8457,21.9393,21.8457,21.8925,58865.2159
2009-07-15 11:25:00,46.78,46.98,46.77,46.85,63069.874154435216,21.8972,21.9908,21.8925,21.93,63069.8742
2009-07-15 11:30:00,46.85,47.07,46.84,47.05,62099.56839821314,21.93,22.033,21.9253,22.0236,62099.5684
2009-07-15 11:35:00,47.04,47.12,46.99,47.1,73311.99047011272,22.0189,22.0564,21.9955,22.047,73311.9905
2009-07-15 11:40:00,47.09,47.09,46.92,46.94,29432.60793873644,22.0423,22.0423,21.9627,21.9721,29432.6079
2009-07-15 11:45:00,46.94,47.01,46.79,46.81,27815.4316783663,21.9721,22.0049,21.9019,21.9113,27815.4317
2009-07-15 11:50:00,46.79,46.88,46.79,46.84,19082.67987236758,21.9019,21.944,21.9019,21.9253,19082.6799
2009-07-15 11:55:00,46.83,46.93,46.81,46.85,24042.02040416932,21.9206,21.9674,21.9113,21.93,24042.0204
2009-07-15 12:00:00,46.84,46.89,46.83,46.84,26845.12592214422,21.9253,21.9487,21.9206,21.9253,26845.1259
2009-07-15 12:05:00,46.84,46.84,46.79,46.83,16279.57435439268,21.9253,21.9253,21.9019,21.9206,16279.5744
2009-07-15 12:10:00,46.82,46.82,46.75,46.79,46143.429295894486,21.9159,21.9159,21.8832,21.9019,46143.4293
2009-07-15 12:15:00,46.79,46.8,46.71,46.72,27168.56117421825,21.9019,21.9066,21.8644,21.8691,27168.5612
2009-07-15 12:20:00,46.73,46.76,46.68,46.73,13153.033584343755,21.8738,21.8878,21.8504,21.8738,13153.0336
2009-07-15 12:25:00,46.74,46.77,46.63,46.66,23287.338149329928,21.8785,21.8925,21.827,21.841,23287.3381
2009-07-15 12:30:00,46.65,46.76,46.61,46.7,33098.20746224207,21.8364,21.8878,21.8176,21.8598,33098.2075
2009-07-15 12:35:00,46.71,46.73,46.61,46.62,32451.336958094016,21.8644,21.8738,21.8176,21.8223,32451.337
2009-07-15 12:40:00,46.61,46.69,46.59,46.64,23287.338149329928,21.8176,21.8551,21.8083,21.8317,23287.3381
2009-07-15 12:45:00,46.64,46.66,46.63,46.66,9487.434060838115,21.8317,21.841,21.827,21.841,9487.4341
2009-07-15 12:50:00,46.66,46.7,46.63,46.65,34176.324969155496,21.841,21.8598,21.827,21.8364,34176.325
2009-07-15 12:55:00,46.66,46.68,46.62,46.68,16495.197855775365,21.841,21.8504,21.8223,21.8504,16495.1979
2009-07-15 13:00:00,46.68,46.71,46.66,46.68,24473.26740693469,21.8504,21.8644,21.841,21.8504,24473.2674
2009-07-15 13:05:00,46.68,46.72,46.64,46.66,32020.089955328647,21.8504,21.8691,21.8317,21.841,32020.09
2009-07-15 13:10:00,46.66,46.69,46.63,46.65,13368.65708572644,21.841,21.8551,21.827,21.8364,13368.6571
2009-07-15 13:15:00,46.66,46.68,46.6,46.63,23610.773401403952,21.841,21.8504,21.813,21.827,23610.7734
2009-07-15 13:20:00,46.6,46.65,46.55,46.59,43771.57078068495,21.813,21.8364,21.7895,21.8083,43771.5708
2009-07-15 13:25:00,46.6,46.76,46.58,46.75,87543.1415613699,21.813,21.8878,21.8036,21.8832,87543.1416
2009-07-15 13:30:00,46.75,46.8,46.72,46.74,48946.53481386938,21.8832,21.9066,21.8691,21.8785,48946.5348
2009-07-15 13:35:00,46.74,46.85,46.74,46.83,28138.866930440327,21.8785,21.93,21.8785,21.9206,28138.8669
2009-07-15 13:40:00,46.84,46.86,46.79,46.81,46359.05279727717,21.9253,21.9347,21.9019,21.9113,46359.0528
2009-07-15 13:45:00,46.82,46.99,46.81,46.98,41184.08876409274,21.9159,21.9955,21.9113,21.9908,41184.0888
2009-07-15 13:50:00,46.98,47.11,46.94,47.04,52396.51083599233,21.9908,22.0517,21.9721,22.0189,52396.5108
2009-07-15 13:55:00,47.05,47.1,47.04,47.07,53690.25184428844,22.0236,22.047,22.0189,22.033,53690.2518
2009-07-15 14:00:00,47.07,47.07,46.92,46.98,63824.55640927461,22.033,22.033,21.9627,21.9908,63824.5564
2009-07-15 14:05:00,46.98,47.16,46.97,47.03,68460.46168900233,21.9908,22.0751,21.9861,22.0142,68460.4617
2009-07-15 14:10:00,47.03,47.09,46.92,47.06,61021.45089129971,22.0142,22.0423,21.9627,22.0283,61021.4509
2009-07-15 14:15:00,47.06,47.18,47.02,47.11,58002.72187194213,22.0283,22.0844,22.0095,22.0517,58002.7219
2009-07-15 14:20:00,47.11,47.3,47.05,47.29,92825.91734524567,22.0517,22.1406,22.0236,22.1359,92825.9173
2009-07-15 14:25:00,47.29,47.29,47.1,47.15,86896.27105722185,22.1359,22.1359,22.047,22.0704,86896.2711
2009-07-15 14:30:00,47.15,47.22,47.12,47.13,102313.3514060838,22.0704,22.1032,22.0564,22.061,102313.3514
2009-07-15 14:35:00,47.13,47.19,47.09,47.14,78810.38975537119,22.061,22.0891,22.0423,22.0657,78810.3898
2009-07-15 14:40:00,47.13,47.35,47.13,47.24,66412.03842586682,22.061,22.164,22.061,22.1125,66412.0384
2009-07-15 14:45:00,47.24,47.32,47.19,47.3,93257.16434801104,22.1125,22.15,22.0891,22.1406,93257.1643
2009-07-15 14:50:00,47.29,47.34,47.23,47.34,66735.47367794086,22.1359,22.1593,22.1078,22.1593,66735.4737
2009-07-15 14:55:00,47.34,47.56,47.33,47.55,124091.32504573492,22.1593,22.2623,22.1547,22.2576,124091.325
2009-07-15 15:00:00,47.55,47.58,47.51,47.56,109428.9269517124,22.2576,22.2717,22.2389,22.2623,109428.927
2009-07-15 15:05:00,47.55,47.57,47.43,47.5,144467.7459263986,22.2576,22.267,22.2015,22.2342,144467.7459
2009-07-15 15:10:00,47.5,47.58,47.3,47.3,116221.06724526694,22.2342,22.2717,22.1406,22.1406,116221.0672
2009-07-15 15:15:00,47.3,47.38,47.3,47.31,98755.5636332695,22.1406,22.1781,22.1406,22.1453,98755.5636
2009-07-15 15:20:00,47.33,47.41,47.23,47.25,118700.7375111678,22.1547,22.1921,22.1078,22.1172,118700.7375
2009-07-15 15:25:00,47.24,47.26,46.83,46.92,195786.13925547752,22.1125,22.1219,21.9206,21.9627,195786.1393
2009-07-15 15:30:00,46.91,46.98,46.8,46.98,218103.17164858532,21.9581,21.9908,21.9066,21.9908,218103.1716
2009-07-15 15:35:00,46.98,47.23,46.96,47.17,177889.38864071472,21.9908,22.1078,21.9815,22.0798,177889.3886
2009-07-15 15:40:00,47.17,47.32,47.12,47.2,207645.4318315252,22.0798,22.15,22.0564,22.0938,207645.4318
2009-07-15 15:45:00,47.19,47.3,46.95,47.14,167539.46057434587,22.0891,22.1406,21.9768,22.0657,167539.4606
2009-07-15 15:50:00,47.14,47.35,47.1,47.34,274273.0937587747,22.0657,22.164,22.047,22.1593,274273.0938
2009-07-15 15:55:00,47.32,47.34,46.93,47.02,660023.5377323972,22.15,22.1593,21.9674,22.0095,660023.5377
2009-07-16 09:30:00,46.83,46.83,46.47,46.68,95089.96410976388,21.9206,21.9206,21.7521,21.8504,95089.9641
2009-07-16 09:35:00,46.69,47.14,46.61,47.06,93688.4113507764,21.8551,22.0657,21.8176,22.0283,93688.4114
2009-07-16 09:40:00,47.13,47.28,47.01,47.06,135519.3706190172,22.061,22.1313,22.0049,22.0283,135519.3706
2009-07-16 09:45:00,47.08,47.16,47.06,47.07,40105.97125717932,22.0376,22.0751,22.0283,22.033,40105.9713
2009-07-16 09:50:00,47.07,47.14,46.96,47.02,48407.47606041267,22.033,22.0657,21.9815,22.0095,48407.4761
2009-07-16 09:55:00,47.0,47.0,46.79,46.83,45496.55879174643,22.0002,22.0002,21.9019,21.9206,45496.5588
2009-07-16 10:00:00,46.79,46.79,46.49,46.49,70185.44970006381,21.9019,21.9019,21.7615,21.7615,70185.4497
2009-07-16 10:05:00,46.48,46.53,46.29,46.41,71047.94370559455,21.7568,21.7802,21.6678,21.724,71047.9437
2009-07-16 10:10:00,46.42,46.53,46.35,46.44,34931.007223994886,21.7287,21.7802,21.6959,21.7381,34931.0072
2009-07-16 10:15:00,46.44,46.53,46.24,46.24,38380.98324611784,21.7381,21.7802,21.6444,21.6444,38380.9832
2009-07-16 10:20:00,46.24,46.4,46.16,46.28,56385.54561157199,21.6444,21.7193,21.607,21.6632,56385.5456
2009-07-16 10:25:00,46.28,46.66,46.28,46.53,33098.20746224207,21.6632,21.841,21.6632,21.7802,33098.2075
2009-07-16 10:30:00,46.51,46.72,46.48,46.53,60482.392137843,21.7708,21.8691,21.7568,21.7802,60482.3921
2009-07-16 10:35:00,46.53,46.66,46.52,46.59,29432.60793873644,21.7802,21.841,21.7755,21.8083,29432.6079
2009-07-16 10:40:00,46.59,46.59,46.45,46.49,27060.749423526904,21.8083,21.8083,21.7427,21.7615,27060.7494
2009-07-16 10:45:00,46.48,46.64,46.47,46.57,19621.738625824288,21.7568,21.8317,21.7521,21.7989,19621.7386
2009-07-16 10:50:00,46.61,46.61,46.48,46.61,25982.63191661348,21.8176,21.8176,21.7568,21.8176,25982.6319
2009-07-16 10:55:00,46.62,46.62,46.35,46.39,34176.324969155496,21.8223,21.8223,21.6959,21.7147,34176.325
2009-07-16 11:00:00,46.39,46.53,46.38,46.43,24688.89090831737,21.7147,21.7802,21.71,21.7334,24688.8909
2009-07-16 11:05:00,46.44,46.53,46.42,46.44,24257.64390555201,21.7381,21.7802,21.7287,21.7381,24257.6439
2009-07-16 11:10:00,46.44,46.47,46.25,46.46,54337.1223484365,21.7381,21.7521,21.6491,21.7474,54337.1223
2009-07-16 11:15:00,46.47,46.49,46.21,46.28,40645.03001063603,21.7521,21.7615,21.6304,21.6632,40645.03
2009-07-16 11:20:00,46.27,46.28,46.18,46.25,29109.17268666241,21.6585,21.6632,21.6164,21.6491,29109.1727
2009-07-16 11:25:00,46.26,46.27,46.17,46.21,17573.315362688787,21.6538,21.6585,21.6117,21.6304,17573.3154
2009-07-16 11:30:00,46.19,46.2,46.1,46.13,64147.99166134864,21.621,21.6257,21.5789,21.593,64147.9917
2009-07-16 11:35:00,46.13,46.3,46.1,46.28,33206.01921293341,21.593,21.6725,21.5789,21.6632,33206.0192
2009-07-16 11:40:00,46.28,46.4,46.28,46.32,21131.103135503083,21.6632,21.7193,21.6632,21.6819,21131.1031
2009-07-16 11:45:00,46.31,46.42,46.31,46.31,17573.315362688787,21.6772,21.7287,21.6772,21.6772,17573.3154
2009-07-16 11:50:00,46.31,46.33,46.3,46.3,13692.092337800466,21.6772,21.6866,21.6725,21.6725,13692.0923
2009-07-16 11:55:00,46.29,46.41,46.28,46.38,22856.09114656456,21.6678,21.724,21.6632,21.71,22856.0911
2009-07-16 12:00:00,46.37,46.37,46.25,46.34,39459.10075303126,21.7053,21.7053,21.6491,21.6912,39459.1008
2009-07-16 12:05:00,46.35,46.4,46.34,46.37,23502.96165071261,21.6959,21.7193,21.6912,21.7053,23502.9617
2009-07-16 12:10:00,46.38,46.47,46.38,46.43,24904.51440970006,21.71,21.7521,21.71,21.7334,24904.5144
2009-07-16 12:15:00,46.43,46.43,46.39,46.4,15201.456847479258,21.7334,21.7334,21.7147,21.7193,15201.4568
2009-07-16 12:20:00,46.4,46.44,46.39,46.43,18867.05637098489,21.7193,21.7381,21.7147,21.7334,18867.0564
2009-07-16 12:25:00,46.43,46.47,46.41,46.45,18867.05637098489,21.7334,21.7521,21.724,21.7427,18867.0564
2009-07-16 12:30:00,46.46,46.56,46.41,46.56,35793.501229525624,21.7474,21.7942,21.724,21.7942,35793.5012
2009-07-16 12:35:00,46.56,46.58,46.49,46.52,30510.725445649856,21.7942,21.8036,21.7615,21.7755,30510.7254
2009-07-16 12:40:00,46.52,46.56,46.51,46.56,11320.233822590935,21.7755,21.7942,21.7708,21.7942,11320.2338
2009-07-16 12:45:00,46.56,46.62,46.56,46.6,15524.892099553284,21.7942,21.8223,21.7942,21.813,15524.8921
2009-07-16 12:50:00,46.6,46.71,46.59,46.62,22532.65589449053,21.813,21.8644,21.8083,21.8223,22532.6559
2009-07-16 12:55:00,46.61,46.62,46.54,46.55,27923.24342905764,21.8176,21.8223,21.7849,21.7895,27923.2434
2009-07-16 13:00:00,46.57,46.71,46.57,46.69,31157.59594979791,21.7989,21.8644,21.7989,21.8551,31157.5959
2009-07-16 13:05:00,46.68,46.7,46.59,46.61,33745.07796639013,21.8504,21.8598,21.8083,21.8176,33745.078
2009-07-16 13:10:00,46.61,46.63,46.58,46.61,19406.115124441603,21.8176,21.827,21.8036,21.8176,19406.1151
2009-07-16 13:15:00,46.61,46.66,46.61,46.65,19513.926875132947,21.8176,21.841,21.8176,21.8364,19513.9269
2009-07-16 13:20:00,46.65,46.68,46.61,46.67,18867.05637098489,21.8364,21.8504,21.8176,21.8457,18867.0564
2009-07-16 13:25:00,46.67,46.68,46.59,46.65,22748.27939587321,21.8457,21.8504,21.8083,21.8364,22748.2794
2009-07-16 13:30:00,46.64,46.84,46.64,46.82,69646.39094660709,21.8317,21.9253,21.8317,21.9159,69646.3909
2009-07-16 13:35:00,46.81,46.9,46.79,46.89,38380.98324611784,21.9113,21.9534,21.9019,21.9487,38380.9832
2009-07-16 13:40:00,46.89,47.02,46.84,47.02,77085.40174430971,21.9487,22.0095,21.9253,22.0095,77085.4017
2009-07-16 13:45:00,47.02,47.2,47.02,47.09,63824.55640927461,22.0095,22.0938,22.0095,22.0423,63824.5564
2009-07-16 13:50:00,47.09,47.3,47.09,47.29,39027.853750265895,22.0423,22.1406,22.0423,22.1359,39027.8538
2009-07-16 13:55:00,47.3,47.41,47.25,47.4,47437.17030419059,22.1406,22.1921,22.1172,22.1874,47437.1703
2009-07-16 14:00:00,47.41,47.55,47.41,47.51,73743.2374728781,22.1921,22.2576,22.1921,22.2389,73743.2375
2009-07-16 14:05:00,47.5,47.56,47.44,47.49,40105.97125717932,22.2342,22.2623,22.2061,22.2296,40105.9713
2009-07-16 14:10:00,47.48,47.59,47.39,47.59,33745.07796639013,22.2249,22.2764,22.1827,22.2764,33745.078
2009-07-16 14:15:00,47.59,47.68,47.59,47.62,67813.59118485427,22.2764,22.3185,22.2764,22.2904,67813.5912
2009-07-16 14:20:00,47.62,47.86,47.61,47.8,63501.121157200585,22.2904,22.4027,22.2857,22.3747,63501.1212
2009-07-16 14:25:00,47.8,48.06,47.8,47.99,99078.99888534352,22.3747,22.4964,22.3747,22.4636,99078.9989
2009-07-16 14:30:00,48.0,48.02,47.92,47.99,63285.497655817904,22.4683,22.4776,22.4308,22.4636,63285.4977
2009-07-16 14:35:00,47.98,47.99,47.83,47.97,77193.21349500105,22.4589,22.4636,22.3887,22.4542,77193.2135
2009-07-16 14:40:00,47.97,47.99,47.81,47.94,58541.78062539884,22.4542,22.4636,22.3793,22.4402,58541.7806
2009-07-16 14:45:00,47.95,48.04,47.89,48.0,35901.31298021697,22.4449,22.487,22.4168,22.4683,35901.313
2009-07-16 14:50:00,48.0,48.12,47.95,48.08,79133.82500744521,22.4683,22.5244,22.4449,22.5057,79133.825
2009-07-16 14:55:00,48.08,48.08,47.94,48.0,61452.69789406508,22.5057,22.5057,22.4402,22.4683,61452.6979
2009-07-16 15:00:00,48.0,48.04,47.95,47.95,41507.52401616677,22.4683,22.487,22.4449,22.4449,41507.524
2009-07-16 15:05:00,47.94,47.96,47.68,47.68,64687.05041480535,22.4402,22.4496,22.3185,22.3185,64687.0504
2009-07-16 15:10:00,47.69,47.81,47.69,47.81,60051.14513507763,22.3232,22.3793,22.3232,22.3793,60051.1451
2009-07-16 15:15:00,47.81,47.81,47.74,47.76,39243.477251648575,22.3793,22.3793,22.3466,22.3559,39243.4773
2009-07-16 15:20:00,47.75,47.75,47.59,47.62,67382.34418208891,22.3513,22.3513,22.2764,22.2904,67382.3442
2009-07-16 15:25:00,47.61,47.88,47.6,47.87,54337.1223484365,22.2857,22.4121,22.281,22.4074,54337.1223
2009-07-16 15:30:00,47.89,47.93,47.84,47.88,57679.2866198681,22.4168,22.4355,22.3934,22.4121,57679.2866
2009-07-16 15:35:00,47.89,47.97,47.86,47.9,69969.82619868113,22.4168,22.4542,22.4027,22.4215,69969.8262
2009-07-16 15:40:00,47.92,48.13,47.9,47.95,189748.6812167624,22.4308,22.5291,22.4215,22.4449,189748.6812
2009-07-16 15:45:00,47.95,48.19,47.94,48.17,145761.48693469472,22.4449,22.5572,22.4402,22.5479,145761.4869
2009-07-16 15:50:00,48.18,48.23,47.81,47.84,231256.20523292912,22.5525,22.5759,22.3793,22.3934,231256.2052
2009-07-16 15:55:00,47.82,47.96,47.67,47.85,334647.6741459264,22.384,22.4496,22.3138,22.3981,334647.6741
2009-07-17 09:30:00,47.48,47.48,46.88,47.22,289797.98585832794,22.2249,22.2249,21.944,22.1032,289797.9859
2009-07-17 09:35:00,47.17,47.2,46.61,46.62,88729.07081897467,22.0798,22.0938,21.8176,21.8223,88729.0708
2009-07-17 09:40:00,46.61,46.74,46.52,46.53,71047.94370559455,21.8176,21.8785,21.7755,21.7802,71047.9437
2009-07-17 09:45:00,46.55,46.84,46.54,46.75,67597.9676834716,21.7895,21.9253,21.7849,21.8832,67597.9677
2009-07-17 09:50:00,46.75,46.79,46.64,46.66,112663.27947245265,21.8832,21.9019,21.8317,21.841,112663.2795
2009-07-17 09:55:00,46.66,46.83,46.65,46.76,95844.64636460326,21.841,21.9206,21.8364,21.8878,95844.6464
2009-07-17 10:00:00,46.78,47.05,46.71,47.04,80104.13076366729,21.8972,22.0236,21.8644,22.0189,80104.1308
2009-07-17 10:05:00,47.03,47.12,46.88,46.97,72341.68471389065,22.0142,22.0564,21.944,21.9861,72341.6847
2009-07-17 10:10:00,46.98,46.98,46.71,46.71,42477.829772388846,21.9908,21.9908,21.8644,21.8644,42477.8298
2009-07-17 10:15:00,46.72,46.73,46.59,46.66,25659.196664539457,21.8691,21.8738,21.8083,21.841,25659.1967
2009-07-17 10:20:00,46.66,46.81,46.6,46.8,50671.52282493086,21.841,21.9113,21.813,21.9066,50671.5228
2009-07-17 10:25:00,46.81,46.82,46.68,46.76,121072.59602637734,21.9113,21.9159,21.8504,21.8878,121072.596
2009-07-17 10:30:00,46.76,46.77,46.62,46.69,27491.99642629228,21.8878,21.8925,21.8223,21.8551,27491.9964
2009-07-17 10:35:00,46.69,46.69,46.48,46.52,42154.39452031482,21.8551,21.8551,21.7568,21.7755,42154.3945
2009-07-17 10:40:00,46.52,46.56,46.42,46.47,25120.137911082744,21.7755,21.7942,21.7287,21.7521,25120.1379
2009-07-17 10:45:00,46.49,46.59,46.39,46.41,26629.50242076153,21.7615,21.8083,21.7147,21.724,26629.5024
2009-07-17 10:50:00,46.41,46.45,46.29,46.3,64147.99166134864,21.724,21.7427,21.6678,21.6725,64147.9917
2009-07-17 10:55:00,46.33,46.48,46.28,46.42,23610.773401403952,21.6866,21.7568,21.6632,21.7287,23610.7734
2009-07-17 11:00:00,46.42,46.57,46.31,46.49,30402.913694958515,21.7287,21.7989,21.6772,21.7615,30402.9137
2009-07-17 11:05:00,46.5,46.5,46.37,46.39,24581.079157626034,21.7661,21.7661,21.7053,21.7147,24581.0792
2009-07-17 11:10:00,46.39,46.4,46.27,46.3,38165.35974473516,21.7147,21.7193,21.6585,21.6725,38165.3597
2009-07-17 11:15:00,46.29,46.3,46.11,46.13,37410.67748989576,21.6678,21.6725,21.5836,21.593,37410.6775
2009-07-17 11:20:00,46.13,46.26,46.1,46.26,38057.547994043816,21.593,21.6538,21.5789,21.6538,38057.548
2009-07-17 11:25:00,46.26,46.28,46.17,46.23,29540.419689427777,21.6538,21.6632,21.6117,21.6398,29540.4197
2009-07-17 11:30:00,46.22,46.23,46.12,46.2,25874.82016592214,21.6351,21.6398,21.5883,21.6257,25874.8202
2009-07-17 11:35:00,46.21,46.23,46.1,46.12,30079.478442884487,21.6304,21.6398,21.5789,21.5883,30079.4784
2009-07-17 11:40:00,46.11,46.13,46.07,46.1,31588.84295256328,21.5836,21.593,21.5649,21.5789,31588.843
2009-07-17 11:45:00,46.09,46.12,45.91,46.12,80427.56601574132,21.5742,21.5883,21.49,21.5883,80427.566
2009-07-17 11:50:00,46.12,46.14,45.88,45.89,45388.74704105509,21.5883,21.5976,21.4759,21.4806,45388.747
2009-07-17 11:55:00,45.89,45.97,45.88,45.95,37302.86573920442,21.4806,21.5181,21.4759,21.5087,37302.8657
2009-07-17 12:00:00,45.95,46.12,45.92,46.1,23610.773401403952,21.5087,21.5883,21.4947,21.5789,23610.7734
2009-07-17 12:05:00,46.1,46.22,46.09,46.15,33960.70146777281,21.5789,21.6351,21.5742,21.6023,33960.7015
2009-07-17 12:10:00,46.15,46.16,46.02,46.06,28138.866930440327,21.6023,21.607,21.5415,21.5602,28138.8669
2009-07-17 12:15:00,46.07,46.15,46.04,46.15,18220.18586683684,21.5649,21.6023,21.5508,21.6023,18220.1859
2009-07-17 12:20:00,46.14,46.21,46.14,46.15,32774.77221016804,21.5976,21.6304,21.5976,21.6023,32774.7722
2009-07-17 12:25:00,46.15,46.19,46.1,46.1,29109.17268666241,21.6023,21.621,21.5789,21.5789,29109.1727
2009-07-17 12:30:00,46.11,46.15,46.08,46.15,25874.82016592214,21.5836,21.6023,21.5695,21.6023,25874.8202
2009-07-17 12:35:00,46.15,46.32,46.13,46.32,55630.8633567326,21.6023,21.6819,21.593,21.6819,55630.8634
2009-07-17 12:40:00,46.31,46.4,46.25,46.33,42370.01802169751,21.6772,21.7193,21.6491,21.6866,42370.018
2009-07-17 12:45:00,46.32,46.44,46.3,46.41,32882.58396085939,21.6819,21.7381,21.6725,21.724,32882.584
2009-07-17 12:50:00,46.4,46.43,46.34,46.4,63177.68590512656,21.7193,21.7334,21.6912,21.7193,63177.6859
2009-07-17 12:55:00,46.38,46.39,46.3,46.34,30834.160697723884,21.71,21.7147,21.6725,21.6912,30834.1607
2009-07-17 13:00:00,46.34,46.35,46.25,46.26,38704.418498191866,21.6912,21.6959,21.6491,21.6538,38704.4185
2009-07-17 13:05:00,46.26,46.27,46.16,46.17,36655.99523505636,21.6538,21.6585,21.607,21.6117,36655.9952
2009-07-17 13:10:00,46.17,46.17,46.08,46.09,34931.007223994886,21.6117,21.6117,21.5695,21.5742,34931.0072
2009-07-17 13:15:00,46.09,46.11,46.08,46.09,26413.87891937885,21.5742,21.5836,21.5695,21.5742,26413.8789
2009-07-17 13:20:00,46.08,46.2,46.06,46.18,67921.40293554562,21.5695,21.6257,21.5602,21.6164,67921.4029
2009-07-17 13:25:00,46.18,46.24,46.18,46.24,31588.84295256328,21.6164,21.6444,21.6164,21.6444,31588.843
2009-07-17 13:30:00,46.24,46.46,46.24,46.46,54768.369351201865,21.6444,21.7474,21.6444,21.7474,54768.3694
2009-07-17 13:35:00,46.46,46.64,46.44,46.48,75036.9784811742,21.7474,21.8317,21.7381,21.7568,75036.9785
2009-07-17 13:40:00,46.48,46.5,46.41,46.47,52073.075583918304,21.7568,21.7661,21.724,21.7521,52073.0756
2009-07-17 13:45:00,46.49,46.53,46.46,46.52,50887.146326313545,21.7615,21.7802,21.7474,21.7755,50887.1463
2009-07-17 13:50:00,46.53,46.53,46.44,46.53,55415.23985534992,21.7802,21.7802,21.7381,21.7802,55415.2399
2009-07-17 13:55:00,46.53,46.65,46.52,46.55,58865.21587747287,21.7802,21.8364,21.7755,21.7895,58865.2159
2009-07-17 14:00:00,46.53,46.57,46.49,46.56,39135.66550095724,21.7802,21.7989,21.7615,21.7942,39135.6655
2009-07-17 14:05:00,46.57,46.57,46.43,46.44,32666.9604594767,21.7989,21.7989,21.7334,21.7381,32666.9605
2009-07-17 14:10:00,46.44,46.45,46.36,46.41,30618.5371963412,21.7381,21.7427,21.7006,21.724,30618.5372
2009-07-17 14:15:00,46.4,46.4,46.31,46.32,33098.20746224207,21.7193,21.7193,21.6772,21.6819,33098.2075
2009-07-17 14:20:00,46.31,46.39,46.3,46.38,22532.65589449053,21.6772,21.7147,21.6725,21.71,22532.6559
2009-07-17 14:25:00,46.38,46.43,46.33,46.4,18004.562365454156,21.71,21.7334,21.6866,21.7193,18004.5624
2009-07-17 14:30:00,46.4,46.41,46.31,46.33,40213.78300787066,21.7193,21.724,21.6772,21.6866,40213.783
2009-07-17 14:35:00,46.34,46.4,46.31,46.38,34284.13671984684,21.6912,21.7193,21.6772,21.71,34284.1367
2009-07-17 14:40:00,46.38,46.56,46.36,46.55,29001.360935971064,21.71,21.7942,21.7006,21.7895,29001.3609
2009-07-17 14:45:00,46.55,46.55,46.36,46.39,36009.12473090831,21.7895,21.7895,21.7006,21.7147,36009.1247
2009-07-17 14:50:00,46.4,46.43,46.34,46.34,29432.60793873644,21.7193,21.7334,21.6912,21.6912,29432.6079
2009-07-17 14:55:00,46.34,46.49,46.31,46.47,64255.80341203998,21.6912,21.7615,21.6772,21.7521,64255.8034
2009-07-17 15:00:00,46.49,46.53,46.43,46.43,37841.92449266113,21.7615,21.7802,21.7334,21.7334,37841.9245
2009-07-17 15:05:00,46.43,46.47,46.35,46.38,53690.25184428844,21.7334,21.7521,21.6959,21.71,53690.2518
2009-07-17 15:10:00,46.38,46.39,46.26,46.27,43879.38253137629,21.71,21.7147,21.6538,21.6585,43879.3825
2009-07-17 15:15:00,46.26,46.34,46.22,46.31,45496.55879174643,21.6538,21.6912,21.6351,21.6772,45496.5588
2009-07-17 15:20:00,46.33,46.38,46.24,46.25,43448.135528610925,21.6866,21.71,21.6444,21.6491,43448.1355
2009-07-17 15:25:00,46.24,46.26,46.16,46.18,40752.84176132737,21.6444,21.6538,21.607,21.6164,40752.8418
2009-07-17 15:30:00,46.16,46.17,46.0,46.12,121396.03127845138,21.607,21.6117,21.5321,21.5883,121396.0313
2009-07-17 15:35:00,46.12,46.14,45.99,46.02,80966.62476919802,21.5883,21.5976,21.5274,21.5415,80966.6248
2009-07-17 15:40:00,46.02,46.22,45.98,46.18,168617.57808125927,21.5415,21.6351,21.5227,21.6164,168617.5781
2009-07-17 15:45:00,46.21,46.27,46.15,46.22,105332.08042544138,21.6304,21.6585,21.6023,21.6351,105332.0804
2009-07-17 15:50:00,46.23,46.38,46.2,46.3,223062.5121803872,21.6398,21.71,21.6257,21.6725,223062.5122
2009-07-17 15:55:00,46.29,46.53,46.25,46.53,442675.0483386513,21.6678,21.7802,21.6491,21.7802,442675.0483
2009-07-20 09:30:00,46.61,46.96,46.48,46.96,148241.1572005956,21.8176,21.9815,21.7568,21.9815,148241.1572
2009-07-20 09:35:00,46.94,47.56,46.94,47.1,127972.54807062323,21.9721,22.2623,21.9721,22.047,127972.5481
2009-07-20 09:40:00,47.1,47.19,46.83,47.16,91316.55283556688,22.047,22.0891,21.9206,22.0751,91316.5528
2009-07-20 09:45:00,47.16,47.33,47.13,47.32,101882.10440331844,22.0751,22.1547,22.061,22.15,101882.1044
2009-07-20 09:50:00,47.32,47.48,47.25,47.3,71802.62596043394,22.15,22.2249,22.1172,22.1406,71802.626
2009-07-20 09:55:00,47.33,47.37,47.17,47.3,45065.31178898106,22.1547,22.1734,22.0798,22.1406,45065.3118
2009-07-20 10:00:00,47.3,47.79,47.3,47.78,80319.75426504998,22.1406,22.37,22.1406,22.3653,80319.7543
2009-07-20 10:05:00,47.79,47.86,47.42,47.42,70077.63794937247,22.37,22.4027,22.1968,22.1968,70077.6379
2009-07-20 10:10:00,47.42,47.65,47.27,47.61,55738.67510742394,22.1968,22.3044,22.1266,22.2857,55738.6751
2009-07-20 10:15:00,47.62,47.79,47.62,47.69,32343.52520740268,22.2904,22.37,22.2904,22.3232,32343.5252
2009-07-20 10:20:00,47.69,47.71,47.46,47.51,80211.94251435864,22.3232,22.3325,22.2155,22.2389,80211.9425
2009-07-20 10:25:00,47.52,47.53,47.28,47.35,47976.2290576473,22.2436,22.2483,22.1313,22.164,47976.2291
2009-07-20 10:30:00,47.35,47.49,47.24,47.27,58757.40412678153,22.164,22.2296,22.1125,22.1266,58757.4041
2009-07-20 10:35:00,47.27,47.44,47.19,47.43,49593.40531801744,22.1266,22.2061,22.0891,22.2015,49593.4053
2009-07-20 10:40:00,47.43,47.55,47.42,47.49,32666.9604594767,22.2015,22.2576,22.1968,22.2296,32666.9605
2009-07-20 10:45:00,47.5,47.5,47.29,47.32,35470.0659774516,22.2342,22.2342,22.1359,22.15,35470.066
2009-07-20 10:50:00,47.33,47.44,47.3,47.44,32882.58396085939,22.1547,22.2061,22.1406,22.2061,32882.584
2009-07-20 10:55:00,47.44,47.46,47.3,47.31,62962.06240374388,22.2061,22.2155,22.1406,22.1453,62962.0624
2009-07-20 11:00:00,47.3,47.31,47.25,47.31,43124.7002765369,22.1406,22.1453,22.1172,22.1453,43124.7003
2009-07-20 11:05:00,47.31,47.49,47.26,47.49,29971.666692193143,22.1453,22.2296,22.1219,22.2296,29971.6667
2009-07-20 11:10:00,47.47,47.7,47.47,47.69,26629.50242076153,22.2202,22.3279,22.2202,22.3232,26629.5024
2009-07-20 11:15:00,47.69,47.83,47.69,47.73,29216.98443735375,22.3232,22.3887,22.3232,22.3419,29216.9844
2009-07-20 11:20:00,47.73,47.9,47.73,47.88,29324.796188045093,22.3419,22.4215,22.3419,22.4121,29324.7962
2009-07-20 11:25:00,47.89,48.0,47.86,47.95,32451.336958094016,22.4168,22.4683,22.4027,22.4449,32451.337
2009-07-20 11:30:00,47.95,47.96,47.83,47.83,26306.06716868751,22.4449,22.4496,22.3887,22.3887,26306.0672
2009-07-20 11:35:00,47.83,47.87,47.78,47.81,35901.31298021697,22.3887,22.4074,22.3653,22.3793,35901.313
2009-07-20 11:40:00,47.83,47.93,47.82,47.9,29432.60793873644,22.3887,22.4355,22.384,22.4215,29432.6079
2009-07-20 11:45:00,47.91,47.91,47.81,47.82,23502.96165071261,22.4261,22.4261,22.3793,22.384,23502.9617
2009-07-20 11:50:00,47.83,47.94,47.81,47.94,21131.103135503083,22.3887,22.4402,22.3793,22.4402,21131.1031
2009-07-20 11:55:00,47.93,47.94,47.85,47.94,15632.703850244628,22.4355,22.4402,22.3981,22.4402,15632.7039
2009-07-20 12:00:00,47.93,47.97,47.9,47.94,28570.113933205696,22.4355,22.4542,22.4215,22.4402,28570.1139
2009-07-20 12:05:00,47.94,48.04,47.93,47.93,35038.81897468623,22.4402,22.487,22.4355,22.4355,35038.819
2009-07-20 12:10:00,47.94,47.95,47.92,47.94,16387.38610508402,22.4402,22.4449,22.4308,22.4402,16387.3861
2009-07-20 12:15:00,47.92,47.95,47.91,47.94,15848.327351627311,22.4308,22.4449,22.4261,22.4402,15848.3274
2009-07-20 12:20:00,47.94,48.01,47.92,47.94,37949.73624335247,22.4402,22.473,22.4308,22.4402,37949.7362
2009-07-20 12:25:00,47.95,48.02,47.93,47.99,24581.079157626034,22.4449,22.4776,22.4355,22.4636,24581.0792
2009-07-20 12:30:00,48.02,48.03,47.94,47.97,32235.71345671133,22.4776,22.4823,22.4402,22.4542,32235.7135
2009-07-20 12:35:00,47.96,48.06,47.95,48.04,12182.727828121677,22.4496,22.4964,22.4449,22.487,12182.7278
2009-07-20 12:40:00,48.04,48.07,48.0,48.01,20160.797379281,22.487,22.501,22.4683,22.473,20160.7974
2009-07-20 12:45:00,48.0,48.07,47.93,47.93,22748.27939587321,22.4683,22.501,22.4355,22.4355,22748.2794
2009-07-20 12:50:00,47.94,48.0,47.91,47.99,21993.59714103382,22.4402,22.4683,22.4261,22.4636,21993.5971
2009-07-20 12:55:00,48.01,48.03,47.92,47.92,13907.71583918315,22.473,22.4823,22.4308,22.4308,13907.7158
2009-07-20 13:00:00,47.91,47.94,47.87,47.9,22963.9028972559,22.4261,22.4402,22.4074,22.4215,22963.9029
2009-07-20 13:05:00,47.9,47.92,47.86,47.87,16710.82135715805,22.4215,22.4308,22.4027,22.4074,16710.8214
2009-07-20 13:10:00,47.87,47.87,47.67,47.68,31481.031201871938,22.4074,22.4074,22.3138,22.3185,31481.0312
2009-07-20 13:15:00,47.68,47.73,47.63,47.73,31265.407700489253,22.3185,22.3419,22.2951,22.3419,31265.4077
2009-07-20 13:20:00,47.7,47.81,47.69,47.81,22640.46764518188,22.3279,22.3793,22.3232,22.3793,22640.4676
2009-07-20 13:25:00,47.8,47.81,47.71,47.75,20268.609129972345,22.3747,22.3793,22.3325,22.3513,20268.6091
2009-07-20 13:30:00,47.75,47.78,47.57,47.63,41291.90051478408,22.3513,22.3653,22.267,22.2951,41291.9005
2009-07-20 13:35:00,47.64,47.8,47.6,47.7,36224.74823229099,22.2998,22.3747,22.281,22.3279,36224.7482
2009-07-20 13:40:00,47.71,47.82,47.71,47.76,23179.526398638583,22.3325,22.384,22.3325,22.3559,23179.5264
2009-07-20 13:45:00,47.74,47.91,47.74,47.85,23610.773401403952,22.3466,22.4261,22.3466,22.3981,23610.7734
2009-07-20 13:50:00,47.84,47.88,47.77,47.79,23502.96165071261,22.3934,22.4121,22.3606,22.37,23502.9617
2009-07-20 13:55:00,47.78,47.86,47.78,47.82,24796.70265900872,22.3653,22.4027,22.3653,22.384,24796.7027
2009-07-20 14:00:00,47.81,47.84,47.73,47.81,26952.937672835564,22.3793,22.3934,22.3419,22.3793,26952.9377
2009-07-20 14:05:00,47.8,47.94,47.78,47.91,27276.37292490959,22.3747,22.4402,22.3653,22.4261,27276.3729
2009-07-20 14:10:00,47.91,47.99,47.88,47.88,35038.81897468623,22.4261,22.4636,22.4121,22.4121,35038.819
2009-07-20 14:15:00,47.89,48.01,47.85,47.94,24796.70265900872,22.4168,22.473,22.3981,22.4402,24796.7027
2009-07-20 14:20:00,47.94,48.04,47.93,47.97,42370.01802169751,22.4402,22.487,22.4355,22.4542,42370.018
2009-07-20 14:25:00,47.98,48.02,47.9,47.97,29432.60793873644,22.4589,22.4776,22.4215,22.4542,29432.6079
2009-07-20 14:30:00,47.98,48.11,47.97,48.07,50671.52282493086,22.4589,22.5198,22.4542,22.501,50671.5228
2009-07-20 14:35:00,48.07,48.09,47.98,47.98,33637.26621569878,22.501,22.5104,22.4589,22.4589,33637.2662
2009-07-20 14:40:00,47.96,48.01,47.83,47.86,47221.54680280791,22.4496,22.473,22.3887,22.4027,47221.5468
2009-07-20 14:45:00,47.89,47.97,47.81,47.91,39243.477251648575,22.4168,22.4542,22.3793,22.4261,39243.4773
2009-07-20 14:50:00,47.91,47.94,47.81,47.85,20268.609129972345,22.4261,22.4402,22.3793,22.3981,20268.6091
2009-07-20 14:55:00,47.87,47.93,47.84,47.86,12506.163080195702,22.4074,22.4355,22.3934,22.4027,12506.1631
2009-07-20 15:00:00,47.87,48.03,47.85,48.03,42262.206271006165,22.4074,22.4823,22.3981,22.4823,42262.2063
2009-07-20 15:05:00,48.04,48.25,47.99,48.21,87219.70630929589,22.487,22.5853,22.4636,22.5666,87219.7063
2009-07-20 15:10:00,48.21,48.25,48.19,48.23,68783.89694107635,22.5666,22.5853,22.5572,22.5759,68783.8969
2009-07-20 15:15:00,48.23,48.27,48.2,48.22,55307.428104658575,22.5759,22.5947,22.5619,22.5713,55307.4281
2009-07-20 15:20:00,48.23,48.27,48.2,48.27,46790.299800042536,22.5759,22.5947,22.5619,22.5947,46790.2998
2009-07-20 15:25:00,48.28,48.33,48.14,48.14,79780.69551159327,22.5993,22.6227,22.5338,22.5338,79780.6955
2009-07-20 15:30:00,48.14,48.16,47.94,48.1,67597.9676834716,22.5338,22.5432,22.4402,22.5151,67597.9677
2009-07-20 15:35:00,48.1,48.23,48.0,48.23,66951.09717932354,22.5151,22.5759,22.4683,22.5759,66951.0972
2009-07-20 15:40:00,48.23,48.33,48.14,48.2,167647.2723250372,22.5759,22.6227,22.5338,22.5619,167647.2723
2009-07-20 15:45:00,48.2,48.21,48.06,48.09,95089.96410976388,22.5619,22.5666,22.4964,22.5104,95089.9641
2009-07-20 15:50:00,48.1,48.24,48.1,48.19,141017.76990427566,22.5151,22.5806,22.5151,22.5572,141017.7699
2009-07-20 15:55:00,48.19,48.2,48.04,48.18,484506.0076068921,22.5572,22.5619,22.487,22.5525,484506.0076
2009-07-21 09:30:00,48.73,48.93,48.07,48.08,118700.7375111678,22.81,22.9036,22.501,22.5057,118700.7375
2009-07-21 09:35:00,48.01,48.23,47.96,48.05,39998.15950648797,22.473,22.5759,22.4496,22.4917,39998.1595
2009-07-21 09:40:00,48.08,48.18,47.92,47.94,34391.94847053818,22.5057,22.5525,22.4308,22.4402,34391.9485
2009-07-21 09:45:00,47.9,47.94,47.59,47.67,83015.04803233354,22.4215,22.4402,22.2764,22.3138,83015.048
2009-07-21 09:50:00,47.66,47.66,47.5,47.62,49809.02881940012,22.3091,22.3091,22.2342,22.2904,49809.0288
2009-07-21 09:55:00,47.63,47.81,47.58,47.68,68029.21468623696,22.2951,22.3793,22.2717,22.3185,68029.2147
2009-07-21 10:00:00,47.68,47.84,47.46,47.64,82907.2362816422,22.3185,22.3934,22.2155,22.2998,82907.2363
2009-07-21 10:05:00,47.63,47.73,47.43,47.65,57463.66311848542,22.2951,22.3419,22.2015,22.3044,57463.6631
2009-07-21 10:10:00,47.64,47.94,47.59,47.84,65980.79142310146,22.2998,22.4402,22.2764,22.3934,65980.7914
2009-07-21 10:15:00,47.82,48.13,47.78,48.04,52073.075583918304,22.384,22.5291,22.3653,22.487,52073.0756
2009-07-21 10:20:00,48.04,48.13,47.94,48.04,25659.196664539457,22.487,22.5291,22.4402,22.487,25659.1967
2009-07-21 10:25:00,48.04,48.06,47.81,47.94,28031.055179748982,22.487,22.4964,22.3793,22.4402,28031.0552
2009-07-21 10:30:00,47.94,48.01,47.89,47.96,23287.338149329928,22.4402,22.473,22.4168,22.4496,23287.3381
2009-07-21 10:35:00,47.96,47.99,47.79,47.9,39674.72425441394,22.4496,22.4636,22.37,22.4215,39674.7243
2009-07-21 10:40:00,47.89,47.9,47.81,47.9,13584.280587109124,22.4168,22.4215,22.3793,22.4215,13584.2806
2009-07-21 10:45:00,47.85,47.86,47.69,47.7,21885.78539034248,22.3981,22.4027,22.3232,22.3279,21885.7854
2009-07-21 10:50:00,47.7,47.89,47.61,47.89,35146.630725377574,22.3279,22.4168,22.2857,22.4168,35146.6307
2009-07-21 10:55:00,47.88,48.03,47.82,48.03,13584.280587109124,22.4121,22.4823,22.384,22.4823,13584.2806
2009-07-21 11:00:00,48.03,48.07,47.8,47.83,16926.444858540734,22.4823,22.501,22.3747,22.3887,16926.4449
2009-07-21 11:05:00,47.82,48.06,47.8,48.06,25659.196664539457,22.384,22.4964,22.3747,22.4964,25659.1967
2009-07-21 11:10:00,48.05,48.07,47.7,47.75,38165.35974473516,22.4917,22.501,22.3279,22.3513,38165.3597
2009-07-21 11:15:00,47.74,47.82,47.74,47.75,29001.360935971064,22.3466,22.384,22.3466,22.3513,29001.3609
2009-07-21 11:20:00,47.75,47.85,47.74,47.76,19945.17387789832,22.3513,22.3981,22.3466,22.3559,19945.1739
2009-07-21 11:25:00,47.77,47.81,47.75,47.75,18327.99761752818,22.3606,22.3793,22.3513,22.3513,18327.9976
2009-07-21 11:30:00,47.75,47.76,47.56,47.68,31696.654703254622,22.3513,22.3559,22.2623,22.3185,31696.6547
2009-07-21 11:35:00,47.68,47.76,47.68,47.72,17357.691861306103,22.3185,22.3559,22.3185,22.3372,17357.6919
2009-07-21 11:40:00,47.71,47.72,47.56,47.58,14770.209844713889,22.3325,22.3372,22.2623,22.2717,14770.2098
2009-07-21 11:45:00,47.58,47.59,47.53,47.54,21238.914886194423,22.2717,22.2764,22.2483,22.253,21238.9149
2009-07-21 11:50:00,47.54,47.58,47.47,47.5,26306.06716868751,22.253,22.2717,22.2202,22.2342,26306.0672
2009-07-21 11:55:00,47.48,47.5,47.35,47.46,50240.27582216549,22.2249,22.2342,22.164,22.2155,50240.2758
2009-07-21 12:00:00,47.43,47.52,47.42,47.46,15309.2685981706,22.2015,22.2436,22.1968,22.2155,15309.2686
2009-07-21 12:05:00,47.45,47.51,47.42,47.5,17249.88011061476,22.2108,22.2389,22.1968,22.2342,17249.8801
2009-07-21 12:10:00,47.5,47.52,47.46,47.46,23934.20865347798,22.2342,22.2436,22.2155,22.2155,23934.2087
2009-07-21 12:15:00,47.46,47.53,47.46,47.51,17249.88011061476,22.2155,22.2483,22.2155,22.2389,17249.8801
2009-07-21 12:20:00,47.52,47.52,47.41,47.41,14231.151091257178,22.2436,22.2436,22.1921,22.1921,14231.1511
2009-07-21 12:25:00,47.42,47.54,47.42,47.49,27599.808176983617,22.1968,22.253,22.1968,22.2296,27599.8082
2009-07-21 12:30:00,47.5,47.55,47.43,47.44,18974.868121676234,22.2342,22.2576,22.2015,22.2061,18974.8681
2009-07-21 12:35:00,47.46,47.51,47.39,47.48,32020.089955328647,22.2155,22.2389,22.1827,22.2249,32020.09
2009-07-21 12:40:00,47.46,47.48,47.3,47.31,24149.832154860665,22.2155,22.2249,22.1406,22.1453,24149.8322
2009-07-21 12:45:00,47.31,47.36,47.29,47.29,17896.750614762812,22.1453,22.1687,22.1359,22.1359,17896.7506
2009-07-21 12:50:00,47.28,47.32,47.2,47.21,32666.9604594767,22.1313,22.15,22.0938,22.0985,32666.9605
2009-07-21 12:55:00,47.2,47.22,47.16,47.17,50348.08757285683,22.0938,22.1032,22.0751,22.0798,50348.0876
2009-07-21 13:00:00,47.16,47.17,47.01,47.09,38812.23024888321,22.0751,22.0798,22.0049,22.0423,38812.2302
2009-07-21 13:05:00,47.09,47.09,46.83,46.88,68460.46168900233,22.0423,22.0423,21.9206,21.944,68460.4617
2009-07-21 13:10:00,46.88,47.03,46.88,47.03,16818.63310784939,21.944,22.0142,21.944,22.0142,16818.6331
2009-07-21 13:15:00,47.03,47.22,47.01,47.21,20160.797379281,22.0142,22.1032,22.0049,22.0985,20160.7974
2009-07-21 13:20:00,47.21,47.21,47.1,47.17,24473.26740693469,22.0985,22.0985,22.047,22.0798,24473.2674
2009-07-21 13:25:00,47.2,47.3,47.2,47.25,22101.40889172516,22.0938,22.1406,22.0938,22.1172,22101.4089
2009-07-21 13:30:00,47.26,47.28,47.12,47.14,24042.02040416932,22.1219,22.1313,22.0564,22.0657,24042.0204
2009-07-21 13:35:00,47.14,47.16,47.07,47.07,26952.937672835564,22.0657,22.0751,22.033,22.033,26952.9377
2009-07-21 13:40:00,47.08,47.16,47.07,47.12,22532.65589449053,22.0376,22.0751,22.033,22.0564,22532.6559
2009-07-21 13:45:00,47.13,47.25,47.13,47.17,78055.70750053179,22.061,22.1172,22.061,22.0798,78055.7075
2009-07-21 13:50:00,47.17,47.17,47.07,47.13,49809.02881940012,22.0798,22.0798,22.033,22.061,49809.0288
2009-07-21 13:55:00,47.13,47.17,47.07,47.1,21346.726636885767,22.061,22.0798,22.033,22.047,21346.7266
2009-07-21 14:00:00,47.08,47.17,47.08,47.16,21238.914886194423,22.0376,22.0798,22.0376,22.0751,21238.9149
2009-07-21 14:05:00,47.15,47.15,47.04,47.13,30834.160697723884,22.0704,22.0704,22.0189,22.061,30834.1607
2009-07-21 14:10:00,47.12,47.28,47.12,47.24,27168.56117421825,22.0564,22.1313,22.0564,22.1125,27168.5612
2009-07-21 14:15:00,47.22,47.26,47.11,47.12,20915.4796341204,22.1032,22.1219,22.0517,22.0564,20915.4796
2009-07-21 14:20:00,47.12,47.13,47.04,47.11,26952.937672835564,22.0564,22.061,22.0189,22.0517,26952.9377
2009-07-21 14:25:00,47.13,47.13,46.99,46.99,21562.35013826845,22.061,22.061,21.9955,21.9955,21562.3501
2009-07-21 14:30:00,47.0,47.06,46.92,46.96,30510.725445649856,22.0002,22.0283,21.9627,21.9815,30510.7254
2009-07-21 14:35:00,46.96,47.15,46.96,47.11,34068.51321846415,21.9815,22.0704,21.9815,22.0517,34068.5132
2009-07-21 14:40:00,47.12,47.18,47.07,47.17,29863.8549415018,22.0564,22.0844,22.033,22.0798,29863.8549
2009-07-21 14:45:00,47.17,47.27,47.07,47.2,58757.40412678153,22.0798,22.1266,22.033,22.0938,58757.4041
2009-07-21 14:50:00,47.23,47.39,47.23,47.33,32666.9604594767,22.1078,22.1827,22.1078,22.1547,32666.9605
2009-07-21 14:55:00,47.32,47.41,47.28,47.39,31049.78419910657,22.15,22.1921,22.1313,22.1827,31049.7842
2009-07-21 15:00:00,47.4,47.43,47.32,47.43,36763.80698574771,22.1874,22.2015,22.15,22.2015,36763.807
2009-07-21 15:05:00,47.43,47.43,47.3,47.35,32235.71345671133,22.2015,22.2015,22.1406,22.164,32235.7135
2009-07-21 15:10:00,47.35,47.47,47.3,47.42,19729.55037651563,22.164,22.2202,22.1406,22.1968,19729.5504
2009-07-21 15:15:00,47.43,47.56,47.39,47.55,28138.866930440327,22.2015,22.2623,22.1827,22.2576,28138.8669
2009-07-21 15:20:00,47.52,47.54,47.44,47.48,45388.74704105509,22.2436,22.253,22.2061,22.2249,45388.747
2009-07-21 15:25:00,47.49,47.69,47.48,47.67,61129.26264199106,22.2296,22.3232,22.2249,22.3138,61129.2626
2009-07-21 15:30:00,47.68,47.72,47.52,47.58,48515.28781110401,22.3185,22.3372,22.2436,22.2717,48515.2878
2009-07-21 15:35:00,47.58,47.63,47.52,47.61,51534.0168304616,22.2717,22.2951,22.2436,22.2857,51534.0168
2009-07-21 15:40:00,47.62,47.83,47.58,47.82,92502.48209317164,22.2904,22.3887,22.2717,22.384,92502.4821
2009-07-21 15:45:00,47.82,47.97,47.82,47.87,128403.79507338862,22.384,22.4542,22.384,22.4074,128403.7951
2009-07-21 15:50:00,47.87,48.1,47.84,48.05,185004.9641863433,22.4074,22.5151,22.3934,22.4917,185004.9642
2009-07-21 15:55:00,48.05,48.19,48.01,48.05,307479.1129717081,22.4917,22.5572,22.473,22.4917,307479.113
2009-07-22 09:30:00,47.53,47.54,47.24,47.4,85710.34179961709,22.2483,22.253,22.1125,22.1874,85710.3418
2009-07-22 09:35:00,47.38,47.55,47.2,47.35,79457.26025951924,22.1781,22.2576,22.0938,22.164,79457.2603
2009-07-22 09:40:00,47.38,47.62,47.34,47.4,46682.4880493512,22.1781,22.2904,22.1593,22.1874,46682.488
2009-07-22 09:45:00,47.41,47.64,47.36,47.56,50348.08757285683,22.1921,22.2998,22.1687,22.2623,50348.0876
2009-07-22 09:50:00,47.63,47.82,47.51,47.74,53259.00484152307,22.2951,22.384,22.2389,22.3466,53259.0048
2009-07-22 09:55:00,47.75,47.83,47.58,47.69,35793.501229525624,22.3513,22.3887,22.2717,22.3232,35793.5012
2009-07-22 10:00:00,47.71,47.99,47.71,47.9,75683.84898532226,22.3325,22.4636,22.3325,22.4215,75683.849
2009-07-22 10:05:00,47.9,47.92,47.65,47.66,50455.899323548176,22.4215,22.4308,22.3044,22.3091,50455.8993
2009-07-22 10:10:00,47.67,47.71,47.35,47.38,41184.08876409274,22.3138,22.3325,22.164,22.1781,41184.0888
2009-07-22 10:15:00,47.39,47.53,47.38,47.47,25120.137911082744,22.1827,22.2483,22.1781,22.2202,25120.1379
2009-07-22 10:20:00,47.47,47.69,47.45,47.67,24042.02040416932,22.2202,22.3232,22.2108,22.3138,24042.0204
2009-07-22 10:25:00,47.69,47.71,47.41,47.51,45712.18229312912,22.3232,22.3325,22.1921,22.2389,45712.1823
2009-07-22 10:30:00,47.51,47.55,47.39,47.4,47005.92330142522,22.2389,22.2576,22.1827,22.1874,47005.9233
2009-07-22 10:35:00,47.4,47.54,47.37,47.46,24473.26740693469,22.1874,22.253,22.1734,22.2155,24473.2674
2009-07-22 10:40:00,47.45,47.59,47.44,47.47,41830.9592682408,22.2108,22.2764,22.2061,22.2202,41830.9593
2009-07-22 10:45:00,47.48,47.55,47.44,47.5,11212.422071899597,22.2249,22.2576,22.2061,22.2342,11212.4221
2009-07-22 10:50:00,47.51,47.9,47.51,47.74,35146.630725377574,22.2389,22.4215,22.2389,22.3466,35146.6307
2009-07-22 10:55:00,47.76,48.06,47.76,48.05,34391.94847053818,22.3559,22.4964,22.3559,22.4917,34391.9485
2009-07-22 11:00:00,48.05,48.27,47.95,48.27,36871.61873643905,22.4917,22.5947,22.4449,22.5947,36871.6187
2009-07-22 11:05:00,48.29,48.32,48.12,48.2,45496.55879174643,22.604,22.6181,22.5244,22.5619,45496.5588
2009-07-22 11:10:00,48.2,48.21,47.94,47.97,38057.547994043816,22.5619,22.5666,22.4402,22.4542,38057.548
2009-07-22 11:15:00,47.95,48.07,47.95,48.0,16063.950853009996,22.4449,22.501,22.4449,22.4683,16063.9509
2009-07-22 11:20:00,48.0,48.0,47.83,47.86,22640.46764518188,22.4683,22.4683,22.3887,22.4027,22640.4676
2009-07-22 11:25:00,47.9,47.95,47.85,47.91,14770.209844713889,22.4215,22.4449,22.3981,22.4261,14770.2098
2009-07-22 11:30:00,47.86,47.96,47.82,47.91,13260.845335035096,22.4027,22.4496,22.384,22.4261,13260.8453
2009-07-22 11:35:00,47.9,47.91,47.76,47.8,18974.868121676234,22.4215,22.4261,22.3559,22.3747,18974.8681
2009-07-22 11:40:00,47.78,47.84,47.76,47.81,13045.221833652413,22.3653,22.3934,22.3559,22.3793,13045.2218
2009-07-22 11:45:00,47.81,47.88,47.74,47.76,18435.809368219525,22.3793,22.4121,22.3466,22.3559,18435.8094
2009-07-22 11:50:00,47.76,47.94,47.76,47.89,10888.986819825568,22.3559,22.4402,22.3559,22.4168,10888.9868
2009-07-22 11:55:00,47.89,47.99,47.89,47.97,9487.434060838115,22.4168,22.4636,22.4168,22.4542,9487.4341
2009-07-22 12:00:00,47.98,48.01,47.94,47.95,8301.504803233353,22.4589,22.473,22.4402,22.4449,8301.5048
2009-07-22 12:05:00,47.95,48.1,47.95,48.07,18867.05637098489,22.4449,22.5151,22.4449,22.501,18867.0564
2009-07-22 12:10:00,48.07,48.09,47.94,47.94,18651.43286960221,22.501,22.5104,22.4402,22.4402,18651.4329
2009-07-22 12:15:00,47.95,48.13,47.93,48.12,27168.56117421825,22.4449,22.5291,22.4355,22.5244,27168.5612
2009-07-22 12:20:00,48.14,48.34,48.13,48.31,83769.73028717293,22.5338,22.6274,22.5291,22.6134,83769.7303
2009-07-22 12:25:00,48.31,48.43,48.28,48.32,97030.57562220802,22.6134,22.6696,22.5993,22.6181,97030.5756
2009-07-22 12:30:00,48.32,48.34,48.2,48.33,33852.88971708147,22.6181,22.6274,22.5619,22.6227,33852.8897
2009-07-22 12:35:00,48.34,48.43,48.3,48.4,45388.74704105509,22.6274,22.6696,22.6087,22.6555,45388.747
2009-07-22 12:40:00,48.39,48.45,48.26,48.33,32882.58396085939,22.6508,22.6789,22.59,22.6227,32882.584
2009-07-22 12:45:00,48.35,48.54,48.19,48.54,39243.477251648575,22.6321,22.721,22.5572,22.721,39243.4773
2009-07-22 12:50:00,48.55,48.82,48.54,48.58,76761.96649223568,22.7257,22.8521,22.721,22.7398,76761.9665
2009-07-22 12:55:00,48.58,48.77,48.58,48.72,36116.93648159965,22.7398,22.8287,22.7398,22.8053,36116.9365
2009-07-22 13:00:00,48.74,48.95,48.73,48.84,47221.54680280791,22.8147,22.913,22.81,22.8615,47221.5468
2009-07-22 13:05:00,48.83,48.87,48.71,48.85,17681.127113380127,22.8568,22.8755,22.8006,22.8662,17681.1271
2009-07-22 13:10:00,48.82,48.87,48.76,48.87,24796.70265900872,22.8521,22.8755,22.824,22.8755,24796.7027
2009-07-22 13:15:00,48.87,49.09,48.87,48.95,51534.0168304616,22.8755,22.9785,22.8755,22.913,51534.0168
2009-07-22 13:20:00,48.94,48.94,48.6,48.62,33313.83096362476,22.9083,22.9083,22.7491,22.7585,33313.831
2009-07-22 13:25:00,48.61,48.61,48.49,48.5,66843.2854286322,22.7538,22.7538,22.6976,22.7023,66843.2854
2009-07-22 13:30:00,48.51,48.52,48.27,48.38,56062.11035949797,22.707,22.7117,22.5947,22.6462,56062.1104
2009-07-22 13:35:00,48.4,48.56,48.4,48.5,36871.61873643905,22.6555,22.7304,22.6555,22.7023,36871.6187
2009-07-22 13:40:00,48.5,48.55,48.23,48.29,25767.0084152308,22.7023,22.7257,22.5759,22.604,25767.0084
2009-07-22 13:45:00,48.28,48.57,48.27,48.52,20160.797379281,22.5993,22.7351,22.5947,22.7117,20160.7974
2009-07-22 13:50:00,48.53,48.57,48.39,48.39,20699.85613273772,22.7164,22.7351,22.6508,22.6508,20699.8561
2009-07-22 13:55:00,48.4,48.56,48.4,48.56,9163.99880876409,22.6555,22.7304,22.6555,22.7304,9163.9988
2009-07-22 14:00:00,48.55,48.6,48.38,48.43,25551.38491384812,22.7257,22.7491,22.6462,22.6696,25551.3849
2009-07-22 14:05:00,48.41,48.48,48.32,48.36,20052.98562858966,22.6602,22.693,22.6181,22.6368,20052.9856
2009-07-22 14:10:00,48.37,48.53,48.37,48.53,14015.527589874491,22.6415,22.7164,22.6415,22.7164,14015.5276
2009-07-22 14:15:00,48.52,48.58,48.49,48.53,22209.220642416505,22.7117,22.7398,22.6976,22.7164,22209.2206
2009-07-22 14:20:00,48.54,48.54,48.38,48.44,12290.539578813015,22.721,22.721,22.6462,22.6742,12290.5396
2009-07-22 14:25:00,48.44,48.53,48.38,48.52,24688.89090831737,22.6742,22.7164,22.6462,22.7117,24688.8909
2009-07-22 14:30:00,48.52,48.66,48.5,48.66,22963.9028972559,22.7117,22.7772,22.7023,22.7772,22963.9029
2009-07-22 14:35:00,48.67,48.67,48.54,48.58,13799.904088491809,22.7819,22.7819,22.721,22.7398,13799.9041
2009-07-22 14:40:00,48.57,48.69,48.56,48.67,14662.398094022548,22.7351,22.7913,22.7304,22.7819,14662.3981
2009-07-22 14:45:00,48.65,48.65,48.57,48.61,12937.41008296107,22.7725,22.7725,22.7351,22.7538,12937.4101
2009-07-22 14:50:00,48.61,48.77,48.59,48.61,40321.594758562,22.7538,22.8287,22.7444,22.7538,40321.5948
2009-07-22 14:55:00,48.63,48.78,48.62,48.78,24149.832154860665,22.7632,22.8334,22.7585,22.8334,24149.8322
2009-07-22 15:00:00,48.77,48.87,48.75,48.78,28677.92568389704,22.8287,22.8755,22.8193,22.8334,28677.9257
2009-07-22 15:05:00,48.8,48.81,48.61,48.63,40752.84176132737,22.8427,22.8474,22.7538,22.7632,40752.8418
2009-07-22 15:10:00,48.62,48.62,48.45,48.56,57571.47486917676,22.7585,22.7585,22.6789,22.7304,57571.4749
2009-07-22 15:15:00,48.56,48.58,48.25,48.41,71479.1907083599,22.7304,22.7398,22.5853,22.6602,71479.1907
2009-07-22 15:20:00,48.41,48.49,48.32,48.39,45065.31178898106,22.6602,22.6976,22.6181,22.6508,45065.3118
2009-07-22 15:25:00,48.39,48.44,48.22,48.38,46035.61754520314,22.6508,22.6742,22.5713,22.6462,46035.6175
2009-07-22 15:30:00,48.38,48.49,48.37,48.49,32451.336958094016,22.6462,22.6976,22.6415,22.6976,32451.337
2009-07-22 15:35:00,48.47,48.49,48.32,48.38,40537.21825994469,22.6883,22.6976,22.6181,22.6462,40537.2183
2009-07-22 15:40:00,48.39,48.44,48.2,48.34,80751.00126781534,22.6508,22.6742,22.5619,22.6274,80751.0013
2009-07-22 15:45:00,48.34,48.49,48.28,48.32,99186.81063603488,22.6274,22.6976,22.5993,22.6181,99186.8106
2009-07-22 15:50:00,48.32,48.47,48.3,48.44,146947.41619229948,22.6181,22.6883,22.6087,22.6742,146947.4162
2009-07-22 15:55:00,48.44,48.56,48.4,48.44,252926.3671218889,22.6742,22.7304,22.6555,22.6742,252926.3671
2009-07-23 09:30:00,48.45,48.45,48.17,48.33,51965.26383322696,22.6789,22.6789,22.5479,22.6227,51965.2638
2009-07-23 09:35:00,48.32,48.47,48.23,48.47,60590.20388853434,22.6181,22.6883,22.5759,22.6883,60590.2039
2009-07-23 09:40:00,48.46,48.48,48.29,48.35,33098.20746224207,22.6836,22.693,22.604,22.6321,33098.2075
2009-07-23 09:45:00,48.38,48.69,48.34,48.42,67921.40293554562,22.6462,22.7913,22.6274,22.6649,67921.4029
2009-07-23 09:50:00,48.43,48.72,48.43,48.71,40537.21825994469,22.6696,22.8053,22.6696,22.8006,40537.2183
2009-07-23 09:55:00,48.71,48.96,48.71,48.8,50024.65232078281,22.8006,22.9176,22.8006,22.8427,50024.6523
2009-07-23 10:00:00,48.84,48.96,48.7,48.81,83877.54203786427,22.8615,22.9176,22.7959,22.8474,83877.542
2009-07-23 10:05:00,48.79,49.04,48.75,49.04,47544.98205488193,22.8381,22.9551,22.8193,22.9551,47544.9821
2009-07-23 10:10:00,49.01,49.08,48.85,48.85,35685.68947883428,22.941,22.9738,22.8662,22.8662,35685.6895
2009-07-23 10:15:00,48.86,49.1,48.84,49.1,82691.6127802595,22.8708,22.9832,22.8615,22.9832,82691.6128
2009-07-23 10:20:00,49.1,49.16,49.07,49.08,111153.91496277388,22.9832,23.0113,22.9691,22.9738,111153.915
2009-07-23 10:25:00,49.08,49.08,48.98,49.06,53690.25184428844,22.9738,22.9738,22.927,22.9645,53690.2518
2009-07-23 10:30:00,49.05,49.41,49.04,49.39,150397.39221442243,22.9598,23.1283,22.9551,23.1189,150397.3922
2009-07-23 10:35:00,49.4,49.8,49.38,49.71,136058.4293724739,23.1236,23.3108,23.1142,23.2687,136058.4294
2009-07-23 10:40:00,49.7,49.79,49.6,49.6,60913.63914060837,23.264,23.3062,23.2172,23.2172,60913.6391
2009-07-23 10:45:00,49.6,49.73,49.53,49.54,44849.68828759838,23.2172,23.2781,23.1845,23.1891,44849.6883
2009-07-23 10:50:00,49.56,49.58,49.34,49.53,55738.67510742394,23.1985,23.2079,23.0955,23.1845,55738.6751
2009-07-23 10:55:00,49.54,49.66,49.54,49.58,41723.14751754945,23.1891,23.2453,23.1891,23.2079,41723.1475
2009-07-23 11:00:00,49.58,49.99,49.56,49.99,92179.04684109762,23.2079,23.3998,23.1985,23.3998,92179.0468
2009-07-23 11:05:00,49.99,50.02,49.93,49.99,36979.43048713039,23.3998,23.4138,23.3717,23.3998,36979.4305
2009-07-23 11:10:00,50.0,50.27,49.99,50.21,54121.49884705381,23.4045,23.5308,23.3998,23.5028,54121.4988
2009-07-23 11:15:00,50.2,50.27,50.01,50.1,52612.13433737502,23.4981,23.5308,23.4091,23.4513,52612.1343
2009-07-23 11:20:00,50.1,50.2,50.06,50.17,43448.135528610925,23.4513,23.4981,23.4325,23.484,43448.1355
2009-07-23 11:25:00,50.16,50.32,50.12,50.28,44526.25303552435,23.4793,23.5542,23.4606,23.5355,44526.253
2009-07-23 11:30:00,50.28,50.39,50.21,50.38,48084.04080833864,23.5355,23.587,23.5028,23.5823,48084.0408
2009-07-23 11:35:00,50.39,50.41,50.27,50.3,39243.477251648575,23.587,23.5964,23.5308,23.5449,39243.4773
2009-07-23 11:40:00,50.29,50.48,50.29,50.47,29001.360935971064,23.5402,23.6291,23.5402,23.6245,29001.3609
2009-07-23 11:45:00,50.48,50.49,50.16,50.33,63501.121157200585,23.6291,23.6338,23.4793,23.5589,63501.1212
2009-07-23 11:50:00,50.32,50.41,50.23,50.37,36655.99523505636,23.5542,23.5964,23.5121,23.5776,36655.9952
2009-07-23 11:55:00,50.37,50.47,50.33,50.35,18974.868121676234,23.5776,23.6245,23.5589,23.5683,18974.8681
2009-07-23 12:00:00,50.35,50.52,50.34,50.36,42585.64152308019,23.5683,23.6479,23.5636,23.573,42585.6415
2009-07-23 12:05:00,50.37,50.47,50.35,50.43,27168.56117421825,23.5776,23.6245,23.5683,23.6057,27168.5612
2009-07-23 12:10:00,50.43,50.54,50.36,50.51,32559.14870878536,23.6057,23.6572,23.573,23.6432,32559.1487
2009-07-23 12:15:00,50.5,50.64,50.44,50.64,48515.28781110401,23.6385,23.704,23.6104,23.704,48515.2878
2009-07-23 12:20:00,50.64,50.7,50.61,50.67,37841.92449266113,23.704,23.7321,23.69,23.7181,37841.9245
2009-07-23 12:25:00,50.65,50.76,50.57,50.74,38812.23024888321,23.7087,23.7602,23.6713,23.7508,38812.2302
2009-07-23 12:30:00,50.72,50.78,50.7,50.76,32666.9604594767,23.7415,23.7696,23.7321,23.7602,32666.9605
2009-07-23 12:35:00,50.76,50.96,50.76,50.94,51857.45208253562,23.7602,23.8538,23.7602,23.8445,51857.4521
2009-07-23 12:40:00,50.92,50.92,50.68,50.71,56708.98086364602,23.8351,23.8351,23.7228,23.7368,56708.9809
2009-07-23 12:45:00,50.7,50.81,50.69,50.74,38920.04199957456,23.7321,23.7836,23.7274,23.7508,38920.042
2009-07-23 12:50:00,50.72,50.74,50.6,50.66,33529.45446500744,23.7415,23.7508,23.6853,23.7134,33529.4545
2009-07-23 12:55:00,50.66,50.77,50.64,50.73,21023.29138481174,23.7134,23.7649,23.704,23.7462,21023.2914
2009-07-23 13:00:00,50.74,50.74,50.65,50.71,34607.571971920865,23.7508,23.7508,23.7087,23.7368,34607.572
2009-07-23 13:05:00,50.71,50.73,50.6,50.6,28031.055179748982,23.7368,23.7462,23.6853,23.6853,28031.0552
2009-07-23 13:10:00,50.61,50.69,50.61,50.64,16818.63310784939,23.69,23.7274,23.69,23.704,16818.6331
2009-07-23 13:15:00,50.64,50.64,50.53,50.59,43555.94727930227,23.704,23.704,23.6525,23.6806,43555.9473
2009-07-23 13:20:00,50.58,50.7,50.56,50.69,39890.34775579663,23.6759,23.7321,23.6666,23.7274,39890.3478
2009-07-23 13:25:00,50.69,50.76,50.61,50.63,42693.453273771534,23.7274,23.7602,23.69,23.6994,42693.4533
2009-07-23 13:30:00,50.64,50.64,50.54,50.6,22640.46764518188,23.704,23.704,23.6572,23.6853,22640.4676
2009-07-23 13:35:00,50.6,50.88,50.6,50.8,70401.07320144649,23.6853,23.8164,23.6853,23.7789,70401.0732
2009-07-23 13:40:00,50.82,50.85,50.68,50.69,37841.92449266113,23.7883,23.8023,23.7228,23.7274,37841.9245
2009-07-23 13:45:00,50.69,50.72,50.61,50.63,22748.27939587321,23.7274,23.7415,23.69,23.6994,22748.2794
2009-07-23 13:50:00,50.63,50.64,50.51,50.56,49593.40531801744,23.6994,23.704,23.6432,23.6666,49593.4053
2009-07-23 13:55:00,50.54,50.56,50.39,50.4,25767.0084152308,23.6572,23.6666,23.587,23.5917,25767.0084
2009-07-23 14:00:00,50.39,50.4,50.28,50.31,62530.81540097851,23.587,23.5917,23.5355,23.5496,62530.8154
2009-07-23 14:05:00,50.32,50.34,50.2,50.21,53043.38134014039,23.5542,23.5636,23.4981,23.5028,53043.3813
2009-07-23 14:10:00,50.22,50.24,50.18,50.21,51965.26383322696,23.5074,23.5168,23.4887,23.5028,51965.2638
2009-07-23 14:15:00,50.22,50.25,50.18,50.22,43987.19428206764,23.5074,23.5215,23.4887,23.5074,43987.1943
2009-07-23 14:20:00,50.23,50.29,50.11,50.24,68999.52044245903,23.5121,23.5402,23.4559,23.5168,68999.5204
2009-07-23 14:25:00,50.24,50.32,50.19,50.24,26845.12592214422,23.5168,23.5542,23.4934,23.5168,26845.1259
2009-07-23 14:30:00,50.25,50.28,50.15,50.16,35577.87772814294,23.5215,23.5355,23.4747,23.4793,35577.8777
2009-07-23 14:35:00,50.17,50.27,50.12,50.16,44310.62953414166,23.484,23.5308,23.4606,23.4793,44310.6295
2009-07-23 14:40:00,50.17,50.21,50.1,50.11,78271.33100191447,23.484,23.5028,23.4513,23.4559,78271.331
2009-07-23 14:45:00,50.11,50.23,50.07,50.23,50132.46407147415,23.4559,23.5121,23.4372,23.5121,50132.4641
2009-07-23 14:50:00,50.2,50.23,50.14,50.19,54229.31059774515,23.4981,23.5121,23.47,23.4934,54229.3106
2009-07-23 14:55:00,50.19,50.34,50.18,50.25,43448.135528610925,23.4934,23.5636,23.4887,23.5215,43448.1355
2009-07-23 15:00:00,50.25,50.34,50.24,50.32,75899.47248670494,23.5215,23.5636,23.5168,23.5542,75899.4725
2009-07-23 15:05:00,50.3,50.34,50.24,50.24,34391.94847053818,23.5449,23.5636,23.5168,23.5168,34391.9485
2009-07-23 15:10:00,50.24,50.32,50.2,50.27,108997.679948947,23.5168,23.5542,23.4981,23.5308,108997.6799
2009-07-23 15:15:00,50.26,50.33,50.13,50.21,56816.79261433736,23.5262,23.5589,23.4653,23.5028,56816.7926
2009-07-23 15:20:00,50.2,50.36,50.18,50.36,60374.58038715166,23.4981,23.573,23.4887,23.573,60374.5804
2009-07-23 15:25:00,50.35,50.46,50.32,50.37,55199.616353967234,23.5683,23.6198,23.5542,23.5776,55199.6164
2009-07-23 15:30:00,50.36,50.37,50.14,50.22,97461.8226249734,23.573,23.5776,23.47,23.5074,97461.8226
2009-07-23 15:35:00,50.22,50.45,50.2,50.39,111046.10321208253,23.5074,23.6151,23.4981,23.587,111046.1032
2009-07-23 15:40:00,50.42,50.72,50.38,50.66,145653.67518400337,23.6011,23.7415,23.5823,23.7134,145653.6752
2009-07-23 15:45:00,50.66,50.66,50.13,50.15,190611.1752222931,23.7134,23.7134,23.4653,23.4747,190611.1752
2009-07-23 15:50:00,50.14,50.27,49.93,50.15,233412.440246756,23.47,23.5308,23.3717,23.4747,233412.4402
2009-07-23 15:55:00,50.12,50.16,50.01,50.06,460679.6107041055,23.4606,23.4793,23.4091,23.4325,460679.6107
2009-07-24 09:30:00,49.56,49.86,49.42,49.83,77840.08399914911,23.1985,23.3389,23.133,23.3249,77840.084
2009-07-24 09:35:00,49.76,49.82,49.19,49.22,106086.76268028078,23.2921,23.3202,23.0253,23.0393,106086.7627
2009-07-24 09:40:00,49.22,49.53,49.12,49.24,95952.4581152946,23.0393,23.1845,22.9925,23.0487,95952.4581
2009-07-24 09:45:00,49.24,49.3,49.1,49.1,72772.93171665602,23.0487,23.0768,22.9832,22.9832,72772.9317
2009-07-24 09:50:00,49.1,49.13,48.84,48.93,82583.80102956816,22.9832,22.9972,22.8615,22.9036,82583.801
2009-07-24 09:55:00,48.91,48.96,48.58,48.63,94982.15235907253,22.8942,22.9176,22.7398,22.7632,94982.1524
2009-07-24 10:00:00,48.64,48.71,48.47,48.68,43555.94727930227,22.7679,22.8006,22.6883,22.7866,43555.9473
2009-07-24 10:05:00,48.71,49.0,48.67,48.71,64902.67391618803,22.8006,22.9364,22.7819,22.8006,64902.6739
2009-07-24 10:10:00,48.7,48.87,48.7,48.74,21562.35013826845,22.7959,22.8755,22.7959,22.8147,21562.3501
2009-07-24 10:15:00,48.74,49.03,48.63,48.84,62962.06240374388,22.8147,22.9504,22.7632,22.8615,62962.0624
2009-07-24 10:20:00,48.88,49.0,48.73,48.98,39351.28900233992,22.8802,22.9364,22.81,22.927,39351.289
2009-07-24 10:25:00,48.96,49.31,48.96,49.31,37410.67748989576,22.9176,23.0815,22.9176,23.0815,37410.6775
2009-07-24 10:30:00,49.3,49.3,49.08,49.09,25012.326160391403,23.0768,23.0768,22.9738,22.9785,25012.3262
2009-07-24 10:35:00,49.09,49.2,48.93,49.02,27384.184675600933,22.9785,23.03,22.9036,22.9457,27384.1847
2009-07-24 10:40:00,49.03,49.21,49.03,49.2,22424.84414379919,22.9504,23.0347,22.9504,23.03,22424.8441
2009-07-24 10:45:00,49.2,49.3,49.11,49.22,36440.37173367368,23.03,23.0768,22.9879,23.0393,36440.3717
2009-07-24 10:50:00,49.22,49.22,48.91,48.95,21238.914886194423,23.0393,23.0393,22.8942,22.913,21238.9149
2009-07-24 10:55:00,48.95,48.96,48.92,48.96,8840.563556690064,22.913,22.9176,22.8989,22.9176,8840.5636
2009-07-24 11:00:00,48.96,48.99,48.84,48.98,20160.797379281,22.9176,22.9317,22.8615,22.927,20160.7974
2009-07-24 11:05:00,49.0,49.03,48.89,48.9,25227.949661774088,22.9364,22.9504,22.8849,22.8896,25227.9497
2009-07-24 11:10:00,48.9,49.07,48.89,48.99,17788.93886407147,22.8896,22.9691,22.8849,22.9317,17788.9389
2009-07-24 11:15:00,48.99,49.09,48.94,48.96,23395.149900021268,22.9317,22.9785,22.9083,22.9176,23395.1499
2009-07-24 11:20:00,48.96,49.11,48.96,49.0,16063.950853009996,22.9176,22.9879,22.9176,22.9364,16063.9509
2009-07-24 11:25:00,48.99,49.09,48.98,49.03,18543.621118910865,22.9317,22.9785,22.927,22.9504,18543.6211
2009-07-24 11:30:00,49.05,49.23,49.05,49.17,32666.9604594767,22.9598,23.044,22.9598,23.0159,32666.9605
2009-07-24 11:35:00,49.17,49.39,49.16,49.39,41507.52401616677,23.0159,23.1189,23.0113,23.1189,41507.524
2009-07-24 11:40:00,49.39,49.41,49.31,49.35,36440.37173367368,23.1189,23.1283,23.0815,23.1002,36440.3717
2009-07-24 11:45:00,49.37,49.48,49.36,49.43,19837.36212720697,23.1096,23.161,23.1049,23.1376,19837.3621
2009-07-24 11:50:00,49.42,49.46,49.36,49.36,12506.163080195702,23.133,23.1517,23.1049,23.1049,12506.1631
2009-07-24 11:55:00,49.36,49.54,49.34,49.51,31157.59594979791,23.1049,23.1891,23.0955,23.1751,31157.5959
2009-07-24 12:00:00,49.5,49.58,49.48,49.55,16171.762603701338,23.1704,23.2079,23.161,23.1938,16171.7626
2009-07-24 12:05:00,49.55,49.64,49.54,49.61,8085.881301850669,23.1938,23.2359,23.1891,23.2219,8085.8813
2009-07-24 12:10:00,49.62,49.64,49.55,49.56,19406.115124441603,23.2266,23.2359,23.1938,23.1985,19406.1151
2009-07-24 12:15:00,49.58,49.58,49.47,49.48,18651.43286960221,23.2079,23.2079,23.1564,23.161,18651.4329
2009-07-24 12:20:00,49.48,49.49,49.41,49.43,32990.39571155073,23.161,23.1657,23.1283,23.1376,32990.3957
2009-07-24 12:25:00,49.44,49.45,49.39,49.41,26737.31417145288,23.1423,23.147,23.1189,23.1283,26737.3142
2009-07-24 12:30:00,49.42,49.42,49.36,49.38,27276.37292490959,23.133,23.133,23.1049,23.1142,27276.3729
2009-07-24 12:35:00,49.37,49.38,49.32,49.37,13907.71583918315,23.1096,23.1142,23.0862,23.1096,13907.7158
2009-07-24 12:40:00,49.37,49.51,49.37,49.48,31804.466453945963,23.1096,23.1751,23.1096,23.161,31804.4665
2009-07-24 12:45:00,49.48,49.58,49.48,49.52,15309.2685981706,23.161,23.2079,23.161,23.1798,15309.2686
2009-07-24 12:50:00,49.52,49.57,49.45,49.45,19837.36212720697,23.1798,23.2032,23.147,23.147,19837.3621
2009-07-24 12:55:00,49.46,49.48,49.34,49.45,23071.714647947243,23.1517,23.161,23.0955,23.147,23071.7146
2009-07-24 13:00:00,49.46,49.49,49.41,49.48,22209.220642416505,23.1517,23.1657,23.1283,23.161,22209.2206
2009-07-24 13:05:00,49.48,49.6,49.43,49.6,21993.59714103382,23.161,23.2172,23.1376,23.2172,21993.5971
2009-07-24 13:10:00,49.59,49.64,49.59,49.61,27815.4316783663,23.2125,23.2359,23.2125,23.2219,27815.4317
2009-07-24 13:15:00,49.62,49.68,49.59,49.62,35901.31298021697,23.2266,23.2547,23.2125,23.2266,35901.313
2009-07-24 13:20:00,49.61,49.66,49.53,49.62,29863.8549415018,23.2219,23.2453,23.1845,23.2266,29863.8549
2009-07-24 13:25:00,49.62,49.63,49.6,49.6,10888.986819825568,23.2266,23.2313,23.2172,23.2172,10888.9868
2009-07-24 13:30:00,49.62,49.99,49.6,49.95,65872.97967241012,23.2266,23.3998,23.2172,23.3811,65872.9797
2009-07-24 13:35:00,49.95,49.97,49.73,49.94,36548.18348436502,23.3811,23.3904,23.2781,23.3764,36548.1835
2009-07-24 13:40:00,49.94,49.99,49.86,49.86,19837.36212720697,23.3764,23.3998,23.3389,23.3389,19837.3621
2009-07-24 13:45:00,49.86,49.9,49.84,49.85,20268.609129972345,23.3389,23.3576,23.3296,23.3342,20268.6091
2009-07-24 13:50:00,49.86,49.94,49.84,49.85,13153.033584343755,23.3389,23.3764,23.3296,23.3342,13153.0336
2009-07-24 13:55:00,49.86,49.9,49.83,49.83,11212.422071899597,23.3389,23.3576,23.3249,23.3249,11212.4221
2009-07-24 14:00:00,49.84,49.99,49.84,49.9,28031.055179748982,23.3296,23.3998,23.3296,23.3576,28031.0552
2009-07-24 14:05:00,49.91,50.08,49.89,50.07,15956.139102318652,23.3623,23.4419,23.353,23.4372,15956.1391
2009-07-24 14:10:00,50.06,50.13,50.05,50.12,15309.2685981706,23.4325,23.4653,23.4279,23.4606,15309.2686
2009-07-24 14:15:00,50.12,50.15,50.01,50.01,9918.681063603486,23.4606,23.4747,23.4091,23.4091,9918.6811
2009-07-24 14:20:00,50.01,50.01,49.79,49.8,23610.773401403952,23.4091,23.4091,23.3062,23.3108,23610.7734
2009-07-24 14:25:00,49.78,49.82,49.72,49.81,14231.151091257178,23.3015,23.3202,23.2734,23.3155,14231.1511
2009-07-24 14:30:00,49.82,49.95,49.82,49.91,11643.669074664964,23.3202,23.3811,23.3202,23.3623,11643.6691
2009-07-24 14:35:00,49.92,49.94,49.86,49.87,10673.363318442884,23.367,23.3764,23.3389,23.3436,10673.3633
2009-07-24 14:40:00,49.88,49.91,49.88,49.91,8840.563556690064,23.3483,23.3623,23.3483,23.3623,8840.5636
2009-07-24 14:45:00,49.9,50.11,49.9,50.08,26952.937672835564,23.3576,23.4559,23.3576,23.4419,26952.9377
2009-07-24 14:50:00,50.08,50.08,49.74,49.8,43232.51202722824,23.4419,23.4419,23.2828,23.3108,43232.512
2009-07-24 14:55:00,49.81,49.91,49.8,49.91,21023.29138481174,23.3155,23.3623,23.3108,23.3623,21023.2914
2009-07-24 15:00:00,49.91,50.01,49.9,49.91,26952.937672835564,23.3623,23.4091,23.3576,23.3623,26952.9377
2009-07-24 15:05:00,49.9,49.9,49.78,49.78,22640.46764518188,23.3576,23.3576,23.3015,23.3015,22640.4676
2009-07-24 15:10:00,49.77,49.85,49.77,49.85,16926.444858540734,23.2968,23.3342,23.2968,23.3342,16926.4449
2009-07-24 15:15:00,49.85,49.85,49.66,49.67,32774.77221016804,23.3342,23.3342,23.2453,23.25,32774.7722
2009-07-24 15:20:00,49.65,49.87,49.64,49.77,51210.581578387566,23.2406,23.3436,23.2359,23.2968,51210.5816
2009-07-24 15:25:00,49.76,49.87,49.76,49.78,40321.594758562,23.2921,23.3436,23.2921,23.3015,40321.5948
2009-07-24 15:30:00,49.77,49.77,49.62,49.7,60158.956885768974,23.2968,23.2968,23.2266,23.264,60158.9569
2009-07-24 15:35:00,49.69,49.81,49.68,49.71,39890.34775579663,23.2593,23.3155,23.2547,23.2687,39890.3478
2009-07-24 15:40:00,49.71,49.79,49.67,49.77,54768.369351201865,23.2687,23.3062,23.25,23.2968,54768.3694
2009-07-24 15:45:00,49.76,49.87,49.73,49.86,71263.56720697723,23.2921,23.3436,23.2781,23.3389,71263.5672
2009-07-24 15:50:00,49.86,49.89,49.79,49.85,71155.75545628589,23.3389,23.353,23.3062,23.3342,71155.7555
2009-07-24 15:55:00,49.84,49.85,49.68,49.7,203764.2088066369,23.3296,23.3342,23.2547,23.264,203764.2088
2009-07-27 11:15:00,50.31,50.4,50.3,50.36,10134.304564986172,23.5496,23.5917,23.5449,23.573,10134.3046
2009-07-27 11:20:00,50.36,50.68,50.36,50.61,52827.7578387577,23.573,23.7228,23.573,23.69,52827.7578
2009-07-27 11:25:00,50.61,50.61,50.45,50.53,37410.67748989576,23.69,23.69,23.6151,23.6525,37410.6775
2009-07-27 11:30:00,50.51,50.52,50.37,50.49,35362.254226760255,23.6432,23.6479,23.5776,23.6338,35362.2542
2009-07-27 11:35:00,50.47,50.51,50.36,50.36,11967.10432673899,23.6245,23.6432,23.573,23.573,11967.1043
2009-07-27 11:40:00,50.36,50.42,50.29,50.4,15632.703850244628,23.573,23.6011,23.5402,23.5917,15632.7039
2009-07-27 11:45:00,50.4,50.61,50.4,50.57,20376.420880663685,23.5917,23.69,23.5917,23.6713,20376.4209
2009-07-27 11:50:00,50.56,50.58,50.48,50.48,12937.41008296107,23.6666,23.6759,23.6291,23.6291,12937.4101
2009-07-27 11:55:00,50.49,50.5,50.33,50.35,22209.220642416505,23.6338,23.6385,23.5589,23.5683,22209.2206
2009-07-27 12:00:00,50.33,50.4,50.31,50.37,15524.892099553284,23.5589,23.5917,23.5496,23.5776,15524.8921
2009-07-27 12:05:00,50.38,50.42,50.31,50.41,10134.304564986172,23.5823,23.6011,23.5496,23.5964,10134.3046
2009-07-27 12:10:00,50.41,50.47,50.4,50.46,9595.24581152946,23.5964,23.6245,23.5917,23.6198,9595.2458
2009-07-27 12:15:00,50.48,50.67,50.48,50.66,23610.773401403952,23.6291,23.7181,23.6291,23.7134,23610.7734
2009-07-27 12:20:00,50.66,50.71,50.54,50.68,24688.89090831737,23.7134,23.7368,23.6572,23.7228,24688.8909
2009-07-27 12:25:00,50.67,50.67,50.56,50.62,14662.398094022548,23.7181,23.7181,23.6666,23.6947,14662.3981
2009-07-27 12:30:00,50.62,50.63,50.46,50.5,14338.96284194852,23.6947,23.6994,23.6198,23.6385,14338.9628
2009-07-27 12:35:00,50.54,50.7,50.53,50.7,15417.080348861942,23.6572,23.7321,23.6525,23.7321,15417.0803
2009-07-27 12:40:00,50.68,50.72,50.56,50.56,18651.43286960221,23.7228,23.7415,23.6666,23.6666,18651.4329
2009-07-27 12:45:00,50.57,50.58,50.42,50.5,18651.43286960221,23.6713,23.6759,23.6011,23.6385,18651.4329
2009-07-27 12:50:00,50.49,50.64,50.42,50.42,29432.60793873644,23.6338,23.704,23.6011,23.6011,29432.6079
2009-07-27 12:55:00,50.42,50.55,50.41,50.54,10026.49281429483,23.6011,23.6619,23.5964,23.6572,10026.4928
2009-07-27 13:00:00,50.54,50.59,50.47,50.49,10781.175069134226,23.6572,23.6806,23.6245,23.6338,10781.1751
2009-07-27 13:05:00,50.5,50.57,50.45,50.45,9595.24581152946,23.6385,23.6713,23.6151,23.6151,9595.2458
2009-07-27 13:10:00,50.44,50.44,50.3,50.42,29109.17268666241,23.6104,23.6104,23.5449,23.6011,29109.1727
2009-07-27 13:15:00,50.41,50.42,50.28,50.3,19190.49162305892,23.5964,23.6011,23.5355,23.5449,19190.4916
2009-07-27 13:20:00,50.29,50.31,50.18,50.29,16387.38610508402,23.5402,23.5496,23.4887,23.5402,16387.3861
2009-07-27 13:25:00,50.29,50.3,50.2,50.3,17465.503611997443,23.5402,23.5449,23.4981,23.5449,17465.5036
2009-07-27 13:30:00,50.3,50.32,50.2,50.25,15848.327351627311,23.5449,23.5542,23.4981,23.5215,15848.3274
2009-07-27 13:35:00,50.26,50.38,50.26,50.36,12290.539578813015,23.5262,23.5823,23.5262,23.573,12290.5396
2009-07-27 13:40:00,50.35,50.42,50.26,50.29,15309.2685981706,23.5683,23.6011,23.5262,23.5402,15309.2686
2009-07-27 13:45:00,50.29,50.46,50.25,50.42,22101.40889172516,23.5402,23.6198,23.5215,23.6011,22101.4089
2009-07-27 13:50:00,50.42,50.54,50.42,50.48,17034.256609232074,23.6011,23.6572,23.6011,23.6291,17034.2566
2009-07-27 13:55:00,50.49,50.55,50.48,50.55,33206.01921293341,23.6338,23.6619,23.6291,23.6619,33206.0192
2009-07-27 14:00:00,50.54,50.63,50.48,50.49,92610.293843863,23.6572,23.6994,23.6291,23.6338,92610.2938
2009-07-27 14:05:00,50.5,50.57,50.5,50.55,9703.057562220802,23.6385,23.6713,23.6385,23.6619,9703.0576
2009-07-27 14:10:00,50.56,50.59,50.5,50.53,11104.610321208253,23.6666,23.6806,23.6385,23.6525,11104.6103
2009-07-27 14:15:00,50.53,50.72,50.45,50.7,46466.86454796851,23.6525,23.7415,23.6151,23.7321,46466.8645
2009-07-27 14:20:00,50.7,50.72,50.63,50.63,18759.24462029355,23.7321,23.7415,23.6994,23.6994,18759.2446
2009-07-27 14:25:00,50.66,50.69,50.59,50.69,26090.443667304826,23.7134,23.7274,23.6806,23.7274,26090.4437
2009-07-27 14:30:00,50.69,50.7,50.61,50.63,9595.24581152946,23.7274,23.7321,23.69,23.6994,9595.2458
2009-07-27 14:35:00,50.64,50.78,50.64,50.76,26737.31417145288,23.704,23.7696,23.704,23.7602,26737.3142
2009-07-27 14:40:00,50.76,50.91,50.73,50.91,22640.46764518188,23.7602,23.8304,23.7462,23.8304,22640.4676
2009-07-27 14:45:00,50.91,51.01,50.87,50.92,50240.27582216549,23.8304,23.8772,23.8117,23.8351,50240.2758
2009-07-27 14:50:00,50.93,51.1,50.87,51.04,54983.99285258455,23.8398,23.9194,23.8117,23.8913,54983.9929
2009-07-27 14:55:00,51.04,51.09,51.01,51.07,35901.31298021697,23.8913,23.9147,23.8772,23.9053,35901.313
2009-07-27 15:00:00,51.07,51.14,50.93,50.93,50024.65232078281,23.9053,23.9381,23.8398,23.8398,50024.6523
2009-07-27 15:05:00,50.93,50.95,50.83,50.88,41938.77101893214,23.8398,23.8491,23.793,23.8164,41938.771
2009-07-27 15:10:00,50.88,50.94,50.84,50.91,17249.88011061476,23.8164,23.8445,23.7976,23.8304,17249.8801
2009-07-27 15:15:00,50.92,50.93,50.64,50.64,41830.9592682408,23.8351,23.8398,23.704,23.704,41830.9593
2009-07-27 15:20:00,50.64,50.7,50.51,50.52,44095.00603275898,23.704,23.7321,23.6432,23.6479,44095.006
2009-07-27 15:25:00,50.51,50.76,50.5,50.7,75683.84898532226,23.6432,23.7602,23.6385,23.7321,75683.849
2009-07-27 15:30:00,50.71,50.71,50.51,50.52,34499.76022122952,23.7368,23.7368,23.6432,23.6479,34499.7602
2009-07-27 15:35:00,50.52,50.57,50.46,50.53,74713.54322910018,23.6479,23.6713,23.6198,23.6525,74713.5432
2009-07-27 15:40:00,50.52,50.58,50.46,50.53,81505.68352265474,23.6479,23.6759,23.6198,23.6525,81505.6835
2009-07-27 15:45:00,50.53,50.54,50.29,50.35,109644.55045309509,23.6525,23.6572,23.5402,23.5683,109644.5505
2009-07-27 15:50:00,50.34,50.63,50.32,50.58,112771.091223144,23.5636,23.6994,23.5542,23.6759,112771.0912
2009-07-27 15:55:00,50.58,51.11,50.58,51.01,327424.28684960643,23.6759,23.924,23.6759,23.8772,327424.2868
2009-07-28 09:30:00,50.67,50.74,50.39,50.44,43340.323777919584,23.7181,23.7508,23.587,23.6104,43340.3238
2009-07-28 09:35:00,50.44,50.69,50.43,50.52,78055.70750053179,23.6104,23.7274,23.6057,23.6479,78055.7075
2009-07-28 09:40:00,50.53,50.65,50.36,50.37,46143.429295894486,23.6525,23.7087,23.573,23.5776,46143.4293
2009-07-28 09:45:00,50.4,50.5,50.25,50.48,56385.54561157199,23.5917,23.6385,23.5215,23.6291,56385.5456
2009-07-28 09:50:00,50.5,50.5,50.19,50.24,41399.71226547543,23.6385,23.6385,23.4934,23.5168,41399.7123
2009-07-28 09:55:00,50.24,50.33,50.1,50.28,50563.71107423952,23.5168,23.5589,23.4513,23.5355,50563.7111
2009-07-28 10:00:00,50.24,50.28,49.99,50.2,67166.72068070622,23.5168,23.5355,23.3998,23.4981,67166.7207
2009-07-28 10:05:00,50.2,50.21,50.13,50.17,47544.98205488193,23.4981,23.5028,23.4653,23.484,47544.9821
2009-07-28 10:10:00,50.17,50.24,50.0,50.12,39890.34775579663,23.484,23.5168,23.4045,23.4606,39890.3478
2009-07-28 10:15:00,50.11,50.11,49.79,49.99,62746.43890236119,23.4559,23.4559,23.3062,23.3998,62746.4389
2009-07-28 10:20:00,50.0,50.12,49.92,50.08,29971.666692193143,23.4045,23.4606,23.367,23.4419,29971.6667
2009-07-28 10:25:00,50.06,50.27,50.06,50.27,42585.64152308019,23.4325,23.5308,23.4325,23.5308,42585.6415
2009-07-28 10:30:00,50.27,50.38,50.18,50.32,38380.98324611784,23.5308,23.5823,23.4887,23.5542,38380.9832
2009-07-28 10:35:00,50.32,50.33,50.25,50.29,27060.749423526904,23.5542,23.5589,23.5215,23.5402,27060.7494
2009-07-28 10:40:00,50.29,50.45,50.26,50.44,27276.37292490959,23.5402,23.6151,23.5262,23.6104,27276.3729
2009-07-28 10:45:00,50.45,50.47,50.35,50.45,26629.50242076153,23.6151,23.6245,23.5683,23.6151,26629.5024
2009-07-28 10:50:00,50.45,50.49,50.39,50.46,15309.2685981706,23.6151,23.6338,23.587,23.6198,15309.2686
2009-07-28 10:55:00,50.45,50.45,50.35,50.37,22856.09114656456,23.6151,23.6151,23.5683,23.5776,22856.0911
2009-07-28 11:00:00,50.36,50.36,50.18,50.18,23826.39690278664,23.573,23.573,23.4887,23.4887,23826.3969
2009-07-28 11:05:00,50.18,50.22,50.11,50.12,29756.043190810466,23.4887,23.5074,23.4559,23.4606,29756.0432
2009-07-28 11:10:00,50.13,50.13,49.98,50.05,25767.0084152308,23.4653,23.4653,23.3951,23.4279,25767.0084
2009-07-28 11:15:00,50.05,50.17,50.0,50.16,18651.43286960221,23.4279,23.484,23.4045,23.4793,18651.4329
2009-07-28 11:20:00,50.13,50.22,50.12,50.16,14662.398094022548,23.4653,23.5074,23.4606,23.4793,14662.3981
2009-07-28 11:25:00,50.16,50.21,49.95,50.01,28031.055179748982,23.4793,23.5028,23.3811,23.4091,28031.0552
2009-07-28 11:30:00,50.01,50.05,49.96,49.99,28246.67868113167,23.4091,23.4279,23.3857,23.3998,28246.6787
2009-07-28 11:35:00,49.99,50.04,49.83,50.03,60482.392137843,23.3998,23.4232,23.3249,23.4185,60482.3921
2009-07-28 11:40:00,50.04,50.19,50.03,50.17,32127.90170601999,23.4232,23.4934,23.4185,23.484,32127.9017
2009-07-28 11:45:00,50.17,50.28,50.17,50.25,20807.66788342905,23.484,23.5355,23.484,23.5215,20807.6679
2009-07-28 11:50:00,50.25,50.25,50.12,50.13,27384.184675600933,23.5215,23.5215,23.4606,23.4653,27384.1847
2009-07-28 11:55:00,50.13,50.2,50.11,50.18,19621.738625824288,23.4653,23.4981,23.4559,23.4887,19621.7386
2009-07-28 12:00:00,50.18,50.18,50.02,50.04,22748.27939587321,23.4887,23.4887,23.4138,23.4232,22748.2794
2009-07-28 12:05:00,50.04,50.17,49.97,50.17,16171.762603701338,23.4232,23.484,23.3904,23.484,16171.7626
2009-07-28 12:10:00,50.18,50.23,50.16,50.18,16279.57435439268,23.4887,23.5121,23.4793,23.4887,16279.5744
2009-07-28 12:15:00,50.16,50.17,50.08,50.09,5174.964033184428,23.4793,23.484,23.4419,23.4466,5174.964
2009-07-28 12:20:00,50.08,50.09,49.93,49.97,13692.092337800466,23.4419,23.4466,23.3717,23.3904,13692.0923
2009-07-28 12:25:00,49.97,50.01,49.97,50.01,9271.810559455433,23.3904,23.4091,23.3904,23.4091,9271.8106
2009-07-28 12:30:00,49.99,49.99,49.88,49.88,23718.585152095297,23.3998,23.3998,23.3483,23.3483,23718.5852
2009-07-28 12:35:00,49.88,49.99,49.86,49.98,23934.20865347798,23.3483,23.3998,23.3389,23.3951,23934.2087
2009-07-28 12:40:00,49.98,49.99,49.96,49.98,8732.751805998721,23.3951,23.3998,23.3857,23.3951,8732.7518
2009-07-28 12:45:00,49.97,49.97,49.79,49.79,32451.336958094016,23.3904,23.3904,23.3062,23.3062,32451.337
2009-07-28 12:50:00,49.79,49.82,49.73,49.79,34931.007223994886,23.3062,23.3202,23.2781,23.3062,34931.0072
2009-07-28 12:55:00,49.79,49.84,49.73,49.83,17681.127113380127,23.3062,23.3296,23.2781,23.3249,17681.1271
2009-07-28 13:00:00,49.83,49.86,49.73,49.74,17788.93886407147,23.3249,23.3389,23.2781,23.2828,17788.9389
2009-07-28 13:05:00,49.73,49.82,49.72,49.81,16603.009606466705,23.2781,23.3202,23.2734,23.3155,16603.0096
2009-07-28 13:10:00,49.82,50.07,49.82,49.98,30295.10194426717,23.3202,23.4372,23.3202,23.3951,30295.1019
2009-07-28 13:15:00,49.99,50.02,49.94,49.94,11535.857323973622,23.3998,23.4138,23.3764,23.3764,11535.8573
2009-07-28 13:20:00,49.95,50.12,49.94,50.12,20268.609129972345,23.3811,23.4606,23.3764,23.4606,20268.6091
2009-07-28 13:25:00,50.14,50.31,50.14,50.15,44957.50003828972,23.47,23.5496,23.47,23.4747,44957.5
2009-07-28 13:30:00,50.17,50.26,50.11,50.12,30187.29019357583,23.484,23.5262,23.4559,23.4606,30187.2902
2009-07-28 13:35:00,50.12,50.2,50.12,50.16,17357.691861306103,23.4606,23.4981,23.4606,23.4793,17357.6919
2009-07-28 13:40:00,50.17,50.21,50.13,50.17,32451.336958094016,23.484,23.5028,23.4653,23.484,32451.337
2009-07-28 13:45:00,50.17,50.24,50.16,50.19,12398.35132950436,23.484,23.5168,23.4793,23.4934,12398.3513
2009-07-28 13:50:00,50.19,50.34,50.18,50.34,26413.87891937885,23.4934,23.5636,23.4887,23.5636,26413.8789
2009-07-28 13:55:00,50.31,50.48,50.29,50.37,44634.06478621569,23.5496,23.6291,23.5402,23.5776,44634.0648
2009-07-28 14:00:00,50.34,50.41,50.23,50.41,33745.07796639013,23.5636,23.5964,23.5121,23.5964,33745.078
2009-07-28 14:05:00,50.41,50.47,50.32,50.46,26198.255417996166,23.5964,23.6245,23.5542,23.6198,26198.2554
2009-07-28 14:10:00,50.46,50.5,50.35,50.43,37302.86573920442,23.6198,23.6385,23.5683,23.6057,37302.8657
2009-07-28 14:15:00,50.44,50.52,50.41,50.48,32451.336958094016,23.6104,23.6479,23.5964,23.6291,32451.337
2009-07-28 14:20:00,50.49,50.53,50.43,50.52,36332.55998298234,23.6338,23.6525,23.6057,23.6479,36332.56
2009-07-28 14:25:00,50.53,50.73,50.48,50.61,159992.6380259519,23.6525,23.7462,23.6291,23.69,159992.638
2009-07-28 14:30:00,50.62,50.85,50.62,50.82,85171.28304616037,23.6947,23.8023,23.6947,23.7883,85171.283
2009-07-28 14:35:00,50.82,50.86,50.72,50.83,39998.15950648797,23.7883,23.807,23.7415,23.793,39998.1595
2009-07-28 14:40:00,50.85,51.03,50.74,50.77,105224.26867475004,23.8023,23.8866,23.7508,23.7649,105224.2687
2009-07-28 14:45:00,50.76,50.81,50.7,50.7,23502.96165071261,23.7602,23.7836,23.7321,23.7321,23502.9617
2009-07-28 14:50:00,50.7,50.7,50.44,50.46,57032.41611572005,23.7321,23.7321,23.6104,23.6198,57032.4161
2009-07-28 14:55:00,50.44,50.49,50.37,50.39,39027.853750265895,23.6104,23.6338,23.5776,23.587,39027.8538
2009-07-28 15:00:00,50.39,50.46,50.35,50.39,45065.31178898106,23.587,23.6198,23.5683,23.587,45065.3118
2009-07-28 15:05:00,50.4,50.51,50.39,50.43,41184.08876409274,23.5917,23.6432,23.587,23.6057,41184.0888
2009-07-28 15:10:00,50.42,50.58,50.39,50.58,34607.571971920865,23.6011,23.6759,23.587,23.6759,34607.572
2009-07-28 15:15:00,50.56,50.63,50.42,50.42,42262.206271006165,23.6666,23.6994,23.6011,23.6011,42262.2063
2009-07-28 15:20:00,50.41,50.55,50.36,50.45,44849.68828759838,23.5964,23.6619,23.573,23.6151,44849.6883
2009-07-28 15:25:00,50.45,50.54,50.39,50.5,27599.808176983617,23.6151,23.6572,23.587,23.6385,27599.8082
2009-07-28 15:30:00,50.51,50.66,50.48,50.66,71910.43771112528,23.6432,23.7134,23.6291,23.7134,71910.4377
2009-07-28 15:35:00,50.66,50.67,50.45,50.47,60158.956885768974,23.7134,23.7181,23.6151,23.6245,60158.9569
2009-07-28 15:40:00,50.48,50.72,50.44,50.65,75899.47248670494,23.6291,23.7415,23.6104,23.7087,75899.4725
2009-07-28 15:45:00,50.64,50.77,50.64,50.74,103822.7159157626,23.704,23.7649,23.704,23.7508,103822.7159
2009-07-28 15:50:00,50.74,50.83,50.69,50.73,95305.58761114656,23.7508,23.793,23.7274,23.7462,95305.5876
2009-07-28 15:55:00,50.72,50.8,50.4,50.57,305215.0662071899,23.7415,23.7789,23.5917,23.6713,305215.0662
2009-07-29 09:30:00,49.93,50.55,49.93,50.29,86572.83580514783,23.3717,23.6619,23.3717,23.5402,86572.8358
2009-07-29 09:35:00,50.3,50.37,50.2,50.27,61776.13314613911,23.5449,23.5776,23.4981,23.5308,61776.1331
2009-07-29 09:40:00,50.24,50.47,50.21,50.38,77408.83699638373,23.5168,23.6245,23.5028,23.5823,77408.837
2009-07-29 09:45:00,50.38,50.58,50.28,50.28,44202.81778345032,23.5823,23.6759,23.5355,23.5355,44202.8178
2009-07-29 09:50:00,50.3,50.34,50.22,50.23,27923.24342905764,23.5449,23.5636,23.5074,23.5121,27923.2434
2009-07-29 09:55:00,50.23,50.52,50.2,50.45,38920.04199957456,23.5121,23.6479,23.4981,23.6151,38920.042
2009-07-29 10:00:00,50.45,50.56,50.4,50.48,37949.73624335247,23.6151,23.6666,23.5917,23.6291,37949.7362
2009-07-29 10:05:00,50.49,50.75,50.49,50.59,71587.00245905125,23.6338,23.7555,23.6338,23.6806,71587.0025
2009-07-29 10:10:00,50.61,50.72,50.57,50.72,39135.66550095724,23.69,23.7415,23.6713,23.7415,39135.6655
2009-07-29 10:15:00,50.72,50.74,50.48,50.48,44849.68828759838,23.7415,23.7508,23.6291,23.6291,44849.6883
2009-07-29 10:20:00,50.49,50.58,50.37,50.52,26413.87891937885,23.6338,23.6759,23.5776,23.6479,26413.8789
2009-07-29 10:25:00,50.52,50.67,50.46,50.6,19082.67987236758,23.6479,23.7181,23.6198,23.6853,19082.6799
2009-07-29 10:30:00,50.61,50.62,50.39,50.58,26306.06716868751,23.69,23.6947,23.587,23.6759,26306.0672
2009-07-29 10:35:00,50.55,50.55,50.4,50.43,21670.161888959792,23.6619,23.6619,23.5917,23.6057,21670.1619
2009-07-29 10:40:00,50.43,50.52,50.38,50.4,20807.66788342905,23.6057,23.6479,23.5823,23.5917,20807.6679
2009-07-29 10:45:00,50.41,50.62,50.34,50.58,21023.29138481174,23.5964,23.6947,23.5636,23.6759,21023.2914
2009-07-29 10:50:00,50.57,50.66,50.5,50.58,21670.161888959792,23.6713,23.7134,23.6385,23.6759,21670.1619
2009-07-29 10:55:00,50.56,50.58,50.25,50.25,42585.64152308019,23.6666,23.6759,23.5215,23.5215,42585.6415
2009-07-29 11:00:00,50.28,50.37,50.18,50.29,46898.11155073388,23.5355,23.5776,23.4887,23.5402,46898.1116
2009-07-29 11:05:00,50.29,50.45,50.29,50.45,22101.40889172516,23.5402,23.6151,23.5402,23.6151,22101.4089
2009-07-29 11:10:00,50.45,50.52,50.22,50.24,19837.36212720697,23.6151,23.6479,23.5074,23.5168,19837.3621
2009-07-29 11:15:00,50.23,50.38,50.22,50.36,32127.90170601999,23.5121,23.5823,23.5074,23.573,32127.9017
2009-07-29 11:20:00,50.37,50.41,50.18,50.22,26413.87891937885,23.5776,23.5964,23.4887,23.5074,26413.8789
2009-07-29 11:25:00,50.21,50.23,50.18,50.21,12613.974830887044,23.5028,23.5121,23.4887,23.5028,12613.9748
2009-07-29 11:30:00,50.22,50.37,50.2,50.34,19729.55037651563,23.5074,23.5776,23.4981,23.5636,19729.5504
2009-07-29 11:35:00,50.35,50.35,50.23,50.24,15093.645096787915,23.5683,23.5683,23.5121,23.5168,15093.6451
2009-07-29 11:40:00,50.26,50.33,50.15,50.27,31912.278204637307,23.5262,23.5589,23.4747,23.5308,31912.2782
2009-07-29 11:45:00,50.28,50.41,50.27,50.37,20376.420880663685,23.5355,23.5964,23.5308,23.5776,20376.4209
2009-07-29 11:50:00,50.37,50.38,50.33,50.38,16171.762603701338,23.5776,23.5823,23.5589,23.5823,16171.7626
2009-07-29 11:55:00,50.38,50.56,50.37,50.5,23502.96165071261,23.5823,23.6666,23.5776,23.6385,23502.9617
2009-07-29 12:00:00,50.49,50.63,50.48,50.63,20268.609129972345,23.6338,23.6994,23.6291,23.6994,20268.6091
2009-07-29 12:05:00,50.63,50.7,50.55,50.6,17465.503611997443,23.6994,23.7321,23.6619,23.6853,17465.5036
2009-07-29 12:10:00,50.6,50.61,50.53,50.54,9056.187058072748,23.6853,23.69,23.6525,23.6572,9056.1871
2009-07-29 12:15:00,50.53,50.53,50.4,50.49,24365.45565624335,23.6525,23.6525,23.5917,23.6338,24365.4557
2009-07-29 12:20:00,50.49,50.53,50.41,50.53,21670.161888959792,23.6338,23.6525,23.5964,23.6525,21670.1619
2009-07-29 12:25:00,50.52,50.61,50.5,50.57,14878.021595405233,23.6479,23.69,23.6385,23.6713,14878.0216
2009-07-29 12:30:00,50.58,50.61,50.56,50.6,7546.822548393958,23.6759,23.69,23.6666,23.6853,7546.8225
2009-07-29 12:35:00,50.58,50.7,50.58,50.65,39243.477251648575,23.6759,23.7321,23.6759,23.7087,39243.4773
2009-07-29 12:40:00,50.64,50.66,50.54,50.57,21885.78539034248,23.704,23.7134,23.6572,23.6713,21885.7854
2009-07-29 12:45:00,50.57,50.6,50.55,50.59,12290.539578813015,23.6713,23.6853,23.6619,23.6806,12290.5396
2009-07-29 12:50:00,50.6,50.64,50.53,50.6,27276.37292490959,23.6853,23.704,23.6525,23.6853,27276.3729
2009-07-29 12:55:00,50.59,50.59,50.53,50.54,14015.527589874491,23.6806,23.6806,23.6525,23.6572,14015.5276
2009-07-29 13:00:00,50.52,50.53,50.21,50.34,92071.23509040628,23.6479,23.6525,23.5028,23.5636,92071.2351
2009-07-29 13:05:00,50.36,50.48,50.24,50.26,40429.40650925334,23.573,23.6291,23.5168,23.5262,40429.4065
2009-07-29 13:10:00,50.26,50.39,50.2,50.2,69215.14394384173,23.5262,23.587,23.4981,23.4981,69215.1439
2009-07-29 13:15:00,50.2,50.21,50.07,50.1,54552.74584981918,23.4981,23.5028,23.4372,23.4513,54552.7458
2009-07-29 13:20:00,50.11,50.11,49.96,49.99,41830.9592682408,23.4559,23.4559,23.3857,23.3998,41830.9593
2009-07-29 13:25:00,50.0,50.0,49.8,49.91,45280.93529036375,23.4045,23.4045,23.3108,23.3623,45280.9353
2009-07-29 13:30:00,49.92,49.92,49.79,49.81,28785.73743458838,23.367,23.367,23.3062,23.3155,28785.7374
2009-07-29 13:35:00,49.81,49.9,49.81,49.89,20052.98562858966,23.3155,23.3576,23.3155,23.353,20052.9856
2009-07-29 13:40:00,49.89,49.91,49.85,49.86,23934.20865347798,23.353,23.3623,23.3342,23.3389,23934.2087
2009-07-29 13:45:00,49.86,49.91,49.85,49.89,12182.727828121677,23.3389,23.3623,23.3342,23.353,12182.7278
2009-07-29 13:50:00,49.9,49.9,49.84,49.84,15848.327351627311,23.3576,23.3576,23.3296,23.3296,15848.3274
2009-07-29 13:55:00,49.84,49.88,49.76,49.86,21346.726636885767,23.3296,23.3483,23.2921,23.3389,21346.7266
2009-07-29 14:00:00,49.88,49.92,49.73,49.73,36871.61873643905,23.3483,23.367,23.2781,23.2781,36871.6187
2009-07-29 14:05:00,49.75,49.75,49.56,49.6,46574.676298659855,23.2874,23.2874,23.1985,23.2172,46574.6763
2009-07-29 14:10:00,49.6,49.64,49.5,49.5,54660.55760051052,23.2172,23.2359,23.1704,23.1704,54660.5576
2009-07-29 14:15:00,49.51,49.64,49.48,49.51,38273.1714954265,23.1751,23.2359,23.161,23.1751,38273.1715
2009-07-29 14:20:00,49.53,49.54,49.45,49.5,34176.324969155496,23.1845,23.1891,23.147,23.1704,34176.325
2009-07-29 14:25:00,49.5,49.75,49.48,49.66,54768.369351201865,23.1704,23.2874,23.161,23.2453,54768.3694
2009-07-29 14:30:00,49.68,49.7,49.62,49.65,21993.59714103382,23.2547,23.264,23.2266,23.2406,21993.5971
2009-07-29 14:35:00,49.65,49.7,49.59,49.7,30079.478442884487,23.2406,23.264,23.2125,23.264,30079.4784
2009-07-29 14:40:00,49.7,49.77,49.62,49.62,34176.324969155496,23.264,23.2968,23.2266,23.2266,34176.325
2009-07-29 14:45:00,49.63,49.73,49.61,49.65,21131.103135503083,23.2313,23.2781,23.2219,23.2406,21131.1031
2009-07-29 14:50:00,49.64,49.69,49.6,49.67,20268.609129972345,23.2359,23.2593,23.2172,23.25,20268.6091
2009-07-29 14:55:00,49.67,49.68,49.6,49.64,24581.079157626034,23.25,23.2547,23.2172,23.2359,24581.0792
2009-07-29 15:00:00,49.6,49.82,49.6,49.82,22640.46764518188,23.2172,23.3202,23.2172,23.3202,22640.4676
2009-07-29 15:05:00,49.82,49.86,49.69,49.75,21023.29138481174,23.3202,23.3389,23.2593,23.2874,21023.2914
2009-07-29 15:10:00,49.75,49.91,49.75,49.82,28354.49043182301,23.2874,23.3623,23.2874,23.3202,28354.4904
2009-07-29 15:15:00,49.82,49.82,49.73,49.82,14770.209844713889,23.3202,23.3202,23.2781,23.3202,14770.2098
2009-07-29 15:20:00,49.82,49.95,49.8,49.86,43016.88852584556,23.3202,23.3811,23.3108,23.3389,43016.8885
2009-07-29 15:25:00,49.86,49.98,49.85,49.95,30187.29019357583,23.3389,23.3951,23.3342,23.3811,30187.2902
2009-07-29 15:30:00,49.95,50.04,49.92,50.0,34068.51321846415,23.3811,23.4232,23.367,23.4045,34068.5132
2009-07-29 15:35:00,50.02,50.37,50.02,50.33,87543.1415613699,23.4138,23.5776,23.4138,23.5589,87543.1416
2009-07-29 15:40:00,50.33,50.36,50.21,50.23,94874.3406083812,23.5589,23.573,23.5028,23.5121,94874.3406
2009-07-29 15:45:00,50.24,50.44,50.21,50.32,115897.63199319292,23.5168,23.6104,23.5028,23.5542,115897.632
2009-07-29 15:50:00,50.32,50.32,50.11,50.16,111261.7267134652,23.5542,23.5542,23.4559,23.4793,111261.7267
2009-07-29 15:55:00,50.14,50.23,50.09,50.2,261982.55417996168,23.47,23.5121,23.4466,23.4981,261982.5542
2009-07-30 09:30:00,50.79,51.19,50.64,50.98,61237.0743926824,23.7742,23.9615,23.704,23.8632,61237.0744
2009-07-30 09:35:00,51.0,51.64,51.0,51.62,87435.32981067857,23.8725,24.1721,23.8725,24.1628,87435.3298
2009-07-30 09:40:00,51.56,51.6,51.29,51.48,57355.85136779408,24.1347,24.1534,24.0083,24.0972,57355.8514
2009-07-30 09:45:00,51.44,51.48,51.2,51.27,51534.0168304616,24.0785,24.0972,23.9662,23.9989,51534.0168
2009-07-30 09:50:00,51.27,51.49,51.27,51.39,61129.26264199106,23.9989,24.1019,23.9989,24.0551,61129.2626
2009-07-30 09:55:00,51.39,51.81,51.39,51.73,101450.85740055304,24.0551,24.2517,24.0551,24.2142,101450.8574
2009-07-30 10:00:00,51.68,51.96,51.67,51.86,109321.11520102104,24.1908,24.3219,24.1862,24.2751,109321.1152
2009-07-30 10:05:00,51.85,52.17,51.82,52.16,81182.24827058072,24.2704,24.4202,24.2564,24.4155,81182.2483
2009-07-30 10:10:00,52.17,52.28,52.08,52.1,49162.15831525207,24.4202,24.4717,24.3781,24.3874,49162.1583
2009-07-30 10:15:00,52.12,52.41,52.09,52.38,70293.26145075515,24.3968,24.5325,24.3828,24.5185,70293.2615
2009-07-30 10:20:00,52.38,52.44,52.13,52.2,54229.31059774515,24.5185,24.5466,24.4015,24.4343,54229.3106
2009-07-30 10:25:00,52.2,52.24,51.98,52.06,64471.42691342266,24.4343,24.453,24.3313,24.3687,64471.4269
2009-07-30 10:30:00,52.06,52.28,52.05,52.26,39566.91250372261,24.3687,24.4717,24.364,24.4623,39566.9125
2009-07-30 10:35:00,52.27,52.43,52.21,52.4,40429.40650925334,24.467,24.5419,24.4389,24.5279,40429.4065
2009-07-30 10:40:00,52.42,52.62,52.41,52.59,59727.709883003605,24.5372,24.6308,24.5325,24.6168,59727.7099
2009-07-30 10:45:00,52.59,52.78,52.59,52.74,34391.94847053818,24.6168,24.7057,24.6168,24.687,34391.9485
2009-07-30 10:50:00,52.73,52.87,52.7,52.85,68891.7086917677,24.6823,24.7479,24.6683,24.7385,68891.7087
2009-07-30 10:55:00,52.86,53.16,52.86,53.15,104146.1511678366,24.7432,24.8836,24.7432,24.8789,104146.1512
2009-07-30 11:00:00,53.15,53.39,53.15,53.19,156866.09725590298,24.8789,24.9913,24.8789,24.8977,156866.0973
2009-07-30 11:05:00,53.19,53.35,52.93,52.97,121396.03127845138,24.8977,24.9726,24.776,24.7947,121396.0313
2009-07-30 11:10:00,52.97,53.02,52.82,52.85,67705.77943416293,24.7947,24.8181,24.7245,24.7385,67705.7794
2009-07-30 11:15:00,52.85,52.86,52.69,52.73,59619.89813231226,24.7385,24.7432,24.6636,24.6823,59619.8981
2009-07-30 11:20:00,52.71,52.74,52.64,52.68,50132.46407147415,24.673,24.687,24.6402,24.6589,50132.4641
2009-07-30 11:25:00,52.68,52.7,52.58,52.68,23934.20865347798,24.6589,24.6683,24.6121,24.6589,23934.2087
2009-07-30 11:30:00,52.68,52.73,52.66,52.67,31049.78419910657,24.6589,24.6823,24.6496,24.6543,31049.7842
2009-07-30 11:35:00,52.67,52.72,52.58,52.58,38165.35974473516,24.6543,24.6777,24.6121,24.6121,38165.3597
2009-07-30 11:40:00,52.56,52.56,52.18,52.2,72126.06121250796,24.6028,24.6028,24.4249,24.4343,72126.0612
2009-07-30 11:45:00,52.21,52.33,52.13,52.17,57679.2866198681,24.4389,24.4951,24.4015,24.4202,57679.2866
2009-07-30 11:50:00,52.14,52.16,51.83,51.83,39890.34775579663,24.4062,24.4155,24.2611,24.2611,39890.3478
2009-07-30 11:55:00,51.82,51.95,51.82,51.89,31373.2194511806,24.2564,24.3172,24.2564,24.2891,31373.2195
2009-07-30 12:00:00,51.91,51.94,51.79,51.85,46359.05279727717,24.2985,24.3125,24.2423,24.2704,46359.0528
2009-07-30 12:05:00,51.89,51.95,51.85,51.87,73419.80222080408,24.2891,24.3172,24.2704,24.2798,73419.8022
2009-07-30 12:10:00,51.88,51.91,51.86,51.91,9487.434060838115,24.2845,24.2985,24.2751,24.2985,9487.4341
2009-07-30 12:15:00,51.93,51.99,51.89,51.91,21670.161888959792,24.3079,24.336,24.2891,24.2985,21670.1619
2009-07-30 12:20:00,51.93,51.93,51.83,51.91,14878.021595405233,24.3079,24.3079,24.2611,24.2985,14878.0216
2009-07-30 12:25:00,51.91,51.99,51.91,51.94,35362.254226760255,24.2985,24.336,24.2985,24.3125,35362.2542
2009-07-30 12:30:00,51.95,52.16,51.95,52.13,32774.77221016804,24.3172,24.4155,24.3172,24.4015,32774.7722
2009-07-30 12:35:00,52.12,52.17,52.08,52.16,19406.115124441603,24.3968,24.4202,24.3781,24.4155,19406.1151
2009-07-30 12:40:00,52.14,52.24,52.1,52.12,16710.82135715805,24.4062,24.453,24.3874,24.3968,16710.8214
2009-07-30 12:45:00,52.11,52.2,52.11,52.16,13799.904088491809,24.3921,24.4343,24.3921,24.4155,13799.9041
2009-07-30 12:50:00,52.16,52.16,52.09,52.13,11104.610321208253,24.4155,24.4155,24.3828,24.4015,11104.6103
2009-07-30 12:55:00,52.13,52.14,52.02,52.1,21562.35013826845,24.4015,24.4062,24.35,24.3874,21562.3501
2009-07-30 13:00:00,52.1,52.41,52.03,52.21,45819.99404382046,24.3874,24.5325,24.3547,24.4389,45819.994
2009-07-30 13:05:00,52.18,52.27,52.12,52.19,20376.420880663685,24.4249,24.467,24.3968,24.4296,20376.4209
2009-07-30 13:10:00,52.21,52.22,52.04,52.04,7546.822548393958,24.4389,24.4436,24.3594,24.3594,7546.8225
2009-07-30 13:15:00,52.04,52.15,52.01,52.12,10673.363318442884,24.3594,24.4108,24.3453,24.3968,10673.3633
2009-07-30 13:20:00,52.12,52.21,52.12,52.17,11535.857323973622,24.3968,24.4389,24.3968,24.4202,11535.8573
2009-07-30 13:25:00,52.17,52.29,52.17,52.21,14662.398094022548,24.4202,24.4764,24.4202,24.4389,14662.3981
2009-07-30 13:30:00,52.21,52.33,52.21,52.31,15740.515600935969,24.4389,24.4951,24.4389,24.4857,15740.5156
2009-07-30 13:35:00,52.3,52.37,52.3,52.36,20699.85613273772,24.4811,24.5138,24.4811,24.5091,20699.8561
2009-07-30 13:40:00,52.36,52.55,52.35,52.49,28893.549185279724,24.5091,24.5981,24.5045,24.57,28893.5492
2009-07-30 13:45:00,52.5,52.62,52.5,52.53,20484.23263135503,24.5747,24.6308,24.5747,24.5887,20484.2326
2009-07-30 13:50:00,52.54,52.6,52.51,52.56,13045.221833652413,24.5934,24.6215,24.5794,24.6028,13045.2218
2009-07-30 13:55:00,52.57,52.57,52.31,52.34,18651.43286960221,24.6074,24.6074,24.4857,24.4998,18651.4329
2009-07-30 14:00:00,52.36,52.48,52.35,52.48,16926.444858540734,24.5091,24.5653,24.5045,24.5653,16926.4449
2009-07-30 14:05:00,52.49,52.51,52.33,52.35,21454.538387577108,24.57,24.5794,24.4951,24.5045,21454.5384
2009-07-30 14:10:00,52.35,52.44,52.27,52.32,21777.973639651136,24.5045,24.5466,24.467,24.4904,21777.9736
2009-07-30 14:15:00,52.32,52.37,52.28,52.29,26090.443667304826,24.4904,24.5138,24.4717,24.4764,26090.4437
2009-07-30 14:20:00,52.29,52.29,52.19,52.22,40968.46526271006,24.4764,24.4764,24.4296,24.4436,40968.4653
2009-07-30 14:25:00,52.25,52.33,52.23,52.29,29648.23144011912,24.4577,24.4951,24.4483,24.4764,29648.2314
2009-07-30 14:30:00,52.29,52.34,52.22,52.23,27599.808176983617,24.4764,24.4998,24.4436,24.4483,27599.8082
2009-07-30 14:35:00,52.23,52.33,52.19,52.3,31481.031201871938,24.4483,24.4951,24.4296,24.4811,31481.0312
2009-07-30 14:40:00,52.32,52.41,52.31,52.33,29648.23144011912,24.4904,24.5325,24.4857,24.4951,29648.2314
2009-07-30 14:45:00,52.34,52.38,52.3,52.33,26952.937672835564,24.4998,24.5185,24.4811,24.4951,26952.9377
2009-07-30 14:50:00,52.34,52.53,52.33,52.53,51102.76982769623,24.4998,24.5887,24.4951,24.5887,51102.7698
2009-07-30 14:55:00,52.53,52.72,52.53,52.57,60266.76863646032,24.5887,24.6777,24.5887,24.6074,60266.7686
2009-07-30 15:00:00,52.58,52.76,52.57,52.66,53905.87534567113,24.6121,24.6964,24.6074,24.6496,53905.8753
2009-07-30 15:05:00,52.66,52.67,52.59,52.62,48084.04080833864,24.6496,24.6543,24.6168,24.6308,48084.0408
2009-07-30 15:10:00,52.63,52.63,52.42,52.45,55523.051606041256,24.6355,24.6355,24.5372,24.5513,55523.0516
2009-07-30 15:15:00,52.46,52.58,52.44,52.56,57679.2866198681,24.556,24.6121,24.5466,24.6028,57679.2866
2009-07-30 15:20:00,52.57,52.68,52.54,52.58,65118.29741757072,24.6074,24.6589,24.5934,24.6121,65118.2974
2009-07-30 15:25:00,52.6,52.67,52.48,52.67,92718.10559455432,24.6215,24.6543,24.5653,24.6543,92718.1056
2009-07-30 15:30:00,52.67,52.67,52.31,52.32,71155.75545628589,24.6543,24.6543,24.4857,24.4904,71155.7555
2009-07-30 15:35:00,52.32,52.38,52.11,52.29,121611.65477983406,24.4904,24.5185,24.3921,24.4764,121611.6548
2009-07-30 15:40:00,52.29,52.29,51.78,51.91,244948.2975707296,24.4764,24.4764,24.2377,24.2985,244948.2976
2009-07-30 15:45:00,51.92,52.17,51.85,52.16,187053.3874494788,24.3032,24.4202,24.2704,24.4155,187053.3874
2009-07-30 15:50:00,52.17,52.29,51.91,51.94,235999.92226334813,24.4202,24.4764,24.2985,24.3125,235999.9223
2009-07-30 15:55:00,51.97,52.04,51.89,51.92,336696.09740906185,24.3266,24.3594,24.2891,24.3032,336696.0974
2009-07-31 09:30:00,51.17,51.52,50.26,50.9,154386.4269900021,23.9521,24.116,23.5262,23.8257,154386.427
2009-07-31 09:35:00,50.91,51.48,50.91,51.44,96814.95212082534,23.8304,24.0972,23.8304,24.0785,96814.9521
2009-07-31 09:40:00,51.4,51.82,51.4,51.72,67813.59118485427,24.0598,24.2564,24.0598,24.2096,67813.5912
2009-07-31 09:45:00,51.72,51.89,51.67,51.77,61668.32139544777,24.2096,24.2891,24.1862,24.233,61668.3214
2009-07-31 09:50:00,51.75,51.78,51.44,51.54,73419.80222080408,24.2236,24.2377,24.0785,24.1253,73419.8022
2009-07-31 09:55:00,51.53,51.55,51.31,51.31,52827.7578387577,24.1206,24.13,24.0177,24.0177,52827.7578
2009-07-31 10:00:00,51.31,51.34,50.97,51.27,168725.38983195063,24.0177,24.0317,23.8585,23.9989,168725.3898
2009-07-31 10:05:00,51.27,51.54,51.04,51.51,69430.76744522441,23.9989,24.1253,23.8913,24.1113,69430.7674
2009-07-31 10:10:00,51.49,51.66,51.37,51.43,46035.61754520314,24.1019,24.1815,24.0457,24.0738,46035.6175
2009-07-31 10:15:00,51.4,51.52,51.32,51.43,36224.74823229099,24.0598,24.116,24.0223,24.0738,36224.7482
2009-07-31 10:20:00,51.43,51.62,51.35,51.62,27276.37292490959,24.0738,24.1628,24.0364,24.1628,27276.3729
2009-07-31 10:25:00,51.62,51.71,51.47,51.52,38920.04199957456,24.1628,24.2049,24.0925,24.116,38920.042
2009-07-31 10:30:00,51.51,51.77,51.51,51.76,36332.55998298234,24.1113,24.233,24.1113,24.2283,36332.56
2009-07-31 10:35:00,51.75,51.9,51.64,51.88,43663.75902999361,24.2236,24.2938,24.1721,24.2845,43663.759
2009-07-31 10:40:00,51.88,51.93,51.73,51.9,42154.39452031482,24.2845,24.3079,24.2142,24.2938,42154.3945
2009-07-31 10:45:00,51.91,51.93,51.77,51.78,40645.03001063603,24.2985,24.3079,24.233,24.2377,40645.03
2009-07-31 10:50:00,51.79,51.9,51.71,51.82,18543.621118910865,24.2423,24.2938,24.2049,24.2564,18543.6211
2009-07-31 10:55:00,51.81,51.86,51.7,51.7,30402.913694958515,24.2517,24.2751,24.2002,24.2002,30402.9137
2009-07-31 11:00:00,51.7,51.76,51.63,51.63,32666.9604594767,24.2002,24.2283,24.1674,24.1674,32666.9605
2009-07-31 11:05:00,51.63,51.78,51.59,51.73,35901.31298021697,24.1674,24.2377,24.1487,24.2142,35901.313
2009-07-31 11:10:00,51.73,51.9,51.73,51.87,33745.07796639013,24.2142,24.2938,24.2142,24.2798,33745.078
2009-07-31 11:15:00,51.87,51.91,51.63,51.67,35901.31298021697,24.2798,24.2985,24.1674,24.1862,35901.313
2009-07-31 11:20:00,51.67,51.83,51.64,51.66,20484.23263135503,24.1862,24.2611,24.1721,24.1815,20484.2326
2009-07-31 11:25:00,51.66,51.79,51.65,51.69,30295.10194426717,24.1815,24.2423,24.1768,24.1955,30295.1019
2009-07-31 11:30:00,51.68,51.68,51.51,51.53,44634.06478621569,24.1908,24.1908,24.1113,24.1206,44634.0648
2009-07-31 11:35:00,51.54,51.69,51.43,51.45,45388.74704105509,24.1253,24.1955,24.0738,24.0832,45388.747
2009-07-31 11:40:00,51.43,51.47,51.35,51.35,54229.31059774515,24.0738,24.0925,24.0364,24.0364,54229.3106
2009-07-31 11:45:00,51.35,51.36,51.19,51.23,53043.38134014039,24.0364,24.0411,23.9615,23.9802,53043.3813
2009-07-31 11:50:00,51.23,51.36,51.17,51.32,36763.80698574771,23.9802,24.0411,23.9521,24.0223,36763.807
2009-07-31 11:55:00,51.34,51.39,51.3,51.36,16603.009606466705,24.0317,24.0551,24.013,24.0411,16603.0096
2009-07-31 12:00:00,51.36,51.39,51.14,51.14,34823.195473303545,24.0411,24.0551,23.9381,23.9381,34823.1955
2009-07-31 12:05:00,51.13,51.4,51.07,51.38,31481.031201871938,23.9334,24.0598,23.9053,24.0504,31481.0312
2009-07-31 12:10:00,51.37,51.37,51.19,51.19,45819.99404382046,24.0457,24.0457,23.9615,23.9615,45819.994
2009-07-31 12:15:00,51.21,51.25,51.14,51.24,34715.383722612205,23.9708,23.9896,23.9381,23.9849,34715.3837
2009-07-31 12:20:00,51.25,51.49,51.24,51.36,41291.90051478408,23.9896,24.1019,23.9849,24.0411,41291.9005
2009-07-31 12:25:00,51.36,51.39,51.24,51.26,21131.103135503083,24.0411,24.0551,23.9849,23.9942,21131.1031
2009-07-31 12:30:00,51.27,51.27,51.13,51.19,25874.82016592214,23.9989,23.9989,23.9334,23.9615,25874.8202
2009-07-31 12:35:00,51.18,51.22,51.15,51.2,12937.41008296107,23.9568,23.9755,23.9428,23.9662,12937.4101
2009-07-31 12:40:00,51.2,51.23,51.11,51.15,17573.315362688787,23.9662,23.9802,23.924,23.9428,17573.3154
2009-07-31 12:45:00,51.17,51.3,51.16,51.29,16063.950853009996,23.9521,24.013,23.9474,24.0083,16063.9509
2009-07-31 12:50:00,51.29,51.32,51.19,51.27,12721.786581578386,24.0083,24.0223,23.9615,23.9989,12721.7866
2009-07-31 12:55:00,51.28,51.42,51.28,51.36,17465.503611997443,24.0036,24.0691,24.0036,24.0411,17465.5036
2009-07-31 13:00:00,51.35,51.39,51.27,51.39,17357.691861306103,24.0364,24.0551,23.9989,24.0551,17357.6919
2009-07-31 13:05:00,51.4,51.47,51.4,51.46,18220.18586683684,24.0598,24.0925,24.0598,24.0879,18220.1859
2009-07-31 13:10:00,51.46,51.47,51.39,51.4,19190.49162305892,24.0879,24.0925,24.0551,24.0598,19190.4916
2009-07-31 13:15:00,51.39,51.4,51.35,51.35,11320.233822590935,24.0551,24.0598,24.0364,24.0364,11320.2338
2009-07-31 13:20:00,51.35,51.45,51.35,51.42,13153.033584343755,24.0364,24.0832,24.0364,24.0691,13153.0336
2009-07-31 13:25:00,51.44,51.58,51.41,51.58,18327.99761752818,24.0785,24.144,24.0645,24.144,18327.9976
2009-07-31 13:30:00,51.59,51.65,51.53,51.54,26629.50242076153,24.1487,24.1768,24.1206,24.1253,26629.5024
2009-07-31 13:35:00,51.52,51.54,51.47,51.54,20052.98562858966,24.116,24.1253,24.0925,24.1253,20052.9856
2009-07-31 13:40:00,51.54,51.77,51.54,51.65,49377.78181663475,24.1253,24.233,24.1253,24.1768,49377.7818
2009-07-31 13:45:00,51.65,51.69,51.62,51.65,27599.808176983617,24.1768,24.1955,24.1628,24.1768,27599.8082
2009-07-31 13:50:00,51.66,51.69,51.61,51.64,16603.009606466705,24.1815,24.1955,24.1581,24.1721,16603.0096
2009-07-31 13:55:00,51.64,51.65,51.6,51.6,15848.327351627311,24.1721,24.1768,24.1534,24.1534,15848.3274
2009-07-31 14:00:00,51.6,51.79,51.55,51.78,36332.55998298234,24.1534,24.2423,24.13,24.2377,36332.56
2009-07-31 14:05:00,51.78,51.78,51.65,51.72,33745.07796639013,24.2377,24.2377,24.1768,24.2096,33745.078
2009-07-31 14:10:00,51.74,51.85,51.69,51.73,61776.13314613911,24.2189,24.2704,24.1955,24.2142,61776.1331
2009-07-31 14:15:00,51.73,51.79,51.63,51.66,32882.58396085939,24.2142,24.2423,24.1674,24.1815,32882.584
2009-07-31 14:20:00,51.67,51.72,51.51,51.52,35038.81897468623,24.1862,24.2096,24.1113,24.116,35038.819
2009-07-31 14:25:00,51.52,51.65,51.51,51.56,19945.17387789832,24.116,24.1768,24.1113,24.1347,19945.1739
2009-07-31 14:30:00,51.56,51.59,51.49,51.51,23287.338149329928,24.1347,24.1487,24.1019,24.1113,23287.3381
2009-07-31 14:35:00,51.52,51.52,51.31,51.32,49701.21706870878,24.116,24.116,24.0177,24.0223,49701.2171
2009-07-31 14:40:00,51.32,51.43,51.28,51.35,47760.60555626461,24.0223,24.0738,24.0036,24.0364,47760.6056
2009-07-31 14:45:00,51.34,51.53,51.34,51.53,27384.184675600933,24.0317,24.1206,24.0317,24.1206,27384.1847
2009-07-31 14:50:00,51.52,51.53,51.47,51.49,21885.78539034248,24.116,24.1206,24.0925,24.1019,21885.7854
2009-07-31 14:55:00,51.48,51.66,51.4,51.6,49054.34656456072,24.0972,24.1815,24.0598,24.1534,49054.3466
2009-07-31 15:00:00,51.6,51.6,51.5,51.56,27060.749423526904,24.1534,24.1534,24.1066,24.1347,27060.7494
2009-07-31 15:05:00,51.55,51.68,51.55,51.6,36440.37173367368,24.13,24.1908,24.13,24.1534,36440.3717
2009-07-31 15:10:00,51.62,51.69,51.56,51.59,37195.05398851308,24.1628,24.1955,24.1347,24.1487,37195.054
2009-07-31 15:15:00,51.58,51.6,51.51,51.56,57894.91012125079,24.144,24.1534,24.1113,24.1347,57894.9101
2009-07-31 15:20:00,51.56,51.73,51.51,51.61,59512.08638162093,24.1347,24.2142,24.1113,24.1581,59512.0864
2009-07-31 15:25:00,51.62,51.76,51.54,51.59,80427.56601574132,24.1628,24.2283,24.1253,24.1487,80427.566
2009-07-31 15:30:00,51.59,51.64,51.45,51.57,79349.44850882789,24.1487,24.1721,24.0832,24.1394,79349.4485
2009-07-31 15:35:00,51.56,51.61,51.46,51.5,65657.35617102744,24.1347,24.1581,24.0879,24.1066,65657.3562
2009-07-31 15:40:00,51.5,51.52,51.36,51.49,120102.29027015528,24.1066,24.116,24.0411,24.1019,120102.2903
2009-07-31 15:45:00,51.49,51.62,51.47,51.52,108566.43294618164,24.1019,24.1628,24.0925,24.116,108566.4329
2009-07-31 15:50:00,51.52,51.71,51.37,51.65,156973.9090065943,24.116,24.2049,24.0457,24.1768,156973.909
2009-07-31 15:55:00,51.67,51.8,51.58,51.62,277184.0110274409,24.1862,24.247,24.144,24.1628,277184.011
2009-08-03 09:30:00,52.71,52.79,52.3,52.34,81829.11877472876,24.673,24.7104,24.4811,24.4998,81829.1188
2009-08-03 09:35:00,52.32,52.45,52.17,52.26,93041.54084662836,24.4904,24.5513,24.4202,24.4623,93041.5408
2009-08-03 09:40:00,52.26,52.62,52.14,52.6,88944.69432035736,24.4623,24.6308,24.4062,24.6215,88944.6943
2009-08-03 09:45:00,52.59,52.66,52.36,52.36,37626.30099127845,24.6168,24.6496,24.5091,24.5091,37626.301
2009-08-03 09:50:00,52.36,52.51,52.23,52.4,54983.99285258455,24.5091,24.5794,24.4483,24.5279,54983.9929
2009-08-03 09:55:00,52.37,52.41,52.26,52.39,43016.88852584556,24.5138,24.5325,24.4623,24.5232,43016.8885
2009-08-03 10:00:00,52.4,52.51,52.22,52.32,80751.00126781534,24.5279,24.5794,24.4436,24.4904,80751.0013
2009-08-03 10:05:00,52.35,52.4,52.13,52.16,101450.85740055304,24.5045,24.5279,24.4015,24.4155,101450.8574
2009-08-03 10:10:00,52.16,52.48,52.06,52.47,54552.74584981918,24.4155,24.5653,24.3687,24.5606,54552.7458
2009-08-03 10:15:00,52.47,52.5,52.31,52.39,36871.61873643905,24.5606,24.5747,24.4857,24.5232,36871.6187
2009-08-03 10:20:00,52.38,52.48,52.31,52.36,28246.67868113167,24.5185,24.5653,24.4857,24.5091,28246.6787
2009-08-03 10:25:00,52.37,52.5,52.34,52.47,28893.549185279724,24.5138,24.5747,24.4998,24.5606,28893.5492
2009-08-03 10:30:00,52.47,52.5,52.41,52.41,62315.19189959582,24.5606,24.5747,24.5325,24.5325,62315.1919
2009-08-03 10:35:00,52.4,52.42,52.28,52.3,48730.9113124867,24.5279,24.5372,24.4717,24.4811,48730.9113
2009-08-03 10:40:00,52.3,52.31,52.14,52.18,36440.37173367368,24.4811,24.4857,24.4062,24.4249,36440.3717
2009-08-03 10:45:00,52.18,52.29,52.18,52.23,28785.73743458838,24.4249,24.4764,24.4249,24.4483,28785.7374
2009-08-03 10:50:00,52.22,52.22,52.13,52.14,37302.86573920442,24.4436,24.4436,24.4015,24.4062,37302.8657
2009-08-03 10:55:00,52.13,52.17,52.02,52.03,55091.80460327589,24.4015,24.4202,24.35,24.3547,55091.8046
2009-08-03 11:00:00,52.03,52.06,51.95,51.98,98216.50487981278,24.3547,24.3687,24.3172,24.3313,98216.5049
2009-08-03 11:05:00,51.98,52.07,51.94,52.07,28138.866930440327,24.3313,24.3734,24.3125,24.3734,28138.8669
2009-08-03 11:10:00,52.05,52.09,51.97,51.97,18112.374116145496,24.364,24.3828,24.3266,24.3266,18112.3741
2009-08-03 11:15:00,51.97,51.98,51.84,51.87,34931.007223994886,24.3266,24.3313,24.2657,24.2798,34931.0072
2009-08-03 11:20:00,51.88,52.11,51.86,52.11,28246.67868113167,24.2845,24.3921,24.2751,24.3921,28246.6787
2009-08-03 11:25:00,52.12,52.17,52.08,52.15,39459.10075303126,24.3968,24.4202,24.3781,24.4108,39459.1008
2009-08-03 11:30:00,52.13,52.26,52.12,52.23,21454.538387577108,24.4015,24.4623,24.3968,24.4483,21454.5384
2009-08-03 11:35:00,52.23,52.31,52.23,52.29,15524.892099553284,24.4483,24.4857,24.4483,24.4764,15524.8921
2009-08-03 11:40:00,52.29,52.38,52.28,52.38,22532.65589449053,24.4764,24.5185,24.4717,24.5185,22532.6559
2009-08-03 11:45:00,52.37,52.42,52.31,52.4,25874.82016592214,24.5138,24.5372,24.4857,24.5279,25874.8202
2009-08-03 11:50:00,52.4,52.41,52.38,52.39,8517.128304616037,24.5279,24.5325,24.5185,24.5232,8517.1283
2009-08-03 11:55:00,52.4,52.5,52.39,52.49,24365.45565624335,24.5279,24.5747,24.5232,24.57,24365.4557
2009-08-03 12:00:00,52.49,52.49,52.36,52.37,29001.360935971064,24.57,24.57,24.5091,24.5138,29001.3609
2009-08-03 12:05:00,52.35,52.42,52.33,52.39,11967.10432673899,24.5045,24.5372,24.4951,24.5232,11967.1043
2009-08-03 12:10:00,52.37,52.42,52.35,52.35,15632.703850244628,24.5138,24.5372,24.5045,24.5045,15632.7039
2009-08-03 12:15:00,52.35,52.35,52.28,52.3,14770.209844713889,24.5045,24.5045,24.4717,24.4811,14770.2098
2009-08-03 12:20:00,52.3,52.36,52.27,52.33,12290.539578813015,24.4811,24.5091,24.467,24.4951,12290.5396
2009-08-03 12:25:00,52.32,52.38,52.3,52.37,14338.96284194852,24.4904,24.5185,24.4811,24.5138,14338.9628
2009-08-03 12:30:00,52.38,52.57,52.35,52.35,58541.78062539884,24.5185,24.6074,24.5045,24.5045,58541.7806
2009-08-03 12:35:00,52.36,52.4,52.19,52.36,46898.11155073388,24.5091,24.5279,24.4296,24.5091,46898.1116
2009-08-03 12:40:00,52.34,52.4,52.28,52.33,16710.82135715805,24.4998,24.5279,24.4717,24.4951,16710.8214
2009-08-03 12:45:00,52.33,52.42,52.33,52.4,11859.292576047648,24.4951,24.5372,24.4951,24.5279,11859.2926
2009-08-03 12:50:00,52.4,52.42,52.36,52.36,12937.41008296107,24.5279,24.5372,24.5091,24.5091,12937.4101
2009-08-03 12:55:00,52.39,52.41,52.34,52.35,14231.151091257178,24.5232,24.5325,24.4998,24.5045,14231.1511
2009-08-03 13:00:00,52.36,52.53,52.36,52.51,49485.59356732609,24.5091,24.5887,24.5091,24.5794,49485.5936
2009-08-03 13:05:00,52.5,52.59,52.42,52.44,58002.72187194213,24.5747,24.6168,24.5372,24.5466,58002.7219
2009-08-03 13:10:00,52.45,52.48,52.42,52.42,11104.610321208253,24.5513,24.5653,24.5372,24.5372,11104.6103
2009-08-03 13:15:00,52.42,52.44,52.38,52.4,18004.562365454156,24.5372,24.5466,24.5185,24.5279,18004.5624
2009-08-03 13:20:00,52.4,52.52,52.4,52.49,17681.127113380127,24.5279,24.584,24.5279,24.57,17681.1271
2009-08-03 13:25:00,52.49,52.49,52.4,52.42,13153.033584343755,24.57,24.57,24.5279,24.5372,13153.0336
2009-08-03 13:30:00,52.42,52.51,52.4,52.42,27276.37292490959,24.5372,24.5794,24.5279,24.5372,27276.3729
2009-08-03 13:35:00,52.42,52.42,52.3,52.3,17034.256609232074,24.5372,24.5372,24.4811,24.4811,17034.2566
2009-08-03 13:40:00,52.32,52.42,52.31,52.37,19513.926875132947,24.4904,24.5372,24.4857,24.5138,19513.9269
2009-08-03 13:45:00,52.38,52.42,52.36,52.38,17788.93886407147,24.5185,24.5372,24.5091,24.5185,17788.9389
2009-08-03 13:50:00,52.38,52.41,52.33,52.38,20160.797379281,24.5185,24.5325,24.4951,24.5185,20160.7974
2009-08-03 13:55:00,52.38,52.49,52.36,52.49,26737.31417145288,24.5185,24.57,24.5091,24.57,26737.3142
2009-08-03 14:00:00,52.47,52.6,52.47,52.55,61883.94489683045,24.5606,24.6215,24.5606,24.5981,61883.9449
2009-08-03 14:05:00,52.55,52.6,52.52,52.53,42909.076775154215,24.5981,24.6215,24.584,24.5887,42909.0768
2009-08-03 14:10:00,52.54,52.59,52.54,52.55,16495.197855775365,24.5934,24.6168,24.5934,24.5981,16495.1979
2009-08-03 14:15:00,52.55,52.63,52.54,52.59,24796.70265900872,24.5981,24.6355,24.5934,24.6168,24796.7027
2009-08-03 14:20:00,52.59,52.72,52.59,52.68,42801.26502446288,24.6168,24.6777,24.6168,24.6589,42801.265
2009-08-03 14:25:00,52.69,52.78,52.68,52.73,54983.99285258455,24.6636,24.7057,24.6589,24.6823,54983.9929
2009-08-03 14:30:00,52.73,52.78,52.72,52.72,44310.62953414166,24.6823,24.7057,24.6777,24.6777,44310.6295
2009-08-03 14:35:00,52.71,52.74,52.62,52.62,36871.61873643905,24.673,24.687,24.6308,24.6308,36871.6187
2009-08-03 14:40:00,52.61,52.74,52.61,52.61,22532.65589449053,24.6262,24.687,24.6262,24.6262,22532.6559
2009-08-03 14:45:00,52.61,52.67,52.58,52.6,35901.31298021697,24.6262,24.6543,24.6121,24.6215,35901.313
2009-08-03 14:50:00,52.62,52.72,52.54,52.69,60590.20388853434,24.6308,24.6777,24.5934,24.6636,60590.2039
2009-08-03 14:55:00,52.69,52.82,52.67,52.75,41076.2770134014,24.6636,24.7245,24.6543,24.6917,41076.277
2009-08-03 15:00:00,52.76,52.86,52.73,52.81,122797.58403743882,24.6964,24.7432,24.6823,24.7198,122797.584
2009-08-03 15:05:00,52.8,52.81,52.73,52.81,45280.93529036375,24.7151,24.7198,24.6823,24.7198,45280.9353
2009-08-03 15:10:00,52.81,52.93,52.76,52.83,140802.14640289298,24.7198,24.776,24.6964,24.7291,140802.1464
2009-08-03 15:15:00,52.84,52.84,52.73,52.79,44310.62953414166,24.7338,24.7338,24.6823,24.7104,44310.6295
2009-08-03 15:20:00,52.81,52.81,52.69,52.73,33745.07796639013,24.7198,24.7198,24.6636,24.6823,33745.078
2009-08-03 15:25:00,52.72,52.83,52.68,52.78,73096.36696873004,24.6777,24.7291,24.6589,24.7057,73096.367
2009-08-03 15:30:00,52.78,52.8,52.71,52.79,73096.36696873004,24.7057,24.7151,24.673,24.7104,73096.367
2009-08-03 15:35:00,52.8,52.87,52.72,52.72,72449.49646458199,24.7151,24.7479,24.6777,24.6777,72449.4965
2009-08-03 15:40:00,52.73,52.86,52.62,52.63,107596.12718995956,24.6823,24.7432,24.6308,24.6355,107596.1272
2009-08-03 15:45:00,52.63,52.67,52.53,52.67,132177.2063475856,24.6355,24.6543,24.5887,24.6543,132177.2063
2009-08-03 15:50:00,52.67,52.73,52.62,52.69,137028.735128696,24.6543,24.6823,24.6308,24.6636,137028.7351
2009-08-03 15:55:00,52.7,53.12,52.67,52.86,360953.7413146138,24.6683,24.8649,24.6543,24.7432,360953.7413
2009-08-04 09:30:00,52.06,52.28,51.77,51.83,110614.85620931716,24.3687,24.4717,24.233,24.2611,110614.8562
2009-08-04 09:35:00,51.87,52.19,51.87,52.02,118592.92576047649,24.2798,24.4296,24.2798,24.35,118592.9258
2009-08-04 09:40:00,52.03,52.11,51.85,52.06,95413.39936183787,24.3547,24.3921,24.2704,24.3687,95413.3994
2009-08-04 09:45:00,52.04,52.09,51.85,51.94,110722.66796000848,24.3594,24.3828,24.2704,24.3125,110722.668
2009-08-04 09:50:00,51.94,51.94,51.64,51.75,85602.53004892575,24.3125,24.3125,24.1721,24.2236,85602.53
2009-08-04 09:55:00,51.75,52.0,51.74,51.92,48946.53481386938,24.2236,24.3406,24.2189,24.3032,48946.5348
2009-08-04 10:00:00,51.91,52.22,51.85,51.89,129050.66557753668,24.2985,24.4436,24.2704,24.2891,129050.6656
2009-08-04 10:05:00,51.92,51.99,51.73,51.92,69107.33219315039,24.3032,24.336,24.2142,24.3032,69107.3322
2009-08-04 10:10:00,51.92,52.33,51.92,52.27,143497.44017017653,24.3032,24.4951,24.3032,24.467,143497.4402
2009-08-04 10:15:00,52.24,52.49,52.14,52.14,86896.27105722185,24.453,24.57,24.4062,24.4062,86896.2711
2009-08-04 10:20:00,52.12,52.21,51.79,51.86,85925.96530099977,24.3968,24.4389,24.2423,24.2751,85925.9653
2009-08-04 10:25:00,51.86,51.93,51.83,51.91,22209.220642416505,24.2751,24.3079,24.2611,24.2985,22209.2206
2009-08-04 10:30:00,51.91,51.99,51.82,51.95,56062.11035949797,24.2985,24.336,24.2564,24.3172,56062.1104
2009-08-04 10:35:00,51.94,51.99,51.78,51.79,41507.52401616677,24.3125,24.336,24.2377,24.2423,41507.524
2009-08-04 10:40:00,51.79,51.93,51.79,51.79,31481.031201871938,24.2423,24.3079,24.2423,24.2423,31481.0312
2009-08-04 10:45:00,51.8,51.91,51.72,51.72,24796.70265900872,24.247,24.2985,24.2096,24.2096,24796.7027
2009-08-04 10:50:00,51.69,51.81,51.59,51.81,39782.53600510529,24.1955,24.2517,24.1487,24.2517,39782.536
2009-08-04 10:55:00,51.83,51.99,51.73,51.99,62423.003650287166,24.2611,24.336,24.2142,24.336,62423.0037
2009-08-04 11:00:00,51.99,52.18,51.97,52.06,118700.7375111678,24.336,24.4249,24.3266,24.3687,118700.7375
2009-08-04 11:05:00,52.06,52.39,52.06,52.3,90022.81182727078,24.3687,24.5232,24.3687,24.4811,90022.8118
2009-08-04 11:10:00,52.33,52.99,52.33,52.98,80966.62476919802,24.4951,24.804,24.4951,24.7994,80966.6248
2009-08-04 11:15:00,52.98,53.26,52.84,53.15,87543.1415613699,24.7994,24.9304,24.7338,24.8789,87543.1416
2009-08-04 11:20:00,53.14,53.39,53.11,53.32,73958.86097426078,24.8743,24.9913,24.8602,24.9585,73958.861
2009-08-04 11:25:00,53.33,53.79,53.29,53.71,75468.22548393958,24.9632,25.1785,24.9445,25.1411,75468.2255
2009-08-04 11:30:00,53.7,53.84,53.53,53.55,107164.8801871942,25.1364,25.2019,25.0568,25.0662,107164.8802
2009-08-04 11:35:00,53.55,53.7,53.51,53.65,62854.250653052535,25.0662,25.1364,25.0474,25.113,62854.2507
2009-08-04 11:40:00,53.65,54.08,53.61,54.05,165598.8490619017,25.113,25.3143,25.0943,25.3002,165598.8491
2009-08-04 11:45:00,54.07,54.19,53.91,53.91,100049.3046415656,25.3096,25.3657,25.2347,25.2347,100049.3046
2009-08-04 11:50:00,53.91,53.94,53.71,53.76,83446.2950350989,25.2347,25.2487,25.1411,25.1645,83446.295
2009-08-04 11:55:00,53.76,53.95,53.76,53.82,72449.49646458199,25.1645,25.2534,25.1645,25.1926,72449.4965
2009-08-04 12:00:00,53.82,53.85,53.72,53.78,73096.36696873004,25.1926,25.2066,25.1457,25.1738,73096.367
2009-08-04 12:05:00,53.8,54.03,53.72,54.03,58757.40412678153,25.1832,25.2909,25.1457,25.2909,58757.4041
2009-08-04 12:10:00,54.03,54.33,53.96,54.31,63824.55640927461,25.2909,25.4313,25.2581,25.4219,63824.5564
2009-08-04 12:15:00,54.32,54.47,54.28,54.4,76546.342990853,25.4266,25.4968,25.4079,25.464,76546.343
2009-08-04 12:20:00,54.38,54.85,54.38,54.85,95952.4581152946,25.4547,25.6747,25.4547,25.6747,95952.4581
2009-08-04 12:25:00,54.86,55.19,54.86,55.08,75144.79023186555,25.6794,25.8338,25.6794,25.7823,75144.7902
2009-08-04 12:30:00,55.1,55.2,55.05,55.16,34607.571971920865,25.7917,25.8385,25.7683,25.8198,34607.572
2009-08-04 12:35:00,55.18,55.36,55.0,55.04,69107.33219315039,25.8292,25.9134,25.7449,25.7636,69107.3322
2009-08-04 12:40:00,55.03,55.04,54.82,54.82,52073.075583918304,25.7589,25.7636,25.6606,25.6606,52073.0756
2009-08-04 12:45:00,54.83,55.08,54.83,54.96,39782.53600510529,25.6653,25.7823,25.6653,25.7262,39782.536
2009-08-04 12:50:00,54.98,55.18,54.85,55.15,37626.30099127845,25.7355,25.8292,25.6747,25.8151,37626.301
2009-08-04 12:55:00,55.17,55.42,55.07,55.35,70724.50845352051,25.8245,25.9415,25.7777,25.9087,70724.5085
2009-08-04 13:00:00,55.36,55.61,55.36,55.57,86680.64755583917,25.9134,26.0304,25.9134,26.0117,86680.6476
2009-08-04 13:05:00,55.57,55.96,55.54,55.81,107272.69193788554,26.0117,26.1943,25.9977,26.1241,107272.6919
2009-08-04 13:10:00,55.82,55.86,55.73,55.83,80966.62476919802,26.1287,26.1475,26.0866,26.1334,80966.6248
2009-08-04 13:15:00,55.81,56.12,55.81,55.96,82475.98927887682,26.1241,26.2692,26.1241,26.1943,82475.9893
2009-08-04 13:20:00,55.96,56.29,55.85,56.29,86572.83580514783,26.1943,26.3487,26.1428,26.3487,86572.8358
2009-08-04 13:25:00,56.28,56.51,56.27,56.5,115682.00849181024,26.3441,26.4517,26.3394,26.447,115682.0085
2009-08-04 13:30:00,56.48,56.52,56.39,56.4,63824.55640927461,26.4377,26.4564,26.3955,26.4002,63824.5564
2009-08-04 13:35:00,56.42,56.53,56.24,56.25,58757.40412678153,26.4096,26.4611,26.3253,26.33,58757.4041
2009-08-04 13:40:00,56.26,56.27,56.07,56.13,175517.53012550517,26.3347,26.3394,26.2458,26.2738,175517.5301
2009-08-04 13:45:00,56.13,56.14,55.92,55.93,129589.72433099338,26.2738,26.2785,26.1755,26.1802,129589.7243
2009-08-04 13:50:00,55.94,56.0,55.67,55.77,160423.88502871728,26.1849,26.213,26.0585,26.1053,160423.885
2009-08-04 13:55:00,55.75,55.82,55.52,55.6,223493.7591831525,26.096,26.1287,25.9883,26.0258,223493.7592
2009-08-04 14:00:00,55.58,55.69,55.56,55.65,101774.29265262707,26.0164,26.0679,26.007,26.0492,101774.2927
2009-08-04 14:05:00,55.65,55.65,55.56,55.58,105871.13917889808,26.0492,26.0492,26.007,26.0164,105871.1392
2009-08-04 14:10:00,55.58,55.9,55.57,55.73,102744.59840884915,26.0164,26.1662,26.0117,26.0866,102744.5984
2009-08-04 14:15:00,55.72,55.79,55.65,55.78,61776.13314613911,26.0819,26.1147,26.0492,26.11,61776.1331
2009-08-04 14:20:00,55.78,55.79,55.7,55.74,37626.30099127845,26.11,26.1147,26.0726,26.0913,37626.301
2009-08-04 14:25:00,55.75,56.12,55.73,56.06,79565.07201021058,26.096,26.2692,26.0866,26.2411,79565.072
2009-08-04 14:30:00,56.06,56.3,56.04,56.13,67490.15593278025,26.2411,26.3534,26.2317,26.2738,67490.1559
2009-08-04 14:35:00,56.13,56.36,56.13,56.34,47329.358553499245,26.2738,26.3815,26.2738,26.3721,47329.3586
2009-08-04 14:40:00,56.34,56.45,56.27,56.37,80427.56601574132,26.3721,26.4236,26.3394,26.3862,80427.566
2009-08-04 14:45:00,56.38,56.49,56.31,56.35,94874.3406083812,26.3909,26.4424,26.3581,26.3768,94874.3406
2009-08-04 14:50:00,56.34,56.5,56.25,56.48,142958.3814167198,26.3721,26.447,26.33,26.4377,142958.3814
2009-08-04 14:55:00,56.48,56.53,56.27,56.52,97893.06962773876,26.4377,26.4611,26.3394,26.4564,97893.0696
2009-08-04 15:00:00,56.5,56.75,56.45,56.51,165922.28431397572,26.447,26.5641,26.4236,26.4517,165922.2843
2009-08-04 15:05:00,56.5,56.73,56.47,56.67,78918.20150606253,26.447,26.5547,26.433,26.5266,78918.2015
2009-08-04 15:10:00,56.67,56.69,56.39,56.5,102313.3514060838,26.5266,26.536,26.3955,26.447,102313.3514
2009-08-04 15:15:00,56.48,56.58,56.32,56.54,268343.44747075083,26.4377,26.4845,26.3628,26.4658,268343.4475
2009-08-04 15:20:00,56.55,56.59,56.39,56.42,112339.84422037864,26.4704,26.4892,26.3955,26.4096,112339.8442
2009-08-04 15:25:00,56.42,56.6,56.39,56.54,141664.64040842373,26.4096,26.4938,26.3955,26.4658,141664.6404
2009-08-04 15:30:00,56.54,56.64,56.5,56.54,273949.65850670065,26.4658,26.5126,26.447,26.4658,273949.6585
2009-08-04 15:35:00,56.55,56.55,56.18,56.18,119671.0432673899,26.4704,26.4704,26.2972,26.2972,119671.0433
2009-08-04 15:40:00,56.19,56.41,56.19,56.38,145977.1104360774,26.3019,26.4049,26.3019,26.3909,145977.1104
2009-08-04 15:45:00,56.37,56.38,56.21,56.21,205920.4438204637,26.3862,26.3909,26.3113,26.3113,205920.4438
2009-08-04 15:50:00,56.21,56.4,56.19,56.38,482673.20784513926,26.3113,26.4002,26.3019,26.3909,482673.2078
2009-08-04 15:55:00,56.37,56.54,56.24,56.44,534207.2246756009,26.3862,26.4658,26.3253,26.4189,534207.2247
2009-08-05 09:30:00,55.79,56.12,55.58,55.65,147917.72194852156,26.1147,26.2692,26.0164,26.0492,147917.7219
2009-08-05 09:35:00,55.63,56.26,55.59,55.91,311252.52424590505,26.0398,26.3347,26.0211,26.1709,311252.5242
2009-08-05 09:40:00,55.92,56.45,55.88,56.23,266402.8359583067,26.1755,26.4236,26.1568,26.3207,266402.836
2009-08-05 09:45:00,56.26,56.71,56.16,56.43,197618.93901723035,26.3347,26.5453,26.2879,26.4143,197618.939
2009-08-05 09:50:00,56.42,56.52,56.09,56.26,126786.61881301847,26.4096,26.4564,26.2551,26.3347,126786.6188
2009-08-05 09:55:00,56.26,56.33,56.12,56.18,291522.97386938945,26.3347,26.3675,26.2692,26.2972,291522.9739
2009-08-05 10:00:00,56.21,56.24,55.42,55.75,153416.12123378002,26.3113,26.3253,25.9415,26.096,153416.1212
2009-08-05 10:05:00,55.75,55.93,55.62,55.73,96707.140370134,26.096,26.1802,26.0351,26.0866,96707.1404
2009-08-05 10:10:00,55.73,55.84,55.61,55.71,55846.48685811528,26.0866,26.1381,26.0304,26.0772,55846.4869
2009-08-05 10:15:00,55.71,55.72,55.47,55.49,98324.31663050414,26.0772,26.0819,25.9649,25.9743,98324.3166
2009-08-05 10:20:00,55.49,55.87,55.31,55.8,107703.93894065091,25.9743,26.1521,25.89,26.1194,107703.9389
2009-08-05 10:25:00,55.8,56.01,55.7,55.87,83554.10678579024,26.1194,26.2177,26.0726,26.1521,83554.1068
2009-08-05 10:30:00,55.87,55.88,55.73,55.88,53582.4400935971,26.1521,26.1568,26.0866,26.1568,53582.4401
2009-08-05 10:35:00,55.88,55.95,55.75,55.76,47329.358553499245,26.1568,26.1896,26.096,26.1006,47329.3586
2009-08-05 10:40:00,55.76,56.11,55.75,55.95,79672.88376090192,26.1006,26.2645,26.096,26.1896,79672.8838
2009-08-05 10:45:00,55.95,55.95,55.59,55.65,121827.27828121674,26.1896,26.1896,26.0211,26.0492,121827.2783
2009-08-05 10:50:00,55.63,55.64,55.36,55.42,169372.26033609867,26.0398,26.0445,25.9134,25.9415,169372.2603
2009-08-05 10:55:00,55.44,55.54,55.34,55.45,192551.78673473725,25.9509,25.9977,25.9041,25.9555,192551.7867
2009-08-05 11:00:00,55.44,55.54,55.27,55.53,108350.80944479896,25.9509,25.9977,25.8713,25.993,108350.8094
2009-08-05 11:05:00,55.51,55.75,55.39,55.75,50887.146326313545,25.9836,26.096,25.9275,26.096,50887.1463
2009-08-05 11:10:00,55.74,55.8,55.65,55.79,55415.23985534992,26.0913,26.1194,26.0492,26.1147,55415.2399
2009-08-05 11:15:00,55.79,55.89,55.75,55.78,62423.003650287166,26.1147,26.1615,26.096,26.11,62423.0037
2009-08-05 11:20:00,55.78,55.83,55.7,55.75,54337.1223484365,26.11,26.1334,26.0726,26.096,54337.1223
2009-08-05 11:25:00,55.75,56.03,55.75,55.94,59296.46288023824,26.096,26.227,26.096,26.1849,59296.4629
2009-08-05 11:30:00,55.94,56.03,55.91,56.01,44202.81778345032,26.1849,26.227,26.1709,26.2177,44202.8178
2009-08-05 11:35:00,56.01,56.02,55.84,55.94,51641.828581152935,26.2177,26.2224,26.1381,26.1849,51641.8286
2009-08-05 11:40:00,55.94,56.12,55.94,56.05,67382.34418208891,26.1849,26.2692,26.1849,26.2364,67382.3442
2009-08-05 11:45:00,56.04,56.08,56.01,56.07,18435.809368219525,26.2317,26.2504,26.2177,26.2458,18435.8094
2009-08-05 11:50:00,56.07,56.12,56.03,56.08,24365.45565624335,26.2458,26.2692,26.227,26.2504,24365.4557
2009-08-05 11:55:00,56.09,56.1,56.04,56.09,30510.725445649856,26.2551,26.2598,26.2317,26.2551,30510.7254
2009-08-05 12:00:00,56.09,56.1,56.05,56.08,28462.302182514355,26.2551,26.2598,26.2364,26.2504,28462.3022
2009-08-05 12:05:00,56.08,56.29,56.07,56.2,46574.676298659855,26.2504,26.3487,26.2458,26.3066,46574.6763
2009-08-05 12:10:00,56.2,56.35,56.13,56.32,39782.53600510529,26.3066,26.3768,26.2738,26.3628,39782.536
2009-08-05 12:15:00,56.32,56.4,56.25,56.39,52073.075583918304,26.3628,26.4002,26.33,26.3955,52073.0756
2009-08-05 12:20:00,56.39,56.6,56.37,56.54,121180.40777706869,26.3955,26.4938,26.3862,26.4658,121180.4078
2009-08-05 12:25:00,56.55,56.55,56.47,56.51,31804.466453945963,26.4704,26.4704,26.433,26.4517,31804.4665
2009-08-05 12:30:00,56.52,56.67,56.52,56.6,55954.29860880663,26.4564,26.5266,26.4564,26.4938,55954.2986
2009-08-05 12:35:00,56.61,56.66,56.54,56.58,33960.70146777281,26.4985,26.5219,26.4658,26.4845,33960.7015
2009-08-05 12:40:00,56.58,56.65,56.56,56.56,29863.8549415018,26.4845,26.5172,26.4751,26.4751,29863.8549
2009-08-05 12:45:00,56.56,56.56,56.45,56.46,34823.195473303545,26.4751,26.4751,26.4236,26.4283,34823.1955
2009-08-05 12:50:00,56.45,56.48,56.36,56.39,30079.478442884487,26.4236,26.4377,26.3815,26.3955,30079.4784
2009-08-05 12:55:00,56.38,56.42,56.36,56.38,39351.28900233992,26.3909,26.4096,26.3815,26.3909,39351.289
2009-08-05 13:00:00,56.37,56.59,56.37,56.46,41291.90051478408,26.3862,26.4892,26.3862,26.4283,41291.9005
2009-08-05 13:05:00,56.46,56.46,56.22,56.24,56169.92211018931,26.4283,26.4283,26.316,26.3253,56169.9221
2009-08-05 13:10:00,56.24,56.52,56.24,56.49,39998.15950648797,26.3253,26.4564,26.3253,26.4424,39998.1595
2009-08-05 13:15:00,56.49,56.66,56.48,56.63,64147.99166134864,26.4424,26.5219,26.4377,26.5079,64147.9917
2009-08-05 13:20:00,56.64,56.67,56.56,56.65,73743.2374728781,26.5126,26.5266,26.4751,26.5172,73743.2375
2009-08-05 13:25:00,56.65,56.95,56.64,56.89,108889.86819825567,26.5172,26.6577,26.5126,26.6296,108889.8682
2009-08-05 13:30:00,56.9,56.93,56.73,56.77,31588.84295256328,26.6343,26.6483,26.5547,26.5734,31588.843
2009-08-05 13:35:00,56.77,56.77,56.65,56.68,25767.0084152308,26.5734,26.5734,26.5172,26.5313,25767.0084
2009-08-05 13:40:00,56.68,56.87,56.68,56.83,43555.94727930227,26.5313,26.6202,26.5313,26.6015,43555.9473
2009-08-05 13:45:00,56.83,56.92,56.77,56.81,44526.25303552435,26.6015,26.6436,26.5734,26.5921,44526.253
2009-08-05 13:50:00,56.81,56.83,56.64,56.7,41076.2770134014,26.5921,26.6015,26.5126,26.5407,41076.277
2009-08-05 13:55:00,56.69,56.82,56.6,56.7,44849.68828759838,26.536,26.5968,26.4938,26.5407,44849.6883
2009-08-05 14:00:00,56.7,56.78,56.6,56.74,82475.98927887682,26.5407,26.5781,26.4938,26.5594,82475.9893
2009-08-05 14:05:00,56.75,56.85,56.74,56.82,33637.26621569878,26.5641,26.6109,26.5594,26.5968,33637.2662
2009-08-05 14:10:00,56.83,57.0,56.82,57.0,74497.9197277175,26.6015,26.6811,26.5968,26.6811,74497.9197
2009-08-05 14:15:00,57.0,57.06,56.9,56.98,71694.8142097426,26.6811,26.7092,26.6343,26.6717,71694.8142
2009-08-05 14:20:00,56.98,57.05,56.83,57.03,61776.13314613911,26.6717,26.7045,26.6015,26.6951,61776.1331
2009-08-05 14:25:00,57.03,57.18,57.0,57.17,61560.50964475643,26.6951,26.7653,26.6811,26.7607,61560.5096
2009-08-05 14:30:00,57.17,57.28,57.13,57.2,78702.57800467985,26.7607,26.8121,26.7419,26.7747,78702.578
2009-08-05 14:35:00,57.2,57.24,57.09,57.23,56708.98086364602,26.7747,26.7934,26.7232,26.7887,56708.9809
2009-08-05 14:40:00,57.23,57.56,57.2,57.56,121827.27828121674,26.7887,26.9432,26.7747,26.9432,121827.2783
2009-08-05 14:45:00,57.56,57.88,57.51,57.88,105332.08042544138,26.9432,27.093,26.9198,27.093,105332.0804
2009-08-05 14:50:00,57.88,58.14,57.85,57.96,175625.34187619653,27.093,27.2147,27.079,27.1304,175625.3419
2009-08-05 14:55:00,57.96,58.16,57.96,58.06,107380.50368857688,27.1304,27.2241,27.1304,27.1773,107380.5037
2009-08-05 15:00:00,58.08,58.52,58.08,58.33,148995.839455435,27.1866,27.3926,27.1866,27.3036,148995.8395
2009-08-05 15:05:00,58.34,58.53,58.23,58.5,92071.23509040628,27.3083,27.3973,27.2568,27.3832,92071.2351
2009-08-05 15:10:00,58.49,58.75,58.46,58.65,194708.0217485641,27.3785,27.5002,27.3645,27.4534,194708.0217
2009-08-05 15:15:00,58.64,58.66,58.52,58.52,114711.70273558816,27.4487,27.4581,27.3926,27.3926,114711.7027
2009-08-05 15:20:00,58.52,58.58,58.38,58.47,139077.1583918315,27.3926,27.4207,27.327,27.3692,139077.1584
2009-08-05 15:25:00,58.47,58.59,58.45,58.56,123875.70154435224,27.3692,27.4253,27.3598,27.4113,123875.7015
2009-08-05 15:30:00,58.55,58.56,58.05,58.17,183064.35267389915,27.4066,27.4113,27.1726,27.2287,183064.3527
2009-08-05 15:35:00,58.17,58.32,58.11,58.19,150828.6392171878,27.2287,27.299,27.2007,27.2381,150828.6392
2009-08-05 15:40:00,58.19,58.25,58.07,58.16,193845.52774303337,27.2381,27.2662,27.1819,27.2241,193845.5277
2009-08-05 15:45:00,58.16,58.21,57.84,58.01,368608.3756136992,27.2241,27.2475,27.0743,27.1538,368608.3756
2009-08-05 15:50:00,58.0,58.18,57.97,58.17,265971.5889555413,27.1492,27.2334,27.1351,27.2287,265971.589
2009-08-05 15:55:00,58.17,58.57,58.11,58.42,543910.2822378216,27.2287,27.416,27.2007,27.3458,543910.2822
2009-08-06 09:30:00,58.81,60.23,58.81,60.23,237185.8515209529,27.5283,28.193,27.5283,28.193,237185.8515
2009-08-06 09:35:00,60.21,60.26,59.7,60.16,214221.94862369704,28.1836,28.207,27.9449,28.1602,214221.9486
2009-08-06 09:40:00,60.15,61.51,60.15,61.35,231148.3934822378,28.1556,28.7922,28.1556,28.7173,231148.3935
2009-08-06 09:45:00,61.36,61.44,60.17,60.36,223925.00618591785,28.7219,28.7594,28.1649,28.2539,223925.0062
2009-08-06 09:50:00,60.37,60.39,59.86,59.9,129697.53608168472,28.2585,28.2679,28.0198,28.0385,129697.5361
2009-08-06 09:55:00,59.9,60.0,59.36,59.37,190611.1752222931,28.0385,28.0853,27.7858,27.7905,190611.1752
2009-08-06 10:00:00,59.37,59.46,59.1,59.38,152553.62722824927,27.7905,27.8326,27.6641,27.7951,152553.6272
2009-08-06 10:05:00,59.4,59.7,59.13,59.21,128295.98332269728,27.8045,27.9449,27.6781,27.7156,128295.9833
2009-08-06 10:10:00,59.2,59.3,58.5,58.5,126139.74830887045,27.7109,27.7577,27.3832,27.3832,126139.7483
2009-08-06 10:15:00,58.51,58.64,58.18,58.61,191581.4809785152,27.3879,27.4487,27.2334,27.4347,191581.481
2009-08-06 10:20:00,58.59,58.85,58.28,58.8,125708.50130610508,27.4253,27.547,27.2802,27.5236,125708.5013
2009-08-06 10:25:00,58.8,58.83,58.52,58.83,60051.14513507763,27.5236,27.5377,27.3926,27.5377,60051.1451
2009-08-06 10:30:00,58.82,59.13,58.72,59.08,58326.15712401616,27.533,27.6781,27.4862,27.6547,58326.1571
2009-08-06 10:35:00,59.08,59.12,58.82,58.97,45712.18229312912,27.6547,27.6734,27.533,27.6032,45712.1823
2009-08-06 10:40:00,58.95,59.04,58.75,58.88,61129.26264199106,27.5939,27.636,27.5002,27.5611,61129.2626
2009-08-06 10:45:00,58.85,59.57,58.85,59.39,82152.5540268028,27.547,27.8841,27.547,27.7998,82152.554
2009-08-06 10:50:00,59.4,59.51,59.22,59.43,90993.11758349286,27.8045,27.856,27.7202,27.8185,90993.1176
2009-08-06 10:55:00,59.42,59.63,59.34,59.54,91963.42333971494,27.8139,27.9122,27.7764,27.87,91963.4233
2009-08-06 11:00:00,59.52,59.93,59.51,59.92,137244.35863007867,27.8607,28.0526,27.856,28.0479,137244.3586
2009-08-06 11:05:00,59.93,60.08,59.71,59.72,151906.75672410123,28.0526,28.1228,27.9496,27.9543,151906.7567
2009-08-06 11:10:00,59.72,59.93,59.65,59.9,76438.53124016165,27.9543,28.0526,27.9215,28.0385,76438.5312
2009-08-06 11:15:00,59.92,60.16,59.92,60.04,72557.30821527334,28.0479,28.1602,28.0479,28.1041,72557.3082
2009-08-06 11:20:00,60.04,60.14,59.98,60.0,64147.99166134864,28.1041,28.1509,28.076,28.0853,64147.9917
2009-08-06 11:25:00,60.01,60.24,59.92,60.22,67705.77943416293,28.09,28.1977,28.0479,28.1883,67705.7794
2009-08-06 11:30:00,60.2,60.29,60.1,60.22,152230.1919761753,28.179,28.2211,28.1322,28.1883,152230.192
2009-08-06 11:35:00,60.21,60.49,60.16,60.31,196001.7627568602,28.1836,28.3147,28.1602,28.2305,196001.7628
2009-08-06 11:40:00,60.31,60.33,60.17,60.23,39890.34775579663,28.2305,28.2398,28.1649,28.193,39890.3478
2009-08-06 11:45:00,60.23,60.23,60.04,60.06,30834.160697723884,28.193,28.193,28.1041,28.1134,30834.1607
2009-08-06 11:50:00,60.07,60.29,60.0,60.08,45496.55879174643,28.1181,28.2211,28.0853,28.1228,45496.5588
2009-08-06 11:55:00,60.08,60.08,59.85,59.85,60590.20388853434,28.1228,28.1228,28.0151,28.0151,60590.2039
2009-08-06 12:00:00,59.85,59.87,59.35,59.37,126570.9953116358,28.0151,28.0245,27.7811,27.7905,126570.9953
2009-08-06 12:05:00,59.4,59.58,59.32,59.45,79996.31901297595,27.8045,27.8887,27.767,27.8279,79996.319
2009-08-06 12:10:00,59.43,59.54,59.31,59.37,37734.11274196979,27.8185,27.87,27.7624,27.7905,37734.1127
2009-08-06 12:15:00,59.38,59.43,59.2,59.43,55954.29860880663,27.7951,27.8185,27.7109,27.8185,55954.2986
2009-08-06 12:20:00,59.43,59.57,59.29,59.53,38380.98324611784,27.8185,27.8841,27.753,27.8653,38380.9832
2009-08-06 12:25:00,59.56,59.61,59.49,59.58,53690.25184428844,27.8794,27.9028,27.8466,27.8887,53690.2518
2009-08-06 12:30:00,59.57,59.74,59.54,59.63,31265.407700489253,27.8841,27.9636,27.87,27.9122,31265.4077
2009-08-06 12:35:00,59.65,59.76,59.63,59.75,39890.34775579663,27.9215,27.973,27.9122,27.9683,39890.3478
2009-08-06 12:40:00,59.75,60.07,59.75,59.95,42693.453273771534,27.9683,28.1181,27.9683,28.0619,42693.4533
2009-08-06 12:45:00,59.95,59.97,59.77,59.81,35362.254226760255,28.0619,28.0713,27.9777,27.9964,35362.2542
2009-08-06 12:50:00,59.81,59.81,59.48,59.64,63285.497655817904,27.9964,27.9964,27.8419,27.9168,63285.4977
2009-08-06 12:55:00,59.64,59.66,59.45,59.56,44849.68828759838,27.9168,27.9262,27.8279,27.8794,44849.6883
2009-08-06 13:00:00,59.57,59.59,59.4,59.44,27384.184675600933,27.8841,27.8934,27.8045,27.8232,27384.1847
2009-08-06 13:05:00,59.44,59.5,59.4,59.46,26413.87891937885,27.8232,27.8513,27.8045,27.8326,26413.8789
2009-08-06 13:10:00,59.46,59.65,59.44,59.65,27276.37292490959,27.8326,27.9215,27.8232,27.9215,27276.3729
2009-08-06 13:15:00,59.6,59.75,59.6,59.72,61668.32139544777,27.8981,27.9683,27.8981,27.9543,61668.3214
2009-08-06 13:20:00,59.69,59.74,59.62,59.72,34715.383722612205,27.9402,27.9636,27.9075,27.9543,34715.3837
2009-08-06 13:25:00,59.71,59.75,59.48,59.57,66088.6031737928,27.9496,27.9683,27.8419,27.8841,66088.6032
2009-08-06 13:30:00,59.58,59.92,59.58,59.72,38704.418498191866,27.8887,28.0479,27.8887,27.9543,38704.4185
2009-08-06 13:35:00,59.72,59.74,59.56,59.58,34499.76022122952,27.9543,27.9636,27.8794,27.8887,34499.7602
2009-08-06 13:40:00,59.58,59.59,58.92,58.97,83661.9185364816,27.8887,27.8934,27.5798,27.6032,83661.9185
2009-08-06 13:45:00,58.96,59.24,58.91,58.91,60698.01563922569,27.5985,27.7296,27.5751,27.5751,60698.0156
2009-08-06 13:50:00,58.91,59.11,58.88,58.89,82260.36577749414,27.5751,27.6687,27.5611,27.5658,82260.3658
2009-08-06 13:55:00,58.88,59.08,58.88,58.98,33206.01921293341,27.5611,27.6547,27.5611,27.6079,33206.0192
2009-08-06 14:00:00,58.98,58.98,58.55,58.71,115142.94973835352,27.6079,27.6079,27.4066,27.4815,115142.9497
2009-08-06 14:05:00,58.7,58.72,58.44,58.62,74174.48447564346,27.4768,27.4862,27.3551,27.4394,74174.4845
2009-08-06 14:10:00,58.61,58.71,58.47,58.59,51857.45208253562,27.4347,27.4815,27.3692,27.4253,51857.4521
2009-08-06 14:15:00,58.56,58.69,58.52,58.61,28570.113933205696,27.4113,27.4721,27.3926,27.4347,28570.1139
2009-08-06 14:20:00,58.61,58.73,58.39,58.73,51318.393329078914,27.4347,27.4909,27.3317,27.4909,51318.3933
2009-08-06 14:25:00,58.73,58.94,58.66,58.8,78702.57800467985,27.4909,27.5892,27.4581,27.5236,78702.578
2009-08-06 14:30:00,58.79,58.82,58.54,58.76,40429.40650925334,27.519,27.533,27.4019,27.5049,40429.4065
2009-08-06 14:35:00,58.78,58.86,58.69,58.8,60805.82738991703,27.5143,27.5517,27.4721,27.5236,60805.8274
2009-08-06 14:40:00,58.81,58.87,58.67,58.67,39782.53600510529,27.5283,27.5564,27.4628,27.4628,39782.536
2009-08-06 14:45:00,58.68,58.69,58.47,58.69,81613.49527334608,27.4675,27.4721,27.3692,27.4721,81613.4953
2009-08-06 14:50:00,58.68,58.72,58.58,58.65,36871.61873643905,27.4675,27.4862,27.4207,27.4534,36871.6187
2009-08-06 14:55:00,58.64,58.96,58.64,58.72,45496.55879174643,27.4487,27.5985,27.4487,27.4862,45496.5588
2009-08-06 15:00:00,58.69,58.82,58.57,58.82,48730.9113124867,27.4721,27.533,27.416,27.533,48730.9113
2009-08-06 15:05:00,58.82,58.89,58.69,58.82,59188.651129546895,27.533,27.5658,27.4721,27.533,59188.6511
2009-08-06 15:10:00,58.81,58.84,58.66,58.68,35038.81897468623,27.5283,27.5424,27.4581,27.4675,35038.819
2009-08-06 15:15:00,58.68,59.09,58.67,59.06,84524.41254201233,27.4675,27.6594,27.4628,27.6453,84524.4125
2009-08-06 15:20:00,59.06,59.18,58.95,59.07,85818.15355030843,27.6453,27.7015,27.5939,27.65,85818.1536
2009-08-06 15:25:00,59.07,59.07,58.95,58.96,34823.195473303545,27.65,27.65,27.5939,27.5985,34823.1955
2009-08-06 15:30:00,58.97,59.15,58.76,58.86,157728.5912614337,27.6032,27.6875,27.5049,27.5517,157728.5913
2009-08-06 15:35:00,58.87,58.87,58.62,58.65,159022.3322697298,27.5564,27.5564,27.4394,27.4534,159022.3323
2009-08-06 15:40:00,58.63,58.81,58.45,58.69,150720.82746649647,27.4441,27.5283,27.3598,27.4721,150720.8275
2009-08-06 15:45:00,58.69,58.72,58.36,58.43,158267.65001489042,27.4721,27.4862,27.3177,27.3504,158267.65
2009-08-06 15:50:00,58.44,58.48,58.21,58.44,160208.26152733457,27.3551,27.3739,27.2475,27.3551,160208.2615
2009-08-06 15:55:00,58.45,58.51,58.31,58.37,273302.7880025526,27.3598,27.3879,27.2943,27.3224,273302.788
2009-08-07 09:30:00,59.2,59.56,58.92,59.28,102528.97490746649,27.7109,27.8794,27.5798,27.7483,102528.9749
2009-08-07 09:35:00,59.27,59.33,58.22,58.67,113741.39697936608,27.7436,27.7717,27.2521,27.4628,113741.397
2009-08-07 09:40:00,58.69,59.32,58.66,59.22,117730.43175494572,27.4721,27.767,27.4581,27.7202,117730.4318
2009-08-07 09:45:00,59.21,59.9,59.21,59.84,101666.48090193576,27.7156,28.0385,27.7156,28.0105,101666.4809
2009-08-07 09:50:00,59.83,60.11,59.77,60.11,96275.89336736864,28.0058,28.1368,27.9777,28.1368,96275.8934
2009-08-07 09:55:00,60.07,60.1,59.7,59.74,91316.55283556688,28.1181,28.1322,27.9449,27.9636,91316.5528
2009-08-07 10:00:00,59.73,59.76,59.36,59.72,116544.50249734096,27.959,27.973,27.7858,27.9543,116544.5025
2009-08-07 10:05:00,59.71,59.79,59.35,59.63,90993.11758349286,27.9496,27.987,27.7811,27.9122,90993.1176
2009-08-07 10:10:00,59.6,60.03,59.52,59.71,46898.11155073388,27.8981,28.0994,27.8607,27.9496,46898.1116
2009-08-07 10:15:00,59.68,59.94,59.67,59.79,47113.73505211656,27.9356,28.0573,27.9309,27.987,47113.7351
2009-08-07 10:20:00,59.83,59.97,59.67,59.85,54983.99285258455,28.0058,28.0713,27.9309,28.0151,54983.9929
2009-08-07 10:25:00,59.84,60.24,59.84,60.2,79349.44850882789,28.0105,28.1977,28.0105,28.179,79349.4485
2009-08-07 10:30:00,60.22,60.36,60.09,60.23,48623.09956179535,28.1883,28.2539,28.1275,28.193,48623.0996
2009-08-07 10:35:00,60.24,60.61,60.19,60.51,57787.09837055945,28.1977,28.3709,28.1743,28.3241,57787.0984
2009-08-07 10:40:00,60.55,60.59,60.21,60.28,38165.35974473516,28.3428,28.3615,28.1836,28.2164,38165.3597
2009-08-07 10:45:00,60.28,60.58,60.27,60.49,44634.06478621569,28.2164,28.3568,28.2117,28.3147,44634.0648
2009-08-07 10:50:00,60.49,60.96,60.49,60.91,76977.58999361837,28.3147,28.5347,28.3147,28.5113,76977.59
2009-08-07 10:55:00,60.91,61.31,60.89,60.99,101774.29265262707,28.5113,28.6985,28.5019,28.5488,101774.2927
2009-08-07 11:00:00,60.97,61.31,60.97,61.26,57463.66311848542,28.5394,28.6985,28.5394,28.6751,57463.6631
2009-08-07 11:05:00,61.27,61.4,60.85,60.89,64794.86216549669,28.6798,28.7407,28.4832,28.5019,64794.8622
2009-08-07 11:10:00,60.89,61.03,60.76,60.8,37087.24223782173,28.5019,28.5675,28.4411,28.4598,37087.2422
2009-08-07 11:15:00,60.8,60.87,60.55,60.62,41938.77101893214,28.4598,28.4926,28.3428,28.3756,41938.771
2009-08-07 11:20:00,60.61,60.84,60.61,60.77,29648.23144011912,28.3709,28.4785,28.3709,28.4458,29648.2314
2009-08-07 11:25:00,60.78,60.98,60.74,60.87,36332.55998298234,28.4505,28.5441,28.4317,28.4926,36332.56
2009-08-07 11:30:00,60.86,60.89,60.75,60.84,17681.127113380127,28.4879,28.5019,28.4364,28.4785,17681.1271
2009-08-07 11:35:00,60.84,60.93,60.77,60.87,24365.45565624335,28.4785,28.5207,28.4458,28.4926,24365.4557
2009-08-07 11:40:00,60.87,60.87,60.5,60.53,45173.1235396724,28.4926,28.4926,28.3194,28.3334,45173.1235
2009-08-07 11:45:00,60.53,60.74,60.39,60.74,42046.58276962348,28.3334,28.4317,28.2679,28.4317,42046.5828
2009-08-07 11:50:00,60.75,60.96,60.74,60.96,26845.12592214422,28.4364,28.5347,28.4317,28.5347,26845.1259
2009-08-07 11:55:00,60.97,61.17,60.91,60.96,57032.41611572005,28.5394,28.633,28.5113,28.5347,57032.4161
2009-08-07 12:00:00,60.96,61.14,60.96,61.14,20052.98562858966,28.5347,28.619,28.5347,28.619,20052.9856
2009-08-07 12:05:00,61.15,61.31,61.11,61.12,55630.8633567326,28.6236,28.6985,28.6049,28.6096,55630.8634
2009-08-07 12:10:00,61.12,61.13,61.05,61.09,13045.221833652413,28.6096,28.6143,28.5768,28.5956,13045.2218
2009-08-07 12:15:00,61.08,61.1,60.93,61.06,15309.2685981706,28.5909,28.6002,28.5207,28.5815,15309.2686
2009-08-07 12:20:00,61.06,61.23,61.01,61.22,18867.05637098489,28.5815,28.6611,28.5581,28.6564,18867.0564
2009-08-07 12:25:00,61.21,61.29,61.13,61.19,23287.338149329928,28.6517,28.6892,28.6143,28.6424,23287.3381
2009-08-07 12:30:00,61.17,61.39,61.17,61.35,40645.03001063603,28.633,28.736,28.633,28.7173,40645.03
2009-08-07 12:35:00,61.35,61.38,61.26,61.35,31696.654703254622,28.7173,28.7313,28.6751,28.7173,31696.6547
2009-08-07 12:40:00,61.34,61.37,61.29,61.29,37734.11274196979,28.7126,28.7266,28.6892,28.6892,37734.1127
2009-08-07 12:45:00,61.3,61.51,61.3,61.45,68676.08519038501,28.6939,28.7922,28.6939,28.7641,68676.0852
2009-08-07 12:50:00,61.45,61.78,61.45,61.78,62315.19189959582,28.7641,28.9185,28.7641,28.9185,62315.1919
2009-08-07 12:55:00,61.8,61.8,61.66,61.72,41723.14751754945,28.9279,28.9279,28.8624,28.8905,41723.1475
2009-08-07 13:00:00,61.7,61.87,61.66,61.81,59404.274630929576,28.8811,28.9607,28.8624,28.9326,59404.2746
2009-08-07 13:05:00,61.82,61.84,61.6,61.64,38704.418498191866,28.9373,28.9466,28.8343,28.853,38704.4185
2009-08-07 13:10:00,61.64,61.64,61.55,61.56,38488.79499680919,28.853,28.853,28.8109,28.8156,38488.795
2009-08-07 13:15:00,61.55,61.79,61.53,61.7,50132.46407147415,28.8109,28.9232,28.8015,28.8811,50132.4641
2009-08-07 13:20:00,61.71,61.88,61.7,61.87,43448.135528610925,28.8858,28.9654,28.8811,28.9607,43448.1355
2009-08-07 13:25:00,61.87,62.15,61.83,62.13,77301.02524569239,28.9607,29.0917,28.9419,29.0824,77301.0252
2009-08-07 13:30:00,62.13,62.24,62.01,62.02,47760.60555626461,29.0824,29.1339,29.0262,29.0309,47760.6056
2009-08-07 13:35:00,62.02,62.31,61.98,62.22,47113.73505211656,29.0309,29.1666,29.0122,29.1245,47113.7351
2009-08-07 13:40:00,62.21,62.21,62.11,62.14,43340.323777919584,29.1198,29.1198,29.073,29.0871,43340.3238
2009-08-07 13:45:00,62.14,62.15,62.02,62.02,36871.61873643905,29.0871,29.0917,29.0309,29.0309,36871.6187
2009-08-07 13:50:00,62.02,62.03,61.83,61.9,39674.72425441394,29.0309,29.0356,28.9419,28.9747,39674.7243
2009-08-07 13:55:00,61.93,61.96,61.89,61.89,23826.39690278664,28.9888,29.0028,28.97,28.97,23826.3969
2009-08-07 14:00:00,61.9,62.1,61.89,62.05,30834.160697723884,28.9747,29.0683,28.97,29.0449,30834.1607
2009-08-07 14:05:00,62.06,62.32,62.06,62.32,51534.0168304616,29.0496,29.1713,29.0496,29.1713,51534.0168
2009-08-07 14:10:00,62.32,62.41,62.27,62.28,53690.25184428844,29.1713,29.2134,29.1479,29.1526,53690.2518
2009-08-07 14:15:00,62.28,62.36,62.1,62.1,35362.254226760255,29.1526,29.19,29.0683,29.0683,35362.2542
2009-08-07 14:20:00,62.1,62.5,62.07,62.3,83122.85978302488,29.0683,29.2556,29.0543,29.162,83122.8598
2009-08-07 14:25:00,62.36,62.46,62.17,62.34,210232.9138481174,29.19,29.2368,29.1011,29.1807,210232.9138
2009-08-07 14:30:00,62.34,62.42,62.02,62.1,97030.57562220802,29.1807,29.2181,29.0309,29.0683,97030.5756
2009-08-07 14:35:00,62.12,62.17,61.95,61.97,79457.26025951924,29.0777,29.1011,28.9981,29.0075,79457.2603
2009-08-07 14:40:00,61.97,62.1,61.81,61.89,68137.0264369283,29.0075,29.0683,28.9326,28.97,68137.0264
2009-08-07 14:45:00,61.89,61.96,61.8,61.85,42585.64152308019,28.97,29.0028,28.9279,28.9513,42585.6415
2009-08-07 14:50:00,61.83,61.95,61.8,61.86,38380.98324611784,28.9419,28.9981,28.9279,28.956,38380.9832
2009-08-07 14:55:00,61.84,61.91,61.79,61.81,31804.466453945963,28.9466,28.9794,28.9232,28.9326,31804.4665
2009-08-07 15:00:00,61.82,61.92,61.59,61.77,124738.19554988298,28.9373,28.9841,28.8296,28.9139,124738.1955
2009-08-07 15:05:00,61.77,61.89,61.22,61.4,142419.32266326313,28.9139,28.97,28.6564,28.7407,142419.3227
2009-08-07 15:10:00,61.4,61.48,61.3,61.3,76438.53124016165,28.7407,28.7781,28.6939,28.6939,76438.5312
2009-08-07 15:15:00,61.33,61.48,61.17,61.34,111585.16196553924,28.7079,28.7781,28.633,28.7126,111585.162
2009-08-07 15:20:00,61.28,61.39,60.89,61.35,117406.99650287173,28.6845,28.736,28.5019,28.7173,117406.9965
2009-08-07 15:25:00,61.35,61.77,61.22,61.64,118269.49050840244,28.7173,28.9139,28.6564,28.853,118269.4905
2009-08-07 15:30:00,61.65,61.94,61.51,61.89,142203.69916188042,28.8577,28.9934,28.7922,28.97,142203.6992
2009-08-07 15:35:00,61.9,61.92,61.44,61.51,104253.96291852796,28.9747,28.9841,28.7594,28.7922,104253.9629
2009-08-07 15:40:00,61.53,61.9,61.53,61.77,138538.09963837478,28.8015,28.9747,28.8015,28.9139,138538.0996
2009-08-07 15:45:00,61.77,61.88,61.57,61.88,159237.9557711125,28.9139,28.9654,28.8202,28.9654,159237.9558
2009-08-07 15:50:00,61.88,61.94,61.76,61.91,167108.21357158048,28.9654,28.9934,28.9092,28.9794,167108.2136
2009-08-07 15:55:00,61.9,61.93,61.7,61.77,377664.5626717719,28.9747,28.9888,28.8811,28.9139,377664.5627
2009-08-10 09:30:00,61.6,61.77,61.11,61.11,124199.13679642628,28.8343,28.9139,28.6049,28.6049,124199.1368
2009-08-10 09:35:00,61.15,61.44,60.68,60.79,92502.48209317164,28.6236,28.7594,28.4036,28.4551,92502.4821
2009-08-10 09:40:00,60.81,61.59,60.79,61.35,115142.94973835352,28.4645,28.8296,28.4551,28.7173,115142.9497
2009-08-10 09:45:00,61.35,61.48,60.76,60.9,78271.33100191447,28.7173,28.7781,28.4411,28.5066,78271.331
2009-08-10 09:50:00,60.91,60.91,60.61,60.7,61668.32139544777,28.5113,28.5113,28.3709,28.413,61668.3214
2009-08-10 09:55:00,60.71,61.21,60.68,60.85,78163.51925122313,28.4177,28.6517,28.4036,28.4832,78163.5193
2009-08-10 10:00:00,60.84,60.87,60.38,60.4,92610.293843863,28.4785,28.4926,28.2632,28.2726,92610.2938
2009-08-10 10:05:00,60.39,60.57,60.28,60.47,69322.95569453307,28.2679,28.3522,28.2164,28.3053,69322.9557
2009-08-10 10:10:00,60.49,60.85,60.49,60.7,67382.34418208891,28.3147,28.4832,28.3147,28.413,67382.3442
2009-08-10 10:15:00,60.71,60.71,60.25,60.37,72880.74346734736,28.4177,28.4177,28.2024,28.2585,72880.7435
2009-08-10 10:20:00,60.36,60.75,60.29,60.75,81505.68352265474,28.2539,28.4364,28.2211,28.4364,81505.6835
2009-08-10 10:25:00,60.71,60.85,60.52,60.82,67597.9676834716,28.4177,28.4832,28.3288,28.4692,67597.9677
2009-08-10 10:30:00,60.79,60.97,60.62,60.71,77085.40174430971,28.4551,28.5394,28.3756,28.4177,77085.4017
2009-08-10 10:35:00,60.71,60.71,60.33,60.6,33313.83096362476,28.4177,28.4177,28.2398,28.3662,33313.831
2009-08-10 10:40:00,60.61,60.61,60.43,60.57,33206.01921293341,28.3709,28.3709,28.2866,28.3522,33206.0192
2009-08-10 10:45:00,60.61,60.67,60.49,60.52,19945.17387789832,28.3709,28.399,28.3147,28.3288,19945.1739
2009-08-10 10:50:00,60.5,60.7,60.39,60.46,39351.28900233992,28.3194,28.413,28.2679,28.3007,39351.289
2009-08-10 10:55:00,60.47,60.57,60.43,60.52,23395.149900021268,28.3053,28.3522,28.2866,28.3288,23395.1499
2009-08-10 11:00:00,60.53,60.57,60.44,60.57,27815.4316783663,28.3334,28.3522,28.2913,28.3522,27815.4317
2009-08-10 11:05:00,60.57,60.68,60.38,60.47,42693.453273771534,28.3522,28.4036,28.2632,28.3053,42693.4533
2009-08-10 11:10:00,60.48,60.69,60.48,60.61,45604.37054243777,28.31,28.4083,28.31,28.3709,45604.3705
2009-08-10 11:15:00,60.59,60.59,60.38,60.55,33637.26621569878,28.3615,28.3615,28.2632,28.3428,33637.2662
2009-08-10 11:20:00,60.56,60.59,60.4,60.53,23826.39690278664,28.3475,28.3615,28.2726,28.3334,23826.3969
2009-08-10 11:25:00,60.52,60.6,60.46,60.53,26198.255417996166,28.3288,28.3662,28.3007,28.3334,26198.2554
2009-08-10 11:30:00,60.55,60.68,60.52,60.53,34931.007223994886,28.3428,28.4036,28.3288,28.3334,34931.0072
2009-08-10 11:35:00,60.51,60.62,60.4,60.61,28785.73743458838,28.3241,28.3756,28.2726,28.3709,28785.7374
2009-08-10 11:40:00,60.59,60.65,60.51,60.64,25767.0084152308,28.3615,28.3896,28.3241,28.3849,25767.0084
2009-08-10 11:45:00,60.64,60.87,60.61,60.62,43879.38253137629,28.3849,28.4926,28.3709,28.3756,43879.3825
2009-08-10 11:50:00,60.64,60.75,60.54,60.72,42262.206271006165,28.3849,28.4364,28.3381,28.4224,42262.2063
2009-08-10 11:55:00,60.72,60.85,60.63,60.85,19945.17387789832,28.4224,28.4832,28.3802,28.4832,19945.1739
2009-08-10 12:00:00,60.85,61.14,60.84,61.1,39566.91250372261,28.4832,28.619,28.4785,28.6002,39566.9125
2009-08-10 12:05:00,61.11,61.34,61.08,61.22,51641.828581152935,28.6049,28.7126,28.5909,28.6564,51641.8286
2009-08-10 12:10:00,61.23,61.37,61.09,61.12,27707.61992767496,28.6611,28.7266,28.5956,28.6096,27707.6199
2009-08-10 12:15:00,61.13,61.21,61.11,61.19,20376.420880663685,28.6143,28.6517,28.6049,28.6424,20376.4209
2009-08-10 12:20:00,61.19,61.19,60.81,60.81,20052.98562858966,28.6424,28.6424,28.4645,28.4645,20052.9856
2009-08-10 12:25:00,60.81,60.84,60.61,60.7,35470.0659774516,28.4645,28.4785,28.3709,28.413,35470.066
2009-08-10 12:30:00,60.7,60.77,60.58,60.74,21454.538387577108,28.413,28.4458,28.3568,28.4317,21454.5384
2009-08-10 12:35:00,60.74,60.79,60.61,60.74,21562.35013826845,28.4317,28.4551,28.3709,28.4317,21562.3501
2009-08-10 12:40:00,60.74,60.86,60.55,60.6,27707.61992767496,28.4317,28.4879,28.3428,28.3662,27707.6199
2009-08-10 12:45:00,60.59,60.66,60.51,60.61,11428.04557328228,28.3615,28.3943,28.3241,28.3709,11428.0456
2009-08-10 12:50:00,60.61,60.72,60.52,60.52,51857.45208253562,28.3709,28.4224,28.3288,28.3288,51857.4521
2009-08-10 12:55:00,60.5,60.56,60.32,60.35,45065.31178898106,28.3194,28.3475,28.2351,28.2492,45065.3118
2009-08-10 13:00:00,60.36,60.36,60.1,60.26,76330.71948947031,28.2539,28.2539,28.1322,28.207,76330.7195
2009-08-10 13:05:00,60.25,60.39,60.08,60.1,30726.34894703254,28.2024,28.2679,28.1228,28.1322,30726.3489
2009-08-10 13:10:00,60.12,60.32,60.12,60.15,15201.456847479258,28.1415,28.2351,28.1415,28.1556,15201.4568
2009-08-10 13:15:00,60.16,60.16,59.83,60.0,47329.358553499245,28.1602,28.1602,28.0058,28.0853,47329.3586
2009-08-10 13:20:00,60.0,60.16,59.88,60.0,52396.51083599233,28.0853,28.1602,28.0292,28.0853,52396.5108
2009-08-10 13:25:00,60.0,60.02,59.67,59.92,37949.73624335247,28.0853,28.0947,27.9309,28.0479,37949.7362
2009-08-10 13:30:00,59.93,60.14,59.69,60.1,44418.44128483301,28.0526,28.1509,27.9402,28.1322,44418.4413
2009-08-10 13:35:00,60.09,60.1,59.84,59.86,44849.68828759838,28.1275,28.1322,28.0105,28.0198,44849.6883
2009-08-10 13:40:00,59.86,60.2,59.85,60.17,44957.50003828972,28.0198,28.179,28.0151,28.1649,44957.5
2009-08-10 13:45:00,60.18,60.2,59.99,60.02,38165.35974473516,28.1696,28.179,28.0807,28.0947,38165.3597
2009-08-10 13:50:00,60.0,60.09,59.84,59.89,37734.11274196979,28.0853,28.1275,28.0105,28.0339,37734.1127
2009-08-10 13:55:00,59.88,59.89,59.69,59.71,30618.5371963412,28.0292,28.0339,27.9402,27.9496,30618.5372
2009-08-10 14:00:00,59.69,59.8,59.57,59.59,39135.66550095724,27.9402,27.9917,27.8841,27.8934,39135.6655
2009-08-10 14:05:00,59.58,59.67,59.56,59.57,43448.135528610925,27.8887,27.9309,27.8794,27.8841,43448.1355
2009-08-10 14:10:00,59.57,59.59,59.21,59.28,81505.68352265474,27.8841,27.8934,27.7156,27.7483,81505.6835
2009-08-10 14:15:00,59.28,59.3,59.09,59.16,47437.17030419059,27.7483,27.7577,27.6594,27.6922,47437.1703
2009-08-10 14:20:00,59.16,59.45,59.09,59.43,38920.04199957456,27.6922,27.8279,27.6594,27.8185,38920.042
2009-08-10 14:25:00,59.42,59.55,59.38,59.49,39459.10075303126,27.8139,27.8747,27.7951,27.8466,39459.1008
2009-08-10 14:30:00,59.48,59.54,59.44,59.54,54121.49884705381,27.8419,27.87,27.8232,27.87,54121.4988
2009-08-10 14:35:00,59.54,59.59,59.42,59.46,59619.89813231226,27.87,27.8934,27.8139,27.8326,59619.8981
2009-08-10 14:40:00,59.46,59.65,59.44,59.46,28031.055179748982,27.8326,27.9215,27.8232,27.8326,28031.0552
2009-08-10 14:45:00,59.46,59.46,59.21,59.22,48191.85255902998,27.8326,27.8326,27.7156,27.7202,48191.8526
2009-08-10 14:50:00,59.22,59.25,59.11,59.19,33745.07796639013,27.7202,27.7343,27.6687,27.7062,33745.078
2009-08-10 14:55:00,59.19,59.44,59.19,59.41,42909.076775154215,27.7062,27.8232,27.7062,27.8092,42909.0768
2009-08-10 15:00:00,59.41,59.64,59.41,59.49,63393.309406509245,27.8092,27.9168,27.8092,27.8466,63393.3094
2009-08-10 15:05:00,59.5,59.58,59.35,59.52,77408.83699638373,27.8513,27.8887,27.7811,27.8607,77408.837
2009-08-10 15:10:00,59.52,59.61,59.46,59.57,28785.73743458838,27.8607,27.9028,27.8326,27.8841,28785.7374
2009-08-10 15:15:00,59.57,59.76,59.56,59.64,63824.55640927461,27.8841,27.973,27.8794,27.9168,63824.5564
2009-08-10 15:20:00,59.64,59.72,59.52,59.69,49593.40531801744,27.9168,27.9543,27.8607,27.9402,49593.4053
2009-08-10 15:25:00,59.7,59.74,59.52,59.52,53151.19309083173,27.9449,27.9636,27.8607,27.8607,53151.1931
2009-08-10 15:30:00,59.53,59.66,59.45,59.52,59296.46288023824,27.8653,27.9262,27.8279,27.8607,59296.4629
2009-08-10 15:35:00,59.53,59.74,59.52,59.68,40105.97125717932,27.8653,27.9636,27.8607,27.9356,40105.9713
2009-08-10 15:40:00,59.69,59.87,59.51,59.87,78702.57800467985,27.9402,28.0245,27.856,28.0245,78702.578
2009-08-10 15:45:00,59.87,59.97,59.79,59.89,117514.80825356304,28.0245,28.0713,27.987,28.0339,117514.8083
2009-08-10 15:50:00,59.89,59.92,59.58,59.67,176272.21238034457,28.0339,28.0479,27.8887,27.9309,176272.2124
2009-08-10 15:55:00,59.69,59.85,59.57,59.78,475773.25580089336,27.9402,28.0151,27.8841,27.9824,475773.2558
2009-08-11 09:30:00,59.22,59.48,58.82,59.25,91316.55283556688,27.7202,27.8419,27.533,27.7343,91316.5528
2009-08-11 09:35:00,59.27,59.28,58.82,58.98,36548.18348436502,27.7436,27.7483,27.533,27.6079,36548.1835
2009-08-11 09:40:00,58.95,58.99,58.63,58.71,70724.50845352051,27.5939,27.6126,27.4441,27.4815,70724.5085
2009-08-11 09:45:00,58.69,58.76,58.35,58.37,86141.58880238245,27.4721,27.5049,27.313,27.3224,86141.5888
2009-08-11 09:50:00,58.37,58.56,58.24,58.5,82475.98927887682,27.3224,27.4113,27.2615,27.3832,82475.9893
2009-08-11 09:55:00,58.51,58.8,58.44,58.75,43448.135528610925,27.3879,27.5236,27.3551,27.5002,43448.1355
2009-08-11 10:00:00,58.74,58.74,58.31,58.38,128295.98332269728,27.4956,27.4956,27.2943,27.327,128295.9833
2009-08-11 10:05:00,58.36,58.39,58.15,58.35,79888.5072622846,27.3177,27.3317,27.2194,27.313,79888.5073
2009-08-11 10:10:00,58.36,58.44,58.12,58.44,56924.60436502871,27.3177,27.3551,27.2053,27.3551,56924.6044
2009-08-11 10:15:00,58.43,58.68,58.4,58.45,62854.250653052535,27.3504,27.4675,27.3364,27.3598,62854.2507
2009-08-11 10:20:00,58.44,58.56,58.26,58.38,49269.97006594341,27.3551,27.4113,27.2709,27.327,49269.9701
2009-08-11 10:25:00,58.38,58.38,57.9,57.96,54337.1223484365,27.327,27.327,27.1024,27.1304,54337.1223
2009-08-11 10:30:00,57.94,58.15,57.74,58.05,66519.85017655818,27.1211,27.2194,27.0275,27.1726,66519.8502
2009-08-11 10:35:00,58.09,58.1,57.79,58.02,51534.0168304616,27.1913,27.196,27.0509,27.1585,51534.0168
2009-08-11 10:40:00,57.97,58.21,57.96,58.14,32666.9604594767,27.1351,27.2475,27.1304,27.2147,32666.9605
2009-08-11 10:45:00,58.13,58.21,58.08,58.18,26306.06716868751,27.21,27.2475,27.1866,27.2334,26306.0672
2009-08-11 10:50:00,58.18,58.24,58.05,58.06,39243.477251648575,27.2334,27.2615,27.1726,27.1773,39243.4773
2009-08-11 10:55:00,58.06,58.14,57.98,58.09,19298.303373750263,27.1773,27.2147,27.1398,27.1913,19298.3034
2009-08-11 11:00:00,58.08,58.28,58.02,58.17,32990.39571155073,27.1866,27.2802,27.1585,27.2287,32990.3957
2009-08-11 11:05:00,58.17,58.18,57.98,57.98,25551.38491384812,27.2287,27.2334,27.1398,27.1398,25551.3849
2009-08-11 11:10:00,57.98,58.02,57.6,57.62,72126.06121250796,27.1398,27.1585,26.9619,26.9713,72126.0612
2009-08-11 11:15:00,57.64,57.73,57.52,57.7,52935.56958944904,26.9807,27.0228,26.9245,27.0087,52935.5696
2009-08-11 11:20:00,57.7,57.91,57.69,57.81,39027.853750265895,27.0087,27.107,27.0041,27.0602,39027.8538
2009-08-11 11:25:00,57.81,58.04,57.77,58.04,27060.749423526904,27.0602,27.1679,27.0415,27.1679,27060.7494
2009-08-11 11:30:00,58.01,58.05,57.86,57.86,27060.749423526904,27.1538,27.1726,27.0836,27.0836,27060.7494
2009-08-11 11:35:00,57.86,57.93,57.81,57.84,14015.527589874491,27.0836,27.1164,27.0602,27.0743,14015.5276
2009-08-11 11:40:00,57.85,58.05,57.83,57.94,21023.29138481174,27.079,27.1726,27.0696,27.1211,21023.2914
2009-08-11 11:45:00,57.93,58.03,57.93,57.96,21023.29138481174,27.1164,27.1632,27.1164,27.1304,21023.2914
2009-08-11 11:50:00,57.95,57.95,57.85,57.93,32020.089955328647,27.1258,27.1258,27.079,27.1164,32020.09
2009-08-11 11:55:00,57.9,58.19,57.89,58.07,31481.031201871938,27.1024,27.2381,27.0977,27.1819,31481.0312
2009-08-11 12:00:00,58.08,58.09,57.97,58.03,46359.05279727717,27.1866,27.1913,27.1351,27.1632,46359.0528
2009-08-11 12:05:00,58.03,58.03,57.91,57.93,17034.256609232074,27.1632,27.1632,27.107,27.1164,17034.2566
2009-08-11 12:10:00,57.93,57.97,57.88,57.96,10242.116315677516,27.1164,27.1351,27.093,27.1304,10242.1163
2009-08-11 12:15:00,57.97,58.31,57.96,58.3,28893.549185279724,27.1351,27.2943,27.1304,27.2896,28893.5492
2009-08-11 12:20:00,58.29,58.32,58.16,58.16,13476.468836417782,27.2849,27.299,27.2241,27.2241,13476.4688
2009-08-11 12:25:00,58.15,58.15,58.03,58.03,15201.456847479258,27.2194,27.2194,27.1632,27.1632,15201.4568
2009-08-11 12:30:00,58.01,58.14,58.0,58.12,18327.99761752818,27.1538,27.2147,27.1492,27.2053,18327.9976
2009-08-11 12:35:00,58.12,58.24,58.11,58.24,23395.149900021268,27.2053,27.2615,27.2007,27.2615,23395.1499
2009-08-11 12:40:00,58.24,58.25,58.06,58.12,25120.137911082744,27.2615,27.2662,27.1773,27.2053,25120.1379
2009-08-11 12:45:00,58.11,58.11,57.87,57.87,20052.98562858966,27.2007,27.2007,27.0883,27.0883,20052.9856
2009-08-11 12:50:00,57.87,57.91,57.77,57.9,28462.302182514355,27.0883,27.107,27.0415,27.1024,28462.3022
2009-08-11 12:55:00,57.9,58.04,57.89,57.99,22748.27939587321,27.1024,27.1679,27.0977,27.1445,22748.2794
2009-08-11 13:00:00,58.0,58.2,57.99,58.1,44418.44128483301,27.1492,27.2428,27.1445,27.196,44418.4413
2009-08-11 13:05:00,58.11,58.15,57.96,58.06,28138.866930440327,27.2007,27.2194,27.1304,27.1773,28138.8669
2009-08-11 13:10:00,58.04,58.04,57.9,57.9,24581.079157626034,27.1679,27.1679,27.1024,27.1024,24581.0792
2009-08-11 13:15:00,57.91,58.14,57.9,58.09,37734.11274196979,27.107,27.2147,27.1024,27.1913,37734.1127
2009-08-11 13:20:00,58.11,58.12,57.87,57.87,44095.00603275898,27.2007,27.2053,27.0883,27.0883,44095.006
2009-08-11 13:25:00,57.89,57.9,57.72,57.79,35901.31298021697,27.0977,27.1024,27.0181,27.0509,35901.313
2009-08-11 13:30:00,57.79,58.06,57.78,58.06,32235.71345671133,27.0509,27.1773,27.0462,27.1773,32235.7135
2009-08-11 13:35:00,58.06,58.06,57.91,57.94,28138.866930440327,27.1773,27.1773,27.107,27.1211,28138.8669
2009-08-11 13:40:00,57.94,58.07,57.93,58.05,20268.609129972345,27.1211,27.1819,27.1164,27.1726,20268.6091
2009-08-11 13:45:00,58.07,58.25,58.06,58.25,28785.73743458838,27.1819,27.2662,27.1773,27.2662,28785.7374
2009-08-11 13:50:00,58.26,58.55,58.26,58.55,69538.57919591575,27.2709,27.4066,27.2709,27.4066,69538.5792
2009-08-11 13:55:00,58.56,58.56,58.3,58.31,28462.302182514355,27.4113,27.4113,27.2896,27.2943,28462.3022
2009-08-11 14:00:00,58.31,58.44,58.28,58.32,37841.92449266113,27.2943,27.3551,27.2802,27.299,37841.9245
2009-08-11 14:05:00,58.32,58.74,58.31,58.64,66519.85017655818,27.299,27.4956,27.2943,27.4487,66519.8502
2009-08-11 14:10:00,58.65,58.76,58.57,58.59,47652.79380557328,27.4534,27.5049,27.416,27.4253,47652.7938
2009-08-11 14:15:00,58.6,58.61,58.42,58.52,54121.49884705381,27.43,27.4347,27.3458,27.3926,54121.4988
2009-08-11 14:20:00,58.51,58.61,58.33,58.38,54660.55760051052,27.3879,27.4347,27.3036,27.327,54660.5576
2009-08-11 14:25:00,58.39,58.53,58.25,58.33,61560.50964475643,27.3317,27.3973,27.2662,27.3036,61560.5096
2009-08-11 14:30:00,58.32,58.38,58.3,58.34,24904.51440970006,27.299,27.327,27.2896,27.3083,24904.5144
2009-08-11 14:35:00,58.36,58.45,58.34,58.42,33960.70146777281,27.3177,27.3598,27.3083,27.3458,33960.7015
2009-08-11 14:40:00,58.42,58.52,58.41,58.45,27384.184675600933,27.3458,27.3926,27.3411,27.3598,27384.1847
2009-08-11 14:45:00,58.44,58.45,58.08,58.11,54552.74584981918,27.3551,27.3598,27.1866,27.2007,54552.7458
2009-08-11 14:50:00,58.14,58.43,58.12,58.34,43016.88852584556,27.2147,27.3504,27.2053,27.3083,43016.8885
2009-08-11 14:55:00,58.34,58.49,58.27,58.49,39135.66550095724,27.3083,27.3785,27.2756,27.3785,39135.6655
2009-08-11 15:00:00,58.5,58.64,58.44,58.61,40537.21825994469,27.3832,27.4487,27.3551,27.4347,40537.2183
2009-08-11 15:05:00,58.62,58.77,58.51,58.55,46682.4880493512,27.4394,27.5096,27.3879,27.4066,46682.488
2009-08-11 15:10:00,58.54,58.62,58.43,58.49,58433.9688747075,27.4019,27.4394,27.3504,27.3785,58433.9689
2009-08-11 15:15:00,58.51,58.56,58.43,58.46,52504.32258668367,27.3879,27.4113,27.3504,27.3645,52504.3226
2009-08-11 15:20:00,58.45,58.55,58.39,58.52,41399.71226547543,27.3598,27.4066,27.3317,27.3926,41399.7123
2009-08-11 15:25:00,58.52,58.67,58.5,58.53,33206.01921293341,27.3926,27.4628,27.3832,27.3973,33206.0192
2009-08-11 15:30:00,58.53,58.54,58.23,58.24,49593.40531801744,27.3973,27.4019,27.2568,27.2615,49593.4053
2009-08-11 15:35:00,58.25,58.45,58.23,58.37,50779.3345756222,27.2662,27.3598,27.2568,27.3224,50779.3346
2009-08-11 15:40:00,58.38,58.66,58.38,58.57,71910.43771112528,27.327,27.4581,27.327,27.416,71910.4377
2009-08-11 15:45:00,58.57,58.59,58.28,58.31,89915.00007657944,27.416,27.4253,27.2802,27.2943,89915.0001
2009-08-11 15:50:00,58.34,58.39,58.07,58.1,124630.38379919164,27.3083,27.3317,27.1819,27.196,124630.3838
2009-08-11 15:55:00,58.09,58.15,57.84,57.9,449575.0003828972,27.1913,27.2194,27.0743,27.1024,449575.0004
2009-08-12 09:30:00,57.6,59.12,57.6,59.08,70293.26145075515,26.9619,27.6734,26.9619,27.6547,70293.2615
2009-08-12 09:35:00,59.1,59.33,58.75,58.89,99186.81063603488,27.6641,27.7717,27.5002,27.5658,99186.8106
2009-08-12 09:40:00,58.89,59.05,58.77,58.99,54444.93409912784,27.5658,27.6407,27.5096,27.6126,54444.9341
2009-08-12 09:45:00,58.95,59.25,58.95,59.21,67813.59118485427,27.5939,27.7343,27.5939,27.7156,67813.5912
2009-08-12 09:50:00,59.21,59.79,59.2,59.69,95197.7758604552,27.7156,27.987,27.7109,27.9402,95197.7759
2009-08-12 09:55:00,59.7,59.7,59.27,59.37,93688.4113507764,27.9449,27.9449,27.7436,27.7905,93688.4114
2009-08-12 10:00:00,59.36,59.66,59.11,59.11,87435.32981067857,27.7858,27.9262,27.6687,27.6687,87435.3298
2009-08-12 10:05:00,59.12,59.31,58.92,59.04,49701.21706870878,27.6734,27.7624,27.5798,27.636,49701.2171
2009-08-12 10:10:00,59.04,59.11,58.82,58.92,39459.10075303126,27.636,27.6687,27.533,27.5798,39459.1008
2009-08-12 10:15:00,58.93,59.12,58.78,59.01,67813.59118485427,27.5845,27.6734,27.5143,27.6219,67813.5912
2009-08-12 10:20:00,59.04,59.13,58.62,58.82,49269.97006594341,27.636,27.6781,27.4394,27.533,49269.9701
2009-08-12 10:25:00,58.84,58.99,58.57,58.72,41507.52401616677,27.5424,27.6126,27.416,27.4862,41507.524
2009-08-12 10:30:00,58.72,58.87,58.45,58.82,64040.179910657294,27.4862,27.5564,27.3598,27.533,64040.1799
2009-08-12 10:35:00,58.82,58.92,58.66,58.69,41938.77101893214,27.533,27.5798,27.4581,27.4721,41938.771
2009-08-12 10:40:00,58.7,58.97,58.69,58.83,41830.9592682408,27.4768,27.6032,27.4721,27.5377,41830.9593
2009-08-12 10:45:00,58.82,59.27,58.82,59.19,42585.64152308019,27.533,27.7436,27.533,27.7062,42585.6415
2009-08-12 10:50:00,59.18,59.36,59.09,59.09,69969.82619868113,27.7015,27.7858,27.6594,27.6594,69969.8262
2009-08-12 10:55:00,59.09,59.33,59.04,59.19,30510.725445649856,27.6594,27.7717,27.636,27.7062,30510.7254
2009-08-12 11:00:00,59.19,59.38,59.11,59.12,44849.68828759838,27.7062,27.7951,27.6687,27.6734,44849.6883
2009-08-12 11:05:00,59.12,59.33,59.06,59.21,33637.26621569878,27.6734,27.7717,27.6453,27.7156,33637.2662
2009-08-12 11:10:00,59.21,59.43,59.2,59.33,45712.18229312912,27.7156,27.8185,27.7109,27.7717,45712.1823
2009-08-12 11:15:00,59.33,59.41,59.16,59.3,25659.196664539457,27.7717,27.8092,27.6922,27.7577,25659.1967
2009-08-12 11:20:00,59.3,59.55,59.3,59.44,48730.9113124867,27.7577,27.8747,27.7577,27.8232,48730.9113
2009-08-12 11:25:00,59.46,59.55,59.42,59.46,24042.02040416932,27.8326,27.8747,27.8139,27.8326,24042.0204
2009-08-12 11:30:00,59.46,59.56,59.37,59.54,29540.419689427777,27.8326,27.8794,27.7905,27.87,29540.4197
2009-08-12 11:35:00,59.55,59.62,59.51,59.59,17896.750614762812,27.8747,27.9075,27.856,27.8934,17896.7506
2009-08-12 11:40:00,59.59,59.72,59.56,59.64,29648.23144011912,27.8934,27.9543,27.8794,27.9168,29648.2314
2009-08-12 11:45:00,59.66,59.97,59.66,59.95,35685.68947883428,27.9262,28.0713,27.9262,28.0619,35685.6895
2009-08-12 11:50:00,59.94,60.01,59.81,59.83,27060.749423526904,28.0573,28.09,27.9964,28.0058,27060.7494
2009-08-12 11:55:00,59.84,59.91,59.75,59.89,11320.233822590935,28.0105,28.0432,27.9683,28.0339,11320.2338
2009-08-12 12:00:00,59.89,59.99,59.85,59.85,25443.57316315677,28.0339,28.0807,28.0151,28.0151,25443.5732
2009-08-12 12:05:00,59.85,59.95,59.82,59.92,10996.79857051691,28.0151,28.0619,28.0011,28.0479,10996.7986
2009-08-12 12:10:00,59.93,59.93,59.68,59.74,23610.773401403952,28.0526,28.0526,27.9356,27.9636,23610.7734
2009-08-12 12:15:00,59.73,59.74,59.59,59.59,16926.444858540734,27.959,27.9636,27.8934,27.8934,16926.4449
2009-08-12 12:20:00,59.59,59.6,59.37,59.42,38488.79499680919,27.8934,27.8981,27.7905,27.8139,38488.795
2009-08-12 12:25:00,59.38,59.46,59.28,59.46,19621.738625824288,27.7951,27.8326,27.7483,27.8326,19621.7386
2009-08-12 12:30:00,59.46,59.48,59.28,59.3,12613.974830887044,27.8326,27.8419,27.7483,27.7577,12613.9748
2009-08-12 12:35:00,59.33,59.42,59.29,59.4,11967.10432673899,27.7717,27.8139,27.753,27.8045,11967.1043
2009-08-12 12:40:00,59.39,59.39,59.19,59.29,9487.434060838115,27.7998,27.7998,27.7062,27.753,9487.4341
2009-08-12 12:45:00,59.27,59.38,59.22,59.32,12074.916077430333,27.7436,27.7951,27.7202,27.767,12074.9161
2009-08-12 12:50:00,59.34,59.47,59.21,59.34,27060.749423526904,27.7764,27.8373,27.7156,27.7764,27060.7494
2009-08-12 12:55:00,59.32,59.46,59.3,59.46,8409.316553924695,27.767,27.8326,27.7577,27.8326,8409.3166
2009-08-12 13:00:00,59.46,59.51,59.24,59.24,15417.080348861942,27.8326,27.856,27.7296,27.7296,15417.0803
2009-08-12 13:05:00,59.27,59.4,59.26,59.29,9703.057562220802,27.7436,27.8045,27.739,27.753,9703.0576
2009-08-12 13:10:00,59.28,59.38,59.12,59.12,21562.35013826845,27.7483,27.7951,27.6734,27.6734,21562.3501
2009-08-12 13:15:00,59.12,59.23,59.06,59.13,22424.84414379919,27.6734,27.7249,27.6453,27.6781,22424.8441
2009-08-12 13:20:00,59.11,59.24,59.1,59.18,5174.964033184428,27.6687,27.7296,27.6641,27.7015,5174.964
2009-08-12 13:25:00,59.18,59.22,59.08,59.08,10888.986819825568,27.7015,27.7202,27.6547,27.6547,10888.9868
2009-08-12 13:30:00,59.08,59.08,58.91,58.98,14878.021595405233,27.6547,27.6547,27.5751,27.6079,14878.0216
2009-08-12 13:35:00,58.97,59.05,58.97,59.02,6145.269789406509,27.6032,27.6407,27.6032,27.6266,6145.2698
2009-08-12 13:40:00,59.04,59.1,58.95,58.95,12829.598332269728,27.636,27.6641,27.5939,27.5939,12829.5983
2009-08-12 13:45:00,58.95,59.01,58.91,58.96,9487.434060838115,27.5939,27.6219,27.5751,27.5985,9487.4341
2009-08-12 13:50:00,58.98,59.05,58.94,59.05,6360.893290789193,27.6079,27.6407,27.5892,27.6407,6360.8933
2009-08-12 13:55:00,59.06,59.07,58.93,59.07,11212.422071899597,27.6453,27.65,27.5845,27.65,11212.4221
2009-08-12 14:00:00,59.07,59.22,59.02,59.02,17465.503611997443,27.65,27.7202,27.6266,27.6266,17465.5036
2009-08-12 14:05:00,59.02,59.16,58.94,59.11,28677.92568389704,27.6266,27.6922,27.5892,27.6687,28677.9257
2009-08-12 14:10:00,59.13,59.16,58.95,59.06,12398.35132950436,27.6781,27.6922,27.5939,27.6453,12398.3513
2009-08-12 14:15:00,59.11,59.35,58.64,58.64,85710.34179961709,27.6687,27.7811,27.4487,27.4487,85710.3418
2009-08-12 14:20:00,58.7,58.93,58.68,58.79,63285.497655817904,27.4768,27.5845,27.4675,27.519,63285.4977
2009-08-12 14:25:00,58.79,58.85,58.29,58.31,63716.74465858327,27.519,27.547,27.2849,27.2943,63716.7447
2009-08-12 14:30:00,58.31,58.57,58.24,58.38,69538.57919591575,27.2943,27.416,27.2615,27.327,69538.5792
2009-08-12 14:35:00,58.37,58.54,58.22,58.36,41615.33576685811,27.3224,27.4019,27.2521,27.3177,41615.3358
2009-08-12 14:40:00,58.37,58.39,58.03,58.03,76654.15474154433,27.3224,27.3317,27.1632,27.1632,76654.1547
2009-08-12 14:45:00,58.03,58.41,57.98,58.36,40105.97125717932,27.1632,27.3411,27.1398,27.3177,40105.9713
2009-08-12 14:50:00,58.33,58.79,58.16,58.73,70724.50845352051,27.3036,27.519,27.2241,27.4909,70724.5085
2009-08-12 14:55:00,58.81,59.0,58.59,58.9,81074.43651988938,27.5283,27.6173,27.4253,27.5704,81074.4365
2009-08-12 15:00:00,58.9,59.04,58.7,58.79,76330.71948947031,27.5704,27.636,27.4768,27.519,76330.7195
2009-08-12 15:05:00,58.76,58.88,58.6,58.66,74390.10797702616,27.5049,27.5611,27.43,27.4581,74390.108
2009-08-12 15:10:00,58.67,58.82,58.6,58.74,49916.84057009146,27.4628,27.533,27.43,27.4956,49916.8406
2009-08-12 15:15:00,58.73,58.95,58.73,58.81,58218.34537332482,27.4909,27.5939,27.4909,27.5283,58218.3454
2009-08-12 15:20:00,58.81,58.86,58.4,58.65,90993.11758349286,27.5283,27.5517,27.3364,27.4534,90993.1176
2009-08-12 15:25:00,58.65,58.87,58.64,58.68,43771.57078068495,27.4534,27.5564,27.4487,27.4675,43771.5708
2009-08-12 15:30:00,58.68,58.87,58.59,58.83,60913.63914060837,27.4675,27.5564,27.4253,27.5377,60913.6391
2009-08-12 15:35:00,58.84,59.09,58.8,59.02,89160.31782174004,27.5424,27.6594,27.5236,27.6266,89160.3178
2009-08-12 15:40:00,59.03,59.03,58.6,58.76,74713.54322910018,27.6313,27.6313,27.43,27.5049,74713.5432
2009-08-12 15:45:00,58.75,58.75,58.34,58.47,198373.6212720697,27.5002,27.5002,27.3083,27.3692,198373.6213
2009-08-12 15:50:00,58.56,58.67,58.26,58.37,137783.4173835354,27.4113,27.4628,27.2709,27.3224,137783.4174
2009-08-12 15:55:00,58.37,58.65,58.37,58.56,272116.8587449478,27.3224,27.4534,27.3224,27.4113,272116.8587
2009-08-13 09:30:00,59.08,59.65,58.72,59.56,129198.55349925546,27.9171,28.1865,27.747,28.1439,129198.5535
2009-08-13 09:35:00,59.56,59.65,59.19,59.47,88629.99361837906,28.1439,28.1865,27.9691,28.1014,88629.9936
2009-08-13 09:40:00,59.44,59.9,59.23,59.58,80708.95554137416,28.0872,28.3046,27.988,28.1534,80708.9555
2009-08-13 09:45:00,59.57,59.63,59.3,59.32,38534.779834077846,28.1487,28.177,28.0211,28.0305,38534.7798
2009-08-13 09:50:00,59.32,59.34,58.25,58.44,114533.92895128694,28.0305,28.04,27.5249,27.6147,114533.929
2009-08-13 09:55:00,58.44,58.6,58.2,58.34,65402.08466283768,27.6147,27.6903,27.5013,27.5675,65402.0847
2009-08-13 10:00:00,58.34,58.53,57.88,58.47,98798.89385237182,27.5675,27.6572,27.3501,27.6289,98798.8939
2009-08-13 10:05:00,58.49,58.65,58.36,58.51,38855.90299936183,27.6383,27.7139,27.5769,27.6478,38855.903
2009-08-13 10:10:00,58.46,58.57,58.36,58.43,37036.2050627526,27.6242,27.6761,27.5769,27.61,37036.2051
2009-08-13 10:15:00,58.39,58.45,58.16,58.3,34574.26079557541,27.5911,27.6194,27.4824,27.5486,34574.2608
2009-08-13 10:20:00,58.32,58.71,58.3,58.71,40247.43671559242,27.558,27.7423,27.5486,27.7423,40247.4367
2009-08-13 10:25:00,58.69,58.76,58.54,58.58,22478.621569878746,27.7328,27.7659,27.662,27.6809,22478.6216
2009-08-13 10:30:00,58.61,58.99,58.61,58.75,46455.81791108274,27.695,27.8746,27.695,27.7612,46455.8179
2009-08-13 10:35:00,58.74,59.37,58.72,59.18,54376.85598808764,27.7565,28.0542,27.747,27.9644,54376.856
2009-08-13 10:40:00,59.17,59.34,59.08,59.25,51058.58328015315,27.9597,28.04,27.9171,27.9975,51058.5833
2009-08-13 10:45:00,59.27,59.38,59.12,59.27,30934.86492235694,28.0069,28.0589,27.936,28.0069,30934.8649
2009-08-13 10:50:00,59.28,59.65,59.21,59.6,43351.62731333758,28.0116,28.1865,27.9786,28.1628,43351.6273
2009-08-13 10:55:00,59.59,59.72,59.44,59.55,52021.9527760051,28.1581,28.2195,28.0872,28.1392,52021.9528
2009-08-13 11:00:00,59.56,59.84,59.45,59.79,38641.82088917251,28.1439,28.2762,28.092,28.2526,38641.8209
2009-08-13 11:05:00,59.79,59.79,59.66,59.68,31577.111252924904,28.2526,28.2526,28.1912,28.2006,31577.1113
2009-08-13 11:10:00,59.71,59.73,59.33,59.38,79103.33971495426,28.2148,28.2243,28.0353,28.0589,79103.3397
2009-08-13 11:15:00,59.36,59.6,59.35,59.6,21836.375239310782,28.0494,28.1628,28.0447,28.1628,21836.3752
2009-08-13 11:20:00,59.59,59.67,59.3,59.36,29543.33120612635,28.1581,28.1959,28.0211,28.0494,29543.3312
2009-08-13 11:25:00,59.37,59.55,59.26,59.48,28794.043820463725,28.0542,28.1392,28.0022,28.1061,28794.0438
2009-08-13 11:30:00,59.52,59.6,59.27,59.31,14664.624547968517,28.125,28.1628,28.0069,28.0258,14664.6245
2009-08-13 11:35:00,59.3,59.53,59.3,59.5,11774.516060412676,28.0211,28.1298,28.0211,28.1156,11774.5161
2009-08-13 11:40:00,59.5,59.57,59.5,59.55,17019.52776005105,28.1156,28.1487,28.1156,28.1392,17019.5278
2009-08-13 11:45:00,59.57,59.61,59.42,59.42,12309.72133588598,28.1487,28.1676,28.0778,28.0778,12309.7213
2009-08-13 11:50:00,59.41,59.49,59.38,59.42,24619.44267177196,28.0731,28.1109,28.0589,28.0778,24619.4427
2009-08-13 11:55:00,59.42,59.69,59.36,59.69,54162.77387789831,28.0778,28.2054,28.0494,28.2054,54162.7739
2009-08-13 12:00:00,59.69,59.77,59.53,59.58,35430.58923633269,28.2054,28.2432,28.1298,28.1534,35430.5892
2009-08-13 12:05:00,59.58,59.72,59.49,59.5,26225.05849819187,28.1534,28.2195,28.1109,28.1156,26225.0585
2009-08-13 12:10:00,59.5,59.58,59.46,59.53,34360.17868538608,28.1156,28.1534,28.0967,28.1298,34360.1787
2009-08-13 12:15:00,59.51,59.64,59.47,59.57,9205.53073814082,28.1203,28.1817,28.1014,28.1487,9205.5307
2009-08-13 12:20:00,59.58,59.62,59.49,59.51,9740.736013614123,28.1534,28.1723,28.1109,28.1203,9740.736
2009-08-13 12:25:00,59.49,59.54,59.31,59.38,16912.48670495639,28.1109,28.1345,28.0258,28.0589,16912.4867
2009-08-13 12:30:00,59.35,59.35,59.25,59.33,8670.325462667517,28.0447,28.0447,27.9975,28.0353,8670.3255
2009-08-13 12:35:00,59.33,59.5,59.31,59.47,31577.111252924904,28.0353,28.1156,28.0258,28.1014,31577.1113
2009-08-13 12:40:00,59.49,59.5,59.12,59.15,32861.60391406083,28.1109,28.1156,27.936,27.9502,32861.6039
2009-08-13 12:45:00,59.15,59.26,59.15,59.18,19267.389917038923,27.9502,28.0022,27.9502,27.9644,19267.3899
2009-08-13 12:50:00,59.15,59.15,59.01,59.02,18732.184641565625,27.9502,27.9502,27.884,27.8888,18732.1846
2009-08-13 12:55:00,59.0,59.05,58.98,59.01,15842.076154009785,27.8793,27.9029,27.8699,27.884,15842.0762
2009-08-13 13:00:00,59.01,59.53,59.0,59.36,52021.9527760051,27.884,28.1298,27.8793,28.0494,52021.9528
2009-08-13 13:05:00,59.34,59.38,59.15,59.3,27188.427994043817,28.04,28.0589,27.9502,28.0211,27188.428
2009-08-13 13:10:00,59.3,59.34,58.96,59.07,55875.43075941288,28.0211,28.04,27.8604,27.9124,55875.4308
2009-08-13 13:15:00,59.08,59.17,58.86,59.02,29971.495426505,27.9171,27.9597,27.8132,27.8888,29971.4954
2009-08-13 13:20:00,59.01,59.15,58.93,59.04,15949.117209104445,27.884,27.9502,27.8462,27.8982,15949.1172
2009-08-13 13:25:00,59.04,59.07,58.72,58.74,31041.905977451603,27.8982,27.9124,27.747,27.7565,31041.906
2009-08-13 13:30:00,58.74,58.93,58.72,58.92,20444.84152308019,27.7565,27.8462,27.747,27.8415,20444.8415
2009-08-13 13:35:00,58.93,58.93,58.82,58.9,5780.216975111677,27.8462,27.8462,27.7943,27.8321,5780.217
2009-08-13 13:40:00,58.92,58.92,58.67,58.67,14985.747713252496,27.8415,27.8415,27.7234,27.7234,14985.7477
2009-08-13 13:45:00,58.67,58.78,58.61,58.72,21729.33418421612,27.7234,27.7754,27.695,27.747,21729.3342
2009-08-13 13:50:00,58.72,58.72,58.49,58.56,15520.9529887258,27.747,27.747,27.6383,27.6714,15520.953
2009-08-13 13:55:00,58.57,58.62,58.4,58.5,33610.89129972346,27.6761,27.6998,27.5958,27.6431,33610.8913
2009-08-13 14:00:00,58.51,58.58,58.31,58.32,20658.923633269515,27.6478,27.6809,27.5533,27.558,20658.9236
2009-08-13 14:05:00,58.31,58.49,58.31,58.46,17126.56881514571,27.5533,27.6383,27.5533,27.6242,17126.5688
2009-08-13 14:10:00,58.46,58.46,58.16,58.37,49131.84428844926,27.6242,27.6242,27.4824,27.5816,49131.8443
2009-08-13 14:15:00,58.37,58.43,58.11,58.37,25903.935332907888,27.5816,27.61,27.4588,27.5816,25903.9353
2009-08-13 14:20:00,58.37,58.45,58.3,58.38,23227.90895554137,27.5816,27.6194,27.5486,27.5864,23227.909
2009-08-13 14:25:00,58.36,58.48,58.31,58.4,15842.076154009785,27.5769,27.6336,27.5533,27.5958,15842.0762
2009-08-13 14:30:00,58.44,58.64,58.44,58.44,23120.86790044671,27.6147,27.7092,27.6147,27.6147,23120.8679
2009-08-13 14:35:00,58.42,58.63,58.39,58.61,21729.33418421612,27.6053,27.7045,27.5911,27.695,21729.3342
2009-08-13 14:40:00,58.6,58.77,58.57,58.68,23227.90895554137,27.6903,27.7706,27.6761,27.7281,23227.909
2009-08-13 14:45:00,58.71,58.71,58.54,58.54,14022.37821740055,27.7423,27.7423,27.662,27.662,14022.3782
2009-08-13 14:50:00,58.55,58.72,58.55,58.72,20016.677302701548,27.6667,27.747,27.6667,27.747,20016.6773
2009-08-13 14:55:00,58.71,58.8,58.59,58.59,23227.90895554137,27.7423,27.7848,27.6856,27.6856,23227.909
2009-08-13 15:00:00,58.58,58.81,58.58,58.73,42174.17570729632,27.6809,27.7895,27.6809,27.7517,42174.1757
2009-08-13 15:05:00,58.73,58.79,58.56,58.63,45064.28419485215,27.7517,27.7801,27.6714,27.7045,45064.2842
2009-08-13 15:10:00,58.63,59.01,58.62,58.83,39926.31355030844,27.7045,27.884,27.6998,27.799,39926.3136
2009-08-13 15:15:00,58.86,59.04,58.86,58.93,49667.04956392256,27.8132,27.8982,27.8132,27.8462,49667.0496
2009-08-13 15:20:00,58.93,59.04,58.85,58.91,32005.275473303547,27.8462,27.8982,27.8084,27.8368,32005.2755
2009-08-13 15:25:00,58.93,59.02,58.91,58.93,32540.48074877685,27.8462,27.8888,27.8368,27.8462,32540.4807
2009-08-13 15:30:00,58.95,59.08,58.93,58.97,34039.0555201021,27.8557,27.9171,27.8462,27.8651,34039.0555
2009-08-13 15:35:00,58.95,59.01,58.77,58.88,41424.88832163369,27.8557,27.884,27.7706,27.8226,41424.8883
2009-08-13 15:40:00,58.85,59.1,58.85,58.98,71610.46585832801,27.8084,27.9266,27.8084,27.8699,71610.4659
2009-08-13 15:45:00,58.98,59.03,58.88,58.88,44957.24313975749,27.8699,27.8935,27.8226,27.8226,44957.2431
2009-08-13 15:50:00,58.88,59.01,58.8,58.98,79852.62710061688,27.8226,27.884,27.7848,27.8699,79852.6271
2009-08-13 15:55:00,58.98,59.15,58.93,59.11,144612.4654328866,27.8699,27.9502,27.8462,27.9313,144612.4654
2009-08-14 09:30:00,58.69,58.82,58.18,58.4,56731.75920017017,27.7328,27.7943,27.4918,27.5958,56731.7592
2009-08-14 09:35:00,58.35,58.4,57.98,58.23,59300.74452244202,27.5722,27.5958,27.3973,27.5155,59300.7445
2009-08-14 09:40:00,58.23,58.27,58.01,58.01,44422.03786428419,27.5155,27.5344,27.4115,27.4115,44422.0379
2009-08-14 09:45:00,58.0,58.16,57.94,58.16,39177.02616464582,27.4068,27.4824,27.3784,27.4824,39177.0262
2009-08-14 09:50:00,58.16,58.3,58.07,58.1,36715.08189746862,27.4824,27.5486,27.4399,27.454,36715.0819
2009-08-14 09:55:00,58.07,58.18,57.77,58.01,88629.99361837906,27.4399,27.4918,27.2981,27.4115,88629.9936
2009-08-14 10:00:00,58.02,58.07,57.81,57.94,106826.97298447136,27.4162,27.4399,27.317,27.3784,106826.973
2009-08-14 10:05:00,57.95,58.11,57.76,57.99,64652.79727717506,27.3832,27.4588,27.2934,27.4021,64652.7973
2009-08-14 10:10:00,58.02,58.07,57.81,57.83,45599.489470325454,27.4162,27.4399,27.317,27.3265,45599.4895
2009-08-14 10:15:00,57.86,57.91,57.63,57.73,54376.85598808764,27.3406,27.3643,27.232,27.2792,54376.856
2009-08-14 10:20:00,57.73,57.78,57.55,57.74,54055.73282280365,27.2792,27.3028,27.1942,27.2839,54055.7328
2009-08-14 10:25:00,57.79,57.87,57.68,57.73,38855.90299936183,27.3076,27.3454,27.2556,27.2792,38855.903
2009-08-14 10:30:00,57.73,57.77,57.56,57.61,44957.24313975749,27.2792,27.2981,27.1989,27.2225,44957.2431
2009-08-14 10:35:00,57.62,57.82,57.44,57.77,34681.30185067007,27.2272,27.3217,27.1422,27.2981,34681.3019
2009-08-14 10:40:00,57.74,57.88,57.7,57.78,34146.09657519676,27.2839,27.3501,27.265,27.3028,34146.0966
2009-08-14 10:45:00,57.78,57.87,57.63,57.79,35644.67134652201,27.3028,27.3454,27.232,27.3076,35644.6713
2009-08-14 10:50:00,57.77,57.79,57.48,57.55,22371.580514784084,27.2981,27.3076,27.1611,27.1942,22371.5805
2009-08-14 10:55:00,57.56,57.75,57.51,57.73,24298.319506487976,27.1989,27.2887,27.1753,27.2792,24298.3195
2009-08-14 11:00:00,57.74,57.8,57.63,57.75,19695.554137417566,27.2839,27.3123,27.232,27.2887,19695.5541
2009-08-14 11:05:00,57.77,57.8,57.66,57.72,25261.689002339925,27.2981,27.3123,27.2461,27.2745,25261.689
2009-08-14 11:10:00,57.73,57.78,57.6,57.78,16591.363539672406,27.2792,27.3028,27.2178,27.3028,16591.3635
2009-08-14 11:15:00,57.77,57.86,57.65,57.75,23120.86790044671,27.2981,27.3406,27.2414,27.2887,23120.8679
2009-08-14 11:20:00,57.75,57.83,57.75,57.82,16805.44564986173,27.2887,27.3265,27.2887,27.3217,16805.4456
2009-08-14 11:25:00,57.79,57.83,57.75,57.79,16805.44564986173,27.3076,27.3265,27.2887,27.3076,16805.4456
2009-08-14 11:30:00,57.8,57.81,57.61,57.66,27937.71537970644,27.3123,27.317,27.2225,27.2461,27937.7154
2009-08-14 11:35:00,57.73,57.74,57.49,57.5,37357.32822803658,27.2792,27.2839,27.1658,27.1705,37357.3282
2009-08-14 11:40:00,57.5,57.72,57.45,57.72,13487.172941927249,27.1705,27.2745,27.1469,27.2745,13487.1729
2009-08-14 11:45:00,57.71,57.74,57.64,57.64,11346.351840034033,27.2698,27.2839,27.2367,27.2367,11346.3518
2009-08-14 11:50:00,57.64,57.66,57.53,57.55,72038.63007870664,27.2367,27.2461,27.1847,27.1942,72038.6301
2009-08-14 11:55:00,57.58,57.64,57.52,57.6,22264.539459689426,27.2083,27.2367,27.18,27.2178,22264.5395
2009-08-14 12:00:00,57.61,57.65,57.47,57.65,13487.172941927249,27.2225,27.2414,27.1563,27.2414,13487.1729
2009-08-14 12:05:00,57.64,57.7,57.6,57.66,20765.964688364176,27.2367,27.265,27.2178,27.2461,20765.9647
2009-08-14 12:10:00,57.66,57.74,57.63,57.65,6208.38119549032,27.2461,27.2839,27.232,27.2414,6208.3812
2009-08-14 12:15:00,57.65,57.78,57.54,57.75,13380.131886832589,27.2414,27.3028,27.1894,27.2887,13380.1319
2009-08-14 12:20:00,57.75,57.75,57.59,57.64,10704.10550946607,27.2887,27.2887,27.2131,27.2367,10704.1055
2009-08-14 12:25:00,57.62,57.67,57.46,57.54,15199.829823441818,27.2272,27.2509,27.1516,27.1894,15199.8298
2009-08-14 12:30:00,57.54,57.54,57.32,57.36,28687.002765369067,27.1894,27.1894,27.0855,27.1044,28687.0028
2009-08-14 12:35:00,57.36,57.38,57.31,57.35,12951.967666453944,27.1044,27.1138,27.0807,27.0996,12951.9677
2009-08-14 12:40:00,57.36,57.45,57.29,57.37,23870.155286109333,27.1044,27.1469,27.0713,27.1091,23870.1553
2009-08-14 12:45:00,57.34,57.54,57.31,57.53,16163.199319293764,27.0949,27.1894,27.0807,27.1847,16163.1993
2009-08-14 12:50:00,57.5,57.53,57.43,57.44,14022.37821740055,27.1705,27.1847,27.1374,27.1422,14022.3782
2009-08-14 12:55:00,57.45,57.59,57.44,57.58,37678.45139332057,27.1469,27.2131,27.1422,27.2083,37678.4514
2009-08-14 13:00:00,57.57,57.59,57.51,57.51,9847.777068708783,27.2036,27.2131,27.1753,27.1753,9847.7771
2009-08-14 13:05:00,57.53,57.58,57.47,57.55,28901.084875558387,27.1847,27.2083,27.1563,27.1942,28901.0849
2009-08-14 13:10:00,57.56,57.73,57.53,57.69,10382.982344182088,27.1989,27.2792,27.1847,27.2603,10382.9823
2009-08-14 13:15:00,57.71,57.82,57.68,57.81,38213.65666879387,27.2698,27.3217,27.2556,27.317,38213.6567
2009-08-14 13:20:00,57.8,57.82,57.68,57.72,18518.1025313763,27.3123,27.3217,27.2556,27.2745,18518.1025
2009-08-14 13:25:00,57.71,57.77,57.61,57.77,20551.882578174853,27.2698,27.2981,27.2225,27.2981,20551.8826
2009-08-14 13:30:00,57.76,57.76,57.59,57.63,28365.879600085085,27.2934,27.2934,27.2131,27.232,28365.8796
2009-08-14 13:35:00,57.65,57.8,57.64,57.74,20123.71835779621,27.2414,27.3123,27.2367,27.2839,20123.7184
2009-08-14 13:40:00,57.76,57.87,57.75,57.83,33932.01446500744,27.2934,27.3454,27.2887,27.3265,33932.0145
2009-08-14 13:45:00,57.84,57.91,57.81,57.91,16912.48670495639,27.3312,27.3643,27.317,27.3643,16912.4867
2009-08-14 13:50:00,57.91,57.92,57.82,57.83,12844.926611359284,27.3643,27.369,27.3217,27.3265,12844.9266
2009-08-14 13:55:00,57.83,57.83,57.74,57.8,15092.788768347158,27.3265,27.3265,27.2839,27.3123,15092.7888
2009-08-14 14:00:00,57.83,57.86,57.79,57.84,8028.079132099552,27.3265,27.3406,27.3076,27.3312,8028.0791
2009-08-14 14:05:00,57.85,57.86,57.7,57.71,24619.44267177196,27.3359,27.3406,27.265,27.2698,24619.4427
2009-08-14 14:10:00,57.7,57.88,57.66,57.87,11453.392895128694,27.265,27.3501,27.2461,27.3454,11453.3929
2009-08-14 14:15:00,57.87,57.88,57.79,57.85,11453.392895128694,27.3454,27.3501,27.3076,27.3359,11453.3929
2009-08-14 14:20:00,57.85,57.87,57.78,57.81,19695.554137417566,27.3359,27.3454,27.3028,27.317,19695.5541
2009-08-14 14:25:00,57.79,57.88,57.77,57.83,16377.281429483086,27.3076,27.3501,27.2981,27.3265,16377.2814
2009-08-14 14:30:00,57.83,57.88,57.78,57.87,11881.557115507338,27.3265,27.3501,27.3028,27.3454,11881.5571
2009-08-14 14:35:00,57.87,58.0,57.84,57.95,71824.54796851732,27.3454,27.4068,27.3312,27.3832,71824.548
2009-08-14 14:40:00,57.95,58.29,57.94,58.19,42067.13465220165,27.3832,27.5438,27.3784,27.4966,42067.1347
2009-08-14 14:45:00,58.19,58.21,58.09,58.1,17019.52776005105,27.4966,27.506,27.4493,27.454,17019.5278
2009-08-14 14:50:00,58.1,58.31,58.07,58.09,52236.034886194415,27.454,27.5533,27.4399,27.4493,52236.0349
2009-08-14 14:55:00,58.08,58.1,58.04,58.1,12309.72133588598,27.4446,27.454,27.4257,27.454,12309.7213
2009-08-14 15:00:00,58.11,58.2,58.09,58.2,16805.44564986173,27.4588,27.5013,27.4493,27.5013,16805.4456
2009-08-14 15:05:00,58.18,58.34,58.18,58.18,29115.16698574771,27.4918,27.5675,27.4918,27.4918,29115.167
2009-08-14 15:10:00,58.18,58.22,58.02,58.08,33610.89129972346,27.4918,27.5107,27.4162,27.4446,33610.8913
2009-08-14 15:15:00,58.1,58.14,58.05,58.12,19481.472027228247,27.454,27.4729,27.4304,27.4635,19481.472
2009-08-14 15:20:00,58.11,58.13,58.01,58.03,24512.4016166773,27.4588,27.4682,27.4115,27.421,24512.4016
2009-08-14 15:25:00,58.02,58.02,57.86,57.94,36715.08189746862,27.4162,27.4162,27.3406,27.3784,36715.0819
2009-08-14 15:30:00,57.93,58.09,57.93,57.98,26439.1406083812,27.3737,27.4493,27.3737,27.3973,26439.1406
2009-08-14 15:35:00,57.98,58.25,57.95,58.17,56517.67708998085,27.3973,27.5249,27.3832,27.4871,56517.6771
2009-08-14 15:40:00,58.18,58.34,58.09,58.3,70111.89108700276,27.4918,27.5675,27.4493,27.5486,70111.8911
2009-08-14 15:45:00,58.3,58.53,58.23,58.25,124274.66496490108,27.5486,27.6572,27.5155,27.5249,124274.665
2009-08-14 15:50:00,58.25,58.45,58.25,58.45,83170.89980855136,27.5249,27.6194,27.5249,27.6194,83170.8998
2009-08-14 15:55:00,58.45,58.61,58.44,58.57,229067.8579025739,27.6194,27.695,27.6147,27.6761,229067.8579
2009-08-17 09:30:00,56.86,56.87,56.0,56.35,142899.80855137203,26.8681,26.8728,26.4617,26.6271,142899.8086
2009-08-17 09:35:00,56.35,56.63,56.21,56.32,80494.87343118484,26.6271,26.7594,26.561,26.6129,80494.8734
2009-08-17 09:40:00,56.31,56.33,55.17,55.28,183254.2863220591,26.6082,26.6177,26.0695,26.1215,183254.2863
2009-08-17 09:45:00,55.31,55.91,55.2,55.89,64224.63305679642,26.1357,26.4192,26.0837,26.4098,64224.6331
2009-08-17 09:50:00,55.89,56.26,55.84,56.26,73965.36907041054,26.4098,26.5846,26.3861,26.5846,73965.3691
2009-08-17 09:55:00,56.25,56.25,55.83,55.86,48382.55690278664,26.5799,26.5799,26.3814,26.3956,48382.5569
2009-08-17 10:00:00,55.85,55.99,55.82,55.89,35858.75345671133,26.3908,26.457,26.3767,26.4098,35858.7535
2009-08-17 10:05:00,55.89,56.1,55.71,55.96,48596.63901297595,26.4098,26.509,26.3247,26.4428,48596.639
2009-08-17 10:10:00,55.92,56.02,55.79,55.98,62511.976175281845,26.4239,26.4712,26.3625,26.4523,62511.9762
2009-08-17 10:15:00,55.97,55.97,55.78,55.85,41960.09359710699,26.4476,26.4476,26.3578,26.3908,41960.0936
2009-08-17 10:20:00,55.82,55.83,55.63,55.72,44422.03786428419,26.3767,26.3814,26.2869,26.3294,44422.0379
2009-08-17 10:25:00,55.73,55.97,55.63,55.93,34039.0555201021,26.3341,26.4476,26.2869,26.4287,34039.0555
2009-08-17 10:30:00,55.91,55.91,55.59,55.6,35965.794511805994,26.4192,26.4192,26.268,26.2727,35965.7945
2009-08-17 10:35:00,55.6,55.77,55.49,55.58,33824.97340991278,26.2727,26.353,26.2207,26.2633,33824.9734
2009-08-17 10:40:00,55.56,55.74,55.54,55.63,31041.905977451603,26.2538,26.3389,26.2444,26.2869,31041.906
2009-08-17 10:45:00,55.68,55.87,55.65,55.79,44529.07891937885,26.3105,26.4003,26.2963,26.3625,44529.0789
2009-08-17 10:50:00,55.78,55.89,55.76,55.81,23227.90895554137,26.3578,26.4098,26.3483,26.3719,23227.909
2009-08-17 10:55:00,55.78,55.86,55.68,55.79,26974.34588385449,26.3578,26.3956,26.3105,26.3625,26974.3459
2009-08-17 11:00:00,55.79,55.89,55.67,55.87,29222.208040842368,26.3625,26.4098,26.3058,26.4003,29222.208
2009-08-17 11:05:00,55.85,55.95,55.81,55.88,33075.68602425016,26.3908,26.4381,26.3719,26.405,33075.686
2009-08-17 11:10:00,55.88,56.0,55.86,55.91,29008.12593065305,26.405,26.4617,26.3956,26.4192,29008.1259
2009-08-17 11:15:00,55.89,55.93,55.69,55.7,58658.49819187406,26.4098,26.4287,26.3152,26.32,58658.4982
2009-08-17 11:20:00,55.69,55.91,55.67,55.91,49988.17272920654,26.3152,26.4192,26.3058,26.4192,49988.1727
2009-08-17 11:25:00,55.91,56.07,55.89,56.03,43030.5041480536,26.4192,26.4948,26.4098,26.4759,43030.5041
2009-08-17 11:30:00,56.03,56.04,55.89,55.93,22906.78579025739,26.4759,26.4806,26.4098,26.4287,22906.7858
2009-08-17 11:35:00,55.92,55.99,55.84,55.98,16270.240374388426,26.4239,26.457,26.3861,26.4523,16270.2404
2009-08-17 11:40:00,55.99,55.99,55.86,55.89,20016.677302701548,26.457,26.457,26.3956,26.4098,20016.6773
2009-08-17 11:45:00,55.9,55.95,55.84,55.9,13273.090831737924,26.4145,26.4381,26.3861,26.4145,13273.0908
2009-08-17 11:50:00,55.9,55.9,55.62,55.66,31255.98808764092,26.4145,26.4145,26.2822,26.3011,31255.9881
2009-08-17 11:55:00,55.66,55.92,55.64,55.81,31363.029142735584,26.3011,26.4239,26.2916,26.3719,31363.0291
2009-08-17 12:00:00,55.8,55.87,55.73,55.74,13380.131886832589,26.3672,26.4003,26.3341,26.3389,13380.1319
2009-08-17 12:05:00,55.73,55.74,55.59,55.67,23870.155286109333,26.3341,26.3389,26.268,26.3058,23870.1553
2009-08-17 12:10:00,55.66,55.74,55.6,55.64,28365.879600085085,26.3011,26.3389,26.2727,26.2916,28365.8796
2009-08-17 12:15:00,55.65,55.73,55.64,55.7,14878.706658157837,26.2963,26.3341,26.2916,26.32,14878.7067
2009-08-17 12:20:00,55.68,55.79,55.67,55.74,12844.926611359284,26.3105,26.3625,26.3058,26.3389,12844.9266
2009-08-17 12:25:00,55.73,55.8,55.65,55.66,24512.4016166773,26.3341,26.3672,26.2963,26.3011,24512.4016
2009-08-17 12:30:00,55.65,55.69,55.63,55.64,19481.472027228247,26.2963,26.3152,26.2869,26.2916,19481.472
2009-08-17 12:35:00,55.63,55.64,55.54,55.54,16056.158264199104,26.2869,26.2916,26.2444,26.2444,16056.1583
2009-08-17 12:40:00,55.56,55.59,55.46,55.48,30292.61859178897,26.2538,26.268,26.2066,26.216,30292.6186
2009-08-17 12:45:00,55.5,55.55,55.47,55.51,14664.624547968517,26.2255,26.2491,26.2113,26.2302,14664.6245
2009-08-17 12:50:00,55.53,55.56,55.4,55.41,18518.1025313763,26.2396,26.2538,26.1782,26.1829,18518.1025
2009-08-17 12:55:00,55.41,55.41,55.33,55.38,25903.935332907888,26.1829,26.1829,26.1451,26.1688,25903.9353
2009-08-17 13:00:00,55.36,55.39,55.21,55.24,29436.29015103169,26.1593,26.1735,26.0884,26.1026,29436.2902
2009-08-17 13:05:00,55.27,55.46,55.25,55.46,25475.771112529244,26.1168,26.2066,26.1073,26.2066,25475.7711
2009-08-17 13:10:00,55.46,55.52,55.42,55.52,13487.172941927249,26.2066,26.2349,26.1877,26.2349,13487.1729
2009-08-17 13:15:00,55.51,55.62,55.51,55.61,37678.45139332057,26.2302,26.2822,26.2302,26.2774,37678.4514
2009-08-17 13:20:00,55.6,55.65,55.48,55.53,24619.44267177196,26.2727,26.2963,26.216,26.2396,24619.4427
2009-08-17 13:25:00,55.53,55.58,55.49,55.54,11132.269729844713,26.2396,26.2633,26.2207,26.2444,11132.2697
2009-08-17 13:30:00,55.54,55.54,55.35,55.42,19481.472027228247,26.2444,26.2444,26.1546,26.1877,19481.472
2009-08-17 13:35:00,55.44,55.45,55.27,55.29,23334.950010636032,26.1971,26.2018,26.1168,26.1262,23334.95
2009-08-17 13:40:00,55.3,55.42,55.21,55.42,21943.41629440544,26.131,26.1877,26.0884,26.1877,21943.4163
2009-08-17 13:45:00,55.39,55.46,55.32,55.39,25903.935332907888,26.1735,26.2066,26.1404,26.1735,25903.9353
2009-08-17 13:50:00,55.39,55.47,55.36,55.38,18518.1025313763,26.1735,26.2113,26.1593,26.1688,18518.1025
2009-08-17 13:55:00,55.37,55.53,55.37,55.5,20337.800467985533,26.164,26.2396,26.164,26.2255,20337.8005
2009-08-17 14:00:00,55.5,55.52,55.38,55.42,39819.27249521378,26.2255,26.2349,26.1688,26.1877,39819.2725
2009-08-17 14:05:00,55.41,55.42,55.23,55.34,37143.24611784726,26.1829,26.1877,26.0979,26.1499,37143.2461
2009-08-17 14:10:00,55.32,55.34,55.13,55.17,37464.36928313125,26.1404,26.1499,26.0506,26.0695,37464.3693
2009-08-17 14:15:00,55.17,55.22,55.06,55.12,46562.8589661774,26.0695,26.0932,26.0176,26.0459,46562.859
2009-08-17 14:20:00,55.09,55.15,54.96,54.99,39391.10827483513,26.0317,26.0601,25.9703,25.9845,39391.1083
2009-08-17 14:25:00,54.97,55.08,54.85,54.98,55126.14337375026,25.975,26.027,25.9183,25.9797,55126.1434
2009-08-17 14:30:00,54.98,55.16,54.97,55.12,34146.09657519676,25.9797,26.0648,25.975,26.0459,34146.0966
2009-08-17 14:35:00,55.1,55.12,55.03,55.05,25154.647947245263,26.0365,26.0459,26.0034,26.0128,25154.6479
2009-08-17 14:40:00,55.03,55.12,55.0,55.12,36822.12295256328,26.0034,26.0459,25.9892,26.0459,36822.123
2009-08-17 14:45:00,55.12,55.19,55.06,55.14,58979.621357158045,26.0459,26.079,26.0176,26.0554,58979.6214
2009-08-17 14:50:00,55.13,55.16,55.03,55.04,34360.17868538608,26.0506,26.0648,26.0034,26.0081,34360.1787
2009-08-17 14:55:00,55.05,55.16,55.0,55.08,42602.33992767496,26.0128,26.0648,25.9892,26.027,42602.3399
2009-08-17 15:00:00,55.08,55.26,55.07,55.25,44957.24313975749,26.027,26.1121,26.0223,26.1073,44957.2431
2009-08-17 15:05:00,55.27,55.28,55.03,55.05,43779.79153371623,26.1168,26.1215,26.0034,26.0128,43779.7915
2009-08-17 15:10:00,55.05,55.06,54.94,54.96,46991.02318655604,26.0128,26.0176,25.9608,25.9703,46991.0232
2009-08-17 15:15:00,54.96,55.07,54.94,55.0,42067.13465220165,25.9703,26.0223,25.9608,25.9892,42067.1347
2009-08-17 15:20:00,55.01,55.05,54.8,54.8,44422.03786428419,25.9939,26.0128,25.8947,25.8947,44422.0379
2009-08-17 15:25:00,54.8,54.85,54.6,54.71,82742.73558817271,25.8947,25.9183,25.8002,25.8522,82742.7356
2009-08-17 15:30:00,54.73,54.76,54.64,54.68,76213.23122739841,25.8616,25.8758,25.8191,25.838,76213.2312
2009-08-17 15:35:00,54.65,54.71,54.52,54.63,113784.64156562432,25.8238,25.8522,25.7624,25.8144,113784.6416
2009-08-17 15:40:00,54.63,54.63,54.21,54.39,205090.6615613699,25.8144,25.8144,25.6159,25.701,205090.6616
2009-08-17 15:45:00,54.36,54.44,54.19,54.25,255935.1627313337,25.6868,25.7246,25.6064,25.6348,255935.1627
2009-08-17 15:50:00,54.25,54.55,54.23,54.41,288796.76664539456,25.6348,25.7766,25.6253,25.7104,288796.7666
2009-08-17 15:55:00,54.4,54.45,54.27,54.32,542698.1493299297,25.7057,25.7293,25.6443,25.6679,542698.1493
2009-08-18 09:30:00,54.63,55.12,54.43,54.75,80387.83237609018,25.8144,26.0459,25.7199,25.8711,80387.8324
2009-08-18 09:35:00,54.75,54.78,54.52,54.65,116246.58583280152,25.8711,25.8852,25.7624,25.8238,116246.5858
2009-08-18 09:40:00,54.65,54.84,54.5,54.74,61869.72984471388,25.8238,25.9136,25.7529,25.8663,61869.7298
2009-08-18 09:45:00,54.73,54.77,54.58,54.67,53092.3633269517,25.8616,25.8805,25.7907,25.8333,53092.3633
2009-08-18 09:50:00,54.65,54.91,54.46,54.89,70433.01425228674,25.8238,25.9467,25.734,25.9372,70433.0143
2009-08-18 09:55:00,54.83,54.91,54.64,54.65,50951.54222505849,25.9089,25.9467,25.8191,25.8238,50951.5422
2009-08-18 10:00:00,54.64,55.07,54.64,55.06,82314.57136779408,25.8191,26.0223,25.8191,26.0176,82314.5714
2009-08-18 10:05:00,55.04,55.07,54.84,54.97,63689.42778132311,26.0081,26.0223,25.9136,25.975,63689.4278
2009-08-18 10:10:00,55.01,55.25,54.98,55.11,45599.489470325454,25.9939,26.1073,25.9797,26.0412,45599.4895
2009-08-18 10:15:00,55.11,55.29,55.1,55.23,37892.53350350988,26.0412,26.1262,26.0365,26.0979,37892.5335
2009-08-18 10:20:00,55.23,55.31,55.14,55.25,47312.14635184003,26.0979,26.1357,26.0554,26.1073,47312.1464
2009-08-18 10:25:00,55.26,55.28,55.07,55.16,37464.36928313125,26.1121,26.1215,26.0223,26.0648,37464.3693
2009-08-18 10:30:00,55.14,55.34,55.12,55.29,24726.48372686662,26.0554,26.1499,26.0459,26.1262,24726.4837
2009-08-18 10:35:00,55.29,55.31,55.18,55.24,18304.02042118698,26.1262,26.1357,26.0743,26.1026,18304.0204
2009-08-18 10:40:00,55.25,55.25,55.14,55.16,20230.75941289087,26.1073,26.1073,26.0554,26.0648,20230.7594
2009-08-18 10:45:00,55.16,55.23,55.1,55.23,30720.782812167618,26.0648,26.0979,26.0365,26.0979,30720.7828
2009-08-18 10:50:00,55.24,55.25,55.14,55.18,23549.03212082535,26.1026,26.1073,26.0554,26.0743,23549.0321
2009-08-18 10:55:00,55.18,55.18,55.09,55.16,30078.53648159965,26.0743,26.0743,26.0317,26.0648,30078.5365
2009-08-18 11:00:00,55.16,55.26,55.14,55.24,19588.51308232291,26.0648,26.1121,26.0554,26.1026,19588.5131
2009-08-18 11:05:00,55.24,55.34,55.14,55.32,41424.88832163369,26.1026,26.1499,26.0554,26.1404,41424.8883
2009-08-18 11:10:00,55.32,55.35,55.23,55.31,60050.03190810465,26.1404,26.1546,26.0979,26.1357,60050.0319
2009-08-18 11:15:00,55.3,55.41,55.29,55.34,45064.28419485215,26.131,26.1829,26.1262,26.1499,45064.2842
2009-08-18 11:20:00,55.36,55.56,55.32,55.53,50630.41905977451,26.1593,26.2538,26.1404,26.2396,50630.4191
2009-08-18 11:25:00,55.54,55.6,55.46,55.56,43137.54520314826,26.2444,26.2727,26.2066,26.2538,43137.5452
2009-08-18 11:30:00,55.56,55.78,55.54,55.67,45599.489470325454,26.2538,26.3578,26.2444,26.3058,45599.4895
2009-08-18 11:35:00,55.68,55.87,55.68,55.79,36072.835566900656,26.3105,26.4003,26.3105,26.3625,36072.8356
2009-08-18 11:40:00,55.81,55.84,55.72,55.76,26760.26377366517,26.3719,26.3861,26.3294,26.3483,26760.2638
2009-08-18 11:45:00,55.78,55.93,55.78,55.9,31577.111252924904,26.3578,26.4287,26.3578,26.4145,31577.1113
2009-08-18 11:50:00,55.9,55.94,55.84,55.89,40140.39566049776,26.4145,26.4334,26.3861,26.4098,40140.3957
2009-08-18 11:55:00,55.88,55.93,55.85,55.93,28901.084875558387,26.405,26.4287,26.3908,26.4287,28901.0849
2009-08-18 12:00:00,55.94,56.03,55.89,55.97,32005.275473303547,26.4334,26.4759,26.4098,26.4476,32005.2755
2009-08-18 12:05:00,55.97,56.27,55.95,56.14,84134.26930440331,26.4476,26.5893,26.4381,26.5279,84134.2693
2009-08-18 12:10:00,56.13,56.14,56.03,56.05,24512.4016166773,26.5232,26.5279,26.4759,26.4854,24512.4016
2009-08-18 12:15:00,56.05,56.17,56.04,56.16,18946.26675175494,26.4854,26.5421,26.4806,26.5373,18946.2668
2009-08-18 12:20:00,56.16,56.16,56.05,56.12,18089.93831099766,26.5373,26.5373,26.4854,26.5184,18089.9383
2009-08-18 12:25:00,56.13,56.17,56.09,56.17,14664.624547968517,26.5232,26.5421,26.5043,26.5421,14664.6245
2009-08-18 12:30:00,56.17,56.2,56.08,56.08,42709.38098276962,26.5421,26.5562,26.4995,26.4995,42709.381
2009-08-18 12:35:00,56.07,56.13,56.03,56.03,25796.894277813222,26.4948,26.5232,26.4759,26.4759,25796.8943
2009-08-18 12:40:00,56.03,56.21,55.98,56.17,43993.87364390554,26.4759,26.561,26.4523,26.5421,43993.8736
2009-08-18 12:45:00,56.18,56.27,56.16,56.21,25261.689002339925,26.5468,26.5893,26.5373,26.561,25261.689
2009-08-18 12:50:00,56.21,56.21,56.02,56.04,34039.0555201021,26.561,26.561,26.4712,26.4806,34039.0555
2009-08-18 12:55:00,56.03,56.09,56.03,56.07,19695.554137417566,26.4759,26.5043,26.4759,26.4948,19695.5541
2009-08-18 13:00:00,56.07,56.32,56.04,56.3,44207.95575409487,26.4948,26.6129,26.4806,26.6035,44207.9558
2009-08-18 13:05:00,56.28,56.31,56.17,56.23,25796.894277813222,26.594,26.6082,26.5421,26.5704,25796.8943
2009-08-18 13:10:00,56.25,56.27,55.92,55.92,76534.35439268239,26.5799,26.5893,26.4239,26.4239,76534.3544
2009-08-18 13:15:00,55.91,55.95,55.79,55.81,40568.5598808764,26.4192,26.4381,26.3625,26.3719,40568.5599
2009-08-18 13:20:00,55.81,55.89,55.76,55.76,43137.54520314826,26.3719,26.4098,26.3483,26.3483,43137.5452
2009-08-18 13:25:00,55.76,55.8,55.69,55.73,19267.389917038923,26.3483,26.3672,26.3152,26.3341,19267.3899
2009-08-18 13:30:00,55.72,55.75,55.65,55.67,21194.128908742816,26.3294,26.3436,26.2963,26.3058,21194.1289
2009-08-18 13:35:00,55.67,55.74,55.64,55.7,31470.07019783024,26.3058,26.3389,26.2916,26.32,31470.0702
2009-08-18 13:40:00,55.72,55.83,55.7,55.83,13594.213997021909,26.3294,26.3814,26.32,26.3814,13594.214
2009-08-18 13:45:00,55.83,55.93,55.83,55.89,23013.82684535205,26.3814,26.4287,26.3814,26.4098,23013.8268
2009-08-18 13:50:00,55.89,55.89,55.74,55.76,12202.68028079132,26.4098,26.4098,26.3389,26.3483,12202.6803
2009-08-18 13:55:00,55.75,55.75,55.71,55.71,12416.76239098064,26.3436,26.3436,26.3247,26.3247,12416.7624
2009-08-18 14:00:00,55.73,55.91,55.71,55.8,36929.16400765794,26.3341,26.4192,26.3247,26.3672,36929.164
2009-08-18 14:05:00,55.8,55.8,55.67,55.74,24619.44267177196,26.3672,26.3672,26.3058,26.3389,24619.4427
2009-08-18 14:10:00,55.74,55.86,55.72,55.81,20230.75941289087,26.3389,26.3956,26.3294,26.3719,20230.7594
2009-08-18 14:15:00,55.82,55.87,55.73,55.75,16591.363539672406,26.3767,26.4003,26.3341,26.3436,16591.3635
2009-08-18 14:20:00,55.75,55.79,55.69,55.74,18304.02042118698,26.3436,26.3625,26.3152,26.3389,18304.0204
2009-08-18 14:25:00,55.74,55.85,55.71,55.82,26118.017443097207,26.3389,26.3908,26.3247,26.3767,26118.0174
2009-08-18 14:30:00,55.84,55.91,55.6,55.6,33717.93235481812,26.3861,26.4192,26.2727,26.2727,33717.9324
2009-08-18 14:35:00,55.6,55.69,55.56,55.61,28472.920655179743,26.2727,26.3152,26.2538,26.2774,28472.9207
2009-08-18 14:40:00,55.61,55.65,55.57,55.62,23870.155286109333,26.2774,26.2963,26.2585,26.2822,23870.1553
2009-08-18 14:45:00,55.63,55.74,55.63,55.7,19588.51308232291,26.2869,26.3389,26.2869,26.32,19588.5131
2009-08-18 14:50:00,55.7,55.73,55.68,55.7,12309.72133588598,26.32,26.3341,26.3105,26.32,12309.7213
2009-08-18 14:55:00,55.7,55.74,55.66,55.73,22478.621569878746,26.32,26.3389,26.3011,26.3341,22478.6216
2009-08-18 15:00:00,55.74,55.89,55.74,55.82,42709.38098276962,26.3389,26.4098,26.3389,26.3767,42709.381
2009-08-18 15:05:00,55.81,55.88,55.74,55.77,40354.47777068708,26.3719,26.405,26.3389,26.353,40354.4778
2009-08-18 15:10:00,55.76,55.82,55.71,55.72,20444.84152308019,26.3483,26.3767,26.3247,26.3294,20444.8415
2009-08-18 15:15:00,55.73,55.82,55.71,55.81,35751.71240161667,26.3341,26.3767,26.3247,26.3719,35751.7124
2009-08-18 15:20:00,55.81,55.81,55.68,55.7,34039.0555201021,26.3719,26.3719,26.3105,26.32,34039.0555
2009-08-18 15:25:00,55.7,55.71,55.4,55.43,79852.62710061688,26.32,26.3247,26.1782,26.1924,79852.6271
2009-08-18 15:30:00,55.45,55.46,55.27,55.35,61120.44245905126,26.2018,26.2066,26.1168,26.1546,61120.4425
2009-08-18 15:35:00,55.34,55.38,55.25,55.37,69255.56264624547,26.1499,26.1688,26.1073,26.164,69255.5626
2009-08-18 15:40:00,55.38,55.43,55.26,55.27,82528.65347798339,26.1688,26.1924,26.1121,26.1168,82528.6535
2009-08-18 15:45:00,55.27,55.36,55.18,55.36,100832.67389917038,26.1168,26.1593,26.0743,26.1593,100832.6739
2009-08-18 15:50:00,55.36,55.49,55.22,55.26,127807.01978302488,26.1593,26.2207,26.0932,26.1121,127807.0198
2009-08-18 15:55:00,55.24,55.41,55.16,55.36,293185.44990427565,26.1026,26.1829,26.0648,26.1593,293185.4499
2009-08-19 09:30:00,53.89,54.04,53.67,53.89,177367.02829185277,25.4647,25.5356,25.3607,25.4647,177367.0283
2009-08-19 09:35:00,53.9,54.04,53.29,53.35,131125.29249095934,25.4694,25.5356,25.1812,25.2095,131125.2925
2009-08-19 09:40:00,53.36,54.2,53.34,54.17,133266.11359285258,25.2142,25.6112,25.2048,25.597,133266.1136
2009-08-19 09:45:00,54.18,54.37,53.93,54.04,134764.68836417783,25.6017,25.6915,25.4836,25.5356,134764.6884
2009-08-19 09:50:00,54.05,54.17,53.8,53.85,73323.12273984257,25.5403,25.597,25.4222,25.4458,73323.1227
2009-08-19 09:55:00,53.86,53.92,53.67,53.7,49667.04956392256,25.4505,25.4789,25.3607,25.3749,49667.0496
2009-08-19 10:00:00,53.69,54.37,53.69,54.37,70968.21952776004,25.3702,25.6915,25.3702,25.6915,70968.2195
2009-08-19 10:05:00,54.38,54.5,54.17,54.35,60799.31929376727,25.6962,25.7529,25.597,25.6821,60799.3193
2009-08-19 10:10:00,54.34,54.48,54.11,54.14,32968.644969155495,25.6773,25.7435,25.5686,25.5828,32968.645
2009-08-19 10:15:00,54.13,54.16,53.89,54.07,34788.34290576472,25.5781,25.5923,25.4647,25.5497,34788.3429
2009-08-19 10:20:00,54.04,54.05,53.9,53.9,42923.46309295894,25.5356,25.5403,25.4694,25.4694,42923.4631
2009-08-19 10:25:00,53.92,53.99,53.78,53.98,31577.111252924904,25.4789,25.5119,25.4127,25.5072,31577.1113
2009-08-19 10:30:00,53.98,54.35,53.98,54.15,94517.25164858538,25.5072,25.6821,25.5072,25.5875,94517.2516
2009-08-19 10:35:00,54.16,54.42,54.1,54.18,42709.38098276962,25.5923,25.7151,25.5639,25.6017,42709.381
2009-08-19 10:40:00,54.17,54.34,54.17,54.3,25582.812167623902,25.597,25.6773,25.597,25.6584,25582.8122
2009-08-19 10:45:00,54.28,54.3,53.9,53.93,48382.55690278664,25.649,25.6584,25.4694,25.4836,48382.5569
2009-08-19 10:50:00,53.92,54.02,53.85,53.95,23656.073175920013,25.4789,25.5261,25.4458,25.493,23656.0732
2009-08-19 10:55:00,53.98,54.11,53.87,54.06,31148.94703254626,25.5072,25.5686,25.4552,25.545,31148.947
2009-08-19 11:00:00,54.06,54.23,53.98,54.15,22799.744735162727,25.545,25.6253,25.5072,25.5875,22799.7447
2009-08-19 11:05:00,54.14,54.24,54.05,54.05,17019.52776005105,25.5828,25.6301,25.5403,25.5403,17019.5278
2009-08-19 11:10:00,54.05,54.12,53.97,54.08,20123.71835779621,25.5403,25.5734,25.5025,25.5545,20123.7184
2009-08-19 11:15:00,54.08,54.17,54.0,54.01,15413.91193363114,25.5545,25.597,25.5167,25.5214,15413.9119
2009-08-19 11:20:00,54.0,54.0,53.8,53.89,32005.275473303547,25.5167,25.5167,25.4222,25.4647,32005.2755
2009-08-19 11:25:00,53.89,53.95,53.82,53.9,31470.07019783024,25.4647,25.493,25.4316,25.4694,31470.0702
2009-08-19 11:30:00,53.9,53.97,53.82,53.82,39819.27249521378,25.4694,25.5025,25.4316,25.4316,39819.2725
2009-08-19 11:35:00,53.82,53.84,53.72,53.82,37892.53350350988,25.4316,25.4411,25.3844,25.4316,37892.5335
2009-08-19 11:40:00,53.8,53.97,53.8,53.96,52557.1580514784,25.4222,25.5025,25.4222,25.4978,52557.1581
2009-08-19 11:45:00,53.96,54.11,53.88,54.11,32540.48074877685,25.4978,25.5686,25.46,25.5686,32540.4807
2009-08-19 11:50:00,54.11,54.42,54.08,54.33,38641.82088917251,25.5686,25.7151,25.5545,25.6726,38641.8209
2009-08-19 11:55:00,54.35,54.41,54.28,54.29,25368.730057434583,25.6821,25.7104,25.649,25.6537,25368.7301
2009-08-19 12:00:00,54.28,54.36,54.16,54.21,32540.48074877685,25.649,25.6868,25.5923,25.6159,32540.4807
2009-08-19 12:05:00,54.22,54.61,54.22,54.6,39712.23144011912,25.6206,25.8049,25.6206,25.8002,39712.2314
2009-08-19 12:10:00,54.61,54.81,54.53,54.64,68399.23420548819,25.8049,25.8994,25.7671,25.8191,68399.2342
2009-08-19 12:15:00,54.65,54.65,54.52,54.56,20658.923633269515,25.8238,25.8238,25.7624,25.7813,20658.9236
2009-08-19 12:20:00,54.58,54.59,54.35,54.41,22264.539459689426,25.7907,25.7955,25.6821,25.7104,22264.5395
2009-08-19 12:25:00,54.39,54.4,54.24,54.29,19695.554137417566,25.701,25.7057,25.6301,25.6537,19695.5541
2009-08-19 12:30:00,54.31,54.31,54.15,54.22,19909.63624760689,25.6632,25.6632,25.5875,25.6206,19909.6362
2009-08-19 12:35:00,54.23,54.51,54.22,54.47,21087.08785364816,25.6253,25.7577,25.6206,25.7388,21087.0879
2009-08-19 12:40:00,54.47,54.47,54.34,54.41,23120.86790044671,25.7388,25.7388,25.6773,25.7104,23120.8679
2009-08-19 12:45:00,54.38,54.54,54.33,54.5,57374.00553073813,25.6962,25.7718,25.6726,25.7529,57374.0055
2009-08-19 12:50:00,54.49,54.75,54.47,54.71,32219.357583492867,25.7482,25.8711,25.7388,25.8522,32219.3576
2009-08-19 12:55:00,54.7,54.86,54.59,54.74,89165.19889385236,25.8474,25.923,25.7955,25.8663,89165.1989
2009-08-19 13:00:00,54.76,54.88,54.62,54.74,123418.3365241438,25.8758,25.9325,25.8096,25.8663,123418.3365
2009-08-19 13:05:00,54.74,54.89,54.57,54.87,51486.74750053179,25.8663,25.9372,25.786,25.9278,51486.7475
2009-08-19 13:10:00,54.87,55.02,54.66,54.75,51807.870665815775,25.9278,25.9986,25.8285,25.8711,51807.8707
2009-08-19 13:15:00,54.73,54.76,54.61,54.69,26010.97638800255,25.8616,25.8758,25.8049,25.8427,26010.9764
2009-08-19 13:20:00,54.67,54.84,54.65,54.74,18625.14358647096,25.8333,25.9136,25.8238,25.8663,18625.1436
2009-08-19 13:25:00,54.75,54.79,54.69,54.73,13166.049776643264,25.8711,25.89,25.8427,25.8616,13166.0498
2009-08-19 13:30:00,54.71,54.73,54.59,54.64,14664.624547968517,25.8522,25.8616,25.7955,25.8191,14664.6245
2009-08-19 13:35:00,54.64,54.73,54.61,54.69,15306.87087853648,25.8191,25.8616,25.8049,25.8427,15306.8709
2009-08-19 13:40:00,54.72,54.75,54.64,54.71,11560.433950223354,25.8569,25.8711,25.8191,25.8522,11560.434
2009-08-19 13:45:00,54.7,54.71,54.57,54.65,34146.09657519676,25.8474,25.8522,25.786,25.8238,34146.0966
2009-08-19 13:50:00,54.62,54.73,54.61,54.69,13059.008721548604,25.8096,25.8616,25.8049,25.8427,13059.0087
2009-08-19 13:55:00,54.69,54.69,54.61,54.65,6636.545415868963,25.8427,25.8427,25.8049,25.8238,6636.5454
2009-08-19 14:00:00,54.67,54.7,54.56,54.59,34895.383960859384,25.8333,25.8474,25.7813,25.7955,34895.384
2009-08-19 14:05:00,54.6,54.61,54.51,54.53,20230.75941289087,25.8002,25.8049,25.7577,25.7671,20230.7594
2009-08-19 14:10:00,54.51,54.51,54.46,54.47,13273.090831737924,25.7577,25.7577,25.734,25.7388,13273.0908
2009-08-19 14:15:00,54.46,54.58,54.43,54.54,20765.964688364176,25.734,25.7907,25.7199,25.7718,20765.9647
2009-08-19 14:20:00,54.54,54.59,54.42,54.49,22692.703680068065,25.7718,25.7955,25.7151,25.7482,22692.7037
2009-08-19 14:25:00,54.49,54.55,54.47,54.49,17661.774090619016,25.7482,25.7766,25.7388,25.7482,17661.7741
2009-08-19 14:30:00,54.5,54.54,54.45,54.47,25047.6068921506,25.7529,25.7718,25.7293,25.7388,25047.6069
2009-08-19 14:35:00,54.47,54.5,54.42,54.43,22264.539459689426,25.7388,25.7529,25.7151,25.7199,22264.5395
2009-08-19 14:40:00,54.43,54.47,54.34,54.46,14664.624547968517,25.7199,25.7388,25.6773,25.734,14664.6245
2009-08-19 14:45:00,54.47,54.51,54.4,54.48,21194.128908742816,25.7388,25.7577,25.7057,25.7435,21194.1289
2009-08-19 14:50:00,54.48,54.63,54.47,54.62,21087.08785364816,25.7435,25.8144,25.7388,25.8096,21087.0879
2009-08-19 14:55:00,54.63,54.71,54.62,54.63,19909.63624760689,25.8144,25.8522,25.8096,25.8144,19909.6362
2009-08-19 15:00:00,54.66,54.66,54.52,54.57,37464.36928313125,25.8285,25.8285,25.7624,25.786,37464.3693
2009-08-19 15:05:00,54.56,54.61,54.46,54.52,35002.425015954046,25.7813,25.8049,25.734,25.7624,35002.425
2009-08-19 15:10:00,54.53,54.6,54.35,54.45,87987.74728781109,25.7671,25.8002,25.6821,25.7293,87987.7473
2009-08-19 15:15:00,54.45,54.47,54.37,54.43,30292.61859178897,25.7293,25.7388,25.6915,25.7199,30292.6186
2009-08-19 15:20:00,54.43,54.51,54.37,54.44,36393.95873218464,25.7199,25.7577,25.6915,25.7246,36393.9587
2009-08-19 15:25:00,54.46,54.51,54.4,54.5,31684.15230801957,25.734,25.7577,25.7057,25.7529,31684.1523
2009-08-19 15:30:00,54.48,54.5,54.39,54.45,51165.62433524781,25.7435,25.7529,25.701,25.7293,51165.6243
2009-08-19 15:35:00,54.44,54.62,54.42,54.6,48168.47479259731,25.7246,25.8096,25.7151,25.8002,48168.4748
2009-08-19 15:40:00,54.6,54.61,54.49,54.59,69362.60370134014,25.8002,25.8049,25.7482,25.7955,69362.6037
2009-08-19 15:45:00,54.59,54.71,54.51,54.61,80708.95554137416,25.7955,25.8522,25.7577,25.8049,80708.9555
2009-08-19 15:50:00,54.63,54.71,54.6,54.61,74821.69751116782,25.8144,25.8522,25.8002,25.8049,74821.6975
2009-08-19 15:55:00,54.62,54.73,54.47,54.62,282802.4675600936,25.8096,25.8616,25.7388,25.8096,282802.4676
2009-08-20 09:30:00,54.78,55.31,54.56,55.1,98263.68857689852,25.8852,26.1357,25.7813,26.0365,98263.6886
2009-08-20 09:35:00,55.06,55.4,55.03,55.29,47419.18740693469,26.0176,26.1782,26.0034,26.1262,47419.1874
2009-08-20 09:40:00,55.24,55.71,55.22,55.61,63475.34567113379,26.1026,26.3247,26.0932,26.2774,63475.3457
2009-08-20 09:45:00,55.61,55.75,55.5,55.57,29436.29015103169,26.2774,26.3436,26.2255,26.2585,29436.2902
2009-08-20 09:50:00,55.6,55.7,55.45,55.69,31791.193363114227,26.2727,26.32,26.2018,26.3152,31791.1934
2009-08-20 09:55:00,55.7,55.99,55.63,55.87,91091.93788555624,26.32,26.457,26.2869,26.4003,91091.9379
2009-08-20 10:00:00,55.96,56.05,55.8,55.91,52557.1580514784,26.4428,26.4854,26.3672,26.4192,52557.1581
2009-08-20 10:05:00,55.95,55.98,55.65,55.75,54805.020208466274,26.4381,26.4523,26.2963,26.3436,54805.0202
2009-08-20 10:10:00,55.82,55.85,55.69,55.72,57588.08764092745,26.3767,26.3908,26.3152,26.3294,57588.0876
2009-08-20 10:15:00,55.69,55.74,55.62,55.62,36500.999787279296,26.3152,26.3389,26.2822,26.2822,36500.9998
2009-08-20 10:20:00,55.64,55.65,55.52,55.58,28044.7564348011,26.2916,26.2963,26.2349,26.2633,28044.7564
2009-08-20 10:25:00,55.58,55.59,55.47,55.53,23013.82684535205,26.2633,26.268,26.2113,26.2396,23013.8268
2009-08-20 10:30:00,55.55,55.68,55.54,55.62,33182.72707934481,26.2491,26.3105,26.2444,26.2822,33182.7271
2009-08-20 10:35:00,55.62,55.68,55.58,55.61,37785.49244841522,26.2822,26.3105,26.2633,26.2774,37785.4924
2009-08-20 10:40:00,55.61,55.75,55.56,55.72,59086.6624122527,26.2774,26.3436,26.2538,26.3294,59086.6624
2009-08-20 10:45:00,55.71,55.74,55.64,55.68,19588.51308232291,26.3247,26.3389,26.2916,26.3105,19588.5131
2009-08-20 10:50:00,55.65,55.89,55.6,55.82,51914.91172091044,26.2963,26.4098,26.2727,26.3767,51914.9117
2009-08-20 10:55:00,55.82,55.89,55.77,55.83,33289.76813443947,26.3767,26.4098,26.353,26.3814,33289.7681
2009-08-20 11:00:00,55.81,55.87,55.74,55.87,20230.75941289087,26.3719,26.4003,26.3389,26.4003,20230.7594
2009-08-20 11:05:00,55.88,56.19,55.88,56.15,85525.80302063389,26.405,26.5515,26.405,26.5326,85525.803
2009-08-20 11:10:00,56.15,56.33,56.15,56.31,32005.275473303547,26.5326,26.6177,26.5326,26.6082,32005.2755
2009-08-20 11:15:00,56.33,56.51,56.27,56.41,32005.275473303547,26.6177,26.7027,26.5893,26.6555,32005.2755
2009-08-20 11:20:00,56.44,56.49,56.26,56.27,59942.99085300999,26.6696,26.6933,26.5846,26.5893,59942.9909
2009-08-20 11:25:00,56.26,56.27,56.18,56.23,14450.542437779191,26.5846,26.5893,26.5468,26.5704,14450.5424
2009-08-20 11:30:00,56.26,56.31,56.08,56.26,28579.961710274405,26.5846,26.6082,26.4995,26.5846,28579.9617
2009-08-20 11:35:00,56.27,56.27,56.0,56.04,28901.084875558387,26.5893,26.5893,26.4617,26.4806,28901.0849
2009-08-20 11:40:00,56.03,56.04,56.01,56.03,16163.199319293764,26.4759,26.4806,26.4665,26.4759,16163.1993
2009-08-20 11:45:00,56.02,56.05,56.01,56.04,4816.847479259731,26.4712,26.4854,26.4665,26.4806,4816.8475
2009-08-20 11:50:00,56.05,56.18,56.03,56.17,34681.30185067007,26.4854,26.5468,26.4759,26.5421,34681.3019
2009-08-20 11:55:00,56.18,56.23,56.01,56.03,42923.46309295894,26.5468,26.5704,26.4665,26.4759,42923.4631
2009-08-20 12:00:00,56.02,56.13,56.02,56.12,11239.310784939373,26.4712,26.5232,26.4712,26.5184,11239.3108
2009-08-20 12:05:00,56.12,56.19,56.1,56.14,8777.366517762177,26.5184,26.5515,26.509,26.5279,8777.3665
2009-08-20 12:10:00,56.14,56.15,56.04,56.11,22050.457349500102,26.5279,26.5326,26.4806,26.5137,22050.4573
2009-08-20 12:15:00,56.11,56.2,56.1,56.2,13808.29610721123,26.5137,26.5562,26.509,26.5562,13808.2961
2009-08-20 12:20:00,56.19,56.22,56.06,56.15,23227.90895554137,26.5515,26.5657,26.4901,26.5326,23227.909
2009-08-20 12:25:00,56.15,56.28,56.13,56.22,23870.155286109333,26.5326,26.594,26.5232,26.5657,23870.1553
2009-08-20 12:30:00,56.24,56.31,56.21,56.28,21943.41629440544,26.5751,26.6082,26.561,26.594,21943.4163
2009-08-20 12:35:00,56.29,56.39,56.26,56.39,18518.1025313763,26.5988,26.646,26.5846,26.646,18518.1025
2009-08-20 12:40:00,56.39,56.42,56.27,56.31,28579.961710274405,26.646,26.6602,26.5893,26.6082,28579.9617
2009-08-20 12:45:00,56.31,56.46,56.3,56.4,15842.076154009785,26.6082,26.6791,26.6035,26.6507,15842.0762
2009-08-20 12:50:00,56.39,56.45,56.37,56.42,18625.14358647096,26.646,26.6744,26.6366,26.6602,18625.1436
2009-08-20 12:55:00,56.43,56.47,56.38,56.42,12309.72133588598,26.6649,26.6838,26.6413,26.6602,12309.7213
2009-08-20 13:00:00,56.45,56.45,56.37,56.4,14236.460327589872,26.6744,26.6744,26.6366,26.6507,14236.4603
2009-08-20 13:05:00,56.4,56.51,56.39,56.49,25475.771112529244,26.6507,26.7027,26.646,26.6933,25475.7711
2009-08-20 13:10:00,56.49,56.51,56.37,56.4,13487.172941927249,26.6933,26.7027,26.6366,26.6507,13487.1729
2009-08-20 13:15:00,56.4,56.48,56.36,56.37,17554.733035524354,26.6507,26.6885,26.6318,26.6366,17554.733
2009-08-20 13:20:00,56.37,56.39,56.32,56.35,19909.63624760689,26.6366,26.646,26.6129,26.6271,19909.6362
2009-08-20 13:25:00,56.34,56.41,56.31,56.38,23870.155286109333,26.6224,26.6555,26.6082,26.6413,23870.1553
2009-08-20 13:30:00,56.38,56.6,56.38,56.57,35109.46607104871,26.6413,26.7452,26.6413,26.7311,35109.4661
2009-08-20 13:35:00,56.57,56.6,56.5,56.58,32112.31652839821,26.7311,26.7452,26.698,26.7358,32112.3165
2009-08-20 13:40:00,56.58,56.63,56.47,56.63,59193.70346734736,26.7358,26.7594,26.6838,26.7594,59193.7035
2009-08-20 13:45:00,56.63,56.67,56.5,56.54,24512.4016166773,26.7594,26.7783,26.698,26.7169,24512.4016
2009-08-20 13:50:00,56.54,56.63,56.53,56.63,10061.859178898105,26.7169,26.7594,26.7122,26.7594,10061.8592
2009-08-20 13:55:00,56.63,56.68,56.59,56.6,26332.09955328653,26.7594,26.7831,26.7405,26.7452,26332.0996
2009-08-20 14:00:00,56.6,56.79,56.58,56.78,34253.13763029142,26.7452,26.835,26.7358,26.8303,34253.1376
2009-08-20 14:05:00,56.77,56.92,56.77,56.89,82742.73558817271,26.8256,26.8965,26.8256,26.8823,82742.7356
2009-08-20 14:10:00,56.91,56.99,56.89,56.95,53948.69176770899,26.8917,26.9295,26.8823,26.9106,53948.6918
2009-08-20 14:15:00,56.94,56.96,56.83,56.84,22050.457349500102,26.9059,26.9154,26.8539,26.8587,22050.4573
2009-08-20 14:20:00,56.84,56.86,56.7,56.81,43244.58625824292,26.8587,26.8681,26.7925,26.8445,43244.5863
2009-08-20 14:25:00,56.83,56.83,56.66,56.68,26546.18166347585,26.8539,26.8539,26.7736,26.7831,26546.1817
2009-08-20 14:30:00,56.7,56.75,56.67,56.67,14236.460327589872,26.7925,26.8161,26.7783,26.7783,14236.4603
2009-08-20 14:35:00,56.67,56.69,56.51,56.57,41103.765156349706,26.7783,26.7878,26.7027,26.7311,41103.7652
2009-08-20 14:40:00,56.56,56.57,56.37,56.44,54162.77387789831,26.7263,26.7311,26.6366,26.6696,54162.7739
2009-08-20 14:45:00,56.45,56.5,56.36,56.47,26974.34588385449,26.6744,26.698,26.6318,26.6838,26974.3459
2009-08-20 14:50:00,56.46,56.52,56.43,56.44,25475.771112529244,26.6791,26.7074,26.6649,26.6696,25475.7711
2009-08-20 14:55:00,56.44,56.55,56.4,56.47,29650.37226122101,26.6696,26.7216,26.6507,26.6838,29650.3723
2009-08-20 15:00:00,56.46,56.61,56.46,56.55,29543.33120612635,26.6791,26.75,26.6791,26.7216,29543.3312
2009-08-20 15:05:00,56.54,56.75,56.51,56.66,42602.33992767496,26.7169,26.8161,26.7027,26.7736,42602.3399
2009-08-20 15:10:00,56.67,56.78,56.65,56.72,33075.68602425016,26.7783,26.8303,26.7689,26.802,33075.686
2009-08-20 15:15:00,56.73,56.77,56.69,56.72,27830.67432461178,26.8067,26.8256,26.7878,26.802,27830.6743
2009-08-20 15:20:00,56.72,56.77,56.67,56.75,31577.111252924904,26.802,26.8256,26.7783,26.8161,31577.1113
2009-08-20 15:25:00,56.76,56.78,56.63,56.74,35430.58923633269,26.8209,26.8303,26.7594,26.8114,35430.5892
2009-08-20 15:30:00,56.74,56.84,56.68,56.76,102973.49500106358,26.8114,26.8587,26.7831,26.8209,102973.495
2009-08-20 15:35:00,56.76,56.9,56.69,56.87,65509.12571793234,26.8209,26.887,26.7878,26.8728,65509.1257
2009-08-20 15:40:00,56.87,56.99,56.86,56.93,101689.00233992764,26.8728,26.9295,26.8681,26.9012,101689.0023
2009-08-20 15:45:00,56.93,57.05,56.88,56.94,93660.9232078281,26.9012,26.9579,26.8776,26.9059,93660.9232
2009-08-20 15:50:00,56.98,57.03,56.87,56.99,162274.23952350562,26.9248,26.9484,26.8728,26.9295,162274.2395
2009-08-20 15:55:00,56.99,57.05,56.95,57.02,393054.7543075941,26.9295,26.9579,26.9106,26.9437,393054.7543
2009-08-21 09:30:00,57.93,58.3,57.19,57.19,306565.58179110824,27.3737,27.5486,27.024,27.024,306565.5818
2009-08-21 09:35:00,57.2,57.64,57.2,57.39,67221.78259944692,27.0288,27.2367,27.0288,27.1185,67221.7826
2009-08-21 09:40:00,57.39,57.85,57.36,57.71,62940.140395660485,27.1185,27.3359,27.1044,27.2698,62940.1404
2009-08-21 09:45:00,57.73,57.85,57.6,57.62,49988.17272920654,27.2792,27.3359,27.2178,27.2272,49988.1727
2009-08-21 09:50:00,57.64,57.73,57.41,57.72,42495.29887258029,27.2367,27.2792,27.128,27.2745,42495.2989
2009-08-21 09:55:00,57.72,57.81,57.58,57.72,55019.1023186556,27.2745,27.317,27.2083,27.2745,55019.1023
2009-08-21 10:00:00,57.73,58.43,57.73,58.42,190961.24228887467,27.2792,27.61,27.2792,27.6053,190961.2423
2009-08-21 10:05:00,58.42,58.54,58.22,58.54,89807.44522442033,27.6053,27.662,27.5107,27.662,89807.4452
2009-08-21 10:10:00,58.54,58.66,58.31,58.59,77283.64177834502,27.662,27.7187,27.5533,27.6856,77283.6418
2009-08-21 10:15:00,58.57,58.9,58.55,58.87,114319.84684109762,27.6761,27.8321,27.6667,27.8179,114319.8468
2009-08-21 10:20:00,58.86,58.91,58.58,58.69,127914.06083811952,27.8132,27.8368,27.6809,27.7328,127914.0608
2009-08-21 10:25:00,58.65,58.7,58.33,58.33,45706.53052542012,27.7139,27.7376,27.5627,27.5627,45706.5305
2009-08-21 10:30:00,58.35,58.65,58.32,58.61,48917.76217825994,27.5722,27.7139,27.558,27.695,48917.7622
2009-08-21 10:35:00,58.6,58.7,58.55,58.7,36500.999787279296,27.6903,27.7376,27.6667,27.7376,36500.9998
2009-08-21 10:40:00,58.69,58.7,58.49,58.53,34681.30185067007,27.7328,27.7376,27.6383,27.6572,34681.3019
2009-08-21 10:45:00,58.54,58.54,58.29,58.29,33824.97340991278,27.662,27.662,27.5438,27.5438,33824.9734
2009-08-21 10:50:00,58.3,58.3,58.03,58.07,31684.15230801957,27.5486,27.5486,27.421,27.4399,31684.1523
2009-08-21 10:55:00,58.08,58.39,58.08,58.33,25796.894277813222,27.4446,27.5911,27.4446,27.5627,25796.8943
2009-08-21 11:00:00,58.35,58.71,58.31,58.54,38106.61561369921,27.5722,27.7423,27.5533,27.662,38106.6156
2009-08-21 11:05:00,58.56,58.58,58.44,58.52,16484.322484577748,27.6714,27.6809,27.6147,27.6525,16484.3225
2009-08-21 11:10:00,58.53,58.6,58.48,58.55,23013.82684535205,27.6572,27.6903,27.6336,27.6667,23013.8268
2009-08-21 11:15:00,58.53,58.6,58.51,58.53,19588.51308232291,27.6572,27.6903,27.6478,27.6572,19588.5131
2009-08-21 11:20:00,58.53,58.55,58.41,58.46,26225.05849819187,27.6572,27.6667,27.6005,27.6242,26225.0585
2009-08-21 11:25:00,58.44,58.53,58.33,58.38,22264.539459689426,27.6147,27.6572,27.5627,27.5864,22264.5395
2009-08-21 11:30:00,58.35,58.42,58.29,58.38,17233.609870240372,27.5722,27.6053,27.5438,27.5864,17233.6099
2009-08-21 11:35:00,58.4,58.42,58.27,58.32,26546.18166347585,27.5958,27.6053,27.5344,27.558,26546.1817
2009-08-21 11:40:00,58.31,58.45,58.31,58.42,19802.595192512228,27.5533,27.6194,27.5533,27.6053,19802.5952
2009-08-21 11:45:00,58.43,58.45,58.36,58.44,15413.91193363114,27.61,27.6194,27.5769,27.6147,15413.9119
2009-08-21 11:50:00,58.41,58.44,58.24,58.24,25582.812167623902,27.6005,27.6147,27.5202,27.5202,25582.8122
2009-08-21 11:55:00,58.24,58.26,58.14,58.19,18089.93831099766,27.5202,27.5296,27.4729,27.4966,18089.9383
2009-08-21 12:00:00,58.19,58.43,58.18,58.41,34039.0555201021,27.4966,27.61,27.4918,27.6005,34039.0555
2009-08-21 12:05:00,58.4,58.44,58.3,58.31,12951.967666453944,27.5958,27.6147,27.5486,27.5533,12951.9677
2009-08-21 12:10:00,58.3,58.3,58.2,58.22,18196.97936609232,27.5486,27.5486,27.5013,27.5107,18196.9794
2009-08-21 12:15:00,58.22,58.25,58.06,58.07,27723.63326951712,27.5107,27.5249,27.4351,27.4399,27723.6333
2009-08-21 12:20:00,58.06,58.16,58.02,58.14,25582.812167623902,27.4351,27.4824,27.4162,27.4729,25582.8122
2009-08-21 12:25:00,58.17,58.25,58.14,58.25,18839.225696660284,27.4871,27.5249,27.4729,27.5249,18839.2257
2009-08-21 12:30:00,58.23,58.26,58.11,58.16,18518.1025313763,27.5155,27.5296,27.4588,27.4824,18518.1025
2009-08-21 12:35:00,58.12,58.12,57.87,57.87,26867.30482875984,27.4635,27.4635,27.3454,27.3454,26867.3048
2009-08-21 12:40:00,57.86,57.96,57.82,57.96,21622.29312912146,27.3406,27.3879,27.3217,27.3879,21622.2931
2009-08-21 12:45:00,57.97,57.97,57.93,57.93,11560.433950223354,27.3926,27.3926,27.3737,27.3737,11560.434
2009-08-21 12:50:00,57.93,57.94,57.82,57.82,15627.99404382046,27.3737,27.3784,27.3217,27.3217,15627.994
2009-08-21 12:55:00,57.83,57.86,57.73,57.83,21301.16996383748,27.3265,27.3406,27.2792,27.3265,21301.17
2009-08-21 13:00:00,57.84,57.94,57.84,57.91,12523.8034460753,27.3312,27.3784,27.3312,27.3643,12523.8034
2009-08-21 13:05:00,57.91,57.91,57.81,57.91,10168.900233992768,27.3643,27.3643,27.317,27.3643,10168.9002
2009-08-21 13:10:00,57.91,57.99,57.89,57.99,15199.829823441818,27.3643,27.4021,27.3548,27.4021,15199.8298
2009-08-21 13:15:00,58.0,58.2,58.0,58.19,40140.39566049776,27.4068,27.5013,27.4068,27.4966,40140.3957
2009-08-21 13:20:00,58.17,58.26,58.12,58.25,16270.240374388426,27.4871,27.5296,27.4635,27.5249,16270.2404
2009-08-21 13:25:00,58.23,58.25,58.09,58.16,11453.392895128694,27.5155,27.5249,27.4493,27.4824,11453.3929
2009-08-21 13:30:00,58.14,58.14,58.01,58.02,19909.63624760689,27.4729,27.4729,27.4115,27.4162,19909.6362
2009-08-21 13:35:00,58.01,58.07,57.94,58.02,18732.184641565625,27.4115,27.4399,27.3784,27.4162,18732.1846
2009-08-21 13:40:00,58.02,58.09,57.97,57.99,21836.375239310782,27.4162,27.4493,27.3926,27.4021,21836.3752
2009-08-21 13:45:00,57.99,57.99,57.88,57.91,8884.407572856837,27.4021,27.4021,27.3501,27.3643,8884.4076
2009-08-21 13:50:00,57.88,57.9,57.81,57.87,25368.730057434583,27.3501,27.3595,27.317,27.3454,25368.7301
2009-08-21 13:55:00,57.88,57.89,57.77,57.8,16484.322484577748,27.3501,27.3548,27.2981,27.3123,16484.3225
2009-08-21 14:00:00,57.81,57.86,57.72,57.8,18411.06147628164,27.317,27.3406,27.2745,27.3123,18411.0615
2009-08-21 14:05:00,57.79,57.94,57.79,57.88,29436.29015103169,27.3076,27.3784,27.3076,27.3501,29436.2902
2009-08-21 14:10:00,57.88,57.89,57.81,57.86,16591.363539672406,27.3501,27.3548,27.317,27.3406,16591.3635
2009-08-21 14:15:00,57.87,57.91,57.73,57.74,13915.33716230589,27.3454,27.3643,27.2792,27.2839,13915.3372
2009-08-21 14:20:00,57.76,57.76,57.61,57.68,40996.72410125504,27.2934,27.2934,27.2225,27.2556,40996.7241
2009-08-21 14:25:00,57.67,57.75,57.63,57.71,20765.964688364176,27.2509,27.2887,27.232,27.2698,20765.9647
2009-08-21 14:30:00,57.7,57.72,57.64,57.67,33932.01446500744,27.265,27.2745,27.2367,27.2509,33932.0145
2009-08-21 14:35:00,57.67,57.73,57.64,57.64,25475.771112529244,27.2509,27.2792,27.2367,27.2367,25475.7711
2009-08-21 14:40:00,57.65,57.66,57.57,57.58,31255.98808764092,27.2414,27.2461,27.2036,27.2083,31255.9881
2009-08-21 14:45:00,57.58,57.61,57.54,57.59,35216.50712614337,27.2083,27.2225,27.1894,27.2131,35216.5071
2009-08-21 14:50:00,57.59,57.61,57.47,57.47,41103.765156349706,27.2131,27.2225,27.1563,27.1563,41103.7652
2009-08-21 14:55:00,57.47,57.47,57.29,57.37,75249.86173154647,27.1563,27.1563,27.0713,27.1091,75249.8617
2009-08-21 15:00:00,57.39,57.63,57.35,57.62,62511.976175281845,27.1185,27.232,27.0996,27.2272,62511.9762
2009-08-21 15:05:00,57.62,57.64,57.53,57.56,42495.29887258029,27.2272,27.2367,27.1847,27.1989,42495.2989
2009-08-21 15:10:00,57.55,57.81,57.55,57.8,35965.794511805994,27.1942,27.317,27.1942,27.3123,35965.7945
2009-08-21 15:15:00,57.8,57.98,57.76,57.77,81458.24292703679,27.3123,27.3973,27.2934,27.2981,81458.2429
2009-08-21 15:20:00,57.77,57.81,57.69,57.81,48596.63901297595,27.2981,27.317,27.2603,27.317,48596.639
2009-08-21 15:25:00,57.81,57.93,57.78,57.89,52771.24016166772,27.317,27.3737,27.3028,27.3548,52771.2402
2009-08-21 15:30:00,57.9,58.06,57.89,58.05,73323.12273984257,27.3595,27.4351,27.3548,27.4304,73323.1227
2009-08-21 15:35:00,58.05,58.07,57.79,57.9,91627.14316102955,27.4304,27.4399,27.3076,27.3595,91627.1432
2009-08-21 15:40:00,57.9,57.92,57.72,57.77,83920.18719421398,27.3595,27.369,27.2745,27.2981,83920.1872
2009-08-21 15:45:00,57.75,57.88,57.7,57.81,153282.79089555412,27.2887,27.3501,27.265,27.317,153282.7909
2009-08-21 15:50:00,57.8,58.06,57.76,58.05,146218.08125930652,27.3123,27.4351,27.2934,27.4304,146218.0813
2009-08-21 15:55:00,58.04,58.17,57.92,58.08,377105.6370984896,27.4257,27.4871,27.369,27.4446,377105.6371
2009-08-24 09:30:00,58.22,59.28,58.22,58.98,100404.50967879171,27.5107,28.0116,27.5107,27.8699,100404.5097
2009-08-24 09:35:00,58.98,58.98,58.3,58.58,46241.73580089342,27.8699,27.8699,27.5486,27.6809,46241.7358
2009-08-24 09:40:00,58.66,58.66,58.11,58.18,63261.26356094447,27.7187,27.7187,27.4588,27.4918,63261.2636
2009-08-24 09:45:00,58.17,58.3,58.11,58.17,57802.16975111677,27.4871,27.5486,27.4588,27.4871,57802.1698
2009-08-24 09:50:00,58.18,58.32,58.16,58.32,81779.36609232076,27.4918,27.558,27.4824,27.558,81779.3661
2009-08-24 09:55:00,58.36,58.57,58.33,58.38,36072.835566900656,27.5769,27.6761,27.5627,27.5864,36072.8356
2009-08-24 10:00:00,58.4,58.72,58.4,58.62,45278.36630504148,27.5958,27.747,27.5958,27.6998,45278.3663
2009-08-24 10:05:00,58.62,58.85,58.57,58.73,37785.49244841522,27.6998,27.8084,27.6761,27.7517,37785.4924
2009-08-24 10:10:00,58.73,58.81,58.68,58.74,19588.51308232291,27.7517,27.7895,27.7281,27.7565,19588.5131
2009-08-24 10:15:00,58.74,58.81,58.56,58.56,49667.04956392256,27.7565,27.7895,27.6714,27.6714,49667.0496
2009-08-24 10:20:00,58.56,58.56,58.44,58.49,31684.15230801957,27.6714,27.6714,27.6147,27.6383,31684.1523
2009-08-24 10:25:00,58.51,58.67,58.4,58.56,33932.01446500744,27.6478,27.7234,27.5958,27.6714,33932.0145
2009-08-24 10:30:00,58.54,58.56,58.35,58.47,30399.65964688364,27.662,27.6714,27.5722,27.6289,30399.6596
2009-08-24 10:35:00,58.47,58.51,58.23,58.32,44314.99680918953,27.6289,27.6478,27.5155,27.558,44314.9968
2009-08-24 10:40:00,58.33,58.5,58.3,58.5,20444.84152308019,27.5627,27.6431,27.5486,27.6431,20444.8415
2009-08-24 10:45:00,58.49,58.54,58.36,58.54,20444.84152308019,27.6383,27.662,27.5769,27.662,20444.8415
2009-08-24 10:50:00,58.52,58.56,58.47,58.5,21515.2520740268,27.6525,27.6714,27.6289,27.6431,21515.2521
2009-08-24 10:55:00,58.49,58.64,58.44,58.62,33396.809189534135,27.6383,27.7092,27.6147,27.6998,33396.8092
2009-08-24 11:00:00,58.62,58.67,58.53,58.66,27723.63326951712,27.6998,27.7234,27.6572,27.7187,27723.6333
2009-08-24 11:05:00,58.67,58.75,58.63,58.66,23656.073175920013,27.7234,27.7612,27.7045,27.7187,23656.0732
2009-08-24 11:10:00,58.68,58.68,58.55,58.67,22799.744735162727,27.7281,27.7281,27.6667,27.7234,22799.7447
2009-08-24 11:15:00,58.67,58.71,58.63,58.7,18732.184641565625,27.7234,27.7423,27.7045,27.7376,18732.1846
2009-08-24 11:20:00,58.69,58.76,58.6,58.71,23441.99106573069,27.7328,27.7659,27.6903,27.7423,23441.9911
2009-08-24 11:25:00,58.72,58.74,58.59,58.72,20123.71835779621,27.747,27.7565,27.6856,27.747,20123.7184
2009-08-24 11:30:00,58.72,58.82,58.7,58.75,24084.237396298657,27.747,27.7943,27.7376,27.7612,24084.2374
2009-08-24 11:35:00,58.73,58.85,58.73,58.83,10597.064454371408,27.7517,27.8084,27.7517,27.799,10597.0645
2009-08-24 11:40:00,58.84,58.91,58.83,58.89,16805.44564986173,27.8037,27.8368,27.799,27.8273,16805.4456
2009-08-24 11:45:00,58.88,59.03,58.88,58.97,24512.4016166773,27.8226,27.8935,27.8226,27.8651,24512.4016
2009-08-24 11:50:00,58.97,58.97,58.84,58.91,13487.172941927249,27.8651,27.8651,27.8037,27.8368,13487.1729
2009-08-24 11:55:00,58.92,58.93,58.88,58.88,16056.158264199104,27.8415,27.8462,27.8226,27.8226,16056.1583
2009-08-24 12:00:00,58.88,58.93,58.78,58.92,26653.222718570512,27.8226,27.8462,27.7754,27.8415,26653.2227
2009-08-24 12:05:00,58.91,58.95,58.87,58.89,16056.158264199104,27.8368,27.8557,27.8179,27.8273,16056.1583
2009-08-24 12:10:00,58.9,59.01,58.9,58.93,15306.87087853648,27.8321,27.884,27.8321,27.8462,15306.8709
2009-08-24 12:15:00,58.94,58.95,58.82,58.82,17340.650925335034,27.851,27.8557,27.7943,27.7943,17340.6509
2009-08-24 12:20:00,58.81,58.88,58.73,58.73,16056.158264199104,27.7895,27.8226,27.7517,27.7517,16056.1583
2009-08-24 12:25:00,58.73,58.8,58.7,58.7,14771.665603063177,27.7517,27.7848,27.7376,27.7376,14771.6656
2009-08-24 12:30:00,58.68,58.74,58.62,58.64,18625.14358647096,27.7281,27.7565,27.6998,27.7092,18625.1436
2009-08-24 12:35:00,58.64,58.72,58.59,58.68,24405.36056158264,27.7092,27.747,27.6856,27.7281,24405.3606
2009-08-24 12:40:00,58.68,58.89,58.68,58.89,23763.114231014675,27.7281,27.8273,27.7281,27.8273,23763.1142
2009-08-24 12:45:00,58.91,58.92,58.74,58.74,14878.706658157837,27.8368,27.8415,27.7565,27.7565,14878.7067
2009-08-24 12:50:00,58.77,58.77,58.7,58.74,8777.366517762177,27.7706,27.7706,27.7376,27.7565,8777.3665
2009-08-24 12:55:00,58.73,58.84,58.49,58.49,56624.71814507551,27.7517,27.8037,27.6383,27.6383,56624.7181
2009-08-24 13:00:00,58.49,58.49,58.31,58.35,49667.04956392256,27.6383,27.6383,27.5533,27.5722,49667.0496
2009-08-24 13:05:00,58.34,58.38,57.99,58.07,71931.58902361199,27.5675,27.5864,27.4021,27.4399,71931.589
2009-08-24 13:10:00,58.06,58.24,57.97,58.02,54590.93809827695,27.4351,27.5202,27.3926,27.4162,54590.9381
2009-08-24 13:15:00,58.02,58.11,57.87,58.0,67221.78259944692,27.4162,27.4588,27.3454,27.4068,67221.7826
2009-08-24 13:20:00,58.0,58.01,57.59,57.68,41531.92937672835,27.4068,27.4115,27.2131,27.2556,41531.9294
2009-08-24 13:25:00,57.68,57.79,57.5,57.61,76320.27228249307,27.2556,27.3076,27.1705,27.2225,76320.2723
2009-08-24 13:30:00,57.59,57.81,57.57,57.79,20337.800467985533,27.2131,27.317,27.2036,27.3076,20337.8005
2009-08-24 13:35:00,57.81,58.18,57.79,58.16,44636.11997447351,27.317,27.4918,27.3076,27.4824,44636.12
2009-08-24 13:40:00,58.15,58.16,57.95,57.95,82314.57136779408,27.4777,27.4824,27.3832,27.3832,82314.5714
2009-08-24 13:45:00,57.95,58.07,57.91,57.97,49345.92639863858,27.3832,27.4399,27.3643,27.3926,49345.9264
2009-08-24 13:50:00,57.97,58.02,57.87,58.0,20873.005743458834,27.3926,27.4162,27.3454,27.4068,20873.0057
2009-08-24 13:55:00,58.0,58.09,57.98,58.09,35644.67134652201,27.4068,27.4493,27.3973,27.4493,35644.6713
2009-08-24 14:00:00,58.07,58.08,57.89,57.9,20230.75941289087,27.4399,27.4446,27.3548,27.3595,20230.7594
2009-08-24 14:05:00,57.88,58.03,57.87,58.01,31363.029142735584,27.3501,27.421,27.3454,27.4115,31363.0291
2009-08-24 14:10:00,57.99,58.2,57.95,58.16,22478.621569878746,27.4021,27.5013,27.3832,27.4824,22478.6216
2009-08-24 14:15:00,58.17,58.44,58.17,58.24,46134.69474579876,27.4871,27.6147,27.4871,27.5202,46134.6947
2009-08-24 14:20:00,58.19,58.2,58.02,58.02,26867.30482875984,27.4966,27.5013,27.4162,27.4162,26867.3048
2009-08-24 14:25:00,58.04,58.1,57.89,58.08,25582.812167623902,27.4257,27.454,27.3548,27.4446,25582.8122
2009-08-24 14:30:00,58.09,58.16,57.99,57.99,22478.621569878746,27.4493,27.4824,27.4021,27.4021,22478.6216
2009-08-24 14:35:00,57.99,58.07,57.95,58.06,22478.621569878746,27.4021,27.4399,27.3832,27.4351,22478.6216
2009-08-24 14:40:00,58.07,58.09,58.01,58.08,12095.63922569666,27.4399,27.4493,27.4115,27.4446,12095.6392
2009-08-24 14:45:00,58.08,58.08,57.98,57.99,25047.6068921506,27.4446,27.4446,27.3973,27.4021,25047.6069
2009-08-24 14:50:00,57.98,58.1,57.96,58.02,40996.72410125504,27.3973,27.454,27.3879,27.4162,40996.7241
2009-08-24 14:55:00,58.02,58.04,57.84,57.92,39284.06721974047,27.4162,27.4257,27.3312,27.369,39284.0672
2009-08-24 15:00:00,57.94,57.94,57.66,57.72,41960.09359710699,27.3784,27.3784,27.2461,27.2745,41960.0936
2009-08-24 15:05:00,57.72,57.75,57.27,57.3,75785.06700701977,27.2745,27.2887,27.0618,27.076,75785.067
2009-08-24 15:10:00,57.31,57.59,57.3,57.53,40996.72410125504,27.0807,27.2131,27.076,27.1847,40996.7241
2009-08-24 15:15:00,57.51,57.53,57.35,57.35,39391.10827483513,27.1753,27.1847,27.0996,27.0996,39391.1083
2009-08-24 15:20:00,57.34,57.41,57.21,57.41,42281.21676239098,27.0949,27.128,27.0335,27.128,42281.2168
2009-08-24 15:25:00,57.41,57.64,57.36,57.47,56945.84131035949,27.128,27.2367,27.1044,27.1563,56945.8413
2009-08-24 15:30:00,57.46,57.68,57.38,57.54,93553.88215273344,27.1516,27.2556,27.1138,27.1894,93553.8822
2009-08-24 15:35:00,57.54,57.57,57.24,57.24,58123.29291640076,27.1894,27.2036,27.0477,27.0477,58123.2929
2009-08-24 15:40:00,57.24,57.37,57.05,57.29,87452.54201233778,27.0477,27.1091,26.9579,27.0713,87452.542
2009-08-24 15:45:00,57.27,57.44,57.15,57.37,129305.59455435011,27.0618,27.1422,27.0051,27.1091,129305.5946
2009-08-24 15:50:00,57.37,57.54,57.27,57.4,168696.70282918526,27.1091,27.1894,27.0618,27.1233,168696.7028
2009-08-24 15:55:00,57.41,57.42,57.16,57.23,239557.88130185063,27.128,27.1327,27.0099,27.0429,239557.8813
2009-08-25 09:30:00,57.85,58.05,57.46,57.46,70647.09636247606,27.3359,27.4304,27.1516,27.1516,70647.0964
2009-08-25 09:35:00,57.46,57.73,57.38,57.54,60371.15507338863,27.1516,27.2792,27.1138,27.1894,60371.1551
2009-08-25 09:40:00,57.55,57.87,57.37,57.75,54697.97915337161,27.1942,27.3454,27.1091,27.2887,54697.9792
2009-08-25 09:45:00,57.75,57.94,57.73,57.94,55982.471814507546,27.2887,27.3784,27.2792,27.3784,55982.4718
2009-08-25 09:50:00,57.95,58.3,57.95,58.28,39819.27249521378,27.3832,27.5486,27.3832,27.5391,39819.2725
2009-08-25 09:55:00,58.28,58.47,58.08,58.3,35430.58923633269,27.5391,27.6289,27.4446,27.5486,35430.5892
2009-08-25 10:00:00,58.3,58.83,58.27,58.58,89058.1578387577,27.5486,27.799,27.5344,27.6809,89058.1578
2009-08-25 10:05:00,58.58,58.64,58.29,58.55,44850.20208466283,27.6809,27.7092,27.5438,27.6667,44850.2021
2009-08-25 10:10:00,58.58,58.7,58.23,58.3,43779.79153371623,27.6809,27.7376,27.5155,27.5486,43779.7915
2009-08-25 10:15:00,58.3,58.49,57.79,57.87,62619.01723037651,27.5486,27.6383,27.3076,27.3454,62619.0172
2009-08-25 10:20:00,57.87,58.17,57.85,58.15,30720.782812167618,27.3454,27.4871,27.3359,27.4777,30720.7828
2009-08-25 10:25:00,58.12,58.3,58.09,58.11,25261.689002339925,27.4635,27.5486,27.4493,27.4588,25261.689
2009-08-25 10:30:00,58.11,58.21,57.98,58.2,35751.71240161667,27.4588,27.506,27.3973,27.5013,35751.7124
2009-08-25 10:35:00,58.18,58.42,58.18,58.18,20444.84152308019,27.4918,27.6053,27.4918,27.4918,20444.8415
2009-08-25 10:40:00,58.22,58.4,58.19,58.31,17554.733035524354,27.5107,27.5958,27.4966,27.5533,17554.733
2009-08-25 10:45:00,58.35,58.35,58.14,58.16,20765.964688364176,27.5722,27.5722,27.4729,27.4824,20765.9647
2009-08-25 10:50:00,58.16,58.3,58.15,58.15,16377.281429483086,27.4824,27.5486,27.4777,27.4777,16377.2814
2009-08-25 10:55:00,58.14,58.24,58.09,58.21,17875.856200808335,27.4729,27.5202,27.4493,27.506,17875.8562
2009-08-25 11:00:00,58.2,58.41,58.2,58.37,17019.52776005105,27.5013,27.6005,27.5013,27.5816,17019.5278
2009-08-25 11:05:00,58.36,58.36,58.22,58.34,12844.926611359284,27.5769,27.5769,27.5107,27.5675,12844.9266
2009-08-25 11:10:00,58.31,58.53,58.31,58.47,19481.472027228247,27.5533,27.6572,27.5533,27.6289,19481.472
2009-08-25 11:15:00,58.48,58.56,58.43,58.46,17768.815145713674,27.6336,27.6714,27.61,27.6242,17768.8151
2009-08-25 11:20:00,58.45,58.48,58.36,58.36,8456.243352478195,27.6194,27.6336,27.5769,27.5769,8456.2434
2009-08-25 11:25:00,58.35,58.58,58.3,58.51,21515.2520740268,27.5722,27.6809,27.5486,27.6478,21515.2521
2009-08-25 11:30:00,58.5,58.61,58.49,58.6,7921.038077004891,27.6431,27.695,27.6383,27.6903,7921.0381
2009-08-25 11:35:00,58.6,58.61,58.43,58.52,18839.225696660284,27.6903,27.695,27.61,27.6525,18839.2257
2009-08-25 11:40:00,58.55,58.58,58.48,58.52,15092.788768347158,27.6667,27.6809,27.6336,27.6525,15092.7888
2009-08-25 11:45:00,58.52,58.54,58.42,58.48,13594.213997021909,27.6525,27.662,27.6053,27.6336,13594.214
2009-08-25 11:50:00,58.48,58.62,58.44,58.62,20230.75941289087,27.6336,27.6998,27.6147,27.6998,20230.7594
2009-08-25 11:55:00,58.62,58.74,58.58,58.67,30506.700701978298,27.6998,27.7565,27.6809,27.7234,30506.7007
2009-08-25 12:00:00,58.68,58.78,58.67,58.73,13059.008721548604,27.7281,27.7754,27.7234,27.7517,13059.0087
2009-08-25 12:05:00,58.73,58.73,58.58,58.62,15413.91193363114,27.7517,27.7517,27.6809,27.6998,15413.9119
2009-08-25 12:10:00,58.63,58.63,58.54,58.54,8563.284407572855,27.7045,27.7045,27.662,27.662,8563.2844
2009-08-25 12:15:00,58.56,58.6,58.5,58.5,7813.997021910231,27.6714,27.6903,27.6431,27.6431,7813.997
2009-08-25 12:20:00,58.49,58.58,58.46,58.55,10061.859178898105,27.6383,27.6809,27.6242,27.6667,10061.8592
2009-08-25 12:25:00,58.57,58.7,58.55,58.66,10918.187619655391,27.6761,27.7376,27.6667,27.7187,10918.1876
2009-08-25 12:30:00,58.67,58.74,58.58,58.58,20765.964688364176,27.7234,27.7565,27.6809,27.6809,20765.9647
2009-08-25 12:35:00,58.58,58.71,58.58,58.7,7385.832801531587,27.6809,27.7423,27.6809,27.7376,7385.8328
2009-08-25 12:40:00,58.7,58.73,58.63,58.65,11132.269729844713,27.7376,27.7517,27.7045,27.7139,11132.2697
2009-08-25 12:45:00,58.66,58.69,58.66,58.67,7064.709636247606,27.7187,27.7328,27.7187,27.7234,7064.7096
2009-08-25 12:50:00,58.67,58.68,58.55,58.56,13273.090831737924,27.7234,27.7281,27.6667,27.6714,13273.0908
2009-08-25 12:55:00,58.52,58.53,58.37,58.37,19160.348861944265,27.6525,27.6572,27.5816,27.5816,19160.3489
2009-08-25 13:00:00,58.39,58.52,58.38,58.43,18625.14358647096,27.5911,27.6525,27.5864,27.61,18625.1436
2009-08-25 13:05:00,58.43,58.47,58.32,58.39,17019.52776005105,27.61,27.6289,27.558,27.5911,17019.5278
2009-08-25 13:10:00,58.41,58.54,58.41,58.53,10597.064454371408,27.6005,27.662,27.6005,27.6572,10597.0645
2009-08-25 13:15:00,58.53,58.54,58.36,58.43,18411.06147628164,27.6572,27.662,27.5769,27.61,18411.0615
2009-08-25 13:20:00,58.42,58.43,58.13,58.32,36179.87662199532,27.6053,27.61,27.4682,27.558,36179.8766
2009-08-25 13:25:00,58.31,58.38,58.23,58.3,21943.41629440544,27.5533,27.5864,27.5155,27.5486,21943.4163
2009-08-25 13:30:00,58.29,58.31,58.14,58.2,22157.498404594764,27.5438,27.5533,27.4729,27.5013,22157.4984
2009-08-25 13:35:00,58.2,58.37,58.11,58.33,21408.21101893214,27.5013,27.5816,27.4588,27.5627,21408.211
2009-08-25 13:40:00,58.3,58.32,58.26,58.3,7064.709636247606,27.5486,27.558,27.5296,27.5486,7064.7096
2009-08-25 13:45:00,58.29,58.29,58.16,58.28,8777.366517762177,27.5438,27.5438,27.4824,27.5391,8777.3665
2009-08-25 13:50:00,58.27,58.31,58.2,58.2,9633.694958519462,27.5344,27.5533,27.5013,27.5013,9633.695
2009-08-25 13:55:00,58.2,58.22,58.07,58.18,24191.27845139332,27.5013,27.5107,27.4399,27.4918,24191.2785
2009-08-25 14:00:00,58.17,58.3,58.14,58.27,24726.48372686662,27.4871,27.5486,27.4729,27.5344,24726.4837
2009-08-25 14:05:00,58.25,58.36,58.25,58.26,20873.005743458834,27.5249,27.5769,27.5249,27.5296,20873.0057
2009-08-25 14:10:00,58.28,58.29,58.2,58.25,11346.351840034033,27.5391,27.5438,27.5013,27.5249,11346.3518
2009-08-25 14:15:00,58.28,58.49,58.28,58.43,31577.111252924904,27.5391,27.6383,27.5391,27.61,31577.1113
2009-08-25 14:20:00,58.41,58.45,58.35,58.4,18625.14358647096,27.6005,27.6194,27.5722,27.5958,18625.1436
2009-08-25 14:25:00,58.39,58.44,58.32,58.4,29650.37226122101,27.5911,27.6147,27.558,27.5958,29650.3723
2009-08-25 14:30:00,58.39,58.4,58.32,58.36,10275.941289087426,27.5911,27.5958,27.558,27.5769,10275.9413
2009-08-25 14:35:00,58.36,58.36,58.07,58.15,47312.14635184003,27.5769,27.5769,27.4399,27.4777,47312.1464
2009-08-25 14:40:00,58.16,58.28,58.1,58.19,51914.91172091044,27.4824,27.5391,27.454,27.4966,51914.9117
2009-08-25 14:45:00,58.16,58.3,58.16,58.27,13487.172941927249,27.4824,27.5486,27.4824,27.5344,13487.1729
2009-08-25 14:50:00,58.29,58.4,58.27,58.4,31363.029142735584,27.5438,27.5958,27.5344,27.5958,31363.0291
2009-08-25 14:55:00,58.38,58.39,58.16,58.33,26332.09955328653,27.5864,27.5911,27.4824,27.5627,26332.0996
2009-08-25 15:00:00,58.34,58.49,58.31,58.4,49238.88534354392,27.5675,27.6383,27.5533,27.5958,49238.8853
2009-08-25 15:05:00,58.4,58.44,58.28,58.3,21408.21101893214,27.5958,27.6147,27.5391,27.5486,21408.211
2009-08-25 15:10:00,58.28,58.42,58.28,58.4,18304.02042118698,27.5391,27.6053,27.5391,27.5958,18304.0204
2009-08-25 15:15:00,58.37,58.38,58.25,58.28,24833.52478196128,27.5816,27.5864,27.5249,27.5391,24833.5248
2009-08-25 15:20:00,58.26,58.37,58.16,58.28,55768.38970431822,27.5296,27.5816,27.4824,27.5391,55768.3897
2009-08-25 15:25:00,58.3,58.3,58.1,58.11,36715.08189746862,27.5486,27.5486,27.454,27.4588,36715.0819
2009-08-25 15:30:00,58.13,58.14,57.95,58.03,99655.2222931291,27.4682,27.4729,27.3832,27.421,99655.2223
2009-08-25 15:35:00,58.03,58.17,58.02,58.15,56731.75920017017,27.421,27.4871,27.4162,27.4777,56731.7592
2009-08-25 15:40:00,58.15,58.2,58.02,58.06,73965.36907041054,27.4777,27.5013,27.4162,27.4351,73965.3691
2009-08-25 15:45:00,58.06,58.09,57.82,57.89,116781.79110827482,27.4351,27.4493,27.3217,27.3548,116781.7911
2009-08-25 15:50:00,57.9,58.14,57.87,58.13,111429.73835354178,27.3595,27.4729,27.3454,27.4682,111429.7384
2009-08-25 15:55:00,58.13,58.17,57.97,58.09,210121.5911508189,27.4682,27.4871,27.3926,27.4493,210121.5912
2009-08-26 09:30:00,58.01,58.09,57.77,58.09,35109.46607104871,27.4115,27.4493,27.2981,27.4493,35109.4661
2009-08-26 09:35:00,58.09,58.16,57.78,57.95,56517.67708998085,27.4493,27.4824,27.3028,27.3832,56517.6771
2009-08-26 09:40:00,58.01,58.16,57.89,57.98,23977.196341203995,27.4115,27.4824,27.3548,27.3973,23977.1963
2009-08-26 09:45:00,57.95,57.95,57.56,57.61,30185.57753669432,27.3832,27.3832,27.1989,27.2225,30185.5775
2009-08-26 09:50:00,57.57,57.68,57.49,57.6,26546.18166347585,27.2036,27.2556,27.1658,27.2178,26546.1817
2009-08-26 09:55:00,57.65,57.87,57.53,57.86,22478.621569878746,27.2414,27.3454,27.1847,27.3406,22478.6216
2009-08-26 10:00:00,57.84,58.2,57.84,58.02,63796.46883641777,27.3312,27.5013,27.3312,27.4162,63796.4688
2009-08-26 10:05:00,58.04,58.31,57.91,58.13,52450.11699638374,27.4257,27.5533,27.3643,27.4682,52450.117
2009-08-26 10:10:00,58.09,58.24,57.92,58.14,28794.043820463725,27.4493,27.5202,27.369,27.4729,28794.0438
2009-08-26 10:15:00,58.17,58.39,58.06,58.26,46455.81791108274,27.4871,27.5911,27.4351,27.5296,46455.8179
2009-08-26 10:20:00,58.31,58.5,58.22,58.44,46241.73580089342,27.5533,27.6431,27.5107,27.6147,46241.7358
2009-08-26 10:25:00,58.44,58.46,58.26,58.36,26118.017443097207,27.6147,27.6242,27.5296,27.5769,26118.0174
2009-08-26 10:30:00,58.4,58.58,58.31,58.44,27616.59221442246,27.5958,27.6809,27.5533,27.6147,27616.5922
2009-08-26 10:35:00,58.41,58.69,58.4,58.6,41960.09359710699,27.6005,27.7328,27.5958,27.6903,41960.0936
2009-08-26 10:40:00,58.59,58.61,58.42,58.42,18089.93831099766,27.6856,27.695,27.6053,27.6053,18089.9383
2009-08-26 10:45:00,58.42,58.53,58.3,58.5,33610.89129972346,27.6053,27.6572,27.5486,27.6431,33610.8913
2009-08-26 10:50:00,58.5,58.55,58.39,58.55,18518.1025313763,27.6431,27.6667,27.5911,27.6667,18518.1025
2009-08-26 10:55:00,58.57,58.7,58.48,58.68,31470.07019783024,27.6761,27.7376,27.6336,27.7281,31470.0702
2009-08-26 11:00:00,58.68,58.75,58.59,58.66,32861.60391406083,27.7281,27.7612,27.6856,27.7187,32861.6039
2009-08-26 11:05:00,58.64,58.65,58.37,58.4,18304.02042118698,27.7092,27.7139,27.5816,27.5958,18304.0204
2009-08-26 11:10:00,58.39,58.4,58.2,58.21,20337.800467985533,27.5911,27.5958,27.5013,27.506,20337.8005
2009-08-26 11:15:00,58.2,58.32,58.15,58.24,30506.700701978298,27.5013,27.558,27.4777,27.5202,30506.7007
2009-08-26 11:20:00,58.25,58.31,58.06,58.3,52343.07594128908,27.5249,27.5533,27.4351,27.5486,52343.0759
2009-08-26 11:25:00,58.28,58.33,58.17,58.28,55233.18442884492,27.5391,27.5627,27.4871,27.5391,55233.1844
2009-08-26 11:30:00,58.28,58.38,58.25,58.34,28794.043820463725,27.5391,27.5864,27.5249,27.5675,28794.0438
2009-08-26 11:35:00,58.32,58.37,58.16,58.3,53092.3633269517,27.558,27.5816,27.4824,27.5486,53092.3633
2009-08-26 11:40:00,58.3,58.45,58.3,58.37,36072.835566900656,27.5486,27.6194,27.5486,27.5816,36072.8356
2009-08-26 11:45:00,58.39,58.45,58.31,58.38,22157.498404594764,27.5911,27.6194,27.5533,27.5864,22157.4984
2009-08-26 11:50:00,58.36,58.46,58.35,58.39,19909.63624760689,27.5769,27.6242,27.5722,27.5911,19909.6362
2009-08-26 11:55:00,58.41,58.43,58.37,58.42,11667.475005318016,27.6005,27.61,27.5816,27.6053,11667.475
2009-08-26 12:00:00,58.43,58.5,58.33,58.46,17019.52776005105,27.61,27.6431,27.5627,27.6242,17019.5278
2009-08-26 12:05:00,58.45,58.6,58.44,58.54,22478.621569878746,27.6194,27.6903,27.6147,27.662,22478.6216
2009-08-26 12:10:00,58.55,58.8,58.54,58.79,35430.58923633269,27.6667,27.7848,27.662,27.7801,35430.5892
2009-08-26 12:15:00,58.79,59.03,58.77,59.0,64866.87938736438,27.7801,27.8935,27.7706,27.8793,64866.8794
2009-08-26 12:20:00,59.01,59.12,58.84,58.89,60371.15507338863,27.884,27.936,27.8037,27.8273,60371.1551
2009-08-26 12:25:00,58.89,59.01,58.86,59.0,28901.084875558387,27.8273,27.884,27.8132,27.8793,28901.0849
2009-08-26 12:30:00,58.99,58.99,58.73,58.89,27937.71537970644,27.8746,27.8746,27.7517,27.8273,27937.7154
2009-08-26 12:35:00,58.91,58.93,58.72,58.84,17661.774090619016,27.8368,27.8462,27.747,27.8037,17661.7741
2009-08-26 12:40:00,58.84,58.87,58.7,58.73,11560.433950223354,27.8037,27.8179,27.7376,27.7517,11560.434
2009-08-26 12:45:00,58.76,58.94,58.69,58.93,27509.5511593278,27.7659,27.851,27.7328,27.8462,27509.5512
2009-08-26 12:50:00,58.92,58.98,58.85,58.95,29115.16698574771,27.8415,27.8699,27.8084,27.8557,29115.167
2009-08-26 12:55:00,58.94,59.04,58.9,58.97,31148.94703254626,27.851,27.8982,27.8321,27.8651,31148.947
2009-08-26 13:00:00,58.98,58.98,58.77,58.77,31470.07019783024,27.8699,27.8699,27.7706,27.7706,31470.0702
2009-08-26 13:05:00,58.81,58.83,58.65,58.7,31255.98808764092,27.7895,27.799,27.7139,27.7376,31255.9881
2009-08-26 13:10:00,58.71,58.77,58.69,58.73,19374.430972133585,27.7423,27.7706,27.7328,27.7517,19374.431
2009-08-26 13:15:00,58.73,58.78,58.58,58.73,43458.66836843224,27.7517,27.7754,27.6809,27.7517,43458.6684
2009-08-26 13:20:00,58.7,58.83,58.68,58.8,29864.45437141033,27.7376,27.799,27.7281,27.7848,29864.4544
2009-08-26 13:25:00,58.79,58.93,58.76,58.88,13808.29610721123,27.7801,27.8462,27.7659,27.8226,13808.2961
2009-08-26 13:30:00,58.9,58.92,58.8,58.88,15520.9529887258,27.8321,27.8415,27.7848,27.8226,15520.953
2009-08-26 13:35:00,58.87,59.02,58.84,59.0,31898.234418208885,27.8179,27.8888,27.8037,27.8793,31898.2344
2009-08-26 13:40:00,59.0,59.0,58.87,58.92,14557.583492873857,27.8793,27.8793,27.8179,27.8415,14557.5835
2009-08-26 13:45:00,58.93,58.98,58.8,58.91,20016.677302701548,27.8462,27.8699,27.7848,27.8368,20016.6773
2009-08-26 13:50:00,58.88,58.89,58.78,58.79,6743.586470963624,27.8226,27.8273,27.7754,27.7801,6743.5865
2009-08-26 13:55:00,58.79,59.04,58.79,59.01,38427.73877898319,27.7801,27.8982,27.7801,27.884,38427.7388
2009-08-26 14:00:00,59.02,59.07,58.88,58.92,25582.812167623902,27.8888,27.9124,27.8226,27.8415,25582.8122
2009-08-26 14:05:00,58.91,59.01,58.91,58.92,15735.03509891512,27.8368,27.884,27.8368,27.8415,15735.0351
2009-08-26 14:10:00,58.91,58.99,58.82,58.99,17768.815145713674,27.8368,27.8746,27.7943,27.8746,17768.8151
2009-08-26 14:15:00,58.97,58.99,58.9,58.98,15413.91193363114,27.8651,27.8746,27.8321,27.8699,15413.9119
2009-08-26 14:20:00,58.97,59.01,58.77,58.85,38855.90299936183,27.8651,27.884,27.7706,27.8084,38855.903
2009-08-26 14:25:00,58.87,58.97,58.83,58.86,21515.2520740268,27.8179,27.8651,27.799,27.8132,21515.2521
2009-08-26 14:30:00,58.86,58.99,58.82,58.83,23763.114231014675,27.8132,27.8746,27.7943,27.799,23763.1142
2009-08-26 14:35:00,58.83,58.87,58.8,58.83,20016.677302701548,27.799,27.8179,27.7848,27.799,20016.6773
2009-08-26 14:40:00,58.81,58.89,58.77,58.8,26867.30482875984,27.7895,27.8273,27.7706,27.7848,26867.3048
2009-08-26 14:45:00,58.8,59.09,58.8,59.03,41531.92937672835,27.7848,27.9218,27.7848,27.8935,41531.9294
2009-08-26 14:50:00,59.01,59.02,58.81,58.97,32861.60391406083,27.884,27.8888,27.7895,27.8651,32861.6039
2009-08-26 14:55:00,58.95,58.95,58.73,58.77,37571.41033822591,27.8557,27.8557,27.7517,27.7706,37571.4103
2009-08-26 15:00:00,58.77,58.88,58.7,58.79,38748.86194426717,27.7706,27.8226,27.7376,27.7801,38748.8619
2009-08-26 15:05:00,58.78,58.95,58.73,58.89,32647.52180387151,27.7754,27.8557,27.7517,27.8273,32647.5218
2009-08-26 15:10:00,58.88,58.99,58.86,58.94,27188.427994043817,27.8226,27.8746,27.8132,27.851,27188.428
2009-08-26 15:15:00,58.94,59.01,58.86,58.95,26439.1406083812,27.851,27.884,27.8132,27.8557,26439.1406
2009-08-26 15:20:00,58.95,59.01,58.94,59.01,22050.457349500102,27.8557,27.884,27.851,27.884,22050.4573
2009-08-26 15:25:00,58.99,59.16,58.97,59.06,63154.22250584981,27.8746,27.9549,27.8651,27.9077,63154.2225
2009-08-26 15:30:00,59.07,59.15,58.95,59.03,59621.86768772601,27.9124,27.9502,27.8557,27.8935,59621.8677
2009-08-26 15:35:00,59.03,59.14,58.96,59.09,57052.88236545415,27.8935,27.9455,27.8604,27.9218,57052.8824
2009-08-26 15:40:00,59.09,59.12,59.0,59.11,43458.66836843224,27.9218,27.936,27.8793,27.9313,43458.6684
2009-08-26 15:45:00,59.11,59.17,58.96,59.07,99227.05807275046,27.9313,27.9597,27.8604,27.9124,99227.0581
2009-08-26 15:50:00,59.07,59.28,59.02,59.23,99655.2222931291,27.9124,28.0116,27.8888,27.988,99655.2223
2009-08-26 15:55:00,59.23,59.26,59.15,59.23,127378.85556264622,27.988,28.0022,27.9502,27.988,127378.8556
2009-08-27 09:30:00,58.85,58.92,58.24,58.25,74714.65645607316,27.8084,27.8415,27.5202,27.5249,74714.6565
2009-08-27 09:35:00,58.24,58.46,58.16,58.22,47098.0642416507,27.5202,27.6242,27.4824,27.5107,47098.0642
2009-08-27 09:40:00,58.2,58.58,58.05,58.39,49024.8032333546,27.5013,27.6809,27.4304,27.5911,49024.8032
2009-08-27 09:45:00,58.35,58.46,58.22,58.22,31898.234418208885,27.5722,27.6242,27.5107,27.5107,31898.2344
2009-08-27 09:50:00,58.19,58.2,57.95,58.0,38641.82088917251,27.4966,27.5013,27.3832,27.4068,38641.8209
2009-08-27 09:55:00,58.0,58.23,57.98,58.1,37357.32822803658,27.4068,27.5155,27.3973,27.454,37357.3282
2009-08-27 10:00:00,58.02,58.04,57.7,57.82,56517.67708998085,27.4162,27.4257,27.265,27.3217,56517.6771
2009-08-27 10:05:00,57.81,57.94,57.69,57.81,52128.99383109976,27.317,27.3784,27.2603,27.317,52128.9938
2009-08-27 10:10:00,57.8,58.06,57.8,58.0,38213.65666879387,27.3123,27.4351,27.3123,27.4068,38213.6567
2009-08-27 10:15:00,58.0,58.11,57.91,58.11,21943.41629440544,27.4068,27.4588,27.3643,27.4588,21943.4163
2009-08-27 10:20:00,58.14,58.19,57.99,58.08,17126.56881514571,27.4729,27.4966,27.4021,27.4446,17126.5688
2009-08-27 10:25:00,58.08,58.09,57.97,58.06,17768.815145713674,27.4446,27.4493,27.3926,27.4351,17768.8151
2009-08-27 10:30:00,58.06,58.18,58.06,58.16,14022.37821740055,27.4351,27.4918,27.4351,27.4824,14022.3782
2009-08-27 10:35:00,58.15,58.16,58.02,58.02,14985.747713252496,27.4777,27.4824,27.4162,27.4162,14985.7477
2009-08-27 10:40:00,58.02,58.12,58.0,58.12,15306.87087853648,27.4162,27.4635,27.4068,27.4635,15306.8709
2009-08-27 10:45:00,58.12,58.13,58.02,58.02,21622.29312912146,27.4635,27.4682,27.4162,27.4162,21622.2931
2009-08-27 10:50:00,58.02,58.03,57.93,57.98,20016.677302701548,27.4162,27.421,27.3737,27.3973,20016.6773
2009-08-27 10:55:00,57.97,58.04,57.9,57.97,21301.16996383748,27.3926,27.4257,27.3595,27.3926,21301.17
2009-08-27 11:00:00,57.97,58.08,57.88,58.07,11453.392895128694,27.3926,27.4446,27.3501,27.4399,11453.3929
2009-08-27 11:05:00,58.09,58.1,57.97,58.02,15092.788768347158,27.4493,27.454,27.3926,27.4162,15092.7888
2009-08-27 11:10:00,58.02,58.04,57.99,58.03,25582.812167623902,27.4162,27.4257,27.4021,27.421,25582.8122
2009-08-27 11:15:00,58.02,58.07,57.98,58.06,27616.59221442246,27.4162,27.4399,27.3973,27.4351,27616.5922
2009-08-27 11:20:00,58.05,58.11,58.02,58.11,17340.650925335034,27.4304,27.4588,27.4162,27.4588,17340.6509
2009-08-27 11:25:00,58.1,58.3,58.08,58.27,33503.8502446288,27.454,27.5486,27.4446,27.5344,33503.8502
2009-08-27 11:30:00,58.25,58.28,58.06,58.16,17233.609870240372,27.5249,27.5391,27.4351,27.4824,17233.6099
2009-08-27 11:35:00,58.13,58.16,58.0,58.01,15735.03509891512,27.4682,27.4824,27.4068,27.4115,15735.0351
2009-08-27 11:40:00,58.0,58.06,57.89,57.89,25154.647947245263,27.4068,27.4351,27.3548,27.3548,25154.6479
2009-08-27 11:45:00,57.89,58.13,57.89,58.0,14664.624547968517,27.3548,27.4682,27.3548,27.4068,14664.6245
2009-08-27 11:50:00,58.0,58.01,57.89,57.91,14771.665603063177,27.4068,27.4115,27.3548,27.3643,14771.6656
2009-08-27 11:55:00,57.92,58.08,57.9,58.01,25689.853222718568,27.369,27.4446,27.3595,27.4115,25689.8532
2009-08-27 12:00:00,58.02,58.09,57.83,57.86,18732.184641565625,27.4162,27.4493,27.3265,27.3406,18732.1846
2009-08-27 12:05:00,57.86,57.93,57.83,57.87,9847.777068708783,27.3406,27.3737,27.3265,27.3454,9847.7771
2009-08-27 12:10:00,57.85,58.08,57.85,57.89,18089.93831099766,27.3359,27.4446,27.3359,27.3548,18089.9383
2009-08-27 12:15:00,57.88,57.98,57.86,57.96,11453.392895128694,27.3501,27.3973,27.3406,27.3879,11453.3929
2009-08-27 12:20:00,57.96,58.06,57.96,58.04,4923.888534354392,27.3879,27.4351,27.3879,27.4257,4923.8885
2009-08-27 12:25:00,58.06,58.3,58.02,58.28,28687.002765369067,27.4351,27.5486,27.4162,27.5391,28687.0028
2009-08-27 12:30:00,58.28,58.44,58.17,58.42,40033.354605403096,27.5391,27.6147,27.4871,27.6053,40033.3546
2009-08-27 12:35:00,58.43,58.43,58.3,58.35,18732.184641565625,27.61,27.61,27.5486,27.5722,18732.1846
2009-08-27 12:40:00,58.36,58.42,58.16,58.31,20658.923633269515,27.5769,27.6053,27.4824,27.5533,20658.9236
2009-08-27 12:45:00,58.31,58.44,58.31,58.43,35430.58923633269,27.5533,27.6147,27.5533,27.61,35430.5892
2009-08-27 12:50:00,58.43,58.61,58.4,58.5,22799.744735162727,27.61,27.695,27.5958,27.6431,22799.7447
2009-08-27 12:55:00,58.52,58.62,58.44,58.59,16056.158264199104,27.6525,27.6998,27.6147,27.6856,16056.1583
2009-08-27 13:00:00,58.62,58.63,58.5,58.58,15627.99404382046,27.6998,27.7045,27.6431,27.6809,15627.994
2009-08-27 13:05:00,58.57,58.71,58.54,58.55,14129.419272495212,27.6761,27.7423,27.662,27.6667,14129.4193
2009-08-27 13:10:00,58.57,58.57,58.36,58.37,10918.187619655391,27.6761,27.6761,27.5769,27.5816,10918.1876
2009-08-27 13:15:00,58.4,58.48,58.36,58.48,8028.079132099552,27.5958,27.6336,27.5769,27.6336,8028.0791
2009-08-27 13:20:00,58.5,58.54,58.44,58.54,9205.53073814082,27.6431,27.662,27.6147,27.662,9205.5307
2009-08-27 13:25:00,58.54,58.62,58.48,58.62,9312.57179323548,27.662,27.6998,27.6336,27.6998,9312.5718
2009-08-27 13:30:00,58.6,58.75,58.54,58.73,23441.99106573069,27.6903,27.7612,27.662,27.7517,23441.9911
2009-08-27 13:35:00,58.73,58.87,58.71,58.87,22799.744735162727,27.7517,27.8179,27.7423,27.8179,22799.7447
2009-08-27 13:40:00,58.87,58.89,58.71,58.83,14450.542437779191,27.8179,27.8273,27.7423,27.799,14450.5424
2009-08-27 13:45:00,58.82,58.9,58.75,58.85,22050.457349500102,27.7943,27.8321,27.7612,27.8084,22050.4573
2009-08-27 13:50:00,58.85,58.96,58.73,58.95,13487.172941927249,27.8084,27.8604,27.7517,27.8557,13487.1729
2009-08-27 13:55:00,58.93,59.0,58.8,58.9,11774.516060412676,27.8462,27.8793,27.7848,27.8321,11774.5161
2009-08-27 14:00:00,58.9,59.09,58.9,59.06,32112.31652839821,27.8321,27.9218,27.8321,27.9077,32112.3165
2009-08-27 14:05:00,59.05,59.08,58.93,59.02,35644.67134652201,27.9029,27.9171,27.8462,27.8888,35644.6713
2009-08-27 14:10:00,59.01,59.05,58.92,58.98,32433.43969368219,27.884,27.9029,27.8415,27.8699,32433.4397
2009-08-27 14:15:00,59.01,59.03,58.96,59.01,15306.87087853648,27.884,27.8935,27.8604,27.884,15306.8709
2009-08-27 14:20:00,59.01,59.07,58.97,59.01,17661.774090619016,27.884,27.9124,27.8651,27.884,17661.7741
2009-08-27 14:25:00,59.0,59.09,58.95,59.01,24405.36056158264,27.8793,27.9218,27.8557,27.884,24405.3606
2009-08-27 14:30:00,59.02,59.21,59.02,59.18,58230.33397149542,27.8888,27.9786,27.8888,27.9644,58230.334
2009-08-27 14:35:00,59.18,59.3,59.17,59.3,26225.05849819187,27.9644,28.0211,27.9597,28.0211,26225.0585
2009-08-27 14:40:00,59.3,59.56,59.3,59.55,36179.87662199532,28.0211,28.1439,28.0211,28.1392,36179.8766
2009-08-27 14:45:00,59.53,59.55,59.24,59.29,38641.82088917251,28.1298,28.1392,27.9927,28.0164,38641.8209
2009-08-27 14:50:00,59.26,59.34,59.24,59.29,10382.982344182088,28.0022,28.04,27.9927,28.0164,10382.9823
2009-08-27 14:55:00,59.29,59.38,59.25,59.34,20230.75941289087,28.0164,28.0589,27.9975,28.04,20230.7594
2009-08-27 15:00:00,59.34,59.44,59.32,59.37,16912.48670495639,28.04,28.0872,28.0305,28.0542,16912.4867
2009-08-27 15:05:00,59.39,59.43,59.29,59.37,33610.89129972346,28.0636,28.0825,28.0164,28.0542,33610.8913
2009-08-27 15:10:00,59.38,59.55,59.37,59.55,36715.08189746862,28.0589,28.1392,28.0542,28.1392,36715.0819
2009-08-27 15:15:00,59.55,59.7,59.49,59.67,54483.897043182296,28.1392,28.2101,28.1109,28.1959,54483.897
2009-08-27 15:20:00,59.66,59.79,59.49,59.51,67864.02893001487,28.1912,28.2526,28.1109,28.1203,67864.0289
2009-08-27 15:25:00,59.5,59.54,59.31,59.42,59728.90874282067,28.1156,28.1345,28.0258,28.0778,59728.9087
2009-08-27 15:30:00,59.44,59.52,59.42,59.49,41317.84726653903,28.0872,28.125,28.0778,28.1109,41317.8473
2009-08-27 15:35:00,59.51,59.68,59.42,59.67,62833.09934056583,28.1203,28.2006,28.0778,28.1959,62833.0993
2009-08-27 15:40:00,59.68,59.73,59.48,59.72,88951.11678366303,28.2006,28.2243,28.1061,28.2195,88951.1168
2009-08-27 15:45:00,59.72,59.74,59.59,59.7,76427.31333758774,28.2195,28.229,28.1581,28.2101,76427.3133
2009-08-27 15:50:00,59.7,59.76,59.62,59.67,90556.73261008297,28.2101,28.2384,28.1723,28.1959,90556.7326
2009-08-27 15:55:00,59.68,59.77,59.63,59.66,138618.1663475856,28.2006,28.2432,28.177,28.1912,138618.1663
2009-08-28 09:30:00,60.11,60.67,59.98,60.26,81351.20187194213,28.4038,28.6684,28.3424,28.4747,81351.2019
2009-08-28 09:35:00,60.21,60.59,60.21,60.37,61334.52456924058,28.4511,28.6306,28.4511,28.5267,61334.5246
2009-08-28 09:40:00,60.4,60.43,59.87,59.87,58337.37502659008,28.5409,28.555,28.2904,28.2904,58337.375
2009-08-28 09:45:00,59.86,60.07,59.79,59.97,55233.18442884492,28.2857,28.3849,28.2526,28.3377,55233.1844
2009-08-28 09:50:00,60.02,60.32,59.8,60.27,62726.05828547117,28.3613,28.5031,28.2573,28.4794,62726.0583
2009-08-28 09:55:00,60.26,60.32,60.07,60.09,56303.59497979152,28.4747,28.5031,28.3849,28.3944,56303.595
2009-08-28 10:00:00,60.11,60.23,59.92,60.08,82421.61242288873,28.4038,28.4605,28.3141,28.3897,82421.6124
2009-08-28 10:05:00,60.08,60.19,59.99,60.03,61334.52456924058,28.3897,28.4416,28.3471,28.366,61334.5246
2009-08-28 10:10:00,60.04,60.23,59.97,59.98,45385.40736013613,28.3708,28.4605,28.3377,28.3424,45385.4074
2009-08-28 10:15:00,60.04,60.19,60.01,60.13,12630.844501169962,28.3708,28.4416,28.3566,28.4133,12630.8445
2009-08-28 10:20:00,60.12,60.12,59.75,59.86,38427.73877898319,28.4086,28.4086,28.2337,28.2857,38427.7388
2009-08-28 10:25:00,59.89,60.02,59.65,59.73,29115.16698574771,28.2999,28.3613,28.1865,28.2243,29115.167
2009-08-28 10:30:00,59.76,59.79,59.57,59.69,25796.894277813222,28.2384,28.2526,28.1487,28.2054,25796.8943
2009-08-28 10:35:00,59.71,59.98,59.69,59.94,16805.44564986173,28.2148,28.3424,28.2054,28.3235,16805.4456
2009-08-28 10:40:00,59.97,59.99,59.77,59.84,15842.076154009785,28.3377,28.3471,28.2432,28.2762,15842.0762
2009-08-28 10:45:00,59.81,60.02,59.73,60.0,14878.706658157837,28.2621,28.3613,28.2243,28.3519,14878.7067
2009-08-28 10:50:00,60.0,60.02,59.86,59.91,28901.084875558387,28.3519,28.3613,28.2857,28.3093,28901.0849
2009-08-28 10:55:00,59.93,60.14,59.85,59.93,31577.111252924904,28.3188,28.418,28.281,28.3188,31577.1113
2009-08-28 11:00:00,59.95,60.01,59.78,59.89,18732.184641565625,28.3282,28.3566,28.2479,28.2999,18732.1846
2009-08-28 11:05:00,59.91,60.02,59.86,59.97,23013.82684535205,28.3093,28.3613,28.2857,28.3377,23013.8268
2009-08-28 11:10:00,59.97,59.97,59.73,59.85,19695.554137417566,28.3377,28.3377,28.2243,28.281,19695.5541
2009-08-28 11:15:00,59.85,59.93,59.76,59.82,35858.75345671133,28.281,28.3188,28.2384,28.2668,35858.7535
2009-08-28 11:20:00,59.81,59.9,59.8,59.89,10704.10550946607,28.2621,28.3046,28.2573,28.2999,10704.1055
2009-08-28 11:25:00,59.9,59.96,59.8,59.9,10168.900233992768,28.3046,28.333,28.2573,28.3046,10168.9002
2009-08-28 11:30:00,59.9,59.95,59.8,59.82,23763.114231014675,28.3046,28.3282,28.2573,28.2668,23763.1142
2009-08-28 11:35:00,59.84,60.01,59.84,59.85,19053.307806849603,28.2762,28.3566,28.2762,28.281,19053.3078
2009-08-28 11:40:00,59.86,59.9,59.77,59.8,34467.219740480745,28.2857,28.3046,28.2432,28.2573,34467.2197
2009-08-28 11:45:00,59.82,59.98,59.79,59.9,25796.894277813222,28.2668,28.3424,28.2526,28.3046,25796.8943
2009-08-28 11:50:00,59.9,59.93,59.74,59.74,20337.800467985533,28.3046,28.3188,28.229,28.229,20337.8005
2009-08-28 11:55:00,59.75,59.86,59.72,59.86,19481.472027228247,28.2337,28.2857,28.2195,28.2857,19481.472
2009-08-28 12:00:00,59.86,60.03,59.83,59.9,22906.78579025739,28.2857,28.366,28.2715,28.3046,22906.7858
2009-08-28 12:05:00,59.89,59.97,59.76,59.79,10490.023399276748,28.2999,28.3377,28.2384,28.2526,10490.0234
2009-08-28 12:10:00,59.79,59.79,59.53,59.55,22585.662624973407,28.2526,28.2526,28.1298,28.1392,22585.6626
2009-08-28 12:15:00,59.55,59.58,59.35,59.43,37143.24611784726,28.1392,28.1534,28.0447,28.0825,37143.2461
2009-08-28 12:20:00,59.4,59.71,59.37,59.49,60050.03190810465,28.0683,28.2148,28.0542,28.1109,60050.0319
2009-08-28 12:25:00,59.46,59.74,59.44,59.56,25261.689002339925,28.0967,28.229,28.0872,28.1439,25261.689
2009-08-28 12:30:00,59.57,59.7,59.57,59.65,18839.225696660284,28.1487,28.2101,28.1487,28.1865,18839.2257
2009-08-28 12:35:00,59.67,59.78,59.57,59.72,43672.750478621565,28.1959,28.2479,28.1487,28.2195,43672.7505
2009-08-28 12:40:00,59.73,59.82,59.66,59.82,14129.419272495212,28.2243,28.2668,28.1912,28.2668,14129.4193
2009-08-28 12:45:00,59.8,59.82,59.68,59.79,17126.56881514571,28.2573,28.2668,28.2006,28.2526,17126.5688
2009-08-28 12:50:00,59.79,59.8,59.67,59.77,22371.580514784084,28.2526,28.2573,28.1959,28.2432,22371.5805
2009-08-28 12:55:00,59.76,59.8,59.72,59.8,8456.243352478195,28.2384,28.2573,28.2195,28.2573,8456.2434
2009-08-28 13:00:00,59.78,60.07,59.77,60.03,43030.5041480536,28.2479,28.3849,28.2432,28.366,43030.5041
2009-08-28 13:05:00,60.02,60.18,60.02,60.18,7921.038077004891,28.3613,28.4369,28.3613,28.4369,7921.0381
2009-08-28 13:10:00,60.19,60.39,60.19,60.24,25154.647947245263,28.4416,28.5361,28.4416,28.4653,25154.6479
2009-08-28 13:15:00,60.26,60.32,60.19,60.24,15842.076154009785,28.4747,28.5031,28.4416,28.4653,15842.0762
2009-08-28 13:20:00,60.25,60.4,60.25,60.29,25582.812167623902,28.47,28.5409,28.47,28.4889,25582.8122
2009-08-28 13:25:00,60.28,60.31,60.2,60.26,14664.624547968517,28.4842,28.4983,28.4464,28.4747,14664.6245
2009-08-28 13:30:00,60.28,60.35,60.28,60.35,8670.325462667517,28.4842,28.5172,28.4842,28.5172,8670.3255
2009-08-28 13:35:00,60.36,60.46,60.35,60.35,47847.35162731333,28.522,28.5692,28.5172,28.5172,47847.3516
2009-08-28 13:40:00,60.35,60.41,60.31,60.35,11774.516060412676,28.5172,28.5456,28.4983,28.5172,11774.5161
2009-08-28 13:45:00,60.35,60.39,60.18,60.3,21729.33418421612,28.5172,28.5361,28.4369,28.4936,21729.3342
2009-08-28 13:50:00,60.32,60.39,60.27,60.35,14022.37821740055,28.5031,28.5361,28.4794,28.5172,14022.3782
2009-08-28 13:55:00,60.34,60.37,60.2,60.31,17233.609870240372,28.5125,28.5267,28.4464,28.4983,17233.6099
2009-08-28 14:00:00,60.29,60.29,60.1,60.23,21622.29312912146,28.4889,28.4889,28.3991,28.4605,21622.2931
2009-08-28 14:05:00,60.23,60.38,60.17,60.31,31041.905977451603,28.4605,28.5314,28.4322,28.4983,31041.906
2009-08-28 14:10:00,60.32,60.43,60.3,60.32,23441.99106573069,28.5031,28.555,28.4936,28.5031,23441.9911
2009-08-28 14:15:00,60.33,60.57,60.33,60.43,26974.34588385449,28.5078,28.6212,28.5078,28.555,26974.3459
2009-08-28 14:20:00,60.43,60.43,60.32,60.34,24940.565837055943,28.555,28.555,28.5031,28.5125,24940.5658
2009-08-28 14:25:00,60.34,60.43,60.29,60.42,21836.375239310782,28.5125,28.555,28.4889,28.5503,21836.3752
2009-08-28 14:30:00,60.46,60.46,60.03,60.2,65295.04360774302,28.5692,28.5692,28.366,28.4464,65295.0436
2009-08-28 14:35:00,60.2,60.27,60.11,60.16,24512.4016166773,28.4464,28.4794,28.4038,28.4275,24512.4016
2009-08-28 14:40:00,60.19,60.26,60.16,60.16,11239.310784939373,28.4416,28.4747,28.4275,28.4275,11239.3108
2009-08-28 14:45:00,60.16,60.26,60.16,60.22,14664.624547968517,28.4275,28.4747,28.4275,28.4558,14664.6245
2009-08-28 14:50:00,60.25,60.37,60.15,60.25,43351.62731333758,28.47,28.5267,28.4227,28.47,43351.6273
2009-08-28 14:55:00,60.27,60.34,60.26,60.31,10275.941289087426,28.4794,28.5125,28.4747,28.4983,10275.9413
2009-08-28 15:00:00,60.31,60.35,60.24,60.26,27723.63326951712,28.4983,28.5172,28.4653,28.4747,27723.6333
2009-08-28 15:05:00,60.26,60.26,60.05,60.15,28472.920655179743,28.4747,28.4747,28.3755,28.4227,28472.9207
2009-08-28 15:10:00,60.15,60.29,60.15,60.2,12416.76239098064,28.4227,28.4889,28.4227,28.4464,12416.7624
2009-08-28 15:15:00,60.22,60.36,60.19,60.36,37999.57455860455,28.4558,28.522,28.4416,28.522,37999.5746
2009-08-28 15:20:00,60.37,60.53,60.3,60.52,52236.034886194415,28.5267,28.6023,28.4936,28.5976,52236.0349
2009-08-28 15:25:00,60.53,60.61,60.5,60.5,40889.68304616038,28.6023,28.6401,28.5881,28.5881,40889.683
2009-08-28 15:30:00,60.52,60.6,60.36,60.45,72145.67113380131,28.5976,28.6354,28.522,28.5645,72145.6711
2009-08-28 15:35:00,60.44,60.56,60.42,60.48,55019.1023186556,28.5598,28.6165,28.5503,28.5787,55019.1023
2009-08-28 15:40:00,60.48,60.6,60.35,60.41,81244.16081684746,28.5787,28.6354,28.5172,28.5456,81244.1608
2009-08-28 15:45:00,60.42,60.54,60.29,60.46,75785.06700701977,28.5503,28.607,28.4889,28.5692,75785.067
2009-08-28 15:50:00,60.45,60.5,60.38,60.46,78247.01127419696,28.5645,28.5881,28.5314,28.5692,78247.0113
2009-08-28 15:55:00,60.5,60.58,60.31,60.5,225642.5441395448,28.5881,28.6259,28.4983,28.5881,225642.5441
2009-08-31 09:30:00,59.73,60.01,59.35,59.45,120421.18698149329,28.2243,28.3566,28.0447,28.092,120421.187
2009-08-31 09:35:00,59.53,59.98,59.53,59.79,60050.03190810465,28.1298,28.3424,28.1298,28.2526,60050.0319
2009-08-31 09:40:00,59.81,59.9,59.29,59.72,57374.00553073813,28.2621,28.3046,28.0164,28.2195,57374.0055
2009-08-31 09:45:00,59.62,59.67,59.39,59.54,54912.061263560936,28.1723,28.1959,28.0636,28.1345,54912.0613
2009-08-31 09:50:00,59.55,59.55,59.21,59.35,58872.58030206338,28.1392,28.1392,27.9786,28.0447,58872.5803
2009-08-31 09:55:00,59.35,59.55,59.32,59.4,50844.50116996383,28.0447,28.1392,28.0305,28.0683,50844.5012
2009-08-31 10:00:00,59.4,59.43,59.2,59.38,56089.5128696022,28.0683,28.0825,27.9738,28.0589,56089.5129
2009-08-31 10:05:00,59.38,59.38,59.18,59.24,35216.50712614337,28.0589,28.0589,27.9644,27.9927,35216.5071
2009-08-31 10:10:00,59.24,59.39,59.12,59.25,42602.33992767496,27.9927,28.0636,27.936,27.9975,42602.3399
2009-08-31 10:15:00,59.25,59.4,59.09,59.23,41210.80621144437,27.9975,28.0683,27.9218,27.988,41210.8062
2009-08-31 10:20:00,59.23,59.38,59.08,59.08,49131.84428844926,27.988,28.0589,27.9171,27.9171,49131.8443
2009-08-31 10:25:00,59.07,59.29,58.88,59.1,49238.88534354392,27.9124,28.0164,27.8226,27.9266,49238.8853
2009-08-31 10:30:00,59.1,59.1,58.78,58.87,43565.7094235269,27.9266,27.9266,27.7754,27.8179,43565.7094
2009-08-31 10:35:00,58.88,58.98,58.74,58.97,44422.03786428419,27.8226,27.8699,27.7565,27.8651,44422.0379
2009-08-31 10:40:00,58.97,59.0,58.84,58.85,38534.779834077846,27.8651,27.8793,27.8037,27.8084,38534.7798
2009-08-31 10:45:00,58.85,58.96,58.81,58.87,20658.923633269515,27.8084,27.8604,27.7895,27.8179,20658.9236
2009-08-31 10:50:00,58.87,58.97,58.74,58.83,35109.46607104871,27.8179,27.8651,27.7565,27.799,35109.4661
2009-08-31 10:55:00,58.8,58.94,58.79,58.91,20551.882578174853,27.7848,27.851,27.7801,27.8368,20551.8826
2009-08-31 11:00:00,58.93,58.94,58.79,58.86,35430.58923633269,27.8462,27.851,27.7801,27.8132,35430.5892
2009-08-31 11:05:00,58.86,58.87,58.74,58.87,20444.84152308019,27.8132,27.8179,27.7565,27.8179,20444.8415
2009-08-31 11:10:00,58.87,58.96,58.85,58.86,21087.08785364816,27.8179,27.8604,27.8084,27.8132,21087.0879
2009-08-31 11:15:00,58.86,59.08,58.84,59.03,25689.853222718568,27.8132,27.9171,27.8037,27.8935,25689.8532
2009-08-31 11:20:00,59.03,59.17,58.86,58.99,22585.662624973407,27.8935,27.9597,27.8132,27.8746,22585.6626
2009-08-31 11:25:00,59.0,59.05,58.9,58.93,12951.967666453944,27.8793,27.9029,27.8321,27.8462,12951.9677
2009-08-31 11:30:00,58.92,59.02,58.86,58.92,22692.703680068065,27.8415,27.8888,27.8132,27.8415,22692.7037
2009-08-31 11:35:00,58.92,59.01,58.83,58.96,23334.950010636032,27.8415,27.884,27.799,27.8604,23334.95
2009-08-31 11:40:00,59.0,59.01,58.84,58.85,23870.155286109333,27.8793,27.884,27.8037,27.8084,23870.1553
2009-08-31 11:45:00,58.86,58.86,58.74,58.74,19053.307806849603,27.8132,27.8132,27.7565,27.7565,19053.3078
2009-08-31 11:50:00,58.76,58.76,58.58,58.64,26118.017443097207,27.7659,27.7659,27.6809,27.7092,26118.0174
2009-08-31 11:55:00,58.64,58.68,58.6,58.66,16270.240374388426,27.7092,27.7281,27.6903,27.7187,16270.2404
2009-08-31 12:00:00,58.66,58.72,58.45,58.45,37892.53350350988,27.7187,27.747,27.6194,27.6194,37892.5335
2009-08-31 12:05:00,58.45,58.5,58.41,58.45,29436.29015103169,27.6194,27.6431,27.6005,27.6194,29436.2902
2009-08-31 12:10:00,58.48,58.64,58.48,58.62,22585.662624973407,27.6336,27.7092,27.6336,27.6998,22585.6626
2009-08-31 12:15:00,58.62,58.62,58.46,58.47,12523.8034460753,27.6998,27.6998,27.6242,27.6289,12523.8034
2009-08-31 12:20:00,58.45,58.65,58.45,58.61,18839.225696660284,27.6194,27.7139,27.6194,27.695,18839.2257
2009-08-31 12:25:00,58.62,58.65,58.56,58.57,7706.95596681557,27.6998,27.7139,27.6714,27.6761,7706.956
2009-08-31 12:30:00,58.57,58.6,58.56,58.58,6101.34014039566,27.6761,27.6903,27.6714,27.6809,6101.3401
2009-08-31 12:35:00,58.58,58.58,58.33,58.45,29222.208040842368,27.6809,27.6809,27.5627,27.6194,29222.208
2009-08-31 12:40:00,58.47,58.6,58.47,58.59,53306.44543714103,27.6289,27.6903,27.6289,27.6856,53306.4454
2009-08-31 12:45:00,58.59,58.66,58.57,58.66,14771.665603063177,27.6856,27.7187,27.6761,27.7187,14771.6656
2009-08-31 12:50:00,58.66,58.79,58.63,58.69,23013.82684535205,27.7187,27.7801,27.7045,27.7328,23013.8268
2009-08-31 12:55:00,58.7,58.74,58.65,58.73,11346.351840034033,27.7376,27.7565,27.7139,27.7517,11346.3518
2009-08-31 13:00:00,58.74,58.9,58.74,58.84,19160.348861944265,27.7565,27.8321,27.7565,27.8037,19160.3489
2009-08-31 13:05:00,58.86,58.9,58.79,58.88,32754.56285896617,27.8132,27.8321,27.7801,27.8226,32754.5629
2009-08-31 13:10:00,58.88,59.09,58.87,59.08,48275.515847691975,27.8226,27.9218,27.8179,27.9171,48275.5158
2009-08-31 13:15:00,59.09,59.14,59.01,59.03,33075.68602425016,27.9218,27.9455,27.884,27.8935,33075.686
2009-08-31 13:20:00,59.02,59.06,58.92,58.92,15627.99404382046,27.8888,27.9077,27.8415,27.8415,15627.994
2009-08-31 13:25:00,58.91,58.95,58.87,58.89,37678.45139332057,27.8368,27.8557,27.8179,27.8273,37678.4514
2009-08-31 13:30:00,58.89,58.99,58.87,58.97,55447.26653903424,27.8273,27.8746,27.8179,27.8651,55447.2665
2009-08-31 13:35:00,58.97,59.11,58.95,59.11,26225.05849819187,27.8651,27.9313,27.8557,27.9313,26225.0585
2009-08-31 13:40:00,59.11,59.13,58.93,59.0,10168.900233992768,27.9313,27.9408,27.8462,27.8793,10168.9002
2009-08-31 13:45:00,59.0,59.08,58.96,58.96,28365.879600085085,27.8793,27.9171,27.8604,27.8604,28365.8796
2009-08-31 13:50:00,58.96,58.99,58.87,58.96,12202.68028079132,27.8604,27.8746,27.8179,27.8604,12202.6803
2009-08-31 13:55:00,58.96,59.03,58.93,58.98,10382.982344182088,27.8604,27.8935,27.8462,27.8699,10382.9823
2009-08-31 14:00:00,58.99,59.01,58.88,58.88,16270.240374388426,27.8746,27.884,27.8226,27.8226,16270.2404
2009-08-31 14:05:00,58.88,58.96,58.84,58.95,18839.225696660284,27.8226,27.8604,27.8037,27.8557,18839.2257
2009-08-31 14:10:00,58.98,59.01,58.74,58.79,13059.008721548604,27.8699,27.884,27.7565,27.7801,13059.0087
2009-08-31 14:15:00,58.8,58.87,58.79,58.83,12202.68028079132,27.7848,27.8179,27.7801,27.799,12202.6803
2009-08-31 14:20:00,58.83,59.01,58.81,58.9,41424.88832163369,27.799,27.884,27.7895,27.8321,41424.8883
2009-08-31 14:25:00,58.9,59.02,58.87,59.02,8884.407572856837,27.8321,27.8888,27.8179,27.8888,8884.4076
2009-08-31 14:30:00,59.03,59.18,58.99,59.18,35751.71240161667,27.8935,27.9644,27.8746,27.9644,35751.7124
2009-08-31 14:35:00,59.19,59.28,59.14,59.22,42388.25781748563,27.9691,28.0116,27.9455,27.9833,42388.2578
2009-08-31 14:40:00,59.22,59.39,59.19,59.24,37678.45139332057,27.9833,28.0636,27.9691,27.9927,37678.4514
2009-08-31 14:45:00,59.24,59.3,59.16,59.26,15627.99404382046,27.9927,28.0211,27.9549,28.0022,15627.994
2009-08-31 14:50:00,59.27,59.27,59.15,59.25,15092.788768347158,28.0069,28.0069,27.9502,27.9975,15092.7888
2009-08-31 14:55:00,59.25,59.38,59.17,59.25,27188.427994043817,27.9975,28.0589,27.9597,27.9975,27188.428
2009-08-31 15:00:00,59.26,59.26,59.07,59.21,24084.237396298657,28.0022,28.0022,27.9124,27.9786,24084.2374
2009-08-31 15:05:00,59.21,59.23,59.07,59.18,37250.28717294192,27.9786,27.988,27.9124,27.9644,37250.2872
2009-08-31 15:10:00,59.17,59.27,59.09,59.15,31470.07019783024,27.9597,28.0069,27.9218,27.9502,31470.0702
2009-08-31 15:15:00,59.15,59.32,59.13,59.16,34895.383960859384,27.9502,28.0305,27.9408,27.9549,34895.384
2009-08-31 15:20:00,59.19,59.3,59.01,59.11,68613.3163156775,27.9691,28.0211,27.884,27.9313,68613.3163
2009-08-31 15:25:00,59.11,59.21,58.9,59.14,100404.50967879171,27.9313,27.9786,27.8321,27.9455,100404.5097
2009-08-31 15:30:00,59.15,59.23,59.13,59.15,30827.82386726228,27.9502,27.988,27.9408,27.9502,30827.8239
2009-08-31 15:35:00,59.15,59.31,59.09,59.21,44529.07891937885,27.9502,28.0258,27.9218,27.9786,44529.0789
2009-08-31 15:40:00,59.21,59.44,59.21,59.41,72466.79429908529,27.9786,28.0872,27.9786,28.0731,72466.7943
2009-08-31 15:45:00,59.44,59.58,59.33,59.49,104686.15188257815,28.0872,28.1534,28.0353,28.1109,104686.1519
2009-08-31 15:50:00,59.5,59.72,59.39,59.69,137654.79685173364,28.1156,28.2195,28.0636,28.2054,137654.7969
2009-08-31 15:55:00,59.69,59.7,59.35,59.45,257861.9017230376,28.2054,28.2101,28.0447,28.092,257861.9017
2009-09-01 09:30:00,59.02,59.22,58.88,59.09,69255.56264624547,27.8888,27.9833,27.8226,27.9218,69255.5626
2009-09-01 09:35:00,59.06,59.47,59.06,59.29,47954.39268240799,27.9077,28.1014,27.9077,28.0164,47954.3927
2009-09-01 09:40:00,59.31,59.41,59.17,59.33,34253.13763029142,28.0258,28.0731,27.9597,28.0353,34253.1376
2009-09-01 09:45:00,59.36,59.69,59.35,59.66,56731.75920017017,28.0494,28.2054,28.0447,28.1912,56731.7592
2009-09-01 09:50:00,59.64,59.74,59.02,59.09,68720.35737077217,28.1817,28.229,27.8888,27.9218,68720.3574
2009-09-01 09:55:00,59.08,59.45,59.08,59.32,38748.86194426717,27.9171,28.092,27.9171,28.0305,38748.8619
2009-09-01 10:00:00,59.34,59.66,59.29,59.55,69469.64475643479,28.04,28.1912,28.0164,28.1392,69469.6448
2009-09-01 10:05:00,59.57,59.85,59.57,59.66,41531.92937672835,28.1487,28.281,28.1487,28.1912,41531.9294
2009-09-01 10:10:00,59.7,59.8,59.36,59.41,59407.78557753669,28.2101,28.2573,28.0494,28.0731,59407.7856
2009-09-01 10:15:00,59.42,59.45,59.07,59.13,75785.06700701977,28.0778,28.092,27.9124,27.9408,75785.067
2009-09-01 10:20:00,59.16,59.3,59.01,59.14,52450.11699638374,27.9549,28.0211,27.884,27.9455,52450.117
2009-09-01 10:25:00,59.13,59.2,58.95,58.96,27081.38693894916,27.9408,27.9738,27.8557,27.8604,27081.3869
2009-09-01 10:30:00,59.01,59.01,58.62,58.89,65509.12571793234,27.884,27.884,27.6998,27.8273,65509.1257
2009-09-01 10:35:00,58.87,59.04,58.77,58.85,46027.6536907041,27.8179,27.8982,27.7706,27.8084,46027.6537
2009-09-01 10:40:00,58.89,58.89,58.67,58.72,37357.32822803658,27.8273,27.8273,27.7234,27.747,37357.3282
2009-09-01 10:45:00,58.73,58.73,58.45,58.48,77497.72388853434,27.7517,27.7517,27.6194,27.6336,77497.7239
2009-09-01 10:50:00,58.5,58.51,58.26,58.28,55447.26653903424,27.6431,27.6478,27.5296,27.5391,55447.2665
2009-09-01 10:55:00,58.3,58.37,58.15,58.22,47526.22846202935,27.5486,27.5816,27.4777,27.5107,47526.2285
2009-09-01 11:00:00,58.23,58.44,58.08,58.39,42281.21676239098,27.5155,27.6147,27.4446,27.5911,42281.2168
2009-09-01 11:05:00,58.4,58.41,58.19,58.26,35751.71240161667,27.5958,27.6005,27.4966,27.5296,35751.7124
2009-09-01 11:10:00,58.27,58.27,57.75,58.06,60371.15507338863,27.5344,27.5344,27.2887,27.4351,60371.1551
2009-09-01 11:15:00,58.08,58.19,57.76,58.18,93875.00531801744,27.4446,27.4966,27.2934,27.4918,93875.0053
2009-09-01 11:20:00,58.2,58.2,57.86,58.03,49131.84428844926,27.5013,27.5013,27.3406,27.421,49131.8443
2009-09-01 11:25:00,58.02,58.14,57.79,57.85,59728.90874282067,27.4162,27.4729,27.3076,27.3359,59728.9087
2009-09-01 11:30:00,57.87,57.94,57.59,57.92,93446.84109763878,27.3454,27.3784,27.2131,27.369,93446.8411
2009-09-01 11:35:00,57.92,57.92,57.45,57.72,70111.89108700276,27.369,27.369,27.1469,27.2745,70111.8911
2009-09-01 11:40:00,57.73,58.07,57.67,57.81,93875.00531801744,27.2792,27.4399,27.2509,27.317,93875.0053
2009-09-01 11:45:00,57.81,57.95,57.68,57.79,65080.9614975537,27.317,27.3832,27.2556,27.3076,65080.9615
2009-09-01 11:50:00,57.79,57.94,57.73,57.73,61120.44245905126,27.3076,27.3784,27.2792,27.2792,61120.4425
2009-09-01 11:55:00,57.74,57.78,57.38,57.45,70111.89108700276,27.2839,27.3028,27.1138,27.1469,70111.8911
2009-09-01 12:00:00,57.47,57.6,57.34,57.46,60585.23718357796,27.1563,27.2178,27.0949,27.1516,60585.2372
2009-09-01 12:05:00,57.49,57.68,57.37,57.63,59514.82663263135,27.1658,27.2556,27.1091,27.232,59514.8266
2009-09-01 12:10:00,57.66,57.67,57.45,57.46,36715.08189746862,27.2461,27.2509,27.1469,27.1516,36715.0819
2009-09-01 12:15:00,57.47,57.47,57.32,57.32,44422.03786428419,27.1563,27.1563,27.0855,27.0855,44422.0379
2009-09-01 12:20:00,57.33,57.4,57.1,57.27,61762.68878961922,27.0902,27.1233,26.9815,27.0618,61762.6888
2009-09-01 12:25:00,57.29,57.37,57.03,57.07,42174.17570729632,27.0713,27.1091,26.9484,26.9673,42174.1757
2009-09-01 12:30:00,57.06,57.22,56.89,57.17,48810.72112316528,26.9626,27.0382,26.8823,27.0146,48810.7211
2009-09-01 12:35:00,57.21,57.27,57.05,57.16,43244.58625824292,27.0335,27.0618,26.9579,27.0099,43244.5863
2009-09-01 12:40:00,57.18,57.51,57.1,57.51,46991.02318655604,27.0193,27.1753,26.9815,27.1753,46991.0232
2009-09-01 12:45:00,57.53,57.59,57.36,57.4,70647.09636247606,27.1847,27.2131,27.1044,27.1233,70647.0964
2009-09-01 12:50:00,57.43,57.5,57.35,57.43,27402.510104233137,27.1374,27.1705,27.0996,27.1374,27402.5101
2009-09-01 12:55:00,57.43,57.51,57.35,57.45,25582.812167623902,27.1374,27.1753,27.0996,27.1469,25582.8122
2009-09-01 13:00:00,57.45,57.62,57.45,57.54,35323.54818123803,27.1469,27.2272,27.1469,27.1894,35323.5482
2009-09-01 13:05:00,57.56,57.64,57.32,57.53,88415.91150818973,27.1989,27.2367,27.0855,27.1847,88415.9115
2009-09-01 13:10:00,57.54,57.54,57.17,57.33,29864.45437141033,27.1894,27.1894,27.0146,27.0902,29864.4544
2009-09-01 13:15:00,57.34,57.34,57.17,57.29,30720.782812167618,27.0949,27.0949,27.0146,27.0713,30720.7828
2009-09-01 13:20:00,57.31,57.41,57.23,57.4,25475.771112529244,27.0807,27.128,27.0429,27.1233,25475.7711
2009-09-01 13:25:00,57.43,57.62,57.36,57.47,30720.782812167618,27.1374,27.2272,27.1044,27.1563,30720.7828
2009-09-01 13:30:00,57.49,57.49,57.19,57.26,82635.69453307806,27.1658,27.1658,27.024,27.0571,82635.6945
2009-09-01 13:35:00,57.3,57.4,57.15,57.16,39069.98510955116,27.076,27.1233,27.0051,27.0099,39069.9851
2009-09-01 13:40:00,57.18,57.44,57.13,57.28,31684.15230801957,27.0193,27.1422,26.9957,27.0666,31684.1523
2009-09-01 13:45:00,57.28,57.49,57.27,57.31,40461.51882578174,27.0666,27.1658,27.0618,27.0807,40461.5188
2009-09-01 13:50:00,57.32,57.45,57.23,57.43,54590.93809827695,27.0855,27.1469,27.0429,27.1374,54590.9381
2009-09-01 13:55:00,57.45,57.59,57.38,57.51,31577.111252924904,27.1469,27.2131,27.1138,27.1753,31577.1113
2009-09-01 14:00:00,57.52,57.59,57.34,57.43,43993.87364390554,27.18,27.2131,27.0949,27.1374,43993.8736
2009-09-01 14:05:00,57.45,57.46,57.32,57.38,22799.744735162727,27.1469,27.1516,27.0855,27.1138,22799.7447
2009-09-01 14:10:00,57.42,57.5,57.28,57.38,31363.029142735584,27.1327,27.1705,27.0666,27.1138,31363.0291
2009-09-01 14:15:00,57.39,57.39,57.19,57.3,49452.96745373324,27.1185,27.1185,27.024,27.076,49452.9675
2009-09-01 14:20:00,57.32,57.33,57.02,57.18,56410.636034886185,27.0855,27.0902,26.9437,27.0193,56410.636
2009-09-01 14:25:00,57.2,57.25,57.02,57.25,18196.97936609232,27.0288,27.0524,26.9437,27.0524,18196.9794
2009-09-01 14:30:00,57.26,57.32,57.16,57.26,17340.650925335034,27.0571,27.0855,27.0099,27.0571,17340.6509
2009-09-01 14:35:00,57.27,57.49,57.26,57.42,30078.53648159965,27.0618,27.1658,27.0571,27.1327,30078.5365
2009-09-01 14:40:00,57.44,57.44,57.08,57.08,37678.45139332057,27.1422,27.1422,26.9721,26.9721,37678.4514
2009-09-01 14:45:00,57.07,57.19,57.05,57.07,39177.02616464582,26.9673,27.024,26.9579,26.9673,39177.0262
2009-09-01 14:50:00,57.07,57.14,56.99,57.02,55340.225483939575,26.9673,27.0004,26.9295,26.9437,55340.2255
2009-09-01 14:55:00,57.02,57.17,56.97,57.1,44850.20208466283,26.9437,27.0146,26.9201,26.9815,44850.2021
2009-09-01 15:00:00,57.12,57.19,57.09,57.15,24619.44267177196,26.991,27.024,26.9768,27.0051,24619.4427
2009-09-01 15:05:00,57.16,57.2,56.99,57.08,57909.21080621144,27.0099,27.0288,26.9295,26.9721,57909.2108
2009-09-01 15:10:00,57.09,57.19,57.07,57.12,25796.894277813222,26.9768,27.024,26.9673,26.991,25796.8943
2009-09-01 15:15:00,57.12,57.14,57.01,57.13,40889.68304616038,26.991,27.0004,26.939,26.9957,40889.683
2009-09-01 15:20:00,57.13,57.13,56.76,56.87,79638.54499042756,26.9957,26.9957,26.8209,26.8728,79638.545
2009-09-01 15:25:00,56.87,56.88,56.57,56.6,79424.46288023824,26.8728,26.8776,26.7311,26.7452,79424.4629
2009-09-01 15:30:00,56.6,56.72,56.47,56.56,82635.69453307806,26.7452,26.802,26.6838,26.7263,82635.6945
2009-09-01 15:35:00,56.6,56.69,56.47,56.54,83384.98191874068,26.7452,26.7878,26.6838,26.7169,83384.9819
2009-09-01 15:40:00,56.56,56.56,56.29,56.31,135835.09891512443,26.7263,26.7263,26.5988,26.6082,135835.0989
2009-09-01 15:45:00,56.31,56.39,56.08,56.22,210335.67326100825,26.6082,26.646,26.4995,26.5657,210335.6733
2009-09-01 15:50:00,56.23,56.47,56.08,56.47,320909.08317379275,26.5704,26.6838,26.4995,26.6838,320909.0832
2009-09-01 15:55:00,56.45,56.51,56.02,56.14,596325.7179323548,26.6744,26.7027,26.4712,26.5279,596325.7179
2009-09-02 09:30:00,55.7,56.05,55.26,55.83,98370.72963199318,26.32,26.4854,26.1121,26.3814,98370.7296
2009-09-02 09:35:00,55.87,56.03,55.4,55.41,54483.897043182296,26.4003,26.4759,26.1782,26.1829,54483.897
2009-09-02 09:40:00,55.43,55.57,55.23,55.49,44529.07891937885,26.1924,26.2585,26.0979,26.2207,44529.0789
2009-09-02 09:45:00,55.57,55.6,55.28,55.48,59621.86768772601,26.2585,26.2727,26.1215,26.216,59621.8677
2009-09-02 09:50:00,55.48,55.89,55.46,55.71,58872.58030206338,26.216,26.4098,26.2066,26.3247,58872.5803
2009-09-02 09:55:00,55.72,55.83,55.34,55.57,57909.21080621144,26.3294,26.3814,26.1499,26.2585,57909.2108
2009-09-02 10:00:00,55.49,55.76,55.34,55.36,51486.74750053179,26.2207,26.3483,26.1499,26.1593,51486.7475
2009-09-02 10:05:00,55.4,55.64,55.31,55.5,57481.0465858328,26.1782,26.2916,26.1357,26.2255,57481.0466
2009-09-02 10:10:00,55.51,55.83,55.51,55.69,67756.98787492022,26.2302,26.3814,26.2302,26.3152,67756.9879
2009-09-02 10:15:00,55.68,55.82,55.5,55.81,25154.647947245263,26.3105,26.3767,26.2255,26.3719,25154.6479
2009-09-02 10:20:00,55.81,55.83,55.64,55.74,32861.60391406083,26.3719,26.3814,26.2916,26.3389,32861.6039
2009-09-02 10:25:00,55.75,55.78,55.55,55.57,27509.5511593278,26.3436,26.3578,26.2491,26.2585,27509.5512
2009-09-02 10:30:00,55.58,55.6,55.19,55.35,76106.19017230376,26.2633,26.2727,26.079,26.1546,76106.1902
2009-09-02 10:35:00,55.37,55.58,55.25,55.35,27081.38693894916,26.164,26.2633,26.1073,26.1546,27081.3869
2009-09-02 10:40:00,55.37,55.57,55.32,55.41,21087.08785364816,26.164,26.2585,26.1404,26.1829,21087.0879
2009-09-02 10:45:00,55.35,55.51,55.35,55.44,23977.196341203995,26.1546,26.2302,26.1546,26.1971,23977.1963
2009-09-02 10:50:00,55.41,55.56,55.33,55.47,49345.92639863858,26.1829,26.2538,26.1451,26.2113,49345.9264
2009-09-02 10:55:00,55.48,55.86,55.48,55.8,56517.67708998085,26.216,26.3956,26.216,26.3672,56517.6771
2009-09-02 11:00:00,55.81,55.91,55.6,55.76,43886.83258881088,26.3719,26.4192,26.2727,26.3483,43886.8326
2009-09-02 11:05:00,55.79,55.89,55.67,55.73,43244.58625824292,26.3625,26.4098,26.3058,26.3341,43244.5863
2009-09-02 11:10:00,55.73,55.99,55.71,55.92,35002.425015954046,26.3341,26.457,26.3247,26.4239,35002.425
2009-09-02 11:15:00,55.9,55.98,55.82,55.82,27937.71537970644,26.4145,26.4523,26.3767,26.3767,27937.7154
2009-09-02 11:20:00,55.81,56.14,55.81,56.06,53413.48649223569,26.3719,26.5279,26.3719,26.4901,53413.4865
2009-09-02 11:25:00,56.04,56.15,55.91,56.07,21194.128908742816,26.4806,26.5326,26.4192,26.4948,21194.1289
2009-09-02 11:30:00,56.08,56.17,55.94,56.09,26332.09955328653,26.4995,26.5421,26.4334,26.5043,26332.0996
2009-09-02 11:35:00,56.08,56.1,55.78,55.96,29864.45437141033,26.4995,26.509,26.3578,26.4428,29864.4544
2009-09-02 11:40:00,55.94,55.97,55.62,55.7,30292.61859178897,26.4334,26.4476,26.2822,26.32,30292.6186
2009-09-02 11:45:00,55.72,55.74,55.6,55.66,55768.38970431822,26.3294,26.3389,26.2727,26.3011,55768.3897
2009-09-02 11:50:00,55.64,55.88,55.63,55.77,19802.595192512228,26.2916,26.405,26.2869,26.353,19802.5952
2009-09-02 11:55:00,55.76,55.85,55.63,55.74,17447.691980429692,26.3483,26.3908,26.2869,26.3389,17447.692
2009-09-02 12:00:00,55.74,55.89,55.59,55.65,21301.16996383748,26.3389,26.4098,26.268,26.2963,21301.17
2009-09-02 12:05:00,55.66,55.71,55.42,55.5,47633.26951712401,26.3011,26.3247,26.1877,26.2255,47633.2695
2009-09-02 12:10:00,55.46,55.58,55.38,55.38,56945.84131035949,26.2066,26.2633,26.1688,26.1688,56945.8413
2009-09-02 12:15:00,55.42,55.46,55.39,55.43,10061.859178898105,26.1877,26.2066,26.1735,26.1924,10061.8592
2009-09-02 12:20:00,55.45,55.65,55.43,55.63,36072.835566900656,26.2018,26.2963,26.1924,26.2869,36072.8356
2009-09-02 12:25:00,55.64,55.68,55.58,55.6,12309.72133588598,26.2916,26.3105,26.2633,26.2727,12309.7213
2009-09-02 12:30:00,55.6,55.64,55.53,55.56,29436.29015103169,26.2727,26.2916,26.2396,26.2538,29436.2902
2009-09-02 12:35:00,55.56,55.75,55.53,55.63,55126.14337375026,26.2538,26.3436,26.2396,26.2869,55126.1434
2009-09-02 12:40:00,55.63,55.7,55.6,55.69,14129.419272495212,26.2869,26.32,26.2727,26.3152,14129.4193
2009-09-02 12:45:00,55.69,55.76,55.68,55.73,34360.17868538608,26.3152,26.3483,26.3105,26.3341,34360.1787
2009-09-02 12:50:00,55.74,55.8,55.63,55.64,14664.624547968517,26.3389,26.3672,26.2869,26.2916,14664.6245
2009-09-02 12:55:00,55.64,55.76,55.61,55.68,23120.86790044671,26.2916,26.3483,26.2774,26.3105,23120.8679
2009-09-02 13:00:00,55.66,55.67,55.5,55.5,24619.44267177196,26.3011,26.3058,26.2255,26.2255,24619.4427
2009-09-02 13:05:00,55.49,55.56,55.41,55.54,29329.24909593703,26.2207,26.2538,26.1829,26.2444,29329.2491
2009-09-02 13:10:00,55.55,55.57,55.42,55.45,12202.68028079132,26.2491,26.2585,26.1877,26.2018,12202.6803
2009-09-02 13:15:00,55.44,55.56,55.44,55.45,26010.97638800255,26.1971,26.2538,26.1971,26.2018,26010.9764
2009-09-02 13:20:00,55.45,55.52,55.35,55.52,21622.29312912146,26.2018,26.2349,26.1546,26.2349,21622.2931
2009-09-02 13:25:00,55.5,55.51,55.38,55.38,8456.243352478195,26.2255,26.2302,26.1688,26.1688,8456.2434
2009-09-02 13:30:00,55.39,55.46,55.38,55.44,16698.404594767067,26.1735,26.2066,26.1688,26.1971,16698.4046
2009-09-02 13:35:00,55.44,55.49,55.36,55.38,19802.595192512228,26.1971,26.2207,26.1593,26.1688,19802.5952
2009-09-02 13:40:00,55.37,55.54,55.37,55.52,22371.580514784084,26.164,26.2444,26.164,26.2349,22371.5805
2009-09-02 13:45:00,55.52,55.63,55.5,55.63,9847.777068708783,26.2349,26.2869,26.2255,26.2869,9847.7771
2009-09-02 13:50:00,55.62,55.62,55.49,55.49,21729.33418421612,26.2822,26.2822,26.2207,26.2207,21729.3342
2009-09-02 13:55:00,55.49,55.49,55.37,55.37,8777.366517762177,26.2207,26.2207,26.164,26.164,8777.3665
2009-09-02 14:00:00,55.4,55.48,55.33,55.39,34253.13763029142,26.1782,26.216,26.1451,26.1735,34253.1376
2009-09-02 14:05:00,55.39,55.51,55.36,55.4,24833.52478196128,26.1735,26.2302,26.1593,26.1782,24833.5248
2009-09-02 14:10:00,55.4,55.51,55.4,55.46,14450.542437779191,26.1782,26.2302,26.1782,26.2066,14450.5424
2009-09-02 14:15:00,55.46,55.47,55.31,55.37,23441.99106573069,26.2066,26.2113,26.1357,26.164,23441.9911
2009-09-02 14:20:00,55.37,55.41,55.36,55.38,9098.489683046158,26.164,26.1829,26.1593,26.1688,9098.4897
2009-09-02 14:25:00,55.37,55.44,55.36,55.4,13808.29610721123,26.164,26.1971,26.1593,26.1782,13808.2961
2009-09-02 14:30:00,55.39,55.57,55.38,55.57,27188.427994043817,26.1735,26.2585,26.1688,26.2585,27188.428
2009-09-02 14:35:00,55.59,55.69,55.46,55.53,92911.63582216548,26.268,26.3152,26.2066,26.2396,92911.6358
2009-09-02 14:40:00,55.54,55.67,55.49,55.54,46455.81791108274,26.2444,26.3058,26.2207,26.2444,46455.8179
2009-09-02 14:45:00,55.53,55.56,55.44,55.49,28687.002765369067,26.2396,26.2538,26.1971,26.2207,28687.0028
2009-09-02 14:50:00,55.47,55.51,55.36,55.44,35002.425015954046,26.2113,26.2302,26.1593,26.1971,35002.425
2009-09-02 14:55:00,55.44,55.55,55.32,55.36,37357.32822803658,26.1971,26.2491,26.1404,26.1593,37357.3282
2009-09-02 15:00:00,55.34,55.41,55.24,55.26,29757.41331631568,26.1499,26.1829,26.1026,26.1121,29757.4133
2009-09-02 15:05:00,55.26,55.48,55.26,55.38,45920.61263560944,26.1121,26.216,26.1121,26.1688,45920.6126
2009-09-02 15:10:00,55.4,55.57,55.32,55.49,74286.49223569452,26.1782,26.2585,26.1404,26.2207,74286.4922
2009-09-02 15:15:00,55.49,55.75,55.45,55.66,46241.73580089342,26.2207,26.3436,26.2018,26.3011,46241.7358
2009-09-02 15:20:00,55.66,55.72,55.59,55.63,25368.730057434583,26.3011,26.3294,26.268,26.2869,25368.7301
2009-09-02 15:25:00,55.61,55.66,55.5,55.53,21408.21101893214,26.2774,26.3011,26.2255,26.2396,21408.211
2009-09-02 15:30:00,55.53,55.57,55.46,55.46,43779.79153371623,26.2396,26.2585,26.2066,26.2066,43779.7915
2009-09-02 15:35:00,55.47,55.58,55.41,55.54,37250.28717294192,26.2113,26.2633,26.1829,26.2444,37250.2872
2009-09-02 15:40:00,55.53,55.54,55.22,55.37,53948.69176770899,26.2396,26.2444,26.0932,26.164,53948.6918
2009-09-02 15:45:00,55.37,55.4,55.19,55.29,79103.33971495426,26.164,26.1782,26.079,26.1262,79103.3397
2009-09-02 15:50:00,55.27,55.45,55.18,55.34,151034.92873856623,26.1168,26.2018,26.0743,26.1499,151034.9287
2009-09-02 15:55:00,55.33,55.35,54.93,55.01,285478.49393746007,26.1451,26.1546,25.9561,25.9939,285478.4939
2009-09-03 09:30:00,56.04,56.25,55.74,55.82,103401.65922144224,26.4806,26.5799,26.3389,26.3767,103401.6592
2009-09-03 09:35:00,55.83,55.85,55.41,55.45,115604.33950223356,26.3814,26.3908,26.1829,26.2018,115604.3395
2009-09-03 09:40:00,55.48,55.48,55.2,55.32,65937.28993831099,26.216,26.216,26.0837,26.1404,65937.2899
2009-09-03 09:45:00,55.32,55.41,55.2,55.26,56945.84131035949,26.1404,26.1829,26.0837,26.1121,56945.8413
2009-09-03 09:50:00,55.27,55.41,55.24,55.31,92055.3073814082,26.1168,26.1829,26.1026,26.1357,92055.3074
2009-09-03 09:55:00,55.32,55.45,55.03,55.38,83599.06402893,26.1404,26.2018,26.0034,26.1688,83599.064
2009-09-03 10:00:00,55.42,55.7,55.1,55.27,146432.16336949583,26.1877,26.32,26.0365,26.1168,146432.1634
2009-09-03 10:05:00,55.29,55.29,54.91,55.04,75570.98489683044,26.1262,26.1262,25.9467,26.0081,75570.9849
2009-09-03 10:10:00,55.09,55.18,54.93,54.93,44314.99680918953,26.0317,26.0743,25.9561,25.9561,44314.9968
2009-09-03 10:15:00,54.98,55.03,54.75,54.85,47740.31057221867,25.9797,26.0034,25.8711,25.9183,47740.3106
2009-09-03 10:20:00,54.81,54.93,54.52,54.76,55768.38970431822,25.8994,25.9561,25.7624,25.8758,55768.3897
2009-09-03 10:25:00,54.75,54.86,54.63,54.76,46669.900021272064,25.8711,25.923,25.8144,25.8758,46669.9
2009-09-03 10:30:00,54.75,54.93,54.69,54.89,51914.91172091044,25.8711,25.9561,25.8427,25.9372,51914.9117
2009-09-03 10:35:00,54.89,54.94,54.75,54.93,83599.06402893,25.9372,25.9608,25.8711,25.9561,83599.064
2009-09-03 10:40:00,54.92,55.06,54.89,54.99,55875.43075941288,25.9514,26.0176,25.9372,25.9845,55875.4308
2009-09-03 10:45:00,55.02,55.06,54.93,54.97,23227.90895554137,25.9986,26.0176,25.9561,25.975,23227.909
2009-09-03 10:50:00,54.99,55.22,54.98,55.18,81030.07870665814,25.9845,26.0932,25.9797,26.0743,81030.0787
2009-09-03 10:55:00,55.18,55.32,55.05,55.32,34360.17868538608,26.0743,26.1404,26.0128,26.1404,34360.1787
2009-09-03 11:00:00,55.3,55.46,55.3,55.39,29329.24909593703,26.131,26.2066,26.131,26.1735,29329.2491
2009-09-03 11:05:00,55.36,55.76,55.36,55.74,61120.44245905126,26.1593,26.3483,26.1593,26.3389,61120.4425
2009-09-03 11:10:00,55.75,55.86,55.51,55.52,59300.74452244202,26.3436,26.3956,26.2302,26.2349,59300.7445
2009-09-03 11:15:00,55.55,55.61,55.49,55.54,14985.747713252496,26.2491,26.2774,26.2207,26.2444,14985.7477
2009-09-03 11:20:00,55.58,55.62,55.51,55.59,21943.41629440544,26.2633,26.2822,26.2302,26.268,21943.4163
2009-09-03 11:25:00,55.58,55.61,55.5,55.54,27509.5511593278,26.2633,26.2774,26.2255,26.2444,27509.5512
2009-09-03 11:30:00,55.52,55.57,55.48,55.53,17233.609870240372,26.2349,26.2585,26.216,26.2396,17233.6099
2009-09-03 11:35:00,55.53,55.56,55.44,55.45,21408.21101893214,26.2396,26.2538,26.1971,26.2018,21408.211
2009-09-03 11:40:00,55.46,55.5,55.41,55.43,14022.37821740055,26.2066,26.2255,26.1829,26.1924,14022.3782
2009-09-03 11:45:00,55.41,55.42,55.32,55.38,31041.905977451603,26.1829,26.1877,26.1404,26.1688,31041.906
2009-09-03 11:50:00,55.38,55.38,55.23,55.31,37678.45139332057,26.1688,26.1688,26.0979,26.1357,37678.4514
2009-09-03 11:55:00,55.31,55.39,55.26,55.29,23227.90895554137,26.1357,26.1735,26.1121,26.1262,23227.909
2009-09-03 12:00:00,55.29,55.34,55.24,55.33,28901.084875558387,26.1262,26.1499,26.1026,26.1451,28901.0849
2009-09-03 12:05:00,55.34,55.42,55.32,55.37,20765.964688364176,26.1499,26.1877,26.1404,26.164,20765.9647
2009-09-03 12:10:00,55.39,55.52,55.38,55.44,16698.404594767067,26.1735,26.2349,26.1688,26.1971,16698.4046
2009-09-03 12:15:00,55.42,55.52,55.42,55.49,5673.175920017016,26.1877,26.2349,26.1877,26.2207,5673.1759
2009-09-03 12:20:00,55.5,55.5,55.42,55.44,12630.844501169962,26.2255,26.2255,26.1877,26.1971,12630.8445
2009-09-03 12:25:00,55.47,55.47,55.33,55.35,11774.516060412676,26.2113,26.2113,26.1451,26.1546,11774.5161
2009-09-03 12:30:00,55.35,55.35,55.26,55.34,19160.348861944265,26.1546,26.1546,26.1121,26.1499,19160.3489
2009-09-03 12:35:00,55.33,55.41,55.31,55.41,26010.97638800255,26.1451,26.1829,26.1357,26.1829,26010.9764
2009-09-03 12:40:00,55.42,55.48,55.41,55.46,15735.03509891512,26.1877,26.216,26.1829,26.2066,15735.0351
2009-09-03 12:45:00,55.46,55.51,55.45,55.46,16056.158264199104,26.2066,26.2302,26.2018,26.2066,16056.1583
2009-09-03 12:50:00,55.45,55.6,55.45,55.51,22050.457349500102,26.2018,26.2727,26.2018,26.2302,22050.4573
2009-09-03 12:55:00,55.52,55.53,55.41,55.53,25368.730057434583,26.2349,26.2396,26.1829,26.2396,25368.7301
2009-09-03 13:00:00,55.52,55.6,55.52,55.58,24619.44267177196,26.2349,26.2727,26.2349,26.2633,24619.4427
2009-09-03 13:05:00,55.58,55.59,55.5,55.58,26653.222718570512,26.2633,26.268,26.2255,26.2633,26653.2227
2009-09-03 13:10:00,55.56,55.6,55.51,55.58,19909.63624760689,26.2538,26.2727,26.2302,26.2633,19909.6362
2009-09-03 13:15:00,55.57,55.59,55.53,55.53,8563.284407572855,26.2585,26.268,26.2396,26.2396,8563.2844
2009-09-03 13:20:00,55.54,55.59,55.54,55.56,17554.733035524354,26.2444,26.268,26.2444,26.2538,17554.733
2009-09-03 13:25:00,55.57,55.58,55.47,55.49,19267.389917038923,26.2585,26.2633,26.2113,26.2207,19267.3899
2009-09-03 13:30:00,55.5,55.58,55.45,55.49,27295.469049138475,26.2255,26.2633,26.2018,26.2207,27295.469
2009-09-03 13:35:00,55.46,55.57,55.46,55.5,21408.21101893214,26.2066,26.2585,26.2066,26.2255,21408.211
2009-09-03 13:40:00,55.49,55.5,55.33,55.34,32540.48074877685,26.2207,26.2255,26.1451,26.1499,32540.4807
2009-09-03 13:45:00,55.34,55.34,55.29,55.31,21943.41629440544,26.1499,26.1499,26.1262,26.1357,21943.4163
2009-09-03 13:50:00,55.32,55.32,55.21,55.27,53199.40438204636,26.1404,26.1404,26.0884,26.1168,53199.4044
2009-09-03 13:55:00,55.27,55.34,55.18,55.31,40247.43671559242,26.1168,26.1499,26.0743,26.1357,40247.4367
2009-09-03 14:00:00,55.32,55.5,55.3,55.49,30185.57753669432,26.1404,26.2255,26.131,26.2207,30185.5775
2009-09-03 14:05:00,55.49,55.57,55.42,55.42,28044.7564348011,26.2207,26.2585,26.1877,26.1877,28044.7564
2009-09-03 14:10:00,55.42,55.43,55.28,55.3,19695.554137417566,26.1877,26.1924,26.1215,26.131,19695.5541
2009-09-03 14:15:00,55.3,55.32,55.25,55.28,33396.809189534135,26.131,26.1404,26.1073,26.1215,33396.8092
2009-09-03 14:20:00,55.27,55.28,55.13,55.18,39712.23144011912,26.1168,26.1215,26.0506,26.0743,39712.2314
2009-09-03 14:25:00,55.18,55.18,55.1,55.11,30078.53648159965,26.0743,26.0743,26.0365,26.0412,30078.5365
2009-09-03 14:30:00,55.11,55.13,54.99,55.08,42602.33992767496,26.0412,26.0506,25.9845,26.027,42602.3399
2009-09-03 14:35:00,55.1,55.1,54.9,54.91,28365.879600085085,26.0365,26.0365,25.9419,25.9467,28365.8796
2009-09-03 14:40:00,54.9,54.94,54.7,54.75,53841.650712614326,25.9419,25.9608,25.8474,25.8711,53841.6507
2009-09-03 14:45:00,54.74,54.87,54.74,54.82,49131.84428844926,25.8663,25.9278,25.8663,25.9041,49131.8443
2009-09-03 14:50:00,54.83,54.94,54.8,54.91,36715.08189746862,25.9089,25.9608,25.8947,25.9467,36715.0819
2009-09-03 14:55:00,54.92,55.03,54.87,55.03,32219.357583492867,25.9514,26.0034,25.9278,26.0034,32219.3576
2009-09-03 15:00:00,55.03,55.15,55.0,55.11,55126.14337375026,26.0034,26.0601,25.9892,26.0412,55126.1434
2009-09-03 15:05:00,55.11,55.21,55.09,55.13,48489.59795788129,26.0412,26.0884,26.0317,26.0506,48489.598
2009-09-03 15:10:00,55.16,55.28,55.03,55.26,47312.14635184003,26.0648,26.1215,26.0034,26.1121,47312.1464
2009-09-03 15:15:00,55.24,55.26,55.13,55.19,49238.88534354392,26.1026,26.1121,26.0506,26.079,49238.8853
2009-09-03 15:20:00,55.21,55.26,55.18,55.2,30292.61859178897,26.0884,26.1121,26.0743,26.0837,30292.6186
2009-09-03 15:25:00,55.21,55.26,55.17,55.25,36286.91767708997,26.0884,26.1121,26.0695,26.1073,36286.9177
2009-09-03 15:30:00,55.27,55.49,55.27,55.37,79317.42182514357,26.1168,26.2207,26.1168,26.164,79317.4218
2009-09-03 15:35:00,55.38,55.63,55.38,55.61,69148.52159115081,26.1688,26.2869,26.1688,26.2774,69148.5216
2009-09-03 15:40:00,55.62,55.67,55.46,55.47,94624.29270368004,26.2822,26.3058,26.2066,26.2113,94624.2927
2009-09-03 15:45:00,55.49,55.69,55.47,55.64,79852.62710061688,26.2207,26.3152,26.2113,26.2916,79852.6271
2009-09-03 15:50:00,55.63,55.63,55.52,55.57,148251.86130610507,26.2869,26.2869,26.2349,26.2585,148251.8613
2009-09-03 15:55:00,55.58,56.03,55.57,55.9,350987.6196553924,26.2633,26.4759,26.2585,26.4145,350987.6197
2009-09-04 09:30:00,55.93,55.93,55.18,55.46,51593.78855562645,26.4287,26.4287,26.0743,26.2066,51593.7886
2009-09-04 09:35:00,55.46,55.93,55.38,55.6,110787.49202297382,26.2066,26.4287,26.1688,26.2727,110787.492
2009-09-04 09:40:00,55.71,55.92,55.64,55.84,46348.77685598808,26.3247,26.4239,26.2916,26.3861,46348.7769
2009-09-04 09:45:00,55.85,55.87,55.74,55.78,62726.05828547117,26.3908,26.4003,26.3389,26.3578,62726.0583
2009-09-04 09:50:00,55.77,55.86,55.62,55.83,102331.24867049562,26.353,26.3956,26.2822,26.3814,102331.2487
2009-09-04 09:55:00,55.83,56.21,55.74,55.93,85418.76196553923,26.3814,26.561,26.3389,26.4287,85418.762
2009-09-04 10:00:00,55.88,56.05,55.87,55.96,69362.60370134014,26.405,26.4854,26.4003,26.4428,69362.6037
2009-09-04 10:05:00,55.96,56.05,55.89,55.91,67649.94681982556,26.4428,26.4854,26.4098,26.4192,67649.9468
2009-09-04 10:10:00,55.93,56.05,55.89,56.03,69362.60370134014,26.4287,26.4854,26.4098,26.4759,69362.6037
2009-09-04 10:15:00,56.02,56.05,55.98,56.01,33932.01446500744,26.4712,26.4854,26.4523,26.4665,33932.0145
2009-09-04 10:20:00,56.01,56.28,56.0,56.12,149108.18974686234,26.4665,26.594,26.4617,26.5184,149108.1897
2009-09-04 10:25:00,56.09,56.19,56.04,56.12,18196.97936609232,26.5043,26.5515,26.4806,26.5184,18196.9794
2009-09-04 10:30:00,56.14,56.17,55.97,56.09,48382.55690278664,26.5279,26.5421,26.4476,26.5043,48382.5569
2009-09-04 10:35:00,56.12,56.28,55.94,56.03,66044.33099340565,26.5184,26.594,26.4334,26.4759,66044.331
2009-09-04 10:40:00,56.03,56.24,56.01,56.01,47954.39268240799,26.4759,26.5751,26.4665,26.4665,47954.3927
2009-09-04 10:45:00,56.0,56.11,55.98,56.02,13808.29610721123,26.4617,26.5137,26.4523,26.4712,13808.2961
2009-09-04 10:50:00,56.02,56.03,55.83,55.89,25689.853222718568,26.4712,26.4759,26.3814,26.4098,25689.8532
2009-09-04 10:55:00,55.89,55.93,55.77,55.89,16270.240374388426,26.4098,26.4287,26.353,26.4098,16270.2404
2009-09-04 11:00:00,55.93,55.95,55.67,55.7,30827.82386726228,26.4287,26.4381,26.3058,26.32,30827.8239
2009-09-04 11:05:00,55.7,55.77,55.65,55.66,14343.501382684532,26.32,26.353,26.2963,26.3011,14343.5014
2009-09-04 11:10:00,55.66,55.83,55.65,55.82,12951.967666453944,26.3011,26.3814,26.2963,26.3767,12951.9677
2009-09-04 11:15:00,55.83,55.87,55.77,55.78,10811.14656456073,26.3814,26.4003,26.353,26.3578,10811.1466
2009-09-04 11:20:00,55.8,55.92,55.74,55.87,22478.621569878746,26.3672,26.4239,26.3389,26.4003,22478.6216
2009-09-04 11:25:00,55.87,55.95,55.83,55.91,11346.351840034033,26.4003,26.4381,26.3814,26.4192,11346.3518
2009-09-04 11:30:00,55.9,56.03,55.84,56.03,27509.5511593278,26.4145,26.4759,26.3861,26.4759,27509.5512
2009-09-04 11:35:00,56.03,56.15,56.03,56.07,15199.829823441818,26.4759,26.5326,26.4759,26.4948,15199.8298
2009-09-04 11:40:00,56.08,56.14,56.04,56.04,14878.706658157837,26.4995,26.5279,26.4806,26.4806,14878.7067
2009-09-04 11:45:00,56.06,56.14,56.05,56.12,16591.363539672406,26.4901,26.5279,26.4854,26.5184,16591.3635
2009-09-04 11:50:00,56.12,56.28,56.1,56.18,22264.539459689426,26.5184,26.594,26.509,26.5468,22264.5395
2009-09-04 11:55:00,56.18,56.32,56.17,56.3,11453.392895128694,26.5468,26.6129,26.5421,26.6035,11453.3929
2009-09-04 12:00:00,56.3,56.37,56.21,56.27,20123.71835779621,26.6035,26.6366,26.561,26.5893,20123.7184
2009-09-04 12:05:00,56.3,56.69,56.3,56.6,62833.09934056583,26.6035,26.7878,26.6035,26.7452,62833.0993
2009-09-04 12:10:00,56.6,56.64,56.48,56.63,28901.084875558387,26.7452,26.7641,26.6885,26.7594,28901.0849
2009-09-04 12:15:00,56.62,56.7,56.58,56.63,30185.57753669432,26.7547,26.7925,26.7358,26.7594,30185.5775
2009-09-04 12:20:00,56.61,56.83,56.61,56.83,31255.98808764092,26.75,26.8539,26.75,26.8539,31255.9881
2009-09-04 12:25:00,56.81,56.81,56.7,56.74,26225.05849819187,26.8445,26.8445,26.7925,26.8114,26225.0585
2009-09-04 12:30:00,56.75,56.86,56.68,56.86,49560.0085088279,26.8161,26.8681,26.7831,26.8681,49560.0085
2009-09-04 12:35:00,56.86,56.91,56.82,56.88,25903.935332907888,26.8681,26.8917,26.8492,26.8776,25903.9353
2009-09-04 12:40:00,56.87,56.88,56.8,56.8,12737.885556264622,26.8728,26.8776,26.8398,26.8398,12737.8856
2009-09-04 12:45:00,56.79,56.83,56.76,56.82,12523.8034460753,26.835,26.8539,26.8209,26.8492,12523.8034
2009-09-04 12:50:00,56.82,56.93,56.8,56.86,18839.225696660284,26.8492,26.9012,26.8398,26.8681,18839.2257
2009-09-04 12:55:00,56.85,56.96,56.83,56.94,33932.01446500744,26.8634,26.9154,26.8539,26.9059,33932.0145
2009-09-04 13:00:00,56.96,56.96,56.82,56.83,13701.255052116569,26.9154,26.9154,26.8492,26.8539,13701.2551
2009-09-04 13:05:00,56.81,56.88,56.74,56.77,12202.68028079132,26.8445,26.8776,26.8114,26.8256,12202.6803
2009-09-04 13:10:00,56.77,56.77,56.7,56.73,11667.475005318016,26.8256,26.8256,26.7925,26.8067,11667.475
2009-09-04 13:15:00,56.71,56.83,56.69,56.74,18411.06147628164,26.7972,26.8539,26.7878,26.8114,18411.0615
2009-09-04 13:20:00,56.75,56.91,56.75,56.8,23977.196341203995,26.8161,26.8917,26.8161,26.8398,23977.1963
2009-09-04 13:25:00,56.81,56.92,56.78,56.92,19053.307806849603,26.8445,26.8965,26.8303,26.8965,19053.3078
2009-09-04 13:30:00,56.9,56.98,56.85,56.96,18946.26675175494,26.887,26.9248,26.8634,26.9154,18946.2668
2009-09-04 13:35:00,56.96,57.05,56.92,56.93,26867.30482875984,26.9154,26.9579,26.8965,26.9012,26867.3048
2009-09-04 13:40:00,56.93,56.93,56.74,56.79,17875.856200808335,26.9012,26.9012,26.8114,26.835,17875.8562
2009-09-04 13:45:00,56.8,56.83,56.74,56.79,11667.475005318016,26.8398,26.8539,26.8114,26.835,11667.475
2009-09-04 13:50:00,56.78,56.78,56.68,56.73,13059.008721548604,26.8303,26.8303,26.7831,26.8067,13059.0087
2009-09-04 13:55:00,56.73,56.8,56.68,56.71,24512.4016166773,26.8067,26.8398,26.7831,26.7972,24512.4016
2009-09-04 14:00:00,56.71,56.84,56.71,56.8,23334.950010636032,26.7972,26.8587,26.7972,26.8398,23334.95
2009-09-04 14:05:00,56.85,56.85,56.71,56.77,24084.237396298657,26.8634,26.8634,26.7972,26.8256,24084.2374
2009-09-04 14:10:00,56.79,56.87,56.76,56.83,43993.87364390554,26.835,26.8728,26.8209,26.8539,43993.8736
2009-09-04 14:15:00,56.85,56.85,56.74,56.79,14022.37821740055,26.8634,26.8634,26.8114,26.835,14022.3782
2009-09-04 14:20:00,56.81,56.86,56.76,56.76,11025.228674750051,26.8445,26.8681,26.8209,26.8209,11025.2287
2009-09-04 14:25:00,56.76,56.76,56.54,56.56,23763.114231014675,26.8209,26.8209,26.7169,26.7263,23763.1142
2009-09-04 14:30:00,56.56,56.63,56.52,56.55,31255.98808764092,26.7263,26.7594,26.7074,26.7216,31255.9881
2009-09-04 14:35:00,56.56,56.61,56.5,56.56,14985.747713252496,26.7263,26.75,26.698,26.7263,14985.7477
2009-09-04 14:40:00,56.59,56.71,56.59,56.7,11988.598170601996,26.7405,26.7972,26.7405,26.7925,11988.5982
2009-09-04 14:45:00,56.71,56.84,56.71,56.8,35644.67134652201,26.7972,26.8587,26.7972,26.8398,35644.6713
2009-09-04 14:50:00,56.79,56.85,56.68,56.68,22478.621569878746,26.835,26.8634,26.7831,26.7831,22478.6216
2009-09-04 14:55:00,56.69,56.77,56.65,56.75,18304.02042118698,26.7878,26.8256,26.7689,26.8161,18304.0204
2009-09-04 15:00:00,56.77,56.82,56.71,56.78,21194.128908742816,26.8256,26.8492,26.7972,26.8303,21194.1289
2009-09-04 15:05:00,56.8,56.85,56.59,56.59,25154.647947245263,26.8398,26.8634,26.7405,26.7405,25154.6479
2009-09-04 15:10:00,56.6,56.69,56.59,56.6,19695.554137417566,26.7452,26.7878,26.7405,26.7452,19695.5541
2009-09-04 15:15:00,56.6,56.74,56.6,56.67,38427.73877898319,26.7452,26.8114,26.7452,26.7783,38427.7388
2009-09-04 15:20:00,56.68,56.84,56.67,56.74,41531.92937672835,26.7831,26.8587,26.7783,26.8114,41531.9294
2009-09-04 15:25:00,56.74,56.89,56.74,56.88,36929.16400765794,26.8114,26.8823,26.8114,26.8776,36929.164
2009-09-04 15:30:00,56.87,56.88,56.7,56.75,35216.50712614337,26.8728,26.8776,26.7925,26.8161,35216.5071
2009-09-04 15:35:00,56.74,56.92,56.74,56.92,84776.51563497126,26.8114,26.8965,26.8114,26.8965,84776.5156
2009-09-04 15:40:00,56.91,56.98,56.78,56.86,121705.6796426292,26.8917,26.9248,26.8303,26.8681,121705.6796
2009-09-04 15:45:00,56.88,57.02,56.84,57.02,94517.25164858538,26.8776,26.9437,26.8587,26.9437,94517.2516
2009-09-04 15:50:00,57.01,57.14,57.0,57.09,123846.50074452242,26.939,27.0004,26.9343,26.9768,123846.5007
2009-09-04 15:55:00,57.1,57.22,57.07,57.13,207338.52371835776,26.9815,27.0382,26.9673,26.9957,207338.5237
2009-09-08 09:30:00,57.88,58.53,57.41,58.23,121063.43331206124,27.3501,27.6572,27.128,27.5155,121063.4333
2009-09-08 09:35:00,58.17,58.33,58.03,58.19,140330.82322910018,27.4871,27.5627,27.421,27.4966,140330.8232
2009-09-08 09:40:00,58.14,58.39,58.13,58.38,77925.88810891299,27.4729,27.5911,27.4682,27.5864,77925.8881
2009-09-08 09:45:00,58.37,58.72,58.3,58.53,114962.0931716656,27.5816,27.747,27.5486,27.6572,114962.0932
2009-09-08 09:50:00,58.54,58.66,58.3,58.44,53520.52754733035,27.662,27.7187,27.5486,27.6147,53520.5275
2009-09-08 09:55:00,58.44,58.47,58.13,58.16,87559.58306743245,27.6147,27.6289,27.4682,27.4824,87559.5831
2009-09-08 10:00:00,58.16,58.23,57.96,58.01,59300.74452244202,27.4824,27.5155,27.3879,27.4115,59300.7445
2009-09-08 10:05:00,58.01,58.01,57.78,57.98,66900.65943416294,27.4115,27.4115,27.3028,27.3973,66900.6594
2009-09-08 10:10:00,57.93,58.33,57.9,58.25,46241.73580089342,27.3737,27.5627,27.3595,27.5249,46241.7358
2009-09-08 10:15:00,58.21,58.26,58.09,58.11,49131.84428844926,27.506,27.5296,27.4493,27.4588,49131.8443
2009-09-08 10:20:00,58.1,58.18,57.96,58.12,37785.49244841522,27.454,27.4918,27.3879,27.4635,37785.4924
2009-09-08 10:25:00,58.12,58.13,58.02,58.02,21408.21101893214,27.4635,27.4682,27.4162,27.4162,21408.211
2009-09-08 10:30:00,58.05,58.32,58.04,58.22,41638.97043182301,27.4304,27.558,27.4257,27.5107,41638.9704
2009-09-08 10:35:00,58.24,58.39,58.21,58.32,48061.43373750265,27.5202,27.5911,27.506,27.558,48061.4337
2009-09-08 10:40:00,58.34,58.36,58.17,58.35,35109.46607104871,27.5675,27.5769,27.4871,27.5722,35109.4661
2009-09-08 10:45:00,58.33,58.36,58.27,58.28,30185.57753669432,27.5627,27.5769,27.5344,27.5391,30185.5775
2009-09-08 10:50:00,58.3,58.44,58.29,58.35,36179.87662199532,27.5486,27.6147,27.5438,27.5722,36179.8766
2009-09-08 10:55:00,58.35,58.64,58.35,58.54,39284.06721974047,27.5722,27.7092,27.5722,27.662,39284.0672
2009-09-08 11:00:00,58.53,58.63,58.51,58.58,23763.114231014675,27.6572,27.7045,27.6478,27.6809,23763.1142
2009-09-08 11:05:00,58.6,58.7,58.58,58.6,25582.812167623902,27.6903,27.7376,27.6809,27.6903,25582.8122
2009-09-08 11:10:00,58.58,58.82,58.58,58.77,50737.460114869165,27.6809,27.7943,27.6809,27.7706,50737.4601
2009-09-08 11:15:00,58.8,58.96,58.77,58.95,52450.11699638374,27.7848,27.8604,27.7706,27.8557,52450.117
2009-09-08 11:20:00,58.93,59.14,58.91,59.14,41317.84726653903,27.8462,27.9455,27.8368,27.9455,41317.8473
2009-09-08 11:25:00,59.14,59.34,59.13,59.29,68078.1110402042,27.9455,28.04,27.9408,28.0164,68078.111
2009-09-08 11:30:00,59.3,59.31,59.14,59.28,42067.13465220165,28.0211,28.0258,27.9455,28.0116,42067.1347
2009-09-08 11:35:00,59.26,59.62,59.26,59.51,108967.7940863646,28.0022,28.1723,28.0022,28.1203,108967.7941
2009-09-08 11:40:00,59.51,59.55,59.28,59.3,42174.17570729632,28.1203,28.1392,28.0116,28.0211,42174.1757
2009-09-08 11:45:00,59.3,59.31,59.03,59.04,40140.39566049776,28.0211,28.0258,27.8935,27.8982,40140.3957
2009-09-08 11:50:00,59.03,59.16,58.88,59.14,45706.53052542012,27.8935,27.9549,27.8226,27.9455,45706.5305
2009-09-08 11:55:00,59.18,59.23,59.03,59.17,42067.13465220165,27.9644,27.988,27.8935,27.9597,42067.1347
2009-09-08 12:00:00,59.17,59.21,59.14,59.19,29864.45437141033,27.9597,27.9786,27.9455,27.9691,29864.4544
2009-09-08 12:05:00,59.17,59.21,59.09,59.21,23120.86790044671,27.9597,27.9786,27.9218,27.9786,23120.8679
2009-09-08 12:10:00,59.19,59.23,59.17,59.17,47954.39268240799,27.9691,27.988,27.9597,27.9597,47954.3927
2009-09-08 12:15:00,59.17,59.21,59.15,59.15,21408.21101893214,27.9597,27.9786,27.9502,27.9502,21408.211
2009-09-08 12:20:00,59.15,59.17,59.06,59.17,24833.52478196128,27.9502,27.9597,27.9077,27.9597,24833.5248
2009-09-08 12:25:00,59.16,59.23,59.14,59.15,23013.82684535205,27.9549,27.988,27.9455,27.9502,23013.8268
2009-09-08 12:30:00,59.16,59.18,59.12,59.13,13701.255052116569,27.9549,27.9644,27.936,27.9408,13701.2551
2009-09-08 12:35:00,59.13,59.19,59.11,59.19,19588.51308232291,27.9408,27.9691,27.9313,27.9691,19588.5131
2009-09-08 12:40:00,59.19,59.23,59.15,59.23,25261.689002339925,27.9691,27.988,27.9502,27.988,25261.689
2009-09-08 12:45:00,59.22,59.23,59.12,59.14,39712.23144011912,27.9833,27.988,27.936,27.9455,39712.2314
2009-09-08 12:50:00,59.14,59.18,59.12,59.17,22692.703680068065,27.9455,27.9644,27.936,27.9597,22692.7037
2009-09-08 12:55:00,59.17,59.22,59.15,59.22,14878.706658157837,27.9597,27.9833,27.9502,27.9833,14878.7067
2009-09-08 13:00:00,59.22,59.22,59.2,59.21,18089.93831099766,27.9833,27.9833,27.9738,27.9786,18089.9383
2009-09-08 13:05:00,59.21,59.23,59.15,59.17,27830.67432461178,27.9786,27.988,27.9502,27.9597,27830.6743
2009-09-08 13:10:00,59.16,59.17,58.97,59.05,70754.13741757072,27.9549,27.9597,27.8651,27.9029,70754.1374
2009-09-08 13:15:00,59.05,59.11,58.82,58.92,217293.3418421612,27.9029,27.9313,27.7943,27.8415,217293.3418
2009-09-08 13:20:00,58.9,59.09,58.89,59.08,35858.75345671133,27.8321,27.9218,27.8273,27.9171,35858.7535
2009-09-08 13:25:00,59.09,59.22,59.09,59.21,32968.644969155495,27.9218,27.9833,27.9218,27.9786,32968.645
2009-09-08 13:30:00,59.22,59.23,59.18,59.2,40996.72410125504,27.9833,27.988,27.9644,27.9738,40996.7241
2009-09-08 13:35:00,59.2,59.23,59.17,59.22,39926.31355030844,27.9738,27.988,27.9597,27.9833,39926.3136
2009-09-08 13:40:00,59.21,59.36,59.21,59.32,112071.98468410976,27.9786,28.0494,27.9786,28.0305,112071.9847
2009-09-08 13:45:00,59.31,59.36,59.26,59.3,43244.58625824292,28.0258,28.0494,28.0022,28.0211,43244.5863
2009-09-08 13:50:00,59.3,59.37,59.25,59.34,25154.647947245263,28.0211,28.0542,27.9975,28.04,25154.6479
2009-09-08 13:55:00,59.35,59.42,59.31,59.38,29543.33120612635,28.0447,28.0778,28.0258,28.0589,29543.3312
2009-09-08 14:00:00,59.38,59.45,59.3,59.3,27937.71537970644,28.0589,28.092,28.0211,28.0211,27937.7154
2009-09-08 14:05:00,59.3,59.54,59.3,59.52,41746.01148691767,28.0211,28.1345,28.0211,28.125,41746.0115
2009-09-08 14:10:00,59.52,59.55,59.46,59.53,35537.63029142735,28.125,28.1392,28.0967,28.1298,35537.6303
2009-09-08 14:15:00,59.53,59.59,59.42,59.44,45920.61263560944,28.1298,28.1581,28.0778,28.0872,45920.6126
2009-09-08 14:20:00,59.44,59.58,59.39,59.49,35965.794511805994,28.0872,28.1534,28.0636,28.1109,35965.7945
2009-09-08 14:25:00,59.49,59.51,59.44,59.46,26225.05849819187,28.1109,28.1203,28.0872,28.0967,26225.0585
2009-09-08 14:30:00,59.46,59.53,59.37,59.52,86596.2135715805,28.0967,28.1298,28.0542,28.125,86596.2136
2009-09-08 14:35:00,59.52,59.68,59.49,59.65,41103.765156349706,28.125,28.2006,28.1109,28.1865,41103.7652
2009-09-08 14:40:00,59.65,59.8,59.61,59.76,75142.82067645181,28.1865,28.2573,28.1676,28.2384,75142.8207
2009-09-08 14:45:00,59.78,59.88,59.67,59.81,53734.60965751967,28.2479,28.2951,28.1959,28.2621,53734.6097
2009-09-08 14:50:00,59.8,59.87,59.74,59.87,32219.357583492867,28.2573,28.2904,28.229,28.2904,32219.3576
2009-09-08 14:55:00,59.87,60.04,59.86,59.87,84883.55669006593,28.2904,28.3708,28.2857,28.2904,84883.5567
2009-09-08 15:00:00,59.87,59.93,59.63,59.71,95480.62114443732,28.2904,28.3188,28.177,28.2148,95480.6211
2009-09-08 15:05:00,59.7,59.73,59.56,59.67,42067.13465220165,28.2101,28.2243,28.1439,28.1959,42067.1347
2009-09-08 15:10:00,59.66,59.72,59.61,59.63,31470.07019783024,28.1912,28.2195,28.1676,28.177,31470.0702
2009-09-08 15:15:00,59.62,59.85,59.62,59.74,60799.31929376727,28.1723,28.281,28.1723,28.229,60799.3193
2009-09-08 15:20:00,59.76,59.86,59.58,59.8,68506.27526058284,28.2384,28.2857,28.1534,28.2573,68506.2753
2009-09-08 15:25:00,59.79,59.95,59.77,59.91,82635.69453307806,28.2526,28.3282,28.2432,28.3093,82635.6945
2009-09-08 15:30:00,59.9,59.93,59.81,59.93,63796.46883641777,28.3046,28.3188,28.2621,28.3188,63796.4688
2009-09-08 15:35:00,59.93,59.97,59.77,59.81,88844.07572856838,28.3188,28.3377,28.2432,28.2621,88844.0757
2009-09-08 15:40:00,59.81,59.85,59.68,59.84,148358.90236119973,28.2621,28.281,28.2006,28.2762,148358.9024
2009-09-08 15:45:00,59.84,59.87,59.78,59.86,162916.48585407357,28.2762,28.2904,28.2479,28.2857,162916.4859
2009-09-08 15:50:00,59.86,60.04,59.82,60.01,226391.8315252073,28.2857,28.3708,28.2668,28.3566,226391.8315
2009-09-08 15:55:00,60.01,60.25,60.01,60.16,403865.9008721548,28.3566,28.47,28.3566,28.4275,403865.9009
2009-09-09 09:30:00,60.2,60.23,59.55,59.85,72359.75324399064,28.4464,28.4605,28.1392,28.281,72359.7532
2009-09-09 09:35:00,59.85,60.07,59.72,59.72,42174.17570729632,28.281,28.3849,28.2195,28.2195,42174.1757
2009-09-09 09:40:00,59.7,59.82,59.7,59.75,17768.815145713674,28.2101,28.2668,28.2101,28.2337,17768.8151
2009-09-09 09:45:00,59.75,60.08,59.72,59.99,50309.295894490526,28.2337,28.3897,28.2195,28.3471,50309.2959
2009-09-09 09:50:00,59.97,60.24,59.97,60.24,29757.41331631568,28.3377,28.4653,28.3377,28.4653,29757.4133
2009-09-09 09:55:00,60.26,60.61,60.21,60.44,79745.58604552221,28.4747,28.6401,28.4511,28.5598,79745.586
2009-09-09 10:00:00,60.45,60.61,60.42,60.58,43458.66836843224,28.5645,28.6401,28.5503,28.6259,43458.6684
2009-09-09 10:05:00,60.58,60.7,60.51,60.53,43565.7094235269,28.6259,28.6826,28.5928,28.6023,43565.7094
2009-09-09 10:10:00,60.55,60.63,60.47,60.6,37571.41033822591,28.6117,28.6495,28.5739,28.6354,37571.4103
2009-09-09 10:15:00,60.61,60.7,60.52,60.66,49560.0085088279,28.6401,28.6826,28.5976,28.6637,49560.0085
2009-09-09 10:20:00,60.66,61.0,60.64,60.87,90877.85577536692,28.6637,28.8244,28.6543,28.763,90877.8558
2009-09-09 10:25:00,60.88,60.91,60.69,60.85,74393.53329078919,28.7677,28.7819,28.6779,28.7535,74393.5333
2009-09-09 10:30:00,60.84,60.85,60.63,60.67,35002.425015954046,28.7488,28.7535,28.6495,28.6684,35002.425
2009-09-09 10:35:00,60.66,60.71,60.49,60.68,58230.33397149542,28.6637,28.6873,28.5834,28.6732,58230.334
2009-09-09 10:40:00,60.71,60.73,60.56,60.68,25796.894277813222,28.6873,28.6968,28.6165,28.6732,25796.8943
2009-09-09 10:45:00,60.67,60.75,60.52,60.52,28151.79748989576,28.6684,28.7063,28.5976,28.5976,28151.7975
2009-09-09 10:50:00,60.52,60.66,60.47,60.66,17126.56881514571,28.5976,28.6637,28.5739,28.6637,17126.5688
2009-09-09 10:55:00,60.68,60.7,60.54,60.61,29008.12593065305,28.6732,28.6826,28.607,28.6401,29008.1259
2009-09-09 11:00:00,60.62,60.67,60.57,60.6,20444.84152308019,28.6448,28.6684,28.6212,28.6354,20444.8415
2009-09-09 11:05:00,60.59,60.59,60.44,60.5,41317.84726653903,28.6306,28.6306,28.5598,28.5881,41317.8473
2009-09-09 11:10:00,60.52,60.59,60.48,60.59,20230.75941289087,28.5976,28.6306,28.5787,28.6306,20230.7594
2009-09-09 11:15:00,60.59,60.59,60.49,60.54,34039.0555201021,28.6306,28.6306,28.5834,28.607,34039.0555
2009-09-09 11:20:00,60.54,60.7,60.51,60.7,34253.13763029142,28.607,28.6826,28.5928,28.6826,34253.1376
2009-09-09 11:25:00,60.71,60.84,60.65,60.79,41424.88832163369,28.6873,28.7488,28.659,28.7252,41424.8883
2009-09-09 11:30:00,60.78,60.93,60.78,60.89,29757.41331631568,28.7204,28.7913,28.7204,28.7724,29757.4133
2009-09-09 11:35:00,60.88,61.1,60.83,61.07,27081.38693894916,28.7677,28.8716,28.7441,28.8575,27081.3869
2009-09-09 11:40:00,61.04,61.36,60.96,61.35,61013.4014039566,28.8433,28.9945,28.8055,28.9898,61013.4014
2009-09-09 11:45:00,61.35,61.36,61.2,61.2,34039.0555201021,28.9898,28.9945,28.9189,28.9189,34039.0555
2009-09-09 11:50:00,61.2,61.24,61.16,61.16,17019.52776005105,28.9189,28.9378,28.9,28.9,17019.5278
2009-09-09 11:55:00,61.14,61.23,61.1,61.14,37571.41033822591,28.8905,28.9331,28.8716,28.8905,37571.4103
2009-09-09 12:00:00,61.14,61.3,61.14,61.28,26225.05849819187,28.8905,28.9661,28.8905,28.9567,26225.0585
2009-09-09 12:05:00,61.28,61.49,61.27,61.45,44636.11997447351,28.9567,29.0559,28.952,29.037,44636.12
2009-09-09 12:10:00,61.46,61.47,61.37,61.39,13701.255052116569,29.0417,29.0465,28.9992,29.0087,13701.2551
2009-09-09 12:15:00,61.38,61.39,61.31,61.31,14022.37821740055,29.0039,29.0087,28.9709,28.9709,14022.3782
2009-09-09 12:20:00,61.33,61.39,61.28,61.37,16484.322484577748,28.9803,29.0087,28.9567,28.9992,16484.3225
2009-09-09 12:25:00,61.37,61.41,61.33,61.33,15842.076154009785,28.9992,29.0181,28.9803,28.9803,15842.0762
2009-09-09 12:30:00,61.32,61.37,61.28,61.31,26974.34588385449,28.9756,28.9992,28.9567,28.9709,26974.3459
2009-09-09 12:35:00,61.31,61.4,61.28,61.39,13059.008721548604,28.9709,29.0134,28.9567,29.0087,13059.0087
2009-09-09 12:40:00,61.4,61.44,61.34,61.36,25475.771112529244,29.0134,29.0323,28.985,28.9945,25475.7711
2009-09-09 12:45:00,61.37,61.52,61.36,61.5,29543.33120612635,28.9992,29.0701,28.9945,29.0606,29543.3312
2009-09-09 12:50:00,61.48,61.57,61.48,61.52,23656.073175920013,29.0512,29.0937,29.0512,29.0701,23656.0732
2009-09-09 12:55:00,61.54,61.69,61.54,61.69,34467.219740480745,29.0796,29.1504,29.0796,29.1504,34467.2197
2009-09-09 13:00:00,61.69,61.69,61.47,61.56,31791.193363114227,29.1504,29.1504,29.0465,29.089,31791.1934
2009-09-09 13:05:00,61.56,61.69,61.52,61.65,30613.74175707296,29.089,29.1504,29.0701,29.1315,30613.7418
2009-09-09 13:10:00,61.64,61.64,61.54,61.6,18196.97936609232,29.1268,29.1268,29.0796,29.1079,18196.9794
2009-09-09 13:15:00,61.58,61.65,61.53,61.53,37036.2050627526,29.0985,29.1315,29.0748,29.0748,37036.2051
2009-09-09 13:20:00,61.53,61.59,61.51,61.55,23013.82684535205,29.0748,29.1032,29.0654,29.0843,23013.8268
2009-09-09 13:25:00,61.56,61.57,61.34,61.42,53413.48649223569,29.089,29.0937,28.985,29.0228,53413.4865
2009-09-09 13:30:00,61.43,61.47,61.41,61.43,16377.281429483086,29.0276,29.0465,29.0181,29.0276,16377.2814
2009-09-09 13:35:00,61.44,61.52,61.41,61.49,12309.72133588598,29.0323,29.0701,29.0181,29.0559,12309.7213
2009-09-09 13:40:00,61.48,61.53,61.43,61.48,19695.554137417566,29.0512,29.0748,29.0276,29.0512,19695.5541
2009-09-09 13:45:00,61.47,61.51,61.45,61.47,12523.8034460753,29.0465,29.0654,29.037,29.0465,12523.8034
2009-09-09 13:50:00,61.44,61.46,61.33,61.33,26867.30482875984,29.0323,29.0417,28.9803,28.9803,26867.3048
2009-09-09 13:55:00,61.35,61.39,61.26,61.36,18411.06147628164,28.9898,29.0087,28.9472,28.9945,18411.0615
2009-09-09 14:00:00,61.39,61.52,61.34,61.38,22050.457349500102,29.0087,29.0701,28.985,29.0039,22050.4573
2009-09-09 14:05:00,61.38,61.42,61.18,61.18,23656.073175920013,29.0039,29.0228,28.9094,28.9094,23656.0732
2009-09-09 14:10:00,61.17,61.19,60.99,61.05,47740.31057221867,28.9047,28.9142,28.8197,28.848,47740.3106
2009-09-09 14:15:00,61.04,61.12,60.93,61.02,36500.999787279296,28.8433,28.8811,28.7913,28.8338,36500.9998
2009-09-09 14:20:00,61.01,61.01,60.84,60.99,44743.16102956817,28.8291,28.8291,28.7488,28.8197,44743.161
2009-09-09 14:25:00,60.96,61.12,60.93,61.11,18411.06147628164,28.8055,28.8811,28.7913,28.8764,18411.0615
2009-09-09 14:30:00,61.08,61.19,61.04,61.1,19374.430972133585,28.8622,28.9142,28.8433,28.8716,19374.431
2009-09-09 14:35:00,61.1,61.16,61.0,61.0,16056.158264199104,28.8716,28.9,28.8244,28.8244,16056.1583
2009-09-09 14:40:00,61.0,61.0,60.85,60.86,33075.68602425016,28.8244,28.8244,28.7535,28.7582,33075.686
2009-09-09 14:45:00,60.88,60.9,60.72,60.72,44100.914699000205,28.7677,28.7771,28.6921,28.6921,44100.9147
2009-09-09 14:50:00,60.72,60.77,60.57,60.77,77176.60072325036,28.6921,28.7157,28.6212,28.7157,77176.6007
2009-09-09 14:55:00,60.76,60.78,60.62,60.74,43137.54520314826,28.711,28.7204,28.6448,28.7015,43137.5452
2009-09-09 15:00:00,60.74,60.85,60.7,60.8,28258.838544990424,28.7015,28.7535,28.6826,28.7299,28258.8385
2009-09-09 15:05:00,60.8,60.93,60.78,60.9,27509.5511593278,28.7299,28.7913,28.7204,28.7771,27509.5512
2009-09-09 15:10:00,60.91,61.25,60.9,61.11,57374.00553073813,28.7819,28.9425,28.7771,28.8764,57374.0055
2009-09-09 15:15:00,61.11,61.19,61.05,61.05,21729.33418421612,28.8764,28.9142,28.848,28.848,21729.3342
2009-09-09 15:20:00,61.08,61.15,61.0,61.15,22157.498404594764,28.8622,28.8953,28.8244,28.8953,22157.4984
2009-09-09 15:25:00,61.17,61.2,61.11,61.16,26010.97638800255,28.9047,28.9189,28.8764,28.9,26010.9764
2009-09-09 15:30:00,61.16,61.17,61.03,61.14,70218.93214209742,28.9,28.9047,28.8386,28.8905,70218.9321
2009-09-09 15:35:00,61.14,61.17,61.07,61.17,62511.976175281845,28.8905,28.9047,28.8575,28.9047,62511.9762
2009-09-09 15:40:00,61.17,61.44,61.17,61.44,93553.88215273344,28.9047,29.0323,28.9047,29.0323,93553.8822
2009-09-09 15:45:00,61.44,61.59,61.4,61.56,91306.01999574558,29.0323,29.1032,29.0134,29.089,91306.02
2009-09-09 15:50:00,61.55,61.63,61.37,61.38,118494.4479897894,29.0843,29.1221,28.9992,29.0039,118494.448
2009-09-09 15:55:00,61.37,61.74,61.36,61.69,325832.97170814715,28.9992,29.1741,28.9945,29.1504,325832.9717
2009-09-10 09:30:00,61.25,61.52,61.17,61.33,35644.67134652201,28.9425,29.0701,28.9047,28.9803,35644.6713
2009-09-10 09:35:00,61.43,61.69,61.33,61.57,54590.93809827695,29.0276,29.1504,28.9803,29.0937,54590.9381
2009-09-10 09:40:00,61.56,61.64,61.19,61.19,96122.8674750053,29.089,29.1268,28.9142,28.9142,96122.8675
2009-09-10 09:45:00,61.23,61.27,60.93,60.99,55233.18442884492,28.9331,28.952,28.7913,28.8197,55233.1844
2009-09-10 09:50:00,61.0,61.13,60.92,61.12,52236.034886194415,28.8244,28.8858,28.7866,28.8811,52236.0349
2009-09-10 09:55:00,61.14,61.28,61.13,61.22,35537.63029142735,28.8905,28.9567,28.8858,28.9283,35537.6303
2009-09-10 10:00:00,61.22,61.49,61.1,61.38,83492.02297383534,28.9283,29.0559,28.8716,29.0039,83492.023
2009-09-10 10:05:00,61.36,61.56,61.33,61.54,45385.40736013613,28.9945,29.089,28.9803,29.0796,45385.4074
2009-09-10 10:10:00,61.51,61.61,61.45,61.5,43030.5041480536,29.0654,29.1126,29.037,29.0606,43030.5041
2009-09-10 10:15:00,61.54,61.57,61.34,61.48,41210.80621144437,29.0796,29.0937,28.985,29.0512,41210.8062
2009-09-10 10:20:00,61.46,61.46,61.14,61.18,54805.020208466274,29.0417,29.0417,28.8905,28.9094,54805.0202
2009-09-10 10:25:00,61.14,61.28,61.05,61.14,42174.17570729632,28.8905,28.9567,28.848,28.8905,42174.1757
2009-09-10 10:30:00,61.14,61.31,61.09,61.16,29864.45437141033,28.8905,28.9709,28.8669,28.9,29864.4544
2009-09-10 10:35:00,61.19,61.46,61.17,61.46,33503.8502446288,28.9142,29.0417,28.9047,29.0417,33503.8502
2009-09-10 10:40:00,61.46,61.54,61.36,61.46,25582.812167623902,29.0417,29.0796,28.9945,29.0417,25582.8122
2009-09-10 10:45:00,61.41,61.49,61.28,61.37,37571.41033822591,29.0181,29.0559,28.9567,28.9992,37571.4103
2009-09-10 10:50:00,61.36,61.6,61.35,61.51,43351.62731333758,28.9945,29.1079,28.9898,29.0654,43351.6273
2009-09-10 10:55:00,61.51,61.57,61.39,61.45,25903.935332907888,29.0654,29.0937,29.0087,29.037,25903.9353
2009-09-10 11:00:00,61.48,61.5,61.29,61.39,26974.34588385449,29.0512,29.0606,28.9614,29.0087,26974.3459
2009-09-10 11:05:00,61.4,61.68,61.36,61.61,109502.9993618379,29.0134,29.1457,28.9945,29.1126,109502.9994
2009-09-10 11:10:00,61.61,61.7,61.61,61.68,35109.46607104871,29.1126,29.1552,29.1126,29.1457,35109.4661
2009-09-10 11:15:00,61.7,61.79,61.64,61.65,49774.090619017225,29.1552,29.1977,29.1268,29.1315,49774.0906
2009-09-10 11:20:00,61.65,61.73,61.63,61.66,43351.62731333758,29.1315,29.1693,29.1221,29.1363,43351.6273
2009-09-10 11:25:00,61.68,61.74,61.66,61.74,31684.15230801957,29.1457,29.1741,29.1363,29.1741,31684.1523
2009-09-10 11:30:00,61.75,61.75,61.67,61.71,12951.967666453944,29.1788,29.1788,29.141,29.1599,12951.9677
2009-09-10 11:35:00,61.71,61.94,61.71,61.94,55661.34864922356,29.1599,29.2686,29.1599,29.2686,55661.3486
2009-09-10 11:40:00,61.92,62.05,61.89,61.93,34788.34290576472,29.2591,29.3205,29.2449,29.2638,34788.3429
2009-09-10 11:45:00,61.93,62.08,61.89,62.06,20551.882578174853,29.2638,29.3347,29.2449,29.3253,20551.8826
2009-09-10 11:50:00,62.05,62.1,61.91,61.94,48810.72112316528,29.3205,29.3442,29.2544,29.2686,48810.7211
2009-09-10 11:55:00,61.93,61.94,61.74,61.86,24726.48372686662,29.2638,29.2686,29.1741,29.2308,24726.4837
2009-09-10 12:00:00,61.86,61.99,61.84,61.89,21943.41629440544,29.2308,29.2922,29.2213,29.2449,21943.4163
2009-09-10 12:05:00,61.91,61.94,61.87,61.92,10811.14656456073,29.2544,29.2686,29.2355,29.2591,10811.1466
2009-09-10 12:10:00,61.93,61.95,61.76,61.77,17768.815145713674,29.2638,29.2733,29.1835,29.1882,17768.8151
2009-09-10 12:15:00,61.78,61.78,61.6,61.62,26332.09955328653,29.193,29.193,29.1079,29.1174,26332.0996
2009-09-10 12:20:00,61.63,61.63,61.51,61.59,22478.621569878746,29.1221,29.1221,29.0654,29.1032,22478.6216
2009-09-10 12:25:00,61.6,61.71,61.57,61.69,18839.225696660284,29.1079,29.1599,29.0937,29.1504,18839.2257
2009-09-10 12:30:00,61.7,61.75,61.7,61.7,12309.72133588598,29.1552,29.1788,29.1552,29.1552,12309.7213
2009-09-10 12:35:00,61.71,61.84,61.68,61.84,17661.774090619016,29.1599,29.2213,29.1457,29.2213,17661.7741
2009-09-10 12:40:00,61.85,61.97,61.84,61.87,12737.885556264622,29.226,29.2827,29.2213,29.2355,12737.8856
2009-09-10 12:45:00,61.86,61.96,61.86,61.93,11988.598170601996,29.2308,29.278,29.2308,29.2638,11988.5982
2009-09-10 12:50:00,61.92,61.99,61.92,61.98,9954.818123803445,29.2591,29.2922,29.2591,29.2875,9954.8181
2009-09-10 12:55:00,61.98,61.99,61.94,61.97,7171.750691342267,29.2875,29.2922,29.2686,29.2827,7171.7507
2009-09-10 13:00:00,61.94,62.01,61.87,61.99,29222.208040842368,29.2686,29.3016,29.2355,29.2922,29222.208
2009-09-10 13:05:00,62.01,62.13,61.96,62.07,43137.54520314826,29.3016,29.3583,29.278,29.33,43137.5452
2009-09-10 13:10:00,62.06,62.07,61.88,61.88,25368.730057434583,29.3253,29.33,29.2402,29.2402,25368.7301
2009-09-10 13:15:00,61.89,61.99,61.88,61.94,21622.29312912146,29.2449,29.2922,29.2402,29.2686,21622.2931
2009-09-10 13:20:00,61.94,61.96,61.81,61.85,40461.51882578174,29.2686,29.278,29.2071,29.226,40461.5188
2009-09-10 13:25:00,61.85,61.99,61.84,61.94,26653.222718570512,29.226,29.2922,29.2213,29.2686,26653.2227
2009-09-10 13:30:00,61.95,61.98,61.86,61.95,29971.495426505,29.2733,29.2875,29.2308,29.2733,29971.4954
2009-09-10 13:35:00,61.94,62.05,61.87,61.98,23013.82684535205,29.2686,29.3205,29.2355,29.2875,23013.8268
2009-09-10 13:40:00,61.97,62.12,61.95,61.95,33289.76813443947,29.2827,29.3536,29.2733,29.2733,33289.7681
2009-09-10 13:45:00,61.98,62.12,61.94,62.1,21515.2520740268,29.2875,29.3536,29.2686,29.3442,21515.2521
2009-09-10 13:50:00,62.1,62.41,62.08,62.38,69576.68581152945,29.3442,29.4907,29.3347,29.4765,69576.6858
2009-09-10 13:55:00,62.39,62.63,62.38,62.63,44100.914699000205,29.4812,29.5946,29.4765,29.5946,44100.9147
2009-09-10 14:00:00,62.63,62.77,62.61,62.63,78889.25760476493,29.5946,29.6608,29.5852,29.5946,78889.2576
2009-09-10 14:05:00,62.62,62.68,62.56,62.64,17340.650925335034,29.5899,29.6182,29.5615,29.5993,17340.6509
2009-09-10 14:10:00,62.66,62.67,62.57,62.59,23227.90895554137,29.6088,29.6135,29.5663,29.5757,23227.909
2009-09-10 14:15:00,62.59,62.66,62.55,62.65,26439.1406083812,29.5757,29.6088,29.5568,29.6041,26439.1406
2009-09-10 14:20:00,62.67,62.74,62.62,62.7,16163.199319293764,29.6135,29.6466,29.5899,29.6277,16163.1993
2009-09-10 14:25:00,62.69,62.75,62.61,62.72,54055.73282280365,29.623,29.6513,29.5852,29.6371,54055.7328
2009-09-10 14:30:00,62.7,62.87,62.7,62.85,41746.01148691767,29.6277,29.708,29.6277,29.6986,41746.0115
2009-09-10 14:35:00,62.85,62.96,62.85,62.93,31470.07019783024,29.6986,29.7505,29.6986,29.7364,31470.0702
2009-09-10 14:40:00,62.92,63.04,62.9,62.94,46348.77685598808,29.7316,29.7883,29.7222,29.7411,46348.7769
2009-09-10 14:45:00,62.91,62.91,62.77,62.84,19481.472027228247,29.7269,29.7269,29.6608,29.6938,19481.472
2009-09-10 14:50:00,62.85,62.96,62.81,62.92,43030.5041480536,29.6986,29.7505,29.6797,29.7316,43030.5041
2009-09-10 14:55:00,62.91,63.02,62.89,62.97,24726.48372686662,29.7269,29.7789,29.7175,29.7553,24726.4837
2009-09-10 15:00:00,62.97,62.99,62.9,62.93,39177.02616464582,29.7553,29.7647,29.7222,29.7364,39177.0262
2009-09-10 15:05:00,62.91,63.0,62.82,62.94,79638.54499042756,29.7269,29.7694,29.6844,29.7411,79638.545
2009-09-10 15:10:00,62.92,62.98,62.89,62.96,50309.295894490526,29.7316,29.76,29.7175,29.7505,50309.2959
2009-09-10 15:15:00,62.97,63.14,62.96,63.05,81672.32503722611,29.7553,29.8356,29.7505,29.7931,81672.325
2009-09-10 15:20:00,63.06,63.11,62.99,63.06,57588.08764092745,29.7978,29.8214,29.7647,29.7978,57588.0876
2009-09-10 15:25:00,63.07,63.07,62.97,63.02,60906.360348861934,29.8025,29.8025,29.7553,29.7789,60906.3603
2009-09-10 15:30:00,63.01,63.18,63.01,63.13,72145.67113380131,29.7742,29.8545,29.7742,29.8309,72145.6711
2009-09-10 15:35:00,63.14,63.14,62.89,63.06,68720.35737077217,29.8356,29.8356,29.7175,29.7978,68720.3574
2009-09-10 15:40:00,63.06,63.12,62.9,62.91,99120.0170176558,29.7978,29.8261,29.7222,29.7269,99120.017
2009-09-10 15:45:00,62.93,62.99,62.86,62.87,101903.08445011698,29.7364,29.7647,29.7033,29.708,101903.0845
2009-09-10 15:50:00,62.86,62.99,62.82,62.83,165806.59434162942,29.7033,29.7647,29.6844,29.6891,165806.5943
2009-09-10 15:55:00,62.83,63.12,62.83,63.02,271134.9925547756,29.6891,29.8261,29.6891,29.7789,271134.9926
2009-09-11 09:30:00,63.31,63.31,62.51,62.79,77069.55966815569,29.9159,29.9159,29.5379,29.6702,77069.5597
2009-09-11 09:35:00,62.82,63.18,62.79,63.15,66044.33099340565,29.6844,29.8545,29.6702,29.8403,66044.331
2009-09-11 09:40:00,63.11,63.12,62.89,62.95,49024.8032333546,29.8214,29.8261,29.7175,29.7458,49024.8032
2009-09-11 09:45:00,62.94,63.07,62.86,62.96,74286.49223569452,29.7411,29.8025,29.7033,29.7505,74286.4922
2009-09-11 09:50:00,62.97,62.99,62.75,62.97,61334.52456924058,29.7553,29.7647,29.6513,29.7553,61334.5246
2009-09-11 09:55:00,62.97,63.44,62.81,63.15,166020.67645181873,29.7553,29.9774,29.6797,29.8403,166020.6765
2009-09-11 10:00:00,63.18,63.38,63.14,63.25,79745.58604552221,29.8545,29.949,29.8356,29.8876,79745.586
2009-09-11 10:05:00,63.23,63.23,62.91,63.16,40889.68304616038,29.8781,29.8781,29.7269,29.8451,40889.683
2009-09-11 10:10:00,63.13,63.15,62.92,63.08,18625.14358647096,29.8309,29.8403,29.7316,29.8072,18625.1436
2009-09-11 10:15:00,63.05,63.15,62.92,63.08,48168.47479259731,29.7931,29.8403,29.7316,29.8072,48168.4748
2009-09-11 10:20:00,63.11,63.42,63.11,63.24,19053.307806849603,29.8214,29.9679,29.8214,29.8829,19053.3078
2009-09-11 10:25:00,63.24,63.24,63.02,63.09,40354.47777068708,29.8829,29.8829,29.7789,29.812,40354.4778
2009-09-11 10:30:00,63.13,63.41,63.11,63.16,33503.8502446288,29.8309,29.9632,29.8214,29.8451,33503.8502
2009-09-11 10:35:00,63.18,63.42,63.13,63.23,31684.15230801957,29.8545,29.9679,29.8309,29.8781,31684.1523
2009-09-11 10:40:00,63.2,63.24,62.99,63.01,83170.89980855136,29.864,29.8829,29.7647,29.7742,83170.8998
2009-09-11 10:45:00,62.99,63.13,62.86,62.86,57588.08764092745,29.7647,29.8309,29.7033,29.7033,57588.0876
2009-09-11 10:50:00,62.88,62.88,62.59,62.63,81351.20187194213,29.7127,29.7127,29.5757,29.5946,81351.2019
2009-09-11 10:55:00,62.62,62.84,62.6,62.75,20658.923633269515,29.5899,29.6938,29.5804,29.6513,20658.9236
2009-09-11 11:00:00,62.78,62.88,62.67,62.87,12951.967666453944,29.6655,29.7127,29.6135,29.708,12951.9677
2009-09-11 11:05:00,62.89,63.22,62.89,63.09,68720.35737077217,29.7175,29.8734,29.7175,29.812,68720.3574
2009-09-11 11:10:00,63.1,63.18,63.04,63.07,17768.815145713674,29.8167,29.8545,29.7883,29.8025,17768.8151
2009-09-11 11:15:00,63.07,63.19,63.07,63.13,22478.621569878746,29.8025,29.8592,29.8025,29.8309,22478.6216
2009-09-11 11:20:00,63.12,63.16,62.98,63.05,12844.926611359284,29.8261,29.8451,29.76,29.7931,12844.9266
2009-09-11 11:25:00,63.05,63.06,62.7,62.7,31041.905977451603,29.7931,29.7978,29.6277,29.6277,31041.906
2009-09-11 11:30:00,62.73,62.98,62.7,62.98,46134.69474579876,29.6419,29.76,29.6277,29.76,46134.6947
2009-09-11 11:35:00,62.96,63.01,62.85,62.94,14878.706658157837,29.7505,29.7742,29.6986,29.7411,14878.7067
2009-09-11 11:40:00,62.96,62.96,62.7,62.77,32968.644969155495,29.7505,29.7505,29.6277,29.6608,32968.645
2009-09-11 11:45:00,62.76,62.81,62.44,62.46,49560.0085088279,29.656,29.6797,29.5048,29.5143,49560.0085
2009-09-11 11:50:00,62.44,62.65,62.3,62.59,110680.45096787917,29.5048,29.6041,29.4387,29.5757,110680.451
2009-09-11 11:55:00,62.6,62.91,62.56,62.89,50630.41905977451,29.5804,29.7269,29.5615,29.7175,50630.4191
2009-09-11 12:00:00,62.88,62.99,62.82,62.95,31470.07019783024,29.7127,29.7647,29.6844,29.7458,31470.0702
2009-09-11 12:05:00,62.97,63.06,62.86,63.03,19267.389917038923,29.7553,29.7978,29.7033,29.7836,19267.3899
2009-09-11 12:10:00,63.04,63.32,63.04,63.31,31470.07019783024,29.7883,29.9207,29.7883,29.9159,31470.0702
2009-09-11 12:15:00,63.3,63.3,63.11,63.11,46562.8589661774,29.9112,29.9112,29.8214,29.8214,46562.859
2009-09-11 12:20:00,63.11,63.12,62.71,62.77,41317.84726653903,29.8214,29.8261,29.6324,29.6608,41317.8473
2009-09-11 12:25:00,62.74,62.74,62.56,62.56,12844.926611359284,29.6466,29.6466,29.5615,29.5615,12844.9266
2009-09-11 12:30:00,62.59,62.64,62.45,62.48,24726.48372686662,29.5757,29.5993,29.5096,29.5237,24726.4837
2009-09-11 12:35:00,62.5,62.78,62.28,62.37,103508.7002765369,29.5332,29.6655,29.4292,29.4718,103508.7003
2009-09-11 12:40:00,62.35,62.57,62.03,62.42,131018.25143586467,29.4623,29.5663,29.3111,29.4954,131018.2514
2009-09-11 12:45:00,62.41,62.49,62.34,62.39,21087.08785364816,29.4907,29.5285,29.4576,29.4812,21087.0879
2009-09-11 12:50:00,62.43,62.61,62.42,62.48,19802.595192512228,29.5001,29.5852,29.4954,29.5237,19802.5952
2009-09-11 12:55:00,62.52,62.55,62.29,62.3,17340.650925335034,29.5426,29.5568,29.4339,29.4387,17340.6509
2009-09-11 13:00:00,62.33,62.36,62.25,62.28,16805.44564986173,29.4528,29.467,29.415,29.4292,16805.4456
2009-09-11 13:05:00,62.28,62.29,62.16,62.24,16912.48670495639,29.4292,29.4339,29.3725,29.4103,16912.4867
2009-09-11 13:10:00,62.26,62.36,62.22,62.29,16591.363539672406,29.4198,29.467,29.4009,29.4339,16591.3635
2009-09-11 13:15:00,62.32,62.58,62.3,62.4,24084.237396298657,29.4481,29.571,29.4387,29.4859,24084.2374
2009-09-11 13:20:00,62.43,62.49,62.4,62.44,14450.542437779191,29.5001,29.5285,29.4859,29.5048,14450.5424
2009-09-11 13:25:00,62.42,62.5,62.4,62.5,10382.982344182088,29.4954,29.5332,29.4859,29.5332,10382.9823
2009-09-11 13:30:00,62.5,62.66,62.49,62.66,19267.389917038923,29.5332,29.6088,29.5285,29.6088,19267.3899
2009-09-11 13:35:00,62.68,62.71,62.56,62.58,14771.665603063177,29.6182,29.6324,29.5615,29.571,14771.6656
2009-09-11 13:40:00,62.58,62.59,62.34,62.37,23013.82684535205,29.571,29.5757,29.4576,29.4718,23013.8268
2009-09-11 13:45:00,62.37,62.48,62.34,62.36,14343.501382684532,29.4718,29.5237,29.4576,29.467,14343.5014
2009-09-11 13:50:00,62.34,62.37,62.26,62.27,33610.89129972346,29.4576,29.4718,29.4198,29.4245,33610.8913
2009-09-11 13:55:00,62.28,62.29,62.08,62.08,37250.28717294192,29.4292,29.4339,29.3347,29.3347,37250.2872
2009-09-11 14:00:00,62.1,62.34,62.08,62.32,84134.26930440331,29.3442,29.4576,29.3347,29.4481,84134.2693
2009-09-11 14:05:00,62.32,62.35,62.15,62.27,72359.75324399064,29.4481,29.4623,29.3678,29.4245,72359.7532
2009-09-11 14:10:00,62.26,62.38,62.18,62.38,22585.662624973407,29.4198,29.4765,29.382,29.4765,22585.6626
2009-09-11 14:15:00,62.37,62.45,62.36,62.42,18518.1025313763,29.4718,29.5096,29.467,29.4954,18518.1025
2009-09-11 14:20:00,62.42,62.54,62.41,62.48,21943.41629440544,29.4954,29.5521,29.4907,29.5237,21943.4163
2009-09-11 14:25:00,62.5,62.5,62.4,62.43,15199.829823441818,29.5332,29.5332,29.4859,29.5001,15199.8298
2009-09-11 14:30:00,62.42,62.7,62.42,62.69,28472.920655179743,29.4954,29.6277,29.4954,29.623,28472.9207
2009-09-11 14:35:00,62.68,62.78,62.56,62.56,29008.12593065305,29.6182,29.6655,29.5615,29.5615,29008.1259
2009-09-11 14:40:00,62.54,62.63,62.54,62.63,55768.38970431822,29.5521,29.5946,29.5521,29.5946,55768.3897
2009-09-11 14:45:00,62.63,62.66,62.52,62.56,36500.999787279296,29.5946,29.6088,29.5426,29.5615,36500.9998
2009-09-11 14:50:00,62.56,62.61,62.53,62.59,16912.48670495639,29.5615,29.5852,29.5474,29.5757,16912.4867
2009-09-11 14:55:00,62.6,62.62,62.3,62.39,32647.52180387151,29.5804,29.5899,29.4387,29.4812,32647.5218
2009-09-11 15:00:00,62.41,62.41,62.33,62.34,23549.03212082535,29.4907,29.4907,29.4528,29.4576,23549.0321
2009-09-11 15:05:00,62.33,62.39,62.26,62.26,23763.114231014675,29.4528,29.4812,29.4198,29.4198,23763.1142
2009-09-11 15:10:00,62.26,62.58,62.24,62.51,158955.96681557113,29.4198,29.571,29.4103,29.5379,158955.9668
2009-09-11 15:15:00,62.52,62.61,62.48,62.59,24084.237396298657,29.5426,29.5852,29.5237,29.5757,24084.2374
2009-09-11 15:20:00,62.6,62.96,62.57,62.95,61227.48351414592,29.5804,29.7505,29.5663,29.7458,61227.4835
2009-09-11 15:25:00,62.93,63.06,62.86,63.05,50416.33694958519,29.7364,29.7978,29.7033,29.7931,50416.3369
2009-09-11 15:30:00,63.04,63.05,62.91,62.93,75892.10806211444,29.7883,29.7931,29.7269,29.7364,75892.1081
2009-09-11 15:35:00,62.93,62.98,62.88,62.96,99762.26334822376,29.7364,29.76,29.7127,29.7505,99762.2633
2009-09-11 15:40:00,62.97,63.06,62.91,63.06,91091.93788555624,29.7553,29.7978,29.7269,29.7978,91091.9379
2009-09-11 15:45:00,63.05,63.13,63.02,63.07,102331.24867049562,29.7931,29.8309,29.7789,29.8025,102331.2487
2009-09-11 15:50:00,63.06,63.13,63.03,63.1,68720.35737077217,29.7978,29.8309,29.7836,29.8167,68720.3574
2009-09-11 15:55:00,63.09,63.11,62.67,62.79,261929.46181663472,29.812,29.8214,29.6135,29.6702,261929.4618
2009-09-14 09:30:00,62.44,62.44,61.98,62.13,71503.42480323334,29.5048,29.5048,29.2875,29.3583,71503.4248
2009-09-14 09:35:00,62.14,62.26,61.84,62.03,78139.97021910231,29.3631,29.4198,29.2213,29.3111,78139.9702
2009-09-14 09:40:00,62.04,62.42,62.03,62.23,65937.28993831099,29.3158,29.4954,29.3111,29.4056,65937.2899
2009-09-14 09:45:00,62.23,62.32,61.92,61.96,47633.26951712401,29.4056,29.4481,29.2591,29.278,47633.2695
2009-09-14 09:50:00,61.94,62.09,61.79,61.91,42067.13465220165,29.2686,29.3394,29.1977,29.2544,42067.1347
2009-09-14 09:55:00,61.91,62.22,61.8,62.18,23441.99106573069,29.2544,29.4009,29.2024,29.382,23441.9911
2009-09-14 10:00:00,62.17,62.2,61.95,61.97,25582.812167623902,29.3772,29.3914,29.2733,29.2827,25582.8122
2009-09-14 10:05:00,61.97,62.1,61.85,62.05,23334.950010636032,29.2827,29.3442,29.226,29.3205,23334.95
2009-09-14 10:10:00,62.05,62.05,61.77,61.98,19695.554137417566,29.3205,29.3205,29.1882,29.2875,19695.5541
2009-09-14 10:15:00,62.03,62.16,61.92,61.92,36179.87662199532,29.3111,29.3725,29.2591,29.2591,36179.8766
2009-09-14 10:20:00,61.91,62.03,61.77,61.78,34574.26079557541,29.2544,29.3111,29.1882,29.193,34574.2608
2009-09-14 10:25:00,61.78,61.92,61.78,61.86,30399.65964688364,29.193,29.2591,29.193,29.2308,30399.6596
2009-09-14 10:30:00,61.85,61.85,61.73,61.78,41746.01148691767,29.226,29.226,29.1693,29.193,41746.0115
2009-09-14 10:35:00,61.78,61.89,61.71,61.81,30613.74175707296,29.193,29.2449,29.1599,29.2071,30613.7418
2009-09-14 10:40:00,61.81,62.08,61.81,62.03,22585.662624973407,29.2071,29.3347,29.2071,29.3111,22585.6626
2009-09-14 10:45:00,61.99,62.14,61.99,62.07,35002.425015954046,29.2922,29.3631,29.2922,29.33,35002.425
2009-09-14 10:50:00,62.05,62.15,61.99,62.05,55661.34864922356,29.3205,29.3678,29.2922,29.3205,55661.3486
2009-09-14 10:55:00,62.07,62.12,62.02,62.03,20123.71835779621,29.33,29.3536,29.3064,29.3111,20123.7184
2009-09-14 11:00:00,62.03,62.08,61.98,62.08,22371.580514784084,29.3111,29.3347,29.2875,29.3347,22371.5805
2009-09-14 11:05:00,62.08,62.28,62.04,62.28,50737.460114869165,29.3347,29.4292,29.3158,29.4292,50737.4601
2009-09-14 11:10:00,62.28,62.7,62.28,62.7,32754.56285896617,29.4292,29.6277,29.4292,29.6277,32754.5629
2009-09-14 11:15:00,62.7,63.0,62.7,62.93,49667.04956392256,29.6277,29.7694,29.6277,29.7364,49667.0496
2009-09-14 11:20:00,62.93,63.24,62.9,63.1,46562.8589661774,29.7364,29.8829,29.7222,29.8167,46562.859
2009-09-14 11:25:00,63.09,63.26,63.0,63.22,31791.193363114227,29.812,29.8923,29.7694,29.8734,31791.1934
2009-09-14 11:30:00,63.22,63.37,63.17,63.2,34788.34290576472,29.8734,29.9443,29.8498,29.864,34788.3429
2009-09-14 11:35:00,63.23,63.25,62.93,62.99,16912.48670495639,29.8781,29.8876,29.7364,29.7647,16912.4867
2009-09-14 11:40:00,62.96,62.96,62.69,62.71,19481.472027228247,29.7505,29.7505,29.623,29.6324,19481.472
2009-09-14 11:45:00,62.69,62.89,62.56,62.57,34895.383960859384,29.623,29.7175,29.5615,29.5663,34895.384
2009-09-14 11:50:00,62.57,62.62,62.51,62.59,17447.691980429692,29.5663,29.5899,29.5379,29.5757,17447.692
2009-09-14 11:55:00,62.59,62.65,62.54,62.64,16591.363539672406,29.5757,29.6041,29.5521,29.5993,16591.3635
2009-09-14 12:00:00,62.64,62.77,62.62,62.74,17447.691980429692,29.5993,29.6608,29.5899,29.6466,17447.692
2009-09-14 12:05:00,62.76,62.76,62.61,62.61,10382.982344182088,29.656,29.656,29.5852,29.5852,10382.9823
2009-09-14 12:10:00,62.65,62.71,62.63,62.7,8028.079132099552,29.6041,29.6324,29.5946,29.6277,8028.0791
2009-09-14 12:15:00,62.69,62.78,62.66,62.77,9526.653903424802,29.623,29.6655,29.6088,29.6608,9526.6539
2009-09-14 12:20:00,62.76,63.01,62.76,62.99,12951.967666453944,29.656,29.7742,29.656,29.7647,12951.9677
2009-09-14 12:25:00,63.0,63.05,62.95,63.0,16163.199319293764,29.7694,29.7931,29.7458,29.7694,16163.1993
2009-09-14 12:30:00,63.0,63.0,62.84,62.99,13487.172941927249,29.7694,29.7694,29.6938,29.7647,13487.1729
2009-09-14 12:35:00,62.99,63.13,62.98,63.0,17126.56881514571,29.7647,29.8309,29.76,29.7694,17126.5688
2009-09-14 12:40:00,63.03,63.06,63.02,63.04,3425.313763029142,29.7836,29.7978,29.7789,29.7883,3425.3138
2009-09-14 12:45:00,63.05,63.05,62.88,62.94,16270.240374388426,29.7931,29.7931,29.7127,29.7411,16270.2404
2009-09-14 12:50:00,62.93,62.99,62.89,62.99,11453.392895128694,29.7364,29.7647,29.7175,29.7647,11453.3929
2009-09-14 12:55:00,62.98,63.0,62.84,62.95,8884.407572856837,29.76,29.7694,29.6938,29.7458,8884.4076
2009-09-14 13:00:00,62.95,62.95,62.78,62.82,17554.733035524354,29.7458,29.7458,29.6655,29.6844,17554.733
2009-09-14 13:05:00,62.82,62.89,62.77,62.89,9205.53073814082,29.6844,29.7175,29.6608,29.7175,9205.5307
2009-09-14 13:10:00,62.9,62.96,62.85,62.89,9740.736013614123,29.7222,29.7505,29.6986,29.7175,9740.736
2009-09-14 13:15:00,62.89,62.89,62.72,62.74,21836.375239310782,29.7175,29.7175,29.6371,29.6466,21836.3752
2009-09-14 13:20:00,62.74,62.85,62.72,62.79,16163.199319293764,29.6466,29.6986,29.6371,29.6702,16163.1993
2009-09-14 13:25:00,62.81,62.85,62.75,62.85,10704.10550946607,29.6797,29.6986,29.6513,29.6986,10704.1055
2009-09-14 13:30:00,62.85,62.99,62.82,62.99,8670.325462667517,29.6986,29.7647,29.6844,29.7647,8670.3255
2009-09-14 13:35:00,62.99,63.17,62.98,63.07,19802.595192512228,29.7647,29.8498,29.76,29.8025,19802.5952
2009-09-14 13:40:00,63.06,63.08,62.97,63.03,8670.325462667517,29.7978,29.8072,29.7553,29.7836,8670.3255
2009-09-14 13:45:00,63.06,63.27,63.06,63.19,11667.475005318016,29.7978,29.897,29.7978,29.8592,11667.475
2009-09-14 13:50:00,63.16,63.28,63.14,63.23,19909.63624760689,29.8451,29.9018,29.8356,29.8781,19909.6362
2009-09-14 13:55:00,63.22,63.28,63.15,63.26,18411.06147628164,29.8734,29.9018,29.8403,29.8923,18411.0615
2009-09-14 14:00:00,63.27,63.28,63.19,63.28,12737.885556264622,29.897,29.9018,29.8592,29.9018,12737.8856
2009-09-14 14:05:00,63.28,63.37,63.25,63.33,19909.63624760689,29.9018,29.9443,29.8876,29.9254,19909.6362
2009-09-14 14:10:00,63.34,63.47,63.33,63.47,26439.1406083812,29.9301,29.9915,29.9254,29.9915,26439.1406
2009-09-14 14:15:00,63.44,63.46,63.42,63.45,13915.33716230589,29.9774,29.9868,29.9679,29.9821,13915.3372
2009-09-14 14:20:00,63.44,63.46,63.35,63.35,13808.29610721123,29.9774,29.9868,29.9348,29.9348,13808.2961
2009-09-14 14:25:00,63.34,63.72,63.27,63.69,43351.62731333758,29.9301,30.1097,29.897,30.0955,43351.6273
2009-09-14 14:30:00,63.7,63.77,63.65,63.72,24405.36056158264,30.1002,30.1333,30.0766,30.1097,24405.3606
2009-09-14 14:35:00,63.71,63.82,63.62,63.82,48596.63901297595,30.1049,30.1569,30.0624,30.1569,48596.639
2009-09-14 14:40:00,63.81,63.98,63.76,63.98,26546.18166347585,30.1522,30.2325,30.1286,30.2325,26546.1817
2009-09-14 14:45:00,63.98,64.09,63.91,64.03,35216.50712614337,30.2325,30.2845,30.1994,30.2562,35216.5071
2009-09-14 14:50:00,64.03,64.08,63.84,63.92,44207.95575409487,30.2562,30.2798,30.1664,30.2042,44207.9558
2009-09-14 14:55:00,63.92,64.12,63.83,64.03,31577.111252924904,30.2042,30.2987,30.1616,30.2562,31577.1113
2009-09-14 15:00:00,64.03,64.15,63.99,64.03,32968.644969155495,30.2562,30.3129,30.2373,30.2562,32968.645
2009-09-14 15:05:00,64.04,64.22,63.9,64.19,57374.00553073813,30.2609,30.3459,30.1947,30.3318,57374.0055
2009-09-14 15:10:00,64.21,64.33,64.12,64.31,31041.905977451603,30.3412,30.3979,30.2987,30.3885,31041.906
2009-09-14 15:15:00,64.33,64.46,64.29,64.4,37785.49244841522,30.3979,30.4593,30.379,30.431,37785.4924
2009-09-14 15:20:00,64.4,64.42,64.31,64.38,43993.87364390554,30.431,30.4404,30.3885,30.4215,43993.8736
2009-09-14 15:25:00,64.38,64.41,64.25,64.27,30827.82386726228,30.4215,30.4357,30.3601,30.3696,30827.8239
2009-09-14 15:30:00,64.27,64.38,64.23,64.32,63047.181450755146,30.3696,30.4215,30.3507,30.3932,63047.1815
2009-09-14 15:35:00,64.32,64.41,64.29,64.41,58551.4571367794,30.3932,30.4357,30.379,30.4357,58551.4571
2009-09-14 15:40:00,64.4,64.58,64.27,64.33,164843.22484577747,30.431,30.516,30.3696,30.3979,164843.2248
2009-09-14 15:45:00,64.34,64.46,64.27,64.43,129091.5124441608,30.4026,30.4593,30.3696,30.4452,129091.5124
2009-09-14 15:50:00,64.43,64.45,64.17,64.43,139581.53584343754,30.4452,30.4546,30.3223,30.4452,139581.5358
2009-09-14 15:55:00,64.42,64.7,64.42,64.55,300571.28270580724,30.4404,30.5727,30.4404,30.5019,300571.2827
2009-09-15 09:30:00,65.05,65.08,64.6,64.84,121705.6796426292,30.7381,30.7523,30.5255,30.6389,121705.6796
2009-09-15 09:35:00,64.76,64.91,64.14,64.14,99120.0170176558,30.6011,30.672,30.3081,30.3081,99120.017
2009-09-15 09:40:00,64.14,64.71,64.05,64.58,105970.64454371408,30.3081,30.5775,30.2656,30.516,105970.6445
2009-09-15 09:45:00,64.63,64.85,64.45,64.62,93553.88215273344,30.5397,30.6436,30.4546,30.5349,93553.8822
2009-09-15 09:50:00,64.62,64.62,64.05,64.07,74607.61540097851,30.5349,30.5349,30.2656,30.2751,74607.6154
2009-09-15 09:55:00,64.07,64.07,63.84,63.97,108539.62986598596,30.2751,30.2751,30.1664,30.2278,108539.6299
2009-09-15 10:00:00,63.96,64.01,63.4,63.53,174262.8376941076,30.2231,30.2467,29.9585,30.0199,174262.8377
2009-09-15 10:05:00,63.53,63.65,63.26,63.58,115497.29844713888,30.0199,30.0766,29.8923,30.0435,115497.2984
2009-09-15 10:10:00,63.6,63.6,63.01,63.03,76213.23122739841,30.053,30.053,29.7742,29.7836,76213.2312
2009-09-15 10:15:00,63.03,63.6,62.97,63.53,104793.19293767282,29.7836,30.053,29.7553,30.0199,104793.1929
2009-09-15 10:20:00,63.55,63.65,63.24,63.24,71610.46585832801,30.0293,30.0766,29.8829,29.8829,71610.4659
2009-09-15 10:25:00,63.27,63.59,63.19,63.56,97728.4833014252,29.897,30.0482,29.8592,30.0341,97728.4833
2009-09-15 10:30:00,63.54,63.71,63.48,63.52,87773.66517762176,30.0246,30.1049,29.9963,30.0152,87773.6652
2009-09-15 10:35:00,63.54,63.75,63.47,63.49,61013.4014039566,30.0246,30.1238,29.9915,30.001,61013.4014
2009-09-15 10:40:00,63.5,63.91,63.46,63.83,63368.30461603913,30.0057,30.1994,29.9868,30.1616,63368.3046
2009-09-15 10:45:00,63.83,63.97,63.76,63.95,62726.05828547117,30.1616,30.2278,30.1286,30.2183,62726.0583
2009-09-15 10:50:00,63.97,63.98,63.55,63.56,52128.99383109976,30.2278,30.2325,30.0293,30.0341,52128.9938
2009-09-15 10:55:00,63.56,63.81,63.48,63.81,59835.94979791533,30.0341,30.1522,29.9963,30.1522,59835.9498
2009-09-15 11:00:00,63.81,63.89,63.65,63.69,45920.61263560944,30.1522,30.19,30.0766,30.0955,45920.6126
2009-09-15 11:05:00,63.7,63.73,63.58,63.61,27616.59221442246,30.1002,30.1144,30.0435,30.0577,27616.5922
2009-09-15 11:10:00,63.6,63.7,63.57,63.62,25047.6068921506,30.053,30.1002,30.0388,30.0624,25047.6069
2009-09-15 11:15:00,63.59,63.65,63.48,63.59,33396.809189534135,30.0482,30.0766,29.9963,30.0482,33396.8092
2009-09-15 11:20:00,63.59,63.74,63.56,63.69,32861.60391406083,30.0482,30.1191,30.0341,30.0955,32861.6039
2009-09-15 11:25:00,63.68,63.68,63.41,63.44,32540.48074877685,30.0908,30.0908,29.9632,29.9774,32540.4807
2009-09-15 11:30:00,63.44,63.6,63.44,63.58,27830.67432461178,29.9774,30.053,29.9774,30.0435,27830.6743
2009-09-15 11:35:00,63.57,63.85,63.55,63.75,43993.87364390554,30.0388,30.1711,30.0293,30.1238,43993.8736
2009-09-15 11:40:00,63.75,63.81,63.7,63.79,30827.82386726228,30.1238,30.1522,30.1002,30.1427,30827.8239
2009-09-15 11:45:00,63.78,64.24,63.75,64.18,73751.28696022122,30.138,30.3554,30.1238,30.327,73751.287
2009-09-15 11:50:00,64.2,64.29,64.11,64.12,77604.76494362901,30.3365,30.379,30.294,30.2987,77604.7649
2009-09-15 11:55:00,64.12,64.52,64.12,64.35,76106.19017230376,30.2987,30.4877,30.2987,30.4074,76106.1902
2009-09-15 12:00:00,64.38,64.55,64.23,64.55,59728.90874282067,30.4215,30.5019,30.3507,30.5019,59728.9087
2009-09-15 12:05:00,64.57,64.65,64.48,64.57,62619.01723037651,30.5113,30.5491,30.4688,30.5113,62619.0172
2009-09-15 12:10:00,64.57,64.59,64.42,64.53,23977.196341203995,30.5113,30.5208,30.4404,30.4924,23977.1963
2009-09-15 12:15:00,64.53,64.56,64.43,64.49,25368.730057434583,30.4924,30.5066,30.4452,30.4735,25368.7301
2009-09-15 12:20:00,64.52,64.52,64.42,64.46,21194.128908742816,30.4877,30.4877,30.4404,30.4593,21194.1289
2009-09-15 12:25:00,64.44,64.45,64.36,64.36,26974.34588385449,30.4499,30.4546,30.4121,30.4121,26974.3459
2009-09-15 12:30:00,64.35,64.44,64.26,64.44,23656.073175920013,30.4074,30.4499,30.3648,30.4499,23656.0732
2009-09-15 12:35:00,64.44,64.48,64.35,64.48,15627.99404382046,30.4499,30.4688,30.4074,30.4688,15627.994
2009-09-15 12:40:00,64.48,64.59,64.44,64.58,25689.853222718568,30.4688,30.5208,30.4499,30.516,25689.8532
2009-09-15 12:45:00,64.57,64.69,64.53,64.67,34895.383960859384,30.5113,30.568,30.4924,30.5586,34895.384
2009-09-15 12:50:00,64.67,64.86,64.64,64.79,43030.5041480536,30.5586,30.6484,30.5444,30.6153,43030.5041
2009-09-15 12:55:00,64.81,65.05,64.72,65.0,44422.03786428419,30.6247,30.7381,30.5822,30.7145,44422.0379
2009-09-15 13:00:00,65.0,65.36,64.95,65.36,90770.81472027226,30.7145,30.8846,30.6909,30.8846,90770.8147
2009-09-15 13:05:00,65.35,65.56,65.28,65.48,72038.63007870664,30.8799,30.9791,30.8468,30.9413,72038.6301
2009-09-15 13:10:00,65.47,65.71,65.42,65.63,63475.34567113379,30.9366,31.05,30.913,31.0122,63475.3457
2009-09-15 13:15:00,65.63,65.9,65.5,65.81,102866.45394596893,31.0122,31.1398,30.9508,31.0973,102866.4539
2009-09-15 13:20:00,65.79,66.47,65.76,66.37,206589.2363326952,31.0878,31.4091,31.0736,31.3619,206589.2363
2009-09-15 13:25:00,66.37,66.62,65.98,66.44,181541.6294405445,31.3619,31.48,31.1776,31.395,181541.6294
2009-09-15 13:30:00,66.47,66.55,66.3,66.48,80387.83237609018,31.4091,31.4469,31.3288,31.4139,80387.8324
2009-09-15 13:35:00,66.45,66.48,66.2,66.26,103829.82344182087,31.3997,31.4139,31.2815,31.3099,103829.8234
2009-09-15 13:40:00,66.25,66.34,66.21,66.29,123418.3365241438,31.3052,31.3477,31.2863,31.3241,123418.3365
2009-09-15 13:45:00,66.29,66.3,66.15,66.23,38427.73877898319,31.3241,31.3288,31.2579,31.2957,38427.7388
2009-09-15 13:50:00,66.24,66.55,66.17,66.46,73109.04062965326,31.3004,31.4469,31.2674,31.4044,73109.0406
2009-09-15 13:55:00,66.46,66.77,66.36,66.72,119457.81748564134,31.4044,31.5509,31.3571,31.5273,119457.8175
2009-09-15 14:00:00,66.76,66.76,66.33,66.33,97942.56541161452,31.5462,31.5462,31.343,31.343,97942.5654
2009-09-15 14:05:00,66.35,66.4,66.19,66.26,66151.37204850031,31.3524,31.3761,31.2768,31.3099,66151.372
2009-09-15 14:10:00,66.28,66.32,66.25,66.27,29008.12593065305,31.3193,31.3382,31.3052,31.3146,29008.1259
2009-09-15 14:15:00,66.28,66.4,66.18,66.35,62726.05828547117,31.3193,31.3761,31.2721,31.3524,62726.0583
2009-09-15 14:20:00,66.35,66.38,66.25,66.29,34681.30185067007,31.3524,31.3666,31.3052,31.3241,34681.3019
2009-09-15 14:25:00,66.31,66.51,66.29,66.4,35109.46607104871,31.3335,31.428,31.3241,31.3761,35109.4661
2009-09-15 14:30:00,66.39,66.44,66.11,66.11,72680.87640927461,31.3713,31.395,31.239,31.239,72680.8764
2009-09-15 14:35:00,66.11,66.12,65.77,65.93,82956.81769836204,31.239,31.2437,31.0784,31.154,82956.8177
2009-09-15 14:40:00,65.92,65.98,65.69,65.83,65295.04360774302,31.1492,31.1776,31.0406,31.1067,65295.0436
2009-09-15 14:45:00,65.84,65.86,65.5,65.65,108753.71197617528,31.1114,31.1209,30.9508,31.0217,108753.712
2009-09-15 14:50:00,65.63,65.79,65.5,65.69,48596.63901297595,31.0122,31.0878,30.9508,31.0406,48596.639
2009-09-15 14:55:00,65.7,65.86,65.69,65.69,68827.39842586682,31.0453,31.1209,31.0406,31.0406,68827.3984
2009-09-15 15:00:00,65.71,65.73,65.53,65.63,58230.33397149542,31.05,31.0595,30.9649,31.0122,58230.334
2009-09-15 15:05:00,65.63,65.67,65.49,65.57,66900.65943416294,31.0122,31.0311,30.946,30.9838,66900.6594
2009-09-15 15:10:00,65.59,65.88,65.58,65.82,72359.75324399064,30.9933,31.1303,30.9886,31.102,72359.7532
2009-09-15 15:15:00,65.83,65.9,65.71,65.88,60692.27823867261,31.1067,31.1398,31.05,31.1303,60692.2782
2009-09-15 15:20:00,65.89,66.25,65.85,66.16,86596.2135715805,31.1351,31.3052,31.1162,31.2626,86596.2136
2009-09-15 15:25:00,66.12,66.16,65.97,66.01,70754.13741757072,31.2437,31.2626,31.1729,31.1918,70754.1374
2009-09-15 15:30:00,66.0,66.04,65.77,65.9,119136.69432035736,31.187,31.2059,31.0784,31.1398,119136.6943
2009-09-15 15:35:00,65.9,65.99,65.75,65.83,99441.14018293978,31.1398,31.1823,31.0689,31.1067,99441.1402
2009-09-15 15:40:00,65.84,65.92,65.54,65.58,164736.18379068282,31.1114,31.1492,30.9697,30.9886,164736.1838
2009-09-15 15:45:00,65.58,65.68,65.45,65.51,234633.99276749624,30.9886,31.0358,30.9271,30.9555,234633.9928
2009-09-15 15:50:00,65.52,65.72,65.48,65.65,145896.95809402253,30.9602,31.0547,30.9413,31.0217,145896.9581
2009-09-15 15:55:00,65.63,65.83,65.55,65.69,356874.87768559874,31.0122,31.1067,30.9744,31.0406,356874.8777
2009-09-16 09:30:00,66.05,66.66,66.05,66.66,188178.1748564135,31.2107,31.4989,31.2107,31.4989,188178.1749
2009-09-16 09:35:00,66.66,66.82,65.84,65.96,62511.976175281845,31.4989,31.5745,31.1114,31.1681,62511.9762
2009-09-16 09:40:00,65.94,66.36,65.86,66.3,33075.68602425016,31.1587,31.3571,31.1209,31.3288,33075.686
2009-09-16 09:45:00,66.35,66.59,66.12,66.57,70004.85003190809,31.3524,31.4658,31.2437,31.4564,70004.85
2009-09-16 09:50:00,66.51,66.78,66.45,66.57,81993.44820251009,31.428,31.5556,31.3997,31.4564,81993.4482
2009-09-16 09:55:00,66.57,67.21,66.55,67.08,100190.4275686024,31.4564,31.7588,31.4469,31.6974,100190.4276
2009-09-16 10:00:00,67.09,67.48,67.09,67.28,185181.025313763,31.7021,31.8864,31.7021,31.7919,185181.0253
2009-09-16 10:05:00,67.28,67.28,67.08,67.08,56838.800255264825,31.7919,31.7919,31.6974,31.6974,56838.8003
2009-09-16 10:10:00,67.11,67.23,66.9,67.11,69148.52159115081,31.7115,31.7683,31.6123,31.7115,69148.5216
2009-09-16 10:15:00,67.07,67.26,67.06,67.12,68613.3163156775,31.6926,31.7824,31.6879,31.7163,68613.3163
2009-09-16 10:20:00,67.14,67.17,66.76,66.86,47740.31057221867,31.7257,31.7399,31.5462,31.5934,47740.3106
2009-09-16 10:25:00,66.86,66.88,66.67,66.69,34146.09657519676,31.5934,31.6029,31.5036,31.5131,34146.0966
2009-09-16 10:30:00,66.73,66.97,66.7,66.76,34574.26079557541,31.532,31.6454,31.5178,31.5462,34574.2608
2009-09-16 10:35:00,66.76,66.87,66.64,66.64,25582.812167623902,31.5462,31.5981,31.4895,31.4895,25582.8122
2009-09-16 10:40:00,66.65,66.83,66.62,66.75,34895.383960859384,31.4942,31.5792,31.48,31.5414,34895.384
2009-09-16 10:45:00,66.76,66.97,66.75,66.82,26332.09955328653,31.5462,31.6454,31.5414,31.5745,26332.0996
2009-09-16 10:50:00,66.83,67.1,66.81,67.03,32112.31652839821,31.5792,31.7068,31.5698,31.6737,32112.3165
2009-09-16 10:55:00,67.02,67.02,66.68,66.73,37785.49244841522,31.669,31.669,31.5084,31.532,37785.4924
2009-09-16 11:00:00,66.73,66.87,66.72,66.87,31470.07019783024,31.532,31.5981,31.5273,31.5981,31470.0702
2009-09-16 11:05:00,66.87,66.89,66.6,66.67,47633.26951712401,31.5981,31.6076,31.4706,31.5036,47633.2695
2009-09-16 11:10:00,66.68,66.93,66.68,66.92,57159.92342054881,31.5084,31.6265,31.5084,31.6218,57159.9234
2009-09-16 11:15:00,66.93,67.25,66.93,67.25,63261.26356094447,31.6265,31.7777,31.6265,31.7777,63261.2636
2009-09-16 11:20:00,67.24,67.26,67.06,67.13,48382.55690278664,31.773,31.7824,31.6879,31.721,48382.5569
2009-09-16 11:25:00,67.11,67.17,66.95,66.95,32005.275473303547,31.7115,31.7399,31.6359,31.6359,32005.2755
2009-09-16 11:30:00,66.95,67.26,66.95,67.25,37250.28717294192,31.6359,31.7824,31.6359,31.7777,37250.2872
2009-09-16 11:35:00,67.26,67.37,67.23,67.25,110145.24569240584,31.7824,31.8344,31.7683,31.7777,110145.2457
2009-09-16 11:40:00,67.27,67.59,67.24,67.56,73109.04062965326,31.7872,31.9384,31.773,31.9242,73109.0406
2009-09-16 11:45:00,67.56,67.63,67.46,67.51,63261.26356094447,31.9242,31.9573,31.8769,31.9006,63261.2636
2009-09-16 11:50:00,67.51,67.74,67.51,67.63,51593.78855562645,31.9006,32.0092,31.9006,31.9573,51593.7886
2009-09-16 11:55:00,67.64,68.05,67.63,67.99,61869.72984471388,31.962,32.1557,31.9573,32.1274,61869.7298
2009-09-16 12:00:00,67.99,68.16,67.93,68.06,80708.95554137416,32.1274,32.2077,32.099,32.1605,80708.9555
2009-09-16 12:05:00,68.02,68.08,67.86,67.86,64652.79727717506,32.1416,32.1699,32.0659,32.0659,64652.7973
2009-09-16 12:10:00,67.89,67.9,67.67,67.86,46991.02318655604,32.0801,32.0848,31.9762,32.0659,46991.0232
2009-09-16 12:15:00,67.87,67.91,67.78,67.89,38855.90299936183,32.0707,32.0896,32.0281,32.0801,38855.903
2009-09-16 12:20:00,67.9,68.0,67.7,67.72,35965.794511805994,32.0848,32.1321,31.9903,31.9998,35965.7945
2009-09-16 12:25:00,67.75,67.96,67.71,67.81,40996.72410125504,32.014,32.1132,31.9951,32.0423,40996.7241
2009-09-16 12:30:00,67.82,67.9,67.61,67.77,57052.88236545415,32.047,32.0848,31.9478,32.0234,57052.8824
2009-09-16 12:35:00,67.77,67.97,67.75,67.92,31255.98808764092,32.0234,32.1179,32.014,32.0943,31255.9881
2009-09-16 12:40:00,67.91,67.96,67.88,67.96,32005.275473303547,32.0896,32.1132,32.0754,32.1132,32005.2755
2009-09-16 12:45:00,67.96,68.15,67.96,68.04,54483.897043182296,32.1132,32.203,32.1132,32.151,54483.897
2009-09-16 12:50:00,68.04,68.06,67.89,67.94,34788.34290576472,32.151,32.1605,32.0801,32.1037,34788.3429
2009-09-16 12:55:00,67.94,67.94,67.58,67.62,62833.09934056583,32.1037,32.1037,31.9336,31.9525,62833.0993
2009-09-16 13:00:00,67.63,68.01,67.63,68.01,29115.16698574771,31.9573,32.1368,31.9573,32.1368,29115.167
2009-09-16 13:05:00,67.99,68.03,67.85,67.93,40354.47777068708,32.1274,32.1463,32.0612,32.099,40354.4778
2009-09-16 13:10:00,67.95,67.96,67.82,67.9,34467.219740480745,32.1085,32.1132,32.047,32.0848,34467.2197
2009-09-16 13:15:00,67.9,68.0,67.89,67.96,47098.0642416507,32.0848,32.1321,32.0801,32.1132,47098.0642
2009-09-16 13:20:00,67.97,68.13,67.95,68.08,71610.46585832801,32.1179,32.1935,32.1085,32.1699,71610.4659
2009-09-16 13:25:00,68.08,68.22,68.02,68.13,53627.56860242501,32.1699,32.2361,32.1416,32.1935,53627.5686
2009-09-16 13:30:00,68.12,68.26,68.06,68.08,32005.275473303547,32.1888,32.255,32.1605,32.1699,32005.2755
2009-09-16 13:35:00,68.09,68.1,67.96,68.08,28365.879600085085,32.1746,32.1794,32.1132,32.1699,28365.8796
2009-09-16 13:40:00,68.09,68.27,68.06,68.14,25582.812167623902,32.1746,32.2597,32.1605,32.1983,25582.8122
2009-09-16 13:45:00,68.15,68.17,67.85,67.86,25796.894277813222,32.203,32.2124,32.0612,32.0659,25796.8943
2009-09-16 13:50:00,67.83,67.96,67.82,67.93,25261.689002339925,32.0518,32.1132,32.047,32.099,25261.689
2009-09-16 13:55:00,67.94,68.09,67.85,68.09,35323.54818123803,32.1037,32.1746,32.0612,32.1746,35323.5482
2009-09-16 14:00:00,68.09,68.31,68.07,68.24,46134.69474579876,32.1746,32.2786,32.1652,32.2455,46134.6947
2009-09-16 14:05:00,68.24,68.37,68.17,68.26,33503.8502446288,32.2455,32.3069,32.2124,32.255,33503.8502
2009-09-16 14:10:00,68.24,68.26,68.04,68.18,28794.043820463725,32.2455,32.255,32.151,32.2172,28794.0438
2009-09-16 14:15:00,68.18,68.32,68.14,68.24,41317.84726653903,32.2172,32.2833,32.1983,32.2455,41317.8473
2009-09-16 14:20:00,68.23,68.26,68.08,68.08,33396.809189534135,32.2408,32.255,32.1699,32.1699,33396.8092
2009-09-16 14:25:00,68.08,68.1,67.77,67.85,56089.5128696022,32.1699,32.1794,32.0234,32.0612,56089.5129
2009-09-16 14:30:00,67.86,67.92,67.73,67.86,60906.360348861934,32.0659,32.0943,32.0045,32.0659,60906.3603
2009-09-16 14:35:00,67.88,68.17,67.81,68.1,49988.17272920654,32.0754,32.2124,32.0423,32.1794,49988.1727
2009-09-16 14:40:00,68.1,68.22,68.01,68.02,33396.809189534135,32.1794,32.2361,32.1368,32.1416,33396.8092
2009-09-16 14:45:00,68.01,68.09,67.84,68.04,56196.55392469686,32.1368,32.1746,32.0565,32.151,56196.5539
2009-09-16 14:50:00,68.03,68.24,68.02,68.18,43672.750478621565,32.1463,32.2455,32.1416,32.2172,43672.7505
2009-09-16 14:55:00,68.17,68.19,67.93,67.94,31041.905977451603,32.2124,32.2219,32.099,32.1037,31041.906
2009-09-16 15:00:00,67.92,68.14,67.91,68.14,42709.38098276962,32.0943,32.1983,32.0896,32.1983,42709.381
2009-09-16 15:05:00,68.15,68.18,67.98,68.01,33503.8502446288,32.203,32.2172,32.1226,32.1368,33503.8502
2009-09-16 15:10:00,67.98,68.15,67.93,68.1,47205.105296745365,32.1226,32.203,32.099,32.1794,47205.1053
2009-09-16 15:15:00,68.08,68.17,68.04,68.17,35002.425015954046,32.1699,32.2124,32.151,32.2124,35002.425
2009-09-16 15:20:00,68.16,68.2,68.07,68.13,60906.360348861934,32.2077,32.2266,32.1652,32.1935,60906.3603
2009-09-16 15:25:00,68.15,68.16,68.04,68.16,69897.80897681344,32.203,32.2077,32.151,32.2077,69897.809
2009-09-16 15:30:00,68.14,68.18,68.04,68.15,76641.39544777706,32.1983,32.2172,32.151,32.203,76641.3954
2009-09-16 15:35:00,68.16,68.17,67.96,68.06,87238.45990214846,32.2077,32.2124,32.1132,32.1605,87238.4599
2009-09-16 15:40:00,68.06,68.15,67.92,68.02,90984.89683046158,32.1605,32.203,32.0943,32.1416,90984.8968
2009-09-16 15:45:00,68.01,68.24,67.96,68.15,112071.98468410976,32.1368,32.2455,32.1132,32.203,112071.9847
2009-09-16 15:50:00,68.15,68.24,68.11,68.23,129840.79982982342,32.203,32.2455,32.1841,32.2408,129840.7998
2009-09-16 15:55:00,68.23,68.66,68.21,68.56,417781.2380344607,32.2408,32.444,32.2313,32.3967,417781.238
2009-09-17 09:30:00,68.32,68.99,67.91,68.95,76641.39544777706,32.2833,32.5999,32.0896,32.581,76641.3954
2009-09-17 09:35:00,68.97,69.4,68.89,69.09,75356.90278664113,32.5905,32.7936,32.5527,32.6472,75356.9028
2009-09-17 09:40:00,69.14,69.56,68.94,69.17,63475.34567113379,32.6708,32.8692,32.5763,32.685,63475.3457
2009-09-17 09:45:00,69.2,69.95,69.13,69.8,93339.80004254411,32.6991,33.0535,32.6661,32.9827,93339.8
2009-09-17 09:50:00,69.8,70.14,69.73,70.09,126522.52712188894,32.9827,33.1433,32.9496,33.1197,126522.5271
2009-09-17 09:55:00,70.09,70.55,69.97,70.53,90342.65049989364,33.1197,33.3371,33.063,33.3276,90342.6505
2009-09-17 10:00:00,70.53,71.05,69.98,70.09,189141.54435226545,33.3276,33.5733,33.0677,33.1197,189141.5444
2009-09-17 10:05:00,70.03,70.48,69.86,70.36,83599.06402893,33.0913,33.304,33.011,33.2473,83599.064
2009-09-17 10:10:00,70.36,70.4,70.01,70.22,98049.6064667092,33.2473,33.2662,33.0819,33.1811,98049.6065
2009-09-17 10:15:00,70.23,70.41,70.02,70.02,123311.29546904912,33.1858,33.2709,33.0866,33.0866,123311.2955
2009-09-17 10:20:00,70.05,70.23,69.73,69.73,120528.22803658794,33.1008,33.1858,32.9496,32.9496,120528.228
2009-09-17 10:25:00,69.75,70.02,69.62,69.86,121491.59753243988,32.959,33.0866,32.8976,33.011,121491.5975
2009-09-17 10:30:00,69.89,70.27,69.89,70.1,74500.57434588384,33.0252,33.2047,33.0252,33.1244,74500.5743
2009-09-17 10:35:00,70.1,70.21,69.62,69.65,56945.84131035949,33.1244,33.1764,32.8976,32.9118,56945.8413
2009-09-17 10:40:00,69.66,70.0,69.52,69.69,75142.82067645181,32.9165,33.0772,32.8503,32.9307,75142.8207
2009-09-17 10:45:00,69.73,69.98,69.61,69.9,69148.52159115081,32.9496,33.0677,32.8929,33.0299,69148.5216
2009-09-17 10:50:00,69.93,70.11,69.6,69.8,68934.43948096149,33.0441,33.1291,32.8881,32.9827,68934.4395
2009-09-17 10:55:00,69.8,69.8,69.64,69.74,51379.706445437136,32.9827,32.9827,32.9071,32.9543,51379.7064
2009-09-17 11:00:00,69.74,69.86,69.65,69.75,93553.88215273344,32.9543,33.011,32.9118,32.959,93553.8822
2009-09-17 11:05:00,69.75,69.85,69.41,69.52,82528.65347798339,32.959,33.0063,32.7984,32.8503,82528.6535
2009-09-17 11:10:00,69.56,69.91,69.46,69.84,58444.416081684736,32.8692,33.0346,32.822,33.0016,58444.4161
2009-09-17 11:15:00,69.83,69.83,69.67,69.71,32112.31652839821,32.9968,32.9968,32.9212,32.9401,32112.3165
2009-09-17 11:20:00,69.72,69.72,69.46,69.64,40354.47777068708,32.9449,32.9449,32.822,32.9071,40354.4778
2009-09-17 11:25:00,69.65,69.89,69.51,69.83,58337.37502659008,32.9118,33.0252,32.8456,32.9968,58337.375
2009-09-17 11:30:00,69.82,69.83,69.55,69.61,26546.18166347585,32.9921,32.9968,32.8645,32.8929,26546.1817
2009-09-17 11:35:00,69.61,69.66,69.37,69.37,74500.57434588384,32.8929,32.9165,32.7795,32.7795,74500.5743
2009-09-17 11:40:00,69.38,69.81,69.37,69.72,54483.897043182296,32.7842,32.9874,32.7795,32.9449,54483.897
2009-09-17 11:45:00,69.74,69.81,69.44,69.45,38427.73877898319,32.9543,32.9874,32.8125,32.8173,38427.7388
2009-09-17 11:50:00,69.44,69.44,68.99,69.12,84134.26930440331,32.8125,32.8125,32.5999,32.6613,84134.2693
2009-09-17 11:55:00,69.1,69.5,69.03,69.44,64224.63305679642,32.6519,32.8409,32.6188,32.8125,64224.6331
2009-09-17 12:00:00,69.46,69.46,68.85,68.95,78782.21654967027,32.822,32.822,32.5338,32.581,78782.2165
2009-09-17 12:05:00,68.95,69.07,68.67,69.01,62511.976175281845,32.581,32.6377,32.4487,32.6094,62511.9762
2009-09-17 12:10:00,68.96,68.96,68.34,68.42,76641.39544777706,32.5857,32.5857,32.2928,32.3306,76641.3954
2009-09-17 12:15:00,68.44,68.58,67.99,68.02,120635.2690916826,32.34,32.4062,32.1274,32.1416,120635.2691
2009-09-17 12:20:00,67.98,68.07,67.78,67.98,130054.88194001274,32.1226,32.1652,32.0281,32.1226,130054.8819
2009-09-17 12:25:00,67.95,68.35,67.84,68.24,72145.67113380131,32.1085,32.2975,32.0565,32.2455,72145.6711
2009-09-17 12:30:00,68.26,68.53,68.21,68.24,39926.31355030844,32.255,32.3825,32.2313,32.2455,39926.3136
2009-09-17 12:35:00,68.23,68.23,68.01,68.01,28794.043820463725,32.2408,32.2408,32.1368,32.1368,28794.0438
2009-09-17 12:40:00,68.02,68.04,67.85,67.87,45706.53052542012,32.1416,32.151,32.0612,32.0707,45706.5305
2009-09-17 12:45:00,67.87,67.89,67.56,67.64,95694.70325462666,32.0707,32.0801,31.9242,31.962,95694.7033
2009-09-17 12:50:00,67.65,67.95,67.62,67.78,74500.57434588384,31.9667,32.1085,31.9525,32.0281,74500.5743
2009-09-17 12:55:00,67.78,67.96,67.64,67.66,73323.12273984257,32.0281,32.1132,31.962,31.9714,73323.1227
2009-09-17 13:00:00,67.64,67.74,67.44,67.47,83063.8587534567,31.962,32.0092,31.8675,31.8817,83063.8588
2009-09-17 13:05:00,67.44,67.45,67.25,67.44,87987.74728781109,31.8675,31.8722,31.7777,31.8675,87987.7473
2009-09-17 13:10:00,67.44,67.61,67.4,67.48,40461.51882578174,31.8675,31.9478,31.8486,31.8864,40461.5188
2009-09-17 13:15:00,67.44,67.5,67.35,67.42,30399.65964688364,31.8675,31.8958,31.825,31.858,30399.6596
2009-09-17 13:20:00,67.41,67.47,67.24,67.25,60264.11401829397,31.8533,31.8817,31.773,31.7777,60264.114
2009-09-17 13:25:00,67.24,67.33,66.99,67.29,57909.21080621144,31.773,31.8155,31.6548,31.7966,57909.2108
2009-09-17 13:30:00,67.27,67.58,67.1,67.56,29757.41331631568,31.7872,31.9336,31.7068,31.9242,29757.4133
2009-09-17 13:35:00,67.53,67.54,67.22,67.44,34681.30185067007,31.91,31.9147,31.7635,31.8675,34681.3019
2009-09-17 13:40:00,67.45,67.7,67.33,67.58,41317.84726653903,31.8722,31.9903,31.8155,31.9336,41317.8473
2009-09-17 13:45:00,67.58,67.91,67.56,67.81,44100.914699000205,31.9336,32.0896,31.9242,32.0423,44100.9147
2009-09-17 13:50:00,67.82,67.87,67.66,67.73,48382.55690278664,32.047,32.0707,31.9714,32.0045,48382.5569
2009-09-17 13:55:00,67.73,67.85,67.68,67.73,58765.53924696872,32.0045,32.0612,31.9809,32.0045,58765.5392
2009-09-17 14:00:00,67.72,67.84,67.61,67.81,33610.89129972346,31.9998,32.0565,31.9478,32.0423,33610.8913
2009-09-17 14:05:00,67.82,67.86,67.65,67.77,23549.03212082535,32.047,32.0659,31.9667,32.0234,23549.0321
2009-09-17 14:10:00,67.76,67.82,67.58,67.78,27616.59221442246,32.0187,32.047,31.9336,32.0281,27616.5922
2009-09-17 14:15:00,67.76,67.82,67.49,67.49,26010.97638800255,32.0187,32.047,31.8911,31.8911,26010.9764
2009-09-17 14:20:00,67.52,67.76,67.52,67.63,43779.79153371623,31.9053,32.0187,31.9053,31.9573,43779.7915
2009-09-17 14:25:00,67.65,67.87,67.61,67.7,37464.36928313125,31.9667,32.0707,31.9478,31.9903,37464.3693
2009-09-17 14:30:00,67.75,68.03,67.69,67.96,30613.74175707296,32.014,32.1463,31.9856,32.1132,30613.7418
2009-09-17 14:35:00,67.92,67.96,67.82,67.83,23013.82684535205,32.0943,32.1132,32.047,32.0518,23013.8268
2009-09-17 14:40:00,67.84,68.19,67.8,68.15,48810.72112316528,32.0565,32.2219,32.0376,32.203,48810.7211
2009-09-17 14:45:00,68.15,68.47,68.15,68.45,43030.5041480536,32.203,32.3542,32.203,32.3447,43030.5041
2009-09-17 14:50:00,68.48,68.74,68.47,68.66,43244.58625824292,32.3589,32.4818,32.3542,32.444,43244.5863
2009-09-17 14:55:00,68.63,68.65,68.38,68.51,34360.17868538608,32.4298,32.4392,32.3117,32.3731,34360.1787
2009-09-17 15:00:00,68.53,68.54,68.34,68.43,30613.74175707296,32.3825,32.3873,32.2928,32.3353,30613.7418
2009-09-17 15:05:00,68.44,68.6,68.39,68.6,36500.999787279296,32.34,32.4156,32.3164,32.4156,36500.9998
2009-09-17 15:10:00,68.6,68.8,68.55,68.67,46241.73580089342,32.4156,32.5101,32.392,32.4487,46241.7358
2009-09-17 15:15:00,68.67,68.82,68.56,68.67,69362.60370134014,32.4487,32.5196,32.3967,32.4487,69362.6037
2009-09-17 15:20:00,68.67,68.95,68.53,68.85,65937.28993831099,32.4487,32.581,32.3825,32.5338,65937.2899
2009-09-17 15:25:00,68.84,69.02,68.83,68.88,39605.190385024456,32.529,32.6141,32.5243,32.5479,39605.1904
2009-09-17 15:30:00,68.9,68.9,68.65,68.65,48810.72112316528,32.5574,32.5574,32.4392,32.4392,48810.7211
2009-09-17 15:35:00,68.63,68.81,68.63,68.65,46455.81791108274,32.4298,32.5148,32.4298,32.4392,46455.8179
2009-09-17 15:40:00,68.67,68.81,68.38,68.53,105007.27504786216,32.4487,32.5148,32.3117,32.3825,105007.275
2009-09-17 15:45:00,68.51,68.53,68.09,68.1,130268.96405020206,32.3731,32.3825,32.1746,32.1794,130268.9641
2009-09-17 15:50:00,68.1,68.18,67.82,67.83,192138.69389491595,32.1794,32.2172,32.047,32.0518,192138.6939
2009-09-17 15:55:00,67.85,68.16,67.85,68.15,319945.71367794083,32.0612,32.2077,32.0612,32.203,319945.7137
2009-09-18 09:30:00,68.27,68.87,68.25,68.67,441865.47543075937,32.2597,32.5432,32.2502,32.4487,441865.4754
2009-09-18 09:35:00,68.63,68.79,68.42,68.52,68292.19315039352,32.4298,32.5054,32.3306,32.3778,68292.1932
2009-09-18 09:40:00,68.53,68.65,68.24,68.58,56731.75920017017,32.3825,32.4392,32.2455,32.4062,56731.7592
2009-09-18 09:45:00,68.58,68.58,68.18,68.23,40461.51882578174,32.4062,32.4062,32.2172,32.2408,40461.5188
2009-09-18 09:50:00,68.25,68.47,68.07,68.34,63689.42778132311,32.2502,32.3542,32.1652,32.2928,63689.4278
2009-09-18 09:55:00,68.29,68.3,67.89,67.93,58230.33397149542,32.2691,32.2739,32.0801,32.099,58230.334
2009-09-18 10:00:00,67.96,67.97,67.53,67.95,115925.46266751752,32.1132,32.1179,31.91,32.1085,115925.4627
2009-09-18 10:05:00,67.92,67.92,67.36,67.82,67542.9057647309,32.0943,32.0943,31.8297,32.047,67542.9058
2009-09-18 10:10:00,67.82,68.0,67.73,67.78,52771.24016166772,32.047,32.1321,32.0045,32.0281,52771.2402
2009-09-18 10:15:00,67.77,68.07,67.71,67.96,47312.14635184003,32.0234,32.1652,31.9951,32.1132,47312.1464
2009-09-18 10:20:00,67.97,68.16,67.97,68.07,30292.61859178897,32.1179,32.2077,32.1179,32.1652,30292.6186
2009-09-18 10:25:00,68.07,68.16,67.93,68.14,36179.87662199532,32.1652,32.2077,32.099,32.1983,36179.8766
2009-09-18 10:30:00,68.1,68.4,67.92,68.4,58123.29291640076,32.1794,32.3211,32.0943,32.3211,58123.2929
2009-09-18 10:35:00,68.42,68.43,68.18,68.25,48917.76217825994,32.3306,32.3353,32.2172,32.2502,48917.7622
2009-09-18 10:40:00,68.26,68.56,68.25,68.49,33610.89129972346,32.255,32.3967,32.2502,32.3636,33610.8913
2009-09-18 10:45:00,68.49,68.53,68.23,68.53,35216.50712614337,32.3636,32.3825,32.2408,32.3825,35216.5071
2009-09-18 10:50:00,68.53,68.7,68.47,68.7,35109.46607104871,32.3825,32.4629,32.3542,32.4629,35109.4661
2009-09-18 10:55:00,68.7,69.02,68.59,68.95,79638.54499042756,32.4629,32.6141,32.4109,32.581,79638.545
2009-09-18 11:00:00,69.0,69.09,68.59,68.6,75035.77962135714,32.6046,32.6472,32.4109,32.4156,75035.7796
2009-09-18 11:05:00,68.59,68.66,68.43,68.52,44529.07891937885,32.4109,32.444,32.3353,32.3778,44529.0789
2009-09-18 11:10:00,68.53,68.62,68.46,68.5,31577.111252924904,32.3825,32.4251,32.3495,32.3684,31577.1113
2009-09-18 11:15:00,68.47,68.53,68.3,68.41,23870.155286109333,32.3542,32.3825,32.2739,32.3258,23870.1553
2009-09-18 11:20:00,68.38,68.48,68.38,68.38,13808.29610721123,32.3117,32.3589,32.3117,32.3117,13808.2961
2009-09-18 11:25:00,68.38,68.39,68.05,68.1,32005.275473303547,32.3117,32.3164,32.1557,32.1794,32005.2755
2009-09-18 11:30:00,68.15,68.27,68.03,68.12,26867.30482875984,32.203,32.2597,32.1463,32.1888,26867.3048
2009-09-18 11:35:00,68.13,68.35,68.06,68.35,21943.41629440544,32.1935,32.2975,32.1605,32.2975,21943.4163
2009-09-18 11:40:00,68.35,68.55,68.34,68.38,39926.31355030844,32.2975,32.392,32.2928,32.3117,39926.3136
2009-09-18 11:45:00,68.42,68.52,68.34,68.38,18196.97936609232,32.3306,32.3778,32.2928,32.3117,18196.9794
2009-09-18 11:50:00,68.41,68.46,68.29,68.38,11881.557115507338,32.3258,32.3495,32.2691,32.3117,11881.5571
2009-09-18 11:55:00,68.37,68.41,68.14,68.14,14343.501382684532,32.3069,32.3258,32.1983,32.1983,14343.5014
2009-09-18 12:00:00,68.14,68.14,67.96,68.05,26760.26377366517,32.1983,32.1983,32.1132,32.1557,26760.2638
2009-09-18 12:05:00,68.05,68.09,67.92,68.02,27188.427994043817,32.1557,32.1746,32.0943,32.1416,27188.428
2009-09-18 12:10:00,68.0,68.24,67.98,68.0,21301.16996383748,32.1321,32.2455,32.1226,32.1321,21301.17
2009-09-18 12:15:00,68.04,68.21,68.0,68.17,23441.99106573069,32.151,32.2313,32.1321,32.2124,23441.9911
2009-09-18 12:20:00,68.18,68.32,68.1,68.31,12737.885556264622,32.2172,32.2833,32.1794,32.2786,12737.8856
2009-09-18 12:25:00,68.3,68.36,68.24,68.26,20123.71835779621,32.2739,32.3022,32.2455,32.255,20123.7184
2009-09-18 12:30:00,68.27,68.53,68.25,68.53,32326.39863858753,32.2597,32.3825,32.2502,32.3825,32326.3986
2009-09-18 12:35:00,68.53,68.67,68.53,68.61,18946.26675175494,32.3825,32.4487,32.3825,32.4203,18946.2668
2009-09-18 12:40:00,68.61,68.76,68.6,68.72,14236.460327589872,32.4203,32.4912,32.4156,32.4723,14236.4603
2009-09-18 12:45:00,68.69,68.83,68.69,68.8,9847.777068708783,32.4581,32.5243,32.4581,32.5101,9847.7771
2009-09-18 12:50:00,68.76,68.88,68.76,68.88,14771.665603063177,32.4912,32.5479,32.4912,32.5479,14771.6656
2009-09-18 12:55:00,68.89,69.06,68.87,69.04,26010.97638800255,32.5527,32.633,32.5432,32.6235,26010.9764
2009-09-18 13:00:00,69.03,69.16,69.03,69.13,54055.73282280365,32.6188,32.6802,32.6188,32.6661,54055.7328
2009-09-18 13:05:00,69.16,69.16,68.99,69.04,22157.498404594764,32.6802,32.6802,32.5999,32.6235,22157.4984
2009-09-18 13:10:00,69.05,69.11,68.99,69.02,35537.63029142735,32.6283,32.6566,32.5999,32.6141,35537.6303
2009-09-18 13:15:00,69.01,69.08,68.93,68.99,42388.25781748563,32.6094,32.6424,32.5716,32.5999,42388.2578
2009-09-18 13:20:00,68.99,69.21,68.98,69.15,20444.84152308019,32.5999,32.7039,32.5952,32.6755,20444.8415
2009-09-18 13:25:00,69.13,69.21,69.04,69.19,26010.97638800255,32.6661,32.7039,32.6235,32.6944,26010.9764
2009-09-18 13:30:00,69.18,69.2,69.06,69.12,32219.357583492867,32.6897,32.6991,32.633,32.6613,32219.3576
2009-09-18 13:35:00,69.15,69.27,69.11,69.15,52985.32227185704,32.6755,32.7322,32.6566,32.6755,52985.3223
2009-09-18 13:40:00,69.15,69.17,69.13,69.14,8028.079132099552,32.6755,32.685,32.6661,32.6708,8028.0791
2009-09-18 13:45:00,69.14,69.24,69.12,69.14,64224.63305679642,32.6708,32.718,32.6613,32.6708,64224.6331
2009-09-18 13:50:00,69.13,69.16,69.09,69.12,28044.7564348011,32.6661,32.6802,32.6472,32.6613,28044.7564
2009-09-18 13:55:00,69.1,69.16,69.09,69.1,21836.375239310782,32.6519,32.6802,32.6472,32.6519,21836.3752
2009-09-18 14:00:00,69.1,69.18,69.07,69.18,30827.82386726228,32.6519,32.6897,32.6377,32.6897,30827.8239
2009-09-18 14:05:00,69.18,69.21,69.09,69.09,23120.86790044671,32.6897,32.7039,32.6472,32.6472,23120.8679
2009-09-18 14:10:00,69.09,69.21,69.07,69.19,21836.375239310782,32.6472,32.7039,32.6377,32.6944,21836.3752
2009-09-18 14:15:00,69.19,69.26,69.05,69.09,33289.76813443947,32.6944,32.7275,32.6283,32.6472,33289.7681
2009-09-18 14:20:00,69.11,69.22,69.06,69.14,26867.30482875984,32.6566,32.7086,32.633,32.6708,26867.3048
2009-09-18 14:25:00,69.14,69.25,69.12,69.15,23334.950010636032,32.6708,32.7228,32.6613,32.6755,23334.95
2009-09-18 14:30:00,69.18,69.18,69.01,69.09,36929.16400765794,32.6897,32.6897,32.6094,32.6472,36929.164
2009-09-18 14:35:00,69.1,69.17,69.07,69.15,14343.501382684532,32.6519,32.685,32.6377,32.6755,14343.5014
2009-09-18 14:40:00,69.14,69.17,69.09,69.09,19695.554137417566,32.6708,32.685,32.6472,32.6472,19695.5541
2009-09-18 14:45:00,69.09,69.15,69.06,69.12,32540.48074877685,32.6472,32.6755,32.633,32.6613,32540.4807
2009-09-18 14:50:00,69.12,69.19,69.02,69.09,23334.950010636032,32.6613,32.6944,32.6141,32.6472,23334.95
2009-09-18 14:55:00,69.09,69.11,68.99,68.99,25582.812167623902,32.6472,32.6566,32.5999,32.5999,25582.8122
2009-09-18 15:00:00,69.01,69.1,68.95,69.1,47098.0642416507,32.6094,32.6519,32.581,32.6519,47098.0642
2009-09-18 15:05:00,69.09,69.18,69.04,69.07,33289.76813443947,32.6472,32.6897,32.6235,32.6377,33289.7681
2009-09-18 15:10:00,69.07,69.36,69.06,69.3,43244.58625824292,32.6377,32.7747,32.633,32.7464,43244.5863
2009-09-18 15:15:00,69.32,69.36,69.25,69.27,24833.52478196128,32.7558,32.7747,32.7228,32.7322,24833.5248
2009-09-18 15:20:00,69.26,69.63,69.25,69.62,53948.69176770899,32.7275,32.9023,32.7228,32.8976,53948.6918
2009-09-18 15:25:00,69.62,69.82,69.58,69.69,69790.76792171877,32.8976,32.9921,32.8787,32.9307,69790.7679
2009-09-18 15:30:00,69.71,69.77,69.59,69.65,66258.41310359497,32.9401,32.9685,32.8834,32.9118,66258.4131
2009-09-18 15:35:00,69.66,69.66,69.24,69.24,61869.72984471388,32.9165,32.9165,32.718,32.718,61869.7298
2009-09-18 15:40:00,69.26,69.36,69.2,69.27,92376.43054669218,32.7275,32.7747,32.6991,32.7322,92376.4305
2009-09-18 15:45:00,69.29,69.37,69.24,69.32,70861.17847266539,32.7417,32.7795,32.718,32.7558,70861.1785
2009-09-18 15:50:00,69.3,69.32,68.93,68.94,163023.52690916823,32.7464,32.7558,32.5716,32.5763,163023.5269
2009-09-18 15:55:00,68.93,69.09,68.88,68.98,143435.01382684533,32.5716,32.6472,32.5479,32.5952,143435.0138
2009-09-21 09:30:00,68.44,68.45,67.78,68.12,92055.3073814082,32.34,32.3447,32.0281,32.1888,92055.3074
2009-09-21 09:35:00,68.17,68.71,68.01,68.19,72573.83535417994,32.2124,32.4676,32.1368,32.2219,72573.8354
2009-09-21 09:40:00,68.22,68.73,68.22,68.72,41853.05254201233,32.2361,32.477,32.2361,32.4723,41853.0525
2009-09-21 09:45:00,68.71,68.9,68.56,68.78,33289.76813443947,32.4676,32.5574,32.3967,32.5007,33289.7681
2009-09-21 09:50:00,68.86,68.86,68.28,68.34,18732.184641565625,32.5385,32.5385,32.2644,32.2928,18732.1846
2009-09-21 09:55:00,68.31,68.36,68.01,68.01,46776.941076366726,32.2786,32.3022,32.1368,32.1368,46776.9411
2009-09-21 10:00:00,68.02,68.17,67.79,67.8,87880.70623271643,32.1416,32.2124,32.0329,32.0376,87880.7062
2009-09-21 10:05:00,67.85,67.86,67.55,67.66,41746.01148691767,32.0612,32.0659,31.9195,31.9714,41746.0115
2009-09-21 10:10:00,67.66,67.85,67.5,67.67,39605.190385024456,31.9714,32.0612,31.8958,31.9762,39605.1904
2009-09-21 10:15:00,67.66,67.76,67.26,67.29,87666.62412252711,31.9714,32.0187,31.7824,31.7966,87666.6241
2009-09-21 10:20:00,67.31,67.67,67.29,67.5,61869.72984471388,31.8061,31.9762,31.7966,31.8958,61869.7298
2009-09-21 10:25:00,67.5,67.57,67.42,67.44,27830.67432461178,31.8958,31.9289,31.858,31.8675,27830.6743
2009-09-21 10:30:00,67.46,67.49,66.96,67.06,54697.97915337161,31.8769,31.8911,31.6407,31.6879,54697.9792
2009-09-21 10:35:00,67.09,67.13,66.9,66.97,34788.34290576472,31.7021,31.721,31.6123,31.6454,34788.3429
2009-09-21 10:40:00,66.96,67.2,66.91,67.13,27295.469049138475,31.6407,31.7541,31.617,31.721,27295.469
2009-09-21 10:45:00,67.18,67.57,67.18,67.4,30185.57753669432,31.7446,31.9289,31.7446,31.8486,30185.5775
2009-09-21 10:50:00,67.5,67.57,67.4,67.45,12416.76239098064,31.8958,31.9289,31.8486,31.8722,12416.7624
2009-09-21 10:55:00,67.51,67.61,67.44,67.61,5566.134864922356,31.9006,31.9478,31.8675,31.9478,5566.1349
2009-09-21 11:00:00,67.55,67.58,67.31,67.34,22050.457349500102,31.9195,31.9336,31.8061,31.8202,22050.4573
2009-09-21 11:05:00,67.33,67.67,67.3,67.61,29329.24909593703,31.8155,31.9762,31.8013,31.9478,29329.2491
2009-09-21 11:10:00,67.64,67.68,67.37,67.37,55554.3075941289,31.962,31.9809,31.8344,31.8344,55554.3076
2009-09-21 11:15:00,67.37,67.46,67.3,67.32,75570.98489683044,31.8344,31.8769,31.8013,31.8108,75570.9849
2009-09-21 11:20:00,67.32,67.5,67.3,67.45,103401.65922144224,31.8108,31.8958,31.8013,31.8722,103401.6592
2009-09-21 11:25:00,67.45,67.64,67.41,67.49,51058.58328015315,31.8722,31.962,31.8533,31.8911,51058.5833
2009-09-21 11:30:00,67.5,67.69,67.43,67.68,76962.51861306104,31.8958,31.9856,31.8628,31.9809,76962.5186
2009-09-21 11:35:00,67.69,67.97,67.64,67.82,130161.9229951074,31.9856,32.1179,31.962,32.047,130161.923
2009-09-21 11:40:00,67.82,67.83,67.65,67.65,96765.11380557327,32.047,32.0518,31.9667,31.9667,96765.1138
2009-09-21 11:45:00,67.67,67.76,67.41,67.51,94303.16953839608,31.9762,32.0187,31.8533,31.9006,94303.1695
2009-09-21 11:50:00,67.5,67.55,67.38,67.41,39284.06721974047,31.8958,31.9195,31.8391,31.8533,39284.0672
2009-09-21 11:55:00,67.45,67.45,67.25,67.27,36715.08189746862,31.8722,31.8722,31.7777,31.7872,36715.0819
2009-09-21 12:00:00,67.26,67.35,67.25,67.33,33932.01446500744,31.7824,31.825,31.7777,31.8155,33932.0145
2009-09-21 12:05:00,67.34,67.34,67.14,67.28,23549.03212082535,31.8202,31.8202,31.7257,31.7919,23549.0321
2009-09-21 12:10:00,67.28,67.44,67.25,67.42,36822.12295256328,31.7919,31.8675,31.7777,31.858,36822.123
2009-09-21 12:15:00,67.43,67.45,67.21,67.23,31041.905977451603,31.8628,31.8722,31.7588,31.7683,31041.906
2009-09-21 12:20:00,67.2,67.27,67.1,67.1,35216.50712614337,31.7541,31.7872,31.7068,31.7068,35216.5071
2009-09-21 12:25:00,67.07,67.31,67.03,67.21,34039.0555201021,31.6926,31.8061,31.6737,31.7588,34039.0555
2009-09-21 12:30:00,67.21,67.27,67.15,67.25,18839.225696660284,31.7588,31.7872,31.7304,31.7777,18839.2257
2009-09-21 12:35:00,67.25,67.28,67.2,67.28,12737.885556264622,31.7777,31.7919,31.7541,31.7919,12737.8856
2009-09-21 12:40:00,67.28,67.41,67.25,67.35,76534.35439268239,31.7919,31.8533,31.7777,31.825,76534.3544
2009-09-21 12:45:00,67.34,67.39,67.04,67.04,29008.12593065305,31.8202,31.8439,31.6785,31.6785,29008.1259
2009-09-21 12:50:00,67.04,67.06,66.96,67.05,30613.74175707296,31.6785,31.6879,31.6407,31.6832,30613.7418
2009-09-21 12:55:00,67.03,67.15,66.96,67.12,23763.114231014675,31.6737,31.7304,31.6407,31.7163,23763.1142
2009-09-21 13:00:00,67.13,67.25,67.13,67.22,12737.885556264622,31.721,31.7777,31.721,31.7635,12737.8856
2009-09-21 13:05:00,67.23,67.23,66.96,66.99,25796.894277813222,31.7683,31.7683,31.6407,31.6548,25796.8943
2009-09-21 13:10:00,66.99,67.19,66.98,67.19,22157.498404594764,31.6548,31.7493,31.6501,31.7493,22157.4984
2009-09-21 13:15:00,67.18,67.29,67.17,67.28,19802.595192512228,31.7446,31.7966,31.7399,31.7919,19802.5952
2009-09-21 13:20:00,67.27,67.35,67.26,67.28,80494.87343118484,31.7872,31.825,31.7824,31.7919,80494.8734
2009-09-21 13:25:00,67.27,67.29,67.26,67.27,78675.17549457561,31.7872,31.7966,31.7824,31.7872,78675.1755
2009-09-21 13:30:00,67.26,67.27,67.19,67.19,15520.9529887258,31.7824,31.7872,31.7493,31.7493,15520.953
2009-09-21 13:35:00,67.18,67.29,67.15,67.24,27081.38693894916,31.7446,31.7966,31.7304,31.773,27081.3869
2009-09-21 13:40:00,67.23,67.28,67.2,67.25,14557.583492873857,31.7683,31.7919,31.7541,31.7777,14557.5835
2009-09-21 13:45:00,67.25,67.3,67.2,67.2,43458.66836843224,31.7777,31.8013,31.7541,31.7541,43458.6684
2009-09-21 13:50:00,67.22,67.27,67.17,67.21,22585.662624973407,31.7635,31.7872,31.7399,31.7588,22585.6626
2009-09-21 13:55:00,67.18,67.33,67.18,67.3,26546.18166347585,31.7446,31.8155,31.7446,31.8013,26546.1817
2009-09-21 14:00:00,67.3,67.36,67.21,67.32,35430.58923633269,31.8013,31.8297,31.7588,31.8108,35430.5892
2009-09-21 14:05:00,67.29,67.3,67.15,67.15,20123.71835779621,31.7966,31.8013,31.7304,31.7304,20123.7184
2009-09-21 14:10:00,67.15,67.15,67.03,67.12,49238.88534354392,31.7304,31.7304,31.6737,31.7163,49238.8853
2009-09-21 14:15:00,67.1,67.25,67.1,67.21,37892.53350350988,31.7068,31.7777,31.7068,31.7588,37892.5335
2009-09-21 14:20:00,67.2,67.32,67.19,67.22,21515.2520740268,31.7541,31.8108,31.7493,31.7635,21515.2521
2009-09-21 14:25:00,67.22,67.35,67.22,67.25,35323.54818123803,31.7635,31.825,31.7635,31.7777,35323.5482
2009-09-21 14:30:00,67.26,67.3,67.24,67.26,38748.86194426717,31.7824,31.8013,31.773,31.7824,38748.8619
2009-09-21 14:35:00,67.25,67.33,67.25,67.29,63796.46883641777,31.7777,31.8155,31.7777,31.7966,63796.4688
2009-09-21 14:40:00,67.3,67.42,67.25,67.34,87238.45990214846,31.8013,31.858,31.7777,31.8202,87238.4599
2009-09-21 14:45:00,67.33,67.48,67.29,67.44,82956.81769836204,31.8155,31.8864,31.7966,31.8675,82956.8177
2009-09-21 14:50:00,67.44,67.49,67.37,67.46,75035.77962135714,31.8675,31.8911,31.8344,31.8769,75035.7796
2009-09-21 14:55:00,67.46,67.47,67.34,67.34,27723.63326951712,31.8769,31.8817,31.8202,31.8202,27723.6333
2009-09-21 15:00:00,67.34,67.41,67.25,67.39,29115.16698574771,31.8202,31.8533,31.7777,31.8439,29115.167
2009-09-21 15:05:00,67.36,67.39,67.33,67.35,21087.08785364816,31.8297,31.8439,31.8155,31.825,21087.0879
2009-09-21 15:10:00,67.35,67.4,67.19,67.39,52878.28121676239,31.825,31.8486,31.7493,31.8439,52878.2812
2009-09-21 15:15:00,67.39,67.54,67.29,67.46,124595.78813018504,31.8439,31.9147,31.7966,31.8769,124595.7881
2009-09-21 15:20:00,67.47,67.55,67.38,67.39,70540.0553073814,31.8817,31.9195,31.8391,31.8439,70540.0553
2009-09-21 15:25:00,67.39,67.42,67.26,67.26,20658.923633269515,31.8439,31.858,31.7824,31.7824,20658.9236
2009-09-21 15:30:00,67.25,67.3,66.96,67.03,87238.45990214846,31.7777,31.8013,31.6407,31.6737,87238.4599
2009-09-21 15:35:00,67.0,67.26,66.99,67.1,60371.15507338863,31.6596,31.7824,31.6548,31.7068,60371.1551
2009-09-21 15:40:00,67.11,67.16,67.08,67.11,52128.99383109976,31.7115,31.7352,31.6974,31.7115,52128.9938
2009-09-21 15:45:00,67.13,67.2,66.99,66.99,117102.9142735588,31.721,31.7541,31.6548,31.6548,117102.9143
2009-09-21 15:50:00,66.99,67.03,66.84,66.9,142043.48011061474,31.6548,31.6737,31.584,31.6123,142043.4801
2009-09-21 15:55:00,66.91,67.11,66.9,67.09,254008.42373962983,31.617,31.7115,31.6123,31.7021,254008.4237
2009-09-22 09:30:00,67.67,67.86,67.38,67.62,146325.12231440115,31.9762,32.0659,31.8391,31.9525,146325.1223
2009-09-22 09:35:00,67.63,67.73,67.5,67.64,92804.59476707084,31.9573,32.0045,31.8958,31.962,92804.5948
2009-09-22 09:40:00,67.65,67.93,67.39,67.44,200273.81408211016,31.9667,32.099,31.8439,31.8675,200273.8141
2009-09-22 09:45:00,67.41,67.69,67.39,67.48,74179.45118059986,31.8533,31.9856,31.8439,31.8864,74179.4512
2009-09-22 09:50:00,67.53,67.66,67.42,67.66,99548.18123803443,31.91,31.9714,31.858,31.9714,99548.1812
2009-09-22 09:55:00,67.65,67.66,67.44,67.44,51379.706445437136,31.9667,31.9714,31.8675,31.8675,51379.7064
2009-09-22 10:00:00,67.44,67.54,67.22,67.39,79959.66815571154,31.8675,31.9147,31.7635,31.8439,79959.6682
2009-09-22 10:05:00,67.37,67.54,67.33,67.48,50951.54222505849,31.8344,31.9147,31.8155,31.8864,50951.5422
2009-09-22 10:10:00,67.47,67.55,67.42,67.52,179079.68517336735,31.8817,31.9195,31.858,31.9053,179079.6852
2009-09-22 10:15:00,67.52,67.53,67.3,67.44,78032.92916400764,31.9053,31.91,31.8013,31.8675,78032.9292
2009-09-22 10:20:00,67.41,67.41,67.09,67.18,48703.680068070615,31.8533,31.8533,31.7021,31.7446,48703.6801
2009-09-22 10:25:00,67.18,67.24,66.92,67.01,157778.51520952987,31.7446,31.773,31.6218,31.6643,157778.5152
2009-09-22 10:30:00,67.02,67.17,66.94,67.13,48275.515847691975,31.669,31.7399,31.6312,31.721,48275.5158
2009-09-22 10:35:00,67.13,67.27,67.08,67.2,51272.66539034248,31.721,31.7872,31.6974,31.7541,51272.6654
2009-09-22 10:40:00,67.21,67.37,67.18,67.31,43030.5041480536,31.7588,31.8344,31.7446,31.8061,43030.5041
2009-09-22 10:45:00,67.32,67.45,67.24,67.41,45171.325249946814,31.8108,31.8722,31.773,31.8533,45171.3252
2009-09-22 10:50:00,67.4,67.43,67.3,67.38,39284.06721974047,31.8486,31.8628,31.8013,31.8391,39284.0672
2009-09-22 10:55:00,67.39,67.48,67.21,67.27,86703.25462667516,31.8439,31.8864,31.7588,31.7872,86703.2546
2009-09-22 11:00:00,67.27,67.39,67.25,67.32,36179.87662199532,31.7872,31.8439,31.7777,31.8108,36179.8766
2009-09-22 11:05:00,67.34,67.5,67.25,67.41,69148.52159115081,31.8202,31.8958,31.7777,31.8533,69148.5216
2009-09-22 11:10:00,67.41,67.5,67.39,67.46,34360.17868538608,31.8533,31.8958,31.8439,31.8769,34360.1787
2009-09-22 11:15:00,67.46,67.54,67.39,67.52,101903.08445011698,31.8769,31.9147,31.8439,31.9053,101903.0845
2009-09-22 11:20:00,67.52,67.62,67.49,67.58,100297.46862369707,31.9053,31.9525,31.8911,31.9336,100297.4686
2009-09-22 11:25:00,67.57,67.6,67.49,67.5,27402.510104233137,31.9289,31.9431,31.8911,31.8958,27402.5101
2009-09-22 11:30:00,67.49,67.57,67.4,67.54,37357.32822803658,31.8911,31.9289,31.8486,31.9147,37357.3282
2009-09-22 11:35:00,67.54,67.61,67.45,67.6,54483.897043182296,31.9147,31.9478,31.8722,31.9431,54483.897
2009-09-22 11:40:00,67.59,67.64,67.5,67.55,36286.91767708997,31.9384,31.962,31.8958,31.9195,36286.9177
2009-09-22 11:45:00,67.54,67.62,67.5,67.56,41424.88832163369,31.9147,31.9525,31.8958,31.9242,41424.8883
2009-09-22 11:50:00,67.59,67.62,67.56,67.61,31363.029142735584,31.9384,31.9525,31.9242,31.9478,31363.0291
2009-09-22 11:55:00,67.61,67.62,67.54,67.58,29650.37226122101,31.9478,31.9525,31.9147,31.9336,29650.3723
2009-09-22 12:00:00,67.58,67.99,67.56,67.9,104365.02871729418,31.9336,32.1274,31.9242,32.0848,104365.0287
2009-09-22 12:05:00,67.94,67.96,67.77,67.89,266211.1040204212,32.1037,32.1132,32.0234,32.0801,266211.104
2009-09-22 12:10:00,67.91,68.36,67.89,68.34,73751.28696022122,32.0896,32.3022,32.0801,32.2928,73751.287
2009-09-22 12:15:00,68.35,68.46,68.17,68.43,66900.65943416294,32.2975,32.3495,32.2124,32.3353,66900.6594
2009-09-22 12:20:00,68.44,68.58,68.35,68.42,33396.809189534135,32.34,32.4062,32.2975,32.3306,33396.8092
2009-09-22 12:25:00,68.45,68.48,68.28,68.38,29971.495426505,32.3447,32.3589,32.2644,32.3117,29971.4954
2009-09-22 12:30:00,68.38,68.48,68.38,68.48,25368.730057434583,32.3117,32.3589,32.3117,32.3589,25368.7301
2009-09-22 12:35:00,68.46,68.47,68.25,68.33,36822.12295256328,32.3495,32.3542,32.2502,32.288,36822.123
2009-09-22 12:40:00,68.31,68.4,68.3,68.34,23227.90895554137,32.2786,32.3211,32.2739,32.2928,23227.909
2009-09-22 12:45:00,68.38,68.38,68.21,68.23,40996.72410125504,32.3117,32.3117,32.2313,32.2408,40996.7241
2009-09-22 12:50:00,68.24,68.38,68.24,68.31,22799.744735162727,32.2455,32.3117,32.2455,32.2786,22799.7447
2009-09-22 12:55:00,68.28,68.37,68.25,68.25,10597.064454371408,32.2644,32.3069,32.2502,32.2502,10597.0645
2009-09-22 13:00:00,68.26,68.37,68.26,68.3,61976.77089980854,32.255,32.3069,32.255,32.2739,61976.7709
2009-09-22 13:05:00,68.32,68.35,68.18,68.29,155637.69410763663,32.2833,32.2975,32.2172,32.2691,155637.6941
2009-09-22 13:10:00,68.27,68.38,67.98,68.09,54483.897043182296,32.2597,32.3117,32.1226,32.1746,54483.897
2009-09-22 13:15:00,68.09,68.17,67.95,68.09,52236.034886194415,32.1746,32.2124,32.1085,32.1746,52236.0349
2009-09-22 13:20:00,68.1,68.11,67.83,67.94,34467.219740480745,32.1794,32.1841,32.0518,32.1037,34467.2197
2009-09-22 13:25:00,67.96,68.1,67.95,68.06,26225.05849819187,32.1132,32.1794,32.1085,32.1605,26225.0585
2009-09-22 13:30:00,68.1,68.2,68.02,68.2,52771.24016166772,32.1794,32.2266,32.1416,32.2266,52771.2402
2009-09-22 13:35:00,68.2,68.25,68.03,68.09,37036.2050627526,32.2266,32.2502,32.1463,32.1746,37036.2051
2009-09-22 13:40:00,68.08,68.19,68.04,68.19,17126.56881514571,32.1699,32.2219,32.151,32.2219,17126.5688
2009-09-22 13:45:00,68.18,68.31,68.15,68.28,24619.44267177196,32.2172,32.2786,32.203,32.2644,24619.4427
2009-09-22 13:50:00,68.31,68.31,68.13,68.17,42816.42203786428,32.2786,32.2786,32.1935,32.2124,42816.422
2009-09-22 13:55:00,68.18,68.22,68.13,68.13,12737.885556264622,32.2172,32.2361,32.1935,32.1935,12737.8856
2009-09-22 14:00:00,68.12,68.29,68.12,68.25,41103.765156349706,32.1888,32.2691,32.1888,32.2502,41103.7652
2009-09-22 14:05:00,68.25,68.29,68.21,68.24,31363.029142735584,32.2502,32.2691,32.2313,32.2455,31363.0291
2009-09-22 14:10:00,68.24,68.29,68.2,68.28,47312.14635184003,32.2455,32.2691,32.2266,32.2644,47312.1464
2009-09-22 14:15:00,68.28,68.28,68.23,68.24,29329.24909593703,32.2644,32.2644,32.2408,32.2455,29329.2491
2009-09-22 14:20:00,68.24,68.24,68.15,68.2,45278.36630504148,32.2455,32.2455,32.203,32.2266,45278.3663
2009-09-22 14:25:00,68.2,68.35,68.16,68.34,33503.8502446288,32.2266,32.2975,32.2077,32.2928,33503.8502
2009-09-22 14:30:00,68.32,68.41,68.21,68.27,52021.9527760051,32.2833,32.3258,32.2313,32.2597,52021.9528
2009-09-22 14:35:00,68.27,68.32,68.24,68.3,24405.36056158264,32.2597,32.2833,32.2455,32.2739,24405.3606
2009-09-22 14:40:00,68.29,68.48,68.24,68.38,50737.460114869165,32.2691,32.3589,32.2455,32.3117,50737.4601
2009-09-22 14:45:00,68.38,68.53,68.34,68.48,121705.6796426292,32.3117,32.3825,32.2928,32.3589,121705.6796
2009-09-22 14:50:00,68.48,68.67,68.47,68.65,53199.40438204636,32.3589,32.4487,32.3542,32.4392,53199.4044
2009-09-22 14:55:00,68.63,68.81,68.59,68.8,89700.40416932566,32.4298,32.5148,32.4109,32.5101,89700.4042
2009-09-22 15:00:00,68.8,68.81,68.57,68.59,69362.60370134014,32.5101,32.5148,32.4014,32.4109,69362.6037
2009-09-22 15:05:00,68.57,68.58,68.46,68.49,54697.97915337161,32.4014,32.4062,32.3495,32.3636,54697.9792
2009-09-22 15:10:00,68.49,68.51,68.19,68.19,62190.85300999786,32.3636,32.3731,32.2219,32.2219,62190.853
2009-09-22 15:15:00,68.19,68.31,68.08,68.28,59407.78557753669,32.2219,32.2786,32.1699,32.2644,59407.7856
2009-09-22 15:20:00,68.28,68.46,68.27,68.45,43886.83258881088,32.2644,32.3495,32.2597,32.3447,43886.8326
2009-09-22 15:25:00,68.45,68.47,68.25,68.28,50202.25483939586,32.3447,32.3542,32.2502,32.2644,50202.2548
2009-09-22 15:30:00,68.3,68.35,68.24,68.35,98370.72963199318,32.2739,32.2975,32.2455,32.2975,98370.7296
2009-09-22 15:35:00,68.35,68.46,68.33,68.4,50095.2137843012,32.2975,32.3495,32.288,32.3211,50095.2138
2009-09-22 15:40:00,68.4,68.53,68.27,68.27,124702.82918527973,32.3211,32.3825,32.2597,32.2597,124702.8292
2009-09-22 15:45:00,68.26,68.5,68.18,68.48,124274.66496490108,32.255,32.3684,32.2172,32.3589,124274.665
2009-09-22 15:50:00,68.5,68.57,68.36,68.46,225321.42097426075,32.3684,32.4014,32.3022,32.3495,225321.421
2009-09-22 15:55:00,68.46,68.75,68.4,68.51,398727.9302276111,32.3495,32.4865,32.3211,32.3731,398727.9302
2009-09-23 09:30:00,68.67,69.13,68.59,68.75,91198.97894065092,32.4487,32.6661,32.4109,32.4865,91198.9789
2009-09-23 09:35:00,68.75,68.78,68.24,68.38,62083.811954903205,32.4865,32.5007,32.2455,32.3117,62083.812
2009-09-23 09:40:00,68.38,68.38,67.92,68.09,71289.34269304402,32.3117,32.3117,32.0943,32.1746,71289.3427
2009-09-23 09:45:00,68.12,68.15,67.77,68.09,67542.9057647309,32.1888,32.203,32.0234,32.1746,67542.9058
2009-09-23 09:50:00,68.06,68.07,67.77,67.77,55447.26653903424,32.1605,32.1652,32.0234,32.0234,55447.2665
2009-09-23 09:55:00,67.75,67.85,67.47,67.57,88951.11678366303,32.014,32.0612,31.8817,31.9289,88951.1168
2009-09-23 10:00:00,67.56,67.68,67.46,67.53,50095.2137843012,31.9242,31.9809,31.8769,31.91,50095.2138
2009-09-23 10:05:00,67.52,67.59,67.31,67.35,42495.29887258029,31.9053,31.9384,31.8061,31.825,42495.2989
2009-09-23 10:10:00,67.33,67.5,67.33,67.48,24298.319506487976,31.8155,31.8958,31.8155,31.8864,24298.3195
2009-09-23 10:15:00,67.49,67.57,67.36,67.46,46669.900021272064,31.8911,31.9289,31.8297,31.8769,46669.9
2009-09-23 10:20:00,67.44,67.46,67.26,67.36,71289.34269304402,31.8675,31.8769,31.7824,31.8297,71289.3427
2009-09-23 10:25:00,67.39,67.4,67.24,67.32,252938.0131886832,31.8439,31.8486,31.773,31.8108,252938.0132
2009-09-23 10:30:00,67.31,67.36,67.08,67.16,48810.72112316528,31.8061,31.8297,31.6974,31.7352,48810.7211
2009-09-23 10:35:00,67.14,67.14,66.72,66.89,82207.53031269941,31.7257,31.7257,31.5273,31.6076,82207.5303
2009-09-23 10:40:00,66.94,67.07,66.82,67.06,115604.33950223356,31.6312,31.6926,31.5745,31.6879,115604.3395
2009-09-23 10:45:00,67.06,67.1,66.89,67.08,18732.184641565625,31.6879,31.7068,31.6076,31.6974,18732.1846
2009-09-23 10:50:00,67.04,67.09,66.89,66.99,22264.539459689426,31.6785,31.7021,31.6076,31.6548,22264.5395
2009-09-23 10:55:00,66.97,67.25,66.94,67.23,13273.090831737924,31.6454,31.7777,31.6312,31.7683,13273.0908
2009-09-23 11:00:00,67.23,67.23,66.97,67.03,14129.419272495212,31.7683,31.7683,31.6454,31.6737,14129.4193
2009-09-23 11:05:00,67.02,67.02,66.86,66.92,14129.419272495212,31.669,31.669,31.5934,31.6218,14129.4193
2009-09-23 11:10:00,66.9,66.92,66.7,66.72,25903.935332907888,31.6123,31.6218,31.5178,31.5273,25903.9353
2009-09-23 11:15:00,66.7,66.8,66.67,66.8,22585.662624973407,31.5178,31.5651,31.5036,31.5651,22585.6626
2009-09-23 11:20:00,66.74,67.0,66.73,66.82,33717.93235481812,31.5367,31.6596,31.532,31.5745,33717.9324
2009-09-23 11:25:00,66.8,66.97,66.78,66.94,25475.771112529244,31.5651,31.6454,31.5556,31.6312,25475.7711
2009-09-23 11:30:00,66.93,67.02,66.9,67.01,18732.184641565625,31.6265,31.669,31.6123,31.6643,18732.1846
2009-09-23 11:35:00,67.02,67.04,66.88,66.99,12844.926611359284,31.669,31.6785,31.6029,31.6548,12844.9266
2009-09-23 11:40:00,66.99,67.06,66.84,67.02,31363.029142735584,31.6548,31.6879,31.584,31.669,31363.0291
2009-09-23 11:45:00,67.0,67.02,66.94,66.94,14878.706658157837,31.6596,31.669,31.6312,31.6312,14878.7067
2009-09-23 11:50:00,66.95,66.96,66.75,66.81,18946.26675175494,31.6359,31.6407,31.5414,31.5698,18946.2668
2009-09-23 11:55:00,66.82,67.12,66.8,67.09,27295.469049138475,31.5745,31.7163,31.5651,31.7021,27295.469
2009-09-23 12:00:00,67.09,67.28,67.08,67.25,54697.97915337161,31.7021,31.7919,31.6974,31.7777,54697.9792
2009-09-23 12:05:00,67.26,67.44,67.25,67.4,50095.2137843012,31.7824,31.8675,31.7777,31.8486,50095.2138
2009-09-23 12:10:00,67.4,67.5,67.17,67.23,38534.779834077846,31.8486,31.8958,31.7399,31.7683,38534.7798
2009-09-23 12:15:00,67.24,67.36,67.24,67.33,13273.090831737924,31.773,31.8297,31.773,31.8155,13273.0908
2009-09-23 12:20:00,67.32,67.4,67.25,67.25,12737.885556264622,31.8108,31.8486,31.7777,31.7777,12737.8856
2009-09-23 12:25:00,67.25,67.4,67.25,67.36,15306.87087853648,31.7777,31.8486,31.7777,31.8297,15306.8709
2009-09-23 12:30:00,67.38,67.59,67.36,67.51,21515.2520740268,31.8391,31.9384,31.8297,31.9006,21515.2521
2009-09-23 12:35:00,67.5,67.5,67.41,67.46,8456.243352478195,31.8958,31.8958,31.8533,31.8769,8456.2434
2009-09-23 12:40:00,67.46,67.61,67.46,67.58,13915.33716230589,31.8769,31.9478,31.8769,31.9336,13915.3372
2009-09-23 12:45:00,67.57,67.59,67.51,67.56,34574.26079557541,31.9289,31.9384,31.9006,31.9242,34574.2608
2009-09-23 12:50:00,67.58,67.58,67.41,67.47,11774.516060412676,31.9336,31.9336,31.8533,31.8817,11774.5161
2009-09-23 12:55:00,67.51,67.59,67.49,67.59,13166.049776643264,31.9006,31.9384,31.8911,31.9384,13166.0498
2009-09-23 13:00:00,67.59,67.63,67.44,67.56,32540.48074877685,31.9384,31.9573,31.8675,31.9242,32540.4807
2009-09-23 13:05:00,67.56,67.58,67.4,67.41,14771.665603063177,31.9242,31.9336,31.8486,31.8533,14771.6656
2009-09-23 13:10:00,67.45,67.47,67.38,67.38,10061.859178898105,31.8722,31.8817,31.8391,31.8391,10061.8592
2009-09-23 13:15:00,67.39,67.56,67.36,67.55,15627.99404382046,31.8439,31.9242,31.8297,31.9195,15627.994
2009-09-23 13:20:00,67.54,67.55,67.38,67.4,21408.21101893214,31.9147,31.9195,31.8391,31.8486,21408.211
2009-09-23 13:25:00,67.4,67.4,67.26,67.38,16591.363539672406,31.8486,31.8486,31.7824,31.8391,16591.3635
2009-09-23 13:30:00,67.38,67.42,67.3,67.31,17982.897255902997,31.8391,31.858,31.8013,31.8061,17982.8973
2009-09-23 13:35:00,67.34,67.46,67.3,67.36,18411.06147628164,31.8202,31.8769,31.8013,31.8297,18411.0615
2009-09-23 13:40:00,67.36,67.4,67.31,67.39,12416.76239098064,31.8297,31.8486,31.8061,31.8439,12416.7624
2009-09-23 13:45:00,67.39,67.47,67.39,67.45,8991.448627951499,31.8439,31.8817,31.8439,31.8722,8991.4486
2009-09-23 13:50:00,67.47,67.64,67.44,67.64,32861.60391406083,31.8817,31.962,31.8675,31.962,32861.6039
2009-09-23 13:55:00,67.64,67.87,67.64,67.79,45385.40736013613,31.962,32.0707,31.962,32.0329,45385.4074
2009-09-23 14:00:00,67.8,67.8,67.53,67.54,16912.48670495639,32.0376,32.0376,31.91,31.9147,16912.4867
2009-09-23 14:05:00,67.52,67.52,67.4,67.45,45599.489470325454,31.9053,31.9053,31.8486,31.8722,45599.4895
2009-09-23 14:10:00,67.44,67.44,67.14,67.35,35002.425015954046,31.8675,31.8675,31.7257,31.825,35002.425
2009-09-23 14:15:00,67.34,67.5,67.29,67.47,60799.31929376727,31.8202,31.8958,31.7966,31.8817,60799.3193
2009-09-23 14:20:00,67.48,67.58,67.08,67.16,56303.59497979152,31.8864,31.9336,31.6974,31.7352,56303.595
2009-09-23 14:25:00,67.16,67.43,67.12,67.43,38855.90299936183,31.7352,31.8628,31.7163,31.8628,38855.903
2009-09-23 14:30:00,67.41,67.47,67.31,67.45,91948.26632631352,31.8533,31.8817,31.8061,31.8722,91948.2663
2009-09-23 14:35:00,67.44,67.71,67.4,67.49,72466.79429908529,31.8675,31.9951,31.8486,31.8911,72466.7943
2009-09-23 14:40:00,67.5,67.59,67.41,67.48,67114.74154435225,31.8958,31.9384,31.8533,31.8864,67114.7415
2009-09-23 14:45:00,67.48,67.54,67.39,67.47,40568.5598808764,31.8864,31.9147,31.8439,31.8817,40568.5599
2009-09-23 14:50:00,67.52,67.53,67.36,67.49,31684.15230801957,31.9053,31.91,31.8297,31.8911,31684.1523
2009-09-23 14:55:00,67.49,67.49,67.09,67.22,127164.77345245692,31.8911,31.8911,31.7021,31.7635,127164.7735
2009-09-23 15:00:00,67.23,67.33,67.09,67.16,51807.870665815775,31.7683,31.8155,31.7021,31.7352,51807.8707
2009-09-23 15:05:00,67.15,67.22,66.96,67.08,60264.11401829397,31.7304,31.7635,31.6407,31.6974,60264.114
2009-09-23 15:10:00,67.08,67.17,66.85,66.99,79424.46288023824,31.6974,31.7399,31.5887,31.6548,79424.4629
2009-09-23 15:15:00,67.01,67.04,66.73,66.9,68934.43948096149,31.6643,31.6785,31.532,31.6123,68934.4395
2009-09-23 15:20:00,66.89,66.91,66.59,66.61,62833.09934056583,31.6076,31.617,31.4658,31.4753,62833.0993
2009-09-23 15:25:00,66.65,66.65,66.28,66.32,80173.75026590086,31.4942,31.4942,31.3193,31.3382,80173.7503
2009-09-23 15:30:00,66.31,66.33,66.05,66.13,98049.6064667092,31.3335,31.343,31.2107,31.2485,98049.6065
2009-09-23 15:35:00,66.13,66.34,65.94,66.15,97300.31908104656,31.2485,31.3477,31.1587,31.2579,97300.3191
2009-09-23 15:40:00,66.16,66.27,65.98,65.98,88737.03467347371,31.2626,31.3146,31.1776,31.1776,88737.0347
2009-09-23 15:45:00,65.95,66.04,65.65,65.72,200380.8551372048,31.1634,31.2059,31.0217,31.0547,200380.8551
2009-09-23 15:50:00,65.72,65.72,65.42,65.65,233884.70538183363,31.0547,31.0547,30.913,31.0217,233884.7054
2009-09-23 15:55:00,65.64,65.69,65.38,65.48,424845.9476707083,31.0169,31.0406,30.8941,30.9413,424845.9477
2009-09-24 09:30:00,65.41,65.99,65.41,65.9,111215.65624335248,30.9082,31.1823,30.9082,31.1398,111215.6562
2009-09-24 09:35:00,65.88,65.93,65.33,65.56,79638.54499042756,31.1303,31.154,30.8704,30.9791,79638.545
2009-09-24 09:40:00,65.56,65.69,64.75,64.75,112714.23101467772,30.9791,31.0406,30.5964,30.5964,112714.231
2009-09-24 09:45:00,64.72,64.9,64.52,64.69,153710.95511593277,30.5822,30.6673,30.4877,30.568,153710.9551
2009-09-24 09:50:00,64.68,64.72,64.28,64.29,144291.34226760262,30.5633,30.5822,30.3743,30.379,144291.3423
2009-09-24 09:55:00,64.3,64.65,64.27,64.5,92697.55371197616,30.3837,30.5491,30.3696,30.4782,92697.5537
2009-09-24 10:00:00,64.54,64.54,63.46,63.58,176617.74090619016,30.4971,30.4971,29.9868,30.0435,176617.7409
2009-09-24 10:05:00,63.57,63.57,63.0,63.32,171158.64709636246,30.0388,30.0388,29.7694,29.9207,171158.6471
2009-09-24 10:10:00,63.32,63.61,63.26,63.35,107469.21931503934,29.9207,30.0577,29.8923,29.9348,107469.2193
2009-09-24 10:15:00,63.34,63.38,63.01,63.18,131874.57987662198,29.9301,29.949,29.7742,29.8545,131874.5799
2009-09-24 10:20:00,63.18,63.41,62.81,63.37,138725.20740268027,29.8545,29.9632,29.6797,29.9443,138725.2074
2009-09-24 10:25:00,63.37,63.65,63.17,63.49,81886.40714741543,29.9443,30.0766,29.8498,30.001,81886.4071
2009-09-24 10:30:00,63.5,63.64,63.33,63.56,81993.44820251009,30.0057,30.0719,29.9254,30.0341,81993.4482
2009-09-24 10:35:00,63.53,63.55,62.99,63.15,77925.88810891299,30.0199,30.0293,29.7647,29.8403,77925.8881
2009-09-24 10:40:00,63.16,63.29,62.56,62.71,115497.29844713888,29.8451,29.9065,29.5615,29.6324,115497.2984
2009-09-24 10:45:00,62.73,63.08,62.65,62.81,97835.52435651988,29.6419,29.8072,29.6041,29.6797,97835.5244
2009-09-24 10:50:00,62.81,63.07,62.76,62.9,70433.01425228674,29.6797,29.8025,29.656,29.7222,70433.0143
2009-09-24 10:55:00,62.9,63.34,62.83,63.17,64866.87938736438,29.7222,29.9301,29.6891,29.8498,64866.8794
2009-09-24 11:00:00,63.17,63.35,63.14,63.22,28472.920655179743,29.8498,29.9348,29.8356,29.8734,28472.9207
2009-09-24 11:05:00,63.19,63.5,63.19,63.5,64010.55094660709,29.8592,30.0057,29.8592,30.0057,64010.5509
2009-09-24 11:10:00,63.48,63.7,63.48,63.64,69683.72686662411,29.9963,30.1002,29.9963,30.0719,69683.7269
2009-09-24 11:15:00,63.63,63.7,63.49,63.7,41531.92937672835,30.0671,30.1002,30.001,30.1002,41531.9294
2009-09-24 11:20:00,63.7,63.8,63.49,63.5,39926.31355030844,30.1002,30.1475,30.001,30.0057,39926.3136
2009-09-24 11:25:00,63.51,63.97,63.51,63.94,40033.354605403096,30.0104,30.2278,30.0104,30.2136,40033.3546
2009-09-24 11:30:00,63.96,64.13,63.8,63.81,49452.96745373324,30.2231,30.3034,30.1475,30.1522,49452.9675
2009-09-24 11:35:00,63.8,63.88,63.71,63.74,42602.33992767496,30.1475,30.1853,30.1049,30.1191,42602.3399
2009-09-24 11:40:00,63.74,63.76,63.51,63.6,56838.800255264825,30.1191,30.1286,30.0104,30.053,56838.8003
2009-09-24 11:45:00,63.6,63.65,63.46,63.61,96229.90853009996,30.053,30.0766,29.9868,30.0577,96229.9085
2009-09-24 11:50:00,63.62,63.67,63.22,63.32,68292.19315039352,30.0624,30.086,29.8734,29.9207,68292.1932
2009-09-24 11:55:00,63.33,63.36,63.14,63.26,47740.31057221867,29.9254,29.9396,29.8356,29.8923,47740.3106
2009-09-24 12:00:00,63.26,63.4,63.18,63.4,35323.54818123803,29.8923,29.9585,29.8545,29.9585,35323.5482
2009-09-24 12:05:00,63.4,63.65,63.35,63.65,24726.48372686662,29.9585,30.0766,29.9348,30.0766,24726.4837
2009-09-24 12:10:00,63.65,63.79,63.65,63.76,20658.923633269515,30.0766,30.1427,30.0766,30.1286,20658.9236
2009-09-24 12:15:00,63.75,63.75,63.59,63.66,16591.363539672406,30.1238,30.1238,30.0482,30.0813,16591.3635
2009-09-24 12:20:00,63.69,63.84,63.59,63.72,20016.677302701548,30.0955,30.1664,30.0482,30.1097,20016.6773
2009-09-24 12:25:00,63.75,63.75,63.51,63.58,23870.155286109333,30.1238,30.1238,30.0104,30.0435,23870.1553
2009-09-24 12:30:00,63.57,63.68,63.41,63.41,23227.90895554137,30.0388,30.0908,29.9632,29.9632,23227.909
2009-09-24 12:35:00,63.4,63.46,63.33,63.46,56945.84131035949,29.9585,29.9868,29.9254,29.9868,56945.8413
2009-09-24 12:40:00,63.46,63.53,63.41,63.42,18196.97936609232,29.9868,30.0199,29.9632,29.9679,18196.9794
2009-09-24 12:45:00,63.41,63.51,63.34,63.51,28151.79748989576,29.9632,30.0104,29.9301,30.0104,28151.7975
2009-09-24 12:50:00,63.51,63.61,63.41,63.5,24726.48372686662,30.0104,30.0577,29.9632,30.0057,24726.4837
2009-09-24 12:55:00,63.5,63.5,63.26,63.34,32754.56285896617,30.0057,30.0057,29.8923,29.9301,32754.5629
2009-09-24 13:00:00,63.36,63.56,63.36,63.53,34253.13763029142,29.9396,30.0341,29.9396,30.0199,34253.1376
2009-09-24 13:05:00,63.52,63.7,63.47,63.6,45813.57158051478,30.0152,30.1002,29.9915,30.053,45813.5716
2009-09-24 13:10:00,63.61,63.83,63.57,63.74,52557.1580514784,30.0577,30.1616,30.0388,30.1191,52557.1581
2009-09-24 13:15:00,63.74,63.74,63.47,63.48,35430.58923633269,30.1191,30.1191,29.9915,29.9963,35430.5892
2009-09-24 13:20:00,63.44,63.56,63.39,63.51,42495.29887258029,29.9774,30.0341,29.9537,30.0104,42495.2989
2009-09-24 13:25:00,63.52,63.56,63.42,63.53,40461.51882578174,30.0152,30.0341,29.9679,30.0199,40461.5188
2009-09-24 13:30:00,63.55,63.57,63.42,63.57,20765.964688364176,30.0293,30.0388,29.9679,30.0388,20765.9647
2009-09-24 13:35:00,63.56,63.62,63.35,63.43,33610.89129972346,30.0341,30.0624,29.9348,29.9726,33610.8913
2009-09-24 13:40:00,63.44,63.49,63.1,63.15,65723.20782812167,29.9774,30.001,29.8167,29.8403,65723.2078
2009-09-24 13:45:00,63.15,63.37,63.13,63.3,44422.03786428419,29.8403,29.9443,29.8309,29.9112,44422.0379
2009-09-24 13:50:00,63.29,63.34,63.16,63.18,39712.23144011912,29.9065,29.9301,29.8451,29.8545,39712.2314
2009-09-24 13:55:00,63.19,63.38,63.19,63.3,29971.495426505,29.8592,29.949,29.8592,29.9112,29971.4954
2009-09-24 14:00:00,63.29,63.29,63.04,63.27,56303.59497979152,29.9065,29.9065,29.7883,29.897,56303.595
2009-09-24 14:05:00,63.26,63.26,62.99,63.0,30720.782812167618,29.8923,29.8923,29.7647,29.7694,30720.7828
2009-09-24 14:10:00,63.0,63.08,62.79,62.79,49024.8032333546,29.7694,29.8072,29.6702,29.6702,49024.8032
2009-09-24 14:15:00,62.82,63.08,62.8,63.06,31577.111252924904,29.6844,29.8072,29.6749,29.7978,31577.1113
2009-09-24 14:20:00,63.06,63.06,62.65,62.74,63582.386726228455,29.7978,29.7978,29.6041,29.6466,63582.3867
2009-09-24 14:25:00,62.73,63.03,62.7,62.96,53199.40438204636,29.6419,29.7836,29.6277,29.7505,53199.4044
2009-09-24 14:30:00,62.96,63.22,62.96,63.1,59621.86768772601,29.7505,29.8734,29.7505,29.8167,59621.8677
2009-09-24 14:35:00,63.11,63.37,63.08,63.33,68720.35737077217,29.8214,29.9443,29.8072,29.9254,68720.3574
2009-09-24 14:40:00,63.34,63.34,63.12,63.15,92162.34843650286,29.9301,29.9301,29.8261,29.8403,92162.3484
2009-09-24 14:45:00,63.14,63.17,63.01,63.15,52021.9527760051,29.8356,29.8498,29.7742,29.8403,52021.9528
2009-09-24 14:50:00,63.15,63.32,63.13,63.28,45492.44841523079,29.8403,29.9207,29.8309,29.9018,45492.4484
2009-09-24 14:55:00,63.27,63.52,63.25,63.42,88629.99361837906,29.897,30.0152,29.8876,29.9679,88629.9936
2009-09-24 15:00:00,63.44,63.63,63.33,63.39,80173.75026590086,29.9774,30.0671,29.9254,29.9537,80173.7503
2009-09-24 15:05:00,63.34,63.55,63.27,63.42,47847.35162731333,29.9301,30.0293,29.897,29.9679,47847.3516
2009-09-24 15:10:00,63.41,63.86,63.41,63.76,113891.68262071896,29.9632,30.1758,29.9632,30.1286,113891.6826
2009-09-24 15:15:00,63.75,63.82,63.56,63.62,97835.52435651988,30.1238,30.1569,30.0341,30.0624,97835.5244
2009-09-24 15:20:00,63.63,63.78,63.5,63.5,107576.260370134,30.0671,30.138,30.0057,30.0057,107576.2604
2009-09-24 15:25:00,63.49,63.7,63.41,63.61,74393.53329078919,30.001,30.1002,29.9632,30.0577,74393.5333
2009-09-24 15:30:00,63.61,63.83,63.46,63.51,79852.62710061688,30.0577,30.1616,29.9868,30.0104,79852.6271
2009-09-24 15:35:00,63.51,63.52,63.14,63.25,76641.39544777706,30.0104,30.0152,29.8356,29.8876,76641.3954
2009-09-24 15:40:00,63.25,63.29,63.0,63.13,104043.9055520102,29.8876,29.9065,29.7694,29.8309,104043.9056
2009-09-24 15:45:00,63.13,63.32,63.03,63.2,116995.87321846414,29.8309,29.9207,29.7836,29.864,116995.8732
2009-09-24 15:50:00,63.22,63.44,63.17,63.25,151998.29823441818,29.8734,29.9774,29.8498,29.8876,151998.2982
2009-09-24 15:55:00,63.27,63.29,62.79,62.98,466163.7949372473,29.897,29.9065,29.6702,29.76,466163.7949
2009-09-25 09:30:00,62.37,62.8,62.13,62.34,132730.90831737925,29.4718,29.6749,29.3583,29.4576,132730.9083
2009-09-25 09:35:00,62.29,62.59,62.2,62.43,103187.5771112529,29.4339,29.5757,29.3914,29.5001,103187.5771
2009-09-25 09:40:00,62.42,62.92,62.2,62.86,65509.12571793234,29.4954,29.7316,29.3914,29.7033,65509.1257
2009-09-25 09:45:00,62.87,63.13,62.75,62.76,54162.77387789831,29.708,29.8309,29.6513,29.656,54162.7739
2009-09-25 09:50:00,62.74,63.06,62.67,62.82,48810.72112316528,29.6466,29.7978,29.6135,29.6844,48810.7211
2009-09-25 09:55:00,62.89,63.22,62.68,63.01,48061.43373750265,29.7175,29.8734,29.6182,29.7742,48061.4337
2009-09-25 10:00:00,62.99,63.14,62.46,62.94,115925.46266751752,29.7647,29.8356,29.5143,29.7411,115925.4627
2009-09-25 10:05:00,62.93,63.48,62.92,63.48,59086.6624122527,29.7364,29.9963,29.7316,29.9963,59086.6624
2009-09-25 10:10:00,63.4,63.66,63.35,63.46,111429.73835354178,29.9585,30.0813,29.9348,29.9868,111429.7384
2009-09-25 10:15:00,63.48,63.63,63.41,63.57,65723.20782812167,29.9963,30.0671,29.9632,30.0388,65723.2078
2009-09-25 10:20:00,63.6,63.72,63.35,63.39,84348.35141459263,30.053,30.1097,29.9348,29.9537,84348.3514
2009-09-25 10:25:00,63.42,63.6,63.4,63.6,40889.68304616038,29.9679,30.053,29.9585,30.053,40889.683
2009-09-25 10:30:00,63.6,63.84,63.59,63.75,41853.05254201233,30.053,30.1664,30.0482,30.1238,41853.0525
2009-09-25 10:35:00,63.76,63.79,63.54,63.61,54483.897043182296,30.1286,30.1427,30.0246,30.0577,54483.897
2009-09-25 10:40:00,63.61,63.8,63.57,63.76,60478.196128483294,30.0577,30.1475,30.0388,30.1286,60478.1961
2009-09-25 10:45:00,63.75,64.02,63.75,63.87,40889.68304616038,30.1238,30.2514,30.1238,30.1805,40889.683
2009-09-25 10:50:00,63.87,64.0,63.84,63.94,39177.02616464582,30.1805,30.242,30.1664,30.2136,39177.0262
2009-09-25 10:55:00,63.98,64.11,63.9,63.96,44314.99680918953,30.2325,30.294,30.1947,30.2231,44314.9968
2009-09-25 11:00:00,63.97,64.09,63.92,64.03,53948.69176770899,30.2278,30.2845,30.2042,30.2562,53948.6918
2009-09-25 11:05:00,64.05,64.25,63.98,64.19,49667.04956392256,30.2656,30.3601,30.2325,30.3318,49667.0496
2009-09-25 11:10:00,64.21,64.21,63.77,63.86,84883.55669006593,30.3412,30.3412,30.1333,30.1758,84883.5567
2009-09-25 11:15:00,63.87,64.26,63.86,64.2,41103.765156349706,30.1805,30.3648,30.1758,30.3365,41103.7652
2009-09-25 11:20:00,64.18,64.37,64.18,64.28,34039.0555201021,30.327,30.4168,30.327,30.3743,34039.0555
2009-09-25 11:25:00,64.28,64.33,64.17,64.25,44207.95575409487,30.3743,30.3979,30.3223,30.3601,44207.9558
2009-09-25 11:30:00,64.28,64.28,64.13,64.13,13487.172941927249,30.3743,30.3743,30.3034,30.3034,13487.1729
2009-09-25 11:35:00,64.14,64.36,64.07,64.36,29329.24909593703,30.3081,30.4121,30.2751,30.4121,29329.2491
2009-09-25 11:40:00,64.33,64.35,64.16,64.32,33182.72707934481,30.3979,30.4074,30.3176,30.3932,33182.7271
2009-09-25 11:45:00,64.3,64.3,64.17,64.27,18196.97936609232,30.3837,30.3837,30.3223,30.3696,18196.9794
2009-09-25 11:50:00,64.3,64.37,64.22,64.27,21087.08785364816,30.3837,30.4168,30.3459,30.3696,21087.0879
2009-09-25 11:55:00,64.26,64.27,63.99,64.05,50095.2137843012,30.3648,30.3696,30.2373,30.2656,50095.2138
2009-09-25 12:00:00,64.01,64.1,63.92,64.01,57052.88236545415,30.2467,30.2892,30.2042,30.2467,57052.8824
2009-09-25 12:05:00,64.0,64.16,64.0,64.06,23120.86790044671,30.242,30.3176,30.242,30.2703,23120.8679
2009-09-25 12:10:00,64.06,64.09,63.87,63.87,15949.117209104445,30.2703,30.2845,30.1805,30.1805,15949.1172
2009-09-25 12:15:00,63.87,63.89,63.57,63.77,62190.85300999786,30.1805,30.19,30.0388,30.1333,62190.853
2009-09-25 12:20:00,63.76,63.77,63.54,63.74,89807.44522442033,30.1286,30.1333,30.0246,30.1191,89807.4452
2009-09-25 12:25:00,63.74,63.84,63.7,63.76,109395.95830674322,30.1191,30.1664,30.1002,30.1286,109395.9583
2009-09-25 12:30:00,63.74,63.8,63.73,63.79,31041.905977451603,30.1191,30.1475,30.1144,30.1427,31041.906
2009-09-25 12:35:00,63.78,64.03,63.75,63.88,43030.5041480536,30.138,30.2562,30.1238,30.1853,43030.5041
2009-09-25 12:40:00,63.89,63.9,63.8,63.85,28579.961710274405,30.19,30.1947,30.1475,30.1711,28579.9617
2009-09-25 12:45:00,63.86,63.86,63.72,63.76,232707.2537757924,30.1758,30.1758,30.1097,30.1286,232707.2538
2009-09-25 12:50:00,63.73,63.84,63.73,63.84,76106.19017230376,30.1144,30.1664,30.1144,30.1664,76106.1902
2009-09-25 12:55:00,63.84,63.89,63.64,63.69,76320.27228249307,30.1664,30.19,30.0719,30.0955,76320.2723
2009-09-25 13:00:00,63.7,63.72,63.59,63.67,26439.1406083812,30.1002,30.1097,30.0482,30.086,26439.1406
2009-09-25 13:05:00,63.65,63.65,63.54,63.54,25475.771112529244,30.0766,30.0766,30.0246,30.0246,25475.7711
2009-09-25 13:10:00,63.53,63.61,63.36,63.59,66044.33099340565,30.0199,30.0577,29.9396,30.0482,66044.331
2009-09-25 13:15:00,63.59,63.59,63.37,63.38,33182.72707934481,30.0482,30.0482,29.9443,29.949,33182.7271
2009-09-25 13:20:00,63.38,63.4,63.05,63.07,77069.55966815569,29.949,29.9585,29.7931,29.8025,77069.5597
2009-09-25 13:25:00,63.07,63.43,63.07,63.42,58979.621357158045,29.8025,29.9726,29.8025,29.9679,58979.6214
2009-09-25 13:30:00,63.43,63.46,63.28,63.36,48382.55690278664,29.9726,29.9868,29.9018,29.9396,48382.5569
2009-09-25 13:35:00,63.36,63.38,63.27,63.35,30720.782812167618,29.9396,29.949,29.897,29.9348,30720.7828
2009-09-25 13:40:00,63.35,63.62,63.35,63.56,44314.99680918953,29.9348,30.0624,29.9348,30.0341,44314.9968
2009-09-25 13:45:00,63.56,63.63,63.5,63.5,30720.782812167618,30.0341,30.0671,30.0057,30.0057,30720.7828
2009-09-25 13:50:00,63.55,63.59,63.45,63.57,55233.18442884492,30.0293,30.0482,29.9821,30.0388,55233.1844
2009-09-25 13:55:00,63.61,63.98,63.56,63.96,57695.12869602211,30.0577,30.2325,30.0341,30.2231,57695.1287
2009-09-25 14:00:00,63.98,64.07,63.75,63.76,122562.00808338648,30.2325,30.2751,30.1238,30.1286,122562.0081
2009-09-25 14:05:00,63.75,63.88,63.65,63.68,43351.62731333758,30.1238,30.1853,30.0766,30.0908,43351.6273
2009-09-25 14:10:00,63.7,63.86,63.67,63.81,33503.8502446288,30.1002,30.1758,30.086,30.1522,33503.8502
2009-09-25 14:15:00,63.83,63.83,63.61,63.68,22371.580514784084,30.1616,30.1616,30.0577,30.0908,22371.5805
2009-09-25 14:20:00,63.68,63.81,63.67,63.7,45385.40736013613,30.0908,30.1522,30.086,30.1002,45385.4074
2009-09-25 14:25:00,63.7,63.75,63.6,63.65,32968.644969155495,30.1002,30.1238,30.053,30.0766,32968.645
2009-09-25 14:30:00,63.63,63.78,63.57,63.77,39712.23144011912,30.0671,30.138,30.0388,30.1333,39712.2314
2009-09-25 14:35:00,63.75,63.8,63.64,63.79,62404.93512018718,30.1238,30.1475,30.0719,30.1427,62404.9351
2009-09-25 14:40:00,63.79,63.85,63.73,63.8,17982.897255902997,30.1427,30.1711,30.1144,30.1475,17982.8973
2009-09-25 14:45:00,63.8,64.0,63.8,63.9,30720.782812167618,30.1475,30.242,30.1475,30.1947,30720.7828
2009-09-25 14:50:00,63.9,64.18,63.87,64.12,38962.94405445649,30.1947,30.327,30.1805,30.2987,38962.9441
2009-09-25 14:55:00,64.07,64.23,64.04,64.23,28794.043820463725,30.2751,30.3507,30.2609,30.3507,28794.0438
2009-09-25 15:00:00,64.23,64.27,64.12,64.2,38213.65666879387,30.3507,30.3696,30.2987,30.3365,38213.6567
2009-09-25 15:05:00,64.18,64.31,64.16,64.18,46455.81791108274,30.327,30.3885,30.3176,30.327,46455.8179
2009-09-25 15:10:00,64.2,64.26,64.07,64.13,37036.2050627526,30.3365,30.3648,30.2751,30.3034,37036.2051
2009-09-25 15:15:00,64.12,64.15,63.98,64.09,39498.149329929794,30.2987,30.3129,30.2325,30.2845,39498.1493
2009-09-25 15:20:00,64.11,64.32,64.01,64.08,68827.39842586682,30.294,30.3932,30.2467,30.2798,68827.3984
2009-09-25 15:25:00,64.09,64.2,63.96,64.07,45278.36630504148,30.2845,30.3365,30.2231,30.2751,45278.3663
2009-09-25 15:30:00,64.07,64.11,63.89,63.9,64438.71516698573,30.2751,30.294,30.19,30.1947,64438.7152
2009-09-25 15:35:00,63.92,63.92,63.66,63.67,76320.27228249307,30.2042,30.2042,30.0813,30.086,76320.2723
2009-09-25 15:40:00,63.69,63.74,63.55,63.64,142792.76749627737,30.0955,30.1191,30.0293,30.0719,142792.7675
2009-09-25 15:45:00,63.66,63.72,63.43,63.64,180899.38310997657,30.0813,30.1097,29.9726,30.0719,180899.3831
2009-09-25 15:50:00,63.64,63.84,63.55,63.56,128770.3892788768,30.0719,30.1664,30.0293,30.0341,128770.3893
2009-09-25 15:55:00,63.56,63.71,63.48,63.67,288154.5203148266,30.0341,30.1049,29.9963,30.086,288154.5203
2009-09-28 09:30:00,64.33,64.41,63.73,64.06,61548.6066794299,30.3979,30.4357,30.1144,30.2703,61548.6067
2009-09-28 09:35:00,64.14,64.25,63.91,64.16,33289.76813443947,30.3081,30.3601,30.1994,30.3176,33289.7681
2009-09-28 09:40:00,64.14,64.4,63.93,64.38,32433.43969368219,30.3081,30.431,30.2089,30.4215,32433.4397
2009-09-28 09:45:00,64.38,64.98,64.37,64.91,70433.01425228674,30.4215,30.7051,30.4168,30.672,70433.0143
2009-09-28 09:50:00,64.92,65.45,64.92,65.19,103187.5771112529,30.6767,30.9271,30.6767,30.8043,103187.5771
2009-09-28 09:55:00,65.2,65.36,65.04,65.28,55768.38970431822,30.809,30.8846,30.7334,30.8468,55768.3897
2009-09-28 10:00:00,65.29,65.43,65.14,65.14,76641.39544777706,30.8515,30.9177,30.7807,30.7807,76641.3954
2009-09-28 10:05:00,65.16,65.26,64.93,65.08,71610.46585832801,30.7901,30.8374,30.6814,30.7523,71610.4659
2009-09-28 10:10:00,65.08,65.08,64.83,64.84,35858.75345671133,30.7523,30.7523,30.6342,30.6389,35858.7535
2009-09-28 10:15:00,64.85,64.95,64.62,64.69,39498.149329929794,30.6436,30.6909,30.5349,30.568,39498.1493
2009-09-28 10:20:00,64.69,64.86,64.6,64.79,48168.47479259731,30.568,30.6484,30.5255,30.6153,48168.4748
2009-09-28 10:25:00,64.8,64.96,64.77,64.83,26760.26377366517,30.62,30.6956,30.6058,30.6342,26760.2638
2009-09-28 10:30:00,64.84,65.15,64.83,64.89,72038.63007870664,30.6389,30.7854,30.6342,30.6625,72038.6301
2009-09-28 10:35:00,64.89,65.09,64.83,64.9,33717.93235481812,30.6625,30.757,30.6342,30.6673,33717.9324
2009-09-28 10:40:00,64.93,65.13,64.91,65.1,27830.67432461178,30.6814,30.7759,30.672,30.7618,27830.6743
2009-09-28 10:45:00,65.1,65.23,64.99,64.99,20551.882578174853,30.7618,30.8232,30.7098,30.7098,20551.8826
2009-09-28 10:50:00,65.01,65.22,64.93,65.1,21622.29312912146,30.7192,30.8185,30.6814,30.7618,21622.2931
2009-09-28 10:55:00,65.07,65.24,65.07,65.23,12416.76239098064,30.7476,30.8279,30.7476,30.8232,12416.7624
2009-09-28 11:00:00,65.21,65.33,65.2,65.22,22264.539459689426,30.8137,30.8704,30.809,30.8185,22264.5395
2009-09-28 11:05:00,65.21,65.62,65.18,65.53,39712.23144011912,30.8137,31.0075,30.7996,30.9649,39712.2314
2009-09-28 11:10:00,65.53,65.59,65.53,65.54,35430.58923633269,30.9649,30.9933,30.9649,30.9697,35430.5892
2009-09-28 11:15:00,65.54,65.59,65.54,65.54,26225.05849819187,30.9697,30.9933,30.9697,30.9697,26225.0585
2009-09-28 11:20:00,65.54,65.7,65.53,65.55,59514.82663263135,30.9697,31.0453,30.9649,30.9744,59514.8266
2009-09-28 11:25:00,65.55,65.68,65.54,65.62,30292.61859178897,30.9744,31.0358,30.9697,31.0075,30292.6186
2009-09-28 11:30:00,65.63,65.76,65.55,65.62,34360.17868538608,31.0122,31.0736,30.9744,31.0075,34360.1787
2009-09-28 11:35:00,65.64,65.64,65.44,65.49,18839.225696660284,31.0169,31.0169,30.9224,30.946,18839.2257
2009-09-28 11:40:00,65.49,65.56,65.42,65.42,22157.498404594764,30.946,30.9791,30.913,30.913,22157.4984
2009-09-28 11:45:00,65.4,65.49,65.4,65.42,26760.26377366517,30.9035,30.946,30.9035,30.913,26760.2638
2009-09-28 11:50:00,65.43,65.56,65.42,65.53,19267.389917038923,30.9177,30.9791,30.913,30.9649,19267.3899
2009-09-28 11:55:00,65.53,65.53,65.19,65.25,19374.430972133585,30.9649,30.9649,30.8043,30.8326,19374.431
2009-09-28 12:00:00,65.22,65.39,65.2,65.34,28044.7564348011,30.8185,30.8988,30.809,30.8752,28044.7564
2009-09-28 12:05:00,65.35,65.66,65.34,65.47,25796.894277813222,30.8799,31.0264,30.8752,30.9366,25796.8943
2009-09-28 12:10:00,65.46,65.53,65.42,65.49,13594.213997021909,30.9319,30.9649,30.913,30.946,13594.214
2009-09-28 12:15:00,65.5,65.63,65.5,65.61,11560.433950223354,30.9508,31.0122,30.9508,31.0028,11560.434
2009-09-28 12:20:00,65.61,65.62,65.49,65.49,14022.37821740055,31.0028,31.0075,30.946,30.946,14022.3782
2009-09-28 12:25:00,65.54,65.59,65.52,65.52,10275.941289087426,30.9697,30.9933,30.9602,30.9602,10275.9413
2009-09-28 12:30:00,65.52,65.59,65.52,65.56,7813.997021910231,30.9602,30.9933,30.9602,30.9791,7813.997
2009-09-28 12:35:00,65.57,65.62,65.55,65.56,5030.929589449052,30.9838,31.0075,30.9744,30.9791,5030.9296
2009-09-28 12:40:00,65.59,65.77,65.59,65.77,31791.193363114227,30.9933,31.0784,30.9933,31.0784,31791.1934
2009-09-28 12:45:00,65.75,65.77,65.71,65.71,11453.392895128694,31.0689,31.0784,31.05,31.05,11453.3929
2009-09-28 12:50:00,65.71,65.92,65.71,65.81,29757.41331631568,31.05,31.1492,31.05,31.0973,29757.4133
2009-09-28 12:55:00,65.81,65.81,65.49,65.54,31577.111252924904,31.0973,31.0973,30.946,30.9697,31577.1113
2009-09-28 13:00:00,65.56,65.75,65.56,65.71,19695.554137417566,30.9791,31.0689,30.9791,31.05,19695.5541
2009-09-28 13:05:00,65.73,65.89,65.7,65.83,15735.03509891512,31.0595,31.1351,31.0453,31.1067,15735.0351
2009-09-28 13:10:00,65.83,65.93,65.82,65.9,28579.961710274405,31.1067,31.154,31.102,31.1398,28579.9617
2009-09-28 13:15:00,65.9,66.0,65.86,65.87,18196.97936609232,31.1398,31.187,31.1209,31.1256,18196.9794
2009-09-28 13:20:00,65.87,65.97,65.83,65.94,26546.18166347585,31.1256,31.1729,31.1067,31.1587,26546.1817
2009-09-28 13:25:00,65.96,66.03,65.93,66.01,16270.240374388426,31.1681,31.2012,31.154,31.1918,16270.2404
2009-09-28 13:30:00,66.01,66.09,66.01,66.04,11667.475005318016,31.1918,31.2296,31.1918,31.2059,11667.475
2009-09-28 13:35:00,66.03,66.05,65.89,66.05,44314.99680918953,31.2012,31.2107,31.1351,31.2107,44314.9968
2009-09-28 13:40:00,66.06,66.35,66.06,66.35,43137.54520314826,31.2154,31.3524,31.2154,31.3524,43137.5452
2009-09-28 13:45:00,66.31,66.35,66.18,66.18,24619.44267177196,31.3335,31.3524,31.2721,31.2721,24619.4427
2009-09-28 13:50:00,66.17,66.19,66.06,66.08,13166.049776643264,31.2674,31.2768,31.2154,31.2248,13166.0498
2009-09-28 13:55:00,66.05,66.1,65.96,66.06,37250.28717294192,31.2107,31.2343,31.1681,31.2154,37250.2872
2009-09-28 14:00:00,66.08,66.22,65.97,66.22,65080.9614975537,31.2248,31.291,31.1729,31.291,65080.9615
2009-09-28 14:05:00,66.07,66.15,66.05,66.05,26332.09955328653,31.2201,31.2579,31.2107,31.2107,26332.0996
2009-09-28 14:10:00,66.03,66.18,65.97,66.13,36072.835566900656,31.2012,31.2721,31.1729,31.2485,36072.8356
2009-09-28 14:15:00,66.14,66.33,66.07,66.28,24726.48372686662,31.2532,31.343,31.2201,31.3193,24726.4837
2009-09-28 14:20:00,66.26,66.26,66.13,66.17,23120.86790044671,31.3099,31.3099,31.2485,31.2674,23120.8679
2009-09-28 14:25:00,66.17,66.29,66.11,66.19,22371.580514784084,31.2674,31.3241,31.239,31.2768,22371.5805
2009-09-28 14:30:00,66.21,66.22,66.03,66.11,27188.427994043817,31.2863,31.291,31.2012,31.239,27188.428
2009-09-28 14:35:00,66.11,66.12,65.98,66.11,34253.13763029142,31.239,31.2437,31.1776,31.239,34253.1376
2009-09-28 14:40:00,66.11,66.17,66.05,66.11,19267.389917038923,31.239,31.2674,31.2107,31.239,19267.3899
2009-09-28 14:45:00,66.11,66.16,66.02,66.14,17126.56881514571,31.239,31.2626,31.1965,31.2532,17126.5688
2009-09-28 14:50:00,66.11,66.24,66.08,66.17,22692.703680068065,31.239,31.3004,31.2248,31.2674,22692.7037
2009-09-28 14:55:00,66.17,66.25,66.13,66.2,37036.2050627526,31.2674,31.3052,31.2485,31.2815,37036.2051
2009-09-28 15:00:00,66.22,66.29,66.15,66.22,99012.97596256116,31.291,31.3241,31.2579,31.291,99012.976
2009-09-28 15:05:00,66.22,66.28,66.18,66.28,27081.38693894916,31.291,31.3193,31.2721,31.3193,27081.3869
2009-09-28 15:10:00,66.26,66.29,66.14,66.14,37678.45139332057,31.3099,31.3241,31.2532,31.2532,37678.4514
2009-09-28 15:15:00,66.15,66.33,66.11,66.25,72145.67113380131,31.2579,31.343,31.239,31.3052,72145.6711
2009-09-28 15:20:00,66.24,66.58,66.21,66.45,104900.23399276748,31.3004,31.4611,31.2863,31.3997,104900.234
2009-09-28 15:25:00,66.45,66.56,66.4,66.41,80923.03765156349,31.3997,31.4517,31.3761,31.3808,80923.0377
2009-09-28 15:30:00,66.42,66.6,66.3,66.59,85953.96724101253,31.3855,31.4706,31.3288,31.4658,85953.9672
2009-09-28 15:35:00,66.59,66.59,66.4,66.41,100190.4275686024,31.4658,31.4658,31.3761,31.3808,100190.4276
2009-09-28 15:40:00,66.4,66.43,66.26,66.32,141187.15166985744,31.3761,31.3902,31.3099,31.3382,141187.1517
2009-09-28 15:45:00,66.34,66.43,66.27,66.27,156386.98149329927,31.3477,31.3902,31.3146,31.3146,156386.9815
2009-09-28 15:50:00,66.27,66.59,66.19,66.54,186037.35375452027,31.3146,31.4658,31.2768,31.4422,186037.3538
2009-09-28 15:55:00,66.55,67.08,66.52,66.85,519898.40459476697,31.4469,31.6974,31.4328,31.5887,519898.4046
2009-09-29 09:30:00,66.96,67.43,66.69,66.86,91841.22527121888,31.6407,31.8628,31.5131,31.5934,91841.2253
2009-09-29 09:35:00,66.85,67.0,66.6,66.85,70218.93214209742,31.5887,31.6596,31.4706,31.5887,70218.9321
2009-09-29 09:40:00,66.91,67.44,66.88,67.37,60264.11401829397,31.617,31.8675,31.6029,31.8344,60264.114
2009-09-29 09:45:00,67.34,67.59,67.17,67.2,75999.14911720909,31.8202,31.9384,31.7399,31.7541,75999.1491
2009-09-29 09:50:00,67.2,67.54,66.96,66.96,78675.17549457561,31.7541,31.9147,31.6407,31.6407,78675.1755
2009-09-29 09:55:00,66.98,67.48,66.96,67.11,106077.68559880876,31.6501,31.8864,31.6407,31.7115,106077.6856
2009-09-29 10:00:00,67.1,67.1,66.21,66.5,131446.41565624333,31.7068,31.7068,31.2863,31.4233,131446.4157
2009-09-29 10:05:00,66.47,66.62,66.32,66.62,84134.26930440331,31.4091,31.48,31.3382,31.48,84134.2693
2009-09-29 10:10:00,66.6,66.8,66.4,66.68,60906.360348861934,31.4706,31.5651,31.3761,31.5084,60906.3603
2009-09-29 10:15:00,66.68,66.68,66.3,66.33,75356.90278664113,31.5084,31.5084,31.3288,31.343,75356.9028
2009-09-29 10:20:00,66.32,66.46,66.17,66.17,63047.181450755146,31.3382,31.4044,31.2674,31.2674,63047.1815
2009-09-29 10:25:00,66.17,66.37,66.14,66.31,38106.61561369921,31.2674,31.3619,31.2532,31.3335,38106.6156
2009-09-29 10:30:00,66.32,66.47,66.14,66.2,43672.750478621565,31.3382,31.4091,31.2532,31.2815,43672.7505
2009-09-29 10:35:00,66.22,66.41,66.04,66.27,47633.26951712401,31.291,31.3808,31.2059,31.3146,47633.2695
2009-09-29 10:40:00,66.3,66.41,66.0,66.01,37143.24611784726,31.3288,31.3808,31.187,31.1918,37143.2461
2009-09-29 10:45:00,66.02,66.2,65.94,65.99,40568.5598808764,31.1965,31.2815,31.1587,31.1823,40568.5599
2009-09-29 10:50:00,65.99,66.05,65.63,65.76,43244.58625824292,31.1823,31.2107,31.0122,31.0736,43244.5863
2009-09-29 10:55:00,65.74,65.83,65.17,65.31,91198.97894065092,31.0642,31.1067,30.7948,30.861,91198.9789
2009-09-29 11:00:00,65.3,65.39,64.96,65.32,82849.77664326738,30.8563,30.8988,30.6956,30.8657,82849.7766
2009-09-29 11:05:00,65.32,65.39,65.23,65.38,44743.16102956817,30.8657,30.8988,30.8232,30.8941,44743.161
2009-09-29 11:10:00,65.35,65.54,65.12,65.13,44314.99680918953,30.8799,30.9697,30.7712,30.7759,44314.9968
2009-09-29 11:15:00,65.13,65.49,65.12,65.43,22585.662624973407,30.7759,30.946,30.7712,30.9177,22585.6626
2009-09-29 11:20:00,65.43,65.6,65.3,65.6,24833.52478196128,30.9177,30.998,30.8563,30.998,24833.5248
2009-09-29 11:25:00,65.62,65.88,65.62,65.75,29436.29015103169,31.0075,31.1303,31.0075,31.0689,29436.2902
2009-09-29 11:30:00,65.76,65.78,65.55,65.68,18732.184641565625,31.0736,31.0831,30.9744,31.0358,18732.1846
2009-09-29 11:35:00,65.66,65.69,65.32,65.32,41424.88832163369,31.0264,31.0406,30.8657,30.8657,41424.8883
2009-09-29 11:40:00,65.35,65.5,65.26,65.26,43993.87364390554,30.8799,30.9508,30.8374,30.8374,43993.8736
2009-09-29 11:45:00,65.26,65.3,64.97,65.25,41424.88832163369,30.8374,30.8563,30.7003,30.8326,41424.8883
2009-09-29 11:50:00,65.25,65.37,65.04,65.32,27723.63326951712,30.8326,30.8893,30.7334,30.8657,27723.6333
2009-09-29 11:55:00,65.32,65.52,65.27,65.27,93767.96426292276,30.8657,30.9602,30.8421,30.8421,93767.9643
2009-09-29 12:00:00,65.29,65.44,65.2,65.32,31898.234418208885,30.8515,30.9224,30.809,30.8657,31898.2344
2009-09-29 12:05:00,65.32,65.4,65.22,65.4,21408.21101893214,30.8657,30.9035,30.8185,30.9035,21408.211
2009-09-29 12:10:00,65.4,65.4,65.13,65.36,51914.91172091044,30.9035,30.9035,30.7759,30.8846,51914.9117
2009-09-29 12:15:00,65.37,65.37,65.22,65.22,34253.13763029142,30.8893,30.8893,30.8185,30.8185,34253.1376
2009-09-29 12:20:00,65.23,65.26,64.9,64.91,39069.98510955116,30.8232,30.8374,30.6673,30.672,39069.9851
2009-09-29 12:25:00,64.91,65.01,64.8,64.85,43244.58625824292,30.672,30.7192,30.62,30.6436,43244.5863
2009-09-29 12:30:00,64.84,65.12,64.82,65.1,28258.838544990424,30.6389,30.7712,30.6295,30.7618,28258.8385
2009-09-29 12:35:00,65.1,65.12,64.98,65.11,29650.37226122101,30.7618,30.7712,30.7051,30.7665,29650.3723
2009-09-29 12:40:00,65.11,65.25,65.09,65.15,28472.920655179743,30.7665,30.8326,30.757,30.7854,28472.9207
2009-09-29 12:45:00,65.15,65.23,65.12,65.12,32433.43969368219,30.7854,30.8232,30.7712,30.7712,32433.4397
2009-09-29 12:50:00,65.11,65.26,65.01,65.22,37036.2050627526,30.7665,30.8374,30.7192,30.8185,37036.2051
2009-09-29 12:55:00,65.23,65.23,65.07,65.19,24298.319506487976,30.8232,30.8232,30.7476,30.8043,24298.3195
2009-09-29 13:00:00,65.18,65.4,65.17,65.37,86275.09040629651,30.7996,30.9035,30.7948,30.8893,86275.0904
2009-09-29 13:05:00,65.42,65.69,65.42,65.62,44850.20208466283,30.913,31.0406,30.913,31.0075,44850.2021
2009-09-29 13:10:00,65.63,65.92,65.62,65.82,44100.914699000205,31.0122,31.1492,31.0075,31.102,44100.9147
2009-09-29 13:15:00,65.85,65.85,65.58,65.62,40461.51882578174,31.1162,31.1162,30.9886,31.0075,40461.5188
2009-09-29 13:20:00,65.6,65.7,65.59,65.69,23870.155286109333,30.998,31.0453,30.9933,31.0406,23870.1553
2009-09-29 13:25:00,65.69,65.7,65.57,65.64,28579.961710274405,31.0406,31.0453,30.9838,31.0169,28579.9617
2009-09-29 13:30:00,65.66,65.67,65.58,65.6,32540.48074877685,31.0264,31.0311,30.9886,30.998,32540.4807
2009-09-29 13:35:00,65.58,65.75,65.47,65.62,45064.28419485215,30.9886,31.0689,30.9366,31.0075,45064.2842
2009-09-29 13:40:00,65.6,65.65,65.51,65.64,33932.01446500744,30.998,31.0217,30.9555,31.0169,33932.0145
2009-09-29 13:45:00,65.61,65.65,65.46,65.46,20551.882578174853,31.0028,31.0217,30.9319,30.9319,20551.8826
2009-09-29 13:50:00,65.47,65.63,65.44,65.53,25154.647947245263,30.9366,31.0122,30.9224,30.9649,25154.6479
2009-09-29 13:55:00,65.54,65.83,65.51,65.83,33396.809189534135,30.9697,31.1067,30.9555,31.1067,33396.8092
2009-09-29 14:00:00,65.83,65.83,65.64,65.64,28901.084875558387,31.1067,31.1067,31.0169,31.0169,28901.0849
2009-09-29 14:05:00,65.66,65.69,65.58,65.58,26439.1406083812,31.0264,31.0406,30.9886,30.9886,26439.1406
2009-09-29 14:10:00,65.57,65.58,65.53,65.57,52985.32227185704,30.9838,30.9886,30.9649,30.9838,52985.3223
2009-09-29 14:15:00,65.58,65.59,65.45,65.53,40140.39566049776,30.9886,30.9933,30.9271,30.9649,40140.3957
2009-09-29 14:20:00,65.53,65.58,65.4,65.46,57802.16975111677,30.9649,30.9886,30.9035,30.9319,57802.1698
2009-09-29 14:25:00,65.45,65.55,65.42,65.49,33932.01446500744,30.9271,30.9744,30.913,30.946,33932.0145
2009-09-29 14:30:00,65.49,65.49,65.28,65.28,48596.63901297595,30.946,30.946,30.8468,30.8468,48596.639
2009-09-29 14:35:00,65.29,65.4,65.27,65.38,19481.472027228247,30.8515,30.9035,30.8421,30.8941,19481.472
2009-09-29 14:40:00,65.38,65.43,65.32,65.33,94731.33375877472,30.8941,30.9177,30.8657,30.8704,94731.3338
2009-09-29 14:45:00,65.32,65.4,65.25,65.39,128235.18400340353,30.8657,30.9035,30.8326,30.8988,128235.184
2009-09-29 14:50:00,65.39,65.4,65.3,65.35,32968.644969155495,30.8988,30.9035,30.8563,30.8799,32968.645
2009-09-29 14:55:00,65.4,65.51,65.21,65.24,81244.16081684746,30.9035,30.9555,30.8137,30.8279,81244.1608
2009-09-29 15:00:00,65.23,65.26,65.11,65.16,29757.41331631568,30.8232,30.8374,30.7665,30.7901,29757.4133
2009-09-29 15:05:00,65.19,65.3,65.17,65.26,38213.65666879387,30.8043,30.8563,30.7948,30.8374,38213.6567
2009-09-29 15:10:00,65.27,65.34,65.1,65.14,50202.25483939586,30.8421,30.8752,30.7618,30.7807,50202.2548
2009-09-29 15:15:00,65.15,65.16,65.0,65.02,54805.020208466274,30.7854,30.7901,30.7145,30.724,54805.0202
2009-09-29 15:20:00,65.02,65.19,64.98,65.08,42281.21676239098,30.724,30.8043,30.7051,30.7523,42281.2168
2009-09-29 15:25:00,65.05,65.12,64.82,64.91,71824.54796851732,30.7381,30.7712,30.6295,30.672,71824.548
2009-09-29 15:30:00,64.88,64.98,64.72,64.91,66365.45415868962,30.6578,30.7051,30.5822,30.672,66365.4542
2009-09-29 15:35:00,64.9,64.94,64.82,64.91,82421.61242288873,30.6673,30.6862,30.6295,30.672,82421.6124
2009-09-29 15:40:00,64.93,65.21,64.87,65.17,179721.9315039353,30.6814,30.8137,30.6531,30.7948,179721.9315
2009-09-29 15:45:00,65.17,65.19,64.96,64.96,156279.94043820462,30.7948,30.8043,30.6956,30.6956,156279.9404
2009-09-29 15:50:00,64.96,65.05,64.76,64.89,246622.59093809823,30.6956,30.7381,30.6011,30.6625,246622.5909
2009-09-29 15:55:00,64.86,64.91,64.72,64.78,253687.30057434583,30.6484,30.672,30.5822,30.6106,253687.3006
2009-09-30 09:30:00,65.26,65.33,64.92,65.25,68185.15209529886,30.8374,30.8704,30.6767,30.8326,68185.1521
2009-09-30 09:35:00,65.22,65.48,65.12,65.45,68399.23420548819,30.8185,30.9413,30.7712,30.9271,68399.2342
2009-09-30 09:40:00,65.43,65.53,64.83,64.91,66151.37204850031,30.9177,30.9649,30.6342,30.672,66151.372
2009-09-30 09:45:00,64.92,64.98,63.76,63.8,142150.5211657094,30.6767,30.7051,30.1286,30.1475,142150.5212
2009-09-30 09:50:00,63.84,64.07,63.63,63.92,93339.80004254411,30.1664,30.2751,30.0671,30.2042,93339.8
2009-09-30 09:55:00,63.89,63.92,63.3,63.71,85739.88513082321,30.19,30.2042,29.9112,30.1049,85739.8851
2009-09-30 10:00:00,63.68,64.09,63.5,63.77,75035.77962135714,30.0908,30.2845,30.0057,30.1333,75035.7796
2009-09-30 10:05:00,63.72,63.92,63.54,63.78,50202.25483939586,30.1097,30.2042,30.0246,30.138,50202.2548
2009-09-30 10:10:00,63.82,63.99,63.7,63.95,47526.22846202935,30.1569,30.2373,30.1002,30.2183,47526.2285
2009-09-30 10:15:00,63.91,63.99,63.75,63.96,34360.17868538608,30.1994,30.2373,30.1238,30.2231,34360.1787
2009-09-30 10:20:00,63.96,64.14,63.7,63.81,32647.52180387151,30.2231,30.3081,30.1002,30.1522,32647.5218
2009-09-30 10:25:00,63.8,64.1,63.7,64.02,59086.6624122527,30.1475,30.2892,30.1002,30.2514,59086.6624
2009-09-30 10:30:00,64.02,64.2,63.75,64.05,63582.386726228455,30.2514,30.3365,30.1238,30.2656,63582.3867
2009-09-30 10:35:00,64.04,64.19,63.91,64.1,29329.24909593703,30.2609,30.3318,30.1994,30.2892,29329.2491
2009-09-30 10:40:00,64.12,64.16,63.89,63.91,48061.43373750265,30.2987,30.3176,30.19,30.1994,48061.4337
2009-09-30 10:45:00,63.88,64.08,63.82,63.93,38641.82088917251,30.1853,30.2798,30.1569,30.2089,38641.8209
2009-09-30 10:50:00,63.94,64.2,63.93,64.13,39498.149329929794,30.2136,30.3365,30.2089,30.3034,39498.1493
2009-09-30 10:55:00,64.13,64.16,63.93,64.12,24833.52478196128,30.3034,30.3176,30.2089,30.2987,24833.5248
2009-09-30 11:00:00,64.11,64.36,64.08,64.27,30399.65964688364,30.294,30.4121,30.2798,30.3696,30399.6596
2009-09-30 11:05:00,64.27,64.39,64.24,64.24,36500.999787279296,30.3696,30.4263,30.3554,30.3554,36500.9998
2009-09-30 11:10:00,64.22,64.39,64.22,64.35,24405.36056158264,30.3459,30.4263,30.3459,30.4074,24405.3606
2009-09-30 11:15:00,64.34,64.65,64.34,64.54,38748.86194426717,30.4026,30.5491,30.4026,30.4971,38748.8619
2009-09-30 11:20:00,64.51,64.59,64.41,64.51,23656.073175920013,30.483,30.5208,30.4357,30.483,23656.0732
2009-09-30 11:25:00,64.5,64.68,64.49,64.55,26974.34588385449,30.4782,30.5633,30.4735,30.5019,26974.3459
2009-09-30 11:30:00,64.55,64.8,64.52,64.63,42281.21676239098,30.5019,30.62,30.4877,30.5397,42281.2168
2009-09-30 11:35:00,64.63,64.65,64.46,64.46,16163.199319293764,30.5397,30.5491,30.4593,30.4593,16163.1993
2009-09-30 11:40:00,64.51,64.67,64.45,64.66,16484.322484577748,30.483,30.5586,30.4546,30.5538,16484.3225
2009-09-30 11:45:00,64.66,64.74,64.55,64.62,20765.964688364176,30.5538,30.5916,30.5019,30.5349,20765.9647
2009-09-30 11:50:00,64.62,64.74,64.62,64.72,22050.457349500102,30.5349,30.5916,30.5349,30.5822,22050.4573
2009-09-30 11:55:00,64.72,65.0,64.71,64.77,32540.48074877685,30.5822,30.7145,30.5775,30.6058,32540.4807
2009-09-30 12:00:00,64.79,64.93,64.69,64.86,31898.234418208885,30.6153,30.6814,30.568,30.6484,31898.2344
2009-09-30 12:05:00,64.83,64.9,64.72,64.78,25903.935332907888,30.6342,30.6673,30.5822,30.6106,25903.9353
2009-09-30 12:10:00,64.78,64.9,64.76,64.81,20444.84152308019,30.6106,30.6673,30.6011,30.6247,20444.8415
2009-09-30 12:15:00,64.82,65.16,64.81,64.92,44636.11997447351,30.6295,30.7901,30.6247,30.6767,44636.12
2009-09-30 12:20:00,64.92,65.09,64.9,65.06,21622.29312912146,30.6767,30.757,30.6673,30.7429,21622.2931
2009-09-30 12:25:00,65.05,65.26,64.96,65.08,43244.58625824292,30.7381,30.8374,30.6956,30.7523,43244.5863
2009-09-30 12:30:00,65.11,65.36,65.11,65.12,35430.58923633269,30.7665,30.8846,30.7665,30.7712,35430.5892
2009-09-30 12:35:00,65.14,65.29,65.14,65.16,25368.730057434583,30.7807,30.8515,30.7807,30.7901,25368.7301
2009-09-30 12:40:00,65.16,65.29,65.14,65.22,44957.24313975749,30.7901,30.8515,30.7807,30.8185,44957.2431
2009-09-30 12:45:00,65.27,65.49,65.26,65.36,37250.28717294192,30.8421,30.946,30.8374,30.8846,37250.2872
2009-09-30 12:50:00,65.33,65.66,65.33,65.48,45813.57158051478,30.8704,31.0264,30.8704,30.9413,45813.5716
2009-09-30 12:55:00,65.48,65.66,65.47,65.49,32861.60391406083,30.9413,31.0264,30.9366,30.946,32861.6039
2009-09-30 13:00:00,65.54,65.91,65.54,65.78,73751.28696022122,30.9697,31.1445,30.9697,31.0831,73751.287
2009-09-30 13:05:00,65.79,65.97,65.53,65.6,54912.061263560936,31.0878,31.1729,30.9649,30.998,54912.0613
2009-09-30 13:10:00,65.59,65.69,65.43,65.53,49024.8032333546,30.9933,31.0406,30.9177,30.9649,49024.8032
2009-09-30 13:15:00,65.53,65.59,65.31,65.43,23656.073175920013,30.9649,30.9933,30.861,30.9177,23656.0732
2009-09-30 13:20:00,65.44,65.66,65.4,65.45,70433.01425228674,30.9224,31.0264,30.9035,30.9271,70433.0143
2009-09-30 13:25:00,65.48,65.51,65.35,65.38,33717.93235481812,30.9413,30.9555,30.8799,30.8941,33717.9324
2009-09-30 13:30:00,65.35,65.37,65.16,65.24,35216.50712614337,30.8799,30.8893,30.7901,30.8279,35216.5071
2009-09-30 13:35:00,65.26,65.43,65.26,65.26,51379.706445437136,30.8374,30.9177,30.8374,30.8374,51379.7064
2009-09-30 13:40:00,65.26,65.47,65.24,65.39,39069.98510955116,30.8374,30.9366,30.8279,30.8988,39069.9851
2009-09-30 13:45:00,65.4,65.63,65.36,65.6,48703.680068070615,30.9035,31.0122,30.8846,30.998,48703.6801
2009-09-30 13:50:00,65.62,65.84,65.61,65.83,41853.05254201233,31.0075,31.1114,31.0028,31.1067,41853.0525
2009-09-30 13:55:00,65.81,65.82,65.57,65.64,24084.237396298657,31.0973,31.102,30.9838,31.0169,24084.2374
2009-09-30 14:00:00,65.66,65.7,65.39,65.66,36822.12295256328,31.0264,31.0453,30.8988,31.0264,36822.123
2009-09-30 14:05:00,65.65,65.74,65.53,65.6,22371.580514784084,31.0217,31.0642,30.9649,30.998,22371.5805
2009-09-30 14:10:00,65.59,65.74,65.54,65.72,29543.33120612635,30.9933,31.0642,30.9697,31.0547,29543.3312
2009-09-30 14:15:00,65.73,65.83,65.65,65.79,24191.27845139332,31.0595,31.1067,31.0217,31.0878,24191.2785
2009-09-30 14:20:00,65.79,65.83,65.53,65.58,19695.554137417566,31.0878,31.1067,30.9649,30.9886,19695.5541
2009-09-30 14:25:00,65.59,65.73,65.57,65.59,23870.155286109333,30.9933,31.0595,30.9838,30.9933,23870.1553
2009-09-30 14:30:00,65.58,65.62,65.36,65.59,43993.87364390554,30.9886,31.0075,30.8846,30.9933,43993.8736
2009-09-30 14:35:00,65.58,65.66,65.53,65.54,14236.460327589872,30.9886,31.0264,30.9649,30.9697,14236.4603
2009-09-30 14:40:00,65.53,65.86,65.51,65.72,39498.149329929794,30.9649,31.1209,30.9555,31.0547,39498.1493
2009-09-30 14:45:00,65.72,65.77,65.45,65.5,26439.1406083812,31.0547,31.0784,30.9271,30.9508,26439.1406
2009-09-30 14:50:00,65.51,65.56,65.12,65.2,69897.80897681344,30.9555,30.9791,30.7712,30.809,69897.809
2009-09-30 14:55:00,65.2,65.26,64.89,64.9,108111.4656456073,30.809,30.8374,30.6625,30.6673,108111.4656
2009-09-30 15:00:00,64.9,64.91,64.59,64.71,130911.21038077003,30.6673,30.672,30.5208,30.5775,130911.2104
2009-09-30 15:05:00,64.7,64.81,64.51,64.66,100190.4275686024,30.5727,30.6247,30.483,30.5538,100190.4276
2009-09-30 15:10:00,64.69,64.78,64.37,64.53,57695.12869602211,30.568,30.6106,30.4168,30.4924,57695.1287
2009-09-30 15:15:00,64.48,64.53,64.35,64.53,40140.39566049776,30.4688,30.4924,30.4074,30.4924,40140.3957
2009-09-30 15:20:00,64.54,64.72,64.36,64.42,55233.18442884492,30.4971,30.5822,30.4121,30.4404,55233.1844
2009-09-30 15:25:00,64.41,64.73,64.35,64.48,66472.49521378429,30.4357,30.5869,30.4074,30.4688,66472.4952
2009-09-30 15:30:00,64.48,64.73,64.37,64.69,66579.53626887895,30.4688,30.5869,30.4168,30.568,66579.5363
2009-09-30 15:35:00,64.69,64.7,64.43,64.62,64224.63305679642,30.568,30.5727,30.4452,30.5349,64224.6331
2009-09-30 15:40:00,64.64,64.82,64.47,64.63,129091.5124441608,30.5444,30.6295,30.4641,30.5397,129091.5124
2009-09-30 15:45:00,64.63,65.0,64.39,64.97,126843.65028717292,30.5397,30.7145,30.4263,30.7003,126843.6503
2009-09-30 15:50:00,64.97,65.14,64.85,65.01,184859.902148479,30.7003,30.7807,30.6436,30.7192,184859.9021
2009-09-30 15:55:00,65.03,65.14,64.7,64.83,356018.54924484144,30.7287,30.7807,30.5727,30.6342,356018.5492
2009-10-01 09:30:00,64.06,64.87,64.06,64.54,94517.25164858538,30.2703,30.6531,30.2703,30.4971,94517.2516
2009-10-01 09:35:00,64.55,64.55,64.05,64.2,77176.60072325036,30.5019,30.5019,30.2656,30.3365,77176.6007
2009-10-01 09:40:00,64.19,64.21,63.96,64.04,70325.97319719207,30.3318,30.3412,30.2231,30.2609,70325.9732
2009-10-01 09:45:00,64.04,64.46,63.97,64.43,48061.43373750265,30.2609,30.4593,30.2278,30.4452,48061.4337
2009-10-01 09:50:00,64.41,64.45,64.1,64.34,66472.49521378429,30.4357,30.4546,30.2892,30.4026,66472.4952
2009-10-01 09:55:00,64.34,64.34,64.01,64.15,52021.9527760051,30.4026,30.4026,30.2467,30.3129,52021.9528
2009-10-01 10:00:00,64.19,64.32,63.67,63.87,115711.38055732822,30.3318,30.3932,30.086,30.1805,115711.3806
2009-10-01 10:05:00,63.83,63.95,63.53,63.53,55233.18442884492,30.1616,30.2183,30.0199,30.0199,55233.1844
2009-10-01 10:10:00,63.53,63.69,63.39,63.44,31255.98808764092,30.0199,30.0955,29.9537,29.9774,31255.9881
2009-10-01 10:15:00,63.44,63.44,62.94,63.24,59086.6624122527,29.9774,29.9774,29.7411,29.8829,59086.6624
2009-10-01 10:20:00,63.22,63.41,63.14,63.41,32540.48074877685,29.8734,29.9632,29.8356,29.9632,32540.4807
2009-10-01 10:25:00,63.43,63.49,63.13,63.16,36179.87662199532,29.9726,30.001,29.8309,29.8451,36179.8766
2009-10-01 10:30:00,63.13,63.21,62.99,63.06,37357.32822803658,29.8309,29.8687,29.7647,29.7978,37357.3282
2009-10-01 10:35:00,63.04,63.29,63.04,63.06,56945.84131035949,29.7883,29.9065,29.7883,29.7978,56945.8413
2009-10-01 10:40:00,63.06,63.35,63.06,63.17,52450.11699638374,29.7978,29.9348,29.7978,29.8498,52450.117
2009-10-01 10:45:00,63.2,63.25,62.93,63.11,45064.28419485215,29.864,29.8876,29.7364,29.8214,45064.2842
2009-10-01 10:50:00,63.09,63.4,63.04,63.4,28687.002765369067,29.812,29.9585,29.7883,29.9585,28687.0028
2009-10-01 10:55:00,63.37,63.58,63.37,63.53,74072.4101255052,29.9443,30.0435,29.9443,30.0199,74072.4101
2009-10-01 11:00:00,63.53,63.53,63.17,63.29,73001.99957455859,30.0199,30.0199,29.8498,29.9065,73001.9996
2009-10-01 11:05:00,63.29,63.35,63.02,63.08,46776.941076366726,29.9065,29.9348,29.7789,29.8072,46776.9411
2009-10-01 11:10:00,63.09,63.22,63.02,63.21,41103.765156349706,29.812,29.8734,29.7789,29.8687,41103.7652
2009-10-01 11:15:00,63.2,63.27,63.02,63.12,53627.56860242501,29.864,29.897,29.7789,29.8261,53627.5686
2009-10-01 11:20:00,63.13,63.19,63.07,63.1,30292.61859178897,29.8309,29.8592,29.8025,29.8167,30292.6186
2009-10-01 11:25:00,63.12,63.15,62.9,62.98,55126.14337375026,29.8261,29.8403,29.7222,29.76,55126.1434
2009-10-01 11:30:00,62.99,63.07,62.93,62.99,24298.319506487976,29.7647,29.8025,29.7364,29.7647,24298.3195
2009-10-01 11:35:00,63.0,63.08,62.91,62.97,36608.04084237396,29.7694,29.8072,29.7269,29.7553,36608.0408
2009-10-01 11:40:00,62.95,63.22,62.91,63.05,251974.64369283128,29.7458,29.8734,29.7269,29.7931,251974.6437
2009-10-01 11:45:00,63.03,63.09,62.82,62.87,70968.21952776004,29.7836,29.812,29.6844,29.708,70968.2195
2009-10-01 11:50:00,62.87,63.0,62.86,62.9,45492.44841523079,29.708,29.7694,29.7033,29.7222,45492.4484
2009-10-01 11:55:00,62.9,62.92,62.7,62.85,58123.29291640076,29.7222,29.7316,29.6277,29.6986,58123.2929
2009-10-01 12:00:00,62.85,62.93,62.84,62.85,41424.88832163369,29.6986,29.7364,29.6938,29.6986,41424.8883
2009-10-01 12:05:00,62.85,62.95,62.73,62.94,49774.090619017225,29.6986,29.7458,29.6419,29.7411,49774.0906
2009-10-01 12:10:00,62.93,63.02,62.85,62.85,88629.99361837906,29.7364,29.7789,29.6986,29.6986,88629.9936
2009-10-01 12:15:00,62.85,62.91,62.8,62.88,71075.2605828547,29.6986,29.7269,29.6749,29.7127,71075.2606
2009-10-01 12:20:00,62.87,63.05,62.87,62.91,26653.222718570512,29.708,29.7931,29.708,29.7269,26653.2227
2009-10-01 12:25:00,62.9,62.94,62.8,62.89,57802.16975111677,29.7222,29.7411,29.6749,29.7175,57802.1698
2009-10-01 12:30:00,62.89,62.97,62.82,62.94,26225.05849819187,29.7175,29.7553,29.6844,29.7411,26225.0585
2009-10-01 12:35:00,62.94,62.95,62.75,62.75,20765.964688364176,29.7411,29.7458,29.6513,29.6513,20765.9647
2009-10-01 12:40:00,62.74,62.87,62.73,62.77,24191.27845139332,29.6466,29.708,29.6419,29.6608,24191.2785
2009-10-01 12:45:00,62.77,62.94,62.73,62.89,32540.48074877685,29.6608,29.7411,29.6419,29.7175,32540.4807
2009-10-01 12:50:00,62.9,63.13,62.85,63.12,46455.81791108274,29.7222,29.8309,29.6986,29.8261,46455.8179
2009-10-01 12:55:00,63.09,63.09,62.96,63.04,25582.812167623902,29.812,29.812,29.7505,29.7883,25582.8122
2009-10-01 13:00:00,63.03,63.1,62.87,62.91,34574.26079557541,29.7836,29.8167,29.708,29.7269,34574.2608
2009-10-01 13:05:00,62.89,62.99,62.79,62.84,41638.97043182301,29.7175,29.7647,29.6702,29.6938,41638.9704
2009-10-01 13:10:00,62.82,62.82,62.6,62.69,160882.70580727502,29.6844,29.6844,29.5804,29.623,160882.7058
2009-10-01 13:15:00,62.7,62.82,62.51,62.51,33503.8502446288,29.6277,29.6844,29.5379,29.5379,33503.8502
2009-10-01 13:20:00,62.5,62.78,62.42,62.54,67328.82365454157,29.5332,29.6655,29.4954,29.5521,67328.8237
2009-10-01 13:25:00,62.56,62.63,62.49,62.62,28258.838544990424,29.5615,29.5946,29.5285,29.5899,28258.8385
2009-10-01 13:30:00,62.62,62.7,62.54,62.62,28258.838544990424,29.5899,29.6277,29.5521,29.5899,28258.8385
2009-10-01 13:35:00,62.67,62.85,62.62,62.79,32326.39863858753,29.6135,29.6986,29.5899,29.6702,32326.3986
2009-10-01 13:40:00,62.77,63.28,62.77,63.13,64224.63305679642,29.6608,29.9018,29.6608,29.8309,64224.6331
2009-10-01 13:45:00,63.13,63.23,63.05,63.21,42816.42203786428,29.8309,29.8781,29.7931,29.8687,42816.422
2009-10-01 13:50:00,63.21,63.31,63.1,63.13,32968.644969155495,29.8687,29.9159,29.8167,29.8309,32968.645
2009-10-01 13:55:00,63.13,63.14,62.82,62.96,41746.01148691767,29.8309,29.8356,29.6844,29.7505,41746.0115
2009-10-01 14:00:00,62.96,62.96,62.85,62.95,16805.44564986173,29.7505,29.7505,29.6986,29.7458,16805.4456
2009-10-01 14:05:00,62.93,63.25,62.85,63.21,37464.36928313125,29.7364,29.8876,29.6986,29.8687,37464.3693
2009-10-01 14:10:00,63.2,63.24,63.09,63.16,24405.36056158264,29.864,29.8829,29.812,29.8451,24405.3606
2009-10-01 14:15:00,63.16,63.21,62.99,63.01,52985.32227185704,29.8451,29.8687,29.7647,29.7742,52985.3223
2009-10-01 14:20:00,63.02,63.19,62.99,63.19,31898.234418208885,29.7789,29.8592,29.7647,29.8592,31898.2344
2009-10-01 14:25:00,63.16,63.41,63.13,63.41,68613.3163156775,29.8451,29.9632,29.8309,29.9632,68613.3163
2009-10-01 14:30:00,63.4,63.46,63.12,63.2,78889.25760476493,29.9585,29.9868,29.8261,29.864,78889.2576
2009-10-01 14:35:00,63.21,63.35,63.11,63.13,35858.75345671133,29.8687,29.9348,29.8214,29.8309,35858.7535
2009-10-01 14:40:00,63.06,63.19,62.92,62.96,91627.14316102955,29.7978,29.8592,29.7316,29.7505,91627.1432
2009-10-01 14:45:00,62.96,63.05,62.93,63.02,47419.18740693469,29.7505,29.7931,29.7364,29.7789,47419.1874
2009-10-01 14:50:00,63.02,63.12,62.95,63.01,49560.0085088279,29.7789,29.8261,29.7458,29.7742,49560.0085
2009-10-01 14:55:00,62.99,63.0,62.73,62.73,79852.62710061688,29.7647,29.7694,29.6419,29.6419,79852.6271
2009-10-01 15:00:00,62.72,62.77,62.33,62.4,129626.71771963408,29.6371,29.6608,29.4528,29.4859,129626.7177
2009-10-01 15:05:00,62.39,62.42,62.08,62.27,84027.22824930864,29.4812,29.4954,29.3347,29.4245,84027.2282
2009-10-01 15:10:00,62.27,62.59,62.26,62.4,108539.62986598596,29.4245,29.5757,29.4198,29.4859,108539.6299
2009-10-01 15:15:00,62.4,62.55,62.35,62.48,45920.61263560944,29.4859,29.5568,29.4623,29.5237,45920.6126
2009-10-01 15:20:00,62.48,62.55,62.27,62.4,81458.24292703679,29.5237,29.5568,29.4245,29.4859,81458.2429
2009-10-01 15:25:00,62.37,62.39,62.15,62.22,57052.88236545415,29.4718,29.4812,29.3678,29.4009,57052.8824
2009-10-01 15:30:00,62.2,62.56,62.17,62.48,94196.1284833014,29.3914,29.5615,29.3772,29.5237,94196.1285
2009-10-01 15:35:00,62.47,62.48,62.25,62.35,111643.8204637311,29.519,29.5237,29.415,29.4623,111643.8205
2009-10-01 15:40:00,62.35,62.54,62.17,62.2,215045.4796851733,29.4623,29.5521,29.3772,29.3914,215045.4797
2009-10-01 15:45:00,62.2,62.41,62.18,62.32,137975.92001701763,29.3914,29.4907,29.382,29.4481,137975.92
2009-10-01 15:50:00,62.31,62.4,61.85,61.89,279484.19485215907,29.4434,29.4859,29.226,29.2449,279484.1949
2009-10-01 15:55:00,61.88,61.99,61.66,61.75,545374.1757072962,29.2402,29.2922,29.1363,29.1788,545374.1757
2009-10-02 09:30:00,60.82,60.83,60.28,60.49,148894.10763667303,28.7393,28.7441,28.4842,28.5834,148894.1076
2009-10-02 09:35:00,60.45,61.19,60.42,61.14,70861.17847266539,28.5645,28.9142,28.5503,28.8905,70861.1785
2009-10-02 09:40:00,61.14,61.15,60.62,60.67,75570.98489683044,28.8905,28.8953,28.6448,28.6684,75570.9849
2009-10-02 09:45:00,60.61,61.28,60.59,61.14,101260.83811954902,28.6401,28.9567,28.6306,28.8905,101260.8381
2009-10-02 09:50:00,61.14,61.3,60.95,61.14,94089.08742820677,28.8905,28.9661,28.8008,28.8905,94089.0874
2009-10-02 09:55:00,61.12,61.12,60.84,60.95,45706.53052542012,28.8811,28.8811,28.7488,28.8008,45706.5305
2009-10-02 10:00:00,60.97,61.05,60.76,61.04,100190.4275686024,28.8102,28.848,28.711,28.8433,100190.4276
2009-10-02 10:05:00,61.01,61.25,61.0,61.0,58551.4571367794,28.8291,28.9425,28.8244,28.8244,58551.4571
2009-10-02 10:10:00,61.03,61.54,61.03,61.48,90877.85577536692,28.8386,29.0796,28.8386,29.0512,90877.8558
2009-10-02 10:15:00,61.48,61.84,61.36,61.43,116246.58583280152,29.0512,29.2213,28.9945,29.0276,116246.5858
2009-10-02 10:20:00,61.51,62.17,61.51,62.12,53520.52754733035,29.0654,29.3772,29.0654,29.3536,53520.5275
2009-10-02 10:25:00,62.11,62.47,62.11,62.43,81886.40714741543,29.3489,29.519,29.3489,29.5001,81886.4071
2009-10-02 10:30:00,62.43,63.29,62.43,63.25,124167.6239098064,29.5001,29.9065,29.5001,29.8876,124167.6239
2009-10-02 10:35:00,63.21,63.66,63.06,63.06,120849.35120187192,29.8687,30.0813,29.7978,29.7978,120849.3512
2009-10-02 10:40:00,63.03,63.12,62.7,62.93,73965.36907041054,29.7836,29.8261,29.6277,29.7364,73965.3691
2009-10-02 10:45:00,62.92,62.98,62.64,62.64,72680.87640927461,29.7316,29.76,29.5993,29.5993,72680.8764
2009-10-02 10:50:00,62.68,62.9,62.27,62.37,83492.02297383534,29.6182,29.7222,29.4245,29.4718,83492.023
2009-10-02 10:55:00,62.38,62.5,62.24,62.28,50844.50116996383,29.4765,29.5332,29.4103,29.4292,50844.5012
2009-10-02 11:00:00,62.27,62.54,62.26,62.39,28687.002765369067,29.4245,29.5521,29.4198,29.4812,28687.0028
2009-10-02 11:05:00,62.42,62.45,62.07,62.11,36179.87662199532,29.4954,29.5096,29.33,29.3489,36179.8766
2009-10-02 11:10:00,62.09,62.09,61.92,61.99,46348.77685598808,29.3394,29.3394,29.2591,29.2922,46348.7769
2009-10-02 11:15:00,61.99,62.23,61.83,61.94,58230.33397149542,29.2922,29.4056,29.2166,29.2686,58230.334
2009-10-02 11:20:00,61.94,62.26,61.92,62.21,33503.8502446288,29.2686,29.4198,29.2591,29.3961,33503.8502
2009-10-02 11:25:00,62.25,62.25,61.99,61.99,31363.029142735584,29.415,29.415,29.2922,29.2922,31363.0291
2009-10-02 11:30:00,61.99,62.36,61.89,61.89,38962.94405445649,29.2922,29.467,29.2449,29.2449,38962.9441
2009-10-02 11:35:00,61.87,61.98,61.71,61.89,41424.88832163369,29.2355,29.2875,29.1599,29.2449,41424.8883
2009-10-02 11:40:00,61.89,61.89,61.58,61.82,61976.77089980854,29.2449,29.2449,29.0985,29.2119,61976.7709
2009-10-02 11:45:00,61.81,61.85,61.67,61.85,34681.30185067007,29.2071,29.226,29.141,29.226,34681.3019
2009-10-02 11:50:00,61.85,61.88,61.68,61.85,33075.68602425016,29.226,29.2402,29.1457,29.226,33075.686
2009-10-02 11:55:00,61.82,61.82,61.56,61.78,60692.27823867261,29.2119,29.2119,29.089,29.193,60692.2782
2009-10-02 12:00:00,61.79,62.08,61.79,62.08,39391.10827483513,29.1977,29.3347,29.1977,29.3347,39391.1083
2009-10-02 12:05:00,62.1,62.28,61.95,62.02,43993.87364390554,29.3442,29.4292,29.2733,29.3064,43993.8736
2009-10-02 12:10:00,62.02,62.18,61.99,62.07,34360.17868538608,29.3064,29.382,29.2922,29.33,34360.1787
2009-10-02 12:15:00,62.1,62.56,62.03,62.45,45064.28419485215,29.3442,29.5615,29.3111,29.5096,45064.2842
2009-10-02 12:20:00,62.44,62.58,62.13,62.49,35430.58923633269,29.5048,29.571,29.3583,29.5285,35430.5892
2009-10-02 12:25:00,62.54,62.67,62.48,62.67,35858.75345671133,29.5521,29.6135,29.5237,29.6135,35858.7535
2009-10-02 12:30:00,62.67,62.9,62.58,62.69,40889.68304616038,29.6135,29.7222,29.571,29.623,40889.683
2009-10-02 12:35:00,62.7,62.7,62.56,62.64,17447.691980429692,29.6277,29.6277,29.5615,29.5993,17447.692
2009-10-02 12:40:00,62.62,62.88,62.3,62.33,39819.27249521378,29.5899,29.7127,29.4387,29.4528,39819.2725
2009-10-02 12:45:00,62.35,62.42,62.28,62.41,18946.26675175494,29.4623,29.4954,29.4292,29.4907,18946.2668
2009-10-02 12:50:00,62.42,62.59,62.4,62.46,32326.39863858753,29.4954,29.5757,29.4859,29.5143,32326.3986
2009-10-02 12:55:00,62.44,62.52,62.22,62.47,28044.7564348011,29.5048,29.5426,29.4009,29.519,28044.7564
2009-10-02 13:00:00,62.44,62.7,62.38,62.62,35109.46607104871,29.5048,29.6277,29.4765,29.5899,35109.4661
2009-10-02 13:05:00,62.58,62.74,62.56,62.69,18946.26675175494,29.571,29.6466,29.5615,29.623,18946.2668
2009-10-02 13:10:00,62.7,62.93,62.63,62.82,41960.09359710699,29.6277,29.7364,29.5946,29.6844,41960.0936
2009-10-02 13:15:00,62.83,62.95,62.75,62.82,28579.961710274405,29.6891,29.7458,29.6513,29.6844,28579.9617
2009-10-02 13:20:00,62.81,62.82,62.7,62.77,31041.905977451603,29.6797,29.6844,29.6277,29.6608,31041.906
2009-10-02 13:25:00,62.75,62.89,62.75,62.88,21408.21101893214,29.6513,29.7175,29.6513,29.7127,21408.211
2009-10-02 13:30:00,62.88,62.94,62.69,62.7,35002.425015954046,29.7127,29.7411,29.623,29.6277,35002.425
2009-10-02 13:35:00,62.73,62.74,62.49,62.5,23120.86790044671,29.6419,29.6466,29.5285,29.5332,23120.8679
2009-10-02 13:40:00,62.51,62.61,62.41,62.61,33182.72707934481,29.5379,29.5852,29.4907,29.5852,33182.7271
2009-10-02 13:45:00,62.6,62.76,62.56,62.71,22906.78579025739,29.5804,29.656,29.5615,29.6324,22906.7858
2009-10-02 13:50:00,62.7,62.75,62.56,62.57,22478.621569878746,29.6277,29.6513,29.5615,29.5663,22478.6216
2009-10-02 13:55:00,62.59,62.84,62.56,62.62,31363.029142735584,29.5757,29.6938,29.5615,29.5899,31363.0291
2009-10-02 14:00:00,62.6,62.6,62.42,62.57,41317.84726653903,29.5804,29.5804,29.4954,29.5663,41317.8473
2009-10-02 14:05:00,62.56,62.69,62.47,62.52,32968.644969155495,29.5615,29.623,29.519,29.5426,32968.645
2009-10-02 14:10:00,62.53,62.53,62.43,62.49,28365.879600085085,29.5474,29.5474,29.5001,29.5285,28365.8796
2009-10-02 14:15:00,62.49,62.7,62.49,62.68,36608.04084237396,29.5285,29.6277,29.5285,29.6182,36608.0408
2009-10-02 14:20:00,62.68,62.83,62.57,62.77,36715.08189746862,29.6182,29.6891,29.5663,29.6608,36715.0819
2009-10-02 14:25:00,62.73,62.98,62.7,62.85,27402.510104233137,29.6419,29.76,29.6277,29.6986,27402.5101
2009-10-02 14:30:00,62.85,62.94,62.69,62.69,32326.39863858753,29.6986,29.7411,29.623,29.623,32326.3986
2009-10-02 14:35:00,62.68,62.75,62.54,62.6,28365.879600085085,29.6182,29.6513,29.5521,29.5804,28365.8796
2009-10-02 14:40:00,62.62,62.62,62.36,62.42,56624.71814507551,29.5899,29.5899,29.467,29.4954,56624.7181
2009-10-02 14:45:00,62.42,62.48,62.36,62.42,22264.539459689426,29.4954,29.5237,29.467,29.4954,22264.5395
2009-10-02 14:50:00,62.42,62.54,62.25,62.25,37036.2050627526,29.4954,29.5521,29.415,29.415,37036.2051
2009-10-02 14:55:00,62.28,62.31,62.06,62.08,50737.460114869165,29.4292,29.4434,29.3253,29.3347,50737.4601
2009-10-02 15:00:00,62.08,62.1,61.79,61.92,71717.50691342267,29.3347,29.3442,29.1977,29.2591,71717.5069
2009-10-02 15:05:00,61.92,62.04,61.84,61.94,40996.72410125504,29.2591,29.3158,29.2213,29.2686,40996.7241
2009-10-02 15:10:00,61.94,61.96,61.67,61.75,36500.999787279296,29.2686,29.278,29.141,29.1788,36500.9998
2009-10-02 15:15:00,61.75,61.87,61.43,61.53,72359.75324399064,29.1788,29.2355,29.0276,29.0748,72359.7532
2009-10-02 15:20:00,61.53,61.73,61.51,61.71,35858.75345671133,29.0748,29.1693,29.0654,29.1599,35858.7535
2009-10-02 15:25:00,61.71,61.8,61.61,61.62,60371.15507338863,29.1599,29.2024,29.1126,29.1174,60371.1551
2009-10-02 15:30:00,61.62,62.13,61.62,61.94,96336.94958519464,29.1174,29.3583,29.1174,29.2686,96336.9496
2009-10-02 15:35:00,61.95,61.96,61.62,61.76,93446.84109763878,29.2733,29.278,29.1174,29.1835,93446.8411
2009-10-02 15:40:00,61.77,61.8,61.57,61.66,90877.85577536692,29.1882,29.2024,29.0937,29.1363,90877.8558
2009-10-02 15:45:00,61.67,61.83,61.62,61.68,101903.08445011698,29.141,29.2166,29.1174,29.1457,101903.0845
2009-10-02 15:50:00,61.68,61.87,61.43,61.87,151249.01084875557,29.1457,29.2355,29.0276,29.2355,151249.0108
2009-10-02 15:55:00,61.88,61.89,61.64,61.72,235597.3622633482,29.2402,29.2449,29.1268,29.1646,235597.3623
2009-10-05 09:30:00,61.86,62.58,61.86,62.47,65080.9614975537,29.2308,29.571,29.2308,29.519,65080.9615
2009-10-05 09:35:00,62.42,62.47,62.09,62.39,58872.58030206338,29.4954,29.519,29.3394,29.4812,58872.5803
2009-10-05 09:40:00,62.41,63.0,62.36,62.76,84348.35141459263,29.4907,29.7694,29.467,29.656,84348.3514
2009-10-05 09:45:00,62.77,63.03,62.71,62.71,65295.04360774302,29.6608,29.7836,29.6324,29.6324,65295.0436
2009-10-05 09:50:00,62.71,63.2,62.71,63.2,71931.58902361199,29.6324,29.864,29.6324,29.864,71931.589
2009-10-05 09:55:00,63.2,63.35,63.1,63.22,90342.65049989364,29.864,29.9348,29.8167,29.8734,90342.6505
2009-10-05 10:00:00,63.26,63.51,62.92,62.94,119993.02276111464,29.8923,30.0104,29.7316,29.7411,119993.0228
2009-10-05 10:05:00,62.96,63.19,62.66,62.89,80708.95554137416,29.7505,29.8592,29.6088,29.7175,80708.9555
2009-10-05 10:10:00,62.9,63.03,62.72,62.78,65402.08466283768,29.7222,29.7836,29.6371,29.6655,65402.0847
2009-10-05 10:15:00,62.8,63.03,62.64,62.99,57588.08764092745,29.6749,29.7836,29.5993,29.7647,57588.0876
2009-10-05 10:20:00,62.99,63.12,62.75,62.95,45813.57158051478,29.7647,29.8261,29.6513,29.7458,45813.5716
2009-10-05 10:25:00,62.95,62.97,62.69,62.96,41103.765156349706,29.7458,29.7553,29.623,29.7505,41103.7652
2009-10-05 10:30:00,62.97,63.13,62.83,62.83,38534.779834077846,29.7553,29.8309,29.6891,29.6891,38534.7798
2009-10-05 10:35:00,62.8,63.13,62.79,63.05,43351.62731333758,29.6749,29.8309,29.6702,29.7931,43351.6273
2009-10-05 10:40:00,63.05,63.12,62.79,63.06,44957.24313975749,29.7931,29.8261,29.6702,29.7978,44957.2431
2009-10-05 10:45:00,63.09,63.26,63.06,63.2,39605.190385024456,29.812,29.8923,29.7978,29.864,39605.1904
2009-10-05 10:50:00,63.18,63.27,63.08,63.1,29864.45437141033,29.8545,29.897,29.8072,29.8167,29864.4544
2009-10-05 10:55:00,63.1,63.41,63.07,63.39,42067.13465220165,29.8167,29.9632,29.8025,29.9537,42067.1347
2009-10-05 11:00:00,63.41,63.51,63.26,63.38,40461.51882578174,29.9632,30.0104,29.8923,29.949,40461.5188
2009-10-05 11:05:00,63.46,63.48,63.23,63.32,36715.08189746862,29.9868,29.9963,29.8781,29.9207,36715.0819
2009-10-05 11:10:00,63.29,63.47,63.25,63.41,17019.52776005105,29.9065,29.9915,29.8876,29.9632,17019.5278
2009-10-05 11:15:00,63.41,63.41,63.21,63.35,15949.117209104445,29.9632,29.9632,29.8687,29.9348,15949.1172
2009-10-05 11:20:00,63.37,63.43,63.31,63.43,12737.885556264622,29.9443,29.9726,29.9159,29.9726,12737.8856
2009-10-05 11:25:00,63.43,63.49,63.31,63.41,39391.10827483513,29.9726,30.001,29.9159,29.9632,39391.1083
2009-10-05 11:30:00,63.41,63.53,63.3,63.35,35751.71240161667,29.9632,30.0199,29.9112,29.9348,35751.7124
2009-10-05 11:35:00,63.36,63.49,63.19,63.23,44314.99680918953,29.9396,30.001,29.8592,29.8781,44314.9968
2009-10-05 11:40:00,63.24,63.29,63.13,63.13,34681.30185067007,29.8829,29.9065,29.8309,29.8309,34681.3019
2009-10-05 11:45:00,63.16,63.25,63.07,63.24,24940.565837055943,29.8451,29.8876,29.8025,29.8829,24940.5658
2009-10-05 11:50:00,63.24,63.39,63.2,63.24,29757.41331631568,29.8829,29.9537,29.864,29.8829,29757.4133
2009-10-05 11:55:00,63.22,63.41,63.21,63.25,28151.79748989576,29.8734,29.9632,29.8687,29.8876,28151.7975
2009-10-05 12:00:00,63.28,63.4,63.26,63.32,11988.598170601996,29.9018,29.9585,29.8923,29.9207,11988.5982
2009-10-05 12:05:00,63.33,63.44,63.29,63.3,13059.008721548604,29.9254,29.9774,29.9065,29.9112,13059.0087
2009-10-05 12:10:00,63.29,63.37,63.27,63.37,8028.079132099552,29.9065,29.9443,29.897,29.9443,8028.0791
2009-10-05 12:15:00,63.4,63.44,63.33,63.35,12095.63922569666,29.9585,29.9774,29.9254,29.9348,12095.6392
2009-10-05 12:20:00,63.36,63.42,63.29,63.42,10490.023399276748,29.9396,29.9679,29.9065,29.9679,10490.0234
2009-10-05 12:25:00,63.42,63.44,63.2,63.21,27188.427994043817,29.9679,29.9774,29.864,29.8687,27188.428
2009-10-05 12:30:00,63.2,63.23,63.13,63.22,12309.72133588598,29.864,29.8781,29.8309,29.8734,12309.7213
2009-10-05 12:35:00,63.24,63.3,63.17,63.19,13059.008721548604,29.8829,29.9112,29.8498,29.8592,13059.0087
2009-10-05 12:40:00,63.18,63.36,63.17,63.27,17447.691980429692,29.8545,29.9396,29.8498,29.897,17447.692
2009-10-05 12:45:00,63.29,63.41,63.26,63.31,26760.26377366517,29.9065,29.9632,29.8923,29.9159,26760.2638
2009-10-05 12:50:00,63.26,63.29,63.21,63.25,8135.120187194213,29.8923,29.9065,29.8687,29.8876,8135.1202
2009-10-05 12:55:00,63.24,63.27,63.13,63.14,14343.501382684532,29.8829,29.897,29.8309,29.8356,14343.5014
2009-10-05 13:00:00,63.16,63.2,63.1,63.18,19481.472027228247,29.8451,29.864,29.8167,29.8545,19481.472
2009-10-05 13:05:00,63.2,63.2,63.13,63.18,10061.859178898105,29.864,29.864,29.8309,29.8545,10061.8592
2009-10-05 13:10:00,63.17,63.27,63.13,63.2,24726.48372686662,29.8498,29.897,29.8309,29.864,24726.4837
2009-10-05 13:15:00,63.21,63.21,63.05,63.08,11881.557115507338,29.8687,29.8687,29.7931,29.8072,11881.5571
2009-10-05 13:20:00,63.07,63.16,63.07,63.09,7921.038077004891,29.8025,29.8451,29.8025,29.812,7921.0381
2009-10-05 13:25:00,63.1,63.13,63.04,63.13,88201.82939800041,29.8167,29.8309,29.7883,29.8309,88201.8294
2009-10-05 13:30:00,63.13,63.19,62.95,63.0,43779.79153371623,29.8309,29.8592,29.7458,29.7694,43779.7915
2009-10-05 13:35:00,63.01,63.04,62.96,62.99,14022.37821740055,29.7742,29.7883,29.7505,29.7647,14022.3782
2009-10-05 13:40:00,62.96,63.17,62.96,63.04,21408.21101893214,29.7505,29.8498,29.7505,29.7883,21408.211
2009-10-05 13:45:00,63.03,63.07,62.99,62.99,8242.161242288874,29.7836,29.8025,29.7647,29.7647,8242.1612
2009-10-05 13:50:00,63.01,63.13,63.0,63.09,18411.06147628164,29.7742,29.8309,29.7694,29.812,18411.0615
2009-10-05 13:55:00,63.08,63.13,63.02,63.1,13594.213997021909,29.8072,29.8309,29.7789,29.8167,13594.214
2009-10-05 14:00:00,63.12,63.21,63.11,63.18,15627.99404382046,29.8261,29.8687,29.8214,29.8545,15627.994
2009-10-05 14:05:00,63.21,63.27,63.13,63.13,12630.844501169962,29.8687,29.897,29.8309,29.8309,12630.8445
2009-10-05 14:10:00,63.16,63.16,63.04,63.11,15735.03509891512,29.8451,29.8451,29.7883,29.8214,15735.0351
2009-10-05 14:15:00,63.12,63.23,63.08,63.09,14985.747713252496,29.8261,29.8781,29.8072,29.812,14985.7477
2009-10-05 14:20:00,63.09,63.11,62.98,63.06,31684.15230801957,29.812,29.8214,29.76,29.7978,31684.1523
2009-10-05 14:25:00,63.06,63.14,63.0,63.11,27402.510104233137,29.7978,29.8356,29.7694,29.8214,27402.5101
2009-10-05 14:30:00,63.12,63.27,63.12,63.15,20873.005743458834,29.8261,29.897,29.8261,29.8403,20873.0057
2009-10-05 14:35:00,63.16,63.21,63.15,63.18,10061.859178898105,29.8451,29.8687,29.8403,29.8545,10061.8592
2009-10-05 14:40:00,63.17,63.3,63.11,63.29,23870.155286109333,29.8498,29.9112,29.8214,29.9065,23870.1553
2009-10-05 14:45:00,63.3,63.47,63.29,63.36,38748.86194426717,29.9112,29.9915,29.9065,29.9396,38748.8619
2009-10-05 14:50:00,63.37,63.51,63.28,63.46,48810.72112316528,29.9443,30.0104,29.9018,29.9868,48810.7211
2009-10-05 14:55:00,63.44,63.64,63.44,63.49,46134.69474579876,29.9774,30.0719,29.9774,30.001,46134.6947
2009-10-05 15:00:00,63.48,63.54,63.39,63.48,122026.8028079132,29.9963,30.0246,29.9537,29.9963,122026.8028
2009-10-05 15:05:00,63.47,63.59,63.41,63.56,81351.20187194213,29.9915,30.0482,29.9632,30.0341,81351.2019
2009-10-05 15:10:00,63.59,63.63,63.51,63.56,46027.6536907041,30.0482,30.0671,30.0104,30.0341,46027.6537
2009-10-05 15:15:00,63.56,63.56,63.34,63.48,53306.44543714103,30.0341,30.0341,29.9301,29.9963,53306.4454
2009-10-05 15:20:00,63.48,63.48,63.31,63.33,49345.92639863858,29.9963,29.9963,29.9159,29.9254,49345.9264
2009-10-05 15:25:00,63.33,63.41,63.27,63.37,73644.24590512656,29.9254,29.9632,29.897,29.9443,73644.2459
2009-10-05 15:30:00,63.39,63.41,63.31,63.32,74286.49223569452,29.9537,29.9632,29.9159,29.9207,74286.4922
2009-10-05 15:35:00,63.33,63.45,63.23,63.39,75678.02595192511,29.9254,29.9821,29.8781,29.9537,75678.026
2009-10-05 15:40:00,63.37,63.41,63.18,63.2,116246.58583280152,29.9443,29.9632,29.8545,29.864,116246.5858
2009-10-05 15:45:00,63.19,63.28,62.97,63.28,112607.18995958303,29.8592,29.9018,29.7553,29.9018,112607.19
2009-10-05 15:50:00,63.28,63.28,62.92,63.08,194493.59710699847,29.9018,29.9018,29.7316,29.8072,194493.5971
2009-10-05 15:55:00,63.09,63.27,63.08,63.16,311703.55243565195,29.812,29.897,29.8072,29.8451,311703.5524
2009-10-06 09:30:00,63.84,64.4,63.63,64.34,76855.47755796638,30.1664,30.431,30.0671,30.4026,76855.4776
2009-10-06 09:35:00,64.37,64.46,64.2,64.41,62190.85300999786,30.4168,30.4593,30.3365,30.4357,62190.853
2009-10-06 09:40:00,64.4,64.61,64.38,64.48,58872.58030206338,30.431,30.5302,30.4215,30.4688,58872.5803
2009-10-06 09:45:00,64.49,64.66,64.46,64.57,43030.5041480536,30.4735,30.5538,30.4593,30.5113,43030.5041
2009-10-06 09:50:00,64.58,64.8,64.5,64.58,76748.43650287171,30.516,30.62,30.4782,30.516,76748.4365
2009-10-06 09:55:00,64.62,64.68,64.47,64.65,46562.8589661774,30.5349,30.5633,30.4641,30.5491,46562.859
2009-10-06 10:00:00,64.68,64.88,64.51,64.64,75570.98489683044,30.5633,30.6578,30.483,30.5444,75570.9849
2009-10-06 10:05:00,64.66,64.76,64.58,64.64,25796.894277813222,30.5538,30.6011,30.516,30.5444,25796.8943
2009-10-06 10:10:00,64.65,64.71,64.53,64.7,51914.91172091044,30.5491,30.5775,30.4924,30.5727,51914.9117
2009-10-06 10:15:00,64.73,64.79,64.68,64.7,14022.37821740055,30.5869,30.6153,30.5633,30.5727,14022.3782
2009-10-06 10:20:00,64.69,64.82,64.62,64.78,19053.307806849603,30.568,30.6295,30.5349,30.6106,19053.3078
2009-10-06 10:25:00,64.8,64.81,64.6,64.63,37357.32822803658,30.62,30.6247,30.5255,30.5397,37357.3282
2009-10-06 10:30:00,64.61,64.66,64.19,64.19,64224.63305679642,30.5302,30.5538,30.3318,30.3318,64224.6331
2009-10-06 10:35:00,64.19,64.28,64.1,64.21,48703.680068070615,30.3318,30.3743,30.2892,30.3412,48703.6801
2009-10-06 10:40:00,64.21,64.45,64.19,64.41,39177.02616464582,30.3412,30.4546,30.3318,30.4357,39177.0262
2009-10-06 10:45:00,64.43,64.43,64.24,64.3,45492.44841523079,30.4452,30.4452,30.3554,30.3837,45492.4484
2009-10-06 10:50:00,64.29,64.39,64.23,64.39,18946.26675175494,30.379,30.4263,30.3507,30.4263,18946.2668
2009-10-06 10:55:00,64.41,64.41,64.27,64.36,7706.95596681557,30.4357,30.4357,30.3696,30.4121,7706.956
2009-10-06 11:00:00,64.36,64.41,64.23,64.37,25475.771112529244,30.4121,30.4357,30.3507,30.4168,25475.7711
2009-10-06 11:05:00,64.37,64.73,64.32,64.72,37036.2050627526,30.4168,30.5869,30.3932,30.5822,37036.2051
2009-10-06 11:10:00,64.71,64.78,64.63,64.63,17768.815145713674,30.5775,30.6106,30.5397,30.5397,17768.8151
2009-10-06 11:15:00,64.61,64.69,64.48,64.52,19160.348861944265,30.5302,30.568,30.4688,30.4877,19160.3489
2009-10-06 11:20:00,64.5,64.59,64.42,64.44,32433.43969368219,30.4782,30.5208,30.4404,30.4499,32433.4397
2009-10-06 11:25:00,64.44,64.55,64.39,64.39,26439.1406083812,30.4499,30.5019,30.4263,30.4263,26439.1406
2009-10-06 11:30:00,64.4,64.54,64.4,64.52,23977.196341203995,30.431,30.4971,30.431,30.4877,23977.1963
2009-10-06 11:35:00,64.5,64.64,64.46,64.6,21622.29312912146,30.4782,30.5444,30.4593,30.5255,21622.2931
2009-10-06 11:40:00,64.62,64.68,64.48,64.5,23441.99106573069,30.5349,30.5633,30.4688,30.4782,23441.9911
2009-10-06 11:45:00,64.5,64.69,64.5,64.57,20230.75941289087,30.4782,30.568,30.4782,30.5113,20230.7594
2009-10-06 11:50:00,64.56,64.69,64.47,64.51,30399.65964688364,30.5066,30.568,30.4641,30.483,30399.6596
2009-10-06 11:55:00,64.48,64.55,64.45,64.51,18732.184641565625,30.4688,30.5019,30.4546,30.483,18732.1846
2009-10-06 12:00:00,64.5,64.65,64.49,64.65,12630.844501169962,30.4782,30.5491,30.4735,30.5491,12630.8445
2009-10-06 12:05:00,64.65,64.69,64.59,64.62,7278.791746436927,30.5491,30.568,30.5208,30.5349,7278.7917
2009-10-06 12:10:00,64.62,64.62,64.55,64.58,53734.60965751967,30.5349,30.5349,30.5019,30.516,53734.6097
2009-10-06 12:15:00,64.59,64.66,64.42,64.44,27723.63326951712,30.5208,30.5538,30.4404,30.4499,27723.6333
2009-10-06 12:20:00,64.45,64.54,64.38,64.54,37678.45139332057,30.4546,30.4971,30.4215,30.4971,37678.4514
2009-10-06 12:25:00,64.52,64.52,64.39,64.43,11881.557115507338,30.4877,30.4877,30.4263,30.4452,11881.5571
2009-10-06 12:30:00,64.45,64.54,64.45,64.52,14343.501382684532,30.4546,30.4971,30.4546,30.4877,14343.5014
2009-10-06 12:35:00,64.51,64.57,64.48,64.49,27937.71537970644,30.483,30.5113,30.4688,30.4735,27937.7154
2009-10-06 12:40:00,64.47,64.49,64.4,64.4,9312.57179323548,30.4641,30.4735,30.431,30.431,9312.5718
2009-10-06 12:45:00,64.39,64.4,64.05,64.1,30934.86492235694,30.4263,30.431,30.2656,30.2892,30934.8649
2009-10-06 12:50:00,64.09,64.14,63.92,64.02,19588.51308232291,30.2845,30.3081,30.2042,30.2514,19588.5131
2009-10-06 12:55:00,64.03,64.11,63.86,63.97,18411.06147628164,30.2562,30.294,30.1758,30.2278,18411.0615
2009-10-06 13:00:00,63.98,63.98,63.73,63.84,47098.0642416507,30.2325,30.2325,30.1144,30.1664,47098.0642
2009-10-06 13:05:00,63.85,63.89,63.56,63.76,45813.57158051478,30.1711,30.19,30.0341,30.1286,45813.5716
2009-10-06 13:10:00,63.77,63.77,63.34,63.59,55340.225483939575,30.1333,30.1333,29.9301,30.0482,55340.2255
2009-10-06 13:15:00,63.57,63.73,63.39,63.73,28044.7564348011,30.0388,30.1144,29.9537,30.1144,28044.7564
2009-10-06 13:20:00,63.74,63.79,63.59,63.68,13273.090831737924,30.1191,30.1427,30.0482,30.0908,13273.0908
2009-10-06 13:25:00,63.7,63.78,63.7,63.77,6957.668581152945,30.1002,30.138,30.1002,30.1333,6957.6686
2009-10-06 13:30:00,63.77,63.77,63.58,63.77,16377.281429483086,30.1333,30.1333,30.0435,30.1333,16377.2814
2009-10-06 13:35:00,63.73,63.98,63.72,63.94,29008.12593065305,30.1144,30.2325,30.1097,30.2136,29008.1259
2009-10-06 13:40:00,63.95,63.95,63.53,63.63,36286.91767708997,30.2183,30.2183,30.0199,30.0671,36286.9177
2009-10-06 13:45:00,63.62,63.64,63.41,63.43,19481.472027228247,30.0624,30.0719,29.9632,29.9726,19481.472
2009-10-06 13:50:00,63.4,63.41,63.2,63.31,42281.21676239098,29.9585,29.9632,29.864,29.9159,42281.2168
2009-10-06 13:55:00,63.32,63.43,63.32,63.38,36822.12295256328,29.9207,29.9726,29.9207,29.949,36822.123
2009-10-06 14:00:00,63.38,63.38,62.88,62.88,35644.67134652201,29.949,29.949,29.7127,29.7127,35644.6713
2009-10-06 14:05:00,62.87,62.98,62.75,62.85,37678.45139332057,29.708,29.76,29.6513,29.6986,37678.4514
2009-10-06 14:10:00,62.85,63.06,62.73,62.94,23870.155286109333,29.6986,29.7978,29.6419,29.7411,23870.1553
2009-10-06 14:15:00,62.95,62.96,62.72,62.77,21408.21101893214,29.7458,29.7505,29.6371,29.6608,21408.211
2009-10-06 14:20:00,62.79,62.87,62.64,62.84,56089.5128696022,29.6702,29.708,29.5993,29.6938,56089.5129
2009-10-06 14:25:00,62.85,62.88,62.63,62.71,42067.13465220165,29.6986,29.7127,29.5946,29.6324,42067.1347
2009-10-06 14:30:00,62.69,62.87,62.61,62.85,62833.09934056583,29.623,29.708,29.5852,29.6986,62833.0993
2009-10-06 14:35:00,62.86,63.03,62.78,63.03,30827.82386726228,29.7033,29.7836,29.6655,29.7836,30827.8239
2009-10-06 14:40:00,63.05,63.06,62.85,62.93,34360.17868538608,29.7931,29.7978,29.6986,29.7364,34360.1787
2009-10-06 14:45:00,62.93,63.15,62.91,63.11,29436.29015103169,29.7364,29.8403,29.7269,29.8214,29436.2902
2009-10-06 14:50:00,63.1,63.18,63.01,63.17,26760.26377366517,29.8167,29.8545,29.7742,29.8498,26760.2638
2009-10-06 14:55:00,63.15,63.22,63.07,63.15,13487.172941927249,29.8403,29.8734,29.8025,29.8403,13487.1729
2009-10-06 15:00:00,63.11,63.14,62.97,62.99,14129.419272495212,29.8214,29.8356,29.7553,29.7647,14129.4193
2009-10-06 15:05:00,62.99,63.53,62.96,63.5,58872.58030206338,29.7647,30.0199,29.7505,30.0057,58872.5803
2009-10-06 15:10:00,63.47,63.72,63.47,63.69,46027.6536907041,29.9915,30.1097,29.9915,30.0955,46027.6537
2009-10-06 15:15:00,63.7,63.85,63.66,63.82,75463.94384173579,30.1002,30.1711,30.0813,30.1569,75463.9438
2009-10-06 15:20:00,63.79,63.83,63.53,63.56,64545.7562220804,30.1427,30.1616,30.0199,30.0341,64545.7562
2009-10-06 15:25:00,63.57,63.74,63.55,63.63,39819.27249521378,30.0388,30.1191,30.0293,30.0671,39819.2725
2009-10-06 15:30:00,63.62,63.69,63.53,63.58,32540.48074877685,30.0624,30.0955,30.0199,30.0435,32540.4807
2009-10-06 15:35:00,63.57,63.65,63.53,63.56,57481.0465858328,30.0388,30.0766,30.0199,30.0341,57481.0466
2009-10-06 15:40:00,63.54,63.55,63.27,63.43,91627.14316102955,30.0246,30.0293,29.897,29.9726,91627.1432
2009-10-06 15:45:00,63.44,63.47,63.25,63.33,69255.56264624547,29.9774,29.9915,29.8876,29.9254,69255.5626
2009-10-06 15:50:00,63.39,63.61,63.28,63.59,110680.45096787917,29.9537,30.0577,29.9018,30.0482,110680.451
2009-10-06 15:55:00,63.61,63.8,63.57,63.72,191710.5296745373,30.0577,30.1475,30.0388,30.1097,191710.5297
2009-10-07 09:30:00,63.41,63.66,63.19,63.45,65723.20782812167,29.9632,30.0813,29.8592,29.9821,65723.2078
2009-10-07 09:35:00,63.47,63.89,63.3,63.33,94838.37481386938,29.9915,30.19,29.9112,29.9254,94838.3748
2009-10-07 09:40:00,63.3,63.39,63.06,63.2,67114.74154435225,29.9112,29.9537,29.7978,29.864,67114.7415
2009-10-07 09:45:00,63.23,63.34,62.73,62.86,65080.9614975537,29.8781,29.9301,29.6419,29.7033,65080.9615
2009-10-07 09:50:00,62.87,63.21,62.84,63.0,50737.460114869165,29.708,29.8687,29.6938,29.7694,50737.4601
2009-10-07 09:55:00,62.98,63.41,62.98,63.13,76427.31333758774,29.76,29.9632,29.76,29.8309,76427.3133
2009-10-07 10:00:00,63.18,63.27,62.96,63.11,77818.84705381832,29.8545,29.897,29.7505,29.8214,77818.8471
2009-10-07 10:05:00,63.11,63.32,63.11,63.29,21729.33418421612,29.8214,29.9207,29.8214,29.9065,21729.3342
2009-10-07 10:10:00,63.34,63.41,63.12,63.27,25689.853222718568,29.9301,29.9632,29.8261,29.897,25689.8532
2009-10-07 10:15:00,63.28,63.73,63.27,63.61,27509.5511593278,29.9018,30.1144,29.897,30.0577,27509.5512
2009-10-07 10:20:00,63.63,63.69,63.4,63.42,26653.222718570512,30.0671,30.0955,29.9585,29.9679,26653.2227
2009-10-07 10:25:00,63.43,63.43,63.2,63.25,27081.38693894916,29.9726,29.9726,29.864,29.8876,27081.3869
2009-10-07 10:30:00,63.24,63.44,63.14,63.3,65616.166773027,29.8829,29.9774,29.8356,29.9112,65616.1668
2009-10-07 10:35:00,63.31,63.48,63.2,63.33,24619.44267177196,29.9159,29.9963,29.864,29.9254,24619.4427
2009-10-07 10:40:00,63.38,63.48,63.27,63.36,16377.281429483086,29.949,29.9963,29.897,29.9396,16377.2814
2009-10-07 10:45:00,63.38,63.39,63.08,63.14,25261.689002339925,29.949,29.9537,29.8072,29.8356,25261.689
2009-10-07 10:50:00,63.15,63.29,63.04,63.19,31684.15230801957,29.8403,29.9065,29.7883,29.8592,31684.1523
2009-10-07 10:55:00,63.17,63.2,63.08,63.09,12951.967666453944,29.8498,29.864,29.8072,29.812,12951.9677
2009-10-07 11:00:00,63.08,63.37,63.05,63.26,22906.78579025739,29.8072,29.9443,29.7931,29.8923,22906.7858
2009-10-07 11:05:00,63.27,63.43,63.24,63.27,30078.53648159965,29.897,29.9726,29.8829,29.897,30078.5365
2009-10-07 11:10:00,63.28,63.31,63.05,63.09,27937.71537970644,29.9018,29.9159,29.7931,29.812,27937.7154
2009-10-07 11:15:00,63.09,63.19,63.04,63.08,17875.856200808335,29.812,29.8592,29.7883,29.8072,17875.8562
2009-10-07 11:20:00,63.07,63.15,63.01,63.11,15627.99404382046,29.8025,29.8403,29.7742,29.8214,15627.994
2009-10-07 11:25:00,63.11,63.13,63.04,63.09,12737.885556264622,29.8214,29.8309,29.7883,29.812,12737.8856
2009-10-07 11:30:00,63.07,63.1,62.92,62.97,17982.897255902997,29.8025,29.8167,29.7316,29.7553,17982.8973
2009-10-07 11:35:00,62.99,63.01,62.87,62.91,18196.97936609232,29.7647,29.7742,29.708,29.7269,18196.9794
2009-10-07 11:40:00,62.94,63.03,62.89,63.01,23334.950010636032,29.7411,29.7836,29.7175,29.7742,23334.95
2009-10-07 11:45:00,63.02,63.03,62.85,63.02,34895.383960859384,29.7789,29.7836,29.6986,29.7789,34895.384
2009-10-07 11:50:00,63.0,63.18,63.0,63.06,29222.208040842368,29.7694,29.8545,29.7694,29.7978,29222.208
2009-10-07 11:55:00,63.05,63.19,62.99,62.99,42281.21676239098,29.7931,29.8592,29.7647,29.7647,42281.2168
2009-10-07 12:00:00,62.99,63.32,62.99,63.23,23013.82684535205,29.7647,29.9207,29.7647,29.8781,23013.8268
2009-10-07 12:05:00,63.2,63.51,63.2,63.42,37892.53350350988,29.864,30.0104,29.864,29.9679,37892.5335
2009-10-07 12:10:00,63.46,63.46,63.32,63.41,31898.234418208885,29.9868,29.9868,29.9207,29.9632,31898.2344
2009-10-07 12:15:00,63.41,63.52,63.39,63.47,17126.56881514571,29.9632,30.0152,29.9537,29.9915,17126.5688
2009-10-07 12:20:00,63.49,63.55,63.4,63.55,15949.117209104445,30.001,30.0293,29.9585,30.0293,15949.1172
2009-10-07 12:25:00,63.53,63.58,63.36,63.42,17982.897255902997,30.0199,30.0435,29.9396,29.9679,17982.8973
2009-10-07 12:30:00,63.42,63.42,63.12,63.22,19374.430972133585,29.9679,29.9679,29.8261,29.8734,19374.431
2009-10-07 12:35:00,63.19,63.3,63.05,63.05,13808.29610721123,29.8592,29.9112,29.7931,29.7931,13808.2961
2009-10-07 12:40:00,63.09,63.18,63.09,63.16,8884.407572856837,29.812,29.8545,29.812,29.8451,8884.4076
2009-10-07 12:45:00,63.17,63.24,63.12,63.24,6315.422250584981,29.8498,29.8829,29.8261,29.8829,6315.4223
2009-10-07 12:50:00,63.25,63.37,63.25,63.3,14450.542437779191,29.8876,29.9443,29.8876,29.9112,14450.5424
2009-10-07 12:55:00,63.29,63.3,63.21,63.23,8884.407572856837,29.9065,29.9112,29.8687,29.8781,8884.4076
2009-10-07 13:00:00,63.25,63.3,63.1,63.14,13059.008721548604,29.8876,29.9112,29.8167,29.8356,13059.0087
2009-10-07 13:05:00,63.13,63.14,63.01,63.08,12202.68028079132,29.8309,29.8356,29.7742,29.8072,12202.6803
2009-10-07 13:10:00,63.1,63.13,63.07,63.07,10597.064454371408,29.8167,29.8309,29.8025,29.8025,10597.0645
2009-10-07 13:15:00,63.07,63.26,63.06,63.23,18518.1025313763,29.8025,29.8923,29.7978,29.8781,18518.1025
2009-10-07 13:20:00,63.25,63.27,63.06,63.07,9740.736013614123,29.8876,29.897,29.7978,29.8025,9740.736
2009-10-07 13:25:00,63.09,63.15,63.03,63.14,7385.832801531587,29.812,29.8403,29.7836,29.8356,7385.8328
2009-10-07 13:30:00,63.16,63.18,63.13,63.13,6743.586470963624,29.8451,29.8545,29.8309,29.8309,6743.5865
2009-10-07 13:35:00,63.14,63.36,63.14,63.36,14022.37821740055,29.8356,29.9396,29.8356,29.9396,14022.3782
2009-10-07 13:40:00,63.35,63.45,63.33,63.33,24833.52478196128,29.9348,29.9821,29.9254,29.9254,24833.5248
2009-10-07 13:45:00,63.32,63.35,63.19,63.29,17875.856200808335,29.9207,29.9348,29.8592,29.9065,17875.8562
2009-10-07 13:50:00,63.27,63.35,63.19,63.35,14022.37821740055,29.897,29.9348,29.8592,29.9348,14022.3782
2009-10-07 13:55:00,63.36,63.49,63.29,63.49,14664.624547968517,29.9396,30.001,29.9065,30.001,14664.6245
2009-10-07 14:00:00,63.5,63.56,63.37,63.4,24726.48372686662,30.0057,30.0341,29.9443,29.9585,24726.4837
2009-10-07 14:05:00,63.36,63.36,63.21,63.24,10704.10550946607,29.9396,29.9396,29.8687,29.8829,10704.1055
2009-10-07 14:10:00,63.22,63.27,62.99,63.07,29757.41331631568,29.8734,29.897,29.7647,29.8025,29757.4133
2009-10-07 14:15:00,63.07,63.07,62.95,62.99,20123.71835779621,29.8025,29.8025,29.7458,29.7647,20123.7184
2009-10-07 14:20:00,62.97,62.98,62.81,62.81,43565.7094235269,29.7553,29.76,29.6797,29.6797,43565.7094
2009-10-07 14:25:00,62.79,62.94,62.74,62.91,22906.78579025739,29.6702,29.7411,29.6466,29.7269,22906.7858
2009-10-07 14:30:00,62.91,62.96,62.81,62.81,15627.99404382046,29.7269,29.7505,29.6797,29.6797,15627.994
2009-10-07 14:35:00,62.84,62.9,62.76,62.89,17126.56881514571,29.6938,29.7222,29.656,29.7175,17126.5688
2009-10-07 14:40:00,62.87,62.87,62.7,62.79,21408.21101893214,29.708,29.708,29.6277,29.6702,21408.211
2009-10-07 14:45:00,62.77,63.03,62.74,62.97,24405.36056158264,29.6608,29.7836,29.6466,29.7553,24405.3606
2009-10-07 14:50:00,62.95,63.1,62.92,62.93,28365.879600085085,29.7458,29.8167,29.7316,29.7364,28365.8796
2009-10-07 14:55:00,62.92,63.02,62.92,63.02,13380.131886832589,29.7316,29.7789,29.7316,29.7789,13380.1319
2009-10-07 15:00:00,63.02,63.03,62.88,62.93,17875.856200808335,29.7789,29.7836,29.7127,29.7364,17875.8562
2009-10-07 15:05:00,62.94,63.03,62.9,63.01,15199.829823441818,29.7411,29.7836,29.7222,29.7742,15199.8298
2009-10-07 15:10:00,63.04,63.2,63.0,63.19,47419.18740693469,29.7883,29.864,29.7694,29.8592,47419.1874
2009-10-07 15:15:00,63.18,63.2,63.01,63.16,36500.999787279296,29.8545,29.864,29.7742,29.8451,36500.9998
2009-10-07 15:20:00,63.16,63.21,63.03,63.1,31148.94703254626,29.8451,29.8687,29.7836,29.8167,31148.947
2009-10-07 15:25:00,63.1,63.22,63.04,63.18,23441.99106573069,29.8167,29.8734,29.7883,29.8545,23441.9911
2009-10-07 15:30:00,63.19,63.27,63.18,63.25,15199.829823441818,29.8592,29.897,29.8545,29.8876,15199.8298
2009-10-07 15:35:00,63.27,63.49,63.24,63.49,48168.47479259731,29.897,30.001,29.8829,30.001,48168.4748
2009-10-07 15:40:00,63.5,63.67,63.47,63.5,47526.22846202935,30.0057,30.086,29.9915,30.0057,47526.2285
2009-10-07 15:45:00,63.48,63.66,63.48,63.57,61120.44245905126,29.9963,30.0813,29.9963,30.0388,61120.4425
2009-10-07 15:50:00,63.57,63.7,63.41,63.55,69790.76792171877,30.0388,30.1002,29.9632,30.0293,69790.7679
2009-10-07 15:55:00,63.54,63.61,63.44,63.56,85953.96724101253,30.0246,30.0577,29.9774,30.0341,85953.9672
2009-10-08 09:30:00,63.89,64.34,63.89,64.29,91948.26632631352,30.19,30.4026,30.19,30.379,91948.2663
2009-10-08 09:35:00,64.28,64.67,64.27,64.55,47954.39268240799,30.3743,30.5586,30.3696,30.5019,47954.3927
2009-10-08 09:40:00,64.55,64.68,64.32,64.59,35751.71240161667,30.5019,30.5633,30.3932,30.5208,35751.7124
2009-10-08 09:45:00,64.58,64.72,64.49,64.59,34146.09657519676,30.516,30.5822,30.4735,30.5208,34146.0966
2009-10-08 09:50:00,64.53,64.59,64.39,64.55,49024.8032333546,30.4924,30.5208,30.4263,30.5019,49024.8032
2009-10-08 09:55:00,64.56,64.69,64.42,64.56,56517.67708998085,30.5066,30.568,30.4404,30.5066,56517.6771
2009-10-08 10:00:00,64.56,64.59,64.31,64.53,47740.31057221867,30.5066,30.5208,30.3885,30.4924,47740.3106
2009-10-08 10:05:00,64.55,64.55,64.17,64.27,44636.11997447351,30.5019,30.5019,30.3223,30.3696,44636.12
2009-10-08 10:10:00,64.29,64.32,64.13,64.31,30185.57753669432,30.379,30.3932,30.3034,30.3885,30185.5775
2009-10-08 10:15:00,64.31,64.36,64.23,64.28,46455.81791108274,30.3885,30.4121,30.3507,30.3743,46455.8179
2009-10-08 10:20:00,64.27,64.61,64.23,64.6,26974.34588385449,30.3696,30.5302,30.3507,30.5255,26974.3459
2009-10-08 10:25:00,64.56,64.59,64.42,64.55,20980.046798553496,30.5066,30.5208,30.4404,30.5019,20980.0468
2009-10-08 10:30:00,64.53,64.61,64.43,64.48,50202.25483939586,30.4924,30.5302,30.4452,30.4688,50202.2548
2009-10-08 10:35:00,64.49,64.64,64.49,64.57,58123.29291640076,30.4735,30.5444,30.4735,30.5113,58123.2929
2009-10-08 10:40:00,64.56,64.71,64.55,64.65,39819.27249521378,30.5066,30.5775,30.5019,30.5491,39819.2725
2009-10-08 10:45:00,64.66,64.91,64.6,64.67,35537.63029142735,30.5538,30.672,30.5255,30.5586,35537.6303
2009-10-08 10:50:00,64.63,64.78,64.63,64.73,15842.076154009785,30.5397,30.6106,30.5397,30.5869,15842.0762
2009-10-08 10:55:00,64.72,64.83,64.65,64.73,17768.815145713674,30.5822,30.6342,30.5491,30.5869,17768.8151
2009-10-08 11:00:00,64.73,64.76,64.48,64.51,48703.680068070615,30.5869,30.6011,30.4688,30.483,48703.6801
2009-10-08 11:05:00,64.52,64.68,64.51,64.58,19053.307806849603,30.4877,30.5633,30.483,30.516,19053.3078
2009-10-08 11:10:00,64.62,64.74,64.51,64.62,27295.469049138475,30.5349,30.5916,30.483,30.5349,27295.469
2009-10-08 11:15:00,64.66,64.82,64.58,64.78,35002.425015954046,30.5538,30.6295,30.516,30.6106,35002.425
2009-10-08 11:20:00,64.83,65.1,64.8,65.05,36822.12295256328,30.6342,30.7618,30.62,30.7381,36822.123
2009-10-08 11:25:00,65.09,65.09,64.96,65.0,16805.44564986173,30.757,30.757,30.6956,30.7145,16805.4456
2009-10-08 11:30:00,65.0,65.23,64.99,65.22,32219.357583492867,30.7145,30.8232,30.7098,30.8185,32219.3576
2009-10-08 11:35:00,65.23,65.36,65.18,65.29,19374.430972133585,30.8232,30.8846,30.7996,30.8515,19374.431
2009-10-08 11:40:00,65.27,65.38,65.26,65.29,13701.255052116569,30.8421,30.8941,30.8374,30.8515,13701.2551
2009-10-08 11:45:00,65.3,65.4,65.08,65.09,32112.31652839821,30.8563,30.9035,30.7523,30.757,32112.3165
2009-10-08 11:50:00,65.08,65.23,65.07,65.14,27830.67432461178,30.7523,30.8232,30.7476,30.7807,27830.6743
2009-10-08 11:55:00,65.16,65.16,64.98,65.12,25796.894277813222,30.7901,30.7901,30.7051,30.7712,25796.8943
2009-10-08 12:00:00,65.12,65.13,64.82,64.83,35109.46607104871,30.7712,30.7759,30.6295,30.6342,35109.4661
2009-10-08 12:05:00,64.84,64.91,64.77,64.79,23870.155286109333,30.6389,30.672,30.6058,30.6153,23870.1553
2009-10-08 12:10:00,64.82,64.98,64.82,64.91,25154.647947245263,30.6295,30.7051,30.6295,30.672,25154.6479
2009-10-08 12:15:00,64.91,65.12,64.9,65.08,66900.65943416294,30.672,30.7712,30.6673,30.7523,66900.6594
2009-10-08 12:20:00,65.07,65.12,65.03,65.03,28472.920655179743,30.7476,30.7712,30.7287,30.7287,28472.9207
2009-10-08 12:25:00,65.05,65.12,64.99,65.02,36608.04084237396,30.7381,30.7712,30.7098,30.724,36608.0408
2009-10-08 12:30:00,65.05,65.12,64.96,64.98,43779.79153371623,30.7381,30.7712,30.6956,30.7051,43779.7915
2009-10-08 12:35:00,64.98,65.01,64.77,64.78,27830.67432461178,30.7051,30.7192,30.6058,30.6106,27830.6743
2009-10-08 12:40:00,64.76,65.04,64.76,65.02,44957.24313975749,30.6011,30.7334,30.6011,30.724,44957.2431
2009-10-08 12:45:00,64.98,64.98,64.9,64.94,21622.29312912146,30.7051,30.7051,30.6673,30.6862,21622.2931
2009-10-08 12:50:00,64.94,64.99,64.93,64.98,13380.131886832589,30.6862,30.7098,30.6814,30.7051,13380.1319
2009-10-08 12:55:00,64.98,65.0,64.84,64.9,18946.26675175494,30.7051,30.7145,30.6389,30.6673,18946.2668
2009-10-08 13:00:00,64.88,64.99,64.77,64.89,66044.33099340565,30.6578,30.7098,30.6058,30.6625,66044.331
2009-10-08 13:05:00,64.88,64.88,64.69,64.73,34895.383960859384,30.6578,30.6578,30.568,30.5869,34895.384
2009-10-08 13:10:00,64.71,64.8,64.64,64.73,65402.08466283768,30.5775,30.62,30.5444,30.5869,65402.0847
2009-10-08 13:15:00,64.72,65.0,64.69,64.97,34039.0555201021,30.5822,30.7145,30.568,30.7003,34039.0555
2009-10-08 13:20:00,64.98,64.99,64.82,64.82,49881.131674111886,30.7051,30.7098,30.6295,30.6295,49881.1317
2009-10-08 13:25:00,64.8,64.81,64.69,64.75,18732.184641565625,30.62,30.6247,30.568,30.5964,18732.1846
2009-10-08 13:30:00,64.77,64.82,64.48,64.48,24298.319506487976,30.6058,30.6295,30.4688,30.4688,24298.3195
2009-10-08 13:35:00,64.47,64.62,64.42,64.45,61334.52456924058,30.4641,30.5349,30.4404,30.4546,61334.5246
2009-10-08 13:40:00,64.46,64.74,64.46,64.66,67649.94681982556,30.4593,30.5916,30.4593,30.5538,67649.9468
2009-10-08 13:45:00,64.63,64.69,64.49,64.56,25689.853222718568,30.5397,30.568,30.4735,30.5066,25689.8532
2009-10-08 13:50:00,64.53,64.69,64.49,64.55,32433.43969368219,30.4924,30.568,30.4735,30.5019,32433.4397
2009-10-08 13:55:00,64.57,64.78,64.55,64.65,32433.43969368219,30.5113,30.6106,30.5019,30.5491,32433.4397
2009-10-08 14:00:00,64.65,64.67,64.58,64.58,9740.736013614123,30.5491,30.5586,30.516,30.516,9740.736
2009-10-08 14:05:00,64.57,64.72,64.55,64.67,33503.8502446288,30.5113,30.5822,30.5019,30.5586,33503.8502
2009-10-08 14:10:00,64.71,64.76,64.56,64.6,26225.05849819187,30.5775,30.6011,30.5066,30.5255,26225.0585
2009-10-08 14:15:00,64.6,64.72,64.51,64.55,37678.45139332057,30.5255,30.5822,30.483,30.5019,37678.4514
2009-10-08 14:20:00,64.59,64.69,64.43,64.43,41638.97043182301,30.5208,30.568,30.4452,30.4452,41638.9704
2009-10-08 14:25:00,64.43,64.51,64.29,64.45,37999.57455860455,30.4452,30.483,30.379,30.4546,37999.5746
2009-10-08 14:30:00,64.45,64.55,64.41,64.48,22478.621569878746,30.4546,30.5019,30.4357,30.4688,22478.6216
2009-10-08 14:35:00,64.48,64.54,64.4,64.43,14450.542437779191,30.4688,30.4971,30.431,30.4452,14450.5424
2009-10-08 14:40:00,64.41,64.51,64.32,64.5,20016.677302701548,30.4357,30.483,30.3932,30.4782,20016.6773
2009-10-08 14:45:00,64.52,64.64,64.49,64.54,30934.86492235694,30.4877,30.5444,30.4735,30.4971,30934.8649
2009-10-08 14:50:00,64.55,64.69,64.5,64.52,36286.91767708997,30.5019,30.568,30.4782,30.4877,36286.9177
2009-10-08 14:55:00,64.53,64.61,64.52,64.55,20873.005743458834,30.4924,30.5302,30.4877,30.5019,20873.0057
2009-10-08 15:00:00,64.56,64.58,64.48,64.49,75785.06700701977,30.5066,30.516,30.4688,30.4735,75785.067
2009-10-08 15:05:00,64.5,64.63,64.47,64.59,25796.894277813222,30.4782,30.5397,30.4641,30.5208,25796.8943
2009-10-08 15:10:00,64.62,64.69,64.39,64.39,39391.10827483513,30.5349,30.568,30.4263,30.4263,39391.1083
2009-10-08 15:15:00,64.39,64.5,64.38,64.47,23013.82684535205,30.4263,30.4782,30.4215,30.4641,23013.8268
2009-10-08 15:20:00,64.5,64.73,64.48,64.63,35002.425015954046,30.4782,30.5869,30.4688,30.5397,35002.425
2009-10-08 15:25:00,64.63,64.66,64.45,64.53,28687.002765369067,30.5397,30.5538,30.4546,30.4924,28687.0028
2009-10-08 15:30:00,64.52,64.55,64.28,64.28,63582.386726228455,30.4877,30.5019,30.3743,30.3743,63582.3867
2009-10-08 15:35:00,64.29,64.34,64.12,64.27,90663.7736651776,30.379,30.4026,30.2987,30.3696,90663.7737
2009-10-08 15:40:00,64.27,64.35,64.21,64.25,73109.04062965326,30.3696,30.4074,30.3412,30.3601,73109.0406
2009-10-08 15:45:00,64.24,64.42,64.12,64.32,112607.18995958303,30.3554,30.4404,30.2987,30.3932,112607.19
2009-10-08 15:50:00,64.35,64.42,64.12,64.29,109074.83514145925,30.4074,30.4404,30.2987,30.379,109074.8351
2009-10-08 15:55:00,64.28,64.46,64.12,64.32,237524.10125505208,30.3743,30.4593,30.2987,30.3932,237524.1013
2009-10-09 09:30:00,64.07,64.27,63.35,63.64,65188.00255264836,30.2751,30.3696,29.9348,30.0719,65188.0026
2009-10-09 09:35:00,63.69,63.86,63.47,63.65,57909.21080621144,30.0955,30.1758,29.9915,30.0766,57909.2108
2009-10-09 09:40:00,63.63,63.75,63.49,63.63,32112.31652839821,30.0671,30.1238,30.001,30.0671,32112.3165
2009-10-09 09:45:00,63.62,63.71,63.49,63.53,41638.97043182301,30.0624,30.1049,30.001,30.0199,41638.9704
2009-10-09 09:50:00,63.5,63.73,63.45,63.52,61762.68878961922,30.0057,30.1144,29.9821,30.0152,61762.6888
2009-10-09 09:55:00,63.5,63.69,63.5,63.56,44529.07891937885,30.0057,30.0955,30.0057,30.0341,44529.0789
2009-10-09 10:00:00,63.58,63.71,63.42,63.5,76748.43650287171,30.0435,30.1049,29.9679,30.0057,76748.4365
2009-10-09 10:05:00,63.49,63.8,63.48,63.79,68506.27526058284,30.001,30.1475,29.9963,30.1427,68506.2753
2009-10-09 10:10:00,63.81,64.11,63.74,64.04,54269.81493299297,30.1522,30.294,30.1191,30.2609,54269.8149
2009-10-09 10:15:00,64.07,64.13,63.91,63.95,44100.914699000205,30.2751,30.3034,30.1994,30.2183,44100.9147
2009-10-09 10:20:00,63.95,64.19,63.84,64.11,48810.72112316528,30.2183,30.3318,30.1664,30.294,48810.7211
2009-10-09 10:25:00,64.16,64.55,64.14,64.46,57588.08764092745,30.3176,30.5019,30.3081,30.4593,57588.0876
2009-10-09 10:30:00,64.45,64.71,64.44,64.45,36072.835566900656,30.4546,30.5775,30.4499,30.4546,36072.8356
2009-10-09 10:35:00,64.44,64.48,64.29,64.32,20123.71835779621,30.4499,30.4688,30.379,30.3932,20123.7184
2009-10-09 10:40:00,64.33,64.39,64.28,64.38,12737.885556264622,30.3979,30.4263,30.3743,30.4215,12737.8856
2009-10-09 10:45:00,64.37,64.41,64.26,64.32,12630.844501169962,30.4168,30.4357,30.3648,30.3932,12630.8445
2009-10-09 10:50:00,64.33,64.56,64.33,64.55,43779.79153371623,30.3979,30.5066,30.3979,30.5019,43779.7915
2009-10-09 10:55:00,64.57,64.57,64.38,64.39,15735.03509891512,30.5113,30.5113,30.4215,30.4263,15735.0351
2009-10-09 11:00:00,64.41,64.43,64.25,64.33,24298.319506487976,30.4357,30.4452,30.3601,30.3979,24298.3195
2009-10-09 11:05:00,64.33,64.36,64.21,64.26,38534.779834077846,30.3979,30.4121,30.3412,30.3648,38534.7798
2009-10-09 11:10:00,64.27,64.33,63.98,64.03,24512.4016166773,30.3696,30.3979,30.2325,30.2562,24512.4016
2009-10-09 11:15:00,64.04,64.11,63.98,64.05,44100.914699000205,30.2609,30.294,30.2325,30.2656,44100.9147
2009-10-09 11:20:00,64.05,64.17,63.99,64.0,20658.923633269515,30.2656,30.3223,30.2373,30.242,20658.9236
2009-10-09 11:25:00,63.98,64.07,63.9,63.9,16698.404594767067,30.2325,30.2751,30.1947,30.1947,16698.4046
2009-10-09 11:30:00,63.89,63.98,63.82,63.95,20765.964688364176,30.19,30.2325,30.1569,30.2183,20765.9647
2009-10-09 11:35:00,63.94,63.98,63.67,63.75,20873.005743458834,30.2136,30.2325,30.086,30.1238,20873.0057
2009-10-09 11:40:00,63.74,63.76,63.53,63.58,26546.18166347585,30.1191,30.1286,30.0199,30.0435,26546.1817
2009-10-09 11:45:00,63.56,63.59,63.36,63.39,36608.04084237396,30.0341,30.0482,29.9396,29.9537,36608.0408
2009-10-09 11:50:00,63.38,63.6,63.31,63.56,35644.67134652201,29.949,30.053,29.9159,30.0341,35644.6713
2009-10-09 11:55:00,63.53,63.66,63.53,63.56,11881.557115507338,30.0199,30.0813,30.0199,30.0341,11881.5571
2009-10-09 12:00:00,63.58,63.62,63.53,63.57,14022.37821740055,30.0435,30.0624,30.0199,30.0388,14022.3782
2009-10-09 12:05:00,63.55,63.58,63.35,63.41,21087.08785364816,30.0293,30.0435,29.9348,29.9632,21087.0879
2009-10-09 12:10:00,63.4,63.42,63.22,63.33,29971.495426505,29.9585,29.9679,29.8734,29.9254,29971.4954
2009-10-09 12:15:00,63.35,63.42,63.26,63.27,9740.736013614123,29.9348,29.9679,29.8923,29.897,9740.736
2009-10-09 12:20:00,63.29,63.41,63.27,63.27,9526.653903424802,29.9065,29.9632,29.897,29.897,9526.6539
2009-10-09 12:25:00,63.28,63.5,63.28,63.44,9847.777068708783,29.9018,30.0057,29.9018,29.9774,9847.7771
2009-10-09 12:30:00,63.42,63.49,63.31,63.41,12523.8034460753,29.9679,30.001,29.9159,29.9632,12523.8034
2009-10-09 12:35:00,63.43,63.45,63.38,63.38,3532.354818123803,29.9726,29.9821,29.949,29.949,3532.3548
2009-10-09 12:40:00,63.39,63.47,63.36,63.42,7492.873856626248,29.9537,29.9915,29.9396,29.9679,7492.8739
2009-10-09 12:45:00,63.4,63.49,63.4,63.47,6208.38119549032,29.9585,30.001,29.9585,29.9915,6208.3812
2009-10-09 12:50:00,63.47,63.58,63.46,63.56,12737.885556264622,29.9915,30.0435,29.9868,30.0341,12737.8856
2009-10-09 12:55:00,63.6,63.65,63.54,63.65,7813.997021910231,30.053,30.0766,30.0246,30.0766,7813.997
2009-10-09 13:00:00,63.66,63.77,63.66,63.7,41103.765156349706,30.0813,30.1333,30.0813,30.1002,41103.7652
2009-10-09 13:05:00,63.69,63.72,63.69,63.72,3425.313763029142,30.0955,30.1097,30.0955,30.1097,3425.3138
2009-10-09 13:10:00,63.72,63.84,63.72,63.75,15520.9529887258,30.1097,30.1664,30.1097,30.1238,15520.953
2009-10-09 13:15:00,63.78,63.91,63.78,63.89,18411.06147628164,30.138,30.1994,30.138,30.19,18411.0615
2009-10-09 13:20:00,63.86,63.92,63.84,63.89,25689.853222718568,30.1758,30.2042,30.1664,30.19,25689.8532
2009-10-09 13:25:00,63.85,63.9,63.77,63.8,8777.366517762177,30.1711,30.1947,30.1333,30.1475,8777.3665
2009-10-09 13:30:00,63.75,63.79,63.72,63.75,6636.545415868963,30.1238,30.1427,30.1097,30.1238,6636.5454
2009-10-09 13:35:00,63.74,63.8,63.72,63.75,8242.161242288874,30.1191,30.1475,30.1097,30.1238,8242.1612
2009-10-09 13:40:00,63.76,63.85,63.75,63.85,10918.187619655391,30.1286,30.1711,30.1238,30.1711,10918.1876
2009-10-09 13:45:00,63.84,63.85,63.74,63.82,15627.99404382046,30.1664,30.1711,30.1191,30.1569,15627.994
2009-10-09 13:50:00,63.81,63.83,63.75,63.8,6208.38119549032,30.1522,30.1616,30.1238,30.1475,6208.3812
2009-10-09 13:55:00,63.8,63.86,63.78,63.8,20337.800467985533,30.1475,30.1758,30.138,30.1475,20337.8005
2009-10-09 14:00:00,63.8,63.84,63.76,63.84,11667.475005318016,30.1475,30.1664,30.1286,30.1664,11667.475
2009-10-09 14:05:00,63.83,63.83,63.68,63.7,18732.184641565625,30.1616,30.1616,30.0908,30.1002,18732.1846
2009-10-09 14:10:00,63.67,63.8,63.56,63.71,22478.621569878746,30.086,30.1475,30.0341,30.1049,22478.6216
2009-10-09 14:15:00,63.71,63.84,63.71,63.84,12095.63922569666,30.1049,30.1664,30.1049,30.1664,12095.6392
2009-10-09 14:20:00,63.84,63.85,63.72,63.72,17661.774090619016,30.1664,30.1711,30.1097,30.1097,17661.7741
2009-10-09 14:25:00,63.71,63.84,63.7,63.83,14664.624547968517,30.1049,30.1664,30.1002,30.1616,14664.6245
2009-10-09 14:30:00,63.84,63.87,63.75,63.75,14664.624547968517,30.1664,30.1805,30.1238,30.1238,14664.6245
2009-10-09 14:35:00,63.75,63.84,63.73,63.84,13273.090831737924,30.1238,30.1664,30.1144,30.1664,13273.0908
2009-10-09 14:40:00,63.85,63.85,63.75,63.8,19909.63624760689,30.1711,30.1711,30.1238,30.1475,19909.6362
2009-10-09 14:45:00,63.82,63.88,63.77,63.77,40033.354605403096,30.1569,30.1853,30.1333,30.1333,40033.3546
2009-10-09 14:50:00,63.83,63.87,63.8,63.87,11132.269729844713,30.1616,30.1805,30.1475,30.1805,11132.2697
2009-10-09 14:55:00,63.88,64.07,63.88,64.04,14129.419272495212,30.1853,30.2751,30.1853,30.2609,14129.4193
2009-10-09 15:00:00,64.02,64.21,64.0,64.18,28472.920655179743,30.2514,30.3412,30.242,30.327,28472.9207
2009-10-09 15:05:00,64.18,64.32,64.15,64.27,29650.37226122101,30.327,30.3932,30.3129,30.3696,29650.3723
2009-10-09 15:10:00,64.27,64.41,64.24,64.39,20765.964688364176,30.3696,30.4357,30.3554,30.4263,20765.9647
2009-10-09 15:15:00,64.37,64.4,64.12,64.22,26867.30482875984,30.4168,30.431,30.2987,30.3459,26867.3048
2009-10-09 15:20:00,64.26,64.33,64.21,64.3,24405.36056158264,30.3648,30.3979,30.3412,30.3837,24405.3606
2009-10-09 15:25:00,64.31,64.42,64.3,64.38,29543.33120612635,30.3885,30.4404,30.3837,30.4215,29543.3312
2009-10-09 15:30:00,64.39,64.41,64.27,64.31,42923.46309295894,30.4263,30.4357,30.3696,30.3885,42923.4631
2009-10-09 15:35:00,64.33,64.45,64.3,64.45,34574.26079557541,30.3979,30.4546,30.3837,30.4546,34574.2608
2009-10-09 15:40:00,64.45,64.56,64.45,64.45,71182.30163794936,30.4546,30.5066,30.4546,30.4546,71182.3016
2009-10-09 15:45:00,64.45,64.5,64.35,64.44,61869.72984471388,30.4546,30.4782,30.4074,30.4499,61869.7298
2009-10-09 15:50:00,64.44,64.68,64.42,64.66,100725.6328440757,30.4499,30.5633,30.4404,30.5538,100725.6328
2009-10-09 15:55:00,64.66,64.92,64.62,64.77,272098.3620506275,30.5538,30.6767,30.5349,30.6058,272098.3621
2009-10-12 09:30:00,65.04,65.71,64.98,65.65,54055.73282280365,30.7334,31.05,30.7051,31.0217,54055.7328
2009-10-12 09:35:00,65.66,65.85,65.62,65.7,46776.941076366726,31.0264,31.1162,31.0075,31.0453,46776.9411
2009-10-12 09:40:00,65.74,65.85,65.46,65.63,57481.0465858328,31.0642,31.1162,30.9319,31.0122,57481.0466
2009-10-12 09:45:00,65.63,65.72,65.44,65.44,62619.01723037651,31.0122,31.0547,30.9224,30.9224,62619.0172
2009-10-12 09:50:00,65.44,65.47,65.26,65.33,28794.043820463725,30.9224,30.9366,30.8374,30.8704,28794.0438
2009-10-12 09:55:00,65.33,65.51,65.28,65.46,35216.50712614337,30.8704,30.9555,30.8468,30.9319,35216.5071
2009-10-12 10:00:00,65.42,65.45,65.27,65.42,36500.999787279296,30.913,30.9271,30.8421,30.913,36500.9998
2009-10-12 10:05:00,65.42,65.44,65.08,65.08,26439.1406083812,30.913,30.9224,30.7523,30.7523,26439.1406
2009-10-12 10:10:00,65.06,65.06,64.88,65.01,26867.30482875984,30.7429,30.7429,30.6578,30.7192,26867.3048
2009-10-12 10:15:00,64.99,65.2,64.84,64.92,18196.97936609232,30.7098,30.809,30.6389,30.6767,18196.9794
2009-10-12 10:20:00,64.91,65.2,64.9,65.16,19481.472027228247,30.672,30.809,30.6673,30.7901,19481.472
2009-10-12 10:25:00,65.16,65.32,65.15,65.26,12095.63922569666,30.7901,30.8657,30.7854,30.8374,12095.6392
2009-10-12 10:30:00,65.26,65.4,65.24,65.26,15627.99404382046,30.8374,30.9035,30.8279,30.8374,15627.994
2009-10-12 10:35:00,65.26,65.28,65.22,65.22,15627.99404382046,30.8374,30.8468,30.8185,30.8185,15627.994
2009-10-12 10:40:00,65.21,65.26,65.14,65.26,8884.407572856837,30.8137,30.8374,30.7807,30.8374,8884.4076
2009-10-12 10:45:00,65.26,65.36,65.16,65.16,23656.073175920013,30.8374,30.8846,30.7901,30.7901,23656.0732
2009-10-12 10:50:00,65.16,65.18,64.98,64.99,25903.935332907888,30.7901,30.7996,30.7051,30.7098,25903.9353
2009-10-12 10:55:00,64.99,65.02,64.91,64.96,24084.237396298657,30.7098,30.724,30.672,30.6956,24084.2374
2009-10-12 11:00:00,64.95,65.19,64.95,65.19,13915.33716230589,30.6909,30.8043,30.6909,30.8043,13915.3372
2009-10-12 11:05:00,65.2,65.36,65.18,65.35,15735.03509891512,30.809,30.8846,30.7996,30.8799,15735.0351
2009-10-12 11:10:00,65.34,65.38,65.24,65.26,9954.818123803445,30.8752,30.8941,30.8279,30.8374,9954.8181
2009-10-12 11:15:00,65.26,65.32,65.24,65.27,8349.202297383534,30.8374,30.8657,30.8279,30.8421,8349.2023
2009-10-12 11:20:00,65.27,65.31,65.25,65.26,9312.57179323548,30.8421,30.861,30.8326,30.8374,9312.5718
2009-10-12 11:25:00,65.29,65.31,65.19,65.19,10061.859178898105,30.8515,30.861,30.8043,30.8043,10061.8592
2009-10-12 11:30:00,65.19,65.2,65.08,65.11,7064.709636247606,30.8043,30.809,30.7523,30.7665,7064.7096
2009-10-12 11:35:00,65.13,65.21,65.13,65.15,8456.243352478195,30.7759,30.8137,30.7759,30.7854,8456.2434
2009-10-12 11:40:00,65.17,65.18,65.15,65.17,2676.0263773665174,30.7948,30.7996,30.7854,30.7948,2676.0264
2009-10-12 11:45:00,65.17,65.27,65.15,65.18,6957.668581152945,30.7948,30.8421,30.7854,30.7996,6957.6686
2009-10-12 11:50:00,65.19,65.19,65.04,65.04,13380.131886832589,30.8043,30.8043,30.7334,30.7334,13380.1319
2009-10-12 11:55:00,65.03,65.06,65.0,65.03,13915.33716230589,30.7287,30.7429,30.7145,30.7287,13915.3372
2009-10-12 12:00:00,65.02,65.06,64.99,65.05,5245.011699638374,30.724,30.7429,30.7098,30.7381,5245.0117
2009-10-12 12:05:00,65.08,65.09,65.02,65.02,23763.114231014675,30.7523,30.757,30.724,30.724,23763.1142
2009-10-12 12:10:00,65.03,65.15,65.01,65.09,32112.31652839821,30.7287,30.7854,30.7192,30.757,32112.3165
2009-10-12 12:15:00,65.07,65.09,64.9,64.94,15199.829823441818,30.7476,30.757,30.6673,30.6862,15199.8298
2009-10-12 12:20:00,64.94,64.96,64.84,64.86,10382.982344182088,30.6862,30.6956,30.6389,30.6484,10382.9823
2009-10-12 12:25:00,64.87,64.9,64.73,64.8,18304.02042118698,30.6531,30.6673,30.5869,30.62,18304.0204
2009-10-12 12:30:00,64.82,64.82,64.61,64.65,42388.25781748563,30.6295,30.6295,30.5302,30.5491,42388.2578
2009-10-12 12:35:00,64.64,64.64,64.56,64.59,17661.774090619016,30.5444,30.5444,30.5066,30.5208,17661.7741
2009-10-12 12:40:00,64.6,64.63,64.49,64.51,15949.117209104445,30.5255,30.5397,30.4735,30.483,15949.1172
2009-10-12 12:45:00,64.51,64.53,64.48,64.48,4495.724313975749,30.483,30.4924,30.4688,30.4688,4495.7243
2009-10-12 12:50:00,64.47,64.51,64.41,64.49,14450.542437779191,30.4641,30.483,30.4357,30.4735,14450.5424
2009-10-12 12:55:00,64.5,64.63,64.49,64.52,13915.33716230589,30.4782,30.5397,30.4735,30.4877,13915.3372
2009-10-12 13:00:00,64.5,64.71,64.48,64.71,9633.694958519462,30.4782,30.5775,30.4688,30.5775,9633.695
2009-10-12 13:05:00,64.71,64.73,64.57,64.6,11453.392895128694,30.5775,30.5869,30.5113,30.5255,11453.3929
2009-10-12 13:10:00,64.61,64.69,64.58,64.66,5994.299085300999,30.5302,30.568,30.516,30.5538,5994.2991
2009-10-12 13:15:00,64.68,64.7,64.65,64.7,4709.806424165071,30.5633,30.5727,30.5491,30.5727,4709.8064
2009-10-12 13:20:00,64.71,64.76,64.6,64.65,7706.95596681557,30.5775,30.6011,30.5255,30.5491,7706.956
2009-10-12 13:25:00,64.64,64.69,64.61,64.66,3639.395873218464,30.5444,30.568,30.5302,30.5538,3639.3959
2009-10-12 13:30:00,64.64,64.65,64.55,64.57,5352.052754733035,30.5444,30.5491,30.5019,30.5113,5352.0528
2009-10-12 13:35:00,64.57,64.66,64.55,64.61,4816.847479259731,30.5113,30.5538,30.5019,30.5302,4816.8475
2009-10-12 13:40:00,64.63,64.83,64.6,64.83,8884.407572856837,30.5397,30.6342,30.5255,30.6342,8884.4076
2009-10-12 13:45:00,64.83,64.84,64.79,64.82,6208.38119549032,30.6342,30.6389,30.6153,30.6295,6208.3812
2009-10-12 13:50:00,64.82,64.83,64.74,64.81,13487.172941927249,30.6295,30.6342,30.5916,30.6247,13487.1729
2009-10-12 13:55:00,64.81,64.89,64.81,64.88,8028.079132099552,30.6247,30.6625,30.6247,30.6578,8028.0791
2009-10-12 14:00:00,64.88,64.9,64.84,64.85,10597.064454371408,30.6578,30.6673,30.6389,30.6436,10597.0645
2009-10-12 14:05:00,64.84,64.89,64.71,64.73,10275.941289087426,30.6389,30.6625,30.5775,30.5869,10275.9413
2009-10-12 14:10:00,64.69,64.69,64.55,64.55,14343.501382684532,30.568,30.568,30.5019,30.5019,14343.5014
2009-10-12 14:15:00,64.55,64.56,64.32,64.39,21729.33418421612,30.5019,30.5066,30.3932,30.4263,21729.3342
2009-10-12 14:20:00,64.43,64.52,64.23,64.41,34253.13763029142,30.4452,30.4877,30.3507,30.4357,34253.1376
2009-10-12 14:25:00,64.39,64.47,64.29,64.4,25154.647947245263,30.4263,30.4641,30.379,30.431,25154.6479
2009-10-12 14:30:00,64.41,64.44,64.19,64.23,12737.885556264622,30.4357,30.4499,30.3318,30.3507,12737.8856
2009-10-12 14:35:00,64.26,64.27,64.15,64.25,9740.736013614123,30.3648,30.3696,30.3129,30.3601,9740.736
2009-10-12 14:40:00,64.25,64.46,64.24,64.31,17768.815145713674,30.3601,30.4593,30.3554,30.3885,17768.8151
2009-10-12 14:45:00,64.29,64.41,64.23,64.41,10597.064454371408,30.379,30.4357,30.3507,30.4357,10597.0645
2009-10-12 14:50:00,64.39,64.39,64.23,64.34,10704.10550946607,30.4263,30.4263,30.3507,30.4026,10704.1055
2009-10-12 14:55:00,64.32,64.39,64.11,64.38,11667.475005318016,30.3932,30.4263,30.294,30.4215,11667.475
2009-10-12 15:00:00,64.37,64.49,64.32,64.34,11988.598170601996,30.4168,30.4735,30.3932,30.4026,11988.5982
2009-10-12 15:05:00,64.36,64.42,64.35,64.42,10382.982344182088,30.4121,30.4404,30.4074,30.4404,10382.9823
2009-10-12 15:10:00,64.45,64.47,64.35,64.38,15092.788768347158,30.4546,30.4641,30.4074,30.4215,15092.7888
2009-10-12 15:15:00,64.4,64.46,64.37,64.39,11132.269729844713,30.431,30.4593,30.4168,30.4263,11132.2697
2009-10-12 15:20:00,64.4,64.49,64.37,64.37,31577.111252924904,30.431,30.4735,30.4168,30.4168,31577.1113
2009-10-12 15:25:00,64.37,64.39,64.33,64.38,33289.76813443947,30.4168,30.4263,30.3979,30.4215,33289.7681
2009-10-12 15:30:00,64.37,64.45,64.35,64.37,52878.28121676239,30.4168,30.4546,30.4074,30.4168,52878.2812
2009-10-12 15:35:00,64.36,64.39,64.19,64.26,51914.91172091044,30.4121,30.4263,30.3318,30.3648,51914.9117
2009-10-12 15:40:00,64.24,64.41,64.23,64.37,49881.131674111886,30.3554,30.4357,30.3507,30.4168,49881.1317
2009-10-12 15:45:00,64.37,64.46,64.34,64.44,52557.1580514784,30.4168,30.4593,30.4026,30.4499,52557.1581
2009-10-12 15:50:00,64.44,64.48,64.39,64.45,62940.140395660485,30.4499,30.4688,30.4263,30.4546,62940.1404
2009-10-12 15:55:00,64.45,64.52,64.39,64.46,130911.21038077003,30.4546,30.4877,30.4263,30.4593,130911.2104
2009-10-13 09:30:00,64.11,64.47,63.88,64.29,35109.46607104871,30.294,30.4641,30.1853,30.379,35109.4661
2009-10-13 09:35:00,64.29,64.37,64.15,64.17,25582.812167623902,30.379,30.4168,30.3129,30.3223,25582.8122
2009-10-13 09:40:00,64.18,64.19,63.78,63.87,52450.11699638374,30.327,30.3318,30.138,30.1805,52450.117
2009-10-13 09:45:00,63.98,64.01,63.78,63.87,17875.856200808335,30.2325,30.2467,30.138,30.1805,17875.8562
2009-10-13 09:50:00,63.88,64.03,63.61,63.67,26653.222718570512,30.1853,30.2562,30.0577,30.086,26653.2227
2009-10-13 09:55:00,63.66,63.79,63.55,63.57,32433.43969368219,30.0813,30.1427,30.0293,30.0388,32433.4397
2009-10-13 10:00:00,63.57,63.64,63.34,63.42,29329.24909593703,30.0388,30.0719,29.9301,29.9679,29329.2491
2009-10-13 10:05:00,63.42,63.61,63.29,63.49,25475.771112529244,29.9679,30.0577,29.9065,30.001,25475.7711
2009-10-13 10:10:00,63.5,63.64,63.45,63.51,19588.51308232291,30.0057,30.0719,29.9821,30.0104,19588.5131
2009-10-13 10:15:00,63.53,63.57,63.38,63.48,40140.39566049776,30.0199,30.0388,29.949,29.9963,40140.3957
2009-10-13 10:20:00,63.48,63.51,63.36,63.43,41960.09359710699,29.9963,30.0104,29.9396,29.9726,41960.0936
2009-10-13 10:25:00,63.41,63.84,63.41,63.78,44529.07891937885,29.9632,30.1664,29.9632,30.138,44529.0789
2009-10-13 10:30:00,63.82,63.96,63.71,63.76,30827.82386726228,30.1569,30.2231,30.1049,30.1286,30827.8239
2009-10-13 10:35:00,63.77,63.77,63.44,63.46,22157.498404594764,30.1333,30.1333,29.9774,29.9868,22157.4984
2009-10-13 10:40:00,63.47,63.64,63.38,63.57,31041.905977451603,29.9915,30.0719,29.949,30.0388,31041.906
2009-10-13 10:45:00,63.56,63.56,63.44,63.48,5994.299085300999,30.0341,30.0341,29.9774,29.9963,5994.2991
2009-10-13 10:50:00,63.46,63.56,63.44,63.51,5887.258030206338,29.9868,30.0341,29.9774,30.0104,5887.258
2009-10-13 10:55:00,63.54,63.82,63.53,63.68,32540.48074877685,30.0246,30.1569,30.0199,30.0908,32540.4807
2009-10-13 11:00:00,63.68,63.68,63.54,63.54,17982.897255902997,30.0908,30.0908,30.0246,30.0246,17982.8973
2009-10-13 11:05:00,63.54,63.57,63.37,63.45,20873.005743458834,30.0246,30.0388,29.9443,29.9821,20873.0057
2009-10-13 11:10:00,63.47,63.61,63.46,63.51,15842.076154009785,29.9915,30.0577,29.9868,30.0104,15842.0762
2009-10-13 11:15:00,63.54,63.54,63.31,63.41,15413.91193363114,30.0246,30.0246,29.9159,29.9632,15413.9119
2009-10-13 11:20:00,63.4,63.41,63.17,63.25,20658.923633269515,29.9585,29.9632,29.8498,29.8876,20658.9236
2009-10-13 11:25:00,63.27,63.38,63.22,63.34,31577.111252924904,29.897,29.949,29.8734,29.9301,31577.1113
2009-10-13 11:30:00,63.37,63.59,63.35,63.48,29864.45437141033,29.9443,30.0482,29.9348,29.9963,29864.4544
2009-10-13 11:35:00,63.49,63.7,63.47,63.7,27723.63326951712,30.001,30.1002,29.9915,30.1002,27723.6333
2009-10-13 11:40:00,63.72,63.84,63.64,63.73,53092.3633269517,30.1097,30.1664,30.0719,30.1144,53092.3633
2009-10-13 11:45:00,63.73,63.86,63.66,63.74,89700.40416932566,30.1144,30.1758,30.0813,30.1191,89700.4042
2009-10-13 11:50:00,63.74,63.82,63.63,63.65,40461.51882578174,30.1191,30.1569,30.0671,30.0766,40461.5188
2009-10-13 11:55:00,63.68,63.74,63.57,63.7,33610.89129972346,30.0908,30.1191,30.0388,30.1002,33610.8913
2009-10-13 12:00:00,63.67,63.76,63.67,63.76,20123.71835779621,30.086,30.1286,30.086,30.1286,20123.7184
2009-10-13 12:05:00,63.76,63.76,63.7,63.76,31148.94703254626,30.1286,30.1286,30.1002,30.1286,31148.947
2009-10-13 12:10:00,63.76,63.8,63.7,63.78,33289.76813443947,30.1286,30.1475,30.1002,30.138,33289.7681
2009-10-13 12:15:00,63.78,63.81,63.7,63.75,17019.52776005105,30.138,30.1522,30.1002,30.1238,17019.5278
2009-10-13 12:20:00,63.73,63.76,63.56,63.64,14985.747713252496,30.1144,30.1286,30.0341,30.0719,14985.7477
2009-10-13 12:25:00,63.67,63.7,63.65,63.68,5994.299085300999,30.086,30.1002,30.0766,30.0908,5994.2991
2009-10-13 12:30:00,63.66,63.78,63.66,63.76,10382.982344182088,30.0813,30.138,30.0813,30.1286,10382.9823
2009-10-13 12:35:00,63.76,63.78,63.72,63.72,24405.36056158264,30.1286,30.138,30.1097,30.1097,24405.3606
2009-10-13 12:40:00,63.72,63.73,63.56,63.59,26118.017443097207,30.1097,30.1144,30.0341,30.0482,26118.0174
2009-10-13 12:45:00,63.59,63.66,63.56,63.64,21194.128908742816,30.0482,30.0813,30.0341,30.0719,21194.1289
2009-10-13 12:50:00,63.66,63.69,63.59,63.62,46776.941076366726,30.0813,30.0955,30.0482,30.0624,46776.9411
2009-10-13 12:55:00,63.64,63.65,63.55,63.55,17340.650925335034,30.0719,30.0766,30.0293,30.0293,17340.6509
2009-10-13 13:00:00,63.55,63.58,63.48,63.49,18625.14358647096,30.0293,30.0435,29.9963,30.001,18625.1436
2009-10-13 13:05:00,63.48,63.63,63.48,63.59,18625.14358647096,29.9963,30.0671,29.9963,30.0482,18625.1436
2009-10-13 13:10:00,63.57,63.62,63.46,63.5,20337.800467985533,30.0388,30.0624,29.9868,30.0057,20337.8005
2009-10-13 13:15:00,63.51,63.58,63.48,63.57,22585.662624973407,30.0104,30.0435,29.9963,30.0388,22585.6626
2009-10-13 13:20:00,63.55,63.59,63.41,63.41,15306.87087853648,30.0293,30.0482,29.9632,29.9632,15306.8709
2009-10-13 13:25:00,63.4,63.48,63.34,63.41,26225.05849819187,29.9585,29.9963,29.9301,29.9632,26225.0585
2009-10-13 13:30:00,63.39,63.44,63.36,63.39,14985.747713252496,29.9537,29.9774,29.9396,29.9537,14985.7477
2009-10-13 13:35:00,63.38,63.46,63.34,63.45,12416.76239098064,29.949,29.9868,29.9301,29.9821,12416.7624
2009-10-13 13:40:00,63.45,63.49,63.36,63.44,25261.689002339925,29.9821,30.001,29.9396,29.9774,25261.689
2009-10-13 13:45:00,63.43,63.44,63.26,63.36,22692.703680068065,29.9726,29.9774,29.8923,29.9396,22692.7037
2009-10-13 13:50:00,63.36,63.42,63.32,63.35,22371.580514784084,29.9396,29.9679,29.9207,29.9348,22371.5805
2009-10-13 13:55:00,63.33,63.47,63.28,63.33,32326.39863858753,29.9254,29.9915,29.9018,29.9254,32326.3986
2009-10-13 14:00:00,63.33,63.35,63.09,63.09,63047.181450755146,29.9254,29.9348,29.812,29.812,63047.1815
2009-10-13 14:05:00,63.09,63.11,62.92,63.06,30292.61859178897,29.812,29.8214,29.7316,29.7978,30292.6186
2009-10-13 14:10:00,63.05,63.2,62.94,62.96,41638.97043182301,29.7931,29.864,29.7411,29.7505,41638.9704
2009-10-13 14:15:00,62.96,63.03,62.96,63.0,7385.832801531587,29.7505,29.7836,29.7505,29.7694,7385.8328
2009-10-13 14:20:00,62.98,63.26,62.98,63.26,34146.09657519676,29.76,29.8923,29.76,29.8923,34146.0966
2009-10-13 14:25:00,63.26,63.3,63.24,63.24,10597.064454371408,29.8923,29.9112,29.8829,29.8829,10597.0645
2009-10-13 14:30:00,63.24,63.33,63.22,63.23,11346.351840034033,29.8829,29.9254,29.8734,29.8781,11346.3518
2009-10-13 14:35:00,63.23,63.29,63.17,63.17,14557.583492873857,29.8781,29.9065,29.8498,29.8498,14557.5835
2009-10-13 14:40:00,63.19,63.38,63.18,63.34,25047.6068921506,29.8592,29.949,29.8545,29.9301,25047.6069
2009-10-13 14:45:00,63.36,63.41,63.26,63.36,30613.74175707296,29.9396,29.9632,29.8923,29.9396,30613.7418
2009-10-13 14:50:00,63.37,63.4,63.19,63.22,23227.90895554137,29.9443,29.9585,29.8592,29.8734,23227.909
2009-10-13 14:55:00,63.19,63.19,63.06,63.13,28687.002765369067,29.8592,29.8592,29.7978,29.8309,28687.0028
2009-10-13 15:00:00,63.13,63.24,63.05,63.24,66258.41310359497,29.8309,29.8829,29.7931,29.8829,66258.4131
2009-10-13 15:05:00,63.24,63.31,63.12,63.13,33182.72707934481,29.8829,29.9159,29.8261,29.8309,33182.7271
2009-10-13 15:10:00,63.13,63.21,63.1,63.18,19909.63624760689,29.8309,29.8687,29.8167,29.8545,19909.6362
2009-10-13 15:15:00,63.18,63.3,63.16,63.24,73216.08168474791,29.8545,29.9112,29.8451,29.8829,73216.0817
2009-10-13 15:20:00,63.23,63.35,63.19,63.2,85204.67985534991,29.8781,29.9348,29.8592,29.864,85204.6799
2009-10-13 15:25:00,63.23,63.26,63.18,63.19,42281.21676239098,29.8781,29.8923,29.8545,29.8592,42281.2168
2009-10-13 15:30:00,63.2,63.27,63.19,63.25,79103.33971495426,29.864,29.897,29.8592,29.8876,79103.3397
2009-10-13 15:35:00,63.25,63.25,63.0,63.09,132409.78515209528,29.8876,29.8876,29.7694,29.812,132409.7852
2009-10-13 15:40:00,63.12,63.21,63.11,63.14,84134.26930440331,29.8261,29.8687,29.8214,29.8356,84134.2693
2009-10-13 15:45:00,63.16,63.27,63.06,63.14,98156.64752180384,29.8451,29.897,29.7978,29.8356,98156.6475
2009-10-13 15:50:00,63.13,63.27,63.03,63.05,100832.67389917038,29.8309,29.897,29.7836,29.7931,100832.6739
2009-10-13 15:55:00,63.04,63.1,62.86,62.99,255399.9574558604,29.7883,29.8167,29.7033,29.7647,255399.9575
2009-10-14 09:30:00,63.56,64.59,63.56,64.55,110573.4099127845,30.0341,30.5208,30.0341,30.5019,110573.4099
2009-10-14 09:35:00,64.55,64.55,64.17,64.27,61013.4014039566,30.5019,30.5019,30.3223,30.3696,61013.4014
2009-10-14 09:40:00,64.3,64.4,64.21,64.37,40889.68304616038,30.3837,30.431,30.3412,30.4168,40889.683
2009-10-14 09:45:00,64.37,64.55,64.27,64.27,99012.97596256116,30.4168,30.5019,30.3696,30.3696,99012.976
2009-10-14 09:50:00,64.29,64.71,64.29,64.69,51593.78855562645,30.379,30.5775,30.379,30.568,51593.7886
2009-10-14 09:55:00,64.71,64.82,64.45,64.48,61013.4014039566,30.5775,30.6295,30.4546,30.4688,61013.4014
2009-10-14 10:00:00,64.46,64.55,64.31,64.46,59193.70346734736,30.4593,30.5019,30.3885,30.4593,59193.7035
2009-10-14 10:05:00,64.42,64.46,64.29,64.37,43030.5041480536,30.4404,30.4593,30.379,30.4168,43030.5041
2009-10-14 10:10:00,64.38,64.46,64.28,64.38,41210.80621144437,30.4215,30.4593,30.3743,30.4215,41210.8062
2009-10-14 10:15:00,64.41,64.41,64.23,64.33,35858.75345671133,30.4357,30.4357,30.3507,30.3979,35858.7535
2009-10-14 10:20:00,64.36,64.39,64.01,64.02,70004.85003190809,30.4121,30.4263,30.2467,30.2514,70004.85
2009-10-14 10:25:00,64.03,64.22,63.89,64.0,108646.6709210806,30.2562,30.3459,30.19,30.242,108646.6709
2009-10-14 10:30:00,64.02,64.02,63.88,63.92,39605.190385024456,30.2514,30.2514,30.1853,30.2042,39605.1904
2009-10-14 10:35:00,63.91,64.01,63.81,63.83,23120.86790044671,30.1994,30.2467,30.1522,30.1616,23120.8679
2009-10-14 10:40:00,63.84,63.87,63.77,63.83,20016.677302701548,30.1664,30.1805,30.1333,30.1616,20016.6773
2009-10-14 10:45:00,63.83,63.84,63.74,63.81,34146.09657519676,30.1616,30.1664,30.1191,30.1522,34146.0966
2009-10-14 10:50:00,63.83,63.88,63.77,63.84,20230.75941289087,30.1616,30.1853,30.1333,30.1664,20230.7594
2009-10-14 10:55:00,63.79,64.12,63.79,64.03,38534.779834077846,30.1427,30.2987,30.1427,30.2562,38534.7798
2009-10-14 11:00:00,64.03,64.13,64.0,64.09,25368.730057434583,30.2562,30.3034,30.242,30.2845,25368.7301
2009-10-14 11:05:00,64.1,64.14,63.92,64.0,76320.27228249307,30.2892,30.3081,30.2042,30.242,76320.2723
2009-10-14 11:10:00,63.99,64.08,63.94,64.08,14664.624547968517,30.2373,30.2798,30.2136,30.2798,14664.6245
2009-10-14 11:15:00,64.06,64.16,64.04,64.07,32754.56285896617,30.2703,30.3176,30.2609,30.2751,32754.5629
2009-10-14 11:20:00,64.07,64.14,64.06,64.11,18732.184641565625,30.2751,30.3081,30.2703,30.294,18732.1846
2009-10-14 11:25:00,64.09,64.25,64.09,64.12,45064.28419485215,30.2845,30.3601,30.2845,30.2987,45064.2842
2009-10-14 11:30:00,64.12,64.21,64.08,64.2,24405.36056158264,30.2987,30.3412,30.2798,30.3365,24405.3606
2009-10-14 11:35:00,64.2,64.29,64.19,64.22,38748.86194426717,30.3365,30.379,30.3318,30.3459,38748.8619
2009-10-14 11:40:00,64.23,64.29,64.17,64.29,22478.621569878746,30.3507,30.379,30.3223,30.379,22478.6216
2009-10-14 11:45:00,64.29,64.39,64.23,64.38,22371.580514784084,30.379,30.4263,30.3507,30.4215,22371.5805
2009-10-14 11:50:00,64.39,64.5,64.37,64.38,31148.94703254626,30.4263,30.4782,30.4168,30.4215,31148.947
2009-10-14 11:55:00,64.38,64.46,64.37,64.45,21622.29312912146,30.4215,30.4593,30.4168,30.4546,21622.2931
2009-10-14 12:00:00,64.47,64.5,64.41,64.45,23656.073175920013,30.4641,30.4782,30.4357,30.4546,23656.0732
2009-10-14 12:05:00,64.46,64.57,64.45,64.55,37892.53350350988,30.4593,30.5113,30.4546,30.5019,37892.5335
2009-10-14 12:10:00,64.55,64.56,64.41,64.45,34360.17868538608,30.5019,30.5066,30.4357,30.4546,34360.1787
2009-10-14 12:15:00,64.47,64.49,64.41,64.41,21087.08785364816,30.4641,30.4735,30.4357,30.4357,21087.0879
2009-10-14 12:20:00,64.44,64.51,64.41,64.41,41317.84726653903,30.4499,30.483,30.4357,30.4357,41317.8473
2009-10-14 12:25:00,64.41,64.52,64.41,64.42,21087.08785364816,30.4357,30.4877,30.4357,30.4404,21087.0879
2009-10-14 12:30:00,64.43,64.51,64.41,64.51,29650.37226122101,30.4452,30.483,30.4357,30.483,29650.3723
2009-10-14 12:35:00,64.52,64.68,64.47,64.68,36286.91767708997,30.4877,30.5633,30.4641,30.5633,36286.9177
2009-10-14 12:40:00,64.67,64.72,64.6,64.63,20337.800467985533,30.5586,30.5822,30.5255,30.5397,20337.8005
2009-10-14 12:45:00,64.65,64.72,64.61,64.64,17768.815145713674,30.5491,30.5822,30.5302,30.5444,17768.8151
2009-10-14 12:50:00,64.63,64.74,64.61,64.62,17875.856200808335,30.5397,30.5916,30.5302,30.5349,17875.8562
2009-10-14 12:55:00,64.62,64.69,64.59,64.66,19695.554137417566,30.5349,30.568,30.5208,30.5538,19695.5541
2009-10-14 13:00:00,64.69,64.77,64.67,64.77,38320.69772388853,30.568,30.6058,30.5586,30.6058,38320.6977
2009-10-14 13:05:00,64.76,64.83,64.72,64.76,38962.94405445649,30.6011,30.6342,30.5822,30.6011,38962.9441
2009-10-14 13:10:00,64.75,64.82,64.65,64.79,33503.8502446288,30.5964,30.6295,30.5491,30.6153,33503.8502
2009-10-14 13:15:00,64.82,64.87,64.76,64.87,20873.005743458834,30.6295,30.6531,30.6011,30.6531,20873.0057
2009-10-14 13:20:00,64.87,64.89,64.62,64.73,34360.17868538608,30.6531,30.6625,30.5349,30.5869,34360.1787
2009-10-14 13:25:00,64.73,64.87,64.71,64.79,21729.33418421612,30.5869,30.6531,30.5775,30.6153,21729.3342
2009-10-14 13:30:00,64.81,64.89,64.8,64.89,28472.920655179743,30.6247,30.6625,30.62,30.6625,28472.9207
2009-10-14 13:35:00,64.89,65.05,64.89,65.04,34360.17868538608,30.6625,30.7381,30.6625,30.7334,34360.1787
2009-10-14 13:40:00,65.03,65.1,64.98,64.98,24298.319506487976,30.7287,30.7618,30.7051,30.7051,24298.3195
2009-10-14 13:45:00,64.98,65.0,64.86,64.86,13701.255052116569,30.7051,30.7145,30.6484,30.6484,13701.2551
2009-10-14 13:50:00,64.87,64.87,64.81,64.85,13059.008721548604,30.6531,30.6531,30.6247,30.6436,13059.0087
2009-10-14 13:55:00,64.87,65.01,64.86,64.91,84134.26930440331,30.6531,30.7192,30.6484,30.672,84134.2693
2009-10-14 14:00:00,64.92,64.96,64.74,64.89,30613.74175707296,30.6767,30.6956,30.5916,30.6625,30613.7418
2009-10-14 14:05:00,64.88,65.05,64.88,65.03,25047.6068921506,30.6578,30.7381,30.6578,30.7287,25047.6069
2009-10-14 14:10:00,65.06,65.06,64.83,64.88,12951.967666453944,30.7429,30.7429,30.6342,30.6578,12951.9677
2009-10-14 14:15:00,64.88,65.03,64.84,65.0,19481.472027228247,30.6578,30.7287,30.6389,30.7145,19481.472
2009-10-14 14:20:00,64.99,65.03,64.9,64.97,10490.023399276748,30.7098,30.7287,30.6673,30.7003,10490.0234
2009-10-14 14:25:00,64.98,65.09,64.85,64.88,21836.375239310782,30.7051,30.757,30.6436,30.6578,21836.3752
2009-10-14 14:30:00,64.9,64.97,64.85,64.95,12095.63922569666,30.6673,30.7003,30.6436,30.6909,12095.6392
2009-10-14 14:35:00,64.98,65.09,64.93,64.97,29008.12593065305,30.7051,30.757,30.6814,30.7003,29008.1259
2009-10-14 14:40:00,64.97,65.04,64.96,65.02,14557.583492873857,30.7003,30.7334,30.6956,30.724,14557.5835
2009-10-14 14:45:00,65.03,65.14,64.98,65.1,47740.31057221867,30.7287,30.7807,30.7051,30.7618,47740.3106
2009-10-14 14:50:00,65.12,65.23,65.12,65.22,46241.73580089342,30.7712,30.8232,30.7712,30.8185,46241.7358
2009-10-14 14:55:00,65.21,65.33,65.19,65.28,54376.85598808764,30.8137,30.8704,30.8043,30.8468,54376.856
2009-10-14 15:00:00,65.25,65.38,65.21,65.28,61976.77089980854,30.8326,30.8941,30.8137,30.8468,61976.7709
2009-10-14 15:05:00,65.27,65.3,65.19,65.25,35537.63029142735,30.8421,30.8563,30.8043,30.8326,35537.6303
2009-10-14 15:10:00,65.24,65.34,65.2,65.34,48168.47479259731,30.8279,30.8752,30.809,30.8752,48168.4748
2009-10-14 15:15:00,65.34,65.4,65.29,65.37,60692.27823867261,30.8752,30.9035,30.8515,30.8893,60692.2782
2009-10-14 15:20:00,65.37,65.38,65.17,65.23,83813.14613911933,30.8893,30.8941,30.7948,30.8232,83813.1461
2009-10-14 15:25:00,65.23,65.4,65.2,65.35,63261.26356094447,30.8232,30.9035,30.809,30.8799,63261.2636
2009-10-14 15:30:00,65.34,65.46,65.25,65.46,93982.04637311208,30.8752,30.9319,30.8326,30.9319,93982.0464
2009-10-14 15:35:00,65.44,65.68,65.44,65.68,138082.9610721123,30.9224,31.0358,30.9224,31.0358,138082.9611
2009-10-14 15:40:00,65.66,65.71,65.52,65.59,107790.34248032332,31.0264,31.05,30.9602,30.9933,107790.3425
2009-10-14 15:45:00,65.57,65.67,65.3,65.37,148894.10763667303,30.9838,31.0311,30.8563,30.8893,148894.1076
2009-10-14 15:50:00,65.37,65.98,65.35,65.98,205732.90789193785,30.8893,31.1776,30.8799,31.1776,205732.9079
2009-10-14 15:55:00,65.98,66.08,65.81,65.85,575024.5479685173,31.1776,31.2248,31.0973,31.1162,575024.548
2009-10-15 09:30:00,65.21,65.63,65.2,65.63,40033.354605403096,30.8137,31.0122,30.809,31.0122,40033.3546
2009-10-15 09:35:00,65.59,65.65,65.25,65.35,54805.020208466274,30.9933,31.0217,30.8326,30.8799,54805.0202
2009-10-15 09:40:00,65.34,65.39,65.08,65.15,63154.22250584981,30.8752,30.8988,30.7523,30.7854,63154.2225
2009-10-15 09:45:00,65.16,65.35,65.0,65.07,49024.8032333546,30.7901,30.8799,30.7145,30.7476,49024.8032
2009-10-15 09:50:00,65.07,65.29,65.07,65.21,29115.16698574771,30.7476,30.8515,30.7476,30.8137,29115.167
2009-10-15 09:55:00,65.22,65.4,65.07,65.33,32647.52180387151,30.8185,30.9035,30.7476,30.8704,32647.5218
2009-10-15 10:00:00,65.34,65.34,64.88,64.91,87452.54201233778,30.8752,30.8752,30.6578,30.672,87452.542
2009-10-15 10:05:00,64.91,64.98,64.74,64.81,35002.425015954046,30.672,30.7051,30.5916,30.6247,35002.425
2009-10-15 10:10:00,64.83,64.92,64.56,64.76,51807.870665815775,30.6342,30.6767,30.5066,30.6011,51807.8707
2009-10-15 10:15:00,64.83,64.83,64.6,64.69,32540.48074877685,30.6342,30.6342,30.5255,30.568,32540.4807
2009-10-15 10:20:00,64.72,64.99,64.66,64.95,24833.52478196128,30.5822,30.7098,30.5538,30.6909,24833.5248
2009-10-15 10:25:00,64.94,64.97,64.81,64.85,19160.348861944265,30.6862,30.7003,30.6247,30.6436,19160.3489
2009-10-15 10:30:00,64.84,64.99,64.79,64.93,32112.31652839821,30.6389,30.7098,30.6153,30.6814,32112.3165
2009-10-15 10:35:00,64.96,64.96,64.72,64.73,21194.128908742816,30.6956,30.6956,30.5822,30.5869,21194.1289
2009-10-15 10:40:00,64.72,64.83,64.64,64.75,22371.580514784084,30.5822,30.6342,30.5444,30.5964,22371.5805
2009-10-15 10:45:00,64.73,64.75,64.66,64.67,14450.542437779191,30.5869,30.5964,30.5538,30.5586,14450.5424
2009-10-15 10:50:00,64.69,64.94,64.59,64.91,23441.99106573069,30.568,30.6862,30.5208,30.672,23441.9911
2009-10-15 10:55:00,64.92,65.02,64.85,65.0,20765.964688364176,30.6767,30.724,30.6436,30.7145,20765.9647
2009-10-15 11:00:00,64.98,65.05,64.85,64.97,27830.67432461178,30.7051,30.7381,30.6436,30.7003,27830.6743
2009-10-15 11:05:00,64.98,65.11,64.95,64.99,26546.18166347585,30.7051,30.7665,30.6909,30.7098,26546.1817
2009-10-15 11:10:00,65.0,65.15,65.0,65.12,34467.219740480745,30.7145,30.7854,30.7145,30.7712,34467.2197
2009-10-15 11:15:00,65.11,65.13,64.98,64.99,17447.691980429692,30.7665,30.7759,30.7051,30.7098,17447.692
2009-10-15 11:20:00,64.99,65.05,64.82,64.97,28151.79748989576,30.7098,30.7381,30.6295,30.7003,28151.7975
2009-10-15 11:25:00,64.94,65.0,64.91,64.97,11239.310784939373,30.6862,30.7145,30.672,30.7003,11239.3108
2009-10-15 11:30:00,64.94,65.05,64.93,65.01,13166.049776643264,30.6862,30.7381,30.6814,30.7192,13166.0498
2009-10-15 11:35:00,65.01,65.13,64.97,65.11,22585.662624973407,30.7192,30.7759,30.7003,30.7665,22585.6626
2009-10-15 11:40:00,65.1,65.11,64.98,65.02,27830.67432461178,30.7618,30.7665,30.7051,30.724,27830.6743
2009-10-15 11:45:00,65.02,65.12,64.98,65.1,14129.419272495212,30.724,30.7712,30.7051,30.7618,14129.4193
2009-10-15 11:50:00,65.12,65.14,65.0,65.02,19909.63624760689,30.7712,30.7807,30.7145,30.724,19909.6362
2009-10-15 11:55:00,65.03,65.12,64.98,65.11,19695.554137417566,30.7287,30.7712,30.7051,30.7665,19695.5541
2009-10-15 12:00:00,65.12,65.19,65.01,65.11,41317.84726653903,30.7712,30.8043,30.7192,30.7665,41317.8473
2009-10-15 12:05:00,65.1,65.12,65.03,65.12,38213.65666879387,30.7618,30.7712,30.7287,30.7712,38213.6567
2009-10-15 12:10:00,65.11,65.17,65.04,65.08,50737.460114869165,30.7665,30.7948,30.7334,30.7523,50737.4601
2009-10-15 12:15:00,65.08,65.25,65.04,65.22,19802.595192512228,30.7523,30.8326,30.7334,30.8185,19802.5952
2009-10-15 12:20:00,65.23,65.29,65.2,65.26,16484.322484577748,30.8232,30.8515,30.809,30.8374,16484.3225
2009-10-15 12:25:00,65.26,65.26,65.18,65.18,15627.99404382046,30.8374,30.8374,30.7996,30.7996,15627.994
2009-10-15 12:30:00,65.2,65.21,65.07,65.12,32005.275473303547,30.809,30.8137,30.7476,30.7712,32005.2755
2009-10-15 12:35:00,65.13,65.15,65.07,65.07,9633.694958519462,30.7759,30.7854,30.7476,30.7476,9633.695
2009-10-15 12:40:00,65.08,65.12,64.98,65.12,27188.427994043817,30.7523,30.7712,30.7051,30.7712,27188.428
2009-10-15 12:45:00,65.12,65.14,64.98,65.11,14985.747713252496,30.7712,30.7807,30.7051,30.7665,14985.7477
2009-10-15 12:50:00,65.13,65.13,65.02,65.12,18946.26675175494,30.7759,30.7759,30.724,30.7712,18946.2668
2009-10-15 12:55:00,65.12,65.15,64.99,65.02,42388.25781748563,30.7712,30.7854,30.7098,30.724,42388.2578
2009-10-15 13:00:00,65.02,65.16,65.01,65.12,21622.29312912146,30.724,30.7901,30.7192,30.7712,21622.2931
2009-10-15 13:05:00,65.1,65.12,64.98,65.0,33075.68602425016,30.7618,30.7712,30.7051,30.7145,33075.686
2009-10-15 13:10:00,65.01,65.01,64.84,64.99,14771.665603063177,30.7192,30.7192,30.6389,30.7098,14771.6656
2009-10-15 13:15:00,65.0,65.12,65.0,65.03,13701.255052116569,30.7145,30.7712,30.7145,30.7287,13701.2551
2009-10-15 13:20:00,65.06,65.12,65.06,65.07,24405.36056158264,30.7429,30.7712,30.7429,30.7476,24405.3606
2009-10-15 13:25:00,65.07,65.15,65.03,65.1,38534.779834077846,30.7476,30.7854,30.7287,30.7618,38534.7798
2009-10-15 13:30:00,65.12,65.16,65.0,65.03,21194.128908742816,30.7712,30.7901,30.7145,30.7287,21194.1289
2009-10-15 13:35:00,65.03,65.12,64.99,65.11,16698.404594767067,30.7287,30.7712,30.7098,30.7665,16698.4046
2009-10-15 13:40:00,65.09,65.11,64.92,65.05,38427.73877898319,30.757,30.7665,30.6767,30.7381,38427.7388
2009-10-15 13:45:00,65.04,65.07,64.91,64.93,51807.870665815775,30.7334,30.7476,30.672,30.6814,51807.8707
2009-10-15 13:50:00,64.91,64.97,64.88,64.97,10168.900233992768,30.672,30.7003,30.6578,30.7003,10168.9002
2009-10-15 13:55:00,64.95,65.04,64.94,64.96,30185.57753669432,30.6909,30.7334,30.6862,30.6956,30185.5775
2009-10-15 14:00:00,64.98,65.03,64.92,65.03,26332.09955328653,30.7051,30.7287,30.6767,30.7287,26332.0996
2009-10-15 14:05:00,65.03,65.06,64.92,64.94,30720.782812167618,30.7287,30.7429,30.6767,30.6862,30720.7828
2009-10-15 14:10:00,64.94,65.0,64.9,64.93,18946.26675175494,30.6862,30.7145,30.6673,30.6814,18946.2668
2009-10-15 14:15:00,64.91,64.98,64.83,64.96,33289.76813443947,30.672,30.7051,30.6342,30.6956,33289.7681
2009-10-15 14:20:00,64.94,64.98,64.85,64.9,16163.199319293764,30.6862,30.7051,30.6436,30.6673,16163.1993
2009-10-15 14:25:00,64.91,64.97,64.84,64.9,27081.38693894916,30.672,30.7003,30.6389,30.6673,27081.3869
2009-10-15 14:30:00,64.91,65.01,64.88,64.98,20551.882578174853,30.672,30.7192,30.6578,30.7051,20551.8826
2009-10-15 14:35:00,65.0,65.16,64.98,65.14,38213.65666879387,30.7145,30.7901,30.7051,30.7807,38213.6567
2009-10-15 14:40:00,65.16,65.26,65.14,65.26,16270.240374388426,30.7901,30.8374,30.7807,30.8374,16270.2404
2009-10-15 14:45:00,65.26,65.31,65.14,65.31,28044.7564348011,30.8374,30.861,30.7807,30.861,28044.7564
2009-10-15 14:50:00,65.32,65.49,65.29,65.4,32326.39863858753,30.8657,30.946,30.8515,30.9035,32326.3986
2009-10-15 14:55:00,65.41,65.46,65.26,65.32,25261.689002339925,30.9082,30.9319,30.8374,30.8657,25261.689
2009-10-15 15:00:00,65.39,65.48,65.31,65.48,25475.771112529244,30.8988,30.9413,30.861,30.9413,25475.7711
2009-10-15 15:05:00,65.46,65.52,65.34,65.4,46562.8589661774,30.9319,30.9602,30.8752,30.9035,46562.859
2009-10-15 15:10:00,65.4,65.46,65.29,65.4,38641.82088917251,30.9035,30.9319,30.8515,30.9035,38641.8209
2009-10-15 15:15:00,65.4,65.42,65.32,65.33,26332.09955328653,30.9035,30.913,30.8657,30.8704,26332.0996
2009-10-15 15:20:00,65.33,65.4,65.15,65.18,36715.08189746862,30.8704,30.9035,30.7854,30.7996,36715.0819
2009-10-15 15:25:00,65.18,65.31,65.18,65.23,45278.36630504148,30.7996,30.861,30.7996,30.8232,45278.3663
2009-10-15 15:30:00,65.25,65.35,65.22,65.35,39177.02616464582,30.8326,30.8799,30.8185,30.8799,39177.0262
2009-10-15 15:35:00,65.35,65.46,65.32,65.44,56410.636034886185,30.8799,30.9319,30.8657,30.9224,56410.636
2009-10-15 15:40:00,65.44,65.46,65.32,65.34,58551.4571367794,30.9224,30.9319,30.8657,30.8752,58551.4571
2009-10-15 15:45:00,65.33,65.47,65.28,65.41,77069.55966815569,30.8704,30.9366,30.8468,30.9082,77069.5597
2009-10-15 15:50:00,65.4,65.52,65.39,65.46,88844.07572856838,30.9035,30.9602,30.8988,30.9319,88844.0757
2009-10-15 15:55:00,65.44,65.51,65.37,65.45,152319.42139970217,30.9224,30.9555,30.8893,30.9271,152319.4214
2009-10-16 09:30:00,64.49,64.75,63.84,63.9,235062.15698787489,30.4735,30.5964,30.1664,30.1947,235062.157
2009-10-16 09:35:00,63.9,64.32,63.9,64.32,67864.02893001487,30.1947,30.3932,30.1947,30.3932,67864.0289
2009-10-16 09:40:00,64.32,64.42,63.99,64.01,36179.87662199532,30.3932,30.4404,30.2373,30.2467,36179.8766
2009-10-16 09:45:00,64.0,64.22,63.99,64.12,41746.01148691767,30.242,30.3459,30.2373,30.2987,41746.0115
2009-10-16 09:50:00,64.09,64.15,63.98,64.04,53092.3633269517,30.2845,30.3129,30.2325,30.2609,53092.3633
2009-10-16 09:55:00,64.05,64.3,64.0,64.12,78032.92916400764,30.2656,30.3837,30.242,30.2987,78032.9292
2009-10-16 10:00:00,64.1,64.16,63.84,63.95,75570.98489683044,30.2892,30.3176,30.1664,30.2183,75570.9849
2009-10-16 10:05:00,63.95,64.06,63.87,64.02,60050.03190810465,30.2183,30.2703,30.1805,30.2514,60050.0319
2009-10-16 10:10:00,64.02,64.07,63.81,63.82,68613.3163156775,30.2514,30.2751,30.1522,30.1569,68613.3163
2009-10-16 10:15:00,63.83,63.84,63.68,63.7,47847.35162731333,30.1616,30.1664,30.0908,30.1002,47847.3516
2009-10-16 10:20:00,63.72,63.82,63.68,63.7,31363.029142735584,30.1097,30.1569,30.0908,30.1002,31363.0291
2009-10-16 10:25:00,63.7,63.8,63.67,63.74,68613.3163156775,30.1002,30.1475,30.086,30.1191,68613.3163
2009-10-16 10:30:00,63.72,63.76,63.67,63.74,33610.89129972346,30.1097,30.1286,30.086,30.1191,33610.8913
2009-10-16 10:35:00,63.72,63.75,63.49,63.56,38962.94405445649,30.1097,30.1238,30.001,30.0341,38962.9441
2009-10-16 10:40:00,63.56,63.63,63.41,63.58,41960.09359710699,30.0341,30.0671,29.9632,30.0435,41960.0936
2009-10-16 10:45:00,63.58,63.66,63.55,63.58,24191.27845139332,30.0435,30.0813,30.0293,30.0435,24191.2785
2009-10-16 10:50:00,63.56,63.56,63.32,63.37,31041.905977451603,30.0341,30.0341,29.9207,29.9443,31041.906
2009-10-16 10:55:00,63.35,63.41,63.27,63.41,23120.86790044671,29.9348,29.9632,29.897,29.9632,23120.8679
2009-10-16 11:00:00,63.41,63.49,63.34,63.35,34895.383960859384,29.9632,30.001,29.9301,29.9348,34895.384
2009-10-16 11:05:00,63.35,63.44,63.26,63.32,43886.83258881088,29.9348,29.9774,29.8923,29.9207,43886.8326
2009-10-16 11:10:00,63.3,63.34,63.27,63.3,8777.366517762177,29.9112,29.9301,29.897,29.9112,8777.3665
2009-10-16 11:15:00,63.29,63.52,63.29,63.51,14878.706658157837,29.9065,30.0152,29.9065,30.0104,14878.7067
2009-10-16 11:20:00,63.51,63.61,63.4,63.42,27616.59221442246,30.0104,30.0577,29.9585,29.9679,27616.5922
2009-10-16 11:25:00,63.41,63.45,63.35,63.44,36608.04084237396,29.9632,29.9821,29.9348,29.9774,36608.0408
2009-10-16 11:30:00,63.41,63.42,63.11,63.11,37999.57455860455,29.9632,29.9679,29.8214,29.8214,37999.5746
2009-10-16 11:35:00,63.12,63.13,63.0,63.04,16163.199319293764,29.8261,29.8309,29.7694,29.7883,16163.1993
2009-10-16 11:40:00,63.04,63.12,62.99,63.08,25261.689002339925,29.7883,29.8261,29.7647,29.8072,25261.689
2009-10-16 11:45:00,63.08,63.18,63.03,63.07,23441.99106573069,29.8072,29.8545,29.7836,29.8025,23441.9911
2009-10-16 11:50:00,63.05,63.05,62.86,62.89,36072.835566900656,29.7931,29.7931,29.7033,29.7175,36072.8356
2009-10-16 11:55:00,62.89,63.04,62.88,63.01,15842.076154009785,29.7175,29.7883,29.7127,29.7742,15842.0762
2009-10-16 12:00:00,63.02,63.02,62.93,62.94,9419.612848330142,29.7789,29.7789,29.7364,29.7411,9419.6128
2009-10-16 12:05:00,62.95,63.03,62.94,62.95,9526.653903424802,29.7458,29.7836,29.7411,29.7458,9526.6539
2009-10-16 12:10:00,62.95,63.13,62.92,63.06,30613.74175707296,29.7458,29.8309,29.7316,29.7978,30613.7418
2009-10-16 12:15:00,63.06,63.13,62.97,62.97,24940.565837055943,29.7978,29.8309,29.7553,29.7553,24940.5658
2009-10-16 12:20:00,62.99,63.04,62.94,63.01,15199.829823441818,29.7647,29.7883,29.7411,29.7742,15199.8298
2009-10-16 12:25:00,62.99,63.03,62.82,62.86,20230.75941289087,29.7647,29.7836,29.6844,29.7033,20230.7594
2009-10-16 12:30:00,62.86,62.93,62.84,62.93,20551.882578174853,29.7033,29.7364,29.6938,29.7364,20551.8826
2009-10-16 12:35:00,62.92,62.94,62.8,62.82,38320.69772388853,29.7316,29.7411,29.6749,29.6844,38320.6977
2009-10-16 12:40:00,62.84,62.92,62.82,62.88,29008.12593065305,29.6938,29.7316,29.6844,29.7127,29008.1259
2009-10-16 12:45:00,62.89,62.95,62.84,62.9,31898.234418208885,29.7175,29.7458,29.6938,29.7222,31898.2344
2009-10-16 12:50:00,62.89,62.98,62.89,62.9,23870.155286109333,29.7175,29.76,29.7175,29.7222,23870.1553
2009-10-16 12:55:00,62.91,62.98,62.86,62.91,16056.158264199104,29.7269,29.76,29.7033,29.7269,16056.1583
2009-10-16 13:00:00,62.92,63.04,62.92,62.97,16377.281429483086,29.7316,29.7883,29.7316,29.7553,16377.2814
2009-10-16 13:05:00,62.98,63.04,62.89,63.02,14236.460327589872,29.76,29.7883,29.7175,29.7789,14236.4603
2009-10-16 13:10:00,63.03,63.2,63.03,63.13,27081.38693894916,29.7836,29.864,29.7836,29.8309,27081.3869
2009-10-16 13:15:00,63.13,63.33,63.13,63.3,23120.86790044671,29.8309,29.9254,29.8309,29.9112,23120.8679
2009-10-16 13:20:00,63.31,63.41,63.31,63.38,11453.392895128694,29.9159,29.9632,29.9159,29.949,11453.3929
2009-10-16 13:25:00,63.38,63.41,63.31,63.4,21194.128908742816,29.949,29.9632,29.9159,29.9585,21194.1289
2009-10-16 13:30:00,63.42,63.47,63.36,63.41,15949.117209104445,29.9679,29.9915,29.9396,29.9632,15949.1172
2009-10-16 13:35:00,63.41,63.43,63.3,63.32,49024.8032333546,29.9632,29.9726,29.9112,29.9207,49024.8032
2009-10-16 13:40:00,63.33,63.41,63.32,63.4,61976.77089980854,29.9254,29.9632,29.9207,29.9585,61976.7709
2009-10-16 13:45:00,63.42,63.47,63.31,63.43,37143.24611784726,29.9679,29.9915,29.9159,29.9726,37143.2461
2009-10-16 13:50:00,63.44,63.53,63.39,63.43,31470.07019783024,29.9774,30.0199,29.9537,29.9726,31470.0702
2009-10-16 13:55:00,63.46,63.46,63.39,63.42,26118.017443097207,29.9868,29.9868,29.9537,29.9679,26118.0174
2009-10-16 14:00:00,63.42,63.45,63.25,63.25,45920.61263560944,29.9679,29.9821,29.8876,29.8876,45920.6126
2009-10-16 14:05:00,63.26,63.27,63.18,63.18,49988.17272920654,29.8923,29.897,29.8545,29.8545,49988.1727
2009-10-16 14:10:00,63.17,63.38,63.13,63.34,36929.16400765794,29.8498,29.949,29.8309,29.9301,36929.164
2009-10-16 14:15:00,63.38,63.38,63.31,63.36,22264.539459689426,29.949,29.949,29.9159,29.9396,22264.5395
2009-10-16 14:20:00,63.34,63.45,63.32,63.43,27830.67432461178,29.9301,29.9821,29.9207,29.9726,27830.6743
2009-10-16 14:25:00,63.43,63.55,63.39,63.54,53734.60965751967,29.9726,30.0293,29.9537,30.0246,53734.6097
2009-10-16 14:30:00,63.5,63.63,63.44,63.54,34039.0555201021,30.0057,30.0671,29.9774,30.0246,34039.0555
2009-10-16 14:35:00,63.55,63.56,63.51,63.55,15949.117209104445,30.0293,30.0341,30.0104,30.0293,15949.1172
2009-10-16 14:40:00,63.54,63.56,63.37,63.4,28472.920655179743,30.0246,30.0341,29.9443,29.9585,28472.9207
2009-10-16 14:45:00,63.41,63.43,63.34,63.41,13915.33716230589,29.9632,29.9726,29.9301,29.9632,13915.3372
2009-10-16 14:50:00,63.41,63.42,63.35,63.35,18518.1025313763,29.9632,29.9679,29.9348,29.9348,18518.1025
2009-10-16 14:55:00,63.34,63.41,63.3,63.37,27830.67432461178,29.9301,29.9632,29.9112,29.9443,27830.6743
2009-10-16 15:00:00,63.35,63.41,63.3,63.41,21515.2520740268,29.9348,29.9632,29.9112,29.9632,21515.2521
2009-10-16 15:05:00,63.41,63.45,63.35,63.37,20873.005743458834,29.9632,29.9821,29.9348,29.9443,20873.0057
2009-10-16 15:10:00,63.39,63.56,63.38,63.49,44636.11997447351,29.9537,30.0341,29.949,30.001,44636.12
2009-10-16 15:15:00,63.48,63.56,63.4,63.51,42816.42203786428,29.9963,30.0341,29.9585,30.0104,42816.422
2009-10-16 15:20:00,63.52,63.53,63.41,63.45,22050.457349500102,30.0152,30.0199,29.9632,29.9821,22050.4573
2009-10-16 15:25:00,63.43,63.57,63.34,63.56,38534.779834077846,29.9726,30.0388,29.9301,30.0341,38534.7798
2009-10-16 15:30:00,63.58,63.6,63.42,63.5,27723.63326951712,30.0435,30.053,29.9679,30.0057,27723.6333
2009-10-16 15:35:00,63.53,63.69,63.48,63.5,45492.44841523079,30.0199,30.0955,29.9963,30.0057,45492.4484
2009-10-16 15:40:00,63.53,63.66,63.53,63.56,46027.6536907041,30.0199,30.0813,30.0199,30.0341,46027.6537
2009-10-16 15:45:00,63.57,63.67,63.41,63.5,77711.80599872366,30.0388,30.086,29.9632,30.0057,77711.806
2009-10-16 15:50:00,63.51,63.51,63.06,63.07,185181.025313763,30.0104,30.0104,29.7978,29.8025,185181.0253
2009-10-16 15:55:00,63.09,63.13,62.93,63.02,493994.4692618591,29.812,29.8309,29.7364,29.7789,493994.4693
2009-10-19 09:30:00,63.27,63.72,63.27,63.59,41103.765156349706,29.897,30.1097,29.897,30.0482,41103.7652
2009-10-19 09:35:00,63.62,63.89,63.51,63.82,40140.39566049776,30.0624,30.19,30.0104,30.1569,40140.3957
2009-10-19 09:40:00,63.78,63.89,63.34,63.35,38641.82088917251,30.138,30.19,29.9301,29.9348,38641.8209
2009-10-19 09:45:00,63.38,63.62,63.27,63.56,30292.61859178897,29.949,30.0624,29.897,30.0341,30292.6186
2009-10-19 09:50:00,63.56,63.59,63.28,63.28,32968.644969155495,30.0341,30.0482,29.9018,29.9018,32968.645
2009-10-19 09:55:00,63.3,63.51,63.28,63.5,31041.905977451603,29.9112,30.0104,29.9018,30.0057,31041.906
2009-10-19 10:00:00,63.45,63.98,63.42,63.96,44422.03786428419,29.9821,30.2325,29.9679,30.2231,44422.0379
2009-10-19 10:05:00,63.96,64.08,63.8,63.9,44314.99680918953,30.2231,30.2798,30.1475,30.1947,44314.9968
2009-10-19 10:10:00,63.92,64.07,63.88,63.99,37999.57455860455,30.2042,30.2751,30.1853,30.2373,37999.5746
2009-10-19 10:15:00,64.01,64.01,63.84,63.88,25154.647947245263,30.2467,30.2467,30.1664,30.1853,25154.6479
2009-10-19 10:20:00,63.87,64.26,63.86,64.08,47740.31057221867,30.1805,30.3648,30.1758,30.2798,47740.3106
2009-10-19 10:25:00,64.07,64.15,64.03,64.07,17554.733035524354,30.2751,30.3129,30.2562,30.2751,17554.733
2009-10-19 10:30:00,64.08,64.35,64.08,64.3,36179.87662199532,30.2798,30.4074,30.2798,30.3837,36179.8766
2009-10-19 10:35:00,64.31,64.47,64.31,64.43,62404.93512018718,30.3885,30.4641,30.3885,30.4452,62404.9351
2009-10-19 10:40:00,64.43,64.59,64.39,64.43,46991.02318655604,30.4452,30.5208,30.4263,30.4452,46991.0232
2009-10-19 10:45:00,64.43,64.54,64.34,64.41,27723.63326951712,30.4452,30.4971,30.4026,30.4357,27723.6333
2009-10-19 10:50:00,64.4,64.51,64.3,64.41,33503.8502446288,30.431,30.483,30.3837,30.4357,33503.8502
2009-10-19 10:55:00,64.41,64.44,64.23,64.23,18518.1025313763,30.4357,30.4499,30.3507,30.3507,18518.1025
2009-10-19 11:00:00,64.22,64.37,64.15,64.34,34574.26079557541,30.3459,30.4168,30.3129,30.4026,34574.2608
2009-10-19 11:05:00,64.33,64.36,64.16,64.17,23334.950010636032,30.3979,30.4121,30.3176,30.3223,23334.95
2009-10-19 11:10:00,64.23,64.35,64.19,64.27,12737.885556264622,30.3507,30.4074,30.3318,30.3696,12737.8856
2009-10-19 11:15:00,64.27,64.47,64.27,64.46,14557.583492873857,30.3696,30.4641,30.3696,30.4593,14557.5835
2009-10-19 11:20:00,64.46,64.55,64.27,64.53,19909.63624760689,30.4593,30.5019,30.3696,30.4924,19909.6362
2009-10-19 11:25:00,64.56,64.69,64.56,64.63,30185.57753669432,30.5066,30.568,30.5066,30.5397,30185.5775
2009-10-19 11:30:00,64.63,64.81,64.58,64.61,28472.920655179743,30.5397,30.6247,30.516,30.5302,28472.9207
2009-10-19 11:35:00,64.61,64.71,64.49,64.49,17554.733035524354,30.5302,30.5775,30.4735,30.4735,17554.733
2009-10-19 11:40:00,64.51,64.56,64.46,64.47,10275.941289087426,30.483,30.5066,30.4593,30.4641,10275.9413
2009-10-19 11:45:00,64.48,64.63,64.47,64.54,42923.46309295894,30.4688,30.5397,30.4641,30.4971,42923.4631
2009-10-19 11:50:00,64.54,64.72,64.49,64.64,25261.689002339925,30.4971,30.5822,30.4735,30.5444,25261.689
2009-10-19 11:55:00,64.62,64.66,64.43,64.45,14129.419272495212,30.5349,30.5538,30.4452,30.4546,14129.4193
2009-10-19 12:00:00,64.45,64.55,64.45,64.55,7706.95596681557,30.4546,30.5019,30.4546,30.5019,7706.956
2009-10-19 12:05:00,64.55,64.66,64.51,64.61,19160.348861944265,30.5019,30.5538,30.483,30.5302,19160.3489
2009-10-19 12:10:00,64.6,64.61,64.49,64.53,24512.4016166773,30.5255,30.5302,30.4735,30.4924,24512.4016
2009-10-19 12:15:00,64.55,64.57,64.53,64.56,27188.427994043817,30.5019,30.5113,30.4924,30.5066,27188.428
2009-10-19 12:20:00,64.56,64.62,64.55,64.58,12309.72133588598,30.5066,30.5349,30.5019,30.516,12309.7213
2009-10-19 12:25:00,64.58,64.69,64.58,64.61,13273.090831737924,30.516,30.568,30.516,30.5302,13273.0908
2009-10-19 12:30:00,64.59,64.64,64.51,64.52,8777.366517762177,30.5208,30.5444,30.483,30.4877,8777.3665
2009-10-19 12:35:00,64.52,64.53,64.45,64.46,15627.99404382046,30.4877,30.4924,30.4546,30.4593,15627.994
2009-10-19 12:40:00,64.46,64.55,64.46,64.53,43672.750478621565,30.4593,30.5019,30.4593,30.4924,43672.7505
2009-10-19 12:45:00,64.54,64.61,64.53,64.6,17019.52776005105,30.4971,30.5302,30.4924,30.5255,17019.5278
2009-10-19 12:50:00,64.6,64.67,64.5,64.53,24833.52478196128,30.5255,30.5586,30.4782,30.4924,24833.5248
2009-10-19 12:55:00,64.51,64.65,64.51,64.63,9098.489683046158,30.483,30.5491,30.483,30.5397,9098.4897
2009-10-19 13:00:00,64.62,64.73,64.48,64.68,36072.835566900656,30.5349,30.5869,30.4688,30.5633,36072.8356
2009-10-19 13:05:00,64.68,64.79,64.68,64.78,13915.33716230589,30.5633,30.6153,30.5633,30.6106,13915.3372
2009-10-19 13:10:00,64.77,64.82,64.6,64.63,27402.510104233137,30.6058,30.6295,30.5255,30.5397,27402.5101
2009-10-19 13:15:00,64.63,64.63,64.52,64.55,20444.84152308019,30.5397,30.5397,30.4877,30.5019,20444.8415
2009-10-19 13:20:00,64.55,64.63,64.54,64.58,19374.430972133585,30.5019,30.5397,30.4971,30.516,19374.431
2009-10-19 13:25:00,64.57,64.69,64.55,64.6,20444.84152308019,30.5113,30.568,30.5019,30.5255,20444.8415
2009-10-19 13:30:00,64.57,64.65,64.56,64.6,10061.859178898105,30.5113,30.5491,30.5066,30.5255,10061.8592
2009-10-19 13:35:00,64.59,64.72,64.58,64.65,33610.89129972346,30.5208,30.5822,30.516,30.5491,33610.8913
2009-10-19 13:40:00,64.61,64.69,64.54,64.57,40568.5598808764,30.5302,30.568,30.4971,30.5113,40568.5599
2009-10-19 13:45:00,64.57,64.57,64.41,64.47,15306.87087853648,30.5113,30.5113,30.4357,30.4641,15306.8709
2009-10-19 13:50:00,64.47,64.53,64.42,64.5,11988.598170601996,30.4641,30.4924,30.4404,30.4782,11988.5982
2009-10-19 13:55:00,64.48,64.5,64.34,64.39,48061.43373750265,30.4688,30.4782,30.4026,30.4263,48061.4337
2009-10-19 14:00:00,64.36,64.56,64.36,64.54,25047.6068921506,30.4121,30.5066,30.4121,30.4971,25047.6069
2009-10-19 14:05:00,64.57,64.68,64.56,64.66,18518.1025313763,30.5113,30.5633,30.5066,30.5538,18518.1025
2009-10-19 14:10:00,64.67,64.9,64.62,64.86,30613.74175707296,30.5586,30.6673,30.5349,30.6484,30613.7418
2009-10-19 14:15:00,64.87,65.01,64.87,64.96,40461.51882578174,30.6531,30.7192,30.6531,30.6956,40461.5188
2009-10-19 14:20:00,64.96,65.05,64.83,64.96,47419.18740693469,30.6956,30.7381,30.6342,30.6956,47419.1874
2009-10-19 14:25:00,64.95,64.98,64.91,64.94,9312.57179323548,30.6909,30.7051,30.672,30.6862,9312.5718
2009-10-19 14:30:00,64.95,65.04,64.81,64.83,26760.26377366517,30.6909,30.7334,30.6247,30.6342,26760.2638
2009-10-19 14:35:00,64.84,64.91,64.75,64.85,24298.319506487976,30.6389,30.672,30.5964,30.6436,24298.3195
2009-10-19 14:40:00,64.86,64.93,64.79,64.81,26760.26377366517,30.6484,30.6814,30.6153,30.6247,26760.2638
2009-10-19 14:45:00,64.81,64.89,64.81,64.89,10490.023399276748,30.6247,30.6625,30.6247,30.6625,10490.0234
2009-10-19 14:50:00,64.89,64.95,64.83,64.89,28044.7564348011,30.6625,30.6909,30.6342,30.6625,28044.7564
2009-10-19 14:55:00,64.9,64.99,64.83,64.94,34681.30185067007,30.6673,30.7098,30.6342,30.6862,34681.3019
2009-10-19 15:00:00,64.92,64.93,64.78,64.89,27402.510104233137,30.6767,30.6814,30.6106,30.6625,27402.5101
2009-10-19 15:05:00,64.87,64.9,64.83,64.87,12737.885556264622,30.6531,30.6673,30.6342,30.6531,12737.8856
2009-10-19 15:10:00,64.87,64.94,64.73,64.76,28794.043820463725,30.6531,30.6862,30.5869,30.6011,28794.0438
2009-10-19 15:15:00,64.78,64.8,64.65,64.79,34039.0555201021,30.6106,30.62,30.5491,30.6153,34039.0555
2009-10-19 15:20:00,64.78,64.8,64.59,64.69,20658.923633269515,30.6106,30.62,30.5208,30.568,20658.9236
2009-10-19 15:25:00,64.69,64.73,64.61,64.7,28258.838544990424,30.568,30.5869,30.5302,30.5727,28258.8385
2009-10-19 15:30:00,64.69,64.77,64.62,64.65,28901.084875558387,30.568,30.6058,30.5349,30.5491,28901.0849
2009-10-19 15:35:00,64.65,64.67,64.54,64.54,23763.114231014675,30.5491,30.5586,30.4971,30.4971,23763.1142
2009-10-19 15:40:00,64.59,64.74,64.5,64.72,51807.870665815775,30.5208,30.5916,30.4782,30.5822,51807.8707
2009-10-19 15:45:00,64.7,64.81,64.67,64.75,76106.19017230376,30.5727,30.6247,30.5586,30.5964,76106.1902
2009-10-19 15:50:00,64.76,64.79,64.66,64.69,85525.80302063389,30.6011,30.6153,30.5538,30.568,85525.803
2009-10-19 15:55:00,64.69,64.76,64.55,64.68,341460.9657519676,30.568,30.6011,30.5019,30.5633,341460.9658
2009-10-20 09:30:00,64.43,64.46,64.06,64.32,73644.24590512656,30.4452,30.4593,30.2703,30.3932,73644.2459
2009-10-20 09:35:00,64.32,64.42,64.12,64.3,53520.52754733035,30.3932,30.4404,30.2987,30.3837,53520.5275
2009-10-20 09:40:00,64.29,64.3,63.96,64.03,40033.354605403096,30.379,30.3837,30.2231,30.2562,40033.3546
2009-10-20 09:45:00,64.03,64.24,63.98,64.19,27188.427994043817,30.2562,30.3554,30.2325,30.3318,27188.428
2009-10-20 09:50:00,64.23,64.23,63.98,64.13,21729.33418421612,30.3507,30.3507,30.2325,30.3034,21729.3342
2009-10-20 09:55:00,64.16,64.29,64.08,64.27,24405.36056158264,30.3176,30.379,30.2798,30.3696,24405.3606
2009-10-20 10:00:00,64.27,64.41,64.24,64.36,31898.234418208885,30.3696,30.4357,30.3554,30.4121,31898.2344
2009-10-20 10:05:00,64.34,64.38,64.21,64.29,54697.97915337161,30.4026,30.4215,30.3412,30.379,54697.9792
2009-10-20 10:10:00,64.29,64.41,64.26,64.29,37785.49244841522,30.379,30.4357,30.3648,30.379,37785.4924
2009-10-20 10:15:00,64.27,64.32,64.11,64.26,60799.31929376727,30.3696,30.3932,30.294,30.3648,60799.3193
2009-10-20 10:20:00,64.26,64.37,64.12,64.34,16912.48670495639,30.3648,30.4168,30.2987,30.4026,16912.4867
2009-10-20 10:25:00,64.36,64.36,64.21,64.26,22157.498404594764,30.4121,30.4121,30.3412,30.3648,22157.4984
2009-10-20 10:30:00,64.24,64.28,64.04,64.17,35858.75345671133,30.3554,30.3743,30.2609,30.3223,35858.7535
2009-10-20 10:35:00,64.15,64.21,64.07,64.12,25475.771112529244,30.3129,30.3412,30.2751,30.2987,25475.7711
2009-10-20 10:40:00,64.12,64.16,64.09,64.09,13915.33716230589,30.2987,30.3176,30.2845,30.2845,13915.3372
2009-10-20 10:45:00,64.11,64.17,64.08,64.09,39926.31355030844,30.294,30.3223,30.2798,30.2845,39926.3136
2009-10-20 10:50:00,64.09,64.36,64.09,64.3,41638.97043182301,30.2845,30.4121,30.2845,30.3837,41638.9704
2009-10-20 10:55:00,64.34,64.46,64.21,64.25,28472.920655179743,30.4026,30.4593,30.3412,30.3601,28472.9207
2009-10-20 11:00:00,64.25,64.27,64.16,64.19,26974.34588385449,30.3601,30.3696,30.3176,30.3318,26974.3459
2009-10-20 11:05:00,64.18,64.33,64.18,64.25,24298.319506487976,30.327,30.3979,30.327,30.3601,24298.3195
2009-10-20 11:10:00,64.27,64.28,64.15,64.27,19053.307806849603,30.3696,30.3743,30.3129,30.3696,19053.3078
2009-10-20 11:15:00,64.26,64.28,64.19,64.21,8991.448627951499,30.3648,30.3743,30.3318,30.3412,8991.4486
2009-10-20 11:20:00,64.2,64.25,64.13,64.2,28151.79748989576,30.3365,30.3601,30.3034,30.3365,28151.7975
2009-10-20 11:25:00,64.16,64.2,64.08,64.12,28794.043820463725,30.3176,30.3365,30.2798,30.2987,28794.0438
2009-10-20 11:30:00,64.12,64.2,64.11,64.12,32112.31652839821,30.2987,30.3365,30.294,30.2987,32112.3165
2009-10-20 11:35:00,64.12,64.16,64.04,64.09,75142.82067645181,30.2987,30.3176,30.2609,30.2845,75142.8207
2009-10-20 11:40:00,64.09,64.2,64.09,64.15,49774.090619017225,30.2845,30.3365,30.2845,30.3129,49774.0906
2009-10-20 11:45:00,64.16,64.21,64.09,64.19,27188.427994043817,30.3176,30.3412,30.2845,30.3318,27188.428
2009-10-20 11:50:00,64.2,64.28,64.11,64.16,17233.609870240372,30.3365,30.3743,30.294,30.3176,17233.6099
2009-10-20 11:55:00,64.14,64.31,64.12,64.16,29757.41331631568,30.3081,30.3885,30.2987,30.3176,29757.4133
2009-10-20 12:00:00,64.16,64.27,64.14,64.18,22478.621569878746,30.3176,30.3696,30.3081,30.327,22478.6216
2009-10-20 12:05:00,64.17,64.22,64.11,64.18,16056.158264199104,30.3223,30.3459,30.294,30.327,16056.1583
2009-10-20 12:10:00,64.16,64.28,64.12,64.28,42067.13465220165,30.3176,30.3743,30.2987,30.3743,42067.1347
2009-10-20 12:15:00,64.28,64.28,64.1,64.12,17019.52776005105,30.3743,30.3743,30.2892,30.2987,17019.5278
2009-10-20 12:20:00,64.13,64.17,64.01,64.1,33396.809189534135,30.3034,30.3223,30.2467,30.2892,33396.8092
2009-10-20 12:25:00,64.1,64.2,64.09,64.15,20551.882578174853,30.2892,30.3365,30.2845,30.3129,20551.8826
2009-10-20 12:30:00,64.14,64.15,64.05,64.08,32861.60391406083,30.3081,30.3129,30.2656,30.2798,32861.6039
2009-10-20 12:35:00,64.08,64.1,63.9,64.08,56410.636034886185,30.2798,30.2892,30.1947,30.2798,56410.636
2009-10-20 12:40:00,64.08,64.22,64.06,64.22,40782.64199106572,30.2798,30.3459,30.2703,30.3459,40782.642
2009-10-20 12:45:00,64.18,64.2,64.1,64.11,18089.93831099766,30.327,30.3365,30.2892,30.294,18089.9383
2009-10-20 12:50:00,64.1,64.16,64.01,64.06,19802.595192512228,30.2892,30.3176,30.2467,30.2703,19802.5952
2009-10-20 12:55:00,64.08,64.12,64.05,64.07,8242.161242288874,30.2798,30.2987,30.2656,30.2751,8242.1612
2009-10-20 13:00:00,64.06,64.22,64.06,64.19,27081.38693894916,30.2703,30.3459,30.2703,30.3318,27081.3869
2009-10-20 13:05:00,64.18,64.24,64.16,64.18,23549.03212082535,30.327,30.3554,30.3176,30.327,23549.0321
2009-10-20 13:10:00,64.18,64.31,64.16,64.3,14022.37821740055,30.327,30.3885,30.3176,30.3837,14022.3782
2009-10-20 13:15:00,64.3,64.34,64.16,64.16,20123.71835779621,30.3837,30.4026,30.3176,30.3176,20123.7184
2009-10-20 13:20:00,64.18,64.24,64.18,64.23,8991.448627951499,30.327,30.3554,30.327,30.3507,8991.4486
2009-10-20 13:25:00,64.23,64.27,64.15,64.24,26118.017443097207,30.3507,30.3696,30.3129,30.3554,26118.0174
2009-10-20 13:30:00,64.26,64.36,64.23,64.33,25796.894277813222,30.3648,30.4121,30.3507,30.3979,25796.8943
2009-10-20 13:35:00,64.32,64.34,64.26,64.27,19374.430972133585,30.3932,30.4026,30.3648,30.3696,19374.431
2009-10-20 13:40:00,64.27,64.29,64.26,64.27,27081.38693894916,30.3696,30.379,30.3648,30.3696,27081.3869
2009-10-20 13:45:00,64.27,64.31,64.22,64.3,30613.74175707296,30.3696,30.3885,30.3459,30.3837,30613.7418
2009-10-20 13:50:00,64.29,64.3,64.15,64.15,17447.691980429692,30.379,30.3837,30.3129,30.3129,17447.692
2009-10-20 13:55:00,64.14,64.14,63.98,63.98,70754.13741757072,30.3081,30.3081,30.2325,30.2325,70754.1374
2009-10-20 14:00:00,63.98,64.09,63.92,63.93,39284.06721974047,30.2325,30.2845,30.2042,30.2089,39284.0672
2009-10-20 14:05:00,63.92,64.08,63.91,63.99,19695.554137417566,30.2042,30.2798,30.1994,30.2373,19695.5541
2009-10-20 14:10:00,63.99,64.05,63.97,63.97,15949.117209104445,30.2373,30.2656,30.2278,30.2278,15949.1172
2009-10-20 14:15:00,63.97,64.16,63.97,64.15,64010.55094660709,30.2278,30.3176,30.2278,30.3129,64010.5509
2009-10-20 14:20:00,64.13,64.22,64.12,64.12,21836.375239310782,30.3034,30.3459,30.2987,30.2987,21836.3752
2009-10-20 14:25:00,64.12,64.23,64.09,64.2,35430.58923633269,30.2987,30.3507,30.2845,30.3365,35430.5892
2009-10-20 14:30:00,64.19,64.23,64.12,64.18,36500.999787279296,30.3318,30.3507,30.2987,30.327,36500.9998
2009-10-20 14:35:00,64.2,64.23,64.11,64.22,15306.87087853648,30.3365,30.3507,30.294,30.3459,15306.8709
2009-10-20 14:40:00,64.23,64.27,64.12,64.26,33075.68602425016,30.3507,30.3696,30.2987,30.3648,33075.686
2009-10-20 14:45:00,64.27,64.35,64.21,64.21,17875.856200808335,30.3696,30.4074,30.3412,30.3412,17875.8562
2009-10-20 14:50:00,64.21,64.27,64.14,64.19,17768.815145713674,30.3412,30.3696,30.3081,30.3318,17768.8151
2009-10-20 14:55:00,64.19,64.27,64.14,64.27,23120.86790044671,30.3318,30.3696,30.3081,30.3696,23120.8679
2009-10-20 15:00:00,64.28,64.32,64.22,64.29,42602.33992767496,30.3743,30.3932,30.3459,30.379,42602.3399
2009-10-20 15:05:00,64.27,64.36,64.21,64.24,44957.24313975749,30.3696,30.4121,30.3412,30.3554,44957.2431
2009-10-20 15:10:00,64.21,64.27,64.15,64.21,22050.457349500102,30.3412,30.3696,30.3129,30.3412,22050.4573
2009-10-20 15:15:00,64.21,64.25,64.13,64.24,34895.383960859384,30.3412,30.3601,30.3034,30.3554,34895.384
2009-10-20 15:20:00,64.24,64.25,64.12,64.12,35109.46607104871,30.3554,30.3601,30.2987,30.2987,35109.4661
2009-10-20 15:25:00,64.12,64.24,64.1,64.23,26332.09955328653,30.2987,30.3554,30.2892,30.3507,26332.0996
2009-10-20 15:30:00,64.23,64.27,64.14,64.19,100725.6328440757,30.3507,30.3696,30.3081,30.3318,100725.6328
2009-10-20 15:35:00,64.21,64.29,64.16,64.18,56517.67708998085,30.3412,30.379,30.3176,30.327,56517.6771
2009-10-20 15:40:00,64.19,64.28,64.18,64.26,58230.33397149542,30.3318,30.3743,30.327,30.3648,58230.334
2009-10-20 15:45:00,64.26,64.39,64.21,64.29,103187.5771112529,30.3648,30.4263,30.3412,30.379,103187.5771
2009-10-20 15:50:00,64.28,64.29,64.18,64.21,119885.98170601996,30.3743,30.379,30.327,30.3412,119885.9817
2009-10-20 15:55:00,64.22,64.22,63.87,64.1,318982.34418208885,30.3459,30.3459,30.1805,30.2892,318982.3442
2009-10-21 09:30:00,63.94,64.41,63.7,64.41,42602.33992767496,30.2136,30.4357,30.1002,30.4357,42602.3399
2009-10-21 09:35:00,64.38,64.98,64.32,64.81,52664.19910657306,30.4215,30.7051,30.3932,30.6247,52664.1991
2009-10-21 09:40:00,64.9,65.26,64.81,65.24,42923.46309295894,30.6673,30.8374,30.6247,30.8279,42923.4631
2009-10-21 09:45:00,65.24,65.49,65.16,65.28,47419.18740693469,30.8279,30.946,30.7901,30.8468,47419.1874
2009-10-21 09:50:00,65.29,65.44,65.1,65.34,52985.32227185704,30.8515,30.9224,30.7618,30.8752,52985.3223
2009-10-21 09:55:00,65.31,65.39,65.19,65.26,47633.26951712401,30.861,30.8988,30.8043,30.8374,47633.2695
2009-10-21 10:00:00,65.25,65.64,65.22,65.56,56731.75920017017,30.8326,31.0169,30.8185,30.9791,56731.7592
2009-10-21 10:05:00,65.56,65.73,65.46,65.5,40461.51882578174,30.9791,31.0595,30.9319,30.9508,40461.5188
2009-10-21 10:10:00,65.53,65.54,65.26,65.35,40140.39566049776,30.9649,30.9697,30.8374,30.8799,40140.3957
2009-10-21 10:15:00,65.34,65.47,65.14,65.15,40461.51882578174,30.8752,30.9366,30.7807,30.7854,40461.5188
2009-10-21 10:20:00,65.15,65.24,65.11,65.13,25689.853222718568,30.7854,30.8279,30.7665,30.7759,25689.8532
2009-10-21 10:25:00,65.12,65.17,64.84,64.87,42388.25781748563,30.7712,30.7948,30.6389,30.6531,42388.2578
2009-10-21 10:30:00,64.88,65.18,64.88,65.03,42709.38098276962,30.6578,30.7996,30.6578,30.7287,42709.381
2009-10-21 10:35:00,65.09,65.15,64.98,65.0,23870.155286109333,30.757,30.7854,30.7051,30.7145,23870.1553
2009-10-21 10:40:00,65.02,65.29,65.02,65.17,25903.935332907888,30.724,30.8515,30.724,30.7948,25903.9353
2009-10-21 10:45:00,65.2,65.22,65.09,65.21,28151.79748989576,30.809,30.8185,30.757,30.8137,28151.7975
2009-10-21 10:50:00,65.2,65.25,65.11,65.16,52450.11699638374,30.809,30.8326,30.7665,30.7901,52450.117
2009-10-21 10:55:00,65.19,65.21,65.02,65.11,19909.63624760689,30.8043,30.8137,30.724,30.7665,19909.6362
2009-10-21 11:00:00,65.09,65.12,64.99,65.05,18518.1025313763,30.757,30.7712,30.7098,30.7381,18518.1025
2009-10-21 11:05:00,64.98,65.23,64.98,65.19,21729.33418421612,30.7051,30.8232,30.7051,30.8043,21729.3342
2009-10-21 11:10:00,65.21,65.21,64.98,65.11,20980.046798553496,30.8137,30.8137,30.7051,30.7665,20980.0468
2009-10-21 11:15:00,65.13,65.15,64.99,65.06,15842.076154009785,30.7759,30.7854,30.7098,30.7429,15842.0762
2009-10-21 11:20:00,65.07,65.1,64.96,64.96,21729.33418421612,30.7476,30.7618,30.6956,30.6956,21729.3342
2009-10-21 11:25:00,64.97,65.26,64.95,65.18,25261.689002339925,30.7003,30.8374,30.6909,30.7996,25261.689
2009-10-21 11:30:00,65.16,65.18,65.02,65.02,14664.624547968517,30.7901,30.7996,30.724,30.724,14664.6245
2009-10-21 11:35:00,65.06,65.19,65.04,65.15,39391.10827483513,30.7429,30.8043,30.7334,30.7854,39391.1083
2009-10-21 11:40:00,65.14,65.21,65.09,65.19,15735.03509891512,30.7807,30.8137,30.757,30.8043,15735.0351
2009-10-21 11:45:00,65.21,65.34,65.07,65.07,23013.82684535205,30.8137,30.8752,30.7476,30.7476,23013.8268
2009-10-21 11:50:00,65.1,65.11,64.96,65.06,13915.33716230589,30.7618,30.7665,30.6956,30.7429,13915.3372
2009-10-21 11:55:00,65.05,65.14,64.98,65.14,10811.14656456073,30.7381,30.7807,30.7051,30.7807,10811.1466
2009-10-21 12:00:00,65.12,65.26,65.11,65.15,11881.557115507338,30.7712,30.8374,30.7665,30.7854,11881.5571
2009-10-21 12:05:00,65.15,65.15,64.96,64.98,31684.15230801957,30.7854,30.7854,30.6956,30.7051,31684.1523
2009-10-21 12:10:00,64.99,65.0,64.81,64.83,61869.72984471388,30.7098,30.7145,30.6247,30.6342,61869.7298
2009-10-21 12:15:00,64.82,64.88,64.76,64.82,25582.812167623902,30.6295,30.6578,30.6011,30.6295,25582.8122
2009-10-21 12:20:00,64.82,64.98,64.76,64.98,23870.155286109333,30.6295,30.7051,30.6011,30.7051,23870.1553
2009-10-21 12:25:00,64.98,65.08,64.94,65.05,14878.706658157837,30.7051,30.7523,30.6862,30.7381,14878.7067
2009-10-21 12:30:00,65.08,65.16,65.02,65.04,29650.37226122101,30.7523,30.7901,30.724,30.7334,29650.3723
2009-10-21 12:35:00,65.05,65.12,65.0,65.08,23227.90895554137,30.7381,30.7712,30.7145,30.7523,23227.909
2009-10-21 12:40:00,65.1,65.17,65.08,65.16,43672.750478621565,30.7618,30.7948,30.7523,30.7901,43672.7505
2009-10-21 12:45:00,65.15,65.28,65.13,65.22,11453.392895128694,30.7854,30.8468,30.7759,30.8185,11453.3929
2009-10-21 12:50:00,65.22,65.29,65.18,65.19,16805.44564986173,30.8185,30.8515,30.7996,30.8043,16805.4456
2009-10-21 12:55:00,65.2,65.39,65.15,65.3,28794.043820463725,30.809,30.8988,30.7854,30.8563,28794.0438
2009-10-21 13:00:00,65.27,65.3,65.18,65.21,17126.56881514571,30.8421,30.8563,30.7996,30.8137,17126.5688
2009-10-21 13:05:00,65.23,65.34,65.21,65.3,27509.5511593278,30.8232,30.8752,30.8137,30.8563,27509.5512
2009-10-21 13:10:00,65.33,65.33,65.26,65.33,5780.216975111677,30.8704,30.8704,30.8374,30.8704,5780.217
2009-10-21 13:15:00,65.35,65.41,65.26,65.41,25689.853222718568,30.8799,30.9082,30.8374,30.9082,25689.8532
2009-10-21 13:20:00,65.43,65.45,65.35,65.38,18411.06147628164,30.9177,30.9271,30.8799,30.8941,18411.0615
2009-10-21 13:25:00,65.38,65.45,65.32,65.41,7706.95596681557,30.8941,30.9271,30.8657,30.9082,7706.956
2009-10-21 13:30:00,65.43,65.54,65.37,65.4,26010.97638800255,30.9177,30.9697,30.8893,30.9035,26010.9764
2009-10-21 13:35:00,65.41,65.54,65.37,65.5,25368.730057434583,30.9082,30.9697,30.8893,30.9508,25368.7301
2009-10-21 13:40:00,65.52,65.53,65.42,65.44,22585.662624973407,30.9602,30.9649,30.913,30.9224,22585.6626
2009-10-21 13:45:00,65.45,65.54,65.44,65.49,20551.882578174853,30.9271,30.9697,30.9224,30.946,20551.8826
2009-10-21 13:50:00,65.53,65.62,65.44,65.61,32540.48074877685,30.9649,31.0075,30.9224,31.0028,32540.4807
2009-10-21 13:55:00,65.61,65.72,65.52,65.55,27295.469049138475,31.0028,31.0547,30.9602,30.9744,27295.469
2009-10-21 14:00:00,65.57,65.57,65.35,65.46,23013.82684535205,30.9838,30.9838,30.8799,30.9319,23013.8268
2009-10-21 14:05:00,65.47,65.65,65.43,65.62,18625.14358647096,30.9366,31.0217,30.9177,31.0075,18625.1436
2009-10-21 14:10:00,65.66,65.68,65.44,65.44,17768.815145713674,31.0264,31.0358,30.9224,30.9224,17768.8151
2009-10-21 14:15:00,65.44,65.44,65.25,65.36,25261.689002339925,30.9224,30.9224,30.8326,30.8846,25261.689
2009-10-21 14:20:00,65.4,65.44,65.34,65.44,18411.06147628164,30.9035,30.9224,30.8752,30.9224,18411.0615
2009-10-21 14:25:00,65.41,65.42,65.26,65.26,14664.624547968517,30.9082,30.913,30.8374,30.8374,14664.6245
2009-10-21 14:30:00,65.26,65.38,65.19,65.27,25047.6068921506,30.8374,30.8941,30.8043,30.8421,25047.6069
2009-10-21 14:35:00,65.25,65.35,65.17,65.26,17661.774090619016,30.8326,30.8799,30.7948,30.8374,17661.7741
2009-10-21 14:40:00,65.25,65.36,65.25,65.27,13166.049776643264,30.8326,30.8846,30.8326,30.8421,13166.0498
2009-10-21 14:45:00,65.3,65.48,65.3,65.38,28151.79748989576,30.8563,30.9413,30.8563,30.8941,28151.7975
2009-10-21 14:50:00,65.41,65.5,65.34,65.49,17019.52776005105,30.9082,30.9508,30.8752,30.946,17019.5278
2009-10-21 14:55:00,65.48,65.63,65.48,65.52,24512.4016166773,30.9413,31.0122,30.9413,30.9602,24512.4016
2009-10-21 15:00:00,65.52,65.54,65.44,65.52,25582.812167623902,30.9602,30.9697,30.9224,30.9602,25582.8122
2009-10-21 15:05:00,65.52,65.65,65.51,65.61,21622.29312912146,30.9602,31.0217,30.9555,31.0028,21622.2931
2009-10-21 15:10:00,65.61,65.69,65.46,65.52,37464.36928313125,31.0028,31.0406,30.9319,30.9602,37464.3693
2009-10-21 15:15:00,65.52,65.54,65.42,65.54,52450.11699638374,30.9602,30.9697,30.913,30.9697,52450.117
2009-10-21 15:20:00,65.51,65.53,65.12,65.23,168054.45649861728,30.9555,30.9649,30.7712,30.8232,168054.4565
2009-10-21 15:25:00,65.25,65.38,65.15,65.25,69041.48053605614,30.8326,30.8941,30.7854,30.8326,69041.4805
2009-10-21 15:30:00,65.24,65.26,64.93,64.97,155102.48883216333,30.8279,30.8374,30.6814,30.7003,155102.4888
2009-10-21 15:35:00,64.97,65.06,64.71,64.91,139902.65900872153,30.7003,30.7429,30.5775,30.672,139902.659
2009-10-21 15:40:00,64.9,65.01,64.35,64.4,119350.77643054668,30.6673,30.7192,30.4074,30.431,119350.7764
2009-10-21 15:45:00,64.39,64.75,64.31,64.41,89700.40416932566,30.4263,30.5964,30.3885,30.4357,89700.4042
2009-10-21 15:50:00,64.41,64.49,64.15,64.26,150499.72346309293,30.4357,30.4735,30.3129,30.3648,150499.7235
2009-10-21 15:55:00,64.24,64.27,63.59,63.66,367257.8600297808,30.3554,30.3696,30.0482,30.0813,367257.86
2009-10-22 09:30:00,63.51,64.04,63.42,63.62,69683.72686662411,30.0104,30.2609,29.9679,30.0624,69683.7269
2009-10-22 09:35:00,63.62,63.89,63.45,63.46,51914.91172091044,30.0624,30.19,29.9821,29.9868,51914.9117
2009-10-22 09:40:00,63.53,63.53,63.1,63.1,59514.82663263135,30.0199,30.0199,29.8167,29.8167,59514.8266
2009-10-22 09:45:00,63.12,63.14,62.74,62.75,43993.87364390554,29.8261,29.8356,29.6466,29.6513,43993.8736
2009-10-22 09:50:00,62.79,62.94,62.7,62.87,67864.02893001487,29.6702,29.7411,29.6277,29.708,67864.0289
2009-10-22 09:55:00,62.89,62.94,62.76,62.89,62297.89406509252,29.7175,29.7411,29.656,29.7175,62297.8941
2009-10-22 10:00:00,62.95,62.97,62.71,62.92,90556.73261008297,29.7458,29.7553,29.6324,29.7316,90556.7326
2009-10-22 10:05:00,62.93,63.49,62.89,63.47,93767.96426292276,29.7364,30.001,29.7175,29.9915,93767.9643
2009-10-22 10:10:00,63.45,63.46,63.3,63.39,49560.0085088279,29.9821,29.9868,29.9112,29.9537,49560.0085
2009-10-22 10:15:00,63.41,63.44,63.22,63.27,27188.427994043817,29.9632,29.9774,29.8734,29.897,27188.428
2009-10-22 10:20:00,63.27,63.58,63.26,63.49,117209.95532865346,29.897,30.0435,29.8923,30.001,117209.9553
2009-10-22 10:25:00,63.49,63.53,63.32,63.41,44957.24313975749,30.001,30.0199,29.9207,29.9632,44957.2431
2009-10-22 10:30:00,63.42,63.51,63.32,63.47,39498.149329929794,29.9679,30.0104,29.9207,29.9915,39498.1493
2009-10-22 10:35:00,63.44,63.53,63.4,63.41,29222.208040842368,29.9774,30.0199,29.9585,29.9632,29222.208
2009-10-22 10:40:00,63.44,63.53,63.41,63.53,27402.510104233137,29.9774,30.0199,29.9632,30.0199,27402.5101
2009-10-22 10:45:00,63.53,63.57,63.45,63.47,60906.360348861934,30.0199,30.0388,29.9821,29.9915,60906.3603
2009-10-22 10:50:00,63.46,63.72,63.46,63.68,45171.325249946814,29.9868,30.1097,29.9868,30.0908,45171.3252
2009-10-22 10:55:00,63.7,63.73,63.59,63.64,38855.90299936183,30.1002,30.1144,30.0482,30.0719,38855.903
2009-10-22 11:00:00,63.67,63.78,63.66,63.7,46883.98213146138,30.086,30.138,30.0813,30.1002,46883.9821
2009-10-22 11:05:00,63.73,63.76,63.6,63.62,33289.76813443947,30.1144,30.1286,30.053,30.0624,33289.7681
2009-10-22 11:10:00,63.62,63.7,63.57,63.65,23549.03212082535,30.0624,30.1002,30.0388,30.0766,23549.0321
2009-10-22 11:15:00,63.64,63.66,63.41,63.43,30827.82386726228,30.0719,30.0813,29.9632,29.9726,30827.8239
2009-10-22 11:20:00,63.44,63.44,63.31,63.32,24084.237396298657,29.9774,29.9774,29.9159,29.9207,24084.2374
2009-10-22 11:25:00,63.33,63.42,63.31,63.39,23441.99106573069,29.9254,29.9679,29.9159,29.9537,23441.9911
2009-10-22 11:30:00,63.39,63.42,63.32,63.32,20230.75941289087,29.9537,29.9679,29.9207,29.9207,20230.7594
2009-10-22 11:35:00,63.31,63.51,63.3,63.47,14557.583492873857,29.9159,30.0104,29.9112,29.9915,14557.5835
2009-10-22 11:40:00,63.51,63.63,63.46,63.63,11560.433950223354,30.0104,30.0671,29.9868,30.0671,11560.434
2009-10-22 11:45:00,63.66,63.67,63.52,63.56,18946.26675175494,30.0813,30.086,30.0152,30.0341,18946.2668
2009-10-22 11:50:00,63.57,63.75,63.55,63.72,29543.33120612635,30.0388,30.1238,30.0293,30.1097,29543.3312
2009-10-22 11:55:00,63.72,63.72,63.55,63.62,26653.222718570512,30.1097,30.1097,30.0293,30.0624,26653.2227
2009-10-22 12:00:00,63.62,63.64,63.53,63.58,28151.79748989576,30.0624,30.0719,30.0199,30.0435,28151.7975
2009-10-22 12:05:00,63.58,63.66,63.55,63.66,28258.838544990424,30.0435,30.0813,30.0293,30.0813,28258.8385
2009-10-22 12:10:00,63.66,63.74,63.65,63.68,21622.29312912146,30.0813,30.1191,30.0766,30.0908,21622.2931
2009-10-22 12:15:00,63.69,63.69,63.63,63.65,19588.51308232291,30.0955,30.0955,30.0671,30.0766,19588.5131
2009-10-22 12:20:00,63.65,63.77,63.63,63.76,20551.882578174853,30.0766,30.1333,30.0671,30.1286,20551.8826
2009-10-22 12:25:00,63.77,63.86,63.74,63.85,57481.0465858328,30.1333,30.1758,30.1191,30.1711,57481.0466
2009-10-22 12:30:00,63.86,63.94,63.83,63.88,35751.71240161667,30.1758,30.2136,30.1616,30.1853,35751.7124
2009-10-22 12:35:00,63.89,63.97,63.87,63.96,32540.48074877685,30.19,30.2278,30.1805,30.2231,32540.4807
2009-10-22 12:40:00,63.96,64.06,63.96,64.02,21836.375239310782,30.2231,30.2703,30.2231,30.2514,21836.3752
2009-10-22 12:45:00,64.03,64.22,64.03,64.14,41103.765156349706,30.2562,30.3459,30.2562,30.3081,41103.7652
2009-10-22 12:50:00,64.15,64.36,64.15,64.33,30185.57753669432,30.3129,30.4121,30.3129,30.3979,30185.5775
2009-10-22 12:55:00,64.35,64.39,64.29,64.32,25903.935332907888,30.4074,30.4263,30.379,30.3932,25903.9353
2009-10-22 13:00:00,64.32,64.32,64.21,64.27,14343.501382684532,30.3932,30.3932,30.3412,30.3696,14343.5014
2009-10-22 13:05:00,64.27,64.27,64.13,64.14,27295.469049138475,30.3696,30.3696,30.3034,30.3081,27295.469
2009-10-22 13:10:00,64.14,64.16,63.89,63.89,24405.36056158264,30.3081,30.3176,30.19,30.19,24405.3606
2009-10-22 13:15:00,63.91,63.94,63.79,63.93,21515.2520740268,30.1994,30.2136,30.1427,30.2089,21515.2521
2009-10-22 13:20:00,63.93,64.04,63.9,63.99,20658.923633269515,30.2089,30.2609,30.1947,30.2373,20658.9236
2009-10-22 13:25:00,64.03,64.08,63.99,64.01,17875.856200808335,30.2562,30.2798,30.2373,30.2467,17875.8562
2009-10-22 13:30:00,64.04,64.09,63.95,64.08,27188.427994043817,30.2609,30.2845,30.2183,30.2798,27188.428
2009-10-22 13:35:00,64.08,64.23,64.06,64.17,32647.52180387151,30.2798,30.3507,30.2703,30.3223,32647.5218
2009-10-22 13:40:00,64.2,64.21,64.09,64.11,13380.131886832589,30.3365,30.3412,30.2845,30.294,13380.1319
2009-10-22 13:45:00,64.12,64.15,64.06,64.1,18946.26675175494,30.2987,30.3129,30.2703,30.2892,18946.2668
2009-10-22 13:50:00,64.1,64.25,64.09,64.2,28687.002765369067,30.2892,30.3601,30.2845,30.3365,28687.0028
2009-10-22 13:55:00,64.21,64.21,64.12,64.16,46348.77685598808,30.3412,30.3412,30.2987,30.3176,46348.7769
2009-10-22 14:00:00,64.16,64.58,64.16,64.47,65295.04360774302,30.3176,30.516,30.3176,30.4641,65295.0436
2009-10-22 14:05:00,64.5,64.56,64.42,64.55,32433.43969368219,30.4782,30.5066,30.4404,30.5019,32433.4397
2009-10-22 14:10:00,64.55,64.61,64.5,64.55,48596.63901297595,30.5019,30.5302,30.4782,30.5019,48596.639
2009-10-22 14:15:00,64.55,64.75,64.54,64.57,57481.0465858328,30.5019,30.5964,30.4971,30.5113,57481.0466
2009-10-22 14:20:00,64.6,64.71,64.55,64.62,47419.18740693469,30.5255,30.5775,30.5019,30.5349,47419.1874
2009-10-22 14:25:00,64.67,64.68,64.47,64.6,21194.128908742816,30.5586,30.5633,30.4641,30.5255,21194.1289
2009-10-22 14:30:00,64.61,64.79,64.56,64.56,43779.79153371623,30.5302,30.6153,30.5066,30.5066,43779.7915
2009-10-22 14:35:00,64.58,64.85,64.55,64.83,59835.94979791533,30.516,30.6436,30.5019,30.6342,59835.9498
2009-10-22 14:40:00,64.85,64.9,64.77,64.78,24298.319506487976,30.6436,30.6673,30.6058,30.6106,24298.3195
2009-10-22 14:45:00,64.81,64.84,64.76,64.77,17982.897255902997,30.6247,30.6389,30.6011,30.6058,17982.8973
2009-10-22 14:50:00,64.79,64.8,64.69,64.74,29864.45437141033,30.6153,30.62,30.568,30.5916,29864.4544
2009-10-22 14:55:00,64.74,64.84,64.69,64.83,38534.779834077846,30.5916,30.6389,30.568,30.6342,38534.7798
2009-10-22 15:00:00,64.83,64.89,64.79,64.88,35323.54818123803,30.6342,30.6625,30.6153,30.6578,35323.5482
2009-10-22 15:05:00,64.88,64.98,64.83,64.98,29008.12593065305,30.6578,30.7051,30.6342,30.7051,29008.1259
2009-10-22 15:10:00,64.98,65.05,64.9,64.98,35109.46607104871,30.7051,30.7381,30.6673,30.7051,35109.4661
2009-10-22 15:15:00,64.98,65.2,64.98,65.13,70754.13741757072,30.7051,30.809,30.7051,30.7759,70754.1374
2009-10-22 15:20:00,65.13,65.35,65.11,65.28,43565.7094235269,30.7759,30.8799,30.7665,30.8468,43565.7094
2009-10-22 15:25:00,65.28,65.31,65.13,65.16,49024.8032333546,30.8468,30.861,30.7759,30.7901,49024.8032
2009-10-22 15:30:00,65.16,65.25,65.04,65.25,103294.61816634756,30.7901,30.8326,30.7334,30.8326,103294.6182
2009-10-22 15:35:00,65.25,65.26,65.13,65.22,76320.27228249307,30.8326,30.8374,30.7759,30.8185,76320.2723
2009-10-22 15:40:00,65.23,65.33,65.16,65.32,71289.34269304402,30.8232,30.8704,30.7901,30.8657,71289.3427
2009-10-22 15:45:00,65.32,65.46,65.32,65.41,116781.79110827482,30.8657,30.9319,30.8657,30.9082,116781.7911
2009-10-22 15:50:00,65.41,65.49,65.36,65.36,119350.77643054668,30.9082,30.946,30.8846,30.8846,119350.7764
2009-10-22 15:55:00,65.38,65.54,65.31,65.38,315878.15358434373,30.8941,30.9697,30.861,30.8941,315878.1536
2009-10-23 09:30:00,65.64,65.64,65.0,65.33,145147.6707083599,31.0169,31.0169,30.7145,30.8704,145147.6707
2009-10-23 09:35:00,65.34,65.42,64.83,65.17,50416.33694958519,30.8752,30.913,30.6342,30.7948,50416.3369
2009-10-23 09:40:00,65.17,65.17,64.87,64.87,20444.84152308019,30.7948,30.7948,30.6531,30.6531,20444.8415
2009-10-23 09:45:00,64.85,65.12,64.69,65.04,28794.043820463725,30.6436,30.7712,30.568,30.7334,28794.0438
2009-10-23 09:50:00,65.04,65.18,65.0,65.15,32968.644969155495,30.7334,30.7996,30.7145,30.7854,32968.645
2009-10-23 09:55:00,65.16,65.24,64.98,65.14,51379.706445437136,30.7901,30.8279,30.7051,30.7807,51379.7064
2009-10-23 10:00:00,65.23,65.64,65.2,65.37,100939.71495426504,30.8232,31.0169,30.809,30.8893,100939.715
2009-10-23 10:05:00,65.37,65.64,65.32,65.64,73537.20485003189,30.8893,31.0169,30.8657,31.0169,73537.2049
2009-10-23 10:10:00,65.64,65.64,65.37,65.47,62833.09934056583,31.0169,31.0169,30.8893,30.9366,62833.0993
2009-10-23 10:15:00,65.43,65.52,65.3,65.41,85953.96724101253,30.9177,30.9602,30.8563,30.9082,85953.9672
2009-10-23 10:20:00,65.47,65.67,65.44,65.5,72145.67113380131,30.9366,31.0311,30.9224,30.9508,72145.6711
2009-10-23 10:25:00,65.59,65.62,65.36,65.39,51593.78855562645,30.9933,31.0075,30.8846,30.8988,51593.7886
2009-10-23 10:30:00,65.4,65.4,65.0,65.05,101367.87917464368,30.9035,30.9035,30.7145,30.7381,101367.8792
2009-10-23 10:35:00,65.03,65.12,64.89,65.1,58337.37502659008,30.7287,30.7712,30.6625,30.7618,58337.375
2009-10-23 10:40:00,65.11,65.12,64.98,64.98,41853.05254201233,30.7665,30.7712,30.7051,30.7051,41853.0525
2009-10-23 10:45:00,65.01,65.12,64.97,65.1,49452.96745373324,30.7192,30.7712,30.7003,30.7618,49452.9675
2009-10-23 10:50:00,65.07,65.12,64.98,65.12,25261.689002339925,30.7476,30.7712,30.7051,30.7712,25261.689
2009-10-23 10:55:00,65.11,65.12,64.9,65.01,28579.961710274405,30.7665,30.7712,30.6673,30.7192,28579.9617
2009-10-23 11:00:00,65.01,65.07,64.9,64.9,23870.155286109333,30.7192,30.7476,30.6673,30.6673,23870.1553
2009-10-23 11:05:00,64.9,64.95,64.69,64.94,68934.43948096149,30.6673,30.6909,30.568,30.6862,68934.4395
2009-10-23 11:10:00,64.94,64.98,64.71,64.75,33396.809189534135,30.6862,30.7051,30.5775,30.5964,33396.8092
2009-10-23 11:15:00,64.76,64.77,64.5,64.52,51486.74750053179,30.6011,30.6058,30.4782,30.4877,51486.7475
2009-10-23 11:20:00,64.52,64.58,64.36,64.55,79317.42182514357,30.4877,30.516,30.4121,30.5019,79317.4218
2009-10-23 11:25:00,64.55,64.59,64.49,64.51,26010.97638800255,30.5019,30.5208,30.4735,30.483,26010.9764
2009-10-23 11:30:00,64.49,64.74,64.46,64.66,36822.12295256328,30.4735,30.5916,30.4593,30.5538,36822.123
2009-10-23 11:35:00,64.62,64.98,64.62,64.9,42923.46309295894,30.5349,30.7051,30.5349,30.6673,42923.4631
2009-10-23 11:40:00,64.89,65.03,64.87,65.03,70861.17847266539,30.6625,30.7287,30.6531,30.7287,70861.1785
2009-10-23 11:45:00,65.02,65.2,64.98,65.18,52557.1580514784,30.724,30.809,30.7051,30.7996,52557.1581
2009-10-23 11:50:00,65.18,65.35,65.15,65.29,35644.67134652201,30.7996,30.8799,30.7854,30.8515,35644.6713
2009-10-23 11:55:00,65.26,65.26,65.09,65.17,28044.7564348011,30.8374,30.8374,30.757,30.7948,28044.7564
2009-10-23 12:00:00,65.15,65.31,65.12,65.18,15627.99404382046,30.7854,30.861,30.7712,30.7996,15627.994
2009-10-23 12:05:00,65.17,65.31,65.14,65.17,27723.63326951712,30.7948,30.861,30.7807,30.7948,27723.6333
2009-10-23 12:10:00,65.14,65.16,64.98,65.0,28365.879600085085,30.7807,30.7901,30.7051,30.7145,28365.8796
2009-10-23 12:15:00,64.98,65.06,64.93,64.97,17340.650925335034,30.7051,30.7429,30.6814,30.7003,17340.6509
2009-10-23 12:20:00,64.95,64.96,64.81,64.83,22264.539459689426,30.6909,30.6956,30.6247,30.6342,22264.5395
2009-10-23 12:25:00,64.86,65.03,64.83,64.98,16163.199319293764,30.6484,30.7287,30.6342,30.7051,16163.1993
2009-10-23 12:30:00,64.98,64.99,64.89,64.89,10704.10550946607,30.7051,30.7098,30.6625,30.6625,10704.1055
2009-10-23 12:35:00,64.89,65.2,64.84,65.2,31577.111252924904,30.6625,30.809,30.6389,30.809,31577.1113
2009-10-23 12:40:00,65.17,65.24,65.1,65.24,9419.612848330142,30.7948,30.8279,30.7618,30.8279,9419.6128
2009-10-23 12:45:00,65.25,65.39,65.25,65.35,16591.363539672406,30.8326,30.8988,30.8326,30.8799,16591.3635
2009-10-23 12:50:00,65.34,65.34,65.22,65.22,9526.653903424802,30.8752,30.8752,30.8185,30.8185,9526.6539
2009-10-23 12:55:00,65.2,65.26,65.08,65.1,17126.56881514571,30.809,30.8374,30.7523,30.7618,17126.5688
2009-10-23 13:00:00,65.08,65.1,64.92,64.97,15413.91193363114,30.7523,30.7618,30.6767,30.7003,15413.9119
2009-10-23 13:05:00,64.95,64.98,64.83,64.86,13701.255052116569,30.6909,30.7051,30.6342,30.6484,13701.2551
2009-10-23 13:10:00,64.86,64.98,64.83,64.86,18518.1025313763,30.6484,30.7051,30.6342,30.6484,18518.1025
2009-10-23 13:15:00,64.87,64.93,64.82,64.82,15199.829823441818,30.6531,30.6814,30.6295,30.6295,15199.8298
2009-10-23 13:20:00,64.79,64.8,64.56,64.69,18732.184641565625,30.6153,30.62,30.5066,30.568,18732.1846
2009-10-23 13:25:00,64.7,64.72,64.56,64.56,11560.433950223354,30.5727,30.5822,30.5066,30.5066,11560.434
2009-10-23 13:30:00,64.54,64.58,64.27,64.53,57052.88236545415,30.4971,30.516,30.3696,30.4924,57052.8824
2009-10-23 13:35:00,64.55,64.6,64.37,64.47,22371.580514784084,30.5019,30.5255,30.4168,30.4641,22371.5805
2009-10-23 13:40:00,64.46,64.68,64.38,64.65,25047.6068921506,30.4593,30.5633,30.4215,30.5491,25047.6069
2009-10-23 13:45:00,64.64,64.64,64.42,64.56,18518.1025313763,30.5444,30.5444,30.4404,30.5066,18518.1025
2009-10-23 13:50:00,64.56,64.63,64.5,64.57,18089.93831099766,30.5066,30.5397,30.4782,30.5113,18089.9383
2009-10-23 13:55:00,64.58,64.6,64.41,64.42,22478.621569878746,30.516,30.5255,30.4357,30.4404,22478.6216
2009-10-23 14:00:00,64.43,64.5,64.35,64.46,28687.002765369067,30.4452,30.4782,30.4074,30.4593,28687.0028
2009-10-23 14:05:00,64.45,64.69,64.4,64.6,61334.52456924058,30.4546,30.568,30.431,30.5255,61334.5246
2009-10-23 14:10:00,64.59,64.87,64.57,64.83,36286.91767708997,30.5208,30.6531,30.5113,30.6342,36286.9177
2009-10-23 14:15:00,64.82,64.9,64.71,64.75,26974.34588385449,30.6295,30.6673,30.5775,30.5964,26974.3459
2009-10-23 14:20:00,64.75,64.98,64.75,64.9,27295.469049138475,30.5964,30.7051,30.5964,30.6673,27295.469
2009-10-23 14:25:00,64.91,64.95,64.75,64.76,19267.389917038923,30.672,30.6909,30.5964,30.6011,19267.3899
2009-10-23 14:30:00,64.78,64.82,64.66,64.8,25689.853222718568,30.6106,30.6295,30.5538,30.62,25689.8532
2009-10-23 14:35:00,64.8,64.85,64.78,64.81,11025.228674750051,30.62,30.6436,30.6106,30.6247,11025.2287
2009-10-23 14:40:00,64.82,64.87,64.69,64.84,36822.12295256328,30.6295,30.6531,30.568,30.6389,36822.123
2009-10-23 14:45:00,64.87,64.92,64.7,64.77,25368.730057434583,30.6531,30.6767,30.5727,30.6058,25368.7301
2009-10-23 14:50:00,64.76,64.82,64.52,64.59,45171.325249946814,30.6011,30.6295,30.4877,30.5208,45171.3252
2009-10-23 14:55:00,64.57,64.6,64.49,64.52,31791.193363114227,30.5113,30.5255,30.4735,30.4877,31791.1934
2009-10-23 15:00:00,64.54,64.59,64.33,64.34,39177.02616464582,30.4971,30.5208,30.3979,30.4026,39177.0262
2009-10-23 15:05:00,64.32,64.51,64.29,64.29,43672.750478621565,30.3932,30.483,30.379,30.379,43672.7505
2009-10-23 15:10:00,64.33,64.56,64.26,64.48,44850.20208466283,30.3979,30.5066,30.3648,30.4688,44850.2021
2009-10-23 15:15:00,64.47,64.55,64.38,64.41,41746.01148691767,30.4641,30.5019,30.4215,30.4357,41746.0115
2009-10-23 15:20:00,64.42,64.55,64.38,64.43,49560.0085088279,30.4404,30.5019,30.4215,30.4452,49560.0085
2009-10-23 15:25:00,64.42,64.47,64.28,64.42,43886.83258881088,30.4404,30.4641,30.3743,30.4404,43886.8326
2009-10-23 15:30:00,64.43,64.45,64.24,64.25,60692.27823867261,30.4452,30.4546,30.3554,30.3601,60692.2782
2009-10-23 15:35:00,64.24,64.32,64.1,64.27,71717.50691342267,30.3554,30.3932,30.2892,30.3696,71717.5069
2009-10-23 15:40:00,64.26,64.28,64.1,64.16,82207.53031269941,30.3648,30.3743,30.2892,30.3176,82207.5303
2009-10-23 15:45:00,64.16,64.22,63.89,64.12,165913.63539672407,30.3176,30.3459,30.19,30.2987,165913.6354
2009-10-23 15:50:00,64.1,64.34,64.0,64.15,165057.30695596678,30.2892,30.4026,30.242,30.3129,165057.307
2009-10-23 15:55:00,64.16,64.41,64.08,64.4,312666.92193150386,30.3176,30.4357,30.2798,30.431,312666.9219
2009-10-26 09:30:00,64.43,64.93,64.43,64.52,71824.54796851732,30.4452,30.6814,30.4452,30.4877,71824.548
2009-10-26 09:35:00,64.52,65.0,64.47,65.0,26225.05849819187,30.4877,30.7145,30.4641,30.7145,26225.0585
2009-10-26 09:40:00,65.0,65.2,64.91,65.01,21087.08785364816,30.7145,30.809,30.672,30.7192,21087.0879
2009-10-26 09:45:00,65.1,65.47,65.07,65.19,53627.56860242501,30.7618,30.9366,30.7476,30.8043,53627.5686
2009-10-26 09:50:00,65.24,65.58,65.19,65.58,25582.812167623902,30.8279,30.9886,30.8043,30.9886,25582.8122
2009-10-26 09:55:00,65.58,65.82,65.54,65.68,41317.84726653903,30.9886,31.102,30.9697,31.0358,41317.8473
2009-10-26 10:00:00,65.68,65.85,65.54,65.77,45492.44841523079,31.0358,31.1162,30.9697,31.0784,45492.4484
2009-10-26 10:05:00,65.75,65.92,65.53,65.92,33717.93235481812,31.0689,31.1492,30.9649,31.1492,33717.9324
2009-10-26 10:10:00,65.9,65.99,65.77,65.81,17019.52776005105,31.1398,31.1823,31.0784,31.0973,17019.5278
2009-10-26 10:15:00,65.83,66.0,65.78,65.9,30078.53648159965,31.1067,31.187,31.0831,31.1398,30078.5365
2009-10-26 10:20:00,65.91,65.97,65.85,65.87,27509.5511593278,31.1445,31.1729,31.1162,31.1256,27509.5512
2009-10-26 10:25:00,65.85,65.98,65.72,65.75,20016.677302701548,31.1162,31.1776,31.0547,31.0689,20016.6773
2009-10-26 10:30:00,65.76,65.96,65.74,65.96,105114.3161029568,31.0736,31.1681,31.0642,31.1681,105114.3161
2009-10-26 10:35:00,65.96,66.01,65.6,65.7,64438.71516698573,31.1681,31.1918,30.998,31.0453,64438.7152
2009-10-26 10:40:00,65.67,65.7,65.48,65.63,21943.41629440544,31.0311,31.0453,30.9413,31.0122,21943.4163
2009-10-26 10:45:00,65.66,65.92,65.54,65.86,17233.609870240372,31.0264,31.1492,30.9697,31.1209,17233.6099
2009-10-26 10:50:00,65.86,65.9,65.79,65.9,11881.557115507338,31.1209,31.1398,31.0878,31.1398,11881.5571
2009-10-26 10:55:00,65.93,65.93,65.64,65.82,14771.665603063177,31.154,31.154,31.0169,31.102,14771.6656
2009-10-26 11:00:00,65.79,65.83,65.75,65.78,13594.213997021909,31.0878,31.1067,31.0689,31.0831,13594.214
2009-10-26 11:05:00,65.79,65.97,65.79,65.88,35751.71240161667,31.0878,31.1729,31.0878,31.1303,35751.7124
2009-10-26 11:10:00,65.89,65.89,65.43,65.46,39069.98510955116,31.1351,31.1351,30.9177,30.9319,39069.9851
2009-10-26 11:15:00,65.47,65.5,65.22,65.22,37250.28717294192,30.9366,30.9508,30.8185,30.8185,37250.2872
2009-10-26 11:20:00,65.22,65.54,65.21,65.44,22157.498404594764,30.8185,30.9697,30.8137,30.9224,22157.4984
2009-10-26 11:25:00,65.42,65.59,65.39,65.42,39605.190385024456,30.913,30.9933,30.8988,30.913,39605.1904
2009-10-26 11:30:00,65.39,65.39,64.83,64.98,81672.32503722611,30.8988,30.8988,30.6342,30.7051,81672.325
2009-10-26 11:35:00,65.0,65.15,64.74,64.94,40247.43671559242,30.7145,30.7854,30.5916,30.6862,40247.4367
2009-10-26 11:40:00,64.94,65.22,64.91,65.08,20444.84152308019,30.6862,30.8185,30.672,30.7523,20444.8415
2009-10-26 11:45:00,65.08,65.22,65.02,65.15,21515.2520740268,30.7523,30.8185,30.724,30.7854,21515.2521
2009-10-26 11:50:00,65.14,65.26,65.05,65.17,25047.6068921506,30.7807,30.8374,30.7381,30.7948,25047.6069
2009-10-26 11:55:00,65.19,65.31,64.84,64.84,51379.706445437136,30.8043,30.861,30.6389,30.6389,51379.7064
2009-10-26 12:00:00,64.84,64.89,64.54,64.55,50737.460114869165,30.6389,30.6625,30.4971,30.5019,50737.4601
2009-10-26 12:05:00,64.55,64.62,64.38,64.52,38106.61561369921,30.5019,30.5349,30.4215,30.4877,38106.6156
2009-10-26 12:10:00,64.54,64.79,64.51,64.77,24940.565837055943,30.4971,30.6153,30.483,30.6058,24940.5658
2009-10-26 12:15:00,64.74,64.85,64.66,64.82,17768.815145713674,30.5916,30.6436,30.5538,30.6295,17768.8151
2009-10-26 12:20:00,64.85,65.02,64.81,65.02,42388.25781748563,30.6436,30.724,30.6247,30.724,42388.2578
2009-10-26 12:25:00,64.99,65.01,64.74,64.81,17447.691980429692,30.7098,30.7192,30.5916,30.6247,17447.692
2009-10-26 12:30:00,64.79,64.83,64.69,64.83,32754.56285896617,30.6153,30.6342,30.568,30.6342,32754.5629
2009-10-26 12:35:00,64.8,64.99,64.78,64.96,34788.34290576472,30.62,30.7098,30.6106,30.6956,34788.3429
2009-10-26 12:40:00,64.96,64.96,64.8,64.83,19802.595192512228,30.6956,30.6956,30.62,30.6342,19802.5952
2009-10-26 12:45:00,64.83,64.92,64.69,64.82,33075.68602425016,30.6342,30.6767,30.568,30.6295,33075.686
2009-10-26 12:50:00,64.83,64.83,64.69,64.75,16698.404594767067,30.6342,30.6342,30.568,30.5964,16698.4046
2009-10-26 12:55:00,64.75,64.91,64.73,64.81,19909.63624760689,30.5964,30.672,30.5869,30.6247,19909.6362
2009-10-26 13:00:00,64.8,64.8,64.58,64.63,16270.240374388426,30.62,30.62,30.516,30.5397,16270.2404
2009-10-26 13:05:00,64.63,64.67,64.59,64.63,7492.873856626248,30.5397,30.5586,30.5208,30.5397,7492.8739
2009-10-26 13:10:00,64.63,64.77,64.57,64.76,21515.2520740268,30.5397,30.6058,30.5113,30.6011,21515.2521
2009-10-26 13:15:00,64.76,64.78,64.56,64.6,9740.736013614123,30.6011,30.6106,30.5066,30.5255,9740.736
2009-10-26 13:20:00,64.57,64.65,64.4,64.58,26439.1406083812,30.5113,30.5491,30.431,30.516,26439.1406
2009-10-26 13:25:00,64.57,64.69,64.46,64.66,14129.419272495212,30.5113,30.568,30.4593,30.5538,14129.4193
2009-10-26 13:30:00,64.65,64.65,64.5,64.58,16163.199319293764,30.5491,30.5491,30.4782,30.516,16163.1993
2009-10-26 13:35:00,64.61,64.71,64.6,64.61,6636.545415868963,30.5302,30.5775,30.5255,30.5302,6636.5454
2009-10-26 13:40:00,64.59,64.78,64.59,64.68,14878.706658157837,30.5208,30.6106,30.5208,30.5633,14878.7067
2009-10-26 13:45:00,64.7,64.75,64.64,64.64,15949.117209104445,30.5727,30.5964,30.5444,30.5444,15949.1172
2009-10-26 13:50:00,64.63,64.68,64.55,64.6,13487.172941927249,30.5397,30.5633,30.5019,30.5255,13487.1729
2009-10-26 13:55:00,64.59,64.73,64.54,64.58,9954.818123803445,30.5208,30.5869,30.4971,30.516,9954.8181
2009-10-26 14:00:00,64.56,64.73,64.54,64.67,24084.237396298657,30.5066,30.5869,30.4971,30.5586,24084.2374
2009-10-26 14:05:00,64.7,64.72,64.54,64.58,8242.161242288874,30.5727,30.5822,30.4971,30.516,8242.1612
2009-10-26 14:10:00,64.57,64.69,64.47,64.67,23013.82684535205,30.5113,30.568,30.4641,30.5586,23013.8268
2009-10-26 14:15:00,64.68,64.68,64.46,64.49,31148.94703254626,30.5633,30.5633,30.4593,30.4735,31148.947
2009-10-26 14:20:00,64.48,64.57,64.46,64.48,17554.733035524354,30.4688,30.5113,30.4593,30.4688,17554.733
2009-10-26 14:25:00,64.47,64.55,64.4,64.5,20230.75941289087,30.4641,30.5019,30.431,30.4782,20230.7594
2009-10-26 14:30:00,64.5,64.54,64.31,64.31,30934.86492235694,30.4782,30.4971,30.3885,30.3885,30934.8649
2009-10-26 14:35:00,64.31,64.31,64.17,64.27,40889.68304616038,30.3885,30.3885,30.3223,30.3696,40889.683
2009-10-26 14:40:00,64.27,64.27,64.13,64.21,45064.28419485215,30.3696,30.3696,30.3034,30.3412,45064.2842
2009-10-26 14:45:00,64.16,64.24,63.99,64.04,34360.17868538608,30.3176,30.3554,30.2373,30.2609,34360.1787
2009-10-26 14:50:00,64.02,64.24,63.99,64.22,35644.67134652201,30.2514,30.3554,30.2373,30.3459,35644.6713
2009-10-26 14:55:00,64.22,64.43,64.14,64.3,36608.04084237396,30.3459,30.4452,30.3081,30.3837,36608.0408
2009-10-26 15:00:00,64.3,64.33,64.26,64.31,23334.950010636032,30.3837,30.3979,30.3648,30.3885,23334.95
2009-10-26 15:05:00,64.32,64.33,64.1,64.1,39712.23144011912,30.3932,30.3979,30.2892,30.2892,39712.2314
2009-10-26 15:10:00,64.1,64.13,64.0,64.04,42174.17570729632,30.2892,30.3034,30.242,30.2609,42174.1757
2009-10-26 15:15:00,64.05,64.27,64.0,64.13,45278.36630504148,30.2656,30.3696,30.242,30.3034,45278.3663
2009-10-26 15:20:00,64.13,64.28,64.12,64.28,63047.181450755146,30.3034,30.3743,30.2987,30.3743,63047.1815
2009-10-26 15:25:00,64.28,64.28,64.12,64.12,60157.07296319931,30.3743,30.3743,30.2987,30.2987,60157.073
2009-10-26 15:30:00,64.13,64.36,64.12,64.26,52985.32227185704,30.3034,30.4121,30.2987,30.3648,52985.3223
2009-10-26 15:35:00,64.27,64.27,64.1,64.1,68720.35737077217,30.3696,30.3696,30.2892,30.2892,68720.3574
2009-10-26 15:40:00,64.09,64.3,64.06,64.29,74393.53329078919,30.2845,30.3837,30.2703,30.379,74393.5333
2009-10-26 15:45:00,64.31,64.55,64.3,64.45,105328.39821314612,30.3885,30.5019,30.3837,30.4546,105328.3982
2009-10-26 15:50:00,64.46,64.46,64.18,64.23,113784.64156562432,30.4593,30.4593,30.327,30.3507,113784.6416
2009-10-26 15:55:00,64.24,64.27,64.04,64.24,253901.3826845352,30.3554,30.3696,30.2609,30.3554,253901.3827
2009-10-27 09:30:00,64.03,64.32,63.99,64.13,46455.81791108274,30.2562,30.3932,30.2373,30.3034,46455.8179
2009-10-27 09:35:00,64.13,64.34,63.86,63.96,44100.914699000205,30.3034,30.4026,30.1758,30.2231,44100.9147
2009-10-27 09:40:00,63.93,63.99,63.4,63.53,77176.60072325036,30.2089,30.2373,29.9585,30.0199,77176.6007
2009-10-27 09:45:00,63.59,64.0,63.44,63.98,61548.6066794299,30.0482,30.242,29.9774,30.2325,61548.6067
2009-10-27 09:50:00,63.97,64.09,63.75,63.86,44100.914699000205,30.2278,30.2845,30.1238,30.1758,44100.9147
2009-10-27 09:55:00,63.86,63.9,63.57,63.67,25475.771112529244,30.1758,30.1947,30.0388,30.086,25475.7711
2009-10-27 10:00:00,63.61,63.65,62.97,63.2,166448.84067219737,30.0577,30.0766,29.7553,29.864,166448.8407
2009-10-27 10:05:00,63.23,63.27,62.87,63.12,102545.33078068496,29.8781,29.897,29.708,29.8261,102545.3308
2009-10-27 10:10:00,63.13,63.53,63.08,63.53,58765.53924696872,29.8309,30.0199,29.8072,30.0199,58765.5392
2009-10-27 10:15:00,63.55,63.6,63.27,63.45,147395.53286534778,30.0293,30.053,29.897,29.9821,147395.5329
2009-10-27 10:20:00,63.49,63.58,63.28,63.49,48061.43373750265,30.001,30.0435,29.9018,30.001,48061.4337
2009-10-27 10:25:00,63.49,63.98,63.48,63.81,59835.94979791533,30.001,30.2325,29.9963,30.1522,59835.9498
2009-10-27 10:30:00,63.87,63.87,63.49,63.6,30292.61859178897,30.1805,30.1805,30.001,30.053,30292.6186
2009-10-27 10:35:00,63.6,63.6,63.41,63.56,50416.33694958519,30.053,30.053,29.9632,30.0341,50416.3369
2009-10-27 10:40:00,63.56,63.85,63.52,63.75,51807.870665815775,30.0341,30.1711,30.0152,30.1238,51807.8707
2009-10-27 10:45:00,63.74,63.76,63.57,63.61,21729.33418421612,30.1191,30.1286,30.0388,30.0577,21729.3342
2009-10-27 10:50:00,63.64,63.7,63.43,63.47,34574.26079557541,30.0719,30.1002,29.9726,29.9915,34574.2608
2009-10-27 10:55:00,63.49,63.7,63.43,63.64,17875.856200808335,30.001,30.1002,29.9726,30.0719,17875.8562
2009-10-27 11:00:00,63.64,63.8,63.51,63.56,26760.26377366517,30.0719,30.1475,30.0104,30.0341,26760.2638
2009-10-27 11:05:00,63.55,63.71,63.46,63.63,39498.149329929794,30.0293,30.1049,29.9868,30.0671,39498.1493
2009-10-27 11:10:00,63.59,63.61,63.47,63.58,29864.45437141033,30.0482,30.0577,29.9915,30.0435,29864.4544
2009-10-27 11:15:00,63.62,63.68,63.45,63.46,26760.26377366517,30.0624,30.0908,29.9821,29.9868,26760.2638
2009-10-27 11:20:00,63.5,63.63,63.49,63.51,46348.77685598808,30.0057,30.0671,30.001,30.0104,46348.7769
2009-10-27 11:25:00,63.53,63.61,63.47,63.59,18839.225696660284,30.0199,30.0577,29.9915,30.0482,18839.2257
2009-10-27 11:30:00,63.56,63.72,63.56,63.64,11774.516060412676,30.0341,30.1097,30.0341,30.0719,11774.5161
2009-10-27 11:35:00,63.66,63.77,63.62,63.76,14022.37821740055,30.0813,30.1333,30.0624,30.1286,14022.3782
2009-10-27 11:40:00,63.76,63.8,63.62,63.66,10918.187619655391,30.1286,30.1475,30.0624,30.0813,10918.1876
2009-10-27 11:45:00,63.69,63.77,63.59,63.69,14985.747713252496,30.0955,30.1333,30.0482,30.0955,14985.7477
2009-10-27 11:50:00,63.7,63.79,63.59,63.67,23656.073175920013,30.1002,30.1427,30.0482,30.086,23656.0732
2009-10-27 11:55:00,63.68,63.74,63.62,63.64,14022.37821740055,30.0908,30.1191,30.0624,30.0719,14022.3782
2009-10-27 12:00:00,63.68,63.72,63.53,63.53,28901.084875558387,30.0908,30.1097,30.0199,30.0199,28901.0849
2009-10-27 12:05:00,63.53,63.56,63.38,63.41,84562.43352478195,30.0199,30.0341,29.949,29.9632,84562.4335
2009-10-27 12:10:00,63.41,63.56,63.39,63.54,51379.706445437136,29.9632,30.0341,29.9537,30.0246,51379.7064
2009-10-27 12:15:00,63.54,63.62,63.53,63.6,13059.008721548604,30.0246,30.0624,30.0199,30.053,13059.0087
2009-10-27 12:20:00,63.6,63.7,63.6,63.65,22692.703680068065,30.053,30.1002,30.053,30.0766,22692.7037
2009-10-27 12:25:00,63.64,63.75,63.56,63.6,14557.583492873857,30.0719,30.1238,30.0341,30.053,14557.5835
2009-10-27 12:30:00,63.61,63.63,63.53,63.55,10597.064454371408,30.0577,30.0671,30.0199,30.0293,10597.0645
2009-10-27 12:35:00,63.55,63.7,63.54,63.61,13487.172941927249,30.0293,30.1002,30.0246,30.0577,13487.1729
2009-10-27 12:40:00,63.57,63.63,63.53,63.56,13059.008721548604,30.0388,30.0671,30.0199,30.0341,13059.0087
2009-10-27 12:45:00,63.57,63.67,63.53,63.56,23441.99106573069,30.0388,30.086,30.0199,30.0341,23441.9911
2009-10-27 12:50:00,63.56,63.64,63.43,63.51,41638.97043182301,30.0341,30.0719,29.9726,30.0104,41638.9704
2009-10-27 12:55:00,63.5,63.68,63.47,63.57,48061.43373750265,30.0057,30.0908,29.9915,30.0388,48061.4337
2009-10-27 13:00:00,63.56,63.71,63.54,63.65,13059.008721548604,30.0341,30.1049,30.0246,30.0766,13059.0087
2009-10-27 13:05:00,63.65,63.66,63.35,63.37,64652.79727717506,30.0766,30.0813,29.9348,29.9443,64652.7973
2009-10-27 13:10:00,63.39,63.5,63.38,63.43,28794.043820463725,29.9537,30.0057,29.949,29.9726,28794.0438
2009-10-27 13:15:00,63.43,63.47,63.35,63.37,25903.935332907888,29.9726,29.9915,29.9348,29.9443,25903.9353
2009-10-27 13:20:00,63.35,63.41,63.14,63.29,45706.53052542012,29.9348,29.9632,29.8356,29.9065,45706.5305
2009-10-27 13:25:00,63.29,63.35,63.24,63.27,64759.83833226972,29.9065,29.9348,29.8829,29.897,64759.8383
2009-10-27 13:30:00,63.28,63.3,62.98,63.03,29971.495426505,29.9018,29.9112,29.76,29.7836,29971.4954
2009-10-27 13:35:00,62.99,63.04,62.92,62.96,53520.52754733035,29.7647,29.7883,29.7316,29.7505,53520.5275
2009-10-27 13:40:00,62.96,63.21,62.94,63.18,19374.430972133585,29.7505,29.8687,29.7411,29.8545,19374.431
2009-10-27 13:45:00,63.18,63.22,63.07,63.21,24833.52478196128,29.8545,29.8734,29.8025,29.8687,24833.5248
2009-10-27 13:50:00,63.21,63.27,63.13,63.14,29971.495426505,29.8687,29.897,29.8309,29.8356,29971.4954
2009-10-27 13:55:00,63.15,63.15,62.85,62.98,70325.97319719207,29.8403,29.8403,29.6986,29.76,70325.9732
2009-10-27 14:00:00,62.97,63.01,62.77,62.81,29971.495426505,29.7553,29.7742,29.6608,29.6797,29971.4954
2009-10-27 14:05:00,62.78,62.93,62.75,62.9,19695.554137417566,29.6655,29.7364,29.6513,29.7222,19695.5541
2009-10-27 14:10:00,62.88,63.19,62.88,63.17,27081.38693894916,29.7127,29.8592,29.7127,29.8498,27081.3869
2009-10-27 14:15:00,63.18,63.31,63.18,63.27,39069.98510955116,29.8545,29.9159,29.8545,29.897,39069.9851
2009-10-27 14:20:00,63.28,63.28,63.15,63.2,56624.71814507551,29.9018,29.9018,29.8403,29.864,56624.7181
2009-10-27 14:25:00,63.2,63.36,63.13,63.17,61120.44245905126,29.864,29.9396,29.8309,29.8498,61120.4425
2009-10-27 14:30:00,63.15,63.34,63.14,63.28,49774.090619017225,29.8403,29.9301,29.8356,29.9018,49774.0906
2009-10-27 14:35:00,63.28,63.29,63.1,63.13,58123.29291640076,29.9018,29.9065,29.8167,29.8309,58123.2929
2009-10-27 14:40:00,63.11,63.21,63.07,63.15,31041.905977451603,29.8214,29.8687,29.8025,29.8403,31041.906
2009-10-27 14:45:00,63.12,63.2,63.06,63.19,14878.706658157837,29.8261,29.864,29.7978,29.8592,14878.7067
2009-10-27 14:50:00,63.19,63.47,63.19,63.41,33932.01446500744,29.8592,29.9915,29.8592,29.9632,33932.0145
2009-10-27 14:55:00,63.41,63.55,63.4,63.42,21301.16996383748,29.9632,30.0293,29.9585,29.9679,21301.17
2009-10-27 15:00:00,63.42,63.45,63.32,63.33,35002.425015954046,29.9679,29.9821,29.9207,29.9254,35002.425
2009-10-27 15:05:00,63.36,63.43,63.17,63.18,41853.05254201233,29.9396,29.9726,29.8498,29.8545,41853.0525
2009-10-27 15:10:00,63.17,63.27,63.08,63.16,35644.67134652201,29.8498,29.897,29.8072,29.8451,35644.6713
2009-10-27 15:15:00,63.16,63.2,63.09,63.13,27723.63326951712,29.8451,29.864,29.812,29.8309,27723.6333
2009-10-27 15:20:00,63.13,63.16,62.89,62.92,34574.26079557541,29.8309,29.8451,29.7175,29.7316,34574.2608
2009-10-27 15:25:00,62.91,62.97,62.82,62.89,55875.43075941288,29.7269,29.7553,29.6844,29.7175,55875.4308
2009-10-27 15:30:00,62.88,62.99,62.76,62.78,83384.98191874068,29.7127,29.7647,29.656,29.6655,83384.9819
2009-10-27 15:35:00,62.78,62.88,62.66,62.85,108218.50670070195,29.6655,29.7127,29.6088,29.6986,108218.5067
2009-10-27 15:40:00,62.87,63.14,62.81,63.03,122347.92597319715,29.708,29.8356,29.6797,29.7836,122347.926
2009-10-27 15:45:00,63.03,63.13,62.82,62.92,124595.78813018504,29.7836,29.8309,29.6844,29.7316,124595.7881
2009-10-27 15:50:00,62.92,63.06,62.92,63.0,196099.2129334184,29.7316,29.7978,29.7316,29.7694,196099.2129
2009-10-27 15:55:00,63.0,63.08,62.78,62.92,251225.35630716864,29.7694,29.8072,29.6655,29.7316,251225.3563
2009-10-28 09:30:00,62.58,63.24,62.58,63.06,76641.39544777706,29.571,29.8829,29.571,29.7978,76641.3954
2009-10-28 09:35:00,63.06,63.56,63.06,63.4,111429.73835354178,29.7978,30.0341,29.7978,29.9585,111429.7384
2009-10-28 09:40:00,63.4,63.41,63.06,63.16,56731.75920017017,29.9585,29.9632,29.7978,29.8451,56731.7592
2009-10-28 09:45:00,63.17,63.56,63.13,63.3,74607.61540097851,29.8498,30.0341,29.8309,29.9112,74607.6154
2009-10-28 09:50:00,63.29,63.54,63.26,63.3,67971.06998510954,29.9065,30.0246,29.8923,29.9112,67971.07
2009-10-28 09:55:00,63.3,63.48,63.27,63.38,28151.79748989576,29.9112,29.9963,29.897,29.949,28151.7975
2009-10-28 10:00:00,63.36,63.36,62.72,62.95,90984.89683046158,29.9396,29.9396,29.6371,29.7458,90984.8968
2009-10-28 10:05:00,62.91,63.01,62.63,62.7,64117.59200170176,29.7269,29.7742,29.5946,29.6277,64117.592
2009-10-28 10:10:00,62.7,62.93,62.68,62.74,55768.38970431822,29.6277,29.7364,29.6182,29.6466,55768.3897
2009-10-28 10:15:00,62.72,62.72,62.38,62.47,87666.62412252711,29.6371,29.6371,29.4765,29.519,87666.6241
2009-10-28 10:20:00,62.47,62.57,62.38,62.57,46776.941076366726,29.519,29.5663,29.4765,29.5663,46776.9411
2009-10-28 10:25:00,62.57,62.57,62.07,62.07,55982.471814507546,29.5663,29.5663,29.33,29.33,55982.4718
2009-10-28 10:30:00,62.07,62.12,61.67,61.85,101474.92022973832,29.33,29.3536,29.141,29.226,101474.9202
2009-10-28 10:35:00,61.85,61.97,61.77,61.87,58765.53924696872,29.226,29.2827,29.1882,29.2355,58765.5392
2009-10-28 10:40:00,61.85,61.86,61.65,61.69,45492.44841523079,29.226,29.2308,29.1315,29.1504,45492.4484
2009-10-28 10:45:00,61.72,61.78,61.34,61.38,54376.85598808764,29.1646,29.193,28.985,29.0039,54376.856
2009-10-28 10:50:00,61.38,61.42,60.95,61.03,149857.47713252495,29.0039,29.0228,28.8008,28.8386,149857.4771
2009-10-28 10:55:00,61.04,61.36,60.96,61.35,72573.83535417994,28.8433,28.9945,28.8055,28.9898,72573.8354
2009-10-28 11:00:00,61.33,61.34,61.07,61.2,49238.88534354392,28.9803,28.985,28.8575,28.9189,49238.8853
2009-10-28 11:05:00,61.2,61.42,61.13,61.27,48168.47479259731,28.9189,29.0228,28.8858,28.952,48168.4748
2009-10-28 11:10:00,61.27,61.52,61.27,61.46,45813.57158051478,28.952,29.0701,28.952,29.0417,45813.5716
2009-10-28 11:15:00,61.43,61.7,61.4,61.59,32647.52180387151,29.0276,29.1552,29.0134,29.1032,32647.5218
2009-10-28 11:20:00,61.58,61.61,61.32,61.42,33717.93235481812,29.0985,29.1126,28.9756,29.0228,33717.9324
2009-10-28 11:25:00,61.43,61.6,61.43,61.56,22799.744735162727,29.0276,29.1079,29.0276,29.089,22799.7447
2009-10-28 11:30:00,61.58,61.66,61.43,61.43,18089.93831099766,29.0985,29.1363,29.0276,29.0276,18089.9383
2009-10-28 11:35:00,61.43,61.45,61.28,61.43,10382.982344182088,29.0276,29.037,28.9567,29.0276,10382.9823
2009-10-28 11:40:00,61.43,61.46,61.24,61.4,46027.6536907041,29.0276,29.0417,28.9378,29.0134,46027.6537
2009-10-28 11:45:00,61.39,61.57,61.34,61.47,21194.128908742816,29.0087,29.0937,28.985,29.0465,21194.1289
2009-10-28 11:50:00,61.48,61.55,61.43,61.49,20551.882578174853,29.0512,29.0843,29.0276,29.0559,20551.8826
2009-10-28 11:55:00,61.51,61.53,61.36,61.45,14450.542437779191,29.0654,29.0748,28.9945,29.037,14450.5424
2009-10-28 12:00:00,61.5,61.61,61.44,61.61,46776.941076366726,29.0606,29.1126,29.0323,29.1126,46776.9411
2009-10-28 12:05:00,61.6,61.66,61.5,61.65,24405.36056158264,29.1079,29.1363,29.0606,29.1315,24405.3606
2009-10-28 12:10:00,61.63,61.66,61.52,61.57,32647.52180387151,29.1221,29.1363,29.0701,29.0937,32647.5218
2009-10-28 12:15:00,61.57,61.6,61.5,61.5,29971.495426505,29.0937,29.1079,29.0606,29.0606,29971.4954
2009-10-28 12:20:00,61.5,61.5,61.2,61.2,26010.97638800255,29.0606,29.0606,28.9189,28.9189,26010.9764
2009-10-28 12:25:00,61.2,61.43,61.16,61.31,23977.196341203995,28.9189,29.0276,28.9,28.9709,23977.1963
2009-10-28 12:30:00,61.31,61.39,61.21,61.26,20658.923633269515,28.9709,29.0087,28.9236,28.9472,20658.9236
2009-10-28 12:35:00,61.27,61.28,61.07,61.14,24191.27845139332,28.952,28.9567,28.8575,28.8905,24191.2785
2009-10-28 12:40:00,61.14,61.28,61.11,61.28,18625.14358647096,28.8905,28.9567,28.8764,28.9567,18625.1436
2009-10-28 12:45:00,61.27,61.27,61.12,61.14,7921.038077004891,28.952,28.952,28.8811,28.8905,7921.0381
2009-10-28 12:50:00,61.13,61.14,61.01,61.1,61655.64773452456,28.8858,28.8905,28.8291,28.8716,61655.6477
2009-10-28 12:55:00,61.06,61.21,61.06,61.12,17233.609870240372,28.8527,28.9236,28.8527,28.8811,17233.6099
2009-10-28 13:00:00,61.13,61.27,61.05,61.23,24191.27845139332,28.8858,28.952,28.848,28.9331,24191.2785
2009-10-28 13:05:00,61.24,61.41,61.22,61.32,20444.84152308019,28.9378,29.0181,28.9283,28.9756,20444.8415
2009-10-28 13:10:00,61.34,61.49,61.34,61.43,17126.56881514571,28.985,29.0559,28.985,29.0276,17126.5688
2009-10-28 13:15:00,61.45,61.56,61.45,61.54,21943.41629440544,29.037,29.089,29.037,29.0796,21943.4163
2009-10-28 13:20:00,61.53,61.59,61.49,61.56,76427.31333758774,29.0748,29.1032,29.0559,29.089,76427.3133
2009-10-28 13:25:00,61.57,61.57,61.24,61.33,31148.94703254626,29.0937,29.0937,28.9378,28.9803,31148.947
2009-10-28 13:30:00,61.34,61.43,61.27,61.28,16377.281429483086,28.985,29.0276,28.952,28.9567,16377.2814
2009-10-28 13:35:00,61.29,61.4,61.25,61.26,23013.82684535205,28.9614,29.0134,28.9425,28.9472,23013.8268
2009-10-28 13:40:00,61.28,61.42,61.27,61.27,33932.01446500744,28.9567,29.0228,28.952,28.952,33932.0145
2009-10-28 13:45:00,61.26,61.39,61.26,61.3,27937.71537970644,28.9472,29.0087,28.9472,28.9661,27937.7154
2009-10-28 13:50:00,61.28,61.3,61.14,61.28,23120.86790044671,28.9567,28.9661,28.8905,28.9567,23120.8679
2009-10-28 13:55:00,61.3,61.32,61.19,61.2,14022.37821740055,28.9661,28.9756,28.9142,28.9189,14022.3782
2009-10-28 14:00:00,61.2,61.23,61.13,61.21,39712.23144011912,28.9189,28.9331,28.8858,28.9236,39712.2314
2009-10-28 14:05:00,61.2,61.29,61.19,61.28,19374.430972133585,28.9189,28.9614,28.9142,28.9567,19374.431
2009-10-28 14:10:00,61.27,61.32,61.13,61.18,20765.964688364176,28.952,28.9756,28.8858,28.9094,20765.9647
2009-10-28 14:15:00,61.15,61.24,61.07,61.07,23120.86790044671,28.8953,28.9378,28.8575,28.8575,23120.8679
2009-10-28 14:20:00,61.08,61.11,60.86,61.0,60478.196128483294,28.8622,28.8764,28.7582,28.8244,60478.1961
2009-10-28 14:25:00,61.04,61.1,60.92,60.96,38320.69772388853,28.8433,28.8716,28.7866,28.8055,38320.6977
2009-10-28 14:30:00,60.95,61.02,60.84,60.84,42174.17570729632,28.8008,28.8338,28.7488,28.7488,42174.1757
2009-10-28 14:35:00,60.84,60.86,60.75,60.8,42709.38098276962,28.7488,28.7582,28.7063,28.7299,42709.381
2009-10-28 14:40:00,60.78,60.96,60.76,60.82,45813.57158051478,28.7204,28.8055,28.711,28.7393,45813.5716
2009-10-28 14:45:00,60.8,60.81,60.61,60.77,78568.13443948094,28.7299,28.7346,28.6401,28.7157,78568.1344
2009-10-28 14:50:00,60.78,60.86,60.61,60.66,39712.23144011912,28.7204,28.7582,28.6401,28.6637,39712.2314
2009-10-28 14:55:00,60.67,60.72,60.55,60.56,37036.2050627526,28.6684,28.6921,28.6117,28.6165,37036.2051
2009-10-28 15:00:00,60.54,60.72,60.46,60.64,53092.3633269517,28.607,28.6921,28.5692,28.6543,53092.3633
2009-10-28 15:05:00,60.63,60.84,60.62,60.7,48596.63901297595,28.6495,28.7488,28.6448,28.6826,48596.639
2009-10-28 15:10:00,60.69,60.78,60.51,60.53,82956.81769836204,28.6779,28.7204,28.5928,28.6023,82956.8177
2009-10-28 15:15:00,60.51,60.7,60.45,60.6,49774.090619017225,28.5928,28.6826,28.5645,28.6354,49774.0906
2009-10-28 15:20:00,60.59,60.66,60.35,60.37,62511.976175281845,28.6306,28.6637,28.5172,28.5267,62511.9762
2009-10-28 15:25:00,60.36,60.49,60.28,60.49,99976.34545841308,28.522,28.5834,28.4842,28.5834,99976.3455
2009-10-28 15:30:00,60.47,60.52,60.16,60.16,92269.38949159753,28.5739,28.5976,28.4275,28.4275,92269.3895
2009-10-28 15:35:00,60.15,60.25,60.09,60.17,99869.30440331844,28.4227,28.47,28.3944,28.4322,99869.3044
2009-10-28 15:40:00,60.17,60.4,60.12,60.35,174905.08402467557,28.4322,28.5409,28.4086,28.5172,174905.084
2009-10-28 15:45:00,60.35,60.52,60.28,60.42,244374.7287811104,28.5172,28.5976,28.4842,28.5503,244374.7288
2009-10-28 15:50:00,60.41,60.42,59.99,60.01,233349.5001063603,28.5456,28.5503,28.3471,28.3566,233349.5001
2009-10-28 15:55:00,60.01,60.24,59.98,60.16,672003.7438842799,28.3566,28.4653,28.3424,28.4275,672003.7439
2009-10-29 09:30:00,61.14,61.4,60.73,61.25,81244.16081684746,28.8905,29.0134,28.6968,28.9425,81244.1608
2009-10-29 09:35:00,61.23,61.85,61.13,61.8,101689.00233992764,28.9331,29.226,28.8858,29.2024,101689.0023
2009-10-29 09:40:00,61.82,61.83,61.28,61.31,38748.86194426717,29.2119,29.2166,28.9567,28.9709,38748.8619
2009-10-29 09:45:00,61.32,61.44,61.19,61.32,49988.17272920654,28.9756,29.0323,28.9142,28.9756,49988.1727
2009-10-29 09:50:00,61.3,61.52,61.11,61.19,44314.99680918953,28.9661,29.0701,28.8764,28.9142,44314.9968
2009-10-29 09:55:00,61.18,61.21,60.91,60.98,88844.07572856838,28.9094,28.9236,28.7819,28.8149,88844.0757
2009-10-29 10:00:00,60.99,61.43,60.99,61.43,115711.38055732822,28.8197,29.0276,28.8197,29.0276,115711.3806
2009-10-29 10:05:00,61.43,61.65,61.36,61.65,69255.56264624547,29.0276,29.1315,28.9945,29.1315,69255.5626
2009-10-29 10:10:00,61.64,61.65,61.56,61.57,30613.74175707296,29.1268,29.1315,29.089,29.0937,30613.7418
2009-10-29 10:15:00,61.57,61.6,61.51,61.56,31898.234418208885,29.0937,29.1079,29.0654,29.089,31898.2344
2009-10-29 10:20:00,61.57,61.94,61.53,61.89,121598.63858753454,29.0937,29.2686,29.0748,29.2449,121598.6386
2009-10-29 10:25:00,61.89,61.93,61.79,61.84,49345.92639863858,29.2449,29.2638,29.1977,29.2213,49345.9264
2009-10-29 10:30:00,61.85,61.85,61.6,61.62,58979.621357158045,29.226,29.226,29.1079,29.1174,58979.6214
2009-10-29 10:35:00,61.59,61.96,61.52,61.87,53520.52754733035,29.1032,29.278,29.0701,29.2355,53520.5275
2009-10-29 10:40:00,61.85,61.89,61.68,61.71,29543.33120612635,29.226,29.2449,29.1457,29.1599,29543.3312
2009-10-29 10:45:00,61.71,61.76,61.63,61.76,21515.2520740268,29.1599,29.1835,29.1221,29.1835,21515.2521
2009-10-29 10:50:00,61.77,61.88,61.75,61.8,42923.46309295894,29.1882,29.2402,29.1788,29.2024,42923.4631
2009-10-29 10:55:00,61.8,61.86,61.78,61.84,22906.78579025739,29.2024,29.2308,29.193,29.2213,22906.7858
2009-10-29 11:00:00,61.85,62.13,61.84,62.05,61334.52456924058,29.226,29.3583,29.2213,29.3205,61334.5246
2009-10-29 11:05:00,62.07,62.22,62.05,62.16,47312.14635184003,29.33,29.4009,29.3205,29.3725,47312.1464
2009-10-29 11:10:00,62.16,62.18,62.08,62.14,28258.838544990424,29.3725,29.382,29.3347,29.3631,28258.8385
2009-10-29 11:15:00,62.14,62.15,61.83,61.83,64331.67411189108,29.3631,29.3678,29.2166,29.2166,64331.6741
2009-10-29 11:20:00,61.84,61.97,61.76,61.78,37785.49244841522,29.2213,29.2827,29.1835,29.193,37785.4924
2009-10-29 11:25:00,61.77,61.81,61.67,61.71,25047.6068921506,29.1882,29.2071,29.141,29.1599,25047.6069
2009-10-29 11:30:00,61.72,61.97,61.71,61.88,43351.62731333758,29.1646,29.2827,29.1599,29.2402,43351.6273
2009-10-29 11:35:00,61.89,62.04,61.85,61.93,61120.44245905126,29.2449,29.3158,29.226,29.2638,61120.4425
2009-10-29 11:40:00,61.94,62.06,61.87,62.03,72573.83535417994,29.2686,29.3253,29.2355,29.3111,72573.8354
2009-10-29 11:45:00,62.02,62.15,61.99,62.14,39498.149329929794,29.3064,29.3678,29.2922,29.3631,39498.1493
2009-10-29 11:50:00,62.14,62.18,62.09,62.12,20551.882578174853,29.3631,29.382,29.3394,29.3536,20551.8826
2009-10-29 11:55:00,62.12,62.15,62.03,62.11,35537.63029142735,29.3536,29.3678,29.3111,29.3489,35537.6303
2009-10-29 12:00:00,62.08,62.18,62.02,62.06,25796.894277813222,29.3347,29.382,29.3064,29.3253,25796.8943
2009-10-29 12:05:00,62.06,62.12,61.99,62.05,23227.90895554137,29.3253,29.3536,29.2922,29.3205,23227.909
2009-10-29 12:10:00,62.05,62.05,61.94,61.99,61548.6066794299,29.3205,29.3205,29.2686,29.2922,61548.6067
2009-10-29 12:15:00,61.99,62.01,61.96,61.99,34574.26079557541,29.2922,29.3016,29.278,29.2922,34574.2608
2009-10-29 12:20:00,61.96,62.14,61.95,62.08,46669.900021272064,29.278,29.3631,29.2733,29.3347,46669.9
2009-10-29 12:25:00,62.08,62.25,62.07,62.25,32540.48074877685,29.3347,29.415,29.33,29.415,32540.4807
2009-10-29 12:30:00,62.26,62.4,62.23,62.31,35002.425015954046,29.4198,29.4859,29.4056,29.4434,35002.425
2009-10-29 12:35:00,62.32,62.52,62.31,62.41,43244.58625824292,29.4481,29.5426,29.4434,29.4907,43244.5863
2009-10-29 12:40:00,62.42,62.42,62.28,62.28,10382.982344182088,29.4954,29.4954,29.4292,29.4292,10382.9823
2009-10-29 12:45:00,62.3,62.32,62.24,62.27,19695.554137417566,29.4387,29.4481,29.4103,29.4245,19695.5541
2009-10-29 12:50:00,62.28,62.28,62.18,62.25,22692.703680068065,29.4292,29.4292,29.382,29.415,22692.7037
2009-10-29 12:55:00,62.26,62.28,62.19,62.19,10597.064454371408,29.4198,29.4292,29.3867,29.3867,10597.0645
2009-10-29 13:00:00,62.21,62.36,62.2,62.31,19267.389917038923,29.3961,29.467,29.3914,29.4434,19267.3899
2009-10-29 13:05:00,62.32,62.5,62.31,62.45,24191.27845139332,29.4481,29.5332,29.4434,29.5096,24191.2785
2009-10-29 13:10:00,62.42,62.46,62.28,62.29,24191.27845139332,29.4954,29.5143,29.4292,29.4339,24191.2785
2009-10-29 13:15:00,62.28,62.43,62.24,62.43,23013.82684535205,29.4292,29.5001,29.4103,29.5001,23013.8268
2009-10-29 13:20:00,62.44,62.59,62.44,62.56,24619.44267177196,29.5048,29.5757,29.5048,29.5615,24619.4427
2009-10-29 13:25:00,62.55,62.65,62.5,62.57,531994.0438204637,29.5568,29.6041,29.5332,29.5663,531994.0438
2009-10-29 13:30:00,62.56,62.71,62.56,62.65,35751.71240161667,29.5615,29.6324,29.5615,29.6041,35751.7124
2009-10-29 13:35:00,62.66,62.87,62.65,62.85,40354.47777068708,29.6088,29.708,29.6041,29.6986,40354.4778
2009-10-29 13:40:00,62.85,62.9,62.77,62.81,41746.01148691767,29.6986,29.7222,29.6608,29.6797,41746.0115
2009-10-29 13:45:00,62.83,62.88,62.68,62.75,42923.46309295894,29.6891,29.7127,29.6182,29.6513,42923.4631
2009-10-29 13:50:00,62.73,62.8,62.67,62.77,43672.750478621565,29.6419,29.6749,29.6135,29.6608,43672.7505
2009-10-29 13:55:00,62.78,62.82,62.64,62.78,39926.31355030844,29.6655,29.6844,29.5993,29.6655,39926.3136
2009-10-29 14:00:00,62.81,62.98,62.79,62.92,54805.020208466274,29.6797,29.76,29.6702,29.7316,54805.0202
2009-10-29 14:05:00,62.92,62.99,62.81,62.85,26010.97638800255,29.7316,29.7647,29.6797,29.6986,26010.9764
2009-10-29 14:10:00,62.87,63.05,62.85,63.0,18089.93831099766,29.708,29.7931,29.6986,29.7694,18089.9383
2009-10-29 14:15:00,63.01,63.13,62.99,62.99,28687.002765369067,29.7742,29.8309,29.7647,29.7647,28687.0028
2009-10-29 14:20:00,63.0,63.0,62.79,62.94,38641.82088917251,29.7694,29.7694,29.6702,29.7411,38641.8209
2009-10-29 14:25:00,62.95,63.17,62.91,63.04,30506.700701978298,29.7458,29.8498,29.7269,29.7883,30506.7007
2009-10-29 14:30:00,63.06,63.33,63.06,63.32,36179.87662199532,29.7978,29.9254,29.7978,29.9207,36179.8766
2009-10-29 14:35:00,63.3,63.67,63.3,63.66,97835.52435651988,29.9112,30.086,29.9112,30.0813,97835.5244
2009-10-29 14:40:00,63.66,63.9,63.63,63.86,70433.01425228674,30.0813,30.1947,30.0671,30.1758,70433.0143
2009-10-29 14:45:00,63.85,63.88,63.69,63.74,48917.76217825994,30.1711,30.1853,30.0955,30.1191,48917.7622
2009-10-29 14:50:00,63.73,63.95,63.68,63.89,49774.090619017225,30.1144,30.2183,30.0908,30.19,49774.0906
2009-10-29 14:55:00,63.93,63.93,63.83,63.88,47847.35162731333,30.2089,30.2089,30.1616,30.1853,47847.3516
2009-10-29 15:00:00,63.86,63.9,63.62,63.75,83813.14613911933,30.1758,30.1947,30.0624,30.1238,83813.1461
2009-10-29 15:05:00,63.73,63.92,63.7,63.73,67328.82365454157,30.1144,30.2042,30.1002,30.1144,67328.8237
2009-10-29 15:10:00,63.71,63.84,63.65,63.8,62083.811954903205,30.1049,30.1664,30.0766,30.1475,62083.812
2009-10-29 15:15:00,63.77,63.77,63.45,63.48,61334.52456924058,30.1333,30.1333,29.9821,29.9963,61334.5246
2009-10-29 15:20:00,63.49,63.64,63.4,63.45,93553.88215273344,30.001,30.0719,29.9585,29.9821,93553.8822
2009-10-29 15:25:00,63.43,63.56,63.42,63.48,65830.24888321632,29.9726,30.0341,29.9679,29.9963,65830.2489
2009-10-29 15:30:00,63.49,63.5,63.28,63.3,55768.38970431822,30.001,30.0057,29.9018,29.9112,55768.3897
2009-10-29 15:35:00,63.31,63.43,63.13,63.38,71182.30163794936,29.9159,29.9726,29.8309,29.949,71182.3016
2009-10-29 15:40:00,63.38,63.38,63.13,63.3,114426.88789619227,29.949,29.949,29.8309,29.9112,114426.8879
2009-10-29 15:45:00,63.3,63.53,63.08,63.5,140758.98744947882,29.9112,30.0199,29.8072,30.0057,140758.9874
2009-10-29 15:50:00,63.48,63.54,63.27,63.43,197276.66453945969,29.9963,30.0246,29.897,29.9726,197276.6645
2009-10-29 15:55:00,63.44,63.66,63.43,63.6,418637.566475218,29.9774,30.0813,29.9726,30.053,418637.5665
2009-10-30 09:30:00,63.17,63.39,62.73,63.19,86489.17251648584,29.8498,29.9537,29.6419,29.8592,86489.1725
2009-10-30 09:35:00,63.19,63.67,63.12,63.36,119243.73537545202,29.8592,30.086,29.8261,29.9396,119243.7354
2009-10-30 09:40:00,63.32,63.66,63.1,63.55,63582.386726228455,29.9207,30.0813,29.8167,30.0293,63582.3867
2009-10-30 09:45:00,63.75,63.99,63.13,63.18,86489.17251648584,30.1238,30.2373,29.8309,29.8545,86489.1725
2009-10-30 09:50:00,63.23,63.24,62.33,62.93,66686.57732397362,29.8781,29.8829,29.4528,29.7364,66686.5773
2009-10-30 09:55:00,62.97,63.09,62.59,62.96,34146.09657519676,29.7553,29.812,29.5757,29.7505,34146.0966
2009-10-30 10:00:00,62.87,63.28,62.83,63.04,67007.7004892576,29.708,29.9018,29.6891,29.7883,67007.7005
2009-10-30 10:05:00,63.06,63.33,63.02,63.06,26332.09955328653,29.7978,29.9254,29.7789,29.7978,26332.0996
2009-10-30 10:10:00,63.06,63.34,63.01,63.3,61548.6066794299,29.7978,29.9301,29.7742,29.9112,61548.6067
2009-10-30 10:15:00,63.31,63.37,63.01,63.08,31255.98808764092,29.9159,29.9443,29.7742,29.8072,31255.9881
2009-10-30 10:20:00,63.1,63.17,62.89,62.92,49238.88534354392,29.8167,29.8498,29.7175,29.7316,49238.8853
2009-10-30 10:25:00,62.92,63.26,62.84,63.12,45278.36630504148,29.7316,29.8923,29.6938,29.8261,45278.3663
2009-10-30 10:30:00,63.07,63.18,62.92,63.16,35858.75345671133,29.8025,29.8545,29.7316,29.8451,35858.7535
2009-10-30 10:35:00,63.15,63.25,62.9,63.17,59728.90874282067,29.8403,29.8876,29.7222,29.8498,59728.9087
2009-10-30 10:40:00,63.13,63.27,63.05,63.26,47740.31057221867,29.8309,29.897,29.7931,29.8923,47740.3106
2009-10-30 10:45:00,63.26,63.99,63.25,63.85,83170.89980855136,29.8923,30.2373,29.8876,30.1711,83170.8998
2009-10-30 10:50:00,63.87,63.93,63.62,63.85,50523.37800467985,30.1805,30.2089,30.0624,30.1711,50523.378
2009-10-30 10:55:00,63.93,64.4,63.8,64.34,55768.38970431822,30.2089,30.431,30.1475,30.4026,55768.3897
2009-10-30 11:00:00,64.38,64.69,64.33,64.61,49131.84428844926,30.4215,30.568,30.3979,30.5302,49131.8443
2009-10-30 11:05:00,64.59,64.63,64.13,64.2,41960.09359710699,30.5208,30.5397,30.3034,30.3365,41960.0936
2009-10-30 11:10:00,64.22,64.24,63.88,63.94,32326.39863858753,30.3459,30.3554,30.1853,30.2136,32326.3986
2009-10-30 11:15:00,63.94,63.96,63.49,63.63,37036.2050627526,30.2136,30.2231,30.001,30.0671,37036.2051
2009-10-30 11:20:00,63.68,64.12,63.63,63.84,47205.105296745365,30.0908,30.2987,30.0671,30.1664,47205.1053
2009-10-30 11:25:00,63.76,63.9,63.71,63.72,21087.08785364816,30.1286,30.1947,30.1049,30.1097,21087.0879
2009-10-30 11:30:00,63.72,63.87,63.65,63.78,17982.897255902997,30.1097,30.1805,30.0766,30.138,17982.8973
2009-10-30 11:35:00,63.77,63.8,63.25,63.45,70325.97319719207,30.1333,30.1475,29.8876,29.9821,70325.9732
2009-10-30 11:40:00,63.46,63.46,63.27,63.35,30399.65964688364,29.9868,29.9868,29.897,29.9348,30399.6596
2009-10-30 11:45:00,63.37,63.45,63.23,63.36,45813.57158051478,29.9443,29.9821,29.8781,29.9396,45813.5716
2009-10-30 11:50:00,63.36,63.37,63.08,63.19,56838.800255264825,29.9396,29.9443,29.8072,29.8592,56838.8003
2009-10-30 11:55:00,63.22,63.25,62.95,63.12,89700.40416932566,29.8734,29.8876,29.7458,29.8261,89700.4042
2009-10-30 12:00:00,63.06,63.15,62.91,63.08,42174.17570729632,29.7978,29.8403,29.7269,29.8072,42174.1757
2009-10-30 12:05:00,63.08,63.4,63.01,63.27,56410.636034886185,29.8072,29.9585,29.7742,29.897,56410.636
2009-10-30 12:10:00,63.27,63.46,63.27,63.31,55554.3075941289,29.897,29.9868,29.897,29.9159,55554.3076
2009-10-30 12:15:00,63.32,63.34,63.06,63.09,22264.539459689426,29.9207,29.9301,29.7978,29.812,22264.5395
2009-10-30 12:20:00,63.07,63.15,62.83,62.84,40889.68304616038,29.8025,29.8403,29.6891,29.6938,40889.683
2009-10-30 12:25:00,62.86,62.91,62.36,62.47,143542.05488193998,29.7033,29.7269,29.467,29.519,143542.0549
2009-10-30 12:30:00,62.48,62.78,62.44,62.71,59728.90874282067,29.5237,29.6655,29.5048,29.6324,59728.9087
2009-10-30 12:35:00,62.68,62.86,62.48,62.59,92162.34843650286,29.6182,29.7033,29.5237,29.5757,92162.3484
2009-10-30 12:40:00,62.55,62.64,62.48,62.55,29650.37226122101,29.5568,29.5993,29.5237,29.5568,29650.3723
2009-10-30 12:45:00,62.55,62.58,61.99,62.21,148572.98447138903,29.5568,29.571,29.2922,29.3961,148572.9845
2009-10-30 12:50:00,62.21,62.44,62.14,62.42,47312.14635184003,29.3961,29.5048,29.3631,29.4954,47312.1464
2009-10-30 12:55:00,62.42,62.69,62.42,62.47,40782.64199106572,29.4954,29.623,29.4954,29.519,40782.642
2009-10-30 13:00:00,62.47,62.68,62.42,62.68,53092.3633269517,29.519,29.6182,29.4954,29.6182,53092.3633
2009-10-30 13:05:00,62.7,62.8,62.65,62.78,75892.10806211444,29.6277,29.6749,29.6041,29.6655,75892.1081
2009-10-30 13:10:00,62.77,62.97,62.7,62.8,67756.98787492022,29.6608,29.7553,29.6277,29.6749,67756.9879
2009-10-30 13:15:00,62.79,62.89,62.7,62.83,45599.489470325454,29.6702,29.7175,29.6277,29.6891,45599.4895
2009-10-30 13:20:00,62.79,62.8,62.32,62.39,56303.59497979152,29.6702,29.6749,29.4481,29.4812,56303.595
2009-10-30 13:25:00,62.37,62.39,62.03,62.17,39069.98510955116,29.4718,29.4812,29.3111,29.3772,39069.9851
2009-10-30 13:30:00,62.17,62.17,61.81,61.85,53413.48649223569,29.3772,29.3772,29.2071,29.226,53413.4865
2009-10-30 13:35:00,61.87,62.0,61.83,61.86,62511.976175281845,29.2355,29.2969,29.2166,29.2308,62511.9762
2009-10-30 13:40:00,61.9,61.94,61.76,61.83,35858.75345671133,29.2497,29.2686,29.1835,29.2166,35858.7535
2009-10-30 13:45:00,61.85,62.0,61.85,61.92,31470.07019783024,29.226,29.2969,29.226,29.2591,31470.0702
2009-10-30 13:50:00,61.92,61.94,61.57,61.57,37464.36928313125,29.2591,29.2686,29.0937,29.0937,37464.3693
2009-10-30 13:55:00,61.56,61.69,61.46,61.49,44100.914699000205,29.089,29.1504,29.0417,29.0559,44100.9147
2009-10-30 14:00:00,61.49,61.57,61.33,61.55,41531.92937672835,29.0559,29.0937,28.9803,29.0843,41531.9294
2009-10-30 14:05:00,61.55,61.84,61.46,61.71,75249.86173154647,29.0843,29.2213,29.0417,29.1599,75249.8617
2009-10-30 14:10:00,61.73,62.01,61.7,61.96,50095.2137843012,29.1693,29.3016,29.1552,29.278,50095.2138
2009-10-30 14:15:00,61.97,62.11,61.83,62.07,55019.1023186556,29.2827,29.3489,29.2166,29.33,55019.1023
2009-10-30 14:20:00,62.07,62.13,61.92,61.93,53199.40438204636,29.33,29.3583,29.2591,29.2638,53199.4044
2009-10-30 14:25:00,61.94,62.1,61.84,62.03,43565.7094235269,29.2686,29.3442,29.2213,29.3111,43565.7094
2009-10-30 14:30:00,62.04,62.04,61.78,61.87,59514.82663263135,29.3158,29.3158,29.193,29.2355,59514.8266
2009-10-30 14:35:00,61.87,61.95,61.72,61.83,49881.131674111886,29.2355,29.2733,29.1646,29.2166,49881.1317
2009-10-30 14:40:00,61.83,61.87,61.62,61.78,49345.92639863858,29.2166,29.2355,29.1174,29.193,49345.9264
2009-10-30 14:45:00,61.74,61.82,61.5,61.55,42495.29887258029,29.1741,29.2119,29.0606,29.0843,42495.2989
2009-10-30 14:50:00,61.53,61.62,61.29,61.37,81244.16081684746,29.0748,29.1174,28.9614,28.9992,81244.1608
2009-10-30 14:55:00,61.36,61.51,61.27,61.34,58979.621357158045,28.9945,29.0654,28.952,28.985,58979.6214
2009-10-30 15:00:00,61.32,61.37,61.1,61.29,66579.53626887895,28.9756,28.9992,28.8716,28.9614,66579.5363
2009-10-30 15:05:00,61.3,61.37,61.0,61.07,81779.36609232076,28.9661,28.9992,28.8244,28.8575,81779.3661
2009-10-30 15:10:00,61.07,61.49,61.07,61.34,71610.46585832801,28.8575,29.0559,28.8575,28.985,71610.4659
2009-10-30 15:15:00,61.31,61.52,61.23,61.23,76213.23122739841,28.9709,29.0701,28.9331,28.9331,76213.2312
2009-10-30 15:20:00,61.26,61.76,61.26,61.71,91520.10210593489,28.9472,29.1835,28.9472,29.1599,91520.1021
2009-10-30 15:25:00,61.69,62.03,61.69,62.02,179400.80833865132,29.1504,29.3111,29.1504,29.3064,179400.8083
2009-10-30 15:30:00,62.01,62.58,61.99,62.58,194493.59710699847,29.3016,29.571,29.2922,29.571,194493.5971
2009-10-30 15:35:00,62.56,62.92,62.49,62.84,259039.35332907888,29.5615,29.7316,29.5285,29.6938,259039.3533
2009-10-30 15:40:00,62.87,63.73,62.85,63.6,381387.279302276,29.708,30.1144,29.6986,30.053,381387.2793
2009-10-30 15:45:00,63.6,63.64,63.3,63.41,364046.628376941,30.053,30.0719,29.9112,29.9632,364046.6284
2009-10-30 15:50:00,63.41,63.6,63.02,63.14,466806.0412678153,29.9632,30.053,29.7789,29.8356,466806.0413
2009-10-30 15:55:00,63.13,63.57,63.1,63.48,621801.489044884,29.8309,30.0388,29.8167,29.9963,621801.489
2009-11-02 09:30:00,63.77,64.22,63.43,63.76,136798.46841097638,30.1333,30.3459,29.9726,30.1286,136798.4684
2009-11-02 09:35:00,63.78,63.82,63.24,63.24,107790.34248032332,30.138,30.1569,29.8829,29.8829,107790.3425
2009-11-02 09:40:00,63.24,63.42,62.92,62.94,94731.33375877472,29.8829,29.9679,29.7316,29.7411,94731.3338
2009-11-02 09:45:00,62.98,62.99,62.7,62.85,90663.7736651776,29.76,29.7647,29.6277,29.6986,90663.7737
2009-11-02 09:50:00,62.86,63.38,62.79,63.25,112393.10784939372,29.7033,29.949,29.6702,29.8876,112393.1078
2009-11-02 09:55:00,63.23,63.32,62.98,63.22,105221.35715805144,29.8781,29.9207,29.76,29.8734,105221.3572
2009-11-02 10:00:00,63.31,63.92,63.3,63.75,109074.83514145925,29.9159,30.2042,29.9112,30.1238,109074.8351
2009-11-02 10:05:00,63.76,63.87,63.57,63.66,67542.9057647309,30.1286,30.1805,30.0388,30.0813,67542.9058
2009-11-02 10:10:00,63.66,63.87,63.62,63.7,75892.10806211444,30.0813,30.1805,30.0624,30.1002,75892.1081
2009-11-02 10:15:00,63.7,63.99,63.67,63.98,69362.60370134014,30.1002,30.2373,30.086,30.2325,69362.6037
2009-11-02 10:20:00,63.97,64.22,63.88,64.07,84562.43352478195,30.2278,30.3459,30.1853,30.2751,84562.4335
2009-11-02 10:25:00,64.03,64.32,64.01,64.21,38855.90299936183,30.2562,30.3932,30.2467,30.3412,38855.903
2009-11-02 10:30:00,64.26,64.6,64.22,64.59,105649.5213784301,30.3648,30.5255,30.3459,30.5208,105649.5214
2009-11-02 10:35:00,64.63,64.97,64.41,64.95,71610.46585832801,30.5397,30.7003,30.4357,30.6909,71610.4659
2009-11-02 10:40:00,64.88,65.01,64.69,64.7,65402.08466283768,30.6578,30.7192,30.568,30.5727,65402.0847
2009-11-02 10:45:00,64.76,64.81,64.54,64.59,62726.05828547117,30.6011,30.6247,30.4971,30.5208,62726.0583
2009-11-02 10:50:00,64.57,64.6,64.27,64.43,30185.57753669432,30.5113,30.5255,30.3696,30.4452,30185.5775
2009-11-02 10:55:00,64.44,64.47,64.11,64.18,44207.95575409487,30.4499,30.4641,30.294,30.327,44207.9558
2009-11-02 11:00:00,64.17,64.23,64.0,64.09,43458.66836843224,30.3223,30.3507,30.242,30.2845,43458.6684
2009-11-02 11:05:00,64.07,64.25,63.92,64.0,31148.94703254626,30.2751,30.3601,30.2042,30.242,31148.947
2009-11-02 11:10:00,63.99,64.17,63.85,64.17,46883.98213146138,30.2373,30.3223,30.1711,30.3223,46883.9821
2009-11-02 11:15:00,64.17,64.26,63.93,64.01,33824.97340991278,30.3223,30.3648,30.2089,30.2467,33824.9734
2009-11-02 11:20:00,64.01,64.16,63.97,63.97,35537.63029142735,30.2467,30.3176,30.2278,30.2278,35537.6303
2009-11-02 11:25:00,63.99,63.99,63.72,63.94,53092.3633269517,30.2373,30.2373,30.1097,30.2136,53092.3633
2009-11-02 11:30:00,63.94,63.99,63.74,63.84,18411.06147628164,30.2136,30.2373,30.1191,30.1664,18411.0615
2009-11-02 11:35:00,63.88,63.88,63.66,63.69,36500.999787279296,30.1853,30.1853,30.0813,30.0955,36500.9998
2009-11-02 11:40:00,63.68,63.84,63.68,63.74,11881.557115507338,30.0908,30.1664,30.0908,30.1191,11881.5571
2009-11-02 11:45:00,63.79,63.92,63.79,63.82,13059.008721548604,30.1427,30.2042,30.1427,30.1569,13059.0087
2009-11-02 11:50:00,63.79,63.82,63.65,63.72,30934.86492235694,30.1427,30.1569,30.0766,30.1097,30934.8649
2009-11-02 11:55:00,63.81,64.03,63.71,63.82,41210.80621144437,30.1522,30.2562,30.1049,30.1569,41210.8062
2009-11-02 12:00:00,63.84,63.89,63.81,63.86,20123.71835779621,30.1664,30.19,30.1522,30.1758,20123.7184
2009-11-02 12:05:00,63.85,63.85,63.37,63.49,53092.3633269517,30.1711,30.1711,29.9443,30.001,53092.3633
2009-11-02 12:10:00,63.42,63.42,63.23,63.31,30399.65964688364,29.9679,29.9679,29.8781,29.9159,30399.6596
2009-11-02 12:15:00,63.36,63.39,63.09,63.25,48168.47479259731,29.9396,29.9537,29.812,29.8876,48168.4748
2009-11-02 12:20:00,63.26,63.32,63.17,63.27,35002.425015954046,29.8923,29.9207,29.8498,29.897,35002.425
2009-11-02 12:25:00,63.27,63.36,63.0,63.01,26974.34588385449,29.897,29.9396,29.7694,29.7742,26974.3459
2009-11-02 12:30:00,63.01,63.09,62.71,62.85,41531.92937672835,29.7742,29.812,29.6324,29.6986,41531.9294
2009-11-02 12:35:00,62.85,62.99,62.72,62.85,48061.43373750265,29.6986,29.7647,29.6371,29.6986,48061.4337
2009-11-02 12:40:00,62.85,62.86,62.51,62.59,83492.02297383534,29.6986,29.7033,29.5379,29.5757,83492.023
2009-11-02 12:45:00,62.59,62.69,62.51,62.6,49131.84428844926,29.5757,29.623,29.5379,29.5804,49131.8443
2009-11-02 12:50:00,62.6,62.6,62.11,62.38,123953.54179961709,29.5804,29.5804,29.3489,29.4765,123953.5418
2009-11-02 12:55:00,62.39,62.57,62.05,62.05,72038.63007870664,29.4812,29.5663,29.3205,29.3205,72038.6301
2009-11-02 13:00:00,62.06,62.49,61.98,62.49,47419.18740693469,29.3253,29.5285,29.2875,29.5285,47419.1874
2009-11-02 13:05:00,62.49,62.65,62.32,62.65,60157.07296319931,29.5285,29.6041,29.4481,29.6041,60157.073
2009-11-02 13:10:00,62.68,62.75,62.44,62.65,55233.18442884492,29.6182,29.6513,29.5048,29.6041,55233.1844
2009-11-02 13:15:00,62.65,62.96,62.55,62.91,70754.13741757072,29.6041,29.7505,29.5568,29.7269,70754.1374
2009-11-02 13:20:00,62.91,63.16,62.77,62.82,58444.416081684736,29.7269,29.8451,29.6608,29.6844,58444.4161
2009-11-02 13:25:00,62.89,62.91,62.71,62.71,9419.612848330142,29.7175,29.7269,29.6324,29.6324,9419.6128
2009-11-02 13:30:00,62.76,62.76,62.46,62.53,52557.1580514784,29.656,29.656,29.5143,29.5474,52557.1581
2009-11-02 13:35:00,62.52,62.7,62.42,62.7,39819.27249521378,29.5426,29.6277,29.4954,29.6277,39819.2725
2009-11-02 13:40:00,62.62,62.63,62.22,62.54,34895.383960859384,29.5899,29.5946,29.4009,29.5521,34895.384
2009-11-02 13:45:00,62.49,62.49,62.2,62.34,24940.565837055943,29.5285,29.5285,29.3914,29.4576,24940.5658
2009-11-02 13:50:00,62.3,62.33,62.14,62.32,70968.21952776004,29.4387,29.4528,29.3631,29.4481,70968.2195
2009-11-02 13:55:00,62.31,62.4,62.18,62.24,62297.89406509252,29.4434,29.4859,29.382,29.4103,62297.8941
2009-11-02 14:00:00,62.24,62.27,61.89,61.89,74928.73856626249,29.4103,29.4245,29.2449,29.2449,74928.7386
2009-11-02 14:05:00,61.89,62.11,61.8,61.95,65080.9614975537,29.2449,29.3489,29.2024,29.2733,65080.9615
2009-11-02 14:10:00,61.97,62.49,61.88,62.19,87238.45990214846,29.2827,29.5285,29.2402,29.3867,87238.4599
2009-11-02 14:15:00,62.2,62.38,62.01,62.07,49452.96745373324,29.3914,29.4765,29.3016,29.33,49452.9675
2009-11-02 14:20:00,62.09,62.68,62.06,62.51,63903.50989151243,29.3394,29.6182,29.3253,29.5379,63903.5099
2009-11-02 14:25:00,62.51,62.89,62.39,62.89,27295.469049138475,29.5379,29.7175,29.4812,29.7175,27295.469
2009-11-02 14:30:00,62.85,62.95,62.7,62.95,46134.69474579876,29.6986,29.7458,29.6277,29.7458,46134.6947
2009-11-02 14:35:00,62.95,63.06,62.8,62.99,42388.25781748563,29.7458,29.7978,29.6749,29.7647,42388.2578
2009-11-02 14:40:00,62.99,63.45,62.99,63.3,73216.08168474791,29.7647,29.9821,29.7647,29.9112,73216.0817
2009-11-02 14:45:00,63.32,63.52,63.05,63.11,51593.78855562645,29.9207,30.0152,29.7931,29.8214,51593.7886
2009-11-02 14:50:00,63.09,63.37,63.05,63.34,37571.41033822591,29.812,29.9443,29.7931,29.9301,37571.4103
2009-11-02 14:55:00,63.31,63.31,62.8,62.99,46134.69474579876,29.9159,29.9159,29.6749,29.7647,46134.6947
2009-11-02 15:00:00,63.0,63.08,62.94,63.04,47633.26951712401,29.7694,29.8072,29.7411,29.7883,47633.2695
2009-11-02 15:05:00,63.04,63.27,62.9,62.94,41317.84726653903,29.7883,29.897,29.7222,29.7411,41317.8473
2009-11-02 15:10:00,62.96,63.14,62.83,62.88,37785.49244841522,29.7505,29.8356,29.6891,29.7127,37785.4924
2009-11-02 15:15:00,62.88,62.92,62.59,62.6,43458.66836843224,29.7127,29.7316,29.5757,29.5804,43458.6684
2009-11-02 15:20:00,62.6,62.79,62.55,62.7,60157.07296319931,29.5804,29.6702,29.5568,29.6277,60157.073
2009-11-02 15:25:00,62.7,62.95,62.56,62.82,46241.73580089342,29.6277,29.7458,29.5615,29.6844,46241.7358
2009-11-02 15:30:00,62.82,63.26,62.78,63.26,88415.91150818973,29.6844,29.8923,29.6655,29.8923,88415.9115
2009-11-02 15:35:00,63.26,63.63,63.25,63.58,108646.6709210806,29.8923,30.0671,29.8876,30.0435,108646.6709
2009-11-02 15:40:00,63.6,63.83,63.59,63.8,63582.386726228455,30.053,30.1616,30.0482,30.1475,63582.3867
2009-11-02 15:45:00,63.79,63.82,63.46,63.59,93232.75898744946,30.1427,30.1569,29.9868,30.0482,93232.759
2009-11-02 15:50:00,63.61,63.69,63.52,63.53,96122.8674750053,30.0577,30.0955,30.0152,30.0199,96122.8675
2009-11-02 15:55:00,63.56,63.9,63.56,63.85,156279.94043820462,30.0341,30.1947,30.0341,30.1711,156279.9404
2009-11-03 09:30:00,63.13,63.43,62.9,63.02,97514.4011912359,29.8309,29.9726,29.7222,29.7789,97514.4012
2009-11-03 09:35:00,63.01,63.62,62.95,63.56,89807.44522442033,29.7742,30.0624,29.7458,30.0341,89807.4452
2009-11-03 09:40:00,63.55,63.8,63.41,63.7,56196.55392469686,30.0293,30.1475,29.9632,30.1002,56196.5539
2009-11-03 09:45:00,63.7,63.98,63.54,63.59,87238.45990214846,30.1002,30.2325,30.0246,30.0482,87238.4599
2009-11-03 09:50:00,63.59,63.94,63.42,63.85,123525.37757923844,30.0482,30.2136,29.9679,30.1711,123525.3776
2009-11-03 09:55:00,63.9,64.18,63.78,64.05,61976.77089980854,30.1947,30.327,30.138,30.2656,61976.7709
2009-11-03 10:00:00,63.98,64.59,63.82,64.52,117959.24271431607,30.2325,30.5208,30.1569,30.4877,117959.2427
2009-11-03 10:05:00,64.52,64.57,64.03,64.06,52021.9527760051,30.4877,30.5113,30.2562,30.2703,52021.9528
2009-11-03 10:10:00,64.09,64.17,63.68,63.82,36822.12295256328,30.2845,30.3223,30.0908,30.1569,36822.123
2009-11-03 10:15:00,63.82,63.97,63.67,63.81,44743.16102956817,30.1569,30.2278,30.086,30.1522,44743.161
2009-11-03 10:20:00,63.81,64.11,63.7,64.11,35323.54818123803,30.1522,30.294,30.1002,30.294,35323.5482
2009-11-03 10:25:00,64.11,64.24,63.59,63.7,35109.46607104871,30.294,30.3554,30.0482,30.1002,35109.4661
2009-11-03 10:30:00,63.67,63.99,63.59,63.96,40568.5598808764,30.086,30.2373,30.0482,30.2231,40568.5599
2009-11-03 10:35:00,64.0,64.06,63.73,63.93,73858.32801531588,30.242,30.2703,30.1144,30.2089,73858.328
2009-11-03 10:40:00,63.93,64.12,63.88,64.12,26974.34588385449,30.2089,30.2987,30.1853,30.2987,26974.3459
2009-11-03 10:45:00,64.12,64.45,64.09,64.42,30827.82386726228,30.2987,30.4546,30.2845,30.4404,30827.8239
2009-11-03 10:50:00,64.41,64.64,64.31,64.32,34146.09657519676,30.4357,30.5444,30.3885,30.3932,34146.0966
2009-11-03 10:55:00,64.32,64.33,64.08,64.11,37036.2050627526,30.3932,30.3979,30.2798,30.294,37036.2051
2009-11-03 11:00:00,64.13,64.41,64.13,64.34,18518.1025313763,30.3034,30.4357,30.3034,30.4026,18518.1025
2009-11-03 11:05:00,64.34,64.37,64.2,64.21,23227.90895554137,30.4026,30.4168,30.3365,30.3412,23227.909
2009-11-03 11:10:00,64.27,64.41,64.22,64.41,28472.920655179743,30.3696,30.4357,30.3459,30.4357,28472.9207
2009-11-03 11:15:00,64.41,64.43,64.22,64.38,23656.073175920013,30.4357,30.4452,30.3459,30.4215,23656.0732
2009-11-03 11:20:00,64.35,64.36,64.21,64.33,11025.228674750051,30.4074,30.4121,30.3412,30.3979,11025.2287
2009-11-03 11:25:00,64.32,64.32,64.06,64.12,24298.319506487976,30.3932,30.3932,30.2703,30.2987,24298.3195
2009-11-03 11:30:00,64.15,64.33,64.12,64.22,13273.090831737924,30.3129,30.3979,30.2987,30.3459,13273.0908
2009-11-03 11:35:00,64.2,64.22,63.69,63.74,38213.65666879387,30.3365,30.3459,30.0955,30.1191,38213.6567
2009-11-03 11:40:00,63.71,63.89,63.67,63.79,24298.319506487976,30.1049,30.19,30.086,30.1427,24298.3195
2009-11-03 11:45:00,63.76,63.89,63.54,63.86,40354.47777068708,30.1286,30.19,30.0246,30.1758,40354.4778
2009-11-03 11:50:00,63.86,63.86,63.56,63.84,23763.114231014675,30.1758,30.1758,30.0341,30.1664,23763.1142
2009-11-03 11:55:00,63.86,63.94,63.7,63.85,40140.39566049776,30.1758,30.2136,30.1002,30.1711,40140.3957
2009-11-03 12:00:00,63.86,63.99,63.84,63.92,20873.005743458834,30.1758,30.2373,30.1664,30.2042,20873.0057
2009-11-03 12:05:00,63.89,63.9,63.63,63.86,27295.469049138475,30.19,30.1947,30.0671,30.1758,27295.469
2009-11-03 12:10:00,63.84,63.84,63.62,63.65,13166.049776643264,30.1664,30.1664,30.0624,30.0766,13166.0498
2009-11-03 12:15:00,63.65,63.7,63.54,63.58,24726.48372686662,30.0766,30.1002,30.0246,30.0435,24726.4837
2009-11-03 12:20:00,63.58,63.81,63.54,63.79,25047.6068921506,30.0435,30.1522,30.0246,30.1427,25047.6069
2009-11-03 12:25:00,63.81,63.89,63.74,63.78,44957.24313975749,30.1522,30.19,30.1191,30.138,44957.2431
2009-11-03 12:30:00,63.8,63.98,63.8,63.95,18625.14358647096,30.1475,30.2325,30.1475,30.2183,18625.1436
2009-11-03 12:35:00,63.92,64.45,63.92,64.42,31363.029142735584,30.2042,30.4546,30.2042,30.4404,31363.0291
2009-11-03 12:40:00,64.42,64.46,64.2,64.28,23013.82684535205,30.4404,30.4593,30.3365,30.3743,23013.8268
2009-11-03 12:45:00,64.27,64.28,64.12,64.22,21515.2520740268,30.3696,30.3743,30.2987,30.3459,21515.2521
2009-11-03 12:50:00,64.26,64.36,64.13,64.13,17661.774090619016,30.3648,30.4121,30.3034,30.3034,17661.7741
2009-11-03 12:55:00,64.14,64.35,64.14,64.2,32540.48074877685,30.3081,30.4074,30.3081,30.3365,32540.4807
2009-11-03 13:00:00,64.18,64.31,64.09,64.23,15520.9529887258,30.327,30.3885,30.2845,30.3507,15520.953
2009-11-03 13:05:00,64.27,64.5,64.24,64.5,46776.941076366726,30.3696,30.4782,30.3554,30.4782,46776.9411
2009-11-03 13:10:00,64.49,64.5,64.35,64.46,23549.03212082535,30.4735,30.4782,30.4074,30.4593,23549.0321
2009-11-03 13:15:00,64.46,64.46,64.33,64.39,15520.9529887258,30.4593,30.4593,30.3979,30.4263,15520.953
2009-11-03 13:20:00,64.36,64.42,64.21,64.28,26225.05849819187,30.4121,30.4404,30.3412,30.3743,26225.0585
2009-11-03 13:25:00,64.28,64.39,64.18,64.26,19695.554137417566,30.3743,30.4263,30.327,30.3648,19695.5541
2009-11-03 13:30:00,64.27,64.39,64.26,64.32,15949.117209104445,30.3696,30.4263,30.3648,30.3932,15949.1172
2009-11-03 13:35:00,64.31,64.48,64.28,64.41,23227.90895554137,30.3885,30.4688,30.3743,30.4357,23227.909
2009-11-03 13:40:00,64.41,64.43,64.27,64.27,15520.9529887258,30.4357,30.4452,30.3696,30.3696,15520.953
2009-11-03 13:45:00,64.26,64.27,64.13,64.23,11881.557115507338,30.3648,30.3696,30.3034,30.3507,11881.5571
2009-11-03 13:50:00,64.24,64.36,64.24,64.27,19267.389917038923,30.3554,30.4121,30.3554,30.3696,19267.3899
2009-11-03 13:55:00,64.27,64.5,64.25,64.48,30399.65964688364,30.3696,30.4782,30.3601,30.4688,30399.6596
2009-11-03 14:00:00,64.5,64.75,64.5,64.68,37357.32822803658,30.4782,30.5964,30.4782,30.5633,37357.3282
2009-11-03 14:05:00,64.66,64.89,64.66,64.86,22371.580514784084,30.5538,30.6625,30.5538,30.6484,22371.5805
2009-11-03 14:10:00,64.87,64.93,64.61,64.62,46134.69474579876,30.6531,30.6814,30.5302,30.5349,46134.6947
2009-11-03 14:15:00,64.63,64.69,64.59,64.62,14771.665603063177,30.5397,30.568,30.5208,30.5349,14771.6656
2009-11-03 14:20:00,64.62,64.7,64.46,64.49,18089.93831099766,30.5349,30.5727,30.4593,30.4735,18089.9383
2009-11-03 14:25:00,64.49,64.56,64.43,64.47,16377.281429483086,30.4735,30.5066,30.4452,30.4641,16377.2814
2009-11-03 14:30:00,64.48,64.59,64.4,64.41,34788.34290576472,30.4688,30.5208,30.431,30.4357,34788.3429
2009-11-03 14:35:00,64.41,64.42,64.27,64.28,17982.897255902997,30.4357,30.4404,30.3696,30.3743,17982.8973
2009-11-03 14:40:00,64.29,64.39,64.15,64.22,21408.21101893214,30.379,30.4263,30.3129,30.3459,21408.211
2009-11-03 14:45:00,64.19,64.29,64.11,64.21,18625.14358647096,30.3318,30.379,30.294,30.3412,18625.1436
2009-11-03 14:50:00,64.24,64.24,63.98,63.98,17554.733035524354,30.3554,30.3554,30.2325,30.2325,17554.733
2009-11-03 14:55:00,63.98,64.02,63.79,63.89,52664.19910657306,30.2325,30.2514,30.1427,30.19,52664.1991
2009-11-03 15:00:00,63.89,64.02,63.78,63.92,37143.24611784726,30.19,30.2514,30.138,30.2042,37143.2461
2009-11-03 15:05:00,63.92,64.05,63.83,63.96,38427.73877898319,30.2042,30.2656,30.1616,30.2231,38427.7388
2009-11-03 15:10:00,63.98,64.13,63.95,64.02,42816.42203786428,30.2325,30.3034,30.2183,30.2514,42816.422
2009-11-03 15:15:00,64.02,64.09,63.98,64.02,34895.383960859384,30.2514,30.2845,30.2325,30.2514,34895.384
2009-11-03 15:20:00,64.04,64.04,63.9,64.01,45920.61263560944,30.2609,30.2609,30.1947,30.2467,45920.6126
2009-11-03 15:25:00,64.01,64.07,63.9,64.05,29757.41331631568,30.2467,30.2751,30.1947,30.2656,29757.4133
2009-11-03 15:30:00,64.07,64.43,64.07,64.42,81779.36609232076,30.2751,30.4452,30.2751,30.4404,81779.3661
2009-11-03 15:35:00,64.42,64.54,64.35,64.44,56303.59497979152,30.4404,30.4971,30.4074,30.4499,56303.595
2009-11-03 15:40:00,64.43,64.46,64.17,64.23,72787.91746436927,30.4452,30.4593,30.3223,30.3507,72787.9175
2009-11-03 15:45:00,64.25,64.55,64.25,64.44,93982.04637311208,30.3601,30.5019,30.3601,30.4499,93982.0464
2009-11-03 15:50:00,64.42,64.55,64.23,64.51,119457.81748564134,30.4404,30.5019,30.3507,30.483,119457.8175
2009-11-03 15:55:00,64.51,64.58,64.41,64.53,251653.52052754728,30.483,30.516,30.4357,30.4924,251653.5205
2009-11-04 09:30:00,64.89,65.61,64.66,65.01,49881.131674111886,30.6625,31.0028,30.5538,30.7192,49881.1317
2009-11-04 09:35:00,65.01,65.4,65.01,65.24,28258.838544990424,30.7192,30.9035,30.7192,30.8279,28258.8385
2009-11-04 09:40:00,65.24,65.35,64.92,64.92,31577.111252924904,30.8279,30.8799,30.6767,30.6767,31577.1113
2009-11-04 09:45:00,64.98,65.19,64.86,65.06,43993.87364390554,30.7051,30.8043,30.6484,30.7429,43993.8736
2009-11-04 09:50:00,65.06,65.16,64.75,64.82,43565.7094235269,30.7429,30.7901,30.5964,30.6295,43565.7094
2009-11-04 09:55:00,64.86,65.06,64.76,64.88,72145.67113380131,30.6484,30.7429,30.6011,30.6578,72145.6711
2009-11-04 10:00:00,64.89,65.19,64.77,64.83,77604.76494362901,30.6625,30.8043,30.6058,30.6342,77604.7649
2009-11-04 10:05:00,64.87,65.05,64.77,64.98,32005.275473303547,30.6531,30.7381,30.6058,30.7051,32005.2755
2009-11-04 10:10:00,64.92,65.03,64.81,64.99,32968.644969155495,30.6767,30.7287,30.6247,30.7098,32968.645
2009-11-04 10:15:00,65.04,65.18,64.94,65.12,54376.85598808764,30.7334,30.7996,30.6862,30.7712,54376.856
2009-11-04 10:20:00,65.11,65.31,65.11,65.29,22906.78579025739,30.7665,30.861,30.7665,30.8515,22906.7858
2009-11-04 10:25:00,65.28,65.46,65.26,65.46,48596.63901297595,30.8468,30.9319,30.8374,30.9319,48596.639
2009-11-04 10:30:00,65.51,65.58,65.3,65.4,69683.72686662411,30.9555,30.9886,30.8563,30.9035,69683.7269
2009-11-04 10:35:00,65.4,65.42,65.05,65.15,70325.97319719207,30.9035,30.913,30.7381,30.7854,70325.9732
2009-11-04 10:40:00,65.16,65.55,65.16,65.54,47526.22846202935,30.7901,30.9744,30.7901,30.9697,47526.2285
2009-11-04 10:45:00,65.53,65.53,65.35,65.43,50844.50116996383,30.9649,30.9649,30.8799,30.9177,50844.5012
2009-11-04 10:50:00,65.43,65.5,65.38,65.4,31791.193363114227,30.9177,30.9508,30.8941,30.9035,31791.1934
2009-11-04 10:55:00,65.39,65.68,65.39,65.64,47419.18740693469,30.8988,31.0358,30.8988,31.0169,47419.1874
2009-11-04 11:00:00,65.63,65.64,65.43,65.58,54162.77387789831,31.0122,31.0169,30.9177,30.9886,54162.7739
2009-11-04 11:05:00,65.54,65.76,65.52,65.69,60799.31929376727,30.9697,31.0736,30.9602,31.0406,60799.3193
2009-11-04 11:10:00,65.65,65.82,65.65,65.77,30934.86492235694,31.0217,31.102,31.0217,31.0784,30934.8649
2009-11-04 11:15:00,65.8,65.82,65.37,65.4,36715.08189746862,31.0925,31.102,30.8893,30.9035,36715.0819
2009-11-04 11:20:00,65.4,65.6,65.4,65.59,18625.14358647096,30.9035,30.998,30.9035,30.9933,18625.1436
2009-11-04 11:25:00,65.59,65.61,65.47,65.47,23549.03212082535,30.9933,31.0028,30.9366,30.9366,23549.0321
2009-11-04 11:30:00,65.46,65.52,65.33,65.4,28901.084875558387,30.9319,30.9602,30.8704,30.9035,28901.0849
2009-11-04 11:35:00,65.4,65.45,65.2,65.4,40354.47777068708,30.9035,30.9271,30.809,30.9035,40354.4778
2009-11-04 11:40:00,65.39,65.4,65.23,65.28,12630.844501169962,30.8988,30.9035,30.8232,30.8468,12630.8445
2009-11-04 11:45:00,65.26,65.46,65.26,65.37,18089.93831099766,30.8374,30.9319,30.8374,30.8893,18089.9383
2009-11-04 11:50:00,65.36,65.44,65.34,65.44,41103.765156349706,30.8846,30.9224,30.8752,30.9224,41103.7652
2009-11-04 11:55:00,65.44,65.44,65.28,65.33,39498.149329929794,30.9224,30.9224,30.8468,30.8704,39498.1493
2009-11-04 12:00:00,65.32,65.42,65.17,65.36,37571.41033822591,30.8657,30.913,30.7948,30.8846,37571.4103
2009-11-04 12:05:00,65.37,65.38,65.14,65.16,20123.71835779621,30.8893,30.8941,30.7807,30.7901,20123.7184
2009-11-04 12:10:00,65.26,65.29,65.07,65.16,13915.33716230589,30.8374,30.8515,30.7476,30.7901,13915.3372
2009-11-04 12:15:00,65.15,65.24,65.06,65.12,20123.71835779621,30.7854,30.8279,30.7429,30.7712,20123.7184
2009-11-04 12:20:00,65.12,65.17,65.03,65.1,25047.6068921506,30.7712,30.7948,30.7287,30.7618,25047.6069
2009-11-04 12:25:00,65.16,65.27,65.15,65.25,9847.777068708783,30.7901,30.8421,30.7854,30.8326,9847.7771
2009-11-04 12:30:00,65.26,65.32,65.12,65.14,17019.52776005105,30.8374,30.8657,30.7712,30.7807,17019.5278
2009-11-04 12:35:00,65.16,65.41,65.16,65.41,10275.941289087426,30.7901,30.9082,30.7901,30.9082,10275.9413
2009-11-04 12:40:00,65.41,65.48,65.36,65.45,18089.93831099766,30.9082,30.9413,30.8846,30.9271,18089.9383
2009-11-04 12:45:00,65.46,65.47,65.12,65.13,18732.184641565625,30.9319,30.9366,30.7712,30.7759,18732.1846
2009-11-04 12:50:00,65.13,65.15,65.05,65.05,22371.580514784084,30.7759,30.7854,30.7381,30.7381,22371.5805
2009-11-04 12:55:00,65.06,65.26,65.05,65.18,21301.16996383748,30.7429,30.8374,30.7381,30.7996,21301.17
2009-11-04 13:00:00,65.18,65.32,65.18,65.21,20873.005743458834,30.7996,30.8657,30.7996,30.8137,20873.0057
2009-11-04 13:05:00,65.26,65.26,65.16,65.19,20123.71835779621,30.8374,30.8374,30.7901,30.8043,20123.7184
2009-11-04 13:10:00,65.2,65.23,65.08,65.08,31898.234418208885,30.809,30.8232,30.7523,30.7523,31898.2344
2009-11-04 13:15:00,65.09,65.25,65.08,65.25,12095.63922569666,30.757,30.8326,30.7523,30.8326,12095.6392
2009-11-04 13:20:00,65.24,65.26,65.08,65.15,44207.95575409487,30.8279,30.8374,30.7523,30.7854,44207.9558
2009-11-04 13:25:00,65.16,65.16,65.05,65.14,30827.82386726228,30.7901,30.7901,30.7381,30.7807,30827.8239
2009-11-04 13:30:00,65.12,65.12,64.96,65.02,44422.03786428419,30.7712,30.7712,30.6956,30.724,44422.0379
2009-11-04 13:35:00,65.02,65.07,64.93,65.01,33289.76813443947,30.724,30.7476,30.6814,30.7192,33289.7681
2009-11-04 13:40:00,65.01,65.02,64.9,64.9,25261.689002339925,30.7192,30.724,30.6673,30.6673,25261.689
2009-11-04 13:45:00,64.9,64.98,64.85,64.85,27295.469049138475,30.6673,30.7051,30.6436,30.6436,27295.469
2009-11-04 13:50:00,64.86,64.89,64.78,64.8,25475.771112529244,30.6484,30.6625,30.6106,30.62,25475.7711
2009-11-04 13:55:00,64.8,64.95,64.79,64.88,44314.99680918953,30.62,30.6909,30.6153,30.6578,44314.9968
2009-11-04 14:00:00,64.93,65.06,64.87,65.02,41638.97043182301,30.6814,30.7429,30.6531,30.724,41638.9704
2009-11-04 14:05:00,65.02,65.1,64.92,65.1,34146.09657519676,30.724,30.7618,30.6767,30.7618,34146.0966
2009-11-04 14:10:00,65.1,65.15,64.75,64.84,39819.27249521378,30.7618,30.7854,30.5964,30.6389,39819.2725
2009-11-04 14:15:00,64.88,65.35,64.7,64.7,66044.33099340565,30.6578,30.8799,30.5727,30.5727,66044.331
2009-11-04 14:20:00,64.76,65.25,64.66,65.02,79210.38077004891,30.6011,30.8326,30.5538,30.724,79210.3808
2009-11-04 14:25:00,64.98,65.04,64.27,64.27,86810.29568176983,30.7051,30.7334,30.3696,30.3696,86810.2957
2009-11-04 14:30:00,64.27,65.02,64.19,64.86,97728.4833014252,30.3696,30.724,30.3318,30.6484,97728.4833
2009-11-04 14:35:00,64.87,65.02,64.71,64.78,111536.77940863644,30.6531,30.724,30.5775,30.6106,111536.7794
2009-11-04 14:40:00,64.77,65.18,64.69,64.97,102117.1665603063,30.6058,30.7996,30.568,30.7003,102117.1666
2009-11-04 14:45:00,64.99,65.21,64.94,65.18,55768.38970431822,30.7098,30.8137,30.6862,30.7996,55768.3897
2009-11-04 14:50:00,65.15,65.29,65.02,65.1,52236.034886194415,30.7854,30.8515,30.724,30.7618,52236.0349
2009-11-04 14:55:00,65.06,65.14,64.87,65.09,35751.71240161667,30.7429,30.7807,30.6531,30.757,35751.7124
2009-11-04 15:00:00,65.08,65.11,64.84,64.86,44850.20208466283,30.7523,30.7665,30.6389,30.6484,44850.2021
2009-11-04 15:05:00,64.87,64.97,64.7,64.76,23763.114231014675,30.6531,30.7003,30.5727,30.6011,23763.1142
2009-11-04 15:10:00,64.74,64.95,64.59,64.86,49667.04956392256,30.5916,30.6909,30.5208,30.6484,49667.0496
2009-11-04 15:15:00,64.82,64.91,64.66,64.76,36822.12295256328,30.6295,30.672,30.5538,30.6011,36822.123
2009-11-04 15:20:00,64.79,64.85,64.62,64.69,34467.219740480745,30.6153,30.6436,30.5349,30.568,34467.2197
2009-11-04 15:25:00,64.71,64.86,64.57,64.69,47847.35162731333,30.5775,30.6484,30.5113,30.568,47847.3516
2009-11-04 15:30:00,64.69,64.69,64.19,64.28,71396.38374813869,30.568,30.568,30.3318,30.3743,71396.3837
2009-11-04 15:35:00,64.31,64.43,64.05,64.14,71824.54796851732,30.3885,30.4452,30.2656,30.3081,71824.548
2009-11-04 15:40:00,64.14,64.14,63.65,63.71,118922.61221016802,30.3081,30.3081,30.0766,30.1049,118922.6122
2009-11-04 15:45:00,63.7,63.78,63.47,63.49,166555.88172729203,30.1002,30.138,29.9915,30.001,166555.8817
2009-11-04 15:50:00,63.52,63.63,63.26,63.37,222645.39459689424,30.0152,30.0671,29.8923,29.9443,222645.3946
2009-11-04 15:55:00,63.37,63.4,62.87,63.14,479008.7215486066,29.9443,29.9585,29.708,29.8356,479008.7215
2009-11-05 09:30:00,63.47,64.09,63.38,63.85,59942.99085300999,29.9915,30.2845,29.949,30.1711,59942.9909
2009-11-05 09:35:00,63.84,64.17,63.76,64.15,23227.90895554137,30.1664,30.3223,30.1286,30.3129,23227.909
2009-11-05 09:40:00,64.15,64.31,63.48,63.51,54912.061263560936,30.3129,30.3885,29.9963,30.0104,54912.0613
2009-11-05 09:45:00,63.55,63.97,63.49,63.76,38855.90299936183,30.0293,30.2278,30.001,30.1286,38855.903
2009-11-05 09:50:00,63.84,64.07,63.81,63.94,50844.50116996383,30.1664,30.2751,30.1522,30.2136,50844.5012
2009-11-05 09:55:00,63.93,63.94,63.69,63.7,26332.09955328653,30.2089,30.2136,30.0955,30.1002,26332.0996
2009-11-05 10:00:00,63.71,63.99,63.71,63.93,24619.44267177196,30.1049,30.2373,30.1049,30.2089,24619.4427
2009-11-05 10:05:00,63.97,64.1,63.89,63.95,29115.16698574771,30.2278,30.2892,30.19,30.2183,29115.167
2009-11-05 10:10:00,63.95,64.04,63.83,63.89,22050.457349500102,30.2183,30.2609,30.1616,30.19,22050.4573
2009-11-05 10:15:00,63.88,63.98,63.86,63.92,20765.964688364176,30.1853,30.2325,30.1758,30.2042,20765.9647
2009-11-05 10:20:00,63.92,64.28,63.84,64.1,81458.24292703679,30.2042,30.3743,30.1664,30.2892,81458.2429
2009-11-05 10:25:00,64.1,64.37,64.07,64.27,36715.08189746862,30.2892,30.4168,30.2751,30.3696,36715.0819
2009-11-05 10:30:00,64.27,64.36,64.09,64.14,42495.29887258029,30.3696,30.4121,30.2845,30.3081,42495.2989
2009-11-05 10:35:00,64.16,64.56,64.12,64.52,80494.87343118484,30.3176,30.5066,30.2987,30.4877,80494.8734
2009-11-05 10:40:00,64.56,64.74,64.41,64.71,60157.07296319931,30.5066,30.5916,30.4357,30.5775,60157.073
2009-11-05 10:45:00,64.67,64.77,64.56,64.65,21729.33418421612,30.5586,30.6058,30.5066,30.5491,21729.3342
2009-11-05 10:50:00,64.65,64.74,64.61,64.73,18946.26675175494,30.5491,30.5916,30.5302,30.5869,18946.2668
2009-11-05 10:55:00,64.72,64.81,64.6,64.62,29329.24909593703,30.5822,30.6247,30.5255,30.5349,29329.2491
2009-11-05 11:00:00,64.65,64.74,64.58,64.63,12737.885556264622,30.5491,30.5916,30.516,30.5397,12737.8856
2009-11-05 11:05:00,64.63,64.65,64.51,64.55,18946.26675175494,30.5397,30.5491,30.483,30.5019,18946.2668
2009-11-05 11:10:00,64.55,64.58,64.41,64.52,32433.43969368219,30.5019,30.516,30.4357,30.4877,32433.4397
2009-11-05 11:15:00,64.49,64.55,64.15,64.24,32219.357583492867,30.4735,30.5019,30.3129,30.3554,32219.3576
2009-11-05 11:20:00,64.23,64.44,64.18,64.44,21729.33418421612,30.3507,30.4499,30.327,30.4499,21729.3342
2009-11-05 11:25:00,64.45,64.46,64.2,64.29,26546.18166347585,30.4546,30.4593,30.3365,30.379,26546.1817
2009-11-05 11:30:00,64.28,64.28,64.09,64.18,29008.12593065305,30.3743,30.3743,30.2845,30.327,29008.1259
2009-11-05 11:35:00,64.17,64.34,64.15,64.22,23870.155286109333,30.3223,30.4026,30.3129,30.3459,23870.1553
2009-11-05 11:40:00,64.27,64.31,64.09,64.12,23763.114231014675,30.3696,30.3885,30.2845,30.2987,23763.1142
2009-11-05 11:45:00,64.08,64.12,63.67,63.75,60050.03190810465,30.2798,30.2987,30.086,30.1238,60050.0319
2009-11-05 11:50:00,63.76,63.85,63.56,63.64,30934.86492235694,30.1286,30.1711,30.0341,30.0719,30934.8649
2009-11-05 11:55:00,63.65,63.7,63.57,63.58,19802.595192512228,30.0766,30.1002,30.0388,30.0435,19802.5952
2009-11-05 12:00:00,63.59,63.62,63.48,63.55,26439.1406083812,30.0482,30.0624,29.9963,30.0293,26439.1406
2009-11-05 12:05:00,63.55,63.71,63.42,63.65,38748.86194426717,30.0293,30.1049,29.9679,30.0766,38748.8619
2009-11-05 12:10:00,63.64,63.69,63.36,63.54,17019.52776005105,30.0719,30.0955,29.9396,30.0246,17019.5278
2009-11-05 12:15:00,63.5,63.7,63.48,63.67,7706.95596681557,30.0057,30.1002,29.9963,30.086,7706.956
2009-11-05 12:20:00,63.67,63.91,63.67,63.91,7171.750691342267,30.086,30.1994,30.086,30.1994,7171.7507
2009-11-05 12:25:00,63.91,63.94,63.7,63.71,16270.240374388426,30.1994,30.2136,30.1002,30.1049,16270.2404
2009-11-05 12:30:00,63.73,63.94,63.62,63.93,13808.29610721123,30.1144,30.2136,30.0624,30.2089,13808.2961
2009-11-05 12:35:00,63.91,63.93,63.73,63.78,27830.67432461178,30.1994,30.2089,30.1144,30.138,27830.6743
2009-11-05 12:40:00,63.78,63.85,63.62,63.76,23763.114231014675,30.138,30.1711,30.0624,30.1286,23763.1142
2009-11-05 12:45:00,63.76,63.97,63.76,63.81,23334.950010636032,30.1286,30.2278,30.1286,30.1522,23334.95
2009-11-05 12:50:00,63.82,63.86,63.72,63.82,16377.281429483086,30.1569,30.1758,30.1097,30.1569,16377.2814
2009-11-05 12:55:00,63.82,64.07,63.81,64.07,18839.225696660284,30.1569,30.2751,30.1522,30.2751,18839.2257
2009-11-05 13:00:00,64.06,64.31,64.04,64.25,32005.275473303547,30.2703,30.3885,30.2609,30.3601,32005.2755
2009-11-05 13:05:00,64.25,64.31,64.22,64.25,11881.557115507338,30.3601,30.3885,30.3459,30.3601,11881.5571
2009-11-05 13:10:00,64.23,64.3,64.14,64.3,15735.03509891512,30.3507,30.3837,30.3081,30.3837,15735.0351
2009-11-05 13:15:00,64.27,64.36,64.16,64.34,22478.621569878746,30.3696,30.4121,30.3176,30.4026,22478.6216
2009-11-05 13:20:00,64.34,64.5,64.32,64.41,24512.4016166773,30.4026,30.4782,30.3932,30.4357,24512.4016
2009-11-05 13:25:00,64.41,64.41,64.25,64.28,13487.172941927249,30.4357,30.4357,30.3601,30.3743,13487.1729
2009-11-05 13:30:00,64.27,64.38,64.25,64.29,12309.72133588598,30.3696,30.4215,30.3601,30.379,12309.7213
2009-11-05 13:35:00,64.3,64.3,64.15,64.2,13808.29610721123,30.3837,30.3837,30.3129,30.3365,13808.2961
2009-11-05 13:40:00,64.2,64.42,64.18,64.37,11881.557115507338,30.3365,30.4404,30.327,30.4168,11881.5571
2009-11-05 13:45:00,64.37,64.61,64.37,64.54,27723.63326951712,30.4168,30.5302,30.4168,30.4971,27723.6333
2009-11-05 13:50:00,64.52,64.58,64.38,64.43,20123.71835779621,30.4877,30.516,30.4215,30.4452,20123.7184
2009-11-05 13:55:00,64.39,64.41,64.24,64.25,20444.84152308019,30.4263,30.4357,30.3554,30.3601,20444.8415
2009-11-05 14:00:00,64.22,64.32,64.08,64.12,19374.430972133585,30.3459,30.3932,30.2798,30.2987,19374.431
2009-11-05 14:05:00,64.11,64.23,63.91,64.16,26974.34588385449,30.294,30.3507,30.1994,30.3176,26974.3459
2009-11-05 14:10:00,64.13,64.16,64.07,64.09,11025.228674750051,30.3034,30.3176,30.2751,30.2845,11025.2287
2009-11-05 14:15:00,64.07,64.2,63.98,64.0,21622.29312912146,30.2751,30.3365,30.2325,30.242,21622.2931
2009-11-05 14:20:00,64.02,64.24,64.01,64.09,30613.74175707296,30.2514,30.3554,30.2467,30.2845,30613.7418
2009-11-05 14:25:00,64.12,64.15,63.98,64.01,35002.425015954046,30.2987,30.3129,30.2325,30.2467,35002.425
2009-11-05 14:30:00,64.02,64.08,63.98,64.0,14022.37821740055,30.2514,30.2798,30.2325,30.242,14022.3782
2009-11-05 14:35:00,64.0,64.05,63.88,63.96,18411.06147628164,30.242,30.2656,30.1853,30.2231,18411.0615
2009-11-05 14:40:00,63.97,64.07,63.91,63.98,26010.97638800255,30.2278,30.2751,30.1994,30.2325,26010.9764
2009-11-05 14:45:00,63.98,64.21,63.96,64.11,21729.33418421612,30.2325,30.3412,30.2231,30.294,21729.3342
2009-11-05 14:50:00,64.12,64.37,64.12,64.27,27830.67432461178,30.2987,30.4168,30.2987,30.3696,27830.6743
2009-11-05 14:55:00,64.27,64.31,64.18,64.28,16163.199319293764,30.3696,30.3885,30.327,30.3743,16163.1993
2009-11-05 15:00:00,64.28,64.58,64.25,64.31,28365.879600085085,30.3743,30.516,30.3601,30.3885,28365.8796
2009-11-05 15:05:00,64.3,64.45,64.3,64.41,15949.117209104445,30.3837,30.4546,30.3837,30.4357,15949.1172
2009-11-05 15:10:00,64.43,64.47,64.37,64.41,20230.75941289087,30.4452,30.4641,30.4168,30.4357,20230.7594
2009-11-05 15:15:00,64.42,64.64,64.4,64.55,27830.67432461178,30.4404,30.5444,30.431,30.5019,27830.6743
2009-11-05 15:20:00,64.55,64.63,64.48,64.59,39498.149329929794,30.5019,30.5397,30.4688,30.5208,39498.1493
2009-11-05 15:25:00,64.59,64.59,64.39,64.41,46455.81791108274,30.5208,30.5208,30.4263,30.4357,46455.8179
2009-11-05 15:30:00,64.4,64.42,64.3,64.4,54590.93809827695,30.431,30.4404,30.3837,30.431,54590.9381
2009-11-05 15:35:00,64.4,64.46,64.22,64.36,100511.5507338864,30.431,30.4593,30.3459,30.4121,100511.5507
2009-11-05 15:40:00,64.36,64.49,64.29,64.37,122026.8028079132,30.4121,30.4735,30.379,30.4168,122026.8028
2009-11-05 15:45:00,64.38,64.62,64.25,64.49,83063.8587534567,30.4215,30.5349,30.3601,30.4735,83063.8588
2009-11-05 15:50:00,64.49,64.87,64.23,64.8,208087.8111040204,30.4735,30.6531,30.3507,30.62,208087.8111
2009-11-05 15:55:00,64.8,64.93,64.73,64.89,307743.03339714947,30.62,30.6814,30.5869,30.6625,307743.0334
2009-11-06 09:30:00,64.08,64.08,63.56,63.72,54269.81493299297,30.2798,30.2798,30.0341,30.1097,54269.8149
2009-11-06 09:35:00,63.72,64.16,63.72,64.01,36715.08189746862,30.1097,30.3176,30.1097,30.2467,36715.0819
2009-11-06 09:40:00,64.03,64.49,64.01,64.27,28579.961710274405,30.2562,30.4735,30.2467,30.3696,28579.9617
2009-11-06 09:45:00,64.32,64.83,64.3,64.54,50523.37800467985,30.3932,30.6342,30.3837,30.4971,50523.378
2009-11-06 09:50:00,64.55,64.64,64.18,64.21,32968.644969155495,30.5019,30.5444,30.327,30.3412,32968.645
2009-11-06 09:55:00,64.22,64.46,64.13,64.27,37464.36928313125,30.3459,30.4593,30.3034,30.3696,37464.3693
2009-11-06 10:00:00,64.28,64.51,64.18,64.21,67756.98787492022,30.3743,30.483,30.327,30.3412,67756.9879
2009-11-06 10:05:00,64.24,64.41,64.03,64.14,52128.99383109976,30.3554,30.4357,30.2562,30.3081,52128.9938
2009-11-06 10:10:00,64.14,64.38,64.11,64.16,49560.0085088279,30.3081,30.4215,30.294,30.3176,49560.0085
2009-11-06 10:15:00,64.18,64.18,63.84,63.84,17661.774090619016,30.327,30.327,30.1664,30.1664,17661.7741
2009-11-06 10:20:00,63.83,64.05,63.73,63.85,23120.86790044671,30.1616,30.2656,30.1144,30.1711,23120.8679
2009-11-06 10:25:00,63.89,63.89,63.36,63.4,31363.029142735584,30.19,30.19,29.9396,29.9585,31363.0291
2009-11-06 10:30:00,63.41,63.43,63.12,63.37,60692.27823867261,29.9632,29.9726,29.8261,29.9443,60692.2782
2009-11-06 10:35:00,63.45,63.56,63.3,63.46,17875.856200808335,29.9821,30.0341,29.9112,29.9868,17875.8562
2009-11-06 10:40:00,63.45,63.54,63.25,63.49,36393.95873218464,29.9821,30.0246,29.8876,30.001,36393.9587
2009-11-06 10:45:00,63.46,63.79,63.31,63.71,26332.09955328653,29.9868,30.1427,29.9159,30.1049,26332.0996
2009-11-06 10:50:00,63.69,63.91,63.6,63.91,24191.27845139332,30.0955,30.1994,30.053,30.1994,24191.2785
2009-11-06 10:55:00,63.89,64.08,63.78,63.98,28044.7564348011,30.19,30.2798,30.138,30.2325,28044.7564
2009-11-06 11:00:00,63.97,64.04,63.78,63.85,14236.460327589872,30.2278,30.2609,30.138,30.1711,14236.4603
2009-11-06 11:05:00,63.84,64.15,63.79,64.13,18411.06147628164,30.1664,30.3129,30.1427,30.3034,18411.0615
2009-11-06 11:10:00,64.13,64.13,63.79,63.84,25689.853222718568,30.3034,30.3034,30.1427,30.1664,25689.8532
2009-11-06 11:15:00,63.84,63.95,63.79,63.79,9954.818123803445,30.1664,30.2183,30.1427,30.1427,9954.8181
2009-11-06 11:20:00,63.78,63.82,63.61,63.7,16912.48670495639,30.138,30.1569,30.0577,30.1002,16912.4867
2009-11-06 11:25:00,63.69,63.86,63.63,63.86,7278.791746436927,30.0955,30.1758,30.0671,30.1758,7278.7917
2009-11-06 11:30:00,63.84,64.0,63.83,63.95,10918.187619655391,30.1664,30.242,30.1616,30.2183,10918.1876
2009-11-06 11:35:00,63.94,63.97,63.78,63.84,11560.433950223354,30.2136,30.2278,30.138,30.1664,11560.434
2009-11-06 11:40:00,63.84,64.2,63.84,64.15,16484.322484577748,30.1664,30.3365,30.1664,30.3129,16484.3225
2009-11-06 11:45:00,64.19,64.19,63.98,64.04,18839.225696660284,30.3318,30.3318,30.2325,30.2609,18839.2257
2009-11-06 11:50:00,64.03,64.07,63.96,64.06,8777.366517762177,30.2562,30.2751,30.2231,30.2703,8777.3665
2009-11-06 11:55:00,64.03,64.05,63.86,63.88,7278.791746436927,30.2562,30.2656,30.1758,30.1853,7278.7917
2009-11-06 12:00:00,63.9,63.99,63.84,63.84,10918.187619655391,30.1947,30.2373,30.1664,30.1664,10918.1876
2009-11-06 12:05:00,63.86,63.92,63.86,63.9,5030.929589449052,30.1758,30.2042,30.1758,30.1947,5030.9296
2009-11-06 12:10:00,63.9,64.29,63.9,64.29,31577.111252924904,30.1947,30.379,30.1947,30.379,31577.1113
2009-11-06 12:15:00,64.3,64.3,64.06,64.13,11132.269729844713,30.3837,30.3837,30.2703,30.3034,11132.2697
2009-11-06 12:20:00,64.14,64.24,64.13,64.22,10275.941289087426,30.3081,30.3554,30.3034,30.3459,10275.9413
2009-11-06 12:25:00,64.22,64.36,64.17,64.22,14129.419272495212,30.3459,30.4121,30.3223,30.3459,14129.4193
2009-11-06 12:30:00,64.25,64.27,64.22,64.27,5673.175920017016,30.3601,30.3696,30.3459,30.3696,5673.1759
2009-11-06 12:35:00,64.3,64.35,64.04,64.12,20123.71835779621,30.3837,30.4074,30.2609,30.2987,20123.7184
2009-11-06 12:40:00,64.15,64.15,63.96,64.04,18411.06147628164,30.3129,30.3129,30.2231,30.2609,18411.0615
2009-11-06 12:45:00,64.05,64.1,63.98,64.01,13808.29610721123,30.2656,30.2892,30.2325,30.2467,13808.2961
2009-11-06 12:50:00,64.0,64.2,64.0,64.03,16377.281429483086,30.242,30.3365,30.242,30.2562,16377.2814
2009-11-06 12:55:00,64.07,64.19,63.98,64.01,7278.791746436927,30.2751,30.3318,30.2325,30.2467,7278.7917
2009-11-06 13:00:00,64.01,64.06,63.79,63.79,12844.926611359284,30.2467,30.2703,30.1427,30.1427,12844.9266
2009-11-06 13:05:00,63.82,64.03,63.82,63.94,15413.91193363114,30.1569,30.2562,30.1569,30.2136,15413.9119
2009-11-06 13:10:00,63.93,63.94,63.81,63.93,17019.52776005105,30.2089,30.2136,30.1522,30.2089,17019.5278
2009-11-06 13:15:00,63.93,64.09,63.89,64.08,9633.694958519462,30.2089,30.2845,30.19,30.2798,9633.695
2009-11-06 13:20:00,64.09,64.2,64.05,64.16,9312.57179323548,30.2845,30.3365,30.2656,30.3176,9312.5718
2009-11-06 13:25:00,64.18,64.18,64.04,64.15,10061.859178898105,30.327,30.327,30.2609,30.3129,10061.8592
2009-11-06 13:30:00,64.15,64.18,63.99,64.14,11988.598170601996,30.3129,30.327,30.2373,30.3081,11988.5982
2009-11-06 13:35:00,64.15,64.3,64.14,64.21,13487.172941927249,30.3129,30.3837,30.3081,30.3412,13487.1729
2009-11-06 13:40:00,64.24,64.25,64.18,64.2,6957.668581152945,30.3554,30.3601,30.327,30.3365,6957.6686
2009-11-06 13:45:00,64.24,64.34,64.18,64.25,22371.580514784084,30.3554,30.4026,30.327,30.3601,22371.5805
2009-11-06 13:50:00,64.24,64.26,63.93,64.0,25154.647947245263,30.3554,30.3648,30.2089,30.242,25154.6479
2009-11-06 13:55:00,64.01,64.08,63.98,64.04,11025.228674750051,30.2467,30.2798,30.2325,30.2609,11025.2287
2009-11-06 14:00:00,64.04,64.04,63.86,63.97,20016.677302701548,30.2609,30.2609,30.1758,30.2278,20016.6773
2009-11-06 14:05:00,63.99,64.02,63.83,63.87,13808.29610721123,30.2373,30.2514,30.1616,30.1805,13808.2961
2009-11-06 14:10:00,63.9,63.96,63.84,63.88,10811.14656456073,30.1947,30.2231,30.1664,30.1853,10811.1466
2009-11-06 14:15:00,63.9,63.95,63.85,63.93,7492.873856626248,30.1947,30.2183,30.1711,30.2089,7492.8739
2009-11-06 14:20:00,63.92,63.97,63.9,63.96,9954.818123803445,30.2042,30.2278,30.1947,30.2231,9954.8181
2009-11-06 14:25:00,63.99,64.06,63.88,63.97,11453.392895128694,30.2373,30.2703,30.1853,30.2278,11453.3929
2009-11-06 14:30:00,63.99,64.02,63.95,63.95,9098.489683046158,30.2373,30.2514,30.2183,30.2183,9098.4897
2009-11-06 14:35:00,63.94,63.98,63.89,63.95,10061.859178898105,30.2136,30.2325,30.19,30.2183,10061.8592
2009-11-06 14:40:00,63.96,64.04,63.92,63.98,19267.389917038923,30.2231,30.2609,30.2042,30.2325,19267.3899
2009-11-06 14:45:00,63.95,63.96,63.8,63.94,9205.53073814082,30.2183,30.2231,30.1475,30.2136,9205.5307
2009-11-06 14:50:00,63.95,63.98,63.74,63.75,14878.706658157837,30.2183,30.2325,30.1191,30.1238,14878.7067
2009-11-06 14:55:00,63.75,63.75,63.65,63.67,12416.76239098064,30.1238,30.1238,30.0766,30.086,12416.7624
2009-11-06 15:00:00,63.67,63.74,63.58,63.73,34253.13763029142,30.086,30.1191,30.0435,30.1144,34253.1376
2009-11-06 15:05:00,63.72,63.77,63.6,63.61,14771.665603063177,30.1097,30.1333,30.053,30.0577,14771.6656
2009-11-06 15:10:00,63.59,63.7,63.55,63.58,44207.95575409487,30.0482,30.1002,30.0293,30.0435,44207.9558
2009-11-06 15:15:00,63.58,63.64,63.46,63.64,30720.782812167618,30.0435,30.0719,29.9868,30.0719,30720.7828
2009-11-06 15:20:00,63.64,63.74,63.58,63.67,45813.57158051478,30.0719,30.1191,30.0435,30.086,45813.5716
2009-11-06 15:25:00,63.67,63.82,63.67,63.82,34253.13763029142,30.086,30.1569,30.086,30.1569,34253.1376
2009-11-06 15:30:00,63.81,63.89,63.73,63.89,29115.16698574771,30.1522,30.19,30.1144,30.19,29115.167
2009-11-06 15:35:00,63.88,64.13,63.84,63.95,71931.58902361199,30.1853,30.3034,30.1664,30.2183,71931.589
2009-11-06 15:40:00,63.94,63.99,63.8,63.88,64117.59200170176,30.2136,30.2373,30.1475,30.1853,64117.592
2009-11-06 15:45:00,63.86,63.87,63.65,63.74,83170.89980855136,30.1758,30.1805,30.0766,30.1191,83170.8998
2009-11-06 15:50:00,63.74,63.81,63.64,63.77,103615.74133163157,30.1191,30.1522,30.0719,30.1333,103615.7413
2009-11-06 15:55:00,63.75,63.76,63.53,63.72,220718.65560519035,30.1238,30.1286,30.0199,30.1097,220718.6556
2009-11-09 09:30:00,64.61,64.66,64.06,64.14,41103.765156349706,30.5302,30.5538,30.2703,30.3081,41103.7652
2009-11-09 09:35:00,64.14,64.46,64.09,64.4,45492.44841523079,30.3081,30.4593,30.2845,30.431,45492.4484
2009-11-09 09:40:00,64.38,64.66,64.38,64.61,43351.62731333758,30.4215,30.5538,30.4215,30.5302,43351.6273
2009-11-09 09:45:00,64.62,64.8,64.47,64.55,34467.219740480745,30.5349,30.62,30.4641,30.5019,34467.2197
2009-11-09 09:50:00,64.49,64.73,64.47,64.63,33182.72707934481,30.4735,30.5869,30.4641,30.5397,33182.7271
2009-11-09 09:55:00,64.61,64.7,64.51,64.69,14985.747713252496,30.5302,30.5727,30.483,30.568,14985.7477
2009-11-09 10:00:00,64.74,65.12,64.74,64.98,25903.935332907888,30.5916,30.7712,30.5916,30.7051,25903.9353
2009-11-09 10:05:00,65.04,65.32,65.03,65.07,43030.5041480536,30.7334,30.8657,30.7287,30.7476,43030.5041
2009-11-09 10:10:00,65.07,65.26,65.07,65.13,18946.26675175494,30.7476,30.8374,30.7476,30.7759,18946.2668
2009-11-09 10:15:00,65.05,65.32,65.05,65.18,14022.37821740055,30.7381,30.8657,30.7381,30.7996,14022.3782
2009-11-09 10:20:00,65.2,65.31,65.12,65.24,32968.644969155495,30.809,30.861,30.7712,30.8279,32968.645
2009-11-09 10:25:00,65.24,65.27,65.0,65.26,35216.50712614337,30.8279,30.8421,30.7145,30.8374,35216.5071
2009-11-09 10:30:00,65.26,65.3,65.12,65.26,26439.1406083812,30.8374,30.8563,30.7712,30.8374,26439.1406
2009-11-09 10:35:00,65.23,65.24,65.1,65.24,16484.322484577748,30.8232,30.8279,30.7618,30.8279,16484.3225
2009-11-09 10:40:00,65.22,65.4,65.22,65.28,16591.363539672406,30.8185,30.9035,30.8185,30.8468,16591.3635
2009-11-09 10:45:00,65.28,65.37,65.22,65.36,10704.10550946607,30.8468,30.8893,30.8185,30.8846,10704.1055
2009-11-09 10:50:00,65.36,65.36,65.16,65.34,27295.469049138475,30.8846,30.8846,30.7901,30.8752,27295.469
2009-11-09 10:55:00,65.3,65.39,65.16,65.29,20337.800467985533,30.8563,30.8988,30.7901,30.8515,20337.8005
2009-11-09 11:00:00,65.34,65.39,65.21,65.27,30078.53648159965,30.8752,30.8988,30.8137,30.8421,30078.5365
2009-11-09 11:05:00,65.3,65.6,65.25,65.59,58123.29291640076,30.8563,30.998,30.8326,30.9933,58123.2929
2009-11-09 11:10:00,65.59,65.75,65.56,65.74,75570.98489683044,30.9933,31.0689,30.9791,31.0642,75570.9849
2009-11-09 11:15:00,65.73,65.94,65.71,65.79,36286.91767708997,31.0595,31.1587,31.05,31.0878,36286.9177
2009-11-09 11:20:00,65.82,65.89,65.72,65.82,19053.307806849603,31.102,31.1351,31.0547,31.102,19053.3078
2009-11-09 11:25:00,65.82,65.84,65.66,65.73,20658.923633269515,31.102,31.1114,31.0264,31.0595,20658.9236
2009-11-09 11:30:00,65.74,65.8,65.68,65.68,12951.967666453944,31.0642,31.0925,31.0358,31.0358,12951.9677
2009-11-09 11:35:00,65.69,65.8,65.6,65.6,15949.117209104445,31.0406,31.0925,30.998,30.998,15949.1172
2009-11-09 11:40:00,65.59,65.66,65.54,65.54,13594.213997021909,30.9933,31.0264,30.9697,30.9697,13594.214
2009-11-09 11:45:00,65.55,65.69,65.48,65.67,29008.12593065305,30.9744,31.0406,30.9413,31.0311,29008.1259
2009-11-09 11:50:00,65.66,65.72,65.56,65.6,8349.202297383534,31.0264,31.0547,30.9791,30.998,8349.2023
2009-11-09 11:55:00,65.63,65.73,65.6,65.66,16912.48670495639,31.0122,31.0595,30.998,31.0264,16912.4867
2009-11-09 12:00:00,65.64,65.77,65.63,65.71,17233.609870240372,31.0169,31.0784,31.0122,31.05,17233.6099
2009-11-09 12:05:00,65.76,65.85,65.73,65.74,23870.155286109333,31.0736,31.1162,31.0595,31.0642,23870.1553
2009-11-09 12:10:00,65.73,65.83,65.68,65.8,15413.91193363114,31.0595,31.1067,31.0358,31.0925,15413.9119
2009-11-09 12:15:00,65.8,65.96,65.77,65.96,16591.363539672406,31.0925,31.1681,31.0784,31.1681,16591.3635
2009-11-09 12:20:00,65.96,66.06,65.94,66.0,33182.72707934481,31.1681,31.2154,31.1587,31.187,33182.7271
2009-11-09 12:25:00,65.99,66.02,65.86,65.86,13273.090831737924,31.1823,31.1965,31.1209,31.1209,13273.0908
2009-11-09 12:30:00,65.85,65.91,65.85,65.9,6529.504360774302,31.1162,31.1445,31.1162,31.1398,6529.5044
2009-11-09 12:35:00,65.91,65.97,65.88,65.93,7385.832801531587,31.1445,31.1729,31.1303,31.154,7385.8328
2009-11-09 12:40:00,65.9,65.96,65.86,65.87,25261.689002339925,31.1398,31.1681,31.1209,31.1256,25261.689
2009-11-09 12:45:00,65.87,66.08,65.87,65.97,47098.0642416507,31.1256,31.2248,31.1256,31.1729,47098.0642
2009-11-09 12:50:00,65.97,66.0,65.9,66.0,17875.856200808335,31.1729,31.187,31.1398,31.187,17875.8562
2009-11-09 12:55:00,65.98,66.02,65.91,65.96,27295.469049138475,31.1776,31.1965,31.1445,31.1681,27295.469
2009-11-09 13:00:00,65.96,65.96,65.81,65.85,20337.800467985533,31.1681,31.1681,31.0973,31.1162,20337.8005
2009-11-09 13:05:00,65.85,65.93,65.83,65.92,18518.1025313763,31.1162,31.154,31.1067,31.1492,18518.1025
2009-11-09 13:10:00,65.92,66.01,65.87,66.0,23549.03212082535,31.1492,31.1918,31.1256,31.187,23549.0321
2009-11-09 13:15:00,65.98,65.98,65.84,65.93,18732.184641565625,31.1776,31.1776,31.1114,31.154,18732.1846
2009-11-09 13:20:00,65.93,65.97,65.85,65.89,20230.75941289087,31.154,31.1729,31.1162,31.1351,20230.7594
2009-11-09 13:25:00,65.89,65.9,65.82,65.9,19481.472027228247,31.1351,31.1398,31.102,31.1398,19481.472
2009-11-09 13:30:00,65.92,65.99,65.84,65.84,33610.89129972346,31.1492,31.1823,31.1114,31.1114,33610.8913
2009-11-09 13:35:00,65.84,66.1,65.83,66.08,27723.63326951712,31.1114,31.2343,31.1067,31.2248,27723.6333
2009-11-09 13:40:00,66.06,66.2,66.0,66.17,42709.38098276962,31.2154,31.2815,31.187,31.2674,42709.381
2009-11-09 13:45:00,66.14,66.27,66.13,66.21,53627.56860242501,31.2532,31.3146,31.2485,31.2863,53627.5686
2009-11-09 13:50:00,66.21,66.32,66.2,66.31,24940.565837055943,31.2863,31.3382,31.2815,31.3335,24940.5658
2009-11-09 13:55:00,66.27,66.33,66.19,66.24,35002.425015954046,31.3146,31.343,31.2768,31.3004,35002.425
2009-11-09 14:00:00,66.23,66.27,66.19,66.24,19909.63624760689,31.2957,31.3146,31.2768,31.3004,19909.6362
2009-11-09 14:05:00,66.24,66.48,66.24,66.46,46562.8589661774,31.3004,31.4139,31.3004,31.4044,46562.859
2009-11-09 14:10:00,66.47,66.54,66.46,66.5,21301.16996383748,31.4091,31.4422,31.4044,31.4233,21301.17
2009-11-09 14:15:00,66.5,66.6,66.49,66.5,35644.67134652201,31.4233,31.4706,31.4186,31.4233,35644.6713
2009-11-09 14:20:00,66.5,66.66,66.44,66.66,37892.53350350988,31.4233,31.4989,31.395,31.4989,37892.5335
2009-11-09 14:25:00,66.66,66.69,66.5,66.58,31577.111252924904,31.4989,31.5131,31.4233,31.4611,31577.1113
2009-11-09 14:30:00,66.58,66.73,66.58,66.69,18411.06147628164,31.4611,31.532,31.4611,31.5131,18411.0615
2009-11-09 14:35:00,66.7,66.82,66.69,66.77,42709.38098276962,31.5178,31.5745,31.5131,31.5509,42709.381
2009-11-09 14:40:00,66.77,66.82,66.74,66.8,32968.644969155495,31.5509,31.5745,31.5367,31.5651,32968.645
2009-11-09 14:45:00,66.8,66.9,66.74,66.9,31684.15230801957,31.5651,31.6123,31.5367,31.6123,31684.1523
2009-11-09 14:50:00,66.9,66.96,66.74,66.74,41317.84726653903,31.6123,31.6407,31.5367,31.5367,41317.8473
2009-11-09 14:55:00,66.75,66.8,66.72,66.78,13915.33716230589,31.5414,31.5651,31.5273,31.5556,13915.3372
2009-11-09 15:00:00,66.79,66.85,66.75,66.8,24191.27845139332,31.5603,31.5887,31.5414,31.5651,24191.2785
2009-11-09 15:05:00,66.82,66.82,66.63,66.67,29971.495426505,31.5745,31.5745,31.4847,31.5036,29971.4954
2009-11-09 15:10:00,66.65,66.67,66.56,66.66,32861.60391406083,31.4942,31.5036,31.4517,31.4989,32861.6039
2009-11-09 15:15:00,66.68,66.81,66.61,66.69,51807.870665815775,31.5084,31.5698,31.4753,31.5131,51807.8707
2009-11-09 15:20:00,66.7,66.73,66.64,66.66,58123.29291640076,31.5178,31.532,31.4895,31.4989,58123.2929
2009-11-09 15:25:00,66.65,66.69,66.55,66.56,39712.23144011912,31.4942,31.5131,31.4469,31.4517,39712.2314
2009-11-09 15:30:00,66.56,66.73,66.51,66.54,51165.62433524781,31.4517,31.532,31.428,31.4422,51165.6243
2009-11-09 15:35:00,66.54,66.59,66.4,66.47,72787.91746436927,31.4422,31.4658,31.3761,31.4091,72787.9175
2009-11-09 15:40:00,66.47,66.62,66.34,66.34,115925.46266751752,31.4091,31.48,31.3477,31.3477,115925.4627
2009-11-09 15:45:00,66.36,66.55,66.36,66.54,127057.73239736224,31.3571,31.4469,31.3571,31.4422,127057.7324
2009-11-09 15:50:00,66.53,66.96,66.53,66.93,225856.62624973405,31.4375,31.6407,31.4375,31.6265,225856.6262
2009-11-09 15:55:00,66.94,67.12,66.88,67.0,464665.2201659221,31.6312,31.7163,31.6029,31.6596,464665.2202
2009-11-10 09:30:00,66.68,66.68,66.35,66.42,70861.17847266539,31.5084,31.5084,31.3524,31.3855,70861.1785
2009-11-10 09:35:00,66.41,66.55,66.2,66.23,52450.11699638374,31.3808,31.4469,31.2815,31.2957,52450.117
2009-11-10 09:40:00,66.23,66.54,66.08,66.34,35002.425015954046,31.2957,31.4422,31.2248,31.3477,35002.425
2009-11-10 09:45:00,66.38,66.52,66.25,66.45,47312.14635184003,31.3666,31.4328,31.3052,31.3997,47312.1464
2009-11-10 09:50:00,66.46,66.53,66.27,66.32,52021.9527760051,31.4044,31.4375,31.3146,31.3382,52021.9528
2009-11-10 09:55:00,66.4,66.44,66.27,66.3,66579.53626887895,31.3761,31.395,31.3146,31.3288,66579.5363
2009-11-10 10:00:00,66.3,66.33,66.05,66.05,89593.363114231,31.3288,31.343,31.2107,31.2107,89593.3631
2009-11-10 10:05:00,66.07,66.21,65.99,66.12,61334.52456924058,31.2201,31.2863,31.1823,31.2437,61334.5246
2009-11-10 10:10:00,66.06,66.26,66.04,66.13,25689.853222718568,31.2154,31.3099,31.2059,31.2485,25689.8532
2009-11-10 10:15:00,66.13,66.17,65.97,66.02,27188.427994043817,31.2485,31.2674,31.1729,31.1965,27188.428
2009-11-10 10:20:00,66.04,66.1,65.9,65.9,26974.34588385449,31.2059,31.2343,31.1398,31.1398,26974.3459
2009-11-10 10:25:00,65.91,66.16,65.87,66.14,54805.020208466274,31.1445,31.2626,31.1256,31.2532,54805.0202
2009-11-10 10:30:00,66.15,66.25,66.03,66.2,74714.65645607316,31.2579,31.3052,31.2012,31.2815,74714.6565
2009-11-10 10:35:00,66.19,66.26,66.01,66.01,36286.91767708997,31.2768,31.3099,31.1918,31.1918,36286.9177
2009-11-10 10:40:00,66.02,66.2,65.92,65.97,22371.580514784084,31.1965,31.2815,31.1492,31.1729,22371.5805
2009-11-10 10:45:00,65.91,66.14,65.88,66.11,27616.59221442246,31.1445,31.2532,31.1303,31.239,27616.5922
2009-11-10 10:50:00,66.06,66.06,65.79,65.79,41638.97043182301,31.2154,31.2154,31.0878,31.0878,41638.9704
2009-11-10 10:55:00,65.81,65.97,65.81,65.87,22692.703680068065,31.0973,31.1729,31.0973,31.1256,22692.7037
2009-11-10 11:00:00,65.9,65.99,65.83,65.85,14878.706658157837,31.1398,31.1823,31.1067,31.1162,14878.7067
2009-11-10 11:05:00,65.83,65.84,65.62,65.67,49881.131674111886,31.1067,31.1114,31.0075,31.0311,49881.1317
2009-11-10 11:10:00,65.68,65.72,65.49,65.58,44100.914699000205,31.0358,31.0547,30.946,30.9886,44100.9147
2009-11-10 11:15:00,65.55,65.76,65.55,65.68,25475.771112529244,30.9744,31.0736,30.9744,31.0358,25475.7711
2009-11-10 11:20:00,65.69,65.87,65.61,65.66,21943.41629440544,31.0406,31.1256,31.0028,31.0264,21943.4163
2009-11-10 11:25:00,65.68,65.83,65.67,65.83,11881.557115507338,31.0358,31.1067,31.0311,31.1067,11881.5571
2009-11-10 11:30:00,65.83,65.83,65.54,65.58,12523.8034460753,31.1067,31.1067,30.9697,30.9886,12523.8034
2009-11-10 11:35:00,65.6,65.86,65.55,65.69,29008.12593065305,30.998,31.1209,30.9744,31.0406,29008.1259
2009-11-10 11:40:00,65.7,65.72,65.63,65.67,19267.389917038923,31.0453,31.0547,31.0122,31.0311,19267.3899
2009-11-10 11:45:00,65.68,65.8,65.68,65.8,33075.68602425016,31.0358,31.0925,31.0358,31.0925,33075.686
2009-11-10 11:50:00,65.8,65.88,65.78,65.82,17233.609870240372,31.0925,31.1303,31.0831,31.102,17233.6099
2009-11-10 11:55:00,65.8,65.87,65.76,65.78,9633.694958519462,31.0925,31.1256,31.0736,31.0831,9633.695
2009-11-10 12:00:00,65.77,65.78,65.64,65.67,12095.63922569666,31.0784,31.0831,31.0169,31.0311,12095.6392
2009-11-10 12:05:00,65.67,65.69,65.54,65.55,14664.624547968517,31.0311,31.0406,30.9697,30.9744,14664.6245
2009-11-10 12:10:00,65.55,65.6,65.47,65.51,13273.090831737924,30.9744,30.998,30.9366,30.9555,13273.0908
2009-11-10 12:15:00,65.52,65.54,65.48,65.5,5459.093809827696,30.9602,30.9697,30.9413,30.9508,5459.0938
2009-11-10 12:20:00,65.5,65.57,65.47,65.52,21622.29312912146,30.9508,30.9838,30.9366,30.9602,21622.2931
2009-11-10 12:25:00,65.54,65.57,65.25,65.26,38427.73877898319,30.9697,30.9838,30.8326,30.8374,38427.7388
2009-11-10 12:30:00,65.26,65.29,65.19,65.26,29436.29015103169,30.8374,30.8515,30.8043,30.8374,29436.2902
2009-11-10 12:35:00,65.26,65.38,65.26,65.29,29864.45437141033,30.8374,30.8941,30.8374,30.8515,29864.4544
2009-11-10 12:40:00,65.33,65.38,65.28,65.3,15092.788768347158,30.8704,30.8941,30.8468,30.8563,15092.7888
2009-11-10 12:45:00,65.28,65.32,65.24,65.26,29543.33120612635,30.8468,30.8657,30.8279,30.8374,29543.3312
2009-11-10 12:50:00,65.26,65.4,65.26,65.36,14343.501382684532,30.8374,30.9035,30.8374,30.8846,14343.5014
2009-11-10 12:55:00,65.36,65.59,65.36,65.55,36286.91767708997,30.8846,30.9933,30.8846,30.9744,36286.9177
2009-11-10 13:00:00,65.55,65.56,65.44,65.49,36929.16400765794,30.9744,30.9791,30.9224,30.946,36929.164
2009-11-10 13:05:00,65.5,65.5,65.37,65.44,13273.090831737924,30.9508,30.9508,30.8893,30.9224,13273.0908
2009-11-10 13:10:00,65.43,65.55,65.41,65.47,14771.665603063177,30.9177,30.9744,30.9082,30.9366,14771.6656
2009-11-10 13:15:00,65.41,65.57,65.4,65.57,16484.322484577748,30.9082,30.9838,30.9035,30.9838,16484.3225
2009-11-10 13:20:00,65.55,65.63,65.45,65.61,10275.941289087426,30.9744,31.0122,30.9271,31.0028,10275.9413
2009-11-10 13:25:00,65.62,65.62,65.52,65.54,10061.859178898105,31.0075,31.0075,30.9602,30.9697,10061.8592
2009-11-10 13:30:00,65.54,65.57,65.44,65.46,15092.788768347158,30.9697,30.9838,30.9224,30.9319,15092.7888
2009-11-10 13:35:00,65.53,65.62,65.42,65.42,19374.430972133585,30.9649,31.0075,30.913,30.913,19374.431
2009-11-10 13:40:00,65.44,65.44,65.34,65.39,17875.856200808335,30.9224,30.9224,30.8752,30.8988,17875.8562
2009-11-10 13:45:00,65.4,65.42,65.35,65.4,9633.694958519462,30.9035,30.913,30.8799,30.9035,9633.695
2009-11-10 13:50:00,65.41,65.54,65.4,65.47,18732.184641565625,30.9082,30.9697,30.9035,30.9366,18732.1846
2009-11-10 13:55:00,65.45,65.46,65.32,65.44,37357.32822803658,30.9271,30.9319,30.8657,30.9224,37357.3282
2009-11-10 14:00:00,65.4,65.45,65.35,65.4,21087.08785364816,30.9035,30.9271,30.8799,30.9035,21087.0879
2009-11-10 14:05:00,65.42,65.71,65.4,65.61,29329.24909593703,30.913,31.05,30.9035,31.0028,29329.2491
2009-11-10 14:10:00,65.63,65.7,65.6,65.64,7599.914911720909,31.0122,31.0453,30.998,31.0169,7599.9149
2009-11-10 14:15:00,65.67,65.8,65.64,65.65,13166.049776643264,31.0311,31.0925,31.0169,31.0217,13166.0498
2009-11-10 14:20:00,65.68,65.95,65.66,65.9,16163.199319293764,31.0358,31.1634,31.0264,31.1398,16163.1993
2009-11-10 14:25:00,65.92,66.22,65.84,66.17,36715.08189746862,31.1492,31.291,31.1114,31.2674,36715.0819
2009-11-10 14:30:00,66.13,66.4,66.11,66.33,48703.680068070615,31.2485,31.3761,31.239,31.343,48703.6801
2009-11-10 14:35:00,66.36,66.41,66.23,66.26,59621.86768772601,31.3571,31.3808,31.2957,31.3099,59621.8677
2009-11-10 14:40:00,66.26,66.3,66.06,66.09,22478.621569878746,31.3099,31.3288,31.2154,31.2296,22478.6216
2009-11-10 14:45:00,66.12,66.14,66.04,66.05,35537.63029142735,31.2437,31.2532,31.2059,31.2107,35537.6303
2009-11-10 14:50:00,66.03,66.06,65.95,66.02,48275.515847691975,31.2012,31.2154,31.1634,31.1965,48275.5158
2009-11-10 14:55:00,66.03,66.19,65.98,66.07,28151.79748989576,31.2012,31.2768,31.1776,31.2201,28151.7975
2009-11-10 15:00:00,66.06,66.08,65.93,66.05,24084.237396298657,31.2154,31.2248,31.154,31.2107,24084.2374
2009-11-10 15:05:00,66.04,66.09,66.02,66.05,6957.668581152945,31.2059,31.2296,31.1965,31.2107,6957.6686
2009-11-10 15:10:00,66.07,66.13,66.02,66.06,72252.71218889597,31.2201,31.2485,31.1965,31.2154,72252.7122
2009-11-10 15:15:00,66.05,66.27,66.02,66.22,40889.68304616038,31.2107,31.3146,31.1965,31.291,40889.683
2009-11-10 15:20:00,66.24,66.43,66.21,66.43,34039.0555201021,31.3004,31.3902,31.2863,31.3902,34039.0555
2009-11-10 15:25:00,66.43,66.59,66.36,66.54,49667.04956392256,31.3902,31.4658,31.3571,31.4422,49667.0496
2009-11-10 15:30:00,66.55,66.61,66.44,66.45,45920.61263560944,31.4469,31.4753,31.395,31.3997,45920.6126
2009-11-10 15:35:00,66.46,66.54,66.37,66.43,42816.42203786428,31.4044,31.4422,31.3619,31.3902,42816.422
2009-11-10 15:40:00,66.44,66.44,66.0,66.1,76855.47755796638,31.395,31.395,31.187,31.2343,76855.4776
2009-11-10 15:45:00,66.1,66.14,65.97,66.09,52236.034886194415,31.2343,31.2532,31.1729,31.2296,52236.0349
2009-11-10 15:50:00,66.09,66.2,65.99,66.07,81993.44820251009,31.2296,31.2815,31.1823,31.2201,81993.4482
2009-11-10 15:55:00,66.07,66.09,65.89,66.08,199417.4856413529,31.2201,31.2296,31.1351,31.2248,199417.4856
2009-11-11 09:30:00,66.68,67.08,66.61,66.61,66579.53626887895,31.5084,31.6974,31.4753,31.4753,66579.5363
2009-11-11 09:35:00,66.62,67.17,66.36,67.08,54162.77387789831,31.48,31.7399,31.3571,31.6974,54162.7739
2009-11-11 09:40:00,67.08,67.26,66.98,67.21,40033.354605403096,31.6974,31.7824,31.6501,31.7588,40033.3546
2009-11-11 09:45:00,67.17,67.2,66.96,67.03,58016.2518613061,31.7399,31.7541,31.6407,31.6737,58016.2519
2009-11-11 09:50:00,67.02,67.07,66.94,66.95,35751.71240161667,31.669,31.6926,31.6312,31.6359,35751.7124
2009-11-11 09:55:00,66.97,67.11,66.95,67.06,73537.20485003189,31.6454,31.7115,31.6359,31.6879,73537.2049
2009-11-11 10:00:00,67.08,67.6,67.08,67.49,61762.68878961922,31.6974,31.9431,31.6974,31.8911,61762.6888
2009-11-11 10:05:00,67.47,67.72,67.44,67.59,41210.80621144437,31.8817,31.9998,31.8675,31.9384,41210.8062
2009-11-11 10:10:00,67.59,67.93,67.51,67.89,80066.70921080619,31.9384,32.099,31.9006,32.0801,80066.7092
2009-11-11 10:15:00,67.89,68.06,67.82,67.83,25368.730057434583,32.0801,32.1605,32.047,32.0518,25368.7301
2009-11-11 10:20:00,67.83,68.01,67.83,67.99,23441.99106573069,32.0518,32.1368,32.0518,32.1274,23441.9911
2009-11-11 10:25:00,67.99,68.2,67.96,68.01,44529.07891937885,32.1274,32.2266,32.1132,32.1368,44529.0789
2009-11-11 10:30:00,68.01,68.06,67.83,67.85,43244.58625824292,32.1368,32.1605,32.0518,32.0612,43244.5863
2009-11-11 10:35:00,67.85,67.87,67.68,67.85,18625.14358647096,32.0612,32.0707,31.9809,32.0612,18625.1436
2009-11-11 10:40:00,67.88,67.93,67.57,67.59,46241.73580089342,32.0754,32.099,31.9289,31.9384,46241.7358
2009-11-11 10:45:00,67.6,67.68,67.45,67.47,36715.08189746862,31.9431,31.9809,31.8722,31.8817,36715.0819
2009-11-11 10:50:00,67.47,67.47,66.94,67.11,94517.25164858538,31.8817,31.8817,31.6312,31.7115,94517.2516
2009-11-11 10:55:00,67.16,67.3,67.05,67.28,36286.91767708997,31.7352,31.8013,31.6832,31.7919,36286.9177
2009-11-11 11:00:00,67.26,67.3,67.09,67.23,20765.964688364176,31.7824,31.8013,31.7021,31.7683,20765.9647
2009-11-11 11:05:00,67.24,67.38,67.05,67.05,27830.67432461178,31.773,31.8391,31.6832,31.6832,27830.6743
2009-11-11 11:10:00,67.05,67.15,66.78,67.02,30185.57753669432,31.6832,31.7304,31.5556,31.669,30185.5775
2009-11-11 11:15:00,66.99,67.07,66.81,66.98,27188.427994043817,31.6548,31.6926,31.5698,31.6501,27188.428
2009-11-11 11:20:00,66.97,67.03,66.89,66.89,17661.774090619016,31.6454,31.6737,31.6076,31.6076,17661.7741
2009-11-11 11:25:00,66.95,66.95,66.81,66.92,12416.76239098064,31.6359,31.6359,31.5698,31.6218,12416.7624
2009-11-11 11:30:00,66.87,67.01,66.79,66.98,24619.44267177196,31.5981,31.6643,31.5603,31.6501,24619.4427
2009-11-11 11:35:00,66.98,67.16,66.91,67.1,32540.48074877685,31.6501,31.7352,31.617,31.7068,32540.4807
2009-11-11 11:40:00,67.1,67.17,67.02,67.03,17019.52776005105,31.7068,31.7399,31.669,31.6737,17019.5278
2009-11-11 11:45:00,67.06,67.11,67.0,67.0,9633.694958519462,31.6879,31.7115,31.6596,31.6596,9633.695
2009-11-11 11:50:00,67.0,67.03,66.82,66.91,40033.354605403096,31.6596,31.6737,31.5745,31.617,40033.3546
2009-11-11 11:55:00,66.94,66.99,66.7,66.96,23227.90895554137,31.6312,31.6548,31.5178,31.6407,23227.909
2009-11-11 12:00:00,66.94,67.03,66.82,66.83,7599.914911720909,31.6312,31.6737,31.5745,31.5792,7599.9149
2009-11-11 12:05:00,66.83,66.91,66.77,66.84,16270.240374388426,31.5792,31.617,31.5509,31.584,16270.2404
2009-11-11 12:10:00,66.91,67.03,66.91,67.0,6208.38119549032,31.617,31.6737,31.617,31.6596,6208.3812
2009-11-11 12:15:00,67.02,67.1,66.92,67.05,16377.281429483086,31.669,31.7068,31.6218,31.6832,16377.2814
2009-11-11 12:20:00,67.09,67.25,67.04,67.2,14450.542437779191,31.7021,31.7777,31.6785,31.7541,14450.5424
2009-11-11 12:25:00,67.19,67.33,67.17,67.33,4816.847479259731,31.7493,31.8155,31.7399,31.8155,4816.8475
2009-11-11 12:30:00,67.35,67.44,67.34,67.44,17661.774090619016,31.825,31.8675,31.8202,31.8675,17661.7741
2009-11-11 12:35:00,67.46,67.55,67.41,67.41,19267.389917038923,31.8769,31.9195,31.8533,31.8533,19267.3899
2009-11-11 12:40:00,67.43,67.52,67.39,67.5,6957.668581152945,31.8628,31.9053,31.8439,31.8958,6957.6686
2009-11-11 12:45:00,67.48,67.56,67.37,67.43,37250.28717294192,31.8864,31.9242,31.8344,31.8628,37250.2872
2009-11-11 12:50:00,67.46,67.46,67.35,67.37,7921.038077004891,31.8769,31.8769,31.825,31.8344,7921.0381
2009-11-11 12:55:00,67.41,67.41,67.16,67.18,15627.99404382046,31.8533,31.8533,31.7352,31.7446,15627.994
2009-11-11 13:00:00,67.16,67.16,67.03,67.11,9312.57179323548,31.7352,31.7352,31.6737,31.7115,9312.5718
2009-11-11 13:05:00,67.12,67.24,67.09,67.21,10168.900233992768,31.7163,31.773,31.7021,31.7588,10168.9002
2009-11-11 13:10:00,67.26,67.36,67.19,67.32,13915.33716230589,31.7824,31.8297,31.7493,31.8108,13915.3372
2009-11-11 13:15:00,67.36,67.36,67.22,67.33,15199.829823441818,31.8297,31.8297,31.7635,31.8155,15199.8298
2009-11-11 13:20:00,67.32,67.48,67.32,67.41,10811.14656456073,31.8108,31.8864,31.8108,31.8533,10811.1466
2009-11-11 13:25:00,67.41,67.41,67.2,67.25,11025.228674750051,31.8533,31.8533,31.7541,31.7777,11025.2287
2009-11-11 13:30:00,67.25,67.29,67.22,67.23,10382.982344182088,31.7777,31.7966,31.7635,31.7683,10382.9823
2009-11-11 13:35:00,67.21,67.21,67.01,67.01,16805.44564986173,31.7588,31.7588,31.6643,31.6643,16805.4456
2009-11-11 13:40:00,67.04,67.09,66.92,66.92,24726.48372686662,31.6785,31.7021,31.6218,31.6218,24726.4837
2009-11-11 13:45:00,66.94,67.11,66.94,66.97,18304.02042118698,31.6312,31.7115,31.6312,31.6454,18304.0204
2009-11-11 13:50:00,66.97,67.05,66.97,67.03,17447.691980429692,31.6454,31.6832,31.6454,31.6737,17447.692
2009-11-11 13:55:00,67.04,67.08,66.94,67.0,26653.222718570512,31.6785,31.6974,31.6312,31.6596,26653.2227
2009-11-11 14:00:00,67.02,67.13,66.95,67.09,17661.774090619016,31.669,31.721,31.6359,31.7021,17661.7741
2009-11-11 14:05:00,67.05,67.26,67.04,67.21,10918.187619655391,31.6832,31.7824,31.6785,31.7588,10918.1876
2009-11-11 14:10:00,67.2,67.21,67.05,67.1,23549.03212082535,31.7541,31.7588,31.6832,31.7068,23549.0321
2009-11-11 14:15:00,67.11,67.17,67.05,67.12,28472.920655179743,31.7115,31.7399,31.6832,31.7163,28472.9207
2009-11-11 14:20:00,67.1,67.18,67.05,67.06,9526.653903424802,31.7068,31.7446,31.6832,31.6879,9526.6539
2009-11-11 14:25:00,67.03,67.18,67.03,67.14,10275.941289087426,31.6737,31.7446,31.6737,31.7257,10275.9413
2009-11-11 14:30:00,67.15,67.31,67.15,67.26,20444.84152308019,31.7304,31.8061,31.7304,31.7824,20444.8415
2009-11-11 14:35:00,67.28,67.39,67.27,67.29,22264.539459689426,31.7919,31.8439,31.7872,31.7966,22264.5395
2009-11-11 14:40:00,67.32,67.33,67.12,67.12,14343.501382684532,31.8108,31.8155,31.7163,31.7163,14343.5014
2009-11-11 14:45:00,67.14,67.21,67.09,67.21,24619.44267177196,31.7257,31.7588,31.7021,31.7588,24619.4427
2009-11-11 14:50:00,67.21,67.3,67.16,67.16,29008.12593065305,31.7588,31.8013,31.7352,31.7352,29008.1259
2009-11-11 14:55:00,67.17,67.17,67.08,67.08,32861.60391406083,31.7399,31.7399,31.6974,31.6974,32861.6039
2009-11-11 15:00:00,67.1,67.24,67.06,67.15,26546.18166347585,31.7068,31.773,31.6879,31.7304,26546.1817
2009-11-11 15:05:00,67.17,67.24,67.12,67.19,21729.33418421612,31.7399,31.773,31.7163,31.7493,21729.3342
2009-11-11 15:10:00,67.19,67.22,67.03,67.2,33824.97340991278,31.7493,31.7635,31.6737,31.7541,33824.9734
2009-11-11 15:15:00,67.17,67.18,67.04,67.18,19695.554137417566,31.7399,31.7446,31.6785,31.7446,19695.5541
2009-11-11 15:20:00,67.16,67.24,67.1,67.13,25261.689002339925,31.7352,31.773,31.7068,31.721,25261.689
2009-11-11 15:25:00,67.13,67.22,67.11,67.18,24191.27845139332,31.721,31.7635,31.7115,31.7446,24191.2785
2009-11-11 15:30:00,67.2,67.34,67.11,67.24,43672.750478621565,31.7541,31.8202,31.7115,31.773,43672.7505
2009-11-11 15:35:00,67.24,67.41,67.17,67.35,34360.17868538608,31.773,31.8533,31.7399,31.825,34360.1787
2009-11-11 15:40:00,67.36,67.65,67.34,67.52,90128.5683897043,31.8297,31.9667,31.8202,31.9053,90128.5684
2009-11-11 15:45:00,67.51,67.74,67.49,67.73,84241.31035949796,31.9006,32.0092,31.8911,32.0045,84241.3104
2009-11-11 15:50:00,67.73,67.88,67.62,67.78,147181.45075515844,32.0045,32.0754,31.9525,32.0281,147181.4508
2009-11-11 15:55:00,67.79,67.96,67.72,67.8,264177.3239736226,32.0329,32.1132,31.9998,32.0376,264177.324
2009-11-12 09:30:00,67.89,68.15,67.53,67.75,60093.5971069985,32.3485,32.4724,32.177,32.2818,60093.5971
2009-11-12 09:35:00,67.74,67.81,67.43,67.43,66368.85768985322,32.2771,32.3104,32.1294,32.1294,66368.8577
2009-11-12 09:40:00,67.43,67.65,67.27,67.51,56796.42629227823,32.1294,32.2342,32.0531,32.1675,56796.4263
2009-11-12 09:45:00,67.53,67.82,67.37,67.79,44352.26547543075,32.177,32.3152,32.1008,32.3009,44352.2655
2009-11-12 09:50:00,67.78,67.91,67.64,67.68,62008.0833865135,32.2961,32.3581,32.2294,32.2485,62008.0834
2009-11-12 09:55:00,67.7,68.08,67.69,68.05,52435.65198893852,32.258,32.4391,32.2532,32.4248,52435.652
2009-11-12 10:00:00,68.04,68.31,67.93,67.96,78600.2978089768,32.42,32.5487,32.3676,32.3819,78600.2978
2009-11-12 10:05:00,67.97,68.02,67.87,67.91,24037.4388427994,32.3867,32.4105,32.339,32.3581,24037.4388
2009-11-12 10:10:00,67.94,67.97,67.53,67.61,36587.96000850882,32.3724,32.3867,32.177,32.2151,36587.96
2009-11-12 10:15:00,67.67,67.8,67.49,67.51,16060.412678153582,32.2437,32.3057,32.1579,32.1675,16060.4127
2009-11-12 10:20:00,67.49,67.79,67.48,67.79,22867.47500531801,32.1579,32.3009,32.1532,32.3009,22867.475
2009-11-12 10:25:00,67.78,67.85,67.68,67.73,18506.700701978298,32.2961,32.3295,32.2485,32.2723,18506.7007
2009-11-12 10:30:00,67.7,67.8,67.58,67.69,20846.62837694108,32.258,32.3057,32.2008,32.2532,20846.6284
2009-11-12 10:35:00,67.69,67.85,67.67,67.82,18400.34035311636,32.2532,32.3295,32.2437,32.3152,18400.3404
2009-11-12 10:40:00,67.76,67.91,67.68,67.91,12550.521165709422,32.2866,32.3581,32.2485,32.3581,12550.5212
2009-11-12 10:45:00,67.97,67.97,67.8,67.84,18932.14209742608,32.3867,32.3867,32.3057,32.3247,18932.1421
2009-11-12 10:50:00,67.84,67.95,67.81,67.84,11167.836630504144,32.3247,32.3771,32.3104,32.3247,11167.8366
2009-11-12 10:55:00,67.84,67.87,67.63,67.71,23080.195703041903,32.3247,32.339,32.2247,32.2628,23080.1957
2009-11-12 11:00:00,67.68,67.86,67.59,67.86,19463.9438417358,32.2485,32.3342,32.2056,32.3342,19463.9438
2009-11-12 11:05:00,67.84,67.84,67.61,67.61,24250.159540523287,32.3247,32.3247,32.2151,32.2151,24250.1595
2009-11-12 11:10:00,67.63,67.67,67.34,67.37,43182.30163794936,32.2247,32.2437,32.0865,32.1008,43182.3016
2009-11-12 11:15:00,67.37,67.66,67.3,67.6,21591.15081897468,32.1008,32.2389,32.0674,32.2104,21591.1508
2009-11-12 11:20:00,67.59,67.7,67.41,67.7,25420.123378004675,32.2056,32.258,32.1198,32.258,25420.1234
2009-11-12 11:25:00,67.71,67.72,67.53,67.61,30738.14082110189,32.2628,32.2675,32.177,32.2151,30738.1408
2009-11-12 11:30:00,67.61,67.61,67.28,67.37,44352.26547543075,32.2151,32.2151,32.0579,32.1008,44352.2655
2009-11-12 11:35:00,67.38,67.52,67.27,67.52,35737.07721761327,32.1055,32.1722,32.0531,32.1722,35737.0772
2009-11-12 11:40:00,67.47,67.48,67.37,67.48,10848.755583918311,32.1484,32.1532,32.1008,32.1532,10848.7556
2009-11-12 11:45:00,67.53,67.58,67.41,67.44,9359.710699851094,32.177,32.2008,32.1198,32.1341,9359.7107
2009-11-12 11:50:00,67.43,67.53,67.37,67.42,23611.997447351623,32.1294,32.177,32.1008,32.1246,23611.9974
2009-11-12 11:55:00,67.41,67.52,67.32,67.47,23080.195703041903,32.1198,32.1722,32.0769,32.1484,23080.1957
2009-11-12 12:00:00,67.51,67.62,67.41,67.54,25951.9251223144,32.1675,32.2199,32.1198,32.1818,25951.9251
2009-11-12 12:05:00,67.54,67.68,67.53,67.68,17762.17825994469,32.1818,32.2485,32.177,32.2485,17762.1783
2009-11-12 12:10:00,67.68,67.69,67.59,67.69,21697.511167836627,32.2485,32.2532,32.2056,32.2532,21697.5112
2009-11-12 12:15:00,67.68,67.7,67.56,67.66,7764.30546692193,32.2485,32.258,32.1913,32.2389,7764.3055
2009-11-12 12:20:00,67.67,67.81,67.65,67.7,10955.115932780258,32.2437,32.3104,32.2342,32.258,10955.1159
2009-11-12 12:25:00,67.7,67.82,67.7,67.82,7551.584769198042,32.258,32.3152,32.258,32.3152,7551.5848
2009-11-12 12:30:00,67.79,67.79,67.5,67.5,27653.690704105506,32.3009,32.3009,32.1627,32.1627,27653.6907
2009-11-12 12:35:00,67.49,67.65,67.48,67.63,17762.17825994469,32.1579,32.2342,32.1532,32.2247,17762.1783
2009-11-12 12:40:00,67.62,67.72,67.56,67.58,27653.690704105506,32.2199,32.2675,32.1913,32.2008,27653.6907
2009-11-12 12:45:00,67.57,67.78,67.54,67.77,23399.276749627734,32.1961,32.2961,32.1818,32.2914,23399.2767
2009-11-12 12:50:00,67.76,67.98,67.76,67.81,14252.28674750053,32.2866,32.3914,32.2866,32.3104,14252.2867
2009-11-12 12:55:00,67.84,67.95,67.73,67.74,29249.095937034668,32.3247,32.3771,32.2723,32.2771,29249.0959
2009-11-12 13:00:00,67.69,67.75,67.53,67.62,19676.664539459685,32.2532,32.2818,32.177,32.2199,19676.6645
2009-11-12 13:05:00,67.64,67.64,67.14,67.14,33290.78919378855,32.2294,32.2294,31.9912,31.9912,33290.7892
2009-11-12 13:10:00,67.19,67.31,67.18,67.26,14252.28674750053,32.015,32.0722,32.0102,32.0484,14252.2867
2009-11-12 13:15:00,67.25,67.37,67.17,67.28,22442.03360987024,32.0436,32.1008,32.0055,32.0579,22442.0336
2009-11-12 13:20:00,67.26,67.34,67.22,67.27,9146.990002127206,32.0484,32.0865,32.0293,32.0531,9146.99
2009-11-12 13:25:00,67.25,67.34,67.22,67.34,8296.107211231652,32.0436,32.0865,32.0293,32.0865,8296.1072
2009-11-12 13:30:00,67.35,67.47,67.31,67.4,21165.709423526907,32.0912,32.1484,32.0722,32.1151,21165.7094
2009-11-12 13:35:00,67.38,67.4,67.33,67.39,7551.584769198042,32.1055,32.1151,32.0817,32.1103,7551.5848
2009-11-12 13:40:00,67.37,67.43,67.32,67.43,14996.80918953414,32.1008,32.1294,32.0769,32.1294,14996.8092
2009-11-12 13:45:00,67.43,67.6,67.41,67.54,15634.971282705805,32.1294,32.2104,32.1198,32.1818,15634.9713
2009-11-12 13:50:00,67.55,67.55,67.4,67.49,26058.285471176343,32.1865,32.1865,32.1151,32.1579,26058.2855
2009-11-12 13:55:00,67.48,67.64,67.45,67.64,11486.91767708998,32.1532,32.2294,32.1389,32.2294,11486.9177
2009-11-12 14:00:00,67.62,67.64,67.53,67.6,15103.169538396083,32.2199,32.2294,32.177,32.2104,15103.1695
2009-11-12 14:05:00,67.6,67.72,67.53,67.58,26483.72686662412,32.2104,32.2675,32.177,32.2008,26483.7269
2009-11-12 14:10:00,67.59,67.74,67.51,67.69,23505.63709848968,32.2056,32.2771,32.1675,32.2532,23505.6371
2009-11-12 14:15:00,67.68,67.75,67.6,67.63,20952.988725803018,32.2485,32.2818,32.2104,32.2247,20952.9887
2009-11-12 14:20:00,67.62,67.75,67.56,67.63,30525.420123378,32.2199,32.2818,32.1913,32.2247,30525.4201
2009-11-12 14:25:00,67.63,67.72,67.63,67.66,16273.13337587747,32.2247,32.2675,32.2247,32.2389,16273.1334
2009-11-12 14:30:00,67.66,67.78,67.66,67.68,9891.512444160817,32.2389,32.2961,32.2389,32.2485,9891.5124
2009-11-12 14:35:00,67.68,67.73,67.6,67.63,19995.74558604552,32.2485,32.2723,32.2104,32.2247,19995.7456
2009-11-12 14:40:00,67.63,67.63,67.41,67.41,37545.20314826632,32.2247,32.2247,32.1198,32.1198,37545.2031
2009-11-12 14:45:00,67.41,67.52,67.31,67.34,42118.69814932992,32.1198,32.1722,32.0722,32.0865,42118.6981
2009-11-12 14:50:00,67.32,67.49,67.31,67.37,17443.09721335886,32.0769,32.1579,32.0722,32.1008,17443.0972
2009-11-12 14:55:00,67.37,67.38,67.27,67.36,32014.46500744522,32.1008,32.1055,32.0531,32.096,32014.465
2009-11-12 15:00:00,67.35,67.51,67.25,67.29,41586.896405020205,32.0912,32.1675,32.0436,32.0626,41586.8964
2009-11-12 15:05:00,67.28,67.41,67.25,67.32,32014.46500744522,32.0579,32.1198,32.0436,32.0769,32014.465
2009-11-12 15:10:00,67.32,67.37,67.21,67.36,95724.31397574984,32.0769,32.1008,32.0245,32.096,95724.314
2009-11-12 15:15:00,67.37,67.56,67.35,67.5,50946.6071048713,32.1008,32.1913,32.0912,32.1627,50946.6071
2009-11-12 15:20:00,67.48,67.49,67.23,67.3,35524.35651988938,32.1532,32.1579,32.0341,32.0674,35524.3565
2009-11-12 15:25:00,67.29,67.45,67.29,67.39,54350.13826845351,32.0626,32.1389,32.0626,32.1103,54350.1383
2009-11-12 15:30:00,67.39,67.54,67.29,67.46,62008.0833865135,32.1103,32.1818,32.0626,32.1436,62008.0834
2009-11-12 15:35:00,67.46,67.52,67.23,67.28,82216.54967028291,32.1436,32.1722,32.0341,32.0579,82216.5497
2009-11-12 15:40:00,67.3,67.54,67.27,67.39,95192.51223144012,32.0674,32.1818,32.0531,32.1103,95192.5122
2009-11-12 15:45:00,67.37,67.53,67.28,67.37,97319.719208679,32.1008,32.177,32.0579,32.1008,97319.7192
2009-11-12 15:50:00,67.37,67.44,67.27,67.37,107743.03339714951,32.1008,32.1341,32.0531,32.1008,107743.0334
2009-11-12 15:55:00,67.37,67.52,67.31,67.43,215273.3460965752,32.1008,32.1722,32.0722,32.1294,215273.3461
2009-11-13 09:30:00,67.44,67.84,67.44,67.71,50095.72431397574,32.1341,32.3247,32.1341,32.2628,50095.7243
2009-11-13 09:35:00,67.68,68.08,67.68,67.86,28185.492448415225,32.2485,32.4391,32.2485,32.3342,28185.4924
2009-11-13 09:40:00,67.83,67.94,67.55,67.75,31801.74430972133,32.3199,32.3724,32.1865,32.2818,31801.7443
2009-11-13 09:45:00,67.76,68.12,67.75,68.05,22122.952563284405,32.2866,32.4581,32.2818,32.4248,22122.9526
2009-11-13 09:50:00,68.05,68.33,68.01,68.05,46266.75175494575,32.4248,32.5582,32.4057,32.4248,46266.7518
2009-11-13 09:55:00,68.04,68.08,67.52,67.63,87534.56711338012,32.42,32.4391,32.1722,32.2247,87534.5671
2009-11-13 10:00:00,67.62,67.79,67.5,67.69,27015.52861093384,32.2199,32.3009,32.1627,32.2532,27015.5286
2009-11-13 10:05:00,67.69,67.83,67.54,67.63,25101.042331418845,32.2532,32.3199,32.1818,32.2247,25101.0423
2009-11-13 10:10:00,67.66,67.78,67.51,67.65,20633.907679217184,32.2389,32.2961,32.1675,32.2342,20633.9077
2009-11-13 10:15:00,67.67,67.81,67.63,67.8,18613.06105084024,32.2437,32.3104,32.2247,32.3057,18613.0611
2009-11-13 10:20:00,67.81,68.14,67.81,68.11,36800.68070623271,32.3104,32.4677,32.3104,32.4534,36800.6807
2009-11-13 10:25:00,68.1,68.14,67.95,67.96,10529.67453733248,32.4486,32.4677,32.3771,32.3819,10529.6745
2009-11-13 10:30:00,67.95,68.09,67.91,68.07,26802.807913209952,32.3771,32.4438,32.3581,32.4343,26802.8079
2009-11-13 10:35:00,68.04,68.22,68.03,68.13,25101.042331418845,32.42,32.5058,32.4152,32.4629,25101.0423
2009-11-13 10:40:00,68.13,68.29,68.11,68.18,29993.61837906828,32.4629,32.5391,32.4534,32.4867,29993.6184
2009-11-13 10:45:00,68.2,68.48,68.2,68.21,23611.997447351623,32.4962,32.6297,32.4962,32.501,23611.9974
2009-11-13 10:50:00,68.26,68.47,68.24,68.3,18719.421399702187,32.5248,32.6249,32.5153,32.5439,18719.4214
2009-11-13 10:55:00,68.3,68.43,68.13,68.15,29887.25803020633,32.5439,32.6058,32.4629,32.4724,29887.258
2009-11-13 11:00:00,68.15,68.29,68.07,68.2,26909.168262071897,32.4724,32.5391,32.4343,32.4962,26909.1683
2009-11-13 11:05:00,68.18,68.24,68.12,68.15,13188.683258881088,32.4867,32.5153,32.4581,32.4724,13188.6833
2009-11-13 11:10:00,68.15,68.15,67.97,67.99,21378.4301212508,32.4724,32.4724,32.3867,32.3962,21378.4301
2009-11-13 11:15:00,67.97,68.13,67.95,68.13,9997.87279302276,32.3867,32.4629,32.3771,32.4629,9997.8728
2009-11-13 11:20:00,68.11,68.13,68.0,68.03,19570.30419059774,32.4534,32.4629,32.401,32.4152,19570.3042
2009-11-13 11:25:00,68.05,68.24,68.05,68.14,19251.22314401191,32.4248,32.5153,32.4248,32.4677,19251.2231
2009-11-13 11:30:00,68.15,68.24,68.12,68.17,8721.54860667943,32.4724,32.5153,32.4581,32.482,8721.5486
2009-11-13 11:35:00,68.16,68.24,68.11,68.16,23186.556051903848,32.4772,32.5153,32.4534,32.4772,23186.5561
2009-11-13 11:40:00,68.14,68.16,67.98,68.0,26058.285471176343,32.4677,32.4772,32.3914,32.401,26058.2855
2009-11-13 11:45:00,68.03,68.1,67.93,67.95,26058.285471176343,32.4152,32.4486,32.3676,32.3771,26058.2855
2009-11-13 11:50:00,67.96,67.99,67.84,67.9,28717.29419272495,32.3819,32.3962,32.3247,32.3533,28717.2942
2009-11-13 11:55:00,67.92,67.92,67.84,67.84,14996.80918953414,32.3628,32.3628,32.3247,32.3247,14996.8092
2009-11-13 12:00:00,67.84,68.04,67.82,67.92,15741.33163156775,32.3247,32.42,32.3152,32.3628,15741.3316
2009-11-13 12:05:00,67.92,68.0,67.79,67.95,25101.042331418845,32.3628,32.401,32.3009,32.3771,25101.0423
2009-11-13 12:10:00,67.95,68.09,67.91,67.99,18081.259306530523,32.3771,32.4438,32.3581,32.3962,18081.2593
2009-11-13 12:15:00,68.0,68.19,68.0,68.16,20421.18698149329,32.401,32.4915,32.401,32.4772,20421.187
2009-11-13 12:20:00,68.19,68.21,68.11,68.13,21591.15081897468,32.4915,32.501,32.4534,32.4629,21591.1508
2009-11-13 12:25:00,68.11,68.21,68.11,68.21,18400.34035311636,32.4534,32.501,32.4534,32.501,18400.3404
2009-11-13 12:30:00,68.21,68.26,68.17,68.2,17762.17825994469,32.501,32.5248,32.482,32.4962,17762.1783
2009-11-13 12:35:00,68.2,68.32,68.18,68.28,14145.926398638583,32.4962,32.5534,32.4867,32.5344,14145.9264
2009-11-13 12:40:00,68.28,68.33,68.23,68.24,7551.584769198042,32.5344,32.5582,32.5105,32.5153,7551.5848
2009-11-13 12:45:00,68.28,68.38,68.25,68.28,18400.34035311636,32.5344,32.582,32.5201,32.5344,18400.3404
2009-11-13 12:50:00,68.27,68.34,68.21,68.22,14996.80918953414,32.5296,32.563,32.501,32.5058,14996.8092
2009-11-13 12:55:00,68.22,68.38,68.21,68.33,14358.647096362474,32.5058,32.582,32.501,32.5582,14358.6471
2009-11-13 13:00:00,68.33,68.37,68.29,68.31,9040.62965326526,32.5582,32.5772,32.5391,32.5487,9040.6297
2009-11-13 13:05:00,68.29,68.38,68.29,68.32,11912.359072537756,32.5391,32.582,32.5391,32.5534,11912.3591
2009-11-13 13:10:00,68.32,68.33,68.23,68.23,14145.926398638583,32.5534,32.5582,32.5105,32.5105,14145.9264
2009-11-13 13:15:00,68.25,68.32,68.2,68.27,13188.683258881088,32.5201,32.5534,32.4962,32.5296,13188.6833
2009-11-13 13:20:00,68.28,68.36,68.25,68.32,27972.77175069134,32.5344,32.5725,32.5201,32.5534,27972.7718
2009-11-13 13:25:00,68.31,68.4,68.31,68.4,7764.30546692193,32.5487,32.5915,32.5487,32.5915,7764.3055
2009-11-13 13:30:00,68.4,68.42,68.31,68.39,13507.76430546692,32.5915,32.6011,32.5487,32.5868,13507.7643
2009-11-13 13:35:00,68.36,68.4,68.32,68.35,6168.900233992767,32.5725,32.5915,32.5534,32.5677,6168.9002
2009-11-13 13:40:00,68.34,68.35,68.27,68.29,12763.24186343331,32.563,32.5677,32.5296,32.5391,12763.2419
2009-11-13 13:45:00,68.28,68.32,68.17,68.17,23611.997447351623,32.5344,32.5534,32.482,32.482,23611.9974
2009-11-13 13:50:00,68.17,68.23,68.13,68.18,15209.529887258028,32.482,32.5105,32.4629,32.4867,15209.5299
2009-11-13 13:55:00,68.18,68.23,68.04,68.09,22761.11465645607,32.4867,32.5105,32.42,32.4438,22761.1147
2009-11-13 14:00:00,68.06,68.14,68.03,68.14,17549.4575622208,32.4295,32.4677,32.4152,32.4677,17549.4576
2009-11-13 14:05:00,68.14,68.14,68.02,68.06,17124.016166773024,32.4677,32.4677,32.4105,32.4295,17124.0162
2009-11-13 14:10:00,68.06,68.07,68.0,68.02,18932.14209742608,32.4295,32.4343,32.401,32.4105,18932.1421
2009-11-13 14:15:00,68.03,68.13,68.01,68.02,11593.278025951924,32.4152,32.4629,32.4057,32.4105,11593.278
2009-11-13 14:20:00,68.0,68.05,67.86,67.87,21591.15081897468,32.401,32.4248,32.3342,32.339,21591.1508
2009-11-13 14:25:00,67.87,67.92,67.76,67.84,31269.94256541161,32.339,32.3628,32.2866,32.3247,31269.9426
2009-11-13 14:30:00,67.83,67.83,67.65,67.65,33397.14954265049,32.3199,32.3199,32.2342,32.2342,33397.1495
2009-11-13 14:35:00,67.67,67.74,67.53,67.57,31376.30291427356,32.2437,32.2771,32.177,32.1961,31376.3029
2009-11-13 14:40:00,67.56,67.7,67.52,67.55,28823.654541586893,32.1913,32.258,32.1722,32.1865,28823.6545
2009-11-13 14:45:00,67.55,67.67,67.52,67.52,39140.60838119548,32.1865,32.2437,32.1722,32.1722,39140.6084
2009-11-13 14:50:00,67.53,67.56,67.37,67.51,44033.18442884492,32.177,32.1913,32.1008,32.1675,44033.1844
2009-11-13 14:55:00,67.51,67.51,67.28,67.3,20846.62837694108,32.1675,32.1675,32.0579,32.0674,20846.6284
2009-11-13 15:00:00,67.3,67.41,67.25,67.37,22229.31291214635,32.0674,32.1198,32.0436,32.1008,22229.3129
2009-11-13 15:05:00,67.38,67.54,67.37,67.52,29568.176983620506,32.1055,32.1818,32.1008,32.1722,29568.177
2009-11-13 15:10:00,67.53,67.65,67.45,67.5,30419.059774516056,32.177,32.2342,32.1389,32.1627,30419.0598
2009-11-13 15:15:00,67.49,67.52,67.39,67.45,21059.34907466496,32.1579,32.1722,32.1103,32.1389,21059.3491
2009-11-13 15:20:00,67.44,67.47,67.34,67.39,30631.780472239945,32.1341,32.1484,32.0865,32.1103,30631.7805
2009-11-13 15:25:00,67.39,67.52,67.34,67.37,31163.582216549665,32.1103,32.1722,32.0865,32.1008,31163.5822
2009-11-13 15:30:00,67.36,67.64,67.28,67.61,45096.78791746436,32.096,32.2294,32.0579,32.2151,45096.7879
2009-11-13 15:35:00,67.6,67.68,67.38,67.41,52116.570942352686,32.2104,32.2485,32.1055,32.1198,52116.5709
2009-11-13 15:40:00,67.43,67.99,67.43,67.96,89236.33269517122,32.1294,32.3962,32.1294,32.3819,89236.3327
2009-11-13 15:45:00,67.96,68.04,67.63,67.84,149755.3711976175,32.3819,32.42,32.2247,32.3247,149755.3712
2009-11-13 15:50:00,67.84,68.01,67.71,67.98,99766.0072325037,32.3247,32.4057,32.2628,32.3914,99766.0072
2009-11-13 15:55:00,67.96,68.11,67.89,67.94,178685.38608806633,32.3819,32.4534,32.3485,32.3724,178685.3861
2009-11-16 09:30:00,68.62,68.97,68.35,68.85,45309.50861518825,32.6964,32.8631,32.5677,32.806,45309.5086
2009-11-16 09:35:00,68.81,68.84,68.6,68.72,39672.41012550521,32.7869,32.8012,32.6868,32.744,39672.4101
2009-11-16 09:40:00,68.86,69.5,68.78,69.45,85088.2790895554,32.8107,33.1157,32.7726,33.0919,85088.2791
2009-11-16 09:45:00,69.42,69.57,69.42,69.52,60093.5971069985,33.0776,33.149,33.0776,33.1252,60093.5971
2009-11-16 09:50:00,69.47,69.55,69.35,69.51,34673.47372899383,33.1014,33.1395,33.0442,33.1204,34673.4737
2009-11-16 09:55:00,69.52,69.62,69.36,69.53,63709.84896830461,33.1252,33.1729,33.049,33.13,63709.849
2009-11-16 10:00:00,69.47,69.62,69.43,69.49,37864.28419485215,33.1014,33.1729,33.0823,33.1109,37864.2842
2009-11-16 10:05:00,69.48,69.8,69.41,69.74,63390.767921718776,33.1061,33.2586,33.0728,33.23,63390.7679
2009-11-16 10:10:00,69.7,69.89,69.7,69.83,45096.78791746436,33.211,33.3015,33.211,33.2729,45096.7879
2009-11-16 10:15:00,69.85,70.02,69.85,69.88,44671.34652201658,33.2824,33.3634,33.2824,33.2967,44671.3465
2009-11-16 10:20:00,69.88,69.89,69.51,69.57,52967.45373324824,33.2967,33.3015,33.1204,33.149,52967.4537
2009-11-16 10:25:00,69.57,69.65,69.46,69.6,17549.4575622208,33.149,33.1871,33.0966,33.1633,17549.4576
2009-11-16 10:30:00,69.6,69.64,69.53,69.61,14677.728142948306,33.1633,33.1824,33.13,33.1681,14677.7281
2009-11-16 10:35:00,69.6,69.65,69.54,69.6,19144.86279514997,33.1633,33.1871,33.1347,33.1633,19144.8628
2009-11-16 10:40:00,69.61,69.68,69.47,69.53,17868.538608806633,33.1681,33.2014,33.1014,33.13,17868.5386
2009-11-16 10:45:00,69.54,69.67,69.54,69.67,12975.9625611572,33.1347,33.1967,33.1347,33.1967,12975.9626
2009-11-16 10:50:00,69.68,69.7,69.61,69.61,12550.521165709422,33.2014,33.211,33.1681,33.1681,12550.5212
2009-11-16 10:55:00,69.62,69.68,69.57,69.63,8402.467560093595,33.1729,33.2014,33.149,33.1776,8402.4676
2009-11-16 11:00:00,69.62,69.68,69.54,69.68,22229.31291214635,33.1729,33.2014,33.1347,33.2014,22229.3129
2009-11-16 11:05:00,69.68,69.71,69.52,69.54,29887.25803020633,33.2014,33.2157,33.1252,33.1347,29887.258
2009-11-16 11:10:00,69.54,69.54,69.3,69.38,22442.03360987024,33.1347,33.1347,33.0204,33.0585,22442.0336
2009-11-16 11:15:00,69.38,69.41,69.29,69.34,20633.907679217184,33.0585,33.0728,33.0156,33.0394,20633.9077
2009-11-16 11:20:00,69.35,69.42,69.33,69.39,14145.926398638583,33.0442,33.0776,33.0347,33.0633,14145.9264
2009-11-16 11:25:00,69.37,69.46,69.34,69.36,8189.746862369707,33.0537,33.0966,33.0394,33.049,8189.7469
2009-11-16 11:30:00,69.38,69.61,69.38,69.61,21803.87151669857,33.0585,33.1681,33.0585,33.1681,21803.8715
2009-11-16 11:35:00,69.58,69.78,69.57,69.74,18932.14209742608,33.1538,33.2491,33.149,33.23,18932.1421
2009-11-16 11:40:00,69.76,69.77,69.61,69.69,22442.03360987024,33.2396,33.2443,33.1681,33.2062,22442.0336
2009-11-16 11:45:00,69.66,69.9,69.66,69.9,29142.735588172724,33.1919,33.3063,33.1919,33.3063,29142.7356
2009-11-16 11:50:00,69.9,69.91,69.74,69.79,18613.06105084024,33.3063,33.311,33.23,33.2539,18613.0611
2009-11-16 11:55:00,69.78,69.81,69.31,69.33,38502.44628802382,33.2491,33.2634,33.0251,33.0347,38502.4463
2009-11-16 12:00:00,69.35,69.61,69.34,69.56,21378.4301212508,33.0442,33.1681,33.0394,33.1443,21378.4301
2009-11-16 12:05:00,69.57,69.58,69.44,69.44,11486.91767708998,33.149,33.1538,33.0871,33.0871,11486.9177
2009-11-16 12:10:00,69.45,69.74,69.44,69.7,21272.06977238885,33.0919,33.23,33.0871,33.211,21272.0698
2009-11-16 12:15:00,69.73,69.73,69.47,69.57,32014.46500744522,33.2253,33.2253,33.1014,33.149,32014.465
2009-11-16 12:20:00,69.6,69.66,69.46,69.57,24462.880238247177,33.1633,33.1919,33.0966,33.149,24462.8802
2009-11-16 12:25:00,69.52,69.6,69.48,69.55,15954.052329291637,33.1252,33.1633,33.1061,33.1395,15954.0523
2009-11-16 12:30:00,69.53,69.54,69.38,69.44,15422.250584981915,33.13,33.1347,33.0585,33.0871,15422.2506
2009-11-16 12:35:00,69.46,69.61,69.45,69.58,8508.82790895554,33.0966,33.1681,33.0919,33.1538,8508.8279
2009-11-16 12:40:00,69.58,69.7,69.52,69.69,13295.043607743031,33.1538,33.211,33.1252,33.2062,13295.0436
2009-11-16 12:45:00,69.66,69.79,69.65,69.74,11486.91767708998,33.1919,33.2539,33.1871,33.23,11486.9177
2009-11-16 12:50:00,69.73,69.76,69.68,69.73,14358.647096362474,33.2253,33.2396,33.2014,33.2253,14358.6471
2009-11-16 12:55:00,69.73,69.89,69.73,69.88,17655.817911082744,33.2253,33.3015,33.2253,33.2967,17655.8179
2009-11-16 13:00:00,69.86,69.95,69.82,69.9,22229.31291214635,33.2872,33.3301,33.2682,33.3063,22229.3129
2009-11-16 13:05:00,69.89,69.9,69.82,69.87,7764.30546692193,33.3015,33.3063,33.2682,33.292,7764.3055
2009-11-16 13:10:00,69.87,69.93,69.71,69.71,19357.58349287385,33.292,33.3206,33.2157,33.2157,19357.5835
2009-11-16 13:15:00,69.69,69.71,69.58,69.59,35737.07721761327,33.2062,33.2157,33.1538,33.1586,35737.0772
2009-11-16 13:20:00,69.6,69.63,69.56,69.56,20633.907679217184,33.1633,33.1776,33.1443,33.1443,20633.9077
2009-11-16 13:25:00,69.56,69.57,69.55,69.57,13614.124654328863,33.1443,33.149,33.1395,33.149,13614.1247
2009-11-16 13:30:00,69.57,69.61,69.53,69.61,44990.42756860242,33.149,33.1681,33.13,33.1681,44990.4276
2009-11-16 13:35:00,69.61,69.67,69.58,69.64,21910.23186556052,33.1681,33.1967,33.1538,33.1824,21910.2319
2009-11-16 13:40:00,69.62,69.69,69.57,69.63,33928.95128696022,33.1729,33.2062,33.149,33.1776,33928.9513
2009-11-16 13:45:00,69.63,69.63,69.55,69.57,16911.295469049135,33.1776,33.1776,33.1395,33.149,16911.2955
2009-11-16 13:50:00,69.57,69.61,69.56,69.58,16592.214422463305,33.149,33.1681,33.1443,33.1538,16592.2144
2009-11-16 13:55:00,69.58,69.58,69.53,69.57,13188.683258881088,33.1538,33.1538,33.13,33.149,13188.6833
2009-11-16 14:00:00,69.58,69.65,69.55,69.61,70197.8302488832,33.1538,33.1871,33.1395,33.1681,70197.8302
2009-11-16 14:05:00,69.61,69.7,69.57,69.66,50627.52605828546,33.1681,33.211,33.149,33.1919,50627.5261
2009-11-16 14:10:00,69.65,69.73,69.63,69.69,30525.420123378,33.1871,33.2253,33.1776,33.2062,30525.4201
2009-11-16 14:15:00,69.7,69.85,69.7,69.82,33290.78919378855,33.211,33.2824,33.211,33.2682,33290.7892
2009-11-16 14:20:00,69.82,69.82,69.69,69.72,16911.295469049135,33.2682,33.2682,33.2062,33.2205,16911.2955
2009-11-16 14:25:00,69.72,69.82,69.7,69.74,33716.23058923633,33.2205,33.2682,33.211,33.23,33716.2306
2009-11-16 14:30:00,69.74,69.89,69.69,69.83,29461.81663475856,33.23,33.3015,33.2062,33.2729,29461.8166
2009-11-16 14:35:00,69.83,69.95,69.74,69.89,33503.50989151244,33.2729,33.3301,33.23,33.3015,33503.5099
2009-11-16 14:40:00,69.91,70.0,69.9,70.0,46798.55349925547,33.311,33.3539,33.3063,33.3539,46798.5535
2009-11-16 14:45:00,70.0,70.07,69.94,70.01,39672.41012550521,33.3539,33.3873,33.3253,33.3587,39672.4101
2009-11-16 14:50:00,70.02,70.02,69.8,69.86,25845.564773452454,33.3634,33.3634,33.2586,33.2872,25845.5648
2009-11-16 14:55:00,69.89,69.95,69.8,69.94,33716.23058923633,33.3015,33.3301,33.2586,33.3253,33716.2306
2009-11-16 15:00:00,69.94,69.95,69.78,69.82,40629.65326526271,33.3253,33.3301,33.2491,33.2682,40629.6533
2009-11-16 15:05:00,69.84,69.94,69.82,69.88,28398.213146139115,33.2777,33.3253,33.2682,33.2967,28398.2131
2009-11-16 15:10:00,69.88,69.9,69.65,69.65,50414.80536056157,33.2967,33.3063,33.1871,33.1871,50414.8054
2009-11-16 15:15:00,69.62,69.65,69.27,69.28,63284.40757285683,33.1729,33.1871,33.0061,33.0109,63284.4076
2009-11-16 15:20:00,69.25,69.29,68.97,69.1,59242.71431610295,32.9966,33.0156,32.8631,32.9251,59242.7143
2009-11-16 15:25:00,69.1,69.26,68.67,68.77,58923.63326951712,32.9251,33.0013,32.7202,32.7678,58923.6333
2009-11-16 15:30:00,68.77,68.93,68.67,68.72,69666.02850457348,32.7678,32.8441,32.7202,32.744,69666.0285
2009-11-16 15:35:00,68.71,69.01,68.63,69.0,105828.54711763452,32.7393,32.8822,32.7011,32.8774,105828.5471
2009-11-16 15:40:00,69.01,69.02,68.65,68.81,132524.99468198253,32.8822,32.887,32.7107,32.7869,132524.9947
2009-11-16 15:45:00,68.8,69.11,68.7,69.11,91576.260370134,32.7821,32.9298,32.7345,32.9298,91576.2604
2009-11-16 15:50:00,69.12,69.37,69.08,69.3,114762.81642203784,32.9346,33.0537,32.9156,33.0204,114762.8164
2009-11-16 15:55:00,69.33,69.49,68.91,69.25,407041.0550946607,33.0347,33.1109,32.8346,32.9966,407041.0551
2009-11-17 09:30:00,68.85,68.96,68.63,68.87,48181.238034460745,32.806,32.8584,32.7011,32.8155,48181.238
2009-11-17 09:35:00,68.86,69.19,68.75,68.92,35417.99617102744,32.8107,32.968,32.7583,32.8393,35417.9962
2009-11-17 09:40:00,68.91,69.33,68.91,69.33,45203.14826632631,32.8346,33.0347,32.8346,33.0347,45203.1483
2009-11-17 09:45:00,69.32,69.51,69.29,69.43,48074.8776855988,33.0299,33.1204,33.0156,33.0823,48074.8777
2009-11-17 09:50:00,69.41,69.81,69.32,69.6,43288.66198681131,33.0728,33.2634,33.0299,33.1633,43288.662
2009-11-17 09:55:00,69.6,69.79,69.55,69.68,58285.47117634545,33.1633,33.2539,33.1395,33.2014,58285.4712
2009-11-17 10:00:00,69.68,69.76,69.43,69.5,53180.174430972125,33.2014,33.2396,33.0823,33.1157,53180.1744
2009-11-17 10:05:00,69.44,69.57,69.24,69.31,25207.402680280786,33.0871,33.149,32.9918,33.0251,25207.4027
2009-11-17 10:10:00,69.29,69.43,69.27,69.32,19889.38523718357,33.0156,33.0823,33.0061,33.0299,19889.3852
2009-11-17 10:15:00,69.32,69.47,69.28,69.35,13933.205700914696,33.0299,33.1014,33.0109,33.0442,13933.2057
2009-11-17 10:20:00,69.36,69.46,69.28,69.29,26909.168262071897,33.049,33.0966,33.0109,33.0156,26909.1683
2009-11-17 10:25:00,69.3,69.32,69.12,69.17,22973.83535417996,33.0204,33.0299,32.9346,32.9584,22973.8354
2009-11-17 10:30:00,69.2,69.2,68.91,68.97,26696.447564348007,32.9727,32.9727,32.8346,32.8631,26696.4476
2009-11-17 10:35:00,68.96,69.04,68.7,68.7,34460.75303126994,32.8584,32.8965,32.7345,32.7345,34460.753
2009-11-17 10:40:00,68.68,68.79,68.68,68.72,20846.62837694108,32.725,32.7774,32.725,32.744,20846.6284
2009-11-17 10:45:00,68.75,68.86,68.73,68.75,18081.259306530523,32.7583,32.8107,32.7488,32.7583,18081.2593
2009-11-17 10:50:00,68.75,68.98,68.65,68.94,17868.538608806633,32.7583,32.8679,32.7107,32.8488,17868.5386
2009-11-17 10:55:00,68.95,69.02,68.94,68.99,19038.50244628802,32.8536,32.887,32.8488,32.8727,19038.5024
2009-11-17 11:00:00,69.0,69.1,68.96,68.97,17549.4575622208,32.8774,32.9251,32.8584,32.8631,17549.4576
2009-11-17 11:05:00,68.98,69.17,68.95,69.1,11699.638374813869,32.8679,32.9584,32.8536,32.9251,11699.6384
2009-11-17 11:10:00,69.11,69.14,68.97,69.09,27866.411401829395,32.9298,32.9441,32.8631,32.9203,27866.4114
2009-11-17 11:15:00,69.06,69.08,68.8,68.81,26271.00616890023,32.906,32.9156,32.7821,32.7869,26271.0062
2009-11-17 11:20:00,68.79,68.95,68.75,68.89,19889.38523718357,32.7774,32.8536,32.7583,32.825,19889.3852
2009-11-17 11:25:00,68.91,69.05,68.91,69.03,19783.02488832163,32.8346,32.9013,32.8346,32.8917,19783.0249
2009-11-17 11:30:00,69.01,69.08,68.94,68.94,13614.124654328863,32.8822,32.9156,32.8488,32.8488,13614.1247
2009-11-17 11:35:00,68.94,69.1,68.94,69.1,14890.448840672196,32.8488,32.9251,32.8488,32.9251,14890.4488
2009-11-17 11:40:00,69.12,69.21,69.1,69.15,13720.485003190808,32.9346,32.9775,32.9251,32.9489,13720.485
2009-11-17 11:45:00,69.14,69.16,69.01,69.06,11061.476281642204,32.9441,32.9537,32.8822,32.906,11061.4763
2009-11-17 11:50:00,69.06,69.09,68.98,69.06,25526.48372686662,32.906,32.9203,32.8679,32.906,25526.4837
2009-11-17 11:55:00,69.04,69.1,68.99,69.0,10423.314188470536,32.8965,32.9251,32.8727,32.8774,10423.3142
2009-11-17 12:00:00,68.97,68.99,68.93,68.96,5530.738140821101,32.8631,32.8727,32.8441,32.8584,5530.7381
2009-11-17 12:05:00,68.96,68.99,68.88,68.94,12444.160816847478,32.8584,32.8727,32.8203,32.8488,12444.1608
2009-11-17 12:10:00,68.96,69.23,68.96,69.12,26377.366517762173,32.8584,32.987,32.8584,32.9346,26377.3665
2009-11-17 12:15:00,69.11,69.15,69.05,69.05,9359.710699851094,32.9298,32.9489,32.9013,32.9013,9359.7107
2009-11-17 12:20:00,69.05,69.21,68.99,69.18,22122.952563284405,32.9013,32.9775,32.8727,32.9632,22122.9526
2009-11-17 12:25:00,69.18,69.18,69.05,69.06,28291.85279727717,32.9632,32.9632,32.9013,32.906,28291.8528
2009-11-17 12:30:00,69.06,69.21,69.04,69.14,22761.11465645607,32.906,32.9775,32.8965,32.9441,22761.1147
2009-11-17 12:35:00,69.13,69.14,69.03,69.08,15103.169538396083,32.9394,32.9441,32.8917,32.9156,15103.1695
2009-11-17 12:40:00,69.06,69.09,68.89,68.92,7870.665815783875,32.906,32.9203,32.825,32.8393,7870.6658
2009-11-17 12:45:00,68.94,69.0,68.87,68.87,22016.59221442246,32.8488,32.8774,32.8155,32.8155,22016.5922
2009-11-17 12:50:00,68.87,68.88,68.76,68.77,23824.718145075512,32.8155,32.8203,32.7631,32.7678,23824.7181
2009-11-17 12:55:00,68.78,68.94,68.77,68.94,12869.602212295256,32.7726,32.8488,32.7678,32.8488,12869.6022
2009-11-17 13:00:00,68.93,69.0,68.73,68.73,29461.81663475856,32.8441,32.8774,32.7488,32.7488,29461.8166
2009-11-17 13:05:00,68.73,68.81,68.68,68.8,13188.683258881088,32.7488,32.7869,32.725,32.7821,13188.6833
2009-11-17 13:10:00,68.81,68.94,68.8,68.8,13826.845352052753,32.7869,32.8488,32.7821,32.7821,13826.8454
2009-11-17 13:15:00,68.83,68.91,68.76,68.89,12231.440119123588,32.7964,32.8346,32.7631,32.825,12231.4401
2009-11-17 13:20:00,68.89,68.97,68.88,68.96,11593.278025951924,32.825,32.8631,32.8203,32.8584,11593.278
2009-11-17 13:25:00,68.96,68.99,68.88,68.93,13082.322910019142,32.8584,32.8727,32.8203,32.8441,13082.3229
2009-11-17 13:30:00,68.93,68.98,68.91,68.93,7870.665815783875,32.8441,32.8679,32.8346,32.8441,7870.6658
2009-11-17 13:35:00,68.93,68.98,68.92,68.94,9785.15209529887,32.8441,32.8679,32.8393,32.8488,9785.1521
2009-11-17 13:40:00,68.94,69.12,68.94,69.1,33822.59093809827,32.8488,32.9346,32.8488,32.9251,33822.5909
2009-11-17 13:45:00,69.11,69.11,68.96,69.09,13933.205700914696,32.9298,32.9298,32.8584,32.9203,13933.2057
2009-11-17 13:50:00,69.09,69.11,68.95,69.02,10529.67453733248,32.9203,32.9298,32.8536,32.887,10529.6745
2009-11-17 13:55:00,69.03,69.04,68.84,68.98,13401.403956604976,32.8917,32.8965,32.8012,32.8679,13401.404
2009-11-17 14:00:00,68.97,68.97,68.85,68.89,18613.06105084024,32.8631,32.8631,32.806,32.825,18613.0611
2009-11-17 14:05:00,68.9,68.9,68.81,68.81,11593.278025951924,32.8298,32.8298,32.7869,32.7869,11593.278
2009-11-17 14:10:00,68.81,68.89,68.79,68.81,12656.881514571363,32.7869,32.825,32.7774,32.7869,12656.8815
2009-11-17 14:15:00,68.84,68.9,68.78,68.81,24994.6819825569,32.8012,32.8298,32.7726,32.7869,24994.682
2009-11-17 14:20:00,68.82,68.82,68.71,68.72,13614.124654328863,32.7917,32.7917,32.7393,32.744,13614.1247
2009-11-17 14:25:00,68.72,68.79,68.67,68.74,12550.521165709422,32.744,32.7774,32.7202,32.7535,12550.5212
2009-11-17 14:30:00,68.75,68.75,68.66,68.68,9572.431397574985,32.7583,32.7583,32.7154,32.725,9572.4314
2009-11-17 14:35:00,68.68,68.76,68.56,68.63,39991.49117209104,32.725,32.7631,32.6678,32.7011,39991.4912
2009-11-17 14:40:00,68.62,68.68,68.62,68.63,39034.24803233354,32.6964,32.725,32.6964,32.7011,39034.248
2009-11-17 14:45:00,68.63,68.65,68.53,68.53,36481.59965964688,32.7011,32.7107,32.6535,32.6535,36481.5997
2009-11-17 14:50:00,68.54,68.59,68.36,68.53,33716.23058923633,32.6583,32.6821,32.5725,32.6535,33716.2306
2009-11-17 14:55:00,68.52,68.65,68.45,68.63,19038.50244628802,32.6487,32.7107,32.6154,32.7011,19038.5024
2009-11-17 15:00:00,68.63,68.82,68.61,68.81,33716.23058923633,32.7011,32.7917,32.6916,32.7869,33716.2306
2009-11-17 15:05:00,68.81,68.93,68.81,68.84,55307.38140821101,32.7869,32.8441,32.7869,32.8012,55307.3814
2009-11-17 15:10:00,68.82,68.85,68.63,68.63,117847.26653903424,32.7917,32.806,32.7011,32.7011,117847.2665
2009-11-17 15:15:00,68.63,68.67,68.53,68.59,48287.59838332269,32.7011,32.7202,32.6535,32.6821,48287.5984
2009-11-17 15:20:00,68.59,68.74,68.54,68.74,58391.8315252074,32.6821,32.7535,32.6583,32.7535,58391.8315
2009-11-17 15:25:00,68.73,68.82,68.63,68.63,37864.28419485215,32.7488,32.7917,32.7011,32.7011,37864.2842
2009-11-17 15:30:00,68.64,68.69,68.58,68.63,59349.07466496489,32.7059,32.7297,32.6773,32.7011,59349.0747
2009-11-17 15:35:00,68.6,68.62,68.37,68.4,90619.0172303765,32.6868,32.6964,32.5772,32.5915,90619.0172
2009-11-17 15:40:00,68.41,68.64,68.4,68.47,111784.7266539034,32.5963,32.7059,32.5915,32.6249,111784.7267
2009-11-17 15:45:00,68.47,68.57,68.26,68.38,145500.95724313974,32.6249,32.6725,32.5248,32.582,145500.9572
2009-11-17 15:50:00,68.38,68.47,68.1,68.12,181876.19655392467,32.582,32.6249,32.4486,32.4581,181876.1966
2009-11-17 15:55:00,68.11,68.13,67.8,67.94,447245.2669644756,32.4534,32.4629,32.3057,32.3724,447245.267
2009-11-18 09:30:00,68.08,68.88,68.08,68.78,124547.96851733672,32.4391,32.8203,32.4391,32.7726,124547.9685
2009-11-18 09:35:00,68.78,69.03,68.58,68.93,74452.24420336097,32.7726,32.8917,32.6773,32.8441,74452.2442
2009-11-18 09:40:00,68.96,69.44,68.95,69.31,93278.02595192513,32.8584,33.0871,32.8536,33.0251,93278.026
2009-11-18 09:45:00,69.35,69.47,69.16,69.17,52542.01233780046,33.0442,33.1014,32.9537,32.9584,52542.0123
2009-11-18 09:50:00,69.16,69.18,68.8,68.9,65092.53350350988,32.9537,32.9632,32.7821,32.8298,65092.5335
2009-11-18 09:55:00,68.9,68.96,68.65,68.76,37438.84279940437,32.8298,32.8584,32.7107,32.7631,37438.8428
2009-11-18 10:00:00,68.71,68.84,68.64,68.71,97106.9985109551,32.7393,32.8012,32.7059,32.7393,97106.9985
2009-11-18 10:05:00,68.72,68.94,68.67,68.7,42331.41884705381,32.744,32.8488,32.7202,32.7345,42331.4188
2009-11-18 10:10:00,68.73,68.79,68.35,68.4,100297.80897681342,32.7488,32.7774,32.5677,32.5915,100297.809
2009-11-18 10:15:00,68.37,68.74,68.37,68.7,33184.42884492661,32.5772,32.7535,32.5772,32.7345,33184.4288
2009-11-18 10:20:00,68.74,68.8,68.56,68.79,51584.76919804296,32.7535,32.7821,32.6678,32.7774,51584.7692
2009-11-18 10:25:00,68.79,68.88,68.78,68.79,53392.895128696015,32.7774,32.8203,32.7726,32.7774,53392.8951
2009-11-18 10:30:00,68.81,69.07,68.79,69.03,43395.02233567325,32.7869,32.9108,32.7774,32.8917,43395.0223
2009-11-18 10:35:00,69.08,69.26,69.03,69.25,46692.19315039353,32.9156,33.0013,32.8917,32.9966,46692.1932
2009-11-18 10:40:00,69.25,69.53,69.22,69.48,75622.20804084236,32.9966,33.13,32.9823,33.1061,75622.208
2009-11-18 10:45:00,69.5,69.57,69.36,69.55,97000.63816209316,33.1157,33.149,33.049,33.1395,97000.6382
2009-11-18 10:50:00,69.53,69.56,69.41,69.46,47117.634545841305,33.13,33.1443,33.0728,33.0966,47117.6345
2009-11-18 10:55:00,69.45,69.49,69.38,69.48,24569.24058710912,33.0919,33.1109,33.0585,33.1061,24569.2406
2009-11-18 11:00:00,69.49,69.73,69.49,69.58,38183.36524143798,33.1109,33.2253,33.1109,33.1538,38183.3652
2009-11-18 11:05:00,69.59,69.64,69.54,69.64,59668.15571155072,33.1586,33.1824,33.1347,33.1824,59668.1557
2009-11-18 11:10:00,69.61,69.67,69.54,69.65,43288.66198681131,33.1681,33.1967,33.1347,33.1871,43288.662
2009-11-18 11:15:00,69.63,69.81,69.63,69.76,35630.716868751326,33.1776,33.2634,33.1776,33.2396,35630.7169
2009-11-18 11:20:00,69.74,69.83,69.62,69.8,35630.716868751326,33.23,33.2729,33.1729,33.2586,35630.7169
2009-11-18 11:25:00,69.79,69.85,69.75,69.81,37332.48245054243,33.2539,33.2824,33.2348,33.2634,37332.4825
2009-11-18 11:30:00,69.81,69.81,69.67,69.73,49244.84152308019,33.2634,33.2634,33.1967,33.2253,49244.8415
2009-11-18 11:35:00,69.73,69.84,69.73,69.81,32439.906402893,33.2253,33.2777,33.2253,33.2634,32439.9064
2009-11-18 11:40:00,69.81,69.95,69.8,69.92,32971.70814720272,33.2634,33.3301,33.2586,33.3158,32971.7081
2009-11-18 11:45:00,69.93,70.01,69.88,69.93,66900.65943416294,33.3206,33.3587,33.2967,33.3206,66900.6594
2009-11-18 11:50:00,69.94,70.0,69.89,69.9,41693.25675388215,33.3253,33.3539,33.3015,33.3063,41693.2568
2009-11-18 11:55:00,69.91,70.01,69.89,69.99,33078.06849606466,33.311,33.3587,33.3015,33.3492,33078.0685
2009-11-18 12:00:00,69.98,70.07,69.91,70.06,41693.25675388215,33.3444,33.3873,33.311,33.3825,41693.2568
2009-11-18 12:05:00,70.05,70.05,69.94,69.98,22229.31291214635,33.3777,33.3777,33.3253,33.3444,22229.3129
2009-11-18 12:10:00,69.96,70.01,69.89,69.99,15209.529887258028,33.3349,33.3587,33.3015,33.3492,15209.5299
2009-11-18 12:15:00,70.0,70.0,69.75,69.81,32546.26675175494,33.3539,33.3539,33.2348,33.2634,32546.2668
2009-11-18 12:20:00,69.81,69.89,69.8,69.85,25951.9251223144,33.2634,33.3015,33.2586,33.2824,25951.9251
2009-11-18 12:25:00,69.83,69.84,69.77,69.82,33290.78919378855,33.2729,33.2777,33.2443,33.2682,33290.7892
2009-11-18 12:30:00,69.81,69.89,69.8,69.89,34886.19442671772,33.2634,33.3015,33.2586,33.3015,34886.1944
2009-11-18 12:35:00,69.9,69.91,69.8,69.86,36587.96000850882,33.3063,33.311,33.2586,33.2872,36587.96
2009-11-18 12:40:00,69.86,69.91,69.83,69.91,27972.77175069134,33.2872,33.311,33.2729,33.311,27972.7718
2009-11-18 12:45:00,69.91,69.92,69.81,69.83,32227.185705169108,33.311,33.3158,33.2634,33.2729,32227.1857
2009-11-18 12:50:00,69.84,69.87,69.81,69.86,17443.09721335886,33.2777,33.292,33.2634,33.2872,17443.0972
2009-11-18 12:55:00,69.83,69.83,69.66,69.76,102318.65560519038,33.2729,33.2729,33.1919,33.2396,102318.6556
2009-11-18 13:00:00,69.75,69.81,69.72,69.76,58923.63326951712,33.2348,33.2634,33.2205,33.2396,58923.6333
2009-11-18 13:05:00,69.76,69.89,69.76,69.89,20102.105934907464,33.2396,33.3015,33.2396,33.3015,20102.1059
2009-11-18 13:10:00,69.86,69.88,69.79,69.85,30844.50116996383,33.2872,33.2967,33.2539,33.2824,30844.5012
2009-11-18 13:15:00,69.82,69.88,69.79,69.82,24356.519889385232,33.2682,33.2967,33.2539,33.2682,24356.5199
2009-11-18 13:20:00,69.81,69.82,69.7,69.72,98489.68304616038,33.2634,33.2682,33.211,33.2205,98489.683
2009-11-18 13:25:00,69.72,69.78,69.65,69.7,53286.53477983407,33.2205,33.2491,33.1871,33.211,53286.5348
2009-11-18 13:30:00,69.66,69.83,69.66,69.72,74239.52350563709,33.1919,33.2729,33.1919,33.2205,74239.5235
2009-11-18 13:35:00,69.7,69.82,69.7,69.79,11486.91767708998,33.211,33.2682,33.211,33.2539,11486.9177
2009-11-18 13:40:00,69.82,69.93,69.8,69.9,32333.54605403105,33.2682,33.3206,33.2586,33.3063,32333.5461
2009-11-18 13:45:00,69.9,69.95,69.89,69.91,35417.99617102744,33.3063,33.3301,33.3015,33.311,35417.9962
2009-11-18 13:50:00,69.92,69.97,69.89,69.93,35417.99617102744,33.3158,33.3396,33.3015,33.3206,35417.9962
2009-11-18 13:55:00,69.94,69.96,69.86,69.89,21378.4301212508,33.3253,33.3349,33.2872,33.3015,21378.4301
2009-11-18 14:00:00,69.9,69.96,69.88,69.92,35311.63582216549,33.3063,33.3349,33.2967,33.3158,35311.6358
2009-11-18 14:05:00,69.91,69.95,69.84,69.94,37545.20314826632,33.311,33.3301,33.2777,33.3253,37545.2031
2009-11-18 14:10:00,69.93,69.95,69.89,69.91,27015.52861093384,33.3206,33.3301,33.3015,33.311,27015.5286
2009-11-18 14:15:00,69.9,70.01,69.89,69.93,32865.34779834077,33.3063,33.3587,33.3015,33.3206,32865.3478
2009-11-18 14:20:00,69.93,70.04,69.93,70.02,49457.56222080407,33.3206,33.373,33.3206,33.3634,49457.5622
2009-11-18 14:25:00,70.03,70.14,70.0,70.05,48606.67942990852,33.3682,33.4206,33.3539,33.3777,48606.6794
2009-11-18 14:30:00,70.04,70.11,70.03,70.05,36907.041055094654,33.373,33.4063,33.3682,33.3777,36907.0411
2009-11-18 14:35:00,70.05,70.06,70.02,70.04,24781.96128483301,33.3777,33.3825,33.3634,33.373,24781.9613
2009-11-18 14:40:00,70.04,70.1,70.04,70.04,21697.511167836627,33.373,33.4016,33.373,33.373,21697.5112
2009-11-18 14:45:00,70.04,70.19,70.02,70.19,51797.48989576685,33.373,33.4445,33.3634,33.4445,51797.4899
2009-11-18 14:50:00,70.2,70.36,70.18,70.33,74664.96490108487,33.4492,33.5255,33.4397,33.5112,74664.9649
2009-11-18 14:55:00,70.33,70.45,70.31,70.44,101148.69176770898,33.5112,33.5683,33.5016,33.5636,101148.6918
2009-11-18 15:00:00,70.44,70.48,70.31,70.35,68070.62327164432,33.5636,33.5826,33.5016,33.5207,68070.6233
2009-11-18 15:05:00,70.34,70.49,70.34,70.48,59242.71431610295,33.5159,33.5874,33.5159,33.5826,59242.7143
2009-11-18 15:10:00,70.48,70.52,70.39,70.52,70942.35269091681,33.5826,33.6017,33.5397,33.6017,70942.3527
2009-11-18 15:15:00,70.51,70.93,70.47,70.91,160391.40608381192,33.5969,33.797,33.5779,33.7875,160391.4061
2009-11-18 15:20:00,70.88,70.92,70.78,70.84,75409.48734311847,33.7732,33.7923,33.7256,33.7542,75409.4873
2009-11-18 15:25:00,70.85,71.11,70.83,71.0,101361.41246543288,33.7589,33.8828,33.7494,33.8304,101361.4125
2009-11-18 15:30:00,71.0,71.01,70.84,70.99,95192.51223144012,33.8304,33.8352,33.7542,33.8256,95192.5122
2009-11-18 15:35:00,70.99,71.03,70.85,70.91,111146.56456073174,33.8256,33.8447,33.7589,33.7875,111146.5646
2009-11-18 15:40:00,70.92,71.01,70.83,70.96,113805.57328228035,33.7923,33.8352,33.7494,33.8113,113805.5733
2009-11-18 15:45:00,70.98,71.24,70.87,71.19,241757.0729631993,33.8209,33.9448,33.7685,33.9209,241757.073
2009-11-18 15:50:00,71.15,71.31,71.15,71.27,256966.6028504573,33.9019,33.9781,33.9019,33.9591,256966.6029
2009-11-18 15:55:00,71.26,71.29,71.04,71.06,476175.2818549244,33.9543,33.9686,33.8495,33.859,476175.2819
2009-11-19 09:30:00,70.63,70.64,70.06,70.06,74984.04594767069,33.6541,33.6589,33.3825,33.3825,74984.0459
2009-11-19 09:35:00,70.12,70.31,69.5,69.89,116464.58200382895,33.4111,33.5016,33.1157,33.3015,116464.582
2009-11-19 09:40:00,69.93,69.94,69.57,69.85,74133.16315677515,33.3206,33.3253,33.149,33.2824,74133.1632
2009-11-19 09:45:00,69.82,69.88,69.59,69.74,90193.57583492872,33.2682,33.2967,33.1586,33.23,90193.5758
2009-11-19 09:50:00,69.71,69.76,69.18,69.46,85300.99978727929,33.2157,33.2396,32.9632,33.0966,85300.9998
2009-11-19 09:55:00,69.5,69.82,69.46,69.74,101255.05211657092,33.1157,33.2682,33.0966,33.23,101255.0521
2009-11-19 10:00:00,69.74,69.9,69.43,69.63,91257.17932354816,33.23,33.3063,33.0823,33.1776,91257.1793
2009-11-19 10:05:00,69.62,69.83,69.55,69.73,60306.31780472239,33.1729,33.2729,33.1395,33.2253,60306.3178
2009-11-19 10:10:00,69.73,69.87,69.57,69.6,45096.78791746436,33.2253,33.292,33.149,33.1633,45096.7879
2009-11-19 10:15:00,69.59,69.63,69.35,69.4,63390.767921718776,33.1586,33.1776,33.0442,33.068,63390.7679
2009-11-19 10:20:00,69.4,69.78,69.4,69.75,55307.38140821101,33.068,33.2491,33.068,33.2348,55307.3814
2009-11-19 10:25:00,69.76,69.81,69.62,69.62,76047.64943629014,33.2396,33.2634,33.1729,33.1729,76047.6494
2009-11-19 10:30:00,69.62,69.66,69.39,69.56,79238.45990214846,33.1729,33.1919,33.0633,33.1443,79238.4599
2009-11-19 10:35:00,69.57,69.7,69.54,69.61,37545.20314826632,33.149,33.211,33.1347,33.1681,37545.2031
2009-11-19 10:40:00,69.59,69.59,69.45,69.57,46373.112103807696,33.1586,33.1586,33.0919,33.149,46373.1121
2009-11-19 10:45:00,69.57,69.57,69.0,69.14,89023.61199744734,33.149,33.149,32.8774,32.9441,89023.612
2009-11-19 10:50:00,69.15,69.22,69.07,69.14,55307.38140821101,32.9489,32.9823,32.9108,32.9441,55307.3814
2009-11-19 10:55:00,69.13,69.14,68.93,69.03,89236.33269517122,32.9394,32.9441,32.8441,32.8917,89236.3327
2009-11-19 11:00:00,69.03,69.03,68.77,68.87,100829.61072112314,32.8917,32.8917,32.7678,32.8155,100829.6107
2009-11-19 11:05:00,68.85,69.01,68.77,68.83,80089.34269304402,32.806,32.8822,32.7678,32.7964,80089.3427
2009-11-19 11:10:00,68.84,68.87,68.79,68.84,49776.64326738991,32.8012,32.8155,32.7774,32.8012,49776.6433
2009-11-19 11:15:00,68.84,68.92,68.71,68.74,64986.173154647935,32.8012,32.8393,32.7393,32.7535,64986.1732
2009-11-19 11:20:00,68.72,68.87,68.71,68.82,49244.84152308019,32.744,32.8155,32.7393,32.7917,49244.8415
2009-11-19 11:25:00,68.82,68.99,68.79,68.94,72325.03722612209,32.7917,32.8727,32.7774,32.8488,72325.0372
2009-11-19 11:30:00,68.94,69.02,68.83,68.87,33609.87024037438,32.8488,32.887,32.7964,32.8155,33609.8702
2009-11-19 11:35:00,68.89,68.93,68.73,68.74,36587.96000850882,32.825,32.8441,32.7488,32.7535,36587.96
2009-11-19 11:40:00,68.74,68.82,68.74,68.74,21378.4301212508,32.7535,32.7917,32.7535,32.7535,21378.4301
2009-11-19 11:45:00,68.76,68.78,68.66,68.73,50733.88640714741,32.7631,32.7726,32.7154,32.7488,50733.8864
2009-11-19 11:50:00,68.74,68.91,68.7,68.89,30312.69942565411,32.7535,32.8346,32.7345,32.825,30312.6994
2009-11-19 11:55:00,68.89,69.0,68.86,68.99,27015.52861093384,32.825,32.8774,32.8107,32.8727,27015.5286
2009-11-19 12:00:00,68.99,68.99,68.85,68.94,75515.84769198042,32.8727,32.8727,32.806,32.8488,75515.8477
2009-11-19 12:05:00,68.94,69.17,68.92,69.14,53499.25547755796,32.8488,32.9584,32.8393,32.9441,53499.2555
2009-11-19 12:10:00,69.13,69.26,69.08,69.18,40310.57221867687,32.9394,33.0013,32.9156,32.9632,40310.5722
2009-11-19 12:15:00,69.19,69.26,69.04,69.14,26164.645820038284,32.968,33.0013,32.8965,32.9441,26164.6458
2009-11-19 12:20:00,69.14,69.4,69.13,69.25,49244.84152308019,32.9441,33.068,32.9394,32.9966,49244.8415
2009-11-19 12:25:00,69.25,69.31,69.24,69.26,33503.50989151244,32.9966,33.0251,32.9918,33.0013,33503.5099
2009-11-19 12:30:00,69.28,69.47,69.28,69.37,43288.66198681131,33.0109,33.1014,33.0109,33.0537,43288.662
2009-11-19 12:35:00,69.33,69.43,69.3,69.31,25101.042331418845,33.0347,33.0823,33.0204,33.0251,25101.0423
2009-11-19 12:40:00,69.32,69.34,69.23,69.23,14252.28674750053,33.0299,33.0394,32.987,32.987,14252.2867
2009-11-19 12:45:00,69.22,69.24,69.09,69.09,26802.807913209952,32.9823,32.9918,32.9203,32.9203,26802.8079
2009-11-19 12:50:00,69.09,69.14,69.01,69.09,36268.87896192299,32.9203,32.9441,32.8822,32.9203,36268.879
2009-11-19 12:55:00,69.08,69.19,69.05,69.17,14571.367794086362,32.9156,32.968,32.9013,32.9584,14571.3678
2009-11-19 13:00:00,69.15,69.22,69.15,69.19,18825.78174856413,32.9489,32.9823,32.9489,32.968,18825.7817
2009-11-19 13:05:00,69.18,69.21,69.1,69.13,27866.411401829395,32.9632,32.9775,32.9251,32.9394,27866.4114
2009-11-19 13:10:00,69.12,69.19,69.01,69.15,59880.87640927461,32.9346,32.968,32.8822,32.9489,59880.8764
2009-11-19 13:15:00,69.14,69.24,69.1,69.22,41799.61710274409,32.9441,32.9918,32.9251,32.9823,41799.6171
2009-11-19 13:20:00,69.22,69.45,69.22,69.42,44139.54477770686,32.9823,33.0919,32.9823,33.0776,44139.5448
2009-11-19 13:25:00,69.41,69.57,69.41,69.52,69985.10955115932,33.0728,33.149,33.0728,33.1252,69985.1096
2009-11-19 13:30:00,69.53,69.7,69.51,69.65,62539.88513082322,33.13,33.211,33.1204,33.1871,62539.8851
2009-11-19 13:35:00,69.65,69.87,69.65,69.73,52648.372686662406,33.1871,33.292,33.1871,33.2253,52648.3727
2009-11-19 13:40:00,69.73,69.76,69.56,69.63,28291.85279727717,33.2253,33.2396,33.1443,33.1776,28291.8528
2009-11-19 13:45:00,69.61,69.73,69.61,69.72,15954.052329291637,33.1681,33.2253,33.1681,33.2205,15954.0523
2009-11-19 13:50:00,69.73,69.97,69.73,69.89,37864.28419485215,33.2253,33.3396,33.2253,33.3015,37864.2842
2009-11-19 13:55:00,69.91,69.91,69.76,69.82,46479.47245266964,33.311,33.311,33.2396,33.2682,46479.4725
2009-11-19 14:00:00,69.82,69.83,69.63,69.68,54881.94001276323,33.2682,33.2729,33.1776,33.2014,54881.94
2009-11-19 14:05:00,69.68,69.78,69.61,69.66,103488.61944267176,33.2014,33.2491,33.1681,33.1919,103488.6194
2009-11-19 14:10:00,69.7,69.77,69.56,69.58,61263.56094447989,33.211,33.2443,33.1443,33.1538,61263.5609
2009-11-19 14:15:00,69.57,69.62,69.54,69.57,37332.48245054243,33.149,33.1729,33.1347,33.149,37332.4825
2009-11-19 14:20:00,69.57,69.77,69.54,69.77,35205.27547330355,33.149,33.2443,33.1347,33.2443,35205.2755
2009-11-19 14:25:00,69.78,69.88,69.71,69.74,42650.49989363965,33.2491,33.2967,33.2157,33.23,42650.4999
2009-11-19 14:30:00,69.74,69.8,69.68,69.78,51584.76919804296,33.23,33.2586,33.2014,33.2491,51584.7692
2009-11-19 14:35:00,69.77,69.85,69.74,69.79,35311.63582216549,33.2443,33.2824,33.23,33.2539,35311.6358
2009-11-19 14:40:00,69.78,69.93,69.76,69.8,29568.176983620506,33.2491,33.3206,33.2396,33.2586,29568.177
2009-11-19 14:45:00,69.78,69.82,69.7,69.73,35949.79791533716,33.2491,33.2682,33.211,33.2253,35949.7979
2009-11-19 14:50:00,69.7,69.84,69.7,69.75,62220.80408423739,33.211,33.2777,33.211,33.2348,62220.8041
2009-11-19 14:55:00,69.75,69.79,69.6,69.64,40416.93256753882,33.2348,33.2539,33.1633,33.1824,40416.9326
2009-11-19 15:00:00,69.64,69.71,69.57,69.63,36800.68070623271,33.1824,33.2157,33.149,33.1776,36800.6807
2009-11-19 15:05:00,69.63,69.63,69.45,69.56,56051.90385024462,33.1776,33.1776,33.0919,33.1443,56051.9039
2009-11-19 15:10:00,69.55,69.66,69.51,69.57,36375.239310784935,33.1395,33.1919,33.1204,33.149,36375.2393
2009-11-19 15:15:00,69.57,69.88,69.55,69.83,33822.59093809827,33.149,33.2967,33.1395,33.2729,33822.5909
2009-11-19 15:20:00,69.83,69.83,69.67,69.74,59987.23675813656,33.2729,33.2729,33.1967,33.23,59987.2368
2009-11-19 15:25:00,69.72,69.74,69.58,69.66,54562.8589661774,33.2205,33.23,33.1538,33.1919,54562.859
2009-11-19 15:30:00,69.66,69.79,69.63,69.63,74133.16315677515,33.1919,33.2539,33.1776,33.1776,74133.1632
2009-11-19 15:35:00,69.63,69.74,69.57,69.65,76260.37013401403,33.1776,33.23,33.149,33.1871,76260.3701
2009-11-19 15:40:00,69.65,69.85,69.5,69.69,107955.7540948734,33.1871,33.2824,33.1157,33.2062,107955.7541
2009-11-19 15:45:00,69.68,69.82,69.6,69.71,176451.81876196552,33.2014,33.2682,33.1633,33.2157,176451.8188
2009-11-19 15:50:00,69.71,69.74,69.41,69.41,163156.77515422247,33.2157,33.23,33.0728,33.0728,163156.7752
2009-11-19 15:55:00,69.41,69.57,69.36,69.53,344607.5303126994,33.0728,33.149,33.049,33.13,344607.5303
2009-11-20 09:30:00,68.98,69.34,68.8,69.31,278557.753669432,32.8679,33.0394,32.7821,33.0251,278557.7537
2009-11-20 09:35:00,69.31,69.32,68.89,69.02,29674.537332482447,33.0251,33.0299,32.825,32.887,29674.5373
2009-11-20 09:40:00,69.06,69.2,68.54,68.6,91788.9810678579,32.906,32.9727,32.6583,32.6868,91788.9811
2009-11-20 09:45:00,68.57,68.79,68.44,68.76,41799.61710274409,32.6725,32.7774,32.6106,32.7631,41799.6171
2009-11-20 09:50:00,68.73,68.73,68.46,68.6,26058.285471176343,32.7488,32.7488,32.6201,32.6868,26058.2855
2009-11-20 09:55:00,68.59,68.6,68.28,68.5,36056.1582641991,32.6821,32.6868,32.5344,32.6392,36056.1583
2009-11-20 10:00:00,68.51,68.63,68.34,68.41,40523.29291640076,32.644,32.7011,32.563,32.5963,40523.2929
2009-11-20 10:05:00,68.43,68.51,68.23,68.45,47968.517336736855,32.6058,32.644,32.5105,32.6154,47968.5173
2009-11-20 10:10:00,68.42,68.52,68.36,68.47,41161.455009572426,32.6011,32.6487,32.5725,32.6249,41161.455
2009-11-20 10:15:00,68.44,68.57,68.35,68.57,26377.366517762173,32.6106,32.6725,32.5677,32.6725,26377.3665
2009-11-20 10:20:00,68.57,68.66,68.48,68.64,65517.974898957655,32.6725,32.7154,32.6297,32.7059,65517.9749
2009-11-20 10:25:00,68.65,68.71,68.59,68.66,36375.239310784935,32.7107,32.7393,32.6821,32.7154,36375.2393
2009-11-20 10:30:00,68.67,68.67,68.52,68.61,49776.64326738991,32.7202,32.7202,32.6487,32.6916,49776.6433
2009-11-20 10:35:00,68.57,68.62,68.45,68.55,35630.716868751326,32.6725,32.6964,32.6154,32.663,35630.7169
2009-11-20 10:40:00,68.58,68.62,68.35,68.37,26696.447564348007,32.6773,32.6964,32.5677,32.5772,26696.4476
2009-11-20 10:45:00,68.36,68.51,68.36,68.43,30950.86151882577,32.5725,32.644,32.5725,32.6058,30950.8615
2009-11-20 10:50:00,68.42,68.47,68.29,68.3,50627.52605828546,32.6011,32.6249,32.5391,32.5439,50627.5261
2009-11-20 10:55:00,68.31,68.37,68.21,68.3,19144.86279514997,32.5487,32.5772,32.501,32.5439,19144.8628
2009-11-20 11:00:00,68.3,68.54,68.3,68.52,18506.700701978298,32.5439,32.6583,32.5439,32.6487,18506.7007
2009-11-20 11:05:00,68.52,68.59,68.42,68.5,18506.700701978298,32.6487,32.6821,32.6011,32.6392,18506.7007
2009-11-20 11:10:00,68.5,68.59,68.45,68.53,24462.880238247177,32.6392,32.6821,32.6154,32.6535,24462.8802
2009-11-20 11:15:00,68.55,68.65,68.47,68.63,30525.420123378,32.663,32.7107,32.6249,32.7011,30525.4201
2009-11-20 11:20:00,68.63,68.66,68.6,68.63,27972.77175069134,32.7011,32.7154,32.6868,32.7011,27972.7718
2009-11-20 11:25:00,68.63,68.63,68.52,68.6,16698.574771325246,32.7011,32.7011,32.6487,32.6868,16698.5748
2009-11-20 11:30:00,68.6,68.73,68.56,68.68,26590.087215486063,32.6868,32.7488,32.6678,32.725,26590.0872
2009-11-20 11:35:00,68.68,68.73,68.54,68.63,28185.492448415225,32.725,32.7488,32.6583,32.7011,28185.4924
2009-11-20 11:40:00,68.65,68.71,68.62,68.68,8615.188257817485,32.7107,32.7393,32.6964,32.725,8615.1883
2009-11-20 11:45:00,68.69,68.96,68.69,68.88,27015.52861093384,32.7297,32.8584,32.7297,32.8203,27015.5286
2009-11-20 11:50:00,68.86,68.89,68.78,68.78,12763.24186343331,32.8107,32.825,32.7726,32.7726,12763.2419
2009-11-20 11:55:00,68.78,68.79,68.69,68.69,10423.314188470536,32.7726,32.7774,32.7297,32.7297,10423.3142
2009-11-20 12:00:00,68.69,68.74,68.63,68.74,26271.00616890023,32.7297,32.7535,32.7011,32.7535,26271.0062
2009-11-20 12:05:00,68.74,68.76,68.63,68.73,21378.4301212508,32.7535,32.7631,32.7011,32.7488,21378.4301
2009-11-20 12:10:00,68.73,68.8,68.67,68.79,16911.295469049135,32.7488,32.7821,32.7202,32.7774,16911.2955
2009-11-20 12:15:00,68.77,68.79,68.72,68.77,9678.791746436927,32.7678,32.7774,32.744,32.7678,9678.7917
2009-11-20 12:20:00,68.75,68.77,68.63,68.77,12869.602212295256,32.7583,32.7678,32.7011,32.7678,12869.6022
2009-11-20 12:25:00,68.74,68.74,68.57,68.69,21059.34907466496,32.7535,32.7535,32.6725,32.7297,21059.3491
2009-11-20 12:30:00,68.72,68.76,68.66,68.71,12763.24186343331,32.744,32.7631,32.7154,32.7393,12763.2419
2009-11-20 12:35:00,68.72,68.77,68.64,68.64,11274.19697936609,32.744,32.7678,32.7059,32.7059,11274.197
2009-11-20 12:40:00,68.66,68.72,68.62,68.63,9678.791746436927,32.7154,32.744,32.6964,32.7011,9678.7917
2009-11-20 12:45:00,68.63,68.63,68.51,68.53,7977.026164645818,32.7011,32.7011,32.644,32.6535,7977.0262
2009-11-20 12:50:00,68.53,68.56,68.47,68.47,27015.52861093384,32.6535,32.6678,32.6249,32.6249,27015.5286
2009-11-20 12:55:00,68.47,68.57,68.44,68.55,8083.386513507763,32.6249,32.6725,32.6106,32.663,8083.3865
2009-11-20 13:00:00,68.57,68.6,68.53,68.59,12656.881514571363,32.6725,32.6868,32.6535,32.6821,12656.8815
2009-11-20 13:05:00,68.57,68.64,68.56,68.6,6275.260582854711,32.6725,32.7059,32.6678,32.6868,6275.2606
2009-11-20 13:10:00,68.6,68.62,68.56,68.57,19783.02488832163,32.6868,32.6964,32.6678,32.6725,19783.0249
2009-11-20 13:15:00,68.57,68.57,68.45,68.46,10316.953839608592,32.6725,32.6725,32.6154,32.6201,10316.9538
2009-11-20 13:20:00,68.47,68.47,68.42,68.44,8721.54860667943,32.6249,32.6249,32.6011,32.6106,8721.5486
2009-11-20 13:25:00,68.45,68.5,68.42,68.47,12444.160816847478,32.6154,32.6392,32.6011,32.6249,12444.1608
2009-11-20 13:30:00,68.47,68.53,68.47,68.53,12656.881514571363,32.6249,32.6535,32.6249,32.6535,12656.8815
2009-11-20 13:35:00,68.53,68.61,68.51,68.61,33503.50989151244,32.6535,32.6916,32.644,32.6916,33503.5099
2009-11-20 13:40:00,68.61,68.67,68.54,68.67,16485.85407360136,32.6916,32.7202,32.6583,32.7202,16485.8541
2009-11-20 13:45:00,68.65,68.85,68.64,68.75,33503.50989151244,32.7107,32.806,32.7059,32.7583,33503.5099
2009-11-20 13:50:00,68.74,68.75,68.63,68.66,21165.709423526907,32.7535,32.7583,32.7011,32.7154,21165.7094
2009-11-20 13:55:00,68.67,68.69,68.5,68.5,19038.50244628802,32.7202,32.7297,32.6392,32.6392,19038.5024
2009-11-20 14:00:00,68.51,68.62,68.49,68.58,21378.4301212508,32.644,32.6964,32.6344,32.6773,21378.4301
2009-11-20 14:05:00,68.58,68.59,68.47,68.54,23080.195703041903,32.6773,32.6821,32.6249,32.6583,23080.1957
2009-11-20 14:10:00,68.55,68.56,68.48,68.51,13933.205700914696,32.663,32.6678,32.6297,32.644,13933.2057
2009-11-20 14:15:00,68.51,68.55,68.47,68.47,21591.15081897468,32.644,32.663,32.6249,32.6249,21591.1508
2009-11-20 14:20:00,68.47,68.5,68.34,68.36,221867.6877260157,32.6249,32.6392,32.563,32.5725,221867.6877
2009-11-20 14:25:00,68.37,68.47,68.36,68.4,55413.74175707295,32.5772,32.6249,32.5725,32.5915,55413.7418
2009-11-20 14:30:00,68.4,68.45,68.37,68.39,28610.933843863004,32.5915,32.6154,32.5772,32.5868,28610.9338
2009-11-20 14:35:00,68.39,68.45,68.31,68.41,60944.47989789405,32.5868,32.6154,32.5487,32.5963,60944.4799
2009-11-20 14:40:00,68.41,68.45,68.32,68.32,20952.988725803018,32.5963,32.6154,32.5534,32.5534,20952.9887
2009-11-20 14:45:00,68.29,68.34,68.24,68.32,25632.844075728564,32.5391,32.563,32.5153,32.5534,25632.8441
2009-11-20 14:50:00,68.31,68.34,68.27,68.3,17230.37651563497,32.5487,32.563,32.5296,32.5439,17230.3765
2009-11-20 14:55:00,68.3,68.31,68.25,68.29,7977.026164645818,32.5439,32.5487,32.5201,32.5391,7977.0262
2009-11-20 15:00:00,68.29,68.37,68.24,68.37,21484.790470112737,32.5391,32.5772,32.5153,32.5772,21484.7905
2009-11-20 15:05:00,68.37,68.4,68.27,68.37,19463.9438417358,32.5772,32.5915,32.5296,32.5772,19463.9438
2009-11-20 15:10:00,68.37,68.39,68.31,68.32,17017.65581791108,32.5772,32.5868,32.5487,32.5534,17017.6558
2009-11-20 15:15:00,68.33,68.41,68.33,68.4,13933.205700914696,32.5582,32.5963,32.5582,32.5915,13933.2057
2009-11-20 15:20:00,68.4,68.49,68.37,68.38,51584.76919804296,32.5915,32.6344,32.5772,32.582,51584.7692
2009-11-20 15:25:00,68.37,68.41,68.31,68.39,41161.455009572426,32.5772,32.5963,32.5487,32.5868,41161.455
2009-11-20 15:30:00,68.38,68.51,68.38,68.5,29036.37523931078,32.582,32.644,32.582,32.6392,29036.3752
2009-11-20 15:35:00,68.47,68.66,68.44,68.45,61582.64199106572,32.6249,32.7154,32.6106,32.6154,61582.642
2009-11-20 15:40:00,68.45,68.5,68.4,68.44,76685.8115294618,32.6154,32.6392,32.5915,32.6106,76685.8115
2009-11-20 15:45:00,68.43,68.5,68.24,68.38,79876.62199532014,32.6058,32.6392,32.5153,32.582,79876.622
2009-11-20 15:50:00,68.39,68.47,68.3,68.33,134333.1206126356,32.5868,32.6249,32.5439,32.5582,134333.1206
2009-11-20 15:55:00,68.32,68.37,68.26,68.28,180599.8723675813,32.5534,32.5772,32.5248,32.5344,180599.8724
2009-11-23 09:30:00,69.57,69.77,69.28,69.57,64454.371410338215,33.149,33.2443,33.0109,33.149,64454.3714
2009-11-23 09:35:00,69.57,70.06,69.53,69.83,42331.41884705381,33.149,33.3825,33.13,33.2729,42331.4188
2009-11-23 09:40:00,69.86,69.95,69.75,69.77,21059.34907466496,33.2872,33.3301,33.2348,33.2443,21059.3491
2009-11-23 09:45:00,69.88,69.98,69.75,69.75,22016.59221442246,33.2967,33.3444,33.2348,33.2348,22016.5922
2009-11-23 09:50:00,69.77,69.91,69.74,69.91,15847.691980429694,33.2443,33.311,33.23,33.311,15847.692
2009-11-23 09:55:00,69.94,70.12,69.89,70.12,29355.456285896613,33.3253,33.4111,33.3015,33.4111,29355.4563
2009-11-23 10:00:00,70.12,70.34,69.99,70.17,72963.19931929375,33.4111,33.5159,33.3492,33.4349,72963.1993
2009-11-23 10:05:00,70.17,70.37,70.15,70.26,57860.02978089767,33.4349,33.5302,33.4254,33.4778,57860.0298
2009-11-23 10:10:00,70.2,70.35,70.18,70.28,50840.24675600935,33.4492,33.5207,33.4397,33.4873,50840.2468
2009-11-23 10:15:00,70.26,70.34,70.19,70.27,53073.81408211018,33.4778,33.5159,33.4445,33.4826,53073.8141
2009-11-23 10:20:00,70.25,70.28,70.05,70.15,112316.52839821312,33.473,33.4873,33.3777,33.4254,112316.5284
2009-11-23 10:25:00,70.15,70.28,70.14,70.28,80514.7840884918,33.4254,33.4873,33.4206,33.4873,80514.7841
2009-11-23 10:30:00,70.28,70.34,70.2,70.28,20952.988725803018,33.4873,33.5159,33.4492,33.4873,20952.9887
2009-11-23 10:35:00,70.28,70.36,70.2,70.31,24143.799191661343,33.4873,33.5255,33.4492,33.5016,24143.7992
2009-11-23 10:40:00,70.22,70.24,70.14,70.18,27760.05105296745,33.4587,33.4683,33.4206,33.4397,27760.0511
2009-11-23 10:45:00,70.2,70.23,69.89,69.95,59242.71431610295,33.4492,33.4635,33.3015,33.3301,59242.7143
2009-11-23 10:50:00,69.94,69.98,69.77,69.84,22016.59221442246,33.3253,33.3444,33.2443,33.2777,22016.5922
2009-11-23 10:55:00,69.81,70.01,69.81,69.9,21165.709423526907,33.2634,33.3587,33.2634,33.3063,21165.7094
2009-11-23 11:00:00,69.9,70.05,69.9,69.92,16166.773027015526,33.3063,33.3777,33.3063,33.3158,16166.773
2009-11-23 11:05:00,69.92,70.13,69.9,70.09,36907.041055094654,33.3158,33.4159,33.3063,33.3968,36907.0411
2009-11-23 11:10:00,70.09,70.2,70.07,70.11,27653.690704105506,33.3968,33.4492,33.3873,33.4063,27653.6907
2009-11-23 11:15:00,70.12,70.2,70.09,70.19,24994.6819825569,33.4111,33.4492,33.3968,33.4445,24994.682
2009-11-23 11:20:00,70.2,70.27,70.15,70.21,29780.89768134439,33.4492,33.4826,33.4254,33.454,29780.8977
2009-11-23 11:25:00,70.22,70.25,70.17,70.2,30206.339076792166,33.4587,33.473,33.4349,33.4492,30206.3391
2009-11-23 11:30:00,70.22,70.31,70.19,70.27,38608.80663688576,33.4587,33.5016,33.4445,33.4826,38608.8066
2009-11-23 11:35:00,70.27,70.36,70.18,70.18,17762.17825994469,33.4826,33.5255,33.4397,33.4397,17762.1783
2009-11-23 11:40:00,70.18,70.21,70.09,70.19,19038.50244628802,33.4397,33.454,33.3968,33.4445,19038.5024
2009-11-23 11:45:00,70.16,70.17,70.04,70.1,26483.72686662412,33.4302,33.4349,33.373,33.4016,26483.7269
2009-11-23 11:50:00,70.1,70.1,70.04,70.07,23292.91640076579,33.4016,33.4016,33.373,33.3873,23292.9164
2009-11-23 11:55:00,70.07,70.08,69.91,69.91,28610.933843863004,33.3873,33.392,33.311,33.311,28610.9338
2009-11-23 12:00:00,69.92,69.96,69.86,69.92,36268.87896192299,33.3158,33.3349,33.2872,33.3158,36268.879
2009-11-23 12:05:00,69.93,69.95,69.88,69.92,23824.718145075512,33.3206,33.3301,33.2967,33.3158,23824.7181
2009-11-23 12:10:00,69.95,69.99,69.87,69.89,17124.016166773024,33.3301,33.3492,33.292,33.3015,17124.0162
2009-11-23 12:15:00,69.89,69.91,69.84,69.87,18187.619655392467,33.3015,33.311,33.2777,33.292,18187.6197
2009-11-23 12:20:00,69.86,69.9,69.81,69.9,16379.493724739414,33.2872,33.3063,33.2634,33.3063,16379.4937
2009-11-23 12:25:00,69.9,69.95,69.84,69.89,25207.402680280786,33.3063,33.3301,33.2777,33.3015,25207.4027
2009-11-23 12:30:00,69.89,69.89,69.64,69.7,44458.6258242927,33.3015,33.3015,33.1824,33.211,44458.6258
2009-11-23 12:35:00,69.71,69.9,69.67,69.9,9997.87279302276,33.2157,33.3063,33.1967,33.3063,9997.8728
2009-11-23 12:40:00,69.88,69.97,69.81,69.87,18613.06105084024,33.2967,33.3396,33.2634,33.292,18613.0611
2009-11-23 12:45:00,69.87,70.08,69.86,69.92,28291.85279727717,33.292,33.392,33.2872,33.3158,28291.8528
2009-11-23 12:50:00,69.9,70.1,69.89,70.04,26058.285471176343,33.3063,33.4016,33.3015,33.373,26058.2855
2009-11-23 12:55:00,70.04,70.16,70.04,70.16,16166.773027015526,33.373,33.4302,33.373,33.4302,16166.773
2009-11-23 13:00:00,70.13,70.15,70.03,70.04,15422.250584981915,33.4159,33.4254,33.3682,33.373,15422.2506
2009-11-23 13:05:00,70.03,70.04,69.97,69.97,20740.26802807913,33.3682,33.373,33.3396,33.3396,20740.268
2009-11-23 13:10:00,69.97,70.03,69.86,69.88,18293.98000425441,33.3396,33.3682,33.2872,33.2967,18293.98
2009-11-23 13:15:00,69.87,69.93,69.79,69.92,25313.76302914273,33.292,33.3206,33.2539,33.3158,25313.763
2009-11-23 13:20:00,69.92,70.04,69.92,70.03,9678.791746436927,33.3158,33.373,33.3158,33.3682,9678.7917
2009-11-23 13:25:00,70.06,70.13,69.99,70.02,21591.15081897468,33.3825,33.4159,33.3492,33.3634,21591.1508
2009-11-23 13:30:00,70.05,70.05,69.96,70.01,9359.710699851094,33.3777,33.3777,33.3349,33.3587,9359.7107
2009-11-23 13:35:00,70.01,70.17,69.98,70.13,18400.34035311636,33.3587,33.4349,33.3444,33.4159,18400.3404
2009-11-23 13:40:00,70.12,70.12,70.01,70.05,13507.76430546692,33.4111,33.4111,33.3587,33.3777,13507.7643
2009-11-23 13:45:00,70.04,70.26,70.04,70.23,34354.39268240799,33.373,33.4778,33.373,33.4635,34354.3927
2009-11-23 13:50:00,70.22,70.22,70.11,70.18,42863.22059136353,33.4587,33.4587,33.4063,33.4397,42863.2206
2009-11-23 13:55:00,70.15,70.19,70.08,70.09,25845.564773452454,33.4254,33.4445,33.392,33.3968,25845.5648
2009-11-23 14:00:00,70.11,70.11,69.99,70.04,19889.38523718357,33.4063,33.4063,33.3492,33.373,19889.3852
2009-11-23 14:05:00,70.05,70.11,69.97,70.04,29249.095937034668,33.3777,33.4063,33.3396,33.373,29249.0959
2009-11-23 14:10:00,70.02,70.06,69.81,69.85,29142.735588172724,33.3634,33.3825,33.2634,33.2824,29142.7356
2009-11-23 14:15:00,69.85,69.9,69.81,69.83,14677.728142948306,33.2824,33.3063,33.2634,33.2729,14677.7281
2009-11-23 14:20:00,69.82,69.92,69.81,69.89,11274.19697936609,33.2682,33.3158,33.2634,33.3015,11274.197
2009-11-23 14:25:00,69.89,70.0,69.89,69.99,16592.214422463305,33.3015,33.3539,33.3015,33.3492,16592.2144
2009-11-23 14:30:00,69.97,70.0,69.93,69.93,11486.91767708998,33.3396,33.3539,33.3206,33.3206,11486.9177
2009-11-23 14:35:00,69.93,70.0,69.9,69.99,18506.700701978298,33.3206,33.3539,33.3063,33.3492,18506.7007
2009-11-23 14:40:00,70.0,70.0,69.92,69.95,9466.071048713038,33.3539,33.3539,33.3158,33.3301,9466.071
2009-11-23 14:45:00,69.94,69.98,69.89,69.94,16379.493724739414,33.3253,33.3444,33.3015,33.3253,16379.4937
2009-11-23 14:50:00,69.96,69.96,69.82,69.82,15741.33163156775,33.3349,33.3349,33.2682,33.2682,15741.3316
2009-11-23 14:55:00,69.81,69.86,69.78,69.78,19783.02488832163,33.2634,33.2872,33.2491,33.2491,19783.0249
2009-11-23 15:00:00,69.77,69.89,69.76,69.85,25632.844075728564,33.2443,33.3015,33.2396,33.2824,25632.8441
2009-11-23 15:05:00,69.87,69.9,69.79,69.83,36907.041055094654,33.292,33.3063,33.2539,33.2729,36907.0411
2009-11-23 15:10:00,69.82,69.89,69.77,69.88,11486.91767708998,33.2682,33.3015,33.2443,33.2967,11486.9177
2009-11-23 15:15:00,69.89,69.91,69.8,69.83,26164.645820038284,33.3015,33.311,33.2586,33.2729,26164.6458
2009-11-23 15:20:00,69.84,69.85,69.55,69.55,39459.68942778132,33.2777,33.2824,33.1395,33.1395,39459.6894
2009-11-23 15:25:00,69.57,69.61,69.36,69.41,46904.913848117416,33.149,33.1681,33.049,33.0728,46904.9138
2009-11-23 15:30:00,69.4,69.49,69.22,69.26,57115.50733886406,33.068,33.1109,32.9823,33.0013,57115.5073
2009-11-23 15:35:00,69.26,69.55,69.13,69.55,86151.88257817485,33.0013,33.1395,32.9394,33.1395,86151.8826
2009-11-23 15:40:00,69.55,69.57,69.32,69.35,59668.15571155072,33.1395,33.149,33.0299,33.0442,59668.1557
2009-11-23 15:45:00,69.35,69.73,69.29,69.71,87002.7653690704,33.0442,33.2253,33.0156,33.2157,87002.7654
2009-11-23 15:50:00,69.71,69.74,69.56,69.7,139438.4173580089,33.2157,33.23,33.1443,33.211,139438.4174
2009-11-23 15:55:00,69.71,69.82,69.62,69.8,225058.49819187404,33.2157,33.2682,33.1729,33.2586,225058.4982
2009-11-24 09:30:00,69.88,69.88,69.25,69.26,25526.48372686662,33.2967,33.2967,32.9966,33.0013,25526.4837
2009-11-24 09:35:00,69.38,69.45,69.26,69.31,23611.997447351623,33.0585,33.0919,33.0013,33.0251,23611.9974
2009-11-24 09:40:00,69.27,69.48,69.09,69.1,30738.14082110189,33.0061,33.1061,32.9203,32.9251,30738.1408
2009-11-24 09:45:00,69.09,69.34,69.01,69.25,35843.437566475215,32.9203,33.0394,32.8822,32.9966,35843.4376
2009-11-24 09:50:00,69.22,69.25,68.52,68.72,66156.13699212932,32.9823,32.9966,32.6487,32.744,66156.137
2009-11-24 09:55:00,68.69,68.83,68.54,68.69,43607.74303339714,32.7297,32.7964,32.6583,32.7297,43607.743
2009-11-24 10:00:00,68.68,68.99,68.49,68.79,82748.35141459263,32.725,32.8727,32.6344,32.7774,82748.3514
2009-11-24 10:05:00,68.79,68.89,68.56,68.68,41267.81535843437,32.7774,32.825,32.6678,32.725,41267.8154
2009-11-24 10:10:00,68.68,68.72,68.54,68.64,48181.238034460745,32.725,32.744,32.6583,32.7059,48181.238
2009-11-24 10:15:00,68.67,68.68,68.54,68.54,36907.041055094654,32.7202,32.725,32.6583,32.6583,36907.0411
2009-11-24 10:20:00,68.53,68.53,68.31,68.38,37226.122101680485,32.6535,32.6535,32.5487,32.582,37226.1221
2009-11-24 10:25:00,68.34,68.45,68.25,68.38,39778.77047436715,32.563,32.6154,32.5201,32.582,39778.7705
2009-11-24 10:30:00,68.35,68.5,68.29,68.37,56370.98489683045,32.5677,32.6392,32.5391,32.5772,56370.9849
2009-11-24 10:35:00,68.35,68.6,68.33,68.54,31163.582216549665,32.5677,32.6868,32.5582,32.6583,31163.5822
2009-11-24 10:40:00,68.5,68.53,68.4,68.46,40629.65326526271,32.6392,32.6535,32.5915,32.6201,40629.6533
2009-11-24 10:45:00,68.47,68.61,68.43,68.46,53711.976175281845,32.6249,32.6916,32.6058,32.6201,53711.9762
2009-11-24 10:50:00,68.46,68.59,68.46,68.51,24462.880238247177,32.6201,32.6821,32.6201,32.644,24462.8802
2009-11-24 10:55:00,68.51,68.53,68.39,68.41,25313.76302914273,32.644,32.6535,32.5868,32.5963,25313.763
2009-11-24 11:00:00,68.42,68.45,68.35,68.39,23505.63709848968,32.6011,32.6154,32.5677,32.5868,23505.6371
2009-11-24 11:05:00,68.37,68.44,68.21,68.28,20846.62837694108,32.5772,32.6106,32.501,32.5344,20846.6284
2009-11-24 11:10:00,68.31,68.33,68.22,68.3,18400.34035311636,32.5487,32.5582,32.5058,32.5439,18400.3404
2009-11-24 11:15:00,68.3,68.3,68.18,68.25,16379.493724739414,32.5439,32.5439,32.4867,32.5201,16379.4937
2009-11-24 11:20:00,68.21,68.26,68.07,68.13,25420.123378004675,32.501,32.5248,32.4343,32.4629,25420.1234
2009-11-24 11:25:00,68.15,68.16,68.07,68.09,20846.62837694108,32.4724,32.4772,32.4343,32.4438,20846.6284
2009-11-24 11:30:00,68.05,68.13,67.99,68.07,22973.83535417996,32.4248,32.4629,32.3962,32.4343,22973.8354
2009-11-24 11:35:00,68.07,68.16,68.04,68.06,65305.25420123377,32.4343,32.4772,32.42,32.4295,65305.2542
2009-11-24 11:40:00,68.07,68.08,67.85,67.91,29568.176983620506,32.4343,32.4391,32.3295,32.3581,29568.177
2009-11-24 11:45:00,67.92,68.0,67.85,67.96,36056.1582641991,32.3628,32.401,32.3295,32.3819,36056.1583
2009-11-24 11:50:00,68.0,68.04,67.89,67.98,51797.48989576685,32.401,32.42,32.3485,32.3914,51797.4899
2009-11-24 11:55:00,67.98,68.06,67.97,68.01,32758.987449478827,32.3914,32.4295,32.3867,32.4057,32758.9874
2009-11-24 12:00:00,68.03,68.05,67.93,67.95,52222.93129121463,32.4152,32.4248,32.3676,32.3771,52222.9313
2009-11-24 12:05:00,67.98,68.0,67.93,67.93,42437.77919591576,32.3914,32.401,32.3676,32.3676,42437.7792
2009-11-24 12:10:00,67.95,68.01,67.91,68.0,46160.39140608381,32.3771,32.4057,32.3581,32.401,46160.3914
2009-11-24 12:15:00,68.01,68.06,67.94,67.95,33503.50989151244,32.4057,32.4295,32.3724,32.3771,33503.5099
2009-11-24 12:20:00,67.96,68.0,67.93,67.94,26058.285471176343,32.3819,32.401,32.3676,32.3724,26058.2855
2009-11-24 12:25:00,67.96,67.96,67.89,67.91,24356.519889385232,32.3819,32.3819,32.3485,32.3581,24356.5199
2009-11-24 12:30:00,67.91,67.94,67.88,67.89,25526.48372686662,32.3581,32.3724,32.3438,32.3485,25526.4837
2009-11-24 12:35:00,67.89,67.97,67.86,67.88,51159.32780259519,32.3485,32.3867,32.3342,32.3438,51159.3278
2009-11-24 12:40:00,67.87,67.92,67.75,67.82,44884.06721974047,32.339,32.3628,32.2818,32.3152,44884.0672
2009-11-24 12:45:00,67.84,67.87,67.81,67.81,13082.322910019142,32.3247,32.339,32.3104,32.3104,13082.3229
2009-11-24 12:50:00,67.81,67.85,67.81,67.84,17017.65581791108,32.3104,32.3295,32.3104,32.3247,17017.6558
2009-11-24 12:55:00,67.85,67.86,67.75,67.75,21803.87151669857,32.3295,32.3342,32.2818,32.2818,21803.8715
2009-11-24 13:00:00,67.76,67.86,67.76,67.78,58604.552222931285,32.2866,32.3342,32.2866,32.2961,58604.5522
2009-11-24 13:05:00,67.79,67.89,67.79,67.84,41905.97745160604,32.3009,32.3485,32.3009,32.3247,41905.9775
2009-11-24 13:10:00,67.85,67.91,67.82,67.89,34779.83407785577,32.3295,32.3581,32.3152,32.3485,34779.8341
2009-11-24 13:15:00,67.87,67.89,67.84,67.87,20633.907679217184,32.339,32.3485,32.3247,32.339,20633.9077
2009-11-24 13:20:00,67.87,67.88,67.83,67.84,25526.48372686662,32.339,32.3438,32.3199,32.3247,25526.4837
2009-11-24 13:25:00,67.84,67.87,67.83,67.87,23080.195703041903,32.3247,32.339,32.3199,32.339,23080.1957
2009-11-24 13:30:00,67.86,67.97,67.84,67.97,16060.412678153582,32.3342,32.3867,32.3247,32.3867,16060.4127
2009-11-24 13:35:00,67.97,68.0,67.95,67.97,36694.320357370765,32.3867,32.401,32.3771,32.3867,36694.3204
2009-11-24 13:40:00,67.97,67.99,67.93,67.93,22654.754307594125,32.3867,32.3962,32.3676,32.3676,22654.7543
2009-11-24 13:45:00,67.94,68.0,67.94,67.99,19889.38523718357,32.3724,32.401,32.3724,32.3962,19889.3852
2009-11-24 13:50:00,67.98,67.99,67.9,67.92,23399.276749627734,32.3914,32.3962,32.3533,32.3628,23399.2767
2009-11-24 13:55:00,67.92,67.95,67.86,67.89,21272.06977238885,32.3628,32.3771,32.3342,32.3485,21272.0698
2009-11-24 14:00:00,67.88,67.91,67.73,67.83,52329.29164007657,32.3438,32.3581,32.2723,32.3199,52329.2916
2009-11-24 14:05:00,67.84,67.92,67.84,67.9,37013.4014039566,32.3247,32.3628,32.3247,32.3533,37013.4014
2009-11-24 14:10:00,67.92,68.0,67.82,67.82,29142.735588172724,32.3628,32.401,32.3152,32.3152,29142.7356
2009-11-24 14:15:00,67.83,67.91,67.82,67.89,14571.367794086362,32.3199,32.3581,32.3152,32.3485,14571.3678
2009-11-24 14:20:00,67.9,67.95,67.85,67.9,35417.99617102744,32.3533,32.3771,32.3295,32.3533,35417.9962
2009-11-24 14:25:00,67.91,67.94,67.84,67.85,13826.845352052753,32.3581,32.3724,32.3247,32.3295,13826.8454
2009-11-24 14:30:00,67.84,67.91,67.83,67.84,24888.321633694955,32.3247,32.3581,32.3199,32.3247,24888.3216
2009-11-24 14:35:00,67.87,67.92,67.84,67.84,19038.50244628802,32.339,32.3628,32.3247,32.3247,19038.5024
2009-11-24 14:40:00,67.84,67.93,67.84,67.86,20846.62837694108,32.3247,32.3676,32.3247,32.3342,20846.6284
2009-11-24 14:45:00,67.87,68.14,67.87,68.03,57115.50733886406,32.339,32.4677,32.339,32.4152,57115.5073
2009-11-24 14:50:00,68.03,68.1,67.99,68.01,32333.54605403105,32.4152,32.4486,32.3962,32.4057,32333.5461
2009-11-24 14:55:00,68.02,68.06,68.0,68.06,13720.485003190808,32.4105,32.4295,32.401,32.4295,13720.485
2009-11-24 15:00:00,68.04,68.06,68.0,68.05,21378.4301212508,32.42,32.4295,32.401,32.4248,21378.4301
2009-11-24 15:05:00,68.05,68.07,67.93,67.99,26802.807913209952,32.4248,32.4343,32.3676,32.3962,26802.8079
2009-11-24 15:10:00,67.98,68.02,67.93,68.0,42012.337800467976,32.3914,32.4105,32.3676,32.401,42012.3378
2009-11-24 15:15:00,68.01,68.02,67.92,67.94,26802.807913209952,32.4057,32.4105,32.3628,32.3724,26802.8079
2009-11-24 15:20:00,67.96,68.0,67.89,68.0,22761.11465645607,32.3819,32.401,32.3485,32.401,22761.1147
2009-11-24 15:25:00,68.0,68.02,67.88,67.93,37438.84279940437,32.401,32.4105,32.3438,32.3676,37438.8428
2009-11-24 15:30:00,67.92,67.93,67.8,67.82,56158.26419910656,32.3628,32.3676,32.3057,32.3152,56158.2642
2009-11-24 15:35:00,67.81,67.84,67.76,67.8,65305.25420123377,32.3104,32.3247,32.2866,32.3057,65305.2542
2009-11-24 15:40:00,67.8,67.85,67.64,67.7,144118.27270793446,32.3057,32.3295,32.2294,32.258,144118.2727
2009-11-24 15:45:00,67.71,67.78,67.65,67.71,89661.774090619,32.2628,32.2961,32.2342,32.2628,89661.7741
2009-11-24 15:50:00,67.71,67.85,67.67,67.85,173686.44969155497,32.2628,32.3295,32.2437,32.3295,173686.4497
2009-11-24 15:55:00,67.84,67.84,67.69,67.81,271750.6913422676,32.3247,32.3247,32.2532,32.3104,271750.6913
2009-11-25 09:30:00,67.95,68.44,67.95,68.31,46266.75175494575,32.3771,32.6106,32.3771,32.5487,46266.7518
2009-11-25 09:35:00,68.3,68.45,68.18,68.4,32439.906402893,32.5439,32.6154,32.4867,32.5915,32439.9064
2009-11-25 09:40:00,68.4,68.56,68.3,68.36,31163.582216549665,32.5915,32.6678,32.5439,32.5725,31163.5822
2009-11-25 09:45:00,68.37,68.4,68.18,68.24,21165.709423526907,32.5772,32.5915,32.4867,32.5153,21165.7094
2009-11-25 09:50:00,68.25,68.26,68.15,68.23,45203.14826632631,32.5201,32.5248,32.4724,32.5105,45203.1483
2009-11-25 09:55:00,68.24,68.34,68.19,68.22,25313.76302914273,32.5153,32.563,32.4915,32.5058,25313.763
2009-11-25 10:00:00,68.24,68.42,68.18,68.35,40736.01361412465,32.5153,32.6011,32.4867,32.5677,40736.0136
2009-11-25 10:05:00,68.36,68.39,68.23,68.36,35205.27547330355,32.5725,32.5868,32.5105,32.5725,35205.2755
2009-11-25 10:10:00,68.36,68.39,68.27,68.36,70623.27164433098,32.5725,32.5868,32.5296,32.5725,70623.2716
2009-11-25 10:15:00,68.37,68.47,68.32,68.42,31376.30291427356,32.5772,32.6249,32.5534,32.6011,31376.3029
2009-11-25 10:20:00,68.43,68.45,68.33,68.34,23824.718145075512,32.6058,32.6154,32.5582,32.563,23824.7181
2009-11-25 10:25:00,68.32,68.4,68.18,68.32,37332.48245054243,32.5534,32.5915,32.4867,32.5534,37332.4825
2009-11-25 10:30:00,68.36,68.4,68.31,68.36,28717.29419272495,32.5725,32.5915,32.5487,32.5725,28717.2942
2009-11-25 10:35:00,68.37,68.49,68.36,68.47,17549.4575622208,32.5772,32.6344,32.5725,32.6249,17549.4576
2009-11-25 10:40:00,68.47,68.52,68.42,68.51,13401.403956604976,32.6249,32.6487,32.6011,32.644,13401.404
2009-11-25 10:45:00,68.52,68.52,68.44,68.45,16166.773027015526,32.6487,32.6487,32.6106,32.6154,16166.773
2009-11-25 10:50:00,68.47,68.49,68.43,68.46,12975.9625611572,32.6249,32.6344,32.6058,32.6201,12975.9626
2009-11-25 10:55:00,68.43,68.46,68.38,68.41,11274.19697936609,32.6058,32.6201,32.582,32.5963,11274.197
2009-11-25 11:00:00,68.44,68.49,68.41,68.46,16911.295469049135,32.6106,32.6344,32.5963,32.6201,16911.2955
2009-11-25 11:05:00,68.46,68.54,68.4,68.52,27547.33035524356,32.6201,32.6583,32.5915,32.6487,27547.3304
2009-11-25 11:10:00,68.51,68.51,68.46,68.47,21272.06977238885,32.644,32.644,32.6201,32.6249,21272.0698
2009-11-25 11:15:00,68.47,68.66,68.46,68.64,32120.825356307163,32.6249,32.7154,32.6201,32.7059,32120.8254
2009-11-25 11:20:00,68.65,68.65,68.47,68.47,17230.37651563497,32.7107,32.7107,32.6249,32.6249,17230.3765
2009-11-25 11:25:00,68.46,68.47,68.41,68.43,16698.574771325246,32.6201,32.6249,32.5963,32.6058,16698.5748
2009-11-25 11:30:00,68.45,68.45,68.4,68.42,5211.657094235268,32.6154,32.6154,32.5915,32.6011,5211.6571
2009-11-25 11:35:00,68.43,68.47,68.39,68.46,11061.476281642204,32.6058,32.6249,32.5868,32.6201,11061.4763
2009-11-25 11:40:00,68.46,68.48,68.38,68.43,14890.448840672196,32.6201,32.6297,32.582,32.6058,14890.4488
2009-11-25 11:45:00,68.43,68.49,68.43,68.46,11912.359072537756,32.6058,32.6344,32.6058,32.6201,11912.3591
2009-11-25 11:50:00,68.47,68.47,68.35,68.36,14677.728142948306,32.6249,32.6249,32.5677,32.5725,14677.7281
2009-11-25 11:55:00,68.34,68.34,68.28,68.29,9678.791746436927,32.563,32.563,32.5344,32.5391,9678.7917
2009-11-25 12:00:00,68.3,68.32,68.21,68.22,10423.314188470536,32.5439,32.5534,32.501,32.5058,10423.3142
2009-11-25 12:05:00,68.22,68.22,68.13,68.22,19463.9438417358,32.5058,32.5058,32.4629,32.5058,19463.9438
2009-11-25 12:10:00,68.19,68.2,68.01,68.01,22122.952563284405,32.4915,32.4962,32.4057,32.4057,22122.9526
2009-11-25 12:15:00,67.99,68.11,67.97,68.09,22442.03360987024,32.3962,32.4534,32.3867,32.4438,22442.0336
2009-11-25 12:20:00,68.09,68.12,68.02,68.02,17868.538608806633,32.4438,32.4581,32.4105,32.4105,17868.5386
2009-11-25 12:25:00,68.05,68.14,68.04,68.11,5211.657094235268,32.4248,32.4677,32.42,32.4534,5211.6571
2009-11-25 12:30:00,68.11,68.12,68.01,68.01,16592.214422463305,32.4534,32.4581,32.4057,32.4057,16592.2144
2009-11-25 12:35:00,68.01,68.09,67.97,67.97,14465.007445224415,32.4057,32.4438,32.3867,32.3867,14465.0074
2009-11-25 12:40:00,68.0,68.07,67.98,67.99,7870.665815783875,32.401,32.4343,32.3914,32.3962,7870.6658
2009-11-25 12:45:00,67.99,68.03,67.92,67.97,18825.78174856413,32.3962,32.4152,32.3628,32.3867,18825.7817
2009-11-25 12:50:00,67.99,68.04,67.96,68.02,23505.63709848968,32.3962,32.42,32.3819,32.4105,23505.6371
2009-11-25 12:55:00,68.01,68.1,68.01,68.03,14465.007445224415,32.4057,32.4486,32.4057,32.4152,14465.0074
2009-11-25 13:00:00,68.03,68.08,67.97,68.06,16911.295469049135,32.4152,32.4391,32.3867,32.4295,16911.2955
2009-11-25 13:05:00,68.07,68.1,68.05,68.06,19889.38523718357,32.4343,32.4486,32.4248,32.4295,19889.3852
2009-11-25 13:10:00,68.07,68.09,68.0,68.01,9891.512444160817,32.4343,32.4438,32.401,32.4057,9891.5124
2009-11-25 13:15:00,68.04,68.05,67.97,67.98,13614.124654328863,32.42,32.4248,32.3867,32.3914,13614.1247
2009-11-25 13:20:00,67.98,67.99,67.92,67.97,7870.665815783875,32.3914,32.3962,32.3628,32.3867,7870.6658
2009-11-25 13:25:00,67.98,67.99,67.93,67.93,10316.953839608592,32.3914,32.3962,32.3676,32.3676,10316.9538
2009-11-25 13:30:00,67.93,67.95,67.91,67.93,25632.844075728564,32.3676,32.3771,32.3581,32.3676,25632.8441
2009-11-25 13:35:00,67.93,67.99,67.91,67.99,11486.91767708998,32.3676,32.3962,32.3581,32.3962,11486.9177
2009-11-25 13:40:00,67.98,68.0,67.98,68.0,4148.053605615826,32.3914,32.401,32.3914,32.401,4148.0536
2009-11-25 13:45:00,68.0,68.0,67.95,67.96,10955.115932780258,32.401,32.401,32.3771,32.3819,10955.1159
2009-11-25 13:50:00,67.96,67.97,67.9,67.9,13826.845352052753,32.3819,32.3867,32.3533,32.3533,13826.8454
2009-11-25 13:55:00,67.92,67.97,67.87,67.88,26058.285471176343,32.3628,32.3867,32.339,32.3438,26058.2855
2009-11-25 14:00:00,67.88,67.96,67.85,67.91,12231.440119123588,32.3438,32.3819,32.3295,32.3581,12231.4401
2009-11-25 14:05:00,67.9,67.95,67.9,67.91,7019.78302488832,32.3533,32.3771,32.3533,32.3581,7019.783
2009-11-25 14:10:00,67.91,67.98,67.88,67.91,13401.403956604976,32.3581,32.3914,32.3438,32.3581,13401.404
2009-11-25 14:15:00,67.92,67.98,67.92,67.96,15741.33163156775,32.3628,32.3914,32.3628,32.3819,15741.3316
2009-11-25 14:20:00,67.97,68.0,67.91,67.96,18081.259306530523,32.3867,32.401,32.3581,32.3819,18081.2593
2009-11-25 14:25:00,67.96,68.0,67.85,67.86,21591.15081897468,32.3819,32.401,32.3295,32.3342,21591.1508
2009-11-25 14:30:00,67.87,67.89,67.82,67.83,8296.107211231652,32.339,32.3485,32.3152,32.3199,8296.1072
2009-11-25 14:35:00,67.83,67.84,67.71,67.72,13188.683258881088,32.3199,32.3247,32.2628,32.2675,13188.6833
2009-11-25 14:40:00,67.73,67.79,67.71,67.78,12125.079770261644,32.2723,32.3009,32.2628,32.2961,12125.0798
2009-11-25 14:45:00,67.78,67.84,67.75,67.75,28185.492448415225,32.2961,32.3247,32.2818,32.2818,28185.4924
2009-11-25 14:50:00,67.77,67.8,67.77,67.77,24037.4388427994,32.2914,32.3057,32.2914,32.2914,24037.4388
2009-11-25 14:55:00,67.79,67.81,67.71,67.76,13188.683258881088,32.3009,32.3104,32.2628,32.2866,13188.6833
2009-11-25 15:00:00,67.77,67.78,67.67,67.71,45841.31035949797,32.2914,32.2961,32.2437,32.2628,45841.3104
2009-11-25 15:05:00,67.72,67.73,67.65,67.65,24888.321633694955,32.2675,32.2723,32.2342,32.2342,24888.3216
2009-11-25 15:10:00,67.66,67.8,67.65,67.72,20952.988725803018,32.2389,32.3057,32.2342,32.2675,20952.9887
2009-11-25 15:15:00,67.71,67.82,67.71,67.79,21378.4301212508,32.2628,32.3152,32.2628,32.3009,21378.4301
2009-11-25 15:20:00,67.8,67.82,67.76,67.78,27015.52861093384,32.3057,32.3152,32.2866,32.2961,27015.5286
2009-11-25 15:25:00,67.8,67.81,67.72,67.74,20102.105934907464,32.3057,32.3104,32.2675,32.2771,20102.1059
2009-11-25 15:30:00,67.74,67.81,67.72,67.79,25951.9251223144,32.2771,32.3104,32.2675,32.3009,25951.9251
2009-11-25 15:35:00,67.8,67.82,67.69,67.79,53711.976175281845,32.3057,32.3152,32.2532,32.3009,53711.9762
2009-11-25 15:40:00,67.79,67.81,67.7,67.78,72856.83897043181,32.3009,32.3104,32.258,32.2961,72856.839
2009-11-25 15:45:00,67.79,67.81,67.75,67.79,67432.46117847266,32.3009,32.3104,32.2818,32.3009,67432.4612
2009-11-25 15:50:00,67.79,67.99,67.78,67.94,110189.32142097424,32.3009,32.3962,32.2961,32.3724,110189.3214
2009-11-25 15:55:00,67.94,67.99,67.87,67.9,143054.66921931502,32.3724,32.3962,32.339,32.3533,143054.6692
2009-11-27 09:30:00,66.59,66.73,65.81,66.01,76047.64943629014,31.7291,31.7958,31.3574,31.4527,76047.6494
2009-11-27 09:35:00,66.01,66.59,66.01,66.49,62433.52478196128,31.4527,31.7291,31.4527,31.6815,62433.5248
2009-11-27 09:40:00,66.5,66.58,66.19,66.25,24356.519889385232,31.6862,31.7243,31.5385,31.5671,24356.5199
2009-11-27 09:45:00,66.23,66.31,66.08,66.22,38927.88768347159,31.5576,31.5957,31.4861,31.5528,38927.8877
2009-11-27 09:50:00,66.16,66.31,66.07,66.28,36481.59965964688,31.5242,31.5957,31.4813,31.5814,36481.5997
2009-11-27 09:55:00,66.3,66.59,66.28,66.58,28823.654541586893,31.5909,31.7291,31.5814,31.7243,28823.6545
2009-11-27 10:00:00,66.58,67.01,66.52,66.67,56583.70559455434,31.7243,31.9292,31.6958,31.7672,56583.7056
2009-11-27 10:05:00,66.67,66.77,66.52,66.57,34248.03233354605,31.7672,31.8149,31.6958,31.7196,34248.0323
2009-11-27 10:10:00,66.6,66.72,66.47,66.57,48500.319081046575,31.7339,31.791,31.6719,31.7196,48500.3191
2009-11-27 10:15:00,66.59,66.61,66.47,66.47,17868.538608806633,31.7291,31.7386,31.6719,31.6719,17868.5386
2009-11-27 10:20:00,66.51,66.72,66.46,66.62,24143.799191661343,31.691,31.791,31.6672,31.7434,24143.7992
2009-11-27 10:25:00,66.6,66.72,66.57,66.58,14252.28674750053,31.7339,31.791,31.7196,31.7243,14252.2867
2009-11-27 10:30:00,66.54,66.65,66.39,66.58,12550.521165709422,31.7053,31.7577,31.6338,31.7243,12550.5212
2009-11-27 10:35:00,66.59,66.72,66.45,66.57,21910.23186556052,31.7291,31.791,31.6624,31.7196,21910.2319
2009-11-27 10:40:00,66.57,66.66,66.47,66.58,18081.259306530523,31.7196,31.7625,31.6719,31.7243,18081.2593
2009-11-27 10:45:00,66.58,66.64,66.49,66.59,29036.37523931078,31.7243,31.7529,31.6815,31.7291,29036.3752
2009-11-27 10:50:00,66.56,66.82,66.49,66.74,33609.87024037438,31.7148,31.8387,31.6815,31.8006,33609.8702
2009-11-27 10:55:00,66.74,66.74,66.42,66.45,21803.87151669857,31.8006,31.8006,31.6481,31.6624,21803.8715
2009-11-27 11:00:00,66.45,66.79,66.43,66.79,22335.67326100829,31.6624,31.8244,31.6529,31.8244,22335.6733
2009-11-27 11:05:00,66.73,67.04,66.73,67.0,28291.85279727717,31.7958,31.9435,31.7958,31.9245,28291.8528
2009-11-27 11:10:00,67.0,67.04,66.76,66.86,26909.168262071897,31.9245,31.9435,31.8101,31.8578,26909.1683
2009-11-27 11:15:00,66.82,67.0,66.82,66.9,17124.016166773024,31.8387,31.9245,31.8387,31.8768,17124.0162
2009-11-27 11:20:00,66.9,66.92,66.77,66.9,12125.079770261644,31.8768,31.8863,31.8149,31.8768,12125.0798
2009-11-27 11:25:00,66.92,66.98,66.85,66.88,8721.54860667943,31.8863,31.9149,31.853,31.8673,8721.5486
2009-11-27 11:30:00,66.9,66.93,66.64,66.7,22761.11465645607,31.8768,31.8911,31.7529,31.7815,22761.1147
2009-11-27 11:35:00,66.71,66.77,66.61,66.73,17762.17825994469,31.7863,31.8149,31.7386,31.7958,17762.1783
2009-11-27 11:40:00,66.71,66.89,66.66,66.83,13188.683258881088,31.7863,31.8721,31.7625,31.8435,13188.6833
2009-11-27 11:45:00,66.85,66.92,66.79,66.79,14996.80918953414,31.853,31.8863,31.8244,31.8244,14996.8092
2009-11-27 11:50:00,66.79,66.89,66.78,66.85,15315.890236119973,31.8244,31.8721,31.8196,31.853,15315.8902
2009-11-27 11:55:00,66.81,66.82,66.51,66.57,21165.709423526907,31.8339,31.8387,31.691,31.7196,21165.7094
2009-11-27 12:00:00,66.54,66.63,66.47,66.54,35737.07721761327,31.7053,31.7482,31.6719,31.7053,35737.0772
2009-11-27 12:05:00,66.52,66.56,66.33,66.45,27866.411401829395,31.6958,31.7148,31.6052,31.6624,27866.4114
2009-11-27 12:10:00,66.47,66.49,66.39,66.45,18293.98000425441,31.6719,31.6815,31.6338,31.6624,18293.98
2009-11-27 12:15:00,66.43,66.43,66.2,66.2,27972.77175069134,31.6529,31.6529,31.5433,31.5433,27972.7718
2009-11-27 12:20:00,66.2,66.27,66.07,66.09,21484.790470112737,31.5433,31.5766,31.4813,31.4909,21484.7905
2009-11-27 12:25:00,66.09,66.15,66.02,66.09,24143.799191661343,31.4909,31.5195,31.4575,31.4909,24143.7992
2009-11-27 12:30:00,66.11,66.29,66.09,66.16,31482.6632631355,31.5004,31.5862,31.4909,31.5242,31482.6633
2009-11-27 12:35:00,66.17,66.17,66.02,66.12,27653.690704105506,31.529,31.529,31.4575,31.5052,27653.6907
2009-11-27 12:40:00,66.12,66.22,66.02,66.21,31163.582216549665,31.5052,31.5528,31.4575,31.548,31163.5822
2009-11-27 12:45:00,66.21,66.34,66.19,66.23,46373.112103807696,31.548,31.61,31.5385,31.5576,46373.1121
2009-11-27 12:50:00,66.22,66.3,65.93,66.06,91895.34141671984,31.5528,31.5909,31.4146,31.4766,91895.3414
2009-11-27 12:55:00,66.06,66.06,65.48,65.55,315464.79472452664,31.4766,31.4766,31.2002,31.2336,315464.7947
2009-11-30 09:30:00,65.87,66.1,65.71,65.89,69666.02850457348,31.386,31.4956,31.3098,31.3956,69666.0285
2009-11-30 09:35:00,65.89,66.17,65.58,65.83,41055.09466071048,31.3956,31.529,31.2479,31.367,41055.0947
2009-11-30 09:40:00,65.81,65.91,65.56,65.85,44777.70687087853,31.3574,31.4051,31.2383,31.3765,44777.7069
2009-11-30 09:45:00,65.76,65.9,65.45,65.87,951286.9602212294,31.3336,31.4003,31.1859,31.386,951286.9602
2009-11-30 09:50:00,65.91,66.28,65.84,66.23,71367.79408636459,31.4051,31.5814,31.3717,31.5576,71367.7941
2009-11-30 09:55:00,66.27,66.33,65.98,66.15,30525.420123378,31.5766,31.6052,31.4385,31.5195,30525.4201
2009-11-30 10:00:00,66.13,66.35,66.13,66.32,35098.9151244416,31.5099,31.6148,31.5099,31.6005,35098.9151
2009-11-30 10:05:00,66.31,66.55,66.28,66.5,71261.43373750265,31.5957,31.71,31.5814,31.6862,71261.4337
2009-11-30 10:10:00,66.52,66.71,66.45,66.63,73282.28036587959,31.6958,31.7863,31.6624,31.7482,73282.2804
2009-11-30 10:15:00,66.63,66.79,66.53,66.6,71793.23548181237,31.7482,31.8244,31.7005,31.7339,71793.2355
2009-11-30 10:20:00,66.61,66.8,66.6,66.73,51159.32780259519,31.7386,31.8292,31.7339,31.7958,51159.3278
2009-11-30 10:25:00,66.73,66.74,66.66,66.7,24250.159540523287,31.7958,31.8006,31.7625,31.7815,24250.1595
2009-11-30 10:30:00,66.71,66.79,66.57,66.57,21591.15081897468,31.7863,31.8244,31.7196,31.7196,21591.1508
2009-11-30 10:35:00,66.57,66.69,66.56,66.58,22016.59221442246,31.7196,31.7768,31.7148,31.7243,22016.5922
2009-11-30 10:40:00,66.58,66.66,66.54,66.57,23931.078493937457,31.7243,31.7625,31.7053,31.7196,23931.0785
2009-11-30 10:45:00,66.57,66.59,66.41,66.5,27866.411401829395,31.7196,31.7291,31.6433,31.6862,27866.4114
2009-11-30 10:50:00,66.51,66.64,66.47,66.54,25845.564773452454,31.691,31.7529,31.6719,31.7053,25845.5648
2009-11-30 10:55:00,66.54,66.56,66.33,66.41,27972.77175069134,31.7053,31.7148,31.6052,31.6433,27972.7718
2009-11-30 11:00:00,66.41,66.43,66.08,66.14,61157.20059561794,31.6433,31.6529,31.4861,31.5147,61157.2006
2009-11-30 11:05:00,66.14,66.18,66.08,66.13,31163.582216549665,31.5147,31.5337,31.4861,31.5099,31163.5822
2009-11-30 11:10:00,66.12,66.21,66.04,66.2,33928.95128696022,31.5052,31.548,31.467,31.5433,33928.9513
2009-11-30 11:15:00,66.2,66.24,66.06,66.2,41693.25675388215,31.5433,31.5623,31.4766,31.5433,41693.2568
2009-11-30 11:20:00,66.22,66.24,66.13,66.19,48393.95873218464,31.5528,31.5623,31.5099,31.5385,48393.9587
2009-11-30 11:25:00,66.17,66.19,66.01,66.08,25526.48372686662,31.529,31.5385,31.4527,31.4861,25526.4837
2009-11-30 11:30:00,66.11,66.11,65.87,65.9,29249.095937034668,31.5004,31.5004,31.386,31.4003,29249.0959
2009-11-30 11:35:00,65.88,65.96,65.81,65.85,48606.67942990852,31.3908,31.4289,31.3574,31.3765,48606.6794
2009-11-30 11:40:00,65.84,65.95,65.82,65.92,29142.735588172724,31.3717,31.4242,31.3622,31.4099,29142.7356
2009-11-30 11:45:00,65.94,65.99,65.86,65.92,38396.08593916187,31.4194,31.4432,31.3813,31.4099,38396.0859
2009-11-30 11:50:00,65.91,66.0,65.81,65.88,23718.357796213568,31.4051,31.448,31.3574,31.3908,23718.3578
2009-11-30 11:55:00,65.92,66.04,65.86,66.02,24462.880238247177,31.4099,31.467,31.3813,31.4575,24462.8802
2009-11-30 12:00:00,66.04,66.08,65.95,66.0,32865.34779834077,31.467,31.4861,31.4242,31.448,32865.3478
2009-11-30 12:05:00,65.99,66.17,65.94,66.11,25526.48372686662,31.4432,31.529,31.4194,31.5004,25526.4837
2009-11-30 12:10:00,66.11,66.12,66.0,66.05,42756.86024250159,31.5004,31.5052,31.448,31.4718,42756.8602
2009-11-30 12:15:00,66.08,66.14,66.01,66.05,20633.907679217184,31.4861,31.5147,31.4527,31.4718,20633.9077
2009-11-30 12:20:00,66.02,66.1,66.02,66.05,16485.85407360136,31.4575,31.4956,31.4575,31.4718,16485.8541
2009-11-30 12:25:00,66.03,66.1,65.97,66.02,9466.071048713038,31.4623,31.4956,31.4337,31.4575,9466.071
2009-11-30 12:30:00,65.99,66.08,65.76,65.87,24143.799191661343,31.4432,31.4861,31.3336,31.386,24143.7992
2009-11-30 12:35:00,65.87,66.0,65.84,65.93,21059.34907466496,31.386,31.448,31.3717,31.4146,21059.3491
2009-11-30 12:40:00,65.95,65.99,65.87,65.97,14358.647096362474,31.4242,31.4432,31.386,31.4337,14358.6471
2009-11-30 12:45:00,65.96,65.98,65.85,65.94,17230.37651563497,31.4289,31.4385,31.3765,31.4194,17230.3765
2009-11-30 12:50:00,65.93,65.96,65.85,65.95,25207.402680280786,31.4146,31.4289,31.3765,31.4242,25207.4027
2009-11-30 12:55:00,65.96,65.96,65.82,65.86,20952.988725803018,31.4289,31.4289,31.3622,31.3813,20952.9887
2009-11-30 13:00:00,65.86,65.95,65.79,65.8,20740.26802807913,31.3813,31.4242,31.3479,31.3527,20740.268
2009-11-30 13:05:00,65.82,65.93,65.77,65.93,14145.926398638583,31.3622,31.4146,31.3384,31.4146,14145.9264
2009-11-30 13:10:00,65.9,65.95,65.85,65.93,12018.7194213997,31.4003,31.4242,31.3765,31.4146,12018.7194
2009-11-30 13:15:00,65.92,65.96,65.85,65.95,23186.556051903848,31.4099,31.4289,31.3765,31.4242,23186.5561
2009-11-30 13:20:00,65.94,66.06,65.92,66.05,124654.32886619866,31.4194,31.4766,31.4099,31.4718,124654.3289
2009-11-30 13:25:00,66.04,66.1,66.01,66.05,25739.20442459051,31.467,31.4956,31.4527,31.4718,25739.2044
2009-11-30 13:30:00,66.05,66.16,66.0,66.15,41374.17570729632,31.4718,31.5242,31.448,31.5195,41374.1757
2009-11-30 13:35:00,66.15,66.27,66.15,66.2,18719.421399702187,31.5195,31.5766,31.5195,31.5433,18719.4214
2009-11-30 13:40:00,66.2,66.21,66.0,66.03,27760.05105296745,31.5433,31.548,31.448,31.4623,27760.0511
2009-11-30 13:45:00,66.03,66.04,65.9,66.02,41374.17570729632,31.4623,31.467,31.4003,31.4575,41374.1757
2009-11-30 13:50:00,66.02,66.27,66.02,66.26,41586.896405020205,31.4575,31.5766,31.4575,31.5719,41586.8964
2009-11-30 13:55:00,66.27,66.38,66.24,66.32,34886.19442671772,31.5766,31.629,31.5623,31.6005,34886.1944
2009-11-30 14:00:00,66.3,66.44,66.3,66.41,19995.74558604552,31.5909,31.6576,31.5909,31.6433,19995.7456
2009-11-30 14:05:00,66.41,66.44,66.3,66.36,39034.24803233354,31.6433,31.6576,31.5909,31.6195,39034.248
2009-11-30 14:10:00,66.36,66.41,66.35,66.38,10210.593490746647,31.6195,31.6433,31.6148,31.629,10210.5935
2009-11-30 14:15:00,66.41,66.42,66.31,66.37,21059.34907466496,31.6433,31.6481,31.5957,31.6243,21059.3491
2009-11-30 14:20:00,66.38,66.43,66.32,66.42,24250.159540523287,31.629,31.6529,31.6005,31.6481,24250.1595
2009-11-30 14:25:00,66.41,66.45,66.32,66.42,17443.09721335886,31.6433,31.6624,31.6005,31.6481,17443.0972
2009-11-30 14:30:00,66.42,66.44,66.34,66.36,18932.14209742608,31.6481,31.6576,31.61,31.6195,18932.1421
2009-11-30 14:35:00,66.38,66.39,66.27,66.28,15954.052329291637,31.629,31.6338,31.5766,31.5814,15954.0523
2009-11-30 14:40:00,66.27,66.34,66.22,66.34,23824.718145075512,31.5766,31.61,31.5528,31.61,23824.7181
2009-11-30 14:45:00,66.33,66.36,66.27,66.33,24781.96128483301,31.6052,31.6195,31.5766,31.6052,24781.9613
2009-11-30 14:50:00,66.32,66.36,66.27,66.36,32333.54605403105,31.6005,31.6195,31.5766,31.6195,32333.5461
2009-11-30 14:55:00,66.36,66.43,66.34,66.38,34567.11338013188,31.6195,31.6529,31.61,31.629,34567.1134
2009-11-30 15:00:00,66.4,66.48,66.34,66.45,39034.24803233354,31.6386,31.6767,31.61,31.6624,39034.248
2009-11-30 15:05:00,66.45,66.69,66.42,66.69,38396.08593916187,31.6624,31.7768,31.6481,31.7768,38396.0859
2009-11-30 15:10:00,66.69,66.74,66.57,66.7,56477.3452456924,31.7768,31.8006,31.7196,31.7815,56477.3452
2009-11-30 15:15:00,66.71,66.95,66.71,66.91,67432.46117847266,31.7863,31.9006,31.7863,31.8816,67432.4612
2009-11-30 15:20:00,66.91,67.07,66.9,67.04,60838.11954903211,31.8816,31.9578,31.8768,31.9435,60838.1195
2009-11-30 15:25:00,67.03,67.3,67.01,67.11,113167.41118910868,31.9388,32.0674,31.9292,31.9769,113167.4112
2009-11-30 15:30:00,67.12,67.34,67.09,67.33,122420.76154009782,31.9816,32.0865,31.9673,32.0817,122420.7615
2009-11-30 15:35:00,67.33,67.66,67.33,67.65,136779.4086364603,32.0817,32.2389,32.0817,32.2342,136779.4086
2009-11-30 15:40:00,67.65,68.05,67.56,67.95,214847.90470112732,32.2342,32.4248,32.1913,32.3771,214847.9047
2009-11-30 15:45:00,67.97,68.21,67.96,68.1,197298.44713890657,32.3867,32.501,32.3819,32.4486,197298.4471
2009-11-30 15:50:00,68.09,68.31,67.79,68.29,411720.9104445862,32.4438,32.5487,32.3009,32.5391,411720.9104
2009-11-30 15:55:00,68.3,68.64,68.14,68.44,844501.1699638374,32.5439,32.7059,32.4677,32.6106,844501.17
2009-12-01 09:30:00,68.88,69.16,68.7,68.98,135609.44479897892,32.8203,32.9537,32.7345,32.8679,135609.4448
2009-12-01 09:35:00,68.98,69.11,68.83,68.85,49563.92256966602,32.8679,32.9298,32.7964,32.806,49563.9226
2009-12-01 09:40:00,68.85,69.04,68.52,68.64,68176.98362050626,32.806,32.8965,32.6487,32.7059,68176.9836
2009-12-01 09:45:00,68.68,68.94,68.65,68.76,49563.92256966602,32.725,32.8488,32.7107,32.7631,49563.9226
2009-12-01 09:50:00,68.77,68.79,68.58,68.64,74026.80280791319,32.7678,32.7774,32.6773,32.7059,74026.8028
2009-12-01 09:55:00,68.64,68.69,68.46,68.63,83386.51350776429,32.7059,32.7297,32.6201,32.7011,83386.5135
2009-12-01 10:00:00,68.61,68.68,68.31,68.63,89661.774090619,32.6916,32.725,32.5487,32.7011,89661.7741
2009-12-01 10:05:00,68.63,68.63,68.25,68.31,66368.85768985322,32.7011,32.7011,32.5201,32.5487,66368.8577
2009-12-01 10:10:00,68.28,68.5,68.23,68.47,64879.812805786,32.5344,32.6392,32.5105,32.6249,64879.8128
2009-12-01 10:15:00,68.46,68.47,68.29,68.35,35630.716868751326,32.6201,32.6249,32.5391,32.5677,35630.7169
2009-12-01 10:20:00,68.33,68.34,68.08,68.3,61263.56094447989,32.5582,32.563,32.4391,32.5439,61263.5609
2009-12-01 10:25:00,68.31,68.64,68.22,68.6,59455.43501382684,32.5487,32.7059,32.5058,32.6868,59455.435
2009-12-01 10:30:00,68.57,68.67,68.48,68.5,82216.54967028291,32.6725,32.7202,32.6297,32.6392,82216.5497
2009-12-01 10:35:00,68.56,68.58,68.4,68.4,26377.366517762173,32.6678,32.6773,32.5915,32.5915,26377.3665
2009-12-01 10:40:00,68.44,68.54,68.42,68.47,23611.997447351623,32.6106,32.6583,32.6011,32.6249,23611.9974
2009-12-01 10:45:00,68.49,68.5,68.34,68.41,29249.095937034668,32.6344,32.6392,32.563,32.5963,29249.0959
2009-12-01 10:50:00,68.4,68.62,68.4,68.6,17762.17825994469,32.5915,32.6964,32.5915,32.6868,17762.1783
2009-12-01 10:55:00,68.61,68.67,68.51,68.63,35311.63582216549,32.6916,32.7202,32.644,32.7011,35311.6358
2009-12-01 11:00:00,68.62,68.82,68.61,68.8,50840.24675600935,32.6964,32.7917,32.6916,32.7821,50840.2468
2009-12-01 11:05:00,68.78,68.81,68.65,68.79,27228.249308657727,32.7726,32.7869,32.7107,32.7774,27228.2493
2009-12-01 11:10:00,68.79,68.92,68.73,68.92,52967.45373324824,32.7774,32.8393,32.7488,32.8393,52967.4537
2009-12-01 11:15:00,68.91,69.1,68.85,69.09,59136.35396724101,32.8346,32.9251,32.806,32.9203,59136.354
2009-12-01 11:20:00,69.1,69.19,68.94,68.94,49883.00361625185,32.9251,32.968,32.8488,32.8488,49883.0036
2009-12-01 11:25:00,68.96,69.1,68.96,68.99,37438.84279940437,32.8584,32.9251,32.8584,32.8727,37438.8428
2009-12-01 11:30:00,68.99,69.01,68.79,68.87,39140.60838119548,32.8727,32.8822,32.7774,32.8155,39140.6084
2009-12-01 11:35:00,68.88,69.01,68.84,68.92,19463.9438417358,32.8203,32.8822,32.8012,32.8393,19463.9438
2009-12-01 11:40:00,68.92,68.98,68.86,68.95,11593.278025951924,32.8393,32.8679,32.8107,32.8536,11593.278
2009-12-01 11:45:00,68.94,69.01,68.92,68.92,15741.33163156775,32.8488,32.8822,32.8393,32.8393,15741.3316
2009-12-01 11:50:00,68.94,69.06,68.94,69.04,10848.755583918311,32.8488,32.906,32.8488,32.8965,10848.7556
2009-12-01 11:55:00,69.04,69.1,68.94,69.07,20740.26802807913,32.8965,32.9251,32.8488,32.9108,20740.268
2009-12-01 12:00:00,69.07,69.15,69.01,69.1,22122.952563284405,32.9108,32.9489,32.8822,32.9251,22122.9526
2009-12-01 12:05:00,69.13,69.5,69.11,69.44,54350.13826845351,32.9394,33.1157,32.9298,33.0871,54350.1383
2009-12-01 12:10:00,69.46,69.73,69.43,69.72,43607.74303339714,33.0966,33.2253,33.0823,33.2205,43607.743
2009-12-01 12:15:00,69.72,69.75,69.64,69.7,27760.05105296745,33.2205,33.2348,33.1824,33.211,27760.0511
2009-12-01 12:20:00,69.68,69.68,69.41,69.44,34035.31163582216,33.2014,33.2014,33.0728,33.0871,34035.3116
2009-12-01 12:25:00,69.43,69.44,69.35,69.38,14677.728142948306,33.0823,33.0871,33.0442,33.0585,14677.7281
2009-12-01 12:30:00,69.38,69.54,69.37,69.48,22867.47500531801,33.0585,33.1347,33.0537,33.1061,22867.475
2009-12-01 12:35:00,69.44,69.52,69.3,69.3,25845.564773452454,33.0871,33.1252,33.0204,33.0204,25845.5648
2009-12-01 12:40:00,69.31,69.41,69.24,69.27,19357.58349287385,33.0251,33.0728,32.9918,33.0061,19357.5835
2009-12-01 12:45:00,69.29,69.33,69.22,69.3,19357.58349287385,33.0156,33.0347,32.9823,33.0204,19357.5835
2009-12-01 12:50:00,69.3,69.33,69.26,69.27,11912.359072537756,33.0204,33.0347,33.0013,33.0061,11912.3591
2009-12-01 12:55:00,69.26,69.26,69.15,69.16,19463.9438417358,33.0013,33.0013,32.9489,32.9537,19463.9438
2009-12-01 13:00:00,69.16,69.24,69.14,69.19,24462.880238247177,32.9537,32.9918,32.9441,32.968,24462.8802
2009-12-01 13:05:00,69.18,69.31,69.17,69.31,20846.62837694108,32.9632,33.0251,32.9584,33.0251,20846.6284
2009-12-01 13:10:00,69.31,69.47,69.29,69.45,17549.4575622208,33.0251,33.1014,33.0156,33.0919,17549.4576
2009-12-01 13:15:00,69.45,69.67,69.42,69.64,13933.205700914696,33.0919,33.1967,33.0776,33.1824,13933.2057
2009-12-01 13:20:00,69.63,69.8,69.61,69.73,46373.112103807696,33.1776,33.2586,33.1681,33.2253,46373.1121
2009-12-01 13:25:00,69.73,69.73,69.62,69.65,20952.988725803018,33.2253,33.2253,33.1729,33.1871,20952.9887
2009-12-01 13:30:00,69.65,69.65,69.57,69.57,60093.5971069985,33.1871,33.1871,33.149,33.149,60093.5971
2009-12-01 13:35:00,69.57,69.66,69.56,69.57,25420.123378004675,33.149,33.1919,33.1443,33.149,25420.1234
2009-12-01 13:40:00,69.6,69.6,69.49,69.52,13082.322910019142,33.1633,33.1633,33.1109,33.1252,13082.3229
2009-12-01 13:45:00,69.5,69.64,69.5,69.63,18932.14209742608,33.1157,33.1824,33.1157,33.1776,18932.1421
2009-12-01 13:50:00,69.63,69.63,69.56,69.59,19144.86279514997,33.1776,33.1776,33.1443,33.1586,19144.8628
2009-12-01 13:55:00,69.6,69.6,69.56,69.59,14677.728142948306,33.1633,33.1633,33.1443,33.1586,14677.7281
2009-12-01 14:00:00,69.57,69.64,69.57,69.64,15422.250584981915,33.149,33.1824,33.149,33.1824,15422.2506
2009-12-01 14:05:00,69.63,69.71,69.62,69.62,27866.411401829395,33.1776,33.2157,33.1729,33.1729,27866.4114
2009-12-01 14:10:00,69.64,69.66,69.59,69.61,17868.538608806633,33.1824,33.1919,33.1586,33.1681,17868.5386
2009-12-01 14:15:00,69.61,69.66,69.59,69.63,25313.76302914273,33.1681,33.1919,33.1586,33.1776,25313.763
2009-12-01 14:20:00,69.62,69.7,69.62,69.69,21803.87151669857,33.1729,33.211,33.1729,33.2062,21803.8715
2009-12-01 14:25:00,69.7,69.72,69.53,69.59,102318.65560519038,33.211,33.2205,33.13,33.1586,102318.6556
2009-12-01 14:30:00,69.57,69.63,69.53,69.6,24888.321633694955,33.149,33.1776,33.13,33.1633,24888.3216
2009-12-01 14:35:00,69.63,69.65,69.57,69.64,10742.395235056369,33.1776,33.1871,33.149,33.1824,10742.3952
2009-12-01 14:40:00,69.66,69.67,69.47,69.51,36481.59965964688,33.1919,33.1967,33.1014,33.1204,36481.5997
2009-12-01 14:45:00,69.51,69.53,69.38,69.48,34248.03233354605,33.1204,33.13,33.0585,33.1061,34248.0323
2009-12-01 14:50:00,69.46,69.48,69.23,69.28,37119.761752818544,33.0966,33.1061,32.987,33.0109,37119.7618
2009-12-01 14:55:00,69.29,69.44,69.24,69.44,22973.83535417996,33.0156,33.0871,32.9918,33.0871,22973.8354
2009-12-01 15:00:00,69.44,69.44,69.26,69.28,33184.42884492661,33.0871,33.0871,33.0013,33.0109,33184.4288
2009-12-01 15:05:00,69.29,69.42,69.21,69.41,26909.168262071897,33.0156,33.0776,32.9775,33.0728,26909.1683
2009-12-01 15:10:00,69.44,69.55,69.41,69.52,26483.72686662412,33.0871,33.1395,33.0728,33.1252,26483.7269
2009-12-01 15:15:00,69.52,69.57,69.49,69.49,22654.754307594125,33.1252,33.149,33.1109,33.1109,22654.7543
2009-12-01 15:20:00,69.49,69.5,69.29,69.34,39034.24803233354,33.1109,33.1157,33.0156,33.0394,39034.248
2009-12-01 15:25:00,69.32,69.5,69.32,69.46,32227.185705169108,33.0299,33.1157,33.0299,33.0966,32227.1857
2009-12-01 15:30:00,69.46,69.47,69.09,69.14,65411.614550095714,33.0966,33.1014,32.9203,32.9441,65411.6146
2009-12-01 15:35:00,69.13,69.27,69.05,69.2,70197.8302488832,32.9394,33.0061,32.9013,32.9727,70197.8302
2009-12-01 15:40:00,69.21,69.33,69.14,69.32,58498.191874069336,32.9775,33.0347,32.9441,33.0299,58498.1919
2009-12-01 15:45:00,69.33,69.57,69.26,69.47,91150.81897468622,33.0347,33.149,33.0013,33.1014,91150.819
2009-12-01 15:50:00,69.48,69.52,69.34,69.42,128270.58072750476,33.1061,33.1252,33.0394,33.0776,128270.5807
2009-12-01 15:55:00,69.43,69.49,69.31,69.48,228887.47075090403,33.0823,33.1109,33.0251,33.1061,228887.4708
2009-12-02 09:30:00,69.44,69.57,69.1,69.4,61157.20059561794,33.0871,33.149,32.9251,33.068,61157.2006
2009-12-02 09:35:00,69.39,69.94,69.32,69.66,54669.21931503934,33.0633,33.3253,33.0299,33.1919,54669.2193
2009-12-02 09:40:00,69.68,69.91,69.53,69.6,54456.498617315454,33.2014,33.311,33.13,33.1633,54456.4986
2009-12-02 09:45:00,69.59,69.78,69.47,69.78,49457.56222080407,33.1586,33.2491,33.1014,33.2491,49457.5622
2009-12-02 09:50:00,69.73,69.85,69.57,69.69,36694.320357370765,33.2253,33.2824,33.149,33.2062,36694.3204
2009-12-02 09:55:00,69.72,69.75,69.52,69.56,38289.72559029993,33.2205,33.2348,33.1252,33.1443,38289.7256
2009-12-02 10:00:00,69.59,69.82,69.57,69.67,37970.644543714094,33.1586,33.2682,33.149,33.1967,37970.6445
2009-12-02 10:05:00,69.69,69.94,69.66,69.94,37864.28419485215,33.2062,33.3253,33.1919,33.3253,37864.2842
2009-12-02 10:10:00,69.95,70.42,69.93,70.27,82748.35141459263,33.3301,33.554,33.3206,33.4826,82748.3514
2009-12-02 10:15:00,70.31,70.66,70.29,70.49,55626.46245479684,33.5016,33.6684,33.4921,33.5874,55626.4625
2009-12-02 10:20:00,70.49,70.52,70.28,70.33,32865.34779834077,33.5874,33.6017,33.4873,33.5112,32865.3478
2009-12-02 10:25:00,70.29,70.32,70.17,70.23,28398.213146139115,33.4921,33.5064,33.4349,33.4635,28398.2131
2009-12-02 10:30:00,70.21,70.4,70.15,70.23,40523.29291640076,33.454,33.5445,33.4254,33.4635,40523.2929
2009-12-02 10:35:00,70.24,70.38,70.2,70.37,26377.366517762173,33.4683,33.535,33.4492,33.5302,26377.3665
2009-12-02 10:40:00,70.36,70.45,70.31,70.42,46479.47245266964,33.5255,33.5683,33.5016,33.554,46479.4725
2009-12-02 10:45:00,70.36,70.45,70.29,70.42,37226.122101680485,33.5255,33.5683,33.4921,33.554,37226.1221
2009-12-02 10:50:00,70.42,70.44,70.29,70.29,22973.83535417996,33.554,33.5636,33.4921,33.4921,22973.8354
2009-12-02 10:55:00,70.31,70.42,70.2,70.39,19995.74558604552,33.5016,33.554,33.4492,33.5397,19995.7456
2009-12-02 11:00:00,70.41,70.5,70.14,70.14,50627.52605828546,33.5493,33.5922,33.4206,33.4206,50627.5261
2009-12-02 11:05:00,70.15,70.18,70.02,70.17,22761.11465645607,33.4254,33.4397,33.3634,33.4349,22761.1147
2009-12-02 11:10:00,70.13,70.13,69.94,69.95,37545.20314826632,33.4159,33.4159,33.3253,33.3301,37545.2031
2009-12-02 11:15:00,69.95,70.1,69.91,70.0,28185.492448415225,33.3301,33.4016,33.311,33.3539,28185.4924
2009-12-02 11:20:00,69.98,70.04,69.89,70.02,14145.926398638583,33.3444,33.373,33.3015,33.3634,14145.9264
2009-12-02 11:25:00,69.97,70.13,69.95,70.08,16166.773027015526,33.3396,33.4159,33.3301,33.392,16166.773
2009-12-02 11:30:00,70.08,70.38,70.08,70.37,21165.709423526907,33.392,33.535,33.392,33.5302,21165.7094
2009-12-02 11:35:00,70.33,70.5,70.23,70.46,31057.22186768772,33.5112,33.5922,33.4635,33.5731,31057.2219
2009-12-02 11:40:00,70.47,70.55,70.39,70.48,22548.39395873218,33.5779,33.616,33.5397,33.5826,22548.394
2009-12-02 11:45:00,70.51,70.57,70.36,70.42,26377.366517762173,33.5969,33.6255,33.5255,33.554,26377.3665
2009-12-02 11:50:00,70.43,70.44,70.36,70.38,6807.062327164432,33.5588,33.5636,33.5255,33.535,6807.0623
2009-12-02 11:55:00,70.36,70.56,70.35,70.52,17655.817911082744,33.5255,33.6208,33.5207,33.6017,17655.8179
2009-12-02 12:00:00,70.52,70.81,70.52,70.79,44884.06721974047,33.6017,33.7399,33.6017,33.7303,44884.0672
2009-12-02 12:05:00,70.79,70.8,70.58,70.63,28930.014890448834,33.7303,33.7351,33.6303,33.6541,28930.0149
2009-12-02 12:10:00,70.63,70.69,70.53,70.55,21484.790470112737,33.6541,33.6827,33.6065,33.616,21484.7905
2009-12-02 12:15:00,70.55,70.59,70.32,70.42,31269.94256541161,33.616,33.635,33.5064,33.554,31269.9426
2009-12-02 12:20:00,70.42,70.42,70.2,70.31,43075.94128908742,33.554,33.554,33.4492,33.5016,43075.9413
2009-12-02 12:25:00,70.31,70.43,70.29,70.42,13720.485003190808,33.5016,33.5588,33.4921,33.554,13720.485
2009-12-02 12:30:00,70.46,70.49,70.21,70.25,21591.15081897468,33.5731,33.5874,33.454,33.473,21591.1508
2009-12-02 12:35:00,70.25,70.42,70.23,70.39,10848.755583918311,33.473,33.554,33.4635,33.5397,10848.7556
2009-12-02 12:40:00,70.37,70.44,70.33,70.41,10636.034886194426,33.5302,33.5636,33.5112,33.5493,10636.0349
2009-12-02 12:45:00,70.4,70.43,70.34,70.42,8508.82790895554,33.5445,33.5588,33.5159,33.554,8508.8279
2009-12-02 12:50:00,70.41,70.41,70.28,70.36,15315.890236119973,33.5493,33.5493,33.4873,33.5255,15315.8902
2009-12-02 12:55:00,70.36,70.39,70.33,70.36,6807.062327164432,33.5255,33.5397,33.5112,33.5255,6807.0623
2009-12-02 13:00:00,70.35,70.41,70.33,70.4,10848.755583918311,33.5207,33.5493,33.5112,33.5445,10848.7556
2009-12-02 13:05:00,70.42,70.42,70.28,70.35,25526.48372686662,33.554,33.554,33.4873,33.5207,25526.4837
2009-12-02 13:10:00,70.33,70.33,70.21,70.3,16166.773027015526,33.5112,33.5112,33.454,33.4969,16166.773
2009-12-02 13:15:00,70.31,70.36,70.24,70.36,10848.755583918311,33.5016,33.5255,33.4683,33.5255,10848.7556
2009-12-02 13:20:00,70.35,70.39,70.27,70.27,5424.377791959157,33.5207,33.5397,33.4826,33.4826,5424.3778
2009-12-02 13:25:00,70.28,70.32,70.18,70.28,8615.188257817485,33.4873,33.5064,33.4397,33.4873,8615.1883
2009-12-02 13:30:00,70.28,70.36,70.22,70.33,7232.503722612209,33.4873,33.5255,33.4587,33.5112,7232.5037
2009-12-02 13:35:00,70.31,70.31,70.21,70.25,9466.071048713038,33.5016,33.5016,33.454,33.473,9466.071
2009-12-02 13:40:00,70.25,70.32,70.23,70.3,9466.071048713038,33.473,33.5064,33.4635,33.4969,9466.071
2009-12-02 13:45:00,70.33,70.48,70.31,70.48,23399.276749627734,33.5112,33.5826,33.5016,33.5826,23399.2767
2009-12-02 13:50:00,70.47,70.48,70.36,70.36,17443.09721335886,33.5779,33.5826,33.5255,33.5255,17443.0972
2009-12-02 13:55:00,70.37,70.45,70.36,70.45,12550.521165709422,33.5302,33.5683,33.5255,33.5683,12550.5212
2009-12-02 14:00:00,70.45,70.55,70.33,70.41,34460.75303126994,33.5683,33.616,33.5112,33.5493,34460.753
2009-12-02 14:05:00,70.41,70.48,70.36,70.48,13933.205700914696,33.5493,33.5826,33.5255,33.5826,13933.2057
2009-12-02 14:10:00,70.46,70.46,70.36,70.45,15847.691980429694,33.5731,33.5731,33.5255,33.5683,15847.692
2009-12-02 14:15:00,70.44,70.47,70.2,70.32,26271.00616890023,33.5636,33.5779,33.4492,33.5064,26271.0062
2009-12-02 14:20:00,70.32,70.33,70.21,70.28,14677.728142948306,33.5064,33.5112,33.454,33.4873,14677.7281
2009-12-02 14:25:00,70.29,70.37,70.27,70.35,23080.195703041903,33.4921,33.5302,33.4826,33.5207,23080.1957
2009-12-02 14:30:00,70.35,70.36,70.2,70.21,20421.18698149329,33.5207,33.5255,33.4492,33.454,20421.187
2009-12-02 14:35:00,70.22,70.5,70.15,70.49,82003.82897255901,33.4587,33.5922,33.4254,33.5874,82003.829
2009-12-02 14:40:00,70.49,70.52,70.43,70.47,49138.48117421824,33.5874,33.6017,33.5588,33.5779,49138.4812
2009-12-02 14:45:00,70.47,70.66,70.47,70.58,31908.10465858328,33.5779,33.6684,33.5779,33.6303,31908.1047
2009-12-02 14:50:00,70.61,70.62,70.53,70.58,14677.728142948306,33.6446,33.6493,33.6065,33.6303,14677.7281
2009-12-02 14:55:00,70.58,70.61,70.48,70.48,28930.014890448834,33.6303,33.6446,33.5826,33.5826,28930.0149
2009-12-02 15:00:00,70.51,70.52,70.44,70.45,30844.50116996383,33.5969,33.6017,33.5636,33.5683,30844.5012
2009-12-02 15:05:00,70.47,70.52,70.42,70.46,18293.98000425441,33.5779,33.6017,33.554,33.5731,18293.98
2009-12-02 15:10:00,70.44,70.47,70.35,70.39,20740.26802807913,33.5636,33.5779,33.5207,33.5397,20740.268
2009-12-02 15:15:00,70.41,70.47,70.33,70.47,21484.790470112737,33.5493,33.5779,33.5112,33.5779,21484.7905
2009-12-02 15:20:00,70.47,70.51,70.38,70.48,39034.24803233354,33.5779,33.5969,33.535,33.5826,39034.248
2009-12-02 15:25:00,70.47,70.52,70.44,70.45,33822.59093809827,33.5779,33.6017,33.5636,33.5683,33822.5909
2009-12-02 15:30:00,70.47,70.52,70.4,70.45,36587.96000850882,33.5779,33.6017,33.5445,33.5683,36587.96
2009-12-02 15:35:00,70.46,70.5,70.38,70.47,31589.023611997443,33.5731,33.5922,33.535,33.5779,31589.0236
2009-12-02 15:40:00,70.47,70.79,70.46,70.72,148159.96596468834,33.5779,33.7303,33.5731,33.697,148159.966
2009-12-02 15:45:00,70.75,71.16,70.72,71.11,162624.97340991275,33.7113,33.9066,33.697,33.8828,162624.9734
2009-12-02 15:50:00,71.11,71.13,70.79,70.84,175813.65666879385,33.8828,33.8923,33.7303,33.7542,175813.6567
2009-12-02 15:55:00,70.83,70.83,70.55,70.59,312167.6239098064,33.7494,33.7494,33.616,33.635,312167.6239
2009-12-03 09:30:00,70.37,71.17,70.37,71.15,66794.29908530098,33.5302,33.9114,33.5302,33.9019,66794.2991
2009-12-03 09:35:00,71.17,71.46,71.1,71.32,45734.95001063603,33.9114,34.0496,33.8781,33.9829,45734.95
2009-12-03 09:40:00,71.38,71.81,71.28,71.77,66049.77664326738,34.0115,34.2164,33.9638,34.1973,66049.7766
2009-12-03 09:45:00,71.77,72.12,71.77,71.95,77962.13571580514,34.1973,34.3641,34.1973,34.2831,77962.1357
2009-12-03 09:50:00,71.96,72.11,71.8,72.03,85832.80153158901,34.2878,34.3593,34.2116,34.3212,85832.8015
2009-12-03 09:55:00,71.99,72.01,71.79,71.89,67538.8215273346,34.3021,34.3117,34.2068,34.2545,67538.8215
2009-12-03 10:00:00,71.89,71.89,71.55,71.72,116570.9423526909,34.2545,34.2545,34.0925,34.1735,116570.9424
2009-12-03 10:05:00,71.71,71.84,71.58,71.77,69346.94745798766,34.1687,34.2307,34.1068,34.1973,69346.9475
2009-12-03 10:10:00,71.78,71.96,71.54,71.57,36481.59965964688,34.2021,34.2878,34.0877,34.102,36481.5997
2009-12-03 10:15:00,71.6,71.6,71.21,71.23,95405.232929164,34.1163,34.1163,33.9305,33.94,95405.2329
2009-12-03 10:20:00,71.24,71.26,71.05,71.22,74877.68559880875,33.9448,33.9543,33.8542,33.9352,74877.6856
2009-12-03 10:25:00,71.19,71.41,71.11,71.38,39885.13082322909,33.9209,34.0258,33.8828,34.0115,39885.1308
2009-12-03 10:30:00,71.38,71.46,71.24,71.3,29568.176983620506,34.0115,34.0496,33.9448,33.9733,29568.177
2009-12-03 10:35:00,71.31,71.41,71.06,71.06,41267.81535843437,33.9781,34.0258,33.859,33.859,41267.8154
2009-12-03 10:40:00,71.05,71.08,70.83,70.98,30206.339076792166,33.8542,33.8685,33.7494,33.8209,30206.3391
2009-12-03 10:45:00,70.97,71.16,70.87,71.1,33503.50989151244,33.8161,33.9066,33.7685,33.8781,33503.5099
2009-12-03 10:50:00,71.1,71.32,71.05,71.2,35417.99617102744,33.8781,33.9829,33.8542,33.9257,35417.9962
2009-12-03 10:55:00,71.21,71.49,71.18,71.4,27972.77175069134,33.9305,34.0639,33.9162,34.021,27972.7718
2009-12-03 11:00:00,71.41,71.46,71.36,71.39,24143.799191661343,34.0258,34.0496,34.0019,34.0162,24143.7992
2009-12-03 11:05:00,71.41,71.62,71.26,71.26,38608.80663688576,34.0258,34.1258,33.9543,33.9543,38608.8066
2009-12-03 11:10:00,71.25,71.32,71.22,71.3,13614.124654328863,33.9495,33.9829,33.9352,33.9733,13614.1247
2009-12-03 11:15:00,71.29,71.34,71.18,71.24,15954.052329291637,33.9686,33.9924,33.9162,33.9448,15954.0523
2009-12-03 11:20:00,71.29,71.36,71.23,71.35,9359.710699851094,33.9686,34.0019,33.94,33.9972,9359.7107
2009-12-03 11:25:00,71.34,71.53,71.32,71.42,23399.276749627734,33.9924,34.0829,33.9829,34.0305,23399.2767
2009-12-03 11:30:00,71.41,71.49,71.37,71.39,15634.971282705805,34.0258,34.0639,34.0067,34.0162,15634.9713
2009-12-03 11:35:00,71.42,71.46,71.23,71.23,28610.933843863004,34.0305,34.0496,33.94,33.94,28610.9338
2009-12-03 11:40:00,71.23,71.29,71.17,71.19,7232.503722612209,33.94,33.9686,33.9114,33.9209,7232.5037
2009-12-03 11:45:00,71.2,71.22,71.09,71.14,8615.188257817485,33.9257,33.9352,33.8733,33.8971,8615.1883
2009-12-03 11:50:00,71.14,71.36,71.12,71.33,15954.052329291637,33.8971,34.0019,33.8876,33.9876,15954.0523
2009-12-03 11:55:00,71.32,71.4,71.28,71.37,10529.67453733248,33.9829,34.021,33.9638,34.0067,10529.6745
2009-12-03 12:00:00,71.38,71.39,71.28,71.33,14996.80918953414,34.0115,34.0162,33.9638,33.9876,14996.8092
2009-12-03 12:05:00,71.35,71.4,71.28,71.29,9253.350350989149,33.9972,34.021,33.9638,33.9686,9253.3504
2009-12-03 12:10:00,71.29,71.38,71.27,71.3,9891.512444160817,33.9686,34.0115,33.9591,33.9733,9891.5124
2009-12-03 12:15:00,71.29,71.48,71.28,71.47,10423.314188470536,33.9686,34.0591,33.9638,34.0544,10423.3142
2009-12-03 12:20:00,71.46,71.51,71.43,71.47,10316.953839608592,34.0496,34.0734,34.0353,34.0544,10316.9538
2009-12-03 12:25:00,71.46,71.46,71.33,71.34,12444.160816847478,34.0496,34.0496,33.9876,33.9924,12444.1608
2009-12-03 12:30:00,71.35,71.41,71.31,71.33,16485.85407360136,33.9972,34.0258,33.9781,33.9876,16485.8541
2009-12-03 12:35:00,71.36,71.42,71.34,71.4,19995.74558604552,34.0019,34.0305,33.9924,34.021,19995.7456
2009-12-03 12:40:00,71.4,71.49,71.4,71.47,11486.91767708998,34.021,34.0639,34.021,34.0544,11486.9177
2009-12-03 12:45:00,71.48,71.51,71.46,71.46,10742.395235056369,34.0591,34.0734,34.0496,34.0496,10742.3952
2009-12-03 12:50:00,71.46,71.5,71.4,71.4,23505.63709848968,34.0496,34.0686,34.021,34.021,23505.6371
2009-12-03 12:55:00,71.38,71.45,71.36,71.42,16804.93512018719,34.0115,34.0448,34.0019,34.0305,16804.9351
2009-12-03 13:00:00,71.42,71.5,71.4,71.4,17443.09721335886,34.0305,34.0686,34.021,34.021,17443.0972
2009-12-03 13:05:00,71.41,71.42,71.34,71.4,17549.4575622208,34.0258,34.0305,33.9924,34.021,17549.4576
2009-12-03 13:10:00,71.39,71.45,71.3,71.33,32014.46500744522,34.0162,34.0448,33.9733,33.9876,32014.465
2009-12-03 13:15:00,71.34,71.53,71.34,71.45,21803.87151669857,33.9924,34.0829,33.9924,34.0448,21803.8715
2009-12-03 13:20:00,71.44,71.46,71.31,71.41,22548.39395873218,34.0401,34.0496,33.9781,34.0258,22548.394
2009-12-03 13:25:00,71.4,71.51,71.4,71.5,10636.034886194426,34.021,34.0734,34.021,34.0686,10636.0349
2009-12-03 13:30:00,71.51,71.57,71.5,71.53,13188.683258881088,34.0734,34.102,34.0686,34.0829,13188.6833
2009-12-03 13:35:00,71.55,71.68,71.51,71.59,45734.95001063603,34.0925,34.1544,34.0734,34.1115,45734.95
2009-12-03 13:40:00,71.59,71.62,71.52,71.54,26696.447564348007,34.1115,34.1258,34.0782,34.0877,26696.4476
2009-12-03 13:45:00,71.54,71.54,71.44,71.44,15847.691980429694,34.0877,34.0877,34.0401,34.0401,15847.692
2009-12-03 13:50:00,71.46,71.48,71.41,71.46,13614.124654328863,34.0496,34.0591,34.0258,34.0496,13614.1247
2009-12-03 13:55:00,71.46,71.5,71.43,71.47,11805.998723675812,34.0496,34.0686,34.0353,34.0544,11805.9987
2009-12-03 14:00:00,71.47,71.51,71.4,71.4,17655.817911082744,34.0544,34.0734,34.021,34.021,17655.8179
2009-12-03 14:05:00,71.4,71.4,71.3,71.34,13720.485003190808,34.021,34.021,33.9733,33.9924,13720.485
2009-12-03 14:10:00,71.34,71.39,71.14,71.2,21697.511167836627,33.9924,34.0162,33.8971,33.9257,21697.5112
2009-12-03 14:15:00,71.21,71.27,71.06,71.1,20633.907679217184,33.9305,33.9591,33.859,33.8781,20633.9077
2009-12-03 14:20:00,71.07,71.14,70.94,70.96,24994.6819825569,33.8638,33.8971,33.8018,33.8113,24994.682
2009-12-03 14:25:00,70.95,71.01,70.78,70.8,22442.03360987024,33.8066,33.8352,33.7256,33.7351,22442.0336
2009-12-03 14:30:00,70.8,70.89,70.7,70.73,24143.799191661343,33.7351,33.778,33.6875,33.7018,24143.7992
2009-12-03 14:35:00,70.74,70.74,70.56,70.59,35417.99617102744,33.7065,33.7065,33.6208,33.635,35417.9962
2009-12-03 14:40:00,70.6,70.78,70.56,70.78,31482.6632631355,33.6398,33.7256,33.6208,33.7256,31482.6633
2009-12-03 14:45:00,70.75,70.89,70.61,70.62,21272.06977238885,33.7113,33.778,33.6446,33.6493,21272.0698
2009-12-03 14:50:00,70.62,70.67,70.38,70.38,50627.52605828546,33.6493,33.6732,33.535,33.535,50627.5261
2009-12-03 14:55:00,70.37,70.4,70.11,70.19,73495.00106360347,33.5302,33.5445,33.4063,33.4445,73495.0011
2009-12-03 15:00:00,70.19,70.35,70.17,70.26,22335.67326100829,33.4445,33.5207,33.4349,33.4778,22335.6733
2009-12-03 15:05:00,70.23,70.35,70.21,70.35,15422.250584981915,33.4635,33.5207,33.454,33.5207,15422.2506
2009-12-03 15:10:00,70.34,70.35,70.1,70.19,19783.02488832163,33.5159,33.5207,33.4016,33.4445,19783.0249
2009-12-03 15:15:00,70.2,70.43,70.2,70.38,36907.041055094654,33.4492,33.5588,33.4492,33.535,36907.0411
2009-12-03 15:20:00,70.39,70.44,70.27,70.27,28717.29419272495,33.5397,33.5636,33.4826,33.4826,28717.2942
2009-12-03 15:25:00,70.23,70.24,70.02,70.14,56583.70559455434,33.4635,33.4683,33.3634,33.4206,56583.7056
2009-12-03 15:30:00,70.15,70.26,70.11,70.24,56370.98489683045,33.4254,33.4778,33.4063,33.4683,56370.9849
2009-12-03 15:35:00,70.24,70.3,70.04,70.07,30525.420123378,33.4683,33.4969,33.373,33.3873,30525.4201
2009-12-03 15:40:00,70.07,70.11,69.82,69.92,97532.43990640288,33.3873,33.4063,33.2682,33.3158,97532.4399
2009-12-03 15:45:00,69.92,70.0,69.63,69.71,90725.37757923844,33.3158,33.3539,33.1776,33.2157,90725.3776
2009-12-03 15:50:00,69.71,69.81,69.53,69.81,130929.58944905335,33.2157,33.2634,33.13,33.2634,130929.5894
2009-12-03 15:55:00,69.83,69.87,69.41,69.74,243352.47819612845,33.2729,33.292,33.0728,33.23,243352.4782
2009-12-04 09:30:00,70.78,71.22,70.78,70.96,89236.33269517122,33.7256,33.9352,33.7256,33.8113,89236.3327
2009-12-04 09:35:00,70.96,71.5,70.92,71.49,85726.44118272707,33.8113,34.0686,33.7923,34.0639,85726.4412
2009-12-04 09:40:00,71.48,72.08,71.48,71.83,139438.4173580089,34.0591,34.345,34.0591,34.2259,139438.4174
2009-12-04 09:45:00,71.78,72.24,71.78,71.97,77217.61327377152,34.2021,34.4212,34.2021,34.2926,77217.6133
2009-12-04 09:50:00,71.96,72.07,71.49,71.62,86577.32397362262,34.2878,34.3402,34.0639,34.1258,86577.324
2009-12-04 09:55:00,71.64,71.76,71.55,71.67,39140.60838119548,34.1354,34.1925,34.0925,34.1496,39140.6084
2009-12-04 10:00:00,71.68,71.92,71.42,71.43,76792.17187832374,34.1544,34.2688,34.0305,34.0353,76792.1719
2009-12-04 10:05:00,71.43,71.59,71.27,71.43,63816.20931716655,34.0353,34.1115,33.9591,34.0353,63816.2093
2009-12-04 10:10:00,71.45,71.46,70.95,71.19,47223.994894703246,34.0448,34.0496,33.8066,33.9209,47223.9949
2009-12-04 10:15:00,71.22,71.36,71.12,71.31,46479.47245266964,33.9352,34.0019,33.8876,33.9781,46479.4725
2009-12-04 10:20:00,71.32,71.42,71.25,71.3,24569.24058710912,33.9829,34.0305,33.9495,33.9733,24569.2406
2009-12-04 10:25:00,71.3,71.5,71.23,71.46,23186.556051903848,33.9733,34.0686,33.94,34.0496,23186.5561
2009-12-04 10:30:00,71.49,71.59,71.42,71.55,39353.32907891937,34.0639,34.1115,34.0305,34.0925,39353.3291
2009-12-04 10:35:00,71.55,71.9,71.54,71.9,47330.3552435652,34.0925,34.2592,34.0877,34.2592,47330.3552
2009-12-04 10:40:00,71.86,72.06,71.76,72.03,35098.9151244416,34.2402,34.3355,34.1925,34.3212,35098.9151
2009-12-04 10:45:00,72.01,72.06,71.8,71.83,35205.27547330355,34.3117,34.3355,34.2116,34.2259,35205.2755
2009-12-04 10:50:00,71.84,71.93,71.63,71.64,44671.34652201658,34.2307,34.2735,34.1306,34.1354,44671.3465
2009-12-04 10:55:00,71.64,71.64,71.38,71.44,43288.66198681131,34.1354,34.1354,34.0115,34.0401,43288.662
2009-12-04 11:00:00,71.4,71.45,71.21,71.43,51478.40884918102,34.021,34.0448,33.9305,34.0353,51478.4088
2009-12-04 11:05:00,71.46,71.46,71.3,71.4,41055.09466071048,34.0496,34.0496,33.9733,34.021,41055.0947
2009-12-04 11:10:00,71.4,71.51,71.39,71.45,21591.15081897468,34.021,34.0734,34.0162,34.0448,21591.1508
2009-12-04 11:15:00,71.43,71.43,71.21,71.32,23611.997447351623,34.0353,34.0353,33.9305,33.9829,23611.9974
2009-12-04 11:20:00,71.35,71.52,71.31,71.35,22548.39395873218,33.9972,34.0782,33.9781,33.9972,22548.394
2009-12-04 11:25:00,71.35,71.39,70.91,70.92,48819.40012763241,33.9972,34.0162,33.7875,33.7923,48819.4001
2009-12-04 11:30:00,70.92,71.05,70.8,71.0,71899.59583067431,33.7923,33.8542,33.7351,33.8304,71899.5958
2009-12-04 11:35:00,70.99,71.01,70.72,70.77,30738.14082110189,33.8256,33.8352,33.697,33.7208,30738.1408
2009-12-04 11:40:00,70.76,70.78,70.4,70.58,55413.74175707295,33.716,33.7256,33.5445,33.6303,55413.7418
2009-12-04 11:45:00,70.57,70.57,70.19,70.52,136247.6068921506,33.6255,33.6255,33.4445,33.6017,136247.6069
2009-12-04 11:50:00,70.49,70.81,70.3,70.81,52754.73303552435,33.5874,33.7399,33.4969,33.7399,52754.733
2009-12-04 11:55:00,70.79,70.81,70.59,70.74,24143.799191661343,33.7303,33.7399,33.635,33.7065,24143.7992
2009-12-04 12:00:00,70.76,70.86,70.64,70.66,17549.4575622208,33.716,33.7637,33.6589,33.6684,17549.4576
2009-12-04 12:05:00,70.65,70.79,70.64,70.79,22442.03360987024,33.6636,33.7303,33.6589,33.7303,22442.0336
2009-12-04 12:10:00,70.77,70.88,70.68,70.68,27866.411401829395,33.7208,33.7732,33.6779,33.6779,27866.4114
2009-12-04 12:15:00,70.72,70.81,70.65,70.69,16273.13337587747,33.697,33.7399,33.6636,33.6827,16273.1334
2009-12-04 12:20:00,70.63,70.69,70.44,70.64,14677.728142948306,33.6541,33.6827,33.5636,33.6589,14677.7281
2009-12-04 12:25:00,70.66,70.68,70.56,70.61,16485.85407360136,33.6684,33.6779,33.6208,33.6446,16485.8541
2009-12-04 12:30:00,70.56,70.77,70.56,70.72,21591.15081897468,33.6208,33.7208,33.6208,33.697,21591.1508
2009-12-04 12:35:00,70.72,70.99,70.72,70.95,26696.447564348007,33.697,33.8256,33.697,33.8066,26696.4476
2009-12-04 12:40:00,70.94,71.19,70.81,71.06,21165.709423526907,33.8018,33.9209,33.7399,33.859,21165.7094
2009-12-04 12:45:00,71.08,71.26,70.92,70.94,38289.72559029993,33.8685,33.9543,33.7923,33.8018,38289.7256
2009-12-04 12:50:00,70.94,71.15,70.94,70.99,18932.14209742608,33.8018,33.9019,33.8018,33.8256,18932.1421
2009-12-04 12:55:00,70.97,71.08,70.91,70.93,14784.088491810253,33.8161,33.8685,33.7875,33.797,14784.0885
2009-12-04 13:00:00,70.95,71.26,70.95,71.26,16273.13337587747,33.8066,33.9543,33.8066,33.9543,16273.1334
2009-12-04 13:05:00,71.23,71.29,71.14,71.19,20527.54733035524,33.94,33.9686,33.8971,33.9209,20527.5473
2009-12-04 13:10:00,71.2,71.28,71.13,71.23,40097.85152095298,33.9257,33.9638,33.8923,33.94,40097.8515
2009-12-04 13:15:00,71.22,71.3,71.21,71.25,28504.57349500106,33.9352,33.9733,33.9305,33.9495,28504.5735
2009-12-04 13:20:00,71.23,71.23,71.0,71.04,19144.86279514997,33.94,33.94,33.8304,33.8495,19144.8628
2009-12-04 13:25:00,71.06,71.07,70.86,70.89,12337.800467985531,33.859,33.8638,33.7637,33.778,12337.8005
2009-12-04 13:30:00,70.9,70.99,70.77,70.92,25632.844075728564,33.7828,33.8256,33.7208,33.7923,25632.8441
2009-12-04 13:35:00,70.94,70.94,70.62,70.77,30525.420123378,33.8018,33.8018,33.6493,33.7208,30525.4201
2009-12-04 13:40:00,70.77,70.92,70.69,70.91,27653.690704105506,33.7208,33.7923,33.6827,33.7875,27653.6907
2009-12-04 13:45:00,70.92,71.01,70.76,70.77,29142.735588172724,33.7923,33.8352,33.716,33.7208,29142.7356
2009-12-04 13:50:00,70.77,70.84,70.52,70.64,39246.96873005743,33.7208,33.7542,33.6017,33.6589,39246.9687
2009-12-04 13:55:00,70.66,70.7,70.43,70.52,17655.817911082744,33.6684,33.6875,33.5588,33.6017,17655.8179
2009-12-04 14:00:00,70.48,70.52,70.29,70.4,52010.21059349074,33.5826,33.6017,33.4921,33.5445,52010.2106
2009-12-04 14:05:00,70.41,70.44,70.23,70.25,30844.50116996383,33.5493,33.5636,33.4635,33.473,30844.5012
2009-12-04 14:10:00,70.25,70.52,70.23,70.5,25845.564773452454,33.473,33.6017,33.4635,33.5922,25845.5648
2009-12-04 14:15:00,70.5,70.51,70.2,70.23,20846.62837694108,33.5922,33.5969,33.4492,33.4635,20846.6284
2009-12-04 14:20:00,70.25,70.28,69.99,70.0,44671.34652201658,33.473,33.4873,33.3492,33.3539,44671.3465
2009-12-04 14:25:00,70.01,70.09,69.96,70.04,34035.31163582216,33.3587,33.3968,33.3349,33.373,34035.3116
2009-12-04 14:30:00,70.06,70.5,70.06,70.41,34248.03233354605,33.3825,33.5922,33.3825,33.5493,34248.0323
2009-12-04 14:35:00,70.41,70.69,70.39,70.43,42225.058498191866,33.5493,33.6827,33.5397,33.5588,42225.0585
2009-12-04 14:40:00,70.42,70.45,70.31,70.38,34248.03233354605,33.554,33.5683,33.5016,33.535,34248.0323
2009-12-04 14:45:00,70.38,70.53,70.37,70.42,32439.906402893,33.535,33.6065,33.5302,33.554,32439.9064
2009-12-04 14:50:00,70.41,70.56,70.38,70.56,25101.042331418845,33.5493,33.6208,33.535,33.6208,25101.0423
2009-12-04 14:55:00,70.53,70.75,70.5,70.71,23505.63709848968,33.6065,33.7113,33.5922,33.6922,23505.6371
2009-12-04 15:00:00,70.7,70.87,70.63,70.74,35737.07721761327,33.6875,33.7685,33.6541,33.7065,35737.0772
2009-12-04 15:05:00,70.73,70.76,70.6,70.7,50946.6071048713,33.7018,33.716,33.6398,33.6875,50946.6071
2009-12-04 15:10:00,70.69,70.8,70.67,70.79,34673.47372899383,33.6827,33.7351,33.6732,33.7303,34673.4737
2009-12-04 15:15:00,70.81,70.83,70.72,70.78,24037.4388427994,33.7399,33.7494,33.697,33.7256,24037.4388
2009-12-04 15:20:00,70.8,71.26,70.78,71.19,79451.18059987236,33.7351,33.9543,33.7256,33.9209,79451.1806
2009-12-04 15:25:00,71.21,71.31,71.04,71.14,85832.80153158901,33.9305,33.9781,33.8495,33.8971,85832.8015
2009-12-04 15:30:00,71.12,71.29,71.06,71.25,46585.83280153158,33.8876,33.9686,33.859,33.9495,46585.8328
2009-12-04 15:35:00,71.27,71.28,70.99,71.06,56051.90385024462,33.9591,33.9638,33.8256,33.859,56051.9039
2009-12-04 15:40:00,71.09,71.1,70.85,70.97,89555.41374175706,33.8733,33.8781,33.7589,33.8161,89555.4137
2009-12-04 15:45:00,70.96,71.3,70.94,71.15,202191.023186556,33.8113,33.9733,33.8018,33.9019,202191.0232
2009-12-04 15:50:00,71.15,71.39,71.14,71.36,156349.71282705804,33.9019,34.0162,33.8971,34.0019,156349.7128
2009-12-04 15:55:00,71.36,71.4,71.24,71.34,392363.3269517123,34.0019,34.021,33.9448,33.9924,392363.327
2009-12-07 09:30:00,70.71,71.52,70.71,71.32,47011.27419697936,33.6922,34.0782,33.6922,33.9829,47011.2742
2009-12-07 09:35:00,71.37,71.41,70.89,71.05,38927.88768347159,34.0067,34.0258,33.778,33.8542,38927.8877
2009-12-07 09:40:00,71.08,71.14,70.66,70.84,26802.807913209952,33.8685,33.8971,33.6684,33.7542,26802.8079
2009-12-07 09:45:00,70.91,71.24,70.83,71.24,22442.03360987024,33.7875,33.9448,33.7494,33.9448,22442.0336
2009-12-07 09:50:00,71.25,71.33,70.95,70.97,51372.04850031907,33.9495,33.9876,33.8066,33.8161,51372.0485
2009-12-07 09:55:00,70.97,70.99,70.83,70.95,39034.24803233354,33.8161,33.8256,33.7494,33.8066,39034.248
2009-12-07 10:00:00,70.94,71.01,70.52,70.58,35630.716868751326,33.8018,33.8352,33.6017,33.6303,35630.7169
2009-12-07 10:05:00,70.58,70.73,70.43,70.66,26696.447564348007,33.6303,33.7018,33.5588,33.6684,26696.4476
2009-12-07 10:10:00,70.62,70.93,70.62,70.81,32971.70814720272,33.6493,33.797,33.6493,33.7399,32971.7081
2009-12-07 10:15:00,70.82,70.86,70.54,70.7,45096.78791746436,33.7446,33.7637,33.6112,33.6875,45096.7879
2009-12-07 10:20:00,70.67,70.72,70.41,70.52,27547.33035524356,33.6732,33.697,33.5493,33.6017,27547.3304
2009-12-07 10:25:00,70.56,70.67,70.52,70.67,19357.58349287385,33.6208,33.6732,33.6017,33.6732,19357.5835
2009-12-07 10:30:00,70.65,70.83,70.65,70.76,18400.34035311636,33.6636,33.7494,33.6636,33.716,18400.3404
2009-12-07 10:35:00,70.75,70.89,70.65,70.71,17762.17825994469,33.7113,33.778,33.6636,33.6922,17762.1783
2009-12-07 10:40:00,70.7,70.72,70.49,70.54,20740.26802807913,33.6875,33.697,33.5874,33.6112,20740.268
2009-12-07 10:45:00,70.54,70.74,70.52,70.59,16273.13337587747,33.6112,33.7065,33.6017,33.635,16273.1334
2009-12-07 10:50:00,70.62,70.73,70.59,70.72,13082.322910019142,33.6493,33.7018,33.635,33.697,13082.3229
2009-12-07 10:55:00,70.7,70.72,70.63,70.64,8189.746862369707,33.6875,33.697,33.6541,33.6589,8189.7469
2009-12-07 11:00:00,70.63,70.67,70.42,70.42,20421.18698149329,33.6541,33.6732,33.554,33.554,20421.187
2009-12-07 11:05:00,70.42,70.51,70.39,70.44,23824.718145075512,33.554,33.5969,33.5397,33.5636,23824.7181
2009-12-07 11:10:00,70.44,70.47,70.39,70.42,24037.4388427994,33.5636,33.5779,33.5397,33.554,24037.4388
2009-12-07 11:15:00,70.38,70.45,70.36,70.45,15209.529887258028,33.535,33.5683,33.5255,33.5683,15209.5299
2009-12-07 11:20:00,70.43,70.54,70.38,70.54,27334.60965751967,33.5588,33.6112,33.535,33.6112,27334.6097
2009-12-07 11:25:00,70.52,70.55,70.42,70.47,32971.70814720272,33.6017,33.616,33.554,33.5779,32971.7081
2009-12-07 11:30:00,70.5,70.6,70.43,70.56,15315.890236119973,33.5922,33.6398,33.5588,33.6208,15315.8902
2009-12-07 11:35:00,70.56,70.63,70.49,70.55,11061.476281642204,33.6208,33.6541,33.5874,33.616,11061.4763
2009-12-07 11:40:00,70.58,70.67,70.55,70.6,7551.584769198042,33.6303,33.6732,33.616,33.6398,7551.5848
2009-12-07 11:45:00,70.59,70.69,70.59,70.67,15741.33163156775,33.635,33.6827,33.635,33.6732,15741.3316
2009-12-07 11:50:00,70.69,70.78,70.67,70.78,22229.31291214635,33.6827,33.7256,33.6732,33.7256,22229.3129
2009-12-07 11:55:00,70.75,70.81,70.67,70.75,19251.22314401191,33.7113,33.7399,33.6732,33.7113,19251.2231
2009-12-07 12:00:00,70.76,70.77,70.67,70.7,6487.9812805786,33.716,33.7208,33.6732,33.6875,6487.9813
2009-12-07 12:05:00,70.69,70.74,70.66,70.7,7338.864071474153,33.6827,33.7065,33.6684,33.6875,7338.8641
2009-12-07 12:10:00,70.74,70.74,70.6,70.6,14465.007445224415,33.7065,33.7065,33.6398,33.6398,14465.0074
2009-12-07 12:15:00,70.59,70.59,70.51,70.53,8189.746862369707,33.635,33.635,33.5969,33.6065,8189.7469
2009-12-07 12:20:00,70.53,70.55,70.41,70.43,9678.791746436927,33.6065,33.616,33.5493,33.5588,9678.7917
2009-12-07 12:25:00,70.42,70.45,70.36,70.37,5956.179536268878,33.554,33.5683,33.5255,33.5302,5956.1795
2009-12-07 12:30:00,70.37,70.52,70.36,70.51,16698.574771325246,33.5302,33.6017,33.5255,33.5969,16698.5748
2009-12-07 12:35:00,70.53,70.75,70.53,70.66,26590.087215486063,33.6065,33.7113,33.6065,33.6684,26590.0872
2009-12-07 12:40:00,70.68,70.76,70.59,70.64,15103.169538396083,33.6779,33.716,33.635,33.6589,15103.1695
2009-12-07 12:45:00,70.68,70.87,70.67,70.78,18613.06105084024,33.6779,33.7685,33.6732,33.7256,18613.0611
2009-12-07 12:50:00,70.79,70.79,70.65,70.65,11593.278025951924,33.7303,33.7303,33.6636,33.6636,11593.278
2009-12-07 12:55:00,70.67,70.75,70.54,70.66,27972.77175069134,33.6732,33.7113,33.6112,33.6684,27972.7718
2009-12-07 13:00:00,70.61,70.64,70.53,70.53,9466.071048713038,33.6446,33.6589,33.6065,33.6065,9466.071
2009-12-07 13:05:00,70.52,70.52,70.44,70.44,10742.395235056369,33.6017,33.6017,33.5636,33.5636,10742.3952
2009-12-07 13:10:00,70.46,70.55,70.41,70.55,14890.448840672196,33.5731,33.616,33.5493,33.616,14890.4488
2009-12-07 13:15:00,70.56,70.6,70.48,70.48,11486.91767708998,33.6208,33.6398,33.5826,33.5826,11486.9177
2009-12-07 13:20:00,70.5,70.62,70.48,70.56,11061.476281642204,33.5922,33.6493,33.5826,33.6208,11061.4763
2009-12-07 13:25:00,70.52,70.52,70.36,70.4,29249.095937034668,33.6017,33.6017,33.5255,33.5445,29249.0959
2009-12-07 13:30:00,70.41,70.44,70.34,70.36,36800.68070623271,33.5493,33.5636,33.5159,33.5255,36800.6807
2009-12-07 13:35:00,70.35,70.36,70.19,70.19,25632.844075728564,33.5207,33.5255,33.4445,33.4445,25632.8441
2009-12-07 13:40:00,70.19,70.19,70.04,70.16,29355.456285896613,33.4445,33.4445,33.373,33.4302,29355.4563
2009-12-07 13:45:00,70.17,70.2,70.02,70.03,14465.007445224415,33.4349,33.4492,33.3634,33.3682,14465.0074
2009-12-07 13:50:00,70.02,70.04,69.75,69.75,44352.26547543075,33.3634,33.373,33.2348,33.2348,44352.2655
2009-12-07 13:55:00,69.75,69.88,69.66,69.82,43075.94128908742,33.2348,33.2967,33.1919,33.2682,43075.9413
2009-12-07 14:00:00,69.82,69.88,69.73,69.83,31269.94256541161,33.2682,33.2967,33.2253,33.2729,31269.9426
2009-12-07 14:05:00,69.83,69.85,69.66,69.66,25632.844075728564,33.2729,33.2824,33.1919,33.1919,25632.8441
2009-12-07 14:10:00,69.69,69.69,69.58,69.61,25632.844075728564,33.2062,33.2062,33.1538,33.1681,25632.8441
2009-12-07 14:15:00,69.6,69.73,69.59,69.66,24781.96128483301,33.1633,33.2253,33.1586,33.1919,24781.9613
2009-12-07 14:20:00,69.66,69.72,69.48,69.52,33397.14954265049,33.1919,33.2205,33.1061,33.1252,33397.1495
2009-12-07 14:25:00,69.5,69.5,69.36,69.4,19889.38523718357,33.1157,33.1157,33.049,33.068,19889.3852
2009-12-07 14:30:00,69.4,69.4,69.17,69.28,45522.22931291214,33.068,33.068,32.9584,33.0109,45522.2293
2009-12-07 14:35:00,69.28,69.29,68.96,69.15,42225.058498191866,33.0109,33.0156,32.8584,32.9489,42225.0585
2009-12-07 14:40:00,69.11,69.19,68.89,68.94,29887.25803020633,32.9298,32.968,32.825,32.8488,29887.258
2009-12-07 14:45:00,68.92,68.97,68.86,68.9,46054.03105722186,32.8393,32.8631,32.8107,32.8298,46054.0311
2009-12-07 14:50:00,68.9,68.96,68.8,68.9,41374.17570729632,32.8298,32.8584,32.7821,32.8298,41374.1757
2009-12-07 14:55:00,68.92,69.17,68.88,69.07,48606.67942990852,32.8393,32.9584,32.8203,32.9108,48606.6794
2009-12-07 15:00:00,69.09,69.13,68.89,69.04,52116.570942352686,32.9203,32.9394,32.825,32.8965,52116.5709
2009-12-07 15:05:00,69.04,69.31,69.01,69.3,55201.02105934906,32.8965,33.0251,32.8822,33.0204,55201.0211
2009-12-07 15:10:00,69.31,69.48,69.29,69.45,46692.19315039353,33.0251,33.1061,33.0156,33.0919,46692.1932
2009-12-07 15:15:00,69.46,69.67,69.43,69.51,61050.840246756,33.0966,33.1967,33.0823,33.1204,61050.8402
2009-12-07 15:20:00,69.53,69.57,69.44,69.45,44990.42756860242,33.13,33.149,33.0871,33.0919,44990.4276
2009-12-07 15:25:00,69.45,69.46,69.32,69.33,58391.8315252074,33.0919,33.0966,33.0299,33.0347,58391.8315
2009-12-07 15:30:00,69.34,69.62,69.24,69.58,75515.84769198042,33.0394,33.1729,32.9918,33.1538,75515.8477
2009-12-07 15:35:00,69.58,69.65,69.47,69.5,72750.47862156987,33.1538,33.1871,33.1014,33.1157,72750.4786
2009-12-07 15:40:00,69.49,70.04,69.49,69.89,131993.1929376728,33.1109,33.373,33.1109,33.3015,131993.1929
2009-12-07 15:45:00,69.91,69.92,69.57,69.57,138906.6156136992,33.311,33.3158,33.149,33.149,138906.6156
2009-12-07 15:50:00,69.6,69.71,69.5,69.57,121463.51840034033,33.1633,33.2157,33.1157,33.149,121463.5184
2009-12-07 15:55:00,69.57,69.76,69.49,69.57,292916.40076579445,33.149,33.2396,33.1109,33.149,292916.4008
2009-12-08 09:30:00,69.35,70.02,68.99,69.99,139119.33631142307,33.0442,33.3634,32.8727,33.3492,139119.3363
2009-12-08 09:35:00,70.03,70.26,69.45,70.18,161561.3699212933,33.3682,33.4778,33.0919,33.4397,161561.3699
2009-12-08 09:40:00,70.19,70.32,69.92,70.04,101680.4935120187,33.4445,33.5064,33.3158,33.373,101680.4935
2009-12-08 09:45:00,70.02,70.94,69.92,70.83,165709.42352690914,33.3634,33.8018,33.3158,33.7494,165709.4235
2009-12-08 09:50:00,70.83,70.92,70.37,70.44,138268.45352052752,33.7494,33.7923,33.5302,33.5636,138268.4535
2009-12-08 09:55:00,70.45,70.48,70.24,70.38,154541.586896405,33.5683,33.5826,33.4683,33.535,154541.5869
2009-12-08 10:00:00,70.36,70.37,70.06,70.33,103914.06083811952,33.5255,33.5302,33.3825,33.5112,103914.0608
2009-12-08 10:05:00,70.35,70.61,70.15,70.28,120080.83386513506,33.5207,33.6446,33.4254,33.4873,120080.8339
2009-12-08 10:10:00,70.32,70.4,70.19,70.23,88279.08955541372,33.5064,33.5445,33.4445,33.4635,88279.0896
2009-12-08 10:15:00,70.26,70.56,70.12,70.56,114231.01467772812,33.4778,33.6208,33.4111,33.6208,114231.0147
2009-12-08 10:20:00,70.56,71.08,70.48,70.84,116464.58200382895,33.6208,33.8685,33.5826,33.7542,116464.582
2009-12-08 10:25:00,70.87,70.99,70.7,70.8,57009.14699000212,33.7685,33.8256,33.6875,33.7351,57009.147
2009-12-08 10:30:00,70.84,70.84,70.61,70.69,35949.79791533716,33.7542,33.7542,33.6446,33.6827,35949.7979
2009-12-08 10:35:00,70.72,70.73,70.53,70.64,47862.156987874914,33.697,33.7018,33.6065,33.6589,47862.157
2009-12-08 10:40:00,70.65,70.7,70.48,70.63,36800.68070623271,33.6636,33.6875,33.5826,33.6541,36800.6807
2009-12-08 10:45:00,70.63,70.63,70.35,70.47,39353.32907891937,33.6541,33.6541,33.5207,33.5779,39353.3291
2009-12-08 10:50:00,70.48,70.49,70.23,70.37,48606.67942990852,33.5826,33.5874,33.4635,33.5302,48606.6794
2009-12-08 10:55:00,70.37,70.46,70.21,70.42,58072.75047862156,33.5302,33.5731,33.454,33.554,58072.7505
2009-12-08 11:00:00,70.39,70.42,70.33,70.37,47968.517336736855,33.5397,33.554,33.5112,33.5302,47968.5173
2009-12-08 11:05:00,70.39,70.56,70.33,70.47,62965.326526271,33.5397,33.6208,33.5112,33.5779,62965.3265
2009-12-08 11:10:00,70.47,70.51,70.38,70.4,33609.87024037438,33.5779,33.5969,33.535,33.5445,33609.8702
2009-12-08 11:15:00,70.43,70.51,70.32,70.37,58604.552222931285,33.5588,33.5969,33.5064,33.5302,58604.5522
2009-12-08 11:20:00,70.37,70.46,70.35,70.38,29461.81663475856,33.5302,33.5731,33.5207,33.535,29461.8166
2009-12-08 11:25:00,70.4,70.54,70.38,70.48,64667.092108062105,33.5445,33.6112,33.535,33.5826,64667.0921
2009-12-08 11:30:00,70.49,70.55,70.44,70.44,43820.46373112103,33.5874,33.616,33.5636,33.5636,43820.4637
2009-12-08 11:35:00,70.46,70.6,70.44,70.55,31269.94256541161,33.5731,33.6398,33.5636,33.616,31269.9426
2009-12-08 11:40:00,70.55,70.81,70.55,70.69,44245.90512656881,33.616,33.7399,33.616,33.6827,44245.9051
2009-12-08 11:45:00,70.67,70.81,70.67,70.77,39778.77047436715,33.6732,33.7399,33.6732,33.7208,39778.7705
2009-12-08 11:50:00,70.8,70.83,70.55,70.62,39034.24803233354,33.7351,33.7494,33.616,33.6493,39034.248
2009-12-08 11:55:00,70.61,70.62,70.47,70.6,31801.74430972133,33.6446,33.6493,33.5779,33.6398,31801.7443
2009-12-08 12:00:00,70.62,70.77,70.59,70.74,27547.33035524356,33.6493,33.7208,33.635,33.7065,27547.3304
2009-12-08 12:05:00,70.73,70.77,70.6,70.77,24569.24058710912,33.7018,33.7208,33.6398,33.7208,24569.2406
2009-12-08 12:10:00,70.77,70.86,70.69,70.78,35737.07721761327,33.7208,33.7637,33.6827,33.7256,35737.0772
2009-12-08 12:15:00,70.75,70.77,70.57,70.59,39034.24803233354,33.7113,33.7208,33.6255,33.635,39034.248
2009-12-08 12:20:00,70.61,70.67,70.53,70.67,27547.33035524356,33.6446,33.6732,33.6065,33.6732,27547.3304
2009-12-08 12:25:00,70.69,70.69,70.54,70.65,19783.02488832163,33.6827,33.6827,33.6112,33.6636,19783.0249
2009-12-08 12:30:00,70.67,70.69,70.54,70.6,25526.48372686662,33.6732,33.6827,33.6112,33.6398,25526.4837
2009-12-08 12:35:00,70.62,70.64,70.52,70.64,23080.195703041903,33.6493,33.6589,33.6017,33.6589,23080.1957
2009-12-08 12:40:00,70.65,70.68,70.53,70.65,26271.00616890023,33.6636,33.6779,33.6065,33.6636,26271.0062
2009-12-08 12:45:00,70.66,70.67,70.6,70.67,17655.817911082744,33.6684,33.6732,33.6398,33.6732,17655.8179
2009-12-08 12:50:00,70.66,70.69,70.54,70.54,23186.556051903848,33.6684,33.6827,33.6112,33.6112,23186.5561
2009-12-08 12:55:00,70.54,70.7,70.5,70.69,31482.6632631355,33.6112,33.6875,33.5922,33.6827,31482.6633
2009-12-08 13:00:00,70.68,70.81,70.66,70.81,49244.84152308019,33.6779,33.7399,33.6684,33.7399,49244.8415
2009-12-08 13:05:00,70.83,70.86,70.77,70.8,35843.437566475215,33.7494,33.7637,33.7208,33.7351,35843.4376
2009-12-08 13:10:00,70.8,70.82,70.61,70.64,42012.337800467976,33.7351,33.7446,33.6446,33.6589,42012.3378
2009-12-08 13:15:00,70.66,70.68,70.56,70.62,23399.276749627734,33.6684,33.6779,33.6208,33.6493,23399.2767
2009-12-08 13:20:00,70.61,70.69,70.53,70.63,23505.63709848968,33.6446,33.6827,33.6065,33.6541,23505.6371
2009-12-08 13:25:00,70.61,70.66,70.52,70.57,29249.095937034668,33.6446,33.6684,33.6017,33.6255,29249.0959
2009-12-08 13:30:00,70.54,70.61,70.51,70.52,19783.02488832163,33.6112,33.6446,33.5969,33.6017,19783.0249
2009-12-08 13:35:00,70.54,70.63,70.49,70.49,10848.755583918311,33.6112,33.6541,33.5874,33.5874,10848.7556
2009-12-08 13:40:00,70.45,70.68,70.43,70.52,26483.72686662412,33.5683,33.6779,33.5588,33.6017,26483.7269
2009-12-08 13:45:00,70.56,70.67,70.5,70.54,22442.03360987024,33.6208,33.6732,33.5922,33.6112,22442.0336
2009-12-08 13:50:00,70.54,70.59,70.51,70.53,18187.619655392467,33.6112,33.635,33.5969,33.6065,18187.6197
2009-12-08 13:55:00,70.55,70.6,70.49,70.59,31376.30291427356,33.616,33.6398,33.5874,33.635,31376.3029
2009-12-08 14:00:00,70.58,70.6,70.45,70.51,59455.43501382684,33.6303,33.6398,33.5683,33.5969,59455.435
2009-12-08 14:05:00,70.52,70.59,70.49,70.55,25313.76302914273,33.6017,33.635,33.5874,33.616,25313.763
2009-12-08 14:10:00,70.55,70.6,70.47,70.57,32546.26675175494,33.616,33.6398,33.5779,33.6255,32546.2668
2009-12-08 14:15:00,70.6,70.6,70.48,70.52,44458.6258242927,33.6398,33.6398,33.5826,33.6017,44458.6258
2009-12-08 14:20:00,70.51,70.54,70.4,70.43,43288.66198681131,33.5969,33.6112,33.5445,33.5588,43288.662
2009-12-08 14:25:00,70.43,70.46,70.33,70.41,37970.644543714094,33.5588,33.5731,33.5112,33.5493,37970.6445
2009-12-08 14:30:00,70.39,70.47,70.36,70.4,25313.76302914273,33.5397,33.5779,33.5255,33.5445,25313.763
2009-12-08 14:35:00,70.41,70.5,70.31,70.45,61263.56094447989,33.5493,33.5922,33.5016,33.5683,61263.5609
2009-12-08 14:40:00,70.42,70.51,70.34,70.36,35311.63582216549,33.554,33.5969,33.5159,33.5255,35311.6358
2009-12-08 14:45:00,70.36,70.37,70.16,70.22,58710.912571793226,33.5255,33.5302,33.4302,33.4587,58710.9126
2009-12-08 14:50:00,70.24,70.24,69.81,69.86,112316.52839821312,33.4683,33.4683,33.2634,33.2872,112316.5284
2009-12-08 14:55:00,69.84,69.91,69.74,69.82,54350.13826845351,33.2777,33.311,33.23,33.2682,54350.1383
2009-12-08 15:00:00,69.82,69.92,69.77,69.89,38821.52733460965,33.2682,33.3158,33.2443,33.3015,38821.5273
2009-12-08 15:05:00,69.89,70.12,69.89,70.12,38502.44628802382,33.3015,33.4111,33.3015,33.4111,38502.4463
2009-12-08 15:10:00,70.12,70.18,69.98,70.15,97426.07955754091,33.4111,33.4397,33.3444,33.4254,97426.0796
2009-12-08 15:15:00,70.17,70.17,70.05,70.12,35524.35651988938,33.4349,33.4349,33.3777,33.4111,35524.3565
2009-12-08 15:20:00,70.14,70.22,70.1,70.14,42012.337800467976,33.4206,33.4587,33.4016,33.4206,42012.3378
2009-12-08 15:25:00,70.15,70.25,70.11,70.19,42863.22059136353,33.4254,33.473,33.4063,33.4445,42863.2206
2009-12-08 15:30:00,70.17,70.26,69.99,69.99,80408.42373962986,33.4349,33.4778,33.3492,33.3492,80408.4237
2009-12-08 15:35:00,69.99,70.18,69.95,70.04,85194.63943841735,33.3492,33.4397,33.3301,33.373,85194.6394
2009-12-08 15:40:00,70.06,70.3,70.04,70.25,56690.06594341629,33.3825,33.4969,33.373,33.473,56690.0659
2009-12-08 15:45:00,70.25,70.25,70.07,70.2,82748.35141459263,33.473,33.473,33.3873,33.4492,82748.3514
2009-12-08 15:50:00,70.21,70.21,69.97,70.14,122952.56328440756,33.454,33.454,33.3396,33.4206,122952.5633
2009-12-08 15:55:00,70.14,70.21,70.03,70.19,168900.23399276746,33.4206,33.454,33.3682,33.4445,168900.234
2009-12-09 09:30:00,70.22,70.51,70.15,70.37,35630.716868751326,33.4587,33.5969,33.4254,33.5302,35630.7169
2009-12-09 09:35:00,70.36,70.36,69.76,70.01,57966.39012975962,33.5255,33.5255,33.2396,33.3587,57966.3901
2009-12-09 09:40:00,69.93,70.1,69.71,69.98,53180.174430972125,33.3206,33.4016,33.2157,33.3444,53180.1744
2009-12-09 09:45:00,69.98,70.08,69.66,69.69,64348.011061476274,33.3444,33.392,33.1919,33.2062,64348.0111
2009-12-09 09:50:00,69.7,70.2,69.63,70.06,38077.00489257604,33.211,33.4492,33.1776,33.3825,38077.0049
2009-12-09 09:55:00,70.08,70.17,70.0,70.06,25951.9251223144,33.392,33.4349,33.3539,33.3825,25951.9251
2009-12-09 10:00:00,70.08,70.29,69.98,70.09,33503.50989151244,33.392,33.4921,33.3444,33.3968,33503.5099
2009-12-09 10:05:00,70.1,70.15,69.99,70.15,33184.42884492661,33.4016,33.4254,33.3492,33.4254,33184.4288
2009-12-09 10:10:00,70.17,70.25,70.04,70.24,35630.716868751326,33.4349,33.473,33.373,33.4683,35630.7169
2009-12-09 10:15:00,70.24,70.44,70.22,70.36,33503.50989151244,33.4683,33.5636,33.4587,33.5255,33503.5099
2009-12-09 10:20:00,70.34,70.37,70.2,70.23,33716.23058923633,33.5159,33.5302,33.4492,33.4635,33716.2306
2009-12-09 10:25:00,70.22,70.36,70.2,70.3,24781.96128483301,33.4587,33.5255,33.4492,33.4969,24781.9613
2009-12-09 10:30:00,70.3,70.36,70.19,70.28,61689.00233992766,33.4969,33.5255,33.4445,33.4873,61689.0023
2009-12-09 10:35:00,70.28,70.51,70.24,70.51,45522.22931291214,33.4873,33.5969,33.4683,33.5969,45522.2293
2009-12-09 10:40:00,70.52,70.81,70.45,70.72,53073.81408211018,33.6017,33.7399,33.5683,33.697,53073.8141
2009-12-09 10:45:00,70.72,70.89,70.69,70.86,38183.36524143798,33.697,33.778,33.6827,33.7637,38183.3652
2009-12-09 10:50:00,70.9,70.92,70.61,70.76,26590.087215486063,33.7828,33.7923,33.6446,33.716,26590.0872
2009-12-09 10:55:00,70.73,70.8,70.68,70.75,37757.92384599021,33.7018,33.7351,33.6779,33.7113,37757.9238
2009-12-09 11:00:00,70.76,70.81,70.64,70.7,33822.59093809827,33.716,33.7399,33.6589,33.6875,33822.5909
2009-12-09 11:05:00,70.7,70.75,70.6,70.63,31163.582216549665,33.6875,33.7113,33.6398,33.6541,31163.5822
2009-12-09 11:10:00,70.64,70.74,70.6,70.68,28504.57349500106,33.6589,33.7065,33.6398,33.6779,28504.5735
2009-12-09 11:15:00,70.69,70.75,70.64,70.69,54881.94001276323,33.6827,33.7113,33.6589,33.6827,54881.94
2009-12-09 11:20:00,70.69,70.75,70.66,70.7,44245.90512656881,33.6827,33.7113,33.6684,33.6875,44245.9051
2009-12-09 11:25:00,70.71,70.73,70.6,70.62,29568.176983620506,33.6922,33.7018,33.6398,33.6493,29568.177
2009-12-09 11:30:00,70.63,70.7,70.52,70.52,15422.250584981915,33.6541,33.6875,33.6017,33.6017,15422.2506
2009-12-09 11:35:00,70.54,70.65,70.46,70.62,24037.4388427994,33.6112,33.6636,33.5731,33.6493,24037.4388
2009-12-09 11:40:00,70.65,70.7,70.6,70.66,18932.14209742608,33.6636,33.6875,33.6398,33.6684,18932.1421
2009-12-09 11:45:00,70.66,70.68,70.56,70.62,17443.09721335886,33.6684,33.6779,33.6208,33.6493,17443.0972
2009-12-09 11:50:00,70.61,70.67,70.54,70.58,18719.421399702187,33.6446,33.6732,33.6112,33.6303,18719.4214
2009-12-09 11:55:00,70.58,70.65,70.52,70.61,24569.24058710912,33.6303,33.6636,33.6017,33.6446,24569.2406
2009-12-09 12:00:00,70.62,70.66,70.56,70.61,33822.59093809827,33.6493,33.6684,33.6208,33.6446,33822.5909
2009-12-09 12:05:00,70.6,70.69,70.58,70.58,46692.19315039353,33.6398,33.6827,33.6303,33.6303,46692.1932
2009-12-09 12:10:00,70.58,70.66,70.55,70.56,30206.339076792166,33.6303,33.6684,33.616,33.6208,30206.3391
2009-12-09 12:15:00,70.56,70.56,70.34,70.37,22761.11465645607,33.6208,33.6208,33.5159,33.5302,22761.1147
2009-12-09 12:20:00,70.36,70.36,70.19,70.25,26696.447564348007,33.5255,33.5255,33.4445,33.473,26696.4476
2009-12-09 12:25:00,70.27,70.36,70.2,70.32,19676.664539459685,33.4826,33.5255,33.4492,33.5064,19676.6645
2009-12-09 12:30:00,70.29,70.32,70.24,70.32,12018.7194213997,33.4921,33.5064,33.4683,33.5064,12018.7194
2009-12-09 12:35:00,70.36,70.42,70.28,70.28,17443.09721335886,33.5255,33.554,33.4873,33.4873,17443.0972
2009-12-09 12:40:00,70.27,70.4,70.27,70.39,16379.493724739414,33.4826,33.5445,33.4826,33.5397,16379.4937
2009-12-09 12:45:00,70.38,70.52,70.35,70.47,39353.32907891937,33.535,33.6017,33.5207,33.5779,39353.3291
2009-12-09 12:50:00,70.45,70.62,70.44,70.56,27972.77175069134,33.5683,33.6493,33.5636,33.6208,27972.7718
2009-12-09 12:55:00,70.59,70.75,70.55,70.7,35417.99617102744,33.635,33.7113,33.616,33.6875,35417.9962
2009-12-09 13:00:00,70.74,70.74,70.54,70.59,49457.56222080407,33.7065,33.7065,33.6112,33.635,49457.5622
2009-12-09 13:05:00,70.63,70.75,70.54,70.7,30844.50116996383,33.6541,33.7113,33.6112,33.6875,30844.5012
2009-12-09 13:10:00,70.71,70.76,70.68,70.7,26483.72686662412,33.6922,33.716,33.6779,33.6875,26483.7269
2009-12-09 13:15:00,70.74,70.75,70.64,70.66,27334.60965751967,33.7065,33.7113,33.6589,33.6684,27334.6097
2009-12-09 13:20:00,70.64,70.64,70.48,70.53,20846.62837694108,33.6589,33.6589,33.5826,33.6065,20846.6284
2009-12-09 13:25:00,70.52,70.67,70.5,70.62,28823.654541586893,33.6017,33.6732,33.5922,33.6493,28823.6545
2009-12-09 13:30:00,70.59,70.66,70.54,70.55,12550.521165709422,33.635,33.6684,33.6112,33.616,12550.5212
2009-12-09 13:35:00,70.55,70.64,70.52,70.53,15634.971282705805,33.616,33.6589,33.6017,33.6065,15634.9713
2009-12-09 13:40:00,70.53,70.58,70.4,70.45,19676.664539459685,33.6065,33.6303,33.5445,33.5683,19676.6645
2009-12-09 13:45:00,70.48,70.55,70.35,70.46,21697.511167836627,33.5826,33.616,33.5207,33.5731,21697.5112
2009-12-09 13:50:00,70.47,70.61,70.45,70.6,44458.6258242927,33.5779,33.6446,33.5683,33.6398,44458.6258
2009-12-09 13:55:00,70.59,70.68,70.52,70.66,55413.74175707295,33.635,33.6779,33.6017,33.6684,55413.7418
2009-12-09 14:00:00,70.67,70.84,70.64,70.76,75515.84769198042,33.6732,33.7542,33.6589,33.716,75515.8477
2009-12-09 14:05:00,70.73,70.87,70.72,70.82,55732.82280365879,33.7018,33.7685,33.697,33.7446,55732.8228
2009-12-09 14:10:00,70.83,70.96,70.78,70.93,45734.95001063603,33.7494,33.8113,33.7256,33.797,45734.95
2009-12-09 14:15:00,70.92,70.99,70.83,70.85,50308.44501169963,33.7923,33.8256,33.7494,33.7589,50308.445
2009-12-09 14:20:00,70.85,70.95,70.83,70.87,61476.28164220378,33.7589,33.8066,33.7494,33.7685,61476.2816
2009-12-09 14:25:00,70.86,70.86,70.65,70.7,50627.52605828546,33.7637,33.7637,33.6636,33.6875,50627.5261
2009-12-09 14:30:00,70.7,70.83,70.69,70.72,60731.75920017016,33.6875,33.7494,33.6827,33.697,60731.7592
2009-12-09 14:35:00,70.71,70.94,70.69,70.86,73069.55966815569,33.6922,33.8018,33.6827,33.7637,73069.5597
2009-12-09 14:40:00,70.85,70.86,70.78,70.84,38183.36524143798,33.7589,33.7637,33.7256,33.7542,38183.3652
2009-12-09 14:45:00,70.83,70.91,70.81,70.86,93065.30525420122,33.7494,33.7875,33.7399,33.7637,93065.3053
2009-12-09 14:50:00,70.86,71.01,70.83,70.95,72856.83897043181,33.7637,33.8352,33.7494,33.8066,72856.839
2009-12-09 14:55:00,70.96,71.01,70.83,70.83,71155.0733886407,33.8113,33.8352,33.7494,33.7494,71155.0734
2009-12-09 15:00:00,70.85,71.06,70.79,70.99,112103.80770048924,33.7589,33.859,33.7303,33.8256,112103.8077
2009-12-09 15:05:00,70.99,71.23,70.99,71.15,81684.74792597318,33.8256,33.94,33.8256,33.9019,81684.7479
2009-12-09 15:10:00,71.16,71.3,71.1,71.22,92108.06211444372,33.9066,33.9733,33.8781,33.9352,92108.0621
2009-12-09 15:15:00,71.27,71.3,71.15,71.17,66687.93873643904,33.9591,33.9733,33.9019,33.9114,66687.9387
2009-12-09 15:20:00,71.19,71.22,71.09,71.14,91788.9810678579,33.9209,33.9352,33.8733,33.8971,91788.9811
2009-12-09 15:25:00,71.14,71.18,70.91,70.92,76260.37013401403,33.8971,33.9162,33.7875,33.7923,76260.3701
2009-12-09 15:30:00,70.9,71.0,70.82,70.96,120187.194213997,33.7828,33.8304,33.7446,33.8113,120187.1942
2009-12-09 15:35:00,70.96,71.04,70.83,70.87,184747.92597319715,33.8113,33.8495,33.7494,33.7685,184747.926
2009-12-09 15:40:00,70.88,70.88,70.58,70.58,179855.34992554772,33.7732,33.7732,33.6303,33.6303,179855.3499
2009-12-09 15:45:00,70.58,70.76,70.47,70.52,161880.45096787915,33.6303,33.716,33.5779,33.6017,161880.451
2009-12-09 15:50:00,70.52,70.69,70.37,70.64,183365.24143799188,33.6017,33.6827,33.5302,33.6589,183365.2414
2009-12-09 15:55:00,70.64,70.64,70.46,70.59,237077.2176132737,33.6589,33.6589,33.5731,33.635,237077.2176
2009-12-10 09:30:00,70.65,71.15,70.41,71.03,46479.47245266964,33.6636,33.9019,33.5493,33.8447,46479.4725
2009-12-10 09:35:00,71.06,71.21,70.92,71.08,37757.92384599021,33.859,33.9305,33.7923,33.8685,37757.9238
2009-12-10 09:40:00,71.07,71.17,70.95,71.0,37864.28419485215,33.8638,33.9114,33.8066,33.8304,37864.2842
2009-12-10 09:45:00,71.06,71.09,70.74,70.75,35098.9151244416,33.859,33.8733,33.7065,33.7113,35098.9151
2009-12-10 09:50:00,70.77,70.79,70.3,70.34,58391.8315252074,33.7208,33.7303,33.4969,33.5159,58391.8315
2009-12-10 09:55:00,70.36,70.73,70.35,70.52,35524.35651988938,33.5255,33.7018,33.5207,33.6017,35524.3565
2009-12-10 10:00:00,70.54,70.6,70.21,70.27,64667.092108062105,33.6112,33.6398,33.454,33.4826,64667.0921
2009-12-10 10:05:00,70.26,70.55,70.22,70.48,39353.32907891937,33.4778,33.616,33.4587,33.5826,39353.3291
2009-12-10 10:10:00,70.48,70.64,70.43,70.58,41374.17570729632,33.5826,33.6589,33.5588,33.6303,41374.1757
2009-12-10 10:15:00,70.58,70.69,70.52,70.56,40523.29291640076,33.6303,33.6827,33.6017,33.6208,40523.2929
2009-12-10 10:20:00,70.55,70.58,70.38,70.48,32546.26675175494,33.616,33.6303,33.535,33.5826,32546.2668
2009-12-10 10:25:00,70.51,70.63,70.47,70.51,29674.537332482447,33.5969,33.6541,33.5779,33.5969,29674.5373
2009-12-10 10:30:00,70.52,70.58,70.42,70.48,36800.68070623271,33.6017,33.6303,33.554,33.5826,36800.6807
2009-12-10 10:35:00,70.46,70.62,70.42,70.62,35311.63582216549,33.5731,33.6493,33.554,33.6493,35311.6358
2009-12-10 10:40:00,70.63,70.82,70.61,70.72,71048.71303977876,33.6541,33.7446,33.6446,33.697,71048.713
2009-12-10 10:45:00,70.75,70.83,70.72,70.79,65943.41629440544,33.7113,33.7494,33.697,33.7303,65943.4163
2009-12-10 10:50:00,70.79,70.86,70.71,70.79,32014.46500744522,33.7303,33.7637,33.6922,33.7303,32014.465
2009-12-10 10:55:00,70.79,70.93,70.71,70.89,44033.18442884492,33.7303,33.797,33.6922,33.778,44033.1844
2009-12-10 11:00:00,70.89,70.95,70.85,70.93,42225.058498191866,33.778,33.8066,33.7589,33.797,42225.0585
2009-12-10 11:05:00,70.93,70.99,70.81,70.88,36481.59965964688,33.797,33.8256,33.7399,33.7732,36481.5997
2009-12-10 11:10:00,70.88,70.91,70.79,70.83,19463.9438417358,33.7732,33.7875,33.7303,33.7494,19463.9438
2009-12-10 11:15:00,70.84,70.98,70.76,70.76,49138.48117421824,33.7542,33.8209,33.716,33.716,49138.4812
2009-12-10 11:20:00,70.79,70.84,70.72,70.8,26590.087215486063,33.7303,33.7542,33.697,33.7351,26590.0872
2009-12-10 11:25:00,70.79,70.83,70.72,70.76,39991.49117209104,33.7303,33.7494,33.697,33.716,39991.4912
2009-12-10 11:30:00,70.72,70.74,70.62,70.67,40523.29291640076,33.697,33.7065,33.6493,33.6732,40523.2929
2009-12-10 11:35:00,70.65,70.77,70.63,70.77,27015.52861093384,33.6636,33.7208,33.6541,33.7208,27015.5286
2009-12-10 11:40:00,70.77,70.83,70.72,70.81,46585.83280153158,33.7208,33.7494,33.697,33.7399,46585.8328
2009-12-10 11:45:00,70.79,70.83,70.75,70.78,45841.31035949797,33.7303,33.7494,33.7113,33.7256,45841.3104
2009-12-10 11:50:00,70.76,70.82,70.73,70.79,36800.68070623271,33.716,33.7446,33.7018,33.7303,36800.6807
2009-12-10 11:55:00,70.79,70.91,70.76,70.83,32014.46500744522,33.7303,33.7875,33.716,33.7494,32014.465
2009-12-10 12:00:00,70.83,70.93,70.83,70.88,28610.933843863004,33.7494,33.797,33.7494,33.7732,28610.9338
2009-12-10 12:05:00,70.89,71.0,70.83,70.97,75728.5683897043,33.778,33.8304,33.7494,33.8161,75728.5684
2009-12-10 12:10:00,70.98,71.0,70.83,70.88,40310.57221867687,33.8209,33.8304,33.7494,33.7732,40310.5722
2009-12-10 12:15:00,70.85,70.9,70.83,70.89,37226.122101680485,33.7589,33.7828,33.7494,33.778,37226.1221
2009-12-10 12:20:00,70.87,70.95,70.86,70.94,23186.556051903848,33.7685,33.8066,33.7637,33.8018,23186.5561
2009-12-10 12:25:00,70.96,71.06,70.93,71.01,22548.39395873218,33.8113,33.859,33.797,33.8352,22548.394
2009-12-10 12:30:00,71.02,71.06,70.94,70.94,57753.66943203573,33.8399,33.859,33.8018,33.8018,57753.6694
2009-12-10 12:35:00,70.94,71.02,70.83,70.97,40629.65326526271,33.8018,33.8399,33.7494,33.8161,40629.6533
2009-12-10 12:40:00,70.99,71.01,70.93,70.93,39459.68942778132,33.8256,33.8352,33.797,33.797,39459.6894
2009-12-10 12:45:00,70.93,71.0,70.92,70.95,22654.754307594125,33.797,33.8304,33.7923,33.8066,22654.7543
2009-12-10 12:50:00,70.95,71.02,70.93,70.99,21059.34907466496,33.8066,33.8399,33.797,33.8256,21059.3491
2009-12-10 12:55:00,71.0,71.02,70.93,70.95,13614.124654328863,33.8304,33.8399,33.797,33.8066,13614.1247
2009-12-10 13:00:00,70.95,70.99,70.79,70.82,39353.32907891937,33.8066,33.8256,33.7303,33.7446,39353.3291
2009-12-10 13:05:00,70.82,70.94,70.78,70.82,44458.6258242927,33.7446,33.8018,33.7256,33.7446,44458.6258
2009-12-10 13:10:00,70.82,70.89,70.71,70.71,32971.70814720272,33.7446,33.778,33.6922,33.6922,32971.7081
2009-12-10 13:15:00,70.72,70.8,70.64,70.69,72750.47862156987,33.697,33.7351,33.6589,33.6827,72750.4786
2009-12-10 13:20:00,70.69,70.73,70.63,70.65,221761.32737715376,33.6827,33.7018,33.6541,33.6636,221761.3274
2009-12-10 13:25:00,70.65,70.76,70.61,70.75,188045.09678791743,33.6636,33.716,33.6446,33.7113,188045.0968
2009-12-10 13:30:00,70.76,70.82,70.73,70.8,26483.72686662412,33.716,33.7446,33.7018,33.7351,26483.7269
2009-12-10 13:35:00,70.81,70.94,70.8,70.89,20740.26802807913,33.7399,33.8018,33.7351,33.778,20740.268
2009-12-10 13:40:00,70.91,70.94,70.84,70.93,25632.844075728564,33.7875,33.8018,33.7542,33.797,25632.8441
2009-12-10 13:45:00,70.91,70.91,70.8,70.89,17124.016166773024,33.7875,33.7875,33.7351,33.778,17124.0162
2009-12-10 13:50:00,70.91,70.92,70.74,70.78,18932.14209742608,33.7875,33.7923,33.7065,33.7256,18932.1421
2009-12-10 13:55:00,70.76,70.89,70.74,70.84,22761.11465645607,33.716,33.778,33.7065,33.7542,22761.1147
2009-12-10 14:00:00,70.86,70.87,70.74,70.83,19676.664539459685,33.7637,33.7685,33.7065,33.7494,19676.6645
2009-12-10 14:05:00,70.84,70.85,70.72,70.75,137843.01212507975,33.7542,33.7589,33.697,33.7113,137843.0121
2009-12-10 14:10:00,70.75,70.83,70.73,70.81,22016.59221442246,33.7113,33.7494,33.7018,33.7399,22016.5922
2009-12-10 14:15:00,70.81,70.85,70.78,70.81,19889.38523718357,33.7399,33.7589,33.7256,33.7399,19889.3852
2009-12-10 14:20:00,70.82,70.94,70.8,70.92,59455.43501382684,33.7446,33.8018,33.7351,33.7923,59455.435
2009-12-10 14:25:00,70.94,71.0,70.93,70.95,21803.87151669857,33.8018,33.8304,33.797,33.8066,21803.8715
2009-12-10 14:30:00,70.96,71.05,70.94,71.05,17762.17825994469,33.8113,33.8542,33.8018,33.8542,17762.1783
2009-12-10 14:35:00,71.03,71.04,70.94,70.97,26590.087215486063,33.8447,33.8495,33.8018,33.8161,26590.0872
2009-12-10 14:40:00,70.96,70.98,70.91,70.91,22335.67326100829,33.8113,33.8209,33.7875,33.7875,22335.6733
2009-12-10 14:45:00,70.93,70.99,70.85,70.86,14677.728142948306,33.797,33.8256,33.7589,33.7637,14677.7281
2009-12-10 14:50:00,70.86,70.94,70.86,70.93,20633.907679217184,33.7637,33.8018,33.7637,33.797,20633.9077
2009-12-10 14:55:00,70.92,70.93,70.87,70.9,25313.76302914273,33.7923,33.797,33.7685,33.7828,25313.763
2009-12-10 15:00:00,70.9,70.92,70.74,70.78,32758.987449478827,33.7828,33.7923,33.7065,33.7256,32758.9874
2009-12-10 15:05:00,70.77,70.84,70.65,70.68,49563.92256966602,33.7208,33.7542,33.6636,33.6779,49563.9226
2009-12-10 15:10:00,70.68,70.83,70.68,70.79,34779.83407785577,33.6779,33.7494,33.6779,33.7303,34779.8341
2009-12-10 15:15:00,70.79,70.84,70.78,70.79,35205.27547330355,33.7303,33.7542,33.7256,33.7303,35205.2755
2009-12-10 15:20:00,70.81,70.81,70.54,70.55,86151.88257817485,33.7399,33.7399,33.6112,33.616,86151.8826
2009-12-10 15:25:00,70.54,70.66,70.45,70.54,97319.719208679,33.6112,33.6684,33.5683,33.6112,97319.7192
2009-12-10 15:30:00,70.53,70.67,70.51,70.64,101574.13316315676,33.6065,33.6732,33.5969,33.6589,101574.1332
2009-12-10 15:35:00,70.65,70.82,70.62,70.81,68815.14571367794,33.6636,33.7446,33.6493,33.7399,68815.1457
2009-12-10 15:40:00,70.82,70.93,70.8,70.9,83811.95490321207,33.7446,33.797,33.7351,33.7828,83811.9549
2009-12-10 15:45:00,70.89,71.08,70.83,71.06,85300.99978727929,33.778,33.8685,33.7494,33.859,85300.9998
2009-12-10 15:50:00,71.05,71.06,70.83,70.99,102105.93490746648,33.8542,33.859,33.7494,33.8256,102105.9349
2009-12-10 15:55:00,70.97,71.02,70.91,70.99,136779.4086364603,33.8161,33.8399,33.7875,33.8256,136779.4086
2009-12-11 09:30:00,71.18,71.34,70.98,71.16,71899.59583067431,33.9162,33.9924,33.8209,33.9066,71899.5958
2009-12-11 09:35:00,71.15,71.35,71.11,71.14,43075.94128908742,33.9019,33.9972,33.8828,33.8971,43075.9413
2009-12-11 09:40:00,71.18,71.25,70.93,70.98,30206.339076792166,33.9162,33.9495,33.797,33.8209,30206.3391
2009-12-11 09:45:00,70.97,71.03,70.83,70.83,28291.85279727717,33.8161,33.8447,33.7494,33.7494,28291.8528
2009-12-11 09:50:00,70.82,71.38,70.77,71.25,47862.156987874914,33.7446,34.0115,33.7208,33.9495,47862.157
2009-12-11 09:55:00,71.25,71.38,70.86,71.09,72431.39757498403,33.9495,34.0115,33.7637,33.8733,72431.3976
2009-12-11 10:00:00,71.14,71.14,70.89,70.89,20314.82663263136,33.8971,33.8971,33.778,33.778,20314.8266
2009-12-11 10:05:00,70.94,71.06,70.86,71.02,32120.825356307163,33.8018,33.859,33.7637,33.8399,32120.8254
2009-12-11 10:10:00,70.99,71.09,70.9,71.03,25101.042331418845,33.8256,33.8733,33.7828,33.8447,25101.0423
2009-12-11 10:15:00,71.03,71.05,70.91,71.03,20740.26802807913,33.8447,33.8542,33.7875,33.8447,20740.268
2009-12-11 10:20:00,71.02,71.12,70.97,71.07,33822.59093809827,33.8399,33.8876,33.8161,33.8638,33822.5909
2009-12-11 10:25:00,71.08,71.25,70.99,71.23,23824.718145075512,33.8685,33.9495,33.8256,33.94,23824.7181
2009-12-11 10:30:00,71.24,71.34,71.19,71.23,30738.14082110189,33.9448,33.9924,33.9209,33.94,30738.1408
2009-12-11 10:35:00,71.23,71.37,71.19,71.27,36907.041055094654,33.94,34.0067,33.9209,33.9591,36907.0411
2009-12-11 10:40:00,71.28,71.33,71.2,71.33,15315.890236119973,33.9638,33.9876,33.9257,33.9876,15315.8902
2009-12-11 10:45:00,71.33,71.69,71.33,71.52,78493.93746011486,33.9876,34.1592,33.9876,34.0782,78493.9375
2009-12-11 10:50:00,71.56,71.69,71.55,71.62,28185.492448415225,34.0972,34.1592,34.0925,34.1258,28185.4924
2009-12-11 10:55:00,71.57,71.66,71.54,71.59,28823.654541586893,34.102,34.1449,34.0877,34.1115,28823.6545
2009-12-11 11:00:00,71.54,71.58,71.37,71.37,28185.492448415225,34.0877,34.1068,34.0067,34.0067,28185.4924
2009-12-11 11:05:00,71.37,71.4,71.27,71.32,17655.817911082744,34.0067,34.021,33.9591,33.9829,17655.8179
2009-12-11 11:10:00,71.32,71.46,71.32,71.43,14890.448840672196,33.9829,34.0496,33.9829,34.0353,14890.4488
2009-12-11 11:15:00,71.42,71.46,71.34,71.36,13614.124654328863,34.0305,34.0496,33.9924,34.0019,13614.1247
2009-12-11 11:20:00,71.35,71.37,71.04,71.1,46585.83280153158,33.9972,34.0067,33.8495,33.8781,46585.8328
2009-12-11 11:25:00,71.1,71.14,70.99,70.99,13933.205700914696,33.8781,33.8971,33.8256,33.8256,13933.2057
2009-12-11 11:30:00,70.99,71.08,70.97,70.99,21697.511167836627,33.8256,33.8685,33.8161,33.8256,21697.5112
2009-12-11 11:35:00,71.01,71.05,70.91,70.91,30631.780472239945,33.8352,33.8542,33.7875,33.7875,30631.7805
2009-12-11 11:40:00,70.93,70.93,70.8,70.83,21272.06977238885,33.797,33.797,33.7351,33.7494,21272.0698
2009-12-11 11:45:00,70.84,70.88,70.8,70.83,15528.61093384386,33.7542,33.7732,33.7351,33.7494,15528.6109
2009-12-11 11:50:00,70.83,70.93,70.77,70.82,23292.91640076579,33.7494,33.797,33.7208,33.7446,23292.9164
2009-12-11 11:55:00,70.83,70.95,70.8,70.92,24037.4388427994,33.7494,33.8066,33.7351,33.7923,24037.4388
2009-12-11 12:00:00,70.92,71.05,70.91,71.05,14039.56604977664,33.7923,33.8542,33.7875,33.8542,14039.566
2009-12-11 12:05:00,71.05,71.28,71.05,71.18,26058.285471176343,33.8542,33.9638,33.8542,33.9162,26058.2855
2009-12-11 12:10:00,71.18,71.27,71.15,71.19,20421.18698149329,33.9162,33.9591,33.9019,33.9209,20421.187
2009-12-11 12:15:00,71.18,71.27,71.17,71.23,25207.402680280786,33.9162,33.9591,33.9114,33.94,25207.4027
2009-12-11 12:20:00,71.23,71.3,71.22,71.23,32439.906402893,33.94,33.9733,33.9352,33.94,32439.9064
2009-12-11 12:25:00,71.22,71.33,71.22,71.32,25207.402680280786,33.9352,33.9876,33.9352,33.9829,25207.4027
2009-12-11 12:30:00,71.33,71.43,71.29,71.43,21059.34907466496,33.9876,34.0353,33.9686,34.0353,21059.3491
2009-12-11 12:35:00,71.42,71.46,71.39,71.46,35843.437566475215,34.0305,34.0496,34.0162,34.0496,35843.4376
2009-12-11 12:40:00,71.46,71.47,71.39,71.42,29780.89768134439,34.0496,34.0544,34.0162,34.0305,29780.8977
2009-12-11 12:45:00,71.41,71.42,71.3,71.38,15422.250584981915,34.0258,34.0305,33.9733,34.0115,15422.2506
2009-12-11 12:50:00,71.38,71.47,71.38,71.46,17443.09721335886,34.0115,34.0544,34.0115,34.0496,17443.0972
2009-12-11 12:55:00,71.45,71.46,71.34,71.38,13614.124654328863,34.0448,34.0496,33.9924,34.0115,13614.1247
2009-12-11 13:00:00,71.37,71.43,71.27,71.3,16379.493724739414,34.0067,34.0353,33.9591,33.9733,16379.4937
2009-12-11 13:05:00,71.3,71.4,71.29,71.4,27653.690704105506,33.9733,34.021,33.9686,34.021,27653.6907
2009-12-11 13:10:00,71.39,71.43,71.37,71.42,12550.521165709422,34.0162,34.0353,34.0067,34.0305,12550.5212
2009-12-11 13:15:00,71.39,71.46,71.37,71.4,34779.83407785577,34.0162,34.0496,34.0067,34.021,34779.8341
2009-12-11 13:20:00,71.4,71.42,71.3,71.42,16166.773027015526,34.021,34.0305,33.9733,34.0305,16166.773
2009-12-11 13:25:00,71.42,71.42,71.32,71.37,21803.87151669857,34.0305,34.0305,33.9829,34.0067,21803.8715
2009-12-11 13:30:00,71.36,71.42,71.31,71.38,13188.683258881088,34.0019,34.0305,33.9781,34.0115,13188.6833
2009-12-11 13:35:00,71.36,71.4,71.3,71.3,23611.997447351623,34.0019,34.021,33.9733,33.9733,23611.9974
2009-12-11 13:40:00,71.3,71.36,71.28,71.33,16060.412678153582,33.9733,34.0019,33.9638,33.9876,16060.4127
2009-12-11 13:45:00,71.31,71.37,71.29,71.29,21803.87151669857,33.9781,34.0067,33.9686,33.9686,21803.8715
2009-12-11 13:50:00,71.29,71.42,71.29,71.37,31376.30291427356,33.9686,34.0305,33.9686,34.0067,31376.3029
2009-12-11 13:55:00,71.36,71.46,71.36,71.46,33609.87024037438,34.0019,34.0496,34.0019,34.0496,33609.8702
2009-12-11 14:00:00,71.46,71.51,71.4,71.49,31163.582216549665,34.0496,34.0734,34.021,34.0639,31163.5822
2009-12-11 14:05:00,71.47,71.55,71.46,71.52,43607.74303339714,34.0544,34.0925,34.0496,34.0782,43607.743
2009-12-11 14:10:00,71.54,71.54,71.42,71.46,27015.52861093384,34.0877,34.0877,34.0305,34.0496,27015.5286
2009-12-11 14:15:00,71.46,71.49,71.45,71.46,7870.665815783875,34.0496,34.0639,34.0448,34.0496,7870.6658
2009-12-11 14:20:00,71.47,71.48,71.41,71.46,13082.322910019142,34.0544,34.0591,34.0258,34.0496,13082.3229
2009-12-11 14:25:00,71.46,71.55,71.46,71.5,38608.80663688576,34.0496,34.0925,34.0496,34.0686,38608.8066
2009-12-11 14:30:00,71.49,71.52,71.46,71.5,18719.421399702187,34.0639,34.0782,34.0496,34.0686,18719.4214
2009-12-11 14:35:00,71.5,71.52,71.46,71.48,16273.13337587747,34.0686,34.0782,34.0496,34.0591,16273.1334
2009-12-11 14:40:00,71.47,71.53,71.46,71.5,18293.98000425441,34.0544,34.0829,34.0496,34.0686,18293.98
2009-12-11 14:45:00,71.49,71.53,71.43,71.45,29674.537332482447,34.0639,34.0829,34.0353,34.0448,29674.5373
2009-12-11 14:50:00,71.46,71.54,71.46,71.49,27015.52861093384,34.0496,34.0877,34.0496,34.0639,27015.5286
2009-12-11 14:55:00,71.51,71.55,71.49,71.55,36268.87896192299,34.0734,34.0925,34.0639,34.0925,36268.879
2009-12-11 15:00:00,71.53,71.62,71.52,71.6,99659.64688364176,34.0829,34.1258,34.0782,34.1163,99659.6469
2009-12-11 15:05:00,71.61,71.78,71.6,71.78,67113.38013188682,34.1211,34.2021,34.1163,34.2021,67113.3801
2009-12-11 15:10:00,71.77,71.93,71.77,71.9,73707.72176132737,34.1973,34.2735,34.1973,34.2592,73707.7218
2009-12-11 15:15:00,71.9,71.9,71.79,71.83,35311.63582216549,34.2592,34.2592,34.2068,34.2259,35311.6358
2009-12-11 15:20:00,71.83,71.89,71.81,71.85,36268.87896192299,34.2259,34.2545,34.2164,34.2354,36268.879
2009-12-11 15:25:00,71.85,72.09,71.84,72.07,96894.2778132312,34.2354,34.3498,34.2307,34.3402,96894.2778
2009-12-11 15:30:00,72.08,72.1,71.98,72.1,58817.27292065517,34.345,34.3545,34.2974,34.3545,58817.2729
2009-12-11 15:35:00,72.1,72.21,72.09,72.17,140927.46224207614,34.3545,34.407,34.3498,34.3879,140927.4622
2009-12-11 15:40:00,72.17,72.19,72.03,72.13,143799.19166134862,34.3879,34.3974,34.3212,34.3688,143799.1917
2009-12-11 15:45:00,72.12,72.25,72.03,72.16,119974.47351627312,34.3641,34.426,34.3212,34.3831,119974.4735
2009-12-11 15:50:00,72.16,72.16,72.0,72.06,172941.92724952134,34.3831,34.3831,34.3069,34.3355,172941.9272
2009-12-11 15:55:00,72.06,72.21,72.05,72.12,301318.86832588806,34.3355,34.407,34.3307,34.3641,301318.8683
2009-12-14 09:30:00,72.58,72.72,71.48,71.77,191129.54690491385,34.5832,34.65,34.0591,34.1973,191129.5469
2009-12-14 09:35:00,71.75,71.96,71.36,71.56,114443.73537545202,34.1878,34.2878,34.0019,34.0972,114443.7354
2009-12-14 09:40:00,71.57,71.82,71.46,71.76,54881.94001276323,34.102,34.2211,34.0496,34.1925,54881.94
2009-12-14 09:45:00,71.73,71.85,71.54,71.72,42225.058498191866,34.1782,34.2354,34.0877,34.1735,42225.0585
2009-12-14 09:50:00,71.7,71.93,71.65,71.89,66475.21803871516,34.1639,34.2735,34.1401,34.2545,66475.218
2009-12-14 09:55:00,71.9,71.94,71.78,71.89,36481.59965964688,34.2592,34.2783,34.2021,34.2545,36481.5997
2009-12-14 10:00:00,71.89,72.02,71.82,71.89,47011.27419697936,34.2545,34.3164,34.2211,34.2545,47011.2742
2009-12-14 10:05:00,71.92,71.94,71.75,71.92,56051.90385024462,34.2688,34.2783,34.1878,34.2688,56051.9039
2009-12-14 10:10:00,71.94,72.04,71.91,71.91,38715.16698574771,34.2783,34.3259,34.264,34.264,38715.167
2009-12-14 10:15:00,71.91,72.04,71.82,71.93,49244.84152308019,34.264,34.3259,34.2211,34.2735,49244.8415
2009-12-14 10:20:00,71.92,71.94,71.8,71.8,53605.615826419904,34.2688,34.2783,34.2116,34.2116,53605.6158
2009-12-14 10:25:00,71.8,71.94,71.8,71.85,27121.888959795782,34.2116,34.2783,34.2116,34.2354,27121.889
2009-12-14 10:30:00,71.86,71.95,71.7,71.77,36587.96000850882,34.2402,34.2831,34.1639,34.1973,36587.96
2009-12-14 10:35:00,71.76,71.8,71.68,71.73,29249.095937034668,34.1925,34.2116,34.1544,34.1782,29249.0959
2009-12-14 10:40:00,71.71,71.84,71.71,71.72,15954.052329291637,34.1687,34.2307,34.1687,34.1735,15954.0523
2009-12-14 10:45:00,71.74,71.85,71.71,71.83,15422.250584981915,34.183,34.2354,34.1687,34.2259,15422.2506
2009-12-14 10:50:00,71.84,71.96,71.79,71.94,25101.042331418845,34.2307,34.2878,34.2068,34.2783,25101.0423
2009-12-14 10:55:00,71.97,72.06,71.8,71.92,47330.3552435652,34.2926,34.3355,34.2116,34.2688,47330.3552
2009-12-14 11:00:00,71.93,71.96,71.9,71.95,17549.4575622208,34.2735,34.2878,34.2592,34.2831,17549.4576
2009-12-14 11:05:00,71.93,72.06,71.9,72.04,12444.160816847478,34.2735,34.3355,34.2592,34.3259,12444.1608
2009-12-14 11:10:00,72.06,72.07,71.92,71.98,32227.185705169108,34.3355,34.3402,34.2688,34.2974,32227.1857
2009-12-14 11:15:00,71.97,72.08,71.95,71.97,19783.02488832163,34.2926,34.345,34.2831,34.2926,19783.0249
2009-12-14 11:20:00,71.98,72.06,71.91,72.05,34354.39268240799,34.2974,34.3355,34.264,34.3307,34354.3927
2009-12-14 11:25:00,72.04,72.07,71.99,72.04,16698.574771325246,34.3259,34.3402,34.3021,34.3259,16698.5748
2009-12-14 11:30:00,72.02,72.08,71.94,72.0,35205.27547330355,34.3164,34.345,34.2783,34.3069,35205.2755
2009-12-14 11:35:00,72.04,72.07,72.02,72.05,26802.807913209952,34.3259,34.3402,34.3164,34.3307,26802.8079
2009-12-14 11:40:00,72.06,72.16,72.03,72.09,45947.67070835992,34.3355,34.3831,34.3212,34.3498,45947.6707
2009-12-14 11:45:00,72.08,72.11,72.03,72.05,27334.60965751967,34.345,34.3593,34.3212,34.3307,27334.6097
2009-12-14 11:50:00,72.05,72.16,72.03,72.16,25632.844075728564,34.3307,34.3831,34.3212,34.3831,25632.8441
2009-12-14 11:55:00,72.17,72.24,72.14,72.2,41905.97745160604,34.3879,34.4212,34.3736,34.4022,41905.9775
2009-12-14 12:00:00,72.18,72.21,72.12,72.17,25739.20442459051,34.3927,34.407,34.3641,34.3879,25739.2044
2009-12-14 12:05:00,72.16,72.19,72.1,72.18,10742.395235056369,34.3831,34.3974,34.3545,34.3927,10742.3952
2009-12-14 12:10:00,72.15,72.29,72.13,72.2,32546.26675175494,34.3784,34.4451,34.3688,34.4022,32546.2668
2009-12-14 12:15:00,72.2,72.28,72.18,72.26,33290.78919378855,34.4022,34.4403,34.3927,34.4308,33290.7892
2009-12-14 12:20:00,72.27,72.31,72.22,72.23,19357.58349287385,34.4355,34.4546,34.4117,34.4165,19357.5835
2009-12-14 12:25:00,72.24,72.37,72.22,72.29,42331.41884705381,34.4212,34.4832,34.4117,34.4451,42331.4188
2009-12-14 12:30:00,72.3,72.4,72.3,72.39,21059.34907466496,34.4498,34.4975,34.4498,34.4927,21059.3491
2009-12-14 12:35:00,72.39,72.86,72.39,72.83,69453.3078068496,34.4927,34.7167,34.4927,34.7024,69453.3078
2009-12-14 12:40:00,72.87,72.95,72.77,72.87,53924.69687300573,34.7214,34.7595,34.6738,34.7214,53924.6969
2009-12-14 12:45:00,72.87,72.95,72.8,72.85,52435.65198893852,34.7214,34.7595,34.6881,34.7119,52435.652
2009-12-14 12:50:00,72.87,72.87,72.71,72.76,28291.85279727717,34.7214,34.7214,34.6452,34.669,28291.8528
2009-12-14 12:55:00,72.75,72.86,72.71,72.75,24675.600935971062,34.6643,34.7167,34.6452,34.6643,24675.6009
2009-12-14 13:00:00,72.75,72.76,72.54,72.6,67751.54222505848,34.6643,34.669,34.5642,34.5928,67751.5422
2009-12-14 13:05:00,72.62,72.68,72.55,72.59,34567.11338013188,34.6023,34.6309,34.569,34.588,34567.1134
2009-12-14 13:10:00,72.56,72.56,72.4,72.45,15634.971282705805,34.5737,34.5737,34.4975,34.5213,15634.9713
2009-12-14 13:15:00,72.46,72.55,72.44,72.55,15103.169538396083,34.5261,34.569,34.5165,34.569,15103.1695
2009-12-14 13:20:00,72.57,72.6,72.52,72.58,15209.529887258028,34.5785,34.5928,34.5547,34.5832,15209.5299
2009-12-14 13:25:00,72.58,72.71,72.56,72.7,26483.72686662412,34.5832,34.6452,34.5737,34.6404,26483.7269
2009-12-14 13:30:00,72.7,72.73,72.63,72.66,26271.00616890023,34.6404,34.6547,34.6071,34.6214,26271.0062
2009-12-14 13:35:00,72.66,72.66,72.51,72.56,27440.970006381616,34.6214,34.6214,34.5499,34.5737,27440.97
2009-12-14 13:40:00,72.58,72.59,72.45,72.49,18613.06105084024,34.5832,34.588,34.5213,34.5404,18613.0611
2009-12-14 13:45:00,72.52,72.6,72.44,72.57,26271.00616890023,34.5547,34.5928,34.5165,34.5785,26271.0062
2009-12-14 13:50:00,72.58,72.65,72.5,72.56,24888.321633694955,34.5832,34.6166,34.5451,34.5737,24888.3216
2009-12-14 13:55:00,72.57,72.62,72.49,72.56,18187.619655392467,34.5785,34.6023,34.5404,34.5737,18187.6197
2009-12-14 14:00:00,72.54,72.57,72.5,72.54,13507.76430546692,34.5642,34.5785,34.5451,34.5642,13507.7643
2009-12-14 14:05:00,72.53,72.59,72.46,72.59,29568.176983620506,34.5594,34.588,34.5261,34.588,29568.177
2009-12-14 14:10:00,72.59,72.64,72.53,72.6,31695.383960859388,34.588,34.6118,34.5594,34.5928,31695.384
2009-12-14 14:15:00,72.59,72.65,72.56,72.64,17124.016166773024,34.588,34.6166,34.5737,34.6118,17124.0162
2009-12-14 14:20:00,72.63,72.87,72.63,72.84,32439.906402893,34.6071,34.7214,34.6071,34.7071,32439.9064
2009-12-14 14:25:00,72.83,72.83,72.66,72.7,43182.30163794936,34.7024,34.7024,34.6214,34.6404,43182.3016
2009-12-14 14:30:00,72.71,72.71,72.58,72.63,21272.06977238885,34.6452,34.6452,34.5832,34.6071,21272.0698
2009-12-14 14:35:00,72.65,72.77,72.64,72.71,37438.84279940437,34.6166,34.6738,34.6118,34.6452,37438.8428
2009-12-14 14:40:00,72.71,72.82,72.7,72.72,32758.987449478827,34.6452,34.6976,34.6404,34.65,32758.9874
2009-12-14 14:45:00,72.76,72.81,72.75,72.78,29568.176983620506,34.669,34.6928,34.6643,34.6785,29568.177
2009-12-14 14:50:00,72.78,72.87,72.76,72.84,24994.6819825569,34.6785,34.7214,34.669,34.7071,24994.682
2009-12-14 14:55:00,72.86,72.87,72.58,72.66,86151.88257817485,34.7167,34.7214,34.5832,34.6214,86151.8826
2009-12-14 15:00:00,72.67,72.72,72.62,72.72,40948.73431184854,34.6261,34.65,34.6023,34.65,40948.7343
2009-12-14 15:05:00,72.7,72.83,72.7,72.78,42969.580940225474,34.6404,34.7024,34.6404,34.6785,42969.5809
2009-12-14 15:10:00,72.79,72.83,72.75,72.8,36375.239310784935,34.6833,34.7024,34.6643,34.6881,36375.2393
2009-12-14 15:15:00,72.8,72.85,72.77,72.79,28717.29419272495,34.6881,34.7119,34.6738,34.6833,28717.2942
2009-12-14 15:20:00,72.78,72.85,72.75,72.8,33609.87024037438,34.6785,34.7119,34.6643,34.6881,33609.8702
2009-12-14 15:25:00,72.81,72.9,72.79,72.9,129653.26526271005,34.6928,34.7357,34.6833,34.7357,129653.2653
2009-12-14 15:30:00,72.9,73.04,72.87,72.95,167730.2701552861,34.7357,34.8024,34.7214,34.7595,167730.2702
2009-12-14 15:35:00,72.95,73.22,72.93,73.22,94235.2690916826,34.7595,34.8882,34.75,34.8882,94235.2691
2009-12-14 15:40:00,73.21,73.28,73.1,73.18,64773.452456924046,34.8834,34.9168,34.831,34.8691,64773.4525
2009-12-14 15:45:00,73.19,73.24,73.06,73.23,84875.55839183151,34.8739,34.8977,34.812,34.893,84875.5584
2009-12-14 15:50:00,73.23,73.31,73.12,73.21,124441.60816847478,34.893,34.9311,34.8406,34.8834,124441.6082
2009-12-14 15:55:00,73.21,73.27,73.07,73.13,245054.2437779196,34.8834,34.912,34.8167,34.8453,245054.2438
2009-12-15 09:30:00,72.54,72.86,72.54,72.84,53711.976175281845,34.5642,34.7167,34.5642,34.7071,53711.9762
2009-12-15 09:35:00,72.87,73.2,72.86,72.9,58923.63326951712,34.7214,34.8787,34.7167,34.7357,58923.6333
2009-12-15 09:40:00,72.88,72.9,72.55,72.75,28291.85279727717,34.7262,34.7357,34.569,34.6643,28291.8528
2009-12-15 09:45:00,72.73,72.77,72.56,72.57,38715.16698574771,34.6547,34.6738,34.5737,34.5785,38715.167
2009-12-15 09:50:00,72.58,72.74,72.56,72.66,43501.3826845352,34.5832,34.6595,34.5737,34.6214,43501.3827
2009-12-15 09:55:00,72.65,72.67,72.4,72.41,42118.69814932992,34.6166,34.6261,34.4975,34.5022,42118.6981
2009-12-15 10:00:00,72.41,72.48,72.32,72.45,38396.08593916187,34.5022,34.5356,34.4594,34.5213,38396.0859
2009-12-15 10:05:00,72.45,72.56,72.38,72.56,20421.18698149329,34.5213,34.5737,34.488,34.5737,20421.187
2009-12-15 10:10:00,72.57,72.65,72.5,72.65,22229.31291214635,34.5785,34.6166,34.5451,34.6166,22229.3129
2009-12-15 10:15:00,72.65,72.78,72.6,72.69,19144.86279514997,34.6166,34.6785,34.5928,34.6357,19144.8628
2009-12-15 10:20:00,72.67,72.82,72.63,72.81,24462.880238247177,34.6261,34.6976,34.6071,34.6928,24462.8802
2009-12-15 10:25:00,72.77,72.82,72.63,72.78,23718.357796213568,34.6738,34.6976,34.6071,34.6785,23718.3578
2009-12-15 10:30:00,72.77,72.86,72.69,72.7,13295.043607743031,34.6738,34.7167,34.6357,34.6404,13295.0436
2009-12-15 10:35:00,72.71,72.77,72.59,72.77,22229.31291214635,34.6452,34.6738,34.588,34.6738,22229.3129
2009-12-15 10:40:00,72.79,73.0,72.78,72.98,26164.645820038284,34.6833,34.7834,34.6785,34.7738,26164.6458
2009-12-15 10:45:00,72.98,73.19,72.95,73.12,22335.67326100829,34.7738,34.8739,34.7595,34.8406,22335.6733
2009-12-15 10:50:00,73.13,73.19,72.97,72.98,29674.537332482447,34.8453,34.8739,34.7691,34.7738,29674.5373
2009-12-15 10:55:00,72.98,73.03,72.95,73.03,10636.034886194426,34.7738,34.7977,34.7595,34.7977,10636.0349
2009-12-15 11:00:00,73.03,73.09,72.91,72.93,16273.13337587747,34.7977,34.8263,34.7405,34.75,16273.1334
2009-12-15 11:05:00,72.94,73.01,72.9,73.01,11061.476281642204,34.7548,34.7881,34.7357,34.7881,11061.4763
2009-12-15 11:10:00,73.01,73.01,72.91,72.94,8083.386513507763,34.7881,34.7881,34.7405,34.7548,8083.3865
2009-12-15 11:15:00,72.94,73.05,72.93,73.01,17762.17825994469,34.7548,34.8072,34.75,34.7881,17762.1783
2009-12-15 11:20:00,73.01,73.01,72.82,72.86,14890.448840672196,34.7881,34.7881,34.6976,34.7167,14890.4488
2009-12-15 11:25:00,72.86,72.89,72.72,72.82,13082.322910019142,34.7167,34.731,34.65,34.6976,13082.3229
2009-12-15 11:30:00,72.8,72.83,72.75,72.76,6807.062327164432,34.6881,34.7024,34.6643,34.669,6807.0623
2009-12-15 11:35:00,72.76,72.84,72.75,72.8,10955.115932780258,34.669,34.7071,34.6643,34.6881,10955.1159
2009-12-15 11:40:00,72.79,72.85,72.77,72.82,8296.107211231652,34.6833,34.7119,34.6738,34.6976,8296.1072
2009-12-15 11:45:00,72.83,72.87,72.69,72.71,20846.62837694108,34.7024,34.7214,34.6357,34.6452,20846.6284
2009-12-15 11:50:00,72.71,72.71,72.56,72.58,8721.54860667943,34.6452,34.6452,34.5737,34.5832,8721.5486
2009-12-15 11:55:00,72.57,72.65,72.53,72.65,15103.169538396083,34.5785,34.6166,34.5594,34.6166,15103.1695
2009-12-15 12:00:00,72.65,72.66,72.6,72.66,6807.062327164432,34.6166,34.6214,34.5928,34.6214,6807.0623
2009-12-15 12:05:00,72.67,72.77,72.67,72.73,7657.945118059986,34.6261,34.6738,34.6261,34.6547,7657.9451
2009-12-15 12:10:00,72.72,72.73,72.68,72.71,7764.30546692193,34.65,34.6547,34.6309,34.6452,7764.3055
2009-12-15 12:15:00,72.71,72.71,72.53,72.53,16166.773027015526,34.6452,34.6452,34.5594,34.5594,16166.773
2009-12-15 12:20:00,72.56,72.56,72.46,72.46,12231.440119123588,34.5737,34.5737,34.5261,34.5261,12231.4401
2009-12-15 12:25:00,72.47,72.56,72.46,72.54,14996.80918953414,34.5308,34.5737,34.5261,34.5642,14996.8092
2009-12-15 12:30:00,72.56,72.66,72.56,72.64,8296.107211231652,34.5737,34.6214,34.5737,34.6118,8296.1072
2009-12-15 12:35:00,72.61,72.61,72.56,72.58,6275.260582854711,34.5975,34.5975,34.5737,34.5832,6275.2606
2009-12-15 12:40:00,72.56,72.57,72.26,72.33,20102.105934907464,34.5737,34.5785,34.4308,34.4641,20102.1059
2009-12-15 12:45:00,72.35,72.47,72.32,72.46,7657.945118059986,34.4737,34.5308,34.4594,34.5261,7657.9451
2009-12-15 12:50:00,72.45,72.45,72.39,72.42,9253.350350989149,34.5213,34.5213,34.4927,34.507,9253.3504
2009-12-15 12:55:00,72.42,72.44,72.42,72.44,8189.746862369707,34.507,34.5165,34.507,34.5165,8189.7469
2009-12-15 13:00:00,72.44,72.53,72.36,72.5,17124.016166773024,34.5165,34.5594,34.4784,34.5451,17124.0162
2009-12-15 13:05:00,72.51,72.57,72.49,72.53,15315.890236119973,34.5499,34.5785,34.5404,34.5594,15315.8902
2009-12-15 13:10:00,72.54,72.57,72.4,72.41,9253.350350989149,34.5642,34.5785,34.4975,34.5022,9253.3504
2009-12-15 13:15:00,72.4,72.4,72.29,72.29,9253.350350989149,34.4975,34.4975,34.4451,34.4451,9253.3504
2009-12-15 13:20:00,72.28,72.33,72.24,72.32,12869.602212295256,34.4403,34.4641,34.4212,34.4594,12869.6022
2009-12-15 13:25:00,72.32,72.32,72.22,72.24,9466.071048713038,34.4594,34.4594,34.4117,34.4212,9466.071
2009-12-15 13:30:00,72.24,72.36,72.24,72.34,18293.98000425441,34.4212,34.4784,34.4212,34.4689,18293.98
2009-12-15 13:35:00,72.35,72.41,72.34,72.34,11805.998723675812,34.4737,34.5022,34.4689,34.4689,11805.9987
2009-12-15 13:40:00,72.36,72.53,72.33,72.52,16911.295469049135,34.4784,34.5594,34.4641,34.5547,16911.2955
2009-12-15 13:45:00,72.51,72.58,72.45,72.51,9146.990002127206,34.5499,34.5832,34.5213,34.5499,9146.99
2009-12-15 13:50:00,72.52,72.53,72.47,72.48,5956.179536268878,34.5547,34.5594,34.5308,34.5356,5956.1795
2009-12-15 13:55:00,72.48,72.53,72.43,72.45,16804.93512018719,34.5356,34.5594,34.5118,34.5213,16804.9351
2009-12-15 14:00:00,72.43,72.49,72.43,72.45,17868.538608806633,34.5118,34.5404,34.5118,34.5213,17868.5386
2009-12-15 14:05:00,72.47,72.49,72.34,72.34,32546.26675175494,34.5308,34.5404,34.4689,34.4689,32546.2668
2009-12-15 14:10:00,72.34,72.41,72.34,72.4,19038.50244628802,34.4689,34.5022,34.4689,34.4975,19038.5024
2009-12-15 14:15:00,72.4,72.4,72.31,72.35,15528.61093384386,34.4975,34.4975,34.4546,34.4737,15528.6109
2009-12-15 14:20:00,72.32,72.38,72.29,72.38,12125.079770261644,34.4594,34.488,34.4451,34.488,12125.0798
2009-12-15 14:25:00,72.36,72.36,72.31,72.36,12975.9625611572,34.4784,34.4784,34.4546,34.4784,12975.9626
2009-12-15 14:30:00,72.34,72.39,72.32,72.39,15634.971282705805,34.4689,34.4927,34.4594,34.4927,15634.9713
2009-12-15 14:35:00,72.38,72.41,72.35,72.36,10210.593490746647,34.488,34.5022,34.4737,34.4784,10210.5935
2009-12-15 14:40:00,72.36,72.45,72.35,72.44,12018.7194213997,34.4784,34.5213,34.4737,34.5165,12018.7194
2009-12-15 14:45:00,72.44,72.44,72.41,72.41,7126.143373750265,34.5165,34.5165,34.5022,34.5022,7126.1434
2009-12-15 14:50:00,72.42,72.43,72.35,72.4,20952.988725803018,34.507,34.5118,34.4737,34.4975,20952.9887
2009-12-15 14:55:00,72.4,72.45,72.38,72.44,19995.74558604552,34.4975,34.5213,34.488,34.5165,19995.7456
2009-12-15 15:00:00,72.44,72.59,72.4,72.59,29887.25803020633,34.5165,34.588,34.4975,34.588,29887.258
2009-12-15 15:05:00,72.58,72.58,72.53,72.56,13933.205700914696,34.5832,34.5832,34.5594,34.5737,13933.2057
2009-12-15 15:10:00,72.56,72.6,72.54,72.57,12656.881514571363,34.5737,34.5928,34.5642,34.5785,12656.8815
2009-12-15 15:15:00,72.56,72.56,72.41,72.45,21059.34907466496,34.5737,34.5737,34.5022,34.5213,21059.3491
2009-12-15 15:20:00,72.45,72.53,72.37,72.46,41693.25675388215,34.5213,34.5594,34.4832,34.5261,41693.2568
2009-12-15 15:25:00,72.47,72.54,72.17,72.18,71474.15443522653,34.5308,34.5642,34.3879,34.3927,71474.1544
2009-12-15 15:30:00,72.18,72.28,72.12,72.24,56158.26419910656,34.3927,34.4403,34.3641,34.4212,56158.2642
2009-12-15 15:35:00,72.24,72.27,72.12,72.22,41480.53605615826,34.4212,34.4355,34.3641,34.4117,41480.5361
2009-12-15 15:40:00,72.23,72.27,72.13,72.24,111465.64560731758,34.4165,34.4355,34.3688,34.4212,111465.6456
2009-12-15 15:45:00,72.22,72.24,72.12,72.18,88172.72920655178,34.4117,34.4212,34.3641,34.3927,88172.7292
2009-12-15 15:50:00,72.18,72.4,72.18,72.28,86790.0446713465,34.3927,34.4975,34.3927,34.4403,86790.0447
2009-12-15 15:55:00,72.28,72.31,72.16,72.25,158370.559455435,34.4403,34.4546,34.3831,34.426,158370.5595
2009-12-16 09:30:00,72.31,73.21,72.3,72.83,60093.5971069985,34.4546,34.8834,34.4498,34.7024,60093.5971
2009-12-16 09:35:00,72.84,72.84,72.53,72.79,32120.825356307163,34.7071,34.7071,34.5594,34.6833,32120.8254
2009-12-16 09:40:00,72.77,73.05,72.58,72.71,43501.3826845352,34.6738,34.8072,34.5832,34.6452,43501.3827
2009-12-16 09:45:00,72.71,72.98,72.6,72.87,28504.57349500106,34.6452,34.7738,34.5928,34.7214,28504.5735
2009-12-16 09:50:00,72.87,73.03,72.77,72.77,34460.75303126994,34.7214,34.7977,34.6738,34.6738,34460.753
2009-12-16 09:55:00,72.77,72.93,72.69,72.74,24250.159540523287,34.6738,34.75,34.6357,34.6595,24250.1595
2009-12-16 10:00:00,72.75,72.86,72.39,72.54,58179.11082748351,34.6643,34.7167,34.4927,34.5642,58179.1108
2009-12-16 10:05:00,72.52,72.68,72.23,72.29,64560.73175920016,34.5547,34.6309,34.4165,34.4451,64560.7318
2009-12-16 10:10:00,72.33,72.4,72.24,72.32,29249.095937034668,34.4641,34.4975,34.4212,34.4594,29249.0959
2009-12-16 10:15:00,72.3,72.52,72.28,72.49,57328.22803658795,34.4498,34.5547,34.4403,34.5404,57328.228
2009-12-16 10:20:00,72.52,72.64,72.48,72.6,32227.185705169108,34.5547,34.6118,34.5356,34.5928,32227.1857
2009-12-16 10:25:00,72.61,72.61,72.52,72.56,12125.079770261644,34.5975,34.5975,34.5547,34.5737,12125.0798
2009-12-16 10:30:00,72.56,72.73,72.56,72.73,16379.493724739414,34.5737,34.6547,34.5737,34.6547,16379.4937
2009-12-16 10:35:00,72.71,72.8,72.64,72.75,14252.28674750053,34.6452,34.6881,34.6118,34.6643,14252.2867
2009-12-16 10:40:00,72.75,72.79,72.72,72.78,54456.498617315454,34.6643,34.6833,34.65,34.6785,54456.4986
2009-12-16 10:45:00,72.79,72.82,72.76,72.78,33503.50989151244,34.6833,34.6976,34.669,34.6785,33503.5099
2009-12-16 10:50:00,72.82,72.96,72.8,72.94,16060.412678153582,34.6976,34.7643,34.6881,34.7548,16060.4127
2009-12-16 10:55:00,72.94,72.94,72.78,72.8,28504.57349500106,34.7548,34.7548,34.6785,34.6881,28504.5735
2009-12-16 11:00:00,72.83,72.85,72.73,72.81,17124.016166773024,34.7024,34.7119,34.6547,34.6928,17124.0162
2009-12-16 11:05:00,72.8,72.81,72.7,72.73,11167.836630504144,34.6881,34.6928,34.6404,34.6547,11167.8366
2009-12-16 11:10:00,72.74,72.77,72.69,72.7,19995.74558604552,34.6595,34.6738,34.6357,34.6404,19995.7456
2009-12-16 11:15:00,72.71,72.78,72.69,72.75,17124.016166773024,34.6452,34.6785,34.6357,34.6643,17124.0162
2009-12-16 11:20:00,72.78,72.87,72.74,72.87,13507.76430546692,34.6785,34.7214,34.6595,34.7214,13507.7643
2009-12-16 11:25:00,72.86,72.95,72.83,72.94,51797.48989576685,34.7167,34.7595,34.7024,34.7548,51797.4899
2009-12-16 11:30:00,72.94,72.99,72.93,72.97,15315.890236119973,34.7548,34.7786,34.75,34.7691,15315.8902
2009-12-16 11:35:00,72.95,72.95,72.85,72.87,12444.160816847478,34.7595,34.7595,34.7119,34.7214,12444.1608
2009-12-16 11:40:00,72.87,72.9,72.85,72.89,3935.332907891937,34.7214,34.7357,34.7119,34.731,3935.3329
2009-12-16 11:45:00,72.89,72.91,72.84,72.87,7657.945118059986,34.731,34.7405,34.7071,34.7214,7657.9451
2009-12-16 11:50:00,72.91,73.11,72.89,73.09,25207.402680280786,34.7405,34.8358,34.731,34.8263,25207.4027
2009-12-16 11:55:00,73.1,73.1,72.9,72.92,9466.071048713038,34.831,34.831,34.7357,34.7453,9466.071
2009-12-16 12:00:00,72.92,72.96,72.9,72.9,10848.755583918311,34.7453,34.7643,34.7357,34.7357,10848.7556
2009-12-16 12:05:00,72.9,72.93,72.82,72.83,18081.259306530523,34.7357,34.75,34.6976,34.7024,18081.2593
2009-12-16 12:10:00,72.85,72.87,72.83,72.84,5530.738140821101,34.7119,34.7214,34.7024,34.7071,5530.7381
2009-12-16 12:15:00,72.86,72.86,72.77,72.81,23080.195703041903,34.7167,34.7167,34.6738,34.6928,23080.1957
2009-12-16 12:20:00,72.81,72.84,72.74,72.76,23292.91640076579,34.6928,34.7071,34.6595,34.669,23292.9164
2009-12-16 12:25:00,72.77,72.86,72.72,72.83,24037.4388427994,34.6738,34.7167,34.65,34.7024,24037.4388
2009-12-16 12:30:00,72.83,72.83,72.74,72.76,10210.593490746647,34.7024,34.7024,34.6595,34.669,10210.5935
2009-12-16 12:35:00,72.75,72.77,72.73,72.76,5849.819187406933,34.6643,34.6738,34.6547,34.669,5849.8192
2009-12-16 12:40:00,72.77,72.78,72.75,72.76,6487.9812805786,34.6738,34.6785,34.6643,34.669,6487.9813
2009-12-16 12:45:00,72.75,72.78,72.71,72.71,108168.4747925973,34.6643,34.6785,34.6452,34.6452,108168.4748
2009-12-16 12:50:00,72.71,72.73,72.68,72.71,11486.91767708998,34.6452,34.6547,34.6309,34.6452,11486.9177
2009-12-16 12:55:00,72.7,72.71,72.67,72.67,8083.386513507763,34.6404,34.6452,34.6261,34.6261,8083.3865
2009-12-16 13:00:00,72.67,72.72,72.65,72.66,5211.657094235268,34.6261,34.65,34.6166,34.6214,5211.6571
2009-12-16 13:05:00,72.63,72.69,72.6,72.68,7445.224420336098,34.6071,34.6357,34.5928,34.6309,7445.2244
2009-12-16 13:10:00,72.69,72.76,72.68,72.75,15847.691980429694,34.6357,34.669,34.6309,34.6643,15847.692
2009-12-16 13:15:00,72.75,72.76,72.72,72.74,9146.990002127206,34.6643,34.669,34.65,34.6595,9146.99
2009-12-16 13:20:00,72.74,72.77,72.72,72.72,15741.33163156775,34.6595,34.6738,34.65,34.65,15741.3316
2009-12-16 13:25:00,72.72,72.74,72.67,72.69,12231.440119123588,34.65,34.6595,34.6261,34.6357,12231.4401
2009-12-16 13:30:00,72.68,72.7,72.65,72.67,8402.467560093595,34.6309,34.6404,34.6166,34.6261,8402.4676
2009-12-16 13:35:00,72.65,72.67,72.65,72.66,5743.45883854499,34.6166,34.6261,34.6166,34.6214,5743.4588
2009-12-16 13:40:00,72.66,72.66,72.57,72.57,4786.215698787491,34.6214,34.6214,34.5785,34.5785,4786.2157
2009-12-16 13:45:00,72.6,72.71,72.6,72.7,10316.953839608592,34.5928,34.6452,34.5928,34.6404,10316.9538
2009-12-16 13:50:00,72.72,72.72,72.64,72.68,4679.855349925547,34.65,34.65,34.6118,34.6309,4679.8553
2009-12-16 13:55:00,72.67,72.67,72.63,72.63,6807.062327164432,34.6261,34.6261,34.6071,34.6071,6807.0623
2009-12-16 14:00:00,72.62,72.69,72.58,72.68,9572.431397574985,34.6023,34.6357,34.5832,34.6309,9572.4314
2009-12-16 14:05:00,72.7,72.76,72.66,72.67,11167.836630504144,34.6404,34.669,34.6214,34.6261,11167.8366
2009-12-16 14:10:00,72.67,72.76,72.63,72.74,15741.33163156775,34.6261,34.669,34.6071,34.6595,15741.3316
2009-12-16 14:15:00,72.74,72.89,72.66,72.72,47436.715592427136,34.6595,34.731,34.6214,34.65,47436.7156
2009-12-16 14:20:00,72.69,72.73,72.5,72.62,36162.518613061045,34.6357,34.6547,34.5451,34.6023,36162.5186
2009-12-16 14:25:00,72.62,72.72,72.58,72.7,30631.780472239945,34.6023,34.65,34.5832,34.6404,30631.7805
2009-12-16 14:30:00,72.69,72.75,72.59,72.59,36056.1582641991,34.6357,34.6643,34.588,34.588,36056.1583
2009-12-16 14:35:00,72.59,72.74,72.59,72.73,25739.20442459051,34.588,34.6595,34.588,34.6547,25739.2044
2009-12-16 14:40:00,72.73,72.73,72.59,72.62,32546.26675175494,34.6547,34.6547,34.588,34.6023,32546.2668
2009-12-16 14:45:00,72.63,72.63,72.43,72.43,25526.48372686662,34.6071,34.6071,34.5118,34.5118,25526.4837
2009-12-16 14:50:00,72.43,72.5,72.34,72.42,19463.9438417358,34.5118,34.5451,34.4689,34.507,19463.9438
2009-12-16 14:55:00,72.42,72.42,72.34,72.34,22548.39395873218,34.507,34.507,34.4689,34.4689,22548.394
2009-12-16 15:00:00,72.33,72.41,72.29,72.31,24675.600935971062,34.4641,34.5022,34.4451,34.4546,24675.6009
2009-12-16 15:05:00,72.33,72.37,72.15,72.18,49457.56222080407,34.4641,34.4832,34.3784,34.3927,49457.5622
2009-12-16 15:10:00,72.19,72.3,72.19,72.24,62858.96617740905,34.3974,34.4498,34.3974,34.4212,62858.9662
2009-12-16 15:15:00,72.24,72.36,72.14,72.33,40948.73431184854,34.4212,34.4784,34.3736,34.4641,40948.7343
2009-12-16 15:20:00,72.29,72.36,72.16,72.19,83599.23420548817,34.4451,34.4784,34.3831,34.3974,83599.2342
2009-12-16 15:25:00,72.16,72.19,71.93,71.94,62220.80408423739,34.3831,34.3974,34.2735,34.2783,62220.8041
2009-12-16 15:30:00,71.95,72.1,71.91,72.09,101680.4935120187,34.2831,34.3545,34.264,34.3498,101680.4935
2009-12-16 15:35:00,72.09,72.27,72.06,72.27,67538.8215273346,34.3498,34.4355,34.3355,34.4355,67538.8215
2009-12-16 15:40:00,72.27,72.29,72.12,72.15,51159.32780259519,34.4355,34.4451,34.3641,34.3784,51159.3278
2009-12-16 15:45:00,72.15,72.16,72.02,72.16,83811.95490321207,34.3784,34.3831,34.3164,34.3831,83811.9549
2009-12-16 15:50:00,72.16,72.33,72.11,72.31,58604.552222931285,34.3831,34.4641,34.3593,34.4546,58604.5522
2009-12-16 15:55:00,72.32,72.43,72.22,72.23,185386.08806636883,34.4594,34.5118,34.4117,34.4165,185386.0881
2009-12-17 09:30:00,71.78,71.8,71.39,71.54,67538.8215273346,34.2021,34.2116,34.0162,34.0877,67538.8215
2009-12-17 09:35:00,71.57,71.81,71.52,71.66,43501.3826845352,34.102,34.2164,34.0782,34.1449,43501.3827
2009-12-17 09:40:00,71.66,71.95,71.59,71.95,45628.58966177408,34.1449,34.2831,34.1115,34.2831,45628.5897
2009-12-17 09:45:00,71.97,71.98,71.77,71.89,141246.54328866195,34.2926,34.2974,34.1973,34.2545,141246.5433
2009-12-17 09:50:00,71.88,71.9,71.65,71.75,29887.25803020633,34.2497,34.2592,34.1401,34.1878,29887.258
2009-12-17 09:55:00,71.78,71.78,71.43,71.46,39459.68942778132,34.2021,34.2021,34.0353,34.0496,39459.6894
2009-12-17 10:00:00,71.46,71.77,71.46,71.62,33822.59093809827,34.0496,34.1973,34.0496,34.1258,33822.5909
2009-12-17 10:05:00,71.62,71.77,71.58,71.76,22867.47500531801,34.1258,34.1973,34.1068,34.1925,22867.475
2009-12-17 10:10:00,71.77,71.96,71.76,71.93,36907.041055094654,34.1973,34.2878,34.1925,34.2735,36907.0411
2009-12-17 10:15:00,71.91,71.94,71.82,71.86,26909.168262071897,34.264,34.2783,34.2211,34.2402,26909.1683
2009-12-17 10:20:00,71.85,71.93,71.78,71.81,27440.970006381616,34.2354,34.2735,34.2021,34.2164,27440.97
2009-12-17 10:25:00,71.79,71.8,71.56,71.61,30950.86151882577,34.2068,34.2116,34.0972,34.1211,30950.8615
2009-12-17 10:30:00,71.62,71.68,71.59,71.66,24994.6819825569,34.1258,34.1544,34.1115,34.1449,24994.682
2009-12-17 10:35:00,71.62,71.72,71.56,71.68,19783.02488832163,34.1258,34.1735,34.0972,34.1544,19783.0249
2009-12-17 10:40:00,71.71,71.71,71.63,71.64,16060.412678153582,34.1687,34.1687,34.1306,34.1354,16060.4127
2009-12-17 10:45:00,71.63,71.77,71.62,71.76,27228.249308657727,34.1306,34.1973,34.1258,34.1925,27228.2493
2009-12-17 10:50:00,71.77,71.95,71.77,71.9,32439.906402893,34.1973,34.2831,34.1973,34.2592,32439.9064
2009-12-17 10:55:00,71.91,72.23,71.91,72.09,106466.7092108062,34.264,34.4165,34.264,34.3498,106466.7092
2009-12-17 11:00:00,72.09,72.24,72.08,72.17,39459.68942778132,34.3498,34.4212,34.345,34.3879,39459.6894
2009-12-17 11:05:00,72.16,72.2,72.06,72.07,22335.67326100829,34.3831,34.4022,34.3355,34.3402,22335.6733
2009-12-17 11:10:00,72.06,72.08,71.93,72.01,14996.80918953414,34.3355,34.345,34.2735,34.3117,14996.8092
2009-12-17 11:15:00,72.01,72.15,72.01,72.06,15954.052329291637,34.3117,34.3784,34.3117,34.3355,15954.0523
2009-12-17 11:20:00,72.04,72.09,71.97,72.04,12125.079770261644,34.3259,34.3498,34.2926,34.3259,12125.0798
2009-12-17 11:25:00,72.01,72.04,71.81,71.85,20208.46628376941,34.3117,34.3259,34.2164,34.2354,20208.4663
2009-12-17 11:30:00,71.88,71.96,71.73,71.89,64028.93001489044,34.2497,34.2878,34.1782,34.2545,64028.93
2009-12-17 11:35:00,71.89,71.94,71.83,71.87,25632.844075728564,34.2545,34.2783,34.2259,34.2449,25632.8441
2009-12-17 11:40:00,71.89,71.89,71.72,71.72,37864.28419485215,34.2545,34.2545,34.1735,34.1735,37864.2842
2009-12-17 11:45:00,71.72,71.77,71.64,71.73,21378.4301212508,34.1735,34.1973,34.1354,34.1782,21378.4301
2009-12-17 11:50:00,71.73,71.79,71.66,71.68,24250.159540523287,34.1782,34.2068,34.1449,34.1544,24250.1595
2009-12-17 11:55:00,71.68,71.75,71.66,71.71,19783.02488832163,34.1544,34.1878,34.1449,34.1687,19783.0249
2009-12-17 12:00:00,71.72,71.73,71.56,71.6,17443.09721335886,34.1735,34.1782,34.0972,34.1163,17443.0972
2009-12-17 12:05:00,71.61,71.75,71.59,71.75,18932.14209742608,34.1211,34.1878,34.1115,34.1878,18932.1421
2009-12-17 12:10:00,71.74,71.79,71.66,71.69,15422.250584981915,34.183,34.2068,34.1449,34.1592,15422.2506
2009-12-17 12:15:00,71.69,71.75,71.63,71.66,19889.38523718357,34.1592,34.1878,34.1306,34.1449,19889.3852
2009-12-17 12:20:00,71.66,71.71,71.64,71.66,12231.440119123588,34.1449,34.1687,34.1354,34.1449,12231.4401
2009-12-17 12:25:00,71.65,71.65,71.56,71.57,13082.322910019142,34.1401,34.1401,34.0972,34.102,13082.3229
2009-12-17 12:30:00,71.59,71.6,71.56,71.56,22761.11465645607,34.1115,34.1163,34.0972,34.0972,22761.1147
2009-12-17 12:35:00,71.56,71.56,71.44,71.5,21697.511167836627,34.0972,34.0972,34.0401,34.0686,21697.5112
2009-12-17 12:40:00,71.49,71.52,71.41,71.42,41374.17570729632,34.0639,34.0782,34.0258,34.0305,41374.1757
2009-12-17 12:45:00,71.41,71.43,71.29,71.32,50202.08466283769,34.0258,34.0353,33.9686,33.9829,50202.0847
2009-12-17 12:50:00,71.32,71.41,71.29,71.31,54350.13826845351,33.9829,34.0258,33.9686,33.9781,54350.1383
2009-12-17 12:55:00,71.32,71.34,71.18,71.32,32227.185705169108,33.9829,33.9924,33.9162,33.9829,32227.1857
2009-12-17 13:00:00,71.33,71.42,71.31,71.41,22016.59221442246,33.9876,34.0305,33.9781,34.0258,22016.5922
2009-12-17 13:05:00,71.41,71.5,71.4,71.48,16485.85407360136,34.0258,34.0686,34.021,34.0591,16485.8541
2009-12-17 13:10:00,71.49,71.49,71.41,71.43,22973.83535417996,34.0639,34.0639,34.0258,34.0353,22973.8354
2009-12-17 13:15:00,71.42,71.49,71.42,71.49,13188.683258881088,34.0305,34.0639,34.0305,34.0639,13188.6833
2009-12-17 13:20:00,71.49,71.7,71.46,71.67,74558.60455222293,34.0639,34.1639,34.0496,34.1496,74558.6046
2009-12-17 13:25:00,71.68,71.9,71.66,71.89,34460.75303126994,34.1544,34.2592,34.1449,34.2545,34460.753
2009-12-17 13:30:00,71.9,71.93,71.8,71.88,20527.54733035524,34.2592,34.2735,34.2116,34.2497,20527.5473
2009-12-17 13:35:00,71.88,71.88,71.74,71.74,18719.421399702187,34.2497,34.2497,34.183,34.183,18719.4214
2009-12-17 13:40:00,71.73,71.77,71.64,71.64,18187.619655392467,34.1782,34.1973,34.1354,34.1354,18187.6197
2009-12-17 13:45:00,71.64,71.72,71.62,71.65,14039.56604977664,34.1354,34.1735,34.1258,34.1401,14039.566
2009-12-17 13:50:00,71.63,71.75,71.58,71.7,28823.654541586893,34.1306,34.1878,34.1068,34.1639,28823.6545
2009-12-17 13:55:00,71.71,71.88,71.7,71.88,11274.19697936609,34.1687,34.2497,34.1639,34.2497,11274.197
2009-12-17 14:00:00,71.85,71.91,71.82,71.85,13826.845352052753,34.2354,34.264,34.2211,34.2354,13826.8454
2009-12-17 14:05:00,71.82,71.85,71.77,71.84,11274.19697936609,34.2211,34.2354,34.1973,34.2307,11274.197
2009-12-17 14:10:00,71.82,71.91,71.79,71.83,20633.907679217184,34.2211,34.264,34.2068,34.2259,20633.9077
2009-12-17 14:15:00,71.83,71.86,71.8,71.84,16166.773027015526,34.2259,34.2402,34.2116,34.2307,16166.773
2009-12-17 14:20:00,71.84,71.86,71.7,71.71,21803.87151669857,34.2307,34.2402,34.1639,34.1687,21803.8715
2009-12-17 14:25:00,71.69,71.77,71.68,71.72,15634.971282705805,34.1592,34.1973,34.1544,34.1735,15634.9713
2009-12-17 14:30:00,71.72,71.8,71.7,71.79,12337.800467985531,34.1735,34.2116,34.1639,34.2068,12337.8005
2009-12-17 14:35:00,71.78,72.01,71.78,71.97,24250.159540523287,34.2021,34.3117,34.2021,34.2926,24250.1595
2009-12-17 14:40:00,71.97,71.97,71.79,71.8,17124.016166773024,34.2926,34.2926,34.2068,34.2116,17124.0162
2009-12-17 14:45:00,71.8,71.82,71.74,71.77,21697.511167836627,34.2116,34.2211,34.183,34.1973,21697.5112
2009-12-17 14:50:00,71.77,71.95,71.72,71.92,30950.86151882577,34.1973,34.2831,34.1735,34.2688,30950.8615
2009-12-17 14:55:00,71.94,72.07,71.92,72.04,34567.11338013188,34.2783,34.3402,34.2688,34.3259,34567.1134
2009-12-17 15:00:00,72.04,72.06,71.94,71.99,35949.79791533716,34.3259,34.3355,34.2783,34.3021,35949.7979
2009-12-17 15:05:00,72.0,72.12,72.0,72.08,31376.30291427356,34.3069,34.3641,34.3069,34.345,31376.3029
2009-12-17 15:10:00,72.07,72.09,71.8,71.81,36056.1582641991,34.3402,34.3498,34.2116,34.2164,36056.1583
2009-12-17 15:15:00,71.8,72.11,71.77,72.11,59242.71431610295,34.2116,34.3593,34.1973,34.3593,59242.7143
2009-12-17 15:20:00,72.09,72.14,72.04,72.07,49457.56222080407,34.3498,34.3736,34.3259,34.3402,49457.5622
2009-12-17 15:25:00,72.06,72.15,72.04,72.09,38396.08593916187,34.3355,34.3784,34.3259,34.3498,38396.0859
2009-12-17 15:30:00,72.09,72.2,72.08,72.16,62220.80408423739,34.3498,34.4022,34.345,34.3831,62220.8041
2009-12-17 15:35:00,72.16,72.17,72.06,72.12,53924.69687300573,34.3831,34.3879,34.3355,34.3641,53924.6969
2009-12-17 15:40:00,72.13,72.42,72.08,72.3,96362.47606892147,34.3688,34.507,34.345,34.4498,96362.4761
2009-12-17 15:45:00,72.29,72.32,72.04,72.17,82641.99106573068,34.4451,34.4594,34.3259,34.3879,82641.9911
2009-12-17 15:50:00,72.19,72.23,72.08,72.21,77855.77536694318,34.3974,34.4165,34.345,34.407,77855.7754
2009-12-17 15:55:00,72.19,72.29,72.04,72.06,235162.7313337588,34.3974,34.4451,34.3259,34.3355,235162.7313
2009-12-18 09:30:00,72.26,72.49,72.2,72.37,473197.19208679,34.4308,34.5404,34.4022,34.4832,473197.1921
2009-12-18 09:35:00,72.36,72.36,72.1,72.23,20527.54733035524,34.4784,34.4784,34.3545,34.4165,20527.5473
2009-12-18 09:40:00,72.23,72.27,72.1,72.16,19463.9438417358,34.4165,34.4355,34.3545,34.3831,19463.9438
2009-12-18 09:45:00,72.17,72.22,71.99,72.06,39778.77047436715,34.3879,34.4117,34.3021,34.3355,39778.7705
2009-12-18 09:50:00,72.09,72.18,72.07,72.15,30419.059774516056,34.3498,34.3927,34.3402,34.3784,30419.0598
2009-12-18 09:55:00,72.14,72.21,72.09,72.13,22867.47500531801,34.3736,34.407,34.3498,34.3688,22867.475
2009-12-18 10:00:00,72.14,72.16,71.94,71.96,43820.46373112103,34.3736,34.3831,34.2783,34.2878,43820.4637
2009-12-18 10:05:00,71.96,71.99,71.89,71.92,30631.780472239945,34.2878,34.3021,34.2545,34.2688,30631.7805
2009-12-18 10:10:00,71.92,72.04,71.89,71.91,23080.195703041903,34.2688,34.3259,34.2545,34.264,23080.1957
2009-12-18 10:15:00,71.91,71.92,71.84,71.87,17336.736864496914,34.264,34.2688,34.2307,34.2449,17336.7369
2009-12-18 10:20:00,71.86,71.91,71.84,71.9,17017.65581791108,34.2402,34.264,34.2307,34.2592,17017.6558
2009-12-18 10:25:00,71.91,72.02,71.89,71.96,19783.02488832163,34.264,34.3164,34.2545,34.2878,19783.0249
2009-12-18 10:30:00,71.94,71.94,71.83,71.89,27015.52861093384,34.2783,34.2783,34.2259,34.2545,27015.5286
2009-12-18 10:35:00,71.9,71.93,71.82,71.9,17017.65581791108,34.2592,34.2735,34.2211,34.2592,17017.6558
2009-12-18 10:40:00,71.91,71.96,71.84,71.91,23611.997447351623,34.264,34.2878,34.2307,34.264,23611.9974
2009-12-18 10:45:00,71.91,71.98,71.89,71.95,20527.54733035524,34.264,34.2974,34.2545,34.2831,20527.5473
2009-12-18 10:50:00,71.95,72.02,71.93,72.01,27228.249308657727,34.2831,34.3164,34.2735,34.3117,27228.2493
2009-12-18 10:55:00,72.02,72.06,71.95,71.99,33716.23058923633,34.3164,34.3355,34.2831,34.3021,33716.2306
2009-12-18 11:00:00,71.99,72.04,71.98,72.04,18081.259306530523,34.3021,34.3259,34.2974,34.3259,18081.2593
2009-12-18 11:05:00,72.03,72.09,71.91,71.93,30525.420123378,34.3212,34.3498,34.264,34.2735,30525.4201
2009-12-18 11:10:00,71.93,72.01,71.78,71.83,31269.94256541161,34.2735,34.3117,34.2021,34.2259,31269.9426
2009-12-18 11:15:00,71.81,71.86,71.52,71.65,37970.644543714094,34.2164,34.2402,34.0782,34.1401,37970.6445
2009-12-18 11:20:00,71.65,71.7,71.55,71.55,28079.13209955328,34.1401,34.1639,34.0925,34.0925,28079.1321
2009-12-18 11:25:00,71.59,71.59,71.46,71.48,31695.383960859388,34.1115,34.1115,34.0496,34.0591,31695.384
2009-12-18 11:30:00,71.46,71.68,71.46,71.66,42331.41884705381,34.0496,34.1544,34.0496,34.1449,42331.4188
2009-12-18 11:35:00,71.67,71.71,71.57,71.6,29993.61837906828,34.1496,34.1687,34.102,34.1163,29993.6184
2009-12-18 11:40:00,71.58,71.71,71.49,71.68,35417.99617102744,34.1068,34.1687,34.0639,34.1544,35417.9962
2009-12-18 11:45:00,71.69,71.72,71.63,71.7,13295.043607743031,34.1592,34.1735,34.1306,34.1639,13295.0436
2009-12-18 11:50:00,71.7,71.77,71.64,71.7,21484.790470112737,34.1639,34.1973,34.1354,34.1639,21484.7905
2009-12-18 11:55:00,71.71,71.84,71.64,71.82,27866.411401829395,34.1687,34.2307,34.1354,34.2211,27866.4114
2009-12-18 12:00:00,71.81,71.95,71.76,71.89,30738.14082110189,34.2164,34.2831,34.1925,34.2545,30738.1408
2009-12-18 12:05:00,71.9,71.93,71.77,71.83,16273.13337587747,34.2592,34.2735,34.1973,34.2259,16273.1334
2009-12-18 12:10:00,71.85,72.05,71.83,72.05,22548.39395873218,34.2354,34.3307,34.2259,34.3307,22548.394
2009-12-18 12:15:00,72.05,72.14,71.98,72.03,25420.123378004675,34.3307,34.3736,34.2974,34.3212,25420.1234
2009-12-18 12:20:00,72.06,72.1,72.05,72.05,9997.87279302276,34.3355,34.3545,34.3307,34.3307,9997.8728
2009-12-18 12:25:00,72.09,72.11,72.03,72.05,6275.260582854711,34.3498,34.3593,34.3212,34.3307,6275.2606
2009-12-18 12:30:00,72.05,72.11,72.01,72.09,15528.61093384386,34.3307,34.3593,34.3117,34.3498,15528.6109
2009-12-18 12:35:00,72.09,72.17,72.07,72.16,14677.728142948306,34.3498,34.3879,34.3402,34.3831,14677.7281
2009-12-18 12:40:00,72.18,72.23,72.07,72.09,19676.664539459685,34.3927,34.4165,34.3402,34.3498,19676.6645
2009-12-18 12:45:00,72.09,72.12,72.01,72.09,18506.700701978298,34.3498,34.3641,34.3117,34.3498,18506.7007
2009-12-18 12:50:00,72.1,72.16,72.03,72.15,17762.17825994469,34.3545,34.3831,34.3212,34.3784,17762.1783
2009-12-18 12:55:00,72.16,72.16,72.06,72.06,8827.908955541372,34.3831,34.3831,34.3355,34.3355,8827.909
2009-12-18 13:00:00,72.07,72.09,72.03,72.05,8296.107211231652,34.3402,34.3498,34.3212,34.3307,8296.1072
2009-12-18 13:05:00,72.05,72.1,72.01,72.09,13933.205700914696,34.3307,34.3545,34.3117,34.3498,13933.2057
2009-12-18 13:10:00,72.08,72.14,72.06,72.09,11805.998723675812,34.345,34.3736,34.3355,34.3498,11805.9987
2009-12-18 13:15:00,72.09,72.16,72.04,72.16,29568.176983620506,34.3498,34.3831,34.3259,34.3831,29568.177
2009-12-18 13:20:00,72.18,72.31,72.17,72.29,18506.700701978298,34.3927,34.4546,34.3879,34.4451,18506.7007
2009-12-18 13:25:00,72.29,72.41,72.27,72.38,34567.11338013188,34.4451,34.5022,34.4355,34.488,34567.1134
2009-12-18 13:30:00,72.38,72.4,72.28,72.28,14784.088491810253,34.488,34.4975,34.4403,34.4403,14784.0885
2009-12-18 13:35:00,72.27,72.27,72.12,72.23,29887.25803020633,34.4355,34.4355,34.3641,34.4165,29887.258
2009-12-18 13:40:00,72.24,72.32,72.18,72.32,12763.24186343331,34.4212,34.4594,34.3927,34.4594,12763.2419
2009-12-18 13:45:00,72.33,72.4,72.29,72.3,18719.421399702187,34.4641,34.4975,34.4451,34.4498,18719.4214
2009-12-18 13:50:00,72.31,72.38,72.26,72.31,16166.773027015526,34.4546,34.488,34.4308,34.4546,16166.773
2009-12-18 13:55:00,72.29,72.38,72.26,72.36,10955.115932780258,34.4451,34.488,34.4308,34.4784,10955.1159
2009-12-18 14:00:00,72.38,72.41,72.29,72.36,13082.322910019142,34.488,34.5022,34.4451,34.4784,13082.3229
2009-12-18 14:05:00,72.36,72.4,72.32,72.32,9040.62965326526,34.4784,34.4975,34.4594,34.4594,9040.6297
2009-12-18 14:10:00,72.34,72.34,72.22,72.22,13933.205700914696,34.4689,34.4689,34.4117,34.4117,13933.2057
2009-12-18 14:15:00,72.22,72.35,72.22,72.35,10848.755583918311,34.4117,34.4737,34.4117,34.4737,10848.7556
2009-12-18 14:20:00,72.35,72.35,72.24,72.34,16379.493724739414,34.4737,34.4737,34.4212,34.4689,16379.4937
2009-12-18 14:25:00,72.34,72.4,72.29,72.39,15209.529887258028,34.4689,34.4975,34.4451,34.4927,15209.5299
2009-12-18 14:30:00,72.37,72.4,72.34,72.37,16273.13337587747,34.4832,34.4975,34.4689,34.4832,16273.1334
2009-12-18 14:35:00,72.37,72.49,72.36,72.46,20952.988725803018,34.4832,34.5404,34.4784,34.5261,20952.9887
2009-12-18 14:40:00,72.45,72.63,72.45,72.63,42650.49989363965,34.5213,34.6071,34.5213,34.6071,42650.4999
2009-12-18 14:45:00,72.64,72.66,72.54,72.57,19357.58349287385,34.6118,34.6214,34.5642,34.5785,19357.5835
2009-12-18 14:50:00,72.57,72.66,72.56,72.65,16592.214422463305,34.5785,34.6214,34.5737,34.6166,16592.2144
2009-12-18 14:55:00,72.63,72.7,72.61,72.7,13614.124654328863,34.6071,34.6404,34.5975,34.6404,13614.1247
2009-12-18 15:00:00,72.7,72.79,72.7,72.74,26909.168262071897,34.6404,34.6833,34.6404,34.6595,26909.1683
2009-12-18 15:05:00,72.75,72.86,72.74,72.83,44033.18442884492,34.6643,34.7167,34.6595,34.7024,44033.1844
2009-12-18 15:10:00,72.83,72.95,72.81,72.93,30206.339076792166,34.7024,34.7595,34.6928,34.75,30206.3391
2009-12-18 15:15:00,72.92,73.11,72.83,73.03,49563.92256966602,34.7453,34.8358,34.7024,34.7977,49563.9226
2009-12-18 15:20:00,73.03,73.19,73.03,73.07,61263.56094447989,34.7977,34.8739,34.7977,34.8167,61263.5609
2009-12-18 15:25:00,73.06,73.06,72.9,72.95,52967.45373324824,34.812,34.812,34.7357,34.7595,52967.4537
2009-12-18 15:30:00,72.95,72.95,72.76,72.91,53499.25547755796,34.7595,34.7595,34.669,34.7405,53499.2555
2009-12-18 15:35:00,72.92,72.95,72.78,72.94,30099.97872793022,34.7453,34.7595,34.6785,34.7548,30099.9787
2009-12-18 15:40:00,72.92,73.0,72.8,72.97,78706.65815783874,34.7453,34.7834,34.6881,34.7691,78706.6582
2009-12-18 15:45:00,72.96,73.02,72.84,72.87,68389.70431823016,34.7643,34.7929,34.7071,34.7214,68389.7043
2009-12-18 15:50:00,72.86,73.1,72.82,73.1,100935.9710699851,34.7167,34.831,34.6976,34.831,100935.9711
2009-12-18 15:55:00,73.09,73.21,73.0,73.19,259093.80982769612,34.8263,34.8834,34.7834,34.8739,259093.8098
2009-12-21 09:30:00,73.23,73.95,73.21,73.76,68496.0646670921,34.893,35.236,34.8834,35.1455,68496.0647
2009-12-21 09:35:00,73.78,73.98,73.53,73.53,54031.05722186768,35.155,35.2503,35.0359,35.0359,54031.0572
2009-12-21 09:40:00,73.53,73.7,73.46,73.57,47968.517336736855,35.0359,35.1169,35.0026,35.055,47968.5173
2009-12-21 09:45:00,73.6,73.66,73.42,73.44,30844.50116996383,35.0693,35.0979,34.9835,34.993,30844.5012
2009-12-21 09:50:00,73.45,73.72,73.33,73.57,34460.75303126994,34.9978,35.1264,34.9406,35.055,34460.753
2009-12-21 09:55:00,73.58,73.63,73.4,73.46,34141.67198468411,35.0597,35.0836,34.974,35.0026,34141.672
2009-12-21 10:00:00,73.45,73.47,73.35,73.39,26483.72686662412,34.9978,35.0073,34.9501,34.9692,26483.7269
2009-12-21 10:05:00,73.43,73.5,73.35,73.44,27334.60965751967,34.9883,35.0216,34.9501,34.993,27334.6097
2009-12-21 10:10:00,73.43,73.64,73.4,73.63,28398.213146139115,34.9883,35.0883,34.974,35.0836,28398.2131
2009-12-21 10:15:00,73.64,73.81,73.6,73.77,22867.47500531801,35.0883,35.1693,35.0693,35.1503,22867.475
2009-12-21 10:20:00,73.78,74.03,73.69,73.91,49032.1208253563,35.155,35.2742,35.1121,35.217,49032.1208
2009-12-21 10:25:00,73.9,74.04,73.83,73.87,45096.78791746436,35.2122,35.2789,35.1789,35.1979,45096.7879
2009-12-21 10:30:00,73.85,73.9,73.75,73.83,29036.37523931078,35.1884,35.2122,35.1407,35.1789,29036.3752
2009-12-21 10:35:00,73.83,73.95,73.77,73.95,18187.619655392467,35.1789,35.236,35.1503,35.236,18187.6197
2009-12-21 10:40:00,73.95,73.98,73.87,73.93,18293.98000425441,35.236,35.2503,35.1979,35.2265,18293.98
2009-12-21 10:45:00,73.93,74.06,73.86,74.06,27866.411401829395,35.2265,35.2884,35.1931,35.2884,27866.4114
2009-12-21 10:50:00,74.06,74.21,74.02,74.12,29887.25803020633,35.2884,35.3599,35.2694,35.317,29887.258
2009-12-21 10:55:00,74.12,74.17,74.09,74.14,22335.67326100829,35.317,35.3409,35.3027,35.3266,22335.6733
2009-12-21 11:00:00,74.15,74.16,74.02,74.04,29355.456285896613,35.3313,35.3361,35.2694,35.2789,29355.4563
2009-12-21 11:05:00,74.04,74.1,73.97,74.1,20846.62837694108,35.2789,35.3075,35.2456,35.3075,20846.6284
2009-12-21 11:10:00,74.1,74.13,74.06,74.12,26058.285471176343,35.3075,35.3218,35.2884,35.317,26058.2855
2009-12-21 11:15:00,74.1,74.17,74.06,74.13,26058.285471176343,35.3075,35.3409,35.2884,35.3218,26058.2855
2009-12-21 11:20:00,74.11,74.14,73.99,74.01,9572.431397574985,35.3123,35.3266,35.2551,35.2646,9572.4314
2009-12-21 11:25:00,73.99,73.99,73.8,73.82,14677.728142948306,35.2551,35.2551,35.1646,35.1741,14677.7281
2009-12-21 11:30:00,73.82,74.0,73.8,73.98,19889.38523718357,35.1741,35.2599,35.1646,35.2503,19889.3852
2009-12-21 11:35:00,73.97,74.09,73.97,74.07,7657.945118059986,35.2456,35.3027,35.2456,35.2932,7657.9451
2009-12-21 11:40:00,74.09,74.1,74.04,74.09,10848.755583918311,35.3027,35.3075,35.2789,35.3027,10848.7556
2009-12-21 11:45:00,74.08,74.12,74.06,74.11,12975.9625611572,35.298,35.317,35.2884,35.3123,12975.9626
2009-12-21 11:50:00,74.12,74.19,74.12,74.17,15315.890236119973,35.317,35.3504,35.317,35.3409,15315.8902
2009-12-21 11:55:00,74.17,74.28,74.17,74.27,23505.63709848968,35.3409,35.3933,35.3409,35.3885,23505.6371
2009-12-21 12:00:00,74.26,74.28,74.21,74.25,17655.817911082744,35.3837,35.3933,35.3599,35.379,17655.8179
2009-12-21 12:05:00,74.27,74.34,74.25,74.33,27334.60965751967,35.3885,35.4219,35.379,35.4171,27334.6097
2009-12-21 12:10:00,74.33,74.42,74.31,74.42,14784.088491810253,35.4171,35.46,35.4076,35.46,14784.0885
2009-12-21 12:15:00,74.43,74.44,74.3,74.34,17974.898957668578,35.4647,35.4695,35.4028,35.4219,17974.899
2009-12-21 12:20:00,74.35,74.39,74.34,74.37,5105.296745373324,35.4266,35.4457,35.4219,35.4362,5105.2967
2009-12-21 12:25:00,74.38,74.43,74.31,74.39,19676.664539459685,35.4409,35.4647,35.4076,35.4457,19676.6645
2009-12-21 12:30:00,74.39,74.43,74.29,74.34,24356.519889385232,35.4457,35.4647,35.398,35.4219,24356.5199
2009-12-21 12:35:00,74.36,74.43,74.35,74.38,12231.440119123588,35.4314,35.4647,35.4266,35.4409,12231.4401
2009-12-21 12:40:00,74.38,74.41,74.3,74.35,27334.60965751967,35.4409,35.4552,35.4028,35.4266,27334.6097
2009-12-21 12:45:00,74.34,74.35,74.15,74.18,20952.988725803018,35.4219,35.4266,35.3313,35.3456,20952.9887
2009-12-21 12:50:00,74.2,74.27,74.17,74.25,11593.278025951924,35.3552,35.3885,35.3409,35.379,11593.278
2009-12-21 12:55:00,74.26,74.33,74.25,74.26,9466.071048713038,35.3837,35.4171,35.379,35.3837,9466.071
2009-12-21 13:00:00,74.27,74.27,74.15,74.19,10316.953839608592,35.3885,35.3885,35.3313,35.3504,10316.9538
2009-12-21 13:05:00,74.19,74.21,74.14,74.18,16166.773027015526,35.3504,35.3599,35.3266,35.3456,16166.773
2009-12-21 13:10:00,74.18,74.34,74.18,74.29,23931.078493937457,35.3456,35.4219,35.3456,35.398,23931.0785
2009-12-21 13:15:00,74.28,74.28,74.14,74.18,22761.11465645607,35.3933,35.3933,35.3266,35.3456,22761.1147
2009-12-21 13:20:00,74.21,74.29,74.17,74.29,13614.124654328863,35.3599,35.398,35.3409,35.398,13614.1247
2009-12-21 13:25:00,74.29,74.36,74.23,74.36,9466.071048713038,35.398,35.4314,35.3694,35.4314,9466.071
2009-12-21 13:30:00,74.35,74.38,74.31,74.38,12869.602212295256,35.4266,35.4409,35.4076,35.4409,12869.6022
2009-12-21 13:35:00,74.37,74.41,74.35,74.41,12550.521165709422,35.4362,35.4552,35.4266,35.4552,12550.5212
2009-12-21 13:40:00,74.4,74.42,74.3,74.3,25207.402680280786,35.4505,35.46,35.4028,35.4028,25207.4027
2009-12-21 13:45:00,74.31,74.36,74.3,74.36,12656.881514571363,35.4076,35.4314,35.4028,35.4314,12656.8815
2009-12-21 13:50:00,74.37,74.43,74.34,74.41,16698.574771325246,35.4362,35.4647,35.4219,35.4552,16698.5748
2009-12-21 13:55:00,74.4,74.43,74.33,74.37,18293.98000425441,35.4505,35.4647,35.4171,35.4362,18293.98
2009-12-21 14:00:00,74.37,74.37,74.28,74.31,19676.664539459685,35.4362,35.4362,35.3933,35.4076,19676.6645
2009-12-21 14:05:00,74.31,74.53,74.3,74.5,46160.39140608381,35.4076,35.5124,35.4028,35.4981,46160.3914
2009-12-21 14:10:00,74.5,74.63,74.5,74.59,24143.799191661343,35.4981,35.56,35.4981,35.541,24143.7992
2009-12-21 14:15:00,74.59,74.6,74.52,74.54,32120.825356307163,35.541,35.5457,35.5076,35.5172,32120.8254
2009-12-21 14:20:00,74.54,74.6,74.51,74.55,20421.18698149329,35.5172,35.5457,35.5029,35.5219,20421.187
2009-12-21 14:25:00,74.54,74.55,74.41,74.43,31163.582216549665,35.5172,35.5219,35.4552,35.4647,31163.5822
2009-12-21 14:30:00,74.42,74.54,74.41,74.52,31695.383960859388,35.46,35.5172,35.4552,35.5076,31695.384
2009-12-21 14:35:00,74.52,74.6,74.51,74.59,14571.367794086362,35.5076,35.5457,35.5029,35.541,14571.3678
2009-12-21 14:40:00,74.56,74.75,74.56,74.72,49776.64326738991,35.5267,35.6172,35.5267,35.6029,49776.6433
2009-12-21 14:45:00,74.73,74.8,74.71,74.71,37757.92384599021,35.6077,35.641,35.5982,35.5982,37757.9238
2009-12-21 14:50:00,74.71,74.74,74.62,74.64,29355.456285896613,35.5982,35.6125,35.5553,35.5648,29355.4563
2009-12-21 14:55:00,74.63,74.71,74.58,74.63,26377.366517762173,35.56,35.5982,35.5362,35.56,26377.3665
2009-12-21 15:00:00,74.63,74.64,74.56,74.62,30950.86151882577,35.56,35.5648,35.5267,35.5553,30950.8615
2009-12-21 15:05:00,74.61,74.63,74.56,74.59,22973.83535417996,35.5505,35.56,35.5267,35.541,22973.8354
2009-12-21 15:10:00,74.58,74.59,74.44,74.45,37757.92384599021,35.5362,35.541,35.4695,35.4743,37757.9238
2009-12-21 15:15:00,74.44,74.45,74.32,74.33,52222.93129121463,35.4695,35.4743,35.4123,35.4171,52222.9313
2009-12-21 15:20:00,74.32,74.34,74.19,74.21,67751.54222505848,35.4123,35.4219,35.3504,35.3599,67751.5422
2009-12-21 15:25:00,74.21,74.31,74.21,74.31,39140.60838119548,35.3599,35.4076,35.3599,35.4076,39140.6084
2009-12-21 15:30:00,74.31,74.38,74.29,74.36,43395.02233567325,35.4076,35.4409,35.398,35.4314,43395.0223
2009-12-21 15:35:00,74.35,74.5,74.33,74.49,69346.94745798766,35.4266,35.4981,35.4171,35.4933,69346.9475
2009-12-21 15:40:00,74.51,74.6,74.48,74.55,71155.0733886407,35.5029,35.5457,35.4886,35.5219,71155.0734
2009-12-21 15:45:00,74.57,74.59,74.48,74.5,76685.8115294618,35.5315,35.541,35.4886,35.4981,76685.8115
2009-12-21 15:50:00,74.49,74.66,74.48,74.62,86683.68432248457,35.4933,35.5743,35.4886,35.5553,86683.6843
2009-12-21 15:55:00,74.6,74.7,74.49,74.59,215060.6253988513,35.5457,35.5934,35.4933,35.541,215060.6254
2009-12-22 09:30:00,74.46,74.96,74.41,74.89,38077.00489257604,35.479,35.7173,35.4552,35.6839,38077.0049
2009-12-22 09:35:00,74.95,75.22,74.81,75.22,35098.9151244416,35.7125,35.8412,35.6458,35.8412,35098.9151
2009-12-22 09:40:00,75.15,75.34,74.99,75.06,51478.40884918102,35.8078,35.8983,35.7316,35.7649,51478.4088
2009-12-22 09:45:00,75.07,75.12,74.92,75.03,37013.4014039566,35.7697,35.7935,35.6982,35.7506,37013.4014
2009-12-22 09:50:00,75.03,75.06,74.8,74.89,106466.7092108062,35.7506,35.7649,35.641,35.6839,106466.7092
2009-12-22 09:55:00,74.87,74.93,74.71,74.72,78706.65815783874,35.6744,35.703,35.5982,35.6029,78706.6582
2009-12-22 10:00:00,74.81,74.93,74.7,74.74,92427.14316102955,35.6458,35.703,35.5934,35.6125,92427.1432
2009-12-22 10:05:00,74.74,74.74,74.6,74.64,64028.93001489044,35.6125,35.6125,35.5457,35.5648,64028.93
2009-12-22 10:10:00,74.63,74.68,74.5,74.51,64348.011061476274,35.56,35.5839,35.4981,35.5029,64348.0111
2009-12-22 10:15:00,74.5,74.64,74.5,74.55,49883.00361625185,35.4981,35.5648,35.4981,35.5219,49883.0036
2009-12-22 10:20:00,74.54,74.71,74.54,74.69,27334.60965751967,35.5172,35.5982,35.5172,35.5886,27334.6097
2009-12-22 10:25:00,74.68,74.68,74.51,74.56,33503.50989151244,35.5839,35.5839,35.5029,35.5267,33503.5099
2009-12-22 10:30:00,74.54,74.58,74.33,74.36,38077.00489257604,35.5172,35.5362,35.4171,35.4314,38077.0049
2009-12-22 10:35:00,74.37,74.45,74.35,74.36,27547.33035524356,35.4362,35.4743,35.4266,35.4314,27547.3304
2009-12-22 10:40:00,74.35,74.38,74.16,74.22,44777.70687087853,35.4266,35.4409,35.3361,35.3647,44777.7069
2009-12-22 10:45:00,74.23,74.29,74.2,74.21,19783.02488832163,35.3694,35.398,35.3552,35.3599,19783.0249
2009-12-22 10:50:00,74.21,74.22,74.13,74.16,21910.23186556052,35.3599,35.3647,35.3218,35.3361,21910.2319
2009-12-22 10:55:00,74.18,74.35,74.18,74.23,25313.76302914273,35.3456,35.4266,35.3456,35.3694,25313.763
2009-12-22 11:00:00,74.22,74.25,74.09,74.2,25632.844075728564,35.3647,35.379,35.3027,35.3552,25632.8441
2009-12-22 11:05:00,74.2,74.29,74.19,74.21,14571.367794086362,35.3552,35.398,35.3504,35.3599,14571.3678
2009-12-22 11:10:00,74.2,74.2,74.13,74.17,19038.50244628802,35.3552,35.3552,35.3218,35.3409,19038.5024
2009-12-22 11:15:00,74.15,74.28,74.15,74.25,31057.22186768772,35.3313,35.3933,35.3313,35.379,31057.2219
2009-12-22 11:20:00,74.24,74.29,74.19,74.22,19038.50244628802,35.3742,35.398,35.3504,35.3647,19038.5024
2009-12-22 11:25:00,74.2,74.26,74.14,74.2,26164.645820038284,35.3552,35.3837,35.3266,35.3552,26164.6458
2009-12-22 11:30:00,74.17,74.29,74.14,74.28,30844.50116996383,35.3409,35.398,35.3266,35.3933,30844.5012
2009-12-22 11:35:00,74.27,74.36,74.23,74.33,16592.214422463305,35.3885,35.4314,35.3694,35.4171,16592.2144
2009-12-22 11:40:00,74.31,74.33,74.29,74.3,14784.088491810253,35.4076,35.4171,35.398,35.4028,14784.0885
2009-12-22 11:45:00,74.31,74.39,74.26,74.39,16273.13337587747,35.4076,35.4457,35.3837,35.4457,16273.1334
2009-12-22 11:50:00,74.38,74.45,74.38,74.41,14039.56604977664,35.4409,35.4743,35.4409,35.4552,14039.566
2009-12-22 11:55:00,74.41,74.48,74.33,74.43,24356.519889385232,35.4552,35.4886,35.4171,35.4647,24356.5199
2009-12-22 12:00:00,74.45,74.45,74.39,74.42,25632.844075728564,35.4743,35.4743,35.4457,35.46,25632.8441
2009-12-22 12:05:00,74.42,74.45,74.39,74.44,26058.285471176343,35.46,35.4743,35.4457,35.4695,26058.2855
2009-12-22 12:10:00,74.44,74.45,74.3,74.31,15847.691980429694,35.4695,35.4743,35.4028,35.4076,15847.692
2009-12-22 12:15:00,74.31,74.39,74.23,74.38,46904.913848117416,35.4076,35.4457,35.3694,35.4409,46904.9138
2009-12-22 12:20:00,74.41,74.49,74.4,74.47,35524.35651988938,35.4552,35.4933,35.4505,35.4838,35524.3565
2009-12-22 12:25:00,74.48,74.7,74.47,74.7,30950.86151882577,35.4886,35.5934,35.4838,35.5934,30950.8615
2009-12-22 12:30:00,74.67,74.76,74.64,74.74,15634.971282705805,35.5791,35.622,35.5648,35.6125,15634.9713
2009-12-22 12:35:00,74.75,74.75,74.68,74.71,49244.84152308019,35.6172,35.6172,35.5839,35.5982,49244.8415
2009-12-22 12:40:00,74.71,74.85,74.69,74.84,27334.60965751967,35.5982,35.6649,35.5886,35.6601,27334.6097
2009-12-22 12:45:00,74.84,74.89,74.8,74.84,24675.600935971062,35.6601,35.6839,35.641,35.6601,24675.6009
2009-12-22 12:50:00,74.83,74.87,74.8,74.84,21484.790470112737,35.6553,35.6744,35.641,35.6601,21484.7905
2009-12-22 12:55:00,74.83,74.84,74.74,74.78,10742.395235056369,35.6553,35.6601,35.6125,35.6315,10742.3952
2009-12-22 13:00:00,74.78,74.78,74.69,74.76,23186.556051903848,35.6315,35.6315,35.5886,35.622,23186.5561
2009-12-22 13:05:00,74.78,74.85,74.77,74.84,16060.412678153582,35.6315,35.6649,35.6268,35.6601,16060.4127
2009-12-22 13:10:00,74.84,74.94,74.82,74.86,19676.664539459685,35.6601,35.7078,35.6506,35.6696,19676.6645
2009-12-22 13:15:00,74.88,74.89,74.82,74.88,21697.511167836627,35.6792,35.6839,35.6506,35.6792,21697.5112
2009-12-22 13:20:00,74.88,74.93,74.82,74.83,24356.519889385232,35.6792,35.703,35.6506,35.6553,24356.5199
2009-12-22 13:25:00,74.82,74.86,74.8,74.82,16592.214422463305,35.6506,35.6696,35.641,35.6506,16592.2144
2009-12-22 13:30:00,74.81,74.84,74.7,74.77,25420.123378004675,35.6458,35.6601,35.5934,35.6268,25420.1234
2009-12-22 13:35:00,74.76,74.89,74.76,74.89,15209.529887258028,35.622,35.6839,35.622,35.6839,15209.5299
2009-12-22 13:40:00,74.88,74.91,74.75,74.8,31057.22186768772,35.6792,35.6935,35.6172,35.641,31057.2219
2009-12-22 13:45:00,74.78,74.81,74.7,74.7,43075.94128908742,35.6315,35.6458,35.5934,35.5934,43075.9413
2009-12-22 13:50:00,74.71,74.84,74.64,74.81,33503.50989151244,35.5982,35.6601,35.5648,35.6458,33503.5099
2009-12-22 13:55:00,74.8,74.82,74.68,74.68,18613.06105084024,35.641,35.6506,35.5839,35.5839,18613.0611
2009-12-22 14:00:00,74.67,74.7,74.57,74.62,27440.970006381616,35.5791,35.5934,35.5315,35.5553,27440.97
2009-12-22 14:05:00,74.62,74.66,74.57,74.62,20527.54733035524,35.5553,35.5743,35.5315,35.5553,20527.5473
2009-12-22 14:10:00,74.62,74.68,74.62,74.66,16060.412678153582,35.5553,35.5839,35.5553,35.5743,16060.4127
2009-12-22 14:15:00,74.66,74.72,74.65,74.7,20102.105934907464,35.5743,35.6029,35.5696,35.5934,20102.1059
2009-12-22 14:20:00,74.69,74.7,74.62,74.62,14145.926398638583,35.5886,35.5934,35.5553,35.5553,14145.9264
2009-12-22 14:25:00,74.64,74.68,74.61,74.65,17124.016166773024,35.5648,35.5839,35.5505,35.5696,17124.0162
2009-12-22 14:30:00,74.65,74.67,74.63,74.64,10104.233141884704,35.5696,35.5791,35.56,35.5648,10104.2331
2009-12-22 14:35:00,74.63,74.64,74.6,74.63,14252.28674750053,35.56,35.5648,35.5457,35.56,14252.2867
2009-12-22 14:40:00,74.65,74.65,74.58,74.63,11593.278025951924,35.5696,35.5696,35.5362,35.56,11593.278
2009-12-22 14:45:00,74.62,74.63,74.55,74.57,24250.159540523287,35.5553,35.56,35.5219,35.5315,24250.1595
2009-12-22 14:50:00,74.56,74.62,74.55,74.6,9253.350350989149,35.5267,35.5553,35.5219,35.5457,9253.3504
2009-12-22 14:55:00,74.6,74.64,74.57,74.59,15209.529887258028,35.5457,35.5648,35.5315,35.541,15209.5299
2009-12-22 15:00:00,74.57,74.63,74.55,74.58,14890.448840672196,35.5315,35.56,35.5219,35.5362,14890.4488
2009-12-22 15:05:00,74.58,74.59,74.47,74.59,41480.53605615826,35.5362,35.541,35.4838,35.541,41480.5361
2009-12-22 15:10:00,74.57,74.57,74.48,74.51,27015.52861093384,35.5315,35.5315,35.4886,35.5029,27015.5286
2009-12-22 15:15:00,74.5,74.57,74.45,74.51,27972.77175069134,35.4981,35.5315,35.4743,35.5029,27972.7718
2009-12-22 15:20:00,74.53,74.65,74.51,74.65,35843.437566475215,35.5124,35.5696,35.5029,35.5696,35843.4376
2009-12-22 15:25:00,74.65,74.79,74.64,74.75,60519.03850244628,35.5696,35.6363,35.5648,35.6172,60519.0385
2009-12-22 15:30:00,74.77,74.89,74.76,74.86,73175.92001701765,35.6268,35.6839,35.622,35.6696,73175.92
2009-12-22 15:35:00,74.87,74.93,74.82,74.82,57753.66943203573,35.6744,35.703,35.6506,35.6506,57753.6694
2009-12-22 15:40:00,74.82,74.85,74.76,74.77,84450.11699638373,35.6506,35.6649,35.622,35.6268,84450.117
2009-12-22 15:45:00,74.77,74.97,74.77,74.97,65305.25420123377,35.6268,35.722,35.6268,35.722,65305.2542
2009-12-22 15:50:00,74.97,75.08,74.93,74.96,116783.6630504148,35.722,35.7745,35.703,35.7173,116783.6631
2009-12-22 15:55:00,74.96,75.08,74.85,75.08,202935.54562858964,35.7173,35.7745,35.6649,35.7745,202935.5456
2009-12-23 09:30:00,75.11,75.22,74.73,75.19,38289.72559029993,35.7888,35.8412,35.6077,35.8269,38289.7256
2009-12-23 09:35:00,75.22,75.61,75.2,75.59,34886.19442671772,35.8412,36.027,35.8316,36.0175,34886.1944
2009-12-23 09:40:00,75.57,75.65,75.26,75.39,25420.123378004675,36.0079,36.0461,35.8602,35.9222,25420.1234
2009-12-23 09:45:00,75.38,75.4,75.31,75.39,14571.367794086362,35.9174,35.9269,35.8841,35.9222,14571.3678
2009-12-23 09:50:00,75.38,75.59,75.37,75.59,16911.295469049135,35.9174,36.0175,35.9126,36.0175,16911.2955
2009-12-23 09:55:00,75.59,75.78,75.55,75.67,33078.06849606466,36.0175,36.108,35.9984,36.0556,33078.0685
2009-12-23 10:00:00,75.65,75.69,75.33,75.54,56158.26419910656,36.0461,36.0651,35.8936,35.9936,56158.2642
2009-12-23 10:05:00,75.52,75.56,75.45,75.56,31057.22186768772,35.9841,36.0032,35.9508,36.0032,31057.2219
2009-12-23 10:10:00,75.57,75.73,75.52,75.62,25951.9251223144,36.0079,36.0842,35.9841,36.0318,25951.9251
2009-12-23 10:15:00,75.66,75.71,75.56,75.57,35737.07721761327,36.0508,36.0746,36.0032,36.0079,35737.0772
2009-12-23 10:20:00,75.56,75.57,75.41,75.44,23080.195703041903,36.0032,36.0079,35.9317,35.946,23080.1957
2009-12-23 10:25:00,75.45,75.47,75.25,75.25,28717.29419272495,35.9508,35.9603,35.8555,35.8555,28717.2942
2009-12-23 10:30:00,75.28,75.35,75.23,75.3,17655.817911082744,35.8698,35.9031,35.8459,35.8793,17655.8179
2009-12-23 10:35:00,75.29,75.32,75.27,75.29,23611.997447351623,35.8745,35.8888,35.865,35.8745,23611.9974
2009-12-23 10:40:00,75.27,75.42,75.27,75.39,12656.881514571363,35.865,35.9365,35.865,35.9222,12656.8815
2009-12-23 10:45:00,75.42,75.45,75.36,75.39,14039.56604977664,35.9365,35.9508,35.9079,35.9222,14039.566
2009-12-23 10:50:00,75.39,75.52,75.38,75.52,17230.37651563497,35.9222,35.9841,35.9174,35.9841,17230.3765
2009-12-23 10:55:00,75.54,75.56,75.48,75.53,10742.395235056369,35.9936,36.0032,35.9651,35.9889,10742.3952
2009-12-23 11:00:00,75.55,75.55,75.52,75.54,13082.322910019142,35.9984,35.9984,35.9841,35.9936,13082.3229
2009-12-23 11:05:00,75.54,75.65,75.54,75.62,11912.359072537756,35.9936,36.0461,35.9936,36.0318,11912.3591
2009-12-23 11:10:00,75.64,75.69,75.55,75.69,13401.403956604976,36.0413,36.0651,35.9984,36.0651,13401.404
2009-12-23 11:15:00,75.7,75.73,75.62,75.73,17124.016166773024,36.0699,36.0842,36.0318,36.0842,17124.0162
2009-12-23 11:20:00,75.74,76.03,75.74,76.0,71048.71303977876,36.0889,36.2271,36.0889,36.2128,71048.713
2009-12-23 11:25:00,76.01,76.16,76.01,76.13,52542.01233780046,36.2176,36.2891,36.2176,36.2748,52542.0123
2009-12-23 11:30:00,76.13,76.22,76.12,76.22,40948.73431184854,36.2748,36.3177,36.27,36.3177,40948.7343
2009-12-23 11:35:00,76.2,76.21,76.1,76.16,19144.86279514997,36.3081,36.3129,36.2605,36.2891,19144.8628
2009-12-23 11:40:00,76.16,76.22,76.07,76.1,24569.24058710912,36.2891,36.3177,36.2462,36.2605,24569.2406
2009-12-23 11:45:00,76.1,76.2,76.09,76.18,11380.557328228037,36.2605,36.3081,36.2557,36.2986,11380.5573
2009-12-23 11:50:00,76.18,76.18,76.13,76.14,8508.82790895554,36.2986,36.2986,36.2748,36.2795,8508.8279
2009-12-23 11:55:00,76.14,76.2,76.12,76.19,11061.476281642204,36.2795,36.3081,36.27,36.3034,11061.4763
2009-12-23 12:00:00,76.19,76.2,76.08,76.16,19783.02488832163,36.3034,36.3081,36.2509,36.2891,19783.0249
2009-12-23 12:05:00,76.16,76.49,76.16,76.49,72325.03722612209,36.2891,36.4463,36.2891,36.4463,72325.0372
2009-12-23 12:10:00,76.49,76.56,76.49,76.56,21272.06977238885,36.4463,36.4797,36.4463,36.4797,21272.0698
2009-12-23 12:15:00,76.55,76.56,76.43,76.49,22867.47500531801,36.4749,36.4797,36.4177,36.4463,22867.475
2009-12-23 12:20:00,76.49,76.49,76.43,76.44,10423.314188470536,36.4463,36.4463,36.4177,36.4225,10423.3142
2009-12-23 12:25:00,76.44,76.49,76.43,76.46,13188.683258881088,36.4225,36.4463,36.4177,36.432,13188.6833
2009-12-23 12:30:00,76.48,76.55,76.46,76.53,24037.4388427994,36.4415,36.4749,36.432,36.4654,24037.4388
2009-12-23 12:35:00,76.53,76.55,76.5,76.52,22548.39395873218,36.4654,36.4749,36.4511,36.4606,22548.394
2009-12-23 12:40:00,76.55,76.59,76.51,76.53,44777.70687087853,36.4749,36.494,36.4558,36.4654,44777.7069
2009-12-23 12:45:00,76.54,76.59,76.52,76.57,17762.17825994469,36.4701,36.494,36.4606,36.4844,17762.1783
2009-12-23 12:50:00,76.58,76.73,76.58,76.66,33716.23058923633,36.4892,36.5607,36.4892,36.5273,33716.2306
2009-12-23 12:55:00,76.68,76.89,76.68,76.85,32333.54605403105,36.5368,36.6369,36.5368,36.6178,32333.5461
2009-12-23 13:00:00,76.84,76.93,76.8,76.91,35098.9151244416,36.6131,36.656,36.594,36.6464,35098.9151
2009-12-23 13:05:00,76.9,76.96,76.84,76.96,21378.4301212508,36.6417,36.6703,36.6131,36.6703,21378.4301
2009-12-23 13:10:00,76.96,76.98,76.85,76.86,26483.72686662412,36.6703,36.6798,36.6178,36.6226,26483.7269
2009-12-23 13:15:00,76.87,76.91,76.8,76.83,17549.4575622208,36.6274,36.6464,36.594,36.6083,17549.4576
2009-12-23 13:20:00,76.82,77.04,76.81,77.02,18187.619655392467,36.6035,36.7084,36.5988,36.6988,18187.6197
2009-12-23 13:25:00,77.03,77.05,76.97,76.97,13720.485003190808,36.7036,36.7131,36.675,36.675,13720.485
2009-12-23 13:30:00,76.99,77.08,76.98,77.0,9146.990002127206,36.6845,36.7274,36.6798,36.6893,9146.99
2009-12-23 13:35:00,77.01,77.04,76.96,77.04,12975.9625611572,36.6941,36.7084,36.6703,36.7084,12975.9626
2009-12-23 13:40:00,77.05,77.16,77.03,77.14,15422.250584981915,36.7131,36.7655,36.7036,36.756,15422.2506
2009-12-23 13:45:00,77.15,77.36,77.12,77.36,33290.78919378855,36.7608,36.8608,36.7465,36.8608,33290.7892
2009-12-23 13:50:00,77.36,77.42,77.23,77.26,26377.366517762173,36.8608,36.8894,36.7989,36.8132,26377.3665
2009-12-23 13:55:00,77.26,77.26,77.08,77.16,49670.28291852796,36.8132,36.8132,36.7274,36.7655,49670.2829
2009-12-23 14:00:00,77.18,77.19,77.06,77.1,20952.988725803018,36.7751,36.7798,36.7179,36.737,20952.9887
2009-12-23 14:05:00,77.1,77.1,76.95,76.95,22973.83535417996,36.737,36.737,36.6655,36.6655,22973.8354
2009-12-23 14:10:00,76.96,76.96,76.83,76.84,23080.195703041903,36.6703,36.6703,36.6083,36.6131,23080.1957
2009-12-23 14:15:00,76.86,76.88,76.69,76.73,26590.087215486063,36.6226,36.6321,36.5416,36.5607,26590.0872
2009-12-23 14:20:00,76.73,76.79,76.7,76.74,17549.4575622208,36.5607,36.5892,36.5464,36.5654,17549.4576
2009-12-23 14:25:00,76.75,76.76,76.52,76.61,28291.85279727717,36.5702,36.575,36.4606,36.5035,28291.8528
2009-12-23 14:30:00,76.63,76.68,76.56,76.59,26164.645820038284,36.513,36.5368,36.4797,36.494,26164.6458
2009-12-23 14:35:00,76.59,76.64,76.54,76.6,29568.176983620506,36.494,36.5178,36.4701,36.4987,29568.177
2009-12-23 14:40:00,76.6,76.61,76.51,76.54,31376.30291427356,36.4987,36.5035,36.4558,36.4701,31376.3029
2009-12-23 14:45:00,76.54,76.69,76.49,76.69,32652.627100616886,36.4701,36.5416,36.4463,36.5416,32652.6271
2009-12-23 14:50:00,76.69,76.8,76.64,76.79,38608.80663688576,36.5416,36.594,36.5178,36.5892,38608.8066
2009-12-23 14:55:00,76.77,76.81,76.66,76.68,19995.74558604552,36.5797,36.5988,36.5273,36.5368,19995.7456
2009-12-23 15:00:00,76.66,76.9,76.66,76.87,32333.54605403105,36.5273,36.6417,36.5273,36.6274,32333.5461
2009-12-23 15:05:00,76.89,76.9,76.81,76.84,19995.74558604552,36.6369,36.6417,36.5988,36.6131,19995.7456
2009-12-23 15:10:00,76.84,76.89,76.77,76.89,28504.57349500106,36.6131,36.6369,36.5797,36.6369,28504.5735
2009-12-23 15:15:00,76.88,76.93,76.8,76.8,40204.21186981493,36.6321,36.656,36.594,36.594,40204.2119
2009-12-23 15:20:00,76.81,76.87,76.7,76.7,26802.807913209952,36.5988,36.6274,36.5464,36.5464,26802.8079
2009-12-23 15:25:00,76.71,76.75,76.64,76.64,41161.455009572426,36.5511,36.5702,36.5178,36.5178,41161.455
2009-12-23 15:30:00,76.64,76.73,76.54,76.61,70410.5509466071,36.5178,36.5607,36.4701,36.5035,70410.5509
2009-12-23 15:35:00,76.62,76.65,76.52,76.63,38715.16698574771,36.5082,36.5225,36.4606,36.513,38715.167
2009-12-23 15:40:00,76.62,76.65,76.42,76.5,69240.5871091257,36.5082,36.5225,36.413,36.4511,69240.5871
2009-12-23 15:45:00,76.52,76.52,76.43,76.47,65943.41629440544,36.4606,36.4606,36.4177,36.4368,65943.4163
2009-12-23 15:50:00,76.47,76.49,76.31,76.4,89023.61199744734,36.4368,36.4463,36.3605,36.4034,89023.612
2009-12-23 15:55:00,76.39,76.41,76.27,76.32,215060.6253988513,36.3987,36.4082,36.3415,36.3653,215060.6254
2009-12-24 09:30:00,76.67,77.06,76.49,76.85,38502.44628802382,36.5321,36.7179,36.4463,36.6178,38502.4463
2009-12-24 09:35:00,76.87,76.87,76.54,76.72,29568.176983620506,36.6274,36.6274,36.4701,36.5559,29568.177
2009-12-24 09:40:00,76.71,77.5,76.71,77.5,58391.8315252074,36.5511,36.9276,36.5511,36.9276,58391.8315
2009-12-24 09:45:00,77.44,77.45,77.09,77.16,33609.87024037438,36.899,36.9037,36.7322,36.7655,33609.8702
2009-12-24 09:50:00,77.17,77.17,77.1,77.11,20846.62837694108,36.7703,36.7703,36.737,36.7417,20846.6284
2009-12-24 09:55:00,77.14,77.26,76.97,76.98,18613.06105084024,36.756,36.8132,36.675,36.6798,18613.0611
2009-12-24 10:00:00,76.98,77.26,76.97,77.17,31908.10465858328,36.6798,36.8132,36.675,36.7703,31908.1047
2009-12-24 10:05:00,77.16,77.29,77.12,77.15,21165.709423526907,36.7655,36.8275,36.7465,36.7608,21165.7094
2009-12-24 10:10:00,77.18,77.41,77.15,77.38,36694.320357370765,36.7751,36.8847,36.7608,36.8704,36694.3204
2009-12-24 10:15:00,77.37,77.49,77.35,77.49,12444.160816847478,36.8656,36.9228,36.8561,36.9228,12444.1608
2009-12-24 10:20:00,77.5,77.57,77.47,77.54,13295.043607743031,36.9276,36.9609,36.9133,36.9466,13295.0436
2009-12-24 10:25:00,77.53,77.57,77.35,77.37,12125.079770261644,36.9418,36.9609,36.8561,36.8656,12125.0798
2009-12-24 10:30:00,77.37,77.4,77.25,77.26,18719.421399702187,36.8656,36.8799,36.8084,36.8132,18719.4214
2009-12-24 10:35:00,77.26,77.36,77.19,77.35,18081.259306530523,36.8132,36.8608,36.7798,36.8561,18081.2593
2009-12-24 10:40:00,77.34,77.41,77.24,77.28,9146.990002127206,36.8513,36.8847,36.8037,36.8227,9146.99
2009-12-24 10:45:00,77.27,77.4,77.27,77.34,13295.043607743031,36.818,36.8799,36.818,36.8513,13295.0436
2009-12-24 10:50:00,77.31,77.31,77.05,77.16,18825.78174856413,36.837,36.837,36.7131,36.7655,18825.7817
2009-12-24 10:55:00,77.19,77.24,77.13,77.15,10316.953839608592,36.7798,36.8037,36.7513,36.7608,10316.9538
2009-12-24 11:00:00,77.15,77.22,77.12,77.18,7870.665815783875,36.7608,36.7941,36.7465,36.7751,7870.6658
2009-12-24 11:05:00,77.17,77.19,77.07,77.1,9891.512444160817,36.7703,36.7798,36.7227,36.737,9891.5124
2009-12-24 11:10:00,77.1,77.2,77.1,77.18,12975.9625611572,36.737,36.7846,36.737,36.7751,12975.9626
2009-12-24 11:15:00,77.16,77.31,77.15,77.3,6594.341629440543,36.7655,36.837,36.7608,36.8323,6594.3416
2009-12-24 11:20:00,77.31,77.36,77.21,77.21,12231.440119123588,36.837,36.8608,36.7894,36.7894,12231.4401
2009-12-24 11:25:00,77.19,77.29,77.17,77.28,15954.052329291637,36.7798,36.8275,36.7703,36.8227,15954.0523
2009-12-24 11:30:00,77.3,77.34,77.28,77.29,9997.87279302276,36.8323,36.8513,36.8227,36.8275,9997.8728
2009-12-24 11:35:00,77.28,77.28,77.26,77.28,12125.079770261644,36.8227,36.8227,36.8132,36.8227,12125.0798
2009-12-24 11:40:00,77.28,77.28,77.23,77.28,6913.422676026376,36.8227,36.8227,36.7989,36.8227,6913.4227
2009-12-24 11:45:00,77.27,77.32,77.26,77.28,10210.593490746647,36.818,36.8418,36.8132,36.8227,10210.5935
2009-12-24 11:50:00,77.28,77.28,77.23,77.28,7232.503722612209,36.8227,36.8227,36.7989,36.8227,7232.5037
2009-12-24 11:55:00,77.25,77.33,77.24,77.29,10423.314188470536,36.8084,36.8466,36.8037,36.8275,10423.3142
2009-12-24 12:00:00,77.29,77.3,77.2,77.25,18187.619655392467,36.8275,36.8323,36.7846,36.8084,18187.6197
2009-12-24 12:05:00,77.25,77.38,77.24,77.38,9785.15209529887,36.8084,36.8704,36.8037,36.8704,9785.1521
2009-12-24 12:10:00,77.38,77.38,77.32,77.38,10529.67453733248,36.8704,36.8704,36.8418,36.8704,10529.6745
2009-12-24 12:15:00,77.38,77.38,77.31,77.36,10104.233141884704,36.8704,36.8704,36.837,36.8608,10104.2331
2009-12-24 12:20:00,77.36,77.36,77.19,77.24,17443.09721335886,36.8608,36.8608,36.7798,36.8037,17443.0972
2009-12-24 12:25:00,77.24,77.29,77.19,77.28,13826.845352052753,36.8037,36.8275,36.7798,36.8227,13826.8454
2009-12-24 12:30:00,77.3,77.32,77.24,77.26,11486.91767708998,36.8323,36.8418,36.8037,36.8132,11486.9177
2009-12-24 12:35:00,77.25,77.32,77.25,77.28,19038.50244628802,36.8084,36.8418,36.8084,36.8227,19038.5024
2009-12-24 12:40:00,77.29,77.57,77.28,77.53,46798.55349925547,36.8275,36.9609,36.8227,36.9418,46798.5535
2009-12-24 12:45:00,77.55,77.64,77.51,77.53,39140.60838119548,36.9514,36.9943,36.9323,36.9418,39140.6084
2009-12-24 12:50:00,77.54,77.69,77.52,77.67,63071.68687513294,36.9466,37.0181,36.9371,37.0086,63071.6869
2009-12-24 12:55:00,77.67,77.97,77.6,77.76,232610.08296107207,37.0086,37.1515,36.9752,37.0514,232610.083
2009-12-28 09:30:00,77.95,78.06,77.85,78.06,46479.47245266964,37.142,37.1944,37.0943,37.1944,46479.4725
2009-12-28 09:35:00,78.11,78.8,78.11,78.64,47436.715592427136,37.2182,37.547,37.2182,37.4707,47436.7156
2009-12-28 09:40:00,78.61,78.7,78.55,78.55,16485.85407360136,37.4565,37.4993,37.4279,37.4279,16485.8541
2009-12-28 09:45:00,78.58,78.74,78.46,78.74,110295.68176983618,37.4422,37.5184,37.385,37.5184,110295.6818
2009-12-28 09:50:00,78.74,78.81,78.49,78.51,40097.85152095298,37.5184,37.5517,37.3993,37.4088,40097.8515
2009-12-28 09:55:00,78.53,78.53,78.39,78.43,32652.627100616886,37.4183,37.4183,37.3516,37.3707,32652.6271
2009-12-28 10:00:00,78.4,78.54,78.38,78.47,37757.92384599021,37.3564,37.4231,37.3469,37.3897,37757.9238
2009-12-28 10:05:00,78.47,78.48,78.26,78.38,40948.73431184854,37.3897,37.3945,37.2897,37.3469,40948.7343
2009-12-28 10:10:00,78.38,78.42,78.27,78.28,10848.755583918311,37.3469,37.3659,37.2944,37.2992,10848.7556
2009-12-28 10:15:00,78.27,78.31,78.11,78.23,33290.78919378855,37.2944,37.3135,37.2182,37.2754,33290.7892
2009-12-28 10:20:00,78.27,78.33,78.04,78.07,26377.366517762173,37.2944,37.323,37.1849,37.1991,26377.3665
2009-12-28 10:25:00,78.07,78.28,78.05,78.28,22654.754307594125,37.1991,37.2992,37.1896,37.2992,22654.7543
2009-12-28 10:30:00,78.3,78.38,78.26,78.27,33184.42884492661,37.3087,37.3469,37.2897,37.2944,33184.4288
2009-12-28 10:35:00,78.32,78.43,78.18,78.21,37864.28419485215,37.3183,37.3707,37.2516,37.2659,37864.2842
2009-12-28 10:40:00,78.19,78.2,77.95,78.01,31057.22186768772,37.2563,37.2611,37.142,37.1706,31057.2219
2009-12-28 10:45:00,78.03,78.09,77.98,78.08,53392.895128696015,37.1801,37.2087,37.1563,37.2039,53392.8951
2009-12-28 10:50:00,78.09,78.11,78.06,78.09,17762.17825994469,37.2087,37.2182,37.1944,37.2087,17762.1783
2009-12-28 10:55:00,78.1,78.15,78.09,78.12,24675.600935971062,37.2134,37.2373,37.2087,37.223,24675.6009
2009-12-28 11:00:00,78.12,78.18,78.12,78.15,22229.31291214635,37.223,37.2516,37.223,37.2373,22229.3129
2009-12-28 11:05:00,78.18,78.33,78.17,78.25,30206.339076792166,37.2516,37.323,37.2468,37.2849,30206.3391
2009-12-28 11:10:00,78.27,78.41,78.22,78.22,40204.21186981493,37.2944,37.3612,37.2706,37.2706,40204.2119
2009-12-28 11:15:00,78.25,78.25,78.15,78.22,9891.512444160817,37.2849,37.2849,37.2373,37.2706,9891.5124
2009-12-28 11:20:00,78.22,78.32,78.19,78.31,17443.09721335886,37.2706,37.3183,37.2563,37.3135,17443.0972
2009-12-28 11:25:00,78.31,78.34,78.25,78.31,19570.30419059774,37.3135,37.3278,37.2849,37.3135,19570.3042
2009-12-28 11:30:00,78.33,78.42,78.32,78.4,9891.512444160817,37.323,37.3659,37.3183,37.3564,9891.5124
2009-12-28 11:35:00,78.41,78.54,78.41,78.54,17336.736864496914,37.3612,37.4231,37.3612,37.4231,17336.7369
2009-12-28 11:40:00,78.54,78.66,78.53,78.54,18719.421399702187,37.4231,37.4803,37.4183,37.4231,18719.4214
2009-12-28 11:45:00,78.55,78.61,78.5,78.6,21484.790470112737,37.4279,37.4565,37.404,37.4517,21484.7905
2009-12-28 11:50:00,78.6,78.65,78.55,78.65,17336.736864496914,37.4517,37.4755,37.4279,37.4755,17336.7369
2009-12-28 11:55:00,78.65,78.73,78.38,78.63,95937.03467347372,37.4755,37.5136,37.3469,37.466,95937.0347
2009-12-28 12:00:00,78.61,78.69,78.6,78.6,14039.56604977664,37.4565,37.4946,37.4517,37.4517,14039.566
2009-12-28 12:05:00,78.6,78.63,78.51,78.53,15741.33163156775,37.4517,37.466,37.4088,37.4183,15741.3316
2009-12-28 12:10:00,78.53,78.62,78.51,78.53,9785.15209529887,37.4183,37.4612,37.4088,37.4183,9785.1521
2009-12-28 12:15:00,78.53,78.61,78.52,78.54,8402.467560093595,37.4183,37.4565,37.4136,37.4231,8402.4676
2009-12-28 12:20:00,78.55,78.55,78.33,78.35,14784.088491810253,37.4279,37.4279,37.323,37.3326,14784.0885
2009-12-28 12:25:00,78.33,78.41,78.31,78.41,27972.77175069134,37.323,37.3612,37.3135,37.3612,27972.7718
2009-12-28 12:30:00,78.41,78.47,78.35,78.47,11912.359072537756,37.3612,37.3897,37.3326,37.3897,11912.3591
2009-12-28 12:35:00,78.47,78.48,78.4,78.45,12656.881514571363,37.3897,37.3945,37.3564,37.3802,12656.8815
2009-12-28 12:40:00,78.44,78.51,78.41,78.5,9146.990002127206,37.3754,37.4088,37.3612,37.404,9146.99
2009-12-28 12:45:00,78.48,78.52,78.39,78.39,7977.026164645818,37.3945,37.4136,37.3516,37.3516,7977.0262
2009-12-28 12:50:00,78.39,78.43,78.36,78.36,14784.088491810253,37.3516,37.3707,37.3373,37.3373,14784.0885
2009-12-28 12:55:00,78.36,78.38,78.33,78.37,10848.755583918311,37.3373,37.3469,37.323,37.3421,10848.7556
2009-12-28 13:00:00,78.38,78.46,78.37,78.38,19357.58349287385,37.3469,37.385,37.3421,37.3469,19357.5835
2009-12-28 13:05:00,78.38,78.48,78.38,78.46,11486.91767708998,37.3469,37.3945,37.3469,37.385,11486.9177
2009-12-28 13:10:00,78.46,78.46,78.42,78.43,6807.062327164432,37.385,37.385,37.3659,37.3707,6807.0623
2009-12-28 13:15:00,78.45,78.46,78.38,78.38,17868.538608806633,37.3802,37.385,37.3469,37.3469,17868.5386
2009-12-28 13:20:00,78.38,78.44,78.33,78.36,16592.214422463305,37.3469,37.3754,37.323,37.3373,16592.2144
2009-12-28 13:25:00,78.35,78.39,78.32,78.36,14571.367794086362,37.3326,37.3516,37.3183,37.3373,14571.3678
2009-12-28 13:30:00,78.33,78.44,78.33,78.42,11593.278025951924,37.323,37.3754,37.323,37.3659,11593.278
2009-12-28 13:35:00,78.43,78.46,78.24,78.24,29993.61837906828,37.3707,37.385,37.2802,37.2802,29993.6184
2009-12-28 13:40:00,78.23,78.35,78.22,78.3,24888.321633694955,37.2754,37.3326,37.2706,37.3087,24888.3216
2009-12-28 13:45:00,78.27,78.27,78.12,78.24,21910.23186556052,37.2944,37.2944,37.223,37.2802,21910.2319
2009-12-28 13:50:00,78.23,78.26,78.2,78.22,42012.337800467976,37.2754,37.2897,37.2611,37.2706,42012.3378
2009-12-28 13:55:00,78.22,78.29,78.2,78.23,15422.250584981915,37.2706,37.304,37.2611,37.2754,15422.2506
2009-12-28 14:00:00,78.23,78.3,78.2,78.2,26164.645820038284,37.2754,37.3087,37.2611,37.2611,26164.6458
2009-12-28 14:05:00,78.2,78.22,77.83,77.87,93490.746649649,37.2611,37.2706,37.0848,37.1039,93490.7466
2009-12-28 14:10:00,77.88,77.88,77.62,77.65,33716.23058923633,37.1086,37.1086,36.9847,36.999,33716.2306
2009-12-28 14:15:00,77.67,77.77,77.63,77.72,29355.456285896613,37.0086,37.0562,36.9895,37.0324,29355.4563
2009-12-28 14:20:00,77.7,77.72,77.56,77.63,26483.72686662412,37.0229,37.0324,36.9561,36.9895,26483.7269
2009-12-28 14:25:00,77.63,77.98,77.63,77.96,47649.43629015103,36.9895,37.1563,36.9895,37.1467,47649.4363
2009-12-28 14:30:00,77.96,78.07,77.96,78.06,25632.844075728564,37.1467,37.1991,37.1467,37.1944,25632.8441
2009-12-28 14:35:00,78.07,78.19,78.06,78.07,26164.645820038284,37.1991,37.2563,37.1944,37.1991,26164.6458
2009-12-28 14:40:00,78.07,78.08,78.03,78.07,27228.249308657727,37.1991,37.2039,37.1801,37.1991,27228.2493
2009-12-28 14:45:00,78.06,78.25,78.05,78.24,22761.11465645607,37.1944,37.2849,37.1896,37.2802,22761.1147
2009-12-28 14:50:00,78.24,78.29,78.18,78.25,17230.37651563497,37.2802,37.304,37.2516,37.2849,17230.3765
2009-12-28 14:55:00,78.25,78.36,78.22,78.35,17017.65581791108,37.2849,37.3373,37.2706,37.3326,17017.6558
2009-12-28 15:00:00,78.35,78.41,78.35,78.37,11380.557328228037,37.3326,37.3612,37.3326,37.3421,11380.5573
2009-12-28 15:05:00,78.37,78.37,78.25,78.32,35311.63582216549,37.3421,37.3421,37.2849,37.3183,35311.6358
2009-12-28 15:10:00,78.28,78.34,78.25,78.32,19357.58349287385,37.2992,37.3278,37.2849,37.3183,19357.5835
2009-12-28 15:15:00,78.32,78.34,78.22,78.22,20846.62837694108,37.3183,37.3278,37.2706,37.2706,20846.6284
2009-12-28 15:20:00,78.22,78.26,78.04,78.05,43714.10338225908,37.2706,37.2897,37.1849,37.1896,43714.1034
2009-12-28 15:25:00,78.04,78.06,77.76,77.87,52222.93129121463,37.1849,37.1944,37.0514,37.1039,52222.9313
2009-12-28 15:30:00,77.89,77.94,77.86,77.87,35417.99617102744,37.1134,37.1372,37.0991,37.1039,35417.9962
2009-12-28 15:35:00,77.87,78.03,77.82,77.97,46692.19315039353,37.1039,37.1801,37.08,37.1515,46692.1932
2009-12-28 15:40:00,77.99,78.03,77.85,78.0,77004.89257604764,37.161,37.1801,37.0943,37.1658,77004.8926
2009-12-28 15:45:00,77.99,78.03,77.85,77.85,75728.5683897043,37.161,37.1801,37.0943,37.0943,75728.5684
2009-12-28 15:50:00,77.85,77.91,77.75,77.89,105190.38502446288,37.0943,37.1229,37.0467,37.1134,105190.385
2009-12-28 15:55:00,77.87,78.06,77.87,78.01,171665.60306317802,37.1039,37.1944,37.1039,37.1706,171665.6031
2009-12-29 09:30:00,78.25,78.81,78.25,78.63,69666.02850457348,37.2849,37.5517,37.2849,37.466,69666.0285
2009-12-29 09:35:00,78.55,78.63,78.14,78.17,43926.82407998297,37.4279,37.466,37.2325,37.2468,43926.8241
2009-12-29 09:40:00,78.14,78.29,78.01,78.22,38396.08593916187,37.2325,37.304,37.1706,37.2706,38396.0859
2009-12-29 09:45:00,78.22,78.42,78.05,78.06,29355.456285896613,37.2706,37.3659,37.1896,37.1944,29355.4563
2009-12-29 09:50:00,78.06,78.11,77.83,77.95,68602.42501595404,37.1944,37.2182,37.0848,37.142,68602.425
2009-12-29 09:55:00,77.94,78.06,77.85,77.88,56158.26419910656,37.1372,37.1944,37.0943,37.1086,56158.2642
2009-12-29 10:00:00,77.94,77.94,77.62,77.74,37864.28419485215,37.1372,37.1372,36.9847,37.0419,37864.2842
2009-12-29 10:05:00,77.71,77.82,77.52,77.8,35524.35651988938,37.0276,37.08,36.9371,37.0705,35524.3565
2009-12-29 10:10:00,77.83,78.0,77.77,77.77,14252.28674750053,37.0848,37.1658,37.0562,37.0562,14252.2867
2009-12-29 10:15:00,77.78,78.06,77.77,77.99,16804.93512018719,37.061,37.1944,37.0562,37.161,16804.9351
2009-12-29 10:20:00,77.99,78.19,77.94,78.14,22654.754307594125,37.161,37.2563,37.1372,37.2325,22654.7543
2009-12-29 10:25:00,78.11,78.13,78.02,78.03,16166.773027015526,37.2182,37.2277,37.1753,37.1801,16166.773
2009-12-29 10:30:00,78.03,78.11,77.97,78.09,17655.817911082744,37.1801,37.2182,37.1515,37.2087,17655.8179
2009-12-29 10:35:00,78.1,78.1,77.86,77.86,22548.39395873218,37.2134,37.2134,37.0991,37.0991,22548.394
2009-12-29 10:40:00,77.85,77.88,77.75,77.75,13614.124654328863,37.0943,37.1086,37.0467,37.0467,13614.1247
2009-12-29 10:45:00,77.72,77.76,77.57,77.59,35630.716868751326,37.0324,37.0514,36.9609,36.9704,35630.7169
2009-12-29 10:50:00,77.57,77.61,77.43,77.59,33928.95128696022,36.9609,36.98,36.8942,36.9704,33928.9513
2009-12-29 10:55:00,77.59,77.63,77.54,77.63,18506.700701978298,36.9704,36.9895,36.9466,36.9895,18506.7007
2009-12-29 11:00:00,77.63,77.64,77.56,77.62,21484.790470112737,36.9895,36.9943,36.9561,36.9847,21484.7905
2009-12-29 11:05:00,77.62,77.7,77.6,77.61,18400.34035311636,36.9847,37.0229,36.9752,36.98,18400.3404
2009-12-29 11:10:00,77.61,78.06,77.61,77.86,114656.4560731759,36.98,37.1944,36.98,37.0991,114656.4561
2009-12-29 11:15:00,77.86,77.9,77.78,77.8,25951.9251223144,37.0991,37.1181,37.061,37.0705,25951.9251
2009-12-29 11:20:00,77.8,77.88,77.78,77.82,16273.13337587747,37.0705,37.1086,37.061,37.08,16273.1334
2009-12-29 11:25:00,77.8,77.85,77.77,77.8,19995.74558604552,37.0705,37.0943,37.0562,37.0705,19995.7456
2009-12-29 11:30:00,77.8,77.84,77.61,77.67,36800.68070623271,37.0705,37.0896,36.98,37.0086,36800.6807
2009-12-29 11:35:00,77.64,77.72,77.54,77.71,21059.34907466496,36.9943,37.0324,36.9466,37.0276,21059.3491
2009-12-29 11:40:00,77.72,77.75,77.69,77.73,11593.278025951924,37.0324,37.0467,37.0181,37.0371,11593.278
2009-12-29 11:45:00,77.73,77.77,77.71,77.72,6381.620931716655,37.0371,37.0562,37.0276,37.0324,6381.6209
2009-12-29 11:50:00,77.71,77.73,77.6,77.61,8402.467560093595,37.0276,37.0371,36.9752,36.98,8402.4676
2009-12-29 11:55:00,77.6,77.65,77.6,77.65,10210.593490746647,36.9752,36.999,36.9752,36.999,10210.5935
2009-12-29 12:00:00,77.64,77.72,77.63,77.66,12763.24186343331,36.9943,37.0324,36.9895,37.0038,12763.2419
2009-12-29 12:05:00,77.67,77.71,77.66,77.66,7764.30546692193,37.0086,37.0276,37.0038,37.0038,7764.3055
2009-12-29 12:10:00,77.67,77.7,77.65,77.68,8083.386513507763,37.0086,37.0229,36.999,37.0133,8083.3865
2009-12-29 12:15:00,77.68,77.73,77.63,77.7,19889.38523718357,37.0133,37.0371,36.9895,37.0229,19889.3852
2009-12-29 12:20:00,77.7,77.7,77.59,77.61,44352.26547543075,37.0229,37.0229,36.9704,36.98,44352.2655
2009-12-29 12:25:00,77.61,77.66,77.59,77.62,25313.76302914273,36.98,37.0038,36.9704,36.9847,25313.763
2009-12-29 12:30:00,77.62,77.66,77.59,77.61,23080.195703041903,36.9847,37.0038,36.9704,36.98,23080.1957
2009-12-29 12:35:00,77.61,77.63,77.33,77.36,104233.14188470536,36.98,36.9895,36.8466,36.8608,104233.1419
2009-12-29 12:40:00,77.36,77.57,77.34,77.53,33397.14954265049,36.8608,36.9609,36.8513,36.9418,33397.1495
2009-12-29 12:45:00,77.57,77.58,77.51,77.51,26058.285471176343,36.9609,36.9657,36.9323,36.9323,26058.2855
2009-12-29 12:50:00,77.5,77.52,77.41,77.41,34460.75303126994,36.9276,36.9371,36.8847,36.8847,34460.753
2009-12-29 12:55:00,77.41,77.43,77.34,77.36,24888.321633694955,36.8847,36.8942,36.8513,36.8608,24888.3216
2009-12-29 13:00:00,77.36,77.42,77.32,77.38,26164.645820038284,36.8608,36.8894,36.8418,36.8704,26164.6458
2009-12-29 13:05:00,77.38,77.42,77.38,77.41,11699.638374813869,36.8704,36.8894,36.8704,36.8847,11699.6384
2009-12-29 13:10:00,77.42,77.5,77.4,77.49,18506.700701978298,36.8894,36.9276,36.8799,36.9228,18506.7007
2009-12-29 13:15:00,77.48,77.53,77.42,77.42,14571.367794086362,36.918,36.9418,36.8894,36.8894,14571.3678
2009-12-29 13:20:00,77.4,77.4,77.27,77.28,12018.7194213997,36.8799,36.8799,36.818,36.8227,12018.7194
2009-12-29 13:25:00,77.29,77.3,77.2,77.2,8721.54860667943,36.8275,36.8323,36.7846,36.7846,8721.5486
2009-12-29 13:30:00,77.2,77.31,77.16,77.29,25632.844075728564,36.7846,36.837,36.7655,36.8275,25632.8441
2009-12-29 13:35:00,77.29,77.36,77.25,77.36,15103.169538396083,36.8275,36.8608,36.8084,36.8608,15103.1695
2009-12-29 13:40:00,77.35,77.51,77.35,77.5,21910.23186556052,36.8561,36.9323,36.8561,36.9276,21910.2319
2009-12-29 13:45:00,77.51,77.61,77.47,77.51,48074.8776855988,36.9323,36.98,36.9133,36.9323,48074.8777
2009-12-29 13:50:00,77.53,77.64,77.48,77.55,20846.62837694108,36.9418,36.9943,36.918,36.9514,20846.6284
2009-12-29 13:55:00,77.55,77.59,77.55,77.58,11274.19697936609,36.9514,36.9704,36.9514,36.9657,11274.197
2009-12-29 14:00:00,77.58,77.59,77.4,77.41,21165.709423526907,36.9657,36.9704,36.8799,36.8847,21165.7094
2009-12-29 14:05:00,77.41,77.5,77.39,77.39,16273.13337587747,36.8847,36.9276,36.8751,36.8751,16273.1334
2009-12-29 14:10:00,77.4,77.4,77.33,77.35,11699.638374813869,36.8799,36.8799,36.8466,36.8561,11699.6384
2009-12-29 14:15:00,77.33,77.34,77.27,77.27,11167.836630504144,36.8466,36.8513,36.818,36.818,11167.8366
2009-12-29 14:20:00,77.27,77.28,77.23,77.24,11912.359072537756,36.818,36.8227,36.7989,36.8037,11912.3591
2009-12-29 14:25:00,77.25,77.25,77.15,77.18,34354.39268240799,36.8084,36.8084,36.7608,36.7751,34354.3927
2009-12-29 14:30:00,77.19,77.24,77.18,77.21,22973.83535417996,36.7798,36.8037,36.7751,36.7894,22973.8354
2009-12-29 14:35:00,77.21,77.22,77.14,77.17,28930.014890448834,36.7894,36.7941,36.756,36.7703,28930.0149
2009-12-29 14:40:00,77.17,77.18,77.13,77.16,24037.4388427994,36.7703,36.7751,36.7513,36.7655,24037.4388
2009-12-29 14:45:00,77.17,77.27,77.14,77.26,27653.690704105506,36.7703,36.818,36.756,36.8132,27653.6907
2009-12-29 14:50:00,77.27,77.3,77.23,77.26,24462.880238247177,36.818,36.8323,36.7989,36.8132,24462.8802
2009-12-29 14:55:00,77.27,77.31,77.25,77.3,15528.61093384386,36.818,36.837,36.8084,36.8323,15528.6109
2009-12-29 15:00:00,77.29,77.45,77.28,77.35,29036.37523931078,36.8275,36.9037,36.8227,36.8561,29036.3752
2009-12-29 15:05:00,77.33,77.35,77.23,77.23,26271.00616890023,36.8466,36.8561,36.7989,36.7989,26271.0062
2009-12-29 15:10:00,77.23,77.25,77.16,77.25,23399.276749627734,36.7989,36.8084,36.7655,36.8084,23399.2767
2009-12-29 15:15:00,77.22,77.24,77.18,77.22,24675.600935971062,36.7941,36.8037,36.7751,36.7941,24675.6009
2009-12-29 15:20:00,77.23,77.3,77.16,77.24,34779.83407785577,36.7989,36.8323,36.7655,36.8037,34779.8341
2009-12-29 15:25:00,77.24,77.29,77.23,77.25,21910.23186556052,36.8037,36.8275,36.7989,36.8084,21910.2319
2009-12-29 15:30:00,77.25,77.26,77.19,77.2,46479.47245266964,36.8084,36.8132,36.7798,36.7846,46479.4725
2009-12-29 15:35:00,77.21,77.25,77.15,77.16,54350.13826845351,36.7894,36.8084,36.7608,36.7655,54350.1383
2009-12-29 15:40:00,77.16,77.29,77.16,77.28,65092.53350350988,36.7655,36.8275,36.7655,36.8227,65092.5335
2009-12-29 15:45:00,77.28,77.35,77.24,77.26,75409.48734311847,36.8227,36.8561,36.8037,36.8132,75409.4873
2009-12-29 15:50:00,77.25,77.26,77.13,77.14,76473.09083173792,36.8084,36.8132,36.7513,36.756,76473.0908
2009-12-29 15:55:00,77.15,77.23,77.0,77.1,216443.3099340565,36.7608,36.7989,36.6893,36.737,216443.3099
2009-12-30 09:30:00,76.94,77.02,76.65,76.65,82854.71176345457,36.6607,36.6988,36.5225,36.5225,82854.7118
2009-12-30 09:35:00,76.65,76.71,76.35,76.62,70410.5509466071,36.5225,36.5511,36.3796,36.5082,70410.5509
2009-12-30 09:40:00,76.62,77.2,76.62,76.98,68070.62327164432,36.5082,36.7846,36.5082,36.6798,68070.6233
2009-12-30 09:45:00,76.96,77.07,76.6,76.61,22973.83535417996,36.6703,36.7227,36.4987,36.5035,22973.8354
2009-12-30 09:50:00,76.6,76.74,76.54,76.7,30950.86151882577,36.4987,36.5654,36.4701,36.5464,30950.8615
2009-12-30 09:55:00,76.68,76.76,76.57,76.61,16698.574771325246,36.5368,36.575,36.4844,36.5035,16698.5748
2009-12-30 10:00:00,76.57,76.76,76.56,76.59,48713.039778770464,36.4844,36.575,36.4797,36.494,48713.0398
2009-12-30 10:05:00,76.57,76.63,76.26,76.33,106041.2678153584,36.4844,36.513,36.3367,36.3701,106041.2678
2009-12-30 10:10:00,76.33,76.33,76.2,76.24,24675.600935971062,36.3701,36.3701,36.3081,36.3272,24675.6009
2009-12-30 10:15:00,76.23,76.38,76.22,76.22,41905.97745160604,36.3224,36.3939,36.3177,36.3177,41905.9775
2009-12-30 10:20:00,76.22,76.5,76.22,76.49,32439.906402893,36.3177,36.4511,36.3177,36.4463,32439.9064
2009-12-30 10:25:00,76.49,76.49,76.43,76.46,29674.537332482447,36.4463,36.4463,36.4177,36.432,29674.5373
2009-12-30 10:30:00,76.46,76.48,76.34,76.37,22442.03360987024,36.432,36.4415,36.3748,36.3891,22442.0336
2009-12-30 10:35:00,76.36,76.39,76.2,76.25,45628.58966177408,36.3844,36.3987,36.3081,36.3319,45628.5897
2009-12-30 10:40:00,76.23,76.29,76.18,76.21,29461.81663475856,36.3224,36.351,36.2986,36.3129,29461.8166
2009-12-30 10:45:00,76.19,76.28,76.19,76.27,35630.716868751326,36.3034,36.3462,36.3034,36.3415,35630.7169
2009-12-30 10:50:00,76.27,76.37,76.26,76.33,49457.56222080407,36.3415,36.3891,36.3367,36.3701,49457.5622
2009-12-30 10:55:00,76.33,76.37,76.27,76.27,39778.77047436715,36.3701,36.3891,36.3415,36.3415,39778.7705
2009-12-30 11:00:00,76.27,76.3,76.17,76.27,28079.13209955328,36.3415,36.3558,36.2938,36.3415,28079.1321
2009-12-30 11:05:00,76.27,76.34,76.26,76.33,25101.042331418845,36.3415,36.3748,36.3367,36.3701,25101.0423
2009-12-30 11:10:00,76.33,76.36,76.3,76.34,27547.33035524356,36.3701,36.3844,36.3558,36.3748,27547.3304
2009-12-30 11:15:00,76.33,76.34,76.23,76.23,20952.988725803018,36.3701,36.3748,36.3224,36.3224,20952.9887
2009-12-30 11:20:00,76.23,76.33,76.23,76.24,24037.4388427994,36.3224,36.3701,36.3224,36.3272,24037.4388
2009-12-30 11:25:00,76.22,76.23,76.11,76.11,35311.63582216549,36.3177,36.3224,36.2652,36.2652,35311.6358
2009-12-30 11:30:00,76.11,76.15,76.03,76.07,37970.644543714094,36.2652,36.2843,36.2271,36.2462,37970.6445
2009-12-30 11:35:00,76.05,76.06,75.99,76.04,20952.988725803018,36.2367,36.2414,36.2081,36.2319,20952.9887
2009-12-30 11:40:00,76.04,76.14,76.03,76.13,19251.22314401191,36.2319,36.2795,36.2271,36.2748,19251.2231
2009-12-30 11:45:00,76.13,76.26,76.1,76.25,24250.159540523287,36.2748,36.3367,36.2605,36.3319,24250.1595
2009-12-30 11:50:00,76.25,76.3,76.22,76.25,20952.988725803018,36.3319,36.3558,36.3177,36.3319,20952.9887
2009-12-30 11:55:00,76.25,76.26,76.11,76.15,12656.881514571363,36.3319,36.3367,36.2652,36.2843,12656.8815
2009-12-30 12:00:00,76.15,76.39,76.14,76.36,21484.790470112737,36.2843,36.3987,36.2795,36.3844,21484.7905
2009-12-30 12:05:00,76.36,76.41,76.3,76.3,28717.29419272495,36.3844,36.4082,36.3558,36.3558,28717.2942
2009-12-30 12:10:00,76.29,76.36,76.28,76.33,17443.09721335886,36.351,36.3844,36.3462,36.3701,17443.0972
2009-12-30 12:15:00,76.33,76.35,76.32,76.34,11274.19697936609,36.3701,36.3796,36.3653,36.3748,11274.197
2009-12-30 12:20:00,76.34,76.37,76.27,76.28,14996.80918953414,36.3748,36.3891,36.3415,36.3462,14996.8092
2009-12-30 12:25:00,76.28,76.32,76.28,76.31,13188.683258881088,36.3462,36.3653,36.3462,36.3605,13188.6833
2009-12-30 12:30:00,76.31,76.33,76.28,76.33,9678.791746436927,36.3605,36.3701,36.3462,36.3701,9678.7917
2009-12-30 12:35:00,76.32,76.34,76.28,76.33,31801.74430972133,36.3653,36.3748,36.3462,36.3701,31801.7443
2009-12-30 12:40:00,76.33,76.48,76.33,76.36,91150.81897468622,36.3701,36.4415,36.3701,36.3844,91150.819
2009-12-30 12:45:00,76.36,76.37,76.16,76.16,22335.67326100829,36.3844,36.3891,36.2891,36.2891,22335.6733
2009-12-30 12:50:00,76.16,76.16,76.04,76.08,18825.78174856413,36.2891,36.2891,36.2319,36.2509,18825.7817
2009-12-30 12:55:00,76.08,76.11,76.06,76.08,14145.926398638583,36.2509,36.2652,36.2414,36.2509,14145.9264
2009-12-30 13:00:00,76.07,76.07,75.95,75.97,20952.988725803018,36.2462,36.2462,36.189,36.1985,20952.9887
2009-12-30 13:05:00,75.95,75.96,75.89,75.93,26483.72686662412,36.189,36.1938,36.1604,36.1795,26483.7269
2009-12-30 13:10:00,75.93,75.99,75.93,75.97,22973.83535417996,36.1795,36.2081,36.1795,36.1985,22973.8354
2009-12-30 13:15:00,75.97,76.02,75.95,76.0,27228.249308657727,36.1985,36.2224,36.189,36.2128,27228.2493
2009-12-30 13:20:00,75.98,76.0,75.94,75.94,19783.02488832163,36.2033,36.2128,36.1842,36.1842,19783.0249
2009-12-30 13:25:00,75.94,75.94,75.82,75.84,24781.96128483301,36.1842,36.1842,36.1271,36.1366,24781.9613
2009-12-30 13:30:00,75.84,75.87,75.82,75.83,14890.448840672196,36.1366,36.1509,36.1271,36.1318,14890.4488
2009-12-30 13:35:00,75.82,75.85,75.78,75.8,19357.58349287385,36.1271,36.1414,36.108,36.1175,19357.5835
2009-12-30 13:40:00,75.8,76.0,75.8,75.99,16485.85407360136,36.1175,36.2128,36.1175,36.2081,16485.8541
2009-12-30 13:45:00,75.99,76.04,75.99,76.04,22973.83535417996,36.2081,36.2319,36.2081,36.2319,22973.8354
2009-12-30 13:50:00,76.04,76.08,76.03,76.08,9253.350350989149,36.2319,36.2509,36.2271,36.2509,9253.3504
2009-12-30 13:55:00,76.08,76.18,76.06,76.18,100510.52967453732,36.2509,36.2986,36.2414,36.2986,100510.5297
2009-12-30 14:00:00,76.15,76.33,76.15,76.22,37545.20314826632,36.2843,36.3701,36.2843,36.3177,37545.2031
2009-12-30 14:05:00,76.22,76.23,76.18,76.21,13401.403956604976,36.3177,36.3224,36.2986,36.3129,13401.404
2009-12-30 14:10:00,76.21,76.29,76.2,76.23,14252.28674750053,36.3129,36.351,36.3081,36.3224,14252.2867
2009-12-30 14:15:00,76.2,76.22,76.14,76.15,18506.700701978298,36.3081,36.3177,36.2795,36.2843,18506.7007
2009-12-30 14:20:00,76.15,76.16,76.08,76.1,14890.448840672196,36.2843,36.2891,36.2509,36.2605,14890.4488
2009-12-30 14:25:00,76.09,76.18,76.05,76.18,33290.78919378855,36.2557,36.2986,36.2367,36.2986,33290.7892
2009-12-30 14:30:00,76.16,76.24,76.16,76.21,23186.556051903848,36.2891,36.3272,36.2891,36.3129,23186.5561
2009-12-30 14:35:00,76.21,76.37,76.2,76.34,29568.176983620506,36.3129,36.3891,36.3081,36.3748,29568.177
2009-12-30 14:40:00,76.34,76.36,76.26,76.26,13933.205700914696,36.3748,36.3844,36.3367,36.3367,13933.2057
2009-12-30 14:45:00,76.26,76.34,76.21,76.31,25845.564773452454,36.3367,36.3748,36.3129,36.3605,25845.5648
2009-12-30 14:50:00,76.3,76.5,76.3,76.5,22122.952563284405,36.3558,36.4511,36.3558,36.4511,22122.9526
2009-12-30 14:55:00,76.5,76.52,76.44,76.49,19995.74558604552,36.4511,36.4606,36.4225,36.4463,19995.7456
2009-12-30 15:00:00,76.49,76.49,76.28,76.35,68283.34396936822,36.4463,36.4463,36.3462,36.3796,68283.344
2009-12-30 15:05:00,76.35,76.39,76.33,76.34,12125.079770261644,36.3796,36.3987,36.3701,36.3748,12125.0798
2009-12-30 15:10:00,76.33,76.33,76.19,76.27,22335.67326100829,36.3701,36.3701,36.3034,36.3415,22335.6733
2009-12-30 15:15:00,76.27,76.28,76.18,76.2,11167.836630504144,36.3415,36.3462,36.2986,36.3081,11167.8366
2009-12-30 15:20:00,76.21,76.25,76.18,76.23,17868.538608806633,36.3129,36.3319,36.2986,36.3224,17868.5386
2009-12-30 15:25:00,76.23,76.33,76.22,76.24,24356.519889385232,36.3224,36.3701,36.3177,36.3272,24356.5199
2009-12-30 15:30:00,76.24,76.33,76.21,76.32,33290.78919378855,36.3272,36.3701,36.3129,36.3653,33290.7892
2009-12-30 15:35:00,76.32,76.44,76.3,76.42,36481.59965964688,36.3653,36.4225,36.3558,36.413,36481.5997
2009-12-30 15:40:00,76.42,76.58,76.4,76.58,83386.51350776429,36.413,36.4892,36.4034,36.4892,83386.5135
2009-12-30 15:45:00,76.58,76.6,76.52,76.58,79238.45990214846,36.4892,36.4987,36.4606,36.4892,79238.4599
2009-12-30 15:50:00,76.58,76.6,76.5,76.52,79557.5409487343,36.4892,36.4987,36.4511,36.4606,79557.5409
2009-12-30 15:55:00,76.53,76.66,76.49,76.62,97638.80025526482,36.4654,36.5273,36.4463,36.5082,97638.8003
2009-12-31 09:30:00,76.78,77.05,76.64,76.7,66156.13699212932,36.5845,36.7131,36.5178,36.5464,66156.137
2009-12-31 09:35:00,76.7,76.88,76.49,76.88,46692.19315039353,36.5464,36.6321,36.4463,36.6321,46692.1932
2009-12-31 09:40:00,76.87,76.96,76.72,76.87,29780.89768134439,36.6274,36.6703,36.5559,36.6274,29780.8977
2009-12-31 09:45:00,76.89,77.06,76.89,77.02,35205.27547330355,36.6369,36.7179,36.6369,36.6988,35205.2755
2009-12-31 09:50:00,77.08,77.35,77.06,77.21,26590.087215486063,36.7274,36.8561,36.7179,36.7894,26590.0872
2009-12-31 09:55:00,77.2,77.2,76.81,76.81,30099.97872793022,36.7846,36.7846,36.5988,36.5988,30099.9787
2009-12-31 10:00:00,76.87,77.05,76.75,77.05,32865.34779834077,36.6274,36.7131,36.5702,36.7131,32865.3478
2009-12-31 10:05:00,77.0,77.1,76.92,77.02,14571.367794086362,36.6893,36.737,36.6512,36.6988,14571.3678
2009-12-31 10:10:00,77.08,77.12,76.97,77.0,23505.63709848968,36.7274,36.7465,36.675,36.6893,23505.6371
2009-12-31 10:15:00,76.99,77.1,76.9,76.94,20527.54733035524,36.6845,36.737,36.6417,36.6607,20527.5473
2009-12-31 10:20:00,76.95,77.05,76.94,76.97,28185.492448415225,36.6655,36.7131,36.6607,36.675,28185.4924
2009-12-31 10:25:00,76.97,77.07,76.96,77.07,23824.718145075512,36.675,36.7227,36.6703,36.7227,23824.7181
2009-12-31 10:30:00,77.06,77.12,77.03,77.06,18187.619655392467,36.7179,36.7465,36.7036,36.7179,18187.6197
2009-12-31 10:35:00,77.09,77.12,77.02,77.09,9466.071048713038,36.7322,36.7465,36.6988,36.7322,9466.071
2009-12-31 10:40:00,77.06,77.06,76.97,77.06,12763.24186343331,36.7179,36.7179,36.675,36.7179,12763.2419
2009-12-31 10:45:00,77.09,77.13,77.08,77.08,12975.9625611572,36.7322,36.7513,36.7274,36.7274,12975.9626
2009-12-31 10:50:00,77.09,77.1,77.06,77.06,12125.079770261644,36.7322,36.737,36.7179,36.7179,12125.0798
2009-12-31 10:55:00,77.09,77.1,77.03,77.04,5743.45883854499,36.7322,36.737,36.7036,36.7084,5743.4588
2009-12-31 11:00:00,77.05,77.06,76.96,76.97,24569.24058710912,36.7131,36.7179,36.6703,36.675,24569.2406
2009-12-31 11:05:00,76.96,76.99,76.88,76.96,26483.72686662412,36.6703,36.6845,36.6321,36.6703,26483.7269
2009-12-31 11:10:00,76.96,77.0,76.91,76.92,20314.82663263136,36.6703,36.6893,36.6464,36.6512,20314.8266
2009-12-31 11:15:00,76.93,76.94,76.79,76.8,13720.485003190808,36.656,36.6607,36.5892,36.594,13720.485
2009-12-31 11:20:00,76.8,76.84,76.67,76.77,41161.455009572426,36.594,36.6131,36.5321,36.5797,41161.455
2009-12-31 11:25:00,76.76,76.83,76.76,76.78,10210.593490746647,36.575,36.6083,36.575,36.5845,10210.5935
2009-12-31 11:30:00,76.76,76.8,76.69,76.78,23292.91640076579,36.575,36.594,36.5416,36.5845,23292.9164
2009-12-31 11:35:00,76.73,76.73,76.65,76.66,14571.367794086362,36.5607,36.5607,36.5225,36.5273,14571.3678
2009-12-31 11:40:00,76.66,76.8,76.66,76.8,15847.691980429694,36.5273,36.594,36.5273,36.594,15847.692
2009-12-31 11:45:00,76.78,76.84,76.77,76.83,18293.98000425441,36.5845,36.6131,36.5797,36.6083,18293.98
2009-12-31 11:50:00,76.83,76.95,76.83,76.84,22122.952563284405,36.6083,36.6655,36.6083,36.6131,22122.9526
2009-12-31 11:55:00,76.83,76.86,76.77,76.8,8296.107211231652,36.6083,36.6226,36.5797,36.594,8296.1072
2009-12-31 12:00:00,76.8,76.81,76.38,76.38,37651.56349712826,36.594,36.5988,36.3939,36.3939,37651.5635
2009-12-31 12:05:00,76.38,76.5,76.37,76.47,16060.412678153582,36.3939,36.4511,36.3891,36.4368,16060.4127
2009-12-31 12:10:00,76.49,76.53,76.42,76.43,5211.657094235268,36.4463,36.4654,36.413,36.4177,5211.6571
2009-12-31 12:15:00,76.42,76.42,76.29,76.3,15634.971282705805,36.413,36.413,36.351,36.3558,15634.9713
2009-12-31 12:20:00,76.29,76.33,76.15,76.17,12656.881514571363,36.351,36.3701,36.2843,36.2938,12656.8815
2009-12-31 12:25:00,76.18,76.2,76.15,76.18,11486.91767708998,36.2986,36.3081,36.2843,36.2986,11486.9177
2009-12-31 12:30:00,76.18,76.2,76.18,76.19,4573.495001063603,36.2986,36.3081,36.2986,36.3034,4573.495
2009-12-31 12:35:00,76.21,76.23,76.18,76.21,9997.87279302276,36.3129,36.3224,36.2986,36.3129,9997.8728
2009-12-31 12:40:00,76.21,76.29,76.2,76.26,8721.54860667943,36.3129,36.351,36.3081,36.3367,8721.5486
2009-12-31 12:45:00,76.25,76.4,76.24,76.39,8934.269304403317,36.3319,36.4034,36.3272,36.3987,8934.2693
2009-12-31 12:50:00,76.41,76.64,76.39,76.45,17974.898957668578,36.4082,36.5178,36.3987,36.4272,17974.899
2009-12-31 12:55:00,76.45,76.46,76.22,76.24,12550.521165709422,36.4272,36.432,36.3177,36.3272,12550.5212
2009-12-31 13:00:00,76.24,76.3,76.23,76.28,10316.953839608592,36.3272,36.3558,36.3224,36.3462,10316.9538
2009-12-31 13:05:00,76.28,76.3,76.18,76.18,14784.088491810253,36.3462,36.3558,36.2986,36.2986,14784.0885
2009-12-31 13:10:00,76.18,76.22,76.11,76.16,13295.043607743031,36.2986,36.3177,36.2652,36.2891,13295.0436
2009-12-31 13:15:00,76.16,76.18,76.1,76.16,15528.61093384386,36.2891,36.2986,36.2605,36.2891,15528.6109
2009-12-31 13:20:00,76.16,76.19,76.12,76.15,11912.359072537756,36.2891,36.3034,36.27,36.2843,11912.3591
2009-12-31 13:25:00,76.14,76.18,76.13,76.16,10529.67453733248,36.2795,36.2986,36.2748,36.2891,10529.6745
2009-12-31 13:30:00,76.16,76.2,76.13,76.14,9466.071048713038,36.2891,36.3081,36.2748,36.2795,9466.071
2009-12-31 13:35:00,76.15,76.2,76.14,76.17,10955.115932780258,36.2843,36.3081,36.2795,36.2938,10955.1159
2009-12-31 13:40:00,76.18,76.27,76.18,76.26,8402.467560093595,36.2986,36.3415,36.2986,36.3367,8402.4676
2009-12-31 13:45:00,76.29,76.31,76.23,76.23,7870.665815783875,36.351,36.3605,36.3224,36.3224,7870.6658
2009-12-31 13:50:00,76.23,76.27,76.21,76.24,4148.053605615826,36.3224,36.3415,36.3129,36.3272,4148.0536
2009-12-31 13:55:00,76.24,76.28,76.21,76.25,6275.260582854711,36.3272,36.3462,36.3129,36.3319,6275.2606
2009-12-31 14:00:00,76.23,76.28,76.23,76.25,4041.6932567538815,36.3224,36.3462,36.3224,36.3319,4041.6933
2009-12-31 14:05:00,76.26,76.26,76.22,76.22,13614.124654328863,36.3367,36.3367,36.3177,36.3177,13614.1247
2009-12-31 14:10:00,76.23,76.23,76.21,76.21,9040.62965326526,36.3224,36.3224,36.3129,36.3129,9040.6297
2009-12-31 14:15:00,76.21,76.21,76.16,76.16,9678.791746436927,36.3129,36.3129,36.2891,36.2891,9678.7917
2009-12-31 14:20:00,76.16,76.16,76.06,76.06,13933.205700914696,36.2891,36.2891,36.2414,36.2414,13933.2057
2009-12-31 14:25:00,76.06,76.07,75.97,75.99,11912.359072537756,36.2414,36.2462,36.1985,36.2081,11912.3591
2009-12-31 14:30:00,75.98,76.02,75.95,75.96,12763.24186343331,36.2033,36.2224,36.189,36.1938,12763.2419
2009-12-31 14:35:00,75.96,75.97,75.86,75.89,17124.016166773024,36.1938,36.1985,36.1461,36.1604,17124.0162
2009-12-31 14:40:00,75.89,75.94,75.85,75.85,18187.619655392467,36.1604,36.1842,36.1414,36.1414,18187.6197
2009-12-31 14:45:00,75.85,75.86,75.82,75.82,9997.87279302276,36.1414,36.1461,36.1271,36.1271,9997.8728
2009-12-31 14:50:00,75.82,75.84,75.76,75.84,14358.647096362474,36.1271,36.1366,36.0985,36.1366,14358.6471
2009-12-31 14:55:00,75.82,75.89,75.78,75.89,20102.105934907464,36.1271,36.1604,36.108,36.1604,20102.1059
2009-12-31 15:00:00,75.91,75.97,75.86,75.93,28717.29419272495,36.1699,36.1985,36.1461,36.1795,28717.2942
2009-12-31 15:05:00,75.92,75.98,75.89,75.97,30844.50116996383,36.1747,36.2033,36.1604,36.1985,30844.5012
2009-12-31 15:10:00,75.98,75.98,75.91,75.92,16804.93512018719,36.2033,36.2033,36.1699,36.1747,16804.9351
2009-12-31 15:15:00,75.94,76.02,75.94,75.99,21591.15081897468,36.1842,36.2224,36.1842,36.2081,21591.1508
2009-12-31 15:20:00,75.99,76.0,75.85,75.89,40842.37396298659,36.2081,36.2128,36.1414,36.1604,40842.374
2009-12-31 15:25:00,75.89,75.89,75.82,75.86,45734.95001063603,36.1604,36.1604,36.1271,36.1461,45734.95
2009-12-31 15:30:00,75.86,75.87,75.74,75.74,34035.31163582216,36.1461,36.1509,36.0889,36.0889,34035.3116
2009-12-31 15:35:00,75.75,75.76,75.45,75.59,77323.97362263346,36.0937,36.0985,35.9508,36.0175,77323.9736
2009-12-31 15:40:00,75.58,75.59,75.19,75.23,117847.26653903424,36.0127,36.0175,35.8269,35.8459,117847.2665
2009-12-31 15:45:00,75.22,75.22,74.95,75.0,129015.10316953836,35.8412,35.8412,35.7125,35.7363,129015.1032
2009-12-31 15:50:00,75.0,75.25,74.97,75.06,161135.92852584555,35.7363,35.8555,35.722,35.7649,161135.9285
2009-12-31 15:55:00,75.06,75.28,75.0,75.04,356945.3307806849,35.7649,35.8698,35.7363,35.7554,356945.3308
2010-01-04 09:30:00,75.68,76.2,75.47,76.02,91788.9810678579,36.0604,36.3081,35.9603,36.2224,91788.9811
2010-01-04 09:35:00,76.0,76.3,75.87,75.88,61369.92129334183,36.2128,36.3558,36.1509,36.1556,61369.9213
2010-01-04 09:40:00,75.93,75.93,75.54,75.66,49032.1208253563,36.1795,36.1795,35.9936,36.0508,49032.1208
2010-01-04 09:45:00,75.67,76.02,75.61,75.66,53818.33652414379,36.0556,36.2224,36.027,36.0508,53818.3365
2010-01-04 09:50:00,75.65,75.71,75.46,75.59,41480.53605615826,36.0461,36.0746,35.9555,36.0175,41480.5361
2010-01-04 09:55:00,75.59,75.67,75.34,75.59,37332.48245054243,36.0175,36.0556,35.8983,36.0175,37332.4825
2010-01-04 10:00:00,75.59,75.74,75.2,75.23,46266.75175494575,36.0175,36.0889,35.8316,35.8459,46266.7518
2010-01-04 10:05:00,75.23,75.4,75.01,75.01,57753.66943203573,35.8459,35.9269,35.7411,35.7411,57753.6694
2010-01-04 10:10:00,75.03,75.03,74.6,74.8,78174.85641352902,35.7506,35.7506,35.5457,35.641,78174.8564
2010-01-04 10:15:00,74.81,74.85,74.5,74.53,57540.94873431184,35.6458,35.6649,35.4981,35.5124,57540.9487
2010-01-04 10:20:00,74.54,74.83,74.53,74.79,41374.17570729632,35.5172,35.6553,35.5124,35.6363,41374.1757
2010-01-04 10:25:00,74.79,75.37,74.78,75.37,65411.614550095714,35.6363,35.9126,35.6315,35.9126,65411.6146
2010-01-04 10:30:00,75.37,75.55,75.37,75.52,44033.18442884492,35.9126,35.9984,35.9126,35.9841,44033.1844
2010-01-04 10:35:00,75.5,75.67,75.49,75.66,51052.96745373324,35.9746,36.0556,35.9698,36.0508,51052.9675
2010-01-04 10:40:00,75.67,75.74,75.45,75.52,52435.65198893852,36.0556,36.0889,35.9508,35.9841,52435.652
2010-01-04 10:45:00,75.52,75.54,75.35,75.49,65198.893852371824,35.9841,35.9936,35.9031,35.9698,65198.8939
2010-01-04 10:50:00,75.49,75.89,75.47,75.86,43395.02233567325,35.9698,36.1604,35.9603,36.1461,43395.0223
2010-01-04 10:55:00,75.86,76.01,75.66,75.72,68496.0646670921,36.1461,36.2176,36.0508,36.0794,68496.0647
2010-01-04 11:00:00,75.71,75.83,75.64,75.75,41161.455009572426,36.0746,36.1318,36.0413,36.0937,41161.455
2010-01-04 11:05:00,75.78,75.78,75.44,75.52,26271.00616890023,36.108,36.108,35.946,35.9841,26271.0062
2010-01-04 11:10:00,75.52,75.69,75.51,75.59,11167.836630504144,35.9841,36.0651,35.9793,36.0175,11167.8366
2010-01-04 11:15:00,75.59,75.61,75.28,75.33,23292.91640076579,36.0175,36.027,35.8698,35.8936,23292.9164
2010-01-04 11:20:00,75.34,75.54,75.33,75.54,31801.74430972133,35.8983,35.9936,35.8936,35.9936,31801.7443
2010-01-04 11:25:00,75.54,75.59,75.28,75.37,35949.79791533716,35.9936,36.0175,35.8698,35.9126,35949.7979
2010-01-04 11:30:00,75.4,75.43,75.34,75.38,17017.65581791108,35.9269,35.9412,35.8983,35.9174,17017.6558
2010-01-04 11:35:00,75.39,75.39,75.11,75.11,12337.800467985531,35.9222,35.9222,35.7888,35.7888,12337.8005
2010-01-04 11:40:00,75.11,75.14,75.08,75.12,19038.50244628802,35.7888,35.803,35.7745,35.7935,19038.5024
2010-01-04 11:45:00,75.09,75.1,74.98,75.0,21059.34907466496,35.7792,35.784,35.7268,35.7363,21059.3491
2010-01-04 11:50:00,75.0,75.27,74.96,75.23,19783.02488832163,35.7363,35.865,35.7173,35.8459,19783.0249
2010-01-04 11:55:00,75.24,75.33,75.23,75.24,11912.359072537756,35.8507,35.8936,35.8459,35.8507,11912.3591
2010-01-04 12:00:00,75.25,75.39,75.03,75.04,30206.339076792166,35.8555,35.9222,35.7506,35.7554,30206.3391
2010-01-04 12:05:00,75.03,75.07,74.94,74.98,14039.56604977664,35.7506,35.7697,35.7078,35.7268,14039.566
2010-01-04 12:10:00,74.98,75.01,74.95,74.99,10848.755583918311,35.7268,35.7411,35.7125,35.7316,10848.7556
2010-01-04 12:15:00,74.98,74.99,74.84,74.85,15741.33163156775,35.7268,35.7316,35.6601,35.6649,15741.3316
2010-01-04 12:20:00,74.82,74.84,74.73,74.77,20314.82663263136,35.6506,35.6601,35.6077,35.6268,20314.8266
2010-01-04 12:25:00,74.79,74.83,74.72,74.74,20846.62837694108,35.6363,35.6553,35.6029,35.6125,20846.6284
2010-01-04 12:30:00,74.75,74.76,74.72,74.76,14252.28674750053,35.6172,35.622,35.6029,35.622,14252.2867
2010-01-04 12:35:00,74.76,74.92,74.75,74.9,24037.4388427994,35.622,35.6982,35.6172,35.6887,24037.4388
2010-01-04 12:40:00,74.88,75.06,74.85,75.03,15528.61093384386,35.6792,35.7649,35.6649,35.7506,15528.6109
2010-01-04 12:45:00,74.99,75.11,74.98,75.06,13507.76430546692,35.7316,35.7888,35.7268,35.7649,13507.7643
2010-01-04 12:50:00,75.05,75.15,75.04,75.08,12231.440119123588,35.7602,35.8078,35.7554,35.7745,12231.4401
2010-01-04 12:55:00,75.11,75.21,75.02,75.21,23611.997447351623,35.7888,35.8364,35.7459,35.8364,23611.9974
2010-01-04 13:00:00,75.21,75.21,75.05,75.07,17443.09721335886,35.8364,35.8364,35.7602,35.7697,17443.0972
2010-01-04 13:05:00,75.07,75.09,75.03,75.04,7977.026164645818,35.7697,35.7792,35.7506,35.7554,7977.0262
2010-01-04 13:10:00,75.04,75.05,74.98,74.99,10848.755583918311,35.7554,35.7602,35.7268,35.7316,10848.7556
2010-01-04 13:15:00,75.0,75.02,74.98,75.0,9891.512444160817,35.7363,35.7459,35.7268,35.7363,9891.5124
2010-01-04 13:20:00,75.0,75.06,75.0,75.03,15741.33163156775,35.7363,35.7649,35.7363,35.7506,15741.3316
2010-01-04 13:25:00,75.03,75.04,74.92,74.93,22442.03360987024,35.7506,35.7554,35.6982,35.703,22442.0336
2010-01-04 13:30:00,74.93,74.97,74.91,74.92,14784.088491810253,35.703,35.722,35.6935,35.6982,14784.0885
2010-01-04 13:35:00,74.92,74.96,74.85,74.85,22761.11465645607,35.6982,35.7173,35.6649,35.6649,22761.1147
2010-01-04 13:40:00,74.88,74.89,74.81,74.83,17549.4575622208,35.6792,35.6839,35.6458,35.6553,17549.4576
2010-01-04 13:45:00,74.83,74.83,74.74,74.74,19783.02488832163,35.6553,35.6553,35.6125,35.6125,19783.0249
2010-01-04 13:50:00,74.73,74.74,74.66,74.69,29249.095937034668,35.6077,35.6125,35.5743,35.5886,29249.0959
2010-01-04 13:55:00,74.69,74.71,74.57,74.6,24462.880238247177,35.5886,35.5982,35.5315,35.5457,24462.8802
2010-01-04 14:00:00,74.57,74.59,74.47,74.5,43075.94128908742,35.5315,35.541,35.4838,35.4981,43075.9413
2010-01-04 14:05:00,74.51,74.52,74.44,74.47,18506.700701978298,35.5029,35.5076,35.4695,35.4838,18506.7007
2010-01-04 14:10:00,74.46,74.46,74.42,74.42,29993.61837906828,35.479,35.479,35.46,35.46,29993.6184
2010-01-04 14:15:00,74.42,74.44,74.29,74.32,45628.58966177408,35.46,35.4695,35.398,35.4123,45628.5897
2010-01-04 14:20:00,74.33,74.34,74.2,74.2,40629.65326526271,35.4171,35.4219,35.3552,35.3552,40629.6533
2010-01-04 14:25:00,74.2,74.28,74.12,74.12,45522.22931291214,35.3552,35.3933,35.317,35.317,45522.2293
2010-01-04 14:30:00,74.13,74.3,74.1,74.23,63816.20931716655,35.3218,35.4028,35.3075,35.3694,63816.2093
2010-01-04 14:35:00,74.22,74.25,74.1,74.11,30099.97872793022,35.3647,35.379,35.3075,35.3123,30099.9787
2010-01-04 14:40:00,74.11,74.14,74.02,74.14,37545.20314826632,35.3123,35.3266,35.2694,35.3266,37545.2031
2010-01-04 14:45:00,74.14,74.19,74.09,74.14,49244.84152308019,35.3266,35.3504,35.3027,35.3266,49244.8415
2010-01-04 14:50:00,74.14,74.22,74.11,74.13,36694.320357370765,35.3266,35.3647,35.3123,35.3218,36694.3204
2010-01-04 14:55:00,74.13,74.14,73.85,73.85,50840.24675600935,35.3218,35.3266,35.1884,35.1884,50840.2468
2010-01-04 15:00:00,73.85,74.02,73.76,73.88,80514.7840884918,35.1884,35.2694,35.1455,35.2027,80514.7841
2010-01-04 15:05:00,73.88,74.21,73.88,74.21,30206.339076792166,35.2027,35.3599,35.2027,35.3599,30206.3391
2010-01-04 15:10:00,74.21,74.34,74.18,74.31,61795.36268878961,35.3599,35.4219,35.3456,35.4076,61795.3627
2010-01-04 15:15:00,74.32,74.46,74.27,74.31,90193.57583492872,35.4123,35.479,35.3885,35.4076,90193.5758
2010-01-04 15:20:00,74.3,74.41,74.22,74.28,28717.29419272495,35.4028,35.4552,35.3647,35.3933,28717.2942
2010-01-04 15:25:00,74.28,74.38,74.26,74.28,57115.50733886406,35.3933,35.4409,35.3837,35.3933,57115.5073
2010-01-04 15:30:00,74.28,74.28,74.2,74.25,49457.56222080407,35.3933,35.3933,35.3552,35.379,49457.5622
2010-01-04 15:35:00,74.25,74.28,74.13,74.19,79344.82025101042,35.379,35.3933,35.3218,35.3504,79344.8203
2010-01-04 15:40:00,74.15,74.18,74.04,74.13,71474.15443522653,35.3313,35.3456,35.2789,35.3218,71474.1544
2010-01-04 15:45:00,74.13,74.27,74.1,74.25,78706.65815783874,35.3218,35.3885,35.3075,35.379,78706.6582
2010-01-04 15:50:00,74.26,74.36,74.17,74.29,108593.91618804508,35.3837,35.4314,35.3409,35.398,108593.9162
2010-01-04 15:55:00,74.28,74.35,74.18,74.23,261540.0978515209,35.3933,35.4266,35.3456,35.3694,261540.0979
2010-01-05 09:30:00,74.29,74.29,73.84,73.95,47649.43629015103,35.398,35.398,35.1836,35.236,47649.4363
2010-01-05 09:35:00,73.96,74.31,73.67,74.31,89980.85513720484,35.2408,35.4076,35.1026,35.4076,89980.8551
2010-01-05 09:40:00,74.21,74.27,73.8,73.85,58604.552222931285,35.3599,35.3885,35.1646,35.1884,58604.5522
2010-01-05 09:45:00,73.85,74.11,73.69,73.69,63922.569666028496,35.1884,35.3123,35.1121,35.1121,63922.5697
2010-01-05 09:50:00,73.71,73.73,73.53,73.66,52222.93129121463,35.1217,35.1312,35.0359,35.0979,52222.9313
2010-01-05 09:55:00,73.66,73.73,73.5,73.52,64028.93001489044,35.0979,35.1312,35.0216,35.0311,64028.93
2010-01-05 10:00:00,73.5,73.84,73.44,73.66,101574.13316315676,35.0216,35.1836,34.993,35.0979,101574.1332
2010-01-05 10:05:00,73.66,73.73,73.57,73.6,38183.36524143798,35.0979,35.1312,35.055,35.0693,38183.3652
2010-01-05 10:10:00,73.6,73.62,73.48,73.51,81897.46862369707,35.0693,35.0788,35.0121,35.0264,81897.4686
2010-01-05 10:15:00,73.51,73.61,73.47,73.61,35949.79791533716,35.0264,35.074,35.0073,35.074,35949.7979
2010-01-05 10:20:00,73.61,73.97,73.61,73.79,74452.24420336097,35.074,35.2456,35.074,35.1598,74452.2442
2010-01-05 10:25:00,73.8,73.99,73.71,73.86,50521.16570942352,35.1646,35.2551,35.1217,35.1931,50521.1657
2010-01-05 10:30:00,73.86,73.86,73.56,73.61,45522.22931291214,35.1931,35.1931,35.0502,35.074,45522.2293
2010-01-05 10:35:00,73.61,73.62,73.48,73.62,29674.537332482447,35.074,35.0788,35.0121,35.0788,29674.5373
2010-01-05 10:40:00,73.6,73.99,73.6,73.95,48287.59838332269,35.0693,35.2551,35.0693,35.236,48287.5984
2010-01-05 10:45:00,73.96,73.99,73.67,73.73,40310.57221867687,35.2408,35.2551,35.1026,35.1312,40310.5722
2010-01-05 10:50:00,73.7,73.97,73.7,73.95,35843.437566475215,35.1169,35.2456,35.1169,35.236,35843.4376
2010-01-05 10:55:00,73.97,73.99,73.91,73.94,23824.718145075512,35.2456,35.2551,35.217,35.2313,23824.7181
2010-01-05 11:00:00,73.94,73.95,73.7,73.72,18719.421399702187,35.2313,35.236,35.1169,35.1264,18719.4214
2010-01-05 11:05:00,73.73,73.74,73.58,73.66,23399.276749627734,35.1312,35.136,35.0597,35.0979,23399.2767
2010-01-05 11:10:00,73.68,73.74,73.44,73.44,39459.68942778132,35.1074,35.136,34.993,34.993,39459.6894
2010-01-05 11:15:00,73.43,73.45,73.19,73.23,79025.73920442458,34.9883,34.9978,34.8739,34.893,79025.7392
2010-01-05 11:20:00,73.23,73.25,72.91,72.93,60412.67815358433,34.893,34.9025,34.7405,34.75,60412.6782
2010-01-05 11:25:00,72.93,73.17,72.93,73.03,43395.02233567325,34.75,34.8644,34.75,34.7977,43395.0223
2010-01-05 11:30:00,73.02,73.04,72.78,72.79,89980.85513720484,34.7929,34.8024,34.6785,34.6833,89980.8551
2010-01-05 11:35:00,72.79,72.81,72.62,72.68,86045.5222293129,34.6833,34.6928,34.6023,34.6309,86045.5222
2010-01-05 11:40:00,72.67,72.71,72.6,72.7,68283.34396936822,34.6261,34.6452,34.5928,34.6404,68283.344
2010-01-05 11:45:00,72.7,72.73,72.56,72.59,72431.39757498403,34.6404,34.6547,34.5737,34.588,72431.3976
2010-01-05 11:50:00,72.6,72.77,72.59,72.76,36056.1582641991,34.5928,34.6738,34.588,34.669,36056.1583
2010-01-05 11:55:00,72.75,73.02,72.73,73.01,59242.71431610295,34.6643,34.7929,34.6547,34.7881,59242.7143
2010-01-05 12:00:00,73.0,73.14,72.94,73.13,23186.556051903848,34.7834,34.8501,34.7548,34.8453,23186.5561
2010-01-05 12:05:00,73.13,73.35,73.11,73.34,66049.77664326738,34.8453,34.9501,34.8358,34.9454,66049.7766
2010-01-05 12:10:00,73.34,73.36,73.21,73.35,38927.88768347159,34.9454,34.9549,34.8834,34.9501,38927.8877
2010-01-05 12:15:00,73.36,73.45,73.32,73.45,55839.18315252073,34.9549,34.9978,34.9358,34.9978,55839.1832
2010-01-05 12:20:00,73.43,73.43,73.19,73.28,54137.41757072962,34.9883,34.9883,34.8739,34.9168,54137.4176
2010-01-05 12:25:00,73.29,73.35,73.17,73.2,51584.76919804296,34.9216,34.9501,34.8644,34.8787,51584.7692
2010-01-05 12:30:00,73.2,73.23,73.04,73.06,42012.337800467976,34.8787,34.893,34.8024,34.812,42012.3378
2010-01-05 12:35:00,73.07,73.08,72.95,73.03,40842.37396298659,34.8167,34.8215,34.7595,34.7977,40842.374
2010-01-05 12:40:00,73.01,73.13,73.01,73.06,14784.088491810253,34.7881,34.8453,34.7881,34.812,14784.0885
2010-01-05 12:45:00,73.06,73.08,72.93,72.99,40736.01361412465,34.812,34.8215,34.75,34.7786,40736.0136
2010-01-05 12:50:00,72.99,73.09,72.97,73.04,30525.420123378,34.7786,34.8263,34.7691,34.8024,30525.4201
2010-01-05 12:55:00,73.06,73.12,73.05,73.11,18187.619655392467,34.812,34.8406,34.8072,34.8358,18187.6197
2010-01-05 13:00:00,73.1,73.24,73.1,73.17,26590.087215486063,34.831,34.8977,34.831,34.8644,26590.0872
2010-01-05 13:05:00,73.16,73.29,73.15,73.28,31801.74430972133,34.8596,34.9216,34.8548,34.9168,31801.7443
2010-01-05 13:10:00,73.29,73.31,73.19,73.21,28823.654541586893,34.9216,34.9311,34.8739,34.8834,28823.6545
2010-01-05 13:15:00,73.22,73.23,73.18,73.2,12444.160816847478,34.8882,34.893,34.8691,34.8787,12444.1608
2010-01-05 13:20:00,73.21,73.21,73.06,73.11,34673.47372899383,34.8834,34.8834,34.812,34.8358,34673.4737
2010-01-05 13:25:00,73.14,73.34,73.11,73.3,31269.94256541161,34.8501,34.9454,34.8358,34.9263,31269.9426
2010-01-05 13:30:00,73.3,73.31,73.16,73.21,22761.11465645607,34.9263,34.9311,34.8596,34.8834,22761.1147
2010-01-05 13:35:00,73.2,73.31,73.2,73.28,35630.716868751326,34.8787,34.9311,34.8787,34.9168,35630.7169
2010-01-05 13:40:00,73.28,73.35,73.21,73.21,100404.16932567538,34.9168,34.9501,34.8834,34.8834,100404.1693
2010-01-05 13:45:00,73.21,73.34,73.2,73.31,44033.18442884492,34.8834,34.9454,34.8787,34.9311,44033.1844
2010-01-05 13:50:00,73.3,73.32,73.16,73.19,19463.9438417358,34.9263,34.9358,34.8596,34.8739,19463.9438
2010-01-05 13:55:00,73.19,73.2,73.08,73.2,19676.664539459685,34.8739,34.8787,34.8215,34.8787,19676.6645
2010-01-05 14:00:00,73.2,73.32,73.2,73.29,15315.890236119973,34.8787,34.9358,34.8787,34.9216,15315.8902
2010-01-05 14:05:00,73.28,73.29,73.19,73.19,26164.645820038284,34.9168,34.9216,34.8739,34.8739,26164.6458
2010-01-05 14:10:00,73.21,73.24,73.19,73.23,22335.67326100829,34.8834,34.8977,34.8739,34.893,22335.6733
2010-01-05 14:15:00,73.2,73.26,73.18,73.21,20314.82663263136,34.8787,34.9073,34.8691,34.8834,20314.8266
2010-01-05 14:20:00,73.2,73.25,73.18,73.25,19357.58349287385,34.8787,34.9025,34.8691,34.9025,19357.5835
2010-01-05 14:25:00,73.24,73.29,73.2,73.24,35737.07721761327,34.8977,34.9216,34.8787,34.8977,35737.0772
2010-01-05 14:30:00,73.24,73.25,73.22,73.23,17124.016166773024,34.8977,34.9025,34.8882,34.893,17124.0162
2010-01-05 14:35:00,73.22,73.25,73.18,73.24,51691.12954690491,34.8882,34.9025,34.8691,34.8977,51691.1295
2010-01-05 14:40:00,73.25,73.25,73.19,73.23,36800.68070623271,34.9025,34.9025,34.8739,34.893,36800.6807
2010-01-05 14:45:00,73.23,73.27,73.19,73.2,54243.777919591565,34.893,34.912,34.8739,34.8787,54243.7779
2010-01-05 14:50:00,73.19,73.24,73.11,73.17,26483.72686662412,34.8739,34.8977,34.8358,34.8644,26483.7269
2010-01-05 14:55:00,73.18,73.25,73.18,73.24,20952.988725803018,34.8691,34.9025,34.8691,34.8977,20952.9887
2010-01-05 15:00:00,73.24,73.27,73.19,73.24,63709.84896830461,34.8977,34.912,34.8739,34.8977,63709.849
2010-01-05 15:05:00,73.23,73.27,73.15,73.15,78493.93746011486,34.893,34.912,34.8548,34.8548,78493.9375
2010-01-05 15:10:00,73.15,73.22,73.1,73.2,33397.14954265049,34.8548,34.8882,34.831,34.8787,33397.1495
2010-01-05 15:15:00,73.2,73.26,73.2,73.25,29780.89768134439,34.8787,34.9073,34.8787,34.9025,29780.8977
2010-01-05 15:20:00,73.24,73.25,73.12,73.24,115400.97851520951,34.8977,34.9025,34.8406,34.8977,115400.9785
2010-01-05 15:25:00,73.24,73.31,73.19,73.27,88172.72920655178,34.8977,34.9311,34.8739,34.912,88172.7292
2010-01-05 15:30:00,73.27,73.52,73.26,73.52,82641.99106573068,34.912,35.0311,34.9073,35.0311,82641.9911
2010-01-05 15:35:00,73.51,73.65,73.5,73.65,57966.39012975962,35.0264,35.0931,35.0216,35.0931,57966.3901
2010-01-05 15:40:00,73.66,73.79,73.6,73.68,138693.8949159753,35.0979,35.1598,35.0693,35.1074,138693.8949
2010-01-05 15:45:00,73.68,73.74,73.44,73.51,126781.53584343757,35.1074,35.136,34.993,35.0264,126781.5358
2010-01-05 15:50:00,73.5,73.63,73.5,73.54,95937.03467347372,35.0216,35.0836,35.0216,35.0407,95937.0347
2010-01-05 15:55:00,73.55,73.7,73.52,73.65,200914.69900021268,35.0454,35.1169,35.0311,35.0931,200914.699
2010-01-06 09:30:00,73.45,74.13,73.45,73.92,63284.40757285683,34.9978,35.3218,34.9978,35.2217,63284.4076
2010-01-06 09:35:00,73.92,73.94,73.64,73.66,33716.23058923633,35.2217,35.2313,35.0883,35.0979,33716.2306
2010-01-06 09:40:00,73.64,73.81,73.55,73.61,61795.36268878961,35.0883,35.1693,35.0454,35.074,61795.3627
2010-01-06 09:45:00,73.59,73.93,73.59,73.8,85513.72048500317,35.0645,35.2265,35.0645,35.1646,85513.7205
2010-01-06 09:50:00,73.8,74.21,73.79,74.21,80833.86513507763,35.1646,35.3599,35.1598,35.3599,80833.8651
2010-01-06 09:55:00,74.21,74.34,74.0,74.34,51797.48989576685,35.3599,35.4219,35.2599,35.4219,51797.4899
2010-01-06 10:00:00,74.34,74.47,73.78,73.93,106785.79025739204,35.4219,35.4838,35.155,35.2265,106785.7903
2010-01-06 10:05:00,73.94,73.99,73.81,73.88,63816.20931716655,35.2313,35.2551,35.1693,35.2027,63816.2093
2010-01-06 10:10:00,73.88,73.94,73.83,73.88,33184.42884492661,35.2027,35.2313,35.1789,35.2027,33184.4288
2010-01-06 10:15:00,73.88,73.98,73.82,73.95,38821.52733460965,35.2027,35.2503,35.1741,35.236,38821.5273
2010-01-06 10:20:00,73.92,74.01,73.9,73.94,30738.14082110189,35.2217,35.2646,35.2122,35.2313,30738.1408
2010-01-06 10:25:00,73.94,74.05,73.87,73.98,25526.48372686662,35.2313,35.2837,35.1979,35.2503,25526.4837
2010-01-06 10:30:00,73.91,74.12,73.88,73.89,41374.17570729632,35.217,35.317,35.2027,35.2074,41374.1757
2010-01-06 10:35:00,73.87,74.01,73.86,73.92,26483.72686662412,35.1979,35.2646,35.1931,35.2217,26483.7269
2010-01-06 10:40:00,73.92,73.94,73.71,73.72,30844.50116996383,35.2217,35.2313,35.1217,35.1264,30844.5012
2010-01-06 10:45:00,73.72,73.74,73.58,73.68,27760.05105296745,35.1264,35.136,35.0597,35.1074,27760.0511
2010-01-06 10:50:00,73.7,73.82,73.7,73.79,25951.9251223144,35.1169,35.1741,35.1169,35.1598,25951.9251
2010-01-06 10:55:00,73.79,73.85,73.75,73.81,33397.14954265049,35.1598,35.1884,35.1407,35.1693,33397.1495
2010-01-06 11:00:00,73.82,73.85,73.74,73.81,24888.321633694955,35.1741,35.1884,35.136,35.1693,24888.3216
2010-01-06 11:05:00,73.81,73.82,73.67,73.75,19570.30419059774,35.1693,35.1741,35.1026,35.1407,19570.3042
2010-01-06 11:10:00,73.75,73.83,73.72,73.72,10848.755583918311,35.1407,35.1789,35.1264,35.1264,10848.7556
2010-01-06 11:15:00,73.72,73.82,73.71,73.73,23292.91640076579,35.1264,35.1741,35.1217,35.1312,23292.9164
2010-01-06 11:20:00,73.72,73.73,73.39,73.47,48713.039778770464,35.1264,35.1312,34.9692,35.0073,48713.0398
2010-01-06 11:25:00,73.5,73.64,73.47,73.53,30844.50116996383,35.0216,35.0883,35.0073,35.0359,30844.5012
2010-01-06 11:30:00,73.53,73.75,73.52,73.69,38821.52733460965,35.0359,35.1407,35.0311,35.1121,38821.5273
2010-01-06 11:35:00,73.67,73.74,73.46,73.49,34141.67198468411,35.1026,35.136,35.0026,35.0169,34141.672
2010-01-06 11:40:00,73.5,73.62,73.42,73.59,19144.86279514997,35.0216,35.0788,34.9835,35.0645,19144.8628
2010-01-06 11:45:00,73.59,73.59,73.49,73.5,37119.761752818544,35.0645,35.0645,35.0169,35.0216,37119.7618
2010-01-06 11:50:00,73.5,73.6,73.5,73.54,14571.367794086362,35.0216,35.0693,35.0216,35.0407,14571.3678
2010-01-06 11:55:00,73.54,73.55,73.38,73.43,46585.83280153158,35.0407,35.0454,34.9644,34.9883,46585.8328
2010-01-06 12:00:00,73.43,73.63,73.43,73.58,22973.83535417996,34.9883,35.0836,34.9883,35.0597,22973.8354
2010-01-06 12:05:00,73.56,73.71,73.54,73.66,20314.82663263136,35.0502,35.1217,35.0407,35.0979,20314.8266
2010-01-06 12:10:00,73.6,73.62,73.48,73.52,24781.96128483301,35.0693,35.0788,35.0121,35.0311,24781.9613
2010-01-06 12:15:00,73.56,73.56,73.23,73.32,52542.01233780046,35.0502,35.0502,34.893,34.9358,52542.0123
2010-01-06 12:20:00,73.31,73.35,73.25,73.34,22761.11465645607,34.9311,34.9501,34.9025,34.9454,22761.1147
2010-01-06 12:25:00,73.34,73.4,73.3,73.32,9146.990002127206,34.9454,34.974,34.9263,34.9358,9146.99
2010-01-06 12:30:00,73.29,73.34,73.27,73.31,21591.15081897468,34.9216,34.9454,34.912,34.9311,21591.1508
2010-01-06 12:35:00,73.31,73.44,73.29,73.42,12125.079770261644,34.9311,34.993,34.9216,34.9835,12125.0798
2010-01-06 12:40:00,73.43,73.47,73.36,73.36,12444.160816847478,34.9883,35.0073,34.9549,34.9549,12444.1608
2010-01-06 12:45:00,73.38,73.43,73.34,73.34,11699.638374813869,34.9644,34.9883,34.9454,34.9454,11699.6384
2010-01-06 12:50:00,73.35,73.4,73.33,73.38,15209.529887258028,34.9501,34.974,34.9406,34.9644,15209.5299
2010-01-06 12:55:00,73.38,73.39,73.32,73.36,18187.619655392467,34.9644,34.9692,34.9358,34.9549,18187.6197
2010-01-06 13:00:00,73.36,73.4,73.24,73.24,40204.21186981493,34.9549,34.974,34.8977,34.8977,40204.2119
2010-01-06 13:05:00,73.23,73.28,73.19,73.25,30950.86151882577,34.893,34.9168,34.8739,34.9025,30950.8615
2010-01-06 13:10:00,73.27,73.33,73.22,73.24,35630.716868751326,34.912,34.9406,34.8882,34.8977,35630.7169
2010-01-06 13:15:00,73.24,73.28,73.06,73.08,48819.40012763241,34.8977,34.9168,34.812,34.8215,48819.4001
2010-01-06 13:20:00,73.07,73.11,72.88,72.99,61582.64199106572,34.8167,34.8358,34.7262,34.7786,61582.642
2010-01-06 13:25:00,72.99,73.04,72.87,72.89,35205.27547330355,34.7786,34.8024,34.7214,34.731,35205.2755
2010-01-06 13:30:00,72.89,72.96,72.8,72.88,34460.75303126994,34.731,34.7643,34.6881,34.7262,34460.753
2010-01-06 13:35:00,72.89,72.89,72.69,72.69,35630.716868751326,34.731,34.731,34.6357,34.6357,35630.7169
2010-01-06 13:40:00,72.69,72.71,72.56,72.59,39566.04977664326,34.6357,34.6452,34.5737,34.588,39566.0498
2010-01-06 13:45:00,72.6,72.63,72.56,72.6,48925.76047649435,34.5928,34.6071,34.5737,34.5928,48925.7605
2010-01-06 13:50:00,72.6,72.66,72.56,72.62,41586.896405020205,34.5928,34.6214,34.5737,34.6023,41586.8964
2010-01-06 13:55:00,72.64,72.72,72.58,72.71,34992.55477557966,34.6118,34.65,34.5832,34.6452,34992.5548
2010-01-06 14:00:00,72.72,72.87,72.66,72.67,57540.94873431184,34.65,34.7214,34.6214,34.6261,57540.9487
2010-01-06 14:05:00,72.71,72.97,72.71,72.94,65092.53350350988,34.6452,34.7691,34.6452,34.7548,65092.5335
2010-01-06 14:10:00,72.93,73.05,72.91,72.91,48925.76047649435,34.75,34.8072,34.7405,34.7405,48925.7605
2010-01-06 14:15:00,72.92,72.95,72.82,72.84,74877.68559880875,34.7453,34.7595,34.6976,34.7071,74877.6856
2010-01-06 14:20:00,72.82,72.87,72.74,72.74,36907.041055094654,34.6976,34.7214,34.6595,34.6595,36907.0411
2010-01-06 14:25:00,72.74,72.78,72.63,72.74,42756.86024250159,34.6595,34.6785,34.6071,34.6595,42756.8602
2010-01-06 14:30:00,72.75,72.78,72.59,72.64,57753.66943203573,34.6643,34.6785,34.588,34.6118,57753.6694
2010-01-06 14:35:00,72.65,72.84,72.64,72.7,33397.14954265049,34.6166,34.7071,34.6118,34.6404,33397.1495
2010-01-06 14:40:00,72.72,72.82,72.72,72.79,18613.06105084024,34.65,34.6976,34.65,34.6833,18613.0611
2010-01-06 14:45:00,72.81,72.91,72.79,72.91,41267.81535843437,34.6928,34.7405,34.6833,34.7405,41267.8154
2010-01-06 14:50:00,72.92,72.96,72.87,72.95,35524.35651988938,34.7453,34.7643,34.7214,34.7595,35524.3565
2010-01-06 14:55:00,72.96,73.01,72.9,72.93,28823.654541586893,34.7643,34.7881,34.7357,34.75,28823.6545
2010-01-06 15:00:00,72.92,72.99,72.87,72.89,45628.58966177408,34.7453,34.7786,34.7214,34.731,45628.5897
2010-01-06 15:05:00,72.89,72.92,72.66,72.66,36056.1582641991,34.731,34.7453,34.6214,34.6214,36056.1583
2010-01-06 15:10:00,72.67,72.75,72.63,72.66,46904.913848117416,34.6261,34.6643,34.6071,34.6214,46904.9138
2010-01-06 15:15:00,72.66,72.71,72.58,72.6,54137.41757072962,34.6214,34.6452,34.5832,34.5928,54137.4176
2010-01-06 15:20:00,72.6,72.77,72.58,72.69,35098.9151244416,34.5928,34.6738,34.5832,34.6357,35098.9151
2010-01-06 15:25:00,72.7,72.8,72.65,72.79,54562.8589661774,34.6404,34.6881,34.6166,34.6833,54562.859
2010-01-06 15:30:00,72.8,72.92,72.74,72.91,74345.88385449903,34.6881,34.7453,34.6595,34.7405,74345.8839
2010-01-06 15:35:00,72.91,72.94,72.82,72.92,49776.64326738991,34.7405,34.7548,34.6976,34.7453,49776.6433
2010-01-06 15:40:00,72.92,73.04,72.87,72.93,71261.43373750265,34.7453,34.8024,34.7214,34.75,71261.4337
2010-01-06 15:45:00,72.95,72.96,72.77,72.9,67964.26292278238,34.7595,34.7643,34.6738,34.7357,67964.2629
2010-01-06 15:50:00,72.9,72.96,72.76,72.78,92214.42246330566,34.7357,34.7643,34.669,34.6785,92214.4225
2010-01-06 15:55:00,72.8,72.87,72.74,72.82,185492.4484152308,34.6881,34.7214,34.6595,34.6976,185492.4484
2010-01-07 09:30:00,72.99,72.99,72.42,72.44,68708.78536481598,34.7786,34.7786,34.507,34.5165,68708.7854
2010-01-07 09:35:00,72.47,72.91,72.44,72.62,74026.80280791319,34.5308,34.7405,34.5165,34.6023,74026.8028
2010-01-07 09:40:00,72.66,72.7,72.56,72.57,15847.691980429694,34.6214,34.6404,34.5737,34.5785,15847.692
2010-01-07 09:45:00,72.63,72.76,72.44,72.54,33928.95128696022,34.6071,34.669,34.5165,34.5642,33928.9513
2010-01-07 09:50:00,72.58,72.65,72.44,72.5,17124.016166773024,34.5832,34.6166,34.5165,34.5451,17124.0162
2010-01-07 09:55:00,72.46,72.48,72.24,72.41,28291.85279727717,34.5261,34.5356,34.4212,34.5022,28291.8528
2010-01-07 10:00:00,72.4,72.43,72.07,72.28,56158.26419910656,34.4975,34.5118,34.3402,34.4403,56158.2642
2010-01-07 10:05:00,72.28,72.28,72.02,72.12,27440.970006381616,34.4403,34.4403,34.3164,34.3641,27440.97
2010-01-07 10:10:00,72.09,72.32,71.99,72.31,29780.89768134439,34.3498,34.4594,34.3021,34.4546,29780.8977
2010-01-07 10:15:00,72.29,72.4,72.28,72.39,36268.87896192299,34.4451,34.4975,34.4403,34.4927,36268.879
2010-01-07 10:20:00,72.4,72.6,72.35,72.53,42118.69814932992,34.4975,34.5928,34.4737,34.5594,42118.6981
2010-01-07 10:25:00,72.55,72.59,72.29,72.57,49138.48117421824,34.569,34.588,34.4451,34.5785,49138.4812
2010-01-07 10:30:00,72.58,73.0,72.54,72.92,89555.41374175706,34.5832,34.7834,34.5642,34.7453,89555.4137
2010-01-07 10:35:00,72.92,72.93,72.68,72.71,50733.88640714741,34.7453,34.75,34.6309,34.6452,50733.8864
2010-01-07 10:40:00,72.72,73.32,72.7,73.23,90938.09827696234,34.65,34.9358,34.6404,34.893,90938.0983
2010-01-07 10:45:00,73.24,73.56,73.21,73.44,76579.45118059986,34.8977,35.0502,34.8834,34.993,76579.4512
2010-01-07 10:50:00,73.43,73.5,73.3,73.33,42969.580940225474,34.9883,35.0216,34.9263,34.9406,42969.5809
2010-01-07 10:55:00,73.33,73.47,73.18,73.33,62114.44373537544,34.9406,35.0073,34.8691,34.9406,62114.4437
2010-01-07 11:00:00,73.19,73.31,73.05,73.13,38396.08593916187,34.8739,34.9311,34.8072,34.8453,38396.0859
2010-01-07 11:05:00,73.11,73.28,73.1,73.28,32865.34779834077,34.8358,34.9168,34.831,34.9168,32865.3478
2010-01-07 11:10:00,73.29,73.47,73.29,73.39,42650.49989363965,34.9216,35.0073,34.9216,34.9692,42650.4999
2010-01-07 11:15:00,73.36,73.36,73.19,73.28,19783.02488832163,34.9549,34.9549,34.8739,34.9168,19783.0249
2010-01-07 11:20:00,73.26,73.34,73.21,73.21,10636.034886194426,34.9073,34.9454,34.8834,34.8834,10636.0349
2010-01-07 11:25:00,73.21,73.35,73.19,73.32,28398.213146139115,34.8834,34.9501,34.8739,34.9358,28398.2131
2010-01-07 11:30:00,73.33,73.43,73.19,73.19,25632.844075728564,34.9406,34.9883,34.8739,34.8739,25632.8441
2010-01-07 11:35:00,73.2,73.23,72.88,72.91,29993.61837906828,34.8787,34.893,34.7262,34.7405,29993.6184
2010-01-07 11:40:00,72.88,73.22,72.88,73.21,23718.357796213568,34.7262,34.8882,34.7262,34.8834,23718.3578
2010-01-07 11:45:00,73.19,73.33,73.19,73.32,30950.86151882577,34.8739,34.9406,34.8739,34.9358,30950.8615
2010-01-07 11:50:00,73.33,73.35,73.28,73.31,42544.1395447777,34.9406,34.9501,34.9168,34.9311,42544.1395
2010-01-07 11:55:00,73.29,73.35,73.23,73.32,9678.791746436927,34.9216,34.9501,34.893,34.9358,9678.7917
2010-01-07 12:00:00,73.33,73.33,73.21,73.26,10210.593490746647,34.9406,34.9406,34.8834,34.9073,10210.5935
2010-01-07 12:05:00,73.3,73.34,73.28,73.33,8296.107211231652,34.9263,34.9454,34.9168,34.9406,8296.1072
2010-01-07 12:10:00,73.33,73.52,73.31,73.47,48287.59838332269,34.9406,35.0311,34.9311,35.0073,48287.5984
2010-01-07 12:15:00,73.5,73.83,73.5,73.83,54669.21931503934,35.0216,35.1789,35.0216,35.1789,54669.2193
2010-01-07 12:20:00,73.82,74.36,73.82,74.35,86896.40502020845,35.1741,35.4314,35.1741,35.4266,86896.405
2010-01-07 12:25:00,74.34,74.54,74.09,74.32,104445.86258242924,35.4219,35.5172,35.3027,35.4123,104445.8626
2010-01-07 12:30:00,74.36,74.48,74.2,74.47,42118.69814932992,35.4314,35.4886,35.3552,35.4838,42118.6981
2010-01-07 12:35:00,74.48,74.73,74.4,74.51,82003.82897255901,35.4886,35.6077,35.4505,35.5029,82003.829
2010-01-07 12:40:00,74.53,74.57,74.24,74.24,52329.29164007657,35.5124,35.5315,35.3742,35.3742,52329.2916
2010-01-07 12:45:00,74.22,74.25,74.11,74.21,38289.72559029993,35.3647,35.379,35.3123,35.3599,38289.7256
2010-01-07 12:50:00,74.22,74.36,74.16,74.2,18081.259306530523,35.3647,35.4314,35.3361,35.3552,18081.2593
2010-01-07 12:55:00,74.17,74.31,74.15,74.29,18613.06105084024,35.3409,35.4076,35.3313,35.398,18613.0611
2010-01-07 13:00:00,74.27,74.29,74.05,74.09,20952.988725803018,35.3885,35.398,35.2837,35.3027,20952.9887
2010-01-07 13:05:00,74.1,74.12,73.82,73.86,25420.123378004675,35.3075,35.317,35.1741,35.1931,25420.1234
2010-01-07 13:10:00,73.86,74.1,73.86,74.03,23186.556051903848,35.1931,35.3075,35.1931,35.2742,23186.5561
2010-01-07 13:15:00,74.0,74.09,73.85,74.08,95192.51223144012,35.2599,35.3027,35.1884,35.298,95192.5122
2010-01-07 13:20:00,74.09,74.13,73.98,74.01,23399.276749627734,35.3027,35.3218,35.2503,35.2646,23399.2767
2010-01-07 13:25:00,73.97,73.97,73.75,73.75,56902.78664114018,35.2456,35.2456,35.1407,35.1407,56902.7866
2010-01-07 13:30:00,73.76,73.94,73.64,73.94,30312.69942565411,35.1455,35.2313,35.0883,35.2313,30312.6994
2010-01-07 13:35:00,73.96,74.04,73.89,73.97,20314.82663263136,35.2408,35.2789,35.2074,35.2456,20314.8266
2010-01-07 13:40:00,73.96,74.0,73.84,73.95,47011.27419697936,35.2408,35.2599,35.1836,35.236,47011.2742
2010-01-07 13:45:00,73.95,73.97,73.83,73.9,7870.665815783875,35.236,35.2456,35.1789,35.2122,7870.6658
2010-01-07 13:50:00,73.86,74.07,73.86,74.07,14996.80918953414,35.1931,35.2932,35.1931,35.2932,14996.8092
2010-01-07 13:55:00,74.02,74.04,73.91,73.91,13401.403956604976,35.2694,35.2789,35.217,35.217,13401.404
2010-01-07 14:00:00,73.94,73.97,73.84,73.86,10848.755583918311,35.2313,35.2456,35.1836,35.1931,10848.7556
2010-01-07 14:05:00,73.84,74.04,73.84,74.03,12018.7194213997,35.1836,35.2789,35.1836,35.2742,12018.7194
2010-01-07 14:10:00,74.02,74.16,74.02,74.06,14252.28674750053,35.2694,35.3361,35.2694,35.2884,14252.2867
2010-01-07 14:15:00,74.08,74.12,73.97,74.01,16166.773027015526,35.298,35.317,35.2456,35.2646,16166.773
2010-01-07 14:20:00,74.05,74.1,74.01,74.03,15528.61093384386,35.2837,35.3075,35.2646,35.2742,15528.6109
2010-01-07 14:25:00,74.02,74.07,73.96,74.0,25207.402680280786,35.2694,35.2932,35.2408,35.2599,25207.4027
2010-01-07 14:30:00,74.0,74.12,73.96,74.08,21378.4301212508,35.2599,35.317,35.2408,35.298,21378.4301
2010-01-07 14:35:00,74.06,74.15,74.01,74.01,31269.94256541161,35.2884,35.3313,35.2646,35.2646,31269.9426
2010-01-07 14:40:00,74.0,74.0,73.89,73.97,28930.014890448834,35.2599,35.2599,35.2074,35.2456,28930.0149
2010-01-07 14:45:00,73.97,74.21,73.97,74.13,26909.168262071897,35.2456,35.3599,35.2456,35.3218,26909.1683
2010-01-07 14:50:00,74.14,74.22,74.09,74.16,25951.9251223144,35.3266,35.3647,35.3027,35.3361,25951.9251
2010-01-07 14:55:00,74.15,74.17,73.86,73.98,34567.11338013188,35.3313,35.3409,35.1931,35.2503,34567.1134
2010-01-07 15:00:00,73.97,73.98,73.69,73.78,79876.62199532014,35.2456,35.2503,35.1121,35.155,79876.622
2010-01-07 15:05:00,73.76,73.95,73.72,73.81,82641.99106573068,35.1455,35.236,35.1264,35.1693,82641.9911
2010-01-07 15:10:00,73.8,73.95,73.8,73.85,48074.8776855988,35.1646,35.236,35.1646,35.1884,48074.8777
2010-01-07 15:15:00,73.83,73.9,73.81,73.86,33928.95128696022,35.1789,35.2122,35.1693,35.1931,33928.9513
2010-01-07 15:20:00,73.85,74.01,73.82,73.92,34248.03233354605,35.1884,35.2646,35.1741,35.2217,34248.0323
2010-01-07 15:25:00,73.93,74.05,73.88,73.98,40948.73431184854,35.2265,35.2837,35.2027,35.2503,40948.7343
2010-01-07 15:30:00,73.98,74.09,73.86,74.01,96149.7553711976,35.2503,35.3027,35.1931,35.2646,96149.7554
2010-01-07 15:35:00,73.99,74.23,73.97,74.02,78706.65815783874,35.2551,35.3694,35.2456,35.2694,78706.6582
2010-01-07 15:40:00,74.02,74.04,73.86,73.94,99446.92618591788,35.2694,35.2789,35.1931,35.2313,99446.9262
2010-01-07 15:45:00,73.94,73.98,73.74,73.79,160178.68538608804,35.2313,35.2503,35.136,35.1598,160178.6854
2010-01-07 15:50:00,73.78,73.85,73.66,73.8,180918.9534141672,35.155,35.1884,35.0979,35.1646,180918.9534
2010-01-07 15:55:00,73.81,73.92,73.61,73.82,286853.8608806636,35.1693,35.2217,35.074,35.1741,286853.8609
2010-01-08 09:30:00,73.57,73.63,73.16,73.37,68602.42501595404,35.055,35.0836,34.8596,34.9597,68602.425
2010-01-08 09:35:00,73.38,73.56,73.2,73.27,31801.74430972133,34.9644,35.0502,34.8787,34.912,31801.7443
2010-01-08 09:40:00,73.25,73.36,73.01,73.08,35524.35651988938,34.9025,34.9549,34.7881,34.8215,35524.3565
2010-01-08 09:45:00,73.03,73.13,72.83,72.89,32333.54605403105,34.7977,34.8453,34.7024,34.731,32333.5461
2010-01-08 09:50:00,72.87,73.04,72.8,73.03,28610.933843863004,34.7214,34.8024,34.6881,34.7977,28610.9338
2010-01-08 09:55:00,73.02,73.07,72.92,73.03,29568.176983620506,34.7929,34.8167,34.7453,34.7977,29568.177
2010-01-08 10:00:00,73.03,73.14,72.74,72.8,55732.82280365879,34.7977,34.8501,34.6595,34.6881,55732.8228
2010-01-08 10:05:00,72.77,72.94,72.74,72.76,35098.9151244416,34.6738,34.7548,34.6595,34.669,35098.9151
2010-01-08 10:10:00,72.77,72.91,72.61,72.8,73601.36141246543,34.6738,34.7405,34.5975,34.6881,73601.3614
2010-01-08 10:15:00,72.78,72.96,72.75,72.94,40523.29291640076,34.6785,34.7643,34.6643,34.7548,40523.2929
2010-01-08 10:20:00,72.96,73.0,72.89,72.93,105615.82641991063,34.7643,34.7834,34.731,34.75,105615.8264
2010-01-08 10:25:00,72.94,73.0,72.85,72.88,29355.456285896613,34.7548,34.7834,34.7119,34.7262,29355.4563
2010-01-08 10:30:00,72.89,72.94,72.76,72.76,27228.249308657727,34.731,34.7548,34.669,34.669,27228.2493
2010-01-08 10:35:00,72.76,72.81,72.64,72.72,23186.556051903848,34.669,34.6928,34.6118,34.65,23186.5561
2010-01-08 10:40:00,72.74,72.8,72.58,72.66,28504.57349500106,34.6595,34.6881,34.5832,34.6214,28504.5735
2010-01-08 10:45:00,72.64,72.65,72.36,72.56,27866.411401829395,34.6118,34.6166,34.4784,34.5737,27866.4114
2010-01-08 10:50:00,72.57,72.67,72.52,72.65,23186.556051903848,34.5785,34.6261,34.5547,34.6166,23186.5561
2010-01-08 10:55:00,72.67,72.74,72.53,72.57,28504.57349500106,34.6261,34.6595,34.5594,34.5785,28504.5735
2010-01-08 11:00:00,72.57,72.65,72.52,72.52,21910.23186556052,34.5785,34.6166,34.5547,34.5547,21910.2319
2010-01-08 11:05:00,72.52,72.54,72.42,72.46,14996.80918953414,34.5547,34.5642,34.507,34.5261,14996.8092
2010-01-08 11:10:00,72.45,72.56,72.44,72.54,18719.421399702187,34.5213,34.5737,34.5165,34.5642,18719.4214
2010-01-08 11:15:00,72.54,72.55,72.32,72.37,38183.36524143798,34.5642,34.569,34.4594,34.4832,38183.3652
2010-01-08 11:20:00,72.37,72.4,72.22,72.22,23718.357796213568,34.4832,34.4975,34.4117,34.4117,23718.3578
2010-01-08 11:25:00,72.22,72.29,72.2,72.23,37651.56349712826,34.4117,34.4451,34.4022,34.4165,37651.5635
2010-01-08 11:30:00,72.24,72.24,71.93,71.96,49989.3639651138,34.4212,34.4212,34.2735,34.2878,49989.364
2010-01-08 11:35:00,71.95,71.96,71.4,71.54,129334.1842161242,34.2831,34.2878,34.021,34.0877,129334.1842
2010-01-08 11:40:00,71.56,71.77,71.48,71.75,64241.650712614326,34.0972,34.1973,34.0591,34.1878,64241.6507
2010-01-08 11:45:00,71.77,71.85,71.73,71.78,49563.92256966602,34.1973,34.2354,34.1782,34.2021,49563.9226
2010-01-08 11:50:00,71.77,71.8,71.62,71.73,40097.85152095298,34.1973,34.2116,34.1258,34.1782,40097.8515
2010-01-08 11:55:00,71.71,71.73,71.44,71.62,80089.34269304402,34.1687,34.1782,34.0401,34.1258,80089.3427
2010-01-08 12:00:00,71.62,71.75,71.58,71.63,57115.50733886406,34.1258,34.1878,34.1068,34.1306,57115.5073
2010-01-08 12:05:00,71.63,71.85,71.63,71.77,42118.69814932992,34.1306,34.2354,34.1306,34.1973,42118.6981
2010-01-08 12:10:00,71.77,71.93,71.74,71.89,21378.4301212508,34.1973,34.2735,34.183,34.2545,21378.4301
2010-01-08 12:15:00,71.86,71.88,71.55,71.58,61582.64199106572,34.2402,34.2497,34.0925,34.1068,61582.642
2010-01-08 12:20:00,71.59,71.61,71.42,71.42,67857.90257392044,34.1115,34.1211,34.0305,34.0305,67857.9026
2010-01-08 12:25:00,71.43,71.46,71.12,71.13,108912.99723463092,34.0353,34.0496,33.8876,33.8923,108912.9972
2010-01-08 12:30:00,71.14,71.34,71.12,71.21,65837.05594554348,33.8971,33.9924,33.8876,33.9305,65837.0559
2010-01-08 12:35:00,71.2,71.25,71.12,71.14,37545.20314826632,33.9257,33.9495,33.8876,33.8971,37545.2031
2010-01-08 12:40:00,71.14,71.33,71.11,71.32,36162.518613061045,33.8971,33.9876,33.8828,33.9829,36162.5186
2010-01-08 12:45:00,71.32,71.37,71.12,71.12,111040.2042118698,33.9829,34.0067,33.8876,33.8876,111040.2042
2010-01-08 12:50:00,71.12,71.21,71.11,71.2,38396.08593916187,33.8876,33.9305,33.8828,33.9257,38396.0859
2010-01-08 12:55:00,71.2,71.31,71.15,71.21,116677.30270155284,33.9257,33.9781,33.9019,33.9305,116677.3027
2010-01-08 13:00:00,71.21,71.3,71.18,71.27,88172.72920655178,33.9305,33.9733,33.9162,33.9591,88172.7292
2010-01-08 13:05:00,71.27,71.38,71.24,71.3,98596.04339502232,33.9591,34.0115,33.9448,33.9733,98596.0434
2010-01-08 13:10:00,71.3,71.33,71.17,71.21,42331.41884705381,33.9733,33.9876,33.9114,33.9305,42331.4188
2010-01-08 13:15:00,71.24,71.26,70.99,71.06,53818.33652414379,33.9448,33.9543,33.8256,33.859,53818.3365
2010-01-08 13:20:00,71.03,71.1,71.0,71.06,24143.799191661343,33.8447,33.8781,33.8304,33.859,24143.7992
2010-01-08 13:25:00,71.06,71.15,70.96,71.07,49883.00361625185,33.859,33.9019,33.8113,33.8638,49883.0036
2010-01-08 13:30:00,71.06,71.29,71.02,71.22,36481.59965964688,33.859,33.9686,33.8399,33.9352,36481.5997
2010-01-08 13:35:00,71.21,71.28,71.1,71.24,38289.72559029993,33.9305,33.9638,33.8781,33.9448,38289.7256
2010-01-08 13:40:00,71.28,71.31,71.19,71.27,20102.105934907464,33.9638,33.9781,33.9209,33.9591,20102.1059
2010-01-08 13:45:00,71.26,71.3,71.24,71.25,31482.6632631355,33.9543,33.9733,33.9448,33.9495,31482.6633
2010-01-08 13:50:00,71.26,71.26,71.04,71.04,42756.86024250159,33.9543,33.9543,33.8495,33.8495,42756.8602
2010-01-08 13:55:00,71.04,71.09,70.96,71.06,38502.44628802382,33.8495,33.8733,33.8113,33.859,38502.4463
2010-01-08 14:00:00,71.05,71.2,71.03,71.13,31057.22186768772,33.8542,33.9257,33.8447,33.8923,31057.2219
2010-01-08 14:05:00,71.14,71.23,71.11,71.18,24994.6819825569,33.8971,33.94,33.8828,33.9162,24994.682
2010-01-08 14:10:00,71.22,71.26,71.13,71.15,30312.69942565411,33.9352,33.9543,33.8923,33.9019,30312.6994
2010-01-08 14:15:00,71.14,71.38,71.12,71.36,103488.61944267176,33.8971,34.0115,33.8876,34.0019,103488.6194
2010-01-08 14:20:00,71.37,71.53,71.36,71.52,57753.66943203573,34.0067,34.0829,34.0019,34.0782,57753.6694
2010-01-08 14:25:00,71.49,71.6,71.46,71.56,27972.77175069134,34.0639,34.1163,34.0496,34.0972,27972.7718
2010-01-08 14:30:00,71.57,71.7,71.51,71.67,39246.96873005743,34.102,34.1639,34.0734,34.1496,39246.9687
2010-01-08 14:35:00,71.64,71.73,71.64,71.71,32546.26675175494,34.1354,34.1782,34.1354,34.1687,32546.2668
2010-01-08 14:40:00,71.73,71.73,71.62,71.63,36268.87896192299,34.1782,34.1782,34.1258,34.1306,36268.879
2010-01-08 14:45:00,71.63,71.63,71.57,71.59,24675.600935971062,34.1306,34.1306,34.102,34.1115,24675.6009
2010-01-08 14:50:00,71.56,71.61,71.54,71.59,13082.322910019142,34.0972,34.1211,34.0877,34.1115,13082.3229
2010-01-08 14:55:00,71.59,71.6,71.51,71.6,16273.13337587747,34.1115,34.1163,34.0734,34.1163,16273.1334
2010-01-08 15:00:00,71.6,71.77,71.56,71.69,35311.63582216549,34.1163,34.1973,34.0972,34.1592,35311.6358
2010-01-08 15:05:00,71.7,71.77,71.66,71.74,27972.77175069134,34.1639,34.1973,34.1449,34.183,27972.7718
2010-01-08 15:10:00,71.74,71.75,71.63,71.73,44139.54477770686,34.183,34.1878,34.1306,34.1782,44139.5448
2010-01-08 15:15:00,71.71,71.72,71.58,71.59,20314.82663263136,34.1687,34.1735,34.1068,34.1115,20314.8266
2010-01-08 15:20:00,71.61,71.81,71.6,71.76,31482.6632631355,34.1211,34.2164,34.1163,34.1925,31482.6633
2010-01-08 15:25:00,71.77,71.82,71.68,71.75,28717.29419272495,34.1973,34.2211,34.1544,34.1878,28717.2942
2010-01-08 15:30:00,71.75,71.75,71.55,71.65,49032.1208253563,34.1878,34.1878,34.0925,34.1401,49032.1208
2010-01-08 15:35:00,71.66,71.94,71.65,71.93,70197.8302488832,34.1449,34.2783,34.1401,34.2735,70197.8302
2010-01-08 15:40:00,71.93,71.99,71.79,71.98,83067.43246117845,34.2735,34.3021,34.2068,34.2974,83067.4325
2010-01-08 15:45:00,71.96,72.07,71.86,71.98,70942.35269091681,34.2878,34.3402,34.2402,34.2974,70942.3527
2010-01-08 15:50:00,71.98,72.2,71.98,72.14,101255.05211657092,34.2974,34.4022,34.2974,34.3736,101255.0521
2010-01-08 15:55:00,72.12,72.17,71.91,72.02,236013.6141246543,34.3641,34.3879,34.264,34.3164,236013.6141
2010-01-11 09:30:00,72.39,72.86,72.3,72.35,78493.93746011486,34.4927,34.7167,34.4498,34.4737,78493.9375
2010-01-11 09:35:00,72.3,72.66,72.3,72.49,67113.38013188682,34.4498,34.6214,34.4498,34.5404,67113.3801
2010-01-11 09:40:00,72.54,72.63,72.09,72.24,48925.76047649435,34.5642,34.6071,34.3498,34.4212,48925.7605
2010-01-11 09:45:00,72.17,72.27,71.72,71.75,55413.74175707295,34.3879,34.4355,34.1735,34.1878,55413.7418
2010-01-11 09:50:00,71.81,72.09,71.69,71.69,45309.50861518825,34.2164,34.3498,34.1592,34.1592,45309.5086
2010-01-11 09:55:00,71.72,72.07,71.62,72.07,66794.29908530098,34.1735,34.3402,34.1258,34.3402,66794.2991
2010-01-11 10:00:00,72.12,72.17,71.97,72.07,40736.01361412465,34.3641,34.3879,34.2926,34.3402,40736.0136
2010-01-11 10:05:00,72.06,72.09,71.84,72.01,51478.40884918102,34.3355,34.3498,34.2307,34.3117,51478.4088
2010-01-11 10:10:00,72.05,72.17,71.93,72.03,51797.48989576685,34.3307,34.3879,34.2735,34.3212,51797.4899
2010-01-11 10:15:00,72.0,72.13,71.92,72.05,42969.580940225474,34.3069,34.3688,34.2688,34.3307,42969.5809
2010-01-11 10:20:00,72.04,72.06,71.95,72.03,24143.799191661343,34.3259,34.3355,34.2831,34.3212,24143.7992
2010-01-11 10:25:00,72.04,72.23,71.96,72.2,30631.780472239945,34.3259,34.4165,34.2878,34.4022,30631.7805
2010-01-11 10:30:00,72.2,72.25,72.06,72.09,23718.357796213568,34.4022,34.426,34.3355,34.3498,23718.3578
2010-01-11 10:35:00,72.09,72.1,72.02,72.03,17549.4575622208,34.3498,34.3545,34.3164,34.3212,17549.4576
2010-01-11 10:40:00,72.02,72.17,72.02,72.1,17017.65581791108,34.3164,34.3879,34.3164,34.3545,17017.6558
2010-01-11 10:45:00,72.11,72.24,72.11,72.23,56264.62454796851,34.3593,34.4212,34.3593,34.4165,56264.6245
2010-01-11 10:50:00,72.21,72.28,72.11,72.14,31801.74430972133,34.407,34.4403,34.3593,34.3736,31801.7443
2010-01-11 10:55:00,72.15,72.26,72.14,72.25,7977.026164645818,34.3784,34.4308,34.3736,34.426,7977.0262
2010-01-11 11:00:00,72.26,72.39,72.12,72.12,41905.97745160604,34.4308,34.4927,34.3641,34.3641,41905.9775
2010-01-11 11:05:00,72.12,72.15,72.06,72.09,18187.619655392467,34.3641,34.3784,34.3355,34.3498,18187.6197
2010-01-11 11:10:00,72.09,72.18,72.02,72.03,17549.4575622208,34.3498,34.3927,34.3164,34.3212,17549.4576
2010-01-11 11:15:00,72.02,72.06,71.94,72.04,19038.50244628802,34.3164,34.3355,34.2783,34.3259,19038.5024
2010-01-11 11:20:00,72.05,72.05,71.84,71.98,28823.654541586893,34.3307,34.3307,34.2307,34.2974,28823.6545
2010-01-11 11:25:00,71.99,72.09,71.94,72.02,13082.322910019142,34.3021,34.3498,34.2783,34.3164,13082.3229
2010-01-11 11:30:00,72.04,72.21,71.94,72.16,23292.91640076579,34.3259,34.407,34.2783,34.3831,23292.9164
2010-01-11 11:35:00,72.19,72.35,72.19,72.3,22867.47500531801,34.3974,34.4737,34.3974,34.4498,22867.475
2010-01-11 11:40:00,72.29,72.33,72.09,72.25,23399.276749627734,34.4451,34.4641,34.3498,34.426,23399.2767
2010-01-11 11:45:00,72.24,72.29,72.09,72.1,22973.83535417996,34.4212,34.4451,34.3498,34.3545,22973.8354
2010-01-11 11:50:00,72.1,72.13,71.99,72.09,12656.881514571363,34.3545,34.3688,34.3021,34.3498,12656.8815
2010-01-11 11:55:00,72.09,72.28,72.08,72.22,13826.845352052753,34.3498,34.4403,34.345,34.4117,13826.8454
2010-01-11 12:00:00,72.23,72.24,72.05,72.05,13720.485003190808,34.4165,34.4212,34.3307,34.3307,13720.485
2010-01-11 12:05:00,72.05,72.07,71.97,72.07,52542.01233780046,34.3307,34.3402,34.2926,34.3402,52542.0123
2010-01-11 12:10:00,72.05,72.07,72.0,72.03,13082.322910019142,34.3307,34.3402,34.3069,34.3212,13082.3229
2010-01-11 12:15:00,72.03,72.04,71.9,71.91,29355.456285896613,34.3212,34.3259,34.2592,34.264,29355.4563
2010-01-11 12:20:00,71.93,71.93,71.8,71.84,14358.647096362474,34.2735,34.2735,34.2116,34.2307,14358.6471
2010-01-11 12:25:00,71.82,72.0,71.82,72.0,27334.60965751967,34.2211,34.3069,34.2211,34.3069,27334.6097
2010-01-11 12:30:00,72.0,72.11,71.91,71.94,31057.22186768772,34.3069,34.3593,34.264,34.2783,31057.2219
2010-01-11 12:35:00,71.94,71.94,71.86,71.9,22016.59221442246,34.2783,34.2783,34.2402,34.2592,22016.5922
2010-01-11 12:40:00,71.9,71.91,71.82,71.82,15103.169538396083,34.2592,34.264,34.2211,34.2211,15103.1695
2010-01-11 12:45:00,71.84,71.92,71.77,71.86,29355.456285896613,34.2307,34.2688,34.1973,34.2402,29355.4563
2010-01-11 12:50:00,71.87,71.99,71.77,71.97,32652.627100616886,34.2449,34.3021,34.1973,34.2926,32652.6271
2010-01-11 12:55:00,71.96,72.04,71.9,71.96,48606.67942990852,34.2878,34.3259,34.2592,34.2878,48606.6794
2010-01-11 13:00:00,71.99,72.01,71.8,71.8,23824.718145075512,34.3021,34.3117,34.2116,34.2116,23824.7181
2010-01-11 13:05:00,71.81,72.01,71.81,71.97,27440.970006381616,34.2164,34.3117,34.2164,34.2926,27440.97
2010-01-11 13:10:00,71.97,71.98,71.83,71.86,21910.23186556052,34.2926,34.2974,34.2259,34.2402,21910.2319
2010-01-11 13:15:00,71.86,71.88,71.72,71.81,29142.735588172724,34.2402,34.2497,34.1735,34.2164,29142.7356
2010-01-11 13:20:00,71.8,71.9,71.75,71.8,27866.411401829395,34.2116,34.2592,34.1878,34.2116,27866.4114
2010-01-11 13:25:00,71.8,71.81,71.69,71.75,13826.845352052753,34.2116,34.2164,34.1592,34.1878,13826.8454
2010-01-11 13:30:00,71.75,71.83,71.73,71.78,34779.83407785577,34.1878,34.2259,34.1782,34.2021,34779.8341
2010-01-11 13:35:00,71.77,71.81,71.77,71.77,12444.160816847478,34.1973,34.2164,34.1973,34.1973,12444.1608
2010-01-11 13:40:00,71.74,71.76,71.69,71.75,9359.710699851094,34.183,34.1925,34.1592,34.1878,9359.7107
2010-01-11 13:45:00,71.76,71.78,71.72,71.72,20527.54733035524,34.1925,34.2021,34.1735,34.1735,20527.5473
2010-01-11 13:50:00,71.75,71.77,71.69,71.75,11167.836630504144,34.1878,34.1973,34.1592,34.1878,11167.8366
2010-01-11 13:55:00,71.74,71.81,71.7,71.74,18187.619655392467,34.183,34.2164,34.1639,34.183,18187.6197
2010-01-11 14:00:00,71.73,71.78,71.72,71.74,13720.485003190808,34.1782,34.2021,34.1735,34.183,13720.485
2010-01-11 14:05:00,71.74,71.74,71.63,71.71,17868.538608806633,34.183,34.183,34.1306,34.1687,17868.5386
2010-01-11 14:10:00,71.68,71.84,71.65,71.83,43607.74303339714,34.1544,34.2307,34.1401,34.2259,43607.743
2010-01-11 14:15:00,71.81,71.9,71.8,71.8,13082.322910019142,34.2164,34.2592,34.2116,34.2116,13082.3229
2010-01-11 14:20:00,71.8,71.89,71.8,71.89,14465.007445224415,34.2116,34.2545,34.2116,34.2545,14465.0074
2010-01-11 14:25:00,71.87,71.89,71.78,71.8,18613.06105084024,34.2449,34.2545,34.2021,34.2116,18613.0611
2010-01-11 14:30:00,71.78,71.92,71.74,71.89,21165.709423526907,34.2021,34.2688,34.183,34.2545,21165.7094
2010-01-11 14:35:00,71.86,71.96,71.82,71.93,20952.988725803018,34.2402,34.2878,34.2211,34.2735,20952.9887
2010-01-11 14:40:00,71.91,71.97,71.84,71.84,23399.276749627734,34.264,34.2926,34.2307,34.2307,23399.2767
2010-01-11 14:45:00,71.84,71.93,71.84,71.9,18081.259306530523,34.2307,34.2735,34.2307,34.2592,18081.2593
2010-01-11 14:50:00,71.9,72.07,71.9,72.04,27015.52861093384,34.2592,34.3402,34.2592,34.3259,27015.5286
2010-01-11 14:55:00,72.04,72.14,71.99,72.04,24888.321633694955,34.3259,34.3736,34.3021,34.3259,24888.3216
2010-01-11 15:00:00,72.04,72.18,72.01,72.11,29568.176983620506,34.3259,34.3927,34.3117,34.3593,29568.177
2010-01-11 15:05:00,72.13,72.22,72.13,72.16,36907.041055094654,34.3688,34.4117,34.3688,34.3831,36907.0411
2010-01-11 15:10:00,72.16,72.2,72.04,72.04,42012.337800467976,34.3831,34.4022,34.3259,34.3259,42012.3378
2010-01-11 15:15:00,72.06,72.16,72.05,72.12,24462.880238247177,34.3355,34.3831,34.3307,34.3641,24462.8802
2010-01-11 15:20:00,72.15,72.19,72.06,72.1,25420.123378004675,34.3784,34.3974,34.3355,34.3545,25420.1234
2010-01-11 15:25:00,72.12,72.2,72.08,72.19,31482.6632631355,34.3641,34.4022,34.345,34.3974,31482.6633
2010-01-11 15:30:00,72.19,72.25,72.09,72.23,24356.519889385232,34.3974,34.426,34.3498,34.4165,24356.5199
2010-01-11 15:35:00,72.24,72.26,72.09,72.16,45309.50861518825,34.4212,34.4308,34.3498,34.3831,45309.5086
2010-01-11 15:40:00,72.14,72.18,72.07,72.17,37651.56349712826,34.3736,34.3927,34.3402,34.3879,37651.5635
2010-01-11 15:45:00,72.16,72.21,72.0,72.08,83811.95490321207,34.3831,34.407,34.3069,34.345,83811.9549
2010-01-11 15:50:00,72.08,72.21,72.02,72.21,65411.614550095714,34.345,34.407,34.3164,34.407,65411.6146
2010-01-11 15:55:00,72.2,72.24,72.09,72.17,174962.7738778983,34.4022,34.4212,34.3498,34.3879,174962.7739
2010-01-12 09:30:00,71.64,71.92,71.58,71.69,49457.56222080407,34.1354,34.2688,34.1068,34.1592,49457.5622
2010-01-12 09:35:00,71.75,72.03,71.71,71.97,55520.1021059349,34.1878,34.3212,34.1687,34.2926,55520.1021
2010-01-12 09:40:00,71.95,71.96,71.42,71.45,189427.7813231227,34.2831,34.2878,34.0305,34.0448,189427.7813
2010-01-12 09:45:00,71.44,71.67,71.25,71.39,166560.3063178047,34.0401,34.1496,33.9495,34.0162,166560.3063
2010-01-12 09:50:00,71.4,71.48,71.38,71.41,84662.83769410763,34.021,34.0591,34.0115,34.0258,84662.8377
2010-01-12 09:55:00,71.42,71.42,71.22,71.4,44884.06721974047,34.0305,34.0305,33.9352,34.021,44884.0672
2010-01-12 10:00:00,71.38,71.58,71.32,71.58,32014.46500744522,34.0115,34.1068,33.9829,34.1068,32014.465
2010-01-12 10:05:00,71.57,71.64,71.37,71.39,55732.82280365879,34.102,34.1354,34.0067,34.0162,55732.8228
2010-01-12 10:10:00,71.38,71.64,71.38,71.46,59029.993618379056,34.0115,34.1354,34.0115,34.0496,59029.9936
2010-01-12 10:15:00,71.44,71.46,71.28,71.31,34673.47372899383,34.0401,34.0496,33.9638,33.9781,34673.4737
2010-01-12 10:20:00,71.32,71.39,71.28,71.3,27653.690704105506,33.9829,34.0162,33.9638,33.9733,27653.6907
2010-01-12 10:25:00,71.3,71.39,71.3,71.35,32227.185705169108,33.9733,34.0162,33.9733,33.9972,32227.1857
2010-01-12 10:30:00,71.36,71.62,71.32,71.49,69878.74920229737,34.0019,34.1258,33.9829,34.0639,69878.7492
2010-01-12 10:35:00,71.51,71.62,71.43,71.43,27334.60965751967,34.0734,34.1258,34.0353,34.0353,27334.6097
2010-01-12 10:40:00,71.43,71.5,71.41,71.46,24356.519889385232,34.0353,34.0686,34.0258,34.0496,24356.5199
2010-01-12 10:45:00,71.46,71.54,71.38,71.45,23718.357796213568,34.0496,34.0877,34.0115,34.0448,23718.3578
2010-01-12 10:50:00,71.45,71.51,71.44,71.46,21697.511167836627,34.0448,34.0734,34.0401,34.0496,21697.5112
2010-01-12 10:55:00,71.46,71.52,71.45,71.47,17124.016166773024,34.0496,34.0782,34.0448,34.0544,17124.0162
2010-01-12 11:00:00,71.46,71.47,71.32,71.33,22761.11465645607,34.0496,34.0544,33.9829,33.9876,22761.1147
2010-01-12 11:05:00,71.34,71.48,71.31,71.39,31482.6632631355,33.9924,34.0591,33.9781,34.0162,31482.6633
2010-01-12 11:10:00,71.41,71.47,71.35,71.46,34035.31163582216,34.0258,34.0544,33.9972,34.0496,34035.3116
2010-01-12 11:15:00,71.47,71.47,71.34,71.38,49351.20187194213,34.0544,34.0544,33.9924,34.0115,49351.2019
2010-01-12 11:20:00,71.38,71.38,71.32,71.36,32971.70814720272,34.0115,34.0115,33.9829,34.0019,32971.7081
2010-01-12 11:25:00,71.35,71.46,71.35,71.39,25951.9251223144,33.9972,34.0496,33.9972,34.0162,25951.9251
2010-01-12 11:30:00,71.4,71.41,71.29,71.37,57860.02978089767,34.021,34.0258,33.9686,34.0067,57860.0298
2010-01-12 11:35:00,71.36,71.38,71.31,71.38,52967.45373324824,34.0019,34.0115,33.9781,34.0115,52967.4537
2010-01-12 11:40:00,71.36,71.46,71.35,71.4,43820.46373112103,34.0019,34.0496,33.9972,34.021,43820.4637
2010-01-12 11:45:00,71.4,71.44,71.29,71.34,44990.42756860242,34.021,34.0401,33.9686,33.9924,44990.4276
2010-01-12 11:50:00,71.34,71.37,71.24,71.28,37864.28419485215,33.9924,34.0067,33.9448,33.9638,37864.2842
2010-01-12 11:55:00,71.28,71.34,71.23,71.28,20740.26802807913,33.9638,33.9924,33.94,33.9638,20740.268
2010-01-12 12:00:00,71.27,71.3,71.17,71.22,22442.03360987024,33.9591,33.9733,33.9114,33.9352,22442.0336
2010-01-12 12:05:00,71.24,71.25,71.13,71.17,21059.34907466496,33.9448,33.9495,33.8923,33.9114,21059.3491
2010-01-12 12:10:00,71.18,71.22,71.05,71.18,33184.42884492661,33.9162,33.9352,33.8542,33.9162,33184.4288
2010-01-12 12:15:00,71.16,71.16,71.06,71.14,33503.50989151244,33.9066,33.9066,33.859,33.8971,33503.5099
2010-01-12 12:20:00,71.14,71.19,70.89,70.89,39246.96873005743,33.8971,33.9209,33.778,33.778,39246.9687
2010-01-12 12:25:00,70.87,70.96,70.75,70.8,71474.15443522653,33.7685,33.8113,33.7113,33.7351,71474.1544
2010-01-12 12:30:00,70.79,71.02,70.76,71.02,62114.44373537544,33.7303,33.8399,33.716,33.8399,62114.4437
2010-01-12 12:35:00,71.03,71.21,71.02,71.21,26909.168262071897,33.8447,33.9305,33.8399,33.9305,26909.1683
2010-01-12 12:40:00,71.21,71.21,71.01,71.07,29568.176983620506,33.9305,33.9305,33.8352,33.8638,29568.177
2010-01-12 12:45:00,71.06,71.11,70.98,71.0,25313.76302914273,33.859,33.8828,33.8209,33.8304,25313.763
2010-01-12 12:50:00,71.0,71.06,70.95,70.99,27121.888959795782,33.8304,33.859,33.8066,33.8256,27121.889
2010-01-12 12:55:00,70.99,71.0,70.89,70.99,24781.96128483301,33.8256,33.8304,33.778,33.8256,24781.9613
2010-01-12 13:00:00,70.99,71.1,70.88,70.9,71155.0733886407,33.8256,33.8781,33.7732,33.7828,71155.0734
2010-01-12 13:05:00,70.9,70.94,70.77,70.85,31482.6632631355,33.7828,33.8018,33.7208,33.7589,31482.6633
2010-01-12 13:10:00,70.85,70.97,70.83,70.97,50095.72431397574,33.7589,33.8161,33.7494,33.8161,50095.7243
2010-01-12 13:15:00,70.96,71.04,70.89,70.92,80302.06339076791,33.8113,33.8495,33.778,33.7923,80302.0634
2010-01-12 13:20:00,70.89,70.89,70.75,70.75,57434.5883854499,33.778,33.778,33.7113,33.7113,57434.5884
2010-01-12 13:25:00,70.76,70.8,70.67,70.79,55201.02105934906,33.716,33.7351,33.6732,33.7303,55201.0211
2010-01-12 13:30:00,70.79,70.8,70.68,70.71,24569.24058710912,33.7303,33.7351,33.6779,33.6922,24569.2406
2010-01-12 13:35:00,70.73,70.75,70.67,70.68,38927.88768347159,33.7018,33.7113,33.6732,33.6779,38927.8877
2010-01-12 13:40:00,70.69,70.69,70.61,70.61,29142.735588172724,33.6827,33.6827,33.6446,33.6446,29142.7356
2010-01-12 13:45:00,70.61,70.81,70.61,70.71,56264.62454796851,33.6446,33.7399,33.6446,33.6922,56264.6245
2010-01-12 13:50:00,70.74,70.81,70.68,70.79,29674.537332482447,33.7065,33.7399,33.6779,33.7303,29674.5373
2010-01-12 13:55:00,70.78,70.82,70.68,70.69,47330.3552435652,33.7256,33.7446,33.6779,33.6827,47330.3552
2010-01-12 14:00:00,70.7,70.73,70.63,70.67,72112.3165283982,33.6875,33.7018,33.6541,33.6732,72112.3165
2010-01-12 14:05:00,70.67,70.69,70.54,70.57,42118.69814932992,33.6732,33.6827,33.6112,33.6255,42118.6981
2010-01-12 14:10:00,70.56,70.6,70.54,70.57,27228.249308657727,33.6208,33.6398,33.6112,33.6255,27228.2493
2010-01-12 14:15:00,70.56,70.69,70.56,70.65,36162.518613061045,33.6208,33.6827,33.6208,33.6636,36162.5186
2010-01-12 14:20:00,70.65,70.67,70.58,70.6,29249.095937034668,33.6636,33.6732,33.6303,33.6398,29249.0959
2010-01-12 14:25:00,70.58,70.71,70.55,70.71,44884.06721974047,33.6303,33.6922,33.616,33.6922,44884.0672
2010-01-12 14:30:00,70.73,70.78,70.68,70.75,36587.96000850882,33.7018,33.7256,33.6779,33.7113,36587.96
2010-01-12 14:35:00,70.75,70.75,70.66,70.68,33078.06849606466,33.7113,33.7113,33.6684,33.6779,33078.0685
2010-01-12 14:40:00,70.67,70.7,70.58,70.63,35843.437566475215,33.6732,33.6875,33.6303,33.6541,35843.4376
2010-01-12 14:45:00,70.63,70.88,70.63,70.88,31695.383960859388,33.6541,33.7732,33.6541,33.7732,31695.384
2010-01-12 14:50:00,70.88,70.99,70.82,70.85,70835.99234205487,33.7732,33.8256,33.7446,33.7589,70835.9923
2010-01-12 14:55:00,70.83,70.95,70.8,70.83,83811.95490321207,33.7494,33.8066,33.7351,33.7494,83811.9549
2010-01-12 15:00:00,70.83,70.93,70.78,70.8,55094.66071048712,33.7494,33.797,33.7256,33.7351,55094.6607
2010-01-12 15:05:00,70.8,70.85,70.75,70.84,55945.54350138268,33.7351,33.7589,33.7113,33.7542,55945.5435
2010-01-12 15:10:00,70.83,70.94,70.82,70.83,50521.16570942352,33.7494,33.8018,33.7446,33.7494,50521.1657
2010-01-12 15:15:00,70.83,70.86,70.75,70.82,65305.25420123377,33.7494,33.7637,33.7113,33.7446,65305.2542
2010-01-12 15:20:00,70.82,70.83,70.68,70.75,73814.08211018931,33.7446,33.7494,33.6779,33.7113,73814.0821
2010-01-12 15:25:00,70.75,70.77,70.67,70.77,114124.65432886618,33.7113,33.7208,33.6732,33.7208,114124.6543
2010-01-12 15:30:00,70.77,70.8,70.63,70.69,102956.81769836204,33.7208,33.7351,33.6541,33.6827,102956.8177
2010-01-12 15:35:00,70.69,70.8,70.42,70.42,162944.0544564986,33.6827,33.7351,33.554,33.554,162944.0545
2010-01-12 15:40:00,70.42,70.5,70.33,70.37,133588.59817060197,33.554,33.5922,33.5112,33.5302,133588.5982
2010-01-12 15:45:00,70.37,70.53,70.28,70.31,129227.82386726228,33.5302,33.6065,33.4873,33.5016,129227.8239
2010-01-12 15:50:00,70.31,70.55,70.3,70.33,184003.40353116355,33.5016,33.616,33.4969,33.5112,184003.4035
2010-01-12 15:55:00,70.34,70.72,70.33,70.69,306317.80472239945,33.5159,33.697,33.5112,33.6827,306317.8047
2010-01-13 09:30:00,70.62,71.33,70.62,71.31,42756.86024250159,33.6493,33.9876,33.6493,33.9781,42756.8602
2010-01-13 09:35:00,71.34,71.43,70.81,71.24,104126.78153584342,33.9924,34.0353,33.7399,33.9448,104126.7815
2010-01-13 09:40:00,71.24,71.29,70.93,71.2,70516.91129546904,33.9448,33.9686,33.797,33.9257,70516.9113
2010-01-13 09:45:00,71.31,71.31,71.0,71.01,67113.38013188682,33.9781,33.9781,33.8304,33.8352,67113.3801
2010-01-13 09:50:00,71.06,71.3,71.05,71.15,36056.1582641991,33.859,33.9733,33.8542,33.9019,36056.1583
2010-01-13 09:55:00,71.16,71.27,71.01,71.08,48500.319081046575,33.9066,33.9591,33.8352,33.8685,48500.3191
2010-01-13 10:00:00,71.08,71.21,71.01,71.12,50095.72431397574,33.8685,33.9305,33.8352,33.8876,50095.7243
2010-01-13 10:05:00,71.15,71.22,70.94,71.13,60199.95745586044,33.9019,33.9352,33.8018,33.8923,60199.9575
2010-01-13 10:10:00,71.13,71.2,71.04,71.17,74664.96490108487,33.8923,33.9257,33.8495,33.9114,74664.9649
2010-01-13 10:15:00,71.14,71.19,71.05,71.13,74771.3252499468,33.8971,33.9209,33.8542,33.8923,74771.3252
2010-01-13 10:20:00,71.14,71.15,70.85,70.9,52010.21059349074,33.8971,33.9019,33.7589,33.7828,52010.2106
2010-01-13 10:25:00,70.92,71.05,70.85,71.0,40736.01361412465,33.7923,33.8542,33.7589,33.8304,40736.0136
2010-01-13 10:30:00,71.0,71.12,70.95,71.09,34141.67198468411,33.8304,33.8876,33.8066,33.8733,34141.672
2010-01-13 10:35:00,71.08,71.16,71.03,71.08,37119.761752818544,33.8685,33.9066,33.8447,33.8685,37119.7618
2010-01-13 10:40:00,71.09,71.14,71.06,71.13,22016.59221442246,33.8733,33.8971,33.859,33.8923,22016.5922
2010-01-13 10:45:00,71.12,71.15,71.07,71.14,45522.22931291214,33.8876,33.9019,33.8638,33.8971,45522.2293
2010-01-13 10:50:00,71.14,71.18,71.08,71.18,39353.32907891937,33.8971,33.9162,33.8685,33.9162,39353.3291
2010-01-13 10:55:00,71.2,71.21,71.08,71.13,43501.3826845352,33.9257,33.9305,33.8685,33.8923,43501.3827
2010-01-13 11:00:00,71.13,71.39,71.09,71.3,59774.516060412665,33.8923,34.0162,33.8733,33.9733,59774.5161
2010-01-13 11:05:00,71.32,71.42,71.27,71.32,61050.840246756,33.9829,34.0305,33.9591,33.9829,61050.8402
2010-01-13 11:10:00,71.31,71.38,71.22,71.35,57009.14699000212,33.9781,34.0115,33.9352,33.9972,57009.147
2010-01-13 11:15:00,71.34,71.48,71.33,71.45,70304.19059774515,33.9924,34.0591,33.9876,34.0448,70304.1906
2010-01-13 11:20:00,71.45,71.93,71.45,71.93,138906.6156136992,34.0448,34.2735,34.0448,34.2735,138906.6156
2010-01-13 11:25:00,71.93,72.01,71.84,71.88,80833.86513507763,34.2735,34.3117,34.2307,34.2497,80833.8651
2010-01-13 11:30:00,71.86,71.94,71.66,71.93,30525.420123378,34.2402,34.2783,34.1449,34.2735,30525.4201
2010-01-13 11:35:00,71.93,72.1,71.93,72.09,30419.059774516056,34.2735,34.3545,34.2735,34.3498,30419.0598
2010-01-13 11:40:00,72.11,72.11,71.91,71.92,56583.70559455434,34.3593,34.3593,34.264,34.2688,56583.7056
2010-01-13 11:45:00,71.92,71.92,71.72,71.77,41586.896405020205,34.2688,34.2688,34.1735,34.1973,41586.8964
2010-01-13 11:50:00,71.76,71.93,71.75,71.85,33716.23058923633,34.1925,34.2735,34.1878,34.2354,33716.2306
2010-01-13 11:55:00,71.85,71.97,71.79,71.86,30206.339076792166,34.2354,34.2926,34.2068,34.2402,30206.3391
2010-01-13 12:00:00,71.9,72.09,71.88,72.01,47755.796639012966,34.2592,34.3498,34.2497,34.3117,47755.7966
2010-01-13 12:05:00,72.01,72.05,71.9,71.92,30206.339076792166,34.3117,34.3307,34.2592,34.2688,30206.3391
2010-01-13 12:10:00,71.92,71.97,71.7,71.95,35949.79791533716,34.2688,34.2926,34.1639,34.2831,35949.7979
2010-01-13 12:15:00,71.95,72.02,71.9,72.01,20740.26802807913,34.2831,34.3164,34.2592,34.3117,20740.268
2010-01-13 12:20:00,72.02,72.05,71.91,71.92,40629.65326526271,34.3164,34.3307,34.264,34.2688,40629.6533
2010-01-13 12:25:00,71.93,71.94,71.88,71.92,46692.19315039353,34.2735,34.2783,34.2497,34.2688,46692.1932
2010-01-13 12:30:00,71.9,71.91,71.7,71.82,48393.95873218464,34.2592,34.264,34.1639,34.2211,48393.9587
2010-01-13 12:35:00,71.81,71.85,71.72,71.74,31163.582216549665,34.2164,34.2354,34.1735,34.183,31163.5822
2010-01-13 12:40:00,71.74,71.85,71.73,71.76,16485.85407360136,34.183,34.2354,34.1782,34.1925,16485.8541
2010-01-13 12:45:00,71.74,71.77,71.45,71.54,44564.98617315464,34.183,34.1973,34.0448,34.0877,44564.9862
2010-01-13 12:50:00,71.54,71.64,71.49,71.56,19995.74558604552,34.0877,34.1354,34.0639,34.0972,19995.7456
2010-01-13 12:55:00,71.57,71.64,71.5,71.54,18187.619655392467,34.102,34.1354,34.0686,34.0877,18187.6197
2010-01-13 13:00:00,71.56,71.56,71.3,71.42,44671.34652201658,34.0972,34.0972,33.9733,34.0305,44671.3465
2010-01-13 13:05:00,71.42,71.51,71.36,71.42,28291.85279727717,34.0305,34.0734,34.0019,34.0305,28291.8528
2010-01-13 13:10:00,71.4,71.44,71.31,71.4,24994.6819825569,34.021,34.0401,33.9781,34.021,24994.682
2010-01-13 13:15:00,71.41,71.41,71.24,71.28,22548.39395873218,34.0258,34.0258,33.9448,33.9638,22548.394
2010-01-13 13:20:00,71.3,71.3,71.12,71.16,61050.840246756,33.9733,33.9733,33.8876,33.9066,61050.8402
2010-01-13 13:25:00,71.14,71.19,71.09,71.17,46266.75175494575,33.8971,33.9209,33.8733,33.9114,46266.7518
2010-01-13 13:30:00,71.17,71.26,71.12,71.26,31269.94256541161,33.9114,33.9543,33.8876,33.9543,31269.9426
2010-01-13 13:35:00,71.26,71.31,71.22,71.3,27334.60965751967,33.9543,33.9781,33.9352,33.9733,27334.6097
2010-01-13 13:40:00,71.3,71.33,71.1,71.13,42437.77919591576,33.9733,33.9876,33.8781,33.8923,42437.7792
2010-01-13 13:45:00,71.13,71.17,71.01,71.09,40842.37396298659,33.8923,33.9114,33.8352,33.8733,40842.374
2010-01-13 13:50:00,71.1,71.1,70.99,71.0,39778.77047436715,33.8781,33.8781,33.8256,33.8304,39778.7705
2010-01-13 13:55:00,71.0,71.05,70.87,70.93,32333.54605403105,33.8304,33.8542,33.7685,33.797,32333.5461
2010-01-13 14:00:00,70.93,71.1,70.88,70.98,52542.01233780046,33.797,33.8781,33.7732,33.8209,52542.0123
2010-01-13 14:05:00,70.97,71.06,70.95,70.97,28610.933843863004,33.8161,33.859,33.8066,33.8161,28610.9338
2010-01-13 14:10:00,70.95,71.03,70.89,70.89,24994.6819825569,33.8066,33.8447,33.778,33.778,24994.682
2010-01-13 14:15:00,70.88,71.02,70.88,70.95,42437.77919591576,33.7732,33.8399,33.7732,33.8066,42437.7792
2010-01-13 14:20:00,70.94,71.11,70.94,71.07,32652.627100616886,33.8018,33.8828,33.8018,33.8638,32652.6271
2010-01-13 14:25:00,71.08,71.23,71.08,71.2,18719.421399702187,33.8685,33.94,33.8685,33.9257,18719.4214
2010-01-13 14:30:00,71.22,71.33,71.18,71.18,38396.08593916187,33.9352,33.9876,33.9162,33.9162,38396.0859
2010-01-13 14:35:00,71.18,71.38,71.18,71.34,25313.76302914273,33.9162,34.0115,33.9162,33.9924,25313.763
2010-01-13 14:40:00,71.34,71.4,71.32,71.35,16485.85407360136,33.9924,34.021,33.9829,33.9972,16485.8541
2010-01-13 14:45:00,71.37,71.46,71.32,71.46,18400.34035311636,34.0067,34.0496,33.9829,34.0496,18400.3404
2010-01-13 14:50:00,71.44,71.44,71.3,71.34,41374.17570729632,34.0401,34.0401,33.9733,33.9924,41374.1757
2010-01-13 14:55:00,71.32,71.39,71.31,71.36,45096.78791746436,33.9829,34.0162,33.9781,34.0019,45096.7879
2010-01-13 15:00:00,71.37,71.38,71.31,71.36,37438.84279940437,34.0067,34.0115,33.9781,34.0019,37438.8428
2010-01-13 15:05:00,71.36,71.44,71.31,71.38,59987.23675813656,34.0019,34.0401,33.9781,34.0115,59987.2368
2010-01-13 15:10:00,71.39,71.44,71.35,71.41,54988.30036162518,34.0162,34.0401,33.9972,34.0258,54988.3004
2010-01-13 15:15:00,71.41,71.43,71.33,71.36,53818.33652414379,34.0258,34.0353,33.9876,34.0019,53818.3365
2010-01-13 15:20:00,71.36,71.37,71.22,71.29,39672.41012550521,34.0019,34.0067,33.9352,33.9686,39672.4101
2010-01-13 15:25:00,71.29,71.51,71.28,71.36,90725.37757923844,33.9686,34.0734,33.9638,34.0019,90725.3776
2010-01-13 15:30:00,71.36,71.46,71.24,71.35,84662.83769410763,34.0019,34.0496,33.9448,33.9972,84662.8377
2010-01-13 15:35:00,71.35,71.46,71.3,71.44,115294.61816634756,33.9972,34.0496,33.9733,34.0401,115294.6182
2010-01-13 15:40:00,71.44,71.46,71.31,71.39,81791.10827483513,34.0401,34.0496,33.9781,34.0162,81791.1083
2010-01-13 15:45:00,71.4,71.51,71.4,71.44,99553.28653477982,34.021,34.0734,34.021,34.0401,99553.2865
2010-01-13 15:50:00,71.45,71.56,71.34,71.46,148372.68666241222,34.0448,34.0972,33.9924,34.0496,148372.6867
2010-01-13 15:55:00,71.48,71.56,71.32,71.38,271006.1689002339,34.0591,34.0972,33.9829,34.0115,271006.1689
2010-01-14 09:30:00,71.1,71.1,70.53,70.67,64879.812805786,33.8781,33.8781,33.6065,33.6732,64879.8128
2010-01-14 09:35:00,70.73,71.12,70.65,71.12,48925.76047649435,33.7018,33.8876,33.6636,33.8876,48925.7605
2010-01-14 09:40:00,71.12,71.31,70.99,71.05,37864.28419485215,33.8876,33.9781,33.8256,33.8542,37864.2842
2010-01-14 09:45:00,71.0,71.21,70.95,70.99,54031.05722186768,33.8304,33.9305,33.8066,33.8256,54031.0572
2010-01-14 09:50:00,70.99,71.39,70.9,71.32,80621.14443735374,33.8256,34.0162,33.7828,33.9829,80621.1444
2010-01-14 09:55:00,71.32,71.34,71.14,71.22,28930.014890448834,33.9829,33.9924,33.8971,33.9352,28930.0149
2010-01-14 10:00:00,71.22,71.49,71.22,71.4,43075.94128908742,33.9352,34.0639,33.9352,34.021,43075.9413
2010-01-14 10:05:00,71.42,71.77,71.37,71.74,44033.18442884492,34.0305,34.1973,34.0067,34.183,44033.1844
2010-01-14 10:10:00,71.74,71.94,71.65,71.93,38289.72559029993,34.183,34.2783,34.1401,34.2735,38289.7256
2010-01-14 10:15:00,71.92,71.94,71.6,71.7,31163.582216549665,34.2688,34.2783,34.1163,34.1639,31163.5822
2010-01-14 10:20:00,71.7,71.93,71.69,71.85,26802.807913209952,34.1639,34.2735,34.1592,34.2354,26802.8079
2010-01-14 10:25:00,71.82,71.97,71.81,71.84,24356.519889385232,34.2211,34.2926,34.2164,34.2307,24356.5199
2010-01-14 10:30:00,71.86,71.86,71.59,71.59,27334.60965751967,34.2402,34.2402,34.1115,34.1115,27334.6097
2010-01-14 10:35:00,71.59,71.59,71.31,71.45,30950.86151882577,34.1115,34.1115,33.9781,34.0448,30950.8615
2010-01-14 10:40:00,71.45,71.59,71.35,71.42,21272.06977238885,34.0448,34.1115,33.9972,34.0305,21272.0698
2010-01-14 10:45:00,71.4,71.4,71.12,71.17,29993.61837906828,34.021,34.021,33.8876,33.9114,29993.6184
2010-01-14 10:50:00,71.19,71.24,71.07,71.17,14571.367794086362,33.9209,33.9448,33.8638,33.9114,14571.3678
2010-01-14 10:55:00,71.14,71.14,70.99,71.08,37226.122101680485,33.8971,33.8971,33.8256,33.8685,37226.1221
2010-01-14 11:00:00,71.09,71.31,71.02,71.28,33609.87024037438,33.8733,33.9781,33.8399,33.9638,33609.8702
2010-01-14 11:05:00,71.3,71.46,71.28,71.42,33822.59093809827,33.9733,34.0496,33.9638,34.0305,33822.5909
2010-01-14 11:10:00,71.41,71.48,71.24,71.48,43501.3826845352,34.0258,34.0591,33.9448,34.0591,43501.3827
2010-01-14 11:15:00,71.47,71.66,71.45,71.66,39140.60838119548,34.0544,34.1449,34.0448,34.1449,39140.6084
2010-01-14 11:20:00,71.66,71.68,71.49,71.49,19463.9438417358,34.1449,34.1544,34.0639,34.0639,19463.9438
2010-01-14 11:25:00,71.46,71.62,71.46,71.59,18719.421399702187,34.0496,34.1258,34.0496,34.1115,18719.4214
2010-01-14 11:30:00,71.6,71.83,71.53,71.83,43182.30163794936,34.1163,34.2259,34.0829,34.2259,43182.3016
2010-01-14 11:35:00,71.82,71.86,71.69,71.69,16592.214422463305,34.2211,34.2402,34.1592,34.1592,16592.2144
2010-01-14 11:40:00,71.67,71.68,71.49,71.52,13401.403956604976,34.1496,34.1544,34.0639,34.0782,13401.404
2010-01-14 11:45:00,71.47,71.55,71.45,71.55,16592.214422463305,34.0544,34.0925,34.0448,34.0925,16592.2144
2010-01-14 11:50:00,71.53,71.67,71.52,71.62,22761.11465645607,34.0829,34.1496,34.0782,34.1258,22761.1147
2010-01-14 11:55:00,71.62,71.72,71.61,71.64,18400.34035311636,34.1258,34.1735,34.1211,34.1354,18400.3404
2010-01-14 12:00:00,71.66,71.74,71.56,71.59,32865.34779834077,34.1449,34.183,34.0972,34.1115,32865.3478
2010-01-14 12:05:00,71.56,71.62,71.46,71.61,16485.85407360136,34.0972,34.1258,34.0496,34.1211,16485.8541
2010-01-14 12:10:00,71.59,71.65,71.55,71.62,17868.538608806633,34.1115,34.1401,34.0925,34.1258,17868.5386
2010-01-14 12:15:00,71.62,71.62,71.49,71.49,10848.755583918311,34.1258,34.1258,34.0639,34.0639,10848.7556
2010-01-14 12:20:00,71.49,71.52,71.43,71.45,15528.61093384386,34.0639,34.0782,34.0353,34.0448,15528.6109
2010-01-14 12:25:00,71.47,71.48,71.42,71.46,16592.214422463305,34.0544,34.0591,34.0305,34.0496,16592.2144
2010-01-14 12:30:00,71.44,71.56,71.44,71.52,47223.994894703246,34.0401,34.0972,34.0401,34.0782,47223.9949
2010-01-14 12:35:00,71.52,71.53,71.39,71.42,31908.10465858328,34.0782,34.0829,34.0162,34.0305,31908.1047
2010-01-14 12:40:00,71.39,71.39,71.2,71.26,23186.556051903848,34.0162,34.0162,33.9257,33.9543,23186.5561
2010-01-14 12:45:00,71.27,71.3,71.13,71.16,19251.22314401191,33.9591,33.9733,33.8923,33.9066,19251.2231
2010-01-14 12:50:00,71.15,71.21,71.14,71.14,90831.7379281004,33.9019,33.9305,33.8971,33.8971,90831.7379
2010-01-14 12:55:00,71.14,71.14,71.02,71.08,17017.65581791108,33.8971,33.8971,33.8399,33.8685,17017.6558
2010-01-14 13:00:00,71.08,71.27,71.08,71.22,24888.321633694955,33.8685,33.9591,33.8685,33.9352,24888.3216
2010-01-14 13:05:00,71.25,71.46,71.23,71.35,33609.87024037438,33.9495,34.0496,33.94,33.9972,33609.8702
2010-01-14 13:10:00,71.35,71.42,71.31,71.31,10742.395235056369,33.9972,34.0305,33.9781,33.9781,10742.3952
2010-01-14 13:15:00,71.31,71.33,71.15,71.15,20314.82663263136,33.9781,33.9876,33.9019,33.9019,20314.8266
2010-01-14 13:20:00,71.14,71.23,71.13,71.23,17443.09721335886,33.8971,33.94,33.8923,33.94,17443.0972
2010-01-14 13:25:00,71.23,71.27,71.19,71.26,8508.82790895554,33.94,33.9591,33.9209,33.9543,8508.8279
2010-01-14 13:30:00,71.27,71.34,71.25,71.3,26164.645820038284,33.9591,33.9924,33.9495,33.9733,26164.6458
2010-01-14 13:35:00,71.3,71.44,71.3,71.32,25420.123378004675,33.9733,34.0401,33.9733,33.9829,25420.1234
2010-01-14 13:40:00,71.33,71.33,71.19,71.23,17336.736864496914,33.9876,33.9876,33.9209,33.94,17336.7369
2010-01-14 13:45:00,71.23,71.3,71.16,71.2,18719.421399702187,33.94,33.9733,33.9066,33.9257,18719.4214
2010-01-14 13:50:00,71.18,71.29,71.18,71.29,28185.492448415225,33.9162,33.9686,33.9162,33.9686,28185.4924
2010-01-14 13:55:00,71.27,71.32,71.21,71.28,43926.82407998297,33.9591,33.9829,33.9305,33.9638,43926.8241
2010-01-14 14:00:00,71.29,71.55,71.29,71.55,26058.285471176343,33.9686,34.0925,33.9686,34.0925,26058.2855
2010-01-14 14:05:00,71.57,71.63,71.47,71.63,21910.23186556052,34.102,34.1306,34.0544,34.1306,21910.2319
2010-01-14 14:10:00,71.63,71.66,71.56,71.61,46798.55349925547,34.1306,34.1449,34.0972,34.1211,46798.5535
2010-01-14 14:15:00,71.58,71.58,71.4,71.46,15103.169538396083,34.1068,34.1068,34.021,34.0496,15103.1695
2010-01-14 14:20:00,71.46,71.49,71.38,71.43,13507.76430546692,34.0496,34.0639,34.0115,34.0353,13507.7643
2010-01-14 14:25:00,71.43,71.53,71.3,71.53,33822.59093809827,34.0353,34.0829,33.9733,34.0829,33822.5909
2010-01-14 14:30:00,71.51,71.57,71.42,71.45,11593.278025951924,34.0734,34.102,34.0305,34.0448,11593.278
2010-01-14 14:35:00,71.45,71.62,71.43,71.57,16911.295469049135,34.0448,34.1258,34.0353,34.102,16911.2955
2010-01-14 14:40:00,71.55,71.67,71.52,71.67,18187.619655392467,34.0925,34.1496,34.0782,34.1496,18187.6197
2010-01-14 14:45:00,71.64,71.64,71.49,71.54,27866.411401829395,34.1354,34.1354,34.0639,34.0877,27866.4114
2010-01-14 14:50:00,71.56,71.62,71.49,71.57,29780.89768134439,34.0972,34.1258,34.0639,34.102,29780.8977
2010-01-14 14:55:00,71.58,71.65,71.52,71.55,21910.23186556052,34.1068,34.1401,34.0782,34.0925,21910.2319
2010-01-14 15:00:00,71.55,71.67,71.53,71.67,31057.22186768772,34.0925,34.1496,34.0829,34.1496,31057.2219
2010-01-14 15:05:00,71.64,71.66,71.5,71.54,51584.76919804296,34.1354,34.1449,34.0686,34.0877,51584.7692
2010-01-14 15:10:00,71.54,71.6,71.46,71.56,63603.48861944266,34.0877,34.1163,34.0496,34.0972,63603.4886
2010-01-14 15:15:00,71.56,71.69,71.53,71.64,24250.159540523287,34.0972,34.1592,34.0829,34.1354,24250.1595
2010-01-14 15:20:00,71.64,71.69,71.61,71.65,30525.420123378,34.1354,34.1592,34.1211,34.1401,30525.4201
2010-01-14 15:25:00,71.65,71.66,71.55,71.58,34354.39268240799,34.1401,34.1449,34.0925,34.1068,34354.3927
2010-01-14 15:30:00,71.59,71.69,71.59,71.66,26483.72686662412,34.1115,34.1592,34.1115,34.1449,26483.7269
2010-01-14 15:35:00,71.67,71.8,71.62,71.75,99766.0072325037,34.1496,34.2116,34.1258,34.1878,99766.0072
2010-01-14 15:40:00,71.76,71.82,71.67,71.68,58710.912571793226,34.1925,34.2211,34.1496,34.1544,58710.9126
2010-01-14 15:45:00,71.71,71.92,71.69,71.78,82854.71176345457,34.1687,34.2688,34.1592,34.2021,82854.7118
2010-01-14 15:50:00,71.79,71.85,71.73,71.8,73388.64071474153,34.2068,34.2354,34.1782,34.2116,73388.6407
2010-01-14 15:55:00,71.8,71.87,71.67,71.67,148585.40736013613,34.2116,34.2449,34.1496,34.1496,148585.4074
2010-01-15 09:30:00,71.27,71.46,71.15,71.25,307913.2099553286,33.9591,34.0496,33.9019,33.9495,307913.21
2010-01-15 09:35:00,71.36,71.46,71.05,71.08,54669.21931503934,34.0019,34.0496,33.8542,33.8685,54669.2193
2010-01-15 09:40:00,71.08,71.19,71.04,71.16,39778.77047436715,33.8685,33.9209,33.8495,33.9066,39778.7705
2010-01-15 09:45:00,71.16,71.26,71.13,71.19,21803.87151669857,33.9066,33.9543,33.8923,33.9209,21803.8715
2010-01-15 09:50:00,71.21,71.3,71.15,71.18,46798.55349925547,33.9305,33.9733,33.9019,33.9162,46798.5535
2010-01-15 09:55:00,71.17,71.29,71.16,71.17,41267.81535843437,33.9114,33.9686,33.9066,33.9114,41267.8154
2010-01-15 10:00:00,71.18,71.34,71.17,71.29,44245.90512656881,33.9162,33.9924,33.9114,33.9686,44245.9051
2010-01-15 10:05:00,71.29,71.35,71.17,71.21,45309.50861518825,33.9686,33.9972,33.9114,33.9305,45309.5086
2010-01-15 10:10:00,71.2,71.31,71.15,71.31,33184.42884492661,33.9257,33.9781,33.9019,33.9781,33184.4288
2010-01-15 10:15:00,71.3,71.3,71.02,71.06,28717.29419272495,33.9733,33.9733,33.8399,33.859,28717.2942
2010-01-15 10:20:00,71.06,71.06,70.87,70.92,24781.96128483301,33.859,33.859,33.7685,33.7923,24781.9613
2010-01-15 10:25:00,70.89,70.98,70.82,70.88,44139.54477770686,33.778,33.8209,33.7446,33.7732,44139.5448
2010-01-15 10:30:00,70.86,71.1,70.81,71.07,43501.3826845352,33.7637,33.8781,33.7399,33.8638,43501.3827
2010-01-15 10:35:00,71.03,71.08,70.74,70.74,26483.72686662412,33.8447,33.8685,33.7065,33.7065,26483.7269
2010-01-15 10:40:00,70.76,70.88,70.61,70.83,29142.735588172724,33.716,33.7732,33.6446,33.7494,29142.7356
2010-01-15 10:45:00,70.84,70.85,70.6,70.68,20527.54733035524,33.7542,33.7589,33.6398,33.6779,20527.5473
2010-01-15 10:50:00,70.71,70.79,70.62,70.72,34354.39268240799,33.6922,33.7303,33.6493,33.697,34354.3927
2010-01-15 10:55:00,70.71,70.81,70.64,70.76,29887.25803020633,33.6922,33.7399,33.6589,33.716,29887.258
2010-01-15 11:00:00,70.73,70.77,70.62,70.71,31057.22186768772,33.7018,33.7208,33.6493,33.6922,31057.2219
2010-01-15 11:05:00,70.71,70.72,70.57,70.63,11593.278025951924,33.6922,33.697,33.6255,33.6541,11593.278
2010-01-15 11:10:00,70.64,70.91,70.59,70.89,26377.366517762173,33.6589,33.7875,33.635,33.778,26377.3665
2010-01-15 11:15:00,70.89,71.13,70.86,71.06,49563.92256966602,33.778,33.8923,33.7637,33.859,49563.9226
2010-01-15 11:20:00,71.04,71.15,71.02,71.07,47330.3552435652,33.8495,33.9019,33.8399,33.8638,47330.3552
2010-01-15 11:25:00,71.07,71.13,71.03,71.05,37013.4014039566,33.8638,33.8923,33.8447,33.8542,37013.4014
2010-01-15 11:30:00,71.04,71.12,70.95,70.98,50627.52605828546,33.8495,33.8876,33.8066,33.8209,50627.5261
2010-01-15 11:35:00,70.99,70.99,70.86,70.89,17336.736864496914,33.8256,33.8256,33.7637,33.778,17336.7369
2010-01-15 11:40:00,70.9,70.94,70.8,70.89,30631.780472239945,33.7828,33.8018,33.7351,33.778,30631.7805
2010-01-15 11:45:00,70.9,70.99,70.83,70.97,15209.529887258028,33.7828,33.8256,33.7494,33.8161,15209.5299
2010-01-15 11:50:00,70.99,71.05,70.81,70.85,15315.890236119973,33.8256,33.8542,33.7399,33.7589,15315.8902
2010-01-15 11:55:00,70.83,70.92,70.8,70.92,17017.65581791108,33.7494,33.7923,33.7351,33.7923,17017.6558
2010-01-15 12:00:00,70.92,71.05,70.91,71.02,26802.807913209952,33.7923,33.8542,33.7875,33.8399,26802.8079
2010-01-15 12:05:00,71.02,71.12,71.01,71.1,26802.807913209952,33.8399,33.8876,33.8352,33.8781,26802.8079
2010-01-15 12:10:00,71.1,71.13,70.86,70.87,59455.43501382684,33.8781,33.8923,33.7637,33.7685,59455.435
2010-01-15 12:15:00,70.87,71.01,70.78,70.97,30738.14082110189,33.7685,33.8352,33.7256,33.8161,30738.1408
2010-01-15 12:20:00,70.97,71.07,70.92,71.05,37013.4014039566,33.8161,33.8638,33.7923,33.8542,37013.4014
2010-01-15 12:25:00,71.03,71.04,70.91,70.99,24037.4388427994,33.8447,33.8495,33.7875,33.8256,24037.4388
2010-01-15 12:30:00,70.94,70.95,70.75,70.84,25420.123378004675,33.8018,33.8066,33.7113,33.7542,25420.1234
2010-01-15 12:35:00,70.84,70.86,70.78,70.82,24994.6819825569,33.7542,33.7637,33.7256,33.7446,24994.682
2010-01-15 12:40:00,70.8,70.93,70.77,70.86,23611.997447351623,33.7351,33.797,33.7208,33.7637,23611.9974
2010-01-15 12:45:00,70.85,70.86,70.73,70.81,24356.519889385232,33.7589,33.7637,33.7018,33.7399,24356.5199
2010-01-15 12:50:00,70.8,70.86,70.67,70.77,16592.214422463305,33.7351,33.7637,33.6732,33.7208,16592.2144
2010-01-15 12:55:00,70.81,70.82,70.75,70.75,21272.06977238885,33.7399,33.7446,33.7113,33.7113,21272.0698
2010-01-15 13:00:00,70.77,70.83,70.74,70.77,14252.28674750053,33.7208,33.7494,33.7065,33.7208,14252.2867
2010-01-15 13:05:00,70.76,70.78,70.72,70.72,11167.836630504144,33.716,33.7256,33.697,33.697,11167.8366
2010-01-15 13:10:00,70.73,70.76,70.69,70.7,6594.341629440543,33.7018,33.716,33.6827,33.6875,6594.3416
2010-01-15 13:15:00,70.71,70.8,70.67,70.78,12018.7194213997,33.6922,33.7351,33.6732,33.7256,12018.7194
2010-01-15 13:20:00,70.78,70.85,70.74,70.77,52116.570942352686,33.7256,33.7589,33.7065,33.7208,52116.5709
2010-01-15 13:25:00,70.77,70.85,70.75,70.79,21165.709423526907,33.7208,33.7589,33.7113,33.7303,21165.7094
2010-01-15 13:30:00,70.81,70.83,70.7,70.72,19251.22314401191,33.7399,33.7494,33.6875,33.697,19251.2231
2010-01-15 13:35:00,70.71,70.78,70.68,70.72,37757.92384599021,33.6922,33.7256,33.6779,33.697,37757.9238
2010-01-15 13:40:00,70.74,70.84,70.72,70.83,35630.716868751326,33.7065,33.7542,33.697,33.7494,35630.7169
2010-01-15 13:45:00,70.84,70.91,70.79,70.85,31163.582216549665,33.7542,33.7875,33.7303,33.7589,31163.5822
2010-01-15 13:50:00,70.88,70.9,70.84,70.87,11912.359072537756,33.7732,33.7828,33.7542,33.7685,11912.3591
2010-01-15 13:55:00,70.86,70.9,70.8,70.88,20527.54733035524,33.7637,33.7828,33.7351,33.7732,20527.5473
2010-01-15 14:00:00,70.88,70.9,70.79,70.79,29887.25803020633,33.7732,33.7828,33.7303,33.7303,29887.258
2010-01-15 14:05:00,70.79,70.87,70.78,70.86,38927.88768347159,33.7303,33.7685,33.7256,33.7637,38927.8877
2010-01-15 14:10:00,70.85,70.86,70.77,70.82,13720.485003190808,33.7589,33.7637,33.7208,33.7446,13720.485
2010-01-15 14:15:00,70.82,70.82,70.69,70.72,29887.25803020633,33.7446,33.7446,33.6827,33.697,29887.258
2010-01-15 14:20:00,70.72,70.77,70.67,70.72,24675.600935971062,33.697,33.7208,33.6732,33.697,24675.6009
2010-01-15 14:25:00,70.68,70.71,70.58,70.63,30312.69942565411,33.6779,33.6922,33.6303,33.6541,30312.6994
2010-01-15 14:30:00,70.63,70.7,70.59,70.63,55945.54350138268,33.6541,33.6875,33.635,33.6541,55945.5435
2010-01-15 14:35:00,70.62,70.65,70.57,70.62,16060.412678153582,33.6493,33.6636,33.6255,33.6493,16060.4127
2010-01-15 14:40:00,70.62,70.66,70.47,70.49,57434.5883854499,33.6493,33.6684,33.5779,33.5874,57434.5884
2010-01-15 14:45:00,70.49,70.54,70.43,70.45,56583.70559455434,33.5874,33.6112,33.5588,33.5683,56583.7056
2010-01-15 14:50:00,70.45,70.52,70.29,70.31,54562.8589661774,33.5683,33.6017,33.4921,33.5016,54562.859
2010-01-15 14:55:00,70.33,70.4,70.3,70.39,37438.84279940437,33.5112,33.5445,33.4969,33.5397,37438.8428
2010-01-15 15:00:00,70.4,70.54,70.4,70.46,77536.69432035736,33.5445,33.6112,33.5445,33.5731,77536.6943
2010-01-15 15:05:00,70.45,70.59,70.43,70.58,62220.80408423739,33.5683,33.635,33.5588,33.6303,62220.8041
2010-01-15 15:10:00,70.55,70.57,70.49,70.54,62752.60582854711,33.616,33.6255,33.5874,33.6112,62752.6058
2010-01-15 15:15:00,70.54,70.57,70.47,70.54,66262.49734099126,33.6112,33.6255,33.5779,33.6112,66262.4973
2010-01-15 15:20:00,70.53,70.54,70.45,70.49,29993.61837906828,33.6065,33.6112,33.5683,33.5874,29993.6184
2010-01-15 15:25:00,70.48,70.59,70.45,70.53,48074.8776855988,33.5826,33.635,33.5683,33.6065,48074.8777
2010-01-15 15:30:00,70.53,70.57,70.48,70.54,71261.43373750265,33.6065,33.6255,33.5826,33.6112,71261.4337
2010-01-15 15:35:00,70.53,70.61,70.44,70.54,79982.98234418208,33.6065,33.6446,33.5636,33.6112,79982.9823
2010-01-15 15:40:00,70.53,70.59,70.45,70.56,78281.21676239096,33.6065,33.635,33.5683,33.6208,78281.2168
2010-01-15 15:45:00,70.55,70.57,70.42,70.44,131461.3911933631,33.616,33.6255,33.554,33.5636,131461.3912
2010-01-15 15:50:00,70.45,70.48,70.32,70.37,164114.01829398,33.5683,33.5826,33.5064,33.5302,164114.0183
2010-01-15 15:55:00,70.37,70.5,70.29,70.35,372048.500319081,33.5302,33.5922,33.4921,33.5207,372048.5003
2010-01-19 09:30:00,70.29,70.75,70.29,70.67,71580.51478408847,33.4921,33.7113,33.4921,33.6732,71580.5148
2010-01-19 09:35:00,70.67,70.68,70.34,70.63,41586.896405020205,33.6732,33.6779,33.5159,33.6541,41586.8964
2010-01-19 09:40:00,70.63,70.67,69.85,70.25,141565.6243352478,33.6541,33.6732,33.2824,33.473,141565.6243
2010-01-19 09:45:00,70.39,70.7,70.36,70.69,68815.14571367794,33.5397,33.6875,33.5255,33.6827,68815.1457
2010-01-19 09:50:00,70.69,70.83,70.46,70.73,62539.88513082322,33.6827,33.7494,33.5731,33.7018,62539.8851
2010-01-19 09:55:00,70.72,70.82,70.66,70.79,38289.72559029993,33.697,33.7446,33.6684,33.7303,38289.7256
2010-01-19 10:00:00,70.8,70.86,70.67,70.8,39991.49117209104,33.7351,33.7637,33.6732,33.7351,39991.4912
2010-01-19 10:05:00,70.82,70.99,70.62,70.8,93065.30525420122,33.7446,33.8256,33.6493,33.7351,93065.3053
2010-01-19 10:10:00,70.79,71.3,70.68,71.3,67219.74048074876,33.7303,33.9733,33.6779,33.9733,67219.7405
2010-01-19 10:15:00,71.32,71.62,71.23,71.46,87321.84641565623,33.9829,34.1258,33.94,34.0496,87321.8464
2010-01-19 10:20:00,71.52,71.68,71.32,71.36,39991.49117209104,34.0782,34.1544,33.9829,34.0019,39991.4912
2010-01-19 10:25:00,71.34,71.64,71.26,71.48,95724.31397574984,33.9924,34.1354,33.9543,34.0591,95724.314
2010-01-19 10:30:00,71.49,71.64,71.46,71.46,73069.55966815569,34.0639,34.1354,34.0496,34.0496,73069.5597
2010-01-19 10:35:00,71.46,71.56,71.45,71.54,48393.95873218464,34.0496,34.0972,34.0448,34.0877,48393.9587
2010-01-19 10:40:00,71.54,71.74,71.5,71.71,76898.53222718569,34.0877,34.183,34.0686,34.1687,76898.5322
2010-01-19 10:45:00,71.71,71.77,71.48,71.7,45522.22931291214,34.1687,34.1973,34.0591,34.1639,45522.2293
2010-01-19 10:50:00,71.7,71.7,71.53,71.56,17017.65581791108,34.1639,34.1639,34.0829,34.0972,17017.6558
2010-01-19 10:55:00,71.55,71.62,71.46,71.52,24994.6819825569,34.0925,34.1258,34.0496,34.0782,24994.682
2010-01-19 11:00:00,71.48,71.49,71.34,71.44,54456.498617315454,34.0591,34.0639,33.9924,34.0401,54456.4986
2010-01-19 11:05:00,71.44,71.55,71.38,71.49,20208.46628376941,34.0401,34.0925,34.0115,34.0639,20208.4663
2010-01-19 11:10:00,71.49,71.58,71.46,71.58,20314.82663263136,34.0639,34.1068,34.0496,34.1068,20314.8266
2010-01-19 11:15:00,71.59,71.7,71.55,71.7,29249.095937034668,34.1115,34.1639,34.0925,34.1639,29249.0959
2010-01-19 11:20:00,71.7,71.75,71.63,71.7,88917.2516485854,34.1639,34.1878,34.1306,34.1639,88917.2516
2010-01-19 11:25:00,71.7,71.73,71.56,71.62,35524.35651988938,34.1639,34.1782,34.0972,34.1258,35524.3565
2010-01-19 11:30:00,71.65,71.66,71.54,71.55,15103.169538396083,34.1401,34.1449,34.0877,34.0925,15103.1695
2010-01-19 11:35:00,71.55,71.74,71.53,71.64,26164.645820038284,34.0925,34.183,34.0829,34.1354,26164.6458
2010-01-19 11:40:00,71.68,71.7,71.5,71.52,22016.59221442246,34.1544,34.1639,34.0686,34.0782,22016.5922
2010-01-19 11:45:00,71.52,71.59,71.46,71.53,31589.023611997443,34.0782,34.1115,34.0496,34.0829,31589.0236
2010-01-19 11:50:00,71.53,71.7,71.52,71.69,20314.82663263136,34.0829,34.1639,34.0782,34.1592,20314.8266
2010-01-19 11:55:00,71.69,71.78,71.69,71.72,18081.259306530523,34.1592,34.2021,34.1592,34.1735,18081.2593
2010-01-19 12:00:00,71.73,71.73,71.37,71.51,66687.93873643904,34.1782,34.1782,34.0067,34.0734,66687.9387
2010-01-19 12:05:00,71.5,71.51,71.38,71.46,36694.320357370765,34.0686,34.0734,34.0115,34.0496,36694.3204
2010-01-19 12:10:00,71.46,71.65,71.46,71.64,25845.564773452454,34.0496,34.1401,34.0496,34.1354,25845.5648
2010-01-19 12:15:00,71.62,71.62,71.49,71.58,36481.59965964688,34.1258,34.1258,34.0639,34.1068,36481.5997
2010-01-19 12:20:00,71.59,71.64,71.53,71.59,49032.1208253563,34.1115,34.1354,34.0829,34.1115,49032.1208
2010-01-19 12:25:00,71.6,71.63,71.54,71.57,24462.880238247177,34.1163,34.1306,34.0877,34.102,24462.8802
2010-01-19 12:30:00,71.56,71.62,71.54,71.56,37226.122101680485,34.0972,34.1258,34.0877,34.0972,37226.1221
2010-01-19 12:35:00,71.55,71.61,71.54,71.61,20527.54733035524,34.0925,34.1211,34.0877,34.1211,20527.5473
2010-01-19 12:40:00,71.62,71.65,71.6,71.64,32227.185705169108,34.1258,34.1401,34.1163,34.1354,32227.1857
2010-01-19 12:45:00,71.62,71.67,71.61,71.65,20740.26802807913,34.1258,34.1496,34.1211,34.1401,20740.268
2010-01-19 12:50:00,71.66,71.68,71.53,71.66,32439.906402893,34.1449,34.1544,34.0829,34.1449,32439.9064
2010-01-19 12:55:00,71.63,71.68,71.49,71.52,47649.43629015103,34.1306,34.1544,34.0639,34.0782,47649.4363
2010-01-19 13:00:00,71.49,71.64,71.47,71.64,29036.37523931078,34.0639,34.1354,34.0544,34.1354,29036.3752
2010-01-19 13:05:00,71.63,71.67,71.61,71.61,17124.016166773024,34.1306,34.1496,34.1211,34.1211,17124.0162
2010-01-19 13:10:00,71.6,71.6,71.37,71.46,39353.32907891937,34.1163,34.1163,34.0067,34.0496,39353.3291
2010-01-19 13:15:00,71.45,71.47,71.34,71.34,22973.83535417996,34.0448,34.0544,33.9924,33.9924,22973.8354
2010-01-19 13:20:00,71.35,71.51,71.35,71.51,28717.29419272495,33.9972,34.0734,33.9972,34.0734,28717.2942
2010-01-19 13:25:00,71.51,71.63,71.5,71.62,26377.366517762173,34.0734,34.1306,34.0686,34.1258,26377.3665
2010-01-19 13:30:00,71.62,71.73,71.58,71.67,21591.15081897468,34.1258,34.1782,34.1068,34.1496,21591.1508
2010-01-19 13:35:00,71.69,71.77,71.66,71.77,19676.664539459685,34.1592,34.1973,34.1449,34.1973,19676.6645
2010-01-19 13:40:00,71.74,71.81,71.74,71.79,16592.214422463305,34.183,34.2164,34.183,34.2068,16592.2144
2010-01-19 13:45:00,71.81,71.9,71.77,71.89,20846.62837694108,34.2164,34.2592,34.1973,34.2545,20846.6284
2010-01-19 13:50:00,71.88,71.97,71.86,71.92,29568.176983620506,34.2497,34.2926,34.2402,34.2688,29568.177
2010-01-19 13:55:00,71.92,72.04,71.92,72.02,23611.997447351623,34.2688,34.3259,34.2688,34.3164,23611.9974
2010-01-19 14:00:00,72.02,72.05,71.91,71.91,30419.059774516056,34.3164,34.3307,34.264,34.264,30419.0598
2010-01-19 14:05:00,71.93,72.04,71.93,72.04,35949.79791533716,34.2735,34.3259,34.2735,34.3259,35949.7979
2010-01-19 14:10:00,72.03,72.04,71.95,71.99,19251.22314401191,34.3212,34.3259,34.2831,34.3021,19251.2231
2010-01-19 14:15:00,71.99,72.0,71.79,71.82,61795.36268878961,34.3021,34.3069,34.2068,34.2211,61795.3627
2010-01-19 14:20:00,71.82,71.9,71.77,71.78,41693.25675388215,34.2211,34.2592,34.1973,34.2021,41693.2568
2010-01-19 14:25:00,71.77,71.78,71.66,71.69,46266.75175494575,34.1973,34.2021,34.1449,34.1592,46266.7518
2010-01-19 14:30:00,71.68,71.75,71.67,71.72,55201.02105934906,34.1544,34.1878,34.1496,34.1735,55201.0211
2010-01-19 14:35:00,71.73,71.77,71.71,71.75,36375.239310784935,34.1782,34.1973,34.1687,34.1878,36375.2393
2010-01-19 14:40:00,71.76,71.8,71.74,71.74,10955.115932780258,34.1925,34.2116,34.183,34.183,10955.1159
2010-01-19 14:45:00,71.73,71.78,71.7,71.76,55520.1021059349,34.1782,34.2021,34.1639,34.1925,55520.1021
2010-01-19 14:50:00,71.76,71.91,71.74,71.86,41055.09466071048,34.1925,34.264,34.183,34.2402,41055.0947
2010-01-19 14:55:00,71.89,71.94,71.83,71.87,31695.383960859388,34.2545,34.2783,34.2259,34.2449,31695.384
2010-01-19 15:00:00,71.89,71.92,71.73,71.75,38396.08593916187,34.2545,34.2688,34.1782,34.1878,38396.0859
2010-01-19 15:05:00,71.72,71.74,71.52,71.53,36481.59965964688,34.1735,34.183,34.0782,34.0829,36481.5997
2010-01-19 15:10:00,71.53,71.64,71.48,71.62,47649.43629015103,34.0829,34.1354,34.0591,34.1258,47649.4363
2010-01-19 15:15:00,71.62,71.64,71.48,71.48,26483.72686662412,34.1258,34.1354,34.0591,34.0591,26483.7269
2010-01-19 15:20:00,71.48,71.61,71.46,71.59,51584.76919804296,34.0591,34.1211,34.0496,34.1115,51584.7692
2010-01-19 15:25:00,71.55,71.84,71.54,71.77,82641.99106573068,34.0925,34.2307,34.0877,34.1973,82641.9911
2010-01-19 15:30:00,71.77,71.79,71.65,71.68,41161.455009572426,34.1973,34.2068,34.1401,34.1544,41161.455
2010-01-19 15:35:00,71.67,71.83,71.66,71.82,65730.69559668154,34.1496,34.2259,34.1449,34.2211,65730.6956
2010-01-19 15:40:00,71.82,72.04,71.82,71.94,114231.01467772812,34.2211,34.3259,34.2211,34.2783,114231.0147
2010-01-19 15:45:00,71.93,72.1,71.88,71.99,122208.04084237394,34.2735,34.3545,34.2497,34.3021,122208.0408
2010-01-19 15:50:00,72.0,72.15,72.0,72.04,156030.6317804722,34.3069,34.3784,34.3069,34.3259,156030.6318
2010-01-19 15:55:00,72.04,72.13,71.97,72.02,297170.81472027226,34.3259,34.3688,34.2926,34.3164,297170.8147
2010-01-20 09:30:00,71.49,71.93,70.99,71.0,94341.62944054457,34.0639,34.2735,33.8256,33.8304,94341.6294
2010-01-20 09:35:00,71.01,71.22,70.78,71.01,50308.44501169963,33.8352,33.9352,33.7256,33.8352,50308.445
2010-01-20 09:40:00,70.99,71.07,70.75,70.75,47755.796639012966,33.8256,33.8638,33.7113,33.7113,47755.7966
2010-01-20 09:45:00,70.85,70.99,70.58,70.82,64135.29036375239,33.7589,33.8256,33.6303,33.7446,64135.2904
2010-01-20 09:50:00,70.75,70.9,70.69,70.89,34567.11338013188,33.7113,33.7828,33.6827,33.778,34567.1134
2010-01-20 09:55:00,70.88,71.0,70.79,70.89,50840.24675600935,33.7732,33.8304,33.7303,33.778,50840.2468
2010-01-20 10:00:00,70.89,70.9,70.74,70.8,66687.93873643904,33.778,33.7828,33.7065,33.7351,66687.9387
2010-01-20 10:05:00,70.8,70.81,70.55,70.57,46266.75175494575,33.7351,33.7399,33.616,33.6255,46266.7518
2010-01-20 10:10:00,70.59,70.93,70.57,70.88,54562.8589661774,33.635,33.797,33.6255,33.7732,54562.859
2010-01-20 10:15:00,70.85,70.97,70.83,70.91,29887.25803020633,33.7589,33.8161,33.7494,33.7875,29887.258
2010-01-20 10:20:00,70.91,70.91,70.61,70.66,35417.99617102744,33.7875,33.7875,33.6446,33.6684,35417.9962
2010-01-20 10:25:00,70.64,70.66,70.4,70.48,51478.40884918102,33.6589,33.6684,33.5445,33.5826,51478.4088
2010-01-20 10:30:00,70.48,70.58,70.4,70.52,53711.976175281845,33.5826,33.6303,33.5445,33.6017,53711.9762
2010-01-20 10:35:00,70.53,70.54,70.37,70.41,34141.67198468411,33.6065,33.6112,33.5302,33.5493,34141.672
2010-01-20 10:40:00,70.43,70.45,70.37,70.4,31057.22186768772,33.5588,33.5683,33.5302,33.5445,31057.2219
2010-01-20 10:45:00,70.38,70.43,70.17,70.3,55413.74175707295,33.535,33.5588,33.4349,33.4969,55413.7418
2010-01-20 10:50:00,70.3,70.42,70.15,70.2,39353.32907891937,33.4969,33.554,33.4254,33.4492,39353.3291
2010-01-20 10:55:00,70.21,70.32,70.05,70.06,51691.12954690491,33.454,33.5064,33.3777,33.3825,51691.1295
2010-01-20 11:00:00,70.05,70.11,69.88,69.9,35205.27547330355,33.3777,33.4063,33.2967,33.3063,35205.2755
2010-01-20 11:05:00,69.91,69.95,69.69,69.73,35630.716868751326,33.311,33.3301,33.2062,33.2253,35630.7169
2010-01-20 11:10:00,69.72,69.89,69.7,69.82,39566.04977664326,33.2205,33.3015,33.211,33.2682,39566.0498
2010-01-20 11:15:00,69.82,70.02,69.8,69.9,47330.3552435652,33.2682,33.3634,33.2586,33.3063,47330.3552
2010-01-20 11:20:00,69.89,69.94,69.8,69.84,20527.54733035524,33.3015,33.3253,33.2586,33.2777,20527.5473
2010-01-20 11:25:00,69.83,69.88,69.73,69.83,49138.48117421824,33.2729,33.2967,33.2253,33.2729,49138.4812
2010-01-20 11:30:00,69.82,70.04,69.81,70.04,35205.27547330355,33.2682,33.373,33.2634,33.373,35205.2755
2010-01-20 11:35:00,70.01,70.26,70.01,70.12,54775.57966390129,33.3587,33.4778,33.3587,33.4111,54775.5797
2010-01-20 11:40:00,70.12,70.19,70.05,70.18,100510.52967453732,33.4111,33.4445,33.3777,33.4397,100510.5297
2010-01-20 11:45:00,70.18,70.2,70.03,70.16,41480.53605615826,33.4397,33.4492,33.3682,33.4302,41480.5361
2010-01-20 11:50:00,70.16,70.2,70.05,70.09,20421.18698149329,33.4302,33.4492,33.3777,33.3968,20421.187
2010-01-20 11:55:00,70.12,70.18,70.04,70.08,26590.087215486063,33.4111,33.4397,33.373,33.392,26590.0872
2010-01-20 12:00:00,70.08,70.18,70.06,70.1,32439.906402893,33.392,33.4397,33.3825,33.4016,32439.9064
2010-01-20 12:05:00,70.13,70.17,70.01,70.02,23611.997447351623,33.4159,33.4349,33.3587,33.3634,23611.9974
2010-01-20 12:10:00,70.01,70.16,70.0,70.15,34992.55477557966,33.3587,33.4302,33.3539,33.4254,34992.5548
2010-01-20 12:15:00,70.15,70.18,70.05,70.14,26802.807913209952,33.4254,33.4397,33.3777,33.4206,26802.8079
2010-01-20 12:20:00,70.14,70.15,70.04,70.1,33290.78919378855,33.4206,33.4254,33.373,33.4016,33290.7892
2010-01-20 12:25:00,70.09,70.13,70.0,70.02,40948.73431184854,33.3968,33.4159,33.3539,33.3634,40948.7343
2010-01-20 12:30:00,70.02,70.02,69.88,69.92,39778.77047436715,33.3634,33.3634,33.2967,33.3158,39778.7705
2010-01-20 12:35:00,69.92,69.97,69.89,69.94,42225.058498191866,33.3158,33.3396,33.3015,33.3253,42225.0585
2010-01-20 12:40:00,69.94,69.96,69.87,69.89,20633.907679217184,33.3253,33.3349,33.292,33.3015,20633.9077
2010-01-20 12:45:00,69.9,69.95,69.81,69.89,46266.75175494575,33.3063,33.3301,33.2634,33.3015,46266.7518
2010-01-20 12:50:00,69.89,70.01,69.85,69.86,26909.168262071897,33.3015,33.3587,33.2824,33.2872,26909.1683
2010-01-20 12:55:00,69.84,69.91,69.81,69.87,38821.52733460965,33.2777,33.311,33.2634,33.292,38821.5273
2010-01-20 13:00:00,69.87,69.98,69.84,69.89,21591.15081897468,33.292,33.3444,33.2777,33.3015,21591.1508
2010-01-20 13:05:00,69.9,70.09,69.9,70.06,42969.580940225474,33.3063,33.3968,33.3063,33.3825,42969.5809
2010-01-20 13:10:00,70.1,70.1,69.98,70.04,50840.24675600935,33.4016,33.4016,33.3444,33.373,50840.2468
2010-01-20 13:15:00,70.04,70.04,69.89,69.89,18613.06105084024,33.373,33.373,33.3015,33.3015,18613.0611
2010-01-20 13:20:00,69.89,70.01,69.89,70.01,31376.30291427356,33.3015,33.3587,33.3015,33.3587,31376.3029
2010-01-20 13:25:00,70.04,70.13,70.03,70.09,11593.278025951924,33.373,33.4159,33.3682,33.3968,11593.278
2010-01-20 13:30:00,70.07,70.14,70.04,70.1,19783.02488832163,33.3873,33.4206,33.373,33.4016,19783.0249
2010-01-20 13:35:00,70.09,70.19,70.05,70.13,22654.754307594125,33.3968,33.4445,33.3777,33.4159,22654.7543
2010-01-20 13:40:00,70.14,70.23,70.13,70.23,23611.997447351623,33.4206,33.4635,33.4159,33.4635,23611.9974
2010-01-20 13:45:00,70.21,70.3,70.14,70.15,55307.38140821101,33.454,33.4969,33.4206,33.4254,55307.3814
2010-01-20 13:50:00,70.18,70.21,70.15,70.2,16698.574771325246,33.4397,33.454,33.4254,33.4492,16698.5748
2010-01-20 13:55:00,70.21,70.24,70.11,70.14,17868.538608806633,33.454,33.4683,33.4063,33.4206,17868.5386
2010-01-20 14:00:00,70.15,70.22,70.14,70.15,21591.15081897468,33.4254,33.4587,33.4206,33.4254,21591.1508
2010-01-20 14:05:00,70.14,70.23,70.09,70.17,35843.437566475215,33.4206,33.4635,33.3968,33.4349,35843.4376
2010-01-20 14:10:00,70.17,70.24,70.1,70.16,29780.89768134439,33.4349,33.4683,33.4016,33.4302,29780.8977
2010-01-20 14:15:00,70.17,70.21,70.11,70.2,48819.40012763241,33.4349,33.454,33.4063,33.4492,48819.4001
2010-01-20 14:20:00,70.2,70.25,70.16,70.22,19570.30419059774,33.4492,33.473,33.4302,33.4587,19570.3042
2010-01-20 14:25:00,70.21,70.3,70.19,70.2,27334.60965751967,33.454,33.4969,33.4445,33.4492,27334.6097
2010-01-20 14:30:00,70.21,70.31,70.19,70.31,54243.777919591565,33.454,33.5016,33.4445,33.5016,54243.7779
2010-01-20 14:35:00,70.31,70.48,70.29,70.4,45841.31035949797,33.5016,33.5826,33.4921,33.5445,45841.3104
2010-01-20 14:40:00,70.4,70.44,70.36,70.36,24037.4388427994,33.5445,33.5636,33.5255,33.5255,24037.4388
2010-01-20 14:45:00,70.36,70.5,70.36,70.48,32652.627100616886,33.5255,33.5922,33.5255,33.5826,32652.6271
2010-01-20 14:50:00,70.46,70.49,70.4,70.43,35843.437566475215,33.5731,33.5874,33.5445,33.5588,35843.4376
2010-01-20 14:55:00,70.43,70.46,70.36,70.45,61157.20059561794,33.5588,33.5731,33.5255,33.5683,61157.2006
2010-01-20 15:00:00,70.43,70.53,70.41,70.51,31269.94256541161,33.5588,33.6065,33.5493,33.5969,31269.9426
2010-01-20 15:05:00,70.51,70.51,70.34,70.34,35417.99617102744,33.5969,33.5969,33.5159,33.5159,35417.9962
2010-01-20 15:10:00,70.36,70.46,70.35,70.43,24462.880238247177,33.5255,33.5731,33.5207,33.5588,24462.8802
2010-01-20 15:15:00,70.42,70.49,70.39,70.47,19783.02488832163,33.554,33.5874,33.5397,33.5779,19783.0249
2010-01-20 15:20:00,70.44,70.52,70.44,70.49,45841.31035949797,33.5636,33.6017,33.5636,33.5874,45841.3104
2010-01-20 15:25:00,70.49,70.54,70.36,70.36,39991.49117209104,33.5874,33.6112,33.5255,33.5255,39991.4912
2010-01-20 15:30:00,70.36,70.46,70.23,70.26,69027.86641140182,33.5255,33.5731,33.4635,33.4778,69027.8664
2010-01-20 15:35:00,70.26,70.36,70.21,70.36,32120.825356307163,33.4778,33.5255,33.454,33.5255,32120.8254
2010-01-20 15:40:00,70.36,70.36,70.22,70.29,60093.5971069985,33.5255,33.5255,33.4587,33.4921,60093.5971
2010-01-20 15:45:00,70.29,70.43,70.26,70.39,70197.8302488832,33.4921,33.5588,33.4778,33.5397,70197.8302
2010-01-20 15:50:00,70.39,70.43,70.35,70.37,103488.61944267176,33.5397,33.5588,33.5207,33.5302,103488.6194
2010-01-20 15:55:00,70.37,70.49,70.34,70.48,154647.94724526693,33.5302,33.5874,33.5159,33.5826,154647.9472
2010-01-21 09:30:00,70.44,70.72,70.32,70.72,35417.99617102744,33.5636,33.697,33.5064,33.697,35417.9962
2010-01-21 09:35:00,70.72,70.91,70.36,70.46,47649.43629015103,33.697,33.7875,33.5255,33.5731,47649.4363
2010-01-21 09:40:00,70.52,70.52,70.14,70.2,27972.77175069134,33.6017,33.6017,33.4206,33.4492,27972.7718
2010-01-21 09:45:00,70.19,70.2,69.81,69.94,48393.95873218464,33.4445,33.4492,33.2634,33.3253,48393.9587
2010-01-21 09:50:00,69.96,70.06,69.77,70.04,33716.23058923633,33.3349,33.3825,33.2443,33.373,33716.2306
2010-01-21 09:55:00,70.04,70.2,69.91,70.04,19570.30419059774,33.373,33.4492,33.311,33.373,19570.3042
2010-01-21 10:00:00,70.01,70.06,69.81,70.04,40416.93256753882,33.3587,33.3825,33.2634,33.373,40416.9326
2010-01-21 10:05:00,70.04,70.21,70.04,70.18,50308.44501169963,33.373,33.454,33.373,33.4397,50308.445
2010-01-21 10:10:00,70.17,70.36,70.09,70.28,34354.39268240799,33.4349,33.5255,33.3968,33.4873,34354.3927
2010-01-21 10:15:00,70.3,70.36,70.16,70.35,40629.65326526271,33.4969,33.5255,33.4302,33.5207,40629.6533
2010-01-21 10:20:00,70.35,70.47,70.07,70.1,94554.35013826843,33.5207,33.5779,33.3873,33.4016,94554.3501
2010-01-21 10:25:00,70.06,70.06,69.25,69.29,123697.08572644116,33.3825,33.3825,32.9966,33.0156,123697.0857
2010-01-21 10:30:00,69.29,69.39,69.0,69.21,95086.15188257815,33.0156,33.0633,32.8774,32.9775,95086.1519
2010-01-21 10:35:00,69.21,69.31,69.14,69.18,75941.28908742819,32.9775,33.0251,32.9441,32.9632,75941.2891
2010-01-21 10:40:00,69.18,69.37,69.09,69.35,72856.83897043181,32.9632,33.0537,32.9203,33.0442,72856.839
2010-01-21 10:45:00,69.35,69.5,69.24,69.37,115188.25781748562,33.0442,33.1157,32.9918,33.0537,115188.2578
2010-01-21 10:50:00,69.41,69.41,69.06,69.22,100191.44862795148,33.0728,33.0728,32.906,32.9823,100191.4486
2010-01-21 10:55:00,69.24,69.35,69.12,69.28,62752.60582854711,32.9918,33.0442,32.9346,33.0109,62752.6058
2010-01-21 11:00:00,69.28,69.52,69.08,69.43,57860.02978089767,33.0109,33.1252,32.9156,33.0823,57860.0298
2010-01-21 11:05:00,69.47,69.51,69.1,69.34,102956.81769836204,33.1014,33.1204,32.9251,33.0394,102956.8177
2010-01-21 11:10:00,69.35,69.38,69.12,69.31,79238.45990214846,33.0442,33.0585,32.9346,33.0251,79238.4599
2010-01-21 11:15:00,69.34,69.43,69.24,69.43,49138.48117421824,33.0394,33.0823,32.9918,33.0823,49138.4812
2010-01-21 11:20:00,69.41,69.45,69.27,69.33,52542.01233780046,33.0728,33.0919,33.0061,33.0347,52542.0123
2010-01-21 11:25:00,69.33,69.33,68.89,69.17,40310.57221867687,33.0347,33.0347,32.825,32.9584,40310.5722
2010-01-21 11:30:00,69.16,69.26,69.09,69.2,39353.32907891937,32.9537,33.0013,32.9203,32.9727,39353.3291
2010-01-21 11:35:00,69.21,69.22,68.86,68.95,62114.44373537544,32.9775,32.9823,32.8107,32.8536,62114.4437
2010-01-21 11:40:00,68.94,69.07,68.47,68.5,51478.40884918102,32.8488,32.9108,32.6249,32.6392,51478.4088
2010-01-21 11:45:00,68.49,68.72,68.39,68.42,89129.97234630928,32.6344,32.744,32.5868,32.6011,89129.9723
2010-01-21 11:50:00,68.42,68.61,68.36,68.46,49138.48117421824,32.6011,32.6916,32.5725,32.6201,49138.4812
2010-01-21 11:55:00,68.49,68.49,68.16,68.16,66262.49734099126,32.6344,32.6344,32.4772,32.4772,66262.4973
2010-01-21 12:00:00,68.16,68.34,68.16,68.34,50840.24675600935,32.4772,32.563,32.4772,32.563,50840.2468
2010-01-21 12:05:00,68.31,68.57,68.28,68.38,38927.88768347159,32.5487,32.6725,32.5344,32.582,38927.8877
2010-01-21 12:10:00,68.41,68.68,68.41,68.63,37970.644543714094,32.5963,32.725,32.5963,32.7011,37970.6445
2010-01-21 12:15:00,68.63,68.65,68.42,68.48,30312.69942565411,32.7011,32.7107,32.6011,32.6297,30312.6994
2010-01-21 12:20:00,68.49,68.58,68.37,68.4,23718.357796213568,32.6344,32.6773,32.5772,32.5915,23718.3578
2010-01-21 12:25:00,68.37,68.39,68.26,68.34,19676.664539459685,32.5772,32.5868,32.5248,32.563,19676.6645
2010-01-21 12:30:00,68.36,68.47,68.26,68.45,19889.38523718357,32.5725,32.6249,32.5248,32.6154,19889.3852
2010-01-21 12:35:00,68.47,68.62,68.36,68.57,31163.582216549665,32.6249,32.6964,32.5725,32.6725,31163.5822
2010-01-21 12:40:00,68.56,68.63,68.49,68.63,22122.952563284405,32.6678,32.7011,32.6344,32.7011,22122.9526
2010-01-21 12:45:00,68.62,68.67,68.47,68.52,24569.24058710912,32.6964,32.7202,32.6249,32.6487,24569.2406
2010-01-21 12:50:00,68.5,68.65,68.47,68.63,38077.00489257604,32.6392,32.7107,32.6249,32.7011,38077.0049
2010-01-21 12:55:00,68.62,68.82,68.57,68.75,51478.40884918102,32.6964,32.7917,32.6725,32.7583,51478.4088
2010-01-21 13:00:00,68.76,68.79,68.57,68.74,38715.16698574771,32.7631,32.7774,32.6725,32.7535,38715.167
2010-01-21 13:05:00,68.75,68.81,68.67,68.71,32439.906402893,32.7583,32.7869,32.7202,32.7393,32439.9064
2010-01-21 13:10:00,68.74,68.78,68.63,68.63,30419.059774516056,32.7535,32.7726,32.7011,32.7011,30419.0598
2010-01-21 13:15:00,68.63,68.72,68.54,68.62,35737.07721761327,32.7011,32.744,32.6583,32.6964,35737.0772
2010-01-21 13:20:00,68.63,68.66,68.52,68.59,32971.70814720272,32.7011,32.7154,32.6487,32.6821,32971.7081
2010-01-21 13:25:00,68.57,68.71,68.51,68.52,27972.77175069134,32.6725,32.7393,32.644,32.6487,27972.7718
2010-01-21 13:30:00,68.53,68.8,68.49,68.79,35311.63582216549,32.6535,32.7821,32.6344,32.7774,35311.6358
2010-01-21 13:35:00,68.78,68.78,68.6,68.63,17549.4575622208,32.7726,32.7726,32.6868,32.7011,17549.4576
2010-01-21 13:40:00,68.63,68.69,68.46,68.58,24356.519889385232,32.7011,32.7297,32.6201,32.6773,24356.5199
2010-01-21 13:45:00,68.59,68.66,68.5,68.63,23292.91640076579,32.6821,32.7154,32.6392,32.7011,23292.9164
2010-01-21 13:50:00,68.62,68.63,68.51,68.55,30950.86151882577,32.6964,32.7011,32.644,32.663,30950.8615
2010-01-21 13:55:00,68.57,68.67,68.54,68.67,26164.645820038284,32.6725,32.7202,32.6583,32.7202,26164.6458
2010-01-21 14:00:00,68.65,68.78,68.45,68.46,39778.77047436715,32.7107,32.7726,32.6154,32.6201,39778.7705
2010-01-21 14:05:00,68.47,68.53,68.39,68.45,39140.60838119548,32.6249,32.6535,32.5868,32.6154,39140.6084
2010-01-21 14:10:00,68.44,68.49,68.35,68.4,18719.421399702187,32.6106,32.6344,32.5677,32.5915,18719.4214
2010-01-21 14:15:00,68.38,68.54,68.38,68.49,21697.511167836627,32.582,32.6583,32.582,32.6344,21697.5112
2010-01-21 14:20:00,68.51,68.66,68.41,68.66,27972.77175069134,32.644,32.7154,32.5963,32.7154,27972.7718
2010-01-21 14:25:00,68.66,68.95,68.65,68.9,63178.04722399489,32.7154,32.8536,32.7107,32.8298,63178.0472
2010-01-21 14:30:00,68.9,69.14,68.85,68.98,62965.326526271,32.8298,32.9441,32.806,32.8679,62965.3265
2010-01-21 14:35:00,68.97,69.1,68.9,69.02,34567.11338013188,32.8631,32.9251,32.8298,32.887,34567.1134
2010-01-21 14:40:00,69.0,69.1,68.84,68.93,39140.60838119548,32.8774,32.9251,32.8012,32.8441,39140.6084
2010-01-21 14:45:00,68.92,68.98,68.82,68.97,28291.85279727717,32.8393,32.8679,32.7917,32.8631,28291.8528
2010-01-21 14:50:00,68.98,69.02,68.73,68.76,32758.987449478827,32.8679,32.887,32.7488,32.7631,32758.9874
2010-01-21 14:55:00,68.77,68.9,68.76,68.84,17549.4575622208,32.7678,32.8298,32.7631,32.8012,17549.4576
2010-01-21 15:00:00,68.87,68.89,68.61,68.63,30950.86151882577,32.8155,32.825,32.6916,32.7011,30950.8615
2010-01-21 15:05:00,68.64,68.69,68.4,68.53,50095.72431397574,32.7059,32.7297,32.5915,32.6535,50095.7243
2010-01-21 15:10:00,68.53,68.55,68.29,68.42,45628.58966177408,32.6535,32.663,32.5391,32.6011,45628.5897
2010-01-21 15:15:00,68.41,68.46,68.28,68.45,59349.07466496489,32.5963,32.6201,32.5344,32.6154,59349.0747
2010-01-21 15:20:00,68.44,68.52,68.31,68.32,73814.08211018931,32.6106,32.6487,32.5487,32.5534,73814.0821
2010-01-21 15:25:00,68.33,68.46,68.19,68.24,61050.840246756,32.5582,32.6201,32.4915,32.5153,61050.8402
2010-01-21 15:30:00,68.22,68.36,68.15,68.25,103807.7004892576,32.5058,32.5725,32.4724,32.5201,103807.7005
2010-01-21 15:35:00,68.24,68.24,67.98,68.15,121888.9597957881,32.5153,32.5153,32.3914,32.4724,121888.9598
2010-01-21 15:40:00,68.13,68.3,68.11,68.3,99340.56583705592,32.4629,32.5439,32.4534,32.5439,99340.5658
2010-01-21 15:45:00,68.31,68.47,68.27,68.31,108274.83514145925,32.5487,32.6249,32.5296,32.5487,108274.8351
2010-01-21 15:50:00,68.3,68.39,68.14,68.26,138800.25526483724,32.5439,32.5868,32.4677,32.5248,138800.2553
2010-01-21 15:55:00,68.23,68.33,68.11,68.17,300893.4269304403,32.5105,32.5582,32.4534,32.482,300893.4269
2010-01-22 09:30:00,68.18,68.67,68.1,68.4,72537.75792384597,32.4867,32.7202,32.4486,32.5915,72537.7579
2010-01-22 09:35:00,68.41,68.61,68.27,68.27,59774.516060412665,32.5963,32.6916,32.5296,32.5296,59774.5161
2010-01-22 09:40:00,68.29,68.29,67.98,68.01,52542.01233780046,32.5391,32.5391,32.3914,32.4057,52542.0123
2010-01-22 09:45:00,67.98,68.16,67.92,68.08,64241.650712614326,32.3914,32.4772,32.3628,32.4391,64241.6507
2010-01-22 09:50:00,68.06,68.23,67.98,68.0,44564.98617315464,32.4295,32.5105,32.3914,32.401,44564.9862
2010-01-22 09:55:00,68.04,68.16,67.84,67.84,35630.716868751326,32.42,32.4772,32.3247,32.3247,35630.7169
2010-01-22 10:00:00,67.83,68.06,67.53,67.53,72218.67687726015,32.3199,32.4295,32.177,32.177,72218.6769
2010-01-22 10:05:00,67.53,67.55,66.98,66.98,92108.06211444372,32.177,32.1865,31.9149,31.9149,92108.0621
2010-01-22 10:10:00,66.97,67.16,66.75,66.76,64560.73175920016,31.9102,32.0007,31.8053,31.8101,64560.7318
2010-01-22 10:15:00,66.76,66.98,66.67,66.76,57753.66943203573,31.8101,31.9149,31.7672,31.8101,57753.6694
2010-01-22 10:20:00,66.79,67.14,66.71,67.14,35524.35651988938,31.8244,31.9912,31.7863,31.9912,35524.3565
2010-01-22 10:25:00,67.14,67.41,67.02,67.41,52222.93129121463,31.9912,32.1198,31.934,32.1198,52222.9313
2010-01-22 10:30:00,67.41,67.58,67.26,67.37,61901.72303765155,32.1198,32.2008,32.0484,32.1008,61901.723
2010-01-22 10:35:00,67.3,67.3,67.02,67.13,42225.058498191866,32.0674,32.0674,31.934,31.9864,42225.0585
2010-01-22 10:40:00,67.11,67.47,67.11,67.4,40097.85152095298,31.9769,32.1484,31.9769,32.1151,40097.8515
2010-01-22 10:45:00,67.41,67.45,67.18,67.24,49351.20187194213,32.1198,32.1389,32.0102,32.0388,49351.2019
2010-01-22 10:50:00,67.24,67.38,67.12,67.3,42969.580940225474,32.0388,32.1055,31.9816,32.0674,42969.5809
2010-01-22 10:55:00,67.34,67.51,67.18,67.51,24994.6819825569,32.0865,32.1675,32.0102,32.1675,24994.682
2010-01-22 11:00:00,67.51,67.64,67.44,67.52,25101.042331418845,32.1675,32.2294,32.1341,32.1722,25101.0423
2010-01-22 11:05:00,67.51,67.51,67.22,67.27,34035.31163582216,32.1675,32.1675,32.0293,32.0531,34035.3116
2010-01-22 11:10:00,67.31,67.39,67.2,67.38,31589.023611997443,32.0722,32.1103,32.0198,32.1055,31589.0236
2010-01-22 11:15:00,67.37,67.43,67.24,67.34,34886.19442671772,32.1008,32.1294,32.0388,32.0865,34886.1944
2010-01-22 11:20:00,67.36,67.6,67.36,67.54,16379.493724739414,32.096,32.2104,32.096,32.1818,16379.4937
2010-01-22 11:25:00,67.49,67.84,67.49,67.83,48393.95873218464,32.1579,32.3247,32.1579,32.3199,48393.9587
2010-01-22 11:30:00,67.83,67.93,67.72,67.89,37438.84279940437,32.3199,32.3676,32.2675,32.3485,37438.8428
2010-01-22 11:35:00,67.92,68.08,67.92,68.01,46798.55349925547,32.3628,32.4391,32.3628,32.4057,46798.5535
2010-01-22 11:40:00,68.0,68.02,67.84,67.85,41480.53605615826,32.401,32.4105,32.3247,32.3295,41480.5361
2010-01-22 11:45:00,67.84,67.98,67.77,67.98,42756.86024250159,32.3247,32.3914,32.2914,32.3914,42756.8602
2010-01-22 11:50:00,67.96,67.96,67.73,67.73,37545.20314826632,32.3819,32.3819,32.2723,32.2723,37545.2031
2010-01-22 11:55:00,67.73,67.77,67.62,67.76,48819.40012763241,32.2723,32.2914,32.2199,32.2866,48819.4001
2010-01-22 12:00:00,67.73,67.79,67.66,67.75,20421.18698149329,32.2723,32.3009,32.2389,32.2818,20421.187
2010-01-22 12:05:00,67.75,67.78,67.66,67.72,20846.62837694108,32.2818,32.2961,32.2389,32.2675,20846.6284
2010-01-22 12:10:00,67.72,67.76,67.61,67.73,24675.600935971062,32.2675,32.2866,32.2151,32.2723,24675.6009
2010-01-22 12:15:00,67.73,67.96,67.65,67.91,37757.92384599021,32.2723,32.3819,32.2342,32.3581,37757.9238
2010-01-22 12:20:00,67.91,68.03,67.9,67.94,52010.21059349074,32.3581,32.4152,32.3533,32.3724,52010.2106
2010-01-22 12:25:00,67.93,68.15,67.92,68.01,31801.74430972133,32.3676,32.4724,32.3628,32.4057,31801.7443
2010-01-22 12:30:00,68.01,68.25,67.99,68.25,29461.81663475856,32.4057,32.5201,32.3962,32.5201,29461.8166
2010-01-22 12:35:00,68.24,68.44,68.24,68.33,52861.093384386295,32.5153,32.6106,32.5153,32.5582,52861.0934
2010-01-22 12:40:00,68.31,68.32,68.15,68.24,33716.23058923633,32.5487,32.5534,32.4724,32.5153,33716.2306
2010-01-22 12:45:00,68.27,68.34,68.16,68.23,36162.518613061045,32.5296,32.563,32.4772,32.5105,36162.5186
2010-01-22 12:50:00,68.21,68.34,68.16,68.23,36481.59965964688,32.501,32.563,32.4772,32.5105,36481.5997
2010-01-22 12:55:00,68.28,68.28,68.13,68.13,25207.402680280786,32.5344,32.5344,32.4629,32.4629,25207.4027
2010-01-22 13:00:00,68.12,68.16,67.97,68.07,33928.95128696022,32.4581,32.4772,32.3867,32.4343,33928.9513
2010-01-22 13:05:00,68.07,68.22,68.06,68.19,32971.70814720272,32.4343,32.5058,32.4295,32.4915,32971.7081
2010-01-22 13:10:00,68.19,68.24,68.15,68.2,14890.448840672196,32.4915,32.5153,32.4724,32.4962,14890.4488
2010-01-22 13:15:00,68.19,68.19,68.07,68.09,15741.33163156775,32.4915,32.4915,32.4343,32.4438,15741.3316
2010-01-22 13:20:00,68.08,68.24,68.08,68.16,29142.735588172724,32.4391,32.5153,32.4391,32.4772,29142.7356
2010-01-22 13:25:00,68.16,68.19,68.01,68.1,30206.339076792166,32.4772,32.4915,32.4057,32.4486,30206.3391
2010-01-22 13:30:00,68.06,68.18,68.0,68.09,22442.03360987024,32.4295,32.4867,32.401,32.4438,22442.0336
2010-01-22 13:35:00,68.08,68.14,67.89,67.89,75515.84769198042,32.4391,32.4677,32.3485,32.3485,75515.8477
2010-01-22 13:40:00,67.89,68.0,67.77,67.82,31376.30291427356,32.3485,32.401,32.2914,32.3152,31376.3029
2010-01-22 13:45:00,67.84,67.87,67.73,67.8,20102.105934907464,32.3247,32.339,32.2723,32.3057,20102.1059
2010-01-22 13:50:00,67.84,67.99,67.83,67.92,29036.37523931078,32.3247,32.3962,32.3199,32.3628,29036.3752
2010-01-22 13:55:00,67.9,68.01,67.84,67.94,31695.383960859388,32.3533,32.4057,32.3247,32.3724,31695.384
2010-01-22 14:00:00,67.93,68.12,67.92,67.97,39566.04977664326,32.3676,32.4581,32.3628,32.3867,39566.0498
2010-01-22 14:05:00,67.96,67.97,67.86,67.92,13507.76430546692,32.3819,32.3867,32.3342,32.3628,13507.7643
2010-01-22 14:10:00,67.91,68.02,67.78,68.0,35949.79791533716,32.3581,32.4105,32.2961,32.401,35949.7979
2010-01-22 14:15:00,67.99,68.15,67.99,68.11,14252.28674750053,32.3962,32.4724,32.3962,32.4534,14252.2867
2010-01-22 14:20:00,68.1,68.15,68.0,68.03,12550.521165709422,32.4486,32.4724,32.401,32.4152,12550.5212
2010-01-22 14:25:00,68.05,68.08,67.86,67.91,22442.03360987024,32.4248,32.4391,32.3342,32.3581,22442.0336
2010-01-22 14:30:00,67.91,67.99,67.84,67.96,23505.63709848968,32.3581,32.3962,32.3247,32.3819,23505.6371
2010-01-22 14:35:00,67.99,68.09,67.94,68.03,23824.718145075512,32.3962,32.4438,32.3724,32.4152,23824.7181
2010-01-22 14:40:00,68.03,68.03,67.74,67.79,26058.285471176343,32.4152,32.4152,32.2771,32.3009,26058.2855
2010-01-22 14:45:00,67.79,67.87,67.72,67.79,34141.67198468411,32.3009,32.339,32.2675,32.3009,34141.672
2010-01-22 14:50:00,67.78,67.86,67.63,67.74,45415.8689640502,32.2961,32.3342,32.2247,32.2771,45415.869
2010-01-22 14:55:00,67.73,67.82,67.53,67.53,34141.67198468411,32.2723,32.3152,32.177,32.177,34141.672
2010-01-22 15:00:00,67.54,67.68,67.44,67.53,85513.72048500317,32.1818,32.2485,32.1341,32.177,85513.7205
2010-01-22 15:05:00,67.53,67.74,67.48,67.53,59455.43501382684,32.177,32.2771,32.1532,32.177,59455.435
2010-01-22 15:10:00,67.53,67.59,67.3,67.32,58391.8315252074,32.177,32.2056,32.0674,32.0769,58391.8315
2010-01-22 15:15:00,67.33,67.45,67.06,67.13,91788.9810678579,32.0817,32.1389,31.9531,31.9864,91788.9811
2010-01-22 15:20:00,67.12,67.21,66.91,67.21,84769.19804296957,31.9816,32.0245,31.8816,32.0245,84769.198
2010-01-22 15:25:00,67.22,67.35,66.98,67.04,99659.64688364176,32.0293,32.0912,31.9149,31.9435,99659.6469
2010-01-22 15:30:00,67.03,67.1,66.81,66.81,118379.06828334396,31.9388,31.9721,31.8339,31.8339,118379.0683
2010-01-22 15:35:00,66.82,66.91,66.64,66.65,96256.11572005956,31.8387,31.8816,31.7529,31.7577,96256.1157
2010-01-22 15:40:00,66.65,66.74,66.37,66.39,149968.09189534138,31.7577,31.8006,31.6243,31.6338,149968.0919
2010-01-22 15:45:00,66.39,66.43,66.19,66.21,139225.69666028503,31.6338,31.6529,31.5385,31.548,139225.6967
2010-01-22 15:50:00,66.21,66.42,66.18,66.4,275473.3035524356,31.548,31.6481,31.5337,31.6386,275473.3036
2010-01-22 15:55:00,66.41,66.47,66.22,66.43,357902.5739204424,31.6433,31.6719,31.5528,31.6529,357902.5739
2010-01-25 09:30:00,67.15,67.51,66.61,67.1,107211.2316528398,31.9959,32.1675,31.7386,31.9721,107211.2317
2010-01-25 09:35:00,67.08,67.37,66.96,67.15,44671.34652201658,31.9626,32.1008,31.9054,31.9959,44671.3465
2010-01-25 09:40:00,67.07,67.37,66.97,67.22,42012.337800467976,31.9578,32.1008,31.9102,32.0293,42012.3378
2010-01-25 09:45:00,67.19,67.37,67.07,67.2,38396.08593916187,32.015,32.1008,31.9578,32.0198,38396.0859
2010-01-25 09:50:00,67.22,67.55,67.22,67.48,48819.40012763241,32.0293,32.1865,32.0293,32.1532,48819.4001
2010-01-25 09:55:00,67.48,67.53,67.13,67.17,39246.96873005743,32.1532,32.177,31.9864,32.0055,39246.9687
2010-01-25 10:00:00,67.12,67.38,66.94,67.2,63071.68687513294,31.9816,32.1055,31.8959,32.0198,63071.6869
2010-01-25 10:05:00,67.21,67.3,67.05,67.2,42863.22059136353,32.0245,32.0674,31.9483,32.0198,42863.2206
2010-01-25 10:10:00,67.21,67.29,66.87,66.9,43926.82407998297,32.0245,32.0626,31.8625,31.8768,43926.8241
2010-01-25 10:15:00,66.9,66.94,66.77,66.78,67007.01978302488,31.8768,31.8959,31.8149,31.8196,67007.0198
2010-01-25 10:20:00,66.79,66.95,66.68,66.93,85726.44118272707,31.8244,31.9006,31.772,31.8911,85726.4412
2010-01-25 10:25:00,66.9,67.0,66.66,66.66,28823.654541586893,31.8768,31.9245,31.7625,31.7625,28823.6545
2010-01-25 10:30:00,66.74,66.77,66.41,66.74,68176.98362050626,31.8006,31.8149,31.6433,31.8006,68176.9836
2010-01-25 10:35:00,66.73,66.74,66.53,66.69,48181.238034460745,31.7958,31.8006,31.7005,31.7768,48181.238
2010-01-25 10:40:00,66.7,66.78,66.55,66.55,32014.46500744522,31.7815,31.8196,31.71,31.71,32014.465
2010-01-25 10:45:00,66.55,66.6,66.34,66.35,46160.39140608381,31.71,31.7339,31.61,31.6148,46160.3914
2010-01-25 10:50:00,66.35,66.7,66.24,66.68,62433.52478196128,31.6148,31.7815,31.5623,31.772,62433.5248
2010-01-25 10:55:00,66.71,66.72,66.51,66.7,41586.896405020205,31.7863,31.791,31.691,31.7815,41586.8964
2010-01-25 11:00:00,66.66,66.8,66.43,66.6,51903.8502446288,31.7625,31.8292,31.6529,31.7339,51903.8502
2010-01-25 11:05:00,66.58,66.59,66.29,66.38,40842.37396298659,31.7243,31.7291,31.5862,31.629,40842.374
2010-01-25 11:10:00,66.39,66.49,66.22,66.23,50308.44501169963,31.6338,31.6815,31.5528,31.5576,50308.445
2010-01-25 11:15:00,66.25,66.59,66.25,66.51,42331.41884705381,31.5671,31.7291,31.5671,31.691,42331.4188
2010-01-25 11:20:00,66.49,66.55,66.27,66.29,33184.42884492661,31.6815,31.71,31.5766,31.5862,33184.4288
2010-01-25 11:25:00,66.26,66.44,66.22,66.35,61795.36268878961,31.5719,31.6576,31.5528,31.6148,61795.3627
2010-01-25 11:30:00,66.32,66.32,66.18,66.3,27334.60965751967,31.6005,31.6005,31.5337,31.5909,27334.6097
2010-01-25 11:35:00,66.3,66.33,66.11,66.27,54031.05722186768,31.5909,31.6052,31.5004,31.5766,54031.0572
2010-01-25 11:40:00,66.27,66.3,65.97,65.97,41905.97745160604,31.5766,31.5909,31.4337,31.4337,41905.9775
2010-01-25 11:45:00,65.96,66.18,65.96,66.11,48287.59838332269,31.4289,31.5337,31.4289,31.5004,48287.5984
2010-01-25 11:50:00,66.11,66.34,66.0,66.26,47223.994894703246,31.5004,31.61,31.448,31.5719,47223.9949
2010-01-25 11:55:00,66.28,66.34,66.02,66.03,24781.96128483301,31.5814,31.61,31.4575,31.4623,24781.9613
2010-01-25 12:00:00,66.04,66.12,65.96,65.97,36800.68070623271,31.467,31.5052,31.4289,31.4337,36800.6807
2010-01-25 12:05:00,66.0,66.36,65.96,66.27,39140.60838119548,31.448,31.6195,31.4289,31.5766,39140.6084
2010-01-25 12:10:00,66.28,66.52,66.27,66.51,17017.65581791108,31.5814,31.6958,31.5766,31.691,17017.6558
2010-01-25 12:15:00,66.48,66.51,66.35,66.38,17017.65581791108,31.6767,31.691,31.6148,31.629,17017.6558
2010-01-25 12:20:00,66.42,66.73,66.4,66.71,30419.059774516056,31.6481,31.7958,31.6386,31.7863,30419.0598
2010-01-25 12:25:00,66.71,66.82,66.67,66.74,49351.20187194213,31.7863,31.8387,31.7672,31.8006,49351.2019
2010-01-25 12:30:00,66.74,66.83,66.74,66.79,15528.61093384386,31.8006,31.8435,31.8006,31.8244,15528.6109
2010-01-25 12:35:00,66.8,67.07,66.8,67.06,37545.20314826632,31.8292,31.9578,31.8292,31.9531,37545.2031
2010-01-25 12:40:00,67.05,67.2,67.05,67.2,29674.537332482447,31.9483,32.0198,31.9483,32.0198,29674.5373
2010-01-25 12:45:00,67.21,67.33,67.14,67.27,41799.61710274409,32.0245,32.0817,31.9912,32.0531,41799.6171
2010-01-25 12:50:00,67.27,67.43,67.27,67.43,39459.68942778132,32.0531,32.1294,32.0531,32.1294,39459.6894
2010-01-25 12:55:00,67.42,67.59,67.41,67.45,38927.88768347159,32.1246,32.2056,32.1198,32.1389,38927.8877
2010-01-25 13:00:00,67.43,67.45,67.22,67.29,43714.10338225908,32.1294,32.1389,32.0293,32.0626,43714.1034
2010-01-25 13:05:00,67.29,67.37,67.21,67.37,43501.3826845352,32.0626,32.1008,32.0245,32.1008,43501.3827
2010-01-25 13:10:00,67.37,67.43,67.29,67.41,20633.907679217184,32.1008,32.1294,32.0626,32.1198,20633.9077
2010-01-25 13:15:00,67.41,67.5,67.37,67.5,26909.168262071897,32.1198,32.1627,32.1008,32.1627,26909.1683
2010-01-25 13:20:00,67.49,67.57,67.49,67.55,22016.59221442246,32.1579,32.1961,32.1579,32.1865,22016.5922
2010-01-25 13:25:00,67.53,67.67,67.53,67.61,27440.970006381616,32.177,32.2437,32.177,32.2151,27440.97
2010-01-25 13:30:00,67.61,67.66,67.52,67.53,59668.15571155072,32.2151,32.2389,32.1722,32.177,59668.1557
2010-01-25 13:35:00,67.54,67.63,67.5,67.61,40842.37396298659,32.1818,32.2247,32.1627,32.2151,40842.374
2010-01-25 13:40:00,67.6,67.81,67.58,67.81,43714.10338225908,32.2104,32.3104,32.2008,32.3104,43714.1034
2010-01-25 13:45:00,67.79,67.84,67.79,67.81,27547.33035524356,32.3009,32.3247,32.3009,32.3104,27547.3304
2010-01-25 13:50:00,67.83,67.86,67.72,67.84,38396.08593916187,32.3199,32.3342,32.2675,32.3247,38396.0859
2010-01-25 13:55:00,67.84,67.84,67.72,67.72,21059.34907466496,32.3247,32.3247,32.2675,32.2675,21059.3491
2010-01-25 14:00:00,67.72,67.79,67.7,67.74,24462.880238247177,32.2675,32.3009,32.258,32.2771,24462.8802
2010-01-25 14:05:00,67.74,67.74,67.62,67.72,24143.799191661343,32.2771,32.2771,32.2199,32.2675,24143.7992
2010-01-25 14:10:00,67.72,67.73,67.67,67.69,13614.124654328863,32.2675,32.2723,32.2437,32.2532,13614.1247
2010-01-25 14:15:00,67.69,67.77,67.68,67.74,23399.276749627734,32.2532,32.2914,32.2485,32.2771,23399.2767
2010-01-25 14:20:00,67.75,67.84,67.74,67.84,20633.907679217184,32.2818,32.3247,32.2771,32.3247,20633.9077
2010-01-25 14:25:00,67.84,67.86,67.77,67.84,34567.11338013188,32.3247,32.3342,32.2914,32.3247,34567.1134
2010-01-25 14:30:00,67.84,67.84,67.72,67.75,22122.952563284405,32.3247,32.3247,32.2675,32.2818,22122.9526
2010-01-25 14:35:00,67.75,67.84,67.72,67.76,17230.37651563497,32.2818,32.3247,32.2675,32.2866,17230.3765
2010-01-25 14:40:00,67.74,67.89,67.69,67.89,21484.790470112737,32.2771,32.3485,32.2532,32.3485,21484.7905
2010-01-25 14:45:00,67.89,68.05,67.89,67.97,29993.61837906828,32.3485,32.4248,32.3485,32.3867,29993.6184
2010-01-25 14:50:00,67.99,68.21,67.98,68.16,39778.77047436715,32.3962,32.501,32.3914,32.4772,39778.7705
2010-01-25 14:55:00,68.16,68.29,68.11,68.28,58391.8315252074,32.4772,32.5391,32.4534,32.5344,58391.8315
2010-01-25 15:00:00,68.28,68.28,68.08,68.26,52648.372686662406,32.5344,32.5344,32.4391,32.5248,52648.3727
2010-01-25 15:05:00,68.26,68.29,68.16,68.17,29461.81663475856,32.5248,32.5391,32.4772,32.482,29461.8166
2010-01-25 15:10:00,68.16,68.17,68.02,68.15,42544.1395447777,32.4772,32.482,32.4105,32.4724,42544.1395
2010-01-25 15:15:00,68.14,68.16,68.02,68.11,28398.213146139115,32.4677,32.4772,32.4105,32.4534,28398.2131
2010-01-25 15:20:00,68.11,68.14,67.89,68.0,31269.94256541161,32.4534,32.4677,32.3485,32.401,31269.9426
2010-01-25 15:25:00,68.0,68.0,67.88,67.92,37013.4014039566,32.401,32.401,32.3438,32.3628,37013.4014
2010-01-25 15:30:00,67.93,68.11,67.86,68.04,51797.48989576685,32.3676,32.4534,32.3342,32.42,51797.4899
2010-01-25 15:35:00,68.04,68.17,68.02,68.12,43075.94128908742,32.42,32.482,32.4105,32.4581,43075.9413
2010-01-25 15:40:00,68.12,68.16,67.89,67.89,47223.994894703246,32.4581,32.4772,32.3485,32.3485,47223.9949
2010-01-25 15:45:00,67.88,67.91,67.79,67.79,60944.47989789405,32.3438,32.3581,32.3009,32.3009,60944.4799
2010-01-25 15:50:00,67.8,67.84,67.68,67.7,141671.98468410975,32.3057,32.3247,32.2485,32.258,141671.9847
2010-01-25 15:55:00,67.69,67.9,67.68,67.83,212827.0580727505,32.2532,32.3533,32.2485,32.3199,212827.0581
2010-01-26 09:30:00,67.37,67.44,66.9,67.12,94979.7915337162,32.1008,32.1341,31.8768,31.9816,94979.7915
2010-01-26 09:35:00,67.12,67.46,67.0,67.15,83599.23420548817,31.9816,32.1436,31.9245,31.9959,83599.2342
2010-01-26 09:40:00,67.15,67.31,67.05,67.2,56796.42629227823,31.9959,32.0722,31.9483,32.0198,56796.4263
2010-01-26 09:45:00,67.21,67.45,67.18,67.3,46160.39140608381,32.0245,32.1389,32.0102,32.0674,46160.3914
2010-01-26 09:50:00,67.28,67.29,67.16,67.22,41161.455009572426,32.0579,32.0626,32.0007,32.0293,41161.455
2010-01-26 09:55:00,67.23,67.42,67.22,67.42,39034.24803233354,32.0341,32.1246,32.0293,32.1246,39034.248
2010-01-26 10:00:00,67.43,67.55,67.35,67.43,53605.615826419904,32.1294,32.1865,32.0912,32.1294,53605.6158
2010-01-26 10:05:00,67.45,67.9,67.42,67.77,61689.00233992766,32.1389,32.3533,32.1246,32.2914,61689.0023
2010-01-26 10:10:00,67.76,67.84,67.6,67.79,37438.84279940437,32.2866,32.3247,32.2104,32.3009,37438.8428
2010-01-26 10:15:00,67.81,67.82,67.65,67.69,15847.691980429694,32.3104,32.3152,32.2342,32.2532,15847.692
2010-01-26 10:20:00,67.69,67.77,67.64,67.71,25101.042331418845,32.2532,32.2914,32.2294,32.2628,25101.0423
2010-01-26 10:25:00,67.71,67.75,67.53,67.64,37332.48245054243,32.2628,32.2818,32.177,32.2294,37332.4825
2010-01-26 10:30:00,67.62,67.62,67.52,67.59,16379.493724739414,32.2199,32.2199,32.1722,32.2056,16379.4937
2010-01-26 10:35:00,67.59,67.84,67.58,67.68,33503.50989151244,32.2056,32.3247,32.2008,32.2485,33503.5099
2010-01-26 10:40:00,67.67,67.78,67.65,67.75,13614.124654328863,32.2437,32.2961,32.2342,32.2818,13614.1247
2010-01-26 10:45:00,67.77,68.0,67.68,67.87,61050.840246756,32.2914,32.401,32.2485,32.339,61050.8402
2010-01-26 10:50:00,67.87,67.96,67.7,67.82,39246.96873005743,32.339,32.3819,32.258,32.3152,39246.9687
2010-01-26 10:55:00,67.78,67.81,67.68,67.76,22867.47500531801,32.2961,32.3104,32.2485,32.2866,22867.475
2010-01-26 11:00:00,67.74,67.83,67.69,67.83,20952.988725803018,32.2771,32.3199,32.2532,32.3199,20952.9887
2010-01-26 11:05:00,67.8,68.07,67.8,68.04,46160.39140608381,32.3057,32.4343,32.3057,32.42,46160.3914
2010-01-26 11:10:00,68.04,68.1,67.9,68.07,34673.47372899383,32.42,32.4486,32.3533,32.4343,34673.4737
2010-01-26 11:15:00,68.06,68.22,68.03,68.18,25207.402680280786,32.4295,32.5058,32.4152,32.4867,25207.4027
2010-01-26 11:20:00,68.17,68.3,68.09,68.29,20846.62837694108,32.482,32.5439,32.4438,32.5391,20846.6284
2010-01-26 11:25:00,68.29,68.32,68.13,68.16,14465.007445224415,32.5391,32.5534,32.4629,32.4772,14465.0074
2010-01-26 11:30:00,68.16,68.16,68.06,68.06,12869.602212295256,32.4772,32.4772,32.4295,32.4295,12869.6022
2010-01-26 11:35:00,68.08,68.35,68.06,68.34,34141.67198468411,32.4391,32.5677,32.4295,32.563,34141.672
2010-01-26 11:40:00,68.34,68.39,68.3,68.39,19783.02488832163,32.563,32.5868,32.5439,32.5868,19783.0249
2010-01-26 11:45:00,68.39,68.45,68.39,68.41,20527.54733035524,32.5868,32.6154,32.5868,32.5963,20527.5473
2010-01-26 11:50:00,68.4,68.52,68.34,68.52,20314.82663263136,32.5915,32.6487,32.563,32.6487,20314.8266
2010-01-26 11:55:00,68.52,68.61,68.5,68.54,24250.159540523287,32.6487,32.6916,32.6392,32.6583,24250.1595
2010-01-26 12:00:00,68.54,68.57,68.43,68.45,11380.557328228037,32.6583,32.6725,32.6058,32.6154,11380.5573
2010-01-26 12:05:00,68.46,68.5,68.42,68.46,16485.85407360136,32.6201,32.6392,32.6011,32.6201,16485.8541
2010-01-26 12:10:00,68.46,68.47,68.39,68.44,17868.538608806633,32.6201,32.6249,32.5868,32.6106,17868.5386
2010-01-26 12:15:00,68.44,68.44,68.36,68.39,12444.160816847478,32.6106,32.6106,32.5725,32.5868,12444.1608
2010-01-26 12:20:00,68.37,68.42,68.34,68.4,10636.034886194426,32.5772,32.6011,32.563,32.5915,10636.0349
2010-01-26 12:25:00,68.39,68.39,68.26,68.26,17868.538608806633,32.5868,32.5868,32.5248,32.5248,17868.5386
2010-01-26 12:30:00,68.27,68.32,68.24,68.25,12656.881514571363,32.5296,32.5534,32.5153,32.5201,12656.8815
2010-01-26 12:35:00,68.27,68.38,68.26,68.35,19038.50244628802,32.5296,32.582,32.5248,32.5677,19038.5024
2010-01-26 12:40:00,68.36,68.49,68.36,68.38,14039.56604977664,32.5725,32.6344,32.5725,32.582,14039.566
2010-01-26 12:45:00,68.4,68.48,68.4,68.41,15954.052329291637,32.5915,32.6297,32.5915,32.5963,15954.0523
2010-01-26 12:50:00,68.42,68.44,68.4,68.43,8721.54860667943,32.6011,32.6106,32.5915,32.6058,8721.5486
2010-01-26 12:55:00,68.43,68.45,68.4,68.42,8615.188257817485,32.6058,32.6154,32.5915,32.6011,8615.1883
2010-01-26 13:00:00,68.44,68.44,68.27,68.29,12444.160816847478,32.6106,32.6106,32.5296,32.5391,12444.1608
2010-01-26 13:05:00,68.27,68.34,68.27,68.3,5318.017443097213,32.5296,32.563,32.5296,32.5439,5318.0174
2010-01-26 13:10:00,68.28,68.33,68.26,68.29,24994.6819825569,32.5344,32.5582,32.5248,32.5391,24994.682
2010-01-26 13:15:00,68.24,68.24,68.02,68.07,22973.83535417996,32.5153,32.5153,32.4105,32.4343,22973.8354
2010-01-26 13:20:00,68.03,68.06,67.98,68.06,20102.105934907464,32.4152,32.4295,32.3914,32.4295,20102.1059
2010-01-26 13:25:00,68.07,68.12,68.01,68.12,23080.195703041903,32.4343,32.4581,32.4057,32.4581,23080.1957
2010-01-26 13:30:00,68.11,68.15,68.07,68.14,21910.23186556052,32.4534,32.4724,32.4343,32.4677,21910.2319
2010-01-26 13:35:00,68.16,68.29,68.13,68.24,23611.997447351623,32.4772,32.5391,32.4629,32.5153,23611.9974
2010-01-26 13:40:00,68.24,68.3,68.21,68.3,16273.13337587747,32.5153,32.5439,32.501,32.5439,16273.1334
2010-01-26 13:45:00,68.32,68.41,68.31,68.4,15528.61093384386,32.5534,32.5963,32.5487,32.5915,15528.6109
2010-01-26 13:50:00,68.41,68.47,68.37,68.47,8296.107211231652,32.5963,32.6249,32.5772,32.6249,8296.1072
2010-01-26 13:55:00,68.48,68.49,68.47,68.49,8083.386513507763,32.6297,32.6344,32.6249,32.6344,8083.3865
2010-01-26 14:00:00,68.49,68.53,68.32,68.32,24462.880238247177,32.6344,32.6535,32.5534,32.5534,24462.8802
2010-01-26 14:05:00,68.35,68.36,68.24,68.25,23399.276749627734,32.5677,32.5725,32.5153,32.5201,23399.2767
2010-01-26 14:10:00,68.27,68.34,68.21,68.33,16592.214422463305,32.5296,32.563,32.501,32.5582,16592.2144
2010-01-26 14:15:00,68.34,68.34,68.2,68.24,39353.32907891937,32.563,32.563,32.4962,32.5153,39353.3291
2010-01-26 14:20:00,68.26,68.32,68.24,68.3,19038.50244628802,32.5248,32.5534,32.5153,32.5439,19038.5024
2010-01-26 14:25:00,68.3,68.31,68.18,68.24,24781.96128483301,32.5439,32.5487,32.4867,32.5153,24781.9613
2010-01-26 14:30:00,68.23,68.26,68.16,68.21,26483.72686662412,32.5105,32.5248,32.4772,32.501,26483.7269
2010-01-26 14:35:00,68.21,68.26,68.14,68.16,42863.22059136353,32.501,32.5248,32.4677,32.4772,42863.2206
2010-01-26 14:40:00,68.14,68.21,68.14,68.21,14465.007445224415,32.4677,32.501,32.4677,32.501,14465.0074
2010-01-26 14:45:00,68.21,68.31,68.2,68.27,30206.339076792166,32.501,32.5487,32.4962,32.5296,30206.3391
2010-01-26 14:50:00,68.27,68.31,68.2,68.25,17124.016166773024,32.5296,32.5487,32.4962,32.5201,17124.0162
2010-01-26 14:55:00,68.26,68.36,68.26,68.33,20740.26802807913,32.5248,32.5725,32.5248,32.5582,20740.268
2010-01-26 15:00:00,68.34,68.38,68.26,68.37,16166.773027015526,32.563,32.582,32.5248,32.5772,16166.773
2010-01-26 15:05:00,68.37,68.38,68.21,68.22,21910.23186556052,32.5772,32.582,32.501,32.5058,21910.2319
2010-01-26 15:10:00,68.23,68.27,68.15,68.19,31163.582216549665,32.5105,32.5296,32.4724,32.4915,31163.5822
2010-01-26 15:15:00,68.18,68.33,68.17,68.3,37332.48245054243,32.4867,32.5582,32.482,32.5439,37332.4825
2010-01-26 15:20:00,68.31,68.34,67.91,67.93,51691.12954690491,32.5487,32.563,32.3581,32.3676,51691.1295
2010-01-26 15:25:00,67.93,68.11,67.87,67.95,44564.98617315464,32.3676,32.4534,32.339,32.3771,44564.9862
2010-01-26 15:30:00,67.97,68.11,67.74,67.81,124654.32886619866,32.3867,32.4534,32.2771,32.3104,124654.3289
2010-01-26 15:35:00,67.82,67.93,67.69,67.75,82429.2703680068,32.3152,32.3676,32.2532,32.2818,82429.2704
2010-01-26 15:40:00,67.76,67.76,67.5,67.53,123484.36502871728,32.2866,32.2866,32.1627,32.177,123484.365
2010-01-26 15:45:00,67.51,67.64,67.46,67.52,115294.61816634756,32.1675,32.2294,32.1436,32.1722,115294.6182
2010-01-26 15:50:00,67.52,67.64,67.5,67.61,71899.59583067431,32.1722,32.2294,32.1627,32.2151,71899.5958
2010-01-26 15:55:00,67.61,67.64,67.42,67.58,163475.8562008083,32.2151,32.2294,32.1246,32.2008,163475.8562
2010-01-27 09:30:00,67.56,67.62,67.37,67.37,91150.81897468622,32.1913,32.2199,32.1008,32.1008,91150.819
2010-01-27 09:35:00,67.4,67.65,67.37,67.47,76685.8115294618,32.1151,32.2342,32.1008,32.1484,76685.8115
2010-01-27 09:40:00,67.47,67.57,67.26,67.39,66262.49734099126,32.1484,32.1961,32.0484,32.1103,66262.4973
2010-01-27 09:45:00,67.36,67.38,67.18,67.26,81046.58583280152,32.096,32.1055,32.0102,32.0484,81046.5858
2010-01-27 09:50:00,67.28,67.33,67.07,67.32,59668.15571155072,32.0579,32.0817,31.9578,32.0769,59668.1557
2010-01-27 09:55:00,67.28,67.37,67.17,67.26,28291.85279727717,32.0579,32.1008,32.0055,32.0484,28291.8528
2010-01-27 10:00:00,67.24,67.29,67.06,67.1,76898.53222718569,32.0388,32.0626,31.9531,31.9721,76898.5322
2010-01-27 10:05:00,67.05,67.16,66.87,67.02,78813.01850670068,31.9483,32.0007,31.8625,31.934,78813.0185
2010-01-27 10:10:00,67.03,67.07,66.71,66.87,83918.31525207401,31.9388,31.9578,31.7863,31.8625,83918.3153
2010-01-27 10:15:00,66.85,66.86,66.72,66.83,80302.06339076791,31.853,31.8578,31.791,31.8435,80302.0634
2010-01-27 10:20:00,66.84,66.92,66.75,66.89,53499.25547755796,31.8482,31.8863,31.8053,31.8721,53499.2555
2010-01-27 10:25:00,66.89,67.04,66.83,66.99,29780.89768134439,31.8721,31.9435,31.8435,31.9197,29780.8977
2010-01-27 10:30:00,67.0,67.0,66.81,66.88,56264.62454796851,31.9245,31.9245,31.8339,31.8673,56264.6245
2010-01-27 10:35:00,66.9,66.99,66.84,66.91,39034.24803233354,31.8768,31.9197,31.8482,31.8816,39034.248
2010-01-27 10:40:00,66.91,67.04,66.89,67.0,38715.16698574771,31.8816,31.9435,31.8721,31.9245,38715.167
2010-01-27 10:45:00,66.99,67.05,66.8,66.81,40629.65326526271,31.9197,31.9483,31.8292,31.8339,40629.6533
2010-01-27 10:50:00,66.81,67.02,66.81,66.99,54137.41757072962,31.8339,31.934,31.8339,31.9197,54137.4176
2010-01-27 10:55:00,66.97,67.12,66.95,67.12,39672.41012550521,31.9102,31.9816,31.9006,31.9816,39672.4101
2010-01-27 11:00:00,67.09,67.09,66.89,66.98,37545.20314826632,31.9673,31.9673,31.8721,31.9149,37545.2031
2010-01-27 11:05:00,66.97,67.31,66.96,67.29,48500.319081046575,31.9102,32.0722,31.9054,32.0626,48500.3191
2010-01-27 11:10:00,67.31,67.39,67.25,67.26,36268.87896192299,32.0722,32.1103,32.0436,32.0484,36268.879
2010-01-27 11:15:00,67.26,67.76,67.13,67.7,82854.71176345457,32.0484,32.2866,31.9864,32.258,82854.7118
2010-01-27 11:20:00,67.7,67.7,67.4,67.53,45947.67070835992,32.258,32.258,32.1151,32.177,45947.6707
2010-01-27 11:25:00,67.51,67.58,67.33,67.35,30099.97872793022,32.1675,32.2008,32.0817,32.0912,30099.9787
2010-01-27 11:30:00,67.33,67.45,67.33,67.38,24462.880238247177,32.0817,32.1389,32.0817,32.1055,24462.8802
2010-01-27 11:35:00,67.39,67.47,67.26,67.3,30312.69942565411,32.1103,32.1484,32.0484,32.0674,30312.6994
2010-01-27 11:40:00,67.27,67.31,67.18,67.23,13826.845352052753,32.0531,32.0722,32.0102,32.0341,13826.8454
2010-01-27 11:45:00,67.24,67.34,67.1,67.17,34354.39268240799,32.0388,32.0865,31.9721,32.0055,34354.3927
2010-01-27 11:50:00,67.17,67.17,67.03,67.11,31695.383960859388,32.0055,32.0055,31.9388,31.9769,31695.384
2010-01-27 11:55:00,67.11,67.25,67.11,67.14,11061.476281642204,31.9769,32.0436,31.9769,31.9912,11061.4763
2010-01-27 12:00:00,67.17,67.28,67.15,67.21,13401.403956604976,32.0055,32.0579,31.9959,32.0245,13401.404
2010-01-27 12:05:00,67.22,67.37,67.22,67.23,12337.800467985531,32.0293,32.1008,32.0293,32.0341,12337.8005
2010-01-27 12:10:00,67.26,67.3,67.03,67.07,32227.185705169108,32.0484,32.0674,31.9388,31.9578,32227.1857
2010-01-27 12:15:00,67.08,67.13,66.82,66.85,45734.95001063603,31.9626,31.9864,31.8387,31.853,45734.95
2010-01-27 12:20:00,66.85,66.96,66.82,66.87,32333.54605403105,31.853,31.9054,31.8387,31.8625,32333.5461
2010-01-27 12:25:00,66.86,66.96,66.79,66.96,36800.68070623271,31.8578,31.9054,31.8244,31.9054,36800.6807
2010-01-27 12:30:00,66.94,66.96,66.81,66.86,41586.896405020205,31.8959,31.9054,31.8339,31.8578,41586.8964
2010-01-27 12:35:00,66.87,67.0,66.87,67.0,51797.48989576685,31.8625,31.9245,31.8625,31.9245,51797.4899
2010-01-27 12:40:00,67.02,67.11,66.96,67.09,16485.85407360136,31.934,31.9769,31.9054,31.9673,16485.8541
2010-01-27 12:45:00,67.1,67.18,67.05,67.15,26271.00616890023,31.9721,32.0102,31.9483,31.9959,26271.0062
2010-01-27 12:50:00,67.15,67.16,66.96,67.01,44139.54477770686,31.9959,32.0007,31.9054,31.9292,44139.5448
2010-01-27 12:55:00,67.02,67.07,66.89,67.07,24994.6819825569,31.934,31.9578,31.8721,31.9578,24994.682
2010-01-27 13:00:00,67.06,67.06,66.88,66.91,19676.664539459685,31.9531,31.9531,31.8673,31.8816,19676.6645
2010-01-27 13:05:00,66.91,67.11,66.91,67.03,19463.9438417358,31.8816,31.9769,31.8816,31.9388,19463.9438
2010-01-27 13:10:00,67.01,67.03,66.82,66.86,35311.63582216549,31.9292,31.9388,31.8387,31.8578,35311.6358
2010-01-27 13:15:00,66.86,66.9,66.75,66.81,44245.90512656881,31.8578,31.8768,31.8053,31.8339,44245.9051
2010-01-27 13:20:00,66.81,66.98,66.8,66.87,13401.403956604976,31.8339,31.9149,31.8292,31.8625,13401.404
2010-01-27 13:25:00,66.87,66.9,66.78,66.84,21378.4301212508,31.8625,31.8768,31.8196,31.8482,21378.4301
2010-01-27 13:30:00,66.83,66.98,66.83,66.94,25951.9251223144,31.8435,31.9149,31.8435,31.8959,25951.9251
2010-01-27 13:35:00,66.96,66.97,66.81,66.81,21484.790470112737,31.9054,31.9102,31.8339,31.8339,21484.7905
2010-01-27 13:40:00,66.81,66.88,66.78,66.83,22761.11465645607,31.8339,31.8673,31.8196,31.8435,22761.1147
2010-01-27 13:45:00,66.83,66.89,66.78,66.8,13401.403956604976,31.8435,31.8721,31.8196,31.8292,13401.404
2010-01-27 13:50:00,66.82,66.84,66.79,66.84,7126.143373750265,31.8387,31.8482,31.8244,31.8482,7126.1434
2010-01-27 13:55:00,66.81,66.83,66.75,66.75,19783.02488832163,31.8339,31.8435,31.8053,31.8053,19783.0249
2010-01-27 14:00:00,66.76,66.76,66.59,66.66,48181.238034460745,31.8101,31.8101,31.7291,31.7625,48181.238
2010-01-27 14:05:00,66.68,66.75,66.48,66.51,34567.11338013188,31.772,31.8053,31.6767,31.691,34567.1134
2010-01-27 14:10:00,66.51,66.64,66.5,66.6,13188.683258881088,31.691,31.7529,31.6862,31.7339,13188.6833
2010-01-27 14:15:00,66.61,66.75,66.47,66.67,79344.82025101042,31.7386,31.8053,31.6719,31.7672,79344.8203
2010-01-27 14:20:00,66.67,66.94,66.66,66.9,66687.93873643904,31.7672,31.8959,31.7625,31.8768,66687.9387
2010-01-27 14:25:00,66.88,66.99,66.78,66.84,69772.38885343543,31.8673,31.9197,31.8196,31.8482,69772.3889
2010-01-27 14:30:00,66.86,66.9,66.62,66.64,29036.37523931078,31.8578,31.8768,31.7434,31.7529,29036.3752
2010-01-27 14:35:00,66.65,66.98,66.65,66.95,68708.78536481598,31.7577,31.9149,31.7577,31.9006,68708.7854
2010-01-27 14:40:00,66.96,67.43,66.96,67.29,94447.98978940648,31.9054,32.1294,31.9054,32.0626,94447.9898
2010-01-27 14:45:00,67.29,67.29,67.09,67.12,83918.31525207401,32.0626,32.0626,31.9673,31.9816,83918.3153
2010-01-27 14:50:00,67.13,67.15,66.91,66.98,78281.21676239096,31.9864,31.9959,31.8816,31.9149,78281.2168
2010-01-27 14:55:00,66.98,67.14,66.9,67.12,75728.5683897043,31.9149,31.9912,31.8768,31.9816,75728.5684
2010-01-27 15:00:00,67.13,67.21,67.06,67.1,50095.72431397574,31.9864,32.0245,31.9531,31.9721,50095.7243
2010-01-27 15:05:00,67.09,67.16,67.02,67.08,64028.93001489044,31.9673,32.0007,31.934,31.9626,64028.93
2010-01-27 15:10:00,67.08,67.09,66.9,66.99,50521.16570942352,31.9626,31.9673,31.8768,31.9197,50521.1657
2010-01-27 15:15:00,67.01,67.05,66.89,66.9,56690.06594341629,31.9292,31.9483,31.8721,31.8768,56690.0659
2010-01-27 15:20:00,66.91,67.17,66.87,67.14,78600.2978089768,31.8816,32.0055,31.8625,31.9912,78600.2978
2010-01-27 15:25:00,67.15,67.54,67.13,67.52,96362.47606892147,31.9959,32.1818,31.9864,32.1722,96362.4761
2010-01-27 15:30:00,67.52,67.7,67.47,67.66,89768.13443948094,32.1722,32.258,32.1484,32.2389,89768.1344
2010-01-27 15:35:00,67.64,67.82,67.59,67.77,76685.8115294618,32.2294,32.3152,32.2056,32.2914,76685.8115
2010-01-27 15:40:00,67.77,68.13,67.77,68.05,121038.07700489256,32.2914,32.4629,32.2914,32.4248,121038.077
2010-01-27 15:45:00,68.05,68.13,67.9,67.98,109657.51967666452,32.4248,32.4629,32.3533,32.3914,109657.5197
2010-01-27 15:50:00,67.98,68.1,67.88,68.02,109125.7179323548,32.3914,32.4486,32.3438,32.4105,109125.7179
2010-01-27 15:55:00,68.02,68.12,67.96,68.04,250584.98191874064,32.4105,32.4581,32.3819,32.42,250584.9819
2010-01-28 09:30:00,68.49,68.49,67.96,68.03,54137.41757072962,32.6344,32.6344,32.3819,32.4152,54137.4176
2010-01-28 09:35:00,67.97,68.23,67.88,68.1,30312.69942565411,32.3867,32.5105,32.3438,32.4486,30312.6994
2010-01-28 09:40:00,68.07,68.07,67.81,67.85,22654.754307594125,32.4343,32.4343,32.3104,32.3295,22654.7543
2010-01-28 09:45:00,67.87,68.13,67.87,68.03,28823.654541586893,32.339,32.4629,32.339,32.4152,28823.6545
2010-01-28 09:50:00,68.02,68.19,67.83,67.91,39246.96873005743,32.4105,32.4915,32.3199,32.3581,39246.9687
2010-01-28 09:55:00,67.91,67.98,67.73,67.87,34035.31163582216,32.3581,32.3914,32.2723,32.339,34035.3116
2010-01-28 10:00:00,67.88,67.9,67.69,67.71,36375.239310784935,32.3438,32.3533,32.2532,32.2628,36375.2393
2010-01-28 10:05:00,67.75,67.75,67.63,67.63,29142.735588172724,32.2818,32.2818,32.2247,32.2247,29142.7356
2010-01-28 10:10:00,67.66,67.66,67.5,67.58,33716.23058923633,32.2389,32.2389,32.1627,32.2008,33716.2306
2010-01-28 10:15:00,67.57,67.66,67.42,67.48,37545.20314826632,32.1961,32.2389,32.1246,32.1532,37545.2031
2010-01-28 10:20:00,67.52,67.53,67.32,67.47,34779.83407785577,32.1722,32.177,32.0769,32.1484,34779.8341
2010-01-28 10:25:00,67.47,67.55,67.39,67.53,40629.65326526271,32.1484,32.1865,32.1103,32.177,40629.6533
2010-01-28 10:30:00,67.49,67.53,67.45,67.5,14358.647096362474,32.1579,32.177,32.1389,32.1627,14358.6471
2010-01-28 10:35:00,67.51,67.86,67.51,67.82,34460.75303126994,32.1675,32.3342,32.1675,32.3152,34460.753
2010-01-28 10:40:00,67.81,67.86,67.69,67.71,19357.58349287385,32.3104,32.3342,32.2532,32.2628,19357.5835
2010-01-28 10:45:00,67.7,67.81,67.49,67.51,40948.73431184854,32.258,32.3104,32.1579,32.1675,40948.7343
2010-01-28 10:50:00,67.51,67.71,67.49,67.68,30844.50116996383,32.1675,32.2628,32.1579,32.2485,30844.5012
2010-01-28 10:55:00,67.66,67.79,67.62,67.71,40310.57221867687,32.2389,32.3009,32.2199,32.2628,40310.5722
2010-01-28 11:00:00,67.74,67.84,67.58,67.58,38396.08593916187,32.2771,32.3247,32.2008,32.2008,38396.0859
2010-01-28 11:05:00,67.59,67.68,67.49,67.6,29780.89768134439,32.2056,32.2485,32.1579,32.2104,29780.8977
2010-01-28 11:10:00,67.56,67.7,67.51,67.67,30206.339076792166,32.1913,32.258,32.1675,32.2437,30206.3391
2010-01-28 11:15:00,67.64,67.68,67.53,67.54,19144.86279514997,32.2294,32.2485,32.177,32.1818,19144.8628
2010-01-28 11:20:00,67.53,67.53,67.38,67.46,24675.600935971062,32.177,32.177,32.1055,32.1436,24675.6009
2010-01-28 11:25:00,67.44,67.53,67.41,67.42,30844.50116996383,32.1341,32.177,32.1198,32.1246,30844.5012
2010-01-28 11:30:00,67.41,67.43,66.99,66.99,108806.63688576897,32.1198,32.1294,31.9197,31.9197,108806.6369
2010-01-28 11:35:00,66.98,67.15,66.81,67.15,45841.31035949797,31.9149,31.9959,31.8339,31.9959,45841.3104
2010-01-28 11:40:00,67.16,67.22,67.05,67.07,29036.37523931078,32.0007,32.0293,31.9483,31.9578,29036.3752
2010-01-28 11:45:00,67.04,67.11,66.92,67.06,33928.95128696022,31.9435,31.9769,31.8863,31.9531,33928.9513
2010-01-28 11:50:00,67.06,67.19,66.99,67.14,26590.087215486063,31.9531,32.015,31.9197,31.9912,26590.0872
2010-01-28 11:55:00,67.14,67.28,67.13,67.21,34035.31163582216,31.9912,32.0579,31.9864,32.0245,34035.3116
2010-01-28 12:00:00,67.2,67.26,67.11,67.19,27228.249308657727,32.0198,32.0484,31.9769,32.015,27228.2493
2010-01-28 12:05:00,67.2,67.23,67.16,67.21,23186.556051903848,32.0198,32.0341,32.0007,32.0245,23186.5561
2010-01-28 12:10:00,67.21,67.24,67.1,67.14,31163.582216549665,32.0245,32.0388,31.9721,31.9912,31163.5822
2010-01-28 12:15:00,67.14,67.21,67.11,67.15,22442.03360987024,31.9912,32.0245,31.9769,31.9959,22442.0336
2010-01-28 12:20:00,67.14,67.14,67.01,67.12,33503.50989151244,31.9912,31.9912,31.9292,31.9816,33503.5099
2010-01-28 12:25:00,67.12,67.21,67.07,67.21,15847.691980429694,31.9816,32.0245,31.9578,32.0245,15847.692
2010-01-28 12:30:00,67.2,67.31,67.2,67.29,25420.123378004675,32.0198,32.0722,32.0198,32.0626,25420.1234
2010-01-28 12:35:00,67.28,67.43,67.16,67.43,34141.67198468411,32.0579,32.1294,32.0007,32.1294,34141.672
2010-01-28 12:40:00,67.43,67.43,67.29,67.29,24037.4388427994,32.1294,32.1294,32.0626,32.0626,24037.4388
2010-01-28 12:45:00,67.29,67.51,67.26,67.49,17017.65581791108,32.0626,32.1675,32.0484,32.1579,17017.6558
2010-01-28 12:50:00,67.5,67.63,67.5,67.58,24781.96128483301,32.1627,32.2247,32.1627,32.2008,24781.9613
2010-01-28 12:55:00,67.57,67.62,67.52,67.62,27015.52861093384,32.1961,32.2199,32.1722,32.2199,27015.5286
2010-01-28 13:00:00,67.63,67.66,67.45,67.48,29036.37523931078,32.2247,32.2389,32.1389,32.1532,29036.3752
2010-01-28 13:05:00,67.5,67.6,67.39,67.56,43075.94128908742,32.1627,32.2104,32.1103,32.1913,43075.9413
2010-01-28 13:10:00,67.54,67.55,67.42,67.42,14465.007445224415,32.1818,32.1865,32.1246,32.1246,14465.0074
2010-01-28 13:15:00,67.42,67.47,67.38,67.45,23931.078493937457,32.1246,32.1484,32.1055,32.1389,23931.0785
2010-01-28 13:20:00,67.47,67.58,67.46,67.55,31801.74430972133,32.1484,32.2008,32.1436,32.1865,31801.7443
2010-01-28 13:25:00,67.55,67.62,67.52,67.6,17655.817911082744,32.1865,32.2199,32.1722,32.2104,17655.8179
2010-01-28 13:30:00,67.57,67.78,67.57,67.67,48074.8776855988,32.1961,32.2961,32.1961,32.2437,48074.8777
2010-01-28 13:35:00,67.67,67.72,67.61,67.72,47011.27419697936,32.2437,32.2675,32.2151,32.2675,47011.2742
2010-01-28 13:40:00,67.73,67.88,67.72,67.85,42331.41884705381,32.2723,32.3438,32.2675,32.3295,42331.4188
2010-01-28 13:45:00,67.84,67.93,67.78,67.88,29036.37523931078,32.3247,32.3676,32.2961,32.3438,29036.3752
2010-01-28 13:50:00,67.88,68.03,67.83,67.93,39246.96873005743,32.3438,32.4152,32.3199,32.3676,39246.9687
2010-01-28 13:55:00,67.9,67.9,67.76,67.82,40948.73431184854,32.3533,32.3533,32.2866,32.3152,40948.7343
2010-01-28 14:00:00,67.82,67.91,67.75,67.8,33716.23058923633,32.3152,32.3581,32.2818,32.3057,33716.2306
2010-01-28 14:05:00,67.82,67.91,67.75,67.86,36056.1582641991,32.3152,32.3581,32.2818,32.3342,36056.1583
2010-01-28 14:10:00,67.86,67.9,67.7,67.79,29355.456285896613,32.3342,32.3533,32.258,32.3009,29355.4563
2010-01-28 14:15:00,67.79,67.82,67.68,67.72,30312.69942565411,32.3009,32.3152,32.2485,32.2675,30312.6994
2010-01-28 14:20:00,67.73,67.89,67.72,67.84,30738.14082110189,32.2723,32.3485,32.2675,32.3247,30738.1408
2010-01-28 14:25:00,67.84,67.92,67.8,67.87,21272.06977238885,32.3247,32.3628,32.3057,32.339,21272.0698
2010-01-28 14:30:00,67.84,67.84,67.7,67.75,29249.095937034668,32.3247,32.3247,32.258,32.2818,29249.0959
2010-01-28 14:35:00,67.76,67.76,67.6,67.72,35311.63582216549,32.2866,32.2866,32.2104,32.2675,35311.6358
2010-01-28 14:40:00,67.7,67.77,67.61,67.72,33184.42884492661,32.258,32.2914,32.2151,32.2675,33184.4288
2010-01-28 14:45:00,67.69,67.72,67.59,67.69,21165.709423526907,32.2532,32.2675,32.2056,32.2532,21165.7094
2010-01-28 14:50:00,67.68,67.8,67.67,67.76,17017.65581791108,32.2485,32.3057,32.2437,32.2866,17017.6558
2010-01-28 14:55:00,67.73,67.79,67.71,67.73,25526.48372686662,32.2723,32.3009,32.2628,32.2723,25526.4837
2010-01-28 15:00:00,67.73,67.89,67.7,67.89,30950.86151882577,32.2723,32.3485,32.258,32.3485,30950.8615
2010-01-28 15:05:00,67.9,68.08,67.9,67.98,41586.896405020205,32.3533,32.4391,32.3533,32.3914,41586.8964
2010-01-28 15:10:00,67.97,68.07,67.75,67.78,53924.69687300573,32.3867,32.4343,32.2818,32.2961,53924.6969
2010-01-28 15:15:00,67.77,67.9,67.72,67.85,35417.99617102744,32.2914,32.3533,32.2675,32.3295,35417.9962
2010-01-28 15:20:00,67.83,68.04,67.82,68.03,28079.13209955328,32.3199,32.42,32.3152,32.4152,28079.1321
2010-01-28 15:25:00,68.06,68.1,67.79,67.86,48713.039778770464,32.4295,32.4486,32.3009,32.3342,48713.0398
2010-01-28 15:30:00,67.87,67.97,67.82,67.96,40416.93256753882,32.339,32.3867,32.3152,32.3819,40416.9326
2010-01-28 15:35:00,67.97,68.16,67.85,68.16,52222.93129121463,32.3867,32.4772,32.3295,32.4772,52222.9313
2010-01-28 15:40:00,68.16,68.26,67.93,67.99,131993.1929376728,32.4772,32.5248,32.3676,32.3962,131993.1929
2010-01-28 15:45:00,67.99,68.02,67.85,67.91,77217.61327377152,32.3962,32.4105,32.3295,32.3581,77217.6133
2010-01-28 15:50:00,67.91,67.99,67.8,67.84,97319.719208679,32.3581,32.3962,32.3057,32.3247,97319.7192
2010-01-28 15:55:00,67.84,67.85,67.65,67.71,181131.67411189107,32.3247,32.3295,32.2342,32.2628,181131.6741
2010-01-29 09:30:00,67.99,68.13,67.82,68.05,53711.976175281845,32.3962,32.4629,32.3152,32.4248,53711.9762
2010-01-29 09:35:00,68.06,68.47,67.99,68.19,54243.777919591565,32.4295,32.6249,32.3962,32.4915,54243.7779
2010-01-29 09:40:00,68.14,68.41,67.87,68.4,40204.21186981493,32.4677,32.5963,32.339,32.5915,40204.2119
2010-01-29 09:45:00,68.34,68.6,68.31,68.46,46692.19315039353,32.563,32.6868,32.5487,32.6201,46692.1932
2010-01-29 09:50:00,68.43,68.47,68.19,68.26,36056.1582641991,32.6058,32.6249,32.4915,32.5248,36056.1583
2010-01-29 09:55:00,68.26,68.47,68.17,68.4,76579.45118059986,32.5248,32.6249,32.482,32.5915,76579.4512
2010-01-29 10:00:00,68.41,68.74,68.41,68.74,57753.66943203573,32.5963,32.7535,32.5963,32.7535,57753.6694
2010-01-29 10:05:00,68.77,68.84,68.61,68.61,30206.339076792166,32.7678,32.8012,32.6916,32.6916,30206.3391
2010-01-29 10:10:00,68.63,68.75,68.59,68.67,36481.59965964688,32.7011,32.7583,32.6821,32.7202,36481.5997
2010-01-29 10:15:00,68.65,68.97,68.65,68.78,32758.987449478827,32.7107,32.8631,32.7107,32.7726,32758.9874
2010-01-29 10:20:00,68.81,69.03,68.66,68.98,47968.517336736855,32.7869,32.8917,32.7154,32.8679,47968.5173
2010-01-29 10:25:00,69.0,69.08,68.92,69.04,32227.185705169108,32.8774,32.9156,32.8393,32.8965,32227.1857
2010-01-29 10:30:00,69.09,69.25,69.02,69.02,39566.04977664326,32.9203,32.9966,32.887,32.887,39566.0498
2010-01-29 10:35:00,69.07,69.14,69.05,69.08,25420.123378004675,32.9108,32.9441,32.9013,32.9156,25420.1234
2010-01-29 10:40:00,69.07,69.11,68.97,68.99,32546.26675175494,32.9108,32.9298,32.8631,32.8727,32546.2668
2010-01-29 10:45:00,68.96,69.01,68.89,68.98,27760.05105296745,32.8584,32.8822,32.825,32.8679,27760.0511
2010-01-29 10:50:00,69.01,69.11,68.98,69.08,21484.790470112737,32.8822,32.9298,32.8679,32.9156,21484.7905
2010-01-29 10:55:00,69.1,69.14,68.9,68.99,52010.21059349074,32.9251,32.9441,32.8298,32.8727,52010.2106
2010-01-29 11:00:00,68.94,68.99,68.79,68.92,25313.76302914273,32.8488,32.8727,32.7774,32.8393,25313.763
2010-01-29 11:05:00,68.93,68.99,68.79,68.81,41799.61710274409,32.8441,32.8727,32.7774,32.7869,41799.6171
2010-01-29 11:10:00,68.84,68.92,68.7,68.73,24888.321633694955,32.8012,32.8393,32.7345,32.7488,24888.3216
2010-01-29 11:15:00,68.71,68.87,68.64,68.71,34354.39268240799,32.7393,32.8155,32.7059,32.7393,34354.3927
2010-01-29 11:20:00,68.71,68.81,68.49,68.81,44139.54477770686,32.7393,32.7869,32.6344,32.7869,44139.5448
2010-01-29 11:25:00,68.81,68.82,68.62,68.63,29674.537332482447,32.7869,32.7917,32.6964,32.7011,29674.5373
2010-01-29 11:30:00,68.66,68.72,68.51,68.54,79663.90129759624,32.7154,32.744,32.644,32.6583,79663.9013
2010-01-29 11:35:00,68.55,68.71,68.55,68.68,41905.97745160604,32.663,32.7393,32.663,32.725,41905.9775
2010-01-29 11:40:00,68.7,68.74,68.63,68.65,26909.168262071897,32.7345,32.7535,32.7011,32.7107,26909.1683
2010-01-29 11:45:00,68.69,68.78,68.63,68.7,46373.112103807696,32.7297,32.7726,32.7011,32.7345,46373.1121
2010-01-29 11:50:00,68.69,68.81,68.63,68.76,32333.54605403105,32.7297,32.7869,32.7011,32.7631,32333.5461
2010-01-29 11:55:00,68.78,68.82,68.63,68.63,47755.796639012966,32.7726,32.7917,32.7011,32.7011,47755.7966
2010-01-29 12:00:00,68.63,68.76,68.57,68.63,49457.56222080407,32.7011,32.7631,32.6725,32.7011,49457.5622
2010-01-29 12:05:00,68.63,68.63,68.46,68.58,44564.98617315464,32.7011,32.7011,32.6201,32.6773,44564.9862
2010-01-29 12:10:00,68.55,68.76,68.51,68.68,40736.01361412465,32.663,32.7631,32.644,32.725,40736.0136
2010-01-29 12:15:00,68.66,68.79,68.63,68.78,24250.159540523287,32.7154,32.7774,32.7011,32.7726,24250.1595
2010-01-29 12:20:00,68.78,68.83,68.66,68.7,26483.72686662412,32.7726,32.7964,32.7154,32.7345,26483.7269
2010-01-29 12:25:00,68.7,68.79,68.65,68.68,16166.773027015526,32.7345,32.7774,32.7107,32.725,16166.773
2010-01-29 12:30:00,68.66,68.68,68.54,68.63,28079.13209955328,32.7154,32.725,32.6583,32.7011,28079.1321
2010-01-29 12:35:00,68.62,68.74,68.61,68.74,30950.86151882577,32.6964,32.7535,32.6916,32.7535,30950.8615
2010-01-29 12:40:00,68.73,68.75,68.59,68.64,23931.078493937457,32.7488,32.7583,32.6821,32.7059,23931.0785
2010-01-29 12:45:00,68.63,68.72,68.52,68.69,22122.952563284405,32.7011,32.744,32.6487,32.7297,22122.9526
2010-01-29 12:50:00,68.71,68.94,68.71,68.89,41693.25675388215,32.7393,32.8488,32.7393,32.825,41693.2568
2010-01-29 12:55:00,68.91,68.95,68.77,68.92,19783.02488832163,32.8346,32.8536,32.7678,32.8393,19783.0249
2010-01-29 13:00:00,68.92,68.92,68.7,68.75,29461.81663475856,32.8393,32.8393,32.7345,32.7583,29461.8166
2010-01-29 13:05:00,68.75,68.85,68.65,68.75,28930.014890448834,32.7583,32.806,32.7107,32.7583,28930.0149
2010-01-29 13:10:00,68.72,68.84,68.7,68.79,19676.664539459685,32.744,32.8012,32.7345,32.7774,19676.6645
2010-01-29 13:15:00,68.81,68.96,68.8,68.94,21165.709423526907,32.7869,32.8584,32.7821,32.8488,21165.7094
2010-01-29 13:20:00,68.94,68.99,68.9,68.93,20102.105934907464,32.8488,32.8727,32.8298,32.8441,20102.1059
2010-01-29 13:25:00,68.93,68.94,68.79,68.81,14784.088491810253,32.8441,32.8488,32.7774,32.7869,14784.0885
2010-01-29 13:30:00,68.82,68.82,68.7,68.77,22548.39395873218,32.7917,32.7917,32.7345,32.7678,22548.394
2010-01-29 13:35:00,68.76,68.94,68.75,68.87,29674.537332482447,32.7631,32.8488,32.7583,32.8155,29674.5373
2010-01-29 13:40:00,68.86,68.92,68.64,68.68,27440.970006381616,32.8107,32.8393,32.7059,32.725,27440.97
2010-01-29 13:45:00,68.67,68.7,68.56,68.59,24356.519889385232,32.7202,32.7345,32.6678,32.6821,24356.5199
2010-01-29 13:50:00,68.61,68.64,68.55,68.6,20102.105934907464,32.6916,32.7059,32.663,32.6868,20102.1059
2010-01-29 13:55:00,68.59,68.84,68.57,68.83,35630.716868751326,32.6821,32.8012,32.6725,32.7964,35630.7169
2010-01-29 14:00:00,68.81,68.88,68.72,68.87,47117.634545841305,32.7869,32.8203,32.744,32.8155,47117.6345
2010-01-29 14:05:00,68.87,68.87,68.75,68.8,36587.96000850882,32.8155,32.8155,32.7583,32.7821,36587.96
2010-01-29 14:10:00,68.81,68.83,68.7,68.79,47862.156987874914,32.7869,32.7964,32.7345,32.7774,47862.157
2010-01-29 14:15:00,68.79,68.84,68.66,68.83,68389.70431823016,32.7774,32.8012,32.7154,32.7964,68389.7043
2010-01-29 14:20:00,68.83,68.92,68.76,68.79,62752.60582854711,32.7964,32.8393,32.7631,32.7774,62752.6058
2010-01-29 14:25:00,68.79,68.87,68.69,68.73,33290.78919378855,32.7774,32.8155,32.7297,32.7488,33290.7892
2010-01-29 14:30:00,68.73,68.73,68.5,68.58,45841.31035949797,32.7488,32.7488,32.6392,32.6773,45841.3104
2010-01-29 14:35:00,68.56,68.63,68.51,68.56,37545.20314826632,32.6678,32.7011,32.644,32.6678,37545.2031
2010-01-29 14:40:00,68.58,68.59,68.39,68.42,45309.50861518825,32.6773,32.6821,32.5868,32.6011,45309.5086
2010-01-29 14:45:00,68.41,68.42,68.16,68.16,49670.28291852796,32.5963,32.6011,32.4772,32.4772,49670.2829
2010-01-29 14:50:00,68.16,68.2,68.04,68.05,47649.43629015103,32.4772,32.4962,32.42,32.4248,47649.4363
2010-01-29 14:55:00,68.06,68.06,67.8,67.99,56158.26419910656,32.4295,32.4295,32.3057,32.3962,56158.2642
2010-01-29 15:00:00,67.99,68.15,67.94,68.14,44990.42756860242,32.3962,32.4724,32.3724,32.4677,44990.4276
2010-01-29 15:05:00,68.13,68.16,68.0,68.0,58817.27292065517,32.4629,32.4772,32.401,32.401,58817.2729
2010-01-29 15:10:00,68.0,68.03,67.56,67.58,79876.62199532014,32.401,32.4152,32.1913,32.2008,79876.622
2010-01-29 15:15:00,67.58,67.58,67.23,67.25,106466.7092108062,32.2008,32.2008,32.0341,32.0436,106466.7092
2010-01-29 15:20:00,67.26,67.48,67.23,67.34,90725.37757923844,32.0484,32.1532,32.0341,32.0865,90725.3776
2010-01-29 15:25:00,67.34,67.47,67.24,67.43,83173.79281004041,32.0865,32.1484,32.0388,32.1294,83173.7928
2010-01-29 15:30:00,67.4,67.43,67.06,67.35,116039.14060838116,32.1151,32.1294,31.9531,32.0912,116039.1406
2010-01-29 15:35:00,67.35,67.67,67.32,67.67,127206.97723888532,32.0912,32.2437,32.0769,32.2437,127206.9772
2010-01-29 15:40:00,67.66,67.84,67.6,67.78,109019.35758349286,32.2389,32.3247,32.2104,32.2961,109019.3576
2010-01-29 15:45:00,67.81,67.81,67.55,67.56,95724.31397574984,32.3104,32.3104,32.1865,32.1913,95724.314
2010-01-29 15:50:00,67.57,67.93,67.55,67.87,147947.24526696446,32.1961,32.3676,32.1865,32.339,147947.2453
2010-01-29 15:55:00,67.88,67.88,67.64,67.67,159646.88364177832,32.3438,32.3438,32.2294,32.2437,159646.8836
2010-02-01 09:30:00,68.04,68.63,67.96,68.62,41055.09466071048,32.42,32.7011,32.3819,32.6964,41055.0947
2010-02-01 09:35:00,68.55,68.64,68.3,68.51,37545.20314826632,32.663,32.7059,32.5439,32.644,37545.2031
2010-02-01 09:40:00,68.51,68.71,68.38,68.44,48287.59838332269,32.644,32.7393,32.582,32.6106,48287.5984
2010-02-01 09:45:00,68.42,68.7,68.37,68.65,42863.22059136353,32.6011,32.7345,32.5772,32.7107,42863.2206
2010-02-01 09:50:00,68.63,68.68,68.59,68.66,33290.78919378855,32.7011,32.725,32.6821,32.7154,33290.7892
2010-02-01 09:55:00,68.65,68.7,68.55,68.58,34035.31163582216,32.7107,32.7345,32.663,32.6773,34035.3116
2010-02-01 10:00:00,68.61,68.78,68.56,68.61,62858.96617740905,32.6916,32.7726,32.6678,32.6916,62858.9662
2010-02-01 10:05:00,68.63,68.66,68.39,68.48,67751.54222505848,32.7011,32.7154,32.5868,32.6297,67751.5422
2010-02-01 10:10:00,68.48,68.6,68.44,68.55,58604.552222931285,32.6297,32.6868,32.6106,32.663,58604.5522
2010-02-01 10:15:00,68.56,68.62,68.46,68.51,23931.078493937457,32.6678,32.6964,32.6201,32.644,23931.0785
2010-02-01 10:20:00,68.54,68.63,68.45,68.61,40204.21186981493,32.6583,32.7011,32.6154,32.6916,40204.2119
2010-02-01 10:25:00,68.63,68.79,68.56,68.63,39672.41012550521,32.7011,32.7774,32.6678,32.7011,39672.4101
2010-02-01 10:30:00,68.67,68.7,68.55,68.63,33503.50989151244,32.7202,32.7345,32.663,32.7011,33503.5099
2010-02-01 10:35:00,68.67,68.98,68.65,68.92,40204.21186981493,32.7202,32.8679,32.7107,32.8393,40204.2119
2010-02-01 10:40:00,68.88,68.9,68.64,68.68,28185.492448415225,32.8203,32.8298,32.7059,32.725,28185.4924
2010-02-01 10:45:00,68.69,68.81,68.69,68.75,18081.259306530523,32.7297,32.7869,32.7297,32.7583,18081.2593
2010-02-01 10:50:00,68.75,68.89,68.71,68.84,25420.123378004675,32.7583,32.825,32.7393,32.8012,25420.1234
2010-02-01 10:55:00,68.84,68.84,68.59,68.59,29780.89768134439,32.8012,32.8012,32.6821,32.6821,29780.8977
2010-02-01 11:00:00,68.57,68.63,68.5,68.62,22442.03360987024,32.6725,32.7011,32.6392,32.6964,22442.0336
2010-02-01 11:05:00,68.63,68.81,68.57,68.79,28079.13209955328,32.7011,32.7869,32.6725,32.7774,28079.1321
2010-02-01 11:10:00,68.8,68.92,68.74,68.84,20421.18698149329,32.7821,32.8393,32.7535,32.8012,20421.187
2010-02-01 11:15:00,68.87,68.91,68.75,68.91,18400.34035311636,32.8155,32.8346,32.7583,32.8346,18400.3404
2010-02-01 11:20:00,68.88,69.13,68.88,68.92,32227.185705169108,32.8203,32.9394,32.8203,32.8393,32227.1857
2010-02-01 11:25:00,68.92,69.12,68.89,69.1,53924.69687300573,32.8393,32.9346,32.825,32.9251,53924.6969
2010-02-01 11:30:00,69.11,69.16,69.02,69.15,40629.65326526271,32.9298,32.9537,32.887,32.9489,40629.6533
2010-02-01 11:35:00,69.13,69.14,69.0,69.0,27121.888959795782,32.9394,32.9441,32.8774,32.8774,27121.889
2010-02-01 11:40:00,69.0,69.0,68.9,68.96,14465.007445224415,32.8774,32.8774,32.8298,32.8584,14465.0074
2010-02-01 11:45:00,68.95,68.95,68.89,68.94,15741.33163156775,32.8536,32.8536,32.825,32.8488,15741.3316
2010-02-01 11:50:00,68.94,68.97,68.86,68.91,21484.790470112737,32.8488,32.8631,32.8107,32.8346,21484.7905
2010-02-01 11:55:00,68.9,68.95,68.6,68.6,28398.213146139115,32.8298,32.8536,32.6868,32.6868,28398.2131
2010-02-01 12:00:00,68.64,68.87,68.64,68.84,24569.24058710912,32.7059,32.8155,32.7059,32.8012,24569.2406
2010-02-01 12:05:00,68.84,68.94,68.79,68.8,26271.00616890023,32.8012,32.8488,32.7774,32.7821,26271.0062
2010-02-01 12:10:00,68.79,68.86,68.73,68.86,20846.62837694108,32.7774,32.8107,32.7488,32.8107,20846.6284
2010-02-01 12:15:00,68.86,68.87,68.68,68.84,20314.82663263136,32.8107,32.8155,32.725,32.8012,20314.8266
2010-02-01 12:20:00,68.86,68.88,68.8,68.84,12656.881514571363,32.8107,32.8203,32.7821,32.8012,12656.8815
2010-02-01 12:25:00,68.85,68.88,68.8,68.85,18187.619655392467,32.806,32.8203,32.7821,32.806,18187.6197
2010-02-01 12:30:00,68.86,68.91,68.81,68.87,30206.339076792166,32.8107,32.8346,32.7869,32.8155,30206.3391
2010-02-01 12:35:00,68.86,68.93,68.74,68.75,28291.85279727717,32.8107,32.8441,32.7535,32.7583,28291.8528
2010-02-01 12:40:00,68.75,68.9,68.73,68.83,21484.790470112737,32.7583,32.8298,32.7488,32.7964,21484.7905
2010-02-01 12:45:00,68.87,68.92,68.79,68.87,13933.205700914696,32.8155,32.8393,32.7774,32.8155,13933.2057
2010-02-01 12:50:00,68.89,68.93,68.85,68.87,12125.079770261644,32.825,32.8441,32.806,32.8155,12125.0798
2010-02-01 12:55:00,68.84,68.85,68.76,68.76,11699.638374813869,32.8012,32.806,32.7631,32.7631,11699.6384
2010-02-01 13:00:00,68.73,68.75,68.64,68.69,11274.19697936609,32.7488,32.7583,32.7059,32.7297,11274.197
2010-02-01 13:05:00,68.71,68.81,68.68,68.79,12550.521165709422,32.7393,32.7869,32.725,32.7774,12550.5212
2010-02-01 13:10:00,68.81,68.82,68.67,68.68,7232.503722612209,32.7869,32.7917,32.7202,32.725,7232.5037
2010-02-01 13:15:00,68.67,68.75,68.64,68.75,20102.105934907464,32.7202,32.7583,32.7059,32.7583,20102.1059
2010-02-01 13:20:00,68.75,68.87,68.74,68.87,10636.034886194426,32.7583,32.8155,32.7535,32.8155,10636.0349
2010-02-01 13:25:00,68.88,68.88,68.79,68.8,10529.67453733248,32.8203,32.8203,32.7774,32.7821,10529.6745
2010-02-01 13:30:00,68.79,68.93,68.79,68.93,29568.176983620506,32.7774,32.8441,32.7774,32.8441,29568.177
2010-02-01 13:35:00,68.91,68.94,68.85,68.9,34035.31163582216,32.8346,32.8488,32.806,32.8298,34035.3116
2010-02-01 13:40:00,68.87,68.91,68.79,68.79,14039.56604977664,32.8155,32.8346,32.7774,32.7774,14039.566
2010-02-01 13:45:00,68.8,68.85,68.71,68.81,14677.728142948306,32.7821,32.806,32.7393,32.7869,14677.7281
2010-02-01 13:50:00,68.81,68.86,68.77,68.78,22442.03360987024,32.7869,32.8107,32.7678,32.7726,22442.0336
2010-02-01 13:55:00,68.77,68.78,68.67,68.69,42331.41884705381,32.7678,32.7726,32.7202,32.7297,42331.4188
2010-02-01 14:00:00,68.67,68.74,68.53,68.58,37013.4014039566,32.7202,32.7535,32.6535,32.6773,37013.4014
2010-02-01 14:05:00,68.58,68.63,68.5,68.59,41161.455009572426,32.6773,32.7011,32.6392,32.6821,41161.455
2010-02-01 14:10:00,68.58,68.61,68.45,68.45,31482.6632631355,32.6773,32.6916,32.6154,32.6154,31482.6633
2010-02-01 14:15:00,68.47,68.67,68.4,68.6,26802.807913209952,32.6249,32.7202,32.5915,32.6868,26802.8079
2010-02-01 14:20:00,68.63,68.66,68.46,68.5,23718.357796213568,32.7011,32.7154,32.6201,32.6392,23718.3578
2010-02-01 14:25:00,68.5,68.57,68.47,68.53,14996.80918953414,32.6392,32.6725,32.6249,32.6535,14996.8092
2010-02-01 14:30:00,68.55,68.62,68.47,68.5,23824.718145075512,32.663,32.6964,32.6249,32.6392,23824.7181
2010-02-01 14:35:00,68.51,68.63,68.51,68.63,25739.20442459051,32.644,32.7011,32.644,32.7011,25739.2044
2010-02-01 14:40:00,68.63,68.74,68.63,68.7,38183.36524143798,32.7011,32.7535,32.7011,32.7345,38183.3652
2010-02-01 14:45:00,68.7,68.77,68.57,68.6,26909.168262071897,32.7345,32.7678,32.6725,32.6868,26909.1683
2010-02-01 14:50:00,68.59,68.66,68.52,68.66,26590.087215486063,32.6821,32.7154,32.6487,32.7154,26590.0872
2010-02-01 14:55:00,68.64,68.69,68.52,68.55,17549.4575622208,32.7059,32.7297,32.6487,32.663,17549.4576
2010-02-01 15:00:00,68.55,68.7,68.54,68.59,39034.24803233354,32.663,32.7345,32.6583,32.6821,39034.248
2010-02-01 15:05:00,68.59,68.64,68.49,68.61,37651.56349712826,32.6821,32.7059,32.6344,32.6916,37651.5635
2010-02-01 15:10:00,68.6,68.85,68.59,68.85,50202.08466283769,32.6868,32.806,32.6821,32.806,50202.0847
2010-02-01 15:15:00,68.85,68.92,68.8,68.84,60306.31780472239,32.806,32.8393,32.7821,32.8012,60306.3178
2010-02-01 15:20:00,68.85,68.9,68.81,68.83,42969.580940225474,32.806,32.8298,32.7869,32.7964,42969.5809
2010-02-01 15:25:00,68.83,69.03,68.83,68.99,48074.8776855988,32.7964,32.8917,32.7964,32.8727,48074.8777
2010-02-01 15:30:00,69.0,69.06,68.93,68.94,45522.22931291214,32.8774,32.906,32.8441,32.8488,45522.2293
2010-02-01 15:35:00,68.94,69.0,68.8,68.82,46373.112103807696,32.8488,32.8774,32.7821,32.7917,46373.1121
2010-02-01 15:40:00,68.82,68.88,68.71,68.8,80195.70304190596,32.7917,32.8203,32.7393,32.7821,80195.703
2010-02-01 15:45:00,68.81,68.85,68.77,68.8,46054.03105722186,32.7869,32.806,32.7678,32.7821,46054.0311
2010-02-01 15:50:00,68.79,68.96,68.78,68.9,68708.78536481598,32.7774,32.8584,32.7726,32.8298,68708.7854
2010-02-01 15:55:00,68.91,69.18,68.91,69.15,243033.3971495426,32.8346,32.9632,32.8346,32.9489,243033.3971
2010-02-02 09:30:00,69.41,69.47,68.69,68.79,44990.42756860242,33.0728,33.1014,32.7297,32.7774,44990.4276
2010-02-02 09:35:00,68.81,68.99,68.64,68.73,35098.9151244416,32.7869,32.8727,32.7059,32.7488,35098.9151
2010-02-02 09:40:00,68.75,68.75,68.35,68.47,35311.63582216549,32.7583,32.7583,32.5677,32.6249,35311.6358
2010-02-02 09:45:00,68.42,68.71,68.4,68.63,25420.123378004675,32.6011,32.7393,32.5915,32.7011,25420.1234
2010-02-02 09:50:00,68.63,68.82,68.63,68.74,28610.933843863004,32.7011,32.7917,32.7011,32.7535,28610.9338
2010-02-02 09:55:00,68.74,68.77,68.5,68.71,45522.22931291214,32.7535,32.7678,32.6392,32.7393,45522.2293
2010-02-02 10:00:00,68.73,68.8,68.49,68.63,69240.5871091257,32.7488,32.7821,32.6344,32.7011,69240.5871
2010-02-02 10:05:00,68.63,68.75,68.6,68.65,39353.32907891937,32.7011,32.7583,32.6868,32.7107,39353.3291
2010-02-02 10:10:00,68.66,69.02,68.56,69.02,63709.84896830461,32.7154,32.887,32.6678,32.887,63709.849
2010-02-02 10:15:00,69.01,69.17,68.94,69.07,61369.92129334183,32.8822,32.9584,32.8488,32.9108,61369.9213
2010-02-02 10:20:00,69.08,69.19,68.97,69.14,44245.90512656881,32.9156,32.968,32.8631,32.9441,44245.9051
2010-02-02 10:25:00,69.13,69.36,69.1,69.3,51584.76919804296,32.9394,33.049,32.9251,33.0204,51584.7692
2010-02-02 10:30:00,69.3,69.42,69.22,69.22,69559.66815571154,33.0204,33.0776,32.9823,32.9823,69559.6682
2010-02-02 10:35:00,69.21,69.33,69.21,69.3,39140.60838119548,32.9775,33.0347,32.9775,33.0204,39140.6084
2010-02-02 10:40:00,69.29,69.3,69.22,69.27,37332.48245054243,33.0156,33.0204,32.9823,33.0061,37332.4825
2010-02-02 10:45:00,69.26,69.27,69.05,69.11,43395.02233567325,33.0013,33.0061,32.9013,32.9298,43395.0223
2010-02-02 10:50:00,69.1,69.27,69.07,69.22,46266.75175494575,32.9251,33.0061,32.9108,32.9823,46266.7518
2010-02-02 10:55:00,69.24,69.46,69.12,69.46,51691.12954690491,32.9918,33.0966,32.9346,33.0966,51691.1295
2010-02-02 11:00:00,69.45,69.45,68.98,69.1,134545.84131035948,33.0919,33.0919,32.8679,32.9251,134545.8413
2010-02-02 11:05:00,69.1,69.1,68.98,69.02,31482.6632631355,32.9251,32.9251,32.8679,32.887,31482.6633
2010-02-02 11:10:00,69.02,69.04,68.84,68.92,37332.48245054243,32.887,32.8965,32.8012,32.8393,37332.4825
2010-02-02 11:15:00,68.92,68.94,68.81,68.81,43395.02233567325,32.8393,32.8488,32.7869,32.7869,43395.0223
2010-02-02 11:20:00,68.8,68.89,68.77,68.83,46266.75175494575,32.7821,32.825,32.7678,32.7964,46266.7518
2010-02-02 11:25:00,68.83,68.94,68.83,68.94,33290.78919378855,32.7964,32.8488,32.7964,32.8488,33290.7892
2010-02-02 11:30:00,68.94,68.94,68.76,68.83,37864.28419485215,32.8488,32.8488,32.7631,32.7964,37864.2842
2010-02-02 11:35:00,68.83,69.14,68.83,69.14,32014.46500744522,32.7964,32.9441,32.7964,32.9441,32014.465
2010-02-02 11:40:00,69.12,69.41,69.12,69.41,68070.62327164432,32.9346,33.0728,32.9346,33.0728,68070.6233
2010-02-02 11:45:00,69.39,69.41,69.25,69.34,37545.20314826632,33.0633,33.0728,32.9966,33.0394,37545.2031
2010-02-02 11:50:00,69.34,69.36,69.26,69.3,19144.86279514997,33.0394,33.049,33.0013,33.0204,19144.8628
2010-02-02 11:55:00,69.27,69.28,69.18,69.2,25632.844075728564,33.0061,33.0109,32.9632,32.9727,25632.8441
2010-02-02 12:00:00,69.21,69.21,69.04,69.08,21484.790470112737,32.9775,32.9775,32.8965,32.9156,21484.7905
2010-02-02 12:05:00,69.09,69.14,69.01,69.1,23080.195703041903,32.9203,32.9441,32.8822,32.9251,23080.1957
2010-02-02 12:10:00,69.09,69.16,69.05,69.14,16698.574771325246,32.9203,32.9537,32.9013,32.9441,16698.5748
2010-02-02 12:15:00,69.16,69.24,69.11,69.24,13720.485003190808,32.9537,32.9918,32.9298,32.9918,13720.485
2010-02-02 12:20:00,69.26,69.39,69.26,69.33,26164.645820038284,33.0013,33.0633,33.0013,33.0347,26164.6458
2010-02-02 12:25:00,69.32,69.57,69.3,69.5,22973.83535417996,33.0299,33.149,33.0204,33.1157,22973.8354
2010-02-02 12:30:00,69.48,69.48,69.33,69.33,12656.881514571363,33.1061,33.1061,33.0347,33.0347,12656.8815
2010-02-02 12:35:00,69.32,69.4,69.26,69.4,12337.800467985531,33.0299,33.068,33.0013,33.068,12337.8005
2010-02-02 12:40:00,69.4,69.42,69.3,69.3,13295.043607743031,33.068,33.0776,33.0204,33.0204,13295.0436
2010-02-02 12:45:00,69.3,69.3,69.12,69.12,15954.052329291637,33.0204,33.0204,32.9346,32.9346,15954.0523
2010-02-02 12:50:00,69.11,69.15,69.06,69.1,14145.926398638583,32.9298,32.9489,32.906,32.9251,14145.9264
2010-02-02 12:55:00,69.12,69.41,69.12,69.38,28717.29419272495,32.9346,33.0728,32.9346,33.0585,28717.2942
2010-02-02 13:00:00,69.4,69.45,69.21,69.25,25632.844075728564,33.068,33.0919,32.9775,32.9966,25632.8441
2010-02-02 13:05:00,69.24,69.26,69.14,69.17,24994.6819825569,32.9918,33.0013,32.9441,32.9584,24994.682
2010-02-02 13:10:00,69.17,69.25,69.17,69.24,13933.205700914696,32.9584,32.9966,32.9584,32.9918,13933.2057
2010-02-02 13:15:00,69.23,69.35,69.22,69.32,16273.13337587747,32.987,33.0442,32.9823,33.0299,16273.1334
2010-02-02 13:20:00,69.33,69.43,69.33,69.41,14358.647096362474,33.0347,33.0823,33.0347,33.0728,14358.6471
2010-02-02 13:25:00,69.41,69.47,69.38,69.47,12444.160816847478,33.0728,33.1014,33.0585,33.1014,12444.1608
2010-02-02 13:30:00,69.46,69.57,69.44,69.55,20421.18698149329,33.0966,33.149,33.0871,33.1395,20421.187
2010-02-02 13:35:00,69.54,69.68,69.51,69.63,60838.11954903211,33.1347,33.2014,33.1204,33.1776,60838.1195
2010-02-02 13:40:00,69.64,69.7,69.59,69.67,27334.60965751967,33.1824,33.211,33.1586,33.1967,27334.6097
2010-02-02 13:45:00,69.67,69.72,69.63,69.67,28504.57349500106,33.1967,33.2205,33.1776,33.1967,28504.5735
2010-02-02 13:50:00,69.68,69.77,69.6,69.74,57328.22803658795,33.2014,33.2443,33.1633,33.23,57328.228
2010-02-02 13:55:00,69.75,69.79,69.71,69.75,41480.53605615826,33.2348,33.2539,33.2157,33.2348,41480.5361
2010-02-02 14:00:00,69.77,69.8,69.74,69.76,33716.23058923633,33.2443,33.2586,33.23,33.2396,33716.2306
2010-02-02 14:05:00,69.76,69.81,69.73,69.79,65305.25420123377,33.2396,33.2634,33.2253,33.2539,65305.2542
2010-02-02 14:10:00,69.8,69.84,69.67,69.7,59136.35396724101,33.2586,33.2777,33.1967,33.211,59136.354
2010-02-02 14:15:00,69.69,69.71,69.54,69.59,34673.47372899383,33.2062,33.2157,33.1347,33.1586,34673.4737
2010-02-02 14:20:00,69.61,69.84,69.6,69.81,49989.3639651138,33.1681,33.2777,33.1633,33.2634,49989.364
2010-02-02 14:25:00,69.8,69.84,69.69,69.71,37119.761752818544,33.2586,33.2777,33.2062,33.2157,37119.7618
2010-02-02 14:30:00,69.72,69.82,69.72,69.75,27015.52861093384,33.2205,33.2682,33.2205,33.2348,27015.5286
2010-02-02 14:35:00,69.73,69.8,69.66,69.78,24781.96128483301,33.2253,33.2586,33.1919,33.2491,24781.9613
2010-02-02 14:40:00,69.77,69.87,69.76,69.76,42863.22059136353,33.2443,33.292,33.2396,33.2396,42863.2206
2010-02-02 14:45:00,69.76,69.8,69.69,69.78,32333.54605403105,33.2396,33.2586,33.2062,33.2491,32333.5461
2010-02-02 14:50:00,69.78,69.95,69.74,69.9,27653.690704105506,33.2491,33.3301,33.23,33.3063,27653.6907
2010-02-02 14:55:00,69.92,70.04,69.88,70.04,30312.69942565411,33.3158,33.373,33.2967,33.373,30312.6994
2010-02-02 15:00:00,70.03,70.04,69.8,69.82,54881.94001276323,33.3682,33.373,33.2586,33.2682,54881.94
2010-02-02 15:05:00,69.83,69.96,69.78,69.96,26909.168262071897,33.2729,33.3349,33.2491,33.3349,26909.1683
2010-02-02 15:10:00,69.96,70.04,69.91,70.03,65411.614550095714,33.3349,33.373,33.311,33.3682,65411.6146
2010-02-02 15:15:00,70.04,70.14,69.98,70.14,69027.86641140182,33.373,33.4206,33.3444,33.4206,69027.8664
2010-02-02 15:20:00,70.13,70.19,70.01,70.01,38608.80663688576,33.4159,33.4445,33.3587,33.3587,38608.8066
2010-02-02 15:25:00,70.01,70.09,69.93,69.99,80195.70304190596,33.3587,33.3968,33.3206,33.3492,80195.703
2010-02-02 15:30:00,69.99,70.07,69.98,70.02,63390.767921718776,33.3492,33.3873,33.3444,33.3634,63390.7679
2010-02-02 15:35:00,70.02,70.03,69.89,69.89,53818.33652414379,33.3634,33.3682,33.3015,33.3015,53818.3365
2010-02-02 15:40:00,69.89,69.97,69.73,69.87,127632.4186343331,33.3015,33.3396,33.2253,33.292,127632.4186
2010-02-02 15:45:00,69.87,69.88,69.72,69.78,83386.51350776429,33.292,33.2967,33.2205,33.2491,83386.5135
2010-02-02 15:50:00,69.77,69.93,69.73,69.89,87215.48606679428,33.2443,33.3206,33.2253,33.3015,87215.4861
2010-02-02 15:55:00,69.89,70.05,69.87,69.98,235588.1727292065,33.3015,33.3777,33.292,33.3444,235588.1727
2010-02-03 09:30:00,69.7,69.7,68.93,69.06,59880.87640927461,33.211,33.211,32.8441,32.906,59880.8764
2010-02-03 09:35:00,69.08,69.18,68.91,69.11,42225.058498191866,32.9156,32.9632,32.8346,32.9298,42225.0585
2010-02-03 09:40:00,69.11,69.37,69.11,69.19,31801.74430972133,32.9298,33.0537,32.9298,32.968,31801.7443
2010-02-03 09:45:00,69.2,69.21,68.96,69.02,40416.93256753882,32.9727,32.9775,32.8584,32.887,40416.9326
2010-02-03 09:50:00,68.98,69.09,68.96,69.07,31057.22186768772,32.8679,32.9203,32.8584,32.9108,31057.2219
2010-02-03 09:55:00,69.07,69.15,69.01,69.02,34567.11338013188,32.9108,32.9489,32.8822,32.887,34567.1134
2010-02-03 10:00:00,69.0,69.02,68.63,68.79,59880.87640927461,32.8774,32.887,32.7011,32.7774,59880.8764
2010-02-03 10:05:00,68.81,68.89,68.67,68.83,45415.8689640502,32.7869,32.825,32.7202,32.7964,45415.869
2010-02-03 10:10:00,68.84,68.9,68.76,68.88,41586.896405020205,32.8012,32.8298,32.7631,32.8203,41586.8964
2010-02-03 10:15:00,68.87,68.98,68.79,68.83,84769.19804296957,32.8155,32.8679,32.7774,32.7964,84769.198
2010-02-03 10:20:00,68.84,68.84,68.61,68.63,79132.09955328652,32.8012,32.8012,32.6916,32.7011,79132.0996
2010-02-03 10:25:00,68.63,68.73,68.55,68.72,51584.76919804296,32.7011,32.7488,32.663,32.744,51584.7692
2010-02-03 10:30:00,68.69,68.83,68.67,68.79,62008.0833865135,32.7297,32.7964,32.7202,32.7774,62008.0834
2010-02-03 10:35:00,68.75,68.8,68.41,68.51,66900.65943416294,32.7583,32.7821,32.5963,32.644,66900.6594
2010-02-03 10:40:00,68.46,68.65,68.42,68.62,43501.3826845352,32.6201,32.7107,32.6011,32.6964,43501.3827
2010-02-03 10:45:00,68.59,68.72,68.47,68.67,37757.92384599021,32.6821,32.744,32.6249,32.7202,37757.9238
2010-02-03 10:50:00,68.67,68.68,68.36,68.36,47649.43629015103,32.7202,32.725,32.5725,32.5725,47649.4363
2010-02-03 10:55:00,68.39,68.45,68.2,68.34,38502.44628802382,32.5868,32.6154,32.4962,32.563,38502.4463
2010-02-03 11:00:00,68.34,68.4,68.22,68.31,44139.54477770686,32.563,32.5915,32.5058,32.5487,44139.5448
2010-02-03 11:05:00,68.29,68.53,68.26,68.47,45841.31035949797,32.5391,32.6535,32.5248,32.6249,45841.3104
2010-02-03 11:10:00,68.47,68.6,68.47,68.58,21378.4301212508,32.6249,32.6868,32.6249,32.6773,21378.4301
2010-02-03 11:15:00,68.62,68.73,68.61,68.67,34141.67198468411,32.6964,32.7488,32.6916,32.7202,34141.672
2010-02-03 11:20:00,68.65,68.67,68.39,68.39,23292.91640076579,32.7107,32.7202,32.5868,32.5868,23292.9164
2010-02-03 11:25:00,68.4,68.42,68.31,68.42,24781.96128483301,32.5915,32.6011,32.5487,32.6011,24781.9613
2010-02-03 11:30:00,68.41,68.44,68.29,68.3,13082.322910019142,32.5963,32.6106,32.5391,32.5439,13082.3229
2010-02-03 11:35:00,68.31,68.37,68.21,68.31,22973.83535417996,32.5487,32.5772,32.501,32.5487,22973.8354
2010-02-03 11:40:00,68.31,68.31,68.21,68.31,27547.33035524356,32.5487,32.5487,32.501,32.5487,27547.3304
2010-02-03 11:45:00,68.31,68.45,68.21,68.21,24143.799191661343,32.5487,32.6154,32.501,32.501,24143.7992
2010-02-03 11:50:00,68.22,68.25,68.08,68.19,24250.159540523287,32.5058,32.5201,32.4391,32.4915,24250.1595
2010-02-03 11:55:00,68.18,68.3,68.15,68.25,23718.357796213568,32.4867,32.5439,32.4724,32.5201,23718.3578
2010-02-03 12:00:00,68.22,68.53,68.2,68.52,22548.39395873218,32.5058,32.6535,32.4962,32.6487,22548.394
2010-02-03 12:05:00,68.5,68.62,68.48,68.53,18400.34035311636,32.6392,32.6964,32.6297,32.6535,18400.3404
2010-02-03 12:10:00,68.53,68.56,68.46,68.54,20846.62837694108,32.6535,32.6678,32.6201,32.6583,20846.6284
2010-02-03 12:15:00,68.54,68.6,68.47,68.54,32546.26675175494,32.6583,32.6868,32.6249,32.6583,32546.2668
2010-02-03 12:20:00,68.54,68.57,68.44,68.45,34460.75303126994,32.6583,32.6725,32.6106,32.6154,34460.753
2010-02-03 12:25:00,68.45,68.53,68.39,68.45,22761.11465645607,32.6154,32.6535,32.5868,32.6154,22761.1147
2010-02-03 12:30:00,68.45,68.52,68.44,68.52,14571.367794086362,32.6154,32.6487,32.6106,32.6487,14571.3678
2010-02-03 12:35:00,68.51,68.54,68.47,68.51,30738.14082110189,32.644,32.6583,32.6249,32.644,30738.1408
2010-02-03 12:40:00,68.53,68.65,68.53,68.64,36375.239310784935,32.6535,32.7107,32.6535,32.7059,36375.2393
2010-02-03 12:45:00,68.63,68.63,68.53,68.54,22016.59221442246,32.7011,32.7011,32.6535,32.6583,22016.5922
2010-02-03 12:50:00,68.55,68.55,68.3,68.37,21803.87151669857,32.663,32.663,32.5439,32.5772,21803.8715
2010-02-03 12:55:00,68.38,68.46,68.31,68.45,19889.38523718357,32.582,32.6201,32.5487,32.6154,19889.3852
2010-02-03 13:00:00,68.47,68.58,68.45,68.58,12869.602212295256,32.6249,32.6773,32.6154,32.6773,12869.6022
2010-02-03 13:05:00,68.59,68.63,68.38,68.53,41799.61710274409,32.6821,32.7011,32.582,32.6535,41799.6171
2010-02-03 13:10:00,68.53,68.6,68.49,68.55,21059.34907466496,32.6535,32.6868,32.6344,32.663,21059.3491
2010-02-03 13:15:00,68.56,68.65,68.55,68.65,12975.9625611572,32.6678,32.7107,32.663,32.7107,12975.9626
2010-02-03 13:20:00,68.65,68.65,68.5,68.55,25101.042331418845,32.7107,32.7107,32.6392,32.663,25101.0423
2010-02-03 13:25:00,68.55,68.67,68.52,68.63,33290.78919378855,32.663,32.7202,32.6487,32.7011,33290.7892
2010-02-03 13:30:00,68.63,68.86,68.63,68.83,34779.83407785577,32.7011,32.8107,32.7011,32.7964,34779.8341
2010-02-03 13:35:00,68.82,68.87,68.71,68.76,23080.195703041903,32.7917,32.8155,32.7393,32.7631,23080.1957
2010-02-03 13:40:00,68.75,68.87,68.72,68.86,26271.00616890023,32.7583,32.8155,32.744,32.8107,26271.0062
2010-02-03 13:45:00,68.86,68.9,68.57,68.62,32014.46500744522,32.8107,32.8298,32.6725,32.6964,32014.465
2010-02-03 13:50:00,68.62,68.63,68.5,68.56,31057.22186768772,32.6964,32.7011,32.6392,32.6678,31057.2219
2010-02-03 13:55:00,68.55,68.59,68.51,68.52,11912.359072537756,32.663,32.6821,32.644,32.6487,11912.3591
2010-02-03 14:00:00,68.52,68.54,68.38,68.41,13826.845352052753,32.6487,32.6583,32.582,32.5963,13826.8454
2010-02-03 14:05:00,68.41,68.52,68.41,68.46,22973.83535417996,32.5963,32.6487,32.5963,32.6201,22973.8354
2010-02-03 14:10:00,68.46,68.55,68.45,68.55,13188.683258881088,32.6201,32.663,32.6154,32.663,13188.6833
2010-02-03 14:15:00,68.55,68.6,68.44,68.45,17549.4575622208,32.663,32.6868,32.6106,32.6154,17549.4576
2010-02-03 14:20:00,68.47,68.52,68.42,68.48,20633.907679217184,32.6249,32.6487,32.6011,32.6297,20633.9077
2010-02-03 14:25:00,68.48,68.54,68.4,68.51,25526.48372686662,32.6297,32.6583,32.5915,32.644,25526.4837
2010-02-03 14:30:00,68.51,68.58,68.48,68.48,26271.00616890023,32.644,32.6773,32.6297,32.6297,26271.0062
2010-02-03 14:35:00,68.48,68.49,68.39,68.39,17017.65581791108,32.6297,32.6344,32.5868,32.5868,17017.6558
2010-02-03 14:40:00,68.39,68.44,68.31,68.39,19357.58349287385,32.5868,32.6106,32.5487,32.5868,19357.5835
2010-02-03 14:45:00,68.41,68.55,68.41,68.48,18719.421399702187,32.5963,32.663,32.5963,32.6297,18719.4214
2010-02-03 14:50:00,68.48,68.51,68.36,68.51,22654.754307594125,32.6297,32.644,32.5725,32.644,22654.7543
2010-02-03 14:55:00,68.5,68.53,68.35,68.35,25951.9251223144,32.6392,32.6535,32.5677,32.5677,25951.9251
2010-02-03 15:00:00,68.35,68.58,68.34,68.58,44352.26547543075,32.5677,32.6773,32.563,32.6773,44352.2655
2010-02-03 15:05:00,68.57,68.67,68.52,68.52,41267.81535843437,32.6725,32.7202,32.6487,32.6487,41267.8154
2010-02-03 15:10:00,68.52,68.58,68.45,68.54,37119.761752818544,32.6487,32.6773,32.6154,32.6583,37119.7618
2010-02-03 15:15:00,68.51,68.54,68.42,68.47,35949.79791533716,32.644,32.6583,32.6011,32.6249,35949.7979
2010-02-03 15:20:00,68.47,68.48,68.27,68.28,51372.04850031907,32.6249,32.6297,32.5296,32.5344,51372.0485
2010-02-03 15:25:00,68.28,68.45,68.26,68.45,32439.906402893,32.5344,32.6154,32.5248,32.6154,32439.9064
2010-02-03 15:30:00,68.43,68.61,68.4,68.59,53499.25547755796,32.6058,32.6916,32.5915,32.6821,53499.2555
2010-02-03 15:35:00,68.58,68.67,68.54,68.62,71580.51478408847,32.6773,32.7202,32.6583,32.6964,71580.5148
2010-02-03 15:40:00,68.62,68.67,68.49,68.51,100191.44862795148,32.6964,32.7202,32.6344,32.644,100191.4486
2010-02-03 15:45:00,68.5,68.75,68.49,68.73,135290.36375239308,32.6392,32.7583,32.6344,32.7488,135290.3638
2010-02-03 15:50:00,68.73,68.74,68.55,68.56,94341.62944054457,32.7488,32.7535,32.663,32.6678,94341.6294
2010-02-03 15:55:00,68.56,68.56,68.42,68.49,162624.97340991275,32.6678,32.6678,32.6011,32.6344,162624.9734
2010-02-04 09:30:00,68.16,68.16,67.71,68.05,59349.07466496489,32.4772,32.4772,32.2628,32.4248,59349.0747
2010-02-04 09:35:00,68.05,68.16,67.71,67.71,59349.07466496489,32.4248,32.4772,32.2628,32.2628,59349.0747
2010-02-04 09:40:00,67.7,67.86,67.56,67.59,61157.20059561794,32.258,32.3342,32.1913,32.2056,61157.2006
2010-02-04 09:45:00,67.53,67.6,67.27,67.36,41799.61710274409,32.177,32.2104,32.0531,32.096,41799.6171
2010-02-04 09:50:00,67.37,67.41,67.12,67.12,51584.76919804296,32.1008,32.1198,31.9816,31.9816,51584.7692
2010-02-04 09:55:00,67.15,67.15,66.82,66.96,56477.3452456924,31.9959,31.9959,31.8387,31.9054,56477.3452
2010-02-04 10:00:00,66.97,67.08,66.92,66.98,61689.00233992766,31.9102,31.9626,31.8863,31.9149,61689.0023
2010-02-04 10:05:00,66.99,67.08,66.9,66.98,66794.29908530098,31.9197,31.9626,31.8768,31.9149,66794.2991
2010-02-04 10:10:00,66.96,67.03,66.75,66.77,62327.16443309933,31.9054,31.9388,31.8053,31.8149,62327.1644
2010-02-04 10:15:00,66.78,66.9,66.7,66.81,78813.01850670068,31.8196,31.8768,31.7815,31.8339,78813.0185
2010-02-04 10:20:00,66.8,66.85,66.63,66.66,50627.52605828546,31.8292,31.853,31.7482,31.7625,50627.5261
2010-02-04 10:25:00,66.66,66.85,66.66,66.74,72750.47862156987,31.7625,31.853,31.7625,31.8006,72750.4786
2010-02-04 10:30:00,66.75,66.98,66.74,66.89,57647.309083173786,31.8053,31.9149,31.8006,31.8721,57647.3091
2010-02-04 10:35:00,66.87,67.01,66.75,66.81,43395.02233567325,31.8625,31.9292,31.8053,31.8339,43395.0223
2010-02-04 10:40:00,66.83,67.0,66.75,66.91,26164.645820038284,31.8435,31.9245,31.8053,31.8816,26164.6458
2010-02-04 10:45:00,66.93,67.09,66.89,67.09,26377.366517762173,31.8911,31.9673,31.8721,31.9673,26377.3665
2010-02-04 10:50:00,67.1,67.1,66.83,66.84,31695.383960859388,31.9721,31.9721,31.8435,31.8482,31695.384
2010-02-04 10:55:00,66.78,66.87,66.75,66.79,30631.780472239945,31.8196,31.8625,31.8053,31.8244,30631.7805
2010-02-04 11:00:00,66.79,66.82,66.66,66.78,45522.22931291214,31.8244,31.8387,31.7625,31.8196,45522.2293
2010-02-04 11:05:00,66.77,67.08,66.76,67.0,36800.68070623271,31.8149,31.9626,31.8101,31.9245,36800.6807
2010-02-04 11:10:00,67.0,67.12,66.9,67.03,39246.96873005743,31.9245,31.9816,31.8768,31.9388,39246.9687
2010-02-04 11:15:00,67.01,67.02,66.82,66.91,34460.75303126994,31.9292,31.934,31.8387,31.8816,34460.753
2010-02-04 11:20:00,66.9,67.03,66.83,67.01,47117.634545841305,31.8768,31.9388,31.8435,31.9292,47117.6345
2010-02-04 11:25:00,67.02,67.21,66.97,67.21,64560.73175920016,31.934,32.0245,31.9102,32.0245,64560.7318
2010-02-04 11:30:00,67.2,67.21,66.98,66.98,27121.888959795782,32.0198,32.0245,31.9149,31.9149,27121.889
2010-02-04 11:35:00,67.02,67.2,66.95,67.09,47223.994894703246,31.934,32.0198,31.9006,31.9673,47223.9949
2010-02-04 11:40:00,67.08,67.08,66.77,66.88,34673.47372899383,31.9626,31.9626,31.8149,31.8673,34673.4737
2010-02-04 11:45:00,66.89,66.97,66.74,66.92,45096.78791746436,31.8721,31.9102,31.8006,31.8863,45096.7879
2010-02-04 11:50:00,66.91,67.04,66.82,66.96,44671.34652201658,31.8816,31.9435,31.8387,31.9054,44671.3465
2010-02-04 11:55:00,66.95,66.95,66.67,66.72,19889.38523718357,31.9006,31.9006,31.7672,31.791,19889.3852
2010-02-04 12:00:00,66.72,66.85,66.65,66.83,34460.75303126994,31.791,31.853,31.7577,31.8435,34460.753
2010-02-04 12:05:00,66.8,66.85,66.64,66.74,26696.447564348007,31.8292,31.853,31.7529,31.8006,26696.4476
2010-02-04 12:10:00,66.74,66.98,66.73,66.93,62114.44373537544,31.8006,31.9149,31.7958,31.8911,62114.4437
2010-02-04 12:15:00,66.91,67.02,66.91,66.92,32333.54605403105,31.8816,31.934,31.8816,31.8863,32333.5461
2010-02-04 12:20:00,66.91,67.08,66.9,67.0,25951.9251223144,31.8816,31.9626,31.8768,31.9245,25951.9251
2010-02-04 12:25:00,67.0,67.2,66.99,67.12,75409.48734311847,31.9245,32.0198,31.9197,31.9816,75409.4873
2010-02-04 12:30:00,67.1,67.18,67.06,67.06,12975.9625611572,31.9721,32.0102,31.9531,31.9531,12975.9626
2010-02-04 12:35:00,67.06,67.12,67.05,67.08,45415.8689640502,31.9531,31.9816,31.9483,31.9626,45415.869
2010-02-04 12:40:00,67.07,67.1,67.01,67.05,56158.26419910656,31.9578,31.9721,31.9292,31.9483,56158.2642
2010-02-04 12:45:00,67.03,67.11,66.81,66.84,24037.4388427994,31.9388,31.9769,31.8339,31.8482,24037.4388
2010-02-04 12:50:00,66.84,66.98,66.8,66.96,31482.6632631355,31.8482,31.9149,31.8292,31.9054,31482.6633
2010-02-04 12:55:00,66.94,67.02,66.91,66.95,16273.13337587747,31.8959,31.934,31.8816,31.9006,16273.1334
2010-02-04 13:00:00,66.94,66.97,66.87,66.9,17124.016166773024,31.8959,31.9102,31.8625,31.8768,17124.0162
2010-02-04 13:05:00,66.92,66.99,66.89,66.94,14890.448840672196,31.8863,31.9197,31.8721,31.8959,14890.4488
2010-02-04 13:10:00,66.96,67.01,66.92,66.98,29036.37523931078,31.9054,31.9292,31.8863,31.9149,29036.3752
2010-02-04 13:15:00,66.99,66.99,66.81,66.81,17868.538608806633,31.9197,31.9197,31.8339,31.8339,17868.5386
2010-02-04 13:20:00,66.82,66.87,66.59,66.6,50840.24675600935,31.8387,31.8625,31.7291,31.7339,50840.2468
2010-02-04 13:25:00,66.61,66.83,66.59,66.83,13933.205700914696,31.7386,31.8435,31.7291,31.8435,13933.2057
2010-02-04 13:30:00,66.82,66.83,66.69,66.75,26909.168262071897,31.8387,31.8435,31.7768,31.8053,26909.1683
2010-02-04 13:35:00,66.79,66.91,66.76,66.89,26058.285471176343,31.8244,31.8816,31.8101,31.8721,26058.2855
2010-02-04 13:40:00,66.85,66.85,66.63,66.68,28185.492448415225,31.853,31.853,31.7482,31.772,28185.4924
2010-02-04 13:45:00,66.66,66.87,66.61,66.85,47755.796639012966,31.7625,31.8625,31.7386,31.853,47755.7966
2010-02-04 13:50:00,66.84,66.93,66.75,66.79,21484.790470112737,31.8482,31.8911,31.8053,31.8244,21484.7905
2010-02-04 13:55:00,66.82,66.87,66.72,66.79,46373.112103807696,31.8387,31.8625,31.791,31.8244,46373.1121
2010-02-04 14:00:00,66.77,66.84,66.75,66.77,29036.37523931078,31.8149,31.8482,31.8053,31.8149,29036.3752
2010-02-04 14:05:00,66.76,66.79,66.7,66.75,51265.68815145713,31.8101,31.8244,31.7815,31.8053,51265.6882
2010-02-04 14:10:00,66.74,66.78,66.61,66.63,34886.19442671772,31.8006,31.8196,31.7386,31.7482,34886.1944
2010-02-04 14:15:00,66.63,66.7,66.52,66.59,64241.650712614326,31.7482,31.7815,31.6958,31.7291,64241.6507
2010-02-04 14:20:00,66.58,66.69,66.58,66.63,31376.30291427356,31.7243,31.7768,31.7243,31.7482,31376.3029
2010-02-04 14:25:00,66.62,66.63,66.46,66.48,54562.8589661774,31.7434,31.7482,31.6672,31.6767,54562.859
2010-02-04 14:30:00,66.47,66.49,66.28,66.3,64560.73175920016,31.6719,31.6815,31.5814,31.5909,64560.7318
2010-02-04 14:35:00,66.3,66.58,66.3,66.54,39353.32907891937,31.5909,31.7243,31.5909,31.7053,39353.3291
2010-02-04 14:40:00,66.53,66.57,66.43,66.45,28930.014890448834,31.7005,31.7196,31.6529,31.6624,28930.0149
2010-02-04 14:45:00,66.44,66.56,66.43,66.49,35949.79791533716,31.6576,31.7148,31.6529,31.6815,35949.7979
2010-02-04 14:50:00,66.51,66.58,66.37,66.39,34779.83407785577,31.691,31.7243,31.6243,31.6338,34779.8341
2010-02-04 14:55:00,66.41,66.51,66.41,66.47,35737.07721761327,31.6433,31.691,31.6433,31.6719,35737.0772
2010-02-04 15:00:00,66.48,66.5,66.34,66.39,46798.55349925547,31.6767,31.6862,31.61,31.6338,46798.5535
2010-02-04 15:05:00,66.38,66.41,66.2,66.26,94660.7104871304,31.629,31.6433,31.5433,31.5719,94660.7105
2010-02-04 15:10:00,66.26,66.36,66.19,66.29,64135.29036375239,31.5719,31.6195,31.5385,31.5862,64135.2904
2010-02-04 15:15:00,66.3,66.35,65.98,66.03,100085.08827908954,31.5909,31.6148,31.4385,31.4623,100085.0883
2010-02-04 15:20:00,66.02,66.06,65.82,65.84,105934.90746649649,31.4575,31.4766,31.3622,31.3717,105934.9075
2010-02-04 15:25:00,65.85,65.87,65.61,65.7,109763.88002552648,31.3765,31.386,31.2622,31.305,109763.88
2010-02-04 15:30:00,65.69,65.86,65.54,65.8,111572.00595617952,31.3003,31.3813,31.2288,31.3527,111572.006
2010-02-04 15:35:00,65.8,65.82,65.66,65.74,179642.62922782384,31.3527,31.3622,31.286,31.3241,179642.6292
2010-02-04 15:40:00,65.74,66.24,65.7,66.22,173473.7289938311,31.3241,31.5623,31.305,31.5528,173473.729
2010-02-04 15:45:00,66.22,66.32,65.97,65.98,187194.21399702187,31.5528,31.6005,31.4337,31.4385,187194.214
2010-02-04 15:50:00,66.0,66.04,65.79,65.82,179429.90853009996,31.448,31.467,31.3479,31.3622,179429.9085
2010-02-04 15:55:00,65.81,65.82,65.26,65.37,718357.7962135714,31.3574,31.3622,31.0954,31.1478,718357.7962
2010-02-05 09:30:00,66.06,66.84,65.94,66.57,225909.3809827696,31.4766,31.8482,31.4194,31.7196,225909.381
2010-02-05 09:35:00,66.56,66.57,65.97,66.38,242820.6764518188,31.7148,31.7196,31.4337,31.629,242820.6765
2010-02-05 09:40:00,66.38,67.22,66.37,66.98,207083.59923420547,31.629,32.0293,31.6243,31.9149,207083.5992
2010-02-05 09:45:00,66.97,67.62,66.91,67.49,219634.1203999149,31.9102,32.2199,31.8816,32.1579,219634.1204
2010-02-05 09:50:00,67.49,67.98,67.47,67.78,239736.2263348224,32.1579,32.3914,32.1484,32.2961,239736.2263
2010-02-05 09:55:00,67.78,67.83,67.11,67.11,214528.8236545416,32.2961,32.3199,31.9769,31.9769,214528.8237
2010-02-05 10:00:00,67.13,67.49,67.11,67.36,67964.26292278238,31.9864,32.1579,31.9769,32.096,67964.2629
2010-02-05 10:05:00,67.33,67.36,67.15,67.32,158583.28015315888,32.0817,32.096,31.9959,32.0769,158583.2802
2010-02-05 10:10:00,67.29,67.48,67.19,67.43,160285.04573495,32.0626,32.1532,32.015,32.1294,160285.0457
2010-02-05 10:15:00,67.39,67.75,67.38,67.74,111891.08700276536,32.1103,32.2818,32.1055,32.2771,111891.087
2010-02-05 10:20:00,67.69,68.26,67.68,68.2,186556.05190385025,32.2532,32.5248,32.2485,32.4962,186556.0519
2010-02-05 10:25:00,68.18,68.63,68.15,68.49,169325.67538821526,32.4867,32.7011,32.4724,32.6344,169325.6754
2010-02-05 10:30:00,68.52,68.84,68.44,68.79,196234.8436502872,32.6487,32.8012,32.6106,32.7774,196234.8437
2010-02-05 10:35:00,68.77,68.93,68.39,68.39,162412.25271218887,32.7678,32.8441,32.5868,32.5868,162412.2527
2010-02-05 10:40:00,68.38,68.58,68.31,68.44,59561.79536268878,32.582,32.6773,32.5487,32.6106,59561.7954
2010-02-05 10:45:00,68.42,68.69,68.35,68.59,72112.3165283982,32.6011,32.7297,32.5677,32.6821,72112.3165
2010-02-05 10:50:00,68.6,68.9,68.56,68.58,70835.99234205487,32.6868,32.8298,32.6678,32.6773,70835.9923
2010-02-05 10:55:00,68.58,68.66,68.54,68.6,70516.91129546904,32.6773,32.7154,32.6583,32.6868,70516.9113
2010-02-05 11:00:00,68.59,68.63,68.35,68.42,71155.0733886407,32.6821,32.7011,32.5677,32.6011,71155.0734
2010-02-05 11:05:00,68.42,68.43,68.28,68.4,68496.0646670921,32.6011,32.6058,32.5344,32.5915,68496.0647
2010-02-05 11:10:00,68.38,68.48,68.11,68.23,68070.62327164432,32.582,32.6297,32.4534,32.5105,68070.6233
2010-02-05 11:15:00,68.24,68.59,68.23,68.58,47649.43629015103,32.5153,32.6821,32.5105,32.6773,47649.4363
2010-02-05 11:20:00,68.57,68.58,68.23,68.28,63071.68687513294,32.6725,32.6773,32.5105,32.5344,63071.6869
2010-02-05 11:25:00,68.26,68.33,68.09,68.16,34460.75303126994,32.5248,32.5582,32.4438,32.4772,34460.753
2010-02-05 11:30:00,68.14,68.45,68.13,68.25,64028.93001489044,32.4677,32.6154,32.4629,32.5201,64028.93
2010-02-05 11:35:00,68.26,68.33,68.12,68.16,52329.29164007657,32.5248,32.5582,32.4581,32.4772,52329.2916
2010-02-05 11:40:00,68.16,68.16,67.65,67.65,123909.80642416506,32.4772,32.4772,32.2342,32.2342,123909.8064
2010-02-05 11:45:00,67.65,67.88,67.48,67.75,122633.48223782172,32.2342,32.3438,32.1532,32.2818,122633.4822
2010-02-05 11:50:00,67.73,67.96,67.71,67.84,50202.08466283769,32.2723,32.3819,32.2628,32.3247,50202.0847
2010-02-05 11:55:00,67.84,67.91,67.74,67.76,40523.29291640076,32.3247,32.3581,32.2771,32.2866,40523.2929
2010-02-05 12:00:00,67.75,67.84,67.69,67.75,42012.337800467976,32.2818,32.3247,32.2532,32.2818,42012.3378
2010-02-05 12:05:00,67.74,67.78,67.59,67.68,41267.81535843437,32.2771,32.2961,32.2056,32.2485,41267.8154
2010-02-05 12:10:00,67.66,67.82,67.46,67.54,43607.74303339714,32.2389,32.3152,32.1436,32.1818,43607.743
2010-02-05 12:15:00,67.53,67.69,67.51,67.69,40416.93256753882,32.177,32.2532,32.1675,32.2532,40416.9326
2010-02-05 12:20:00,67.68,67.73,67.65,67.65,81472.0272282493,32.2485,32.2723,32.2342,32.2342,81472.0272
2010-02-05 12:25:00,67.65,67.79,67.57,67.7,45522.22931291214,32.2342,32.3009,32.1961,32.258,45522.2293
2010-02-05 12:30:00,67.72,67.84,67.57,67.72,36375.239310784935,32.2675,32.3247,32.1961,32.2675,36375.2393
2010-02-05 12:35:00,67.72,67.78,67.52,67.56,24037.4388427994,32.2675,32.2961,32.1722,32.1913,24037.4388
2010-02-05 12:40:00,67.59,67.59,67.46,67.5,34779.83407785577,32.2056,32.2056,32.1436,32.1627,34779.8341
2010-02-05 12:45:00,67.5,67.7,67.46,67.69,39353.32907891937,32.1627,32.258,32.1436,32.2532,39353.3291
2010-02-05 12:50:00,67.69,67.76,67.57,67.68,41374.17570729632,32.2532,32.2866,32.1961,32.2485,41374.1757
2010-02-05 12:55:00,67.68,67.85,67.68,67.84,25313.76302914273,32.2485,32.3295,32.2485,32.3247,25313.763
2010-02-05 13:00:00,67.84,67.84,67.57,67.57,25207.402680280786,32.3247,32.3247,32.1961,32.1961,25207.4027
2010-02-05 13:05:00,67.58,67.6,67.38,67.4,35311.63582216549,32.2008,32.2104,32.1055,32.1151,35311.6358
2010-02-05 13:10:00,67.39,67.47,67.25,67.35,50840.24675600935,32.1103,32.1484,32.0436,32.0912,50840.2468
2010-02-05 13:15:00,67.32,67.42,67.29,67.34,30312.69942565411,32.0769,32.1246,32.0626,32.0865,30312.6994
2010-02-05 13:20:00,67.32,67.39,67.13,67.17,49563.92256966602,32.0769,32.1103,31.9864,32.0055,49563.9226
2010-02-05 13:25:00,67.16,67.18,66.86,66.93,55520.1021059349,32.0007,32.0102,31.8578,31.8911,55520.1021
2010-02-05 13:30:00,66.95,67.11,66.76,66.78,55626.46245479684,31.9006,31.9769,31.8101,31.8196,55626.4625
2010-02-05 13:35:00,66.79,66.9,66.53,66.61,65411.614550095714,31.8244,31.8768,31.7005,31.7386,65411.6146
2010-02-05 13:40:00,66.61,66.81,66.48,66.78,73175.92001701765,31.7386,31.8339,31.6767,31.8196,73175.92
2010-02-05 13:45:00,66.78,66.86,66.74,66.8,32546.26675175494,31.8196,31.8578,31.8006,31.8292,32546.2668
2010-02-05 13:50:00,66.8,67.09,66.78,66.95,55945.54350138268,31.8292,31.9673,31.8196,31.9006,55945.5435
2010-02-05 13:55:00,66.91,66.96,66.8,66.84,52754.73303552435,31.8816,31.9054,31.8292,31.8482,52754.733
2010-02-05 14:00:00,66.86,67.17,66.81,67.17,137736.6517762178,31.8578,32.0055,31.8339,32.0055,137736.6518
2010-02-05 14:05:00,67.17,67.27,67.01,67.03,33397.14954265049,32.0055,32.0531,31.9292,31.9388,33397.1495
2010-02-05 14:10:00,67.01,67.33,66.98,67.3,56690.06594341629,31.9292,32.0817,31.9149,32.0674,56690.0659
2010-02-05 14:15:00,67.32,67.42,67.19,67.25,104552.2229312912,32.0769,32.1246,32.015,32.0436,104552.2229
2010-02-05 14:20:00,67.23,67.23,66.99,67.04,69985.10955115932,32.0341,32.0341,31.9197,31.9435,69985.1096
2010-02-05 14:25:00,67.02,67.06,66.8,67.02,54031.05722186768,31.934,31.9531,31.8292,31.934,54031.0572
2010-02-05 14:30:00,66.99,67.23,66.95,67.18,51372.04850031907,31.9197,32.0341,31.9006,32.0102,51372.0485
2010-02-05 14:35:00,67.19,67.37,67.06,67.08,80408.42373962986,32.015,32.1008,31.9531,31.9626,80408.4237
2010-02-05 14:40:00,67.07,67.11,66.8,66.82,84131.03594979791,31.9578,31.9769,31.8292,31.8387,84131.0359
2010-02-05 14:45:00,66.85,67.27,66.8,67.23,58817.27292065517,31.853,32.0531,31.8292,32.0341,58817.2729
2010-02-05 14:50:00,67.23,67.29,67.15,67.21,56902.78664114018,32.0341,32.0626,31.9959,32.0245,56902.7866
2010-02-05 14:55:00,67.21,67.37,67.21,67.26,97426.07955754091,32.0245,32.1008,32.0245,32.0484,97426.0796
2010-02-05 15:00:00,67.25,67.63,67.21,67.53,95830.67432461175,32.0436,32.2247,32.0245,32.177,95830.6743
2010-02-05 15:05:00,67.54,67.98,67.49,67.94,126143.37375026588,32.1818,32.3914,32.1579,32.3724,126143.3738
2010-02-05 15:10:00,67.92,68.05,67.75,68.0,98596.04339502232,32.3628,32.4248,32.2818,32.401,98596.0434
2010-02-05 15:15:00,68.0,68.05,67.76,67.88,66262.49734099126,32.401,32.4248,32.2866,32.3438,66262.4973
2010-02-05 15:20:00,67.86,68.03,67.73,67.79,74026.80280791319,32.3342,32.4152,32.2723,32.3009,74026.8028
2010-02-05 15:25:00,67.79,67.9,67.77,67.86,75090.40629653264,32.3009,32.3533,32.2914,32.3342,75090.4063
2010-02-05 15:30:00,67.88,68.26,67.8,68.2,183258.88108912995,32.3438,32.5248,32.3057,32.4962,183258.8811
2010-02-05 15:35:00,68.2,68.32,68.1,68.16,134758.56200808336,32.4962,32.5534,32.4486,32.4772,134758.562
2010-02-05 15:40:00,68.18,68.42,68.14,68.41,130185.06700701977,32.4867,32.6011,32.4677,32.5963,130185.067
2010-02-05 15:45:00,68.41,68.72,68.4,68.43,160285.04573495,32.5963,32.744,32.5915,32.6058,160285.0457
2010-02-05 15:50:00,68.44,68.51,68.25,68.44,191874.06934694745,32.6106,32.644,32.5201,32.6106,191874.0693
2010-02-05 15:55:00,68.43,69.09,68.43,68.97,518825.781748564,32.6058,32.9203,32.6058,32.8631,518825.7817
2010-02-08 09:30:00,68.59,68.88,68.23,68.23,75409.48734311847,32.6821,32.8203,32.5105,32.5105,75409.4873
2010-02-08 09:35:00,68.24,68.49,68.07,68.35,81897.46862369707,32.5153,32.6344,32.4343,32.5677,81897.4686
2010-02-08 09:40:00,68.31,68.56,68.22,68.33,65837.05594554348,32.5487,32.6678,32.5058,32.5582,65837.0559
2010-02-08 09:45:00,68.32,68.33,67.9,67.9,59029.993618379056,32.5534,32.5582,32.3533,32.3533,59029.9936
2010-02-08 09:50:00,67.88,67.93,67.55,67.7,92852.58455647732,32.3438,32.3676,32.1865,32.258,92852.5846
2010-02-08 09:55:00,67.69,67.88,67.59,67.7,51903.8502446288,32.2532,32.3438,32.2056,32.258,51903.8502
2010-02-08 10:00:00,67.7,67.94,67.68,67.89,85620.08083386513,32.258,32.3724,32.2485,32.3485,85620.0808
2010-02-08 10:05:00,67.9,68.02,67.72,67.9,66794.29908530098,32.3533,32.4105,32.2675,32.3533,66794.2991
2010-02-08 10:10:00,67.87,68.16,67.87,68.16,61263.56094447989,32.339,32.4772,32.339,32.4772,61263.5609
2010-02-08 10:15:00,68.16,68.32,68.11,68.16,76685.8115294618,32.4772,32.5534,32.4534,32.4772,76685.8115
2010-02-08 10:20:00,68.16,68.23,67.88,68.12,81046.58583280152,32.4772,32.5105,32.3438,32.4581,81046.5858
2010-02-08 10:25:00,68.14,68.19,67.91,67.97,73707.72176132737,32.4677,32.4915,32.3581,32.3867,73707.7218
2010-02-08 10:30:00,68.0,68.22,67.88,68.0,99446.92618591788,32.401,32.5058,32.3438,32.401,99446.9262
2010-02-08 10:35:00,68.01,68.12,67.94,67.99,66156.13699212932,32.4057,32.4581,32.3724,32.3962,66156.137
2010-02-08 10:40:00,67.99,68.01,67.93,68.01,66794.29908530098,32.3962,32.4057,32.3676,32.4057,66794.2991
2010-02-08 10:45:00,68.0,68.06,67.86,67.98,58179.11082748351,32.401,32.4295,32.3342,32.3914,58179.1108
2010-02-08 10:50:00,68.01,68.17,67.99,68.14,73388.64071474153,32.4057,32.482,32.3962,32.4677,73388.6407
2010-02-08 10:55:00,68.16,68.34,68.13,68.28,35630.716868751326,32.4772,32.563,32.4629,32.5344,35630.7169
2010-02-08 11:00:00,68.3,68.42,68.14,68.15,58072.75047862156,32.5439,32.6011,32.4677,32.4724,58072.7505
2010-02-08 11:05:00,68.14,68.15,67.98,68.02,71899.59583067431,32.4677,32.4724,32.3914,32.4105,71899.5958
2010-02-08 11:10:00,68.0,68.1,67.94,67.97,27653.690704105506,32.401,32.4486,32.3724,32.3867,27653.6907
2010-02-08 11:15:00,67.98,68.07,67.83,67.98,97000.63816209316,32.3914,32.4343,32.3199,32.3914,97000.6382
2010-02-08 11:20:00,67.98,68.02,67.93,67.96,36481.59965964688,32.3914,32.4105,32.3676,32.3819,36481.5997
2010-02-08 11:25:00,67.99,67.99,67.72,67.72,34141.67198468411,32.3962,32.3962,32.2675,32.2675,34141.672
2010-02-08 11:30:00,67.74,67.77,67.7,67.74,22761.11465645607,32.2771,32.2914,32.258,32.2771,22761.1147
2010-02-08 11:35:00,67.77,67.77,67.45,67.45,55094.66071048712,32.2914,32.2914,32.1389,32.1389,55094.6607
2010-02-08 11:40:00,67.46,67.52,67.31,67.35,41267.81535843437,32.1436,32.1722,32.0722,32.0912,41267.8154
2010-02-08 11:45:00,67.37,67.68,67.37,67.64,31163.582216549665,32.1008,32.2485,32.1008,32.2294,31163.5822
2010-02-08 11:50:00,67.65,67.68,67.39,67.49,30631.780472239945,32.2342,32.2485,32.1103,32.1579,30631.7805
2010-02-08 11:55:00,67.5,67.55,67.47,67.52,14571.367794086362,32.1627,32.1865,32.1484,32.1722,14571.3678
2010-02-08 12:00:00,67.51,67.53,67.34,67.37,22016.59221442246,32.1675,32.177,32.0865,32.1008,22016.5922
2010-02-08 12:05:00,67.37,67.5,67.34,67.49,32333.54605403105,32.1008,32.1627,32.0865,32.1579,32333.5461
2010-02-08 12:10:00,67.48,67.51,67.38,67.44,14677.728142948306,32.1532,32.1675,32.1055,32.1341,14677.7281
2010-02-08 12:15:00,67.46,67.6,67.45,67.59,20527.54733035524,32.1436,32.2104,32.1389,32.2056,20527.5473
2010-02-08 12:20:00,67.6,67.6,67.41,67.44,29461.81663475856,32.2104,32.2104,32.1198,32.1341,29461.8166
2010-02-08 12:25:00,67.45,67.48,67.4,67.47,25101.042331418845,32.1389,32.1532,32.1151,32.1484,25101.0423
2010-02-08 12:30:00,67.45,67.61,67.4,67.53,49776.64326738991,32.1389,32.2151,32.1151,32.177,49776.6433
2010-02-08 12:35:00,67.52,67.56,67.49,67.53,24781.96128483301,32.1722,32.1913,32.1579,32.177,24781.9613
2010-02-08 12:40:00,67.54,67.59,67.47,67.47,13826.845352052753,32.1818,32.2056,32.1484,32.1484,13826.8454
2010-02-08 12:45:00,67.46,67.58,67.46,67.53,14571.367794086362,32.1436,32.2008,32.1436,32.177,14571.3678
2010-02-08 12:50:00,67.53,67.65,67.53,67.61,17868.538608806633,32.177,32.2342,32.177,32.2151,17868.5386
2010-02-08 12:55:00,67.61,67.65,67.56,67.57,15528.61093384386,32.2151,32.2342,32.1913,32.1961,15528.6109
2010-02-08 13:00:00,67.59,67.62,67.51,67.56,20208.46628376941,32.2056,32.2199,32.1675,32.1913,20208.4663
2010-02-08 13:05:00,67.56,67.63,67.44,67.54,45203.14826632631,32.1913,32.2247,32.1341,32.1818,45203.1483
2010-02-08 13:10:00,67.56,67.56,67.45,67.5,40842.37396298659,32.1913,32.1913,32.1389,32.1627,40842.374
2010-02-08 13:15:00,67.49,67.5,67.33,67.34,104871.30397787705,32.1579,32.1627,32.0817,32.0865,104871.304
2010-02-08 13:20:00,67.36,67.37,67.3,67.34,24675.600935971062,32.096,32.1008,32.0674,32.0865,24675.6009
2010-02-08 13:25:00,67.31,67.52,67.28,67.48,43820.46373112103,32.0722,32.1722,32.0579,32.1532,43820.4637
2010-02-08 13:30:00,67.48,67.5,67.35,67.36,22654.754307594125,32.1532,32.1627,32.0912,32.096,22654.7543
2010-02-08 13:35:00,67.34,67.37,67.22,67.22,38077.00489257604,32.0865,32.1008,32.0293,32.0293,38077.0049
2010-02-08 13:40:00,67.22,67.22,67.07,67.14,36268.87896192299,32.0293,32.0293,31.9578,31.9912,36268.879
2010-02-08 13:45:00,67.14,67.17,66.9,66.93,61901.72303765155,31.9912,32.0055,31.8768,31.8911,61901.723
2010-02-08 13:50:00,66.95,67.02,66.87,66.89,52329.29164007657,31.9006,31.934,31.8625,31.8721,52329.2916
2010-02-08 13:55:00,66.89,66.94,66.75,66.92,41055.09466071048,31.8721,31.8959,31.8053,31.8863,41055.0947
2010-02-08 14:00:00,66.92,67.13,66.89,67.02,47436.715592427136,31.8863,31.9864,31.8721,31.934,47436.7156
2010-02-08 14:05:00,66.99,67.09,66.95,67.07,41905.97745160604,31.9197,31.9673,31.9006,31.9578,41905.9775
2010-02-08 14:10:00,67.06,67.09,67.0,67.07,34673.47372899383,31.9531,31.9673,31.9245,31.9578,34673.4737
2010-02-08 14:15:00,67.06,67.06,67.04,67.06,44884.06721974047,31.9531,31.9531,31.9435,31.9531,44884.0672
2010-02-08 14:20:00,67.06,67.08,67.03,67.06,29780.89768134439,31.9531,31.9626,31.9388,31.9531,29780.8977
2010-02-08 14:25:00,67.06,67.18,67.06,67.12,31801.74430972133,31.9531,32.0102,31.9531,31.9816,31801.7443
2010-02-08 14:30:00,67.11,67.14,67.08,67.13,33503.50989151244,31.9769,31.9912,31.9626,31.9864,33503.5099
2010-02-08 14:35:00,67.11,67.16,66.93,66.95,66049.77664326738,31.9769,32.0007,31.8911,31.9006,66049.7766
2010-02-08 14:40:00,66.94,67.17,66.91,67.08,41799.61710274409,31.8959,32.0055,31.8816,31.9626,41799.6171
2010-02-08 14:45:00,67.06,67.16,67.06,67.08,22016.59221442246,31.9531,32.0007,31.9531,31.9626,22016.5922
2010-02-08 14:50:00,67.08,67.22,67.07,67.07,42863.22059136353,31.9626,32.0293,31.9578,31.9578,42863.2206
2010-02-08 14:55:00,67.07,67.13,66.84,66.87,63922.569666028496,31.9578,31.9864,31.8482,31.8625,63922.5697
2010-02-08 15:00:00,66.9,66.92,66.71,66.9,86258.24292703679,31.8768,31.8863,31.7863,31.8768,86258.2429
2010-02-08 15:05:00,66.9,66.95,66.77,66.77,33078.06849606466,31.8768,31.9006,31.8149,31.8149,33078.0685
2010-02-08 15:10:00,66.76,66.8,66.64,66.64,79663.90129759624,31.8101,31.8292,31.7529,31.7529,79663.9013
2010-02-08 15:15:00,66.64,66.7,66.62,66.66,113486.49223569452,31.7529,31.7815,31.7434,31.7625,113486.4922
2010-02-08 15:20:00,66.66,66.8,66.64,66.71,84131.03594979791,31.7625,31.8292,31.7529,31.7863,84131.0359
2010-02-08 15:25:00,66.72,66.81,66.69,66.77,69346.94745798766,31.791,31.8339,31.7768,31.8149,69346.9475
2010-02-08 15:30:00,66.75,66.9,66.71,66.82,103701.34014039564,31.8053,31.8768,31.7863,31.8387,103701.3401
2010-02-08 15:35:00,66.84,66.9,66.76,66.79,77962.13571580514,31.8482,31.8768,31.8101,31.8244,77962.1357
2010-02-08 15:40:00,66.78,66.8,66.66,66.75,126462.45479685171,31.8196,31.8292,31.7625,31.8053,126462.4548
2010-02-08 15:45:00,66.76,66.79,66.62,66.66,231333.75877472875,31.8101,31.8244,31.7434,31.7625,231333.7588
2010-02-08 15:50:00,66.66,66.68,66.42,66.42,225483.9395873218,31.7625,31.772,31.6481,31.6481,225483.9396
2010-02-08 15:55:00,66.44,66.55,66.25,66.49,476388.0025526483,31.6576,31.71,31.5671,31.6815,476388.0026
2010-02-09 09:30:00,67.16,67.44,66.75,66.81,97851.5209529887,32.0007,32.1341,31.8053,31.8339,97851.521
2010-02-09 09:35:00,66.79,67.08,66.6,66.79,96043.39502233564,31.8244,31.9626,31.7339,31.8244,96043.395
2010-02-09 09:40:00,66.86,67.08,66.77,66.98,75303.12699425653,31.8578,31.9626,31.8149,31.9149,75303.127
2010-02-09 09:45:00,66.99,67.08,66.56,66.75,99766.0072325037,31.9197,31.9626,31.7148,31.8053,99766.0072
2010-02-09 09:50:00,66.75,67.13,66.74,67.0,109444.79897894064,31.8053,31.9864,31.8006,31.9245,109444.799
2010-02-09 09:55:00,67.01,67.09,66.92,66.97,88172.72920655178,31.9292,31.9673,31.8863,31.9102,88172.7292
2010-02-09 10:00:00,66.96,67.07,66.85,66.96,91363.53967241012,31.9054,31.9578,31.853,31.9054,91363.5397
2010-02-09 10:05:00,66.96,67.28,66.94,67.19,84450.11699638373,31.9054,32.0579,31.8959,32.015,84450.117
2010-02-09 10:10:00,67.19,67.56,67.19,67.26,135822.1654967028,32.015,32.1913,32.015,32.0484,135822.1655
2010-02-09 10:15:00,67.25,67.34,67.15,67.21,64667.092108062105,32.0436,32.0865,31.9959,32.0245,64667.0921
2010-02-09 10:20:00,67.2,67.22,66.95,67.07,62646.24547968516,32.0198,32.0293,31.9006,31.9578,62646.2455
2010-02-09 10:25:00,67.07,67.09,66.96,67.06,33397.14954265049,31.9578,31.9673,31.9054,31.9531,33397.1495
2010-02-09 10:30:00,67.06,67.11,66.93,66.97,69878.74920229737,31.9531,31.9769,31.8911,31.9102,69878.7492
2010-02-09 10:35:00,66.96,66.99,66.85,66.87,67326.10082961072,31.9054,31.9197,31.853,31.8625,67326.1008
2010-02-09 10:40:00,66.85,66.89,66.61,66.7,60838.11954903211,31.853,31.8721,31.7386,31.7815,60838.1195
2010-02-09 10:45:00,66.68,66.78,66.43,66.56,84981.91874069345,31.772,31.8196,31.6529,31.7148,84981.9187
2010-02-09 10:50:00,66.54,66.54,66.34,66.4,40097.85152095298,31.7053,31.7053,31.61,31.6386,40097.8515
2010-02-09 10:55:00,66.42,66.58,66.39,66.58,42437.77919591576,31.6481,31.7243,31.6338,31.7243,42437.7792
2010-02-09 11:00:00,66.58,66.58,66.3,66.35,52967.45373324824,31.7243,31.7243,31.5909,31.6148,52967.4537
2010-02-09 11:05:00,66.35,66.37,66.18,66.22,47543.07594128908,31.6148,31.6243,31.5337,31.5528,47543.0759
2010-02-09 11:10:00,66.19,66.47,66.16,66.43,62752.60582854711,31.5385,31.6719,31.5242,31.6529,62752.6058
2010-02-09 11:15:00,66.41,66.52,66.35,66.43,43395.02233567325,31.6433,31.6958,31.6148,31.6529,43395.0223
2010-02-09 11:20:00,66.39,66.42,66.29,66.36,31695.383960859388,31.6338,31.6481,31.5862,31.6195,31695.384
2010-02-09 11:25:00,66.34,66.4,66.2,66.22,42544.1395447777,31.61,31.6386,31.5433,31.5528,42544.1395
2010-02-09 11:30:00,66.22,66.6,66.16,66.6,86896.40502020845,31.5528,31.7339,31.5242,31.7339,86896.405
2010-02-09 11:35:00,66.6,66.91,66.54,66.86,100616.89002339926,31.7339,31.8816,31.7053,31.8578,100616.89
2010-02-09 11:40:00,66.85,67.09,66.85,66.95,74771.3252499468,31.853,31.9673,31.853,31.9006,74771.3252
2010-02-09 11:45:00,66.97,67.08,66.73,66.84,67645.18187619654,31.9102,31.9626,31.7958,31.8482,67645.1819
2010-02-09 11:50:00,66.85,67.17,66.79,67.1,58285.47117634545,31.853,32.0055,31.8244,31.9721,58285.4712
2010-02-09 11:55:00,67.12,67.21,67.02,67.06,32120.825356307163,31.9816,32.0245,31.934,31.9531,32120.8254
2010-02-09 12:00:00,67.06,67.13,67.04,67.07,18719.421399702187,31.9531,31.9864,31.9435,31.9578,18719.4214
2010-02-09 12:05:00,67.08,67.15,67.07,67.12,57753.66943203573,31.9626,31.9959,31.9578,31.9816,57753.6694
2010-02-09 12:10:00,67.14,67.22,67.12,67.17,21803.87151669857,31.9912,32.0293,31.9816,32.0055,21803.8715
2010-02-09 12:15:00,67.2,67.33,67.16,67.21,46160.39140608381,32.0198,32.0817,32.0007,32.0245,46160.3914
2010-02-09 12:20:00,67.22,67.44,67.18,67.37,54775.57966390129,32.0293,32.1341,32.0102,32.1008,54775.5797
2010-02-09 12:25:00,67.36,67.38,67.26,67.28,42012.337800467976,32.096,32.1055,32.0484,32.0579,42012.3378
2010-02-09 12:30:00,67.3,67.32,67.19,67.21,27760.05105296745,32.0674,32.0769,32.015,32.0245,27760.0511
2010-02-09 12:35:00,67.21,67.3,67.21,67.3,29780.89768134439,32.0245,32.0674,32.0245,32.0674,29780.8977
2010-02-09 12:40:00,67.28,67.33,66.82,66.82,122633.48223782172,32.0579,32.0817,31.8387,31.8387,122633.4822
2010-02-09 12:45:00,66.81,66.9,66.54,66.68,78706.65815783874,31.8339,31.8768,31.7053,31.772,78706.6582
2010-02-09 12:50:00,66.67,66.8,66.59,66.78,57434.5883854499,31.7672,31.8292,31.7291,31.8196,57434.5884
2010-02-09 12:55:00,66.79,66.96,66.74,66.91,32227.185705169108,31.8244,31.9054,31.8006,31.8816,32227.1857
2010-02-09 13:00:00,66.91,67.04,66.86,67.04,58391.8315252074,31.8816,31.9435,31.8578,31.9435,58391.8315
2010-02-09 13:05:00,67.03,67.08,66.98,67.07,31801.74430972133,31.9388,31.9626,31.9149,31.9578,31801.7443
2010-02-09 13:10:00,67.06,67.19,67.05,67.15,12444.160816847478,31.9531,32.015,31.9483,31.9959,12444.1608
2010-02-09 13:15:00,67.16,67.16,67.03,67.11,27334.60965751967,32.0007,32.0007,31.9388,31.9769,27334.6097
2010-02-09 13:20:00,67.09,67.09,66.94,66.96,54137.41757072962,31.9673,31.9673,31.8959,31.9054,54137.4176
2010-02-09 13:25:00,66.96,66.99,66.89,66.9,35737.07721761327,31.9054,31.9197,31.8721,31.8768,35737.0772
2010-02-09 13:30:00,66.9,66.9,66.79,66.8,38715.16698574771,31.8768,31.8768,31.8244,31.8292,38715.167
2010-02-09 13:35:00,66.8,66.86,66.74,66.79,67751.54222505848,31.8292,31.8578,31.8006,31.8244,67751.5422
2010-02-09 13:40:00,66.76,66.83,66.74,66.75,36481.59965964688,31.8101,31.8435,31.8006,31.8053,36481.5997
2010-02-09 13:45:00,66.77,66.82,66.71,66.72,48606.67942990852,31.8149,31.8387,31.7863,31.791,48606.6794
2010-02-09 13:50:00,66.72,66.76,66.68,66.75,35311.63582216549,31.791,31.8101,31.772,31.8053,35311.6358
2010-02-09 13:55:00,66.79,66.83,66.71,66.71,23399.276749627734,31.8244,31.8435,31.7863,31.7863,23399.2767
2010-02-09 14:00:00,66.73,66.77,66.67,66.68,24250.159540523287,31.7958,31.8149,31.7672,31.772,24250.1595
2010-02-09 14:05:00,66.69,66.75,66.64,66.65,24250.159540523287,31.7768,31.8053,31.7529,31.7577,24250.1595
2010-02-09 14:10:00,66.66,66.69,66.57,66.64,18613.06105084024,31.7625,31.7768,31.7196,31.7529,18613.0611
2010-02-09 14:15:00,66.63,66.67,66.57,66.61,25739.20442459051,31.7482,31.7672,31.7196,31.7386,25739.2044
2010-02-09 14:20:00,66.6,66.6,66.43,66.46,31908.10465858328,31.7339,31.7339,31.6529,31.6672,31908.1047
2010-02-09 14:25:00,66.44,66.47,66.36,66.39,37226.122101680485,31.6576,31.6719,31.6195,31.6338,37226.1221
2010-02-09 14:30:00,66.38,66.55,66.38,66.53,44564.98617315464,31.629,31.71,31.629,31.7005,44564.9862
2010-02-09 14:35:00,66.53,66.57,66.43,66.44,34992.55477557966,31.7005,31.7196,31.6529,31.6576,34992.5548
2010-02-09 14:40:00,66.45,66.49,66.35,66.4,65517.974898957655,31.6624,31.6815,31.6148,31.6386,65517.9749
2010-02-09 14:45:00,66.4,66.46,66.28,66.32,79663.90129759624,31.6386,31.6672,31.5814,31.6005,79663.9013
2010-02-09 14:50:00,66.33,66.4,66.26,66.36,48606.67942990852,31.6052,31.6386,31.5719,31.6195,48606.6794
2010-02-09 14:55:00,66.33,66.49,66.31,66.42,68070.62327164432,31.6052,31.6815,31.5957,31.6481,68070.6233
2010-02-09 15:00:00,66.43,66.51,66.41,66.49,99872.36758136564,31.6529,31.691,31.6433,31.6815,99872.3676
2010-02-09 15:05:00,66.48,66.5,66.43,66.43,72963.19931929375,31.6767,31.6862,31.6529,31.6529,72963.1993
2010-02-09 15:10:00,66.43,66.45,66.27,66.44,43075.94128908742,31.6529,31.6624,31.5766,31.6576,43075.9413
2010-02-09 15:15:00,66.43,66.43,66.32,66.33,33609.87024037438,31.6529,31.6529,31.6005,31.6052,33609.8702
2010-02-09 15:20:00,66.34,66.49,66.32,66.48,104445.86258242924,31.61,31.6815,31.6005,31.6767,104445.8626
2010-02-09 15:25:00,66.48,66.51,66.39,66.47,108274.83514145925,31.6767,31.691,31.6338,31.6719,108274.8351
2010-02-09 15:30:00,66.46,66.54,66.39,66.54,97426.07955754091,31.6672,31.7053,31.6338,31.7053,97426.0796
2010-02-09 15:35:00,66.55,66.61,66.51,66.55,80833.86513507763,31.71,31.7386,31.691,31.71,80833.8651
2010-02-09 15:40:00,66.51,66.52,66.38,66.41,89980.85513720484,31.691,31.6958,31.629,31.6433,89980.8551
2010-02-09 15:45:00,66.38,66.45,66.33,66.42,87640.92746224206,31.629,31.6624,31.6052,31.6481,87640.9275
2010-02-09 15:50:00,66.42,66.44,66.05,66.16,196873.0057434588,31.6481,31.6576,31.4718,31.5242,196873.0057
2010-02-09 15:55:00,66.16,66.48,66.11,66.47,318442.8844926611,31.5242,31.6767,31.5004,31.6719,318442.8845
2010-02-10 09:30:00,66.27,66.51,66.08,66.44,39140.60838119548,31.5766,31.691,31.4861,31.6576,39140.6084
2010-02-10 09:35:00,66.49,66.58,66.21,66.22,29568.176983620506,31.6815,31.7243,31.548,31.5528,29568.177
2010-02-10 09:40:00,66.22,66.25,66.03,66.08,34779.83407785577,31.5528,31.5671,31.4623,31.4861,34779.8341
2010-02-10 09:45:00,66.08,66.38,66.08,66.36,54243.777919591565,31.4861,31.629,31.4861,31.6195,54243.7779
2010-02-10 09:50:00,66.4,66.5,66.33,66.42,30738.14082110189,31.6386,31.6862,31.6052,31.6481,30738.1408
2010-02-10 09:55:00,66.41,66.52,66.36,66.42,58923.63326951712,31.6433,31.6958,31.6195,31.6481,58923.6333
2010-02-10 10:00:00,66.43,66.43,65.99,66.3,68602.42501595404,31.6529,31.6529,31.4432,31.5909,68602.425
2010-02-10 10:05:00,66.29,66.29,65.82,65.83,83067.43246117845,31.5862,31.5862,31.3622,31.367,83067.4325
2010-02-10 10:10:00,65.82,65.91,65.25,65.34,125079.77026164644,31.3622,31.4051,31.0906,31.1335,125079.7703
2010-02-10 10:15:00,65.35,65.35,64.95,65.26,74558.60455222293,31.1383,31.1383,30.9477,31.0954,74558.6046
2010-02-10 10:20:00,65.26,65.46,65.25,65.43,51372.04850031907,31.0954,31.1907,31.0906,31.1764,51372.0485
2010-02-10 10:25:00,65.44,65.48,65.21,65.25,72963.19931929375,31.1811,31.2002,31.0716,31.0906,72963.1993
2010-02-10 10:30:00,65.25,65.37,65.12,65.29,50627.52605828546,31.0906,31.1478,31.0287,31.1097,50627.5261
2010-02-10 10:35:00,65.3,65.44,65.28,65.42,46373.112103807696,31.1144,31.1811,31.1049,31.1716,46373.1121
2010-02-10 10:40:00,65.42,65.75,65.42,65.6,57966.39012975962,31.1716,31.3289,31.1716,31.2574,57966.3901
2010-02-10 10:45:00,65.6,65.68,65.48,65.48,52116.570942352686,31.2574,31.2955,31.2002,31.2002,52116.5709
2010-02-10 10:50:00,65.48,65.56,65.35,65.48,50521.16570942352,31.2002,31.2383,31.1383,31.2002,50521.1657
2010-02-10 10:55:00,65.49,65.78,65.48,65.75,29568.176983620506,31.205,31.3432,31.2002,31.3289,29568.177
2010-02-10 11:00:00,65.76,65.78,65.48,65.48,29355.456285896613,31.3336,31.3432,31.2002,31.2002,29355.4563
2010-02-10 11:05:00,65.5,65.56,65.4,65.54,37013.4014039566,31.2097,31.2383,31.1621,31.2288,37013.4014
2010-02-10 11:10:00,65.54,65.55,65.42,65.44,27972.77175069134,31.2288,31.2336,31.1716,31.1811,27972.7718
2010-02-10 11:15:00,65.44,65.57,65.39,65.43,37757.92384599021,31.1811,31.2431,31.1573,31.1764,37757.9238
2010-02-10 11:20:00,65.4,65.5,65.34,65.47,42118.69814932992,31.1621,31.2097,31.1335,31.1954,42118.6981
2010-02-10 11:25:00,65.48,65.76,65.48,65.68,63390.767921718776,31.2002,31.3336,31.2002,31.2955,63390.7679
2010-02-10 11:30:00,65.67,65.81,65.64,65.79,32865.34779834077,31.2907,31.3574,31.2764,31.3479,32865.3478
2010-02-10 11:35:00,65.8,65.83,65.65,65.74,33609.87024037438,31.3527,31.367,31.2812,31.3241,33609.8702
2010-02-10 11:40:00,65.72,65.8,65.64,65.68,39566.04977664326,31.3146,31.3527,31.2764,31.2955,39566.0498
2010-02-10 11:45:00,65.68,65.77,65.64,65.77,17230.37651563497,31.2955,31.3384,31.2764,31.3384,17230.3765
2010-02-10 11:50:00,65.79,65.83,65.65,65.65,21803.87151669857,31.3479,31.367,31.2812,31.2812,21803.8715
2010-02-10 11:55:00,65.65,65.7,65.48,65.53,29568.176983620506,31.2812,31.305,31.2002,31.224,29568.177
2010-02-10 12:00:00,65.51,65.65,65.42,65.58,52010.21059349074,31.2145,31.2812,31.1716,31.2479,52010.2106
2010-02-10 12:05:00,65.58,65.75,65.55,65.72,26696.447564348007,31.2479,31.3289,31.2336,31.3146,26696.4476
2010-02-10 12:10:00,65.72,65.81,65.64,65.65,25951.9251223144,31.3146,31.3574,31.2764,31.2812,25951.9251
2010-02-10 12:15:00,65.67,65.67,65.54,65.56,15315.890236119973,31.2907,31.2907,31.2288,31.2383,15315.8902
2010-02-10 12:20:00,65.59,65.89,65.55,65.87,46692.19315039353,31.2526,31.3956,31.2336,31.386,46692.1932
2010-02-10 12:25:00,65.88,65.96,65.83,65.94,25632.844075728564,31.3908,31.4289,31.367,31.4194,25632.8441
2010-02-10 12:30:00,65.94,66.08,65.93,65.98,62539.88513082322,31.4194,31.4861,31.4146,31.4385,62539.8851
2010-02-10 12:35:00,65.97,66.15,65.95,66.15,49989.3639651138,31.4337,31.5195,31.4242,31.5195,49989.364
2010-02-10 12:40:00,66.15,66.32,66.11,66.28,42437.77919591576,31.5195,31.6005,31.5004,31.5814,42437.7792
2010-02-10 12:45:00,66.29,66.29,66.18,66.25,19676.664539459685,31.5862,31.5862,31.5337,31.5671,19676.6645
2010-02-10 12:50:00,66.22,66.27,66.17,66.26,12975.9625611572,31.5528,31.5766,31.529,31.5719,12975.9626
2010-02-10 12:55:00,66.25,66.3,66.23,66.27,17974.898957668578,31.5671,31.5909,31.5576,31.5766,17974.899
2010-02-10 13:00:00,66.27,66.52,66.27,66.51,40310.57221867687,31.5766,31.6958,31.5766,31.691,40310.5722
2010-02-10 13:05:00,66.5,66.52,66.43,66.45,34354.39268240799,31.6862,31.6958,31.6529,31.6624,34354.3927
2010-02-10 13:10:00,66.45,66.74,66.45,66.58,61157.20059561794,31.6624,31.8006,31.6624,31.7243,61157.2006
2010-02-10 13:15:00,66.55,66.78,66.51,66.78,33290.78919378855,31.71,31.8196,31.691,31.8196,33290.7892
2010-02-10 13:20:00,66.79,66.84,66.7,66.82,25420.123378004675,31.8244,31.8482,31.7815,31.8387,25420.1234
2010-02-10 13:25:00,66.81,66.99,66.81,66.98,25951.9251223144,31.8339,31.9197,31.8339,31.9149,25951.9251
2010-02-10 13:30:00,66.98,67.09,66.84,66.96,36268.87896192299,31.9149,31.9673,31.8482,31.9054,36268.879
2010-02-10 13:35:00,66.97,67.05,66.9,66.92,27972.77175069134,31.9102,31.9483,31.8768,31.8863,27972.7718
2010-02-10 13:40:00,66.91,66.95,66.7,66.78,43075.94128908742,31.8816,31.9006,31.7815,31.8196,43075.9413
2010-02-10 13:45:00,66.76,66.79,66.67,66.74,27547.33035524356,31.8101,31.8244,31.7672,31.8006,27547.3304
2010-02-10 13:50:00,66.74,66.78,66.7,66.71,28610.933843863004,31.8006,31.8196,31.7815,31.7863,28610.9338
2010-02-10 13:55:00,66.72,66.74,66.43,66.57,31163.582216549665,31.791,31.8006,31.6529,31.7196,31163.5822
2010-02-10 14:00:00,66.56,66.71,66.56,66.64,30206.339076792166,31.7148,31.7863,31.7148,31.7529,30206.3391
2010-02-10 14:05:00,66.61,66.68,66.6,66.6,12763.24186343331,31.7386,31.772,31.7339,31.7339,12763.2419
2010-02-10 14:10:00,66.59,66.59,66.37,66.43,20952.988725803018,31.7291,31.7291,31.6243,31.6529,20952.9887
2010-02-10 14:15:00,66.43,66.43,66.3,66.37,75834.92873856625,31.6529,31.6529,31.5909,31.6243,75834.9287
2010-02-10 14:20:00,66.37,66.38,66.18,66.25,37119.761752818544,31.6243,31.629,31.5337,31.5671,37119.7618
2010-02-10 14:25:00,66.28,66.31,66.18,66.21,29993.61837906828,31.5814,31.5957,31.5337,31.548,29993.6184
2010-02-10 14:30:00,66.24,66.3,66.13,66.24,47543.07594128908,31.5623,31.5909,31.5099,31.5623,47543.0759
2010-02-10 14:35:00,66.24,66.34,66.19,66.31,51052.96745373324,31.5623,31.61,31.5385,31.5957,51052.9675
2010-02-10 14:40:00,66.33,66.37,66.27,66.33,34035.31163582216,31.6052,31.6243,31.5766,31.6052,34035.3116
2010-02-10 14:45:00,66.3,66.3,66.19,66.28,23824.718145075512,31.5909,31.5909,31.5385,31.5814,23824.7181
2010-02-10 14:50:00,66.29,66.44,66.24,66.3,48819.40012763241,31.5862,31.6576,31.5623,31.5909,48819.4001
2010-02-10 14:55:00,66.29,66.43,66.28,66.37,28610.933843863004,31.5862,31.6529,31.5814,31.6243,28610.9338
2010-02-10 15:00:00,66.36,66.45,66.33,66.44,23292.91640076579,31.6195,31.6624,31.6052,31.6576,23292.9164
2010-02-10 15:05:00,66.45,66.47,66.36,66.39,41586.896405020205,31.6624,31.6719,31.6195,31.6338,41586.8964
2010-02-10 15:10:00,66.38,66.47,66.35,66.38,44777.70687087853,31.629,31.6719,31.6148,31.629,44777.7069
2010-02-10 15:15:00,66.38,66.38,66.27,66.31,52222.93129121463,31.629,31.629,31.5766,31.5957,52222.9313
2010-02-10 15:20:00,66.29,66.39,66.24,66.34,34141.67198468411,31.5862,31.6338,31.5623,31.61,34141.672
2010-02-10 15:25:00,66.33,66.45,66.27,66.41,42012.337800467976,31.6052,31.6624,31.5766,31.6433,42012.3378
2010-02-10 15:30:00,66.4,66.43,66.12,66.12,61157.20059561794,31.6386,31.6529,31.5052,31.5052,61157.2006
2010-02-10 15:35:00,66.11,66.2,66.02,66.1,87747.287811104,31.5004,31.5433,31.4575,31.4956,87747.2878
2010-02-10 15:40:00,66.06,66.09,65.91,65.92,114337.37502659007,31.4766,31.4909,31.4051,31.4099,114337.375
2010-02-10 15:45:00,65.92,66.09,65.86,66.03,89449.05339289512,31.4099,31.4909,31.3813,31.4623,89449.0534
2010-02-10 15:50:00,66.05,66.14,65.96,65.96,135077.6430546692,31.4718,31.5147,31.4289,31.4289,135077.6431
2010-02-10 15:55:00,65.96,66.18,65.94,66.1,172303.7651563497,31.4289,31.5337,31.4194,31.4956,172303.7652
2010-02-11 09:30:00,65.35,65.58,65.21,65.42,46798.55349925547,31.4004,31.5109,31.3331,31.434,46798.5535
2010-02-11 09:35:00,65.38,65.38,65.1,65.36,63178.04722399489,31.4148,31.4148,31.2803,31.4052,63178.0472
2010-02-11 09:40:00,65.33,65.33,64.72,64.73,72644.11827270793,31.3908,31.3908,31.0977,31.1025,72644.1183
2010-02-11 09:45:00,64.71,65.17,64.65,65.14,53499.25547755796,31.0929,31.3139,31.0641,31.2995,53499.2555
2010-02-11 09:50:00,65.15,65.32,65.12,65.16,65198.893852371824,31.3043,31.386,31.2899,31.3091,65198.8939
2010-02-11 09:55:00,65.17,65.41,65.12,65.34,43182.30163794936,31.3139,31.4292,31.2899,31.3956,43182.3016
2010-02-11 10:00:00,65.3,65.31,65.09,65.13,49138.48117421824,31.3764,31.3812,31.2755,31.2947,49138.4812
2010-02-11 10:05:00,65.12,65.56,65.12,65.49,40097.85152095298,31.2899,31.5013,31.2899,31.4677,40097.8515
2010-02-11 10:10:00,65.5,65.84,65.49,65.78,74026.80280791319,31.4725,31.6359,31.4677,31.607,74026.8028
2010-02-11 10:15:00,65.78,66.03,65.78,65.85,63922.569666028496,31.607,31.7271,31.607,31.6407,63922.5697
2010-02-11 10:20:00,65.84,65.84,65.6,65.7,61689.00233992766,31.6359,31.6359,31.5205,31.5686,61689.0023
2010-02-11 10:25:00,65.71,65.83,65.63,65.75,53180.174430972125,31.5734,31.631,31.5349,31.5926,53180.1744
2010-02-11 10:30:00,65.74,65.76,65.6,65.64,36268.87896192299,31.5878,31.5974,31.5205,31.5398,36268.879
2010-02-11 10:35:00,65.65,65.74,65.61,65.68,37438.84279940437,31.5446,31.5878,31.5253,31.559,37438.8428
2010-02-11 10:40:00,65.68,65.87,65.67,65.81,45734.95001063603,31.559,31.6503,31.5542,31.6214,45734.95
2010-02-11 10:45:00,65.8,65.99,65.75,65.96,70516.91129546904,31.6166,31.7079,31.5926,31.6935,70516.9113
2010-02-11 10:50:00,65.96,65.96,65.8,65.91,52861.093384386295,31.6935,31.6935,31.6166,31.6695,52861.0934
2010-02-11 10:55:00,65.91,66.01,65.82,65.86,50095.72431397574,31.6695,31.7175,31.6262,31.6455,50095.7243
2010-02-11 11:00:00,65.85,66.0,65.84,65.97,38821.52733460965,31.6407,31.7127,31.6359,31.6983,38821.5273
2010-02-11 11:05:00,65.97,66.02,65.86,65.94,51159.32780259519,31.6983,31.7223,31.6455,31.6839,51159.3278
2010-02-11 11:10:00,65.92,65.99,65.85,65.85,27547.33035524356,31.6743,31.7079,31.6407,31.6407,27547.3304
2010-02-11 11:15:00,65.84,65.92,65.74,65.77,30419.059774516056,31.6359,31.6743,31.5878,31.6022,30419.0598
2010-02-11 11:20:00,65.79,66.07,65.79,66.04,30738.14082110189,31.6118,31.7464,31.6118,31.732,30738.1408
2010-02-11 11:25:00,66.04,66.34,66.03,66.3,34035.31163582216,31.732,31.8761,31.7271,31.8569,34035.3116
2010-02-11 11:30:00,66.3,66.36,66.26,66.28,37013.4014039566,31.8569,31.8857,31.8377,31.8473,37013.4014
2010-02-11 11:35:00,66.28,66.51,66.27,66.49,21591.15081897468,31.8473,31.9578,31.8425,31.9482,21591.1508
2010-02-11 11:40:00,66.49,66.74,66.44,66.58,62539.88513082322,31.9482,32.0683,31.9241,31.9914,62539.8851
2010-02-11 11:45:00,66.58,66.75,66.57,66.65,98489.68304616038,31.9914,32.0731,31.9866,32.0251,98489.683
2010-02-11 11:50:00,66.66,66.74,66.53,66.74,57860.02978089767,32.0299,32.0683,31.9674,32.0683,57860.0298
2010-02-11 11:55:00,66.7,66.73,66.44,66.46,46798.55349925547,32.0491,32.0635,31.9241,31.9338,46798.5535
2010-02-11 12:00:00,66.47,66.63,66.43,66.59,45309.50861518825,31.9386,32.0154,31.9193,31.9962,45309.5086
2010-02-11 12:05:00,66.59,66.59,66.36,66.43,56583.70559455434,31.9962,31.9962,31.8857,31.9193,56583.7056
2010-02-11 12:10:00,66.43,66.55,66.43,66.52,54775.57966390129,31.9193,31.977,31.9193,31.9626,54775.5797
2010-02-11 12:15:00,66.52,66.58,66.44,66.44,36481.59965964688,31.9626,31.9914,31.9241,31.9241,36481.5997
2010-02-11 12:20:00,66.44,66.54,66.34,66.35,38821.52733460965,31.9241,31.9722,31.8761,31.8809,38821.5273
2010-02-11 12:25:00,66.34,66.38,66.29,66.3,14996.80918953414,31.8761,31.8953,31.8521,31.8569,14996.8092
2010-02-11 12:30:00,66.3,66.31,66.17,66.3,28079.13209955328,31.8569,31.8617,31.7944,31.8569,28079.1321
2010-02-11 12:35:00,66.29,66.33,66.21,66.33,15741.33163156775,31.8521,31.8713,31.8136,31.8713,15741.3316
2010-02-11 12:40:00,66.31,66.47,66.31,66.4,21697.511167836627,31.8617,31.9386,31.8617,31.9049,21697.5112
2010-02-11 12:45:00,66.4,66.42,66.3,66.32,21910.23186556052,31.9049,31.9145,31.8569,31.8665,21910.2319
2010-02-11 12:50:00,66.32,66.37,66.29,66.35,15315.890236119973,31.8665,31.8905,31.8521,31.8809,15315.8902
2010-02-11 12:55:00,66.36,66.49,66.35,66.47,28930.014890448834,31.8857,31.9482,31.8809,31.9386,28930.0149
2010-02-11 13:00:00,66.45,66.54,66.44,66.5,34354.39268240799,31.929,31.9722,31.9241,31.953,34354.3927
2010-02-11 13:05:00,66.5,66.5,66.41,66.42,26058.285471176343,31.953,31.953,31.9097,31.9145,26058.2855
2010-02-11 13:10:00,66.41,66.45,66.4,66.41,10742.395235056369,31.9097,31.929,31.9049,31.9097,10742.3952
2010-02-11 13:15:00,66.4,66.44,66.34,66.41,16379.493724739414,31.9049,31.9241,31.8761,31.9097,16379.4937
2010-02-11 13:20:00,66.39,66.52,66.38,66.52,28930.014890448834,31.9001,31.9626,31.8953,31.9626,28930.0149
2010-02-11 13:25:00,66.5,66.58,66.5,66.57,41161.455009572426,31.953,31.9914,31.953,31.9866,41161.455
2010-02-11 13:30:00,66.57,66.71,66.54,66.71,41055.09466071048,31.9866,32.0539,31.9722,32.0539,41055.0947
2010-02-11 13:35:00,66.72,66.74,66.63,66.67,47543.07594128908,32.0587,32.0683,32.0154,32.0347,47543.0759
2010-02-11 13:40:00,66.67,66.73,66.63,66.72,17868.538608806633,32.0347,32.0635,32.0154,32.0587,17868.5386
2010-02-11 13:45:00,66.71,66.8,66.71,66.76,62752.60582854711,32.0539,32.0971,32.0539,32.0779,62752.6058
2010-02-11 13:50:00,66.76,66.87,66.74,66.84,50946.6071048713,32.0779,32.1308,32.0683,32.1163,50946.6071
2010-02-11 13:55:00,66.83,66.89,66.81,66.83,34141.67198468411,32.1115,32.1404,32.1019,32.1115,34141.672
2010-02-11 14:00:00,66.83,66.9,66.78,66.83,48074.8776855988,32.1115,32.1452,32.0875,32.1115,48074.8777
2010-02-11 14:05:00,66.86,66.91,66.77,66.9,36162.518613061045,32.126,32.15,32.0827,32.1452,36162.5186
2010-02-11 14:10:00,66.89,66.9,66.8,66.85,32333.54605403105,32.1404,32.1452,32.0971,32.1212,32333.5461
2010-02-11 14:15:00,66.83,66.9,66.75,66.88,39034.24803233354,32.1115,32.1452,32.0731,32.1356,39034.248
2010-02-11 14:20:00,66.9,66.9,66.77,66.78,29993.61837906828,32.1452,32.1452,32.0827,32.0875,29993.6184
2010-02-11 14:25:00,66.78,66.82,66.74,66.77,55094.66071048712,32.0875,32.1067,32.0683,32.0827,55094.6607
2010-02-11 14:30:00,66.77,66.86,66.73,66.76,45522.22931291214,32.0827,32.126,32.0635,32.0779,45522.2293
2010-02-11 14:35:00,66.77,66.78,66.7,66.75,40416.93256753882,32.0827,32.0875,32.0491,32.0731,40416.9326
2010-02-11 14:40:00,66.74,66.82,66.74,66.78,29993.61837906828,32.0683,32.1067,32.0683,32.0875,29993.6184
2010-02-11 14:45:00,66.78,66.87,66.77,66.85,59668.15571155072,32.0875,32.1308,32.0827,32.1212,59668.1557
2010-02-11 14:50:00,66.84,67.0,66.83,66.95,96681.55711550733,32.1163,32.1932,32.1115,32.1692,96681.5571
2010-02-11 14:55:00,66.96,67.0,66.92,66.92,31695.383960859388,32.174,32.1932,32.1548,32.1548,31695.384
2010-02-11 15:00:00,66.91,66.92,66.75,66.78,31163.582216549665,32.15,32.1548,32.0731,32.0875,31163.5822
2010-02-11 15:05:00,66.8,66.87,66.79,66.86,15741.33163156775,32.0971,32.1308,32.0923,32.126,15741.3316
2010-02-11 15:10:00,66.83,66.85,66.78,66.78,20102.105934907464,32.1115,32.1212,32.0875,32.0875,20102.1059
2010-02-11 15:15:00,66.78,66.79,66.75,66.75,16273.13337587747,32.0875,32.0923,32.0731,32.0731,16273.1334
2010-02-11 15:20:00,66.75,66.77,66.7,66.72,42969.580940225474,32.0731,32.0827,32.0491,32.0587,42969.5809
2010-02-11 15:25:00,66.72,66.73,66.63,66.66,43501.3826845352,32.0587,32.0635,32.0154,32.0299,43501.3827
2010-02-11 15:30:00,66.65,66.72,66.6,66.71,55732.82280365879,32.0251,32.0587,32.001,32.0539,55732.8228
2010-02-11 15:35:00,66.7,66.76,66.69,66.72,52967.45373324824,32.0491,32.0779,32.0443,32.0587,52967.4537
2010-02-11 15:40:00,66.73,66.75,66.65,66.74,64028.93001489044,32.0635,32.0731,32.0251,32.0683,64028.93
2010-02-11 15:45:00,66.74,66.78,66.7,66.74,71048.71303977876,32.0683,32.0875,32.0491,32.0683,71048.713
2010-02-11 15:50:00,66.74,66.87,66.72,66.86,100404.16932567538,32.0683,32.1308,32.0587,32.126,100404.1693
2010-02-11 15:55:00,66.87,67.07,66.87,67.01,228674.7500531801,32.1308,32.2269,32.1308,32.198,228674.7501
2010-02-12 09:30:00,66.34,66.63,65.99,66.19,75196.76664539459,31.8761,32.0154,31.7079,31.804,75196.7666
2010-02-12 09:35:00,66.18,66.25,65.82,65.91,44671.34652201658,31.7992,31.8329,31.6262,31.6695,44671.3465
2010-02-12 09:40:00,65.91,66.2,65.81,66.12,35524.35651988938,31.6695,31.8088,31.6214,31.7704,35524.3565
2010-02-12 09:45:00,66.11,66.14,65.96,66.14,31057.22186768772,31.7656,31.78,31.6935,31.78,31057.2219
2010-02-12 09:50:00,66.14,66.28,66.04,66.2,34248.03233354605,31.78,31.8473,31.732,31.8088,34248.0323
2010-02-12 09:55:00,66.22,66.32,66.1,66.29,41799.61710274409,31.8184,31.8665,31.7608,31.8521,41799.6171
2010-02-12 10:00:00,66.27,66.3,66.12,66.26,86577.32397362262,31.8425,31.8569,31.7704,31.8377,86577.324
2010-02-12 10:05:00,66.27,66.82,66.22,66.8,58285.47117634545,31.8425,32.1067,31.8184,32.0971,58285.4712
2010-02-12 10:10:00,66.82,66.94,66.71,66.77,87109.12571793234,32.1067,32.1644,32.0539,32.0827,87109.1257
2010-02-12 10:15:00,66.77,66.96,66.77,66.88,54243.777919591565,32.0827,32.174,32.0827,32.1356,54243.7779
2010-02-12 10:20:00,66.87,66.99,66.83,66.92,46373.112103807696,32.1308,32.1884,32.1115,32.1548,46373.1121
2010-02-12 10:25:00,66.95,67.07,66.84,67.01,88279.08955541372,32.1692,32.2269,32.1163,32.198,88279.0896
2010-02-12 10:30:00,67.03,67.05,66.82,66.88,46798.55349925547,32.2076,32.2173,32.1067,32.1356,46798.5535
2010-02-12 10:35:00,66.88,66.91,66.7,66.74,58604.552222931285,32.1356,32.15,32.0491,32.0683,58604.5522
2010-02-12 10:40:00,66.75,66.88,66.72,66.79,21591.15081897468,32.0731,32.1356,32.0587,32.0923,21591.1508
2010-02-12 10:45:00,66.79,66.97,66.74,66.89,22867.47500531801,32.0923,32.1788,32.0683,32.1404,22867.475
2010-02-12 10:50:00,66.88,66.88,66.66,66.66,29355.456285896613,32.1356,32.1356,32.0299,32.0299,29355.4563
2010-02-12 10:55:00,66.66,66.8,66.55,66.76,30738.14082110189,32.0299,32.0971,31.977,32.0779,30738.1408
2010-02-12 11:00:00,66.76,66.83,66.7,66.79,26802.807913209952,32.0779,32.1115,32.0491,32.0923,26802.8079
2010-02-12 11:05:00,66.77,66.89,66.75,66.83,25313.76302914273,32.0827,32.1404,32.0731,32.1115,25313.763
2010-02-12 11:10:00,66.82,66.84,66.64,66.7,33928.95128696022,32.1067,32.1163,32.0202,32.0491,33928.9513
2010-02-12 11:15:00,66.73,66.78,66.67,66.75,23505.63709848968,32.0635,32.0875,32.0347,32.0731,23505.6371
2010-02-12 11:20:00,66.75,66.93,66.73,66.83,55520.1021059349,32.0731,32.1596,32.0635,32.1115,55520.1021
2010-02-12 11:25:00,66.82,66.9,66.79,66.9,21484.790470112737,32.1067,32.1452,32.0923,32.1452,21484.7905
2010-02-12 11:30:00,66.9,66.93,66.78,66.8,25526.48372686662,32.1452,32.1596,32.0875,32.0971,25526.4837
2010-02-12 11:35:00,66.82,66.87,66.79,66.83,12550.521165709422,32.1067,32.1308,32.0923,32.1115,12550.5212
2010-02-12 11:40:00,66.83,66.93,66.81,66.9,19995.74558604552,32.1115,32.1596,32.1019,32.1452,19995.7456
2010-02-12 11:45:00,66.89,67.01,66.89,66.99,28291.85279727717,32.1404,32.198,32.1404,32.1884,28291.8528
2010-02-12 11:50:00,66.99,67.06,66.96,67.06,23505.63709848968,32.1884,32.2221,32.174,32.2221,23505.6371
2010-02-12 11:55:00,67.04,67.06,66.97,66.99,25845.564773452454,32.2124,32.2221,32.1788,32.1884,25845.5648
2010-02-12 12:00:00,67.0,67.22,66.98,67.19,40204.21186981493,32.1932,32.2989,32.1836,32.2845,40204.2119
2010-02-12 12:05:00,67.2,67.22,67.1,67.11,18293.98000425441,32.2893,32.2989,32.2413,32.2461,18293.98
2010-02-12 12:10:00,67.12,67.22,67.12,67.17,26271.00616890023,32.2509,32.2989,32.2509,32.2749,26271.0062
2010-02-12 12:15:00,67.18,67.37,67.18,67.24,65092.53350350988,32.2797,32.371,32.2797,32.3085,65092.5335
2010-02-12 12:20:00,67.23,67.37,67.21,67.28,56583.70559455434,32.3037,32.371,32.2941,32.3278,56583.7056
2010-02-12 12:25:00,67.28,67.41,67.2,67.38,57860.02978089767,32.3278,32.3902,32.2893,32.3758,57860.0298
2010-02-12 12:30:00,67.37,67.44,67.3,67.4,47649.43629015103,32.371,32.4046,32.3374,32.3854,47649.4363
2010-02-12 12:35:00,67.41,67.51,67.35,67.51,38821.52733460965,32.3902,32.4383,32.3614,32.4383,38821.5273
2010-02-12 12:40:00,67.51,67.53,67.41,67.43,18293.98000425441,32.4383,32.4479,32.3902,32.3998,18293.98
2010-02-12 12:45:00,67.43,67.5,67.4,67.44,14571.367794086362,32.3998,32.4335,32.3854,32.4046,14571.3678
2010-02-12 12:50:00,67.43,67.45,67.37,67.44,27547.33035524356,32.3998,32.4095,32.371,32.4046,27547.3304
2010-02-12 12:55:00,67.44,67.47,67.39,67.46,21165.709423526907,32.4046,32.4191,32.3806,32.4143,21165.7094
2010-02-12 13:00:00,67.45,67.47,67.37,67.41,13401.403956604976,32.4095,32.4191,32.371,32.3902,13401.404
2010-02-12 13:05:00,67.41,67.47,67.39,67.42,21591.15081897468,32.3902,32.4191,32.3806,32.395,21591.1508
2010-02-12 13:10:00,67.41,67.45,67.37,67.42,27760.05105296745,32.3902,32.4095,32.371,32.395,27760.0511
2010-02-12 13:15:00,67.4,67.42,67.3,67.4,73814.08211018931,32.3854,32.395,32.3374,32.3854,73814.0821
2010-02-12 13:20:00,67.37,67.39,67.26,67.29,53286.53477983407,32.371,32.3806,32.3182,32.3326,53286.5348
2010-02-12 13:25:00,67.29,67.29,67.17,67.21,19889.38523718357,32.3326,32.3326,32.2749,32.2941,19889.3852
2010-02-12 13:30:00,67.19,67.29,67.09,67.29,47862.156987874914,32.2845,32.3326,32.2365,32.3326,47862.157
2010-02-12 13:35:00,67.29,67.3,67.25,67.27,22122.952563284405,32.3326,32.3374,32.3134,32.323,22122.9526
2010-02-12 13:40:00,67.26,67.43,67.22,67.37,24569.24058710912,32.3182,32.3998,32.2989,32.371,24569.2406
2010-02-12 13:45:00,67.37,67.37,67.27,67.29,10210.593490746647,32.371,32.371,32.323,32.3326,10210.5935
2010-02-12 13:50:00,67.26,67.29,67.15,67.2,29142.735588172724,32.3182,32.3326,32.2653,32.2893,29142.7356
2010-02-12 13:55:00,67.18,67.18,67.09,67.1,24462.880238247177,32.2797,32.2797,32.2365,32.2413,24462.8802
2010-02-12 14:00:00,67.11,67.21,67.08,67.19,33716.23058923633,32.2461,32.2941,32.2317,32.2845,33716.2306
2010-02-12 14:05:00,67.18,67.25,67.15,67.23,26696.447564348007,32.2797,32.3134,32.2653,32.3037,26696.4476
2010-02-12 14:10:00,67.23,67.39,67.23,67.27,46585.83280153158,32.3037,32.3806,32.3037,32.323,46585.8328
2010-02-12 14:15:00,67.27,67.43,67.27,67.4,31269.94256541161,32.323,32.3998,32.323,32.3854,31269.9426
2010-02-12 14:20:00,67.4,67.63,67.39,67.56,49776.64326738991,32.3854,32.4959,32.3806,32.4623,49776.6433
2010-02-12 14:25:00,67.53,67.62,67.45,67.55,29887.25803020633,32.4479,32.4911,32.4095,32.4575,29887.258
2010-02-12 14:30:00,67.56,67.58,67.48,67.55,21059.34907466496,32.4623,32.4719,32.4239,32.4575,21059.3491
2010-02-12 14:35:00,67.55,67.69,67.55,67.66,31057.22186768772,32.4575,32.5248,32.4575,32.5104,31057.2219
2010-02-12 14:40:00,67.66,67.67,67.55,67.61,20633.907679217184,32.5104,32.5152,32.4575,32.4863,20633.9077
2010-02-12 14:45:00,67.62,67.68,67.62,67.65,44671.34652201658,32.4911,32.52,32.4911,32.5056,44671.3465
2010-02-12 14:50:00,67.65,67.74,67.61,67.67,99766.0072325037,32.5056,32.5488,32.4863,32.5152,99766.0072
2010-02-12 14:55:00,67.66,67.73,67.56,67.71,79025.73920442458,32.5104,32.544,32.4623,32.5344,79025.7392
2010-02-12 15:00:00,67.71,67.71,67.58,67.65,88172.72920655178,32.5344,32.5344,32.4719,32.5056,88172.7292
2010-02-12 15:05:00,67.62,67.72,67.59,67.71,48181.238034460745,32.4911,32.5392,32.4767,32.5344,48181.238
2010-02-12 15:10:00,67.72,67.72,67.5,67.55,62433.52478196128,32.5392,32.5392,32.4335,32.4575,62433.5248
2010-02-12 15:15:00,67.53,67.55,67.41,67.45,47755.796639012966,32.4479,32.4575,32.3902,32.4095,47755.7966
2010-02-12 15:20:00,67.44,67.51,67.4,67.45,49351.20187194213,32.4046,32.4383,32.3854,32.4095,49351.2019
2010-02-12 15:25:00,67.45,67.49,67.36,67.38,35630.716868751326,32.4095,32.4287,32.3662,32.3758,35630.7169
2010-02-12 15:30:00,67.38,67.38,67.16,67.29,66156.13699212932,32.3758,32.3758,32.2701,32.3326,66156.137
2010-02-12 15:35:00,67.29,67.39,67.27,67.32,49563.92256966602,32.3326,32.3806,32.323,32.347,49563.9226
2010-02-12 15:40:00,67.32,67.75,67.29,67.67,99766.0072325037,32.347,32.5536,32.3326,32.5152,99766.0072
2010-02-12 15:45:00,67.66,67.75,67.6,67.69,87002.7653690704,32.5104,32.5536,32.4815,32.5248,87002.7654
2010-02-12 15:50:00,67.69,67.74,67.55,67.66,126143.37375026588,32.5248,32.5488,32.4575,32.5104,126143.3738
2010-02-12 15:55:00,67.66,67.84,67.53,67.73,311742.1825143586,32.5104,32.5968,32.4479,32.544,311742.1825
2010-02-16 09:30:00,68.58,69.6,68.34,69.3,163050.41480536055,32.9524,33.4425,32.8371,33.2984,163050.4148
2010-02-16 09:35:00,69.27,69.34,68.88,69.1,146245.47968517334,33.284,33.3176,33.0966,33.2023,146245.4797
2010-02-16 09:40:00,69.1,69.11,68.83,69.02,131355.03084450116,33.2023,33.2071,33.0725,33.1638,131355.0308
2010-02-16 09:45:00,69.02,69.04,68.88,69.01,171346.52201659218,33.1638,33.1734,33.0966,33.159,171346.522
2010-02-16 09:50:00,69.01,69.31,68.94,69.26,129121.46351840031,33.159,33.3032,33.1254,33.2791,129121.4635
2010-02-16 09:55:00,69.29,69.29,69.1,69.13,68602.42501595404,33.2936,33.2936,33.2023,33.2167,68602.425
2010-02-16 10:00:00,69.15,69.38,69.12,69.34,95830.67432461175,33.2263,33.3368,33.2119,33.3176,95830.6743
2010-02-16 10:05:00,69.34,69.37,68.93,68.99,139119.33631142307,33.3176,33.332,33.1206,33.1494,139119.3363
2010-02-16 10:10:00,69.0,69.25,68.99,69.14,44033.18442884492,33.1542,33.2743,33.1494,33.2215,44033.1844
2010-02-16 10:15:00,69.16,69.27,69.14,69.19,69772.38885343543,33.2311,33.284,33.2215,33.2455,69772.3889
2010-02-16 10:20:00,69.18,69.25,69.07,69.15,77962.13571580514,33.2407,33.2743,33.1879,33.2263,77962.1357
2010-02-16 10:25:00,69.14,69.21,68.89,68.98,63390.767921718776,33.2215,33.2551,33.1014,33.1446,63390.7679
2010-02-16 10:30:00,69.01,69.21,68.94,69.12,67113.38013188682,33.159,33.2551,33.1254,33.2119,67113.3801
2010-02-16 10:35:00,69.12,69.28,69.11,69.27,37651.56349712826,33.2119,33.2888,33.2071,33.284,37651.5635
2010-02-16 10:40:00,69.26,69.38,69.22,69.25,47117.634545841305,33.2791,33.3368,33.2599,33.2743,47117.6345
2010-02-16 10:45:00,69.25,69.3,69.25,69.27,21378.4301212508,33.2743,33.2984,33.2743,33.284,21378.4301
2010-02-16 10:50:00,69.27,69.31,69.21,69.24,49563.92256966602,33.284,33.3032,33.2551,33.2695,49563.9226
2010-02-16 10:55:00,69.25,69.26,69.13,69.15,27653.690704105506,33.2743,33.2791,33.2167,33.2263,27653.6907
2010-02-16 11:00:00,69.13,69.13,68.98,68.98,26377.366517762173,33.2167,33.2167,33.1446,33.1446,26377.3665
2010-02-16 11:05:00,69.0,69.01,68.85,68.87,32758.987449478827,33.1542,33.159,33.0821,33.0918,32758.9874
2010-02-16 11:10:00,68.86,69.01,68.86,69.01,29780.89768134439,33.087,33.159,33.087,33.159,29780.8977
2010-02-16 11:15:00,69.02,69.04,68.81,68.83,27866.411401829395,33.1638,33.1734,33.0629,33.0725,27866.4114
2010-02-16 11:20:00,68.83,68.9,68.77,68.84,40204.21186981493,33.0725,33.1062,33.0437,33.0773,40204.2119
2010-02-16 11:25:00,68.82,69.08,68.8,69.07,34567.11338013188,33.0677,33.1927,33.0581,33.1879,34567.1134
2010-02-16 11:30:00,69.08,69.22,69.04,69.09,37757.92384599021,33.1927,33.2599,33.1734,33.1975,37757.9238
2010-02-16 11:35:00,69.08,69.1,69.01,69.09,25845.564773452454,33.1927,33.2023,33.159,33.1975,25845.5648
2010-02-16 11:40:00,69.1,69.18,69.04,69.11,39672.41012550521,33.2023,33.2407,33.1734,33.2071,39672.4101
2010-02-16 11:45:00,69.1,69.14,69.0,69.1,59136.35396724101,33.2023,33.2215,33.1542,33.2023,59136.354
2010-02-16 11:50:00,69.1,69.18,69.08,69.15,25101.042331418845,33.2023,33.2407,33.1927,33.2263,25101.0423
2010-02-16 11:55:00,69.14,69.21,69.13,69.17,24356.519889385232,33.2215,33.2551,33.2167,33.2359,24356.5199
2010-02-16 12:00:00,69.18,69.25,69.13,69.21,35630.716868751326,33.2407,33.2743,33.2167,33.2551,35630.7169
2010-02-16 12:05:00,69.24,69.45,69.23,69.44,42437.77919591576,33.2695,33.3704,33.2647,33.3656,42437.7792
2010-02-16 12:10:00,69.45,69.47,69.39,69.46,70197.8302488832,33.3704,33.3801,33.3416,33.3752,70197.8302
2010-02-16 12:15:00,69.45,69.48,69.43,69.48,21591.15081897468,33.3704,33.3849,33.3608,33.3849,21591.1508
2010-02-16 12:20:00,69.46,69.49,69.38,69.46,38077.00489257604,33.3752,33.3897,33.3368,33.3752,38077.0049
2010-02-16 12:25:00,69.47,69.57,69.47,69.57,62858.96617740905,33.3801,33.4281,33.3801,33.4281,62858.9662
2010-02-16 12:30:00,69.57,69.65,69.53,69.55,50202.08466283769,33.4281,33.4665,33.4089,33.4185,50202.0847
2010-02-16 12:35:00,69.56,69.69,69.56,69.66,35949.79791533716,33.4233,33.4858,33.4233,33.4713,35949.7979
2010-02-16 12:40:00,69.65,69.76,69.65,69.67,41905.97745160604,33.4665,33.5194,33.4665,33.4762,41905.9775
2010-02-16 12:45:00,69.69,69.75,69.67,69.73,39991.49117209104,33.4858,33.5146,33.4762,33.505,39991.4912
2010-02-16 12:50:00,69.71,69.71,69.57,69.64,39140.60838119548,33.4954,33.4954,33.4281,33.4617,39140.6084
2010-02-16 12:55:00,69.62,69.73,69.54,69.72,40629.65326526271,33.4521,33.505,33.4137,33.5002,40629.6533
2010-02-16 13:00:00,69.71,69.73,69.61,69.62,24675.600935971062,33.4954,33.505,33.4473,33.4521,24675.6009
2010-02-16 13:05:00,69.62,69.72,69.62,69.68,37013.4014039566,33.4521,33.5002,33.4521,33.481,37013.4014
2010-02-16 13:10:00,69.68,69.83,69.67,69.79,54775.57966390129,33.481,33.553,33.4762,33.5338,54775.5797
2010-02-16 13:15:00,69.78,69.92,69.77,69.89,36481.59965964688,33.529,33.5963,33.5242,33.5819,36481.5997
2010-02-16 13:20:00,69.88,70.02,69.88,69.98,57115.50733886406,33.5771,33.6443,33.5771,33.6251,57115.5073
2010-02-16 13:25:00,69.98,70.27,69.96,70.23,103488.61944267176,33.6251,33.7644,33.6155,33.7452,103488.6194
2010-02-16 13:30:00,70.23,70.31,70.15,70.2,142203.78642841947,33.7452,33.7837,33.7068,33.7308,142203.7864
2010-02-16 13:35:00,70.22,70.25,70.11,70.22,80727.50478621568,33.7404,33.7548,33.6876,33.7404,80727.5048
2010-02-16 13:40:00,70.21,70.24,70.14,70.23,62539.88513082322,33.7356,33.75,33.702,33.7452,62539.8851
2010-02-16 13:45:00,70.23,70.29,70.16,70.29,57966.39012975962,33.7452,33.7741,33.7116,33.7741,57966.3901
2010-02-16 13:50:00,70.28,70.34,70.26,70.29,51265.68815145713,33.7693,33.7981,33.7596,33.7741,51265.6882
2010-02-16 13:55:00,70.29,70.34,70.25,70.3,33078.06849606466,33.7741,33.7981,33.7548,33.7789,33078.0685
2010-02-16 14:00:00,70.28,70.33,70.15,70.25,43182.30163794936,33.7693,33.7933,33.7068,33.7548,43182.3016
2010-02-16 14:05:00,70.26,70.26,70.12,70.15,40629.65326526271,33.7596,33.7596,33.6924,33.7068,40629.6533
2010-02-16 14:10:00,70.13,70.18,70.07,70.07,39140.60838119548,33.6972,33.7212,33.6684,33.6684,39140.6084
2010-02-16 14:15:00,70.07,70.07,69.94,69.97,28930.014890448834,33.6684,33.6684,33.6059,33.6203,28930.0149
2010-02-16 14:20:00,69.98,69.99,69.91,69.96,19463.9438417358,33.6251,33.6299,33.5915,33.6155,19463.9438
2010-02-16 14:25:00,69.96,70.11,69.92,70.06,41693.25675388215,33.6155,33.6876,33.5963,33.6635,41693.2568
2010-02-16 14:30:00,70.07,70.08,69.91,69.91,25739.20442459051,33.6684,33.6732,33.5915,33.5915,25739.2044
2010-02-16 14:35:00,69.94,69.96,69.87,69.89,21378.4301212508,33.6059,33.6155,33.5723,33.5819,21378.4301
2010-02-16 14:40:00,69.89,69.94,69.81,69.89,40629.65326526271,33.5819,33.6059,33.5434,33.5819,40629.6533
2010-02-16 14:45:00,69.88,69.91,69.82,69.85,46904.913848117416,33.5771,33.5915,33.5482,33.5626,46904.9138
2010-02-16 14:50:00,69.83,69.9,69.73,69.87,51159.32780259519,33.553,33.5867,33.505,33.5723,51159.3278
2010-02-16 14:55:00,69.89,69.89,69.73,69.81,33290.78919378855,33.5819,33.5819,33.505,33.5434,33290.7892
2010-02-16 15:00:00,69.8,69.84,69.75,69.75,68708.78536481598,33.5386,33.5578,33.5146,33.5146,68708.7854
2010-02-16 15:05:00,69.76,69.82,69.73,69.76,52967.45373324824,33.5194,33.5482,33.505,33.5194,52967.4537
2010-02-16 15:10:00,69.76,69.77,69.69,69.76,49138.48117421824,33.5194,33.5242,33.4858,33.5194,49138.4812
2010-02-16 15:15:00,69.76,69.81,69.73,69.81,37119.761752818544,33.5194,33.5434,33.505,33.5434,37119.7618
2010-02-16 15:20:00,69.8,69.86,69.79,69.83,47117.634545841305,33.5386,33.5674,33.5338,33.553,47117.6345
2010-02-16 15:25:00,69.83,69.95,69.83,69.88,95511.59327802592,33.553,33.6107,33.553,33.5771,95511.5933
2010-02-16 15:30:00,69.89,70.05,69.87,70.0,117634.54584131032,33.5819,33.6587,33.5723,33.6347,117634.5458
2010-02-16 15:35:00,70.0,70.12,69.96,70.01,119761.75281854924,33.6347,33.6924,33.6155,33.6395,119761.7528
2010-02-16 15:40:00,70.01,70.22,70.0,70.2,184960.64667092104,33.6395,33.7404,33.6347,33.7308,184960.6467
2010-02-16 15:45:00,70.2,70.37,70.16,70.37,159540.52329291636,33.7308,33.8125,33.7116,33.8125,159540.5233
2010-02-16 15:50:00,70.37,70.45,70.26,70.43,263029.14273558813,33.8125,33.8509,33.7596,33.8413,263029.1427
2010-02-16 15:55:00,70.43,70.46,70.28,70.35,467985.5349925547,33.8413,33.8557,33.7693,33.8029,467985.535
2010-02-17 09:30:00,70.36,70.73,70.35,70.49,65943.41629440544,33.8077,33.9855,33.8029,33.8702,65943.4163
2010-02-17 09:35:00,70.46,70.91,70.32,70.88,93597.10699851094,33.8557,34.072,33.7885,34.0576,93597.107
2010-02-17 09:40:00,70.9,71.29,70.9,71.04,154754.30759412888,34.0672,34.2546,34.0672,34.1344,154754.3076
2010-02-17 09:45:00,71.05,71.14,70.86,71.06,53073.81408211018,34.1392,34.1825,34.0479,34.144,53073.8141
2010-02-17 09:50:00,71.08,71.22,70.8,71.07,85939.16188045095,34.1537,34.2209,34.0191,34.1488,85939.1619
2010-02-17 09:55:00,71.07,71.52,71.01,71.46,122101.680493512,34.1488,34.3651,34.12,34.3362,122101.6805
2010-02-17 10:00:00,71.46,71.62,71.3,71.32,85300.99978727929,34.3362,34.4131,34.2594,34.269,85300.9998
2010-02-17 10:05:00,71.33,71.55,71.3,71.49,55945.54350138268,34.2738,34.3795,34.2594,34.3507,55945.5435
2010-02-17 10:10:00,71.52,71.92,71.49,71.88,110402.04211869813,34.3651,34.5573,34.3507,34.538,110402.0421
2010-02-17 10:15:00,71.88,72.04,71.8,72.02,90087.21548606678,34.538,34.6149,34.4996,34.6053,90087.2155
2010-02-17 10:20:00,72.01,72.06,71.86,72.02,138800.25526483724,34.6005,34.6245,34.5284,34.6053,138800.2553
2010-02-17 10:25:00,72.02,72.05,71.86,71.97,77749.41501808124,34.6053,34.6197,34.5284,34.5813,77749.415
2010-02-17 10:30:00,71.96,71.99,71.7,71.77,96043.39502233564,34.5765,34.5909,34.4516,34.4852,96043.395
2010-02-17 10:35:00,71.76,71.76,71.58,71.68,50202.08466283769,34.4804,34.4804,34.3939,34.4419,50202.0847
2010-02-17 10:40:00,71.7,71.73,71.57,71.71,79982.98234418208,34.4516,34.466,34.3891,34.4564,79982.9823
2010-02-17 10:45:00,71.67,71.7,71.49,71.59,87534.56711338012,34.4371,34.4516,34.3507,34.3987,87534.5671
2010-02-17 10:50:00,71.59,71.74,71.57,71.7,61157.20059561794,34.3987,34.4708,34.3891,34.4516,61157.2006
2010-02-17 10:55:00,71.7,71.73,71.55,71.58,115826.41991065728,34.4516,34.466,34.3795,34.3939,115826.4199
2010-02-17 11:00:00,71.57,71.57,71.46,71.51,152946.18166347584,34.3891,34.3891,34.3362,34.3603,152946.1817
2010-02-17 11:05:00,71.51,71.63,71.33,71.33,106360.34886194424,34.3603,34.4179,34.2738,34.2738,106360.3489
2010-02-17 11:10:00,71.3,71.39,71.23,71.35,83811.95490321207,34.2594,34.3026,34.2257,34.2834,83811.9549
2010-02-17 11:15:00,71.36,71.46,71.28,71.29,88066.36885768984,34.2882,34.3362,34.2498,34.2546,88066.3689
2010-02-17 11:20:00,71.29,71.48,71.27,71.45,38077.00489257604,34.2546,34.3458,34.2449,34.3314,38077.0049
2010-02-17 11:25:00,71.42,71.46,71.27,71.35,73388.64071474153,34.317,34.3362,34.2449,34.2834,73388.6407
2010-02-17 11:30:00,71.34,71.45,71.29,71.42,42331.41884705381,34.2786,34.3314,34.2546,34.317,42331.4188
2010-02-17 11:35:00,71.44,71.55,71.43,71.48,33503.50989151244,34.3266,34.3795,34.3218,34.3458,33503.5099
2010-02-17 11:40:00,71.48,71.49,71.32,71.46,46479.47245266964,34.3458,34.3507,34.269,34.3362,46479.4725
2010-02-17 11:45:00,71.46,71.64,71.46,71.53,31269.94256541161,34.3362,34.4227,34.3362,34.3699,31269.9426
2010-02-17 11:50:00,71.52,71.58,71.46,71.46,31908.10465858328,34.3651,34.3939,34.3362,34.3362,31908.1047
2010-02-17 11:55:00,71.46,71.5,71.44,71.46,62858.96617740905,34.3362,34.3555,34.3266,34.3362,62858.9662
2010-02-17 12:00:00,71.46,71.51,71.4,71.43,38715.16698574771,34.3362,34.3603,34.3074,34.3218,38715.167
2010-02-17 12:05:00,71.42,71.46,71.33,71.45,55839.18315252073,34.317,34.3362,34.2738,34.3314,55839.1832
2010-02-17 12:10:00,71.43,71.45,71.4,71.43,22122.952563284405,34.3218,34.3314,34.3074,34.3218,22122.9526
2010-02-17 12:15:00,71.41,71.5,71.39,71.46,97957.88130185063,34.3122,34.3555,34.3026,34.3362,97957.8813
2010-02-17 12:20:00,71.46,71.46,71.33,71.4,37226.122101680485,34.3362,34.3362,34.2738,34.3074,37226.1221
2010-02-17 12:25:00,71.4,71.45,71.38,71.44,27760.05105296745,34.3074,34.3314,34.2978,34.3266,27760.0511
2010-02-17 12:30:00,71.44,71.52,71.44,71.48,77643.0546692193,34.3266,34.3651,34.3266,34.3458,77643.0547
2010-02-17 12:35:00,71.48,71.48,71.4,71.42,16166.773027015526,34.3458,34.3458,34.3074,34.317,16166.773
2010-02-17 12:40:00,71.41,71.46,71.35,71.37,50627.52605828546,34.3122,34.3362,34.2834,34.293,50627.5261
2010-02-17 12:45:00,71.37,71.44,71.37,71.41,19463.9438417358,34.293,34.3266,34.293,34.3122,19463.9438
2010-02-17 12:50:00,71.41,71.46,71.37,71.39,31163.582216549665,34.3122,34.3362,34.293,34.3026,31163.5822
2010-02-17 12:55:00,71.39,71.46,71.36,71.43,33290.78919378855,34.3026,34.3362,34.2882,34.3218,33290.7892
2010-02-17 13:00:00,71.42,71.49,71.4,71.46,66156.13699212932,34.317,34.3507,34.3074,34.3362,66156.137
2010-02-17 13:05:00,71.46,71.48,71.42,71.44,45415.8689640502,34.3362,34.3458,34.317,34.3266,45415.869
2010-02-17 13:10:00,71.44,71.48,71.39,71.4,59349.07466496489,34.3266,34.3458,34.3026,34.3074,59349.0747
2010-02-17 13:15:00,71.42,71.45,71.34,71.43,54243.777919591565,34.317,34.3314,34.2786,34.3218,54243.7779
2010-02-17 13:20:00,71.42,71.46,71.4,71.42,33503.50989151244,34.317,34.3362,34.3074,34.317,33503.5099
2010-02-17 13:25:00,71.42,71.45,71.39,71.39,37438.84279940437,34.317,34.3314,34.3026,34.3026,37438.8428
2010-02-17 13:30:00,71.39,71.42,71.32,71.37,27228.249308657727,34.3026,34.317,34.269,34.293,27228.2493
2010-02-17 13:35:00,71.37,71.45,71.31,71.41,31695.383960859388,34.293,34.3314,34.2642,34.3122,31695.384
2010-02-17 13:40:00,71.42,71.43,71.3,71.3,27547.33035524356,34.317,34.3218,34.2594,34.2594,27547.3304
2010-02-17 13:45:00,71.31,71.33,71.15,71.21,39885.13082322909,34.2642,34.2738,34.1873,34.2161,39885.1308
2010-02-17 13:50:00,71.22,71.23,71.03,71.18,72005.95617953625,34.2209,34.2257,34.1296,34.2017,72005.9562
2010-02-17 13:55:00,71.19,71.23,71.14,71.15,42650.49989363965,34.2065,34.2257,34.1825,34.1873,42650.4999
2010-02-17 14:00:00,71.14,71.16,70.99,71.0,136141.24654328864,34.1825,34.1921,34.1104,34.1152,136141.2465
2010-02-17 14:05:00,71.01,71.25,70.99,71.18,68176.98362050626,34.12,34.2353,34.1104,34.2017,68176.9836
2010-02-17 14:10:00,71.17,71.27,71.16,71.22,22229.31291214635,34.1969,34.2449,34.1921,34.2209,22229.3129
2010-02-17 14:15:00,71.22,71.22,71.05,71.11,49989.3639651138,34.2209,34.2209,34.1392,34.1681,49989.364
2010-02-17 14:20:00,71.12,71.12,70.94,71.0,47649.43629015103,34.1729,34.1729,34.0864,34.1152,47649.4363
2010-02-17 14:25:00,71.0,71.15,70.98,71.08,44990.42756860242,34.1152,34.1873,34.1056,34.1537,44990.4276
2010-02-17 14:30:00,71.08,71.1,70.99,70.99,33184.42884492661,34.1537,34.1633,34.1104,34.1104,33184.4288
2010-02-17 14:35:00,70.99,71.14,70.93,71.1,52542.01233780046,34.1104,34.1825,34.0816,34.1633,52542.0123
2010-02-17 14:40:00,71.11,71.3,71.11,71.29,27866.411401829395,34.1681,34.2594,34.1681,34.2546,27866.4114
2010-02-17 14:45:00,71.29,71.32,71.23,71.23,23824.718145075512,34.2546,34.269,34.2257,34.2257,23824.7181
2010-02-17 14:50:00,71.25,71.29,71.23,71.28,45309.50861518825,34.2353,34.2546,34.2257,34.2498,45309.5086
2010-02-17 14:55:00,71.27,71.33,71.27,71.3,45628.58966177408,34.2449,34.2738,34.2449,34.2594,45628.5897
2010-02-17 15:00:00,71.29,71.31,71.25,71.3,41480.53605615826,34.2546,34.2642,34.2353,34.2594,41480.5361
2010-02-17 15:05:00,71.3,71.38,71.28,71.36,54669.21931503934,34.2594,34.2978,34.2498,34.2882,54669.2193
2010-02-17 15:10:00,71.36,71.46,71.36,71.46,39778.77047436715,34.2882,34.3362,34.2882,34.3362,39778.7705
2010-02-17 15:15:00,71.46,71.49,71.39,71.47,34035.31163582216,34.3362,34.3507,34.3026,34.341,34035.3116
2010-02-17 15:20:00,71.48,71.52,71.34,71.42,52116.570942352686,34.3458,34.3651,34.2786,34.317,52116.5709
2010-02-17 15:25:00,71.4,71.46,71.36,71.36,21697.511167836627,34.3074,34.3362,34.2882,34.2882,21697.5112
2010-02-17 15:30:00,71.36,71.49,71.35,71.48,42437.77919591576,34.2882,34.3507,34.2834,34.3458,42437.7792
2010-02-17 15:35:00,71.47,71.49,71.34,71.39,78813.01850670068,34.341,34.3507,34.2786,34.3026,78813.0185
2010-02-17 15:40:00,71.41,71.43,71.27,71.41,86683.68432248457,34.3122,34.3218,34.2449,34.3122,86683.6843
2010-02-17 15:45:00,71.42,71.42,71.32,71.37,74026.80280791319,34.317,34.317,34.269,34.293,74026.8028
2010-02-17 15:50:00,71.36,71.37,71.3,71.35,132737.71537970644,34.2882,34.293,34.2594,34.2834,132737.7154
2010-02-17 15:55:00,71.35,71.4,71.32,71.35,230270.1552861093,34.2834,34.3074,34.269,34.2834,230270.1553
2010-02-18 09:30:00,70.97,71.71,70.97,71.38,48606.67942990852,34.1008,34.4564,34.1008,34.2978,48606.6794
2010-02-18 09:35:00,71.39,71.72,71.38,71.43,26590.087215486063,34.3026,34.4612,34.2978,34.3218,26590.0872
2010-02-18 09:40:00,71.46,71.8,71.37,71.43,49032.1208253563,34.3362,34.4996,34.293,34.3218,49032.1208
2010-02-18 09:45:00,71.44,71.6,71.41,71.51,30419.059774516056,34.3266,34.4035,34.3122,34.3603,30419.0598
2010-02-18 09:50:00,71.54,71.64,71.48,71.49,36375.239310784935,34.3747,34.4227,34.3458,34.3507,36375.2393
2010-02-18 09:55:00,71.5,71.53,71.39,71.48,14890.448840672196,34.3555,34.3699,34.3026,34.3458,14890.4488
2010-02-18 10:00:00,71.48,71.53,71.31,71.47,58072.75047862156,34.3458,34.3699,34.2642,34.341,58072.7505
2010-02-18 10:05:00,71.48,71.5,71.39,71.46,83386.51350776429,34.3458,34.3555,34.3026,34.3362,83386.5135
2010-02-18 10:10:00,71.44,71.46,71.27,71.44,77323.97362263346,34.3266,34.3362,34.2449,34.3266,77323.9736
2010-02-18 10:15:00,71.45,71.5,71.37,71.46,76685.8115294618,34.3314,34.3555,34.293,34.3362,76685.8115
2010-02-18 10:20:00,71.44,71.44,71.14,71.16,65517.974898957655,34.3266,34.3266,34.1825,34.1921,65517.9749
2010-02-18 10:25:00,71.19,71.3,71.14,71.29,33078.06849606466,34.2065,34.2594,34.1825,34.2546,33078.0685
2010-02-18 10:30:00,71.26,71.39,71.17,71.34,77749.41501808124,34.2401,34.3026,34.1969,34.2786,77749.415
2010-02-18 10:35:00,71.36,71.51,71.35,71.46,67857.90257392044,34.2882,34.3603,34.2834,34.3362,67857.9026
2010-02-18 10:40:00,71.47,71.56,71.46,71.55,24250.159540523287,34.341,34.3843,34.3362,34.3795,24250.1595
2010-02-18 10:45:00,71.54,71.64,71.48,71.63,42756.86024250159,34.3747,34.4227,34.3458,34.4179,42756.8602
2010-02-18 10:50:00,71.63,71.82,71.62,71.8,51159.32780259519,34.4179,34.5092,34.4131,34.4996,51159.3278
2010-02-18 10:55:00,71.8,71.86,71.75,71.78,24356.519889385232,34.4996,34.5284,34.4756,34.49,24356.5199
2010-02-18 11:00:00,71.78,71.99,71.71,71.98,61901.72303765155,34.49,34.5909,34.4564,34.5861,61901.723
2010-02-18 11:05:00,71.97,72.01,71.83,71.88,49138.48117421824,34.5813,34.6005,34.514,34.538,49138.4812
2010-02-18 11:10:00,71.88,71.96,71.86,71.93,23186.556051903848,34.538,34.5765,34.5284,34.5621,23186.5561
2010-02-18 11:15:00,71.93,71.94,71.8,71.81,29142.735588172724,34.5621,34.5669,34.4996,34.5044,29142.7356
2010-02-18 11:20:00,71.83,71.96,71.82,71.93,19676.664539459685,34.514,34.5765,34.5092,34.5621,19676.6645
2010-02-18 11:25:00,71.93,72.06,71.92,71.97,59349.07466496489,34.5621,34.6245,34.5573,34.5813,59349.0747
2010-02-18 11:30:00,71.95,72.01,71.89,71.9,36800.68070623271,34.5717,34.6005,34.5429,34.5477,36800.6807
2010-02-18 11:35:00,71.9,71.95,71.85,71.88,37545.20314826632,34.5477,34.5717,34.5236,34.538,37545.2031
2010-02-18 11:40:00,71.86,71.89,71.62,71.64,84237.39629865985,34.5284,34.5429,34.4131,34.4227,84237.3963
2010-02-18 11:45:00,71.64,71.71,71.63,71.63,42756.86024250159,34.4227,34.4564,34.4179,34.4179,42756.8602
2010-02-18 11:50:00,71.65,71.71,71.6,71.69,50308.44501169963,34.4275,34.4564,34.4035,34.4468,50308.445
2010-02-18 11:55:00,71.69,71.7,71.62,71.64,45841.31035949797,34.4468,34.4516,34.4131,34.4227,45841.3104
2010-02-18 12:00:00,71.64,71.77,71.6,71.76,39034.24803233354,34.4227,34.4852,34.4035,34.4804,39034.248
2010-02-18 12:05:00,71.77,71.79,71.69,71.79,41161.455009572426,34.4852,34.4948,34.4468,34.4948,41161.455
2010-02-18 12:10:00,71.79,71.81,71.68,71.74,18187.619655392467,34.4948,34.5044,34.4419,34.4708,18187.6197
2010-02-18 12:15:00,71.74,71.88,71.74,71.82,23186.556051903848,34.4708,34.538,34.4708,34.5092,23186.5561
2010-02-18 12:20:00,71.83,71.92,71.82,71.91,15528.61093384386,34.514,34.5573,34.5092,34.5525,15528.6109
2010-02-18 12:25:00,71.89,71.92,71.85,71.88,15954.052329291637,34.5429,34.5573,34.5236,34.538,15954.0523
2010-02-18 12:30:00,71.88,71.91,71.82,71.83,19676.664539459685,34.538,34.5525,34.5092,34.514,19676.6645
2010-02-18 12:35:00,71.84,71.87,71.78,71.78,17443.09721335886,34.5188,34.5332,34.49,34.49,17443.0972
2010-02-18 12:40:00,71.77,71.77,71.72,71.76,7657.945118059986,34.4852,34.4852,34.4612,34.4804,7657.9451
2010-02-18 12:45:00,71.77,71.81,71.76,71.81,5424.377791959157,34.4852,34.5044,34.4804,34.5044,5424.3778
2010-02-18 12:50:00,71.8,71.81,71.76,71.79,11380.557328228037,34.4996,34.5044,34.4804,34.4948,11380.5573
2010-02-18 12:55:00,71.78,71.83,71.77,71.83,23824.718145075512,34.49,34.514,34.4852,34.514,23824.7181
2010-02-18 13:00:00,71.85,71.85,71.75,71.81,31057.22186768772,34.5236,34.5236,34.4756,34.5044,31057.2219
2010-02-18 13:05:00,71.81,71.85,71.77,71.82,27015.52861093384,34.5044,34.5236,34.4852,34.5092,27015.5286
2010-02-18 13:10:00,71.84,71.86,71.79,71.81,16804.93512018719,34.5188,34.5284,34.4948,34.5044,16804.9351
2010-02-18 13:15:00,71.8,71.89,71.79,71.81,12975.9625611572,34.4996,34.5429,34.4948,34.5044,12975.9626
2010-02-18 13:20:00,71.78,71.85,71.77,71.84,15528.61093384386,34.49,34.5236,34.4852,34.5188,15528.6109
2010-02-18 13:25:00,71.85,71.86,71.8,71.8,8083.386513507763,34.5236,34.5284,34.4996,34.4996,8083.3865
2010-02-18 13:30:00,71.79,71.89,71.78,71.84,24569.24058710912,34.4948,34.5429,34.49,34.5188,24569.2406
2010-02-18 13:35:00,71.84,71.84,71.78,71.78,13401.403956604976,34.5188,34.5188,34.49,34.49,13401.404
2010-02-18 13:40:00,71.8,71.84,71.77,71.81,19038.50244628802,34.4996,34.5188,34.4852,34.5044,19038.5024
2010-02-18 13:45:00,71.83,71.91,71.81,71.91,24569.24058710912,34.514,34.5525,34.5044,34.5525,24569.2406
2010-02-18 13:50:00,71.91,72.11,71.89,72.08,39459.68942778132,34.5525,34.6486,34.5429,34.6341,39459.6894
2010-02-18 13:55:00,72.08,72.16,72.03,72.15,31801.74430972133,34.6341,34.6726,34.6101,34.6678,31801.7443
2010-02-18 14:00:00,72.15,72.17,72.04,72.06,47117.634545841305,34.6678,34.6774,34.6149,34.6245,47117.6345
2010-02-18 14:05:00,72.07,72.07,71.95,72.05,47117.634545841305,34.6293,34.6293,34.5717,34.6197,47117.6345
2010-02-18 14:10:00,72.05,72.07,71.99,72.03,22548.39395873218,34.6197,34.6293,34.5909,34.6101,22548.394
2010-02-18 14:15:00,72.03,72.25,72.02,72.21,65411.614550095714,34.6101,34.7158,34.6053,34.6966,65411.6146
2010-02-18 14:20:00,72.21,72.22,72.11,72.22,53924.69687300573,34.6966,34.7014,34.6486,34.7014,53924.6969
2010-02-18 14:25:00,72.22,72.3,72.18,72.26,29993.61837906828,34.7014,34.7399,34.6822,34.7206,29993.6184
2010-02-18 14:30:00,72.26,72.26,72.21,72.26,27121.888959795782,34.7206,34.7206,34.6966,34.7206,27121.889
2010-02-18 14:35:00,72.26,72.46,72.25,72.4,59561.79536268878,34.7206,34.8167,34.7158,34.7879,59561.7954
2010-02-18 14:40:00,72.38,72.45,72.36,72.36,21697.511167836627,34.7783,34.8119,34.7687,34.7687,21697.5112
2010-02-18 14:45:00,72.38,72.43,72.34,72.43,42969.580940225474,34.7783,34.8023,34.7591,34.8023,42969.5809
2010-02-18 14:50:00,72.43,72.53,72.43,72.53,43820.46373112103,34.8023,34.8504,34.8023,34.8504,43820.4637
2010-02-18 14:55:00,72.52,72.59,72.49,72.5,38821.52733460965,34.8456,34.8792,34.8312,34.836,38821.5273
2010-02-18 15:00:00,72.5,72.61,72.47,72.49,89768.13443948094,34.836,34.8888,34.8215,34.8312,89768.1344
2010-02-18 15:05:00,72.49,72.57,72.48,72.52,70835.99234205487,34.8312,34.8696,34.8263,34.8456,70835.9923
2010-02-18 15:10:00,72.53,72.6,72.53,72.57,25526.48372686662,34.8504,34.884,34.8504,34.8696,25526.4837
2010-02-18 15:15:00,72.58,72.65,72.56,72.63,36587.96000850882,34.8744,34.908,34.8648,34.8984,36587.96
2010-02-18 15:20:00,72.66,72.67,72.58,72.61,31589.023611997443,34.9128,34.9176,34.8744,34.8888,31589.0236
2010-02-18 15:25:00,72.61,72.74,72.61,72.67,118804.50967879171,34.8888,34.9513,34.8888,34.9176,118804.5097
2010-02-18 15:30:00,72.67,72.72,72.58,72.72,75834.92873856625,34.9176,34.9417,34.8744,34.9417,75834.9287
2010-02-18 15:35:00,72.72,72.9,72.69,72.88,125398.85130823228,34.9417,35.0282,34.9272,35.0185,125398.8513
2010-02-18 15:40:00,72.88,73.06,72.88,72.96,177728.14294830884,35.0185,35.105,35.0185,35.057,177728.1429
2010-02-18 15:45:00,72.97,73.02,72.93,72.95,139544.77770687087,35.0618,35.0858,35.0426,35.0522,139544.7777
2010-02-18 15:50:00,72.94,72.98,72.7,72.7,179748.9895766858,35.0474,35.0666,34.9321,34.9321,179748.9896
2010-02-18 15:55:00,72.71,72.72,72.45,72.49,322484.5777494149,34.9369,34.9417,34.8119,34.8312,322484.5777
2010-02-19 09:30:00,72.35,72.4,71.74,71.8,246224.20761540093,34.7639,34.7879,34.4708,34.4996,246224.2076
2010-02-19 09:35:00,71.82,72.12,71.82,72.06,60625.39885130822,34.5092,34.6534,34.5092,34.6245,60625.3989
2010-02-19 09:40:00,72.1,72.49,72.09,72.19,79557.5409487343,34.6438,34.8312,34.639,34.687,79557.5409
2010-02-19 09:45:00,72.21,72.23,72.04,72.09,64667.092108062105,34.6966,34.7062,34.6149,34.639,64667.0921
2010-02-19 09:50:00,72.09,72.24,72.05,72.19,60838.11954903211,34.639,34.711,34.6197,34.687,60838.1195
2010-02-19 09:55:00,72.18,72.25,72.05,72.05,66475.21803871516,34.6822,34.7158,34.6197,34.6197,66475.218
2010-02-19 10:00:00,72.05,72.16,71.93,71.94,58285.47117634545,34.6197,34.6726,34.5621,34.5669,58285.4712
2010-02-19 10:05:00,71.93,72.0,71.84,71.87,82961.07211231651,34.5621,34.5957,34.5188,34.5332,82961.0721
2010-02-19 10:10:00,71.86,71.88,71.77,71.79,60093.5971069985,34.5284,34.538,34.4852,34.4948,60093.5971
2010-02-19 10:15:00,71.79,71.87,71.79,71.84,21591.15081897468,34.4948,34.5332,34.4948,34.5188,21591.1508
2010-02-19 10:20:00,71.85,72.04,71.84,71.98,50308.44501169963,34.5236,34.6149,34.5188,34.5861,50308.445
2010-02-19 10:25:00,71.97,72.09,71.96,72.01,91363.53967241012,34.5813,34.639,34.5765,34.6005,91363.5397
2010-02-19 10:30:00,72.02,72.15,71.99,71.99,38077.00489257604,34.6053,34.6678,34.5909,34.5909,38077.0049
2010-02-19 10:35:00,72.0,72.01,71.84,71.86,34779.83407785577,34.5957,34.6005,34.5188,34.5284,34779.8341
2010-02-19 10:40:00,71.86,71.89,71.82,71.84,59136.35396724101,34.5284,34.5429,34.5092,34.5188,59136.354
2010-02-19 10:45:00,71.85,72.0,71.85,71.96,47649.43629015103,34.5236,34.5957,34.5236,34.5765,47649.4363
2010-02-19 10:50:00,71.96,72.04,71.93,72.02,28291.85279727717,34.5765,34.6149,34.5621,34.6053,28291.8528
2010-02-19 10:55:00,72.03,72.04,71.95,71.97,19357.58349287385,34.6101,34.6149,34.5717,34.5813,19357.5835
2010-02-19 11:00:00,71.97,72.0,71.91,71.97,42544.1395447777,34.5813,34.5957,34.5525,34.5813,42544.1395
2010-02-19 11:05:00,71.97,72.0,71.95,71.99,37545.20314826632,34.5813,34.5957,34.5717,34.5909,37545.2031
2010-02-19 11:10:00,72.0,72.05,71.96,72.02,52222.93129121463,34.5957,34.6197,34.5765,34.6053,52222.9313
2010-02-19 11:15:00,72.05,72.2,72.0,72.19,72325.03722612209,34.6197,34.6918,34.5957,34.687,72325.0372
2010-02-19 11:20:00,72.2,72.37,72.14,72.3,54456.498617315454,34.6918,34.7735,34.663,34.7399,54456.4986
2010-02-19 11:25:00,72.3,72.34,72.26,72.28,30950.86151882577,34.7399,34.7591,34.7206,34.7302,30950.8615
2010-02-19 11:30:00,72.3,72.35,72.27,72.33,30844.50116996383,34.7399,34.7639,34.7254,34.7543,30844.5012
2010-02-19 11:35:00,72.33,72.33,72.29,72.31,21591.15081897468,34.7543,34.7543,34.7351,34.7447,21591.1508
2010-02-19 11:40:00,72.31,72.35,72.29,72.34,26377.366517762173,34.7447,34.7639,34.7351,34.7591,26377.3665
2010-02-19 11:45:00,72.35,72.35,72.24,72.26,25101.042331418845,34.7639,34.7639,34.711,34.7206,25101.0423
2010-02-19 11:50:00,72.25,72.31,72.22,72.31,91682.62071899594,34.7158,34.7447,34.7014,34.7447,91682.6207
2010-02-19 11:55:00,72.3,72.42,72.28,72.41,23080.195703041903,34.7399,34.7975,34.7302,34.7927,23080.1957
2010-02-19 12:00:00,72.4,72.56,72.4,72.56,37864.28419485215,34.7879,34.8648,34.7879,34.8648,37864.2842
2010-02-19 12:05:00,72.56,72.63,72.49,72.61,25632.844075728564,34.8648,34.8984,34.8312,34.8888,25632.8441
2010-02-19 12:10:00,72.61,72.63,72.57,72.59,18932.14209742608,34.8888,34.8984,34.8696,34.8792,18932.1421
2010-02-19 12:15:00,72.61,72.65,72.51,72.65,19570.30419059774,34.8888,34.908,34.8408,34.908,19570.3042
2010-02-19 12:20:00,72.64,72.89,72.63,72.87,48713.039778770464,34.9032,35.0233,34.8984,35.0137,48713.0398
2010-02-19 12:25:00,72.87,72.93,72.83,72.84,20740.26802807913,35.0137,35.0426,34.9945,34.9993,20740.268
2010-02-19 12:30:00,72.86,72.87,72.75,72.8,22973.83535417996,35.0089,35.0137,34.9561,34.9801,22973.8354
2010-02-19 12:35:00,72.78,72.78,72.53,72.53,15634.971282705805,34.9705,34.9705,34.8504,34.8504,15634.9713
2010-02-19 12:40:00,72.53,72.63,72.48,72.63,15847.691980429694,34.8504,34.8984,34.8263,34.8984,15847.692
2010-02-19 12:45:00,72.64,72.66,72.56,72.64,10636.034886194426,34.9032,34.9128,34.8648,34.9032,10636.0349
2010-02-19 12:50:00,72.63,72.63,72.55,72.56,6807.062327164432,34.8984,34.8984,34.86,34.8648,6807.0623
2010-02-19 12:55:00,72.57,72.7,72.56,72.68,22548.39395873218,34.8696,34.9321,34.8648,34.9224,22548.394
2010-02-19 13:00:00,72.7,72.75,72.6,72.73,28717.29419272495,34.9321,34.9561,34.884,34.9465,28717.2942
2010-02-19 13:05:00,72.72,72.8,72.71,72.78,20421.18698149329,34.9417,34.9801,34.9369,34.9705,20421.187
2010-02-19 13:10:00,72.78,72.87,72.77,72.83,31163.582216549665,34.9705,35.0137,34.9657,34.9945,31163.5822
2010-02-19 13:15:00,72.82,72.85,72.73,72.75,31801.74430972133,34.9897,35.0041,34.9465,34.9561,31801.7443
2010-02-19 13:20:00,72.75,72.76,72.67,72.72,22229.31291214635,34.9561,34.9609,34.9176,34.9417,22229.3129
2010-02-19 13:25:00,72.72,72.9,72.72,72.87,43926.82407998297,34.9417,35.0282,34.9417,35.0137,43926.8241
2010-02-19 13:30:00,72.85,72.91,72.79,72.9,58072.75047862156,35.0041,35.033,34.9753,35.0282,58072.7505
2010-02-19 13:35:00,72.9,72.9,72.85,72.87,14145.926398638583,35.0282,35.0282,35.0041,35.0137,14145.9264
2010-02-19 13:40:00,72.87,72.88,72.83,72.83,12444.160816847478,35.0137,35.0185,34.9945,34.9945,12444.1608
2010-02-19 13:45:00,72.83,72.88,72.8,72.85,22548.39395873218,34.9945,35.0185,34.9801,35.0041,22548.394
2010-02-19 13:50:00,72.86,72.86,72.75,72.8,28398.213146139115,35.0089,35.0089,34.9561,34.9801,28398.2131
2010-02-19 13:55:00,72.8,72.82,72.73,72.73,16804.93512018719,34.9801,34.9897,34.9465,34.9465,16804.9351
2010-02-19 14:00:00,72.74,72.74,72.6,72.67,28398.213146139115,34.9513,34.9513,34.884,34.9176,28398.2131
2010-02-19 14:05:00,72.66,72.67,72.45,72.5,30950.86151882577,34.9128,34.9176,34.8119,34.836,30950.8615
2010-02-19 14:10:00,72.51,72.59,72.51,72.57,15315.890236119973,34.8408,34.8792,34.8408,34.8696,15315.8902
2010-02-19 14:15:00,72.57,72.75,72.57,72.74,19783.02488832163,34.8696,34.9561,34.8696,34.9513,19783.0249
2010-02-19 14:20:00,72.75,72.81,72.7,72.72,23399.276749627734,34.9561,34.9849,34.9321,34.9417,23399.2767
2010-02-19 14:25:00,72.73,72.77,72.72,72.76,20846.62837694108,34.9465,34.9657,34.9417,34.9609,20846.6284
2010-02-19 14:30:00,72.76,72.93,72.74,72.91,36162.518613061045,34.9609,35.0426,34.9513,35.033,36162.5186
2010-02-19 14:35:00,72.93,72.94,72.87,72.88,13082.322910019142,35.0426,35.0474,35.0137,35.0185,13082.3229
2010-02-19 14:40:00,72.89,72.9,72.77,72.84,22335.67326100829,35.0233,35.0282,34.9657,34.9993,22335.6733
2010-02-19 14:45:00,72.85,72.85,72.77,72.83,14145.926398638583,35.0041,35.0041,34.9657,34.9945,14145.9264
2010-02-19 14:50:00,72.84,72.91,72.83,72.89,22548.39395873218,34.9993,35.033,34.9945,35.0233,22548.394
2010-02-19 14:55:00,72.9,72.91,72.83,72.91,37226.122101680485,35.0282,35.033,34.9945,35.033,37226.1221
2010-02-19 15:00:00,72.91,72.94,72.88,72.94,52329.29164007657,35.033,35.0474,35.0185,35.0474,52329.2916
2010-02-19 15:05:00,72.94,72.95,72.87,72.91,40416.93256753882,35.0474,35.0522,35.0137,35.033,40416.9326
2010-02-19 15:10:00,72.91,72.94,72.74,72.82,46054.03105722186,35.033,35.0474,34.9513,34.9897,46054.0311
2010-02-19 15:15:00,72.81,72.82,72.73,72.78,24781.96128483301,34.9849,34.9897,34.9465,34.9705,24781.9613
2010-02-19 15:20:00,72.79,72.93,72.77,72.93,36056.1582641991,34.9753,35.0426,34.9657,35.0426,36056.1583
2010-02-19 15:25:00,72.93,72.95,72.84,72.88,61157.20059561794,35.0426,35.0522,34.9993,35.0185,61157.2006
2010-02-19 15:30:00,72.89,72.97,72.89,72.96,75622.20804084236,35.0233,35.0618,35.0233,35.057,75622.208
2010-02-19 15:35:00,72.96,73.13,72.94,73.09,77217.61327377152,35.057,35.1387,35.0474,35.1194,77217.6133
2010-02-19 15:40:00,73.1,73.26,73.1,73.13,112529.24909593702,35.1243,35.2011,35.1243,35.1387,112529.2491
2010-02-19 15:45:00,73.14,73.23,73.13,73.13,84131.03594979791,35.1435,35.1867,35.1387,35.1387,84131.0359
2010-02-19 15:50:00,73.13,73.13,73.03,73.05,112848.33014252286,35.1387,35.1387,35.0906,35.1002,112848.3301
2010-02-19 15:55:00,73.05,73.15,73.02,73.03,351840.0340353116,35.1002,35.1483,35.0858,35.0906,351840.034
2010-02-22 09:30:00,73.25,73.25,72.65,73.01,79557.5409487343,35.1963,35.1963,34.908,35.081,79557.5409
2010-02-22 09:35:00,73.0,73.03,72.65,72.86,79238.45990214846,35.0762,35.0906,34.908,35.0089,79238.4599
2010-02-22 09:40:00,72.82,73.14,72.81,73.0,115932.78025951923,34.9897,35.1435,34.9849,35.0762,115932.7803
2010-02-22 09:45:00,73.02,73.32,72.96,73.13,49563.92256966602,35.0858,35.23,35.057,35.1387,49563.9226
2010-02-22 09:50:00,73.07,73.3,73.05,73.26,41905.97745160604,35.1098,35.2204,35.1002,35.2011,41905.9775
2010-02-22 09:55:00,73.26,73.33,73.2,73.3,23292.91640076579,35.2011,35.2348,35.1723,35.2204,23292.9164
2010-02-22 10:00:00,73.29,73.41,73.1,73.12,78174.85641352902,35.2155,35.2732,35.1243,35.1339,78174.8564
2010-02-22 10:05:00,73.13,73.33,73.05,73.09,31482.6632631355,35.1387,35.2348,35.1002,35.1194,31482.6633
2010-02-22 10:10:00,73.1,73.29,73.06,73.26,49244.84152308019,35.1243,35.2155,35.105,35.2011,49244.8415
2010-02-22 10:15:00,73.24,73.41,73.24,73.35,64773.452456924046,35.1915,35.2732,35.1915,35.2444,64773.4525
2010-02-22 10:20:00,73.35,73.39,73.3,73.35,58391.8315252074,35.2444,35.2636,35.2204,35.2444,58391.8315
2010-02-22 10:25:00,73.35,73.37,73.22,73.35,37757.92384599021,35.2444,35.254,35.1819,35.2444,37757.9238
2010-02-22 10:30:00,73.37,73.41,73.29,73.29,43182.30163794936,35.254,35.2732,35.2155,35.2155,43182.3016
2010-02-22 10:35:00,73.27,73.36,73.25,73.35,30738.14082110189,35.2059,35.2492,35.1963,35.2444,30738.1408
2010-02-22 10:40:00,73.35,73.49,73.33,73.43,30525.420123378,35.2444,35.3116,35.2348,35.2828,30525.4201
2010-02-22 10:45:00,73.44,73.46,73.37,73.41,23292.91640076579,35.2876,35.2972,35.254,35.2732,23292.9164
2010-02-22 10:50:00,73.4,73.4,73.3,73.39,23186.556051903848,35.2684,35.2684,35.2204,35.2636,23186.5561
2010-02-22 10:55:00,73.4,73.43,73.32,73.35,24037.4388427994,35.2684,35.2828,35.23,35.2444,24037.4388
2010-02-22 11:00:00,73.36,73.37,73.25,73.25,32227.185705169108,35.2492,35.254,35.1963,35.1963,32227.1857
2010-02-22 11:05:00,73.27,73.32,73.18,73.2,47436.715592427136,35.2059,35.23,35.1627,35.1723,47436.7156
2010-02-22 11:10:00,73.21,73.21,73.11,73.17,28930.014890448834,35.1771,35.1771,35.1291,35.1579,28930.0149
2010-02-22 11:15:00,73.15,73.35,73.12,73.31,29142.735588172724,35.1483,35.2444,35.1339,35.2252,29142.7356
2010-02-22 11:20:00,73.3,73.37,73.26,73.3,15847.691980429694,35.2204,35.254,35.2011,35.2204,15847.692
2010-02-22 11:25:00,73.3,73.37,73.29,73.35,26590.087215486063,35.2204,35.254,35.2155,35.2444,26590.0872
2010-02-22 11:30:00,73.35,73.48,73.33,73.34,31269.94256541161,35.2444,35.3068,35.2348,35.2396,31269.9426
2010-02-22 11:35:00,73.35,73.41,73.3,73.39,16166.773027015526,35.2444,35.2732,35.2204,35.2636,16166.773
2010-02-22 11:40:00,73.38,73.49,73.36,73.41,20208.46628376941,35.2588,35.3116,35.2492,35.2732,20208.4663
2010-02-22 11:45:00,73.43,73.47,73.4,73.41,9678.791746436927,35.2828,35.302,35.2684,35.2732,9678.7917
2010-02-22 11:50:00,73.42,73.43,73.32,73.33,15954.052329291637,35.278,35.2828,35.23,35.2348,15954.0523
2010-02-22 11:55:00,73.32,73.48,73.31,73.42,22761.11465645607,35.23,35.3068,35.2252,35.278,22761.1147
2010-02-22 12:00:00,73.43,73.46,73.28,73.32,19570.30419059774,35.2828,35.2972,35.2107,35.23,19570.3042
2010-02-22 12:05:00,73.31,73.34,73.26,73.3,35098.9151244416,35.2252,35.2396,35.2011,35.2204,35098.9151
2010-02-22 12:10:00,73.29,73.4,73.29,73.34,20314.82663263136,35.2155,35.2684,35.2155,35.2396,20314.8266
2010-02-22 12:15:00,73.35,73.37,73.28,73.32,38289.72559029993,35.2444,35.254,35.2107,35.23,38289.7256
2010-02-22 12:20:00,73.31,73.34,73.19,73.29,26377.366517762173,35.2252,35.2396,35.1675,35.2155,26377.3665
2010-02-22 12:25:00,73.28,73.46,73.25,73.34,36056.1582641991,35.2107,35.2972,35.1963,35.2396,36056.1583
2010-02-22 12:30:00,73.35,73.43,73.35,73.4,10636.034886194426,35.2444,35.2828,35.2444,35.2684,10636.0349
2010-02-22 12:35:00,73.42,73.52,73.41,73.41,19783.02488832163,35.278,35.3261,35.2732,35.2732,19783.0249
2010-02-22 12:40:00,73.42,73.43,73.34,73.34,14145.926398638583,35.278,35.2828,35.2396,35.2396,14145.9264
2010-02-22 12:45:00,73.34,73.4,73.33,73.38,9466.071048713038,35.2396,35.2684,35.2348,35.2588,9466.071
2010-02-22 12:50:00,73.38,73.38,73.3,73.34,44139.54477770686,35.2588,35.2588,35.2204,35.2396,44139.5448
2010-02-22 12:55:00,73.35,73.36,73.25,73.34,30738.14082110189,35.2444,35.2492,35.1963,35.2396,30738.1408
2010-02-22 13:00:00,73.34,73.38,73.32,73.35,24143.799191661343,35.2396,35.2588,35.23,35.2444,24143.7992
2010-02-22 13:05:00,73.35,73.35,73.3,73.35,20314.82663263136,35.2444,35.2444,35.2204,35.2444,20314.8266
2010-02-22 13:10:00,73.35,73.38,73.31,73.34,20314.82663263136,35.2444,35.2588,35.2252,35.2396,20314.8266
2010-02-22 13:15:00,73.34,73.35,73.31,73.33,33290.78919378855,35.2396,35.2444,35.2252,35.2348,33290.7892
2010-02-22 13:20:00,73.34,73.36,73.33,73.35,15847.691980429694,35.2396,35.2492,35.2348,35.2444,15847.692
2010-02-22 13:25:00,73.34,73.36,73.32,73.34,23080.195703041903,35.2396,35.2492,35.23,35.2396,23080.1957
2010-02-22 13:30:00,73.35,73.37,73.33,73.35,20421.18698149329,35.2444,35.254,35.2348,35.2444,20421.187
2010-02-22 13:35:00,73.35,73.37,73.34,73.35,12550.521165709422,35.2444,35.254,35.2396,35.2444,12550.5212
2010-02-22 13:40:00,73.35,73.49,73.33,73.45,25739.20442459051,35.2444,35.3116,35.2348,35.2924,25739.2044
2010-02-22 13:45:00,73.46,73.6,73.46,73.57,30099.97872793022,35.2972,35.3645,35.2972,35.3501,30099.9787
2010-02-22 13:50:00,73.58,73.62,73.55,73.59,21059.34907466496,35.3549,35.3741,35.3405,35.3597,21059.3491
2010-02-22 13:55:00,73.58,73.61,73.56,73.59,33290.78919378855,35.3549,35.3693,35.3453,35.3597,33290.7892
2010-02-22 14:00:00,73.58,73.77,73.57,73.72,63922.569666028496,35.3549,35.4462,35.3501,35.4222,63922.5697
2010-02-22 14:05:00,73.71,73.73,73.64,73.66,41905.97745160604,35.4174,35.427,35.3837,35.3933,41905.9775
2010-02-22 14:10:00,73.66,73.73,73.65,73.71,21484.790470112737,35.3933,35.427,35.3885,35.4174,21484.7905
2010-02-22 14:15:00,73.7,73.78,73.68,73.72,48287.59838332269,35.4126,35.451,35.4029,35.4222,48287.5984
2010-02-22 14:20:00,73.72,73.76,73.69,73.73,35630.716868751326,35.4222,35.4414,35.4077,35.427,35630.7169
2010-02-22 14:25:00,73.74,73.74,73.68,73.72,37757.92384599021,35.4318,35.4318,35.4029,35.4222,37757.9238
2010-02-22 14:30:00,73.73,73.85,73.72,73.84,29780.89768134439,35.427,35.4846,35.4222,35.4798,29780.8977
2010-02-22 14:35:00,73.82,73.94,73.82,73.93,40310.57221867687,35.4702,35.5279,35.4702,35.5231,40310.5722
2010-02-22 14:40:00,73.94,73.98,73.91,73.97,47223.994894703246,35.5279,35.5471,35.5135,35.5423,47223.9949
2010-02-22 14:45:00,73.97,73.99,73.93,73.95,33503.50989151244,35.5423,35.5519,35.5231,35.5327,33503.5099
2010-02-22 14:50:00,73.95,74.02,73.92,73.99,47543.07594128908,35.5327,35.5663,35.5183,35.5519,47543.0759
2010-02-22 14:55:00,74.0,74.08,73.99,74.07,41055.09466071048,35.5567,35.5951,35.5519,35.5903,41055.0947
2010-02-22 15:00:00,74.06,74.1,73.99,74.09,48713.039778770464,35.5855,35.6047,35.5519,35.5999,48713.0398
2010-02-22 15:05:00,74.09,74.17,74.09,74.17,61263.56094447989,35.5999,35.6384,35.5999,35.6384,61263.5609
2010-02-22 15:10:00,74.17,74.27,74.14,74.25,48287.59838332269,35.6384,35.6864,35.624,35.6768,48287.5984
2010-02-22 15:15:00,74.26,74.34,74.26,74.31,66687.93873643904,35.6816,35.7201,35.6816,35.7057,66687.9387
2010-02-22 15:20:00,74.31,74.44,74.27,74.27,73707.72176132737,35.7057,35.7681,35.6864,35.6864,73707.7218
2010-02-22 15:25:00,74.26,74.32,74.2,74.23,47011.27419697936,35.6816,35.7105,35.6528,35.6672,47011.2742
2010-02-22 15:30:00,74.25,74.26,74.17,74.23,118379.06828334396,35.6768,35.6816,35.6384,35.6672,118379.0683
2010-02-22 15:35:00,74.22,74.29,74.21,74.23,95511.59327802592,35.6624,35.696,35.6576,35.6672,95511.5933
2010-02-22 15:40:00,74.25,74.33,73.99,74.03,90087.21548606678,35.6768,35.7153,35.5519,35.5711,90087.2155
2010-02-22 15:45:00,74.02,74.08,73.9,73.9,88917.2516485854,35.5663,35.5951,35.5086,35.5086,88917.2516
2010-02-22 15:50:00,73.91,73.95,73.77,73.84,166453.94596894275,35.5135,35.5327,35.4462,35.4798,166453.946
2010-02-22 15:55:00,73.83,73.93,73.69,73.87,201765.58179110824,35.475,35.5231,35.4077,35.4942,201765.5818
2010-02-23 09:30:00,73.39,73.9,73.24,73.71,44884.06721974047,35.2636,35.5086,35.1915,35.4174,44884.0672
2010-02-23 09:35:00,73.66,73.68,73.27,73.56,42544.1395447777,35.3933,35.4029,35.2059,35.3453,42544.1395
2010-02-23 09:40:00,73.56,73.8,73.53,73.7,24462.880238247177,35.3453,35.4606,35.3309,35.4126,24462.8802
2010-02-23 09:45:00,73.7,73.85,73.59,73.6,44990.42756860242,35.4126,35.4846,35.3597,35.3645,44990.4276
2010-02-23 09:50:00,73.59,73.75,73.53,73.71,56690.06594341629,35.3597,35.4366,35.3309,35.4174,56690.0659
2010-02-23 09:55:00,73.73,73.77,73.61,73.65,37545.20314826632,35.427,35.4462,35.3693,35.3885,37545.2031
2010-02-23 10:00:00,73.64,73.83,73.34,73.77,188789.61922995103,35.3837,35.475,35.2396,35.4462,188789.6192
2010-02-23 10:05:00,73.77,73.83,73.55,73.65,60306.31780472239,35.4462,35.475,35.3405,35.3885,60306.3178
2010-02-23 10:10:00,73.66,73.66,73.46,73.54,89555.41374175706,35.3933,35.3933,35.2972,35.3357,89555.4137
2010-02-23 10:15:00,73.5,73.66,73.42,73.54,61050.840246756,35.3165,35.3933,35.278,35.3357,61050.8402
2010-02-23 10:20:00,73.56,73.56,73.38,73.43,77004.89257604764,35.3453,35.3453,35.2588,35.2828,77004.8926
2010-02-23 10:25:00,73.45,73.62,73.45,73.5,54350.13826845351,35.2924,35.3741,35.2924,35.3165,54350.1383
2010-02-23 10:30:00,73.5,73.5,73.23,73.26,63390.767921718776,35.3165,35.3165,35.1867,35.2011,63390.7679
2010-02-23 10:35:00,73.26,73.43,73.22,73.39,38183.36524143798,35.2011,35.2828,35.1819,35.2636,38183.3652
2010-02-23 10:40:00,73.38,73.44,73.28,73.34,44139.54477770686,35.2588,35.2876,35.2107,35.2396,44139.5448
2010-02-23 10:45:00,73.34,73.41,73.18,73.24,65837.05594554348,35.2396,35.2732,35.1627,35.1915,65837.0559
2010-02-23 10:50:00,73.22,73.33,73.17,73.28,37545.20314826632,35.1819,35.2348,35.1579,35.2107,37545.2031
2010-02-23 10:55:00,73.27,73.48,73.25,73.43,41161.455009572426,35.2059,35.3068,35.1963,35.2828,41161.455
2010-02-23 11:00:00,73.39,73.49,73.38,73.45,50627.52605828546,35.2636,35.3116,35.2588,35.2924,50627.5261
2010-02-23 11:05:00,73.43,73.47,73.38,73.46,49989.3639651138,35.2828,35.302,35.2588,35.2972,49989.364
2010-02-23 11:10:00,73.44,73.44,73.34,73.34,29780.89768134439,35.2876,35.2876,35.2396,35.2396,29780.8977
2010-02-23 11:15:00,73.34,73.35,73.26,73.32,30525.420123378,35.2396,35.2444,35.2011,35.23,30525.4201
2010-02-23 11:20:00,73.34,73.36,73.28,73.31,21803.87151669857,35.2396,35.2492,35.2107,35.2252,21803.8715
2010-02-23 11:25:00,73.32,73.34,73.11,73.21,30525.420123378,35.23,35.2396,35.1291,35.1771,30525.4201
2010-02-23 11:30:00,73.2,73.32,73.18,73.29,21059.34907466496,35.1723,35.23,35.1627,35.2155,21059.3491
2010-02-23 11:35:00,73.25,73.33,73.12,73.12,12975.9625611572,35.1963,35.2348,35.1339,35.1339,12975.9626
2010-02-23 11:40:00,73.13,73.23,73.13,73.21,18932.14209742608,35.1387,35.1867,35.1387,35.1771,18932.1421
2010-02-23 11:45:00,73.19,73.23,73.14,73.2,13720.485003190808,35.1675,35.1867,35.1435,35.1723,13720.485
2010-02-23 11:50:00,73.22,73.25,73.1,73.24,29780.89768134439,35.1819,35.1963,35.1243,35.1915,29780.8977
2010-02-23 11:55:00,73.24,73.24,73.13,73.19,19144.86279514997,35.1915,35.1915,35.1387,35.1675,19144.8628
2010-02-23 12:00:00,73.18,73.23,73.15,73.19,13188.683258881088,35.1627,35.1867,35.1483,35.1675,13188.6833
2010-02-23 12:05:00,73.18,73.2,73.13,73.13,17868.538608806633,35.1627,35.1723,35.1387,35.1387,17868.5386
2010-02-23 12:10:00,73.12,73.15,73.11,73.11,22761.11465645607,35.1339,35.1483,35.1291,35.1291,22761.1147
2010-02-23 12:15:00,73.11,73.14,72.93,72.95,100404.16932567538,35.1291,35.1435,35.0426,35.0522,100404.1693
2010-02-23 12:20:00,72.95,72.97,72.63,72.68,93171.66560306316,35.0522,35.0618,34.8984,34.9224,93171.6656
2010-02-23 12:25:00,72.7,72.7,72.54,72.66,41267.81535843437,34.9321,34.9321,34.8552,34.9128,41267.8154
2010-02-23 12:30:00,72.67,72.83,72.65,72.82,19463.9438417358,34.9176,34.9945,34.908,34.9897,19463.9438
2010-02-23 12:35:00,72.8,72.82,72.71,72.77,25207.402680280786,34.9801,34.9897,34.9369,34.9657,25207.4027
2010-02-23 12:40:00,72.77,72.84,72.73,72.73,23080.195703041903,34.9657,34.9993,34.9465,34.9465,23080.1957
2010-02-23 12:45:00,72.76,72.78,72.64,72.77,23292.91640076579,34.9609,34.9705,34.9032,34.9657,23292.9164
2010-02-23 12:50:00,72.79,72.87,72.78,72.86,20421.18698149329,34.9753,35.0137,34.9705,35.0089,20421.187
2010-02-23 12:55:00,72.86,72.9,72.86,72.88,13401.403956604976,35.0089,35.0282,35.0089,35.0185,13401.404
2010-02-23 13:00:00,72.9,73.0,72.85,72.97,16804.93512018719,35.0282,35.0762,35.0041,35.0618,16804.9351
2010-02-23 13:05:00,72.96,72.96,72.85,72.9,22335.67326100829,35.057,35.057,35.0041,35.0282,22335.6733
2010-02-23 13:10:00,72.89,72.94,72.88,72.9,12231.440119123588,35.0233,35.0474,35.0185,35.0282,12231.4401
2010-02-23 13:15:00,72.9,72.95,72.86,72.89,16273.13337587747,35.0282,35.0522,35.0089,35.0233,16273.1334
2010-02-23 13:20:00,72.87,72.94,72.85,72.92,13507.76430546692,35.0137,35.0474,35.0041,35.0378,13507.7643
2010-02-23 13:25:00,72.92,73.04,72.91,73.01,12337.800467985531,35.0378,35.0954,35.033,35.081,12337.8005
2010-02-23 13:30:00,73.0,73.02,72.87,72.91,16166.773027015526,35.0762,35.0858,35.0137,35.033,16166.773
2010-02-23 13:35:00,72.87,72.92,72.85,72.87,14145.926398638583,35.0137,35.0378,35.0041,35.0137,14145.9264
2010-02-23 13:40:00,72.87,72.89,72.81,72.81,31482.6632631355,35.0137,35.0233,34.9849,34.9849,31482.6633
2010-02-23 13:45:00,72.82,73.0,72.75,72.93,60199.95745586044,34.9897,35.0762,34.9561,35.0426,60199.9575
2010-02-23 13:50:00,72.92,72.95,72.87,72.92,25313.76302914273,35.0378,35.0522,35.0137,35.0378,25313.763
2010-02-23 13:55:00,72.93,72.98,72.81,72.82,34354.39268240799,35.0426,35.0666,34.9849,34.9897,34354.3927
2010-02-23 14:00:00,72.82,72.85,72.69,72.72,36587.96000850882,34.9897,35.0041,34.9272,34.9417,36587.96
2010-02-23 14:05:00,72.72,72.78,72.64,72.76,24143.799191661343,34.9417,34.9705,34.9032,34.9609,24143.7992
2010-02-23 14:10:00,72.76,72.92,72.75,72.92,31057.22186768772,34.9609,35.0378,34.9561,35.0378,31057.2219
2010-02-23 14:15:00,72.93,73.04,72.87,73.0,53924.69687300573,35.0426,35.0954,35.0137,35.0762,53924.6969
2010-02-23 14:20:00,73.01,73.01,72.9,72.96,33822.59093809827,35.081,35.081,35.0282,35.057,33822.5909
2010-02-23 14:25:00,72.97,73.08,72.97,73.02,34673.47372899383,35.0618,35.1146,35.0618,35.0858,34673.4737
2010-02-23 14:30:00,73.01,73.05,72.95,73.01,29142.735588172724,35.081,35.1002,35.0522,35.081,29142.7356
2010-02-23 14:35:00,73.03,73.18,73.02,73.15,65943.41629440544,35.0906,35.1627,35.0858,35.1483,65943.4163
2010-02-23 14:40:00,73.15,73.34,73.12,73.23,62008.0833865135,35.1483,35.2396,35.1339,35.1867,62008.0834
2010-02-23 14:45:00,73.24,73.33,73.2,73.33,31163.582216549665,35.1915,35.2348,35.1723,35.2348,31163.5822
2010-02-23 14:50:00,73.32,73.41,73.29,73.36,43288.66198681131,35.23,35.2732,35.2155,35.2492,43288.662
2010-02-23 14:55:00,73.36,73.36,73.25,73.31,24356.519889385232,35.2492,35.2492,35.1963,35.2252,24356.5199
2010-02-23 15:00:00,73.32,73.37,73.17,73.2,42437.77919591576,35.23,35.254,35.1579,35.1723,42437.7792
2010-02-23 15:05:00,73.22,73.34,73.18,73.19,34567.11338013188,35.1819,35.2396,35.1627,35.1675,34567.1134
2010-02-23 15:10:00,73.19,73.35,73.17,73.35,35098.9151244416,35.1675,35.2444,35.1579,35.2444,35098.9151
2010-02-23 15:15:00,73.35,73.46,73.31,73.45,40416.93256753882,35.2444,35.2972,35.2252,35.2924,40416.9326
2010-02-23 15:20:00,73.44,73.47,73.38,73.39,57434.5883854499,35.2876,35.302,35.2588,35.2636,57434.5884
2010-02-23 15:25:00,73.38,73.38,73.27,73.35,41693.25675388215,35.2588,35.2588,35.2059,35.2444,41693.2568
2010-02-23 15:30:00,73.36,73.36,73.27,73.27,67113.38013188682,35.2492,35.2492,35.2059,35.2059,67113.3801
2010-02-23 15:35:00,73.27,73.35,73.27,73.35,170601.99957455858,35.2059,35.2444,35.2059,35.2444,170601.9996
2010-02-23 15:40:00,73.35,73.45,73.32,73.41,81897.46862369707,35.2444,35.2924,35.23,35.2732,81897.4686
2010-02-23 15:45:00,73.4,73.48,73.39,73.44,123058.9236332695,35.2684,35.3068,35.2636,35.2876,123058.9236
2010-02-23 15:50:00,73.43,73.45,73.32,73.33,182620.71899595828,35.2828,35.2924,35.23,35.2348,182620.719
2010-02-23 15:55:00,73.34,73.35,73.15,73.24,418208.8917251648,35.2396,35.2444,35.1483,35.1915,418208.8917
2010-02-24 09:30:00,73.33,73.5,73.14,73.23,29568.176983620506,35.2348,35.3165,35.1435,35.1867,29568.177
2010-02-24 09:35:00,73.24,73.52,73.12,73.21,23611.997447351623,35.1915,35.3261,35.1339,35.1771,23611.9974
2010-02-24 09:40:00,73.21,73.36,73.1,73.36,33078.06849606466,35.1771,35.2492,35.1243,35.2492,33078.0685
2010-02-24 09:45:00,73.34,73.56,73.32,73.5,29036.37523931078,35.2396,35.3453,35.23,35.3165,29036.3752
2010-02-24 09:50:00,73.51,73.55,73.35,73.43,23505.63709848968,35.3213,35.3405,35.2444,35.2828,23505.6371
2010-02-24 09:55:00,73.43,73.57,73.41,73.46,30419.059774516056,35.2828,35.3501,35.2732,35.2972,30419.0598
2010-02-24 10:00:00,73.43,73.61,73.14,73.35,92746.2242076154,35.2828,35.3693,35.1435,35.2444,92746.2242
2010-02-24 10:05:00,73.33,73.35,73.09,73.17,49244.84152308019,35.2348,35.2444,35.1194,35.1579,49244.8415
2010-02-24 10:10:00,73.18,73.41,73.11,73.37,67645.18187619654,35.1627,35.2732,35.1291,35.254,67645.1819
2010-02-24 10:15:00,73.36,73.44,73.21,73.21,64986.173154647935,35.2492,35.2876,35.1771,35.1771,64986.1732
2010-02-24 10:20:00,73.21,73.29,73.03,73.25,42225.058498191866,35.1771,35.2155,35.0906,35.1963,42225.0585
2010-02-24 10:25:00,73.26,73.35,73.23,73.3,15634.971282705805,35.2011,35.2444,35.1867,35.2204,15634.9713
2010-02-24 10:30:00,73.28,73.31,73.12,73.23,26377.366517762173,35.2107,35.2252,35.1339,35.1867,26377.3665
2010-02-24 10:35:00,73.23,73.44,73.19,73.42,27972.77175069134,35.1867,35.2876,35.1675,35.278,27972.7718
2010-02-24 10:40:00,73.43,73.54,73.42,73.5,29674.537332482447,35.2828,35.3357,35.278,35.3165,29674.5373
2010-02-24 10:45:00,73.5,73.72,73.42,73.68,48606.67942990852,35.3165,35.4222,35.278,35.4029,48606.6794
2010-02-24 10:50:00,73.67,73.82,73.66,73.8,52754.73303552435,35.3981,35.4702,35.3933,35.4606,52754.733
2010-02-24 10:55:00,73.8,73.84,73.74,73.81,33928.95128696022,35.4606,35.4798,35.4318,35.4654,33928.9513
2010-02-24 11:00:00,73.81,73.82,73.53,73.53,32652.627100616886,35.4654,35.4702,35.3309,35.3309,32652.6271
2010-02-24 11:05:00,73.52,73.67,73.5,73.66,41905.97745160604,35.3261,35.3981,35.3165,35.3933,41905.9775
2010-02-24 11:10:00,73.66,73.75,73.66,73.68,27547.33035524356,35.3933,35.4366,35.3933,35.4029,27547.3304
2010-02-24 11:15:00,73.7,73.71,73.58,73.59,25632.844075728564,35.4126,35.4174,35.3549,35.3597,25632.8441
2010-02-24 11:20:00,73.59,73.62,73.35,73.35,32971.70814720272,35.3597,35.3741,35.2444,35.2444,32971.7081
2010-02-24 11:25:00,73.36,73.43,73.31,73.41,46798.55349925547,35.2492,35.2828,35.2252,35.2732,46798.5535
2010-02-24 11:30:00,73.42,73.43,73.15,73.23,59880.87640927461,35.278,35.2828,35.1483,35.1867,59880.8764
2010-02-24 11:35:00,73.26,73.3,73.17,73.19,30525.420123378,35.2011,35.2204,35.1579,35.1675,30525.4201
2010-02-24 11:40:00,73.2,73.29,73.19,73.25,64879.812805786,35.1723,35.2155,35.1675,35.1963,64879.8128
2010-02-24 11:45:00,73.24,73.33,73.22,73.32,36800.68070623271,35.1915,35.2348,35.1819,35.23,36800.6807
2010-02-24 11:50:00,73.33,73.37,73.24,73.27,47862.156987874914,35.2348,35.254,35.1915,35.2059,47862.157
2010-02-24 11:55:00,73.29,73.34,73.25,73.27,51584.76919804296,35.2155,35.2396,35.1963,35.2059,51584.7692
2010-02-24 12:00:00,73.27,73.33,73.17,73.17,20421.18698149329,35.2059,35.2348,35.1579,35.1579,20421.187
2010-02-24 12:05:00,73.17,73.17,72.85,72.85,87853.64815996595,35.1579,35.1579,35.0041,35.0041,87853.6482
2010-02-24 12:10:00,72.86,72.92,72.75,72.92,112422.88874707508,35.0089,35.0378,34.9561,35.0378,112422.8887
2010-02-24 12:15:00,72.92,73.11,72.91,73.05,53286.53477983407,35.0378,35.1291,35.033,35.1002,53286.5348
2010-02-24 12:20:00,73.06,73.1,73.0,73.02,171133.8013188683,35.105,35.1243,35.0762,35.0858,171133.8013
2010-02-24 12:25:00,73.02,73.09,72.91,73.01,107423.95235056368,35.0858,35.1194,35.033,35.081,107423.9524
2010-02-24 12:30:00,72.98,73.19,72.97,73.04,35205.27547330355,35.0666,35.1675,35.0618,35.0954,35205.2755
2010-02-24 12:35:00,73.03,73.11,73.03,73.08,23824.718145075512,35.0906,35.1291,35.0906,35.1146,23824.7181
2010-02-24 12:40:00,73.06,73.1,73.03,73.06,48500.319081046575,35.105,35.1243,35.0906,35.105,48500.3191
2010-02-24 12:45:00,73.07,73.12,73.05,73.05,20846.62837694108,35.1098,35.1339,35.1002,35.1002,20846.6284
2010-02-24 12:50:00,73.05,73.06,72.96,73.01,32546.26675175494,35.1002,35.105,35.057,35.081,32546.2668
2010-02-24 12:55:00,73.01,73.1,72.98,73.04,20314.82663263136,35.081,35.1243,35.0666,35.0954,20314.8266
2010-02-24 13:00:00,73.04,73.04,72.93,73.0,31269.94256541161,35.0954,35.0954,35.0426,35.0762,31269.9426
2010-02-24 13:05:00,73.02,73.08,73.02,73.05,37438.84279940437,35.0858,35.1146,35.0858,35.1002,37438.8428
2010-02-24 13:10:00,73.03,73.16,73.03,73.12,63390.767921718776,35.0906,35.1531,35.0906,35.1339,63390.7679
2010-02-24 13:15:00,73.13,73.16,73.09,73.09,51159.32780259519,35.1387,35.1531,35.1194,35.1194,51159.3278
2010-02-24 13:20:00,73.1,73.11,73.02,73.06,26164.645820038284,35.1243,35.1291,35.0858,35.105,26164.6458
2010-02-24 13:25:00,73.06,73.13,73.03,73.03,28504.57349500106,35.105,35.1387,35.0906,35.0906,28504.5735
2010-02-24 13:30:00,73.03,73.09,73.03,73.04,51372.04850031907,35.0906,35.1194,35.0906,35.0954,51372.0485
2010-02-24 13:35:00,73.04,73.09,72.99,72.99,36694.320357370765,35.0954,35.1194,35.0714,35.0714,36694.3204
2010-02-24 13:40:00,73.0,73.01,72.82,72.96,39034.24803233354,35.0762,35.081,34.9897,35.057,39034.248
2010-02-24 13:45:00,72.97,73.05,72.93,73.03,30631.780472239945,35.0618,35.1002,35.0426,35.0906,30631.7805
2010-02-24 13:50:00,73.02,73.03,72.97,73.0,32333.54605403105,35.0858,35.0906,35.0618,35.0762,32333.5461
2010-02-24 13:55:00,73.01,73.07,73.01,73.03,27228.249308657727,35.081,35.1098,35.081,35.0906,27228.2493
2010-02-24 14:00:00,73.03,73.04,72.94,73.0,68070.62327164432,35.0906,35.0954,35.0474,35.0762,68070.6233
2010-02-24 14:05:00,73.01,73.04,73.0,73.01,51478.40884918102,35.081,35.0954,35.0762,35.081,51478.4088
2010-02-24 14:10:00,73.0,73.1,73.0,73.05,81152.94618166346,35.0762,35.1243,35.0762,35.1002,81152.9462
2010-02-24 14:15:00,73.05,73.08,73.0,73.07,22973.83535417996,35.1002,35.1146,35.0762,35.1098,22973.8354
2010-02-24 14:20:00,73.05,73.08,72.99,73.01,38715.16698574771,35.1002,35.1146,35.0714,35.081,38715.167
2010-02-24 14:25:00,73.02,73.02,72.87,72.89,77323.97362263346,35.0858,35.0858,35.0137,35.0233,77323.9736
2010-02-24 14:30:00,72.89,72.9,72.79,72.87,61582.64199106572,35.0233,35.0282,34.9753,35.0137,61582.642
2010-02-24 14:35:00,72.87,72.87,72.77,72.78,52329.29164007657,35.0137,35.0137,34.9657,34.9705,52329.2916
2010-02-24 14:40:00,72.78,72.87,72.71,72.87,52010.21059349074,34.9705,35.0137,34.9369,35.0137,52010.2106
2010-02-24 14:45:00,72.88,72.91,72.8,72.88,45734.95001063603,35.0185,35.033,34.9801,35.0185,45734.95
2010-02-24 14:50:00,72.89,72.92,72.83,72.87,59987.23675813656,35.0233,35.0378,34.9945,35.0137,59987.2368
2010-02-24 14:55:00,72.88,72.94,72.84,72.85,34567.11338013188,35.0185,35.0474,34.9993,35.0041,34567.1134
2010-02-24 15:00:00,72.85,72.96,72.8,72.94,53392.895128696015,35.0041,35.057,34.9801,35.0474,53392.8951
2010-02-24 15:05:00,72.95,72.97,72.87,72.89,81259.30653052541,35.0522,35.0618,35.0137,35.0233,81259.3065
2010-02-24 15:10:00,72.89,72.93,72.87,72.89,93065.30525420122,35.0233,35.0426,35.0137,35.0233,93065.3053
2010-02-24 15:15:00,72.88,72.89,72.79,72.86,45415.8689640502,35.0185,35.0233,34.9753,35.0089,45415.869
2010-02-24 15:20:00,72.87,72.88,72.83,72.87,84981.91874069345,35.0137,35.0185,34.9945,35.0137,84981.9187
2010-02-24 15:25:00,72.87,72.88,72.79,72.79,99659.64688364176,35.0137,35.0185,34.9753,34.9753,99659.6469
2010-02-24 15:30:00,72.8,72.8,72.63,72.76,150925.3350350989,34.9801,34.9801,34.8984,34.9609,150925.335
2010-02-24 15:35:00,72.75,72.84,72.73,72.77,136992.1293341842,34.9561,34.9993,34.9465,34.9657,136992.1293
2010-02-24 15:40:00,72.77,72.78,72.67,72.67,175069.13422676024,34.9657,34.9705,34.9176,34.9176,175069.1342
2010-02-24 15:45:00,72.68,72.71,72.56,72.56,243990.6402893001,34.9224,34.9369,34.8648,34.8648,243990.6403
2010-02-24 15:50:00,72.57,72.63,72.54,72.6,439587.3218464156,34.8696,34.8984,34.8552,34.884,439587.3218
2010-02-24 15:55:00,72.6,72.89,72.6,72.88,735907.2537757923,34.884,35.0233,34.884,35.0185,735907.2538
2010-02-25 09:30:00,72.58,72.58,71.81,71.99,102531.37630291426,34.8744,34.8744,34.5044,34.5909,102531.3763
2010-02-25 09:35:00,71.98,72.02,71.63,71.99,118910.87002765368,34.5861,34.6053,34.4179,34.5909,118910.87
2010-02-25 09:40:00,71.96,72.1,71.89,71.98,79770.26164645818,34.5765,34.6438,34.5429,34.5861,79770.2616
2010-02-25 09:45:00,71.98,72.11,71.91,72.03,89129.97234630928,34.5861,34.6486,34.5525,34.6101,89129.9723
2010-02-25 09:50:00,72.04,72.2,71.98,72.16,42225.058498191866,34.6149,34.6918,34.5861,34.6726,42225.0585
2010-02-25 09:55:00,72.14,72.3,72.09,72.25,54350.13826845351,34.663,34.7399,34.639,34.7158,54350.1383
2010-02-25 10:00:00,72.26,72.48,72.16,72.4,89129.97234630928,34.7206,34.8263,34.6726,34.7879,89129.9723
2010-02-25 10:05:00,72.4,72.53,72.33,72.45,68496.0646670921,34.7879,34.8504,34.7543,34.8119,68496.0647
2010-02-25 10:10:00,72.45,72.55,72.39,72.44,28079.13209955328,34.8119,34.86,34.7831,34.8071,28079.1321
2010-02-25 10:15:00,72.43,72.51,72.32,72.34,85300.99978727929,34.8023,34.8408,34.7495,34.7591,85300.9998
2010-02-25 10:20:00,72.32,72.41,72.19,72.26,34035.31163582216,34.7495,34.7927,34.687,34.7206,34035.3116
2010-02-25 10:25:00,72.26,72.49,72.21,72.48,25101.042331418845,34.7206,34.8312,34.6966,34.8263,25101.0423
2010-02-25 10:30:00,72.47,72.65,72.4,72.63,27334.60965751967,34.8215,34.908,34.7879,34.8984,27334.6097
2010-02-25 10:35:00,72.63,72.64,72.51,72.58,33503.50989151244,34.8984,34.9032,34.8408,34.8744,33503.5099
2010-02-25 10:40:00,72.58,72.72,72.52,72.56,217932.35481812377,34.8744,34.9417,34.8456,34.8648,217932.3548
2010-02-25 10:45:00,72.58,72.63,72.5,72.56,85726.44118272707,34.8744,34.8984,34.836,34.8648,85726.4412
2010-02-25 10:50:00,72.57,72.69,72.52,72.69,64348.011061476274,34.8696,34.9272,34.8456,34.9272,64348.0111
2010-02-25 10:55:00,72.68,72.74,72.52,72.63,48500.319081046575,34.9224,34.9513,34.8456,34.8984,48500.3191
2010-02-25 11:00:00,72.64,72.82,72.63,72.71,29142.735588172724,34.9032,34.9897,34.8984,34.9369,29142.7356
2010-02-25 11:05:00,72.71,72.86,72.71,72.83,26802.807913209952,34.9369,35.0089,34.9369,34.9945,26802.8079
2010-02-25 11:10:00,72.83,72.86,72.77,72.77,29780.89768134439,34.9945,35.0089,34.9657,34.9657,29780.8977
2010-02-25 11:15:00,72.76,72.77,72.62,72.74,49244.84152308019,34.9609,34.9657,34.8936,34.9513,49244.8415
2010-02-25 11:20:00,72.75,72.76,72.72,72.74,41267.81535843437,34.9561,34.9609,34.9417,34.9513,41267.8154
2010-02-25 11:25:00,72.76,72.82,72.72,72.72,25207.402680280786,34.9609,34.9897,34.9417,34.9417,25207.4027
2010-02-25 11:30:00,72.72,72.76,72.72,72.73,70091.46990002126,34.9417,34.9609,34.9417,34.9465,70091.4699
2010-02-25 11:35:00,72.73,72.75,72.72,72.73,16592.214422463305,34.9465,34.9561,34.9417,34.9465,16592.2144
2010-02-25 11:40:00,72.73,72.93,72.73,72.91,37438.84279940437,34.9465,35.0426,34.9465,35.033,37438.8428
2010-02-25 11:45:00,72.92,73.0,72.8,72.83,107955.7540948734,35.0378,35.0762,34.9801,34.9945,107955.7541
2010-02-25 11:50:00,72.84,72.85,72.8,72.82,85088.2790895554,34.9993,35.0041,34.9801,34.9897,85088.2791
2010-02-25 11:55:00,72.82,72.82,72.59,72.61,41586.896405020205,34.9897,34.9897,34.8792,34.8888,41586.8964
2010-02-25 12:00:00,72.6,72.6,72.42,72.5,40948.73431184854,34.884,34.884,34.7975,34.836,40948.7343
2010-02-25 12:05:00,72.54,72.62,72.54,72.6,13295.043607743031,34.8552,34.8936,34.8552,34.884,13295.0436
2010-02-25 12:10:00,72.59,72.69,72.59,72.68,13082.322910019142,34.8792,34.9272,34.8792,34.9224,13082.3229
2010-02-25 12:15:00,72.7,72.76,72.68,72.68,11593.278025951924,34.9321,34.9609,34.9224,34.9224,11593.278
2010-02-25 12:20:00,72.65,72.66,72.54,72.62,14890.448840672196,34.908,34.9128,34.8552,34.8936,14890.4488
2010-02-25 12:25:00,72.6,72.6,72.51,72.56,19038.50244628802,34.884,34.884,34.8408,34.8648,19038.5024
2010-02-25 12:30:00,72.58,72.77,72.58,72.77,7019.78302488832,34.8744,34.9657,34.8744,34.9657,7019.783
2010-02-25 12:35:00,72.79,72.87,72.78,72.87,23399.276749627734,34.9753,35.0137,34.9705,35.0137,23399.2767
2010-02-25 12:40:00,72.86,72.91,72.81,72.81,19783.02488832163,35.0089,35.033,34.9849,34.9849,19783.0249
2010-02-25 12:45:00,72.82,72.84,72.78,72.84,5105.296745373324,34.9897,34.9993,34.9705,34.9993,5105.2967
2010-02-25 12:50:00,72.85,72.87,72.79,72.8,6913.422676026376,35.0041,35.0137,34.9753,34.9801,6913.4227
2010-02-25 12:55:00,72.81,72.82,72.69,72.72,18293.98000425441,34.9849,34.9897,34.9272,34.9417,18293.98
2010-02-25 13:00:00,72.72,72.72,72.65,72.66,5530.738140821101,34.9417,34.9417,34.908,34.9128,5530.7381
2010-02-25 13:05:00,72.66,72.69,72.6,72.62,12231.440119123588,34.9128,34.9272,34.884,34.8936,12231.4401
2010-02-25 13:10:00,72.63,72.63,72.56,72.58,17762.17825994469,34.8984,34.8984,34.8648,34.8744,17762.1783
2010-02-25 13:15:00,72.57,72.57,72.51,72.56,10210.593490746647,34.8696,34.8696,34.8408,34.8648,10210.5935
2010-02-25 13:20:00,72.57,72.66,72.57,72.65,9040.62965326526,34.8696,34.9128,34.8696,34.908,9040.6297
2010-02-25 13:25:00,72.66,72.69,72.61,72.68,9785.15209529887,34.9128,34.9272,34.8888,34.9224,9785.1521
2010-02-25 13:30:00,72.68,72.71,72.67,72.71,15315.890236119973,34.9224,34.9369,34.9176,34.9369,15315.8902
2010-02-25 13:35:00,72.72,72.78,72.68,72.78,17230.37651563497,34.9417,34.9705,34.9224,34.9705,17230.3765
2010-02-25 13:40:00,72.78,72.85,72.75,72.79,24143.799191661343,34.9705,35.0041,34.9561,34.9753,24143.7992
2010-02-25 13:45:00,72.8,73.06,72.8,72.98,30099.97872793022,34.9801,35.105,34.9801,35.0666,30099.9787
2010-02-25 13:50:00,73.0,73.24,72.99,73.22,32652.627100616886,35.0762,35.1915,35.0714,35.1819,32652.6271
2010-02-25 13:55:00,73.2,73.34,73.19,73.3,64454.371410338215,35.1723,35.2396,35.1675,35.2204,64454.3714
2010-02-25 14:00:00,73.33,73.35,73.19,73.22,56902.78664114018,35.2348,35.2444,35.1675,35.1819,56902.7866
2010-02-25 14:05:00,73.22,73.25,72.94,72.94,54881.94001276323,35.1819,35.1963,35.0474,35.0474,54881.94
2010-02-25 14:10:00,72.94,73.04,72.93,72.99,25845.564773452454,35.0474,35.0954,35.0426,35.0714,25845.5648
2010-02-25 14:15:00,73.01,73.06,72.98,73.02,30738.14082110189,35.081,35.105,35.0666,35.0858,30738.1408
2010-02-25 14:20:00,73.02,73.2,73.02,73.17,33397.14954265049,35.0858,35.1723,35.0858,35.1579,33397.1495
2010-02-25 14:25:00,73.16,73.22,73.11,73.13,21591.15081897468,35.1531,35.1819,35.1291,35.1387,21591.1508
2010-02-25 14:30:00,73.15,73.34,73.15,73.32,27228.249308657727,35.1483,35.2396,35.1483,35.23,27228.2493
2010-02-25 14:35:00,73.32,73.41,73.31,73.31,22548.39395873218,35.23,35.2732,35.2252,35.2252,22548.394
2010-02-25 14:40:00,73.3,73.31,73.14,73.27,25420.123378004675,35.2204,35.2252,35.1435,35.2059,25420.1234
2010-02-25 14:45:00,73.28,73.35,73.27,73.28,39885.13082322909,35.2107,35.2444,35.2059,35.2107,39885.1308
2010-02-25 14:50:00,73.29,73.34,73.26,73.34,34035.31163582216,35.2155,35.2396,35.2011,35.2396,34035.3116
2010-02-25 14:55:00,73.35,73.48,73.32,73.38,41480.53605615826,35.2444,35.3068,35.23,35.2588,41480.5361
2010-02-25 15:00:00,73.38,73.42,73.32,73.36,18081.259306530523,35.2588,35.278,35.23,35.2492,18081.2593
2010-02-25 15:05:00,73.36,73.57,73.36,73.51,49457.56222080407,35.2492,35.3501,35.2492,35.3213,49457.5622
2010-02-25 15:10:00,73.5,73.57,73.45,73.53,49989.3639651138,35.3165,35.3501,35.2924,35.3309,49989.364
2010-02-25 15:15:00,73.52,73.55,73.41,73.42,50202.08466283769,35.3261,35.3405,35.2732,35.278,50202.0847
2010-02-25 15:20:00,73.42,73.45,73.24,73.27,58817.27292065517,35.278,35.2924,35.1915,35.2059,58817.2729
2010-02-25 15:25:00,73.31,73.39,73.27,73.39,39140.60838119548,35.2252,35.2636,35.2059,35.2636,39140.6084
2010-02-25 15:30:00,73.39,73.57,73.33,73.54,51052.96745373324,35.2636,35.3501,35.2348,35.3357,51052.9675
2010-02-25 15:35:00,73.54,73.58,73.45,73.5,89023.61199744734,35.3357,35.3549,35.2924,35.3165,89023.612
2010-02-25 15:40:00,73.5,73.8,73.5,73.76,91469.90002127206,35.3165,35.4606,35.3165,35.4414,91469.9
2010-02-25 15:45:00,73.75,73.84,73.66,73.67,117953.62688789616,35.4366,35.4798,35.3933,35.3981,117953.6269
2010-02-25 15:50:00,73.67,73.68,73.49,73.66,105084.02467560091,35.3981,35.4029,35.3116,35.3933,105084.0247
2010-02-25 15:55:00,73.67,73.82,73.62,73.81,165071.26143373747,35.3981,35.4702,35.3741,35.4654,165071.2614
2010-02-26 09:30:00,73.64,73.79,73.18,73.38,31482.6632631355,35.3837,35.4558,35.1627,35.2588,31482.6633
2010-02-26 09:35:00,73.39,73.56,73.32,73.32,31908.10465858328,35.2636,35.3453,35.23,35.23,31908.1047
2010-02-26 09:40:00,73.32,73.52,73.21,73.33,50414.80536056157,35.23,35.3261,35.1771,35.2348,50414.8054
2010-02-26 09:45:00,73.34,73.42,73.32,73.37,30525.420123378,35.2396,35.278,35.23,35.254,30525.4201
2010-02-26 09:50:00,73.39,73.5,73.33,73.43,20208.46628376941,35.2636,35.3165,35.2348,35.2828,20208.4663
2010-02-26 09:55:00,73.45,73.59,73.44,73.45,34035.31163582216,35.2924,35.3597,35.2876,35.2924,34035.3116
2010-02-26 10:00:00,73.44,73.56,73.19,73.29,56902.78664114018,35.2876,35.3453,35.1675,35.2155,56902.7866
2010-02-26 10:05:00,73.29,73.29,73.05,73.28,49563.92256966602,35.2155,35.2155,35.1002,35.2107,49563.9226
2010-02-26 10:10:00,73.3,73.37,73.2,73.31,76579.45118059986,35.2204,35.254,35.1723,35.2252,76579.4512
2010-02-26 10:15:00,73.33,73.43,73.31,73.38,62327.16443309933,35.2348,35.2828,35.2252,35.2588,62327.1644
2010-02-26 10:20:00,73.37,73.41,73.34,73.37,39353.32907891937,35.254,35.2732,35.2396,35.254,39353.3291
2010-02-26 10:25:00,73.37,73.5,73.35,73.44,50414.80536056157,35.254,35.3165,35.2444,35.2876,50414.8054
2010-02-26 10:30:00,73.44,73.57,73.4,73.43,46798.55349925547,35.2876,35.3501,35.2684,35.2828,46798.5535
2010-02-26 10:35:00,73.43,73.49,73.37,73.41,87321.84641565623,35.2828,35.3116,35.254,35.2732,87321.8464
2010-02-26 10:40:00,73.4,73.43,73.33,73.36,22973.83535417996,35.2684,35.2828,35.2348,35.2492,22973.8354
2010-02-26 10:45:00,73.35,73.36,73.22,73.26,24569.24058710912,35.2444,35.2492,35.1819,35.2011,24569.2406
2010-02-26 10:50:00,73.26,73.38,73.26,73.37,26802.807913209952,35.2011,35.2588,35.2011,35.254,26802.8079
2010-02-26 10:55:00,73.35,73.4,73.27,73.31,22761.11465645607,35.2444,35.2684,35.2059,35.2252,22761.1147
2010-02-26 11:00:00,73.3,73.32,73.19,73.22,38608.80663688576,35.2204,35.23,35.1675,35.1819,38608.8066
2010-02-26 11:05:00,73.2,73.33,73.18,73.3,21059.34907466496,35.1723,35.2348,35.1627,35.2204,21059.3491
2010-02-26 11:10:00,73.31,73.44,73.3,73.42,20314.82663263136,35.2252,35.2876,35.2204,35.278,20314.8266
2010-02-26 11:15:00,73.42,73.46,73.41,73.44,57860.02978089767,35.278,35.2972,35.2732,35.2876,57860.0298
2010-02-26 11:20:00,73.42,73.45,73.35,73.43,18400.34035311636,35.278,35.2924,35.2444,35.2828,18400.3404
2010-02-26 11:25:00,73.43,73.47,73.43,73.45,17549.4575622208,35.2828,35.302,35.2828,35.2924,17549.4576
2010-02-26 11:30:00,73.44,73.47,73.42,73.43,35524.35651988938,35.2876,35.302,35.278,35.2828,35524.3565
2010-02-26 11:35:00,73.44,73.47,73.42,73.43,22016.59221442246,35.2876,35.302,35.278,35.2828,22016.5922
2010-02-26 11:40:00,73.42,73.43,73.37,73.4,19038.50244628802,35.278,35.2828,35.254,35.2684,19038.5024
2010-02-26 11:45:00,73.38,73.48,73.37,73.47,30206.339076792166,35.2588,35.3068,35.254,35.302,30206.3391
2010-02-26 11:50:00,73.45,73.47,73.42,73.43,29674.537332482447,35.2924,35.302,35.278,35.2828,29674.5373
2010-02-26 11:55:00,73.43,73.45,73.4,73.43,14890.448840672196,35.2828,35.2924,35.2684,35.2828,14890.4488
2010-02-26 12:00:00,73.43,73.49,73.38,73.49,26696.447564348007,35.2828,35.3116,35.2588,35.3116,26696.4476
2010-02-26 12:05:00,73.5,73.61,73.5,73.53,35205.27547330355,35.3165,35.3693,35.3165,35.3309,35205.2755
2010-02-26 12:10:00,73.52,73.53,73.47,73.53,14784.088491810253,35.3261,35.3309,35.302,35.3309,14784.0885
2010-02-26 12:15:00,73.54,73.63,73.51,73.63,23505.63709848968,35.3357,35.3789,35.3213,35.3789,23505.6371
2010-02-26 12:20:00,73.63,73.65,73.59,73.61,26164.645820038284,35.3789,35.3885,35.3597,35.3693,26164.6458
2010-02-26 12:25:00,73.6,73.66,73.6,73.64,21378.4301212508,35.3645,35.3933,35.3645,35.3837,21378.4301
2010-02-26 12:30:00,73.65,73.74,73.65,73.74,17336.736864496914,35.3885,35.4318,35.3885,35.4318,17336.7369
2010-02-26 12:35:00,73.74,73.81,73.69,73.78,38715.16698574771,35.4318,35.4654,35.4077,35.451,38715.167
2010-02-26 12:40:00,73.78,73.88,73.76,73.86,64028.93001489044,35.451,35.499,35.4414,35.4894,64028.93
2010-02-26 12:45:00,73.87,73.92,73.87,73.9,57966.39012975962,35.4942,35.5183,35.4942,35.5086,57966.3901
2010-02-26 12:50:00,73.89,73.9,73.69,73.74,46373.112103807696,35.5038,35.5086,35.4077,35.4318,46373.1121
2010-02-26 12:55:00,73.74,73.82,73.74,73.81,16911.295469049135,35.4318,35.4702,35.4318,35.4654,16911.2955
2010-02-26 13:00:00,73.81,73.83,73.75,73.81,25845.564773452454,35.4654,35.475,35.4366,35.4654,25845.5648
2010-02-26 13:05:00,73.8,73.83,73.78,73.82,12656.881514571363,35.4606,35.475,35.451,35.4702,12656.8815
2010-02-26 13:10:00,73.81,73.86,73.8,73.82,14996.80918953414,35.4654,35.4894,35.4606,35.4702,14996.8092
2010-02-26 13:15:00,73.81,73.82,73.79,73.8,7977.026164645818,35.4654,35.4702,35.4558,35.4606,7977.0262
2010-02-26 13:20:00,73.81,73.85,73.77,73.85,32333.54605403105,35.4654,35.4846,35.4462,35.4846,32333.5461
2010-02-26 13:25:00,73.86,74.04,73.86,74.02,32652.627100616886,35.4894,35.5759,35.4894,35.5663,32652.6271
2010-02-26 13:30:00,74.02,74.13,73.99,74.1,39246.96873005743,35.5663,35.6192,35.5519,35.6047,39246.9687
2010-02-26 13:35:00,74.1,74.11,74.03,74.04,22442.03360987024,35.6047,35.6096,35.5711,35.5759,22442.0336
2010-02-26 13:40:00,74.04,74.14,74.04,74.13,11167.836630504144,35.5759,35.624,35.5759,35.6192,11167.8366
2010-02-26 13:45:00,74.14,74.18,74.14,74.17,17655.817911082744,35.624,35.6432,35.624,35.6384,17655.8179
2010-02-26 13:50:00,74.17,74.19,74.12,74.15,31482.6632631355,35.6384,35.648,35.6144,35.6288,31482.6633
2010-02-26 13:55:00,74.16,74.28,74.16,74.28,27121.888959795782,35.6336,35.6912,35.6336,35.6912,27121.889
2010-02-26 14:00:00,74.27,74.32,74.24,74.3,33184.42884492661,35.6864,35.7105,35.672,35.7008,33184.4288
2010-02-26 14:05:00,74.3,74.35,74.3,74.33,44671.34652201658,35.7008,35.7249,35.7008,35.7153,44671.3465
2010-02-26 14:10:00,74.33,74.34,74.32,74.32,21591.15081897468,35.7153,35.7201,35.7105,35.7105,21591.1508
2010-02-26 14:15:00,74.33,74.42,74.29,74.29,29674.537332482447,35.7153,35.7585,35.696,35.696,29674.5373
2010-02-26 14:20:00,74.29,74.4,74.22,74.35,23505.63709848968,35.696,35.7489,35.6624,35.7249,23505.6371
2010-02-26 14:25:00,74.35,74.46,74.3,74.45,28930.014890448834,35.7249,35.7777,35.7008,35.7729,28930.0149
2010-02-26 14:30:00,74.44,74.46,74.42,74.42,39246.96873005743,35.7681,35.7777,35.7585,35.7585,39246.9687
2010-02-26 14:35:00,74.42,74.42,74.32,74.32,14996.80918953414,35.7585,35.7585,35.7105,35.7105,14996.8092
2010-02-26 14:40:00,74.33,74.33,74.24,74.25,21272.06977238885,35.7153,35.7153,35.672,35.6768,21272.0698
2010-02-26 14:45:00,74.24,74.29,74.2,74.27,51584.76919804296,35.672,35.696,35.6528,35.6864,51584.7692
2010-02-26 14:50:00,74.26,74.28,74.13,74.17,33609.87024037438,35.6816,35.6912,35.6192,35.6384,33609.8702
2010-02-26 14:55:00,74.17,74.33,74.14,74.33,25739.20442459051,35.6384,35.7153,35.624,35.7153,25739.2044
2010-02-26 15:00:00,74.32,74.45,74.29,74.44,44352.26547543075,35.7105,35.7729,35.696,35.7681,44352.2655
2010-02-26 15:05:00,74.45,74.46,74.39,74.39,46585.83280153158,35.7729,35.7777,35.7441,35.7441,46585.8328
2010-02-26 15:10:00,74.4,74.45,74.4,74.43,48606.67942990852,35.7489,35.7729,35.7489,35.7633,48606.6794
2010-02-26 15:15:00,74.44,74.5,74.39,74.46,39353.32907891937,35.7681,35.7969,35.7441,35.7777,39353.3291
2010-02-26 15:20:00,74.48,74.56,74.47,74.51,36375.239310784935,35.7873,35.8258,35.7825,35.8018,36375.2393
2010-02-26 15:25:00,74.51,74.57,74.45,74.47,57540.94873431184,35.8018,35.8306,35.7729,35.7825,57540.9487
2010-02-26 15:30:00,74.47,74.48,74.38,74.4,54562.8589661774,35.7825,35.7873,35.7393,35.7489,54562.859
2010-02-26 15:35:00,74.4,74.4,74.23,74.36,53180.174430972125,35.7489,35.7489,35.6672,35.7297,53180.1744
2010-02-26 15:40:00,74.33,74.33,74.18,74.25,114550.09572431396,35.7153,35.7153,35.6432,35.6768,114550.0957
2010-02-26 15:45:00,74.26,74.26,74.06,74.12,127738.77898319504,35.6816,35.6816,35.5855,35.6144,127738.779
2010-02-26 15:50:00,74.12,74.13,73.94,73.94,149861.73154647945,35.6144,35.6192,35.5279,35.5279,149861.7315
2010-02-26 15:55:00,73.94,73.99,73.67,73.71,376728.3556690065,35.5279,35.5519,35.3981,35.4174,376728.3557
2010-03-01 09:30:00,74.18,74.2,73.63,73.89,56158.26419910656,35.6432,35.6528,35.3789,35.5038,56158.2642
2010-03-01 09:35:00,73.83,73.88,73.46,73.56,156562.43352478193,35.475,35.499,35.2972,35.3453,156562.4335
2010-03-01 09:40:00,73.58,73.82,73.55,73.71,44139.54477770686,35.3549,35.4702,35.3405,35.4174,44139.5448
2010-03-01 09:45:00,73.73,73.81,73.62,73.63,25526.48372686662,35.427,35.4654,35.3741,35.3789,25526.4837
2010-03-01 09:50:00,73.62,73.76,73.61,73.72,14571.367794086362,35.3741,35.4414,35.3693,35.4222,14571.3678
2010-03-01 09:55:00,73.7,73.72,73.57,73.6,12656.881514571363,35.4126,35.4222,35.3501,35.3645,12656.8815
2010-03-01 10:00:00,73.59,74.01,73.46,73.96,36481.59965964688,35.3597,35.5615,35.2972,35.5375,36481.5997
2010-03-01 10:05:00,73.96,74.08,73.95,73.97,25313.76302914273,35.5375,35.5951,35.5327,35.5423,25313.763
2010-03-01 10:10:00,73.96,74.07,73.95,73.96,13188.683258881088,35.5375,35.5903,35.5327,35.5375,13188.6833
2010-03-01 10:15:00,73.97,73.97,73.74,73.77,14252.28674750053,35.5423,35.5423,35.4318,35.4462,14252.2867
2010-03-01 10:20:00,73.77,73.78,73.64,73.71,14996.80918953414,35.4462,35.451,35.3837,35.4174,14996.8092
2010-03-01 10:25:00,73.71,73.71,73.5,73.5,20102.105934907464,35.4174,35.4174,35.3165,35.3165,20102.1059
2010-03-01 10:30:00,73.5,73.59,73.46,73.54,52329.29164007657,35.3165,35.3597,35.2972,35.3357,52329.2916
2010-03-01 10:35:00,73.53,73.55,73.35,73.38,25207.402680280786,35.3309,35.3405,35.2444,35.2588,25207.4027
2010-03-01 10:40:00,73.39,73.52,73.39,73.51,16698.574771325246,35.2636,35.3261,35.2636,35.3213,16698.5748
2010-03-01 10:45:00,73.52,73.58,73.49,73.57,24462.880238247177,35.3261,35.3549,35.3116,35.3501,24462.8802
2010-03-01 10:50:00,73.57,73.81,73.57,73.77,16485.85407360136,35.3501,35.4654,35.3501,35.4462,16485.8541
2010-03-01 10:55:00,73.78,73.92,73.78,73.9,22654.754307594125,35.451,35.5183,35.451,35.5086,22654.7543
2010-03-01 11:00:00,73.9,73.97,73.9,73.93,15847.691980429694,35.5086,35.5423,35.5086,35.5231,15847.692
2010-03-01 11:05:00,73.93,74.25,73.9,74.16,45947.67070835992,35.5231,35.6768,35.5086,35.6336,45947.6707
2010-03-01 11:10:00,74.18,74.24,73.93,73.93,30950.86151882577,35.6432,35.672,35.5231,35.5231,30950.8615
2010-03-01 11:15:00,73.93,73.97,73.9,73.9,31057.22186768772,35.5231,35.5423,35.5086,35.5086,31057.2219
2010-03-01 11:20:00,73.91,73.91,73.76,73.77,16911.295469049135,35.5135,35.5135,35.4414,35.4462,16911.2955
2010-03-01 11:25:00,73.76,73.76,73.69,73.71,10848.755583918311,35.4414,35.4414,35.4077,35.4174,10848.7556
2010-03-01 11:30:00,73.74,73.85,73.71,73.8,16060.412678153582,35.4318,35.4846,35.4174,35.4606,16060.4127
2010-03-01 11:35:00,73.8,73.9,73.8,73.9,6275.260582854711,35.4606,35.5086,35.4606,35.5086,6275.2606
2010-03-01 11:40:00,73.92,73.92,73.8,73.85,10848.755583918311,35.5183,35.5183,35.4606,35.4846,10848.7556
2010-03-01 11:45:00,73.88,73.9,73.87,73.89,2978.089768134439,35.499,35.5086,35.4942,35.5038,2978.0898
2010-03-01 11:50:00,73.89,74.05,73.89,74.04,13401.403956604976,35.5038,35.5807,35.5038,35.5759,13401.404
2010-03-01 11:55:00,74.05,74.15,74.03,74.15,17868.538608806633,35.5807,35.6288,35.5711,35.6288,17868.5386
2010-03-01 12:00:00,74.16,74.24,74.16,74.23,14145.926398638583,35.6336,35.672,35.6336,35.6672,14145.9264
2010-03-01 12:05:00,74.22,74.24,74.18,74.24,12763.24186343331,35.6624,35.672,35.6432,35.672,12763.2419
2010-03-01 12:10:00,74.23,74.25,74.22,74.24,9253.350350989149,35.6672,35.6768,35.6624,35.672,9253.3504
2010-03-01 12:15:00,74.25,74.36,74.24,74.36,12869.602212295256,35.6768,35.7297,35.672,35.7297,12869.6022
2010-03-01 12:20:00,74.34,74.35,74.27,74.27,13401.403956604976,35.7201,35.7249,35.6864,35.6864,13401.404
2010-03-01 12:25:00,74.27,74.27,74.15,74.16,8402.467560093595,35.6864,35.6864,35.6288,35.6336,8402.4676
2010-03-01 12:30:00,74.17,74.17,74.1,74.11,5956.179536268878,35.6384,35.6384,35.6047,35.6096,5956.1795
2010-03-01 12:35:00,74.1,74.1,74.06,74.07,2871.729419272495,35.6047,35.6047,35.5855,35.5903,2871.7294
2010-03-01 12:40:00,74.08,74.13,74.07,74.11,5637.098489683045,35.5951,35.6192,35.5903,35.6096,5637.0985
2010-03-01 12:45:00,74.12,74.13,74.07,74.08,6700.701978302488,35.6144,35.6192,35.5903,35.5951,6700.702
2010-03-01 12:50:00,74.06,74.07,73.97,73.98,9253.350350989149,35.5855,35.5903,35.5423,35.5471,9253.3504
2010-03-01 12:55:00,73.98,73.98,73.88,73.93,4573.495001063603,35.5471,35.5471,35.499,35.5231,4573.495
2010-03-01 13:00:00,73.92,73.92,73.82,73.82,8083.386513507763,35.5183,35.5183,35.4702,35.4702,8083.3865
2010-03-01 13:05:00,73.82,73.91,73.8,73.91,13507.76430546692,35.4702,35.5135,35.4606,35.5135,13507.7643
2010-03-01 13:10:00,73.9,73.99,73.88,73.98,12444.160816847478,35.5086,35.5519,35.499,35.5471,12444.1608
2010-03-01 13:15:00,73.99,73.99,73.92,73.93,6381.620931716655,35.5519,35.5519,35.5183,35.5231,6381.6209
2010-03-01 13:20:00,73.93,73.93,73.83,73.84,4573.495001063603,35.5231,35.5231,35.475,35.4798,4573.495
2010-03-01 13:25:00,73.85,73.85,73.81,73.83,6594.341629440543,35.4846,35.4846,35.4654,35.475,6594.3416
2010-03-01 13:30:00,73.82,73.84,73.81,73.82,5211.657094235268,35.4702,35.4798,35.4654,35.4702,5211.6571
2010-03-01 13:35:00,73.82,73.83,73.78,73.78,11167.836630504144,35.4702,35.475,35.451,35.451,11167.8366
2010-03-01 13:40:00,73.78,73.84,73.77,73.84,5637.098489683045,35.451,35.4798,35.4462,35.4798,5637.0985
2010-03-01 13:45:00,73.82,73.9,73.82,73.89,8083.386513507763,35.4702,35.5086,35.4702,35.5038,8083.3865
2010-03-01 13:50:00,73.91,73.93,73.89,73.92,4148.053605615826,35.5135,35.5231,35.5038,35.5183,4148.0536
2010-03-01 13:55:00,73.92,73.95,73.88,73.95,5743.45883854499,35.5183,35.5327,35.499,35.5327,5743.4588
2010-03-01 14:00:00,73.95,73.95,73.86,73.87,11167.836630504144,35.5327,35.5327,35.4894,35.4942,11167.8366
2010-03-01 14:05:00,73.88,73.88,73.82,73.84,12125.079770261644,35.499,35.499,35.4702,35.4798,12125.0798
2010-03-01 14:10:00,73.84,73.84,73.78,73.84,29674.537332482447,35.4798,35.4798,35.451,35.4798,29674.5373
2010-03-01 14:15:00,73.83,73.92,73.82,73.88,32971.70814720272,35.475,35.5183,35.4702,35.499,32971.7081
2010-03-01 14:20:00,73.87,73.87,73.81,73.85,20633.907679217184,35.4942,35.4942,35.4654,35.4846,20633.9077
2010-03-01 14:25:00,73.86,73.88,73.85,73.87,10529.67453733248,35.4894,35.499,35.4846,35.4942,10529.6745
2010-03-01 14:30:00,73.87,73.9,73.87,73.88,8615.188257817485,35.4942,35.5086,35.4942,35.499,8615.1883
2010-03-01 14:35:00,73.89,73.93,73.87,73.92,12656.881514571363,35.5038,35.5231,35.4942,35.5183,12656.8815
2010-03-01 14:40:00,73.91,73.94,73.88,73.92,16166.773027015526,35.5135,35.5279,35.499,35.5183,16166.773
2010-03-01 14:45:00,73.92,73.92,73.81,73.82,13507.76430546692,35.5183,35.5183,35.4654,35.4702,13507.7643
2010-03-01 14:50:00,73.82,73.82,73.73,73.76,27760.05105296745,35.4702,35.4702,35.427,35.4414,27760.0511
2010-03-01 14:55:00,73.78,73.82,73.77,73.82,17655.817911082744,35.451,35.4702,35.4462,35.4702,17655.8179
2010-03-01 15:00:00,73.82,73.82,73.7,73.7,31163.582216549665,35.4702,35.4702,35.4126,35.4126,31163.5822
2010-03-01 15:05:00,73.7,73.7,73.52,73.53,26483.72686662412,35.4126,35.4126,35.3261,35.3309,26483.7269
2010-03-01 15:10:00,73.53,73.59,73.5,73.56,22229.31291214635,35.3309,35.3597,35.3165,35.3453,22229.3129
2010-03-01 15:15:00,73.55,73.69,73.54,73.66,16060.412678153582,35.3405,35.4077,35.3357,35.3933,16060.4127
2010-03-01 15:20:00,73.66,73.7,73.63,73.68,26483.72686662412,35.3933,35.4126,35.3789,35.4029,26483.7269
2010-03-01 15:25:00,73.69,73.82,73.68,73.75,17655.817911082744,35.4077,35.4702,35.4029,35.4366,17655.8179
2010-03-01 15:30:00,73.76,73.84,73.69,73.71,32865.34779834077,35.4414,35.4798,35.4077,35.4174,32865.3478
2010-03-01 15:35:00,73.71,73.71,73.68,73.69,20527.54733035524,35.4174,35.4174,35.4029,35.4077,20527.5473
2010-03-01 15:40:00,73.7,73.7,73.61,73.7,50414.80536056157,35.4126,35.4126,35.3693,35.4126,50414.8054
2010-03-01 15:45:00,73.7,73.7,73.64,73.68,73707.72176132737,35.4126,35.4126,35.3837,35.4029,73707.7218
2010-03-01 15:50:00,73.67,73.69,73.64,73.67,80940.22548393958,35.3981,35.4077,35.3837,35.3981,80940.2255
2010-03-01 15:55:00,73.67,73.78,73.64,73.72,154435.22654754305,35.3981,35.451,35.3837,35.4222,154435.2265
2010-03-02 09:30:00,73.95,74.6,73.95,74.27,47968.517336736855,35.5327,35.845,35.5327,35.6864,47968.5173
2010-03-02 09:35:00,74.33,74.33,74.11,74.25,65837.05594554348,35.7153,35.7153,35.6096,35.6768,65837.0559
2010-03-02 09:40:00,74.26,74.43,74.23,74.37,34141.67198468411,35.6816,35.7633,35.6672,35.7345,34141.672
2010-03-02 09:45:00,74.34,74.35,74.14,74.25,24037.4388427994,35.7201,35.7249,35.624,35.6768,24037.4388
2010-03-02 09:50:00,74.28,74.36,74.26,74.32,20208.46628376941,35.6912,35.7297,35.6816,35.7105,20208.4663
2010-03-02 09:55:00,74.32,74.36,74.19,74.2,25951.9251223144,35.7105,35.7297,35.648,35.6528,25951.9251
2010-03-02 10:00:00,74.19,74.31,74.13,74.17,33716.23058923633,35.648,35.7057,35.6192,35.6384,33716.2306
2010-03-02 10:05:00,74.17,74.22,74.05,74.11,33503.50989151244,35.6384,35.6624,35.5807,35.6096,33503.5099
2010-03-02 10:10:00,74.12,74.17,73.99,73.99,32014.46500744522,35.6144,35.6384,35.5519,35.5519,32014.465
2010-03-02 10:15:00,73.99,74.22,73.97,74.21,32333.54605403105,35.5519,35.6624,35.5423,35.6576,32333.5461
2010-03-02 10:20:00,74.22,74.27,74.09,74.1,21272.06977238885,35.6624,35.6864,35.5999,35.6047,21272.0698
2010-03-02 10:25:00,74.09,74.1,73.93,73.93,26058.285471176343,35.5999,35.6047,35.5231,35.5231,26058.2855
2010-03-02 10:30:00,73.92,74.0,73.89,73.92,21059.34907466496,35.5183,35.5567,35.5038,35.5183,21059.3491
2010-03-02 10:35:00,73.92,74.04,73.84,73.98,32227.185705169108,35.5183,35.5759,35.4798,35.5471,32227.1857
2010-03-02 10:40:00,73.97,74.0,73.96,73.96,14996.80918953414,35.5423,35.5567,35.5375,35.5375,14996.8092
2010-03-02 10:45:00,73.96,74.02,73.9,73.97,21484.790470112737,35.5375,35.5663,35.5086,35.5423,21484.7905
2010-03-02 10:50:00,73.97,73.97,73.9,73.92,8508.82790895554,35.5423,35.5423,35.5086,35.5183,8508.8279
2010-03-02 10:55:00,73.92,73.96,73.87,73.89,12656.881514571363,35.5183,35.5375,35.4942,35.5038,12656.8815
2010-03-02 11:00:00,73.86,74.03,73.85,74.03,14252.28674750053,35.4894,35.5711,35.4846,35.5711,14252.2867
2010-03-02 11:05:00,74.03,74.11,74.01,74.01,12231.440119123588,35.5711,35.6096,35.5615,35.5615,12231.4401
2010-03-02 11:10:00,74.02,74.12,74.01,74.06,14039.56604977664,35.5663,35.6144,35.5615,35.5855,14039.566
2010-03-02 11:15:00,74.07,74.13,74.07,74.13,17868.538608806633,35.5903,35.6192,35.5903,35.6192,17868.5386
2010-03-02 11:20:00,74.11,74.13,74.03,74.06,10848.755583918311,35.6096,35.6192,35.5711,35.5855,10848.7556
2010-03-02 11:25:00,74.07,74.11,74.02,74.04,69134.22676026376,35.5903,35.6096,35.5663,35.5759,69134.2268
2010-03-02 11:30:00,74.03,74.04,73.86,73.87,38396.08593916187,35.5711,35.5759,35.4894,35.4942,38396.0859
2010-03-02 11:35:00,73.88,73.95,73.77,73.84,86577.32397362262,35.499,35.5327,35.4462,35.4798,86577.324
2010-03-02 11:40:00,73.84,73.84,73.79,73.8,11593.278025951924,35.4798,35.4798,35.4558,35.4606,11593.278
2010-03-02 11:45:00,73.79,73.79,73.69,73.77,20952.988725803018,35.4558,35.4558,35.4077,35.4462,20952.9887
2010-03-02 11:50:00,73.77,73.86,73.77,73.84,17443.09721335886,35.4462,35.4894,35.4462,35.4798,17443.0972
2010-03-02 11:55:00,73.84,73.85,73.71,73.72,17230.37651563497,35.4798,35.4846,35.4174,35.4222,17230.3765
2010-03-02 12:00:00,73.71,73.72,73.65,73.7,27653.690704105506,35.4174,35.4222,35.3885,35.4126,27653.6907
2010-03-02 12:05:00,73.69,73.69,73.59,73.59,34141.67198468411,35.4077,35.4077,35.3597,35.3597,34141.672
2010-03-02 12:10:00,73.6,73.61,73.43,73.48,26590.087215486063,35.3645,35.3693,35.2828,35.3068,26590.0872
2010-03-02 12:15:00,73.47,73.48,73.33,73.36,53924.69687300573,35.302,35.3068,35.2348,35.2492,53924.6969
2010-03-02 12:20:00,73.38,73.55,73.34,73.54,27440.970006381616,35.2588,35.3405,35.2396,35.3357,27440.97
2010-03-02 12:25:00,73.53,73.53,73.35,73.43,25632.844075728564,35.3309,35.3309,35.2444,35.2828,25632.8441
2010-03-02 12:30:00,73.44,73.44,73.29,73.3,27653.690704105506,35.2876,35.2876,35.2155,35.2204,27653.6907
2010-03-02 12:35:00,73.32,73.33,73.24,73.29,25101.042331418845,35.23,35.2348,35.1915,35.2155,25101.0423
2010-03-02 12:40:00,73.29,73.33,73.27,73.32,10636.034886194426,35.2155,35.2348,35.2059,35.23,10636.0349
2010-03-02 12:45:00,73.32,73.5,73.32,73.5,11699.638374813869,35.23,35.3165,35.23,35.3165,11699.6384
2010-03-02 12:50:00,73.5,73.51,73.31,73.31,17336.736864496914,35.3165,35.3213,35.2252,35.2252,17336.7369
2010-03-02 12:55:00,73.31,73.34,73.2,73.28,38502.44628802382,35.2252,35.2396,35.1723,35.2107,38502.4463
2010-03-02 13:00:00,73.31,73.32,73.28,73.29,8827.908955541372,35.2252,35.23,35.2107,35.2155,8827.909
2010-03-02 13:05:00,73.3,73.3,73.26,73.28,14039.56604977664,35.2204,35.2204,35.2011,35.2107,14039.566
2010-03-02 13:10:00,73.28,73.35,73.26,73.35,11593.278025951924,35.2107,35.2444,35.2011,35.2444,11593.278
2010-03-02 13:15:00,73.35,73.38,73.35,73.38,16485.85407360136,35.2444,35.2588,35.2444,35.2588,16485.8541
2010-03-02 13:20:00,73.4,73.45,73.38,73.41,7126.143373750265,35.2684,35.2924,35.2588,35.2732,7126.1434
2010-03-02 13:25:00,73.4,73.46,73.4,73.46,11912.359072537756,35.2684,35.2972,35.2684,35.2972,11912.3591
2010-03-02 13:30:00,73.45,73.45,73.35,73.35,15422.250584981915,35.2924,35.2924,35.2444,35.2444,15422.2506
2010-03-02 13:35:00,73.35,73.37,73.3,73.3,15528.61093384386,35.2444,35.254,35.2204,35.2204,15528.6109
2010-03-02 13:40:00,73.3,73.36,73.27,73.35,17868.538608806633,35.2204,35.2492,35.2059,35.2444,17868.5386
2010-03-02 13:45:00,73.37,73.46,73.36,73.45,9997.87279302276,35.254,35.2972,35.2492,35.2924,9997.8728
2010-03-02 13:50:00,73.45,73.48,73.42,73.48,7657.945118059986,35.2924,35.3068,35.278,35.3068,7657.9451
2010-03-02 13:55:00,73.47,73.61,73.45,73.53,21484.790470112737,35.302,35.3693,35.2924,35.3309,21484.7905
2010-03-02 14:00:00,73.52,73.55,73.5,73.53,15209.529887258028,35.3261,35.3405,35.3165,35.3309,15209.5299
2010-03-02 14:05:00,73.52,73.52,73.49,73.49,12444.160816847478,35.3261,35.3261,35.3116,35.3116,12444.1608
2010-03-02 14:10:00,73.49,73.54,73.36,73.36,17443.09721335886,35.3116,35.3357,35.2492,35.2492,17443.0972
2010-03-02 14:15:00,73.35,73.41,73.33,73.37,33290.78919378855,35.2444,35.2732,35.2348,35.254,33290.7892
2010-03-02 14:20:00,73.37,73.38,73.32,73.35,14358.647096362474,35.254,35.2588,35.23,35.2444,14358.6471
2010-03-02 14:25:00,73.35,73.35,73.27,73.32,30419.059774516056,35.2444,35.2444,35.2059,35.23,30419.0598
2010-03-02 14:30:00,73.33,73.35,73.27,73.35,25101.042331418845,35.2348,35.2444,35.2059,35.2444,25101.0423
2010-03-02 14:35:00,73.35,73.53,73.35,73.53,22548.39395873218,35.2444,35.3309,35.2444,35.3309,22548.394
2010-03-02 14:40:00,73.53,73.57,73.42,73.44,32014.46500744522,35.3309,35.3501,35.278,35.2876,32014.465
2010-03-02 14:45:00,73.45,73.47,73.45,73.45,6700.701978302488,35.2924,35.302,35.2924,35.2924,6700.702
2010-03-02 14:50:00,73.45,73.46,73.17,73.19,32120.825356307163,35.2924,35.2972,35.1579,35.1675,32120.8254
2010-03-02 14:55:00,73.19,73.19,73.14,73.19,17974.898957668578,35.1675,35.1675,35.1435,35.1675,17974.899
2010-03-02 15:00:00,73.19,73.35,73.19,73.35,17974.898957668578,35.1675,35.2444,35.1675,35.2444,17974.899
2010-03-02 15:05:00,73.35,73.43,73.32,73.43,17230.37651563497,35.2444,35.2828,35.23,35.2828,17230.3765
2010-03-02 15:10:00,73.44,73.44,73.35,73.36,18293.98000425441,35.2876,35.2876,35.2444,35.2492,18293.98
2010-03-02 15:15:00,73.36,73.38,73.23,73.23,18613.06105084024,35.2492,35.2588,35.1867,35.1867,18613.0611
2010-03-02 15:20:00,73.23,73.23,73.15,73.22,39885.13082322909,35.1867,35.1867,35.1483,35.1819,39885.1308
2010-03-02 15:25:00,73.22,73.28,73.1,73.11,43182.30163794936,35.1819,35.2107,35.1243,35.1291,43182.3016
2010-03-02 15:30:00,73.12,73.27,73.07,73.27,57647.309083173786,35.1339,35.2059,35.1098,35.2059,57647.3091
2010-03-02 15:35:00,73.27,73.27,73.19,73.26,34779.83407785577,35.2059,35.2059,35.1675,35.2011,34779.8341
2010-03-02 15:40:00,73.26,73.3,73.15,73.19,52967.45373324824,35.2011,35.2204,35.1483,35.1675,52967.4537
2010-03-02 15:45:00,73.19,73.39,73.19,73.35,51478.40884918102,35.1675,35.2636,35.1675,35.2444,51478.4088
2010-03-02 15:50:00,73.35,73.37,73.24,73.28,51159.32780259519,35.2444,35.254,35.1915,35.2107,51159.3278
2010-03-02 15:55:00,73.29,73.35,73.22,73.24,124228.88747075088,35.2155,35.2444,35.1819,35.1915,124228.8875
2010-03-03 09:30:00,73.28,73.34,73.1,73.13,43501.3826845352,35.2107,35.2396,35.1243,35.1387,43501.3827
2010-03-03 09:35:00,73.17,73.17,72.9,72.95,17230.37651563497,35.1579,35.1579,35.0282,35.0522,17230.3765
2010-03-03 09:40:00,72.95,72.95,72.69,72.83,34035.31163582216,35.0522,35.0522,34.9272,34.9945,34035.3116
2010-03-03 09:45:00,72.79,72.83,72.65,72.72,53392.895128696015,34.9753,34.9945,34.908,34.9417,53392.8951
2010-03-03 09:50:00,72.72,72.82,72.67,72.81,50627.52605828546,34.9417,34.9897,34.9176,34.9849,50627.5261
2010-03-03 09:55:00,72.79,72.94,72.79,72.89,12975.9625611572,34.9753,35.0474,34.9753,35.0233,12975.9626
2010-03-03 10:00:00,72.91,73.13,72.88,72.95,42225.058498191866,35.033,35.1387,35.0185,35.0522,42225.0585
2010-03-03 10:05:00,72.96,73.02,72.9,72.91,58604.552222931285,35.057,35.0858,35.0282,35.033,58604.5522
2010-03-03 10:10:00,72.87,72.9,72.72,72.78,29674.537332482447,35.0137,35.0282,34.9417,34.9705,29674.5373
2010-03-03 10:15:00,72.77,72.77,72.71,72.75,16804.93512018719,34.9657,34.9657,34.9369,34.9561,16804.9351
2010-03-03 10:20:00,72.77,72.92,72.77,72.8,22761.11465645607,34.9657,35.0378,34.9657,34.9801,22761.1147
2010-03-03 10:25:00,72.77,72.78,72.72,72.73,15315.890236119973,34.9657,34.9705,34.9417,34.9465,15315.8902
2010-03-03 10:30:00,72.72,72.73,72.52,72.61,63816.20931716655,34.9417,34.9465,34.8456,34.8888,63816.2093
2010-03-03 10:35:00,72.63,72.78,72.56,72.77,25313.76302914273,34.8984,34.9705,34.8648,34.9657,25313.763
2010-03-03 10:40:00,72.77,72.92,72.73,72.89,24250.159540523287,34.9657,35.0378,34.9465,35.0233,24250.1595
2010-03-03 10:45:00,72.89,72.98,72.89,72.94,9359.710699851094,35.0233,35.0666,35.0233,35.0474,9359.7107
2010-03-03 10:50:00,72.96,72.98,72.9,72.97,22442.03360987024,35.057,35.0666,35.0282,35.0618,22442.0336
2010-03-03 10:55:00,72.99,73.18,72.97,73.18,18719.421399702187,35.0714,35.1627,35.0618,35.1627,18719.4214
2010-03-03 11:00:00,73.19,73.34,73.12,73.25,25313.76302914273,35.1675,35.2396,35.1339,35.1963,25313.763
2010-03-03 11:05:00,73.25,73.31,73.13,73.14,17762.17825994469,35.1963,35.2252,35.1387,35.1435,17762.1783
2010-03-03 11:10:00,73.14,73.15,73.07,73.12,12444.160816847478,35.1435,35.1483,35.1098,35.1339,12444.1608
2010-03-03 11:15:00,73.14,73.17,73.08,73.08,5956.179536268878,35.1435,35.1579,35.1146,35.1146,5956.1795
2010-03-03 11:20:00,73.06,73.13,73.03,73.09,16273.13337587747,35.105,35.1387,35.0906,35.1194,16273.1334
2010-03-03 11:25:00,73.09,73.19,73.07,73.17,17974.898957668578,35.1194,35.1675,35.1098,35.1579,17974.899
2010-03-03 11:30:00,73.19,73.19,73.03,73.05,8296.107211231652,35.1675,35.1675,35.0906,35.1002,8296.1072
2010-03-03 11:35:00,73.07,73.11,73.03,73.09,9785.15209529887,35.1098,35.1291,35.0906,35.1194,9785.1521
2010-03-03 11:40:00,73.09,73.19,73.08,73.18,9146.990002127206,35.1194,35.1675,35.1146,35.1627,9146.99
2010-03-03 11:45:00,73.18,73.22,73.16,73.22,7232.503722612209,35.1627,35.1819,35.1531,35.1819,7232.5037
2010-03-03 11:50:00,73.2,73.21,73.17,73.19,15847.691980429694,35.1723,35.1771,35.1579,35.1675,15847.692
2010-03-03 11:55:00,73.2,73.22,73.19,73.19,6700.701978302488,35.1723,35.1819,35.1675,35.1675,6700.702
2010-03-03 12:00:00,73.19,73.21,73.11,73.12,10742.395235056369,35.1675,35.1771,35.1291,35.1339,10742.3952
2010-03-03 12:05:00,73.12,73.12,73.06,73.09,13614.124654328863,35.1339,35.1339,35.105,35.1194,13614.1247
2010-03-03 12:10:00,73.09,73.11,73.02,73.11,9572.431397574985,35.1194,35.1291,35.0858,35.1291,9572.4314
2010-03-03 12:15:00,73.1,73.13,73.09,73.12,6487.9812805786,35.1243,35.1387,35.1194,35.1339,6487.9813
2010-03-03 12:20:00,73.14,73.18,73.14,73.15,7019.78302488832,35.1435,35.1627,35.1435,35.1483,7019.783
2010-03-03 12:25:00,73.16,73.17,73.11,73.16,5956.179536268878,35.1531,35.1579,35.1291,35.1531,5956.1795
2010-03-03 12:30:00,73.16,73.17,73.1,73.14,9040.62965326526,35.1531,35.1579,35.1243,35.1435,9040.6297
2010-03-03 12:35:00,73.13,73.14,73.07,73.12,10955.115932780258,35.1387,35.1435,35.1098,35.1339,10955.1159
2010-03-03 12:40:00,73.13,73.14,73.09,73.09,4786.215698787491,35.1387,35.1435,35.1194,35.1194,4786.2157
2010-03-03 12:45:00,73.08,73.19,73.07,73.15,15741.33163156775,35.1146,35.1675,35.1098,35.1483,15741.3316
2010-03-03 12:50:00,73.16,73.18,73.09,73.09,12125.079770261644,35.1531,35.1627,35.1194,35.1194,12125.0798
2010-03-03 12:55:00,73.09,73.16,73.09,73.15,5743.45883854499,35.1194,35.1531,35.1194,35.1483,5743.4588
2010-03-03 13:00:00,73.15,73.21,73.15,73.19,8083.386513507763,35.1483,35.1771,35.1483,35.1675,8083.3865
2010-03-03 13:05:00,73.18,73.23,73.17,73.22,10210.593490746647,35.1627,35.1867,35.1579,35.1819,10210.5935
2010-03-03 13:10:00,73.21,73.21,73.15,73.19,13933.205700914696,35.1771,35.1771,35.1483,35.1675,13933.2057
2010-03-03 13:15:00,73.18,73.36,73.17,73.36,28291.85279727717,35.1627,35.2492,35.1579,35.2492,28291.8528
2010-03-03 13:20:00,73.36,73.39,73.31,73.31,9997.87279302276,35.2492,35.2636,35.2252,35.2252,9997.8728
2010-03-03 13:25:00,73.28,73.29,73.15,73.16,11699.638374813869,35.2107,35.2155,35.1483,35.1531,11699.6384
2010-03-03 13:30:00,73.16,73.17,73.09,73.11,11699.638374813869,35.1531,35.1579,35.1194,35.1291,11699.6384
2010-03-03 13:35:00,73.1,73.19,73.1,73.19,7764.30546692193,35.1243,35.1675,35.1243,35.1675,7764.3055
2010-03-03 13:40:00,73.19,73.21,73.08,73.11,11274.19697936609,35.1675,35.1771,35.1146,35.1291,11274.197
2010-03-03 13:45:00,73.11,73.19,73.11,73.18,4041.6932567538815,35.1291,35.1675,35.1291,35.1627,4041.6933
2010-03-03 13:50:00,73.19,73.34,73.17,73.29,20952.988725803018,35.1675,35.2396,35.1579,35.2155,20952.9887
2010-03-03 13:55:00,73.29,73.29,73.23,73.28,8508.82790895554,35.2155,35.2155,35.1867,35.2107,8508.8279
2010-03-03 14:00:00,73.26,73.32,73.23,73.26,15209.529887258028,35.2011,35.23,35.1867,35.2011,15209.5299
2010-03-03 14:05:00,73.26,73.29,73.23,73.23,13507.76430546692,35.2011,35.2155,35.1867,35.1867,13507.7643
2010-03-03 14:10:00,73.22,73.23,73.16,73.17,6275.260582854711,35.1819,35.1867,35.1531,35.1579,6275.2606
2010-03-03 14:15:00,73.16,73.17,73.05,73.09,21165.709423526907,35.1531,35.1579,35.1002,35.1194,21165.7094
2010-03-03 14:20:00,73.09,73.11,72.98,73.11,28398.213146139115,35.1194,35.1291,35.0666,35.1291,28398.2131
2010-03-03 14:25:00,73.09,73.11,73.02,73.08,13826.845352052753,35.1194,35.1291,35.0858,35.1146,13826.8454
2010-03-03 14:30:00,73.07,73.13,73.03,73.13,13826.845352052753,35.1098,35.1387,35.0906,35.1387,13826.8454
2010-03-03 14:35:00,73.13,73.19,72.99,72.99,14996.80918953414,35.1387,35.1675,35.0714,35.0714,14996.8092
2010-03-03 14:40:00,73.01,73.04,72.92,72.94,17017.65581791108,35.081,35.0954,35.0378,35.0474,17017.6558
2010-03-03 14:45:00,72.93,72.99,72.83,72.84,34992.55477557966,35.0426,35.0714,34.9945,34.9993,34992.5548
2010-03-03 14:50:00,72.84,72.98,72.82,72.98,38183.36524143798,34.9993,35.0666,34.9897,35.0666,38183.3652
2010-03-03 14:55:00,72.98,73.09,72.98,73.04,36481.59965964688,35.0666,35.1194,35.0666,35.0954,36481.5997
2010-03-03 15:00:00,73.02,73.09,72.99,73.03,22335.67326100829,35.0858,35.1194,35.0714,35.0906,22335.6733
2010-03-03 15:05:00,73.02,73.05,72.93,72.95,24462.880238247177,35.0858,35.1002,35.0426,35.0522,24462.8802
2010-03-03 15:10:00,72.93,72.98,72.87,72.94,36481.59965964688,35.0426,35.0666,35.0137,35.0474,36481.5997
2010-03-03 15:15:00,72.95,73.01,72.93,72.95,25313.76302914273,35.0522,35.081,35.0426,35.0522,25313.763
2010-03-03 15:20:00,72.95,72.97,72.87,72.87,22335.67326100829,35.0522,35.0618,35.0137,35.0137,22335.6733
2010-03-03 15:25:00,72.88,72.91,72.83,72.84,38927.88768347159,35.0185,35.033,34.9945,34.9993,38927.8877
2010-03-03 15:30:00,72.85,72.97,72.84,72.93,26377.366517762173,35.0041,35.0618,34.9993,35.0426,26377.3665
2010-03-03 15:35:00,72.94,73.03,72.91,72.97,24250.159540523287,35.0474,35.0906,35.033,35.0618,24250.1595
2010-03-03 15:40:00,72.99,73.0,72.91,72.97,40629.65326526271,35.0714,35.0762,35.033,35.0618,40629.6533
2010-03-03 15:45:00,72.97,73.04,72.95,73.03,36587.96000850882,35.0618,35.0954,35.0522,35.0906,36587.96
2010-03-03 15:50:00,73.02,73.03,72.88,72.92,70623.27164433098,35.0858,35.0906,35.0185,35.0378,70623.2716
2010-03-03 15:55:00,72.91,72.99,72.83,72.83,168368.43224845774,35.033,35.0714,34.9945,34.9945,168368.4322
2010-03-04 09:30:00,73.15,73.15,72.81,72.97,31589.023611997443,35.1483,35.1483,34.9849,35.0618,31589.0236
2010-03-04 09:35:00,72.97,73.05,72.85,72.87,29780.89768134439,35.0618,35.1002,35.0041,35.0137,29780.8977
2010-03-04 09:40:00,72.88,73.17,72.88,73.12,29780.89768134439,35.0185,35.1579,35.0185,35.1339,29780.8977
2010-03-04 09:45:00,73.13,73.24,73.13,73.22,29993.61837906828,35.1387,35.1915,35.1387,35.1819,29993.6184
2010-03-04 09:50:00,73.21,73.33,73.19,73.28,21272.06977238885,35.1771,35.2348,35.1675,35.2107,21272.0698
2010-03-04 09:55:00,73.27,73.31,73.06,73.1,47223.994894703246,35.2059,35.2252,35.105,35.1243,47223.9949
2010-03-04 10:00:00,73.1,73.24,73.02,73.21,56690.06594341629,35.1243,35.1915,35.0858,35.1771,56690.0659
2010-03-04 10:05:00,73.2,73.29,73.16,73.21,56902.78664114018,35.1723,35.2155,35.1531,35.1771,56902.7866
2010-03-04 10:10:00,73.2,73.24,73.19,73.22,33397.14954265049,35.1723,35.1915,35.1675,35.1819,33397.1495
2010-03-04 10:15:00,73.19,73.21,73.16,73.19,22548.39395873218,35.1675,35.1771,35.1531,35.1675,22548.394
2010-03-04 10:20:00,73.19,73.21,73.05,73.18,26377.366517762173,35.1675,35.1771,35.1002,35.1627,26377.3665
2010-03-04 10:25:00,73.16,73.19,73.11,73.14,11912.359072537756,35.1531,35.1675,35.1291,35.1435,11912.3591
2010-03-04 10:30:00,73.17,73.17,72.87,72.88,62646.24547968516,35.1579,35.1579,35.0137,35.0185,62646.2455
2010-03-04 10:35:00,72.89,73.0,72.87,72.96,20846.62837694108,35.0233,35.0762,35.0137,35.057,20846.6284
2010-03-04 10:40:00,72.97,73.03,72.89,73.0,14039.56604977664,35.0618,35.0906,35.0233,35.0762,14039.566
2010-03-04 10:45:00,73.02,73.07,72.99,73.05,8615.188257817485,35.0858,35.1098,35.0714,35.1002,8615.1883
2010-03-04 10:50:00,73.04,73.05,72.99,73.03,61050.840246756,35.0954,35.1002,35.0714,35.0906,61050.8402
2010-03-04 10:55:00,73.04,73.07,73.03,73.04,19889.38523718357,35.0954,35.1098,35.0906,35.0954,19889.3852
2010-03-04 11:00:00,73.06,73.2,73.04,73.2,12656.881514571363,35.105,35.1723,35.0954,35.1723,12656.8815
2010-03-04 11:05:00,73.19,73.32,73.19,73.31,25420.123378004675,35.1675,35.23,35.1675,35.2252,25420.1234
2010-03-04 11:10:00,73.3,73.34,73.23,73.3,32439.906402893,35.2204,35.2396,35.1867,35.2204,32439.9064
2010-03-04 11:15:00,73.28,73.31,73.21,73.22,16911.295469049135,35.2107,35.2252,35.1771,35.1819,16911.2955
2010-03-04 11:20:00,73.2,73.2,73.1,73.12,17762.17825994469,35.1723,35.1723,35.1243,35.1339,17762.1783
2010-03-04 11:25:00,73.12,73.14,73.0,73.03,18932.14209742608,35.1339,35.1435,35.0762,35.0906,18932.1421
2010-03-04 11:30:00,73.05,73.12,73.03,73.03,52648.372686662406,35.1002,35.1339,35.0906,35.0906,52648.3727
2010-03-04 11:35:00,73.03,73.17,73.03,73.09,20527.54733035524,35.0906,35.1579,35.0906,35.1194,20527.5473
2010-03-04 11:40:00,73.1,73.11,73.04,73.1,22229.31291214635,35.1243,35.1291,35.0954,35.1243,22229.3129
2010-03-04 11:45:00,73.09,73.16,73.07,73.15,9891.512444160817,35.1194,35.1531,35.1098,35.1483,9891.5124
2010-03-04 11:50:00,73.16,73.17,73.13,73.15,15634.971282705805,35.1531,35.1579,35.1387,35.1483,15634.9713
2010-03-04 11:55:00,73.15,73.19,73.11,73.12,12550.521165709422,35.1483,35.1675,35.1291,35.1339,12550.5212
2010-03-04 12:00:00,73.14,73.14,72.99,73.0,10423.314188470536,35.1435,35.1435,35.0714,35.0762,10423.3142
2010-03-04 12:05:00,72.99,73.11,72.99,73.09,5743.45883854499,35.0714,35.1291,35.0714,35.1194,5743.4588
2010-03-04 12:10:00,73.09,73.15,73.09,73.12,4892.576047649435,35.1194,35.1483,35.1194,35.1339,4892.576
2010-03-04 12:15:00,73.13,73.19,73.12,73.14,8615.188257817485,35.1387,35.1675,35.1339,35.1435,8615.1883
2010-03-04 12:20:00,73.15,73.17,73.08,73.1,24888.321633694955,35.1483,35.1579,35.1146,35.1243,24888.3216
2010-03-04 12:25:00,73.09,73.1,73.03,73.09,7870.665815783875,35.1194,35.1243,35.0906,35.1194,7870.6658
2010-03-04 12:30:00,73.11,73.19,73.1,73.12,13507.76430546692,35.1291,35.1675,35.1243,35.1339,13507.7643
2010-03-04 12:35:00,73.11,73.12,72.9,72.92,14252.28674750053,35.1291,35.1339,35.0282,35.0378,14252.2867
2010-03-04 12:40:00,72.92,72.95,72.91,72.95,4254.41395447777,35.0378,35.0522,35.033,35.0522,4254.414
2010-03-04 12:45:00,72.98,73.08,72.98,73.07,2659.0087215486064,35.0666,35.1146,35.0666,35.1098,2659.0087
2010-03-04 12:50:00,73.09,73.14,73.06,73.1,16592.214422463305,35.1194,35.1435,35.105,35.1243,16592.2144
2010-03-04 12:55:00,73.1,73.11,73.04,73.08,18400.34035311636,35.1243,35.1291,35.0954,35.1146,18400.3404
2010-03-04 13:00:00,73.08,73.08,73.0,73.0,5956.179536268878,35.1146,35.1146,35.0762,35.0762,5956.1795
2010-03-04 13:05:00,72.97,73.03,72.96,73.02,14252.28674750053,35.0618,35.0906,35.057,35.0858,14252.2867
2010-03-04 13:10:00,73.02,73.03,73.01,73.03,3616.251861306104,35.0858,35.0906,35.081,35.0906,3616.2519
2010-03-04 13:15:00,73.03,73.06,72.99,72.99,14039.56604977664,35.0906,35.105,35.0714,35.0714,14039.566
2010-03-04 13:20:00,72.99,72.99,72.87,72.89,10423.314188470536,35.0714,35.0714,35.0137,35.0233,10423.3142
2010-03-04 13:25:00,72.92,72.93,72.88,72.93,3509.89151244416,35.0378,35.0426,35.0185,35.0426,3509.8915
2010-03-04 13:30:00,72.94,72.95,72.86,72.89,12656.881514571363,35.0474,35.0522,35.0089,35.0233,12656.8815
2010-03-04 13:35:00,72.89,72.93,72.87,72.92,11912.359072537756,35.0233,35.0426,35.0137,35.0378,11912.3591
2010-03-04 13:40:00,72.91,72.92,72.78,72.9,25739.20442459051,35.033,35.0378,34.9705,35.0282,25739.2044
2010-03-04 13:45:00,72.9,72.93,72.84,72.88,10316.953839608592,35.0282,35.0426,34.9993,35.0185,10316.9538
2010-03-04 13:50:00,72.87,72.99,72.87,72.96,8721.54860667943,35.0137,35.0714,35.0137,35.057,8721.5486
2010-03-04 13:55:00,72.97,73.06,72.97,73.06,15741.33163156775,35.0618,35.105,35.0618,35.105,15741.3316
2010-03-04 14:00:00,73.07,73.12,73.0,73.0,50202.08466283769,35.1098,35.1339,35.0762,35.0762,50202.0847
2010-03-04 14:05:00,73.0,73.09,73.0,73.09,4998.93639651138,35.0762,35.1194,35.0762,35.1194,4998.9364
2010-03-04 14:10:00,73.09,73.14,73.06,73.13,4892.576047649435,35.1194,35.1435,35.105,35.1387,4892.576
2010-03-04 14:15:00,73.13,73.18,73.11,73.11,10742.395235056369,35.1387,35.1627,35.1291,35.1291,10742.3952
2010-03-04 14:20:00,73.12,73.14,73.1,73.1,5956.179536268878,35.1339,35.1435,35.1243,35.1243,5956.1795
2010-03-04 14:25:00,73.1,73.16,73.08,73.09,9572.431397574985,35.1243,35.1531,35.1146,35.1194,9572.4314
2010-03-04 14:30:00,73.12,73.18,73.08,73.18,9253.350350989149,35.1339,35.1627,35.1146,35.1627,9253.3504
2010-03-04 14:35:00,73.18,73.21,73.12,73.17,8721.54860667943,35.1627,35.1771,35.1339,35.1579,8721.5486
2010-03-04 14:40:00,73.19,73.24,73.19,73.23,7445.224420336098,35.1675,35.1915,35.1675,35.1867,7445.2244
2010-03-04 14:45:00,73.23,73.24,73.17,73.18,16166.773027015526,35.1867,35.1915,35.1579,35.1627,16166.773
2010-03-04 14:50:00,73.19,73.19,73.13,73.16,22229.31291214635,35.1675,35.1675,35.1387,35.1531,22229.3129
2010-03-04 14:55:00,73.17,73.18,73.09,73.1,13507.76430546692,35.1579,35.1627,35.1194,35.1243,13507.7643
2010-03-04 15:00:00,73.08,73.08,72.95,72.98,49244.84152308019,35.1146,35.1146,35.0522,35.0666,49244.8415
2010-03-04 15:05:00,72.97,72.98,72.91,72.94,26590.087215486063,35.0618,35.0666,35.033,35.0474,26590.0872
2010-03-04 15:10:00,72.94,72.97,72.91,72.93,23718.357796213568,35.0474,35.0618,35.033,35.0426,23718.3578
2010-03-04 15:15:00,72.92,72.97,72.91,72.93,34460.75303126994,35.0378,35.0618,35.033,35.0426,34460.753
2010-03-04 15:20:00,72.93,72.99,72.9,72.98,27866.411401829395,35.0426,35.0714,35.0282,35.0666,27866.4114
2010-03-04 15:25:00,72.98,73.01,72.96,73.0,58817.27292065517,35.0666,35.081,35.057,35.0762,58817.2729
2010-03-04 15:30:00,73.01,73.06,72.96,73.01,87215.48606679428,35.081,35.105,35.057,35.081,87215.4861
2010-03-04 15:35:00,73.01,73.01,72.87,72.99,60731.75920017016,35.081,35.081,35.0137,35.0714,60731.7592
2010-03-04 15:40:00,72.99,73.05,72.95,73.0,63284.40757285683,35.0714,35.1002,35.0522,35.0762,63284.4076
2010-03-04 15:45:00,73.0,73.07,72.94,72.94,99127.84513933204,35.0762,35.1098,35.0474,35.0474,99127.8451
2010-03-04 15:50:00,72.94,73.0,72.87,72.89,72431.39757498403,35.0474,35.0762,35.0137,35.0233,72431.3976
2010-03-04 15:55:00,72.88,72.93,72.87,72.89,170495.63922569662,35.0185,35.0426,35.0137,35.0233,170495.6392
2010-03-05 09:30:00,73.28,73.38,73.06,73.28,79557.5409487343,35.2107,35.2588,35.105,35.2107,79557.5409
2010-03-05 09:35:00,73.29,73.43,73.23,73.36,35630.716868751326,35.2155,35.2828,35.1867,35.2492,35630.7169
2010-03-05 09:40:00,73.35,73.51,73.25,73.47,35949.79791533716,35.2444,35.3213,35.1963,35.302,35949.7979
2010-03-05 09:45:00,73.46,73.65,73.35,73.59,26696.447564348007,35.2972,35.3885,35.2444,35.3597,26696.4476
2010-03-05 09:50:00,73.6,73.68,73.51,73.64,31163.582216549665,35.3645,35.4029,35.3213,35.3837,31163.5822
2010-03-05 09:55:00,73.65,73.66,73.47,73.63,28823.654541586893,35.3885,35.3933,35.302,35.3789,28823.6545
2010-03-05 10:00:00,73.64,73.66,73.46,73.51,32014.46500744522,35.3837,35.3933,35.2972,35.3213,32014.465
2010-03-05 10:05:00,73.52,73.7,73.5,73.65,33078.06849606466,35.3261,35.4126,35.3165,35.3885,33078.0685
2010-03-05 10:10:00,73.66,73.71,73.57,73.59,33397.14954265049,35.3933,35.4174,35.3501,35.3597,33397.1495
2010-03-05 10:15:00,73.58,73.59,73.51,73.57,27334.60965751967,35.3549,35.3597,35.3213,35.3501,27334.6097
2010-03-05 10:20:00,73.57,73.62,73.47,73.54,41586.896405020205,35.3501,35.3741,35.302,35.3357,41586.8964
2010-03-05 10:25:00,73.55,73.63,73.5,73.62,37119.761752818544,35.3405,35.3789,35.3165,35.3741,37119.7618
2010-03-05 10:30:00,73.62,73.73,73.57,73.73,45415.8689640502,35.3741,35.427,35.3501,35.427,45415.869
2010-03-05 10:35:00,73.73,73.8,73.62,73.66,37013.4014039566,35.427,35.4606,35.3741,35.3933,37013.4014
2010-03-05 10:40:00,73.66,73.67,73.61,73.63,40629.65326526271,35.3933,35.3981,35.3693,35.3789,40629.6533
2010-03-05 10:45:00,73.62,73.67,73.6,73.66,16698.574771325246,35.3741,35.3981,35.3645,35.3933,16698.5748
2010-03-05 10:50:00,73.66,73.85,73.66,73.85,15634.971282705805,35.3933,35.4846,35.3933,35.4846,15634.9713
2010-03-05 10:55:00,73.85,73.86,73.71,73.73,21059.34907466496,35.4846,35.4894,35.4174,35.427,21059.3491
2010-03-05 11:00:00,73.76,73.84,73.7,73.71,44352.26547543075,35.4414,35.4798,35.4126,35.4174,44352.2655
2010-03-05 11:05:00,73.72,73.82,73.71,73.81,16698.574771325246,35.4222,35.4702,35.4174,35.4654,16698.5748
2010-03-05 11:10:00,73.81,73.83,73.75,73.82,33716.23058923633,35.4654,35.475,35.4366,35.4702,33716.2306
2010-03-05 11:15:00,73.82,73.82,73.75,73.8,26802.807913209952,35.4702,35.4702,35.4366,35.4606,26802.8079
2010-03-05 11:20:00,73.8,73.8,73.72,73.8,22654.754307594125,35.4606,35.4606,35.4222,35.4606,22654.7543
2010-03-05 11:25:00,73.79,73.81,73.72,73.8,22761.11465645607,35.4558,35.4654,35.4222,35.4606,22761.1147
2010-03-05 11:30:00,73.78,73.81,73.67,73.75,12550.521165709422,35.451,35.4654,35.3981,35.4366,12550.5212
2010-03-05 11:35:00,73.77,73.82,73.75,73.81,9891.512444160817,35.4462,35.4702,35.4366,35.4654,9891.5124
2010-03-05 11:40:00,73.8,73.82,73.76,73.82,17868.538608806633,35.4606,35.4702,35.4414,35.4702,17868.5386
2010-03-05 11:45:00,73.81,73.84,73.79,73.8,17124.016166773024,35.4654,35.4798,35.4558,35.4606,17124.0162
2010-03-05 11:50:00,73.82,73.83,73.8,73.82,16060.412678153582,35.4702,35.475,35.4606,35.4702,16060.4127
2010-03-05 11:55:00,73.82,73.88,73.81,73.85,32333.54605403105,35.4702,35.499,35.4654,35.4846,32333.5461
2010-03-05 12:00:00,73.84,73.84,73.82,73.82,15315.890236119973,35.4798,35.4798,35.4702,35.4702,15315.8902
2010-03-05 12:05:00,73.82,73.83,73.77,73.8,20102.105934907464,35.4702,35.475,35.4462,35.4606,20102.1059
2010-03-05 12:10:00,73.8,73.83,73.79,73.82,7657.945118059986,35.4606,35.475,35.4558,35.4702,7657.9451
2010-03-05 12:15:00,73.82,73.87,73.82,73.86,43501.3826845352,35.4702,35.4942,35.4702,35.4894,43501.3827
2010-03-05 12:20:00,73.86,73.87,73.82,73.86,17974.898957668578,35.4894,35.4942,35.4702,35.4894,17974.899
2010-03-05 12:25:00,73.86,73.87,73.83,73.87,9785.15209529887,35.4894,35.4942,35.475,35.4942,9785.1521
2010-03-05 12:30:00,73.88,74.0,73.88,73.99,44245.90512656881,35.499,35.5567,35.499,35.5519,44245.9051
2010-03-05 12:35:00,74.0,74.04,73.98,74.01,12125.079770261644,35.5567,35.5759,35.5471,35.5615,12125.0798
2010-03-05 12:40:00,74.01,74.05,73.97,74.04,11912.359072537756,35.5615,35.5807,35.5423,35.5759,11912.3591
2010-03-05 12:45:00,74.01,74.02,73.97,74.0,14358.647096362474,35.5615,35.5663,35.5423,35.5567,14358.6471
2010-03-05 12:50:00,74.0,74.02,73.96,74.01,5105.296745373324,35.5567,35.5663,35.5375,35.5615,5105.2967
2010-03-05 12:55:00,74.02,74.06,74.01,74.04,14039.56604977664,35.5663,35.5855,35.5615,35.5759,14039.566
2010-03-05 13:00:00,74.04,74.06,73.97,73.97,14145.926398638583,35.5759,35.5855,35.5423,35.5423,14145.9264
2010-03-05 13:05:00,73.98,74.01,73.94,73.98,17017.65581791108,35.5471,35.5615,35.5279,35.5471,17017.6558
2010-03-05 13:10:00,73.97,73.99,73.92,73.97,18825.78174856413,35.5423,35.5519,35.5183,35.5423,18825.7817
2010-03-05 13:15:00,73.97,74.02,73.97,73.97,16379.493724739414,35.5423,35.5663,35.5423,35.5423,16379.4937
2010-03-05 13:20:00,73.97,74.04,73.96,73.99,41799.61710274409,35.5423,35.5759,35.5375,35.5519,41799.6171
2010-03-05 13:25:00,73.99,74.01,73.97,74.0,60199.95745586044,35.5519,35.5615,35.5423,35.5567,60199.9575
2010-03-05 13:30:00,74.01,74.08,74.0,74.08,49883.00361625185,35.5615,35.5951,35.5567,35.5951,49883.0036
2010-03-05 13:35:00,74.07,74.07,73.98,74.0,20952.988725803018,35.5903,35.5903,35.5471,35.5567,20952.9887
2010-03-05 13:40:00,73.99,74.1,73.99,74.09,22867.47500531801,35.5519,35.6047,35.5519,35.5999,22867.475
2010-03-05 13:45:00,74.11,74.12,74.02,74.06,25101.042331418845,35.6096,35.6144,35.5663,35.5855,25101.0423
2010-03-05 13:50:00,74.07,74.15,74.02,74.12,22654.754307594125,35.5903,35.6288,35.5663,35.6144,22654.7543
2010-03-05 13:55:00,74.1,74.13,74.1,74.13,6487.9812805786,35.6047,35.6192,35.6047,35.6192,6487.9813
2010-03-05 14:00:00,74.14,74.21,74.11,74.18,17762.17825994469,35.624,35.6576,35.6096,35.6432,17762.1783
2010-03-05 14:05:00,74.17,74.28,74.17,74.24,13614.124654328863,35.6384,35.6912,35.6384,35.672,13614.1247
2010-03-05 14:10:00,74.26,74.26,74.15,74.2,13401.403956604976,35.6816,35.6816,35.6288,35.6528,13401.404
2010-03-05 14:15:00,74.2,74.21,74.13,74.14,9040.62965326526,35.6528,35.6576,35.6192,35.624,9040.6297
2010-03-05 14:20:00,74.16,74.25,74.16,74.24,7977.026164645818,35.6336,35.6768,35.6336,35.672,7977.0262
2010-03-05 14:25:00,74.24,74.24,74.11,74.18,17762.17825994469,35.672,35.672,35.6096,35.6432,17762.1783
2010-03-05 14:30:00,74.17,74.19,74.16,74.19,13614.124654328863,35.6384,35.648,35.6336,35.648,13614.1247
2010-03-05 14:35:00,74.18,74.23,74.18,74.23,12656.881514571363,35.6432,35.6672,35.6432,35.6672,12656.8815
2010-03-05 14:40:00,74.24,74.34,74.21,74.29,33928.95128696022,35.672,35.7201,35.6576,35.696,33928.9513
2010-03-05 14:45:00,74.29,74.48,74.27,74.46,29674.537332482447,35.696,35.7873,35.6864,35.7777,29674.5373
2010-03-05 14:50:00,74.46,74.47,74.37,74.38,45415.8689640502,35.7777,35.7825,35.7345,35.7393,45415.869
2010-03-05 14:55:00,74.39,74.45,74.35,74.44,33503.50989151244,35.7441,35.7729,35.7249,35.7681,33503.5099
2010-03-05 15:00:00,74.45,74.6,74.42,74.58,78281.21676239096,35.7729,35.845,35.7585,35.8354,78281.2168
2010-03-05 15:05:00,74.59,74.63,74.55,74.62,25526.48372686662,35.8402,35.8594,35.821,35.8546,25526.4837
2010-03-05 15:10:00,74.63,74.73,74.6,74.7,33078.06849606466,35.8594,35.9075,35.845,35.893,33078.0685
2010-03-05 15:15:00,74.7,74.71,74.54,74.59,44777.70687087853,35.893,35.8979,35.8162,35.8402,44777.7069
2010-03-05 15:20:00,74.6,74.66,74.55,74.65,53818.33652414379,35.845,35.8738,35.821,35.869,53818.3365
2010-03-05 15:25:00,74.64,74.67,74.56,74.56,41480.53605615826,35.8642,35.8786,35.8258,35.8258,41480.5361
2010-03-05 15:30:00,74.56,74.77,74.55,74.75,71048.71303977876,35.8258,35.9267,35.821,35.9171,71048.713
2010-03-05 15:35:00,74.74,74.81,74.66,74.78,85726.44118272707,35.9123,35.9459,35.8738,35.9315,85726.4412
2010-03-05 15:40:00,74.78,74.92,74.78,74.85,69772.38885343543,35.9315,35.9988,35.9315,35.9651,69772.3889
2010-03-05 15:45:00,74.85,75.05,74.85,75.04,109019.35758349286,35.9651,36.0612,35.9651,36.0564,109019.3576
2010-03-05 15:50:00,75.04,75.05,74.81,74.84,183897.0431823016,36.0564,36.0612,35.9459,35.9603,183897.0432
2010-03-05 15:55:00,74.83,74.84,74.63,74.7,347798.3407785577,35.9555,35.9603,35.8594,35.893,347798.3408
2010-03-08 09:30:00,74.67,75.22,74.43,74.57,72537.75792384597,35.8786,36.1429,35.7633,35.8306,72537.7579
2010-03-08 09:35:00,74.57,74.85,74.57,74.75,37332.48245054243,35.8306,35.9651,35.8306,35.9171,37332.4825
2010-03-08 09:40:00,74.76,75.04,74.75,74.85,56370.98489683045,35.9219,36.0564,35.9171,35.9651,56370.9849
2010-03-08 09:45:00,74.84,74.91,74.68,74.68,46904.913848117416,35.9603,35.994,35.8834,35.8834,46904.9138
2010-03-08 09:50:00,74.69,74.76,74.6,74.73,29461.81663475856,35.8882,35.9219,35.845,35.9075,29461.8166
2010-03-08 09:55:00,74.73,74.76,74.5,74.53,14996.80918953414,35.9075,35.9219,35.7969,35.8114,14996.8092
2010-03-08 10:00:00,74.55,74.62,74.53,74.58,28398.213146139115,35.821,35.8546,35.8114,35.8354,28398.2131
2010-03-08 10:05:00,74.58,74.59,74.45,74.51,37651.56349712826,35.8354,35.8402,35.7729,35.8018,37651.5635
2010-03-08 10:10:00,74.52,74.67,74.51,74.52,20527.54733035524,35.8066,35.8786,35.8018,35.8066,20527.5473
2010-03-08 10:15:00,74.52,74.7,74.51,74.7,16379.493724739414,35.8066,35.893,35.8018,35.893,16379.4937
2010-03-08 10:20:00,74.7,74.76,74.69,74.74,26058.285471176343,35.893,35.9219,35.8882,35.9123,26058.2855
2010-03-08 10:25:00,74.74,74.78,74.72,74.72,23080.195703041903,35.9123,35.9315,35.9027,35.9027,23080.1957
2010-03-08 10:30:00,74.73,74.73,74.52,74.54,28079.13209955328,35.9075,35.9075,35.8066,35.8162,28079.1321
2010-03-08 10:35:00,74.54,74.73,74.54,74.72,23824.718145075512,35.8162,35.9075,35.8162,35.9027,23824.7181
2010-03-08 10:40:00,74.72,74.74,74.65,74.72,17124.016166773024,35.9027,35.9123,35.869,35.9027,17124.0162
2010-03-08 10:45:00,74.74,74.85,74.72,74.81,23611.997447351623,35.9123,35.9651,35.9027,35.9459,23611.9974
2010-03-08 10:50:00,74.81,74.82,74.7,74.7,18293.98000425441,35.9459,35.9507,35.893,35.893,18293.98
2010-03-08 10:55:00,74.7,74.87,74.68,74.87,25207.402680280786,35.893,35.9747,35.8834,35.9747,25207.4027
2010-03-08 11:00:00,74.87,74.92,74.86,74.88,12125.079770261644,35.9747,35.9988,35.9699,35.9795,12125.0798
2010-03-08 11:05:00,74.88,74.89,74.79,74.82,14996.80918953414,35.9795,35.9843,35.9363,35.9507,14996.8092
2010-03-08 11:10:00,74.82,74.82,74.62,74.65,14358.647096362474,35.9507,35.9507,35.8546,35.869,14358.6471
2010-03-08 11:15:00,74.64,74.65,74.49,74.54,35417.99617102744,35.8642,35.869,35.7921,35.8162,35417.9962
2010-03-08 11:20:00,74.55,74.6,74.45,74.6,23611.997447351623,35.821,35.845,35.7729,35.845,23611.9974
2010-03-08 11:25:00,74.6,74.6,74.49,74.55,14571.367794086362,35.845,35.845,35.7921,35.821,14571.3678
2010-03-08 11:30:00,74.56,74.57,74.47,74.47,18400.34035311636,35.8258,35.8306,35.7825,35.7825,18400.3404
2010-03-08 11:35:00,74.49,74.59,74.49,74.55,8934.269304403317,35.7921,35.8402,35.7921,35.821,8934.2693
2010-03-08 11:40:00,74.56,74.71,74.56,74.7,8083.386513507763,35.8258,35.8979,35.8258,35.893,8083.3865
2010-03-08 11:45:00,74.71,74.76,74.7,74.76,17124.016166773024,35.8979,35.9219,35.893,35.9219,17124.0162
2010-03-08 11:50:00,74.76,74.83,74.76,74.76,13401.403956604976,35.9219,35.9555,35.9219,35.9219,13401.404
2010-03-08 11:55:00,74.78,74.83,74.76,74.77,16273.13337587747,35.9315,35.9555,35.9219,35.9267,16273.1334
2010-03-08 12:00:00,74.76,74.76,74.69,74.74,15634.971282705805,35.9219,35.9219,35.8882,35.9123,15634.9713
2010-03-08 12:05:00,74.74,74.84,74.74,74.77,12975.9625611572,35.9123,35.9603,35.9123,35.9267,12975.9626
2010-03-08 12:10:00,74.79,74.8,74.73,74.76,7338.864071474153,35.9363,35.9411,35.9075,35.9219,7338.8641
2010-03-08 12:15:00,74.75,74.85,74.75,74.84,22016.59221442246,35.9171,35.9651,35.9171,35.9603,22016.5922
2010-03-08 12:20:00,74.84,74.84,74.77,74.78,13401.403956604976,35.9603,35.9603,35.9267,35.9315,13401.404
2010-03-08 12:25:00,74.78,74.93,74.78,74.92,23824.718145075512,35.9315,36.0036,35.9315,35.9988,23824.7181
2010-03-08 12:30:00,74.91,74.92,74.83,74.83,10742.395235056369,35.994,35.9988,35.9555,35.9555,10742.3952
2010-03-08 12:35:00,74.85,74.88,74.8,74.81,7977.026164645818,35.9651,35.9795,35.9411,35.9459,7977.0262
2010-03-08 12:40:00,74.8,74.81,74.67,74.68,21910.23186556052,35.9411,35.9459,35.8786,35.8834,21910.2319
2010-03-08 12:45:00,74.68,74.77,74.58,74.76,23931.078493937457,35.8834,35.9267,35.8354,35.9219,23931.0785
2010-03-08 12:50:00,74.79,74.97,74.79,74.94,26696.447564348007,35.9363,36.0228,35.9363,36.0084,26696.4476
2010-03-08 12:55:00,74.94,75.0,74.9,74.96,17336.736864496914,36.0084,36.0372,35.9891,36.018,17336.7369
2010-03-08 13:00:00,74.96,75.07,74.96,75.07,19251.22314401191,36.018,36.0708,36.018,36.0708,19251.2231
2010-03-08 13:05:00,75.08,75.12,75.05,75.05,13720.485003190808,36.0756,36.0949,36.0612,36.0612,13720.485
2010-03-08 13:10:00,75.05,75.05,75.01,75.01,9040.62965326526,36.0612,36.0612,36.042,36.042,9040.6297
2010-03-08 13:15:00,75.01,75.01,74.9,74.91,18400.34035311636,36.042,36.042,35.9891,35.994,18400.3404
2010-03-08 13:20:00,74.91,74.97,74.88,74.97,14145.926398638583,35.994,36.0228,35.9795,36.0228,14145.9264
2010-03-08 13:25:00,74.98,75.1,74.98,75.1,18825.78174856413,36.0276,36.0852,36.0276,36.0852,18825.7817
2010-03-08 13:30:00,75.11,75.22,75.1,75.21,47330.3552435652,36.09,36.1429,36.0852,36.1381,47330.3552
2010-03-08 13:35:00,75.2,75.31,75.16,75.28,55626.46245479684,36.1333,36.1861,36.1141,36.1717,55626.4625
2010-03-08 13:40:00,75.28,75.32,75.23,75.3,15847.691980429694,36.1717,36.191,36.1477,36.1813,15847.692
2010-03-08 13:45:00,75.3,75.3,75.19,75.2,19995.74558604552,36.1813,36.1813,36.1285,36.1333,19995.7456
2010-03-08 13:50:00,75.2,75.23,75.12,75.18,26271.00616890023,36.1333,36.1477,36.0949,36.1237,26271.0062
2010-03-08 13:55:00,75.18,75.22,75.11,75.12,30525.420123378,36.1237,36.1429,36.09,36.0949,30525.4201
2010-03-08 14:00:00,75.12,75.21,75.07,75.07,32971.70814720272,36.0949,36.1381,36.0708,36.0708,32971.7081
2010-03-08 14:05:00,75.07,75.1,75.06,75.1,16060.412678153582,36.0708,36.0852,36.066,36.0852,16060.4127
2010-03-08 14:10:00,75.11,75.19,75.1,75.15,28823.654541586893,36.09,36.1285,36.0852,36.1093,28823.6545
2010-03-08 14:15:00,75.16,75.18,75.07,75.07,22548.39395873218,36.1141,36.1237,36.0708,36.0708,22548.394
2010-03-08 14:20:00,75.07,75.08,75.0,75.07,13401.403956604976,36.0708,36.0756,36.0372,36.0708,13401.404
2010-03-08 14:25:00,75.07,75.23,75.06,75.23,22335.67326100829,36.0708,36.1477,36.066,36.1477,22335.6733
2010-03-08 14:30:00,75.23,75.24,75.14,75.17,27653.690704105506,36.1477,36.1525,36.1045,36.1189,27653.6907
2010-03-08 14:35:00,75.17,75.17,75.1,75.11,28504.57349500106,36.1189,36.1189,36.0852,36.09,28504.5735
2010-03-08 14:40:00,75.11,75.15,75.07,75.15,39566.04977664326,36.09,36.1093,36.0708,36.1093,39566.0498
2010-03-08 14:45:00,75.15,75.18,75.05,75.05,27015.52861093384,36.1093,36.1237,36.0612,36.0612,27015.5286
2010-03-08 14:50:00,75.06,75.16,75.06,75.07,27972.77175069134,36.066,36.1141,36.066,36.0708,27972.7718
2010-03-08 14:55:00,75.06,75.07,74.96,74.97,40097.85152095298,36.066,36.0708,36.018,36.0228,40097.8515
2010-03-08 15:00:00,74.97,75.07,74.96,75.05,21910.23186556052,36.0228,36.0708,36.018,36.0612,21910.2319
2010-03-08 15:05:00,75.05,75.11,74.95,74.95,34035.31163582216,36.0612,36.09,36.0132,36.0132,34035.3116
2010-03-08 15:10:00,75.02,75.02,74.83,74.83,23931.078493937457,36.0468,36.0468,35.9555,35.9555,23931.0785
2010-03-08 15:15:00,74.83,74.93,74.82,74.92,28823.654541586893,35.9555,36.0036,35.9507,35.9988,28823.6545
2010-03-08 15:20:00,74.92,74.95,74.91,74.93,11486.91767708998,35.9988,36.0132,35.994,36.0036,11486.9177
2010-03-08 15:25:00,74.93,74.95,74.9,74.91,15634.971282705805,36.0036,36.0132,35.9891,35.994,15634.9713
2010-03-08 15:30:00,74.91,74.92,74.87,74.88,37970.644543714094,35.994,35.9988,35.9747,35.9795,37970.6445
2010-03-08 15:35:00,74.88,74.98,74.87,74.97,14784.088491810253,35.9795,36.0276,35.9747,36.0228,14784.0885
2010-03-08 15:40:00,74.97,75.05,74.93,75.04,34779.83407785577,36.0228,36.0612,36.0036,36.0564,34779.8341
2010-03-08 15:45:00,75.05,75.14,75.04,75.11,147947.24526696446,36.0612,36.1045,36.0564,36.09,147947.2453
2010-03-08 15:50:00,75.11,75.12,74.97,75.07,55732.82280365879,36.09,36.0949,36.0228,36.0708,55732.8228
2010-03-08 15:55:00,75.07,75.07,74.88,74.92,167304.8287598383,36.0708,36.0708,35.9795,35.9988,167304.8288
2010-03-09 09:30:00,74.76,74.76,74.29,74.72,47330.3552435652,35.9219,35.9219,35.696,35.9027,47330.3552
2010-03-09 09:35:00,74.72,74.81,74.56,74.74,17655.817911082744,35.9027,35.9459,35.8258,35.9123,17655.8179
2010-03-09 09:40:00,74.76,75.05,74.7,75.05,42331.41884705381,35.9219,36.0612,35.893,36.0612,42331.4188
2010-03-09 09:45:00,75.05,75.07,74.83,74.94,36907.041055094654,36.0612,36.0708,35.9555,36.0084,36907.0411
2010-03-09 09:50:00,74.92,75.12,74.92,75.07,76685.8115294618,35.9988,36.0949,35.9988,36.0708,76685.8115
2010-03-09 09:55:00,75.07,75.2,75.07,75.13,50414.80536056157,36.0708,36.1333,36.0708,36.0997,50414.8054
2010-03-09 10:00:00,75.09,75.16,75.07,75.09,60519.03850244628,36.0804,36.1141,36.0708,36.0804,60519.0385
2010-03-09 10:05:00,75.1,75.17,75.07,75.08,23824.718145075512,36.0852,36.1189,36.0708,36.0756,23824.7181
2010-03-09 10:10:00,75.08,75.17,75.07,75.11,37970.644543714094,36.0756,36.1189,36.0708,36.09,37970.6445
2010-03-09 10:15:00,75.12,75.28,75.07,75.21,46585.83280153158,36.0949,36.1717,36.0708,36.1381,46585.8328
2010-03-09 10:20:00,75.21,75.29,75.19,75.22,30525.420123378,36.1381,36.1765,36.1285,36.1429,30525.4201
2010-03-09 10:25:00,75.22,75.28,75.21,75.28,23292.91640076579,36.1429,36.1717,36.1381,36.1717,23292.9164
2010-03-09 10:30:00,75.27,75.33,75.25,75.32,35524.35651988938,36.1669,36.1958,36.1573,36.191,35524.3565
2010-03-09 10:35:00,75.32,75.46,75.31,75.45,34567.11338013188,36.191,36.2582,36.1861,36.2534,34567.1134
2010-03-09 10:40:00,75.42,75.7,75.42,75.64,37864.28419485215,36.239,36.3735,36.239,36.3447,37864.2842
2010-03-09 10:45:00,75.63,75.69,75.52,75.55,24143.799191661343,36.3399,36.3687,36.2871,36.3015,24143.7992
2010-03-09 10:50:00,75.54,75.55,75.43,75.54,39885.13082322909,36.2967,36.3015,36.2438,36.2967,39885.1308
2010-03-09 10:55:00,75.54,75.64,75.54,75.61,33716.23058923633,36.2967,36.3447,36.2967,36.3303,33716.2306
2010-03-09 11:00:00,75.61,75.62,75.45,75.48,29036.37523931078,36.3303,36.3351,36.2534,36.2678,29036.3752
2010-03-09 11:05:00,75.47,75.49,75.35,75.36,19889.38523718357,36.263,36.2726,36.2054,36.2102,19889.3852
2010-03-09 11:10:00,75.36,75.46,75.34,75.46,17336.736864496914,36.2102,36.2582,36.2006,36.2582,17336.7369
2010-03-09 11:15:00,75.45,75.53,75.45,75.52,28185.492448415225,36.2534,36.2919,36.2534,36.2871,28185.4924
2010-03-09 11:20:00,75.53,75.75,75.53,75.75,45734.95001063603,36.2919,36.3976,36.2919,36.3976,45734.95
2010-03-09 11:25:00,75.75,75.78,75.63,75.68,17549.4575622208,36.3976,36.412,36.3399,36.3639,17549.4576
2010-03-09 11:30:00,75.68,75.72,75.61,75.71,20102.105934907464,36.3639,36.3832,36.3303,36.3783,20102.1059
2010-03-09 11:35:00,75.71,75.77,75.63,75.71,48287.59838332269,36.3783,36.4072,36.3399,36.3783,48287.5984
2010-03-09 11:40:00,75.7,75.76,75.7,75.72,16060.412678153582,36.3735,36.4024,36.3735,36.3832,16060.4127
2010-03-09 11:45:00,75.72,75.88,75.72,75.88,29993.61837906828,36.3832,36.46,36.3832,36.46,29993.6184
2010-03-09 11:50:00,75.88,76.09,75.87,76.09,27547.33035524356,36.46,36.5609,36.4552,36.5609,27547.3304
2010-03-09 11:55:00,76.08,76.13,75.94,75.98,37864.28419485215,36.5561,36.5802,36.4889,36.5081,37864.2842
2010-03-09 12:00:00,75.99,76.05,75.93,75.99,31163.582216549665,36.5129,36.5417,36.4841,36.5129,31163.5822
2010-03-09 12:05:00,75.98,75.98,75.84,75.86,20102.105934907464,36.5081,36.5081,36.4408,36.4504,20102.1059
2010-03-09 12:10:00,75.86,76.01,75.85,75.99,18932.14209742608,36.4504,36.5225,36.4456,36.5129,18932.1421
2010-03-09 12:15:00,76.0,76.07,75.93,76.07,22654.754307594125,36.5177,36.5513,36.4841,36.5513,22654.7543
2010-03-09 12:20:00,76.06,76.09,76.02,76.04,15422.250584981915,36.5465,36.5609,36.5273,36.5369,15422.2506
2010-03-09 12:25:00,76.04,76.05,75.97,76.05,29887.25803020633,36.5369,36.5417,36.5033,36.5417,29887.258
2010-03-09 12:30:00,76.04,76.04,75.82,75.89,17974.898957668578,36.5369,36.5369,36.4312,36.4648,17974.899
2010-03-09 12:35:00,75.89,76.08,75.88,76.08,21484.790470112737,36.4648,36.5561,36.46,36.5561,21484.7905
2010-03-09 12:40:00,76.08,76.15,76.06,76.1,28398.213146139115,36.5561,36.5898,36.5465,36.5657,28398.2131
2010-03-09 12:45:00,76.11,76.17,76.1,76.15,26802.807913209952,36.5705,36.5994,36.5657,36.5898,26802.8079
2010-03-09 12:50:00,76.15,76.16,76.08,76.11,15422.250584981915,36.5898,36.5946,36.5561,36.5705,15422.2506
2010-03-09 12:55:00,76.1,76.37,76.1,76.37,16592.214422463305,36.5657,36.6955,36.5657,36.6955,16592.2144
2010-03-09 13:00:00,76.37,76.49,76.36,76.38,38821.52733460965,36.6955,36.7531,36.6907,36.7003,38821.5273
2010-03-09 13:05:00,76.39,76.39,76.29,76.33,22654.754307594125,36.7051,36.7051,36.657,36.6763,22654.7543
2010-03-09 13:10:00,76.33,76.4,76.32,76.34,17868.538608806633,36.6763,36.7099,36.6714,36.6811,17868.5386
2010-03-09 13:15:00,76.36,76.37,76.3,76.33,17974.898957668578,36.6907,36.6955,36.6618,36.6763,17974.899
2010-03-09 13:20:00,76.32,76.33,76.19,76.25,26164.645820038284,36.6714,36.6763,36.609,36.6378,26164.6458
2010-03-09 13:25:00,76.24,76.33,76.23,76.32,19676.664539459685,36.633,36.6763,36.6282,36.6714,19676.6645
2010-03-09 13:30:00,76.32,76.42,76.32,76.42,27866.411401829395,36.6714,36.7195,36.6714,36.7195,27866.4114
2010-03-09 13:35:00,76.42,76.44,76.32,76.32,28610.933843863004,36.7195,36.7291,36.6714,36.6714,28610.9338
2010-03-09 13:40:00,76.32,76.39,76.28,76.37,24037.4388427994,36.6714,36.7051,36.6522,36.6955,24037.4388
2010-03-09 13:45:00,76.38,76.4,76.29,76.31,30738.14082110189,36.7003,36.7099,36.657,36.6666,30738.1408
2010-03-09 13:50:00,76.31,76.32,76.27,76.27,21484.790470112737,36.6666,36.6714,36.6474,36.6474,21484.7905
2010-03-09 13:55:00,76.28,76.29,76.17,76.22,30525.420123378,36.6522,36.657,36.5994,36.6234,30525.4201
2010-03-09 14:00:00,76.21,76.24,76.19,76.22,31482.6632631355,36.6186,36.633,36.609,36.6234,31482.6633
2010-03-09 14:05:00,76.23,76.23,76.13,76.2,36375.239310784935,36.6282,36.6282,36.5802,36.6138,36375.2393
2010-03-09 14:10:00,76.19,76.23,76.18,76.21,25101.042331418845,36.609,36.6282,36.6042,36.6186,25101.0423
2010-03-09 14:15:00,76.21,76.28,76.21,76.25,19251.22314401191,36.6186,36.6522,36.6186,36.6378,19251.2231
2010-03-09 14:20:00,76.25,76.35,76.25,76.34,27972.77175069134,36.6378,36.6859,36.6378,36.6811,27972.7718
2010-03-09 14:25:00,76.34,76.44,76.33,76.35,42225.058498191866,36.6811,36.7291,36.6763,36.6859,42225.0585
2010-03-09 14:30:00,76.35,76.4,76.35,76.38,34035.31163582216,36.6859,36.7099,36.6859,36.7003,34035.3116
2010-03-09 14:35:00,76.37,76.37,76.24,76.3,45096.78791746436,36.6955,36.6955,36.633,36.6618,45096.7879
2010-03-09 14:40:00,76.3,76.3,76.23,76.25,76047.64943629014,36.6618,36.6618,36.6282,36.6378,76047.6494
2010-03-09 14:45:00,76.25,76.27,76.15,76.15,40416.93256753882,36.6378,36.6474,36.5898,36.5898,40416.9326
2010-03-09 14:50:00,76.15,76.15,75.88,75.96,77004.89257604764,36.5898,36.5898,36.46,36.4985,77004.8926
2010-03-09 14:55:00,75.95,76.08,75.87,75.99,45203.14826632631,36.4937,36.5561,36.4552,36.5129,45203.1483
2010-03-09 15:00:00,76.01,76.01,75.86,75.87,34779.83407785577,36.5225,36.5225,36.4504,36.4552,34779.8341
2010-03-09 15:05:00,75.87,75.87,75.71,75.76,53499.25547755796,36.4552,36.4552,36.3783,36.4024,53499.2555
2010-03-09 15:10:00,75.76,75.76,75.62,75.64,51797.48989576685,36.4024,36.4024,36.3351,36.3447,51797.4899
2010-03-09 15:15:00,75.64,75.66,75.46,75.56,59136.35396724101,36.3447,36.3543,36.2582,36.3063,59136.354
2010-03-09 15:20:00,75.57,75.63,75.45,75.48,51584.76919804296,36.3111,36.3399,36.2534,36.2678,51584.7692
2010-03-09 15:25:00,75.49,75.85,75.49,75.83,58498.191874069336,36.2726,36.4456,36.2726,36.436,58498.1919
2010-03-09 15:30:00,75.84,75.84,75.71,75.71,53605.615826419904,36.4408,36.4408,36.3783,36.3783,53605.6158
2010-03-09 15:35:00,75.72,75.79,75.7,75.76,66262.49734099126,36.3832,36.4168,36.3735,36.4024,66262.4973
2010-03-09 15:40:00,75.78,75.95,75.77,75.86,88810.89129972344,36.412,36.4937,36.4072,36.4504,88810.8913
2010-03-09 15:45:00,75.86,75.97,75.85,75.85,87640.92746224206,36.4504,36.5033,36.4456,36.4456,87640.9275
2010-03-09 15:50:00,75.85,75.96,75.82,75.92,106573.06955966812,36.4456,36.4985,36.4312,36.4793,106573.0696
2010-03-09 15:55:00,75.92,75.99,75.88,75.9,169857.47713252495,36.4793,36.5129,36.46,36.4696,169857.4771
2010-03-10 09:30:00,76.29,76.29,75.82,76.11,33716.23058923633,36.657,36.657,36.4312,36.5705,33716.2306
2010-03-10 09:35:00,76.11,76.11,75.6,75.91,19357.58349287385,36.5705,36.5705,36.3255,36.4744,19357.5835
2010-03-10 09:40:00,75.93,75.93,75.68,75.8,22761.11465645607,36.4841,36.4841,36.3639,36.4216,22761.1147
2010-03-10 09:45:00,75.82,75.86,75.62,75.69,16379.493724739414,36.4312,36.4504,36.3351,36.3687,16379.4937
2010-03-10 09:50:00,75.7,75.83,75.56,75.58,27334.60965751967,36.3735,36.436,36.3063,36.3159,27334.6097
2010-03-10 09:55:00,75.58,75.67,75.52,75.65,31908.10465858328,36.3159,36.3591,36.2871,36.3495,31908.1047
2010-03-10 10:00:00,75.65,75.83,75.64,75.69,20527.54733035524,36.3495,36.436,36.3447,36.3687,20527.5473
2010-03-10 10:05:00,75.67,75.94,75.63,75.93,54137.41757072962,36.3591,36.4889,36.3399,36.4841,54137.4176
2010-03-10 10:10:00,75.92,76.03,75.9,75.97,20633.907679217184,36.4793,36.5321,36.4696,36.5033,20633.9077
2010-03-10 10:15:00,75.95,76.13,75.88,75.9,32120.825356307163,36.4937,36.5802,36.46,36.4696,32120.8254
2010-03-10 10:20:00,75.89,75.94,75.85,75.85,7977.026164645818,36.4648,36.4889,36.4456,36.4456,7977.0262
2010-03-10 10:25:00,75.85,76.21,75.81,76.2,32758.987449478827,36.4456,36.6186,36.4264,36.6138,32758.9874
2010-03-10 10:30:00,76.23,76.43,76.2,76.36,62327.16443309933,36.6282,36.7243,36.6138,36.6907,62327.1644
2010-03-10 10:35:00,76.35,76.38,76.28,76.33,33609.87024037438,36.6859,36.7003,36.6522,36.6763,33609.8702
2010-03-10 10:40:00,76.34,76.47,76.28,76.41,28291.85279727717,36.6811,36.7435,36.6522,36.7147,28291.8528
2010-03-10 10:45:00,76.4,76.42,76.3,76.3,27015.52861093384,36.7099,36.7195,36.6618,36.6618,27015.5286
2010-03-10 10:50:00,76.3,76.45,76.27,76.41,16273.13337587747,36.6618,36.7339,36.6474,36.7147,16273.1334
2010-03-10 10:55:00,76.41,76.42,76.31,76.34,12125.079770261644,36.7147,36.7195,36.6666,36.6811,12125.0798
2010-03-10 11:00:00,76.35,76.56,76.35,76.52,20633.907679217184,36.6859,36.7868,36.6859,36.7675,20633.9077
2010-03-10 11:05:00,76.5,76.56,76.44,76.45,26058.285471176343,36.7579,36.7868,36.7291,36.7339,26058.2855
2010-03-10 11:10:00,76.43,76.44,76.36,76.43,14784.088491810253,36.7243,36.7291,36.6907,36.7243,14784.0885
2010-03-10 11:15:00,76.43,76.43,76.25,76.35,21059.34907466496,36.7243,36.7243,36.6378,36.6859,21059.3491
2010-03-10 11:20:00,76.34,76.34,76.23,76.25,11167.836630504144,36.6811,36.6811,36.6282,36.6378,11167.8366
2010-03-10 11:25:00,76.25,76.29,76.21,76.22,12869.602212295256,36.6378,36.657,36.6186,36.6234,12869.6022
2010-03-10 11:30:00,76.24,76.34,76.22,76.33,9040.62965326526,36.633,36.6811,36.6234,36.6763,9040.6297
2010-03-10 11:35:00,76.33,76.35,76.09,76.09,12018.7194213997,36.6763,36.6859,36.5609,36.5609,12018.7194
2010-03-10 11:40:00,76.09,76.17,76.06,76.14,14465.007445224415,36.5609,36.5994,36.5465,36.585,14465.0074
2010-03-10 11:45:00,76.15,76.18,76.02,76.09,23186.556051903848,36.5898,36.6042,36.5273,36.5609,23186.5561
2010-03-10 11:50:00,76.08,76.08,76.01,76.02,7977.026164645818,36.5561,36.5561,36.5225,36.5273,7977.0262
2010-03-10 11:55:00,76.02,76.18,75.99,76.17,11274.19697936609,36.5273,36.6042,36.5129,36.5994,11274.197
2010-03-10 12:00:00,76.16,76.18,76.1,76.16,9785.15209529887,36.5946,36.6042,36.5657,36.5946,9785.1521
2010-03-10 12:05:00,76.15,76.16,76.0,76.01,23718.357796213568,36.5898,36.5946,36.5177,36.5225,23718.3578
2010-03-10 12:10:00,76.01,76.03,75.93,76.02,43395.02233567325,36.5225,36.5321,36.4841,36.5273,43395.0223
2010-03-10 12:15:00,76.02,76.05,75.94,76.02,35098.9151244416,36.5273,36.5417,36.4889,36.5273,35098.9151
2010-03-10 12:20:00,76.01,76.1,75.98,76.03,9785.15209529887,36.5225,36.5657,36.5081,36.5321,9785.1521
2010-03-10 12:25:00,76.01,76.02,75.91,75.91,9040.62965326526,36.5225,36.5273,36.4744,36.4744,9040.6297
2010-03-10 12:30:00,75.91,75.93,75.74,75.91,36907.041055094654,36.4744,36.4841,36.3928,36.4744,36907.0411
2010-03-10 12:35:00,75.89,75.96,75.88,75.92,10316.953839608592,36.4648,36.4985,36.46,36.4793,10316.9538
2010-03-10 12:40:00,75.93,75.94,75.89,75.93,7977.026164645818,36.4841,36.4889,36.4648,36.4841,7977.0262
2010-03-10 12:45:00,75.94,76.13,75.94,76.12,12018.7194213997,36.4889,36.5802,36.4889,36.5754,12018.7194
2010-03-10 12:50:00,76.11,76.11,75.92,75.93,11912.359072537756,36.5705,36.5705,36.4793,36.4841,11912.3591
2010-03-10 12:55:00,75.93,75.95,75.89,75.95,7657.945118059986,36.4841,36.4937,36.4648,36.4937,7657.9451
2010-03-10 13:00:00,75.95,75.98,75.87,75.89,7445.224420336098,36.4937,36.5081,36.4552,36.4648,7445.2244
2010-03-10 13:05:00,75.89,75.95,75.81,75.95,18293.98000425441,36.4648,36.4937,36.4264,36.4937,18293.98
2010-03-10 13:10:00,75.94,76.07,75.9,76.07,21059.34907466496,36.4889,36.5513,36.4696,36.5513,21059.3491
2010-03-10 13:15:00,76.07,76.23,76.07,76.11,12125.079770261644,36.5513,36.6282,36.5513,36.5705,12125.0798
2010-03-10 13:20:00,76.08,76.08,76.0,76.02,6275.260582854711,36.5561,36.5561,36.5177,36.5273,6275.2606
2010-03-10 13:25:00,76.01,76.12,75.98,76.06,10316.953839608592,36.5225,36.5754,36.5081,36.5465,10316.9538
2010-03-10 13:30:00,76.04,76.05,76.01,76.03,5530.738140821101,36.5369,36.5417,36.5225,36.5321,5530.7381
2010-03-10 13:35:00,76.02,76.03,75.96,75.99,9785.15209529887,36.5273,36.5321,36.4985,36.5129,9785.1521
2010-03-10 13:40:00,76.01,76.12,76.0,76.1,8296.107211231652,36.5225,36.5754,36.5177,36.5657,8296.1072
2010-03-10 13:45:00,76.11,76.13,76.05,76.05,7126.143373750265,36.5705,36.5802,36.5417,36.5417,7126.1434
2010-03-10 13:50:00,76.06,76.08,75.89,75.89,10848.755583918311,36.5465,36.5561,36.4648,36.4648,10848.7556
2010-03-10 13:55:00,75.9,76.02,75.9,76.02,8296.107211231652,36.4696,36.5273,36.4696,36.5273,8296.1072
2010-03-10 14:00:00,76.02,76.09,76.01,76.09,10316.953839608592,36.5273,36.5609,36.5225,36.5609,10316.9538
2010-03-10 14:05:00,76.1,76.26,76.1,76.24,14784.088491810253,36.5657,36.6426,36.5657,36.633,14784.0885
2010-03-10 14:10:00,76.23,76.28,76.2,76.22,17336.736864496914,36.6282,36.6522,36.6138,36.6234,17336.7369
2010-03-10 14:15:00,76.23,76.32,76.23,76.26,18825.78174856413,36.6282,36.6714,36.6282,36.6426,18825.7817
2010-03-10 14:20:00,76.24,76.25,76.16,76.16,14890.448840672196,36.633,36.6378,36.5946,36.5946,14890.4488
2010-03-10 14:25:00,76.15,76.24,76.15,76.22,11593.278025951924,36.5898,36.633,36.5898,36.6234,11593.278
2010-03-10 14:30:00,76.23,76.31,76.21,76.3,13720.485003190808,36.6282,36.6666,36.6186,36.6618,13720.485
2010-03-10 14:35:00,76.28,76.34,76.24,76.34,8189.746862369707,36.6522,36.6811,36.633,36.6811,8189.7469
2010-03-10 14:40:00,76.34,76.38,76.31,76.35,7977.026164645818,36.6811,36.7003,36.6666,36.6859,7977.0262
2010-03-10 14:45:00,76.35,76.42,76.3,76.4,11274.19697936609,36.6859,36.7195,36.6618,36.7099,11274.197
2010-03-10 14:50:00,76.4,76.4,76.16,76.16,25951.9251223144,36.7099,36.7099,36.5946,36.5946,25951.9251
2010-03-10 14:55:00,76.17,76.18,76.07,76.07,16379.493724739414,36.5994,36.6042,36.5513,36.5513,16379.4937
2010-03-10 15:00:00,76.07,76.12,76.01,76.01,11380.557328228037,36.5513,36.5754,36.5225,36.5225,11380.5573
2010-03-10 15:05:00,76.0,76.18,75.92,76.18,22122.952563284405,36.5177,36.6042,36.4793,36.6042,22122.9526
2010-03-10 15:10:00,76.17,76.22,76.13,76.19,23718.357796213568,36.5994,36.6234,36.5802,36.609,23718.3578
2010-03-10 15:15:00,76.2,76.23,76.16,76.18,17762.17825994469,36.6138,36.6282,36.5946,36.6042,17762.1783
2010-03-10 15:20:00,76.18,76.25,76.16,76.18,24462.880238247177,36.6042,36.6378,36.5946,36.6042,24462.8802
2010-03-10 15:25:00,76.19,76.22,75.92,75.92,36162.518613061045,36.609,36.6234,36.4793,36.4793,36162.5186
2010-03-10 15:30:00,75.91,75.96,75.8,75.83,62220.80408423739,36.4744,36.4985,36.4216,36.436,62220.8041
2010-03-10 15:35:00,75.83,75.86,75.7,75.82,52754.73303552435,36.436,36.4504,36.3735,36.4312,52754.733
2010-03-10 15:40:00,75.83,75.85,75.79,75.82,38502.44628802382,36.436,36.4456,36.4168,36.4312,38502.4463
2010-03-10 15:45:00,75.83,75.98,75.83,75.94,121144.4373537545,36.436,36.5081,36.436,36.4889,121144.4374
2010-03-10 15:50:00,75.94,76.05,75.94,75.96,65730.69559668154,36.4889,36.5417,36.4889,36.4985,65730.6956
2010-03-10 15:55:00,75.97,75.98,75.85,75.92,150499.89363965113,36.5033,36.5081,36.4456,36.4793,150499.8936
2010-03-11 09:30:00,75.69,75.87,75.68,75.81,31801.74430972133,36.3687,36.4552,36.3639,36.4264,31801.7443
2010-03-11 09:35:00,75.83,75.92,75.67,75.79,19676.664539459685,36.436,36.4793,36.3591,36.4168,19676.6645
2010-03-11 09:40:00,75.75,75.85,75.7,75.79,12125.079770261644,36.3976,36.4456,36.3735,36.4168,12125.0798
2010-03-11 09:45:00,75.79,75.85,75.54,75.55,10742.395235056369,36.4168,36.4456,36.2967,36.3015,10742.3952
2010-03-11 09:50:00,75.55,75.55,75.24,75.4,37545.20314826632,36.3015,36.3015,36.1525,36.2294,37545.2031
2010-03-11 09:55:00,75.4,75.48,75.34,75.42,20740.26802807913,36.2294,36.2678,36.2006,36.239,20740.268
2010-03-11 10:00:00,75.44,75.64,75.43,75.63,21059.34907466496,36.2486,36.3447,36.2438,36.3399,21059.3491
2010-03-11 10:05:00,75.64,75.65,75.53,75.55,19251.22314401191,36.3447,36.3495,36.2919,36.3015,19251.2231
2010-03-11 10:10:00,75.55,75.61,75.34,75.36,10636.034886194426,36.3015,36.3303,36.2006,36.2102,10636.0349
2010-03-11 10:15:00,75.37,75.53,75.34,75.53,9466.071048713038,36.215,36.2919,36.2006,36.2919,9466.071
2010-03-11 10:20:00,75.55,75.56,75.34,75.55,33290.78919378855,36.3015,36.3063,36.2006,36.3015,33290.7892
2010-03-11 10:25:00,75.55,75.67,75.55,75.67,19251.22314401191,36.3015,36.3591,36.3015,36.3591,19251.2231
2010-03-11 10:30:00,75.67,75.91,75.65,75.81,21591.15081897468,36.3591,36.4744,36.3495,36.4264,21591.1508
2010-03-11 10:35:00,75.82,75.92,75.72,75.83,19038.50244628802,36.4312,36.4793,36.3832,36.436,19038.5024
2010-03-11 10:40:00,75.81,75.89,75.76,75.83,16166.773027015526,36.4264,36.4648,36.4024,36.436,16166.773
2010-03-11 10:45:00,75.83,76.0,75.83,75.99,17974.898957668578,36.436,36.5177,36.436,36.5129,17974.899
2010-03-11 10:50:00,76.02,76.03,75.82,75.83,39672.41012550521,36.5273,36.5321,36.4312,36.436,39672.4101
2010-03-11 10:55:00,75.82,75.86,75.78,75.84,9678.791746436927,36.4312,36.4504,36.412,36.4408,9678.7917
2010-03-11 11:00:00,75.84,75.91,75.72,75.78,21484.790470112737,36.4408,36.4744,36.3832,36.412,21484.7905
2010-03-11 11:05:00,75.8,75.83,75.77,75.79,6594.341629440543,36.4216,36.436,36.4072,36.4168,6594.3416
2010-03-11 11:10:00,75.77,75.79,75.61,75.62,23292.91640076579,36.4072,36.4168,36.3303,36.3351,23292.9164
2010-03-11 11:15:00,75.62,75.68,75.57,75.66,9891.512444160817,36.3351,36.3639,36.3111,36.3543,9891.5124
2010-03-11 11:20:00,75.67,75.85,75.66,75.67,9253.350350989149,36.3591,36.4456,36.3543,36.3591,9253.3504
2010-03-11 11:25:00,75.64,75.7,75.59,75.66,11805.998723675812,36.3447,36.3735,36.3207,36.3543,11805.9987
2010-03-11 11:30:00,75.67,75.68,75.52,75.52,7870.665815783875,36.3591,36.3639,36.2871,36.2871,7870.6658
2010-03-11 11:35:00,75.5,75.56,75.49,75.5,4998.93639651138,36.2774,36.3063,36.2726,36.2774,4998.9364
2010-03-11 11:40:00,75.49,75.66,75.46,75.66,21697.511167836627,36.2726,36.3543,36.2582,36.3543,21697.5112
2010-03-11 11:45:00,75.66,75.77,75.65,75.77,11912.359072537756,36.3543,36.4072,36.3495,36.4072,11912.3591
2010-03-11 11:50:00,75.78,75.86,75.78,75.81,9146.990002127206,36.412,36.4504,36.412,36.4264,9146.99
2010-03-11 11:55:00,75.81,75.83,75.76,75.82,5318.017443097213,36.4264,36.436,36.4024,36.4312,5318.0174
2010-03-11 12:00:00,75.84,75.84,75.68,75.78,15634.971282705805,36.4408,36.4408,36.3639,36.412,15634.9713
2010-03-11 12:05:00,75.75,75.75,75.66,75.71,11380.557328228037,36.3976,36.3976,36.3543,36.3783,11380.5573
2010-03-11 12:10:00,75.7,75.7,75.55,75.66,9891.512444160817,36.3735,36.3735,36.3015,36.3543,9891.5124
2010-03-11 12:15:00,75.63,75.68,75.55,75.65,9785.15209529887,36.3399,36.3639,36.3015,36.3495,9785.1521
2010-03-11 12:20:00,75.65,75.69,75.6,75.66,9997.87279302276,36.3495,36.3687,36.3255,36.3543,9997.8728
2010-03-11 12:25:00,75.65,75.66,75.6,75.6,8615.188257817485,36.3495,36.3543,36.3255,36.3255,8615.1883
2010-03-11 12:30:00,75.6,75.67,75.55,75.58,36056.1582641991,36.3255,36.3591,36.3015,36.3159,36056.1583
2010-03-11 12:35:00,75.61,75.7,75.6,75.69,4148.053605615826,36.3303,36.3735,36.3255,36.3687,4148.0536
2010-03-11 12:40:00,75.68,75.75,75.63,75.74,10316.953839608592,36.3639,36.3976,36.3399,36.3928,10316.9538
2010-03-11 12:45:00,75.73,75.79,75.7,75.71,14890.448840672196,36.388,36.4168,36.3735,36.3783,14890.4488
2010-03-11 12:50:00,75.7,75.7,75.63,75.69,5956.179536268878,36.3735,36.3735,36.3399,36.3687,5956.1795
2010-03-11 12:55:00,75.7,75.7,75.62,75.62,8083.386513507763,36.3735,36.3735,36.3351,36.3351,8083.3865
2010-03-11 13:00:00,75.63,75.67,75.58,75.58,9040.62965326526,36.3399,36.3591,36.3159,36.3159,9040.6297
2010-03-11 13:05:00,75.57,75.63,75.56,75.61,17868.538608806633,36.3111,36.3399,36.3063,36.3303,17868.5386
2010-03-11 13:10:00,75.61,75.66,75.61,75.65,8083.386513507763,36.3303,36.3543,36.3303,36.3495,8083.3865
2010-03-11 13:15:00,75.64,75.65,75.58,75.58,13720.485003190808,36.3447,36.3495,36.3159,36.3159,13720.485
2010-03-11 13:20:00,75.57,75.7,75.56,75.7,8934.269304403317,36.3111,36.3735,36.3063,36.3735,8934.2693
2010-03-11 13:25:00,75.7,75.74,75.66,75.67,7551.584769198042,36.3735,36.3928,36.3543,36.3591,7551.5848
2010-03-11 13:30:00,75.68,75.76,75.67,75.73,19783.02488832163,36.3639,36.4024,36.3591,36.388,19783.0249
2010-03-11 13:35:00,75.74,75.78,75.71,75.72,5105.296745373324,36.3928,36.412,36.3783,36.3832,5105.2967
2010-03-11 13:40:00,75.71,75.71,75.66,75.69,7870.665815783875,36.3783,36.3783,36.3543,36.3687,7870.6658
2010-03-11 13:45:00,75.69,75.78,75.68,75.78,7657.945118059986,36.3687,36.412,36.3639,36.412,7657.9451
2010-03-11 13:50:00,75.78,75.84,75.77,75.83,39566.04977664326,36.412,36.4408,36.4072,36.436,39566.0498
2010-03-11 13:55:00,75.82,75.84,75.75,75.78,19783.02488832163,36.4312,36.4408,36.3976,36.412,19783.0249
2010-03-11 14:00:00,75.8,75.8,75.63,75.65,41055.09466071048,36.4216,36.4216,36.3399,36.3495,41055.0947
2010-03-11 14:05:00,75.65,75.68,75.61,75.61,18400.34035311636,36.3495,36.3639,36.3303,36.3303,18400.3404
2010-03-11 14:10:00,75.62,75.66,75.55,75.55,35737.07721761327,36.3351,36.3543,36.3015,36.3015,35737.0772
2010-03-11 14:15:00,75.55,75.56,75.48,75.52,59029.993618379056,36.3015,36.3063,36.2678,36.2871,59029.9936
2010-03-11 14:20:00,75.53,75.54,75.39,75.4,65198.893852371824,36.2919,36.2967,36.2246,36.2294,65198.8939
2010-03-11 14:25:00,75.39,75.6,75.37,75.56,69666.02850457348,36.2246,36.3255,36.215,36.3063,69666.0285
2010-03-11 14:30:00,75.58,75.69,75.58,75.68,17017.65581791108,36.3159,36.3687,36.3159,36.3639,17017.6558
2010-03-11 14:35:00,75.67,75.77,75.65,75.73,14571.367794086362,36.3591,36.4072,36.3495,36.388,14571.3678
2010-03-11 14:40:00,75.72,75.78,75.7,75.73,102212.29525632842,36.3832,36.412,36.3735,36.388,102212.2953
2010-03-11 14:45:00,75.72,75.78,75.72,75.73,6487.9812805786,36.3832,36.412,36.3832,36.388,6487.9813
2010-03-11 14:50:00,75.73,75.75,75.67,75.73,12444.160816847478,36.388,36.3976,36.3591,36.388,12444.1608
2010-03-11 14:55:00,75.75,75.77,75.65,75.66,15954.052329291637,36.3976,36.4072,36.3495,36.3543,15954.0523
2010-03-11 15:00:00,75.67,75.77,75.66,75.77,28610.933843863004,36.3591,36.4072,36.3543,36.4072,28610.9338
2010-03-11 15:05:00,75.75,75.81,75.73,75.76,44139.54477770686,36.3976,36.4264,36.388,36.4024,44139.5448
2010-03-11 15:10:00,75.76,75.79,75.71,75.71,21697.511167836627,36.4024,36.4168,36.3783,36.3783,21697.5112
2010-03-11 15:15:00,75.71,75.82,75.67,75.69,42118.69814932992,36.3783,36.4312,36.3591,36.3687,42118.6981
2010-03-11 15:20:00,75.69,75.75,75.66,75.7,21378.4301212508,36.3687,36.3976,36.3543,36.3735,21378.4301
2010-03-11 15:25:00,75.71,75.78,75.71,75.78,23399.276749627734,36.3783,36.412,36.3783,36.412,23399.2767
2010-03-11 15:30:00,75.79,75.79,75.72,75.73,23505.63709848968,36.4168,36.4168,36.3832,36.388,23505.6371
2010-03-11 15:35:00,75.73,75.73,75.67,75.71,67007.01978302488,36.388,36.388,36.3591,36.3783,67007.0198
2010-03-11 15:40:00,75.72,75.89,75.72,75.89,38289.72559029993,36.3832,36.4648,36.3832,36.4648,38289.7256
2010-03-11 15:45:00,75.9,76.0,75.87,75.89,97213.35885981705,36.4696,36.5177,36.4552,36.4648,97213.3589
2010-03-11 15:50:00,75.89,76.08,75.89,76.05,101042.33141884704,36.4648,36.5561,36.4648,36.5417,101042.3314
2010-03-11 15:55:00,76.06,76.12,76.02,76.02,150712.614337375,36.5465,36.5754,36.5273,36.5273,150712.6143
2010-03-12 09:30:00,76.47,76.72,76.42,76.71,34567.11338013188,36.7435,36.8636,36.7195,36.8588,34567.1134
2010-03-12 09:35:00,76.66,76.67,76.43,76.49,42756.86024250159,36.8348,36.8396,36.7243,36.7531,42756.8602
2010-03-12 09:40:00,76.49,76.62,76.2,76.62,42863.22059136353,36.7531,36.8156,36.6138,36.8156,42863.2206
2010-03-12 09:45:00,76.58,76.83,76.54,76.82,19251.22314401191,36.7964,36.9165,36.7772,36.9117,19251.2231
2010-03-12 09:50:00,76.85,77.0,76.78,76.92,44671.34652201658,36.9261,36.9982,36.8925,36.9597,44671.3465
2010-03-12 09:55:00,76.94,77.08,76.78,77.05,34354.39268240799,36.9694,37.0366,36.8925,37.0222,34354.3927
2010-03-12 10:00:00,77.06,77.07,76.67,76.75,34035.31163582216,37.027,37.0318,36.8396,36.8781,34035.3116
2010-03-12 10:05:00,76.73,76.77,76.46,76.73,29993.61837906828,36.8685,36.8877,36.7387,36.8685,29993.6184
2010-03-12 10:10:00,76.74,76.95,76.74,76.77,33822.59093809827,36.8733,36.9742,36.8733,36.8877,33822.5909
2010-03-12 10:15:00,76.79,76.8,76.68,76.72,51372.04850031907,36.8973,36.9021,36.8444,36.8636,51372.0485
2010-03-12 10:20:00,76.73,76.76,76.6,76.73,33716.23058923633,36.8685,36.8829,36.806,36.8685,33716.2306
2010-03-12 10:25:00,76.73,76.86,76.68,76.73,25739.20442459051,36.8685,36.9309,36.8444,36.8685,25739.2044
2010-03-12 10:30:00,76.75,76.86,76.67,76.8,48074.8776855988,36.8781,36.9309,36.8396,36.9021,48074.8777
2010-03-12 10:35:00,76.8,77.05,76.77,77.01,37332.48245054243,36.9021,37.0222,36.8877,37.003,37332.4825
2010-03-12 10:40:00,76.98,77.02,76.85,76.9,44033.18442884492,36.9886,37.0078,36.9261,36.9501,44033.1844
2010-03-12 10:45:00,76.9,76.92,76.66,76.72,20633.907679217184,36.9501,36.9597,36.8348,36.8636,20633.9077
2010-03-12 10:50:00,76.74,76.86,76.74,76.85,12869.602212295256,36.8733,36.9309,36.8733,36.9261,12869.6022
2010-03-12 10:55:00,76.87,76.96,76.86,76.9,12656.881514571363,36.9357,36.979,36.9309,36.9501,12656.8815
2010-03-12 11:00:00,76.83,76.83,76.67,76.67,8827.908955541372,36.9165,36.9165,36.8396,36.8396,8827.909
2010-03-12 11:05:00,76.69,76.9,76.68,76.87,16592.214422463305,36.8492,36.9501,36.8444,36.9357,16592.2144
2010-03-12 11:10:00,76.84,77.0,76.84,76.94,16911.295469049135,36.9213,36.9982,36.9213,36.9694,16911.2955
2010-03-12 11:15:00,76.94,77.16,76.94,77.16,22973.83535417996,36.9694,37.0751,36.9694,37.0751,22973.8354
2010-03-12 11:20:00,77.16,77.24,77.12,77.23,26909.168262071897,37.0751,37.1135,37.0558,37.1087,26909.1683
2010-03-12 11:25:00,77.23,77.24,77.0,77.02,22229.31291214635,37.1087,37.1135,36.9982,37.0078,22229.3129
2010-03-12 11:30:00,77.03,77.05,76.86,76.93,20421.18698149329,37.0126,37.0222,36.9309,36.9646,20421.187
2010-03-12 11:35:00,76.92,76.96,76.91,76.94,8721.54860667943,36.9597,36.979,36.9549,36.9694,8721.5486
2010-03-12 11:40:00,76.96,77.07,76.94,77.06,30099.97872793022,36.979,37.0318,36.9694,37.027,30099.9787
2010-03-12 11:45:00,77.06,77.1,77.06,77.08,26058.285471176343,37.027,37.0462,37.027,37.0366,26058.2855
2010-03-12 11:50:00,77.07,77.07,77.0,77.04,30099.97872793022,37.0318,37.0318,36.9982,37.0174,30099.9787
2010-03-12 11:55:00,77.04,77.1,77.0,77.05,20633.907679217184,37.0174,37.0462,36.9982,37.0222,20633.9077
2010-03-12 12:00:00,77.04,77.12,77.02,77.12,48500.319081046575,37.0174,37.0558,37.0078,37.0558,48500.3191
2010-03-12 12:05:00,77.12,77.12,77.06,77.09,53286.53477983407,37.0558,37.0558,37.027,37.0414,53286.5348
2010-03-12 12:10:00,77.08,77.28,77.08,77.24,49989.3639651138,37.0366,37.1327,37.0366,37.1135,49989.364
2010-03-12 12:15:00,77.25,77.25,77.16,77.22,12550.521165709422,37.1183,37.1183,37.0751,37.1039,12550.5212
2010-03-12 12:20:00,77.2,77.43,77.19,77.36,34141.67198468411,37.0943,37.2048,37.0895,37.1712,34141.672
2010-03-12 12:25:00,77.36,77.42,77.34,77.4,40842.37396298659,37.1712,37.2,37.1616,37.1904,40842.374
2010-03-12 12:30:00,77.39,77.39,77.3,77.34,21059.34907466496,37.1856,37.1856,37.1423,37.1616,21059.3491
2010-03-12 12:35:00,77.33,77.33,77.22,77.22,22122.952563284405,37.1568,37.1568,37.1039,37.1039,22122.9526
2010-03-12 12:40:00,77.23,77.37,77.19,77.37,24781.96128483301,37.1087,37.176,37.0895,37.176,24781.9613
2010-03-12 12:45:00,77.37,77.49,77.33,77.48,24250.159540523287,37.176,37.2336,37.1568,37.2288,24250.1595
2010-03-12 12:50:00,77.49,77.63,77.43,77.62,34567.11338013188,37.2336,37.3009,37.2048,37.2961,34567.1134
2010-03-12 12:55:00,77.62,77.7,77.48,77.5,38927.88768347159,37.2961,37.3345,37.2288,37.2384,38927.8877
2010-03-12 13:00:00,77.48,77.48,77.39,77.42,20740.26802807913,37.2288,37.2288,37.1856,37.2,20740.268
2010-03-12 13:05:00,77.42,77.46,77.4,77.4,4892.576047649435,37.2,37.2192,37.1904,37.1904,4892.576
2010-03-12 13:10:00,77.41,77.51,77.41,77.43,7126.143373750265,37.1952,37.2432,37.1952,37.2048,7126.1434
2010-03-12 13:15:00,77.43,77.48,77.39,77.43,13188.683258881088,37.2048,37.2288,37.1856,37.2048,13188.6833
2010-03-12 13:20:00,77.43,77.47,77.41,77.42,15634.971282705805,37.2048,37.224,37.1952,37.2,15634.9713
2010-03-12 13:25:00,77.44,77.5,77.44,77.46,8721.54860667943,37.2096,37.2384,37.2096,37.2192,8721.5486
2010-03-12 13:30:00,77.45,77.48,77.38,77.38,11380.557328228037,37.2144,37.2288,37.1808,37.1808,11380.5573
2010-03-12 13:35:00,77.38,77.45,77.38,77.43,7019.78302488832,37.1808,37.2144,37.1808,37.2048,7019.783
2010-03-12 13:40:00,77.43,77.75,77.42,77.73,53499.25547755796,37.2048,37.3586,37.2,37.3489,53499.2555
2010-03-12 13:45:00,77.73,77.78,77.71,77.75,53073.81408211018,37.3489,37.373,37.3393,37.3586,53073.8141
2010-03-12 13:50:00,77.75,77.76,77.64,77.74,49244.84152308019,37.3586,37.3634,37.3057,37.3538,49244.8415
2010-03-12 13:55:00,77.7,77.75,77.63,77.74,14358.647096362474,37.3345,37.3586,37.3009,37.3538,14358.6471
2010-03-12 14:00:00,77.73,77.75,77.68,77.75,17017.65581791108,37.3489,37.3586,37.3249,37.3586,17017.6558
2010-03-12 14:05:00,77.75,77.98,77.75,77.92,46798.55349925547,37.3586,37.4691,37.3586,37.4402,46798.5535
2010-03-12 14:10:00,77.91,77.94,77.88,77.88,18825.78174856413,37.4354,37.4499,37.421,37.421,18825.7817
2010-03-12 14:15:00,77.88,77.91,77.81,77.91,16804.93512018719,37.421,37.4354,37.3874,37.4354,16804.9351
2010-03-12 14:20:00,77.92,77.96,77.74,77.74,45947.67070835992,37.4402,37.4595,37.3538,37.3538,45947.6707
2010-03-12 14:25:00,77.73,77.75,77.59,77.59,25101.042331418845,37.3489,37.3586,37.2817,37.2817,25101.0423
2010-03-12 14:30:00,77.58,77.66,77.57,77.62,20740.26802807913,37.2769,37.3153,37.2721,37.2961,20740.268
2010-03-12 14:35:00,77.61,77.61,77.4,77.42,22761.11465645607,37.2913,37.2913,37.1904,37.2,22761.1147
2010-03-12 14:40:00,77.43,77.5,77.28,77.28,28717.29419272495,37.2048,37.2384,37.1327,37.1327,28717.2942
2010-03-12 14:45:00,77.29,77.37,77.18,77.35,22654.754307594125,37.1375,37.176,37.0847,37.1664,22654.7543
2010-03-12 14:50:00,77.35,77.39,77.24,77.32,21803.87151669857,37.1664,37.1856,37.1135,37.1519,21803.8715
2010-03-12 14:55:00,77.34,77.36,77.27,77.27,13720.485003190808,37.1616,37.1712,37.1279,37.1279,13720.485
2010-03-12 15:00:00,77.27,77.28,77.19,77.19,24143.799191661343,37.1279,37.1327,37.0895,37.0895,24143.7992
2010-03-12 15:05:00,77.19,77.21,77.11,77.15,29568.176983620506,37.0895,37.0991,37.051,37.0703,29568.177
2010-03-12 15:10:00,77.12,77.22,77.1,77.13,27972.77175069134,37.0558,37.1039,37.0462,37.0607,27972.7718
2010-03-12 15:15:00,77.13,77.13,77.03,77.05,52542.01233780046,37.0607,37.0607,37.0126,37.0222,52542.0123
2010-03-12 15:20:00,77.06,77.09,76.96,77.09,37332.48245054243,37.027,37.0414,36.979,37.0414,37332.4825
2010-03-12 15:25:00,77.1,77.11,77.0,77.0,37332.48245054243,37.0462,37.051,36.9982,36.9982,37332.4825
2010-03-12 15:30:00,77.0,77.15,77.0,77.14,48074.8776855988,36.9982,37.0703,36.9982,37.0655,48074.8777
2010-03-12 15:35:00,77.12,77.16,77.03,77.08,45203.14826632631,37.0558,37.0751,37.0126,37.0366,45203.1483
2010-03-12 15:40:00,77.08,77.16,77.05,77.12,65198.893852371824,37.0366,37.0751,37.0222,37.0558,65198.8939
2010-03-12 15:45:00,77.12,77.19,77.07,77.16,71367.79408636459,37.0558,37.0895,37.0318,37.0751,71367.7941
2010-03-12 15:50:00,77.14,77.17,77.06,77.11,91150.81897468622,37.0655,37.0799,37.027,37.051,91150.819
2010-03-12 15:55:00,77.11,77.15,77.02,77.09,190491.3848117421,37.051,37.0703,37.0078,37.0414,190491.3848
2010-03-15 09:30:00,76.8,77.3,76.8,77.17,49670.28291852796,36.9021,37.1423,36.9021,37.0799,49670.2829
2010-03-15 09:35:00,77.16,77.58,77.15,77.58,29036.37523931078,37.0751,37.2769,37.0703,37.2769,29036.3752
2010-03-15 09:40:00,77.53,77.57,77.43,77.53,14039.56604977664,37.2528,37.2721,37.2048,37.2528,14039.566
2010-03-15 09:45:00,77.55,77.63,77.49,77.54,16592.214422463305,37.2625,37.3009,37.2336,37.2577,16592.2144
2010-03-15 09:50:00,77.56,77.68,77.49,77.49,14571.367794086362,37.2673,37.3249,37.2336,37.2336,14571.3678
2010-03-15 09:55:00,77.46,77.5,77.25,77.25,16379.493724739414,37.2192,37.2384,37.1183,37.1183,16379.4937
2010-03-15 10:00:00,77.22,77.22,77.03,77.12,16804.93512018719,37.1039,37.1039,37.0126,37.0558,16804.9351
2010-03-15 10:05:00,77.12,77.36,77.09,77.31,21910.23186556052,37.0558,37.1712,37.0414,37.1471,21910.2319
2010-03-15 10:10:00,77.33,77.34,77.17,77.32,10636.034886194426,37.1568,37.1616,37.0799,37.1519,10636.0349
2010-03-15 10:15:00,77.33,77.44,77.19,77.38,21059.34907466496,37.1568,37.2096,37.0895,37.1808,21059.3491
2010-03-15 10:20:00,77.43,77.55,77.33,77.4,28291.85279727717,37.2048,37.2625,37.1568,37.1904,28291.8528
2010-03-15 10:25:00,77.4,77.43,77.23,77.31,19783.02488832163,37.1904,37.2048,37.1087,37.1471,19783.0249
2010-03-15 10:30:00,77.32,77.34,77.13,77.22,9891.512444160817,37.1519,37.1616,37.0607,37.1039,9891.5124
2010-03-15 10:35:00,77.2,77.26,77.15,77.17,13295.043607743031,37.0943,37.1231,37.0703,37.0799,13295.0436
2010-03-15 10:40:00,77.18,77.28,77.18,77.28,15847.691980429694,37.0847,37.1327,37.0847,37.1327,15847.692
2010-03-15 10:45:00,77.27,77.27,77.14,77.2,10955.115932780258,37.1279,37.1279,37.0655,37.0943,10955.1159
2010-03-15 10:50:00,77.19,77.22,77.13,77.2,13933.205700914696,37.0895,37.1039,37.0607,37.0943,13933.2057
2010-03-15 10:55:00,77.21,77.28,77.18,77.19,28610.933843863004,37.0991,37.1327,37.0847,37.0895,28610.9338
2010-03-15 11:00:00,77.2,77.21,77.1,77.12,34673.47372899383,37.0943,37.0991,37.0462,37.0558,34673.4737
2010-03-15 11:05:00,77.1,77.11,77.0,77.09,27440.970006381616,37.0462,37.051,36.9982,37.0414,27440.97
2010-03-15 11:10:00,77.09,77.09,76.78,76.82,17230.37651563497,37.0414,37.0414,36.8925,36.9117,17230.3765
2010-03-15 11:15:00,76.84,76.93,76.75,76.93,21165.709423526907,36.9213,36.9646,36.8781,36.9646,21165.7094
2010-03-15 11:20:00,76.91,76.91,76.49,76.62,40523.29291640076,36.9549,36.9549,36.7531,36.8156,40523.2929
2010-03-15 11:25:00,76.62,76.73,76.62,76.63,19995.74558604552,36.8156,36.8685,36.8156,36.8204,19995.7456
2010-03-15 11:30:00,76.63,76.63,76.39,76.54,20102.105934907464,36.8204,36.8204,36.7051,36.7772,20102.1059
2010-03-15 11:35:00,76.52,76.52,76.33,76.46,19889.38523718357,36.7675,36.7675,36.6763,36.7387,19889.3852
2010-03-15 11:40:00,76.46,76.62,76.46,76.5,32546.26675175494,36.7387,36.8156,36.7387,36.7579,32546.2668
2010-03-15 11:45:00,76.5,76.5,76.38,76.44,11061.476281642204,36.7579,36.7579,36.7003,36.7291,11061.4763
2010-03-15 11:50:00,76.43,76.43,76.24,76.42,28398.213146139115,36.7243,36.7243,36.633,36.7195,28398.2131
2010-03-15 11:55:00,76.4,76.49,76.33,76.49,23186.556051903848,36.7099,36.7531,36.6763,36.7531,23186.5561
2010-03-15 12:00:00,76.49,76.49,76.35,76.39,18400.34035311636,36.7531,36.7531,36.6859,36.7051,18400.3404
2010-03-15 12:05:00,76.4,76.47,76.35,76.47,10742.395235056369,36.7099,36.7435,36.6859,36.7435,10742.3952
2010-03-15 12:10:00,76.47,76.49,76.34,76.35,18719.421399702187,36.7435,36.7531,36.6811,36.6859,18719.4214
2010-03-15 12:15:00,76.34,76.34,76.25,76.3,10848.755583918311,36.6811,36.6811,36.6378,36.6618,10848.7556
2010-03-15 12:20:00,76.29,76.36,76.18,76.18,17336.736864496914,36.657,36.6907,36.6042,36.6042,17336.7369
2010-03-15 12:25:00,76.19,76.33,76.16,76.27,17336.736864496914,36.609,36.6763,36.5946,36.6474,17336.7369
2010-03-15 12:30:00,76.28,76.34,76.22,76.34,17017.65581791108,36.6522,36.6811,36.6234,36.6811,17017.6558
2010-03-15 12:35:00,76.34,76.38,76.29,76.34,15954.052329291637,36.6811,36.7003,36.657,36.6811,15954.0523
2010-03-15 12:40:00,76.35,76.48,76.35,76.48,13188.683258881088,36.6859,36.7483,36.6859,36.7483,13188.6833
2010-03-15 12:45:00,76.48,76.5,76.38,76.38,26590.087215486063,36.7483,36.7579,36.7003,36.7003,26590.0872
2010-03-15 12:50:00,76.38,76.42,76.33,76.42,11912.359072537756,36.7003,36.7195,36.6763,36.7195,11912.3591
2010-03-15 12:55:00,76.44,76.47,76.41,76.41,17336.736864496914,36.7291,36.7435,36.7147,36.7147,17336.7369
2010-03-15 13:00:00,76.41,76.41,76.31,76.39,22867.47500531801,36.7147,36.7147,36.6666,36.7051,22867.475
2010-03-15 13:05:00,76.39,76.46,76.36,76.44,25420.123378004675,36.7051,36.7387,36.6907,36.7291,25420.1234
2010-03-15 13:10:00,76.45,76.49,76.33,76.39,24888.321633694955,36.7339,36.7531,36.6763,36.7051,24888.3216
2010-03-15 13:15:00,76.38,76.4,76.32,76.36,19463.9438417358,36.7003,36.7099,36.6714,36.6907,19463.9438
2010-03-15 13:20:00,76.35,76.43,76.31,76.42,14677.728142948306,36.6859,36.7243,36.6666,36.7195,14677.7281
2010-03-15 13:25:00,76.43,76.44,76.36,76.39,12763.24186343331,36.7243,36.7291,36.6907,36.7051,12763.2419
2010-03-15 13:30:00,76.39,76.56,76.39,76.56,13720.485003190808,36.7051,36.7868,36.7051,36.7868,13720.485
2010-03-15 13:35:00,76.57,76.65,76.56,76.65,15847.691980429694,36.7916,36.83,36.7868,36.83,15847.692
2010-03-15 13:40:00,76.65,76.65,76.55,76.6,15528.61093384386,36.83,36.83,36.782,36.806,15528.6109
2010-03-15 13:45:00,76.59,76.65,76.59,76.63,13082.322910019142,36.8012,36.83,36.8012,36.8204,13082.3229
2010-03-15 13:50:00,76.62,76.64,76.49,76.49,14890.448840672196,36.8156,36.8252,36.7531,36.7531,14890.4488
2010-03-15 13:55:00,76.5,76.65,76.5,76.65,10848.755583918311,36.7579,36.83,36.7579,36.83,10848.7556
2010-03-15 14:00:00,76.65,76.65,76.52,76.55,12444.160816847478,36.83,36.83,36.7675,36.782,12444.1608
2010-03-15 14:05:00,76.55,76.56,76.32,76.36,24569.24058710912,36.782,36.7868,36.6714,36.6907,24569.2406
2010-03-15 14:10:00,76.35,76.39,76.29,76.39,17230.37651563497,36.6859,36.7051,36.657,36.7051,17230.3765
2010-03-15 14:15:00,76.38,76.45,76.33,76.42,22548.39395873218,36.7003,36.7339,36.6763,36.7195,22548.394
2010-03-15 14:20:00,76.43,76.43,76.34,76.34,12550.521165709422,36.7243,36.7243,36.6811,36.6811,12550.5212
2010-03-15 14:25:00,76.34,76.52,76.32,76.52,21803.87151669857,36.6811,36.7675,36.6714,36.7675,21803.8715
2010-03-15 14:30:00,76.51,76.51,76.47,76.49,48606.67942990852,36.7627,36.7627,36.7435,36.7531,48606.6794
2010-03-15 14:35:00,76.49,76.65,76.49,76.65,52010.21059349074,36.7531,36.83,36.7531,36.83,52010.2106
2010-03-15 14:40:00,76.65,76.85,76.65,76.85,55520.1021059349,36.83,36.9261,36.83,36.9261,55520.1021
2010-03-15 14:45:00,76.85,76.92,76.83,76.83,51265.68815145713,36.9261,36.9597,36.9165,36.9165,51265.6882
2010-03-15 14:50:00,76.82,76.9,76.64,76.87,64454.371410338215,36.9117,36.9501,36.8252,36.9357,64454.3714
2010-03-15 14:55:00,76.88,76.88,76.71,76.71,16698.574771325246,36.9405,36.9405,36.8588,36.8588,16698.5748
2010-03-15 15:00:00,76.72,76.83,76.72,76.8,31695.383960859388,36.8636,36.9165,36.8636,36.9021,31695.384
2010-03-15 15:05:00,76.8,76.81,76.72,76.73,18081.259306530523,36.9021,36.9069,36.8636,36.8685,18081.2593
2010-03-15 15:10:00,76.74,76.91,76.74,76.8,27547.33035524356,36.8733,36.9549,36.8733,36.9021,27547.3304
2010-03-15 15:15:00,76.8,77.0,76.78,76.98,34460.75303126994,36.9021,36.9982,36.8925,36.9886,34460.753
2010-03-15 15:20:00,76.98,77.08,76.89,76.98,39672.41012550521,36.9886,37.0366,36.9453,36.9886,39672.4101
2010-03-15 15:25:00,76.98,77.04,76.96,77.04,27015.52861093384,36.9886,37.0174,36.979,37.0174,27015.5286
2010-03-15 15:30:00,77.04,77.17,77.04,77.15,55307.38140821101,37.0174,37.0799,37.0174,37.0703,55307.3814
2010-03-15 15:35:00,77.15,77.21,77.1,77.19,47968.517336736855,37.0703,37.0991,37.0462,37.0895,47968.5173
2010-03-15 15:40:00,77.19,77.21,77.14,77.14,42225.058498191866,37.0895,37.0991,37.0655,37.0655,42225.0585
2010-03-15 15:45:00,77.15,77.25,77.15,77.18,111997.4473516273,37.0703,37.1183,37.0703,37.0847,111997.4474
2010-03-15 15:50:00,77.2,77.21,77.02,77.04,103594.9797915337,37.0943,37.0991,37.0078,37.0174,103594.9798
2010-03-15 15:55:00,77.04,77.08,76.91,77.0,166241.22527121886,37.0174,37.0366,36.9549,36.9982,166241.2253
2010-03-16 09:30:00,77.09,77.34,76.73,77.19,46692.19315039353,37.0414,37.1616,36.8685,37.0895,46692.1932
2010-03-16 09:35:00,77.17,77.23,76.94,77.06,19357.58349287385,37.0799,37.1087,36.9694,37.027,19357.5835
2010-03-16 09:40:00,77.08,77.19,76.95,77.17,19995.74558604552,37.0366,37.0895,36.9742,37.0799,19995.7456
2010-03-16 09:45:00,77.17,77.4,77.14,77.34,19783.02488832163,37.0799,37.1904,37.0655,37.1616,19783.0249
2010-03-16 09:50:00,77.37,77.37,77.17,77.32,22867.47500531801,37.176,37.176,37.0799,37.1519,22867.475
2010-03-16 09:55:00,77.32,77.54,77.27,77.54,16592.214422463305,37.1519,37.2577,37.1279,37.2577,16592.2144
2010-03-16 10:00:00,77.55,77.55,77.36,77.36,16060.412678153582,37.2625,37.2625,37.1712,37.1712,16060.4127
2010-03-16 10:05:00,77.35,77.35,77.22,77.24,23292.91640076579,37.1664,37.1664,37.1039,37.1135,23292.9164
2010-03-16 10:10:00,77.24,77.24,77.03,77.03,10955.115932780258,37.1135,37.1135,37.0126,37.0126,10955.1159
2010-03-16 10:15:00,77.02,77.03,76.94,76.98,16485.85407360136,37.0078,37.0126,36.9694,36.9886,16485.8541
2010-03-16 10:20:00,76.97,77.05,76.91,77.05,13188.683258881088,36.9838,37.0222,36.9549,37.0222,13188.6833
2010-03-16 10:25:00,77.06,77.18,77.06,77.13,9678.791746436927,37.027,37.0847,37.027,37.0607,9678.7917
2010-03-16 10:30:00,77.15,77.25,77.14,77.22,9891.512444160817,37.0703,37.1183,37.0655,37.1039,9891.5124
2010-03-16 10:35:00,77.24,77.24,77.12,77.12,13614.124654328863,37.1135,37.1135,37.0558,37.0558,13614.1247
2010-03-16 10:40:00,77.12,77.12,76.99,77.07,13507.76430546692,37.0558,37.0558,36.9934,37.0318,13507.7643
2010-03-16 10:45:00,77.07,77.12,77.07,77.09,7977.026164645818,37.0318,37.0558,37.0318,37.0414,7977.0262
2010-03-16 10:50:00,77.11,77.2,77.07,77.2,14358.647096362474,37.051,37.0943,37.0318,37.0943,14358.6471
2010-03-16 10:55:00,77.2,77.38,77.19,77.32,33397.14954265049,37.0943,37.1808,37.0895,37.1519,33397.1495
2010-03-16 11:00:00,77.32,77.46,77.3,77.43,42437.77919591576,37.1519,37.2192,37.1423,37.2048,42437.7792
2010-03-16 11:05:00,77.44,77.58,77.32,77.32,51372.04850031907,37.2096,37.2769,37.1519,37.1519,51372.0485
2010-03-16 11:10:00,77.32,77.41,77.32,77.32,26483.72686662412,37.1519,37.1952,37.1519,37.1519,26483.7269
2010-03-16 11:15:00,77.33,77.53,77.33,77.52,18825.78174856413,37.1568,37.2528,37.1568,37.248,18825.7817
2010-03-16 11:20:00,77.51,77.6,77.51,77.6,33609.87024037438,37.2432,37.2865,37.2432,37.2865,33609.8702
2010-03-16 11:25:00,77.63,77.74,77.63,77.68,24356.519889385232,37.3009,37.3538,37.3009,37.3249,24356.5199
2010-03-16 11:30:00,77.7,77.79,77.7,77.76,12125.079770261644,37.3345,37.3778,37.3345,37.3634,12125.0798
2010-03-16 11:35:00,77.78,77.96,77.78,77.9,33503.50989151244,37.373,37.4595,37.373,37.4306,33503.5099
2010-03-16 11:40:00,77.9,78.03,77.87,78.01,35949.79791533716,37.4306,37.4931,37.4162,37.4835,35949.7979
2010-03-16 11:45:00,78.01,78.2,77.98,78.09,22335.67326100829,37.4835,37.5748,37.4691,37.5219,22335.6733
2010-03-16 11:50:00,78.08,78.12,78.01,78.02,18506.700701978298,37.5171,37.5363,37.4835,37.4883,18506.7007
2010-03-16 11:55:00,78.02,78.22,78.02,78.2,34248.03233354605,37.4883,37.5844,37.4883,37.5748,34248.0323
2010-03-16 12:00:00,78.18,78.22,78.03,78.06,22335.67326100829,37.5652,37.5844,37.4931,37.5075,22335.6733
2010-03-16 12:05:00,78.03,78.18,78.01,78.13,25526.48372686662,37.4931,37.5652,37.4835,37.5411,25526.4837
2010-03-16 12:10:00,78.13,78.18,78.06,78.13,13082.322910019142,37.5411,37.5652,37.5075,37.5411,13082.3229
2010-03-16 12:15:00,78.13,78.15,78.08,78.09,10742.395235056369,37.5411,37.5508,37.5171,37.5219,10742.3952
2010-03-16 12:20:00,78.07,78.07,77.96,77.97,14996.80918953414,37.5123,37.5123,37.4595,37.4643,14996.8092
2010-03-16 12:25:00,77.96,78.04,77.95,78.04,9253.350350989149,37.4595,37.4979,37.4547,37.4979,9253.3504
2010-03-16 12:30:00,78.05,78.09,78.0,78.0,10636.034886194426,37.5027,37.5219,37.4787,37.4787,10636.0349
2010-03-16 12:35:00,77.99,77.99,77.87,77.93,12125.079770261644,37.4739,37.4739,37.4162,37.445,12125.0798
2010-03-16 12:40:00,77.94,78.0,77.85,77.99,15847.691980429694,37.4499,37.4787,37.4066,37.4739,15847.692
2010-03-16 12:45:00,77.98,78.06,77.98,78.04,10742.395235056369,37.4691,37.5075,37.4691,37.4979,10742.3952
2010-03-16 12:50:00,78.04,78.07,78.03,78.04,9997.87279302276,37.4979,37.5123,37.4931,37.4979,9997.8728
2010-03-16 12:55:00,78.04,78.04,77.99,78.03,20208.46628376941,37.4979,37.4979,37.4739,37.4931,20208.4663
2010-03-16 13:00:00,78.04,78.13,78.04,78.11,10848.755583918311,37.4979,37.5411,37.4979,37.5315,10848.7556
2010-03-16 13:05:00,78.1,78.11,78.08,78.11,5743.45883854499,37.5267,37.5315,37.5171,37.5315,5743.4588
2010-03-16 13:10:00,78.1,78.11,78.04,78.09,16698.574771325246,37.5267,37.5315,37.4979,37.5219,16698.5748
2010-03-16 13:15:00,78.07,78.09,78.06,78.09,3935.332907891937,37.5123,37.5219,37.5075,37.5219,3935.3329
2010-03-16 13:20:00,78.09,78.11,78.08,78.09,11274.19697936609,37.5219,37.5315,37.5171,37.5219,11274.197
2010-03-16 13:25:00,78.09,78.1,78.06,78.08,8934.269304403317,37.5219,37.5267,37.5075,37.5171,8934.2693
2010-03-16 13:30:00,78.08,78.13,78.07,78.09,11380.557328228037,37.5171,37.5411,37.5123,37.5219,11380.5573
2010-03-16 13:35:00,78.09,78.14,78.06,78.12,18400.34035311636,37.5219,37.546,37.5075,37.5363,18400.3404
2010-03-16 13:40:00,78.12,78.17,78.12,78.14,16379.493724739414,37.5363,37.5604,37.5363,37.546,16379.4937
2010-03-16 13:45:00,78.13,78.22,78.12,78.22,37970.644543714094,37.5411,37.5844,37.5363,37.5844,37970.6445
2010-03-16 13:50:00,78.22,78.28,78.22,78.24,11912.359072537756,37.5844,37.6132,37.5844,37.594,11912.3591
2010-03-16 13:55:00,78.22,78.29,78.22,78.29,7126.143373750265,37.5844,37.618,37.5844,37.618,7126.1434
2010-03-16 14:00:00,78.27,78.28,78.15,78.22,18506.700701978298,37.6084,37.6132,37.5508,37.5844,18506.7007
2010-03-16 14:05:00,78.22,78.22,78.07,78.12,33290.78919378855,37.5844,37.5844,37.5123,37.5363,33290.7892
2010-03-16 14:10:00,78.11,78.39,78.1,78.38,40097.85152095298,37.5315,37.6661,37.5267,37.6613,40097.8515
2010-03-16 14:15:00,78.41,78.45,78.19,78.35,38396.08593916187,37.6757,37.6949,37.57,37.6469,38396.0859
2010-03-16 14:20:00,78.37,78.47,78.35,78.43,37119.761752818544,37.6565,37.7045,37.6469,37.6853,37119.7618
2010-03-16 14:25:00,78.43,78.43,78.31,78.41,19038.50244628802,37.6853,37.6853,37.6276,37.6757,19038.5024
2010-03-16 14:30:00,78.4,78.4,78.29,78.33,28610.933843863004,37.6709,37.6709,37.618,37.6372,28610.9338
2010-03-16 14:35:00,78.31,78.33,78.19,78.2,39566.04977664326,37.6276,37.6372,37.57,37.5748,39566.0498
2010-03-16 14:40:00,78.19,78.38,78.09,78.12,33716.23058923633,37.57,37.6613,37.5219,37.5363,33716.2306
2010-03-16 14:45:00,78.12,78.3,78.06,78.26,27440.970006381616,37.5363,37.6228,37.5075,37.6036,27440.97
2010-03-16 14:50:00,78.23,78.39,78.15,78.39,26802.807913209952,37.5892,37.6661,37.5508,37.6661,26802.8079
2010-03-16 14:55:00,78.4,78.54,78.38,78.5,25526.48372686662,37.6709,37.7382,37.6613,37.7189,25526.4837
2010-03-16 15:00:00,78.5,78.64,78.46,78.51,37438.84279940437,37.7189,37.7862,37.6997,37.7237,37438.8428
2010-03-16 15:05:00,78.51,78.58,78.39,78.49,24569.24058710912,37.7237,37.7574,37.6661,37.7141,24569.2406
2010-03-16 15:10:00,78.48,78.66,78.46,78.64,17974.898957668578,37.7093,37.7958,37.6997,37.7862,17974.899
2010-03-16 15:15:00,78.63,78.78,78.58,78.69,41586.896405020205,37.7814,37.8535,37.7574,37.8102,41586.8964
2010-03-16 15:20:00,78.69,78.91,78.63,78.89,60944.47989789405,37.8102,37.9159,37.7814,37.9063,60944.4799
2010-03-16 15:25:00,78.88,78.99,78.87,78.98,72750.47862156987,37.9015,37.9544,37.8967,37.9496,72750.4786
2010-03-16 15:30:00,78.98,79.0,78.86,78.88,95405.232929164,37.9496,37.9592,37.8919,37.9015,95405.2329
2010-03-16 15:35:00,78.88,79.02,78.87,79.01,77855.77536694318,37.9015,37.9688,37.8967,37.964,77855.7754
2010-03-16 15:40:00,79.01,79.01,78.95,78.98,92852.58455647732,37.964,37.964,37.9352,37.9496,92852.5846
2010-03-16 15:45:00,78.99,79.18,78.99,79.02,150180.8125930653,37.9544,38.0457,37.9544,37.9688,150180.8126
2010-03-16 15:50:00,79.02,79.57,78.98,79.34,456285.89661774086,37.9688,38.2331,37.9496,38.1225,456285.8966
2010-03-16 15:55:00,79.32,79.48,79.15,79.15,325675.38821527327,38.1129,38.1898,38.0313,38.0313,325675.3882
2010-03-17 09:30:00,79.35,79.61,79.26,79.31,28717.29419272495,38.1274,38.2523,38.0841,38.1081,28717.2942
2010-03-17 09:35:00,79.31,79.31,78.84,78.93,41480.53605615826,38.1081,38.1081,37.8823,37.9255,41480.5361
2010-03-17 09:40:00,78.93,79.2,78.93,79.19,41693.25675388215,37.9255,38.0553,37.9255,38.0505,41693.2568
2010-03-17 09:45:00,79.2,79.4,79.16,79.32,48819.40012763241,38.0553,38.1514,38.0361,38.1129,48819.4001
2010-03-17 09:50:00,79.3,79.41,79.26,79.41,38396.08593916187,38.1033,38.1562,38.0841,38.1562,38396.0859
2010-03-17 09:55:00,79.39,79.79,79.37,79.64,56477.3452456924,38.1466,38.3388,38.137,38.2667,56477.3452
2010-03-17 10:00:00,79.67,79.92,79.67,79.79,55307.38140821101,38.2811,38.4012,38.2811,38.3388,55307.3814
2010-03-17 10:05:00,79.8,79.88,79.77,79.8,37332.48245054243,38.3436,38.382,38.3292,38.3436,37332.4825
2010-03-17 10:10:00,79.81,79.81,79.6,79.67,33928.95128696022,38.3484,38.3484,38.2475,38.2811,33928.9513
2010-03-17 10:15:00,79.66,79.84,79.66,79.84,40948.73431184854,38.2763,38.3628,38.2763,38.3628,40948.7343
2010-03-17 10:20:00,79.82,79.85,79.68,79.71,27866.411401829395,38.3532,38.3676,38.2859,38.3003,27866.4114
2010-03-17 10:25:00,79.7,79.79,79.64,79.68,49138.48117421824,38.2955,38.3388,38.2667,38.2859,49138.4812
2010-03-17 10:30:00,79.66,79.9,79.65,79.89,29993.61837906828,38.2763,38.3916,38.2715,38.3868,29993.6184
2010-03-17 10:35:00,79.88,79.94,79.82,79.85,76685.8115294618,38.382,38.4108,38.3532,38.3676,76685.8115
2010-03-17 10:40:00,79.82,80.12,79.82,79.98,90406.29653265262,38.3532,38.4973,38.3532,38.4301,90406.2965
2010-03-17 10:45:00,79.99,80.0,79.8,79.82,28079.13209955328,38.4349,38.4397,38.3436,38.3532,28079.1321
2010-03-17 10:50:00,79.81,79.85,79.79,79.84,21165.709423526907,38.3484,38.3676,38.3388,38.3628,21165.7094
2010-03-17 10:55:00,79.85,79.92,79.82,79.9,21378.4301212508,38.3676,38.4012,38.3532,38.3916,21378.4301
2010-03-17 11:00:00,79.92,80.11,79.92,80.08,21697.511167836627,38.4012,38.4925,38.4012,38.4781,21697.5112
2010-03-17 11:05:00,80.07,80.22,80.05,80.2,107423.95235056368,38.4733,38.5454,38.4637,38.5358,107423.9524
2010-03-17 11:10:00,80.18,80.36,80.17,80.36,20208.46628376941,38.5262,38.6127,38.5214,38.6127,20208.4663
2010-03-17 11:15:00,80.36,80.36,80.26,80.28,15528.61093384386,38.6127,38.6127,38.5646,38.5742,15528.6109
2010-03-17 11:20:00,80.27,80.31,80.11,80.11,35098.9151244416,38.5694,38.5886,38.4925,38.4925,35098.9151
2010-03-17 11:25:00,80.11,80.13,79.95,80.02,32227.185705169108,38.4925,38.5021,38.4157,38.4493,32227.1857
2010-03-17 11:30:00,79.99,80.11,79.98,80.11,14465.007445224415,38.4349,38.4925,38.4301,38.4925,14465.0074
2010-03-17 11:35:00,80.11,80.18,80.07,80.07,19463.9438417358,38.4925,38.5262,38.4733,38.4733,19463.9438
2010-03-17 11:40:00,80.07,80.09,80.01,80.06,50627.52605828546,38.4733,38.4829,38.4445,38.4685,50627.5261
2010-03-17 11:45:00,80.06,80.23,80.05,80.06,30099.97872793022,38.4685,38.5502,38.4637,38.4685,30099.9787
2010-03-17 11:50:00,80.05,80.05,79.96,79.97,13082.322910019142,38.4637,38.4637,38.4205,38.4253,13082.3229
2010-03-17 11:55:00,79.97,79.98,79.82,79.85,42225.058498191866,38.4253,38.4301,38.3532,38.3676,42225.0585
2010-03-17 12:00:00,79.85,79.94,79.82,79.91,10423.314188470536,38.3676,38.4108,38.3532,38.3964,10423.3142
2010-03-17 12:05:00,79.89,80.05,79.89,79.96,28823.654541586893,38.3868,38.4637,38.3868,38.4205,28823.6545
2010-03-17 12:10:00,79.96,80.02,79.96,80.0,6913.422676026376,38.4205,38.4493,38.4205,38.4397,6913.4227
2010-03-17 12:15:00,80.01,80.11,80.0,80.03,17549.4575622208,38.4445,38.4925,38.4397,38.4541,17549.4576
2010-03-17 12:20:00,80.04,80.06,80.02,80.05,4148.053605615826,38.4589,38.4685,38.4493,38.4637,4148.0536
2010-03-17 12:25:00,80.05,80.08,79.99,79.99,19463.9438417358,38.4637,38.4781,38.4349,38.4349,19463.9438
2010-03-17 12:30:00,79.98,80.11,79.97,80.11,16592.214422463305,38.4301,38.4925,38.4253,38.4925,16592.2144
2010-03-17 12:35:00,80.11,80.13,80.01,80.01,11486.91767708998,38.4925,38.5021,38.4445,38.4445,11486.9177
2010-03-17 12:40:00,80.04,80.06,80.03,80.06,15634.971282705805,38.4589,38.4685,38.4541,38.4685,15634.9713
2010-03-17 12:45:00,80.04,80.11,80.04,80.1,3509.89151244416,38.4589,38.4925,38.4589,38.4877,3509.8915
2010-03-17 12:50:00,80.11,80.19,80.11,80.11,7977.026164645818,38.4925,38.531,38.4925,38.4925,7977.0262
2010-03-17 12:55:00,80.13,80.13,80.03,80.08,8402.467560093595,38.5021,38.5021,38.4541,38.4781,8402.4676
2010-03-17 13:00:00,80.08,80.09,80.01,80.01,8296.107211231652,38.4781,38.4829,38.4445,38.4445,8296.1072
2010-03-17 13:05:00,80.03,80.04,79.98,79.99,28079.13209955328,38.4541,38.4589,38.4301,38.4349,28079.1321
2010-03-17 13:10:00,80.0,80.01,79.96,80.0,16485.85407360136,38.4397,38.4445,38.4205,38.4397,16485.8541
2010-03-17 13:15:00,80.01,80.01,79.92,79.96,14358.647096362474,38.4445,38.4445,38.4012,38.4205,14358.6471
2010-03-17 13:20:00,79.95,79.98,79.93,79.93,9572.431397574985,38.4157,38.4301,38.406,38.406,9572.4314
2010-03-17 13:25:00,79.93,80.08,79.92,80.03,19038.50244628802,38.406,38.4781,38.4012,38.4541,19038.5024
2010-03-17 13:30:00,80.05,80.26,80.05,80.26,39353.32907891937,38.4637,38.5646,38.4637,38.5646,39353.3291
2010-03-17 13:35:00,80.26,80.42,80.26,80.29,26802.807913209952,38.5646,38.6415,38.5646,38.579,26802.8079
2010-03-17 13:40:00,80.29,80.29,80.2,80.27,30950.86151882577,38.579,38.579,38.5358,38.5694,30950.8615
2010-03-17 13:45:00,80.26,80.26,80.17,80.2,37970.644543714094,38.5646,38.5646,38.5214,38.5358,37970.6445
2010-03-17 13:50:00,80.18,80.31,80.12,80.3,65198.893852371824,38.5262,38.5886,38.4973,38.5838,65198.8939
2010-03-17 13:55:00,80.29,80.45,80.28,80.45,35098.9151244416,38.579,38.6559,38.5742,38.6559,35098.9151
2010-03-17 14:00:00,80.45,80.45,80.32,80.32,19144.86279514997,38.6559,38.6559,38.5934,38.5934,19144.8628
2010-03-17 14:05:00,80.33,80.39,80.32,80.37,9572.431397574985,38.5982,38.6271,38.5934,38.6175,9572.4314
2010-03-17 14:10:00,80.37,80.42,80.33,80.35,16485.85407360136,38.6175,38.6415,38.5982,38.6078,16485.8541
2010-03-17 14:15:00,80.36,80.45,80.34,80.45,10316.953839608592,38.6127,38.6559,38.603,38.6559,10316.9538
2010-03-17 14:20:00,80.42,80.44,80.36,80.38,22867.47500531801,38.6415,38.6511,38.6127,38.6223,22867.475
2010-03-17 14:25:00,80.37,80.43,80.35,80.41,15315.890236119973,38.6175,38.6463,38.6078,38.6367,15315.8902
2010-03-17 14:30:00,80.43,80.52,80.34,80.39,24781.96128483301,38.6463,38.6895,38.603,38.6271,24781.9613
2010-03-17 14:35:00,80.39,80.54,80.31,80.48,45309.50861518825,38.6271,38.6991,38.5886,38.6703,45309.5086
2010-03-17 14:40:00,80.5,80.53,80.4,80.51,19144.86279514997,38.6799,38.6943,38.6319,38.6847,19144.8628
2010-03-17 14:45:00,80.51,80.52,80.46,80.48,8721.54860667943,38.6847,38.6895,38.6607,38.6703,8721.5486
2010-03-17 14:50:00,80.48,80.52,80.36,80.36,24569.24058710912,38.6703,38.6895,38.6127,38.6127,24569.2406
2010-03-17 14:55:00,80.37,80.39,80.21,80.21,49776.64326738991,38.6175,38.6271,38.5406,38.5406,49776.6433
2010-03-17 15:00:00,80.21,80.4,80.2,80.33,28079.13209955328,38.5406,38.6319,38.5358,38.5982,28079.1321
2010-03-17 15:05:00,80.35,80.49,80.35,80.45,22122.952563284405,38.6078,38.6751,38.6078,38.6559,22122.9526
2010-03-17 15:10:00,80.45,80.46,80.3,80.37,23186.556051903848,38.6559,38.6607,38.5838,38.6175,23186.5561
2010-03-17 15:15:00,80.37,80.37,80.08,80.13,36268.87896192299,38.6175,38.6175,38.4781,38.5021,36268.879
2010-03-17 15:20:00,80.11,80.11,79.84,80.03,61795.36268878961,38.4925,38.4925,38.3628,38.4541,61795.3627
2010-03-17 15:25:00,80.03,80.09,79.93,80.07,43182.30163794936,38.4541,38.4829,38.406,38.4733,43182.3016
2010-03-17 15:30:00,80.07,80.2,79.93,79.93,178898.10678579024,38.4733,38.5358,38.406,38.406,178898.1068
2010-03-17 15:35:00,79.93,80.26,79.91,80.25,47011.27419697936,38.406,38.5646,38.3964,38.5598,47011.2742
2010-03-17 15:40:00,80.25,80.39,80.13,80.28,55413.74175707295,38.5598,38.6271,38.5021,38.5742,55413.7418
2010-03-17 15:45:00,80.3,80.61,80.29,80.49,121038.07700489256,38.5838,38.7328,38.579,38.6751,121038.077
2010-03-17 15:50:00,80.49,80.54,80.38,80.51,127951.49968091892,38.6751,38.6991,38.6223,38.6847,127951.4997
2010-03-17 15:55:00,80.51,80.58,80.38,80.53,231121.0380770049,38.6847,38.7184,38.6223,38.6943,231121.0381
2010-03-18 09:30:00,80.55,80.58,79.92,80.08,48819.40012763241,38.7039,38.7184,38.4012,38.4781,48819.4001
2010-03-18 09:35:00,80.09,80.43,80.09,80.19,24675.600935971062,38.4829,38.6463,38.4829,38.531,24675.6009
2010-03-18 09:40:00,80.2,80.25,80.03,80.11,26058.285471176343,38.5358,38.5598,38.4541,38.4925,26058.2855
2010-03-18 09:45:00,80.11,80.15,79.93,80.07,21803.87151669857,38.4925,38.5117,38.406,38.4733,21803.8715
2010-03-18 09:50:00,80.03,80.18,79.93,80.18,35098.9151244416,38.4541,38.5262,38.406,38.5262,35098.9151
2010-03-18 09:55:00,80.22,80.22,79.99,80.07,31482.6632631355,38.5454,38.5454,38.4349,38.4733,31482.6633
2010-03-18 10:00:00,80.09,80.3,80.06,80.09,48606.67942990852,38.4829,38.5838,38.4685,38.4829,48606.6794
2010-03-18 10:05:00,80.06,80.08,79.94,80.03,42544.1395447777,38.4685,38.4781,38.4108,38.4541,42544.1395
2010-03-18 10:10:00,80.06,80.1,79.92,80.05,37438.84279940437,38.4685,38.4877,38.4012,38.4637,37438.8428
2010-03-18 10:15:00,80.06,80.15,80.02,80.15,23399.276749627734,38.4685,38.5117,38.4493,38.5117,23399.2767
2010-03-18 10:20:00,80.14,80.3,80.05,80.05,21059.34907466496,38.5069,38.5838,38.4637,38.4637,21059.3491
2010-03-18 10:25:00,80.05,80.08,80.02,80.05,21378.4301212508,38.4637,38.4781,38.4493,38.4637,21378.4301
2010-03-18 10:30:00,80.04,80.15,80.03,80.13,23931.078493937457,38.4589,38.5117,38.4541,38.5021,23931.0785
2010-03-18 10:35:00,80.13,80.16,80.03,80.06,32652.627100616886,38.5021,38.5166,38.4541,38.4685,32652.6271
2010-03-18 10:40:00,80.07,80.14,80.05,80.14,17655.817911082744,38.4733,38.5069,38.4637,38.5069,17655.8179
2010-03-18 10:45:00,80.16,80.29,80.15,80.24,23292.91640076579,38.5166,38.579,38.5117,38.555,23292.9164
2010-03-18 10:50:00,80.24,80.52,80.24,80.37,32014.46500744522,38.555,38.6895,38.555,38.6175,32014.465
2010-03-18 10:55:00,80.37,80.49,80.26,80.42,18613.06105084024,38.6175,38.6751,38.5646,38.6415,18613.0611
2010-03-18 11:00:00,80.43,80.66,80.42,80.63,30206.339076792166,38.6463,38.7568,38.6415,38.7424,30206.3391
2010-03-18 11:05:00,80.66,80.85,80.65,80.7,22016.59221442246,38.7568,38.8481,38.752,38.776,22016.5922
2010-03-18 11:10:00,80.7,80.89,80.7,80.8,29142.735588172724,38.776,38.8673,38.776,38.8241,29142.7356
2010-03-18 11:15:00,80.78,80.89,80.65,80.7,24569.24058710912,38.8145,38.8673,38.752,38.776,24569.2406
2010-03-18 11:20:00,80.71,80.75,80.59,80.62,11805.998723675812,38.7808,38.8,38.7232,38.7376,11805.9987
2010-03-18 11:25:00,80.6,80.64,80.45,80.45,12444.160816847478,38.728,38.7472,38.6559,38.6559,12444.1608
2010-03-18 11:30:00,80.45,80.68,80.45,80.65,13082.322910019142,38.6559,38.7664,38.6559,38.752,13082.3229
2010-03-18 11:35:00,80.65,80.68,80.44,80.44,12869.602212295256,38.752,38.7664,38.6511,38.6511,12869.6022
2010-03-18 11:40:00,80.44,80.45,80.2,80.25,38183.36524143798,38.6511,38.6559,38.5358,38.5598,38183.3652
2010-03-18 11:45:00,80.24,80.44,80.18,80.42,20421.18698149329,38.555,38.6511,38.5262,38.6415,20421.187
2010-03-18 11:50:00,80.44,80.45,80.18,80.2,19889.38523718357,38.6511,38.6559,38.5262,38.5358,19889.3852
2010-03-18 11:55:00,80.18,80.22,80.03,80.05,20952.988725803018,38.5262,38.5454,38.4541,38.4637,20952.9887
2010-03-18 12:00:00,80.07,80.11,80.0,80.1,34035.31163582216,38.4733,38.4925,38.4397,38.4877,34035.3116
2010-03-18 12:05:00,80.11,80.18,80.01,80.13,21697.511167836627,38.4925,38.5262,38.4445,38.5021,21697.5112
2010-03-18 12:10:00,80.16,80.21,80.07,80.1,17336.736864496914,38.5166,38.5406,38.4733,38.4877,17336.7369
2010-03-18 12:15:00,80.1,80.13,80.01,80.07,19676.664539459685,38.4877,38.5021,38.4445,38.4733,19676.6645
2010-03-18 12:20:00,80.09,80.22,80.09,80.14,13826.845352052753,38.4829,38.5454,38.4829,38.5069,13826.8454
2010-03-18 12:25:00,80.13,80.18,80.06,80.12,17868.538608806633,38.5021,38.5262,38.4685,38.4973,17868.5386
2010-03-18 12:30:00,80.15,80.16,79.95,79.95,13614.124654328863,38.5117,38.5166,38.4157,38.4157,13614.1247
2010-03-18 12:35:00,79.95,79.95,79.85,79.88,21803.87151669857,38.4157,38.4157,38.3676,38.382,21803.8715
2010-03-18 12:40:00,79.89,79.9,79.79,79.79,33397.14954265049,38.3868,38.3916,38.3388,38.3388,33397.1495
2010-03-18 12:45:00,79.79,79.98,79.78,79.94,19995.74558604552,38.3388,38.4301,38.334,38.4108,19995.7456
2010-03-18 12:50:00,79.93,79.95,79.87,79.91,16911.295469049135,38.406,38.4157,38.3772,38.3964,16911.2955
2010-03-18 12:55:00,79.89,79.9,79.84,79.85,13826.845352052753,38.3868,38.3916,38.3628,38.3676,13826.8454
2010-03-18 13:00:00,79.88,79.99,79.87,79.99,19570.30419059774,38.382,38.4349,38.3772,38.4349,19570.3042
2010-03-18 13:05:00,79.99,80.07,79.96,80.0,12550.521165709422,38.4349,38.4733,38.4205,38.4397,12550.5212
2010-03-18 13:10:00,80.02,80.14,80.02,80.12,11912.359072537756,38.4493,38.5069,38.4493,38.4973,11912.3591
2010-03-18 13:15:00,80.13,80.16,80.1,80.15,11593.278025951924,38.5021,38.5166,38.4877,38.5117,11593.278
2010-03-18 13:20:00,80.13,80.15,80.1,80.13,11061.476281642204,38.5021,38.5117,38.4877,38.5021,11061.4763
2010-03-18 13:25:00,80.14,80.15,80.08,80.1,11486.91767708998,38.5069,38.5117,38.4781,38.4877,11486.9177
2010-03-18 13:30:00,80.11,80.15,80.02,80.08,13507.76430546692,38.4925,38.5117,38.4493,38.4781,13507.7643
2010-03-18 13:35:00,80.06,80.08,79.96,79.98,9891.512444160817,38.4685,38.4781,38.4205,38.4301,9891.5124
2010-03-18 13:40:00,79.98,79.99,79.88,79.88,10529.67453733248,38.4301,38.4349,38.382,38.382,10529.6745
2010-03-18 13:45:00,79.87,79.88,79.8,79.82,16911.295469049135,38.3772,38.382,38.3436,38.3532,16911.2955
2010-03-18 13:50:00,79.82,79.83,79.69,79.69,26909.168262071897,38.3532,38.358,38.2907,38.2907,26909.1683
2010-03-18 13:55:00,79.69,79.72,79.61,79.66,39566.04977664326,38.2907,38.3051,38.2523,38.2763,39566.0498
2010-03-18 14:00:00,79.67,79.8,79.64,79.68,19144.86279514997,38.2811,38.3436,38.2667,38.2859,19144.8628
2010-03-18 14:05:00,79.67,79.77,79.63,79.74,17124.016166773024,38.2811,38.3292,38.2619,38.3147,17124.0162
2010-03-18 14:10:00,79.74,79.74,79.63,79.63,15528.61093384386,38.3147,38.3147,38.2619,38.2619,15528.6109
2010-03-18 14:15:00,79.64,79.7,79.59,79.7,19995.74558604552,38.2667,38.2955,38.2427,38.2955,19995.7456
2010-03-18 14:20:00,79.7,79.76,79.69,79.73,14890.448840672196,38.2955,38.3244,38.2907,38.3099,14890.4488
2010-03-18 14:25:00,79.74,79.88,79.69,79.84,24675.600935971062,38.3147,38.382,38.2907,38.3628,24675.6009
2010-03-18 14:30:00,79.82,80.19,79.81,80.04,40204.21186981493,38.3532,38.531,38.3484,38.4589,40204.2119
2010-03-18 14:35:00,80.07,80.07,79.87,79.87,17124.016166773024,38.4733,38.4733,38.3772,38.3772,17124.0162
2010-03-18 14:40:00,79.86,79.97,79.79,79.88,24675.600935971062,38.3724,38.4253,38.3388,38.382,24675.6009
2010-03-18 14:45:00,79.88,79.92,79.79,79.83,40948.73431184854,38.382,38.4012,38.3388,38.358,40948.7343
2010-03-18 14:50:00,79.83,79.83,79.63,79.68,47755.796639012966,38.358,38.358,38.2619,38.2859,47755.7966
2010-03-18 14:55:00,79.68,79.77,79.62,79.73,26483.72686662412,38.2859,38.3292,38.2571,38.3099,26483.7269
2010-03-18 15:00:00,79.72,79.84,79.72,79.79,32865.34779834077,38.3051,38.3628,38.3051,38.3388,32865.3478
2010-03-18 15:05:00,79.79,79.92,79.69,79.74,66475.21803871516,38.3388,38.4012,38.2907,38.3147,66475.218
2010-03-18 15:10:00,79.74,79.74,79.57,79.58,24037.4388427994,38.3147,38.3147,38.2331,38.2379,24037.4388
2010-03-18 15:15:00,79.56,79.65,79.52,79.61,42650.49989363965,38.2283,38.2715,38.209,38.2523,42650.4999
2010-03-18 15:20:00,79.62,79.65,79.53,79.53,36481.59965964688,38.2571,38.2715,38.2138,38.2138,36481.5997
2010-03-18 15:25:00,79.53,79.63,79.53,79.61,28717.29419272495,38.2138,38.2619,38.2138,38.2523,28717.2942
2010-03-18 15:30:00,79.63,79.79,79.59,79.79,35098.9151244416,38.2619,38.3388,38.2427,38.3388,35098.9151
2010-03-18 15:35:00,79.77,79.79,79.69,79.73,29142.735588172724,38.3292,38.3388,38.2907,38.3099,29142.7356
2010-03-18 15:40:00,79.72,79.74,79.57,79.61,41267.81535843437,38.3051,38.3147,38.2331,38.2523,41267.8154
2010-03-18 15:45:00,79.61,79.74,79.59,79.63,50946.6071048713,38.2523,38.3147,38.2427,38.2619,50946.6071
2010-03-18 15:50:00,79.64,79.72,79.63,79.7,92958.94490533927,38.2667,38.3051,38.2619,38.2955,92958.9449
2010-03-18 15:55:00,79.69,79.71,79.42,79.49,216443.3099340565,38.2907,38.3003,38.161,38.1946,216443.3099
2010-03-19 09:30:00,79.79,80.51,79.71,79.88,546373.1121038076,38.3388,38.6847,38.3003,38.382,546373.1121
2010-03-19 09:35:00,79.84,80.15,79.75,80.12,68176.98362050626,38.3628,38.5117,38.3196,38.4973,68176.9836
2010-03-19 09:40:00,80.11,80.23,79.64,79.64,54031.05722186768,38.4925,38.5502,38.2667,38.2667,54031.0572
2010-03-19 09:45:00,79.63,80.04,79.5,80.04,32439.906402893,38.2619,38.4589,38.1994,38.4589,32439.9064
2010-03-19 09:50:00,80.03,80.14,79.9,79.94,27866.411401829395,38.4541,38.5069,38.3916,38.4108,27866.4114
2010-03-19 09:55:00,79.92,79.95,79.79,79.87,23611.997447351623,38.4012,38.4157,38.3388,38.3772,23611.9974
2010-03-19 10:00:00,79.84,79.89,79.63,79.75,38502.44628802382,38.3628,38.3868,38.2619,38.3196,38502.4463
2010-03-19 10:05:00,79.75,79.81,79.68,79.77,22122.952563284405,38.3196,38.3484,38.2859,38.3292,22122.9526
2010-03-19 10:10:00,79.75,79.9,79.66,79.83,32227.185705169108,38.3196,38.3916,38.2763,38.358,32227.1857
2010-03-19 10:15:00,79.83,79.83,79.53,79.78,29036.37523931078,38.358,38.358,38.2138,38.334,29036.3752
2010-03-19 10:20:00,79.73,79.79,79.35,79.4,33716.23058923633,38.3099,38.3388,38.1274,38.1514,33716.2306
2010-03-19 10:25:00,79.38,79.47,79.29,79.32,25951.9251223144,38.1418,38.185,38.0985,38.1129,25951.9251
2010-03-19 10:30:00,79.28,79.32,78.98,79.07,42437.77919591576,38.0937,38.1129,37.9496,37.9928,42437.7792
2010-03-19 10:35:00,79.1,79.32,79.07,79.21,24037.4388427994,38.0072,38.1129,37.9928,38.0601,24037.4388
2010-03-19 10:40:00,79.25,79.25,79.09,79.15,10316.953839608592,38.0793,38.0793,38.0024,38.0313,10316.9538
2010-03-19 10:45:00,79.16,79.21,79.06,79.21,14252.28674750053,38.0361,38.0601,37.988,38.0601,14252.2867
2010-03-19 10:50:00,79.19,79.28,79.19,79.24,11593.278025951924,38.0505,38.0937,38.0505,38.0745,11593.278
2010-03-19 10:55:00,79.25,79.27,79.16,79.19,10742.395235056369,38.0793,38.0889,38.0361,38.0505,10742.3952
2010-03-19 11:00:00,79.18,79.24,79.13,79.16,30950.86151882577,38.0457,38.0745,38.0216,38.0361,30950.8615
2010-03-19 11:05:00,79.16,79.18,79.12,79.16,26909.168262071897,38.0361,38.0457,38.0168,38.0361,26909.1683
2010-03-19 11:10:00,79.16,79.16,78.95,79.07,23718.357796213568,38.0361,38.0361,37.9352,37.9928,23718.3578
2010-03-19 11:15:00,79.09,79.14,78.93,79.04,26590.087215486063,38.0024,38.0264,37.9255,37.9784,26590.0872
2010-03-19 11:20:00,79.06,79.18,79.05,79.14,59880.87640927461,37.988,38.0457,37.9832,38.0264,59880.8764
2010-03-19 11:25:00,79.13,79.18,79.07,79.18,21803.87151669857,38.0216,38.0457,37.9928,38.0457,21803.8715
2010-03-19 11:30:00,79.18,79.25,79.14,79.16,16911.295469049135,38.0457,38.0793,38.0264,38.0361,16911.2955
2010-03-19 11:35:00,79.15,79.24,79.13,79.24,36375.239310784935,38.0313,38.0745,38.0216,38.0745,36375.2393
2010-03-19 11:40:00,79.24,79.46,79.24,79.46,62752.60582854711,38.0745,38.1802,38.0745,38.1802,62752.6058
2010-03-19 11:45:00,79.46,79.55,79.42,79.48,29355.456285896613,38.1802,38.2235,38.161,38.1898,29355.4563
2010-03-19 11:50:00,79.48,79.67,79.48,79.63,25526.48372686662,38.1898,38.2811,38.1898,38.2619,25526.4837
2010-03-19 11:55:00,79.64,79.73,79.47,79.48,22229.31291214635,38.2667,38.3099,38.185,38.1898,22229.3129
2010-03-19 12:00:00,79.46,79.58,79.44,79.53,23292.91640076579,38.1802,38.2379,38.1706,38.2138,23292.9164
2010-03-19 12:05:00,79.53,79.71,79.53,79.68,18506.700701978298,38.2138,38.3003,38.2138,38.2859,18506.7007
2010-03-19 12:10:00,79.69,79.74,79.64,79.67,13614.124654328863,38.2907,38.3147,38.2667,38.2811,13614.1247
2010-03-19 12:15:00,79.65,79.66,79.48,79.49,13933.205700914696,38.2715,38.2763,38.1898,38.1946,13933.2057
2010-03-19 12:20:00,79.48,79.65,79.48,79.64,18613.06105084024,38.1898,38.2715,38.1898,38.2667,18613.0611
2010-03-19 12:25:00,79.63,79.87,79.63,79.78,33503.50989151244,38.2619,38.3772,38.2619,38.334,33503.5099
2010-03-19 12:30:00,79.79,79.86,79.72,79.74,11274.19697936609,38.3388,38.3724,38.3051,38.3147,11274.197
2010-03-19 12:35:00,79.71,79.79,79.67,79.79,5743.45883854499,38.3003,38.3388,38.2811,38.3388,5743.4588
2010-03-19 12:40:00,79.79,79.92,79.79,79.92,14571.367794086362,38.3388,38.4012,38.3388,38.4012,14571.3678
2010-03-19 12:45:00,79.92,79.92,79.69,79.78,16911.295469049135,38.4012,38.4012,38.2907,38.334,16911.2955
2010-03-19 12:50:00,79.8,79.81,79.69,79.7,11593.278025951924,38.3436,38.3484,38.2907,38.2955,11593.278
2010-03-19 12:55:00,79.69,79.79,79.67,79.79,8296.107211231652,38.2907,38.3388,38.2811,38.3388,8296.1072
2010-03-19 13:00:00,79.8,79.92,79.79,79.83,11167.836630504144,38.3436,38.4012,38.3388,38.358,11167.8366
2010-03-19 13:05:00,79.83,79.85,79.68,79.68,18400.34035311636,38.358,38.3676,38.2859,38.2859,18400.3404
2010-03-19 13:10:00,79.67,79.7,79.63,79.64,15847.691980429694,38.2811,38.2955,38.2619,38.2667,15847.692
2010-03-19 13:15:00,79.65,79.72,79.65,79.69,11274.19697936609,38.2715,38.3051,38.2715,38.2907,11274.197
2010-03-19 13:20:00,79.69,79.71,79.58,79.58,9466.071048713038,38.2907,38.3003,38.2379,38.2379,9466.071
2010-03-19 13:25:00,79.58,79.67,79.55,79.66,9785.15209529887,38.2379,38.2811,38.2235,38.2763,9785.1521
2010-03-19 13:30:00,79.65,79.67,79.55,79.55,7764.30546692193,38.2715,38.2811,38.2235,38.2235,7764.3055
2010-03-19 13:35:00,79.54,79.54,79.46,79.48,16804.93512018719,38.2186,38.2186,38.1802,38.1898,16804.9351
2010-03-19 13:40:00,79.48,79.58,79.46,79.58,17443.09721335886,38.1898,38.2379,38.1802,38.2379,17443.0972
2010-03-19 13:45:00,79.55,79.56,79.47,79.47,38396.08593916187,38.2235,38.2283,38.185,38.185,38396.0859
2010-03-19 13:50:00,79.48,79.48,79.35,79.35,55094.66071048712,38.1898,38.1898,38.1274,38.1274,55094.6607
2010-03-19 13:55:00,79.36,79.41,79.35,79.41,25420.123378004675,38.1322,38.1562,38.1274,38.1562,25420.1234
2010-03-19 14:00:00,79.4,79.4,79.24,79.25,36481.59965964688,38.1514,38.1514,38.0745,38.0793,36481.5997
2010-03-19 14:05:00,79.25,79.29,79.18,79.24,65411.614550095714,38.0793,38.0985,38.0457,38.0745,65411.6146
2010-03-19 14:10:00,79.26,79.31,79.21,79.28,16379.493724739414,38.0841,38.1081,38.0601,38.0937,16379.4937
2010-03-19 14:15:00,79.28,79.34,79.27,79.31,23611.997447351623,38.0937,38.1225,38.0889,38.1081,23611.9974
2010-03-19 14:20:00,79.31,79.38,79.26,79.28,28717.29419272495,38.1081,38.1418,38.0841,38.0937,28717.2942
2010-03-19 14:25:00,79.29,79.33,79.26,79.31,30419.059774516056,38.0985,38.1177,38.0841,38.1081,30419.0598
2010-03-19 14:30:00,79.31,79.32,79.2,79.21,15954.052329291637,38.1081,38.1129,38.0553,38.0601,15954.0523
2010-03-19 14:35:00,79.19,79.24,79.16,79.2,21272.06977238885,38.0505,38.0745,38.0361,38.0553,21272.0698
2010-03-19 14:40:00,79.2,79.36,79.13,79.34,23824.718145075512,38.0553,38.1322,38.0216,38.1225,23824.7181
2010-03-19 14:45:00,79.34,79.35,79.28,79.28,28291.85279727717,38.1225,38.1274,38.0937,38.0937,28291.8528
2010-03-19 14:50:00,79.27,79.34,79.24,79.33,18613.06105084024,38.0889,38.1225,38.0745,38.1177,18613.0611
2010-03-19 14:55:00,79.34,79.38,79.31,79.31,15847.691980429694,38.1225,38.1418,38.1081,38.1081,15847.692
2010-03-19 15:00:00,79.32,79.4,79.26,79.36,21803.87151669857,38.1129,38.1514,38.0841,38.1322,21803.8715
2010-03-19 15:05:00,79.36,79.4,79.33,79.36,17124.016166773024,38.1322,38.1514,38.1177,38.1322,17124.0162
2010-03-19 15:10:00,79.36,79.39,79.26,79.33,34354.39268240799,38.1322,38.1466,38.0841,38.1177,34354.3927
2010-03-19 15:15:00,79.32,79.33,79.24,79.25,23505.63709848968,38.1129,38.1177,38.0745,38.0793,23505.6371
2010-03-19 15:20:00,79.26,79.26,79.22,79.22,35630.716868751326,38.0841,38.0841,38.0649,38.0649,35630.7169
2010-03-19 15:25:00,79.22,79.29,79.06,79.24,111146.56456073174,38.0649,38.0985,37.988,38.0745,111146.5646
2010-03-19 15:30:00,79.22,79.22,78.98,79.05,110614.76281642202,38.0649,38.0649,37.9496,37.9832,110614.7628
2010-03-19 15:35:00,79.05,79.11,78.94,78.96,82748.35141459263,37.9832,38.012,37.9303,37.94,82748.3514
2010-03-19 15:40:00,78.96,78.97,78.75,78.76,139970.21910231863,37.94,37.9448,37.8391,37.8439,139970.2191
2010-03-19 15:45:00,78.75,78.92,78.69,78.8,221335.885981706,37.8391,37.9207,37.8102,37.8631,221335.886
2010-03-19 15:50:00,78.8,78.85,78.71,78.78,213039.7787704744,37.8631,37.8871,37.8198,37.8535,213039.7788
2010-03-19 15:55:00,78.79,78.8,78.45,78.56,442990.8530099978,37.8583,37.8631,37.6949,37.7478,442990.853
2010-03-22 09:30:00,78.09,78.44,77.94,78.34,54456.498617315454,37.5219,37.6901,37.4499,37.6421,54456.4986
2010-03-22 09:35:00,78.36,78.75,78.1,78.64,45203.14826632631,37.6517,37.8391,37.5267,37.7862,45203.1483
2010-03-22 09:40:00,78.67,79.02,78.64,78.79,52754.73303552435,37.8006,37.9688,37.7862,37.8583,52754.733
2010-03-22 09:45:00,78.8,79.12,78.8,78.88,61050.840246756,37.8631,38.0168,37.8631,37.9015,61050.8402
2010-03-22 09:50:00,78.88,78.99,78.86,78.96,57434.5883854499,37.9015,37.9544,37.8919,37.94,57434.5884
2010-03-22 09:55:00,78.91,78.98,78.77,78.8,57115.50733886406,37.9159,37.9496,37.8487,37.8631,57115.5073
2010-03-22 10:00:00,78.79,78.81,78.57,78.72,32439.906402893,37.8583,37.8679,37.7526,37.8246,32439.9064
2010-03-22 10:05:00,78.73,78.93,78.65,78.92,96787.91746436928,37.8294,37.9255,37.791,37.9207,96787.9175
2010-03-22 10:10:00,78.92,78.97,78.76,78.85,36268.87896192299,37.9207,37.9448,37.8439,37.8871,36268.879
2010-03-22 10:15:00,78.85,78.9,78.83,78.88,32758.987449478827,37.8871,37.9111,37.8775,37.9015,32758.9874
2010-03-22 10:20:00,78.87,79.0,78.87,78.95,29568.176983620506,37.8967,37.9592,37.8967,37.9352,29568.177
2010-03-22 10:25:00,78.94,79.13,78.94,78.97,37119.761752818544,37.9303,38.0216,37.9303,37.9448,37119.7618
2010-03-22 10:30:00,79.01,79.21,79.01,79.01,19038.50244628802,37.964,38.0601,37.964,37.964,19038.5024
2010-03-22 10:35:00,79.03,79.19,79.01,79.16,17336.736864496914,37.9736,38.0505,37.964,38.0361,17336.7369
2010-03-22 10:40:00,79.19,79.32,79.11,79.15,15741.33163156775,38.0505,38.1129,38.012,38.0313,15741.3316
2010-03-22 10:45:00,79.16,79.31,79.12,79.12,9040.62965326526,38.0361,38.1081,38.0168,38.0168,9040.6297
2010-03-22 10:50:00,79.1,79.23,79.1,79.12,14465.007445224415,38.0072,38.0697,38.0072,38.0168,14465.0074
2010-03-22 10:55:00,79.11,79.16,79.03,79.06,34141.67198468411,38.012,38.0361,37.9736,37.988,34141.672
2010-03-22 11:00:00,79.05,79.07,78.93,78.96,18293.98000425441,37.9832,37.9928,37.9255,37.94,18293.98
2010-03-22 11:05:00,78.96,79.04,78.89,78.9,22122.952563284405,37.94,37.9784,37.9063,37.9111,22122.9526
2010-03-22 11:10:00,78.92,78.94,78.87,78.9,18825.78174856413,37.9207,37.9303,37.8967,37.9111,18825.7817
2010-03-22 11:15:00,78.9,78.96,78.89,78.89,12763.24186343331,37.9111,37.94,37.9063,37.9063,12763.2419
2010-03-22 11:20:00,78.9,78.96,78.9,78.92,4998.93639651138,37.9111,37.94,37.9111,37.9207,4998.9364
2010-03-22 11:25:00,78.91,79.01,78.88,79.01,8615.188257817485,37.9159,37.964,37.9015,37.964,8615.1883
2010-03-22 11:30:00,79.01,79.04,78.91,78.94,14145.926398638583,37.964,37.9784,37.9159,37.9303,14145.9264
2010-03-22 11:35:00,78.95,79.03,78.95,79.0,10848.755583918311,37.9352,37.9736,37.9352,37.9592,10848.7556
2010-03-22 11:40:00,79.0,79.0,78.94,78.97,9359.710699851094,37.9592,37.9592,37.9303,37.9448,9359.7107
2010-03-22 11:45:00,78.95,79.08,78.94,79.07,18506.700701978298,37.9352,37.9976,37.9303,37.9928,18506.7007
2010-03-22 11:50:00,79.09,79.4,79.08,79.4,29355.456285896613,38.0024,38.1514,37.9976,38.1514,29355.4563
2010-03-22 11:55:00,79.39,79.42,79.3,79.42,19144.86279514997,38.1466,38.161,38.1033,38.161,19144.8628
2010-03-22 12:00:00,79.38,79.42,79.18,79.22,17974.898957668578,38.1418,38.161,38.0457,38.0649,17974.899
2010-03-22 12:05:00,79.22,79.31,79.21,79.3,13295.043607743031,38.0649,38.1081,38.0601,38.1033,13295.0436
2010-03-22 12:10:00,79.29,79.36,79.28,79.28,8296.107211231652,38.0985,38.1322,38.0937,38.0937,8296.1072
2010-03-22 12:15:00,79.24,79.24,79.16,79.22,9253.350350989149,38.0745,38.0745,38.0361,38.0649,9253.3504
2010-03-22 12:20:00,79.23,79.41,79.23,79.35,15847.691980429694,38.0697,38.1562,38.0697,38.1274,15847.692
2010-03-22 12:25:00,79.34,79.42,79.31,79.4,13614.124654328863,38.1225,38.161,38.1081,38.1514,13614.1247
2010-03-22 12:30:00,79.4,79.52,79.4,79.48,18400.34035311636,38.1514,38.209,38.1514,38.1898,18400.3404
2010-03-22 12:35:00,79.48,79.49,79.35,79.38,6062.539885130822,38.1898,38.1946,38.1274,38.1418,6062.5399
2010-03-22 12:40:00,79.4,79.45,79.24,79.29,7657.945118059986,38.1514,38.1754,38.0745,38.0985,7657.9451
2010-03-22 12:45:00,79.3,79.33,79.28,79.3,17549.4575622208,38.1033,38.1177,38.0937,38.1033,17549.4576
2010-03-22 12:50:00,79.32,79.4,79.25,79.4,19357.58349287385,38.1129,38.1514,38.0793,38.1514,19357.5835
2010-03-22 12:55:00,79.4,79.46,79.35,79.4,18187.619655392467,38.1514,38.1802,38.1274,38.1514,18187.6197
2010-03-22 13:00:00,79.4,79.62,79.39,79.62,29461.81663475856,38.1514,38.2571,38.1466,38.2571,29461.8166
2010-03-22 13:05:00,79.63,79.71,79.61,79.7,33290.78919378855,38.2619,38.3003,38.2523,38.2955,33290.7892
2010-03-22 13:10:00,79.67,79.86,79.63,79.79,27440.970006381616,38.2811,38.3724,38.2619,38.3388,27440.97
2010-03-22 13:15:00,79.77,79.85,79.72,79.76,31269.94256541161,38.3292,38.3676,38.3051,38.3244,31269.9426
2010-03-22 13:20:00,79.76,79.86,79.74,79.78,10955.115932780258,38.3244,38.3724,38.3147,38.334,10955.1159
2010-03-22 13:25:00,79.76,79.77,79.66,79.66,5637.098489683045,38.3244,38.3292,38.2763,38.2763,5637.0985
2010-03-22 13:30:00,79.67,79.71,79.65,79.67,8402.467560093595,38.2811,38.3003,38.2715,38.2811,8402.4676
2010-03-22 13:35:00,79.64,79.67,79.63,79.63,6487.9812805786,38.2667,38.2811,38.2619,38.2619,6487.9813
2010-03-22 13:40:00,79.62,79.63,79.54,79.61,11805.998723675812,38.2571,38.2619,38.2186,38.2523,11805.9987
2010-03-22 13:45:00,79.6,79.64,79.59,79.59,7870.665815783875,38.2475,38.2667,38.2427,38.2427,7870.6658
2010-03-22 13:50:00,79.59,79.65,79.59,79.64,8615.188257817485,38.2427,38.2715,38.2427,38.2667,8615.1883
2010-03-22 13:55:00,79.65,79.65,79.56,79.61,14465.007445224415,38.2715,38.2715,38.2283,38.2523,14465.0074
2010-03-22 14:00:00,79.58,79.6,79.48,79.53,17762.17825994469,38.2379,38.2475,38.1898,38.2138,17762.1783
2010-03-22 14:05:00,79.54,79.59,79.4,79.48,16485.85407360136,38.2186,38.2427,38.1514,38.1898,16485.8541
2010-03-22 14:10:00,79.47,79.48,79.34,79.44,11274.19697936609,38.185,38.1898,38.1225,38.1706,11274.197
2010-03-22 14:15:00,79.44,79.59,79.44,79.59,10848.755583918311,38.1706,38.2427,38.1706,38.2427,10848.7556
2010-03-22 14:20:00,79.59,79.63,79.56,79.58,10210.593490746647,38.2427,38.2619,38.2283,38.2379,10210.5935
2010-03-22 14:25:00,79.59,79.65,79.58,79.62,9466.071048713038,38.2427,38.2715,38.2379,38.2571,9466.071
2010-03-22 14:30:00,79.63,79.68,79.61,79.62,11593.278025951924,38.2619,38.2859,38.2523,38.2571,11593.278
2010-03-22 14:35:00,79.62,79.67,79.57,79.63,18825.78174856413,38.2571,38.2811,38.2331,38.2619,18825.7817
2010-03-22 14:40:00,79.63,79.66,79.58,79.65,12018.7194213997,38.2619,38.2763,38.2379,38.2715,12018.7194
2010-03-22 14:45:00,79.63,79.7,79.6,79.63,15422.250584981915,38.2619,38.2955,38.2475,38.2619,15422.2506
2010-03-22 14:50:00,79.63,79.68,79.63,79.64,13614.124654328863,38.2619,38.2859,38.2619,38.2667,13614.1247
2010-03-22 14:55:00,79.64,79.66,79.52,79.55,16911.295469049135,38.2667,38.2763,38.209,38.2235,16911.2955
2010-03-22 15:00:00,79.56,79.63,79.53,79.62,15103.169538396083,38.2283,38.2619,38.2138,38.2571,15103.1695
2010-03-22 15:05:00,79.63,79.63,79.54,79.58,18081.259306530523,38.2619,38.2619,38.2186,38.2379,18081.2593
2010-03-22 15:10:00,79.58,79.72,79.57,79.66,37119.761752818544,38.2379,38.3051,38.2331,38.2763,37119.7618
2010-03-22 15:15:00,79.66,79.83,79.66,79.82,21591.15081897468,38.2763,38.358,38.2763,38.3532,21591.1508
2010-03-22 15:20:00,79.83,79.92,79.83,79.92,114124.65432886618,38.358,38.4012,38.358,38.4012,114124.6543
2010-03-22 15:25:00,79.91,79.92,79.9,79.9,68602.42501595404,38.3964,38.4012,38.3916,38.3916,68602.425
2010-03-22 15:30:00,79.9,79.92,79.85,79.85,63709.84896830461,38.3916,38.4012,38.3676,38.3676,63709.849
2010-03-22 15:35:00,79.84,79.85,79.61,79.7,58391.8315252074,38.3628,38.3676,38.2523,38.2955,58391.8315
2010-03-22 15:40:00,79.7,79.92,79.7,79.92,49883.00361625185,38.2955,38.4012,38.2955,38.4012,49883.0036
2010-03-22 15:45:00,79.92,79.92,79.85,79.92,48606.67942990852,38.4012,38.4012,38.3676,38.4012,48606.6794
2010-03-22 15:50:00,79.92,79.92,79.71,79.72,109019.35758349286,38.4012,38.4012,38.3003,38.3051,109019.3576
2010-03-22 15:55:00,79.72,79.87,79.68,79.87,152520.74026802805,38.3051,38.3772,38.2859,38.3772,152520.7403
2010-03-23 09:30:00,79.88,80.17,79.45,79.46,44033.18442884492,38.382,38.5214,38.1754,38.1802,44033.1844
2010-03-23 09:35:00,79.45,79.56,79.25,79.53,28291.85279727717,38.1754,38.2283,38.0793,38.2138,28291.8528
2010-03-23 09:40:00,79.51,79.53,79.28,79.31,21803.87151669857,38.2042,38.2138,38.0937,38.1081,21803.8715
2010-03-23 09:45:00,79.3,79.54,79.26,79.48,22654.754307594125,38.1033,38.2186,38.0841,38.1898,22654.7543
2010-03-23 09:50:00,79.49,79.5,79.31,79.32,10955.115932780258,38.1946,38.1994,38.1081,38.1129,10955.1159
2010-03-23 09:55:00,79.32,79.36,79.27,79.36,15209.529887258028,38.1129,38.1322,38.0889,38.1322,15209.5299
2010-03-23 10:00:00,79.33,79.58,79.29,79.31,29249.095937034668,38.1177,38.2379,38.0985,38.1081,29249.0959
2010-03-23 10:05:00,79.31,79.54,79.28,79.51,32546.26675175494,38.1081,38.2186,38.0937,38.2042,32546.2668
2010-03-23 10:10:00,79.5,79.73,79.43,79.48,23080.195703041903,38.1994,38.3099,38.1658,38.1898,23080.1957
2010-03-23 10:15:00,79.48,79.69,79.45,79.56,18293.98000425441,38.1898,38.2907,38.1754,38.2283,18293.98
2010-03-23 10:20:00,79.54,79.63,79.5,79.54,19357.58349287385,38.2186,38.2619,38.1994,38.2186,19357.5835
2010-03-23 10:25:00,79.54,79.61,79.48,79.49,24569.24058710912,38.2186,38.2523,38.1898,38.1946,24569.2406
2010-03-23 10:30:00,79.5,79.56,79.48,79.49,17974.898957668578,38.1994,38.2283,38.1898,38.1946,17974.899
2010-03-23 10:35:00,79.49,79.51,79.33,79.44,24037.4388427994,38.1946,38.2042,38.1177,38.1706,24037.4388
2010-03-23 10:40:00,79.44,79.45,79.31,79.33,13720.485003190808,38.1706,38.1754,38.1081,38.1177,13720.485
2010-03-23 10:45:00,79.33,79.45,79.32,79.34,17762.17825994469,38.1177,38.1754,38.1129,38.1225,17762.1783
2010-03-23 10:50:00,79.37,79.41,79.32,79.33,22442.03360987024,38.137,38.1562,38.1129,38.1177,22442.0336
2010-03-23 10:55:00,79.33,79.5,79.31,79.5,42863.22059136353,38.1177,38.1994,38.1081,38.1994,42863.2206
2010-03-23 11:00:00,79.48,79.49,79.29,79.32,45947.67070835992,38.1898,38.1946,38.0985,38.1129,45947.6707
2010-03-23 11:05:00,79.32,79.34,79.12,79.22,34248.03233354605,38.1129,38.1225,38.0168,38.0649,34248.0323
2010-03-23 11:10:00,79.21,79.25,79.16,79.19,9678.791746436927,38.0601,38.0793,38.0361,38.0505,9678.7917
2010-03-23 11:15:00,79.18,79.19,79.01,79.01,14358.647096362474,38.0457,38.0505,37.964,37.964,14358.6471
2010-03-23 11:20:00,79.01,79.07,78.84,78.9,27866.411401829395,37.964,37.9928,37.8823,37.9111,27866.4114
2010-03-23 11:25:00,78.91,79.11,78.91,79.07,22973.83535417996,37.9159,38.012,37.9159,37.9928,22973.8354
2010-03-23 11:30:00,79.04,79.06,78.87,78.89,12444.160816847478,37.9784,37.988,37.8967,37.9063,12444.1608
2010-03-23 11:35:00,78.91,78.94,78.77,78.77,15528.61093384386,37.9159,37.9303,37.8487,37.8487,15528.6109
2010-03-23 11:40:00,78.76,78.81,78.71,78.74,13082.322910019142,37.8439,37.8679,37.8198,37.8342,13082.3229
2010-03-23 11:45:00,78.74,79.01,78.74,78.89,18719.421399702187,37.8342,37.964,37.8342,37.9063,18719.4214
2010-03-23 11:50:00,78.89,78.89,78.78,78.88,17974.898957668578,37.9063,37.9063,37.8535,37.9015,17974.899
2010-03-23 11:55:00,78.88,78.88,78.77,78.77,16166.773027015526,37.9015,37.9015,37.8487,37.8487,16166.773
2010-03-23 12:00:00,78.76,78.85,78.76,78.84,24037.4388427994,37.8439,37.8871,37.8439,37.8823,24037.4388
2010-03-23 12:05:00,78.83,78.9,78.79,78.82,21059.34907466496,37.8775,37.9111,37.8583,37.8727,21059.3491
2010-03-23 12:10:00,78.82,78.91,78.74,78.88,19570.30419059774,37.8727,37.9159,37.8342,37.9015,19570.3042
2010-03-23 12:15:00,78.87,78.91,78.77,78.8,10423.314188470536,37.8967,37.9159,37.8487,37.8631,10423.3142
2010-03-23 12:20:00,78.79,78.8,78.73,78.73,9253.350350989149,37.8583,37.8631,37.8294,37.8294,9253.3504
2010-03-23 12:25:00,78.73,78.81,78.7,78.76,18506.700701978298,37.8294,37.8679,37.815,37.8439,18506.7007
2010-03-23 12:30:00,78.76,78.82,78.74,78.78,12763.24186343331,37.8439,37.8727,37.8342,37.8535,12763.2419
2010-03-23 12:35:00,78.78,78.83,78.69,78.81,23611.997447351623,37.8535,37.8775,37.8102,37.8679,23611.9974
2010-03-23 12:40:00,78.82,78.87,78.82,78.85,11805.998723675812,37.8727,37.8967,37.8727,37.8871,11805.9987
2010-03-23 12:45:00,78.84,78.87,78.74,78.74,22867.47500531801,37.8823,37.8967,37.8342,37.8342,22867.475
2010-03-23 12:50:00,78.74,78.79,78.72,78.74,8721.54860667943,37.8342,37.8583,37.8246,37.8342,8721.5486
2010-03-23 12:55:00,78.74,78.84,78.74,78.82,9146.990002127206,37.8342,37.8823,37.8342,37.8727,9146.99
2010-03-23 13:00:00,78.83,78.9,78.79,78.85,31801.74430972133,37.8775,37.9111,37.8583,37.8871,31801.7443
2010-03-23 13:05:00,78.83,78.92,78.83,78.85,10529.67453733248,37.8775,37.9207,37.8775,37.8871,10529.6745
2010-03-23 13:10:00,78.84,78.87,78.84,78.86,7445.224420336098,37.8823,37.8967,37.8823,37.8919,7445.2244
2010-03-23 13:15:00,78.86,79.01,78.86,78.98,14358.647096362474,37.8919,37.964,37.8919,37.9496,14358.6471
2010-03-23 13:20:00,78.97,79.05,78.95,78.96,11699.638374813869,37.9448,37.9832,37.9352,37.94,11699.6384
2010-03-23 13:25:00,78.94,79.0,78.89,78.9,8827.908955541372,37.9303,37.9592,37.9063,37.9111,8827.909
2010-03-23 13:30:00,78.89,78.91,78.85,78.88,6168.900233992767,37.9063,37.9159,37.8871,37.9015,6168.9002
2010-03-23 13:35:00,78.89,78.9,78.86,78.86,3722.612210168049,37.9063,37.9111,37.8919,37.8919,3722.6122
2010-03-23 13:40:00,78.86,78.91,78.81,78.84,16911.295469049135,37.8919,37.9159,37.8679,37.8823,16911.2955
2010-03-23 13:45:00,78.85,78.85,78.75,78.76,29674.537332482447,37.8871,37.8871,37.8391,37.8439,29674.5373
2010-03-23 13:50:00,78.77,78.79,78.75,78.76,8296.107211231652,37.8487,37.8583,37.8391,37.8439,8296.1072
2010-03-23 13:55:00,78.75,78.77,78.65,78.67,23080.195703041903,37.8391,37.8487,37.791,37.8006,23080.1957
2010-03-23 14:00:00,78.67,78.73,78.67,78.72,8296.107211231652,37.8006,37.8294,37.8006,37.8246,8296.1072
2010-03-23 14:05:00,78.72,78.85,78.69,78.84,15741.33163156775,37.8246,37.8871,37.8102,37.8823,15741.3316
2010-03-23 14:10:00,78.85,78.87,78.81,78.84,7870.665815783875,37.8871,37.8967,37.8679,37.8823,7870.6658
2010-03-23 14:15:00,78.84,78.85,78.75,78.79,9253.350350989149,37.8823,37.8871,37.8391,37.8583,9253.3504
2010-03-23 14:20:00,78.79,78.94,78.78,78.92,11593.278025951924,37.8583,37.9303,37.8535,37.9207,11593.278
2010-03-23 14:25:00,78.91,79.07,78.91,79.04,14996.80918953414,37.9159,37.9928,37.9159,37.9784,14996.8092
2010-03-23 14:30:00,79.04,79.07,78.95,78.97,12125.079770261644,37.9784,37.9928,37.9352,37.9448,12125.0798
2010-03-23 14:35:00,78.97,79.02,78.94,78.94,6807.062327164432,37.9448,37.9688,37.9303,37.9303,6807.0623
2010-03-23 14:40:00,78.94,79.03,78.94,79.02,10423.314188470536,37.9303,37.9736,37.9303,37.9688,10423.3142
2010-03-23 14:45:00,79.01,79.01,78.93,78.99,12763.24186343331,37.964,37.964,37.9255,37.9544,12763.2419
2010-03-23 14:50:00,79.0,79.04,78.95,78.95,11912.359072537756,37.9592,37.9784,37.9352,37.9352,11912.3591
2010-03-23 14:55:00,78.96,79.01,78.89,79.01,12018.7194213997,37.94,37.964,37.9063,37.964,12018.7194
2010-03-23 15:00:00,79.0,79.0,78.91,78.92,12550.521165709422,37.9592,37.9592,37.9159,37.9207,12550.5212
2010-03-23 15:05:00,78.92,79.24,78.89,79.24,29993.61837906828,37.9207,38.0745,37.9063,38.0745,29993.6184
2010-03-23 15:10:00,79.23,79.34,79.19,79.34,15634.971282705805,38.0697,38.1225,38.0505,38.1225,15634.9713
2010-03-23 15:15:00,79.35,79.42,79.32,79.32,17230.37651563497,38.1274,38.161,38.1129,38.1129,17230.3765
2010-03-23 15:20:00,79.32,79.53,79.32,79.51,24888.321633694955,38.1129,38.2138,38.1129,38.2042,24888.3216
2010-03-23 15:25:00,79.52,79.54,79.46,79.49,23399.276749627734,38.209,38.2186,38.1802,38.1946,23399.2767
2010-03-23 15:30:00,79.5,79.51,79.26,79.31,48393.95873218464,38.1994,38.2042,38.0841,38.1081,48393.9587
2010-03-23 15:35:00,79.31,79.42,79.29,79.35,42544.1395447777,38.1081,38.161,38.0985,38.1274,42544.1395
2010-03-23 15:40:00,79.34,79.37,79.33,79.35,11167.836630504144,38.1225,38.137,38.1177,38.1274,11167.8366
2010-03-23 15:45:00,79.33,79.48,79.28,79.45,58285.47117634545,38.1177,38.1898,38.0937,38.1754,58285.4712
2010-03-23 15:50:00,79.44,79.44,79.34,79.41,61689.00233992766,38.1706,38.1706,38.1225,38.1562,61689.0023
2010-03-23 15:55:00,79.41,79.43,79.26,79.34,148479.04701127418,38.1562,38.1658,38.0841,38.1225,148479.047
2010-03-24 09:30:00,79.13,79.58,78.95,79.56,76047.64943629014,38.0216,38.2379,37.9352,38.2283,76047.6494
2010-03-24 09:35:00,79.58,79.69,79.47,79.51,22122.952563284405,38.2379,38.2907,38.185,38.2042,22122.9526
2010-03-24 09:40:00,79.56,79.63,79.54,79.55,24888.321633694955,38.2283,38.2619,38.2186,38.2235,24888.3216
2010-03-24 09:45:00,79.57,79.69,79.48,79.61,40204.21186981493,38.2331,38.2907,38.1898,38.2523,40204.2119
2010-03-24 09:50:00,79.63,79.69,79.43,79.48,20208.46628376941,38.2619,38.2907,38.1658,38.1898,20208.4663
2010-03-24 09:55:00,79.51,79.62,79.39,79.62,16166.773027015526,38.2042,38.2571,38.1466,38.2571,16166.773
2010-03-24 10:00:00,79.61,79.61,79.21,79.4,21059.34907466496,38.2523,38.2523,38.0601,38.1514,21059.3491
2010-03-24 10:05:00,79.36,79.36,79.24,79.31,18187.619655392467,38.1322,38.1322,38.0745,38.1081,18187.6197
2010-03-24 10:10:00,79.31,79.36,79.16,79.22,46479.47245266964,38.1081,38.1322,38.0361,38.0649,46479.4725
2010-03-24 10:15:00,79.24,79.52,79.21,79.46,34779.83407785577,38.0745,38.209,38.0601,38.1802,34779.8341
2010-03-24 10:20:00,79.45,79.59,79.32,79.42,15528.61093384386,38.1754,38.2427,38.1129,38.161,15528.6109
2010-03-24 10:25:00,79.41,79.43,79.13,79.19,16485.85407360136,38.1562,38.1658,38.0216,38.0505,16485.8541
2010-03-24 10:30:00,79.18,79.37,79.07,79.37,15634.971282705805,38.0457,38.137,37.9928,38.137,15634.9713
2010-03-24 10:35:00,79.34,79.48,79.3,79.37,10210.593490746647,38.1225,38.1898,38.1033,38.137,10210.5935
2010-03-24 10:40:00,79.39,79.5,79.31,79.48,16166.773027015526,38.1466,38.1994,38.1081,38.1898,16166.773
2010-03-24 10:45:00,79.47,79.52,79.35,79.52,37332.48245054243,38.185,38.209,38.1274,38.209,37332.4825
2010-03-24 10:50:00,79.5,79.6,79.47,79.49,16911.295469049135,38.1994,38.2475,38.185,38.1946,16911.2955
2010-03-24 10:55:00,79.47,79.48,79.36,79.37,9466.071048713038,38.185,38.1898,38.1322,38.137,9466.071
2010-03-24 11:00:00,79.39,79.44,79.34,79.4,8615.188257817485,38.1466,38.1706,38.1225,38.1514,8615.1883
2010-03-24 11:05:00,79.39,79.39,79.18,79.26,13507.76430546692,38.1466,38.1466,38.0457,38.0841,13507.7643
2010-03-24 11:10:00,79.26,79.32,79.25,79.29,9253.350350989149,38.0841,38.1129,38.0793,38.0985,9253.3504
2010-03-24 11:15:00,79.28,79.4,79.09,79.4,31482.6632631355,38.0937,38.1514,38.0024,38.1514,31482.6633
2010-03-24 11:20:00,79.37,79.57,79.29,79.57,32865.34779834077,38.137,38.2331,38.0985,38.2331,32865.3478
2010-03-24 11:25:00,79.57,79.63,79.51,79.61,77749.41501808124,38.2331,38.2619,38.2042,38.2523,77749.415
2010-03-24 11:30:00,79.64,79.71,79.46,79.46,9359.710699851094,38.2667,38.3003,38.1802,38.1802,9359.7107
2010-03-24 11:35:00,79.46,79.54,79.36,79.52,9466.071048713038,38.1802,38.2186,38.1322,38.209,9466.071
2010-03-24 11:40:00,79.52,79.56,79.44,79.54,29780.89768134439,38.209,38.2283,38.1706,38.2186,29780.8977
2010-03-24 11:45:00,79.54,79.55,79.29,79.3,9891.512444160817,38.2186,38.2235,38.0985,38.1033,9891.5124
2010-03-24 11:50:00,79.27,79.35,79.19,79.32,9572.431397574985,38.0889,38.1274,38.0505,38.1129,9572.4314
2010-03-24 11:55:00,79.3,79.51,79.3,79.5,17868.538608806633,38.1033,38.2042,38.1033,38.1994,17868.5386
2010-03-24 12:00:00,79.5,79.69,79.5,79.67,35630.716868751326,38.1994,38.2907,38.1994,38.2811,35630.7169
2010-03-24 12:05:00,79.65,79.82,79.65,79.73,15954.052329291637,38.2715,38.3532,38.2715,38.3099,15954.0523
2010-03-24 12:10:00,79.71,79.88,79.67,79.81,25951.9251223144,38.3003,38.382,38.2811,38.3484,25951.9251
2010-03-24 12:15:00,79.79,79.83,79.74,79.79,12231.440119123588,38.3388,38.358,38.3147,38.3388,12231.4401
2010-03-24 12:20:00,79.76,79.81,79.71,79.79,12018.7194213997,38.3244,38.3484,38.3003,38.3388,12018.7194
2010-03-24 12:25:00,79.8,79.84,79.73,79.8,7338.864071474153,38.3436,38.3628,38.3099,38.3436,7338.8641
2010-03-24 12:30:00,79.8,79.92,79.8,79.91,26696.447564348007,38.3436,38.4012,38.3436,38.3964,26696.4476
2010-03-24 12:35:00,79.92,79.94,79.85,79.85,41374.17570729632,38.4012,38.4108,38.3676,38.3676,41374.1757
2010-03-24 12:40:00,79.87,79.97,79.86,79.97,30738.14082110189,38.3772,38.4253,38.3724,38.4253,30738.1408
2010-03-24 12:45:00,79.97,80.12,79.97,80.12,40523.29291640076,38.4253,38.4973,38.4253,38.4973,40523.2929
2010-03-24 12:50:00,80.11,80.15,79.94,79.96,34141.67198468411,38.4925,38.5117,38.4108,38.4205,34141.672
2010-03-24 12:55:00,79.96,80.03,79.91,79.92,9891.512444160817,38.4205,38.4541,38.3964,38.4012,9891.5124
2010-03-24 13:00:00,79.89,79.92,79.52,79.52,36694.320357370765,38.3868,38.4012,38.209,38.209,36694.3204
2010-03-24 13:05:00,79.53,79.77,79.51,79.74,28398.213146139115,38.2138,38.3292,38.2042,38.3147,28398.2131
2010-03-24 13:10:00,79.74,79.81,79.62,79.63,16592.214422463305,38.3147,38.3484,38.2571,38.2619,16592.2144
2010-03-24 13:15:00,79.63,79.64,79.44,79.53,11912.359072537756,38.2619,38.2667,38.1706,38.2138,11912.3591
2010-03-24 13:20:00,79.46,79.6,79.4,79.54,14465.007445224415,38.1802,38.2475,38.1514,38.2186,14465.0074
2010-03-24 13:25:00,79.54,79.57,79.47,79.48,17974.898957668578,38.2186,38.2331,38.185,38.1898,17974.899
2010-03-24 13:30:00,79.51,79.57,79.48,79.49,8934.269304403317,38.2042,38.2331,38.1898,38.1946,8934.2693
2010-03-24 13:35:00,79.48,79.6,79.42,79.46,19144.86279514997,38.1898,38.2475,38.161,38.1802,19144.8628
2010-03-24 13:40:00,79.45,79.46,79.33,79.33,15209.529887258028,38.1754,38.1802,38.1177,38.1177,15209.5299
2010-03-24 13:45:00,79.33,79.34,79.05,79.1,23931.078493937457,38.1177,38.1225,37.9832,38.0072,23931.0785
2010-03-24 13:50:00,79.09,79.22,79.01,79.18,27228.249308657727,38.0024,38.0649,37.964,38.0457,27228.2493
2010-03-24 13:55:00,79.17,79.2,79.05,79.19,13082.322910019142,38.0409,38.0553,37.9832,38.0505,13082.3229
2010-03-24 14:00:00,79.19,79.38,79.19,79.32,23824.718145075512,38.0505,38.1418,38.0505,38.1129,23824.7181
2010-03-24 14:05:00,79.34,79.39,79.24,79.33,16911.295469049135,38.1225,38.1466,38.0745,38.1177,16911.2955
2010-03-24 14:10:00,79.32,79.52,79.32,79.52,12550.521165709422,38.1129,38.209,38.1129,38.209,12550.5212
2010-03-24 14:15:00,79.52,79.53,79.37,79.37,12444.160816847478,38.209,38.2138,38.137,38.137,12444.1608
2010-03-24 14:20:00,79.37,79.51,79.34,79.49,14571.367794086362,38.137,38.2042,38.1225,38.1946,14571.3678
2010-03-24 14:25:00,79.48,79.5,79.41,79.5,19889.38523718357,38.1898,38.1994,38.1562,38.1994,19889.3852
2010-03-24 14:30:00,79.5,79.56,79.44,79.45,24250.159540523287,38.1994,38.2283,38.1706,38.1754,24250.1595
2010-03-24 14:35:00,79.47,79.52,79.45,79.51,23399.276749627734,38.185,38.209,38.1754,38.2042,23399.2767
2010-03-24 14:40:00,79.49,79.55,79.47,79.55,15634.971282705805,38.1946,38.2235,38.185,38.2235,15634.9713
2010-03-24 14:45:00,79.55,79.66,79.52,79.54,17868.538608806633,38.2235,38.2763,38.209,38.2186,17868.5386
2010-03-24 14:50:00,79.54,79.6,79.48,79.5,20633.907679217184,38.2186,38.2475,38.1898,38.1994,20633.9077
2010-03-24 14:55:00,79.49,79.5,79.37,79.44,26377.366517762173,38.1946,38.1994,38.137,38.1706,26377.3665
2010-03-24 15:00:00,79.41,79.51,79.37,79.47,35205.27547330355,38.1562,38.2042,38.137,38.185,35205.2755
2010-03-24 15:05:00,79.46,79.52,79.35,79.35,28717.29419272495,38.1802,38.209,38.1274,38.1274,28717.2942
2010-03-24 15:10:00,79.39,79.39,79.27,79.37,31057.22186768772,38.1466,38.1466,38.0889,38.137,31057.2219
2010-03-24 15:15:00,79.38,79.48,79.35,79.42,25313.76302914273,38.1418,38.1898,38.1274,38.161,25313.763
2010-03-24 15:20:00,79.46,79.7,79.46,79.63,62858.96617740905,38.1802,38.2955,38.1802,38.2619,62858.9662
2010-03-24 15:25:00,79.63,79.73,79.6,79.7,45841.31035949797,38.2619,38.3099,38.2475,38.2955,45841.3104
2010-03-24 15:30:00,79.71,79.79,79.64,79.75,44671.34652201658,38.3003,38.3388,38.2667,38.3196,44671.3465
2010-03-24 15:35:00,79.75,79.8,79.58,79.58,41693.25675388215,38.3196,38.3436,38.2379,38.2379,41693.2568
2010-03-24 15:40:00,79.58,79.73,79.53,79.71,50946.6071048713,38.2379,38.3099,38.2138,38.3003,50946.6071
2010-03-24 15:45:00,79.69,79.7,79.4,79.49,83918.31525207401,38.2907,38.2955,38.1514,38.1946,83918.3153
2010-03-24 15:50:00,79.48,79.52,79.44,79.48,68070.62327164432,38.1898,38.209,38.1706,38.1898,68070.6233
2010-03-24 15:55:00,79.48,79.5,79.41,79.47,109763.88002552648,38.1898,38.1994,38.1562,38.185,109763.88
2010-03-25 09:30:00,80.11,80.56,80.03,80.25,29568.176983620506,38.4925,38.7088,38.4541,38.5598,29568.177
2010-03-25 09:35:00,80.26,80.85,80.25,80.58,46266.75175494575,38.5646,38.8481,38.5598,38.7184,46266.7518
2010-03-25 09:40:00,80.58,80.59,80.35,80.39,28398.213146139115,38.7184,38.7232,38.6078,38.6271,28398.2131
2010-03-25 09:45:00,80.42,80.54,80.3,80.36,29249.095937034668,38.6415,38.6991,38.5838,38.6127,29249.0959
2010-03-25 09:50:00,80.35,80.42,80.26,80.32,35417.99617102744,38.6078,38.6415,38.5646,38.5934,35417.9962
2010-03-25 09:55:00,80.32,80.49,80.32,80.48,39246.96873005743,38.5934,38.6751,38.5934,38.6703,39246.9687
2010-03-25 10:00:00,80.51,80.58,80.39,80.42,38927.88768347159,38.6847,38.7184,38.6271,38.6415,38927.8877
2010-03-25 10:05:00,80.41,80.44,80.26,80.38,55413.74175707295,38.6367,38.6511,38.5646,38.6223,55413.7418
2010-03-25 10:10:00,80.38,80.42,80.25,80.42,43607.74303339714,38.6223,38.6415,38.5598,38.6415,43607.743
2010-03-25 10:15:00,80.42,80.46,80.26,80.28,41055.09466071048,38.6415,38.6607,38.5646,38.5742,41055.0947
2010-03-25 10:20:00,80.29,80.3,80.22,80.25,49776.64326738991,38.579,38.5838,38.5454,38.5598,49776.6433
2010-03-25 10:25:00,80.25,80.26,80.2,80.22,22867.47500531801,38.5598,38.5646,38.5358,38.5454,22867.475
2010-03-25 10:30:00,80.21,80.28,80.2,80.26,29461.81663475856,38.5406,38.5742,38.5358,38.5646,29461.8166
2010-03-25 10:35:00,80.26,80.27,80.21,80.25,33928.95128696022,38.5646,38.5694,38.5406,38.5598,33928.9513
2010-03-25 10:40:00,80.25,80.3,80.25,80.27,62646.24547968516,38.5598,38.5838,38.5598,38.5694,62646.2455
2010-03-25 10:45:00,80.29,80.42,80.27,80.4,33184.42884492661,38.579,38.6415,38.5694,38.6319,33184.4288
2010-03-25 10:50:00,80.41,80.43,80.23,80.26,25526.48372686662,38.6367,38.6463,38.5502,38.5646,25526.4837
2010-03-25 10:55:00,80.26,80.33,80.26,80.31,16379.493724739414,38.5646,38.5982,38.5646,38.5886,16379.4937
2010-03-25 11:00:00,80.32,80.4,80.29,80.29,23080.195703041903,38.5934,38.6319,38.579,38.579,23080.1957
2010-03-25 11:05:00,80.29,80.58,80.28,80.54,21591.15081897468,38.579,38.7184,38.5742,38.6991,21591.1508
2010-03-25 11:10:00,80.56,80.75,80.56,80.71,19357.58349287385,38.7088,38.8,38.7088,38.7808,19357.5835
2010-03-25 11:15:00,80.73,80.75,80.62,80.74,37438.84279940437,38.7904,38.8,38.7376,38.7952,37438.8428
2010-03-25 11:20:00,80.73,80.92,80.73,80.83,57115.50733886406,38.7904,38.8817,38.7904,38.8385,57115.5073
2010-03-25 11:25:00,80.83,81.02,80.77,81.02,37757.92384599021,38.8385,38.9298,38.8097,38.9298,37757.9238
2010-03-25 11:30:00,81.04,81.22,81.04,81.21,38289.72559029993,38.9394,39.0259,38.9394,39.0211,38289.7256
2010-03-25 11:35:00,81.2,81.32,81.2,81.21,23292.91640076579,39.0163,39.0739,39.0163,39.0211,23292.9164
2010-03-25 11:40:00,81.21,81.35,81.18,81.32,21803.87151669857,39.0211,39.0883,39.0067,39.0739,21803.8715
2010-03-25 11:45:00,81.35,81.45,81.34,81.41,27228.249308657727,39.0883,39.1364,39.0835,39.1172,27228.2493
2010-03-25 11:50:00,81.4,81.41,81.18,81.2,37119.761752818544,39.1124,39.1172,39.0067,39.0163,37119.7618
2010-03-25 11:55:00,81.2,81.26,81.16,81.24,25739.20442459051,39.0163,39.0451,38.9971,39.0355,25739.2044
2010-03-25 12:00:00,81.2,81.2,81.04,81.05,17124.016166773024,39.0163,39.0163,38.9394,38.9442,17124.0162
2010-03-25 12:05:00,81.07,81.24,81.05,81.21,15741.33163156775,38.9538,39.0355,38.9442,39.0211,15741.3316
2010-03-25 12:10:00,81.21,81.24,81.11,81.11,9146.990002127206,39.0211,39.0355,38.973,38.973,9146.99
2010-03-25 12:15:00,81.11,81.14,80.89,81.12,63284.40757285683,38.973,38.9874,38.8673,38.9778,63284.4076
2010-03-25 12:20:00,81.1,81.12,81.02,81.02,11912.359072537756,38.9682,38.9778,38.9298,38.9298,11912.3591
2010-03-25 12:25:00,81.03,81.05,80.99,81.01,9785.15209529887,38.9346,38.9442,38.9154,38.925,9785.1521
2010-03-25 12:30:00,80.99,81.1,80.98,81.09,17974.898957668578,38.9154,38.9682,38.9106,38.9634,17974.899
2010-03-25 12:35:00,81.08,81.21,81.08,81.15,13614.124654328863,38.9586,39.0211,38.9586,38.9922,13614.1247
2010-03-25 12:40:00,81.14,81.3,81.13,81.2,18187.619655392467,38.9874,39.0643,38.9826,39.0163,18187.6197
2010-03-25 12:45:00,81.19,81.34,81.19,81.21,14677.728142948306,39.0115,39.0835,39.0115,39.0211,14677.7281
2010-03-25 12:50:00,81.21,81.37,81.2,81.27,32439.906402893,39.0211,39.098,39.0163,39.0499,32439.9064
2010-03-25 12:55:00,81.28,81.28,81.15,81.15,27653.690704105506,39.0547,39.0547,38.9922,38.9922,27653.6907
2010-03-25 13:00:00,81.13,81.17,81.05,81.11,19889.38523718357,38.9826,39.0019,38.9442,38.973,19889.3852
2010-03-25 13:05:00,81.15,81.31,81.1,81.24,9253.350350989149,38.9922,39.0691,38.9682,39.0355,9253.3504
2010-03-25 13:10:00,81.26,81.27,81.2,81.21,11805.998723675812,39.0451,39.0499,39.0163,39.0211,11805.9987
2010-03-25 13:15:00,81.22,81.23,81.12,81.13,7764.30546692193,39.0259,39.0307,38.9778,38.9826,7764.3055
2010-03-25 13:20:00,81.15,81.16,81.06,81.13,10104.233141884704,38.9922,38.9971,38.949,38.9826,10104.2331
2010-03-25 13:25:00,81.13,81.27,81.12,81.15,62965.326526271,38.9826,39.0499,38.9778,38.9922,62965.3265
2010-03-25 13:30:00,81.16,81.2,81.07,81.2,41055.09466071048,38.9971,39.0163,38.9538,39.0163,41055.0947
2010-03-25 13:35:00,81.2,81.26,81.09,81.14,48925.76047649435,39.0163,39.0451,38.9634,38.9874,48925.7605
2010-03-25 13:40:00,81.15,81.24,81.02,81.15,25526.48372686662,38.9922,39.0355,38.9298,38.9922,25526.4837
2010-03-25 13:45:00,81.11,81.22,80.99,81.03,29142.735588172724,38.973,39.0259,38.9154,38.9346,29142.7356
2010-03-25 13:50:00,81.03,81.17,80.96,81.06,39034.24803233354,38.9346,39.0019,38.901,38.949,39034.248
2010-03-25 13:55:00,81.06,81.23,81.0,81.12,42650.49989363965,38.949,39.0307,38.9202,38.9778,42650.4999
2010-03-25 14:00:00,81.12,81.18,81.06,81.16,21484.790470112737,38.9778,39.0067,38.949,38.9971,21484.7905
2010-03-25 14:05:00,81.19,81.3,81.15,81.15,22761.11465645607,39.0115,39.0643,38.9922,38.9922,22761.1147
2010-03-25 14:10:00,81.15,81.18,81.0,81.07,21591.15081897468,38.9922,39.0067,38.9202,38.9538,21591.1508
2010-03-25 14:15:00,81.09,81.13,80.94,81.01,25951.9251223144,38.9634,38.9826,38.8913,38.925,25951.9251
2010-03-25 14:20:00,81.04,81.06,80.69,80.76,34886.19442671772,38.9394,38.949,38.7712,38.8049,34886.1944
2010-03-25 14:25:00,80.75,80.89,80.69,80.77,23824.718145075512,38.8,38.8673,38.7712,38.8097,23824.7181
2010-03-25 14:30:00,80.79,80.87,80.66,80.66,25526.48372686662,38.8193,38.8577,38.7568,38.7568,25526.4837
2010-03-25 14:35:00,80.65,80.9,80.62,80.87,31163.582216549665,38.752,38.8721,38.7376,38.8577,31163.5822
2010-03-25 14:40:00,80.89,80.92,80.78,80.91,28823.654541586893,38.8673,38.8817,38.8145,38.8769,28823.6545
2010-03-25 14:45:00,80.87,80.92,80.59,80.64,24994.6819825569,38.8577,38.8817,38.7232,38.7472,24994.682
2010-03-25 14:50:00,80.61,80.78,80.55,80.76,33397.14954265049,38.7328,38.8145,38.7039,38.8049,33397.1495
2010-03-25 14:55:00,80.78,80.8,80.66,80.78,22548.39395873218,38.8145,38.8241,38.7568,38.8145,22548.394
2010-03-25 15:00:00,80.78,81.08,80.76,81.0,31482.6632631355,38.8145,38.9586,38.8049,38.9202,31482.6633
2010-03-25 15:05:00,81.0,81.1,80.93,80.99,40204.21186981493,38.9202,38.9682,38.8865,38.9154,40204.2119
2010-03-25 15:10:00,81.03,81.09,80.96,81.03,23611.997447351623,38.9346,38.9634,38.901,38.9346,23611.9974
2010-03-25 15:15:00,81.05,81.11,80.92,80.99,37970.644543714094,38.9442,38.973,38.8817,38.9154,37970.6445
2010-03-25 15:20:00,81.01,81.08,80.99,81.05,48606.67942990852,38.925,38.9586,38.9154,38.9442,48606.6794
2010-03-25 15:25:00,81.05,81.14,80.97,80.97,48713.039778770464,38.9442,38.9874,38.9058,38.9058,48713.0398
2010-03-25 15:30:00,80.98,81.0,80.72,80.74,41905.97745160604,38.9106,38.9202,38.7856,38.7952,41905.9775
2010-03-25 15:35:00,80.74,80.81,80.65,80.73,76685.8115294618,38.7952,38.8289,38.752,38.7904,76685.8115
2010-03-25 15:40:00,80.71,80.76,80.58,80.73,112954.6904913848,38.7808,38.8049,38.7184,38.7904,112954.6905
2010-03-25 15:45:00,80.71,80.75,80.58,80.6,165496.70282918526,38.7808,38.8,38.7184,38.728,165496.7028
2010-03-25 15:50:00,80.61,80.61,80.53,80.6,120718.99595830672,38.7328,38.7328,38.6943,38.728,120718.996
2010-03-25 15:55:00,80.59,80.6,80.29,80.47,221123.1652839821,38.7232,38.728,38.579,38.6655,221123.1653
2010-03-26 09:30:00,80.78,81.24,80.41,80.43,49457.56222080407,38.8145,39.0355,38.6367,38.6463,49457.5622
2010-03-26 09:35:00,80.47,81.01,80.47,80.6,54137.41757072962,38.6655,38.925,38.6655,38.728,54137.4176
2010-03-26 09:40:00,80.52,80.53,80.33,80.42,54456.498617315454,38.6895,38.6943,38.5982,38.6415,54456.4986
2010-03-26 09:45:00,80.37,80.58,80.35,80.57,38289.72559029993,38.6175,38.7184,38.6078,38.7136,38289.7256
2010-03-26 09:50:00,80.57,80.88,80.52,80.77,49776.64326738991,38.7136,38.8625,38.6895,38.8097,49776.6433
2010-03-26 09:55:00,80.79,80.91,80.66,80.74,21591.15081897468,38.8193,38.8769,38.7568,38.7952,21591.1508
2010-03-26 10:00:00,80.76,80.92,80.76,80.87,28610.933843863004,38.8049,38.8817,38.8049,38.8577,28610.9338
2010-03-26 10:05:00,80.79,80.97,80.79,80.86,10848.755583918311,38.8193,38.9058,38.8193,38.8529,10848.7556
2010-03-26 10:10:00,80.85,81.02,80.81,80.9,15528.61093384386,38.8481,38.9298,38.8289,38.8721,15528.6109
2010-03-26 10:15:00,80.94,81.05,80.84,80.99,41693.25675388215,38.8913,38.9442,38.8433,38.9154,41693.2568
2010-03-26 10:20:00,81.01,81.12,80.95,81.04,34141.67198468411,38.925,38.9778,38.8961,38.9394,34141.672
2010-03-26 10:25:00,81.04,81.08,80.86,80.97,28823.654541586893,38.9394,38.9586,38.8529,38.9058,28823.6545
2010-03-26 10:30:00,80.97,81.11,80.92,80.92,26696.447564348007,38.9058,38.973,38.8817,38.8817,26696.4476
2010-03-26 10:35:00,80.94,80.94,80.81,80.87,34992.55477557966,38.8913,38.8913,38.8289,38.8577,34992.5548
2010-03-26 10:40:00,80.86,80.89,80.58,80.76,29887.25803020633,38.8529,38.8673,38.7184,38.8049,29887.258
2010-03-26 10:45:00,80.76,80.79,80.6,80.68,13826.845352052753,38.8049,38.8193,38.728,38.7664,13826.8454
2010-03-26 10:50:00,80.7,80.77,80.53,80.55,14145.926398638583,38.776,38.8097,38.6943,38.7039,14145.9264
2010-03-26 10:55:00,80.51,80.56,80.32,80.4,39885.13082322909,38.6847,38.7088,38.5934,38.6319,39885.1308
2010-03-26 11:00:00,80.39,80.64,80.36,80.63,20952.988725803018,38.6271,38.7472,38.6127,38.7424,20952.9887
2010-03-26 11:05:00,80.64,80.79,80.63,80.72,27653.690704105506,38.7472,38.8193,38.7424,38.7856,27653.6907
2010-03-26 11:10:00,80.73,80.78,80.7,80.71,10423.314188470536,38.7904,38.8145,38.776,38.7808,10423.3142
2010-03-26 11:15:00,80.71,80.84,80.69,80.71,16379.493724739414,38.7808,38.8433,38.7712,38.7808,16379.4937
2010-03-26 11:20:00,80.69,80.69,80.6,80.67,6913.422676026376,38.7712,38.7712,38.728,38.7616,6913.4227
2010-03-26 11:25:00,80.67,80.81,80.59,80.6,12656.881514571363,38.7616,38.8289,38.7232,38.728,12656.8815
2010-03-26 11:30:00,80.6,80.67,80.56,80.64,12763.24186343331,38.728,38.7616,38.7088,38.7472,12763.2419
2010-03-26 11:35:00,80.63,80.7,80.63,80.68,4148.053605615826,38.7424,38.776,38.7424,38.7664,4148.0536
2010-03-26 11:40:00,80.67,80.68,80.53,80.59,7657.945118059986,38.7616,38.7664,38.6943,38.7232,7657.9451
2010-03-26 11:45:00,80.58,80.73,80.58,80.71,7551.584769198042,38.7184,38.7904,38.7184,38.7808,7551.5848
2010-03-26 11:50:00,80.73,80.8,80.73,80.77,9891.512444160817,38.7904,38.8241,38.7904,38.8097,9891.5124
2010-03-26 11:55:00,80.76,80.76,80.6,80.61,7977.026164645818,38.8049,38.8049,38.728,38.7328,7977.0262
2010-03-26 12:00:00,80.62,80.7,80.62,80.67,19783.02488832163,38.7376,38.776,38.7376,38.7616,19783.0249
2010-03-26 12:05:00,80.66,80.72,80.64,80.65,17124.016166773024,38.7568,38.7856,38.7472,38.752,17124.0162
2010-03-26 12:10:00,80.65,80.71,80.62,80.67,17655.817911082744,38.752,38.7808,38.7376,38.7616,17655.8179
2010-03-26 12:15:00,80.68,80.71,80.66,80.66,11593.278025951924,38.7664,38.7808,38.7568,38.7568,11593.278
2010-03-26 12:20:00,80.65,80.75,80.58,80.73,46904.913848117416,38.752,38.8,38.7184,38.7904,46904.9138
2010-03-26 12:25:00,80.73,80.73,80.58,80.66,55094.66071048712,38.7904,38.7904,38.7184,38.7568,55094.6607
2010-03-26 12:30:00,80.65,80.67,80.48,80.57,23080.195703041903,38.752,38.7616,38.6703,38.7136,23080.1957
2010-03-26 12:35:00,80.58,80.58,80.37,80.4,38183.36524143798,38.7184,38.7184,38.6175,38.6319,38183.3652
2010-03-26 12:40:00,80.42,80.58,80.42,80.48,67964.26292278238,38.6415,38.7184,38.6415,38.6703,67964.2629
2010-03-26 12:45:00,80.48,80.48,80.19,80.2,45734.95001063603,38.6703,38.6703,38.531,38.5358,45734.95
2010-03-26 12:50:00,80.21,80.36,80.19,80.21,14358.647096362474,38.5406,38.6127,38.531,38.5406,14358.6471
2010-03-26 12:55:00,80.2,80.2,79.97,80.06,20740.26802807913,38.5358,38.5358,38.4253,38.4685,20740.268
2010-03-26 13:00:00,80.05,80.08,79.87,79.94,30419.059774516056,38.4637,38.4781,38.3772,38.4108,30419.0598
2010-03-26 13:05:00,79.92,79.92,79.69,79.85,33503.50989151244,38.4012,38.4012,38.2907,38.3676,33503.5099
2010-03-26 13:10:00,79.89,80.02,79.73,79.74,50733.88640714741,38.3868,38.4493,38.3099,38.3147,50733.8864
2010-03-26 13:15:00,79.72,79.78,79.68,79.72,17443.09721335886,38.3051,38.334,38.2859,38.3051,17443.0972
2010-03-26 13:20:00,79.73,79.97,79.71,79.78,32120.825356307163,38.3099,38.4253,38.3003,38.334,32120.8254
2010-03-26 13:25:00,79.79,79.9,79.79,79.86,11699.638374813869,38.3388,38.3916,38.3388,38.3724,11699.6384
2010-03-26 13:30:00,79.83,79.83,79.65,79.79,26483.72686662412,38.358,38.358,38.2715,38.3388,26483.7269
2010-03-26 13:35:00,79.8,80.05,79.8,79.99,17868.538608806633,38.3436,38.4637,38.3436,38.4349,17868.5386
2010-03-26 13:40:00,79.98,80.16,79.97,80.02,14890.448840672196,38.4301,38.5166,38.4253,38.4493,14890.4488
2010-03-26 13:45:00,80.0,80.09,79.96,79.98,22654.754307594125,38.4397,38.4829,38.4205,38.4301,22654.7543
2010-03-26 13:50:00,79.94,79.99,79.87,79.88,15528.61093384386,38.4108,38.4349,38.3772,38.382,15528.6109
2010-03-26 13:55:00,79.9,79.97,79.87,79.87,10423.314188470536,38.3916,38.4253,38.3772,38.3772,10423.3142
2010-03-26 14:00:00,79.87,79.87,79.67,79.77,15528.61093384386,38.3772,38.3772,38.2811,38.3292,15528.6109
2010-03-26 14:05:00,79.79,79.95,79.78,79.93,26909.168262071897,38.3388,38.4157,38.334,38.406,26909.1683
2010-03-26 14:10:00,79.94,80.08,79.92,79.99,11699.638374813869,38.4108,38.4781,38.4012,38.4349,11699.6384
2010-03-26 14:15:00,80.02,80.29,79.95,80.18,24143.799191661343,38.4493,38.579,38.4157,38.5262,24143.7992
2010-03-26 14:20:00,80.18,80.22,80.07,80.2,13295.043607743031,38.5262,38.5454,38.4733,38.5358,13295.0436
2010-03-26 14:25:00,80.19,80.31,80.11,80.31,13188.683258881088,38.531,38.5886,38.4925,38.5886,13188.6833
2010-03-26 14:30:00,80.31,80.34,80.2,80.23,15103.169538396083,38.5886,38.603,38.5358,38.5502,15103.1695
2010-03-26 14:35:00,80.23,80.45,80.22,80.45,19251.22314401191,38.5502,38.6559,38.5454,38.6559,19251.2231
2010-03-26 14:40:00,80.45,80.52,80.23,80.27,17868.538608806633,38.6559,38.6895,38.5502,38.5694,17868.5386
2010-03-26 14:45:00,80.26,80.26,80.01,80.02,18932.14209742608,38.5646,38.5646,38.4445,38.4493,18932.1421
2010-03-26 14:50:00,79.99,80.07,79.87,79.99,26696.447564348007,38.4349,38.4733,38.3772,38.4349,26696.4476
2010-03-26 14:55:00,79.96,80.0,79.74,79.75,24356.519889385232,38.4205,38.4397,38.3147,38.3196,24356.5199
2010-03-26 15:00:00,79.75,79.92,79.75,79.8,21272.06977238885,38.3196,38.4012,38.3196,38.3436,21272.0698
2010-03-26 15:05:00,79.78,79.84,79.73,79.79,26802.807913209952,38.334,38.3628,38.3099,38.3388,26802.8079
2010-03-26 15:10:00,79.8,80.02,79.67,80.02,32120.825356307163,38.3436,38.4493,38.2811,38.4493,32120.8254
2010-03-26 15:15:00,80.02,80.02,79.87,79.91,17868.538608806633,38.4493,38.4493,38.3772,38.3964,17868.5386
2010-03-26 15:20:00,79.91,79.91,79.73,79.78,18081.259306530523,38.3964,38.3964,38.3099,38.334,18081.2593
2010-03-26 15:25:00,79.78,80.01,79.71,79.99,30631.780472239945,38.334,38.4445,38.3003,38.4349,30631.7805
2010-03-26 15:30:00,80.0,80.11,79.87,79.89,32865.34779834077,38.4397,38.4925,38.3772,38.3868,32865.3478
2010-03-26 15:35:00,79.87,80.1,79.81,79.86,48925.76047649435,38.3772,38.4877,38.3484,38.3724,48925.7605
2010-03-26 15:40:00,79.85,79.87,79.72,79.72,55520.1021059349,38.3676,38.3772,38.3051,38.3051,55520.1021
2010-03-26 15:45:00,79.72,79.79,79.59,79.73,49563.92256966602,38.3051,38.3388,38.2427,38.3099,49563.9226
2010-03-26 15:50:00,79.73,80.06,79.71,79.89,59880.87640927461,38.3099,38.4685,38.3003,38.3868,59880.8764
2010-03-26 15:55:00,79.9,80.0,79.88,79.96,86577.32397362262,38.3916,38.4397,38.382,38.4205,86577.324
2010-03-29 09:30:00,80.11,80.28,79.95,80.1,46054.03105722186,38.4925,38.5742,38.4157,38.4877,46054.0311
2010-03-29 09:35:00,80.11,80.3,79.93,79.99,19570.30419059774,38.4925,38.5838,38.406,38.4349,19570.3042
2010-03-29 09:40:00,80.03,80.29,79.76,79.83,38077.00489257604,38.4541,38.579,38.3244,38.358,38077.0049
2010-03-29 09:45:00,79.84,79.92,79.7,79.8,39991.49117209104,38.3628,38.4012,38.2955,38.3436,39991.4912
2010-03-29 09:50:00,79.79,79.85,79.7,79.74,11274.19697936609,38.3388,38.3676,38.2955,38.3147,11274.197
2010-03-29 09:55:00,79.67,79.67,79.53,79.61,19889.38523718357,38.2811,38.2811,38.2138,38.2523,19889.3852
2010-03-29 10:00:00,79.63,79.63,79.33,79.52,48393.95873218464,38.2619,38.2619,38.1177,38.209,48393.9587
2010-03-29 10:05:00,79.55,79.55,79.48,79.53,14890.448840672196,38.2235,38.2235,38.1898,38.2138,14890.4488
2010-03-29 10:10:00,79.51,79.64,79.49,79.6,63284.40757285683,38.2042,38.2667,38.1946,38.2475,63284.4076
2010-03-29 10:15:00,79.63,79.82,79.62,79.76,16166.773027015526,38.2619,38.3532,38.2571,38.3244,16166.773
2010-03-29 10:20:00,79.77,79.8,79.6,79.6,43714.10338225908,38.3292,38.3436,38.2475,38.2475,43714.1034
2010-03-29 10:25:00,79.6,79.71,79.59,79.66,17124.016166773024,38.2475,38.3003,38.2427,38.2763,17124.0162
2010-03-29 10:30:00,79.64,79.75,79.48,79.67,38502.44628802382,38.2667,38.3196,38.1898,38.2811,38502.4463
2010-03-29 10:35:00,79.68,79.79,79.64,79.78,22973.83535417996,38.2859,38.3388,38.2667,38.334,22973.8354
2010-03-29 10:40:00,79.79,80.02,79.78,79.97,108062.11444373537,38.3388,38.4493,38.334,38.4253,108062.1144
2010-03-29 10:45:00,79.98,80.01,79.9,79.93,16379.493724739414,38.4301,38.4445,38.3916,38.406,16379.4937
2010-03-29 10:50:00,79.92,79.96,79.91,79.94,15741.33163156775,38.4012,38.4205,38.3964,38.4108,15741.3316
2010-03-29 10:55:00,79.93,80.11,79.88,80.09,23505.63709848968,38.406,38.4925,38.382,38.4829,23505.6371
2010-03-29 11:00:00,80.07,80.07,79.93,79.97,10210.593490746647,38.4733,38.4733,38.406,38.4253,10210.5935
2010-03-29 11:05:00,79.97,79.97,79.88,79.93,9466.071048713038,38.4253,38.4253,38.382,38.406,9466.071
2010-03-29 11:10:00,79.93,79.95,79.76,79.92,23186.556051903848,38.406,38.4157,38.3244,38.4012,23186.5561
2010-03-29 11:15:00,79.89,79.95,79.86,79.92,23399.276749627734,38.3868,38.4157,38.3724,38.4012,23399.2767
2010-03-29 11:20:00,79.93,80.13,79.9,80.13,11912.359072537756,38.406,38.5021,38.3916,38.5021,11912.3591
2010-03-29 11:25:00,80.13,80.3,80.11,80.3,18932.14209742608,38.5021,38.5838,38.4925,38.5838,18932.1421
2010-03-29 11:30:00,80.3,80.42,80.27,80.33,21165.709423526907,38.5838,38.6415,38.5694,38.5982,21165.7094
2010-03-29 11:35:00,80.35,80.35,80.18,80.18,13188.683258881088,38.6078,38.6078,38.5262,38.5262,13188.6833
2010-03-29 11:40:00,80.15,80.17,80.1,80.17,5743.45883854499,38.5117,38.5214,38.4877,38.5214,5743.4588
2010-03-29 11:45:00,80.17,80.26,80.14,80.16,7232.503722612209,38.5214,38.5646,38.5069,38.5166,7232.5037
2010-03-29 11:50:00,80.16,80.16,80.07,80.1,8189.746862369707,38.5166,38.5166,38.4733,38.4877,8189.7469
2010-03-29 11:55:00,80.08,80.19,80.04,80.13,10104.233141884704,38.4781,38.531,38.4589,38.5021,10104.2331
2010-03-29 12:00:00,80.15,80.25,80.11,80.23,10316.953839608592,38.5117,38.5598,38.4925,38.5502,10316.9538
2010-03-29 12:05:00,80.26,80.3,80.23,80.23,12763.24186343331,38.5646,38.5838,38.5502,38.5502,12763.2419
2010-03-29 12:10:00,80.22,80.3,80.22,80.27,7019.78302488832,38.5454,38.5838,38.5454,38.5694,7019.783
2010-03-29 12:15:00,80.29,80.29,80.19,80.19,2020.8466283769408,38.579,38.579,38.531,38.531,2020.8466
2010-03-29 12:20:00,80.19,80.19,80.12,80.13,6168.900233992767,38.531,38.531,38.4973,38.5021,6168.9002
2010-03-29 12:25:00,80.14,80.15,80.08,80.13,9146.990002127206,38.5069,38.5117,38.4781,38.5021,9146.99
2010-03-29 12:30:00,80.16,80.22,80.11,80.11,6594.341629440543,38.5166,38.5454,38.4925,38.4925,6594.3416
2010-03-29 12:35:00,80.1,80.1,79.97,79.99,10210.593490746647,38.4877,38.4877,38.4253,38.4349,10210.5935
2010-03-29 12:40:00,79.97,79.97,79.82,79.93,15847.691980429694,38.4253,38.4253,38.3532,38.406,15847.692
2010-03-29 12:45:00,79.9,79.97,79.83,79.96,18187.619655392467,38.3916,38.4253,38.358,38.4205,18187.6197
2010-03-29 12:50:00,79.93,79.95,79.88,79.95,13082.322910019142,38.406,38.4157,38.382,38.4157,13082.3229
2010-03-29 12:55:00,79.95,79.99,79.92,79.96,11274.19697936609,38.4157,38.4349,38.4012,38.4205,11274.197
2010-03-29 13:00:00,79.96,79.99,79.89,79.96,7764.30546692193,38.4205,38.4349,38.3868,38.4205,7764.3055
2010-03-29 13:05:00,79.99,80.01,79.95,79.95,7764.30546692193,38.4349,38.4445,38.4157,38.4157,7764.3055
2010-03-29 13:10:00,79.98,80.01,79.95,79.95,5105.296745373324,38.4301,38.4445,38.4157,38.4157,5105.2967
2010-03-29 13:15:00,79.95,79.96,79.92,79.93,6807.062327164432,38.4157,38.4205,38.4012,38.406,6807.0623
2010-03-29 13:20:00,79.93,79.96,79.92,79.96,7445.224420336098,38.406,38.4205,38.4012,38.4205,7445.2244
2010-03-29 13:25:00,79.95,79.96,79.87,79.87,9572.431397574985,38.4157,38.4205,38.3772,38.3772,9572.4314
2010-03-29 13:30:00,79.88,79.92,79.87,79.88,14571.367794086362,38.382,38.4012,38.3772,38.382,14571.3678
2010-03-29 13:35:00,79.86,79.86,79.73,79.73,14145.926398638583,38.3724,38.3724,38.3099,38.3099,14145.9264
2010-03-29 13:40:00,79.74,79.79,79.71,79.71,10316.953839608592,38.3147,38.3388,38.3003,38.3003,10316.9538
2010-03-29 13:45:00,79.72,79.8,79.67,79.78,20208.46628376941,38.3051,38.3436,38.2811,38.334,20208.4663
2010-03-29 13:50:00,79.77,79.79,79.75,79.79,12763.24186343331,38.3292,38.3388,38.3196,38.3388,12763.2419
2010-03-29 13:55:00,79.79,79.79,79.7,79.72,18081.259306530523,38.3388,38.3388,38.2955,38.3051,18081.2593
2010-03-29 14:00:00,79.7,79.7,79.64,79.67,12444.160816847478,38.2955,38.2955,38.2667,38.2811,12444.1608
2010-03-29 14:05:00,79.67,79.73,79.61,79.67,18719.421399702187,38.2811,38.3099,38.2523,38.2811,18719.4214
2010-03-29 14:10:00,79.64,79.64,79.58,79.63,19144.86279514997,38.2667,38.2667,38.2379,38.2619,19144.8628
2010-03-29 14:15:00,79.62,79.63,79.57,79.63,18187.619655392467,38.2571,38.2619,38.2331,38.2619,18187.6197
2010-03-29 14:20:00,79.61,79.61,79.51,79.55,15209.529887258028,38.2523,38.2523,38.2042,38.2235,15209.5299
2010-03-29 14:25:00,79.56,79.65,79.48,79.6,27228.249308657727,38.2283,38.2715,38.1898,38.2475,27228.2493
2010-03-29 14:30:00,79.58,79.62,79.52,79.62,18932.14209742608,38.2379,38.2571,38.209,38.2571,18932.1421
2010-03-29 14:35:00,79.61,79.7,79.57,79.63,19144.86279514997,38.2523,38.2955,38.2331,38.2619,19144.8628
2010-03-29 14:40:00,79.63,79.63,79.49,79.52,16698.574771325246,38.2619,38.2619,38.1946,38.209,16698.5748
2010-03-29 14:45:00,79.49,79.59,79.49,79.59,11274.19697936609,38.1946,38.2427,38.1946,38.2427,11274.197
2010-03-29 14:50:00,79.58,79.6,79.54,79.59,9997.87279302276,38.2379,38.2475,38.2186,38.2427,9997.8728
2010-03-29 14:55:00,79.59,79.76,79.56,79.76,23292.91640076579,38.2427,38.3244,38.2283,38.3244,23292.9164
2010-03-29 15:00:00,79.76,79.83,79.75,79.77,13826.845352052753,38.3244,38.358,38.3196,38.3292,13826.8454
2010-03-29 15:05:00,79.77,79.94,79.77,79.94,21378.4301212508,38.3292,38.4108,38.3292,38.4108,21378.4301
2010-03-29 15:10:00,79.94,80.07,79.93,80.04,14465.007445224415,38.4108,38.4733,38.406,38.4589,14465.0074
2010-03-29 15:15:00,80.03,80.05,79.92,79.99,23824.718145075512,38.4541,38.4637,38.4012,38.4349,23824.7181
2010-03-29 15:20:00,79.99,80.02,79.95,79.96,16485.85407360136,38.4349,38.4493,38.4157,38.4205,16485.8541
2010-03-29 15:25:00,79.96,80.05,79.95,79.99,21910.23186556052,38.4205,38.4637,38.4157,38.4349,21910.2319
2010-03-29 15:30:00,79.97,80.01,79.91,79.91,23824.718145075512,38.4253,38.4445,38.3964,38.3964,23824.7181
2010-03-29 15:35:00,79.91,79.97,79.89,79.91,23292.91640076579,38.3964,38.4253,38.3868,38.3964,23292.9164
2010-03-29 15:40:00,79.91,79.94,79.89,79.9,26271.00616890023,38.3964,38.4108,38.3868,38.3916,26271.0062
2010-03-29 15:45:00,79.92,80.05,79.92,80.03,50733.88640714741,38.4012,38.4637,38.4012,38.4541,50733.8864
2010-03-29 15:50:00,80.04,80.06,79.96,80.0,72963.19931929375,38.4589,38.4685,38.4205,38.4397,72963.1993
2010-03-29 15:55:00,79.99,80.04,79.92,79.96,117634.54584131032,38.4349,38.4589,38.4012,38.4205,117634.5458
2010-03-30 09:30:00,79.84,80.11,79.69,79.93,35098.9151244416,38.3628,38.4925,38.2907,38.406,35098.9151
2010-03-30 09:35:00,79.93,80.17,79.88,79.94,32865.34779834077,38.406,38.5214,38.382,38.4108,32865.3478
2010-03-30 09:40:00,79.92,79.95,79.61,79.74,37332.48245054243,38.4012,38.4157,38.2523,38.3147,37332.4825
2010-03-30 09:45:00,79.67,79.8,79.45,79.75,10636.034886194426,38.2811,38.3436,38.1754,38.3196,10636.0349
2010-03-30 09:50:00,79.82,80.12,79.79,79.95,31908.10465858328,38.3532,38.4973,38.3388,38.4157,31908.1047
2010-03-30 09:55:00,80.0,80.3,80.0,80.14,23611.997447351623,38.4397,38.5838,38.4397,38.5069,23611.9974
2010-03-30 10:00:00,80.17,80.37,80.06,80.23,19251.22314401191,38.5214,38.6175,38.4685,38.5502,19251.2231
2010-03-30 10:05:00,80.23,80.27,80.14,80.24,4679.855349925547,38.5502,38.5694,38.5069,38.555,4679.8553
2010-03-30 10:10:00,80.27,80.36,80.21,80.33,12337.800467985531,38.5694,38.6127,38.5406,38.5982,12337.8005
2010-03-30 10:15:00,80.32,80.42,80.12,80.12,12444.160816847478,38.5934,38.6415,38.4973,38.4973,12444.1608
2010-03-30 10:20:00,80.09,80.21,80.02,80.21,11380.557328228037,38.4829,38.5406,38.4493,38.5406,11380.5573
2010-03-30 10:25:00,80.19,80.19,80.02,80.06,13933.205700914696,38.531,38.531,38.4493,38.4685,13933.2057
2010-03-30 10:30:00,80.05,80.19,79.99,80.15,15634.971282705805,38.4637,38.531,38.4349,38.5117,15634.9713
2010-03-30 10:35:00,80.17,80.2,80.13,80.19,6381.620931716655,38.5214,38.5358,38.5021,38.531,6381.6209
2010-03-30 10:40:00,80.18,80.2,80.11,80.15,7551.584769198042,38.5262,38.5358,38.4925,38.5117,7551.5848
2010-03-30 10:45:00,80.15,80.23,80.08,80.17,12231.440119123588,38.5117,38.5502,38.4781,38.5214,12231.4401
2010-03-30 10:50:00,80.17,80.17,80.04,80.13,5424.377791959157,38.5214,38.5214,38.4589,38.5021,5424.3778
2010-03-30 10:55:00,80.11,80.11,79.89,79.91,28823.654541586893,38.4925,38.4925,38.3868,38.3964,28823.6545
2010-03-30 11:00:00,79.89,79.91,79.67,79.76,26590.087215486063,38.3868,38.3964,38.2811,38.3244,26590.0872
2010-03-30 11:05:00,79.76,79.97,79.7,79.97,51797.48989576685,38.3244,38.4253,38.2955,38.4253,51797.4899
2010-03-30 11:10:00,79.96,79.96,79.81,79.88,25420.123378004675,38.4205,38.4205,38.3484,38.382,25420.1234
2010-03-30 11:15:00,79.88,79.98,79.78,79.88,25739.20442459051,38.382,38.4301,38.334,38.382,25739.2044
2010-03-30 11:20:00,79.84,79.97,79.77,79.97,37757.92384599021,38.3628,38.4253,38.3292,38.4253,37757.9238
2010-03-30 11:25:00,79.94,80.13,79.91,80.09,14571.367794086362,38.4108,38.5021,38.3964,38.4829,14571.3678
2010-03-30 11:30:00,80.11,80.13,79.96,79.96,13082.322910019142,38.4925,38.5021,38.4205,38.4205,13082.3229
2010-03-30 11:35:00,79.96,79.99,79.88,79.98,19251.22314401191,38.4205,38.4349,38.382,38.4301,19251.2231
2010-03-30 11:40:00,79.97,80.11,79.95,80.11,5211.657094235268,38.4253,38.4925,38.4157,38.4925,5211.6571
2010-03-30 11:45:00,80.11,80.13,80.05,80.11,7870.665815783875,38.4925,38.5021,38.4637,38.4925,7870.6658
2010-03-30 11:50:00,80.14,80.14,79.95,79.98,7977.026164645818,38.5069,38.5069,38.4157,38.4301,7977.0262
2010-03-30 11:55:00,79.95,79.95,79.88,79.93,8508.82790895554,38.4157,38.4157,38.382,38.406,8508.8279
2010-03-30 12:00:00,79.93,80.18,79.93,80.1,7232.503722612209,38.406,38.5262,38.406,38.4877,7232.5037
2010-03-30 12:05:00,80.09,80.1,79.99,80.1,7977.026164645818,38.4829,38.4877,38.4349,38.4877,7977.0262
2010-03-30 12:10:00,80.08,80.08,79.97,80.05,12550.521165709422,38.4781,38.4781,38.4253,38.4637,12550.5212
2010-03-30 12:15:00,80.07,80.11,79.94,79.95,5956.179536268878,38.4733,38.4925,38.4108,38.4157,5956.1795
2010-03-30 12:20:00,79.97,80.08,79.94,80.06,7764.30546692193,38.4253,38.4781,38.4108,38.4685,7764.3055
2010-03-30 12:25:00,80.06,80.29,80.03,80.26,10955.115932780258,38.4685,38.579,38.4541,38.5646,10955.1159
2010-03-30 12:30:00,80.26,80.26,80.15,80.15,9359.710699851094,38.5646,38.5646,38.5117,38.5117,9359.7107
2010-03-30 12:35:00,80.13,80.23,80.08,80.19,19357.58349287385,38.5021,38.5502,38.4781,38.531,19357.5835
2010-03-30 12:40:00,80.19,80.28,80.19,80.25,17230.37651563497,38.531,38.5742,38.531,38.5598,17230.3765
2010-03-30 12:45:00,80.25,80.25,80.17,80.18,24888.321633694955,38.5598,38.5598,38.5214,38.5262,24888.3216
2010-03-30 12:50:00,80.2,80.39,80.15,80.39,33716.23058923633,38.5358,38.6271,38.5117,38.6271,33716.2306
2010-03-30 12:55:00,80.39,80.43,80.38,80.41,10848.755583918311,38.6271,38.6463,38.6223,38.6367,10848.7556
2010-03-30 13:00:00,80.4,80.44,80.33,80.43,24569.24058710912,38.6319,38.6511,38.5982,38.6463,24569.2406
2010-03-30 13:05:00,80.44,80.48,80.42,80.45,13188.683258881088,38.6511,38.6703,38.6415,38.6559,13188.6833
2010-03-30 13:10:00,80.45,80.49,80.42,80.45,12763.24186343331,38.6559,38.6751,38.6415,38.6559,12763.2419
2010-03-30 13:15:00,80.45,80.45,80.33,80.35,18400.34035311636,38.6559,38.6559,38.5982,38.6078,18400.3404
2010-03-30 13:20:00,80.32,80.37,80.14,80.15,14358.647096362474,38.5934,38.6175,38.5069,38.5117,14358.6471
2010-03-30 13:25:00,80.14,80.28,80.13,80.25,17549.4575622208,38.5069,38.5742,38.5021,38.5598,17549.4576
2010-03-30 13:30:00,80.24,80.25,80.17,80.22,16379.493724739414,38.555,38.5598,38.5214,38.5454,16379.4937
2010-03-30 13:35:00,80.21,80.25,80.13,80.13,14252.28674750053,38.5406,38.5598,38.5021,38.5021,14252.2867
2010-03-30 13:40:00,80.14,80.14,80.03,80.03,13507.76430546692,38.5069,38.5069,38.4541,38.4541,13507.7643
2010-03-30 13:45:00,80.04,80.11,79.97,80.09,8508.82790895554,38.4589,38.4925,38.4253,38.4829,8508.8279
2010-03-30 13:50:00,80.05,80.08,80.0,80.06,14252.28674750053,38.4637,38.4781,38.4397,38.4685,14252.2867
2010-03-30 13:55:00,80.05,80.09,80.02,80.02,14145.926398638583,38.4637,38.4829,38.4493,38.4493,14145.9264
2010-03-30 14:00:00,80.02,80.09,80.01,80.08,12444.160816847478,38.4493,38.4829,38.4445,38.4781,12444.1608
2010-03-30 14:05:00,80.09,80.1,79.97,80.1,17655.817911082744,38.4829,38.4877,38.4253,38.4877,17655.8179
2010-03-30 14:10:00,80.09,80.13,79.96,80.02,65092.53350350988,38.4829,38.5021,38.4205,38.4493,65092.5335
2010-03-30 14:15:00,80.03,80.06,80.0,80.03,14784.088491810253,38.4541,38.4685,38.4397,38.4541,14784.0885
2010-03-30 14:20:00,80.04,80.08,80.01,80.02,7232.503722612209,38.4589,38.4781,38.4445,38.4493,7232.5037
2010-03-30 14:25:00,80.01,80.05,79.99,80.0,9253.350350989149,38.4445,38.4637,38.4349,38.4397,9253.3504
2010-03-30 14:30:00,80.02,80.16,80.02,80.14,5211.657094235268,38.4493,38.5166,38.4493,38.5069,5211.6571
2010-03-30 14:35:00,80.15,80.17,80.09,80.1,7657.945118059986,38.5117,38.5214,38.4829,38.4877,7657.9451
2010-03-30 14:40:00,80.12,80.16,80.1,80.12,8189.746862369707,38.4973,38.5166,38.4877,38.4973,8189.7469
2010-03-30 14:45:00,80.12,80.14,80.03,80.03,8189.746862369707,38.4973,38.5069,38.4541,38.4541,8189.7469
2010-03-30 14:50:00,80.04,80.13,80.04,80.11,7551.584769198042,38.4589,38.5021,38.4589,38.4925,7551.5848
2010-03-30 14:55:00,80.13,80.19,80.04,80.04,8402.467560093595,38.5021,38.531,38.4589,38.4589,8402.4676
2010-03-30 15:00:00,80.07,80.23,80.07,80.11,47755.796639012966,38.4733,38.5502,38.4733,38.4925,47755.7966
2010-03-30 15:05:00,80.11,80.16,80.09,80.14,14252.28674750053,38.4925,38.5166,38.4829,38.5069,14252.2867
2010-03-30 15:10:00,80.13,80.17,80.11,80.11,24994.6819825569,38.5021,38.5214,38.4925,38.4925,24994.682
2010-03-30 15:15:00,80.11,80.16,80.11,80.13,9146.990002127206,38.4925,38.5166,38.4925,38.5021,9146.99
2010-03-30 15:20:00,80.16,80.16,79.97,80.02,94660.7104871304,38.5166,38.5166,38.4253,38.4493,94660.7105
2010-03-30 15:25:00,80.04,80.11,80.03,80.06,13933.205700914696,38.4589,38.4925,38.4541,38.4685,13933.2057
2010-03-30 15:30:00,80.05,80.26,80.05,80.25,19251.22314401191,38.4637,38.5646,38.4637,38.5598,19251.2231
2010-03-30 15:35:00,80.25,80.26,80.11,80.12,19144.86279514997,38.5598,38.5646,38.4925,38.4973,19144.8628
2010-03-30 15:40:00,80.11,80.25,80.1,80.16,36375.239310784935,38.4925,38.5598,38.4877,38.5166,36375.2393
2010-03-30 15:45:00,80.18,80.23,80.04,80.23,51052.96745373324,38.5262,38.5502,38.4589,38.5502,51052.9675
2010-03-30 15:50:00,80.21,80.22,80.11,80.14,45203.14826632631,38.5406,38.5454,38.4925,38.5069,45203.1483
2010-03-30 15:55:00,80.13,80.17,80.02,80.12,76579.45118059986,38.5021,38.5214,38.4493,38.4973,76579.4512
2010-03-31 09:30:00,79.54,79.61,79.32,79.55,39885.13082322909,38.2186,38.2523,38.1129,38.2235,39885.1308
2010-03-31 09:35:00,79.57,79.69,79.45,79.6,25951.9251223144,38.2331,38.2907,38.1754,38.2475,25951.9251
2010-03-31 09:40:00,79.6,79.7,79.17,79.25,23718.357796213568,38.2475,38.2955,38.0409,38.0793,23718.3578
2010-03-31 09:45:00,79.19,79.41,79.0,79.0,18613.06105084024,38.0505,38.1562,37.9592,37.9592,18613.0611
2010-03-31 09:50:00,79.04,79.21,79.04,79.14,40204.21186981493,37.9784,38.0601,37.9784,38.0264,40204.2119
2010-03-31 09:55:00,79.18,79.18,79.0,79.06,23824.718145075512,38.0457,38.0457,37.9592,37.988,23824.7181
2010-03-31 10:00:00,79.05,79.2,79.01,79.1,14677.728142948306,37.9832,38.0553,37.964,38.0072,14677.7281
2010-03-31 10:05:00,79.08,79.18,79.04,79.18,18081.259306530523,37.9976,38.0457,37.9784,38.0457,18081.2593
2010-03-31 10:10:00,79.18,79.18,79.03,79.07,27440.970006381616,38.0457,38.0457,37.9736,37.9928,27440.97
2010-03-31 10:15:00,79.1,79.32,79.07,79.18,30312.69942565411,38.0072,38.1129,37.9928,38.0457,30312.6994
2010-03-31 10:20:00,79.18,79.45,79.16,79.42,28930.014890448834,38.0457,38.1754,38.0361,38.161,28930.0149
2010-03-31 10:25:00,79.44,79.48,79.23,79.24,18825.78174856413,38.1706,38.1898,38.0697,38.0745,18825.7817
2010-03-31 10:30:00,79.23,79.32,79.12,79.3,19783.02488832163,38.0697,38.1129,38.0168,38.1033,19783.0249
2010-03-31 10:35:00,79.27,79.4,79.27,79.29,11805.998723675812,38.0889,38.1514,38.0889,38.0985,11805.9987
2010-03-31 10:40:00,79.29,79.42,79.2,79.2,18825.78174856413,38.0985,38.161,38.0553,38.0553,18825.7817
2010-03-31 10:45:00,79.22,79.24,79.08,79.12,17230.37651563497,38.0649,38.0745,37.9976,38.0168,17230.3765
2010-03-31 10:50:00,79.12,79.14,78.89,78.94,23186.556051903848,38.0168,38.0264,37.9063,37.9303,23186.5561
2010-03-31 10:55:00,78.97,79.01,78.81,78.91,24462.880238247177,37.9448,37.964,37.8679,37.9159,24462.8802
2010-03-31 11:00:00,78.91,78.93,78.77,78.84,21378.4301212508,37.9159,37.9255,37.8487,37.8823,21378.4301
2010-03-31 11:05:00,78.89,79.06,78.89,79.06,10955.115932780258,37.9063,37.988,37.9063,37.988,10955.1159
2010-03-31 11:10:00,79.06,79.15,79.04,79.08,23080.195703041903,37.988,38.0313,37.9784,37.9976,23080.1957
2010-03-31 11:15:00,79.08,79.08,78.89,78.9,8615.188257817485,37.9976,37.9976,37.9063,37.9111,8615.1883
2010-03-31 11:20:00,78.89,79.09,78.89,79.08,9572.431397574985,37.9063,38.0024,37.9063,37.9976,9572.4314
2010-03-31 11:25:00,79.09,79.16,79.07,79.14,13295.043607743031,38.0024,38.0361,37.9928,38.0264,13295.0436
2010-03-31 11:30:00,79.13,79.39,79.13,79.36,19995.74558604552,38.0216,38.1466,38.0216,38.1322,19995.7456
2010-03-31 11:35:00,79.35,79.39,79.28,79.39,12231.440119123588,38.1274,38.1466,38.0937,38.1466,12231.4401
2010-03-31 11:40:00,79.4,79.49,79.37,79.37,22442.03360987024,38.1514,38.1946,38.137,38.137,22442.0336
2010-03-31 11:45:00,79.39,79.48,79.38,79.48,8402.467560093595,38.1466,38.1898,38.1418,38.1898,8402.4676
2010-03-31 11:50:00,79.48,79.52,79.45,79.49,8721.54860667943,38.1898,38.209,38.1754,38.1946,8721.5486
2010-03-31 11:55:00,79.48,79.48,79.36,79.37,15847.691980429694,38.1898,38.1898,38.1322,38.137,15847.692
2010-03-31 12:00:00,79.38,79.39,79.27,79.3,9997.87279302276,38.1418,38.1466,38.0889,38.1033,9997.8728
2010-03-31 12:05:00,79.29,79.34,79.29,79.32,13933.205700914696,38.0985,38.1225,38.0985,38.1129,13933.2057
2010-03-31 12:10:00,79.34,79.38,79.33,79.36,11912.359072537756,38.1225,38.1418,38.1177,38.1322,11912.3591
2010-03-31 12:15:00,79.33,79.45,79.33,79.41,26377.366517762173,38.1177,38.1754,38.1177,38.1562,26377.3665
2010-03-31 12:20:00,79.42,79.63,79.42,79.55,22867.47500531801,38.161,38.2619,38.161,38.2235,22867.475
2010-03-31 12:25:00,79.55,79.58,79.49,79.51,7657.945118059986,38.2235,38.2379,38.1946,38.2042,7657.9451
2010-03-31 12:30:00,79.51,79.59,79.45,79.59,14571.367794086362,38.2042,38.2427,38.1754,38.2427,14571.3678
2010-03-31 12:35:00,79.59,79.69,79.5,79.63,13826.845352052753,38.2427,38.2907,38.1994,38.2619,13826.8454
2010-03-31 12:40:00,79.63,79.67,79.6,79.65,10104.233141884704,38.2619,38.2811,38.2475,38.2715,10104.2331
2010-03-31 12:45:00,79.67,79.69,79.51,79.57,14784.088491810253,38.2811,38.2907,38.2042,38.2331,14784.0885
2010-03-31 12:50:00,79.61,79.61,79.5,79.54,15847.691980429694,38.2523,38.2523,38.1994,38.2186,15847.692
2010-03-31 12:55:00,79.54,79.56,79.47,79.5,12975.9625611572,38.2186,38.2283,38.185,38.1994,12975.9626
2010-03-31 13:00:00,79.5,79.52,79.43,79.43,8934.269304403317,38.1994,38.209,38.1658,38.1658,8934.2693
2010-03-31 13:05:00,79.45,79.48,79.44,79.44,5849.819187406933,38.1754,38.1898,38.1706,38.1706,5849.8192
2010-03-31 13:10:00,79.44,79.44,79.37,79.4,11167.836630504144,38.1706,38.1706,38.137,38.1514,11167.8366
2010-03-31 13:15:00,79.39,79.43,79.39,79.4,7019.78302488832,38.1466,38.1658,38.1466,38.1514,7019.783
2010-03-31 13:20:00,79.39,79.4,79.33,79.37,15315.890236119973,38.1466,38.1514,38.1177,38.137,15315.8902
2010-03-31 13:25:00,79.37,79.46,79.36,79.44,11061.476281642204,38.137,38.1802,38.1322,38.1706,11061.4763
2010-03-31 13:30:00,79.44,79.44,79.35,79.37,7019.78302488832,38.1706,38.1706,38.1274,38.137,7019.783
2010-03-31 13:35:00,79.37,79.4,79.34,79.35,8721.54860667943,38.137,38.1514,38.1225,38.1274,8721.5486
2010-03-31 13:40:00,79.35,79.36,79.31,79.33,11274.19697936609,38.1274,38.1322,38.1081,38.1177,11274.197
2010-03-31 13:45:00,79.34,79.45,79.32,79.45,8402.467560093595,38.1225,38.1754,38.1129,38.1754,8402.4676
2010-03-31 13:50:00,79.43,79.44,79.4,79.42,9997.87279302276,38.1658,38.1706,38.1514,38.161,9997.8728
2010-03-31 13:55:00,79.42,79.47,79.39,79.41,11380.557328228037,38.161,38.185,38.1466,38.1562,11380.5573
2010-03-31 14:00:00,79.43,79.47,79.4,79.43,7445.224420336098,38.1658,38.185,38.1514,38.1658,7445.2244
2010-03-31 14:05:00,79.42,79.53,79.41,79.51,14784.088491810253,38.161,38.2138,38.1562,38.2042,14784.0885
2010-03-31 14:10:00,79.5,79.55,79.48,79.48,7764.30546692193,38.1994,38.2235,38.1898,38.1898,7764.3055
2010-03-31 14:15:00,79.49,79.54,79.48,79.48,14677.728142948306,38.1946,38.2186,38.1898,38.1898,14677.7281
2010-03-31 14:20:00,79.5,79.65,79.5,79.64,28398.213146139115,38.1994,38.2715,38.1994,38.2667,28398.2131
2010-03-31 14:25:00,79.64,79.74,79.63,79.71,28291.85279727717,38.2667,38.3147,38.2619,38.3003,28291.8528
2010-03-31 14:30:00,79.73,79.76,79.66,79.66,18081.259306530523,38.3099,38.3244,38.2763,38.2763,18081.2593
2010-03-31 14:35:00,79.65,79.79,79.64,79.77,21059.34907466496,38.2715,38.3388,38.2667,38.3292,21059.3491
2010-03-31 14:40:00,79.76,79.79,79.68,79.68,17230.37651563497,38.3244,38.3388,38.2859,38.2859,17230.3765
2010-03-31 14:45:00,79.68,79.73,79.63,79.63,21591.15081897468,38.2859,38.3099,38.2619,38.2619,21591.1508
2010-03-31 14:50:00,79.63,79.63,79.42,79.48,23399.276749627734,38.2619,38.2619,38.161,38.1898,23399.2767
2010-03-31 14:55:00,79.48,79.56,79.44,79.51,26271.00616890023,38.1898,38.2283,38.1706,38.2042,26271.0062
2010-03-31 15:00:00,79.5,79.51,79.35,79.36,18081.259306530523,38.1994,38.2042,38.1274,38.1322,18081.2593
2010-03-31 15:05:00,79.35,79.39,79.3,79.37,25313.76302914273,38.1274,38.1466,38.1033,38.137,25313.763
2010-03-31 15:10:00,79.37,79.4,79.28,79.28,21059.34907466496,38.137,38.1514,38.0937,38.0937,21059.3491
2010-03-31 15:15:00,79.3,79.32,79.2,79.3,25951.9251223144,38.1033,38.1129,38.0553,38.1033,25951.9251
2010-03-31 15:20:00,79.3,79.3,79.1,79.16,55201.02105934906,38.1033,38.1033,38.0072,38.0361,55201.0211
2010-03-31 15:25:00,79.19,79.26,79.07,79.22,58923.63326951712,38.0505,38.0841,37.9928,38.0649,58923.6333
2010-03-31 15:30:00,79.23,79.24,79.08,79.09,52116.570942352686,38.0697,38.0745,37.9976,38.0024,52116.5709
2010-03-31 15:35:00,79.1,79.16,79.03,79.16,52329.29164007657,38.0072,38.0361,37.9736,38.0361,52329.2916
2010-03-31 15:40:00,79.16,79.16,79.05,79.11,75515.84769198042,38.0361,38.0361,37.9832,38.012,75515.8477
2010-03-31 15:45:00,79.1,79.11,78.77,78.81,120506.27526058284,38.0072,38.012,37.8487,37.8679,120506.2753
2010-03-31 15:50:00,78.81,79.05,78.8,78.98,110933.84386300786,37.8679,37.9832,37.8631,37.9496,110933.8439
2010-03-31 15:55:00,78.98,79.01,78.85,78.86,212082.53563071683,37.9496,37.964,37.8871,37.8919,212082.5356
2010-04-01 09:30:00,79.19,79.49,79.12,79.31,44139.54477770686,38.0505,38.1946,38.0168,38.1081,44139.5448
2010-04-01 09:35:00,79.31,79.43,79.09,79.18,15103.169538396083,38.1081,38.1658,38.0024,38.0457,15103.1695
2010-04-01 09:40:00,79.22,79.34,79.14,79.25,13082.322910019142,38.0649,38.1225,38.0264,38.0793,13082.3229
2010-04-01 09:45:00,79.23,79.42,79.19,79.4,16060.412678153582,38.0697,38.161,38.0505,38.1514,16060.4127
2010-04-01 09:50:00,79.41,79.54,79.36,79.48,10104.233141884704,38.1562,38.2186,38.1322,38.1898,10104.2331
2010-04-01 09:55:00,79.48,79.58,79.29,79.32,19889.38523718357,38.1898,38.2379,38.0985,38.1129,19889.3852
2010-04-01 10:00:00,79.36,79.47,79.3,79.41,24037.4388427994,38.1322,38.185,38.1033,38.1562,24037.4388
2010-04-01 10:05:00,79.45,79.56,79.4,79.42,15209.529887258028,38.1754,38.2283,38.1514,38.161,15209.5299
2010-04-01 10:10:00,79.44,79.55,79.44,79.54,7657.945118059986,38.1706,38.2235,38.1706,38.2186,7657.9451
2010-04-01 10:15:00,79.56,79.63,79.38,79.47,19463.9438417358,38.2283,38.2619,38.1418,38.185,19463.9438
2010-04-01 10:20:00,79.47,79.61,79.41,79.57,50733.88640714741,38.185,38.2523,38.1562,38.2331,50733.8864
2010-04-01 10:25:00,79.56,79.58,79.36,79.46,26377.366517762173,38.2283,38.2379,38.1322,38.1802,26377.3665
2010-04-01 10:30:00,79.47,79.47,79.32,79.38,47011.27419697936,38.185,38.185,38.1129,38.1418,47011.2742
2010-04-01 10:35:00,79.39,79.64,79.38,79.63,13826.845352052753,38.1466,38.2667,38.1418,38.2619,13826.8454
2010-04-01 10:40:00,79.63,79.65,79.56,79.65,16698.574771325246,38.2619,38.2715,38.2283,38.2715,16698.5748
2010-04-01 10:45:00,79.66,79.71,79.59,79.61,35630.716868751326,38.2763,38.3003,38.2427,38.2523,35630.7169
2010-04-01 10:50:00,79.61,79.65,79.5,79.64,19251.22314401191,38.2523,38.2715,38.1994,38.2667,19251.2231
2010-04-01 10:55:00,79.65,79.65,79.56,79.63,17549.4575622208,38.2715,38.2715,38.2283,38.2619,17549.4576
2010-04-01 11:00:00,79.66,79.76,79.63,79.72,17124.016166773024,38.2763,38.3244,38.2619,38.3051,17124.0162
2010-04-01 11:05:00,79.72,79.97,79.7,79.97,24888.321633694955,38.3051,38.4253,38.2955,38.4253,24888.3216
2010-04-01 11:10:00,79.94,79.97,79.86,79.95,24037.4388427994,38.4108,38.4253,38.3724,38.4157,24037.4388
2010-04-01 11:15:00,79.91,79.98,79.86,79.89,6594.341629440543,38.3964,38.4301,38.3724,38.3868,6594.3416
2010-04-01 11:20:00,79.89,79.9,79.78,79.86,9997.87279302276,38.3868,38.3916,38.334,38.3724,9997.8728
2010-04-01 11:25:00,79.84,79.89,79.83,79.85,8189.746862369707,38.3628,38.3868,38.358,38.3676,8189.7469
2010-04-01 11:30:00,79.83,80.03,79.83,79.96,10316.953839608592,38.358,38.4541,38.358,38.4205,10316.9538
2010-04-01 11:35:00,79.97,80.0,79.9,80.0,5424.377791959157,38.4253,38.4397,38.3916,38.4397,5424.3778
2010-04-01 11:40:00,80.0,80.0,79.88,79.89,5211.657094235268,38.4397,38.4397,38.382,38.3868,5211.6571
2010-04-01 11:45:00,79.87,79.94,79.86,79.91,5318.017443097213,38.3772,38.4108,38.3724,38.3964,5318.0174
2010-04-01 11:50:00,79.91,79.92,79.87,79.88,7232.503722612209,38.3964,38.4012,38.3772,38.382,7232.5037
2010-04-01 11:55:00,79.9,79.92,79.77,79.79,6807.062327164432,38.3916,38.4012,38.3292,38.3388,6807.0623
2010-04-01 12:00:00,79.77,79.77,79.72,79.72,8189.746862369707,38.3292,38.3292,38.3051,38.3051,8189.7469
2010-04-01 12:05:00,79.73,79.78,79.72,79.74,6807.062327164432,38.3099,38.334,38.3051,38.3147,6807.0623
2010-04-01 12:10:00,79.74,79.74,79.67,79.71,14677.728142948306,38.3147,38.3147,38.2811,38.3003,14677.7281
2010-04-01 12:15:00,79.71,79.71,79.61,79.61,2871.729419272495,38.3003,38.3003,38.2523,38.2523,2871.7294
2010-04-01 12:20:00,79.63,79.64,79.59,79.6,7657.945118059986,38.2619,38.2667,38.2427,38.2475,7657.9451
2010-04-01 12:25:00,79.6,79.63,79.52,79.52,6700.701978302488,38.2475,38.2619,38.209,38.209,6700.702
2010-04-01 12:30:00,79.51,79.52,79.48,79.48,3935.332907891937,38.2042,38.209,38.1898,38.1898,3935.3329
2010-04-01 12:35:00,79.49,79.6,79.48,79.57,7977.026164645818,38.1946,38.2475,38.1898,38.2331,7977.0262
2010-04-01 12:40:00,79.56,79.58,79.54,79.57,5211.657094235268,38.2283,38.2379,38.2186,38.2331,5211.6571
2010-04-01 12:45:00,79.57,79.63,79.57,79.63,9253.350350989149,38.2331,38.2619,38.2331,38.2619,9253.3504
2010-04-01 12:50:00,79.63,79.65,79.61,79.63,6062.539885130822,38.2619,38.2715,38.2523,38.2619,6062.5399
2010-04-01 12:55:00,79.63,79.66,79.63,79.63,3509.89151244416,38.2619,38.2763,38.2619,38.2619,3509.8915
2010-04-01 13:00:00,79.65,79.66,79.59,79.6,14784.088491810253,38.2715,38.2763,38.2427,38.2475,14784.0885
2010-04-01 13:05:00,79.62,79.65,79.55,79.65,14145.926398638583,38.2571,38.2715,38.2235,38.2715,14145.9264
2010-04-01 13:10:00,79.65,79.68,79.63,79.66,6807.062327164432,38.2715,38.2859,38.2619,38.2763,6807.0623
2010-04-01 13:15:00,79.64,79.69,79.64,79.67,8508.82790895554,38.2667,38.2907,38.2667,38.2811,8508.8279
2010-04-01 13:20:00,79.67,79.69,79.66,79.67,6913.422676026376,38.2811,38.2907,38.2763,38.2811,6913.4227
2010-04-01 13:25:00,79.67,79.69,79.61,79.61,9678.791746436927,38.2811,38.2907,38.2523,38.2523,9678.7917
2010-04-01 13:30:00,79.61,79.62,79.55,79.59,9891.512444160817,38.2523,38.2571,38.2235,38.2427,9891.5124
2010-04-01 13:35:00,79.61,79.63,79.54,79.58,7977.026164645818,38.2523,38.2619,38.2186,38.2379,7977.0262
2010-04-01 13:40:00,79.57,79.57,79.38,79.39,37438.84279940437,38.2331,38.2331,38.1418,38.1466,37438.8428
2010-04-01 13:45:00,79.38,79.41,79.22,79.31,29993.61837906828,38.1418,38.1562,38.0649,38.1081,29993.6184
2010-04-01 13:50:00,79.31,79.34,79.18,79.18,17124.016166773024,38.1081,38.1225,38.0457,38.0457,17124.0162
2010-04-01 13:55:00,79.19,79.25,79.16,79.19,16485.85407360136,38.0505,38.0793,38.0361,38.0505,16485.8541
2010-04-01 14:00:00,79.16,79.24,79.1,79.19,17762.17825994469,38.0361,38.0745,38.0072,38.0505,17762.1783
2010-04-01 14:05:00,79.16,79.32,79.13,79.26,29036.37523931078,38.0361,38.1129,38.0216,38.0841,29036.3752
2010-04-01 14:10:00,79.27,79.41,79.26,79.39,8402.467560093595,38.0889,38.1562,38.0841,38.1466,8402.4676
2010-04-01 14:15:00,79.39,79.48,79.32,79.48,17549.4575622208,38.1466,38.1898,38.1129,38.1898,17549.4576
2010-04-01 14:20:00,79.46,79.5,79.39,79.41,19038.50244628802,38.1802,38.1994,38.1466,38.1562,19038.5024
2010-04-01 14:25:00,79.39,79.47,79.34,79.36,25313.76302914273,38.1466,38.185,38.1225,38.1322,25313.763
2010-04-01 14:30:00,79.34,79.42,79.26,79.26,33397.14954265049,38.1225,38.161,38.0841,38.0841,33397.1495
2010-04-01 14:35:00,79.25,79.3,79.17,79.21,26164.645820038284,38.0793,38.1033,38.0409,38.0601,26164.6458
2010-04-01 14:40:00,79.21,79.23,78.98,79.03,37757.92384599021,38.0601,38.0697,37.9496,37.9736,37757.9238
2010-04-01 14:45:00,79.04,79.05,78.96,78.98,17655.817911082744,37.9784,37.9832,37.94,37.9496,17655.8179
2010-04-01 14:50:00,78.95,79.1,78.91,79.02,35949.79791533716,37.9352,38.0072,37.9159,37.9688,35949.7979
2010-04-01 14:55:00,79.01,79.05,78.98,79.03,16166.773027015526,37.964,37.9832,37.9496,37.9736,16166.773
2010-04-01 15:00:00,79.02,79.09,79.01,79.01,41586.896405020205,37.9688,38.0024,37.964,37.964,41586.8964
2010-04-01 15:05:00,79.0,79.02,78.92,78.92,19038.50244628802,37.9592,37.9688,37.9207,37.9207,19038.5024
2010-04-01 15:10:00,78.94,78.99,78.9,78.9,18293.98000425441,37.9303,37.9544,37.9111,37.9111,18293.98
2010-04-01 15:15:00,78.89,78.93,78.79,78.79,38608.80663688576,37.9063,37.9255,37.8583,37.8583,38608.8066
2010-04-01 15:20:00,78.79,78.88,78.77,78.82,39566.04977664326,37.8583,37.9015,37.8487,37.8727,39566.0498
2010-04-01 15:25:00,78.82,78.85,78.76,78.79,17549.4575622208,37.8727,37.8871,37.8439,37.8583,17549.4576
2010-04-01 15:30:00,78.8,79.09,78.8,79.05,31908.10465858328,37.8631,38.0024,37.8631,37.9832,31908.1047
2010-04-01 15:35:00,79.05,79.15,79.02,79.11,33716.23058923633,37.9832,38.0313,37.9688,38.012,33716.2306
2010-04-01 15:40:00,79.12,79.2,79.1,79.2,31589.023611997443,38.0168,38.0553,38.0072,38.0553,31589.0236
2010-04-01 15:45:00,79.2,79.24,79.12,79.21,43820.46373112103,38.0553,38.0745,38.0168,38.0601,43820.4637
2010-04-01 15:50:00,79.21,79.23,79.16,79.22,47223.994894703246,38.0601,38.0697,38.0361,38.0649,47223.9949
2010-04-01 15:55:00,79.23,79.41,79.22,79.38,125079.77026164644,38.0697,38.1562,38.0649,38.1418,125079.7703
2010-04-05 09:30:00,79.9,80.04,79.48,79.52,28504.57349500106,38.3916,38.4589,38.1898,38.209,28504.5735
2010-04-05 09:35:00,79.53,79.94,79.33,79.39,26696.447564348007,38.2138,38.4108,38.1177,38.1466,26696.4476
2010-04-05 09:40:00,79.39,79.64,79.36,79.64,7338.864071474153,38.1466,38.2667,38.1322,38.2667,7338.8641
2010-04-05 09:45:00,79.63,79.73,79.57,79.68,15741.33163156775,38.2619,38.3099,38.2331,38.2859,15741.3316
2010-04-05 09:50:00,79.69,79.77,79.65,79.7,9253.350350989149,38.2907,38.3292,38.2715,38.2955,9253.3504
2010-04-05 09:55:00,79.7,79.75,79.58,79.72,11593.278025951924,38.2955,38.3196,38.2379,38.3051,11593.278
2010-04-05 10:00:00,79.72,79.92,79.7,79.77,13295.043607743031,38.3051,38.4012,38.2955,38.3292,13295.0436
2010-04-05 10:05:00,79.78,79.98,79.68,79.91,13720.485003190808,38.334,38.4301,38.2859,38.3964,13720.485
2010-04-05 10:10:00,79.91,80.3,79.91,80.27,22229.31291214635,38.3964,38.5838,38.3964,38.5694,22229.3129
2010-04-05 10:15:00,80.31,80.4,80.11,80.14,12444.160816847478,38.5886,38.6319,38.4925,38.5069,12444.1608
2010-04-05 10:20:00,80.12,80.45,80.1,80.41,11061.476281642204,38.4973,38.6559,38.4877,38.6367,11061.4763
2010-04-05 10:25:00,80.35,80.37,80.26,80.31,6807.062327164432,38.6078,38.6175,38.5646,38.5886,6807.0623
2010-04-05 10:30:00,80.36,80.39,80.32,80.39,5424.377791959157,38.6127,38.6271,38.5934,38.6271,5424.3778
2010-04-05 10:35:00,80.39,80.58,80.39,80.46,16166.773027015526,38.6271,38.7184,38.6271,38.6607,16166.773
2010-04-05 10:40:00,80.49,80.66,80.47,80.66,24037.4388427994,38.6751,38.7568,38.6655,38.7568,24037.4388
2010-04-05 10:45:00,80.66,80.82,80.61,80.69,17549.4575622208,38.7568,38.8337,38.7328,38.7712,17549.4576
2010-04-05 10:50:00,80.67,80.83,80.65,80.68,12231.440119123588,38.7616,38.8385,38.752,38.7664,12231.4401
2010-04-05 10:55:00,80.73,80.77,80.47,80.49,13188.683258881088,38.7904,38.8097,38.6655,38.6751,13188.6833
2010-04-05 11:00:00,80.51,80.51,80.41,80.42,12018.7194213997,38.6847,38.6847,38.6367,38.6415,12018.7194
2010-04-05 11:05:00,80.47,80.67,80.47,80.67,6700.701978302488,38.6655,38.7616,38.6655,38.7616,6700.702
2010-04-05 11:10:00,80.63,80.79,80.62,80.75,22761.11465645607,38.7424,38.8193,38.7376,38.8,22761.1147
2010-04-05 11:15:00,80.77,80.77,80.7,80.7,9678.791746436927,38.8097,38.8097,38.776,38.776,9678.7917
2010-04-05 11:20:00,80.7,80.82,80.69,80.82,6807.062327164432,38.776,38.8337,38.7712,38.8337,6807.0623
2010-04-05 11:25:00,80.83,81.0,80.8,80.99,11167.836630504144,38.8385,38.9202,38.8241,38.9154,11167.8366
2010-04-05 11:30:00,81.0,81.0,80.75,80.76,16166.773027015526,38.9202,38.9202,38.8,38.8049,16166.773
2010-04-05 11:35:00,80.75,80.79,80.68,80.72,7338.864071474153,38.8,38.8193,38.7664,38.7856,7338.8641
2010-04-05 11:40:00,80.73,80.77,80.72,80.74,2871.729419272495,38.7904,38.8097,38.7856,38.7952,2871.7294
2010-04-05 11:45:00,80.76,80.84,80.74,80.79,9678.791746436927,38.8049,38.8433,38.7952,38.8193,9678.7917
2010-04-05 11:50:00,80.79,81.05,80.77,81.03,16911.295469049135,38.8193,38.9442,38.8097,38.9346,16911.2955
2010-04-05 11:55:00,81.01,81.05,80.96,81.02,5530.738140821101,38.925,38.9442,38.901,38.9298,5530.7381
2010-04-05 12:00:00,81.03,81.04,80.94,80.98,6487.9812805786,38.9346,38.9394,38.8913,38.9106,6487.9813
2010-04-05 12:05:00,80.98,80.98,80.83,80.88,5849.819187406933,38.9106,38.9106,38.8385,38.8625,5849.8192
2010-04-05 12:10:00,80.88,80.89,80.76,80.81,4360.774303339715,38.8625,38.8673,38.8049,38.8289,4360.7743
2010-04-05 12:15:00,80.83,80.84,80.73,80.76,7338.864071474153,38.8385,38.8433,38.7904,38.8049,7338.8641
2010-04-05 12:20:00,80.73,80.84,80.73,80.79,5637.098489683045,38.7904,38.8433,38.7904,38.8193,5637.0985
2010-04-05 12:25:00,80.79,80.85,80.77,80.81,3722.612210168049,38.8193,38.8481,38.8097,38.8289,3722.6122
2010-04-05 12:30:00,80.82,80.88,80.81,80.83,10636.034886194426,38.8337,38.8625,38.8289,38.8385,10636.0349
2010-04-05 12:35:00,80.84,80.87,80.78,80.78,9146.990002127206,38.8433,38.8577,38.8145,38.8145,9146.99
2010-04-05 12:40:00,80.79,80.83,80.75,80.78,6275.260582854711,38.8193,38.8385,38.8,38.8145,6275.2606
2010-04-05 12:45:00,80.77,80.79,80.73,80.76,17230.37651563497,38.8097,38.8193,38.7904,38.8049,17230.3765
2010-04-05 12:50:00,80.76,80.8,80.75,80.8,6913.422676026376,38.8049,38.8241,38.8,38.8241,6913.4227
2010-04-05 12:55:00,80.8,80.8,80.69,80.7,5530.738140821101,38.8241,38.8241,38.7712,38.776,5530.7381
2010-04-05 13:00:00,80.68,80.73,80.62,80.62,7019.78302488832,38.7664,38.7904,38.7376,38.7376,7019.783
2010-04-05 13:05:00,80.63,80.65,80.52,80.55,13507.76430546692,38.7424,38.752,38.6895,38.7039,13507.7643
2010-04-05 13:10:00,80.55,80.61,80.55,80.59,5637.098489683045,38.7039,38.7328,38.7039,38.7232,5637.0985
2010-04-05 13:15:00,80.62,80.69,80.6,80.64,4148.053605615826,38.7376,38.7712,38.728,38.7472,4148.0536
2010-04-05 13:20:00,80.62,80.65,80.62,80.65,1489.0448840672195,38.7376,38.752,38.7376,38.752,1489.0449
2010-04-05 13:25:00,80.64,80.66,80.61,80.63,10316.953839608592,38.7472,38.7568,38.7328,38.7424,10316.9538
2010-04-05 13:30:00,80.63,80.66,80.58,80.58,11061.476281642204,38.7424,38.7568,38.7184,38.7184,11061.4763
2010-04-05 13:35:00,80.58,80.58,80.44,80.45,18081.259306530523,38.7184,38.7184,38.6511,38.6559,18081.2593
2010-04-05 13:40:00,80.43,80.48,80.37,80.38,15954.052329291637,38.6463,38.6703,38.6175,38.6223,15954.0523
2010-04-05 13:45:00,80.37,80.42,80.28,80.35,11805.998723675812,38.6175,38.6415,38.5742,38.6078,11805.9987
2010-04-05 13:50:00,80.34,80.53,80.32,80.51,9785.15209529887,38.603,38.6943,38.5934,38.6847,9785.1521
2010-04-05 13:55:00,80.53,80.55,80.49,80.54,18613.06105084024,38.6943,38.7039,38.6751,38.6991,18613.0611
2010-04-05 14:00:00,80.56,80.56,80.5,80.52,6700.701978302488,38.7088,38.7088,38.6799,38.6895,6700.702
2010-04-05 14:05:00,80.56,80.58,80.51,80.53,9146.990002127206,38.7088,38.7184,38.6847,38.6943,9146.99
2010-04-05 14:10:00,80.53,80.55,80.46,80.47,6275.260582854711,38.6943,38.7039,38.6607,38.6655,6275.2606
2010-04-05 14:15:00,80.48,80.49,80.42,80.44,6594.341629440543,38.6703,38.6751,38.6415,38.6511,6594.3416
2010-04-05 14:20:00,80.47,80.52,80.43,80.5,9466.071048713038,38.6655,38.6895,38.6463,38.6799,9466.071
2010-04-05 14:25:00,80.48,80.61,80.46,80.58,11805.998723675812,38.6703,38.7328,38.6607,38.7184,11805.9987
2010-04-05 14:30:00,80.57,80.68,80.47,80.68,23292.91640076579,38.7136,38.7664,38.6655,38.7664,23292.9164
2010-04-05 14:35:00,80.66,80.67,80.55,80.59,15103.169538396083,38.7568,38.7616,38.7039,38.7232,15103.1695
2010-04-05 14:40:00,80.59,80.71,80.58,80.67,14465.007445224415,38.7232,38.7808,38.7184,38.7616,14465.0074
2010-04-05 14:45:00,80.67,80.72,80.65,80.68,7764.30546692193,38.7616,38.7856,38.752,38.7664,7764.3055
2010-04-05 14:50:00,80.68,80.71,80.65,80.7,10210.593490746647,38.7664,38.7808,38.752,38.776,10210.5935
2010-04-05 14:55:00,80.71,80.72,80.54,80.54,14890.448840672196,38.7808,38.7856,38.6991,38.6991,14890.4488
2010-04-05 15:00:00,80.56,80.58,80.55,80.57,9253.350350989149,38.7088,38.7184,38.7039,38.7136,9253.3504
2010-04-05 15:05:00,80.56,80.65,80.56,80.62,19038.50244628802,38.7088,38.752,38.7088,38.7376,19038.5024
2010-04-05 15:10:00,80.62,80.74,80.6,80.74,18400.34035311636,38.7376,38.7952,38.728,38.7952,18400.3404
2010-04-05 15:15:00,80.73,80.79,80.7,80.73,23931.078493937457,38.7904,38.8193,38.776,38.7904,23931.0785
2010-04-05 15:20:00,80.73,80.75,80.68,80.73,19889.38523718357,38.7904,38.8,38.7664,38.7904,19889.3852
2010-04-05 15:25:00,80.72,80.74,80.58,80.6,22548.39395873218,38.7856,38.7952,38.7184,38.728,22548.394
2010-04-05 15:30:00,80.58,80.59,80.47,80.49,37757.92384599021,38.7184,38.7232,38.6655,38.6751,37757.9238
2010-04-05 15:35:00,80.48,80.61,80.46,80.57,33822.59093809827,38.6703,38.7328,38.6607,38.7136,33822.5909
2010-04-05 15:40:00,80.57,80.78,80.57,80.77,48500.319081046575,38.7136,38.8145,38.7136,38.8097,48500.3191
2010-04-05 15:45:00,80.78,81.04,80.77,80.95,79344.82025101042,38.8145,38.9394,38.8097,38.8961,79344.8203
2010-04-05 15:50:00,80.96,80.96,80.81,80.87,68602.42501595404,38.901,38.901,38.8289,38.8577,68602.425
2010-04-05 15:55:00,80.87,81.05,80.85,80.96,186343.3312061263,38.8577,38.9442,38.8481,38.901,186343.3312
2010-04-06 09:30:00,80.65,80.9,80.25,80.36,45203.14826632631,38.752,38.8721,38.5598,38.6127,45203.1483
2010-04-06 09:35:00,80.3,80.76,80.3,80.63,20846.62837694108,38.5838,38.8049,38.5838,38.7424,20846.6284
2010-04-06 09:40:00,80.63,80.82,80.46,80.56,79557.5409487343,38.7424,38.8337,38.6607,38.7088,79557.5409
2010-04-06 09:45:00,80.53,80.68,80.42,80.65,25207.402680280786,38.6943,38.7664,38.6415,38.752,25207.4027
2010-04-06 09:50:00,80.63,80.63,80.52,80.58,19995.74558604552,38.7424,38.7424,38.6895,38.7184,19995.7456
2010-04-06 09:55:00,80.58,80.63,80.57,80.6,31163.582216549665,38.7184,38.7424,38.7136,38.728,31163.5822
2010-04-06 10:00:00,80.6,81.18,80.57,81.15,77749.41501808124,38.728,39.0067,38.7136,38.9922,77749.415
2010-04-06 10:05:00,81.18,81.19,81.04,81.1,42650.49989363965,39.0067,39.0115,38.9394,38.9682,42650.4999
2010-04-06 10:10:00,81.09,81.1,80.91,81.06,42225.058498191866,38.9634,38.9682,38.8769,38.949,42225.0585
2010-04-06 10:15:00,81.04,81.45,81.04,81.44,41161.455009572426,38.9394,39.1364,38.9394,39.1316,41161.455
2010-04-06 10:20:00,81.45,81.56,81.36,81.5,29780.89768134439,39.1364,39.1892,39.0931,39.1604,29780.8977
2010-04-06 10:25:00,81.49,81.61,81.42,81.58,31695.383960859388,39.1556,39.2133,39.122,39.1989,31695.384
2010-04-06 10:30:00,81.58,81.8,81.58,81.79,29674.537332482447,39.1989,39.3046,39.1989,39.2998,29674.5373
2010-04-06 10:35:00,81.79,81.9,81.63,81.77,35098.9151244416,39.2998,39.3526,39.2229,39.2902,35098.9151
2010-04-06 10:40:00,81.76,81.83,81.64,81.8,20633.907679217184,39.2853,39.319,39.2277,39.3046,20633.9077
2010-04-06 10:45:00,81.8,81.96,81.8,81.89,51372.04850031907,39.3046,39.3814,39.3046,39.3478,51372.0485
2010-04-06 10:50:00,81.89,81.95,81.81,81.82,37970.644543714094,39.3478,39.3766,39.3094,39.3142,37970.6445
2010-04-06 10:55:00,81.83,81.96,81.79,81.94,23292.91640076579,39.319,39.3814,39.2998,39.3718,23292.9164
2010-04-06 11:00:00,81.95,82.12,81.91,82.01,40842.37396298659,39.3766,39.4583,39.3574,39.4055,40842.374
2010-04-06 11:05:00,82.04,82.1,81.96,82.04,17868.538608806633,39.4199,39.4487,39.3814,39.4199,17868.5386
2010-04-06 11:10:00,82.05,82.08,81.91,81.95,23931.078493937457,39.4247,39.4391,39.3574,39.3766,23931.0785
2010-04-06 11:15:00,81.96,82.08,81.96,82.08,9040.62965326526,39.3814,39.4391,39.3814,39.4391,9040.6297
2010-04-06 11:20:00,82.06,82.09,81.96,82.01,12125.079770261644,39.4295,39.4439,39.3814,39.4055,12125.0798
2010-04-06 11:25:00,82.04,82.31,82.03,82.31,43182.30163794936,39.4199,39.5496,39.4151,39.5496,43182.3016
2010-04-06 11:30:00,82.31,82.66,82.26,82.64,63497.12827058072,39.5496,39.7178,39.5256,39.7082,63497.1283
2010-04-06 11:35:00,82.62,82.62,82.4,82.44,36800.68070623271,39.6986,39.6986,39.5929,39.6121,36800.6807
2010-04-06 11:40:00,82.46,82.46,82.31,82.31,29993.61837906828,39.6217,39.6217,39.5496,39.5496,29993.6184
2010-04-06 11:45:00,82.32,82.47,82.32,82.4,22761.11465645607,39.5544,39.6265,39.5544,39.5929,22761.1147
2010-04-06 11:50:00,82.42,82.5,82.27,82.27,23399.276749627734,39.6025,39.6409,39.5304,39.5304,23399.2767
2010-04-06 11:55:00,82.27,82.28,82.1,82.19,15315.890236119973,39.5304,39.5352,39.4487,39.492,15315.8902
2010-04-06 12:00:00,82.2,82.24,82.1,82.11,18187.619655392467,39.4968,39.516,39.4487,39.4535,18187.6197
2010-04-06 12:05:00,82.1,82.15,82.04,82.15,14145.926398638583,39.4487,39.4727,39.4199,39.4727,14145.9264
2010-04-06 12:10:00,82.15,82.32,82.15,82.3,18400.34035311636,39.4727,39.5544,39.4727,39.5448,18400.3404
2010-04-06 12:15:00,82.31,82.46,82.31,82.38,29674.537332482447,39.5496,39.6217,39.5496,39.5833,29674.5373
2010-04-06 12:20:00,82.37,82.5,82.37,82.49,18187.619655392467,39.5785,39.6409,39.5785,39.6361,18187.6197
2010-04-06 12:25:00,82.49,82.62,82.49,82.6,29461.81663475856,39.6361,39.6986,39.6361,39.689,29461.8166
2010-04-06 12:30:00,82.63,82.67,82.4,82.46,20952.988725803018,39.7034,39.7226,39.5929,39.6217,20952.9887
2010-04-06 12:35:00,82.45,82.45,82.28,82.3,29674.537332482447,39.6169,39.6169,39.5352,39.5448,29674.5373
2010-04-06 12:40:00,82.3,82.31,82.26,82.28,17549.4575622208,39.5448,39.5496,39.5256,39.5352,17549.4576
2010-04-06 12:45:00,82.29,82.38,82.29,82.31,13826.845352052753,39.54,39.5833,39.54,39.5496,13826.8454
2010-04-06 12:50:00,82.31,82.31,82.09,82.18,40948.73431184854,39.5496,39.5496,39.4439,39.4872,40948.7343
2010-04-06 12:55:00,82.21,82.42,82.2,82.42,12975.9625611572,39.5016,39.6025,39.4968,39.6025,12975.9626
2010-04-06 13:00:00,82.44,82.5,82.4,82.45,14571.367794086362,39.6121,39.6409,39.5929,39.6169,14571.3678
2010-04-06 13:05:00,82.46,82.55,82.41,82.53,20740.26802807913,39.6217,39.6649,39.5977,39.6553,20740.268
2010-04-06 13:10:00,82.53,82.64,82.43,82.43,25101.042331418845,39.6553,39.7082,39.6073,39.6073,25101.0423
2010-04-06 13:15:00,82.43,82.44,82.22,82.22,12763.24186343331,39.6073,39.6121,39.5064,39.5064,12763.2419
2010-04-06 13:20:00,82.22,82.26,82.13,82.15,14465.007445224415,39.5064,39.5256,39.4631,39.4727,14465.0074
2010-04-06 13:25:00,82.15,82.18,82.13,82.13,8083.386513507763,39.4727,39.4872,39.4631,39.4631,8083.3865
2010-04-06 13:30:00,82.1,82.14,81.95,81.95,12018.7194213997,39.4487,39.4679,39.3766,39.3766,12018.7194
2010-04-06 13:35:00,81.94,81.99,81.89,81.91,37119.761752818544,39.3718,39.3959,39.3478,39.3574,37119.7618
2010-04-06 13:40:00,81.91,82.01,81.87,81.98,17974.898957668578,39.3574,39.4055,39.3382,39.3911,17974.899
2010-04-06 13:45:00,81.99,81.99,81.88,81.88,12656.881514571363,39.3959,39.3959,39.343,39.343,12656.8815
2010-04-06 13:50:00,81.89,81.98,81.87,81.94,11593.278025951924,39.3478,39.3911,39.3382,39.3718,11593.278
2010-04-06 13:55:00,81.98,82.0,81.89,81.9,8402.467560093595,39.3911,39.4007,39.3478,39.3526,8402.4676
2010-04-06 14:00:00,81.9,82.03,81.9,82.03,20740.26802807913,39.3526,39.4151,39.3526,39.4151,20740.268
2010-04-06 14:05:00,82.04,82.04,81.93,81.97,31376.30291427356,39.4199,39.4199,39.367,39.3863,31376.3029
2010-04-06 14:10:00,81.97,82.07,81.95,82.0,16698.574771325246,39.3863,39.4343,39.3766,39.4007,16698.5748
2010-04-06 14:15:00,82.02,82.11,82.0,82.08,17762.17825994469,39.4103,39.4535,39.4007,39.4391,17762.1783
2010-04-06 14:20:00,82.06,82.07,81.88,81.88,32546.26675175494,39.4295,39.4343,39.343,39.343,32546.2668
2010-04-06 14:25:00,81.9,81.98,81.84,81.98,18187.619655392467,39.3526,39.3911,39.3238,39.3911,18187.6197
2010-04-06 14:30:00,81.98,82.11,81.97,82.09,21803.87151669857,39.3911,39.4535,39.3863,39.4439,21803.8715
2010-04-06 14:35:00,82.09,82.19,82.04,82.17,16273.13337587747,39.4439,39.492,39.4199,39.4824,16273.1334
2010-04-06 14:40:00,82.17,82.28,82.17,82.22,40310.57221867687,39.4824,39.5352,39.4824,39.5064,40310.5722
2010-04-06 14:45:00,82.22,82.23,82.08,82.15,15634.971282705805,39.5064,39.5112,39.4391,39.4727,15634.9713
2010-04-06 14:50:00,82.15,82.22,82.15,82.2,18187.619655392467,39.4727,39.5064,39.4727,39.4968,18187.6197
2010-04-06 14:55:00,82.21,82.25,82.14,82.2,17762.17825994469,39.5016,39.5208,39.4679,39.4968,17762.1783
2010-04-06 15:00:00,82.19,82.24,82.16,82.21,42225.058498191866,39.492,39.516,39.4775,39.5016,42225.0585
2010-04-06 15:05:00,82.22,82.25,82.15,82.23,24994.6819825569,39.5064,39.5208,39.4727,39.5112,24994.682
2010-04-06 15:10:00,82.23,82.28,82.15,82.16,32014.46500744522,39.5112,39.5352,39.4727,39.4775,32014.465
2010-04-06 15:15:00,82.15,82.33,82.15,82.27,33716.23058923633,39.4727,39.5592,39.4727,39.5304,33716.2306
2010-04-06 15:20:00,82.27,82.32,82.19,82.21,41586.896405020205,39.5304,39.5544,39.492,39.5016,41586.8964
2010-04-06 15:25:00,82.21,82.22,82.07,82.09,34886.19442671772,39.5016,39.5064,39.4343,39.4439,34886.1944
2010-04-06 15:30:00,82.07,82.15,82.0,82.01,41161.455009572426,39.4343,39.4727,39.4007,39.4055,41161.455
2010-04-06 15:35:00,82.02,82.19,82.01,82.08,53499.25547755796,39.4103,39.492,39.4055,39.4391,53499.2555
2010-04-06 15:40:00,82.09,82.24,82.05,82.17,50308.44501169963,39.4439,39.516,39.4247,39.4824,50308.445
2010-04-06 15:45:00,82.16,82.23,82.1,82.17,64454.371410338215,39.4775,39.5112,39.4487,39.4824,64454.3714
2010-04-06 15:50:00,82.17,82.31,82.16,82.3,88172.72920655178,39.4824,39.5496,39.4775,39.5448,88172.7292
2010-04-06 15:55:00,82.3,82.48,82.28,82.42,232078.28121676235,39.5448,39.6313,39.5352,39.6025,232078.2812
2010-04-07 09:30:00,82.15,82.33,81.77,82.23,52116.570942352686,39.4727,39.5592,39.2902,39.5112,52116.5709
2010-04-07 09:35:00,82.26,82.46,82.12,82.39,53180.174430972125,39.5256,39.6217,39.4583,39.5881,53180.1744
2010-04-07 09:40:00,82.36,82.43,82.03,82.08,34779.83407785577,39.5736,39.6073,39.4151,39.4391,34779.8341
2010-04-07 09:45:00,82.11,82.21,82.04,82.09,31589.023611997443,39.4535,39.5016,39.4199,39.4439,31589.0236
2010-04-07 09:50:00,82.09,82.15,81.99,82.08,37226.122101680485,39.4439,39.4727,39.3959,39.4391,37226.1221
2010-04-07 09:55:00,82.06,82.14,81.99,82.05,13295.043607743031,39.4295,39.4679,39.3959,39.4247,13295.0436
2010-04-07 10:00:00,82.02,82.03,81.76,81.92,21059.34907466496,39.4103,39.4151,39.2853,39.3622,21059.3491
2010-04-07 10:05:00,81.92,81.93,81.78,81.79,22016.59221442246,39.3622,39.367,39.295,39.2998,22016.5922
2010-04-07 10:10:00,81.79,81.95,81.78,81.79,18719.421399702187,39.2998,39.3766,39.295,39.2998,18719.4214
2010-04-07 10:15:00,81.84,81.89,81.76,81.85,23399.276749627734,39.3238,39.3478,39.2853,39.3286,23399.2767
2010-04-07 10:20:00,81.85,81.88,81.65,81.68,20952.988725803018,39.3286,39.343,39.2325,39.2469,20952.9887
2010-04-07 10:25:00,81.68,81.86,81.68,81.8,15103.169538396083,39.2469,39.3334,39.2469,39.3046,15103.1695
2010-04-07 10:30:00,81.8,81.8,81.61,81.65,15209.529887258028,39.3046,39.3046,39.2133,39.2325,15209.5299
2010-04-07 10:35:00,81.66,81.67,81.43,81.45,14784.088491810253,39.2373,39.2421,39.1268,39.1364,14784.0885
2010-04-07 10:40:00,81.47,81.47,81.17,81.21,32333.54605403105,39.146,39.146,39.0019,39.0211,32333.5461
2010-04-07 10:45:00,81.21,81.3,81.11,81.19,46266.75175494575,39.0211,39.0643,38.973,39.0115,46266.7518
2010-04-07 10:50:00,81.16,81.24,81.07,81.11,32120.825356307163,38.9971,39.0355,38.9538,38.973,32120.8254
2010-04-07 10:55:00,81.14,81.21,81.0,81.11,50733.88640714741,38.9874,39.0211,38.9202,38.973,50733.8864
2010-04-07 11:00:00,81.11,81.19,80.94,81.18,30419.059774516056,38.973,39.0115,38.8913,39.0067,30419.0598
2010-04-07 11:05:00,81.18,81.21,81.05,81.21,21059.34907466496,39.0067,39.0211,38.9442,39.0211,21059.3491
2010-04-07 11:10:00,81.21,81.34,81.15,81.34,19038.50244628802,39.0211,39.0835,38.9922,39.0835,19038.5024
2010-04-07 11:15:00,81.35,81.52,81.26,81.52,18613.06105084024,39.0883,39.17,39.0451,39.17,18613.0611
2010-04-07 11:20:00,81.53,81.54,81.36,81.4,15954.052329291637,39.1748,39.1796,39.0931,39.1124,15954.0523
2010-04-07 11:25:00,81.39,81.53,81.39,81.47,11486.91767708998,39.1076,39.1748,39.1076,39.146,11486.9177
2010-04-07 11:30:00,81.47,81.47,81.24,81.32,21378.4301212508,39.146,39.146,39.0355,39.0739,21378.4301
2010-04-07 11:35:00,81.29,81.35,81.25,81.26,24994.6819825569,39.0595,39.0883,39.0403,39.0451,24994.682
2010-04-07 11:40:00,81.27,81.33,81.25,81.28,16485.85407360136,39.0499,39.0787,39.0403,39.0547,16485.8541
2010-04-07 11:45:00,81.3,81.34,81.26,81.32,10955.115932780258,39.0643,39.0835,39.0451,39.0739,10955.1159
2010-04-07 11:50:00,81.32,81.41,81.29,81.39,18613.06105084024,39.0739,39.1172,39.0595,39.1076,18613.0611
2010-04-07 11:55:00,81.41,81.48,81.29,81.31,26058.285471176343,39.1172,39.1508,39.0595,39.0691,26058.2855
2010-04-07 12:00:00,81.32,81.46,81.28,81.36,36694.320357370765,39.0739,39.1412,39.0547,39.0931,36694.3204
2010-04-07 12:05:00,81.39,81.44,81.34,81.43,13933.205700914696,39.1076,39.1316,39.0835,39.1268,13933.2057
2010-04-07 12:10:00,81.44,81.49,81.37,81.4,18293.98000425441,39.1316,39.1556,39.098,39.1124,18293.98
2010-04-07 12:15:00,81.4,81.43,81.26,81.28,27121.888959795782,39.1124,39.1268,39.0451,39.0547,27121.889
2010-04-07 12:20:00,81.31,81.36,81.25,81.25,19570.30419059774,39.0691,39.0931,39.0403,39.0403,19570.3042
2010-04-07 12:25:00,81.26,81.33,81.19,81.21,28504.57349500106,39.0451,39.0787,39.0115,39.0211,28504.5735
2010-04-07 12:30:00,81.21,81.28,81.2,81.24,14996.80918953414,39.0211,39.0547,39.0163,39.0355,14996.8092
2010-04-07 12:35:00,81.23,81.24,81.13,81.21,12125.079770261644,39.0307,39.0355,38.9826,39.0211,12125.0798
2010-04-07 12:40:00,81.2,81.24,81.09,81.11,21484.790470112737,39.0163,39.0355,38.9634,38.973,21484.7905
2010-04-07 12:45:00,81.12,81.21,81.12,81.15,18081.259306530523,38.9778,39.0211,38.9778,38.9922,18081.2593
2010-04-07 12:50:00,81.16,81.26,81.11,81.24,20102.105934907464,38.9971,39.0451,38.973,39.0355,20102.1059
2010-04-07 12:55:00,81.21,81.25,81.12,81.24,20421.18698149329,39.0211,39.0403,38.9778,39.0355,20421.187
2010-04-07 13:00:00,81.25,81.45,81.21,81.36,24356.519889385232,39.0403,39.1364,39.0211,39.0931,24356.5199
2010-04-07 13:05:00,81.37,81.47,81.25,81.25,19889.38523718357,39.098,39.146,39.0403,39.0403,19889.3852
2010-04-07 13:10:00,81.25,81.46,81.25,81.46,19995.74558604552,39.0403,39.1412,39.0403,39.1412,19995.7456
2010-04-07 13:15:00,81.42,81.42,81.28,81.3,11061.476281642204,39.122,39.122,39.0547,39.0643,11061.4763
2010-04-07 13:20:00,81.32,81.37,81.22,81.27,18825.78174856413,39.0739,39.098,39.0259,39.0499,18825.7817
2010-04-07 13:25:00,81.26,81.34,81.22,81.34,22335.67326100829,39.0451,39.0835,39.0259,39.0835,22335.6733
2010-04-07 13:30:00,81.35,81.36,81.25,81.26,10316.953839608592,39.0883,39.0931,39.0403,39.0451,10316.9538
2010-04-07 13:35:00,81.23,81.3,81.17,81.2,12975.9625611572,39.0307,39.0643,39.0019,39.0163,12975.9626
2010-04-07 13:40:00,81.2,81.24,81.08,81.14,13507.76430546692,39.0163,39.0355,38.9586,38.9874,13507.7643
2010-04-07 13:45:00,81.15,81.15,81.0,81.05,40948.73431184854,38.9922,38.9922,38.9202,38.9442,40948.7343
2010-04-07 13:50:00,81.05,81.05,80.91,80.98,29993.61837906828,38.9442,38.9442,38.8769,38.9106,29993.6184
2010-04-07 13:55:00,80.99,81.01,80.86,80.95,21272.06977238885,38.9154,38.925,38.8529,38.8961,21272.0698
2010-04-07 14:00:00,80.95,80.96,80.81,80.81,30738.14082110189,38.8961,38.901,38.8289,38.8289,30738.1408
2010-04-07 14:05:00,80.8,80.85,80.76,80.78,24781.96128483301,38.8241,38.8481,38.8049,38.8145,24781.9613
2010-04-07 14:10:00,80.81,80.81,80.61,80.63,28610.933843863004,38.8289,38.8289,38.7328,38.7424,28610.9338
2010-04-07 14:15:00,80.62,80.65,80.55,80.58,17655.817911082744,38.7376,38.752,38.7039,38.7184,17655.8179
2010-04-07 14:20:00,80.58,80.64,80.47,80.51,24037.4388427994,38.7184,38.7472,38.6655,38.6847,24037.4388
2010-04-07 14:25:00,80.51,80.51,80.31,80.4,36375.239310784935,38.6847,38.6847,38.5886,38.6319,36375.2393
2010-04-07 14:30:00,80.4,80.4,80.15,80.3,47223.994894703246,38.6319,38.6319,38.5117,38.5838,47223.9949
2010-04-07 14:35:00,80.32,80.4,80.26,80.29,26483.72686662412,38.5934,38.6319,38.5646,38.579,26483.7269
2010-04-07 14:40:00,80.27,80.39,80.23,80.31,29568.176983620506,38.5694,38.6271,38.5502,38.5886,29568.177
2010-04-07 14:45:00,80.3,80.39,80.13,80.14,45734.95001063603,38.5838,38.6271,38.5021,38.5069,45734.95
2010-04-07 14:50:00,80.13,80.2,80.07,80.12,47755.796639012966,38.5021,38.5358,38.4733,38.4973,47755.7966
2010-04-07 14:55:00,80.11,80.14,79.95,80.01,43288.66198681131,38.4925,38.5069,38.4157,38.4445,43288.662
2010-04-07 15:00:00,80.03,80.09,79.9,79.97,84343.75664752179,38.4541,38.4829,38.3916,38.4253,84343.7566
2010-04-07 15:05:00,79.97,79.97,79.72,79.81,80727.50478621568,38.4253,38.4253,38.3051,38.3484,80727.5048
2010-04-07 15:10:00,79.82,79.82,79.63,79.69,72856.83897043181,38.3532,38.3532,38.2619,38.2907,72856.839
2010-04-07 15:15:00,79.69,79.74,79.58,79.7,71474.15443522653,38.2907,38.3147,38.2379,38.2955,71474.1544
2010-04-07 15:20:00,79.69,79.71,79.44,79.44,49883.00361625185,38.2907,38.3003,38.1706,38.1706,49883.0036
2010-04-07 15:25:00,79.44,79.54,79.37,79.38,70304.19059774515,38.1706,38.2186,38.137,38.1418,70304.1906
2010-04-07 15:30:00,79.38,79.48,79.31,79.32,81365.66687938735,38.1418,38.1898,38.1081,38.1129,81365.6669
2010-04-07 15:35:00,79.32,79.53,79.24,79.46,78813.01850670068,38.1129,38.2138,38.0745,38.1802,78813.0185
2010-04-07 15:40:00,79.47,79.48,79.24,79.31,120399.91491172089,38.185,38.1898,38.0745,38.1081,120399.9149
2010-04-07 15:45:00,79.32,79.46,79.18,79.44,106360.34886194424,38.1129,38.1802,38.0457,38.1706,106360.3489
2010-04-07 15:50:00,79.45,79.66,79.45,79.48,186130.61050840243,38.1754,38.2763,38.1754,38.1898,186130.6105
2010-04-07 15:55:00,79.47,79.53,79.37,79.49,223356.7326100829,38.185,38.2138,38.137,38.1946,223356.7326
2010-04-08 09:30:00,79.25,79.54,79.11,79.46,50414.80536056157,38.0793,38.2186,38.012,38.1802,50414.8054
2010-04-08 09:35:00,79.53,80.03,79.5,79.64,59668.15571155072,38.2138,38.4541,38.1994,38.2667,59668.1557
2010-04-08 09:40:00,79.63,79.69,79.29,79.48,59029.993618379056,38.2619,38.2907,38.0985,38.1898,59029.9936
2010-04-08 09:45:00,79.5,79.56,79.37,79.48,43714.10338225908,38.1994,38.2283,38.137,38.1898,43714.1034
2010-04-08 09:50:00,79.45,79.71,79.38,79.59,48819.40012763241,38.1754,38.3003,38.1418,38.2427,48819.4001
2010-04-08 09:55:00,79.6,79.62,79.48,79.53,23399.276749627734,38.2475,38.2571,38.1898,38.2138,23399.2767
2010-04-08 10:00:00,79.58,79.67,79.4,79.49,43501.3826845352,38.2379,38.2811,38.1514,38.1946,43501.3827
2010-04-08 10:05:00,79.48,79.61,79.45,79.5,35417.99617102744,38.1898,38.2523,38.1754,38.1994,35417.9962
2010-04-08 10:10:00,79.51,79.79,79.5,79.72,37119.761752818544,38.2042,38.3388,38.1994,38.3051,37119.7618
2010-04-08 10:15:00,79.72,79.76,79.57,79.65,28823.654541586893,38.3051,38.3244,38.2331,38.2715,28823.6545
2010-04-08 10:20:00,79.65,79.71,79.54,79.68,24356.519889385232,38.2715,38.3003,38.2186,38.2859,24356.5199
2010-04-08 10:25:00,79.68,79.76,79.63,79.75,27972.77175069134,38.2859,38.3244,38.2619,38.3196,27972.7718
2010-04-08 10:30:00,79.77,79.94,79.7,79.77,30738.14082110189,38.3292,38.4108,38.2955,38.3292,30738.1408
2010-04-08 10:35:00,79.77,79.87,79.69,79.72,22229.31291214635,38.3292,38.3772,38.2907,38.3051,22229.3129
2010-04-08 10:40:00,79.69,79.78,79.69,79.72,24994.6819825569,38.2907,38.334,38.2907,38.3051,24994.682
2010-04-08 10:45:00,79.71,79.95,79.71,79.95,15847.691980429694,38.3003,38.4157,38.3003,38.4157,15847.692
2010-04-08 10:50:00,79.95,79.95,79.82,79.91,14890.448840672196,38.4157,38.4157,38.3532,38.3964,14890.4488
2010-04-08 10:55:00,79.9,79.98,79.86,79.86,25313.76302914273,38.3916,38.4301,38.3724,38.3724,25313.763
2010-04-08 11:00:00,79.87,79.88,79.76,79.82,22122.952563284405,38.3772,38.382,38.3244,38.3532,22122.9526
2010-04-08 11:05:00,79.81,80.06,79.8,79.84,59349.07466496489,38.3484,38.4685,38.3436,38.3628,59349.0747
2010-04-08 11:10:00,79.84,79.84,79.71,79.78,8827.908955541372,38.3628,38.3628,38.3003,38.334,8827.909
2010-04-08 11:15:00,79.75,79.76,79.66,79.7,15847.691980429694,38.3196,38.3244,38.2763,38.2955,15847.692
2010-04-08 11:20:00,79.71,79.75,79.64,79.67,19144.86279514997,38.3003,38.3196,38.2667,38.2811,19144.8628
2010-04-08 11:25:00,79.65,79.66,79.55,79.57,12231.440119123588,38.2715,38.2763,38.2235,38.2331,12231.4401
2010-04-08 11:30:00,79.55,79.6,79.54,79.58,15103.169538396083,38.2235,38.2475,38.2186,38.2379,15103.1695
2010-04-08 11:35:00,79.58,79.69,79.55,79.69,19463.9438417358,38.2379,38.2907,38.2235,38.2907,19463.9438
2010-04-08 11:40:00,79.69,79.76,79.68,79.69,14145.926398638583,38.2907,38.3244,38.2859,38.2907,14145.9264
2010-04-08 11:45:00,79.68,79.8,79.68,79.79,15634.971282705805,38.2859,38.3436,38.2859,38.3388,15634.9713
2010-04-08 11:50:00,79.8,79.8,79.69,79.78,13614.124654328863,38.3436,38.3436,38.2907,38.334,13614.1247
2010-04-08 11:55:00,79.78,79.85,79.71,79.76,31695.383960859388,38.334,38.3676,38.3003,38.3244,31695.384
2010-04-08 12:00:00,79.75,79.75,79.68,79.72,14571.367794086362,38.3196,38.3196,38.2859,38.3051,14571.3678
2010-04-08 12:05:00,79.72,79.95,79.7,79.89,48287.59838332269,38.3051,38.4157,38.2955,38.3868,48287.5984
2010-04-08 12:10:00,79.86,79.88,79.74,79.79,17762.17825994469,38.3724,38.382,38.3147,38.3388,17762.1783
2010-04-08 12:15:00,79.79,79.86,79.7,79.83,22654.754307594125,38.3388,38.3724,38.2955,38.358,22654.7543
2010-04-08 12:20:00,79.85,80.01,79.82,80.01,19038.50244628802,38.3676,38.4445,38.3532,38.4445,19038.5024
2010-04-08 12:25:00,80.0,80.01,79.88,79.9,30099.97872793022,38.4397,38.4445,38.382,38.3916,30099.9787
2010-04-08 12:30:00,79.89,79.95,79.79,79.81,22654.754307594125,38.3868,38.4157,38.3388,38.3484,22654.7543
2010-04-08 12:35:00,79.79,79.8,79.68,79.79,18506.700701978298,38.3388,38.3436,38.2859,38.3388,18506.7007
2010-04-08 12:40:00,79.79,79.79,79.7,79.75,23080.195703041903,38.3388,38.3388,38.2955,38.3196,23080.1957
2010-04-08 12:45:00,79.75,79.86,79.74,79.81,25101.042331418845,38.3196,38.3724,38.3147,38.3484,25101.0423
2010-04-08 12:50:00,79.79,79.85,79.77,79.85,19889.38523718357,38.3388,38.3676,38.3292,38.3676,19889.3852
2010-04-08 12:55:00,79.87,79.96,79.81,79.94,10636.034886194426,38.3772,38.4205,38.3484,38.4108,10636.0349
2010-04-08 13:00:00,79.94,79.94,79.84,79.93,18081.259306530523,38.4108,38.4108,38.3628,38.406,18081.2593
2010-04-08 13:05:00,79.93,79.95,79.79,79.79,23611.997447351623,38.406,38.4157,38.3388,38.3388,23611.9974
2010-04-08 13:10:00,79.78,79.83,79.71,79.75,28823.654541586893,38.334,38.358,38.3003,38.3196,28823.6545
2010-04-08 13:15:00,79.75,79.78,79.71,79.73,10423.314188470536,38.3196,38.334,38.3003,38.3099,10423.3142
2010-04-08 13:20:00,79.76,79.79,79.7,79.75,22548.39395873218,38.3244,38.3388,38.2955,38.3196,22548.394
2010-04-08 13:25:00,79.73,79.78,79.73,79.75,7019.78302488832,38.3099,38.334,38.3099,38.3196,7019.783
2010-04-08 13:30:00,79.77,79.83,79.73,79.77,21803.87151669857,38.3292,38.358,38.3099,38.3292,21803.8715
2010-04-08 13:35:00,79.77,79.86,79.73,79.81,21910.23186556052,38.3292,38.3724,38.3099,38.3484,21910.2319
2010-04-08 13:40:00,79.79,79.84,79.75,79.82,25739.20442459051,38.3388,38.3628,38.3196,38.3532,25739.2044
2010-04-08 13:45:00,79.81,79.81,79.65,79.67,28504.57349500106,38.3484,38.3484,38.2715,38.2811,28504.5735
2010-04-08 13:50:00,79.67,79.71,79.61,79.62,52754.73303552435,38.2811,38.3003,38.2523,38.2571,52754.733
2010-04-08 13:55:00,79.62,79.63,79.53,79.63,44245.90512656881,38.2571,38.2619,38.2138,38.2619,44245.9051
2010-04-08 14:00:00,79.61,79.74,79.61,79.73,23292.91640076579,38.2523,38.3147,38.2523,38.3099,23292.9164
2010-04-08 14:05:00,79.74,79.75,79.69,79.71,21272.06977238885,38.3147,38.3196,38.2907,38.3003,21272.0698
2010-04-08 14:10:00,79.69,79.7,79.64,79.64,18293.98000425441,38.2907,38.2955,38.2667,38.2667,18293.98
2010-04-08 14:15:00,79.65,79.71,79.6,79.62,16804.93512018719,38.2715,38.3003,38.2475,38.2571,16804.9351
2010-04-08 14:20:00,79.63,79.71,79.61,79.61,23080.195703041903,38.2619,38.3003,38.2523,38.2523,23080.1957
2010-04-08 14:25:00,79.62,79.78,79.6,79.75,20740.26802807913,38.2571,38.334,38.2475,38.3196,20740.268
2010-04-08 14:30:00,79.75,79.77,79.64,79.67,19038.50244628802,38.3196,38.3292,38.2667,38.2811,19038.5024
2010-04-08 14:35:00,79.67,79.68,79.63,79.66,17868.538608806633,38.2811,38.2859,38.2619,38.2763,17868.5386
2010-04-08 14:40:00,79.67,79.78,79.66,79.69,32333.54605403105,38.2811,38.334,38.2763,38.2907,32333.5461
2010-04-08 14:45:00,79.69,79.71,79.65,79.71,22016.59221442246,38.2907,38.3003,38.2715,38.3003,22016.5922
2010-04-08 14:50:00,79.69,79.77,79.66,79.7,27866.411401829395,38.2907,38.3292,38.2763,38.2955,27866.4114
2010-04-08 14:55:00,79.69,79.74,79.53,79.58,27440.970006381616,38.2907,38.3147,38.2138,38.2379,27440.97
2010-04-08 15:00:00,79.56,79.68,79.56,79.68,26377.366517762173,38.2283,38.2859,38.2283,38.2859,26377.3665
2010-04-08 15:05:00,79.69,79.69,79.59,79.59,35311.63582216549,38.2907,38.2907,38.2427,38.2427,35311.6358
2010-04-08 15:10:00,79.59,79.6,79.51,79.51,23505.63709848968,38.2427,38.2475,38.2042,38.2042,23505.6371
2010-04-08 15:15:00,79.51,79.66,79.51,79.63,31801.74430972133,38.2042,38.2763,38.2042,38.2619,31801.7443
2010-04-08 15:20:00,79.65,79.73,79.63,79.72,46585.83280153158,38.2715,38.3099,38.2619,38.3051,46585.8328
2010-04-08 15:25:00,79.73,79.77,79.67,79.71,57753.66943203573,38.3099,38.3292,38.2811,38.3003,57753.6694
2010-04-08 15:30:00,79.73,79.75,79.62,79.69,38289.72559029993,38.3099,38.3196,38.2571,38.2907,38289.7256
2010-04-08 15:35:00,79.7,79.78,79.65,79.65,43288.66198681131,38.2955,38.334,38.2715,38.2715,43288.662
2010-04-08 15:40:00,79.64,79.71,79.59,79.67,63178.04722399489,38.2667,38.3003,38.2427,38.2811,63178.0472
2010-04-08 15:45:00,79.69,79.77,79.63,79.75,67326.10082961072,38.2907,38.3292,38.2619,38.3196,67326.1008
2010-04-08 15:50:00,79.74,79.75,79.56,79.57,108381.1954903212,38.3147,38.3196,38.2283,38.2331,108381.1955
2010-04-08 15:55:00,79.57,79.73,79.56,79.65,152308.01957030417,38.2331,38.3099,38.2283,38.2715,152308.0196
2010-04-09 09:30:00,79.92,80.51,79.78,79.89,37013.4014039566,38.4012,38.6847,38.334,38.3868,37013.4014
2010-04-09 09:35:00,79.89,80.04,79.68,79.89,43075.94128908742,38.3868,38.4589,38.2859,38.3868,43075.9413
2010-04-09 09:40:00,79.9,80.01,79.72,79.72,27866.411401829395,38.3916,38.4445,38.3051,38.3051,27866.4114
2010-04-09 09:45:00,79.74,79.74,79.32,79.36,37757.92384599021,38.3147,38.3147,38.1129,38.1322,37757.9238
2010-04-09 09:50:00,79.37,79.7,79.34,79.66,18081.259306530523,38.137,38.2955,38.1225,38.2763,18081.2593
2010-04-09 09:55:00,79.66,79.95,79.66,79.83,16804.93512018719,38.2763,38.4157,38.2763,38.358,16804.9351
2010-04-09 10:00:00,79.82,79.95,79.79,79.88,17443.09721335886,38.3532,38.4157,38.3388,38.382,17443.0972
2010-04-09 10:05:00,79.88,79.9,79.64,79.64,34035.31163582216,38.382,38.3916,38.2667,38.2667,34035.3116
2010-04-09 10:10:00,79.67,79.75,79.49,79.53,35737.07721761327,38.2811,38.3196,38.1946,38.2138,35737.0772
2010-04-09 10:15:00,79.53,79.74,79.48,79.67,44139.54477770686,38.2138,38.3147,38.1898,38.2811,44139.5448
2010-04-09 10:20:00,79.67,79.75,79.63,79.66,18825.78174856413,38.2811,38.3196,38.2619,38.2763,18825.7817
2010-04-09 10:25:00,79.63,79.63,79.3,79.47,35630.716868751326,38.2619,38.2619,38.1033,38.185,35630.7169
2010-04-09 10:30:00,79.46,79.59,79.19,79.5,105722.1867687726,38.1802,38.2427,38.0505,38.1994,105722.1868
2010-04-09 10:35:00,79.51,79.72,79.46,79.72,35843.437566475215,38.2042,38.3051,38.1802,38.3051,35843.4376
2010-04-09 10:40:00,79.74,80.18,79.68,80.18,50627.52605828546,38.3147,38.5262,38.2859,38.5262,50627.5261
2010-04-09 10:45:00,80.19,80.58,80.16,80.58,65305.25420123377,38.531,38.7184,38.5166,38.7184,65305.2542
2010-04-09 10:50:00,80.57,80.78,80.44,80.44,53924.69687300573,38.7136,38.8145,38.6511,38.6511,53924.6969
2010-04-09 10:55:00,80.42,80.44,80.22,80.3,13295.043607743031,38.6415,38.6511,38.5454,38.5838,13295.0436
2010-04-09 11:00:00,80.26,80.39,80.21,80.26,14465.007445224415,38.5646,38.6271,38.5406,38.5646,14465.0074
2010-04-09 11:05:00,80.27,80.27,80.09,80.26,24250.159540523287,38.5694,38.5694,38.4829,38.5646,24250.1595
2010-04-09 11:10:00,80.26,80.26,80.17,80.25,8189.746862369707,38.5646,38.5646,38.5214,38.5598,8189.7469
2010-04-09 11:15:00,80.26,80.29,80.15,80.15,5956.179536268878,38.5646,38.579,38.5117,38.5117,5956.1795
2010-04-09 11:20:00,80.18,80.28,80.12,80.23,19676.664539459685,38.5262,38.5742,38.4973,38.5502,19676.6645
2010-04-09 11:25:00,80.29,80.39,80.26,80.29,7870.665815783875,38.579,38.6271,38.5646,38.579,7870.6658
2010-04-09 11:30:00,80.28,80.38,80.16,80.17,10636.034886194426,38.5742,38.6223,38.5166,38.5214,10636.0349
2010-04-09 11:35:00,80.2,80.3,80.16,80.3,4679.855349925547,38.5358,38.5838,38.5166,38.5838,4679.8553
2010-04-09 11:40:00,80.34,80.42,80.3,80.31,13720.485003190808,38.603,38.6415,38.5838,38.5886,13720.485
2010-04-09 11:45:00,80.33,80.34,80.16,80.19,22654.754307594125,38.5982,38.603,38.5166,38.531,22654.7543
2010-04-09 11:50:00,80.22,80.38,80.19,80.37,8083.386513507763,38.5454,38.6223,38.531,38.6175,8083.3865
2010-04-09 11:55:00,80.36,80.39,80.26,80.35,7019.78302488832,38.6127,38.6271,38.5646,38.6078,7019.783
2010-04-09 12:00:00,80.35,80.36,80.27,80.29,9572.431397574985,38.6078,38.6127,38.5694,38.579,9572.4314
2010-04-09 12:05:00,80.29,80.39,80.29,80.38,4360.774303339715,38.579,38.6271,38.579,38.6223,4360.7743
2010-04-09 12:10:00,80.39,80.45,80.26,80.37,17124.016166773024,38.6271,38.6559,38.5646,38.6175,17124.0162
2010-04-09 12:15:00,80.37,80.54,80.37,80.54,10529.67453733248,38.6175,38.6991,38.6175,38.6991,10529.6745
2010-04-09 12:20:00,80.51,80.73,80.5,80.71,25739.20442459051,38.6847,38.7904,38.6799,38.7808,25739.2044
2010-04-09 12:25:00,80.71,80.93,80.66,80.93,60199.95745586044,38.7808,38.8865,38.7568,38.8865,60199.9575
2010-04-09 12:30:00,80.95,81.04,80.78,80.81,39778.77047436715,38.8961,38.9394,38.8145,38.8289,39778.7705
2010-04-09 12:35:00,80.79,80.95,80.76,80.88,20633.907679217184,38.8193,38.8961,38.8049,38.8625,20633.9077
2010-04-09 12:40:00,80.85,80.91,80.78,80.78,14465.007445224415,38.8481,38.8769,38.8145,38.8145,14465.0074
2010-04-09 12:45:00,80.76,80.76,80.62,80.69,31695.383960859388,38.8049,38.8049,38.7376,38.7712,31695.384
2010-04-09 12:50:00,80.67,80.67,80.5,80.56,11699.638374813869,38.7616,38.7616,38.6799,38.7088,11699.6384
2010-04-09 12:55:00,80.59,80.63,80.47,80.47,7657.945118059986,38.7232,38.7424,38.6655,38.6655,7657.9451
2010-04-09 13:00:00,80.5,80.51,80.33,80.33,7338.864071474153,38.6799,38.6847,38.5982,38.5982,7338.8641
2010-04-09 13:05:00,80.31,80.4,80.26,80.32,6275.260582854711,38.5886,38.6319,38.5646,38.5934,6275.2606
2010-04-09 13:10:00,80.29,80.37,80.26,80.33,4360.774303339715,38.579,38.6175,38.5646,38.5982,4360.7743
2010-04-09 13:15:00,80.36,80.39,80.27,80.36,15103.169538396083,38.6127,38.6271,38.5694,38.6127,15103.1695
2010-04-09 13:20:00,80.36,80.4,80.27,80.28,13082.322910019142,38.6127,38.6319,38.5694,38.5742,13082.3229
2010-04-09 13:25:00,80.28,80.36,80.27,80.27,13933.205700914696,38.5742,38.6127,38.5694,38.5694,13933.2057
2010-04-09 13:30:00,80.27,80.34,80.27,80.3,10848.755583918311,38.5694,38.603,38.5694,38.5838,10848.7556
2010-04-09 13:35:00,80.35,80.42,80.35,80.4,16592.214422463305,38.6078,38.6415,38.6078,38.6319,16592.2144
2010-04-09 13:40:00,80.41,80.48,80.41,80.47,25313.76302914273,38.6367,38.6703,38.6367,38.6655,25313.763
2010-04-09 13:45:00,80.48,80.58,80.45,80.51,17549.4575622208,38.6703,38.7184,38.6559,38.6847,17549.4576
2010-04-09 13:50:00,80.52,80.57,80.46,80.46,9466.071048713038,38.6895,38.7136,38.6607,38.6607,9466.071
2010-04-09 13:55:00,80.45,80.5,80.33,80.41,22761.11465645607,38.6559,38.6799,38.5982,38.6367,22761.1147
2010-04-09 14:00:00,80.39,80.4,80.27,80.39,9359.710699851094,38.6271,38.6319,38.5694,38.6271,9359.7107
2010-04-09 14:05:00,80.39,80.41,80.3,80.3,6700.701978302488,38.6271,38.6367,38.5838,38.5838,6700.702
2010-04-09 14:10:00,80.34,80.51,80.34,80.45,11274.19697936609,38.603,38.6847,38.603,38.6559,11274.197
2010-04-09 14:15:00,80.41,80.43,80.36,80.43,7551.584769198042,38.6367,38.6463,38.6127,38.6463,7551.5848
2010-04-09 14:20:00,80.43,80.43,80.38,80.38,8402.467560093595,38.6463,38.6463,38.6223,38.6223,8402.4676
2010-04-09 14:25:00,80.37,80.43,80.35,80.35,8721.54860667943,38.6175,38.6463,38.6078,38.6078,8721.5486
2010-04-09 14:30:00,80.34,80.39,80.34,80.38,8083.386513507763,38.603,38.6271,38.603,38.6223,8083.3865
2010-04-09 14:35:00,80.36,80.38,80.29,80.37,11167.836630504144,38.6127,38.6223,38.579,38.6175,11167.8366
2010-04-09 14:40:00,80.41,80.42,80.35,80.39,9572.431397574985,38.6367,38.6415,38.6078,38.6271,9572.4314
2010-04-09 14:45:00,80.41,80.54,80.41,80.52,12869.602212295256,38.6367,38.6991,38.6367,38.6895,12869.6022
2010-04-09 14:50:00,80.51,80.56,80.49,80.51,4998.93639651138,38.6847,38.7088,38.6751,38.6847,4998.9364
2010-04-09 14:55:00,80.52,80.57,80.44,80.48,8189.746862369707,38.6895,38.7136,38.6511,38.6703,8189.7469
2010-04-09 15:00:00,80.51,80.51,80.44,80.49,13614.124654328863,38.6847,38.6847,38.6511,38.6751,13614.1247
2010-04-09 15:05:00,80.49,80.52,80.42,80.45,25313.76302914273,38.6751,38.6895,38.6415,38.6559,25313.763
2010-04-09 15:10:00,80.46,80.47,80.4,80.43,17124.016166773024,38.6607,38.6655,38.6319,38.6463,17124.0162
2010-04-09 15:15:00,80.42,80.48,80.38,80.45,9891.512444160817,38.6415,38.6703,38.6223,38.6559,9891.5124
2010-04-09 15:20:00,80.46,80.49,80.37,80.42,27653.690704105506,38.6607,38.6751,38.6175,38.6415,27653.6907
2010-04-09 15:25:00,80.41,80.67,80.39,80.62,37119.761752818544,38.6367,38.7616,38.6271,38.7376,37119.7618
2010-04-09 15:30:00,80.66,80.78,80.56,80.74,24675.600935971062,38.7568,38.8145,38.7088,38.7952,24675.6009
2010-04-09 15:35:00,80.76,80.81,80.73,80.77,35843.437566475215,38.8049,38.8289,38.7904,38.8097,35843.4376
2010-04-09 15:40:00,80.77,80.8,80.7,80.8,52435.65198893852,38.8097,38.8241,38.776,38.8241,52435.652
2010-04-09 15:45:00,80.8,80.94,80.79,80.9,67007.01978302488,38.8241,38.8913,38.8193,38.8721,67007.0198
2010-04-09 15:50:00,80.91,80.98,80.85,80.95,83918.31525207401,38.8769,38.9106,38.8481,38.8961,83918.3153
2010-04-09 15:55:00,80.95,80.98,80.82,80.89,176877.2601574133,38.8961,38.9106,38.8337,38.8673,176877.2602
2010-04-12 09:30:00,80.89,81.1,80.39,80.48,19995.74558604552,38.8673,38.9682,38.6271,38.6703,19995.7456
2010-04-12 09:35:00,80.39,80.44,80.17,80.27,30312.69942565411,38.6271,38.6511,38.5214,38.5694,30312.6994
2010-04-12 09:40:00,80.29,80.36,80.11,80.17,34567.11338013188,38.579,38.6127,38.4925,38.5214,34567.1134
2010-04-12 09:45:00,80.21,80.29,80.04,80.11,17762.17825994469,38.5406,38.579,38.4589,38.4925,17762.1783
2010-04-12 09:50:00,80.1,80.14,79.95,80.0,32758.987449478827,38.4877,38.5069,38.4157,38.4397,32758.9874
2010-04-12 09:55:00,79.95,79.98,79.81,79.85,23611.997447351623,38.4157,38.4301,38.3484,38.3676,23611.9974
2010-04-12 10:00:00,79.85,80.2,79.82,80.14,12550.521165709422,38.3676,38.5358,38.3532,38.5069,12550.5212
2010-04-12 10:05:00,80.16,80.23,79.95,80.01,14996.80918953414,38.5166,38.5502,38.4157,38.4445,14996.8092
2010-04-12 10:10:00,80.04,80.25,80.01,80.08,19144.86279514997,38.4589,38.5598,38.4445,38.4781,19144.8628
2010-04-12 10:15:00,80.07,80.11,79.87,79.94,16485.85407360136,38.4733,38.4925,38.3772,38.4108,16485.8541
2010-04-12 10:20:00,79.96,79.98,79.82,79.85,21697.511167836627,38.4205,38.4301,38.3532,38.3676,21697.5112
2010-04-12 10:25:00,79.83,79.93,79.69,79.91,23718.357796213568,38.358,38.406,38.2907,38.3964,23718.3578
2010-04-12 10:30:00,79.92,79.93,79.74,79.81,25313.76302914273,38.4012,38.406,38.3147,38.3484,25313.763
2010-04-12 10:35:00,79.82,79.89,79.78,79.88,22973.83535417996,38.3532,38.3868,38.334,38.382,22973.8354
2010-04-12 10:40:00,79.88,80.03,79.88,79.93,15741.33163156775,38.382,38.4541,38.382,38.406,15741.3316
2010-04-12 10:45:00,79.95,80.01,79.88,79.9,13401.403956604976,38.4157,38.4445,38.382,38.3916,13401.404
2010-04-12 10:50:00,79.91,80.09,79.91,79.97,24037.4388427994,38.3964,38.4829,38.3964,38.4253,24037.4388
2010-04-12 10:55:00,79.98,80.06,79.96,80.0,9997.87279302276,38.4301,38.4685,38.4205,38.4397,9997.8728
2010-04-12 11:00:00,80.0,80.13,80.0,80.08,14145.926398638583,38.4397,38.5021,38.4397,38.4781,14145.9264
2010-04-12 11:05:00,80.09,80.2,80.07,80.2,62752.60582854711,38.4829,38.5358,38.4733,38.5358,62752.6058
2010-04-12 11:10:00,80.19,80.25,80.13,80.24,15422.250584981915,38.531,38.5598,38.5021,38.555,15422.2506
2010-04-12 11:15:00,80.24,80.26,80.11,80.14,9466.071048713038,38.555,38.5646,38.4925,38.5069,9466.071
2010-04-12 11:20:00,80.12,80.16,80.09,80.16,8615.188257817485,38.4973,38.5166,38.4829,38.5166,8615.1883
2010-04-12 11:25:00,80.16,80.17,80.13,80.13,9040.62965326526,38.5166,38.5214,38.5021,38.5021,9040.6297
2010-04-12 11:30:00,80.14,80.3,80.13,80.27,15954.052329291637,38.5069,38.5838,38.5021,38.5694,15954.0523
2010-04-12 11:35:00,80.28,80.37,80.26,80.37,13614.124654328863,38.5742,38.6175,38.5646,38.6175,13614.1247
2010-04-12 11:40:00,80.37,80.56,80.37,80.55,26590.087215486063,38.6175,38.7088,38.6175,38.7039,26590.0872
2010-04-12 11:45:00,80.54,80.54,80.27,80.31,30312.69942565411,38.6991,38.6991,38.5694,38.5886,30312.6994
2010-04-12 11:50:00,80.29,80.35,80.27,80.32,9466.071048713038,38.579,38.6078,38.5694,38.5934,9466.071
2010-04-12 11:55:00,80.32,80.34,80.2,80.25,20208.46628376941,38.5934,38.603,38.5358,38.5598,20208.4663
2010-04-12 12:00:00,80.24,80.3,80.15,80.15,11699.638374813869,38.555,38.5838,38.5117,38.5117,11699.6384
2010-04-12 12:05:00,80.15,80.25,80.13,80.23,12018.7194213997,38.5117,38.5598,38.5021,38.5502,12018.7194
2010-04-12 12:10:00,80.2,80.25,80.16,80.25,4892.576047649435,38.5358,38.5598,38.5166,38.5598,4892.576
2010-04-12 12:15:00,80.23,80.26,80.14,80.18,8934.269304403317,38.5502,38.5646,38.5069,38.5262,8934.2693
2010-04-12 12:20:00,80.2,80.24,80.16,80.19,20208.46628376941,38.5358,38.555,38.5166,38.531,20208.4663
2010-04-12 12:25:00,80.19,80.26,80.18,80.24,11699.638374813869,38.531,38.5646,38.5262,38.555,11699.6384
2010-04-12 12:30:00,80.2,80.21,80.14,80.2,10742.395235056369,38.5358,38.5406,38.5069,38.5358,10742.3952
2010-04-12 12:35:00,80.2,80.2,80.13,80.15,15103.169538396083,38.5358,38.5358,38.5021,38.5117,15103.1695
2010-04-12 12:40:00,80.15,80.19,80.13,80.13,25526.48372686662,38.5117,38.531,38.5021,38.5021,25526.4837
2010-04-12 12:45:00,80.13,80.19,80.13,80.17,22229.31291214635,38.5021,38.531,38.5021,38.5214,22229.3129
2010-04-12 12:50:00,80.18,80.26,80.14,80.26,29036.37523931078,38.5262,38.5646,38.5069,38.5646,29036.3752
2010-04-12 12:55:00,80.27,80.3,80.22,80.26,9146.990002127206,38.5694,38.5838,38.5454,38.5646,9146.99
2010-04-12 13:00:00,80.26,80.42,80.26,80.42,14252.28674750053,38.5646,38.6415,38.5646,38.6415,14252.2867
2010-04-12 13:05:00,80.4,80.45,80.36,80.38,10104.233141884704,38.6319,38.6559,38.6127,38.6223,10104.2331
2010-04-12 13:10:00,80.35,80.38,80.31,80.32,5105.296745373324,38.6078,38.6223,38.5886,38.5934,5105.2967
2010-04-12 13:15:00,80.32,80.33,80.29,80.32,17124.016166773024,38.5934,38.5982,38.579,38.5934,17124.0162
2010-04-12 13:20:00,80.33,80.37,80.2,80.2,43395.02233567325,38.5982,38.6175,38.5358,38.5358,43395.0223
2010-04-12 13:25:00,80.21,80.34,80.19,80.23,64986.173154647935,38.5406,38.603,38.531,38.5502,64986.1732
2010-04-12 13:30:00,80.24,80.36,80.24,80.32,14039.56604977664,38.555,38.6127,38.555,38.5934,14039.566
2010-04-12 13:35:00,80.36,80.37,80.3,80.34,4360.774303339715,38.6127,38.6175,38.5838,38.603,4360.7743
2010-04-12 13:40:00,80.33,80.39,80.28,80.34,11380.557328228037,38.5982,38.6271,38.5742,38.603,11380.5573
2010-04-12 13:45:00,80.38,80.4,80.3,80.38,13614.124654328863,38.6223,38.6319,38.5838,38.6223,13614.1247
2010-04-12 13:50:00,80.38,80.45,80.29,80.38,21378.4301212508,38.6223,38.6559,38.579,38.6223,21378.4301
2010-04-12 13:55:00,80.41,80.42,80.18,80.22,19251.22314401191,38.6367,38.6415,38.5262,38.5454,19251.2231
2010-04-12 14:00:00,80.19,80.27,80.13,80.15,14890.448840672196,38.531,38.5694,38.5021,38.5117,14890.4488
2010-04-12 14:05:00,80.15,80.2,80.03,80.04,24675.600935971062,38.5117,38.5358,38.4541,38.4589,24675.6009
2010-04-12 14:10:00,80.05,80.09,79.99,80.01,23399.276749627734,38.4637,38.4829,38.4349,38.4445,23399.2767
2010-04-12 14:15:00,80.01,80.05,79.95,79.95,12656.881514571363,38.4445,38.4637,38.4157,38.4157,12656.8815
2010-04-12 14:20:00,79.95,79.98,79.9,79.95,21697.511167836627,38.4157,38.4301,38.3916,38.4157,21697.5112
2010-04-12 14:25:00,79.97,80.05,79.97,80.0,14996.80918953414,38.4253,38.4637,38.4253,38.4397,14996.8092
2010-04-12 14:30:00,80.01,80.06,79.95,79.95,15103.169538396083,38.4445,38.4685,38.4157,38.4157,15103.1695
2010-04-12 14:35:00,79.97,80.03,79.95,79.96,11167.836630504144,38.4253,38.4541,38.4157,38.4205,11167.8366
2010-04-12 14:40:00,79.96,79.98,79.82,79.96,22761.11465645607,38.4205,38.4301,38.3532,38.4205,22761.1147
2010-04-12 14:45:00,79.97,80.01,79.93,79.99,24037.4388427994,38.4253,38.4445,38.406,38.4349,24037.4388
2010-04-12 14:50:00,80.0,80.19,79.97,80.11,39459.68942778132,38.4397,38.531,38.4253,38.4925,39459.6894
2010-04-12 14:55:00,80.12,80.18,80.08,80.16,28079.13209955328,38.4973,38.5262,38.4781,38.5166,28079.1321
2010-04-12 15:00:00,80.15,80.27,80.11,80.13,28504.57349500106,38.5117,38.5694,38.4925,38.5021,28504.5735
2010-04-12 15:05:00,80.12,80.26,80.11,80.14,26058.285471176343,38.4973,38.5646,38.4925,38.5069,26058.2855
2010-04-12 15:10:00,80.14,80.17,80.09,80.11,14890.448840672196,38.5069,38.5214,38.4829,38.4925,14890.4488
2010-04-12 15:15:00,80.12,80.17,80.02,80.16,19038.50244628802,38.4973,38.5214,38.4493,38.5166,19038.5024
2010-04-12 15:20:00,80.17,80.18,79.92,79.95,26696.447564348007,38.5214,38.5262,38.4012,38.4157,26696.4476
2010-04-12 15:25:00,79.97,80.05,79.93,79.95,18825.78174856413,38.4253,38.4637,38.406,38.4157,18825.7817
2010-04-12 15:30:00,79.94,79.98,79.88,79.9,37119.761752818544,38.4108,38.4301,38.382,38.3916,37119.7618
2010-04-12 15:35:00,79.9,80.08,79.9,80.04,31057.22186768772,38.3916,38.4781,38.3916,38.4589,31057.2219
2010-04-12 15:40:00,80.05,80.06,79.78,79.88,46054.03105722186,38.4637,38.4685,38.334,38.382,46054.0311
2010-04-12 15:45:00,79.87,79.95,79.79,79.93,45203.14826632631,38.3772,38.4157,38.3388,38.406,45203.1483
2010-04-12 15:50:00,79.94,80.08,79.9,80.02,66581.5783875771,38.4108,38.4781,38.3916,38.4493,66581.5784
2010-04-12 15:55:00,80.01,80.11,79.87,79.92,131355.03084450116,38.4445,38.4925,38.3772,38.4012,131355.0308
2010-04-13 09:30:00,79.94,80.25,79.73,80.12,25845.564773452454,38.4108,38.5598,38.3099,38.4973,25845.5648
2010-04-13 09:35:00,80.11,80.6,80.06,80.46,31801.74430972133,38.4925,38.728,38.4685,38.6607,31801.7443
2010-04-13 09:40:00,80.47,80.81,80.47,80.72,34779.83407785577,38.6655,38.8289,38.6655,38.7856,34779.8341
2010-04-13 09:45:00,80.72,80.74,80.46,80.46,11805.998723675812,38.7856,38.7952,38.6607,38.6607,11805.9987
2010-04-13 09:50:00,80.48,80.7,80.29,80.29,35098.9151244416,38.6703,38.776,38.579,38.579,35098.9151
2010-04-13 09:55:00,80.29,80.58,80.24,80.45,33078.06849606466,38.579,38.7184,38.555,38.6559,33078.0685
2010-04-13 10:00:00,80.45,80.58,80.39,80.47,16592.214422463305,38.6559,38.7184,38.6271,38.6655,16592.2144
2010-04-13 10:05:00,80.48,80.5,80.31,80.35,11061.476281642204,38.6703,38.6799,38.5886,38.6078,11061.4763
2010-04-13 10:10:00,80.32,80.66,80.31,80.64,37864.28419485215,38.5934,38.7568,38.5886,38.7472,37864.2842
2010-04-13 10:15:00,80.63,80.66,80.51,80.51,7019.78302488832,38.7424,38.7568,38.6847,38.6847,7019.783
2010-04-13 10:20:00,80.5,80.5,80.29,80.34,24781.96128483301,38.6799,38.6799,38.579,38.603,24781.9613
2010-04-13 10:25:00,80.34,80.34,80.22,80.25,24781.96128483301,38.603,38.603,38.5454,38.5598,24781.9613
2010-04-13 10:30:00,80.25,80.52,80.25,80.52,59987.23675813656,38.5598,38.6895,38.5598,38.6895,59987.2368
2010-04-13 10:35:00,80.51,80.65,80.4,80.61,23186.556051903848,38.6847,38.752,38.6319,38.7328,23186.5561
2010-04-13 10:40:00,80.61,80.86,80.57,80.84,33503.50989151244,38.7328,38.8529,38.7136,38.8433,33503.5099
2010-04-13 10:45:00,80.84,80.86,80.74,80.82,16911.295469049135,38.8433,38.8529,38.7952,38.8337,16911.2955
2010-04-13 10:50:00,80.84,80.86,80.76,80.86,20527.54733035524,38.8433,38.8529,38.8049,38.8529,20527.5473
2010-04-13 10:55:00,80.86,80.86,80.79,80.81,35205.27547330355,38.8529,38.8529,38.8193,38.8289,35205.2755
2010-04-13 11:00:00,80.84,80.86,80.79,80.82,38077.00489257604,38.8433,38.8529,38.8193,38.8337,38077.0049
2010-04-13 11:05:00,80.82,80.86,80.73,80.77,88279.08955541372,38.8337,38.8529,38.7904,38.8097,88279.0896
2010-04-13 11:10:00,80.79,80.85,80.71,80.85,25632.844075728564,38.8193,38.8481,38.7808,38.8481,25632.8441
2010-04-13 11:15:00,80.84,81.2,80.84,81.19,186449.69155498827,38.8433,39.0163,38.8433,39.0115,186449.6916
2010-04-13 11:20:00,81.19,81.22,81.08,81.2,25632.844075728564,39.0115,39.0259,38.9586,39.0163,25632.8441
2010-04-13 11:25:00,81.19,81.29,81.17,81.21,14996.80918953414,39.0115,39.0595,39.0019,39.0211,14996.8092
2010-04-13 11:30:00,81.2,81.52,81.2,81.48,35949.79791533716,39.0163,39.17,39.0163,39.1508,35949.7979
2010-04-13 11:35:00,81.47,81.51,81.45,81.48,19995.74558604552,39.146,39.1652,39.1364,39.1508,19995.7456
2010-04-13 11:40:00,81.48,81.49,81.26,81.26,15315.890236119973,39.1508,39.1556,39.0451,39.0451,15315.8902
2010-04-13 11:45:00,81.25,81.4,81.21,81.4,16273.13337587747,39.0403,39.1124,39.0211,39.1124,16273.1334
2010-04-13 11:50:00,81.4,81.46,81.36,81.36,11805.998723675812,39.1124,39.1412,39.0931,39.0931,11805.9987
2010-04-13 11:55:00,81.37,81.46,81.36,81.42,10104.233141884704,39.098,39.1412,39.0931,39.122,10104.2331
2010-04-13 12:00:00,81.4,81.4,81.31,81.39,12444.160816847478,39.1124,39.1124,39.0691,39.1076,12444.1608
2010-04-13 12:05:00,81.38,81.5,81.37,81.37,12869.602212295256,39.1028,39.1604,39.098,39.098,12869.6022
2010-04-13 12:10:00,81.37,81.46,81.36,81.46,10104.233141884704,39.098,39.1412,39.0931,39.1412,10104.2331
2010-04-13 12:15:00,81.45,81.61,81.45,81.61,30738.14082110189,39.1364,39.2133,39.1364,39.2133,30738.1408
2010-04-13 12:20:00,81.61,81.76,81.61,81.76,61157.20059561794,39.2133,39.2853,39.2133,39.2853,61157.2006
2010-04-13 12:25:00,81.76,81.94,81.76,81.91,28823.654541586893,39.2853,39.3718,39.2853,39.3574,28823.6545
2010-04-13 12:30:00,81.9,82.21,81.88,81.93,417996.1710274409,39.3526,39.5016,39.343,39.367,417996.171
2010-04-13 12:35:00,81.95,81.97,81.74,81.8,55520.1021059349,39.3766,39.3863,39.2757,39.3046,55520.1021
2010-04-13 12:40:00,81.8,81.8,81.78,81.8,18932.14209742608,39.3046,39.3046,39.295,39.3046,18932.1421
2010-04-13 12:45:00,81.8,81.81,81.76,81.8,19251.22314401191,39.3046,39.3094,39.2853,39.3046,19251.2231
2010-04-13 12:50:00,81.8,81.8,81.78,81.8,16698.574771325246,39.3046,39.3046,39.295,39.3046,16698.5748
2010-04-13 12:55:00,81.8,81.94,81.79,81.9,17974.898957668578,39.3046,39.3718,39.2998,39.3526,17974.899
2010-04-13 13:00:00,81.91,82.11,81.91,82.1,26164.645820038284,39.3574,39.4535,39.3574,39.4487,26164.6458
2010-04-13 13:05:00,82.1,82.16,82.08,82.15,13614.124654328863,39.4487,39.4775,39.4391,39.4727,13614.1247
2010-04-13 13:10:00,82.15,82.17,82.07,82.1,14996.80918953414,39.4727,39.4824,39.4343,39.4487,14996.8092
2010-04-13 13:15:00,82.14,82.21,82.1,82.14,24994.6819825569,39.4679,39.5016,39.4487,39.4679,24994.682
2010-04-13 13:20:00,82.13,82.23,82.13,82.22,11912.359072537756,39.4631,39.5112,39.4631,39.5064,11912.3591
2010-04-13 13:25:00,82.21,82.3,82.19,82.29,18932.14209742608,39.5016,39.5448,39.492,39.54,18932.1421
2010-04-13 13:30:00,82.28,82.29,82.21,82.24,9572.431397574985,39.5352,39.54,39.5016,39.516,9572.4314
2010-04-13 13:35:00,82.22,82.26,82.17,82.18,17974.898957668578,39.5064,39.5256,39.4824,39.4872,17974.899
2010-04-13 13:40:00,82.21,82.33,82.19,82.31,34141.67198468411,39.5016,39.5592,39.492,39.5496,34141.672
2010-04-13 13:45:00,82.29,82.36,82.29,82.36,19676.664539459685,39.54,39.5736,39.54,39.5736,19676.6645
2010-04-13 13:50:00,82.38,82.55,82.37,82.55,29355.456285896613,39.5833,39.6649,39.5785,39.6649,29355.4563
2010-04-13 13:55:00,82.56,82.68,82.55,82.64,43075.94128908742,39.6697,39.7274,39.6649,39.7082,43075.9413
2010-04-13 14:00:00,82.63,82.78,82.62,82.74,54456.498617315454,39.7034,39.7755,39.6986,39.7562,54456.4986
2010-04-13 14:05:00,82.74,82.78,82.7,82.7,61795.36268878961,39.7562,39.7755,39.737,39.737,61795.3627
2010-04-13 14:10:00,82.7,82.72,82.41,82.42,58391.8315252074,39.737,39.7466,39.5977,39.6025,58391.8315
2010-04-13 14:15:00,82.44,82.5,82.39,82.5,23718.357796213568,39.6121,39.6409,39.5881,39.6409,23718.3578
2010-04-13 14:20:00,82.49,82.59,82.44,82.58,16592.214422463305,39.6361,39.6842,39.6121,39.6794,16592.2144
2010-04-13 14:25:00,82.57,82.57,82.46,82.46,14996.80918953414,39.6745,39.6745,39.6217,39.6217,14996.8092
2010-04-13 14:30:00,82.46,82.49,82.4,82.42,22654.754307594125,39.6217,39.6361,39.5929,39.6025,22654.7543
2010-04-13 14:35:00,82.4,82.4,82.3,82.35,29461.81663475856,39.5929,39.5929,39.5448,39.5688,29461.8166
2010-04-13 14:40:00,82.36,82.46,82.36,82.42,11912.359072537756,39.5736,39.6217,39.5736,39.6025,11912.3591
2010-04-13 14:45:00,82.42,82.52,82.42,82.46,16379.493724739414,39.6025,39.6505,39.6025,39.6217,16379.4937
2010-04-13 14:50:00,82.47,82.57,82.47,82.55,20633.907679217184,39.6265,39.6745,39.6265,39.6649,20633.9077
2010-04-13 14:55:00,82.57,82.62,82.53,82.55,28504.57349500106,39.6745,39.6986,39.6553,39.6649,28504.5735
2010-04-13 15:00:00,82.55,82.67,82.52,82.67,36268.87896192299,39.6649,39.7226,39.6505,39.7226,36268.879
2010-04-13 15:05:00,82.66,82.74,82.63,82.73,39459.68942778132,39.7178,39.7562,39.7034,39.7514,39459.6894
2010-04-13 15:10:00,82.73,82.74,82.69,82.71,42331.41884705381,39.7514,39.7562,39.7322,39.7418,42331.4188
2010-04-13 15:15:00,82.7,83.02,82.7,82.97,95298.87258030204,39.737,39.8908,39.737,39.8667,95298.8726
2010-04-13 15:20:00,82.97,83.15,82.94,83.05,65837.05594554348,39.8667,39.9532,39.8523,39.9052,65837.0559
2010-04-13 15:25:00,83.04,83.11,82.94,83.1,55626.46245479684,39.9004,39.934,39.8523,39.9292,55626.4625
2010-04-13 15:30:00,83.11,83.15,82.97,83.0,75409.48734311847,39.934,39.9532,39.8667,39.8812,75409.4873
2010-04-13 15:35:00,83.0,83.0,82.85,82.89,76792.17187832374,39.8812,39.8812,39.8091,39.8283,76792.1719
2010-04-13 15:40:00,82.89,83.09,82.84,83.06,94767.07083599232,39.8283,39.9244,39.8043,39.91,94767.0708
2010-04-13 15:45:00,83.08,83.22,83.04,83.16,102105.93490746648,39.9196,39.9869,39.9004,39.958,102105.9349
2010-04-13 15:50:00,83.17,83.18,82.79,82.8,130504.1480536056,39.9628,39.9677,39.7803,39.7851,130504.1481
2010-04-13 15:55:00,82.79,82.9,82.75,82.82,210806.2114443735,39.7803,39.8331,39.761,39.7947,210806.2114
2010-04-14 09:30:00,83.03,83.66,83.03,83.11,56690.06594341629,39.8956,40.1983,39.8956,39.934,56690.0659
2010-04-14 09:35:00,83.2,83.52,83.12,83.28,60199.95745586044,39.9773,40.131,39.9388,40.0157,60199.9575
2010-04-14 09:40:00,83.31,83.41,83.18,83.25,32227.185705169108,40.0301,40.0782,39.9677,40.0013,32227.1857
2010-04-14 09:45:00,83.21,83.21,82.92,83.11,52648.372686662406,39.9821,39.9821,39.8427,39.934,52648.3727
2010-04-14 09:50:00,83.1,83.1,82.85,82.99,51584.76919804296,39.9292,39.9292,39.8091,39.8764,51584.7692
2010-04-14 09:55:00,83.04,83.14,82.93,83.12,18825.78174856413,39.9004,39.9484,39.8475,39.9388,18825.7817
2010-04-14 10:00:00,83.05,83.25,82.97,83.25,43501.3826845352,39.9052,40.0013,39.8667,40.0013,43501.3827
2010-04-14 10:05:00,83.22,83.36,83.14,83.29,23931.078493937457,39.9869,40.0541,39.9484,40.0205,23931.0785
2010-04-14 10:10:00,83.3,83.3,83.04,83.08,24250.159540523287,40.0253,40.0253,39.9004,39.9196,24250.1595
2010-04-14 10:15:00,83.1,83.14,82.92,83.12,15315.890236119973,39.9292,39.9484,39.8427,39.9388,15315.8902
2010-04-14 10:20:00,83.11,83.3,83.1,83.23,27653.690704105506,39.934,40.0253,39.9292,39.9917,27653.6907
2010-04-14 10:25:00,83.25,83.39,83.11,83.13,48713.039778770464,40.0013,40.0686,39.934,39.9436,48713.0398
2010-04-14 10:30:00,83.15,83.22,82.75,82.75,27866.411401829395,39.9532,39.9869,39.761,39.761,27866.4114
2010-04-14 10:35:00,82.78,82.88,82.73,82.73,18719.421399702187,39.7755,39.8235,39.7514,39.7514,18719.4214
2010-04-14 10:40:00,82.75,82.77,82.57,82.58,20102.105934907464,39.761,39.7706,39.6745,39.6794,20102.1059
2010-04-14 10:45:00,82.6,82.89,82.58,82.84,34354.39268240799,39.689,39.8283,39.6794,39.8043,34354.3927
2010-04-14 10:50:00,82.84,82.97,82.73,82.74,30099.97872793022,39.8043,39.8667,39.7514,39.7562,30099.9787
2010-04-14 10:55:00,82.71,82.83,82.61,82.8,25951.9251223144,39.7418,39.7995,39.6938,39.7851,25951.9251
2010-04-14 11:00:00,82.78,82.83,82.6,82.6,24569.24058710912,39.7755,39.7995,39.689,39.689,24569.2406
2010-04-14 11:05:00,82.6,82.64,82.39,82.57,29142.735588172724,39.689,39.7082,39.5881,39.6745,29142.7356
2010-04-14 11:10:00,82.57,82.72,82.53,82.64,33503.50989151244,39.6745,39.7466,39.6553,39.7082,33503.5099
2010-04-14 11:15:00,82.66,82.76,82.53,82.54,20740.26802807913,39.7178,39.7658,39.6553,39.6601,20740.268
2010-04-14 11:20:00,82.53,82.78,82.52,82.77,24462.880238247177,39.6553,39.7755,39.6505,39.7706,24462.8802
2010-04-14 11:25:00,82.75,82.83,82.69,82.78,77111.25292490958,39.761,39.7995,39.7322,39.7755,77111.2529
2010-04-14 11:30:00,82.77,82.81,82.64,82.7,20208.46628376941,39.7706,39.7899,39.7082,39.737,20208.4663
2010-04-14 11:35:00,82.71,82.71,82.55,82.55,15209.529887258028,39.7418,39.7418,39.6649,39.6649,15209.5299
2010-04-14 11:40:00,82.59,82.62,82.48,82.5,25526.48372686662,39.6842,39.6986,39.6313,39.6409,25526.4837
2010-04-14 11:45:00,82.49,82.59,82.47,82.48,16273.13337587747,39.6361,39.6842,39.6265,39.6313,16273.1334
2010-04-14 11:50:00,82.47,82.55,82.46,82.51,10848.755583918311,39.6265,39.6649,39.6217,39.6457,10848.7556
2010-04-14 11:55:00,82.52,82.6,82.5,82.51,24462.880238247177,39.6505,39.689,39.6409,39.6457,24462.8802
2010-04-14 12:00:00,82.54,82.58,82.51,82.55,8083.386513507763,39.6601,39.6794,39.6457,39.6649,8083.3865
2010-04-14 12:05:00,82.55,82.63,82.53,82.56,12231.440119123588,39.6649,39.7034,39.6553,39.6697,12231.4401
2010-04-14 12:10:00,82.56,82.68,82.51,82.59,22229.31291214635,39.6697,39.7274,39.6457,39.6842,22229.3129
2010-04-14 12:15:00,82.59,82.69,82.5,82.52,27760.05105296745,39.6842,39.7322,39.6409,39.6505,27760.0511
2010-04-14 12:20:00,82.52,82.58,82.34,82.34,21165.709423526907,39.6505,39.6794,39.564,39.564,21165.7094
2010-04-14 12:25:00,82.31,82.42,82.3,82.37,34567.11338013188,39.5496,39.6025,39.5448,39.5785,34567.1134
2010-04-14 12:30:00,82.38,82.51,82.37,82.38,45415.8689640502,39.5833,39.6457,39.5785,39.5833,45415.869
2010-04-14 12:35:00,82.41,82.5,82.39,82.44,22442.03360987024,39.5977,39.6409,39.5881,39.6121,22442.0336
2010-04-14 12:40:00,82.42,82.44,82.35,82.43,42437.77919591576,39.6025,39.6121,39.5688,39.6073,42437.7792
2010-04-14 12:45:00,82.43,82.47,82.42,82.46,18719.421399702187,39.6073,39.6265,39.6025,39.6217,18719.4214
2010-04-14 12:50:00,82.46,82.46,82.23,82.23,44990.42756860242,39.6217,39.6217,39.5112,39.5112,44990.4276
2010-04-14 12:55:00,82.22,82.22,82.1,82.15,22016.59221442246,39.5064,39.5064,39.4487,39.4727,22016.5922
2010-04-14 13:00:00,82.17,82.21,82.12,82.12,22761.11465645607,39.4824,39.5016,39.4583,39.4583,22761.1147
2010-04-14 13:05:00,82.12,82.21,82.03,82.13,25420.123378004675,39.4583,39.5016,39.4151,39.4631,25420.1234
2010-04-14 13:10:00,82.13,82.25,82.1,82.25,14358.647096362474,39.4631,39.5208,39.4487,39.5208,14358.6471
2010-04-14 13:15:00,82.27,82.33,82.27,82.32,15954.052329291637,39.5304,39.5592,39.5304,39.5544,15954.0523
2010-04-14 13:20:00,82.31,82.44,82.31,82.44,16379.493724739414,39.5496,39.6121,39.5496,39.6121,16379.4937
2010-04-14 13:25:00,82.44,82.53,82.42,82.53,36694.320357370765,39.6121,39.6553,39.6025,39.6553,36694.3204
2010-04-14 13:30:00,82.54,82.59,82.36,82.37,18506.700701978298,39.6601,39.6842,39.5736,39.5785,18506.7007
2010-04-14 13:35:00,82.37,82.37,82.23,82.23,15847.691980429694,39.5785,39.5785,39.5112,39.5112,15847.692
2010-04-14 13:40:00,82.23,82.24,82.0,82.02,33609.87024037438,39.5112,39.516,39.4007,39.4103,33609.8702
2010-04-14 13:45:00,82.03,82.11,82.0,82.06,24143.799191661343,39.4151,39.4535,39.4007,39.4295,24143.7992
2010-04-14 13:50:00,82.07,82.11,81.99,82.01,27334.60965751967,39.4343,39.4535,39.3959,39.4055,27334.6097
2010-04-14 13:55:00,82.02,82.04,81.98,81.99,15103.169538396083,39.4103,39.4199,39.3911,39.3959,15103.1695
2010-04-14 14:00:00,81.99,82.11,81.99,82.1,18293.98000425441,39.3959,39.4535,39.3959,39.4487,18293.98
2010-04-14 14:05:00,82.1,82.18,82.08,82.1,17868.538608806633,39.4487,39.4872,39.4391,39.4487,17868.5386
2010-04-14 14:10:00,82.09,82.24,82.09,82.16,18400.34035311636,39.4439,39.516,39.4439,39.4775,18400.3404
2010-04-14 14:15:00,82.17,82.27,82.17,82.24,16060.412678153582,39.4824,39.5304,39.4824,39.516,16060.4127
2010-04-14 14:20:00,82.24,82.27,82.16,82.2,15103.169538396083,39.516,39.5304,39.4775,39.4968,15103.1695
2010-04-14 14:25:00,82.21,82.3,82.21,82.3,16379.493724739414,39.5016,39.5448,39.5016,39.5448,16379.4937
2010-04-14 14:30:00,82.3,82.37,82.25,82.25,25526.48372686662,39.5448,39.5785,39.5208,39.5208,25526.4837
2010-04-14 14:35:00,82.24,82.29,82.22,82.22,24037.4388427994,39.516,39.54,39.5064,39.5064,24037.4388
2010-04-14 14:40:00,82.23,82.28,82.16,82.19,16060.412678153582,39.5112,39.5352,39.4775,39.492,16060.4127
2010-04-14 14:45:00,82.18,82.27,82.17,82.23,25739.20442459051,39.4872,39.5304,39.4824,39.5112,25739.2044
2010-04-14 14:50:00,82.22,82.29,82.22,82.27,44033.18442884492,39.5064,39.54,39.5064,39.5304,44033.1844
2010-04-14 14:55:00,82.27,82.27,82.22,82.26,12125.079770261644,39.5304,39.5304,39.5064,39.5256,12125.0798
2010-04-14 15:00:00,82.24,82.24,82.14,82.19,19995.74558604552,39.516,39.516,39.4679,39.492,19995.7456
2010-04-14 15:05:00,82.16,82.18,82.11,82.18,16698.574771325246,39.4775,39.4872,39.4535,39.4872,16698.5748
2010-04-14 15:10:00,82.19,82.2,82.08,82.09,17443.09721335886,39.492,39.4968,39.4391,39.4439,17443.0972
2010-04-14 15:15:00,82.1,82.15,82.07,82.13,32652.627100616886,39.4487,39.4727,39.4343,39.4631,32652.6271
2010-04-14 15:20:00,82.13,82.16,82.07,82.14,42863.22059136353,39.4631,39.4775,39.4343,39.4679,42863.2206
2010-04-14 15:25:00,82.13,82.29,82.13,82.29,40416.93256753882,39.4631,39.54,39.4631,39.54,40416.9326
2010-04-14 15:30:00,82.28,82.37,82.25,82.29,44777.70687087853,39.5352,39.5785,39.5208,39.54,44777.7069
2010-04-14 15:35:00,82.29,82.36,82.23,82.27,38927.88768347159,39.54,39.5736,39.5112,39.5304,38927.8877
2010-04-14 15:40:00,82.29,82.36,82.2,82.32,47011.27419697936,39.54,39.5736,39.4968,39.5544,47011.2742
2010-04-14 15:45:00,82.32,82.61,82.28,82.59,85939.16188045095,39.5544,39.6938,39.5352,39.6842,85939.1619
2010-04-14 15:50:00,82.59,82.64,82.51,82.57,82429.2703680068,39.6842,39.7082,39.6457,39.6745,82429.2704
2010-04-14 15:55:00,82.56,82.74,82.53,82.66,156668.79387364388,39.6697,39.7562,39.6553,39.7178,156668.7939
2010-04-15 09:30:00,82.26,82.74,81.89,82.48,38927.88768347159,39.5256,39.7562,39.3478,39.6313,38927.8877
2010-04-15 09:35:00,82.45,82.46,81.93,81.98,39885.13082322909,39.6169,39.6217,39.367,39.3911,39885.1308
2010-04-15 09:40:00,81.99,82.03,81.62,81.68,41480.53605615826,39.3959,39.4151,39.2181,39.2469,41480.5361
2010-04-15 09:45:00,81.64,81.74,81.49,81.49,89342.69304403316,39.2277,39.2757,39.1556,39.1556,89342.693
2010-04-15 09:50:00,81.53,81.53,81.22,81.27,37438.84279940437,39.1748,39.1748,39.0259,39.0499,37438.8428
2010-04-15 09:55:00,81.24,81.24,80.86,80.86,51584.76919804296,39.0355,39.0355,38.8529,38.8529,51584.7692
2010-04-15 10:00:00,80.89,80.93,80.71,80.79,97851.5209529887,38.8673,38.8865,38.7808,38.8193,97851.521
2010-04-15 10:05:00,80.82,80.98,80.73,80.86,81897.46862369707,38.8337,38.9106,38.7904,38.8529,81897.4686
2010-04-15 10:10:00,80.88,81.04,80.68,80.77,52754.73303552435,38.8625,38.9394,38.7664,38.8097,52754.733
2010-04-15 10:15:00,80.78,80.8,80.5,80.5,28398.213146139115,38.8145,38.8241,38.6799,38.6799,28398.2131
2010-04-15 10:20:00,80.5,80.74,80.41,80.71,37226.122101680485,38.6799,38.7952,38.6367,38.7808,37226.1221
2010-04-15 10:25:00,80.72,80.88,80.65,80.8,21910.23186556052,38.7856,38.8625,38.752,38.8241,21910.2319
2010-04-15 10:30:00,80.75,81.02,80.65,80.96,50733.88640714741,38.8,38.9298,38.752,38.901,50733.8864
2010-04-15 10:35:00,81.0,81.13,80.88,80.88,26909.168262071897,38.9202,38.9826,38.8625,38.8625,26909.1683
2010-04-15 10:40:00,80.89,81.14,80.86,81.05,54562.8589661774,38.8673,38.9874,38.8529,38.9442,54562.859
2010-04-15 10:45:00,81.05,81.12,80.77,80.89,45096.78791746436,38.9442,38.9778,38.8097,38.8673,45096.7879
2010-04-15 10:50:00,80.84,80.89,80.69,80.72,18825.78174856413,38.8433,38.8673,38.7712,38.7856,18825.7817
2010-04-15 10:55:00,80.72,80.87,80.64,80.86,13507.76430546692,38.7856,38.8577,38.7472,38.8529,13507.7643
2010-04-15 11:00:00,80.86,81.07,80.85,80.98,37757.92384599021,38.8529,38.9538,38.8481,38.9106,37757.9238
2010-04-15 11:05:00,80.98,80.99,80.76,80.76,15634.971282705805,38.9106,38.9154,38.8049,38.8049,15634.9713
2010-04-15 11:10:00,80.78,80.87,80.73,80.82,16379.493724739414,38.8145,38.8577,38.7904,38.8337,16379.4937
2010-04-15 11:15:00,80.87,80.89,80.68,80.73,14784.088491810253,38.8577,38.8673,38.7664,38.7904,14784.0885
2010-04-15 11:20:00,80.7,80.98,80.64,80.89,19995.74558604552,38.776,38.9106,38.7472,38.8673,19995.7456
2010-04-15 11:25:00,80.85,80.87,80.59,80.61,20102.105934907464,38.8481,38.8577,38.7232,38.7328,20102.1059
2010-04-15 11:30:00,80.6,80.67,80.55,80.58,26271.00616890023,38.728,38.7616,38.7039,38.7184,26271.0062
2010-04-15 11:35:00,80.61,80.86,80.52,80.53,28504.57349500106,38.7328,38.8529,38.6895,38.6943,28504.5735
2010-04-15 11:40:00,80.54,80.55,80.45,80.49,18506.700701978298,38.6991,38.7039,38.6559,38.6751,18506.7007
2010-04-15 11:45:00,80.5,80.54,80.3,80.32,27653.690704105506,38.6799,38.6991,38.5838,38.5934,27653.6907
2010-04-15 11:50:00,80.34,80.38,80.24,80.24,18825.78174856413,38.603,38.6223,38.555,38.555,18825.7817
2010-04-15 11:55:00,80.26,80.26,80.12,80.21,23505.63709848968,38.5646,38.5646,38.4973,38.5406,23505.6371
2010-04-15 12:00:00,80.2,80.28,80.08,80.27,20314.82663263136,38.5358,38.5742,38.4781,38.5694,20314.8266
2010-04-15 12:05:00,80.27,80.3,80.17,80.18,15315.890236119973,38.5694,38.5838,38.5214,38.5262,15315.8902
2010-04-15 12:10:00,80.18,80.28,80.07,80.26,16698.574771325246,38.5262,38.5742,38.4733,38.5646,16698.5748
2010-04-15 12:15:00,80.26,80.27,80.17,80.25,11805.998723675812,38.5646,38.5694,38.5214,38.5598,11805.9987
2010-04-15 12:20:00,80.24,80.33,80.11,80.11,16592.214422463305,38.555,38.5982,38.4925,38.4925,16592.2144
2010-04-15 12:25:00,80.11,80.11,79.98,79.99,17868.538608806633,38.4925,38.4925,38.4301,38.4349,17868.5386
2010-04-15 12:30:00,80.01,80.03,79.94,79.98,19357.58349287385,38.4445,38.4541,38.4108,38.4301,19357.5835
2010-04-15 12:35:00,79.98,80.03,79.93,79.95,32227.185705169108,38.4301,38.4541,38.406,38.4157,32227.1857
2010-04-15 12:40:00,79.95,79.97,79.81,79.92,52861.093384386295,38.4157,38.4253,38.3484,38.4012,52861.0934
2010-04-15 12:45:00,79.92,80.24,79.89,80.24,36907.041055094654,38.4012,38.555,38.3868,38.555,36907.0411
2010-04-15 12:50:00,80.24,80.41,80.24,80.36,28079.13209955328,38.555,38.6367,38.555,38.6127,28079.1321
2010-04-15 12:55:00,80.36,80.42,80.31,80.4,26483.72686662412,38.6127,38.6415,38.5886,38.6319,26483.7269
2010-04-15 13:00:00,80.4,80.45,80.31,80.32,24037.4388427994,38.6319,38.6559,38.5886,38.5934,24037.4388
2010-04-15 13:05:00,80.34,80.39,80.34,80.34,24888.321633694955,38.603,38.6271,38.603,38.603,24888.3216
2010-04-15 13:10:00,80.35,80.4,80.31,80.33,32439.906402893,38.6078,38.6319,38.5886,38.5982,32439.9064
2010-04-15 13:15:00,80.34,80.43,80.26,80.43,23186.556051903848,38.603,38.6463,38.5646,38.6463,23186.5561
2010-04-15 13:20:00,80.43,80.52,80.42,80.44,21165.709423526907,38.6463,38.6895,38.6415,38.6511,21165.7094
2010-04-15 13:25:00,80.44,80.51,80.4,80.48,18081.259306530523,38.6511,38.6847,38.6319,38.6703,18081.2593
2010-04-15 13:30:00,80.49,80.58,80.49,80.52,15315.890236119973,38.6751,38.7184,38.6751,38.6895,15315.8902
2010-04-15 13:35:00,80.52,80.7,80.52,80.69,10210.593490746647,38.6895,38.776,38.6895,38.7712,10210.5935
2010-04-15 13:40:00,80.7,80.78,80.69,80.7,64454.371410338215,38.776,38.8145,38.7712,38.776,64454.3714
2010-04-15 13:45:00,80.73,80.78,80.64,80.64,15209.529887258028,38.7904,38.8145,38.7472,38.7472,15209.5299
2010-04-15 13:50:00,80.65,80.66,80.48,80.52,28504.57349500106,38.752,38.7568,38.6703,38.6895,28504.5735
2010-04-15 13:55:00,80.54,80.58,80.43,80.54,23505.63709848968,38.6991,38.7184,38.6463,38.6991,23505.6371
2010-04-15 14:00:00,80.54,80.59,80.44,80.52,13720.485003190808,38.6991,38.7232,38.6511,38.6895,13720.485
2010-04-15 14:05:00,80.51,80.53,80.4,80.4,13295.043607743031,38.6847,38.6943,38.6319,38.6319,13295.0436
2010-04-15 14:10:00,80.4,80.41,80.28,80.33,26377.366517762173,38.6319,38.6367,38.5742,38.5982,26377.3665
2010-04-15 14:15:00,80.33,80.42,80.31,80.4,18187.619655392467,38.5982,38.6415,38.5886,38.6319,18187.6197
2010-04-15 14:20:00,80.4,80.46,80.34,80.46,31695.383960859388,38.6319,38.6607,38.603,38.6607,31695.384
2010-04-15 14:25:00,80.45,80.52,80.43,80.45,19251.22314401191,38.6559,38.6895,38.6463,38.6559,19251.2231
2010-04-15 14:30:00,80.42,80.52,80.42,80.44,10848.755583918311,38.6415,38.6895,38.6415,38.6511,10848.7556
2010-04-15 14:35:00,80.45,80.48,80.39,80.42,21803.87151669857,38.6559,38.6703,38.6271,38.6415,21803.8715
2010-04-15 14:40:00,80.43,80.45,80.34,80.37,15847.691980429694,38.6463,38.6559,38.603,38.6175,15847.692
2010-04-15 14:45:00,80.38,80.57,80.38,80.47,27547.33035524356,38.6223,38.7136,38.6223,38.6655,27547.3304
2010-04-15 14:50:00,80.46,80.5,80.39,80.39,18719.421399702187,38.6607,38.6799,38.6271,38.6271,18719.4214
2010-04-15 14:55:00,80.41,80.45,80.26,80.32,36162.518613061045,38.6367,38.6559,38.5646,38.5934,36162.5186
2010-04-15 15:00:00,80.33,80.33,80.13,80.18,43501.3826845352,38.5982,38.5982,38.5021,38.5262,43501.3827
2010-04-15 15:05:00,80.17,80.24,80.11,80.11,39246.96873005743,38.5214,38.555,38.4925,38.4925,39246.9687
2010-04-15 15:10:00,80.11,80.18,80.02,80.02,32333.54605403105,38.4925,38.5262,38.4493,38.4493,32333.5461
2010-04-15 15:15:00,80.03,80.07,79.97,79.99,82641.99106573068,38.4541,38.4733,38.4253,38.4349,82641.9911
2010-04-15 15:20:00,79.99,80.02,79.95,80.0,60519.03850244628,38.4349,38.4493,38.4157,38.4397,60519.0385
2010-04-15 15:25:00,80.02,80.06,79.97,80.03,72750.47862156987,38.4493,38.4685,38.4253,38.4541,72750.4786
2010-04-15 15:30:00,80.03,80.07,79.93,79.98,127845.139332057,38.4541,38.4733,38.406,38.4301,127845.1393
2010-04-15 15:35:00,79.96,80.05,79.9,79.95,94341.62944054457,38.4205,38.4637,38.3916,38.4157,94341.6294
2010-04-15 15:40:00,79.96,80.04,79.88,80.0,74664.96490108487,38.4205,38.4589,38.382,38.4397,74664.9649
2010-04-15 15:45:00,79.98,80.1,79.75,80.09,163263.13550308443,38.4301,38.4877,38.3196,38.4829,163263.1355
2010-04-15 15:50:00,80.08,80.16,80.0,80.14,130185.06700701977,38.4781,38.5166,38.4397,38.5069,130185.067
2010-04-15 15:55:00,80.15,80.15,79.87,79.88,370240.374388428,38.5117,38.5117,38.3772,38.382,370240.3744
2010-04-16 09:30:00,79.78,80.06,79.56,79.77,204424.59051265684,38.334,38.4685,38.2283,38.3292,204424.5905
2010-04-16 09:35:00,79.75,79.76,79.3,79.7,87002.7653690704,38.3196,38.3244,38.1033,38.2955,87002.7654
2010-04-16 09:40:00,79.72,79.77,79.34,79.44,30419.059774516056,38.3051,38.3292,38.1225,38.1706,30419.0598
2010-04-16 09:45:00,79.41,79.49,79.32,79.49,36056.1582641991,38.1562,38.1946,38.1129,38.1946,36056.1583
2010-04-16 09:50:00,79.49,79.68,79.39,79.61,38183.36524143798,38.1946,38.2859,38.1466,38.2523,38183.3652
2010-04-16 09:55:00,79.58,79.66,79.4,79.42,87109.12571793234,38.2379,38.2763,38.1514,38.161,87109.1257
2010-04-16 10:00:00,79.45,79.48,79.32,79.45,35098.9151244416,38.1754,38.1898,38.1129,38.1754,35098.9151
2010-04-16 10:05:00,79.47,79.61,79.4,79.42,22867.47500531801,38.185,38.2523,38.1514,38.161,22867.475
2010-04-16 10:10:00,79.44,79.45,79.16,79.38,21484.790470112737,38.1706,38.1754,38.0361,38.1418,21484.7905
2010-04-16 10:15:00,79.37,79.75,79.32,79.71,36162.518613061045,38.137,38.3196,38.1129,38.3003,36162.5186
2010-04-16 10:20:00,79.7,80.14,79.7,79.97,49989.3639651138,38.2955,38.5069,38.2955,38.4253,49989.364
2010-04-16 10:25:00,80.01,80.23,79.98,80.01,18719.421399702187,38.4445,38.5502,38.4301,38.4445,18719.4214
2010-04-16 10:30:00,80.06,80.17,79.89,79.91,60838.11954903211,38.4685,38.5214,38.3868,38.3964,60838.1195
2010-04-16 10:35:00,79.91,79.93,79.01,79.11,103701.34014039564,38.3964,38.406,37.964,38.012,103701.3401
2010-04-16 10:40:00,79.11,79.58,79.06,79.4,82748.35141459263,38.012,38.2379,37.988,38.1514,82748.3514
2010-04-16 10:45:00,79.36,79.78,79.34,79.35,55413.74175707295,38.1322,38.334,38.1225,38.1274,55413.7418
2010-04-16 10:50:00,79.32,79.48,78.91,78.99,52010.21059349074,38.1129,38.1898,37.9159,37.9544,52010.2106
2010-04-16 10:55:00,78.99,79.11,78.81,78.85,57434.5883854499,37.9544,38.012,37.8679,37.8871,57434.5884
2010-04-16 11:00:00,78.85,78.98,78.68,78.86,46585.83280153158,37.8871,37.9496,37.8054,37.8919,46585.8328
2010-04-16 11:05:00,78.81,78.94,78.69,78.74,79982.98234418208,37.8679,37.9303,37.8102,37.8342,79982.9823
2010-04-16 11:10:00,78.72,78.83,78.3,78.3,102318.65560519038,37.8246,37.8775,37.6228,37.6228,102318.6556
2010-04-16 11:15:00,78.35,78.45,77.67,77.78,110933.84386300786,37.6469,37.6949,37.3201,37.373,110933.8439
2010-04-16 11:20:00,77.84,78.4,77.84,78.39,67007.01978302488,37.4018,37.6709,37.4018,37.6661,67007.0198
2010-04-16 11:25:00,78.39,78.49,78.21,78.32,45947.67070835992,37.6661,37.7141,37.5796,37.6324,45947.6707
2010-04-16 11:30:00,78.27,78.44,78.19,78.26,48925.76047649435,37.6084,37.6901,37.57,37.6036,48925.7605
2010-04-16 11:35:00,78.26,78.44,78.22,78.32,58179.11082748351,37.6036,37.6901,37.5844,37.6324,58179.1108
2010-04-16 11:40:00,78.34,78.46,78.24,78.3,53711.976175281845,37.6421,37.6997,37.594,37.6228,53711.9762
2010-04-16 11:45:00,78.31,78.46,78.14,78.25,88917.2516485854,37.6276,37.6997,37.546,37.5988,88917.2516
2010-04-16 11:50:00,78.24,78.49,78.19,78.38,88385.44990427567,37.594,37.7141,37.57,37.6613,88385.4499
2010-04-16 11:55:00,78.37,78.48,78.11,78.14,44245.90512656881,37.6565,37.7093,37.5315,37.546,44245.9051
2010-04-16 12:00:00,78.08,78.18,77.91,78.08,63071.68687513294,37.5171,37.5652,37.4354,37.5171,63071.6869
2010-04-16 12:05:00,78.1,78.35,78.07,78.35,49351.20187194213,37.5267,37.6469,37.5123,37.6469,49351.2019
2010-04-16 12:10:00,78.34,78.34,78.09,78.23,21697.511167836627,37.6421,37.6421,37.5219,37.5892,21697.5112
2010-04-16 12:15:00,78.22,78.29,78.06,78.07,27440.970006381616,37.5844,37.618,37.5075,37.5123,27440.97
2010-04-16 12:20:00,78.08,78.33,78.06,78.31,36694.320357370765,37.5171,37.6372,37.5075,37.6276,36694.3204
2010-04-16 12:25:00,78.33,78.47,78.29,78.45,22654.754307594125,37.6372,37.7045,37.618,37.6949,22654.7543
2010-04-16 12:30:00,78.48,78.5,78.28,78.36,34248.03233354605,37.7093,37.7189,37.6132,37.6517,34248.0323
2010-04-16 12:35:00,78.35,78.42,78.13,78.17,49138.48117421824,37.6469,37.6805,37.5411,37.5604,49138.4812
2010-04-16 12:40:00,78.14,78.28,78.1,78.27,17124.016166773024,37.546,37.6132,37.5267,37.6084,17124.0162
2010-04-16 12:45:00,78.3,78.39,78.23,78.28,29780.89768134439,37.6228,37.6661,37.5892,37.6132,29780.8977
2010-04-16 12:50:00,78.26,78.43,78.22,78.42,32546.26675175494,37.6036,37.6853,37.5844,37.6805,32546.2668
2010-04-16 12:55:00,78.44,78.53,78.38,78.47,44245.90512656881,37.6901,37.7333,37.6613,37.7045,44245.9051
2010-04-16 13:00:00,78.44,78.57,78.34,78.38,46585.83280153158,37.6901,37.7526,37.6421,37.6613,46585.8328
2010-04-16 13:05:00,78.38,78.53,78.25,78.5,54881.94001276323,37.6613,37.7333,37.5988,37.7189,54881.94
2010-04-16 13:10:00,78.5,78.59,78.26,78.29,46798.55349925547,37.7189,37.7622,37.6036,37.618,46798.5535
2010-04-16 13:15:00,78.27,78.29,78.18,78.22,30950.86151882577,37.6084,37.618,37.5652,37.5844,30950.8615
2010-04-16 13:20:00,78.21,78.24,78.08,78.11,22335.67326100829,37.5796,37.594,37.5171,37.5315,22335.6733
2010-04-16 13:25:00,78.1,78.2,78.03,78.09,28823.654541586893,37.5267,37.5748,37.4931,37.5219,28823.6545
2010-04-16 13:30:00,78.1,78.13,77.88,77.9,31163.582216549665,37.5267,37.5411,37.421,37.4306,31163.5822
2010-04-16 13:35:00,77.89,78.01,77.78,77.85,42756.86024250159,37.4258,37.4835,37.373,37.4066,42756.8602
2010-04-16 13:40:00,77.86,78.01,77.86,77.99,30419.059774516056,37.4114,37.4835,37.4114,37.4739,30419.0598
2010-04-16 13:45:00,77.98,78.0,77.89,77.95,43395.02233567325,37.4691,37.4787,37.4258,37.4547,43395.0223
2010-04-16 13:50:00,77.95,78.01,77.86,77.97,36694.320357370765,37.4547,37.4835,37.4114,37.4643,36694.3204
2010-04-16 13:55:00,77.97,77.99,77.89,77.96,30419.059774516056,37.4643,37.4739,37.4258,37.4595,30419.0598
2010-04-16 14:00:00,77.96,78.04,77.93,77.98,40097.85152095298,37.4595,37.4979,37.445,37.4691,40097.8515
2010-04-16 14:05:00,77.97,78.14,77.94,78.13,54988.30036162518,37.4643,37.546,37.4499,37.5411,54988.3004
2010-04-16 14:10:00,78.12,78.12,77.98,77.98,27334.60965751967,37.5363,37.5363,37.4691,37.4691,27334.6097
2010-04-16 14:15:00,78.02,78.36,78.01,78.22,49670.28291852796,37.4883,37.6517,37.4835,37.5844,49670.2829
2010-04-16 14:20:00,78.17,78.44,78.16,78.44,38608.80663688576,37.5604,37.6901,37.5556,37.6901,38608.8066
2010-04-16 14:25:00,78.41,78.43,78.23,78.41,42437.77919591576,37.6757,37.6853,37.5892,37.6757,42437.7792
2010-04-16 14:30:00,78.38,78.44,78.35,78.39,25313.76302914273,37.6613,37.6901,37.6469,37.6661,25313.763
2010-04-16 14:35:00,78.42,78.42,78.21,78.26,47543.07594128908,37.6805,37.6805,37.5796,37.6036,47543.0759
2010-04-16 14:40:00,78.23,78.29,78.17,78.21,36694.320357370765,37.5892,37.618,37.5604,37.5796,36694.3204
2010-04-16 14:45:00,78.18,78.19,77.93,77.93,50840.24675600935,37.5652,37.57,37.445,37.445,50840.2468
2010-04-16 14:50:00,77.94,78.0,77.88,77.94,44245.90512656881,37.4499,37.4787,37.421,37.4499,44245.9051
2010-04-16 14:55:00,77.95,78.0,77.76,77.79,60944.47989789405,37.4547,37.4787,37.3634,37.3778,60944.4799
2010-04-16 15:00:00,77.8,78.0,77.75,77.92,57434.5883854499,37.3826,37.4787,37.3586,37.4402,57434.5884
2010-04-16 15:05:00,77.91,77.94,77.76,77.89,41267.81535843437,37.4354,37.4499,37.3634,37.4258,41267.8154
2010-04-16 15:10:00,77.89,77.92,77.75,77.76,55520.1021059349,37.4258,37.4402,37.3586,37.3634,55520.1021
2010-04-16 15:15:00,77.75,77.76,77.51,77.62,69240.5871091257,37.3586,37.3634,37.2432,37.2961,69240.5871
2010-04-16 15:20:00,77.62,77.75,77.55,77.73,70197.8302488832,37.2961,37.3586,37.2625,37.3489,70197.8302
2010-04-16 15:25:00,77.71,77.74,77.48,77.48,81472.0272282493,37.3393,37.3538,37.2288,37.2288,81472.0272
2010-04-16 15:30:00,77.48,77.55,77.38,77.49,97638.80025526482,37.2288,37.2625,37.1808,37.2336,97638.8003
2010-04-16 15:35:00,77.51,77.74,77.49,77.69,122952.56328440756,37.2432,37.3538,37.2336,37.3297,122952.5633
2010-04-16 15:40:00,77.7,77.73,77.33,77.48,163901.2975962561,37.3345,37.3489,37.1568,37.2288,163901.2976
2010-04-16 15:45:00,77.45,77.69,77.42,77.58,180174.4309721336,37.2144,37.3297,37.2,37.2769,180174.431
2010-04-16 15:50:00,77.59,77.65,77.41,77.42,196766.64539459685,37.2817,37.3105,37.1952,37.2,196766.6454
2010-04-16 15:55:00,77.42,77.42,77.09,77.27,487343.11848542857,37.2,37.2,37.0414,37.1279,487343.1185
2010-04-19 09:30:00,76.83,77.64,76.77,77.64,71580.51478408847,36.9165,37.3057,36.8877,37.3057,71580.5148
2010-04-19 09:35:00,77.71,77.8,77.38,77.47,52754.73303552435,37.3393,37.3826,37.1808,37.224,52754.733
2010-04-19 09:40:00,77.47,77.82,77.47,77.8,65624.3352478196,37.224,37.3922,37.224,37.3826,65624.3352
2010-04-19 09:45:00,77.77,77.99,77.64,77.91,44777.70687087853,37.3682,37.4739,37.3057,37.4354,44777.7069
2010-04-19 09:50:00,77.91,78.52,77.89,78.46,84024.67560093595,37.4354,37.7285,37.4258,37.6997,84024.6756
2010-04-19 09:55:00,78.46,78.6,78.22,78.31,66581.5783875771,37.6997,37.767,37.5844,37.6276,66581.5784
2010-04-19 10:00:00,78.36,78.56,78.31,78.38,48181.238034460745,37.6517,37.7478,37.6276,37.6613,48181.238
2010-04-19 10:05:00,78.38,78.69,78.3,78.64,47543.07594128908,37.6613,37.8102,37.6228,37.7862,47543.0759
2010-04-19 10:10:00,78.61,78.68,78.46,78.63,49670.28291852796,37.7718,37.8054,37.6997,37.7814,49670.2829
2010-04-19 10:15:00,78.64,78.98,78.64,78.72,55094.66071048712,37.7862,37.9496,37.7862,37.8246,55094.6607
2010-04-19 10:20:00,78.7,78.85,78.61,78.79,47011.27419697936,37.815,37.8871,37.7718,37.8583,47011.2742
2010-04-19 10:25:00,78.79,78.79,78.59,78.68,44777.70687087853,37.8583,37.8583,37.7622,37.8054,44777.7069
2010-04-19 10:30:00,78.68,78.69,78.52,78.53,39778.77047436715,37.8054,37.8102,37.7285,37.7333,39778.7705
2010-04-19 10:35:00,78.54,78.54,78.06,78.12,41693.25675388215,37.7382,37.7382,37.5075,37.5363,41693.2568
2010-04-19 10:40:00,78.12,78.22,78.06,78.06,28185.492448415225,37.5363,37.5844,37.5075,37.5075,28185.4924
2010-04-19 10:45:00,78.08,78.17,78.0,78.04,29142.735588172724,37.5171,37.5604,37.4787,37.4979,29142.7356
2010-04-19 10:50:00,78.06,78.14,78.03,78.05,19676.664539459685,37.5075,37.546,37.4931,37.5027,19676.6645
2010-04-19 10:55:00,78.08,78.16,77.9,77.93,27547.33035524356,37.5171,37.5556,37.4306,37.445,27547.3304
2010-04-19 11:00:00,77.94,78.02,77.85,77.86,17336.736864496914,37.4499,37.4883,37.4066,37.4114,17336.7369
2010-04-19 11:05:00,77.89,78.15,77.87,78.01,19463.9438417358,37.4258,37.5508,37.4162,37.4835,19463.9438
2010-04-19 11:10:00,78.0,78.09,77.9,77.9,19889.38523718357,37.4787,37.5219,37.4306,37.4306,19889.3852
2010-04-19 11:15:00,77.87,78.09,77.83,78.05,40736.01361412465,37.4162,37.5219,37.397,37.5027,40736.0136
2010-04-19 11:20:00,78.06,78.06,77.88,78.0,21591.15081897468,37.5075,37.5075,37.421,37.4787,21591.1508
2010-04-19 11:25:00,78.02,78.02,77.66,77.71,14677.728142948306,37.4883,37.4883,37.3153,37.3393,14677.7281
2010-04-19 11:30:00,77.72,77.84,77.7,77.73,17124.016166773024,37.3441,37.4018,37.3345,37.3489,17124.0162
2010-04-19 11:35:00,77.73,77.77,77.64,77.65,36907.041055094654,37.3489,37.3682,37.3057,37.3105,36907.0411
2010-04-19 11:40:00,77.66,77.81,77.64,77.64,14039.56604977664,37.3153,37.3874,37.3057,37.3057,14039.566
2010-04-19 11:45:00,77.63,77.69,77.47,77.63,17868.538608806633,37.3009,37.3297,37.224,37.3009,17868.5386
2010-04-19 11:50:00,77.64,77.64,77.27,77.32,35949.79791533716,37.3057,37.3057,37.1279,37.1519,35949.7979
2010-04-19 11:55:00,77.33,77.43,77.03,77.13,55201.02105934906,37.1568,37.2048,37.0126,37.0607,55201.0211
2010-04-19 12:00:00,77.13,77.16,77.04,77.13,20952.988725803018,37.0607,37.0751,37.0174,37.0607,20952.9887
2010-04-19 12:05:00,77.14,77.28,77.09,77.1,33078.06849606466,37.0655,37.1327,37.0414,37.0462,33078.0685
2010-04-19 12:10:00,77.09,77.24,76.91,77.06,39566.04977664326,37.0414,37.1135,36.9549,37.027,39566.0498
2010-04-19 12:15:00,77.1,77.37,77.04,77.37,19144.86279514997,37.0462,37.176,37.0174,37.176,19144.8628
2010-04-19 12:20:00,77.4,77.49,77.29,77.38,19676.664539459685,37.1904,37.2336,37.1375,37.1808,19676.6645
2010-04-19 12:25:00,77.39,77.51,77.29,77.38,25845.564773452454,37.1856,37.2432,37.1375,37.1808,25845.5648
2010-04-19 12:30:00,77.37,77.54,77.37,77.51,17655.817911082744,37.176,37.2577,37.176,37.2432,17655.8179
2010-04-19 12:35:00,77.54,77.79,77.47,77.69,35737.07721761327,37.2577,37.3778,37.224,37.3297,35737.0772
2010-04-19 12:40:00,77.71,77.88,77.65,77.88,18719.421399702187,37.3393,37.421,37.3105,37.421,18719.4214
2010-04-19 12:45:00,77.87,78.01,77.79,77.84,22867.47500531801,37.4162,37.4835,37.3778,37.4018,22867.475
2010-04-19 12:50:00,77.81,77.86,77.72,77.74,9040.62965326526,37.3874,37.4114,37.3441,37.3538,9040.6297
2010-04-19 12:55:00,77.73,77.75,77.66,77.66,7445.224420336098,37.3489,37.3586,37.3153,37.3153,7445.2244
2010-04-19 13:00:00,77.66,77.66,77.41,77.5,13082.322910019142,37.3153,37.3153,37.1952,37.2384,13082.3229
2010-04-19 13:05:00,77.5,77.54,77.46,77.51,7445.224420336098,37.2384,37.2577,37.2192,37.2432,7445.2244
2010-04-19 13:10:00,77.55,77.65,77.52,77.56,14996.80918953414,37.2625,37.3105,37.248,37.2673,14996.8092
2010-04-19 13:15:00,77.59,77.59,77.44,77.47,7445.224420336098,37.2817,37.2817,37.2096,37.224,7445.2244
2010-04-19 13:20:00,77.49,77.64,77.47,77.61,28398.213146139115,37.2336,37.3057,37.224,37.2913,28398.2131
2010-04-19 13:25:00,77.64,77.7,77.57,77.61,26696.447564348007,37.3057,37.3345,37.2721,37.2913,26696.4476
2010-04-19 13:30:00,77.63,77.66,77.54,77.58,17017.65581791108,37.3009,37.3153,37.2577,37.2769,17017.6558
2010-04-19 13:35:00,77.59,77.61,77.54,77.55,11167.836630504144,37.2817,37.2913,37.2577,37.2625,11167.8366
2010-04-19 13:40:00,77.55,77.61,77.53,77.59,15634.971282705805,37.2625,37.2913,37.2528,37.2817,15634.9713
2010-04-19 13:45:00,77.6,77.6,77.44,77.44,20527.54733035524,37.2865,37.2865,37.2096,37.2096,20527.5473
2010-04-19 13:50:00,77.44,77.44,77.25,77.3,25313.76302914273,37.2096,37.2096,37.1183,37.1423,25313.763
2010-04-19 13:55:00,77.33,77.33,77.06,77.16,22867.47500531801,37.1568,37.1568,37.027,37.0751,22867.475
2010-04-19 14:00:00,77.16,77.19,77.02,77.13,16911.295469049135,37.0751,37.0895,37.0078,37.0607,16911.2955
2010-04-19 14:05:00,77.15,77.44,77.15,77.41,13614.124654328863,37.0703,37.2096,37.0703,37.1952,13614.1247
2010-04-19 14:10:00,77.38,77.54,77.33,77.35,16592.214422463305,37.1808,37.2577,37.1568,37.1664,16592.2144
2010-04-19 14:15:00,77.35,77.61,77.34,77.47,35843.437566475215,37.1664,37.2913,37.1616,37.224,35843.4376
2010-04-19 14:20:00,77.47,77.53,77.41,77.47,52754.73303552435,37.224,37.2528,37.1952,37.224,52754.733
2010-04-19 14:25:00,77.49,77.65,77.45,77.5,70197.8302488832,37.2336,37.3105,37.2144,37.2384,70197.8302
2010-04-19 14:30:00,77.5,77.68,77.48,77.66,60731.75920017016,37.2384,37.3249,37.2288,37.3153,60731.7592
2010-04-19 14:35:00,77.65,77.81,77.6,77.78,62220.80408423739,37.3105,37.3874,37.2865,37.373,62220.8041
2010-04-19 14:40:00,77.78,77.82,77.68,77.74,29568.176983620506,37.373,37.3922,37.3249,37.3538,29568.177
2010-04-19 14:45:00,77.72,77.75,77.47,77.54,32227.185705169108,37.3441,37.3586,37.224,37.2577,32227.1857
2010-04-19 14:50:00,77.55,77.6,77.47,77.57,19783.02488832163,37.2625,37.2865,37.224,37.2721,19783.0249
2010-04-19 14:55:00,77.59,77.77,77.47,77.76,32971.70814720272,37.2817,37.3682,37.224,37.3634,32971.7081
2010-04-19 15:00:00,77.76,77.9,77.72,77.75,57115.50733886406,37.3634,37.4306,37.3441,37.3586,57115.5073
2010-04-19 15:05:00,77.73,77.79,77.64,77.65,63603.48861944266,37.3489,37.3778,37.3057,37.3105,63603.4886
2010-04-19 15:10:00,77.66,77.75,77.49,77.49,25101.042331418845,37.3153,37.3586,37.2336,37.2336,25101.0423
2010-04-19 15:15:00,77.53,77.73,77.5,77.58,40736.01361412465,37.2528,37.3489,37.2384,37.2769,40736.0136
2010-04-19 15:20:00,77.59,77.77,77.58,77.71,39778.77047436715,37.2817,37.3682,37.2769,37.3393,39778.7705
2010-04-19 15:25:00,77.71,77.79,77.65,77.73,57753.66943203573,37.3393,37.3778,37.3105,37.3489,57753.6694
2010-04-19 15:30:00,77.72,77.81,77.71,77.73,42012.337800467976,37.3441,37.3874,37.3393,37.3489,42012.3378
2010-04-19 15:35:00,77.72,77.73,77.53,77.56,56264.62454796851,37.3441,37.3489,37.2528,37.2673,56264.6245
2010-04-19 15:40:00,77.56,77.59,77.48,77.54,42331.41884705381,37.2673,37.2817,37.2288,37.2577,42331.4188
2010-04-19 15:45:00,77.54,77.81,77.54,77.75,52010.21059349074,37.2577,37.3874,37.2577,37.3586,52010.2106
2010-04-19 15:50:00,77.75,77.83,77.71,77.8,67751.54222505848,37.3586,37.397,37.3393,37.3826,67751.5422
2010-04-19 15:55:00,77.8,77.99,77.75,77.93,147415.44352265474,37.3826,37.4739,37.3586,37.445,147415.4435
2010-04-20 09:30:00,78.52,78.83,78.28,78.52,45841.31035949797,37.7285,37.8775,37.6132,37.7285,45841.3104
2010-04-20 09:35:00,78.51,78.52,78.01,78.33,52754.73303552435,37.7237,37.7285,37.4835,37.6372,52754.733
2010-04-20 09:40:00,78.24,78.37,78.14,78.36,25951.9251223144,37.594,37.6565,37.546,37.6517,25951.9251
2010-04-20 09:45:00,78.4,78.46,78.3,78.44,28079.13209955328,37.6709,37.6997,37.6228,37.6901,28079.1321
2010-04-20 09:50:00,78.44,78.44,78.25,78.39,30206.339076792166,37.6901,37.6901,37.5988,37.6661,30206.3391
2010-04-20 09:55:00,78.37,78.62,78.37,78.52,58179.11082748351,37.6565,37.7766,37.6565,37.7285,58179.1108
2010-04-20 10:00:00,78.53,78.63,78.41,78.46,42650.49989363965,37.7333,37.7814,37.6757,37.6997,42650.4999
2010-04-20 10:05:00,78.41,78.53,78.29,78.51,26909.168262071897,37.6757,37.7333,37.618,37.7237,26909.1683
2010-04-20 10:10:00,78.52,78.6,78.43,78.53,27121.888959795782,37.7285,37.767,37.6853,37.7333,27121.889
2010-04-20 10:15:00,78.52,78.62,78.36,78.36,22016.59221442246,37.7285,37.7766,37.6517,37.6517,22016.5922
2010-04-20 10:20:00,78.36,78.4,78.26,78.35,27866.411401829395,37.6517,37.6709,37.6036,37.6469,27866.4114
2010-04-20 10:25:00,78.37,78.43,78.28,78.29,16911.295469049135,37.6565,37.6853,37.6132,37.618,16911.2955
2010-04-20 10:30:00,78.31,78.43,78.26,78.37,27760.05105296745,37.6276,37.6853,37.6036,37.6565,27760.0511
2010-04-20 10:35:00,78.32,78.34,78.1,78.3,39140.60838119548,37.6324,37.6421,37.5267,37.6228,39140.6084
2010-04-20 10:40:00,78.29,78.33,78.08,78.09,65624.3352478196,37.618,37.6372,37.5171,37.5219,65624.3352
2010-04-20 10:45:00,78.1,78.27,77.97,78.27,20633.907679217184,37.5267,37.6084,37.4643,37.6084,20633.9077
2010-04-20 10:50:00,78.26,78.44,78.24,78.4,12337.800467985531,37.6036,37.6901,37.594,37.6709,12337.8005
2010-04-20 10:55:00,78.38,78.48,78.25,78.46,14677.728142948306,37.6613,37.7093,37.5988,37.6997,14677.7281
2010-04-20 11:00:00,78.46,78.58,78.45,78.51,23505.63709848968,37.6997,37.7574,37.6949,37.7237,23505.6371
2010-04-20 11:05:00,78.54,78.59,78.51,78.58,12125.079770261644,37.7382,37.7622,37.7237,37.7574,12125.0798
2010-04-20 11:10:00,78.59,78.6,78.38,78.38,19995.74558604552,37.7622,37.767,37.6613,37.6613,19995.7456
2010-04-20 11:15:00,78.38,78.54,78.37,78.54,22654.754307594125,37.6613,37.7382,37.6565,37.7382,22654.7543
2010-04-20 11:20:00,78.53,78.57,78.44,78.57,29887.25803020633,37.7333,37.7526,37.6901,37.7526,29887.258
2010-04-20 11:25:00,78.57,78.65,78.5,78.6,29461.81663475856,37.7526,37.791,37.7189,37.767,29461.8166
2010-04-20 11:30:00,78.63,78.63,78.55,78.63,17336.736864496914,37.7814,37.7814,37.743,37.7814,17336.7369
2010-04-20 11:35:00,78.64,78.65,78.54,78.59,20633.907679217184,37.7862,37.791,37.7382,37.7622,20633.9077
2010-04-20 11:40:00,78.59,78.69,78.57,78.68,21059.34907466496,37.7622,37.8102,37.7526,37.8054,21059.3491
2010-04-20 11:45:00,78.69,78.75,78.65,78.74,24781.96128483301,37.8102,37.8391,37.791,37.8342,24781.9613
2010-04-20 11:50:00,78.72,78.75,78.63,78.74,19463.9438417358,37.8246,37.8391,37.7814,37.8342,19463.9438
2010-04-20 11:55:00,78.73,78.83,78.67,78.79,33503.50989151244,37.8294,37.8775,37.8006,37.8583,33503.5099
2010-04-20 12:00:00,78.82,78.85,78.72,78.79,21591.15081897468,37.8727,37.8871,37.8246,37.8583,21591.1508
2010-04-20 12:05:00,78.79,78.89,78.74,78.82,51052.96745373324,37.8583,37.9063,37.8342,37.8727,51052.9675
2010-04-20 12:10:00,78.79,78.83,78.74,78.76,33290.78919378855,37.8583,37.8775,37.8342,37.8439,33290.7892
2010-04-20 12:15:00,78.75,78.91,78.74,78.85,26590.087215486063,37.8391,37.9159,37.8342,37.8871,26590.0872
2010-04-20 12:20:00,78.84,78.91,78.84,78.87,30206.339076792166,37.8823,37.9159,37.8823,37.8967,30206.3391
2010-04-20 12:25:00,78.86,78.95,78.85,78.95,22973.83535417996,37.8919,37.9352,37.8871,37.9352,22973.8354
2010-04-20 12:30:00,78.92,78.93,78.88,78.92,5637.098489683045,37.9207,37.9255,37.9015,37.9207,5637.0985
2010-04-20 12:35:00,78.91,78.96,78.88,78.94,7551.584769198042,37.9159,37.94,37.9015,37.9303,7551.5848
2010-04-20 12:40:00,78.94,78.99,78.93,78.97,27760.05105296745,37.9303,37.9544,37.9255,37.9448,27760.0511
2010-04-20 12:45:00,78.95,78.97,78.91,78.92,8083.386513507763,37.9352,37.9448,37.9159,37.9207,8083.3865
2010-04-20 12:50:00,78.93,79.02,78.9,78.97,21378.4301212508,37.9255,37.9688,37.9111,37.9448,21378.4301
2010-04-20 12:55:00,78.94,79.02,78.92,79.02,5956.179536268878,37.9303,37.9688,37.9207,37.9688,5956.1795
2010-04-20 13:00:00,79.04,79.16,79.02,79.02,26164.645820038284,37.9784,38.0361,37.9688,37.9688,26164.6458
2010-04-20 13:05:00,79.06,79.06,78.85,78.85,17974.898957668578,37.988,37.988,37.8871,37.8871,17974.899
2010-04-20 13:10:00,78.87,78.88,78.8,78.85,8721.54860667943,37.8967,37.9015,37.8631,37.8871,8721.5486
2010-04-20 13:15:00,78.85,78.95,78.85,78.92,8296.107211231652,37.8871,37.9352,37.8871,37.9207,8296.1072
2010-04-20 13:20:00,78.94,79.0,78.93,78.98,7232.503722612209,37.9303,37.9592,37.9255,37.9496,7232.5037
2010-04-20 13:25:00,78.98,79.1,78.97,79.04,24675.600935971062,37.9496,38.0072,37.9448,37.9784,24675.6009
2010-04-20 13:30:00,79.04,79.08,78.98,78.98,9997.87279302276,37.9784,37.9976,37.9496,37.9496,9997.8728
2010-04-20 13:35:00,78.99,79.0,78.81,78.97,31908.10465858328,37.9544,37.9592,37.8679,37.9448,31908.1047
2010-04-20 13:40:00,78.97,78.97,78.82,78.88,13614.124654328863,37.9448,37.9448,37.8727,37.9015,13614.1247
2010-04-20 13:45:00,78.89,78.9,78.8,78.84,13507.76430546692,37.9063,37.9111,37.8631,37.8823,13507.7643
2010-04-20 13:50:00,78.85,78.98,78.84,78.97,8402.467560093595,37.8871,37.9496,37.8823,37.9448,8402.4676
2010-04-20 13:55:00,78.97,79.0,78.88,78.91,9678.791746436927,37.9448,37.9592,37.9015,37.9159,9678.7917
2010-04-20 14:00:00,78.93,78.98,78.9,78.98,6700.701978302488,37.9255,37.9496,37.9111,37.9496,6700.702
2010-04-20 14:05:00,78.98,78.98,78.85,78.94,28823.654541586893,37.9496,37.9496,37.8871,37.9303,28823.6545
2010-04-20 14:10:00,78.94,78.98,78.92,78.98,25951.9251223144,37.9303,37.9496,37.9207,37.9496,25951.9251
2010-04-20 14:15:00,78.98,79.02,78.96,79.02,32120.825356307163,37.9496,37.9688,37.94,37.9688,32120.8254
2010-04-20 14:20:00,79.02,79.15,79.02,79.1,13720.485003190808,37.9688,38.0313,37.9688,38.0072,13720.485
2010-04-20 14:25:00,79.12,79.13,79.02,79.07,9466.071048713038,38.0168,38.0216,37.9688,37.9928,9466.071
2010-04-20 14:30:00,79.06,79.06,78.99,79.01,12337.800467985531,37.988,37.988,37.9544,37.964,12337.8005
2010-04-20 14:35:00,79.01,79.15,78.97,79.05,26271.00616890023,37.964,38.0313,37.9448,37.9832,26271.0062
2010-04-20 14:40:00,79.05,79.15,79.05,79.07,20102.105934907464,37.9832,38.0313,37.9832,37.9928,20102.1059
2010-04-20 14:45:00,79.06,79.22,79.03,79.21,19676.664539459685,37.988,38.0649,37.9736,38.0601,19676.6645
2010-04-20 14:50:00,79.2,79.28,79.05,79.28,50840.24675600935,38.0553,38.0937,37.9832,38.0937,50840.2468
2010-04-20 14:55:00,79.28,79.34,79.24,79.29,17655.817911082744,38.0937,38.1225,38.0745,38.0985,17655.8179
2010-04-20 15:00:00,79.29,79.34,79.23,79.31,27440.970006381616,38.0985,38.1225,38.0697,38.1081,27440.97
2010-04-20 15:05:00,79.3,79.32,79.21,79.27,19251.22314401191,38.1033,38.1129,38.0601,38.0889,19251.2231
2010-04-20 15:10:00,79.28,79.31,79.16,79.22,17868.538608806633,38.0937,38.1081,38.0361,38.0649,17868.5386
2010-04-20 15:15:00,79.22,79.22,79.01,79.02,20208.46628376941,38.0649,38.0649,37.964,37.9688,20208.4663
2010-04-20 15:20:00,79.01,79.13,79.01,79.08,30844.50116996383,37.964,38.0216,37.964,37.9976,30844.5012
2010-04-20 15:25:00,79.08,79.22,79.08,79.18,28610.933843863004,37.9976,38.0649,37.9976,38.0457,28610.9338
2010-04-20 15:30:00,79.18,79.33,79.17,79.32,38289.72559029993,38.0457,38.1177,38.0409,38.1129,38289.7256
2010-04-20 15:35:00,79.33,79.42,79.27,79.39,32439.906402893,38.1177,38.161,38.0889,38.1466,32439.9064
2010-04-20 15:40:00,79.41,79.51,79.35,79.47,62858.96617740905,38.1562,38.2042,38.1274,38.185,62858.9662
2010-04-20 15:45:00,79.48,79.53,79.39,79.5,73069.55966815569,38.1898,38.2138,38.1466,38.1994,73069.5597
2010-04-20 15:50:00,79.49,79.52,79.34,79.36,122739.84258668366,38.1946,38.209,38.1225,38.1322,122739.8426
2010-04-20 15:55:00,79.37,79.62,79.35,79.56,212082.53563071683,38.137,38.2571,38.1274,38.2283,212082.5356
2010-04-21 09:30:00,79.53,79.73,79.3,79.68,42331.41884705381,38.2138,38.3099,38.1033,38.2859,42331.4188
2010-04-21 09:35:00,79.66,80.0,79.58,79.88,37332.48245054243,38.2763,38.4397,38.2379,38.382,37332.4825
2010-04-21 09:40:00,79.88,80.09,79.72,79.83,32546.26675175494,38.382,38.4829,38.3051,38.358,32546.2668
2010-04-21 09:45:00,79.87,80.01,79.79,79.85,29780.89768134439,38.3772,38.4445,38.3388,38.3676,29780.8977
2010-04-21 09:50:00,79.89,80.26,79.81,80.16,117315.46479472452,38.3868,38.5646,38.3484,38.5166,117315.4648
2010-04-21 09:55:00,80.12,80.5,80.12,80.47,50627.52605828546,38.4973,38.6799,38.4973,38.6655,50627.5261
2010-04-21 10:00:00,80.44,80.58,80.05,80.25,35205.27547330355,38.6511,38.7184,38.4637,38.5598,35205.2755
2010-04-21 10:05:00,80.2,80.29,80.15,80.22,17655.817911082744,38.5358,38.579,38.5117,38.5454,17655.8179
2010-04-21 10:10:00,80.19,80.42,80.19,80.3,17017.65581791108,38.531,38.6415,38.531,38.5838,17017.6558
2010-04-21 10:15:00,80.27,80.44,80.27,80.28,29249.095937034668,38.5694,38.6511,38.5694,38.5742,29249.0959
2010-04-21 10:20:00,80.28,80.29,80.16,80.23,19144.86279514997,38.5742,38.579,38.5166,38.5502,19144.8628
2010-04-21 10:25:00,80.25,80.26,79.94,80.0,18081.259306530523,38.5598,38.5646,38.4108,38.4397,18081.2593
2010-04-21 10:30:00,80.0,80.22,79.95,80.19,22973.83535417996,38.4397,38.5454,38.4157,38.531,22973.8354
2010-04-21 10:35:00,80.16,80.41,80.16,80.35,26377.366517762173,38.5166,38.6367,38.5166,38.6078,26377.3665
2010-04-21 10:40:00,80.36,80.52,80.26,80.32,30312.69942565411,38.6127,38.6895,38.5646,38.5934,30312.6994
2010-04-21 10:45:00,80.34,80.53,80.28,80.28,22122.952563284405,38.603,38.6943,38.5742,38.5742,22122.9526
2010-04-21 10:50:00,80.28,80.38,80.26,80.38,20846.62837694108,38.5742,38.6223,38.5646,38.6223,20846.6284
2010-04-21 10:55:00,80.37,80.37,80.2,80.32,31057.22186768772,38.6175,38.6175,38.5358,38.5934,31057.2219
2010-04-21 11:00:00,80.29,80.51,80.28,80.49,33290.78919378855,38.579,38.6847,38.5742,38.6751,33290.7892
2010-04-21 11:05:00,80.46,80.59,80.38,80.56,27653.690704105506,38.6607,38.7232,38.6223,38.7088,27653.6907
2010-04-21 11:10:00,80.58,80.82,80.46,80.8,32971.70814720272,38.7184,38.8337,38.6607,38.8241,32971.7081
2010-04-21 11:15:00,80.81,80.84,80.73,80.84,41267.81535843437,38.8289,38.8433,38.7904,38.8433,41267.8154
2010-04-21 11:20:00,80.83,80.96,80.69,80.69,38502.44628802382,38.8385,38.901,38.7712,38.7712,38502.4463
2010-04-21 11:25:00,80.69,80.72,80.5,80.64,71899.59583067431,38.7712,38.7856,38.6799,38.7472,71899.5958
2010-04-21 11:30:00,80.65,80.73,80.49,80.6,34248.03233354605,38.752,38.7904,38.6751,38.728,34248.0323
2010-04-21 11:35:00,80.62,80.67,80.4,80.64,35524.35651988938,38.7376,38.7616,38.6319,38.7472,35524.3565
2010-04-21 11:40:00,80.64,80.86,80.58,80.86,22973.83535417996,38.7472,38.8529,38.7184,38.8529,22973.8354
2010-04-21 11:45:00,80.87,80.99,80.68,80.89,39566.04977664326,38.8577,38.9154,38.7664,38.8673,39566.0498
2010-04-21 11:50:00,80.89,81.12,80.89,81.07,28823.654541586893,38.8673,38.9778,38.8673,38.9538,28823.6545
2010-04-21 11:55:00,81.05,81.08,80.98,81.04,13507.76430546692,38.9442,38.9586,38.9106,38.9394,13507.7643
2010-04-21 12:00:00,81.0,81.05,80.98,81.04,16804.93512018719,38.9202,38.9442,38.9106,38.9394,16804.9351
2010-04-21 12:05:00,81.03,81.2,80.99,81.12,41374.17570729632,38.9346,39.0163,38.9154,38.9778,41374.1757
2010-04-21 12:10:00,81.11,81.28,81.05,81.2,57328.22803658795,38.973,39.0547,38.9442,39.0163,57328.228
2010-04-21 12:15:00,81.21,81.38,81.21,81.29,18506.700701978298,39.0211,39.1028,39.0211,39.0595,18506.7007
2010-04-21 12:20:00,81.31,81.62,81.31,81.52,32865.34779834077,39.0691,39.2181,39.0691,39.17,32865.3478
2010-04-21 12:25:00,81.52,81.97,81.46,81.68,96362.47606892147,39.17,39.3863,39.1412,39.2469,96362.4761
2010-04-21 12:30:00,81.67,81.87,81.56,81.74,38821.52733460965,39.2421,39.3382,39.1892,39.2757,38821.5273
2010-04-21 12:35:00,81.73,82.02,81.65,81.68,61369.92129334183,39.2709,39.4103,39.2325,39.2469,61369.9213
2010-04-21 12:40:00,81.7,81.99,81.7,81.93,73388.64071474153,39.2565,39.3959,39.2565,39.367,73388.6407
2010-04-21 12:45:00,81.95,81.96,81.67,81.75,25845.564773452454,39.3766,39.3814,39.2421,39.2805,25845.5648
2010-04-21 12:50:00,81.75,81.94,81.73,81.94,32758.987449478827,39.2805,39.3718,39.2709,39.3718,32758.9874
2010-04-21 12:55:00,81.91,81.95,81.74,81.74,18400.34035311636,39.3574,39.3766,39.2757,39.2757,18400.3404
2010-04-21 13:00:00,81.71,81.73,81.59,81.65,23080.195703041903,39.2613,39.2709,39.2037,39.2325,23080.1957
2010-04-21 13:05:00,81.64,81.71,81.64,81.68,19889.38523718357,39.2277,39.2613,39.2277,39.2469,19889.3852
2010-04-21 13:10:00,81.69,81.69,81.49,81.54,19995.74558604552,39.2517,39.2517,39.1556,39.1796,19995.7456
2010-04-21 13:15:00,81.54,81.57,81.44,81.53,20740.26802807913,39.1796,39.1941,39.1316,39.1748,20740.268
2010-04-21 13:20:00,81.53,81.64,81.46,81.46,16592.214422463305,39.1748,39.2277,39.1412,39.1412,16592.2144
2010-04-21 13:25:00,81.49,81.62,81.49,81.62,14145.926398638583,39.1556,39.2181,39.1556,39.2181,14145.9264
2010-04-21 13:30:00,81.62,81.69,81.62,81.64,19995.74558604552,39.2181,39.2517,39.2181,39.2277,19995.7456
2010-04-21 13:35:00,81.63,81.66,81.55,81.57,19676.664539459685,39.2229,39.2373,39.1844,39.1941,19676.6645
2010-04-21 13:40:00,81.55,81.63,81.54,81.58,22122.952563284405,39.1844,39.2229,39.1796,39.1989,22122.9526
2010-04-21 13:45:00,81.58,81.65,81.52,81.52,25739.20442459051,39.1989,39.2325,39.17,39.17,25739.2044
2010-04-21 13:50:00,81.51,81.65,81.51,81.64,25526.48372686662,39.1652,39.2325,39.1652,39.2277,25526.4837
2010-04-21 13:55:00,81.64,81.83,81.63,81.79,47117.634545841305,39.2277,39.319,39.2229,39.2998,47117.6345
2010-04-21 14:00:00,81.79,82.0,81.77,81.9,93597.10699851094,39.2998,39.4007,39.2902,39.3526,93597.107
2010-04-21 14:05:00,81.94,81.99,81.83,81.9,39353.32907891937,39.3718,39.3959,39.319,39.3526,39353.3291
2010-04-21 14:10:00,81.9,81.9,81.65,81.76,28079.13209955328,39.3526,39.3526,39.2325,39.2853,28079.1321
2010-04-21 14:15:00,81.76,81.76,81.19,81.21,68921.50606253988,39.2853,39.2853,39.0115,39.0211,68921.5061
2010-04-21 14:20:00,81.22,81.36,81.06,81.07,65624.3352478196,39.0259,39.0931,38.949,38.9538,65624.3352
2010-04-21 14:25:00,81.06,81.16,80.82,80.86,49670.28291852796,38.949,38.9971,38.8337,38.8529,49670.2829
2010-04-21 14:30:00,80.89,81.15,80.88,81.05,50733.88640714741,38.8673,38.9922,38.8625,38.9442,50733.8864
2010-04-21 14:35:00,81.04,81.12,80.77,80.88,42544.1395447777,38.9394,38.9778,38.8097,38.8625,42544.1395
2010-04-21 14:40:00,80.88,80.94,80.83,80.9,15954.052329291637,38.8625,38.8913,38.8385,38.8721,15954.0523
2010-04-21 14:45:00,80.9,81.0,80.8,80.92,18293.98000425441,38.8721,38.9202,38.8241,38.8817,18293.98
2010-04-21 14:50:00,80.91,81.13,80.86,81.12,27015.52861093384,38.8769,38.9826,38.8529,38.9778,27015.5286
2010-04-21 14:55:00,81.13,81.25,80.95,81.25,17868.538608806633,38.9826,39.0403,38.8961,39.0403,17868.5386
2010-04-21 15:00:00,81.24,81.36,81.21,81.33,35843.437566475215,39.0355,39.0931,39.0211,39.0787,35843.4376
2010-04-21 15:05:00,81.33,81.38,81.17,81.36,29568.176983620506,39.0787,39.1028,39.0019,39.0931,29568.177
2010-04-21 15:10:00,81.36,81.37,81.21,81.33,25420.123378004675,39.0931,39.098,39.0211,39.0787,25420.1234
2010-04-21 15:15:00,81.33,81.45,81.32,81.43,37651.56349712826,39.0787,39.1364,39.0739,39.1268,37651.5635
2010-04-21 15:20:00,81.42,81.48,81.25,81.37,67219.74048074876,39.122,39.1508,39.0403,39.098,67219.7405
2010-04-21 15:25:00,81.39,81.55,81.33,81.43,45734.95001063603,39.1076,39.1844,39.0787,39.1268,45734.95
2010-04-21 15:30:00,81.42,81.64,81.41,81.43,42756.86024250159,39.122,39.2277,39.1172,39.1268,42756.8602
2010-04-21 15:35:00,81.42,81.51,81.36,81.38,44564.98617315464,39.122,39.1652,39.0931,39.1028,44564.9862
2010-04-21 15:40:00,81.37,81.62,81.35,81.58,61476.28164220378,39.098,39.2181,39.0883,39.1989,61476.2816
2010-04-21 15:45:00,81.6,81.81,81.59,81.76,87321.84641565623,39.2085,39.3094,39.2037,39.2853,87321.8464
2010-04-21 15:50:00,81.75,81.88,81.69,81.84,95298.87258030204,39.2805,39.343,39.2517,39.3238,95298.8726
2010-04-21 15:55:00,81.84,81.97,81.77,81.79,191129.54690491385,39.3238,39.3863,39.2902,39.2998,191129.5469
2010-04-22 09:30:00,80.95,81.48,80.62,80.82,41693.25675388215,38.8961,39.1508,38.7376,38.8337,41693.2568
2010-04-22 09:35:00,80.76,81.14,80.73,81.03,28185.492448415225,38.8049,38.9874,38.7904,38.9346,28185.4924
2010-04-22 09:40:00,81.02,81.3,80.94,81.17,38502.44628802382,38.9298,39.0643,38.8913,39.0019,38502.4463
2010-04-22 09:45:00,81.12,81.2,80.97,81.16,23292.91640076579,38.9778,39.0163,38.9058,38.9971,23292.9164
2010-04-22 09:50:00,81.24,81.43,81.05,81.25,19144.86279514997,39.0355,39.1268,38.9442,39.0403,19144.8628
2010-04-22 09:55:00,81.21,81.32,81.04,81.12,15954.052329291637,39.0211,39.0739,38.9394,38.9778,15954.0523
2010-04-22 10:00:00,81.12,81.46,81.0,81.08,34141.67198468411,38.9778,39.1412,38.9202,38.9586,34141.672
2010-04-22 10:05:00,81.11,81.18,81.01,81.02,23399.276749627734,38.973,39.0067,38.925,38.9298,23399.2767
2010-04-22 10:10:00,81.02,81.21,81.0,81.16,16166.773027015526,38.9298,39.0211,38.9202,38.9971,16166.773
2010-04-22 10:15:00,81.15,81.23,80.98,81.05,17549.4575622208,38.9922,39.0307,38.9106,38.9442,17549.4576
2010-04-22 10:20:00,81.05,81.13,80.99,81.07,16485.85407360136,38.9442,38.9826,38.9154,38.9538,16485.8541
2010-04-22 10:25:00,81.08,81.35,81.05,81.13,34992.55477557966,38.9586,39.0883,38.9442,38.9826,34992.5548
2010-04-22 10:30:00,81.12,81.34,80.93,81.34,39353.32907891937,38.9778,39.0835,38.8865,39.0835,39353.3291
2010-04-22 10:35:00,81.33,81.36,81.12,81.31,15634.971282705805,39.0787,39.0931,38.9778,39.0691,15634.9713
2010-04-22 10:40:00,81.27,81.35,81.14,81.35,19357.58349287385,39.0499,39.0883,38.9874,39.0883,19357.5835
2010-04-22 10:45:00,81.36,81.57,81.27,81.39,11274.19697936609,39.0931,39.1941,39.0499,39.1076,11274.197
2010-04-22 10:50:00,81.42,81.49,81.32,81.39,22654.754307594125,39.122,39.1556,39.0739,39.1076,22654.7543
2010-04-22 10:55:00,81.43,81.48,81.36,81.42,20208.46628376941,39.1268,39.1508,39.0931,39.122,20208.4663
2010-04-22 11:00:00,81.42,81.49,81.35,81.44,29887.25803020633,39.122,39.1556,39.0883,39.1316,29887.258
2010-04-22 11:05:00,81.42,81.58,81.3,81.54,28291.85279727717,39.122,39.1989,39.0643,39.1796,28291.8528
2010-04-22 11:10:00,81.55,81.83,81.55,81.73,79132.09955328652,39.1844,39.319,39.1844,39.2709,79132.0996
2010-04-22 11:15:00,81.72,81.75,81.58,81.64,20208.46628376941,39.2661,39.2805,39.1989,39.2277,20208.4663
2010-04-22 11:20:00,81.64,81.81,81.56,81.8,30738.14082110189,39.2277,39.3094,39.1892,39.3046,30738.1408
2010-04-22 11:25:00,81.78,82.26,81.74,82.19,67751.54222505848,39.295,39.5256,39.2757,39.492,67751.5422
2010-04-22 11:30:00,82.19,82.25,81.96,82.1,26164.645820038284,39.492,39.5208,39.3814,39.4487,26164.6458
2010-04-22 11:35:00,82.09,82.15,81.98,82.11,34035.31163582216,39.4439,39.4727,39.3911,39.4535,34035.3116
2010-04-22 11:40:00,82.11,82.14,81.94,82.01,20314.82663263136,39.4535,39.4679,39.3718,39.4055,20314.8266
2010-04-22 11:45:00,82.01,82.01,81.81,81.96,23505.63709848968,39.4055,39.4055,39.3094,39.3814,23505.6371
2010-04-22 11:50:00,81.92,82.0,81.87,81.92,23824.718145075512,39.3622,39.4007,39.3382,39.3622,23824.7181
2010-04-22 11:55:00,81.91,81.94,81.8,81.86,41905.97745160604,39.3574,39.3718,39.3046,39.3334,41905.9775
2010-04-22 12:00:00,81.86,81.87,81.63,81.68,24994.6819825569,39.3334,39.3382,39.2229,39.2469,24994.682
2010-04-22 12:05:00,81.68,82.21,81.67,82.2,44245.90512656881,39.2469,39.5016,39.2421,39.4968,44245.9051
2010-04-22 12:10:00,82.17,82.2,82.05,82.16,28185.492448415225,39.4824,39.4968,39.4247,39.4775,28185.4924
2010-04-22 12:15:00,82.16,82.17,81.9,81.93,19676.664539459685,39.4775,39.4824,39.3526,39.367,19676.6645
2010-04-22 12:20:00,81.93,81.93,81.78,81.87,22548.39395873218,39.367,39.367,39.295,39.3382,22548.394
2010-04-22 12:25:00,81.87,81.94,81.79,81.79,15422.250584981915,39.3382,39.3718,39.2998,39.2998,15422.2506
2010-04-22 12:30:00,81.78,81.84,81.65,81.84,24037.4388427994,39.295,39.3238,39.2325,39.3238,24037.4388
2010-04-22 12:35:00,81.85,81.95,81.83,81.9,15634.971282705805,39.3286,39.3766,39.319,39.3526,15634.9713
2010-04-22 12:40:00,81.92,82.02,81.91,81.93,13933.205700914696,39.3622,39.4103,39.3574,39.367,13933.2057
2010-04-22 12:45:00,81.94,81.98,81.91,81.94,9040.62965326526,39.3718,39.3911,39.3574,39.3718,9040.6297
2010-04-22 12:50:00,81.95,81.95,81.83,81.85,37651.56349712826,39.3766,39.3766,39.319,39.3286,37651.5635
2010-04-22 12:55:00,81.87,81.9,81.78,81.9,26164.645820038284,39.3382,39.3526,39.295,39.3526,26164.6458
2010-04-22 13:00:00,81.89,82.09,81.82,81.99,23611.997447351623,39.3478,39.4439,39.3142,39.3959,23611.9974
2010-04-22 13:05:00,81.99,82.16,81.99,82.12,12337.800467985531,39.3959,39.4775,39.3959,39.4583,12337.8005
2010-04-22 13:10:00,82.13,82.25,82.13,82.21,13720.485003190808,39.4631,39.5208,39.4631,39.5016,13720.485
2010-04-22 13:15:00,82.24,82.31,82.21,82.29,29993.61837906828,39.516,39.5496,39.5016,39.54,29993.6184
2010-04-22 13:20:00,82.26,82.35,82.24,82.33,20952.988725803018,39.5256,39.5688,39.516,39.5592,20952.9887
2010-04-22 13:25:00,82.31,82.44,82.31,82.36,13614.124654328863,39.5496,39.6121,39.5496,39.5736,13614.1247
2010-04-22 13:30:00,82.34,82.41,82.3,82.33,12231.440119123588,39.564,39.5977,39.5448,39.5592,12231.4401
2010-04-22 13:35:00,82.31,82.33,82.26,82.27,8402.467560093595,39.5496,39.5592,39.5256,39.5304,8402.4676
2010-04-22 13:40:00,82.26,82.31,82.19,82.2,16485.85407360136,39.5256,39.5496,39.492,39.4968,16485.8541
2010-04-22 13:45:00,82.2,82.4,82.2,82.4,12231.440119123588,39.4968,39.5929,39.4968,39.5929,12231.4401
2010-04-22 13:50:00,82.39,82.49,82.33,82.49,11699.638374813869,39.5881,39.6361,39.5592,39.6361,11699.6384
2010-04-22 13:55:00,82.47,82.73,82.43,82.73,27440.970006381616,39.6265,39.7514,39.6073,39.7514,27440.97
2010-04-22 14:00:00,82.69,82.74,82.58,82.67,20740.26802807913,39.7322,39.7562,39.6794,39.7226,20740.268
2010-04-22 14:05:00,82.67,82.8,82.66,82.8,19357.58349287385,39.7226,39.7851,39.7178,39.7851,19357.5835
2010-04-22 14:10:00,82.81,82.86,82.77,82.8,16592.214422463305,39.7899,39.8139,39.7706,39.7851,16592.2144
2010-04-22 14:15:00,82.8,82.91,82.8,82.89,35843.437566475215,39.7851,39.8379,39.7851,39.8283,35843.4376
2010-04-22 14:20:00,82.87,82.91,82.81,82.87,19995.74558604552,39.8187,39.8379,39.7899,39.8187,19995.7456
2010-04-22 14:25:00,82.89,83.16,82.88,83.15,48819.40012763241,39.8283,39.958,39.8235,39.9532,48819.4001
2010-04-22 14:30:00,83.17,83.2,83.04,83.15,29036.37523931078,39.9628,39.9773,39.9004,39.9532,29036.3752
2010-04-22 14:35:00,83.12,83.13,83.01,83.09,29036.37523931078,39.9388,39.9436,39.886,39.9244,29036.3752
2010-04-22 14:40:00,83.07,83.07,82.91,82.94,23080.195703041903,39.9148,39.9148,39.8379,39.8523,23080.1957
2010-04-22 14:45:00,82.91,82.96,82.82,82.82,29036.37523931078,39.8379,39.8619,39.7947,39.7947,29036.3752
2010-04-22 14:50:00,82.82,82.82,82.64,82.76,21697.511167836627,39.7947,39.7947,39.7082,39.7658,21697.5112
2010-04-22 14:55:00,82.75,82.91,82.75,82.88,24888.321633694955,39.761,39.8379,39.761,39.8235,24888.3216
2010-04-22 15:00:00,82.89,83.04,82.82,83.03,30206.339076792166,39.8283,39.9004,39.7947,39.8956,30206.3391
2010-04-22 15:05:00,83.01,83.08,82.94,82.94,47862.156987874914,39.886,39.9196,39.8523,39.8523,47862.157
2010-04-22 15:10:00,82.95,83.11,82.95,83.08,23505.63709848968,39.8571,39.934,39.8571,39.9196,23505.6371
2010-04-22 15:15:00,83.11,83.14,83.05,83.1,30525.420123378,39.934,39.9484,39.9052,39.9292,30525.4201
2010-04-22 15:20:00,83.09,83.31,83.09,83.28,22122.952563284405,39.9244,40.0301,39.9244,40.0157,22122.9526
2010-04-22 15:25:00,83.27,83.39,83.21,83.25,27972.77175069134,40.0109,40.0686,39.9821,40.0013,27972.7718
2010-04-22 15:30:00,83.27,83.28,82.99,83.08,47436.715592427136,40.0109,40.0157,39.8764,39.9196,47436.7156
2010-04-22 15:35:00,83.09,83.27,83.09,83.27,36056.1582641991,39.9244,40.0109,39.9244,40.0109,36056.1583
2010-04-22 15:40:00,83.25,83.5,83.17,83.5,54137.41757072962,40.0013,40.1214,39.9628,40.1214,54137.4176
2010-04-22 15:45:00,83.51,83.51,83.21,83.31,74026.80280791319,40.1262,40.1262,39.9821,40.0301,74026.8028
2010-04-22 15:50:00,83.32,83.36,83.2,83.21,80727.50478621568,40.0349,40.0541,39.9773,39.9821,80727.5048
2010-04-22 15:55:00,83.22,83.23,83.1,83.12,210380.7700489257,39.9869,39.9917,39.9292,39.9388,210380.77
2010-04-23 09:30:00,83.41,83.46,82.88,82.88,39459.68942778132,40.0782,40.1022,39.8235,39.8235,39459.6894
2010-04-23 09:35:00,82.78,82.98,82.76,82.85,22442.03360987024,39.7755,39.8716,39.7658,39.8091,22442.0336
2010-04-23 09:40:00,82.85,82.86,82.62,82.66,54881.94001276323,39.8091,39.8139,39.6986,39.7178,54881.94
2010-04-23 09:45:00,82.66,82.72,82.57,82.71,55945.54350138268,39.7178,39.7466,39.6745,39.7418,55945.5435
2010-04-23 09:50:00,82.66,83.13,82.62,83.11,48713.039778770464,39.7178,39.9436,39.6986,39.934,48713.0398
2010-04-23 09:55:00,83.11,83.4,83.06,83.39,39459.68942778132,39.934,40.0734,39.91,40.0686,39459.6894
2010-04-23 10:00:00,83.39,84.04,83.33,83.76,81152.94618166346,40.0686,40.3809,40.0397,40.2463,81152.9462
2010-04-23 10:05:00,83.77,84.67,83.73,84.65,90725.37757923844,40.2511,40.6836,40.2319,40.674,90725.3776
2010-04-23 10:10:00,84.65,84.65,84.19,84.25,63178.04722399489,40.674,40.674,40.453,40.4818,63178.0472
2010-04-23 10:15:00,84.26,84.34,83.91,83.95,27334.60965751967,40.4866,40.525,40.3184,40.3376,27334.6097
2010-04-23 10:20:00,83.88,84.04,83.7,83.76,47436.715592427136,40.304,40.3809,40.2175,40.2463,47436.7156
2010-04-23 10:25:00,83.75,83.85,83.52,83.52,22867.47500531801,40.2415,40.2896,40.131,40.131,22867.475
2010-04-23 10:30:00,83.48,83.61,83.18,83.2,22867.47500531801,40.1118,40.1743,39.9677,39.9773,22867.475
2010-04-23 10:35:00,83.2,83.39,83.02,83.27,21484.790470112737,39.9773,40.0686,39.8908,40.0109,21484.7905
2010-04-23 10:40:00,83.28,83.6,83.25,83.43,14890.448840672196,40.0157,40.1695,40.0013,40.0878,14890.4488
2010-04-23 10:45:00,83.46,83.54,83.28,83.39,12337.800467985531,40.1022,40.1406,40.0157,40.0686,12337.8005
2010-04-23 10:50:00,83.4,83.42,83.25,83.25,10316.953839608592,40.0734,40.083,40.0013,40.0013,10316.9538
2010-04-23 10:55:00,83.23,83.36,83.11,83.36,17974.898957668578,39.9917,40.0541,39.934,40.0541,17974.899
2010-04-23 11:00:00,83.37,83.53,83.35,83.38,14039.56604977664,40.0589,40.1358,40.0493,40.0638,14039.566
2010-04-23 11:05:00,83.36,83.46,83.36,83.43,7870.665815783875,40.0541,40.1022,40.0541,40.0878,7870.6658
2010-04-23 11:10:00,83.41,83.84,83.39,83.82,30419.059774516056,40.0782,40.2848,40.0686,40.2752,30419.0598
2010-04-23 11:15:00,83.78,83.92,83.77,83.83,20527.54733035524,40.2559,40.3232,40.2511,40.28,20527.5473
2010-04-23 11:20:00,83.83,83.83,83.64,83.71,13082.322910019142,40.28,40.28,40.1887,40.2223,13082.3229
2010-04-23 11:25:00,83.71,83.72,83.37,83.38,12975.9625611572,40.2223,40.2271,40.0589,40.0638,12975.9626
2010-04-23 11:30:00,83.37,83.48,83.28,83.43,33290.78919378855,40.0589,40.1118,40.0157,40.0878,33290.7892
2010-04-23 11:35:00,83.46,83.81,83.46,83.81,23292.91640076579,40.1022,40.2704,40.1022,40.2704,23292.9164
2010-04-23 11:40:00,83.79,83.82,83.62,83.64,10636.034886194426,40.2608,40.2752,40.1791,40.1887,10636.0349
2010-04-23 11:45:00,83.64,83.83,83.6,83.72,17549.4575622208,40.1887,40.28,40.1695,40.2271,17549.4576
2010-04-23 11:50:00,83.72,83.74,83.55,83.56,19357.58349287385,40.2271,40.2367,40.1454,40.1502,19357.5835
2010-04-23 11:55:00,83.56,83.63,83.55,83.6,6700.701978302488,40.1502,40.1839,40.1454,40.1695,6700.702
2010-04-23 12:00:00,83.61,83.83,83.61,83.72,22654.754307594125,40.1743,40.28,40.1743,40.2271,22654.7543
2010-04-23 12:05:00,83.73,83.92,83.72,83.89,21059.34907466496,40.2319,40.3232,40.2271,40.3088,21059.3491
2010-04-23 12:10:00,83.87,83.97,83.84,83.95,22442.03360987024,40.2992,40.3472,40.2848,40.3376,22442.0336
2010-04-23 12:15:00,83.95,84.01,83.87,83.9,17868.538608806633,40.3376,40.3665,40.2992,40.3136,17868.5386
2010-04-23 12:20:00,83.88,83.93,83.82,83.91,8508.82790895554,40.304,40.328,40.2752,40.3184,8508.8279
2010-04-23 12:25:00,83.96,83.97,83.85,83.85,14358.647096362474,40.3424,40.3472,40.2896,40.2896,14358.6471
2010-04-23 12:30:00,83.84,83.86,83.7,83.72,15209.529887258028,40.2848,40.2944,40.2175,40.2271,15209.5299
2010-04-23 12:35:00,83.72,83.75,83.72,83.72,4148.053605615826,40.2271,40.2415,40.2271,40.2271,4148.0536
2010-04-23 12:40:00,83.71,83.73,83.68,83.7,5424.377791959157,40.2223,40.2319,40.2079,40.2175,5424.3778
2010-04-23 12:45:00,83.7,83.71,83.59,83.59,7551.584769198042,40.2175,40.2223,40.1647,40.1647,7551.5848
2010-04-23 12:50:00,83.57,83.62,83.56,83.57,7551.584769198042,40.155,40.1791,40.1502,40.155,7551.5848
2010-04-23 12:55:00,83.58,83.66,83.54,83.66,7338.864071474153,40.1599,40.1983,40.1406,40.1983,7338.8641
2010-04-23 13:00:00,83.65,83.81,83.64,83.74,17336.736864496914,40.1935,40.2704,40.1887,40.2367,17336.7369
2010-04-23 13:05:00,83.74,83.74,83.68,83.68,10104.233141884704,40.2367,40.2367,40.2079,40.2079,10104.2331
2010-04-23 13:10:00,83.67,83.7,83.64,83.69,9253.350350989149,40.2031,40.2175,40.1887,40.2127,9253.3504
2010-04-23 13:15:00,83.7,83.71,83.61,83.62,13082.322910019142,40.2175,40.2223,40.1743,40.1791,13082.3229
2010-04-23 13:20:00,83.63,83.72,83.63,83.69,8402.467560093595,40.1839,40.2271,40.1839,40.2127,8402.4676
2010-04-23 13:25:00,83.68,83.78,83.67,83.76,8508.82790895554,40.2079,40.2559,40.2031,40.2463,8508.8279
2010-04-23 13:30:00,83.77,83.82,83.75,83.76,12763.24186343331,40.2511,40.2752,40.2415,40.2463,12763.2419
2010-04-23 13:35:00,83.76,83.76,83.68,83.69,13401.403956604976,40.2463,40.2463,40.2079,40.2127,13401.404
2010-04-23 13:40:00,83.68,83.72,83.66,83.7,16592.214422463305,40.2079,40.2271,40.1983,40.2175,16592.2144
2010-04-23 13:45:00,83.71,83.85,83.7,83.83,17974.898957668578,40.2223,40.2896,40.2175,40.28,17974.899
2010-04-23 13:50:00,83.84,83.88,83.78,83.86,15847.691980429694,40.2848,40.304,40.2559,40.2944,15847.692
2010-04-23 13:55:00,83.85,83.93,83.84,83.91,16379.493724739414,40.2896,40.328,40.2848,40.3184,16379.4937
2010-04-23 14:00:00,83.89,83.94,83.82,83.87,29461.81663475856,40.3088,40.3328,40.2752,40.2992,29461.8166
2010-04-23 14:05:00,83.85,83.91,83.84,83.91,17655.817911082744,40.2896,40.3184,40.2848,40.3184,17655.8179
2010-04-23 14:10:00,83.89,83.97,83.88,83.91,12550.521165709422,40.3088,40.3472,40.304,40.3184,12550.5212
2010-04-23 14:15:00,83.91,83.94,83.86,83.89,19676.664539459685,40.3184,40.3328,40.2944,40.3088,19676.6645
2010-04-23 14:20:00,83.89,83.92,83.86,83.88,16166.773027015526,40.3088,40.3232,40.2944,40.304,16166.773
2010-04-23 14:25:00,83.89,83.89,83.81,83.81,11593.278025951924,40.3088,40.3088,40.2704,40.2704,11593.278
2010-04-23 14:30:00,83.82,83.83,83.67,83.68,33290.78919378855,40.2752,40.28,40.2031,40.2079,33290.7892
2010-04-23 14:35:00,83.66,83.68,83.39,83.46,27866.411401829395,40.1983,40.2079,40.0686,40.1022,27866.4114
2010-04-23 14:40:00,83.46,83.61,83.42,83.6,12975.9625611572,40.1022,40.1743,40.083,40.1695,12975.9626
2010-04-23 14:45:00,83.62,83.7,83.61,83.7,11699.638374813869,40.1791,40.2175,40.1743,40.2175,11699.6384
2010-04-23 14:50:00,83.7,83.81,83.65,83.74,16060.412678153582,40.2175,40.2704,40.1935,40.2367,16060.4127
2010-04-23 14:55:00,83.77,83.79,83.64,83.73,15528.61093384386,40.2511,40.2608,40.1887,40.2319,15528.6109
2010-04-23 15:00:00,83.76,83.84,83.72,83.82,13614.124654328863,40.2463,40.2848,40.2271,40.2752,13614.1247
2010-04-23 15:05:00,83.82,83.91,83.78,83.87,30631.780472239945,40.2752,40.3184,40.2559,40.2992,30631.7805
2010-04-23 15:10:00,83.87,83.99,83.87,83.97,25845.564773452454,40.2992,40.3569,40.2992,40.3472,25845.5648
2010-04-23 15:15:00,83.97,84.1,83.89,84.08,42331.41884705381,40.3472,40.4097,40.3088,40.4001,42331.4188
2010-04-23 15:20:00,84.1,84.11,83.94,84.06,51691.12954690491,40.4097,40.4145,40.3328,40.3905,51691.1295
2010-04-23 15:25:00,84.05,84.2,84.01,84.19,50095.72431397574,40.3857,40.4578,40.3665,40.453,50095.7243
2010-04-23 15:30:00,84.19,84.25,84.12,84.14,47755.796639012966,40.453,40.4818,40.4193,40.4289,47755.7966
2010-04-23 15:35:00,84.13,84.16,84.0,84.05,50840.24675600935,40.4241,40.4385,40.3617,40.3857,50840.2468
2010-04-23 15:40:00,84.04,84.04,83.9,83.94,75834.92873856625,40.3809,40.3809,40.3136,40.3328,75834.9287
2010-04-23 15:45:00,83.97,84.24,83.97,84.16,93384.38630078704,40.3472,40.477,40.3472,40.4385,93384.3863
2010-04-23 15:50:00,84.16,84.24,84.1,84.19,111252.92490959368,40.4385,40.477,40.4097,40.453,111252.9249
2010-04-23 15:55:00,84.19,84.34,84.13,84.14,183471.60178685383,40.453,40.525,40.4241,40.4289,183471.6018
2010-04-26 09:30:00,84.21,84.44,83.88,84.37,37332.48245054243,40.4626,40.5731,40.304,40.5394,37332.4825
2010-04-26 09:35:00,84.34,84.6,84.27,84.5,19889.38523718357,40.525,40.65,40.4914,40.6019,19889.3852
2010-04-26 09:40:00,84.5,84.57,84.15,84.15,14571.367794086362,40.6019,40.6355,40.4337,40.4337,14571.3678
2010-04-26 09:45:00,84.19,84.4,84.17,84.26,20846.62837694108,40.453,40.5539,40.4433,40.4866,20846.6284
2010-04-26 09:50:00,84.25,84.32,84.15,84.24,18400.34035311636,40.4818,40.5154,40.4337,40.477,18400.3404
2010-04-26 09:55:00,84.2,84.32,84.19,84.2,10529.67453733248,40.4578,40.5154,40.453,40.4578,10529.6745
2010-04-26 10:00:00,84.25,84.76,84.22,84.76,40097.85152095298,40.4818,40.7268,40.4674,40.7268,40097.8515
2010-04-26 10:05:00,84.71,84.89,84.55,84.67,17655.817911082744,40.7028,40.7893,40.6259,40.6836,17655.8179
2010-04-26 10:10:00,84.66,84.84,84.57,84.72,17549.4575622208,40.6788,40.7653,40.6355,40.7076,17549.4576
2010-04-26 10:15:00,84.76,84.83,84.59,84.68,17762.17825994469,40.7268,40.7605,40.6452,40.6884,17762.1783
2010-04-26 10:20:00,84.68,84.78,84.61,84.74,13401.403956604976,40.6884,40.7364,40.6548,40.7172,13401.404
2010-04-26 10:25:00,84.73,84.81,84.67,84.67,9891.512444160817,40.7124,40.7509,40.6836,40.6836,9891.5124
2010-04-26 10:30:00,84.68,84.87,84.67,84.83,17655.817911082744,40.6884,40.7797,40.6836,40.7605,17655.8179
2010-04-26 10:35:00,84.83,84.85,84.68,84.81,13401.403956604976,40.7605,40.7701,40.6884,40.7509,13401.404
2010-04-26 10:40:00,84.82,84.94,84.71,84.9,9253.350350989149,40.7557,40.8133,40.7028,40.7941,9253.3504
2010-04-26 10:45:00,84.84,85.21,84.84,85.18,43714.10338225908,40.7653,40.9431,40.7653,40.9286,43714.1034
2010-04-26 10:50:00,85.19,85.58,85.18,85.56,54988.30036162518,40.9334,41.1208,40.9286,41.1112,54988.3004
2010-04-26 10:55:00,85.57,85.64,85.36,85.53,49138.48117421824,41.116,41.1497,41.0151,41.0968,49138.4812
2010-04-26 11:00:00,85.52,85.61,85.43,85.61,25526.48372686662,41.092,41.1353,41.0488,41.1353,25526.4837
2010-04-26 11:05:00,85.59,85.62,85.49,85.52,31589.023611997443,41.1256,41.1401,41.0776,41.092,31589.0236
2010-04-26 11:10:00,85.54,85.71,85.51,85.67,34248.03233354605,41.1016,41.1833,41.0872,41.1641,34248.0323
2010-04-26 11:15:00,85.66,85.68,85.45,85.46,58072.75047862156,41.1593,41.1689,41.0584,41.0632,58072.7505
2010-04-26 11:20:00,85.46,85.46,85.27,85.27,18932.14209742608,41.0632,41.0632,40.9719,40.9719,18932.1421
2010-04-26 11:25:00,85.25,85.37,85.22,85.29,12763.24186343331,40.9623,41.0199,40.9479,40.9815,12763.2419
2010-04-26 11:30:00,85.3,85.33,85.14,85.14,15209.529887258028,40.9863,41.0007,40.9094,40.9094,15209.5299
2010-04-26 11:35:00,85.13,85.19,85.09,85.16,22016.59221442246,40.9046,40.9334,40.8854,40.919,22016.5922
2010-04-26 11:40:00,85.21,85.24,85.13,85.13,15528.61093384386,40.9431,40.9575,40.9046,40.9046,15528.6109
2010-04-26 11:45:00,85.13,85.42,85.11,85.42,28079.13209955328,40.9046,41.044,40.895,41.044,28079.1321
2010-04-26 11:50:00,85.44,85.44,85.24,85.29,15103.169538396083,41.0536,41.0536,40.9575,40.9815,15103.1695
2010-04-26 11:55:00,85.27,85.35,85.11,85.2,33397.14954265049,40.9719,41.0103,40.895,40.9383,33397.1495
2010-04-26 12:00:00,85.16,85.29,85.13,85.23,13401.403956604976,40.919,40.9815,40.9046,40.9527,13401.404
2010-04-26 12:05:00,85.22,85.37,85.21,85.37,13082.322910019142,40.9479,41.0199,40.9431,41.0199,13082.3229
2010-04-26 12:10:00,85.35,85.53,85.35,85.49,10423.314188470536,41.0103,41.0968,41.0103,41.0776,10423.3142
2010-04-26 12:15:00,85.54,85.56,85.38,85.51,14358.647096362474,41.1016,41.1112,41.0247,41.0872,14358.6471
2010-04-26 12:20:00,85.5,85.5,85.21,85.29,24250.159540523287,41.0824,41.0824,40.9431,40.9815,24250.1595
2010-04-26 12:25:00,85.26,85.3,85.22,85.29,7764.30546692193,40.9671,40.9863,40.9479,40.9815,7764.3055
2010-04-26 12:30:00,85.31,85.34,85.23,85.34,9785.15209529887,40.9911,41.0055,40.9527,41.0055,9785.1521
2010-04-26 12:35:00,85.29,85.38,85.25,85.26,9785.15209529887,40.9815,41.0247,40.9623,40.9671,9785.1521
2010-04-26 12:40:00,85.24,85.25,85.16,85.19,7870.665815783875,40.9575,40.9623,40.919,40.9334,7870.6658
2010-04-26 12:45:00,85.22,85.44,85.21,85.38,44458.6258242927,40.9479,41.0536,40.9431,41.0247,44458.6258
2010-04-26 12:50:00,85.37,85.43,85.29,85.29,24781.96128483301,41.0199,41.0488,40.9815,40.9815,24781.9613
2010-04-26 12:55:00,85.29,85.35,85.26,85.3,10423.314188470536,40.9815,41.0103,40.9671,40.9863,10423.3142
2010-04-26 13:00:00,85.34,85.48,85.26,85.41,21059.34907466496,41.0055,41.0728,40.9671,41.0392,21059.3491
2010-04-26 13:05:00,85.47,85.61,85.47,85.61,9891.512444160817,41.068,41.1353,41.068,41.1353,9891.5124
2010-04-26 13:10:00,85.61,85.75,85.57,85.71,23718.357796213568,41.1353,41.2025,41.116,41.1833,23718.3578
2010-04-26 13:15:00,85.7,86.01,85.69,86.01,30419.059774516056,41.1785,41.3275,41.1737,41.3275,30419.0598
2010-04-26 13:20:00,85.95,85.97,85.75,85.9,23399.276749627734,41.2986,41.3082,41.2025,41.2746,23399.2767
2010-04-26 13:25:00,85.87,85.92,85.79,85.8,17868.538608806633,41.2602,41.2842,41.2217,41.2266,17868.5386
2010-04-26 13:30:00,85.81,85.85,85.72,85.76,22016.59221442246,41.2314,41.2506,41.1881,41.2073,22016.5922
2010-04-26 13:35:00,85.76,85.76,85.62,85.73,12231.440119123588,41.2073,41.2073,41.1401,41.1929,12231.4401
2010-04-26 13:40:00,85.73,85.79,85.6,85.79,17336.736864496914,41.1929,41.2217,41.1305,41.2217,17336.7369
2010-04-26 13:45:00,85.79,85.95,85.77,85.92,32227.185705169108,41.2217,41.2986,41.2121,41.2842,32227.1857
2010-04-26 13:50:00,85.93,86.02,85.85,85.88,13082.322910019142,41.289,41.3323,41.2506,41.265,13082.3229
2010-04-26 13:55:00,85.89,85.96,85.82,85.82,15954.052329291637,41.2698,41.3034,41.2362,41.2362,15954.0523
2010-04-26 14:00:00,85.84,85.84,85.7,85.73,13933.205700914696,41.2458,41.2458,41.1785,41.1929,13933.2057
2010-04-26 14:05:00,85.71,85.72,85.56,85.58,30206.339076792166,41.1833,41.1881,41.1112,41.1208,30206.3391
2010-04-26 14:10:00,85.59,85.7,85.54,85.7,51584.76919804296,41.1256,41.1785,41.1016,41.1785,51584.7692
2010-04-26 14:15:00,85.71,85.82,85.7,85.78,24037.4388427994,41.1833,41.2362,41.1785,41.2169,24037.4388
2010-04-26 14:20:00,85.78,85.78,85.71,85.77,23718.357796213568,41.2169,41.2169,41.1833,41.2121,23718.3578
2010-04-26 14:25:00,85.77,85.78,85.66,85.69,13188.683258881088,41.2121,41.2169,41.1593,41.1737,13188.6833
2010-04-26 14:30:00,85.69,85.73,85.66,85.71,17762.17825994469,41.1737,41.1929,41.1593,41.1833,17762.1783
2010-04-26 14:35:00,85.72,85.79,85.61,85.61,30738.14082110189,41.1881,41.2217,41.1353,41.1353,30738.1408
2010-04-26 14:40:00,85.62,85.72,85.58,85.67,23505.63709848968,41.1401,41.1881,41.1208,41.1641,23505.6371
2010-04-26 14:45:00,85.68,85.78,85.66,85.71,21484.790470112737,41.1689,41.2169,41.1593,41.1833,21484.7905
2010-04-26 14:50:00,85.76,85.78,85.64,85.64,19676.664539459685,41.2073,41.2169,41.1497,41.1497,19676.6645
2010-04-26 14:55:00,85.64,85.64,85.53,85.56,34673.47372899383,41.1497,41.1497,41.0968,41.1112,34673.4737
2010-04-26 15:00:00,85.54,85.71,85.53,85.6,33716.23058923633,41.1016,41.1833,41.0968,41.1305,33716.2306
2010-04-26 15:05:00,85.58,85.61,85.38,85.39,54137.41757072962,41.1208,41.1353,41.0247,41.0295,54137.4176
2010-04-26 15:10:00,85.39,85.39,85.06,85.06,49883.00361625185,41.0295,41.0295,40.871,40.871,49883.0036
2010-04-26 15:15:00,85.07,85.2,85.04,85.11,57753.66943203573,40.8758,40.9383,40.8614,40.895,57753.6694
2010-04-26 15:20:00,85.09,85.14,84.95,85.09,41799.61710274409,40.8854,40.9094,40.8181,40.8854,41799.6171
2010-04-26 15:25:00,85.08,85.14,85.02,85.04,29142.735588172724,40.8806,40.9094,40.8518,40.8614,29142.7356
2010-04-26 15:30:00,85.02,85.17,84.96,85.05,49351.20187194213,40.8518,40.9238,40.8229,40.8662,49351.2019
2010-04-26 15:35:00,85.05,85.28,85.04,85.05,50095.72431397574,40.8662,40.9767,40.8614,40.8662,50095.7243
2010-04-26 15:40:00,85.05,85.13,84.99,85.04,40097.85152095298,40.8662,40.9046,40.8373,40.8614,40097.8515
2010-04-26 15:45:00,85.07,85.22,85.01,85.18,73707.72176132737,40.8758,40.9479,40.847,40.9286,73707.7218
2010-04-26 15:50:00,85.18,85.32,85.18,85.3,89874.4947883429,40.9286,40.9959,40.9286,40.9863,89874.4948
2010-04-26 15:55:00,85.29,85.3,85.12,85.15,262178.2599446926,40.9815,40.9863,40.8998,40.9142,262178.2599
2010-04-27 09:30:00,84.57,84.78,83.84,84.68,57115.50733886406,40.6355,40.7364,40.2848,40.6884,57115.5073
2010-04-27 09:35:00,84.69,85.15,84.61,85.15,24037.4388427994,40.6932,40.9142,40.6548,40.9142,24037.4388
2010-04-27 09:40:00,85.1,85.35,84.98,85.01,32227.185705169108,40.8902,41.0103,40.8325,40.847,32227.1857
2010-04-27 09:45:00,85.1,85.27,85.01,85.21,26590.087215486063,40.8902,40.9719,40.847,40.9431,26590.0872
2010-04-27 09:50:00,85.24,85.26,84.95,85.03,30099.97872793022,40.9575,40.9671,40.8181,40.8566,30099.9787
2010-04-27 09:55:00,85.0,85.02,84.65,84.73,26590.087215486063,40.8422,40.8518,40.674,40.7124,26590.0872
2010-04-27 10:00:00,84.73,85.1,84.67,84.74,38715.16698574771,40.7124,40.8902,40.6836,40.7172,38715.167
2010-04-27 10:05:00,84.8,85.17,84.71,84.96,23186.556051903848,40.7461,40.9238,40.7028,40.8229,23186.5561
2010-04-27 10:10:00,84.99,85.3,84.99,85.21,20314.82663263136,40.8373,40.9863,40.8373,40.9431,20314.8266
2010-04-27 10:15:00,85.25,85.33,85.14,85.29,21378.4301212508,40.9623,41.0007,40.9094,40.9815,21378.4301
2010-04-27 10:20:00,85.27,85.49,85.19,85.22,14571.367794086362,40.9719,41.0776,40.9334,40.9479,14571.3678
2010-04-27 10:25:00,85.21,85.28,85.13,85.22,31908.10465858328,40.9431,40.9767,40.9046,40.9479,31908.1047
2010-04-27 10:30:00,85.26,85.35,85.18,85.35,21165.709423526907,40.9671,41.0103,40.9286,41.0103,21165.7094
2010-04-27 10:35:00,85.32,85.32,85.17,85.22,17974.898957668578,40.9959,40.9959,40.9238,40.9479,17974.899
2010-04-27 10:40:00,85.26,85.41,85.21,85.33,21697.511167836627,40.9671,41.0392,40.9431,41.0007,21697.5112
2010-04-27 10:45:00,85.33,85.39,85.28,85.34,15422.250584981915,41.0007,41.0295,40.9767,41.0055,15422.2506
2010-04-27 10:50:00,85.34,85.34,85.04,85.15,52542.01233780046,41.0055,41.0055,40.8614,40.9142,52542.0123
2010-04-27 10:55:00,85.17,85.23,85.02,85.19,23824.718145075512,40.9238,40.9527,40.8518,40.9334,23824.7181
2010-04-27 11:00:00,85.19,85.22,85.02,85.15,28185.492448415225,40.9334,40.9479,40.8518,40.9142,28185.4924
2010-04-27 11:05:00,85.13,85.15,84.98,85.04,13188.683258881088,40.9046,40.9142,40.8325,40.8614,13188.6833
2010-04-27 11:10:00,85.0,85.02,84.76,84.91,57115.50733886406,40.8422,40.8518,40.7268,40.7989,57115.5073
2010-04-27 11:15:00,84.91,84.91,84.72,84.84,29461.81663475856,40.7989,40.7989,40.7076,40.7653,29461.8166
2010-04-27 11:20:00,84.85,84.86,84.42,84.45,47330.3552435652,40.7701,40.7749,40.5635,40.5779,47330.3552
2010-04-27 11:25:00,84.39,84.39,84.02,84.07,46479.47245266964,40.5491,40.5491,40.3713,40.3953,46479.4725
2010-04-27 11:30:00,84.05,84.29,83.81,84.28,47436.715592427136,40.3857,40.501,40.2704,40.4962,47436.7156
2010-04-27 11:35:00,84.19,84.33,84.1,84.14,24569.24058710912,40.453,40.5202,40.4097,40.4289,24569.2406
2010-04-27 11:40:00,84.17,84.35,84.16,84.35,24356.519889385232,40.4433,40.5298,40.4385,40.5298,24356.5199
2010-04-27 11:45:00,84.37,84.66,84.25,84.27,40310.57221867687,40.5394,40.6788,40.4818,40.4914,40310.5722
2010-04-27 11:50:00,84.19,84.47,84.1,84.17,17762.17825994469,40.453,40.5875,40.4097,40.4433,17762.1783
2010-04-27 11:55:00,84.16,84.29,83.72,83.72,21165.709423526907,40.4385,40.501,40.2271,40.2271,21165.7094
2010-04-27 12:00:00,83.74,84.0,83.72,83.94,17549.4575622208,40.2367,40.3617,40.2271,40.3328,17549.4576
2010-04-27 12:05:00,83.93,84.01,83.64,83.64,13295.043607743031,40.328,40.3665,40.1887,40.1887,13295.0436
2010-04-27 12:10:00,83.67,83.75,83.44,83.57,29993.61837906828,40.2031,40.2415,40.0926,40.155,29993.6184
2010-04-27 12:15:00,83.54,83.73,83.5,83.7,15954.052329291637,40.1406,40.2319,40.1214,40.2175,15954.0523
2010-04-27 12:20:00,83.72,83.75,83.6,83.64,23824.718145075512,40.2271,40.2415,40.1695,40.1887,23824.7181
2010-04-27 12:25:00,83.64,83.71,83.49,83.52,34992.55477557966,40.1887,40.2223,40.1166,40.131,34992.5548
2010-04-27 12:30:00,83.52,83.57,83.4,83.51,36694.320357370765,40.131,40.155,40.0734,40.1262,36694.3204
2010-04-27 12:35:00,83.53,83.65,83.5,83.6,10955.115932780258,40.1358,40.1935,40.1214,40.1695,10955.1159
2010-04-27 12:40:00,83.6,83.72,83.51,83.69,18400.34035311636,40.1695,40.2271,40.1262,40.2127,18400.3404
2010-04-27 12:45:00,83.68,83.71,83.52,83.64,8189.746862369707,40.2079,40.2223,40.131,40.1887,8189.7469
2010-04-27 12:50:00,83.64,83.82,83.62,83.76,16273.13337587747,40.1887,40.2752,40.1791,40.2463,16273.1334
2010-04-27 12:55:00,83.77,83.92,83.73,83.87,59561.79536268878,40.2511,40.3232,40.2319,40.2992,59561.7954
2010-04-27 13:00:00,83.88,84.06,83.88,84.01,18613.06105084024,40.304,40.3905,40.304,40.3665,18613.0611
2010-04-27 13:05:00,84.0,84.05,83.88,83.89,19889.38523718357,40.3617,40.3857,40.304,40.3088,19889.3852
2010-04-27 13:10:00,83.88,83.9,83.8,83.81,13720.485003190808,40.304,40.3136,40.2656,40.2704,13720.485
2010-04-27 13:15:00,83.84,84.16,83.83,84.16,31482.6632631355,40.2848,40.4385,40.28,40.4385,31482.6633
2010-04-27 13:20:00,84.16,84.3,84.16,84.17,10104.233141884704,40.4385,40.5058,40.4385,40.4433,10104.2331
2010-04-27 13:25:00,84.19,84.42,84.13,84.37,17443.09721335886,40.453,40.5635,40.4241,40.5394,17443.0972
2010-04-27 13:30:00,84.37,84.43,84.17,84.17,15954.052329291637,40.5394,40.5683,40.4433,40.4433,15954.0523
2010-04-27 13:35:00,84.17,84.26,84.15,84.19,16698.574771325246,40.4433,40.4866,40.4337,40.453,16698.5748
2010-04-27 13:40:00,84.16,84.21,84.1,84.14,23611.997447351623,40.4385,40.4626,40.4097,40.4289,23611.9974
2010-04-27 13:45:00,84.11,84.21,83.99,84.2,15741.33163156775,40.4145,40.4626,40.3569,40.4578,15741.3316
2010-04-27 13:50:00,84.19,84.22,84.05,84.1,18506.700701978298,40.453,40.4674,40.3857,40.4097,18506.7007
2010-04-27 13:55:00,84.1,84.18,84.0,84.04,21484.790470112737,40.4097,40.4481,40.3617,40.3809,21484.7905
2010-04-27 14:00:00,84.02,84.05,83.7,83.78,31482.6632631355,40.3713,40.3857,40.2175,40.2559,31482.6633
2010-04-27 14:05:00,83.81,83.88,83.72,83.76,32014.46500744522,40.2704,40.304,40.2271,40.2463,32014.465
2010-04-27 14:10:00,83.73,83.77,83.7,83.73,11699.638374813869,40.2319,40.2511,40.2175,40.2319,11699.6384
2010-04-27 14:15:00,83.76,83.83,83.74,83.81,20527.54733035524,40.2463,40.28,40.2367,40.2704,20527.5473
2010-04-27 14:20:00,83.8,83.85,83.74,83.83,41586.896405020205,40.2656,40.2896,40.2367,40.28,41586.8964
2010-04-27 14:25:00,83.83,83.92,83.76,83.87,31482.6632631355,40.28,40.3232,40.2463,40.2992,31482.6633
2010-04-27 14:30:00,83.87,83.97,83.8,83.86,36907.041055094654,40.2992,40.3472,40.2656,40.2944,36907.0411
2010-04-27 14:35:00,83.86,83.88,83.7,83.74,36056.1582641991,40.2944,40.304,40.2175,40.2367,36056.1583
2010-04-27 14:40:00,83.73,83.87,83.65,83.82,43501.3826845352,40.2319,40.2992,40.1935,40.2752,43501.3827
2010-04-27 14:45:00,83.78,83.78,83.7,83.72,26909.168262071897,40.2559,40.2559,40.2175,40.2271,26909.1683
2010-04-27 14:50:00,83.72,83.73,83.58,83.7,42863.22059136353,40.2271,40.2319,40.1599,40.2175,42863.2206
2010-04-27 14:55:00,83.7,83.72,83.41,83.68,115081.89746862368,40.2175,40.2271,40.0782,40.2079,115081.8975
2010-04-27 15:00:00,83.68,83.78,83.6,83.72,40523.29291640076,40.2079,40.2559,40.1695,40.2271,40523.2929
2010-04-27 15:05:00,83.71,83.84,83.59,83.82,55201.02105934906,40.2223,40.2848,40.1647,40.2752,55201.0211
2010-04-27 15:10:00,83.82,83.93,83.8,83.87,65837.05594554348,40.2752,40.328,40.2656,40.2992,65837.0559
2010-04-27 15:15:00,83.87,83.89,83.75,83.85,70197.8302488832,40.2992,40.3088,40.2415,40.2896,70197.8302
2010-04-27 15:20:00,83.84,83.84,83.72,83.75,26483.72686662412,40.2848,40.2848,40.2271,40.2415,26483.7269
2010-04-27 15:25:00,83.73,83.73,83.3,83.33,52542.01233780046,40.2319,40.2319,40.0253,40.0397,52542.0123
2010-04-27 15:30:00,83.33,83.33,83.01,83.07,62646.24547968516,40.0397,40.0397,39.886,39.9148,62646.2455
2010-04-27 15:35:00,83.09,83.17,82.89,83.08,55839.18315252073,39.9244,39.9628,39.8283,39.9196,55839.1832
2010-04-27 15:40:00,83.08,83.08,82.71,82.91,95086.15188257815,39.9196,39.9196,39.7418,39.8379,95086.1519
2010-04-27 15:45:00,82.9,82.91,82.29,82.36,132312.27398425865,39.8331,39.8379,39.54,39.5736,132312.274
2010-04-27 15:50:00,82.36,82.5,82.18,82.28,159221.44224633055,39.5736,39.6409,39.4872,39.5352,159221.4422
2010-04-27 15:55:00,82.31,82.35,82.16,82.27,233141.8847053818,39.5496,39.5688,39.4775,39.5304,233141.8847
2010-04-28 09:30:00,83.06,83.21,82.4,82.45,60625.39885130822,39.91,39.9821,39.5929,39.6169,60625.3989
2010-04-28 09:35:00,82.37,83.16,82.31,82.82,45734.95001063603,39.5785,39.958,39.5496,39.7947,45734.95
2010-04-28 09:40:00,82.88,82.91,82.39,82.6,37013.4014039566,39.8235,39.8379,39.5881,39.689,37013.4014
2010-04-28 09:45:00,82.53,82.79,82.47,82.76,31376.30291427356,39.6553,39.7803,39.6265,39.7658,31376.3029
2010-04-28 09:50:00,82.76,82.91,82.65,82.81,57221.86768772601,39.7658,39.8379,39.713,39.7899,57221.8677
2010-04-28 09:55:00,82.78,82.78,82.41,82.43,46373.112103807696,39.7755,39.7755,39.5977,39.6073,46373.1121
2010-04-28 10:00:00,82.44,82.58,82.31,82.41,36375.239310784935,39.6121,39.6794,39.5496,39.5977,36375.2393
2010-04-28 10:05:00,82.4,82.58,82.3,82.52,24569.24058710912,39.5929,39.6794,39.5448,39.6505,24569.2406
2010-04-28 10:10:00,82.53,82.76,82.4,82.76,23292.91640076579,39.6553,39.7658,39.5929,39.7658,23292.9164
2010-04-28 10:15:00,82.72,82.88,82.6,82.88,26377.366517762173,39.7466,39.8235,39.689,39.8235,26377.3665
2010-04-28 10:20:00,82.9,83.0,82.68,82.87,29461.81663475856,39.8331,39.8812,39.7274,39.8187,29461.8166
2010-04-28 10:25:00,82.85,83.05,82.72,82.95,14890.448840672196,39.8091,39.9052,39.7466,39.8571,14890.4488
2010-04-28 10:30:00,82.95,83.16,82.91,83.05,24675.600935971062,39.8571,39.958,39.8379,39.9052,24675.6009
2010-04-28 10:35:00,83.07,83.09,82.88,83.04,31269.94256541161,39.9148,39.9244,39.8235,39.9004,31269.9426
2010-04-28 10:40:00,83.0,83.15,82.74,82.74,28717.29419272495,39.8812,39.9532,39.7562,39.7562,28717.2942
2010-04-28 10:45:00,82.78,82.96,82.64,82.64,18719.421399702187,39.7755,39.8619,39.7082,39.7082,18719.4214
2010-04-28 10:50:00,82.68,82.93,82.58,82.8,54562.8589661774,39.7274,39.8475,39.6794,39.7851,54562.859
2010-04-28 10:55:00,82.82,82.91,82.68,82.86,17762.17825994469,39.7947,39.8379,39.7274,39.8139,17762.1783
2010-04-28 11:00:00,82.89,83.04,82.78,83.03,8827.908955541372,39.8283,39.9004,39.7755,39.8956,8827.909
2010-04-28 11:05:00,83.05,83.15,82.96,82.98,24781.96128483301,39.9052,39.9532,39.8619,39.8716,24781.9613
2010-04-28 11:10:00,83.01,83.02,82.87,83.01,19463.9438417358,39.886,39.8908,39.8187,39.886,19463.9438
2010-04-28 11:15:00,83.0,83.0,82.77,82.88,17124.016166773024,39.8812,39.8812,39.7706,39.8235,17124.0162
2010-04-28 11:20:00,82.88,82.88,82.65,82.67,16379.493724739414,39.8235,39.8235,39.713,39.7226,16379.4937
2010-04-28 11:25:00,82.62,82.73,82.25,82.52,97745.16060412677,39.6986,39.7514,39.5208,39.6505,97745.1606
2010-04-28 11:30:00,82.54,82.57,82.31,82.48,32865.34779834077,39.6601,39.6745,39.5496,39.6313,32865.3478
2010-04-28 11:35:00,82.4,82.4,81.76,82.09,55839.18315252073,39.5929,39.5929,39.2853,39.4439,55839.1832
2010-04-28 11:40:00,82.09,82.34,81.92,82.0,35098.9151244416,39.4439,39.564,39.3622,39.4007,35098.9151
2010-04-28 11:45:00,82.01,82.26,81.97,82.17,14358.647096362474,39.4055,39.5256,39.3863,39.4824,14358.6471
2010-04-28 11:50:00,82.15,82.15,81.84,81.97,5637.098489683045,39.4727,39.4727,39.3238,39.3863,5637.0985
2010-04-28 11:55:00,81.97,82.15,81.96,82.07,8721.54860667943,39.3863,39.4727,39.3814,39.4343,8721.5486
2010-04-28 12:00:00,82.09,82.1,81.87,81.99,28079.13209955328,39.4439,39.4487,39.3382,39.3959,28079.1321
2010-04-28 12:05:00,81.97,81.97,81.74,81.9,15315.890236119973,39.3863,39.3863,39.2757,39.3526,15315.8902
2010-04-28 12:10:00,81.93,82.15,81.85,82.15,11699.638374813869,39.367,39.4727,39.3286,39.4727,11699.6384
2010-04-28 12:15:00,82.15,82.23,82.09,82.15,7977.026164645818,39.4727,39.5112,39.4439,39.4727,7977.0262
2010-04-28 12:20:00,82.16,82.5,82.12,82.5,10316.953839608592,39.4775,39.6409,39.4583,39.6409,10316.9538
2010-04-28 12:25:00,82.5,82.71,82.46,82.51,12444.160816847478,39.6409,39.7418,39.6217,39.6457,12444.1608
2010-04-28 12:30:00,82.49,82.6,82.42,82.45,11805.998723675812,39.6361,39.689,39.6025,39.6169,11805.9987
2010-04-28 12:35:00,82.45,82.45,82.27,82.35,12975.9625611572,39.6169,39.6169,39.5304,39.5688,12975.9626
2010-04-28 12:40:00,82.33,82.49,82.32,82.43,13826.845352052753,39.5592,39.6361,39.5544,39.6073,13826.8454
2010-04-28 12:45:00,82.43,82.59,82.34,82.48,17443.09721335886,39.6073,39.6842,39.564,39.6313,17443.0972
2010-04-28 12:50:00,82.48,82.53,82.46,82.49,9040.62965326526,39.6313,39.6553,39.6217,39.6361,9040.6297
2010-04-28 12:55:00,82.53,82.53,82.32,82.33,15315.890236119973,39.6553,39.6553,39.5544,39.5592,15315.8902
2010-04-28 13:00:00,82.33,82.39,82.27,82.37,16592.214422463305,39.5592,39.5881,39.5304,39.5785,16592.2144
2010-04-28 13:05:00,82.41,82.55,82.41,82.54,12975.9625611572,39.5977,39.6649,39.5977,39.6601,12975.9626
2010-04-28 13:10:00,82.54,82.57,82.38,82.39,19251.22314401191,39.6601,39.6745,39.5833,39.5881,19251.2231
2010-04-28 13:15:00,82.43,82.46,82.32,82.32,6487.9812805786,39.6073,39.6217,39.5544,39.5544,6487.9813
2010-04-28 13:20:00,82.29,82.32,82.15,82.26,19144.86279514997,39.54,39.5544,39.4727,39.5256,19144.8628
2010-04-28 13:25:00,82.27,82.27,82.08,82.11,19251.22314401191,39.5304,39.5304,39.4391,39.4535,19251.2231
2010-04-28 13:30:00,82.11,82.27,82.11,82.27,22654.754307594125,39.4535,39.5304,39.4535,39.5304,22654.7543
2010-04-28 13:35:00,82.3,82.58,82.3,82.57,23080.195703041903,39.5448,39.6794,39.5448,39.6745,23080.1957
2010-04-28 13:40:00,82.56,82.56,82.39,82.41,14784.088491810253,39.6697,39.6697,39.5881,39.5977,14784.0885
2010-04-28 13:45:00,82.36,82.36,82.12,82.12,11486.91767708998,39.5736,39.5736,39.4583,39.4583,11486.9177
2010-04-28 13:50:00,82.11,82.2,82.11,82.17,14996.80918953414,39.4535,39.4968,39.4535,39.4824,14996.8092
2010-04-28 13:55:00,82.17,82.21,82.16,82.17,12125.079770261644,39.4824,39.5016,39.4775,39.4824,12125.0798
2010-04-28 14:00:00,82.18,82.39,82.17,82.36,42969.580940225474,39.4872,39.5881,39.4824,39.5736,42969.5809
2010-04-28 14:05:00,82.37,82.57,82.34,82.34,23824.718145075512,39.5785,39.6745,39.564,39.564,23824.7181
2010-04-28 14:10:00,82.34,82.46,82.31,82.36,29887.25803020633,39.564,39.6217,39.5496,39.5736,29887.258
2010-04-28 14:15:00,82.32,82.46,82.12,82.32,36694.320357370765,39.5544,39.6217,39.4583,39.5544,36694.3204
2010-04-28 14:20:00,82.31,82.88,82.28,82.88,36268.87896192299,39.5496,39.8235,39.5352,39.8235,36268.879
2010-04-28 14:25:00,82.9,83.1,82.88,82.89,37226.122101680485,39.8331,39.9292,39.8235,39.8283,37226.1221
2010-04-28 14:30:00,82.83,82.87,82.58,82.75,38821.52733460965,39.7995,39.8187,39.6794,39.761,38821.5273
2010-04-28 14:35:00,82.74,82.81,82.59,82.6,20208.46628376941,39.7562,39.7899,39.6842,39.689,20208.4663
2010-04-28 14:40:00,82.6,82.75,82.53,82.61,14571.367794086362,39.689,39.761,39.6553,39.6938,14571.3678
2010-04-28 14:45:00,82.62,82.66,82.42,82.5,33928.95128696022,39.6986,39.7178,39.6025,39.6409,33928.9513
2010-04-28 14:50:00,82.5,82.67,82.46,82.56,31269.94256541161,39.6409,39.7226,39.6217,39.6697,31269.9426
2010-04-28 14:55:00,82.57,82.71,82.45,82.52,40416.93256753882,39.6745,39.7418,39.6169,39.6505,40416.9326
2010-04-28 15:00:00,82.55,82.68,82.46,82.46,27015.52861093384,39.6649,39.7274,39.6217,39.6217,27015.5286
2010-04-28 15:05:00,82.46,82.47,82.27,82.34,36268.87896192299,39.6217,39.6265,39.5304,39.564,36268.879
2010-04-28 15:10:00,82.33,82.4,82.2,82.2,25526.48372686662,39.5592,39.5929,39.4968,39.4968,25526.4837
2010-04-28 15:15:00,82.23,82.4,82.11,82.33,50095.72431397574,39.5112,39.5929,39.4535,39.5592,50095.7243
2010-04-28 15:20:00,82.34,82.46,82.25,82.35,32971.70814720272,39.564,39.6217,39.5208,39.5688,32971.7081
2010-04-28 15:25:00,82.33,82.41,82.24,82.27,47223.994894703246,39.5592,39.5977,39.516,39.5304,47223.9949
2010-04-28 15:30:00,82.27,82.52,82.26,82.4,40416.93256753882,39.5304,39.6505,39.5256,39.5929,40416.9326
2010-04-28 15:35:00,82.42,82.48,82.17,82.18,59880.87640927461,39.6025,39.6313,39.4824,39.4872,59880.8764
2010-04-28 15:40:00,82.21,82.3,82.12,82.3,58817.27292065517,39.5016,39.5448,39.4583,39.5448,58817.2729
2010-04-28 15:45:00,82.29,82.3,82.03,82.07,109976.60072325036,39.54,39.5448,39.4151,39.4343,109976.6007
2010-04-28 15:50:00,82.04,82.12,81.94,82.12,74345.88385449903,39.4199,39.4583,39.3718,39.4583,74345.8839
2010-04-28 15:55:00,82.12,82.46,82.12,82.45,191767.7089980855,39.4583,39.6217,39.4583,39.6169,191767.709
2010-04-29 09:30:00,83.18,83.58,83.14,83.58,38502.44628802382,39.9677,40.1599,39.9484,40.1599,38502.4463
2010-04-29 09:35:00,83.62,83.68,83.51,83.58,32014.46500744522,40.1791,40.2079,40.1262,40.1599,32014.465
2010-04-29 09:40:00,83.59,83.95,83.49,83.91,34248.03233354605,40.1647,40.3376,40.1166,40.3184,34248.0323
2010-04-29 09:45:00,83.91,84.44,83.89,84.17,60731.75920017016,40.3184,40.5731,40.3088,40.4433,60731.7592
2010-04-29 09:50:00,84.22,84.78,84.21,84.56,22442.03360987024,40.4674,40.7364,40.4626,40.6307,22442.0336
2010-04-29 09:55:00,84.58,85.04,84.54,84.98,42118.69814932992,40.6403,40.8614,40.6211,40.8325,42118.6981
2010-04-29 10:00:00,84.96,84.98,84.53,84.9,39353.32907891937,40.8229,40.8325,40.6163,40.7941,39353.3291
2010-04-29 10:05:00,84.87,84.99,84.54,84.54,24250.159540523287,40.7797,40.8373,40.6211,40.6211,24250.1595
2010-04-29 10:10:00,84.57,84.71,84.35,84.63,24462.880238247177,40.6355,40.7028,40.5298,40.6644,24462.8802
2010-04-29 10:15:00,84.59,84.76,84.51,84.68,17762.17825994469,40.6452,40.7268,40.6067,40.6884,17762.1783
2010-04-29 10:20:00,84.68,85.09,84.68,84.91,27653.690704105506,40.6884,40.8854,40.6884,40.7989,27653.6907
2010-04-29 10:25:00,84.95,85.05,84.84,84.95,10529.67453733248,40.8181,40.8662,40.7653,40.8181,10529.6745
2010-04-29 10:30:00,84.99,85.13,84.9,85.1,22122.952563284405,40.8373,40.9046,40.7941,40.8902,22122.9526
2010-04-29 10:35:00,85.11,85.34,85.07,85.34,24250.159540523287,40.895,41.0055,40.8758,41.0055,24250.1595
2010-04-29 10:40:00,85.34,85.34,85.14,85.29,17762.17825994469,41.0055,41.0055,40.9094,40.9815,17762.1783
2010-04-29 10:45:00,85.37,85.56,85.33,85.56,31163.582216549665,41.0199,41.1112,41.0007,41.1112,31163.5822
2010-04-29 10:50:00,85.6,85.91,85.56,85.8,43607.74303339714,41.1305,41.2794,41.1112,41.2266,43607.743
2010-04-29 10:55:00,85.79,85.92,85.7,85.71,23186.556051903848,41.2217,41.2842,41.1785,41.1833,23186.5561
2010-04-29 11:00:00,85.69,85.85,85.56,85.66,20314.82663263136,41.1737,41.2506,41.1112,41.1593,20314.8266
2010-04-29 11:05:00,85.65,85.85,85.61,85.77,24675.600935971062,41.1545,41.2506,41.1353,41.2121,24675.6009
2010-04-29 11:10:00,85.77,85.85,85.74,85.8,14039.56604977664,41.2121,41.2506,41.1977,41.2266,14039.566
2010-04-29 11:15:00,85.79,85.79,85.43,85.45,30419.059774516056,41.2217,41.2217,41.0488,41.0584,30419.0598
2010-04-29 11:20:00,85.45,85.86,85.41,85.86,30631.780472239945,41.0584,41.2554,41.0392,41.2554,30631.7805
2010-04-29 11:25:00,85.81,86.01,85.8,85.98,12656.881514571363,41.2314,41.3275,41.2266,41.313,12656.8815
2010-04-29 11:30:00,85.98,86.02,85.84,85.99,17336.736864496914,41.313,41.3323,41.2458,41.3178,17336.7369
2010-04-29 11:35:00,86.0,86.22,85.92,86.09,41055.09466071048,41.3227,41.4284,41.2842,41.3659,41055.0947
2010-04-29 11:40:00,86.08,86.22,85.94,86.05,26696.447564348007,41.3611,41.4284,41.2938,41.3467,26696.4476
2010-04-29 11:45:00,86.01,86.03,85.76,85.79,29780.89768134439,41.3275,41.3371,41.2073,41.2217,29780.8977
2010-04-29 11:50:00,85.79,85.91,85.77,85.88,11486.91767708998,41.2217,41.2794,41.2121,41.265,11486.9177
2010-04-29 11:55:00,85.88,85.95,85.87,85.92,11699.638374813869,41.265,41.2986,41.2602,41.2842,11699.6384
2010-04-29 12:00:00,85.93,86.08,85.91,86.08,20527.54733035524,41.289,41.3611,41.2794,41.3611,20527.5473
2010-04-29 12:05:00,86.08,86.08,85.92,85.93,34035.31163582216,41.3611,41.3611,41.2842,41.289,34035.3116
2010-04-29 12:10:00,85.92,85.93,85.74,85.78,24250.159540523287,41.2842,41.289,41.1977,41.2169,24250.1595
2010-04-29 12:15:00,85.76,85.8,85.69,85.77,18187.619655392467,41.2073,41.2266,41.1737,41.2121,18187.6197
2010-04-29 12:20:00,85.79,85.83,85.7,85.79,15315.890236119973,41.2217,41.241,41.1785,41.2217,15315.8902
2010-04-29 12:25:00,85.79,85.8,85.57,85.57,27334.60965751967,41.2217,41.2266,41.116,41.116,27334.6097
2010-04-29 12:30:00,85.58,85.61,85.39,85.56,50308.44501169963,41.1208,41.1353,41.0295,41.1112,50308.445
2010-04-29 12:35:00,85.56,85.7,85.55,85.66,19995.74558604552,41.1112,41.1785,41.1064,41.1593,19995.7456
2010-04-29 12:40:00,85.66,85.96,85.64,85.9,24462.880238247177,41.1593,41.3034,41.1497,41.2746,24462.8802
2010-04-29 12:45:00,85.93,85.99,85.81,85.94,19251.22314401191,41.289,41.3178,41.2314,41.2938,19251.2231
2010-04-29 12:50:00,85.99,86.0,85.84,85.93,14465.007445224415,41.3178,41.3227,41.2458,41.289,14465.0074
2010-04-29 12:55:00,85.93,85.93,85.8,85.9,19144.86279514997,41.289,41.289,41.2266,41.2746,19144.8628
2010-04-29 13:00:00,85.9,86.01,85.75,85.92,19251.22314401191,41.2746,41.3275,41.2025,41.2842,19251.2231
2010-04-29 13:05:00,85.92,86.14,85.92,86.12,38396.08593916187,41.2842,41.3899,41.2842,41.3803,38396.0859
2010-04-29 13:10:00,86.13,86.16,86.0,86.11,32971.70814720272,41.3851,41.3995,41.3227,41.3755,32971.7081
2010-04-29 13:15:00,86.08,86.16,85.87,86.14,29249.095937034668,41.3611,41.3995,41.2602,41.3899,29249.0959
2010-04-29 13:20:00,86.17,86.27,86.16,86.21,16166.773027015526,41.4043,41.4524,41.3995,41.4236,16166.773
2010-04-29 13:25:00,86.17,86.18,86.01,86.03,24037.4388427994,41.4043,41.4091,41.3275,41.3371,24037.4388
2010-04-29 13:30:00,86.0,86.11,85.9,86.0,24781.96128483301,41.3227,41.3755,41.2746,41.3227,24781.9613
2010-04-29 13:35:00,86.03,86.17,86.0,86.06,19676.664539459685,41.3371,41.4043,41.3227,41.3515,19676.6645
2010-04-29 13:40:00,86.07,86.15,86.06,86.11,17443.09721335886,41.3563,41.3947,41.3515,41.3755,17443.0972
2010-04-29 13:45:00,86.12,86.13,86.04,86.13,8402.467560093595,41.3803,41.3851,41.3419,41.3851,8402.4676
2010-04-29 13:50:00,86.12,86.14,86.03,86.03,9253.350350989149,41.3803,41.3899,41.3371,41.3371,9253.3504
2010-04-29 13:55:00,86.07,86.11,85.98,86.08,15741.33163156775,41.3563,41.3755,41.313,41.3611,15741.3316
2010-04-29 14:00:00,86.08,86.24,86.08,86.23,32333.54605403105,41.3611,41.438,41.3611,41.4332,32333.5461
2010-04-29 14:05:00,86.22,86.26,86.12,86.25,19463.9438417358,41.4284,41.4476,41.3803,41.4428,19463.9438
2010-04-29 14:10:00,86.25,86.37,86.16,86.34,30419.059774516056,41.4428,41.5004,41.3995,41.486,30419.0598
2010-04-29 14:15:00,86.3,86.3,86.13,86.21,24356.519889385232,41.4668,41.4668,41.3851,41.4236,24356.5199
2010-04-29 14:20:00,86.25,86.4,86.24,86.38,10955.115932780258,41.4428,41.5148,41.438,41.5052,10955.1159
2010-04-29 14:25:00,86.39,86.42,86.21,86.24,13295.043607743031,41.51,41.5245,41.4236,41.438,13295.0436
2010-04-29 14:30:00,86.25,86.39,86.25,86.38,6275.260582854711,41.4428,41.51,41.4428,41.5052,6275.2606
2010-04-29 14:35:00,86.36,86.41,85.92,86.0,45309.50861518825,41.4956,41.5197,41.2842,41.3227,45309.5086
2010-04-29 14:40:00,85.97,86.15,85.93,86.09,28291.85279727717,41.3082,41.3947,41.289,41.3659,28291.8528
2010-04-29 14:45:00,86.09,86.38,86.09,86.36,30738.14082110189,41.3659,41.5052,41.3659,41.4956,30738.1408
2010-04-29 14:50:00,86.36,86.46,85.92,86.13,69134.22676026376,41.4956,41.5437,41.2842,41.3851,69134.2268
2010-04-29 14:55:00,86.12,86.23,86.08,86.23,24037.4388427994,41.3803,41.4332,41.3611,41.4332,24037.4388
2010-04-29 15:00:00,86.21,86.24,85.9,86.08,42012.337800467976,41.4236,41.438,41.2746,41.3611,42012.3378
2010-04-29 15:05:00,86.08,86.39,86.08,86.38,31057.22186768772,41.3611,41.51,41.3611,41.5052,31057.2219
2010-04-29 15:10:00,86.36,86.36,86.08,86.12,34035.31163582216,41.4956,41.4956,41.3611,41.3803,34035.3116
2010-04-29 15:15:00,86.12,86.29,86.06,86.08,37119.761752818544,41.3803,41.462,41.3515,41.3611,37119.7618
2010-04-29 15:20:00,86.08,86.22,86.06,86.09,58604.552222931285,41.3611,41.4284,41.3515,41.3659,58604.5522
2010-04-29 15:25:00,86.11,86.33,86.01,86.33,64348.011061476274,41.3755,41.4812,41.3275,41.4812,64348.0111
2010-04-29 15:30:00,86.33,86.5,86.31,86.35,93490.746649649,41.4812,41.5629,41.4716,41.4908,93490.7466
2010-04-29 15:35:00,86.37,86.75,86.34,86.75,71367.79408636459,41.5004,41.683,41.486,41.683,71367.7941
2010-04-29 15:40:00,86.75,86.86,86.51,86.52,96149.7553711976,41.683,41.7359,41.5677,41.5725,96149.7554
2010-04-29 15:45:00,86.54,87.11,86.53,86.98,195171.2401616677,41.5821,41.856,41.5773,41.7935,195171.2402
2010-04-29 15:50:00,86.98,87.01,86.65,86.88,169751.11678366302,41.7935,41.808,41.635,41.7455,169751.1168
2010-04-29 15:55:00,86.91,87.02,86.77,86.77,239842.5866836843,41.7599,41.8128,41.6926,41.6926,239842.5867
2010-04-30 09:30:00,86.13,86.89,85.84,86.02,52861.093384386295,41.3851,41.7503,41.2458,41.3323,52861.0934
2010-04-30 09:35:00,86.05,86.57,85.85,86.39,49244.84152308019,41.3467,41.5965,41.2506,41.51,49244.8415
2010-04-30 09:40:00,86.45,87.44,86.06,87.39,48819.40012763241,41.5389,42.0146,41.3515,41.9905,48819.4001
2010-04-30 09:45:00,87.39,87.7,87.22,87.5,65198.893852371824,41.9905,42.1395,41.9089,42.0434,65198.8939
2010-04-30 09:50:00,87.51,87.53,86.66,86.89,44033.18442884492,42.0482,42.0578,41.6398,41.7503,44033.1844
2010-04-30 09:55:00,86.8,87.11,86.55,86.55,19570.30419059774,41.707,41.856,41.5869,41.5869,19570.3042
2010-04-30 10:00:00,86.54,86.67,86.09,86.09,32014.46500744522,41.5821,41.6446,41.3659,41.3659,32014.465
2010-04-30 10:05:00,86.09,86.22,85.91,86.13,32865.34779834077,41.3659,41.4284,41.2794,41.3851,32865.3478
2010-04-30 10:10:00,86.08,86.12,85.74,85.84,33184.42884492661,41.3611,41.3803,41.1977,41.2458,33184.4288
2010-04-30 10:15:00,85.84,85.92,85.67,85.68,33397.14954265049,41.2458,41.2842,41.1641,41.1689,33397.1495
2010-04-30 10:20:00,85.68,85.82,85.6,85.62,37864.28419485215,41.1689,41.2362,41.1305,41.1401,37864.2842
2010-04-30 10:25:00,85.64,85.93,85.61,85.86,36907.041055094654,41.1497,41.289,41.1353,41.2554,36907.0411
2010-04-30 10:30:00,85.83,86.12,85.8,86.08,24994.6819825569,41.241,41.3803,41.2266,41.3611,24994.682
2010-04-30 10:35:00,86.06,86.18,85.8,85.97,28717.29419272495,41.3515,41.4091,41.2266,41.3082,28717.2942
2010-04-30 10:40:00,85.96,86.08,85.84,86.07,20846.62837694108,41.3034,41.3611,41.2458,41.3563,20846.6284
2010-04-30 10:45:00,86.06,86.31,86.06,86.13,22229.31291214635,41.3515,41.4716,41.3515,41.3851,22229.3129
2010-04-30 10:50:00,86.13,86.19,85.93,86.05,11380.557328228037,41.3851,41.4139,41.289,41.3467,11380.5573
2010-04-30 10:55:00,86.11,86.36,86.02,86.36,27760.05105296745,41.3755,41.4956,41.3323,41.4956,27760.0511
2010-04-30 11:00:00,86.32,86.49,86.08,86.08,21272.06977238885,41.4764,41.5581,41.3611,41.3611,21272.0698
2010-04-30 11:05:00,86.08,86.12,85.75,85.77,18400.34035311636,41.3611,41.3803,41.2025,41.2121,18400.3404
2010-04-30 11:10:00,85.77,86.06,85.72,86.03,32758.987449478827,41.2121,41.3515,41.1881,41.3371,32758.9874
2010-04-30 11:15:00,86.07,86.08,85.92,86.02,19676.664539459685,41.3563,41.3611,41.2842,41.3323,19676.6645
2010-04-30 11:20:00,86.01,86.08,85.94,86.0,20421.18698149329,41.3275,41.3611,41.2938,41.3227,20421.187
2010-04-30 11:25:00,85.99,86.01,85.76,85.78,30206.339076792166,41.3178,41.3275,41.2073,41.2169,30206.3391
2010-04-30 11:30:00,85.8,86.05,85.77,86.0,17336.736864496914,41.2266,41.3467,41.2121,41.3227,17336.7369
2010-04-30 11:35:00,86.0,86.0,85.74,85.89,22335.67326100829,41.3227,41.3227,41.1977,41.2698,22335.6733
2010-04-30 11:40:00,85.88,85.9,85.74,85.84,12337.800467985531,41.265,41.2746,41.1977,41.2458,12337.8005
2010-04-30 11:45:00,85.83,85.95,85.75,85.75,30206.339076792166,41.241,41.2986,41.2025,41.2025,30206.3391
2010-04-30 11:50:00,85.72,85.73,85.33,85.33,27866.411401829395,41.1881,41.1929,41.0007,41.0007,27866.4114
2010-04-30 11:55:00,85.34,85.38,85.17,85.18,57966.39012975962,41.0055,41.0247,40.9238,40.9286,57966.3901
2010-04-30 12:00:00,85.18,85.21,85.02,85.07,43182.30163794936,40.9286,40.9431,40.8518,40.8758,43182.3016
2010-04-30 12:05:00,85.07,85.16,84.7,84.82,62965.326526271,40.8758,40.919,40.698,40.7557,62965.3265
2010-04-30 12:10:00,84.8,84.96,84.63,84.8,28185.492448415225,40.7461,40.8229,40.6644,40.7461,28185.4924
2010-04-30 12:15:00,84.74,84.77,84.35,84.36,31482.6632631355,40.7172,40.7316,40.5298,40.5346,31482.6633
2010-04-30 12:20:00,84.36,84.36,83.76,83.91,88704.5309508615,40.5346,40.5346,40.2463,40.3184,88704.531
2010-04-30 12:25:00,83.94,84.11,83.93,83.93,21272.06977238885,40.3328,40.4145,40.328,40.328,21272.0698
2010-04-30 12:30:00,83.93,84.02,83.83,83.95,29355.456285896613,40.328,40.3713,40.28,40.3376,29355.4563
2010-04-30 12:35:00,83.92,83.99,83.65,83.7,45203.14826632631,40.3232,40.3569,40.1935,40.2175,45203.1483
2010-04-30 12:40:00,83.69,84.08,83.67,83.99,42650.49989363965,40.2127,40.4001,40.2031,40.3569,42650.4999
2010-04-30 12:45:00,83.95,84.01,83.73,83.88,18719.421399702187,40.3376,40.3665,40.2319,40.304,18719.4214
2010-04-30 12:50:00,83.87,83.91,83.48,83.5,37970.644543714094,40.2992,40.3184,40.1118,40.1214,37970.6445
2010-04-30 12:55:00,83.53,83.59,83.27,83.37,41161.455009572426,40.1358,40.1647,40.0109,40.0589,41161.455
2010-04-30 13:00:00,83.43,83.73,83.37,83.55,24462.880238247177,40.0878,40.2319,40.0589,40.1454,24462.8802
2010-04-30 13:05:00,83.5,83.57,83.39,83.52,15954.052329291637,40.1214,40.155,40.0686,40.131,15954.0523
2010-04-30 13:10:00,83.54,83.87,83.51,83.78,20208.46628376941,40.1406,40.2992,40.1262,40.2559,20208.4663
2010-04-30 13:15:00,83.78,84.15,83.72,84.02,51265.68815145713,40.2559,40.4337,40.2271,40.3713,51265.6882
2010-04-30 13:20:00,84.01,84.01,83.67,83.8,34673.47372899383,40.3665,40.3665,40.2031,40.2656,34673.4737
2010-04-30 13:25:00,83.8,84.15,83.8,83.96,30631.780472239945,40.2656,40.4337,40.2656,40.3424,30631.7805
2010-04-30 13:30:00,84.0,84.04,83.8,83.84,17549.4575622208,40.3617,40.3809,40.2656,40.2848,17549.4576
2010-04-30 13:35:00,83.85,84.19,83.85,84.02,29674.537332482447,40.2896,40.453,40.2896,40.3713,29674.5373
2010-04-30 13:40:00,84.02,84.35,84.02,84.31,22867.47500531801,40.3713,40.5298,40.3713,40.5106,22867.475
2010-04-30 13:45:00,84.31,84.5,84.3,84.48,16379.493724739414,40.5106,40.6019,40.5058,40.5923,16379.4937
2010-04-30 13:50:00,84.48,84.51,84.2,84.29,16698.574771325246,40.5923,40.6067,40.4578,40.501,16698.5748
2010-04-30 13:55:00,84.27,84.28,84.06,84.06,13933.205700914696,40.4914,40.4962,40.3905,40.3905,13933.2057
2010-04-30 14:00:00,84.05,84.06,83.78,83.84,25313.76302914273,40.3857,40.3905,40.2559,40.2848,25313.763
2010-04-30 14:05:00,83.84,84.05,83.84,84.03,17336.736864496914,40.2848,40.3857,40.2848,40.3761,17336.7369
2010-04-30 14:10:00,84.07,84.34,83.95,84.31,20527.54733035524,40.3953,40.525,40.3376,40.5106,20527.5473
2010-04-30 14:15:00,84.34,84.43,84.29,84.31,15103.169538396083,40.525,40.5683,40.501,40.5106,15103.1695
2010-04-30 14:20:00,84.33,84.39,84.22,84.27,11061.476281642204,40.5202,40.5491,40.4674,40.4914,11061.4763
2010-04-30 14:25:00,84.27,84.35,84.23,84.31,8189.746862369707,40.4914,40.5298,40.4722,40.5106,8189.7469
2010-04-30 14:30:00,84.29,84.34,83.86,83.92,18187.619655392467,40.501,40.525,40.2944,40.3232,18187.6197
2010-04-30 14:35:00,83.92,83.93,83.57,83.67,41586.896405020205,40.3232,40.328,40.155,40.2031,41586.8964
2010-04-30 14:40:00,83.67,83.79,83.53,83.65,30631.780472239945,40.2031,40.2608,40.1358,40.1935,30631.7805
2010-04-30 14:45:00,83.67,83.78,83.42,83.59,33822.59093809827,40.2031,40.2559,40.083,40.1647,33822.5909
2010-04-30 14:50:00,83.59,83.78,83.58,83.74,54562.8589661774,40.1647,40.2559,40.1599,40.2367,54562.859
2010-04-30 14:55:00,83.74,83.84,83.72,83.77,30525.420123378,40.2367,40.2848,40.2271,40.2511,30525.4201
2010-04-30 15:00:00,83.77,83.84,83.59,83.72,33928.95128696022,40.2511,40.2848,40.1647,40.2271,33928.9513
2010-04-30 15:05:00,83.72,83.77,83.58,83.71,40416.93256753882,40.2271,40.2511,40.1599,40.2223,40416.9326
2010-04-30 15:10:00,83.71,83.98,83.62,83.91,41905.97745160604,40.2223,40.352,40.1791,40.3184,41905.9775
2010-04-30 15:15:00,83.9,84.04,83.75,84.03,28717.29419272495,40.3136,40.3809,40.2415,40.3761,28717.2942
2010-04-30 15:20:00,84.02,84.06,83.88,84.03,32333.54605403105,40.3713,40.3905,40.304,40.3761,32333.5461
2010-04-30 15:25:00,84.04,84.08,83.47,83.52,45522.22931291214,40.3809,40.4001,40.107,40.131,45522.2293
2010-04-30 15:30:00,83.52,83.64,83.42,83.42,52861.093384386295,40.131,40.1887,40.083,40.083,52861.0934
2010-04-30 15:35:00,83.42,83.61,83.29,83.55,72856.83897043181,40.083,40.1743,40.0205,40.1454,72856.839
2010-04-30 15:40:00,83.56,83.79,83.26,83.68,73495.00106360347,40.1502,40.2608,40.0061,40.2079,73495.0011
2010-04-30 15:45:00,83.71,84.38,83.69,84.16,115720.05956179534,40.2223,40.5442,40.2127,40.4385,115720.0596
2010-04-30 15:50:00,84.19,84.23,83.85,84.03,116996.38374813869,40.453,40.4722,40.2896,40.3761,116996.3837
2010-04-30 15:55:00,84.02,84.04,83.47,83.64,314082.1101893214,40.3713,40.3809,40.107,40.1887,314082.1102
2010-05-03 09:30:00,84.31,84.96,84.02,84.96,32865.34779834077,40.5106,40.8229,40.3713,40.8229,32865.3478
2010-05-03 09:35:00,84.96,85.37,84.67,84.91,38289.72559029993,40.8229,41.0199,40.6836,40.7989,38289.7256
2010-05-03 09:40:00,84.92,85.05,84.82,85.05,20208.46628376941,40.8037,40.8662,40.7557,40.8662,20208.4663
2010-05-03 09:45:00,85.05,85.09,84.51,84.84,22122.952563284405,40.8662,40.8854,40.6067,40.7653,22122.9526
2010-05-03 09:50:00,84.82,85.65,84.8,85.62,35524.35651988938,40.7557,41.1545,40.7461,41.1401,35524.3565
2010-05-03 09:55:00,85.65,85.66,85.27,85.54,28504.57349500106,41.1545,41.1593,40.9719,41.1016,28504.5735
2010-05-03 10:00:00,85.48,85.73,85.29,85.55,28291.85279727717,41.0728,41.1929,40.9815,41.1064,28291.8528
2010-05-03 10:05:00,85.56,86.03,85.56,85.88,35098.9151244416,41.1112,41.3371,41.1112,41.265,35098.9151
2010-05-03 10:10:00,85.89,86.16,85.82,86.0,27972.77175069134,41.2698,41.3995,41.2362,41.3227,27972.7718
2010-05-03 10:15:00,86.06,86.15,85.82,85.85,19783.02488832163,41.3515,41.3947,41.2362,41.2506,19783.0249
2010-05-03 10:20:00,85.85,85.86,85.41,85.53,38289.72559029993,41.2506,41.2554,41.0392,41.0968,38289.7256
2010-05-03 10:25:00,85.5,85.52,85.16,85.3,30206.339076792166,41.0824,41.092,40.919,40.9863,30206.3391
2010-05-03 10:30:00,85.28,85.58,85.11,85.56,26483.72686662412,40.9767,41.1208,40.895,41.1112,26483.7269
2010-05-03 10:35:00,85.52,85.81,85.46,85.78,22548.39395873218,41.092,41.2314,41.0632,41.2169,22548.394
2010-05-03 10:40:00,85.78,85.9,85.36,85.38,37651.56349712826,41.2169,41.2746,41.0151,41.0247,37651.5635
2010-05-03 10:45:00,85.32,85.51,85.01,85.45,35630.716868751326,40.9959,41.0872,40.847,41.0584,35630.7169
2010-05-03 10:50:00,85.45,85.55,85.14,85.27,23505.63709848968,41.0584,41.1064,40.9094,40.9719,23505.6371
2010-05-03 10:55:00,85.29,85.51,85.03,85.28,33290.78919378855,40.9815,41.0872,40.8566,40.9767,33290.7892
2010-05-03 11:00:00,85.27,85.75,85.19,85.74,31376.30291427356,40.9719,41.2025,40.9334,41.1977,31376.3029
2010-05-03 11:05:00,85.73,85.94,85.56,85.86,31269.94256541161,41.1929,41.2938,41.1112,41.2554,31269.9426
2010-05-03 11:10:00,85.82,85.9,85.69,85.9,12550.521165709422,41.2362,41.2746,41.1737,41.2746,12550.5212
2010-05-03 11:15:00,85.89,86.04,85.87,86.0,12444.160816847478,41.2698,41.3419,41.2602,41.3227,12444.1608
2010-05-03 11:20:00,85.99,86.09,85.92,86.07,16379.493724739414,41.3178,41.3659,41.2842,41.3563,16379.4937
2010-05-03 11:25:00,86.07,86.22,85.96,86.11,22016.59221442246,41.3563,41.4284,41.3034,41.3755,22016.5922
2010-05-03 11:30:00,86.12,86.77,86.1,86.71,65517.974898957655,41.3803,41.6926,41.3707,41.6638,65517.9749
2010-05-03 11:35:00,86.69,86.71,86.5,86.62,27015.52861093384,41.6542,41.6638,41.5629,41.6206,27015.5286
2010-05-03 11:40:00,86.62,86.81,86.5,86.54,32546.26675175494,41.6206,41.7119,41.5629,41.5821,32546.2668
2010-05-03 11:45:00,86.56,86.84,86.53,86.65,26696.447564348007,41.5917,41.7263,41.5773,41.635,26696.4476
2010-05-03 11:50:00,86.65,86.67,86.42,86.43,38821.52733460965,41.635,41.6446,41.5245,41.5293,38821.5273
2010-05-03 11:55:00,86.43,86.71,86.42,86.54,14677.728142948306,41.5293,41.6638,41.5245,41.5821,14677.7281
2010-05-03 12:00:00,86.53,86.59,86.24,86.58,21378.4301212508,41.5773,41.6061,41.438,41.6013,21378.4301
2010-05-03 12:05:00,86.56,86.56,86.24,86.46,18081.259306530523,41.5917,41.5917,41.438,41.5437,18081.2593
2010-05-03 12:10:00,86.46,86.51,86.38,86.38,7445.224420336098,41.5437,41.5677,41.5052,41.5052,7445.2244
2010-05-03 12:15:00,86.4,86.53,86.37,86.52,5849.819187406933,41.5148,41.5773,41.5004,41.5725,5849.8192
2010-05-03 12:20:00,86.57,86.99,86.56,86.98,29887.25803020633,41.5965,41.7983,41.5917,41.7935,29887.258
2010-05-03 12:25:00,86.99,87.44,86.94,87.3,72005.95617953625,41.7983,42.0146,41.7743,41.9473,72005.9562
2010-05-03 12:30:00,87.3,87.34,86.92,87.0,26696.447564348007,41.9473,41.9665,41.7647,41.8031,26696.4476
2010-05-03 12:35:00,86.99,87.21,86.93,87.07,17974.898957668578,41.7983,41.9041,41.7695,41.8368,17974.899
2010-05-03 12:40:00,87.06,87.2,87.06,87.18,31908.10465858328,41.832,41.8992,41.832,41.8896,31908.1047
2010-05-03 12:45:00,87.18,87.29,87.07,87.17,21378.4301212508,41.8896,41.9425,41.8368,41.8848,21378.4301
2010-05-03 12:50:00,87.19,87.33,87.13,87.27,22442.03360987024,41.8944,41.9617,41.8656,41.9329,22442.0336
2010-05-03 12:55:00,87.27,87.7,87.27,87.68,35524.35651988938,41.9329,42.1395,41.9329,42.1299,35524.3565
2010-05-03 13:00:00,87.68,87.68,87.25,87.36,23505.63709848968,42.1299,42.1299,41.9233,41.9761,23505.6371
2010-05-03 13:05:00,87.39,87.58,87.37,87.41,29355.456285896613,41.9905,42.0818,41.9809,42.0001,29355.4563
2010-05-03 13:10:00,87.4,87.63,87.35,87.52,49670.28291852796,41.9953,42.1059,41.9713,42.053,49670.2829
2010-05-03 13:15:00,87.52,87.55,87.4,87.47,8721.54860667943,42.053,42.0674,41.9953,42.029,8721.5486
2010-05-03 13:20:00,87.49,87.6,87.49,87.52,14145.926398638583,42.0386,42.0914,42.0386,42.053,14145.9264
2010-05-03 13:25:00,87.53,87.53,87.34,87.36,6594.341629440543,42.0578,42.0578,41.9665,41.9761,6594.3416
2010-05-03 13:30:00,87.34,87.48,87.21,87.31,22761.11465645607,41.9665,42.0338,41.9041,41.9521,22761.1147
2010-05-03 13:35:00,87.33,87.84,87.33,87.81,44671.34652201658,41.9617,42.2068,41.9617,42.1923,44671.3465
2010-05-03 13:40:00,87.83,87.93,87.74,87.92,40948.73431184854,42.202,42.25,42.1587,42.2452,40948.7343
2010-05-03 13:45:00,87.88,87.99,87.74,87.75,18506.700701978298,42.226,42.2788,42.1587,42.1635,18506.7007
2010-05-03 13:50:00,87.77,87.88,87.66,87.83,14465.007445224415,42.1731,42.226,42.1203,42.202,14465.0074
2010-05-03 13:55:00,87.85,87.98,87.8,87.85,16060.412678153582,42.2116,42.274,42.1875,42.2116,16060.4127
2010-05-03 14:00:00,87.83,87.84,87.53,87.66,23080.195703041903,42.202,42.2068,42.0578,42.1203,23080.1957
2010-05-03 14:05:00,87.66,87.73,87.14,87.15,27653.690704105506,42.1203,42.1539,41.8704,41.8752,27653.6907
2010-05-03 14:10:00,87.17,87.31,87.1,87.29,26696.447564348007,41.8848,41.9521,41.8512,41.9425,26696.4476
2010-05-03 14:15:00,87.31,87.34,87.17,87.21,16698.574771325246,41.9521,41.9665,41.8848,41.9041,16698.5748
2010-05-03 14:20:00,87.21,87.34,87.19,87.34,24675.600935971062,41.9041,41.9665,41.8944,41.9665,24675.6009
2010-05-03 14:25:00,87.34,87.48,87.27,87.35,23718.357796213568,41.9665,42.0338,41.9329,41.9713,23718.3578
2010-05-03 14:30:00,87.34,87.47,87.31,87.36,26909.168262071897,41.9665,42.029,41.9521,41.9761,26909.1683
2010-05-03 14:35:00,87.34,87.38,87.17,87.28,20421.18698149329,41.9665,41.9857,41.8848,41.9377,20421.187
2010-05-03 14:40:00,87.28,87.28,87.1,87.15,15315.890236119973,41.9377,41.9377,41.8512,41.8752,15315.8902
2010-05-03 14:45:00,87.18,87.21,87.06,87.09,11486.91767708998,41.8896,41.9041,41.832,41.8464,11486.9177
2010-05-03 14:50:00,87.1,87.19,87.05,87.19,27015.52861093384,41.8512,41.8944,41.8272,41.8944,27015.5286
2010-05-03 14:55:00,87.2,87.44,87.19,87.4,34460.75303126994,41.8992,42.0146,41.8944,41.9953,34460.753
2010-05-03 15:00:00,87.41,87.43,87.25,87.31,22016.59221442246,42.0001,42.0098,41.9233,41.9521,22016.5922
2010-05-03 15:05:00,87.33,87.43,87.23,87.33,27228.249308657727,41.9617,42.0098,41.9137,41.9617,27228.2493
2010-05-03 15:10:00,87.34,87.38,87.1,87.16,32971.70814720272,41.9665,41.9857,41.8512,41.88,32971.7081
2010-05-03 15:15:00,87.18,87.34,87.1,87.19,33928.95128696022,41.8896,41.9665,41.8512,41.8944,33928.9513
2010-05-03 15:20:00,87.2,87.28,86.85,86.95,58710.912571793226,41.8992,41.9377,41.7311,41.7791,58710.9126
2010-05-03 15:25:00,86.97,87.37,86.83,87.3,55839.18315252073,41.7887,41.9809,41.7215,41.9473,55839.1832
2010-05-03 15:30:00,87.31,87.44,87.01,87.18,78919.37885556264,41.9521,42.0146,41.808,41.8896,78919.3789
2010-05-03 15:35:00,87.18,87.49,87.18,87.44,82429.2703680068,41.8896,42.0386,41.8896,42.0146,82429.2704
2010-05-03 15:40:00,87.45,87.46,87.3,87.38,83705.59455435013,42.0194,42.0242,41.9473,41.9857,83705.5946
2010-05-03 15:45:00,87.36,87.66,87.31,87.36,125717.9323548181,41.9761,42.1203,41.9521,41.9761,125717.9324
2010-05-03 15:50:00,87.36,87.49,87.06,87.38,186236.9708572644,41.9761,42.0386,41.832,41.9857,186236.9709
2010-05-03 15:55:00,87.36,87.53,87.11,87.23,404594.7670708359,41.9761,42.0578,41.856,41.9137,404594.7671
2010-05-04 09:30:00,86.46,86.46,85.63,85.78,64560.73175920016,41.5437,41.5437,41.1449,41.2169,64560.7318
2010-05-04 09:35:00,85.78,86.11,85.21,85.49,67432.46117847266,41.2169,41.3755,40.9431,41.0776,67432.4612
2010-05-04 09:40:00,85.49,85.49,85.0,85.3,55520.1021059349,41.0776,41.0776,40.8422,40.9863,55520.1021
2010-05-04 09:45:00,85.29,85.46,85.16,85.43,37757.92384599021,40.9815,41.0632,40.919,41.0488,37757.9238
2010-05-04 09:50:00,85.43,85.44,85.11,85.17,39353.32907891937,41.0488,41.0536,40.895,40.9238,39353.3291
2010-05-04 09:55:00,85.14,85.59,85.05,85.4,47436.715592427136,40.9094,41.1256,40.8662,41.0344,47436.7156
2010-05-04 10:00:00,85.45,85.87,85.11,85.5,68070.62327164432,41.0584,41.2602,40.895,41.0824,68070.6233
2010-05-04 10:05:00,85.45,85.48,85.04,85.21,42012.337800467976,41.0584,41.0728,40.8614,40.9431,42012.3378
2010-05-04 10:10:00,85.17,85.81,85.13,85.59,39885.13082322909,40.9238,41.2314,40.9046,41.1256,39885.1308
2010-05-04 10:15:00,85.61,85.98,85.44,85.98,35843.437566475215,41.1353,41.313,41.0536,41.313,35843.4376
2010-05-04 10:20:00,85.95,86.01,85.64,85.79,26377.366517762173,41.2986,41.3275,41.1497,41.2217,26377.3665
2010-05-04 10:25:00,85.83,86.01,85.66,85.7,25101.042331418845,41.241,41.3275,41.1593,41.1785,25101.0423
2010-05-04 10:30:00,85.68,86.01,85.65,85.82,85513.72048500317,41.1689,41.3275,41.1545,41.2362,85513.7205
2010-05-04 10:35:00,85.83,85.96,85.71,85.86,98383.32269729844,41.241,41.3034,41.1833,41.2554,98383.3227
2010-05-04 10:40:00,85.83,86.15,85.71,86.13,126249.73409912782,41.241,41.3947,41.1833,41.3851,126249.7341
2010-05-04 10:45:00,86.13,86.21,85.93,85.97,30525.420123378,41.3851,41.4236,41.289,41.3082,30525.4201
2010-05-04 10:50:00,85.94,86.25,85.83,86.17,38927.88768347159,41.2938,41.4428,41.241,41.4043,38927.8877
2010-05-04 10:55:00,86.19,86.2,85.94,86.02,33078.06849606466,41.4139,41.4187,41.2938,41.3323,33078.0685
2010-05-04 11:00:00,86.0,86.22,85.69,85.71,39566.04977664326,41.3227,41.4284,41.1737,41.1833,39566.0498
2010-05-04 11:05:00,85.76,85.87,85.48,85.65,70410.5509466071,41.2073,41.2602,41.0728,41.1545,70410.5509
2010-05-04 11:10:00,85.61,85.84,85.59,85.77,19357.58349287385,41.1353,41.2458,41.1256,41.2121,19357.5835
2010-05-04 11:15:00,85.74,85.82,85.63,85.74,21697.511167836627,41.1977,41.2362,41.1449,41.1977,21697.5112
2010-05-04 11:20:00,85.76,85.94,85.65,85.65,31801.74430972133,41.2073,41.2938,41.1545,41.1545,31801.7443
2010-05-04 11:25:00,85.68,85.88,85.6,85.69,30419.059774516056,41.1689,41.265,41.1305,41.1737,30419.0598
2010-05-04 11:30:00,85.63,85.89,85.63,85.89,17868.538608806633,41.1449,41.2698,41.1449,41.2698,17868.5386
2010-05-04 11:35:00,85.84,86.2,85.84,86.09,40097.85152095298,41.2458,41.4187,41.2458,41.3659,40097.8515
2010-05-04 11:40:00,86.08,86.28,86.05,86.2,62220.80408423739,41.3611,41.4572,41.3467,41.4187,62220.8041
2010-05-04 11:45:00,86.2,86.25,86.07,86.14,16379.493724739414,41.4187,41.4428,41.3563,41.3899,16379.4937
2010-05-04 11:50:00,86.11,86.16,85.79,85.92,20314.82663263136,41.3755,41.3995,41.2217,41.2842,20314.8266
2010-05-04 11:55:00,85.92,85.98,85.74,85.78,18293.98000425441,41.2842,41.313,41.1977,41.2169,18293.98
2010-05-04 12:00:00,85.78,85.88,85.72,85.79,31908.10465858328,41.2169,41.265,41.1881,41.2217,31908.1047
2010-05-04 12:05:00,85.8,85.8,85.67,85.73,12869.602212295256,41.2266,41.2266,41.1641,41.1929,12869.6022
2010-05-04 12:10:00,85.71,85.75,85.6,85.66,13933.205700914696,41.1833,41.2025,41.1305,41.1593,13933.2057
2010-05-04 12:15:00,85.68,85.75,85.46,85.47,22761.11465645607,41.1689,41.2025,41.0632,41.068,22761.1147
2010-05-04 12:20:00,85.46,85.58,85.37,85.51,54881.94001276323,41.0632,41.1208,41.0199,41.0872,54881.94
2010-05-04 12:25:00,85.51,85.55,85.38,85.43,33397.14954265049,41.0872,41.1064,41.0247,41.0488,33397.1495
2010-05-04 12:30:00,85.43,85.63,85.41,85.61,18187.619655392467,41.0488,41.1449,41.0392,41.1353,18187.6197
2010-05-04 12:35:00,85.61,85.63,85.28,85.55,45096.78791746436,41.1353,41.1449,40.9767,41.1064,45096.7879
2010-05-04 12:40:00,85.55,85.56,85.33,85.46,18825.78174856413,41.1064,41.1112,41.0007,41.0632,18825.7817
2010-05-04 12:45:00,85.45,85.61,85.42,85.59,17124.016166773024,41.0584,41.1353,41.044,41.1256,17124.0162
2010-05-04 12:50:00,85.53,85.89,85.47,85.87,19463.9438417358,41.0968,41.2698,41.068,41.2602,19463.9438
2010-05-04 12:55:00,85.88,85.88,85.71,85.78,8934.269304403317,41.265,41.265,41.1833,41.2169,8934.2693
2010-05-04 13:00:00,85.82,85.83,85.49,85.61,17017.65581791108,41.2362,41.241,41.0776,41.1353,17017.6558
2010-05-04 13:05:00,85.58,85.65,85.56,85.61,16379.493724739414,41.1208,41.1545,41.1112,41.1353,16379.4937
2010-05-04 13:10:00,85.58,85.61,85.51,85.54,11274.19697936609,41.1208,41.1353,41.0872,41.1016,11274.197
2010-05-04 13:15:00,85.59,85.59,85.37,85.4,14252.28674750053,41.1256,41.1256,41.0199,41.0344,14252.2867
2010-05-04 13:20:00,85.4,85.57,85.4,85.48,17974.898957668578,41.0344,41.116,41.0344,41.0728,17974.899
2010-05-04 13:25:00,85.42,85.49,85.37,85.45,15954.052329291637,41.044,41.0776,41.0199,41.0584,15954.0523
2010-05-04 13:30:00,85.45,85.77,85.43,85.75,36694.320357370765,41.0584,41.2121,41.0488,41.2025,36694.3204
2010-05-04 13:35:00,85.77,85.89,85.72,85.81,31269.94256541161,41.2121,41.2698,41.1881,41.2314,31269.9426
2010-05-04 13:40:00,85.83,85.87,85.72,85.77,31908.10465858328,41.241,41.2602,41.1881,41.2121,31908.1047
2010-05-04 13:45:00,85.78,85.98,85.73,85.96,11593.278025951924,41.2169,41.313,41.1929,41.3034,11593.278
2010-05-04 13:50:00,85.92,85.95,85.7,85.72,14145.926398638583,41.2842,41.2986,41.1785,41.1881,14145.9264
2010-05-04 13:55:00,85.73,85.73,85.61,85.69,8827.908955541372,41.1929,41.1929,41.1353,41.1737,8827.909
2010-05-04 14:00:00,85.7,85.74,85.42,85.56,21803.87151669857,41.1785,41.1977,41.044,41.1112,21803.8715
2010-05-04 14:05:00,85.55,85.55,85.43,85.53,12763.24186343331,41.1064,41.1064,41.0488,41.0968,12763.2419
2010-05-04 14:10:00,85.53,85.65,85.49,85.65,14677.728142948306,41.0968,41.1545,41.0776,41.1545,14677.7281
2010-05-04 14:15:00,85.65,85.65,85.42,85.49,34248.03233354605,41.1545,41.1545,41.044,41.0776,34248.0323
2010-05-04 14:20:00,85.47,85.49,85.25,85.31,31163.582216549665,41.068,41.0776,40.9623,40.9911,31163.5822
2010-05-04 14:25:00,85.3,85.32,85.17,85.19,21272.06977238885,40.9863,40.9959,40.9238,40.9334,21272.0698
2010-05-04 14:30:00,85.2,85.36,85.18,85.18,46585.83280153158,40.9383,41.0151,40.9286,40.9286,46585.8328
2010-05-04 14:35:00,85.2,85.25,84.91,84.94,46160.39140608381,40.9383,40.9623,40.7989,40.8133,46160.3914
2010-05-04 14:40:00,84.94,85.02,84.86,84.9,26377.366517762173,40.8133,40.8518,40.7749,40.7941,26377.3665
2010-05-04 14:45:00,84.9,84.9,84.62,84.65,27334.60965751967,40.7941,40.7941,40.6596,40.674,27334.6097
2010-05-04 14:50:00,84.65,84.81,84.61,84.61,41480.53605615826,40.674,40.7509,40.6548,40.6548,41480.5361
2010-05-04 14:55:00,84.61,84.68,84.52,84.55,39353.32907891937,40.6548,40.6884,40.6115,40.6259,39353.3291
2010-05-04 15:00:00,84.54,84.64,84.45,84.53,55732.82280365879,40.6211,40.6692,40.5779,40.6163,55732.8228
2010-05-04 15:05:00,84.53,84.86,84.46,84.8,39246.96873005743,40.6163,40.7749,40.5827,40.7461,39246.9687
2010-05-04 15:10:00,84.77,84.78,84.66,84.69,44564.98617315464,40.7316,40.7364,40.6788,40.6932,44564.9862
2010-05-04 15:15:00,84.69,84.84,84.61,84.61,53818.33652414379,40.6932,40.7653,40.6548,40.6548,53818.3365
2010-05-04 15:20:00,84.61,84.63,84.3,84.41,85300.99978727929,40.6548,40.6644,40.5058,40.5587,85300.9998
2010-05-04 15:25:00,84.4,84.43,84.06,84.2,88172.72920655178,40.5539,40.5683,40.3905,40.4578,88172.7292
2010-05-04 15:30:00,84.2,84.46,84.2,84.36,81791.10827483513,40.4578,40.5827,40.4578,40.5346,81791.1083
2010-05-04 15:35:00,84.35,84.41,84.13,84.19,66262.49734099126,40.5298,40.5587,40.4241,40.453,66262.4973
2010-05-04 15:40:00,84.19,84.22,83.94,84.15,149223.56945330778,40.453,40.4674,40.3328,40.4337,149223.5695
2010-05-04 15:45:00,84.12,84.53,83.96,84.42,130504.1480536056,40.4193,40.6163,40.3424,40.5635,130504.1481
2010-05-04 15:50:00,84.45,85.23,84.37,85.14,208891.7251648585,40.5779,40.9527,40.5394,40.9094,208891.7252
2010-05-04 15:55:00,85.13,85.14,84.65,84.76,358008.9342693043,40.9046,40.9094,40.674,40.7268,358008.9343
2010-05-05 09:30:00,84.16,84.56,83.18,83.84,86258.24292703679,40.4385,40.6307,39.9677,40.2848,86258.2429
2010-05-05 09:35:00,83.72,84.0,83.14,83.41,88385.44990427567,40.2271,40.3617,39.9484,40.0782,88385.4499
2010-05-05 09:40:00,83.36,83.37,82.29,82.67,84131.03594979791,40.0541,40.0589,39.54,39.7226,84131.0359
2010-05-05 09:45:00,82.59,82.82,82.54,82.78,78493.93746011486,39.6842,39.7947,39.6601,39.7755,78493.9375
2010-05-05 09:50:00,82.78,83.05,82.54,82.9,99553.28653477982,39.7755,39.9052,39.6601,39.8331,99553.2865
2010-05-05 09:55:00,82.9,83.17,82.85,82.88,79025.73920442458,39.8331,39.9628,39.8091,39.8235,79025.7392
2010-05-05 10:00:00,82.92,83.43,82.57,83.34,52754.73303552435,39.8427,40.0878,39.6745,40.0445,52754.733
2010-05-05 10:05:00,83.37,83.44,82.79,82.87,67645.18187619654,40.0589,40.0926,39.7803,39.8187,67645.1819
2010-05-05 10:10:00,82.86,83.03,82.62,82.99,40310.57221867687,39.8139,39.8956,39.6986,39.8764,40310.5722
2010-05-05 10:15:00,83.07,83.72,82.92,83.6,37332.48245054243,39.9148,40.2271,39.8427,40.1695,37332.4825
2010-05-05 10:20:00,83.62,83.8,83.41,83.61,75196.76664539459,40.1791,40.2656,40.0782,40.1743,75196.7666
2010-05-05 10:25:00,83.6,83.72,82.97,82.97,39566.04977664326,40.1695,40.2271,39.8667,39.8667,39566.0498
2010-05-05 10:30:00,82.95,83.09,82.69,82.78,26696.447564348007,39.8571,39.9244,39.7322,39.7755,26696.4476
2010-05-05 10:35:00,82.79,83.13,82.77,82.79,13507.76430546692,39.7803,39.9436,39.7706,39.7803,13507.7643
2010-05-05 10:40:00,82.77,83.49,82.77,83.41,29355.456285896613,39.7706,40.1166,39.7706,40.0782,29355.4563
2010-05-05 10:45:00,83.46,84.04,83.46,83.95,50308.44501169963,40.1022,40.3809,40.1022,40.3376,50308.445
2010-05-05 10:50:00,83.88,84.06,83.84,83.92,63922.569666028496,40.304,40.3905,40.2848,40.3232,63922.5697
2010-05-05 10:55:00,83.92,84.03,83.82,83.95,27121.888959795782,40.3232,40.3761,40.2752,40.3376,27121.889
2010-05-05 11:00:00,84.0,84.0,83.5,83.67,37757.92384599021,40.3617,40.3617,40.1214,40.2031,37757.9238
2010-05-05 11:05:00,83.66,83.73,83.36,83.63,24250.159540523287,40.1983,40.2319,40.0541,40.1839,24250.1595
2010-05-05 11:10:00,83.63,83.72,83.56,83.57,10423.314188470536,40.1839,40.2271,40.1502,40.155,10423.3142
2010-05-05 11:15:00,83.58,83.66,83.46,83.55,13826.845352052753,40.1599,40.1983,40.1022,40.1454,13826.8454
2010-05-05 11:20:00,83.55,83.77,83.53,83.7,23718.357796213568,40.1454,40.2511,40.1358,40.2175,23718.3578
2010-05-05 11:25:00,83.72,83.85,83.59,83.72,9997.87279302276,40.2271,40.2896,40.1647,40.2271,9997.8728
2010-05-05 11:30:00,83.69,83.69,83.52,83.54,11699.638374813869,40.2127,40.2127,40.131,40.1406,11699.6384
2010-05-05 11:35:00,83.56,83.87,83.55,83.81,14890.448840672196,40.1502,40.2992,40.1454,40.2704,14890.4488
2010-05-05 11:40:00,83.79,83.97,83.63,83.94,25101.042331418845,40.2608,40.3472,40.1839,40.3328,25101.0423
2010-05-05 11:45:00,83.91,84.2,83.88,84.16,47649.43629015103,40.3184,40.4578,40.304,40.4385,47649.4363
2010-05-05 11:50:00,84.2,84.62,84.2,84.54,39246.96873005743,40.4578,40.6596,40.4578,40.6211,39246.9687
2010-05-05 11:55:00,84.51,84.95,84.51,84.88,25207.402680280786,40.6067,40.8181,40.6067,40.7845,25207.4027
2010-05-05 12:00:00,84.88,85.34,84.87,85.27,46266.75175494575,40.7845,41.0055,40.7797,40.9719,46266.7518
2010-05-05 12:05:00,85.29,85.29,84.59,84.62,70304.19059774515,40.9815,40.9815,40.6452,40.6596,70304.1906
2010-05-05 12:10:00,84.7,84.7,84.44,84.62,23611.997447351623,40.698,40.698,40.5731,40.6596,23611.9974
2010-05-05 12:15:00,84.59,84.67,84.48,84.61,40629.65326526271,40.6452,40.6836,40.5923,40.6548,40629.6533
2010-05-05 12:20:00,84.61,84.68,84.2,84.43,26909.168262071897,40.6548,40.6884,40.4578,40.5683,26909.1683
2010-05-05 12:25:00,84.47,84.54,84.33,84.37,16060.412678153582,40.5875,40.6211,40.5202,40.5394,16060.4127
2010-05-05 12:30:00,84.37,84.65,84.26,84.51,21591.15081897468,40.5394,40.674,40.4866,40.6067,21591.1508
2010-05-05 12:35:00,84.51,84.51,84.18,84.23,18081.259306530523,40.6067,40.6067,40.4481,40.4722,18081.2593
2010-05-05 12:40:00,84.23,84.26,84.0,84.05,17974.898957668578,40.4722,40.4866,40.3617,40.3857,17974.899
2010-05-05 12:45:00,84.05,84.19,83.97,84.17,9891.512444160817,40.3857,40.453,40.3472,40.4433,9891.5124
2010-05-05 12:50:00,84.19,84.19,83.97,84.16,28185.492448415225,40.453,40.453,40.3472,40.4385,28185.4924
2010-05-05 12:55:00,84.16,84.19,84.07,84.14,29887.25803020633,40.4385,40.453,40.3953,40.4289,29887.258
2010-05-05 13:00:00,84.14,84.19,83.92,84.11,15954.052329291637,40.4289,40.453,40.3232,40.4145,15954.0523
2010-05-05 13:05:00,84.13,84.27,84.09,84.17,12231.440119123588,40.4241,40.4914,40.4049,40.4433,12231.4401
2010-05-05 13:10:00,84.15,84.17,84.02,84.02,8721.54860667943,40.4337,40.4433,40.3713,40.3713,8721.5486
2010-05-05 13:15:00,84.03,84.19,84.03,84.11,13082.322910019142,40.3761,40.453,40.3761,40.4145,13082.3229
2010-05-05 13:20:00,84.1,84.43,84.1,84.43,15954.052329291637,40.4097,40.5683,40.4097,40.5683,15954.0523
2010-05-05 13:25:00,84.45,84.45,84.19,84.19,9359.710699851094,40.5779,40.5779,40.453,40.453,9359.7107
2010-05-05 13:30:00,84.23,84.33,84.13,84.15,14677.728142948306,40.4722,40.5202,40.4241,40.4337,14677.7281
2010-05-05 13:35:00,84.17,84.27,84.04,84.26,15634.971282705805,40.4433,40.4914,40.3809,40.4866,15634.9713
2010-05-05 13:40:00,84.27,84.36,84.23,84.32,18613.06105084024,40.4914,40.5346,40.4722,40.5154,18613.0611
2010-05-05 13:45:00,84.25,84.44,84.16,84.43,8189.746862369707,40.4818,40.5731,40.4385,40.5683,8189.7469
2010-05-05 13:50:00,84.42,84.56,84.32,84.56,14996.80918953414,40.5635,40.6307,40.5154,40.6307,14996.8092
2010-05-05 13:55:00,84.51,84.54,84.26,84.28,7870.665815783875,40.6067,40.6211,40.4866,40.4962,7870.6658
2010-05-05 14:00:00,84.24,84.29,84.03,84.03,11912.359072537756,40.477,40.501,40.3761,40.3761,11912.3591
2010-05-05 14:05:00,84.03,84.19,83.9,84.03,16273.13337587747,40.3761,40.453,40.3136,40.3761,16273.1334
2010-05-05 14:10:00,84.03,84.05,83.73,83.77,17443.09721335886,40.3761,40.3857,40.2319,40.2511,17443.0972
2010-05-05 14:15:00,83.77,83.94,83.6,83.88,23505.63709848968,40.2511,40.3328,40.1695,40.304,23505.6371
2010-05-05 14:20:00,83.86,84.04,83.79,84.01,20102.105934907464,40.2944,40.3809,40.2608,40.3665,20102.1059
2010-05-05 14:25:00,83.97,83.97,83.56,83.69,12125.079770261644,40.3472,40.3472,40.1502,40.2127,12125.0798
2010-05-05 14:30:00,83.72,83.8,83.53,83.61,20314.82663263136,40.2271,40.2656,40.1358,40.1743,20314.8266
2010-05-05 14:35:00,83.61,83.69,83.44,83.44,18506.700701978298,40.1743,40.2127,40.0926,40.0926,18506.7007
2010-05-05 14:40:00,83.42,83.6,83.28,83.37,36694.320357370765,40.083,40.1695,40.0157,40.0589,36694.3204
2010-05-05 14:45:00,83.36,83.48,83.25,83.3,28185.492448415225,40.0541,40.1118,40.0013,40.0253,28185.4924
2010-05-05 14:50:00,83.3,83.35,83.06,83.06,29461.81663475856,40.0253,40.0493,39.91,39.91,29461.8166
2010-05-05 14:55:00,83.03,83.57,83.03,83.51,18613.06105084024,39.8956,40.155,39.8956,40.1262,18613.0611
2010-05-05 15:00:00,83.51,83.75,83.4,83.55,27866.411401829395,40.1262,40.2415,40.0734,40.1454,27866.4114
2010-05-05 15:05:00,83.55,83.66,83.36,83.56,20633.907679217184,40.1454,40.1983,40.0541,40.1502,20633.9077
2010-05-05 15:10:00,83.56,83.6,83.42,83.54,18825.78174856413,40.1502,40.1695,40.083,40.1406,18825.7817
2010-05-05 15:15:00,83.55,83.55,83.31,83.33,13295.043607743031,40.1454,40.1454,40.0301,40.0397,13295.0436
2010-05-05 15:20:00,83.33,83.69,83.31,83.68,28930.014890448834,40.0397,40.2127,40.0301,40.2079,28930.0149
2010-05-05 15:25:00,83.68,83.73,83.38,83.42,22229.31291214635,40.2079,40.2319,40.0638,40.083,22229.3129
2010-05-05 15:30:00,83.38,83.51,83.18,83.18,25526.48372686662,40.0638,40.1262,39.9677,39.9677,25526.4837
2010-05-05 15:35:00,83.15,83.24,82.94,83.03,58817.27292065517,39.9532,39.9965,39.8523,39.8956,58817.2729
2010-05-05 15:40:00,83.04,83.23,83.0,83.14,52116.570942352686,39.9004,39.9917,39.8812,39.9484,52116.5709
2010-05-05 15:45:00,83.14,83.21,82.9,83.18,81578.38757711124,39.9484,39.9821,39.8331,39.9677,81578.3876
2010-05-05 15:50:00,83.18,83.34,83.08,83.28,81578.38757711124,39.9677,40.0445,39.9196,40.0157,81578.3876
2010-05-05 15:55:00,83.3,83.43,83.16,83.25,126568.81514571366,40.0253,40.0878,39.958,40.0013,126568.8151
2010-05-06 09:30:00,82.71,82.71,82.42,82.43,29568.176983620506,39.7418,39.7418,39.6025,39.6073,29568.177
2010-05-06 09:35:00,82.5,83.03,82.46,82.73,18613.06105084024,39.6409,39.8956,39.6217,39.7514,18613.0611
2010-05-06 09:40:00,82.73,83.4,82.49,83.37,36481.59965964688,39.7514,40.0734,39.6361,40.0589,36481.5997
2010-05-06 09:45:00,83.4,83.49,82.78,83.03,40097.85152095298,40.0734,40.1166,39.7755,39.8956,40097.8515
2010-05-06 09:50:00,83.09,83.23,82.69,82.78,53180.174430972125,39.9244,39.9917,39.7322,39.7755,53180.1744
2010-05-06 09:55:00,82.78,82.83,82.39,82.47,50627.52605828546,39.7755,39.7995,39.5881,39.6265,50627.5261
2010-05-06 10:00:00,82.46,82.71,82.14,82.69,39353.32907891937,39.6217,39.7418,39.4679,39.7322,39353.3291
2010-05-06 10:05:00,82.74,82.81,82.53,82.55,52861.093384386295,39.7562,39.7899,39.6553,39.6649,52861.0934
2010-05-06 10:10:00,82.63,82.78,82.58,82.62,30525.420123378,39.7034,39.7755,39.6794,39.6986,30525.4201
2010-05-06 10:15:00,82.64,82.83,82.62,82.67,34035.31163582216,39.7082,39.7995,39.6986,39.7226,34035.3116
2010-05-06 10:20:00,82.7,82.72,82.45,82.53,29249.095937034668,39.737,39.7466,39.6169,39.6553,29249.0959
2010-05-06 10:25:00,82.52,82.52,81.8,81.83,115400.97851520951,39.6505,39.6505,39.3046,39.319,115400.9785
2010-05-06 10:30:00,81.83,82.05,81.68,81.7,62114.44373537544,39.319,39.4247,39.2469,39.2565,62114.4437
2010-05-06 10:35:00,81.68,82.04,81.68,82.02,34673.47372899383,39.2469,39.4199,39.2469,39.4103,34673.4737
2010-05-06 10:40:00,82.06,82.14,81.67,81.71,33397.14954265049,39.4295,39.4679,39.2421,39.2613,33397.1495
2010-05-06 10:45:00,81.73,81.81,81.37,81.38,46904.913848117416,39.2709,39.3094,39.098,39.1028,46904.9138
2010-05-06 10:50:00,81.42,81.6,81.34,81.36,39672.41012550521,39.122,39.2085,39.0835,39.0931,39672.4101
2010-05-06 10:55:00,81.33,81.33,81.01,81.26,61369.92129334183,39.0787,39.0787,38.925,39.0451,61369.9213
2010-05-06 11:00:00,81.24,81.37,81.07,81.19,44245.90512656881,39.0355,39.098,38.9538,39.0115,44245.9051
2010-05-06 11:05:00,81.22,81.4,81.06,81.21,48393.95873218464,39.0259,39.1124,38.949,39.0211,48393.9587
2010-05-06 11:10:00,81.2,81.22,80.7,80.73,55307.38140821101,39.0163,39.0259,38.776,38.7904,55307.3814
2010-05-06 11:15:00,80.77,80.82,80.32,80.74,67113.38013188682,38.8097,38.8337,38.5934,38.7952,67113.3801
2010-05-06 11:20:00,80.77,80.86,80.65,80.73,39566.04977664326,38.8097,38.8529,38.752,38.7904,39566.0498
2010-05-06 11:25:00,80.67,80.83,80.65,80.73,45628.58966177408,38.7616,38.8385,38.752,38.7904,45628.5897
2010-05-06 11:30:00,80.73,80.73,80.35,80.35,39672.41012550521,38.7904,38.7904,38.6078,38.6078,39672.4101
2010-05-06 11:35:00,80.39,80.41,80.18,80.41,71155.0733886407,38.6271,38.6367,38.5262,38.6367,71155.0734
2010-05-06 11:40:00,80.39,80.49,80.35,80.43,56370.98489683045,38.6271,38.6751,38.6078,38.6463,56370.9849
2010-05-06 11:45:00,80.45,80.47,80.14,80.26,58391.8315252074,38.6559,38.6655,38.5069,38.5646,58391.8315
2010-05-06 11:50:00,80.23,80.51,80.15,80.49,39566.04977664326,38.5502,38.6847,38.5117,38.6751,39566.0498
2010-05-06 11:55:00,80.47,80.6,80.36,80.57,17230.37651563497,38.6655,38.728,38.6127,38.7136,17230.3765
2010-05-06 12:00:00,80.6,81.02,80.59,81.02,22122.952563284405,38.728,38.9298,38.7232,38.9298,22122.9526
2010-05-06 12:05:00,80.98,81.21,80.98,81.1,52435.65198893852,38.9106,39.0211,38.9106,38.9682,52435.652
2010-05-06 12:10:00,81.07,81.55,81.06,81.44,23611.997447351623,38.9538,39.1844,38.949,39.1316,23611.9974
2010-05-06 12:15:00,81.45,81.59,81.07,81.12,20527.54733035524,39.1364,39.2037,38.9538,38.9778,20527.5473
2010-05-06 12:20:00,81.15,81.44,81.09,81.18,20314.82663263136,38.9922,39.1316,38.9634,39.0067,20314.8266
2010-05-06 12:25:00,81.18,81.21,81.01,81.1,18719.421399702187,39.0067,39.0211,38.925,38.9682,18719.4214
2010-05-06 12:30:00,81.09,81.22,81.09,81.18,15741.33163156775,38.9634,39.0259,38.9634,39.0067,15741.3316
2010-05-06 12:35:00,81.21,81.21,80.77,80.87,39034.24803233354,39.0211,39.0211,38.8097,38.8577,39034.248
2010-05-06 12:40:00,80.85,80.89,80.69,80.74,29461.81663475856,38.8481,38.8673,38.7712,38.7952,29461.8166
2010-05-06 12:45:00,80.75,80.79,80.51,80.58,27121.888959795782,38.8,38.8193,38.6847,38.7184,27121.889
2010-05-06 12:50:00,80.58,80.68,80.48,80.62,21165.709423526907,38.7184,38.7664,38.6703,38.7376,21165.7094
2010-05-06 12:55:00,80.64,80.74,80.48,80.74,10529.67453733248,38.7472,38.7952,38.6703,38.7952,10529.6745
2010-05-06 13:00:00,80.72,81.07,80.72,81.06,30206.339076792166,38.7856,38.9538,38.7856,38.949,30206.3391
2010-05-06 13:05:00,81.05,81.15,80.83,80.9,17762.17825994469,38.9442,38.9922,38.8385,38.8721,17762.1783
2010-05-06 13:10:00,80.9,80.91,80.38,80.38,19357.58349287385,38.8721,38.8769,38.6223,38.6223,19357.5835
2010-05-06 13:15:00,80.38,80.42,80.14,80.36,35205.27547330355,38.6223,38.6415,38.5069,38.6127,35205.2755
2010-05-06 13:20:00,80.36,80.39,80.14,80.24,26483.72686662412,38.6127,38.6271,38.5069,38.555,26483.7269
2010-05-06 13:25:00,80.21,80.59,80.18,80.53,26164.645820038284,38.5406,38.7232,38.5262,38.6943,26164.6458
2010-05-06 13:30:00,80.54,80.57,80.41,80.43,10529.67453733248,38.6991,38.7136,38.6367,38.6463,10529.6745
2010-05-06 13:35:00,80.42,80.42,80.07,80.07,39140.60838119548,38.6415,38.6415,38.4733,38.4733,39140.6084
2010-05-06 13:40:00,80.07,80.1,79.94,80.01,24037.4388427994,38.4733,38.4877,38.4108,38.4445,24037.4388
2010-05-06 13:45:00,80.02,80.11,79.7,79.76,37970.644543714094,38.4493,38.4925,38.2955,38.3244,37970.6445
2010-05-06 13:50:00,79.77,79.79,79.48,79.51,35843.437566475215,38.3292,38.3388,38.1898,38.2042,35843.4376
2010-05-06 13:55:00,79.56,79.56,79.29,79.4,33609.87024037438,38.2283,38.2283,38.0985,38.1514,33609.8702
2010-05-06 14:00:00,79.41,79.56,79.19,79.23,31057.22186768772,38.1562,38.2283,38.0505,38.0697,31057.2219
2010-05-06 14:05:00,79.25,79.26,78.99,79.03,34673.47372899383,38.0793,38.0841,37.9544,37.9736,34673.4737
2010-05-06 14:10:00,79.03,79.22,78.72,79.22,59880.87640927461,37.9736,38.0649,37.8246,38.0649,59880.8764
2010-05-06 14:15:00,79.21,79.47,78.81,78.84,44352.26547543075,38.0601,38.185,37.8679,37.8823,44352.2655
2010-05-06 14:20:00,78.84,78.91,78.27,78.83,103382.2590938098,37.8823,37.9159,37.6084,37.8775,103382.2591
2010-05-06 14:25:00,78.91,79.06,78.53,78.64,40097.85152095298,37.9159,37.988,37.7333,37.7862,40097.8515
2010-05-06 14:30:00,78.59,78.82,78.32,78.39,49989.3639651138,37.7622,37.8727,37.6324,37.6661,49989.364
2010-05-06 14:35:00,78.39,78.4,77.43,77.43,86683.68432248457,37.6661,37.6709,37.2048,37.2048,86683.6843
2010-05-06 14:40:00,77.43,77.85,75.23,75.64,130078.7066581578,37.2048,37.4066,36.1477,36.3447,130078.7067
2010-05-06 14:45:00,75.68,80.26,74.13,77.05,111359.28525845562,36.3639,38.5646,35.6192,37.0222,111359.2853
2010-05-06 14:50:00,77.2,80.13,77.04,79.58,94767.07083599232,37.0943,38.5021,37.0174,38.2379,94767.0708
2010-05-06 14:55:00,79.62,80.01,78.06,78.14,67751.54222505848,38.2571,38.4445,37.5075,37.546,67751.5422
2010-05-06 15:00:00,78.23,79.27,77.8,79.01,80195.70304190596,37.5892,38.0889,37.3826,37.964,80195.703
2010-05-06 15:05:00,79.04,80.25,78.43,80.06,70304.19059774515,37.9784,38.5598,37.6853,38.4685,70304.1906
2010-05-06 15:10:00,80.04,80.37,78.58,78.76,65517.974898957655,38.4589,38.6175,37.7574,37.8439,65517.9749
2010-05-06 15:15:00,78.81,79.41,78.46,78.91,107743.03339714951,37.8679,38.1562,37.6997,37.9159,107743.0334
2010-05-06 15:20:00,78.85,79.11,78.52,78.65,145288.23654541586,37.8871,38.012,37.7285,37.791,145288.2365
2010-05-06 15:25:00,78.64,78.64,77.6,78.3,121144.4373537545,37.7862,37.7862,37.2865,37.6228,121144.4374
2010-05-06 15:30:00,78.31,78.64,78.14,78.58,89661.774090619,37.6276,37.7862,37.546,37.7574,89661.7741
2010-05-06 15:35:00,78.58,79.53,78.52,79.13,101893.2142097426,37.7574,38.2138,37.7285,38.0216,101893.2142
2010-05-06 15:40:00,79.16,80.08,79.0,79.92,162093.17166560303,38.0361,38.4781,37.9592,38.4012,162093.1717
2010-05-06 15:45:00,79.92,81.14,79.54,80.89,169325.67538821526,38.4012,38.9874,38.2186,38.8673,169325.6754
2010-05-06 15:50:00,80.84,81.28,80.68,80.89,174537.33248245053,38.8433,39.0547,38.7664,38.8673,174537.3325
2010-05-06 15:55:00,80.89,80.89,79.26,79.63,472239.9489470325,38.8673,38.8673,38.0841,38.2619,472239.9489
2010-05-07 09:30:00,80.12,81.22,80.05,80.37,101574.13316315676,38.4973,39.0259,38.4637,38.6175,101574.1332
2010-05-07 09:35:00,80.27,81.46,80.02,81.36,147628.16422037862,38.5694,39.1412,38.4493,39.0931,147628.1642
2010-05-07 09:40:00,81.36,82.64,81.27,82.64,131780.47223994893,39.0931,39.7082,39.0499,39.7082,131780.4722
2010-05-07 09:45:00,82.56,82.9,81.78,81.81,195064.87981280577,39.6697,39.8331,39.295,39.3094,195064.8798
2010-05-07 09:50:00,81.87,82.45,81.51,81.71,92746.2242076154,39.3382,39.6169,39.1652,39.2613,92746.2242
2010-05-07 09:55:00,81.71,81.71,80.95,81.05,55094.66071048712,39.2613,39.2613,38.8961,38.9442,55094.6607
2010-05-07 10:00:00,81.08,81.2,80.18,80.18,81259.30653052541,38.9586,39.0163,38.5262,38.5262,81259.3065
2010-05-07 10:05:00,80.18,81.13,80.01,80.85,94235.2690916826,38.5262,38.9826,38.4445,38.8481,94235.2691
2010-05-07 10:10:00,80.86,81.69,80.75,81.05,90619.0172303765,38.8529,39.2517,38.8,38.9442,90619.0172
2010-05-07 10:15:00,81.02,81.35,80.68,80.68,92427.14316102955,38.9298,39.0883,38.7664,38.7664,92427.1432
2010-05-07 10:20:00,80.68,80.68,79.84,79.89,150393.53329078917,38.7664,38.7664,38.3628,38.3868,150393.5333
2010-05-07 10:25:00,79.92,80.03,78.65,79.15,141565.6243352478,38.4012,38.4541,37.791,38.0313,141565.6243
2010-05-07 10:30:00,79.15,80.11,79.15,79.29,92427.14316102955,38.0313,38.4925,38.0313,38.0985,92427.1432
2010-05-07 10:35:00,79.2,80.0,79.09,79.56,137098.48968304615,38.0553,38.4397,38.0024,38.2283,137098.4897
2010-05-07 10:40:00,79.56,79.79,78.84,79.09,97213.35885981705,38.2283,38.3388,37.8823,38.0024,97213.3589
2010-05-07 10:45:00,79.1,79.74,78.84,79.36,66581.5783875771,38.0072,38.3147,37.8823,38.1322,66581.5784
2010-05-07 10:50:00,79.32,79.5,79.06,79.3,98702.40374388426,38.1129,38.1994,37.988,38.1033,98702.4037
2010-05-07 10:55:00,79.3,79.48,79.21,79.36,73601.36141246543,38.1033,38.1898,38.0601,38.1322,73601.3614
2010-05-07 11:00:00,79.32,79.94,79.32,79.76,132205.9136353967,38.1129,38.4108,38.1129,38.3244,132205.9136
2010-05-07 11:05:00,79.75,80.22,79.6,80.11,89555.41374175706,38.3196,38.5454,38.2475,38.4925,89555.4137
2010-05-07 11:10:00,80.11,80.52,80.05,80.22,60519.03850244628,38.4925,38.6895,38.4637,38.5454,60519.0385
2010-05-07 11:15:00,80.22,81.11,80.21,80.67,101467.77281429482,38.5454,38.973,38.5406,38.7616,101467.7728
2010-05-07 11:20:00,80.67,80.86,80.44,80.58,122846.2029355456,38.7616,38.8529,38.6511,38.7184,122846.2029
2010-05-07 11:25:00,80.53,80.57,79.95,80.14,94873.43118485429,38.6943,38.7136,38.4157,38.5069,94873.4312
2010-05-07 11:30:00,80.11,80.46,79.7,80.15,78068.49606466708,38.4925,38.6607,38.2955,38.5117,78068.4961
2010-05-07 11:35:00,80.08,80.39,80.0,80.27,56796.42629227823,38.4781,38.6271,38.4397,38.5694,56796.4263
2010-05-07 11:40:00,80.29,80.87,80.27,80.86,38289.72559029993,38.579,38.8577,38.5694,38.8529,38289.7256
2010-05-07 11:45:00,80.86,81.38,80.83,81.3,35205.27547330355,38.8529,39.1028,38.8385,39.0643,35205.2755
2010-05-07 11:50:00,81.24,81.52,81.01,81.29,72005.95617953625,39.0355,39.17,38.925,39.0595,72005.9562
2010-05-07 11:55:00,81.27,81.6,81.17,81.5,32014.46500744522,39.0499,39.2085,39.0019,39.1604,32014.465
2010-05-07 12:00:00,81.47,81.52,81.07,81.4,26802.807913209952,39.146,39.17,38.9538,39.1124,26802.8079
2010-05-07 12:05:00,81.42,82.2,81.33,82.18,32227.185705169108,39.122,39.4968,39.0787,39.4872,32227.1857
2010-05-07 12:10:00,82.21,82.29,81.87,82.23,34035.31163582216,39.5016,39.54,39.3382,39.5112,34035.3116
2010-05-07 12:15:00,82.23,82.66,82.22,82.62,49244.84152308019,39.5112,39.7178,39.5064,39.6986,49244.8415
2010-05-07 12:20:00,82.56,82.6,81.93,81.96,91257.17932354816,39.6697,39.689,39.367,39.3814,91257.1793
2010-05-07 12:25:00,81.99,82.08,81.66,81.8,48606.67942990852,39.3959,39.4391,39.2373,39.3046,48606.6794
2010-05-07 12:30:00,81.84,81.84,81.27,81.42,47755.796639012966,39.3238,39.3238,39.0499,39.122,47755.7966
2010-05-07 12:35:00,81.32,81.73,81.32,81.52,88704.5309508615,39.0739,39.2709,39.0739,39.17,88704.531
2010-05-07 12:40:00,81.52,81.77,81.5,81.56,53286.53477983407,39.17,39.2902,39.1604,39.1892,53286.5348
2010-05-07 12:45:00,81.57,81.87,81.57,81.77,43075.94128908742,39.1941,39.3382,39.1941,39.2902,43075.9413
2010-05-07 12:50:00,81.8,82.0,81.45,81.56,37226.122101680485,39.3046,39.4007,39.1364,39.1892,37226.1221
2010-05-07 12:55:00,81.55,81.71,81.43,81.46,38608.80663688576,39.1844,39.2613,39.1268,39.1412,38608.8066
2010-05-07 13:00:00,81.43,81.59,81.29,81.45,34460.75303126994,39.1268,39.2037,39.0595,39.1364,34460.753
2010-05-07 13:05:00,81.44,81.55,81.13,81.14,32865.34779834077,39.1316,39.1844,38.9826,38.9874,32865.3478
2010-05-07 13:10:00,81.18,81.2,80.81,81.05,78493.93746011486,39.0067,39.0163,38.8289,38.9442,78493.9375
2010-05-07 13:15:00,81.0,81.23,80.88,80.94,36162.518613061045,38.9202,39.0307,38.8625,38.8913,36162.5186
2010-05-07 13:20:00,80.99,81.05,80.82,80.82,23292.91640076579,38.9154,38.9442,38.8337,38.8337,23292.9164
2010-05-07 13:25:00,80.83,81.04,80.75,80.84,46585.83280153158,38.8385,38.9394,38.8,38.8433,46585.8328
2010-05-07 13:30:00,80.82,81.36,80.76,81.33,23399.276749627734,38.8337,39.0931,38.8049,39.0787,23399.2767
2010-05-07 13:35:00,81.34,81.55,81.34,81.54,36481.59965964688,39.0835,39.1844,39.0835,39.1796,36481.5997
2010-05-07 13:40:00,81.55,82.12,81.51,82.11,43820.46373112103,39.1844,39.4583,39.1652,39.4535,43820.4637
2010-05-07 13:45:00,82.11,82.31,82.08,82.29,56264.62454796851,39.4535,39.5496,39.4391,39.54,56264.6245
2010-05-07 13:50:00,82.31,82.31,82.08,82.13,35737.07721761327,39.5496,39.5496,39.4391,39.4631,35737.0772
2010-05-07 13:55:00,82.09,82.17,81.74,81.74,46798.55349925547,39.4439,39.4824,39.2757,39.2757,46798.5535
2010-05-07 14:00:00,81.76,81.98,81.66,81.76,28610.933843863004,39.2853,39.3911,39.2373,39.2853,28610.9338
2010-05-07 14:05:00,81.68,81.73,81.47,81.47,35524.35651988938,39.2469,39.2709,39.146,39.146,35524.3565
2010-05-07 14:10:00,81.47,81.47,80.97,81.05,36375.239310784935,39.146,39.146,38.9058,38.9442,36375.2393
2010-05-07 14:15:00,81.05,81.36,80.95,81.36,26909.168262071897,38.9442,39.0931,38.8961,39.0931,26909.1683
2010-05-07 14:20:00,81.35,81.35,81.13,81.13,58285.47117634545,39.0883,39.0883,38.9826,38.9826,58285.4712
2010-05-07 14:25:00,81.14,81.14,80.84,80.87,90512.65688151456,38.9874,38.9874,38.8433,38.8577,90512.6569
2010-05-07 14:30:00,80.87,81.21,80.83,81.2,39885.13082322909,38.8577,39.0211,38.8385,39.0163,39885.1308
2010-05-07 14:35:00,81.2,81.45,81.05,81.29,57221.86768772601,39.0163,39.1364,38.9442,39.0595,57221.8677
2010-05-07 14:40:00,81.3,81.68,81.2,81.33,33716.23058923633,39.0643,39.2469,39.0163,39.0787,33716.2306
2010-05-07 14:45:00,81.33,81.36,81.01,81.1,31163.582216549665,39.0787,39.0931,38.925,38.9682,31163.5822
2010-05-07 14:50:00,81.11,81.14,80.74,80.77,76579.45118059986,38.973,38.9874,38.7952,38.8097,76579.4512
2010-05-07 14:55:00,80.76,81.24,80.75,81.17,46266.75175494575,38.8049,39.0355,38.8,39.0019,46266.7518
2010-05-07 15:00:00,81.17,81.23,80.89,81.14,59880.87640927461,39.0019,39.0307,38.8673,38.9874,59880.8764
2010-05-07 15:05:00,81.14,81.27,80.77,80.79,44777.70687087853,38.9874,39.0499,38.8097,38.8193,44777.7069
2010-05-07 15:10:00,80.79,80.85,80.61,80.74,61263.56094447989,38.8193,38.8481,38.7328,38.7952,61263.5609
2010-05-07 15:15:00,80.64,81.05,80.39,80.98,103914.06083811952,38.7472,38.9442,38.6271,38.9106,103914.0608
2010-05-07 15:20:00,81.0,81.24,80.76,81.02,88704.5309508615,38.9202,39.0355,38.8049,38.9298,88704.531
2010-05-07 15:25:00,81.02,81.04,80.53,80.67,75303.12699425653,38.9298,38.9394,38.6943,38.7616,75303.127
2010-05-07 15:30:00,80.71,80.79,80.16,80.23,220272.28249308653,38.7808,38.8193,38.5166,38.5502,220272.2825
2010-05-07 15:35:00,80.22,80.34,79.86,79.93,255264.8372686662,38.5454,38.603,38.3724,38.406,255264.8373
2010-05-07 15:40:00,79.95,80.67,79.93,80.53,219315.03935332905,38.4157,38.7616,38.406,38.6943,219315.0394
2010-05-07 15:45:00,80.56,80.74,80.2,80.55,236864.49691554983,38.7088,38.7952,38.5358,38.7039,236864.4969
2010-05-07 15:50:00,80.54,80.73,80.44,80.56,174643.69283131245,38.6991,38.7904,38.6511,38.7088,174643.6928
2010-05-07 15:55:00,80.56,80.98,80.55,80.56,373218.4641565624,38.7088,38.9106,38.7039,38.7088,373218.4642
2010-05-10 09:30:00,83.46,83.62,82.97,83.51,22867.47500531801,40.1022,40.1791,39.8667,40.1262,22867.475
2010-05-10 09:35:00,83.44,83.62,82.96,83.38,153903.42480323333,40.0926,40.1791,39.8619,40.0638,153903.4248
2010-05-10 09:40:00,83.48,83.91,83.4,83.52,68815.14571367794,40.1118,40.3184,40.0734,40.131,68815.1457
2010-05-10 09:45:00,83.54,83.84,83.29,83.68,61157.20059561794,40.1406,40.2848,40.0205,40.2079,61157.2006
2010-05-10 09:50:00,83.68,83.74,83.49,83.67,58817.27292065517,40.2079,40.2367,40.1166,40.2031,58817.2729
2010-05-10 09:55:00,83.68,83.76,83.37,83.66,32865.34779834077,40.2079,40.2463,40.0589,40.1983,32865.3478
2010-05-10 10:00:00,83.61,83.96,83.52,83.65,70729.63199319293,40.1743,40.3424,40.131,40.1935,70729.632
2010-05-10 10:05:00,83.72,84.18,83.66,84.13,88598.17060199956,40.2271,40.4481,40.1983,40.4241,88598.1706
2010-05-10 10:10:00,84.15,84.5,84.13,84.42,70410.5509466071,40.4337,40.6019,40.4241,40.5635,70410.5509
2010-05-10 10:15:00,84.43,84.56,84.4,84.51,50627.52605828546,40.5683,40.6307,40.5539,40.6067,50627.5261
2010-05-10 10:20:00,84.51,84.71,84.51,84.64,40416.93256753882,40.6067,40.7028,40.6067,40.6692,40416.9326
2010-05-10 10:25:00,84.68,84.71,84.4,84.5,46054.03105722186,40.6884,40.7028,40.5539,40.6019,46054.0311
2010-05-10 10:30:00,84.51,84.6,84.29,84.38,70623.27164433098,40.6067,40.65,40.501,40.5442,70623.2716
2010-05-10 10:35:00,84.35,84.46,84.12,84.38,33184.42884492661,40.5298,40.5827,40.4193,40.5442,33184.4288
2010-05-10 10:40:00,84.37,84.46,84.15,84.18,41374.17570729632,40.5394,40.5827,40.4337,40.4481,41374.1757
2010-05-10 10:45:00,84.19,84.43,84.1,84.36,43395.02233567325,40.453,40.5683,40.4097,40.5346,43395.0223
2010-05-10 10:50:00,84.37,84.43,84.24,84.41,50095.72431397574,40.5394,40.5683,40.477,40.5587,50095.7243
2010-05-10 10:55:00,84.39,84.39,83.92,83.98,25739.20442459051,40.5491,40.5491,40.3232,40.352,25739.2044
2010-05-10 11:00:00,84.01,84.48,84.01,84.39,23399.276749627734,40.3665,40.5923,40.3665,40.5491,23399.2767
2010-05-10 11:05:00,84.39,84.44,84.28,84.33,43714.10338225908,40.5491,40.5731,40.4962,40.5202,43714.1034
2010-05-10 11:10:00,84.37,84.47,84.2,84.34,44777.70687087853,40.5394,40.5875,40.4578,40.525,44777.7069
2010-05-10 11:15:00,84.34,84.4,84.18,84.35,17017.65581791108,40.525,40.5539,40.4481,40.5298,17017.6558
2010-05-10 11:20:00,84.34,84.62,84.31,84.54,41586.896405020205,40.525,40.6596,40.5106,40.6211,41586.8964
2010-05-10 11:25:00,84.52,84.98,84.52,84.83,141459.26398638586,40.6115,40.8325,40.6115,40.7605,141459.264
2010-05-10 11:30:00,84.81,84.83,84.49,84.8,35630.716868751326,40.7509,40.7605,40.5971,40.7461,35630.7169
2010-05-10 11:35:00,84.83,85.09,84.83,85.01,30525.420123378,40.7605,40.8854,40.7605,40.847,30525.4201
2010-05-10 11:40:00,85.04,85.09,84.83,84.85,21059.34907466496,40.8614,40.8854,40.7605,40.7701,21059.3491
2010-05-10 11:45:00,84.85,84.85,84.66,84.74,15209.529887258028,40.7701,40.7701,40.6788,40.7172,15209.5299
2010-05-10 11:50:00,84.72,85.2,84.67,85.06,49032.1208253563,40.7076,40.9383,40.6836,40.871,49032.1208
2010-05-10 11:55:00,85.12,85.14,84.9,84.9,12337.800467985531,40.8998,40.9094,40.7941,40.7941,12337.8005
2010-05-10 12:00:00,84.9,84.95,84.64,84.7,14358.647096362474,40.7941,40.8181,40.6692,40.698,14358.6471
2010-05-10 12:05:00,84.67,85.04,84.67,84.95,17230.37651563497,40.6836,40.8614,40.6836,40.8181,17230.3765
2010-05-10 12:10:00,84.95,85.06,84.87,84.99,11912.359072537756,40.8181,40.871,40.7797,40.8373,11912.3591
2010-05-10 12:15:00,84.99,85.05,84.71,84.81,11274.19697936609,40.8373,40.8662,40.7028,40.7509,11274.197
2010-05-10 12:20:00,84.81,84.94,84.77,84.89,8189.746862369707,40.7509,40.8133,40.7316,40.7893,8189.7469
2010-05-10 12:25:00,84.9,84.93,84.82,84.87,8083.386513507763,40.7941,40.8085,40.7557,40.7797,8083.3865
2010-05-10 12:30:00,84.87,84.92,84.64,84.76,16698.574771325246,40.7797,40.8037,40.6692,40.7268,16698.5748
2010-05-10 12:35:00,84.75,85.07,84.75,84.99,16485.85407360136,40.722,40.8758,40.722,40.8373,16485.8541
2010-05-10 12:40:00,85.0,85.08,84.89,84.91,11912.359072537756,40.8422,40.8806,40.7893,40.7989,11912.3591
2010-05-10 12:45:00,84.96,84.98,84.88,84.9,5530.738140821101,40.8229,40.8325,40.7845,40.7941,5530.7381
2010-05-10 12:50:00,84.88,85.09,84.88,85.02,25313.76302914273,40.7845,40.8854,40.7845,40.8518,25313.763
2010-05-10 12:55:00,85.0,85.0,84.62,84.62,16911.295469049135,40.8422,40.8422,40.6596,40.6596,16911.2955
2010-05-10 13:00:00,84.62,84.65,84.4,84.48,14039.56604977664,40.6596,40.674,40.5539,40.5923,14039.566
2010-05-10 13:05:00,84.49,84.49,84.0,84.17,34992.55477557966,40.5971,40.5971,40.3617,40.4433,34992.5548
2010-05-10 13:10:00,84.15,84.34,84.03,84.03,27334.60965751967,40.4337,40.525,40.3761,40.3761,27334.6097
2010-05-10 13:15:00,84.03,84.24,84.0,84.18,15528.61093384386,40.3761,40.477,40.3617,40.4481,15528.6109
2010-05-10 13:20:00,84.18,84.29,84.05,84.05,18400.34035311636,40.4481,40.501,40.3857,40.3857,18400.3404
2010-05-10 13:25:00,84.06,84.19,84.04,84.14,46692.19315039353,40.3905,40.453,40.3809,40.4289,46692.1932
2010-05-10 13:30:00,84.16,84.59,84.11,84.59,16273.13337587747,40.4385,40.6452,40.4145,40.6452,16273.1334
2010-05-10 13:35:00,84.59,84.72,84.5,84.5,12231.440119123588,40.6452,40.7076,40.6019,40.6019,12231.4401
2010-05-10 13:40:00,84.58,84.58,84.08,84.1,13507.76430546692,40.6403,40.6403,40.4001,40.4097,13507.7643
2010-05-10 13:45:00,84.11,84.37,83.98,84.37,20952.988725803018,40.4145,40.5394,40.352,40.5394,20952.9887
2010-05-10 13:50:00,84.43,84.66,84.3,84.54,16592.214422463305,40.5683,40.6788,40.5058,40.6211,16592.2144
2010-05-10 13:55:00,84.54,84.72,84.54,84.6,31482.6632631355,40.6211,40.7076,40.6211,40.65,31482.6633
2010-05-10 14:00:00,84.6,84.64,84.24,84.6,29461.81663475856,40.65,40.6692,40.477,40.65,29461.8166
2010-05-10 14:05:00,84.6,84.76,84.53,84.76,22442.03360987024,40.65,40.7268,40.6163,40.7268,22442.0336
2010-05-10 14:10:00,84.72,84.76,84.56,84.56,28823.654541586893,40.7076,40.7268,40.6307,40.6307,28823.6545
2010-05-10 14:15:00,84.56,84.61,84.45,84.46,55307.38140821101,40.6307,40.6548,40.5779,40.5827,55307.3814
2010-05-10 14:20:00,84.47,84.68,84.46,84.66,58391.8315252074,40.5875,40.6884,40.5827,40.6788,58391.8315
2010-05-10 14:25:00,84.66,84.67,84.47,84.52,28717.29419272495,40.6788,40.6836,40.5875,40.6115,28717.2942
2010-05-10 14:30:00,84.5,84.57,84.49,84.54,23824.718145075512,40.6019,40.6355,40.5971,40.6211,23824.7181
2010-05-10 14:35:00,84.55,84.64,84.31,84.31,43926.82407998297,40.6259,40.6692,40.5106,40.5106,43926.8241
2010-05-10 14:40:00,84.28,84.51,84.25,84.37,43501.3826845352,40.4962,40.6067,40.4818,40.5394,43501.3827
2010-05-10 14:45:00,84.35,84.43,84.32,84.37,23611.997447351623,40.5298,40.5683,40.5154,40.5394,23611.9974
2010-05-10 14:50:00,84.37,84.5,84.35,84.37,117634.54584131032,40.5394,40.6019,40.5298,40.5394,117634.5458
2010-05-10 14:55:00,84.39,84.48,84.36,84.38,70516.91129546904,40.5491,40.5923,40.5346,40.5442,70516.9113
2010-05-10 15:00:00,84.38,84.4,84.14,84.15,42756.86024250159,40.5442,40.5539,40.4289,40.4337,42756.8602
2010-05-10 15:05:00,84.15,84.4,84.11,84.19,49032.1208253563,40.4337,40.5539,40.4145,40.453,49032.1208
2010-05-10 15:10:00,84.16,84.24,84.08,84.21,32227.185705169108,40.4385,40.477,40.4001,40.4626,32227.1857
2010-05-10 15:15:00,84.16,84.41,84.12,84.39,27547.33035524356,40.4385,40.5587,40.4193,40.5491,27547.3304
2010-05-10 15:20:00,84.39,84.42,84.35,84.39,94341.62944054457,40.5491,40.5635,40.5298,40.5491,94341.6294
2010-05-10 15:25:00,84.39,84.4,84.34,84.36,70197.8302488832,40.5491,40.5539,40.525,40.5346,70197.8302
2010-05-10 15:30:00,84.36,84.39,84.26,84.33,84769.19804296957,40.5346,40.5491,40.4866,40.5202,84769.198
2010-05-10 15:35:00,84.32,84.44,84.23,84.36,102744.09700063814,40.5154,40.5731,40.4722,40.5346,102744.097
2010-05-10 15:40:00,84.37,84.67,84.36,84.66,168262.07189959582,40.5394,40.6836,40.5346,40.6788,168262.0719
2010-05-10 15:45:00,84.67,84.89,84.67,84.68,240161.66773027013,40.6836,40.7893,40.6836,40.6884,240161.6677
2010-05-10 15:50:00,84.7,84.73,84.51,84.62,423739.6298659859,40.698,40.7124,40.6067,40.6596,423739.6299
2010-05-10 15:55:00,84.62,85.08,84.6,84.98,880982.7696234842,40.6596,40.8806,40.65,40.8325,880982.7696
2010-05-11 09:30:00,83.96,84.96,83.6,84.51,58710.912571793226,40.3424,40.8229,40.1695,40.6067,58710.9126
2010-05-11 09:35:00,84.58,84.7,83.92,84.15,29036.37523931078,40.6403,40.698,40.3232,40.4337,29036.3752
2010-05-11 09:40:00,84.11,84.64,84.11,84.16,27440.970006381616,40.4145,40.6692,40.4145,40.4385,27440.97
2010-05-11 09:45:00,84.24,84.37,84.15,84.19,23505.63709848968,40.477,40.5394,40.4337,40.453,23505.6371
2010-05-11 09:50:00,84.2,84.37,84.12,84.12,24462.880238247177,40.4578,40.5394,40.4193,40.4193,24462.8802
2010-05-11 09:55:00,84.11,84.16,83.9,84.03,33184.42884492661,40.4145,40.4385,40.3136,40.3761,33184.4288
2010-05-11 10:00:00,83.98,84.2,83.64,83.8,34248.03233354605,40.352,40.4578,40.1887,40.2656,34248.0323
2010-05-11 10:05:00,83.78,84.01,83.76,83.97,17762.17825994469,40.2559,40.3665,40.2463,40.3472,17762.1783
2010-05-11 10:10:00,83.96,84.04,83.8,83.95,25420.123378004675,40.3424,40.3809,40.2656,40.3376,25420.1234
2010-05-11 10:15:00,83.99,84.27,83.95,84.15,21803.87151669857,40.3569,40.4914,40.3376,40.4337,21803.8715
2010-05-11 10:20:00,84.15,84.53,84.15,84.37,41267.81535843437,40.4337,40.6163,40.4337,40.5394,41267.8154
2010-05-11 10:25:00,84.38,84.38,84.15,84.19,14996.80918953414,40.5442,40.5442,40.4337,40.453,14996.8092
2010-05-11 10:30:00,84.2,84.2,83.96,84.0,17230.37651563497,40.4578,40.4578,40.3424,40.3617,17230.3765
2010-05-11 10:35:00,83.98,84.13,83.97,84.09,15954.052329291637,40.352,40.4241,40.3472,40.4049,15954.0523
2010-05-11 10:40:00,84.15,84.33,84.04,84.19,22016.59221442246,40.4337,40.5202,40.3809,40.453,22016.5922
2010-05-11 10:45:00,84.2,84.33,84.14,84.3,14571.367794086362,40.4578,40.5202,40.4289,40.5058,14571.3678
2010-05-11 10:50:00,84.22,84.3,84.0,84.04,19783.02488832163,40.4674,40.5058,40.3617,40.3809,19783.0249
2010-05-11 10:55:00,84.05,84.17,83.95,83.98,20314.82663263136,40.3857,40.4433,40.3376,40.352,20314.8266
2010-05-11 11:00:00,83.95,84.28,83.94,84.27,13401.403956604976,40.3376,40.4962,40.3328,40.4914,13401.404
2010-05-11 11:05:00,84.24,84.55,84.24,84.55,26164.645820038284,40.477,40.6259,40.477,40.6259,26164.6458
2010-05-11 11:10:00,84.54,84.67,84.44,84.67,37332.48245054243,40.6211,40.6836,40.5731,40.6836,37332.4825
2010-05-11 11:15:00,84.64,84.65,84.35,84.41,24994.6819825569,40.6692,40.674,40.5298,40.5587,24994.682
2010-05-11 11:20:00,84.41,84.41,84.26,84.31,26802.807913209952,40.5587,40.5587,40.4866,40.5106,26802.8079
2010-05-11 11:25:00,84.31,84.72,84.27,84.64,43075.94128908742,40.5106,40.7076,40.4914,40.6692,43075.9413
2010-05-11 11:30:00,84.64,84.69,84.44,84.68,46585.83280153158,40.6692,40.6932,40.5731,40.6884,46585.8328
2010-05-11 11:35:00,84.68,84.74,84.52,84.52,71793.23548181237,40.6884,40.7172,40.6115,40.6115,71793.2355
2010-05-11 11:40:00,84.54,84.82,84.54,84.72,36587.96000850882,40.6211,40.7557,40.6211,40.7076,36587.96
2010-05-11 11:45:00,84.76,84.82,84.51,84.62,33184.42884492661,40.7268,40.7557,40.6067,40.6596,33184.4288
2010-05-11 11:50:00,84.63,85.06,84.6,85.04,51265.68815145713,40.6644,40.871,40.65,40.8614,51265.6882
2010-05-11 11:55:00,85.01,85.19,84.92,85.05,32120.825356307163,40.847,40.9334,40.8037,40.8662,32120.8254
2010-05-11 12:00:00,85.05,85.3,84.99,85.24,20740.26802807913,40.8662,40.9863,40.8373,40.9575,20740.268
2010-05-11 12:05:00,85.23,85.83,85.23,85.78,55626.46245479684,40.9527,41.241,40.9527,41.2169,55626.4625
2010-05-11 12:10:00,85.78,85.89,85.48,85.56,34354.39268240799,41.2169,41.2698,41.0728,41.1112,34354.3927
2010-05-11 12:15:00,85.55,85.76,85.52,85.64,19038.50244628802,41.1064,41.2073,41.092,41.1497,19038.5024
2010-05-11 12:20:00,85.64,85.67,85.27,85.35,22548.39395873218,41.1497,41.1641,40.9719,41.0103,22548.394
2010-05-11 12:25:00,85.36,85.68,85.33,85.66,26164.645820038284,41.0151,41.1689,41.0007,41.1593,26164.6458
2010-05-11 12:30:00,85.68,85.71,85.45,85.61,24888.321633694955,41.1689,41.1833,41.0584,41.1353,24888.3216
2010-05-11 12:35:00,85.61,85.64,85.45,85.61,12018.7194213997,41.1353,41.1497,41.0584,41.1353,12018.7194
2010-05-11 12:40:00,85.59,85.79,85.51,85.76,17230.37651563497,41.1256,41.2217,41.0872,41.2073,17230.3765
2010-05-11 12:45:00,85.75,86.09,85.72,86.08,13401.403956604976,41.2025,41.3659,41.1881,41.3611,13401.404
2010-05-11 12:50:00,86.08,86.19,85.95,85.96,20102.105934907464,41.3611,41.4139,41.2986,41.3034,20102.1059
2010-05-11 12:55:00,85.94,86.09,85.9,86.06,19251.22314401191,41.2938,41.3659,41.2746,41.3515,19251.2231
2010-05-11 13:00:00,86.06,86.08,85.77,85.77,33290.78919378855,41.3515,41.3611,41.2121,41.2121,33290.7892
2010-05-11 13:05:00,85.79,85.81,85.63,85.79,30419.059774516056,41.2217,41.2314,41.1449,41.2217,30419.0598
2010-05-11 13:10:00,85.79,85.87,85.49,85.49,18932.14209742608,41.2217,41.2602,41.0776,41.0776,18932.1421
2010-05-11 13:15:00,85.5,85.56,85.37,85.37,17549.4575622208,41.0824,41.1112,41.0199,41.0199,17549.4576
2010-05-11 13:20:00,85.35,85.45,85.29,85.41,28504.57349500106,41.0103,41.0584,40.9815,41.0392,28504.5735
2010-05-11 13:25:00,85.45,85.46,85.31,85.46,22654.754307594125,41.0584,41.0632,40.9911,41.0632,22654.7543
2010-05-11 13:30:00,85.46,85.61,85.39,85.47,31908.10465858328,41.0632,41.1353,41.0295,41.068,31908.1047
2010-05-11 13:35:00,85.48,85.55,85.32,85.36,27760.05105296745,41.0728,41.1064,40.9959,41.0151,27760.0511
2010-05-11 13:40:00,85.37,85.55,85.28,85.53,25845.564773452454,41.0199,41.1064,40.9767,41.0968,25845.5648
2010-05-11 13:45:00,85.5,85.74,85.45,85.65,51903.8502446288,41.0824,41.1977,41.0584,41.1545,51903.8502
2010-05-11 13:50:00,85.67,85.77,85.66,85.77,17974.898957668578,41.1641,41.2121,41.1593,41.2121,17974.899
2010-05-11 13:55:00,85.77,85.81,85.49,85.53,13614.124654328863,41.2121,41.2314,41.0776,41.0968,13614.1247
2010-05-11 14:00:00,85.54,85.66,85.52,85.59,12018.7194213997,41.1016,41.1593,41.092,41.1256,12018.7194
2010-05-11 14:05:00,85.61,85.72,85.51,85.6,18506.700701978298,41.1353,41.1881,41.0872,41.1305,18506.7007
2010-05-11 14:10:00,85.58,85.66,85.32,85.36,31057.22186768772,41.1208,41.1593,40.9959,41.0151,31057.2219
2010-05-11 14:15:00,85.42,85.45,84.99,85.13,25739.20442459051,41.044,41.0584,40.8373,40.9046,25739.2044
2010-05-11 14:20:00,85.13,85.35,85.04,85.35,26483.72686662412,40.9046,41.0103,40.8614,41.0103,26483.7269
2010-05-11 14:25:00,85.34,85.45,85.11,85.22,24143.799191661343,41.0055,41.0584,40.895,40.9479,24143.7992
2010-05-11 14:30:00,85.15,85.16,84.84,85.05,50202.08466283769,40.9142,40.919,40.7653,40.8662,50202.0847
2010-05-11 14:35:00,85.05,85.08,84.81,84.96,54775.57966390129,40.8662,40.8806,40.7509,40.8229,54775.5797
2010-05-11 14:40:00,84.95,84.95,84.76,84.88,31376.30291427356,40.8181,40.8181,40.7268,40.7845,31376.3029
2010-05-11 14:45:00,84.93,85.39,84.87,85.34,75196.76664539459,40.8085,41.0295,40.7797,41.0055,75196.7666
2010-05-11 14:50:00,85.34,85.48,85.32,85.48,40097.85152095298,41.0055,41.0728,40.9959,41.0728,40097.8515
2010-05-11 14:55:00,85.46,85.47,85.19,85.25,44033.18442884492,41.0632,41.068,40.9334,40.9623,44033.1844
2010-05-11 15:00:00,85.24,85.24,84.87,85.07,69346.94745798766,40.9575,40.9575,40.7797,40.8758,69346.9475
2010-05-11 15:05:00,85.08,85.12,84.92,84.99,42437.77919591576,40.8806,40.8998,40.8037,40.8373,42437.7792
2010-05-11 15:10:00,84.98,85.14,84.85,85.09,30525.420123378,40.8325,40.9094,40.7701,40.8854,30525.4201
2010-05-11 15:15:00,85.13,85.16,84.83,84.91,45096.78791746436,40.9046,40.919,40.7605,40.7989,45096.7879
2010-05-11 15:20:00,84.87,85.1,84.75,85.06,48287.59838332269,40.7797,40.8902,40.722,40.871,48287.5984
2010-05-11 15:25:00,85.1,85.22,84.98,85.19,37226.122101680485,40.8902,40.9479,40.8325,40.9334,37226.1221
2010-05-11 15:30:00,85.16,85.25,84.9,85.2,64986.173154647935,40.919,40.9623,40.7941,40.9383,64986.1732
2010-05-11 15:35:00,85.19,85.4,85.19,85.37,71580.51478408847,40.9334,41.0344,40.9334,41.0199,71580.5148
2010-05-11 15:40:00,85.39,85.42,85.17,85.37,58179.11082748351,41.0295,41.044,40.9238,41.0199,58179.1108
2010-05-11 15:45:00,85.35,85.81,85.35,85.64,127419.6979366092,41.0103,41.2314,41.0103,41.1497,127419.6979
2010-05-11 15:50:00,85.62,85.65,85.13,85.14,190065.9434162944,41.1401,41.1545,40.9046,40.9094,190065.9434
2010-05-11 15:55:00,85.14,85.47,85.14,85.2,182939.8000425441,40.9094,41.068,40.9094,40.9383,182939.8
2010-05-12 09:30:00,85.37,85.37,84.23,84.38,73920.44245905125,41.2895,41.2895,40.7381,40.8107,73920.4425
2010-05-12 09:35:00,84.48,84.85,84.35,84.83,26271.00616890023,40.859,41.038,40.7962,41.0283,26271.0062
2010-05-12 09:40:00,84.78,84.94,84.51,84.91,28823.654541586893,41.0041,41.0815,40.8735,41.067,28823.6545
2010-05-12 09:45:00,84.91,84.91,84.58,84.77,17124.016166773024,41.067,41.067,40.9074,40.9993,17124.0162
2010-05-12 09:50:00,84.76,85.04,84.67,84.74,26696.447564348007,40.9945,41.1299,40.9509,40.9848,26696.4476
2010-05-12 09:55:00,84.78,85.24,84.76,85.19,24250.159540523287,41.0041,41.2266,40.9945,41.2024,24250.1595
2010-05-12 10:00:00,85.19,85.29,85.08,85.29,31163.582216549665,41.2024,41.2508,41.1492,41.2508,31163.5822
2010-05-12 10:05:00,85.29,85.62,85.29,85.56,45628.58966177408,41.2508,41.4104,41.2508,41.3814,45628.5897
2010-05-12 10:10:00,85.5,85.62,85.39,85.48,17974.898957668578,41.3524,41.4104,41.2992,41.3427,17974.899
2010-05-12 10:15:00,85.51,85.62,85.15,85.19,12656.881514571363,41.3572,41.4104,41.1831,41.2024,12656.8815
2010-05-12 10:20:00,85.21,85.42,85.21,85.35,24037.4388427994,41.2121,41.3137,41.2121,41.2798,24037.4388
2010-05-12 10:25:00,85.37,85.49,85.34,85.49,19251.22314401191,41.2895,41.3475,41.275,41.3475,19251.2231
2010-05-12 10:30:00,85.51,85.61,85.36,85.36,29887.25803020633,41.3572,41.4056,41.2846,41.2846,29887.258
2010-05-12 10:35:00,85.34,85.39,84.98,85.11,12763.24186343331,41.275,41.2992,41.1009,41.1637,12763.2419
2010-05-12 10:40:00,85.11,85.22,85.03,85.14,8827.908955541372,41.1637,41.2169,41.125,41.1782,8827.909
2010-05-12 10:45:00,85.14,85.37,85.12,85.33,8934.269304403317,41.1782,41.2895,41.1686,41.2701,8934.2693
2010-05-12 10:50:00,85.29,85.35,85.2,85.2,9146.990002127206,41.2508,41.2798,41.2073,41.2073,9146.99
2010-05-12 10:55:00,85.21,85.54,85.19,85.31,16273.13337587747,41.2121,41.3717,41.2024,41.2605,16273.1334
2010-05-12 11:00:00,85.29,85.68,85.28,85.45,25739.20442459051,41.2508,41.4394,41.246,41.3282,25739.2044
2010-05-12 11:05:00,85.45,85.73,85.45,85.61,102318.65560519038,41.3282,41.4636,41.3282,41.4056,102318.6556
2010-05-12 11:10:00,85.61,85.73,85.6,85.72,8189.746862369707,41.4056,41.4636,41.4007,41.4588,8189.7469
2010-05-12 11:15:00,85.72,85.92,85.65,85.85,36375.239310784935,41.4588,41.5555,41.4249,41.5216,36375.2393
2010-05-12 11:20:00,85.85,85.99,85.8,85.87,35205.27547330355,41.5216,41.5893,41.4975,41.5313,35205.2755
2010-05-12 11:25:00,85.89,86.12,85.84,85.88,27760.05105296745,41.541,41.6522,41.5168,41.5361,27760.0511
2010-05-12 11:30:00,85.88,86.16,85.88,86.12,24569.24058710912,41.5361,41.6716,41.5361,41.6522,24569.2406
2010-05-12 11:35:00,86.12,86.16,86.05,86.13,29036.37523931078,41.6522,41.6716,41.6184,41.6571,29036.3752
2010-05-12 11:40:00,86.14,86.18,85.88,85.97,17655.817911082744,41.6619,41.6812,41.5361,41.5797,17655.8179
2010-05-12 11:45:00,85.98,85.98,85.58,85.58,13401.403956604976,41.5845,41.5845,41.391,41.391,13401.404
2010-05-12 11:50:00,85.58,85.76,85.53,85.6,13507.76430546692,41.391,41.4781,41.3669,41.4007,13507.7643
2010-05-12 11:55:00,85.55,85.85,85.54,85.85,7126.143373750265,41.3765,41.5216,41.3717,41.5216,7126.1434
2010-05-12 12:00:00,85.84,85.91,85.83,85.88,8615.188257817485,41.5168,41.5507,41.512,41.5361,8615.1883
2010-05-12 12:05:00,85.88,86.02,85.88,85.94,7232.503722612209,41.5361,41.6039,41.5361,41.5652,7232.5037
2010-05-12 12:10:00,85.96,86.16,85.88,85.9,11061.476281642204,41.5748,41.6716,41.5361,41.5458,11061.4763
2010-05-12 12:15:00,85.88,86.0,85.87,85.94,5318.017443097213,41.5361,41.5942,41.5313,41.5652,5318.0174
2010-05-12 12:20:00,85.93,85.98,85.86,85.88,8189.746862369707,41.5603,41.5845,41.5265,41.5361,8189.7469
2010-05-12 12:25:00,85.88,85.95,85.81,85.95,10848.755583918311,41.5361,41.57,41.5023,41.57,10848.7556
2010-05-12 12:30:00,85.95,86.02,85.87,85.87,9359.710699851094,41.57,41.6039,41.5313,41.5313,9359.7107
2010-05-12 12:35:00,85.83,85.96,85.77,85.96,10955.115932780258,41.512,41.5748,41.4829,41.5748,10955.1159
2010-05-12 12:40:00,85.94,85.94,85.81,85.91,6168.900233992767,41.5652,41.5652,41.5023,41.5507,6168.9002
2010-05-12 12:45:00,85.85,85.88,85.82,85.87,3828.972559029993,41.5216,41.5361,41.5071,41.5313,3828.9726
2010-05-12 12:50:00,85.86,86.03,85.83,86.03,6487.9812805786,41.5265,41.6087,41.512,41.6087,6487.9813
2010-05-12 12:55:00,86.03,86.21,86.03,86.16,11699.638374813869,41.6087,41.6957,41.6087,41.6716,11699.6384
2010-05-12 13:00:00,86.16,86.25,86.12,86.19,12869.602212295256,41.6716,41.7151,41.6522,41.6861,12869.6022
2010-05-12 13:05:00,86.19,86.34,86.19,86.34,20527.54733035524,41.6861,41.7586,41.6861,41.7586,20527.5473
2010-05-12 13:10:00,86.35,86.41,86.3,86.39,13082.322910019142,41.7635,41.7925,41.7393,41.7828,13082.3229
2010-05-12 13:15:00,86.39,86.5,86.12,86.14,16485.85407360136,41.7828,41.836,41.6522,41.6619,16485.8541
2010-05-12 13:20:00,86.14,86.14,85.81,85.84,17549.4575622208,41.6619,41.6619,41.5023,41.5168,17549.4576
2010-05-12 13:25:00,85.81,86.02,85.76,86.02,18187.619655392467,41.5023,41.6039,41.4781,41.6039,18187.6197
2010-05-12 13:30:00,86.01,86.09,85.99,85.99,12444.160816847478,41.599,41.6377,41.5893,41.5893,12444.1608
2010-05-12 13:35:00,85.91,85.92,85.77,85.78,19357.58349287385,41.5507,41.5555,41.4829,41.4878,19357.5835
2010-05-12 13:40:00,85.78,85.78,85.62,85.72,23399.276749627734,41.4878,41.4878,41.4104,41.4588,23399.2767
2010-05-12 13:45:00,85.72,85.93,85.72,85.93,9678.791746436927,41.4588,41.5603,41.4588,41.5603,9678.7917
2010-05-12 13:50:00,85.93,85.93,85.73,85.75,12231.440119123588,41.5603,41.5603,41.4636,41.4733,12231.4401
2010-05-12 13:55:00,85.76,85.89,85.61,85.63,24888.321633694955,41.4781,41.541,41.4056,41.4152,24888.3216
2010-05-12 14:00:00,85.6,85.77,85.58,85.6,16060.412678153582,41.4007,41.4829,41.391,41.4007,16060.4127
2010-05-12 14:05:00,85.6,85.81,85.6,85.69,11167.836630504144,41.4007,41.5023,41.4007,41.4442,11167.8366
2010-05-12 14:10:00,85.69,85.77,85.32,85.5,168049.3512018719,41.4442,41.4829,41.2653,41.3524,168049.3512
2010-05-12 14:15:00,85.5,85.52,85.32,85.47,128589.6617740906,41.3524,41.362,41.2653,41.3378,128589.6618
2010-05-12 14:20:00,85.46,85.49,85.29,85.4,51584.76919804296,41.333,41.3475,41.2508,41.304,51584.7692
2010-05-12 14:25:00,85.37,85.41,85.19,85.25,35205.27547330355,41.2895,41.3088,41.2024,41.2314,35205.2755
2010-05-12 14:30:00,85.25,85.49,85.25,85.28,42118.69814932992,41.2314,41.3475,41.2314,41.246,42118.6981
2010-05-12 14:35:00,85.29,85.45,85.25,85.44,39140.60838119548,41.2508,41.3282,41.2314,41.3233,39140.6084
2010-05-12 14:40:00,85.44,85.55,85.38,85.46,28079.13209955328,41.3233,41.3765,41.2943,41.333,28079.1321
2010-05-12 14:45:00,85.46,85.56,85.27,85.31,32227.185705169108,41.333,41.3814,41.2411,41.2605,32227.1857
2010-05-12 14:50:00,85.3,85.41,85.14,85.24,20208.46628376941,41.2556,41.3088,41.1782,41.2266,20208.4663
2010-05-12 14:55:00,85.23,85.5,85.19,85.5,27972.77175069134,41.2218,41.3524,41.2024,41.3524,27972.7718
2010-05-12 15:00:00,85.49,85.73,85.44,85.62,45309.50861518825,41.3475,41.4636,41.3233,41.4104,45309.5086
2010-05-12 15:05:00,85.61,85.77,85.6,85.64,21165.709423526907,41.4056,41.4829,41.4007,41.4201,21165.7094
2010-05-12 15:10:00,85.64,85.67,85.5,85.61,27440.970006381616,41.4201,41.4346,41.3524,41.4056,27440.97
2010-05-12 15:15:00,85.61,85.65,85.45,85.5,18932.14209742608,41.4056,41.4249,41.3282,41.3524,18932.1421
2010-05-12 15:20:00,85.47,85.54,85.41,85.42,17443.09721335886,41.3378,41.3717,41.3088,41.3137,17443.0972
2010-05-12 15:25:00,85.42,85.65,85.41,85.45,29355.456285896613,41.3137,41.4249,41.3088,41.3282,29355.4563
2010-05-12 15:30:00,85.45,85.53,85.24,85.25,63390.767921718776,41.3282,41.3669,41.2266,41.2314,63390.7679
2010-05-12 15:35:00,85.24,85.32,85.14,85.29,53073.81408211018,41.2266,41.2653,41.1782,41.2508,53073.8141
2010-05-12 15:40:00,85.29,85.6,85.26,85.5,60412.67815358433,41.2508,41.4007,41.2363,41.3524,60412.6782
2010-05-12 15:45:00,85.51,85.81,85.49,85.72,114975.53711976174,41.3572,41.5023,41.3475,41.4588,114975.5371
2010-05-12 15:50:00,85.69,85.88,85.64,85.8,121463.51840034033,41.4442,41.5361,41.4201,41.4975,121463.5184
2010-05-12 15:55:00,85.82,85.85,85.63,85.7,275898.74494788336,41.5071,41.5216,41.4152,41.4491,275898.7449
2010-05-13 09:30:00,85.71,86.01,85.29,85.42,32014.46500744522,41.4539,41.599,41.2508,41.3137,32014.465
2010-05-13 09:35:00,85.4,85.64,85.09,85.17,30950.86151882577,41.304,41.4201,41.1541,41.1928,30950.8615
2010-05-13 09:40:00,85.23,85.48,85.14,85.43,21484.790470112737,41.2218,41.3427,41.1782,41.3185,21484.7905
2010-05-13 09:45:00,85.45,85.58,85.32,85.55,17974.898957668578,41.3282,41.391,41.2653,41.3765,17974.899
2010-05-13 09:50:00,85.55,85.56,85.28,85.29,8721.54860667943,41.3765,41.3814,41.246,41.2508,8721.5486
2010-05-13 09:55:00,85.29,85.29,84.91,84.91,22016.59221442246,41.2508,41.2508,41.067,41.067,22016.5922
2010-05-13 10:00:00,84.92,85.15,84.82,85.07,22335.67326100829,41.0718,41.1831,41.0235,41.1444,22335.6733
2010-05-13 10:05:00,85.05,85.05,84.67,84.97,23399.276749627734,41.1347,41.1347,40.9509,41.096,23399.2767
2010-05-13 10:10:00,84.96,84.98,84.67,84.68,11061.476281642204,41.0912,41.1009,40.9509,40.9558,11061.4763
2010-05-13 10:15:00,84.73,85.06,84.67,84.99,29461.81663475856,40.9799,41.1395,40.9509,41.1057,29461.8166
2010-05-13 10:20:00,84.99,84.99,84.81,84.94,8827.908955541372,41.1057,41.1057,41.0186,41.0815,8827.909
2010-05-13 10:25:00,84.92,84.92,84.77,84.87,16166.773027015526,41.0718,41.0718,40.9993,41.0477,16166.773
2010-05-13 10:30:00,84.86,84.98,84.77,84.82,16060.412678153582,41.0428,41.1009,40.9993,41.0235,16060.4127
2010-05-13 10:35:00,84.79,84.87,84.66,84.67,19995.74558604552,41.009,41.0477,40.9461,40.9509,19995.7456
2010-05-13 10:40:00,84.68,84.89,84.67,84.83,14890.448840672196,40.9558,41.0573,40.9509,41.0283,14890.4488
2010-05-13 10:45:00,84.83,84.84,84.73,84.74,7977.026164645818,41.0283,41.0331,40.9799,40.9848,7977.0262
2010-05-13 10:50:00,84.65,84.66,84.5,84.56,22016.59221442246,40.9413,40.9461,40.8687,40.8977,22016.5922
2010-05-13 10:55:00,84.51,84.52,84.37,84.51,35524.35651988938,40.8735,40.8784,40.8058,40.8735,35524.3565
2010-05-13 11:00:00,84.51,84.58,84.29,84.48,38715.16698574771,40.8735,40.9074,40.7671,40.859,38715.167
2010-05-13 11:05:00,84.46,84.61,84.41,84.47,14571.367794086362,40.8494,40.9219,40.8252,40.8542,14571.3678
2010-05-13 11:10:00,84.46,84.47,84.29,84.35,15315.890236119973,40.8494,40.8542,40.7671,40.7962,15315.8902
2010-05-13 11:15:00,84.37,84.42,84.26,84.38,24569.24058710912,40.8058,40.83,40.7526,40.8107,24569.2406
2010-05-13 11:20:00,84.41,84.61,84.41,84.53,9040.62965326526,40.8252,40.9219,40.8252,40.8832,9040.6297
2010-05-13 11:25:00,84.5,84.76,84.5,84.68,13188.683258881088,40.8687,40.9945,40.8687,40.9558,13188.6833
2010-05-13 11:30:00,84.69,84.76,84.59,84.7,11805.998723675812,40.9606,40.9945,40.9122,40.9654,11805.9987
2010-05-13 11:35:00,84.68,84.69,84.47,84.62,21165.709423526907,40.9558,40.9606,40.8542,40.9267,21165.7094
2010-05-13 11:40:00,84.64,84.65,84.52,84.58,20633.907679217184,40.9364,40.9413,40.8784,40.9074,20633.9077
2010-05-13 11:45:00,84.58,84.67,84.58,84.67,3722.612210168049,40.9074,40.9509,40.9074,40.9509,3722.6122
2010-05-13 11:50:00,84.65,84.78,84.59,84.68,43075.94128908742,40.9413,41.0041,40.9122,40.9558,43075.9413
2010-05-13 11:55:00,84.69,84.76,84.64,84.75,13720.485003190808,40.9606,40.9945,40.9364,40.9896,13720.485
2010-05-13 12:00:00,84.75,84.82,84.67,84.8,15528.61093384386,40.9896,41.0235,40.9509,41.0138,15528.6109
2010-05-13 12:05:00,84.76,84.98,84.64,84.66,23186.556051903848,40.9945,41.1009,40.9364,40.9461,23186.5561
2010-05-13 12:10:00,84.67,84.79,84.63,84.71,11805.998723675812,40.9509,41.009,40.9316,40.9703,11805.9987
2010-05-13 12:15:00,84.7,84.82,84.68,84.73,11380.557328228037,40.9654,41.0235,40.9558,40.9799,11380.5573
2010-05-13 12:20:00,84.74,84.9,84.74,84.89,11593.278025951924,40.9848,41.0622,40.9848,41.0573,11593.278
2010-05-13 12:25:00,84.89,84.94,84.76,84.76,17868.538608806633,41.0573,41.0815,40.9945,40.9945,17868.5386
2010-05-13 12:30:00,84.75,84.85,84.72,84.76,20846.62837694108,40.9896,41.038,40.9751,40.9945,20846.6284
2010-05-13 12:35:00,84.8,84.82,84.66,84.67,4679.855349925547,41.0138,41.0235,40.9461,40.9509,4679.8553
2010-05-13 12:40:00,84.67,84.81,84.64,84.81,8827.908955541372,40.9509,41.0186,40.9364,41.0186,8827.909
2010-05-13 12:45:00,84.81,84.93,84.72,84.88,5849.819187406933,41.0186,41.0767,40.9751,41.0525,5849.8192
2010-05-13 12:50:00,84.88,84.96,84.82,84.96,10848.755583918311,41.0525,41.0912,41.0235,41.0912,10848.7556
2010-05-13 12:55:00,84.93,85.04,84.89,84.98,6594.341629440543,41.0767,41.1299,41.0573,41.1009,6594.3416
2010-05-13 13:00:00,85.0,85.04,84.97,85.0,14358.647096362474,41.1105,41.1299,41.096,41.1105,14358.6471
2010-05-13 13:05:00,85.02,85.11,84.97,85.1,7126.143373750265,41.1202,41.1637,41.096,41.1589,7126.1434
2010-05-13 13:10:00,85.1,85.41,85.06,85.32,19570.30419059774,41.1589,41.3088,41.1395,41.2653,19570.3042
2010-05-13 13:15:00,85.36,85.45,85.31,85.35,23080.195703041903,41.2846,41.3282,41.2605,41.2798,23080.1957
2010-05-13 13:20:00,85.38,85.44,85.35,85.42,11912.359072537756,41.2943,41.3233,41.2798,41.3137,11912.3591
2010-05-13 13:25:00,85.4,85.47,85.37,85.42,15422.250584981915,41.304,41.3378,41.2895,41.3137,15422.2506
2010-05-13 13:30:00,85.42,85.56,85.42,85.48,23080.195703041903,41.3137,41.3814,41.3137,41.3427,23080.1957
2010-05-13 13:35:00,85.48,85.52,85.36,85.52,25526.48372686662,41.3427,41.362,41.2846,41.362,25526.4837
2010-05-13 13:40:00,85.51,85.62,85.49,85.57,32865.34779834077,41.3572,41.4104,41.3475,41.3862,32865.3478
2010-05-13 13:45:00,85.54,85.68,85.53,85.68,11486.91767708998,41.3717,41.4394,41.3669,41.4394,11486.9177
2010-05-13 13:50:00,85.68,85.7,85.52,85.64,31269.94256541161,41.4394,41.4491,41.362,41.4201,31269.9426
2010-05-13 13:55:00,85.65,85.81,85.64,85.74,36907.041055094654,41.4249,41.5023,41.4201,41.4684,36907.0411
2010-05-13 14:00:00,85.74,85.75,85.63,85.63,18400.34035311636,41.4684,41.4733,41.4152,41.4152,18400.3404
2010-05-13 14:05:00,85.63,85.72,85.61,85.62,12125.079770261644,41.4152,41.4588,41.4056,41.4104,12125.0798
2010-05-13 14:10:00,85.62,85.7,85.53,85.53,13082.322910019142,41.4104,41.4491,41.3669,41.3669,13082.3229
2010-05-13 14:15:00,85.56,85.59,85.42,85.51,9253.350350989149,41.3814,41.3959,41.3137,41.3572,9253.3504
2010-05-13 14:20:00,85.51,85.53,85.39,85.39,7551.584769198042,41.3572,41.3669,41.2992,41.2992,7551.5848
2010-05-13 14:25:00,85.4,85.46,85.24,85.28,11805.998723675812,41.304,41.333,41.2266,41.246,11805.9987
2010-05-13 14:30:00,85.29,85.32,85.15,85.22,18825.78174856413,41.2508,41.2653,41.1831,41.2169,18825.7817
2010-05-13 14:35:00,85.22,85.4,85.14,85.38,13933.205700914696,41.2169,41.304,41.1782,41.2943,13933.2057
2010-05-13 14:40:00,85.36,85.36,85.22,85.27,8934.269304403317,41.2846,41.2846,41.2169,41.2411,8934.2693
2010-05-13 14:45:00,85.24,85.24,85.07,85.17,10316.953839608592,41.2266,41.2266,41.1444,41.1928,10316.9538
2010-05-13 14:50:00,85.14,85.15,84.97,85.05,13401.403956604976,41.1782,41.1831,41.096,41.1347,13401.404
2010-05-13 14:55:00,85.02,85.07,84.91,84.96,9891.512444160817,41.1202,41.1444,41.067,41.0912,9891.5124
2010-05-13 15:00:00,84.97,85.26,84.94,85.22,17762.17825994469,41.096,41.2363,41.0815,41.2169,17762.1783
2010-05-13 15:05:00,85.2,85.22,84.93,84.98,26909.168262071897,41.2073,41.2169,41.0767,41.1009,26909.1683
2010-05-13 15:10:00,85.02,85.07,84.8,84.82,17549.4575622208,41.1202,41.1444,41.0138,41.0235,17549.4576
2010-05-13 15:15:00,84.78,84.82,84.58,84.72,50946.6071048713,41.0041,41.0235,40.9074,40.9751,50946.6071
2010-05-13 15:20:00,84.73,84.82,84.63,84.69,28079.13209955328,40.9799,41.0235,40.9316,40.9606,28079.1321
2010-05-13 15:25:00,84.69,84.83,84.66,84.72,28398.213146139115,40.9606,41.0283,40.9461,40.9751,28398.2131
2010-05-13 15:30:00,84.73,84.86,84.71,84.71,55732.82280365879,40.9799,41.0428,40.9703,40.9703,55732.8228
2010-05-13 15:35:00,84.72,84.79,84.41,84.52,60519.03850244628,40.9751,41.009,40.8252,40.8784,60519.0385
2010-05-13 15:40:00,84.53,84.53,84.18,84.29,103807.7004892576,40.8832,40.8832,40.7139,40.7671,103807.7005
2010-05-13 15:45:00,84.28,84.63,84.26,84.53,95298.87258030204,40.7623,40.9316,40.7526,40.8832,95298.8726
2010-05-13 15:50:00,84.53,84.72,84.48,84.51,91576.260370134,40.8832,40.9751,40.859,40.8735,91576.2604
2010-05-13 15:55:00,84.51,84.54,84.25,84.26,163050.41480536055,40.8735,40.888,40.7478,40.7526,163050.4148
2010-05-14 09:30:00,83.47,83.88,83.43,83.64,55201.02105934906,40.3705,40.5688,40.3512,40.4528,55201.0211
2010-05-14 09:35:00,83.68,83.68,82.99,83.07,37013.4014039566,40.4721,40.4721,40.1384,40.1771,37013.4014
2010-05-14 09:40:00,83.0,83.0,82.38,82.43,67964.26292278238,40.1432,40.1432,39.8434,39.8675,67964.2629
2010-05-14 09:45:00,82.5,82.5,81.91,82.27,89236.33269517122,39.9014,39.9014,39.616,39.7902,89236.3327
2010-05-14 09:50:00,82.24,82.77,82.18,82.36,44033.18442884492,39.7756,40.032,39.7466,39.8337,44033.1844
2010-05-14 09:55:00,82.37,82.56,82.25,82.41,15634.971282705805,39.8385,39.9304,39.7805,39.8579,15634.9713
2010-05-14 10:00:00,82.36,82.38,82.0,82.23,47436.715592427136,39.8337,39.8434,39.6596,39.7708,47436.7156
2010-05-14 10:05:00,82.23,82.59,82.11,82.34,35843.437566475215,39.7708,39.9449,39.7128,39.824,35843.4376
2010-05-14 10:10:00,82.33,82.61,82.32,82.59,15954.052329291637,39.8192,39.9546,39.8143,39.9449,15954.0523
2010-05-14 10:15:00,82.57,82.82,82.45,82.45,20952.988725803018,39.9353,40.0562,39.8772,39.8772,20952.9887
2010-05-14 10:20:00,82.45,82.74,82.45,82.63,50308.44501169963,39.8772,40.0175,39.8772,39.9643,50308.445
2010-05-14 10:25:00,82.62,82.74,82.41,82.5,27972.77175069134,39.9594,40.0175,39.8579,39.9014,27972.7718
2010-05-14 10:30:00,82.55,82.6,82.37,82.4,19676.664539459685,39.9256,39.9498,39.8385,39.853,19676.6645
2010-05-14 10:35:00,82.46,82.49,82.24,82.46,22867.47500531801,39.882,39.8966,39.7756,39.882,22867.475
2010-05-14 10:40:00,82.42,82.61,82.26,82.51,20846.62837694108,39.8627,39.9546,39.7853,39.9062,20846.6284
2010-05-14 10:45:00,82.46,82.62,82.42,82.5,34886.19442671772,39.882,39.9594,39.8627,39.9014,34886.1944
2010-05-14 10:50:00,82.49,82.49,82.25,82.48,21591.15081897468,39.8966,39.8966,39.7805,39.8917,21591.1508
2010-05-14 10:55:00,82.5,82.5,82.19,82.29,20314.82663263136,39.9014,39.9014,39.7515,39.7998,20314.8266
2010-05-14 11:00:00,82.27,82.39,82.2,82.31,23931.078493937457,39.7902,39.8482,39.7563,39.8095,23931.0785
2010-05-14 11:05:00,82.33,82.42,82.19,82.29,36694.320357370765,39.8192,39.8627,39.7515,39.7998,36694.3204
2010-05-14 11:10:00,82.28,82.28,81.95,82.22,30099.97872793022,39.795,39.795,39.6354,39.766,30099.9787
2010-05-14 11:15:00,82.18,82.23,82.07,82.08,23186.556051903848,39.7466,39.7708,39.6934,39.6983,23186.5561
2010-05-14 11:20:00,82.1,82.31,81.99,82.29,42969.580940225474,39.7079,39.8095,39.6547,39.7998,42969.5809
2010-05-14 11:25:00,82.3,82.49,82.22,82.29,19038.50244628802,39.8047,39.8966,39.766,39.7998,19038.5024
2010-05-14 11:30:00,82.28,82.36,82.21,82.27,26909.168262071897,39.795,39.8337,39.7611,39.7902,26909.1683
2010-05-14 11:35:00,82.31,82.33,82.02,82.05,17868.538608806633,39.8095,39.8192,39.6692,39.6838,17868.5386
2010-05-14 11:40:00,82.06,82.09,81.76,82.09,34354.39268240799,39.6886,39.7031,39.5435,39.7031,34354.3927
2010-05-14 11:45:00,82.12,82.19,81.95,81.95,7764.30546692193,39.7176,39.7515,39.6354,39.6354,7764.3055
2010-05-14 11:50:00,81.94,81.99,81.78,81.99,21378.4301212508,39.6306,39.6547,39.5532,39.6547,21378.4301
2010-05-14 11:55:00,81.93,81.97,81.77,81.96,17974.898957668578,39.6257,39.6451,39.5483,39.6402,17974.899
2010-05-14 12:00:00,81.92,82.04,81.77,81.8,14145.926398638583,39.6209,39.6789,39.5483,39.5628,14145.9264
2010-05-14 12:05:00,81.77,81.84,81.38,81.5,59136.35396724101,39.5483,39.5822,39.3597,39.4177,59136.354
2010-05-14 12:10:00,81.52,81.83,81.5,81.77,21378.4301212508,39.4274,39.5773,39.4177,39.5483,21378.4301
2010-05-14 12:15:00,81.8,82.0,81.7,81.97,23080.195703041903,39.5628,39.6596,39.5145,39.6451,23080.1957
2010-05-14 12:20:00,81.98,81.99,81.65,81.99,23399.276749627734,39.6499,39.6547,39.4903,39.6547,23399.2767
2010-05-14 12:25:00,81.97,82.18,81.91,82.14,28291.85279727717,39.6451,39.7466,39.616,39.7273,28291.8528
2010-05-14 12:30:00,82.12,82.31,82.12,82.28,19570.30419059774,39.7176,39.8095,39.7176,39.795,19570.3042
2010-05-14 12:35:00,82.27,82.36,82.17,82.35,18187.619655392467,39.7902,39.8337,39.7418,39.8288,18187.6197
2010-05-14 12:40:00,82.36,82.46,82.29,82.31,20527.54733035524,39.8337,39.882,39.7998,39.8095,20527.5473
2010-05-14 12:45:00,82.3,82.3,81.99,82.02,27547.33035524356,39.8047,39.8047,39.6547,39.6692,27547.3304
2010-05-14 12:50:00,82.03,82.12,81.99,82.02,12656.881514571363,39.6741,39.7176,39.6547,39.6692,12656.8815
2010-05-14 12:55:00,82.04,82.29,82.0,82.22,20952.988725803018,39.6789,39.7998,39.6596,39.766,20952.9887
2010-05-14 13:00:00,82.24,82.43,82.2,82.32,29142.735588172724,39.7756,39.8675,39.7563,39.8143,29142.7356
2010-05-14 13:05:00,82.34,82.38,82.12,82.19,38927.88768347159,39.824,39.8434,39.7176,39.7515,38927.8877
2010-05-14 13:10:00,82.19,82.33,82.15,82.23,31057.22186768772,39.7515,39.8192,39.7321,39.7708,31057.2219
2010-05-14 13:15:00,82.24,82.26,81.85,81.88,32439.906402893,39.7756,39.7853,39.587,39.6015,32439.9064
2010-05-14 13:20:00,81.85,82.13,81.85,82.06,23186.556051903848,39.587,39.7224,39.587,39.6886,23186.5561
2010-05-14 13:25:00,82.06,82.1,81.98,82.03,8721.54860667943,39.6886,39.7079,39.6499,39.6741,8721.5486
2010-05-14 13:30:00,82.0,82.03,81.58,81.6,13401.403956604976,39.6596,39.6741,39.4564,39.4661,13401.404
2010-05-14 13:35:00,81.62,81.77,81.57,81.6,14571.367794086362,39.4758,39.5483,39.4516,39.4661,14571.3678
2010-05-14 13:40:00,81.65,81.78,81.54,81.68,14358.647096362474,39.4903,39.5532,39.4371,39.5048,14358.6471
2010-05-14 13:45:00,81.68,81.75,81.65,81.71,15528.61093384386,39.5048,39.5387,39.4903,39.5193,15528.6109
2010-05-14 13:50:00,81.71,81.82,81.55,81.81,30950.86151882577,39.5193,39.5725,39.4419,39.5677,30950.8615
2010-05-14 13:55:00,81.79,82.04,81.67,81.81,37970.644543714094,39.558,39.6789,39.5,39.5677,37970.6445
2010-05-14 14:00:00,81.81,81.95,81.81,81.88,34992.55477557966,39.5677,39.6354,39.5677,39.6015,34992.5548
2010-05-14 14:05:00,81.87,81.94,81.64,81.64,24569.24058710912,39.5967,39.6306,39.4855,39.4855,24569.2406
2010-05-14 14:10:00,81.63,81.63,81.38,81.52,30099.97872793022,39.4806,39.4806,39.3597,39.4274,30099.9787
2010-05-14 14:15:00,81.49,81.49,81.16,81.28,27866.411401829395,39.4129,39.4129,39.2533,39.3113,27866.4114
2010-05-14 14:20:00,81.34,81.67,81.34,81.67,20952.988725803018,39.3404,39.5,39.3404,39.5,20952.9887
2010-05-14 14:25:00,81.63,81.67,81.43,81.58,11274.19697936609,39.4806,39.5,39.3839,39.4564,11274.197
2010-05-14 14:30:00,81.55,81.69,81.5,81.62,11486.91767708998,39.4419,39.5096,39.4177,39.4758,11486.9177
2010-05-14 14:35:00,81.63,81.77,81.52,81.72,17336.736864496914,39.4806,39.5483,39.4274,39.5241,17336.7369
2010-05-14 14:40:00,81.72,81.72,81.49,81.49,14784.088491810253,39.5241,39.5241,39.4129,39.4129,14784.0885
2010-05-14 14:45:00,81.5,81.5,81.38,81.44,17124.016166773024,39.4177,39.4177,39.3597,39.3887,17124.0162
2010-05-14 14:50:00,81.47,81.58,81.27,81.27,26909.168262071897,39.4032,39.4564,39.3065,39.3065,26909.1683
2010-05-14 14:55:00,81.31,81.37,81.09,81.1,39246.96873005743,39.3258,39.3549,39.2194,39.2243,39246.9687
2010-05-14 15:00:00,81.11,81.27,81.08,81.16,22229.31291214635,39.2291,39.3065,39.2146,39.2533,22229.3129
2010-05-14 15:05:00,81.18,81.19,80.93,80.98,40629.65326526271,39.263,39.2678,39.1421,39.1662,40629.6533
2010-05-14 15:10:00,80.98,81.24,80.98,81.04,37545.20314826632,39.1662,39.292,39.1662,39.1953,37545.2031
2010-05-14 15:15:00,81.06,81.1,80.81,80.85,30099.97872793022,39.2049,39.2243,39.084,39.1034,30099.9787
2010-05-14 15:20:00,80.88,80.9,80.58,80.74,38502.44628802382,39.1179,39.1276,38.9728,39.0502,38502.4463
2010-05-14 15:25:00,80.73,81.0,80.62,80.92,31163.582216549665,39.0453,39.1759,38.9921,39.1372,31163.5822
2010-05-14 15:30:00,80.93,81.32,80.92,81.17,70091.46990002126,39.1421,39.3307,39.1372,39.2581,70091.4699
2010-05-14 15:35:00,81.16,81.2,80.82,80.9,69559.66815571154,39.2533,39.2726,39.0889,39.1276,69559.6682
2010-05-14 15:40:00,80.9,81.5,80.85,81.49,87534.56711338012,39.1276,39.4177,39.1034,39.4129,87534.5671
2010-05-14 15:45:00,81.45,81.46,81.02,81.06,102637.7366517762,39.3936,39.3984,39.1856,39.2049,102637.7367
2010-05-14 15:50:00,81.06,81.71,81.06,81.63,154967.02829185277,39.2049,39.5193,39.2049,39.4806,154967.0283
2010-05-14 15:55:00,81.64,81.84,81.38,81.53,241650.71261433733,39.4855,39.5822,39.3597,39.4323,241650.7126
2010-05-17 09:30:00,81.8,83.01,81.8,82.27,59774.516060412665,39.5628,40.1481,39.5628,39.7902,59774.5161
2010-05-17 09:35:00,82.27,83.41,82.27,83.1,37119.761752818544,39.7902,40.3415,39.7902,40.1916,37119.7618
2010-05-17 09:40:00,83.12,83.43,83.04,83.06,36907.041055094654,40.2013,40.3512,40.1626,40.1722,36907.0411
2010-05-17 09:45:00,83.09,83.11,82.41,82.71,43714.10338225908,40.1868,40.1964,39.8579,40.003,43714.1034
2010-05-17 09:50:00,82.71,82.78,81.99,82.2,36375.239310784935,40.003,40.0368,39.6547,39.7563,36375.2393
2010-05-17 09:55:00,82.24,82.5,82.1,82.41,27334.60965751967,39.7756,39.9014,39.7079,39.8579,27334.6097
2010-05-17 10:00:00,82.41,82.58,82.05,82.24,39991.49117209104,39.8579,39.9401,39.6838,39.7756,39991.4912
2010-05-17 10:05:00,82.22,82.44,82.03,82.22,29249.095937034668,39.766,39.8724,39.6741,39.766,29249.0959
2010-05-17 10:10:00,82.22,82.63,82.09,82.48,25526.48372686662,39.766,39.9643,39.7031,39.8917,25526.4837
2010-05-17 10:15:00,82.5,82.78,82.5,82.75,20102.105934907464,39.9014,40.0368,39.9014,40.0223,20102.1059
2010-05-17 10:20:00,82.73,82.79,82.6,82.65,23292.91640076579,40.0126,40.0417,39.9498,39.9739,23292.9164
2010-05-17 10:25:00,82.65,82.7,82.15,82.38,43820.46373112103,39.9739,39.9981,39.7321,39.8434,43820.4637
2010-05-17 10:30:00,82.39,82.39,82.08,82.16,70304.19059774515,39.8482,39.8482,39.6983,39.737,70304.1906
2010-05-17 10:35:00,82.21,82.45,81.99,81.99,32014.46500744522,39.7611,39.8772,39.6547,39.6547,32014.465
2010-05-17 10:40:00,82.01,82.07,81.61,81.74,38821.52733460965,39.6644,39.6934,39.4709,39.5338,38821.5273
2010-05-17 10:45:00,81.73,81.96,81.66,81.84,20952.988725803018,39.529,39.6402,39.4951,39.5822,20952.9887
2010-05-17 10:50:00,81.84,82.04,81.68,81.84,24781.96128483301,39.5822,39.6789,39.5048,39.5822,24781.9613
2010-05-17 10:55:00,81.84,81.93,81.67,81.73,22973.83535417996,39.5822,39.6257,39.5,39.529,22973.8354
2010-05-17 11:00:00,81.68,81.88,81.52,81.52,27547.33035524356,39.5048,39.6015,39.4274,39.4274,27547.3304
2010-05-17 11:05:00,81.53,81.65,81.47,81.63,38715.16698574771,39.4323,39.4903,39.4032,39.4806,38715.167
2010-05-17 11:10:00,81.65,81.65,81.36,81.44,19463.9438417358,39.4903,39.4903,39.35,39.3887,19463.9438
2010-05-17 11:15:00,81.38,81.38,80.91,80.93,38608.80663688576,39.3597,39.3597,39.1324,39.1421,38608.8066
2010-05-17 11:20:00,80.94,81.18,80.91,80.91,30099.97872793022,39.1469,39.263,39.1324,39.1324,30099.9787
2010-05-17 11:25:00,80.91,80.91,80.4,80.64,61689.00233992766,39.1324,39.1324,38.8857,39.0018,61689.0023
2010-05-17 11:30:00,80.64,80.86,80.59,80.75,41267.81535843437,39.0018,39.1082,38.9776,39.055,41267.8154
2010-05-17 11:35:00,80.75,80.8,80.59,80.67,37438.84279940437,39.055,39.0792,38.9776,39.0163,37438.8428
2010-05-17 11:40:00,80.68,80.76,80.65,80.65,22973.83535417996,39.0211,39.0598,39.0066,39.0066,22973.8354
2010-05-17 11:45:00,80.64,80.72,80.4,80.55,23186.556051903848,39.0018,39.0405,38.8857,38.9583,23186.5561
2010-05-17 11:50:00,80.53,80.56,80.13,80.25,32333.54605403105,38.9486,38.9631,38.7551,38.8132,32333.5461
2010-05-17 11:55:00,80.26,80.31,80.06,80.06,31057.22186768772,38.818,38.8422,38.7213,38.7213,31057.2219
2010-05-17 12:00:00,80.07,80.07,79.46,79.48,64454.371410338215,38.7261,38.7261,38.4311,38.4408,64454.3714
2010-05-17 12:05:00,79.48,79.78,79.32,79.55,45096.78791746436,38.4408,38.5859,38.3634,38.4746,45096.7879
2010-05-17 12:10:00,79.56,79.99,79.55,79.82,53924.69687300573,38.4795,38.6874,38.4746,38.6052,53924.6969
2010-05-17 12:15:00,79.79,79.85,79.63,79.63,27653.690704105506,38.5907,38.6197,38.5133,38.5133,27653.6907
2010-05-17 12:20:00,79.63,79.87,79.56,79.72,30206.339076792166,38.5133,38.6294,38.4795,38.5568,30206.3391
2010-05-17 12:25:00,79.68,79.87,79.68,79.78,18613.06105084024,38.5375,38.6294,38.5375,38.5859,18613.0611
2010-05-17 12:30:00,79.78,79.92,79.66,79.92,22122.952563284405,38.5859,38.6536,38.5278,38.6536,22122.9526
2010-05-17 12:35:00,79.91,80.04,79.77,79.97,44777.70687087853,38.6487,38.7116,38.581,38.6778,44777.7069
2010-05-17 12:40:00,79.97,80.11,79.96,80.1,36268.87896192299,38.6778,38.7455,38.6729,38.7406,36268.879
2010-05-17 12:45:00,80.07,80.18,80.03,80.09,22548.39395873218,38.7261,38.7793,38.7068,38.7358,22548.394
2010-05-17 12:50:00,80.11,80.16,79.89,80.06,31376.30291427356,38.7455,38.7696,38.6391,38.7213,31376.3029
2010-05-17 12:55:00,80.06,80.09,79.92,79.95,17336.736864496914,38.7213,38.7358,38.6536,38.6681,17336.7369
2010-05-17 13:00:00,79.96,80.12,79.83,80.02,21803.87151669857,38.6729,38.7503,38.61,38.7019,21803.8715
2010-05-17 13:05:00,80.02,80.02,79.85,79.93,12018.7194213997,38.7019,38.7019,38.6197,38.6584,12018.7194
2010-05-17 13:10:00,79.95,79.97,79.78,79.91,11805.998723675812,38.6681,38.6778,38.5859,38.6487,11805.9987
2010-05-17 13:15:00,79.92,80.41,79.92,80.41,29993.61837906828,38.6536,38.8906,38.6536,38.8906,29993.6184
2010-05-17 13:20:00,80.42,80.5,80.32,80.36,34141.67198468411,38.8954,38.9341,38.847,38.8664,34141.672
2010-05-17 13:25:00,80.34,80.39,80.11,80.11,49244.84152308019,38.8567,38.8809,38.7455,38.7455,49244.8415
2010-05-17 13:30:00,80.11,80.22,80.03,80.11,49032.1208253563,38.7455,38.7987,38.7068,38.7455,49032.1208
2010-05-17 13:35:00,80.11,80.13,79.76,79.78,43926.82407998297,38.7455,38.7551,38.5762,38.5859,43926.8241
2010-05-17 13:40:00,79.76,79.93,79.75,79.83,19144.86279514997,38.5762,38.6584,38.5713,38.61,19144.8628
2010-05-17 13:45:00,79.85,79.96,79.73,79.96,17762.17825994469,38.6197,38.6729,38.5617,38.6729,17762.1783
2010-05-17 13:50:00,79.95,79.95,79.73,79.87,16379.493724739414,38.6681,38.6681,38.5617,38.6294,16379.4937
2010-05-17 13:55:00,79.85,80.2,79.83,80.14,32865.34779834077,38.6197,38.789,38.61,38.76,32865.3478
2010-05-17 14:00:00,80.14,80.5,80.07,80.49,21803.87151669857,38.76,38.9341,38.7261,38.9293,21803.8715
2010-05-17 14:05:00,80.49,80.49,80.14,80.19,34779.83407785577,38.9293,38.9293,38.76,38.7842,34779.8341
2010-05-17 14:10:00,80.19,80.4,80.15,80.33,16166.773027015526,38.7842,38.8857,38.7648,38.8519,16166.773
2010-05-17 14:15:00,80.33,80.43,80.29,80.4,36481.59965964688,38.8519,38.9002,38.8325,38.8857,36481.5997
2010-05-17 14:20:00,80.43,80.55,80.36,80.55,28398.213146139115,38.9002,38.9583,38.8664,38.9583,28398.2131
2010-05-17 14:25:00,80.53,80.59,80.5,80.56,26909.168262071897,38.9486,38.9776,38.9341,38.9631,26909.1683
2010-05-17 14:30:00,80.55,80.76,80.45,80.45,66475.21803871516,38.9583,39.0598,38.9099,38.9099,66475.218
2010-05-17 14:35:00,80.45,80.85,80.4,80.8,32865.34779834077,38.9099,39.1034,38.8857,39.0792,32865.3478
2010-05-17 14:40:00,80.78,80.99,80.78,80.87,24781.96128483301,39.0695,39.1711,39.0695,39.113,24781.9613
2010-05-17 14:45:00,80.87,81.16,80.87,81.06,23824.718145075512,39.113,39.2533,39.113,39.2049,23824.7181
2010-05-17 14:50:00,81.06,81.11,80.87,80.87,19144.86279514997,39.2049,39.2291,39.113,39.113,19144.8628
2010-05-17 14:55:00,80.89,81.23,80.89,81.19,19889.38523718357,39.1227,39.2872,39.1227,39.2678,19889.3852
2010-05-17 15:00:00,81.2,81.61,81.2,81.44,76260.37013401403,39.2726,39.4709,39.2726,39.3887,76260.3701
2010-05-17 15:05:00,81.45,81.47,80.96,80.98,40097.85152095298,39.3936,39.4032,39.1566,39.1662,40097.8515
2010-05-17 15:10:00,80.99,81.15,80.96,81.08,19038.50244628802,39.1711,39.2485,39.1566,39.2146,19038.5024
2010-05-17 15:15:00,81.05,81.05,80.73,80.78,45734.95001063603,39.2001,39.2001,39.0453,39.0695,45734.95
2010-05-17 15:20:00,80.83,80.93,80.55,80.72,37864.28419485215,39.0937,39.1421,38.9583,39.0405,37864.2842
2010-05-17 15:25:00,80.7,80.77,80.6,80.72,24781.96128483301,39.0308,39.0647,38.9825,39.0405,24781.9613
2010-05-17 15:30:00,80.75,81.24,80.7,81.24,43926.82407998297,39.055,39.292,39.0308,39.292,43926.8241
2010-05-17 15:35:00,81.24,81.62,81.24,81.56,81152.94618166346,39.292,39.4758,39.292,39.4468,81152.9462
2010-05-17 15:40:00,81.56,81.91,81.56,81.7,72112.3165283982,39.4468,39.616,39.4468,39.5145,72112.3165
2010-05-17 15:45:00,81.73,81.74,81.39,81.58,75728.5683897043,39.529,39.5338,39.3645,39.4564,75728.5684
2010-05-17 15:50:00,81.57,81.64,81.48,81.62,66262.49734099126,39.4516,39.4855,39.4081,39.4758,66262.4973
2010-05-17 15:55:00,81.6,81.73,81.51,81.52,145926.3986385875,39.4661,39.529,39.4226,39.4274,145926.3986
2010-05-18 09:30:00,82.56,83.05,82.56,82.65,33609.87024037438,39.9304,40.1674,39.9304,39.9739,33609.8702
2010-05-18 09:35:00,82.66,82.72,82.31,82.46,16379.493724739414,39.9788,40.0078,39.8095,39.882,16379.4937
2010-05-18 09:40:00,82.36,82.74,82.31,82.64,19144.86279514997,39.8337,40.0175,39.8095,39.9691,19144.8628
2010-05-18 09:45:00,82.68,82.74,82.46,82.46,16379.493724739414,39.9885,40.0175,39.882,39.882,16379.4937
2010-05-18 09:50:00,82.54,82.55,82.19,82.29,12337.800467985531,39.9207,39.9256,39.7515,39.7998,12337.8005
2010-05-18 09:55:00,82.22,82.23,82.07,82.08,13295.043607743031,39.766,39.7708,39.6934,39.6983,13295.0436
2010-05-18 10:00:00,82.08,82.19,81.81,81.94,23505.63709848968,39.6983,39.7515,39.5677,39.6306,23505.6371
2010-05-18 10:05:00,81.88,82.16,81.87,82.07,16166.773027015526,39.6015,39.737,39.5967,39.6934,16166.773
2010-05-18 10:10:00,82.03,82.08,81.87,82.06,28504.57349500106,39.6741,39.6983,39.5967,39.6886,28504.5735
2010-05-18 10:15:00,82.04,82.04,81.8,81.96,24994.6819825569,39.6789,39.6789,39.5628,39.6402,24994.682
2010-05-18 10:20:00,81.94,81.98,81.87,81.89,11486.91767708998,39.6306,39.6499,39.5967,39.6064,11486.9177
2010-05-18 10:25:00,81.89,81.96,81.68,81.8,17868.538608806633,39.6064,39.6402,39.5048,39.5628,17868.5386
2010-05-18 10:30:00,81.8,81.95,81.75,81.81,11912.359072537756,39.5628,39.6354,39.5387,39.5677,11912.3591
2010-05-18 10:35:00,81.83,81.98,81.78,81.82,14252.28674750053,39.5773,39.6499,39.5532,39.5725,14252.2867
2010-05-18 10:40:00,81.84,81.88,81.52,81.68,12656.881514571363,39.5822,39.6015,39.4274,39.5048,12656.8815
2010-05-18 10:45:00,81.62,81.74,81.24,81.35,121250.79770261644,39.4758,39.5338,39.292,39.3452,121250.7977
2010-05-18 10:50:00,81.34,81.49,80.98,81.47,28610.933843863004,39.3404,39.4129,39.1662,39.4032,28610.9338
2010-05-18 10:55:00,81.44,81.51,81.33,81.47,15315.890236119973,39.3887,39.4226,39.3355,39.4032,15315.8902
2010-05-18 11:00:00,81.4,81.69,81.4,81.4,22654.754307594125,39.3694,39.5096,39.3694,39.3694,22654.7543
2010-05-18 11:05:00,81.39,81.42,81.12,81.22,16060.412678153582,39.3645,39.3791,39.234,39.2823,16060.4127
2010-05-18 11:10:00,81.18,81.47,81.11,81.45,24462.880238247177,39.263,39.4032,39.2291,39.3936,24462.8802
2010-05-18 11:15:00,81.49,81.54,81.36,81.52,13826.845352052753,39.4129,39.4371,39.35,39.4274,13826.8454
2010-05-18 11:20:00,81.54,81.6,81.36,81.39,12337.800467985531,39.4371,39.4661,39.35,39.3645,12337.8005
2010-05-18 11:25:00,81.37,81.84,81.34,81.84,25845.564773452454,39.3549,39.5822,39.3404,39.5822,25845.5648
2010-05-18 11:30:00,81.84,82.01,81.73,81.76,14571.367794086362,39.5822,39.6644,39.529,39.5435,14571.3678
2010-05-18 11:35:00,81.8,81.8,81.48,81.5,8615.188257817485,39.5628,39.5628,39.4081,39.4177,8615.1883
2010-05-18 11:40:00,81.51,81.53,80.86,80.9,12975.9625611572,39.4226,39.4323,39.1082,39.1276,12975.9626
2010-05-18 11:45:00,80.91,81.24,80.75,80.99,27760.05105296745,39.1324,39.292,39.055,39.1711,27760.0511
2010-05-18 11:50:00,80.98,81.07,80.94,80.99,11486.91767708998,39.1662,39.2098,39.1469,39.1711,11486.9177
2010-05-18 11:55:00,81.01,81.1,80.94,81.05,10742.395235056369,39.1808,39.2243,39.1469,39.2001,10742.3952
2010-05-18 12:00:00,81.06,81.13,80.73,80.81,26483.72686662412,39.2049,39.2388,39.0453,39.084,26483.7269
2010-05-18 12:05:00,80.81,81.1,80.71,81.02,9466.071048713038,39.084,39.2243,39.0357,39.1856,9466.071
2010-05-18 12:10:00,80.99,81.18,80.93,80.94,19251.22314401191,39.1711,39.263,39.1421,39.1469,19251.2231
2010-05-18 12:15:00,80.96,81.11,80.86,81.05,11167.836630504144,39.1566,39.2291,39.1082,39.2001,11167.8366
2010-05-18 12:20:00,81.07,81.31,81.05,81.13,17974.898957668578,39.2098,39.3258,39.2001,39.2388,17974.899
2010-05-18 12:25:00,81.12,81.47,81.12,81.42,11380.557328228037,39.234,39.4032,39.234,39.3791,11380.5573
2010-05-18 12:30:00,81.42,81.43,81.22,81.39,18719.421399702187,39.3791,39.3839,39.2823,39.3645,18719.4214
2010-05-18 12:35:00,81.39,81.57,81.35,81.36,14784.088491810253,39.3645,39.4516,39.3452,39.35,14784.0885
2010-05-18 12:40:00,81.36,81.39,81.27,81.32,8934.269304403317,39.35,39.3645,39.3065,39.3307,8934.2693
2010-05-18 12:45:00,81.29,81.6,81.29,81.51,7445.224420336098,39.3162,39.4661,39.3162,39.4226,7445.2244
2010-05-18 12:50:00,81.52,81.56,81.14,81.28,28398.213146139115,39.4274,39.4468,39.2436,39.3113,28398.2131
2010-05-18 12:55:00,81.33,81.34,80.9,80.9,21803.87151669857,39.3355,39.3404,39.1276,39.1276,21803.8715
2010-05-18 13:00:00,80.91,81.2,80.83,80.84,32120.825356307163,39.1324,39.2726,39.0937,39.0985,32120.8254
2010-05-18 13:05:00,80.87,80.87,80.39,80.7,36268.87896192299,39.113,39.113,38.8809,39.0308,36268.879
2010-05-18 13:10:00,80.64,80.73,80.29,80.53,43714.10338225908,39.0018,39.0453,38.8325,38.9486,43714.1034
2010-05-18 13:15:00,80.53,80.63,80.26,80.29,16379.493724739414,38.9486,38.997,38.818,38.8325,16379.4937
2010-05-18 13:20:00,80.29,80.61,80.28,80.47,15954.052329291637,38.8325,38.9873,38.8277,38.9196,15954.0523
2010-05-18 13:25:00,80.47,80.73,80.42,80.58,17336.736864496914,38.9196,39.0453,38.8954,38.9728,17336.7369
2010-05-18 13:30:00,80.57,80.81,80.57,80.81,7019.78302488832,38.9679,39.084,38.9679,39.084,7019.783
2010-05-18 13:35:00,80.81,80.83,80.23,80.36,15315.890236119973,39.084,39.0937,38.8035,38.8664,15315.8902
2010-05-18 13:40:00,80.41,80.42,80.19,80.29,17549.4575622208,38.8906,38.8954,38.7842,38.8325,17549.4576
2010-05-18 13:45:00,80.24,80.42,80.08,80.27,15209.529887258028,38.8083,38.8954,38.731,38.8228,15209.5299
2010-05-18 13:50:00,80.23,80.32,80.15,80.16,5318.017443097213,38.8035,38.847,38.7648,38.7696,5318.0174
2010-05-18 13:55:00,80.16,80.3,80.02,80.12,13614.124654328863,38.7696,38.8374,38.7019,38.7503,13614.1247
2010-05-18 14:00:00,80.05,80.3,80.04,80.19,9997.87279302276,38.7164,38.8374,38.7116,38.7842,9997.8728
2010-05-18 14:05:00,80.15,80.22,80.08,80.16,16804.93512018719,38.7648,38.7987,38.731,38.7696,16804.9351
2010-05-18 14:10:00,80.18,80.33,80.14,80.25,10529.67453733248,38.7793,38.8519,38.76,38.8132,10529.6745
2010-05-18 14:15:00,80.26,80.33,80.16,80.16,12444.160816847478,38.818,38.8519,38.7696,38.7696,12444.1608
2010-05-18 14:20:00,80.16,80.23,79.98,80.01,33928.95128696022,38.7696,38.8035,38.6826,38.6971,33928.9513
2010-05-18 14:25:00,80.03,80.1,79.88,79.93,37332.48245054243,38.7068,38.7406,38.6342,38.6584,37332.4825
2010-05-18 14:30:00,79.9,79.94,79.61,79.63,35098.9151244416,38.6439,38.6632,38.5036,38.5133,35098.9151
2010-05-18 14:35:00,79.61,79.61,79.22,79.36,35949.79791533716,38.5036,38.5036,38.315,38.3827,35949.7979
2010-05-18 14:40:00,79.37,79.73,79.26,79.73,30525.420123378,38.3876,38.5617,38.3344,38.5617,30525.4201
2010-05-18 14:45:00,79.75,79.76,79.56,79.59,27334.60965751967,38.5713,38.5762,38.4795,38.494,27334.6097
2010-05-18 14:50:00,79.58,79.59,79.3,79.32,27334.60965751967,38.4891,38.494,38.3537,38.3634,27334.6097
2010-05-18 14:55:00,79.28,79.41,79.08,79.22,47436.715592427136,38.344,38.4069,38.2473,38.315,47436.7156
2010-05-18 15:00:00,79.23,79.27,78.86,78.93,61476.28164220378,38.3198,38.3392,38.1409,38.1748,61476.2816
2010-05-18 15:05:00,78.88,79.17,78.85,79.06,69666.02850457348,38.1506,38.2908,38.1361,38.2376,69666.0285
2010-05-18 15:10:00,79.07,79.44,79.03,79.42,62539.88513082322,38.2425,38.4214,38.2231,38.4117,62539.8851
2010-05-18 15:15:00,79.42,79.57,79.18,79.22,54562.8589661774,38.4117,38.4843,38.2957,38.315,54562.859
2010-05-18 15:20:00,79.23,79.32,79.12,79.19,39034.24803233354,38.3198,38.3634,38.2666,38.3005,39034.248
2010-05-18 15:25:00,79.21,79.23,78.72,78.73,62220.80408423739,38.3102,38.3198,38.0732,38.078,62220.8041
2010-05-18 15:30:00,78.74,78.95,78.71,78.95,59242.71431610295,38.0829,38.1844,38.0684,38.1844,59242.7143
2010-05-18 15:35:00,78.94,79.41,78.85,79.32,62114.44373537544,38.1796,38.4069,38.1361,38.3634,62114.4437
2010-05-18 15:40:00,79.33,79.59,79.23,79.48,61795.36268878961,38.3682,38.494,38.3198,38.4408,61795.3627
2010-05-18 15:45:00,79.48,79.74,79.25,79.31,89874.4947883429,38.4408,38.5665,38.3295,38.3585,89874.4948
2010-05-18 15:50:00,79.3,79.43,79.05,79.26,229844.71389066151,38.3537,38.4166,38.2328,38.3344,229844.7139
2010-05-18 15:55:00,79.24,79.34,79.05,79.14,284833.0142522867,38.3247,38.3731,38.2328,38.2763,284833.0143
2010-05-19 09:30:00,78.53,79.91,78.11,79.54,61050.840246756,37.9813,38.6487,37.7782,38.4698,61050.8402
2010-05-19 09:35:00,79.48,79.98,78.91,78.99,48181.238034460745,38.4408,38.6826,38.1651,38.2038,48181.238
2010-05-19 09:40:00,79.07,79.59,78.97,79.59,29142.735588172724,38.2425,38.494,38.1941,38.494,29142.7356
2010-05-19 09:45:00,79.63,79.98,79.63,79.81,28504.57349500106,38.5133,38.6826,38.5133,38.6004,28504.5735
2010-05-19 09:50:00,79.81,80.46,79.81,79.84,43182.30163794936,38.6004,38.9147,38.6004,38.6149,43182.3016
2010-05-19 09:55:00,79.84,79.84,79.43,79.56,23824.718145075512,38.6149,38.6149,38.4166,38.4795,23824.7181
2010-05-19 10:00:00,79.56,79.56,79.02,79.35,34354.39268240799,38.4795,38.4795,38.2183,38.3779,34354.3927
2010-05-19 10:05:00,79.35,79.55,78.86,78.96,23399.276749627734,38.3779,38.4746,38.1409,38.1893,23399.2767
2010-05-19 10:10:00,79.0,79.0,78.63,78.92,27547.33035524356,38.2086,38.2086,38.0297,38.1699,27547.3304
2010-05-19 10:15:00,78.91,79.04,78.17,78.22,29142.735588172724,38.1651,38.228,37.8072,37.8314,29142.7356
2010-05-19 10:20:00,78.17,78.22,77.75,77.84,49351.20187194213,37.8072,37.8314,37.604,37.6476,49351.2019
2010-05-19 10:25:00,77.84,78.53,77.84,78.33,58817.27292065517,37.6476,37.9813,37.6476,37.8846,58817.2729
2010-05-19 10:30:00,78.3,78.65,78.16,78.43,37438.84279940437,37.8701,38.0393,37.8023,37.9329,37438.8428
2010-05-19 10:35:00,78.45,78.45,78.12,78.24,33397.14954265049,37.9426,37.9426,37.783,37.841,33397.1495
2010-05-19 10:40:00,78.21,78.31,77.92,78.19,32120.825356307163,37.8265,37.8749,37.6863,37.8169,32120.8254
2010-05-19 10:45:00,78.15,78.15,77.72,77.72,40629.65326526271,37.7975,37.7975,37.5895,37.5895,40629.6533
2010-05-19 10:50:00,77.7,77.84,77.6,77.7,54669.21931503934,37.5799,37.6476,37.5315,37.5799,54669.2193
2010-05-19 10:55:00,77.69,78.0,77.66,77.97,14571.367794086362,37.575,37.725,37.5605,37.7104,14571.3678
2010-05-19 11:00:00,77.92,78.09,77.68,77.78,30206.339076792166,37.6863,37.7685,37.5702,37.6186,30206.3391
2010-05-19 11:05:00,77.77,77.93,77.67,77.7,31801.74430972133,37.6137,37.6911,37.5654,37.5799,31801.7443
2010-05-19 11:10:00,77.64,77.66,77.43,77.54,22442.03360987024,37.5508,37.5605,37.4493,37.5025,22442.0336
2010-05-19 11:15:00,77.53,77.72,77.43,77.46,22016.59221442246,37.4976,37.5895,37.4493,37.4638,22016.5922
2010-05-19 11:20:00,77.43,77.55,76.96,77.03,49244.84152308019,37.4493,37.5073,37.222,37.2558,49244.8415
2010-05-19 11:25:00,77.02,77.22,76.93,76.99,33397.14954265049,37.251,37.3477,37.2074,37.2365,33397.1495
2010-05-19 11:30:00,77.0,77.1,76.76,77.04,24462.880238247177,37.2413,37.2897,37.1252,37.2606,24462.8802
2010-05-19 11:35:00,77.08,77.13,76.95,76.98,24143.799191661343,37.28,37.3042,37.2171,37.2316,24143.7992
2010-05-19 11:40:00,76.96,76.98,76.62,76.67,40204.21186981493,37.222,37.2316,37.0575,37.0817,40204.2119
2010-05-19 11:45:00,76.67,76.75,76.35,76.37,51584.76919804296,37.0817,37.1204,36.9269,36.9366,51584.7692
2010-05-19 11:50:00,76.33,76.89,76.31,76.88,59880.87640927461,36.9173,37.1881,36.9076,37.1833,59880.8764
2010-05-19 11:55:00,76.68,77.44,76.68,77.42,97000.63816209316,37.0865,37.4541,37.0865,37.4444,97000.6382
2010-05-19 12:00:00,77.42,77.61,77.17,77.55,30844.50116996383,37.4444,37.5363,37.3235,37.5073,30844.5012
2010-05-19 12:05:00,77.56,77.58,77.31,77.46,31269.94256541161,37.5121,37.5218,37.3912,37.4638,31269.9426
2010-05-19 12:10:00,77.44,77.49,77.19,77.28,35417.99617102744,37.4541,37.4783,37.3332,37.3767,35417.9962
2010-05-19 12:15:00,77.25,77.35,76.99,77.18,39885.13082322909,37.3622,37.4106,37.2365,37.3284,39885.1308
2010-05-19 12:20:00,77.2,77.69,77.12,77.69,34673.47372899383,37.338,37.575,37.2993,37.575,34673.4737
2010-05-19 12:25:00,77.67,78.12,77.61,77.8,44884.06721974047,37.5654,37.783,37.5363,37.6282,44884.0672
2010-05-19 12:30:00,77.79,77.84,77.53,77.71,19038.50244628802,37.6234,37.6476,37.4976,37.5847,19038.5024
2010-05-19 12:35:00,77.75,78.16,77.75,77.95,23611.997447351623,37.604,37.8023,37.604,37.7008,23611.9974
2010-05-19 12:40:00,77.94,77.96,77.66,77.89,29780.89768134439,37.6959,37.7056,37.5605,37.6718,29780.8977
2010-05-19 12:45:00,77.9,77.9,77.51,77.51,14677.728142948306,37.6766,37.6766,37.488,37.488,14677.7281
2010-05-19 12:50:00,77.54,78.15,77.45,78.1,33716.23058923633,37.5025,37.7975,37.4589,37.7733,33716.2306
2010-05-19 12:55:00,78.08,78.48,77.92,78.47,46904.913848117416,37.7636,37.9571,37.6863,37.9523,46904.9138
2010-05-19 13:00:00,78.48,78.67,78.2,78.43,41799.61710274409,37.9571,38.049,37.8217,37.9329,41799.6171
2010-05-19 13:05:00,78.42,78.56,78.22,78.53,24143.799191661343,37.9281,37.9958,37.8314,37.9813,24143.7992
2010-05-19 13:10:00,78.55,78.56,78.31,78.56,16698.574771325246,37.991,37.9958,37.8749,37.9958,16698.5748
2010-05-19 13:15:00,78.53,78.61,78.37,78.61,15103.169538396083,37.9813,38.02,37.9039,38.02,15103.1695
2010-05-19 13:20:00,78.57,79.11,78.53,78.95,44564.98617315464,38.0006,38.2618,37.9813,38.1844,44564.9862
2010-05-19 13:25:00,78.97,78.98,78.57,78.68,20633.907679217184,38.1941,38.1989,38.0006,38.0538,20633.9077
2010-05-19 13:30:00,78.67,78.67,78.53,78.54,10316.953839608592,38.049,38.049,37.9813,37.9861,10316.9538
2010-05-19 13:35:00,78.54,78.56,78.31,78.39,16698.574771325246,37.9861,37.9958,37.8749,37.9136,16698.5748
2010-05-19 13:40:00,78.41,78.58,78.34,78.53,14465.007445224415,37.9233,38.0055,37.8894,37.9813,14465.0074
2010-05-19 13:45:00,78.56,78.82,78.41,78.82,22122.952563284405,37.9958,38.1216,37.9233,38.1216,22122.9526
2010-05-19 13:50:00,78.82,78.92,78.4,78.44,21272.06977238885,38.1216,38.1699,37.9184,37.9378,21272.0698
2010-05-19 13:55:00,78.47,78.47,78.09,78.31,30419.059774516056,37.9523,37.9523,37.7685,37.8749,30419.0598
2010-05-19 14:00:00,78.34,78.6,78.22,78.53,22867.47500531801,37.8894,38.0151,37.8314,37.9813,22867.475
2010-05-19 14:05:00,78.5,78.77,78.44,78.5,20952.988725803018,37.9668,38.0974,37.9378,37.9668,20952.9887
2010-05-19 14:10:00,78.47,78.56,78.1,78.25,18187.619655392467,37.9523,37.9958,37.7733,37.8459,18187.6197
2010-05-19 14:15:00,78.25,78.36,77.87,77.87,17017.65581791108,37.8459,37.8991,37.6621,37.6621,17017.6558
2010-05-19 14:20:00,77.86,77.95,77.64,77.66,23718.357796213568,37.6572,37.7008,37.5508,37.5605,23718.3578
2010-05-19 14:25:00,77.66,77.96,77.66,77.91,27228.249308657727,37.5605,37.7056,37.5605,37.6814,27228.2493
2010-05-19 14:30:00,77.91,78.1,77.83,77.85,19144.86279514997,37.6814,37.7733,37.6427,37.6524,19144.8628
2010-05-19 14:35:00,77.85,78.04,77.75,77.9,30099.97872793022,37.6524,37.7443,37.604,37.6766,30099.9787
2010-05-19 14:40:00,77.88,78.3,77.79,78.18,70835.99234205487,37.6669,37.8701,37.6234,37.812,70835.9923
2010-05-19 14:45:00,78.17,78.49,78.17,78.39,18825.78174856413,37.8072,37.9619,37.8072,37.9136,18825.7817
2010-05-19 14:50:00,78.39,78.42,78.1,78.29,20314.82663263136,37.9136,37.9281,37.7733,37.8652,20314.8266
2010-05-19 14:55:00,78.29,78.29,77.96,78.08,35098.9151244416,37.8652,37.8652,37.7056,37.7636,35098.9151
2010-05-19 15:00:00,78.08,78.2,77.93,78.0,16379.493724739414,37.7636,37.8217,37.6911,37.725,16379.4937
2010-05-19 15:05:00,77.98,77.98,77.54,77.57,27228.249308657727,37.7153,37.7153,37.5025,37.517,27228.2493
2010-05-19 15:10:00,77.61,77.82,77.55,77.58,23824.718145075512,37.5363,37.6379,37.5073,37.5218,23824.7181
2010-05-19 15:15:00,77.61,78.0,77.61,77.9,28504.57349500106,37.5363,37.725,37.5363,37.6766,28504.5735
2010-05-19 15:20:00,77.9,78.02,77.56,77.63,34673.47372899383,37.6766,37.7346,37.5121,37.546,34673.4737
2010-05-19 15:25:00,77.67,78.13,77.64,78.12,41905.97745160604,37.5654,37.7878,37.5508,37.783,41905.9775
2010-05-19 15:30:00,78.16,78.21,77.83,78.06,54031.05722186768,37.8023,37.8265,37.6427,37.754,54031.0572
2010-05-19 15:35:00,78.06,78.52,77.85,78.48,70835.99234205487,37.754,37.9765,37.6524,37.9571,70835.9923
2010-05-19 15:40:00,78.5,78.68,78.38,78.5,88172.72920655178,37.9668,38.0538,37.9087,37.9668,88172.7292
2010-05-19 15:45:00,78.53,78.61,78.28,78.42,108274.83514145925,37.9813,38.02,37.8604,37.9281,108274.8351
2010-05-19 15:50:00,78.45,78.8,78.31,78.77,109657.51967666452,37.9426,38.1119,37.8749,38.0974,109657.5197
2010-05-19 15:55:00,78.76,78.76,78.36,78.41,165177.62178259942,38.0925,38.0925,37.8991,37.9233,165177.6218
2010-05-20 09:30:00,76.72,77.34,76.43,76.96,80621.14443735374,37.1059,37.4057,36.9656,37.222,80621.1444
2010-05-20 09:35:00,77.02,77.39,76.72,77.38,46479.47245266964,37.251,37.4299,37.1059,37.4251,46479.4725
2010-05-20 09:40:00,77.36,77.36,76.87,76.91,56690.06594341629,37.4154,37.4154,37.1784,37.1978,56690.0659
2010-05-20 09:45:00,76.91,77.36,76.86,77.35,62114.44373537544,37.1978,37.4154,37.1736,37.4106,62114.4437
2010-05-20 09:50:00,77.35,78.32,77.35,77.96,90831.7379281004,37.4106,37.8797,37.4106,37.7056,90831.7379
2010-05-20 09:55:00,77.96,78.05,77.77,77.86,42437.77919591576,37.7056,37.7491,37.6137,37.6572,42437.7792
2010-05-20 10:00:00,77.87,77.92,77.51,77.59,56051.90385024462,37.6621,37.6863,37.488,37.5267,56051.9039
2010-05-20 10:05:00,77.59,77.73,77.28,77.31,75090.40629653264,37.5267,37.5944,37.3767,37.3912,75090.4063
2010-05-20 10:10:00,77.3,77.45,77.02,77.11,54031.05722186768,37.3864,37.4589,37.251,37.2945,54031.0572
2010-05-20 10:15:00,77.1,77.1,76.84,76.97,105828.54711763452,37.2897,37.2897,37.1639,37.2268,105828.5471
2010-05-20 10:20:00,76.93,77.0,76.64,76.65,69240.5871091257,37.2074,37.2413,37.0672,37.072,69240.5871
2010-05-20 10:25:00,76.64,76.92,76.54,76.9,61901.72303765155,37.0672,37.2026,37.0188,37.1929,61901.723
2010-05-20 10:30:00,76.91,77.1,76.74,76.95,78919.37885556264,37.1978,37.2897,37.1156,37.2171,78919.3789
2010-05-20 10:35:00,76.93,76.99,76.62,76.71,52010.21059349074,37.2074,37.2365,37.0575,37.101,52010.2106
2010-05-20 10:40:00,76.7,76.78,76.5,76.65,40523.29291640076,37.0962,37.1349,36.9995,37.072,40523.2929
2010-05-20 10:45:00,76.65,76.91,76.58,76.69,39778.77047436715,37.072,37.1978,37.0382,37.0914,39778.7705
2010-05-20 10:50:00,76.69,76.92,76.65,76.84,43820.46373112103,37.0914,37.2026,37.072,37.1639,43820.4637
2010-05-20 10:55:00,76.84,76.92,76.42,76.42,47117.634545841305,37.1639,37.2026,36.9608,36.9608,47117.6345
2010-05-20 11:00:00,76.42,76.64,76.42,76.51,44884.06721974047,36.9608,37.0672,36.9608,37.0043,44884.0672
2010-05-20 11:05:00,76.52,77.08,76.49,76.96,55413.74175707295,37.0091,37.28,36.9946,37.222,55413.7418
2010-05-20 11:10:00,76.96,77.05,76.79,76.81,24356.519889385232,37.222,37.2655,37.1397,37.1494,24356.5199
2010-05-20 11:15:00,76.85,76.91,76.53,76.75,47862.156987874914,37.1688,37.1978,37.014,37.1204,47862.157
2010-05-20 11:20:00,76.75,77.14,76.71,77.02,53818.33652414379,37.1204,37.309,37.101,37.251,53818.3365
2010-05-20 11:25:00,77.0,77.57,76.89,77.43,52222.93129121463,37.2413,37.517,37.1881,37.4493,52222.9313
2010-05-20 11:30:00,77.47,77.61,77.36,77.52,32120.825356307163,37.4686,37.5363,37.4154,37.4928,32120.8254
2010-05-20 11:35:00,77.52,77.57,77.11,77.43,38927.88768347159,37.4928,37.517,37.2945,37.4493,38927.8877
2010-05-20 11:40:00,77.37,77.51,77.08,77.12,46585.83280153158,37.4203,37.488,37.28,37.2993,46585.8328
2010-05-20 11:45:00,77.16,77.37,77.12,77.31,25313.76302914273,37.3187,37.4203,37.2993,37.3912,25313.763
2010-05-20 11:50:00,77.3,77.33,77.03,77.12,38396.08593916187,37.3864,37.4009,37.2558,37.2993,38396.0859
2010-05-20 11:55:00,77.17,77.2,77.01,77.12,54988.30036162518,37.3235,37.338,37.2461,37.2993,54988.3004
2010-05-20 12:00:00,77.15,77.27,77.04,77.11,40629.65326526271,37.3139,37.3719,37.2606,37.2945,40629.6533
2010-05-20 12:05:00,77.13,77.49,77.07,77.4,22548.39395873218,37.3042,37.4783,37.2752,37.4348,22548.394
2010-05-20 12:10:00,77.36,77.36,76.97,76.97,16911.295469049135,37.4154,37.4154,37.2268,37.2268,16911.2955
2010-05-20 12:15:00,76.99,76.99,76.7,76.7,15315.890236119973,37.2365,37.2365,37.0962,37.0962,15315.8902
2010-05-20 12:20:00,76.71,76.86,76.62,76.62,10955.115932780258,37.101,37.1736,37.0575,37.0575,10955.1159
2010-05-20 12:25:00,76.59,76.85,76.59,76.78,15741.33163156775,37.043,37.1688,37.043,37.1349,15741.3316
2010-05-20 12:30:00,76.77,76.77,76.49,76.5,16273.13337587747,37.1301,37.1301,36.9946,36.9995,16273.1334
2010-05-20 12:35:00,76.54,76.72,76.45,76.69,13188.683258881088,37.0188,37.1059,36.9753,37.0914,13188.6833
2010-05-20 12:40:00,76.71,76.71,76.6,76.63,9891.512444160817,37.101,37.101,37.0478,37.0624,9891.5124
2010-05-20 12:45:00,76.55,76.8,76.54,76.6,25632.844075728564,37.0237,37.1446,37.0188,37.0478,25632.8441
2010-05-20 12:50:00,76.63,76.63,76.24,76.27,41267.81535843437,37.0624,37.0624,36.8737,36.8882,41267.8154
2010-05-20 12:55:00,76.34,76.45,76.02,76.07,49776.64326738991,36.9221,36.9753,36.7673,36.7915,49776.6433
2010-05-20 13:00:00,76.06,76.36,76.02,76.3,52116.570942352686,36.7867,36.9318,36.7673,36.9027,52116.5709
2010-05-20 13:05:00,76.29,76.46,76.22,76.32,39672.41012550521,36.8979,36.9801,36.8641,36.9124,39672.4101
2010-05-20 13:10:00,76.33,76.63,76.33,76.48,65411.614550095714,36.9173,37.0624,36.9173,36.9898,65411.6146
2010-05-20 13:15:00,76.49,76.54,76.33,76.54,28185.492448415225,36.9946,37.0188,36.9173,37.0188,28185.4924
2010-05-20 13:20:00,76.54,76.88,76.45,76.81,27866.411401829395,37.0188,37.1833,36.9753,37.1494,27866.4114
2010-05-20 13:25:00,76.83,77.28,76.73,76.93,42650.49989363965,37.1591,37.3767,37.1107,37.2074,42650.4999
2010-05-20 13:30:00,76.94,77.48,76.94,77.06,46798.55349925547,37.2123,37.4735,37.2123,37.2703,46798.5535
2010-05-20 13:35:00,76.98,77.03,76.63,76.63,29461.81663475856,37.2316,37.2558,37.0624,37.0624,29461.8166
2010-05-20 13:40:00,76.65,77.09,76.63,77.09,27334.60965751967,37.072,37.2848,37.0624,37.2848,27334.6097
2010-05-20 13:45:00,77.09,77.14,76.85,77.05,38502.44628802382,37.2848,37.309,37.1688,37.2655,38502.4463
2010-05-20 13:50:00,77.06,77.14,76.78,76.82,18932.14209742608,37.2703,37.309,37.1349,37.1542,18932.1421
2010-05-20 13:55:00,76.85,76.97,76.63,76.78,24143.799191661343,37.1688,37.2268,37.0624,37.1349,24143.7992
2010-05-20 14:00:00,76.77,76.8,76.28,76.45,31482.6632631355,37.1301,37.1446,36.8931,36.9753,31482.6633
2010-05-20 14:05:00,76.43,76.5,76.23,76.48,20208.46628376941,36.9656,36.9995,36.8689,36.9898,20208.4663
2010-05-20 14:10:00,76.49,76.92,76.49,76.92,32333.54605403105,36.9946,37.2026,36.9946,37.2026,32333.5461
2010-05-20 14:15:00,76.92,77.24,76.72,77.24,24143.799191661343,37.2026,37.3574,37.1059,37.3574,24143.7992
2010-05-20 14:20:00,77.24,77.67,77.12,77.43,42863.22059136353,37.3574,37.5654,37.2993,37.4493,42863.2206
2010-05-20 14:25:00,77.44,77.5,77.23,77.43,54456.498617315454,37.4541,37.4831,37.3525,37.4493,54456.4986
2010-05-20 14:30:00,77.42,77.89,77.33,77.89,60625.39885130822,37.4444,37.6718,37.4009,37.6718,60625.3989
2010-05-20 14:35:00,77.92,78.24,77.87,78.15,58817.27292065517,37.6863,37.841,37.6621,37.7975,58817.2729
2010-05-20 14:40:00,78.11,78.42,77.89,78.3,84981.91874069345,37.7782,37.9281,37.6718,37.8701,84981.9187
2010-05-20 14:45:00,78.3,78.53,78.1,78.3,59668.15571155072,37.8701,37.9813,37.7733,37.8701,59668.1557
2010-05-20 14:50:00,78.35,78.6,78.24,78.37,89555.41374175706,37.8942,38.0151,37.841,37.9039,89555.4137
2010-05-20 14:55:00,78.32,78.41,77.67,77.82,60944.47989789405,37.8797,37.9233,37.5654,37.6379,60944.4799
2010-05-20 15:00:00,77.82,78.07,77.76,77.92,74239.52350563709,37.6379,37.7588,37.6089,37.6863,74239.5235
2010-05-20 15:05:00,77.9,77.95,77.4,77.76,61157.20059561794,37.6766,37.7008,37.4348,37.6089,61157.2006
2010-05-20 15:10:00,77.78,77.81,77.45,77.52,26271.00616890023,37.6186,37.6331,37.4589,37.4928,26271.0062
2010-05-20 15:15:00,77.52,77.9,77.46,77.82,57115.50733886406,37.4928,37.6766,37.4638,37.6379,57115.5073
2010-05-20 15:20:00,77.86,78.19,77.74,78.19,53605.615826419904,37.6572,37.8169,37.5992,37.8169,53605.6158
2010-05-20 15:25:00,78.15,78.2,77.91,78.01,47117.634545841305,37.7975,37.8217,37.6814,37.7298,47117.6345
2010-05-20 15:30:00,78.01,78.2,77.95,78.17,64241.650712614326,37.7298,37.8217,37.7008,37.8072,64241.6507
2010-05-20 15:35:00,78.17,78.17,77.59,77.65,74771.3252499468,37.8072,37.8072,37.5267,37.5557,74771.3252
2010-05-20 15:40:00,77.68,77.8,77.39,77.49,118804.50967879171,37.5702,37.6282,37.4299,37.4783,118804.5097
2010-05-20 15:45:00,77.5,77.51,77.07,77.25,190810.465858328,37.4831,37.488,37.2752,37.3622,190810.4659
2010-05-20 15:50:00,77.26,77.28,76.8,76.83,278451.39332057006,37.3671,37.3767,37.1446,37.1591,278451.3933
2010-05-20 15:55:00,76.83,76.86,76.08,76.24,478621.56987874914,37.1591,37.1736,36.7963,36.8737,478621.5699
2010-05-21 09:30:00,75.0,75.67,74.41,74.86,471282.70580727496,36.274,36.598,35.9886,36.2063,471282.7058
2010-05-21 09:35:00,74.89,76.16,74.86,76.05,97319.719208679,36.2208,36.835,36.2063,36.7818,97319.7192
2010-05-21 09:40:00,76.08,76.31,75.38,75.51,120187.194213997,36.7963,36.9076,36.4578,36.5207,120187.1942
2010-05-21 09:45:00,75.53,75.87,75.34,75.71,60519.03850244628,36.5303,36.6948,36.4384,36.6174,60519.0385
2010-05-21 09:50:00,75.71,76.12,75.41,75.5,169963.8374813869,36.6174,36.8157,36.4723,36.5158,169963.8375
2010-05-21 09:55:00,75.49,76.32,75.45,75.73,65305.25420123377,36.511,36.9124,36.4916,36.6271,65305.2542
2010-05-21 10:00:00,75.79,75.97,75.4,75.83,49776.64326738991,36.6561,36.7431,36.4675,36.6754,49776.6433
2010-05-21 10:05:00,75.86,76.56,75.86,76.17,85726.44118272707,36.6899,37.0285,36.6899,36.8399,85726.4412
2010-05-21 10:10:00,76.17,76.47,75.87,76.27,59561.79536268878,36.8399,36.985,36.6948,36.8882,59561.7954
2010-05-21 10:15:00,76.27,76.55,76.14,76.29,74664.96490108487,36.8882,37.0237,36.8254,36.8979,74664.9649
2010-05-21 10:20:00,76.33,76.52,76.01,76.1,27228.249308657727,36.9173,37.0091,36.7625,36.806,27228.2493
2010-05-21 10:25:00,76.1,76.11,75.69,75.73,29142.735588172724,36.806,36.8109,36.6077,36.6271,29142.7356
2010-05-21 10:30:00,75.75,75.92,75.55,75.9,41905.97745160604,36.6367,36.719,36.54,36.7093,41905.9775
2010-05-21 10:35:00,75.92,76.24,75.84,76.18,19357.58349287385,36.719,36.8737,36.6803,36.8447,19357.5835
2010-05-21 10:40:00,76.23,76.5,76.12,76.25,37651.56349712826,36.8689,36.9995,36.8157,36.8786,37651.5635
2010-05-21 10:45:00,76.26,76.3,75.89,76.05,49563.92256966602,36.8834,36.9027,36.7044,36.7818,49563.9226
2010-05-21 10:50:00,76.04,76.3,75.88,76.12,17868.538608806633,36.777,36.9027,36.6996,36.8157,17868.5386
2010-05-21 10:55:00,76.13,76.33,76.02,76.13,14465.007445224415,36.8205,36.9173,36.7673,36.8205,14465.0074
2010-05-21 11:00:00,76.16,76.45,76.1,76.44,20846.62837694108,36.835,36.9753,36.806,36.9705,20846.6284
2010-05-21 11:05:00,76.46,76.86,76.44,76.73,43075.94128908742,36.9801,37.1736,36.9705,37.1107,43075.9413
2010-05-21 11:10:00,76.73,76.85,76.58,76.85,20421.18698149329,37.1107,37.1688,37.0382,37.1688,20421.187
2010-05-21 11:15:00,76.86,77.36,76.74,77.31,28079.13209955328,37.1736,37.4154,37.1156,37.3912,28079.1321
2010-05-21 11:20:00,77.32,77.75,77.29,77.65,32333.54605403105,37.3961,37.604,37.3816,37.5557,32333.5461
2010-05-21 11:25:00,77.68,77.68,77.21,77.45,22335.67326100829,37.5702,37.5702,37.3429,37.4589,22335.6733
2010-05-21 11:30:00,77.45,77.65,77.37,77.53,25526.48372686662,37.4589,37.5557,37.4203,37.4976,25526.4837
2010-05-21 11:35:00,77.54,78.27,77.53,78.25,64348.011061476274,37.5025,37.8555,37.4976,37.8459,64348.0111
2010-05-21 11:40:00,78.26,78.3,78.02,78.21,40948.73431184854,37.8507,37.8701,37.7346,37.8265,40948.7343
2010-05-21 11:45:00,78.24,78.5,78.12,78.26,63284.40757285683,37.841,37.9668,37.783,37.8507,63284.4076
2010-05-21 11:50:00,78.29,78.7,78.26,78.49,44458.6258242927,37.8652,38.0635,37.8507,37.9619,44458.6258
2010-05-21 11:55:00,78.41,78.57,78.38,78.57,74771.3252499468,37.9233,38.0006,37.9087,38.0006,74771.3252
2010-05-21 12:00:00,78.53,78.57,78.33,78.56,44458.6258242927,37.9813,38.0006,37.8846,37.9958,44458.6258
2010-05-21 12:05:00,78.52,78.67,78.42,78.51,35311.63582216549,37.9765,38.049,37.9281,37.9716,35311.6358
2010-05-21 12:10:00,78.5,78.5,78.18,78.35,45628.58966177408,37.9668,37.9668,37.812,37.8942,45628.5897
2010-05-21 12:15:00,78.36,78.59,78.31,78.57,30844.50116996383,37.8991,38.0103,37.8749,38.0006,30844.5012
2010-05-21 12:20:00,78.56,78.57,78.38,78.4,42331.41884705381,37.9958,38.0006,37.9087,37.9184,42331.4188
2010-05-21 12:25:00,78.4,78.48,78.16,78.16,31589.023611997443,37.9184,37.9571,37.8023,37.8023,31589.0236
2010-05-21 12:30:00,78.14,78.2,77.77,77.8,25313.76302914273,37.7927,37.8217,37.6137,37.6282,25313.763
2010-05-21 12:35:00,77.82,78.13,77.78,78.07,30950.86151882577,37.6379,37.7878,37.6186,37.7588,30950.8615
2010-05-21 12:40:00,78.04,78.06,77.93,77.96,22654.754307594125,37.7443,37.754,37.6911,37.7056,22654.7543
2010-05-21 12:45:00,77.93,77.93,77.44,77.46,29993.61837906828,37.6911,37.6911,37.4541,37.4638,29993.6184
2010-05-21 12:50:00,77.46,77.9,77.43,77.82,53924.69687300573,37.4638,37.6766,37.4493,37.6379,53924.6969
2010-05-21 12:55:00,77.82,77.84,77.59,77.64,39459.68942778132,37.6379,37.6476,37.5267,37.5508,39459.6894
2010-05-21 13:00:00,77.63,77.65,77.28,77.28,22229.31291214635,37.546,37.5557,37.3767,37.3767,22229.3129
2010-05-21 13:05:00,77.28,77.62,77.23,77.62,28610.933843863004,37.3767,37.5412,37.3525,37.5412,28610.9338
2010-05-21 13:10:00,77.62,77.9,77.59,77.77,25632.844075728564,37.5412,37.6766,37.5267,37.6137,25632.8441
2010-05-21 13:15:00,77.79,77.82,77.43,77.44,48074.8776855988,37.6234,37.6379,37.4493,37.4541,48074.8777
2010-05-21 13:20:00,77.47,77.53,77.09,77.16,27015.52861093384,37.4686,37.4976,37.2848,37.3187,27015.5286
2010-05-21 13:25:00,77.15,77.28,77.15,77.27,22867.47500531801,37.3139,37.3767,37.3139,37.3719,22867.475
2010-05-21 13:30:00,77.27,77.64,77.26,77.64,31589.023611997443,37.3719,37.5508,37.3671,37.5508,31589.0236
2010-05-21 13:35:00,77.66,77.68,77.45,77.63,33716.23058923633,37.5605,37.5702,37.4589,37.546,33716.2306
2010-05-21 13:40:00,77.62,77.75,77.58,77.71,29142.735588172724,37.5412,37.604,37.5218,37.5847,29142.7356
2010-05-21 13:45:00,77.73,77.93,77.73,77.83,23824.718145075512,37.5944,37.6911,37.5944,37.6427,23824.7181
2010-05-21 13:50:00,77.85,78.09,77.84,78.01,22442.03360987024,37.6524,37.7685,37.6476,37.7298,22442.0336
2010-05-21 13:55:00,78.02,78.07,77.92,78.01,13188.683258881088,37.7346,37.7588,37.6863,37.7298,13188.6833
2010-05-21 14:00:00,78.01,78.13,77.83,77.93,13933.205700914696,37.7298,37.7878,37.6427,37.6911,13933.2057
2010-05-21 14:05:00,77.97,77.97,77.54,77.75,30525.420123378,37.7104,37.7104,37.5025,37.604,30525.4201
2010-05-21 14:10:00,77.75,77.79,77.32,77.35,21165.709423526907,37.604,37.6234,37.3961,37.4106,21165.7094
2010-05-21 14:15:00,77.39,77.39,76.95,77.16,37757.92384599021,37.4299,37.4299,37.2171,37.3187,37757.9238
2010-05-21 14:20:00,77.14,77.26,76.99,77.14,57009.14699000212,37.309,37.3671,37.2365,37.309,57009.147
2010-05-21 14:25:00,77.13,77.41,77.08,77.37,22442.03360987024,37.3042,37.4396,37.28,37.4203,22442.0336
2010-05-21 14:30:00,77.41,77.59,77.41,77.58,23611.997447351623,37.4396,37.5267,37.4396,37.5218,23611.9974
2010-05-21 14:35:00,77.55,77.61,77.35,77.39,27334.60965751967,37.5073,37.5363,37.4106,37.4299,27334.6097
2010-05-21 14:40:00,77.43,77.61,77.31,77.35,27653.690704105506,37.4493,37.5363,37.3912,37.4106,27653.6907
2010-05-21 14:45:00,77.33,77.33,76.78,77.09,28823.654541586893,37.4009,37.4009,37.1349,37.2848,28823.6545
2010-05-21 14:50:00,77.1,77.14,76.98,77.04,40097.85152095298,37.2897,37.309,37.2316,37.2606,40097.8515
2010-05-21 14:55:00,76.97,77.22,76.85,77.22,39778.77047436715,37.2268,37.3477,37.1688,37.3477,39778.7705
2010-05-21 15:00:00,77.21,77.5,77.16,77.41,35098.9151244416,37.3429,37.4831,37.3187,37.4396,35098.9151
2010-05-21 15:05:00,77.4,77.45,77.15,77.25,32333.54605403105,37.4348,37.4589,37.3139,37.3622,32333.5461
2010-05-21 15:10:00,77.25,77.38,77.1,77.11,46585.83280153158,37.3622,37.4251,37.2897,37.2945,46585.8328
2010-05-21 15:15:00,77.1,77.12,76.73,76.79,60625.39885130822,37.2897,37.2993,37.1107,37.1397,60625.3989
2010-05-21 15:20:00,76.82,77.49,76.82,77.39,58923.63326951712,37.1542,37.4783,37.1542,37.4299,58923.6333
2010-05-21 15:25:00,77.39,77.5,77.2,77.28,52861.093384386295,37.4299,37.4831,37.338,37.3767,52861.0934
2010-05-21 15:30:00,77.29,77.37,77.1,77.19,59029.993618379056,37.3816,37.4203,37.2897,37.3332,59029.9936
2010-05-21 15:35:00,77.14,77.25,76.89,77.02,64773.452456924046,37.309,37.3622,37.1881,37.251,64773.4525
2010-05-21 15:40:00,77.04,77.61,76.96,77.59,87109.12571793234,37.2606,37.5363,37.222,37.5267,87109.1257
2010-05-21 15:45:00,77.61,77.9,77.43,77.63,149010.8487555839,37.5363,37.6766,37.4493,37.546,149010.8488
2010-05-21 15:50:00,77.65,78.37,77.62,78.36,170282.91852797274,37.5557,37.9039,37.5412,37.8991,170282.9185
2010-05-21 15:55:00,78.37,79.22,78.29,79.01,511167.83663050405,37.9039,38.315,37.8652,38.2134,511167.8366
2010-05-24 09:30:00,79.31,79.39,78.66,78.67,49670.28291852796,38.3585,38.3972,38.0442,38.049,49670.2829
2010-05-24 09:35:00,78.79,78.98,78.18,78.25,47755.796639012966,38.107,38.1989,37.812,37.8459,47755.7966
2010-05-24 09:40:00,78.33,78.58,77.94,77.94,32120.825356307163,37.8846,38.0055,37.6959,37.6959,32120.8254
2010-05-24 09:45:00,78.0,78.36,77.76,78.09,53073.81408211018,37.725,37.8991,37.6089,37.7685,53073.8141
2010-05-24 09:50:00,78.1,78.3,77.86,78.01,27015.52861093384,37.7733,37.8701,37.6572,37.7298,27015.5286
2010-05-24 09:55:00,77.99,78.06,77.69,78.01,32227.185705169108,37.7201,37.754,37.575,37.7298,32227.1857
2010-05-24 10:00:00,78.02,78.52,77.68,77.9,42437.77919591576,37.7346,37.9765,37.5702,37.6766,42437.7792
2010-05-24 10:05:00,77.95,78.38,77.95,78.22,21272.06977238885,37.7008,37.9087,37.7008,37.8314,21272.0698
2010-05-24 10:10:00,78.25,78.47,78.05,78.46,21697.511167836627,37.8459,37.9523,37.7491,37.9474,21697.5112
2010-05-24 10:15:00,78.51,78.65,78.4,78.42,49457.56222080407,37.9716,38.0393,37.9184,37.9281,49457.5622
2010-05-24 10:20:00,78.41,78.41,77.9,78.0,44139.54477770686,37.9233,37.9233,37.6766,37.725,44139.5448
2010-05-24 10:25:00,78.0,78.0,77.52,77.6,29780.89768134439,37.725,37.725,37.4928,37.5315,29780.8977
2010-05-24 10:30:00,77.64,78.24,77.62,78.15,44033.18442884492,37.5508,37.841,37.5412,37.7975,44033.1844
2010-05-24 10:35:00,78.16,78.5,78.16,78.44,14571.367794086362,37.8023,37.9668,37.8023,37.9378,14571.3678
2010-05-24 10:40:00,78.42,78.7,78.42,78.59,37013.4014039566,37.9281,38.0635,37.9281,38.0103,37013.4014
2010-05-24 10:45:00,78.54,78.56,78.01,78.18,58285.47117634545,37.9861,37.9958,37.7298,37.812,58285.4712
2010-05-24 10:50:00,78.15,78.19,77.9,77.92,29249.095937034668,37.7975,37.8169,37.6766,37.6863,29249.0959
2010-05-24 10:55:00,77.94,78.15,77.92,77.96,9253.350350989149,37.6959,37.7975,37.6863,37.7056,9253.3504
2010-05-24 11:00:00,77.92,77.99,77.77,77.99,12550.521165709422,37.6863,37.7201,37.6137,37.7201,12550.5212
2010-05-24 11:05:00,77.99,78.12,77.65,77.68,18400.34035311636,37.7201,37.783,37.5557,37.5702,18400.3404
2010-05-24 11:10:00,77.68,77.73,77.39,77.5,46054.03105722186,37.5702,37.5944,37.4299,37.4831,46054.0311
2010-05-24 11:15:00,77.49,77.54,77.36,77.53,34567.11338013188,37.4783,37.5025,37.4154,37.4976,34567.1134
2010-05-24 11:20:00,77.5,77.76,77.44,77.75,20314.82663263136,37.4831,37.6089,37.4541,37.604,20314.8266
2010-05-24 11:25:00,77.73,77.76,77.58,77.72,19889.38523718357,37.5944,37.6089,37.5218,37.5895,19889.3852
2010-05-24 11:30:00,77.74,77.75,77.61,77.75,9466.071048713038,37.5992,37.604,37.5363,37.604,9466.071
2010-05-24 11:35:00,77.76,78.15,77.75,78.12,19676.664539459685,37.6089,37.7975,37.604,37.783,19676.6645
2010-05-24 11:40:00,78.13,78.38,78.02,78.28,41693.25675388215,37.7878,37.9087,37.7346,37.8604,41693.2568
2010-05-24 11:45:00,78.25,78.69,78.25,78.68,47968.517336736855,37.8459,38.0587,37.8459,38.0538,47968.5173
2010-05-24 11:50:00,78.66,78.71,78.26,78.38,36375.239310784935,38.0442,38.0684,37.8507,37.9087,36375.2393
2010-05-24 11:55:00,78.41,78.75,78.36,78.56,28610.933843863004,37.9233,38.0877,37.8991,37.9958,28610.9338
2010-05-24 12:00:00,78.57,78.7,78.49,78.69,14358.647096362474,38.0006,38.0635,37.9619,38.0587,14358.6471
2010-05-24 12:05:00,78.69,78.95,78.54,78.55,23718.357796213568,38.0587,38.1844,37.9861,37.991,23718.3578
2010-05-24 12:10:00,78.58,78.6,78.44,78.48,24462.880238247177,38.0055,38.0151,37.9378,37.9571,24462.8802
2010-05-24 12:15:00,78.49,78.63,78.44,78.55,36162.518613061045,37.9619,38.0297,37.9378,37.991,36162.5186
2010-05-24 12:20:00,78.56,78.69,78.51,78.64,29993.61837906828,37.9958,38.0587,37.9716,38.0345,29993.6184
2010-05-24 12:25:00,78.57,78.79,78.54,78.79,11593.278025951924,38.0006,38.107,37.9861,38.107,11593.278
2010-05-24 12:30:00,78.79,78.84,78.53,78.54,15315.890236119973,38.107,38.1312,37.9813,37.9861,15315.8902
2010-05-24 12:35:00,78.53,78.55,78.29,78.42,28291.85279727717,37.9813,37.991,37.8652,37.9281,28291.8528
2010-05-24 12:40:00,78.45,78.57,78.35,78.5,8402.467560093595,37.9426,38.0006,37.8942,37.9668,8402.4676
2010-05-24 12:45:00,78.49,78.58,78.37,78.53,23505.63709848968,37.9619,38.0055,37.9039,37.9813,23505.6371
2010-05-24 12:50:00,78.53,78.84,78.53,78.71,7445.224420336098,37.9813,38.1312,37.9813,38.0684,7445.2244
2010-05-24 12:55:00,78.69,78.69,78.53,78.53,2978.089768134439,38.0587,38.0587,37.9813,37.9813,2978.0898
2010-05-24 13:00:00,78.54,78.63,78.49,78.49,10316.953839608592,37.9861,38.0297,37.9619,37.9619,10316.9538
2010-05-24 13:05:00,78.46,78.46,78.21,78.23,10955.115932780258,37.9474,37.9474,37.8265,37.8362,10955.1159
2010-05-24 13:10:00,78.21,78.45,78.18,78.4,13826.845352052753,37.8265,37.9426,37.812,37.9184,13826.8454
2010-05-24 13:15:00,78.35,78.35,78.05,78.07,9040.62965326526,37.8942,37.8942,37.7491,37.7588,9040.6297
2010-05-24 13:20:00,78.06,78.26,78.02,78.22,5530.738140821101,37.754,37.8507,37.7346,37.8314,5530.7381
2010-05-24 13:25:00,78.22,78.43,78.05,78.16,17549.4575622208,37.8314,37.9329,37.7491,37.8023,17549.4576
2010-05-24 13:30:00,78.18,78.23,78.06,78.13,4573.495001063603,37.812,37.8362,37.754,37.7878,4573.495
2010-05-24 13:35:00,78.12,78.12,77.84,77.85,15954.052329291637,37.783,37.783,37.6476,37.6524,15954.0523
2010-05-24 13:40:00,77.83,77.92,77.73,77.76,10742.395235056369,37.6427,37.6863,37.5944,37.6089,10742.3952
2010-05-24 13:45:00,77.72,77.74,77.53,77.61,22442.03360987024,37.5895,37.5992,37.4976,37.5363,22442.0336
2010-05-24 13:50:00,77.6,77.76,77.58,77.76,8934.269304403317,37.5315,37.6089,37.5218,37.6089,8934.2693
2010-05-24 13:55:00,77.74,77.96,77.73,77.95,7977.026164645818,37.5992,37.7056,37.5944,37.7008,7977.0262
2010-05-24 14:00:00,77.97,78.14,77.87,77.9,18719.421399702187,37.7104,37.7927,37.6621,37.6766,18719.4214
2010-05-24 14:05:00,77.9,77.9,77.66,77.88,11167.836630504144,37.6766,37.6766,37.5605,37.6669,11167.8366
2010-05-24 14:10:00,77.95,78.14,77.93,78.05,9040.62965326526,37.7008,37.7927,37.6911,37.7491,9040.6297
2010-05-24 14:15:00,78.05,78.06,77.9,77.94,7870.665815783875,37.7491,37.754,37.6766,37.6959,7870.6658
2010-05-24 14:20:00,77.97,77.99,77.76,77.95,9891.512444160817,37.7104,37.7201,37.6089,37.7008,9891.5124
2010-05-24 14:25:00,77.97,78.02,77.66,77.82,8083.386513507763,37.7104,37.7346,37.5605,37.6379,8083.3865
2010-05-24 14:30:00,77.83,78.01,77.68,78.01,14145.926398638583,37.6427,37.7298,37.5702,37.7298,14145.9264
2010-05-24 14:35:00,78.04,78.09,77.65,77.75,17336.736864496914,37.7443,37.7685,37.5557,37.604,17336.7369
2010-05-24 14:40:00,77.7,77.76,77.59,77.68,9997.87279302276,37.5799,37.6089,37.5267,37.5702,9997.8728
2010-05-24 14:45:00,77.63,77.67,77.44,77.46,10636.034886194426,37.546,37.5654,37.4541,37.4638,10636.0349
2010-05-24 14:50:00,77.5,77.76,77.46,77.76,16592.214422463305,37.4831,37.6089,37.4638,37.6089,16592.2144
2010-05-24 14:55:00,77.79,77.84,77.52,77.57,16060.412678153582,37.6234,37.6476,37.4928,37.517,16060.4127
2010-05-24 15:00:00,77.55,77.66,77.37,77.39,17336.736864496914,37.5073,37.5605,37.4203,37.4299,17336.7369
2010-05-24 15:05:00,77.39,77.39,77.21,77.34,63922.569666028496,37.4299,37.4299,37.3429,37.4057,63922.5697
2010-05-24 15:10:00,77.3,77.46,77.23,77.43,22442.03360987024,37.3864,37.4638,37.3525,37.4493,22442.0336
2010-05-24 15:15:00,77.37,77.52,77.37,77.42,18081.259306530523,37.4203,37.4928,37.4203,37.4444,18081.2593
2010-05-24 15:20:00,77.43,77.63,77.43,77.58,13720.485003190808,37.4493,37.546,37.4493,37.5218,13720.485
2010-05-24 15:25:00,77.58,77.65,77.49,77.54,16592.214422463305,37.5218,37.5557,37.4783,37.5025,16592.2144
2010-05-24 15:30:00,77.56,77.89,77.39,77.86,26483.72686662412,37.5121,37.6718,37.4299,37.6572,26483.7269
2010-05-24 15:35:00,77.86,77.87,77.45,77.68,106785.79025739204,37.6572,37.6621,37.4589,37.5702,106785.7903
2010-05-24 15:40:00,77.7,77.83,77.58,77.59,57966.39012975962,37.5799,37.6427,37.5218,37.5267,57966.3901
2010-05-24 15:45:00,77.59,77.59,77.11,77.23,94554.35013826843,37.5267,37.5267,37.2945,37.3525,94554.3501
2010-05-24 15:50:00,77.22,77.32,76.92,77.06,141991.06573069558,37.3477,37.3961,37.2026,37.2703,141991.0657
2010-05-24 15:55:00,77.06,77.12,76.62,76.7,310253.1376302914,37.2703,37.2993,37.0575,37.0962,310253.1376
2010-05-25 09:30:00,75.8,75.8,73.93,75.07,110402.04211869813,36.6609,36.6609,35.7565,36.3079,110402.0421
2010-05-25 09:35:00,75.03,75.24,74.55,74.6,72005.95617953625,36.2885,36.3901,36.0564,36.0805,72005.9562
2010-05-25 09:40:00,74.56,74.99,74.12,74.94,98276.96234843649,36.0612,36.2692,35.8484,36.245,98276.9623
2010-05-25 09:45:00,74.9,75.37,74.73,75.05,57009.14699000212,36.2256,36.4529,36.1434,36.2982,57009.147
2010-05-25 09:50:00,75.05,75.23,74.8,74.91,55413.74175707295,36.2982,36.3852,36.1773,36.2305,55413.7418
2010-05-25 09:55:00,74.92,75.07,74.6,74.82,36268.87896192299,36.2353,36.3079,36.0805,36.1869,36268.879
2010-05-25 10:00:00,74.82,75.69,74.73,75.69,69985.10955115932,36.1869,36.6077,36.1434,36.6077,69985.1096
2010-05-25 10:05:00,75.61,75.67,75.15,75.26,38927.88768347159,36.569,36.598,36.3465,36.3997,38927.8877
2010-05-25 10:10:00,75.23,75.58,75.15,75.58,33184.42884492661,36.3852,36.5545,36.3465,36.5545,33184.4288
2010-05-25 10:15:00,75.64,76.0,75.43,75.7,61369.92129334183,36.5835,36.7576,36.482,36.6126,61369.9213
2010-05-25 10:20:00,75.7,75.83,75.16,75.29,43607.74303339714,36.6126,36.6754,36.3514,36.4143,43607.743
2010-05-25 10:25:00,75.35,75.39,75.15,75.22,54562.8589661774,36.4433,36.4626,36.3465,36.3804,54562.859
2010-05-25 10:30:00,75.18,75.5,75.16,75.27,37226.122101680485,36.3611,36.5158,36.3514,36.4046,37226.1221
2010-05-25 10:35:00,75.23,75.48,75.11,75.15,40204.21186981493,36.3852,36.5061,36.3272,36.3465,40204.2119
2010-05-25 10:40:00,75.14,75.38,75.07,75.23,31376.30291427356,36.3417,36.4578,36.3079,36.3852,31376.3029
2010-05-25 10:45:00,75.22,75.38,75.11,75.21,27547.33035524356,36.3804,36.4578,36.3272,36.3756,27547.3304
2010-05-25 10:50:00,75.23,75.32,74.93,75.07,72325.03722612209,36.3852,36.4288,36.2401,36.3079,72325.0372
2010-05-25 10:55:00,75.07,75.32,75.07,75.14,24462.880238247177,36.3079,36.4288,36.3079,36.3417,24462.8802
2010-05-25 11:00:00,75.17,75.25,75.11,75.18,46266.75175494575,36.3562,36.3949,36.3272,36.3611,46266.7518
2010-05-25 11:05:00,75.18,75.59,75.17,75.38,44671.34652201658,36.3611,36.5594,36.3562,36.4578,44671.3465
2010-05-25 11:10:00,75.36,75.4,75.14,75.37,39566.04977664326,36.4481,36.4675,36.3417,36.4529,39566.0498
2010-05-25 11:15:00,75.33,75.48,75.25,75.27,53180.174430972125,36.4336,36.5061,36.3949,36.4046,53180.1744
2010-05-25 11:20:00,75.27,75.49,75.17,75.45,63603.48861944266,36.4046,36.511,36.3562,36.4916,63603.4886
2010-05-25 11:25:00,75.41,75.62,75.36,75.49,46373.112103807696,36.4723,36.5739,36.4481,36.511,46373.1121
2010-05-25 11:30:00,75.5,75.59,75.41,75.5,39034.24803233354,36.5158,36.5594,36.4723,36.5158,39034.248
2010-05-25 11:35:00,75.48,75.55,75.42,75.46,18613.06105084024,36.5061,36.54,36.4771,36.4965,18613.0611
2010-05-25 11:40:00,75.51,75.72,75.41,75.45,30419.059774516056,36.5207,36.6222,36.4723,36.4916,30419.0598
2010-05-25 11:45:00,75.45,75.65,75.41,75.65,15103.169538396083,36.4916,36.5884,36.4723,36.5884,15103.1695
2010-05-25 11:50:00,75.64,75.76,75.54,75.7,34886.19442671772,36.5835,36.6416,36.5352,36.6126,34886.1944
2010-05-25 11:55:00,75.7,76.1,75.65,76.03,36268.87896192299,36.6126,36.806,36.5884,36.7722,36268.879
2010-05-25 12:00:00,76.02,76.52,75.96,76.47,60625.39885130822,36.7673,37.0091,36.7383,36.985,60625.3989
2010-05-25 12:05:00,76.45,76.45,76.21,76.21,17443.09721335886,36.9753,36.9753,36.8592,36.8592,17443.0972
2010-05-25 12:10:00,76.2,76.45,76.15,76.45,15209.529887258028,36.8544,36.9753,36.8302,36.9753,15209.5299
2010-05-25 12:15:00,76.48,76.53,76.14,76.18,25526.48372686662,36.9898,37.014,36.8254,36.8447,25526.4837
2010-05-25 12:20:00,76.19,76.31,76.03,76.18,17443.09721335886,36.8495,36.9076,36.7722,36.8447,17443.0972
2010-05-25 12:25:00,76.18,76.49,76.09,76.16,16804.93512018719,36.8447,36.9946,36.8012,36.835,16804.9351
2010-05-25 12:30:00,76.16,76.32,75.98,76.07,12444.160816847478,36.835,36.9124,36.748,36.7915,12444.1608
2010-05-25 12:35:00,76.03,76.17,76.03,76.17,11380.557328228037,36.7722,36.8399,36.7722,36.8399,11380.5573
2010-05-25 12:40:00,76.18,76.18,75.92,75.97,17762.17825994469,36.8447,36.8447,36.719,36.7431,17762.1783
2010-05-25 12:45:00,75.95,76.38,75.93,76.32,19570.30419059774,36.7335,36.9414,36.7238,36.9124,19570.3042
2010-05-25 12:50:00,76.33,76.37,76.15,76.26,18293.98000425441,36.9173,36.9366,36.8302,36.8834,18293.98
2010-05-25 12:55:00,76.28,76.51,76.24,76.4,20952.988725803018,36.8931,37.0043,36.8737,36.9511,20952.9887
2010-05-25 13:00:00,76.4,76.49,76.21,76.37,44671.34652201658,36.9511,36.9946,36.8592,36.9366,44671.3465
2010-05-25 13:05:00,76.35,76.43,75.93,75.93,29674.537332482447,36.9269,36.9656,36.7238,36.7238,29674.5373
2010-05-25 13:10:00,75.88,76.02,75.78,75.93,22442.03360987024,36.6996,36.7673,36.6512,36.7238,22442.0336
2010-05-25 13:15:00,75.94,76.06,75.77,76.06,19357.58349287385,36.7286,36.7867,36.6464,36.7867,19357.5835
2010-05-25 13:20:00,76.02,76.25,75.96,76.12,21697.511167836627,36.7673,36.8786,36.7383,36.8157,21697.5112
2010-05-25 13:25:00,76.09,76.28,76.09,76.16,14571.367794086362,36.8012,36.8931,36.8012,36.835,14571.3678
2010-05-25 13:30:00,76.18,76.21,76.02,76.09,22867.47500531801,36.8447,36.8592,36.7673,36.8012,22867.475
2010-05-25 13:35:00,76.11,76.2,75.89,75.95,18825.78174856413,36.8109,36.8544,36.7044,36.7335,18825.7817
2010-05-25 13:40:00,75.95,76.02,75.78,76.02,21697.511167836627,36.7335,36.7673,36.6512,36.7673,21697.5112
2010-05-25 13:45:00,75.98,76.17,75.98,76.07,30738.14082110189,36.748,36.8399,36.748,36.7915,30738.1408
2010-05-25 13:50:00,76.07,76.34,76.02,76.08,45628.58966177408,36.7915,36.9221,36.7673,36.7963,45628.5897
2010-05-25 13:55:00,76.08,76.16,75.89,76.03,19783.02488832163,36.7963,36.835,36.7044,36.7722,19783.0249
2010-05-25 14:00:00,75.99,76.08,75.86,76.05,9146.990002127206,36.7528,36.7963,36.6899,36.7818,9146.99
2010-05-25 14:05:00,76.11,76.34,76.03,76.15,20952.988725803018,36.8109,36.9221,36.7722,36.8302,20952.9887
2010-05-25 14:10:00,76.19,76.49,76.18,76.46,14358.647096362474,36.8495,36.9946,36.8447,36.9801,14358.6471
2010-05-25 14:15:00,76.42,76.55,76.26,76.51,17549.4575622208,36.9608,37.0237,36.8834,37.0043,17549.4576
2010-05-25 14:20:00,76.52,76.57,76.37,76.54,24675.600935971062,37.0091,37.0333,36.9366,37.0188,24675.6009
2010-05-25 14:25:00,76.56,76.81,76.5,76.77,37119.761752818544,37.0285,37.1494,36.9995,37.1301,37119.7618
2010-05-25 14:30:00,76.74,76.98,76.56,76.6,67964.26292278238,37.1156,37.2316,37.0285,37.0478,67964.2629
2010-05-25 14:35:00,76.58,76.89,76.56,76.65,28291.85279727717,37.0382,37.1881,37.0285,37.072,28291.8528
2010-05-25 14:40:00,76.64,77.12,76.55,76.93,32971.70814720272,37.0672,37.2993,37.0237,37.2074,32971.7081
2010-05-25 14:45:00,76.96,77.37,76.79,77.36,54669.21931503934,37.222,37.4203,37.1397,37.4154,54669.2193
2010-05-25 14:50:00,77.37,77.53,77.19,77.5,60625.39885130822,37.4203,37.4976,37.3332,37.4831,60625.3989
2010-05-25 14:55:00,77.5,77.51,77.16,77.3,53286.53477983407,37.4831,37.488,37.3187,37.3864,53286.5348
2010-05-25 15:00:00,77.28,77.59,77.28,77.41,66687.93873643904,37.3767,37.5267,37.3767,37.4396,66687.9387
2010-05-25 15:05:00,77.42,77.78,77.4,77.75,87747.287811104,37.4444,37.6186,37.4348,37.604,87747.2878
2010-05-25 15:10:00,77.72,77.8,77.18,77.2,50308.44501169963,37.5895,37.6282,37.3284,37.338,50308.445
2010-05-25 15:15:00,77.25,77.35,76.93,76.99,55732.82280365879,37.3622,37.4106,37.2074,37.2365,55732.8228
2010-05-25 15:20:00,77.0,77.7,77.0,77.65,67857.90257392044,37.2413,37.5799,37.2413,37.5557,67857.9026
2010-05-25 15:25:00,77.68,77.77,77.3,77.56,76154.00978515208,37.5702,37.6137,37.3864,37.5121,76154.0098
2010-05-25 15:30:00,77.55,77.84,77.44,77.68,71048.71303977876,37.5073,37.6476,37.4541,37.5702,71048.713
2010-05-25 15:35:00,77.7,77.92,77.48,77.51,67751.54222505848,37.5799,37.6863,37.4735,37.488,67751.5422
2010-05-25 15:40:00,77.52,77.86,77.51,77.6,62220.80408423739,37.4928,37.6572,37.488,37.5315,62220.8041
2010-05-25 15:45:00,77.59,77.59,77.28,77.49,147840.8849181025,37.5267,37.5267,37.3767,37.4783,147840.8849
2010-05-25 15:50:00,77.5,77.57,77.24,77.43,143373.75026590086,37.4831,37.517,37.3574,37.4493,143373.7503
2010-05-25 15:55:00,77.45,77.75,77.24,77.7,289725.5902999361,37.4589,37.604,37.3574,37.5799,289725.5903
2010-05-26 09:30:00,78.81,78.93,78.45,78.6,60838.11954903211,38.1167,38.1748,37.9426,38.0151,60838.1195
2010-05-26 09:35:00,78.59,78.85,78.18,78.75,37013.4014039566,38.0103,38.1361,37.812,38.0877,37013.4014
2010-05-26 09:40:00,78.77,78.77,78.36,78.62,29461.81663475856,38.0974,38.0974,37.8991,38.0248,29461.8166
2010-05-26 09:45:00,78.57,78.59,78.27,78.33,28291.85279727717,38.0006,38.0103,37.8555,37.8846,28291.8528
2010-05-26 09:50:00,78.51,78.95,78.39,78.95,38715.16698574771,37.9716,38.1844,37.9136,38.1844,38715.167
2010-05-26 09:55:00,78.91,79.31,78.9,79.24,36268.87896192299,38.1651,38.3585,38.1602,38.3247,36268.879
2010-05-26 10:00:00,79.24,79.63,79.15,79.35,71367.79408636459,38.3247,38.5133,38.2812,38.3779,71367.7941
2010-05-26 10:05:00,79.36,79.38,79.16,79.2,68602.42501595404,38.3827,38.3924,38.286,38.3053,68602.425
2010-05-26 10:10:00,79.21,79.26,79.1,79.16,48500.319081046575,38.3102,38.3344,38.257,38.286,48500.3191
2010-05-26 10:15:00,79.11,79.24,79.04,79.18,48606.67942990852,38.2618,38.3247,38.228,38.2957,48606.6794
2010-05-26 10:20:00,79.17,79.23,79.02,79.14,22654.754307594125,38.2908,38.3198,38.2183,38.2763,22654.7543
2010-05-26 10:25:00,79.16,79.2,78.86,78.98,26271.00616890023,38.286,38.3053,38.1409,38.1989,26271.0062
2010-05-26 10:30:00,78.98,79.16,78.93,79.16,27547.33035524356,38.1989,38.286,38.1748,38.286,27547.3304
2010-05-26 10:35:00,79.16,79.32,79.08,79.13,24462.880238247177,38.286,38.3634,38.2473,38.2715,24462.8802
2010-05-26 10:40:00,79.17,79.17,78.91,79.03,30312.69942565411,38.2908,38.2908,38.1651,38.2231,30312.6994
2010-05-26 10:45:00,79.06,79.12,78.78,78.79,23186.556051903848,38.2376,38.2666,38.1022,38.107,23186.5561
2010-05-26 10:50:00,78.8,78.9,78.57,78.57,23611.997447351623,38.1119,38.1602,38.0006,38.0006,23611.9974
2010-05-26 10:55:00,78.59,78.73,78.51,78.7,22442.03360987024,38.0103,38.078,37.9716,38.0635,22442.0336
2010-05-26 11:00:00,78.66,78.79,78.62,78.74,18613.06105084024,38.0442,38.107,38.0248,38.0829,18613.0611
2010-05-26 11:05:00,78.73,78.92,78.7,78.85,18081.259306530523,38.078,38.1699,38.0635,38.1361,18081.2593
2010-05-26 11:10:00,78.85,79.04,78.82,78.97,14996.80918953414,38.1361,38.228,38.1216,38.1941,14996.8092
2010-05-26 11:15:00,78.96,78.99,78.76,78.97,16060.412678153582,38.1893,38.2038,38.0925,38.1941,16060.4127
2010-05-26 11:20:00,78.97,78.98,78.67,78.79,18187.619655392467,38.1941,38.1989,38.049,38.107,18187.6197
2010-05-26 11:25:00,78.79,78.85,78.52,78.53,29993.61837906828,38.107,38.1361,37.9765,37.9813,29993.6184
2010-05-26 11:30:00,78.51,78.69,78.5,78.61,16698.574771325246,37.9716,38.0587,37.9668,38.02,16698.5748
2010-05-26 11:35:00,78.59,78.79,78.53,78.6,21803.87151669857,38.0103,38.107,37.9813,38.0151,21803.8715
2010-05-26 11:40:00,78.6,78.75,78.56,78.56,17974.898957668578,38.0151,38.0877,37.9958,37.9958,17974.899
2010-05-26 11:45:00,78.55,78.66,78.38,78.57,39672.41012550521,37.991,38.0442,37.9087,38.0006,39672.4101
2010-05-26 11:50:00,78.58,78.68,78.38,78.67,20208.46628376941,38.0055,38.0538,37.9087,38.049,20208.4663
2010-05-26 11:55:00,78.68,78.8,78.67,78.75,12975.9625611572,38.0538,38.1119,38.049,38.0877,12975.9626
2010-05-26 12:00:00,78.74,78.85,78.66,78.84,11486.91767708998,38.0829,38.1361,38.0442,38.1312,11486.9177
2010-05-26 12:05:00,78.88,78.96,78.85,78.93,7232.503722612209,38.1506,38.1893,38.1361,38.1748,7232.5037
2010-05-26 12:10:00,78.98,78.98,78.85,78.9,10529.67453733248,38.1989,38.1989,38.1361,38.1602,10529.6745
2010-05-26 12:15:00,78.88,79.01,78.85,78.86,10529.67453733248,38.1506,38.2134,38.1361,38.1409,10529.6745
2010-05-26 12:20:00,78.87,78.96,78.82,78.85,11805.998723675812,38.1457,38.1893,38.1216,38.1361,11805.9987
2010-05-26 12:25:00,78.83,78.9,78.59,78.71,18932.14209742608,38.1264,38.1602,38.0103,38.0684,18932.1421
2010-05-26 12:30:00,78.74,78.78,78.66,78.74,11699.638374813869,38.0829,38.1022,38.0442,38.0829,11699.6384
2010-05-26 12:35:00,78.75,78.85,78.68,78.74,11486.91767708998,38.0877,38.1361,38.0538,38.0829,11486.9177
2010-05-26 12:40:00,78.69,78.69,78.27,78.49,16485.85407360136,38.0587,38.0587,37.8555,37.9619,16485.8541
2010-05-26 12:45:00,78.49,78.74,78.39,78.39,17443.09721335886,37.9619,38.0829,37.9136,37.9136,17443.0972
2010-05-26 12:50:00,78.39,78.64,78.31,78.6,17336.736864496914,37.9136,38.0345,37.8749,38.0151,17336.7369
2010-05-26 12:55:00,78.66,78.71,78.49,78.7,5743.45883854499,38.0442,38.0684,37.9619,38.0635,5743.4588
2010-05-26 13:00:00,78.7,78.76,78.67,78.69,14039.56604977664,38.0635,38.0925,38.049,38.0587,14039.566
2010-05-26 13:05:00,78.71,78.87,78.66,78.85,19463.9438417358,38.0684,38.1457,38.0442,38.1361,19463.9438
2010-05-26 13:10:00,78.83,78.89,78.61,78.63,7445.224420336098,38.1264,38.1554,38.02,38.0297,7445.2244
2010-05-26 13:15:00,78.63,78.74,78.55,78.55,11380.557328228037,38.0297,38.0829,37.991,37.991,11380.5573
2010-05-26 13:20:00,78.59,78.77,78.59,78.76,11380.557328228037,38.0103,38.0974,38.0103,38.0925,11380.5573
2010-05-26 13:25:00,78.71,78.79,78.66,78.68,7977.026164645818,38.0684,38.107,38.0442,38.0538,7977.0262
2010-05-26 13:30:00,78.65,78.77,78.62,78.76,5105.296745373324,38.0393,38.0974,38.0248,38.0925,5105.2967
2010-05-26 13:35:00,78.81,79.1,78.81,79.05,13614.124654328863,38.1167,38.257,38.1167,38.2328,13614.1247
2010-05-26 13:40:00,79.07,79.15,78.87,79.0,20740.26802807913,38.2425,38.2812,38.1457,38.2086,20740.268
2010-05-26 13:45:00,79.01,79.09,78.91,79.06,22229.31291214635,38.2134,38.2521,38.1651,38.2376,22229.3129
2010-05-26 13:50:00,79.07,79.1,78.93,78.93,29249.095937034668,38.2425,38.257,38.1748,38.1748,29249.0959
2010-05-26 13:55:00,78.92,78.98,78.72,78.86,27653.690704105506,38.1699,38.1989,38.0732,38.1409,27653.6907
2010-05-26 14:00:00,78.86,78.97,78.73,78.73,9891.512444160817,38.1409,38.1941,38.078,38.078,9891.5124
2010-05-26 14:05:00,78.73,78.97,78.73,78.92,11380.557328228037,38.078,38.1941,38.078,38.1699,11380.5573
2010-05-26 14:10:00,78.9,78.9,78.65,78.65,17762.17825994469,38.1602,38.1602,38.0393,38.0393,17762.1783
2010-05-26 14:15:00,78.64,78.86,78.6,78.82,12975.9625611572,38.0345,38.1409,38.0151,38.1216,12975.9626
2010-05-26 14:20:00,78.86,78.92,78.57,78.76,24569.24058710912,38.1409,38.1699,38.0006,38.0925,24569.2406
2010-05-26 14:25:00,78.77,78.84,78.57,78.72,14571.367794086362,38.0974,38.1312,38.0006,38.0732,14571.3678
2010-05-26 14:30:00,78.74,78.81,78.29,78.51,29142.735588172724,38.0829,38.1167,37.8652,37.9716,29142.7356
2010-05-26 14:35:00,78.52,78.53,78.13,78.35,41480.53605615826,37.9765,37.9813,37.7878,37.8942,41480.5361
2010-05-26 14:40:00,78.35,78.38,78.09,78.22,23186.556051903848,37.8942,37.9087,37.7685,37.8314,23186.5561
2010-05-26 14:45:00,78.19,78.19,77.88,78.06,25845.564773452454,37.8169,37.8169,37.6669,37.754,25845.5648
2010-05-26 14:50:00,78.03,78.06,77.69,77.79,23611.997447351623,37.7395,37.754,37.575,37.6234,23611.9974
2010-05-26 14:55:00,77.79,78.13,77.77,78.08,19463.9438417358,37.6234,37.7878,37.6137,37.7636,19463.9438
2010-05-26 15:00:00,78.05,78.38,78.05,78.1,32014.46500744522,37.7491,37.9087,37.7491,37.7733,32014.465
2010-05-26 15:05:00,78.1,78.11,77.89,77.94,31376.30291427356,37.7733,37.7782,37.6718,37.6959,31376.3029
2010-05-26 15:10:00,77.94,78.13,77.9,78.09,27015.52861093384,37.6959,37.7878,37.6766,37.7685,27015.5286
2010-05-26 15:15:00,78.08,78.08,77.67,77.77,19676.664539459685,37.7636,37.7636,37.5654,37.6137,19676.6645
2010-05-26 15:20:00,77.8,77.89,77.41,77.41,28717.29419272495,37.6282,37.6718,37.4396,37.4396,28717.2942
2010-05-26 15:25:00,77.41,77.41,76.71,77.02,97532.43990640288,37.4396,37.4396,37.101,37.251,97532.4399
2010-05-26 15:30:00,77.01,77.13,76.65,76.68,88066.36885768984,37.2461,37.3042,37.072,37.0865,88066.3689
2010-05-26 15:35:00,76.7,77.17,76.51,77.17,90938.09827696234,37.0962,37.3235,37.0043,37.3235,90938.0983
2010-05-26 15:40:00,77.18,77.64,77.18,77.54,48819.40012763241,37.3284,37.5508,37.3284,37.5025,48819.4001
2010-05-26 15:45:00,77.53,77.6,76.9,77.09,79663.90129759624,37.4976,37.5315,37.1929,37.2848,79663.9013
2010-05-26 15:50:00,77.05,77.32,76.96,77.11,83386.51350776429,37.2655,37.3961,37.222,37.2945,83386.5135
2010-05-26 15:55:00,77.12,77.31,76.9,77.07,201233.7800467985,37.2993,37.3912,37.1929,37.2752,201233.78
2010-05-27 09:30:00,78.78,78.99,78.51,78.76,57540.94873431184,38.1022,38.2038,37.9716,38.0925,57540.9487
2010-05-27 09:35:00,78.82,78.84,78.27,78.38,49563.92256966602,38.1216,38.1312,37.8555,37.9087,49563.9226
2010-05-27 09:40:00,78.39,78.69,78.16,78.63,22229.31291214635,37.9136,38.0587,37.8023,38.0297,22229.3129
2010-05-27 09:45:00,78.69,78.8,78.4,78.49,23824.718145075512,38.0587,38.1119,37.9184,37.9619,23824.7181
2010-05-27 09:50:00,78.45,78.69,78.18,78.6,24250.159540523287,37.9426,38.0587,37.812,38.0151,24250.1595
2010-05-27 09:55:00,78.6,78.81,78.41,78.63,23399.276749627734,38.0151,38.1167,37.9233,38.0297,23399.2767
2010-05-27 10:00:00,78.57,78.58,78.3,78.56,13507.76430546692,38.0006,38.0055,37.8701,37.9958,13507.7643
2010-05-27 10:05:00,78.56,78.95,78.52,78.8,30099.97872793022,37.9958,38.1844,37.9765,38.1119,30099.9787
2010-05-27 10:10:00,78.77,79.24,78.77,78.99,44884.06721974047,38.0974,38.3247,38.0974,38.2038,44884.0672
2010-05-27 10:15:00,79.01,79.13,78.92,79.02,26802.807913209952,38.2134,38.2715,38.1699,38.2183,26802.8079
2010-05-27 10:20:00,79.0,79.28,78.91,79.24,15634.971282705805,38.2086,38.344,38.1651,38.3247,15634.9713
2010-05-27 10:25:00,79.24,79.48,79.23,79.48,24037.4388427994,38.3247,38.4408,38.3198,38.4408,24037.4388
2010-05-27 10:30:00,79.48,79.76,79.43,79.5,61050.840246756,38.4408,38.5762,38.4166,38.4504,61050.8402
2010-05-27 10:35:00,79.48,79.49,79.14,79.22,26377.366517762173,38.4408,38.4456,38.2763,38.315,26377.3665
2010-05-27 10:40:00,79.25,79.63,79.25,79.58,20527.54733035524,38.3295,38.5133,38.3295,38.4891,20527.5473
2010-05-27 10:45:00,79.55,79.55,79.21,79.47,23505.63709848968,38.4746,38.4746,38.3102,38.4359,23505.6371
2010-05-27 10:50:00,79.48,79.63,79.44,79.5,27334.60965751967,38.4408,38.5133,38.4214,38.4504,27334.6097
2010-05-27 10:55:00,79.56,79.63,79.39,79.39,17230.37651563497,38.4795,38.5133,38.3972,38.3972,17230.3765
2010-05-27 11:00:00,79.4,79.49,79.25,79.34,24569.24058710912,38.4021,38.4456,38.3295,38.3731,24569.2406
2010-05-27 11:05:00,79.33,79.37,79.12,79.19,24250.159540523287,38.3682,38.3876,38.2666,38.3005,24250.1595
2010-05-27 11:10:00,79.17,79.27,79.05,79.11,37438.84279940437,38.2908,38.3392,38.2328,38.2618,37438.8428
2010-05-27 11:15:00,79.11,79.38,79.06,79.36,67007.01978302488,38.2618,38.3924,38.2376,38.3827,67007.0198
2010-05-27 11:20:00,79.36,79.56,79.26,79.53,48925.76047649435,38.3827,38.4795,38.3344,38.4649,48925.7605
2010-05-27 11:25:00,79.53,79.79,79.51,79.63,52435.65198893852,38.4649,38.5907,38.4553,38.5133,52435.652
2010-05-27 11:30:00,79.63,79.78,79.49,79.61,37970.644543714094,38.5133,38.5859,38.4456,38.5036,37970.6445
2010-05-27 11:35:00,79.63,79.69,79.44,79.45,24143.799191661343,38.5133,38.5423,38.4214,38.4263,24143.7992
2010-05-27 11:40:00,79.43,79.68,79.36,79.56,13720.485003190808,38.4166,38.5375,38.3827,38.4795,13720.485
2010-05-27 11:45:00,79.56,79.73,79.53,79.73,14571.367794086362,38.4795,38.5617,38.4649,38.5617,14571.3678
2010-05-27 11:50:00,79.7,79.81,79.66,79.69,27760.05105296745,38.5472,38.6004,38.5278,38.5423,27760.0511
2010-05-27 11:55:00,79.68,79.86,79.59,79.82,11593.278025951924,38.5375,38.6246,38.494,38.6052,11593.278
2010-05-27 12:00:00,79.83,79.83,79.51,79.78,37970.644543714094,38.61,38.61,38.4553,38.5859,37970.6445
2010-05-27 12:05:00,79.78,79.85,79.59,79.72,37226.122101680485,38.5859,38.6197,38.494,38.5568,37226.1221
2010-05-27 12:10:00,79.72,79.89,79.62,79.63,47011.27419697936,38.5568,38.6391,38.5085,38.5133,47011.2742
2010-05-27 12:15:00,79.64,79.67,79.51,79.59,17655.817911082744,38.5181,38.5327,38.4553,38.494,17655.8179
2010-05-27 12:20:00,79.54,79.59,79.39,79.5,19676.664539459685,38.4698,38.494,38.3972,38.4504,19676.6645
2010-05-27 12:25:00,79.52,79.65,79.41,79.49,13188.683258881088,38.4601,38.523,38.4069,38.4456,13188.6833
2010-05-27 12:30:00,79.5,79.54,79.41,79.5,13401.403956604976,38.4504,38.4698,38.4069,38.4504,13401.404
2010-05-27 12:35:00,79.5,79.66,79.47,79.56,15422.250584981915,38.4504,38.5278,38.4359,38.4795,15422.2506
2010-05-27 12:40:00,79.55,79.61,79.38,79.38,12656.881514571363,38.4746,38.5036,38.3924,38.3924,12656.8815
2010-05-27 12:45:00,79.37,79.5,79.37,79.41,6381.620931716655,38.3876,38.4504,38.3876,38.4069,6381.6209
2010-05-27 12:50:00,79.49,79.61,79.36,79.55,18506.700701978298,38.4456,38.5036,38.3827,38.4746,18506.7007
2010-05-27 12:55:00,79.56,79.68,79.56,79.56,21165.709423526907,38.4795,38.5375,38.4795,38.4795,21165.7094
2010-05-27 13:00:00,79.55,79.55,79.35,79.46,24143.799191661343,38.4746,38.4746,38.3779,38.4311,24143.7992
2010-05-27 13:05:00,79.41,79.41,79.14,79.26,15741.33163156775,38.4069,38.4069,38.2763,38.3344,15741.3316
2010-05-27 13:10:00,79.23,79.49,79.11,79.47,12125.079770261644,38.3198,38.4456,38.2618,38.4359,12125.0798
2010-05-27 13:15:00,79.49,79.53,79.32,79.34,14677.728142948306,38.4456,38.4649,38.3634,38.3731,14677.7281
2010-05-27 13:20:00,79.35,79.66,79.35,79.54,29036.37523931078,38.3779,38.5278,38.3779,38.4698,29036.3752
2010-05-27 13:25:00,79.55,79.61,79.49,79.54,9678.791746436927,38.4746,38.5036,38.4456,38.4698,9678.7917
2010-05-27 13:30:00,79.54,79.58,79.46,79.55,10636.034886194426,38.4698,38.4891,38.4311,38.4746,10636.0349
2010-05-27 13:35:00,79.55,79.92,79.54,79.87,32439.906402893,38.4746,38.6536,38.4698,38.6294,32439.9064
2010-05-27 13:40:00,79.87,79.9,79.68,79.73,19783.02488832163,38.6294,38.6439,38.5375,38.5617,19783.0249
2010-05-27 13:45:00,79.73,79.76,79.62,79.76,17655.817911082744,38.5617,38.5762,38.5085,38.5762,17655.8179
2010-05-27 13:50:00,79.76,79.95,79.66,79.89,36268.87896192299,38.5762,38.6681,38.5278,38.6391,36268.879
2010-05-27 13:55:00,79.86,80.01,79.82,79.86,22442.03360987024,38.6246,38.6971,38.6052,38.6246,22442.0336
2010-05-27 14:00:00,79.88,80.0,79.81,79.82,9572.431397574985,38.6342,38.6923,38.6004,38.6052,9572.4314
2010-05-27 14:05:00,79.83,80.19,79.81,80.14,38289.72559029993,38.61,38.7842,38.6004,38.76,38289.7256
2010-05-27 14:10:00,80.11,80.31,80.09,80.21,30419.059774516056,38.7455,38.8422,38.7358,38.7938,30419.0598
2010-05-27 14:15:00,80.2,80.33,80.09,80.32,18719.421399702187,38.789,38.8519,38.7358,38.847,18719.4214
2010-05-27 14:20:00,80.32,80.53,80.27,80.45,30738.14082110189,38.847,38.9486,38.8228,38.9099,30738.1408
2010-05-27 14:25:00,80.44,80.47,80.37,80.42,10742.395235056369,38.9051,38.9196,38.8712,38.8954,10742.3952
2010-05-27 14:30:00,80.39,80.42,80.24,80.39,31269.94256541161,38.8809,38.8954,38.8083,38.8809,31269.9426
2010-05-27 14:35:00,80.39,80.48,80.31,80.4,30631.780472239945,38.8809,38.9244,38.8422,38.8857,30631.7805
2010-05-27 14:40:00,80.4,80.48,80.27,80.27,25207.402680280786,38.8857,38.9244,38.8228,38.8228,25207.4027
2010-05-27 14:45:00,80.27,80.29,80.11,80.28,28398.213146139115,38.8228,38.8325,38.7455,38.8277,28398.2131
2010-05-27 14:50:00,80.28,80.33,80.01,80.04,21484.790470112737,38.8277,38.8519,38.6971,38.7116,21484.7905
2010-05-27 14:55:00,80.05,80.32,80.05,80.26,17336.736864496914,38.7164,38.847,38.7164,38.818,17336.7369
2010-05-27 15:00:00,80.26,80.48,80.24,80.46,35630.716868751326,38.818,38.9244,38.8083,38.9147,35630.7169
2010-05-27 15:05:00,80.46,80.57,80.45,80.5,31482.6632631355,38.9147,38.9679,38.9099,38.9341,31482.6633
2010-05-27 15:10:00,80.52,80.67,80.35,80.59,40204.21186981493,38.9438,39.0163,38.8615,38.9776,40204.2119
2010-05-27 15:15:00,80.59,80.7,80.42,80.45,46479.47245266964,38.9776,39.0308,38.8954,38.9099,46479.4725
2010-05-27 15:20:00,80.47,80.5,80.1,80.2,48713.039778770464,38.9196,38.9341,38.7406,38.789,48713.0398
2010-05-27 15:25:00,80.2,80.3,79.97,80.29,43714.10338225908,38.789,38.8374,38.6778,38.8325,43714.1034
2010-05-27 15:30:00,80.29,80.5,80.15,80.17,64986.173154647935,38.8325,38.9341,38.7648,38.7745,64986.1732
2010-05-27 15:35:00,80.19,80.42,80.16,80.42,56796.42629227823,38.7842,38.8954,38.7696,38.8954,56796.4263
2010-05-27 15:40:00,80.42,80.82,80.37,80.82,92214.42246330566,38.8954,39.0889,38.8712,39.0889,92214.4225
2010-05-27 15:45:00,80.79,80.97,80.77,80.89,122846.2029355456,39.0743,39.1614,39.0647,39.1227,122846.2029
2010-05-27 15:50:00,80.93,81.29,80.9,81.21,202084.66283769408,39.1421,39.3162,39.1276,39.2775,202084.6628
2010-05-27 15:55:00,81.19,81.47,81.1,81.37,440012.76324186334,39.2678,39.4032,39.2243,39.3549,440012.7632
2010-05-28 09:30:00,81.3,81.3,80.92,81.17,61050.840246756,39.321,39.321,39.1372,39.2581,61050.8402
2010-05-28 09:35:00,81.23,81.47,81.01,81.25,38608.80663688576,39.2872,39.4032,39.1808,39.2968,38608.8066
2010-05-28 09:40:00,81.19,81.19,80.54,80.58,27228.249308657727,39.2678,39.2678,38.9534,38.9728,27228.2493
2010-05-28 09:45:00,80.56,80.73,80.21,80.58,51265.68815145713,38.9631,39.0453,38.7938,38.9728,51265.6882
2010-05-28 09:50:00,80.59,80.6,80.33,80.55,18506.700701978298,38.9776,38.9825,38.8519,38.9583,18506.7007
2010-05-28 09:55:00,80.55,81.07,80.55,81.07,29568.176983620506,38.9583,39.2098,38.9583,39.2098,29568.177
2010-05-28 10:00:00,81.06,81.3,81.01,81.27,28504.57349500106,39.2049,39.321,39.1808,39.3065,28504.5735
2010-05-28 10:05:00,81.28,81.56,81.2,81.42,25526.48372686662,39.3113,39.4468,39.2726,39.3791,25526.4837
2010-05-28 10:10:00,81.42,81.6,81.4,81.45,12869.602212295256,39.3791,39.4661,39.3694,39.3936,12869.6022
2010-05-28 10:15:00,81.49,81.57,81.33,81.33,17655.817911082744,39.4129,39.4516,39.3355,39.3355,17655.8179
2010-05-28 10:20:00,81.33,81.37,80.91,80.94,23611.997447351623,39.3355,39.3549,39.1324,39.1469,23611.9974
2010-05-28 10:25:00,80.97,81.06,80.86,80.9,10848.755583918311,39.1614,39.2049,39.1082,39.1276,10848.7556
2010-05-28 10:30:00,80.89,81.2,80.89,81.2,8827.908955541372,39.1227,39.2726,39.1227,39.2726,8827.909
2010-05-28 10:35:00,81.2,81.22,80.83,80.86,15634.971282705805,39.2726,39.2823,39.0937,39.1082,15634.9713
2010-05-28 10:40:00,80.85,80.88,80.51,80.61,8508.82790895554,39.1034,39.1179,38.9389,38.9873,8508.8279
2010-05-28 10:45:00,80.64,80.88,80.45,80.46,17655.817911082744,39.0018,39.1179,38.9099,38.9147,17655.8179
2010-05-28 10:50:00,80.51,80.66,80.26,80.33,32333.54605403105,38.9389,39.0115,38.818,38.8519,32333.5461
2010-05-28 10:55:00,80.34,80.72,80.34,80.72,7657.945118059986,38.8567,39.0405,38.8567,39.0405,7657.9451
2010-05-28 11:00:00,80.72,80.83,80.57,80.62,11805.998723675812,39.0405,39.0937,38.9679,38.9921,11805.9987
2010-05-28 11:05:00,80.63,80.73,80.26,80.51,29036.37523931078,38.997,39.0453,38.818,38.9389,29036.3752
2010-05-28 11:10:00,80.49,80.58,79.92,79.95,39459.68942778132,38.9293,38.9728,38.6536,38.6681,39459.6894
2010-05-28 11:15:00,79.95,80.18,79.94,79.98,25313.76302914273,38.6681,38.7793,38.6632,38.6826,25313.763
2010-05-28 11:20:00,80.03,80.09,79.74,79.95,22973.83535417996,38.7068,38.7358,38.5665,38.6681,22973.8354
2010-05-28 11:25:00,79.98,80.32,79.98,80.27,23292.91640076579,38.6826,38.847,38.6826,38.8228,23292.9164
2010-05-28 11:30:00,80.26,80.31,80.18,80.26,6594.341629440543,38.818,38.8422,38.7793,38.818,6594.3416
2010-05-28 11:35:00,80.25,80.27,79.97,80.06,12656.881514571363,38.8132,38.8228,38.6778,38.7213,12656.8815
2010-05-28 11:40:00,80.09,80.55,80.02,80.55,26590.087215486063,38.7358,38.9583,38.7019,38.9583,26590.0872
2010-05-28 11:45:00,80.54,80.63,80.28,80.6,20208.46628376941,38.9534,38.997,38.8277,38.9825,20208.4663
2010-05-28 11:50:00,80.61,80.61,80.29,80.3,13188.683258881088,38.9873,38.9873,38.8325,38.8374,13188.6833
2010-05-28 11:55:00,80.3,80.4,80.17,80.4,8827.908955541372,38.8374,38.8857,38.7745,38.8857,8827.909
2010-05-28 12:00:00,80.39,80.57,80.29,80.32,13507.76430546692,38.8809,38.9679,38.8325,38.847,13507.7643
2010-05-28 12:05:00,80.28,80.33,80.2,80.31,8508.82790895554,38.8277,38.8519,38.789,38.8422,8508.8279
2010-05-28 12:10:00,80.39,80.52,80.39,80.46,12125.079770261644,38.8809,38.9438,38.8809,38.9147,12125.0798
2010-05-28 12:15:00,80.43,80.56,80.43,80.51,21059.34907466496,38.9002,38.9631,38.9002,38.9389,21059.3491
2010-05-28 12:20:00,80.54,80.61,80.54,80.59,3084.450116996384,38.9534,38.9873,38.9534,38.9776,3084.4501
2010-05-28 12:25:00,80.59,80.6,80.55,80.57,9359.710699851094,38.9776,38.9825,38.9583,38.9679,9359.7107
2010-05-28 12:30:00,80.59,80.64,80.54,80.56,7019.78302488832,38.9776,39.0018,38.9534,38.9631,7019.783
2010-05-28 12:35:00,80.53,80.54,79.83,79.93,35205.27547330355,38.9486,38.9534,38.61,38.6584,35205.2755
2010-05-28 12:40:00,79.89,80.29,79.8,79.92,27334.60965751967,38.6391,38.8325,38.5955,38.6536,27334.6097
2010-05-28 12:45:00,79.93,80.2,79.72,80.17,20846.62837694108,38.6584,38.789,38.5568,38.7745,20846.6284
2010-05-28 12:50:00,80.15,80.33,80.07,80.33,21910.23186556052,38.7648,38.8519,38.7261,38.8519,21910.2319
2010-05-28 12:55:00,80.32,80.4,80.21,80.26,10742.395235056369,38.847,38.8857,38.7938,38.818,10742.3952
2010-05-28 13:00:00,80.3,80.53,80.29,80.49,15634.971282705805,38.8374,38.9486,38.8325,38.9293,15634.9713
2010-05-28 13:05:00,80.5,80.52,80.29,80.39,10210.593490746647,38.9341,38.9438,38.8325,38.8809,10210.5935
2010-05-28 13:10:00,80.38,80.5,80.29,80.5,6381.620931716655,38.8761,38.9341,38.8325,38.9341,6381.6209
2010-05-28 13:15:00,80.46,80.55,80.34,80.52,8508.82790895554,38.9147,38.9583,38.8567,38.9438,8508.8279
2010-05-28 13:20:00,80.54,80.54,80.35,80.42,12975.9625611572,38.9534,38.9534,38.8615,38.8954,12975.9626
2010-05-28 13:25:00,80.4,80.49,80.34,80.34,15954.052329291637,38.8857,38.9293,38.8567,38.8567,15954.0523
2010-05-28 13:30:00,80.37,80.42,80.19,80.25,11699.638374813869,38.8712,38.8954,38.7842,38.8132,11699.6384
2010-05-28 13:35:00,80.24,80.32,80.13,80.19,14145.926398638583,38.8083,38.847,38.7551,38.7842,14145.9264
2010-05-28 13:40:00,80.17,80.17,80.06,80.12,7977.026164645818,38.7745,38.7745,38.7213,38.7503,7977.0262
2010-05-28 13:45:00,80.12,80.13,79.83,79.95,12337.800467985531,38.7503,38.7551,38.61,38.6681,12337.8005
2010-05-28 13:50:00,80.0,80.07,79.91,80.05,7764.30546692193,38.6923,38.7261,38.6487,38.7164,7764.3055
2010-05-28 13:55:00,80.01,80.12,79.91,79.94,13720.485003190808,38.6971,38.7503,38.6487,38.6632,13720.485
2010-05-28 14:00:00,79.87,79.98,79.75,79.85,11274.19697936609,38.6294,38.6826,38.5713,38.6197,11274.197
2010-05-28 14:05:00,79.82,79.83,79.56,79.8,28398.213146139115,38.6052,38.61,38.4795,38.5955,28398.2131
2010-05-28 14:10:00,79.84,79.9,79.68,79.77,14465.007445224415,38.6149,38.6439,38.5375,38.581,14465.0074
2010-05-28 14:15:00,79.77,79.94,79.72,79.94,15422.250584981915,38.581,38.6632,38.5568,38.6632,15422.2506
2010-05-28 14:20:00,79.9,79.95,79.79,79.91,7232.503722612209,38.6439,38.6681,38.5907,38.6487,7232.5037
2010-05-28 14:25:00,79.88,80.05,79.87,80.05,13082.322910019142,38.6342,38.7164,38.6294,38.7164,13082.3229
2010-05-28 14:30:00,80.06,80.06,79.96,80.02,8189.746862369707,38.7213,38.7213,38.6729,38.7019,8189.7469
2010-05-28 14:35:00,80.01,80.21,79.88,80.19,20740.26802807913,38.6971,38.7938,38.6342,38.7842,20740.268
2010-05-28 14:40:00,80.22,80.37,80.19,80.37,13507.76430546692,38.7987,38.8712,38.7842,38.8712,13507.7643
2010-05-28 14:45:00,80.37,80.73,80.34,80.55,39885.13082322909,38.8712,39.0453,38.8567,38.9583,39885.1308
2010-05-28 14:50:00,80.53,80.72,80.46,80.55,30312.69942565411,38.9486,39.0405,38.9147,38.9583,30312.6994
2010-05-28 14:55:00,80.52,80.54,80.19,80.26,13082.322910019142,38.9438,38.9534,38.7842,38.818,13082.3229
2010-05-28 15:00:00,80.27,80.4,80.22,80.32,12444.160816847478,38.8228,38.8857,38.7987,38.847,12444.1608
2010-05-28 15:05:00,80.34,80.55,80.11,80.13,29036.37523931078,38.8567,38.9583,38.7455,38.7551,29036.3752
2010-05-28 15:10:00,80.2,80.58,80.2,80.46,17549.4575622208,38.789,38.9728,38.789,38.9147,17549.4576
2010-05-28 15:15:00,80.49,80.72,80.43,80.72,27015.52861093384,38.9293,39.0405,38.9002,39.0405,27015.5286
2010-05-28 15:20:00,80.72,80.94,80.69,80.89,27653.690704105506,39.0405,39.1469,39.026,39.1227,27653.6907
2010-05-28 15:25:00,80.9,81.13,80.83,81.01,29674.537332482447,39.1276,39.2388,39.0937,39.1808,29674.5373
2010-05-28 15:30:00,81.02,81.23,80.98,81.06,54881.94001276323,39.1856,39.2872,39.1662,39.2049,54881.94
2010-05-28 15:35:00,81.05,81.05,80.84,80.96,47543.07594128908,39.2001,39.2001,39.0985,39.1566,47543.0759
2010-05-28 15:40:00,80.98,81.08,80.73,80.95,44564.98617315464,39.1662,39.2146,39.0453,39.1517,44564.9862
2010-05-28 15:45:00,80.94,80.95,80.23,80.82,110402.04211869813,39.1469,39.1517,38.8035,39.0889,110402.0421
2010-05-28 15:50:00,80.8,80.98,80.49,80.78,105509.4660710487,39.0792,39.1662,38.9293,39.0695,105509.4661
2010-05-28 15:55:00,80.79,80.81,79.85,80.06,289512.8696022123,39.0743,39.084,38.6197,38.7213,289512.8696
2010-06-01 09:30:00,79.11,79.92,78.98,79.22,70304.19059774515,38.2618,38.6536,38.1989,38.315,70304.1906
2010-06-01 09:35:00,79.27,79.38,79.06,79.38,30312.69942565411,38.3392,38.3924,38.2376,38.3924,30312.6994
2010-06-01 09:40:00,79.37,79.45,79.04,79.14,30312.69942565411,38.3876,38.4263,38.228,38.2763,30312.6994
2010-06-01 09:45:00,79.07,79.5,78.86,79.31,30844.50116996383,38.2425,38.4504,38.1409,38.3585,30844.5012
2010-06-01 09:50:00,79.29,79.59,79.11,79.11,21272.06977238885,38.3489,38.494,38.2618,38.2618,21272.0698
2010-06-01 09:55:00,79.09,79.09,78.83,78.93,18187.619655392467,38.2521,38.2521,38.1264,38.1748,18187.6197
2010-06-01 10:00:00,78.9,79.83,78.9,79.71,52754.73303552435,38.1602,38.61,38.1602,38.552,52754.733
2010-06-01 10:05:00,79.72,79.88,79.61,79.64,39672.41012550521,38.5568,38.6342,38.5036,38.5181,39672.4101
2010-06-01 10:10:00,79.62,79.67,79.33,79.48,32546.26675175494,38.5085,38.5327,38.3682,38.4408,32546.2668
2010-06-01 10:15:00,79.48,79.74,79.45,79.71,20102.105934907464,38.4408,38.5665,38.4263,38.552,20102.1059
2010-06-01 10:20:00,79.73,80.15,79.72,80.06,19889.38523718357,38.5617,38.7648,38.5568,38.7213,19889.3852
2010-06-01 10:25:00,80.05,80.29,79.98,80.05,23824.718145075512,38.7164,38.8325,38.6826,38.7164,23824.7181
2010-06-01 10:30:00,80.06,80.32,80.04,80.18,23505.63709848968,38.7213,38.847,38.7116,38.7793,23505.6371
2010-06-01 10:35:00,80.11,80.18,80.01,80.09,13188.683258881088,38.7455,38.7793,38.6971,38.7358,13188.6833
2010-06-01 10:40:00,80.04,80.1,79.83,79.92,20421.18698149329,38.7116,38.7406,38.61,38.6536,20421.187
2010-06-01 10:45:00,79.91,79.95,79.74,79.81,23292.91640076579,38.6487,38.6681,38.5665,38.6004,23292.9164
2010-06-01 10:50:00,79.81,79.9,79.64,79.64,16911.295469049135,38.6004,38.6439,38.5181,38.5181,16911.2955
2010-06-01 10:55:00,79.67,79.74,79.54,79.58,12018.7194213997,38.5327,38.5665,38.4698,38.4891,12018.7194
2010-06-01 11:00:00,79.62,79.7,79.58,79.59,7445.224420336098,38.5085,38.5472,38.4891,38.494,7445.2244
2010-06-01 11:05:00,79.56,79.73,79.54,79.69,17124.016166773024,38.4795,38.5617,38.4698,38.5423,17124.0162
2010-06-01 11:10:00,79.7,79.82,79.56,79.61,12444.160816847478,38.5472,38.6052,38.4795,38.5036,12444.1608
2010-06-01 11:15:00,79.62,79.87,79.58,79.74,22229.31291214635,38.5085,38.6294,38.4891,38.5665,22229.3129
2010-06-01 11:20:00,79.71,79.91,79.66,79.91,23505.63709848968,38.552,38.6487,38.5278,38.6487,23505.6371
2010-06-01 11:25:00,79.92,80.26,79.88,80.22,30099.97872793022,38.6536,38.818,38.6342,38.7987,30099.9787
2010-06-01 11:30:00,80.24,80.36,80.16,80.2,38715.16698574771,38.8083,38.8664,38.7696,38.789,38715.167
2010-06-01 11:35:00,80.19,80.36,80.05,80.3,28291.85279727717,38.7842,38.8664,38.7164,38.8374,28291.8528
2010-06-01 11:40:00,80.29,80.29,80.03,80.14,27015.52861093384,38.8325,38.8325,38.7068,38.76,27015.5286
2010-06-01 11:45:00,80.11,80.23,79.9,80.23,40948.73431184854,38.7455,38.8035,38.6439,38.8035,40948.7343
2010-06-01 11:50:00,80.26,80.26,79.93,80.09,20421.18698149329,38.818,38.818,38.6584,38.7358,20421.187
2010-06-01 11:55:00,80.09,80.15,79.8,79.9,33609.87024037438,38.7358,38.7648,38.5955,38.6439,33609.8702
2010-06-01 12:00:00,79.88,80.11,79.86,80.11,11061.476281642204,38.6342,38.7455,38.6246,38.7455,11061.4763
2010-06-01 12:05:00,80.1,80.16,79.98,80.02,24994.6819825569,38.7406,38.7696,38.6826,38.7019,24994.682
2010-06-01 12:10:00,79.97,80.25,79.97,80.24,21910.23186556052,38.6778,38.8132,38.6778,38.8083,21910.2319
2010-06-01 12:15:00,80.21,80.37,80.14,80.14,19144.86279514997,38.7938,38.8712,38.76,38.76,19144.8628
2010-06-01 12:20:00,80.18,80.25,80.05,80.12,9678.791746436927,38.7793,38.8132,38.7164,38.7503,9678.7917
2010-06-01 12:25:00,80.14,80.32,80.14,80.31,7338.864071474153,38.76,38.847,38.76,38.8422,7338.8641
2010-06-01 12:30:00,80.31,80.33,80.19,80.27,17017.65581791108,38.8422,38.8519,38.7842,38.8228,17017.6558
2010-06-01 12:35:00,80.28,80.31,80.22,80.31,16060.412678153582,38.8277,38.8422,38.7987,38.8422,16060.4127
2010-06-01 12:40:00,80.31,80.36,80.11,80.11,20208.46628376941,38.8422,38.8664,38.7455,38.7455,20208.4663
2010-06-01 12:45:00,80.08,80.22,80.05,80.16,13933.205700914696,38.731,38.7987,38.7164,38.7696,13933.2057
2010-06-01 12:50:00,80.19,80.24,80.04,80.11,5211.657094235268,38.7842,38.8083,38.7116,38.7455,5211.6571
2010-06-01 12:55:00,80.09,80.09,79.79,79.8,8615.188257817485,38.7358,38.7358,38.5907,38.5955,8615.1883
2010-06-01 13:00:00,79.8,80.13,79.79,80.1,6913.422676026376,38.5955,38.7551,38.5907,38.7406,6913.4227
2010-06-01 13:05:00,80.06,80.27,79.98,80.25,9466.071048713038,38.7213,38.8228,38.6826,38.8132,9466.071
2010-06-01 13:10:00,80.25,80.58,80.25,80.54,22654.754307594125,38.8132,38.9728,38.8132,38.9534,22654.7543
2010-06-01 13:15:00,80.58,80.9,80.56,80.86,19889.38523718357,38.9728,39.1276,38.9631,39.1082,19889.3852
2010-06-01 13:20:00,80.84,81.09,80.82,80.87,22335.67326100829,39.0985,39.2194,39.0889,39.113,22335.6733
2010-06-01 13:25:00,80.86,81.04,80.8,81.0,14252.28674750053,39.1082,39.1953,39.0792,39.1759,14252.2867
2010-06-01 13:30:00,81.02,81.13,80.98,81.13,25632.844075728564,39.1856,39.2388,39.1662,39.2388,25632.8441
2010-06-01 13:35:00,81.09,81.21,80.97,81.03,32227.185705169108,39.2194,39.2775,39.1614,39.1904,32227.1857
2010-06-01 13:40:00,81.05,81.07,80.83,80.94,34567.11338013188,39.2001,39.2098,39.0937,39.1469,34567.1134
2010-06-01 13:45:00,81.01,81.2,80.94,81.19,34673.47372899383,39.1808,39.2726,39.1469,39.2678,34673.4737
2010-06-01 13:50:00,81.18,81.18,80.9,81.05,26483.72686662412,39.263,39.263,39.1276,39.2001,26483.7269
2010-06-01 13:55:00,81.08,81.09,80.67,80.72,37013.4014039566,39.2146,39.2194,39.0163,39.0405,37013.4014
2010-06-01 14:00:00,80.72,80.72,80.48,80.58,24250.159540523287,39.0405,39.0405,38.9244,38.9728,24250.1595
2010-06-01 14:05:00,80.59,80.68,80.39,80.45,34460.75303126994,38.9776,39.0211,38.8809,38.9099,34460.753
2010-06-01 14:10:00,80.45,80.73,80.45,80.69,30206.339076792166,38.9099,39.0453,38.9099,39.026,30206.3391
2010-06-01 14:15:00,80.68,80.76,80.47,80.69,33822.59093809827,39.0211,39.0598,38.9196,39.026,33822.5909
2010-06-01 14:20:00,80.66,80.99,80.57,80.89,24250.159540523287,39.0115,39.1711,38.9679,39.1227,24250.1595
2010-06-01 14:25:00,80.88,80.99,80.74,80.93,16379.493724739414,39.1179,39.1711,39.0502,39.1421,16379.4937
2010-06-01 14:30:00,80.94,81.19,80.92,81.1,28610.933843863004,39.1469,39.2678,39.1372,39.2243,28610.9338
2010-06-01 14:35:00,81.05,81.13,80.96,81.04,16379.493724739414,39.2001,39.2388,39.1566,39.1953,16379.4937
2010-06-01 14:40:00,81.0,81.09,80.9,81.02,16485.85407360136,39.1759,39.2194,39.1276,39.1856,16485.8541
2010-06-01 14:45:00,80.98,81.23,80.97,81.13,30738.14082110189,39.1662,39.2872,39.1614,39.2388,30738.1408
2010-06-01 14:50:00,81.13,81.13,80.75,80.83,33184.42884492661,39.2388,39.2388,39.055,39.0937,33184.4288
2010-06-01 14:55:00,80.77,81.0,80.58,81.0,29355.456285896613,39.0647,39.1759,38.9728,39.1759,29355.4563
2010-06-01 15:00:00,80.99,81.07,80.77,80.99,46692.19315039353,39.1711,39.2098,39.0647,39.1711,46692.1932
2010-06-01 15:05:00,81.04,81.06,80.77,80.79,38183.36524143798,39.1953,39.2049,39.0647,39.0743,38183.3652
2010-06-01 15:10:00,80.79,81.12,80.64,81.03,38289.72559029993,39.0743,39.234,39.0018,39.1904,38289.7256
2010-06-01 15:15:00,80.98,81.05,80.68,80.68,29568.176983620506,39.1662,39.2001,39.0211,39.0211,29568.177
2010-06-01 15:20:00,80.68,80.85,80.34,80.56,70091.46990002126,39.0211,39.1034,38.8567,38.9631,70091.4699
2010-06-01 15:25:00,80.58,80.66,80.32,80.66,32865.34779834077,38.9728,39.0115,38.847,39.0115,32865.3478
2010-06-01 15:30:00,80.66,80.92,80.54,80.86,47862.156987874914,39.0115,39.1372,38.9534,39.1082,47862.157
2010-06-01 15:35:00,80.86,80.92,80.71,80.76,66049.77664326738,39.1082,39.1372,39.0357,39.0598,66049.7766
2010-06-01 15:40:00,80.78,80.79,80.54,80.58,103914.06083811952,39.0695,39.0743,38.9534,38.9728,103914.0608
2010-06-01 15:45:00,80.56,80.67,80.25,80.39,93703.46734737288,38.9631,39.0163,38.8132,38.8809,93703.4673
2010-06-01 15:50:00,80.37,80.42,80.23,80.29,282705.8072750478,38.8712,38.8954,38.8035,38.8325,282705.8073
2010-06-01 15:55:00,80.28,80.33,79.34,79.63,380770.0489257604,38.8277,38.8519,38.3731,38.5133,380770.0489
2010-06-02 09:30:00,80.26,80.44,79.32,79.69,61369.92129334183,38.818,38.9051,38.3634,38.5423,61369.9213
2010-06-02 09:35:00,79.77,80.12,79.6,79.78,31589.023611997443,38.581,38.7503,38.4988,38.5859,31589.0236
2010-06-02 09:40:00,79.74,80.02,79.56,79.64,27547.33035524356,38.5665,38.7019,38.4795,38.5181,27547.3304
2010-06-02 09:45:00,79.65,79.72,79.48,79.61,34779.83407785577,38.523,38.5568,38.4408,38.5036,34779.8341
2010-06-02 09:50:00,79.63,79.68,79.12,79.19,30950.86151882577,38.5133,38.5375,38.2666,38.3005,30950.8615
2010-06-02 09:55:00,79.25,79.47,79.06,79.37,34035.31163582216,38.3295,38.4359,38.2376,38.3876,34035.3116
2010-06-02 10:00:00,79.42,79.73,79.25,79.64,28291.85279727717,38.4117,38.5617,38.3295,38.5181,28291.8528
2010-06-02 10:05:00,79.63,79.84,79.59,79.66,14252.28674750053,38.5133,38.6149,38.494,38.5278,14252.2867
2010-06-02 10:10:00,79.69,79.8,79.54,79.63,24569.24058710912,38.5423,38.5955,38.4698,38.5133,24569.2406
2010-06-02 10:15:00,79.65,79.75,79.55,79.68,33609.87024037438,38.523,38.5713,38.4746,38.5375,33609.8702
2010-06-02 10:20:00,79.71,80.0,79.67,79.81,32014.46500744522,38.552,38.6923,38.5327,38.6004,32014.465
2010-06-02 10:25:00,79.82,79.92,79.58,79.61,12975.9625611572,38.6052,38.6536,38.4891,38.5036,12975.9626
2010-06-02 10:30:00,79.61,79.7,79.58,79.6,19783.02488832163,38.5036,38.5472,38.4891,38.4988,19783.0249
2010-06-02 10:35:00,79.63,79.8,79.62,79.69,13933.205700914696,38.5133,38.5955,38.5085,38.5423,13933.2057
2010-06-02 10:40:00,79.65,79.71,79.56,79.61,12550.521165709422,38.523,38.552,38.4795,38.5036,12550.5212
2010-06-02 10:45:00,79.59,79.65,79.38,79.38,18293.98000425441,38.494,38.523,38.3924,38.3924,18293.98
2010-06-02 10:50:00,79.37,79.59,79.21,79.53,22335.67326100829,38.3876,38.494,38.3102,38.4649,22335.6733
2010-06-02 10:55:00,79.54,79.71,79.4,79.68,25526.48372686662,38.4698,38.552,38.4021,38.5375,25526.4837
2010-06-02 11:00:00,79.65,79.73,79.56,79.65,17655.817911082744,38.523,38.5617,38.4795,38.523,17655.8179
2010-06-02 11:05:00,79.7,79.82,79.62,79.7,28610.933843863004,38.5472,38.6052,38.5085,38.5472,28610.9338
2010-06-02 11:10:00,79.69,79.81,79.67,79.76,19783.02488832163,38.5423,38.6004,38.5327,38.5762,19783.0249
2010-06-02 11:15:00,79.74,79.95,79.74,79.76,15103.169538396083,38.5665,38.6681,38.5665,38.5762,15103.1695
2010-06-02 11:20:00,79.81,79.99,79.78,79.91,27440.970006381616,38.6004,38.6874,38.5859,38.6487,27440.97
2010-06-02 11:25:00,79.88,80.1,79.86,80.02,30312.69942565411,38.6342,38.7406,38.6246,38.7019,30312.6994
2010-06-02 11:30:00,80.05,80.12,79.92,80.04,39353.32907891937,38.7164,38.7503,38.6536,38.7116,39353.3291
2010-06-02 11:35:00,80.02,80.24,80.02,80.09,21272.06977238885,38.7019,38.8083,38.7019,38.7358,21272.0698
2010-06-02 11:40:00,80.11,80.27,80.05,80.24,19463.9438417358,38.7455,38.8228,38.7164,38.8083,19463.9438
2010-06-02 11:45:00,80.26,80.26,80.06,80.11,11061.476281642204,38.818,38.818,38.7213,38.7455,11061.4763
2010-06-02 11:50:00,80.11,80.24,80.08,80.08,10955.115932780258,38.7455,38.8083,38.731,38.731,10955.1159
2010-06-02 11:55:00,80.06,80.08,80.01,80.03,10848.755583918311,38.7213,38.731,38.6971,38.7068,10848.7556
2010-06-02 12:00:00,80.11,80.36,80.11,80.36,19251.22314401191,38.7455,38.8664,38.7455,38.8664,19251.2231
2010-06-02 12:05:00,80.35,80.49,80.26,80.42,15528.61093384386,38.8615,38.9293,38.818,38.8954,15528.6109
2010-06-02 12:10:00,80.4,80.45,80.39,80.39,20633.907679217184,38.8857,38.9099,38.8809,38.8809,20633.9077
2010-06-02 12:15:00,80.42,80.47,80.3,80.33,30738.14082110189,38.8954,38.9196,38.8374,38.8519,30738.1408
2010-06-02 12:20:00,80.33,80.38,80.29,80.32,11912.359072537756,38.8519,38.8761,38.8325,38.847,11912.3591
2010-06-02 12:25:00,80.31,80.42,80.26,80.28,15528.61093384386,38.8422,38.8954,38.818,38.8277,15528.6109
2010-06-02 12:30:00,80.3,80.34,80.24,80.29,9997.87279302276,38.8374,38.8567,38.8083,38.8325,9997.8728
2010-06-02 12:35:00,80.3,80.33,80.16,80.16,8296.107211231652,38.8374,38.8519,38.7696,38.7696,8296.1072
2010-06-02 12:40:00,80.17,80.2,80.08,80.16,10104.233141884704,38.7745,38.789,38.731,38.7696,10104.2331
2010-06-02 12:45:00,80.21,80.33,80.19,80.33,8721.54860667943,38.7938,38.8519,38.7842,38.8519,8721.5486
2010-06-02 12:50:00,80.33,80.33,80.19,80.19,4679.855349925547,38.8519,38.8519,38.7842,38.7842,4679.8553
2010-06-02 12:55:00,80.21,80.31,80.16,80.3,9466.071048713038,38.7938,38.8422,38.7696,38.8374,9466.071
2010-06-02 13:00:00,80.31,80.34,80.26,80.28,9997.87279302276,38.8422,38.8567,38.818,38.8277,9997.8728
2010-06-02 13:05:00,80.29,80.34,80.18,80.26,18613.06105084024,38.8325,38.8567,38.7793,38.818,18613.0611
2010-06-02 13:10:00,80.24,80.31,80.18,80.26,14890.448840672196,38.8083,38.8422,38.7793,38.818,14890.4488
2010-06-02 13:15:00,80.22,80.23,80.14,80.17,7551.584769198042,38.7987,38.8035,38.76,38.7745,7551.5848
2010-06-02 13:20:00,80.17,80.26,80.14,80.2,9785.15209529887,38.7745,38.818,38.76,38.789,9785.1521
2010-06-02 13:25:00,80.19,80.24,80.11,80.16,10104.233141884704,38.7842,38.8083,38.7455,38.7696,10104.2331
2010-06-02 13:30:00,80.17,80.29,80.15,80.2,14996.80918953414,38.7745,38.8325,38.7648,38.789,14996.8092
2010-06-02 13:35:00,80.18,80.24,80.1,80.11,10955.115932780258,38.7793,38.8083,38.7406,38.7455,10955.1159
2010-06-02 13:40:00,80.14,80.27,80.12,80.12,9253.350350989149,38.76,38.8228,38.7503,38.7503,9253.3504
2010-06-02 13:45:00,80.14,80.2,80.05,80.05,14890.448840672196,38.76,38.789,38.7164,38.7164,14890.4488
2010-06-02 13:50:00,80.04,80.1,80.0,80.06,8296.107211231652,38.7116,38.7406,38.6923,38.7213,8296.1072
2010-06-02 13:55:00,80.06,80.07,79.9,79.97,9572.431397574985,38.7213,38.7261,38.6439,38.6778,9572.4314
2010-06-02 14:00:00,79.97,79.97,79.84,79.88,9997.87279302276,38.6778,38.6778,38.6149,38.6342,9997.8728
2010-06-02 14:05:00,79.88,79.99,79.84,79.98,14358.647096362474,38.6342,38.6874,38.6149,38.6826,14358.6471
2010-06-02 14:10:00,79.97,80.0,79.9,79.99,7657.945118059986,38.6778,38.6923,38.6439,38.6874,7657.9451
2010-06-02 14:15:00,80.01,80.04,79.79,79.79,13401.403956604976,38.6971,38.7116,38.5907,38.5907,13401.404
2010-06-02 14:20:00,79.8,79.89,79.59,79.64,28291.85279727717,38.5955,38.6391,38.494,38.5181,28291.8528
2010-06-02 14:25:00,79.68,79.85,79.65,79.71,24356.519889385232,38.5375,38.6197,38.523,38.552,24356.5199
2010-06-02 14:30:00,79.75,79.83,79.71,79.73,26590.087215486063,38.5713,38.61,38.552,38.5617,26590.0872
2010-06-02 14:35:00,79.74,79.79,79.71,79.78,47862.156987874914,38.5665,38.5907,38.552,38.5859,47862.157
2010-06-02 14:40:00,79.8,80.25,79.8,80.2,61582.64199106572,38.5955,38.8132,38.5955,38.789,61582.642
2010-06-02 14:45:00,80.21,80.26,80.09,80.16,32971.70814720272,38.7938,38.818,38.7358,38.7696,32971.7081
2010-06-02 14:50:00,80.16,80.5,80.16,80.32,69027.86641140182,38.7696,38.9341,38.7696,38.847,69027.8664
2010-06-02 14:55:00,80.33,80.47,80.24,80.33,21165.709423526907,38.8519,38.9196,38.8083,38.8519,21165.7094
2010-06-02 15:00:00,80.34,80.52,80.32,80.44,23931.078493937457,38.8567,38.9438,38.847,38.9051,23931.0785
2010-06-02 15:05:00,80.46,80.74,80.28,80.59,40310.57221867687,38.9147,39.0502,38.8277,38.9776,40310.5722
2010-06-02 15:10:00,80.59,80.78,80.54,80.76,31801.74430972133,38.9776,39.0695,38.9534,39.0598,31801.7443
2010-06-02 15:15:00,80.76,80.79,80.44,80.45,36907.041055094654,39.0598,39.0743,38.9051,38.9099,36907.0411
2010-06-02 15:20:00,80.48,80.59,80.41,80.54,18187.619655392467,38.9244,38.9776,38.8906,38.9534,18187.6197
2010-06-02 15:25:00,80.55,80.73,80.51,80.68,48500.319081046575,38.9583,39.0453,38.9389,39.0211,48500.3191
2010-06-02 15:30:00,80.7,80.79,80.43,80.47,47968.517336736855,39.0308,39.0743,38.9002,38.9196,47968.5173
2010-06-02 15:35:00,80.47,80.63,80.42,80.63,63390.767921718776,38.9196,38.997,38.8954,38.997,63390.7679
2010-06-02 15:40:00,80.57,80.73,80.55,80.73,39246.96873005743,38.9679,39.0453,38.9583,39.0453,39246.9687
2010-06-02 15:45:00,80.75,81.01,80.71,80.96,117209.10444586255,39.055,39.1808,39.0357,39.1566,117209.1044
2010-06-02 15:50:00,80.93,81.09,80.81,81.08,160710.48713039776,39.1421,39.2194,39.084,39.2146,160710.4871
2010-06-02 15:55:00,81.09,81.6,81.06,81.52,441927.2495213784,39.2194,39.4661,39.2049,39.4274,441927.2495
2010-06-03 09:30:00,81.26,81.58,80.98,81.22,33184.42884492661,39.3017,39.4564,39.1662,39.2823,33184.4288
2010-06-03 09:35:00,81.22,81.25,80.77,80.97,32227.185705169108,39.2823,39.2968,39.0647,39.1614,32227.1857
2010-06-03 09:40:00,80.98,81.08,80.71,80.96,16485.85407360136,39.1662,39.2146,39.0357,39.1566,16485.8541
2010-06-03 09:45:00,80.97,81.55,80.91,81.55,19995.74558604552,39.1614,39.4419,39.1324,39.4419,19995.7456
2010-06-03 09:50:00,81.56,81.64,81.32,81.4,19038.50244628802,39.4468,39.4855,39.3307,39.3694,19038.5024
2010-06-03 09:55:00,81.41,81.54,81.22,81.49,19676.664539459685,39.3742,39.4371,39.2823,39.4129,19676.6645
2010-06-03 10:00:00,81.44,81.44,81.05,81.22,14890.448840672196,39.3887,39.3887,39.2001,39.2823,14890.4488
2010-06-03 10:05:00,81.18,81.43,81.18,81.35,28504.57349500106,39.263,39.3839,39.263,39.3452,28504.5735
2010-06-03 10:10:00,81.36,81.49,81.34,81.35,14890.448840672196,39.35,39.4129,39.3404,39.3452,14890.4488
2010-06-03 10:15:00,81.34,81.39,81.25,81.31,15103.169538396083,39.3404,39.3645,39.2968,39.3258,15103.1695
2010-06-03 10:20:00,81.28,81.34,80.85,80.89,29887.25803020633,39.3113,39.3404,39.1034,39.1227,29887.258
2010-06-03 10:25:00,80.88,81.03,80.73,80.75,29249.095937034668,39.1179,39.1904,39.0453,39.055,29249.0959
2010-06-03 10:30:00,80.73,81.0,80.65,81.0,28610.933843863004,39.0453,39.1759,39.0066,39.1759,28610.9338
2010-06-03 10:35:00,80.99,81.16,80.88,81.15,36162.518613061045,39.1711,39.2533,39.1179,39.2485,36162.5186
2010-06-03 10:40:00,81.18,81.31,81.06,81.08,25420.123378004675,39.263,39.3258,39.2049,39.2146,25420.1234
2010-06-03 10:45:00,81.05,81.36,81.05,81.31,22335.67326100829,39.2001,39.35,39.2001,39.3258,22335.6733
2010-06-03 10:50:00,81.37,81.45,81.31,81.43,27334.60965751967,39.3549,39.3936,39.3258,39.3839,27334.6097
2010-06-03 10:55:00,81.45,81.5,81.32,81.38,25313.76302914273,39.3936,39.4177,39.3307,39.3597,25313.763
2010-06-03 11:00:00,81.41,81.58,81.38,81.58,22016.59221442246,39.3742,39.4564,39.3597,39.4564,22016.5922
2010-06-03 11:05:00,81.6,81.75,81.48,81.51,20633.907679217184,39.4661,39.5387,39.4081,39.4226,20633.9077
2010-06-03 11:10:00,81.52,81.62,81.37,81.51,17443.09721335886,39.4274,39.4758,39.3549,39.4226,17443.0972
2010-06-03 11:15:00,81.49,81.49,81.27,81.37,12975.9625611572,39.4129,39.4129,39.3065,39.3549,12975.9626
2010-06-03 11:20:00,81.36,81.42,81.23,81.36,15422.250584981915,39.35,39.3791,39.2872,39.35,15422.2506
2010-06-03 11:25:00,81.36,81.48,81.28,81.33,14571.367794086362,39.35,39.4081,39.3113,39.3355,14571.3678
2010-06-03 11:30:00,81.34,81.34,81.2,81.26,13933.205700914696,39.3404,39.3404,39.2726,39.3017,13933.2057
2010-06-03 11:35:00,81.28,81.45,81.25,81.33,19357.58349287385,39.3113,39.3936,39.2968,39.3355,19357.5835
2010-06-03 11:40:00,81.32,81.32,81.02,81.15,16485.85407360136,39.3307,39.3307,39.1856,39.2485,16485.8541
2010-06-03 11:45:00,81.16,81.29,80.99,81.1,20740.26802807913,39.2533,39.3162,39.1711,39.2243,20740.268
2010-06-03 11:50:00,81.09,81.16,80.91,81.02,22016.59221442246,39.2194,39.2533,39.1324,39.1856,22016.5922
2010-06-03 11:55:00,80.99,81.0,80.86,80.9,22973.83535417996,39.1711,39.1759,39.1082,39.1276,22973.8354
2010-06-03 12:00:00,80.92,80.98,80.86,80.89,12975.9625611572,39.1372,39.1662,39.1082,39.1227,12975.9626
2010-06-03 12:05:00,80.9,80.94,80.58,80.76,26909.168262071897,39.1276,39.1469,38.9728,39.0598,26909.1683
2010-06-03 12:10:00,80.76,80.91,80.64,80.79,16698.574771325246,39.0598,39.1324,39.0018,39.0743,16698.5748
2010-06-03 12:15:00,80.75,80.84,80.6,80.64,13507.76430546692,39.055,39.0985,38.9825,39.0018,13507.7643
2010-06-03 12:20:00,80.69,80.71,80.42,80.52,20208.46628376941,39.026,39.0357,38.8954,38.9438,20208.4663
2010-06-03 12:25:00,80.53,80.66,80.48,80.62,24994.6819825569,38.9486,39.0115,38.9244,38.9921,24994.682
2010-06-03 12:30:00,80.63,80.67,80.51,80.63,33822.59093809827,38.997,39.0163,38.9389,38.997,33822.5909
2010-06-03 12:35:00,80.64,80.79,80.56,80.76,35205.27547330355,39.0018,39.0743,38.9631,39.0598,35205.2755
2010-06-03 12:40:00,80.73,80.78,80.56,80.63,28717.29419272495,39.0453,39.0695,38.9631,38.997,28717.2942
2010-06-03 12:45:00,80.67,80.71,80.54,80.54,13295.043607743031,39.0163,39.0357,38.9534,38.9534,13295.0436
2010-06-03 12:50:00,80.57,80.65,80.47,80.51,9891.512444160817,38.9679,39.0066,38.9196,38.9389,9891.5124
2010-06-03 12:55:00,80.49,80.69,80.47,80.69,9466.071048713038,38.9293,39.026,38.9196,39.026,9466.071
2010-06-03 13:00:00,80.71,80.72,80.58,80.68,24462.880238247177,39.0357,39.0405,38.9728,39.0211,24462.8802
2010-06-03 13:05:00,80.66,80.77,80.61,80.73,7551.584769198042,39.0115,39.0647,38.9873,39.0453,7551.5848
2010-06-03 13:10:00,80.75,80.87,80.64,80.64,15954.052329291637,39.055,39.113,39.0018,39.0018,15954.0523
2010-06-03 13:15:00,80.66,80.73,80.53,80.53,8721.54860667943,39.0115,39.0453,38.9486,38.9486,8721.5486
2010-06-03 13:20:00,80.5,80.5,80.34,80.34,7977.026164645818,38.9341,38.9341,38.8567,38.8567,7977.0262
2010-06-03 13:25:00,80.34,80.34,80.15,80.33,22016.59221442246,38.8567,38.8567,38.7648,38.8519,22016.5922
2010-06-03 13:30:00,80.32,80.49,80.31,80.44,13933.205700914696,38.847,38.9293,38.8422,38.9051,13933.2057
2010-06-03 13:35:00,80.43,80.48,80.23,80.4,20102.105934907464,38.9002,38.9244,38.8035,38.8857,20102.1059
2010-06-03 13:40:00,80.4,80.56,80.4,80.54,21378.4301212508,38.8857,38.9631,38.8857,38.9534,21378.4301
2010-06-03 13:45:00,80.56,80.62,80.49,80.55,17443.09721335886,38.9631,38.9921,38.9293,38.9583,17443.0972
2010-06-03 13:50:00,80.55,80.57,80.34,80.36,21059.34907466496,38.9583,38.9679,38.8567,38.8664,21059.3491
2010-06-03 13:55:00,80.37,80.43,80.3,80.31,10104.233141884704,38.8712,38.9002,38.8374,38.8422,10104.2331
2010-06-03 14:00:00,80.31,80.47,80.31,80.37,11699.638374813869,38.8422,38.9196,38.8422,38.8712,11699.6384
2010-06-03 14:05:00,80.36,80.6,80.36,80.6,12763.24186343331,38.8664,38.9825,38.8664,38.9825,12763.2419
2010-06-03 14:10:00,80.58,80.95,80.53,80.85,16911.295469049135,38.9728,39.1517,38.9486,39.1034,16911.2955
2010-06-03 14:15:00,80.87,80.89,80.71,80.75,15315.890236119973,39.113,39.1227,39.0357,39.055,15315.8902
2010-06-03 14:20:00,80.78,80.87,80.66,80.71,17336.736864496914,39.0695,39.113,39.0115,39.0357,17336.7369
2010-06-03 14:25:00,80.7,80.82,80.52,80.52,15954.052329291637,39.0308,39.0889,38.9438,38.9438,15954.0523
2010-06-03 14:30:00,80.52,80.63,80.45,80.63,14996.80918953414,38.9438,38.997,38.9099,38.997,14996.8092
2010-06-03 14:35:00,80.63,81.05,80.63,80.89,23931.078493937457,38.997,39.2001,38.997,39.1227,23931.0785
2010-06-03 14:40:00,80.88,81.0,80.81,80.92,18932.14209742608,39.1179,39.1759,39.084,39.1372,18932.1421
2010-06-03 14:45:00,80.91,80.95,80.79,80.82,15315.890236119973,39.1324,39.1517,39.0743,39.0889,15315.8902
2010-06-03 14:50:00,80.77,81.02,80.77,80.98,13295.043607743031,39.0647,39.1856,39.0647,39.1662,13295.0436
2010-06-03 14:55:00,80.98,81.0,80.87,80.89,12337.800467985531,39.1662,39.1759,39.113,39.1227,12337.8005
2010-06-03 15:00:00,80.9,81.11,80.9,81.01,24569.24058710912,39.1276,39.2291,39.1276,39.1808,24569.2406
2010-06-03 15:05:00,81.03,81.03,80.82,80.92,24994.6819825569,39.1904,39.1904,39.0889,39.1372,24994.682
2010-06-03 15:10:00,80.92,80.92,80.72,80.88,28291.85279727717,39.1372,39.1372,39.0405,39.1179,28291.8528
2010-06-03 15:15:00,80.84,80.84,80.58,80.59,22761.11465645607,39.0985,39.0985,38.9728,38.9776,22761.1147
2010-06-03 15:20:00,80.64,80.94,80.63,80.93,30738.14082110189,39.0018,39.1469,38.997,39.1421,30738.1408
2010-06-03 15:25:00,80.93,81.23,80.93,81.18,29249.095937034668,39.1421,39.2872,39.1421,39.263,29249.0959
2010-06-03 15:30:00,81.18,81.23,80.92,80.94,35417.99617102744,39.263,39.2872,39.1372,39.1469,35417.9962
2010-06-03 15:35:00,80.98,81.34,80.98,81.16,43182.30163794936,39.1662,39.3404,39.1662,39.2533,43182.3016
2010-06-03 15:40:00,81.15,81.21,81.09,81.19,37013.4014039566,39.2485,39.2775,39.2194,39.2678,37013.4014
2010-06-03 15:45:00,81.19,81.19,80.7,80.71,114550.09572431396,39.2678,39.2678,39.0308,39.0357,114550.0957
2010-06-03 15:50:00,80.7,80.98,80.63,80.97,102744.09700063814,39.0308,39.1662,38.997,39.1614,102744.097
2010-06-03 15:55:00,80.97,81.13,80.89,81.0,121250.79770261644,39.1614,39.2388,39.1227,39.1759,121250.7977
2010-06-04 09:30:00,79.31,79.8,79.31,79.58,53180.174430972125,38.3585,38.5955,38.3585,38.4891,53180.1744
2010-06-04 09:35:00,79.58,79.62,79.09,79.23,38821.52733460965,38.4891,38.5085,38.2521,38.3198,38821.5273
2010-06-04 09:40:00,79.23,79.79,79.23,79.61,41799.61710274409,38.3198,38.5907,38.3198,38.5036,41799.6171
2010-06-04 09:45:00,79.58,79.88,79.24,79.88,36375.239310784935,38.4891,38.6342,38.3247,38.6342,36375.2393
2010-06-04 09:50:00,79.89,80.27,79.86,79.99,24356.519889385232,38.6391,38.8228,38.6246,38.6874,24356.5199
2010-06-04 09:55:00,80.04,80.04,79.7,79.74,16698.574771325246,38.7116,38.7116,38.5472,38.5665,16698.5748
2010-06-04 10:00:00,79.72,79.72,79.36,79.44,20208.46628376941,38.5568,38.5568,38.3827,38.4214,20208.4663
2010-06-04 10:05:00,79.45,79.53,79.22,79.53,19357.58349287385,38.4263,38.4649,38.315,38.4649,19357.5835
2010-06-04 10:10:00,79.54,79.63,79.31,79.6,16804.93512018719,38.4698,38.5133,38.3585,38.4988,16804.9351
2010-06-04 10:15:00,79.6,79.63,79.35,79.61,17124.016166773024,38.4988,38.5133,38.3779,38.5036,17124.0162
2010-06-04 10:20:00,79.62,79.62,79.33,79.51,15103.169538396083,38.5085,38.5085,38.3682,38.4553,15103.1695
2010-06-04 10:25:00,79.58,79.62,79.32,79.32,18081.259306530523,38.4891,38.5085,38.3634,38.3634,18081.2593
2010-06-04 10:30:00,79.3,79.43,79.22,79.25,17549.4575622208,38.3537,38.4166,38.315,38.3295,17549.4576
2010-06-04 10:35:00,79.29,79.36,79.1,79.25,17974.898957668578,38.3489,38.3827,38.257,38.3295,17974.899
2010-06-04 10:40:00,79.23,79.32,79.02,79.11,17549.4575622208,38.3198,38.3634,38.2183,38.2618,17549.4576
2010-06-04 10:45:00,79.03,79.07,78.9,79.01,16379.493724739414,38.2231,38.2425,38.1602,38.2134,16379.4937
2010-06-04 10:50:00,78.96,79.07,78.77,78.86,40842.37396298659,38.1893,38.2425,38.0974,38.1409,40842.374
2010-06-04 10:55:00,78.88,79.09,78.82,78.91,20952.988725803018,38.1506,38.2521,38.1216,38.1651,20952.9887
2010-06-04 11:00:00,78.88,78.98,78.75,78.9,25739.20442459051,38.1506,38.1989,38.0877,38.1602,25739.2044
2010-06-04 11:05:00,78.88,79.09,78.75,78.83,14252.28674750053,38.1506,38.2521,38.0877,38.1264,14252.2867
2010-06-04 11:10:00,78.87,79.15,78.74,79.11,34354.39268240799,38.1457,38.2812,38.0829,38.2618,34354.3927
2010-06-04 11:15:00,79.1,79.27,78.98,79.01,25101.042331418845,38.257,38.3392,38.1989,38.2134,25101.0423
2010-06-04 11:20:00,78.95,78.99,78.51,78.51,27228.249308657727,38.1844,38.2038,37.9716,37.9716,27228.2493
2010-06-04 11:25:00,78.51,78.7,78.49,78.6,21484.790470112737,37.9716,38.0635,37.9619,38.0151,21484.7905
2010-06-04 11:30:00,78.6,78.7,78.45,78.62,11274.19697936609,38.0151,38.0635,37.9426,38.0248,11274.197
2010-06-04 11:35:00,78.61,78.69,78.46,78.51,13082.322910019142,38.02,38.0587,37.9474,37.9716,13082.3229
2010-06-04 11:40:00,78.51,78.56,78.35,78.5,27760.05105296745,37.9716,37.9958,37.8942,37.9668,27760.0511
2010-06-04 11:45:00,78.52,78.62,78.49,78.62,20421.18698149329,37.9765,38.0248,37.9619,38.0248,20421.187
2010-06-04 11:50:00,78.6,78.68,78.22,78.26,20102.105934907464,38.0151,38.0538,37.8314,37.8507,20102.1059
2010-06-04 11:55:00,78.31,78.45,78.18,78.2,24250.159540523287,37.8749,37.9426,37.812,37.8217,24250.1595
2010-06-04 12:00:00,78.2,78.29,78.01,78.05,36056.1582641991,37.8217,37.8652,37.7298,37.7491,36056.1583
2010-06-04 12:05:00,78.04,78.08,77.84,78.02,23505.63709848968,37.7443,37.7636,37.6476,37.7346,23505.6371
2010-06-04 12:10:00,78.02,78.23,77.99,78.23,10316.953839608592,37.7346,37.8362,37.7201,37.8362,10316.9538
2010-06-04 12:15:00,78.25,78.25,78.13,78.13,12337.800467985531,37.8459,37.8459,37.7878,37.7878,12337.8005
2010-06-04 12:20:00,78.18,78.22,78.18,78.2,7338.864071474153,37.812,37.8314,37.812,37.8217,7338.8641
2010-06-04 12:25:00,78.2,78.25,78.13,78.22,19357.58349287385,37.8217,37.8459,37.7878,37.8314,19357.5835
2010-06-04 12:30:00,78.2,78.2,77.98,77.98,14784.088491810253,37.8217,37.8217,37.7153,37.7153,14784.0885
2010-06-04 12:35:00,77.96,78.09,77.94,77.95,15315.890236119973,37.7056,37.7685,37.6959,37.7008,15315.8902
2010-06-04 12:40:00,77.94,77.99,77.87,77.9,22335.67326100829,37.6959,37.7201,37.6621,37.6766,22335.6733
2010-06-04 12:45:00,77.9,78.06,77.89,78.03,7764.30546692193,37.6766,37.754,37.6718,37.7395,7764.3055
2010-06-04 12:50:00,78.06,78.22,78.06,78.22,7551.584769198042,37.754,37.8314,37.754,37.8314,7551.5848
2010-06-04 12:55:00,78.22,78.26,78.14,78.23,7870.665815783875,37.8314,37.8507,37.7927,37.8362,7870.6658
2010-06-04 13:00:00,78.22,78.28,78.11,78.24,16379.493724739414,37.8314,37.8604,37.7782,37.841,16379.4937
2010-06-04 13:05:00,78.24,78.28,78.17,78.22,11486.91767708998,37.841,37.8604,37.8072,37.8314,11486.9177
2010-06-04 13:10:00,78.22,78.25,78.02,78.06,17230.37651563497,37.8314,37.8459,37.7346,37.754,17230.3765
2010-06-04 13:15:00,78.07,78.07,77.85,77.93,12975.9625611572,37.7588,37.7588,37.6524,37.6911,12975.9626
2010-06-04 13:20:00,77.93,77.95,77.7,77.8,15741.33163156775,37.6911,37.7008,37.5799,37.6282,15741.3316
2010-06-04 13:25:00,77.8,78.08,77.76,78.05,13188.683258881088,37.6282,37.7636,37.6089,37.7491,13188.6833
2010-06-04 13:30:00,78.0,78.05,77.92,77.95,11593.278025951924,37.725,37.7491,37.6863,37.7008,11593.278
2010-06-04 13:35:00,77.95,78.06,77.9,77.95,11061.476281642204,37.7008,37.754,37.6766,37.7008,11061.4763
2010-06-04 13:40:00,77.92,78.16,77.85,78.15,25632.844075728564,37.6863,37.8023,37.6524,37.7975,25632.8441
2010-06-04 13:45:00,78.12,78.21,78.08,78.12,24037.4388427994,37.783,37.8265,37.7636,37.783,24037.4388
2010-06-04 13:50:00,78.12,78.19,77.98,78.06,20740.26802807913,37.783,37.8169,37.7153,37.754,20740.268
2010-06-04 13:55:00,78.06,78.06,77.87,77.97,14465.007445224415,37.754,37.754,37.6621,37.7104,14465.0074
2010-06-04 14:00:00,77.98,78.06,77.85,77.97,34779.83407785577,37.7153,37.754,37.6524,37.7104,34779.8341
2010-06-04 14:05:00,77.97,78.0,77.58,77.62,29993.61837906828,37.7104,37.725,37.5218,37.5412,29993.6184
2010-06-04 14:10:00,77.61,77.87,77.6,77.87,19995.74558604552,37.5363,37.6621,37.5315,37.6621,19995.7456
2010-06-04 14:15:00,77.83,77.89,77.72,77.72,7338.864071474153,37.6427,37.6718,37.5895,37.5895,7338.8641
2010-06-04 14:20:00,77.71,77.97,77.64,77.82,12763.24186343331,37.5847,37.7104,37.5508,37.6379,12763.2419
2010-06-04 14:25:00,77.78,77.78,77.53,77.73,30099.97872793022,37.6186,37.6186,37.4976,37.5944,30099.9787
2010-06-04 14:30:00,77.73,77.79,77.66,77.71,12869.602212295256,37.5944,37.6234,37.5605,37.5847,12869.6022
2010-06-04 14:35:00,77.68,77.7,77.33,77.36,29780.89768134439,37.5702,37.5799,37.4009,37.4154,29780.8977
2010-06-04 14:40:00,77.3,77.36,77.15,77.16,33184.42884492661,37.3864,37.4154,37.3139,37.3187,33184.4288
2010-06-04 14:45:00,77.15,77.28,76.86,76.9,43395.02233567325,37.3139,37.3767,37.1736,37.1929,43395.0223
2010-06-04 14:50:00,76.89,77.03,76.76,76.96,52435.65198893852,37.1881,37.2558,37.1252,37.222,52435.652
2010-06-04 14:55:00,76.97,77.0,76.62,76.7,57221.86768772601,37.2268,37.2413,37.0575,37.0962,57221.8677
2010-06-04 15:00:00,76.68,77.1,76.66,77.09,49244.84152308019,37.0865,37.2897,37.0769,37.2848,49244.8415
2010-06-04 15:05:00,77.09,77.09,76.72,76.9,59987.23675813656,37.2848,37.2848,37.1059,37.1929,59987.2368
2010-06-04 15:10:00,76.9,77.01,76.85,76.91,50095.72431397574,37.1929,37.2461,37.1688,37.1978,50095.7243
2010-06-04 15:15:00,76.88,77.17,76.71,77.03,66262.49734099126,37.1833,37.3235,37.101,37.2558,66262.4973
2010-06-04 15:20:00,77.02,77.12,76.76,76.83,52754.73303552435,37.251,37.2993,37.1252,37.1591,52754.733
2010-06-04 15:25:00,76.83,76.9,76.66,76.72,54988.30036162518,37.1591,37.1929,37.0769,37.1059,54988.3004
2010-06-04 15:30:00,76.72,76.96,76.65,76.66,89768.13443948094,37.1059,37.222,37.072,37.0769,89768.1344
2010-06-04 15:35:00,76.65,76.78,76.61,76.69,53605.615826419904,37.072,37.1349,37.0527,37.0914,53605.6158
2010-06-04 15:40:00,76.69,76.81,76.4,76.69,111784.7266539034,37.0914,37.1494,36.9511,37.0914,111784.7267
2010-06-04 15:45:00,76.72,76.93,76.55,76.79,141140.18293980003,37.1059,37.2074,37.0237,37.1397,141140.1829
2010-06-04 15:50:00,76.79,76.86,76.29,76.42,226760.26377366515,37.1397,37.1736,36.8979,36.9608,226760.2638
2010-06-04 15:55:00,76.42,76.72,76.36,76.67,432354.81812380336,36.9608,37.1059,36.9318,37.0817,432354.8181
2010-06-07 09:30:00,77.1,77.62,76.91,76.91,47862.156987874914,37.2897,37.5412,37.1978,37.1978,47862.157
2010-06-07 09:35:00,76.92,76.94,76.42,76.77,46798.55349925547,37.2026,37.2123,36.9608,37.1301,46798.5535
2010-06-07 09:40:00,76.8,76.8,76.54,76.59,23718.357796213568,37.1446,37.1446,37.0188,37.043,23718.3578
2010-06-07 09:45:00,76.54,77.12,76.46,77.1,47543.07594128908,37.0188,37.2993,36.9801,37.2897,47543.0759
2010-06-07 09:50:00,77.14,77.56,76.89,77.52,37119.761752818544,37.309,37.5121,37.1881,37.4928,37119.7618
2010-06-07 09:55:00,77.52,77.64,77.39,77.51,23505.63709848968,37.4928,37.5508,37.4299,37.488,23505.6371
2010-06-07 10:00:00,77.51,77.85,77.33,77.79,21591.15081897468,37.488,37.6524,37.4009,37.6234,21591.1508
2010-06-07 10:05:00,77.77,78.07,77.58,78.04,29993.61837906828,37.6137,37.7588,37.5218,37.7443,29993.6184
2010-06-07 10:10:00,78.03,78.13,77.81,77.97,33397.14954265049,37.7395,37.7878,37.6331,37.7104,33397.1495
2010-06-07 10:15:00,77.99,78.02,77.67,77.68,19357.58349287385,37.7201,37.7346,37.5654,37.5702,19357.5835
2010-06-07 10:20:00,77.7,78.11,77.65,78.07,16273.13337587747,37.5799,37.7782,37.5557,37.7588,16273.1334
2010-06-07 10:25:00,78.12,78.21,77.84,77.89,22973.83535417996,37.783,37.8265,37.6476,37.6718,22973.8354
2010-06-07 10:30:00,77.85,77.89,77.25,77.46,36268.87896192299,37.6524,37.6718,37.3622,37.4638,36268.879
2010-06-07 10:35:00,77.46,77.48,77.1,77.18,23611.997447351623,37.4638,37.4735,37.2897,37.3284,23611.9974
2010-06-07 10:40:00,77.19,77.44,77.08,77.25,32546.26675175494,37.3332,37.4541,37.28,37.3622,32546.2668
2010-06-07 10:45:00,77.23,77.29,77.0,77.09,16592.214422463305,37.3525,37.3816,37.2413,37.2848,16592.2144
2010-06-07 10:50:00,77.21,77.29,76.7,76.82,20952.988725803018,37.3429,37.3816,37.0962,37.1542,20952.9887
2010-06-07 10:55:00,76.87,77.11,76.75,76.86,50095.72431397574,37.1784,37.2945,37.1204,37.1736,50095.7243
2010-06-07 11:00:00,76.87,77.2,76.85,77.19,27547.33035524356,37.1784,37.338,37.1688,37.3332,27547.3304
2010-06-07 11:05:00,77.19,77.54,77.15,77.49,39140.60838119548,37.3332,37.5025,37.3139,37.4783,39140.6084
2010-06-07 11:10:00,77.56,77.63,77.24,77.24,42756.86024250159,37.5121,37.546,37.3574,37.3574,42756.8602
2010-06-07 11:15:00,77.24,77.43,77.17,77.35,39034.24803233354,37.3574,37.4493,37.3235,37.4106,39034.248
2010-06-07 11:20:00,77.37,77.51,77.11,77.17,25951.9251223144,37.4203,37.488,37.2945,37.3235,25951.9251
2010-06-07 11:25:00,77.16,77.21,76.9,77.19,29355.456285896613,37.3187,37.3429,37.1929,37.3332,29355.4563
2010-06-07 11:30:00,77.16,77.22,77.04,77.09,17443.09721335886,37.3187,37.3477,37.2606,37.2848,17443.0972
2010-06-07 11:35:00,77.15,77.43,77.08,77.27,28717.29419272495,37.3139,37.4493,37.28,37.3719,28717.2942
2010-06-07 11:40:00,77.25,77.37,77.17,77.29,14571.367794086362,37.3622,37.4203,37.3235,37.3816,14571.3678
2010-06-07 11:45:00,77.29,77.43,77.25,77.3,13720.485003190808,37.3816,37.4493,37.3622,37.3864,13720.485
2010-06-07 11:50:00,77.3,77.49,77.28,77.31,17124.016166773024,37.3864,37.4783,37.3767,37.3912,17124.0162
2010-06-07 11:55:00,77.35,77.35,77.2,77.22,10529.67453733248,37.4106,37.4106,37.338,37.3477,10529.6745
2010-06-07 12:00:00,77.22,77.63,77.12,77.63,21059.34907466496,37.3477,37.546,37.2993,37.546,21059.3491
2010-06-07 12:05:00,77.62,77.77,77.56,77.61,27121.888959795782,37.5412,37.6137,37.5121,37.5363,27121.889
2010-06-07 12:10:00,77.59,77.75,77.59,77.75,8721.54860667943,37.5267,37.604,37.5267,37.604,8721.5486
2010-06-07 12:15:00,77.74,77.75,77.59,77.66,19995.74558604552,37.5992,37.604,37.5267,37.5605,19995.7456
2010-06-07 12:20:00,77.67,77.9,77.66,77.88,53605.615826419904,37.5654,37.6766,37.5605,37.6669,53605.6158
2010-06-07 12:25:00,77.9,77.97,77.7,77.72,21272.06977238885,37.6766,37.7104,37.5799,37.5895,21272.0698
2010-06-07 12:30:00,77.73,77.78,77.72,77.74,12444.160816847478,37.5944,37.6186,37.5895,37.5992,12444.1608
2010-06-07 12:35:00,77.75,77.79,77.57,77.59,18293.98000425441,37.604,37.6234,37.517,37.5267,18293.98
2010-06-07 12:40:00,77.6,77.75,77.55,77.66,20846.62837694108,37.5315,37.604,37.5073,37.5605,20846.6284
2010-06-07 12:45:00,77.63,77.8,77.63,77.71,14252.28674750053,37.546,37.6282,37.546,37.5847,14252.2867
2010-06-07 12:50:00,77.72,78.07,77.72,78.07,12018.7194213997,37.5895,37.7588,37.5895,37.7588,12018.7194
2010-06-07 12:55:00,78.07,78.08,77.98,78.0,14465.007445224415,37.7588,37.7636,37.7153,37.725,14465.0074
2010-06-07 13:00:00,77.99,78.0,77.61,77.74,16273.13337587747,37.7201,37.725,37.5363,37.5992,16273.1334
2010-06-07 13:05:00,77.76,77.91,77.76,77.91,9359.710699851094,37.6089,37.6814,37.6089,37.6814,9359.7107
2010-06-07 13:10:00,77.91,77.91,77.75,77.75,10104.233141884704,37.6814,37.6814,37.604,37.604,10104.2331
2010-06-07 13:15:00,77.77,77.95,77.77,77.93,6062.539885130822,37.6137,37.7008,37.6137,37.6911,6062.5399
2010-06-07 13:20:00,77.96,78.04,77.9,77.9,6594.341629440543,37.7056,37.7443,37.6766,37.6766,6594.3416
2010-06-07 13:25:00,77.9,78.08,77.9,78.08,13826.845352052753,37.6766,37.7636,37.6766,37.7636,13826.8454
2010-06-07 13:30:00,78.07,78.25,78.06,78.09,14571.367794086362,37.7588,37.8459,37.754,37.7685,14571.3678
2010-06-07 13:35:00,78.09,78.16,77.94,77.94,20633.907679217184,37.7685,37.8023,37.6959,37.6959,20633.9077
2010-06-07 13:40:00,77.94,77.95,77.77,77.8,20952.988725803018,37.6959,37.7008,37.6137,37.6282,20952.9887
2010-06-07 13:45:00,77.75,77.79,77.37,77.42,25420.123378004675,37.604,37.6234,37.4203,37.4444,25420.1234
2010-06-07 13:50:00,77.4,77.54,77.35,77.46,8827.908955541372,37.4348,37.5025,37.4106,37.4638,8827.909
2010-06-07 13:55:00,77.43,77.43,77.32,77.4,9785.15209529887,37.4493,37.4493,37.3961,37.4348,9785.1521
2010-06-07 14:00:00,77.39,77.55,77.36,77.5,8508.82790895554,37.4299,37.5073,37.4154,37.4831,8508.8279
2010-06-07 14:05:00,77.49,77.5,77.42,77.47,8083.386513507763,37.4783,37.4831,37.4444,37.4686,8083.3865
2010-06-07 14:10:00,77.44,77.51,77.4,77.42,7019.78302488832,37.4541,37.488,37.4348,37.4444,7019.783
2010-06-07 14:15:00,77.41,77.43,77.16,77.24,15528.61093384386,37.4396,37.4493,37.3187,37.3574,15528.6109
2010-06-07 14:20:00,77.24,77.3,77.07,77.12,32120.825356307163,37.3574,37.3864,37.2752,37.2993,32120.8254
2010-06-07 14:25:00,77.09,77.29,77.09,77.23,16804.93512018719,37.2848,37.3816,37.2848,37.3525,16804.9351
2010-06-07 14:30:00,77.24,77.33,77.09,77.11,25845.564773452454,37.3574,37.4009,37.2848,37.2945,25845.5648
2010-06-07 14:35:00,77.09,77.12,76.92,77.05,22335.67326100829,37.2848,37.2993,37.2026,37.2655,22335.6733
2010-06-07 14:40:00,77.01,77.04,76.84,76.95,10848.755583918311,37.2461,37.2606,37.1639,37.2171,10848.7556
2010-06-07 14:45:00,76.96,76.96,76.53,76.71,34779.83407785577,37.222,37.222,37.014,37.101,34779.8341
2010-06-07 14:50:00,76.74,76.87,76.69,76.85,26909.168262071897,37.1156,37.1784,37.0914,37.1688,26909.1683
2010-06-07 14:55:00,76.86,76.94,76.77,76.87,34141.67198468411,37.1736,37.2123,37.1301,37.1784,34141.672
2010-06-07 15:00:00,76.86,77.15,76.86,77.12,34567.11338013188,37.1736,37.3139,37.1736,37.2993,34567.1134
2010-06-07 15:05:00,77.13,77.28,77.06,77.16,52435.65198893852,37.3042,37.3767,37.2703,37.3187,52435.652
2010-06-07 15:10:00,77.17,77.24,76.89,76.95,34248.03233354605,37.3235,37.3574,37.1881,37.2171,34248.0323
2010-06-07 15:15:00,76.93,77.0,76.63,76.65,59242.71431610295,37.2074,37.2413,37.0624,37.072,59242.7143
2010-06-07 15:20:00,76.63,76.65,76.32,76.5,81365.66687938735,37.0624,37.072,36.9124,36.9995,81365.6669
2010-06-07 15:25:00,76.49,76.51,76.22,76.22,66794.29908530098,36.9946,37.0043,36.8641,36.8641,66794.2991
2010-06-07 15:30:00,76.21,76.36,76.16,76.36,49138.48117421824,36.8592,36.9318,36.835,36.9318,49138.4812
2010-06-07 15:35:00,76.39,76.74,76.39,76.43,67326.10082961072,36.9463,37.1156,36.9463,36.9656,67326.1008
2010-06-07 15:40:00,76.44,76.47,76.07,76.35,100829.61072112314,36.9705,36.985,36.7915,36.9269,100829.6107
2010-06-07 15:45:00,76.36,76.48,76.13,76.24,86896.40502020845,36.9318,36.9898,36.8205,36.8737,86896.405
2010-06-07 15:50:00,76.21,76.55,76.09,76.24,105615.82641991063,36.8592,37.0237,36.8012,36.8737,105615.8264
2010-06-07 15:55:00,76.25,76.54,76.1,76.24,262603.7013401404,36.8786,37.0188,36.806,36.8737,262603.7013
2010-06-08 09:30:00,76.73,77.02,76.19,77.02,37013.4014039566,37.1107,37.251,36.8495,37.251,37013.4014
2010-06-08 09:35:00,76.96,77.26,76.88,77.15,52010.21059349074,37.222,37.3671,37.1833,37.3139,52010.2106
2010-06-08 09:40:00,77.13,77.2,76.74,76.99,31163.582216549665,37.3042,37.338,37.1156,37.2365,31163.5822
2010-06-08 09:45:00,77.0,77.01,76.46,76.52,57009.14699000212,37.2413,37.2461,36.9801,37.0091,57009.147
2010-06-08 09:50:00,76.51,76.52,76.04,76.42,84981.91874069345,37.0043,37.0091,36.777,36.9608,84981.9187
2010-06-08 09:55:00,76.37,76.44,75.77,75.99,73707.72176132737,36.9366,36.9705,36.6464,36.7528,73707.7218
2010-06-08 10:00:00,75.98,76.28,75.75,76.24,32333.54605403105,36.748,36.8931,36.6367,36.8737,32333.5461
2010-06-08 10:05:00,76.19,76.48,76.17,76.4,57115.50733886406,36.8495,36.9898,36.8399,36.9511,57115.5073
2010-06-08 10:10:00,76.46,76.48,76.09,76.3,28930.014890448834,36.9801,36.9898,36.8012,36.9027,28930.0149
2010-06-08 10:15:00,76.23,76.23,75.94,75.98,30312.69942565411,36.8689,36.8689,36.7286,36.748,30312.6994
2010-06-08 10:20:00,75.97,75.97,75.66,75.79,57753.66943203573,36.7431,36.7431,36.5932,36.6561,57753.6694
2010-06-08 10:25:00,75.8,76.23,75.7,76.04,52542.01233780046,36.6609,36.8689,36.6126,36.777,52542.0123
2010-06-08 10:30:00,76.06,76.15,75.7,75.7,33397.14954265049,36.7867,36.8302,36.6126,36.6126,33397.1495
2010-06-08 10:35:00,75.7,75.83,75.5,75.54,31695.383960859388,36.6126,36.6754,36.5158,36.5352,31695.384
2010-06-08 10:40:00,75.51,75.53,75.23,75.24,14465.007445224415,36.5207,36.5303,36.3852,36.3901,14465.0074
2010-06-08 10:45:00,75.23,75.34,74.94,75.19,31269.94256541161,36.3852,36.4384,36.245,36.3659,31269.9426
2010-06-08 10:50:00,75.19,75.39,75.07,75.32,65092.53350350988,36.3659,36.4626,36.3079,36.4288,65092.5335
2010-06-08 10:55:00,75.3,75.55,75.25,75.41,31801.74430972133,36.4191,36.54,36.3949,36.4723,31801.7443
2010-06-08 11:00:00,75.42,75.54,75.25,75.36,45415.8689640502,36.4771,36.5352,36.3949,36.4481,45415.869
2010-06-08 11:05:00,75.36,75.41,75.05,75.28,49351.20187194213,36.4481,36.4723,36.2982,36.4094,49351.2019
2010-06-08 11:10:00,75.32,75.39,74.92,75.12,34779.83407785577,36.4288,36.4626,36.2353,36.332,34779.8341
2010-06-08 11:15:00,75.12,75.57,75.12,75.54,26377.366517762173,36.332,36.5497,36.332,36.5352,26377.3665
2010-06-08 11:20:00,75.57,76.22,75.56,76.16,87640.92746224206,36.5497,36.8641,36.5448,36.835,87640.9275
2010-06-08 11:25:00,76.15,76.29,75.86,76.02,26802.807913209952,36.8302,36.8979,36.6899,36.7673,26802.8079
2010-06-08 11:30:00,76.06,76.4,75.92,76.31,91257.17932354816,36.7867,36.9511,36.719,36.9076,91257.1793
2010-06-08 11:35:00,76.33,76.56,76.25,76.51,24888.321633694955,36.9173,37.0285,36.8786,37.0043,24888.3216
2010-06-08 11:40:00,76.54,76.73,76.39,76.45,29355.456285896613,37.0188,37.1107,36.9463,36.9753,29355.4563
2010-06-08 11:45:00,76.41,76.65,76.32,76.57,47011.27419697936,36.9559,37.072,36.9124,37.0333,47011.2742
2010-06-08 11:50:00,76.57,76.72,76.54,76.7,42863.22059136353,37.0333,37.1059,37.0188,37.0962,42863.2206
2010-06-08 11:55:00,76.73,77.1,76.64,76.8,34886.19442671772,37.1107,37.2897,37.0672,37.1446,34886.1944
2010-06-08 12:00:00,76.88,77.02,76.64,76.64,30844.50116996383,37.1833,37.251,37.0672,37.0672,30844.5012
2010-06-08 12:05:00,76.63,76.65,76.18,76.25,27015.52861093384,37.0624,37.072,36.8447,36.8786,27015.5286
2010-06-08 12:10:00,76.25,76.26,76.08,76.17,43182.30163794936,36.8786,36.8834,36.7963,36.8399,43182.3016
2010-06-08 12:15:00,76.13,76.16,76.01,76.16,8934.269304403317,36.8205,36.835,36.7625,36.835,8934.2693
2010-06-08 12:20:00,76.1,76.11,75.95,76.01,10955.115932780258,36.806,36.8109,36.7335,36.7625,10955.1159
2010-06-08 12:25:00,76.01,76.06,75.95,76.04,12444.160816847478,36.7625,36.7867,36.7335,36.777,12444.1608
2010-06-08 12:30:00,76.02,76.17,76.0,76.17,21803.87151669857,36.7673,36.8399,36.7576,36.8399,21803.8715
2010-06-08 12:35:00,76.18,76.47,76.06,76.41,68389.70431823016,36.8447,36.985,36.7867,36.9559,68389.7043
2010-06-08 12:40:00,76.41,76.71,76.35,76.64,35205.27547330355,36.9559,37.101,36.9269,37.0672,35205.2755
2010-06-08 12:45:00,76.63,76.85,76.52,76.76,25632.844075728564,37.0624,37.1688,37.0091,37.1252,25632.8441
2010-06-08 12:50:00,76.79,76.98,76.75,76.92,37864.28419485215,37.1397,37.2316,37.1204,37.2026,37864.2842
2010-06-08 12:55:00,76.92,76.97,76.71,76.8,27440.970006381616,37.2026,37.2268,37.101,37.1446,27440.97
2010-06-08 13:00:00,76.79,76.89,76.65,76.65,26483.72686662412,37.1397,37.1881,37.072,37.072,26483.7269
2010-06-08 13:05:00,76.64,76.7,76.48,76.52,18825.78174856413,37.0672,37.0962,36.9898,37.0091,18825.7817
2010-06-08 13:10:00,76.52,76.53,76.25,76.26,13614.124654328863,37.0091,37.014,36.8786,36.8834,13614.1247
2010-06-08 13:15:00,76.23,76.28,76.15,76.18,18613.06105084024,36.8689,36.8931,36.8302,36.8447,18613.0611
2010-06-08 13:20:00,76.23,76.24,76.02,76.02,22122.952563284405,36.8689,36.8737,36.7673,36.7673,22122.9526
2010-06-08 13:25:00,76.02,76.17,75.94,76.01,19783.02488832163,36.7673,36.8399,36.7286,36.7625,19783.0249
2010-06-08 13:30:00,76.06,76.13,75.52,75.55,70942.35269091681,36.7867,36.8205,36.5255,36.54,70942.3527
2010-06-08 13:35:00,75.54,75.68,75.41,75.68,33716.23058923633,36.5352,36.6029,36.4723,36.6029,33716.2306
2010-06-08 13:40:00,75.66,75.82,75.49,75.82,15422.250584981915,36.5932,36.6706,36.511,36.6706,15422.2506
2010-06-08 13:45:00,75.81,75.84,75.31,75.34,30099.97872793022,36.6658,36.6803,36.4239,36.4384,30099.9787
2010-06-08 13:50:00,75.34,75.45,75.19,75.25,24250.159540523287,36.4384,36.4916,36.3659,36.3949,24250.1595
2010-06-08 13:55:00,75.29,75.62,75.23,75.62,20952.988725803018,36.4143,36.5739,36.3852,36.5739,20952.9887
2010-06-08 14:00:00,75.63,75.73,75.53,75.62,20846.62837694108,36.5787,36.6271,36.5303,36.5739,20846.6284
2010-06-08 14:05:00,75.62,75.65,75.41,75.49,21803.87151669857,36.5739,36.5884,36.4723,36.511,21803.8715
2010-06-08 14:10:00,75.48,75.48,75.29,75.44,19463.9438417358,36.5061,36.5061,36.4143,36.4868,19463.9438
2010-06-08 14:15:00,75.42,75.79,75.32,75.79,20527.54733035524,36.4771,36.6561,36.4288,36.6561,20527.5473
2010-06-08 14:20:00,75.8,76.33,75.8,76.3,42756.86024250159,36.6609,36.9173,36.6609,36.9027,42756.8602
2010-06-08 14:25:00,76.26,76.43,76.22,76.26,24250.159540523287,36.8834,36.9656,36.8641,36.8834,24250.1595
2010-06-08 14:30:00,76.23,76.46,76.14,76.23,71261.43373750265,36.8689,36.9801,36.8254,36.8689,71261.4337
2010-06-08 14:35:00,76.31,76.47,76.19,76.28,37226.122101680485,36.9076,36.985,36.8495,36.8931,37226.1221
2010-06-08 14:40:00,76.29,76.77,76.23,76.67,34779.83407785577,36.8979,37.1301,36.8689,37.0817,34779.8341
2010-06-08 14:45:00,76.63,76.67,76.43,76.46,22973.83535417996,37.0624,37.0817,36.9656,36.9801,22973.8354
2010-06-08 14:50:00,76.51,76.51,76.17,76.22,24675.600935971062,37.0043,37.0043,36.8399,36.8641,24675.6009
2010-06-08 14:55:00,76.18,76.35,76.07,76.16,34354.39268240799,36.8447,36.9269,36.7915,36.835,34354.3927
2010-06-08 15:00:00,76.16,76.25,75.97,76.23,64560.73175920016,36.835,36.8786,36.7431,36.8689,64560.7318
2010-06-08 15:05:00,76.2,76.5,76.19,76.36,49776.64326738991,36.8544,36.9995,36.8495,36.9318,49776.6433
2010-06-08 15:10:00,76.39,76.48,76.09,76.21,38077.00489257604,36.9463,36.9898,36.8012,36.8592,38077.0049
2010-06-08 15:15:00,76.23,76.27,75.9,76.1,53711.976175281845,36.8689,36.8882,36.7093,36.806,53711.9762
2010-06-08 15:20:00,76.06,76.58,76.06,76.29,41480.53605615826,36.7867,37.0382,36.7867,36.8979,41480.5361
2010-06-08 15:25:00,76.29,76.62,76.24,76.5,79982.98234418208,36.8979,37.0575,36.8737,36.9995,79982.9823
2010-06-08 15:30:00,76.62,76.92,76.59,76.65,59349.07466496489,37.0575,37.2026,37.043,37.072,59349.0747
2010-06-08 15:35:00,76.66,77.13,76.61,76.92,124016.166773027,37.0769,37.3042,37.0527,37.2026,124016.1668
2010-06-08 15:40:00,76.82,77.33,76.76,77.33,96043.39502233564,37.1542,37.4009,37.1252,37.4009,96043.395
2010-06-08 15:45:00,77.32,77.32,76.7,76.77,130185.06700701977,37.3961,37.3961,37.0962,37.1301,130185.067
2010-06-08 15:50:00,76.77,77.31,76.72,77.18,187406.93469474572,37.1301,37.3912,37.1059,37.3284,187406.9347
2010-06-08 15:55:00,77.18,77.67,77.11,77.39,391937.88555626455,37.3284,37.5654,37.2945,37.4299,391937.8856
2010-06-09 09:30:00,77.96,78.53,77.74,78.37,62858.96617740905,37.7056,37.9813,37.5992,37.9039,62858.9662
2010-06-09 09:35:00,78.36,78.85,78.22,78.43,52754.73303552435,37.8991,38.1361,37.8314,37.9329,52754.733
2010-06-09 09:40:00,78.44,78.5,78.06,78.32,41055.09466071048,37.9378,37.9668,37.754,37.8797,41055.0947
2010-06-09 09:45:00,78.32,78.38,78.12,78.22,39140.60838119548,37.8797,37.9087,37.783,37.8314,39140.6084
2010-06-09 09:50:00,78.22,78.64,78.15,78.51,41161.455009572426,37.8314,38.0345,37.7975,37.9716,41161.455
2010-06-09 09:55:00,78.51,78.85,78.48,78.64,50308.44501169963,37.9716,38.1361,37.9571,38.0345,50308.445
2010-06-09 10:00:00,78.68,78.94,78.25,78.37,35524.35651988938,38.0538,38.1796,37.8459,37.9039,35524.3565
2010-06-09 10:05:00,78.38,78.54,78.05,78.05,27972.77175069134,37.9087,37.9861,37.7491,37.7491,27972.7718
2010-06-09 10:10:00,78.05,78.45,78.04,78.35,23080.195703041903,37.7491,37.9426,37.7443,37.8942,23080.1957
2010-06-09 10:15:00,78.38,78.79,78.38,78.66,25313.76302914273,37.9087,38.107,37.9087,38.0442,25313.763
2010-06-09 10:20:00,78.66,79.01,78.61,78.92,15422.250584981915,38.0442,38.2134,38.02,38.1699,15422.2506
2010-06-09 10:25:00,78.95,79.07,78.79,78.85,27334.60965751967,38.1844,38.2425,38.107,38.1361,27334.6097
2010-06-09 10:30:00,78.87,79.07,78.74,79.0,22122.952563284405,38.1457,38.2425,38.0829,38.2086,22122.9526
2010-06-09 10:35:00,78.97,78.98,78.54,78.64,40523.29291640076,38.1941,38.1989,37.9861,38.0345,40523.2929
2010-06-09 10:40:00,78.59,78.69,78.46,78.69,25313.76302914273,38.0103,38.0587,37.9474,38.0587,25313.763
2010-06-09 10:45:00,78.75,79.16,78.75,78.98,21803.87151669857,38.0877,38.286,38.0877,38.1989,21803.8715
2010-06-09 10:50:00,78.95,79.12,78.94,79.12,8402.467560093595,38.1844,38.2666,38.1796,38.2666,8402.4676
2010-06-09 10:55:00,79.08,79.11,78.81,78.96,15847.691980429694,38.2473,38.2618,38.1167,38.1893,15847.692
2010-06-09 11:00:00,79.03,79.4,78.99,79.4,19463.9438417358,38.2231,38.4021,38.2038,38.4021,19463.9438
2010-06-09 11:05:00,79.43,79.53,79.25,79.4,70942.35269091681,38.4166,38.4649,38.3295,38.4021,70942.3527
2010-06-09 11:10:00,79.44,79.52,79.3,79.4,24888.321633694955,38.4214,38.4601,38.3537,38.4021,24888.3216
2010-06-09 11:15:00,79.4,79.41,79.21,79.33,23399.276749627734,38.4021,38.4069,38.3102,38.3682,23399.2767
2010-06-09 11:20:00,79.35,79.58,79.32,79.4,37332.48245054243,38.3779,38.4891,38.3634,38.4021,37332.4825
2010-06-09 11:25:00,79.4,79.79,79.36,79.7,39566.04977664326,38.4021,38.5907,38.3827,38.5472,39566.0498
2010-06-09 11:30:00,79.68,79.8,79.64,79.69,12550.521165709422,38.5375,38.5955,38.5181,38.5423,12550.5212
2010-06-09 11:35:00,79.69,79.76,79.41,79.43,15741.33163156775,38.5423,38.5762,38.4069,38.4166,15741.3316
2010-06-09 11:40:00,79.43,79.64,79.37,79.37,16166.773027015526,38.4166,38.5181,38.3876,38.3876,16166.773
2010-06-09 11:45:00,79.37,79.37,79.03,79.31,33078.06849606466,38.3876,38.3876,38.2231,38.3585,33078.0685
2010-06-09 11:50:00,79.31,79.53,79.22,79.53,25739.20442459051,38.3585,38.4649,38.315,38.4649,25739.2044
2010-06-09 11:55:00,79.56,79.63,79.31,79.32,18932.14209742608,38.4795,38.5133,38.3585,38.3634,18932.1421
2010-06-09 12:00:00,79.35,79.41,79.32,79.37,10316.953839608592,38.3779,38.4069,38.3634,38.3876,10316.9538
2010-06-09 12:05:00,79.31,79.34,79.15,79.3,11274.19697936609,38.3585,38.3731,38.2812,38.3537,11274.197
2010-06-09 12:10:00,79.3,79.32,79.06,79.06,15741.33163156775,38.3537,38.3634,38.2376,38.2376,15741.3316
2010-06-09 12:15:00,79.09,79.15,79.01,79.15,10955.115932780258,38.2521,38.2812,38.2134,38.2812,10955.1159
2010-06-09 12:20:00,79.16,79.23,79.1,79.22,8083.386513507763,38.286,38.3198,38.257,38.315,8083.3865
2010-06-09 12:25:00,79.22,79.32,79.14,79.14,12975.9625611572,38.315,38.3634,38.2763,38.2763,12975.9626
2010-06-09 12:30:00,79.12,79.13,78.85,78.85,15634.971282705805,38.2666,38.2715,38.1361,38.1361,15634.9713
2010-06-09 12:35:00,78.85,78.96,78.75,78.96,22229.31291214635,38.1361,38.1893,38.0877,38.1893,22229.3129
2010-06-09 12:40:00,78.96,79.02,78.93,78.95,10529.67453733248,38.1893,38.2183,38.1748,38.1844,10529.6745
2010-06-09 12:45:00,78.95,79.35,78.95,79.33,10848.755583918311,38.1844,38.3779,38.1844,38.3682,10848.7556
2010-06-09 12:50:00,79.33,79.35,79.13,79.19,13401.403956604976,38.3682,38.3779,38.2715,38.3005,13401.404
2010-06-09 12:55:00,79.18,79.19,78.85,78.89,12125.079770261644,38.2957,38.3005,38.1361,38.1554,12125.0798
2010-06-09 13:00:00,78.89,79.04,78.89,78.95,19463.9438417358,38.1554,38.228,38.1554,38.1844,19463.9438
2010-06-09 13:05:00,78.94,79.06,78.9,78.92,32439.906402893,38.1796,38.2376,38.1602,38.1699,32439.9064
2010-06-09 13:10:00,78.95,78.99,78.84,78.97,42437.77919591576,38.1844,38.2038,38.1312,38.1941,42437.7792
2010-06-09 13:15:00,79.01,79.21,79.0,79.21,10955.115932780258,38.2134,38.3102,38.2086,38.3102,10955.1159
2010-06-09 13:20:00,79.21,79.21,79.01,79.1,11167.836630504144,38.3102,38.3102,38.2134,38.257,11167.8366
2010-06-09 13:25:00,79.07,79.2,78.97,79.01,16166.773027015526,38.2425,38.3053,38.1941,38.2134,16166.773
2010-06-09 13:30:00,79.01,79.14,78.86,78.87,20314.82663263136,38.2134,38.2763,38.1409,38.1457,20314.8266
2010-06-09 13:35:00,78.87,79.06,78.87,78.99,10848.755583918311,38.1457,38.2376,38.1457,38.2038,10848.7556
2010-06-09 13:40:00,78.96,79.02,78.8,79.0,13826.845352052753,38.1893,38.2183,38.1119,38.2086,13826.8454
2010-06-09 13:45:00,79.0,79.16,78.98,79.06,38396.08593916187,38.2086,38.286,38.1989,38.2376,38396.0859
2010-06-09 13:50:00,79.04,79.26,79.0,79.12,37438.84279940437,38.228,38.3344,38.2086,38.2666,37438.8428
2010-06-09 13:55:00,79.15,79.22,79.01,79.16,15741.33163156775,38.2812,38.315,38.2134,38.286,15741.3316
2010-06-09 14:00:00,79.21,79.33,79.01,79.01,21059.34907466496,38.3102,38.3682,38.2134,38.2134,21059.3491
2010-06-09 14:05:00,79.01,79.01,78.66,78.78,20633.907679217184,38.2134,38.2134,38.0442,38.1022,20633.9077
2010-06-09 14:10:00,78.74,79.03,78.67,79.0,23824.718145075512,38.0829,38.2231,38.049,38.2086,23824.7181
2010-06-09 14:15:00,79.02,79.08,78.7,78.82,27334.60965751967,38.2183,38.2473,38.0635,38.1216,27334.6097
2010-06-09 14:20:00,78.87,78.87,78.55,78.7,27760.05105296745,38.1457,38.1457,37.991,38.0635,27760.0511
2010-06-09 14:25:00,78.67,79.05,78.57,79.04,42650.49989363965,38.049,38.2328,38.0006,38.228,42650.4999
2010-06-09 14:30:00,79.03,79.06,78.74,78.78,29461.81663475856,38.2231,38.2376,38.0829,38.1022,29461.8166
2010-06-09 14:35:00,78.81,79.02,78.77,78.83,27760.05105296745,38.1167,38.2183,38.0974,38.1264,27760.0511
2010-06-09 14:40:00,78.84,78.89,78.61,78.66,41586.896405020205,38.1312,38.1554,38.02,38.0442,41586.8964
2010-06-09 14:45:00,78.65,78.8,78.34,78.4,33184.42884492661,38.0393,38.1119,37.8894,37.9184,33184.4288
2010-06-09 14:50:00,78.4,78.45,78.2,78.2,32546.26675175494,37.9184,37.9426,37.8217,37.8217,32546.2668
2010-06-09 14:55:00,78.21,78.21,77.8,77.81,34567.11338013188,37.8265,37.8265,37.6282,37.6331,34567.1134
2010-06-09 15:00:00,77.79,78.16,77.66,78.05,49563.92256966602,37.6234,37.8023,37.5605,37.7491,49563.9226
2010-06-09 15:05:00,78.06,78.38,78.03,78.3,33184.42884492661,37.754,37.9087,37.7395,37.8701,33184.4288
2010-06-09 15:10:00,78.29,78.29,77.72,77.75,66900.65943416294,37.8652,37.8652,37.5895,37.604,66900.6594
2010-06-09 15:15:00,77.77,77.85,77.32,77.43,61369.92129334183,37.6137,37.6524,37.3961,37.4493,61369.9213
2010-06-09 15:20:00,77.39,77.49,77.1,77.49,65837.05594554348,37.4299,37.4783,37.2897,37.4783,65837.0559
2010-06-09 15:25:00,77.48,77.76,77.47,77.62,42969.580940225474,37.4735,37.6089,37.4686,37.5412,42969.5809
2010-06-09 15:30:00,77.63,77.67,77.42,77.43,66156.13699212932,37.546,37.5654,37.4444,37.4493,66156.137
2010-06-09 15:35:00,77.42,77.51,77.07,77.26,85939.16188045095,37.4444,37.488,37.2752,37.3671,85939.1619
2010-06-09 15:40:00,77.28,77.43,77.09,77.21,62433.52478196128,37.3767,37.4493,37.2848,37.3429,62433.5248
2010-06-09 15:45:00,77.25,77.34,76.92,77.14,83492.87385662623,37.3622,37.4057,37.2026,37.309,83492.8739
2010-06-09 15:50:00,77.11,77.23,76.94,77.2,85726.44118272707,37.2945,37.3525,37.2123,37.338,85726.4412
2010-06-09 15:55:00,77.24,77.53,76.95,77.3,166666.66666666663,37.3574,37.4976,37.2171,37.3864,166666.6667
2010-06-10 09:30:00,78.34,78.98,78.34,78.85,46692.19315039353,37.8894,38.1989,37.8894,38.1361,46692.1932
2010-06-10 09:35:00,78.97,78.97,78.13,78.49,11061.476281642204,38.1941,38.1941,37.7878,37.9619,11061.4763
2010-06-10 09:40:00,78.49,78.79,78.25,78.78,20421.18698149329,37.9619,38.107,37.8459,38.1022,20421.187
2010-06-10 09:45:00,78.79,78.97,78.47,78.75,16485.85407360136,38.107,38.1941,37.9523,38.0877,16485.8541
2010-06-10 09:50:00,78.83,79.27,78.81,79.16,38183.36524143798,38.1264,38.3392,38.1167,38.286,38183.3652
2010-06-10 09:55:00,79.12,79.22,78.82,79.07,18825.78174856413,38.2666,38.315,38.1216,38.2425,18825.7817
2010-06-10 10:00:00,79.1,79.42,79.0,79.16,21378.4301212508,38.257,38.4117,38.2086,38.286,21378.4301
2010-06-10 10:05:00,79.16,79.4,79.14,79.2,27121.888959795782,38.286,38.4021,38.2763,38.3053,27121.889
2010-06-10 10:10:00,79.16,79.19,78.99,79.09,13826.845352052753,38.286,38.3005,38.2038,38.2521,13826.8454
2010-06-10 10:15:00,79.13,79.16,78.87,78.87,32865.34779834077,38.2715,38.286,38.1457,38.1457,32865.3478
2010-06-10 10:20:00,78.85,78.91,78.56,78.61,25739.20442459051,38.1361,38.1651,37.9958,38.02,25739.2044
2010-06-10 10:25:00,78.63,78.63,78.35,78.57,15954.052329291637,38.0297,38.0297,37.8942,38.0006,15954.0523
2010-06-10 10:30:00,78.59,78.85,78.59,78.75,9359.710699851094,38.0103,38.1361,38.0103,38.0877,9359.7107
2010-06-10 10:35:00,78.77,78.88,78.49,78.6,8827.908955541372,38.0974,38.1506,37.9619,38.0151,8827.909
2010-06-10 10:40:00,78.59,78.92,78.46,78.87,10529.67453733248,38.0103,38.1699,37.9474,38.1457,10529.6745
2010-06-10 10:45:00,78.85,78.99,78.8,78.99,14145.926398638583,38.1361,38.2038,38.1119,38.2038,14145.9264
2010-06-10 10:50:00,78.98,79.12,78.87,79.11,9997.87279302276,38.1989,38.2666,38.1457,38.2618,9997.8728
2010-06-10 10:55:00,79.1,79.14,78.93,79.12,24143.799191661343,38.257,38.2763,38.1748,38.2666,24143.7992
2010-06-10 11:00:00,79.12,79.41,79.04,79.35,19144.86279514997,38.2666,38.4069,38.228,38.3779,19144.8628
2010-06-10 11:05:00,79.37,79.49,79.35,79.42,28185.492448415225,38.3876,38.4456,38.3779,38.4117,28185.4924
2010-06-10 11:10:00,79.44,79.65,79.37,79.48,21059.34907466496,38.4214,38.523,38.3876,38.4408,21059.3491
2010-06-10 11:15:00,79.48,79.57,79.38,79.48,31269.94256541161,38.4408,38.4843,38.3924,38.4408,31269.9426
2010-06-10 11:20:00,79.45,79.65,79.45,79.58,28610.933843863004,38.4263,38.523,38.4263,38.4891,28610.9338
2010-06-10 11:25:00,79.57,79.6,79.23,79.36,25739.20442459051,38.4843,38.4988,38.3198,38.3827,25739.2044
2010-06-10 11:30:00,79.36,79.45,79.24,79.31,16804.93512018719,38.3827,38.4263,38.3247,38.3585,16804.9351
2010-06-10 11:35:00,79.33,79.58,79.17,79.54,19676.664539459685,38.3682,38.4891,38.2908,38.4698,19676.6645
2010-06-10 11:40:00,79.54,79.55,79.23,79.24,13614.124654328863,38.4698,38.4746,38.3198,38.3247,13614.1247
2010-06-10 11:45:00,79.27,79.44,79.11,79.11,12231.440119123588,38.3392,38.4214,38.2618,38.2618,12231.4401
2010-06-10 11:50:00,79.15,79.27,79.1,79.13,27121.888959795782,38.2812,38.3392,38.257,38.2715,27121.889
2010-06-10 11:55:00,79.14,79.38,79.14,79.32,22761.11465645607,38.2763,38.3924,38.2763,38.3634,22761.1147
2010-06-10 12:00:00,79.32,79.35,79.01,79.03,21272.06977238885,38.3634,38.3779,38.2134,38.2231,21272.0698
2010-06-10 12:05:00,79.03,79.04,78.84,78.88,18187.619655392467,38.2231,38.228,38.1312,38.1506,18187.6197
2010-06-10 12:10:00,78.94,79.0,78.85,78.93,7232.503722612209,38.1796,38.2086,38.1361,38.1748,7232.5037
2010-06-10 12:15:00,78.91,78.98,78.86,78.93,20952.988725803018,38.1651,38.1989,38.1409,38.1748,20952.9887
2010-06-10 12:20:00,78.96,79.16,78.91,78.94,26271.00616890023,38.1893,38.286,38.1651,38.1796,26271.0062
2010-06-10 12:25:00,78.93,79.25,78.92,79.22,11167.836630504144,38.1748,38.3295,38.1699,38.315,11167.8366
2010-06-10 12:30:00,79.25,79.43,79.24,79.25,13614.124654328863,38.3295,38.4166,38.3247,38.3295,13614.1247
2010-06-10 12:35:00,79.25,79.32,78.99,79.05,13507.76430546692,38.3295,38.3634,38.2038,38.2328,13507.7643
2010-06-10 12:40:00,79.13,79.18,78.69,78.71,12125.079770261644,38.2715,38.2957,38.0587,38.0684,12125.0798
2010-06-10 12:45:00,78.72,78.88,78.6,78.79,16592.214422463305,38.0732,38.1506,38.0151,38.107,16592.2144
2010-06-10 12:50:00,78.77,79.06,78.77,78.95,11380.557328228037,38.0974,38.2376,38.0974,38.1844,11380.5573
2010-06-10 12:55:00,79.0,79.09,78.85,79.09,13188.683258881088,38.2086,38.2521,38.1361,38.2521,13188.6833
2010-06-10 13:00:00,79.07,79.08,78.77,78.77,10316.953839608592,38.2425,38.2473,38.0974,38.0974,10316.9538
2010-06-10 13:05:00,78.81,78.92,78.73,78.88,24781.96128483301,38.1167,38.1699,38.078,38.1506,24781.9613
2010-06-10 13:10:00,78.86,79.14,78.84,79.09,22229.31291214635,38.1409,38.2763,38.1312,38.2521,22229.3129
2010-06-10 13:15:00,79.12,79.14,78.88,78.98,16698.574771325246,38.2666,38.2763,38.1506,38.1989,16698.5748
2010-06-10 13:20:00,78.98,79.12,78.95,79.12,17655.817911082744,38.1989,38.2666,38.1844,38.2666,17655.8179
2010-06-10 13:25:00,79.11,79.41,79.05,79.33,17868.538608806633,38.2618,38.4069,38.2328,38.3682,17868.5386
2010-06-10 13:30:00,79.34,79.52,79.31,79.48,13295.043607743031,38.3731,38.4601,38.3585,38.4408,13295.0436
2010-06-10 13:35:00,79.46,79.53,79.34,79.48,37332.48245054243,38.4311,38.4649,38.3731,38.4408,37332.4825
2010-06-10 13:40:00,79.5,79.53,79.41,79.48,17655.817911082744,38.4504,38.4649,38.4069,38.4408,17655.8179
2010-06-10 13:45:00,79.47,79.79,79.47,79.76,25420.123378004675,38.4359,38.5907,38.4359,38.5762,25420.1234
2010-06-10 13:50:00,79.83,79.86,79.61,79.7,25632.844075728564,38.61,38.6246,38.5036,38.5472,25632.8441
2010-06-10 13:55:00,79.7,79.77,79.63,79.77,25632.844075728564,38.5472,38.581,38.5133,38.581,25632.8441
2010-06-10 14:00:00,79.76,79.84,79.74,79.82,32758.987449478827,38.5762,38.6149,38.5665,38.6052,32758.9874
2010-06-10 14:05:00,79.82,79.85,79.54,79.55,35737.07721761327,38.6052,38.6197,38.4698,38.4746,35737.0772
2010-06-10 14:10:00,79.6,79.77,79.6,79.66,15528.61093384386,38.4988,38.581,38.4988,38.5278,15528.6109
2010-06-10 14:15:00,79.71,79.81,79.67,79.68,34248.03233354605,38.552,38.6004,38.5327,38.5375,34248.0323
2010-06-10 14:20:00,79.69,79.84,79.67,79.78,18613.06105084024,38.5423,38.6149,38.5327,38.5859,18613.0611
2010-06-10 14:25:00,79.78,79.88,79.77,79.82,24781.96128483301,38.5859,38.6342,38.581,38.6052,24781.9613
2010-06-10 14:30:00,79.81,80.05,79.81,80.05,36162.518613061045,38.6004,38.7164,38.6004,38.7164,36162.5186
2010-06-10 14:35:00,80.05,80.32,80.01,80.21,32120.825356307163,38.7164,38.847,38.6971,38.7938,32120.8254
2010-06-10 14:40:00,80.19,80.43,80.19,80.4,34673.47372899383,38.7842,38.9002,38.7842,38.8857,34673.4737
2010-06-10 14:45:00,80.4,80.42,80.23,80.31,54881.94001276323,38.8857,38.8954,38.8035,38.8422,54881.94
2010-06-10 14:50:00,80.33,80.41,80.22,80.35,28291.85279727717,38.8519,38.8906,38.7987,38.8615,28291.8528
2010-06-10 14:55:00,80.38,80.44,80.26,80.33,22973.83535417996,38.8761,38.9051,38.818,38.8519,22973.8354
2010-06-10 15:00:00,80.33,80.43,80.17,80.33,35098.9151244416,38.8519,38.9002,38.7745,38.8519,35098.9151
2010-06-10 15:05:00,80.36,80.62,80.36,80.5,42544.1395447777,38.8664,38.9921,38.8664,38.9341,42544.1395
2010-06-10 15:10:00,80.51,80.52,80.26,80.44,57647.309083173786,38.9389,38.9438,38.818,38.9051,57647.3091
2010-06-10 15:15:00,80.42,80.77,80.39,80.73,42331.41884705381,38.8954,39.0647,38.8809,39.0453,42331.4188
2010-06-10 15:20:00,80.73,80.94,80.58,80.73,51903.8502446288,39.0453,39.1469,38.9728,39.0453,51903.8502
2010-06-10 15:25:00,80.73,80.76,80.6,80.75,32865.34779834077,39.0453,39.0598,38.9825,39.055,32865.3478
2010-06-10 15:30:00,80.73,80.82,80.45,80.55,56902.78664114018,39.0453,39.0889,38.9099,38.9583,56902.7866
2010-06-10 15:35:00,80.56,80.61,80.32,80.42,56370.98489683045,38.9631,38.9873,38.847,38.8954,56370.9849
2010-06-10 15:40:00,80.42,80.72,80.37,80.7,71793.23548181237,38.8954,39.0405,38.8712,39.0308,71793.2355
2010-06-10 15:45:00,80.72,80.79,80.57,80.69,118591.78898106785,39.0405,39.0743,38.9679,39.026,118591.789
2010-06-10 15:50:00,80.7,80.75,80.46,80.63,146245.47968517334,39.0308,39.055,38.9147,38.997,146245.4797
2010-06-10 15:55:00,80.63,80.8,80.58,80.7,424803.2333546053,38.997,39.0792,38.9728,39.0308,424803.2334
2010-06-11 09:30:00,79.62,80.02,79.52,79.8,27547.33035524356,38.5085,38.7019,38.4601,38.5955,27547.3304
2010-06-11 09:35:00,79.79,79.86,79.63,79.84,13933.205700914696,38.5907,38.6246,38.5133,38.6149,13933.2057
2010-06-11 09:40:00,79.83,80.34,79.82,80.26,37757.92384599021,38.61,38.8567,38.6052,38.818,37757.9238
2010-06-11 09:45:00,80.26,80.41,80.05,80.09,26164.645820038284,38.818,38.8906,38.7164,38.7358,26164.6458
2010-06-11 09:50:00,80.18,80.37,80.13,80.29,16911.295469049135,38.7793,38.8712,38.7551,38.8325,16911.2955
2010-06-11 09:55:00,80.38,80.84,80.27,80.7,57540.94873431184,38.8761,39.0985,38.8228,39.0308,57540.9487
2010-06-11 10:00:00,80.71,80.72,80.47,80.72,17655.817911082744,39.0357,39.0405,38.9196,39.0405,17655.8179
2010-06-11 10:05:00,80.66,81.1,80.52,81.04,55945.54350138268,39.0115,39.2243,38.9438,39.1953,55945.5435
2010-06-11 10:10:00,81.04,81.27,80.95,81.08,27760.05105296745,39.1953,39.3065,39.1517,39.2146,27760.0511
2010-06-11 10:15:00,81.09,81.26,80.78,80.86,23080.195703041903,39.2194,39.3017,39.0695,39.1082,23080.1957
2010-06-11 10:20:00,80.84,81.16,80.83,81.13,14571.367794086362,39.0985,39.2533,39.0937,39.2388,14571.3678
2010-06-11 10:25:00,81.11,81.11,80.88,80.96,11380.557328228037,39.2291,39.2291,39.1179,39.1566,11380.5573
2010-06-11 10:30:00,80.99,81.15,80.69,80.79,22867.47500531801,39.1711,39.2485,39.026,39.0743,22867.475
2010-06-11 10:35:00,80.75,80.87,80.74,80.83,6062.539885130822,39.055,39.113,39.0502,39.0937,6062.5399
2010-06-11 10:40:00,80.86,81.0,80.78,80.94,25951.9251223144,39.1082,39.1759,39.0695,39.1469,25951.9251
2010-06-11 10:45:00,80.94,80.96,80.8,80.9,25207.402680280786,39.1469,39.1566,39.0792,39.1276,25207.4027
2010-06-11 10:50:00,80.89,80.91,80.72,80.81,75196.76664539459,39.1227,39.1324,39.0405,39.084,75196.7666
2010-06-11 10:55:00,80.83,80.83,80.38,80.4,32439.906402893,39.0937,39.0937,38.8761,38.8857,32439.9064
2010-06-11 11:00:00,80.42,80.51,80.23,80.43,17124.016166773024,38.8954,38.9389,38.8035,38.9002,17124.0162
2010-06-11 11:05:00,80.43,80.43,80.04,80.13,22548.39395873218,38.9002,38.9002,38.7116,38.7551,22548.394
2010-06-11 11:10:00,80.16,80.38,80.06,80.24,23399.276749627734,38.7696,38.8761,38.7213,38.8083,23399.2767
2010-06-11 11:15:00,80.24,80.26,79.98,80.21,18187.619655392467,38.8083,38.818,38.6826,38.7938,18187.6197
2010-06-11 11:20:00,80.2,80.27,80.1,80.2,12869.602212295256,38.789,38.8228,38.7406,38.789,12869.6022
2010-06-11 11:25:00,80.18,80.4,80.17,80.26,24994.6819825569,38.7793,38.8857,38.7745,38.818,24994.682
2010-06-11 11:30:00,80.29,80.59,80.26,80.57,17974.898957668578,38.8325,38.9776,38.818,38.9679,17974.899
2010-06-11 11:35:00,80.58,80.58,80.38,80.4,6275.260582854711,38.9728,38.9728,38.8761,38.8857,6275.2606
2010-06-11 11:40:00,80.4,80.48,80.32,80.35,47011.27419697936,38.8857,38.9244,38.847,38.8615,47011.2742
2010-06-11 11:45:00,80.34,80.6,80.34,80.57,22654.754307594125,38.8567,38.9825,38.8567,38.9679,22654.7543
2010-06-11 11:50:00,80.59,80.81,80.59,80.66,23399.276749627734,38.9776,39.084,38.9776,39.0115,23399.2767
2010-06-11 11:55:00,80.65,80.82,80.57,80.79,14996.80918953414,39.0066,39.0889,38.9679,39.0743,14996.8092
2010-06-11 12:00:00,80.78,80.84,80.59,80.66,25951.9251223144,39.0695,39.0985,38.9776,39.0115,25951.9251
2010-06-11 12:05:00,80.63,80.84,80.58,80.8,29674.537332482447,38.997,39.0985,38.9728,39.0792,29674.5373
2010-06-11 12:10:00,80.83,80.87,80.64,80.78,40097.85152095298,39.0937,39.113,39.0018,39.0695,40097.8515
2010-06-11 12:15:00,80.79,80.83,80.68,80.75,34567.11338013188,39.0743,39.0937,39.0211,39.055,34567.1134
2010-06-11 12:20:00,80.75,80.75,80.44,80.44,7764.30546692193,39.055,39.055,38.9051,38.9051,7764.3055
2010-06-11 12:25:00,80.42,80.5,80.33,80.5,15847.691980429694,38.8954,38.9341,38.8519,38.9341,15847.692
2010-06-11 12:30:00,80.52,80.52,80.29,80.49,14784.088491810253,38.9438,38.9438,38.8325,38.9293,14784.0885
2010-06-11 12:35:00,80.47,80.61,80.42,80.46,15847.691980429694,38.9196,38.9873,38.8954,38.9147,15847.692
2010-06-11 12:40:00,80.46,80.74,80.44,80.68,15103.169538396083,38.9147,39.0502,38.9051,39.0211,15103.1695
2010-06-11 12:45:00,80.65,80.75,80.57,80.73,25526.48372686662,39.0066,39.055,38.9679,39.0453,25526.4837
2010-06-11 12:50:00,80.74,80.82,80.7,80.72,30631.780472239945,39.0502,39.0889,39.0308,39.0405,30631.7805
2010-06-11 12:55:00,80.74,80.77,80.61,80.69,25632.844075728564,39.0502,39.0647,38.9873,39.026,25632.8441
2010-06-11 13:00:00,80.67,80.83,80.67,80.76,22761.11465645607,39.0163,39.0937,39.0163,39.0598,22761.1147
2010-06-11 13:05:00,80.82,81.02,80.81,80.96,29780.89768134439,39.0889,39.1856,39.084,39.1566,29780.8977
2010-06-11 13:10:00,80.96,81.13,80.94,81.09,17336.736864496914,39.1566,39.2388,39.1469,39.2194,17336.7369
2010-06-11 13:15:00,81.1,81.11,80.99,80.99,17974.898957668578,39.2243,39.2291,39.1711,39.1711,17974.899
2010-06-11 13:20:00,81.0,81.01,80.88,80.88,22229.31291214635,39.1759,39.1808,39.1179,39.1179,22229.3129
2010-06-11 13:25:00,80.85,80.96,80.85,80.9,14465.007445224415,39.1034,39.1566,39.1034,39.1276,14465.0074
2010-06-11 13:30:00,80.94,81.02,80.83,80.83,10104.233141884704,39.1469,39.1856,39.0937,39.0937,10104.2331
2010-06-11 13:35:00,80.77,80.87,80.67,80.75,13614.124654328863,39.0647,39.113,39.0163,39.055,13614.1247
2010-06-11 13:40:00,80.82,80.84,80.6,80.6,10423.314188470536,39.0889,39.0985,38.9825,38.9825,10423.3142
2010-06-11 13:45:00,80.59,80.63,80.36,80.39,38396.08593916187,38.9776,38.997,38.8664,38.8809,38396.0859
2010-06-11 13:50:00,80.41,80.43,80.31,80.42,33290.78919378855,38.8906,38.9002,38.8422,38.8954,33290.7892
2010-06-11 13:55:00,80.42,80.8,80.42,80.66,38077.00489257604,38.8954,39.0792,38.8954,39.0115,38077.0049
2010-06-11 14:00:00,80.63,80.99,80.55,80.96,48287.59838332269,38.997,39.1711,38.9583,39.1566,48287.5984
2010-06-11 14:05:00,80.91,80.96,80.78,80.8,38821.52733460965,39.1324,39.1566,39.0695,39.0792,38821.5273
2010-06-11 14:10:00,80.82,80.87,80.67,80.68,47330.3552435652,39.0889,39.113,39.0163,39.0211,47330.3552
2010-06-11 14:15:00,80.68,80.77,80.56,80.56,34141.67198468411,39.0211,39.0647,38.9631,38.9631,34141.672
2010-06-11 14:20:00,80.57,80.61,80.47,80.58,37332.48245054243,38.9679,38.9873,38.9196,38.9728,37332.4825
2010-06-11 14:25:00,80.57,80.61,80.43,80.57,16060.412678153582,38.9679,38.9873,38.9002,38.9679,16060.4127
2010-06-11 14:30:00,80.6,80.79,80.6,80.79,12656.881514571363,38.9825,39.0743,38.9825,39.0743,12656.8815
2010-06-11 14:35:00,80.78,80.79,80.58,80.59,27972.77175069134,39.0695,39.0743,38.9728,38.9776,27972.7718
2010-06-11 14:40:00,80.58,80.66,80.53,80.66,18719.421399702187,38.9728,39.0115,38.9486,39.0115,18719.4214
2010-06-11 14:45:00,80.67,81.05,80.67,80.95,19783.02488832163,39.0163,39.2001,39.0163,39.1517,19783.0249
2010-06-11 14:50:00,80.98,81.07,80.86,80.91,17762.17825994469,39.1662,39.2098,39.1082,39.1324,17762.1783
2010-06-11 14:55:00,80.9,80.91,80.79,80.87,19783.02488832163,39.1276,39.1324,39.0743,39.113,19783.0249
2010-06-11 15:00:00,80.88,81.18,80.86,81.07,28504.57349500106,39.1179,39.263,39.1082,39.2098,28504.5735
2010-06-11 15:05:00,81.11,81.13,80.89,80.89,22761.11465645607,39.2291,39.2388,39.1227,39.1227,22761.1147
2010-06-11 15:10:00,80.88,80.9,80.75,80.89,31376.30291427356,39.1179,39.1276,39.055,39.1227,31376.3029
2010-06-11 15:15:00,80.89,81.15,80.89,81.12,71155.0733886407,39.1227,39.2485,39.1227,39.234,71155.0734
2010-06-11 15:20:00,81.13,81.16,81.05,81.14,43607.74303339714,39.2388,39.2533,39.2001,39.2436,43607.743
2010-06-11 15:25:00,81.16,81.53,81.16,81.32,51797.48989576685,39.2533,39.4323,39.2533,39.3307,51797.4899
2010-06-11 15:30:00,81.31,81.57,81.2,81.51,38608.80663688576,39.3258,39.4516,39.2726,39.4226,38608.8066
2010-06-11 15:35:00,81.52,81.78,81.46,81.76,58179.11082748351,39.4274,39.5532,39.3984,39.5435,58179.1108
2010-06-11 15:40:00,81.78,81.96,81.68,81.76,77323.97362263346,39.5532,39.6402,39.5048,39.5435,77323.9736
2010-06-11 15:45:00,81.78,82.17,81.77,82.06,109870.2403743884,39.5532,39.7418,39.5483,39.6886,109870.2404
2010-06-11 15:50:00,82.06,82.1,81.84,81.96,75409.48734311847,39.6886,39.7079,39.5822,39.6402,75409.4873
2010-06-11 15:55:00,81.96,82.11,81.82,81.96,191767.7089980855,39.6402,39.7128,39.5725,39.6402,191767.709
2010-06-14 09:30:00,82.51,82.73,82.32,82.43,37332.48245054243,39.9062,40.0126,39.8143,39.8675,37332.4825
2010-06-14 09:35:00,82.41,82.71,82.14,82.71,30844.50116996383,39.8579,40.003,39.7273,40.003,30844.5012
2010-06-14 09:40:00,82.59,82.89,82.59,82.72,47011.27419697936,39.9449,40.09,39.9449,40.0078,47011.2742
2010-06-14 09:45:00,82.65,82.68,82.49,82.54,23931.078493937457,39.9739,39.9885,39.8966,39.9207,23931.0785
2010-06-14 09:50:00,82.54,82.6,82.04,82.04,27334.60965751967,39.9207,39.9498,39.6789,39.6789,27334.6097
2010-06-14 09:55:00,82.09,82.4,82.06,82.4,18506.700701978298,39.7031,39.853,39.6886,39.853,18506.7007
2010-06-14 10:00:00,82.41,82.57,82.36,82.39,31908.10465858328,39.8579,39.9353,39.8337,39.8482,31908.1047
2010-06-14 10:05:00,82.4,82.46,82.22,82.36,31376.30291427356,39.853,39.882,39.766,39.8337,31376.3029
2010-06-14 10:10:00,82.38,82.76,82.33,82.62,33609.87024037438,39.8434,40.0271,39.8192,39.9594,33609.8702
2010-06-14 10:15:00,82.62,82.87,82.58,82.85,23718.357796213568,39.9594,40.0803,39.9401,40.0707,23718.3578
2010-06-14 10:20:00,82.85,83.14,82.82,82.88,35417.99617102744,40.0707,40.2109,40.0562,40.0852,35417.9962
2010-06-14 10:25:00,82.87,83.11,82.79,83.11,22122.952563284405,40.0803,40.1964,40.0417,40.1964,22122.9526
2010-06-14 10:30:00,83.12,83.25,82.9,82.91,31057.22186768772,40.2013,40.2641,40.0949,40.0997,31057.2219
2010-06-14 10:35:00,82.9,83.16,82.87,83.12,35630.716868751326,40.0949,40.2206,40.0803,40.2013,35630.7169
2010-06-14 10:40:00,83.14,83.28,83.02,83.08,21484.790470112737,40.2109,40.2786,40.1529,40.1819,21484.7905
2010-06-14 10:45:00,83.07,83.24,83.03,83.14,24569.24058710912,40.1771,40.2593,40.1577,40.2109,24569.2406
2010-06-14 10:50:00,83.13,83.25,83.09,83.16,41055.09466071048,40.2061,40.2641,40.1868,40.2206,41055.0947
2010-06-14 10:55:00,83.15,83.34,83.15,83.33,59668.15571155072,40.2158,40.3077,40.2158,40.3028,59668.1557
2010-06-14 11:00:00,83.35,83.37,83.25,83.35,9572.431397574985,40.3125,40.3222,40.2641,40.3125,9572.4314
2010-06-14 11:05:00,83.34,83.54,83.29,83.54,23186.556051903848,40.3077,40.4044,40.2835,40.4044,23186.5561
2010-06-14 11:10:00,83.55,83.57,83.46,83.49,36907.041055094654,40.4092,40.4189,40.3657,40.3802,36907.0411
2010-06-14 11:15:00,83.51,83.51,83.28,83.48,28823.654541586893,40.3899,40.3899,40.2786,40.3754,28823.6545
2010-06-14 11:20:00,83.47,83.64,83.46,83.49,20846.62837694108,40.3705,40.4528,40.3657,40.3802,20846.6284
2010-06-14 11:25:00,83.49,83.5,83.34,83.35,8934.269304403317,40.3802,40.385,40.3077,40.3125,8934.2693
2010-06-14 11:30:00,83.3,83.42,83.24,83.42,13401.403956604976,40.2883,40.3464,40.2593,40.3464,13401.404
2010-06-14 11:35:00,83.42,83.42,83.25,83.29,27334.60965751967,40.3464,40.3464,40.2641,40.2835,27334.6097
2010-06-14 11:40:00,83.26,83.46,83.24,83.45,23186.556051903848,40.269,40.3657,40.2593,40.3609,23186.5561
2010-06-14 11:45:00,83.45,83.45,83.12,83.16,18825.78174856413,40.3609,40.3609,40.2013,40.2206,18825.7817
2010-06-14 11:50:00,83.17,83.28,82.92,82.92,12444.160816847478,40.2254,40.2786,40.1045,40.1045,12444.1608
2010-06-14 11:55:00,82.94,83.1,82.93,83.09,36056.1582641991,40.1142,40.1916,40.1094,40.1868,36056.1583
2010-06-14 12:00:00,83.09,83.32,83.07,83.25,21272.06977238885,40.1868,40.298,40.1771,40.2641,21272.0698
2010-06-14 12:05:00,83.22,83.37,83.12,83.15,16379.493724739414,40.2496,40.3222,40.2013,40.2158,16379.4937
2010-06-14 12:10:00,83.17,83.29,83.06,83.23,18825.78174856413,40.2254,40.2835,40.1722,40.2545,18825.7817
2010-06-14 12:15:00,83.23,83.23,82.97,83.0,12975.9625611572,40.2545,40.2545,40.1287,40.1432,12975.9626
2010-06-14 12:20:00,82.99,83.18,82.94,83.13,18613.06105084024,40.1384,40.2303,40.1142,40.2061,18613.0611
2010-06-14 12:25:00,83.12,83.17,82.96,83.13,15528.61093384386,40.2013,40.2254,40.1239,40.2061,15528.6109
2010-06-14 12:30:00,83.15,83.21,83.05,83.12,17336.736864496914,40.2158,40.2448,40.1674,40.2013,17336.7369
2010-06-14 12:35:00,83.1,83.19,82.94,82.94,21484.790470112737,40.1916,40.2351,40.1142,40.1142,21484.7905
2010-06-14 12:40:00,82.94,83.1,82.91,83.0,14145.926398638583,40.1142,40.1916,40.0997,40.1432,14145.9264
2010-06-14 12:45:00,83.02,83.22,82.98,82.99,14465.007445224415,40.1529,40.2496,40.1335,40.1384,14465.0074
2010-06-14 12:50:00,83.0,83.09,82.94,83.09,12550.521165709422,40.1432,40.1868,40.1142,40.1868,12550.5212
2010-06-14 12:55:00,83.11,83.11,82.91,82.91,41055.09466071048,40.1964,40.1964,40.0997,40.0997,41055.0947
2010-06-14 13:00:00,82.91,83.1,82.91,83.1,29461.81663475856,40.0997,40.1916,40.0997,40.1916,29461.8166
2010-06-14 13:05:00,83.1,83.16,82.84,83.05,48393.95873218464,40.1916,40.2206,40.0658,40.1674,48393.9587
2010-06-14 13:10:00,83.07,83.25,82.95,83.24,43926.82407998297,40.1771,40.2641,40.119,40.2593,43926.8241
2010-06-14 13:15:00,83.27,83.52,83.19,83.52,29249.095937034668,40.2738,40.3947,40.2351,40.3947,29249.0959
2010-06-14 13:20:00,83.49,83.6,83.46,83.58,22229.31291214635,40.3802,40.4334,40.3657,40.4237,22229.3129
2010-06-14 13:25:00,83.59,83.63,83.49,83.52,22654.754307594125,40.4286,40.4479,40.3802,40.3947,22654.7543
2010-06-14 13:30:00,83.5,83.56,83.43,83.52,15847.691980429694,40.385,40.4141,40.3512,40.3947,15847.692
2010-06-14 13:35:00,83.52,83.56,83.44,83.49,55307.38140821101,40.3947,40.4141,40.356,40.3802,55307.3814
2010-06-14 13:40:00,83.46,83.51,83.41,83.43,7445.224420336098,40.3657,40.3899,40.3415,40.3512,7445.2244
2010-06-14 13:45:00,83.43,83.54,83.26,83.27,16592.214422463305,40.3512,40.4044,40.269,40.2738,16592.2144
2010-06-14 13:50:00,83.27,83.39,83.12,83.17,36375.239310784935,40.2738,40.3318,40.2013,40.2254,36375.2393
2010-06-14 13:55:00,83.17,83.25,82.95,82.95,26377.366517762173,40.2254,40.2641,40.119,40.119,26377.3665
2010-06-14 14:00:00,82.94,82.94,82.67,82.71,23824.718145075512,40.1142,40.1142,39.9836,40.003,23824.7181
2010-06-14 14:05:00,82.76,82.88,82.65,82.86,8189.746862369707,40.0271,40.0852,39.9739,40.0755,8189.7469
2010-06-14 14:10:00,82.89,82.98,82.75,82.78,11805.998723675812,40.09,40.1335,40.0223,40.0368,11805.9987
2010-06-14 14:15:00,82.75,82.76,82.4,82.58,18506.700701978298,40.0223,40.0271,39.853,39.9401,18506.7007
2010-06-14 14:20:00,82.61,82.68,82.43,82.68,12444.160816847478,39.9546,39.9885,39.8675,39.9885,12444.1608
2010-06-14 14:25:00,82.7,82.85,82.65,82.82,23718.357796213568,39.9981,40.0707,39.9739,40.0562,23718.3578
2010-06-14 14:30:00,82.81,82.81,82.36,82.51,16698.574771325246,40.0513,40.0513,39.8337,39.9062,16698.5748
2010-06-14 14:35:00,82.52,82.58,82.4,82.49,22016.59221442246,39.9111,39.9401,39.853,39.8966,22016.5922
2010-06-14 14:40:00,82.49,82.63,82.33,82.59,24888.321633694955,39.8966,39.9643,39.8192,39.9449,24888.3216
2010-06-14 14:45:00,82.63,82.94,82.62,82.9,17655.817911082744,39.9643,40.1142,39.9594,40.0949,17655.8179
2010-06-14 14:50:00,82.91,82.96,82.78,82.96,25739.20442459051,40.0997,40.1239,40.0368,40.1239,25739.2044
2010-06-14 14:55:00,82.95,82.95,82.81,82.88,24143.799191661343,40.119,40.119,40.0513,40.0852,24143.7992
2010-06-14 15:00:00,82.88,82.99,82.65,82.7,17230.37651563497,40.0852,40.1384,39.9739,39.9981,17230.3765
2010-06-14 15:05:00,82.68,82.96,82.62,82.96,25739.20442459051,39.9885,40.1239,39.9594,40.1239,25739.2044
2010-06-14 15:10:00,82.94,82.95,82.83,82.89,19038.50244628802,40.1142,40.119,40.061,40.09,19038.5024
2010-06-14 15:15:00,82.92,83.27,82.9,83.11,25420.123378004675,40.1045,40.2738,40.0949,40.1964,25420.1234
2010-06-14 15:20:00,83.1,83.13,82.75,82.8,21910.23186556052,40.1916,40.2061,40.0223,40.0465,21910.2319
2010-06-14 15:25:00,82.82,82.96,82.68,82.92,31269.94256541161,40.0562,40.1239,39.9885,40.1045,31269.9426
2010-06-14 15:30:00,82.91,82.92,82.46,82.48,38183.36524143798,40.0997,40.1045,39.882,39.8917,38183.3652
2010-06-14 15:35:00,82.5,82.53,82.13,82.46,69027.86641140182,39.9014,39.9159,39.7224,39.882,69027.8664
2010-06-14 15:40:00,82.46,82.63,82.26,82.55,49032.1208253563,39.882,39.9643,39.7853,39.9256,49032.1208
2010-06-14 15:45:00,82.61,83.28,82.58,83.09,184216.12422888743,39.9546,40.2786,39.9401,40.1868,184216.1242
2010-06-14 15:50:00,83.08,83.09,82.46,82.84,124441.60816847478,40.1819,40.1868,39.882,40.0658,124441.6082
2010-06-14 15:55:00,82.82,83.22,82.8,83.11,349393.74601148686,40.0562,40.2496,40.0465,40.1964,349393.746
2010-06-15 09:30:00,83.25,83.7,82.94,83.1,36162.518613061045,40.2641,40.4818,40.1142,40.1916,36162.5186
2010-06-15 09:35:00,83.09,83.25,82.95,83.15,29249.095937034668,40.1868,40.2641,40.119,40.2158,29249.0959
2010-06-15 09:40:00,83.15,83.35,82.8,83.14,36694.320357370765,40.2158,40.3125,40.0465,40.2109,36694.3204
2010-06-15 09:45:00,83.21,83.35,83.14,83.14,23505.63709848968,40.2448,40.3125,40.2109,40.2109,23505.6371
2010-06-15 09:50:00,83.14,83.31,83.1,83.24,45522.22931291214,40.2109,40.2932,40.1916,40.2593,45522.2293
2010-06-15 09:55:00,83.28,83.48,83.24,83.44,30631.780472239945,40.2786,40.3754,40.2593,40.356,30631.7805
2010-06-15 10:00:00,83.43,83.43,83.13,83.21,44777.70687087853,40.3512,40.3512,40.2061,40.2448,44777.7069
2010-06-15 10:05:00,83.21,83.45,83.21,83.38,46904.913848117416,40.2448,40.3609,40.2448,40.327,46904.9138
2010-06-15 10:10:00,83.38,83.38,83.0,83.06,46266.75175494575,40.327,40.327,40.1432,40.1722,46266.7518
2010-06-15 10:15:00,83.03,83.13,82.75,82.92,37864.28419485215,40.1577,40.2061,40.0223,40.1045,37864.2842
2010-06-15 10:20:00,82.92,82.97,82.7,82.83,28504.57349500106,40.1045,40.1287,39.9981,40.061,28504.5735
2010-06-15 10:25:00,82.83,83.21,82.83,83.04,12550.521165709422,40.061,40.2448,40.061,40.1626,12550.5212
2010-06-15 10:30:00,83.07,83.33,83.07,83.24,18613.06105084024,40.1771,40.3028,40.1771,40.2593,18613.0611
2010-06-15 10:35:00,83.25,83.49,83.24,83.32,27121.888959795782,40.2641,40.3802,40.2593,40.298,27121.889
2010-06-15 10:40:00,83.37,83.51,83.29,83.45,17017.65581791108,40.3222,40.3899,40.2835,40.3609,17017.6558
2010-06-15 10:45:00,83.47,83.57,83.39,83.47,19144.86279514997,40.3705,40.4189,40.3318,40.3705,19144.8628
2010-06-15 10:50:00,83.43,83.62,83.34,83.58,18400.34035311636,40.3512,40.4431,40.3077,40.4237,18400.3404
2010-06-15 10:55:00,83.58,83.59,83.43,83.52,22867.47500531801,40.4237,40.4286,40.3512,40.3947,22867.475
2010-06-15 11:00:00,83.51,83.55,83.29,83.42,20633.907679217184,40.3899,40.4092,40.2835,40.3464,20633.9077
2010-06-15 11:05:00,83.43,83.57,83.37,83.52,8934.269304403317,40.3512,40.4189,40.3222,40.3947,8934.2693
2010-06-15 11:10:00,83.52,83.6,83.43,83.49,14996.80918953414,40.3947,40.4334,40.3512,40.3802,14996.8092
2010-06-15 11:15:00,83.49,83.66,83.47,83.56,11912.359072537756,40.3802,40.4624,40.3705,40.4141,11912.3591
2010-06-15 11:20:00,83.54,83.68,83.54,83.63,8296.107211231652,40.4044,40.4721,40.4044,40.4479,8296.1072
2010-06-15 11:25:00,83.65,83.82,83.65,83.78,13826.845352052753,40.4576,40.5398,40.4576,40.5205,13826.8454
2010-06-15 11:30:00,83.77,83.77,83.42,83.44,27760.05105296745,40.5156,40.5156,40.3464,40.356,27760.0511
2010-06-15 11:35:00,83.46,83.55,83.37,83.41,22442.03360987024,40.3657,40.4092,40.3222,40.3415,22442.0336
2010-06-15 11:40:00,83.45,83.62,83.45,83.61,18187.619655392467,40.3609,40.4431,40.3609,40.4383,18187.6197
2010-06-15 11:45:00,83.57,83.6,83.52,83.54,13188.683258881088,40.4189,40.4334,40.3947,40.4044,13188.6833
2010-06-15 11:50:00,83.53,83.9,83.52,83.81,20740.26802807913,40.3996,40.5785,40.3947,40.535,20740.268
2010-06-15 11:55:00,83.83,83.94,83.73,83.77,20421.18698149329,40.5447,40.5979,40.4963,40.5156,20421.187
2010-06-15 12:00:00,83.79,83.94,83.78,83.86,15209.529887258028,40.5253,40.5979,40.5205,40.5592,15209.5299
2010-06-15 12:05:00,83.85,84.02,83.85,83.9,15634.971282705805,40.5543,40.6365,40.5543,40.5785,15634.9713
2010-06-15 12:10:00,83.92,84.0,83.88,83.95,16379.493724739414,40.5882,40.6269,40.5688,40.6027,16379.4937
2010-06-15 12:15:00,83.95,84.04,83.91,83.93,12018.7194213997,40.6027,40.6462,40.5833,40.593,12018.7194
2010-06-15 12:20:00,83.97,84.05,83.92,83.97,14571.367794086362,40.6124,40.6511,40.5882,40.6124,14571.3678
2010-06-15 12:25:00,83.96,83.96,83.82,83.9,16804.93512018719,40.6075,40.6075,40.5398,40.5785,16804.9351
2010-06-15 12:30:00,83.87,83.95,83.8,83.95,21697.511167836627,40.564,40.6027,40.5301,40.6027,21697.5112
2010-06-15 12:35:00,83.95,83.95,83.77,83.82,18293.98000425441,40.6027,40.6027,40.5156,40.5398,18293.98
2010-06-15 12:40:00,83.79,83.83,83.67,83.83,13188.683258881088,40.5253,40.5447,40.4673,40.5447,13188.6833
2010-06-15 12:45:00,83.8,83.88,83.69,83.88,25739.20442459051,40.5301,40.5688,40.4769,40.5688,25739.2044
2010-06-15 12:50:00,83.88,83.9,83.87,83.89,8508.82790895554,40.5688,40.5785,40.564,40.5737,8508.8279
2010-06-15 12:55:00,83.89,83.99,83.87,83.95,42756.86024250159,40.5737,40.622,40.564,40.6027,42756.8602
2010-06-15 13:00:00,83.96,83.99,83.79,83.87,10316.953839608592,40.6075,40.622,40.5253,40.564,10316.9538
2010-06-15 13:05:00,83.8,83.8,83.53,83.66,20314.82663263136,40.5301,40.5301,40.3996,40.4624,20314.8266
2010-06-15 13:10:00,83.66,83.88,83.6,83.88,14039.56604977664,40.4624,40.5688,40.4334,40.5688,14039.566
2010-06-15 13:15:00,83.88,84.07,83.84,84.05,22335.67326100829,40.5688,40.6607,40.5495,40.6511,22335.6733
2010-06-15 13:20:00,84.05,84.11,84.0,84.08,6594.341629440543,40.6511,40.6801,40.6269,40.6656,6594.3416
2010-06-15 13:25:00,84.1,84.1,83.95,84.02,10636.034886194426,40.6752,40.6752,40.6027,40.6365,10636.0349
2010-06-15 13:30:00,84.03,84.1,83.97,84.06,10848.755583918311,40.6414,40.6752,40.6124,40.6559,10848.7556
2010-06-15 13:35:00,84.07,84.22,84.06,84.17,20633.907679217184,40.6607,40.7333,40.6559,40.7091,20633.9077
2010-06-15 13:40:00,84.17,84.17,84.04,84.12,15741.33163156775,40.7091,40.7091,40.6462,40.6849,15741.3316
2010-06-15 13:45:00,84.11,84.18,84.1,84.14,8827.908955541372,40.6801,40.7139,40.6752,40.6946,8827.909
2010-06-15 13:50:00,84.15,84.22,84.1,84.19,13082.322910019142,40.6994,40.7333,40.6752,40.7188,13082.3229
2010-06-15 13:55:00,84.19,84.41,84.19,84.33,29674.537332482447,40.7188,40.8252,40.7188,40.7865,29674.5373
2010-06-15 14:00:00,84.34,84.42,84.32,84.4,19570.30419059774,40.7913,40.83,40.7816,40.8203,19570.3042
2010-06-15 14:05:00,84.38,84.49,84.3,84.47,13401.403956604976,40.8107,40.8639,40.772,40.8542,13401.404
2010-06-15 14:10:00,84.48,84.54,84.46,84.5,28504.57349500106,40.859,40.888,40.8494,40.8687,28504.5735
2010-06-15 14:15:00,84.5,84.7,84.46,84.68,36268.87896192299,40.8687,40.9654,40.8494,40.9558,36268.879
2010-06-15 14:20:00,84.67,84.74,84.52,84.52,35630.716868751326,40.9509,40.9848,40.8784,40.8784,35630.7169
2010-06-15 14:25:00,84.54,84.55,84.45,84.5,18932.14209742608,40.888,40.8929,40.8445,40.8687,18932.1421
2010-06-15 14:30:00,84.5,84.5,84.34,84.38,15422.250584981915,40.8687,40.8687,40.7913,40.8107,15422.2506
2010-06-15 14:35:00,84.39,84.52,84.37,84.42,18293.98000425441,40.8155,40.8784,40.8058,40.83,18293.98
2010-06-15 14:40:00,84.45,84.48,84.27,84.33,27653.690704105506,40.8445,40.859,40.7575,40.7865,27653.6907
2010-06-15 14:45:00,84.32,84.34,84.15,84.3,21910.23186556052,40.7816,40.7913,40.6994,40.772,21910.2319
2010-06-15 14:50:00,84.3,84.44,84.24,84.4,19463.9438417358,40.772,40.8397,40.743,40.8203,19463.9438
2010-06-15 14:55:00,84.4,84.52,84.37,84.44,35417.99617102744,40.8203,40.8784,40.8058,40.8397,35417.9962
2010-06-15 15:00:00,84.45,84.55,84.4,84.55,39353.32907891937,40.8445,40.8929,40.8203,40.8929,39353.3291
2010-06-15 15:05:00,84.55,84.65,84.52,84.52,27866.411401829395,40.8929,40.9413,40.8784,40.8784,27866.4114
2010-06-15 15:10:00,84.53,84.59,84.49,84.53,21378.4301212508,40.8832,40.9122,40.8639,40.8832,21378.4301
2010-06-15 15:15:00,84.54,84.76,84.51,84.67,39140.60838119548,40.888,40.9945,40.8735,40.9509,39140.6084
2010-06-15 15:20:00,84.67,84.89,84.64,84.89,61901.72303765155,40.9509,41.0573,40.9364,41.0573,61901.723
2010-06-15 15:25:00,84.91,85.01,84.88,84.98,72856.83897043181,41.067,41.1154,41.0525,41.1009,72856.839
2010-06-15 15:30:00,84.98,84.98,84.67,84.67,45628.58966177408,41.1009,41.1009,40.9509,40.9509,45628.5897
2010-06-15 15:35:00,84.67,84.94,84.66,84.8,79557.5409487343,40.9509,41.0815,40.9461,41.0138,79557.5409
2010-06-15 15:40:00,84.8,84.85,84.64,84.84,69985.10955115932,41.0138,41.038,40.9364,41.0331,69985.1096
2010-06-15 15:45:00,84.82,85.03,84.73,84.93,88172.72920655178,41.0235,41.125,40.9799,41.0767,88172.7292
2010-06-15 15:50:00,84.94,85.05,84.91,84.95,140502.02084662835,41.0815,41.1347,41.067,41.0863,140502.0208
2010-06-15 15:55:00,84.96,85.04,84.88,84.98,286853.8608806636,41.0912,41.1299,41.0525,41.1009,286853.8609
2010-06-16 09:30:00,84.51,84.94,84.16,84.66,32652.627100616886,40.8735,41.0815,40.7043,40.9461,32652.6271
2010-06-16 09:35:00,84.66,84.88,84.51,84.82,22335.67326100829,40.9461,41.0525,40.8735,41.0235,22335.6733
2010-06-16 09:40:00,84.83,84.88,84.46,84.61,17655.817911082744,41.0283,41.0525,40.8494,40.9219,17655.8179
2010-06-16 09:45:00,84.61,84.79,84.48,84.7,14890.448840672196,40.9219,41.009,40.859,40.9654,14890.4488
2010-06-16 09:50:00,84.68,84.71,84.31,84.4,24037.4388427994,40.9558,40.9703,40.7768,40.8203,24037.4388
2010-06-16 09:55:00,84.36,84.63,84.35,84.63,18400.34035311636,40.801,40.9316,40.7962,40.9316,18400.3404
2010-06-16 10:00:00,84.65,84.99,84.64,84.86,45415.8689640502,40.9413,41.1057,40.9364,41.0428,45415.869
2010-06-16 10:05:00,84.84,84.84,84.53,84.55,48819.40012763241,41.0331,41.0331,40.8832,40.8929,48819.4001
2010-06-16 10:10:00,84.5,84.81,84.34,84.81,40416.93256753882,40.8687,41.0186,40.7913,41.0186,40416.9326
2010-06-16 10:15:00,84.81,84.87,84.67,84.71,49563.92256966602,41.0186,41.0477,40.9509,40.9703,49563.9226
2010-06-16 10:20:00,84.7,84.71,84.2,84.34,41267.81535843437,40.9654,40.9703,40.7236,40.7913,41267.8154
2010-06-16 10:25:00,84.32,84.4,84.18,84.32,23611.997447351623,40.7816,40.8203,40.7139,40.7816,23611.9974
2010-06-16 10:30:00,84.3,84.3,83.83,83.95,24037.4388427994,40.772,40.772,40.5447,40.6027,24037.4388
2010-06-16 10:35:00,83.95,84.25,83.93,84.19,38927.88768347159,40.6027,40.7478,40.593,40.7188,38927.8877
2010-06-16 10:40:00,84.19,84.51,84.19,84.45,33609.87024037438,40.7188,40.8735,40.7188,40.8445,33609.8702
2010-06-16 10:45:00,84.42,84.57,84.17,84.18,45841.31035949797,40.83,40.9026,40.7091,40.7139,45841.3104
2010-06-16 10:50:00,84.17,84.33,84.14,84.2,37438.84279940437,40.7091,40.7865,40.6946,40.7236,37438.8428
2010-06-16 10:55:00,84.21,84.63,84.2,84.48,78387.57711125292,40.7284,40.9316,40.7236,40.859,78387.5771
2010-06-16 11:00:00,84.46,84.5,84.14,84.29,22761.11465645607,40.8494,40.8687,40.6946,40.7671,22761.1147
2010-06-16 11:05:00,84.29,84.68,84.29,84.59,16592.214422463305,40.7671,40.9558,40.7671,40.9122,16592.2144
2010-06-16 11:10:00,84.6,84.64,84.48,84.52,12231.440119123588,40.9171,40.9364,40.859,40.8784,12231.4401
2010-06-16 11:15:00,84.51,84.62,84.42,84.52,16592.214422463305,40.8735,40.9267,40.83,40.8784,16592.2144
2010-06-16 11:20:00,84.5,84.51,84.33,84.44,19463.9438417358,40.8687,40.8735,40.7865,40.8397,19463.9438
2010-06-16 11:25:00,84.47,84.63,84.46,84.53,30312.69942565411,40.8542,40.9316,40.8494,40.8832,30312.6994
2010-06-16 11:30:00,84.52,84.56,84.33,84.33,12125.079770261644,40.8784,40.8977,40.7865,40.7865,12125.0798
2010-06-16 11:35:00,84.35,84.44,84.35,84.38,17230.37651563497,40.7962,40.8397,40.7962,40.8107,17230.3765
2010-06-16 11:40:00,84.39,84.39,84.19,84.22,20314.82663263136,40.8155,40.8155,40.7188,40.7333,20314.8266
2010-06-16 11:45:00,84.22,84.29,84.13,84.15,11912.359072537756,40.7333,40.7671,40.6898,40.6994,11912.3591
2010-06-16 11:50:00,84.18,84.25,84.11,84.13,13614.124654328863,40.7139,40.7478,40.6801,40.6898,13614.1247
2010-06-16 11:55:00,84.15,84.19,84.04,84.19,16485.85407360136,40.6994,40.7188,40.6462,40.7188,16485.8541
2010-06-16 12:00:00,84.19,84.75,84.18,84.67,35417.99617102744,40.7188,40.9896,40.7139,40.9509,35417.9962
2010-06-16 12:05:00,84.69,84.76,84.62,84.67,21803.87151669857,40.9606,40.9945,40.9267,40.9509,21803.8715
2010-06-16 12:10:00,84.67,84.68,84.48,84.53,24462.880238247177,40.9509,40.9558,40.859,40.8832,24462.8802
2010-06-16 12:15:00,84.52,84.57,84.51,84.51,18081.259306530523,40.8784,40.9026,40.8735,40.8735,18081.2593
2010-06-16 12:20:00,84.53,84.98,84.52,84.92,26483.72686662412,40.8832,41.1009,40.8784,41.0718,26483.7269
2010-06-16 12:25:00,84.89,84.98,84.82,84.95,17336.736864496914,41.0573,41.1009,41.0235,41.0863,17336.7369
2010-06-16 12:30:00,84.97,84.97,84.65,84.68,22122.952563284405,41.096,41.096,40.9413,40.9558,22122.9526
2010-06-16 12:35:00,84.68,84.74,84.64,84.68,12231.440119123588,40.9558,40.9848,40.9364,40.9558,12231.4401
2010-06-16 12:40:00,84.65,84.65,84.51,84.6,15103.169538396083,40.9413,40.9413,40.8735,40.9171,15103.1695
2010-06-16 12:45:00,84.6,84.66,84.38,84.39,22335.67326100829,40.9171,40.9461,40.8107,40.8155,22335.6733
2010-06-16 12:50:00,84.39,84.54,84.27,84.51,25951.9251223144,40.8155,40.888,40.7575,40.8735,25951.9251
2010-06-16 12:55:00,84.51,84.51,84.39,84.45,18932.14209742608,40.8735,40.8735,40.8155,40.8445,18932.1421
2010-06-16 13:00:00,84.44,84.45,84.24,84.4,31695.383960859388,40.8397,40.8445,40.743,40.8203,31695.384
2010-06-16 13:05:00,84.42,84.46,84.35,84.35,21272.06977238885,40.83,40.8494,40.7962,40.7962,21272.0698
2010-06-16 13:10:00,84.35,84.35,84.19,84.27,12763.24186343331,40.7962,40.7962,40.7188,40.7575,12763.2419
2010-06-16 13:15:00,84.3,84.34,84.19,84.25,24462.880238247177,40.772,40.7913,40.7188,40.7478,24462.8802
2010-06-16 13:20:00,84.27,84.63,84.27,84.47,17549.4575622208,40.7575,40.9316,40.7575,40.8542,17549.4576
2010-06-16 13:25:00,84.5,84.55,84.37,84.49,10316.953839608592,40.8687,40.8929,40.8058,40.8639,10316.9538
2010-06-16 13:30:00,84.5,84.53,84.34,84.53,23931.078493937457,40.8687,40.8832,40.7913,40.8832,23931.0785
2010-06-16 13:35:00,84.54,84.68,84.48,84.62,20208.46628376941,40.888,40.9558,40.859,40.9267,20208.4663
2010-06-16 13:40:00,84.61,84.61,84.43,84.45,9997.87279302276,40.9219,40.9219,40.8348,40.8445,9997.8728
2010-06-16 13:45:00,84.46,84.54,84.41,84.47,10742.395235056369,40.8494,40.888,40.8252,40.8542,10742.3952
2010-06-16 13:50:00,84.5,84.67,84.5,84.61,10636.034886194426,40.8687,40.9509,40.8687,40.9219,10636.0349
2010-06-16 13:55:00,84.63,84.74,84.58,84.68,11061.476281642204,40.9316,40.9848,40.9074,40.9558,11061.4763
2010-06-16 14:00:00,84.67,84.89,84.67,84.83,21697.511167836627,40.9509,41.0573,40.9509,41.0283,21697.5112
2010-06-16 14:05:00,84.82,84.82,84.67,84.76,15634.971282705805,41.0235,41.0235,40.9509,40.9945,15634.9713
2010-06-16 14:10:00,84.75,84.82,84.56,84.6,19251.22314401191,40.9896,41.0235,40.8977,40.9171,19251.2231
2010-06-16 14:15:00,84.62,84.71,84.58,84.67,22122.952563284405,40.9267,40.9703,40.9074,40.9509,22122.9526
2010-06-16 14:20:00,84.69,84.78,84.69,84.72,17017.65581791108,40.9606,41.0041,40.9606,40.9751,17017.6558
2010-06-16 14:25:00,84.74,84.75,84.58,84.65,24356.519889385232,40.9848,40.9896,40.9074,40.9413,24356.5199
2010-06-16 14:30:00,84.63,84.74,84.51,84.61,56583.70559455434,40.9316,40.9848,40.8735,40.9219,56583.7056
2010-06-16 14:35:00,84.59,84.61,84.36,84.36,14784.088491810253,40.9122,40.9219,40.801,40.801,14784.0885
2010-06-16 14:40:00,84.36,84.51,84.21,84.42,16485.85407360136,40.801,40.8735,40.7284,40.83,16485.8541
2010-06-16 14:45:00,84.4,84.63,84.34,84.62,21910.23186556052,40.8203,40.9316,40.7913,40.9267,21910.2319
2010-06-16 14:50:00,84.6,84.65,84.38,84.44,28185.492448415225,40.9171,40.9413,40.8107,40.8397,28185.4924
2010-06-16 14:55:00,84.46,84.52,84.33,84.46,21378.4301212508,40.8494,40.8784,40.7865,40.8494,21378.4301
2010-06-16 15:00:00,84.42,84.42,84.16,84.3,38396.08593916187,40.83,40.83,40.7043,40.772,38396.0859
2010-06-16 15:05:00,84.32,84.35,84.19,84.23,37545.20314826632,40.7816,40.7962,40.7188,40.7381,37545.2031
2010-06-16 15:10:00,84.22,84.36,84.17,84.22,29674.537332482447,40.7333,40.801,40.7091,40.7333,29674.5373
2010-06-16 15:15:00,84.24,84.25,83.86,83.87,47223.994894703246,40.743,40.7478,40.5592,40.564,47223.9949
2010-06-16 15:20:00,83.86,83.91,83.59,83.59,54775.57966390129,40.5592,40.5833,40.4286,40.4286,54775.5797
2010-06-16 15:25:00,83.61,83.88,83.59,83.64,48713.039778770464,40.4383,40.5688,40.4286,40.4528,48713.0398
2010-06-16 15:30:00,83.63,83.88,83.57,83.81,67007.01978302488,40.4479,40.5688,40.4189,40.535,67007.0198
2010-06-16 15:35:00,83.81,84.08,83.72,83.99,49563.92256966602,40.535,40.6656,40.4915,40.622,49563.9226
2010-06-16 15:40:00,83.98,84.11,83.8,84.01,46373.112103807696,40.6172,40.6801,40.5301,40.6317,46373.1121
2010-06-16 15:45:00,84.04,84.4,84.01,84.15,132524.99468198253,40.6462,40.8203,40.6317,40.6994,132524.9947
2010-06-16 15:50:00,84.13,84.28,84.02,84.14,88279.08955541372,40.6898,40.7623,40.6365,40.6946,88279.0896
2010-06-16 15:55:00,84.13,84.29,84.01,84.1,177089.98085513717,40.6898,40.7671,40.6317,40.6752,177089.9809
2010-06-17 09:30:00,84.3,84.54,83.96,84.22,33928.95128696022,40.772,40.888,40.6075,40.7333,33928.9513
2010-06-17 09:35:00,84.22,84.35,83.72,83.94,24675.600935971062,40.7333,40.7962,40.4915,40.5979,24675.6009
2010-06-17 09:40:00,83.93,83.94,83.67,83.71,31269.94256541161,40.593,40.5979,40.4673,40.4866,31269.9426
2010-06-17 09:45:00,83.71,84.02,83.68,83.94,38821.52733460965,40.4866,40.6365,40.4721,40.5979,38821.5273
2010-06-17 09:50:00,83.94,84.17,83.9,84.09,40842.37396298659,40.5979,40.7091,40.5785,40.6704,40842.374
2010-06-17 09:55:00,84.07,84.53,84.07,84.49,23611.997447351623,40.6607,40.8832,40.6607,40.8639,23611.9974
2010-06-17 10:00:00,84.49,84.51,83.92,84.35,45841.31035949797,40.8639,40.8735,40.5882,40.7962,45841.3104
2010-06-17 10:05:00,84.33,84.52,84.15,84.15,24143.799191661343,40.7865,40.8784,40.6994,40.6994,24143.7992
2010-06-17 10:10:00,84.12,84.19,83.84,83.85,11805.998723675812,40.6849,40.7188,40.5495,40.5543,11805.9987
2010-06-17 10:15:00,83.9,83.9,83.59,83.72,28930.014890448834,40.5785,40.5785,40.4286,40.4915,28930.0149
2010-06-17 10:20:00,83.72,83.8,83.57,83.61,37757.92384599021,40.4915,40.5301,40.4189,40.4383,37757.9238
2010-06-17 10:25:00,83.65,83.68,83.24,83.5,32652.627100616886,40.4576,40.4721,40.2593,40.385,32652.6271
2010-06-17 10:30:00,83.56,83.64,83.39,83.56,10636.034886194426,40.4141,40.4528,40.3318,40.4141,10636.0349
2010-06-17 10:35:00,83.56,83.64,83.34,83.45,21378.4301212508,40.4141,40.4528,40.3077,40.3609,21378.4301
2010-06-17 10:40:00,83.44,83.58,83.43,83.48,17124.016166773024,40.356,40.4237,40.3512,40.3754,17124.0162
2010-06-17 10:45:00,83.47,83.47,83.12,83.32,30419.059774516056,40.3705,40.3705,40.2013,40.298,30419.0598
2010-06-17 10:50:00,83.37,83.45,83.26,83.44,23292.91640076579,40.3222,40.3609,40.269,40.356,23292.9164
2010-06-17 10:55:00,83.41,83.44,83.2,83.28,24994.6819825569,40.3415,40.356,40.24,40.2786,24994.682
2010-06-17 11:00:00,83.29,83.41,83.15,83.28,13188.683258881088,40.2835,40.3415,40.2158,40.2786,13188.6833
2010-06-17 11:05:00,83.29,83.42,83.16,83.41,14996.80918953414,40.2835,40.3464,40.2206,40.3415,14996.8092
2010-06-17 11:10:00,83.35,83.62,83.35,83.54,15741.33163156775,40.3125,40.4431,40.3125,40.4044,15741.3316
2010-06-17 11:15:00,83.54,83.56,83.42,83.42,22761.11465645607,40.4044,40.4141,40.3464,40.3464,22761.1147
2010-06-17 11:20:00,83.41,83.55,83.4,83.51,31695.383960859388,40.3415,40.4092,40.3367,40.3899,31695.384
2010-06-17 11:25:00,83.51,83.72,83.51,83.68,24356.519889385232,40.3899,40.4915,40.3899,40.4721,24356.5199
2010-06-17 11:30:00,83.65,83.86,83.59,83.83,24888.321633694955,40.4576,40.5592,40.4286,40.5447,24888.3216
2010-06-17 11:35:00,83.83,83.87,83.64,83.65,10636.034886194426,40.5447,40.564,40.4528,40.4576,10636.0349
2010-06-17 11:40:00,83.65,83.84,83.65,83.73,36162.518613061045,40.4576,40.5495,40.4576,40.4963,36162.5186
2010-06-17 11:45:00,83.72,83.86,83.62,83.79,25845.564773452454,40.4915,40.5592,40.4431,40.5253,25845.5648
2010-06-17 11:50:00,83.83,83.89,83.75,83.8,22229.31291214635,40.5447,40.5737,40.506,40.5301,22229.3129
2010-06-17 11:55:00,83.8,83.85,83.72,83.75,33290.78919378855,40.5301,40.5543,40.4915,40.506,33290.7892
2010-06-17 12:00:00,83.72,83.75,83.6,83.66,27440.970006381616,40.4915,40.506,40.4334,40.4624,27440.97
2010-06-17 12:05:00,83.69,83.81,83.65,83.77,35843.437566475215,40.4769,40.535,40.4576,40.5156,35843.4376
2010-06-17 12:10:00,83.78,83.8,83.63,83.71,29461.81663475856,40.5205,40.5301,40.4479,40.4866,29461.8166
2010-06-17 12:15:00,83.7,83.76,83.66,83.68,19995.74558604552,40.4818,40.5108,40.4624,40.4721,19995.7456
2010-06-17 12:20:00,83.69,83.86,83.64,83.86,27228.249308657727,40.4769,40.5592,40.4528,40.5592,27228.2493
2010-06-17 12:25:00,83.82,83.85,83.56,83.65,23292.91640076579,40.5398,40.5543,40.4141,40.4576,23292.9164
2010-06-17 12:30:00,83.65,83.68,83.57,83.6,7551.584769198042,40.4576,40.4721,40.4189,40.4334,7551.5848
2010-06-17 12:35:00,83.6,83.61,83.49,83.57,9040.62965326526,40.4334,40.4383,40.3802,40.4189,9040.6297
2010-06-17 12:40:00,83.56,83.56,83.4,83.41,8934.269304403317,40.4141,40.4141,40.3367,40.3415,8934.2693
2010-06-17 12:45:00,83.44,83.44,83.23,83.42,14677.728142948306,40.356,40.356,40.2545,40.3464,14677.7281
2010-06-17 12:50:00,83.43,83.71,83.41,83.66,4360.774303339715,40.3512,40.4866,40.3415,40.4624,4360.7743
2010-06-17 12:55:00,83.67,83.74,83.65,83.68,12125.079770261644,40.4673,40.5011,40.4576,40.4721,12125.0798
2010-06-17 13:00:00,83.65,83.66,83.39,83.47,14358.647096362474,40.4576,40.4624,40.3318,40.3705,14358.6471
2010-06-17 13:05:00,83.43,83.68,83.43,83.64,7870.665815783875,40.3512,40.4721,40.3512,40.4528,7870.6658
2010-06-17 13:10:00,83.65,83.76,83.65,83.73,8934.269304403317,40.4576,40.5108,40.4576,40.4963,8934.2693
2010-06-17 13:15:00,83.71,83.88,83.69,83.88,9572.431397574985,40.4866,40.5688,40.4769,40.5688,9572.4314
2010-06-17 13:20:00,83.88,83.97,83.87,83.95,11593.278025951924,40.5688,40.6124,40.564,40.6027,11593.278
2010-06-17 13:25:00,83.94,83.94,83.72,83.91,29142.735588172724,40.5979,40.5979,40.4915,40.5833,29142.7356
2010-06-17 13:30:00,83.92,83.95,83.7,83.78,32227.185705169108,40.5882,40.6027,40.4818,40.5205,32227.1857
2010-06-17 13:35:00,83.77,83.88,83.72,83.81,30950.86151882577,40.5156,40.5688,40.4915,40.535,30950.8615
2010-06-17 13:40:00,83.8,83.97,83.8,83.91,24462.880238247177,40.5301,40.6124,40.5301,40.5833,24462.8802
2010-06-17 13:45:00,83.9,84.06,83.87,83.95,38289.72559029993,40.5785,40.6559,40.564,40.6027,38289.7256
2010-06-17 13:50:00,83.94,84.08,83.89,84.02,29568.176983620506,40.5979,40.6656,40.5737,40.6365,29568.177
2010-06-17 13:55:00,84.04,84.16,84.04,84.11,19783.02488832163,40.6462,40.7043,40.6462,40.6801,19783.0249
2010-06-17 14:00:00,84.11,84.18,84.0,84.05,33397.14954265049,40.6801,40.7139,40.6269,40.6511,33397.1495
2010-06-17 14:05:00,84.04,84.07,83.86,83.9,13933.205700914696,40.6462,40.6607,40.5592,40.5785,13933.2057
2010-06-17 14:10:00,83.88,84.03,83.88,83.95,16273.13337587747,40.5688,40.6414,40.5688,40.6027,16273.1334
2010-06-17 14:15:00,83.95,83.98,83.85,83.88,12337.800467985531,40.6027,40.6172,40.5543,40.5688,12337.8005
2010-06-17 14:20:00,83.89,84.01,83.82,83.95,35098.9151244416,40.5737,40.6317,40.5398,40.6027,35098.9151
2010-06-17 14:25:00,83.98,84.02,83.65,83.66,32652.627100616886,40.6172,40.6365,40.4576,40.4624,32652.6271
2010-06-17 14:30:00,83.66,83.82,83.6,83.71,31482.6632631355,40.4624,40.5398,40.4334,40.4866,31482.6633
2010-06-17 14:35:00,83.72,83.88,83.72,83.82,30419.059774516056,40.4915,40.5688,40.4915,40.5398,30419.0598
2010-06-17 14:40:00,83.8,83.83,83.54,83.54,18825.78174856413,40.5301,40.5447,40.4044,40.4044,18825.7817
2010-06-17 14:45:00,83.52,83.78,83.51,83.73,27866.411401829395,40.3947,40.5205,40.3899,40.4963,27866.4114
2010-06-17 14:50:00,83.72,83.81,83.66,83.77,27015.52861093384,40.4915,40.535,40.4624,40.5156,27015.5286
2010-06-17 14:55:00,83.77,83.87,83.76,83.84,18081.259306530523,40.5156,40.564,40.5108,40.5495,18081.2593
2010-06-17 15:00:00,83.81,83.85,83.46,83.53,17549.4575622208,40.535,40.5543,40.3657,40.3996,17549.4576
2010-06-17 15:05:00,83.55,83.69,83.54,83.64,22867.47500531801,40.4092,40.4769,40.4044,40.4528,22867.475
2010-06-17 15:10:00,83.64,83.8,83.48,83.48,21484.790470112737,40.4528,40.5301,40.3754,40.3754,21484.7905
2010-06-17 15:15:00,83.45,83.63,83.41,83.57,28930.014890448834,40.3609,40.4479,40.3415,40.4189,28930.0149
2010-06-17 15:20:00,83.57,83.69,83.42,83.56,30525.420123378,40.4189,40.4769,40.3464,40.4141,30525.4201
2010-06-17 15:25:00,83.6,83.67,83.4,83.43,60412.67815358433,40.4334,40.4673,40.3367,40.3512,60412.6782
2010-06-17 15:30:00,83.43,83.71,83.42,83.53,126462.45479685171,40.3512,40.4866,40.3464,40.3996,126462.4548
2010-06-17 15:35:00,83.52,83.72,83.46,83.56,85194.63943841735,40.3947,40.4915,40.3657,40.4141,85194.6394
2010-06-17 15:40:00,83.52,83.78,83.51,83.56,72537.75792384597,40.3947,40.5205,40.3899,40.4141,72537.7579
2010-06-17 15:45:00,83.56,83.79,83.5,83.79,158583.28015315888,40.4141,40.5253,40.385,40.5253,158583.2802
2010-06-17 15:50:00,83.76,83.91,83.73,83.77,164007.65794511803,40.5108,40.5833,40.4963,40.5156,164007.6579
2010-06-17 15:55:00,83.77,83.87,83.67,83.69,296213.5715805147,40.5156,40.564,40.4673,40.4769,296213.5716
2010-06-18 09:30:00,83.96,84.17,83.67,83.83,431823.0163794936,40.6075,40.7091,40.4673,40.5447,431823.0164
2010-06-18 09:35:00,83.86,83.94,83.41,83.54,32333.54605403105,40.5592,40.5979,40.3415,40.4044,32333.5461
2010-06-18 09:40:00,83.49,83.72,83.25,83.63,17230.37651563497,40.3802,40.4915,40.2641,40.4479,17230.3765
2010-06-18 09:45:00,83.7,83.88,83.65,83.75,23931.078493937457,40.4818,40.5688,40.4576,40.506,23931.0785
2010-06-18 09:50:00,83.72,83.76,83.38,83.56,19995.74558604552,40.4915,40.5108,40.327,40.4141,19995.7456
2010-06-18 09:55:00,83.51,83.61,83.42,83.42,12550.521165709422,40.3899,40.4383,40.3464,40.3464,12550.5212
2010-06-18 10:00:00,83.45,83.59,83.37,83.41,44777.70687087853,40.3609,40.4286,40.3222,40.3415,44777.7069
2010-06-18 10:05:00,83.38,83.8,83.35,83.78,40629.65326526271,40.327,40.5301,40.3125,40.5205,40629.6533
2010-06-18 10:10:00,83.81,83.86,83.63,83.63,29887.25803020633,40.535,40.5592,40.4479,40.4479,29887.258
2010-06-18 10:15:00,83.63,84.03,83.63,83.98,17124.016166773024,40.4479,40.6414,40.4479,40.6172,17124.0162
2010-06-18 10:20:00,83.95,83.99,83.75,83.85,26058.285471176343,40.6027,40.622,40.506,40.5543,26058.2855
2010-06-18 10:25:00,83.85,84.09,83.85,84.06,35737.07721761327,40.5543,40.6704,40.5543,40.6559,35737.0772
2010-06-18 10:30:00,84.08,84.41,84.06,84.34,41267.81535843437,40.6656,40.8252,40.6559,40.7913,41267.8154
2010-06-18 10:35:00,84.33,84.34,84.15,84.29,13082.322910019142,40.7865,40.7913,40.6994,40.7671,13082.3229
2010-06-18 10:40:00,84.29,84.34,84.18,84.26,17443.09721335886,40.7671,40.7913,40.7139,40.7526,17443.0972
2010-06-18 10:45:00,84.24,84.49,84.24,84.46,10529.67453733248,40.743,40.8639,40.743,40.8494,10529.6745
2010-06-18 10:50:00,84.47,84.61,84.4,84.51,22122.952563284405,40.8542,40.9219,40.8203,40.8735,22122.9526
2010-06-18 10:55:00,84.51,84.51,84.35,84.37,24994.6819825569,40.8735,40.8735,40.7962,40.8058,24994.682
2010-06-18 11:00:00,84.36,84.37,84.1,84.3,18613.06105084024,40.801,40.8058,40.6752,40.772,18613.0611
2010-06-18 11:05:00,84.31,84.57,84.22,84.44,26590.087215486063,40.7768,40.9026,40.7333,40.8397,26590.0872
2010-06-18 11:10:00,84.44,84.51,84.22,84.23,9466.071048713038,40.8397,40.8735,40.7333,40.7381,9466.071
2010-06-18 11:15:00,84.24,84.28,84.22,84.28,8296.107211231652,40.743,40.7623,40.7333,40.7623,8296.1072
2010-06-18 11:20:00,84.28,84.39,84.25,84.36,19144.86279514997,40.7623,40.8155,40.7478,40.801,19144.8628
2010-06-18 11:25:00,84.36,84.39,84.19,84.29,15741.33163156775,40.801,40.8155,40.7188,40.7671,15741.3316
2010-06-18 11:30:00,84.26,84.28,84.11,84.15,17762.17825994469,40.7526,40.7623,40.6801,40.6994,17762.1783
2010-06-18 11:35:00,84.18,84.22,83.93,83.98,13188.683258881088,40.7139,40.7333,40.593,40.6172,13188.6833
2010-06-18 11:40:00,83.98,84.04,83.93,84.02,14465.007445224415,40.6172,40.6462,40.593,40.6365,14465.0074
2010-06-18 11:45:00,83.97,83.97,83.87,83.88,12125.079770261644,40.6124,40.6124,40.564,40.5688,12125.0798
2010-06-18 11:50:00,83.88,83.96,83.87,83.88,22122.952563284405,40.5688,40.6075,40.564,40.5688,22122.9526
2010-06-18 11:55:00,83.88,83.97,83.88,83.92,34567.11338013188,40.5688,40.6124,40.5688,40.5882,34567.1134
2010-06-18 12:00:00,83.92,84.13,83.9,84.08,18293.98000425441,40.5882,40.6898,40.5785,40.6656,18293.98
2010-06-18 12:05:00,84.05,84.11,83.98,84.0,26271.00616890023,40.6511,40.6801,40.6172,40.6269,26271.0062
2010-06-18 12:10:00,84.01,84.04,83.95,84.01,16060.412678153582,40.6317,40.6462,40.6027,40.6317,16060.4127
2010-06-18 12:15:00,83.98,84.07,83.96,84.06,12231.440119123588,40.6172,40.6607,40.6075,40.6559,12231.4401
2010-06-18 12:20:00,84.07,84.07,83.84,83.85,30950.86151882577,40.6607,40.6607,40.5495,40.5543,30950.8615
2010-06-18 12:25:00,83.83,83.9,83.76,83.78,21910.23186556052,40.5447,40.5785,40.5108,40.5205,21910.2319
2010-06-18 12:30:00,83.77,83.94,83.71,83.94,25313.76302914273,40.5156,40.5979,40.4866,40.5979,25313.763
2010-06-18 12:35:00,83.94,83.96,83.87,83.89,12125.079770261644,40.5979,40.6075,40.564,40.5737,12125.0798
2010-06-18 12:40:00,83.92,83.96,83.87,83.95,11805.998723675812,40.5882,40.6075,40.564,40.6027,11805.9987
2010-06-18 12:45:00,83.96,84.02,83.89,83.95,13614.124654328863,40.6075,40.6365,40.5737,40.6027,13614.1247
2010-06-18 12:50:00,83.97,84.08,83.92,84.05,37332.48245054243,40.6124,40.6656,40.5882,40.6511,37332.4825
2010-06-18 12:55:00,84.05,84.07,83.88,83.92,20740.26802807913,40.6511,40.6607,40.5688,40.5882,20740.268
2010-06-18 13:00:00,83.93,84.03,83.88,83.96,21803.87151669857,40.593,40.6414,40.5688,40.6075,21803.8715
2010-06-18 13:05:00,83.97,84.03,83.88,83.93,19676.664539459685,40.6124,40.6414,40.5688,40.593,19676.6645
2010-06-18 13:10:00,83.93,84.05,83.89,83.99,17974.898957668578,40.593,40.6511,40.5737,40.622,17974.899
2010-06-18 13:15:00,84.0,84.09,84.0,84.04,8721.54860667943,40.6269,40.6704,40.6269,40.6462,8721.5486
2010-06-18 13:20:00,84.03,84.11,84.01,84.08,9146.990002127206,40.6414,40.6801,40.6317,40.6656,9146.99
2010-06-18 13:25:00,84.08,84.1,84.05,84.09,5956.179536268878,40.6656,40.6752,40.6511,40.6704,5956.1795
2010-06-18 13:30:00,84.08,84.1,84.01,84.06,9466.071048713038,40.6656,40.6752,40.6317,40.6559,9466.071
2010-06-18 13:35:00,84.05,84.11,84.04,84.1,9359.710699851094,40.6511,40.6801,40.6462,40.6752,9359.7107
2010-06-18 13:40:00,84.1,84.18,83.93,83.98,33397.14954265049,40.6752,40.7139,40.593,40.6172,33397.1495
2010-06-18 13:45:00,83.99,84.02,83.72,83.74,36375.239310784935,40.622,40.6365,40.4915,40.5011,36375.2393
2010-06-18 13:50:00,83.75,83.91,83.73,83.84,16698.574771325246,40.506,40.5833,40.4963,40.5495,16698.5748
2010-06-18 13:55:00,83.83,83.9,83.81,83.84,13720.485003190808,40.5447,40.5785,40.535,40.5495,13720.485
2010-06-18 14:00:00,83.81,83.89,83.8,83.8,11061.476281642204,40.535,40.5737,40.5301,40.5301,11061.4763
2010-06-18 14:05:00,83.8,83.84,83.71,83.73,17336.736864496914,40.5301,40.5495,40.4866,40.4963,17336.7369
2010-06-18 14:10:00,83.74,83.97,83.74,83.92,12656.881514571363,40.5011,40.6124,40.5011,40.5882,12656.8815
2010-06-18 14:15:00,83.98,84.05,83.88,83.96,14996.80918953414,40.6172,40.6511,40.5688,40.6075,14996.8092
2010-06-18 14:20:00,83.95,84.05,83.83,83.85,7764.30546692193,40.6027,40.6511,40.5447,40.5543,7764.3055
2010-06-18 14:25:00,83.85,84.08,83.85,84.08,16273.13337587747,40.5543,40.6656,40.5543,40.6656,16273.1334
2010-06-18 14:30:00,84.05,84.05,83.91,83.94,10955.115932780258,40.6511,40.6511,40.5833,40.5979,10955.1159
2010-06-18 14:35:00,83.94,84.01,83.8,84.0,31269.94256541161,40.5979,40.6317,40.5301,40.6269,31269.9426
2010-06-18 14:40:00,83.98,84.01,83.85,83.85,24037.4388427994,40.6172,40.6317,40.5543,40.5543,24037.4388
2010-06-18 14:45:00,83.86,84.03,83.86,83.93,15315.890236119973,40.5592,40.6414,40.5592,40.593,15315.8902
2010-06-18 14:50:00,83.91,83.98,83.89,83.95,10636.034886194426,40.5833,40.6172,40.5737,40.6027,10636.0349
2010-06-18 14:55:00,83.94,83.96,83.91,83.91,11380.557328228037,40.5979,40.6075,40.5833,40.5833,11380.5573
2010-06-18 15:00:00,83.91,83.91,83.75,83.78,27972.77175069134,40.5833,40.5833,40.506,40.5205,27972.7718
2010-06-18 15:05:00,83.78,83.88,83.74,83.78,23611.997447351623,40.5205,40.5688,40.5011,40.5205,23611.9974
2010-06-18 15:10:00,83.77,83.81,83.7,83.74,37545.20314826632,40.5156,40.535,40.4818,40.5011,37545.2031
2010-06-18 15:15:00,83.73,83.78,83.64,83.67,21165.709423526907,40.4963,40.5205,40.4528,40.4673,21165.7094
2010-06-18 15:20:00,83.65,83.82,83.65,83.72,26377.366517762173,40.4576,40.5398,40.4576,40.4915,26377.3665
2010-06-18 15:25:00,83.72,83.79,83.7,83.74,24462.880238247177,40.4915,40.5253,40.4818,40.5011,24462.8802
2010-06-18 15:30:00,83.73,83.83,83.73,83.79,31057.22186768772,40.4963,40.5447,40.4963,40.5253,31057.2219
2010-06-18 15:35:00,83.8,83.96,83.8,83.96,23611.997447351623,40.5301,40.6075,40.5301,40.6075,23611.9974
2010-06-18 15:40:00,83.93,83.97,83.88,83.96,42650.49989363965,40.593,40.6124,40.5688,40.6075,42650.4999
2010-06-18 15:45:00,83.99,84.19,83.96,84.04,131248.6704956392,40.622,40.7188,40.6075,40.6462,131248.6705
2010-06-18 15:50:00,84.05,84.12,84.02,84.08,102956.81769836204,40.6511,40.6849,40.6365,40.6656,102956.8177
2010-06-18 15:55:00,84.08,84.12,83.91,84.03,221335.885981706,40.6656,40.6849,40.5833,40.6414,221335.886
2010-06-21 09:30:00,85.14,85.45,85.14,85.34,32333.54605403105,41.1782,41.3282,41.1782,41.275,32333.5461
2010-06-21 09:35:00,85.3,85.36,85.04,85.18,23611.997447351623,41.2556,41.2846,41.1299,41.1976,23611.9974
2010-06-21 09:40:00,85.19,85.37,85.15,85.33,25632.844075728564,41.2024,41.2895,41.1831,41.2701,25632.8441
2010-06-21 09:45:00,85.26,85.31,84.82,85.22,20633.907679217184,41.2363,41.2605,41.0235,41.2169,20633.9077
2010-06-21 09:50:00,85.28,85.5,85.24,85.31,14890.448840672196,41.246,41.3524,41.2266,41.2605,14890.4488
2010-06-21 09:55:00,85.33,85.38,85.17,85.2,17443.09721335886,41.2701,41.2943,41.1928,41.2073,17443.0972
2010-06-21 10:00:00,85.25,85.45,85.22,85.38,11486.91767708998,41.2314,41.3282,41.2169,41.2943,11486.9177
2010-06-21 10:05:00,85.37,85.46,85.27,85.41,21591.15081897468,41.2895,41.333,41.2411,41.3088,21591.1508
2010-06-21 10:10:00,85.42,85.55,85.37,85.48,28185.492448415225,41.3137,41.3765,41.2895,41.3427,28185.4924
2010-06-21 10:15:00,85.48,85.54,85.35,85.35,23931.078493937457,41.3427,41.3717,41.2798,41.2798,23931.0785
2010-06-21 10:20:00,85.37,85.62,85.36,85.55,41055.09466071048,41.2895,41.4104,41.2846,41.3765,41055.0947
2010-06-21 10:25:00,85.5,85.61,85.4,85.48,10742.395235056369,41.3524,41.4056,41.304,41.3427,10742.3952
2010-06-21 10:30:00,85.44,85.49,85.29,85.39,19144.86279514997,41.3233,41.3475,41.2508,41.2992,19144.8628
2010-06-21 10:35:00,85.39,85.56,85.33,85.5,21059.34907466496,41.2992,41.3814,41.2701,41.3524,21059.3491
2010-06-21 10:40:00,85.53,85.61,85.49,85.56,22229.31291214635,41.3669,41.4056,41.3475,41.3814,22229.3129
2010-06-21 10:45:00,85.61,85.65,85.45,85.46,13401.403956604976,41.4056,41.4249,41.3282,41.333,13401.404
2010-06-21 10:50:00,85.44,85.63,85.29,85.58,29036.37523931078,41.3233,41.4152,41.2508,41.391,29036.3752
2010-06-21 10:55:00,85.58,85.61,85.47,85.6,17443.09721335886,41.391,41.4056,41.3378,41.4007,17443.0972
2010-06-21 11:00:00,85.59,85.65,85.4,85.61,15315.890236119973,41.3959,41.4249,41.304,41.4056,15315.8902
2010-06-21 11:05:00,85.63,85.67,85.54,85.58,36907.041055094654,41.4152,41.4346,41.3717,41.391,36907.0411
2010-06-21 11:10:00,85.58,85.59,85.4,85.45,48393.95873218464,41.391,41.3959,41.304,41.3282,48393.9587
2010-06-21 11:15:00,85.45,85.49,85.33,85.39,29461.81663475856,41.3282,41.3475,41.2701,41.2992,29461.8166
2010-06-21 11:20:00,85.4,85.44,85.19,85.29,25526.48372686662,41.304,41.3233,41.2024,41.2508,25526.4837
2010-06-21 11:25:00,85.29,85.42,85.14,85.36,15528.61093384386,41.2508,41.3137,41.1782,41.2846,15528.6109
2010-06-21 11:30:00,85.38,85.53,85.36,85.46,61263.56094447989,41.2943,41.3669,41.2846,41.333,61263.5609
2010-06-21 11:35:00,85.45,85.47,85.28,85.34,18932.14209742608,41.3282,41.3378,41.246,41.275,18932.1421
2010-06-21 11:40:00,85.3,85.34,85.16,85.24,15209.529887258028,41.2556,41.275,41.1879,41.2266,15209.5299
2010-06-21 11:45:00,85.21,85.24,85.04,85.05,36907.041055094654,41.2121,41.2266,41.1299,41.1347,36907.0411
2010-06-21 11:50:00,85.04,85.28,85.02,85.26,47011.27419697936,41.1299,41.246,41.1202,41.2363,47011.2742
2010-06-21 11:55:00,85.3,85.43,85.19,85.4,27547.33035524356,41.2556,41.3185,41.2024,41.304,27547.3304
2010-06-21 12:00:00,85.43,85.43,85.23,85.27,18293.98000425441,41.3185,41.3185,41.2218,41.2411,18293.98
2010-06-21 12:05:00,85.29,85.47,85.16,85.42,21059.34907466496,41.2508,41.3378,41.1879,41.3137,21059.3491
2010-06-21 12:10:00,85.39,85.41,85.28,85.31,17762.17825994469,41.2992,41.3088,41.246,41.2605,17762.1783
2010-06-21 12:15:00,85.31,85.33,85.25,85.28,17230.37651563497,41.2605,41.2701,41.2314,41.246,17230.3765
2010-06-21 12:20:00,85.27,85.29,85.17,85.18,8508.82790895554,41.2411,41.2508,41.1928,41.1976,8508.8279
2010-06-21 12:25:00,85.2,85.2,85.09,85.12,17549.4575622208,41.2073,41.2073,41.1541,41.1686,17549.4576
2010-06-21 12:30:00,85.09,85.15,85.03,85.09,24462.880238247177,41.1541,41.1831,41.125,41.1541,24462.8802
2010-06-21 12:35:00,85.09,85.13,84.92,85.01,21059.34907466496,41.1541,41.1734,41.0718,41.1154,21059.3491
2010-06-21 12:40:00,85.02,85.09,84.94,84.99,20633.907679217184,41.1202,41.1541,41.0815,41.1057,20633.9077
2010-06-21 12:45:00,84.98,85.1,84.98,85.09,21484.790470112737,41.1009,41.1589,41.1009,41.1541,21484.7905
2010-06-21 12:50:00,85.09,85.1,84.87,84.91,21272.06977238885,41.1541,41.1589,41.0477,41.067,21272.0698
2010-06-21 12:55:00,84.9,84.98,84.88,84.98,20314.82663263136,41.0622,41.1009,41.0525,41.1009,20314.8266
2010-06-21 13:00:00,84.96,85.01,84.79,85.0,24994.6819825569,41.0912,41.1154,41.009,41.1105,24994.682
2010-06-21 13:05:00,85.02,85.11,84.98,85.09,31163.582216549665,41.1202,41.1637,41.1009,41.1541,31163.5822
2010-06-21 13:10:00,85.09,85.28,85.06,85.24,23292.91640076579,41.1541,41.246,41.1395,41.2266,23292.9164
2010-06-21 13:15:00,85.23,85.25,85.14,85.14,9040.62965326526,41.2218,41.2314,41.1782,41.1782,9040.6297
2010-06-21 13:20:00,85.14,85.17,85.0,85.04,16804.93512018719,41.1782,41.1928,41.1105,41.1299,16804.9351
2010-06-21 13:25:00,85.04,85.14,85.0,85.03,8508.82790895554,41.1299,41.1782,41.1105,41.125,8508.8279
2010-06-21 13:30:00,85.06,85.11,84.95,85.1,6807.062327164432,41.1395,41.1637,41.0863,41.1589,6807.0623
2010-06-21 13:35:00,85.09,85.09,84.85,84.88,10316.953839608592,41.1541,41.1541,41.038,41.0525,10316.9538
2010-06-21 13:40:00,84.86,84.92,84.71,84.74,16379.493724739414,41.0428,41.0718,40.9703,40.9848,16379.4937
2010-06-21 13:45:00,84.76,84.83,84.68,84.83,11699.638374813869,40.9945,41.0283,40.9558,41.0283,11699.6384
2010-06-21 13:50:00,84.81,84.9,84.76,84.85,12975.9625611572,41.0186,41.0622,40.9945,41.038,12975.9626
2010-06-21 13:55:00,84.86,84.9,84.69,84.74,11805.998723675812,41.0428,41.0622,40.9606,40.9848,11805.9987
2010-06-21 14:00:00,84.72,84.82,84.67,84.76,8721.54860667943,40.9751,41.0235,40.9509,40.9945,8721.5486
2010-06-21 14:05:00,84.74,84.92,84.7,84.91,16166.773027015526,40.9848,41.0718,40.9654,41.067,16166.773
2010-06-21 14:10:00,84.93,85.16,84.92,85.13,8189.746862369707,41.0767,41.1879,41.0718,41.1734,8189.7469
2010-06-21 14:15:00,85.13,85.27,85.07,85.09,12975.9625611572,41.1734,41.2411,41.1444,41.1541,12975.9626
2010-06-21 14:20:00,85.05,85.16,85.05,85.06,18932.14209742608,41.1347,41.1879,41.1347,41.1395,18932.1421
2010-06-21 14:25:00,85.06,85.06,84.78,84.81,22335.67326100829,41.1395,41.1395,41.0041,41.0186,22335.6733
2010-06-21 14:30:00,84.83,84.96,84.82,84.85,15315.890236119973,41.0283,41.0912,41.0235,41.038,15315.8902
2010-06-21 14:35:00,84.83,84.86,84.73,84.76,25420.123378004675,41.0283,41.0428,40.9799,40.9945,25420.1234
2010-06-21 14:40:00,84.76,84.82,84.69,84.71,14145.926398638583,40.9945,41.0235,40.9606,40.9703,14145.9264
2010-06-21 14:45:00,84.71,84.74,84.61,84.61,14358.647096362474,40.9703,40.9848,40.9219,40.9219,14358.6471
2010-06-21 14:50:00,84.62,84.65,84.4,84.48,26164.645820038284,40.9267,40.9413,40.8203,40.859,26164.6458
2010-06-21 14:55:00,84.48,84.52,84.37,84.42,17124.016166773024,40.859,40.8784,40.8058,40.83,17124.0162
2010-06-21 15:00:00,84.42,84.56,84.33,84.35,14145.926398638583,40.83,40.8977,40.7865,40.7962,14145.9264
2010-06-21 15:05:00,84.35,84.45,84.16,84.22,44884.06721974047,40.7962,40.8445,40.7043,40.7333,44884.0672
2010-06-21 15:10:00,84.2,84.21,83.91,83.91,34673.47372899383,40.7236,40.7284,40.5833,40.5833,34673.4737
2010-06-21 15:15:00,83.93,84.12,83.68,83.68,42012.337800467976,40.593,40.6849,40.4721,40.4721,42012.3378
2010-06-21 15:20:00,83.72,83.88,83.66,83.82,32014.46500744522,40.4915,40.5688,40.4624,40.5398,32014.465
2010-06-21 15:25:00,83.82,83.93,83.6,83.68,33078.06849606466,40.5398,40.593,40.4334,40.4721,33078.0685
2010-06-21 15:30:00,83.69,83.84,83.55,83.76,39885.13082322909,40.4769,40.5495,40.4092,40.5108,39885.1308
2010-06-21 15:35:00,83.76,83.76,83.56,83.68,26590.087215486063,40.5108,40.5108,40.4141,40.4721,26590.0872
2010-06-21 15:40:00,83.66,83.68,83.25,83.36,76473.09083173792,40.4624,40.4721,40.2641,40.3173,76473.0908
2010-06-21 15:45:00,83.39,83.66,83.38,83.56,60731.75920017016,40.3318,40.4624,40.327,40.4141,60731.7592
2010-06-21 15:50:00,83.56,83.69,83.5,83.6,96256.11572005956,40.4141,40.4769,40.385,40.4334,96256.1157
2010-06-21 15:55:00,83.61,83.63,83.34,83.5,210168.04935120183,40.4383,40.4479,40.3077,40.385,210168.0494
2010-06-22 09:30:00,83.87,83.98,83.39,83.41,35205.27547330355,40.564,40.6172,40.3318,40.3415,35205.2755
2010-06-22 09:35:00,83.38,83.69,83.36,83.68,20102.105934907464,40.327,40.4769,40.3173,40.4721,20102.1059
2010-06-22 09:40:00,83.66,83.8,83.58,83.72,51797.48989576685,40.4624,40.5301,40.4237,40.4915,51797.4899
2010-06-22 09:45:00,83.69,83.72,83.54,83.65,47862.156987874914,40.4769,40.4915,40.4044,40.4576,47862.157
2010-06-22 09:50:00,83.65,83.72,83.55,83.58,16485.85407360136,40.4576,40.4915,40.4092,40.4237,16485.8541
2010-06-22 09:55:00,83.59,83.72,83.47,83.51,36481.59965964688,40.4286,40.4915,40.3705,40.3899,36481.5997
2010-06-22 10:00:00,83.5,83.5,82.94,83.14,45947.67070835992,40.385,40.385,40.1142,40.2109,45947.6707
2010-06-22 10:05:00,83.14,83.21,83.08,83.21,37119.761752818544,40.2109,40.2448,40.1819,40.2448,37119.7618
2010-06-22 10:10:00,83.21,83.22,83.05,83.11,27972.77175069134,40.2448,40.2496,40.1674,40.1964,27972.7718
2010-06-22 10:15:00,83.09,83.12,82.72,82.73,32758.987449478827,40.1868,40.2013,40.0078,40.0126,32758.9874
2010-06-22 10:20:00,82.66,82.75,82.54,82.58,45734.95001063603,39.9788,40.0223,39.9207,39.9401,45734.95
2010-06-22 10:25:00,82.58,82.89,82.56,82.78,32971.70814720272,39.9401,40.09,39.9304,40.0368,32971.7081
2010-06-22 10:30:00,82.74,82.78,82.51,82.53,28504.57349500106,40.0175,40.0368,39.9062,39.9159,28504.5735
2010-06-22 10:35:00,82.57,82.57,82.33,82.47,35524.35651988938,39.9353,39.9353,39.8192,39.8869,35524.3565
2010-06-22 10:40:00,82.5,82.62,82.44,82.52,20421.18698149329,39.9014,39.9594,39.8724,39.9111,20421.187
2010-06-22 10:45:00,82.53,82.62,82.34,82.35,30844.50116996383,39.9159,39.9594,39.824,39.8288,30844.5012
2010-06-22 10:50:00,82.34,82.53,82.32,82.47,18187.619655392467,39.824,39.9159,39.8143,39.8869,18187.6197
2010-06-22 10:55:00,82.46,82.54,82.28,82.41,22229.31291214635,39.882,39.9207,39.795,39.8579,22229.3129
2010-06-22 11:00:00,82.41,82.46,82.27,82.28,28079.13209955328,39.8579,39.882,39.7902,39.795,28079.1321
2010-06-22 11:05:00,82.29,82.29,82.03,82.18,31801.74430972133,39.7998,39.7998,39.6741,39.7466,31801.7443
2010-06-22 11:10:00,82.19,82.38,82.15,82.28,33397.14954265049,39.7515,39.8434,39.7321,39.795,33397.1495
2010-06-22 11:15:00,82.27,82.35,82.14,82.18,17762.17825994469,39.7902,39.8288,39.7273,39.7466,17762.1783
2010-06-22 11:20:00,82.18,82.29,82.06,82.25,33078.06849606466,39.7466,39.7998,39.6886,39.7805,33078.0685
2010-06-22 11:25:00,82.22,82.25,82.09,82.15,30631.780472239945,39.766,39.7805,39.7031,39.7321,30631.7805
2010-06-22 11:30:00,82.12,82.35,82.07,82.3,80302.06339076791,39.7176,39.8288,39.6934,39.8047,80302.0634
2010-06-22 11:35:00,82.3,82.61,82.29,82.52,71899.59583067431,39.8047,39.9546,39.7998,39.9111,71899.5958
2010-06-22 11:40:00,82.52,82.52,82.14,82.17,56477.3452456924,39.9111,39.9111,39.7273,39.7418,56477.3452
2010-06-22 11:45:00,82.19,82.35,82.18,82.31,24250.159540523287,39.7515,39.8288,39.7466,39.8095,24250.1595
2010-06-22 11:50:00,82.31,82.46,82.02,82.02,27972.77175069134,39.8095,39.882,39.6692,39.6692,27972.7718
2010-06-22 11:55:00,82.04,82.04,81.85,82.01,40948.73431184854,39.6789,39.6789,39.587,39.6644,40948.7343
2010-06-22 12:00:00,82.0,82.08,81.89,81.95,18613.06105084024,39.6596,39.6983,39.6064,39.6354,18613.0611
2010-06-22 12:05:00,81.99,82.11,81.94,82.09,33290.78919378855,39.6547,39.7128,39.6306,39.7031,33290.7892
2010-06-22 12:10:00,82.1,82.17,82.04,82.15,21059.34907466496,39.7079,39.7418,39.6789,39.7321,21059.3491
2010-06-22 12:15:00,82.14,82.28,82.05,82.28,23505.63709848968,39.7273,39.795,39.6838,39.795,23505.6371
2010-06-22 12:20:00,82.3,82.42,82.3,82.34,27760.05105296745,39.8047,39.8627,39.8047,39.824,27760.0511
2010-06-22 12:25:00,82.37,82.47,82.28,82.28,42118.69814932992,39.8385,39.8869,39.795,39.795,42118.6981
2010-06-22 12:30:00,82.29,82.36,82.11,82.22,24143.799191661343,39.7998,39.8337,39.7128,39.766,24143.7992
2010-06-22 12:35:00,82.19,82.22,82.09,82.16,45415.8689640502,39.7515,39.766,39.7031,39.737,45415.869
2010-06-22 12:40:00,82.15,82.21,82.12,82.17,16273.13337587747,39.7321,39.7611,39.7176,39.7418,16273.1334
2010-06-22 12:45:00,82.17,82.34,82.16,82.33,10210.593490746647,39.7418,39.824,39.737,39.8192,10210.5935
2010-06-22 12:50:00,82.33,82.39,82.22,82.31,13188.683258881088,39.8192,39.8482,39.766,39.8095,13188.6833
2010-06-22 12:55:00,82.39,82.47,82.36,82.44,14252.28674750053,39.8482,39.8869,39.8337,39.8724,14252.2867
2010-06-22 13:00:00,82.43,82.52,82.33,82.49,10529.67453733248,39.8675,39.9111,39.8192,39.8966,10529.6745
2010-06-22 13:05:00,82.52,82.6,82.49,82.54,9997.87279302276,39.9111,39.9498,39.8966,39.9207,9997.8728
2010-06-22 13:10:00,82.53,82.58,82.38,82.49,26909.168262071897,39.9159,39.9401,39.8434,39.8966,26909.1683
2010-06-22 13:15:00,82.49,82.55,82.46,82.47,11912.359072537756,39.8966,39.9256,39.882,39.8869,11912.3591
2010-06-22 13:20:00,82.48,82.51,82.34,82.42,9997.87279302276,39.8917,39.9062,39.824,39.8627,9997.8728
2010-06-22 13:25:00,82.43,82.5,82.24,82.29,13720.485003190808,39.8675,39.9014,39.7756,39.7998,13720.485
2010-06-22 13:30:00,82.31,82.33,82.15,82.2,17124.016166773024,39.8095,39.8192,39.7321,39.7563,17124.0162
2010-06-22 13:35:00,82.19,82.24,82.14,82.2,14571.367794086362,39.7515,39.7756,39.7273,39.7563,14571.3678
2010-06-22 13:40:00,82.21,82.42,82.2,82.38,20633.907679217184,39.7611,39.8627,39.7563,39.8434,20633.9077
2010-06-22 13:45:00,82.4,82.47,82.33,82.38,34035.31163582216,39.853,39.8869,39.8192,39.8434,34035.3116
2010-06-22 13:50:00,82.38,82.38,82.06,82.13,17868.538608806633,39.8434,39.8434,39.6886,39.7224,17868.5386
2010-06-22 13:55:00,82.15,82.15,82.06,82.1,8296.107211231652,39.7321,39.7321,39.6886,39.7079,8296.1072
2010-06-22 14:00:00,82.09,82.09,81.85,81.86,12550.521165709422,39.7031,39.7031,39.587,39.5919,12550.5212
2010-06-22 14:05:00,81.83,81.92,81.76,81.88,27334.60965751967,39.5773,39.6209,39.5435,39.6015,27334.6097
2010-06-22 14:10:00,81.9,82.1,81.86,82.03,33609.87024037438,39.6112,39.7079,39.5919,39.6741,33609.8702
2010-06-22 14:15:00,82.05,82.17,82.02,82.05,10104.233141884704,39.6838,39.7418,39.6692,39.6838,10104.2331
2010-06-22 14:20:00,82.03,82.13,82.0,82.04,27760.05105296745,39.6741,39.7224,39.6596,39.6789,27760.0511
2010-06-22 14:25:00,82.04,82.07,81.91,82.01,27972.77175069134,39.6789,39.6934,39.616,39.6644,27972.7718
2010-06-22 14:30:00,82.0,82.08,81.85,81.98,23718.357796213568,39.6596,39.6983,39.587,39.6499,23718.3578
2010-06-22 14:35:00,81.99,82.08,81.92,81.96,20102.105934907464,39.6547,39.6983,39.6209,39.6402,20102.1059
2010-06-22 14:40:00,81.94,81.96,81.55,81.55,46479.47245266964,39.6306,39.6402,39.4419,39.4419,46479.4725
2010-06-22 14:45:00,81.54,81.68,81.33,81.37,53392.895128696015,39.4371,39.5048,39.3355,39.3549,53392.8951
2010-06-22 14:50:00,81.33,81.42,81.09,81.22,38821.52733460965,39.3355,39.3791,39.2194,39.2823,38821.5273
2010-06-22 14:55:00,81.23,81.32,80.61,80.94,93703.46734737288,39.2872,39.3307,38.9873,39.1469,93703.4673
2010-06-22 15:00:00,80.91,81.1,80.76,81.01,39353.32907891937,39.1324,39.2243,39.0598,39.1808,39353.3291
2010-06-22 15:05:00,80.97,81.21,80.89,80.89,28504.57349500106,39.1614,39.2775,39.1227,39.1227,28504.5735
2010-06-22 15:10:00,80.91,81.19,80.86,81.16,21165.709423526907,39.1324,39.2678,39.1082,39.2533,21165.7094
2010-06-22 15:15:00,81.15,81.21,80.98,81.2,32333.54605403105,39.2485,39.2775,39.1662,39.2726,32333.5461
2010-06-22 15:20:00,81.18,81.2,80.87,80.88,46373.112103807696,39.263,39.2726,39.113,39.1179,46373.1121
2010-06-22 15:25:00,80.92,81.03,80.69,80.82,43395.02233567325,39.1372,39.1904,39.026,39.0889,43395.0223
2010-06-22 15:30:00,80.82,80.86,80.57,80.84,70091.46990002126,39.0889,39.1082,38.9679,39.0985,70091.4699
2010-06-22 15:35:00,80.83,81.01,80.68,80.98,52542.01233780046,39.0937,39.1808,39.0211,39.1662,52542.0123
2010-06-22 15:40:00,80.96,81.01,80.75,80.81,51478.40884918102,39.1566,39.1808,39.055,39.084,51478.4088
2010-06-22 15:45:00,80.82,81.19,80.82,81.12,90512.65688151456,39.0889,39.2678,39.0889,39.234,90512.6569
2010-06-22 15:50:00,81.11,81.11,80.86,81.05,127206.97723888532,39.2291,39.2291,39.1082,39.2001,127206.9772
2010-06-22 15:55:00,81.05,81.05,80.4,80.5,392576.0476494362,39.2001,39.2001,38.8857,38.9341,392576.0476
2010-06-23 09:30:00,80.44,81.36,80.44,80.83,36375.239310784935,38.9051,39.35,38.9051,39.0937,36375.2393
2010-06-23 09:35:00,80.89,81.39,80.89,81.21,33078.06849606466,39.1227,39.3645,39.1227,39.2775,33078.0685
2010-06-23 09:40:00,81.21,81.21,80.46,80.9,24356.519889385232,39.2775,39.2775,38.9147,39.1276,24356.5199
2010-06-23 09:45:00,80.84,80.98,80.58,80.73,14784.088491810253,39.0985,39.1662,38.9728,39.0453,14784.0885
2010-06-23 09:50:00,80.65,81.0,80.61,80.94,27334.60965751967,39.0066,39.1759,38.9873,39.1469,27334.6097
2010-06-23 09:55:00,80.99,81.02,80.84,81.0,17762.17825994469,39.1711,39.1856,39.0985,39.1759,17762.1783
2010-06-23 10:00:00,80.95,80.96,79.85,79.95,69985.10955115932,39.1517,39.1566,38.6197,38.6681,69985.1096
2010-06-23 10:05:00,79.96,80.21,79.76,80.05,19251.22314401191,38.6729,38.7938,38.5762,38.7164,19251.2231
2010-06-23 10:10:00,80.11,80.37,79.83,80.27,24356.519889385232,38.7455,38.8712,38.61,38.8228,24356.5199
2010-06-23 10:15:00,80.27,80.27,79.88,80.15,29461.81663475856,38.8228,38.8228,38.6342,38.7648,29461.8166
2010-06-23 10:20:00,80.2,80.2,79.97,79.98,16060.412678153582,38.789,38.789,38.6778,38.6826,16060.4127
2010-06-23 10:25:00,79.95,79.96,79.58,79.69,34886.19442671772,38.6681,38.6729,38.4891,38.5423,34886.1944
2010-06-23 10:30:00,79.65,80.03,79.55,79.79,36587.96000850882,38.523,38.7068,38.4746,38.5907,36587.96
2010-06-23 10:35:00,79.82,79.85,79.66,79.68,20952.988725803018,38.6052,38.6197,38.5278,38.5375,20952.9887
2010-06-23 10:40:00,79.68,79.71,79.58,79.65,15954.052329291637,38.5375,38.552,38.4891,38.523,15954.0523
2010-06-23 10:45:00,79.68,79.96,79.67,79.93,15103.169538396083,38.5375,38.6729,38.5327,38.6584,15103.1695
2010-06-23 10:50:00,79.93,80.18,79.92,80.08,18506.700701978298,38.6584,38.7793,38.6536,38.731,18506.7007
2010-06-23 10:55:00,80.1,80.18,80.03,80.12,13614.124654328863,38.7406,38.7793,38.7068,38.7503,13614.1247
2010-06-23 11:00:00,80.11,80.14,79.96,80.11,33822.59093809827,38.7455,38.76,38.6729,38.7455,33822.5909
2010-06-23 11:05:00,80.11,80.32,80.09,80.28,24675.600935971062,38.7455,38.847,38.7358,38.8277,24675.6009
2010-06-23 11:10:00,80.3,80.34,80.11,80.22,34248.03233354605,38.8374,38.8567,38.7455,38.7987,34248.0323
2010-06-23 11:15:00,80.28,80.47,80.27,80.47,15634.971282705805,38.8277,38.9196,38.8228,38.9196,15634.9713
2010-06-23 11:20:00,80.47,80.58,80.45,80.54,14465.007445224415,38.9196,38.9728,38.9099,38.9534,14465.0074
2010-06-23 11:25:00,80.52,80.67,80.51,80.58,11912.359072537756,38.9438,39.0163,38.9389,38.9728,11912.3591
2010-06-23 11:30:00,80.61,80.69,80.57,80.57,10316.953839608592,38.9873,39.026,38.9679,38.9679,10316.9538
2010-06-23 11:35:00,80.58,80.67,80.55,80.63,10955.115932780258,38.9728,39.0163,38.9583,38.997,10955.1159
2010-06-23 11:40:00,80.65,80.8,80.64,80.79,12550.521165709422,39.0066,39.0792,39.0018,39.0743,12550.5212
2010-06-23 11:45:00,80.82,81.05,80.7,80.7,22654.754307594125,39.0889,39.2001,39.0308,39.0308,22654.7543
2010-06-23 11:50:00,80.68,80.8,80.52,80.52,13401.403956604976,39.0211,39.0792,38.9438,38.9438,13401.404
2010-06-23 11:55:00,80.49,80.74,80.47,80.66,22016.59221442246,38.9293,39.0502,38.9196,39.0115,22016.5922
2010-06-23 12:00:00,80.65,80.66,80.57,80.58,13082.322910019142,39.0066,39.0115,38.9679,38.9728,13082.3229
2010-06-23 12:05:00,80.59,80.94,80.59,80.86,17549.4575622208,38.9776,39.1469,38.9776,39.1082,17549.4576
2010-06-23 12:10:00,80.82,80.85,80.51,80.51,30312.69942565411,39.0889,39.1034,38.9389,38.9389,30312.6994
2010-06-23 12:15:00,80.56,80.83,80.54,80.78,12337.800467985531,38.9631,39.0937,38.9534,39.0695,12337.8005
2010-06-23 12:20:00,80.8,80.85,80.66,80.68,10848.755583918311,39.0792,39.1034,39.0115,39.0211,10848.7556
2010-06-23 12:25:00,80.68,80.73,80.52,80.58,30525.420123378,39.0211,39.0453,38.9438,38.9728,30525.4201
2010-06-23 12:30:00,80.61,80.64,80.52,80.57,19463.9438417358,38.9873,39.0018,38.9438,38.9679,19463.9438
2010-06-23 12:35:00,80.56,80.86,80.56,80.71,14784.088491810253,38.9631,39.1082,38.9631,39.0357,14784.0885
2010-06-23 12:40:00,80.73,80.87,80.72,80.86,21165.709423526907,39.0453,39.113,39.0405,39.1082,21165.7094
2010-06-23 12:45:00,80.87,81.19,80.87,81.14,28823.654541586893,39.113,39.2678,39.113,39.2436,28823.6545
2010-06-23 12:50:00,81.14,81.17,80.93,80.95,34779.83407785577,39.2436,39.2581,39.1421,39.1517,34779.8341
2010-06-23 12:55:00,80.96,81.09,80.89,81.05,14145.926398638583,39.1566,39.2194,39.1227,39.2001,14145.9264
2010-06-23 13:00:00,81.05,81.29,81.04,81.15,28291.85279727717,39.2001,39.3162,39.1953,39.2485,28291.8528
2010-06-23 13:05:00,81.15,81.18,80.93,81.17,29461.81663475856,39.2485,39.263,39.1421,39.2581,29461.8166
2010-06-23 13:10:00,81.2,81.22,81.04,81.12,22867.47500531801,39.2726,39.2823,39.1953,39.234,22867.475
2010-06-23 13:15:00,81.12,81.18,80.99,81.04,12125.079770261644,39.234,39.263,39.1711,39.1953,12125.0798
2010-06-23 13:20:00,81.04,81.05,80.89,80.94,23186.556051903848,39.1953,39.2001,39.1227,39.1469,23186.5561
2010-06-23 13:25:00,80.96,81.1,80.91,81.1,42437.77919591576,39.1566,39.2243,39.1324,39.2243,42437.7792
2010-06-23 13:30:00,81.09,81.21,81.05,81.2,35417.99617102744,39.2194,39.2775,39.2001,39.2726,35417.9962
2010-06-23 13:35:00,81.21,81.48,81.19,81.48,22335.67326100829,39.2775,39.4081,39.2678,39.4081,22335.6733
2010-06-23 13:40:00,81.51,81.67,81.47,81.52,13720.485003190808,39.4226,39.5,39.4032,39.4274,13720.485
2010-06-23 13:45:00,81.49,81.52,81.31,81.46,8083.386513507763,39.4129,39.4274,39.3258,39.3984,8083.3865
2010-06-23 13:50:00,81.48,81.62,81.48,81.51,15422.250584981915,39.4081,39.4758,39.4081,39.4226,15422.2506
2010-06-23 13:55:00,81.49,81.59,81.43,81.49,14571.367794086362,39.4129,39.4613,39.3839,39.4129,14571.3678
2010-06-23 14:00:00,81.48,81.55,81.36,81.49,20740.26802807913,39.4081,39.4419,39.35,39.4129,20740.268
2010-06-23 14:05:00,81.49,81.54,81.38,81.43,8508.82790895554,39.4129,39.4371,39.3597,39.3839,8508.8279
2010-06-23 14:10:00,81.45,81.5,81.28,81.28,8402.467560093595,39.3936,39.4177,39.3113,39.3113,8402.4676
2010-06-23 14:15:00,81.25,81.33,80.94,81.08,31376.30291427356,39.2968,39.3355,39.1469,39.2146,31376.3029
2010-06-23 14:20:00,81.08,81.19,80.86,80.91,22016.59221442246,39.2146,39.2678,39.1082,39.1324,22016.5922
2010-06-23 14:25:00,80.89,81.28,80.83,81.23,38396.08593916187,39.1227,39.3113,39.0937,39.2872,38396.0859
2010-06-23 14:30:00,81.28,81.95,81.23,81.66,84662.83769410763,39.3113,39.6354,39.2872,39.4951,84662.8377
2010-06-23 14:35:00,81.66,81.77,81.45,81.6,22761.11465645607,39.4951,39.5483,39.3936,39.4661,22761.1147
2010-06-23 14:40:00,81.61,81.69,81.39,81.39,19676.664539459685,39.4709,39.5096,39.3645,39.3645,19676.6645
2010-06-23 14:45:00,81.39,81.52,81.19,81.24,28823.654541586893,39.3645,39.4274,39.2678,39.292,28823.6545
2010-06-23 14:50:00,81.21,81.31,80.93,81.21,28398.213146139115,39.2775,39.3258,39.1421,39.2775,28398.2131
2010-06-23 14:55:00,81.19,81.19,80.87,80.98,26909.168262071897,39.2678,39.2678,39.113,39.1662,26909.1683
2010-06-23 15:00:00,81.02,81.25,80.9,80.99,36056.1582641991,39.1856,39.2968,39.1276,39.1711,36056.1583
2010-06-23 15:05:00,80.99,80.99,80.38,80.47,55413.74175707295,39.1711,39.1711,38.8761,38.9196,55413.7418
2010-06-23 15:10:00,80.49,80.96,80.44,80.76,79344.82025101042,38.9293,39.1566,38.9051,39.0598,79344.8203
2010-06-23 15:15:00,80.74,80.89,80.58,80.71,38396.08593916187,39.0502,39.1227,38.9728,39.0357,38396.0859
2010-06-23 15:20:00,80.71,80.94,80.64,80.94,22229.31291214635,39.0357,39.1469,39.0018,39.1469,22229.3129
2010-06-23 15:25:00,80.93,81.21,80.87,81.09,32014.46500744522,39.1421,39.2775,39.113,39.2194,32014.465
2010-06-23 15:30:00,81.05,81.05,80.83,81.02,25420.123378004675,39.2001,39.2001,39.0937,39.1856,25420.1234
2010-06-23 15:35:00,81.01,81.21,80.86,81.21,26590.087215486063,39.1808,39.2775,39.1082,39.2775,26590.0872
2010-06-23 15:40:00,81.21,81.45,81.0,81.31,51478.40884918102,39.2775,39.3936,39.1759,39.3258,51478.4088
2010-06-23 15:45:00,81.32,81.36,81.05,81.18,64773.452456924046,39.3307,39.35,39.2001,39.263,64773.4525
2010-06-23 15:50:00,81.18,81.27,81.1,81.22,52967.45373324824,39.263,39.3065,39.2243,39.2823,52967.4537
2010-06-23 15:55:00,81.23,81.23,80.97,81.05,146990.00212720694,39.2872,39.2872,39.1614,39.2001,146990.0021
2010-06-24 09:30:00,80.32,80.73,80.26,80.66,37545.20314826632,38.847,39.0453,38.818,39.0115,37545.2031
2010-06-24 09:35:00,80.66,80.73,80.21,80.32,19570.30419059774,39.0115,39.0453,38.7938,38.847,19570.3042
2010-06-24 09:40:00,80.26,80.35,80.05,80.15,27015.52861093384,38.818,38.8615,38.7164,38.7648,27015.5286
2010-06-24 09:45:00,80.16,80.18,79.88,79.92,29887.25803020633,38.7696,38.7793,38.6342,38.6536,29887.258
2010-06-24 09:50:00,79.92,79.92,79.69,79.82,25951.9251223144,38.6536,38.6536,38.5423,38.6052,25951.9251
2010-06-24 09:55:00,79.79,79.82,79.35,79.56,39459.68942778132,38.5907,38.6052,38.3779,38.4795,39459.6894
2010-06-24 10:00:00,79.56,79.95,79.52,79.75,32758.987449478827,38.4795,38.6681,38.4601,38.5713,32758.9874
2010-06-24 10:05:00,79.75,79.91,79.5,79.74,28504.57349500106,38.5713,38.6487,38.4504,38.5665,28504.5735
2010-06-24 10:10:00,79.71,79.77,79.44,79.45,32758.987449478827,38.552,38.581,38.4214,38.4263,32758.9874
2010-06-24 10:15:00,79.45,79.5,79.23,79.5,29568.176983620506,38.4263,38.4504,38.3198,38.4504,29568.177
2010-06-24 10:20:00,79.5,79.5,79.34,79.45,22867.47500531801,38.4504,38.4504,38.3731,38.4263,22867.475
2010-06-24 10:25:00,79.45,79.64,79.39,79.45,20846.62837694108,38.4263,38.5181,38.3972,38.4263,20846.6284
2010-06-24 10:30:00,79.5,79.5,79.18,79.21,17762.17825994469,38.4504,38.4504,38.2957,38.3102,17762.1783
2010-06-24 10:35:00,79.19,79.46,78.98,79.41,24675.600935971062,38.3005,38.4311,38.1989,38.4069,24675.6009
2010-06-24 10:40:00,79.38,79.46,79.09,79.13,13720.485003190808,38.3924,38.4311,38.2521,38.2715,13720.485
2010-06-24 10:45:00,79.07,79.41,79.05,79.41,29142.735588172724,38.2425,38.4069,38.2328,38.4069,29142.7356
2010-06-24 10:50:00,79.42,79.42,78.98,79.0,35524.35651988938,38.4117,38.4117,38.1989,38.2086,35524.3565
2010-06-24 10:55:00,79.01,79.45,78.94,79.45,28504.57349500106,38.2134,38.4263,38.1796,38.4263,28504.5735
2010-06-24 11:00:00,79.38,79.39,79.01,79.2,18081.259306530523,38.3924,38.3972,38.2134,38.3053,18081.2593
2010-06-24 11:05:00,79.17,79.17,78.78,79.05,23931.078493937457,38.2908,38.2908,38.1022,38.2328,23931.0785
2010-06-24 11:10:00,79.08,79.24,79.02,79.16,8189.746862369707,38.2473,38.3247,38.2183,38.286,8189.7469
2010-06-24 11:15:00,79.17,79.41,79.1,79.15,15741.33163156775,38.2908,38.4069,38.257,38.2812,15741.3316
2010-06-24 11:20:00,79.15,79.23,78.84,79.17,23611.997447351623,38.2812,38.3198,38.1312,38.2908,23611.9974
2010-06-24 11:25:00,79.15,79.35,79.15,79.2,17124.016166773024,38.2812,38.3779,38.2812,38.3053,17124.0162
2010-06-24 11:30:00,79.16,79.28,79.12,79.2,10316.953839608592,38.286,38.344,38.2666,38.3053,10316.9538
2010-06-24 11:35:00,79.24,79.52,79.18,79.48,15634.971282705805,38.3247,38.4601,38.2957,38.4408,15634.9713
2010-06-24 11:40:00,79.48,79.71,79.46,79.56,12975.9625611572,38.4408,38.552,38.4311,38.4795,12975.9626
2010-06-24 11:45:00,79.54,79.79,79.45,79.78,12975.9625611572,38.4698,38.5907,38.4263,38.5859,12975.9626
2010-06-24 11:50:00,79.79,79.82,79.62,79.66,20527.54733035524,38.5907,38.6052,38.5085,38.5278,20527.5473
2010-06-24 11:55:00,79.66,79.76,79.56,79.63,30950.86151882577,38.5278,38.5762,38.4795,38.5133,30950.8615
2010-06-24 12:00:00,79.65,80.03,79.65,79.91,25632.844075728564,38.523,38.7068,38.523,38.6487,25632.8441
2010-06-24 12:05:00,79.92,80.0,79.68,79.81,13295.043607743031,38.6536,38.6923,38.5375,38.6004,13295.0436
2010-06-24 12:10:00,79.81,79.81,79.45,79.5,18932.14209742608,38.6004,38.6004,38.4263,38.4504,18932.1421
2010-06-24 12:15:00,79.52,79.68,79.48,79.48,39353.32907891937,38.4601,38.5375,38.4408,38.4408,39353.3291
2010-06-24 12:20:00,79.5,79.68,79.5,79.6,9146.990002127206,38.4504,38.5375,38.4504,38.4988,9146.99
2010-06-24 12:25:00,79.6,79.63,79.35,79.48,11380.557328228037,38.4988,38.5133,38.3779,38.4408,11380.5573
2010-06-24 12:30:00,79.48,79.51,79.44,79.45,5105.296745373324,38.4408,38.4553,38.4214,38.4263,5105.2967
2010-06-24 12:35:00,79.47,79.49,79.31,79.4,9040.62965326526,38.4359,38.4456,38.3585,38.4021,9040.6297
2010-06-24 12:40:00,79.4,79.45,79.32,79.33,14358.647096362474,38.4021,38.4263,38.3634,38.3682,14358.6471
2010-06-24 12:45:00,79.32,79.62,79.32,79.58,19038.50244628802,38.3634,38.5085,38.3634,38.4891,19038.5024
2010-06-24 12:50:00,79.61,79.66,79.49,79.49,16166.773027015526,38.5036,38.5278,38.4456,38.4456,16166.773
2010-06-24 12:55:00,79.49,79.6,79.45,79.55,14571.367794086362,38.4456,38.4988,38.4263,38.4746,14571.3678
2010-06-24 13:00:00,79.58,79.77,79.32,79.65,18081.259306530523,38.4891,38.581,38.3634,38.523,18081.2593
2010-06-24 13:05:00,79.65,79.7,79.53,79.65,29036.37523931078,38.523,38.5472,38.4649,38.523,29036.3752
2010-06-24 13:10:00,79.69,80.19,79.67,80.19,18187.619655392467,38.5423,38.7842,38.5327,38.7842,18187.6197
2010-06-24 13:15:00,80.22,80.23,79.91,80.06,11805.998723675812,38.7987,38.8035,38.6487,38.7213,11805.9987
2010-06-24 13:20:00,80.06,80.06,79.87,79.95,20314.82663263136,38.7213,38.7213,38.6294,38.6681,20314.8266
2010-06-24 13:25:00,79.95,79.98,79.75,79.8,22442.03360987024,38.6681,38.6826,38.5713,38.5955,22442.0336
2010-06-24 13:30:00,79.81,80.24,79.81,80.2,14996.80918953414,38.6004,38.8083,38.6004,38.789,14996.8092
2010-06-24 13:35:00,80.23,80.44,80.2,80.22,14145.926398638583,38.8035,38.9051,38.789,38.7987,14145.9264
2010-06-24 13:40:00,80.25,80.32,79.99,80.21,19676.664539459685,38.8132,38.847,38.6874,38.7938,19676.6645
2010-06-24 13:45:00,80.24,80.52,80.17,80.52,17974.898957668578,38.8083,38.9438,38.7745,38.9438,17974.899
2010-06-24 13:50:00,80.47,80.54,80.4,80.44,17336.736864496914,38.9196,38.9534,38.8857,38.9051,17336.7369
2010-06-24 13:55:00,80.45,80.62,80.4,80.5,16698.574771325246,38.9099,38.9921,38.8857,38.9341,16698.5748
2010-06-24 14:00:00,80.48,80.51,80.34,80.41,18187.619655392467,38.9244,38.9389,38.8567,38.8906,18187.6197
2010-06-24 14:05:00,80.4,80.52,80.31,80.37,33290.78919378855,38.8857,38.9438,38.8422,38.8712,33290.7892
2010-06-24 14:10:00,80.34,80.38,80.06,80.17,13933.205700914696,38.8567,38.8761,38.7213,38.7745,13933.2057
2010-06-24 14:15:00,80.2,80.21,80.09,80.11,12337.800467985531,38.789,38.7938,38.7358,38.7455,12337.8005
2010-06-24 14:20:00,80.13,80.14,79.96,80.09,14677.728142948306,38.7551,38.76,38.6729,38.7358,14677.7281
2010-06-24 14:25:00,80.1,80.28,80.1,80.13,11699.638374813869,38.7406,38.8277,38.7406,38.7551,11699.6384
2010-06-24 14:30:00,80.11,80.12,79.81,79.85,17336.736864496914,38.7455,38.7503,38.6004,38.6197,17336.7369
2010-06-24 14:35:00,79.86,79.98,79.63,79.86,23824.718145075512,38.6246,38.6826,38.5133,38.6246,23824.7181
2010-06-24 14:40:00,79.82,79.88,79.71,79.82,12337.800467985531,38.6052,38.6342,38.552,38.6052,12337.8005
2010-06-24 14:45:00,79.78,79.88,79.5,79.56,16485.85407360136,38.5859,38.6342,38.4504,38.4795,16485.8541
2010-06-24 14:50:00,79.59,79.6,79.32,79.37,27228.249308657727,38.494,38.4988,38.3634,38.3876,27228.2493
2010-06-24 14:55:00,79.37,79.41,79.18,79.37,32333.54605403105,38.3876,38.4069,38.2957,38.3876,32333.5461
2010-06-24 15:00:00,79.36,79.66,79.31,79.48,22654.754307594125,38.3827,38.5278,38.3585,38.4408,22654.7543
2010-06-24 15:05:00,79.48,79.59,79.29,79.32,15528.61093384386,38.4408,38.494,38.3489,38.3634,15528.6109
2010-06-24 15:10:00,79.35,79.46,79.04,79.26,58923.63326951712,38.3779,38.4311,38.228,38.3344,58923.6333
2010-06-24 15:15:00,79.25,79.41,79.16,79.23,39778.77047436715,38.3295,38.4069,38.286,38.3198,39778.7705
2010-06-24 15:20:00,79.24,79.53,79.24,79.32,42437.77919591576,38.3247,38.4649,38.3247,38.3634,42437.7792
2010-06-24 15:25:00,79.34,79.69,79.28,79.52,48925.76047649435,38.3731,38.5423,38.344,38.4601,48925.7605
2010-06-24 15:30:00,79.51,79.65,79.21,79.39,49032.1208253563,38.4553,38.523,38.3102,38.3972,49032.1208
2010-06-24 15:35:00,79.38,79.56,79.17,79.32,57115.50733886406,38.3924,38.4795,38.2908,38.3634,57115.5073
2010-06-24 15:40:00,79.32,79.37,79.11,79.3,66794.29908530098,38.3634,38.3876,38.2618,38.3537,66794.2991
2010-06-24 15:45:00,79.24,79.28,78.86,78.99,137311.21038077003,38.3247,38.344,38.1409,38.2038,137311.2104
2010-06-24 15:50:00,78.99,79.1,78.87,78.97,99978.7279302276,38.2038,38.257,38.1457,38.1941,99978.7279
2010-06-24 15:55:00,78.97,79.04,78.79,79.01,270155.2861093384,38.1941,38.228,38.107,38.2134,270155.2861
2010-06-25 09:30:00,79.81,79.81,79.37,79.44,29355.456285896613,38.6004,38.6004,38.3876,38.4214,29355.4563
2010-06-25 09:35:00,79.52,79.52,79.12,79.42,19783.02488832163,38.4601,38.4601,38.2666,38.4117,19783.0249
2010-06-25 09:40:00,79.4,79.92,79.39,79.63,29993.61837906828,38.4021,38.6536,38.3972,38.5133,29993.6184
2010-06-25 09:45:00,79.63,79.72,79.45,79.63,38715.16698574771,38.5133,38.5568,38.4263,38.5133,38715.167
2010-06-25 09:50:00,79.68,79.68,79.13,79.34,40629.65326526271,38.5375,38.5375,38.2715,38.3731,40629.6533
2010-06-25 09:55:00,79.32,79.84,79.32,79.84,43182.30163794936,38.3634,38.6149,38.3634,38.6149,43182.3016
2010-06-25 10:00:00,79.84,80.11,79.79,79.91,44564.98617315464,38.6149,38.7455,38.5907,38.6487,44564.9862
2010-06-25 10:05:00,79.85,80.17,79.75,80.01,32120.825356307163,38.6197,38.7745,38.5713,38.6971,32120.8254
2010-06-25 10:10:00,80.0,80.2,79.89,79.99,22654.754307594125,38.6923,38.789,38.6391,38.6874,22654.7543
2010-06-25 10:15:00,79.99,80.01,79.54,79.64,24994.6819825569,38.6874,38.6971,38.4698,38.5181,24994.682
2010-06-25 10:20:00,79.67,79.97,79.65,79.71,48606.67942990852,38.5327,38.6778,38.523,38.552,48606.6794
2010-06-25 10:25:00,79.64,79.92,79.62,79.85,27228.249308657727,38.5181,38.6536,38.5085,38.6197,27228.2493
2010-06-25 10:30:00,79.88,79.96,79.57,79.72,17017.65581791108,38.6342,38.6729,38.4843,38.5568,17017.6558
2010-06-25 10:35:00,79.78,79.81,79.54,79.73,24037.4388427994,38.5859,38.6004,38.4698,38.5617,24037.4388
2010-06-25 10:40:00,79.73,79.98,79.72,79.97,14465.007445224415,38.5617,38.6826,38.5568,38.6778,14465.0074
2010-06-25 10:45:00,79.97,80.27,79.97,80.11,19676.664539459685,38.6778,38.8228,38.6778,38.7455,19676.6645
2010-06-25 10:50:00,80.09,80.11,79.55,79.62,20208.46628376941,38.7358,38.7455,38.4746,38.5085,20208.4663
2010-06-25 10:55:00,79.54,79.86,79.51,79.6,18081.259306530523,38.4698,38.6246,38.4553,38.4988,18081.2593
2010-06-25 11:00:00,79.65,79.99,79.61,79.97,9891.512444160817,38.523,38.6874,38.5036,38.6778,9891.5124
2010-06-25 11:05:00,79.99,80.23,79.99,80.1,14465.007445224415,38.6874,38.8035,38.6874,38.7406,14465.0074
2010-06-25 11:10:00,80.1,80.12,79.89,80.03,20633.907679217184,38.7406,38.7503,38.6391,38.7068,20633.9077
2010-06-25 11:15:00,80.08,80.29,79.99,80.15,14252.28674750053,38.731,38.8325,38.6874,38.7648,14252.2867
2010-06-25 11:20:00,80.17,80.24,80.01,80.13,14358.647096362474,38.7745,38.8083,38.6971,38.7551,14358.6471
2010-06-25 11:25:00,80.22,80.53,80.1,80.44,19144.86279514997,38.7987,38.9486,38.7406,38.9051,19144.8628
2010-06-25 11:30:00,80.45,80.76,80.44,80.56,43501.3826845352,38.9099,39.0598,38.9051,38.9631,43501.3827
2010-06-25 11:35:00,80.52,80.6,80.39,80.43,20846.62837694108,38.9438,38.9825,38.8809,38.9002,20846.6284
2010-06-25 11:40:00,80.47,80.58,80.33,80.48,14677.728142948306,38.9196,38.9728,38.8519,38.9244,14677.7281
2010-06-25 11:45:00,80.5,80.8,80.42,80.74,11167.836630504144,38.9341,39.0792,38.8954,39.0502,11167.8366
2010-06-25 11:50:00,80.74,81.1,80.72,81.03,27121.888959795782,39.0502,39.2243,39.0405,39.1904,27121.889
2010-06-25 11:55:00,81.01,81.01,80.83,80.87,10316.953839608592,39.1808,39.1808,39.0937,39.113,10316.9538
2010-06-25 12:00:00,80.86,80.86,80.69,80.84,10742.395235056369,39.1082,39.1082,39.026,39.0985,10742.3952
2010-06-25 12:05:00,80.79,80.97,80.77,80.89,13507.76430546692,39.0743,39.1614,39.0647,39.1227,13507.7643
2010-06-25 12:10:00,80.94,80.97,80.75,80.78,13401.403956604976,39.1469,39.1614,39.055,39.0695,13401.404
2010-06-25 12:15:00,80.75,80.76,80.56,80.76,13295.043607743031,39.055,39.0598,38.9631,39.0598,13295.0436
2010-06-25 12:20:00,80.76,80.93,80.73,80.8,17124.016166773024,39.0598,39.1421,39.0453,39.0792,17124.0162
2010-06-25 12:25:00,80.79,80.99,80.78,80.96,11699.638374813869,39.0743,39.1711,39.0695,39.1566,11699.6384
2010-06-25 12:30:00,80.94,81.0,80.38,80.78,92214.42246330566,39.1469,39.1759,38.8761,39.0695,92214.4225
2010-06-25 12:35:00,80.8,81.12,80.8,80.96,19889.38523718357,39.0792,39.234,39.0792,39.1566,19889.3852
2010-06-25 12:40:00,80.96,81.22,80.95,81.09,10210.593490746647,39.1566,39.2823,39.1517,39.2194,10210.5935
2010-06-25 12:45:00,81.14,81.21,80.92,81.01,9678.791746436927,39.2436,39.2775,39.1372,39.1808,9678.7917
2010-06-25 12:50:00,80.98,80.99,80.44,80.45,21697.511167836627,39.1662,39.1711,38.9051,38.9099,21697.5112
2010-06-25 12:55:00,80.47,80.65,80.44,80.62,24569.24058710912,38.9196,39.0066,38.9051,38.9921,24569.2406
2010-06-25 13:00:00,80.64,80.78,80.5,80.74,10210.593490746647,39.0018,39.0695,38.9341,39.0502,10210.5935
2010-06-25 13:05:00,80.74,81.15,80.71,81.15,22973.83535417996,39.0502,39.2485,39.0357,39.2485,22973.8354
2010-06-25 13:10:00,81.15,81.25,80.96,81.06,19570.30419059774,39.2485,39.2968,39.1566,39.2049,19570.3042
2010-06-25 13:15:00,81.05,81.33,81.05,81.24,16804.93512018719,39.2001,39.3355,39.2001,39.292,16804.9351
2010-06-25 13:20:00,81.3,81.34,81.24,81.31,6275.260582854711,39.321,39.3404,39.292,39.3258,6275.2606
2010-06-25 13:25:00,81.3,81.68,81.26,81.68,31695.383960859388,39.321,39.5048,39.3017,39.5048,31695.384
2010-06-25 13:30:00,81.68,81.71,81.51,81.61,26377.366517762173,39.5048,39.5193,39.4226,39.4709,26377.3665
2010-06-25 13:35:00,81.6,81.72,81.34,81.36,38077.00489257604,39.4661,39.5241,39.3404,39.35,38077.0049
2010-06-25 13:40:00,81.35,81.44,81.24,81.24,14252.28674750053,39.3452,39.3887,39.292,39.292,14252.2867
2010-06-25 13:45:00,81.24,81.26,81.07,81.21,20314.82663263136,39.292,39.3017,39.2098,39.2775,20314.8266
2010-06-25 13:50:00,81.19,81.19,80.99,81.15,25101.042331418845,39.2678,39.2678,39.1711,39.2485,25101.0423
2010-06-25 13:55:00,81.14,81.33,81.14,81.3,18400.34035311636,39.2436,39.3355,39.2436,39.321,18400.3404
2010-06-25 14:00:00,81.26,81.36,81.19,81.24,17549.4575622208,39.3017,39.35,39.2678,39.292,17549.4576
2010-06-25 14:05:00,81.24,81.24,80.92,81.0,21803.87151669857,39.292,39.292,39.1372,39.1759,21803.8715
2010-06-25 14:10:00,80.99,81.23,80.96,81.15,21378.4301212508,39.1711,39.2872,39.1566,39.2485,21378.4301
2010-06-25 14:15:00,81.12,81.21,81.05,81.15,21272.06977238885,39.234,39.2775,39.2001,39.2485,21272.0698
2010-06-25 14:20:00,81.15,81.17,80.96,80.98,32333.54605403105,39.2485,39.2581,39.1566,39.1662,32333.5461
2010-06-25 14:25:00,80.98,81.05,80.82,80.96,30950.86151882577,39.1662,39.2001,39.0889,39.1566,30950.8615
2010-06-25 14:30:00,80.95,80.99,80.73,80.89,38608.80663688576,39.1517,39.1711,39.0453,39.1227,38608.8066
2010-06-25 14:35:00,80.91,81.03,80.54,80.95,50202.08466283769,39.1324,39.1904,38.9534,39.1517,50202.0847
2010-06-25 14:40:00,80.96,81.05,80.84,80.86,45947.67070835992,39.1566,39.2001,39.0985,39.1082,45947.6707
2010-06-25 14:45:00,80.85,80.97,80.76,80.92,31376.30291427356,39.1034,39.1614,39.0598,39.1372,31376.3029
2010-06-25 14:50:00,80.9,81.14,80.85,81.08,18506.700701978298,39.1276,39.2436,39.1034,39.2146,18506.7007
2010-06-25 14:55:00,81.11,81.15,80.8,80.94,30738.14082110189,39.2291,39.2485,39.0792,39.1469,30738.1408
2010-06-25 15:00:00,80.9,80.93,80.73,80.86,44564.98617315464,39.1276,39.1421,39.0453,39.1082,44564.9862
2010-06-25 15:05:00,80.85,80.87,80.72,80.87,29674.537332482447,39.1034,39.113,39.0405,39.113,29674.5373
2010-06-25 15:10:00,80.87,80.9,80.78,80.82,48287.59838332269,39.113,39.1276,39.0695,39.0889,48287.5984
2010-06-25 15:15:00,80.81,80.82,80.36,80.51,74452.24420336097,39.084,39.0889,38.8664,38.9389,74452.2442
2010-06-25 15:20:00,80.5,80.66,80.45,80.61,45734.95001063603,38.9341,39.0115,38.9099,38.9873,45734.95
2010-06-25 15:25:00,80.61,80.72,80.57,80.67,34567.11338013188,38.9873,39.0405,38.9679,39.0163,34567.1134
2010-06-25 15:30:00,80.65,81.0,80.56,80.98,74239.52350563709,39.0066,39.1759,38.9631,39.1662,74239.5235
2010-06-25 15:35:00,80.98,81.05,80.86,81.05,58072.75047862156,39.1662,39.2001,39.1082,39.2001,58072.7505
2010-06-25 15:40:00,81.05,81.08,80.68,80.78,67113.38013188682,39.2001,39.2146,39.0211,39.0695,67113.3801
2010-06-25 15:45:00,80.82,81.14,80.82,81.14,143799.19166134862,39.0889,39.2436,39.0889,39.2436,143799.1917
2010-06-25 15:50:00,81.14,81.14,80.55,80.75,190065.9434162944,39.2436,39.2436,38.9583,39.055,190065.9434
2010-06-25 15:55:00,80.73,81.28,80.73,81.2,319719.2086790044,39.0453,39.3113,39.0453,39.2726,319719.2087
2010-06-28 09:30:00,81.59,81.79,81.11,81.18,43182.30163794936,39.4613,39.558,39.2291,39.263,43182.3016
2010-06-28 09:35:00,81.09,81.34,80.84,81.04,24250.159540523287,39.2194,39.3404,39.0985,39.1953,24250.1595
2010-06-28 09:40:00,81.0,81.18,80.68,80.75,23824.718145075512,39.1759,39.263,39.0211,39.055,23824.7181
2010-06-28 09:45:00,80.76,80.78,80.37,80.53,30206.339076792166,39.0598,39.0695,38.8712,38.9486,30206.3391
2010-06-28 09:50:00,80.5,80.65,80.41,80.48,15315.890236119973,38.9341,39.0066,38.8906,38.9244,15315.8902
2010-06-28 09:55:00,80.43,80.7,80.3,80.7,32439.906402893,38.9002,39.0308,38.8374,39.0308,32439.9064
2010-06-28 10:00:00,80.63,80.98,80.59,80.98,16485.85407360136,38.997,39.1662,38.9776,39.1662,16485.8541
2010-06-28 10:05:00,80.91,81.0,80.37,80.5,24569.24058710912,39.1324,39.1759,38.8712,38.9341,24569.2406
2010-06-28 10:10:00,80.5,80.64,80.43,80.58,12763.24186343331,38.9341,39.0018,38.9002,38.9728,12763.2419
2010-06-28 10:15:00,80.63,80.71,80.51,80.51,10742.395235056369,38.997,39.0357,38.9389,38.9389,10742.3952
2010-06-28 10:20:00,80.54,80.73,80.53,80.73,17655.817911082744,38.9534,39.0453,38.9486,39.0453,17655.8179
2010-06-28 10:25:00,80.74,80.77,80.42,80.51,11380.557328228037,39.0502,39.0647,38.8954,38.9389,11380.5573
2010-06-28 10:30:00,80.56,80.64,80.32,80.38,13933.205700914696,38.9631,39.0018,38.847,38.8761,13933.2057
2010-06-28 10:35:00,80.36,80.56,80.28,80.34,13507.76430546692,38.8664,38.9631,38.8277,38.8567,13507.7643
2010-06-28 10:40:00,80.33,80.69,80.33,80.5,10742.395235056369,38.8519,39.026,38.8519,38.9341,10742.3952
2010-06-28 10:45:00,80.49,80.62,80.38,80.49,9678.791746436927,38.9293,38.9921,38.8761,38.9293,9678.7917
2010-06-28 10:50:00,80.46,80.57,80.37,80.54,12869.602212295256,38.9147,38.9679,38.8712,38.9534,12869.6022
2010-06-28 10:55:00,80.58,80.61,80.42,80.51,8296.107211231652,38.9728,38.9873,38.8954,38.9389,8296.1072
2010-06-28 11:00:00,80.5,80.58,80.38,80.47,12656.881514571363,38.9341,38.9728,38.8761,38.9196,12656.8815
2010-06-28 11:05:00,80.5,80.62,80.4,80.4,14358.647096362474,38.9341,38.9921,38.8857,38.8857,14358.6471
2010-06-28 11:10:00,80.39,80.45,80.32,80.42,19463.9438417358,38.8809,38.9099,38.847,38.8954,19463.9438
2010-06-28 11:15:00,80.39,80.39,80.09,80.1,13614.124654328863,38.8809,38.8809,38.7358,38.7406,13614.1247
2010-06-28 11:20:00,80.13,80.25,80.0,80.02,25313.76302914273,38.7551,38.8132,38.6923,38.7019,25313.763
2010-06-28 11:25:00,80.04,80.42,79.98,80.39,18613.06105084024,38.7116,38.8954,38.6826,38.8809,18613.0611
2010-06-28 11:30:00,80.34,80.52,80.33,80.37,9040.62965326526,38.8567,38.9438,38.8519,38.8712,9040.6297
2010-06-28 11:35:00,80.38,80.56,80.38,80.45,24994.6819825569,38.8761,38.9631,38.8761,38.9099,24994.682
2010-06-28 11:40:00,80.44,80.67,80.42,80.42,32439.906402893,38.9051,39.0163,38.8954,38.8954,32439.9064
2010-06-28 11:45:00,80.42,80.63,80.38,80.56,31057.22186768772,38.8954,38.997,38.8761,38.9631,31057.2219
2010-06-28 11:50:00,80.58,80.58,80.28,80.28,8934.269304403317,38.9728,38.9728,38.8277,38.8277,8934.2693
2010-06-28 11:55:00,80.29,80.29,80.11,80.25,8402.467560093595,38.8325,38.8325,38.7455,38.8132,8402.4676
2010-06-28 12:00:00,80.25,80.42,80.24,80.34,43820.46373112103,38.8132,38.8954,38.8083,38.8567,43820.4637
2010-06-28 12:05:00,80.33,80.42,80.24,80.39,14571.367794086362,38.8519,38.8954,38.8083,38.8809,14571.3678
2010-06-28 12:10:00,80.39,80.58,80.26,80.44,17974.898957668578,38.8809,38.9728,38.818,38.9051,17974.899
2010-06-28 12:15:00,80.41,80.42,80.25,80.36,13720.485003190808,38.8906,38.8954,38.8132,38.8664,13720.485
2010-06-28 12:20:00,80.36,80.38,80.22,80.34,16592.214422463305,38.8664,38.8761,38.7987,38.8567,16592.2144
2010-06-28 12:25:00,80.34,80.53,80.32,80.42,8083.386513507763,38.8567,38.9486,38.847,38.8954,8083.3865
2010-06-28 12:30:00,80.42,80.44,80.27,80.31,9040.62965326526,38.8954,38.9051,38.8228,38.8422,9040.6297
2010-06-28 12:35:00,80.3,80.4,80.17,80.25,22761.11465645607,38.8374,38.8857,38.7745,38.8132,22761.1147
2010-06-28 12:40:00,80.25,80.43,80.15,80.43,19570.30419059774,38.8132,38.9002,38.7648,38.9002,19570.3042
2010-06-28 12:45:00,80.42,80.58,80.19,80.58,17336.736864496914,38.8954,38.9728,38.7842,38.9728,17336.7369
2010-06-28 12:50:00,80.58,80.6,80.34,80.47,16698.574771325246,38.9728,38.9825,38.8567,38.9196,16698.5748
2010-06-28 12:55:00,80.45,80.57,80.4,80.55,7764.30546692193,38.9099,38.9679,38.8857,38.9583,7764.3055
2010-06-28 13:00:00,80.55,80.58,80.21,80.21,5849.819187406933,38.9583,38.9728,38.7938,38.7938,5849.8192
2010-06-28 13:05:00,80.17,80.29,80.04,80.04,8827.908955541372,38.7745,38.8325,38.7116,38.7116,8827.909
2010-06-28 13:10:00,80.03,80.04,79.89,79.96,11274.19697936609,38.7068,38.7116,38.6391,38.6729,11274.197
2010-06-28 13:15:00,79.96,80.0,79.68,79.71,23931.078493937457,38.6729,38.6923,38.5375,38.552,23931.0785
2010-06-28 13:20:00,79.71,79.92,79.69,79.88,13720.485003190808,38.552,38.6536,38.5423,38.6342,13720.485
2010-06-28 13:25:00,79.88,79.95,79.84,79.84,3509.89151244416,38.6342,38.6681,38.6149,38.6149,3509.8915
2010-06-28 13:30:00,79.84,79.84,79.67,79.71,13188.683258881088,38.6149,38.6149,38.5327,38.552,13188.6833
2010-06-28 13:35:00,79.7,79.77,79.68,79.77,7764.30546692193,38.5472,38.581,38.5375,38.581,7764.3055
2010-06-28 13:40:00,79.77,79.79,79.71,79.74,5424.377791959157,38.581,38.5907,38.552,38.5665,5424.3778
2010-06-28 13:45:00,79.74,79.98,79.74,79.95,5743.45883854499,38.5665,38.6826,38.5665,38.6681,5743.4588
2010-06-28 13:50:00,79.96,80.1,79.89,79.89,11167.836630504144,38.6729,38.7406,38.6391,38.6391,11167.8366
2010-06-28 13:55:00,79.9,80.03,79.89,79.95,20740.26802807913,38.6439,38.7068,38.6391,38.6681,20740.268
2010-06-28 14:00:00,79.95,79.95,79.84,79.93,10316.953839608592,38.6681,38.6681,38.6149,38.6584,10316.9538
2010-06-28 14:05:00,79.94,80.1,79.86,80.1,24675.600935971062,38.6632,38.7406,38.6246,38.7406,24675.6009
2010-06-28 14:10:00,80.1,80.15,80.06,80.11,19357.58349287385,38.7406,38.7648,38.7213,38.7455,19357.5835
2010-06-28 14:15:00,80.11,80.16,79.94,79.94,13614.124654328863,38.7455,38.7696,38.6632,38.6632,13614.1247
2010-06-28 14:20:00,79.97,80.05,79.92,79.96,9359.710699851094,38.6778,38.7164,38.6536,38.6729,9359.7107
2010-06-28 14:25:00,79.95,80.11,79.91,79.92,13082.322910019142,38.6681,38.7455,38.6487,38.6536,13082.3229
2010-06-28 14:30:00,79.9,79.98,79.85,79.95,12550.521165709422,38.6439,38.6826,38.6197,38.6681,12550.5212
2010-06-28 14:35:00,79.96,80.12,79.93,80.06,26377.366517762173,38.6729,38.7503,38.6584,38.7213,26377.3665
2010-06-28 14:40:00,80.09,80.3,80.06,80.3,13295.043607743031,38.7358,38.8374,38.7213,38.8374,13295.0436
2010-06-28 14:45:00,80.31,80.32,80.17,80.28,8083.386513507763,38.8422,38.847,38.7745,38.8277,8083.3865
2010-06-28 14:50:00,80.28,80.39,80.11,80.11,9572.431397574985,38.8277,38.8809,38.7455,38.7455,9572.4314
2010-06-28 14:55:00,80.1,80.42,80.1,80.42,25845.564773452454,38.7406,38.8954,38.7406,38.8954,25845.5648
2010-06-28 15:00:00,80.43,80.62,80.43,80.46,22335.67326100829,38.9002,38.9921,38.9002,38.9147,22335.6733
2010-06-28 15:05:00,80.47,80.63,80.41,80.46,15103.169538396083,38.9196,38.997,38.8906,38.9147,15103.1695
2010-06-28 15:10:00,80.49,80.52,80.25,80.27,17868.538608806633,38.9293,38.9438,38.8132,38.8228,17868.5386
2010-06-28 15:15:00,80.26,80.48,80.25,80.43,16273.13337587747,38.818,38.9244,38.8132,38.9002,16273.1334
2010-06-28 15:20:00,80.42,80.42,80.22,80.24,11274.19697936609,38.8954,38.8954,38.7987,38.8083,11274.197
2010-06-28 15:25:00,80.21,80.25,80.06,80.19,17336.736864496914,38.7938,38.8132,38.7213,38.7842,17336.7369
2010-06-28 15:30:00,80.15,80.25,80.04,80.12,23931.078493937457,38.7648,38.8132,38.7116,38.7503,23931.0785
2010-06-28 15:35:00,80.12,80.31,80.09,80.19,32120.825356307163,38.7503,38.8422,38.7358,38.7842,32120.8254
2010-06-28 15:40:00,80.19,80.39,80.04,80.31,28504.57349500106,38.7842,38.8809,38.7116,38.8422,28504.5735
2010-06-28 15:45:00,80.32,80.42,80.24,80.35,45734.95001063603,38.847,38.8954,38.8083,38.8615,45734.95
2010-06-28 15:50:00,80.35,80.35,79.91,79.99,74558.60455222293,38.8615,38.8615,38.6487,38.6874,74558.6046
2010-06-28 15:55:00,79.99,80.02,79.73,79.85,195596.6815571155,38.6874,38.7019,38.5617,38.6197,195596.6816
2010-06-29 09:30:00,78.72,79.59,77.9,78.49,43926.82407998297,38.0732,38.494,37.6766,37.9619,43926.8241
2010-06-29 09:35:00,78.53,78.55,78.12,78.27,20527.54733035524,37.9813,37.991,37.783,37.8555,20527.5473
2010-06-29 09:40:00,78.25,78.56,78.09,78.47,27228.249308657727,37.8459,37.9958,37.7685,37.9523,27228.2493
2010-06-29 09:45:00,78.43,78.67,78.08,78.11,53605.615826419904,37.9329,38.049,37.7636,37.7782,53605.6158
2010-06-29 09:50:00,78.17,78.24,78.07,78.21,14252.28674750053,37.8072,37.841,37.7588,37.8265,14252.2867
2010-06-29 09:55:00,78.24,78.38,78.14,78.31,23611.997447351623,37.841,37.9087,37.7927,37.8749,23611.9974
2010-06-29 10:00:00,78.28,78.32,77.75,77.83,109976.60072325036,37.8604,37.8797,37.604,37.6427,109976.6007
2010-06-29 10:05:00,77.87,78.28,77.64,78.19,30738.14082110189,37.6621,37.8604,37.5508,37.8169,30738.1408
2010-06-29 10:10:00,78.18,78.42,78.1,78.25,29568.176983620506,37.812,37.9281,37.7733,37.8459,29568.177
2010-06-29 10:15:00,78.19,78.22,77.96,78.06,16060.412678153582,37.8169,37.8314,37.7056,37.754,16060.4127
2010-06-29 10:20:00,78.03,78.1,77.77,77.89,25101.042331418845,37.7395,37.7733,37.6137,37.6718,25101.0423
2010-06-29 10:25:00,77.87,77.87,77.46,77.54,38396.08593916187,37.6621,37.6621,37.4638,37.5025,38396.0859
2010-06-29 10:30:00,77.54,77.84,77.44,77.76,21591.15081897468,37.5025,37.6476,37.4541,37.6089,21591.1508
2010-06-29 10:35:00,77.78,78.09,77.71,78.05,29461.81663475856,37.6186,37.7685,37.5847,37.7491,29461.8166
2010-06-29 10:40:00,78.07,78.1,77.91,78.04,12550.521165709422,37.7588,37.7733,37.6814,37.7443,12550.5212
2010-06-29 10:45:00,78.02,78.09,77.9,78.08,38183.36524143798,37.7346,37.7685,37.6766,37.7636,38183.3652
2010-06-29 10:50:00,78.06,78.33,77.94,78.25,24994.6819825569,37.754,37.8846,37.6959,37.8459,24994.682
2010-06-29 10:55:00,78.23,78.34,78.1,78.3,19038.50244628802,37.8362,37.8894,37.7733,37.8701,19038.5024
2010-06-29 11:00:00,78.36,78.38,78.14,78.19,18506.700701978298,37.8991,37.9087,37.7927,37.8169,18506.7007
2010-06-29 11:05:00,78.19,78.33,77.89,78.31,35098.9151244416,37.8169,37.8846,37.6718,37.8749,35098.9151
2010-06-29 11:10:00,78.29,78.74,78.17,78.24,84981.91874069345,37.8652,38.0829,37.8072,37.841,84981.9187
2010-06-29 11:15:00,78.25,78.38,78.16,78.22,37013.4014039566,37.8459,37.9087,37.8023,37.8314,37013.4014
2010-06-29 11:20:00,78.25,78.39,78.13,78.21,22548.39395873218,37.8459,37.9136,37.7878,37.8265,22548.394
2010-06-29 11:25:00,78.24,78.34,78.03,78.14,29461.81663475856,37.841,37.8894,37.7395,37.7927,29461.8166
2010-06-29 11:30:00,78.09,78.19,77.95,77.97,28823.654541586893,37.7685,37.8169,37.7008,37.7104,28823.6545
2010-06-29 11:35:00,77.95,78.2,77.94,78.12,27653.690704105506,37.7008,37.8217,37.6959,37.783,27653.6907
2010-06-29 11:40:00,78.09,78.15,77.99,78.06,18506.700701978298,37.7685,37.7975,37.7201,37.754,18506.7007
2010-06-29 11:45:00,78.11,78.27,78.06,78.17,21165.709423526907,37.7782,37.8555,37.754,37.8072,21165.7094
2010-06-29 11:50:00,78.18,78.38,78.05,78.05,15847.691980429694,37.812,37.9087,37.7491,37.7491,15847.692
2010-06-29 11:55:00,78.05,78.08,77.9,77.98,19251.22314401191,37.7491,37.7636,37.6766,37.7153,19251.2231
2010-06-29 12:00:00,78.02,78.06,77.77,77.77,31589.023611997443,37.7346,37.754,37.6137,37.6137,31589.0236
2010-06-29 12:05:00,77.75,77.97,77.69,77.91,27972.77175069134,37.604,37.7104,37.575,37.6814,27972.7718
2010-06-29 12:10:00,77.93,77.93,77.61,77.81,23186.556051903848,37.6911,37.6911,37.5363,37.6331,23186.5561
2010-06-29 12:15:00,77.83,78.27,77.68,77.89,49883.00361625185,37.6427,37.8555,37.5702,37.6718,49883.0036
2010-06-29 12:20:00,77.88,78.23,77.87,78.19,17230.37651563497,37.6669,37.8362,37.6621,37.8169,17230.3765
2010-06-29 12:25:00,78.26,78.27,77.74,77.87,26377.366517762173,37.8507,37.8555,37.5992,37.6621,26377.3665
2010-06-29 12:30:00,77.87,77.99,77.79,77.96,18719.421399702187,37.6621,37.7201,37.6234,37.7056,18719.4214
2010-06-29 12:35:00,77.97,78.15,77.86,77.86,19676.664539459685,37.7104,37.7975,37.6572,37.6572,19676.6645
2010-06-29 12:40:00,77.9,78.07,77.85,77.9,20846.62837694108,37.6766,37.7588,37.6524,37.6766,20846.6284
2010-06-29 12:45:00,77.9,78.17,77.9,78.07,9572.431397574985,37.6766,37.8072,37.6766,37.7588,9572.4314
2010-06-29 12:50:00,78.08,78.1,77.91,77.91,4573.495001063603,37.7636,37.7733,37.6814,37.6814,4573.495
2010-06-29 12:55:00,77.92,78.02,77.78,77.89,15741.33163156775,37.6863,37.7346,37.6186,37.6718,15741.3316
2010-06-29 13:00:00,77.83,77.96,77.76,77.82,14358.647096362474,37.6427,37.7056,37.6089,37.6379,14358.6471
2010-06-29 13:05:00,77.85,77.9,77.61,77.86,18825.78174856413,37.6524,37.6766,37.5363,37.6572,18825.7817
2010-06-29 13:10:00,77.82,77.83,77.71,77.75,10104.233141884704,37.6379,37.6427,37.5847,37.604,10104.2331
2010-06-29 13:15:00,77.75,77.79,77.59,77.66,9678.791746436927,37.604,37.6234,37.5267,37.5605,9678.7917
2010-06-29 13:20:00,77.64,77.73,77.54,77.54,11380.557328228037,37.5508,37.5944,37.5025,37.5025,11380.5573
2010-06-29 13:25:00,77.52,77.71,77.48,77.66,16485.85407360136,37.4928,37.5847,37.4735,37.5605,16485.8541
2010-06-29 13:30:00,77.7,77.7,77.34,77.36,22548.39395873218,37.5799,37.5799,37.4057,37.4154,22548.394
2010-06-29 13:35:00,77.34,77.5,77.28,77.28,25632.844075728564,37.4057,37.4831,37.3767,37.3767,25632.8441
2010-06-29 13:40:00,77.28,77.6,77.28,77.6,18506.700701978298,37.3767,37.5315,37.3767,37.5315,18506.7007
2010-06-29 13:45:00,77.6,77.67,77.52,77.55,23718.357796213568,37.5315,37.5654,37.4928,37.5073,23718.3578
2010-06-29 13:50:00,77.57,77.63,77.45,77.46,10423.314188470536,37.517,37.546,37.4589,37.4638,10423.3142
2010-06-29 13:55:00,77.47,77.78,77.47,77.71,39672.41012550521,37.4686,37.6186,37.4686,37.5847,39672.4101
2010-06-29 14:00:00,77.71,77.73,77.52,77.57,39459.68942778132,37.5847,37.5944,37.4928,37.517,39459.6894
2010-06-29 14:05:00,77.6,77.99,77.55,77.92,38821.52733460965,37.5315,37.7201,37.5073,37.6863,38821.5273
2010-06-29 14:10:00,77.9,77.99,77.89,77.92,17868.538608806633,37.6766,37.7201,37.6718,37.6863,17868.5386
2010-06-29 14:15:00,77.91,78.01,77.9,77.95,36162.518613061045,37.6814,37.7298,37.6766,37.7008,36162.5186
2010-06-29 14:20:00,77.94,77.94,77.73,77.9,27334.60965751967,37.6959,37.6959,37.5944,37.6766,27334.6097
2010-06-29 14:25:00,77.9,77.93,77.64,77.65,36800.68070623271,37.6766,37.6911,37.5508,37.5557,36800.6807
2010-06-29 14:30:00,77.63,77.68,77.5,77.59,24462.880238247177,37.546,37.5702,37.4831,37.5267,24462.8802
2010-06-29 14:35:00,77.59,77.7,77.49,77.61,26164.645820038284,37.5267,37.5799,37.4783,37.5363,26164.6458
2010-06-29 14:40:00,77.6,77.73,77.5,77.59,22442.03360987024,37.5315,37.5944,37.4831,37.5267,22442.0336
2010-06-29 14:45:00,77.59,77.61,77.38,77.43,22016.59221442246,37.5267,37.5363,37.4251,37.4493,22016.5922
2010-06-29 14:50:00,77.43,77.65,77.28,77.49,47968.517336736855,37.4493,37.5557,37.3767,37.4783,47968.5173
2010-06-29 14:55:00,77.51,77.54,77.27,77.31,35737.07721761327,37.488,37.5025,37.3719,37.3912,35737.0772
2010-06-29 15:00:00,77.31,77.37,77.24,77.3,45522.22931291214,37.3912,37.4203,37.3574,37.3864,45522.2293
2010-06-29 15:05:00,77.33,77.45,77.16,77.17,48393.95873218464,37.4009,37.4589,37.3187,37.3235,48393.9587
2010-06-29 15:10:00,77.16,77.19,77.03,77.1,63603.48861944266,37.3187,37.3332,37.2558,37.2897,63603.4886
2010-06-29 15:15:00,77.09,77.31,77.04,77.08,89768.13443948094,37.2848,37.3912,37.2606,37.28,89768.1344
2010-06-29 15:20:00,77.05,77.13,76.82,77.02,89980.85513720484,37.2655,37.3042,37.1542,37.251,89980.8551
2010-06-29 15:25:00,76.98,77.0,76.72,76.78,102531.37630291426,37.2316,37.2413,37.1059,37.1349,102531.3763
2010-06-29 15:30:00,76.78,76.99,76.64,76.9,118272.707934482,37.1349,37.2365,37.0672,37.1929,118272.7079
2010-06-29 15:35:00,76.9,77.15,76.9,76.95,109125.7179323548,37.1929,37.3139,37.1929,37.2171,109125.7179
2010-06-29 15:40:00,76.93,77.08,76.73,76.76,105403.10572218677,37.2074,37.28,37.1107,37.1252,105403.1057
2010-06-29 15:45:00,76.73,76.75,76.37,76.52,227185.7051691129,37.1107,37.1204,36.9366,37.0091,227185.7052
2010-06-29 15:50:00,76.5,77.26,76.46,77.26,290044.671346522,36.9995,37.3671,36.9801,37.3671,290044.6713
2010-06-29 15:55:00,77.24,77.28,76.75,76.94,482556.9027866411,37.3574,37.3767,37.1204,37.2123,482556.9028
2010-06-30 09:30:00,76.94,77.42,76.93,76.98,46160.39140608381,37.2123,37.4444,37.2074,37.2316,46160.3914
2010-06-30 09:35:00,77.01,77.61,77.01,77.47,29887.25803020633,37.2461,37.5363,37.2461,37.4686,29887.258
2010-06-30 09:40:00,77.47,78.27,77.46,78.04,45734.95001063603,37.4686,37.8555,37.4638,37.7443,45734.95
2010-06-30 09:45:00,78.01,78.48,77.94,77.95,62646.24547968516,37.7298,37.9571,37.6959,37.7008,62646.2455
2010-06-30 09:50:00,77.91,78.04,77.79,77.98,35205.27547330355,37.6814,37.7443,37.6234,37.7153,35205.2755
2010-06-30 09:55:00,77.98,78.04,77.48,77.56,35417.99617102744,37.7153,37.7443,37.4735,37.5121,35417.9962
2010-06-30 10:00:00,77.48,77.81,77.39,77.76,52222.93129121463,37.4735,37.6331,37.4299,37.6089,52222.9313
2010-06-30 10:05:00,77.75,77.9,77.61,77.72,18932.14209742608,37.604,37.6766,37.5363,37.5895,18932.1421
2010-06-30 10:10:00,77.69,77.7,77.43,77.6,32014.46500744522,37.575,37.5799,37.4493,37.5315,32014.465
2010-06-30 10:15:00,77.61,77.75,77.42,77.55,24250.159540523287,37.5363,37.604,37.4444,37.5073,24250.1595
2010-06-30 10:20:00,77.59,77.59,77.22,77.31,29674.537332482447,37.5267,37.5267,37.3477,37.3912,29674.5373
2010-06-30 10:25:00,77.36,77.47,77.19,77.25,17974.898957668578,37.4154,37.4686,37.3332,37.3622,17974.899
2010-06-30 10:30:00,77.25,77.56,77.2,77.36,34354.39268240799,37.3622,37.5121,37.338,37.4154,34354.3927
2010-06-30 10:35:00,77.38,77.74,77.29,77.69,48500.319081046575,37.4251,37.5992,37.3816,37.575,48500.3191
2010-06-30 10:40:00,77.72,77.79,77.35,77.49,44139.54477770686,37.5895,37.6234,37.4106,37.4783,44139.5448
2010-06-30 10:45:00,77.46,77.8,77.46,77.65,30950.86151882577,37.4638,37.6282,37.4638,37.5557,30950.8615
2010-06-30 10:50:00,77.61,77.74,77.39,77.7,39034.24803233354,37.5363,37.5992,37.4299,37.5799,39034.248
2010-06-30 10:55:00,77.7,77.75,77.41,77.43,20102.105934907464,37.5799,37.604,37.4396,37.4493,20102.1059
2010-06-30 11:00:00,77.36,77.69,77.35,77.55,37757.92384599021,37.4154,37.575,37.4106,37.5073,37757.9238
2010-06-30 11:05:00,77.5,77.5,77.22,77.28,9572.431397574985,37.4831,37.4831,37.3477,37.3767,9572.4314
2010-06-30 11:10:00,77.33,77.57,77.32,77.51,28398.213146139115,37.4009,37.517,37.3961,37.488,28398.2131
2010-06-30 11:15:00,77.48,77.68,77.39,77.41,31801.74430972133,37.4735,37.5702,37.4299,37.4396,31801.7443
2010-06-30 11:20:00,77.42,77.44,77.18,77.42,24781.96128483301,37.4444,37.4541,37.3284,37.4444,24781.9613
2010-06-30 11:25:00,77.41,77.46,77.24,77.24,13826.845352052753,37.4396,37.4638,37.3574,37.3574,13826.8454
2010-06-30 11:30:00,77.25,77.6,77.24,77.54,29249.095937034668,37.3622,37.5315,37.3574,37.5025,29249.0959
2010-06-30 11:35:00,77.53,77.59,77.34,77.59,28185.492448415225,37.4976,37.5267,37.4057,37.5267,28185.4924
2010-06-30 11:40:00,77.57,77.68,77.56,77.56,17230.37651563497,37.517,37.5702,37.5121,37.5121,17230.3765
2010-06-30 11:45:00,77.59,77.74,77.54,77.61,33822.59093809827,37.5267,37.5992,37.5025,37.5363,33822.5909
2010-06-30 11:50:00,77.62,77.86,77.62,77.67,22122.952563284405,37.5412,37.6572,37.5412,37.5654,22122.9526
2010-06-30 11:55:00,77.62,77.74,77.45,77.45,6700.701978302488,37.5412,37.5992,37.4589,37.4589,6700.702
2010-06-30 12:00:00,77.47,77.58,77.36,77.5,19463.9438417358,37.4686,37.5218,37.4154,37.4831,19463.9438
2010-06-30 12:05:00,77.52,77.52,77.32,77.38,12337.800467985531,37.4928,37.4928,37.3961,37.4251,12337.8005
2010-06-30 12:10:00,77.38,77.44,77.28,77.28,21165.709423526907,37.4251,37.4541,37.3767,37.3767,21165.7094
2010-06-30 12:15:00,77.27,77.59,77.27,77.59,12337.800467985531,37.3719,37.5267,37.3719,37.5267,12337.8005
2010-06-30 12:20:00,77.59,77.6,77.4,77.55,13614.124654328863,37.5267,37.5315,37.4348,37.5073,13614.1247
2010-06-30 12:25:00,77.53,77.67,77.52,77.57,6594.341629440543,37.4976,37.5654,37.4928,37.517,6594.3416
2010-06-30 12:30:00,77.59,77.75,77.55,77.75,7764.30546692193,37.5267,37.604,37.5073,37.604,7764.3055
2010-06-30 12:35:00,77.75,77.75,77.62,77.68,14145.926398638583,37.604,37.604,37.5412,37.5702,14145.9264
2010-06-30 12:40:00,77.68,77.68,77.39,77.39,22973.83535417996,37.5702,37.5702,37.4299,37.4299,22973.8354
2010-06-30 12:45:00,77.38,77.41,77.26,77.41,7126.143373750265,37.4251,37.4396,37.3671,37.4396,7126.1434
2010-06-30 12:50:00,77.43,77.66,77.42,77.59,37226.122101680485,37.4493,37.5605,37.4444,37.5267,37226.1221
2010-06-30 12:55:00,77.6,77.7,77.52,77.52,12231.440119123588,37.5315,37.5799,37.4928,37.4928,12231.4401
2010-06-30 13:00:00,77.52,77.61,77.51,77.61,4467.134652201658,37.4928,37.5363,37.488,37.5363,4467.1347
2010-06-30 13:05:00,77.61,77.61,77.46,77.55,8402.467560093595,37.5363,37.5363,37.4638,37.5073,8402.4676
2010-06-30 13:10:00,77.56,77.78,77.56,77.7,9359.710699851094,37.5121,37.6186,37.5121,37.5799,9359.7107
2010-06-30 13:15:00,77.71,77.78,77.59,77.61,23931.078493937457,37.5847,37.6186,37.5267,37.5363,23931.0785
2010-06-30 13:20:00,77.6,77.72,77.59,77.72,23505.63709848968,37.5315,37.5895,37.5267,37.5895,23505.6371
2010-06-30 13:25:00,77.71,77.71,77.62,77.68,7551.584769198042,37.5847,37.5847,37.5412,37.5702,7551.5848
2010-06-30 13:30:00,77.68,77.84,77.53,77.57,18613.06105084024,37.5702,37.6476,37.4976,37.517,18613.0611
2010-06-30 13:35:00,77.54,77.67,77.52,77.61,12656.881514571363,37.5025,37.5654,37.4928,37.5363,12656.8815
2010-06-30 13:40:00,77.59,77.79,77.59,77.66,11593.278025951924,37.5267,37.6234,37.5267,37.5605,11593.278
2010-06-30 13:45:00,77.69,77.81,77.55,77.55,14465.007445224415,37.575,37.6331,37.5073,37.5073,14465.0074
2010-06-30 13:50:00,77.52,77.55,77.37,77.47,26590.087215486063,37.4928,37.5073,37.4203,37.4686,26590.0872
2010-06-30 13:55:00,77.51,77.55,77.46,77.46,14145.926398638583,37.488,37.5073,37.4638,37.4638,14145.9264
2010-06-30 14:00:00,77.48,77.57,77.34,77.4,56902.78664114018,37.4735,37.517,37.4057,37.4348,56902.7866
2010-06-30 14:05:00,77.4,77.43,77.17,77.34,51691.12954690491,37.4348,37.4493,37.3235,37.4057,51691.1295
2010-06-30 14:10:00,77.37,77.4,77.14,77.15,32014.46500744522,37.4203,37.4348,37.309,37.3139,32014.465
2010-06-30 14:15:00,77.17,77.29,77.14,77.28,23611.997447351623,37.3235,37.3816,37.309,37.3767,23611.9974
2010-06-30 14:20:00,77.28,77.31,76.84,76.9,47862.156987874914,37.3767,37.3912,37.1639,37.1929,47862.157
2010-06-30 14:25:00,76.92,77.09,76.83,76.93,16698.574771325246,37.2026,37.2848,37.1591,37.2074,16698.5748
2010-06-30 14:30:00,76.93,77.03,76.88,76.98,12656.881514571363,37.2074,37.2558,37.1833,37.2316,12656.8815
2010-06-30 14:35:00,76.99,77.12,76.99,77.05,21059.34907466496,37.2365,37.2993,37.2365,37.2655,21059.3491
2010-06-30 14:40:00,77.06,77.1,76.83,76.9,26271.00616890023,37.2703,37.2897,37.1591,37.1929,26271.0062
2010-06-30 14:45:00,76.9,77.12,76.87,77.05,37226.122101680485,37.1929,37.2993,37.1784,37.2655,37226.1221
2010-06-30 14:50:00,77.05,77.17,76.98,77.13,25951.9251223144,37.2655,37.3235,37.2316,37.3042,25951.9251
2010-06-30 14:55:00,77.13,77.18,76.92,76.94,22229.31291214635,37.3042,37.3284,37.2026,37.2123,22229.3129
2010-06-30 15:00:00,76.94,77.16,76.92,77.16,15634.971282705805,37.2123,37.3187,37.2026,37.3187,15634.9713
2010-06-30 15:05:00,77.18,77.19,77.02,77.07,15103.169538396083,37.3284,37.3332,37.251,37.2752,15103.1695
2010-06-30 15:10:00,77.08,77.11,76.92,77.01,27015.52861093384,37.28,37.2945,37.2026,37.2461,27015.5286
2010-06-30 15:15:00,76.96,76.96,76.52,76.62,54137.41757072962,37.222,37.222,37.0091,37.0575,54137.4176
2010-06-30 15:20:00,76.59,76.7,76.47,76.49,57434.5883854499,37.043,37.0962,36.985,36.9946,57434.5884
2010-06-30 15:25:00,76.5,76.51,76.13,76.19,57966.39012975962,36.9995,37.0043,36.8205,36.8495,57966.3901
2010-06-30 15:30:00,76.19,76.19,75.97,76.02,83386.51350776429,36.8495,36.8495,36.7431,36.7673,83386.5135
2010-06-30 15:35:00,76.06,76.23,75.79,75.79,112848.33014252286,36.7867,36.8689,36.6561,36.6561,112848.3301
2010-06-30 15:40:00,75.81,76.05,75.68,75.69,92108.06211444372,36.6658,36.7818,36.6029,36.6077,92108.0621
2010-06-30 15:45:00,75.7,76.2,75.69,76.05,158264.19910657304,36.6126,36.8544,36.6077,36.7818,158264.1991
2010-06-30 15:50:00,76.04,76.2,75.79,75.79,138481.1742182514,36.777,36.8544,36.6561,36.6561,138481.1742
2010-06-30 15:55:00,75.8,76.05,75.68,75.92,236864.49691554983,36.6609,36.7818,36.6029,36.719,236864.4969
2010-07-01 09:30:00,76.08,76.3,75.9,76.08,48606.67942990852,36.7963,36.9027,36.7093,36.7963,48606.6794
2010-07-01 09:35:00,76.09,76.42,75.67,76.28,36268.87896192299,36.8012,36.9608,36.598,36.8931,36268.879
2010-07-01 09:40:00,76.41,76.42,75.97,75.99,34992.55477557966,36.9559,36.9608,36.7431,36.7528,34992.5548
2010-07-01 09:45:00,75.99,76.02,75.74,75.74,23186.556051903848,36.7528,36.7673,36.6319,36.6319,23186.5561
2010-07-01 09:50:00,75.78,75.84,75.45,75.45,40523.29291640076,36.6512,36.6803,36.4916,36.4916,40523.2929
2010-07-01 09:55:00,75.46,75.55,75.25,75.44,57115.50733886406,36.4965,36.54,36.3949,36.4868,57115.5073
2010-07-01 10:00:00,75.41,75.41,74.95,75.16,102850.4573495001,36.4723,36.4723,36.2498,36.3514,102850.4573
2010-07-01 10:05:00,75.16,75.45,75.13,75.35,31801.74430972133,36.3514,36.4916,36.3369,36.4433,31801.7443
2010-07-01 10:10:00,75.39,75.5,74.87,74.91,65517.974898957655,36.4626,36.5158,36.2111,36.2305,65517.9749
2010-07-01 10:15:00,74.92,75.21,74.89,75.18,37332.48245054243,36.2353,36.3756,36.2208,36.3611,37332.4825
2010-07-01 10:20:00,75.21,75.48,75.04,75.27,37013.4014039566,36.3756,36.5061,36.2933,36.4046,37013.4014
2010-07-01 10:25:00,75.28,75.38,75.07,75.07,20421.18698149329,36.4094,36.4578,36.3079,36.3079,20421.187
2010-07-01 10:30:00,75.1,75.15,74.82,74.92,26058.285471176343,36.3224,36.3465,36.1869,36.2353,26058.2855
2010-07-01 10:35:00,74.93,75.01,74.39,74.46,43714.10338225908,36.2401,36.2788,35.979,36.0128,43714.1034
2010-07-01 10:40:00,74.46,74.52,74.28,74.47,25739.20442459051,36.0128,36.0418,35.9258,36.0177,25739.2044
2010-07-01 10:45:00,74.48,75.07,74.48,75.01,50733.88640714741,36.0225,36.3079,36.0225,36.2788,50733.8864
2010-07-01 10:50:00,75.03,75.06,74.58,74.58,22016.59221442246,36.2885,36.303,36.0709,36.0709,22016.5922
2010-07-01 10:55:00,74.57,74.82,74.5,74.5,16911.295469049135,36.066,36.1869,36.0322,36.0322,16911.2955
2010-07-01 11:00:00,74.51,74.56,74.21,74.51,42863.22059136353,36.037,36.0612,35.8919,36.037,42863.2206
2010-07-01 11:05:00,74.5,74.5,74.15,74.15,20208.46628376941,36.0322,36.0322,35.8629,35.8629,20208.4663
2010-07-01 11:10:00,74.24,74.42,74.15,74.22,15422.250584981915,35.9064,35.9935,35.8629,35.8967,15422.2506
2010-07-01 11:15:00,74.24,74.67,74.24,74.64,21165.709423526907,35.9064,36.1144,35.9064,36.0999,21165.7094
2010-07-01 11:20:00,74.59,74.78,74.47,74.76,18613.06105084024,36.0757,36.1676,36.0177,36.1579,18613.0611
2010-07-01 11:25:00,74.78,75.04,74.68,75.0,28717.29419272495,36.1676,36.2933,36.1192,36.274,28717.2942
2010-07-01 11:30:00,74.98,75.19,74.92,75.08,28610.933843863004,36.2643,36.3659,36.2353,36.3127,28610.9338
2010-07-01 11:35:00,75.08,75.48,75.08,75.48,50627.52605828546,36.3127,36.5061,36.3127,36.5061,50627.5261
2010-07-01 11:40:00,75.46,75.57,75.23,75.5,32014.46500744522,36.4965,36.5497,36.3852,36.5158,32014.465
2010-07-01 11:45:00,75.48,75.69,75.39,75.42,28717.29419272495,36.5061,36.6077,36.4626,36.4771,28717.2942
2010-07-01 11:50:00,75.46,75.63,75.28,75.28,19995.74558604552,36.4965,36.5787,36.4094,36.4094,19995.7456
2010-07-01 11:55:00,75.3,75.33,75.04,75.19,17230.37651563497,36.4191,36.4336,36.2933,36.3659,17230.3765
2010-07-01 12:00:00,75.19,75.31,75.11,75.21,29568.176983620506,36.3659,36.4239,36.3272,36.3756,29568.177
2010-07-01 12:05:00,75.23,75.3,75.15,75.21,19676.664539459685,36.3852,36.4191,36.3465,36.3756,19676.6645
2010-07-01 12:10:00,75.2,75.24,75.07,75.11,71580.51478408847,36.3707,36.3901,36.3079,36.3272,71580.5148
2010-07-01 12:15:00,75.15,75.27,75.11,75.27,9466.071048713038,36.3465,36.4046,36.3272,36.4046,9466.071
2010-07-01 12:20:00,75.26,75.28,75.05,75.08,14039.56604977664,36.3997,36.4094,36.2982,36.3127,14039.566
2010-07-01 12:25:00,75.07,75.21,75.03,75.12,15422.250584981915,36.3079,36.3756,36.2885,36.332,15422.2506
2010-07-01 12:30:00,75.16,75.42,75.08,75.41,14358.647096362474,36.3514,36.4771,36.3127,36.4723,14358.6471
2010-07-01 12:35:00,75.42,75.6,75.32,75.55,39991.49117209104,36.4771,36.5642,36.4288,36.54,39991.4912
2010-07-01 12:40:00,75.57,76.2,75.55,76.06,43820.46373112103,36.5497,36.8544,36.54,36.7867,43820.4637
2010-07-01 12:45:00,76.03,76.08,75.7,75.82,33184.42884492661,36.7722,36.7963,36.6126,36.6706,33184.4288
2010-07-01 12:50:00,75.83,76.08,75.73,75.78,14996.80918953414,36.6754,36.7963,36.6271,36.6512,14996.8092
2010-07-01 12:55:00,75.78,75.79,75.48,75.55,21059.34907466496,36.6512,36.6561,36.5061,36.54,21059.3491
2010-07-01 13:00:00,75.58,75.7,75.56,75.59,14571.367794086362,36.5545,36.6126,36.5448,36.5594,14571.3678
2010-07-01 13:05:00,75.54,75.65,75.49,75.5,11274.19697936609,36.5352,36.5884,36.511,36.5158,11274.197
2010-07-01 13:10:00,75.5,75.52,75.28,75.28,13401.403956604976,36.5158,36.5255,36.4094,36.4094,13401.404
2010-07-01 13:15:00,75.28,75.68,75.24,75.68,19038.50244628802,36.4094,36.6029,36.3901,36.6029,19038.5024
2010-07-01 13:20:00,75.69,75.9,75.69,75.8,8508.82790895554,36.6077,36.7093,36.6077,36.6609,8508.8279
2010-07-01 13:25:00,75.81,75.86,75.71,75.78,18613.06105084024,36.6658,36.6899,36.6174,36.6512,18613.0611
2010-07-01 13:30:00,75.79,76.01,75.75,75.98,30950.86151882577,36.6561,36.7625,36.6367,36.748,30950.8615
2010-07-01 13:35:00,75.98,76.07,75.84,76.07,14145.926398638583,36.748,36.7915,36.6803,36.7915,14145.9264
2010-07-01 13:40:00,76.08,76.1,75.73,75.93,24037.4388427994,36.7963,36.806,36.6271,36.7238,24037.4388
2010-07-01 13:45:00,75.93,75.99,75.65,75.67,25526.48372686662,36.7238,36.7528,36.5884,36.598,25526.4837
2010-07-01 13:50:00,75.66,75.89,75.65,75.8,20952.988725803018,36.5932,36.7044,36.5884,36.6609,20952.9887
2010-07-01 13:55:00,75.8,75.89,75.62,75.86,15422.250584981915,36.6609,36.7044,36.5739,36.6899,15422.2506
2010-07-01 14:00:00,75.82,75.95,75.81,75.89,10848.755583918311,36.6706,36.7335,36.6658,36.7044,10848.7556
2010-07-01 14:05:00,75.9,75.98,75.81,75.81,16379.493724739414,36.7093,36.748,36.6658,36.6658,16379.4937
2010-07-01 14:10:00,75.81,76.09,75.81,76.04,9466.071048713038,36.6658,36.8012,36.6658,36.777,9466.071
2010-07-01 14:15:00,76.06,76.31,76.02,76.17,21165.709423526907,36.7867,36.9076,36.7673,36.8399,21165.7094
2010-07-01 14:20:00,76.17,76.18,75.97,76.17,45628.58966177408,36.8399,36.8447,36.7431,36.8399,45628.5897
2010-07-01 14:25:00,76.17,76.29,76.01,76.09,60093.5971069985,36.8399,36.8979,36.7625,36.8012,60093.5971
2010-07-01 14:30:00,76.14,76.18,75.93,76.07,23611.997447351623,36.8254,36.8447,36.7238,36.7915,23611.9974
2010-07-01 14:35:00,76.05,76.26,75.85,75.98,22761.11465645607,36.7818,36.8834,36.6851,36.748,22761.1147
2010-07-01 14:40:00,76.0,76.07,75.53,75.59,27121.888959795782,36.7576,36.7915,36.5303,36.5594,27121.889
2010-07-01 14:45:00,75.6,75.71,75.55,75.58,24462.880238247177,36.5642,36.6174,36.54,36.5545,24462.8802
2010-07-01 14:50:00,75.58,75.75,75.44,75.75,32333.54605403105,36.5545,36.6367,36.4868,36.6367,32333.5461
2010-07-01 14:55:00,75.75,75.91,75.66,75.9,17443.09721335886,36.6367,36.7141,36.5932,36.7093,17443.0972
2010-07-01 15:00:00,75.89,76.23,75.89,76.19,31801.74430972133,36.7044,36.8689,36.7044,36.8495,31801.7443
2010-07-01 15:05:00,76.22,76.53,76.22,76.42,51372.04850031907,36.8641,37.014,36.8641,36.9608,51372.0485
2010-07-01 15:10:00,76.43,76.45,76.18,76.2,30419.059774516056,36.9656,36.9753,36.8447,36.8544,30419.0598
2010-07-01 15:15:00,76.23,76.32,76.05,76.06,25101.042331418845,36.8689,36.9124,36.7818,36.7867,25101.0423
2010-07-01 15:20:00,76.09,76.12,75.75,75.86,23931.078493937457,36.8012,36.8157,36.6367,36.6899,23931.0785
2010-07-01 15:25:00,75.84,76.29,75.8,76.23,40629.65326526271,36.6803,36.8979,36.6609,36.8689,40629.6533
2010-07-01 15:30:00,76.22,76.38,75.95,76.38,66581.5783875771,36.8641,36.9414,36.7335,36.9414,66581.5784
2010-07-01 15:35:00,76.37,76.65,76.34,76.48,57328.22803658795,36.9366,37.072,36.9221,36.9898,57328.228
2010-07-01 15:40:00,76.46,76.61,76.27,76.44,58604.552222931285,36.9801,37.0527,36.8882,36.9705,58604.5522
2010-07-01 15:45:00,76.42,76.5,75.86,75.88,83280.15315890235,36.9608,36.9995,36.6899,36.6996,83280.1532
2010-07-01 15:50:00,75.89,76.33,75.74,76.32,124760.6892150606,36.7044,36.9173,36.6319,36.9124,124760.6892
2010-07-01 15:55:00,76.33,76.41,76.15,76.21,122101.680493512,36.9173,36.9559,36.8302,36.8592,122101.6805
2010-07-02 09:30:00,76.75,76.91,76.23,76.77,55307.38140821101,37.1204,37.1978,36.8689,37.1301,55307.3814
2010-07-02 09:35:00,76.77,77.2,76.58,76.78,38396.08593916187,37.1301,37.338,37.0382,37.1349,38396.0859
2010-07-02 09:40:00,76.72,76.88,76.35,76.4,24675.600935971062,37.1059,37.1833,36.9269,36.9511,24675.6009
2010-07-02 09:45:00,76.33,76.55,76.18,76.18,21059.34907466496,36.9173,37.0237,36.8447,36.8447,21059.3491
2010-07-02 09:50:00,76.12,76.24,75.81,75.81,16698.574771325246,36.8157,36.8737,36.6658,36.6658,16698.5748
2010-07-02 09:55:00,75.81,75.96,75.61,75.83,27015.52861093384,36.6658,36.7383,36.569,36.6754,27015.5286
2010-07-02 10:00:00,75.83,75.83,75.16,75.16,40523.29291640076,36.6754,36.6754,36.3514,36.3514,40523.2929
2010-07-02 10:05:00,75.14,75.52,75.09,75.4,23611.997447351623,36.3417,36.5255,36.3175,36.4675,23611.9974
2010-07-02 10:10:00,75.5,75.72,75.47,75.58,8508.82790895554,36.5158,36.6222,36.5013,36.5545,8508.8279
2010-07-02 10:15:00,75.6,75.77,75.6,75.76,5211.657094235268,36.5642,36.6464,36.5642,36.6416,5211.6571
2010-07-02 10:20:00,75.76,75.87,75.55,75.61,16379.493724739414,36.6416,36.6948,36.54,36.569,16379.4937
2010-07-02 10:25:00,75.61,75.61,75.34,75.34,11486.91767708998,36.569,36.569,36.4384,36.4384,11486.9177
2010-07-02 10:30:00,75.39,75.39,75.07,75.08,19995.74558604552,36.4626,36.4626,36.3079,36.3127,19995.7456
2010-07-02 10:35:00,75.09,75.1,74.86,74.95,18400.34035311636,36.3175,36.3224,36.2063,36.2498,18400.3404
2010-07-02 10:40:00,75.01,75.27,75.01,75.04,10636.034886194426,36.2788,36.4046,36.2788,36.2933,10636.0349
2010-07-02 10:45:00,75.02,75.24,74.99,75.07,10529.67453733248,36.2837,36.3901,36.2692,36.3079,10529.6745
2010-07-02 10:50:00,75.07,75.1,74.66,74.74,34035.31163582216,36.3079,36.3224,36.1096,36.1482,34035.3116
2010-07-02 10:55:00,74.81,74.81,74.58,74.59,32333.54605403105,36.1821,36.1821,36.0709,36.0757,32333.5461
2010-07-02 11:00:00,74.58,74.64,74.34,74.41,41374.17570729632,36.0709,36.0999,35.9548,35.9886,41374.1757
2010-07-02 11:05:00,74.41,74.48,74.3,74.42,29568.176983620506,35.9886,36.0225,35.9354,35.9935,29568.177
2010-07-02 11:10:00,74.43,74.68,74.39,74.65,20846.62837694108,35.9983,36.1192,35.979,36.1047,20846.6284
2010-07-02 11:15:00,74.65,74.71,74.51,74.51,32014.46500744522,36.1047,36.1337,36.037,36.037,32014.465
2010-07-02 11:20:00,74.52,74.64,74.36,74.61,38396.08593916187,36.0418,36.0999,35.9645,36.0854,38396.0859
2010-07-02 11:25:00,74.64,74.65,74.49,74.55,26802.807913209952,36.0999,36.1047,36.0273,36.0564,26802.8079
2010-07-02 11:30:00,74.56,74.57,74.34,74.38,43288.66198681131,36.0612,36.066,35.9548,35.9741,43288.662
2010-07-02 11:35:00,74.38,74.41,74.07,74.1,25632.844075728564,35.9741,35.9886,35.8242,35.8387,25632.8441
2010-07-02 11:40:00,74.1,74.26,73.99,74.05,28291.85279727717,35.8387,35.9161,35.7855,35.8145,28291.8528
2010-07-02 11:45:00,74.09,74.16,74.0,74.14,22548.39395873218,35.8339,35.8677,35.7903,35.8581,22548.394
2010-07-02 11:50:00,74.15,74.39,74.12,74.29,24143.799191661343,35.8629,35.979,35.8484,35.9306,24143.7992
2010-07-02 11:55:00,74.3,74.35,74.2,74.31,19995.74558604552,35.9354,35.9596,35.8871,35.9403,19995.7456
2010-07-02 12:00:00,74.31,74.42,74.31,74.42,7232.503722612209,35.9403,35.9935,35.9403,35.9935,7232.5037
2010-07-02 12:05:00,74.39,74.75,74.39,74.75,22442.03360987024,35.979,36.1531,35.979,36.1531,22442.0336
2010-07-02 12:10:00,74.75,74.83,74.67,74.82,10529.67453733248,36.1531,36.1918,36.1144,36.1869,10529.6745
2010-07-02 12:15:00,74.83,74.93,74.63,74.69,19783.02488832163,36.1918,36.2401,36.095,36.1241,19783.0249
2010-07-02 12:20:00,74.7,74.78,74.55,74.77,10848.755583918311,36.1289,36.1676,36.0564,36.1628,10848.7556
2010-07-02 12:25:00,74.76,74.87,74.73,74.79,4786.215698787491,36.1579,36.2111,36.1434,36.1724,4786.2157
2010-07-02 12:30:00,74.79,74.81,74.75,74.78,3616.251861306104,36.1724,36.1821,36.1531,36.1676,3616.2519
2010-07-02 12:35:00,74.81,74.82,74.49,74.58,9253.350350989149,36.1821,36.1869,36.0273,36.0709,9253.3504
2010-07-02 12:40:00,74.57,74.76,74.4,74.45,16698.574771325246,36.066,36.1579,35.9838,36.008,16698.5748
2010-07-02 12:45:00,74.43,74.68,74.39,74.62,11061.476281642204,35.9983,36.1192,35.979,36.0902,11061.4763
2010-07-02 12:50:00,74.61,74.61,74.24,74.26,10955.115932780258,36.0854,36.0854,35.9064,35.9161,10955.1159
2010-07-02 12:55:00,74.26,74.41,74.25,74.29,13720.485003190808,35.9161,35.9886,35.9113,35.9306,13720.485
2010-07-02 13:00:00,74.31,74.31,74.05,74.05,76366.73048287597,35.9403,35.9403,35.8145,35.8145,76366.7305
2010-07-02 13:05:00,74.08,74.39,74.06,74.35,23505.63709848968,35.829,35.979,35.8194,35.9596,23505.6371
2010-07-02 13:10:00,74.31,74.37,74.29,74.32,17336.736864496914,35.9403,35.9693,35.9306,35.9451,17336.7369
2010-07-02 13:15:00,74.34,74.37,74.24,74.32,10742.395235056369,35.9548,35.9693,35.9064,35.9451,10742.3952
2010-07-02 13:20:00,74.33,74.39,74.28,74.29,59880.87640927461,35.9499,35.979,35.9258,35.9306,59880.8764
2010-07-02 13:25:00,74.3,74.4,74.28,74.28,71261.43373750265,35.9354,35.9838,35.9258,35.9258,71261.4337
2010-07-02 13:30:00,74.28,74.6,74.28,74.56,38927.88768347159,35.9258,36.0805,35.9258,36.0612,38927.8877
2010-07-02 13:35:00,74.53,74.57,74.38,74.41,21272.06977238885,36.0467,36.066,35.9741,35.9886,21272.0698
2010-07-02 13:40:00,74.43,74.47,74.29,74.35,12444.160816847478,35.9983,36.0177,35.9306,35.9596,12444.1608
2010-07-02 13:45:00,74.33,74.58,74.33,74.53,9997.87279302276,35.9499,36.0709,35.9499,36.0467,9997.8728
2010-07-02 13:50:00,74.53,74.57,74.43,74.48,15634.971282705805,36.0467,36.066,35.9983,36.0225,15634.9713
2010-07-02 13:55:00,74.5,74.72,74.5,74.71,23718.357796213568,36.0322,36.1386,36.0322,36.1337,23718.3578
2010-07-02 14:00:00,74.72,74.72,74.58,74.58,12337.800467985531,36.1386,36.1386,36.0709,36.0709,12337.8005
2010-07-02 14:05:00,74.56,74.58,74.37,74.51,10316.953839608592,36.0612,36.0709,35.9693,36.037,10316.9538
2010-07-02 14:10:00,74.49,74.5,74.31,74.39,12125.079770261644,36.0273,36.0322,35.9403,35.979,12125.0798
2010-07-02 14:15:00,74.39,74.58,74.37,74.54,10210.593490746647,35.979,36.0709,35.9693,36.0515,10210.5935
2010-07-02 14:20:00,74.55,74.57,74.48,74.53,10742.395235056369,36.0564,36.066,36.0225,36.0467,10742.3952
2010-07-02 14:25:00,74.52,74.63,74.48,74.57,12763.24186343331,36.0418,36.095,36.0225,36.066,12763.2419
2010-07-02 14:30:00,74.58,74.59,74.41,74.46,22229.31291214635,36.0709,36.0757,35.9886,36.0128,22229.3129
2010-07-02 14:35:00,74.47,74.6,74.46,74.54,11274.19697936609,36.0177,36.0805,36.0128,36.0515,11274.197
2010-07-02 14:40:00,74.55,74.59,74.47,74.47,14784.088491810253,36.0564,36.0757,36.0177,36.0177,14784.0885
2010-07-02 14:45:00,74.46,74.59,74.42,74.42,17443.09721335886,36.0128,36.0757,35.9935,35.9935,17443.0972
2010-07-02 14:50:00,74.42,74.47,74.31,74.47,20314.82663263136,35.9935,36.0177,35.9403,36.0177,20314.8266
2010-07-02 14:55:00,74.45,74.56,74.45,74.53,16592.214422463305,36.008,36.0612,36.008,36.0467,16592.2144
2010-07-02 15:00:00,74.52,74.64,74.42,74.58,29780.89768134439,36.0418,36.0999,35.9935,36.0709,29780.8977
2010-07-02 15:05:00,74.58,74.93,74.58,74.93,42331.41884705381,36.0709,36.2401,36.0709,36.2401,42331.4188
2010-07-02 15:10:00,74.92,74.92,74.72,74.78,48393.95873218464,36.2353,36.2353,36.1386,36.1676,48393.9587
2010-07-02 15:15:00,74.79,74.84,74.69,74.79,31908.10465858328,36.1724,36.1966,36.1241,36.1724,31908.1047
2010-07-02 15:20:00,74.77,74.91,74.69,74.77,21059.34907466496,36.1628,36.2305,36.1241,36.1628,21059.3491
2010-07-02 15:25:00,74.79,75.13,74.79,75.02,43714.10338225908,36.1724,36.3369,36.1724,36.2837,43714.1034
2010-07-02 15:30:00,75.01,75.06,74.83,74.9,42331.41884705381,36.2788,36.303,36.1918,36.2256,42331.4188
2010-07-02 15:35:00,74.91,75.33,74.89,75.29,46585.83280153158,36.2305,36.4336,36.2208,36.4143,46585.8328
2010-07-02 15:40:00,75.27,75.32,75.07,75.19,39459.68942778132,36.4046,36.4288,36.3079,36.3659,39459.6894
2010-07-02 15:45:00,75.17,75.31,74.98,74.99,98383.32269729844,36.3562,36.4239,36.2643,36.2692,98383.3227
2010-07-02 15:50:00,74.98,75.19,74.83,74.97,71793.23548181237,36.2643,36.3659,36.1918,36.2595,71793.2355
2010-07-02 15:55:00,74.97,74.99,74.31,74.35,253031.26994256536,36.2595,36.2692,35.9403,35.9596,253031.2699
2010-07-06 09:30:00,75.88,76.34,75.45,75.91,69346.94745798766,36.6996,36.9221,36.4916,36.7141,69346.9475
2010-07-06 09:35:00,75.87,75.99,75.74,75.77,13933.205700914696,36.6948,36.7528,36.6319,36.6464,13933.2057
2010-07-06 09:40:00,75.8,75.8,75.45,75.51,19251.22314401191,36.6609,36.6609,36.4916,36.5207,19251.2231
2010-07-06 09:45:00,75.37,75.62,75.23,75.51,39672.41012550521,36.4529,36.5739,36.3852,36.5207,39672.4101
2010-07-06 09:50:00,75.51,75.89,75.46,75.55,46373.112103807696,36.5207,36.7044,36.4965,36.54,46373.1121
2010-07-06 09:55:00,75.55,75.62,75.33,75.37,23505.63709848968,36.54,36.5739,36.4336,36.4529,23505.6371
2010-07-06 10:00:00,75.38,75.7,75.16,75.63,43820.46373112103,36.4578,36.6126,36.3514,36.5787,43820.4637
2010-07-06 10:05:00,75.63,75.97,75.55,75.73,48393.95873218464,36.5787,36.7431,36.54,36.6271,48393.9587
2010-07-06 10:10:00,75.73,75.92,75.72,75.85,31163.582216549665,36.6271,36.719,36.6222,36.6851,31163.5822
2010-07-06 10:15:00,75.8,75.94,75.67,75.79,32333.54605403105,36.6609,36.7286,36.598,36.6561,32333.5461
2010-07-06 10:20:00,75.79,75.79,75.33,75.33,22973.83535417996,36.6561,36.6561,36.4336,36.4336,22973.8354
2010-07-06 10:25:00,75.35,75.6,75.33,75.41,19889.38523718357,36.4433,36.5642,36.4336,36.4723,19889.3852
2010-07-06 10:30:00,75.39,75.55,75.22,75.42,36268.87896192299,36.4626,36.54,36.3804,36.4771,36268.879
2010-07-06 10:35:00,75.44,75.44,75.19,75.24,22867.47500531801,36.4868,36.4868,36.3659,36.3901,22867.475
2010-07-06 10:40:00,75.24,75.31,75.13,75.18,39246.96873005743,36.3901,36.4239,36.3369,36.3611,39246.9687
2010-07-06 10:45:00,75.17,75.17,74.82,74.96,46479.47245266964,36.3562,36.3562,36.1869,36.2547,46479.4725
2010-07-06 10:50:00,74.98,75.02,74.88,74.94,29993.61837906828,36.2643,36.2837,36.216,36.245,29993.6184
2010-07-06 10:55:00,74.92,75.02,74.74,74.76,16804.93512018719,36.2353,36.2837,36.1482,36.1579,16804.9351
2010-07-06 11:00:00,74.77,74.93,74.69,74.84,16485.85407360136,36.1628,36.2401,36.1241,36.1966,16485.8541
2010-07-06 11:05:00,74.85,74.91,74.6,74.68,16273.13337587747,36.2014,36.2305,36.0805,36.1192,16273.1334
2010-07-06 11:10:00,74.7,74.82,74.51,74.64,19889.38523718357,36.1289,36.1869,36.037,36.0999,19889.3852
2010-07-06 11:15:00,74.64,74.69,74.47,74.52,23824.718145075512,36.0999,36.1241,36.0177,36.0418,23824.7181
2010-07-06 11:20:00,74.52,74.64,74.48,74.52,28185.492448415225,36.0418,36.0999,36.0225,36.0418,28185.4924
2010-07-06 11:25:00,74.51,74.65,74.4,74.49,30099.97872793022,36.037,36.1047,35.9838,36.0273,30099.9787
2010-07-06 11:30:00,74.45,74.68,74.45,74.66,45096.78791746436,36.008,36.1192,36.008,36.1096,45096.7879
2010-07-06 11:35:00,74.66,74.7,74.54,74.54,47968.517336736855,36.1096,36.1289,36.0515,36.0515,47968.5173
2010-07-06 11:40:00,74.54,74.76,74.49,74.65,39459.68942778132,36.0515,36.1579,36.0273,36.1047,39459.6894
2010-07-06 11:45:00,74.65,74.65,74.33,74.42,25526.48372686662,36.1047,36.1047,35.9499,35.9935,25526.4837
2010-07-06 11:50:00,74.42,74.43,74.09,74.14,33716.23058923633,35.9935,35.9983,35.8339,35.8581,33716.2306
2010-07-06 11:55:00,74.15,74.58,74.14,74.35,41267.81535843437,35.8629,36.0709,35.8581,35.9596,41267.8154
2010-07-06 12:00:00,74.37,74.5,74.35,74.45,40523.29291640076,35.9693,36.0322,35.9596,36.008,40523.2929
2010-07-06 12:05:00,74.44,74.66,74.41,74.58,23611.997447351623,36.0032,36.1096,35.9886,36.0709,23611.9974
2010-07-06 12:10:00,74.58,74.58,74.28,74.28,26909.168262071897,36.0709,36.0709,35.9258,35.9258,26909.1683
2010-07-06 12:15:00,74.28,74.36,74.12,74.32,30631.780472239945,35.9258,35.9645,35.8484,35.9451,30631.7805
2010-07-06 12:20:00,74.34,74.49,74.2,74.2,39353.32907891937,35.9548,36.0273,35.8871,35.8871,39353.3291
2010-07-06 12:25:00,74.17,74.29,74.11,74.24,25739.20442459051,35.8726,35.9306,35.8435,35.9064,25739.2044
2010-07-06 12:30:00,74.24,74.29,74.13,74.18,12656.881514571363,35.9064,35.9306,35.8532,35.8774,12656.8815
2010-07-06 12:35:00,74.17,74.32,74.14,74.25,11805.998723675812,35.8726,35.9451,35.8581,35.9113,11805.9987
2010-07-06 12:40:00,74.26,74.26,73.91,73.99,39672.41012550521,35.9161,35.9161,35.7468,35.7855,39672.4101
2010-07-06 12:45:00,73.99,74.05,73.83,73.9,27547.33035524356,35.7855,35.8145,35.7081,35.742,27547.3304
2010-07-06 12:50:00,73.88,73.95,73.81,73.83,27121.888959795782,35.7323,35.7662,35.6984,35.7081,27121.889
2010-07-06 12:55:00,73.83,73.84,73.66,73.73,38927.88768347159,35.7081,35.713,35.6259,35.6598,38927.8877
2010-07-06 13:00:00,73.73,73.88,73.66,73.7,56583.70559455434,35.6598,35.7323,35.6259,35.6452,56583.7056
2010-07-06 13:05:00,73.73,73.84,73.68,73.76,32120.825356307163,35.6598,35.713,35.6356,35.6743,32120.8254
2010-07-06 13:10:00,73.76,73.76,73.57,73.57,33078.06849606466,35.6743,35.6743,35.5824,35.5824,33078.0685
2010-07-06 13:15:00,73.58,73.62,73.35,73.49,42544.1395447777,35.5872,35.6066,35.476,35.5437,42544.1395
2010-07-06 13:20:00,73.46,73.55,73.42,73.49,20952.988725803018,35.5292,35.5727,35.5098,35.5437,20952.9887
2010-07-06 13:25:00,73.46,73.5,73.17,73.5,45628.58966177408,35.5292,35.5485,35.3889,35.5485,45628.5897
2010-07-06 13:30:00,73.51,73.56,73.34,73.52,38396.08593916187,35.5534,35.5775,35.4711,35.5582,38396.0859
2010-07-06 13:35:00,73.53,73.53,73.3,73.31,31801.74430972133,35.563,35.563,35.4518,35.4566,31801.7443
2010-07-06 13:40:00,73.3,73.35,73.11,73.23,37970.644543714094,35.4518,35.476,35.3599,35.4179,37970.6445
2010-07-06 13:45:00,73.23,73.31,73.07,73.2,42012.337800467976,35.4179,35.4566,35.3405,35.4034,42012.3378
2010-07-06 13:50:00,73.18,73.28,72.8,72.86,50521.16570942352,35.3937,35.4421,35.21,35.239,50521.1657
2010-07-06 13:55:00,72.86,73.06,72.69,72.87,57009.14699000212,35.239,35.3357,35.1568,35.2438,57009.147
2010-07-06 14:00:00,72.88,73.16,72.87,73.15,33928.95128696022,35.2487,35.3841,35.2438,35.3792,33928.9513
2010-07-06 14:05:00,73.15,73.15,72.67,72.74,51584.76919804296,35.3792,35.3792,35.1471,35.1809,51584.7692
2010-07-06 14:10:00,72.76,72.84,72.44,72.52,60093.5971069985,35.1906,35.2293,35.0358,35.0745,60093.5971
2010-07-06 14:15:00,72.53,72.88,72.45,72.79,32971.70814720272,35.0794,35.2487,35.0407,35.2051,32971.7081
2010-07-06 14:20:00,72.79,72.87,72.67,72.78,25739.20442459051,35.2051,35.2438,35.1471,35.2003,25739.2044
2010-07-06 14:25:00,72.76,72.99,72.7,72.77,24675.600935971062,35.1906,35.3019,35.1616,35.1954,24675.6009
2010-07-06 14:30:00,72.78,73.06,72.76,72.92,42863.22059136353,35.2003,35.3357,35.1906,35.268,42863.2206
2010-07-06 14:35:00,72.97,73.25,72.96,73.19,30950.86151882577,35.2922,35.4276,35.2873,35.3986,30950.8615
2010-07-06 14:40:00,73.19,73.21,72.9,72.92,25845.564773452454,35.3986,35.4083,35.2583,35.268,25845.5648
2010-07-06 14:45:00,72.93,72.93,72.6,72.76,44777.70687087853,35.2728,35.2728,35.1132,35.1906,44777.7069
2010-07-06 14:50:00,72.75,73.07,72.64,73.01,31057.22186768772,35.1858,35.3405,35.1326,35.3115,31057.2219
2010-07-06 14:55:00,73.01,73.01,72.44,72.49,53924.69687300573,35.3115,35.3115,35.0358,35.06,53924.6969
2010-07-06 15:00:00,72.47,72.71,72.32,72.38,44139.54477770686,35.0504,35.1664,34.9778,35.0068,44139.5448
2010-07-06 15:05:00,72.36,72.37,72.04,72.3,34248.03233354605,34.9972,35.002,34.8424,34.9681,34248.0323
2010-07-06 15:10:00,72.29,72.4,71.98,72.4,76366.73048287597,34.9633,35.0165,34.8134,35.0165,76366.7305
2010-07-06 15:15:00,72.37,72.54,72.07,72.1,70304.19059774515,35.002,35.0842,34.8569,34.8714,70304.1906
2010-07-06 15:20:00,72.07,72.27,71.9,71.93,65305.25420123377,34.8569,34.9536,34.7747,34.7892,65305.2542
2010-07-06 15:25:00,71.97,72.35,71.97,72.27,50627.52605828546,34.8085,34.9923,34.8085,34.9536,50627.5261
2010-07-06 15:30:00,72.28,72.48,72.11,72.3,61582.64199106572,34.9585,35.0552,34.8762,34.9681,61582.642
2010-07-06 15:35:00,72.32,72.42,72.08,72.08,69772.38885343543,34.9778,35.0262,34.8617,34.8617,69772.3889
2010-07-06 15:40:00,72.07,72.63,72.07,72.5,78174.85641352902,34.8569,35.1277,34.8569,35.0649,78174.8564
2010-07-06 15:45:00,72.52,72.74,72.31,72.33,142416.50712614335,35.0745,35.1809,34.973,34.9826,142416.5071
2010-07-06 15:50:00,72.33,72.57,72.28,72.34,133269.51712401616,34.9826,35.0987,34.9585,34.9875,133269.5171
2010-07-06 15:55:00,72.32,72.72,72.3,72.72,317272.9206551797,34.9778,35.1713,34.9681,35.1713,317272.9207
2010-07-07 09:30:00,73.15,73.38,72.66,73.16,53073.81408211018,35.3792,35.4905,35.1422,35.3841,53073.8141
2010-07-07 09:35:00,73.13,73.61,73.12,73.52,21272.06977238885,35.3696,35.6017,35.3647,35.5582,21272.0698
2010-07-07 09:40:00,73.53,73.63,73.2,73.25,27121.888959795782,35.563,35.6114,35.4034,35.4276,27121.889
2010-07-07 09:45:00,73.3,73.5,73.1,73.2,29674.537332482447,35.4518,35.5485,35.3551,35.4034,29674.5373
2010-07-07 09:50:00,73.18,73.41,73.15,73.28,17230.37651563497,35.3937,35.505,35.3792,35.4421,17230.3765
2010-07-07 09:55:00,73.33,73.59,73.32,73.39,22867.47500531801,35.4663,35.592,35.4615,35.4953,22867.475
2010-07-07 10:00:00,73.39,73.85,73.38,73.82,40097.85152095298,35.4953,35.7178,35.4905,35.7033,40097.8515
2010-07-07 10:05:00,73.82,73.82,73.57,73.7,43182.30163794936,35.7033,35.7033,35.5824,35.6452,43182.3016
2010-07-07 10:10:00,73.73,74.16,73.71,74.02,76260.37013401403,35.6598,35.8677,35.6501,35.8,76260.3701
2010-07-07 10:15:00,74.05,74.11,73.72,73.77,72218.67687726015,35.8145,35.8435,35.6549,35.6791,72218.6769
2010-07-07 10:20:00,73.74,73.91,73.53,73.65,19676.664539459685,35.6646,35.7468,35.563,35.6211,19676.6645
2010-07-07 10:25:00,73.67,73.77,73.53,73.56,14571.367794086362,35.6307,35.6791,35.563,35.5775,14571.3678
2010-07-07 10:30:00,73.55,73.98,73.55,73.81,50095.72431397574,35.5727,35.7807,35.5727,35.6984,50095.7243
2010-07-07 10:35:00,73.83,74.0,73.8,73.82,42756.86024250159,35.7081,35.7903,35.6936,35.7033,42756.8602
2010-07-07 10:40:00,73.87,74.02,73.71,73.94,17124.016166773024,35.7275,35.8,35.6501,35.7613,17124.0162
2010-07-07 10:45:00,73.94,74.45,73.86,74.39,29355.456285896613,35.7613,36.008,35.7226,35.979,29355.4563
2010-07-07 10:50:00,74.39,74.71,74.29,74.52,33716.23058923633,35.979,36.1337,35.9306,36.0418,33716.2306
2010-07-07 10:55:00,74.54,74.64,74.36,74.44,40842.37396298659,36.0515,36.0999,35.9645,36.0032,40842.374
2010-07-07 11:00:00,74.47,74.66,74.42,74.45,21272.06977238885,36.0177,36.1096,35.9935,36.008,21272.0698
2010-07-07 11:05:00,74.46,74.64,74.39,74.61,17017.65581791108,36.0128,36.0999,35.979,36.0854,17017.6558
2010-07-07 11:10:00,74.59,74.73,74.3,74.31,32439.906402893,36.0757,36.1434,35.9354,35.9403,32439.9064
2010-07-07 11:15:00,74.31,74.34,74.09,74.09,23505.63709848968,35.9403,35.9548,35.8339,35.8339,23505.6371
2010-07-07 11:20:00,74.06,74.38,74.05,74.37,9997.87279302276,35.8194,35.9741,35.8145,35.9693,9997.8728
2010-07-07 11:25:00,74.37,74.45,74.22,74.41,12444.160816847478,35.9693,36.008,35.8967,35.9886,12444.1608
2010-07-07 11:30:00,74.38,74.56,74.33,74.52,16166.773027015526,35.9741,36.0612,35.9499,36.0418,16166.773
2010-07-07 11:35:00,74.53,74.64,74.48,74.49,20314.82663263136,36.0467,36.0999,36.0225,36.0273,20314.8266
2010-07-07 11:40:00,74.47,74.47,74.17,74.26,12018.7194213997,36.0177,36.0177,35.8726,35.9161,12018.7194
2010-07-07 11:45:00,74.23,74.23,74.08,74.08,12869.602212295256,35.9016,35.9016,35.829,35.829,12869.6022
2010-07-07 11:50:00,74.09,74.3,74.04,74.09,13614.124654328863,35.8339,35.9354,35.8097,35.8339,13614.1247
2010-07-07 11:55:00,74.03,74.26,74.03,74.23,16166.773027015526,35.8049,35.9161,35.8049,35.9016,16166.773
2010-07-07 12:00:00,74.25,74.32,74.2,74.29,18613.06105084024,35.9113,35.9451,35.8871,35.9306,18613.0611
2010-07-07 12:05:00,74.29,74.35,74.09,74.29,22867.47500531801,35.9306,35.9596,35.8339,35.9306,22867.475
2010-07-07 12:10:00,74.25,74.38,74.14,74.25,12763.24186343331,35.9113,35.9741,35.8581,35.9113,12763.2419
2010-07-07 12:15:00,74.23,74.32,74.1,74.1,10529.67453733248,35.9016,35.9451,35.8387,35.8387,10529.6745
2010-07-07 12:20:00,74.1,74.38,74.1,74.3,12337.800467985531,35.8387,35.9741,35.8387,35.9354,12337.8005
2010-07-07 12:25:00,74.28,74.39,74.12,74.35,30099.97872793022,35.9258,35.979,35.8484,35.9596,30099.9787
2010-07-07 12:30:00,74.39,74.53,74.39,74.45,14890.448840672196,35.979,36.0467,35.979,36.008,14890.4488
2010-07-07 12:35:00,74.45,74.51,74.42,74.49,10742.395235056369,36.008,36.037,35.9935,36.0273,10742.3952
2010-07-07 12:40:00,74.52,74.52,74.41,74.5,6807.062327164432,36.0418,36.0418,35.9886,36.0322,6807.0623
2010-07-07 12:45:00,74.51,74.72,74.5,74.63,13295.043607743031,36.037,36.1386,36.0322,36.095,13295.0436
2010-07-07 12:50:00,74.62,74.65,74.45,74.59,14465.007445224415,36.0902,36.1047,36.008,36.0757,14465.0074
2010-07-07 12:55:00,74.59,74.62,74.52,74.54,17655.817911082744,36.0757,36.0902,36.0418,36.0515,17655.8179
2010-07-07 13:00:00,74.56,74.74,74.54,74.69,9146.990002127206,36.0612,36.1482,36.0515,36.1241,9146.99
2010-07-07 13:05:00,74.7,74.75,74.68,74.73,9678.791746436927,36.1289,36.1531,36.1192,36.1434,9678.7917
2010-07-07 13:10:00,74.71,74.99,74.63,74.99,29674.537332482447,36.1337,36.2692,36.095,36.2692,29674.5373
2010-07-07 13:15:00,74.95,75.24,74.94,75.02,20846.62837694108,36.2498,36.3901,36.245,36.2837,20846.6284
2010-07-07 13:20:00,75.03,75.06,74.93,75.03,9466.071048713038,36.2885,36.303,36.2401,36.2885,9466.071
2010-07-07 13:25:00,75.02,75.17,74.96,75.12,12975.9625611572,36.2837,36.3562,36.2547,36.332,12975.9626
2010-07-07 13:30:00,75.12,75.14,74.85,74.9,15103.169538396083,36.332,36.3417,36.2014,36.2256,15103.1695
2010-07-07 13:35:00,74.89,74.98,74.86,74.94,19676.664539459685,36.2208,36.2643,36.2063,36.245,19676.6645
2010-07-07 13:40:00,74.93,75.01,74.89,74.99,16698.574771325246,36.2401,36.2788,36.2208,36.2692,16698.5748
2010-07-07 13:45:00,74.97,75.2,74.94,75.2,26058.285471176343,36.2595,36.3707,36.245,36.3707,26058.2855
2010-07-07 13:50:00,75.21,75.22,75.04,75.21,31163.582216549665,36.3756,36.3804,36.2933,36.3756,31163.5822
2010-07-07 13:55:00,75.22,75.29,75.02,75.16,35737.07721761327,36.3804,36.4143,36.2837,36.3514,35737.0772
2010-07-07 14:00:00,75.18,75.31,75.13,75.23,39566.04977664326,36.3611,36.4239,36.3369,36.3852,39566.0498
2010-07-07 14:05:00,75.24,75.33,75.12,75.25,48074.8776855988,36.3901,36.4336,36.332,36.3949,48074.8777
2010-07-07 14:10:00,75.26,75.32,75.15,75.22,55839.18315252073,36.3997,36.4288,36.3465,36.3804,55839.1832
2010-07-07 14:15:00,75.22,75.25,75.13,75.22,45628.58966177408,36.3804,36.3949,36.3369,36.3804,45628.5897
2010-07-07 14:20:00,75.21,75.29,75.13,75.16,29036.37523931078,36.3756,36.4143,36.3369,36.3514,29036.3752
2010-07-07 14:25:00,75.15,75.25,75.1,75.16,11699.638374813869,36.3465,36.3949,36.3224,36.3514,11699.6384
2010-07-07 14:30:00,75.16,75.25,75.03,75.08,29036.37523931078,36.3514,36.3949,36.2885,36.3127,29036.3752
2010-07-07 14:35:00,75.1,75.23,75.06,75.07,13507.76430546692,36.3224,36.3852,36.303,36.3079,13507.7643
2010-07-07 14:40:00,75.04,75.24,74.97,75.18,12975.9625611572,36.2933,36.3901,36.2595,36.3611,12975.9626
2010-07-07 14:45:00,75.17,75.24,75.05,75.15,19144.86279514997,36.3562,36.3901,36.2982,36.3465,19144.8628
2010-07-07 14:50:00,75.1,75.35,75.07,75.32,45203.14826632631,36.3224,36.4433,36.3079,36.4288,45203.1483
2010-07-07 14:55:00,75.32,75.61,75.22,75.57,51159.32780259519,36.4288,36.569,36.3804,36.5497,51159.3278
2010-07-07 15:00:00,75.56,75.62,75.35,75.36,39353.32907891937,36.5448,36.5739,36.4433,36.4481,39353.3291
2010-07-07 15:05:00,75.34,75.42,75.29,75.38,25207.402680280786,36.4384,36.4771,36.4143,36.4578,25207.4027
2010-07-07 15:10:00,75.4,75.62,75.39,75.59,57647.309083173786,36.4675,36.5739,36.4626,36.5594,57647.3091
2010-07-07 15:15:00,75.61,75.86,75.55,75.72,58498.191874069336,36.569,36.6899,36.54,36.6222,58498.1919
2010-07-07 15:20:00,75.74,76.01,75.73,75.86,55094.66071048712,36.6319,36.7625,36.6271,36.6899,55094.6607
2010-07-07 15:25:00,75.85,76.04,75.82,76.02,48393.95873218464,36.6851,36.777,36.6706,36.7673,48393.9587
2010-07-07 15:30:00,76.02,76.11,75.86,76.0,65517.974898957655,36.7673,36.8109,36.6899,36.7576,65517.9749
2010-07-07 15:35:00,76.02,76.2,75.97,76.07,89980.85513720484,36.7673,36.8544,36.7431,36.7915,89980.8551
2010-07-07 15:40:00,76.08,76.15,75.89,76.06,114550.09572431396,36.7963,36.8302,36.7044,36.7867,114550.0957
2010-07-07 15:45:00,76.06,76.21,75.84,75.99,187726.0157413316,36.7867,36.8592,36.6803,36.7528,187726.0157
2010-07-07 15:50:00,76.02,76.33,75.95,76.31,196341.2039991491,36.7673,36.9173,36.7335,36.9076,196341.204
2010-07-07 15:55:00,76.29,76.47,76.18,76.38,530950.8615188258,36.8979,36.985,36.8447,36.9414,530950.8615
2010-07-08 09:30:00,77.32,77.39,76.67,77.25,38927.88768347159,37.3961,37.4299,37.0817,37.3622,38927.8877
2010-07-08 09:35:00,77.31,77.51,77.28,77.28,29568.176983620506,37.3912,37.488,37.3767,37.3767,29568.177
2010-07-08 09:40:00,77.28,77.36,76.93,76.98,38183.36524143798,37.3767,37.4154,37.2074,37.2316,38183.3652
2010-07-08 09:45:00,76.93,77.12,76.8,76.87,29780.89768134439,37.2074,37.2993,37.1446,37.1784,29780.8977
2010-07-08 09:50:00,76.88,76.94,76.54,76.54,28823.654541586893,37.1833,37.2123,37.0188,37.0188,28823.6545
2010-07-08 09:55:00,76.52,76.85,76.49,76.68,19676.664539459685,37.0091,37.1688,36.9946,37.0865,19676.6645
2010-07-08 10:00:00,76.72,76.97,76.7,76.88,28930.014890448834,37.1059,37.2268,37.0962,37.1833,28930.0149
2010-07-08 10:05:00,76.81,76.82,76.44,76.7,31057.22186768772,37.1494,37.1542,36.9705,37.0962,31057.2219
2010-07-08 10:10:00,76.72,76.87,76.54,76.85,26802.807913209952,37.1059,37.1784,37.0188,37.1688,26802.8079
2010-07-08 10:15:00,76.87,77.06,76.75,77.06,18400.34035311636,37.1784,37.2703,37.1204,37.2703,18400.3404
2010-07-08 10:20:00,77.05,77.18,76.98,77.0,17017.65581791108,37.2655,37.3284,37.2316,37.2413,17017.6558
2010-07-08 10:25:00,77.02,77.06,76.75,76.79,16698.574771325246,37.251,37.2703,37.1204,37.1397,16698.5748
2010-07-08 10:30:00,76.78,76.8,76.59,76.65,16698.574771325246,37.1349,37.1446,37.043,37.072,16698.5748
2010-07-08 10:35:00,76.65,76.66,76.38,76.55,32652.627100616886,37.072,37.0769,36.9414,37.0237,32652.6271
2010-07-08 10:40:00,76.52,76.52,76.21,76.4,34141.67198468411,37.0091,37.0091,36.8592,36.9511,34141.672
2010-07-08 10:45:00,76.4,76.52,76.2,76.49,25951.9251223144,36.9511,37.0091,36.8544,36.9946,25951.9251
2010-07-08 10:50:00,76.49,76.49,76.0,76.15,23186.556051903848,36.9946,36.9946,36.7576,36.8302,23186.5561
2010-07-08 10:55:00,76.17,76.26,75.86,76.07,31908.10465858328,36.8399,36.8834,36.6899,36.7915,31908.1047
2010-07-08 11:00:00,76.04,76.08,75.7,75.93,25526.48372686662,36.777,36.7963,36.6126,36.7238,25526.4837
2010-07-08 11:05:00,75.95,76.21,75.83,76.12,18719.421399702187,36.7335,36.8592,36.6754,36.8157,18719.4214
2010-07-08 11:10:00,76.15,76.24,76.04,76.12,12337.800467985531,36.8302,36.8737,36.777,36.8157,12337.8005
2010-07-08 11:15:00,76.16,76.43,76.1,76.38,12125.079770261644,36.835,36.9656,36.806,36.9414,12125.0798
2010-07-08 11:20:00,76.42,76.6,76.25,76.6,15528.61093384386,36.9608,37.0478,36.8786,37.0478,15528.6109
2010-07-08 11:25:00,76.59,76.61,76.42,76.42,14465.007445224415,37.043,37.0527,36.9608,36.9608,14465.0074
2010-07-08 11:30:00,76.4,76.55,76.32,76.47,17124.016166773024,36.9511,37.0237,36.9124,36.985,17124.0162
2010-07-08 11:35:00,76.54,76.72,76.49,76.55,11167.836630504144,37.0188,37.1059,36.9946,37.0237,11167.8366
2010-07-08 11:40:00,76.49,76.56,76.33,76.37,16166.773027015526,36.9946,37.0285,36.9173,36.9366,16166.773
2010-07-08 11:45:00,76.34,76.54,76.27,76.41,31376.30291427356,36.9221,37.0188,36.8882,36.9559,31376.3029
2010-07-08 11:50:00,76.4,76.47,76.18,76.31,11805.998723675812,36.9511,36.985,36.8447,36.9076,11805.9987
2010-07-08 11:55:00,76.33,76.55,76.33,76.47,9997.87279302276,36.9173,37.0237,36.9173,36.985,9997.8728
2010-07-08 12:00:00,76.49,76.57,76.38,76.54,21591.15081897468,36.9946,37.0333,36.9414,37.0188,21591.1508
2010-07-08 12:05:00,76.54,76.67,76.48,76.62,26058.285471176343,37.0188,37.0817,36.9898,37.0575,26058.2855
2010-07-08 12:10:00,76.62,76.74,76.49,76.5,21378.4301212508,37.0575,37.1156,36.9946,36.9995,21378.4301
2010-07-08 12:15:00,76.48,76.72,76.43,76.72,27015.52861093384,36.9898,37.1059,36.9656,37.1059,27015.5286
2010-07-08 12:20:00,76.71,76.76,76.56,76.72,25207.402680280786,37.101,37.1252,37.0285,37.1059,25207.4027
2010-07-08 12:25:00,76.72,76.95,76.65,76.79,23611.997447351623,37.1059,37.2171,37.072,37.1397,23611.9974
2010-07-08 12:30:00,76.78,76.81,76.65,76.68,10104.233141884704,37.1349,37.1494,37.072,37.0865,10104.2331
2010-07-08 12:35:00,76.69,76.75,76.48,76.59,13401.403956604976,37.0914,37.1204,36.9898,37.043,13401.404
2010-07-08 12:40:00,76.56,76.57,76.43,76.49,13401.403956604976,37.0285,37.0333,36.9656,36.9946,13401.404
2010-07-08 12:45:00,76.51,76.6,76.46,76.58,8083.386513507763,37.0043,37.0478,36.9801,37.0382,8083.3865
2010-07-08 12:50:00,76.58,76.65,76.51,76.65,12444.160816847478,37.0382,37.072,37.0043,37.072,12444.1608
2010-07-08 12:55:00,76.65,76.65,76.31,76.37,12550.521165709422,37.072,37.072,36.9076,36.9366,12550.5212
2010-07-08 13:00:00,76.34,76.42,76.3,76.35,13614.124654328863,36.9221,36.9608,36.9027,36.9269,13614.1247
2010-07-08 13:05:00,76.35,76.55,76.34,76.55,20102.105934907464,36.9269,37.0237,36.9221,37.0237,20102.1059
2010-07-08 13:10:00,76.56,76.6,76.33,76.35,26271.00616890023,37.0285,37.0478,36.9173,36.9269,26271.0062
2010-07-08 13:15:00,76.35,76.55,76.3,76.44,32120.825356307163,36.9269,37.0237,36.9027,36.9705,32120.8254
2010-07-08 13:20:00,76.44,76.53,76.39,76.42,21059.34907466496,36.9705,37.014,36.9463,36.9608,21059.3491
2010-07-08 13:25:00,76.42,76.42,76.21,76.23,16911.295469049135,36.9608,36.9608,36.8592,36.8689,16911.2955
2010-07-08 13:30:00,76.23,76.4,76.21,76.27,13826.845352052753,36.8689,36.9511,36.8592,36.8882,13826.8454
2010-07-08 13:35:00,76.26,76.26,76.09,76.09,31482.6632631355,36.8834,36.8834,36.8012,36.8012,31482.6633
2010-07-08 13:40:00,76.09,76.14,75.87,76.03,23931.078493937457,36.8012,36.8254,36.6948,36.7722,23931.0785
2010-07-08 13:45:00,76.04,76.15,75.94,76.12,21272.06977238885,36.777,36.8302,36.7286,36.8157,21272.0698
2010-07-08 13:50:00,76.08,76.13,75.66,75.66,36268.87896192299,36.7963,36.8205,36.5932,36.5932,36268.879
2010-07-08 13:55:00,75.67,75.79,75.63,75.7,15847.691980429694,36.598,36.6561,36.5787,36.6126,15847.692
2010-07-08 14:00:00,75.69,75.83,75.69,75.7,12763.24186343331,36.6077,36.6754,36.6077,36.6126,12763.2419
2010-07-08 14:05:00,75.69,75.7,75.54,75.59,29568.176983620506,36.6077,36.6126,36.5352,36.5594,29568.177
2010-07-08 14:10:00,75.59,75.69,75.41,75.69,23080.195703041903,36.5594,36.6077,36.4723,36.6077,23080.1957
2010-07-08 14:15:00,75.67,75.69,75.41,75.62,34035.31163582216,36.598,36.6077,36.4723,36.5739,34035.3116
2010-07-08 14:20:00,75.66,75.66,75.47,75.55,15741.33163156775,36.5932,36.5932,36.5013,36.54,15741.3316
2010-07-08 14:25:00,75.52,75.76,75.52,75.7,14890.448840672196,36.5255,36.6416,36.5255,36.6126,14890.4488
2010-07-08 14:30:00,75.7,75.87,75.66,75.68,10316.953839608592,36.6126,36.6948,36.5932,36.6029,10316.9538
2010-07-08 14:35:00,75.67,75.67,75.58,75.6,10316.953839608592,36.598,36.598,36.5545,36.5642,10316.9538
2010-07-08 14:40:00,75.62,75.93,75.57,75.73,15103.169538396083,36.5739,36.7238,36.5497,36.6271,15103.1695
2010-07-08 14:45:00,75.73,75.79,75.66,75.75,15634.971282705805,36.6271,36.6561,36.5932,36.6367,15634.9713
2010-07-08 14:50:00,75.81,75.84,75.67,75.84,13720.485003190808,36.6658,36.6803,36.598,36.6803,13720.485
2010-07-08 14:55:00,75.82,76.13,75.75,76.06,13614.124654328863,36.6706,36.8205,36.6367,36.7867,13614.1247
2010-07-08 15:00:00,76.05,76.08,75.86,76.01,29036.37523931078,36.7818,36.7963,36.6899,36.7625,29036.3752
2010-07-08 15:05:00,75.96,76.0,75.73,75.81,33822.59093809827,36.7383,36.7576,36.6271,36.6658,33822.5909
2010-07-08 15:10:00,75.8,75.82,75.7,75.81,30099.97872793022,36.6609,36.6706,36.6126,36.6658,30099.9787
2010-07-08 15:15:00,75.8,76.05,75.73,76.02,30844.50116996383,36.6609,36.7818,36.6271,36.7673,30844.5012
2010-07-08 15:20:00,76.02,76.31,75.99,76.3,42437.77919591576,36.7673,36.9076,36.7528,36.9027,42437.7792
2010-07-08 15:25:00,76.29,76.4,76.15,76.39,49776.64326738991,36.8979,36.9511,36.8302,36.9463,49776.6433
2010-07-08 15:30:00,76.4,76.54,76.35,76.36,53392.895128696015,36.9511,37.0188,36.9269,36.9318,53392.8951
2010-07-08 15:35:00,76.37,76.59,76.37,76.5,56477.3452456924,36.9366,37.043,36.9366,36.9995,56477.3452
2010-07-08 15:40:00,76.5,76.63,76.32,76.62,103488.61944267176,36.9995,37.0624,36.9124,37.0575,103488.6194
2010-07-08 15:45:00,76.63,76.77,76.37,76.57,104020.42118698148,37.0624,37.1301,36.9366,37.0333,104020.4212
2010-07-08 15:50:00,76.59,76.78,76.48,76.53,60199.95745586044,37.043,37.1349,36.9898,37.014,60199.9575
2010-07-08 15:55:00,76.52,76.92,76.48,76.89,193788.5556264624,37.0091,37.2026,36.9898,37.1881,193788.5556
2010-07-09 09:30:00,76.96,77.45,76.56,76.9,68283.34396936822,37.222,37.4589,37.0285,37.1929,68283.344
2010-07-09 09:35:00,76.96,77.45,76.83,77.37,30631.780472239945,37.222,37.4589,37.1591,37.4203,30631.7805
2010-07-09 09:40:00,77.37,77.4,76.99,77.34,13933.205700914696,37.4203,37.4348,37.2365,37.4057,13933.2057
2010-07-09 09:45:00,77.3,77.66,77.28,77.39,42331.41884705381,37.3864,37.5605,37.3767,37.4299,42331.4188
2010-07-09 09:50:00,77.35,77.56,77.29,77.29,22335.67326100829,37.4106,37.5121,37.3816,37.3816,22335.6733
2010-07-09 09:55:00,77.28,77.39,77.19,77.24,15954.052329291637,37.3767,37.4299,37.3332,37.3574,15954.0523
2010-07-09 10:00:00,77.25,77.73,77.23,77.69,15954.052329291637,37.3622,37.5944,37.3525,37.575,15954.0523
2010-07-09 10:05:00,77.67,77.76,77.0,77.03,33397.14954265049,37.5654,37.6089,37.2413,37.2558,33397.1495
2010-07-09 10:10:00,77.02,77.22,76.72,77.07,44352.26547543075,37.251,37.3477,37.1059,37.2752,44352.2655
2010-07-09 10:15:00,77.1,77.43,77.01,77.4,29355.456285896613,37.2897,37.4493,37.2461,37.4348,29355.4563
2010-07-09 10:20:00,77.41,77.56,77.31,77.41,34248.03233354605,37.4396,37.5121,37.3912,37.4396,34248.0323
2010-07-09 10:25:00,77.4,77.43,77.07,77.12,16060.412678153582,37.4348,37.4493,37.2752,37.2993,16060.4127
2010-07-09 10:30:00,77.12,77.22,76.99,77.11,22442.03360987024,37.2993,37.3477,37.2365,37.2945,22442.0336
2010-07-09 10:35:00,77.2,77.29,77.08,77.22,12231.440119123588,37.338,37.3816,37.28,37.3477,12231.4401
2010-07-09 10:40:00,77.2,77.32,77.07,77.07,10316.953839608592,37.338,37.3961,37.2752,37.2752,10316.9538
2010-07-09 10:45:00,77.08,77.08,76.86,76.91,16698.574771325246,37.28,37.28,37.1736,37.1978,16698.5748
2010-07-09 10:50:00,76.89,77.05,76.87,77.05,11805.998723675812,37.1881,37.2655,37.1784,37.2655,11805.9987
2010-07-09 10:55:00,77.01,77.01,76.66,76.78,19251.22314401191,37.2461,37.2461,37.0769,37.1349,19251.2231
2010-07-09 11:00:00,76.78,76.83,76.66,76.83,9359.710699851094,37.1349,37.1591,37.0769,37.1591,9359.7107
2010-07-09 11:05:00,76.81,76.86,76.61,76.62,17655.817911082744,37.1494,37.1736,37.0527,37.0575,17655.8179
2010-07-09 11:10:00,76.6,76.76,76.57,76.64,39353.32907891937,37.0478,37.1252,37.0333,37.0672,39353.3291
2010-07-09 11:15:00,76.6,76.67,76.48,76.56,38077.00489257604,37.0478,37.0817,36.9898,37.0285,38077.0049
2010-07-09 11:20:00,76.55,76.63,76.5,76.6,16060.412678153582,37.0237,37.0624,36.9995,37.0478,16060.4127
2010-07-09 11:25:00,76.57,76.62,76.34,76.5,22442.03360987024,37.0333,37.0575,36.9221,36.9995,22442.0336
2010-07-09 11:30:00,76.58,76.7,76.48,76.53,16273.13337587747,37.0382,37.0962,36.9898,37.014,16273.1334
2010-07-09 11:35:00,76.54,76.77,76.54,76.77,15634.971282705805,37.0188,37.1301,37.0188,37.1301,15634.9713
2010-07-09 11:40:00,76.8,76.92,76.66,76.9,19251.22314401191,37.1446,37.2026,37.0769,37.1929,19251.2231
2010-07-09 11:45:00,76.9,76.96,76.81,76.84,13188.683258881088,37.1929,37.222,37.1494,37.1639,13188.6833
2010-07-09 11:50:00,76.79,76.8,76.67,76.71,10742.395235056369,37.1397,37.1446,37.0817,37.101,10742.3952
2010-07-09 11:55:00,76.73,76.82,76.71,76.77,9572.431397574985,37.1107,37.1542,37.101,37.1301,9572.4314
2010-07-09 12:00:00,76.8,76.86,76.78,76.86,5849.819187406933,37.1446,37.1736,37.1349,37.1736,5849.8192
2010-07-09 12:05:00,76.86,76.98,76.83,76.93,3935.332907891937,37.1736,37.2316,37.1591,37.2074,3935.3329
2010-07-09 12:10:00,76.95,76.99,76.85,76.86,5318.017443097213,37.2171,37.2365,37.1688,37.1736,5318.0174
2010-07-09 12:15:00,76.81,77.05,76.8,77.04,8296.107211231652,37.1494,37.2655,37.1446,37.2606,8296.1072
2010-07-09 12:20:00,77.05,77.08,77.01,77.05,5105.296745373324,37.2655,37.28,37.2461,37.2655,5105.2967
2010-07-09 12:25:00,77.05,77.1,76.99,77.05,6487.9812805786,37.2655,37.2897,37.2365,37.2655,6487.9813
2010-07-09 12:30:00,77.03,77.03,76.92,76.95,15315.890236119973,37.2558,37.2558,37.2026,37.2171,15315.8902
2010-07-09 12:35:00,76.97,77.05,76.91,77.0,17974.898957668578,37.2268,37.2655,37.1978,37.2413,17974.899
2010-07-09 12:40:00,77.01,77.11,76.96,77.02,22442.03360987024,37.2461,37.2945,37.222,37.251,22442.0336
2010-07-09 12:45:00,77.01,77.16,77.0,77.15,14465.007445224415,37.2461,37.3187,37.2413,37.3139,14465.0074
2010-07-09 12:50:00,77.15,77.19,77.1,77.17,11593.278025951924,37.3139,37.3332,37.2897,37.3235,11593.278
2010-07-09 12:55:00,77.17,77.25,77.17,77.19,25207.402680280786,37.3235,37.3622,37.3235,37.3332,25207.4027
2010-07-09 13:00:00,77.19,77.25,77.14,77.24,5849.819187406933,37.3332,37.3622,37.309,37.3574,5849.8192
2010-07-09 13:05:00,77.25,77.35,77.25,77.29,3297.170814720272,37.3622,37.4106,37.3622,37.3816,3297.1708
2010-07-09 13:10:00,77.28,77.32,77.23,77.31,11805.998723675812,37.3767,37.3961,37.3525,37.3912,11805.9987
2010-07-09 13:15:00,77.31,77.36,77.28,77.33,6913.422676026376,37.3912,37.4154,37.3767,37.4009,6913.4227
2010-07-09 13:20:00,77.33,77.38,77.19,77.19,3297.170814720272,37.4009,37.4251,37.3332,37.3332,3297.1708
2010-07-09 13:25:00,77.21,77.26,77.21,77.25,3084.450116996384,37.3429,37.3671,37.3429,37.3622,3084.4501
2010-07-09 13:30:00,77.27,77.42,77.25,77.36,10848.755583918311,37.3719,37.4444,37.3622,37.4154,10848.7556
2010-07-09 13:35:00,77.33,77.43,77.28,77.4,8189.746862369707,37.4009,37.4493,37.3767,37.4348,8189.7469
2010-07-09 13:40:00,77.42,77.43,77.31,77.34,9253.350350989149,37.4444,37.4493,37.3912,37.4057,9253.3504
2010-07-09 13:45:00,77.34,77.47,77.27,77.46,8827.908955541372,37.4057,37.4686,37.3719,37.4638,8827.909
2010-07-09 13:50:00,77.45,77.57,77.4,77.56,8296.107211231652,37.4589,37.517,37.4348,37.5121,8296.1072
2010-07-09 13:55:00,77.56,77.57,77.48,77.54,5318.017443097213,37.5121,37.517,37.4735,37.5025,5318.0174
2010-07-09 14:00:00,77.54,77.57,77.47,77.5,7019.78302488832,37.5025,37.517,37.4686,37.4831,7019.783
2010-07-09 14:05:00,77.5,77.53,77.29,77.31,12018.7194213997,37.4831,37.4976,37.3816,37.3912,12018.7194
2010-07-09 14:10:00,77.28,77.32,77.23,77.23,9785.15209529887,37.3767,37.3961,37.3525,37.3525,9785.1521
2010-07-09 14:15:00,77.22,77.26,77.18,77.23,9146.990002127206,37.3477,37.3671,37.3284,37.3525,9146.99
2010-07-09 14:20:00,77.24,77.28,77.17,77.26,14571.367794086362,37.3574,37.3767,37.3235,37.3671,14571.3678
2010-07-09 14:25:00,77.23,77.28,77.2,77.22,4998.93639651138,37.3525,37.3767,37.338,37.3477,4998.9364
2010-07-09 14:30:00,77.22,77.29,77.2,77.2,6487.9812805786,37.3477,37.3816,37.338,37.338,6487.9813
2010-07-09 14:35:00,77.24,77.24,77.13,77.16,10316.953839608592,37.3574,37.3574,37.3042,37.3187,10316.9538
2010-07-09 14:40:00,77.17,77.33,77.17,77.27,14039.56604977664,37.3235,37.4009,37.3235,37.3719,14039.566
2010-07-09 14:45:00,77.28,77.32,77.18,77.18,14358.647096362474,37.3767,37.3961,37.3284,37.3284,14358.6471
2010-07-09 14:50:00,77.18,77.38,77.18,77.29,34460.75303126994,37.3284,37.4251,37.3284,37.3816,34460.753
2010-07-09 14:55:00,77.31,77.6,77.31,77.52,15741.33163156775,37.3912,37.5315,37.3912,37.4928,15741.3316
2010-07-09 15:00:00,77.51,77.6,77.45,77.45,10955.115932780258,37.488,37.5315,37.4589,37.4589,10955.1159
2010-07-09 15:05:00,77.47,77.54,77.44,77.46,13614.124654328863,37.4686,37.5025,37.4541,37.4638,13614.1247
2010-07-09 15:10:00,77.47,77.67,77.47,77.67,21484.790470112737,37.4686,37.5654,37.4686,37.5654,21484.7905
2010-07-09 15:15:00,77.65,77.71,77.46,77.56,19357.58349287385,37.5557,37.5847,37.4638,37.5121,19357.5835
2010-07-09 15:20:00,77.57,77.65,77.53,77.62,19995.74558604552,37.517,37.5557,37.4976,37.5412,19995.7456
2010-07-09 15:25:00,77.62,77.64,77.34,77.39,26058.285471176343,37.5412,37.5508,37.4057,37.4299,26058.2855
2010-07-09 15:30:00,77.4,77.43,77.26,77.34,40736.01361412465,37.4348,37.4493,37.3671,37.4057,40736.0136
2010-07-09 15:35:00,77.33,77.63,77.32,77.54,43075.94128908742,37.4009,37.546,37.3961,37.5025,43075.9413
2010-07-09 15:40:00,77.54,77.72,77.54,77.59,44990.42756860242,37.5025,37.5895,37.5025,37.5267,44990.4276
2010-07-09 15:45:00,77.59,77.7,77.43,77.59,85407.36013614123,37.5267,37.5799,37.4493,37.5267,85407.3601
2010-07-09 15:50:00,77.61,77.72,77.49,77.67,68176.98362050626,37.5363,37.5895,37.4783,37.5654,68176.9836
2010-07-09 15:55:00,77.66,77.79,77.6,77.69,195383.9608593916,37.5605,37.6234,37.5315,37.575,195383.9609
2010-07-12 09:30:00,77.64,77.64,76.92,77.34,27760.05105296745,37.5508,37.5508,37.2026,37.4057,27760.0511
2010-07-12 09:35:00,77.43,77.62,77.1,77.11,13933.205700914696,37.4493,37.5412,37.2897,37.2945,13933.2057
2010-07-12 09:40:00,77.18,77.56,77.13,77.32,15315.890236119973,37.3284,37.5121,37.3042,37.3961,15315.8902
2010-07-12 09:45:00,77.36,77.63,77.32,77.34,24462.880238247177,37.4154,37.546,37.3961,37.4057,24462.8802
2010-07-12 09:50:00,77.33,77.38,76.94,77.04,34354.39268240799,37.4009,37.4251,37.2123,37.2606,34354.3927
2010-07-12 09:55:00,77.03,77.28,76.96,77.22,14465.007445224415,37.2558,37.3767,37.222,37.3477,14465.0074
2010-07-12 10:00:00,77.23,77.39,77.21,77.25,8827.908955541372,37.3525,37.4299,37.3429,37.3622,8827.909
2010-07-12 10:05:00,77.25,77.25,76.93,76.96,9146.990002127206,37.3622,37.3622,37.2074,37.222,9146.99
2010-07-12 10:10:00,76.92,77.15,76.9,77.05,12444.160816847478,37.2026,37.3139,37.1929,37.2655,12444.1608
2010-07-12 10:15:00,77.12,77.28,77.06,77.28,9891.512444160817,37.2993,37.3767,37.2703,37.3767,9891.5124
2010-07-12 10:20:00,77.28,77.33,77.02,77.06,21378.4301212508,37.3767,37.4009,37.251,37.2703,21378.4301
2010-07-12 10:25:00,77.06,77.28,77.06,77.12,23931.078493937457,37.2703,37.3767,37.2703,37.2993,23931.0785
2010-07-12 10:30:00,77.13,77.34,77.08,77.16,24675.600935971062,37.3042,37.4057,37.28,37.3187,24675.6009
2010-07-12 10:35:00,77.21,77.43,77.2,77.42,15422.250584981915,37.3429,37.4493,37.338,37.4444,15422.2506
2010-07-12 10:40:00,77.39,77.5,77.13,77.18,25313.76302914273,37.4299,37.4831,37.3042,37.3284,25313.763
2010-07-12 10:45:00,77.22,77.3,77.05,77.06,25101.042331418845,37.3477,37.3864,37.2655,37.2703,25101.0423
2010-07-12 10:50:00,77.06,77.12,76.95,76.96,28398.213146139115,37.2703,37.2993,37.2171,37.222,28398.2131
2010-07-12 10:55:00,76.92,77.0,76.84,76.96,6700.701978302488,37.2026,37.2413,37.1639,37.222,6700.702
2010-07-12 11:00:00,76.92,76.92,76.58,76.63,27440.970006381616,37.2026,37.2026,37.0382,37.0624,27440.97
2010-07-12 11:05:00,76.59,76.62,76.44,76.58,16060.412678153582,37.043,37.0575,36.9705,37.0382,16060.4127
2010-07-12 11:10:00,76.51,77.16,76.49,77.13,31269.94256541161,37.0043,37.3187,36.9946,37.3042,31269.9426
2010-07-12 11:15:00,77.12,77.16,76.93,77.07,29142.735588172724,37.2993,37.3187,37.2074,37.2752,29142.7356
2010-07-12 11:20:00,77.08,77.16,76.96,77.16,9785.15209529887,37.28,37.3187,37.222,37.3187,9785.1521
2010-07-12 11:25:00,77.17,77.4,77.17,77.29,20952.988725803018,37.3235,37.4348,37.3235,37.3816,20952.9887
2010-07-12 11:30:00,77.27,77.27,77.05,77.13,12444.160816847478,37.3719,37.3719,37.2655,37.3042,12444.1608
2010-07-12 11:35:00,77.12,77.17,77.1,77.15,2020.8466283769408,37.2993,37.3235,37.2897,37.3139,2020.8466
2010-07-12 11:40:00,77.17,77.29,77.17,77.22,6062.539885130822,37.3235,37.3816,37.3235,37.3477,6062.5399
2010-07-12 11:45:00,77.22,77.31,77.19,77.19,5956.179536268878,37.3477,37.3912,37.3332,37.3332,5956.1795
2010-07-12 11:50:00,77.21,77.28,77.11,77.28,5424.377791959157,37.3429,37.3767,37.2945,37.3767,5424.3778
2010-07-12 11:55:00,77.27,77.34,77.23,77.24,12656.881514571363,37.3719,37.4057,37.3525,37.3574,12656.8815
2010-07-12 12:00:00,77.23,77.53,77.23,77.49,15315.890236119973,37.3525,37.4976,37.3525,37.4783,15315.8902
2010-07-12 12:05:00,77.48,77.94,77.48,77.94,29887.25803020633,37.4735,37.6959,37.4735,37.6959,29887.258
2010-07-12 12:10:00,77.91,77.98,77.84,77.88,19463.9438417358,37.6814,37.7153,37.6476,37.6669,19463.9438
2010-07-12 12:15:00,77.9,77.93,77.79,77.87,5849.819187406933,37.6766,37.6911,37.6234,37.6621,5849.8192
2010-07-12 12:20:00,77.85,77.86,77.74,77.84,14358.647096362474,37.6524,37.6572,37.5992,37.6476,14358.6471
2010-07-12 12:25:00,77.84,77.87,77.79,77.8,5211.657094235268,37.6476,37.6621,37.6234,37.6282,5211.6571
2010-07-12 12:30:00,77.76,77.8,77.68,77.75,12444.160816847478,37.6089,37.6282,37.5702,37.604,12444.1608
2010-07-12 12:35:00,77.78,78.18,77.78,78.07,17230.37651563497,37.6186,37.812,37.6186,37.7588,17230.3765
2010-07-12 12:40:00,78.13,78.17,77.98,77.99,3828.972559029993,37.7878,37.8072,37.7153,37.7201,3828.9726
2010-07-12 12:45:00,77.95,77.97,77.67,77.67,6062.539885130822,37.7008,37.7104,37.5654,37.5654,6062.5399
2010-07-12 12:50:00,77.66,77.95,77.63,77.94,14465.007445224415,37.5605,37.7008,37.546,37.6959,14465.0074
2010-07-12 12:55:00,77.97,77.97,77.62,77.64,12337.800467985531,37.7104,37.7104,37.5412,37.5508,12337.8005
2010-07-12 13:00:00,77.6,77.72,77.43,77.66,12975.9625611572,37.5315,37.5895,37.4493,37.5605,12975.9626
2010-07-12 13:05:00,77.66,77.82,77.63,77.78,7870.665815783875,37.5605,37.6379,37.546,37.6186,7870.6658
2010-07-12 13:10:00,77.76,77.89,77.75,77.85,5211.657094235268,37.6089,37.6718,37.604,37.6524,5211.6571
2010-07-12 13:15:00,77.84,78.0,77.84,77.87,23824.718145075512,37.6476,37.725,37.6476,37.6621,23824.7181
2010-07-12 13:20:00,77.89,77.9,77.75,77.75,11167.836630504144,37.6718,37.6766,37.604,37.604,11167.8366
2010-07-12 13:25:00,77.75,77.85,77.75,77.85,10316.953839608592,37.604,37.6524,37.604,37.6524,10316.9538
2010-07-12 13:30:00,77.84,78.05,77.81,78.05,12125.079770261644,37.6476,37.7491,37.6331,37.7491,12125.0798
2010-07-12 13:35:00,78.04,78.06,77.93,78.0,41905.97745160604,37.7443,37.754,37.6911,37.725,41905.9775
2010-07-12 13:40:00,78.04,78.05,77.89,77.92,24675.600935971062,37.7443,37.7491,37.6718,37.6863,24675.6009
2010-07-12 13:45:00,77.92,78.05,77.9,78.05,12656.881514571363,37.6863,37.7491,37.6766,37.7491,12656.8815
2010-07-12 13:50:00,78.04,78.2,78.02,78.19,10742.395235056369,37.7443,37.8217,37.7346,37.8169,10742.3952
2010-07-12 13:55:00,78.21,78.22,78.13,78.21,7977.026164645818,37.8265,37.8314,37.7878,37.8265,7977.0262
2010-07-12 14:00:00,78.22,78.25,78.16,78.18,6700.701978302488,37.8314,37.8459,37.8023,37.812,6700.702
2010-07-12 14:05:00,78.16,78.19,78.06,78.11,10316.953839608592,37.8023,37.8169,37.754,37.7782,10316.9538
2010-07-12 14:10:00,78.12,78.15,78.03,78.15,7764.30546692193,37.783,37.7975,37.7395,37.7975,7764.3055
2010-07-12 14:15:00,78.12,78.21,77.98,78.01,13720.485003190808,37.783,37.8265,37.7153,37.7298,13720.485
2010-07-12 14:20:00,78.02,78.11,77.98,77.98,20421.18698149329,37.7346,37.7782,37.7153,37.7153,20421.187
2010-07-12 14:25:00,77.97,78.02,77.93,78.01,11486.91767708998,37.7104,37.7346,37.6911,37.7298,11486.9177
2010-07-12 14:30:00,78.0,78.01,77.87,77.87,18932.14209742608,37.725,37.7298,37.6621,37.6621,18932.1421
2010-07-12 14:35:00,77.87,78.13,77.85,78.11,16273.13337587747,37.6621,37.7878,37.6524,37.7782,16273.1334
2010-07-12 14:40:00,78.1,78.28,78.06,78.17,18081.259306530523,37.7733,37.8604,37.754,37.8072,18081.2593
2010-07-12 14:45:00,78.18,78.18,78.08,78.08,12018.7194213997,37.812,37.812,37.7636,37.7636,12018.7194
2010-07-12 14:50:00,78.1,78.13,77.84,77.88,16911.295469049135,37.7733,37.7878,37.6476,37.6669,16911.2955
2010-07-12 14:55:00,77.88,78.03,77.86,77.93,15954.052329291637,37.6669,37.7395,37.6572,37.6911,15954.0523
2010-07-12 15:00:00,77.94,77.97,77.78,77.9,15315.890236119973,37.6959,37.7104,37.6186,37.6766,15315.8902
2010-07-12 15:05:00,77.88,77.89,77.58,77.67,28398.213146139115,37.6669,37.6718,37.5218,37.5654,28398.2131
2010-07-12 15:10:00,77.71,77.87,77.62,77.86,15847.691980429694,37.5847,37.6621,37.5412,37.6572,15847.692
2010-07-12 15:15:00,77.87,77.91,77.65,77.77,37970.644543714094,37.6621,37.6814,37.5557,37.6137,37970.6445
2010-07-12 15:20:00,77.77,77.89,77.72,77.89,19357.58349287385,37.6137,37.6718,37.5895,37.6718,19357.5835
2010-07-12 15:25:00,77.86,77.87,77.7,77.82,14890.448840672196,37.6572,37.6621,37.5799,37.6379,14890.4488
2010-07-12 15:30:00,77.82,77.92,77.73,77.81,22654.754307594125,37.6379,37.6863,37.5944,37.6331,22654.7543
2010-07-12 15:35:00,77.81,77.95,77.7,77.95,37651.56349712826,37.6331,37.7008,37.5799,37.7008,37651.5635
2010-07-12 15:40:00,77.95,78.03,77.82,77.89,25632.844075728564,37.7008,37.7395,37.6379,37.6718,25632.8441
2010-07-12 15:45:00,77.88,78.02,77.77,77.86,62008.0833865135,37.6669,37.7346,37.6137,37.6572,62008.0834
2010-07-12 15:50:00,77.83,77.86,77.72,77.81,42650.49989363965,37.6427,37.6572,37.5895,37.6331,42650.4999
2010-07-12 15:55:00,77.83,77.99,77.82,77.94,118379.06828334396,37.6427,37.7201,37.6379,37.6959,118379.0683
2010-07-13 09:30:00,79.08,79.19,78.77,78.85,34141.67198468411,38.2473,38.3005,38.0974,38.1361,34141.672
2010-07-13 09:35:00,78.86,79.05,78.8,78.92,30419.059774516056,38.1409,38.2328,38.1119,38.1699,30419.0598
2010-07-13 09:40:00,78.93,79.06,78.74,78.95,62220.80408423739,38.1748,38.2376,38.0829,38.1844,62220.8041
2010-07-13 09:45:00,79.01,79.25,78.96,79.06,21378.4301212508,38.2134,38.3295,38.1893,38.2376,21378.4301
2010-07-13 09:50:00,79.02,79.43,79.02,79.2,42437.77919591576,38.2183,38.4166,38.2183,38.3053,42437.7792
2010-07-13 09:55:00,79.21,79.45,79.21,79.42,25420.123378004675,38.3102,38.4263,38.3102,38.4117,25420.1234
2010-07-13 10:00:00,79.42,79.68,79.4,79.61,57753.66943203573,38.4117,38.5375,38.4021,38.5036,57753.6694
2010-07-13 10:05:00,79.58,79.66,79.42,79.45,38821.52733460965,38.4891,38.5278,38.4117,38.4263,38821.5273
2010-07-13 10:10:00,79.44,79.47,79.31,79.42,44777.70687087853,38.4214,38.4359,38.3585,38.4117,44777.7069
2010-07-13 10:15:00,79.42,79.59,79.36,79.47,32652.627100616886,38.4117,38.494,38.3827,38.4359,32652.6271
2010-07-13 10:20:00,79.49,79.6,79.35,79.36,27972.77175069134,38.4456,38.4988,38.3779,38.3827,27972.7718
2010-07-13 10:25:00,79.4,79.45,79.26,79.34,23931.078493937457,38.4021,38.4263,38.3344,38.3731,23931.0785
2010-07-13 10:30:00,79.35,79.38,79.12,79.22,25739.20442459051,38.3779,38.3924,38.2666,38.315,25739.2044
2010-07-13 10:35:00,79.2,79.33,79.12,79.33,19357.58349287385,38.3053,38.3682,38.2666,38.3682,19357.5835
2010-07-13 10:40:00,79.31,79.33,79.16,79.18,24143.799191661343,38.3585,38.3682,38.286,38.2957,24143.7992
2010-07-13 10:45:00,79.17,79.32,79.14,79.32,25207.402680280786,38.2908,38.3634,38.2763,38.3634,25207.4027
2010-07-13 10:50:00,79.32,79.46,79.31,79.45,38077.00489257604,38.3634,38.4311,38.3585,38.4263,38077.0049
2010-07-13 10:55:00,79.44,79.48,79.23,79.25,21272.06977238885,38.4214,38.4408,38.3198,38.3295,21272.0698
2010-07-13 11:00:00,79.25,79.4,79.21,79.34,24675.600935971062,38.3295,38.4021,38.3102,38.3731,24675.6009
2010-07-13 11:05:00,79.37,79.62,79.37,79.58,17336.736864496914,38.3876,38.5085,38.3876,38.4891,17336.7369
2010-07-13 11:10:00,79.58,79.63,79.49,79.61,38396.08593916187,38.4891,38.5133,38.4456,38.5036,38396.0859
2010-07-13 11:15:00,79.62,79.65,79.5,79.52,21910.23186556052,38.5085,38.523,38.4504,38.4601,21910.2319
2010-07-13 11:20:00,79.51,79.53,79.41,79.48,30419.059774516056,38.4553,38.4649,38.4069,38.4408,30419.0598
2010-07-13 11:25:00,79.49,79.61,79.41,79.6,32439.906402893,38.4456,38.5036,38.4069,38.4988,32439.9064
2010-07-13 11:30:00,79.59,79.85,79.59,79.85,40948.73431184854,38.494,38.6197,38.494,38.6197,40948.7343
2010-07-13 11:35:00,79.85,79.88,79.71,79.81,26590.087215486063,38.6197,38.6342,38.552,38.6004,26590.0872
2010-07-13 11:40:00,79.8,79.84,79.64,79.76,15954.052329291637,38.5955,38.6149,38.5181,38.5762,15954.0523
2010-07-13 11:45:00,79.76,79.82,79.51,79.53,13614.124654328863,38.5762,38.6052,38.4553,38.4649,13614.1247
2010-07-13 11:50:00,79.52,79.69,79.52,79.61,21697.511167836627,38.4601,38.5423,38.4601,38.5036,21697.5112
2010-07-13 11:55:00,79.61,79.61,79.46,79.52,9678.791746436927,38.5036,38.5036,38.4311,38.4601,9678.7917
2010-07-13 12:00:00,79.48,79.56,79.35,79.35,30206.339076792166,38.4408,38.4795,38.3779,38.3779,30206.3391
2010-07-13 12:05:00,79.37,79.5,79.31,79.49,21591.15081897468,38.3876,38.4504,38.3585,38.4456,21591.1508
2010-07-13 12:10:00,79.5,79.74,79.48,79.65,19570.30419059774,38.4504,38.5665,38.4408,38.523,19570.3042
2010-07-13 12:15:00,79.66,79.69,79.58,79.69,12656.881514571363,38.5278,38.5423,38.4891,38.5423,12656.8815
2010-07-13 12:20:00,79.69,79.73,79.56,79.59,32546.26675175494,38.5423,38.5617,38.4795,38.494,32546.2668
2010-07-13 12:25:00,79.61,79.75,79.52,79.74,21165.709423526907,38.5036,38.5713,38.4601,38.5665,21165.7094
2010-07-13 12:30:00,79.75,79.8,79.74,79.77,11805.998723675812,38.5713,38.5955,38.5665,38.581,11805.9987
2010-07-13 12:35:00,79.79,79.89,79.78,79.83,20527.54733035524,38.5907,38.6391,38.5859,38.61,20527.5473
2010-07-13 12:40:00,79.82,79.85,79.72,79.75,48606.67942990852,38.6052,38.6197,38.5568,38.5713,48606.6794
2010-07-13 12:45:00,79.76,79.76,79.55,79.65,50627.52605828546,38.5762,38.5762,38.4746,38.523,50627.5261
2010-07-13 12:50:00,79.66,79.79,79.65,79.79,29249.095937034668,38.5278,38.5907,38.523,38.5907,29249.0959
2010-07-13 12:55:00,79.8,79.86,79.63,79.64,19251.22314401191,38.5955,38.6246,38.5133,38.5181,19251.2231
2010-07-13 13:00:00,79.64,79.74,79.56,79.74,31057.22186768772,38.5181,38.5665,38.4795,38.5665,31057.2219
2010-07-13 13:05:00,79.7,79.71,79.61,79.68,21591.15081897468,38.5472,38.552,38.5036,38.5375,21591.1508
2010-07-13 13:10:00,79.68,79.69,79.48,79.52,42331.41884705381,38.5375,38.5423,38.4408,38.4601,42331.4188
2010-07-13 13:15:00,79.52,79.52,79.25,79.28,24462.880238247177,38.4601,38.4601,38.3295,38.344,24462.8802
2010-07-13 13:20:00,79.27,79.41,79.25,79.35,12550.521165709422,38.3392,38.4069,38.3295,38.3779,12550.5212
2010-07-13 13:25:00,79.36,79.41,79.23,79.32,12444.160816847478,38.3827,38.4069,38.3198,38.3634,12444.1608
2010-07-13 13:30:00,79.32,79.51,79.32,79.48,26164.645820038284,38.3634,38.4553,38.3634,38.4408,26164.6458
2010-07-13 13:35:00,79.48,79.71,79.32,79.7,36162.518613061045,38.4408,38.552,38.3634,38.5472,36162.5186
2010-07-13 13:40:00,79.68,79.79,79.61,79.76,48819.40012763241,38.5375,38.5907,38.5036,38.5762,48819.4001
2010-07-13 13:45:00,79.75,79.76,79.66,79.67,21697.511167836627,38.5713,38.5762,38.5278,38.5327,21697.5112
2010-07-13 13:50:00,79.65,79.72,79.59,79.63,23718.357796213568,38.523,38.5568,38.494,38.5133,23718.3578
2010-07-13 13:55:00,79.64,79.84,79.64,79.79,20740.26802807913,38.5181,38.6149,38.5181,38.5907,20740.268
2010-07-13 14:00:00,79.78,80.11,79.78,80.05,52116.570942352686,38.5859,38.7455,38.5859,38.7164,52116.5709
2010-07-13 14:05:00,80.07,80.09,79.95,80.03,29355.456285896613,38.7261,38.7358,38.6681,38.7068,29355.4563
2010-07-13 14:10:00,80.05,80.08,79.96,80.08,16379.493724739414,38.7164,38.731,38.6729,38.731,16379.4937
2010-07-13 14:15:00,80.09,80.11,79.93,80.06,25101.042331418845,38.7358,38.7455,38.6584,38.7213,25101.0423
2010-07-13 14:20:00,80.03,80.05,79.92,79.97,27121.888959795782,38.7068,38.7164,38.6536,38.6778,27121.889
2010-07-13 14:25:00,79.98,80.01,79.89,79.93,30950.86151882577,38.6826,38.6971,38.6391,38.6584,30950.8615
2010-07-13 14:30:00,79.91,80.05,79.89,79.99,19995.74558604552,38.6487,38.7164,38.6391,38.6874,19995.7456
2010-07-13 14:35:00,79.98,80.07,79.97,80.07,30419.059774516056,38.6826,38.7261,38.6778,38.7261,30419.0598
2010-07-13 14:40:00,80.07,80.12,80.02,80.05,34460.75303126994,38.7261,38.7503,38.7019,38.7164,34460.753
2010-07-13 14:45:00,80.06,80.13,80.01,80.11,47543.07594128908,38.7213,38.7551,38.6971,38.7455,47543.0759
2010-07-13 14:50:00,80.11,80.13,80.02,80.05,33503.50989151244,38.7455,38.7551,38.7019,38.7164,33503.5099
2010-07-13 14:55:00,80.05,80.21,80.02,80.19,32546.26675175494,38.7164,38.7938,38.7019,38.7842,32546.2668
2010-07-13 15:00:00,80.19,80.36,80.18,80.32,76154.00978515208,38.7842,38.8664,38.7793,38.847,76154.0098
2010-07-13 15:05:00,80.29,80.3,80.15,80.18,33609.87024037438,38.8325,38.8374,38.7648,38.7793,33609.8702
2010-07-13 15:10:00,80.18,80.25,80.11,80.23,49563.92256966602,38.7793,38.8132,38.7455,38.8035,49563.9226
2010-07-13 15:15:00,80.23,80.31,80.11,80.26,41480.53605615826,38.8035,38.8422,38.7455,38.818,41480.5361
2010-07-13 15:20:00,80.26,80.26,79.98,79.98,44352.26547543075,38.818,38.818,38.6826,38.6826,44352.2655
2010-07-13 15:25:00,79.98,80.11,79.94,80.08,81046.58583280152,38.6826,38.7455,38.6632,38.731,81046.5858
2010-07-13 15:30:00,80.09,80.1,79.95,80.03,103594.9797915337,38.7358,38.7406,38.6681,38.7068,103594.9798
2010-07-13 15:35:00,80.03,80.17,79.98,80.15,58710.912571793226,38.7068,38.7745,38.6826,38.7648,58710.9126
2010-07-13 15:40:00,80.14,80.25,80.11,80.16,74877.68559880875,38.76,38.8132,38.7455,38.7696,74877.6856
2010-07-13 15:45:00,80.15,80.38,80.15,80.31,155711.55073388637,38.7648,38.8761,38.7648,38.8422,155711.5507
2010-07-13 15:50:00,80.27,80.37,79.92,80.0,178472.66539034244,38.8228,38.8712,38.6536,38.6923,178472.6654
2010-07-13 15:55:00,80.0,80.1,79.92,79.98,259838.3322697298,38.6923,38.7406,38.6536,38.6826,259838.3323
2010-07-14 09:30:00,79.35,79.59,79.08,79.27,41480.53605615826,38.3779,38.494,38.2473,38.3392,41480.5361
2010-07-14 09:35:00,79.28,79.3,78.86,79.13,32758.987449478827,38.344,38.3537,38.1409,38.2715,32758.9874
2010-07-14 09:40:00,79.23,79.44,79.17,79.31,55945.54350138268,38.3198,38.4214,38.2908,38.3585,55945.5435
2010-07-14 09:45:00,79.3,79.44,79.18,79.35,20102.105934907464,38.3537,38.4214,38.2957,38.3779,20102.1059
2010-07-14 09:50:00,79.36,79.36,78.94,78.99,46054.03105722186,38.3827,38.3827,38.1796,38.2038,46054.0311
2010-07-14 09:55:00,79.01,79.01,78.82,78.9,31589.023611997443,38.2134,38.2134,38.1216,38.1602,31589.0236
2010-07-14 10:00:00,78.92,78.97,78.75,78.92,31589.023611997443,38.1699,38.1941,38.0877,38.1699,31589.0236
2010-07-14 10:05:00,78.93,79.18,78.88,79.11,39034.24803233354,38.1748,38.2957,38.1506,38.2618,39034.248
2010-07-14 10:10:00,79.1,79.23,79.01,79.01,28291.85279727717,38.257,38.3198,38.2134,38.2134,28291.8528
2010-07-14 10:15:00,79.02,79.1,78.82,78.95,34779.83407785577,38.2183,38.257,38.1216,38.1844,34779.8341
2010-07-14 10:20:00,78.95,79.24,78.95,79.24,38289.72559029993,38.1844,38.3247,38.1844,38.3247,38289.7256
2010-07-14 10:25:00,79.25,79.26,79.08,79.1,16060.412678153582,38.3295,38.3344,38.2473,38.257,16060.4127
2010-07-14 10:30:00,79.12,79.15,78.9,79.05,34035.31163582216,38.2666,38.2812,38.1602,38.2328,34035.3116
2010-07-14 10:35:00,79.05,79.05,78.81,78.96,18187.619655392467,38.2328,38.2328,38.1167,38.1893,18187.6197
2010-07-14 10:40:00,78.93,79.13,78.92,79.13,15103.169538396083,38.1748,38.2715,38.1699,38.2715,15103.1695
2010-07-14 10:45:00,79.11,79.38,79.1,79.28,21165.709423526907,38.2618,38.3924,38.257,38.344,21165.7094
2010-07-14 10:50:00,79.26,79.3,79.02,79.03,22442.03360987024,38.3344,38.3537,38.2183,38.2231,22442.0336
2010-07-14 10:55:00,79.03,79.34,78.95,79.32,13720.485003190808,38.2231,38.3731,38.1844,38.3634,13720.485
2010-07-14 11:00:00,79.35,79.42,79.18,79.32,22229.31291214635,38.3779,38.4117,38.2957,38.3634,22229.3129
2010-07-14 11:05:00,79.28,79.49,79.22,79.45,19357.58349287385,38.344,38.4456,38.315,38.4263,19357.5835
2010-07-14 11:10:00,79.41,79.44,79.11,79.44,20633.907679217184,38.4069,38.4214,38.2618,38.4214,20633.9077
2010-07-14 11:15:00,79.47,79.52,79.34,79.47,19038.50244628802,38.4359,38.4601,38.3731,38.4359,19038.5024
2010-07-14 11:20:00,79.47,79.76,79.45,79.7,13082.322910019142,38.4359,38.5762,38.4263,38.5472,13082.3229
2010-07-14 11:25:00,79.69,79.76,79.58,79.66,16273.13337587747,38.5423,38.5762,38.4891,38.5278,16273.1334
2010-07-14 11:30:00,79.66,79.84,79.66,79.83,13826.845352052753,38.5278,38.6149,38.5278,38.61,13826.8454
2010-07-14 11:35:00,79.81,79.82,79.65,79.75,12018.7194213997,38.6004,38.6052,38.523,38.5713,12018.7194
2010-07-14 11:40:00,79.75,79.84,79.66,79.83,11380.557328228037,38.5713,38.6149,38.5278,38.61,11380.5573
2010-07-14 11:45:00,79.83,80.11,79.83,80.06,26590.087215486063,38.61,38.7455,38.61,38.7213,26590.0872
2010-07-14 11:50:00,80.06,80.21,79.95,80.04,14252.28674750053,38.7213,38.7938,38.6681,38.7116,14252.2867
2010-07-14 11:55:00,80.05,80.19,79.98,80.14,14252.28674750053,38.7164,38.7842,38.6826,38.76,14252.2867
2010-07-14 12:00:00,80.18,80.22,79.92,79.94,17230.37651563497,38.7793,38.7987,38.6536,38.6632,17230.3765
2010-07-14 12:05:00,79.95,80.14,79.94,80.06,9040.62965326526,38.6681,38.76,38.6632,38.7213,9040.6297
2010-07-14 12:10:00,80.09,80.11,79.97,80.1,9785.15209529887,38.7358,38.7455,38.6778,38.7406,9785.1521
2010-07-14 12:15:00,80.1,80.26,80.09,80.18,12444.160816847478,38.7406,38.818,38.7358,38.7793,12444.1608
2010-07-14 12:20:00,80.17,80.22,80.08,80.22,14784.088491810253,38.7745,38.7987,38.731,38.7987,14784.0885
2010-07-14 12:25:00,80.25,80.35,80.19,80.21,18506.700701978298,38.8132,38.8615,38.7842,38.7938,18506.7007
2010-07-14 12:30:00,80.2,80.37,80.16,80.29,21803.87151669857,38.789,38.8712,38.7696,38.8325,21803.8715
2010-07-14 12:35:00,80.27,80.34,80.23,80.25,11061.476281642204,38.8228,38.8567,38.8035,38.8132,11061.4763
2010-07-14 12:40:00,80.23,80.24,80.15,80.22,13614.124654328863,38.8035,38.8083,38.7648,38.7987,13614.1247
2010-07-14 12:45:00,80.25,80.29,80.11,80.12,8296.107211231652,38.8132,38.8325,38.7455,38.7503,8296.1072
2010-07-14 12:50:00,80.12,80.15,79.88,79.91,30312.69942565411,38.7503,38.7648,38.6342,38.6487,30312.6994
2010-07-14 12:55:00,79.91,80.0,79.87,80.0,17230.37651563497,38.6487,38.6923,38.6294,38.6923,17230.3765
2010-07-14 13:00:00,80.0,80.04,79.8,79.8,20952.988725803018,38.6923,38.7116,38.5955,38.5955,20952.9887
2010-07-14 13:05:00,79.8,79.89,79.74,79.88,20527.54733035524,38.5955,38.6391,38.5665,38.6342,20527.5473
2010-07-14 13:10:00,79.88,79.98,79.83,79.98,6275.260582854711,38.6342,38.6826,38.61,38.6826,6275.2606
2010-07-14 13:15:00,79.98,80.01,79.9,79.94,21697.511167836627,38.6826,38.6971,38.6439,38.6632,21697.5112
2010-07-14 13:20:00,79.91,79.97,79.77,79.79,15528.61093384386,38.6487,38.6778,38.581,38.5907,15528.6109
2010-07-14 13:25:00,79.79,79.86,79.74,79.79,22867.47500531801,38.5907,38.6246,38.5665,38.5907,22867.475
2010-07-14 13:30:00,79.8,79.9,79.79,79.88,9678.791746436927,38.5955,38.6439,38.5907,38.6342,9678.7917
2010-07-14 13:35:00,79.88,79.91,79.79,79.89,30206.339076792166,38.6342,38.6487,38.5907,38.6391,30206.3391
2010-07-14 13:40:00,79.86,79.91,79.68,79.68,31163.582216549665,38.6246,38.6487,38.5375,38.5375,31163.5822
2010-07-14 13:45:00,79.7,79.72,79.57,79.59,15103.169538396083,38.5472,38.5568,38.4843,38.494,15103.1695
2010-07-14 13:50:00,79.58,79.6,79.41,79.41,30312.69942565411,38.4891,38.4988,38.4069,38.4069,30312.6994
2010-07-14 13:55:00,79.4,79.66,79.4,79.62,34886.19442671772,38.4021,38.5278,38.4021,38.5085,34886.1944
2010-07-14 14:00:00,79.62,79.66,79.35,79.49,55094.66071048712,38.5085,38.5278,38.3779,38.4456,55094.6607
2010-07-14 14:05:00,79.5,79.57,79.14,79.34,27866.411401829395,38.4504,38.4843,38.2763,38.3731,27866.4114
2010-07-14 14:10:00,79.33,79.43,79.1,79.1,17017.65581791108,38.3682,38.4166,38.257,38.257,17017.6558
2010-07-14 14:15:00,79.12,79.33,79.1,79.27,20421.18698149329,38.2666,38.3682,38.257,38.3392,20421.187
2010-07-14 14:20:00,79.24,79.3,78.99,78.99,23292.91640076579,38.3247,38.3537,38.2038,38.2038,23292.9164
2010-07-14 14:25:00,79.01,79.09,78.93,79.08,26377.366517762173,38.2134,38.2521,38.1748,38.2473,26377.3665
2010-07-14 14:30:00,79.05,79.24,78.94,79.13,17336.736864496914,38.2328,38.3247,38.1796,38.2715,17336.7369
2010-07-14 14:35:00,79.15,79.21,79.08,79.1,15209.529887258028,38.2812,38.3102,38.2473,38.257,15209.5299
2010-07-14 14:40:00,79.1,79.27,79.09,79.23,29887.25803020633,38.257,38.3392,38.2521,38.3198,29887.258
2010-07-14 14:45:00,79.25,79.37,79.17,79.32,26483.72686662412,38.3295,38.3876,38.2908,38.3634,26483.7269
2010-07-14 14:50:00,79.33,79.45,79.24,79.35,16698.574771325246,38.3682,38.4263,38.3247,38.3779,16698.5748
2010-07-14 14:55:00,79.34,79.45,79.18,79.32,34779.83407785577,38.3731,38.4263,38.2957,38.3634,34779.8341
2010-07-14 15:00:00,79.33,79.47,79.28,79.4,24994.6819825569,38.3682,38.4359,38.344,38.4021,24994.682
2010-07-14 15:05:00,79.4,79.4,79.2,79.24,17974.898957668578,38.4021,38.4021,38.3053,38.3247,17974.899
2010-07-14 15:10:00,79.24,79.3,79.13,79.26,39566.04977664326,38.3247,38.3537,38.2715,38.3344,39566.0498
2010-07-14 15:15:00,79.27,79.63,79.24,79.48,54350.13826845351,38.3392,38.5133,38.3247,38.4408,54350.1383
2010-07-14 15:20:00,79.46,79.6,79.41,79.54,39140.60838119548,38.4311,38.4988,38.4069,38.4698,39140.6084
2010-07-14 15:25:00,79.52,79.74,79.51,79.56,38077.00489257604,38.4601,38.5665,38.4553,38.4795,38077.0049
2010-07-14 15:30:00,79.56,79.62,79.41,79.54,45628.58966177408,38.4795,38.5085,38.4069,38.4698,45628.5897
2010-07-14 15:35:00,79.53,79.54,79.29,79.31,38715.16698574771,38.4649,38.4698,38.3489,38.3585,38715.167
2010-07-14 15:40:00,79.32,79.33,79.04,79.19,51372.04850031907,38.3634,38.3682,38.228,38.3005,51372.0485
2010-07-14 15:45:00,79.2,79.54,79.14,79.53,77004.89257604764,38.3053,38.4698,38.2763,38.4649,77004.8926
2010-07-14 15:50:00,79.53,79.59,79.36,79.46,81897.46862369707,38.4649,38.494,38.3827,38.4311,81897.4686
2010-07-14 15:55:00,79.45,79.58,79.41,79.53,187513.2950436077,38.4263,38.4891,38.4069,38.4649,187513.295
2010-07-15 09:30:00,79.37,79.72,79.25,79.43,19889.38523718357,38.3876,38.5568,38.3295,38.4166,19889.3852
2010-07-15 09:35:00,79.47,79.5,79.08,79.13,14145.926398638583,38.4359,38.4504,38.2473,38.2715,14145.9264
2010-07-15 09:40:00,79.09,79.14,78.85,78.89,22548.39395873218,38.2521,38.2763,38.1361,38.1554,22548.394
2010-07-15 09:45:00,78.91,79.13,78.73,79.0,39566.04977664326,38.1651,38.2715,38.078,38.2086,39566.0498
2010-07-15 09:50:00,79.0,79.21,78.96,79.12,28717.29419272495,38.2086,38.3102,38.1893,38.2666,28717.2942
2010-07-15 09:55:00,79.12,79.24,79.07,79.21,29461.81663475856,38.2666,38.3247,38.2425,38.3102,29461.8166
2010-07-15 10:00:00,79.22,79.22,78.55,78.57,63816.20931716655,38.315,38.315,37.991,38.0006,63816.2093
2010-07-15 10:05:00,78.56,78.59,78.22,78.38,33290.78919378855,37.9958,38.0103,37.8314,37.9087,33290.7892
2010-07-15 10:10:00,78.37,78.38,77.97,78.17,42863.22059136353,37.9039,37.9087,37.7104,37.8072,42863.2206
2010-07-15 10:15:00,78.17,78.22,77.78,77.92,44671.34652201658,37.8072,37.8314,37.6186,37.6863,44671.3465
2010-07-15 10:20:00,77.94,78.28,77.84,78.09,34992.55477557966,37.6959,37.8604,37.6476,37.7685,34992.5548
2010-07-15 10:25:00,78.1,78.42,78.04,78.42,21059.34907466496,37.7733,37.9281,37.7443,37.9281,21059.3491
2010-07-15 10:30:00,78.38,78.41,78.07,78.12,13826.845352052753,37.9087,37.9233,37.7588,37.783,13826.8454
2010-07-15 10:35:00,78.16,78.37,78.08,78.36,9146.990002127206,37.8023,37.9039,37.7636,37.8991,9146.99
2010-07-15 10:40:00,78.31,78.31,78.0,78.1,10316.953839608592,37.8749,37.8749,37.725,37.7733,10316.9538
2010-07-15 10:45:00,78.13,78.27,77.97,78.26,9997.87279302276,37.7878,37.8555,37.7104,37.8507,9997.8728
2010-07-15 10:50:00,78.24,78.31,78.06,78.21,13082.322910019142,37.841,37.8749,37.754,37.8265,13082.3229
2010-07-15 10:55:00,78.21,78.24,78.09,78.18,26058.285471176343,37.8265,37.841,37.7685,37.812,26058.2855
2010-07-15 11:00:00,78.18,78.26,78.0,78.01,16804.93512018719,37.812,37.8507,37.725,37.7298,16804.9351
2010-07-15 11:05:00,78.0,78.01,77.8,77.91,25526.48372686662,37.725,37.7298,37.6282,37.6814,25526.4837
2010-07-15 11:10:00,77.96,78.11,77.92,78.11,13720.485003190808,37.7056,37.7782,37.6863,37.7782,13720.485
2010-07-15 11:15:00,78.11,78.34,78.11,78.28,16592.214422463305,37.7782,37.8894,37.7782,37.8604,16592.2144
2010-07-15 11:20:00,78.27,78.48,78.27,78.43,11593.278025951924,37.8555,37.9571,37.8555,37.9329,11593.278
2010-07-15 11:25:00,78.43,78.5,78.34,78.45,12763.24186343331,37.9329,37.9668,37.8894,37.9426,12763.2419
2010-07-15 11:30:00,78.44,78.46,78.24,78.26,11380.557328228037,37.9378,37.9474,37.841,37.8507,11380.5573
2010-07-15 11:35:00,78.28,78.46,78.28,78.46,6275.260582854711,37.8604,37.9474,37.8604,37.9474,6275.2606
2010-07-15 11:40:00,78.49,78.49,78.41,78.49,4254.41395447777,37.9619,37.9619,37.9233,37.9619,4254.414
2010-07-15 11:45:00,78.45,78.45,78.29,78.37,9040.62965326526,37.9426,37.9426,37.8652,37.9039,9040.6297
2010-07-15 11:50:00,78.38,78.49,78.27,78.39,9572.431397574985,37.9087,37.9619,37.8555,37.9136,9572.4314
2010-07-15 11:55:00,78.42,78.47,78.23,78.25,4467.134652201658,37.9281,37.9523,37.8362,37.8459,4467.1347
2010-07-15 12:00:00,78.24,78.26,78.15,78.18,24569.24058710912,37.841,37.8507,37.7975,37.812,24569.2406
2010-07-15 12:05:00,78.16,78.39,78.16,78.2,18400.34035311636,37.8023,37.9136,37.8023,37.8217,18400.3404
2010-07-15 12:10:00,78.2,78.35,78.18,78.27,5956.179536268878,37.8217,37.8942,37.812,37.8555,5956.1795
2010-07-15 12:15:00,78.29,78.33,78.11,78.19,15847.691980429694,37.8652,37.8846,37.7782,37.8169,15847.692
2010-07-15 12:20:00,78.2,78.2,78.01,78.11,6594.341629440543,37.8217,37.8217,37.7298,37.7782,6594.3416
2010-07-15 12:25:00,78.1,78.22,78.1,78.21,7657.945118059986,37.7733,37.8314,37.7733,37.8265,7657.9451
2010-07-15 12:30:00,78.18,78.38,78.17,78.37,9678.791746436927,37.812,37.9087,37.8072,37.9039,9678.7917
2010-07-15 12:35:00,78.36,78.36,78.2,78.29,7232.503722612209,37.8991,37.8991,37.8217,37.8652,7232.5037
2010-07-15 12:40:00,78.35,78.35,78.1,78.2,9466.071048713038,37.8942,37.8942,37.7733,37.8217,9466.071
2010-07-15 12:45:00,78.19,78.29,78.19,78.29,1489.0448840672195,37.8169,37.8652,37.8169,37.8652,1489.0449
2010-07-15 12:50:00,78.27,78.43,78.23,78.42,28291.85279727717,37.8555,37.9329,37.8362,37.9281,28291.8528
2010-07-15 12:55:00,78.42,78.45,78.28,78.29,10104.233141884704,37.9281,37.9426,37.8604,37.8652,10104.2331
2010-07-15 13:00:00,78.29,78.57,78.29,78.53,20527.54733035524,37.8652,38.0006,37.8652,37.9813,20527.5473
2010-07-15 13:05:00,78.53,78.77,78.44,78.72,19889.38523718357,37.9813,38.0974,37.9378,38.0732,19889.3852
2010-07-15 13:10:00,78.71,78.85,78.61,78.74,32014.46500744522,38.0684,38.1361,38.02,38.0829,32014.465
2010-07-15 13:15:00,78.71,79.05,78.68,79.03,52754.73303552435,38.0684,38.2328,38.0538,38.2231,52754.733
2010-07-15 13:20:00,79.02,79.16,78.98,79.12,35417.99617102744,38.2183,38.286,38.1989,38.2666,35417.9962
2010-07-15 13:25:00,79.13,79.19,78.98,78.98,27015.52861093384,38.2715,38.3005,38.1989,38.1989,27015.5286
2010-07-15 13:30:00,79.01,79.1,78.86,78.92,19995.74558604552,38.2134,38.257,38.1409,38.1699,19995.7456
2010-07-15 13:35:00,78.91,79.1,78.91,79.07,9040.62965326526,38.1651,38.257,38.1651,38.2425,9040.6297
2010-07-15 13:40:00,79.08,79.09,78.95,79.07,8615.188257817485,38.2473,38.2521,38.1844,38.2425,8615.1883
2010-07-15 13:45:00,79.11,79.23,79.1,79.23,9572.431397574985,38.2618,38.3198,38.257,38.3198,9572.4314
2010-07-15 13:50:00,79.17,79.17,78.95,79.01,12869.602212295256,38.2908,38.2908,38.1844,38.2134,12869.6022
2010-07-15 13:55:00,79.02,79.07,78.94,78.99,39566.04977664326,38.2183,38.2425,38.1796,38.2038,39566.0498
2010-07-15 14:00:00,78.98,79.22,78.84,79.05,37013.4014039566,38.1989,38.315,38.1312,38.2328,37013.4014
2010-07-15 14:05:00,79.05,79.07,78.84,78.87,35205.27547330355,38.2328,38.2425,38.1312,38.1457,35205.2755
2010-07-15 14:10:00,78.89,79.03,78.87,78.96,32865.34779834077,38.1554,38.2231,38.1457,38.1893,32865.3478
2010-07-15 14:15:00,78.96,79.13,78.89,79.13,15103.169538396083,38.1893,38.2715,38.1554,38.2715,15103.1695
2010-07-15 14:20:00,79.15,79.21,78.93,78.95,10423.314188470536,38.2812,38.3102,38.1748,38.1844,10423.3142
2010-07-15 14:25:00,78.91,79.26,78.91,79.21,16804.93512018719,38.1651,38.3344,38.1651,38.3102,16804.9351
2010-07-15 14:30:00,79.23,79.37,79.23,79.29,17762.17825994469,38.3198,38.3876,38.3198,38.3489,17762.1783
2010-07-15 14:35:00,79.31,79.35,79.17,79.22,25101.042331418845,38.3585,38.3779,38.2908,38.315,25101.0423
2010-07-15 14:40:00,79.2,79.27,79.15,79.19,7232.503722612209,38.3053,38.3392,38.2812,38.3005,7232.5037
2010-07-15 14:45:00,79.22,79.45,79.19,79.41,28504.57349500106,38.315,38.4263,38.3005,38.4069,28504.5735
2010-07-15 14:50:00,79.42,79.51,79.39,79.44,36907.041055094654,38.4117,38.4553,38.3972,38.4214,36907.0411
2010-07-15 14:55:00,79.46,79.48,79.18,79.21,22548.39395873218,38.4311,38.4408,38.2957,38.3102,22548.394
2010-07-15 15:00:00,79.21,79.37,79.19,79.25,27866.411401829395,38.3102,38.3876,38.3005,38.3295,27866.4114
2010-07-15 15:05:00,79.26,79.31,78.96,79.04,26164.645820038284,38.3344,38.3585,38.1893,38.228,26164.6458
2010-07-15 15:10:00,79.03,79.04,78.82,78.85,47862.156987874914,38.2231,38.228,38.1216,38.1361,47862.157
2010-07-15 15:15:00,78.83,79.01,78.76,78.99,40416.93256753882,38.1264,38.2134,38.0925,38.2038,40416.9326
2010-07-15 15:20:00,78.98,79.08,78.83,78.93,61476.28164220378,38.1989,38.2473,38.1264,38.1748,61476.2816
2010-07-15 15:25:00,78.94,79.29,78.88,79.23,85832.80153158901,38.1796,38.3489,38.1506,38.3198,85832.8015
2010-07-15 15:30:00,79.26,79.54,79.23,79.41,86577.32397362262,38.3344,38.4698,38.3198,38.4069,86577.324
2010-07-15 15:35:00,79.42,79.68,79.22,79.53,75303.12699425653,38.4117,38.5375,38.315,38.4649,75303.127
2010-07-15 15:40:00,79.54,79.78,79.43,79.68,78600.2978089768,38.4698,38.5859,38.4166,38.5375,78600.2978
2010-07-15 15:45:00,79.71,79.96,79.65,79.65,177302.70155286108,38.552,38.6729,38.523,38.523,177302.7016
2010-07-15 15:50:00,79.66,79.96,79.66,79.93,137204.85003190808,38.5278,38.6729,38.5278,38.6584,137204.85
2010-07-15 15:55:00,79.94,79.99,79.64,79.74,196022.12295256325,38.6632,38.6874,38.5181,38.5665,196022.123
2010-07-16 09:30:00,79.48,79.48,78.98,79.26,249946.819825569,38.4408,38.4408,38.1989,38.3344,249946.8198
2010-07-16 09:35:00,79.28,79.45,78.93,79.06,32439.906402893,38.344,38.4263,38.1748,38.2376,32439.9064
2010-07-16 09:40:00,79.0,79.26,78.84,78.84,34992.55477557966,38.2086,38.3344,38.1312,38.1312,34992.5548
2010-07-16 09:45:00,78.83,78.91,78.47,78.69,51584.76919804296,38.1264,38.1651,37.9523,38.0587,51584.7692
2010-07-16 09:50:00,78.71,78.9,78.45,78.68,36268.87896192299,38.0684,38.1602,37.9426,38.0538,36268.879
2010-07-16 09:55:00,78.55,78.89,78.12,78.18,71580.51478408847,37.991,38.1554,37.783,37.812,71580.5148
2010-07-16 10:00:00,78.15,78.19,78.01,78.1,40842.37396298659,37.7975,37.8169,37.7298,37.7733,40842.374
2010-07-16 10:05:00,78.07,78.18,77.71,78.01,39566.04977664326,37.7588,37.812,37.5847,37.7298,39566.0498
2010-07-16 10:10:00,77.99,78.18,77.94,78.06,40842.37396298659,37.7201,37.812,37.6959,37.754,40842.374
2010-07-16 10:15:00,78.06,78.18,77.95,78.17,40204.21186981493,37.754,37.812,37.7008,37.8072,40204.2119
2010-07-16 10:20:00,78.17,78.38,78.12,78.37,47223.994894703246,37.8072,37.9087,37.783,37.9039,47223.9949
2010-07-16 10:25:00,78.31,78.39,78.2,78.38,34354.39268240799,37.8749,37.9136,37.8217,37.9087,34354.3927
2010-07-16 10:30:00,78.36,78.38,78.17,78.31,41905.97745160604,37.8991,37.9087,37.8072,37.8749,41905.9775
2010-07-16 10:35:00,78.29,78.32,78.16,78.22,31163.582216549665,37.8652,37.8797,37.8023,37.8314,31163.5822
2010-07-16 10:40:00,78.22,78.36,78.02,78.35,64135.29036375239,37.8314,37.8991,37.7346,37.8942,64135.2904
2010-07-16 10:45:00,78.35,78.51,78.35,78.38,17443.09721335886,37.8942,37.9716,37.8942,37.9087,17443.0972
2010-07-16 10:50:00,78.37,78.57,78.3,78.36,25526.48372686662,37.9039,38.0006,37.8701,37.8991,25526.4837
2010-07-16 10:55:00,78.37,78.6,78.37,78.53,23186.556051903848,37.9039,38.0151,37.9039,37.9813,23186.5561
2010-07-16 11:00:00,78.5,78.56,78.31,78.31,24250.159540523287,37.9668,37.9958,37.8749,37.8749,24250.1595
2010-07-16 11:05:00,78.31,78.42,78.28,78.37,53711.976175281845,37.8749,37.9281,37.8604,37.9039,53711.9762
2010-07-16 11:10:00,78.36,78.48,78.22,78.47,24037.4388427994,37.8991,37.9571,37.8314,37.9523,24037.4388
2010-07-16 11:15:00,78.47,78.5,78.35,78.35,22442.03360987024,37.9523,37.9668,37.8942,37.8942,22442.0336
2010-07-16 11:20:00,78.32,78.32,78.04,78.15,25101.042331418845,37.8797,37.8797,37.7443,37.7975,25101.0423
2010-07-16 11:25:00,78.15,78.24,78.02,78.22,43607.74303339714,37.7975,37.841,37.7346,37.8314,43607.743
2010-07-16 11:30:00,78.22,78.24,78.06,78.1,29674.537332482447,37.8314,37.841,37.754,37.7733,29674.5373
2010-07-16 11:35:00,78.06,78.26,77.96,78.14,22442.03360987024,37.754,37.8507,37.7056,37.7927,22442.0336
2010-07-16 11:40:00,78.12,78.2,78.07,78.18,16485.85407360136,37.783,37.8217,37.7588,37.812,16485.8541
2010-07-16 11:45:00,78.16,78.18,77.96,78.08,23611.997447351623,37.8023,37.812,37.7056,37.7636,23611.9974
2010-07-16 11:50:00,78.12,78.19,77.93,78.06,27866.411401829395,37.783,37.8169,37.6911,37.754,27866.4114
2010-07-16 11:55:00,78.05,78.29,78.0,78.15,59455.43501382684,37.7491,37.8652,37.725,37.7975,59455.435
2010-07-16 12:00:00,78.13,78.22,78.06,78.21,15954.052329291637,37.7878,37.8314,37.754,37.8265,15954.0523
2010-07-16 12:05:00,78.21,78.27,78.12,78.25,18719.421399702187,37.8265,37.8555,37.783,37.8459,18719.4214
2010-07-16 12:10:00,78.23,78.35,78.18,78.22,19570.30419059774,37.8362,37.8942,37.812,37.8314,19570.3042
2010-07-16 12:15:00,78.22,78.22,78.01,78.09,39353.32907891937,37.8314,37.8314,37.7298,37.7685,39353.3291
2010-07-16 12:20:00,78.07,78.27,78.03,78.25,27760.05105296745,37.7588,37.8555,37.7395,37.8459,27760.0511
2010-07-16 12:25:00,78.24,78.32,78.14,78.28,30312.69942565411,37.841,37.8797,37.7927,37.8604,30312.6994
2010-07-16 12:30:00,78.26,78.32,78.18,78.23,20208.46628376941,37.8507,37.8797,37.812,37.8362,20208.4663
2010-07-16 12:35:00,78.18,78.27,78.06,78.12,19995.74558604552,37.812,37.8555,37.754,37.783,19995.7456
2010-07-16 12:40:00,78.16,78.22,78.09,78.17,9040.62965326526,37.8023,37.8314,37.7685,37.8072,9040.6297
2010-07-16 12:45:00,78.25,78.25,78.04,78.12,21910.23186556052,37.8459,37.8459,37.7443,37.783,21910.2319
2010-07-16 12:50:00,78.14,78.15,78.04,78.06,12337.800467985531,37.7927,37.7975,37.7443,37.754,12337.8005
2010-07-16 12:55:00,78.06,78.06,77.95,78.05,19783.02488832163,37.754,37.754,37.7008,37.7491,19783.0249
2010-07-16 13:00:00,78.06,78.09,77.97,78.03,25951.9251223144,37.754,37.7685,37.7104,37.7395,25951.9251
2010-07-16 13:05:00,78.01,78.22,78.0,78.18,20314.82663263136,37.7298,37.8314,37.725,37.812,20314.8266
2010-07-16 13:10:00,78.11,78.15,78.04,78.07,18613.06105084024,37.7782,37.7975,37.7443,37.7588,18613.0611
2010-07-16 13:15:00,78.06,78.22,78.06,78.19,11805.998723675812,37.754,37.8314,37.754,37.8169,11805.9987
2010-07-16 13:20:00,78.18,78.19,77.97,78.04,21697.511167836627,37.812,37.8169,37.7104,37.7443,21697.5112
2010-07-16 13:25:00,78.03,78.03,77.9,78.02,30419.059774516056,37.7395,37.7395,37.6766,37.7346,30419.0598
2010-07-16 13:30:00,77.99,78.25,77.96,78.17,32758.987449478827,37.7201,37.8459,37.7056,37.8072,32758.9874
2010-07-16 13:35:00,78.15,78.32,78.12,78.17,22867.47500531801,37.7975,37.8797,37.783,37.8072,22867.475
2010-07-16 13:40:00,78.15,78.15,77.95,77.97,45841.31035949797,37.7975,37.7975,37.7008,37.7104,45841.3104
2010-07-16 13:45:00,77.98,78.04,77.86,78.01,34886.19442671772,37.7153,37.7443,37.6572,37.7298,34886.1944
2010-07-16 13:50:00,78.0,78.04,77.75,77.78,23611.997447351623,37.725,37.7443,37.604,37.6186,23611.9974
2010-07-16 13:55:00,77.8,77.94,77.8,77.83,11061.476281642204,37.6282,37.6959,37.6282,37.6427,11061.4763
2010-07-16 14:00:00,77.81,77.93,77.77,77.92,21484.790470112737,37.6331,37.6911,37.6137,37.6863,21484.7905
2010-07-16 14:05:00,77.92,77.93,77.79,77.92,14677.728142948306,37.6863,37.6911,37.6234,37.6863,14677.7281
2010-07-16 14:10:00,77.92,77.98,77.75,77.77,34035.31163582216,37.6863,37.7153,37.604,37.6137,34035.3116
2010-07-16 14:15:00,77.78,77.78,77.61,77.63,24994.6819825569,37.6186,37.6186,37.5363,37.546,24994.682
2010-07-16 14:20:00,77.67,77.74,77.54,77.66,71899.59583067431,37.5654,37.5992,37.5025,37.5605,71899.5958
2010-07-16 14:25:00,77.65,77.77,77.63,77.73,41799.61710274409,37.5557,37.6137,37.546,37.5944,41799.6171
2010-07-16 14:30:00,77.72,77.81,77.65,77.71,33184.42884492661,37.5895,37.6331,37.5557,37.5847,33184.4288
2010-07-16 14:35:00,77.72,77.72,77.46,77.55,30525.420123378,37.5895,37.5895,37.4638,37.5073,30525.4201
2010-07-16 14:40:00,77.57,77.57,77.45,77.47,14784.088491810253,37.517,37.517,37.4589,37.4686,14784.0885
2010-07-16 14:45:00,77.45,77.65,77.34,77.41,30525.420123378,37.4589,37.5557,37.4057,37.4396,30525.4201
2010-07-16 14:50:00,77.38,77.43,77.25,77.28,36694.320357370765,37.4251,37.4493,37.3622,37.3767,36694.3204
2010-07-16 14:55:00,77.27,77.35,77.25,77.25,32865.34779834077,37.3719,37.4106,37.3622,37.3622,32865.3478
2010-07-16 15:00:00,77.26,77.43,77.26,77.41,37864.28419485215,37.3671,37.4493,37.3671,37.4396,37864.2842
2010-07-16 15:05:00,77.41,77.47,77.26,77.27,29461.81663475856,37.4396,37.4686,37.3671,37.3719,29461.8166
2010-07-16 15:10:00,77.28,77.3,77.13,77.28,45415.8689640502,37.3767,37.3864,37.3042,37.3767,45415.869
2010-07-16 15:15:00,77.28,77.29,77.17,77.17,38396.08593916187,37.3767,37.3816,37.3235,37.3235,38396.0859
2010-07-16 15:20:00,77.16,77.23,76.86,76.89,79451.18059987236,37.3187,37.3525,37.1736,37.1881,79451.1806
2010-07-16 15:25:00,76.86,77.02,76.82,76.89,72325.03722612209,37.1736,37.251,37.1542,37.1881,72325.0372
2010-07-16 15:30:00,76.89,77.16,76.87,77.16,57434.5883854499,37.1881,37.3187,37.1784,37.3187,57434.5884
2010-07-16 15:35:00,77.17,77.47,77.16,77.27,66262.49734099126,37.3235,37.4686,37.3187,37.3719,66262.4973
2010-07-16 15:40:00,77.26,77.39,77.09,77.2,91469.90002127206,37.3671,37.4299,37.2848,37.338,91469.9
2010-07-16 15:45:00,77.19,77.19,76.89,77.01,157626.03701340136,37.3332,37.3332,37.1881,37.2461,157626.037
2010-07-16 15:50:00,77.02,77.6,76.99,77.56,188789.61922995103,37.251,37.5315,37.2365,37.5121,188789.6192
2010-07-16 15:55:00,77.55,77.61,77.22,77.3,350670.0701978302,37.5073,37.5363,37.3477,37.3864,350670.0702
2010-07-19 09:30:00,77.65,77.88,77.34,77.49,26377.366517762173,37.5557,37.6669,37.4057,37.4783,26377.3665
2010-07-19 09:35:00,77.54,77.67,77.3,77.4,14039.56604977664,37.5025,37.5654,37.3864,37.4348,14039.566
2010-07-19 09:40:00,77.33,77.94,77.33,77.76,17124.016166773024,37.4009,37.6959,37.4009,37.6089,17124.0162
2010-07-19 09:45:00,77.8,77.89,77.59,77.66,15954.052329291637,37.6282,37.6718,37.5267,37.5605,15954.0523
2010-07-19 09:50:00,77.65,77.84,77.59,77.77,20633.907679217184,37.5557,37.6476,37.5267,37.6137,20633.9077
2010-07-19 09:55:00,77.8,77.9,77.73,77.86,11061.476281642204,37.6282,37.6766,37.5944,37.6572,11061.4763
2010-07-19 10:00:00,77.83,77.86,77.52,77.62,55626.46245479684,37.6427,37.6572,37.4928,37.5412,55626.4625
2010-07-19 10:05:00,77.6,77.79,77.29,77.36,43501.3826845352,37.5315,37.6234,37.3816,37.4154,43501.3827
2010-07-19 10:10:00,77.32,77.56,77.18,77.18,30099.97872793022,37.3961,37.5121,37.3284,37.3284,30099.9787
2010-07-19 10:15:00,77.18,77.18,76.83,76.94,25313.76302914273,37.3284,37.3284,37.1591,37.2123,25313.763
2010-07-19 10:20:00,76.96,77.06,76.6,76.65,22654.754307594125,37.222,37.2703,37.0478,37.072,22654.7543
2010-07-19 10:25:00,76.64,76.8,76.57,76.67,35098.9151244416,37.0672,37.1446,37.0333,37.0817,35098.9151
2010-07-19 10:30:00,76.64,77.0,76.64,76.78,20633.907679217184,37.0672,37.2413,37.0672,37.1349,20633.9077
2010-07-19 10:35:00,76.8,77.03,76.69,76.69,30099.97872793022,37.1446,37.2558,37.0914,37.0914,30099.9787
2010-07-19 10:40:00,76.69,76.94,76.49,76.93,42331.41884705381,37.0914,37.2123,36.9946,37.2074,42331.4188
2010-07-19 10:45:00,76.94,76.94,76.57,76.65,34035.31163582216,37.2123,37.2123,37.0333,37.072,34035.3116
2010-07-19 10:50:00,76.66,76.66,76.41,76.61,36056.1582641991,37.0769,37.0769,36.9559,37.0527,36056.1583
2010-07-19 10:55:00,76.63,76.79,76.46,76.72,29036.37523931078,37.0624,37.1397,36.9801,37.1059,29036.3752
2010-07-19 11:00:00,76.72,76.97,76.67,76.84,36907.041055094654,37.1059,37.2268,37.0817,37.1639,36907.0411
2010-07-19 11:05:00,76.88,77.08,76.81,76.86,28291.85279727717,37.1833,37.28,37.1494,37.1736,28291.8528
2010-07-19 11:10:00,76.87,76.9,76.72,76.84,19889.38523718357,37.1784,37.1929,37.1059,37.1639,19889.3852
2010-07-19 11:15:00,76.85,77.2,76.84,77.13,28610.933843863004,37.1688,37.338,37.1639,37.3042,28610.9338
2010-07-19 11:20:00,77.12,77.38,77.05,77.35,15528.61093384386,37.2993,37.4251,37.2655,37.4106,15528.6109
2010-07-19 11:25:00,77.38,77.47,77.26,77.26,17336.736864496914,37.4251,37.4686,37.3671,37.3671,17336.7369
2010-07-19 11:30:00,77.3,77.33,77.07,77.1,19144.86279514997,37.3864,37.4009,37.2752,37.2897,19144.8628
2010-07-19 11:35:00,77.09,77.16,76.97,77.0,23505.63709848968,37.2848,37.3187,37.2268,37.2413,23505.6371
2010-07-19 11:40:00,77.0,77.3,77.0,77.24,22335.67326100829,37.2413,37.3864,37.2413,37.3574,22335.6733
2010-07-19 11:45:00,77.23,77.29,77.11,77.29,14996.80918953414,37.3525,37.3816,37.2945,37.3816,14996.8092
2010-07-19 11:50:00,77.3,77.51,77.24,77.45,37013.4014039566,37.3864,37.488,37.3574,37.4589,37013.4014
2010-07-19 11:55:00,77.45,77.46,77.36,77.45,15422.250584981915,37.4589,37.4638,37.4154,37.4589,15422.2506
2010-07-19 12:00:00,77.46,77.53,77.29,77.32,14996.80918953414,37.4638,37.4976,37.3816,37.3961,14996.8092
2010-07-19 12:05:00,77.3,77.5,77.2,77.5,12018.7194213997,37.3864,37.4831,37.338,37.4831,12018.7194
2010-07-19 12:10:00,77.46,77.46,77.31,77.37,11486.91767708998,37.4638,37.4638,37.3912,37.4203,11486.9177
2010-07-19 12:15:00,77.35,77.49,77.35,77.49,18613.06105084024,37.4106,37.4783,37.4106,37.4783,18613.0611
2010-07-19 12:20:00,77.47,77.54,77.36,77.44,21378.4301212508,37.4686,37.5025,37.4154,37.4541,21378.4301
2010-07-19 12:25:00,77.46,77.57,77.4,77.54,21697.511167836627,37.4638,37.517,37.4348,37.5025,21697.5112
2010-07-19 12:30:00,77.53,77.53,77.37,77.37,12018.7194213997,37.4976,37.4976,37.4203,37.4203,12018.7194
2010-07-19 12:35:00,77.4,77.47,77.38,77.43,16911.295469049135,37.4348,37.4686,37.4251,37.4493,16911.2955
2010-07-19 12:40:00,77.46,77.53,77.41,77.47,19570.30419059774,37.4638,37.4976,37.4396,37.4686,19570.3042
2010-07-19 12:45:00,77.47,77.72,77.43,77.71,32439.906402893,37.4686,37.5895,37.4493,37.5847,32439.9064
2010-07-19 12:50:00,77.72,77.98,77.72,77.8,36907.041055094654,37.5895,37.7153,37.5895,37.6282,36907.0411
2010-07-19 12:55:00,77.81,77.92,77.75,77.91,15209.529887258028,37.6331,37.6863,37.604,37.6814,15209.5299
2010-07-19 13:00:00,77.91,77.96,77.84,77.85,16273.13337587747,37.6814,37.7056,37.6476,37.6524,16273.1334
2010-07-19 13:05:00,77.84,77.9,77.77,77.88,15422.250584981915,37.6476,37.6766,37.6137,37.6669,15422.2506
2010-07-19 13:10:00,77.87,77.9,77.75,77.82,12018.7194213997,37.6621,37.6766,37.604,37.6379,12018.7194
2010-07-19 13:15:00,77.83,77.84,77.65,77.65,12337.800467985531,37.6427,37.6476,37.5557,37.5557,12337.8005
2010-07-19 13:20:00,77.67,77.85,77.64,77.84,10104.233141884704,37.5654,37.6524,37.5508,37.6476,10104.2331
2010-07-19 13:25:00,77.83,77.88,77.67,77.73,10423.314188470536,37.6427,37.6669,37.5654,37.5944,10423.3142
2010-07-19 13:30:00,77.75,77.98,77.75,77.87,13188.683258881088,37.604,37.7153,37.604,37.6621,13188.6833
2010-07-19 13:35:00,77.86,77.87,77.65,77.67,14039.56604977664,37.6572,37.6621,37.5557,37.5654,14039.566
2010-07-19 13:40:00,77.68,77.74,77.44,77.46,15422.250584981915,37.5702,37.5992,37.4541,37.4638,15422.2506
2010-07-19 13:45:00,77.47,77.63,77.43,77.62,18293.98000425441,37.4686,37.546,37.4493,37.5412,18293.98
2010-07-19 13:50:00,77.59,77.69,77.56,77.67,14039.56604977664,37.5267,37.575,37.5121,37.5654,14039.566
2010-07-19 13:55:00,77.69,77.73,77.59,77.63,6594.341629440543,37.575,37.5944,37.5267,37.546,6594.3416
2010-07-19 14:00:00,77.61,77.8,77.6,77.8,15528.61093384386,37.5363,37.6282,37.5315,37.6282,15528.6109
2010-07-19 14:05:00,77.81,77.89,77.73,77.82,20527.54733035524,37.6331,37.6718,37.5944,37.6379,20527.5473
2010-07-19 14:10:00,77.83,77.97,77.81,77.96,12231.440119123588,37.6427,37.7104,37.6331,37.7056,12231.4401
2010-07-19 14:15:00,77.97,78.15,77.92,78.15,25420.123378004675,37.7104,37.7975,37.6863,37.7975,25420.1234
2010-07-19 14:20:00,78.14,78.19,78.06,78.17,20314.82663263136,37.7927,37.8169,37.754,37.8072,20314.8266
2010-07-19 14:25:00,78.17,78.22,78.04,78.07,14571.367794086362,37.8072,37.8314,37.7443,37.7588,14571.3678
2010-07-19 14:30:00,78.07,78.19,77.99,78.16,21378.4301212508,37.7588,37.8169,37.7201,37.8023,21378.4301
2010-07-19 14:35:00,78.19,78.21,78.09,78.18,22654.754307594125,37.8169,37.8265,37.7685,37.812,22654.7543
2010-07-19 14:40:00,78.18,78.42,78.11,78.39,42969.580940225474,37.812,37.9281,37.7782,37.9136,42969.5809
2010-07-19 14:45:00,78.41,78.5,78.37,78.42,22973.83535417996,37.9233,37.9668,37.9039,37.9281,22973.8354
2010-07-19 14:50:00,78.43,78.6,78.41,78.53,32014.46500744522,37.9329,38.0151,37.9233,37.9813,32014.465
2010-07-19 14:55:00,78.54,78.58,78.35,78.38,21484.790470112737,37.9861,38.0055,37.8942,37.9087,21484.7905
2010-07-19 15:00:00,78.36,78.53,78.36,78.48,26909.168262071897,37.8991,37.9813,37.8991,37.9571,26909.1683
2010-07-19 15:05:00,78.5,78.69,78.38,78.63,40523.29291640076,37.9668,38.0587,37.9087,38.0297,40523.2929
2010-07-19 15:10:00,78.61,78.71,78.53,78.59,33184.42884492661,38.02,38.0684,37.9813,38.0103,33184.4288
2010-07-19 15:15:00,78.61,78.68,78.52,78.62,30950.86151882577,38.02,38.0538,37.9765,38.0248,30950.8615
2010-07-19 15:20:00,78.6,78.65,78.43,78.53,38821.52733460965,38.0151,38.0393,37.9329,37.9813,38821.5273
2010-07-19 15:25:00,78.53,78.54,78.26,78.35,35205.27547330355,37.9813,37.9861,37.8507,37.8942,35205.2755
2010-07-19 15:30:00,78.33,78.42,78.22,78.31,45522.22931291214,37.8846,37.9281,37.8314,37.8749,45522.2293
2010-07-19 15:35:00,78.3,78.35,78.06,78.15,59136.35396724101,37.8701,37.8942,37.754,37.7975,59136.354
2010-07-19 15:40:00,78.15,78.25,78.05,78.17,83386.51350776429,37.7975,37.8459,37.7491,37.8072,83386.5135
2010-07-19 15:45:00,78.19,78.34,78.07,78.19,98489.68304616038,37.8169,37.8894,37.7588,37.8169,98489.683
2010-07-19 15:50:00,78.22,78.32,78.05,78.2,83067.43246117845,37.8314,37.8797,37.7491,37.8217,83067.4325
2010-07-19 15:55:00,78.19,78.38,78.19,78.33,210061.6890023399,37.8169,37.9087,37.8169,37.8846,210061.689
2010-07-20 09:30:00,77.13,77.33,76.96,77.2,38396.08593916187,37.3042,37.4009,37.222,37.338,38396.0859
2010-07-20 09:35:00,77.22,77.27,76.97,77.23,64135.29036375239,37.3477,37.3719,37.2268,37.3525,64135.2904
2010-07-20 09:40:00,77.18,77.33,76.98,77.31,35205.27547330355,37.3284,37.4009,37.2316,37.3912,35205.2755
2010-07-20 09:45:00,77.31,77.41,77.23,77.36,24569.24058710912,37.3912,37.4396,37.3525,37.4154,24569.2406
2010-07-20 09:50:00,77.4,77.65,77.36,77.65,27015.52861093384,37.4348,37.5557,37.4154,37.5557,27015.5286
2010-07-20 09:55:00,77.61,77.7,77.47,77.61,30950.86151882577,37.5363,37.5799,37.4686,37.5363,30950.8615
2010-07-20 10:00:00,77.61,77.71,77.23,77.23,43714.10338225908,37.5363,37.5847,37.3525,37.3525,43714.1034
2010-07-20 10:05:00,77.24,77.28,76.99,77.05,46054.03105722186,37.3574,37.3767,37.2365,37.2655,46054.0311
2010-07-20 10:10:00,77.08,77.17,76.8,76.81,56370.98489683045,37.28,37.3235,37.1446,37.1494,56370.9849
2010-07-20 10:15:00,76.83,77.28,76.8,77.27,35311.63582216549,37.1591,37.3767,37.1446,37.3719,35311.6358
2010-07-20 10:20:00,77.25,77.55,77.19,77.42,32971.70814720272,37.3622,37.5073,37.3332,37.4444,32971.7081
2010-07-20 10:25:00,77.41,77.55,77.32,77.44,29780.89768134439,37.4396,37.5073,37.3961,37.4541,29780.8977
2010-07-20 10:30:00,77.43,77.6,77.28,77.6,37651.56349712826,37.4493,37.5315,37.3767,37.5315,37651.5635
2010-07-20 10:35:00,77.6,77.64,77.46,77.47,32333.54605403105,37.5315,37.5508,37.4638,37.4686,32333.5461
2010-07-20 10:40:00,77.47,77.64,77.4,77.53,19889.38523718357,37.4686,37.5508,37.4348,37.4976,19889.3852
2010-07-20 10:45:00,77.53,77.58,77.41,77.5,33928.95128696022,37.4976,37.5218,37.4396,37.4831,33928.9513
2010-07-20 10:50:00,77.47,77.82,77.47,77.74,41374.17570729632,37.4686,37.6379,37.4686,37.5992,41374.1757
2010-07-20 10:55:00,77.75,77.85,77.67,77.82,22335.67326100829,37.604,37.6524,37.5654,37.6379,22335.6733
2010-07-20 11:00:00,77.85,78.17,77.82,78.16,30738.14082110189,37.6524,37.8072,37.6379,37.8023,30738.1408
2010-07-20 11:05:00,78.14,78.35,77.99,78.35,31163.582216549665,37.7927,37.8942,37.7201,37.8942,31163.5822
2010-07-20 11:10:00,78.32,78.43,78.24,78.33,23611.997447351623,37.8797,37.9329,37.841,37.8846,23611.9974
2010-07-20 11:15:00,78.35,78.67,78.31,78.6,50521.16570942352,37.8942,38.049,37.8749,38.0151,50521.1657
2010-07-20 11:20:00,78.59,78.68,78.57,78.66,18825.78174856413,38.0103,38.0538,38.0006,38.0442,18825.7817
2010-07-20 11:25:00,78.65,78.71,78.55,78.63,14571.367794086362,38.0393,38.0684,37.991,38.0297,14571.3678
2010-07-20 11:30:00,78.62,78.79,78.6,78.64,25632.844075728564,38.0248,38.107,38.0151,38.0345,25632.8441
2010-07-20 11:35:00,78.61,78.69,78.51,78.53,18613.06105084024,38.02,38.0587,37.9716,37.9813,18613.0611
2010-07-20 11:40:00,78.47,78.59,78.34,78.55,22122.952563284405,37.9523,38.0103,37.8894,37.991,22122.9526
2010-07-20 11:45:00,78.59,78.69,78.52,78.64,16273.13337587747,38.0103,38.0587,37.9765,38.0345,16273.1334
2010-07-20 11:50:00,78.67,78.69,78.43,78.52,27015.52861093384,38.049,38.0587,37.9329,37.9765,27015.5286
2010-07-20 11:55:00,78.53,78.57,78.47,78.48,8189.746862369707,37.9813,38.0006,37.9523,37.9571,8189.7469
2010-07-20 12:00:00,78.49,78.54,78.4,78.5,13720.485003190808,37.9619,37.9861,37.9184,37.9668,13720.485
2010-07-20 12:05:00,78.51,78.64,78.48,78.5,11912.359072537756,37.9716,38.0345,37.9571,37.9668,11912.3591
2010-07-20 12:10:00,78.52,78.53,78.32,78.35,12656.881514571363,37.9765,37.9813,37.8797,37.8942,12656.8815
2010-07-20 12:15:00,78.34,78.34,78.2,78.27,17124.016166773024,37.8894,37.8894,37.8217,37.8555,17124.0162
2010-07-20 12:20:00,78.26,78.35,78.26,78.32,8402.467560093595,37.8507,37.8942,37.8507,37.8797,8402.4676
2010-07-20 12:25:00,78.3,78.41,78.28,78.3,8827.908955541372,37.8701,37.9233,37.8604,37.8701,8827.909
2010-07-20 12:30:00,78.31,78.39,78.22,78.27,18081.259306530523,37.8749,37.9136,37.8314,37.8555,18081.2593
2010-07-20 12:35:00,78.27,78.31,78.1,78.1,14677.728142948306,37.8555,37.8749,37.7733,37.7733,14677.7281
2010-07-20 12:40:00,78.09,78.13,78.03,78.12,25420.123378004675,37.7685,37.7878,37.7395,37.783,25420.1234
2010-07-20 12:45:00,78.11,78.3,78.1,78.24,15315.890236119973,37.7782,37.8701,37.7733,37.841,15315.8902
2010-07-20 12:50:00,78.24,78.24,78.1,78.16,22442.03360987024,37.841,37.841,37.7733,37.8023,22442.0336
2010-07-20 12:55:00,78.19,78.39,78.19,78.38,14677.728142948306,37.8169,37.9136,37.8169,37.9087,14677.7281
2010-07-20 13:00:00,78.39,78.6,78.39,78.53,30312.69942565411,37.9136,38.0151,37.9136,37.9813,30312.6994
2010-07-20 13:05:00,78.53,78.63,78.53,78.55,35205.27547330355,37.9813,38.0297,37.9813,37.991,35205.2755
2010-07-20 13:10:00,78.56,78.56,78.31,78.31,20740.26802807913,37.9958,37.9958,37.8749,37.8749,20740.268
2010-07-20 13:15:00,78.34,78.55,78.34,78.53,29461.81663475856,37.8894,37.991,37.8894,37.9813,29461.8166
2010-07-20 13:20:00,78.55,78.58,78.39,78.4,33503.50989151244,37.991,38.0055,37.9136,37.9184,33503.5099
2010-07-20 13:25:00,78.39,78.47,78.36,78.43,14890.448840672196,37.9136,37.9523,37.8991,37.9329,14890.4488
2010-07-20 13:30:00,78.44,78.55,78.38,78.54,31695.383960859388,37.9378,37.991,37.9087,37.9861,31695.384
2010-07-20 13:35:00,78.55,78.88,78.54,78.88,49670.28291852796,37.991,38.1506,37.9861,38.1506,49670.2829
2010-07-20 13:40:00,78.88,78.98,78.78,78.81,30631.780472239945,38.1506,38.1989,38.1022,38.1167,30631.7805
2010-07-20 13:45:00,78.83,78.98,78.78,78.86,32865.34779834077,38.1264,38.1989,38.1022,38.1409,32865.3478
2010-07-20 13:50:00,78.87,79.16,78.82,79.07,31057.22186768772,38.1457,38.286,38.1216,38.2425,31057.2219
2010-07-20 13:55:00,79.08,79.18,78.93,79.01,26696.447564348007,38.2473,38.2957,38.1748,38.2134,26696.4476
2010-07-20 14:00:00,78.99,79.0,78.74,78.77,34992.55477557966,38.2038,38.2086,38.0829,38.0974,34992.5548
2010-07-20 14:05:00,78.77,78.83,78.71,78.71,18081.259306530523,38.0974,38.1264,38.0684,38.0684,18081.2593
2010-07-20 14:10:00,78.73,78.82,78.66,78.7,25739.20442459051,38.078,38.1216,38.0442,38.0635,25739.2044
2010-07-20 14:15:00,78.68,78.75,78.59,78.73,26802.807913209952,38.0538,38.0877,38.0103,38.078,26802.8079
2010-07-20 14:20:00,78.71,78.74,78.49,78.54,37119.761752818544,38.0684,38.0829,37.9619,37.9861,37119.7618
2010-07-20 14:25:00,78.55,78.71,78.51,78.62,23080.195703041903,37.991,38.0684,37.9716,38.0248,23080.1957
2010-07-20 14:30:00,78.64,78.89,78.62,78.85,11699.638374813869,38.0345,38.1554,38.0248,38.1361,11699.6384
2010-07-20 14:35:00,78.84,78.89,78.69,78.75,21910.23186556052,38.1312,38.1554,38.0587,38.0877,21910.2319
2010-07-20 14:40:00,78.79,78.81,78.63,78.73,34460.75303126994,38.107,38.1167,38.0297,38.078,34460.753
2010-07-20 14:45:00,78.73,78.95,78.67,78.88,35949.79791533716,38.078,38.1844,38.049,38.1506,35949.7979
2010-07-20 14:50:00,78.9,79.07,78.83,78.92,35630.716868751326,38.1602,38.2425,38.1264,38.1699,35630.7169
2010-07-20 14:55:00,78.95,78.99,78.76,78.83,14784.088491810253,38.1844,38.2038,38.0925,38.1264,14784.0885
2010-07-20 15:00:00,78.85,79.05,78.71,79.05,45947.67070835992,38.1361,38.2328,38.0684,38.2328,45947.6707
2010-07-20 15:05:00,79.07,79.1,78.94,78.95,44671.34652201658,38.2425,38.257,38.1796,38.1844,44671.3465
2010-07-20 15:10:00,78.96,79.2,78.91,79.18,51691.12954690491,38.1893,38.3053,38.1651,38.2957,51691.1295
2010-07-20 15:15:00,79.17,79.29,79.07,79.07,33716.23058923633,38.2908,38.3489,38.2425,38.2425,33716.2306
2010-07-20 15:20:00,79.06,79.21,79.01,79.16,51584.76919804296,38.2376,38.3102,38.2134,38.286,51584.7692
2010-07-20 15:25:00,79.16,79.32,79.01,79.23,67645.18187619654,38.286,38.3634,38.2134,38.3198,67645.1819
2010-07-20 15:30:00,79.22,79.49,79.22,79.31,58923.63326951712,38.315,38.4456,38.315,38.3585,58923.6333
2010-07-20 15:35:00,79.28,79.38,79.01,79.01,58179.11082748351,38.344,38.3924,38.2134,38.2134,58179.1108
2010-07-20 15:40:00,79.01,79.11,78.85,79.06,94128.90874282064,38.2134,38.2618,38.1361,38.2376,94128.9087
2010-07-20 15:45:00,79.1,79.35,79.08,79.34,91150.81897468622,38.257,38.3779,38.2473,38.3731,91150.819
2010-07-20 15:50:00,79.34,79.4,79.11,79.12,115294.61816634756,38.3731,38.4021,38.2618,38.2666,115294.6182
2010-07-20 15:55:00,79.1,79.34,79.07,79.32,226441.1827270793,38.257,38.3731,38.2425,38.3634,226441.1827
2010-07-21 09:30:00,80.34,80.34,79.46,79.54,35630.716868751326,38.8567,38.8567,38.4311,38.4698,35630.7169
2010-07-21 09:35:00,79.54,79.72,79.48,79.51,29780.89768134439,38.4698,38.5568,38.4408,38.4553,29780.8977
2010-07-21 09:40:00,79.59,79.9,79.52,79.77,19357.58349287385,38.494,38.6439,38.4601,38.581,19357.5835
2010-07-21 09:45:00,79.77,79.82,79.41,79.48,24037.4388427994,38.581,38.6052,38.4069,38.4408,24037.4388
2010-07-21 09:50:00,79.48,79.64,79.21,79.22,14252.28674750053,38.4408,38.5181,38.3102,38.315,14252.2867
2010-07-21 09:55:00,79.17,79.24,78.89,78.93,16166.773027015526,38.2908,38.3247,38.1554,38.1748,16166.773
2010-07-21 10:00:00,78.91,79.0,78.68,78.93,27760.05105296745,38.1651,38.2086,38.0538,38.1748,27760.0511
2010-07-21 10:05:00,78.93,78.93,78.52,78.58,37119.761752818544,38.1748,38.1748,37.9765,38.0055,37119.7618
2010-07-21 10:10:00,78.63,78.86,78.61,78.61,28185.492448415225,38.0297,38.1409,38.02,38.02,28185.4924
2010-07-21 10:15:00,78.58,78.85,78.55,78.65,33928.95128696022,38.0055,38.1361,37.991,38.0393,33928.9513
2010-07-21 10:20:00,78.7,78.83,78.52,78.75,21165.709423526907,38.0635,38.1264,37.9765,38.0877,21165.7094
2010-07-21 10:25:00,78.78,78.93,78.71,78.88,19357.58349287385,38.1022,38.1748,38.0684,38.1506,19357.5835
2010-07-21 10:30:00,78.87,78.89,78.62,78.65,23718.357796213568,38.1457,38.1554,38.0248,38.0393,23718.3578
2010-07-21 10:35:00,78.69,78.82,78.52,78.52,22654.754307594125,38.0587,38.1216,37.9765,37.9765,22654.7543
2010-07-21 10:40:00,78.52,78.64,78.41,78.49,17974.898957668578,37.9765,38.0345,37.9233,37.9619,17974.899
2010-07-21 10:45:00,78.5,78.62,78.39,78.62,19783.02488832163,37.9668,38.0248,37.9136,38.0248,19783.0249
2010-07-21 10:50:00,78.63,78.65,78.42,78.48,19038.50244628802,38.0297,38.0393,37.9281,37.9571,19038.5024
2010-07-21 10:55:00,78.53,78.55,78.19,78.25,33716.23058923633,37.9813,37.991,37.8169,37.8459,33716.2306
2010-07-21 11:00:00,78.26,78.31,78.08,78.14,29674.537332482447,37.8507,37.8749,37.7636,37.7927,29674.5373
2010-07-21 11:05:00,78.12,78.12,77.7,77.79,51159.32780259519,37.783,37.783,37.5799,37.6234,51159.3278
2010-07-21 11:10:00,77.79,77.92,77.68,77.91,45203.14826632631,37.6234,37.6863,37.5702,37.6814,45203.1483
2010-07-21 11:15:00,77.92,77.92,77.72,77.75,25845.564773452454,37.6863,37.6863,37.5895,37.604,25845.5648
2010-07-21 11:20:00,77.76,77.93,77.75,77.89,17017.65581791108,37.6089,37.6911,37.604,37.6718,17017.6558
2010-07-21 11:25:00,77.9,77.99,77.9,77.96,16911.295469049135,37.6766,37.7201,37.6766,37.7056,16911.2955
2010-07-21 11:30:00,77.95,77.98,77.71,77.84,31801.74430972133,37.7008,37.7153,37.5847,37.6476,31801.7443
2010-07-21 11:35:00,77.87,78.08,77.78,77.99,21484.790470112737,37.6621,37.7636,37.6186,37.7201,21484.7905
2010-07-21 11:40:00,78.0,78.09,77.87,77.88,20952.988725803018,37.725,37.7685,37.6621,37.6669,20952.9887
2010-07-21 11:45:00,77.88,77.91,77.77,77.83,27121.888959795782,37.6669,37.6814,37.6137,37.6427,27121.889
2010-07-21 11:50:00,77.77,77.9,77.74,77.8,12763.24186343331,37.6137,37.6766,37.5992,37.6282,12763.2419
2010-07-21 11:55:00,77.83,78.0,77.83,78.0,25632.844075728564,37.6427,37.725,37.6427,37.725,25632.8441
2010-07-21 12:00:00,77.96,78.14,77.96,78.02,21591.15081897468,37.7056,37.7927,37.7056,37.7346,21591.1508
2010-07-21 12:05:00,78.04,78.13,78.02,78.07,14358.647096362474,37.7443,37.7878,37.7346,37.7588,14358.6471
2010-07-21 12:10:00,78.06,78.45,78.05,78.41,13826.845352052753,37.754,37.9426,37.7491,37.9233,13826.8454
2010-07-21 12:15:00,78.4,78.54,78.25,78.27,12869.602212295256,37.9184,37.9861,37.8459,37.8555,12869.6022
2010-07-21 12:20:00,78.3,78.34,78.25,78.31,8721.54860667943,37.8701,37.8894,37.8459,37.8749,8721.5486
2010-07-21 12:25:00,78.32,78.44,78.31,78.34,11805.998723675812,37.8797,37.9378,37.8749,37.8894,11805.9987
2010-07-21 12:30:00,78.38,78.5,78.38,78.48,9040.62965326526,37.9087,37.9668,37.9087,37.9571,9040.6297
2010-07-21 12:35:00,78.47,78.67,78.47,78.66,11805.998723675812,37.9523,38.049,37.9523,38.0442,11805.9987
2010-07-21 12:40:00,78.65,78.66,78.47,78.47,7977.026164645818,38.0393,38.0442,37.9523,37.9523,7977.0262
2010-07-21 12:45:00,78.44,78.56,78.35,78.49,11486.91767708998,37.9378,37.9958,37.8942,37.9619,11486.9177
2010-07-21 12:50:00,78.48,78.51,78.36,78.44,22335.67326100829,37.9571,37.9716,37.8991,37.9378,22335.6733
2010-07-21 12:55:00,78.44,78.55,78.39,78.45,15209.529887258028,37.9378,37.991,37.9136,37.9426,15209.5299
2010-07-21 13:00:00,78.45,78.6,78.4,78.55,19570.30419059774,37.9426,38.0151,37.9184,37.991,19570.3042
2010-07-21 13:05:00,78.53,78.57,78.48,78.57,15954.052329291637,37.9813,38.0006,37.9571,38.0006,15954.0523
2010-07-21 13:10:00,78.58,78.58,78.44,78.53,17230.37651563497,38.0055,38.0055,37.9378,37.9813,17230.3765
2010-07-21 13:15:00,78.53,78.56,78.44,78.47,15847.691980429694,37.9813,37.9958,37.9378,37.9523,15847.692
2010-07-21 13:20:00,78.47,78.53,78.38,78.38,16166.773027015526,37.9523,37.9813,37.9087,37.9087,16166.773
2010-07-21 13:25:00,78.37,78.46,78.26,78.46,16060.412678153582,37.9039,37.9474,37.8507,37.9474,16060.4127
2010-07-21 13:30:00,78.47,78.78,78.46,78.74,22016.59221442246,37.9523,38.1022,37.9474,38.0829,22016.5922
2010-07-21 13:35:00,78.74,78.79,78.63,78.65,9253.350350989149,38.0829,38.107,38.0297,38.0393,9253.3504
2010-07-21 13:40:00,78.63,78.63,78.49,78.49,18825.78174856413,38.0297,38.0297,37.9619,37.9619,18825.7817
2010-07-21 13:45:00,78.5,78.6,78.42,78.59,10529.67453733248,37.9668,38.0151,37.9281,38.0103,10529.6745
2010-07-21 13:50:00,78.62,78.93,78.61,78.84,10423.314188470536,38.0248,38.1748,38.02,38.1312,10423.3142
2010-07-21 13:55:00,78.85,78.96,78.56,78.56,18825.78174856413,38.1361,38.1893,37.9958,37.9958,18825.7817
2010-07-21 14:00:00,78.57,78.68,78.17,78.43,45947.67070835992,38.0006,38.0538,37.8072,37.9329,45947.6707
2010-07-21 14:05:00,78.41,78.41,78.04,78.04,37226.122101680485,37.9233,37.9233,37.7443,37.7443,37226.1221
2010-07-21 14:10:00,78.02,78.04,77.36,77.6,88385.44990427567,37.7346,37.7443,37.4154,37.5315,88385.4499
2010-07-21 14:15:00,77.57,77.71,77.38,77.69,33290.78919378855,37.517,37.5847,37.4251,37.575,33290.7892
2010-07-21 14:20:00,77.72,77.81,77.38,77.64,25101.042331418845,37.5895,37.6331,37.4251,37.5508,25101.0423
2010-07-21 14:25:00,77.59,77.69,77.39,77.54,21697.511167836627,37.5267,37.575,37.4299,37.5025,21697.5112
2010-07-21 14:30:00,77.53,77.55,77.26,77.29,55732.82280365879,37.4976,37.5073,37.3671,37.3816,55732.8228
2010-07-21 14:35:00,77.34,77.5,77.28,77.49,42118.69814932992,37.4057,37.4831,37.3767,37.4783,42118.6981
2010-07-21 14:40:00,77.44,77.62,77.4,77.61,25101.042331418845,37.4541,37.5412,37.4348,37.5363,25101.0423
2010-07-21 14:45:00,77.56,77.72,77.47,77.59,32865.34779834077,37.5121,37.5895,37.4686,37.5267,32865.3478
2010-07-21 14:50:00,77.59,77.59,77.12,77.17,39246.96873005743,37.5267,37.5267,37.2993,37.3235,39246.9687
2010-07-21 14:55:00,77.16,77.21,76.95,77.1,37864.28419485215,37.3187,37.3429,37.2171,37.2897,37864.2842
2010-07-21 15:00:00,77.09,77.21,76.98,77.13,76685.8115294618,37.2848,37.3429,37.2316,37.3042,76685.8115
2010-07-21 15:05:00,77.12,77.4,77.12,77.38,31908.10465858328,37.2993,37.4348,37.2993,37.4251,31908.1047
2010-07-21 15:10:00,77.39,77.56,77.24,77.53,30950.86151882577,37.4299,37.5121,37.3574,37.4976,30950.8615
2010-07-21 15:15:00,77.57,77.7,77.27,77.28,38289.72559029993,37.517,37.5799,37.3719,37.3767,38289.7256
2010-07-21 15:20:00,77.28,77.71,77.19,77.57,67113.38013188682,37.3767,37.5847,37.3332,37.517,67113.3801
2010-07-21 15:25:00,77.54,77.69,77.41,77.43,32758.987449478827,37.5025,37.575,37.4396,37.4493,32758.9874
2010-07-21 15:30:00,77.42,77.68,77.31,77.62,66262.49734099126,37.4444,37.5702,37.3912,37.5412,66262.4973
2010-07-21 15:35:00,77.54,77.7,77.35,77.43,58285.47117634545,37.5025,37.5799,37.4106,37.4493,58285.4712
2010-07-21 15:40:00,77.45,77.46,77.12,77.3,83067.43246117845,37.4589,37.4638,37.2993,37.3864,83067.4325
2010-07-21 15:45:00,77.28,77.5,77.15,77.48,113486.49223569452,37.3767,37.4831,37.3139,37.4735,113486.4922
2010-07-21 15:50:00,77.48,77.62,77.33,77.58,141352.9036375239,37.4735,37.5412,37.4009,37.5218,141352.9036
2010-07-21 15:55:00,77.57,77.57,77.32,77.44,292171.8783237609,37.517,37.517,37.3961,37.4541,292171.8783
2010-07-22 09:30:00,78.73,78.92,78.61,78.73,27440.970006381616,38.078,38.1699,38.02,38.078,27440.97
2010-07-22 09:35:00,78.74,78.74,78.53,78.56,13295.043607743031,38.0829,38.0829,37.9813,37.9958,13295.0436
2010-07-22 09:40:00,78.66,78.81,78.58,78.67,14145.926398638583,38.0442,38.1167,38.0055,38.049,14145.9264
2010-07-22 09:45:00,78.71,78.96,78.64,78.94,47436.715592427136,38.0684,38.1893,38.0345,38.1796,47436.7156
2010-07-22 09:50:00,78.96,79.01,78.7,78.87,46904.913848117416,38.1893,38.2134,38.0635,38.1457,46904.9138
2010-07-22 09:55:00,78.89,79.21,78.85,79.1,34141.67198468411,38.1554,38.3102,38.1361,38.257,34141.672
2010-07-22 10:00:00,79.16,79.54,79.16,79.44,73388.64071474153,38.286,38.4698,38.286,38.4214,73388.6407
2010-07-22 10:05:00,79.47,79.63,79.12,79.28,38289.72559029993,38.4359,38.5133,38.2666,38.344,38289.7256
2010-07-22 10:10:00,79.29,79.5,79.27,79.45,29249.095937034668,38.3489,38.4504,38.3392,38.4263,29249.0959
2010-07-22 10:15:00,79.46,79.53,79.32,79.32,19570.30419059774,38.4311,38.4649,38.3634,38.3634,19570.3042
2010-07-22 10:20:00,79.32,79.41,79.11,79.16,45522.22931291214,38.3634,38.4069,38.2618,38.286,45522.2293
2010-07-22 10:25:00,79.19,79.37,79.14,79.27,40523.29291640076,38.3005,38.3876,38.2763,38.3392,40523.2929
2010-07-22 10:30:00,79.33,79.46,79.21,79.25,27121.888959795782,38.3682,38.4311,38.3102,38.3295,27121.889
2010-07-22 10:35:00,79.27,79.62,79.27,79.55,47011.27419697936,38.3392,38.5085,38.3392,38.4746,47011.2742
2010-07-22 10:40:00,79.54,79.83,79.54,79.69,59455.43501382684,38.4698,38.61,38.4698,38.5423,59455.435
2010-07-22 10:45:00,79.69,80.03,79.69,80.0,36907.041055094654,38.5423,38.7068,38.5423,38.6923,36907.0411
2010-07-22 10:50:00,79.95,80.16,79.79,80.13,52329.29164007657,38.6681,38.7696,38.5907,38.7551,52329.2916
2010-07-22 10:55:00,80.08,80.26,79.99,80.17,57647.309083173786,38.731,38.818,38.6874,38.7745,57647.3091
2010-07-22 11:00:00,80.16,80.49,80.16,80.44,83173.79281004041,38.7696,38.9293,38.7696,38.9051,83173.7928
2010-07-22 11:05:00,80.45,80.58,80.37,80.47,69346.94745798766,38.9099,38.9728,38.8712,38.9196,69346.9475
2010-07-22 11:10:00,80.45,80.52,80.35,80.47,42118.69814932992,38.9099,38.9438,38.8615,38.9196,42118.6981
2010-07-22 11:15:00,80.47,80.52,80.26,80.39,34460.75303126994,38.9196,38.9438,38.818,38.8809,34460.753
2010-07-22 11:20:00,80.4,80.52,80.33,80.47,17974.898957668578,38.8857,38.9438,38.8519,38.9196,17974.899
2010-07-22 11:25:00,80.49,80.58,80.4,80.55,15847.691980429694,38.9293,38.9728,38.8857,38.9583,15847.692
2010-07-22 11:30:00,80.48,80.57,80.31,80.34,24994.6819825569,38.9244,38.9679,38.8422,38.8567,24994.682
2010-07-22 11:35:00,80.37,80.42,80.23,80.27,27972.77175069134,38.8712,38.8954,38.8035,38.8228,27972.7718
2010-07-22 11:40:00,80.3,80.42,80.25,80.36,33716.23058923633,38.8374,38.8954,38.8132,38.8664,33716.2306
2010-07-22 11:45:00,80.33,80.46,80.3,80.33,18187.619655392467,38.8519,38.9147,38.8374,38.8519,18187.6197
2010-07-22 11:50:00,80.33,80.33,80.08,80.18,36162.518613061045,38.8519,38.8519,38.731,38.7793,36162.5186
2010-07-22 11:55:00,80.2,80.26,80.06,80.25,19889.38523718357,38.789,38.818,38.7213,38.8132,19889.3852
2010-07-22 12:00:00,80.25,80.35,80.12,80.35,38927.88768347159,38.8132,38.8615,38.7503,38.8615,38927.8877
2010-07-22 12:05:00,80.34,80.37,80.24,80.29,26483.72686662412,38.8567,38.8712,38.8083,38.8325,26483.7269
2010-07-22 12:10:00,80.3,80.31,80.11,80.12,28930.014890448834,38.8374,38.8422,38.7455,38.7503,28930.0149
2010-07-22 12:15:00,80.12,80.35,80.12,80.3,12231.440119123588,38.7503,38.8615,38.7503,38.8374,12231.4401
2010-07-22 12:20:00,80.3,80.39,80.12,80.3,19038.50244628802,38.8374,38.8809,38.7503,38.8374,19038.5024
2010-07-22 12:25:00,80.29,80.42,80.28,80.4,13933.205700914696,38.8325,38.8954,38.8277,38.8857,13933.2057
2010-07-22 12:30:00,80.41,80.48,80.34,80.45,20208.46628376941,38.8906,38.9244,38.8567,38.9099,20208.4663
2010-07-22 12:35:00,80.45,80.51,80.4,80.49,16060.412678153582,38.9099,38.9389,38.8857,38.9293,16060.4127
2010-07-22 12:40:00,80.53,80.58,80.43,80.47,13720.485003190808,38.9486,38.9728,38.9002,38.9196,13720.485
2010-07-22 12:45:00,80.48,80.52,80.39,80.49,32120.825356307163,38.9244,38.9438,38.8809,38.9293,32120.8254
2010-07-22 12:50:00,80.5,80.78,80.48,80.76,37226.122101680485,38.9341,39.0695,38.9244,39.0598,37226.1221
2010-07-22 12:55:00,80.76,80.81,80.73,80.78,12550.521165709422,39.0598,39.084,39.0453,39.0695,12550.5212
2010-07-22 13:00:00,80.78,80.79,80.7,80.73,19463.9438417358,39.0695,39.0743,39.0308,39.0453,19463.9438
2010-07-22 13:05:00,80.73,80.81,80.69,80.79,16485.85407360136,39.0453,39.084,39.026,39.0743,16485.8541
2010-07-22 13:10:00,80.79,81.03,80.79,80.95,47223.994894703246,39.0743,39.1904,39.0743,39.1517,47223.9949
2010-07-22 13:15:00,80.98,81.16,80.8,81.14,47223.994894703246,39.1662,39.2533,39.0792,39.2436,47223.9949
2010-07-22 13:20:00,81.15,81.2,81.12,81.2,12550.521165709422,39.2485,39.2726,39.234,39.2726,12550.5212
2010-07-22 13:25:00,81.17,81.21,80.85,80.86,23611.997447351623,39.2581,39.2775,39.1034,39.1082,23611.9974
2010-07-22 13:30:00,80.86,80.95,80.81,80.91,19251.22314401191,39.1082,39.1517,39.084,39.1324,19251.2231
2010-07-22 13:35:00,80.9,80.94,80.85,80.88,7977.026164645818,39.1276,39.1469,39.1034,39.1179,7977.0262
2010-07-22 13:40:00,80.89,81.0,80.86,81.0,31376.30291427356,39.1227,39.1759,39.1082,39.1759,31376.3029
2010-07-22 13:45:00,80.99,81.0,80.87,80.92,9572.431397574985,39.1711,39.1759,39.113,39.1372,9572.4314
2010-07-22 13:50:00,80.95,81.01,80.8,80.86,14890.448840672196,39.1517,39.1808,39.0792,39.1082,14890.4488
2010-07-22 13:55:00,80.87,80.97,80.83,80.93,26802.807913209952,39.113,39.1614,39.0937,39.1421,26802.8079
2010-07-22 14:00:00,80.95,81.05,80.94,81.04,21059.34907466496,39.1517,39.2001,39.1469,39.1953,21059.3491
2010-07-22 14:05:00,81.04,81.24,81.0,81.23,20740.26802807913,39.1953,39.292,39.1759,39.2872,20740.268
2010-07-22 14:10:00,81.23,81.36,81.16,81.3,34567.11338013188,39.2872,39.35,39.2533,39.321,34567.1134
2010-07-22 14:15:00,81.3,81.41,81.19,81.19,33822.59093809827,39.321,39.3742,39.2678,39.2678,33822.5909
2010-07-22 14:20:00,81.19,81.23,81.11,81.13,13933.205700914696,39.2678,39.2872,39.2291,39.2388,13933.2057
2010-07-22 14:25:00,81.13,81.36,81.12,81.33,32014.46500744522,39.2388,39.35,39.234,39.3355,32014.465
2010-07-22 14:30:00,81.33,81.33,81.16,81.24,33397.14954265049,39.3355,39.3355,39.2533,39.292,33397.1495
2010-07-22 14:35:00,81.29,81.39,81.25,81.29,32227.185705169108,39.3162,39.3645,39.2968,39.3162,32227.1857
2010-07-22 14:40:00,81.29,81.3,81.19,81.29,20952.988725803018,39.3162,39.321,39.2678,39.3162,20952.9887
2010-07-22 14:45:00,81.31,81.35,81.18,81.25,27228.249308657727,39.3258,39.3452,39.263,39.2968,27228.2493
2010-07-22 14:50:00,81.27,81.31,81.2,81.3,24356.519889385232,39.3065,39.3258,39.2726,39.321,24356.5199
2010-07-22 14:55:00,81.3,81.41,81.24,81.37,39140.60838119548,39.321,39.3742,39.292,39.3549,39140.6084
2010-07-22 15:00:00,81.39,81.43,81.3,81.36,45947.67070835992,39.3645,39.3839,39.321,39.35,45947.6707
2010-07-22 15:05:00,81.37,81.37,81.17,81.37,25739.20442459051,39.3549,39.3549,39.2581,39.3549,25739.2044
2010-07-22 15:10:00,81.36,81.44,81.32,81.36,48925.76047649435,39.35,39.3887,39.3307,39.35,48925.7605
2010-07-22 15:15:00,81.36,81.62,81.33,81.57,67219.74048074876,39.35,39.4758,39.3355,39.4516,67219.7405
2010-07-22 15:20:00,81.58,81.7,81.46,81.57,59774.516060412665,39.4564,39.5145,39.3984,39.4516,59774.5161
2010-07-22 15:25:00,81.58,81.68,81.51,81.52,71474.15443522653,39.4564,39.5048,39.4226,39.4274,71474.1544
2010-07-22 15:30:00,81.52,81.58,81.36,81.41,56583.70559455434,39.4274,39.4564,39.35,39.3742,56583.7056
2010-07-22 15:35:00,81.42,81.42,80.57,80.83,110721.12316528396,39.3791,39.3791,38.9679,39.0937,110721.1232
2010-07-22 15:40:00,80.84,81.05,80.69,80.99,72112.3165283982,39.0985,39.2001,39.026,39.1711,72112.3165
2010-07-22 15:45:00,81.03,81.27,80.91,81.12,148266.3263135503,39.1904,39.3065,39.1324,39.234,148266.3263
2010-07-22 15:50:00,81.15,81.28,80.87,80.98,127738.77898319504,39.2485,39.3113,39.113,39.1662,127738.779
2010-07-22 15:55:00,80.96,81.23,80.96,81.16,288768.34716017864,39.1566,39.2872,39.1566,39.2533,288768.3472
2010-07-23 09:30:00,80.5,80.86,80.33,80.39,53818.33652414379,38.9341,39.1082,38.8519,38.8809,53818.3365
2010-07-23 09:35:00,80.47,80.79,80.35,80.73,19357.58349287385,38.9196,39.0743,38.8615,39.0453,19357.5835
2010-07-23 09:40:00,80.77,80.86,80.56,80.59,31376.30291427356,39.0647,39.1082,38.9631,38.9776,31376.3029
2010-07-23 09:45:00,80.59,80.78,80.44,80.52,60093.5971069985,38.9776,39.0695,38.9051,38.9438,60093.5971
2010-07-23 09:50:00,80.49,80.52,80.1,80.2,74664.96490108487,38.9293,38.9438,38.7406,38.789,74664.9649
2010-07-23 09:55:00,80.19,80.35,79.79,80.01,59561.79536268878,38.7842,38.8615,38.5907,38.6971,59561.7954
2010-07-23 10:00:00,80.01,80.29,79.78,80.04,44671.34652201658,38.6971,38.8325,38.5859,38.7116,44671.3465
2010-07-23 10:05:00,80.04,80.37,80.03,80.26,15528.61093384386,38.7116,38.8712,38.7068,38.818,15528.6109
2010-07-23 10:10:00,80.3,80.45,80.13,80.39,12656.881514571363,38.8374,38.9099,38.7551,38.8809,12656.8815
2010-07-23 10:15:00,80.37,80.45,80.16,80.29,13933.205700914696,38.8712,38.9099,38.7696,38.8325,13933.2057
2010-07-23 10:20:00,80.29,80.41,80.04,80.29,24675.600935971062,38.8325,38.8906,38.7116,38.8325,24675.6009
2010-07-23 10:25:00,80.31,80.58,80.31,80.38,17655.817911082744,38.8422,38.9728,38.8422,38.8761,17655.8179
2010-07-23 10:30:00,80.39,80.77,80.39,80.61,16592.214422463305,38.8809,39.0647,38.8809,38.9873,16592.2144
2010-07-23 10:35:00,80.61,80.62,80.51,80.58,11486.91767708998,38.9873,38.9921,38.9389,38.9728,11486.9177
2010-07-23 10:40:00,80.56,80.58,80.35,80.49,28185.492448415225,38.9631,38.9728,38.8615,38.9293,28185.4924
2010-07-23 10:45:00,80.52,80.58,80.36,80.42,15209.529887258028,38.9438,38.9728,38.8664,38.8954,15209.5299
2010-07-23 10:50:00,80.43,80.5,80.32,80.32,26590.087215486063,38.9002,38.9341,38.847,38.847,26590.0872
2010-07-23 10:55:00,80.36,80.53,80.17,80.19,35630.716868751326,38.8664,38.9486,38.7745,38.7842,35630.7169
2010-07-23 11:00:00,80.18,80.26,79.99,80.16,21910.23186556052,38.7793,38.818,38.6874,38.7696,21910.2319
2010-07-23 11:05:00,80.19,80.3,80.12,80.15,13826.845352052753,38.7842,38.8374,38.7503,38.7648,13826.8454
2010-07-23 11:10:00,80.15,80.26,80.03,80.26,22016.59221442246,38.7648,38.818,38.7068,38.818,22016.5922
2010-07-23 11:15:00,80.26,80.45,80.24,80.26,43288.66198681131,38.818,38.9099,38.8083,38.818,43288.662
2010-07-23 11:20:00,80.27,80.29,80.08,80.25,44458.6258242927,38.8228,38.8325,38.731,38.8132,44458.6258
2010-07-23 11:25:00,80.25,80.4,80.24,80.31,11061.476281642204,38.8132,38.8857,38.8083,38.8422,11061.4763
2010-07-23 11:30:00,80.31,80.4,80.23,80.36,31589.023611997443,38.8422,38.8857,38.8035,38.8664,31589.0236
2010-07-23 11:35:00,80.37,80.45,80.37,80.44,8615.188257817485,38.8712,38.9099,38.8712,38.9051,8615.1883
2010-07-23 11:40:00,80.42,80.42,80.21,80.29,26271.00616890023,38.8954,38.8954,38.7938,38.8325,26271.0062
2010-07-23 11:45:00,80.31,80.48,80.31,80.47,12018.7194213997,38.8422,38.9244,38.8422,38.9196,12018.7194
2010-07-23 11:50:00,80.52,80.67,80.5,80.63,11593.278025951924,38.9438,39.0163,38.9341,38.997,11593.278
2010-07-23 11:55:00,80.69,81.21,80.66,80.91,76260.37013401403,39.026,39.2775,39.0115,39.1324,76260.3701
2010-07-23 12:00:00,80.99,81.31,80.81,80.94,42650.49989363965,39.1711,39.3258,39.084,39.1469,42650.4999
2010-07-23 12:05:00,80.96,81.15,80.92,81.01,21697.511167836627,39.1566,39.2485,39.1372,39.1808,21697.5112
2010-07-23 12:10:00,81.05,81.05,80.68,81.0,34141.67198468411,39.2001,39.2001,39.0211,39.1759,34141.672
2010-07-23 12:15:00,81.04,81.19,80.89,81.13,31695.383960859388,39.1953,39.2678,39.1227,39.2388,31695.384
2010-07-23 12:20:00,81.13,81.13,80.87,81.02,22654.754307594125,39.2388,39.2388,39.113,39.1856,22654.7543
2010-07-23 12:25:00,81.07,81.18,80.98,81.06,12337.800467985531,39.2098,39.263,39.1662,39.2049,12337.8005
2010-07-23 12:30:00,81.1,81.14,80.96,81.09,10529.67453733248,39.2243,39.2436,39.1566,39.2194,10529.6745
2010-07-23 12:35:00,81.09,81.14,80.95,81.14,16166.773027015526,39.2194,39.2436,39.1517,39.2436,16166.773
2010-07-23 12:40:00,81.14,81.14,80.93,80.94,18400.34035311636,39.2436,39.2436,39.1421,39.1469,18400.3404
2010-07-23 12:45:00,80.93,80.95,80.74,80.85,25101.042331418845,39.1421,39.1517,39.0502,39.1034,25101.0423
2010-07-23 12:50:00,80.85,80.95,80.8,80.94,20421.18698149329,39.1034,39.1517,39.0792,39.1469,20421.187
2010-07-23 12:55:00,80.95,81.15,80.92,81.15,8189.746862369707,39.1517,39.2485,39.1372,39.2485,8189.7469
2010-07-23 13:00:00,81.15,81.15,80.83,80.83,11912.359072537756,39.2485,39.2485,39.0937,39.0937,11912.3591
2010-07-23 13:05:00,80.85,80.92,80.73,80.92,10210.593490746647,39.1034,39.1372,39.0453,39.1372,10210.5935
2010-07-23 13:10:00,80.88,81.3,80.85,81.28,9572.431397574985,39.1179,39.321,39.1034,39.3113,9572.4314
2010-07-23 13:15:00,81.27,81.42,81.2,81.26,12337.800467985531,39.3065,39.3791,39.2726,39.3017,12337.8005
2010-07-23 13:20:00,81.28,81.48,81.24,81.45,9678.791746436927,39.3113,39.4081,39.292,39.3936,9678.7917
2010-07-23 13:25:00,81.48,81.8,81.48,81.74,39778.77047436715,39.4081,39.5628,39.4081,39.5338,39778.7705
2010-07-23 13:30:00,81.8,81.88,81.61,81.79,37332.48245054243,39.5628,39.6015,39.4709,39.558,37332.4825
2010-07-23 13:35:00,81.79,81.89,81.69,81.83,19889.38523718357,39.558,39.6064,39.5096,39.5773,19889.3852
2010-07-23 13:40:00,81.81,81.82,81.64,81.66,15315.890236119973,39.5677,39.5725,39.4855,39.4951,15315.8902
2010-07-23 13:45:00,81.69,81.7,81.42,81.51,13826.845352052753,39.5096,39.5145,39.3791,39.4226,13826.8454
2010-07-23 13:50:00,81.55,81.68,81.49,81.61,9146.990002127206,39.4419,39.5048,39.4129,39.4709,9146.99
2010-07-23 13:55:00,81.63,81.78,81.63,81.68,14677.728142948306,39.4806,39.5532,39.4806,39.5048,14677.7281
2010-07-23 14:00:00,81.7,81.82,81.57,81.75,33822.59093809827,39.5145,39.5725,39.4516,39.5387,33822.5909
2010-07-23 14:05:00,81.74,81.87,81.7,81.85,27760.05105296745,39.5338,39.5967,39.5145,39.587,27760.0511
2010-07-23 14:10:00,81.81,81.99,81.79,81.93,36800.68070623271,39.5677,39.6547,39.558,39.6257,36800.6807
2010-07-23 14:15:00,81.92,81.97,81.87,81.97,14677.728142948306,39.6209,39.6451,39.5967,39.6451,14677.7281
2010-07-23 14:20:00,81.94,81.94,81.74,81.86,30631.780472239945,39.6306,39.6306,39.5338,39.5919,30631.7805
2010-07-23 14:25:00,81.87,81.9,81.76,81.9,11274.19697936609,39.5967,39.6112,39.5435,39.6112,11274.197
2010-07-23 14:30:00,81.92,82.03,81.82,81.91,24569.24058710912,39.6209,39.6741,39.5725,39.616,24569.2406
2010-07-23 14:35:00,81.94,82.0,81.84,81.98,20421.18698149329,39.6306,39.6596,39.5822,39.6499,20421.187
2010-07-23 14:40:00,81.99,82.09,81.87,82.03,40416.93256753882,39.6547,39.7031,39.5967,39.6741,40416.9326
2010-07-23 14:45:00,82.04,82.11,81.71,81.84,43714.10338225908,39.6789,39.7128,39.5193,39.5822,43714.1034
2010-07-23 14:50:00,81.85,82.02,81.84,82.02,29993.61837906828,39.587,39.6692,39.5822,39.6692,29993.6184
2010-07-23 14:55:00,82.01,82.08,81.69,81.84,53180.174430972125,39.6644,39.6983,39.5096,39.5822,53180.1744
2010-07-23 15:00:00,81.84,81.88,81.6,81.68,44990.42756860242,39.5822,39.6015,39.4661,39.5048,44990.4276
2010-07-23 15:05:00,81.68,81.96,81.68,81.95,23931.078493937457,39.5048,39.6402,39.5048,39.6354,23931.0785
2010-07-23 15:10:00,81.95,81.98,81.72,81.8,37545.20314826632,39.6354,39.6499,39.5241,39.5628,37545.2031
2010-07-23 15:15:00,81.81,81.98,81.71,81.85,34886.19442671772,39.5677,39.6499,39.5193,39.587,34886.1944
2010-07-23 15:20:00,81.84,81.95,81.79,81.91,19676.664539459685,39.5822,39.6354,39.558,39.616,19676.6645
2010-07-23 15:25:00,81.91,81.91,81.6,81.79,52648.372686662406,39.616,39.616,39.4661,39.558,52648.3727
2010-07-23 15:30:00,81.79,81.88,81.68,81.84,68921.50606253988,39.558,39.6015,39.5048,39.5822,68921.5061
2010-07-23 15:35:00,81.84,81.93,81.48,81.59,88491.81025313762,39.5822,39.6257,39.4081,39.4613,88491.8103
2010-07-23 15:40:00,81.6,81.67,81.27,81.45,117847.26653903424,39.4661,39.5,39.3065,39.3936,117847.2665
2010-07-23 15:45:00,81.49,81.72,81.48,81.63,122739.84258668366,39.4129,39.5241,39.4081,39.4806,122739.8426
2010-07-23 15:50:00,81.62,81.75,81.55,81.68,81897.46862369707,39.4758,39.5387,39.4419,39.5048,81897.4686
2010-07-23 15:55:00,81.71,82.25,81.7,82.12,287811.1040204212,39.5193,39.7805,39.5145,39.7176,287811.104
2010-07-26 09:30:00,81.82,82.46,81.6,81.7,36375.239310784935,39.5725,39.882,39.4661,39.5145,36375.2393
2010-07-26 09:35:00,81.7,81.77,81.66,81.76,21059.34907466496,39.5145,39.5483,39.4951,39.5435,21059.3491
2010-07-26 09:40:00,81.7,81.7,81.31,81.35,27228.249308657727,39.5145,39.5145,39.3258,39.3452,27228.2493
2010-07-26 09:45:00,81.4,81.43,81.16,81.23,23718.357796213568,39.3694,39.3839,39.2533,39.2872,23718.3578
2010-07-26 09:50:00,81.29,81.44,81.2,81.43,13082.322910019142,39.3162,39.3887,39.2726,39.3839,13082.3229
2010-07-26 09:55:00,81.38,81.66,81.37,81.61,14677.728142948306,39.3597,39.4951,39.3549,39.4709,14677.7281
2010-07-26 10:00:00,81.68,82.11,81.64,81.97,51052.96745373324,39.5048,39.7128,39.4855,39.6451,51052.9675
2010-07-26 10:05:00,81.94,82.3,81.94,82.21,26377.366517762173,39.6306,39.8047,39.6306,39.7611,26377.3665
2010-07-26 10:10:00,82.21,82.45,82.15,82.42,17868.538608806633,39.7611,39.8772,39.7321,39.8627,17868.5386
2010-07-26 10:15:00,82.38,82.72,82.32,82.66,24569.24058710912,39.8434,40.0078,39.8143,39.9788,24569.2406
2010-07-26 10:20:00,82.66,82.68,82.38,82.61,36587.96000850882,39.9788,39.9885,39.8434,39.9546,36587.96
2010-07-26 10:25:00,82.62,82.8,82.55,82.76,25313.76302914273,39.9594,40.0465,39.9256,40.0271,25313.763
2010-07-26 10:30:00,82.79,82.86,82.55,82.67,27015.52861093384,40.0417,40.0755,39.9256,39.9836,27015.5286
2010-07-26 10:35:00,82.62,82.85,82.62,82.83,15422.250584981915,39.9594,40.0707,39.9594,40.061,15422.2506
2010-07-26 10:40:00,82.86,82.86,82.57,82.62,16166.773027015526,40.0755,40.0755,39.9353,39.9594,16166.773
2010-07-26 10:45:00,82.58,82.67,82.53,82.67,10848.755583918311,39.9401,39.9836,39.9159,39.9836,10848.7556
2010-07-26 10:50:00,82.67,82.71,82.51,82.71,16379.493724739414,39.9836,40.003,39.9062,40.003,16379.4937
2010-07-26 10:55:00,82.72,82.8,82.67,82.76,13401.403956604976,40.0078,40.0465,39.9836,40.0271,13401.404
2010-07-26 11:00:00,82.78,82.94,82.78,82.9,19463.9438417358,40.0368,40.1142,40.0368,40.0949,19463.9438
2010-07-26 11:05:00,82.87,82.91,82.78,82.89,8083.386513507763,40.0803,40.0997,40.0368,40.09,8083.3865
2010-07-26 11:10:00,82.92,83.02,82.86,82.97,10104.233141884704,40.1045,40.1529,40.0755,40.1287,10104.2331
2010-07-26 11:15:00,82.99,83.28,82.93,83.25,24462.880238247177,40.1384,40.2786,40.1094,40.2641,24462.8802
2010-07-26 11:20:00,83.23,83.23,83.06,83.12,17655.817911082744,40.2545,40.2545,40.1722,40.2013,17655.8179
2010-07-26 11:25:00,83.09,83.29,83.09,83.28,5424.377791959157,40.1868,40.2835,40.1868,40.2786,5424.3778
2010-07-26 11:30:00,83.26,83.39,83.25,83.37,12125.079770261644,40.269,40.3318,40.2641,40.3222,12125.0798
2010-07-26 11:35:00,83.35,83.44,83.32,83.4,20421.18698149329,40.3125,40.356,40.298,40.3367,20421.187
2010-07-26 11:40:00,83.4,83.42,83.27,83.35,10423.314188470536,40.3367,40.3464,40.2738,40.3125,10423.3142
2010-07-26 11:45:00,83.38,83.43,83.26,83.37,10636.034886194426,40.327,40.3512,40.269,40.3222,10636.0349
2010-07-26 11:50:00,83.37,83.38,83.19,83.32,13082.322910019142,40.3222,40.327,40.2351,40.298,13082.3229
2010-07-26 11:55:00,83.32,83.32,83.09,83.09,9678.791746436927,40.298,40.298,40.1868,40.1868,9678.7917
2010-07-26 12:00:00,83.13,83.2,83.09,83.11,10529.67453733248,40.2061,40.24,40.1868,40.1964,10529.6745
2010-07-26 12:05:00,83.11,83.23,83.08,83.23,11805.998723675812,40.1964,40.2545,40.1819,40.2545,11805.9987
2010-07-26 12:10:00,83.25,83.25,83.02,83.02,17762.17825994469,40.2641,40.2641,40.1529,40.1529,17762.1783
2010-07-26 12:15:00,83.01,83.11,82.96,83.09,23292.91640076579,40.1481,40.1964,40.1239,40.1868,23292.9164
2010-07-26 12:20:00,83.08,83.18,83.05,83.13,14145.926398638583,40.1819,40.2303,40.1674,40.2061,14145.9264
2010-07-26 12:25:00,83.14,83.19,83.09,83.17,14465.007445224415,40.2109,40.2351,40.1868,40.2254,14465.0074
2010-07-26 12:30:00,83.17,83.2,83.06,83.06,24569.24058710912,40.2254,40.24,40.1722,40.1722,24569.2406
2010-07-26 12:35:00,83.07,83.25,83.06,83.11,18719.421399702187,40.1771,40.2641,40.1722,40.1964,18719.4214
2010-07-26 12:40:00,83.13,83.15,82.98,82.98,19570.30419059774,40.2061,40.2158,40.1335,40.1335,19570.3042
2010-07-26 12:45:00,82.97,83.14,82.92,83.01,35098.9151244416,40.1287,40.2109,40.1045,40.1481,35098.9151
2010-07-26 12:50:00,83.02,83.09,82.87,82.96,29780.89768134439,40.1529,40.1868,40.0803,40.1239,29780.8977
2010-07-26 12:55:00,82.94,83.12,82.93,83.11,14890.448840672196,40.1142,40.2013,40.1094,40.1964,14890.4488
2010-07-26 13:00:00,83.11,83.16,83.01,83.02,11061.476281642204,40.1964,40.2206,40.1481,40.1529,11061.4763
2010-07-26 13:05:00,83.01,83.06,82.94,83.02,10955.115932780258,40.1481,40.1722,40.1142,40.1529,10955.1159
2010-07-26 13:10:00,83.04,83.07,82.97,83.06,8934.269304403317,40.1626,40.1771,40.1287,40.1722,8934.2693
2010-07-26 13:15:00,83.04,83.08,82.98,83.0,10529.67453733248,40.1626,40.1819,40.1335,40.1432,10529.6745
2010-07-26 13:20:00,83.02,83.04,82.97,82.97,5956.179536268878,40.1529,40.1626,40.1287,40.1287,5956.1795
2010-07-26 13:25:00,82.96,83.01,82.92,82.99,8934.269304403317,40.1239,40.1481,40.1045,40.1384,8934.2693
2010-07-26 13:30:00,83.0,83.09,83.0,83.0,11593.278025951924,40.1432,40.1868,40.1432,40.1432,11593.278
2010-07-26 13:35:00,82.99,83.03,82.9,82.92,13826.845352052753,40.1384,40.1577,40.0949,40.1045,13826.8454
2010-07-26 13:40:00,82.94,83.01,82.88,83.0,13720.485003190808,40.1142,40.1481,40.0852,40.1432,13720.485
2010-07-26 13:45:00,83.02,83.08,82.87,82.91,18400.34035311636,40.1529,40.1819,40.0803,40.0997,18400.3404
2010-07-26 13:50:00,82.92,82.94,82.8,82.86,22548.39395873218,40.1045,40.1142,40.0465,40.0755,22548.394
2010-07-26 13:55:00,82.88,82.95,82.8,82.86,24462.880238247177,40.0852,40.119,40.0465,40.0755,24462.8802
2010-07-26 14:00:00,82.89,82.99,82.88,82.94,23186.556051903848,40.09,40.1384,40.0852,40.1142,23186.5561
2010-07-26 14:05:00,82.92,82.94,82.85,82.91,17230.37651563497,40.1045,40.1142,40.0707,40.0997,17230.3765
2010-07-26 14:10:00,82.89,83.0,82.87,82.97,14677.728142948306,40.09,40.1432,40.0803,40.1287,14677.7281
2010-07-26 14:15:00,82.97,83.06,82.94,83.03,19570.30419059774,40.1287,40.1722,40.1142,40.1577,19570.3042
2010-07-26 14:20:00,83.02,83.02,82.77,82.77,61582.64199106572,40.1529,40.1529,40.032,40.032,61582.642
2010-07-26 14:25:00,82.75,82.79,82.66,82.67,33503.50989151244,40.0223,40.0417,39.9788,39.9836,33503.5099
2010-07-26 14:30:00,82.68,82.71,82.61,82.61,39246.96873005743,39.9885,40.003,39.9546,39.9546,39246.9687
2010-07-26 14:35:00,82.61,82.74,82.6,82.63,43607.74303339714,39.9546,40.0175,39.9498,39.9643,43607.743
2010-07-26 14:40:00,82.65,82.76,82.63,82.71,43182.30163794936,39.9739,40.0271,39.9643,40.003,43182.3016
2010-07-26 14:45:00,82.71,82.72,82.55,82.57,21272.06977238885,40.003,40.0078,39.9256,39.9353,21272.0698
2010-07-26 14:50:00,82.56,82.65,82.51,82.62,25207.402680280786,39.9304,39.9739,39.9062,39.9594,25207.4027
2010-07-26 14:55:00,82.59,82.7,82.56,82.68,28823.654541586893,39.9449,39.9981,39.9304,39.9885,28823.6545
2010-07-26 15:00:00,82.72,82.94,82.67,82.88,42118.69814932992,40.0078,40.1142,39.9836,40.0852,42118.6981
2010-07-26 15:05:00,82.87,83.05,82.82,82.97,36587.96000850882,40.0803,40.1674,40.0562,40.1287,36587.96
2010-07-26 15:10:00,82.97,83.09,82.96,83.07,28823.654541586893,40.1287,40.1868,40.1239,40.1771,28823.6545
2010-07-26 15:15:00,83.07,83.09,82.87,83.02,25739.20442459051,40.1771,40.1868,40.0803,40.1529,25739.2044
2010-07-26 15:20:00,83.02,83.26,83.01,83.19,35630.716868751326,40.1529,40.269,40.1481,40.2351,35630.7169
2010-07-26 15:25:00,83.18,83.36,83.13,83.21,35630.716868751326,40.2303,40.3173,40.2061,40.2448,35630.7169
2010-07-26 15:30:00,83.22,83.28,83.15,83.28,58710.912571793226,40.2496,40.2786,40.2158,40.2786,58710.9126
2010-07-26 15:35:00,83.28,83.41,83.21,83.37,56477.3452456924,40.2786,40.3415,40.2448,40.3222,56477.3452
2010-07-26 15:40:00,83.39,83.56,83.36,83.56,78281.21676239096,40.3318,40.4141,40.3173,40.4141,78281.2168
2010-07-26 15:45:00,83.56,83.76,83.5,83.61,166347.58562008082,40.4141,40.5108,40.385,40.4383,166347.5856
2010-07-26 15:50:00,83.62,83.84,83.62,83.74,116783.6630504148,40.4431,40.5495,40.4431,40.5011,116783.6631
2010-07-26 15:55:00,83.75,83.91,83.7,83.73,300148.90448840667,40.506,40.5833,40.4818,40.4963,300148.9045
2010-07-27 09:30:00,83.91,84.35,83.75,84.13,68602.42501595404,40.5833,40.7962,40.506,40.6898,68602.425
2010-07-27 09:35:00,84.24,84.62,84.15,84.56,28930.014890448834,40.743,40.9267,40.6994,40.8977,28930.0149
2010-07-27 09:40:00,84.56,84.59,83.94,84.03,18293.98000425441,40.8977,40.9122,40.5979,40.6414,18293.98
2010-07-27 09:45:00,84.05,84.12,83.9,84.08,17868.538608806633,40.6511,40.6849,40.5785,40.6656,17868.5386
2010-07-27 09:50:00,84.08,84.12,83.87,83.99,32014.46500744522,40.6656,40.6849,40.564,40.622,32014.465
2010-07-27 09:55:00,83.96,84.2,83.93,84.06,19251.22314401191,40.6075,40.7236,40.593,40.6559,19251.2231
2010-07-27 10:00:00,83.98,84.59,83.98,84.09,74984.04594767069,40.6172,40.9122,40.6172,40.6704,74984.0459
2010-07-27 10:05:00,84.07,84.11,83.49,83.5,62539.88513082322,40.6607,40.6801,40.3802,40.385,62539.8851
2010-07-27 10:10:00,83.5,83.77,83.49,83.62,36907.041055094654,40.385,40.5156,40.3802,40.4431,36907.0411
2010-07-27 10:15:00,83.61,83.68,83.46,83.64,13082.322910019142,40.4383,40.4721,40.3657,40.4528,13082.3229
2010-07-27 10:20:00,83.67,83.94,83.67,83.86,17549.4575622208,40.4673,40.5979,40.4673,40.5592,17549.4576
2010-07-27 10:25:00,83.81,83.88,83.54,83.72,12018.7194213997,40.535,40.5688,40.4044,40.4915,12018.7194
2010-07-27 10:30:00,83.7,83.93,83.61,83.7,19144.86279514997,40.4818,40.593,40.4383,40.4818,19144.8628
2010-07-27 10:35:00,83.7,83.75,83.41,83.41,11699.638374813869,40.4818,40.506,40.3415,40.3415,11699.6384
2010-07-27 10:40:00,83.41,83.49,83.3,83.34,14996.80918953414,40.3415,40.3802,40.2883,40.3077,14996.8092
2010-07-27 10:45:00,83.28,83.43,83.2,83.41,22548.39395873218,40.2786,40.3512,40.24,40.3415,22548.394
2010-07-27 10:50:00,83.39,83.46,83.25,83.42,21165.709423526907,40.3318,40.3657,40.2641,40.3464,21165.7094
2010-07-27 10:55:00,83.39,83.41,83.2,83.3,24462.880238247177,40.3318,40.3415,40.24,40.2883,24462.8802
2010-07-27 11:00:00,83.31,83.32,83.09,83.27,17868.538608806633,40.2932,40.298,40.1868,40.2738,17868.5386
2010-07-27 11:05:00,83.25,83.26,83.1,83.12,24675.600935971062,40.2641,40.269,40.1916,40.2013,24675.6009
2010-07-27 11:10:00,83.16,83.17,83.02,83.17,17655.817911082744,40.2206,40.2254,40.1529,40.2254,17655.8179
2010-07-27 11:15:00,83.18,83.18,82.67,82.67,33397.14954265049,40.2303,40.2303,39.9836,39.9836,33397.1495
2010-07-27 11:20:00,82.64,82.78,82.61,82.69,34567.11338013188,39.9691,40.0368,39.9546,39.9933,34567.1134
2010-07-27 11:25:00,82.68,82.76,82.55,82.76,31801.74430972133,39.9885,40.0271,39.9256,40.0271,31801.7443
2010-07-27 11:30:00,82.75,82.87,82.53,82.86,34248.03233354605,40.0223,40.0803,39.9159,40.0755,34248.0323
2010-07-27 11:35:00,82.87,83.14,82.82,83.13,22229.31291214635,40.0803,40.2109,40.0562,40.2061,22229.3129
2010-07-27 11:40:00,83.11,83.27,83.06,83.09,22229.31291214635,40.1964,40.2738,40.1722,40.1868,22229.3129
2010-07-27 11:45:00,83.1,83.16,82.89,82.92,32014.46500744522,40.1916,40.2206,40.09,40.1045,32014.465
2010-07-27 11:50:00,82.92,83.09,82.89,82.99,25845.564773452454,40.1045,40.1868,40.09,40.1384,25845.5648
2010-07-27 11:55:00,83.0,83.2,82.95,83.2,18081.259306530523,40.1432,40.24,40.119,40.24,18081.2593
2010-07-27 12:00:00,83.22,83.36,83.19,83.35,16273.13337587747,40.2496,40.3173,40.2351,40.3125,16273.1334
2010-07-27 12:05:00,83.32,83.4,83.19,83.39,12763.24186343331,40.298,40.3367,40.2351,40.3318,12763.2419
2010-07-27 12:10:00,83.39,83.62,83.39,83.57,11167.836630504144,40.3318,40.4431,40.3318,40.4189,11167.8366
2010-07-27 12:15:00,83.58,83.59,83.45,83.45,18506.700701978298,40.4237,40.4286,40.3609,40.3609,18506.7007
2010-07-27 12:20:00,83.44,83.47,83.39,83.43,17868.538608806633,40.356,40.3705,40.3318,40.3512,17868.5386
2010-07-27 12:25:00,83.44,83.55,83.43,83.46,16273.13337587747,40.356,40.4092,40.3512,40.3657,16273.1334
2010-07-27 12:30:00,83.46,83.54,83.39,83.4,33609.87024037438,40.3657,40.4044,40.3318,40.3367,33609.8702
2010-07-27 12:35:00,83.4,83.44,83.3,83.38,15528.61093384386,40.3367,40.356,40.2883,40.327,15528.6109
2010-07-27 12:40:00,83.39,83.44,83.33,83.33,15209.529887258028,40.3318,40.356,40.3028,40.3028,15209.5299
2010-07-27 12:45:00,83.36,83.38,83.11,83.15,23824.718145075512,40.3173,40.327,40.1964,40.2158,23824.7181
2010-07-27 12:50:00,83.15,83.25,83.11,83.14,17124.016166773024,40.2158,40.2641,40.1964,40.2109,17124.0162
2010-07-27 12:55:00,83.17,83.37,83.13,83.3,15528.61093384386,40.2254,40.3222,40.2061,40.2883,15528.6109
2010-07-27 13:00:00,83.31,83.4,83.26,83.39,20952.988725803018,40.2932,40.3367,40.269,40.3318,20952.9887
2010-07-27 13:05:00,83.36,83.44,83.35,83.43,13401.403956604976,40.3173,40.356,40.3125,40.3512,13401.404
2010-07-27 13:10:00,83.46,83.56,83.41,83.46,15422.250584981915,40.3657,40.4141,40.3415,40.3657,15422.2506
2010-07-27 13:15:00,83.48,83.52,83.44,83.47,8189.746862369707,40.3754,40.3947,40.356,40.3705,8189.7469
2010-07-27 13:20:00,83.46,83.52,83.42,83.48,12018.7194213997,40.3657,40.3947,40.3464,40.3754,12018.7194
2010-07-27 13:25:00,83.49,83.49,83.31,83.32,23824.718145075512,40.3802,40.3802,40.2932,40.298,23824.7181
2010-07-27 13:30:00,83.31,83.36,83.19,83.2,31695.383960859388,40.2932,40.3173,40.2351,40.24,31695.384
2010-07-27 13:35:00,83.21,83.28,83.18,83.22,21803.87151669857,40.2448,40.2786,40.2303,40.2496,21803.8715
2010-07-27 13:40:00,83.24,83.24,82.98,82.98,27972.77175069134,40.2593,40.2593,40.1335,40.1335,27972.7718
2010-07-27 13:45:00,82.95,83.31,82.95,83.27,20314.82663263136,40.119,40.2932,40.119,40.2738,20314.8266
2010-07-27 13:50:00,83.26,83.28,83.16,83.18,12125.079770261644,40.269,40.2786,40.2206,40.2303,12125.0798
2010-07-27 13:55:00,83.18,83.3,83.13,83.19,19783.02488832163,40.2303,40.2883,40.2061,40.2351,19783.0249
2010-07-27 14:00:00,83.16,83.28,83.1,83.11,20102.105934907464,40.2206,40.2786,40.1916,40.1964,20102.1059
2010-07-27 14:05:00,83.12,83.33,83.12,83.33,23824.718145075512,40.2013,40.3028,40.2013,40.3028,23824.7181
2010-07-27 14:10:00,83.31,83.31,83.09,83.21,22229.31291214635,40.2932,40.2932,40.1868,40.2448,22229.3129
2010-07-27 14:15:00,83.21,83.45,83.09,83.45,21910.23186556052,40.2448,40.3609,40.1868,40.3609,21910.2319
2010-07-27 14:20:00,83.47,83.47,83.32,83.41,23399.276749627734,40.3705,40.3705,40.298,40.3415,23399.2767
2010-07-27 14:25:00,83.41,83.41,83.3,83.4,15103.169538396083,40.3415,40.3415,40.2883,40.3367,15103.1695
2010-07-27 14:30:00,83.41,83.54,83.41,83.52,26164.645820038284,40.3415,40.4044,40.3415,40.3947,26164.6458
2010-07-27 14:35:00,83.49,83.52,83.4,83.46,32333.54605403105,40.3802,40.3947,40.3367,40.3657,32333.5461
2010-07-27 14:40:00,83.47,83.48,83.34,83.42,24037.4388427994,40.3705,40.3754,40.3077,40.3464,24037.4388
2010-07-27 14:45:00,83.43,83.71,83.36,83.66,35311.63582216549,40.3512,40.4866,40.3173,40.4624,35311.6358
2010-07-27 14:50:00,83.7,83.7,83.43,83.43,23505.63709848968,40.4818,40.4818,40.3512,40.3512,23505.6371
2010-07-27 14:55:00,83.44,83.72,83.41,83.67,35524.35651988938,40.356,40.4915,40.3415,40.4673,35524.3565
2010-07-27 15:00:00,83.67,83.72,83.58,83.66,29780.89768134439,40.4673,40.4915,40.4237,40.4624,29780.8977
2010-07-27 15:05:00,83.66,83.86,83.64,83.77,36268.87896192299,40.4624,40.5592,40.4528,40.5156,36268.879
2010-07-27 15:10:00,83.78,83.86,83.7,83.72,20633.907679217184,40.5205,40.5592,40.4818,40.4915,20633.9077
2010-07-27 15:15:00,83.72,83.88,83.65,83.85,57753.66943203573,40.4915,40.5688,40.4576,40.5543,57753.6694
2010-07-27 15:20:00,83.85,84.09,83.82,84.08,39566.04977664326,40.5543,40.6704,40.5398,40.6656,39566.0498
2010-07-27 15:25:00,84.08,84.09,83.97,84.09,39991.49117209104,40.6656,40.6704,40.6124,40.6704,39991.4912
2010-07-27 15:30:00,84.09,84.09,83.83,83.89,38927.88768347159,40.6704,40.6704,40.5447,40.5737,38927.8877
2010-07-27 15:35:00,83.91,83.99,83.82,83.88,46266.75175494575,40.5833,40.622,40.5398,40.5688,46266.7518
2010-07-27 15:40:00,83.9,83.97,83.75,83.8,54562.8589661774,40.5785,40.6124,40.506,40.5301,54562.859
2010-07-27 15:45:00,83.81,84.09,83.8,83.99,90512.65688151456,40.535,40.6704,40.5301,40.622,90512.6569
2010-07-27 15:50:00,83.99,84.05,83.86,83.9,74452.24420336097,40.622,40.6511,40.5592,40.5785,74452.2442
2010-07-27 15:55:00,83.9,84.05,83.78,84.04,227292.06551797487,40.5785,40.6511,40.5205,40.6462,227292.0655
2010-07-28 09:30:00,83.7,83.86,83.63,83.77,24675.600935971062,40.4818,40.5592,40.4479,40.5156,24675.6009
2010-07-28 09:35:00,83.86,84.21,83.83,84.1,25845.564773452454,40.5592,40.7284,40.5447,40.6752,25845.5648
2010-07-28 09:40:00,84.16,84.36,84.02,84.3,36162.518613061045,40.7043,40.801,40.6365,40.772,36162.5186
2010-07-28 09:45:00,84.3,84.4,84.1,84.11,31269.94256541161,40.772,40.8203,40.6752,40.6801,31269.9426
2010-07-28 09:50:00,84.13,84.13,83.57,83.61,36268.87896192299,40.6898,40.6898,40.4189,40.4383,36268.879
2010-07-28 09:55:00,83.58,83.86,83.57,83.75,18825.78174856413,40.4237,40.5592,40.4189,40.506,18825.7817
2010-07-28 10:00:00,83.78,83.81,83.58,83.69,27228.249308657727,40.5205,40.535,40.4237,40.4769,27228.2493
2010-07-28 10:05:00,83.66,83.69,83.18,83.24,72112.3165283982,40.4624,40.4769,40.2303,40.2593,72112.3165
2010-07-28 10:10:00,83.2,83.29,83.05,83.29,26909.168262071897,40.24,40.2835,40.1674,40.2835,26909.1683
2010-07-28 10:15:00,83.28,83.52,83.25,83.45,21591.15081897468,40.2786,40.3947,40.2641,40.3609,21591.1508
2010-07-28 10:20:00,83.42,83.49,83.19,83.28,39353.32907891937,40.3464,40.3802,40.2351,40.2786,39353.3291
2010-07-28 10:25:00,83.29,83.52,83.26,83.47,27228.249308657727,40.2835,40.3947,40.269,40.3705,27228.2493
2010-07-28 10:30:00,83.46,83.48,83.05,83.25,47223.994894703246,40.3657,40.3754,40.1674,40.2641,47223.9949
2010-07-28 10:35:00,83.24,83.39,83.13,83.27,19357.58349287385,40.2593,40.3318,40.2061,40.2738,19357.5835
2010-07-28 10:40:00,83.25,83.55,83.25,83.48,28398.213146139115,40.2641,40.4092,40.2641,40.3754,28398.2131
2010-07-28 10:45:00,83.46,83.56,83.43,83.55,19144.86279514997,40.3657,40.4141,40.3512,40.4092,19144.8628
2010-07-28 10:50:00,83.49,83.57,83.46,83.51,19144.86279514997,40.3802,40.4189,40.3657,40.3899,19144.8628
2010-07-28 10:55:00,83.52,83.8,83.5,83.75,33822.59093809827,40.3947,40.5301,40.385,40.506,33822.5909
2010-07-28 11:00:00,83.71,83.77,83.6,83.64,19144.86279514997,40.4866,40.5156,40.4334,40.4528,19144.8628
2010-07-28 11:05:00,83.61,83.69,83.44,83.48,21591.15081897468,40.4383,40.4769,40.356,40.3754,21591.1508
2010-07-28 11:10:00,83.49,83.69,83.43,83.59,36375.239310784935,40.3802,40.4769,40.3512,40.4286,36375.2393
2010-07-28 11:15:00,83.59,83.62,83.39,83.54,38715.16698574771,40.4286,40.4431,40.3318,40.4044,38715.167
2010-07-28 11:20:00,83.52,83.7,83.48,83.59,20102.105934907464,40.3947,40.4818,40.3754,40.4286,20102.1059
2010-07-28 11:25:00,83.61,83.82,83.56,83.69,23931.078493937457,40.4383,40.5398,40.4141,40.4769,23931.0785
2010-07-28 11:30:00,83.66,83.88,83.62,83.88,19676.664539459685,40.4624,40.5688,40.4431,40.5688,19676.6645
2010-07-28 11:35:00,83.87,84.05,83.87,83.92,17655.817911082744,40.564,40.6511,40.564,40.5882,17655.8179
2010-07-28 11:40:00,83.92,83.93,83.78,83.83,17443.09721335886,40.5882,40.593,40.5205,40.5447,17443.0972
2010-07-28 11:45:00,83.83,83.96,83.75,83.8,17974.898957668578,40.5447,40.6075,40.506,40.5301,17974.899
2010-07-28 11:50:00,83.82,83.87,83.72,83.74,22122.952563284405,40.5398,40.564,40.4915,40.5011,22122.9526
2010-07-28 11:55:00,83.76,83.86,83.67,83.78,24462.880238247177,40.5108,40.5592,40.4673,40.5205,24462.8802
2010-07-28 12:00:00,83.79,83.99,83.79,83.99,30525.420123378,40.5253,40.622,40.5253,40.622,30525.4201
2010-07-28 12:05:00,83.98,84.24,83.97,84.24,24250.159540523287,40.6172,40.743,40.6124,40.743,24250.1595
2010-07-28 12:10:00,84.2,84.33,84.19,84.3,20102.105934907464,40.7236,40.7865,40.7188,40.772,20102.1059
2010-07-28 12:15:00,84.26,84.37,84.23,84.35,16485.85407360136,40.7526,40.8058,40.7381,40.7962,16485.8541
2010-07-28 12:20:00,84.35,84.47,84.35,84.35,19995.74558604552,40.7962,40.8542,40.7962,40.7962,19995.7456
2010-07-28 12:25:00,84.35,84.5,84.34,84.4,35524.35651988938,40.7962,40.8687,40.7913,40.8203,35524.3565
2010-07-28 12:30:00,84.42,84.51,84.4,84.43,19144.86279514997,40.83,40.8735,40.8203,40.8348,19144.8628
2010-07-28 12:35:00,84.45,84.5,84.38,84.46,12656.881514571363,40.8445,40.8687,40.8107,40.8494,12656.8815
2010-07-28 12:40:00,84.44,84.54,84.44,84.49,13933.205700914696,40.8397,40.888,40.8397,40.8639,13933.2057
2010-07-28 12:45:00,84.51,84.57,84.46,84.46,20314.82663263136,40.8735,40.9026,40.8494,40.8494,20314.8266
2010-07-28 12:50:00,84.48,84.61,84.44,84.59,33184.42884492661,40.859,40.9219,40.8397,40.9122,33184.4288
2010-07-28 12:55:00,84.6,84.78,84.55,84.77,38077.00489257604,40.9171,41.0041,40.8929,40.9993,38077.0049
2010-07-28 13:00:00,84.76,84.82,84.69,84.8,32971.70814720272,40.9945,41.0235,40.9606,41.0138,32971.7081
2010-07-28 13:05:00,84.79,84.8,84.62,84.8,63071.68687513294,41.009,41.0138,40.9267,41.0138,63071.6869
2010-07-28 13:10:00,84.79,84.95,84.77,84.84,28291.85279727717,41.009,41.0863,40.9993,41.0331,28291.8528
2010-07-28 13:15:00,84.85,84.86,84.75,84.76,15103.169538396083,41.038,41.0428,40.9896,40.9945,15103.1695
2010-07-28 13:20:00,84.77,84.77,84.56,84.58,29674.537332482447,40.9993,40.9993,40.8977,40.9074,29674.5373
2010-07-28 13:25:00,84.6,84.67,84.5,84.57,26909.168262071897,40.9171,40.9509,40.8687,40.9026,26909.1683
2010-07-28 13:30:00,84.56,84.58,84.37,84.43,41905.97745160604,40.8977,40.9074,40.8058,40.8348,41905.9775
2010-07-28 13:35:00,84.39,84.4,84.27,84.27,17124.016166773024,40.8155,40.8203,40.7575,40.7575,17124.0162
2010-07-28 13:40:00,84.27,84.35,84.09,84.35,39246.96873005743,40.7575,40.7962,40.6704,40.7962,39246.9687
2010-07-28 13:45:00,84.34,84.39,84.12,84.39,18719.421399702187,40.7913,40.8155,40.6849,40.8155,18719.4214
2010-07-28 13:50:00,84.37,84.48,84.3,84.32,25739.20442459051,40.8058,40.859,40.772,40.7816,25739.2044
2010-07-28 13:55:00,84.33,84.39,84.26,84.35,17124.016166773024,40.7865,40.8155,40.7526,40.7962,17124.0162
2010-07-28 14:00:00,84.36,84.44,84.18,84.4,54031.05722186768,40.801,40.8397,40.7139,40.8203,54031.0572
2010-07-28 14:05:00,84.4,84.52,84.38,84.4,38077.00489257604,40.8203,40.8784,40.8107,40.8203,38077.0049
2010-07-28 14:10:00,84.38,84.47,84.23,84.32,23292.91640076579,40.8107,40.8542,40.7381,40.7816,23292.9164
2010-07-28 14:15:00,84.31,84.32,84.03,84.03,29887.25803020633,40.7768,40.7816,40.6414,40.6414,29887.258
2010-07-28 14:20:00,83.98,84.1,83.85,83.91,38608.80663688576,40.6172,40.6752,40.5543,40.5833,38608.8066
2010-07-28 14:25:00,83.92,84.04,83.82,84.0,24675.600935971062,40.5882,40.6462,40.5398,40.6269,24675.6009
2010-07-28 14:30:00,83.97,84.19,83.92,84.12,31482.6632631355,40.6124,40.7188,40.5882,40.6849,31482.6633
2010-07-28 14:35:00,84.13,84.21,83.92,83.95,22016.59221442246,40.6898,40.7284,40.5882,40.6027,22016.5922
2010-07-28 14:40:00,83.95,84.01,83.88,83.95,25420.123378004675,40.6027,40.6317,40.5688,40.6027,25420.1234
2010-07-28 14:45:00,83.95,84.06,83.87,83.91,22335.67326100829,40.6027,40.6559,40.564,40.5833,22335.6733
2010-07-28 14:50:00,83.88,84.02,83.87,83.93,30312.69942565411,40.5688,40.6365,40.564,40.593,30312.6994
2010-07-28 14:55:00,83.93,84.01,83.84,83.9,33503.50989151244,40.593,40.6317,40.5495,40.5785,33503.5099
2010-07-28 15:00:00,83.91,83.95,83.72,83.75,48393.95873218464,40.5833,40.6027,40.4915,40.506,48393.9587
2010-07-28 15:05:00,83.71,83.84,83.59,83.62,49563.92256966602,40.4866,40.5495,40.4286,40.4431,49563.9226
2010-07-28 15:10:00,83.6,83.66,83.5,83.57,54243.777919591565,40.4334,40.4624,40.385,40.4189,54243.7779
2010-07-28 15:15:00,83.56,83.59,83.38,83.43,42756.86024250159,40.4141,40.4286,40.327,40.3512,42756.8602
2010-07-28 15:20:00,83.42,83.68,83.31,83.68,61795.36268878961,40.3464,40.4721,40.2932,40.4721,61795.3627
2010-07-28 15:25:00,83.69,83.69,83.54,83.59,51903.8502446288,40.4769,40.4769,40.4044,40.4286,51903.8502
2010-07-28 15:30:00,83.58,83.84,83.56,83.71,48287.59838332269,40.4237,40.5495,40.4141,40.4866,48287.5984
2010-07-28 15:35:00,83.69,83.77,83.65,83.67,48181.238034460745,40.4769,40.5156,40.4576,40.4673,48181.238
2010-07-28 15:40:00,83.68,83.92,83.63,83.89,81684.74792597318,40.4721,40.5882,40.4479,40.5737,81684.7479
2010-07-28 15:45:00,83.91,84.04,83.88,83.96,66794.29908530098,40.5833,40.6462,40.5688,40.6075,66794.2991
2010-07-28 15:50:00,83.96,84.02,83.74,83.89,80940.22548393958,40.6075,40.6365,40.5011,40.5737,80940.2255
2010-07-28 15:55:00,83.89,83.96,83.79,83.88,101467.77281429482,40.5737,40.6075,40.5253,40.5688,101467.7728
2010-07-29 09:30:00,84.28,84.89,83.85,84.42,30099.97872793022,40.7623,41.0573,40.5543,40.83,30099.9787
2010-07-29 09:35:00,84.42,84.62,84.39,84.54,20314.82663263136,40.83,40.9267,40.8155,40.888,20314.8266
2010-07-29 09:40:00,84.53,84.53,84.4,84.43,18400.34035311636,40.8832,40.8832,40.8203,40.8348,18400.3404
2010-07-29 09:45:00,84.45,84.5,84.15,84.33,40523.29291640076,40.8445,40.8687,40.6994,40.7865,40523.2929
2010-07-29 09:50:00,84.3,84.51,84.19,84.51,23292.91640076579,40.772,40.8735,40.7188,40.8735,23292.9164
2010-07-29 09:55:00,84.55,84.67,84.48,84.54,22761.11465645607,40.8929,40.9509,40.859,40.888,22761.1147
2010-07-29 10:00:00,84.56,84.61,84.12,84.14,44033.18442884492,40.8977,40.9219,40.6849,40.6946,44033.1844
2010-07-29 10:05:00,84.15,84.18,83.8,84.15,52754.73303552435,40.6994,40.7139,40.5301,40.6994,52754.733
2010-07-29 10:10:00,84.16,84.22,83.88,83.88,27015.52861093384,40.7043,40.7333,40.5688,40.5688,27015.5286
2010-07-29 10:15:00,83.87,84.19,83.87,84.12,11061.476281642204,40.564,40.7188,40.564,40.6849,11061.4763
2010-07-29 10:20:00,84.11,84.3,84.02,84.26,31695.383960859388,40.6801,40.772,40.6365,40.7526,31695.384
2010-07-29 10:25:00,84.25,84.29,84.04,84.09,28823.654541586893,40.7478,40.7671,40.6462,40.6704,28823.6545
2010-07-29 10:30:00,84.11,84.29,84.04,84.29,26909.168262071897,40.6801,40.7671,40.6462,40.7671,26909.1683
2010-07-29 10:35:00,84.27,84.39,84.15,84.15,21910.23186556052,40.7575,40.8155,40.6994,40.6994,21910.2319
2010-07-29 10:40:00,84.18,84.3,83.87,84.02,34567.11338013188,40.7139,40.772,40.564,40.6365,34567.1134
2010-07-29 10:45:00,83.97,84.19,83.93,84.19,9040.62965326526,40.6124,40.7188,40.593,40.7188,9040.6297
2010-07-29 10:50:00,84.26,84.27,84.04,84.17,8615.188257817485,40.7526,40.7575,40.6462,40.7091,8615.1883
2010-07-29 10:55:00,84.17,84.25,84.08,84.12,16060.412678153582,40.7091,40.7478,40.6656,40.6849,16060.4127
2010-07-29 11:00:00,84.12,84.14,83.91,83.98,9997.87279302276,40.6849,40.6946,40.5833,40.6172,9997.8728
2010-07-29 11:05:00,83.97,83.99,83.59,83.78,11593.278025951924,40.6124,40.622,40.4286,40.5205,11593.278
2010-07-29 11:10:00,83.73,83.73,83.44,83.44,14358.647096362474,40.4963,40.4963,40.356,40.356,14358.6471
2010-07-29 11:15:00,83.41,83.42,83.19,83.27,28610.933843863004,40.3415,40.3464,40.2351,40.2738,28610.9338
2010-07-29 11:20:00,83.25,83.35,83.03,83.34,33397.14954265049,40.2641,40.3125,40.1577,40.3077,33397.1495
2010-07-29 11:25:00,83.36,83.36,82.99,83.03,18825.78174856413,40.3173,40.3173,40.1384,40.1577,18825.7817
2010-07-29 11:30:00,83.03,83.09,82.77,82.94,46054.03105722186,40.1577,40.1868,40.032,40.1142,46054.0311
2010-07-29 11:35:00,82.93,83.02,82.74,82.92,23399.276749627734,40.1094,40.1529,40.0175,40.1045,23399.2767
2010-07-29 11:40:00,82.95,83.03,82.88,82.97,8934.269304403317,40.119,40.1577,40.0852,40.1287,8934.2693
2010-07-29 11:45:00,82.95,83.06,82.83,82.94,22442.03360987024,40.119,40.1722,40.061,40.1142,22442.0336
2010-07-29 11:50:00,82.95,83.16,82.92,82.92,21272.06977238885,40.119,40.2206,40.1045,40.1045,21272.0698
2010-07-29 11:55:00,82.93,83.02,82.81,82.85,17124.016166773024,40.1094,40.1529,40.0513,40.0707,17124.0162
2010-07-29 12:00:00,82.86,82.87,82.46,82.56,23080.195703041903,40.0755,40.0803,39.882,39.9304,23080.1957
2010-07-29 12:05:00,82.54,82.68,82.41,82.67,24462.880238247177,39.9207,39.9885,39.8579,39.9836,24462.8802
2010-07-29 12:10:00,82.68,82.78,82.59,82.77,15847.691980429694,39.9885,40.0368,39.9449,40.032,15847.692
2010-07-29 12:15:00,82.78,82.96,82.76,82.93,7551.584769198042,40.0368,40.1239,40.0271,40.1094,7551.5848
2010-07-29 12:20:00,82.92,82.97,82.75,82.77,10742.395235056369,40.1045,40.1287,40.0223,40.032,10742.3952
2010-07-29 12:25:00,82.76,82.76,82.51,82.69,16911.295469049135,40.0271,40.0271,39.9062,39.9933,16911.2955
2010-07-29 12:30:00,82.68,82.7,82.43,82.51,19251.22314401191,39.9885,39.9981,39.8675,39.9062,19251.2231
2010-07-29 12:35:00,82.47,82.59,82.35,82.43,19144.86279514997,39.8869,39.9449,39.8288,39.8675,19144.8628
2010-07-29 12:40:00,82.42,82.67,82.35,82.66,18719.421399702187,39.8627,39.9836,39.8288,39.9788,18719.4214
2010-07-29 12:45:00,82.6,82.65,82.52,82.62,8083.386513507763,39.9498,39.9739,39.9111,39.9594,8083.3865
2010-07-29 12:50:00,82.61,83.15,82.61,83.06,26377.366517762173,39.9546,40.2158,39.9546,40.1722,26377.3665
2010-07-29 12:55:00,83.05,83.16,82.94,83.16,11593.278025951924,40.1674,40.2206,40.1142,40.2206,11593.278
2010-07-29 13:00:00,83.09,83.2,82.99,83.15,14465.007445224415,40.1868,40.24,40.1384,40.2158,14465.0074
2010-07-29 13:05:00,83.16,83.35,83.16,83.26,10529.67453733248,40.2206,40.3125,40.2206,40.269,10529.6745
2010-07-29 13:10:00,83.27,83.35,83.11,83.33,20102.105934907464,40.2738,40.3125,40.1964,40.3028,20102.1059
2010-07-29 13:15:00,83.35,83.37,83.15,83.16,13082.322910019142,40.3125,40.3222,40.2158,40.2206,13082.3229
2010-07-29 13:20:00,83.18,83.21,82.94,82.95,13295.043607743031,40.2303,40.2448,40.1142,40.119,13295.0436
2010-07-29 13:25:00,82.98,83.19,82.92,83.11,8402.467560093595,40.1335,40.2351,40.1045,40.1964,8402.4676
2010-07-29 13:30:00,83.13,83.39,83.05,83.09,13933.205700914696,40.2061,40.3318,40.1674,40.1868,13933.2057
2010-07-29 13:35:00,83.06,83.24,83.03,83.24,6700.701978302488,40.1722,40.2593,40.1577,40.2593,6700.702
2010-07-29 13:40:00,83.26,83.4,83.18,83.34,10636.034886194426,40.269,40.3367,40.2303,40.3077,10636.0349
2010-07-29 13:45:00,83.34,83.4,83.26,83.31,6062.539885130822,40.3077,40.3367,40.269,40.2932,6062.5399
2010-07-29 13:50:00,83.34,83.41,83.21,83.23,18613.06105084024,40.3077,40.3415,40.2448,40.2545,18613.0611
2010-07-29 13:55:00,83.26,83.27,83.08,83.08,14465.007445224415,40.269,40.2738,40.1819,40.1819,14465.0074
2010-07-29 14:00:00,83.09,83.2,82.99,82.99,13082.322910019142,40.1868,40.24,40.1384,40.1384,13082.3229
2010-07-29 14:05:00,82.98,83.0,82.84,82.86,22442.03360987024,40.1335,40.1432,40.0658,40.0755,22442.0336
2010-07-29 14:10:00,82.84,83.0,82.73,82.98,29887.25803020633,40.0658,40.1432,40.0126,40.1335,29887.258
2010-07-29 14:15:00,82.94,82.95,82.78,82.9,15528.61093384386,40.1142,40.119,40.0368,40.0949,15528.6109
2010-07-29 14:20:00,82.88,83.06,82.87,82.87,21378.4301212508,40.0852,40.1722,40.0803,40.0803,21378.4301
2010-07-29 14:25:00,82.86,83.14,82.82,83.09,25313.76302914273,40.0755,40.2109,40.0562,40.1868,25313.763
2010-07-29 14:30:00,83.11,83.26,82.97,82.97,27547.33035524356,40.1964,40.269,40.1287,40.1287,27547.3304
2010-07-29 14:35:00,82.97,83.39,82.97,83.35,27334.60965751967,40.1287,40.3318,40.1287,40.3125,27334.6097
2010-07-29 14:40:00,83.34,83.44,83.27,83.27,18506.700701978298,40.3077,40.356,40.2738,40.2738,18506.7007
2010-07-29 14:45:00,83.28,83.54,83.28,83.51,21378.4301212508,40.2786,40.4044,40.2786,40.3899,21378.4301
2010-07-29 14:50:00,83.5,83.59,83.32,83.36,13826.845352052753,40.385,40.4286,40.298,40.3173,13826.8454
2010-07-29 14:55:00,83.34,83.44,83.25,83.43,13933.205700914696,40.3077,40.356,40.2641,40.3512,13933.2057
2010-07-29 15:00:00,83.43,83.43,83.22,83.3,29674.537332482447,40.3512,40.3512,40.2496,40.2883,29674.5373
2010-07-29 15:05:00,83.32,83.39,83.24,83.3,27653.690704105506,40.298,40.3318,40.2593,40.2883,27653.6907
2010-07-29 15:10:00,83.27,83.53,83.26,83.48,26483.72686662412,40.2738,40.3996,40.269,40.3754,26483.7269
2010-07-29 15:15:00,83.48,83.65,83.32,83.48,32971.70814720272,40.3754,40.4576,40.298,40.3754,32971.7081
2010-07-29 15:20:00,83.48,83.57,83.41,83.51,22548.39395873218,40.3754,40.4189,40.3415,40.3899,22548.394
2010-07-29 15:25:00,83.52,83.53,83.34,83.35,28610.933843863004,40.3947,40.3996,40.3077,40.3125,28610.9338
2010-07-29 15:30:00,83.34,83.44,83.21,83.29,43288.66198681131,40.3077,40.356,40.2448,40.2835,43288.662
2010-07-29 15:35:00,83.27,83.39,83.19,83.21,57009.14699000212,40.2738,40.3318,40.2351,40.2448,57009.147
2010-07-29 15:40:00,83.21,83.25,82.87,83.0,79132.09955328652,40.2448,40.2641,40.0803,40.1432,79132.0996
2010-07-29 15:45:00,82.98,82.99,82.7,82.8,126994.25654116143,40.1335,40.1384,39.9981,40.0465,126994.2565
2010-07-29 15:50:00,82.81,82.99,82.8,82.88,98596.04339502232,40.0513,40.1384,40.0465,40.0852,98596.0434
2010-07-29 15:55:00,82.88,82.98,82.66,82.67,235162.7313337588,40.0852,40.1335,39.9788,39.9836,235162.7313
2010-07-30 09:30:00,82.49,82.49,81.52,81.86,31376.30291427356,39.8966,39.8966,39.4274,39.5919,31376.3029
2010-07-30 09:35:00,81.98,82.08,81.68,81.76,14358.647096362474,39.6499,39.6983,39.5048,39.5435,14358.6471
2010-07-30 09:40:00,81.8,82.56,81.68,82.34,54669.21931503934,39.5628,39.9304,39.5048,39.824,54669.2193
2010-07-30 09:45:00,82.38,82.67,82.33,82.41,31163.582216549665,39.8434,39.9836,39.8192,39.8579,31163.5822
2010-07-30 09:50:00,82.35,82.48,82.25,82.41,23080.195703041903,39.8288,39.8917,39.7805,39.8579,23080.1957
2010-07-30 09:55:00,82.42,82.94,82.41,82.57,34035.31163582216,39.8627,40.1142,39.8579,39.9353,34035.3116
2010-07-30 10:00:00,82.52,82.95,82.5,82.8,46798.55349925547,39.9111,40.119,39.9014,40.0465,46798.5535
2010-07-30 10:05:00,82.82,83.04,82.78,82.78,24250.159540523287,40.0562,40.1626,40.0368,40.0368,24250.1595
2010-07-30 10:10:00,82.78,82.89,82.62,82.89,24781.96128483301,40.0368,40.09,39.9594,40.09,24781.9613
2010-07-30 10:15:00,82.94,82.97,82.71,82.73,24675.600935971062,40.1142,40.1287,40.003,40.0126,24675.6009
2010-07-30 10:20:00,82.72,82.91,82.65,82.73,14784.088491810253,40.0078,40.0997,39.9739,40.0126,14784.0885
2010-07-30 10:25:00,82.68,82.88,82.63,82.83,14039.56604977664,39.9885,40.0852,39.9643,40.061,14039.566
2010-07-30 10:30:00,82.85,83.32,82.85,83.32,26164.645820038284,40.0707,40.298,40.0707,40.298,26164.6458
2010-07-30 10:35:00,83.31,83.58,83.28,83.52,34992.55477557966,40.2932,40.4237,40.2786,40.3947,34992.5548
2010-07-30 10:40:00,83.51,83.78,83.48,83.59,64879.812805786,40.3899,40.5205,40.3754,40.4286,64879.8128
2010-07-30 10:45:00,83.63,83.76,83.41,83.43,42650.49989363965,40.4479,40.5108,40.3415,40.3512,42650.4999
2010-07-30 10:50:00,83.46,83.51,83.28,83.33,28291.85279727717,40.3657,40.3899,40.2786,40.3028,28291.8528
2010-07-30 10:55:00,83.37,83.7,83.37,83.65,21591.15081897468,40.3222,40.4818,40.3222,40.4576,21591.1508
2010-07-30 11:00:00,83.58,83.65,83.39,83.61,12337.800467985531,40.4237,40.4576,40.3318,40.4383,12337.8005
2010-07-30 11:05:00,83.62,83.68,83.49,83.63,12869.602212295256,40.4431,40.4721,40.3802,40.4479,12869.6022
2010-07-30 11:10:00,83.62,83.65,83.44,83.51,25739.20442459051,40.4431,40.4576,40.356,40.3899,25739.2044
2010-07-30 11:15:00,83.51,83.54,83.34,83.44,32758.987449478827,40.3899,40.4044,40.3077,40.356,32758.9874
2010-07-30 11:20:00,83.41,83.47,83.26,83.38,61157.20059561794,40.3415,40.3705,40.269,40.327,61157.2006
2010-07-30 11:25:00,83.37,83.4,83.23,83.25,30738.14082110189,40.3222,40.3367,40.2545,40.2641,30738.1408
2010-07-30 11:30:00,83.27,83.44,83.16,83.2,46373.112103807696,40.2738,40.356,40.2206,40.24,46373.1121
2010-07-30 11:35:00,83.21,83.31,83.06,83.24,28398.213146139115,40.2448,40.2932,40.1722,40.2593,28398.2131
2010-07-30 11:40:00,83.24,83.4,83.19,83.31,29142.735588172724,40.2593,40.3367,40.2351,40.2932,29142.7356
2010-07-30 11:45:00,83.3,83.42,83.22,83.35,25632.844075728564,40.2883,40.3464,40.2496,40.3125,25632.8441
2010-07-30 11:50:00,83.37,83.56,83.36,83.41,32333.54605403105,40.3222,40.4141,40.3173,40.3415,32333.5461
2010-07-30 11:55:00,83.45,83.5,83.31,83.5,29461.81663475856,40.3609,40.385,40.2932,40.385,29461.8166
2010-07-30 12:00:00,83.5,83.62,83.47,83.54,32865.34779834077,40.385,40.4431,40.3705,40.4044,32865.3478
2010-07-30 12:05:00,83.59,83.85,83.59,83.77,32333.54605403105,40.4286,40.5543,40.4286,40.5156,32333.5461
2010-07-30 12:10:00,83.77,83.78,83.48,83.55,25207.402680280786,40.5156,40.5205,40.3754,40.4092,25207.4027
2010-07-30 12:15:00,83.56,83.59,83.47,83.54,12550.521165709422,40.4141,40.4286,40.3705,40.4044,12550.5212
2010-07-30 12:20:00,83.55,83.62,83.46,83.54,14890.448840672196,40.4092,40.4431,40.3657,40.4044,14890.4488
2010-07-30 12:25:00,83.52,83.7,83.52,83.61,13720.485003190808,40.3947,40.4818,40.3947,40.4383,13720.485
2010-07-30 12:30:00,83.6,83.6,83.33,83.42,9146.990002127206,40.4334,40.4334,40.3028,40.3464,9146.99
2010-07-30 12:35:00,83.43,83.47,83.36,83.39,7126.143373750265,40.3512,40.3705,40.3173,40.3318,7126.1434
2010-07-30 12:40:00,83.41,83.6,83.41,83.56,4573.495001063603,40.3415,40.4334,40.3415,40.4141,4573.495
2010-07-30 12:45:00,83.6,83.68,83.55,83.56,13295.043607743031,40.4334,40.4721,40.4092,40.4141,13295.0436
2010-07-30 12:50:00,83.56,83.7,83.56,83.68,28717.29419272495,40.4141,40.4818,40.4141,40.4721,28717.2942
2010-07-30 12:55:00,83.66,83.72,83.63,83.64,5211.657094235268,40.4624,40.4915,40.4479,40.4528,5211.6571
2010-07-30 13:00:00,83.64,83.72,83.61,83.69,7657.945118059986,40.4528,40.4915,40.4383,40.4769,7657.9451
2010-07-30 13:05:00,83.71,83.77,83.71,83.76,10316.953839608592,40.4866,40.5156,40.4866,40.5108,10316.9538
2010-07-30 13:10:00,83.74,83.74,83.56,83.6,16166.773027015526,40.5011,40.5011,40.4141,40.4334,16166.773
2010-07-30 13:15:00,83.61,83.76,83.48,83.62,60731.75920017016,40.4383,40.5108,40.3754,40.4431,60731.7592
2010-07-30 13:20:00,83.62,83.71,83.48,83.55,24781.96128483301,40.4431,40.4866,40.3754,40.4092,24781.9613
2010-07-30 13:25:00,83.55,83.56,83.42,83.42,13401.403956604976,40.4092,40.4141,40.3464,40.3464,13401.404
2010-07-30 13:30:00,83.41,83.41,83.23,83.34,12337.800467985531,40.3415,40.3415,40.2545,40.3077,12337.8005
2010-07-30 13:35:00,83.38,83.38,83.2,83.2,13933.205700914696,40.327,40.327,40.24,40.24,13933.2057
2010-07-30 13:40:00,83.2,83.27,83.15,83.18,25845.564773452454,40.24,40.2738,40.2158,40.2303,25845.5648
2010-07-30 13:45:00,83.18,83.25,83.1,83.23,13826.845352052753,40.2303,40.2641,40.1916,40.2545,13826.8454
2010-07-30 13:50:00,83.23,83.34,83.22,83.25,12656.881514571363,40.2545,40.3077,40.2496,40.2641,12656.8815
2010-07-30 13:55:00,83.23,83.23,82.85,82.94,68708.78536481598,40.2545,40.2545,40.0707,40.1142,68708.7854
2010-07-30 14:00:00,82.92,83.06,82.9,82.98,30099.97872793022,40.1045,40.1722,40.0949,40.1335,30099.9787
2010-07-30 14:05:00,83.0,83.1,82.99,83.05,14784.088491810253,40.1432,40.1916,40.1384,40.1674,14784.0885
2010-07-30 14:10:00,83.08,83.33,83.08,83.26,22229.31291214635,40.1819,40.3028,40.1819,40.269,22229.3129
2010-07-30 14:15:00,83.29,83.48,83.27,83.48,42756.86024250159,40.2835,40.3754,40.2738,40.3754,42756.8602
2010-07-30 14:20:00,83.45,83.6,83.42,83.54,26164.645820038284,40.3609,40.4334,40.3464,40.4044,26164.6458
2010-07-30 14:25:00,83.52,83.6,83.44,83.53,22442.03360987024,40.3947,40.4334,40.356,40.3996,22442.0336
2010-07-30 14:30:00,83.56,83.63,83.5,83.61,20421.18698149329,40.4141,40.4479,40.385,40.4383,20421.187
2010-07-30 14:35:00,83.6,83.65,83.54,83.57,20208.46628376941,40.4334,40.4576,40.4044,40.4189,20208.4663
2010-07-30 14:40:00,83.57,83.8,83.55,83.76,32439.906402893,40.4189,40.5301,40.4092,40.5108,32439.9064
2010-07-30 14:45:00,83.77,83.8,83.65,83.72,28717.29419272495,40.5156,40.5301,40.4576,40.4915,28717.2942
2010-07-30 14:50:00,83.69,83.76,83.56,83.69,15954.052329291637,40.4769,40.5108,40.4141,40.4769,15954.0523
2010-07-30 14:55:00,83.7,83.71,83.53,83.57,24994.6819825569,40.4818,40.4866,40.3996,40.4189,24994.682
2010-07-30 15:00:00,83.61,83.62,83.47,83.54,41586.896405020205,40.4383,40.4431,40.3705,40.4044,41586.8964
2010-07-30 15:05:00,83.52,83.75,83.51,83.75,19038.50244628802,40.3947,40.506,40.3899,40.506,19038.5024
2010-07-30 15:10:00,83.75,83.89,83.72,83.79,56158.26419910656,40.506,40.5737,40.4915,40.5253,56158.2642
2010-07-30 15:15:00,83.81,84.05,83.8,84.01,38821.52733460965,40.535,40.6511,40.5301,40.6317,38821.5273
2010-07-30 15:20:00,84.02,84.21,83.94,84.12,46904.913848117416,40.6365,40.7284,40.5979,40.6849,46904.9138
2010-07-30 15:25:00,84.13,84.2,83.95,84.01,40204.21186981493,40.6898,40.7236,40.6027,40.6317,40204.2119
2010-07-30 15:30:00,84.03,84.17,83.95,83.99,54775.57966390129,40.6414,40.7091,40.6027,40.622,54775.5797
2010-07-30 15:35:00,84.0,84.06,83.87,83.96,49989.3639651138,40.6269,40.6559,40.564,40.6075,49989.364
2010-07-30 15:40:00,83.96,84.05,83.88,83.98,96894.2778132312,40.6075,40.6511,40.5688,40.6172,96894.2778
2010-07-30 15:45:00,83.99,84.19,83.97,84.02,109870.2403743884,40.622,40.7188,40.6124,40.6365,109870.2404
2010-07-30 15:50:00,84.01,84.12,83.88,83.93,95724.31397574984,40.6317,40.6849,40.5688,40.593,95724.314
2010-07-30 15:55:00,83.94,84.01,83.85,83.87,161348.64922356943,40.5979,40.6317,40.5543,40.564,161348.6492
2010-08-02 09:30:00,85.49,85.79,85.09,85.68,78387.57711125292,41.3475,41.4926,41.1541,41.4394,78387.5771
2010-08-02 09:35:00,85.69,85.78,85.37,85.65,32227.185705169108,41.4442,41.4878,41.2895,41.4249,32227.1857
2010-08-02 09:40:00,85.61,85.64,85.42,85.64,30099.97872793022,41.4056,41.4201,41.3137,41.4201,30099.9787
2010-08-02 09:45:00,85.63,85.65,85.5,85.57,22229.31291214635,41.4152,41.4249,41.3524,41.3862,22229.3129
2010-08-02 09:50:00,85.59,85.68,85.52,85.6,39034.24803233354,41.3959,41.4394,41.362,41.4007,39034.248
2010-08-02 09:55:00,85.61,85.85,85.44,85.77,84769.19804296957,41.4056,41.5216,41.3233,41.4829,84769.198
2010-08-02 10:00:00,85.78,86.28,85.77,85.84,172516.48585407357,41.4878,41.7296,41.4829,41.5168,172516.4859
2010-08-02 10:05:00,85.85,85.94,85.61,85.72,51372.04850031907,41.5216,41.5652,41.4056,41.4588,51372.0485
2010-08-02 10:10:00,85.76,86.05,85.75,85.97,48074.8776855988,41.4781,41.6184,41.4733,41.5797,48074.8777
2010-08-02 10:15:00,85.96,86.21,85.77,86.04,57966.39012975962,41.5748,41.6957,41.4829,41.6135,57966.3901
2010-08-02 10:20:00,86.07,86.39,86.07,86.32,46904.913848117416,41.628,41.7828,41.628,41.749,46904.9138
2010-08-02 10:25:00,86.33,86.39,86.08,86.16,38715.16698574771,41.7538,41.7828,41.6329,41.6716,38715.167
2010-08-02 10:30:00,86.16,86.36,86.14,86.26,47436.715592427136,41.6716,41.7683,41.6619,41.7199,47436.7156
2010-08-02 10:35:00,86.26,86.49,86.19,86.41,55945.54350138268,41.7199,41.8312,41.6861,41.7925,55945.5435
2010-08-02 10:40:00,86.39,86.48,86.36,86.45,29249.095937034668,41.7828,41.8263,41.7683,41.8118,29249.0959
2010-08-02 10:45:00,86.45,86.52,86.37,86.42,40523.29291640076,41.8118,41.8457,41.7731,41.7973,40523.2929
2010-08-02 10:50:00,86.42,86.54,86.39,86.48,28398.213146139115,41.7973,41.8554,41.7828,41.8263,28398.2131
2010-08-02 10:55:00,86.51,86.55,86.42,86.48,33078.06849606466,41.8408,41.8602,41.7973,41.8263,33078.0685
2010-08-02 11:00:00,86.48,86.49,86.31,86.45,59561.79536268878,41.8263,41.8312,41.7441,41.8118,59561.7954
2010-08-02 11:05:00,86.45,86.5,86.39,86.45,30419.059774516056,41.8118,41.836,41.7828,41.8118,30419.0598
2010-08-02 11:10:00,86.46,86.48,86.23,86.26,41799.61710274409,41.8167,41.8263,41.7054,41.7199,41799.6171
2010-08-02 11:15:00,86.27,86.4,86.26,86.37,29036.37523931078,41.7248,41.7876,41.7199,41.7731,29036.3752
2010-08-02 11:20:00,86.37,86.47,86.26,86.46,21484.790470112737,41.7731,41.8215,41.7199,41.8167,21484.7905
2010-08-02 11:25:00,86.45,86.49,86.35,86.42,69772.38885343543,41.8118,41.8312,41.7635,41.7973,69772.3889
2010-08-02 11:30:00,86.45,86.49,86.39,86.47,94767.07083599232,41.8118,41.8312,41.7828,41.8215,94767.0708
2010-08-02 11:35:00,86.47,86.88,86.47,86.86,72325.03722612209,41.8215,42.0198,41.8215,42.0101,72325.0372
2010-08-02 11:40:00,86.83,86.93,86.76,86.83,23718.357796213568,41.9956,42.044,41.9618,41.9956,23718.3578
2010-08-02 11:45:00,86.83,86.91,86.78,86.84,14039.56604977664,41.9956,42.0343,41.9714,42.0005,14039.566
2010-08-02 11:50:00,86.82,86.89,86.75,86.75,25420.123378004675,41.9908,42.0246,41.9569,41.9569,25420.1234
2010-08-02 11:55:00,86.77,86.77,86.7,86.71,11486.91767708998,41.9666,41.9666,41.9327,41.9376,11486.9177
2010-08-02 12:00:00,86.72,87.09,86.68,87.01,34141.67198468411,41.9424,42.1214,41.9231,42.0827,34141.672
2010-08-02 12:05:00,86.99,87.02,86.78,86.78,43926.82407998297,42.073,42.0875,41.9714,41.9714,43926.8241
2010-08-02 12:10:00,86.78,86.79,86.62,86.62,15528.61093384386,41.9714,41.9763,41.894,41.894,15528.6109
2010-08-02 12:15:00,86.63,86.74,86.59,86.7,25632.844075728564,41.8989,41.9521,41.8795,41.9327,25632.8441
2010-08-02 12:20:00,86.71,86.82,86.68,86.75,14465.007445224415,41.9376,41.9908,41.9231,41.9569,14465.0074
2010-08-02 12:25:00,86.76,86.76,86.65,86.67,10848.755583918311,41.9618,41.9618,41.9086,41.9182,10848.7556
2010-08-02 12:30:00,86.68,86.79,86.66,86.7,12975.9625611572,41.9231,41.9763,41.9134,41.9327,12975.9626
2010-08-02 12:35:00,86.67,86.71,86.6,86.68,17443.09721335886,41.9182,41.9376,41.8844,41.9231,17443.0972
2010-08-02 12:40:00,86.69,86.73,86.62,86.69,13720.485003190808,41.9279,41.9472,41.894,41.9279,13720.485
2010-08-02 12:45:00,86.69,86.81,86.69,86.75,27547.33035524356,41.9279,41.9859,41.9279,41.9569,27547.3304
2010-08-02 12:50:00,86.74,86.97,86.72,86.93,17974.898957668578,41.9521,42.0633,41.9424,42.044,17974.899
2010-08-02 12:55:00,86.94,87.04,86.86,86.88,22229.31291214635,42.0488,42.0972,42.0101,42.0198,22229.3129
2010-08-02 13:00:00,86.91,87.07,86.88,87.06,17017.65581791108,42.0343,42.1117,42.0198,42.1069,17017.6558
2010-08-02 13:05:00,87.06,87.18,87.06,87.11,29355.456285896613,42.1069,42.1649,42.1069,42.131,29355.4563
2010-08-02 13:10:00,87.11,87.16,87.1,87.11,10210.593490746647,42.131,42.1552,42.1262,42.131,10210.5935
2010-08-02 13:15:00,87.14,87.21,87.1,87.21,9997.87279302276,42.1455,42.1794,42.1262,42.1794,9997.8728
2010-08-02 13:20:00,87.22,87.3,87.2,87.2,19783.02488832163,42.1842,42.2229,42.1746,42.1746,19783.0249
2010-08-02 13:25:00,87.18,87.18,87.05,87.05,28823.654541586893,42.1649,42.1649,42.102,42.102,28823.6545
2010-08-02 13:30:00,87.04,87.05,86.9,87.05,33078.06849606466,42.0972,42.102,42.0295,42.102,33078.0685
2010-08-02 13:35:00,87.05,87.18,87.03,87.12,41799.61710274409,42.102,42.1649,42.0923,42.1359,41799.6171
2010-08-02 13:40:00,87.12,87.31,87.12,87.2,24143.799191661343,42.1359,42.2278,42.1359,42.1746,24143.7992
2010-08-02 13:45:00,87.2,87.25,87.17,87.19,33609.87024037438,42.1746,42.1987,42.1601,42.1697,33609.8702
2010-08-02 13:50:00,87.19,87.4,87.17,87.34,42544.1395447777,42.1697,42.2713,42.1601,42.2423,42544.1395
2010-08-02 13:55:00,87.34,87.47,87.34,87.43,27866.411401829395,42.2423,42.3052,42.2423,42.2858,27866.4114
2010-08-02 14:00:00,87.44,87.65,87.42,87.58,57647.309083173786,42.2906,42.3922,42.281,42.3584,57647.3091
2010-08-02 14:05:00,87.57,87.64,87.47,87.54,64454.371410338215,42.3535,42.3874,42.3052,42.339,64454.3714
2010-08-02 14:10:00,87.52,87.82,87.52,87.75,57860.02978089767,42.3293,42.4744,42.3293,42.4406,57860.0298
2010-08-02 14:15:00,87.74,87.8,87.65,87.65,48819.40012763241,42.4357,42.4648,42.3922,42.3922,48819.4001
2010-08-02 14:20:00,87.65,87.7,87.52,87.7,29887.25803020633,42.3922,42.4164,42.3293,42.4164,29887.258
2010-08-02 14:25:00,87.7,87.8,87.64,87.75,22122.952563284405,42.4164,42.4648,42.3874,42.4406,22122.9526
2010-08-02 14:30:00,87.76,87.97,87.7,87.97,50840.24675600935,42.4454,42.547,42.4164,42.547,50840.2468
2010-08-02 14:35:00,87.96,88.03,87.86,87.96,47862.156987874914,42.5421,42.576,42.4938,42.5421,47862.157
2010-08-02 14:40:00,87.95,87.95,87.77,87.9,38608.80663688576,42.5373,42.5373,42.4502,42.5131,38608.8066
2010-08-02 14:45:00,87.9,87.97,87.73,87.77,31801.74430972133,42.5131,42.547,42.4309,42.4502,31801.7443
2010-08-02 14:50:00,87.75,87.91,87.74,87.81,41161.455009572426,42.4406,42.518,42.4357,42.4696,41161.455
2010-08-02 14:55:00,87.81,87.97,87.8,87.96,31908.10465858328,42.4696,42.547,42.4648,42.5421,31908.1047
2010-08-02 15:00:00,87.96,87.98,87.75,87.8,50202.08466283769,42.5421,42.5518,42.4406,42.4648,50202.0847
2010-08-02 15:05:00,87.79,87.87,87.75,87.84,52967.45373324824,42.4599,42.4986,42.4406,42.4841,52967.4537
2010-08-02 15:10:00,87.86,87.97,87.78,87.96,58923.63326951712,42.4938,42.547,42.4551,42.5421,58923.6333
2010-08-02 15:15:00,87.95,88.1,87.93,87.96,77749.41501808124,42.5373,42.6099,42.5276,42.5421,77749.415
2010-08-02 15:20:00,87.94,88.02,87.91,87.97,44139.54477770686,42.5325,42.5712,42.518,42.547,44139.5448
2010-08-02 15:25:00,87.97,88.16,87.95,88.12,65730.69559668154,42.547,42.6389,42.5373,42.6195,65730.6956
2010-08-02 15:30:00,88.13,88.15,87.96,88.09,73069.55966815569,42.6244,42.634,42.5421,42.605,73069.5597
2010-08-02 15:35:00,88.1,88.16,87.97,88.0,59136.35396724101,42.6099,42.6389,42.547,42.5615,59136.354
2010-08-02 15:40:00,88.0,88.15,87.93,88.1,131993.1929376728,42.5615,42.634,42.5276,42.6099,131993.1929
2010-08-02 15:45:00,88.11,88.18,88.0,88.0,175707.2963199319,42.6147,42.6485,42.5615,42.5615,175707.2963
2010-08-02 15:50:00,88.0,88.12,87.92,88.11,190916.82620719,42.5615,42.6195,42.5228,42.6147,190916.8262
2010-08-02 15:55:00,88.11,88.12,87.92,87.96,448627.9514996809,42.6147,42.6195,42.5228,42.5421,448627.9515
2010-08-03 09:30:00,87.59,87.77,87.4,87.58,49670.28291852796,42.3632,42.4502,42.2713,42.3584,49670.2829
2010-08-03 09:35:00,87.57,87.73,87.21,87.73,42650.49989363965,42.3535,42.4309,42.1794,42.4309,42650.4999
2010-08-03 09:40:00,87.75,87.86,87.34,87.51,35737.07721761327,42.4406,42.4938,42.2423,42.3245,35737.0772
2010-08-03 09:45:00,87.5,87.61,87.36,87.52,28930.014890448834,42.3197,42.3729,42.252,42.3293,28930.0149
2010-08-03 09:50:00,87.5,87.75,87.43,87.57,72644.11827270793,42.3197,42.4406,42.2858,42.3535,72644.1183
2010-08-03 09:55:00,87.55,87.78,87.42,87.73,31163.582216549665,42.3438,42.4551,42.281,42.4309,31163.5822
2010-08-03 10:00:00,87.7,87.7,87.21,87.3,57115.50733886406,42.4164,42.4164,42.1794,42.2229,57115.5073
2010-08-03 10:05:00,87.3,87.32,86.99,87.15,46904.913848117416,42.2229,42.2326,42.073,42.1504,46904.9138
2010-08-03 10:10:00,87.13,87.13,86.88,86.91,58285.47117634545,42.1407,42.1407,42.0198,42.0343,58285.4712
2010-08-03 10:15:00,86.92,87.22,86.9,87.18,46373.112103807696,42.0391,42.1842,42.0295,42.1649,46373.1121
2010-08-03 10:20:00,87.15,87.3,87.15,87.18,28823.654541586893,42.1504,42.2229,42.1504,42.1649,28823.6545
2010-08-03 10:25:00,87.18,87.6,87.06,87.56,49776.64326738991,42.1649,42.368,42.1069,42.3487,49776.6433
2010-08-03 10:30:00,87.55,87.57,87.35,87.54,30206.339076792166,42.3438,42.3535,42.2471,42.339,30206.3391
2010-08-03 10:35:00,87.55,87.62,87.4,87.55,12337.800467985531,42.3438,42.3777,42.2713,42.3438,12337.8005
2010-08-03 10:40:00,87.58,87.87,87.5,87.8,40416.93256753882,42.3584,42.4986,42.3197,42.4648,40416.9326
2010-08-03 10:45:00,87.74,87.78,87.65,87.67,37970.644543714094,42.4357,42.4551,42.3922,42.4019,37970.6445
2010-08-03 10:50:00,87.68,87.71,87.62,87.65,19357.58349287385,42.4067,42.4212,42.3777,42.3922,19357.5835
2010-08-03 10:55:00,87.65,87.71,87.61,87.68,22442.03360987024,42.3922,42.4212,42.3729,42.4067,22442.0336
2010-08-03 11:00:00,87.67,87.72,87.49,87.52,29568.176983620506,42.4019,42.4261,42.3148,42.3293,29568.177
2010-08-03 11:05:00,87.52,87.56,87.44,87.5,20527.54733035524,42.3293,42.3487,42.2906,42.3197,20527.5473
2010-08-03 11:10:00,87.5,87.69,87.48,87.68,10955.115932780258,42.3197,42.4116,42.31,42.4067,10955.1159
2010-08-03 11:15:00,87.69,87.73,87.63,87.67,38821.52733460965,42.4116,42.4309,42.3825,42.4019,38821.5273
2010-08-03 11:20:00,87.69,87.75,87.59,87.65,31269.94256541161,42.4116,42.4406,42.3632,42.3922,31269.9426
2010-08-03 11:25:00,87.65,87.73,87.6,87.72,11805.998723675812,42.3922,42.4309,42.368,42.4261,11805.9987
2010-08-03 11:30:00,87.71,87.96,87.7,87.95,34886.19442671772,42.4212,42.5421,42.4164,42.5373,34886.1944
2010-08-03 11:35:00,87.95,87.96,87.9,87.96,49457.56222080407,42.5373,42.5421,42.5131,42.5421,49457.5622
2010-08-03 11:40:00,87.94,87.97,87.74,87.82,35949.79791533716,42.5325,42.547,42.4357,42.4744,35949.7979
2010-08-03 11:45:00,87.85,87.88,87.67,87.74,18825.78174856413,42.4889,42.5035,42.4019,42.4357,18825.7817
2010-08-03 11:50:00,87.76,87.91,87.75,87.88,9040.62965326526,42.4454,42.518,42.4406,42.5035,9040.6297
2010-08-03 11:55:00,87.89,87.92,87.8,87.84,16592.214422463305,42.5083,42.5228,42.4648,42.4841,16592.2144
2010-08-03 12:00:00,87.84,87.85,87.73,87.79,15315.890236119973,42.4841,42.4889,42.4309,42.4599,15315.8902
2010-08-03 12:05:00,87.81,87.85,87.73,87.8,6807.062327164432,42.4696,42.4889,42.4309,42.4648,6807.0623
2010-08-03 12:10:00,87.81,87.81,87.64,87.66,19251.22314401191,42.4696,42.4696,42.3874,42.397,19251.2231
2010-08-03 12:15:00,87.65,87.66,87.53,87.62,18081.259306530523,42.3922,42.397,42.3342,42.3777,18081.2593
2010-08-03 12:20:00,87.62,87.75,87.62,87.71,26483.72686662412,42.3777,42.4406,42.3777,42.4212,26483.7269
2010-08-03 12:25:00,87.71,87.75,87.45,87.57,28504.57349500106,42.4212,42.4406,42.2955,42.3535,28504.5735
2010-08-03 12:30:00,87.54,87.73,87.52,87.68,23292.91640076579,42.339,42.4309,42.3293,42.4067,23292.9164
2010-08-03 12:35:00,87.69,87.78,87.68,87.78,8827.908955541372,42.4116,42.4551,42.4067,42.4551,8827.909
2010-08-03 12:40:00,87.76,87.83,87.73,87.76,8189.746862369707,42.4454,42.4793,42.4309,42.4454,8189.7469
2010-08-03 12:45:00,87.75,87.82,87.72,87.76,17762.17825994469,42.4406,42.4744,42.4261,42.4454,17762.1783
2010-08-03 12:50:00,87.77,87.96,87.72,87.91,33822.59093809827,42.4502,42.5421,42.4261,42.518,33822.5909
2010-08-03 12:55:00,87.92,87.96,87.81,87.89,25526.48372686662,42.5228,42.5421,42.4696,42.5083,25526.4837
2010-08-03 13:00:00,87.87,87.9,87.65,87.72,14784.088491810253,42.4986,42.5131,42.3922,42.4261,14784.0885
2010-08-03 13:05:00,87.71,87.73,87.59,87.59,11380.557328228037,42.4212,42.4309,42.3632,42.3632,11380.5573
2010-08-03 13:10:00,87.61,87.66,87.6,87.66,8402.467560093595,42.3729,42.397,42.368,42.397,8402.4676
2010-08-03 13:15:00,87.69,87.73,87.61,87.71,8296.107211231652,42.4116,42.4309,42.3729,42.4212,8296.1072
2010-08-03 13:20:00,87.71,87.78,87.65,87.77,8721.54860667943,42.4212,42.4551,42.3922,42.4502,8721.5486
2010-08-03 13:25:00,87.78,87.9,87.78,87.86,15209.529887258028,42.4551,42.5131,42.4551,42.4938,15209.5299
2010-08-03 13:30:00,87.86,87.95,87.84,87.92,13295.043607743031,42.4938,42.5373,42.4841,42.5228,13295.0436
2010-08-03 13:35:00,87.92,87.95,87.85,87.9,13614.124654328863,42.5228,42.5373,42.4889,42.5131,13614.1247
2010-08-03 13:40:00,87.89,87.92,87.79,87.8,24675.600935971062,42.5083,42.5228,42.4599,42.4648,24675.6009
2010-08-03 13:45:00,87.81,87.91,87.78,87.86,14784.088491810253,42.4696,42.518,42.4551,42.4938,14784.0885
2010-08-03 13:50:00,87.84,87.91,87.78,87.9,28610.933843863004,42.4841,42.518,42.4551,42.5131,28610.9338
2010-08-03 13:55:00,87.9,87.92,87.73,87.79,20846.62837694108,42.5131,42.5228,42.4309,42.4599,20846.6284
2010-08-03 14:00:00,87.76,87.84,87.74,87.8,19463.9438417358,42.4454,42.4841,42.4357,42.4648,19463.9438
2010-08-03 14:05:00,87.77,87.86,87.75,87.85,22761.11465645607,42.4502,42.4938,42.4406,42.4889,22761.1147
2010-08-03 14:10:00,87.86,87.96,87.84,87.91,21378.4301212508,42.4938,42.5421,42.4841,42.518,21378.4301
2010-08-03 14:15:00,87.9,87.97,87.88,87.93,25951.9251223144,42.5131,42.547,42.5035,42.5276,25951.9251
2010-08-03 14:20:00,87.93,87.96,87.88,87.91,22122.952563284405,42.5276,42.5421,42.5035,42.518,22122.9526
2010-08-03 14:25:00,87.95,87.97,87.92,87.96,30844.50116996383,42.5373,42.547,42.5228,42.5421,30844.5012
2010-08-03 14:30:00,87.96,88.04,87.92,87.98,52754.73303552435,42.5421,42.5808,42.5228,42.5518,52754.733
2010-08-03 14:35:00,87.98,88.01,87.91,87.95,29461.81663475856,42.5518,42.5663,42.518,42.5373,29461.8166
2010-08-03 14:40:00,87.97,88.01,87.87,87.88,24037.4388427994,42.547,42.5663,42.4986,42.5035,24037.4388
2010-08-03 14:45:00,87.88,87.97,87.83,87.86,35630.716868751326,42.5035,42.547,42.4793,42.4938,35630.7169
2010-08-03 14:50:00,87.84,87.95,87.8,87.94,26058.285471176343,42.4841,42.5373,42.4648,42.5325,26058.2855
2010-08-03 14:55:00,87.91,87.96,87.81,87.83,36587.96000850882,42.518,42.5421,42.4696,42.4793,36587.96
2010-08-03 15:00:00,87.81,87.83,87.65,87.69,47968.517336736855,42.4696,42.4793,42.3922,42.4116,47968.5173
2010-08-03 15:05:00,87.69,87.77,87.65,87.71,49670.28291852796,42.4116,42.4502,42.3922,42.4212,49670.2829
2010-08-03 15:10:00,87.7,87.84,87.68,87.73,26164.645820038284,42.4164,42.4841,42.4067,42.4309,26164.6458
2010-08-03 15:15:00,87.74,87.79,87.71,87.71,29568.176983620506,42.4357,42.4599,42.4212,42.4212,29568.177
2010-08-03 15:20:00,87.7,87.73,87.64,87.64,40416.93256753882,42.4164,42.4309,42.3874,42.3874,40416.9326
2010-08-03 15:25:00,87.65,87.67,87.56,87.6,38183.36524143798,42.3922,42.4019,42.3487,42.368,38183.3652
2010-08-03 15:30:00,87.6,87.7,87.6,87.62,44990.42756860242,42.368,42.4164,42.368,42.3777,44990.4276
2010-08-03 15:35:00,87.63,87.66,87.55,87.58,34248.03233354605,42.3825,42.397,42.3438,42.3584,34248.0323
2010-08-03 15:40:00,87.59,87.69,87.5,87.61,72325.03722612209,42.3632,42.4116,42.3197,42.3729,72325.0372
2010-08-03 15:45:00,87.63,87.74,87.52,87.62,80940.22548393958,42.3825,42.4357,42.3293,42.3777,80940.2255
2010-08-03 15:50:00,87.63,87.71,87.55,87.6,92427.14316102955,42.3825,42.4212,42.3438,42.368,92427.1432
2010-08-03 15:55:00,87.6,87.7,87.57,87.65,204637.31121038075,42.368,42.4164,42.3535,42.3922,204637.3112
2010-08-04 09:30:00,87.65,88.13,87.65,87.83,33822.59093809827,42.3922,42.6244,42.3922,42.4793,33822.5909
2010-08-04 09:35:00,87.87,88.08,87.65,88.05,16060.412678153582,42.4986,42.6002,42.3922,42.5857,16060.4127
2010-08-04 09:40:00,88.0,88.0,87.66,87.88,19144.86279514997,42.5615,42.5615,42.397,42.5035,19144.8628
2010-08-04 09:45:00,87.88,87.99,87.71,87.75,25101.042331418845,42.5035,42.5567,42.4212,42.4406,25101.0423
2010-08-04 09:50:00,87.74,87.78,87.56,87.68,24994.6819825569,42.4357,42.4551,42.3487,42.4067,24994.682
2010-08-04 09:55:00,87.7,87.91,87.58,87.85,27653.690704105506,42.4164,42.518,42.3584,42.4889,27653.6907
2010-08-04 10:00:00,87.9,88.07,87.66,87.77,59455.43501382684,42.5131,42.5953,42.397,42.4502,59455.435
2010-08-04 10:05:00,87.79,87.9,87.64,87.71,52222.93129121463,42.4599,42.5131,42.3874,42.4212,52222.9313
2010-08-04 10:10:00,87.72,87.73,87.53,87.59,45947.67070835992,42.4261,42.4309,42.3342,42.3632,45947.6707
2010-08-04 10:15:00,87.57,87.6,87.32,87.5,49138.48117421824,42.3535,42.368,42.2326,42.3197,49138.4812
2010-08-04 10:20:00,87.43,87.6,87.34,87.48,14677.728142948306,42.2858,42.368,42.2423,42.31,14677.7281
2010-08-04 10:25:00,87.49,87.59,87.35,87.44,15954.052329291637,42.3148,42.3632,42.2471,42.2906,15954.0523
2010-08-04 10:30:00,87.45,87.59,87.37,87.42,29780.89768134439,42.2955,42.3632,42.2568,42.281,29780.8977
2010-08-04 10:35:00,87.39,87.44,87.08,87.19,28610.933843863004,42.2665,42.2906,42.1165,42.1697,28610.9338
2010-08-04 10:40:00,87.2,87.35,87.18,87.27,12869.602212295256,42.1746,42.2471,42.1649,42.2084,12869.6022
2010-08-04 10:45:00,87.29,87.43,87.22,87.25,19570.30419059774,42.2181,42.2858,42.1842,42.1987,19570.3042
2010-08-04 10:50:00,87.19,87.35,87.12,87.29,21272.06977238885,42.1697,42.2471,42.1359,42.2181,21272.0698
2010-08-04 10:55:00,87.29,87.39,87.17,87.29,69453.3078068496,42.2181,42.2665,42.1601,42.2181,69453.3078
2010-08-04 11:00:00,87.31,87.39,87.06,87.15,24888.321633694955,42.2278,42.2665,42.1069,42.1504,24888.3216
2010-08-04 11:05:00,87.16,87.39,87.16,87.23,24675.600935971062,42.1552,42.2665,42.1552,42.1891,24675.6009
2010-08-04 11:10:00,87.21,87.25,87.14,87.23,13614.124654328863,42.1794,42.1987,42.1455,42.1891,13614.1247
2010-08-04 11:15:00,87.2,87.33,87.18,87.24,14465.007445224415,42.1746,42.2374,42.1649,42.1939,14465.0074
2010-08-04 11:20:00,87.19,87.52,87.18,87.5,19570.30419059774,42.1697,42.3293,42.1649,42.3197,19570.3042
2010-08-04 11:25:00,87.5,87.79,87.5,87.68,32120.825356307163,42.3197,42.4599,42.3197,42.4067,32120.8254
2010-08-04 11:30:00,87.71,87.74,87.54,87.61,13720.485003190808,42.4212,42.4357,42.339,42.3729,13720.485
2010-08-04 11:35:00,87.63,87.93,87.63,87.79,51691.12954690491,42.3825,42.5276,42.3825,42.4599,51691.1295
2010-08-04 11:40:00,87.81,87.97,87.78,87.92,19038.50244628802,42.4696,42.547,42.4551,42.5228,19038.5024
2010-08-04 11:45:00,87.92,88.05,87.85,87.99,28291.85279727717,42.5228,42.5857,42.4889,42.5567,28291.8528
2010-08-04 11:50:00,87.98,88.13,87.97,88.01,34673.47372899383,42.5518,42.6244,42.547,42.5663,34673.4737
2010-08-04 11:55:00,88.01,88.01,87.77,87.81,22335.67326100829,42.5663,42.5663,42.4502,42.4696,22335.6733
2010-08-04 12:00:00,87.77,87.82,87.56,87.73,12231.440119123588,42.4502,42.4744,42.3487,42.4309,12231.4401
2010-08-04 12:05:00,87.75,87.83,87.69,87.73,8402.467560093595,42.4406,42.4793,42.4116,42.4309,8402.4676
2010-08-04 12:10:00,87.73,87.85,87.73,87.84,12656.881514571363,42.4309,42.4889,42.4309,42.4841,12656.8815
2010-08-04 12:15:00,87.86,88.03,87.85,88.03,13933.205700914696,42.4938,42.576,42.4889,42.576,13933.2057
2010-08-04 12:20:00,88.05,88.13,88.04,88.06,10423.314188470536,42.5857,42.6244,42.5808,42.5905,10423.3142
2010-08-04 12:25:00,88.06,88.13,88.03,88.1,17655.817911082744,42.5905,42.6244,42.576,42.6099,17655.8179
2010-08-04 12:30:00,88.11,88.28,88.08,88.28,31482.6632631355,42.6147,42.6969,42.6002,42.6969,31482.6633
2010-08-04 12:35:00,88.26,88.35,88.17,88.18,24356.519889385232,42.6872,42.7308,42.6437,42.6485,24356.5199
2010-08-04 12:40:00,88.2,88.21,88.11,88.21,24356.519889385232,42.6582,42.6631,42.6147,42.6631,24356.5199
2010-08-04 12:45:00,88.18,88.26,88.05,88.1,22548.39395873218,42.6485,42.6872,42.5857,42.6099,22548.394
2010-08-04 12:50:00,88.11,88.16,88.02,88.12,20846.62837694108,42.6147,42.6389,42.5712,42.6195,20846.6284
2010-08-04 12:55:00,88.12,88.25,88.1,88.25,27334.60965751967,42.6195,42.6824,42.6099,42.6824,27334.6097
2010-08-04 13:00:00,88.24,88.32,88.24,88.28,36907.041055094654,42.6776,42.7163,42.6776,42.6969,36907.0411
2010-08-04 13:05:00,88.22,88.28,88.07,88.21,22335.67326100829,42.6679,42.6969,42.5953,42.6631,22335.6733
2010-08-04 13:10:00,88.2,88.22,87.97,88.02,34248.03233354605,42.6582,42.6679,42.547,42.5712,34248.0323
2010-08-04 13:15:00,88.01,88.13,87.98,88.03,28823.654541586893,42.5663,42.6244,42.5518,42.576,28823.6545
2010-08-04 13:20:00,88.05,88.14,87.99,88.03,32120.825356307163,42.5857,42.6292,42.5567,42.576,32120.8254
2010-08-04 13:25:00,88.01,88.15,88.01,88.13,28610.933843863004,42.5663,42.634,42.5663,42.6244,28610.9338
2010-08-04 13:30:00,88.15,88.21,88.01,88.16,24143.799191661343,42.634,42.6631,42.5663,42.6389,24143.7992
2010-08-04 13:35:00,88.18,88.31,88.16,88.31,22229.31291214635,42.6485,42.7114,42.6389,42.7114,22229.3129
2010-08-04 13:40:00,88.3,88.35,88.25,88.33,19995.74558604552,42.7066,42.7308,42.6824,42.7211,19995.7456
2010-08-04 13:45:00,88.34,88.38,88.28,88.35,18081.259306530523,42.7259,42.7453,42.6969,42.7308,18081.2593
2010-08-04 13:50:00,88.34,88.38,88.26,88.3,19995.74558604552,42.7259,42.7453,42.6872,42.7066,19995.7456
2010-08-04 13:55:00,88.3,88.34,88.21,88.31,30631.780472239945,42.7066,42.7259,42.6631,42.7114,30631.7805
2010-08-04 14:00:00,88.29,88.55,88.26,88.46,51584.76919804296,42.7017,42.8275,42.6872,42.784,51584.7692
2010-08-04 14:05:00,88.43,88.44,88.28,88.34,21697.511167836627,42.7695,42.7743,42.6969,42.7259,21697.5112
2010-08-04 14:10:00,88.34,88.44,88.28,88.32,24675.600935971062,42.7259,42.7743,42.6969,42.7163,24675.6009
2010-08-04 14:15:00,88.34,88.45,88.25,88.28,27334.60965751967,42.7259,42.7791,42.6824,42.6969,27334.6097
2010-08-04 14:20:00,88.28,88.29,88.12,88.23,29249.095937034668,42.6969,42.7017,42.6195,42.6727,29249.0959
2010-08-04 14:25:00,88.24,88.43,88.21,88.41,28610.933843863004,42.6776,42.7695,42.6631,42.7598,28610.9338
2010-08-04 14:30:00,88.39,88.48,88.35,88.36,38289.72559029993,42.7501,42.7936,42.7308,42.7356,38289.7256
2010-08-04 14:35:00,88.39,88.53,88.34,88.39,25951.9251223144,42.7501,42.8178,42.7259,42.7501,25951.9251
2010-08-04 14:40:00,88.4,88.64,88.33,88.6,40310.57221867687,42.755,42.871,42.7211,42.8517,40310.5722
2010-08-04 14:45:00,88.6,88.62,88.5,88.61,42225.058498191866,42.8517,42.8614,42.8033,42.8565,42225.0585
2010-08-04 14:50:00,88.65,88.68,88.54,88.66,33184.42884492661,42.8759,42.8904,42.8227,42.8807,33184.4288
2010-08-04 14:55:00,88.67,88.68,88.54,88.6,36800.68070623271,42.8855,42.8904,42.8227,42.8517,36800.6807
2010-08-04 15:00:00,88.6,88.61,88.48,88.57,32227.185705169108,42.8517,42.8565,42.7936,42.8372,32227.1857
2010-08-04 15:05:00,88.57,88.62,88.49,88.58,35949.79791533716,42.8372,42.8614,42.7985,42.842,35949.7979
2010-08-04 15:10:00,88.58,88.64,88.46,88.6,24888.321633694955,42.842,42.871,42.784,42.8517,24888.3216
2010-08-04 15:15:00,88.6,88.73,88.55,88.72,34460.75303126994,42.8517,42.9146,42.8275,42.9097,34460.753
2010-08-04 15:20:00,88.7,88.75,88.65,88.67,47968.517336736855,42.9,42.9242,42.8759,42.8855,47968.5173
2010-08-04 15:25:00,88.66,88.82,88.66,88.71,46479.47245266964,42.8807,42.9581,42.8807,42.9049,46479.4725
2010-08-04 15:30:00,88.72,88.82,88.67,88.76,49670.28291852796,42.9097,42.9581,42.8855,42.9291,49670.2829
2010-08-04 15:35:00,88.76,88.83,88.6,88.79,49563.92256966602,42.9291,42.9629,42.8517,42.9436,49563.9226
2010-08-04 15:40:00,88.77,88.83,88.74,88.79,50095.72431397574,42.9339,42.9629,42.9194,42.9436,50095.7243
2010-08-04 15:45:00,88.79,88.84,88.67,88.78,88066.36885768984,42.9436,42.9678,42.8855,42.9387,88066.3689
2010-08-04 15:50:00,88.78,88.81,88.6,88.7,112316.52839821312,42.9387,42.9532,42.8517,42.9,112316.5284
2010-08-04 15:55:00,88.7,88.79,88.69,88.78,193256.7538821527,42.9,42.9436,42.8952,42.9387,193256.7539
2010-08-05 09:30:00,88.01,88.27,87.76,87.99,44458.6258242927,42.5663,42.6921,42.4454,42.5567,44458.6258
2010-08-05 09:35:00,87.92,88.1,87.83,88.07,40097.85152095298,42.5228,42.6099,42.4793,42.5953,40097.8515
2010-08-05 09:40:00,88.08,88.46,88.08,88.38,29993.61837906828,42.6002,42.784,42.6002,42.7453,29993.6184
2010-08-05 09:45:00,88.37,88.78,88.35,88.78,46692.19315039353,42.7404,42.9387,42.7308,42.9387,46692.1932
2010-08-05 09:50:00,88.75,88.79,88.57,88.63,48713.039778770464,42.9242,42.9436,42.8372,42.8662,48713.0398
2010-08-05 09:55:00,88.61,88.78,88.56,88.56,21484.790470112737,42.8565,42.9387,42.8323,42.8323,21484.7905
2010-08-05 10:00:00,88.56,88.73,88.49,88.72,23399.276749627734,42.8323,42.9146,42.7985,42.9097,23399.2767
2010-08-05 10:05:00,88.7,88.79,88.63,88.65,19570.30419059774,42.9,42.9436,42.8662,42.8759,19570.3042
2010-08-05 10:10:00,88.67,88.72,88.51,88.6,32865.34779834077,42.8855,42.9097,42.8082,42.8517,32865.3478
2010-08-05 10:15:00,88.6,88.75,88.51,88.58,15528.61093384386,42.8517,42.9242,42.8082,42.842,15528.6109
2010-08-05 10:20:00,88.53,88.67,88.49,88.67,36162.518613061045,42.8178,42.8855,42.7985,42.8855,36162.5186
2010-08-05 10:25:00,88.69,88.78,88.5,88.58,22229.31291214635,42.8952,42.9387,42.8033,42.842,22229.3129
2010-08-05 10:30:00,88.59,88.63,88.46,88.47,29036.37523931078,42.8468,42.8662,42.784,42.7888,29036.3752
2010-08-05 10:35:00,88.48,88.55,88.35,88.55,27015.52861093384,42.7936,42.8275,42.7308,42.8275,27015.5286
2010-08-05 10:40:00,88.55,88.57,88.29,88.29,21910.23186556052,42.8275,42.8372,42.7017,42.7017,21910.2319
2010-08-05 10:45:00,88.27,88.37,88.1,88.35,29142.735588172724,42.6921,42.7404,42.6099,42.7308,29142.7356
2010-08-05 10:50:00,88.38,88.41,88.28,88.36,28930.014890448834,42.7453,42.7598,42.6969,42.7356,28930.0149
2010-08-05 10:55:00,88.34,88.39,88.19,88.23,19570.30419059774,42.7259,42.7501,42.6534,42.6727,19570.3042
2010-08-05 11:00:00,88.22,88.3,88.12,88.24,28079.13209955328,42.6679,42.7066,42.6195,42.6776,28079.1321
2010-08-05 11:05:00,88.25,88.27,88.09,88.16,40310.57221867687,42.6824,42.6921,42.605,42.6389,40310.5722
2010-08-05 11:10:00,88.13,88.26,88.08,88.24,30099.97872793022,42.6244,42.6872,42.6002,42.6776,30099.9787
2010-08-05 11:15:00,88.24,88.28,88.18,88.19,10636.034886194426,42.6776,42.6969,42.6485,42.6534,10636.0349
2010-08-05 11:20:00,88.21,88.28,88.2,88.26,29461.81663475856,42.6631,42.6969,42.6582,42.6872,29461.8166
2010-08-05 11:25:00,88.27,88.28,88.21,88.21,33609.87024037438,42.6921,42.6969,42.6631,42.6631,33609.8702
2010-08-05 11:30:00,88.21,88.21,88.02,88.02,44245.90512656881,42.6631,42.6631,42.5712,42.5712,44245.9051
2010-08-05 11:35:00,88.02,88.02,87.84,87.93,25951.9251223144,42.5712,42.5712,42.4841,42.5276,25951.9251
2010-08-05 11:40:00,87.93,88.1,87.92,87.97,21803.87151669857,42.5276,42.6099,42.5228,42.547,21803.8715
2010-08-05 11:45:00,87.97,88.02,87.96,88.0,22654.754307594125,42.547,42.5712,42.5421,42.5615,22654.7543
2010-08-05 11:50:00,87.98,88.04,87.94,88.03,13401.403956604976,42.5518,42.5808,42.5325,42.576,13401.404
2010-08-05 11:55:00,88.03,88.05,87.85,87.92,37757.92384599021,42.576,42.5857,42.4889,42.5228,37757.9238
2010-08-05 12:00:00,87.9,87.93,87.81,87.89,23824.718145075512,42.5131,42.5276,42.4696,42.5083,23824.7181
2010-08-05 12:05:00,87.92,87.96,87.67,87.67,25101.042331418845,42.5228,42.5421,42.4019,42.4019,25101.0423
2010-08-05 12:10:00,87.69,87.76,87.64,87.73,12231.440119123588,42.4116,42.4454,42.3874,42.4309,12231.4401
2010-08-05 12:15:00,87.71,87.81,87.62,87.65,15634.971282705805,42.4212,42.4696,42.3777,42.3922,15634.9713
2010-08-05 12:20:00,87.64,87.77,87.61,87.62,13826.845352052753,42.3874,42.4502,42.3729,42.3777,13826.8454
2010-08-05 12:25:00,87.64,87.76,87.62,87.76,7445.224420336098,42.3874,42.4454,42.3777,42.4454,7445.2244
2010-08-05 12:30:00,87.76,87.8,87.58,87.6,15103.169538396083,42.4454,42.4648,42.3584,42.368,15103.1695
2010-08-05 12:35:00,87.61,87.71,87.58,87.62,11486.91767708998,42.3729,42.4212,42.3584,42.3777,11486.9177
2010-08-05 12:40:00,87.61,87.65,87.51,87.51,12975.9625611572,42.3729,42.3922,42.3245,42.3245,12975.9626
2010-08-05 12:45:00,87.57,87.68,87.52,87.68,12337.800467985531,42.3535,42.4067,42.3293,42.4067,12337.8005
2010-08-05 12:50:00,87.65,87.65,87.53,87.54,13401.403956604976,42.3922,42.3922,42.3342,42.339,13401.404
2010-08-05 12:55:00,87.54,87.68,87.54,87.63,7551.584769198042,42.339,42.4067,42.339,42.3825,7551.5848
2010-08-05 13:00:00,87.62,87.69,87.61,87.62,12018.7194213997,42.3777,42.4116,42.3729,42.3777,12018.7194
2010-08-05 13:05:00,87.62,87.65,87.55,87.56,13188.683258881088,42.3777,42.3922,42.3438,42.3487,13188.6833
2010-08-05 13:10:00,87.57,87.57,87.39,87.39,19995.74558604552,42.3535,42.3535,42.2665,42.2665,19995.7456
2010-08-05 13:15:00,87.39,87.46,87.38,87.4,12337.800467985531,42.2665,42.3003,42.2616,42.2713,12337.8005
2010-08-05 13:20:00,87.42,87.52,87.38,87.51,9466.071048713038,42.281,42.3293,42.2616,42.3245,9466.071
2010-08-05 13:25:00,87.52,87.63,87.52,87.6,14890.448840672196,42.3293,42.3825,42.3293,42.368,14890.4488
2010-08-05 13:30:00,87.6,87.76,87.57,87.73,14571.367794086362,42.368,42.4454,42.3535,42.4309,14571.3678
2010-08-05 13:35:00,87.73,87.81,87.61,87.61,20208.46628376941,42.4309,42.4696,42.3729,42.3729,20208.4663
2010-08-05 13:40:00,87.59,87.7,87.59,87.62,16804.93512018719,42.3632,42.4164,42.3632,42.3777,16804.9351
2010-08-05 13:45:00,87.65,87.74,87.62,87.69,24037.4388427994,42.3922,42.4357,42.3777,42.4116,24037.4388
2010-08-05 13:50:00,87.69,87.81,87.68,87.81,26590.087215486063,42.4116,42.4696,42.4067,42.4696,26590.0872
2010-08-05 13:55:00,87.81,87.84,87.74,87.78,33716.23058923633,42.4696,42.4841,42.4357,42.4551,33716.2306
2010-08-05 14:00:00,87.77,87.77,87.65,87.73,27760.05105296745,42.4502,42.4502,42.3922,42.4309,27760.0511
2010-08-05 14:05:00,87.72,87.76,87.69,87.7,11486.91767708998,42.4261,42.4454,42.4116,42.4164,11486.9177
2010-08-05 14:10:00,87.7,87.83,87.67,87.81,16273.13337587747,42.4164,42.4793,42.4019,42.4696,16273.1334
2010-08-05 14:15:00,87.84,87.95,87.84,87.84,22973.83535417996,42.4841,42.5373,42.4841,42.4841,22973.8354
2010-08-05 14:20:00,87.84,87.91,87.79,87.79,26696.447564348007,42.4841,42.518,42.4599,42.4599,26696.4476
2010-08-05 14:25:00,87.79,87.91,87.79,87.9,35949.79791533716,42.4599,42.518,42.4599,42.5131,35949.7979
2010-08-05 14:30:00,87.92,87.92,87.79,87.81,20633.907679217184,42.5228,42.5228,42.4599,42.4696,20633.9077
2010-08-05 14:35:00,87.82,87.84,87.75,87.78,10636.034886194426,42.4744,42.4841,42.4406,42.4551,10636.0349
2010-08-05 14:40:00,87.78,87.91,87.78,87.82,18081.259306530523,42.4551,42.518,42.4551,42.4744,18081.2593
2010-08-05 14:45:00,87.82,87.9,87.82,87.83,10104.233141884704,42.4744,42.5131,42.4744,42.4793,10104.2331
2010-08-05 14:50:00,87.84,87.88,87.8,87.85,15103.169538396083,42.4841,42.5035,42.4648,42.4889,15103.1695
2010-08-05 14:55:00,87.86,87.88,87.79,87.82,42012.337800467976,42.4938,42.5035,42.4599,42.4744,42012.3378
2010-08-05 15:00:00,87.85,88.14,87.84,88.12,26909.168262071897,42.4889,42.6292,42.4841,42.6195,26909.1683
2010-08-05 15:05:00,88.09,88.21,88.06,88.18,33184.42884492661,42.605,42.6631,42.5905,42.6485,33184.4288
2010-08-05 15:10:00,88.19,88.27,88.13,88.18,18400.34035311636,42.6534,42.6921,42.6244,42.6485,18400.3404
2010-08-05 15:15:00,88.18,88.18,88.03,88.12,22229.31291214635,42.6485,42.6485,42.576,42.6195,22229.3129
2010-08-05 15:20:00,88.12,88.32,88.12,88.27,20314.82663263136,42.6195,42.7163,42.6195,42.6921,20314.8266
2010-08-05 15:25:00,88.26,88.26,88.15,88.17,39140.60838119548,42.6872,42.6872,42.634,42.6437,39140.6084
2010-08-05 15:30:00,88.18,88.2,87.99,88.0,42650.49989363965,42.6485,42.6582,42.5567,42.5615,42650.4999
2010-08-05 15:35:00,87.98,88.06,87.95,87.95,36375.239310784935,42.5518,42.5905,42.5373,42.5373,36375.2393
2010-08-05 15:40:00,87.96,87.97,87.88,87.93,48074.8776855988,42.5421,42.547,42.5035,42.5276,48074.8777
2010-08-05 15:45:00,87.93,87.93,87.73,87.78,98915.12444160816,42.5276,42.5276,42.4309,42.4551,98915.1244
2010-08-05 15:50:00,87.78,87.82,87.73,87.82,70410.5509466071,42.4551,42.4744,42.4309,42.4744,70410.5509
2010-08-05 15:55:00,87.81,87.87,87.5,87.56,228887.47075090403,42.4696,42.4986,42.3197,42.3487,228887.4708
2010-08-06 09:30:00,86.69,87.57,86.53,86.86,31695.383960859388,41.9279,42.3535,41.8505,42.0101,31695.384
2010-08-06 09:35:00,86.97,87.25,86.86,87.04,13614.124654328863,42.0633,42.1987,42.0101,42.0972,13614.1247
2010-08-06 09:40:00,87.04,87.25,87.03,87.14,41799.61710274409,42.0972,42.1987,42.0923,42.1455,41799.6171
2010-08-06 09:45:00,87.14,87.33,87.05,87.22,19251.22314401191,42.1455,42.2374,42.102,42.1842,19251.2231
2010-08-06 09:50:00,87.26,87.37,87.13,87.22,21803.87151669857,42.2036,42.2568,42.1407,42.1842,21803.8715
2010-08-06 09:55:00,87.16,87.36,87.16,87.36,30099.97872793022,42.1552,42.252,42.1552,42.252,30099.9787
2010-08-06 10:00:00,87.33,87.42,87.2,87.3,53924.69687300573,42.2374,42.281,42.1746,42.2229,53924.6969
2010-08-06 10:05:00,87.29,87.33,87.1,87.2,51159.32780259519,42.2181,42.2374,42.1262,42.1746,51159.3278
2010-08-06 10:10:00,87.18,87.18,86.91,87.01,46585.83280153158,42.1649,42.1649,42.0343,42.0827,46585.8328
2010-08-06 10:15:00,87.02,87.22,86.99,87.1,50733.88640714741,42.0875,42.1842,42.073,42.1262,50733.8864
2010-08-06 10:20:00,87.1,87.16,87.01,87.11,37226.122101680485,42.1262,42.1552,42.0827,42.131,37226.1221
2010-08-06 10:25:00,87.17,87.18,86.99,87.01,10423.314188470536,42.1601,42.1649,42.073,42.0827,10423.3142
2010-08-06 10:30:00,86.98,87.07,86.92,86.99,19570.30419059774,42.0682,42.1117,42.0391,42.073,19570.3042
2010-08-06 10:35:00,86.98,86.98,86.65,86.7,13614.124654328863,42.0682,42.0682,41.9086,41.9327,13614.1247
2010-08-06 10:40:00,86.65,86.66,86.5,86.57,44884.06721974047,41.9086,41.9134,41.836,41.8699,44884.0672
2010-08-06 10:45:00,86.52,86.56,86.28,86.39,76685.8115294618,41.8457,41.865,41.7296,41.7828,76685.8115
2010-08-06 10:50:00,86.35,86.44,86.17,86.4,64241.650712614326,41.7635,41.807,41.6764,41.7876,64241.6507
2010-08-06 10:55:00,86.37,86.56,86.23,86.33,32333.54605403105,41.7731,41.865,41.7054,41.7538,32333.5461
2010-08-06 11:00:00,86.32,86.45,86.21,86.43,21910.23186556052,41.749,41.8118,41.6957,41.8022,21910.2319
2010-08-06 11:05:00,86.42,86.46,86.19,86.22,60944.47989789405,41.7973,41.8167,41.6861,41.7006,60944.4799
2010-08-06 11:10:00,86.25,86.31,86.08,86.15,42650.49989363965,41.7151,41.7441,41.6329,41.6667,42650.4999
2010-08-06 11:15:00,86.16,86.32,86.13,86.19,68283.34396936822,41.6716,41.749,41.6571,41.6861,68283.344
2010-08-06 11:20:00,86.17,86.45,86.13,86.39,34567.11338013188,41.6764,41.8118,41.6571,41.7828,34567.1134
2010-08-06 11:25:00,86.38,86.52,86.28,86.51,27547.33035524356,41.778,41.8457,41.7296,41.8408,27547.3304
2010-08-06 11:30:00,86.51,86.55,86.44,86.46,28185.492448415225,41.8408,41.8602,41.807,41.8167,28185.4924
2010-08-06 11:35:00,86.49,86.71,86.45,86.66,19251.22314401191,41.8312,41.9376,41.8118,41.9134,19251.2231
2010-08-06 11:40:00,86.65,86.65,86.49,86.58,19570.30419059774,41.9086,41.9086,41.8312,41.8747,19570.3042
2010-08-06 11:45:00,86.54,86.72,86.5,86.68,16273.13337587747,41.8554,41.9424,41.836,41.9231,16273.1334
2010-08-06 11:50:00,86.69,86.86,86.65,86.72,27015.52861093384,41.9279,42.0101,41.9086,41.9424,27015.5286
2010-08-06 11:55:00,86.69,86.74,86.55,86.55,30738.14082110189,41.9279,41.9521,41.8602,41.8602,30738.1408
2010-08-06 12:00:00,86.56,86.64,86.43,86.51,25313.76302914273,41.865,41.9037,41.8022,41.8408,25313.763
2010-08-06 12:05:00,86.55,86.59,86.45,86.56,17762.17825994469,41.8602,41.8795,41.8118,41.865,17762.1783
2010-08-06 12:10:00,86.54,86.58,86.51,86.52,9040.62965326526,41.8554,41.8747,41.8408,41.8457,9040.6297
2010-08-06 12:15:00,86.51,86.62,86.46,86.61,24250.159540523287,41.8408,41.894,41.8167,41.8892,24250.1595
2010-08-06 12:20:00,86.58,86.61,86.52,86.53,18400.34035311636,41.8747,41.8892,41.8457,41.8505,18400.3404
2010-08-06 12:25:00,86.52,86.53,86.39,86.45,23611.997447351623,41.8457,41.8505,41.7828,41.8118,23611.9974
2010-08-06 12:30:00,86.44,86.64,86.42,86.62,11274.19697936609,41.807,41.9037,41.7973,41.894,11274.197
2010-08-06 12:35:00,86.62,86.73,86.6,86.68,8508.82790895554,41.894,41.9472,41.8844,41.9231,8508.8279
2010-08-06 12:40:00,86.71,86.73,86.5,86.59,12018.7194213997,41.9376,41.9472,41.836,41.8795,12018.7194
2010-08-06 12:45:00,86.56,86.57,86.49,86.55,8508.82790895554,41.865,41.8699,41.8312,41.8602,8508.8279
2010-08-06 12:50:00,86.53,86.59,86.49,86.52,10529.67453733248,41.8505,41.8795,41.8312,41.8457,10529.6745
2010-08-06 12:55:00,86.52,86.52,86.32,86.36,11912.359072537756,41.8457,41.8457,41.749,41.7683,11912.3591
2010-08-06 13:00:00,86.36,86.49,86.36,86.44,16379.493724739414,41.7683,41.8312,41.7683,41.807,16379.4937
2010-08-06 13:05:00,86.42,86.5,86.35,86.35,18719.421399702187,41.7973,41.836,41.7635,41.7635,18719.4214
2010-08-06 13:10:00,86.38,86.46,86.38,86.4,14996.80918953414,41.778,41.8167,41.778,41.7876,14996.8092
2010-08-06 13:15:00,86.39,86.47,86.33,86.33,8508.82790895554,41.7828,41.8215,41.7538,41.7538,8508.8279
2010-08-06 13:20:00,86.34,86.39,86.28,86.39,11274.19697936609,41.7586,41.7828,41.7296,41.7828,11274.197
2010-08-06 13:25:00,86.39,86.4,86.25,86.34,21803.87151669857,41.7828,41.7876,41.7151,41.7586,21803.8715
2010-08-06 13:30:00,86.35,86.41,86.26,86.3,21910.23186556052,41.7635,41.7925,41.7199,41.7393,21910.2319
2010-08-06 13:35:00,86.27,86.41,86.25,86.27,39459.68942778132,41.7248,41.7925,41.7151,41.7248,39459.6894
2010-08-06 13:40:00,86.27,86.37,86.24,86.33,17762.17825994469,41.7248,41.7731,41.7103,41.7538,17762.1783
2010-08-06 13:45:00,86.3,86.55,86.3,86.47,19570.30419059774,41.7393,41.8602,41.7393,41.8215,19570.3042
2010-08-06 13:50:00,86.47,86.5,86.38,86.38,12231.440119123588,41.8215,41.836,41.778,41.778,12231.4401
2010-08-06 13:55:00,86.37,86.45,86.37,86.39,10316.953839608592,41.7731,41.8118,41.7731,41.7828,10316.9538
2010-08-06 14:00:00,86.39,86.39,86.19,86.26,38183.36524143798,41.7828,41.7828,41.6861,41.7199,38183.3652
2010-08-06 14:05:00,86.27,86.28,86.22,86.25,17762.17825994469,41.7248,41.7296,41.7006,41.7151,17762.1783
2010-08-06 14:10:00,86.24,86.27,86.13,86.17,27015.52861093384,41.7103,41.7248,41.6571,41.6764,27015.5286
2010-08-06 14:15:00,86.19,86.25,86.1,86.2,41480.53605615826,41.6861,41.7151,41.6425,41.6909,41480.5361
2010-08-06 14:20:00,86.2,86.26,86.14,86.19,25207.402680280786,41.6909,41.7199,41.6619,41.6861,25207.4027
2010-08-06 14:25:00,86.19,86.23,86.14,86.22,25632.844075728564,41.6861,41.7054,41.6619,41.7006,25632.8441
2010-08-06 14:30:00,86.2,86.33,86.13,86.13,36800.68070623271,41.6909,41.7538,41.6571,41.6571,36800.6807
2010-08-06 14:35:00,86.12,86.19,86.08,86.14,21272.06977238885,41.6522,41.6861,41.6329,41.6619,21272.0698
2010-08-06 14:40:00,86.14,86.23,86.14,86.23,13401.403956604976,41.6619,41.7054,41.6619,41.7054,13401.404
2010-08-06 14:45:00,86.23,86.58,86.18,86.45,42650.49989363965,41.7054,41.8747,41.6812,41.8118,42650.4999
2010-08-06 14:50:00,86.45,86.81,86.45,86.66,49244.84152308019,41.8118,41.9859,41.8118,41.9134,49244.8415
2010-08-06 14:55:00,86.66,86.82,86.6,86.7,31057.22186768772,41.9134,41.9908,41.8844,41.9327,31057.2219
2010-08-06 15:00:00,86.69,86.9,86.69,86.77,33503.50989151244,41.9279,42.0295,41.9279,41.9666,33503.5099
2010-08-06 15:05:00,86.76,86.87,86.74,86.87,14039.56604977664,41.9618,42.015,41.9521,42.015,14039.566
2010-08-06 15:10:00,86.9,86.97,86.73,86.79,20527.54733035524,42.0295,42.0633,41.9472,41.9763,20527.5473
2010-08-06 15:15:00,86.83,87.0,86.77,86.97,17230.37651563497,41.9956,42.0778,41.9666,42.0633,17230.3765
2010-08-06 15:20:00,86.98,87.08,86.91,87.07,30099.97872793022,42.0682,42.1165,42.0343,42.1117,30099.9787
2010-08-06 15:25:00,87.09,87.29,87.08,87.16,30950.86151882577,42.1214,42.2181,42.1165,42.1552,30950.8615
2010-08-06 15:30:00,87.19,87.34,87.01,87.34,35311.63582216549,42.1697,42.2423,42.0827,42.2423,35311.6358
2010-08-06 15:35:00,87.32,87.36,87.15,87.16,49670.28291852796,42.2326,42.252,42.1504,42.1552,49670.2829
2010-08-06 15:40:00,87.22,87.47,87.15,87.33,58285.47117634545,42.1842,42.3052,42.1504,42.2374,58285.4712
2010-08-06 15:45:00,87.33,87.48,87.2,87.44,68921.50606253988,42.2374,42.31,42.1746,42.2906,68921.5061
2010-08-06 15:50:00,87.46,87.47,87.25,87.35,82429.2703680068,42.3003,42.3052,42.1987,42.2471,82429.2704
2010-08-06 15:55:00,87.34,87.41,87.28,87.3,157519.67666453944,42.2423,42.2761,42.2133,42.2229,157519.6767
2010-08-09 09:30:00,87.96,88.23,87.63,87.63,39140.60838119548,42.5421,42.6727,42.3825,42.3825,39140.6084
2010-08-09 09:35:00,87.7,87.89,87.49,87.7,10529.67453733248,42.4164,42.5083,42.3148,42.4164,10529.6745
2010-08-09 09:40:00,87.7,87.79,87.58,87.67,12125.079770261644,42.4164,42.4599,42.3584,42.4019,12125.0798
2010-08-09 09:45:00,87.61,87.85,87.57,87.81,28504.57349500106,42.3729,42.4889,42.3535,42.4696,28504.5735
2010-08-09 09:50:00,87.79,87.8,87.64,87.73,11061.476281642204,42.4599,42.4648,42.3874,42.4309,11061.4763
2010-08-09 09:55:00,87.74,87.74,87.43,87.51,13507.76430546692,42.4357,42.4357,42.2858,42.3245,13507.7643
2010-08-09 10:00:00,87.5,87.57,87.28,87.33,20314.82663263136,42.3197,42.3535,42.2133,42.2374,20314.8266
2010-08-09 10:05:00,87.33,87.41,87.28,87.41,17443.09721335886,42.2374,42.2761,42.2133,42.2761,17443.0972
2010-08-09 10:10:00,87.42,87.71,87.42,87.66,22335.67326100829,42.281,42.4212,42.281,42.397,22335.6733
2010-08-09 10:15:00,87.66,87.73,87.51,87.51,12125.079770261644,42.397,42.4309,42.3245,42.3245,12125.0798
2010-08-09 10:20:00,87.51,87.59,87.41,87.5,26696.447564348007,42.3245,42.3632,42.2761,42.3197,26696.4476
2010-08-09 10:25:00,87.5,87.52,87.37,87.42,10636.034886194426,42.3197,42.3293,42.2568,42.281,10636.0349
2010-08-09 10:30:00,87.46,87.5,87.38,87.47,16166.773027015526,42.3003,42.3197,42.2616,42.3052,16166.773
2010-08-09 10:35:00,87.48,87.52,87.36,87.4,14890.448840672196,42.31,42.3293,42.252,42.2713,14890.4488
2010-08-09 10:40:00,87.4,87.65,87.4,87.61,14039.56604977664,42.2713,42.3922,42.2713,42.3729,14039.566
2010-08-09 10:45:00,87.61,87.7,87.54,87.68,7870.665815783875,42.3729,42.4164,42.339,42.4067,7870.6658
2010-08-09 10:50:00,87.69,87.72,87.64,87.65,7551.584769198042,42.4116,42.4261,42.3874,42.3922,7551.5848
2010-08-09 10:55:00,87.64,87.95,87.57,87.92,20527.54733035524,42.3874,42.5373,42.3535,42.5228,20527.5473
2010-08-09 11:00:00,87.93,88.12,87.92,88.11,18613.06105084024,42.5276,42.6195,42.5228,42.6147,18613.0611
2010-08-09 11:05:00,88.12,88.21,87.91,87.93,27440.970006381616,42.6195,42.6631,42.518,42.5276,27440.97
2010-08-09 11:10:00,87.93,88.1,87.93,88.1,35524.35651988938,42.5276,42.6099,42.5276,42.6099,35524.3565
2010-08-09 11:15:00,88.12,88.2,88.08,88.11,8508.82790895554,42.6195,42.6582,42.6002,42.6147,8508.8279
2010-08-09 11:20:00,88.1,88.15,88.07,88.12,7657.945118059986,42.6099,42.634,42.5953,42.6195,7657.9451
2010-08-09 11:25:00,88.12,88.16,87.9,87.98,11167.836630504144,42.6195,42.6389,42.5131,42.5518,11167.8366
2010-08-09 11:30:00,87.97,88.11,87.97,88.09,26483.72686662412,42.547,42.6147,42.547,42.605,26483.7269
2010-08-09 11:35:00,88.11,88.14,88.02,88.08,19676.664539459685,42.6147,42.6292,42.5712,42.6002,19676.6645
2010-08-09 11:40:00,88.12,88.12,87.97,88.01,14145.926398638583,42.6195,42.6195,42.547,42.5663,14145.9264
2010-08-09 11:45:00,88.07,88.09,88.02,88.02,8615.188257817485,42.5953,42.605,42.5712,42.5712,8615.1883
2010-08-09 11:50:00,88.05,88.05,87.87,87.87,8721.54860667943,42.5857,42.5857,42.4986,42.4986,8721.5486
2010-08-09 11:55:00,87.87,87.93,87.85,87.9,8508.82790895554,42.4986,42.5276,42.4889,42.5131,8508.8279
2010-08-09 12:00:00,87.92,87.95,87.84,87.92,11167.836630504144,42.5228,42.5373,42.4841,42.5228,11167.8366
2010-08-09 12:05:00,87.9,87.94,87.83,87.87,11061.476281642204,42.5131,42.5325,42.4793,42.4986,11061.4763
2010-08-09 12:10:00,87.89,87.93,87.83,87.84,10529.67453733248,42.5083,42.5276,42.4793,42.4841,10529.6745
2010-08-09 12:15:00,87.87,87.91,87.84,87.86,9359.710699851094,42.4986,42.518,42.4841,42.4938,9359.7107
2010-08-09 12:20:00,87.85,87.89,87.67,87.69,22229.31291214635,42.4889,42.5083,42.4019,42.4116,22229.3129
2010-08-09 12:25:00,87.72,87.74,87.65,87.73,19676.664539459685,42.4261,42.4357,42.3922,42.4309,19676.6645
2010-08-09 12:30:00,87.73,87.73,87.59,87.71,24037.4388427994,42.4309,42.4309,42.3632,42.4212,24037.4388
2010-08-09 12:35:00,87.73,87.76,87.66,87.74,11593.278025951924,42.4309,42.4454,42.397,42.4357,11593.278
2010-08-09 12:40:00,87.74,87.84,87.67,87.78,29780.89768134439,42.4357,42.4841,42.4019,42.4551,29780.8977
2010-08-09 12:45:00,87.77,87.9,87.77,87.78,16273.13337587747,42.4502,42.5131,42.4502,42.4551,16273.1334
2010-08-09 12:50:00,87.81,87.84,87.73,87.73,9466.071048713038,42.4696,42.4841,42.4309,42.4309,9466.071
2010-08-09 12:55:00,87.74,87.86,87.73,87.84,8721.54860667943,42.4357,42.4938,42.4309,42.4841,8721.5486
2010-08-09 13:00:00,87.86,87.89,87.79,87.79,8827.908955541372,42.4938,42.5083,42.4599,42.4599,8827.909
2010-08-09 13:05:00,87.79,87.89,87.79,87.87,24037.4388427994,42.4599,42.5083,42.4599,42.4986,24037.4388
2010-08-09 13:10:00,87.85,87.97,87.85,87.92,21484.790470112737,42.4889,42.547,42.4889,42.5228,21484.7905
2010-08-09 13:15:00,87.97,87.97,87.9,87.95,24462.880238247177,42.547,42.547,42.5131,42.5373,24462.8802
2010-08-09 13:20:00,87.97,87.97,87.84,87.85,25420.123378004675,42.547,42.547,42.4841,42.4889,25420.1234
2010-08-09 13:25:00,87.85,87.88,87.81,87.84,27547.33035524356,42.4889,42.5035,42.4696,42.4841,27547.3304
2010-08-09 13:30:00,87.83,87.89,87.81,87.84,30099.97872793022,42.4793,42.5083,42.4696,42.4841,30099.9787
2010-08-09 13:35:00,87.86,87.89,87.84,87.85,26377.366517762173,42.4938,42.5083,42.4841,42.4889,26377.3665
2010-08-09 13:40:00,87.86,87.88,87.81,87.83,13188.683258881088,42.4938,42.5035,42.4696,42.4793,13188.6833
2010-08-09 13:45:00,87.83,87.92,87.82,87.89,27653.690704105506,42.4793,42.5228,42.4744,42.5083,27653.6907
2010-08-09 13:50:00,87.9,87.92,87.84,87.88,31801.74430972133,42.5131,42.5228,42.4841,42.5035,31801.7443
2010-08-09 13:55:00,87.87,87.87,87.81,87.84,15315.890236119973,42.4986,42.4986,42.4696,42.4841,15315.8902
2010-08-09 14:00:00,87.89,87.93,87.83,87.83,24994.6819825569,42.5083,42.5276,42.4793,42.4793,24994.682
2010-08-09 14:05:00,87.84,87.95,87.82,87.91,25207.402680280786,42.4841,42.5373,42.4744,42.518,25207.4027
2010-08-09 14:10:00,87.92,87.96,87.87,87.95,12763.24186343331,42.5228,42.5421,42.4986,42.5373,12763.2419
2010-08-09 14:15:00,87.93,87.93,87.83,87.87,19038.50244628802,42.5276,42.5276,42.4793,42.4986,19038.5024
2010-08-09 14:20:00,87.85,87.88,87.81,87.84,12656.881514571363,42.4889,42.5035,42.4696,42.4841,12656.8815
2010-08-09 14:25:00,87.85,87.9,87.74,87.79,23399.276749627734,42.4889,42.5131,42.4357,42.4599,23399.2767
2010-08-09 14:30:00,87.79,87.91,87.78,87.87,40204.21186981493,42.4599,42.518,42.4551,42.4986,40204.2119
2010-08-09 14:35:00,87.86,87.9,87.76,87.88,48181.238034460745,42.4938,42.5131,42.4454,42.5035,48181.238
2010-08-09 14:40:00,87.9,88.09,87.9,88.03,65517.974898957655,42.5131,42.605,42.5131,42.576,65517.9749
2010-08-09 14:45:00,88.01,88.15,88.01,88.06,22654.754307594125,42.5663,42.634,42.5663,42.5905,22654.7543
2010-08-09 14:50:00,88.07,88.18,88.07,88.1,23931.078493937457,42.5953,42.6485,42.5953,42.6099,23931.0785
2010-08-09 14:55:00,88.11,88.24,88.11,88.2,21378.4301212508,42.6147,42.6776,42.6147,42.6582,21378.4301
2010-08-09 15:00:00,88.18,88.3,88.13,88.28,37864.28419485215,42.6485,42.7066,42.6244,42.6969,37864.2842
2010-08-09 15:05:00,88.28,88.32,88.16,88.23,35737.07721761327,42.6969,42.7163,42.6389,42.6727,35737.0772
2010-08-09 15:10:00,88.24,88.24,88.05,88.08,34567.11338013188,42.6776,42.6776,42.5857,42.6002,34567.1134
2010-08-09 15:15:00,88.07,88.17,88.05,88.09,29461.81663475856,42.5953,42.6437,42.5857,42.605,29461.8166
2010-08-09 15:20:00,88.08,88.13,87.94,87.94,39991.49117209104,42.6002,42.6244,42.5325,42.5325,39991.4912
2010-08-09 15:25:00,87.95,88.02,87.95,87.98,21591.15081897468,42.5373,42.5712,42.5373,42.5518,21591.1508
2010-08-09 15:30:00,87.97,88.12,87.88,87.97,53073.81408211018,42.547,42.6195,42.5035,42.547,53073.8141
2010-08-09 15:35:00,87.98,88.12,87.97,88.09,47436.715592427136,42.5518,42.6195,42.547,42.605,47436.7156
2010-08-09 15:40:00,88.1,88.17,87.95,87.99,122739.84258668366,42.6099,42.6437,42.5373,42.5567,122739.8426
2010-08-09 15:45:00,87.99,88.12,87.99,88.04,112848.33014252286,42.5567,42.6195,42.5567,42.5808,112848.3301
2010-08-09 15:50:00,88.05,88.08,87.92,87.95,102744.09700063814,42.5857,42.6002,42.5228,42.5373,102744.097
2010-08-09 15:55:00,87.95,88.05,87.92,88.03,220378.6428419485,42.5373,42.5857,42.5228,42.576,220378.6428
2010-08-10 09:30:00,87.04,87.37,87.04,87.31,26058.285471176343,42.0972,42.2568,42.0972,42.2278,26058.2855
2010-08-10 09:35:00,87.33,87.48,86.96,87.17,35843.437566475215,42.2374,42.31,42.0585,42.1601,35843.4376
2010-08-10 09:40:00,87.23,87.23,86.97,87.22,27547.33035524356,42.1891,42.1891,42.0633,42.1842,27547.3304
2010-08-10 09:45:00,87.09,87.23,86.99,87.11,22654.754307594125,42.1214,42.1891,42.073,42.131,22654.7543
2010-08-10 09:50:00,87.08,87.18,86.96,87.09,30844.50116996383,42.1165,42.1649,42.0585,42.1214,30844.5012
2010-08-10 09:55:00,87.08,87.31,87.0,87.28,19995.74558604552,42.1165,42.2278,42.0778,42.2133,19995.7456
2010-08-10 10:00:00,87.3,87.33,87.09,87.15,20740.26802807913,42.2229,42.2374,42.1214,42.1504,20740.268
2010-08-10 10:05:00,87.13,87.24,86.99,87.18,34886.19442671772,42.1407,42.1939,42.073,42.1649,34886.1944
2010-08-10 10:10:00,87.14,87.3,87.12,87.18,16911.295469049135,42.1455,42.2229,42.1359,42.1649,16911.2955
2010-08-10 10:15:00,87.16,87.18,87.03,87.1,15741.33163156775,42.1552,42.1649,42.0923,42.1262,15741.3316
2010-08-10 10:20:00,87.11,87.15,87.02,87.14,18081.259306530523,42.131,42.1504,42.0875,42.1455,18081.2593
2010-08-10 10:25:00,87.17,87.22,87.08,87.17,11486.91767708998,42.1601,42.1842,42.1165,42.1601,11486.9177
2010-08-10 10:30:00,87.14,87.18,87.03,87.07,18187.619655392467,42.1455,42.1649,42.0923,42.1117,18187.6197
2010-08-10 10:35:00,87.09,87.21,87.08,87.2,18293.98000425441,42.1214,42.1794,42.1165,42.1746,18293.98
2010-08-10 10:40:00,87.17,87.31,87.16,87.21,24569.24058710912,42.1601,42.2278,42.1552,42.1794,24569.2406
2010-08-10 10:45:00,87.23,87.24,86.96,86.99,20740.26802807913,42.1891,42.1939,42.0585,42.073,20740.268
2010-08-10 10:50:00,86.97,87.01,86.87,86.9,36800.68070623271,42.0633,42.0827,42.015,42.0295,36800.6807
2010-08-10 10:55:00,86.88,86.98,86.81,86.9,26909.168262071897,42.0198,42.0682,41.9859,42.0295,26909.1683
2010-08-10 11:00:00,86.94,87.03,86.87,86.97,30738.14082110189,42.0488,42.0923,42.015,42.0633,30738.1408
2010-08-10 11:05:00,87.0,87.07,86.94,87.02,16273.13337587747,42.0778,42.1117,42.0488,42.0875,16273.1334
2010-08-10 11:10:00,87.02,87.16,87.0,87.02,70729.63199319293,42.0875,42.1552,42.0778,42.0875,70729.632
2010-08-10 11:15:00,87.05,87.07,86.87,86.87,37119.761752818544,42.102,42.1117,42.015,42.015,37119.7618
2010-08-10 11:20:00,86.9,86.94,86.84,86.85,34354.39268240799,42.0295,42.0488,42.0005,42.0053,34354.3927
2010-08-10 11:25:00,86.87,86.94,86.8,86.93,20952.988725803018,42.015,42.0488,41.9811,42.044,20952.9887
2010-08-10 11:30:00,86.94,86.94,86.84,86.9,22442.03360987024,42.0488,42.0488,42.0005,42.0295,22442.0336
2010-08-10 11:35:00,86.92,87.03,86.91,86.97,23399.276749627734,42.0391,42.0923,42.0343,42.0633,23399.2767
2010-08-10 11:40:00,86.99,87.07,86.93,87.02,53180.174430972125,42.073,42.1117,42.044,42.0875,53180.1744
2010-08-10 11:45:00,87.02,87.04,86.87,86.91,23931.078493937457,42.0875,42.0972,42.015,42.0343,23931.0785
2010-08-10 11:50:00,86.91,86.97,86.87,86.88,10742.395235056369,42.0343,42.0633,42.015,42.0198,10742.3952
2010-08-10 11:55:00,86.89,86.96,86.87,86.88,14677.728142948306,42.0246,42.0585,42.015,42.0198,14677.7281
2010-08-10 12:00:00,86.87,86.89,86.76,86.8,21697.511167836627,42.015,42.0246,41.9618,41.9811,21697.5112
2010-08-10 12:05:00,86.79,86.86,86.73,86.81,21165.709423526907,41.9763,42.0101,41.9472,41.9859,21165.7094
2010-08-10 12:10:00,86.83,86.84,86.71,86.73,25951.9251223144,41.9956,42.0005,41.9376,41.9472,25951.9251
2010-08-10 12:15:00,86.73,86.75,86.66,86.71,11061.476281642204,41.9472,41.9569,41.9134,41.9376,11061.4763
2010-08-10 12:20:00,86.7,86.73,86.65,86.68,9785.15209529887,41.9327,41.9472,41.9086,41.9231,9785.1521
2010-08-10 12:25:00,86.71,86.71,86.62,86.63,11912.359072537756,41.9376,41.9376,41.894,41.8989,11912.3591
2010-08-10 12:30:00,86.63,86.63,86.53,86.54,19357.58349287385,41.8989,41.8989,41.8505,41.8554,19357.5835
2010-08-10 12:35:00,86.54,86.56,86.44,86.49,16273.13337587747,41.8554,41.865,41.807,41.8312,16273.1334
2010-08-10 12:40:00,86.49,86.53,86.46,86.5,15209.529887258028,41.8312,41.8505,41.8167,41.836,15209.5299
2010-08-10 12:45:00,86.5,86.51,86.41,86.43,14465.007445224415,41.836,41.8408,41.7925,41.8022,14465.0074
2010-08-10 12:50:00,86.45,86.45,86.26,86.38,19676.664539459685,41.8118,41.8118,41.7199,41.778,19676.6645
2010-08-10 12:55:00,86.33,86.41,86.31,86.35,12656.881514571363,41.7538,41.7925,41.7441,41.7635,12656.8815
2010-08-10 13:00:00,86.37,86.51,86.37,86.51,18293.98000425441,41.7731,41.8408,41.7731,41.8408,18293.98
2010-08-10 13:05:00,86.48,86.51,86.44,86.46,10423.314188470536,41.8263,41.8408,41.807,41.8167,10423.3142
2010-08-10 13:10:00,86.46,86.49,86.41,86.42,19251.22314401191,41.8167,41.8312,41.7925,41.7973,19251.2231
2010-08-10 13:15:00,86.41,86.42,86.3,86.31,28504.57349500106,41.7925,41.7973,41.7393,41.7441,28504.5735
2010-08-10 13:20:00,86.31,86.31,86.03,86.12,22761.11465645607,41.7441,41.7441,41.6087,41.6522,22761.1147
2010-08-10 13:25:00,86.14,86.21,86.08,86.08,12337.800467985531,41.6619,41.6957,41.6329,41.6329,12337.8005
2010-08-10 13:30:00,86.08,86.09,85.98,86.09,16485.85407360136,41.6329,41.6377,41.5845,41.6377,16485.8541
2010-08-10 13:35:00,86.09,86.19,86.09,86.17,15422.250584981915,41.6377,41.6861,41.6377,41.6764,15422.2506
2010-08-10 13:40:00,86.17,86.37,86.15,86.37,23186.556051903848,41.6764,41.7731,41.6667,41.7731,23186.5561
2010-08-10 13:45:00,86.37,86.47,86.35,86.44,16592.214422463305,41.7731,41.8215,41.7635,41.807,16592.2144
2010-08-10 13:50:00,86.45,86.45,86.34,86.38,12869.602212295256,41.8118,41.8118,41.7586,41.778,12869.6022
2010-08-10 13:55:00,86.41,86.43,86.32,86.41,10955.115932780258,41.7925,41.8022,41.749,41.7925,10955.1159
2010-08-10 14:00:00,86.4,86.44,86.37,86.44,28079.13209955328,41.7876,41.807,41.7731,41.807,28079.1321
2010-08-10 14:05:00,86.44,86.51,86.34,86.51,36694.320357370765,41.807,41.8408,41.7586,41.8408,36694.3204
2010-08-10 14:10:00,86.52,86.75,86.44,86.75,33609.87024037438,41.8457,41.9569,41.807,41.9569,33609.8702
2010-08-10 14:15:00,86.76,87.28,86.69,87.03,98064.2416507126,41.9618,42.2133,41.9279,42.0923,98064.2417
2010-08-10 14:20:00,87.09,87.39,87.01,87.12,44458.6258242927,42.1214,42.2665,42.0827,42.1359,44458.6258
2010-08-10 14:25:00,87.09,87.17,86.87,87.17,34886.19442671772,42.1214,42.1601,42.015,42.1601,34886.1944
2010-08-10 14:30:00,87.19,87.61,87.18,87.5,67538.8215273346,42.1697,42.3729,42.1649,42.3197,67538.8215
2010-08-10 14:35:00,87.5,87.62,87.34,87.46,34992.55477557966,42.3197,42.3777,42.2423,42.3003,34992.5548
2010-08-10 14:40:00,87.5,87.97,87.44,87.84,38927.88768347159,42.3197,42.547,42.2906,42.4841,38927.8877
2010-08-10 14:45:00,87.85,87.93,87.73,87.9,23824.718145075512,42.4889,42.5276,42.4309,42.5131,23824.7181
2010-08-10 14:50:00,87.89,87.91,87.62,87.73,22122.952563284405,42.5083,42.518,42.3777,42.4309,22122.9526
2010-08-10 14:55:00,87.69,87.75,87.53,87.56,31801.74430972133,42.4116,42.4406,42.3342,42.3487,31801.7443
2010-08-10 15:00:00,87.57,87.81,87.55,87.7,37651.56349712826,42.3535,42.4696,42.3438,42.4164,37651.5635
2010-08-10 15:05:00,87.72,87.74,87.49,87.69,39459.68942778132,42.4261,42.4357,42.3148,42.4116,39459.6894
2010-08-10 15:10:00,87.68,87.69,87.16,87.22,40948.73431184854,42.4067,42.4116,42.1552,42.1842,40948.7343
2010-08-10 15:15:00,87.22,87.33,87.0,87.11,35843.437566475215,42.1842,42.2374,42.0778,42.131,35843.4376
2010-08-10 15:20:00,87.11,87.28,87.03,87.25,39353.32907891937,42.131,42.2133,42.0923,42.1987,39353.3291
2010-08-10 15:25:00,87.24,87.43,87.06,87.36,31695.383960859388,42.1939,42.2858,42.1069,42.252,31695.384
2010-08-10 15:30:00,87.35,87.5,87.17,87.45,40310.57221867687,42.2471,42.3197,42.1601,42.2955,40310.5722
2010-08-10 15:35:00,87.38,87.54,87.33,87.42,31908.10465858328,42.2616,42.339,42.2374,42.281,31908.1047
2010-08-10 15:40:00,87.4,87.6,87.37,87.5,52435.65198893852,42.2713,42.368,42.2568,42.3197,52435.652
2010-08-10 15:45:00,87.5,87.65,87.34,87.35,91576.260370134,42.3197,42.3922,42.2423,42.2471,91576.2604
2010-08-10 15:50:00,87.34,87.38,87.1,87.24,111997.4473516273,42.2423,42.2616,42.1262,42.1939,111997.4474
2010-08-10 15:55:00,87.24,87.25,87.01,87.04,226760.26377366515,42.1939,42.1987,42.0827,42.0972,226760.2638
2010-08-11 09:30:00,85.43,86.04,85.43,85.93,43182.30163794936,41.3185,41.6135,41.3185,41.5603,43182.3016
2010-08-11 09:35:00,85.89,85.95,85.59,85.86,26802.807913209952,41.541,41.57,41.3959,41.5265,26802.8079
2010-08-11 09:40:00,85.88,86.23,85.72,86.08,46479.47245266964,41.5361,41.7054,41.4588,41.6329,46479.4725
2010-08-11 09:45:00,86.06,86.36,85.91,86.34,49244.84152308019,41.6232,41.7683,41.5507,41.7586,49244.8415
2010-08-11 09:50:00,86.35,86.36,86.08,86.3,36587.96000850882,41.7635,41.7683,41.6329,41.7393,36587.96
2010-08-11 09:55:00,86.25,86.36,86.08,86.14,27334.60965751967,41.7151,41.7683,41.6329,41.6619,27334.6097
2010-08-11 10:00:00,86.14,86.38,86.04,86.3,17762.17825994469,41.6619,41.778,41.6135,41.7393,17762.1783
2010-08-11 10:05:00,86.3,86.3,86.09,86.2,29674.537332482447,41.7393,41.7393,41.6377,41.6909,29674.5373
2010-08-11 10:10:00,86.18,86.24,86.06,86.08,23505.63709848968,41.6812,41.7103,41.6232,41.6329,23505.6371
2010-08-11 10:15:00,86.09,86.13,85.98,86.08,23080.195703041903,41.6377,41.6571,41.5845,41.6329,23080.1957
2010-08-11 10:20:00,86.08,86.27,86.08,86.27,19889.38523718357,41.6329,41.7248,41.6329,41.7248,19889.3852
2010-08-11 10:25:00,86.23,86.29,86.03,86.15,20102.105934907464,41.7054,41.7344,41.6087,41.6667,20102.1059
2010-08-11 10:30:00,86.11,86.13,85.77,85.87,28504.57349500106,41.6474,41.6571,41.4829,41.5313,28504.5735
2010-08-11 10:35:00,85.93,85.95,85.73,85.88,28291.85279727717,41.5603,41.57,41.4636,41.5361,28291.8528
2010-08-11 10:40:00,85.86,85.95,85.78,85.81,33609.87024037438,41.5265,41.57,41.4878,41.5023,33609.8702
2010-08-11 10:45:00,85.78,85.79,85.56,85.65,23505.63709848968,41.4878,41.4926,41.3814,41.4249,23505.6371
2010-08-11 10:50:00,85.65,85.65,85.49,85.63,19038.50244628802,41.4249,41.4249,41.3475,41.4152,19038.5024
2010-08-11 10:55:00,85.61,85.69,85.51,85.55,34779.83407785577,41.4056,41.4442,41.3572,41.3765,34779.8341
2010-08-11 11:00:00,85.56,85.65,85.46,85.62,17868.538608806633,41.3814,41.4249,41.333,41.4104,17868.5386
2010-08-11 11:05:00,85.61,85.65,85.23,85.23,32439.906402893,41.4056,41.4249,41.2218,41.2218,32439.9064
2010-08-11 11:10:00,85.26,85.33,85.15,85.31,47968.517336736855,41.2363,41.2701,41.1831,41.2605,47968.5173
2010-08-11 11:15:00,85.33,85.43,85.25,85.29,17017.65581791108,41.2701,41.3185,41.2314,41.2508,17017.6558
2010-08-11 11:20:00,85.26,85.39,85.19,85.37,24569.24058710912,41.2363,41.2992,41.2024,41.2895,24569.2406
2010-08-11 11:25:00,85.42,85.6,85.35,85.52,21803.87151669857,41.3137,41.4007,41.2798,41.362,21803.8715
2010-08-11 11:30:00,85.52,85.66,85.49,85.66,10742.395235056369,41.362,41.4297,41.3475,41.4297,10742.3952
2010-08-11 11:35:00,85.68,85.73,85.52,85.62,9997.87279302276,41.4394,41.4636,41.362,41.4104,9997.8728
2010-08-11 11:40:00,85.62,85.68,85.51,85.52,13401.403956604976,41.4104,41.4394,41.3572,41.362,13401.404
2010-08-11 11:45:00,85.5,85.65,85.41,85.61,15954.052329291637,41.3524,41.4249,41.3088,41.4056,15954.0523
2010-08-11 11:50:00,85.62,85.67,85.57,85.64,5956.179536268878,41.4104,41.4346,41.3862,41.4201,5956.1795
2010-08-11 11:55:00,85.64,85.77,85.64,85.76,10955.115932780258,41.4201,41.4829,41.4201,41.4781,10955.1159
2010-08-11 12:00:00,85.74,85.77,85.64,85.65,28823.654541586893,41.4684,41.4829,41.4201,41.4249,28823.6545
2010-08-11 12:05:00,85.65,85.8,85.61,85.77,13188.683258881088,41.4249,41.4975,41.4056,41.4829,13188.6833
2010-08-11 12:10:00,85.77,85.87,85.77,85.85,12975.9625611572,41.4829,41.5313,41.4829,41.5216,12975.9626
2010-08-11 12:15:00,85.85,85.9,85.67,85.71,14784.088491810253,41.5216,41.5458,41.4346,41.4539,14784.0885
2010-08-11 12:20:00,85.69,85.77,85.66,85.75,11274.19697936609,41.4442,41.4829,41.4297,41.4733,11274.197
2010-08-11 12:25:00,85.76,85.76,85.66,85.71,14358.647096362474,41.4781,41.4781,41.4297,41.4539,14358.6471
2010-08-11 12:30:00,85.71,85.78,85.66,85.71,14890.448840672196,41.4539,41.4878,41.4297,41.4539,14890.4488
2010-08-11 12:35:00,85.68,85.72,85.59,85.59,16485.85407360136,41.4394,41.4588,41.3959,41.3959,16485.8541
2010-08-11 12:40:00,85.58,85.63,85.47,85.48,22442.03360987024,41.391,41.4152,41.3378,41.3427,22442.0336
2010-08-11 12:45:00,85.49,85.56,85.44,85.44,36907.041055094654,41.3475,41.3814,41.3233,41.3233,36907.0411
2010-08-11 12:50:00,85.43,85.45,85.29,85.34,22761.11465645607,41.3185,41.3282,41.2508,41.275,22761.1147
2010-08-11 12:55:00,85.31,85.35,85.25,85.33,12975.9625611572,41.2605,41.2798,41.2314,41.2701,12975.9626
2010-08-11 13:00:00,85.28,85.54,85.26,85.54,24888.321633694955,41.246,41.3717,41.2363,41.3717,24888.3216
2010-08-11 13:05:00,85.54,85.68,85.51,85.62,33503.50989151244,41.3717,41.4394,41.3572,41.4104,33503.5099
2010-08-11 13:10:00,85.61,85.61,85.54,85.55,12125.079770261644,41.4056,41.4056,41.3717,41.3765,12125.0798
2010-08-11 13:15:00,85.56,85.63,85.54,85.61,6168.900233992767,41.3814,41.4152,41.3717,41.4056,6168.9002
2010-08-11 13:20:00,85.6,85.61,85.38,85.38,10955.115932780258,41.4007,41.4056,41.2943,41.2943,10955.1159
2010-08-11 13:25:00,85.39,85.42,85.29,85.39,17230.37651563497,41.2992,41.3137,41.2508,41.2992,17230.3765
2010-08-11 13:30:00,85.4,85.52,85.39,85.48,8721.54860667943,41.304,41.362,41.2992,41.3427,8721.5486
2010-08-11 13:35:00,85.45,85.5,85.35,85.4,9253.350350989149,41.3282,41.3524,41.2798,41.304,9253.3504
2010-08-11 13:40:00,85.4,85.45,85.35,85.37,8189.746862369707,41.304,41.3282,41.2798,41.2895,8189.7469
2010-08-11 13:45:00,85.34,85.36,85.25,85.27,5530.738140821101,41.275,41.2846,41.2314,41.2411,5530.7381
2010-08-11 13:50:00,85.27,85.28,85.13,85.13,10423.314188470536,41.2411,41.246,41.1734,41.1734,10423.3142
2010-08-11 13:55:00,85.14,85.23,85.09,85.16,11912.359072537756,41.1782,41.2218,41.1541,41.1879,11912.3591
2010-08-11 14:00:00,85.2,85.38,85.2,85.33,9891.512444160817,41.2073,41.2943,41.2073,41.2701,9891.5124
2010-08-11 14:05:00,85.33,85.33,85.17,85.21,17017.65581791108,41.2701,41.2701,41.1928,41.2121,17017.6558
2010-08-11 14:10:00,85.19,85.31,85.18,85.29,8615.188257817485,41.2024,41.2605,41.1976,41.2508,8615.1883
2010-08-11 14:15:00,85.29,85.29,85.16,85.23,14465.007445224415,41.2508,41.2508,41.1879,41.2218,14465.0074
2010-08-11 14:20:00,85.25,85.36,85.19,85.23,14358.647096362474,41.2314,41.2846,41.2024,41.2218,14358.6471
2010-08-11 14:25:00,85.22,85.27,85.14,85.14,17230.37651563497,41.2169,41.2411,41.1782,41.1782,17230.3765
2010-08-11 14:30:00,85.16,85.16,84.97,84.97,27334.60965751967,41.1879,41.1879,41.096,41.096,27334.6097
2010-08-11 14:35:00,84.96,85.02,84.82,84.84,29887.25803020633,41.0912,41.1202,41.0235,41.0331,29887.258
2010-08-11 14:40:00,84.86,84.9,84.67,84.69,38502.44628802382,41.0428,41.0622,40.9509,40.9606,38502.4463
2010-08-11 14:45:00,84.69,84.73,84.58,84.7,28823.654541586893,40.9606,40.9799,40.9074,40.9654,28823.6545
2010-08-11 14:50:00,84.69,84.74,84.61,84.65,48074.8776855988,40.9606,40.9848,40.9219,40.9413,48074.8777
2010-08-11 14:55:00,84.67,84.83,84.64,84.8,22654.754307594125,40.9509,41.0283,40.9364,41.0138,22654.7543
2010-08-11 15:00:00,84.8,84.91,84.75,84.89,36481.59965964688,41.0138,41.067,40.9896,41.0573,36481.5997
2010-08-11 15:05:00,84.88,85.07,84.82,85.01,35098.9151244416,41.0525,41.1444,41.0235,41.1154,35098.9151
2010-08-11 15:10:00,85.01,85.13,84.97,85.13,27334.60965751967,41.1154,41.1734,41.096,41.1734,27334.6097
2010-08-11 15:15:00,85.13,85.14,84.88,84.98,36587.96000850882,41.1734,41.1782,41.0525,41.1009,36587.96
2010-08-11 15:20:00,84.98,85.14,84.94,84.99,35205.27547330355,41.1009,41.1782,41.0815,41.1057,35205.2755
2010-08-11 15:25:00,84.99,85.18,84.99,85.13,44352.26547543075,41.1057,41.1976,41.1057,41.1734,44352.2655
2010-08-11 15:30:00,85.14,85.5,85.13,85.46,47862.156987874914,41.1782,41.3524,41.1734,41.333,47862.157
2010-08-11 15:35:00,85.45,85.53,85.29,85.53,72112.3165283982,41.3282,41.3669,41.2508,41.3669,72112.3165
2010-08-11 15:40:00,85.51,85.57,85.29,85.45,88491.81025313762,41.3572,41.3862,41.2508,41.3282,88491.8103
2010-08-11 15:45:00,85.44,85.44,85.13,85.21,110402.04211869813,41.3233,41.3233,41.1734,41.2121,110402.0421
2010-08-11 15:50:00,85.2,85.21,85.08,85.13,114550.09572431396,41.2073,41.2121,41.1492,41.1734,114550.0957
2010-08-11 15:55:00,85.1,85.33,85.09,85.22,261221.0168049351,41.1589,41.2701,41.1541,41.2169,261221.0168
2010-08-12 09:30:00,84.16,85.19,84.16,85.1,67538.8215273346,40.7043,41.2024,40.7043,41.1589,67538.8215
2010-08-12 09:35:00,85.09,85.2,84.78,85.11,35949.79791533716,41.1541,41.2073,41.0041,41.1637,35949.7979
2010-08-12 09:40:00,85.09,85.37,84.99,85.28,31695.383960859388,41.1541,41.2895,41.1057,41.246,31695.384
2010-08-12 09:45:00,85.34,85.42,85.13,85.15,34354.39268240799,41.275,41.3137,41.1734,41.1831,34354.3927
2010-08-12 09:50:00,85.15,85.21,84.7,84.92,50095.72431397574,41.1831,41.2121,40.9654,41.0718,50095.7243
2010-08-12 09:55:00,84.93,84.98,84.51,84.55,53180.174430972125,41.0767,41.1009,40.8735,40.8929,53180.1744
2010-08-12 10:00:00,84.58,84.75,84.46,84.67,56264.62454796851,40.9074,40.9896,40.8494,40.9509,56264.6245
2010-08-12 10:05:00,84.63,85.0,84.53,84.99,42756.86024250159,40.9316,41.1105,40.8832,41.1057,42756.8602
2010-08-12 10:10:00,84.98,85.37,84.9,85.26,55839.18315252073,41.1009,41.2895,41.0622,41.2363,55839.1832
2010-08-12 10:15:00,85.26,85.44,85.13,85.15,59880.87640927461,41.2363,41.3233,41.1734,41.1831,59880.8764
2010-08-12 10:20:00,85.16,85.26,85.13,85.21,36375.239310784935,41.1879,41.2363,41.1734,41.2121,36375.2393
2010-08-12 10:25:00,85.22,85.27,85.01,85.18,44990.42756860242,41.2169,41.2411,41.1154,41.1976,44990.4276
2010-08-12 10:30:00,85.18,85.26,85.05,85.08,50095.72431397574,41.1976,41.2363,41.1347,41.1492,50095.7243
2010-08-12 10:35:00,85.08,85.19,84.89,85.07,51797.48989576685,41.1492,41.2024,41.0573,41.1444,51797.4899
2010-08-12 10:40:00,85.09,85.26,85.03,85.25,46692.19315039353,41.1541,41.2363,41.125,41.2314,46692.1932
2010-08-12 10:45:00,85.26,85.4,85.12,85.19,44884.06721974047,41.2363,41.304,41.1686,41.2024,44884.0672
2010-08-12 10:50:00,85.17,85.54,85.15,85.46,38502.44628802382,41.1928,41.3717,41.1831,41.333,38502.4463
2010-08-12 10:55:00,85.47,85.47,85.31,85.37,42225.058498191866,41.3378,41.3378,41.2605,41.2895,42225.0585
2010-08-12 11:00:00,85.41,85.57,85.33,85.33,41586.896405020205,41.3088,41.3862,41.2701,41.2701,41586.8964
2010-08-12 11:05:00,85.35,85.41,85.17,85.19,20740.26802807913,41.2798,41.3088,41.1928,41.2024,20740.268
2010-08-12 11:10:00,85.17,85.39,85.14,85.37,36375.239310784935,41.1928,41.2992,41.1782,41.2895,36375.2393
2010-08-12 11:15:00,85.38,85.47,85.27,85.41,26271.00616890023,41.2943,41.3378,41.2411,41.3088,26271.0062
2010-08-12 11:20:00,85.39,85.57,85.3,85.35,23080.195703041903,41.2992,41.3862,41.2556,41.2798,23080.1957
2010-08-12 11:25:00,85.32,85.66,85.32,85.55,48074.8776855988,41.2653,41.4297,41.2653,41.3765,48074.8777
2010-08-12 11:30:00,85.54,85.54,85.29,85.33,23718.357796213568,41.3717,41.3717,41.2508,41.2701,23718.3578
2010-08-12 11:35:00,85.32,85.35,85.07,85.15,29780.89768134439,41.2653,41.2798,41.1444,41.1831,29780.8977
2010-08-12 11:40:00,85.17,85.17,84.89,84.94,23186.556051903848,41.1928,41.1928,41.0573,41.0815,23186.5561
2010-08-12 11:45:00,84.94,85.02,84.77,84.85,19570.30419059774,41.0815,41.1202,40.9993,41.038,19570.3042
2010-08-12 11:50:00,84.87,85.01,84.79,84.93,24037.4388427994,41.0477,41.1154,41.009,41.0767,24037.4388
2010-08-12 11:55:00,84.9,84.91,84.73,84.75,9997.87279302276,41.0622,41.067,40.9799,40.9896,9997.8728
2010-08-12 12:00:00,84.74,84.74,84.52,84.52,16911.295469049135,40.9848,40.9848,40.8784,40.8784,16911.2955
2010-08-12 12:05:00,84.55,84.63,84.48,84.57,18719.421399702187,40.8929,40.9316,40.859,40.9026,18719.4214
2010-08-12 12:10:00,84.6,84.64,84.48,84.48,18932.14209742608,40.9171,40.9364,40.859,40.859,18932.1421
2010-08-12 12:15:00,84.52,84.67,84.51,84.61,11593.278025951924,40.8784,40.9509,40.8735,40.9219,11593.278
2010-08-12 12:20:00,84.65,84.65,84.48,84.49,6807.062327164432,40.9413,40.9413,40.859,40.8639,6807.0623
2010-08-12 12:25:00,84.5,84.5,84.37,84.42,14890.448840672196,40.8687,40.8687,40.8058,40.83,14890.4488
2010-08-12 12:30:00,84.41,84.52,84.36,84.52,12337.800467985531,40.8252,40.8784,40.801,40.8784,12337.8005
2010-08-12 12:35:00,84.51,84.55,84.44,84.54,14358.647096362474,40.8735,40.8929,40.8397,40.888,14358.6471
2010-08-12 12:40:00,84.51,84.51,84.41,84.51,12975.9625611572,40.8735,40.8735,40.8252,40.8735,12975.9626
2010-08-12 12:45:00,84.51,84.53,84.41,84.45,8296.107211231652,40.8735,40.8832,40.8252,40.8445,8296.1072
2010-08-12 12:50:00,84.44,84.51,84.41,84.47,12550.521165709422,40.8397,40.8735,40.8252,40.8542,12550.5212
2010-08-12 12:55:00,84.48,84.56,84.41,84.52,10636.034886194426,40.859,40.8977,40.8252,40.8784,10636.0349
2010-08-12 13:00:00,84.52,84.62,84.48,84.51,16060.412678153582,40.8784,40.9267,40.859,40.8735,16060.4127
2010-08-12 13:05:00,84.51,84.51,84.25,84.27,24356.519889385232,40.8735,40.8735,40.7478,40.7575,24356.5199
2010-08-12 13:10:00,84.25,84.35,84.23,84.26,13082.322910019142,40.7478,40.7962,40.7381,40.7526,13082.3229
2010-08-12 13:15:00,84.29,84.34,84.24,84.3,9678.791746436927,40.7671,40.7913,40.743,40.772,9678.7917
2010-08-12 13:20:00,84.34,84.35,84.16,84.22,15422.250584981915,40.7913,40.7962,40.7043,40.7333,15422.2506
2010-08-12 13:25:00,84.22,84.22,84.12,84.19,14039.56604977664,40.7333,40.7333,40.6849,40.7188,14039.566
2010-08-12 13:30:00,84.19,84.24,84.11,84.2,24994.6819825569,40.7188,40.743,40.6801,40.7236,24994.682
2010-08-12 13:35:00,84.18,84.22,84.16,84.16,5956.179536268878,40.7139,40.7333,40.7043,40.7043,5956.1795
2010-08-12 13:40:00,84.16,84.17,84.02,84.02,9466.071048713038,40.7043,40.7091,40.6365,40.6365,9466.071
2010-08-12 13:45:00,84.04,84.06,83.9,83.95,15741.33163156775,40.6462,40.6559,40.5785,40.6027,15741.3316
2010-08-12 13:50:00,83.97,84.03,83.86,83.88,10104.233141884704,40.6124,40.6414,40.5592,40.5688,10104.2331
2010-08-12 13:55:00,83.89,83.95,83.85,83.89,14465.007445224415,40.5737,40.6027,40.5543,40.5737,14465.0074
2010-08-12 14:00:00,83.88,83.92,83.85,83.89,12869.602212295256,40.5688,40.5882,40.5543,40.5737,12869.6022
2010-08-12 14:05:00,83.9,84.09,83.88,84.09,24037.4388427994,40.5785,40.6704,40.5688,40.6704,24037.4388
2010-08-12 14:10:00,84.09,84.14,84.01,84.01,8721.54860667943,40.6704,40.6946,40.6317,40.6317,8721.5486
2010-08-12 14:15:00,84.02,84.07,83.99,84.03,22442.03360987024,40.6365,40.6607,40.622,40.6414,22442.0336
2010-08-12 14:20:00,84.03,84.04,83.96,84.0,32014.46500744522,40.6414,40.6462,40.6075,40.6269,32014.465
2010-08-12 14:25:00,84.04,84.13,83.97,84.08,26802.807913209952,40.6462,40.6898,40.6124,40.6656,26802.8079
2010-08-12 14:30:00,84.07,84.16,84.05,84.12,16379.493724739414,40.6607,40.7043,40.6511,40.6849,16379.4937
2010-08-12 14:35:00,84.1,84.1,83.9,84.04,12018.7194213997,40.6752,40.6752,40.5785,40.6462,12018.7194
2010-08-12 14:40:00,84.04,84.11,83.98,84.11,16911.295469049135,40.6462,40.6801,40.6172,40.6801,16911.2955
2010-08-12 14:45:00,84.09,84.12,83.99,84.05,18932.14209742608,40.6704,40.6849,40.622,40.6511,18932.1421
2010-08-12 14:50:00,84.08,84.36,84.02,84.35,29142.735588172724,40.6656,40.801,40.6365,40.7962,29142.7356
2010-08-12 14:55:00,84.35,84.41,84.29,84.35,25951.9251223144,40.7962,40.8252,40.7671,40.7962,25951.9251
2010-08-12 15:00:00,84.35,84.67,84.34,84.6,61901.72303765155,40.7962,40.9509,40.7913,40.9171,61901.723
2010-08-12 15:05:00,84.6,84.67,84.51,84.67,48074.8776855988,40.9171,40.9509,40.8735,40.9509,48074.8777
2010-08-12 15:10:00,84.68,84.83,84.67,84.81,47011.27419697936,40.9558,41.0283,40.9509,41.0186,47011.2742
2010-08-12 15:15:00,84.81,84.87,84.57,84.62,38289.72559029993,41.0186,41.0477,40.9026,40.9267,38289.7256
2010-08-12 15:20:00,84.61,84.74,84.52,84.58,29355.456285896613,40.9219,40.9848,40.8784,40.9074,29355.4563
2010-08-12 15:25:00,84.58,84.66,84.51,84.58,32546.26675175494,40.9074,40.9461,40.8735,40.9074,32546.2668
2010-08-12 15:30:00,84.61,84.83,84.58,84.72,44777.70687087853,40.9219,41.0283,40.9074,40.9751,44777.7069
2010-08-12 15:35:00,84.72,84.76,84.53,84.53,35949.79791533716,40.9751,40.9945,40.8832,40.8832,35949.7979
2010-08-12 15:40:00,84.53,84.56,84.26,84.38,72856.83897043181,40.8832,40.8977,40.7526,40.8107,72856.839
2010-08-12 15:45:00,84.39,84.41,84.22,84.32,77217.61327377152,40.8155,40.8252,40.7333,40.7816,77217.6133
2010-08-12 15:50:00,84.32,84.39,84.26,84.34,94235.2690916826,40.7816,40.8155,40.7526,40.7913,94235.2691
2010-08-12 15:55:00,84.34,84.47,84.27,84.28,138693.8949159753,40.7913,40.8542,40.7575,40.7623,138693.8949
2010-08-13 09:30:00,83.27,83.98,83.27,83.88,50840.24675600935,40.5445,40.8902,40.5445,40.8415,50840.2468
2010-08-13 09:35:00,83.86,84.32,83.72,84.09,40629.65326526271,40.8318,41.0558,40.7636,40.9438,40629.6533
2010-08-13 09:40:00,84.06,84.46,84.06,84.06,78387.57711125292,40.9292,41.1239,40.9292,40.9292,78387.5771
2010-08-13 09:45:00,84.11,84.39,84.03,84.31,58498.191874069336,40.9535,41.0899,40.9146,41.0509,58498.1919
2010-08-13 09:50:00,84.34,84.36,84.05,84.33,58710.912571793226,41.0655,41.0753,40.9243,41.0606,58710.9126
2010-08-13 09:55:00,84.36,84.89,84.3,84.69,63284.40757285683,41.0753,41.3333,41.046,41.2359,63284.4076
2010-08-13 10:00:00,84.72,84.84,84.47,84.8,19357.58349287385,41.2505,41.309,41.1288,41.2895,19357.5835
2010-08-13 10:05:00,84.81,85.06,84.61,84.79,47968.517336736855,41.2944,41.4161,41.197,41.2846,47968.5173
2010-08-13 10:10:00,84.79,84.86,84.56,84.68,18506.700701978298,41.2846,41.3187,41.1726,41.2311,18506.7007
2010-08-13 10:15:00,84.66,84.99,84.65,84.76,17655.817911082744,41.2213,41.382,41.2165,41.27,17655.8179
2010-08-13 10:20:00,84.79,84.87,84.59,84.72,27121.888959795782,41.2846,41.3236,41.1872,41.2505,27121.889
2010-08-13 10:25:00,84.67,84.67,84.44,84.53,43395.02233567325,41.2262,41.2262,41.1142,41.158,43395.0223
2010-08-13 10:30:00,84.52,84.59,84.38,84.56,18719.421399702187,41.1532,41.1872,41.085,41.1726,18719.4214
2010-08-13 10:35:00,84.52,84.83,84.52,84.7,13401.403956604976,41.1532,41.3041,41.1532,41.2408,13401.404
2010-08-13 10:40:00,84.68,84.76,84.51,84.66,12018.7194213997,41.2311,41.27,41.1483,41.2213,12018.7194
2010-08-13 10:45:00,84.65,84.83,84.59,84.67,14571.367794086362,41.2165,41.3041,41.1872,41.2262,14571.3678
2010-08-13 10:50:00,84.66,84.85,84.53,84.61,34779.83407785577,41.2213,41.3138,41.158,41.197,34779.8341
2010-08-13 10:55:00,84.63,84.99,84.57,84.83,33397.14954265049,41.2067,41.382,41.1775,41.3041,33397.1495
2010-08-13 11:00:00,84.81,84.82,84.52,84.56,22761.11465645607,41.2944,41.2992,41.1532,41.1726,22761.1147
2010-08-13 11:05:00,84.54,84.74,84.51,84.51,11274.19697936609,41.1629,41.2603,41.1483,41.1483,11274.197
2010-08-13 11:10:00,84.51,84.51,84.25,84.34,14996.80918953414,41.1483,41.1483,41.0217,41.0655,14996.8092
2010-08-13 11:15:00,84.33,84.48,84.28,84.28,7338.864071474153,41.0606,41.1337,41.0363,41.0363,7338.8641
2010-08-13 11:20:00,84.27,84.45,84.19,84.43,27015.52861093384,41.0314,41.1191,40.9925,41.1093,27015.5286
2010-08-13 11:25:00,84.42,84.46,84.27,84.36,9572.431397574985,41.1045,41.1239,41.0314,41.0753,9572.4314
2010-08-13 11:30:00,84.39,84.4,84.14,84.19,13188.683258881088,41.0899,41.0947,40.9681,40.9925,13188.6833
2010-08-13 11:35:00,84.21,84.21,84.04,84.14,21378.4301212508,41.0022,41.0022,40.9194,40.9681,21378.4301
2010-08-13 11:40:00,84.11,84.36,84.1,84.29,13507.76430546692,40.9535,41.0753,40.9487,41.0412,13507.7643
2010-08-13 11:45:00,84.29,84.29,84.06,84.15,16911.295469049135,41.0412,41.0412,40.9292,40.973,16911.2955
2010-08-13 11:50:00,84.18,84.19,83.97,84.05,19463.9438417358,40.9876,40.9925,40.8854,40.9243,19463.9438
2010-08-13 11:55:00,84.06,84.28,84.06,84.23,27015.52861093384,40.9292,41.0363,40.9292,41.012,27015.5286
2010-08-13 12:00:00,84.26,84.3,84.13,84.2,5530.738140821101,41.0266,41.046,40.9633,40.9973,5530.7381
2010-08-13 12:05:00,84.26,84.43,84.26,84.43,14465.007445224415,41.0266,41.1093,41.0266,41.1093,14465.0074
2010-08-13 12:10:00,84.45,84.56,84.41,84.46,20740.26802807913,41.1191,41.1726,41.0996,41.1239,20740.268
2010-08-13 12:15:00,84.49,84.51,84.35,84.48,36162.518613061045,41.1386,41.1483,41.0704,41.1337,36162.5186
2010-08-13 12:20:00,84.49,84.62,84.37,84.5,21697.511167836627,41.1386,41.2018,41.0801,41.1434,21697.5112
2010-08-13 12:25:00,84.5,84.58,84.5,84.58,6168.900233992767,41.1434,41.1824,41.1434,41.1824,6168.9002
2010-08-13 12:30:00,84.59,84.6,84.48,84.52,4360.774303339715,41.1872,41.1921,41.1337,41.1532,4360.7743
2010-08-13 12:35:00,84.54,84.54,84.39,84.45,7445.224420336098,41.1629,41.1629,41.0899,41.1191,7445.2244
2010-08-13 12:40:00,84.49,84.56,84.48,84.55,10104.233141884704,41.1386,41.1726,41.1337,41.1678,10104.2331
2010-08-13 12:45:00,84.52,84.61,84.51,84.59,6168.900233992767,41.1532,41.197,41.1483,41.1872,6168.9002
2010-08-13 12:50:00,84.59,84.67,84.55,84.67,5105.296745373324,41.1872,41.2262,41.1678,41.2262,5105.2967
2010-08-13 12:55:00,84.67,84.77,84.63,84.68,16592.214422463305,41.2262,41.2749,41.2067,41.2311,16592.2144
2010-08-13 13:00:00,84.7,84.77,84.66,84.68,10316.953839608592,41.2408,41.2749,41.2213,41.2311,10316.9538
2010-08-13 13:05:00,84.65,84.66,84.32,84.33,16060.412678153582,41.2165,41.2213,41.0558,41.0606,16060.4127
2010-08-13 13:10:00,84.33,84.54,84.32,84.54,10104.233141884704,41.0606,41.1629,41.0558,41.1629,10104.2331
2010-08-13 13:15:00,84.52,84.53,84.43,84.43,14465.007445224415,41.1532,41.158,41.1093,41.1093,14465.0074
2010-08-13 13:20:00,84.43,84.43,84.25,84.25,19251.22314401191,41.1093,41.1093,41.0217,41.0217,19251.2231
2010-08-13 13:25:00,84.29,84.45,84.25,84.43,23186.556051903848,41.0412,41.1191,41.0217,41.1093,23186.5561
2010-08-13 13:30:00,84.45,84.48,84.4,84.46,4679.855349925547,41.1191,41.1337,41.0947,41.1239,4679.8553
2010-08-13 13:35:00,84.45,84.56,84.32,84.52,10848.755583918311,41.1191,41.1726,41.0558,41.1532,10848.7556
2010-08-13 13:40:00,84.54,84.66,84.47,84.47,13614.124654328863,41.1629,41.2213,41.1288,41.1288,13614.1247
2010-08-13 13:45:00,84.52,84.56,84.4,84.4,7126.143373750265,41.1532,41.1726,41.0947,41.0947,7126.1434
2010-08-13 13:50:00,84.41,84.49,84.4,84.41,5105.296745373324,41.0996,41.1386,41.0947,41.0996,5105.2967
2010-08-13 13:55:00,84.37,84.43,84.32,84.33,9572.431397574985,41.0801,41.1093,41.0558,41.0606,9572.4314
2010-08-13 14:00:00,84.35,84.37,84.24,84.32,18719.421399702187,41.0704,41.0801,41.0168,41.0558,18719.4214
2010-08-13 14:05:00,84.3,84.45,84.3,84.43,11699.638374813869,41.046,41.1191,41.046,41.1093,11699.6384
2010-08-13 14:10:00,84.46,84.51,84.36,84.36,9359.710699851094,41.1239,41.1483,41.0753,41.0753,9359.7107
2010-08-13 14:15:00,84.37,84.45,84.37,84.41,13720.485003190808,41.0801,41.1191,41.0801,41.0996,13720.485
2010-08-13 14:20:00,84.4,84.48,84.3,84.46,19995.74558604552,41.0947,41.1337,41.046,41.1239,19995.7456
2010-08-13 14:25:00,84.48,84.62,84.44,84.61,22122.952563284405,41.1337,41.2018,41.1142,41.197,22122.9526
2010-08-13 14:30:00,84.61,84.73,84.52,84.57,29568.176983620506,41.197,41.2554,41.1532,41.1775,29568.177
2010-08-13 14:35:00,84.58,84.62,84.49,84.52,19463.9438417358,41.1824,41.2018,41.1386,41.1532,19463.9438
2010-08-13 14:40:00,84.54,84.68,84.54,84.66,10848.755583918311,41.1629,41.2311,41.1629,41.2213,10848.7556
2010-08-13 14:45:00,84.65,84.66,84.42,84.51,13401.403956604976,41.2165,41.2213,41.1045,41.1483,13401.404
2010-08-13 14:50:00,84.48,84.54,84.4,84.41,27760.05105296745,41.1337,41.1629,41.0947,41.0996,27760.0511
2010-08-13 14:55:00,84.4,84.4,84.18,84.18,31695.383960859388,41.0947,41.0947,40.9876,40.9876,31695.384
2010-08-13 15:00:00,84.18,84.28,84.08,84.18,35630.716868751326,40.9876,41.0363,40.9389,40.9876,35630.7169
2010-08-13 15:05:00,84.17,84.33,84.08,84.26,29036.37523931078,40.9827,41.0606,40.9389,41.0266,29036.3752
2010-08-13 15:10:00,84.26,84.37,84.13,84.21,29355.456285896613,41.0266,41.0801,40.9633,41.0022,29355.4563
2010-08-13 15:15:00,84.2,84.27,84.16,84.27,15209.529887258028,40.9973,41.0314,40.9779,41.0314,15209.5299
2010-08-13 15:20:00,84.26,84.44,84.25,84.38,27653.690704105506,41.0266,41.1142,41.0217,41.085,27653.6907
2010-08-13 15:25:00,84.38,84.41,84.26,84.26,21803.87151669857,41.085,41.0996,41.0266,41.0266,21803.8715
2010-08-13 15:30:00,84.26,84.42,84.16,84.36,23505.63709848968,41.0266,41.1045,40.9779,41.0753,23505.6371
2010-08-13 15:35:00,84.35,84.41,84.25,84.36,33397.14954265049,41.0704,41.0996,41.0217,41.0753,33397.1495
2010-08-13 15:40:00,84.35,84.36,84.15,84.16,42012.337800467976,41.0704,41.0753,40.973,40.9779,42012.3378
2010-08-13 15:45:00,84.15,84.16,83.96,84.1,77430.33397149542,40.973,40.9779,40.8805,40.9487,77430.334
2010-08-13 15:50:00,84.09,84.14,83.99,84.07,95724.31397574984,40.9438,40.9681,40.8951,40.9341,95724.314
2010-08-13 15:55:00,84.07,84.08,83.89,83.96,99127.84513933204,40.9341,40.9389,40.8464,40.8805,99127.8451
2010-08-16 09:30:00,83.57,83.7,83.04,83.54,40416.93256753882,40.6906,40.7539,40.4325,40.676,40416.9326
2010-08-16 09:35:00,83.57,83.88,83.53,83.8,16698.574771325246,40.6906,40.8415,40.6711,40.8026,16698.5748
2010-08-16 09:40:00,83.8,84.1,83.72,83.72,11486.91767708998,40.8026,40.9487,40.7636,40.7636,11486.9177
2010-08-16 09:45:00,83.8,84.09,83.77,83.98,12656.881514571363,40.8026,40.9438,40.788,40.8902,12656.8815
2010-08-16 09:50:00,84.0,84.02,83.69,83.82,13507.76430546692,40.9,40.9097,40.749,40.8123,13507.7643
2010-08-16 09:55:00,83.77,83.92,83.72,83.89,17017.65581791108,40.788,40.861,40.7636,40.8464,17017.6558
2010-08-16 10:00:00,83.88,84.19,83.83,84.14,23718.357796213568,40.8415,40.9925,40.8172,40.9681,23718.3578
2010-08-16 10:05:00,84.13,84.52,84.13,84.39,24462.880238247177,40.9633,41.1532,40.9633,41.0899,24462.8802
2010-08-16 10:10:00,84.37,84.57,84.36,84.36,7764.30546692193,41.0801,41.1775,41.0753,41.0753,7764.3055
2010-08-16 10:15:00,84.36,84.65,84.32,84.51,31163.582216549665,41.0753,41.2165,41.0558,41.1483,31163.5822
2010-08-16 10:20:00,84.52,84.71,84.51,84.63,13401.403956604976,41.1532,41.2457,41.1483,41.2067,13401.404
2010-08-16 10:25:00,84.68,84.68,84.49,84.6,8083.386513507763,41.2311,41.2311,41.1386,41.1921,8083.3865
2010-08-16 10:30:00,84.62,84.72,84.62,84.68,19889.38523718357,41.2018,41.2505,41.2018,41.2311,19889.3852
2010-08-16 10:35:00,84.7,84.84,84.59,84.74,22335.67326100829,41.2408,41.309,41.1872,41.2603,22335.6733
2010-08-16 10:40:00,84.74,84.85,84.73,84.84,17868.538608806633,41.2603,41.3138,41.2554,41.309,17868.5386
2010-08-16 10:45:00,84.84,84.84,84.6,84.64,20421.18698149329,41.309,41.309,41.1921,41.2116,20421.187
2010-08-16 10:50:00,84.6,84.74,84.58,84.71,25845.564773452454,41.1921,41.2603,41.1824,41.2457,25845.5648
2010-08-16 10:55:00,84.72,84.84,84.67,84.82,20102.105934907464,41.2505,41.309,41.2262,41.2992,20102.1059
2010-08-16 11:00:00,84.79,84.81,84.33,84.33,29568.176983620506,41.2846,41.2944,41.0606,41.0606,29568.177
2010-08-16 11:05:00,84.39,84.58,84.3,84.32,29674.537332482447,41.0899,41.1824,41.046,41.0558,29674.5373
2010-08-16 11:10:00,84.32,84.55,84.32,84.52,9997.87279302276,41.0558,41.1678,41.0558,41.1532,9997.8728
2010-08-16 11:15:00,84.55,84.55,84.23,84.27,12444.160816847478,41.1678,41.1678,41.012,41.0314,12444.1608
2010-08-16 11:20:00,84.29,84.31,84.08,84.28,21378.4301212508,41.0412,41.0509,40.9389,41.0363,21378.4301
2010-08-16 11:25:00,84.26,84.35,84.17,84.26,12656.881514571363,41.0266,41.0704,40.9827,41.0266,12656.8815
2010-08-16 11:30:00,84.2,84.38,84.18,84.35,7338.864071474153,40.9973,41.085,40.9876,41.0704,7338.8641
2010-08-16 11:35:00,84.35,84.43,84.35,84.4,17336.736864496914,41.0704,41.1093,41.0704,41.0947,17336.7369
2010-08-16 11:40:00,84.39,84.39,84.23,84.32,13720.485003190808,41.0899,41.0899,41.012,41.0558,13720.485
2010-08-16 11:45:00,84.31,84.35,84.26,84.28,5530.738140821101,41.0509,41.0704,41.0266,41.0363,5530.7381
2010-08-16 11:50:00,84.32,84.36,84.22,84.22,19144.86279514997,41.0558,41.0753,41.0071,41.0071,19144.8628
2010-08-16 11:55:00,84.25,84.29,84.19,84.19,8508.82790895554,41.0217,41.0412,40.9925,40.9925,8508.8279
2010-08-16 12:00:00,84.19,84.25,84.06,84.19,17549.4575622208,40.9925,41.0217,40.9292,40.9925,17549.4576
2010-08-16 12:05:00,84.2,84.31,84.17,84.29,7445.224420336098,40.9973,41.0509,40.9827,41.0412,7445.2244
2010-08-16 12:10:00,84.27,84.28,84.13,84.14,10742.395235056369,41.0314,41.0363,40.9633,40.9681,10742.3952
2010-08-16 12:15:00,84.14,84.19,84.06,84.19,15315.890236119973,40.9681,40.9925,40.9292,40.9925,15315.8902
2010-08-16 12:20:00,84.2,84.3,84.17,84.18,8296.107211231652,40.9973,41.046,40.9827,40.9876,8296.1072
2010-08-16 12:25:00,84.15,84.35,84.08,84.34,15103.169538396083,40.973,41.0704,40.9389,41.0655,15103.1695
2010-08-16 12:30:00,84.37,84.4,84.2,84.25,7764.30546692193,41.0801,41.0947,40.9973,41.0217,7764.3055
2010-08-16 12:35:00,84.29,84.48,84.25,84.48,17974.898957668578,41.0412,41.1337,41.0217,41.1337,17974.899
2010-08-16 12:40:00,84.47,84.52,84.37,84.4,21484.790470112737,41.1288,41.1532,41.0801,41.0947,21484.7905
2010-08-16 12:45:00,84.41,84.47,84.4,84.42,4467.134652201658,41.0996,41.1288,41.0947,41.1045,4467.1347
2010-08-16 12:50:00,84.45,84.5,84.32,84.38,14252.28674750053,41.1191,41.1434,41.0558,41.085,14252.2867
2010-08-16 12:55:00,84.38,84.5,84.34,84.37,11593.278025951924,41.085,41.1434,41.0655,41.0801,11593.278
2010-08-16 13:00:00,84.38,84.5,84.34,84.34,7870.665815783875,41.085,41.1434,41.0655,41.0655,7870.6658
2010-08-16 13:05:00,84.35,84.43,84.33,84.41,7764.30546692193,41.0704,41.1093,41.0606,41.0996,7764.3055
2010-08-16 13:10:00,84.42,84.52,84.4,84.48,12125.079770261644,41.1045,41.1532,41.0947,41.1337,12125.0798
2010-08-16 13:15:00,84.49,84.6,84.48,84.52,11061.476281642204,41.1386,41.1921,41.1337,41.1532,11061.4763
2010-08-16 13:20:00,84.51,84.56,84.4,84.52,10636.034886194426,41.1483,41.1726,41.0947,41.1532,10636.0349
2010-08-16 13:25:00,84.52,84.57,84.5,84.5,3616.251861306104,41.1532,41.1775,41.1434,41.1434,3616.2519
2010-08-16 13:30:00,84.5,84.57,84.47,84.51,10742.395235056369,41.1434,41.1775,41.1288,41.1483,10742.3952
2010-08-16 13:35:00,84.5,84.53,84.46,84.51,10104.233141884704,41.1434,41.158,41.1239,41.1483,10104.2331
2010-08-16 13:40:00,84.55,84.62,84.47,84.5,10210.593490746647,41.1678,41.2018,41.1288,41.1434,10210.5935
2010-08-16 13:45:00,84.44,84.53,84.38,84.47,9146.990002127206,41.1142,41.158,41.085,41.1288,9146.99
2010-08-16 13:50:00,84.49,84.49,84.27,84.28,19463.9438417358,41.1386,41.1386,41.0314,41.0363,19463.9438
2010-08-16 13:55:00,84.25,84.36,84.23,84.34,15847.691980429694,41.0217,41.0753,41.012,41.0655,15847.692
2010-08-16 14:00:00,84.34,84.41,84.23,84.25,24569.24058710912,41.0655,41.0996,41.012,41.0217,24569.2406
2010-08-16 14:05:00,84.27,84.29,84.0,84.02,19889.38523718357,41.0314,41.0412,40.9,40.9097,19889.3852
2010-08-16 14:10:00,84.01,84.07,83.87,84.0,19570.30419059774,40.9048,40.9341,40.8367,40.9,19570.3042
2010-08-16 14:15:00,84.04,84.07,83.97,84.01,9785.15209529887,40.9194,40.9341,40.8854,40.9048,9785.1521
2010-08-16 14:20:00,84.04,84.07,84.0,84.03,8934.269304403317,40.9194,40.9341,40.9,40.9146,8934.2693
2010-08-16 14:25:00,84.02,84.04,83.95,84.01,18825.78174856413,40.9097,40.9194,40.8756,40.9048,18825.7817
2010-08-16 14:30:00,84.02,84.02,83.89,83.89,16698.574771325246,40.9097,40.9097,40.8464,40.8464,16698.5748
2010-08-16 14:35:00,83.9,84.01,83.9,83.99,7870.665815783875,40.8513,40.9048,40.8513,40.8951,7870.6658
2010-08-16 14:40:00,84.0,84.0,83.85,83.89,17017.65581791108,40.9,40.9,40.8269,40.8464,17017.6558
2010-08-16 14:45:00,83.97,84.03,83.91,83.94,17974.898957668578,40.8854,40.9146,40.8561,40.8708,17974.899
2010-08-16 14:50:00,83.88,83.9,83.67,83.72,18400.34035311636,40.8415,40.8513,40.7393,40.7636,18400.3404
2010-08-16 14:55:00,83.77,83.84,83.71,83.75,15741.33163156775,40.788,40.8221,40.7588,40.7782,15741.3316
2010-08-16 15:00:00,83.75,83.85,83.69,83.73,13720.485003190808,40.7782,40.8269,40.749,40.7685,13720.485
2010-08-16 15:05:00,83.75,83.77,83.67,83.72,21059.34907466496,40.7782,40.788,40.7393,40.7636,21059.3491
2010-08-16 15:10:00,83.71,83.71,83.55,83.61,19783.02488832163,40.7588,40.7588,40.6809,40.7101,19783.0249
2010-08-16 15:15:00,83.58,83.72,83.55,83.7,17549.4575622208,40.6955,40.7636,40.6809,40.7539,17549.4576
2010-08-16 15:20:00,83.71,83.72,83.56,83.66,17443.09721335886,40.7588,40.7636,40.6857,40.7344,17443.0972
2010-08-16 15:25:00,83.68,83.78,83.6,83.74,27121.888959795782,40.7442,40.7928,40.7052,40.7734,27121.889
2010-08-16 15:30:00,83.71,83.77,83.64,83.68,37332.48245054243,40.7588,40.788,40.7247,40.7442,37332.4825
2010-08-16 15:35:00,83.71,83.83,83.65,83.76,28398.213146139115,40.7588,40.8172,40.7296,40.7831,28398.2131
2010-08-16 15:40:00,83.76,84.01,83.73,83.96,39885.13082322909,40.7831,40.9048,40.7685,40.8805,39885.1308
2010-08-16 15:45:00,84.0,84.01,83.9,83.92,31269.94256541161,40.9,40.9048,40.8513,40.861,31269.9426
2010-08-16 15:50:00,83.91,83.97,83.84,83.96,42225.058498191866,40.8561,40.8854,40.8221,40.8805,42225.0585
2010-08-16 15:55:00,83.97,84.06,83.97,84.05,124441.60816847478,40.8854,40.9292,40.8854,40.9243,124441.6082
2010-08-17 09:30:00,84.86,85.06,84.33,84.44,29249.095937034668,41.3187,41.4161,41.0606,41.1142,29249.0959
2010-08-17 09:35:00,84.44,84.47,84.28,84.46,14358.647096362474,41.1142,41.1288,41.0363,41.1239,14358.6471
2010-08-17 09:40:00,84.47,84.6,84.34,84.6,27866.411401829395,41.1288,41.1921,41.0655,41.1921,27866.4114
2010-08-17 09:45:00,84.58,84.9,84.54,84.88,40310.57221867687,41.1824,41.3382,41.1629,41.3284,40310.5722
2010-08-17 09:50:00,84.82,85.02,84.76,84.87,15422.250584981915,41.2992,41.3966,41.27,41.3236,15422.2506
2010-08-17 09:55:00,84.91,84.96,84.69,84.9,16698.574771325246,41.3431,41.3674,41.2359,41.3382,16698.5748
2010-08-17 10:00:00,84.87,85.07,84.87,84.92,15954.052329291637,41.3236,41.421,41.3236,41.3479,15954.0523
2010-08-17 10:05:00,84.91,85.12,84.91,85.04,19676.664539459685,41.3431,41.4453,41.3431,41.4063,19676.6645
2010-08-17 10:10:00,85.02,85.05,84.85,84.99,21697.511167836627,41.3966,41.4112,41.3138,41.382,21697.5112
2010-08-17 10:15:00,85.02,85.1,84.95,85.01,15315.890236119973,41.3966,41.4356,41.3625,41.3917,15315.8902
2010-08-17 10:20:00,84.97,85.18,84.93,85.02,15954.052329291637,41.3723,41.4745,41.3528,41.3966,15954.0523
2010-08-17 10:25:00,85.02,85.16,84.97,85.03,25207.402680280786,41.3966,41.4648,41.3723,41.4015,25207.4027
2010-08-17 10:30:00,85.08,85.21,84.98,85.14,24994.6819825569,41.4258,41.4891,41.3771,41.455,24994.682
2010-08-17 10:35:00,85.12,85.18,84.96,85.12,15315.890236119973,41.4453,41.4745,41.3674,41.4453,15315.8902
2010-08-17 10:40:00,85.14,85.21,85.09,85.14,14252.28674750053,41.455,41.4891,41.4307,41.455,14252.2867
2010-08-17 10:45:00,85.11,85.28,85.11,85.22,18400.34035311636,41.4404,41.5232,41.4404,41.494,18400.3404
2010-08-17 10:50:00,85.28,85.42,85.28,85.42,19783.02488832163,41.5232,41.5914,41.5232,41.5914,19783.0249
2010-08-17 10:55:00,85.42,85.55,85.39,85.5,21697.511167836627,41.5914,41.6547,41.5768,41.6303,21697.5112
2010-08-17 11:00:00,85.52,85.79,85.52,85.79,25739.20442459051,41.6401,41.7715,41.6401,41.7715,25739.2044
2010-08-17 11:05:00,85.79,85.84,85.63,85.69,15741.33163156775,41.7715,41.7959,41.6936,41.7228,15741.3316
2010-08-17 11:10:00,85.71,85.91,85.69,85.87,19463.9438417358,41.7326,41.83,41.7228,41.8105,19463.9438
2010-08-17 11:15:00,85.88,85.88,85.71,85.74,15528.61093384386,41.8153,41.8153,41.7326,41.7472,15528.6109
2010-08-17 11:20:00,85.73,85.86,85.73,85.79,8615.188257817485,41.7423,41.8056,41.7423,41.7715,8615.1883
2010-08-17 11:25:00,85.79,85.89,85.78,85.89,14252.28674750053,41.7715,41.8202,41.7667,41.8202,14252.2867
2010-08-17 11:30:00,85.88,86.03,85.82,85.97,48393.95873218464,41.8153,41.8884,41.7861,41.8592,48393.9587
2010-08-17 11:35:00,85.97,86.17,85.97,86.12,34141.67198468411,41.8592,41.9565,41.8592,41.9322,34141.672
2010-08-17 11:40:00,86.09,86.16,85.92,85.93,18081.259306530523,41.9176,41.9517,41.8348,41.8397,18081.2593
2010-08-17 11:45:00,85.93,86.01,85.82,85.9,19463.9438417358,41.8397,41.8786,41.7861,41.8251,19463.9438
2010-08-17 11:50:00,85.88,85.94,85.81,85.93,18400.34035311636,41.8153,41.8446,41.7813,41.8397,18400.3404
2010-08-17 11:55:00,85.93,86.01,85.88,85.94,11486.91767708998,41.8397,41.8786,41.8153,41.8446,11486.9177
2010-08-17 12:00:00,85.93,86.03,85.88,86.01,22335.67326100829,41.8397,41.8884,41.8153,41.8786,22335.6733
2010-08-17 12:05:00,86.03,86.12,85.97,86.11,14571.367794086362,41.8884,41.9322,41.8592,41.9273,14571.3678
2010-08-17 12:10:00,86.09,86.21,85.96,85.96,23292.91640076579,41.9176,41.976,41.8543,41.8543,23292.9164
2010-08-17 12:15:00,85.95,86.08,85.95,86.0,21697.511167836627,41.8494,41.9127,41.8494,41.8738,21697.5112
2010-08-17 12:20:00,86.0,86.12,85.92,86.05,14252.28674750053,41.8738,41.9322,41.8348,41.8981,14252.2867
2010-08-17 12:25:00,86.06,86.12,86.01,86.05,14571.367794086362,41.903,41.9322,41.8786,41.8981,14571.3678
2010-08-17 12:30:00,86.06,86.14,86.0,86.13,7445.224420336098,41.903,41.9419,41.8738,41.9371,7445.2244
2010-08-17 12:35:00,86.13,86.2,86.07,86.2,20633.907679217184,41.9371,41.9712,41.9079,41.9712,20633.9077
2010-08-17 12:40:00,86.19,86.23,86.15,86.22,11805.998723675812,41.9663,41.9858,41.9468,41.9809,11805.9987
2010-08-17 12:45:00,86.21,86.24,86.11,86.21,15954.052329291637,41.976,41.9906,41.9273,41.976,15954.0523
2010-08-17 12:50:00,86.24,86.33,86.18,86.33,10848.755583918311,41.9906,42.0345,41.9614,42.0345,10848.7556
2010-08-17 12:55:00,86.34,86.37,86.31,86.35,7338.864071474153,42.0393,42.0539,42.0247,42.0442,7338.8641
2010-08-17 13:00:00,86.34,86.57,86.34,86.51,20314.82663263136,42.0393,42.1513,42.0393,42.1221,20314.8266
2010-08-17 13:05:00,86.51,86.61,86.46,86.52,26909.168262071897,42.1221,42.1708,42.0978,42.127,26909.1683
2010-08-17 13:10:00,86.52,86.58,86.5,86.51,17230.37651563497,42.127,42.1562,42.1172,42.1221,17230.3765
2010-08-17 13:15:00,86.54,86.85,86.54,86.85,42331.41884705381,42.1367,42.2876,42.1367,42.2876,42331.4188
2010-08-17 13:20:00,86.88,86.91,86.68,86.68,25526.48372686662,42.3023,42.3169,42.2049,42.2049,25526.4837
2010-08-17 13:25:00,86.71,86.86,86.69,86.85,14358.647096362474,42.2195,42.2925,42.2097,42.2876,14358.6471
2010-08-17 13:30:00,86.84,86.92,86.77,86.9,20314.82663263136,42.2828,42.3217,42.2487,42.312,20314.8266
2010-08-17 13:35:00,86.9,86.93,86.85,86.87,14145.926398638583,42.312,42.3266,42.2876,42.2974,14145.9264
2010-08-17 13:40:00,86.86,86.88,86.78,86.88,11912.359072537756,42.2925,42.3023,42.2536,42.3023,11912.3591
2010-08-17 13:45:00,86.87,86.89,86.82,86.86,11061.476281642204,42.2974,42.3071,42.273,42.2925,11061.4763
2010-08-17 13:50:00,86.83,86.85,86.55,86.57,20952.988725803018,42.2779,42.2876,42.1416,42.1513,20952.9887
2010-08-17 13:55:00,86.56,86.79,86.55,86.7,16698.574771325246,42.1464,42.2584,42.1416,42.2146,16698.5748
2010-08-17 14:00:00,86.71,86.78,86.67,86.75,12656.881514571363,42.2195,42.2536,42.2,42.239,12656.8815
2010-08-17 14:05:00,86.73,86.75,86.62,86.69,14358.647096362474,42.2292,42.239,42.1757,42.2097,14358.6471
2010-08-17 14:10:00,86.69,86.85,86.67,86.73,23718.357796213568,42.2097,42.2876,42.2,42.2292,23718.3578
2010-08-17 14:15:00,86.72,86.78,86.67,86.68,19251.22314401191,42.2243,42.2536,42.2,42.2049,19251.2231
2010-08-17 14:20:00,86.67,86.73,86.63,86.71,15528.61093384386,42.2,42.2292,42.1805,42.2195,15528.6109
2010-08-17 14:25:00,86.72,86.73,86.57,86.64,18187.619655392467,42.2243,42.2292,42.1513,42.1854,18187.6197
2010-08-17 14:30:00,86.64,86.68,86.52,86.54,11805.998723675812,42.1854,42.2049,42.127,42.1367,11805.9987
2010-08-17 14:35:00,86.54,86.57,86.43,86.43,13507.76430546692,42.1367,42.1513,42.0831,42.0831,13507.7643
2010-08-17 14:40:00,86.43,86.46,86.38,86.46,24250.159540523287,42.0831,42.0978,42.0588,42.0978,24250.1595
2010-08-17 14:45:00,86.44,86.5,86.38,86.49,20846.62837694108,42.088,42.1172,42.0588,42.1124,20846.6284
2010-08-17 14:50:00,86.49,86.58,86.41,86.57,25207.402680280786,42.1124,42.1562,42.0734,42.1513,25207.4027
2010-08-17 14:55:00,86.6,86.6,86.36,86.49,15954.052329291637,42.1659,42.1659,42.0491,42.1124,15954.0523
2010-08-17 15:00:00,86.48,86.51,86.39,86.48,22867.47500531801,42.1075,42.1221,42.0637,42.1075,22867.475
2010-08-17 15:05:00,86.48,86.5,86.32,86.34,39353.32907891937,42.1075,42.1172,42.0296,42.0393,39353.3291
2010-08-17 15:10:00,86.34,86.41,86.25,86.37,31376.30291427356,42.0393,42.0734,41.9955,42.0539,31376.3029
2010-08-17 15:15:00,86.36,86.43,86.24,86.25,42012.337800467976,42.0491,42.0831,41.9906,41.9955,42012.3378
2010-08-17 15:20:00,86.24,86.39,86.24,86.39,48606.67942990852,41.9906,42.0637,41.9906,42.0637,48606.6794
2010-08-17 15:25:00,86.39,86.43,86.31,86.39,35524.35651988938,42.0637,42.0831,42.0247,42.0637,35524.3565
2010-08-17 15:30:00,86.39,86.41,86.3,86.37,33290.78919378855,42.0637,42.0734,42.0198,42.0539,33290.7892
2010-08-17 15:35:00,86.36,86.39,86.26,86.36,62646.24547968516,42.0491,42.0637,42.0004,42.0491,62646.2455
2010-08-17 15:40:00,86.37,86.45,86.27,86.38,67113.38013188682,42.0539,42.0929,42.0052,42.0588,67113.3801
2010-08-17 15:45:00,86.39,86.47,86.31,86.33,93490.746649649,42.0637,42.1026,42.0247,42.0345,93490.7466
2010-08-17 15:50:00,86.33,86.36,86.26,86.28,142416.50712614335,42.0345,42.0491,42.0004,42.0101,142416.5071
2010-08-17 15:55:00,86.28,86.31,86.18,86.19,230908.31737928087,42.0101,42.0247,41.9614,41.9663,230908.3174
2010-08-18 09:30:00,86.42,86.66,85.7,85.85,45841.31035949797,42.0783,42.1951,41.7277,41.8007,45841.3104
2010-08-18 09:35:00,85.85,86.02,85.85,85.9,13933.205700914696,41.8007,41.8835,41.8007,41.8251,13933.2057
2010-08-18 09:40:00,85.91,85.91,85.71,85.71,14465.007445224415,41.83,41.83,41.7326,41.7326,14465.0074
2010-08-18 09:45:00,85.71,85.88,85.57,85.85,22548.39395873218,41.7326,41.8153,41.6644,41.8007,22548.394
2010-08-18 09:50:00,85.83,86.04,85.68,85.97,27760.05105296745,41.791,41.8933,41.718,41.8592,27760.0511
2010-08-18 09:55:00,85.94,86.02,85.86,85.96,6807.062327164432,41.8446,41.8835,41.8056,41.8543,6807.0623
2010-08-18 10:00:00,86.01,86.08,85.8,85.94,18506.700701978298,41.8786,41.9127,41.7764,41.8446,18506.7007
2010-08-18 10:05:00,85.93,86.1,85.91,85.92,6275.260582854711,41.8397,41.9225,41.83,41.8348,6275.2606
2010-08-18 10:10:00,85.91,86.1,85.84,86.04,14252.28674750053,41.83,41.9225,41.7959,41.8933,14252.2867
2010-08-18 10:15:00,86.01,86.21,86.01,86.06,23718.357796213568,41.8786,41.976,41.8786,41.903,23718.3578
2010-08-18 10:20:00,86.07,86.09,85.89,85.95,15528.61093384386,41.9079,41.9176,41.8202,41.8494,15528.6109
2010-08-18 10:25:00,85.95,86.05,85.8,85.92,17336.736864496914,41.8494,41.8981,41.7764,41.8348,17336.7369
2010-08-18 10:30:00,85.92,85.96,85.8,85.85,32439.906402893,41.8348,41.8543,41.7764,41.8007,32439.9064
2010-08-18 10:35:00,85.84,85.92,85.75,85.85,23399.276749627734,41.7959,41.8348,41.752,41.8007,23399.2767
2010-08-18 10:40:00,85.85,85.94,85.81,85.88,27228.249308657727,41.8007,41.8446,41.7813,41.8153,27228.2493
2010-08-18 10:45:00,85.88,85.94,85.79,85.87,22548.39395873218,41.8153,41.8446,41.7715,41.8105,22548.394
2010-08-18 10:50:00,85.9,85.94,85.74,85.85,22442.03360987024,41.8251,41.8446,41.7472,41.8007,22442.0336
2010-08-18 10:55:00,85.86,85.9,85.78,85.87,14039.56604977664,41.8056,41.8251,41.7667,41.8105,14039.566
2010-08-18 11:00:00,85.89,86.14,85.87,86.11,16485.85407360136,41.8202,41.9419,41.8105,41.9273,16485.8541
2010-08-18 11:05:00,86.14,86.18,86.05,86.1,17124.016166773024,41.9419,41.9614,41.8981,41.9225,17124.0162
2010-08-18 11:10:00,86.1,86.21,86.08,86.08,12231.440119123588,41.9225,41.976,41.9127,41.9127,12231.4401
2010-08-18 11:15:00,86.09,86.09,85.88,85.96,16379.493724739414,41.9176,41.9176,41.8153,41.8543,16379.4937
2010-08-18 11:20:00,85.99,86.08,85.9,86.07,13188.683258881088,41.8689,41.9127,41.8251,41.9079,13188.6833
2010-08-18 11:25:00,86.03,86.09,85.8,85.88,16273.13337587747,41.8884,41.9176,41.7764,41.8153,16273.1334
2010-08-18 11:30:00,85.87,86.08,85.87,86.03,13933.205700914696,41.8105,41.9127,41.8105,41.8884,13933.2057
2010-08-18 11:35:00,86.01,86.12,85.94,86.11,31163.582216549665,41.8786,41.9322,41.8446,41.9273,31163.5822
2010-08-18 11:40:00,86.12,86.18,86.07,86.12,25101.042331418845,41.9322,41.9614,41.9079,41.9322,25101.0423
2010-08-18 11:45:00,86.12,86.13,85.99,86.02,38927.88768347159,41.9322,41.9371,41.8689,41.8835,38927.8877
2010-08-18 11:50:00,86.02,86.1,85.99,86.02,65943.41629440544,41.8835,41.9225,41.8689,41.8835,65943.4163
2010-08-18 11:55:00,86.05,86.05,85.82,85.85,13401.403956604976,41.8981,41.8981,41.7861,41.8007,13401.404
2010-08-18 12:00:00,85.83,85.89,85.78,85.85,14996.80918953414,41.791,41.8202,41.7667,41.8007,14996.8092
2010-08-18 12:05:00,85.85,85.95,85.85,85.95,14677.728142948306,41.8007,41.8494,41.8007,41.8494,14677.7281
2010-08-18 12:10:00,85.95,86.01,85.95,85.99,23292.91640076579,41.8494,41.8786,41.8494,41.8689,23292.9164
2010-08-18 12:15:00,85.99,86.08,85.95,86.06,12231.440119123588,41.8689,41.9127,41.8494,41.903,12231.4401
2010-08-18 12:20:00,86.08,86.13,86.05,86.08,15528.61093384386,41.9127,41.9371,41.8981,41.9127,15528.6109
2010-08-18 12:25:00,86.1,86.21,86.08,86.2,19463.9438417358,41.9225,41.976,41.9127,41.9712,19463.9438
2010-08-18 12:30:00,86.19,86.24,86.13,86.18,8189.746862369707,41.9663,41.9906,41.9371,41.9614,8189.7469
2010-08-18 12:35:00,86.19,86.19,86.04,86.11,14358.647096362474,41.9663,41.9663,41.8933,41.9273,14358.6471
2010-08-18 12:40:00,86.11,86.25,86.09,86.25,11593.278025951924,41.9273,41.9955,41.9176,41.9955,11593.278
2010-08-18 12:45:00,86.23,86.41,86.22,86.4,11380.557328228037,41.9858,42.0734,41.9809,42.0685,11380.5573
2010-08-18 12:50:00,86.42,86.73,86.42,86.6,60625.39885130822,42.0783,42.2292,42.0783,42.1659,60625.3989
2010-08-18 12:55:00,86.61,86.75,86.57,86.6,23080.195703041903,42.1708,42.239,42.1513,42.1659,23080.1957
2010-08-18 13:00:00,86.59,86.6,86.48,86.54,9572.431397574985,42.161,42.1659,42.1075,42.1367,9572.4314
2010-08-18 13:05:00,86.55,86.87,86.55,86.83,21059.34907466496,42.1416,42.2974,42.1416,42.2779,21059.3491
2010-08-18 13:10:00,86.84,86.88,86.69,86.76,23292.91640076579,42.2828,42.3023,42.2097,42.2438,23292.9164
2010-08-18 13:15:00,86.76,86.79,86.69,86.7,13082.322910019142,42.2438,42.2584,42.2097,42.2146,13082.3229
2010-08-18 13:20:00,86.71,86.72,86.61,86.72,11274.19697936609,42.2195,42.2243,42.1708,42.2243,11274.197
2010-08-18 13:25:00,86.72,86.76,86.71,86.73,13401.403956604976,42.2243,42.2438,42.2195,42.2292,13401.404
2010-08-18 13:30:00,86.74,86.76,86.65,86.67,10742.395235056369,42.2341,42.2438,42.1903,42.2,10742.3952
2010-08-18 13:35:00,86.67,86.79,86.58,86.61,18613.06105084024,42.2,42.2584,42.1562,42.1708,18613.0611
2010-08-18 13:40:00,86.63,86.71,86.62,86.66,16485.85407360136,42.1805,42.2195,42.1757,42.1951,16485.8541
2010-08-18 13:45:00,86.69,86.84,86.67,86.75,14252.28674750053,42.2097,42.2828,42.2,42.239,14252.2867
2010-08-18 13:50:00,86.74,86.76,86.61,86.63,7977.026164645818,42.2341,42.2438,42.1708,42.1805,7977.0262
2010-08-18 13:55:00,86.63,86.74,86.6,86.74,9997.87279302276,42.1805,42.2341,42.1659,42.2341,9997.8728
2010-08-18 14:00:00,86.75,86.86,86.71,86.74,31163.582216549665,42.239,42.2925,42.2195,42.2341,31163.5822
2010-08-18 14:05:00,86.71,86.76,86.65,86.65,20102.105934907464,42.2195,42.2438,42.1903,42.1903,20102.1059
2010-08-18 14:10:00,86.67,86.79,86.61,86.79,21591.15081897468,42.2,42.2584,42.1708,42.2584,21591.1508
2010-08-18 14:15:00,86.77,86.79,86.61,86.69,20846.62837694108,42.2487,42.2584,42.1708,42.2097,20846.6284
2010-08-18 14:20:00,86.68,86.81,86.68,86.73,21378.4301212508,42.2049,42.2682,42.2049,42.2292,21378.4301
2010-08-18 14:25:00,86.71,86.87,86.71,86.8,30844.50116996383,42.2195,42.2974,42.2195,42.2633,30844.5012
2010-08-18 14:30:00,86.8,86.83,86.68,86.74,17868.538608806633,42.2633,42.2779,42.2049,42.2341,17868.5386
2010-08-18 14:35:00,86.75,86.82,86.75,86.76,8189.746862369707,42.239,42.273,42.239,42.2438,8189.7469
2010-08-18 14:40:00,86.79,86.87,86.73,86.75,15315.890236119973,42.2584,42.2974,42.2292,42.239,15315.8902
2010-08-18 14:45:00,86.75,86.77,86.69,86.75,11274.19697936609,42.239,42.2487,42.2097,42.239,11274.197
2010-08-18 14:50:00,86.73,86.73,86.61,86.65,15528.61093384386,42.2292,42.2292,42.1708,42.1903,15528.6109
2010-08-18 14:55:00,86.67,86.68,86.54,86.59,14784.088491810253,42.2,42.2049,42.1367,42.161,14784.0885
2010-08-18 15:00:00,86.6,86.73,86.6,86.67,20314.82663263136,42.1659,42.2292,42.1659,42.2,20314.8266
2010-08-18 15:05:00,86.68,86.68,86.44,86.48,30738.14082110189,42.2049,42.2049,42.088,42.1075,30738.1408
2010-08-18 15:10:00,86.51,86.54,86.24,86.34,30419.059774516056,42.1221,42.1367,41.9906,42.0393,30419.0598
2010-08-18 15:15:00,86.36,86.44,86.32,86.44,26377.366517762173,42.0491,42.088,42.0296,42.088,26377.3665
2010-08-18 15:20:00,86.44,86.44,86.31,86.37,20527.54733035524,42.088,42.088,42.0247,42.0539,20527.5473
2010-08-18 15:25:00,86.39,86.48,86.32,86.48,21591.15081897468,42.0637,42.1075,42.0296,42.1075,21591.1508
2010-08-18 15:30:00,86.47,86.55,86.36,86.53,32227.185705169108,42.1026,42.1416,42.0491,42.1318,32227.1857
2010-08-18 15:35:00,86.52,86.55,86.43,86.44,40416.93256753882,42.127,42.1416,42.0831,42.088,40416.9326
2010-08-18 15:40:00,86.46,86.46,86.32,86.41,44671.34652201658,42.0978,42.0978,42.0296,42.0734,44671.3465
2010-08-18 15:45:00,86.43,86.57,86.42,86.49,46479.47245266964,42.0831,42.1513,42.0783,42.1124,46479.4725
2010-08-18 15:50:00,86.51,86.55,86.35,86.45,60944.47989789405,42.1221,42.1416,42.0442,42.0929,60944.4799
2010-08-18 15:55:00,86.44,86.46,86.34,86.36,98170.60199957454,42.088,42.0978,42.0393,42.0491,98170.602
2010-08-19 09:30:00,86.07,86.07,85.65,86.04,22016.59221442246,41.9079,41.9079,41.7034,41.8933,22016.5922
2010-08-19 09:35:00,86.06,86.14,85.7,85.73,20527.54733035524,41.903,41.9419,41.7277,41.7423,20527.5473
2010-08-19 09:40:00,85.74,85.78,85.61,85.68,14039.56604977664,41.7472,41.7667,41.6839,41.718,14039.566
2010-08-19 09:45:00,85.64,85.78,85.52,85.56,37438.84279940437,41.6985,41.7667,41.6401,41.6595,37438.8428
2010-08-19 09:50:00,85.52,85.57,85.26,85.28,30099.97872793022,41.6401,41.6644,41.5135,41.5232,30099.9787
2010-08-19 09:55:00,85.26,85.32,85.05,85.14,47755.796639012966,41.5135,41.5427,41.4112,41.455,47755.7966
2010-08-19 10:00:00,85.06,85.12,84.51,84.55,73707.72176132737,41.4161,41.4453,41.1483,41.1678,73707.7218
2010-08-19 10:05:00,84.54,84.59,84.35,84.36,35098.9151244416,41.1629,41.1872,41.0704,41.0753,35098.9151
2010-08-19 10:10:00,84.36,84.49,84.3,84.48,50627.52605828546,41.0753,41.1386,41.046,41.1337,50627.5261
2010-08-19 10:15:00,84.48,84.72,84.36,84.72,35311.63582216549,41.1337,41.2505,41.0753,41.2505,35311.6358
2010-08-19 10:20:00,84.68,84.69,84.38,84.5,28079.13209955328,41.2311,41.2359,41.085,41.1434,28079.1321
2010-08-19 10:25:00,84.5,84.51,84.15,84.2,18719.421399702187,41.1434,41.1483,40.973,40.9973,18719.4214
2010-08-19 10:30:00,84.21,84.38,83.93,84.35,51691.12954690491,41.0022,41.085,40.8659,41.0704,51691.1295
2010-08-19 10:35:00,84.35,84.42,84.21,84.28,55413.74175707295,41.0704,41.1045,41.0022,41.0363,55413.7418
2010-08-19 10:40:00,84.29,84.42,84.15,84.19,45522.22931291214,41.0412,41.1045,40.973,40.9925,45522.2293
2010-08-19 10:45:00,84.22,84.53,84.1,84.51,21165.709423526907,41.0071,41.158,40.9487,41.1483,21165.7094
2010-08-19 10:50:00,84.47,84.54,84.12,84.19,32546.26675175494,41.1288,41.1629,40.9584,40.9925,32546.2668
2010-08-19 10:55:00,84.19,84.4,84.19,84.3,26271.00616890023,40.9925,41.0947,40.9925,41.046,26271.0062
2010-08-19 11:00:00,84.3,84.43,84.19,84.24,44245.90512656881,41.046,41.1093,40.9925,41.0168,44245.9051
2010-08-19 11:05:00,84.23,84.42,84.22,84.37,37226.122101680485,41.012,41.1045,41.0071,41.0801,37226.1221
2010-08-19 11:10:00,84.39,84.54,84.31,84.31,15209.529887258028,41.0899,41.1629,41.0509,41.0509,15209.5299
2010-08-19 11:15:00,84.32,84.47,84.31,84.41,13507.76430546692,41.0558,41.1288,41.0509,41.0996,13507.7643
2010-08-19 11:20:00,84.37,84.47,84.28,84.38,16911.295469049135,41.0801,41.1288,41.0363,41.085,16911.2955
2010-08-19 11:25:00,84.35,84.38,84.25,84.29,11167.836630504144,41.0704,41.085,41.0217,41.0412,11167.8366
2010-08-19 11:30:00,84.33,84.34,84.1,84.26,20633.907679217184,41.0606,41.0655,40.9487,41.0266,20633.9077
2010-08-19 11:35:00,84.27,84.29,84.07,84.15,26590.087215486063,41.0314,41.0412,40.9341,40.973,26590.0872
2010-08-19 11:40:00,84.18,84.18,83.93,83.98,19676.664539459685,40.9876,40.9876,40.8659,40.8902,19676.6645
2010-08-19 11:45:00,83.94,84.04,83.79,83.9,24037.4388427994,40.8708,40.9194,40.7977,40.8513,24037.4388
2010-08-19 11:50:00,83.89,83.94,83.75,83.94,42863.22059136353,40.8464,40.8708,40.7782,40.8708,42863.2206
2010-08-19 11:55:00,83.94,84.04,83.91,84.04,13295.043607743031,40.8708,40.9194,40.8561,40.9194,13295.0436
2010-08-19 12:00:00,84.03,84.12,83.95,83.98,15741.33163156775,40.9146,40.9584,40.8756,40.8902,15741.3316
2010-08-19 12:05:00,83.95,84.09,83.9,84.07,40948.73431184854,40.8756,40.9438,40.8513,40.9341,40948.7343
2010-08-19 12:10:00,84.08,84.08,83.91,83.93,19995.74558604552,40.9389,40.9389,40.8561,40.8659,19995.7456
2010-08-19 12:15:00,83.94,84.1,83.92,84.08,19463.9438417358,40.8708,40.9487,40.861,40.9389,19463.9438
2010-08-19 12:20:00,84.11,84.12,83.86,83.86,61369.92129334183,40.9535,40.9584,40.8318,40.8318,61369.9213
2010-08-19 12:25:00,83.88,84.09,83.88,84.02,17868.538608806633,40.8415,40.9438,40.8415,40.9097,17868.5386
2010-08-19 12:30:00,84.04,84.06,84.0,84.06,11912.359072537756,40.9194,40.9292,40.9,40.9292,11912.3591
2010-08-19 12:35:00,84.08,84.26,84.08,84.26,21697.511167836627,40.9389,41.0266,40.9389,41.0266,21697.5112
2010-08-19 12:40:00,84.26,84.43,84.2,84.35,15422.250584981915,41.0266,41.1093,40.9973,41.0704,15422.2506
2010-08-19 12:45:00,84.35,84.39,84.19,84.19,10104.233141884704,41.0704,41.0899,40.9925,40.9925,10104.2331
2010-08-19 12:50:00,84.21,84.22,84.06,84.13,12656.881514571363,41.0022,41.0071,40.9292,40.9633,12656.8815
2010-08-19 12:55:00,84.14,84.34,84.05,84.34,18825.78174856413,40.9681,41.0655,40.9243,41.0655,18825.7817
2010-08-19 13:00:00,84.37,84.53,84.36,84.48,17762.17825994469,41.0801,41.158,41.0753,41.1337,17762.1783
2010-08-19 13:05:00,84.47,84.48,84.27,84.35,9040.62965326526,41.1288,41.1337,41.0314,41.0704,9040.6297
2010-08-19 13:10:00,84.35,84.35,84.15,84.21,15209.529887258028,41.0704,41.0704,40.973,41.0022,15209.5299
2010-08-19 13:15:00,84.16,84.3,84.09,84.28,12125.079770261644,40.9779,41.046,40.9438,41.0363,12125.0798
2010-08-19 13:20:00,84.25,84.3,84.17,84.22,10955.115932780258,41.0217,41.046,40.9827,41.0071,10955.1159
2010-08-19 13:25:00,84.23,84.23,84.12,84.12,10316.953839608592,41.012,41.012,40.9584,40.9584,10316.9538
2010-08-19 13:30:00,84.1,84.13,83.93,83.97,16592.214422463305,40.9487,40.9633,40.8659,40.8854,16592.2144
2010-08-19 13:35:00,83.94,84.04,83.88,84.04,15954.052329291637,40.8708,40.9194,40.8415,40.9194,15954.0523
2010-08-19 13:40:00,84.04,84.04,83.91,83.91,17974.898957668578,40.9194,40.9194,40.8561,40.8561,17974.899
2010-08-19 13:45:00,83.91,83.96,83.91,83.93,10423.314188470536,40.8561,40.8805,40.8561,40.8659,10423.3142
2010-08-19 13:50:00,83.93,83.95,83.89,83.91,15741.33163156775,40.8659,40.8756,40.8464,40.8561,15741.3316
2010-08-19 13:55:00,83.91,83.97,83.91,83.94,18613.06105084024,40.8561,40.8854,40.8561,40.8708,18613.0611
2010-08-19 14:00:00,83.91,83.96,83.87,83.88,22016.59221442246,40.8561,40.8805,40.8367,40.8415,22016.5922
2010-08-19 14:05:00,83.88,83.98,83.8,83.96,18293.98000425441,40.8415,40.8902,40.8026,40.8805,18293.98
2010-08-19 14:10:00,83.97,84.1,83.97,84.09,17868.538608806633,40.8854,40.9487,40.8854,40.9438,17868.5386
2010-08-19 14:15:00,84.09,84.09,83.95,84.0,18719.421399702187,40.9438,40.9438,40.8756,40.9,18719.4214
2010-08-19 14:20:00,84.0,84.18,83.95,84.13,21272.06977238885,40.9,40.9876,40.8756,40.9633,21272.0698
2010-08-19 14:25:00,84.11,84.18,84.06,84.06,11061.476281642204,40.9535,40.9876,40.9292,40.9292,11061.4763
2010-08-19 14:30:00,84.08,84.37,84.08,84.23,33184.42884492661,40.9389,41.0801,40.9389,41.012,33184.4288
2010-08-19 14:35:00,84.22,84.26,84.1,84.12,30206.339076792166,41.0071,41.0266,40.9487,40.9584,30206.3391
2010-08-19 14:40:00,84.15,84.2,84.02,84.16,43395.02233567325,40.973,40.9973,40.9097,40.9779,43395.0223
2010-08-19 14:45:00,84.17,84.26,84.1,84.26,24250.159540523287,40.9827,41.0266,40.9487,41.0266,24250.1595
2010-08-19 14:50:00,84.26,84.35,84.16,84.23,25632.844075728564,41.0266,41.0704,40.9779,41.012,25632.8441
2010-08-19 14:55:00,84.24,84.26,84.13,84.15,22229.31291214635,41.0168,41.0266,40.9633,40.973,22229.3129
2010-08-19 15:00:00,84.13,84.14,83.97,84.03,25101.042331418845,40.9633,40.9681,40.8854,40.9146,25101.0423
2010-08-19 15:05:00,84.06,84.18,83.97,84.12,19783.02488832163,40.9292,40.9876,40.8854,40.9584,19783.0249
2010-08-19 15:10:00,84.14,84.35,84.13,84.32,18293.98000425441,40.9681,41.0704,40.9633,41.0558,18293.98
2010-08-19 15:15:00,84.32,84.57,84.28,84.51,53392.895128696015,41.0558,41.1775,41.0363,41.1483,53392.8951
2010-08-19 15:20:00,84.51,84.72,84.44,84.72,45309.50861518825,41.1483,41.2505,41.1142,41.2505,45309.5086
2010-08-19 15:25:00,84.71,84.72,84.43,84.44,24356.519889385232,41.2457,41.2505,41.1093,41.1142,24356.5199
2010-08-19 15:30:00,84.44,84.62,84.44,84.56,50733.88640714741,41.1142,41.2018,41.1142,41.1726,50733.8864
2010-08-19 15:35:00,84.56,84.56,84.25,84.28,59561.79536268878,41.1726,41.1726,41.0217,41.0363,59561.7954
2010-08-19 15:40:00,84.27,84.33,84.17,84.22,73388.64071474153,41.0314,41.0606,40.9827,41.0071,73388.6407
2010-08-19 15:45:00,84.2,84.28,84.13,84.24,110827.4835141459,40.9973,41.0363,40.9633,41.0168,110827.4835
2010-08-19 15:50:00,84.24,84.24,83.92,84.08,138374.81386938947,41.0168,41.0168,40.861,40.9389,138374.8139
2010-08-19 15:55:00,84.08,84.19,83.95,84.06,299829.82344182086,40.9389,40.9925,40.8756,40.9292,299829.8234
2010-08-20 09:30:00,83.68,83.93,83.53,83.93,269836.2050627526,40.7442,40.8659,40.6711,40.8659,269836.2051
2010-08-20 09:35:00,83.9,83.92,83.62,83.63,26590.087215486063,40.8513,40.861,40.7149,40.7198,26590.0872
2010-08-20 09:40:00,83.63,83.68,83.31,83.39,19251.22314401191,40.7198,40.7442,40.564,40.603,19251.2231
2010-08-20 09:45:00,83.39,83.49,83.26,83.42,23931.078493937457,40.603,40.6516,40.5397,40.6176,23931.0785
2010-08-20 09:50:00,83.43,83.79,83.41,83.79,15422.250584981915,40.6224,40.7977,40.6127,40.7977,15422.2506
2010-08-20 09:55:00,83.79,84.02,83.76,83.78,16485.85407360136,40.7977,40.9097,40.7831,40.7928,16485.8541
2010-08-20 10:00:00,83.76,83.84,83.61,83.73,49351.20187194213,40.7831,40.8221,40.7101,40.7685,49351.2019
2010-08-20 10:05:00,83.77,83.82,83.7,83.72,55732.82280365879,40.788,40.8123,40.7539,40.7636,55732.8228
2010-08-20 10:10:00,83.72,83.72,83.6,83.65,51903.8502446288,40.7636,40.7636,40.7052,40.7296,51903.8502
2010-08-20 10:15:00,83.68,83.83,83.64,83.72,17336.736864496914,40.7442,40.8172,40.7247,40.7636,17336.7369
2010-08-20 10:20:00,83.69,83.77,83.59,83.77,20952.988725803018,40.749,40.788,40.7003,40.788,20952.9887
2010-08-20 10:25:00,83.8,83.84,83.72,83.74,12125.079770261644,40.8026,40.8221,40.7636,40.7734,12125.0798
2010-08-20 10:30:00,83.76,83.84,83.7,83.81,17762.17825994469,40.7831,40.8221,40.7539,40.8075,17762.1783
2010-08-20 10:35:00,83.81,83.91,83.78,83.79,29568.176983620506,40.8075,40.8561,40.7928,40.7977,29568.177
2010-08-20 10:40:00,83.79,84.01,83.77,83.97,34035.31163582216,40.7977,40.9048,40.788,40.8854,34035.3116
2010-08-20 10:45:00,83.99,84.21,83.95,84.13,57860.02978089767,40.8951,41.0022,40.8756,40.9633,57860.0298
2010-08-20 10:50:00,84.14,84.14,83.84,83.84,11699.638374813869,40.9681,40.9681,40.8221,40.8221,11699.6384
2010-08-20 10:55:00,83.82,83.91,83.78,83.81,17017.65581791108,40.8123,40.8561,40.7928,40.8075,17017.6558
2010-08-20 11:00:00,83.8,83.85,83.78,83.8,7551.584769198042,40.8026,40.8269,40.7928,40.8026,7551.5848
2010-08-20 11:05:00,83.79,83.8,83.64,83.77,39034.24803233354,40.7977,40.8026,40.7247,40.788,39034.248
2010-08-20 11:10:00,83.76,83.76,83.57,83.57,14996.80918953414,40.7831,40.7831,40.6906,40.6906,14996.8092
2010-08-20 11:15:00,83.57,83.64,83.49,83.49,22442.03360987024,40.6906,40.7247,40.6516,40.6516,22442.0336
2010-08-20 11:20:00,83.49,83.56,83.43,83.43,37332.48245054243,40.6516,40.6857,40.6224,40.6224,37332.4825
2010-08-20 11:25:00,83.43,83.44,83.23,83.36,33290.78919378855,40.6224,40.6273,40.5251,40.5883,33290.7892
2010-08-20 11:30:00,83.35,83.42,83.32,83.41,11061.476281642204,40.5835,40.6176,40.5689,40.6127,11061.4763
2010-08-20 11:35:00,83.4,83.4,83.18,83.35,28398.213146139115,40.6078,40.6078,40.5007,40.5835,28398.2131
2010-08-20 11:40:00,83.35,83.62,83.35,83.62,17017.65581791108,40.5835,40.7149,40.5835,40.7149,17017.6558
2010-08-20 11:45:00,83.56,83.6,83.37,83.42,18825.78174856413,40.6857,40.7052,40.5932,40.6176,18825.7817
2010-08-20 11:50:00,83.4,83.4,83.27,83.3,21910.23186556052,40.6078,40.6078,40.5445,40.5591,21910.2319
2010-08-20 11:55:00,83.31,83.35,83.23,83.3,22761.11465645607,40.564,40.5835,40.5251,40.5591,22761.1147
2010-08-20 12:00:00,83.33,83.47,83.33,83.44,26164.645820038284,40.5737,40.6419,40.5737,40.6273,26164.6458
2010-08-20 12:05:00,83.44,83.45,83.3,83.32,13295.043607743031,40.6273,40.6322,40.5591,40.5689,13295.0436
2010-08-20 12:10:00,83.33,83.33,83.23,83.23,23080.195703041903,40.5737,40.5737,40.5251,40.5251,23080.1957
2010-08-20 12:15:00,83.23,83.32,83.19,83.25,31801.74430972133,40.5251,40.5689,40.5056,40.5348,31801.7443
2010-08-20 12:20:00,83.26,83.48,83.23,83.46,30844.50116996383,40.5397,40.6468,40.5251,40.637,30844.5012
2010-08-20 12:25:00,83.47,83.47,83.35,83.46,22335.67326100829,40.6419,40.6419,40.5835,40.637,22335.6733
2010-08-20 12:30:00,83.44,83.47,83.38,83.39,18400.34035311636,40.6273,40.6419,40.5981,40.603,18400.3404
2010-08-20 12:35:00,83.37,83.4,83.35,83.38,8827.908955541372,40.5932,40.6078,40.5835,40.5981,8827.909
2010-08-20 12:40:00,83.4,83.41,83.2,83.28,23718.357796213568,40.6078,40.6127,40.5104,40.5494,23718.3578
2010-08-20 12:45:00,83.25,83.25,83.2,83.24,4360.774303339715,40.5348,40.5348,40.5104,40.5299,4360.7743
2010-08-20 12:50:00,83.24,83.25,83.17,83.23,6487.9812805786,40.5299,40.5348,40.4958,40.5251,6487.9813
2010-08-20 12:55:00,83.24,83.3,83.22,83.25,19357.58349287385,40.5299,40.5591,40.5202,40.5348,19357.5835
2010-08-20 13:00:00,83.26,83.33,83.25,83.3,18719.421399702187,40.5397,40.5737,40.5348,40.5591,18719.4214
2010-08-20 13:05:00,83.33,83.4,83.27,83.39,13295.043607743031,40.5737,40.6078,40.5445,40.603,13295.0436
2010-08-20 13:10:00,83.38,83.38,83.28,83.29,14039.56604977664,40.5981,40.5981,40.5494,40.5543,14039.566
2010-08-20 13:15:00,83.31,83.31,83.25,83.25,11486.91767708998,40.564,40.564,40.5348,40.5348,11486.9177
2010-08-20 13:20:00,83.25,83.29,83.22,83.26,18825.78174856413,40.5348,40.5543,40.5202,40.5397,18825.7817
2010-08-20 13:25:00,83.27,83.4,83.27,83.32,11274.19697936609,40.5445,40.6078,40.5445,40.5689,11274.197
2010-08-20 13:30:00,83.32,83.34,83.29,83.33,8402.467560093595,40.5689,40.5786,40.5543,40.5737,8402.4676
2010-08-20 13:35:00,83.32,83.34,83.25,83.31,10636.034886194426,40.5689,40.5786,40.5348,40.564,10636.0349
2010-08-20 13:40:00,83.32,83.32,83.23,83.25,13720.485003190808,40.5689,40.5689,40.5251,40.5348,13720.485
2010-08-20 13:45:00,83.25,83.37,83.25,83.32,12869.602212295256,40.5348,40.5932,40.5348,40.5689,12869.6022
2010-08-20 13:50:00,83.35,83.38,83.32,83.34,13082.322910019142,40.5835,40.5981,40.5689,40.5786,13082.3229
2010-08-20 13:55:00,83.37,83.37,83.23,83.25,17124.016166773024,40.5932,40.5932,40.5251,40.5348,17124.0162
2010-08-20 14:00:00,83.26,83.34,83.25,83.32,12763.24186343331,40.5397,40.5786,40.5348,40.5689,12763.2419
2010-08-20 14:05:00,83.32,83.37,83.3,83.36,23718.357796213568,40.5689,40.5932,40.5591,40.5883,23718.3578
2010-08-20 14:10:00,83.37,83.42,83.34,83.41,16485.85407360136,40.5932,40.6176,40.5786,40.6127,16485.8541
2010-08-20 14:15:00,83.42,83.49,83.41,83.45,11699.638374813869,40.6176,40.6516,40.6127,40.6322,11699.6384
2010-08-20 14:20:00,83.46,83.53,83.41,83.41,13082.322910019142,40.637,40.6711,40.6127,40.6127,13082.3229
2010-08-20 14:25:00,83.42,83.44,83.33,83.34,24037.4388427994,40.6176,40.6273,40.5737,40.5786,24037.4388
2010-08-20 14:30:00,83.34,83.57,83.33,83.51,20421.18698149329,40.5786,40.6906,40.5737,40.6614,20421.187
2010-08-20 14:35:00,83.53,83.53,83.38,83.4,21910.23186556052,40.6711,40.6711,40.5981,40.6078,21910.2319
2010-08-20 14:40:00,83.42,83.52,83.39,83.49,11061.476281642204,40.6176,40.6663,40.603,40.6516,11061.4763
2010-08-20 14:45:00,83.5,83.63,83.48,83.61,31482.6632631355,40.6565,40.7198,40.6468,40.7101,31482.6633
2010-08-20 14:50:00,83.59,83.88,83.59,83.78,36481.59965964688,40.7003,40.8415,40.7003,40.7928,36481.5997
2010-08-20 14:55:00,83.78,83.85,83.69,83.72,28079.13209955328,40.7928,40.8269,40.749,40.7636,28079.1321
2010-08-20 15:00:00,83.7,83.72,83.61,83.69,37119.761752818544,40.7539,40.7636,40.7101,40.749,37119.7618
2010-08-20 15:05:00,83.68,83.76,83.65,83.76,12231.440119123588,40.7442,40.7831,40.7296,40.7831,12231.4401
2010-08-20 15:10:00,83.76,83.88,83.7,83.88,17655.817911082744,40.7831,40.8415,40.7539,40.8415,17655.8179
2010-08-20 15:15:00,83.87,83.89,83.79,83.82,36800.68070623271,40.8367,40.8464,40.7977,40.8123,36800.6807
2010-08-20 15:20:00,83.83,83.84,83.71,83.84,49032.1208253563,40.8172,40.8221,40.7588,40.8221,49032.1208
2010-08-20 15:25:00,83.85,83.88,83.81,83.88,14358.647096362474,40.8269,40.8415,40.8075,40.8415,14358.6471
2010-08-20 15:30:00,83.88,83.97,83.81,83.88,34035.31163582216,40.8415,40.8854,40.8075,40.8415,34035.3116
2010-08-20 15:35:00,83.89,83.97,83.72,83.76,43926.82407998297,40.8464,40.8854,40.7636,40.7831,43926.8241
2010-08-20 15:40:00,83.76,83.88,83.72,83.72,36481.59965964688,40.7831,40.8415,40.7636,40.7636,36481.5997
2010-08-20 15:45:00,83.7,83.78,83.64,83.7,52648.372686662406,40.7539,40.7928,40.7247,40.7539,52648.3727
2010-08-20 15:50:00,83.71,83.77,83.7,83.75,66262.49734099126,40.7588,40.788,40.7539,40.7782,66262.4973
2010-08-20 15:55:00,83.76,83.82,83.66,83.67,117528.1854924484,40.7831,40.8123,40.7344,40.7393,117528.1855
2010-08-23 09:30:00,84.03,84.36,83.87,84.07,16060.412678153582,40.9146,41.0753,40.8367,40.9341,16060.4127
2010-08-23 09:35:00,84.14,84.21,84.02,84.09,8083.386513507763,40.9681,41.0022,40.9097,40.9438,8083.3865
2010-08-23 09:40:00,84.11,84.13,83.84,83.95,8827.908955541372,40.9535,40.9633,40.8221,40.8756,8827.909
2010-08-23 09:45:00,83.95,84.15,83.89,84.12,11805.998723675812,40.8756,40.973,40.8464,40.9584,11805.9987
2010-08-23 09:50:00,84.15,84.28,84.1,84.22,19783.02488832163,40.973,41.0363,40.9487,41.0071,19783.0249
2010-08-23 09:55:00,84.21,84.35,84.14,84.33,13826.845352052753,41.0022,41.0704,40.9681,41.0606,13826.8454
2010-08-23 10:00:00,84.31,84.39,84.09,84.1,22973.83535417996,41.0509,41.0899,40.9438,40.9487,22973.8354
2010-08-23 10:05:00,84.09,84.2,84.03,84.04,28504.57349500106,40.9438,40.9973,40.9146,40.9194,28504.5735
2010-08-23 10:10:00,84.03,84.11,83.87,83.88,37864.28419485215,40.9146,40.9535,40.8367,40.8415,37864.2842
2010-08-23 10:15:00,83.87,83.89,83.67,83.74,49244.84152308019,40.8367,40.8464,40.7393,40.7734,49244.8415
2010-08-23 10:20:00,83.73,83.75,83.61,83.74,40204.21186981493,40.7685,40.7782,40.7101,40.7734,40204.2119
2010-08-23 10:25:00,83.73,83.78,83.69,83.74,15209.529887258028,40.7685,40.7928,40.749,40.7734,15209.5299
2010-08-23 10:30:00,83.77,84.01,83.72,83.92,16273.13337587747,40.788,40.9048,40.7636,40.861,16273.1334
2010-08-23 10:35:00,83.93,83.93,83.79,83.9,18613.06105084024,40.8659,40.8659,40.7977,40.8513,18613.0611
2010-08-23 10:40:00,83.9,84.0,83.69,83.72,26271.00616890023,40.8513,40.9,40.749,40.7636,26271.0062
2010-08-23 10:45:00,83.73,83.77,83.6,83.61,19357.58349287385,40.7685,40.788,40.7052,40.7101,19357.5835
2010-08-23 10:50:00,83.6,83.66,83.45,83.56,28185.492448415225,40.7052,40.7344,40.6322,40.6857,28185.4924
2010-08-23 10:55:00,83.55,83.58,83.4,83.4,32971.70814720272,40.6809,40.6955,40.6078,40.6078,32971.7081
2010-08-23 11:00:00,83.4,83.41,83.06,83.11,49670.28291852796,40.6078,40.6127,40.4423,40.4666,49670.2829
2010-08-23 11:05:00,83.1,83.35,83.05,83.29,22761.11465645607,40.4618,40.5835,40.4374,40.5543,22761.1147
2010-08-23 11:10:00,83.29,83.34,83.22,83.32,10529.67453733248,40.5543,40.5786,40.5202,40.5689,10529.6745
2010-08-23 11:15:00,83.34,83.34,83.21,83.27,12975.9625611572,40.5786,40.5786,40.5153,40.5445,12975.9626
2010-08-23 11:20:00,83.26,83.29,83.11,83.24,17549.4575622208,40.5397,40.5543,40.4666,40.5299,17549.4576
2010-08-23 11:25:00,83.21,83.22,83.14,83.21,8083.386513507763,40.5153,40.5202,40.4812,40.5153,8083.3865
2010-08-23 11:30:00,83.21,83.27,83.1,83.24,10636.034886194426,40.5153,40.5445,40.4618,40.5299,10636.0349
2010-08-23 11:35:00,83.24,83.32,83.21,83.27,12869.602212295256,40.5299,40.5689,40.5153,40.5445,12869.6022
2010-08-23 11:40:00,83.28,83.51,83.26,83.46,37226.122101680485,40.5494,40.6614,40.5397,40.637,37226.1221
2010-08-23 11:45:00,83.46,83.59,83.44,83.45,27015.52861093384,40.637,40.7003,40.6273,40.6322,27015.5286
2010-08-23 11:50:00,83.46,83.46,83.34,83.34,9997.87279302276,40.637,40.637,40.5786,40.5786,9997.8728
2010-08-23 11:55:00,83.32,83.41,83.29,83.41,27866.411401829395,40.5689,40.6127,40.5543,40.6127,27866.4114
2010-08-23 12:00:00,83.41,83.42,83.32,83.39,12231.440119123588,40.6127,40.6176,40.5689,40.603,12231.4401
2010-08-23 12:05:00,83.41,83.55,83.4,83.5,9891.512444160817,40.6127,40.6809,40.6078,40.6565,9891.5124
2010-08-23 12:10:00,83.52,83.68,83.44,83.61,16911.295469049135,40.6663,40.7442,40.6273,40.7101,16911.2955
2010-08-23 12:15:00,83.63,83.69,83.62,83.63,9891.512444160817,40.7198,40.749,40.7149,40.7198,9891.5124
2010-08-23 12:20:00,83.65,83.69,83.6,83.6,10848.755583918311,40.7296,40.749,40.7052,40.7052,10848.7556
2010-08-23 12:25:00,83.61,83.65,83.59,83.61,4041.6932567538815,40.7101,40.7296,40.7003,40.7101,4041.6933
2010-08-23 12:30:00,83.63,83.64,83.59,83.63,8934.269304403317,40.7198,40.7247,40.7003,40.7198,8934.2693
2010-08-23 12:35:00,83.63,83.63,83.47,83.48,15103.169538396083,40.7198,40.7198,40.6419,40.6468,15103.1695
2010-08-23 12:40:00,83.47,83.52,83.39,83.46,11699.638374813869,40.6419,40.6663,40.603,40.637,11699.6384
2010-08-23 12:45:00,83.45,83.47,83.38,83.41,10104.233141884704,40.6322,40.6419,40.5981,40.6127,10104.2331
2010-08-23 12:50:00,83.44,83.51,83.44,83.51,4467.134652201658,40.6273,40.6614,40.6273,40.6614,4467.1347
2010-08-23 12:55:00,83.52,83.54,83.42,83.49,9146.990002127206,40.6663,40.676,40.6176,40.6516,9146.99
2010-08-23 13:00:00,83.46,83.46,83.3,83.38,12869.602212295256,40.637,40.637,40.5591,40.5981,12869.6022
2010-08-23 13:05:00,83.38,83.39,83.3,83.39,17230.37651563497,40.5981,40.603,40.5591,40.603,17230.3765
2010-08-23 13:10:00,83.38,83.41,83.3,83.4,10210.593490746647,40.5981,40.6127,40.5591,40.6078,10210.5935
2010-08-23 13:15:00,83.4,83.54,83.36,83.54,10848.755583918311,40.6078,40.676,40.5883,40.676,10848.7556
2010-08-23 13:20:00,83.56,83.63,83.55,83.63,5637.098489683045,40.6857,40.7198,40.6809,40.7198,5637.0985
2010-08-23 13:25:00,83.64,83.65,83.6,83.65,2659.0087215486064,40.7247,40.7296,40.7052,40.7296,2659.0087
2010-08-23 13:30:00,83.66,83.72,83.51,83.51,12869.602212295256,40.7344,40.7636,40.6614,40.6614,12869.6022
2010-08-23 13:35:00,83.51,83.55,83.41,83.45,7338.864071474153,40.6614,40.6809,40.6127,40.6322,7338.8641
2010-08-23 13:40:00,83.44,83.45,83.37,83.4,10104.233141884704,40.6273,40.6322,40.5932,40.6078,10104.2331
2010-08-23 13:45:00,83.36,83.43,83.36,83.41,7232.503722612209,40.5883,40.6224,40.5883,40.6127,7232.5037
2010-08-23 13:50:00,83.42,83.64,83.42,83.59,15847.691980429694,40.6176,40.7247,40.6176,40.7003,15847.692
2010-08-23 13:55:00,83.59,83.66,83.51,83.66,6594.341629440543,40.7003,40.7344,40.6614,40.7344,6594.3416
2010-08-23 14:00:00,83.65,83.72,83.65,83.68,17017.65581791108,40.7296,40.7636,40.7296,40.7442,17017.6558
2010-08-23 14:05:00,83.67,84.04,83.67,83.98,23080.195703041903,40.7393,40.9194,40.7393,40.8902,23080.1957
2010-08-23 14:10:00,83.97,84.02,83.88,83.95,16166.773027015526,40.8854,40.9097,40.8415,40.8756,16166.773
2010-08-23 14:15:00,83.95,84.03,83.78,83.82,19995.74558604552,40.8756,40.9146,40.7928,40.8123,19995.7456
2010-08-23 14:20:00,83.82,83.86,83.72,83.82,11593.278025951924,40.8123,40.8318,40.7636,40.8123,11593.278
2010-08-23 14:25:00,83.8,83.86,83.75,83.76,8296.107211231652,40.8026,40.8318,40.7782,40.7831,8296.1072
2010-08-23 14:30:00,83.75,83.89,83.75,83.75,11593.278025951924,40.7782,40.8464,40.7782,40.7782,11593.278
2010-08-23 14:35:00,83.78,83.91,83.75,83.82,9678.791746436927,40.7928,40.8561,40.7782,40.8123,9678.7917
2010-08-23 14:40:00,83.8,83.81,83.68,83.69,7870.665815783875,40.8026,40.8075,40.7442,40.749,7870.6658
2010-08-23 14:45:00,83.72,83.72,83.61,83.67,11593.278025951924,40.7636,40.7636,40.7101,40.7393,11593.278
2010-08-23 14:50:00,83.67,83.67,83.57,83.57,14465.007445224415,40.7393,40.7393,40.6906,40.6906,14465.0074
2010-08-23 14:55:00,83.59,83.62,83.52,83.52,13507.76430546692,40.7003,40.7149,40.6663,40.6663,13507.7643
2010-08-23 15:00:00,83.52,83.6,83.46,83.52,23292.91640076579,40.6663,40.7052,40.637,40.6663,23292.9164
2010-08-23 15:05:00,83.51,83.57,83.41,83.43,16804.93512018719,40.6614,40.6906,40.6127,40.6224,16804.9351
2010-08-23 15:10:00,83.45,83.53,83.41,83.42,13401.403956604976,40.6322,40.6711,40.6127,40.6176,13401.404
2010-08-23 15:15:00,83.44,83.51,83.4,83.43,19357.58349287385,40.6273,40.6614,40.6078,40.6224,19357.5835
2010-08-23 15:20:00,83.42,83.47,83.28,83.31,24781.96128483301,40.6176,40.6419,40.5494,40.564,24781.9613
2010-08-23 15:25:00,83.32,83.35,83.17,83.24,29249.095937034668,40.5689,40.5835,40.4958,40.5299,29249.0959
2010-08-23 15:30:00,83.24,83.26,83.11,83.22,24994.6819825569,40.5299,40.5397,40.4666,40.5202,24994.682
2010-08-23 15:35:00,83.23,83.24,82.99,83.03,32439.906402893,40.5251,40.5299,40.4082,40.4277,32439.9064
2010-08-23 15:40:00,83.04,83.11,83.01,83.01,36268.87896192299,40.4325,40.4666,40.4179,40.4179,36268.879
2010-08-23 15:45:00,82.99,83.07,82.91,83.07,40204.21186981493,40.4082,40.4471,40.3692,40.4471,40204.2119
2010-08-23 15:50:00,83.05,83.06,82.94,83.06,59455.43501382684,40.4374,40.4423,40.3838,40.4423,59455.435
2010-08-23 15:55:00,83.07,83.11,82.74,82.77,148479.04701127418,40.4471,40.4666,40.2865,40.3011,148479.047
2010-08-24 09:30:00,81.72,82.15,81.72,81.87,32333.54605403105,39.7898,39.9992,39.7898,39.8629,32333.5461
2010-08-24 09:35:00,81.79,82.11,81.73,82.06,17655.817911082744,39.8239,39.9797,39.7947,39.9554,17655.8179
2010-08-24 09:40:00,81.98,82.25,81.89,82.02,21697.511167836627,39.9164,40.0479,39.8726,39.9359,21697.5112
2010-08-24 09:45:00,82.02,82.14,81.94,81.99,21697.511167836627,39.9359,39.9943,39.8969,39.9213,21697.5112
2010-08-24 09:50:00,82.01,82.01,81.8,81.83,22229.31291214635,39.931,39.931,39.8288,39.8434,22229.3129
2010-08-24 09:55:00,81.82,81.96,81.73,81.86,32333.54605403105,39.8385,39.9067,39.7947,39.858,32333.5461
2010-08-24 10:00:00,81.85,81.89,81.44,81.8,91682.62071899594,39.8531,39.8726,39.6535,39.8288,91682.6207
2010-08-24 10:05:00,81.77,82.01,81.69,81.99,34673.47372899383,39.8142,39.931,39.7752,39.9213,34673.4737
2010-08-24 10:10:00,82.0,82.26,82.0,82.23,62858.96617740905,39.9262,40.0528,39.9262,40.0381,62858.9662
2010-08-24 10:15:00,82.26,82.33,82.14,82.18,44033.18442884492,40.0528,40.0868,39.9943,40.0138,44033.1844
2010-08-24 10:20:00,82.2,82.6,82.17,82.51,33290.78919378855,40.0235,40.2183,40.0089,40.1745,33290.7892
2010-08-24 10:25:00,82.48,82.67,82.41,82.46,24143.799191661343,40.1599,40.2524,40.1258,40.1501,24143.7992
2010-08-24 10:30:00,82.47,82.67,82.46,82.58,16804.93512018719,40.155,40.2524,40.1501,40.2086,16804.9351
2010-08-24 10:35:00,82.59,82.6,82.43,82.57,15634.971282705805,40.2134,40.2183,40.1355,40.2037,15634.9713
2010-08-24 10:40:00,82.54,82.68,82.46,82.64,35205.27547330355,40.1891,40.2573,40.1501,40.2378,35205.2755
2010-08-24 10:45:00,82.66,82.78,82.62,82.66,43714.10338225908,40.2475,40.3059,40.228,40.2475,43714.1034
2010-08-24 10:50:00,82.7,82.78,82.67,82.72,23611.997447351623,40.267,40.3059,40.2524,40.2767,23611.9974
2010-08-24 10:55:00,82.75,82.94,82.75,82.87,36587.96000850882,40.2913,40.3838,40.2913,40.3498,36587.96
2010-08-24 11:00:00,82.86,83.24,82.85,83.08,43820.46373112103,40.3449,40.5299,40.34,40.452,43820.4637
2010-08-24 11:05:00,83.11,83.13,82.94,83.01,22973.83535417996,40.4666,40.4764,40.3838,40.4179,22973.8354
2010-08-24 11:10:00,82.95,83.02,82.89,82.89,16698.574771325246,40.3887,40.4228,40.3595,40.3595,16698.5748
2010-08-24 11:15:00,82.89,82.96,82.78,82.95,22548.39395873218,40.3595,40.3936,40.3059,40.3887,22548.394
2010-08-24 11:20:00,82.99,83.01,82.91,82.97,11167.836630504144,40.4082,40.4179,40.3692,40.3985,11167.8366
2010-08-24 11:25:00,82.94,83.09,82.91,83.09,17974.898957668578,40.3838,40.4569,40.3692,40.4569,17974.899
2010-08-24 11:30:00,83.08,83.11,82.97,83.08,15315.890236119973,40.452,40.4666,40.3985,40.452,15315.8902
2010-08-24 11:35:00,83.09,83.24,83.09,83.2,36907.041055094654,40.4569,40.5299,40.4569,40.5104,36907.0411
2010-08-24 11:40:00,83.2,83.41,83.2,83.41,34248.03233354605,40.5104,40.6127,40.5104,40.6127,34248.0323
2010-08-24 11:45:00,83.4,83.4,83.22,83.34,25207.402680280786,40.6078,40.6078,40.5202,40.5786,25207.4027
2010-08-24 11:50:00,83.34,83.47,83.28,83.38,20846.62837694108,40.5786,40.6419,40.5494,40.5981,20846.6284
2010-08-24 11:55:00,83.38,83.47,83.3,83.31,28185.492448415225,40.5981,40.6419,40.5591,40.564,28185.4924
2010-08-24 12:00:00,83.31,83.33,83.21,83.3,13614.124654328863,40.564,40.5737,40.5153,40.5591,13614.1247
2010-08-24 12:05:00,83.29,83.5,83.26,83.46,30525.420123378,40.5543,40.6565,40.5397,40.637,30525.4201
2010-08-24 12:10:00,83.45,83.64,83.36,83.36,26483.72686662412,40.6322,40.7247,40.5883,40.5883,26483.7269
2010-08-24 12:15:00,83.36,83.36,83.16,83.22,21910.23186556052,40.5883,40.5883,40.491,40.5202,21910.2319
2010-08-24 12:20:00,83.22,83.23,83.05,83.08,15741.33163156775,40.5202,40.5251,40.4374,40.452,15741.3316
2010-08-24 12:25:00,83.09,83.11,82.98,83.06,16485.85407360136,40.4569,40.4666,40.4033,40.4423,16485.8541
2010-08-24 12:30:00,83.08,83.23,83.08,83.11,19251.22314401191,40.452,40.5251,40.452,40.4666,19251.2231
2010-08-24 12:35:00,83.09,83.15,83.01,83.1,16166.773027015526,40.4569,40.4861,40.4179,40.4618,16166.773
2010-08-24 12:40:00,83.09,83.14,83.07,83.09,6594.341629440543,40.4569,40.4812,40.4471,40.4569,6594.3416
2010-08-24 12:45:00,83.08,83.09,82.98,82.99,8615.188257817485,40.452,40.4569,40.4033,40.4082,8615.1883
2010-08-24 12:50:00,82.99,83.03,82.92,82.96,13507.76430546692,40.4082,40.4277,40.3741,40.3936,13507.7643
2010-08-24 12:55:00,82.94,83.08,82.92,82.92,16698.574771325246,40.3838,40.452,40.3741,40.3741,16698.5748
2010-08-24 13:00:00,82.92,82.97,82.82,82.84,12018.7194213997,40.3741,40.3985,40.3254,40.3352,12018.7194
2010-08-24 13:05:00,82.84,82.94,82.81,82.91,10104.233141884704,40.3352,40.3838,40.3206,40.3692,10104.2331
2010-08-24 13:10:00,82.92,83.01,82.89,82.97,14890.448840672196,40.3741,40.4179,40.3595,40.3985,14890.4488
2010-08-24 13:15:00,82.96,83.0,82.95,82.95,5318.017443097213,40.3936,40.4131,40.3887,40.3887,5318.0174
2010-08-24 13:20:00,82.95,82.96,82.87,82.93,8402.467560093595,40.3887,40.3936,40.3498,40.379,8402.4676
2010-08-24 13:25:00,82.93,83.26,82.93,83.26,17017.65581791108,40.379,40.5397,40.379,40.5397,17017.6558
2010-08-24 13:30:00,83.26,83.26,83.07,83.17,13720.485003190808,40.5397,40.5397,40.4471,40.4958,13720.485
2010-08-24 13:35:00,83.17,83.19,83.08,83.11,15422.250584981915,40.4958,40.5056,40.452,40.4666,15422.2506
2010-08-24 13:40:00,83.11,83.17,82.86,82.87,21484.790470112737,40.4666,40.4958,40.3449,40.3498,21484.7905
2010-08-24 13:45:00,82.85,82.92,82.73,82.75,21697.511167836627,40.34,40.3741,40.2816,40.2913,21697.5112
2010-08-24 13:50:00,82.74,82.75,82.61,82.62,19889.38523718357,40.2865,40.2913,40.2232,40.228,19889.3852
2010-08-24 13:55:00,82.62,82.77,82.61,82.76,32439.906402893,40.228,40.3011,40.2232,40.2962,32439.9064
2010-08-24 14:00:00,82.74,83.02,82.69,82.92,50840.24675600935,40.2865,40.4228,40.2621,40.3741,50840.2468
2010-08-24 14:05:00,82.92,83.02,82.87,82.94,18719.421399702187,40.3741,40.4228,40.3498,40.3838,18719.4214
2010-08-24 14:10:00,82.95,82.95,82.86,82.9,43501.3826845352,40.3887,40.3887,40.3449,40.3644,43501.3827
2010-08-24 14:15:00,82.9,83.05,82.88,83.0,46585.83280153158,40.3644,40.4374,40.3546,40.4131,46585.8328
2010-08-24 14:20:00,83.0,83.03,82.91,82.96,44033.18442884492,40.4131,40.4277,40.3692,40.3936,44033.1844
2010-08-24 14:25:00,82.98,83.02,82.88,82.91,14358.647096362474,40.4033,40.4228,40.3546,40.3692,14358.6471
2010-08-24 14:30:00,82.94,82.96,82.85,82.93,33503.50989151244,40.3838,40.3936,40.34,40.379,33503.5099
2010-08-24 14:35:00,82.93,83.1,82.87,83.06,38608.80663688576,40.379,40.4618,40.3498,40.4423,38608.8066
2010-08-24 14:40:00,83.06,83.14,82.92,83.02,19038.50244628802,40.4423,40.4812,40.3741,40.4228,19038.5024
2010-08-24 14:45:00,82.99,83.12,82.93,82.98,19038.50244628802,40.4082,40.4715,40.379,40.4033,19038.5024
2010-08-24 14:50:00,83.0,83.06,82.89,83.03,20952.988725803018,40.4131,40.4423,40.3595,40.4277,20952.9887
2010-08-24 14:55:00,83.03,83.13,82.95,83.11,29461.81663475856,40.4277,40.4764,40.3887,40.4666,29461.8166
2010-08-24 15:00:00,83.12,83.21,82.99,83.19,28930.014890448834,40.4715,40.5153,40.4082,40.5056,28930.0149
2010-08-24 15:05:00,83.17,83.35,83.15,83.26,38183.36524143798,40.4958,40.5835,40.4861,40.5397,38183.3652
2010-08-24 15:10:00,83.27,83.32,83.13,83.15,21059.34907466496,40.5445,40.5689,40.4764,40.4861,21059.3491
2010-08-24 15:15:00,83.14,83.33,83.13,83.27,22867.47500531801,40.4812,40.5737,40.4764,40.5445,22867.475
2010-08-24 15:20:00,83.26,83.28,83.12,83.27,35737.07721761327,40.5397,40.5494,40.4715,40.5445,35737.0772
2010-08-24 15:25:00,83.27,83.44,83.22,83.3,75409.48734311847,40.5445,40.6273,40.5202,40.5591,75409.4873
2010-08-24 15:30:00,83.3,83.38,83.19,83.25,38289.72559029993,40.5591,40.5981,40.5056,40.5348,38289.7256
2010-08-24 15:35:00,83.25,83.3,82.99,83.09,59029.993618379056,40.5348,40.5591,40.4082,40.4569,59029.9936
2010-08-24 15:40:00,83.09,83.15,83.02,83.15,64028.93001489044,40.4569,40.4861,40.4228,40.4861,64028.93
2010-08-24 15:45:00,83.14,83.19,82.95,83.15,96149.7553711976,40.4812,40.5056,40.3887,40.4861,96149.7554
2010-08-24 15:50:00,83.15,83.21,83.03,83.03,107317.59200170176,40.4861,40.5153,40.4277,40.4277,107317.592
2010-08-24 15:55:00,83.03,83.12,82.84,82.97,272388.85343543923,40.4277,40.4715,40.3352,40.3985,272388.8534
2010-08-25 09:30:00,82.15,82.83,82.15,82.83,30419.059774516056,39.9992,40.3303,39.9992,40.3303,30419.0598
2010-08-25 09:35:00,82.81,83.02,82.59,82.94,28504.57349500106,40.3206,40.4228,40.2134,40.3838,28504.5735
2010-08-25 09:40:00,83.0,83.02,82.61,82.62,20740.26802807913,40.4131,40.4228,40.2232,40.228,20740.268
2010-08-25 09:45:00,82.64,82.7,82.52,82.54,14252.28674750053,40.2378,40.267,40.1793,40.1891,14252.2867
2010-08-25 09:50:00,82.46,82.52,82.3,82.45,16911.295469049135,40.1501,40.1793,40.0722,40.1453,16911.2955
2010-08-25 09:55:00,82.45,82.53,82.24,82.53,14996.80918953414,40.1453,40.1842,40.043,40.1842,14996.8092
2010-08-25 10:00:00,82.48,82.62,82.2,82.49,113699.2129334184,40.1599,40.228,40.0235,40.1647,113699.2129
2010-08-25 10:05:00,82.47,82.8,82.46,82.63,31695.383960859388,40.155,40.3157,40.1501,40.2329,31695.384
2010-08-25 10:10:00,82.62,82.65,82.5,82.6,16166.773027015526,40.228,40.2426,40.1696,40.2183,16166.773
2010-08-25 10:15:00,82.62,82.8,82.62,82.77,33078.06849606466,40.228,40.3157,40.228,40.3011,33078.0685
2010-08-25 10:20:00,82.77,82.84,82.67,82.8,12231.440119123588,40.3011,40.3352,40.2524,40.3157,12231.4401
2010-08-25 10:25:00,82.78,82.85,82.63,82.69,16592.214422463305,40.3059,40.34,40.2329,40.2621,16592.2144
2010-08-25 10:30:00,82.69,82.88,82.63,82.65,20102.105934907464,40.2621,40.3546,40.2329,40.2426,20102.1059
2010-08-25 10:35:00,82.69,82.73,82.46,82.59,19995.74558604552,40.2621,40.2816,40.1501,40.2134,19995.7456
2010-08-25 10:40:00,82.6,82.85,82.56,82.85,20314.82663263136,40.2183,40.34,40.1988,40.34,20314.8266
2010-08-25 10:45:00,82.85,82.89,82.69,82.89,19357.58349287385,40.34,40.3595,40.2621,40.3595,19357.5835
2010-08-25 10:50:00,82.86,82.89,82.75,82.81,12975.9625611572,40.3449,40.3595,40.2913,40.3206,12975.9626
2010-08-25 10:55:00,82.77,83.06,82.77,82.98,25313.76302914273,40.3011,40.4423,40.3011,40.4033,25313.763
2010-08-25 11:00:00,82.98,83.28,82.98,83.18,29036.37523931078,40.4033,40.5494,40.4033,40.5007,29036.3752
2010-08-25 11:05:00,83.22,83.24,83.05,83.05,25101.042331418845,40.5202,40.5299,40.4374,40.4374,25101.0423
2010-08-25 11:10:00,83.06,83.1,82.89,83.1,35949.79791533716,40.4423,40.4618,40.3595,40.4618,35949.7979
2010-08-25 11:15:00,83.1,83.28,83.06,83.26,37970.644543714094,40.4618,40.5494,40.4423,40.5397,37970.6445
2010-08-25 11:20:00,83.26,83.55,83.24,83.42,42650.49989363965,40.5397,40.6809,40.5299,40.6176,42650.4999
2010-08-25 11:25:00,83.43,83.5,83.38,83.48,24781.96128483301,40.6224,40.6565,40.5981,40.6468,24781.9613
2010-08-25 11:30:00,83.46,83.46,83.29,83.32,14996.80918953414,40.637,40.637,40.5543,40.5689,14996.8092
2010-08-25 11:35:00,83.33,83.48,83.29,83.4,16911.295469049135,40.5737,40.6468,40.5543,40.6078,16911.2955
2010-08-25 11:40:00,83.39,83.45,83.27,83.45,37545.20314826632,40.603,40.6322,40.5445,40.6322,37545.2031
2010-08-25 11:45:00,83.44,83.64,83.41,83.45,34779.83407785577,40.6273,40.7247,40.6127,40.6322,34779.8341
2010-08-25 11:50:00,83.44,83.57,83.39,83.57,10529.67453733248,40.6273,40.6906,40.603,40.6906,10529.6745
2010-08-25 11:55:00,83.58,83.66,83.52,83.54,16911.295469049135,40.6955,40.7344,40.6663,40.676,16911.2955
2010-08-25 12:00:00,83.59,83.66,83.46,83.66,9040.62965326526,40.7003,40.7344,40.637,40.7344,9040.6297
2010-08-25 12:05:00,83.64,83.69,83.47,83.48,12550.521165709422,40.7247,40.749,40.6419,40.6468,12550.5212
2010-08-25 12:10:00,83.48,83.52,83.37,83.38,19995.74558604552,40.6468,40.6663,40.5932,40.5981,19995.7456
2010-08-25 12:15:00,83.37,83.45,83.3,83.4,4998.93639651138,40.5932,40.6322,40.5591,40.6078,4998.9364
2010-08-25 12:20:00,83.4,83.42,83.25,83.26,8508.82790895554,40.6078,40.6176,40.5348,40.5397,8508.8279
2010-08-25 12:25:00,83.32,83.38,83.29,83.29,5424.377791959157,40.5689,40.5981,40.5543,40.5543,5424.3778
2010-08-25 12:30:00,83.27,83.42,83.19,83.25,24356.519889385232,40.5445,40.6176,40.5056,40.5348,24356.5199
2010-08-25 12:35:00,83.22,83.27,83.19,83.19,13826.845352052753,40.5202,40.5445,40.5056,40.5056,13826.8454
2010-08-25 12:40:00,83.19,83.19,83.07,83.17,12337.800467985531,40.5056,40.5056,40.4471,40.4958,12337.8005
2010-08-25 12:45:00,83.17,83.24,83.11,83.23,6594.341629440543,40.4958,40.5299,40.4666,40.5251,6594.3416
2010-08-25 12:50:00,83.21,83.25,83.11,83.14,12337.800467985531,40.5153,40.5348,40.4666,40.4812,12337.8005
2010-08-25 12:55:00,83.12,83.16,82.96,83.06,14039.56604977664,40.4715,40.491,40.3936,40.4423,14039.566
2010-08-25 13:00:00,83.06,83.22,82.98,83.22,10742.395235056369,40.4423,40.5202,40.4033,40.5202,10742.3952
2010-08-25 13:05:00,83.2,83.26,83.18,83.26,16379.493724739414,40.5104,40.5397,40.5007,40.5397,16379.4937
2010-08-25 13:10:00,83.25,83.34,83.23,83.3,16166.773027015526,40.5348,40.5786,40.5251,40.5591,16166.773
2010-08-25 13:15:00,83.31,83.36,83.16,83.33,29887.25803020633,40.564,40.5883,40.491,40.5737,29887.258
2010-08-25 13:20:00,83.3,83.37,83.26,83.37,8296.107211231652,40.5591,40.5932,40.5397,40.5932,8296.1072
2010-08-25 13:25:00,83.38,83.42,83.18,83.2,18400.34035311636,40.5981,40.6176,40.5007,40.5104,18400.3404
2010-08-25 13:30:00,83.19,83.55,83.15,83.51,22122.952563284405,40.5056,40.6809,40.4861,40.6614,22122.9526
2010-08-25 13:35:00,83.5,83.63,83.49,83.62,9253.350350989149,40.6565,40.7198,40.6516,40.7149,9253.3504
2010-08-25 13:40:00,83.61,83.79,83.57,83.79,10955.115932780258,40.7101,40.7977,40.6906,40.7977,10955.1159
2010-08-25 13:45:00,83.8,83.82,83.73,83.78,13826.845352052753,40.8026,40.8123,40.7685,40.7928,13826.8454
2010-08-25 13:50:00,83.78,83.89,83.71,83.75,15954.052329291637,40.7928,40.8464,40.7588,40.7782,15954.0523
2010-08-25 13:55:00,83.79,83.86,83.75,83.75,13401.403956604976,40.7977,40.8318,40.7782,40.7782,13401.404
2010-08-25 14:00:00,83.73,83.87,83.72,83.87,17549.4575622208,40.7685,40.8367,40.7636,40.8367,17549.4576
2010-08-25 14:05:00,83.87,83.91,83.84,83.87,36694.320357370765,40.8367,40.8561,40.8221,40.8367,36694.3204
2010-08-25 14:10:00,83.85,83.92,83.77,83.91,33822.59093809827,40.8269,40.861,40.788,40.8561,33822.5909
2010-08-25 14:15:00,83.9,83.96,83.84,83.85,36268.87896192299,40.8513,40.8805,40.8221,40.8269,36268.879
2010-08-25 14:20:00,83.85,83.88,83.75,83.78,15954.052329291637,40.8269,40.8415,40.7782,40.7928,15954.0523
2010-08-25 14:25:00,83.79,83.88,83.7,83.78,20314.82663263136,40.7977,40.8415,40.7539,40.7928,20314.8266
2010-08-25 14:30:00,83.77,83.97,83.72,83.92,35949.79791533716,40.788,40.8854,40.7636,40.861,35949.7979
2010-08-25 14:35:00,83.9,84.24,83.9,84.05,39140.60838119548,40.8513,41.0168,40.8513,40.9243,39140.6084
2010-08-25 14:40:00,84.08,84.25,84.08,84.11,15634.971282705805,40.9389,41.0217,40.9389,40.9535,15634.9713
2010-08-25 14:45:00,84.1,84.28,84.06,84.14,17549.4575622208,40.9487,41.0363,40.9292,40.9681,17549.4576
2010-08-25 14:50:00,84.15,84.21,84.04,84.17,23080.195703041903,40.973,41.0022,40.9194,40.9827,23080.1957
2010-08-25 14:55:00,84.14,84.26,84.14,84.22,25951.9251223144,40.9681,41.0266,40.9681,41.0071,25951.9251
2010-08-25 15:00:00,84.22,84.31,84.08,84.17,30312.69942565411,41.0071,41.0509,40.9389,40.9827,30312.6994
2010-08-25 15:05:00,84.17,84.21,84.11,84.14,28079.13209955328,40.9827,41.0022,40.9535,40.9681,28079.1321
2010-08-25 15:10:00,84.15,84.24,84.12,84.2,32333.54605403105,40.973,41.0168,40.9584,40.9973,32333.5461
2010-08-25 15:15:00,84.18,84.21,83.88,83.88,38927.88768347159,40.9876,41.0022,40.8415,40.8415,38927.8877
2010-08-25 15:20:00,83.91,83.97,83.79,83.93,29355.456285896613,40.8561,40.8854,40.7977,40.8659,29355.4563
2010-08-25 15:25:00,83.93,84.05,83.78,83.79,37332.48245054243,40.8659,40.9243,40.7928,40.7977,37332.4825
2010-08-25 15:30:00,83.81,84.19,83.8,84.19,47223.994894703246,40.8075,40.9925,40.8026,40.9925,47223.9949
2010-08-25 15:35:00,84.19,84.32,84.09,84.26,59561.79536268878,40.9925,41.0558,40.9438,41.0266,59561.7954
2010-08-25 15:40:00,84.26,84.43,84.22,84.41,67007.01978302488,41.0266,41.1093,41.0071,41.0996,67007.0198
2010-08-25 15:45:00,84.42,84.5,83.8,84.32,77962.13571580514,41.1045,41.1434,40.8026,41.0558,77962.1357
2010-08-25 15:50:00,84.33,84.38,84.17,84.19,87215.48606679428,41.0606,41.085,40.9827,40.9925,87215.4861
2010-08-25 15:55:00,84.19,84.23,84.08,84.1,183790.68283343967,40.9925,41.012,40.9389,40.9487,183790.6828
2010-08-26 09:30:00,84.56,84.56,84.1,84.1,15741.33163156775,41.1726,41.1726,40.9487,40.9487,15741.3316
2010-08-26 09:35:00,84.17,84.17,83.87,83.87,16166.773027015526,40.9827,40.9827,40.8367,40.8367,16166.773
2010-08-26 09:40:00,83.86,84.21,83.8,84.15,19676.664539459685,40.8318,41.0022,40.8026,40.973,19676.6645
2010-08-26 09:45:00,84.14,84.17,83.96,84.04,39353.32907891937,40.9681,40.9827,40.8805,40.9194,39353.3291
2010-08-26 09:50:00,84.07,84.16,83.99,84.07,31269.94256541161,40.9341,40.9779,40.8951,40.9341,31269.9426
2010-08-26 09:55:00,84.06,84.4,84.05,84.39,20314.82663263136,40.9292,41.0947,40.9243,41.0899,20314.8266
2010-08-26 10:00:00,84.34,84.63,84.28,84.6,32014.46500744522,41.0655,41.2067,41.0363,41.1921,32014.465
2010-08-26 10:05:00,84.55,84.72,84.53,84.72,18400.34035311636,41.1678,41.2505,41.158,41.2505,18400.3404
2010-08-26 10:10:00,84.66,84.71,84.5,84.55,28823.654541586893,41.2213,41.2457,41.1434,41.1678,28823.6545
2010-08-26 10:15:00,84.61,84.84,84.57,84.63,41161.455009572426,41.197,41.309,41.1775,41.2067,41161.455
2010-08-26 10:20:00,84.62,84.7,84.47,84.67,21272.06977238885,41.2018,41.2408,41.1288,41.2262,21272.0698
2010-08-26 10:25:00,84.67,84.73,84.51,84.69,28823.654541586893,41.2262,41.2554,41.1483,41.2359,28823.6545
2010-08-26 10:30:00,84.7,84.79,84.53,84.79,21803.87151669857,41.2408,41.2846,41.158,41.2846,21803.8715
2010-08-26 10:35:00,84.78,85.04,84.76,85.0,19463.9438417358,41.2798,41.4063,41.27,41.3869,19463.9438
2010-08-26 10:40:00,85.0,85.06,84.82,84.82,20102.105934907464,41.3869,41.4161,41.2992,41.2992,20102.1059
2010-08-26 10:45:00,84.82,84.84,84.64,84.66,12975.9625611572,41.2992,41.309,41.2116,41.2213,12975.9626
2010-08-26 10:50:00,84.68,84.73,84.63,84.63,19995.74558604552,41.2311,41.2554,41.2067,41.2067,19995.7456
2010-08-26 10:55:00,84.66,84.75,84.57,84.75,12763.24186343331,41.2213,41.2651,41.1775,41.2651,12763.2419
2010-08-26 11:00:00,84.77,84.78,84.51,84.62,14890.448840672196,41.2749,41.2798,41.1483,41.2018,14890.4488
2010-08-26 11:05:00,84.62,84.62,84.14,84.32,26696.447564348007,41.2018,41.2018,40.9681,41.0558,26696.4476
2010-08-26 11:10:00,84.3,84.37,84.13,84.37,26909.168262071897,41.046,41.0801,40.9633,41.0801,26909.1683
2010-08-26 11:15:00,84.38,84.45,84.27,84.35,15315.890236119973,41.085,41.1191,41.0314,41.0704,15315.8902
2010-08-26 11:20:00,84.38,84.43,84.17,84.17,16060.412678153582,41.085,41.1093,40.9827,40.9827,16060.4127
2010-08-26 11:25:00,84.19,84.27,84.17,84.2,6487.9812805786,40.9925,41.0314,40.9827,40.9973,6487.9813
2010-08-26 11:30:00,84.24,84.25,84.09,84.19,4892.576047649435,41.0168,41.0217,40.9438,40.9925,4892.576
2010-08-26 11:35:00,84.19,84.21,83.98,84.0,19038.50244628802,40.9925,41.0022,40.8902,40.9,19038.5024
2010-08-26 11:40:00,84.01,84.03,83.8,83.93,20952.988725803018,40.9048,40.9146,40.8026,40.8659,20952.9887
2010-08-26 11:45:00,83.89,83.96,83.76,83.89,19144.86279514997,40.8464,40.8805,40.7831,40.8464,19144.8628
2010-08-26 11:50:00,83.9,83.91,83.51,83.57,24888.321633694955,40.8513,40.8561,40.6614,40.6906,24888.3216
2010-08-26 11:55:00,83.56,83.94,83.56,83.94,14039.56604977664,40.6857,40.8708,40.6857,40.8708,14039.566
2010-08-26 12:00:00,83.97,84.03,83.87,83.88,18719.421399702187,40.8854,40.9146,40.8367,40.8415,18719.4214
2010-08-26 12:05:00,83.88,83.88,83.74,83.82,5637.098489683045,40.8415,40.8415,40.7734,40.8123,5637.0985
2010-08-26 12:10:00,83.81,83.88,83.78,83.86,8402.467560093595,40.8075,40.8415,40.7928,40.8318,8402.4676
2010-08-26 12:15:00,83.77,83.78,83.63,83.63,9040.62965326526,40.788,40.7928,40.7198,40.7198,9040.6297
2010-08-26 12:20:00,83.65,83.88,83.63,83.86,10104.233141884704,40.7296,40.8415,40.7198,40.8318,10104.2331
2010-08-26 12:25:00,83.86,83.87,83.74,83.76,10423.314188470536,40.8318,40.8367,40.7734,40.7831,10423.3142
2010-08-26 12:30:00,83.77,83.81,83.77,83.8,3722.612210168049,40.788,40.8075,40.788,40.8026,3722.6122
2010-08-26 12:35:00,83.8,83.88,83.79,83.81,17230.37651563497,40.8026,40.8415,40.7977,40.8075,17230.3765
2010-08-26 12:40:00,83.77,83.94,83.74,83.94,20633.907679217184,40.788,40.8708,40.7734,40.8708,20633.9077
2010-08-26 12:45:00,83.94,83.97,83.83,83.94,13720.485003190808,40.8708,40.8854,40.8172,40.8708,13720.485
2010-08-26 12:50:00,83.97,84.04,83.79,83.8,18719.421399702187,40.8854,40.9194,40.7977,40.8026,18719.4214
2010-08-26 12:55:00,83.81,84.07,83.75,84.07,23718.357796213568,40.8075,40.9341,40.7782,40.9341,23718.3578
2010-08-26 13:00:00,84.1,84.19,84.01,84.07,11061.476281642204,40.9487,40.9925,40.9048,40.9341,11061.4763
2010-08-26 13:05:00,84.03,84.06,83.9,84.01,5956.179536268878,40.9146,40.9292,40.8513,40.9048,5956.1795
2010-08-26 13:10:00,84.04,84.04,83.98,83.98,4148.053605615826,40.9194,40.9194,40.8902,40.8902,4148.0536
2010-08-26 13:15:00,83.95,84.09,83.95,84.05,6700.701978302488,40.8756,40.9438,40.8756,40.9243,6700.702
2010-08-26 13:20:00,84.07,84.12,84.05,84.09,8296.107211231652,40.9341,40.9584,40.9243,40.9438,8296.1072
2010-08-26 13:25:00,84.08,84.13,84.04,84.09,9891.512444160817,40.9389,40.9633,40.9194,40.9438,9891.5124
2010-08-26 13:30:00,84.1,84.3,84.07,84.28,34248.03233354605,40.9487,41.046,40.9341,41.0363,34248.0323
2010-08-26 13:35:00,84.28,84.31,84.08,84.08,16804.93512018719,41.0363,41.0509,40.9389,40.9389,16804.9351
2010-08-26 13:40:00,84.1,84.19,84.04,84.04,8721.54860667943,40.9487,40.9925,40.9194,40.9194,8721.5486
2010-08-26 13:45:00,84.05,84.13,84.04,84.08,18613.06105084024,40.9243,40.9633,40.9194,40.9389,18613.0611
2010-08-26 13:50:00,84.07,84.14,84.04,84.09,17336.736864496914,40.9341,40.9681,40.9194,40.9438,17336.7369
2010-08-26 13:55:00,84.08,84.1,83.88,83.88,22229.31291214635,40.9389,40.9487,40.8415,40.8415,22229.3129
2010-08-26 14:00:00,83.87,83.97,83.86,83.87,9785.15209529887,40.8367,40.8854,40.8318,40.8367,9785.1521
2010-08-26 14:05:00,83.89,83.93,83.64,83.67,17443.09721335886,40.8464,40.8659,40.7247,40.7393,17443.0972
2010-08-26 14:10:00,83.69,83.71,83.34,83.43,30738.14082110189,40.749,40.7588,40.5786,40.6224,30738.1408
2010-08-26 14:15:00,83.45,83.49,83.35,83.49,16166.773027015526,40.6322,40.6516,40.5835,40.6516,16166.773
2010-08-26 14:20:00,83.47,83.55,83.42,83.5,7870.665815783875,40.6419,40.6809,40.6176,40.6565,7870.6658
2010-08-26 14:25:00,83.53,83.65,83.5,83.63,20846.62837694108,40.6711,40.7296,40.6565,40.7198,20846.6284
2010-08-26 14:30:00,83.63,83.65,83.41,83.53,41905.97745160604,40.7198,40.7296,40.6127,40.6711,41905.9775
2010-08-26 14:35:00,83.52,83.57,83.46,83.56,16166.773027015526,40.6663,40.6906,40.637,40.6857,16166.773
2010-08-26 14:40:00,83.56,83.73,83.56,83.64,20102.105934907464,40.6857,40.7685,40.6857,40.7247,20102.1059
2010-08-26 14:45:00,83.66,83.67,83.45,83.54,22548.39395873218,40.7344,40.7393,40.6322,40.676,22548.394
2010-08-26 14:50:00,83.51,83.61,83.44,83.44,10316.953839608592,40.6614,40.7101,40.6273,40.6273,10316.9538
2010-08-26 14:55:00,83.44,83.45,83.19,83.32,37651.56349712826,40.6273,40.6322,40.5056,40.5689,37651.5635
2010-08-26 15:00:00,83.32,83.43,83.27,83.34,35311.63582216549,40.5689,40.6224,40.5445,40.5786,35311.6358
2010-08-26 15:05:00,83.39,83.43,83.28,83.43,28398.213146139115,40.603,40.6224,40.5494,40.6224,28398.2131
2010-08-26 15:10:00,83.44,83.56,83.42,83.5,29355.456285896613,40.6273,40.6857,40.6176,40.6565,29355.4563
2010-08-26 15:15:00,83.49,83.75,83.44,83.75,36162.518613061045,40.6516,40.7782,40.6273,40.7782,36162.5186
2010-08-26 15:20:00,83.74,83.86,83.68,83.8,44777.70687087853,40.7734,40.8318,40.7442,40.8026,44777.7069
2010-08-26 15:25:00,83.78,83.87,83.72,83.81,56158.26419910656,40.7928,40.8367,40.7636,40.8075,56158.2642
2010-08-26 15:30:00,83.81,83.82,83.72,83.8,44139.54477770686,40.8075,40.8123,40.7636,40.8026,44139.5448
2010-08-26 15:35:00,83.82,83.83,83.67,83.78,40736.01361412465,40.8123,40.8172,40.7393,40.7928,40736.0136
2010-08-26 15:40:00,83.77,84.04,83.72,83.99,63816.20931716655,40.788,40.9194,40.7636,40.8951,63816.2093
2010-08-26 15:45:00,83.97,84.11,83.83,84.05,85088.2790895554,40.8854,40.9535,40.8172,40.9243,85088.2791
2010-08-26 15:50:00,84.05,84.08,83.81,83.86,71580.51478408847,40.9243,40.9389,40.8075,40.8318,71580.5148
2010-08-26 15:55:00,83.86,83.95,83.54,83.58,169538.39608593914,40.8318,40.8756,40.676,40.6955,169538.3961
2010-08-27 09:30:00,84.02,84.52,84.02,84.05,23505.63709848968,40.9097,41.1532,40.9097,40.9243,23505.6371
2010-08-27 09:35:00,84.04,84.08,83.82,84.0,36375.239310784935,40.9194,40.9389,40.8123,40.9,36375.2393
2010-08-27 09:40:00,83.84,84.11,83.84,83.96,46266.75175494575,40.8221,40.9535,40.8221,40.8805,46266.7518
2010-08-27 09:45:00,83.95,84.11,83.9,83.95,81365.66687938735,40.8756,40.9535,40.8513,40.8756,81365.6669
2010-08-27 09:50:00,84.0,84.04,83.81,83.93,24037.4388427994,40.9,40.9194,40.8075,40.8659,24037.4388
2010-08-27 09:55:00,83.95,84.01,83.53,83.56,78281.21676239096,40.8756,40.9048,40.6711,40.6857,78281.2168
2010-08-27 10:00:00,83.6,83.74,82.9,83.13,119336.31142310143,40.7052,40.7734,40.3644,40.4764,119336.3114
2010-08-27 10:05:00,83.09,83.1,82.63,82.93,74771.3252499468,40.4569,40.4618,40.2329,40.379,74771.3252
2010-08-27 10:10:00,82.93,83.45,82.92,83.38,56264.62454796851,40.379,40.6322,40.3741,40.5981,56264.6245
2010-08-27 10:15:00,83.41,83.65,83.38,83.49,52222.93129121463,40.6127,40.7296,40.5981,40.6516,52222.9313
2010-08-27 10:20:00,83.41,83.55,83.29,83.42,37438.84279940437,40.6127,40.6809,40.5543,40.6176,37438.8428
2010-08-27 10:25:00,83.48,83.94,83.47,83.87,50627.52605828546,40.6468,40.8708,40.6419,40.8367,50627.5261
2010-08-27 10:30:00,83.88,84.14,83.78,84.0,44352.26547543075,40.8415,40.9681,40.7928,40.9,44352.2655
2010-08-27 10:35:00,84.01,84.04,83.8,83.96,33290.78919378855,40.9048,40.9194,40.8026,40.8805,33290.7892
2010-08-27 10:40:00,83.95,83.97,83.77,83.82,54988.30036162518,40.8756,40.8854,40.788,40.8123,54988.3004
2010-08-27 10:45:00,83.86,83.95,83.75,83.75,27334.60965751967,40.8318,40.8756,40.7782,40.7782,27334.6097
2010-08-27 10:50:00,83.74,83.8,83.59,83.65,10210.593490746647,40.7734,40.8026,40.7003,40.7296,10210.5935
2010-08-27 10:55:00,83.59,83.64,83.5,83.62,10742.395235056369,40.7003,40.7247,40.6565,40.7149,10742.3952
2010-08-27 11:00:00,83.64,83.91,83.64,83.91,10742.395235056369,40.7247,40.8561,40.7247,40.8561,10742.3952
2010-08-27 11:05:00,83.9,84.31,83.88,84.26,34248.03233354605,40.8513,41.0509,40.8415,41.0266,34248.0323
2010-08-27 11:10:00,84.31,84.36,84.14,84.26,27121.888959795782,41.0509,41.0753,40.9681,41.0266,27121.889
2010-08-27 11:15:00,84.29,84.45,84.2,84.29,22016.59221442246,41.0412,41.1191,40.9973,41.0412,22016.5922
2010-08-27 11:20:00,84.28,84.46,84.24,84.46,14571.367794086362,41.0363,41.1239,41.0168,41.1239,14571.3678
2010-08-27 11:25:00,84.43,84.82,84.38,84.75,39140.60838119548,41.1093,41.2992,41.085,41.2651,39140.6084
2010-08-27 11:30:00,84.8,85.16,84.78,85.03,39885.13082322909,41.2895,41.4648,41.2798,41.4015,39885.1308
2010-08-27 11:35:00,85.01,85.02,84.82,84.84,13401.403956604976,41.3917,41.3966,41.2992,41.309,13401.404
2010-08-27 11:40:00,84.82,84.86,84.68,84.82,14784.088491810253,41.2992,41.3187,41.2311,41.2992,14784.0885
2010-08-27 11:45:00,84.77,85.02,84.77,84.9,73920.44245905125,41.2749,41.3966,41.2749,41.3382,73920.4425
2010-08-27 11:50:00,84.9,84.97,84.68,84.75,16592.214422463305,41.3382,41.3723,41.2311,41.2651,16592.2144
2010-08-27 11:55:00,84.76,84.81,84.57,84.71,22973.83535417996,41.27,41.2944,41.1775,41.2457,22973.8354
2010-08-27 12:00:00,84.73,84.83,84.62,84.74,13082.322910019142,41.2554,41.3041,41.2018,41.2603,13082.3229
2010-08-27 12:05:00,84.78,84.84,84.72,84.72,14890.448840672196,41.2798,41.309,41.2505,41.2505,14890.4488
2010-08-27 12:10:00,84.73,84.81,84.72,84.75,20527.54733035524,41.2554,41.2944,41.2505,41.2651,20527.5473
2010-08-27 12:15:00,84.75,84.78,84.7,84.74,20314.82663263136,41.2651,41.2798,41.2408,41.2603,20314.8266
2010-08-27 12:20:00,84.77,84.82,84.67,84.75,20633.907679217184,41.2749,41.2992,41.2262,41.2651,20633.9077
2010-08-27 12:25:00,84.75,84.8,84.66,84.71,11380.557328228037,41.2651,41.2895,41.2213,41.2457,11380.5573
2010-08-27 12:30:00,84.75,84.84,84.67,84.74,14145.926398638583,41.2651,41.309,41.2262,41.2603,14145.9264
2010-08-27 12:35:00,84.75,84.82,84.66,84.75,10316.953839608592,41.2651,41.2992,41.2213,41.2651,10316.9538
2010-08-27 12:40:00,84.75,84.76,84.56,84.56,10423.314188470536,41.2651,41.27,41.1726,41.1726,10423.3142
2010-08-27 12:45:00,84.56,84.67,84.55,84.6,13933.205700914696,41.1726,41.2262,41.1678,41.1921,13933.2057
2010-08-27 12:50:00,84.61,84.68,84.55,84.66,7232.503722612209,41.197,41.2311,41.1678,41.2213,7232.5037
2010-08-27 12:55:00,84.67,84.67,84.47,84.54,12444.160816847478,41.2262,41.2262,41.1288,41.1629,12444.1608
2010-08-27 13:00:00,84.54,84.57,84.48,84.54,9359.710699851094,41.1629,41.1775,41.1337,41.1629,9359.7107
2010-08-27 13:05:00,84.57,84.57,84.45,84.55,12018.7194213997,41.1775,41.1775,41.1191,41.1678,12018.7194
2010-08-27 13:10:00,84.55,84.57,84.38,84.41,15103.169538396083,41.1678,41.1775,41.085,41.0996,15103.1695
2010-08-27 13:15:00,84.38,84.52,84.38,84.42,14039.56604977664,41.085,41.1532,41.085,41.1045,14039.566
2010-08-27 13:20:00,84.45,84.49,84.35,84.45,25951.9251223144,41.1191,41.1386,41.0704,41.1191,25951.9251
2010-08-27 13:25:00,84.43,84.43,84.35,84.42,24781.96128483301,41.1093,41.1093,41.0704,41.1045,24781.9613
2010-08-27 13:30:00,84.43,84.58,84.35,84.51,41161.455009572426,41.1093,41.1824,41.0704,41.1483,41161.455
2010-08-27 13:35:00,84.51,84.56,84.34,84.43,20421.18698149329,41.1483,41.1726,41.0655,41.1093,20421.187
2010-08-27 13:40:00,84.43,84.48,84.29,84.32,13720.485003190808,41.1093,41.1337,41.0412,41.0558,13720.485
2010-08-27 13:45:00,84.31,84.46,84.28,84.31,12125.079770261644,41.0509,41.1239,41.0363,41.0509,12125.0798
2010-08-27 13:50:00,84.32,84.51,84.32,84.47,14465.007445224415,41.0558,41.1483,41.0558,41.1288,14465.0074
2010-08-27 13:55:00,84.49,84.52,84.36,84.52,24781.96128483301,41.1386,41.1532,41.0753,41.1532,24781.9613
2010-08-27 14:00:00,84.52,84.65,84.46,84.55,30419.059774516056,41.1532,41.2165,41.1239,41.1678,30419.0598
2010-08-27 14:05:00,84.5,84.53,84.32,84.49,21165.709423526907,41.1434,41.158,41.0558,41.1386,21165.7094
2010-08-27 14:10:00,84.51,84.55,84.35,84.35,14465.007445224415,41.1483,41.1678,41.0704,41.0704,14465.0074
2010-08-27 14:15:00,84.36,84.57,84.35,84.53,19676.664539459685,41.0753,41.1775,41.0704,41.158,19676.6645
2010-08-27 14:20:00,84.53,84.57,84.45,84.46,33290.78919378855,41.158,41.1775,41.1191,41.1239,33290.7892
2010-08-27 14:25:00,84.46,84.53,84.43,84.51,12337.800467985531,41.1239,41.158,41.1093,41.1483,12337.8005
2010-08-27 14:30:00,84.53,84.72,84.52,84.67,22122.952563284405,41.158,41.2505,41.1532,41.2262,22122.9526
2010-08-27 14:35:00,84.67,84.83,84.66,84.82,22761.11465645607,41.2262,41.3041,41.2213,41.2992,22761.1147
2010-08-27 14:40:00,84.84,84.86,84.71,84.85,15315.890236119973,41.309,41.3187,41.2457,41.3138,15315.8902
2010-08-27 14:45:00,84.86,84.91,84.72,84.75,19463.9438417358,41.3187,41.3431,41.2505,41.2651,19463.9438
2010-08-27 14:50:00,84.76,84.83,84.67,84.68,13507.76430546692,41.27,41.3041,41.2262,41.2311,13507.7643
2010-08-27 14:55:00,84.67,84.68,84.51,84.59,25207.402680280786,41.2262,41.2311,41.1483,41.1872,25207.4027
2010-08-27 15:00:00,84.63,84.66,84.46,84.65,34567.11338013188,41.2067,41.2213,41.1239,41.2165,34567.1134
2010-08-27 15:05:00,84.65,84.69,84.61,84.69,33822.59093809827,41.2165,41.2359,41.197,41.2359,33822.5909
2010-08-27 15:10:00,84.7,84.72,84.53,84.63,37864.28419485215,41.2408,41.2505,41.158,41.2067,37864.2842
2010-08-27 15:15:00,84.66,84.66,84.48,84.53,32652.627100616886,41.2213,41.2213,41.1337,41.158,32652.6271
2010-08-27 15:20:00,84.52,84.67,84.52,84.59,60093.5971069985,41.1532,41.2262,41.1532,41.1872,60093.5971
2010-08-27 15:25:00,84.61,84.71,84.53,84.63,47436.715592427136,41.197,41.2457,41.158,41.2067,47436.7156
2010-08-27 15:30:00,84.64,84.72,84.57,84.62,51052.96745373324,41.2116,41.2505,41.1775,41.2018,51052.9675
2010-08-27 15:35:00,84.64,84.8,84.64,84.77,51903.8502446288,41.2116,41.2895,41.2116,41.2749,51903.8502
2010-08-27 15:40:00,84.77,84.97,84.72,84.94,58179.11082748351,41.2749,41.3723,41.2505,41.3577,58179.1108
2010-08-27 15:45:00,84.95,85.06,84.94,85.01,114656.4560731759,41.3625,41.4161,41.3577,41.3917,114656.4561
2010-08-27 15:50:00,85.01,85.09,84.96,85.02,139544.77770687087,41.3917,41.4307,41.3674,41.3966,139544.7777
2010-08-27 15:55:00,85.03,85.2,84.92,85.11,286853.8608806636,41.4015,41.4843,41.3479,41.4404,286853.8609
2010-08-30 09:30:00,84.56,84.87,84.47,84.83,30844.50116996383,41.1726,41.3236,41.1288,41.3041,30844.5012
2010-08-30 09:35:00,84.8,85.07,84.67,85.04,16804.93512018719,41.2895,41.421,41.2262,41.4063,16804.9351
2010-08-30 09:40:00,85.01,85.45,85.01,85.37,17017.65581791108,41.3917,41.606,41.3917,41.567,17017.6558
2010-08-30 09:45:00,85.39,85.57,85.39,85.4,13401.403956604976,41.5768,41.6644,41.5768,41.5816,13401.404
2010-08-30 09:50:00,85.38,85.58,85.3,85.56,26483.72686662412,41.5719,41.6693,41.5329,41.6595,26483.7269
2010-08-30 09:55:00,85.56,85.8,85.55,85.64,23399.276749627734,41.6595,41.7764,41.6547,41.6985,23399.2767
2010-08-30 10:00:00,85.64,85.64,85.38,85.48,14465.007445224415,41.6985,41.6985,41.5719,41.6206,14465.0074
2010-08-30 10:05:00,85.45,85.52,85.34,85.39,7551.584769198042,41.606,41.6401,41.5524,41.5768,7551.5848
2010-08-30 10:10:00,85.36,85.47,85.27,85.47,15847.691980429694,41.5622,41.6157,41.5183,41.6157,15847.692
2010-08-30 10:15:00,85.43,85.43,85.04,85.18,13401.403956604976,41.5962,41.5962,41.4063,41.4745,13401.404
2010-08-30 10:20:00,85.14,85.22,84.99,85.19,14571.367794086362,41.455,41.494,41.382,41.4794,14571.3678
2010-08-30 10:25:00,85.22,85.22,85.03,85.14,8934.269304403317,41.494,41.494,41.4015,41.455,8934.2693
2010-08-30 10:30:00,85.15,85.24,84.96,85.2,12975.9625611572,41.4599,41.5037,41.3674,41.4843,12975.9626
2010-08-30 10:35:00,85.24,85.32,85.22,85.32,7445.224420336098,41.5037,41.5427,41.494,41.5427,7445.2244
2010-08-30 10:40:00,85.32,85.32,85.19,85.29,9572.431397574985,41.5427,41.5427,41.4794,41.5281,9572.4314
2010-08-30 10:45:00,85.28,85.54,85.27,85.49,20314.82663263136,41.5232,41.6498,41.5183,41.6255,20314.8266
2010-08-30 10:50:00,85.52,85.56,85.46,85.51,15741.33163156775,41.6401,41.6595,41.6108,41.6352,15741.3316
2010-08-30 10:55:00,85.54,85.59,85.42,85.51,11167.836630504144,41.6498,41.6741,41.5914,41.6352,11167.8366
2010-08-30 11:00:00,85.51,85.58,85.38,85.44,10955.115932780258,41.6352,41.6693,41.5719,41.6011,10955.1159
2010-08-30 11:05:00,85.43,85.48,85.31,85.43,9466.071048713038,41.5962,41.6206,41.5378,41.5962,9466.071
2010-08-30 11:10:00,85.42,85.45,85.28,85.28,10423.314188470536,41.5914,41.606,41.5232,41.5232,10423.3142
2010-08-30 11:15:00,85.28,85.39,85.26,85.36,10529.67453733248,41.5232,41.5768,41.5135,41.5622,10529.6745
2010-08-30 11:20:00,85.36,85.41,85.19,85.24,14677.728142948306,41.5622,41.5865,41.4794,41.5037,14677.7281
2010-08-30 11:25:00,85.26,85.26,85.13,85.25,8508.82790895554,41.5135,41.5135,41.4502,41.5086,8508.8279
2010-08-30 11:30:00,85.24,85.26,85.14,85.15,3828.972559029993,41.5037,41.5135,41.455,41.4599,3828.9726
2010-08-30 11:35:00,85.14,85.2,85.0,85.03,19995.74558604552,41.455,41.4843,41.3869,41.4015,19995.7456
2010-08-30 11:40:00,85.04,85.07,84.82,84.85,13295.043607743031,41.4063,41.421,41.2992,41.3138,13295.0436
2010-08-30 11:45:00,84.84,84.84,84.69,84.81,37545.20314826632,41.309,41.309,41.2359,41.2944,37545.2031
2010-08-30 11:50:00,84.81,84.85,84.78,84.82,15528.61093384386,41.2944,41.3138,41.2798,41.2992,15528.6109
2010-08-30 11:55:00,84.81,84.97,84.78,84.97,11699.638374813869,41.2944,41.3723,41.2798,41.3723,11699.6384
2010-08-30 12:00:00,84.96,84.98,84.88,84.95,6275.260582854711,41.3674,41.3771,41.3284,41.3625,6275.2606
2010-08-30 12:05:00,84.92,85.05,84.89,85.05,9146.990002127206,41.3479,41.4112,41.3333,41.4112,9146.99
2010-08-30 12:10:00,85.07,85.14,85.06,85.12,3403.531163582216,41.421,41.455,41.4161,41.4453,3403.5312
2010-08-30 12:15:00,85.12,85.12,85.04,85.09,4679.855349925547,41.4453,41.4453,41.4063,41.4307,4679.8553
2010-08-30 12:20:00,85.12,85.14,85.12,85.14,1063.6034886194425,41.4453,41.455,41.4453,41.455,1063.6035
2010-08-30 12:25:00,85.11,85.11,84.98,85.07,6381.620931716655,41.4404,41.4404,41.3771,41.421,6381.6209
2010-08-30 12:30:00,85.04,85.15,85.04,85.15,12975.9625611572,41.4063,41.4599,41.4063,41.4599,12975.9626
2010-08-30 12:35:00,85.15,85.19,85.14,85.16,20102.105934907464,41.4599,41.4794,41.455,41.4648,20102.1059
2010-08-30 12:40:00,85.16,85.28,85.16,85.28,12869.602212295256,41.4648,41.5232,41.4648,41.5232,12869.6022
2010-08-30 12:45:00,85.28,85.57,85.28,85.51,13720.485003190808,41.5232,41.6644,41.5232,41.6352,13720.485
2010-08-30 12:50:00,85.51,85.59,85.51,85.56,44458.6258242927,41.6352,41.6741,41.6352,41.6595,44458.6258
2010-08-30 12:55:00,85.51,85.59,85.39,85.39,20740.26802807913,41.6352,41.6741,41.5768,41.5768,20740.268
2010-08-30 13:00:00,85.45,85.52,85.35,85.47,12550.521165709422,41.606,41.6401,41.5573,41.6157,12550.5212
2010-08-30 13:05:00,85.48,85.56,85.48,85.51,7764.30546692193,41.6206,41.6595,41.6206,41.6352,7764.3055
2010-08-30 13:10:00,85.52,85.65,85.49,85.49,16592.214422463305,41.6401,41.7034,41.6255,41.6255,16592.2144
2010-08-30 13:15:00,85.49,85.61,85.47,85.53,7551.584769198042,41.6255,41.6839,41.6157,41.6449,7551.5848
2010-08-30 13:20:00,85.53,85.55,85.31,85.47,15954.052329291637,41.6449,41.6547,41.5378,41.6157,15954.0523
2010-08-30 13:25:00,85.46,85.47,85.22,85.31,16379.493724739414,41.6108,41.6157,41.494,41.5378,16379.4937
2010-08-30 13:30:00,85.29,85.33,85.23,85.28,7977.026164645818,41.5281,41.5475,41.4989,41.5232,7977.0262
2010-08-30 13:35:00,85.28,85.28,85.14,85.14,2339.9276749627734,41.5232,41.5232,41.455,41.455,2339.9277
2010-08-30 13:40:00,85.14,85.31,85.12,85.16,13933.205700914696,41.455,41.5378,41.4453,41.4648,13933.2057
2010-08-30 13:45:00,85.16,85.3,85.14,85.29,11593.278025951924,41.4648,41.5329,41.455,41.5281,11593.278
2010-08-30 13:50:00,85.27,85.28,85.15,85.17,6807.062327164432,41.5183,41.5232,41.4599,41.4696,6807.0623
2010-08-30 13:55:00,85.13,85.25,85.01,85.05,16166.773027015526,41.4502,41.5086,41.3917,41.4112,16166.773
2010-08-30 14:00:00,85.01,85.09,84.86,84.92,31695.383960859388,41.3917,41.4307,41.3187,41.3479,31695.384
2010-08-30 14:05:00,84.89,85.04,84.83,85.02,34567.11338013188,41.3333,41.4063,41.3041,41.3966,34567.1134
2010-08-30 14:10:00,85.01,85.16,84.98,85.0,16166.773027015526,41.3917,41.4648,41.3771,41.3869,16166.773
2010-08-30 14:15:00,84.97,85.13,84.97,85.13,14252.28674750053,41.3723,41.4502,41.3723,41.4502,14252.2867
2010-08-30 14:20:00,85.11,85.19,85.08,85.13,28930.014890448834,41.4404,41.4794,41.4258,41.4502,28930.0149
2010-08-30 14:25:00,85.12,85.32,85.03,85.27,19783.02488832163,41.4453,41.5427,41.4015,41.5183,19783.0249
2010-08-30 14:30:00,85.28,85.43,85.27,85.33,14571.367794086362,41.5232,41.5962,41.5183,41.5475,14571.3678
2010-08-30 14:35:00,85.3,85.36,85.21,85.33,21378.4301212508,41.5329,41.5622,41.4891,41.5475,21378.4301
2010-08-30 14:40:00,85.32,85.47,85.31,85.42,16804.93512018719,41.5427,41.6157,41.5378,41.5914,16804.9351
2010-08-30 14:45:00,85.42,85.46,85.26,85.29,19251.22314401191,41.5914,41.6108,41.5135,41.5281,19251.2231
2010-08-30 14:50:00,85.31,85.37,85.27,85.37,17336.736864496914,41.5378,41.567,41.5183,41.567,17336.7369
2010-08-30 14:55:00,85.33,85.33,85.16,85.19,7977.026164645818,41.5475,41.5475,41.4648,41.4794,7977.0262
2010-08-30 15:00:00,85.17,85.21,85.08,85.1,19783.02488832163,41.4696,41.4891,41.4258,41.4356,19783.0249
2010-08-30 15:05:00,85.11,85.19,84.99,85.05,27440.970006381616,41.4404,41.4794,41.382,41.4112,27440.97
2010-08-30 15:10:00,85.04,85.1,85.0,85.03,12125.079770261644,41.4063,41.4356,41.3869,41.4015,12125.0798
2010-08-30 15:15:00,85.01,85.05,84.93,85.0,34141.67198468411,41.3917,41.4112,41.3528,41.3869,34141.672
2010-08-30 15:20:00,85.02,85.08,84.92,85.03,25526.48372686662,41.3966,41.4258,41.3479,41.4015,25526.4837
2010-08-30 15:25:00,85.03,85.06,84.92,84.98,21165.709423526907,41.4015,41.4161,41.3479,41.3771,21165.7094
2010-08-30 15:30:00,84.97,84.99,84.82,84.91,45841.31035949797,41.3723,41.382,41.2992,41.3431,45841.3104
2010-08-30 15:35:00,84.91,85.04,84.91,85.0,37970.644543714094,41.3431,41.4063,41.3431,41.3869,37970.6445
2010-08-30 15:40:00,85.0,85.04,84.91,84.94,50308.44501169963,41.3869,41.4063,41.3431,41.3577,50308.445
2010-08-30 15:45:00,84.93,84.93,84.62,84.75,87215.48606679428,41.3528,41.3528,41.2018,41.2651,87215.4861
2010-08-30 15:50:00,84.74,84.74,84.54,84.61,84556.47734524567,41.2603,41.2603,41.1629,41.197,84556.4773
2010-08-30 15:55:00,84.6,84.6,84.35,84.43,195490.3212082536,41.1921,41.1921,41.0704,41.1093,195490.3212
2010-08-31 09:30:00,84.19,84.21,83.47,84.15,21378.4301212508,40.9925,41.0022,40.6419,40.973,21378.4301
2010-08-31 09:35:00,84.19,84.26,84.12,84.21,37864.28419485215,40.9925,41.0266,40.9584,41.0022,37864.2842
2010-08-31 09:40:00,84.15,84.21,83.93,84.1,26802.807913209952,40.973,41.0022,40.8659,40.9487,26802.8079
2010-08-31 09:45:00,84.11,84.51,84.02,84.37,22761.11465645607,40.9535,41.1483,40.9097,41.0801,22761.1147
2010-08-31 09:50:00,84.37,84.54,84.28,84.54,25632.844075728564,41.0801,41.1629,41.0363,41.1629,25632.8441
2010-08-31 09:55:00,84.53,84.62,84.38,84.62,28823.654541586893,41.158,41.2018,41.085,41.2018,28823.6545
2010-08-31 10:00:00,84.62,85.14,84.61,84.99,33716.23058923633,41.2018,41.455,41.197,41.382,33716.2306
2010-08-31 10:05:00,84.98,85.16,84.92,84.99,28504.57349500106,41.3771,41.4648,41.3479,41.382,28504.5735
2010-08-31 10:10:00,85.06,85.15,84.98,85.03,27228.249308657727,41.4161,41.4599,41.3771,41.4015,27228.2493
2010-08-31 10:15:00,85.01,85.06,84.8,84.82,32652.627100616886,41.3917,41.4161,41.2895,41.2992,32652.6271
2010-08-31 10:20:00,84.8,84.99,84.78,84.85,49989.3639651138,41.2895,41.382,41.2798,41.3138,49989.364
2010-08-31 10:25:00,84.88,85.21,84.86,85.17,18719.421399702187,41.3284,41.4891,41.3187,41.4696,18719.4214
2010-08-31 10:30:00,85.21,85.26,85.07,85.13,14996.80918953414,41.4891,41.5135,41.421,41.4502,14996.8092
2010-08-31 10:35:00,85.14,85.17,84.74,84.82,16911.295469049135,41.455,41.4696,41.2603,41.2992,16911.2955
2010-08-31 10:40:00,84.81,84.95,84.7,84.95,4998.93639651138,41.2944,41.3625,41.2408,41.3625,4998.9364
2010-08-31 10:45:00,84.91,84.94,84.82,84.87,8508.82790895554,41.3431,41.3577,41.2992,41.3236,8508.8279
2010-08-31 10:50:00,84.88,85.07,84.87,84.97,17762.17825994469,41.3284,41.421,41.3236,41.3723,17762.1783
2010-08-31 10:55:00,84.99,85.07,84.91,84.99,25313.76302914273,41.382,41.421,41.3431,41.382,25313.763
2010-08-31 11:00:00,84.99,85.13,84.96,84.99,28291.85279727717,41.382,41.4502,41.3674,41.382,28291.8528
2010-08-31 11:05:00,85.06,85.07,84.79,84.8,9678.791746436927,41.4161,41.421,41.2846,41.2895,9678.7917
2010-08-31 11:10:00,84.85,85.0,84.74,84.97,11274.19697936609,41.3138,41.3869,41.2603,41.3723,11274.197
2010-08-31 11:15:00,84.94,85.09,84.93,84.99,11274.19697936609,41.3577,41.4307,41.3528,41.382,11274.197
2010-08-31 11:20:00,84.97,85.22,84.97,85.1,16485.85407360136,41.3723,41.494,41.3723,41.4356,16485.8541
2010-08-31 11:25:00,85.12,85.17,85.02,85.11,21165.709423526907,41.4453,41.4696,41.3966,41.4404,21165.7094
2010-08-31 11:30:00,85.04,85.29,84.99,85.24,21484.790470112737,41.4063,41.5281,41.382,41.5037,21484.7905
2010-08-31 11:35:00,85.22,85.29,85.06,85.06,34886.19442671772,41.494,41.5281,41.4161,41.4161,34886.1944
2010-08-31 11:40:00,85.09,85.18,85.03,85.12,12337.800467985531,41.4307,41.4745,41.4015,41.4453,12337.8005
2010-08-31 11:45:00,85.14,85.21,85.07,85.2,5424.377791959157,41.455,41.4891,41.421,41.4843,5424.3778
2010-08-31 11:50:00,85.14,85.36,85.14,85.31,9891.512444160817,41.455,41.5622,41.455,41.5378,9891.5124
2010-08-31 11:55:00,85.3,85.3,85.06,85.06,5318.017443097213,41.5329,41.5329,41.4161,41.4161,5318.0174
2010-08-31 12:00:00,85.14,85.18,85.07,85.1,6168.900233992767,41.455,41.4745,41.421,41.4356,6168.9002
2010-08-31 12:05:00,85.14,85.16,85.08,85.08,5424.377791959157,41.455,41.4648,41.4258,41.4258,5424.3778
2010-08-31 12:10:00,85.05,85.17,85.03,85.09,7764.30546692193,41.4112,41.4696,41.4015,41.4307,7764.3055
2010-08-31 12:15:00,85.14,85.14,85.02,85.13,11805.998723675812,41.455,41.455,41.3966,41.4502,11805.9987
2010-08-31 12:20:00,85.14,85.15,85.08,85.15,9891.512444160817,41.455,41.4599,41.4258,41.4599,9891.5124
2010-08-31 12:25:00,85.13,85.17,85.08,85.14,19357.58349287385,41.4502,41.4696,41.4258,41.455,19357.5835
2010-08-31 12:30:00,85.14,85.2,85.12,85.14,14465.007445224415,41.455,41.4843,41.4453,41.455,14465.0074
2010-08-31 12:35:00,85.14,85.14,85.05,85.07,8296.107211231652,41.455,41.455,41.4112,41.421,8296.1072
2010-08-31 12:40:00,85.05,85.06,84.99,85.04,12869.602212295256,41.4112,41.4161,41.382,41.4063,12869.6022
2010-08-31 12:45:00,85.04,85.13,85.02,85.08,8189.746862369707,41.4063,41.4502,41.3966,41.4258,8189.7469
2010-08-31 12:50:00,85.07,85.15,84.96,85.0,13295.043607743031,41.421,41.4599,41.3674,41.3869,13295.0436
2010-08-31 12:55:00,84.99,85.04,84.95,84.98,16804.93512018719,41.382,41.4063,41.3625,41.3771,16804.9351
2010-08-31 13:00:00,84.98,85.09,84.92,84.98,15422.250584981915,41.3771,41.4307,41.3479,41.3771,15422.2506
2010-08-31 13:05:00,84.97,85.08,84.9,85.06,10423.314188470536,41.3723,41.4258,41.3382,41.4161,10423.3142
2010-08-31 13:10:00,85.08,85.2,85.04,85.19,9891.512444160817,41.4258,41.4843,41.4063,41.4794,9891.5124
2010-08-31 13:15:00,85.19,85.19,85.06,85.08,9678.791746436927,41.4794,41.4794,41.4161,41.4258,9678.7917
2010-08-31 13:20:00,85.08,85.23,85.08,85.12,23292.91640076579,41.4258,41.4989,41.4258,41.4453,23292.9164
2010-08-31 13:25:00,85.13,85.2,85.11,85.15,11274.19697936609,41.4502,41.4843,41.4404,41.4599,11274.197
2010-08-31 13:30:00,85.15,85.2,85.07,85.08,19676.664539459685,41.4599,41.4843,41.421,41.4258,19676.6645
2010-08-31 13:35:00,85.11,85.24,85.05,85.18,28185.492448415225,41.4404,41.5037,41.4112,41.4745,28185.4924
2010-08-31 13:40:00,85.18,85.23,85.08,85.12,8615.188257817485,41.4745,41.4989,41.4258,41.4453,8615.1883
2010-08-31 13:45:00,85.12,85.15,85.03,85.09,18719.421399702187,41.4453,41.4599,41.4015,41.4307,18719.4214
2010-08-31 13:50:00,85.09,85.14,85.09,85.12,9253.350350989149,41.4307,41.455,41.4307,41.4453,9253.3504
2010-08-31 13:55:00,85.13,85.18,85.11,85.13,18932.14209742608,41.4502,41.4745,41.4404,41.4502,18932.1421
2010-08-31 14:00:00,85.13,85.17,84.77,84.87,50414.80536056157,41.4502,41.4696,41.2749,41.3236,50414.8054
2010-08-31 14:05:00,84.86,85.18,84.82,85.01,31482.6632631355,41.3187,41.4745,41.2992,41.3917,31482.6633
2010-08-31 14:10:00,85.02,85.12,84.98,84.99,13720.485003190808,41.3966,41.4453,41.3771,41.382,13720.485
2010-08-31 14:15:00,85.01,85.01,84.64,84.7,23186.556051903848,41.3917,41.3917,41.2116,41.2408,23186.5561
2010-08-31 14:20:00,84.71,84.81,84.63,84.71,14677.728142948306,41.2457,41.2944,41.2067,41.2457,14677.7281
2010-08-31 14:25:00,84.73,84.83,84.68,84.79,9572.431397574985,41.2554,41.3041,41.2311,41.2846,9572.4314
2010-08-31 14:30:00,84.81,84.85,84.69,84.74,19995.74558604552,41.2944,41.3138,41.2359,41.2603,19995.7456
2010-08-31 14:35:00,84.74,84.8,84.51,84.56,26377.366517762173,41.2603,41.2895,41.1483,41.1726,26377.3665
2010-08-31 14:40:00,84.57,84.66,84.45,84.54,37545.20314826632,41.1775,41.2213,41.1191,41.1629,37545.2031
2010-08-31 14:45:00,84.57,84.62,84.44,84.44,36800.68070623271,41.1775,41.2018,41.1142,41.1142,36800.6807
2010-08-31 14:50:00,84.45,84.75,84.44,84.75,28610.933843863004,41.1191,41.2651,41.1142,41.2651,28610.9338
2010-08-31 14:55:00,84.74,84.76,84.63,84.67,16273.13337587747,41.2603,41.27,41.2067,41.2262,16273.1334
2010-08-31 15:00:00,84.66,84.98,84.66,84.98,31801.74430972133,41.2213,41.3771,41.2213,41.3771,31801.7443
2010-08-31 15:05:00,84.98,84.99,84.79,84.92,35630.716868751326,41.3771,41.382,41.2846,41.3479,35630.7169
2010-08-31 15:10:00,84.89,84.93,84.72,84.84,24356.519889385232,41.3333,41.3528,41.2505,41.309,24356.5199
2010-08-31 15:15:00,84.86,84.95,84.79,84.93,36907.041055094654,41.3187,41.3625,41.2846,41.3528,36907.0411
2010-08-31 15:20:00,84.95,84.98,84.85,84.91,44671.34652201658,41.3625,41.3771,41.3138,41.3431,44671.3465
2010-08-31 15:25:00,84.9,84.99,84.84,84.98,43075.94128908742,41.3382,41.382,41.309,41.3771,43075.9413
2010-08-31 15:30:00,84.98,85.06,84.94,84.96,79344.82025101042,41.3771,41.4161,41.3577,41.3674,79344.8203
2010-08-31 15:35:00,84.96,85.01,84.81,84.86,45734.95001063603,41.3674,41.3917,41.2944,41.3187,45734.95
2010-08-31 15:40:00,84.85,85.02,84.85,84.97,78813.01850670068,41.3138,41.3966,41.3138,41.3723,78813.0185
2010-08-31 15:45:00,84.98,85.36,84.98,85.17,173792.8100404169,41.3771,41.5622,41.3771,41.4696,173792.81
2010-08-31 15:50:00,85.17,85.27,85.03,85.09,93384.38630078704,41.4696,41.5183,41.4015,41.4307,93384.3863
2010-08-31 15:55:00,85.09,85.15,85.03,85.06,233673.6864496915,41.4307,41.4599,41.4015,41.4161,233673.6864
2010-09-01 09:30:00,86.56,87.07,86.22,86.54,99659.64688364176,42.1464,42.3948,41.9809,42.1367,99659.6469
2010-09-01 09:35:00,86.55,86.6,86.18,86.42,42118.69814932992,42.1416,42.1659,41.9614,42.0783,42118.6981
2010-09-01 09:40:00,86.46,86.59,86.24,86.44,36800.68070623271,42.0978,42.161,41.9906,42.088,36800.6807
2010-09-01 09:45:00,86.41,86.48,86.29,86.38,25101.042331418845,42.0734,42.1075,42.015,42.0588,25101.0423
2010-09-01 09:50:00,86.37,86.43,86.29,86.42,34035.31163582216,42.0539,42.0831,42.015,42.0783,34035.3116
2010-09-01 09:55:00,86.41,86.46,86.13,86.31,27121.888959795782,42.0734,42.0978,41.9371,42.0247,27121.889
2010-09-01 10:00:00,86.3,87.28,86.23,87.21,118059.98723675813,42.0198,42.497,41.9858,42.4629,118059.9872
2010-09-01 10:05:00,87.21,87.22,86.82,86.84,53499.25547755796,42.4629,42.4678,42.273,42.2828,53499.2555
2010-09-01 10:10:00,86.86,86.88,86.71,86.77,41905.97745160604,42.2925,42.3023,42.2195,42.2487,41905.9775
2010-09-01 10:15:00,86.78,86.94,86.77,86.87,36587.96000850882,42.2536,42.3315,42.2487,42.2974,36587.96
2010-09-01 10:20:00,86.9,86.99,86.72,86.72,41586.896405020205,42.312,42.3558,42.2243,42.2243,41586.8964
2010-09-01 10:25:00,86.72,86.86,86.66,86.85,22654.754307594125,42.2243,42.2925,42.1951,42.2876,22654.7543
2010-09-01 10:30:00,86.8,86.88,86.7,86.85,23718.357796213568,42.2633,42.3023,42.2146,42.2876,23718.3578
2010-09-01 10:35:00,86.85,86.99,86.8,86.92,15954.052329291637,42.2876,42.3558,42.2633,42.3217,15954.0523
2010-09-01 10:40:00,86.94,87.02,86.74,86.79,59242.71431610295,42.3315,42.3704,42.2341,42.2584,59242.7143
2010-09-01 10:45:00,86.78,86.79,86.69,86.71,16698.574771325246,42.2536,42.2584,42.2097,42.2195,16698.5748
2010-09-01 10:50:00,86.72,87.0,86.71,86.93,19357.58349287385,42.2243,42.3607,42.2195,42.3266,19357.5835
2010-09-01 10:55:00,86.96,87.11,86.93,86.95,17974.898957668578,42.3412,42.4142,42.3266,42.3363,17974.899
2010-09-01 11:00:00,86.95,87.14,86.95,87.05,19783.02488832163,42.3363,42.4288,42.3363,42.385,19783.0249
2010-09-01 11:05:00,87.04,87.14,87.02,87.08,16592.214422463305,42.3802,42.4288,42.3704,42.3996,16592.2144
2010-09-01 11:10:00,87.04,87.18,86.97,87.18,15741.33163156775,42.3802,42.4483,42.3461,42.4483,15741.3316
2010-09-01 11:15:00,87.18,87.2,86.92,87.03,30312.69942565411,42.4483,42.4581,42.3217,42.3753,30312.6994
2010-09-01 11:20:00,87.04,87.07,86.97,87.02,15528.61093384386,42.3802,42.3948,42.3461,42.3704,15528.6109
2010-09-01 11:25:00,87.04,87.06,86.86,86.93,17443.09721335886,42.3802,42.3899,42.2925,42.3266,17443.0972
2010-09-01 11:30:00,86.94,87.06,86.94,87.01,18719.421399702187,42.3315,42.3899,42.3315,42.3655,18719.4214
2010-09-01 11:35:00,87.02,87.09,87.01,87.09,16166.773027015526,42.3704,42.4045,42.3655,42.4045,16166.773
2010-09-01 11:40:00,87.07,87.18,87.07,87.13,19144.86279514997,42.3948,42.4483,42.3948,42.424,19144.8628
2010-09-01 11:45:00,87.12,87.16,86.94,87.0,19038.50244628802,42.4191,42.4386,42.3315,42.3607,19038.5024
2010-09-01 11:50:00,87.02,87.14,87.01,87.05,18081.259306530523,42.3704,42.4288,42.3655,42.385,18081.2593
2010-09-01 11:55:00,87.05,87.05,86.95,87.02,12018.7194213997,42.385,42.385,42.3363,42.3704,12018.7194
2010-09-01 12:00:00,87.04,87.12,87.03,87.06,16060.412678153582,42.3802,42.4191,42.3753,42.3899,16060.4127
2010-09-01 12:05:00,87.02,87.11,87.01,87.04,13614.124654328863,42.3704,42.4142,42.3655,42.3802,13614.1247
2010-09-01 12:10:00,87.06,87.11,87.02,87.07,9466.071048713038,42.3899,42.4142,42.3704,42.3948,9466.071
2010-09-01 12:15:00,87.08,87.08,86.99,87.0,9997.87279302276,42.3996,42.3996,42.3558,42.3607,9997.8728
2010-09-01 12:20:00,87.01,87.06,86.97,87.0,19038.50244628802,42.3655,42.3899,42.3461,42.3607,19038.5024
2010-09-01 12:25:00,86.98,87.07,86.97,87.07,11486.91767708998,42.3509,42.3948,42.3461,42.3948,11486.9177
2010-09-01 12:30:00,87.08,87.08,87.01,87.03,9785.15209529887,42.3996,42.3996,42.3655,42.3753,9785.1521
2010-09-01 12:35:00,87.04,87.23,87.0,87.17,32120.825356307163,42.3802,42.4727,42.3607,42.4435,32120.8254
2010-09-01 12:40:00,87.18,87.23,87.17,87.18,10423.314188470536,42.4483,42.4727,42.4435,42.4483,10423.3142
2010-09-01 12:45:00,87.16,87.18,87.11,87.13,17336.736864496914,42.4386,42.4483,42.4142,42.424,17336.7369
2010-09-01 12:50:00,87.12,87.23,87.12,87.2,13295.043607743031,42.4191,42.4727,42.4191,42.4581,13295.0436
2010-09-01 12:55:00,87.2,87.26,87.14,87.15,12975.9625611572,42.4581,42.4873,42.4288,42.4337,12975.9626
2010-09-01 13:00:00,87.15,87.24,87.14,87.18,12763.24186343331,42.4337,42.4775,42.4288,42.4483,12763.2419
2010-09-01 13:05:00,87.2,87.36,87.18,87.34,9359.710699851094,42.4581,42.536,42.4483,42.5262,9359.7107
2010-09-01 13:10:00,87.33,87.33,87.18,87.26,22973.83535417996,42.5214,42.5214,42.4483,42.4873,22973.8354
2010-09-01 13:15:00,87.25,87.27,87.2,87.25,10742.395235056369,42.4824,42.4921,42.4581,42.4824,10742.3952
2010-09-01 13:20:00,87.26,87.38,87.26,87.32,10529.67453733248,42.4873,42.5457,42.4873,42.5165,10529.6745
2010-09-01 13:25:00,87.32,87.39,87.32,87.37,11274.19697936609,42.5165,42.5506,42.5165,42.5408,11274.197
2010-09-01 13:30:00,87.37,87.46,87.37,87.46,7445.224420336098,42.5408,42.5847,42.5408,42.5847,7445.2244
2010-09-01 13:35:00,87.45,87.55,87.45,87.52,13720.485003190808,42.5798,42.6285,42.5798,42.6139,13720.485
2010-09-01 13:40:00,87.52,87.61,87.5,87.6,10104.233141884704,42.6139,42.6577,42.6041,42.6528,10104.2331
2010-09-01 13:45:00,87.6,87.78,87.6,87.76,39353.32907891937,42.6528,42.7405,42.6528,42.7307,39353.3291
2010-09-01 13:50:00,87.77,87.83,87.72,87.82,25420.123378004675,42.7356,42.7648,42.7113,42.7599,25420.1234
2010-09-01 13:55:00,87.83,87.88,87.8,87.87,47330.3552435652,42.7648,42.7892,42.7502,42.7843,47330.3552
2010-09-01 14:00:00,87.87,87.91,87.78,87.82,27866.411401829395,42.7843,42.8038,42.7405,42.7599,27866.4114
2010-09-01 14:05:00,87.82,88.01,87.78,87.82,66581.5783875771,42.7599,42.8525,42.7405,42.7599,66581.5784
2010-09-01 14:10:00,87.83,87.83,87.61,87.65,32333.54605403105,42.7648,42.7648,42.6577,42.6772,32333.5461
2010-09-01 14:15:00,87.6,87.63,87.55,87.61,30950.86151882577,42.6528,42.6674,42.6285,42.6577,30950.8615
2010-09-01 14:20:00,87.58,87.65,87.55,87.56,42331.41884705381,42.6431,42.6772,42.6285,42.6333,42331.4188
2010-09-01 14:25:00,87.58,87.61,87.5,87.53,40629.65326526271,42.6431,42.6577,42.6041,42.6187,40629.6533
2010-09-01 14:30:00,87.55,87.62,87.5,87.56,40204.21186981493,42.6285,42.6626,42.6041,42.6333,40204.2119
2010-09-01 14:35:00,87.57,87.58,87.39,87.43,31269.94256541161,42.6382,42.6431,42.5506,42.57,31269.9426
2010-09-01 14:40:00,87.42,87.69,87.42,87.58,20846.62837694108,42.5652,42.6966,42.5652,42.6431,20846.6284
2010-09-01 14:45:00,87.56,87.63,87.5,87.61,17762.17825994469,42.6333,42.6674,42.6041,42.6577,17762.1783
2010-09-01 14:50:00,87.59,87.7,87.59,87.63,23186.556051903848,42.648,42.7015,42.648,42.6674,23186.5561
2010-09-01 14:55:00,87.65,87.75,87.64,87.71,14145.926398638583,42.6772,42.7259,42.6723,42.7064,14145.9264
2010-09-01 15:00:00,87.73,87.81,87.59,87.8,39566.04977664326,42.7161,42.7551,42.648,42.7502,39566.0498
2010-09-01 15:05:00,87.8,87.93,87.78,87.86,43607.74303339714,42.7502,42.8135,42.7405,42.7794,43607.743
2010-09-01 15:10:00,87.87,87.92,87.82,87.87,23611.997447351623,42.7843,42.8086,42.7599,42.7843,23611.9974
2010-09-01 15:15:00,87.87,87.93,87.82,87.93,20421.18698149329,42.7843,42.8135,42.7599,42.8135,20421.187
2010-09-01 15:20:00,87.94,87.96,87.76,87.81,49032.1208253563,42.8184,42.8281,42.7307,42.7551,49032.1208
2010-09-01 15:25:00,87.8,87.87,87.69,87.86,33822.59093809827,42.7502,42.7843,42.6966,42.7794,33822.5909
2010-09-01 15:30:00,87.85,87.89,87.75,87.84,59774.516060412665,42.7745,42.794,42.7259,42.7697,59774.5161
2010-09-01 15:35:00,87.83,87.95,87.81,87.88,87747.287811104,42.7648,42.8232,42.7551,42.7892,87747.2878
2010-09-01 15:40:00,87.88,88.11,87.83,88.05,93490.746649649,42.7892,42.9011,42.7648,42.8719,93490.7466
2010-09-01 15:45:00,88.07,88.18,87.96,87.96,123590.72537757922,42.8817,42.9352,42.8281,42.8281,123590.7254
2010-09-01 15:50:00,87.96,87.98,87.74,87.77,150818.97468623694,42.8281,42.8378,42.721,42.7356,150818.9747
2010-09-01 15:55:00,87.79,88.1,87.79,87.97,391831.5252074026,42.7453,42.8963,42.7453,42.833,391831.5252
2010-09-02 09:30:00,88.25,88.57,87.94,88.36,68070.62327164432,42.9693,43.1251,42.8184,43.0229,68070.6233
2010-09-02 09:35:00,88.37,88.37,88.21,88.32,53711.976175281845,43.0277,43.0277,42.9498,43.0034,53711.9762
2010-09-02 09:40:00,88.34,88.44,88.31,88.44,31695.383960859388,43.0131,43.0618,42.9985,43.0618,31695.384
2010-09-02 09:45:00,88.38,88.44,88.29,88.36,56477.3452456924,43.0326,43.0618,42.9888,43.0229,56477.3452
2010-09-02 09:50:00,88.39,88.58,88.29,88.56,25632.844075728564,43.0375,43.13,42.9888,43.1203,25632.8441
2010-09-02 09:55:00,88.56,88.6,88.4,88.44,53073.81408211018,43.1203,43.1397,43.0423,43.0618,53073.8141
2010-09-02 10:00:00,88.48,88.61,88.41,88.49,87002.7653690704,43.0813,43.1446,43.0472,43.0862,87002.7654
2010-09-02 10:05:00,88.56,88.94,88.56,88.86,54031.05722186768,43.1203,43.3053,43.1203,43.2663,54031.0572
2010-09-02 10:10:00,88.87,89.0,88.81,88.97,45309.50861518825,43.2712,43.3345,43.242,43.3199,45309.5086
2010-09-02 10:15:00,88.97,89.04,88.75,88.76,42863.22059136353,43.3199,43.354,43.2128,43.2176,42863.2206
2010-09-02 10:20:00,88.76,89.11,88.75,89.06,35098.9151244416,43.2176,43.388,43.2128,43.3637,35098.9151
2010-09-02 10:25:00,89.07,89.22,89.05,89.19,43501.3826845352,43.3686,43.4416,43.3588,43.427,43501.3827
2010-09-02 10:30:00,89.19,89.22,89.04,89.07,62327.16443309933,43.427,43.4416,43.354,43.3686,62327.1644
2010-09-02 10:35:00,89.08,89.19,89.04,89.13,40736.01361412465,43.3734,43.427,43.354,43.3978,40736.0136
2010-09-02 10:40:00,89.13,89.24,89.13,89.19,47011.27419697936,43.3978,43.4513,43.3978,43.427,47011.2742
2010-09-02 10:45:00,89.2,89.29,89.18,89.25,42331.41884705381,43.4319,43.4757,43.4221,43.4562,42331.4188
2010-09-02 10:50:00,89.25,89.29,89.21,89.25,24994.6819825569,43.4562,43.4757,43.4367,43.4562,24994.682
2010-09-02 10:55:00,89.26,89.34,89.21,89.26,58072.75047862156,43.4611,43.5,43.4367,43.4611,58072.7505
2010-09-02 11:00:00,89.23,89.42,89.22,89.38,39566.04977664326,43.4465,43.539,43.4416,43.5195,39566.0498
2010-09-02 11:05:00,89.4,89.44,89.23,89.39,24037.4388427994,43.5293,43.5487,43.4465,43.5244,24037.4388
2010-09-02 11:10:00,89.38,89.49,89.37,89.43,26590.087215486063,43.5195,43.5731,43.5146,43.5439,26590.0872
2010-09-02 11:15:00,89.43,89.5,89.38,89.39,34141.67198468411,43.5439,43.5779,43.5195,43.5244,34141.672
2010-09-02 11:20:00,89.39,89.39,89.17,89.25,33609.87024037438,43.5244,43.5244,43.4173,43.4562,33609.8702
2010-09-02 11:25:00,89.26,89.33,89.19,89.24,39459.68942778132,43.4611,43.4952,43.427,43.4513,39459.6894
2010-09-02 11:30:00,89.22,89.37,89.19,89.32,21272.06977238885,43.4416,43.5146,43.427,43.4903,21272.0698
2010-09-02 11:35:00,89.31,89.36,89.28,89.33,19357.58349287385,43.4854,43.5098,43.4708,43.4952,19357.5835
2010-09-02 11:40:00,89.33,89.48,89.33,89.43,23080.195703041903,43.4952,43.5682,43.4952,43.5439,23080.1957
2010-09-02 11:45:00,89.44,89.47,89.41,89.45,19144.86279514997,43.5487,43.5633,43.5341,43.5536,19144.8628
2010-09-02 11:50:00,89.44,89.47,89.35,89.41,16273.13337587747,43.5487,43.5633,43.5049,43.5341,16273.1334
2010-09-02 11:55:00,89.41,89.49,89.36,89.39,42863.22059136353,43.5341,43.5731,43.5098,43.5244,42863.2206
2010-09-02 12:00:00,89.4,89.58,89.37,89.57,38396.08593916187,43.5293,43.6169,43.5146,43.612,38396.0859
2010-09-02 12:05:00,89.57,89.68,89.51,89.54,25101.042331418845,43.612,43.6656,43.5828,43.5974,25101.0423
2010-09-02 12:10:00,89.55,89.68,89.54,89.68,10636.034886194426,43.6023,43.6656,43.5974,43.6656,10636.0349
2010-09-02 12:15:00,89.68,89.68,89.59,89.68,11061.476281642204,43.6656,43.6656,43.6218,43.6656,11061.4763
2010-09-02 12:20:00,89.68,89.78,89.68,89.74,14252.28674750053,43.6656,43.7143,43.6656,43.6948,14252.2867
2010-09-02 12:25:00,89.74,89.75,89.54,89.55,22016.59221442246,43.6948,43.6997,43.5974,43.6023,22016.5922
2010-09-02 12:30:00,89.54,89.56,89.45,89.45,18081.259306530523,43.5974,43.6072,43.5536,43.5536,18081.2593
2010-09-02 12:35:00,89.46,89.54,89.46,89.54,8508.82790895554,43.5585,43.5974,43.5585,43.5974,8508.8279
2010-09-02 12:40:00,89.54,89.57,89.43,89.47,9678.791746436927,43.5974,43.612,43.5439,43.5633,9678.7917
2010-09-02 12:45:00,89.46,89.55,89.42,89.54,7445.224420336098,43.5585,43.6023,43.539,43.5974,7445.2244
2010-09-02 12:50:00,89.54,89.54,89.23,89.24,18932.14209742608,43.5974,43.5974,43.4465,43.4513,18932.1421
2010-09-02 12:55:00,89.24,89.26,89.09,89.12,14465.007445224415,43.4513,43.4611,43.3783,43.3929,14465.0074
2010-09-02 13:00:00,89.11,89.2,89.09,89.2,6062.539885130822,43.388,43.4319,43.3783,43.4319,6062.5399
2010-09-02 13:05:00,89.22,89.25,89.17,89.18,6700.701978302488,43.4416,43.4562,43.4173,43.4221,6700.702
2010-09-02 13:10:00,89.21,89.22,89.08,89.09,10316.953839608592,43.4367,43.4416,43.3734,43.3783,10316.9538
2010-09-02 13:15:00,89.09,89.22,89.09,89.15,10636.034886194426,43.3783,43.4416,43.3783,43.4075,10636.0349
2010-09-02 13:20:00,89.17,89.29,89.17,89.22,9891.512444160817,43.4173,43.4757,43.4173,43.4416,9891.5124
2010-09-02 13:25:00,89.21,89.28,89.19,89.22,10104.233141884704,43.4367,43.4708,43.427,43.4416,10104.2331
2010-09-02 13:30:00,89.21,89.26,89.21,89.22,9678.791746436927,43.4367,43.4611,43.4367,43.4416,9678.7917
2010-09-02 13:35:00,89.22,89.26,89.18,89.23,8721.54860667943,43.4416,43.4611,43.4221,43.4465,8721.5486
2010-09-02 13:40:00,89.23,89.31,89.23,89.29,6807.062327164432,43.4465,43.4854,43.4465,43.4757,6807.0623
2010-09-02 13:45:00,89.28,89.32,89.24,89.32,6594.341629440543,43.4708,43.4903,43.4513,43.4903,6594.3416
2010-09-02 13:50:00,89.32,89.44,89.32,89.44,11699.638374813869,43.4903,43.5487,43.4903,43.5487,11699.6384
2010-09-02 13:55:00,89.44,89.56,89.42,89.54,14358.647096362474,43.5487,43.6072,43.539,43.5974,14358.6471
2010-09-02 14:00:00,89.53,89.55,89.49,89.52,19251.22314401191,43.5925,43.6023,43.5731,43.5877,19251.2231
2010-09-02 14:05:00,89.53,89.6,89.48,89.54,23505.63709848968,43.5925,43.6266,43.5682,43.5974,23505.6371
2010-09-02 14:10:00,89.56,89.64,89.49,89.54,29355.456285896613,43.6072,43.6461,43.5731,43.5974,29355.4563
2010-09-02 14:15:00,89.53,89.57,89.46,89.49,21484.790470112737,43.5925,43.612,43.5585,43.5731,21484.7905
2010-09-02 14:20:00,89.5,89.56,89.44,89.51,15103.169538396083,43.5779,43.6072,43.5487,43.5828,15103.1695
2010-09-02 14:25:00,89.51,89.58,89.43,89.44,16379.493724739414,43.5828,43.6169,43.5439,43.5487,16379.4937
2010-09-02 14:30:00,89.44,89.53,89.34,89.34,28717.29419272495,43.5487,43.5925,43.5,43.5,28717.2942
2010-09-02 14:35:00,89.36,89.36,89.29,89.32,11274.19697936609,43.5098,43.5098,43.4757,43.4903,11274.197
2010-09-02 14:40:00,89.32,89.34,89.19,89.19,19463.9438417358,43.4903,43.5,43.427,43.427,19463.9438
2010-09-02 14:45:00,89.19,89.28,89.18,89.24,15315.890236119973,43.427,43.4708,43.4221,43.4513,15315.8902
2010-09-02 14:50:00,89.23,89.33,89.23,89.28,12869.602212295256,43.4465,43.4952,43.4465,43.4708,12869.6022
2010-09-02 14:55:00,89.27,89.36,89.23,89.35,28291.85279727717,43.466,43.5098,43.4465,43.5049,28291.8528
2010-09-02 15:00:00,89.35,89.36,89.28,89.35,24462.880238247177,43.5049,43.5098,43.4708,43.5049,24462.8802
2010-09-02 15:05:00,89.34,89.38,89.31,89.35,20846.62837694108,43.5,43.5195,43.4854,43.5049,20846.6284
2010-09-02 15:10:00,89.35,89.43,89.29,89.38,51052.96745373324,43.5049,43.5439,43.4757,43.5195,51052.9675
2010-09-02 15:15:00,89.38,89.44,89.31,89.36,35949.79791533716,43.5195,43.5487,43.4854,43.5098,35949.7979
2010-09-02 15:20:00,89.37,89.42,89.3,89.32,33290.78919378855,43.5146,43.539,43.4806,43.4903,33290.7892
2010-09-02 15:25:00,89.32,89.39,89.25,89.26,55520.1021059349,43.4903,43.5244,43.4562,43.4611,55520.1021
2010-09-02 15:30:00,89.27,89.36,89.25,89.35,42969.580940225474,43.466,43.5098,43.4562,43.5049,42969.5809
2010-09-02 15:35:00,89.35,89.5,89.29,89.43,72963.19931929375,43.5049,43.5779,43.4757,43.5439,72963.1993
2010-09-02 15:40:00,89.44,89.58,89.44,89.47,67326.10082961072,43.5487,43.6169,43.5487,43.5633,67326.1008
2010-09-02 15:45:00,89.48,89.57,89.48,89.54,120718.99595830672,43.5682,43.612,43.5682,43.5974,120718.996
2010-09-02 15:50:00,89.54,89.57,89.48,89.51,90725.37757923844,43.5974,43.612,43.5682,43.5828,90725.3776
2010-09-02 15:55:00,89.52,89.69,89.52,89.61,239204.42459051264,43.5877,43.6705,43.5877,43.6315,239204.4246
2010-09-03 09:30:00,90.78,90.84,90.26,90.6,72431.39757498403,44.2012,44.2304,43.948,44.1135,72431.3976
2010-09-03 09:35:00,90.6,90.94,90.6,90.9,39885.13082322909,44.1135,44.2791,44.1135,44.2596,39885.1308
2010-09-03 09:40:00,90.89,91.04,90.81,90.89,17868.538608806633,44.2547,44.3278,44.2158,44.2547,17868.5386
2010-09-03 09:45:00,90.93,91.07,90.88,90.99,58072.75047862156,44.2742,44.3424,44.2499,44.3034,58072.7505
2010-09-03 09:50:00,90.97,91.12,90.97,91.03,26377.366517762173,44.2937,44.3667,44.2937,44.3229,26377.3665
2010-09-03 09:55:00,91.04,91.12,90.98,91.01,17762.17825994469,44.3278,44.3667,44.2986,44.3132,17762.1783
2010-09-03 10:00:00,91.01,91.08,90.68,90.74,73069.55966815569,44.3132,44.3473,44.1525,44.1817,73069.5597
2010-09-03 10:05:00,90.72,90.81,90.66,90.69,62114.44373537544,44.172,44.2158,44.1428,44.1574,62114.4437
2010-09-03 10:10:00,90.69,90.73,90.37,90.37,59880.87640927461,44.1574,44.1768,44.0015,44.0015,59880.8764
2010-09-03 10:15:00,90.38,90.65,90.21,90.54,29461.81663475856,44.0064,44.1379,43.9236,44.0843,29461.8166
2010-09-03 10:20:00,90.58,90.74,90.54,90.58,32971.70814720272,44.1038,44.1817,44.0843,44.1038,32971.7081
2010-09-03 10:25:00,90.58,90.6,90.26,90.44,28291.85279727717,44.1038,44.1135,43.948,44.0356,28291.8528
2010-09-03 10:30:00,90.4,90.45,90.14,90.2,56370.98489683045,44.0162,44.0405,43.8896,43.9188,56370.9849
2010-09-03 10:35:00,90.21,90.41,90.09,90.35,23080.195703041903,43.9236,44.021,43.8652,43.9918,23080.1957
2010-09-03 10:40:00,90.4,90.69,90.34,90.68,17762.17825994469,44.0162,44.1574,43.9869,44.1525,17762.1783
2010-09-03 10:45:00,90.69,90.75,90.59,90.66,22548.39395873218,44.1574,44.1866,44.1087,44.1428,22548.394
2010-09-03 10:50:00,90.64,90.64,90.43,90.48,22654.754307594125,44.133,44.133,44.0308,44.0551,22654.7543
2010-09-03 10:55:00,90.48,90.53,90.18,90.43,46692.19315039353,44.0551,44.0795,43.909,44.0308,46692.1932
2010-09-03 11:00:00,90.41,90.44,90.27,90.34,24037.4388427994,44.021,44.0356,43.9529,43.9869,24037.4388
2010-09-03 11:05:00,90.35,90.48,90.33,90.45,23931.078493937457,43.9918,44.0551,43.9821,44.0405,23931.0785
2010-09-03 11:10:00,90.48,90.59,90.33,90.59,22654.754307594125,44.0551,44.1087,43.9821,44.1087,22654.7543
2010-09-03 11:15:00,90.54,90.66,90.48,90.61,21059.34907466496,44.0843,44.1428,44.0551,44.1184,21059.3491
2010-09-03 11:20:00,90.59,90.6,90.27,90.31,34567.11338013188,44.1087,44.1135,43.9529,43.9723,34567.1134
2010-09-03 11:25:00,90.31,90.43,90.28,90.3,19570.30419059774,43.9723,44.0308,43.9577,43.9675,19570.3042
2010-09-03 11:30:00,90.29,90.41,90.28,90.34,17124.016166773024,43.9626,44.021,43.9577,43.9869,17124.0162
2010-09-03 11:35:00,90.36,90.44,90.28,90.44,21272.06977238885,43.9967,44.0356,43.9577,44.0356,21272.0698
2010-09-03 11:40:00,90.46,90.6,90.46,90.53,22122.952563284405,44.0454,44.1135,44.0454,44.0795,22122.9526
2010-09-03 11:45:00,90.57,90.7,90.48,90.64,17974.898957668578,44.0989,44.1622,44.0551,44.133,17974.899
2010-09-03 11:50:00,90.62,90.67,90.48,90.67,17762.17825994469,44.1233,44.1476,44.0551,44.1476,17762.1783
2010-09-03 11:55:00,90.68,90.78,90.57,90.57,20208.46628376941,44.1525,44.2012,44.0989,44.0989,20208.4663
2010-09-03 12:00:00,90.56,90.63,90.5,90.63,14145.926398638583,44.0941,44.1281,44.0648,44.1281,14145.9264
2010-09-03 12:05:00,90.65,90.73,90.63,90.72,12125.079770261644,44.1379,44.1768,44.1281,44.172,12125.0798
2010-09-03 12:10:00,90.69,90.82,90.65,90.77,10848.755583918311,44.1574,44.2207,44.1379,44.1963,10848.7556
2010-09-03 12:15:00,90.77,90.81,90.67,90.8,7657.945118059986,44.1963,44.2158,44.1476,44.2109,7657.9451
2010-09-03 12:20:00,90.8,90.83,90.77,90.77,11486.91767708998,44.2109,44.2255,44.1963,44.1963,11486.9177
2010-09-03 12:25:00,90.79,90.8,90.67,90.72,7870.665815783875,44.206,44.2109,44.1476,44.172,7870.6658
2010-09-03 12:30:00,90.74,90.86,90.72,90.82,6807.062327164432,44.1817,44.2401,44.172,44.2207,6807.0623
2010-09-03 12:35:00,90.84,90.96,90.8,90.88,25951.9251223144,44.2304,44.2888,44.2109,44.2499,25951.9251
2010-09-03 12:40:00,90.88,90.89,90.78,90.8,16379.493724739414,44.2499,44.2547,44.2012,44.2109,16379.4937
2010-09-03 12:45:00,90.8,90.92,90.79,90.86,13720.485003190808,44.2109,44.2693,44.206,44.2401,13720.485
2010-09-03 12:50:00,90.86,90.92,90.79,90.86,11699.638374813869,44.2401,44.2693,44.206,44.2401,11699.6384
2010-09-03 12:55:00,90.87,91.08,90.87,91.03,14571.367794086362,44.245,44.3473,44.245,44.3229,14571.3678
2010-09-03 13:00:00,91.0,91.02,90.93,90.97,20102.105934907464,44.3083,44.318,44.2742,44.2937,20102.1059
2010-09-03 13:05:00,90.99,91.1,90.95,91.07,9678.791746436927,44.3034,44.357,44.284,44.3424,9678.7917
2010-09-03 13:10:00,91.09,91.2,91.09,91.13,14890.448840672196,44.3521,44.4057,44.3521,44.3716,14890.4488
2010-09-03 13:15:00,91.12,91.16,91.05,91.1,7551.584769198042,44.3667,44.3862,44.3326,44.357,7551.5848
2010-09-03 13:20:00,91.11,91.13,91.01,91.04,12337.800467985531,44.3619,44.3716,44.3132,44.3278,12337.8005
2010-09-03 13:25:00,91.07,91.13,90.92,91.01,23824.718145075512,44.3424,44.3716,44.2693,44.3132,23824.7181
2010-09-03 13:30:00,91.01,91.09,90.92,90.95,19889.38523718357,44.3132,44.3521,44.2693,44.284,19889.3852
2010-09-03 13:35:00,90.98,91.05,90.9,91.03,11593.278025951924,44.2986,44.3326,44.2596,44.3229,11593.278
2010-09-03 13:40:00,91.06,91.1,90.99,91.01,10955.115932780258,44.3375,44.357,44.3034,44.3132,10955.1159
2010-09-03 13:45:00,91.01,91.1,90.98,91.02,11061.476281642204,44.3132,44.357,44.2986,44.318,11061.4763
2010-09-03 13:50:00,91.02,91.11,91.02,91.11,14890.448840672196,44.318,44.3619,44.318,44.3619,14890.4488
2010-09-03 13:55:00,91.08,91.15,91.06,91.1,17655.817911082744,44.3473,44.3813,44.3375,44.357,17655.8179
2010-09-03 14:00:00,91.07,91.09,90.87,90.88,29887.25803020633,44.3424,44.3521,44.245,44.2499,29887.258
2010-09-03 14:05:00,90.88,90.91,90.8,90.8,18719.421399702187,44.2499,44.2645,44.2109,44.2109,18719.4214
2010-09-03 14:10:00,90.8,90.85,90.75,90.81,24250.159540523287,44.2109,44.2353,44.1866,44.2158,24250.1595
2010-09-03 14:15:00,90.79,90.88,90.79,90.85,8189.746862369707,44.206,44.2499,44.206,44.2353,8189.7469
2010-09-03 14:20:00,90.85,90.85,90.71,90.78,19251.22314401191,44.2353,44.2353,44.1671,44.2012,19251.2231
2010-09-03 14:25:00,90.79,90.83,90.63,90.68,25632.844075728564,44.206,44.2255,44.1281,44.1525,25632.8441
2010-09-03 14:30:00,90.67,90.74,90.65,90.73,10636.034886194426,44.1476,44.1817,44.1379,44.1768,10636.0349
2010-09-03 14:35:00,90.74,90.79,90.64,90.67,17336.736864496914,44.1817,44.206,44.133,44.1476,17336.7369
2010-09-03 14:40:00,90.67,90.72,90.54,90.6,16592.214422463305,44.1476,44.172,44.0843,44.1135,16592.2144
2010-09-03 14:45:00,90.6,90.62,90.39,90.42,11061.476281642204,44.1135,44.1233,44.0113,44.0259,11061.4763
2010-09-03 14:50:00,90.41,90.48,90.37,90.42,16379.493724739414,44.021,44.0551,44.0015,44.0259,16379.4937
2010-09-03 14:55:00,90.42,90.42,90.26,90.27,26058.285471176343,44.0259,44.0259,43.948,43.9529,26058.2855
2010-09-03 15:00:00,90.25,90.35,90.22,90.26,21591.15081897468,43.9431,43.9918,43.9285,43.948,21591.1508
2010-09-03 15:05:00,90.27,90.33,90.17,90.3,21165.709423526907,43.9529,43.9821,43.9042,43.9675,21165.7094
2010-09-03 15:10:00,90.3,90.4,90.29,90.37,23611.997447351623,43.9675,44.0162,43.9626,44.0015,23611.9974
2010-09-03 15:15:00,90.35,90.43,90.35,90.43,16273.13337587747,43.9918,44.0308,43.9918,44.0308,16273.1334
2010-09-03 15:20:00,90.44,90.51,90.41,90.45,26696.447564348007,44.0356,44.0697,44.021,44.0405,26696.4476
2010-09-03 15:25:00,90.46,90.54,90.45,90.51,37119.761752818544,44.0454,44.0843,44.0405,44.0697,37119.7618
2010-09-03 15:30:00,90.52,90.57,90.32,90.37,46373.112103807696,44.0746,44.0989,43.9772,44.0015,46373.1121
2010-09-03 15:35:00,90.38,90.54,90.37,90.5,44458.6258242927,44.0064,44.0843,44.0015,44.0648,44458.6258
2010-09-03 15:40:00,90.5,90.67,90.48,90.67,61369.92129334183,44.0648,44.1476,44.0551,44.1476,61369.9213
2010-09-03 15:45:00,90.68,90.77,90.49,90.52,108062.11444373537,44.1525,44.1963,44.06,44.0746,108062.1144
2010-09-03 15:50:00,90.52,90.64,90.48,90.58,75622.20804084236,44.0746,44.133,44.0551,44.1038,75622.208
2010-09-03 15:55:00,90.56,90.83,90.55,90.73,161667.73027015527,44.0941,44.2255,44.0892,44.1768,161667.7303
2010-09-07 09:30:00,89.65,90.02,89.58,89.6,53286.53477983407,43.651,43.8311,43.6169,43.6266,53286.5348
2010-09-07 09:35:00,89.6,89.95,89.6,89.95,26802.807913209952,43.6266,43.797,43.6266,43.797,26802.8079
2010-09-07 09:40:00,89.94,90.03,89.86,90.02,15103.169538396083,43.7922,43.836,43.7532,43.8311,15103.1695
2010-09-07 09:45:00,90.02,90.06,89.85,89.85,19570.30419059774,43.8311,43.8506,43.7484,43.7484,19570.3042
2010-09-07 09:50:00,89.85,89.9,89.62,89.75,33822.59093809827,43.7484,43.7727,43.6364,43.6997,33822.5909
2010-09-07 09:55:00,89.74,89.74,89.41,89.41,40523.29291640076,43.6948,43.6948,43.5341,43.5341,40523.2929
2010-09-07 10:00:00,89.39,89.41,89.25,89.3,52648.372686662406,43.5244,43.5341,43.4562,43.4806,52648.3727
2010-09-07 10:05:00,89.3,89.48,89.26,89.48,34567.11338013188,43.4806,43.5682,43.4611,43.5682,34567.1134
2010-09-07 10:10:00,89.45,89.66,89.45,89.62,22122.952563284405,43.5536,43.6558,43.5536,43.6364,22122.9526
2010-09-07 10:15:00,89.63,89.65,89.52,89.55,33503.50989151244,43.6412,43.651,43.5877,43.6023,33503.5099
2010-09-07 10:20:00,89.54,89.54,89.28,89.54,18719.421399702187,43.5974,43.5974,43.4708,43.5974,18719.4214
2010-09-07 10:25:00,89.51,89.61,89.43,89.52,20527.54733035524,43.5828,43.6315,43.5439,43.5877,20527.5473
2010-09-07 10:30:00,89.53,89.53,89.37,89.49,7445.224420336098,43.5925,43.5925,43.5146,43.5731,7445.2244
2010-09-07 10:35:00,89.49,89.54,89.36,89.54,11061.476281642204,43.5731,43.5974,43.5098,43.5974,11061.4763
2010-09-07 10:40:00,89.54,89.69,89.5,89.52,20846.62837694108,43.5974,43.6705,43.5779,43.5877,20846.6284
2010-09-07 10:45:00,89.51,89.52,89.42,89.45,15315.890236119973,43.5828,43.5877,43.539,43.5536,15315.8902
2010-09-07 10:50:00,89.47,89.54,89.34,89.34,34567.11338013188,43.5633,43.5974,43.5,43.5,34567.1134
2010-09-07 10:55:00,89.37,89.6,89.3,89.46,27972.77175069134,43.5146,43.6266,43.4806,43.5585,27972.7718
2010-09-07 11:00:00,89.45,89.59,89.43,89.47,21272.06977238885,43.5536,43.6218,43.5439,43.5633,21272.0698
2010-09-07 11:05:00,89.46,89.49,89.33,89.4,28610.933843863004,43.5585,43.5731,43.4952,43.5293,28610.9338
2010-09-07 11:10:00,89.41,89.47,89.31,89.39,32652.627100616886,43.5341,43.5633,43.4854,43.5244,32652.6271
2010-09-07 11:15:00,89.38,89.4,89.32,89.35,22548.39395873218,43.5195,43.5293,43.4903,43.5049,22548.394
2010-09-07 11:20:00,89.37,89.52,89.37,89.47,19463.9438417358,43.5146,43.5877,43.5146,43.5633,19463.9438
2010-09-07 11:25:00,89.47,89.61,89.47,89.61,14358.647096362474,43.5633,43.6315,43.5633,43.6315,14358.6471
2010-09-07 11:30:00,89.59,89.69,89.58,89.61,13507.76430546692,43.6218,43.6705,43.6169,43.6315,13507.7643
2010-09-07 11:35:00,89.59,89.69,89.57,89.69,10210.593490746647,43.6218,43.6705,43.612,43.6705,10210.5935
2010-09-07 11:40:00,89.66,89.77,89.6,89.75,13720.485003190808,43.6558,43.7094,43.6266,43.6997,13720.485
2010-09-07 11:45:00,89.75,89.8,89.72,89.73,7551.584769198042,43.6997,43.724,43.6851,43.6899,7551.5848
2010-09-07 11:50:00,89.72,89.73,89.54,89.56,11274.19697936609,43.6851,43.6899,43.5974,43.6072,11274.197
2010-09-07 11:55:00,89.57,89.73,89.54,89.7,25845.564773452454,43.612,43.6899,43.5974,43.6753,25845.5648
2010-09-07 12:00:00,89.7,89.73,89.66,89.71,16592.214422463305,43.6753,43.6899,43.6558,43.6802,16592.2144
2010-09-07 12:05:00,89.71,89.72,89.67,89.7,6913.422676026376,43.6802,43.6851,43.6607,43.6753,6913.4227
2010-09-07 12:10:00,89.7,89.7,89.58,89.59,9678.791746436927,43.6753,43.6753,43.6169,43.6218,9678.7917
2010-09-07 12:15:00,89.6,89.6,89.48,89.48,18400.34035311636,43.6266,43.6266,43.5682,43.5682,18400.3404
2010-09-07 12:20:00,89.46,89.52,89.35,89.42,16379.493724739414,43.5585,43.5877,43.5049,43.539,16379.4937
2010-09-07 12:25:00,89.41,89.44,89.29,89.35,8934.269304403317,43.5341,43.5487,43.4757,43.5049,8934.2693
2010-09-07 12:30:00,89.34,89.38,89.25,89.38,14571.367794086362,43.5,43.5195,43.4562,43.5195,14571.3678
2010-09-07 12:35:00,89.38,89.41,89.22,89.22,7657.945118059986,43.5195,43.5341,43.4416,43.4416,7657.9451
2010-09-07 12:40:00,89.22,89.37,89.22,89.29,11593.278025951924,43.4416,43.5146,43.4416,43.4757,11593.278
2010-09-07 12:45:00,89.28,89.29,89.09,89.12,19038.50244628802,43.4708,43.4757,43.3783,43.3929,19038.5024
2010-09-07 12:50:00,89.14,89.15,89.04,89.08,9040.62965326526,43.4027,43.4075,43.354,43.3734,9040.6297
2010-09-07 12:55:00,89.08,89.14,89.02,89.12,11593.278025951924,43.3734,43.4027,43.3442,43.3929,11593.278
2010-09-07 13:00:00,89.11,89.18,89.07,89.07,11699.638374813869,43.388,43.4221,43.3686,43.3686,11699.6384
2010-09-07 13:05:00,89.09,89.15,89.04,89.07,9997.87279302276,43.3783,43.4075,43.354,43.3686,9997.8728
2010-09-07 13:10:00,89.05,89.15,89.05,89.12,7870.665815783875,43.3588,43.4075,43.3588,43.3929,7870.6658
2010-09-07 13:15:00,89.13,89.2,89.07,89.07,9785.15209529887,43.3978,43.4319,43.3686,43.3686,9785.1521
2010-09-07 13:20:00,89.07,89.1,88.97,89.06,12869.602212295256,43.3686,43.3832,43.3199,43.3637,12869.6022
2010-09-07 13:25:00,89.03,89.15,89.03,89.1,8934.269304403317,43.3491,43.4075,43.3491,43.3832,8934.2693
2010-09-07 13:30:00,89.08,89.27,89.08,89.25,11486.91767708998,43.3734,43.466,43.3734,43.4562,11486.9177
2010-09-07 13:35:00,89.24,89.25,89.13,89.17,13614.124654328863,43.4513,43.4562,43.3978,43.4173,13614.1247
2010-09-07 13:40:00,89.14,89.21,89.08,89.12,17124.016166773024,43.4027,43.4367,43.3734,43.3929,17124.0162
2010-09-07 13:45:00,89.11,89.16,89.1,89.12,6913.422676026376,43.388,43.4124,43.3832,43.3929,6913.4227
2010-09-07 13:50:00,89.14,89.2,89.12,89.16,12125.079770261644,43.4027,43.4319,43.3929,43.4124,12125.0798
2010-09-07 13:55:00,89.16,89.2,89.13,89.18,20527.54733035524,43.4124,43.4319,43.3978,43.4221,20527.5473
2010-09-07 14:00:00,89.18,89.21,89.13,89.14,15741.33163156775,43.4221,43.4367,43.3978,43.4027,15741.3316
2010-09-07 14:05:00,89.16,89.24,89.12,89.13,14677.728142948306,43.4124,43.4513,43.3929,43.3978,14677.7281
2010-09-07 14:10:00,89.16,89.32,89.16,89.32,19251.22314401191,43.4124,43.4903,43.4124,43.4903,19251.2231
2010-09-07 14:15:00,89.32,89.44,89.32,89.38,30525.420123378,43.4903,43.5487,43.4903,43.5195,30525.4201
2010-09-07 14:20:00,89.38,89.48,89.37,89.45,18293.98000425441,43.5195,43.5682,43.5146,43.5536,18293.98
2010-09-07 14:25:00,89.45,89.51,89.41,89.42,16592.214422463305,43.5536,43.5828,43.5341,43.539,16592.2144
2010-09-07 14:30:00,89.45,89.47,89.3,89.32,32227.185705169108,43.5536,43.5633,43.4806,43.4903,32227.1857
2010-09-07 14:35:00,89.31,89.36,89.14,89.14,16166.773027015526,43.4854,43.5098,43.4027,43.4027,16166.773
2010-09-07 14:40:00,89.14,89.23,89.1,89.14,17974.898957668578,43.4027,43.4465,43.3832,43.4027,17974.899
2010-09-07 14:45:00,89.14,89.2,89.11,89.15,10316.953839608592,43.4027,43.4319,43.388,43.4075,10316.9538
2010-09-07 14:50:00,89.13,89.2,89.08,89.1,13614.124654328863,43.3978,43.4319,43.3734,43.3832,13614.1247
2010-09-07 14:55:00,89.09,89.13,88.97,89.01,39778.77047436715,43.3783,43.3978,43.3199,43.3394,39778.7705
2010-09-07 15:00:00,89.0,89.14,88.9,89.13,22761.11465645607,43.3345,43.4027,43.2858,43.3978,22761.1147
2010-09-07 15:05:00,89.1,89.1,88.94,89.0,20102.105934907464,43.3832,43.3832,43.3053,43.3345,20102.1059
2010-09-07 15:10:00,89.01,89.12,89.0,89.1,17124.016166773024,43.3394,43.3929,43.3345,43.3832,17124.0162
2010-09-07 15:15:00,89.09,89.16,89.02,89.1,35737.07721761327,43.3783,43.4124,43.3442,43.3832,35737.0772
2010-09-07 15:20:00,89.12,89.18,89.07,89.11,28504.57349500106,43.3929,43.4221,43.3686,43.388,28504.5735
2010-09-07 15:25:00,89.1,89.14,89.05,89.12,74133.16315677515,43.3832,43.4027,43.3588,43.3929,74133.1632
2010-09-07 15:30:00,89.12,89.15,89.07,89.14,38608.80663688576,43.3929,43.4075,43.3686,43.4027,38608.8066
2010-09-07 15:35:00,89.14,89.29,89.11,89.29,65730.69559668154,43.4027,43.4757,43.388,43.4757,65730.6956
2010-09-07 15:40:00,89.28,89.38,89.28,89.34,68602.42501595404,43.4708,43.5195,43.4708,43.5,68602.425
2010-09-07 15:45:00,89.34,89.34,89.15,89.2,70197.8302488832,43.5,43.5,43.4075,43.4319,70197.8302
2010-09-07 15:50:00,89.2,89.22,89.01,89.03,90831.7379281004,43.4319,43.4416,43.3394,43.3491,90831.7379
2010-09-07 15:55:00,89.02,89.05,88.79,88.9,227079.34482025096,43.3442,43.3588,43.2322,43.2858,227079.3448
2010-09-08 09:30:00,89.19,89.42,89.12,89.4,29461.81663475856,43.427,43.539,43.3929,43.5293,29461.8166
2010-09-08 09:35:00,89.38,89.51,89.06,89.41,17974.898957668578,43.5195,43.5828,43.3637,43.5341,17974.899
2010-09-08 09:40:00,89.36,89.41,89.18,89.38,21378.4301212508,43.5098,43.5341,43.4221,43.5195,21378.4301
2010-09-08 09:45:00,89.44,89.69,89.38,89.6,22229.31291214635,43.5487,43.6705,43.5195,43.6266,22229.3129
2010-09-08 09:50:00,89.6,89.71,89.56,89.7,16592.214422463305,43.6266,43.6802,43.6072,43.6753,16592.2144
2010-09-08 09:55:00,89.69,89.8,89.59,89.7,21910.23186556052,43.6705,43.724,43.6218,43.6753,21910.2319
2010-09-08 10:00:00,89.68,89.74,89.51,89.56,29887.25803020633,43.6656,43.6948,43.5828,43.6072,29887.258
2010-09-08 10:05:00,89.56,89.61,89.39,89.44,20952.988725803018,43.6072,43.6315,43.5244,43.5487,20952.9887
2010-09-08 10:10:00,89.44,89.5,89.32,89.32,23931.078493937457,43.5487,43.5779,43.4903,43.4903,23931.0785
2010-09-08 10:15:00,89.34,89.38,89.21,89.22,18932.14209742608,43.5,43.5195,43.4367,43.4416,18932.1421
2010-09-08 10:20:00,89.22,89.38,89.14,89.36,25845.564773452454,43.4416,43.5195,43.4027,43.5098,25845.5648
2010-09-08 10:25:00,89.35,89.46,89.29,89.31,27121.888959795782,43.5049,43.5585,43.4757,43.4854,27121.889
2010-09-08 10:30:00,89.29,89.51,89.27,89.4,16698.574771325246,43.4757,43.5828,43.466,43.5293,16698.5748
2010-09-08 10:35:00,89.4,89.51,89.4,89.45,7764.30546692193,43.5293,43.5828,43.5293,43.5536,7764.3055
2010-09-08 10:40:00,89.44,89.6,89.44,89.52,15315.890236119973,43.5487,43.6266,43.5487,43.5877,15315.8902
2010-09-08 10:45:00,89.52,89.56,89.48,89.5,15103.169538396083,43.5877,43.6072,43.5682,43.5779,15103.1695
2010-09-08 10:50:00,89.48,89.6,89.47,89.57,10316.953839608592,43.5682,43.6266,43.5633,43.612,10316.9538
2010-09-08 10:55:00,89.55,89.61,89.5,89.53,6487.9812805786,43.6023,43.6315,43.5779,43.5925,6487.9813
2010-09-08 11:00:00,89.53,89.73,89.52,89.7,26483.72686662412,43.5925,43.6899,43.5877,43.6753,26483.7269
2010-09-08 11:05:00,89.71,89.76,89.66,89.66,17230.37651563497,43.6802,43.7045,43.6558,43.6558,17230.3765
2010-09-08 11:10:00,89.68,89.73,89.65,89.72,12975.9625611572,43.6656,43.6899,43.651,43.6851,12975.9626
2010-09-08 11:15:00,89.71,89.73,89.67,89.72,7445.224420336098,43.6802,43.6899,43.6607,43.6851,7445.2244
2010-09-08 11:20:00,89.7,89.71,89.67,89.7,13295.043607743031,43.6753,43.6802,43.6607,43.6753,13295.0436
2010-09-08 11:25:00,89.68,89.73,89.62,89.68,6913.422676026376,43.6656,43.6899,43.6364,43.6656,6913.4227
2010-09-08 11:30:00,89.67,89.72,89.63,89.66,7232.503722612209,43.6607,43.6851,43.6412,43.6558,7232.5037
2010-09-08 11:35:00,89.63,89.67,89.6,89.6,2765.36907041055,43.6412,43.6607,43.6266,43.6266,2765.3691
2010-09-08 11:40:00,89.6,89.61,89.52,89.54,8934.269304403317,43.6266,43.6315,43.5877,43.5974,8934.2693
2010-09-08 11:45:00,89.54,89.63,89.53,89.61,6381.620931716655,43.5974,43.6412,43.5925,43.6315,6381.6209
2010-09-08 11:50:00,89.62,89.68,89.57,89.6,6062.539885130822,43.6364,43.6656,43.612,43.6266,6062.5399
2010-09-08 11:55:00,89.59,89.72,89.57,89.59,16485.85407360136,43.6218,43.6851,43.612,43.6218,16485.8541
2010-09-08 12:00:00,89.64,89.71,89.64,89.66,7977.026164645818,43.6461,43.6802,43.6461,43.6558,7977.0262
2010-09-08 12:05:00,89.65,89.65,89.54,89.59,5849.819187406933,43.651,43.651,43.5974,43.6218,5849.8192
2010-09-08 12:10:00,89.61,89.63,89.49,89.51,8402.467560093595,43.6315,43.6412,43.5731,43.5828,8402.4676
2010-09-08 12:15:00,89.51,89.52,89.46,89.46,6168.900233992767,43.5828,43.5877,43.5585,43.5585,6168.9002
2010-09-08 12:20:00,89.43,89.5,89.43,89.49,5637.098489683045,43.5439,43.5779,43.5439,43.5731,5637.0985
2010-09-08 12:25:00,89.49,89.53,89.45,89.52,6487.9812805786,43.5731,43.5925,43.5536,43.5877,6487.9813
2010-09-08 12:30:00,89.51,89.51,89.38,89.4,6168.900233992767,43.5828,43.5828,43.5195,43.5293,6168.9002
2010-09-08 12:35:00,89.42,89.5,89.38,89.47,4573.495001063603,43.539,43.5779,43.5195,43.5633,4573.495
2010-09-08 12:40:00,89.44,89.64,89.44,89.58,14890.448840672196,43.5487,43.6461,43.5487,43.6169,14890.4488
2010-09-08 12:45:00,89.61,89.74,89.61,89.65,14252.28674750053,43.6315,43.6948,43.6315,43.651,14252.2867
2010-09-08 12:50:00,89.67,89.67,89.54,89.55,7551.584769198042,43.6607,43.6607,43.5974,43.6023,7551.5848
2010-09-08 12:55:00,89.54,89.65,89.54,89.63,6062.539885130822,43.5974,43.651,43.5974,43.6412,6062.5399
2010-09-08 13:00:00,89.62,89.65,89.58,89.58,7019.78302488832,43.6364,43.651,43.6169,43.6169,7019.783
2010-09-08 13:05:00,89.57,89.57,89.44,89.51,15954.052329291637,43.612,43.612,43.5487,43.5828,15954.0523
2010-09-08 13:10:00,89.52,89.53,89.45,89.45,7870.665815783875,43.5877,43.5925,43.5536,43.5536,7870.6658
2010-09-08 13:15:00,89.46,89.48,89.25,89.25,16698.574771325246,43.5585,43.5682,43.4562,43.4562,16698.5748
2010-09-08 13:20:00,89.25,89.38,89.25,89.36,13614.124654328863,43.4562,43.5195,43.4562,43.5098,13614.1247
2010-09-08 13:25:00,89.35,89.37,89.27,89.27,8934.269304403317,43.5049,43.5146,43.466,43.466,8934.2693
2010-09-08 13:30:00,89.3,89.39,89.3,89.38,26483.72686662412,43.4806,43.5244,43.4806,43.5195,26483.7269
2010-09-08 13:35:00,89.38,89.38,89.3,89.3,8508.82790895554,43.5195,43.5195,43.4806,43.4806,8508.8279
2010-09-08 13:40:00,89.25,89.29,89.07,89.07,19357.58349287385,43.4562,43.4757,43.3686,43.3686,19357.5835
2010-09-08 13:45:00,89.03,89.07,88.98,89.02,12656.881514571363,43.3491,43.3686,43.3248,43.3442,12656.8815
2010-09-08 13:50:00,89.01,89.06,88.95,89.01,16379.493724739414,43.3394,43.3637,43.3101,43.3394,16379.4937
2010-09-08 13:55:00,89.0,89.1,88.89,89.09,11805.998723675812,43.3345,43.3832,43.2809,43.3783,11805.9987
2010-09-08 14:00:00,89.07,89.07,88.85,88.85,30099.97872793022,43.3686,43.3686,43.2615,43.2615,30099.9787
2010-09-08 14:05:00,88.84,88.99,88.8,88.81,40523.29291640076,43.2566,43.3296,43.2371,43.242,40523.2929
2010-09-08 14:10:00,88.81,88.89,88.68,88.88,25739.20442459051,43.242,43.2809,43.1787,43.2761,25739.2044
2010-09-08 14:15:00,88.91,89.01,88.84,88.96,9572.431397574985,43.2907,43.3394,43.2566,43.315,9572.4314
2010-09-08 14:20:00,88.98,89.15,88.98,89.14,15528.61093384386,43.3248,43.4075,43.3248,43.4027,15528.6109
2010-09-08 14:25:00,89.09,89.14,89.06,89.12,7977.026164645818,43.3783,43.4027,43.3637,43.3929,7977.0262
2010-09-08 14:30:00,89.14,89.15,89.06,89.1,9253.350350989149,43.4027,43.4075,43.3637,43.3832,9253.3504
2010-09-08 14:35:00,89.11,89.19,89.11,89.17,9146.990002127206,43.388,43.427,43.388,43.4173,9146.99
2010-09-08 14:40:00,89.19,89.26,89.15,89.22,22122.952563284405,43.427,43.4611,43.4075,43.4416,22122.9526
2010-09-08 14:45:00,89.22,89.24,89.14,89.16,7764.30546692193,43.4416,43.4513,43.4027,43.4124,7764.3055
2010-09-08 14:50:00,89.14,89.19,89.09,89.12,9572.431397574985,43.4027,43.427,43.3783,43.3929,9572.4314
2010-09-08 14:55:00,89.09,89.11,89.01,89.07,12125.079770261644,43.3783,43.388,43.3394,43.3686,12125.0798
2010-09-08 15:00:00,89.09,89.33,89.08,89.31,22122.952563284405,43.3783,43.4952,43.3734,43.4854,22122.9526
2010-09-08 15:05:00,89.31,89.39,89.28,89.3,30099.97872793022,43.4854,43.5244,43.4708,43.4806,30099.9787
2010-09-08 15:10:00,89.33,89.33,89.22,89.23,22761.11465645607,43.4952,43.4952,43.4416,43.4465,22761.1147
2010-09-08 15:15:00,89.24,89.29,89.14,89.14,15954.052329291637,43.4513,43.4757,43.4027,43.4027,15954.0523
2010-09-08 15:20:00,89.13,89.28,89.07,89.1,37119.761752818544,43.3978,43.4708,43.3686,43.3832,37119.7618
2010-09-08 15:25:00,89.1,89.21,89.08,89.16,22016.59221442246,43.3832,43.4367,43.3734,43.4124,22016.5922
2010-09-08 15:30:00,89.15,89.32,89.12,89.29,38289.72559029993,43.4075,43.4903,43.3929,43.4757,38289.7256
2010-09-08 15:35:00,89.29,89.46,89.25,89.38,34673.47372899383,43.4757,43.5585,43.4562,43.5195,34673.4737
2010-09-08 15:40:00,89.38,89.4,89.09,89.14,40948.73431184854,43.5195,43.5293,43.3783,43.4027,40948.7343
2010-09-08 15:45:00,89.13,89.13,88.9,88.9,66900.65943416294,43.3978,43.3978,43.2858,43.2858,66900.6594
2010-09-08 15:50:00,88.9,89.08,88.83,89.03,64135.29036375239,43.2858,43.3734,43.2517,43.3491,64135.2904
2010-09-08 15:55:00,89.03,89.6,89.02,89.2,117102.7440970006,43.3491,43.6266,43.3442,43.4319,117102.7441
2010-09-09 09:30:00,90.66,90.66,89.83,89.93,40310.57221867687,44.1428,44.1428,43.7386,43.7873,40310.5722
2010-09-09 09:35:00,90.04,90.05,89.78,90.05,15528.61093384386,43.8409,43.8457,43.7143,43.8457,15528.6109
2010-09-09 09:40:00,90.01,90.04,89.75,89.77,10955.115932780258,43.8263,43.8409,43.6997,43.7094,10955.1159
2010-09-09 09:45:00,89.84,89.86,89.77,89.85,7657.945118059986,43.7435,43.7532,43.7094,43.7484,7657.9451
2010-09-09 09:50:00,89.8,90.08,89.77,90.05,12337.800467985531,43.724,43.8603,43.7094,43.8457,12337.8005
2010-09-09 09:55:00,90.04,90.15,90.02,90.11,12656.881514571363,43.8409,43.8944,43.8311,43.875,12656.8815
2010-09-09 10:00:00,90.11,90.14,89.88,89.9,11274.19697936609,43.875,43.8896,43.763,43.7727,11274.197
2010-09-09 10:05:00,89.97,89.98,89.68,89.68,6168.900233992767,43.8068,43.8117,43.6656,43.6656,6168.9002
2010-09-09 10:10:00,89.69,89.74,89.4,89.43,14252.28674750053,43.6705,43.6948,43.5293,43.5439,14252.2867
2010-09-09 10:15:00,89.42,89.49,89.23,89.4,8189.746862369707,43.539,43.5731,43.4465,43.5293,8189.7469
2010-09-09 10:20:00,89.4,89.46,89.37,89.4,3828.972559029993,43.5293,43.5585,43.5146,43.5293,3828.9726
2010-09-09 10:25:00,89.39,89.41,89.17,89.23,9253.350350989149,43.5244,43.5341,43.4173,43.4465,9253.3504
2010-09-09 10:30:00,89.22,89.32,89.14,89.22,31589.023611997443,43.4416,43.4903,43.4027,43.4416,31589.0236
2010-09-09 10:35:00,89.19,89.47,89.16,89.47,29249.095937034668,43.427,43.5633,43.4124,43.5633,29249.0959
2010-09-09 10:40:00,89.45,89.54,89.41,89.47,28398.213146139115,43.5536,43.5974,43.5341,43.5633,28398.2131
2010-09-09 10:45:00,89.49,89.7,89.47,89.68,17230.37651563497,43.5731,43.6753,43.5633,43.6656,17230.3765
2010-09-09 10:50:00,89.69,89.7,89.54,89.54,11593.278025951924,43.6705,43.6753,43.5974,43.5974,11593.278
2010-09-09 10:55:00,89.54,89.63,89.38,89.38,21591.15081897468,43.5974,43.6412,43.5195,43.5195,21591.1508
2010-09-09 11:00:00,89.41,89.54,89.35,89.52,15103.169538396083,43.5341,43.5974,43.5049,43.5877,15103.1695
2010-09-09 11:05:00,89.49,89.6,89.49,89.58,4041.6932567538815,43.5731,43.6266,43.5731,43.6169,4041.6933
2010-09-09 11:10:00,89.59,89.69,89.59,89.6,7019.78302488832,43.6218,43.6705,43.6218,43.6266,7019.783
2010-09-09 11:15:00,89.6,89.61,89.44,89.44,6594.341629440543,43.6266,43.6315,43.5487,43.5487,6594.3416
2010-09-09 11:20:00,89.43,89.43,89.37,89.39,3616.251861306104,43.5439,43.5439,43.5146,43.5244,3616.2519
2010-09-09 11:25:00,89.39,89.42,89.33,89.36,10104.233141884704,43.5244,43.539,43.4952,43.5098,10104.2331
2010-09-09 11:30:00,89.35,89.36,89.27,89.33,4786.215698787491,43.5049,43.5098,43.466,43.4952,4786.2157
2010-09-09 11:35:00,89.33,89.37,89.27,89.28,4679.855349925547,43.4952,43.5146,43.466,43.4708,4679.8553
2010-09-09 11:40:00,89.27,89.36,89.26,89.35,2765.36907041055,43.466,43.5098,43.4611,43.5049,2765.3691
2010-09-09 11:45:00,89.34,89.36,89.25,89.3,5849.819187406933,43.5,43.5098,43.4562,43.4806,5849.8192
2010-09-09 11:50:00,89.31,89.32,89.18,89.22,7551.584769198042,43.4854,43.4903,43.4221,43.4416,7551.5848
2010-09-09 11:55:00,89.24,89.25,89.2,89.23,2233.567326100829,43.4513,43.4562,43.4319,43.4465,2233.5673
2010-09-09 12:00:00,89.23,89.29,89.2,89.29,8189.746862369707,43.4465,43.4757,43.4319,43.4757,8189.7469
2010-09-09 12:05:00,89.29,89.33,89.28,89.32,5849.819187406933,43.4757,43.4952,43.4708,43.4903,5849.8192
2010-09-09 12:10:00,89.29,89.32,89.29,89.3,3722.612210168049,43.4757,43.4903,43.4757,43.4806,3722.6122
2010-09-09 12:15:00,89.3,89.32,89.22,89.22,6168.900233992767,43.4806,43.4903,43.4416,43.4416,6168.9002
2010-09-09 12:20:00,89.2,89.22,89.15,89.18,4786.215698787491,43.4319,43.4416,43.4075,43.4221,4786.2157
2010-09-09 12:25:00,89.17,89.17,89.09,89.11,6275.260582854711,43.4173,43.4173,43.3783,43.388,6275.2606
2010-09-09 12:30:00,89.08,89.14,89.06,89.12,4679.855349925547,43.3734,43.4027,43.3637,43.3929,4679.8553
2010-09-09 12:35:00,89.12,89.12,89.01,89.05,10848.755583918311,43.3929,43.3929,43.3394,43.3588,10848.7556
2010-09-09 12:40:00,89.07,89.07,89.01,89.03,5105.296745373324,43.3686,43.3686,43.3394,43.3491,5105.2967
2010-09-09 12:45:00,89.03,89.03,88.81,88.81,19357.58349287385,43.3491,43.3491,43.242,43.242,19357.5835
2010-09-09 12:50:00,88.81,88.82,88.59,88.6,46692.19315039353,43.242,43.2468,43.1349,43.1397,46692.1932
2010-09-09 12:55:00,88.6,88.6,88.41,88.41,24675.600935971062,43.1397,43.1397,43.0472,43.0472,24675.6009
2010-09-09 13:00:00,88.41,88.59,88.4,88.59,23931.078493937457,43.0472,43.1349,43.0423,43.1349,23931.0785
2010-09-09 13:05:00,88.59,88.62,88.49,88.49,6487.9812805786,43.1349,43.1495,43.0862,43.0862,6487.9813
2010-09-09 13:10:00,88.49,88.49,88.36,88.39,17549.4575622208,43.0862,43.0862,43.0229,43.0375,17549.4576
2010-09-09 13:15:00,88.39,88.56,88.37,88.51,16592.214422463305,43.0375,43.1203,43.0277,43.0959,16592.2144
2010-09-09 13:20:00,88.49,88.54,88.49,88.5,13188.683258881088,43.0862,43.1105,43.0862,43.091,13188.6833
2010-09-09 13:25:00,88.52,88.54,88.34,88.37,11593.278025951924,43.1008,43.1105,43.0131,43.0277,11593.278
2010-09-09 13:30:00,88.38,88.47,88.29,88.44,13188.683258881088,43.0326,43.0764,42.9888,43.0618,13188.6833
2010-09-09 13:35:00,88.47,88.57,88.44,88.52,8934.269304403317,43.0764,43.1251,43.0618,43.1008,8934.2693
2010-09-09 13:40:00,88.52,88.6,88.51,88.56,20314.82663263136,43.1008,43.1397,43.0959,43.1203,20314.8266
2010-09-09 13:45:00,88.55,88.69,88.49,88.61,23505.63709848968,43.1154,43.1835,43.0862,43.1446,23505.6371
2010-09-09 13:50:00,88.61,88.64,88.58,88.61,12763.24186343331,43.1446,43.1592,43.13,43.1446,12763.2419
2010-09-09 13:55:00,88.6,88.6,88.3,88.33,25845.564773452454,43.1397,43.1397,42.9937,43.0083,25845.5648
2010-09-09 14:00:00,88.34,88.48,88.32,88.48,18932.14209742608,43.0131,43.0813,43.0034,43.0813,18932.1421
2010-09-09 14:05:00,88.45,88.51,88.36,88.37,19251.22314401191,43.0667,43.0959,43.0229,43.0277,19251.2231
2010-09-09 14:10:00,88.37,88.44,88.29,88.44,12337.800467985531,43.0277,43.0618,42.9888,43.0618,12337.8005
2010-09-09 14:15:00,88.44,88.48,88.35,88.48,11380.557328228037,43.0618,43.0813,43.018,43.0813,11380.5573
2010-09-09 14:20:00,88.48,88.48,88.38,88.41,6275.260582854711,43.0813,43.0813,43.0326,43.0472,6275.2606
2010-09-09 14:25:00,88.43,88.45,88.29,88.29,20527.54733035524,43.057,43.0667,42.9888,42.9888,20527.5473
2010-09-09 14:30:00,88.3,88.48,88.29,88.48,10636.034886194426,42.9937,43.0813,42.9888,43.0813,10636.0349
2010-09-09 14:35:00,88.5,88.54,88.43,88.44,14571.367794086362,43.091,43.1105,43.057,43.0618,14571.3678
2010-09-09 14:40:00,88.44,88.44,88.32,88.37,10423.314188470536,43.0618,43.0618,43.0034,43.0277,10423.3142
2010-09-09 14:45:00,88.32,88.51,88.31,88.51,6381.620931716655,43.0034,43.0959,42.9985,43.0959,6381.6209
2010-09-09 14:50:00,88.5,88.53,88.44,88.46,13507.76430546692,43.091,43.1056,43.0618,43.0716,13507.7643
2010-09-09 14:55:00,88.44,88.54,88.4,88.49,8934.269304403317,43.0618,43.1105,43.0423,43.0862,8934.2693
2010-09-09 15:00:00,88.51,88.61,88.48,88.61,10955.115932780258,43.0959,43.1446,43.0813,43.1446,10955.1159
2010-09-09 15:05:00,88.6,88.67,88.59,88.62,30631.780472239945,43.1397,43.1738,43.1349,43.1495,30631.7805
2010-09-09 15:10:00,88.6,88.6,88.48,88.51,17230.37651563497,43.1397,43.1397,43.0813,43.0959,17230.3765
2010-09-09 15:15:00,88.52,88.64,88.52,88.6,20102.105934907464,43.1008,43.1592,43.1008,43.1397,20102.1059
2010-09-09 15:20:00,88.61,88.76,88.59,88.76,23186.556051903848,43.1446,43.2176,43.1349,43.2176,23186.5561
2010-09-09 15:25:00,88.76,88.9,88.7,88.89,25313.76302914273,43.2176,43.2858,43.1884,43.2809,25313.763
2010-09-09 15:30:00,88.88,88.89,88.79,88.81,21059.34907466496,43.2761,43.2809,43.2322,43.242,21059.3491
2010-09-09 15:35:00,88.82,88.9,88.78,88.9,21165.709423526907,43.2468,43.2858,43.2274,43.2858,21165.7094
2010-09-09 15:40:00,88.9,88.92,88.73,88.77,35417.99617102744,43.2858,43.2955,43.203,43.2225,35417.9962
2010-09-09 15:45:00,88.76,88.77,88.61,88.67,44245.90512656881,43.2176,43.2225,43.1446,43.1738,44245.9051
2010-09-09 15:50:00,88.67,88.75,88.64,88.66,61901.72303765155,43.1738,43.2128,43.1592,43.1689,61901.723
2010-09-09 15:55:00,88.66,88.7,88.54,88.62,123590.72537757922,43.1689,43.1884,43.1105,43.1495,123590.7254
2010-09-10 09:30:00,88.97,89.0,88.4,88.4,18825.78174856413,43.3199,43.3345,43.0423,43.0423,18825.7817
2010-09-10 09:35:00,88.41,88.6,88.28,88.3,22442.03360987024,43.0472,43.1397,42.9839,42.9937,22442.0336
2010-09-10 09:40:00,88.3,88.41,88.15,88.36,20314.82663263136,42.9937,43.0472,42.9206,43.0229,20314.8266
2010-09-10 09:45:00,88.3,88.56,88.3,88.56,17230.37651563497,42.9937,43.1203,42.9937,43.1203,17230.3765
2010-09-10 09:50:00,88.6,88.86,88.6,88.73,16698.574771325246,43.1397,43.2663,43.1397,43.203,16698.5748
2010-09-10 09:55:00,88.71,88.73,88.6,88.68,20952.988725803018,43.1933,43.203,43.1397,43.1787,20952.9887
2010-09-10 10:00:00,88.69,88.81,88.6,88.78,16804.93512018719,43.1835,43.242,43.1397,43.2274,16804.9351
2010-09-10 10:05:00,88.76,88.89,88.65,88.85,31376.30291427356,43.2176,43.2809,43.1641,43.2615,31376.3029
2010-09-10 10:10:00,88.85,89.05,88.78,89.02,19570.30419059774,43.2615,43.3588,43.2274,43.3442,19570.3042
2010-09-10 10:15:00,88.99,89.08,88.83,89.08,18506.700701978298,43.3296,43.3734,43.2517,43.3734,18506.7007
2010-09-10 10:20:00,89.06,89.35,89.06,89.27,15634.971282705805,43.3637,43.5049,43.3637,43.466,15634.9713
2010-09-10 10:25:00,89.25,89.32,89.24,89.3,9678.791746436927,43.4562,43.4903,43.4513,43.4806,9678.7917
2010-09-10 10:30:00,89.29,89.43,89.27,89.28,26696.447564348007,43.4757,43.5439,43.466,43.4708,26696.4476
2010-09-10 10:35:00,89.27,89.3,89.14,89.15,8615.188257817485,43.466,43.4806,43.4027,43.4075,8615.1883
2010-09-10 10:40:00,89.13,89.13,88.97,88.99,13933.205700914696,43.3978,43.3978,43.3199,43.3296,13933.2057
2010-09-10 10:45:00,88.93,88.94,88.82,88.83,14145.926398638583,43.3004,43.3053,43.2468,43.2517,14145.9264
2010-09-10 10:50:00,88.85,88.89,88.68,88.71,13507.76430546692,43.2615,43.2809,43.1787,43.1933,13507.7643
2010-09-10 10:55:00,88.75,88.8,88.72,88.78,20314.82663263136,43.2128,43.2371,43.1982,43.2274,20314.8266
2010-09-10 11:00:00,88.76,88.89,88.76,88.85,15422.250584981915,43.2176,43.2809,43.2176,43.2615,15422.2506
2010-09-10 11:05:00,88.85,88.97,88.81,88.97,19038.50244628802,43.2615,43.3199,43.242,43.3199,19038.5024
2010-09-10 11:10:00,88.98,89.04,88.96,88.96,3722.612210168049,43.3248,43.354,43.315,43.315,3722.6122
2010-09-10 11:15:00,88.97,89.05,88.89,89.05,8827.908955541372,43.3199,43.3588,43.2809,43.3588,8827.909
2010-09-10 11:20:00,89.06,89.14,89.06,89.11,9572.431397574985,43.3637,43.4027,43.3637,43.388,9572.4314
2010-09-10 11:25:00,89.13,89.22,89.12,89.22,5105.296745373324,43.3978,43.4416,43.3929,43.4416,5105.2967
2010-09-10 11:30:00,89.22,89.34,89.22,89.28,7870.665815783875,43.4416,43.5,43.4416,43.4708,7870.6658
2010-09-10 11:35:00,89.26,89.3,89.23,89.28,3297.170814720272,43.4611,43.4806,43.4465,43.4708,3297.1708
2010-09-10 11:40:00,89.26,89.31,89.19,89.2,7232.503722612209,43.4611,43.4854,43.427,43.4319,7232.5037
2010-09-10 11:45:00,89.2,89.2,89.08,89.09,4467.134652201658,43.4319,43.4319,43.3734,43.3783,4467.1347
2010-09-10 11:50:00,89.07,89.08,88.96,88.97,7445.224420336098,43.3686,43.3734,43.315,43.3199,7445.2244
2010-09-10 11:55:00,88.91,88.93,88.84,88.88,29780.89768134439,43.2907,43.3004,43.2566,43.2761,29780.8977
2010-09-10 12:00:00,88.87,89.0,88.84,88.98,22548.39395873218,43.2712,43.3345,43.2566,43.3248,22548.394
2010-09-10 12:05:00,88.99,89.0,88.78,88.79,18613.06105084024,43.3296,43.3345,43.2274,43.2322,18613.0611
2010-09-10 12:10:00,88.78,88.81,88.72,88.75,13826.845352052753,43.2274,43.242,43.1982,43.2128,13826.8454
2010-09-10 12:15:00,88.72,88.95,88.7,88.92,20633.907679217184,43.1982,43.3101,43.1884,43.2955,20633.9077
2010-09-10 12:20:00,88.94,89.18,88.94,89.16,8934.269304403317,43.3053,43.4221,43.3053,43.4124,8934.2693
2010-09-10 12:25:00,89.17,89.28,89.15,89.18,12018.7194213997,43.4173,43.4708,43.4075,43.4221,12018.7194
2010-09-10 12:30:00,89.15,89.18,89.06,89.11,4998.93639651138,43.4075,43.4221,43.3637,43.388,4998.9364
2010-09-10 12:35:00,89.11,89.11,88.99,89.06,4254.41395447777,43.388,43.388,43.3296,43.3637,4254.414
2010-09-10 12:40:00,89.06,89.07,88.97,89.01,7338.864071474153,43.3637,43.3686,43.3199,43.3394,7338.8641
2010-09-10 12:45:00,89.04,89.07,89.03,89.07,3190.8104658583275,43.354,43.3686,43.3491,43.3686,3190.8105
2010-09-10 12:50:00,89.06,89.07,89.0,89.07,3828.972559029993,43.3637,43.3686,43.3345,43.3686,3828.9726
2010-09-10 12:55:00,89.07,89.07,89.0,89.02,2765.36907041055,43.3686,43.3686,43.3345,43.3442,2765.3691
2010-09-10 13:00:00,89.02,89.07,88.95,88.95,9572.431397574985,43.3442,43.3686,43.3101,43.3101,9572.4314
2010-09-10 13:05:00,88.96,89.08,88.95,89.04,6381.620931716655,43.315,43.3734,43.3101,43.354,6381.6209
2010-09-10 13:10:00,88.99,89.11,88.98,89.07,3935.332907891937,43.3296,43.388,43.3248,43.3686,3935.3329
2010-09-10 13:15:00,89.05,89.11,89.02,89.07,4148.053605615826,43.3588,43.388,43.3442,43.3686,4148.0536
2010-09-10 13:20:00,89.07,89.12,89.06,89.12,2978.089768134439,43.3686,43.3929,43.3637,43.3929,2978.0898
2010-09-10 13:25:00,89.08,89.1,89.06,89.08,3297.170814720272,43.3734,43.3832,43.3637,43.3734,3297.1708
2010-09-10 13:30:00,89.07,89.14,89.01,89.11,9359.710699851094,43.3686,43.4027,43.3394,43.388,9359.7107
2010-09-10 13:35:00,89.12,89.12,89.03,89.12,5637.098489683045,43.3929,43.3929,43.3491,43.3929,5637.0985
2010-09-10 13:40:00,89.11,89.11,88.99,88.99,7870.665815783875,43.388,43.388,43.3296,43.3296,7870.6658
2010-09-10 13:45:00,89.0,89.07,88.97,89.03,5424.377791959157,43.3345,43.3686,43.3199,43.3491,5424.3778
2010-09-10 13:50:00,89.02,89.05,88.96,88.99,6487.9812805786,43.3442,43.3588,43.315,43.3296,6487.9813
2010-09-10 13:55:00,88.96,89.05,88.95,89.01,7657.945118059986,43.315,43.3588,43.3101,43.3394,7657.9451
2010-09-10 14:00:00,88.97,89.03,88.91,89.03,18293.98000425441,43.3199,43.3491,43.2907,43.3491,18293.98
2010-09-10 14:05:00,89.0,89.06,88.93,88.94,18187.619655392467,43.3345,43.3637,43.3004,43.3053,18187.6197
2010-09-10 14:10:00,88.95,89.03,88.93,88.96,9040.62965326526,43.3101,43.3491,43.3004,43.315,9040.6297
2010-09-10 14:15:00,88.92,88.98,88.88,88.89,7232.503722612209,43.2955,43.3248,43.2761,43.2809,7232.5037
2010-09-10 14:20:00,88.9,88.93,88.87,88.92,6807.062327164432,43.2858,43.3004,43.2712,43.2955,6807.0623
2010-09-10 14:25:00,88.92,89.09,88.92,88.99,20633.907679217184,43.2955,43.3783,43.2955,43.3296,20633.9077
2010-09-10 14:30:00,88.99,89.01,88.92,89.0,14571.367794086362,43.3296,43.3394,43.2955,43.3345,14571.3678
2010-09-10 14:35:00,89.0,89.07,88.99,88.99,11699.638374813869,43.3345,43.3686,43.3296,43.3296,11699.6384
2010-09-10 14:40:00,88.99,89.07,88.91,89.06,19251.22314401191,43.3296,43.3686,43.2907,43.3637,19251.2231
2010-09-10 14:45:00,89.06,89.08,88.95,89.01,18825.78174856413,43.3637,43.3734,43.3101,43.3394,18825.7817
2010-09-10 14:50:00,89.02,89.09,89.01,89.07,13188.683258881088,43.3442,43.3783,43.3394,43.3686,13188.6833
2010-09-10 14:55:00,89.07,89.12,89.07,89.12,7232.503722612209,43.3686,43.3929,43.3686,43.3929,7232.5037
2010-09-10 15:00:00,89.13,89.14,89.08,89.09,20421.18698149329,43.3978,43.4027,43.3734,43.3783,20421.187
2010-09-10 15:05:00,89.1,89.12,89.06,89.07,19357.58349287385,43.3832,43.3929,43.3637,43.3686,19357.5835
2010-09-10 15:10:00,89.07,89.08,89.03,89.03,16485.85407360136,43.3686,43.3734,43.3491,43.3491,16485.8541
2010-09-10 15:15:00,89.03,89.07,89.03,89.07,19357.58349287385,43.3491,43.3686,43.3491,43.3686,19357.5835
2010-09-10 15:20:00,89.07,89.13,89.05,89.13,17017.65581791108,43.3686,43.3978,43.3588,43.3978,17017.6558
2010-09-10 15:25:00,89.13,89.19,89.11,89.16,25207.402680280786,43.3978,43.427,43.388,43.4124,25207.4027
2010-09-10 15:30:00,89.17,89.28,89.16,89.22,21803.87151669857,43.4173,43.4708,43.4124,43.4416,21803.8715
2010-09-10 15:35:00,89.22,89.27,89.19,89.19,18506.700701978298,43.4416,43.466,43.427,43.427,18506.7007
2010-09-10 15:40:00,89.19,89.22,89.13,89.18,24250.159540523287,43.427,43.4416,43.3978,43.4221,24250.1595
2010-09-10 15:45:00,89.2,89.23,89.12,89.15,39140.60838119548,43.4319,43.4465,43.3929,43.4075,39140.6084
2010-09-10 15:50:00,89.16,89.22,89.11,89.21,48500.319081046575,43.4124,43.4416,43.388,43.4367,48500.3191
2010-09-10 15:55:00,89.2,89.25,89.13,89.25,114231.01467772812,43.4319,43.4562,43.3978,43.4562,114231.0147
2010-09-13 09:30:00,89.15,89.22,88.85,88.87,98915.12444160816,43.4075,43.4416,43.2615,43.2712,98915.1244
2010-09-13 09:35:00,88.87,89.15,88.85,89.1,56158.26419910656,43.2712,43.4075,43.2615,43.3832,56158.2642
2010-09-13 09:40:00,89.12,89.22,89.12,89.18,35630.716868751326,43.3929,43.4416,43.3929,43.4221,35630.7169
2010-09-13 09:45:00,89.19,89.22,89.03,89.06,25207.402680280786,43.427,43.4416,43.3491,43.3637,25207.4027
2010-09-13 09:50:00,89.05,89.08,88.84,89.01,45203.14826632631,43.3588,43.3734,43.2566,43.3394,45203.1483
2010-09-13 09:55:00,89.0,89.07,88.88,88.9,26058.285471176343,43.3345,43.3686,43.2761,43.2858,26058.2855
2010-09-13 10:00:00,88.9,89.13,88.79,89.13,47117.634545841305,43.2858,43.3978,43.2322,43.3978,47117.6345
2010-09-13 10:05:00,89.13,89.51,89.13,89.43,54775.57966390129,43.3978,43.5828,43.3978,43.5439,54775.5797
2010-09-13 10:10:00,89.46,89.6,89.42,89.5,18187.619655392467,43.5585,43.6266,43.539,43.5779,18187.6197
2010-09-13 10:15:00,89.53,89.68,89.48,89.49,12231.440119123588,43.5925,43.6656,43.5682,43.5731,12231.4401
2010-09-13 10:20:00,89.47,89.54,89.46,89.54,11061.476281642204,43.5633,43.5974,43.5585,43.5974,11061.4763
2010-09-13 10:25:00,89.52,89.54,89.38,89.41,24781.96128483301,43.5877,43.5974,43.5195,43.5341,24781.9613
2010-09-13 10:30:00,89.44,89.57,89.44,89.54,18825.78174856413,43.5487,43.612,43.5487,43.5974,18825.7817
2010-09-13 10:35:00,89.54,89.73,89.54,89.7,23718.357796213568,43.5974,43.6899,43.5974,43.6753,23718.3578
2010-09-13 10:40:00,89.69,89.84,89.69,89.83,11699.638374813869,43.6705,43.7435,43.6705,43.7386,11699.6384
2010-09-13 10:45:00,89.83,90.04,89.83,90.03,22335.67326100829,43.7386,43.8409,43.7386,43.836,22335.6733
2010-09-13 10:50:00,90.03,90.03,89.87,89.98,38183.36524143798,43.836,43.836,43.7581,43.8117,38183.3652
2010-09-13 10:55:00,89.97,90.03,89.92,89.92,9997.87279302276,43.8068,43.836,43.7824,43.7824,9997.8728
2010-09-13 11:00:00,89.88,89.88,89.73,89.75,10955.115932780258,43.763,43.763,43.6899,43.6997,10955.1159
2010-09-13 11:05:00,89.74,89.75,89.52,89.52,8402.467560093595,43.6948,43.6997,43.5877,43.5877,8402.4676
2010-09-13 11:10:00,89.52,89.72,89.52,89.7,7977.026164645818,43.5877,43.6851,43.5877,43.6753,7977.0262
2010-09-13 11:15:00,89.72,89.9,89.72,89.88,9785.15209529887,43.6851,43.7727,43.6851,43.763,9785.1521
2010-09-13 11:20:00,89.87,89.91,89.81,89.81,6700.701978302488,43.7581,43.7776,43.7289,43.7289,6700.702
2010-09-13 11:25:00,89.81,89.84,89.62,89.74,6913.422676026376,43.7289,43.7435,43.6364,43.6948,6913.4227
2010-09-13 11:30:00,89.77,89.78,89.61,89.67,9997.87279302276,43.7094,43.7143,43.6315,43.6607,9997.8728
2010-09-13 11:35:00,89.63,89.63,89.53,89.55,5849.819187406933,43.6412,43.6412,43.5925,43.6023,5849.8192
2010-09-13 11:40:00,89.55,89.55,89.38,89.39,7551.584769198042,43.6023,43.6023,43.5195,43.5244,7551.5848
2010-09-13 11:45:00,89.38,89.47,89.38,89.38,6275.260582854711,43.5195,43.5633,43.5195,43.5195,6275.2606
2010-09-13 11:50:00,89.34,89.4,89.34,89.36,5743.45883854499,43.5,43.5293,43.5,43.5098,5743.4588
2010-09-13 11:55:00,89.37,89.41,89.36,89.39,6807.062327164432,43.5146,43.5341,43.5098,43.5244,6807.0623
2010-09-13 12:00:00,89.4,89.4,89.29,89.31,8296.107211231652,43.5293,43.5293,43.4757,43.4854,8296.1072
2010-09-13 12:05:00,89.3,89.3,89.21,89.23,9146.990002127206,43.4806,43.4806,43.4367,43.4465,9146.99
2010-09-13 12:10:00,89.24,89.31,89.2,89.2,5105.296745373324,43.4513,43.4854,43.4319,43.4319,5105.2967
2010-09-13 12:15:00,89.19,89.19,89.08,89.11,11912.359072537756,43.427,43.427,43.3734,43.388,11912.3591
2010-09-13 12:20:00,89.12,89.12,88.9,89.01,21484.790470112737,43.3929,43.3929,43.2858,43.3394,21484.7905
2010-09-13 12:25:00,89.01,89.13,88.98,89.13,7977.026164645818,43.3394,43.3978,43.3248,43.3978,7977.0262
2010-09-13 12:30:00,89.14,89.19,89.1,89.12,13295.043607743031,43.4027,43.427,43.3832,43.3929,13295.0436
2010-09-13 12:35:00,89.13,89.18,89.06,89.06,10210.593490746647,43.3978,43.4221,43.3637,43.3637,10210.5935
2010-09-13 12:40:00,89.07,89.15,89.02,89.14,10104.233141884704,43.3686,43.4075,43.3442,43.4027,10104.2331
2010-09-13 12:45:00,89.17,89.17,89.06,89.08,4998.93639651138,43.4173,43.4173,43.3637,43.3734,4998.9364
2010-09-13 12:50:00,89.09,89.13,89.07,89.11,4360.774303339715,43.3783,43.3978,43.3686,43.388,4360.7743
2010-09-13 12:55:00,89.1,89.24,89.09,89.23,13507.76430546692,43.3832,43.4513,43.3783,43.4465,13507.7643
2010-09-13 13:00:00,89.23,89.34,89.23,89.28,6594.341629440543,43.4465,43.5,43.4465,43.4708,6594.3416
2010-09-13 13:05:00,89.29,89.3,89.25,89.27,5318.017443097213,43.4757,43.4806,43.4562,43.466,5318.0174
2010-09-13 13:10:00,89.27,89.31,89.27,89.27,3722.612210168049,43.466,43.4854,43.466,43.466,3722.6122
2010-09-13 13:15:00,89.28,89.28,89.23,89.27,8721.54860667943,43.4708,43.4708,43.4465,43.466,8721.5486
2010-09-13 13:20:00,89.29,89.38,89.29,89.33,20527.54733035524,43.4757,43.5195,43.4757,43.4952,20527.5473
2010-09-13 13:25:00,89.34,89.43,89.34,89.4,14784.088491810253,43.5,43.5439,43.5,43.5293,14784.0885
2010-09-13 13:30:00,89.39,89.45,89.35,89.39,11486.91767708998,43.5244,43.5536,43.5049,43.5244,11486.9177
2010-09-13 13:35:00,89.39,89.44,89.36,89.4,8827.908955541372,43.5244,43.5487,43.5098,43.5293,8827.909
2010-09-13 13:40:00,89.38,89.44,89.37,89.43,8296.107211231652,43.5195,43.5487,43.5146,43.5439,8296.1072
2010-09-13 13:45:00,89.44,89.53,89.44,89.49,7657.945118059986,43.5487,43.5925,43.5487,43.5731,7657.9451
2010-09-13 13:50:00,89.49,89.49,89.38,89.45,18293.98000425441,43.5731,43.5731,43.5195,43.5536,18293.98
2010-09-13 13:55:00,89.46,89.49,89.38,89.38,5743.45883854499,43.5585,43.5731,43.5195,43.5195,5743.4588
2010-09-13 14:00:00,89.38,89.39,89.19,89.24,18187.619655392467,43.5195,43.5244,43.427,43.4513,18187.6197
2010-09-13 14:05:00,89.23,89.23,89.12,89.15,8189.746862369707,43.4465,43.4465,43.3929,43.4075,8189.7469
2010-09-13 14:10:00,89.15,89.15,89.09,89.14,9572.431397574985,43.4075,43.4075,43.3783,43.4027,9572.4314
2010-09-13 14:15:00,89.15,89.28,89.15,89.28,10316.953839608592,43.4075,43.4708,43.4075,43.4708,10316.9538
2010-09-13 14:20:00,89.26,89.31,89.21,89.24,12763.24186343331,43.4611,43.4854,43.4367,43.4513,12763.2419
2010-09-13 14:25:00,89.24,89.46,89.24,89.42,16060.412678153582,43.4513,43.5585,43.4513,43.539,16060.4127
2010-09-13 14:30:00,89.39,89.54,89.39,89.5,13720.485003190808,43.5244,43.5974,43.5244,43.5779,13720.485
2010-09-13 14:35:00,89.5,89.55,89.38,89.38,17549.4575622208,43.5779,43.6023,43.5195,43.5195,17549.4576
2010-09-13 14:40:00,89.38,89.4,89.36,89.37,27547.33035524356,43.5195,43.5293,43.5098,43.5146,27547.3304
2010-09-13 14:45:00,89.37,89.4,89.31,89.33,48287.59838332269,43.5146,43.5293,43.4854,43.4952,48287.5984
2010-09-13 14:50:00,89.33,89.39,89.32,89.39,5211.657094235268,43.4952,43.5244,43.4903,43.5244,5211.6571
2010-09-13 14:55:00,89.41,89.45,89.38,89.45,9785.15209529887,43.5341,43.5536,43.5195,43.5536,9785.1521
2010-09-13 15:00:00,89.46,89.46,89.38,89.38,14677.728142948306,43.5585,43.5585,43.5195,43.5195,14677.7281
2010-09-13 15:05:00,89.38,89.38,89.22,89.27,33928.95128696022,43.5195,43.5195,43.4416,43.466,33928.9513
2010-09-13 15:10:00,89.28,89.31,89.22,89.22,25313.76302914273,43.4708,43.4854,43.4416,43.4416,25313.763
2010-09-13 15:15:00,89.22,89.31,89.21,89.3,20102.105934907464,43.4416,43.4854,43.4367,43.4806,20102.1059
2010-09-13 15:20:00,89.3,89.32,89.2,89.31,64454.371410338215,43.4806,43.4903,43.4319,43.4854,64454.3714
2010-09-13 15:25:00,89.3,89.37,89.27,89.35,38289.72559029993,43.4806,43.5146,43.466,43.5049,38289.7256
2010-09-13 15:30:00,89.35,89.47,89.35,89.36,35205.27547330355,43.5049,43.5633,43.5049,43.5098,35205.2755
2010-09-13 15:35:00,89.36,89.51,89.36,89.5,42012.337800467976,43.5098,43.5828,43.5098,43.5779,42012.3378
2010-09-13 15:40:00,89.51,89.54,89.49,89.5,54881.94001276323,43.5828,43.5974,43.5731,43.5779,54881.94
2010-09-13 15:45:00,89.51,89.62,89.5,89.61,84556.47734524567,43.5828,43.6364,43.5779,43.6315,84556.4773
2010-09-13 15:50:00,89.6,89.68,89.57,89.57,76366.73048287597,43.6266,43.6656,43.612,43.612,76366.7305
2010-09-13 15:55:00,89.57,89.57,89.3,89.31,370772.17613273766,43.612,43.612,43.4806,43.4854,370772.1761
2010-09-14 09:30:00,88.89,89.18,88.81,88.86,24675.600935971062,43.2809,43.4221,43.242,43.2663,24675.6009
2010-09-14 09:35:00,88.85,88.85,88.69,88.73,8827.908955541372,43.2615,43.2615,43.1835,43.203,8827.909
2010-09-14 09:40:00,88.73,88.91,88.49,88.49,14252.28674750053,43.203,43.2907,43.0862,43.0862,14252.2867
2010-09-14 09:45:00,88.51,88.76,88.48,88.67,32546.26675175494,43.0959,43.2176,43.0813,43.1738,32546.2668
2010-09-14 09:50:00,88.63,88.78,88.63,88.78,24675.600935971062,43.1543,43.2274,43.1543,43.2274,24675.6009
2010-09-14 09:55:00,88.78,88.78,88.62,88.69,22335.67326100829,43.2274,43.2274,43.1495,43.1835,22335.6733
2010-09-14 10:00:00,88.65,88.74,88.54,88.69,50627.52605828546,43.1641,43.2079,43.1105,43.1835,50627.5261
2010-09-14 10:05:00,88.66,88.68,88.54,88.54,23505.63709848968,43.1689,43.1787,43.1105,43.1105,23505.6371
2010-09-14 10:10:00,88.56,88.57,88.38,88.38,14252.28674750053,43.1203,43.1251,43.0326,43.0326,14252.2867
2010-09-14 10:15:00,88.39,88.62,88.36,88.61,25632.844075728564,43.0375,43.1495,43.0229,43.1446,25632.8441
2010-09-14 10:20:00,88.62,88.8,88.62,88.76,52435.65198893852,43.1495,43.2371,43.1495,43.2176,52435.652
2010-09-14 10:25:00,88.75,88.77,88.69,88.74,14784.088491810253,43.2128,43.2225,43.1835,43.2079,14784.0885
2010-09-14 10:30:00,88.74,88.83,88.69,88.73,21697.511167836627,43.2079,43.2517,43.1835,43.203,21697.5112
2010-09-14 10:35:00,88.71,88.79,88.61,88.63,12656.881514571363,43.1933,43.2322,43.1446,43.1543,12656.8815
2010-09-14 10:40:00,88.64,88.77,88.61,88.74,14996.80918953414,43.1592,43.2225,43.1446,43.2079,14996.8092
2010-09-14 10:45:00,88.75,89.08,88.75,89.08,27653.690704105506,43.2128,43.3734,43.2128,43.3734,27653.6907
2010-09-14 10:50:00,89.08,89.22,89.0,89.07,12869.602212295256,43.3734,43.4416,43.3345,43.3686,12869.6022
2010-09-14 10:55:00,89.09,89.18,89.07,89.09,17549.4575622208,43.3783,43.4221,43.3686,43.3783,17549.4576
2010-09-14 11:00:00,89.09,89.11,88.95,89.09,7657.945118059986,43.3783,43.388,43.3101,43.3783,7657.9451
2010-09-14 11:05:00,89.09,89.31,89.08,89.3,12337.800467985531,43.3783,43.4854,43.3734,43.4806,12337.8005
2010-09-14 11:10:00,89.32,89.52,89.26,89.52,14890.448840672196,43.4903,43.5877,43.4611,43.5877,14890.4488
2010-09-14 11:15:00,89.54,89.56,89.39,89.42,20633.907679217184,43.5974,43.6072,43.5244,43.539,20633.9077
2010-09-14 11:20:00,89.43,89.45,89.2,89.2,11167.836630504144,43.5439,43.5536,43.4319,43.4319,11167.8366
2010-09-14 11:25:00,89.22,89.22,89.14,89.16,3828.972559029993,43.4416,43.4416,43.4027,43.4124,3828.9726
2010-09-14 11:30:00,89.19,89.33,89.19,89.27,16060.412678153582,43.427,43.4952,43.427,43.466,16060.4127
2010-09-14 11:35:00,89.25,89.27,89.17,89.22,6275.260582854711,43.4562,43.466,43.4173,43.4416,6275.2606
2010-09-14 11:40:00,89.26,89.43,89.23,89.35,15847.691980429694,43.4611,43.5439,43.4465,43.5049,15847.692
2010-09-14 11:45:00,89.34,89.39,89.25,89.31,6913.422676026376,43.5,43.5244,43.4562,43.4854,6913.4227
2010-09-14 11:50:00,89.34,89.38,89.23,89.29,5849.819187406933,43.5,43.5195,43.4465,43.4757,5849.8192
2010-09-14 11:55:00,89.27,89.28,89.2,89.24,28930.014890448834,43.466,43.4708,43.4319,43.4513,28930.0149
2010-09-14 12:00:00,89.24,89.27,89.18,89.27,14145.926398638583,43.4513,43.466,43.4221,43.466,14145.9264
2010-09-14 12:05:00,89.26,89.42,89.26,89.32,22761.11465645607,43.4611,43.539,43.4611,43.4903,22761.1147
2010-09-14 12:10:00,89.31,89.32,89.14,89.17,16060.412678153582,43.4854,43.4903,43.4027,43.4173,16060.4127
2010-09-14 12:15:00,89.18,89.2,89.08,89.17,15634.971282705805,43.4221,43.4319,43.3734,43.4173,15634.9713
2010-09-14 12:20:00,89.18,89.22,89.16,89.16,31589.023611997443,43.4221,43.4416,43.4124,43.4124,31589.0236
2010-09-14 12:25:00,89.17,89.22,89.12,89.19,19357.58349287385,43.4173,43.4416,43.3929,43.427,19357.5835
2010-09-14 12:30:00,89.2,89.22,89.14,89.15,28717.29419272495,43.4319,43.4416,43.4027,43.4075,28717.2942
2010-09-14 12:35:00,89.14,89.14,89.04,89.06,24250.159540523287,43.4027,43.4027,43.354,43.3637,24250.1595
2010-09-14 12:40:00,89.07,89.09,89.04,89.07,8296.107211231652,43.3686,43.3783,43.354,43.3686,8296.1072
2010-09-14 12:45:00,89.07,89.08,88.93,88.94,47755.796639012966,43.3686,43.3734,43.3004,43.3053,47755.7966
2010-09-14 12:50:00,88.93,89.07,88.92,89.02,31801.74430972133,43.3004,43.3686,43.2955,43.3442,31801.7443
2010-09-14 12:55:00,89.02,89.07,88.95,89.0,12125.079770261644,43.3442,43.3686,43.3101,43.3345,12125.0798
2010-09-14 13:00:00,89.02,89.07,89.01,89.06,11805.998723675812,43.3442,43.3686,43.3394,43.3637,11805.9987
2010-09-14 13:05:00,89.05,89.09,89.0,89.03,7551.584769198042,43.3588,43.3783,43.3345,43.3491,7551.5848
2010-09-14 13:10:00,89.02,89.04,88.98,89.01,7657.945118059986,43.3442,43.354,43.3248,43.3394,7657.9451
2010-09-14 13:15:00,89.04,89.04,88.85,88.91,14252.28674750053,43.354,43.354,43.2615,43.2907,14252.2867
2010-09-14 13:20:00,88.91,88.91,88.83,88.88,15422.250584981915,43.2907,43.2907,43.2517,43.2761,15422.2506
2010-09-14 13:25:00,88.9,88.91,88.81,88.89,14039.56604977664,43.2858,43.2907,43.242,43.2809,14039.566
2010-09-14 13:30:00,88.91,89.01,88.87,88.87,22335.67326100829,43.2907,43.3394,43.2712,43.2712,22335.6733
2010-09-14 13:35:00,88.87,88.99,88.83,88.94,12018.7194213997,43.2712,43.3296,43.2517,43.3053,12018.7194
2010-09-14 13:40:00,88.92,88.96,88.87,88.92,26802.807913209952,43.2955,43.315,43.2712,43.2955,26802.8079
2010-09-14 13:45:00,88.91,88.91,88.69,88.86,18293.98000425441,43.2907,43.2907,43.1835,43.2663,18293.98
2010-09-14 13:50:00,88.88,88.91,88.79,88.81,8508.82790895554,43.2761,43.2907,43.2322,43.242,8508.8279
2010-09-14 13:55:00,88.79,88.88,88.71,88.87,14996.80918953414,43.2322,43.2761,43.1933,43.2712,14996.8092
2010-09-14 14:00:00,88.86,88.87,88.81,88.85,10636.034886194426,43.2663,43.2712,43.242,43.2615,10636.0349
2010-09-14 14:05:00,88.84,89.0,88.82,88.97,18613.06105084024,43.2566,43.3345,43.2468,43.3199,18613.0611
2010-09-14 14:10:00,88.97,89.0,88.85,88.91,18081.259306530523,43.3199,43.3345,43.2615,43.2907,18081.2593
2010-09-14 14:15:00,88.92,89.06,88.92,89.03,21165.709423526907,43.2955,43.3637,43.2955,43.3491,21165.7094
2010-09-14 14:20:00,89.02,89.07,88.96,88.99,17017.65581791108,43.3442,43.3686,43.315,43.3296,17017.6558
2010-09-14 14:25:00,88.99,89.06,88.98,88.99,43075.94128908742,43.3296,43.3637,43.3248,43.3296,43075.9413
2010-09-14 14:30:00,88.99,89.02,88.93,88.95,10636.034886194426,43.3296,43.3442,43.3004,43.3101,10636.0349
2010-09-14 14:35:00,88.95,89.1,88.95,89.1,14677.728142948306,43.3101,43.3832,43.3101,43.3832,14677.7281
2010-09-14 14:40:00,89.11,89.2,89.07,89.11,17762.17825994469,43.388,43.4319,43.3686,43.388,17762.1783
2010-09-14 14:45:00,89.11,89.14,89.06,89.07,16804.93512018719,43.388,43.4027,43.3637,43.3686,16804.9351
2010-09-14 14:50:00,89.06,89.17,89.05,89.11,20314.82663263136,43.3637,43.4173,43.3588,43.388,20314.8266
2010-09-14 14:55:00,89.12,89.2,89.06,89.07,16911.295469049135,43.3929,43.4319,43.3637,43.3686,16911.2955
2010-09-14 15:00:00,89.07,89.13,89.05,89.09,19463.9438417358,43.3686,43.3978,43.3588,43.3783,19463.9438
2010-09-14 15:05:00,89.08,89.08,89.02,89.07,12763.24186343331,43.3734,43.3734,43.3442,43.3686,12763.2419
2010-09-14 15:10:00,89.07,89.07,89.04,89.04,10529.67453733248,43.3686,43.3686,43.354,43.354,10529.6745
2010-09-14 15:15:00,89.03,89.04,88.95,89.01,14465.007445224415,43.3491,43.354,43.3101,43.3394,14465.0074
2010-09-14 15:20:00,89.01,89.12,89.01,89.1,23824.718145075512,43.3394,43.3929,43.3394,43.3832,23824.7181
2010-09-14 15:25:00,89.11,89.15,89.07,89.11,13507.76430546692,43.388,43.4075,43.3686,43.388,13507.7643
2010-09-14 15:30:00,89.11,89.18,89.08,89.15,29993.61837906828,43.388,43.4221,43.3734,43.4075,29993.6184
2010-09-14 15:35:00,89.17,89.28,89.14,89.22,36375.239310784935,43.4173,43.4708,43.4027,43.4416,36375.2393
2010-09-14 15:40:00,89.22,89.22,89.03,89.04,53605.615826419904,43.4416,43.4416,43.3491,43.354,53605.6158
2010-09-14 15:45:00,89.04,89.17,89.04,89.17,75515.84769198042,43.354,43.4173,43.354,43.4173,75515.8477
2010-09-14 15:50:00,89.18,89.18,88.9,88.96,65517.974898957655,43.4221,43.4221,43.2858,43.315,65517.9749
2010-09-14 15:55:00,88.97,88.98,88.7,88.71,129015.10316953836,43.3199,43.3248,43.1884,43.1933,129015.1032
2010-09-15 09:30:00,88.36,88.57,88.24,88.28,36907.041055094654,43.0229,43.1251,42.9644,42.9839,36907.0411
2010-09-15 09:35:00,88.25,88.41,88.25,88.38,17974.898957668578,42.9693,43.0472,42.9693,43.0326,17974.899
2010-09-15 09:40:00,88.37,88.38,88.12,88.18,18081.259306530523,43.0277,43.0326,42.906,42.9352,18081.2593
2010-09-15 09:45:00,88.21,88.44,88.13,88.43,19038.50244628802,42.9498,43.0618,42.9109,43.057,19038.5024
2010-09-15 09:50:00,88.41,88.68,88.41,88.67,41055.09466071048,43.0472,43.1787,43.0472,43.1738,41055.0947
2010-09-15 09:55:00,88.68,88.7,88.52,88.62,28717.29419272495,43.1787,43.1884,43.1008,43.1495,28717.2942
2010-09-15 10:00:00,88.61,88.68,88.57,88.62,21803.87151669857,43.1446,43.1787,43.1251,43.1495,21803.8715
2010-09-15 10:05:00,88.63,88.74,88.56,88.62,29887.25803020633,43.1543,43.2079,43.1203,43.1495,29887.258
2010-09-15 10:10:00,88.63,88.68,88.49,88.58,32120.825356307163,43.1543,43.1787,43.0862,43.13,32120.8254
2010-09-15 10:15:00,88.61,88.87,88.6,88.82,26483.72686662412,43.1446,43.2712,43.1397,43.2468,26483.7269
2010-09-15 10:20:00,88.83,88.86,88.69,88.75,18719.421399702187,43.2517,43.2663,43.1835,43.2128,18719.4214
2010-09-15 10:25:00,88.76,88.78,88.66,88.69,14145.926398638583,43.2176,43.2274,43.1689,43.1835,14145.9264
2010-09-15 10:30:00,88.69,88.78,88.68,88.75,14996.80918953414,43.1835,43.2274,43.1787,43.2128,14996.8092
2010-09-15 10:35:00,88.75,88.77,88.62,88.68,17230.37651563497,43.2128,43.2225,43.1495,43.1787,17230.3765
2010-09-15 10:40:00,88.67,88.83,88.62,88.8,13188.683258881088,43.1738,43.2517,43.1495,43.2371,13188.6833
2010-09-15 10:45:00,88.8,88.84,88.75,88.8,10316.953839608592,43.2371,43.2566,43.2128,43.2371,10316.9538
2010-09-15 10:50:00,88.78,88.84,88.66,88.69,13401.403956604976,43.2274,43.2566,43.1689,43.1835,13401.404
2010-09-15 10:55:00,88.69,88.9,88.68,88.87,14039.56604977664,43.1835,43.2858,43.1787,43.2712,14039.566
2010-09-15 11:00:00,88.9,88.9,88.71,88.72,15209.529887258028,43.2858,43.2858,43.1933,43.1982,15209.5299
2010-09-15 11:05:00,88.72,88.72,88.43,88.45,21378.4301212508,43.1982,43.1982,43.057,43.0667,21378.4301
2010-09-15 11:10:00,88.47,88.48,88.38,88.48,15847.691980429694,43.0764,43.0813,43.0326,43.0813,15847.692
2010-09-15 11:15:00,88.48,88.57,88.41,88.54,12550.521165709422,43.0813,43.1251,43.0472,43.1105,12550.5212
2010-09-15 11:20:00,88.54,88.56,88.43,88.51,33503.50989151244,43.1105,43.1203,43.057,43.0959,33503.5099
2010-09-15 11:25:00,88.51,88.58,88.46,88.57,14145.926398638583,43.0959,43.13,43.0716,43.1251,14145.9264
2010-09-15 11:30:00,88.59,88.6,88.53,88.56,12975.9625611572,43.1349,43.1397,43.1056,43.1203,12975.9626
2010-09-15 11:35:00,88.58,88.68,88.58,88.6,23505.63709848968,43.13,43.1787,43.13,43.1397,23505.6371
2010-09-15 11:40:00,88.6,88.69,88.6,88.65,20102.105934907464,43.1397,43.1835,43.1397,43.1641,20102.1059
2010-09-15 11:45:00,88.66,88.75,88.65,88.73,10636.034886194426,43.1689,43.2128,43.1641,43.203,10636.0349
2010-09-15 11:50:00,88.74,88.96,88.72,88.94,36162.518613061045,43.2079,43.315,43.1982,43.3053,36162.5186
2010-09-15 11:55:00,88.96,89.06,88.94,89.05,12869.602212295256,43.315,43.3637,43.3053,43.3588,12869.6022
2010-09-15 12:00:00,89.06,89.28,89.05,89.28,36587.96000850882,43.3637,43.4708,43.3588,43.4708,36587.96
2010-09-15 12:05:00,89.28,89.44,89.27,89.38,30525.420123378,43.4708,43.5487,43.466,43.5195,30525.4201
2010-09-15 12:10:00,89.38,89.41,89.33,89.38,13295.043607743031,43.5195,43.5341,43.4952,43.5195,13295.0436
2010-09-15 12:15:00,89.36,89.37,89.21,89.36,22548.39395873218,43.5098,43.5146,43.4367,43.5098,22548.394
2010-09-15 12:20:00,89.36,89.62,89.36,89.58,42756.86024250159,43.5098,43.6364,43.5098,43.6169,42756.8602
2010-09-15 12:25:00,89.58,89.59,89.54,89.55,14890.448840672196,43.6169,43.6218,43.5974,43.6023,14890.4488
2010-09-15 12:30:00,89.55,89.64,89.54,89.55,14465.007445224415,43.6023,43.6461,43.5974,43.6023,14465.0074
2010-09-15 12:35:00,89.54,89.61,89.54,89.6,14145.926398638583,43.5974,43.6315,43.5974,43.6266,14145.9264
2010-09-15 12:40:00,89.6,89.6,89.38,89.39,12656.881514571363,43.6266,43.6266,43.5195,43.5244,12656.8815
2010-09-15 12:45:00,89.41,89.42,89.33,89.38,6913.422676026376,43.5341,43.539,43.4952,43.5195,6913.4227
2010-09-15 12:50:00,89.39,89.43,89.33,89.43,7126.143373750265,43.5244,43.5439,43.4952,43.5439,7126.1434
2010-09-15 12:55:00,89.45,89.55,89.44,89.51,11274.19697936609,43.5536,43.6023,43.5487,43.5828,11274.197
2010-09-15 13:00:00,89.52,89.57,89.5,89.54,15209.529887258028,43.5877,43.612,43.5779,43.5974,15209.5299
2010-09-15 13:05:00,89.53,89.71,89.53,89.7,22548.39395873218,43.5925,43.6802,43.5925,43.6753,22548.394
2010-09-15 13:10:00,89.7,89.74,89.67,89.74,19889.38523718357,43.6753,43.6948,43.6607,43.6948,19889.3852
2010-09-15 13:15:00,89.73,89.95,89.72,89.93,29568.176983620506,43.6899,43.797,43.6851,43.7873,29568.177
2010-09-15 13:20:00,89.94,89.98,89.85,89.85,19251.22314401191,43.7922,43.8117,43.7484,43.7484,19251.2231
2010-09-15 13:25:00,89.86,89.9,89.8,89.86,13507.76430546692,43.7532,43.7727,43.724,43.7532,13507.7643
2010-09-15 13:30:00,89.86,89.86,89.77,89.81,20314.82663263136,43.7532,43.7532,43.7094,43.7289,20314.8266
2010-09-15 13:35:00,89.79,89.84,89.76,89.79,14890.448840672196,43.7191,43.7435,43.7045,43.7191,14890.4488
2010-09-15 13:40:00,89.82,89.93,89.81,89.89,13720.485003190808,43.7338,43.7873,43.7289,43.7678,13720.485
2010-09-15 13:45:00,89.88,89.95,89.87,89.93,27440.970006381616,43.763,43.797,43.7581,43.7873,27440.97
2010-09-15 13:50:00,89.95,90.02,89.93,90.01,16698.574771325246,43.797,43.8311,43.7873,43.8263,16698.5748
2010-09-15 13:55:00,90.01,90.03,89.99,90.02,11061.476281642204,43.8263,43.836,43.8165,43.8311,11061.4763
2010-09-15 14:00:00,90.01,90.01,89.92,89.93,17549.4575622208,43.8263,43.8263,43.7824,43.7873,17549.4576
2010-09-15 14:05:00,89.93,89.94,89.84,89.85,17336.736864496914,43.7873,43.7922,43.7435,43.7484,17336.7369
2010-09-15 14:10:00,89.85,89.91,89.82,89.83,12231.440119123588,43.7484,43.7776,43.7338,43.7386,12231.4401
2010-09-15 14:15:00,89.83,89.83,89.64,89.66,18825.78174856413,43.7386,43.7386,43.6461,43.6558,18825.7817
2010-09-15 14:20:00,89.66,89.69,89.6,89.68,19783.02488832163,43.6558,43.6705,43.6266,43.6656,19783.0249
2010-09-15 14:25:00,89.68,89.72,89.66,89.68,11805.998723675812,43.6656,43.6851,43.6558,43.6656,11805.9987
2010-09-15 14:30:00,89.67,89.68,89.48,89.52,22229.31291214635,43.6607,43.6656,43.5682,43.5877,22229.3129
2010-09-15 14:35:00,89.53,89.57,89.52,89.56,7870.665815783875,43.5925,43.612,43.5877,43.6072,7870.6658
2010-09-15 14:40:00,89.57,89.57,89.36,89.39,21059.34907466496,43.612,43.612,43.5098,43.5244,21059.3491
2010-09-15 14:45:00,89.39,89.42,89.33,89.34,20740.26802807913,43.5244,43.539,43.4952,43.5,20740.268
2010-09-15 14:50:00,89.34,89.53,89.3,89.51,17868.538608806633,43.5,43.5925,43.4806,43.5828,17868.5386
2010-09-15 14:55:00,89.54,89.61,89.52,89.56,13188.683258881088,43.5974,43.6315,43.5877,43.6072,13188.6833
2010-09-15 15:00:00,89.56,89.6,89.54,89.54,18613.06105084024,43.6072,43.6266,43.5974,43.5974,18613.0611
2010-09-15 15:05:00,89.54,89.6,89.53,89.58,18506.700701978298,43.5974,43.6266,43.5925,43.6169,18506.7007
2010-09-15 15:10:00,89.59,89.77,89.58,89.67,15954.052329291637,43.6218,43.7094,43.6169,43.6607,15954.0523
2010-09-15 15:15:00,89.64,89.72,89.61,89.72,21484.790470112737,43.6461,43.6851,43.6315,43.6851,21484.7905
2010-09-15 15:20:00,89.72,89.96,89.69,89.94,44990.42756860242,43.6851,43.8019,43.6705,43.7922,44990.4276
2010-09-15 15:25:00,89.94,90.09,89.89,90.01,58923.63326951712,43.7922,43.8652,43.7678,43.8263,58923.6333
2010-09-15 15:30:00,90.01,90.14,90.01,90.05,54669.21931503934,43.8263,43.8896,43.8263,43.8457,54669.2193
2010-09-15 15:35:00,90.03,90.04,89.95,90.0,41480.53605615826,43.836,43.8409,43.797,43.8214,41480.5361
2010-09-15 15:40:00,90.0,90.01,89.73,89.73,74664.96490108487,43.8214,43.8263,43.6899,43.6899,74664.9649
2010-09-15 15:45:00,89.74,89.89,89.69,89.76,84875.55839183151,43.6948,43.7678,43.6705,43.7045,84875.5584
2010-09-15 15:50:00,89.75,89.82,89.66,89.66,93278.02595192513,43.6997,43.7338,43.6558,43.6558,93278.026
2010-09-15 15:55:00,89.67,89.76,89.66,89.74,179536.26887896188,43.6607,43.7045,43.6558,43.6948,179536.2689
2010-09-16 09:30:00,89.61,89.73,89.26,89.64,15103.169538396083,43.6315,43.6899,43.4611,43.6461,15103.1695
2010-09-16 09:35:00,89.7,89.7,89.56,89.61,6275.260582854711,43.6753,43.6753,43.6072,43.6315,6275.2606
2010-09-16 09:40:00,89.58,89.58,89.19,89.27,13933.205700914696,43.6169,43.6169,43.427,43.466,13933.2057
2010-09-16 09:45:00,89.19,89.19,89.02,89.02,13188.683258881088,43.427,43.427,43.3442,43.3442,13188.6833
2010-09-16 09:50:00,89.04,89.22,89.02,89.11,24250.159540523287,43.354,43.4416,43.3442,43.388,24250.1595
2010-09-16 09:55:00,89.12,89.18,88.96,89.04,13933.205700914696,43.3929,43.4221,43.315,43.354,13933.2057
2010-09-16 10:00:00,89.02,89.24,88.82,89.07,42225.058498191866,43.3442,43.4513,43.2468,43.3686,42225.0585
2010-09-16 10:05:00,89.08,89.3,89.05,89.29,25632.844075728564,43.3734,43.4806,43.3588,43.4757,25632.8441
2010-09-16 10:10:00,89.33,89.43,89.17,89.27,25420.123378004675,43.4952,43.5439,43.4173,43.466,25420.1234
2010-09-16 10:15:00,89.22,89.22,89.11,89.2,28291.85279727717,43.4416,43.4416,43.388,43.4319,28291.8528
2010-09-16 10:20:00,89.19,89.38,89.15,89.28,17443.09721335886,43.427,43.5195,43.4075,43.4708,17443.0972
2010-09-16 10:25:00,89.26,89.43,89.06,89.09,40629.65326526271,43.4611,43.5439,43.3637,43.3783,40629.6533
2010-09-16 10:30:00,89.13,89.13,88.96,88.98,15954.052329291637,43.3978,43.3978,43.315,43.3248,15954.0523
2010-09-16 10:35:00,89.03,89.2,89.02,89.02,12231.440119123588,43.3491,43.4319,43.3442,43.3442,12231.4401
2010-09-16 10:40:00,89.05,89.27,89.02,89.22,12125.079770261644,43.3588,43.466,43.3442,43.4416,12125.0798
2010-09-16 10:45:00,89.22,89.36,89.21,89.36,6168.900233992767,43.4416,43.5098,43.4367,43.5098,6168.9002
2010-09-16 10:50:00,89.33,89.43,89.22,89.35,11274.19697936609,43.4952,43.5439,43.4416,43.5049,11274.197
2010-09-16 10:55:00,89.38,89.4,89.2,89.2,6594.341629440543,43.5195,43.5293,43.4319,43.4319,6594.3416
2010-09-16 11:00:00,89.22,89.31,89.19,89.31,14571.367794086362,43.4416,43.4854,43.427,43.4854,14571.3678
2010-09-16 11:05:00,89.32,89.35,89.21,89.29,12444.160816847478,43.4903,43.5049,43.4367,43.4757,12444.1608
2010-09-16 11:10:00,89.29,89.3,89.2,89.29,4467.134652201658,43.4757,43.4806,43.4319,43.4757,4467.1347
2010-09-16 11:15:00,89.29,89.34,89.25,89.25,8615.188257817485,43.4757,43.5,43.4562,43.4562,8615.1883
2010-09-16 11:20:00,89.25,89.27,89.16,89.2,6807.062327164432,43.4562,43.466,43.4124,43.4319,6807.0623
2010-09-16 11:25:00,89.18,89.19,88.97,89.0,9678.791746436927,43.4221,43.427,43.3199,43.3345,9678.7917
2010-09-16 11:30:00,88.98,89.01,88.91,88.94,12231.440119123588,43.3248,43.3394,43.2907,43.3053,12231.4401
2010-09-16 11:35:00,88.94,89.0,88.9,88.95,8296.107211231652,43.3053,43.3345,43.2858,43.3101,8296.1072
2010-09-16 11:40:00,88.95,88.96,88.89,88.93,7445.224420336098,43.3101,43.315,43.2809,43.3004,7445.2244
2010-09-16 11:45:00,88.95,88.96,88.89,88.9,6275.260582854711,43.3101,43.315,43.2809,43.2858,6275.2606
2010-09-16 11:50:00,88.91,88.94,88.86,88.92,15528.61093384386,43.2907,43.3053,43.2663,43.2955,15528.6109
2010-09-16 11:55:00,88.92,89.0,88.91,88.96,11167.836630504144,43.2955,43.3345,43.2907,43.315,11167.8366
2010-09-16 12:00:00,88.95,88.99,88.91,88.94,6168.900233992767,43.3101,43.3296,43.2907,43.3053,6168.9002
2010-09-16 12:05:00,88.97,88.98,88.86,88.88,9785.15209529887,43.3199,43.3248,43.2663,43.2761,9785.1521
2010-09-16 12:10:00,88.88,88.88,88.77,88.79,14252.28674750053,43.2761,43.2761,43.2225,43.2322,14252.2867
2010-09-16 12:15:00,88.82,88.95,88.81,88.94,9253.350350989149,43.2468,43.3101,43.242,43.3053,9253.3504
2010-09-16 12:20:00,88.92,88.94,88.8,88.81,8402.467560093595,43.2955,43.3053,43.2371,43.242,8402.4676
2010-09-16 12:25:00,88.82,88.83,88.73,88.75,14145.926398638583,43.2468,43.2517,43.203,43.2128,14145.9264
2010-09-16 12:30:00,88.75,88.79,88.72,88.72,14252.28674750053,43.2128,43.2322,43.1982,43.1982,14252.2867
2010-09-16 12:35:00,88.73,88.74,88.66,88.68,7232.503722612209,43.203,43.2079,43.1689,43.1787,7232.5037
2010-09-16 12:40:00,88.68,88.78,88.68,88.7,14784.088491810253,43.1787,43.2274,43.1787,43.1884,14784.0885
2010-09-16 12:45:00,88.69,88.75,88.69,88.74,16273.13337587747,43.1835,43.2128,43.1835,43.2079,16273.1334
2010-09-16 12:50:00,88.74,88.86,88.73,88.83,14784.088491810253,43.2079,43.2663,43.203,43.2517,14784.0885
2010-09-16 12:55:00,88.83,88.98,88.82,88.95,15209.529887258028,43.2517,43.3248,43.2468,43.3101,15209.5299
2010-09-16 13:00:00,88.97,88.97,88.82,88.86,9785.15209529887,43.3199,43.3199,43.2468,43.2663,9785.1521
2010-09-16 13:05:00,88.86,88.86,88.75,88.77,7551.584769198042,43.2663,43.2663,43.2128,43.2225,7551.5848
2010-09-16 13:10:00,88.81,88.84,88.74,88.8,17549.4575622208,43.242,43.2566,43.2079,43.2371,17549.4576
2010-09-16 13:15:00,88.8,88.8,88.69,88.78,14784.088491810253,43.2371,43.2371,43.1835,43.2274,14784.0885
2010-09-16 13:20:00,88.78,88.78,88.7,88.73,5637.098489683045,43.2274,43.2274,43.1884,43.203,5637.0985
2010-09-16 13:25:00,88.75,88.82,88.75,88.81,8296.107211231652,43.2128,43.2468,43.2128,43.242,8296.1072
2010-09-16 13:30:00,88.8,88.8,88.69,88.75,9253.350350989149,43.2371,43.2371,43.1835,43.2128,9253.3504
2010-09-16 13:35:00,88.74,88.74,88.68,88.68,4998.93639651138,43.2079,43.2079,43.1787,43.1787,4998.9364
2010-09-16 13:40:00,88.67,88.72,88.65,88.7,9785.15209529887,43.1738,43.1982,43.1641,43.1884,9785.1521
2010-09-16 13:45:00,88.7,88.71,88.62,88.65,12444.160816847478,43.1884,43.1933,43.1495,43.1641,12444.1608
2010-09-16 13:50:00,88.65,88.65,88.58,88.6,7019.78302488832,43.1641,43.1641,43.13,43.1397,7019.783
2010-09-16 13:55:00,88.6,88.74,88.56,88.73,12337.800467985531,43.1397,43.2079,43.1203,43.203,12337.8005
2010-09-16 14:00:00,88.7,88.83,88.7,88.72,19783.02488832163,43.1884,43.2517,43.1884,43.1982,19783.0249
2010-09-16 14:05:00,88.7,88.71,88.59,88.7,18719.421399702187,43.1884,43.1933,43.1349,43.1884,18719.4214
2010-09-16 14:10:00,88.71,88.77,88.69,88.75,16379.493724739414,43.1933,43.2225,43.1835,43.2128,16379.4937
2010-09-16 14:15:00,88.75,88.77,88.66,88.67,24143.799191661343,43.2128,43.2225,43.1689,43.1738,24143.7992
2010-09-16 14:20:00,88.68,88.71,88.63,88.63,14677.728142948306,43.1787,43.1933,43.1543,43.1543,14677.7281
2010-09-16 14:25:00,88.64,88.77,88.62,88.72,15103.169538396083,43.1592,43.2225,43.1495,43.1982,15103.1695
2010-09-16 14:30:00,88.72,88.73,88.64,88.68,10423.314188470536,43.1982,43.203,43.1592,43.1787,10423.3142
2010-09-16 14:35:00,88.69,88.73,88.68,88.68,10955.115932780258,43.1835,43.203,43.1787,43.1787,10955.1159
2010-09-16 14:40:00,88.69,88.77,88.67,88.67,14996.80918953414,43.1835,43.2225,43.1738,43.1738,14996.8092
2010-09-16 14:45:00,88.67,88.71,88.61,88.62,8934.269304403317,43.1738,43.1933,43.1446,43.1495,8934.2693
2010-09-16 14:50:00,88.61,88.69,88.61,88.68,12550.521165709422,43.1446,43.1835,43.1446,43.1787,12550.5212
2010-09-16 14:55:00,88.7,88.77,88.69,88.75,11912.359072537756,43.1884,43.2225,43.1835,43.2128,11912.3591
2010-09-16 15:00:00,88.74,88.83,88.73,88.83,12444.160816847478,43.2079,43.2517,43.203,43.2517,12444.1608
2010-09-16 15:05:00,88.81,88.94,88.81,88.84,21910.23186556052,43.242,43.3053,43.242,43.2566,21910.2319
2010-09-16 15:10:00,88.85,88.9,88.81,88.88,24675.600935971062,43.2615,43.2858,43.242,43.2761,24675.6009
2010-09-16 15:15:00,88.9,89.07,88.88,89.03,28610.933843863004,43.2858,43.3686,43.2761,43.3491,28610.9338
2010-09-16 15:20:00,89.01,89.02,88.79,88.91,27015.52861093384,43.3394,43.3442,43.2322,43.2907,27015.5286
2010-09-16 15:25:00,88.91,89.02,88.91,89.01,21591.15081897468,43.2907,43.3442,43.2907,43.3394,21591.1508
2010-09-16 15:30:00,89.02,89.13,88.99,89.01,28291.85279727717,43.3442,43.3978,43.3296,43.3394,28291.8528
2010-09-16 15:35:00,89.0,89.16,88.99,89.15,32227.185705169108,43.3345,43.4124,43.3296,43.4075,32227.1857
2010-09-16 15:40:00,89.15,89.2,89.11,89.14,28398.213146139115,43.4075,43.4319,43.388,43.4027,28398.2131
2010-09-16 15:45:00,89.12,89.14,88.98,89.01,38715.16698574771,43.3929,43.4027,43.3248,43.3394,38715.167
2010-09-16 15:50:00,89.02,89.08,89.02,89.02,55520.1021059349,43.3442,43.3734,43.3442,43.3442,55520.1021
2010-09-16 15:55:00,89.02,89.07,88.92,89.01,115613.6992129334,43.3442,43.3686,43.2955,43.3394,115613.6992
2010-09-17 09:30:00,89.18,89.48,88.81,88.92,375345.6711338013,43.4221,43.5682,43.242,43.2955,375345.6711
2010-09-17 09:35:00,88.92,89.13,88.75,88.79,16698.574771325246,43.2955,43.3978,43.2128,43.2322,16698.5748
2010-09-17 09:40:00,88.78,88.88,88.66,88.66,10423.314188470536,43.2274,43.2761,43.1689,43.1689,10423.3142
2010-09-17 09:45:00,88.65,88.85,88.65,88.83,13720.485003190808,43.1641,43.2615,43.1641,43.2517,13720.485
2010-09-17 09:50:00,88.78,88.85,88.66,88.66,18506.700701978298,43.2274,43.2615,43.1689,43.1689,18506.7007
2010-09-17 09:55:00,88.69,88.95,88.39,88.76,37332.48245054243,43.1835,43.3101,43.0375,43.2176,37332.4825
2010-09-17 10:00:00,88.79,89.0,88.76,89.0,20952.988725803018,43.2322,43.3345,43.2176,43.3345,20952.9887
2010-09-17 10:05:00,89.0,89.09,88.85,88.89,23292.91640076579,43.3345,43.3783,43.2615,43.2809,23292.9164
2010-09-17 10:10:00,88.88,88.88,88.72,88.81,13401.403956604976,43.2761,43.2761,43.1982,43.242,13401.404
2010-09-17 10:15:00,88.81,88.99,88.75,88.9,16592.214422463305,43.242,43.3296,43.2128,43.2858,16592.2144
2010-09-17 10:20:00,88.91,88.99,88.86,88.9,17336.736864496914,43.2907,43.3296,43.2663,43.2858,17336.7369
2010-09-17 10:25:00,88.91,88.95,88.87,88.88,11486.91767708998,43.2907,43.3101,43.2712,43.2761,11486.9177
2010-09-17 10:30:00,88.83,88.83,88.66,88.83,5211.657094235268,43.2517,43.2517,43.1689,43.2517,5211.6571
2010-09-17 10:35:00,88.79,88.97,88.79,88.95,9678.791746436927,43.2322,43.3199,43.2322,43.3101,9678.7917
2010-09-17 10:40:00,88.97,89.09,88.91,89.09,8615.188257817485,43.3199,43.3783,43.2907,43.3783,8615.1883
2010-09-17 10:45:00,89.14,89.2,89.09,89.17,9040.62965326526,43.4027,43.4319,43.3783,43.4173,9040.6297
2010-09-17 10:50:00,89.21,89.25,89.14,89.21,7338.864071474153,43.4367,43.4562,43.4027,43.4367,7338.8641
2010-09-17 10:55:00,89.18,89.22,89.12,89.14,14890.448840672196,43.4221,43.4416,43.3929,43.4027,14890.4488
2010-09-17 11:00:00,89.2,89.31,89.17,89.3,13720.485003190808,43.4319,43.4854,43.4173,43.4806,13720.485
2010-09-17 11:05:00,89.3,89.32,89.26,89.28,8615.188257817485,43.4806,43.4903,43.4611,43.4708,8615.1883
2010-09-17 11:10:00,89.29,89.31,89.2,89.2,7019.78302488832,43.4757,43.4854,43.4319,43.4319,7019.783
2010-09-17 11:15:00,89.22,89.29,89.13,89.13,10423.314188470536,43.4416,43.4757,43.3978,43.3978,10423.3142
2010-09-17 11:20:00,89.14,89.18,89.09,89.16,8615.188257817485,43.4027,43.4221,43.3783,43.4124,8615.1883
2010-09-17 11:25:00,89.12,89.12,88.87,88.9,12869.602212295256,43.3929,43.3929,43.2712,43.2858,12869.6022
2010-09-17 11:30:00,88.88,88.98,88.85,88.91,7870.665815783875,43.2761,43.3248,43.2615,43.2907,7870.6658
2010-09-17 11:35:00,88.88,88.89,88.77,88.89,9678.791746436927,43.2761,43.2809,43.2225,43.2809,9678.7917
2010-09-17 11:40:00,88.86,88.98,88.82,88.86,8296.107211231652,43.2663,43.3248,43.2468,43.2663,8296.1072
2010-09-17 11:45:00,88.87,88.92,88.81,88.84,4041.6932567538815,43.2712,43.2955,43.242,43.2566,4041.6933
2010-09-17 11:50:00,88.81,88.96,88.81,88.96,7338.864071474153,43.242,43.315,43.242,43.315,7338.8641
2010-09-17 11:55:00,88.97,88.99,88.81,88.82,9678.791746436927,43.3199,43.3296,43.242,43.2468,9678.7917
2010-09-17 12:00:00,88.82,88.89,88.81,88.87,10529.67453733248,43.2468,43.2809,43.242,43.2712,10529.6745
2010-09-17 12:05:00,88.87,88.98,88.86,88.98,7977.026164645818,43.2712,43.3248,43.2663,43.3248,7977.0262
2010-09-17 12:10:00,88.98,89.07,88.91,89.04,7338.864071474153,43.3248,43.3686,43.2907,43.354,7338.8641
2010-09-17 12:15:00,89.04,89.11,89.04,89.11,7019.78302488832,43.354,43.388,43.354,43.388,7019.783
2010-09-17 12:20:00,89.11,89.13,89.04,89.08,5849.819187406933,43.388,43.3978,43.354,43.3734,5849.8192
2010-09-17 12:25:00,89.09,89.15,89.07,89.15,4573.495001063603,43.3783,43.4075,43.3686,43.4075,4573.495
2010-09-17 12:30:00,89.15,89.25,89.07,89.16,16379.493724739414,43.4075,43.4562,43.3686,43.4124,16379.4937
2010-09-17 12:35:00,89.16,89.19,89.14,89.17,7338.864071474153,43.4124,43.427,43.4027,43.4173,7338.8641
2010-09-17 12:40:00,89.16,89.22,89.08,89.11,7338.864071474153,43.4124,43.4416,43.3734,43.388,7338.8641
2010-09-17 12:45:00,89.12,89.12,89.02,89.03,6381.620931716655,43.3929,43.3929,43.3442,43.3491,6381.6209
2010-09-17 12:50:00,89.04,89.1,88.98,89.1,11593.278025951924,43.354,43.3832,43.3248,43.3832,11593.278
2010-09-17 12:55:00,89.07,89.17,89.07,89.11,12763.24186343331,43.3686,43.4173,43.3686,43.388,12763.2419
2010-09-17 13:00:00,89.14,89.28,89.14,89.27,6487.9812805786,43.4027,43.4708,43.4027,43.466,6487.9813
2010-09-17 13:05:00,89.28,89.33,89.25,89.29,12125.079770261644,43.4708,43.4952,43.4562,43.4757,12125.0798
2010-09-17 13:10:00,89.29,89.32,89.22,89.31,10955.115932780258,43.4757,43.4903,43.4416,43.4854,10955.1159
2010-09-17 13:15:00,89.29,89.3,89.19,89.2,5530.738140821101,43.4757,43.4806,43.427,43.4319,5530.7381
2010-09-17 13:20:00,89.17,89.37,89.17,89.35,10848.755583918311,43.4173,43.5146,43.4173,43.5049,10848.7556
2010-09-17 13:25:00,89.33,89.38,89.3,89.36,7977.026164645818,43.4952,43.5195,43.4806,43.5098,7977.0262
2010-09-17 13:30:00,89.38,89.44,89.37,89.42,8721.54860667943,43.5195,43.5487,43.5146,43.539,8721.5486
2010-09-17 13:35:00,89.42,89.44,89.38,89.39,4041.6932567538815,43.539,43.5487,43.5195,43.5244,4041.6933
2010-09-17 13:40:00,89.38,89.38,89.23,89.26,9359.710699851094,43.5195,43.5195,43.4465,43.4611,9359.7107
2010-09-17 13:45:00,89.26,89.41,89.26,89.41,11699.638374813869,43.4611,43.5341,43.4611,43.5341,11699.6384
2010-09-17 13:50:00,89.4,89.46,89.37,89.41,10955.115932780258,43.5293,43.5585,43.5146,43.5341,10955.1159
2010-09-17 13:55:00,89.41,89.41,89.31,89.31,4467.134652201658,43.5341,43.5341,43.4854,43.4854,4467.1347
2010-09-17 14:00:00,89.31,89.36,89.27,89.35,19357.58349287385,43.4854,43.5098,43.466,43.5049,19357.5835
2010-09-17 14:05:00,89.37,89.58,89.37,89.56,37438.84279940437,43.5146,43.6169,43.5146,43.6072,37438.8428
2010-09-17 14:10:00,89.54,89.62,89.54,89.59,13295.043607743031,43.5974,43.6364,43.5974,43.6218,13295.0436
2010-09-17 14:15:00,89.59,89.6,89.51,89.52,8615.188257817485,43.6218,43.6266,43.5828,43.5877,8615.1883
2010-09-17 14:20:00,89.51,89.58,89.49,89.58,8189.746862369707,43.5828,43.6169,43.5731,43.6169,8189.7469
2010-09-17 14:25:00,89.57,89.63,89.54,89.58,14465.007445224415,43.612,43.6412,43.5974,43.6169,14465.0074
2010-09-17 14:30:00,89.57,89.63,89.51,89.63,11699.638374813869,43.612,43.6412,43.5828,43.6412,11699.6384
2010-09-17 14:35:00,89.61,89.66,89.59,89.61,14890.448840672196,43.6315,43.6558,43.6218,43.6315,14890.4488
2010-09-17 14:40:00,89.61,89.71,89.61,89.69,12763.24186343331,43.6315,43.6802,43.6315,43.6705,12763.2419
2010-09-17 14:45:00,89.7,89.7,89.65,89.65,15741.33163156775,43.6753,43.6753,43.651,43.651,15741.3316
2010-09-17 14:50:00,89.64,89.69,89.64,89.68,18613.06105084024,43.6461,43.6705,43.6461,43.6656,18613.0611
2010-09-17 14:55:00,89.66,89.68,89.64,89.66,16804.93512018719,43.6558,43.6656,43.6461,43.6558,16804.9351
2010-09-17 15:00:00,89.66,89.67,89.62,89.63,21484.790470112737,43.6558,43.6607,43.6364,43.6412,21484.7905
2010-09-17 15:05:00,89.64,89.64,89.54,89.54,17124.016166773024,43.6461,43.6461,43.5974,43.5974,17124.0162
2010-09-17 15:10:00,89.55,89.55,89.37,89.37,23186.556051903848,43.6023,43.6023,43.5146,43.5146,23186.5561
2010-09-17 15:15:00,89.36,89.47,89.36,89.45,16379.493724739414,43.5098,43.5633,43.5098,43.5536,16379.4937
2010-09-17 15:20:00,89.44,89.48,89.41,89.42,13720.485003190808,43.5487,43.5682,43.5341,43.539,13720.485
2010-09-17 15:25:00,89.42,89.49,89.38,89.42,28185.492448415225,43.539,43.5731,43.5195,43.539,28185.4924
2010-09-17 15:30:00,89.43,89.55,89.43,89.53,43501.3826845352,43.5439,43.6023,43.5439,43.5925,43501.3827
2010-09-17 15:35:00,89.53,89.57,89.49,89.49,27228.249308657727,43.5925,43.612,43.5731,43.5731,27228.2493
2010-09-17 15:40:00,89.49,89.6,89.49,89.6,43501.3826845352,43.5731,43.6266,43.5731,43.6266,43501.3827
2010-09-17 15:45:00,89.59,89.64,89.51,89.55,32652.627100616886,43.6218,43.6461,43.5828,43.6023,32652.6271
2010-09-17 15:50:00,89.56,89.66,89.52,89.62,70197.8302488832,43.6072,43.6558,43.5877,43.6364,70197.8302
2010-09-17 15:55:00,89.61,89.69,89.58,89.64,141565.6243352478,43.6315,43.6705,43.6169,43.6461,141565.6243
2010-09-20 09:30:00,90.14,90.29,89.9,90.25,45096.78791746436,43.8896,43.9626,43.7727,43.9431,45096.7879
2010-09-20 09:35:00,90.25,90.29,90.09,90.19,39885.13082322909,43.9431,43.9626,43.8652,43.9139,39885.1308
2010-09-20 09:40:00,90.19,90.33,90.14,90.16,25101.042331418845,43.9139,43.9821,43.8896,43.8993,25101.0423
2010-09-20 09:45:00,90.21,90.53,90.12,90.48,62327.16443309933,43.9236,44.0795,43.8798,44.0551,62327.1644
2010-09-20 09:50:00,90.48,90.65,90.48,90.55,30950.86151882577,44.0551,44.1379,44.0551,44.0892,30950.8615
2010-09-20 09:55:00,90.55,90.66,90.44,90.55,36162.518613061045,44.0892,44.1428,44.0356,44.0892,36162.5186
2010-09-20 10:00:00,90.55,90.85,90.41,90.81,35417.99617102744,44.0892,44.2353,44.021,44.2158,35417.9962
2010-09-20 10:05:00,90.8,90.86,90.7,90.8,37970.644543714094,44.2109,44.2401,44.1622,44.2109,37970.6445
2010-09-20 10:10:00,90.8,90.85,90.61,90.64,19676.664539459685,44.2109,44.2353,44.1184,44.133,19676.6645
2010-09-20 10:15:00,90.64,90.77,90.55,90.72,25313.76302914273,44.133,44.1963,44.0892,44.172,25313.763
2010-09-20 10:20:00,90.73,90.84,90.69,90.69,26164.645820038284,44.1768,44.2304,44.1574,44.1574,26164.6458
2010-09-20 10:25:00,90.71,90.81,90.66,90.75,19995.74558604552,44.1671,44.2158,44.1428,44.1866,19995.7456
2010-09-20 10:30:00,90.77,90.86,90.72,90.81,40310.57221867687,44.1963,44.2401,44.172,44.2158,40310.5722
2010-09-20 10:35:00,90.81,90.82,90.79,90.82,34992.55477557966,44.2158,44.2207,44.206,44.2207,34992.5548
2010-09-20 10:40:00,90.81,90.85,90.74,90.8,36056.1582641991,44.2158,44.2353,44.1817,44.2109,36056.1583
2010-09-20 10:45:00,90.8,90.83,90.78,90.83,27972.77175069134,44.2109,44.2255,44.2012,44.2255,27972.7718
2010-09-20 10:50:00,90.81,91.18,90.81,91.18,37119.761752818544,44.2158,44.3959,44.2158,44.3959,37119.7618
2010-09-20 10:55:00,91.18,91.42,91.07,91.37,42331.41884705381,44.3959,44.5128,44.3424,44.4885,42331.4188
2010-09-20 11:00:00,91.39,91.43,91.28,91.33,26483.72686662412,44.4982,44.5177,44.4446,44.469,26483.7269
2010-09-20 11:05:00,91.34,91.53,91.32,91.52,25739.20442459051,44.4738,44.5664,44.4641,44.5615,25739.2044
2010-09-20 11:10:00,91.52,91.56,91.31,91.43,36481.59965964688,44.5615,44.581,44.4592,44.5177,36481.5997
2010-09-20 11:15:00,91.42,91.46,91.35,91.36,17549.4575622208,44.5128,44.5323,44.4787,44.4836,17549.4576
2010-09-20 11:20:00,91.36,91.42,91.22,91.27,18081.259306530523,44.4836,44.5128,44.4154,44.4398,18081.2593
2010-09-20 11:25:00,91.27,91.28,91.15,91.27,15634.971282705805,44.4398,44.4446,44.3813,44.4398,15634.9713
2010-09-20 11:30:00,91.27,91.42,91.19,91.42,28398.213146139115,44.4398,44.5128,44.4008,44.5128,28398.2131
2010-09-20 11:35:00,91.41,91.58,91.4,91.58,16166.773027015526,44.5079,44.5907,44.5031,44.5907,16166.773
2010-09-20 11:40:00,91.56,91.6,91.54,91.6,12975.9625611572,44.581,44.6004,44.5712,44.6004,12975.9626
2010-09-20 11:45:00,91.58,91.61,91.56,91.56,14996.80918953414,44.5907,44.6053,44.581,44.581,14996.8092
2010-09-20 11:50:00,91.57,91.57,91.44,91.52,26483.72686662412,44.5858,44.5858,44.5225,44.5615,26483.7269
2010-09-20 11:55:00,91.52,91.55,91.42,91.47,13720.485003190808,44.5615,44.5761,44.5128,44.5371,13720.485
2010-09-20 12:00:00,91.45,91.51,91.41,91.42,8827.908955541372,44.5274,44.5566,44.5079,44.5128,8827.909
2010-09-20 12:05:00,91.42,91.42,91.21,91.24,16166.773027015526,44.5128,44.5128,44.4105,44.4252,16166.773
2010-09-20 12:10:00,91.23,91.26,91.16,91.18,7764.30546692193,44.4203,44.4349,44.3862,44.3959,7764.3055
2010-09-20 12:15:00,91.2,91.24,91.17,91.2,16379.493724739414,44.4057,44.4252,44.3911,44.4057,16379.4937
2010-09-20 12:20:00,91.2,91.21,91.14,91.15,16485.85407360136,44.4057,44.4105,44.3765,44.3813,16485.8541
2010-09-20 12:25:00,91.14,91.14,91.02,91.06,10636.034886194426,44.3765,44.3765,44.318,44.3375,10636.0349
2010-09-20 12:30:00,91.06,91.13,90.99,91.11,17974.898957668578,44.3375,44.3716,44.3034,44.3619,17974.899
2010-09-20 12:35:00,91.1,91.13,91.04,91.1,30950.86151882577,44.357,44.3716,44.3278,44.357,30950.8615
2010-09-20 12:40:00,91.1,91.11,91.04,91.05,16273.13337587747,44.357,44.3619,44.3278,44.3326,16273.1334
2010-09-20 12:45:00,91.06,91.08,90.98,91.01,22761.11465645607,44.3375,44.3473,44.2986,44.3132,22761.1147
2010-09-20 12:50:00,91.01,91.07,90.99,91.07,20208.46628376941,44.3132,44.3424,44.3034,44.3424,20208.4663
2010-09-20 12:55:00,91.06,91.06,90.99,91.04,13933.205700914696,44.3375,44.3375,44.3034,44.3278,13933.2057
2010-09-20 13:00:00,91.03,91.05,90.93,90.95,18506.700701978298,44.3229,44.3326,44.2742,44.284,18506.7007
2010-09-20 13:05:00,90.98,91.0,90.95,90.95,9253.350350989149,44.2986,44.3083,44.284,44.284,9253.3504
2010-09-20 13:10:00,90.94,90.95,90.79,90.8,28079.13209955328,44.2791,44.284,44.206,44.2109,28079.1321
2010-09-20 13:15:00,90.82,90.82,90.75,90.78,24994.6819825569,44.2207,44.2207,44.1866,44.2012,24994.682
2010-09-20 13:20:00,90.76,90.82,90.76,90.81,17336.736864496914,44.1914,44.2207,44.1914,44.2158,17336.7369
2010-09-20 13:25:00,90.81,90.87,90.8,90.8,20208.46628376941,44.2158,44.245,44.2109,44.2109,20208.4663
2010-09-20 13:30:00,90.8,90.82,90.64,90.64,17124.016166773024,44.2109,44.2207,44.133,44.133,17124.0162
2010-09-20 13:35:00,90.64,90.74,90.62,90.7,35098.9151244416,44.133,44.1817,44.1233,44.1622,35098.9151
2010-09-20 13:40:00,90.71,90.73,90.58,90.61,9891.512444160817,44.1671,44.1768,44.1038,44.1184,9891.5124
2010-09-20 13:45:00,90.61,90.67,90.59,90.64,12231.440119123588,44.1184,44.1476,44.1087,44.133,12231.4401
2010-09-20 13:50:00,90.66,90.68,90.64,90.66,23186.556051903848,44.1428,44.1525,44.133,44.1428,23186.5561
2010-09-20 13:55:00,90.66,90.7,90.64,90.64,20102.105934907464,44.1428,44.1622,44.133,44.133,20102.1059
2010-09-20 14:00:00,90.64,90.65,90.59,90.63,20527.54733035524,44.133,44.1379,44.1087,44.1281,20527.5473
2010-09-20 14:05:00,90.61,90.64,90.57,90.61,11912.359072537756,44.1184,44.133,44.0989,44.1184,11912.3591
2010-09-20 14:10:00,90.64,90.64,90.6,90.64,20846.62837694108,44.133,44.133,44.1135,44.133,20846.6284
2010-09-20 14:15:00,90.63,90.65,90.61,90.62,31057.22186768772,44.1281,44.1379,44.1184,44.1233,31057.2219
2010-09-20 14:20:00,90.64,90.68,90.63,90.68,37545.20314826632,44.133,44.1525,44.1281,44.1525,37545.2031
2010-09-20 14:25:00,90.68,90.68,90.62,90.67,14252.28674750053,44.1525,44.1525,44.1233,44.1476,14252.2867
2010-09-20 14:30:00,90.68,90.82,90.66,90.75,22973.83535417996,44.1525,44.2207,44.1428,44.1866,22973.8354
2010-09-20 14:35:00,90.77,90.92,90.76,90.88,14145.926398638583,44.1963,44.2693,44.1914,44.2499,14145.9264
2010-09-20 14:40:00,90.87,90.89,90.83,90.86,13614.124654328863,44.245,44.2547,44.2255,44.2401,13614.1247
2010-09-20 14:45:00,90.86,90.91,90.84,90.85,17974.898957668578,44.2401,44.2645,44.2304,44.2353,17974.899
2010-09-20 14:50:00,90.87,90.92,90.86,90.91,19463.9438417358,44.245,44.2693,44.2401,44.2645,19463.9438
2010-09-20 14:55:00,90.92,91.0,90.87,90.96,43926.82407998297,44.2693,44.3083,44.245,44.2888,43926.8241
2010-09-20 15:00:00,90.94,91.11,90.93,91.11,36162.518613061045,44.2791,44.3619,44.2742,44.3619,36162.5186
2010-09-20 15:05:00,91.11,91.13,91.06,91.12,22867.47500531801,44.3619,44.3716,44.3375,44.3667,22867.475
2010-09-20 15:10:00,91.12,91.17,91.06,91.12,31269.94256541161,44.3667,44.3911,44.3375,44.3667,31269.9426
2010-09-20 15:15:00,91.13,91.2,91.13,91.2,38821.52733460965,44.3716,44.4057,44.3716,44.4057,38821.5273
2010-09-20 15:20:00,91.2,91.25,91.18,91.24,37864.28419485215,44.4057,44.43,44.3959,44.4252,37864.2842
2010-09-20 15:25:00,91.24,91.28,91.19,91.22,31482.6632631355,44.4252,44.4446,44.4008,44.4154,31482.6633
2010-09-20 15:30:00,91.23,91.33,91.22,91.29,34035.31163582216,44.4203,44.469,44.4154,44.4495,34035.3116
2010-09-20 15:35:00,91.29,91.53,91.29,91.52,52542.01233780046,44.4495,44.5664,44.4495,44.5615,52542.0123
2010-09-20 15:40:00,91.51,91.56,91.47,91.54,55094.66071048712,44.5566,44.581,44.5371,44.5712,55094.6607
2010-09-20 15:45:00,91.56,91.65,91.56,91.61,99127.84513933204,44.581,44.6248,44.581,44.6053,99127.8451
2010-09-20 15:50:00,91.61,91.63,91.48,91.54,84981.91874069345,44.6053,44.615,44.542,44.5712,84981.9187
2010-09-20 15:55:00,91.54,91.56,91.39,91.43,242076.15400978512,44.5712,44.581,44.4982,44.5177,242076.154
2010-09-21 09:30:00,91.81,92.51,91.43,91.59,57221.86768772601,44.7027,45.0435,44.5177,44.5956,57221.8677
2010-09-21 09:35:00,91.55,91.61,91.2,91.26,41586.896405020205,44.5761,44.6053,44.4057,44.4349,41586.8964
2010-09-21 09:40:00,91.2,91.41,91.13,91.41,32120.825356307163,44.4057,44.5079,44.3716,44.5079,32120.8254
2010-09-21 09:45:00,91.42,91.45,91.26,91.34,27972.77175069134,44.5128,44.5274,44.4349,44.4738,27972.7718
2010-09-21 09:50:00,91.35,91.39,91.06,91.14,25845.564773452454,44.4787,44.4982,44.3375,44.3765,25845.5648
2010-09-21 09:55:00,91.11,91.3,91.09,91.28,20633.907679217184,44.3619,44.4544,44.3521,44.4446,20633.9077
2010-09-21 10:00:00,91.29,91.39,91.18,91.18,15954.052329291637,44.4495,44.4982,44.3959,44.3959,15954.0523
2010-09-21 10:05:00,91.14,91.21,91.01,91.07,35524.35651988938,44.3765,44.4105,44.3132,44.3424,35524.3565
2010-09-21 10:10:00,91.03,91.1,91.0,91.09,20633.907679217184,44.3229,44.357,44.3083,44.3521,20633.9077
2010-09-21 10:15:00,91.07,91.43,91.05,91.4,34567.11338013188,44.3424,44.5177,44.3326,44.5031,34567.1134
2010-09-21 10:20:00,91.4,91.58,91.34,91.43,20633.907679217184,44.5031,44.5907,44.4738,44.5177,20633.9077
2010-09-21 10:25:00,91.43,91.56,91.43,91.51,7764.30546692193,44.5177,44.581,44.5177,44.5566,7764.3055
2010-09-21 10:30:00,91.49,91.5,91.41,91.41,5637.098489683045,44.5469,44.5517,44.5079,44.5079,5637.0985
2010-09-21 10:35:00,91.41,91.41,91.28,91.31,6487.9812805786,44.5079,44.5079,44.4446,44.4592,6487.9813
2010-09-21 10:40:00,91.3,91.37,91.22,91.27,15103.169538396083,44.4544,44.4885,44.4154,44.4398,15103.1695
2010-09-21 10:45:00,91.28,91.3,91.19,91.25,11912.359072537756,44.4446,44.4544,44.4008,44.43,11912.3591
2010-09-21 10:50:00,91.25,91.25,91.09,91.12,22016.59221442246,44.43,44.43,44.3521,44.3667,22016.5922
2010-09-21 10:55:00,91.13,91.13,91.01,91.06,28610.933843863004,44.3716,44.3716,44.3132,44.3375,28610.9338
2010-09-21 11:00:00,91.03,91.12,90.96,91.1,12018.7194213997,44.3229,44.3667,44.2888,44.357,12018.7194
2010-09-21 11:05:00,91.08,91.26,91.03,91.25,11380.557328228037,44.3473,44.4349,44.3229,44.43,11380.5573
2010-09-21 11:10:00,91.26,91.26,91.11,91.12,16060.412678153582,44.4349,44.4349,44.3619,44.3667,16060.4127
2010-09-21 11:15:00,91.1,91.11,91.02,91.02,10210.593490746647,44.357,44.3619,44.318,44.318,10210.5935
2010-09-21 11:20:00,91.01,91.01,90.87,90.92,13401.403956604976,44.3132,44.3132,44.245,44.2693,13401.404
2010-09-21 11:25:00,90.91,90.93,90.87,90.89,23718.357796213568,44.2645,44.2742,44.245,44.2547,23718.3578
2010-09-21 11:30:00,90.89,90.95,90.87,90.93,24462.880238247177,44.2547,44.284,44.245,44.2742,24462.8802
2010-09-21 11:35:00,90.92,90.94,90.83,90.88,9253.350350989149,44.2693,44.2791,44.2255,44.2499,9253.3504
2010-09-21 11:40:00,90.87,90.87,90.76,90.78,9572.431397574985,44.245,44.245,44.1914,44.2012,9572.4314
2010-09-21 11:45:00,90.8,90.86,90.75,90.78,6594.341629440543,44.2109,44.2401,44.1866,44.2012,6594.3416
2010-09-21 11:50:00,90.75,90.83,90.75,90.82,3297.170814720272,44.1866,44.2255,44.1866,44.2207,3297.1708
2010-09-21 11:55:00,90.84,90.95,90.82,90.89,3190.8104658583275,44.2304,44.284,44.2207,44.2547,3190.8105
2010-09-21 12:00:00,90.88,91.04,90.85,91.02,8402.467560093595,44.2499,44.3278,44.2353,44.318,8402.4676
2010-09-21 12:05:00,91.03,91.03,90.94,91.0,4148.053605615826,44.3229,44.3229,44.2791,44.3083,4148.0536
2010-09-21 12:10:00,90.98,90.99,90.88,90.94,12231.440119123588,44.2986,44.3034,44.2499,44.2791,12231.4401
2010-09-21 12:15:00,90.92,90.94,90.87,90.94,8296.107211231652,44.2693,44.2791,44.245,44.2791,8296.1072
2010-09-21 12:20:00,90.96,91.09,90.95,91.05,13933.205700914696,44.2888,44.3521,44.284,44.3326,13933.2057
2010-09-21 12:25:00,91.05,91.12,91.02,91.06,10529.67453733248,44.3326,44.3667,44.318,44.3375,10529.6745
2010-09-21 12:30:00,91.06,91.11,91.03,91.09,9146.990002127206,44.3375,44.3619,44.3229,44.3521,9146.99
2010-09-21 12:35:00,91.11,91.24,91.11,91.23,17655.817911082744,44.3619,44.4252,44.3619,44.4203,17655.8179
2010-09-21 12:40:00,91.21,91.24,91.12,91.17,8083.386513507763,44.4105,44.4252,44.3667,44.3911,8083.3865
2010-09-21 12:45:00,91.16,91.17,91.15,91.16,957.2431397574984,44.3862,44.3911,44.3813,44.3862,957.2431
2010-09-21 12:50:00,91.13,91.15,91.1,91.14,12125.079770261644,44.3716,44.3813,44.357,44.3765,12125.0798
2010-09-21 12:55:00,91.15,91.19,91.15,91.18,5424.377791959157,44.3813,44.4008,44.3813,44.3959,5424.3778
2010-09-21 13:00:00,91.17,91.17,91.12,91.17,15528.61093384386,44.3911,44.3911,44.3667,44.3911,15528.6109
2010-09-21 13:05:00,91.18,91.22,91.06,91.1,12869.602212295256,44.3959,44.4154,44.3375,44.357,12869.6022
2010-09-21 13:10:00,91.12,91.12,91.06,91.06,3084.450116996384,44.3667,44.3667,44.3375,44.3375,3084.4501
2010-09-21 13:15:00,91.03,91.03,90.95,90.96,11380.557328228037,44.3229,44.3229,44.284,44.2888,11380.5573
2010-09-21 13:20:00,90.96,90.96,90.92,90.94,10848.755583918311,44.2888,44.2888,44.2693,44.2791,10848.7556
2010-09-21 13:25:00,90.94,90.95,90.8,90.8,9678.791746436927,44.2791,44.284,44.2109,44.2109,9678.7917
2010-09-21 13:30:00,90.8,90.8,90.65,90.67,8721.54860667943,44.2109,44.2109,44.1379,44.1476,8721.5486
2010-09-21 13:35:00,90.67,90.73,90.67,90.7,5530.738140821101,44.1476,44.1768,44.1476,44.1622,5530.7381
2010-09-21 13:40:00,90.7,90.7,90.5,90.53,9146.990002127206,44.1622,44.1622,44.0648,44.0795,9146.99
2010-09-21 13:45:00,90.53,90.56,90.43,90.51,12231.440119123588,44.0795,44.0941,44.0308,44.0697,12231.4401
2010-09-21 13:50:00,90.5,90.62,90.47,90.52,12444.160816847478,44.0648,44.1233,44.0502,44.0746,12444.1608
2010-09-21 13:55:00,90.54,90.66,90.53,90.61,12550.521165709422,44.0843,44.1428,44.0795,44.1184,12550.5212
2010-09-21 14:00:00,90.61,90.67,90.59,90.67,13614.124654328863,44.1184,44.1476,44.1087,44.1476,13614.1247
2010-09-21 14:05:00,90.67,90.72,90.58,90.63,14996.80918953414,44.1476,44.172,44.1038,44.1281,14996.8092
2010-09-21 14:10:00,90.59,90.91,90.59,90.68,19889.38523718357,44.1087,44.2645,44.1087,44.1525,19889.3852
2010-09-21 14:15:00,90.64,91.46,90.54,91.36,52861.093384386295,44.133,44.5323,44.0843,44.4836,52861.0934
2010-09-21 14:20:00,91.36,91.36,91.05,91.24,56583.70559455434,44.4836,44.4836,44.3326,44.4252,56583.7056
2010-09-21 14:25:00,91.24,91.37,91.12,91.37,44033.18442884492,44.4252,44.4885,44.3667,44.4885,44033.1844
2010-09-21 14:30:00,91.36,91.63,91.3,91.59,41374.17570729632,44.4836,44.615,44.4544,44.5956,41374.1757
2010-09-21 14:35:00,91.58,91.9,91.54,91.82,22973.83535417996,44.5907,44.7465,44.5712,44.7076,22973.8354
2010-09-21 14:40:00,91.8,91.99,91.74,91.94,55094.66071048712,44.6978,44.7903,44.6686,44.766,55094.6607
2010-09-21 14:45:00,91.96,92.05,91.83,92.03,44245.90512656881,44.7757,44.8195,44.7124,44.8098,44245.9051
2010-09-21 14:50:00,91.99,92.0,91.61,91.84,49883.00361625185,44.7903,44.7952,44.6053,44.7173,49883.0036
2010-09-21 14:55:00,91.82,91.84,91.49,91.58,26164.645820038284,44.7076,44.7173,44.5469,44.5907,26164.6458
2010-09-21 15:00:00,91.58,91.59,91.32,91.51,22867.47500531801,44.5907,44.5956,44.4641,44.5566,22867.475
2010-09-21 15:05:00,91.49,91.54,91.39,91.48,15634.971282705805,44.5469,44.5712,44.4982,44.542,15634.9713
2010-09-21 15:10:00,91.5,91.51,91.23,91.27,18825.78174856413,44.5517,44.5566,44.4203,44.4398,18825.7817
2010-09-21 15:15:00,91.27,91.38,91.25,91.38,22122.952563284405,44.4398,44.4933,44.43,44.4933,22122.9526
2010-09-21 15:20:00,91.39,91.39,91.15,91.25,18400.34035311636,44.4982,44.4982,44.3813,44.43,18400.3404
2010-09-21 15:25:00,91.24,91.29,91.02,91.11,45309.50861518825,44.4252,44.4495,44.318,44.3619,45309.5086
2010-09-21 15:30:00,91.11,91.11,90.71,90.88,47755.796639012966,44.3619,44.3619,44.1671,44.2499,47755.7966
2010-09-21 15:35:00,90.87,90.96,90.62,90.92,59561.79536268878,44.245,44.2888,44.1233,44.2693,59561.7954
2010-09-21 15:40:00,90.89,91.01,90.84,90.85,41374.17570729632,44.2547,44.3132,44.2304,44.2353,41374.1757
2010-09-21 15:45:00,90.84,90.88,90.55,90.72,92427.14316102955,44.2304,44.2499,44.0892,44.172,92427.1432
2010-09-21 15:50:00,90.71,90.85,90.68,90.77,92214.42246330566,44.1671,44.2353,44.1525,44.1963,92214.4225
2010-09-21 15:55:00,90.77,90.83,90.48,90.56,332482.4505424377,44.1963,44.2255,44.0551,44.0941,332482.4505
2010-09-22 09:30:00,90.46,90.52,89.89,90.5,43607.74303339714,44.0454,44.0746,43.7678,44.0648,43607.743
2010-09-22 09:35:00,90.52,90.52,90.21,90.21,24462.880238247177,44.0746,44.0746,43.9236,43.9236,24462.8802
2010-09-22 09:40:00,90.22,90.52,90.22,90.52,12656.881514571363,43.9285,44.0746,43.9285,44.0746,12656.8815
2010-09-22 09:45:00,90.49,90.86,90.49,90.86,35417.99617102744,44.06,44.2401,44.06,44.2401,35417.9962
2010-09-22 09:50:00,90.83,90.88,90.52,90.68,36694.320357370765,44.2255,44.2499,44.0746,44.1525,36694.3204
2010-09-22 09:55:00,90.68,90.72,90.51,90.52,11380.557328228037,44.1525,44.172,44.0697,44.0746,11380.5573
2010-09-22 10:00:00,90.54,90.54,90.16,90.3,29780.89768134439,44.0843,44.0843,43.8993,43.9675,29780.8977
2010-09-22 10:05:00,90.3,90.31,90.16,90.23,23611.997447351623,43.9675,43.9723,43.8993,43.9334,23611.9974
2010-09-22 10:10:00,90.23,90.47,90.16,90.46,30419.059774516056,43.9334,44.0502,43.8993,44.0454,30419.0598
2010-09-22 10:15:00,90.48,90.6,90.38,90.48,20740.26802807913,44.0551,44.1135,44.0064,44.0551,20740.268
2010-09-22 10:20:00,90.49,90.52,90.37,90.43,17655.817911082744,44.06,44.0746,44.0015,44.0308,17655.8179
2010-09-22 10:25:00,90.41,90.41,90.2,90.21,7338.864071474153,44.021,44.021,43.9188,43.9236,7338.8641
2010-09-22 10:30:00,90.17,90.23,89.96,90.02,25632.844075728564,43.9042,43.9334,43.8019,43.8311,25632.8441
2010-09-22 10:35:00,90.01,90.03,89.86,89.95,30631.780472239945,43.8263,43.836,43.7532,43.797,30631.7805
2010-09-22 10:40:00,89.92,89.97,89.83,89.85,24994.6819825569,43.7824,43.8068,43.7386,43.7484,24994.682
2010-09-22 10:45:00,89.85,90.01,89.84,89.94,12337.800467985531,43.7484,43.8263,43.7435,43.7922,12337.8005
2010-09-22 10:50:00,89.88,89.96,89.83,89.83,12975.9625611572,43.763,43.8019,43.7386,43.7386,12975.9626
2010-09-22 10:55:00,89.85,90.02,89.83,89.98,18293.98000425441,43.7484,43.8311,43.7386,43.8117,18293.98
2010-09-22 11:00:00,90.01,90.04,89.97,89.98,16060.412678153582,43.8263,43.8409,43.8068,43.8117,16060.4127
2010-09-22 11:05:00,89.98,90.07,89.95,90.03,21803.87151669857,43.8117,43.8555,43.797,43.836,21803.8715
2010-09-22 11:10:00,90.02,90.09,89.71,89.84,28398.213146139115,43.8311,43.8652,43.6802,43.7435,28398.2131
2010-09-22 11:15:00,89.81,89.96,89.81,89.94,8827.908955541372,43.7289,43.8019,43.7289,43.7922,8827.909
2010-09-22 11:20:00,89.91,89.91,89.61,89.63,11699.638374813869,43.7776,43.7776,43.6315,43.6412,11699.6384
2010-09-22 11:25:00,89.63,89.63,89.45,89.61,22761.11465645607,43.6412,43.6412,43.5536,43.6315,22761.1147
2010-09-22 11:30:00,89.55,89.61,89.43,89.46,14252.28674750053,43.6023,43.6315,43.5439,43.5585,14252.2867
2010-09-22 11:35:00,89.45,89.64,89.45,89.55,10636.034886194426,43.5536,43.6461,43.5536,43.6023,10636.0349
2010-09-22 11:40:00,89.54,89.64,89.53,89.55,7019.78302488832,43.5974,43.6461,43.5925,43.6023,7019.783
2010-09-22 11:45:00,89.54,89.59,89.45,89.45,2020.8466283769408,43.5974,43.6218,43.5536,43.5536,2020.8466
2010-09-22 11:50:00,89.44,89.58,89.41,89.58,8827.908955541372,43.5487,43.6169,43.5341,43.6169,8827.909
2010-09-22 11:55:00,89.59,89.66,89.55,89.64,13720.485003190808,43.6218,43.6558,43.6023,43.6461,13720.485
2010-09-22 12:00:00,89.65,89.68,89.58,89.66,7870.665815783875,43.651,43.6656,43.6169,43.6558,7870.6658
2010-09-22 12:05:00,89.65,89.7,89.55,89.7,5956.179536268878,43.651,43.6753,43.6023,43.6753,5956.1795
2010-09-22 12:10:00,89.63,89.73,89.6,89.68,11912.359072537756,43.6412,43.6899,43.6266,43.6656,11912.3591
2010-09-22 12:15:00,89.68,89.76,89.64,89.68,11699.638374813869,43.6656,43.7045,43.6461,43.6656,11699.6384
2010-09-22 12:20:00,89.7,89.71,89.56,89.56,8083.386513507763,43.6753,43.6802,43.6072,43.6072,8083.3865
2010-09-22 12:25:00,89.61,89.69,89.6,89.61,5637.098489683045,43.6315,43.6705,43.6266,43.6315,5637.0985
2010-09-22 12:30:00,89.61,89.64,89.54,89.59,5849.819187406933,43.6315,43.6461,43.5974,43.6218,5849.8192
2010-09-22 12:35:00,89.6,89.6,89.45,89.45,7977.026164645818,43.6266,43.6266,43.5536,43.5536,7977.0262
2010-09-22 12:40:00,89.45,89.47,89.39,89.47,6807.062327164432,43.5536,43.5633,43.5244,43.5633,6807.0623
2010-09-22 12:45:00,89.45,89.52,89.4,89.42,5849.819187406933,43.5536,43.5877,43.5293,43.539,5849.8192
2010-09-22 12:50:00,89.41,89.45,89.34,89.34,6381.620931716655,43.5341,43.5536,43.5,43.5,6381.6209
2010-09-22 12:55:00,89.36,89.38,89.31,89.31,20740.26802807913,43.5098,43.5195,43.4854,43.4854,20740.268
2010-09-22 13:00:00,89.31,89.39,89.27,89.37,9146.990002127206,43.4854,43.5244,43.466,43.5146,9146.99
2010-09-22 13:05:00,89.39,89.41,89.32,89.37,13614.124654328863,43.5244,43.5341,43.4903,43.5146,13614.1247
2010-09-22 13:10:00,89.39,89.49,89.37,89.43,12018.7194213997,43.5244,43.5731,43.5146,43.5439,12018.7194
2010-09-22 13:15:00,89.41,89.41,89.32,89.39,9359.710699851094,43.5341,43.5341,43.4903,43.5244,9359.7107
2010-09-22 13:20:00,89.38,89.43,89.38,89.41,3828.972559029993,43.5195,43.5439,43.5195,43.5341,3828.9726
2010-09-22 13:25:00,89.38,89.51,89.37,89.47,8934.269304403317,43.5195,43.5828,43.5146,43.5633,8934.2693
2010-09-22 13:30:00,89.49,89.62,89.49,89.59,14996.80918953414,43.5731,43.6364,43.5731,43.6218,14996.8092
2010-09-22 13:35:00,89.6,89.7,89.6,89.68,6275.260582854711,43.6266,43.6753,43.6266,43.6656,6275.2606
2010-09-22 13:40:00,89.7,89.74,89.65,89.7,5530.738140821101,43.6753,43.6948,43.651,43.6753,5530.7381
2010-09-22 13:45:00,89.69,89.77,89.68,89.77,6487.9812805786,43.6705,43.7094,43.6656,43.7094,6487.9813
2010-09-22 13:50:00,89.77,89.96,89.77,89.96,16060.412678153582,43.7094,43.8019,43.7094,43.8019,16060.4127
2010-09-22 13:55:00,89.94,89.94,89.87,89.87,2339.9276749627734,43.7922,43.7922,43.7581,43.7581,2339.9277
2010-09-22 14:00:00,89.87,89.88,89.67,89.69,10529.67453733248,43.7581,43.763,43.6607,43.6705,10529.6745
2010-09-22 14:05:00,89.68,89.73,89.62,89.72,7232.503722612209,43.6656,43.6899,43.6364,43.6851,7232.5037
2010-09-22 14:10:00,89.75,89.88,89.62,89.85,15741.33163156775,43.6997,43.763,43.6364,43.7484,15741.3316
2010-09-22 14:15:00,89.88,89.89,89.78,89.78,6062.539885130822,43.763,43.7678,43.7143,43.7143,6062.5399
2010-09-22 14:20:00,89.76,89.93,89.73,89.83,12550.521165709422,43.7045,43.7873,43.6899,43.7386,12550.5212
2010-09-22 14:25:00,89.82,89.89,89.81,89.86,4998.93639651138,43.7338,43.7678,43.7289,43.7532,4998.9364
2010-09-22 14:30:00,89.87,89.99,89.86,89.94,12337.800467985531,43.7581,43.8165,43.7532,43.7922,12337.8005
2010-09-22 14:35:00,89.99,90.24,89.96,90.14,23186.556051903848,43.8165,43.9383,43.8019,43.8896,23186.5561
2010-09-22 14:40:00,90.15,90.26,90.15,90.17,13401.403956604976,43.8944,43.948,43.8944,43.9042,13401.404
2010-09-22 14:45:00,90.14,90.17,90.05,90.05,14465.007445224415,43.8896,43.9042,43.8457,43.8457,14465.0074
2010-09-22 14:50:00,90.05,90.11,90.01,90.02,13507.76430546692,43.8457,43.875,43.8263,43.8311,13507.7643
2010-09-22 14:55:00,90.03,90.1,89.97,90.1,12125.079770261644,43.836,43.8701,43.8068,43.8701,12125.0798
2010-09-22 15:00:00,90.12,90.17,90.08,90.11,12869.602212295256,43.8798,43.9042,43.8603,43.875,12869.6022
2010-09-22 15:05:00,90.08,90.1,89.91,89.98,16166.773027015526,43.8603,43.8701,43.7776,43.8117,16166.773
2010-09-22 15:10:00,89.96,90.01,89.86,90.01,20527.54733035524,43.8019,43.8263,43.7532,43.8263,20527.5473
2010-09-22 15:15:00,90.01,90.01,89.81,89.81,23186.556051903848,43.8263,43.8263,43.7289,43.7289,23186.5561
2010-09-22 15:20:00,89.8,89.95,89.78,89.88,22867.47500531801,43.724,43.797,43.7143,43.763,22867.475
2010-09-22 15:25:00,89.87,89.95,89.84,89.88,16698.574771325246,43.7581,43.797,43.7435,43.763,16698.5748
2010-09-22 15:30:00,89.88,90.0,89.83,90.0,19251.22314401191,43.763,43.8214,43.7386,43.8214,19251.2231
2010-09-22 15:35:00,90.0,90.02,89.87,89.9,28079.13209955328,43.8214,43.8311,43.7581,43.7727,28079.1321
2010-09-22 15:40:00,89.89,89.93,89.8,89.85,23399.276749627734,43.7678,43.7873,43.724,43.7484,23399.2767
2010-09-22 15:45:00,89.85,89.85,89.7,89.78,111359.28525845562,43.7484,43.7484,43.6753,43.7143,111359.2853
2010-09-22 15:50:00,89.78,89.89,89.74,89.87,104445.86258242924,43.7143,43.7678,43.6948,43.7581,104445.8626
2010-09-22 15:55:00,89.87,89.88,89.6,89.66,201871.9421399702,43.7581,43.763,43.6266,43.6558,201871.9421
2010-09-23 09:30:00,89.0,89.09,88.58,88.67,49244.84152308019,43.3345,43.3783,43.13,43.1738,49244.8415
2010-09-23 09:35:00,88.66,88.7,88.58,88.61,16698.574771325246,43.1689,43.1884,43.13,43.1446,16698.5748
2010-09-23 09:40:00,88.61,88.94,88.57,88.89,18187.619655392467,43.1446,43.3053,43.1251,43.2809,18187.6197
2010-09-23 09:45:00,88.95,88.96,88.74,88.76,22335.67326100829,43.3101,43.315,43.2079,43.2176,22335.6733
2010-09-23 09:50:00,88.75,88.78,88.61,88.7,21697.511167836627,43.2128,43.2274,43.1446,43.1884,21697.5112
2010-09-23 09:55:00,88.73,88.79,88.66,88.75,14252.28674750053,43.203,43.2322,43.1689,43.2128,14252.2867
2010-09-23 10:00:00,88.77,88.96,88.68,88.71,30950.86151882577,43.2225,43.315,43.1787,43.1933,30950.8615
2010-09-23 10:05:00,88.72,88.84,88.68,88.72,34567.11338013188,43.1982,43.2566,43.1787,43.1982,34567.1134
2010-09-23 10:10:00,88.74,88.76,88.57,88.59,33397.14954265049,43.2079,43.2176,43.1251,43.1349,33397.1495
2010-09-23 10:15:00,88.56,88.59,88.38,88.48,43926.82407998297,43.1203,43.1349,43.0326,43.0813,43926.8241
2010-09-23 10:20:00,88.47,88.61,88.43,88.47,13507.76430546692,43.0764,43.1446,43.057,43.0764,13507.7643
2010-09-23 10:25:00,88.45,88.73,88.45,88.73,6807.062327164432,43.0667,43.203,43.0667,43.203,6807.0623
2010-09-23 10:30:00,88.75,88.99,88.73,88.87,30631.780472239945,43.2128,43.3296,43.203,43.2712,30631.7805
2010-09-23 10:35:00,88.88,88.91,88.7,88.71,13614.124654328863,43.2761,43.2907,43.1884,43.1933,13614.1247
2010-09-23 10:40:00,88.71,88.72,88.6,88.69,22761.11465645607,43.1933,43.1982,43.1397,43.1835,22761.1147
2010-09-23 10:45:00,88.67,88.92,88.66,88.78,46692.19315039353,43.1738,43.2955,43.1689,43.2274,46692.1932
2010-09-23 10:50:00,88.75,88.8,88.65,88.66,6913.422676026376,43.2128,43.2371,43.1641,43.1689,6913.4227
2010-09-23 10:55:00,88.66,88.72,88.6,88.66,10104.233141884704,43.1689,43.1982,43.1397,43.1689,10104.2331
2010-09-23 11:00:00,88.65,88.88,88.61,88.86,18400.34035311636,43.1641,43.2761,43.1446,43.2663,18400.3404
2010-09-23 11:05:00,88.83,88.87,88.75,88.79,10316.953839608592,43.2517,43.2712,43.2128,43.2322,10316.9538
2010-09-23 11:10:00,88.83,88.84,88.74,88.8,7977.026164645818,43.2517,43.2566,43.2079,43.2371,7977.0262
2010-09-23 11:15:00,88.8,88.86,88.75,88.81,7019.78302488832,43.2371,43.2663,43.2128,43.242,7019.783
2010-09-23 11:20:00,88.84,88.84,88.74,88.75,10529.67453733248,43.2566,43.2566,43.2079,43.2128,10529.6745
2010-09-23 11:25:00,88.73,88.8,88.67,88.79,6487.9812805786,43.203,43.2371,43.1738,43.2322,6487.9813
2010-09-23 11:30:00,88.8,88.95,88.79,88.91,22016.59221442246,43.2371,43.3101,43.2322,43.2907,22016.5922
2010-09-23 11:35:00,88.88,88.95,88.74,88.77,14996.80918953414,43.2761,43.3101,43.2079,43.2225,14996.8092
2010-09-23 11:40:00,88.79,88.81,88.72,88.78,10529.67453733248,43.2322,43.242,43.1982,43.2274,10529.6745
2010-09-23 11:45:00,88.79,88.9,88.75,88.8,8508.82790895554,43.2322,43.2858,43.2128,43.2371,8508.8279
2010-09-23 11:50:00,88.79,88.8,88.73,88.75,12763.24186343331,43.2322,43.2371,43.203,43.2128,12763.2419
2010-09-23 11:55:00,88.75,88.79,88.64,88.67,15528.61093384386,43.2128,43.2322,43.1592,43.1738,15528.6109
2010-09-23 12:00:00,88.66,88.69,88.63,88.68,16060.412678153582,43.1689,43.1835,43.1543,43.1787,16060.4127
2010-09-23 12:05:00,88.69,88.81,88.69,88.77,4786.215698787491,43.1835,43.242,43.1835,43.2225,4786.2157
2010-09-23 12:10:00,88.78,88.8,88.7,88.7,8508.82790895554,43.2274,43.2371,43.1884,43.1884,8508.8279
2010-09-23 12:15:00,88.71,88.71,88.57,88.57,3828.972559029993,43.1933,43.1933,43.1251,43.1251,3828.9726
2010-09-23 12:20:00,88.56,88.6,88.52,88.58,7764.30546692193,43.1203,43.1397,43.1008,43.13,7764.3055
2010-09-23 12:25:00,88.58,88.6,88.52,88.55,4998.93639651138,43.13,43.1397,43.1008,43.1154,4998.9364
2010-09-23 12:30:00,88.53,88.58,88.48,88.52,14145.926398638583,43.1056,43.13,43.0813,43.1008,14145.9264
2010-09-23 12:35:00,88.54,88.6,88.47,88.47,9253.350350989149,43.1105,43.1397,43.0764,43.0764,9253.3504
2010-09-23 12:40:00,88.46,88.51,88.43,88.44,6062.539885130822,43.0716,43.0959,43.057,43.0618,6062.5399
2010-09-23 12:45:00,88.44,88.47,88.34,88.39,15847.691980429694,43.0618,43.0764,43.0131,43.0375,15847.692
2010-09-23 12:50:00,88.4,88.47,88.36,88.43,9253.350350989149,43.0423,43.0764,43.0229,43.057,9253.3504
2010-09-23 12:55:00,88.43,88.52,88.42,88.49,3828.972559029993,43.057,43.1008,43.0521,43.0862,3828.9726
2010-09-23 13:00:00,88.49,88.61,88.49,88.59,6700.701978302488,43.0862,43.1446,43.0862,43.1349,6700.702
2010-09-23 13:05:00,88.58,88.63,88.56,88.57,5530.738140821101,43.13,43.1543,43.1203,43.1251,5530.7381
2010-09-23 13:10:00,88.53,88.58,88.47,88.47,2127.206977238885,43.1056,43.13,43.0764,43.0764,2127.207
2010-09-23 13:15:00,88.47,88.47,88.39,88.4,5530.738140821101,43.0764,43.0764,43.0375,43.0423,5530.7381
2010-09-23 13:20:00,88.4,88.55,88.4,88.55,2659.0087215486064,43.0423,43.1154,43.0423,43.1154,2659.0087
2010-09-23 13:25:00,88.56,88.56,88.52,88.56,957.2431397574984,43.1203,43.1203,43.1008,43.1203,957.2431
2010-09-23 13:30:00,88.56,88.56,88.48,88.53,5530.738140821101,43.1203,43.1203,43.0813,43.1056,5530.7381
2010-09-23 13:35:00,88.55,88.6,88.52,88.55,5956.179536268878,43.1154,43.1397,43.1008,43.1154,5956.1795
2010-09-23 13:40:00,88.54,88.54,88.43,88.48,6381.620931716655,43.1105,43.1105,43.057,43.0813,6381.6209
2010-09-23 13:45:00,88.46,88.5,88.34,88.4,14465.007445224415,43.0716,43.091,43.0131,43.0423,14465.0074
2010-09-23 13:50:00,88.39,88.54,88.39,88.52,10423.314188470536,43.0375,43.1105,43.0375,43.1008,10423.3142
2010-09-23 13:55:00,88.51,88.52,88.39,88.4,5530.738140821101,43.0959,43.1008,43.0375,43.0423,5530.7381
2010-09-23 14:00:00,88.4,88.42,88.34,88.36,13188.683258881088,43.0423,43.0521,43.0131,43.0229,13188.6833
2010-09-23 14:05:00,88.35,88.38,88.24,88.33,20421.18698149329,43.018,43.0326,42.9644,43.0083,20421.187
2010-09-23 14:10:00,88.34,88.41,88.18,88.2,14145.926398638583,43.0131,43.0472,42.9352,42.945,14145.9264
2010-09-23 14:15:00,88.2,88.28,88.15,88.15,9678.791746436927,42.945,42.9839,42.9206,42.9206,9678.7917
2010-09-23 14:20:00,88.15,88.28,88.15,88.24,16592.214422463305,42.9206,42.9839,42.9206,42.9644,16592.2144
2010-09-23 14:25:00,88.24,88.24,88.05,88.08,12975.9625611572,42.9644,42.9644,42.8719,42.8865,12975.9626
2010-09-23 14:30:00,88.09,88.11,88.04,88.11,11805.998723675812,42.8914,42.9011,42.8671,42.9011,11805.9987
2010-09-23 14:35:00,88.11,88.11,87.89,87.91,24143.799191661343,42.9011,42.9011,42.794,42.8038,24143.7992
2010-09-23 14:40:00,87.9,87.91,87.79,87.8,31589.023611997443,42.7989,42.8038,42.7453,42.7502,31589.0236
2010-09-23 14:45:00,87.81,87.87,87.74,87.81,26164.645820038284,42.7551,42.7843,42.721,42.7551,26164.6458
2010-09-23 14:50:00,87.8,87.81,87.65,87.74,25313.76302914273,42.7502,42.7551,42.6772,42.721,25313.763
2010-09-23 14:55:00,87.75,87.75,87.57,87.65,42650.49989363965,42.7259,42.7259,42.6382,42.6772,42650.4999
2010-09-23 15:00:00,87.65,87.77,87.64,87.69,24356.519889385232,42.6772,42.7356,42.6723,42.6966,24356.5199
2010-09-23 15:05:00,87.68,87.68,87.47,87.49,30738.14082110189,42.6918,42.6918,42.5895,42.5993,30738.1408
2010-09-23 15:10:00,87.49,87.62,87.43,87.54,25845.564773452454,42.5993,42.6626,42.57,42.6236,25845.5648
2010-09-23 15:15:00,87.52,87.6,87.39,87.6,29355.456285896613,42.6139,42.6528,42.5506,42.6528,29355.4563
2010-09-23 15:20:00,87.6,87.6,87.45,87.5,20421.18698149329,42.6528,42.6528,42.5798,42.6041,20421.187
2010-09-23 15:25:00,87.5,87.5,87.33,87.33,42225.058498191866,42.6041,42.6041,42.5214,42.5214,42225.0585
2010-09-23 15:30:00,87.33,87.43,87.3,87.34,107743.03339714951,42.5214,42.57,42.5068,42.5262,107743.0334
2010-09-23 15:35:00,87.34,87.38,87.23,87.31,67007.01978302488,42.5262,42.5457,42.4727,42.5116,67007.0198
2010-09-23 15:40:00,87.29,87.44,87.26,87.31,89768.13443948094,42.5019,42.5749,42.4873,42.5116,89768.1344
2010-09-23 15:45:00,87.29,87.37,87.18,87.33,100297.80897681342,42.5019,42.5408,42.4483,42.5214,100297.809
2010-09-23 15:50:00,87.34,87.37,87.31,87.31,55307.38140821101,42.5262,42.5408,42.5116,42.5116,55307.3814
2010-09-23 15:55:00,87.32,87.32,87.17,87.26,309614.9755371197,42.5165,42.5165,42.4435,42.4873,309614.9755
2010-09-24 09:30:00,88.22,88.8,88.14,88.8,65092.53350350988,42.9547,43.2371,42.9158,43.2371,65092.5335
2010-09-24 09:35:00,88.78,89.15,88.78,89.05,39991.49117209104,43.2274,43.4075,43.2274,43.3588,39991.4912
2010-09-24 09:40:00,88.99,89.05,88.7,88.87,37119.761752818544,43.3296,43.3588,43.1884,43.2712,37119.7618
2010-09-24 09:45:00,88.87,89.02,88.65,88.72,30738.14082110189,43.2712,43.3442,43.1641,43.1982,30738.1408
2010-09-24 09:50:00,88.73,88.79,88.64,88.64,16911.295469049135,43.203,43.2322,43.1592,43.1592,16911.2955
2010-09-24 09:55:00,88.65,89.0,88.58,88.91,35630.716868751326,43.1641,43.3345,43.13,43.2907,35630.7169
2010-09-24 10:00:00,88.86,88.97,88.71,88.95,58179.11082748351,43.2663,43.3199,43.1933,43.3101,58179.1108
2010-09-24 10:05:00,88.97,89.12,88.88,88.88,41905.97745160604,43.3199,43.3929,43.2761,43.2761,41905.9775
2010-09-24 10:10:00,88.88,88.95,88.6,88.66,30844.50116996383,43.2761,43.3101,43.1397,43.1689,30844.5012
2010-09-24 10:15:00,88.72,88.79,88.57,88.62,14465.007445224415,43.1982,43.2322,43.1251,43.1495,14465.0074
2010-09-24 10:20:00,88.59,88.76,88.57,88.71,12763.24186343331,43.1349,43.2176,43.1251,43.1933,12763.2419
2010-09-24 10:25:00,88.74,88.88,88.68,88.75,46054.03105722186,43.2079,43.2761,43.1787,43.2128,46054.0311
2010-09-24 10:30:00,88.76,88.89,88.6,88.6,31482.6632631355,43.2176,43.2809,43.1397,43.1397,31482.6633
2010-09-24 10:35:00,88.59,88.73,88.54,88.59,24037.4388427994,43.1349,43.203,43.1105,43.1349,24037.4388
2010-09-24 10:40:00,88.63,88.78,88.22,88.62,19889.38523718357,43.1543,43.2274,42.9547,43.1495,19889.3852
2010-09-24 10:45:00,88.61,88.86,88.58,88.73,28185.492448415225,43.1446,43.2663,43.13,43.203,28185.4924
2010-09-24 10:50:00,88.72,88.76,88.62,88.62,16911.295469049135,43.1982,43.2176,43.1495,43.1495,16911.2955
2010-09-24 10:55:00,88.6,88.62,88.52,88.61,12869.602212295256,43.1397,43.1495,43.1008,43.1446,12869.6022
2010-09-24 11:00:00,88.6,88.74,88.56,88.74,13720.485003190808,43.1397,43.2079,43.1203,43.2079,13720.485
2010-09-24 11:05:00,88.74,88.87,88.68,88.83,25207.402680280786,43.2079,43.2712,43.1787,43.2517,25207.4027
2010-09-24 11:10:00,88.8,88.94,88.77,88.9,17868.538608806633,43.2371,43.3053,43.2225,43.2858,17868.5386
2010-09-24 11:15:00,88.9,88.92,88.79,88.82,10955.115932780258,43.2858,43.2955,43.2322,43.2468,10955.1159
2010-09-24 11:20:00,88.83,88.91,88.7,88.73,17017.65581791108,43.2517,43.2907,43.1884,43.203,17017.6558
2010-09-24 11:25:00,88.74,88.74,88.64,88.67,22548.39395873218,43.2079,43.2079,43.1592,43.1738,22548.394
2010-09-24 11:30:00,88.68,88.82,88.59,88.62,26696.447564348007,43.1787,43.2468,43.1349,43.1495,26696.4476
2010-09-24 11:35:00,88.62,88.63,88.58,88.63,7977.026164645818,43.1495,43.1543,43.13,43.1543,7977.0262
2010-09-24 11:40:00,88.62,88.62,88.5,88.5,15847.691980429694,43.1495,43.1495,43.091,43.091,15847.692
2010-09-24 11:45:00,88.5,88.57,88.47,88.55,13933.205700914696,43.091,43.1251,43.0764,43.1154,13933.2057
2010-09-24 11:50:00,88.57,88.75,88.55,88.74,20846.62837694108,43.1251,43.2128,43.1154,43.2079,20846.6284
2010-09-24 11:55:00,88.73,88.88,88.73,88.85,9253.350350989149,43.203,43.2761,43.203,43.2615,9253.3504
2010-09-24 12:00:00,88.83,88.84,88.75,88.76,9466.071048713038,43.2517,43.2566,43.2128,43.2176,9466.071
2010-09-24 12:05:00,88.75,88.79,88.74,88.75,7764.30546692193,43.2128,43.2322,43.2079,43.2128,7764.3055
2010-09-24 12:10:00,88.75,88.75,88.66,88.72,8402.467560093595,43.2128,43.2128,43.1689,43.1982,8402.4676
2010-09-24 12:15:00,88.69,88.75,88.69,88.75,3935.332907891937,43.1835,43.2128,43.1835,43.2128,3935.3329
2010-09-24 12:20:00,88.74,88.74,88.66,88.68,9466.071048713038,43.2079,43.2079,43.1689,43.1787,9466.071
2010-09-24 12:25:00,88.67,88.85,88.67,88.82,12018.7194213997,43.1738,43.2615,43.1738,43.2468,12018.7194
2010-09-24 12:30:00,88.85,88.92,88.76,88.76,9891.512444160817,43.2615,43.2955,43.2176,43.2176,9891.5124
2010-09-24 12:35:00,88.76,88.87,88.75,88.87,6807.062327164432,43.2176,43.2712,43.2128,43.2712,6807.0623
2010-09-24 12:40:00,88.86,88.99,88.85,88.92,14784.088491810253,43.2663,43.3296,43.2615,43.2955,14784.0885
2010-09-24 12:45:00,88.94,89.04,88.94,88.98,12869.602212295256,43.3053,43.354,43.3053,43.3248,12869.6022
2010-09-24 12:50:00,89.02,89.03,88.88,88.94,16485.85407360136,43.3442,43.3491,43.2761,43.3053,16485.8541
2010-09-24 12:55:00,88.92,88.95,88.83,88.86,8827.908955541372,43.2955,43.3101,43.2517,43.2663,8827.909
2010-09-24 13:00:00,88.91,88.92,88.81,88.84,21272.06977238885,43.2907,43.2955,43.242,43.2566,21272.0698
2010-09-24 13:05:00,88.85,88.85,88.72,88.73,10636.034886194426,43.2615,43.2615,43.1982,43.203,10636.0349
2010-09-24 13:10:00,88.71,88.75,88.66,88.7,7445.224420336098,43.1933,43.2128,43.1689,43.1884,7445.2244
2010-09-24 13:15:00,88.69,88.77,88.69,88.77,5956.179536268878,43.1835,43.2225,43.1835,43.2225,5956.1795
2010-09-24 13:20:00,88.76,88.84,88.75,88.83,11167.836630504144,43.2176,43.2566,43.2128,43.2517,11167.8366
2010-09-24 13:25:00,88.84,88.94,88.84,88.91,8827.908955541372,43.2566,43.3053,43.2566,43.2907,8827.909
2010-09-24 13:30:00,88.91,88.95,88.8,88.91,19889.38523718357,43.2907,43.3101,43.2371,43.2907,19889.3852
2010-09-24 13:35:00,88.91,88.96,88.85,88.94,34567.11338013188,43.2907,43.315,43.2615,43.3053,34567.1134
2010-09-24 13:40:00,88.95,88.96,88.86,88.92,11061.476281642204,43.3101,43.315,43.2663,43.2955,11061.4763
2010-09-24 13:45:00,88.93,88.96,88.83,88.92,10742.395235056369,43.3004,43.315,43.2517,43.2955,10742.3952
2010-09-24 13:50:00,88.93,88.94,88.89,88.91,5105.296745373324,43.3004,43.3053,43.2809,43.2907,5105.2967
2010-09-24 13:55:00,88.93,89.02,88.93,89.01,13401.403956604976,43.3004,43.3442,43.3004,43.3394,13401.404
2010-09-24 14:00:00,89.03,89.13,89.02,89.09,13933.205700914696,43.3491,43.3978,43.3442,43.3783,13933.2057
2010-09-24 14:05:00,89.08,89.13,89.06,89.1,9253.350350989149,43.3734,43.3978,43.3637,43.3832,9253.3504
2010-09-24 14:10:00,89.13,89.22,89.07,89.16,17336.736864496914,43.3978,43.4416,43.3686,43.4124,17336.7369
2010-09-24 14:15:00,89.16,89.29,89.16,89.23,10210.593490746647,43.4124,43.4757,43.4124,43.4465,10210.5935
2010-09-24 14:20:00,89.22,89.25,89.2,89.22,6700.701978302488,43.4416,43.4562,43.4319,43.4416,6700.702
2010-09-24 14:25:00,89.24,89.36,89.22,89.29,20633.907679217184,43.4513,43.5098,43.4416,43.4757,20633.9077
2010-09-24 14:30:00,89.29,89.36,89.28,89.34,26590.087215486063,43.4757,43.5098,43.4708,43.5,26590.0872
2010-09-24 14:35:00,89.34,89.38,89.3,89.31,22122.952563284405,43.5,43.5195,43.4806,43.4854,22122.9526
2010-09-24 14:40:00,89.31,89.42,89.28,89.41,60199.95745586044,43.4854,43.539,43.4708,43.5341,60199.9575
2010-09-24 14:45:00,89.41,89.53,89.39,89.46,27440.970006381616,43.5341,43.5925,43.5244,43.5585,27440.97
2010-09-24 14:50:00,89.45,89.53,89.38,89.48,29461.81663475856,43.5536,43.5925,43.5195,43.5682,29461.8166
2010-09-24 14:55:00,89.47,89.52,89.41,89.44,32758.987449478827,43.5633,43.5877,43.5341,43.5487,32758.9874
2010-09-24 15:00:00,89.44,89.48,89.31,89.38,32227.185705169108,43.5487,43.5682,43.4854,43.5195,32227.1857
2010-09-24 15:05:00,89.37,89.52,89.36,89.51,22335.67326100829,43.5146,43.5877,43.5098,43.5828,22335.6733
2010-09-24 15:10:00,89.51,89.68,89.51,89.67,17868.538608806633,43.5828,43.6656,43.5828,43.6607,17868.5386
2010-09-24 15:15:00,89.67,89.7,89.59,89.68,16911.295469049135,43.6607,43.6753,43.6218,43.6656,16911.2955
2010-09-24 15:20:00,89.67,89.68,89.59,89.59,21697.511167836627,43.6607,43.6656,43.6218,43.6218,21697.5112
2010-09-24 15:25:00,89.59,89.59,89.47,89.53,42012.337800467976,43.6218,43.6218,43.5633,43.5925,42012.3378
2010-09-24 15:30:00,89.53,89.53,89.42,89.46,50414.80536056157,43.5925,43.5925,43.539,43.5585,50414.8054
2010-09-24 15:35:00,89.48,89.51,89.43,89.51,72005.95617953625,43.5682,43.5828,43.5439,43.5828,72005.9562
2010-09-24 15:40:00,89.51,89.53,89.48,89.49,71367.79408636459,43.5828,43.5925,43.5682,43.5731,71367.7941
2010-09-24 15:45:00,89.5,89.53,89.45,89.45,110721.12316528396,43.5779,43.5925,43.5536,43.5536,110721.1232
2010-09-24 15:50:00,89.46,89.47,89.27,89.33,98808.7640927462,43.5585,43.5633,43.466,43.4952,98808.7641
2010-09-24 15:55:00,89.33,89.56,89.27,89.47,312061.2635609444,43.4952,43.6072,43.466,43.5633,312061.2636
2010-09-27 09:30:00,89.35,89.56,88.67,88.67,31269.94256541161,43.5049,43.6072,43.1738,43.1738,31269.9426
2010-09-27 09:35:00,88.75,89.02,88.58,88.58,21378.4301212508,43.2128,43.3442,43.13,43.13,21378.4301
2010-09-27 09:40:00,88.62,88.95,88.55,88.78,20421.18698149329,43.1495,43.3101,43.1154,43.2274,20421.187
2010-09-27 09:45:00,88.73,88.9,88.66,88.75,24143.799191661343,43.203,43.2858,43.1689,43.2128,24143.7992
2010-09-27 09:50:00,88.76,88.81,88.65,88.81,13295.043607743031,43.2176,43.242,43.1641,43.242,13295.0436
2010-09-27 09:55:00,88.77,88.77,88.44,88.5,16592.214422463305,43.2225,43.2225,43.0618,43.091,16592.2144
2010-09-27 10:00:00,88.48,88.53,88.42,88.47,23186.556051903848,43.0813,43.1056,43.0521,43.0764,23186.5561
2010-09-27 10:05:00,88.45,88.62,88.37,88.54,29780.89768134439,43.0667,43.1495,43.0277,43.1105,29780.8977
2010-09-27 10:10:00,88.56,88.59,88.41,88.45,22548.39395873218,43.1203,43.1349,43.0472,43.0667,22548.394
2010-09-27 10:15:00,88.44,88.49,88.36,88.4,25207.402680280786,43.0618,43.0862,43.0229,43.0423,25207.4027
2010-09-27 10:20:00,88.4,88.57,88.31,88.57,10529.67453733248,43.0423,43.1251,42.9985,43.1251,10529.6745
2010-09-27 10:25:00,88.58,88.93,88.56,88.93,24250.159540523287,43.13,43.3004,43.1203,43.3004,24250.1595
2010-09-27 10:30:00,88.91,88.93,88.74,88.81,15315.890236119973,43.2907,43.3004,43.2079,43.242,15315.8902
2010-09-27 10:35:00,88.78,88.81,88.57,88.61,10848.755583918311,43.2274,43.242,43.1251,43.1446,10848.7556
2010-09-27 10:40:00,88.58,88.79,88.57,88.78,12550.521165709422,43.13,43.2322,43.1251,43.2274,12550.5212
2010-09-27 10:45:00,88.8,88.87,88.68,88.72,16911.295469049135,43.2371,43.2712,43.1787,43.1982,16911.2955
2010-09-27 10:50:00,88.72,88.74,88.64,88.69,11486.91767708998,43.1982,43.2079,43.1592,43.1835,11486.9177
2010-09-27 10:55:00,88.69,88.75,88.63,88.63,10316.953839608592,43.1835,43.2128,43.1543,43.1543,10316.9538
2010-09-27 11:00:00,88.63,88.63,88.43,88.43,16698.574771325246,43.1543,43.1543,43.057,43.057,16698.5748
2010-09-27 11:05:00,88.43,88.44,88.24,88.26,17336.736864496914,43.057,43.0618,42.9644,42.9742,17336.7369
2010-09-27 11:10:00,88.28,88.35,88.19,88.19,22654.754307594125,42.9839,43.018,42.9401,42.9401,22654.7543
2010-09-27 11:15:00,88.22,88.29,88.15,88.25,14890.448840672196,42.9547,42.9888,42.9206,42.9693,14890.4488
2010-09-27 11:20:00,88.24,88.44,88.23,88.41,10955.115932780258,42.9644,43.0618,42.9596,43.0472,10955.1159
2010-09-27 11:25:00,88.41,88.46,88.26,88.3,7338.864071474153,43.0472,43.0716,42.9742,42.9937,7338.8641
2010-09-27 11:30:00,88.3,88.34,88.2,88.2,9146.990002127206,42.9937,43.0131,42.945,42.945,9146.99
2010-09-27 11:35:00,88.19,88.24,88.1,88.16,12869.602212295256,42.9401,42.9644,42.8963,42.9255,12869.6022
2010-09-27 11:40:00,88.17,88.24,88.14,88.16,4786.215698787491,42.9304,42.9644,42.9158,42.9255,4786.2157
2010-09-27 11:45:00,88.14,88.25,88.12,88.25,14039.56604977664,42.9158,42.9693,42.906,42.9693,14039.566
2010-09-27 11:50:00,88.25,88.27,88.2,88.26,9466.071048713038,42.9693,42.979,42.945,42.9742,9466.071
2010-09-27 11:55:00,88.23,88.34,88.21,88.28,7657.945118059986,42.9596,43.0131,42.9498,42.9839,7657.9451
2010-09-27 12:00:00,88.28,88.42,88.27,88.41,6168.900233992767,42.9839,43.0521,42.979,43.0472,6168.9002
2010-09-27 12:05:00,88.4,88.41,88.33,88.33,3722.612210168049,43.0423,43.0472,43.0083,43.0083,3722.6122
2010-09-27 12:10:00,88.34,88.36,88.26,88.3,7232.503722612209,43.0131,43.0229,42.9742,42.9937,7232.5037
2010-09-27 12:15:00,88.3,88.37,88.25,88.34,5318.017443097213,42.9937,43.0277,42.9693,43.0131,5318.0174
2010-09-27 12:20:00,88.31,88.31,88.18,88.22,13082.322910019142,42.9985,42.9985,42.9352,42.9547,13082.3229
2010-09-27 12:25:00,88.2,88.27,88.15,88.22,11061.476281642204,42.945,42.979,42.9206,42.9547,11061.4763
2010-09-27 12:30:00,88.19,88.19,88.06,88.06,15422.250584981915,42.9401,42.9401,42.8768,42.8768,15422.2506
2010-09-27 12:35:00,88.07,88.11,88.03,88.1,14677.728142948306,42.8817,42.9011,42.8622,42.8963,14677.7281
2010-09-27 12:40:00,88.1,88.12,88.05,88.11,8827.908955541372,42.8963,42.906,42.8719,42.9011,8827.909
2010-09-27 12:45:00,88.11,88.19,88.08,88.19,7551.584769198042,42.9011,42.9401,42.8865,42.9401,7551.5848
2010-09-27 12:50:00,88.19,88.19,88.1,88.15,5849.819187406933,42.9401,42.9401,42.8963,42.9206,5849.8192
2010-09-27 12:55:00,88.17,88.21,88.12,88.15,8721.54860667943,42.9304,42.9498,42.906,42.9206,8721.5486
2010-09-27 13:00:00,88.14,88.2,88.04,88.2,8934.269304403317,42.9158,42.945,42.8671,42.945,8934.2693
2010-09-27 13:05:00,88.2,88.29,88.16,88.27,7764.30546692193,42.945,42.9888,42.9255,42.979,7764.3055
2010-09-27 13:10:00,88.29,88.41,88.24,88.37,16273.13337587747,42.9888,43.0472,42.9644,43.0277,16273.1334
2010-09-27 13:15:00,88.37,88.37,88.28,88.29,11805.998723675812,43.0277,43.0277,42.9839,42.9888,11805.9987
2010-09-27 13:20:00,88.29,88.37,88.27,88.37,11912.359072537756,42.9888,43.0277,42.979,43.0277,11912.3591
2010-09-27 13:25:00,88.35,88.43,88.35,88.41,5743.45883854499,43.018,43.057,43.018,43.0472,5743.4588
2010-09-27 13:30:00,88.39,88.46,88.38,88.43,6913.422676026376,43.0375,43.0716,43.0326,43.057,6913.4227
2010-09-27 13:35:00,88.47,88.49,88.46,88.47,2339.9276749627734,43.0764,43.0862,43.0716,43.0764,2339.9277
2010-09-27 13:40:00,88.47,88.6,88.47,88.6,13933.205700914696,43.0764,43.1397,43.0764,43.1397,13933.2057
2010-09-27 13:45:00,88.6,88.85,88.6,88.77,11805.998723675812,43.1397,43.2615,43.1397,43.2225,11805.9987
2010-09-27 13:50:00,88.8,88.89,88.79,88.81,7764.30546692193,43.2371,43.2809,43.2322,43.242,7764.3055
2010-09-27 13:55:00,88.81,88.9,88.81,88.86,8508.82790895554,43.242,43.2858,43.242,43.2663,8508.8279
2010-09-27 14:00:00,88.86,88.98,88.86,88.98,11061.476281642204,43.2663,43.3248,43.2663,43.3248,11061.4763
2010-09-27 14:05:00,88.98,89.02,88.97,89.0,9253.350350989149,43.3248,43.3442,43.3199,43.3345,9253.3504
2010-09-27 14:10:00,89.0,89.01,88.85,88.9,17230.37651563497,43.3345,43.3394,43.2615,43.2858,17230.3765
2010-09-27 14:15:00,88.87,88.91,88.81,88.9,9785.15209529887,43.2712,43.2907,43.242,43.2858,9785.1521
2010-09-27 14:20:00,88.91,88.97,88.91,88.96,8083.386513507763,43.2907,43.3199,43.2907,43.315,8083.3865
2010-09-27 14:25:00,88.92,88.94,88.9,88.91,5637.098489683045,43.2955,43.3053,43.2858,43.2907,5637.0985
2010-09-27 14:30:00,88.92,89.0,88.79,88.79,17124.016166773024,43.2955,43.3345,43.2322,43.2322,17124.0162
2010-09-27 14:35:00,88.78,88.87,88.76,88.83,10529.67453733248,43.2274,43.2712,43.2176,43.2517,10529.6745
2010-09-27 14:40:00,88.85,88.96,88.81,88.94,19570.30419059774,43.2615,43.315,43.242,43.3053,19570.3042
2010-09-27 14:45:00,88.97,88.99,88.88,88.88,8189.746862369707,43.3199,43.3296,43.2761,43.2761,8189.7469
2010-09-27 14:50:00,88.88,88.93,88.81,88.92,13188.683258881088,43.2761,43.3004,43.242,43.2955,13188.6833
2010-09-27 14:55:00,88.91,88.91,88.71,88.75,14145.926398638583,43.2907,43.2907,43.1933,43.2128,14145.9264
2010-09-27 15:00:00,88.73,88.73,88.59,88.62,10529.67453733248,43.203,43.203,43.1349,43.1495,10529.6745
2010-09-27 15:05:00,88.63,88.75,88.63,88.74,10104.233141884704,43.1543,43.2128,43.1543,43.2079,10104.2331
2010-09-27 15:10:00,88.75,88.76,88.7,88.71,6381.620931716655,43.2128,43.2176,43.1884,43.1933,6381.6209
2010-09-27 15:15:00,88.71,88.74,88.68,88.73,9678.791746436927,43.1933,43.2079,43.1787,43.203,9678.7917
2010-09-27 15:20:00,88.75,88.77,88.7,88.76,10423.314188470536,43.2128,43.2225,43.1884,43.2176,10423.3142
2010-09-27 15:25:00,88.76,88.77,88.72,88.73,11593.278025951924,43.2176,43.2225,43.1982,43.203,11593.278
2010-09-27 15:30:00,88.71,88.71,88.57,88.59,25207.402680280786,43.1933,43.1933,43.1251,43.1349,25207.4027
2010-09-27 15:35:00,88.59,88.59,88.51,88.53,30950.86151882577,43.1349,43.1349,43.0959,43.1056,30950.8615
2010-09-27 15:40:00,88.52,88.57,88.44,88.54,39566.04977664326,43.1008,43.1251,43.0618,43.1105,39566.0498
2010-09-27 15:45:00,88.54,88.55,88.34,88.34,44352.26547543075,43.1105,43.1154,43.0131,43.0131,44352.2655
2010-09-27 15:50:00,88.34,88.34,88.1,88.11,84556.47734524567,43.0131,43.0131,42.8963,42.9011,84556.4773
2010-09-27 15:55:00,88.12,88.31,88.04,88.27,154435.22654754305,42.906,42.9985,42.8671,42.979,154435.2265
2010-09-28 09:30:00,88.29,88.55,87.72,87.83,40204.21186981493,42.9888,43.1154,42.7113,42.7648,40204.2119
2010-09-28 09:35:00,87.76,87.76,87.53,87.65,12125.079770261644,42.7307,42.7307,42.6187,42.6772,12125.0798
2010-09-28 09:40:00,87.63,87.65,87.5,87.5,11380.557328228037,42.6674,42.6772,42.6041,42.6041,11380.5573
2010-09-28 09:45:00,87.52,87.52,87.27,87.38,29887.25803020633,42.6139,42.6139,42.4921,42.5457,29887.258
2010-09-28 09:50:00,87.38,87.5,87.34,87.41,25951.9251223144,42.5457,42.6041,42.5262,42.5603,25951.9251
2010-09-28 09:55:00,87.42,87.42,87.15,87.2,24250.159540523287,42.5652,42.5652,42.4337,42.4581,24250.1595
2010-09-28 10:00:00,87.2,87.26,86.92,87.17,56370.98489683045,42.4581,42.4873,42.3217,42.4435,56370.9849
2010-09-28 10:05:00,87.16,87.18,86.94,86.96,39991.49117209104,42.4386,42.4483,42.3315,42.3412,39991.4912
2010-09-28 10:10:00,86.93,86.99,86.89,86.93,44884.06721974047,42.3266,42.3558,42.3071,42.3266,44884.0672
2010-09-28 10:15:00,86.93,87.22,86.84,87.16,69772.38885343543,42.3266,42.4678,42.2828,42.4386,69772.3889
2010-09-28 10:20:00,87.18,87.25,86.83,87.25,68176.98362050626,42.4483,42.4824,42.2779,42.4824,68176.9836
2010-09-28 10:25:00,87.2,87.3,87.08,87.13,14571.367794086362,42.4581,42.5068,42.3996,42.424,14571.3678
2010-09-28 10:30:00,87.12,87.29,87.1,87.16,21272.06977238885,42.4191,42.5019,42.4094,42.4386,21272.0698
2010-09-28 10:35:00,87.17,87.26,87.13,87.16,21165.709423526907,42.4435,42.4873,42.424,42.4386,21165.7094
2010-09-28 10:40:00,87.18,87.28,87.17,87.23,18506.700701978298,42.4483,42.497,42.4435,42.4727,18506.7007
2010-09-28 10:45:00,87.25,87.31,87.16,87.18,14039.56604977664,42.4824,42.5116,42.4386,42.4483,14039.566
2010-09-28 10:50:00,87.16,87.24,87.16,87.21,8934.269304403317,42.4386,42.4775,42.4386,42.4629,8934.2693
2010-09-28 10:55:00,87.21,87.41,87.19,87.34,19357.58349287385,42.4629,42.5603,42.4532,42.5262,19357.5835
2010-09-28 11:00:00,87.37,87.44,87.2,87.21,86151.88257817485,42.5408,42.5749,42.4581,42.4629,86151.8826
2010-09-28 11:05:00,87.21,87.27,87.18,87.24,9146.990002127206,42.4629,42.4921,42.4483,42.4775,9146.99
2010-09-28 11:10:00,87.23,87.31,87.22,87.24,12869.602212295256,42.4727,42.5116,42.4678,42.4775,12869.6022
2010-09-28 11:15:00,87.22,87.39,87.18,87.37,12869.602212295256,42.4678,42.5506,42.4483,42.5408,12869.6022
2010-09-28 11:20:00,87.4,87.46,87.27,87.32,27760.05105296745,42.5554,42.5847,42.4921,42.5165,27760.0511
2010-09-28 11:25:00,87.32,87.66,87.32,87.61,37970.644543714094,42.5165,42.682,42.5165,42.6577,37970.6445
2010-09-28 11:30:00,87.6,87.85,87.58,87.8,35205.27547330355,42.6528,42.7745,42.6431,42.7502,35205.2755
2010-09-28 11:35:00,87.84,87.92,87.82,87.83,11380.557328228037,42.7697,42.8086,42.7599,42.7648,11380.5573
2010-09-28 11:40:00,87.85,87.91,87.73,87.77,16485.85407360136,42.7745,42.8038,42.7161,42.7356,16485.8541
2010-09-28 11:45:00,87.77,87.8,87.72,87.75,11486.91767708998,42.7356,42.7502,42.7113,42.7259,11486.9177
2010-09-28 11:50:00,87.76,87.79,87.71,87.78,15741.33163156775,42.7307,42.7453,42.7064,42.7405,15741.3316
2010-09-28 11:55:00,87.75,87.77,87.7,87.74,4892.576047649435,42.7259,42.7356,42.7015,42.721,4892.576
2010-09-28 12:00:00,87.75,87.77,87.63,87.64,6487.9812805786,42.7259,42.7356,42.6674,42.6723,6487.9813
2010-09-28 12:05:00,87.66,87.72,87.59,87.63,6487.9812805786,42.682,42.7113,42.648,42.6674,6487.9813
2010-09-28 12:10:00,87.64,87.7,87.61,87.68,4892.576047649435,42.6723,42.7015,42.6577,42.6918,4892.576
2010-09-28 12:15:00,87.68,87.75,87.6,87.68,9785.15209529887,42.6918,42.7259,42.6528,42.6918,9785.1521
2010-09-28 12:20:00,87.67,87.88,87.66,87.81,17336.736864496914,42.6869,42.7892,42.682,42.7551,17336.7369
2010-09-28 12:25:00,87.82,87.87,87.71,87.75,10636.034886194426,42.7599,42.7843,42.7064,42.7259,10636.0349
2010-09-28 12:30:00,87.75,87.81,87.56,87.71,19144.86279514997,42.7259,42.7551,42.6333,42.7064,19144.8628
2010-09-28 12:35:00,87.72,87.81,87.72,87.81,4892.576047649435,42.7113,42.7551,42.7113,42.7551,4892.576
2010-09-28 12:40:00,87.81,87.81,87.71,87.73,5849.819187406933,42.7551,42.7551,42.7064,42.7161,5849.8192
2010-09-28 12:45:00,87.71,87.95,87.71,87.82,9997.87279302276,42.7064,42.8232,42.7064,42.7599,9997.8728
2010-09-28 12:50:00,87.81,87.86,87.81,87.84,3084.450116996384,42.7551,42.7794,42.7551,42.7697,3084.4501
2010-09-28 12:55:00,87.84,87.95,87.83,87.94,4041.6932567538815,42.7697,42.8232,42.7648,42.8184,4041.6933
2010-09-28 13:00:00,87.91,88.07,87.86,87.87,15634.971282705805,42.8038,42.8817,42.7794,42.7843,15634.9713
2010-09-28 13:05:00,87.85,87.88,87.55,87.67,16166.773027015526,42.7745,42.7892,42.6285,42.6869,16166.773
2010-09-28 13:10:00,87.67,87.76,87.63,87.7,9146.990002127206,42.6869,42.7307,42.6674,42.7015,9146.99
2010-09-28 13:15:00,87.69,87.71,87.64,87.67,4573.495001063603,42.6966,42.7064,42.6723,42.6869,4573.495
2010-09-28 13:20:00,87.68,87.68,87.64,87.66,4892.576047649435,42.6918,42.6918,42.6723,42.682,4892.576
2010-09-28 13:25:00,87.68,87.71,87.62,87.68,8508.82790895554,42.6918,42.7064,42.6626,42.6918,8508.8279
2010-09-28 13:30:00,87.71,87.76,87.69,87.74,6594.341629440543,42.7064,42.7307,42.6966,42.721,6594.3416
2010-09-28 13:35:00,87.74,87.92,87.74,87.86,11593.278025951924,42.721,42.8086,42.721,42.7794,11593.278
2010-09-28 13:40:00,87.83,87.88,87.8,87.82,8508.82790895554,42.7648,42.7892,42.7502,42.7599,8508.8279
2010-09-28 13:45:00,87.84,87.91,87.76,87.88,8296.107211231652,42.7697,42.8038,42.7307,42.7892,8296.1072
2010-09-28 13:50:00,87.85,88.1,87.85,88.1,29674.537332482447,42.7745,42.8963,42.7745,42.8963,29674.5373
2010-09-28 13:55:00,88.05,88.19,88.03,88.12,18081.259306530523,42.8719,42.9401,42.8622,42.906,18081.2593
2010-09-28 14:00:00,88.14,88.14,88.0,88.02,13082.322910019142,42.9158,42.9158,42.8476,42.8573,13082.3229
2010-09-28 14:05:00,88.01,88.08,87.97,88.01,9997.87279302276,42.8525,42.8865,42.833,42.8525,9997.8728
2010-09-28 14:10:00,88.04,88.13,88.0,88.0,4679.855349925547,42.8671,42.9109,42.8476,42.8476,4679.8553
2010-09-28 14:15:00,87.99,88.17,87.99,88.01,11380.557328228037,42.8427,42.9304,42.8427,42.8525,11380.5573
2010-09-28 14:20:00,88.03,88.08,87.87,87.89,11699.638374813869,42.8622,42.8865,42.7843,42.794,11699.6384
2010-09-28 14:25:00,87.91,87.91,87.65,87.67,17336.736864496914,42.8038,42.8038,42.6772,42.6869,17336.7369
2010-09-28 14:30:00,87.65,87.8,87.59,87.77,14996.80918953414,42.6772,42.7502,42.648,42.7356,14996.8092
2010-09-28 14:35:00,87.77,87.77,87.5,87.61,30525.420123378,42.7356,42.7356,42.6041,42.6577,30525.4201
2010-09-28 14:40:00,87.61,87.65,87.39,87.45,18719.421399702187,42.6577,42.6772,42.5506,42.5798,18719.4214
2010-09-28 14:45:00,87.45,87.45,87.28,87.38,19783.02488832163,42.5798,42.5798,42.497,42.5457,19783.0249
2010-09-28 14:50:00,87.38,87.47,87.29,87.33,17230.37651563497,42.5457,42.5895,42.5019,42.5214,17230.3765
2010-09-28 14:55:00,87.33,87.5,87.28,87.47,19251.22314401191,42.5214,42.6041,42.497,42.5895,19251.2231
2010-09-28 15:00:00,87.47,87.57,87.47,87.53,20633.907679217184,42.5895,42.6382,42.5895,42.6187,20633.9077
2010-09-28 15:05:00,87.52,87.71,87.5,87.71,25739.20442459051,42.6139,42.7064,42.6041,42.7064,25739.2044
2010-09-28 15:10:00,87.72,87.81,87.65,87.79,25420.123378004675,42.7113,42.7551,42.6772,42.7453,25420.1234
2010-09-28 15:15:00,87.8,87.87,87.75,87.81,29568.176983620506,42.7502,42.7843,42.7259,42.7551,29568.177
2010-09-28 15:20:00,87.81,87.81,87.67,87.7,44458.6258242927,42.7551,42.7551,42.6869,42.7015,44458.6258
2010-09-28 15:25:00,87.7,87.82,87.67,87.76,31589.023611997443,42.7015,42.7599,42.6869,42.7307,31589.0236
2010-09-28 15:30:00,87.77,87.98,87.75,87.98,35630.716868751326,42.7356,42.8378,42.7259,42.8378,35630.7169
2010-09-28 15:35:00,87.99,88.21,87.99,88.2,45522.22931291214,42.8427,42.9498,42.8427,42.945,45522.2293
2010-09-28 15:40:00,88.2,88.32,88.13,88.19,54669.21931503934,42.945,43.0034,42.9109,42.9401,54669.2193
2010-09-28 15:45:00,88.21,88.41,88.19,88.36,62539.88513082322,42.9498,43.0472,42.9401,43.0229,62539.8851
2010-09-28 15:50:00,88.36,88.46,88.36,88.42,83386.51350776429,43.0229,43.0716,43.0229,43.0521,83386.5135
2010-09-28 15:55:00,88.43,88.43,88.26,88.28,159965.96468836415,43.057,43.057,42.9742,42.9839,159965.9647
2010-09-29 09:30:00,87.91,87.99,87.72,87.83,16379.493724739414,42.8038,42.8427,42.7113,42.7648,16379.4937
2010-09-29 09:35:00,87.93,88.12,87.81,87.85,9466.071048713038,42.8135,42.906,42.7551,42.7745,9466.071
2010-09-29 09:40:00,87.95,88.06,87.62,87.62,14677.728142948306,42.8232,42.8768,42.6626,42.6626,14677.7281
2010-09-29 09:45:00,87.65,87.79,87.6,87.65,7126.143373750265,42.6772,42.7453,42.6528,42.6772,7126.1434
2010-09-29 09:50:00,87.56,87.6,87.37,87.47,10423.314188470536,42.6333,42.6528,42.5408,42.5895,10423.3142
2010-09-29 09:55:00,87.49,87.58,87.42,87.57,8083.386513507763,42.5993,42.6431,42.5652,42.6382,8083.3865
2010-09-29 10:00:00,87.49,87.67,87.44,87.66,12869.602212295256,42.5993,42.6869,42.5749,42.682,12869.6022
2010-09-29 10:05:00,87.65,87.81,87.65,87.73,14677.728142948306,42.6772,42.7551,42.6772,42.7161,14677.7281
2010-09-29 10:10:00,87.73,87.75,87.65,87.71,8508.82790895554,42.7161,42.7259,42.6772,42.7064,8508.8279
2010-09-29 10:15:00,87.72,87.74,87.36,87.36,24250.159540523287,42.7113,42.721,42.536,42.536,24250.1595
2010-09-29 10:20:00,87.36,87.41,87.22,87.35,21484.790470112737,42.536,42.5603,42.4678,42.5311,21484.7905
2010-09-29 10:25:00,87.34,87.5,87.19,87.49,13188.683258881088,42.5262,42.6041,42.4532,42.5993,13188.6833
2010-09-29 10:30:00,87.48,87.51,87.41,87.46,15847.691980429694,42.5944,42.609,42.5603,42.5847,15847.692
2010-09-29 10:35:00,87.46,87.47,87.3,87.35,11167.836630504144,42.5847,42.5895,42.5068,42.5311,11167.8366
2010-09-29 10:40:00,87.39,87.47,87.29,87.29,7657.945118059986,42.5506,42.5895,42.5019,42.5019,7657.9451
2010-09-29 10:45:00,87.29,87.49,87.26,87.39,15209.529887258028,42.5019,42.5993,42.4873,42.5506,15209.5299
2010-09-29 10:50:00,87.36,87.4,87.25,87.29,16379.493724739414,42.536,42.5554,42.4824,42.5019,16379.4937
2010-09-29 10:55:00,87.27,87.4,87.2,87.4,28291.85279727717,42.4921,42.5554,42.4581,42.5554,28291.8528
2010-09-29 11:00:00,87.4,87.5,87.4,87.42,31376.30291427356,42.5554,42.6041,42.5554,42.5652,31376.3029
2010-09-29 11:05:00,87.47,87.57,87.42,87.43,7977.026164645818,42.5895,42.6382,42.5652,42.57,7977.0262
2010-09-29 11:10:00,87.46,87.48,87.32,87.32,9466.071048713038,42.5847,42.5944,42.5165,42.5165,9466.071
2010-09-29 11:15:00,87.32,87.43,87.32,87.42,11274.19697936609,42.5165,42.57,42.5165,42.5652,11274.197
2010-09-29 11:20:00,87.42,87.58,87.37,87.54,5849.819187406933,42.5652,42.6431,42.5408,42.6236,5849.8192
2010-09-29 11:25:00,87.55,87.65,87.52,87.63,6700.701978302488,42.6285,42.6772,42.6139,42.6674,6700.702
2010-09-29 11:30:00,87.63,87.65,87.57,87.58,4998.93639651138,42.6674,42.6772,42.6382,42.6431,4998.9364
2010-09-29 11:35:00,87.58,87.86,87.57,87.86,11912.359072537756,42.6431,42.7794,42.6382,42.7794,11912.3591
2010-09-29 11:40:00,87.83,87.83,87.68,87.76,13614.124654328863,42.7648,42.7648,42.6918,42.7307,13614.1247
2010-09-29 11:45:00,87.77,87.87,87.71,87.71,7657.945118059986,42.7356,42.7843,42.7064,42.7064,7657.9451
2010-09-29 11:50:00,87.71,87.73,87.66,87.72,5637.098489683045,42.7064,42.7161,42.682,42.7113,5637.0985
2010-09-29 11:55:00,87.72,88.0,87.7,87.86,14465.007445224415,42.7113,42.8476,42.7015,42.7794,14465.0074
2010-09-29 12:00:00,87.91,87.97,87.76,87.79,8615.188257817485,42.8038,42.833,42.7307,42.7453,8615.1883
2010-09-29 12:05:00,87.79,87.81,87.7,87.74,5743.45883854499,42.7453,42.7551,42.7015,42.721,5743.4588
2010-09-29 12:10:00,87.8,87.81,87.7,87.77,4679.855349925547,42.7502,42.7551,42.7015,42.7356,4679.8553
2010-09-29 12:15:00,87.75,87.82,87.75,87.8,1808.125930653052,42.7259,42.7599,42.7259,42.7502,1808.1259
2010-09-29 12:20:00,87.79,87.85,87.78,87.84,4998.93639651138,42.7453,42.7745,42.7405,42.7697,4998.9364
2010-09-29 12:25:00,87.81,87.85,87.74,87.74,3616.251861306104,42.7551,42.7745,42.721,42.721,3616.2519
2010-09-29 12:30:00,87.74,87.75,87.65,87.65,9146.990002127206,42.721,42.7259,42.6772,42.6772,9146.99
2010-09-29 12:35:00,87.67,87.74,87.63,87.71,6275.260582854711,42.6869,42.721,42.6674,42.7064,6275.2606
2010-09-29 12:40:00,87.7,87.77,87.67,87.7,5105.296745373324,42.7015,42.7356,42.6869,42.7015,5105.2967
2010-09-29 12:45:00,87.7,87.72,87.67,87.72,3722.612210168049,42.7015,42.7113,42.6869,42.7113,3722.6122
2010-09-29 12:50:00,87.73,87.91,87.73,87.9,9997.87279302276,42.7161,42.8038,42.7161,42.7989,9997.8728
2010-09-29 12:55:00,87.91,87.91,87.82,87.83,6168.900233992767,42.8038,42.8038,42.7599,42.7648,6168.9002
2010-09-29 13:00:00,87.83,87.83,87.78,87.8,4786.215698787491,42.7648,42.7648,42.7405,42.7502,4786.2157
2010-09-29 13:05:00,87.79,87.8,87.65,87.7,14784.088491810253,42.7453,42.7502,42.6772,42.7015,14784.0885
2010-09-29 13:10:00,87.71,87.85,87.71,87.79,5956.179536268878,42.7064,42.7745,42.7064,42.7453,5956.1795
2010-09-29 13:15:00,87.76,87.78,87.69,87.73,8189.746862369707,42.7307,42.7405,42.6966,42.7161,8189.7469
2010-09-29 13:20:00,87.71,87.74,87.64,87.64,5318.017443097213,42.7064,42.721,42.6723,42.6723,5318.0174
2010-09-29 13:25:00,87.65,87.7,87.58,87.62,7870.665815783875,42.6772,42.7015,42.6431,42.6626,7870.6658
2010-09-29 13:30:00,87.62,87.68,87.61,87.65,4679.855349925547,42.6626,42.6918,42.6577,42.6772,4679.8553
2010-09-29 13:35:00,87.68,87.72,87.57,87.66,9146.990002127206,42.6918,42.7113,42.6382,42.682,9146.99
2010-09-29 13:40:00,87.63,87.76,87.62,87.75,12763.24186343331,42.6674,42.7307,42.6626,42.7259,12763.2419
2010-09-29 13:45:00,87.76,87.92,87.76,87.9,12337.800467985531,42.7307,42.8086,42.7307,42.7989,12337.8005
2010-09-29 13:50:00,87.91,87.93,87.85,87.87,8508.82790895554,42.8038,42.8135,42.7745,42.7843,8508.8279
2010-09-29 13:55:00,87.88,88.06,87.88,87.98,6913.422676026376,42.7892,42.8768,42.7892,42.8378,6913.4227
2010-09-29 14:00:00,88.02,88.06,87.99,88.02,10848.755583918311,42.8573,42.8768,42.8427,42.8573,10848.7556
2010-09-29 14:05:00,88.03,88.03,87.95,87.95,2339.9276749627734,42.8622,42.8622,42.8232,42.8232,2339.9277
2010-09-29 14:10:00,87.93,88.03,87.9,88.0,7764.30546692193,42.8135,42.8622,42.7989,42.8476,7764.3055
2010-09-29 14:15:00,88.02,88.04,87.92,87.94,3722.612210168049,42.8573,42.8671,42.8086,42.8184,3722.6122
2010-09-29 14:20:00,87.91,87.93,87.84,87.84,11380.557328228037,42.8038,42.8135,42.7697,42.7697,11380.5573
2010-09-29 14:25:00,87.82,87.83,87.68,87.69,9146.990002127206,42.7599,42.7648,42.6918,42.6966,9146.99
2010-09-29 14:30:00,87.69,87.79,87.69,87.79,4679.855349925547,42.6966,42.7453,42.6966,42.7453,4679.8553
2010-09-29 14:35:00,87.78,87.85,87.64,87.82,42756.86024250159,42.7405,42.7745,42.6723,42.7599,42756.8602
2010-09-29 14:40:00,87.83,87.97,87.83,87.92,8508.82790895554,42.7648,42.833,42.7648,42.8086,8508.8279
2010-09-29 14:45:00,87.9,87.97,87.76,87.77,11699.638374813869,42.7989,42.833,42.7307,42.7356,11699.6384
2010-09-29 14:50:00,87.77,87.77,87.7,87.74,12231.440119123588,42.7356,42.7356,42.7015,42.721,12231.4401
2010-09-29 14:55:00,87.77,87.81,87.74,87.78,14677.728142948306,42.7356,42.7551,42.721,42.7405,14677.7281
2010-09-29 15:00:00,87.78,87.8,87.72,87.73,22973.83535417996,42.7405,42.7502,42.7113,42.7161,22973.8354
2010-09-29 15:05:00,87.71,87.74,87.45,87.51,21272.06977238885,42.7064,42.721,42.5798,42.609,21272.0698
2010-09-29 15:10:00,87.5,87.55,87.4,87.43,21910.23186556052,42.6041,42.6285,42.5554,42.57,21910.2319
2010-09-29 15:15:00,87.43,87.49,87.31,87.44,24250.159540523287,42.57,42.5993,42.5116,42.5749,24250.1595
2010-09-29 15:20:00,87.44,87.57,87.44,87.57,17655.817911082744,42.5749,42.6382,42.5749,42.6382,17655.8179
2010-09-29 15:25:00,87.59,87.6,87.47,87.5,31695.383960859388,42.648,42.6528,42.5895,42.6041,31695.384
2010-09-29 15:30:00,87.49,87.5,87.25,87.26,30312.69942565411,42.5993,42.6041,42.4824,42.4873,30312.6994
2010-09-29 15:35:00,87.25,87.47,87.25,87.41,26483.72686662412,42.4824,42.5895,42.4824,42.5603,26483.7269
2010-09-29 15:40:00,87.42,87.47,87.18,87.19,34354.39268240799,42.5652,42.5895,42.4483,42.4532,34354.3927
2010-09-29 15:45:00,87.2,87.54,87.18,87.53,60944.47989789405,42.4581,42.6236,42.4483,42.6187,60944.4799
2010-09-29 15:50:00,87.52,87.53,87.36,87.39,29355.456285896613,42.6139,42.6187,42.536,42.5506,29355.4563
2010-09-29 15:55:00,87.39,87.52,87.38,87.47,79663.90129759624,42.5506,42.6139,42.5457,42.5895,79663.9013
2010-09-30 09:30:00,88.31,88.61,88.28,88.6,32333.54605403105,42.9985,43.1446,42.9839,43.1397,32333.5461
2010-09-30 09:35:00,88.6,88.63,88.44,88.6,22973.83535417996,43.1397,43.1543,43.0618,43.1397,22973.8354
2010-09-30 09:40:00,88.6,89.07,88.47,88.86,71686.87513295043,43.1397,43.3686,43.0764,43.2663,71686.8751
2010-09-30 09:45:00,88.86,89.03,88.65,88.99,51265.68815145713,43.2663,43.3491,43.1641,43.3296,51265.6882
2010-09-30 09:50:00,88.97,89.12,88.84,88.95,32014.46500744522,43.3199,43.3929,43.2566,43.3101,32014.465
2010-09-30 09:55:00,88.93,89.02,88.76,88.77,24994.6819825569,43.3004,43.3442,43.2176,43.2225,24994.682
2010-09-30 10:00:00,88.78,88.91,88.73,88.76,41480.53605615826,43.2274,43.2907,43.203,43.2176,41480.5361
2010-09-30 10:05:00,88.82,88.96,88.69,88.69,37119.761752818544,43.2468,43.315,43.1835,43.1835,37119.7618
2010-09-30 10:10:00,88.69,88.75,88.39,88.46,58391.8315252074,43.1835,43.2128,43.0375,43.0716,58391.8315
2010-09-30 10:15:00,88.44,88.62,88.38,88.38,42331.41884705381,43.0618,43.1495,43.0326,43.0326,42331.4188
2010-09-30 10:20:00,88.37,88.49,88.32,88.35,10955.115932780258,43.0277,43.0862,43.0034,43.018,10955.1159
2010-09-30 10:25:00,88.4,88.5,88.33,88.4,16060.412678153582,43.0423,43.091,43.0083,43.0423,16060.4127
2010-09-30 10:30:00,88.44,88.59,88.43,88.51,27440.970006381616,43.0618,43.1349,43.057,43.0959,27440.97
2010-09-30 10:35:00,88.52,88.57,88.28,88.3,14145.926398638583,43.1008,43.1251,42.9839,42.9937,14145.9264
2010-09-30 10:40:00,88.33,88.47,88.32,88.45,6913.422676026376,43.0083,43.0764,43.0034,43.0667,6913.4227
2010-09-30 10:45:00,88.42,88.42,88.17,88.35,19995.74558604552,43.0521,43.0521,42.9304,43.018,19995.7456
2010-09-30 10:50:00,88.33,88.4,88.27,88.3,31908.10465858328,43.0083,43.0423,42.979,42.9937,31908.1047
2010-09-30 10:55:00,88.28,88.31,88.16,88.26,15741.33163156775,42.9839,42.9985,42.9255,42.9742,15741.3316
2010-09-30 11:00:00,88.25,88.3,88.11,88.27,14465.007445224415,42.9693,42.9937,42.9011,42.979,14465.0074
2010-09-30 11:05:00,88.26,88.3,88.13,88.14,12444.160816847478,42.9742,42.9937,42.9109,42.9158,12444.1608
2010-09-30 11:10:00,88.14,88.21,88.09,88.11,19463.9438417358,42.9158,42.9498,42.8914,42.9011,19463.9438
2010-09-30 11:15:00,88.09,88.21,88.0,88.06,30844.50116996383,42.8914,42.9498,42.8476,42.8768,30844.5012
2010-09-30 11:20:00,88.03,88.15,87.86,87.9,31482.6632631355,42.8622,42.9206,42.7794,42.7989,31482.6633
2010-09-30 11:25:00,87.86,87.87,87.59,87.65,42544.1395447777,42.7794,42.7843,42.648,42.6772,42544.1395
2010-09-30 11:30:00,87.61,87.72,87.5,87.51,24037.4388427994,42.6577,42.7113,42.6041,42.609,24037.4388
2010-09-30 11:35:00,87.5,87.55,87.34,87.53,20102.105934907464,42.6041,42.6285,42.5262,42.6187,20102.1059
2010-09-30 11:40:00,87.53,87.64,87.52,87.58,10742.395235056369,42.6187,42.6723,42.6139,42.6431,10742.3952
2010-09-30 11:45:00,87.58,87.63,87.5,87.63,18932.14209742608,42.6431,42.6674,42.6041,42.6674,18932.1421
2010-09-30 11:50:00,87.65,87.65,87.34,87.36,15422.250584981915,42.6772,42.6772,42.5262,42.536,15422.2506
2010-09-30 11:55:00,87.34,87.63,87.34,87.63,23931.078493937457,42.5262,42.6674,42.5262,42.6674,23931.0785
2010-09-30 12:00:00,87.59,87.63,87.25,87.29,37119.761752818544,42.648,42.6674,42.4824,42.5019,37119.7618
2010-09-30 12:05:00,87.3,87.34,87.12,87.18,19251.22314401191,42.5068,42.5262,42.4191,42.4483,19251.2231
2010-09-30 12:10:00,87.21,87.24,87.09,87.24,10636.034886194426,42.4629,42.4775,42.4045,42.4775,10636.0349
2010-09-30 12:15:00,87.21,87.4,87.16,87.4,14145.926398638583,42.4629,42.5554,42.4386,42.5554,14145.9264
2010-09-30 12:20:00,87.38,87.43,87.31,87.32,17868.538608806633,42.5457,42.57,42.5116,42.5165,17868.5386
2010-09-30 12:25:00,87.35,87.36,87.28,87.28,4998.93639651138,42.5311,42.536,42.497,42.497,4998.9364
2010-09-30 12:30:00,87.28,87.44,87.2,87.44,13614.124654328863,42.497,42.5749,42.4581,42.5749,13614.1247
2010-09-30 12:35:00,87.45,87.58,87.43,87.55,17549.4575622208,42.5798,42.6431,42.57,42.6285,17549.4576
2010-09-30 12:40:00,87.55,87.7,87.55,87.68,40948.73431184854,42.6285,42.7015,42.6285,42.6918,40948.7343
2010-09-30 12:45:00,87.72,87.9,87.7,87.81,9891.512444160817,42.7113,42.7989,42.7015,42.7551,9891.5124
2010-09-30 12:50:00,87.83,88.1,87.83,87.95,15422.250584981915,42.7648,42.8963,42.7648,42.8232,15422.2506
2010-09-30 12:55:00,87.93,88.06,87.92,88.06,14571.367794086362,42.8135,42.8768,42.8086,42.8768,14571.3678
2010-09-30 13:00:00,88.05,88.06,87.89,87.95,9785.15209529887,42.8719,42.8768,42.794,42.8232,9785.1521
2010-09-30 13:05:00,87.95,88.07,87.94,88.07,7977.026164645818,42.8232,42.8817,42.8184,42.8817,7977.0262
2010-09-30 13:10:00,88.06,88.2,88.05,88.09,18932.14209742608,42.8768,42.945,42.8719,42.8914,18932.1421
2010-09-30 13:15:00,88.07,88.13,87.95,87.97,9891.512444160817,42.8817,42.9109,42.8232,42.833,9891.5124
2010-09-30 13:20:00,87.99,88.02,87.78,87.8,14465.007445224415,42.8427,42.8573,42.7405,42.7502,14465.0074
2010-09-30 13:25:00,87.79,87.86,87.77,87.86,12656.881514571363,42.7453,42.7794,42.7356,42.7794,12656.8815
2010-09-30 13:30:00,87.86,87.86,87.75,87.81,10636.034886194426,42.7794,42.7794,42.7259,42.7551,10636.0349
2010-09-30 13:35:00,87.82,87.83,87.66,87.66,12337.800467985531,42.7599,42.7648,42.682,42.682,12337.8005
2010-09-30 13:40:00,87.65,87.67,87.57,87.61,12231.440119123588,42.6772,42.6869,42.6382,42.6577,12231.4401
2010-09-30 13:45:00,87.59,87.63,87.47,87.5,10636.034886194426,42.648,42.6674,42.5895,42.6041,10636.0349
2010-09-30 13:50:00,87.47,87.5,87.44,87.45,10423.314188470536,42.5895,42.6041,42.5749,42.5798,10423.3142
2010-09-30 13:55:00,87.47,87.5,87.38,87.47,32971.70814720272,42.5895,42.6041,42.5457,42.5895,32971.7081
2010-09-30 14:00:00,87.46,87.5,87.37,87.43,31908.10465858328,42.5847,42.6041,42.5408,42.57,31908.1047
2010-09-30 14:05:00,87.42,87.42,87.25,87.25,18613.06105084024,42.5652,42.5652,42.4824,42.4824,18613.0611
2010-09-30 14:10:00,87.27,87.27,87.03,87.16,33928.95128696022,42.4921,42.4921,42.3753,42.4386,33928.9513
2010-09-30 14:15:00,87.13,87.17,87.05,87.11,32439.906402893,42.424,42.4435,42.385,42.4142,32439.9064
2010-09-30 14:20:00,87.09,87.16,87.03,87.08,28398.213146139115,42.4045,42.4386,42.3753,42.3996,28398.2131
2010-09-30 14:25:00,87.09,87.14,87.02,87.05,15954.052329291637,42.4045,42.4288,42.3704,42.385,15954.0523
2010-09-30 14:30:00,87.03,87.1,87.01,87.09,16698.574771325246,42.3753,42.4094,42.3655,42.4045,16698.5748
2010-09-30 14:35:00,87.1,87.15,86.99,87.02,38821.52733460965,42.4094,42.4337,42.3558,42.3704,38821.5273
2010-09-30 14:40:00,87.02,87.14,87.02,87.11,21910.23186556052,42.3704,42.4288,42.3704,42.4142,21910.2319
2010-09-30 14:45:00,87.12,87.18,87.03,87.05,50840.24675600935,42.4191,42.4483,42.3753,42.385,50840.2468
2010-09-30 14:50:00,87.07,87.15,87.02,87.02,24356.519889385232,42.3948,42.4337,42.3704,42.3704,24356.5199
2010-09-30 14:55:00,87.03,87.07,86.84,86.85,56158.26419910656,42.3753,42.3948,42.2828,42.2876,56158.2642
2010-09-30 15:00:00,86.85,86.91,86.79,86.83,35949.79791533716,42.2876,42.3169,42.2584,42.2779,35949.7979
2010-09-30 15:05:00,86.83,87.18,86.8,87.18,29568.176983620506,42.2779,42.4483,42.2633,42.4483,29568.177
2010-09-30 15:10:00,87.16,87.17,86.95,86.97,51478.40884918102,42.4386,42.4435,42.3363,42.3461,51478.4088
2010-09-30 15:15:00,86.95,87.07,86.88,87.0,47968.517336736855,42.3363,42.3948,42.3023,42.3607,47968.5173
2010-09-30 15:20:00,87.01,87.09,86.99,87.05,26271.00616890023,42.3655,42.4045,42.3558,42.385,26271.0062
2010-09-30 15:25:00,87.06,87.18,86.97,87.18,25845.564773452454,42.3899,42.4483,42.3461,42.4483,25845.5648
2010-09-30 15:30:00,87.19,87.25,86.89,86.96,44245.90512656881,42.4532,42.4824,42.3071,42.3412,44245.9051
2010-09-30 15:35:00,86.95,86.97,86.84,86.87,53180.174430972125,42.3363,42.3461,42.2828,42.2974,53180.1744
2010-09-30 15:40:00,86.87,87.05,86.87,87.01,50840.24675600935,42.2974,42.385,42.2974,42.3655,50840.2468
2010-09-30 15:45:00,87.01,87.1,86.92,86.95,104871.30397787705,42.3655,42.4094,42.3217,42.3363,104871.304
2010-09-30 15:50:00,86.95,87.14,86.93,87.11,94554.35013826843,42.3363,42.4288,42.3266,42.4142,94554.3501
2010-09-30 15:55:00,87.1,87.21,87.05,87.14,208147.2027228249,42.4094,42.4629,42.385,42.4288,208147.2027
2010-10-01 09:30:00,87.88,88.07,87.4,87.65,63709.84896830461,42.7892,42.8817,42.5554,42.6772,63709.849
2010-10-01 09:35:00,87.65,87.66,87.19,87.35,19889.38523718357,42.6772,42.682,42.4532,42.5311,19889.3852
2010-10-01 09:40:00,87.31,87.48,87.19,87.41,21059.34907466496,42.5116,42.5944,42.4532,42.5603,21059.3491
2010-10-01 09:45:00,87.46,87.57,87.25,87.5,44884.06721974047,42.5847,42.6382,42.4824,42.6041,44884.0672
2010-10-01 09:50:00,87.5,87.55,87.29,87.4,14890.448840672196,42.6041,42.6285,42.5019,42.5554,14890.4488
2010-10-01 09:55:00,87.43,87.68,87.31,87.32,32439.906402893,42.57,42.6918,42.5116,42.5165,32439.9064
2010-10-01 10:00:00,87.29,87.5,87.15,87.26,77536.69432035736,42.5019,42.6041,42.4337,42.4873,77536.6943
2010-10-01 10:05:00,87.3,87.48,87.22,87.36,33928.95128696022,42.5068,42.5944,42.4678,42.536,33928.9513
2010-10-01 10:10:00,87.36,87.47,87.34,87.35,45522.22931291214,42.536,42.5895,42.5262,42.5311,45522.2293
2010-10-01 10:15:00,87.37,87.47,87.31,87.31,48500.319081046575,42.5408,42.5895,42.5116,42.5116,48500.3191
2010-10-01 10:20:00,87.26,87.28,86.9,86.96,21272.06977238885,42.4873,42.497,42.312,42.3412,21272.0698
2010-10-01 10:25:00,86.93,87.02,86.79,86.97,28185.492448415225,42.3266,42.3704,42.2584,42.3461,28185.4924
2010-10-01 10:30:00,86.97,87.1,86.85,86.93,27015.52861093384,42.3461,42.4094,42.2876,42.3266,27015.5286
2010-10-01 10:35:00,86.91,86.98,86.78,86.96,21591.15081897468,42.3169,42.3509,42.2536,42.3412,21591.1508
2010-10-01 10:40:00,86.94,87.07,86.87,86.93,42118.69814932992,42.3315,42.3948,42.2974,42.3266,42118.6981
2010-10-01 10:45:00,86.9,87.04,86.9,86.97,44458.6258242927,42.312,42.3802,42.312,42.3461,44458.6258
2010-10-01 10:50:00,86.97,86.99,86.88,86.96,25101.042331418845,42.3461,42.3558,42.3023,42.3412,25101.0423
2010-10-01 10:55:00,86.94,87.0,86.91,86.96,17655.817911082744,42.3315,42.3607,42.3169,42.3412,17655.8179
2010-10-01 11:00:00,86.94,87.02,86.87,86.93,42437.77919591576,42.3315,42.3704,42.2974,42.3266,42437.7792
2010-10-01 11:05:00,86.91,87.0,86.82,86.93,18506.700701978298,42.3169,42.3607,42.273,42.3266,18506.7007
2010-10-01 11:10:00,86.92,86.92,86.72,86.72,13720.485003190808,42.3217,42.3217,42.2243,42.2243,13720.485
2010-10-01 11:15:00,86.77,86.86,86.7,86.74,14784.088491810253,42.2487,42.2925,42.2146,42.2341,14784.0885
2010-10-01 11:20:00,86.73,86.84,86.71,86.73,20527.54733035524,42.2292,42.2828,42.2195,42.2292,20527.5473
2010-10-01 11:25:00,86.72,86.78,86.62,86.75,15315.890236119973,42.2243,42.2536,42.1757,42.239,15315.8902
2010-10-01 11:30:00,86.75,86.8,86.7,86.74,17336.736864496914,42.239,42.2633,42.2146,42.2341,17336.7369
2010-10-01 11:35:00,86.8,86.97,86.8,86.81,29993.61837906828,42.2633,42.3461,42.2633,42.2682,29993.6184
2010-10-01 11:40:00,86.8,86.9,86.79,86.88,19783.02488832163,42.2633,42.312,42.2584,42.3023,19783.0249
2010-10-01 11:45:00,86.89,86.94,86.81,86.81,32014.46500744522,42.3071,42.3315,42.2682,42.2682,32014.465
2010-10-01 11:50:00,86.79,86.89,86.79,86.83,13507.76430546692,42.2584,42.3071,42.2584,42.2779,13507.7643
2010-10-01 11:55:00,86.84,86.93,86.81,86.83,15634.971282705805,42.2828,42.3266,42.2682,42.2779,15634.9713
2010-10-01 12:00:00,86.87,86.88,86.79,86.83,12125.079770261644,42.2974,42.3023,42.2584,42.2779,12125.0798
2010-10-01 12:05:00,86.83,87.04,86.83,86.99,8615.188257817485,42.2779,42.3802,42.2779,42.3558,8615.1883
2010-10-01 12:10:00,86.99,87.04,86.98,87.02,5849.819187406933,42.3558,42.3802,42.3509,42.3704,5849.8192
2010-10-01 12:15:00,87.05,87.05,86.94,87.02,11912.359072537756,42.385,42.385,42.3315,42.3704,11912.3591
2010-10-01 12:20:00,87.04,87.09,86.99,87.09,5424.377791959157,42.3802,42.4045,42.3558,42.4045,5424.3778
2010-10-01 12:25:00,87.09,87.1,87.0,87.06,9785.15209529887,42.4045,42.4094,42.3607,42.3899,9785.1521
2010-10-01 12:30:00,87.09,87.1,87.02,87.07,19889.38523718357,42.4045,42.4094,42.3704,42.3948,19889.3852
2010-10-01 12:35:00,87.07,87.09,87.04,87.04,10955.115932780258,42.3948,42.4045,42.3802,42.3802,10955.1159
2010-10-01 12:40:00,87.03,87.08,86.98,87.06,8615.188257817485,42.3753,42.3996,42.3509,42.3899,8615.1883
2010-10-01 12:45:00,87.04,87.04,86.98,87.0,6168.900233992767,42.3802,42.3802,42.3509,42.3607,6168.9002
2010-10-01 12:50:00,87.01,87.12,87.0,87.08,16379.493724739414,42.3655,42.4191,42.3607,42.3996,16379.4937
2010-10-01 12:55:00,87.09,87.09,86.94,87.05,12018.7194213997,42.4045,42.4045,42.3315,42.385,12018.7194
2010-10-01 13:00:00,87.04,87.1,87.03,87.04,15741.33163156775,42.3802,42.4094,42.3753,42.3802,15741.3316
2010-10-01 13:05:00,87.06,87.19,87.04,87.11,55626.46245479684,42.3899,42.4532,42.3802,42.4142,55626.4625
2010-10-01 13:10:00,87.12,87.21,87.08,87.2,55307.38140821101,42.4191,42.4629,42.3996,42.4581,55307.3814
2010-10-01 13:15:00,87.21,87.4,87.2,87.37,32758.987449478827,42.4629,42.5554,42.4581,42.5408,32758.9874
2010-10-01 13:20:00,87.36,87.4,87.34,87.37,16379.493724739414,42.536,42.5554,42.5262,42.5408,16379.4937
2010-10-01 13:25:00,87.37,87.41,87.29,87.32,19783.02488832163,42.5408,42.5603,42.5019,42.5165,19783.0249
2010-10-01 13:30:00,87.32,87.34,87.18,87.23,8934.269304403317,42.5165,42.5262,42.4483,42.4727,8934.2693
2010-10-01 13:35:00,87.25,87.27,87.16,87.21,25632.844075728564,42.4824,42.4921,42.4386,42.4629,25632.8441
2010-10-01 13:40:00,87.22,87.26,87.15,87.21,18506.700701978298,42.4678,42.4873,42.4337,42.4629,18506.7007
2010-10-01 13:45:00,87.21,87.27,87.16,87.25,14145.926398638583,42.4629,42.4921,42.4386,42.4824,14145.9264
2010-10-01 13:50:00,87.25,87.27,87.18,87.24,28610.933843863004,42.4824,42.4921,42.4483,42.4775,28610.9338
2010-10-01 13:55:00,87.23,87.31,87.18,87.31,42863.22059136353,42.4727,42.5116,42.4483,42.5116,42863.2206
2010-10-01 14:00:00,87.31,87.56,87.31,87.52,27121.888959795782,42.5116,42.6333,42.5116,42.6139,27121.889
2010-10-01 14:05:00,87.51,87.59,87.48,87.5,33397.14954265049,42.609,42.648,42.5944,42.6041,33397.1495
2010-10-01 14:10:00,87.51,87.64,87.51,87.57,12656.881514571363,42.609,42.6723,42.609,42.6382,12656.8815
2010-10-01 14:15:00,87.6,87.6,87.45,87.5,12763.24186343331,42.6528,42.6528,42.5798,42.6041,12763.2419
2010-10-01 14:20:00,87.51,87.62,87.47,87.47,10636.034886194426,42.609,42.6626,42.5895,42.5895,10636.0349
2010-10-01 14:25:00,87.47,87.56,87.39,87.56,16166.773027015526,42.5895,42.6333,42.5506,42.6333,16166.773
2010-10-01 14:30:00,87.58,87.64,87.53,87.58,16698.574771325246,42.6431,42.6723,42.6187,42.6431,16698.5748
2010-10-01 14:35:00,87.56,87.72,87.56,87.67,26058.285471176343,42.6333,42.7113,42.6333,42.6869,26058.2855
2010-10-01 14:40:00,87.66,87.72,87.63,87.67,13720.485003190808,42.682,42.7113,42.6674,42.6869,13720.485
2010-10-01 14:45:00,87.68,87.78,87.63,87.74,23080.195703041903,42.6918,42.7405,42.6674,42.721,23080.1957
2010-10-01 14:50:00,87.75,87.83,87.73,87.79,13720.485003190808,42.7259,42.7648,42.7161,42.7453,13720.485
2010-10-01 14:55:00,87.8,87.89,87.8,87.83,16698.574771325246,42.7502,42.794,42.7502,42.7648,16698.5748
2010-10-01 15:00:00,87.84,87.88,87.8,87.81,17868.538608806633,42.7697,42.7892,42.7502,42.7551,17868.5386
2010-10-01 15:05:00,87.81,87.91,87.8,87.85,31801.74430972133,42.7551,42.8038,42.7502,42.7745,31801.7443
2010-10-01 15:10:00,87.85,87.93,87.74,87.81,30419.059774516056,42.7745,42.8135,42.721,42.7551,30419.0598
2010-10-01 15:15:00,87.81,87.97,87.77,87.92,27547.33035524356,42.7551,42.833,42.7356,42.8086,27547.3304
2010-10-01 15:20:00,87.91,87.97,87.87,87.97,31057.22186768772,42.8038,42.833,42.7843,42.833,31057.2219
2010-10-01 15:25:00,87.96,87.98,87.7,87.75,32865.34779834077,42.8281,42.8378,42.7015,42.7259,32865.3478
2010-10-01 15:30:00,87.74,87.86,87.68,87.84,37119.761752818544,42.721,42.7794,42.6918,42.7697,37119.7618
2010-10-01 15:35:00,87.84,87.84,87.78,87.79,30631.780472239945,42.7697,42.7697,42.7405,42.7453,30631.7805
2010-10-01 15:40:00,87.77,87.84,87.75,87.82,34567.11338013188,42.7356,42.7697,42.7259,42.7599,34567.1134
2010-10-01 15:45:00,87.83,87.97,87.83,87.9,77749.41501808124,42.7648,42.833,42.7648,42.7989,77749.415
2010-10-01 15:50:00,87.88,87.94,87.83,87.89,88279.08955541372,42.7892,42.8184,42.7648,42.794,88279.0896
2010-10-01 15:55:00,87.88,88.01,87.84,87.97,201871.9421399702,42.7892,42.8525,42.7697,42.833,201871.9421
2010-10-04 09:30:00,87.82,88.22,87.81,88.01,22122.952563284405,42.7599,42.9547,42.7551,42.8525,22122.9526
2010-10-04 09:35:00,88.02,88.38,88.02,88.28,9572.431397574985,42.8573,43.0326,42.8573,42.9839,9572.4314
2010-10-04 09:40:00,88.25,88.55,88.24,88.4,24462.880238247177,42.9693,43.1154,42.9644,43.0423,24462.8802
2010-10-04 09:45:00,88.44,88.49,88.3,88.45,14465.007445224415,43.0618,43.0862,42.9937,43.0667,14465.0074
2010-10-04 09:50:00,88.44,88.45,88.13,88.2,24675.600935971062,43.0618,43.0667,42.9109,42.945,24675.6009
2010-10-04 09:55:00,88.21,88.28,88.1,88.22,20846.62837694108,42.9498,42.9839,42.8963,42.9547,20846.6284
2010-10-04 10:00:00,88.25,88.43,88.03,88.38,55201.02105934906,42.9693,43.057,42.8622,43.0326,55201.0211
2010-10-04 10:05:00,88.38,88.4,88.17,88.27,23292.91640076579,43.0326,43.0423,42.9304,42.979,23292.9164
2010-10-04 10:10:00,88.26,88.33,88.1,88.18,29249.095937034668,42.9742,43.0083,42.8963,42.9352,29249.0959
2010-10-04 10:15:00,88.18,88.35,88.16,88.19,25632.844075728564,42.9352,43.018,42.9255,42.9401,25632.8441
2010-10-04 10:20:00,88.19,88.42,88.11,88.41,15422.250584981915,42.9401,43.0521,42.9011,43.0472,15422.2506
2010-10-04 10:25:00,88.42,88.46,88.18,88.32,13507.76430546692,43.0521,43.0716,42.9352,43.0034,13507.7643
2010-10-04 10:30:00,88.33,88.51,88.3,88.45,17443.09721335886,43.0083,43.0959,42.9937,43.0667,17443.0972
2010-10-04 10:35:00,88.39,88.44,88.26,88.33,22442.03360987024,43.0375,43.0618,42.9742,43.0083,22442.0336
2010-10-04 10:40:00,88.32,88.46,88.32,88.45,18613.06105084024,43.0034,43.0716,43.0034,43.0667,18613.0611
2010-10-04 10:45:00,88.46,88.49,88.26,88.26,17443.09721335886,43.0716,43.0862,42.9742,42.9742,17443.0972
2010-10-04 10:50:00,88.26,88.35,88.21,88.3,12337.800467985531,42.9742,43.018,42.9498,42.9937,12337.8005
2010-10-04 10:55:00,88.29,88.3,88.14,88.17,12550.521165709422,42.9888,42.9937,42.9158,42.9304,12550.5212
2010-10-04 11:00:00,88.17,88.21,88.08,88.08,17443.09721335886,42.9304,42.9498,42.8865,42.8865,17443.0972
2010-10-04 11:05:00,88.08,88.13,87.98,88.12,15634.971282705805,42.8865,42.9109,42.8378,42.906,15634.9713
2010-10-04 11:10:00,88.12,88.28,88.12,88.28,24462.880238247177,42.906,42.9839,42.906,42.9839,24462.8802
2010-10-04 11:15:00,88.28,88.28,88.11,88.25,16911.295469049135,42.9839,42.9839,42.9011,42.9693,16911.2955
2010-10-04 11:20:00,88.26,88.26,88.05,88.07,16273.13337587747,42.9742,42.9742,42.8719,42.8817,16273.1334
2010-10-04 11:25:00,88.07,88.15,87.95,88.14,13826.845352052753,42.8817,42.9206,42.8232,42.9158,13826.8454
2010-10-04 11:30:00,88.14,88.24,88.03,88.2,22335.67326100829,42.9158,42.9644,42.8622,42.945,22335.6733
2010-10-04 11:35:00,88.22,88.4,88.22,88.3,20208.46628376941,42.9547,43.0423,42.9547,42.9937,20208.4663
2010-10-04 11:40:00,88.31,88.41,88.3,88.34,9253.350350989149,42.9985,43.0472,42.9937,43.0131,9253.3504
2010-10-04 11:45:00,88.37,88.45,88.3,88.39,16485.85407360136,43.0277,43.0667,42.9937,43.0375,16485.8541
2010-10-04 11:50:00,88.4,88.44,88.23,88.33,16698.574771325246,43.0423,43.0618,42.9596,43.0083,16698.5748
2010-10-04 11:55:00,88.37,88.4,87.96,87.97,27866.411401829395,43.0277,43.0423,42.8281,42.833,27866.4114
2010-10-04 12:00:00,87.97,88.04,87.81,88.01,25313.76302914273,42.833,42.8671,42.7551,42.8525,25313.763
2010-10-04 12:05:00,88.04,88.06,87.81,87.9,19995.74558604552,42.8671,42.8768,42.7551,42.7989,19995.7456
2010-10-04 12:10:00,87.95,88.02,87.93,87.95,9040.62965326526,42.8232,42.8573,42.8135,42.8232,9040.6297
2010-10-04 12:15:00,87.93,88.0,87.81,87.97,13720.485003190808,42.8135,42.8476,42.7551,42.833,13720.485
2010-10-04 12:20:00,87.97,88.02,87.89,87.89,8934.269304403317,42.833,42.8573,42.794,42.794,8934.2693
2010-10-04 12:25:00,87.92,88.03,87.92,88.03,15528.61093384386,42.8086,42.8622,42.8086,42.8622,15528.6109
2010-10-04 12:30:00,88.02,88.28,88.02,88.25,19889.38523718357,42.8573,42.9839,42.8573,42.9693,19889.3852
2010-10-04 12:35:00,88.27,88.33,88.08,88.12,10742.395235056369,42.979,43.0083,42.8865,42.906,10742.3952
2010-10-04 12:40:00,88.12,88.15,87.98,88.15,22335.67326100829,42.906,42.9206,42.8378,42.9206,22335.6733
2010-10-04 12:45:00,88.13,88.26,88.04,88.23,14996.80918953414,42.9109,42.9742,42.8671,42.9596,14996.8092
2010-10-04 12:50:00,88.24,88.31,88.23,88.28,15741.33163156775,42.9644,42.9985,42.9596,42.9839,15741.3316
2010-10-04 12:55:00,88.28,88.38,88.27,88.38,18719.421399702187,42.9839,43.0326,42.979,43.0326,18719.4214
2010-10-04 13:00:00,88.39,88.44,88.33,88.41,34248.03233354605,43.0375,43.0618,43.0083,43.0472,34248.0323
2010-10-04 13:05:00,88.4,88.43,88.31,88.33,10742.395235056369,43.0423,43.057,42.9985,43.0083,10742.3952
2010-10-04 13:10:00,88.32,88.35,88.25,88.29,17443.09721335886,43.0034,43.018,42.9693,42.9888,17443.0972
2010-10-04 13:15:00,88.29,88.32,88.22,88.22,24781.96128483301,42.9888,43.0034,42.9547,42.9547,24781.9613
2010-10-04 13:20:00,88.23,88.38,88.2,88.33,13826.845352052753,42.9596,43.0326,42.945,43.0083,13826.8454
2010-10-04 13:25:00,88.33,88.39,88.25,88.36,28079.13209955328,43.0083,43.0375,42.9693,43.0229,28079.1321
2010-10-04 13:30:00,88.35,88.37,88.22,88.31,16592.214422463305,43.018,43.0277,42.9547,42.9985,16592.2144
2010-10-04 13:35:00,88.33,88.44,88.33,88.37,10742.395235056369,43.0083,43.0618,43.0083,43.0277,10742.3952
2010-10-04 13:40:00,88.38,88.48,88.37,88.44,22335.67326100829,43.0326,43.0813,43.0277,43.0618,22335.6733
2010-10-04 13:45:00,88.44,88.49,88.39,88.48,6700.701978302488,43.0618,43.0862,43.0375,43.0813,6700.702
2010-10-04 13:50:00,88.48,88.48,88.4,88.45,20740.26802807913,43.0813,43.0813,43.0423,43.0667,20740.268
2010-10-04 13:55:00,88.47,88.58,88.45,88.57,14358.647096362474,43.0764,43.13,43.0667,43.1251,14358.6471
2010-10-04 14:00:00,88.56,88.6,88.35,88.35,26802.807913209952,43.1203,43.1397,43.018,43.018,26802.8079
2010-10-04 14:05:00,88.35,88.53,88.35,88.49,12018.7194213997,43.018,43.1056,43.018,43.0862,12018.7194
2010-10-04 14:10:00,88.49,88.53,88.43,88.44,12125.079770261644,43.0862,43.1056,43.057,43.0618,12125.0798
2010-10-04 14:15:00,88.42,88.43,88.26,88.27,19889.38523718357,43.0521,43.057,42.9742,42.979,19889.3852
2010-10-04 14:20:00,88.28,88.38,88.21,88.32,18613.06105084024,42.9839,43.0326,42.9498,43.0034,18613.0611
2010-10-04 14:25:00,88.32,88.34,88.17,88.33,20527.54733035524,43.0034,43.0131,42.9304,43.0083,20527.5473
2010-10-04 14:30:00,88.34,88.51,88.28,88.44,28398.213146139115,43.0131,43.0959,42.9839,43.0618,28398.2131
2010-10-04 14:35:00,88.45,88.6,88.43,88.51,28930.014890448834,43.0667,43.1397,43.057,43.0959,28930.0149
2010-10-04 14:40:00,88.51,88.54,88.45,88.51,13826.845352052753,43.0959,43.1105,43.0667,43.0959,13826.8454
2010-10-04 14:45:00,88.5,88.61,88.44,88.44,18506.700701978298,43.091,43.1446,43.0618,43.0618,18506.7007
2010-10-04 14:50:00,88.44,88.51,88.43,88.45,13188.683258881088,43.0618,43.0959,43.057,43.0667,13188.6833
2010-10-04 14:55:00,88.48,88.49,88.41,88.46,18932.14209742608,43.0813,43.0862,43.0472,43.0716,18932.1421
2010-10-04 15:00:00,88.44,88.79,88.39,88.65,55839.18315252073,43.0618,43.2322,43.0375,43.1641,55839.1832
2010-10-04 15:05:00,88.68,88.69,88.61,88.68,20952.988725803018,43.1787,43.1835,43.1446,43.1787,20952.9887
2010-10-04 15:10:00,88.68,88.72,88.56,88.58,17974.898957668578,43.1787,43.1982,43.1203,43.13,17974.899
2010-10-04 15:15:00,88.58,88.6,88.37,88.48,54669.21931503934,43.13,43.1397,43.0277,43.0813,54669.2193
2010-10-04 15:20:00,88.49,88.53,88.43,88.51,53180.174430972125,43.0862,43.1056,43.057,43.0959,53180.1744
2010-10-04 15:25:00,88.51,88.53,88.4,88.52,40310.57221867687,43.0959,43.1056,43.0423,43.1008,40310.5722
2010-10-04 15:30:00,88.51,88.6,88.39,88.44,65305.25420123377,43.0959,43.1397,43.0375,43.0618,65305.2542
2010-10-04 15:35:00,88.44,88.49,88.41,88.44,57860.02978089767,43.0618,43.0862,43.0472,43.0618,57860.0298
2010-10-04 15:40:00,88.44,88.6,88.44,88.55,62965.326526271,43.0618,43.1397,43.0618,43.1154,62965.3265
2010-10-04 15:45:00,88.55,88.6,88.51,88.56,54775.57966390129,43.1154,43.1397,43.0959,43.1203,54775.5797
2010-10-04 15:50:00,88.55,88.63,88.53,88.57,45096.78791746436,43.1154,43.1543,43.1056,43.1251,45096.7879
2010-10-04 15:55:00,88.58,88.77,88.46,88.75,171665.60306317802,43.13,43.2225,43.0716,43.2128,171665.6031
2010-10-05 09:30:00,89.62,89.7,88.9,89.45,118379.06828334396,43.6364,43.6753,43.2858,43.5536,118379.0683
2010-10-05 09:35:00,89.41,89.47,88.74,88.8,34673.47372899383,43.5341,43.5633,43.2079,43.2371,34673.4737
2010-10-05 09:40:00,88.86,89.23,88.67,89.21,29355.456285896613,43.2663,43.4465,43.1738,43.4367,29355.4563
2010-10-05 09:45:00,89.22,89.41,89.22,89.31,24675.600935971062,43.4416,43.5341,43.4416,43.4854,24675.6009
2010-10-05 09:50:00,89.3,89.45,89.25,89.36,26696.447564348007,43.4806,43.5536,43.4562,43.5098,26696.4476
2010-10-05 09:55:00,89.35,89.54,89.11,89.46,82110.18932142096,43.5049,43.5974,43.388,43.5585,82110.1893
2010-10-05 10:00:00,89.4,89.43,89.07,89.09,86258.24292703679,43.5293,43.5439,43.3686,43.3783,86258.2429
2010-10-05 10:05:00,89.1,89.1,88.88,88.95,39885.13082322909,43.3832,43.3832,43.2761,43.3101,39885.1308
2010-10-05 10:10:00,88.98,89.24,88.98,89.16,35417.99617102744,43.3248,43.4513,43.3248,43.4124,35417.9962
2010-10-05 10:15:00,89.16,89.29,89.04,89.25,47649.43629015103,43.4124,43.4757,43.354,43.4562,47649.4363
2010-10-05 10:20:00,89.22,89.3,89.07,89.27,19463.9438417358,43.4416,43.4806,43.3686,43.466,19463.9438
2010-10-05 10:25:00,89.27,89.36,89.22,89.32,36800.68070623271,43.466,43.5098,43.4416,43.4903,36800.6807
2010-10-05 10:30:00,89.3,89.43,89.3,89.33,22548.39395873218,43.4806,43.5439,43.4806,43.4952,22548.394
2010-10-05 10:35:00,89.38,89.49,89.32,89.38,29887.25803020633,43.5195,43.5731,43.4903,43.5195,29887.258
2010-10-05 10:40:00,89.4,89.51,89.4,89.46,23611.997447351623,43.5293,43.5828,43.5293,43.5585,23611.9974
2010-10-05 10:45:00,89.46,89.6,89.41,89.45,27866.411401829395,43.5585,43.6266,43.5341,43.5536,27866.4114
2010-10-05 10:50:00,89.46,89.53,89.39,89.52,77217.61327377152,43.5585,43.5925,43.5244,43.5877,77217.6133
2010-10-05 10:55:00,89.49,89.54,89.36,89.36,153265.26271006165,43.5731,43.5974,43.5098,43.5098,153265.2627
2010-10-05 11:00:00,89.35,89.64,89.35,89.61,27547.33035524356,43.5049,43.6461,43.5049,43.6315,27547.3304
2010-10-05 11:05:00,89.59,89.86,89.55,89.79,31589.023611997443,43.6218,43.7532,43.6023,43.7191,31589.0236
2010-10-05 11:10:00,89.8,89.86,89.7,89.76,25101.042331418845,43.724,43.7532,43.6753,43.7045,25101.0423
2010-10-05 11:15:00,89.79,89.86,89.72,89.83,36800.68070623271,43.7191,43.7532,43.6851,43.7386,36800.6807
2010-10-05 11:20:00,89.8,89.86,89.73,89.8,37545.20314826632,43.724,43.7532,43.6899,43.724,37545.2031
2010-10-05 11:25:00,89.8,89.85,89.74,89.74,30419.059774516056,43.724,43.7484,43.6948,43.6948,30419.0598
2010-10-05 11:30:00,89.74,89.94,89.72,89.83,23505.63709848968,43.6948,43.7922,43.6851,43.7386,23505.6371
2010-10-05 11:35:00,89.83,89.98,89.8,89.96,57115.50733886406,43.7386,43.8117,43.724,43.8019,57115.5073
2010-10-05 11:40:00,89.98,90.04,89.91,89.96,21591.15081897468,43.8117,43.8409,43.7776,43.8019,21591.1508
2010-10-05 11:45:00,89.97,90.0,89.69,89.77,26909.168262071897,43.8068,43.8214,43.6705,43.7094,26909.1683
2010-10-05 11:50:00,89.75,89.88,89.73,89.84,15209.529887258028,43.6997,43.763,43.6899,43.7435,15209.5299
2010-10-05 11:55:00,89.84,89.85,89.54,89.56,22442.03360987024,43.7435,43.7484,43.5974,43.6072,22442.0336
2010-10-05 12:00:00,89.56,89.72,89.54,89.7,10955.115932780258,43.6072,43.6851,43.5974,43.6753,10955.1159
2010-10-05 12:05:00,89.69,89.7,89.5,89.53,9678.791746436927,43.6705,43.6753,43.5779,43.5925,9678.7917
2010-10-05 12:10:00,89.54,89.65,89.53,89.63,6168.900233992767,43.5974,43.651,43.5925,43.6412,6168.9002
2010-10-05 12:15:00,89.64,89.67,89.54,89.55,10423.314188470536,43.6461,43.6607,43.5974,43.6023,10423.3142
2010-10-05 12:20:00,89.54,89.57,89.42,89.52,10529.67453733248,43.5974,43.612,43.539,43.5877,10529.6745
2010-10-05 12:25:00,89.51,89.6,89.51,89.57,6913.422676026376,43.5828,43.6266,43.5828,43.612,6913.4227
2010-10-05 12:30:00,89.58,89.71,89.58,89.64,8615.188257817485,43.6169,43.6802,43.6169,43.6461,8615.1883
2010-10-05 12:35:00,89.65,89.68,89.47,89.65,14890.448840672196,43.651,43.6656,43.5633,43.651,14890.4488
2010-10-05 12:40:00,89.63,89.7,89.58,89.69,7126.143373750265,43.6412,43.6753,43.6169,43.6705,7126.1434
2010-10-05 12:45:00,89.66,89.72,89.64,89.7,7445.224420336098,43.6558,43.6851,43.6461,43.6753,7445.2244
2010-10-05 12:50:00,89.68,89.81,89.65,89.73,10742.395235056369,43.6656,43.7289,43.651,43.6899,10742.3952
2010-10-05 12:55:00,89.72,89.85,89.72,89.85,9359.710699851094,43.6851,43.7484,43.6851,43.7484,9359.7107
2010-10-05 13:00:00,89.86,89.89,89.77,89.83,12018.7194213997,43.7532,43.7678,43.7094,43.7386,12018.7194
2010-10-05 13:05:00,89.85,89.97,89.82,89.89,14465.007445224415,43.7484,43.8068,43.7338,43.7678,14465.0074
2010-10-05 13:10:00,89.85,89.95,89.82,89.91,12656.881514571363,43.7484,43.797,43.7338,43.7776,12656.8815
2010-10-05 13:15:00,89.92,89.93,89.86,89.91,15954.052329291637,43.7824,43.7873,43.7532,43.7776,15954.0523
2010-10-05 13:20:00,89.9,89.99,89.88,89.93,20846.62837694108,43.7727,43.8165,43.763,43.7873,20846.6284
2010-10-05 13:25:00,89.93,89.98,89.77,89.83,21591.15081897468,43.7873,43.8117,43.7094,43.7386,21591.1508
2010-10-05 13:30:00,89.83,89.89,89.75,89.88,10529.67453733248,43.7386,43.7678,43.6997,43.763,10529.6745
2010-10-05 13:35:00,89.86,89.98,89.85,89.93,9359.710699851094,43.7532,43.8117,43.7484,43.7873,9359.7107
2010-10-05 13:40:00,89.93,90.02,89.92,90.01,8615.188257817485,43.7873,43.8311,43.7824,43.8263,8615.1883
2010-10-05 13:45:00,90.01,90.03,89.88,89.91,14145.926398638583,43.8263,43.836,43.763,43.7776,14145.9264
2010-10-05 13:50:00,89.91,90.05,89.9,90.02,12125.079770261644,43.7776,43.8457,43.7727,43.8311,12125.0798
2010-10-05 13:55:00,90.01,90.04,89.93,89.98,21910.23186556052,43.8263,43.8409,43.7873,43.8117,21910.2319
2010-10-05 14:00:00,89.97,90.11,89.96,90.07,15422.250584981915,43.8068,43.875,43.8019,43.8555,15422.2506
2010-10-05 14:05:00,90.06,90.11,90.01,90.01,13507.76430546692,43.8506,43.875,43.8263,43.8263,13507.7643
2010-10-05 14:10:00,90.01,90.08,89.96,90.08,10423.314188470536,43.8263,43.8603,43.8019,43.8603,10423.3142
2010-10-05 14:15:00,90.08,90.09,90.01,90.01,10210.593490746647,43.8603,43.8652,43.8263,43.8263,10210.5935
2010-10-05 14:20:00,90.03,90.05,89.98,90.02,13188.683258881088,43.836,43.8457,43.8117,43.8311,13188.6833
2010-10-05 14:25:00,90.02,90.03,89.96,89.97,20314.82663263136,43.8311,43.836,43.8019,43.8068,20314.8266
2010-10-05 14:30:00,89.99,90.12,89.99,90.0,31482.6632631355,43.8165,43.8798,43.8165,43.8214,31482.6633
2010-10-05 14:35:00,90.01,90.07,89.92,90.0,31163.582216549665,43.8263,43.8555,43.7824,43.8214,31163.5822
2010-10-05 14:40:00,89.98,90.04,89.92,90.01,16166.773027015526,43.8117,43.8409,43.7824,43.8263,16166.773
2010-10-05 14:45:00,90.01,90.01,89.96,89.96,18400.34035311636,43.8263,43.8263,43.8019,43.8019,18400.3404
2010-10-05 14:50:00,89.95,89.97,89.9,89.91,15422.250584981915,43.797,43.8068,43.7727,43.7776,15422.2506
2010-10-05 14:55:00,89.9,89.95,89.79,89.86,38927.88768347159,43.7727,43.797,43.7191,43.7532,38927.8877
2010-10-05 15:00:00,89.88,89.96,89.86,89.94,21059.34907466496,43.763,43.8019,43.7532,43.7922,21059.3491
2010-10-05 15:05:00,89.94,90.01,89.92,89.96,23718.357796213568,43.7922,43.8263,43.7824,43.8019,23718.3578
2010-10-05 15:10:00,89.96,89.97,89.9,89.94,28291.85279727717,43.8019,43.8068,43.7727,43.7922,28291.8528
2010-10-05 15:15:00,89.94,90.01,89.87,89.93,41055.09466071048,43.7922,43.8263,43.7581,43.7873,41055.0947
2010-10-05 15:20:00,89.92,90.06,89.92,90.04,33184.42884492661,43.7824,43.8506,43.7824,43.8409,33184.4288
2010-10-05 15:25:00,90.03,90.09,89.96,89.98,30950.86151882577,43.836,43.8652,43.8019,43.8117,30950.8615
2010-10-05 15:30:00,89.98,90.02,89.92,89.96,35098.9151244416,43.8117,43.8311,43.7824,43.8019,35098.9151
2010-10-05 15:35:00,89.96,90.09,89.95,90.06,31801.74430972133,43.8019,43.8652,43.797,43.8506,31801.7443
2010-10-05 15:40:00,90.06,90.08,89.99,90.06,37970.644543714094,43.8506,43.8603,43.8165,43.8506,37970.6445
2010-10-05 15:45:00,90.06,90.2,90.06,90.11,95511.59327802592,43.8506,43.9188,43.8506,43.875,95511.5933
2010-10-05 15:50:00,90.11,90.12,89.94,89.94,92852.58455647732,43.875,43.8798,43.7922,43.7922,92852.5846
2010-10-05 15:55:00,89.95,89.99,89.86,89.88,249840.45947670704,43.797,43.8165,43.7532,43.763,249840.4595
2010-10-06 09:30:00,89.42,89.97,89.22,89.64,32758.987449478827,43.539,43.8068,43.4416,43.6461,32758.9874
2010-10-06 09:35:00,89.63,89.69,89.26,89.3,12337.800467985531,43.6412,43.6705,43.4611,43.4806,12337.8005
2010-10-06 09:40:00,89.35,89.5,89.07,89.44,21484.790470112737,43.5049,43.5779,43.3686,43.5487,21484.7905
2010-10-06 09:45:00,89.4,89.43,89.09,89.28,21591.15081897468,43.5293,43.5439,43.3783,43.4708,21591.1508
2010-10-06 09:50:00,89.31,89.44,89.16,89.28,34248.03233354605,43.4854,43.5487,43.4124,43.4708,34248.0323
2010-10-06 09:55:00,89.28,89.35,89.2,89.23,33078.06849606466,43.4708,43.5049,43.4319,43.4465,33078.0685
2010-10-06 10:00:00,89.29,89.59,89.24,89.54,23080.195703041903,43.4757,43.6218,43.4513,43.5974,23080.1957
2010-10-06 10:05:00,89.58,89.63,89.44,89.45,21910.23186556052,43.6169,43.6412,43.5487,43.5536,21910.2319
2010-10-06 10:10:00,89.45,89.48,89.32,89.33,8508.82790895554,43.5536,43.5682,43.4903,43.4952,8508.8279
2010-10-06 10:15:00,89.34,89.38,89.17,89.17,20208.46628376941,43.5,43.5195,43.4173,43.4173,20208.4663
2010-10-06 10:20:00,89.2,89.42,89.15,89.38,15103.169538396083,43.4319,43.539,43.4075,43.5195,15103.1695
2010-10-06 10:25:00,89.39,89.62,89.39,89.56,11593.278025951924,43.5244,43.6364,43.5244,43.6072,11593.278
2010-10-06 10:30:00,89.53,89.68,89.5,89.64,32333.54605403105,43.5925,43.6656,43.5779,43.6461,32333.5461
2010-10-06 10:35:00,89.63,89.75,89.53,89.67,36162.518613061045,43.6412,43.6997,43.5925,43.6607,36162.5186
2010-10-06 10:40:00,89.69,89.85,89.66,89.78,19038.50244628802,43.6705,43.7484,43.6558,43.7143,19038.5024
2010-10-06 10:45:00,89.75,89.8,89.66,89.7,9146.990002127206,43.6997,43.724,43.6558,43.6753,9146.99
2010-10-06 10:50:00,89.7,89.7,89.51,89.59,29461.81663475856,43.6753,43.6753,43.5828,43.6218,29461.8166
2010-10-06 10:55:00,89.59,89.63,89.52,89.61,22335.67326100829,43.6218,43.6412,43.5877,43.6315,22335.6733
2010-10-06 11:00:00,89.62,89.72,89.56,89.63,12444.160816847478,43.6364,43.6851,43.6072,43.6412,12444.1608
2010-10-06 11:05:00,89.61,89.67,89.59,89.63,11061.476281642204,43.6315,43.6607,43.6218,43.6412,11061.4763
2010-10-06 11:10:00,89.66,89.68,89.44,89.46,8402.467560093595,43.6558,43.6656,43.5487,43.5585,8402.4676
2010-10-06 11:15:00,89.45,89.51,89.38,89.4,8615.188257817485,43.5536,43.5828,43.5195,43.5293,8615.1883
2010-10-06 11:20:00,89.38,89.54,89.38,89.48,14890.448840672196,43.5195,43.5974,43.5195,43.5682,14890.4488
2010-10-06 11:25:00,89.48,89.54,89.43,89.48,9785.15209529887,43.5682,43.5974,43.5439,43.5682,9785.1521
2010-10-06 11:30:00,89.48,89.56,89.44,89.48,15954.052329291637,43.5682,43.6072,43.5487,43.5682,15954.0523
2010-10-06 11:35:00,89.51,89.51,89.39,89.48,8934.269304403317,43.5828,43.5828,43.5244,43.5682,8934.2693
2010-10-06 11:40:00,89.46,89.51,89.42,89.45,6381.620931716655,43.5585,43.5828,43.539,43.5536,6381.6209
2010-10-06 11:45:00,89.44,89.52,89.39,89.52,8615.188257817485,43.5487,43.5877,43.5244,43.5877,8615.1883
2010-10-06 11:50:00,89.51,89.58,89.49,89.57,7551.584769198042,43.5828,43.6169,43.5731,43.612,7551.5848
2010-10-06 11:55:00,89.58,89.58,89.39,89.39,7870.665815783875,43.6169,43.6169,43.5244,43.5244,7870.6658
2010-10-06 12:00:00,89.4,89.54,89.4,89.51,9891.512444160817,43.5293,43.5974,43.5293,43.5828,9891.5124
2010-10-06 12:05:00,89.5,89.54,89.44,89.52,12125.079770261644,43.5779,43.5974,43.5487,43.5877,12125.0798
2010-10-06 12:10:00,89.5,89.5,89.41,89.43,9146.990002127206,43.5779,43.5779,43.5341,43.5439,9146.99
2010-10-06 12:15:00,89.44,89.44,89.32,89.36,7445.224420336098,43.5487,43.5487,43.4903,43.5098,7445.2244
2010-10-06 12:20:00,89.37,89.49,89.37,89.42,11380.557328228037,43.5146,43.5731,43.5146,43.539,11380.5573
2010-10-06 12:25:00,89.43,89.54,89.41,89.49,12550.521165709422,43.5439,43.5974,43.5341,43.5731,12550.5212
2010-10-06 12:30:00,89.47,89.48,89.39,89.45,5105.296745373324,43.5633,43.5682,43.5244,43.5536,5105.2967
2010-10-06 12:35:00,89.43,89.5,89.41,89.42,5637.098489683045,43.5439,43.5779,43.5341,43.539,5637.0985
2010-10-06 12:40:00,89.42,89.46,89.41,89.44,5211.657094235268,43.539,43.5585,43.5341,43.5487,5211.6571
2010-10-06 12:45:00,89.43,89.48,89.38,89.38,7338.864071474153,43.5439,43.5682,43.5195,43.5195,7338.8641
2010-10-06 12:50:00,89.38,89.39,89.27,89.27,15528.61093384386,43.5195,43.5244,43.466,43.466,15528.6109
2010-10-06 12:55:00,89.33,89.37,89.22,89.27,20633.907679217184,43.4952,43.5146,43.4416,43.466,20633.9077
2010-10-06 13:00:00,89.26,89.27,89.12,89.25,21378.4301212508,43.4611,43.466,43.3929,43.4562,21378.4301
2010-10-06 13:05:00,89.24,89.29,89.14,89.14,13401.403956604976,43.4513,43.4757,43.4027,43.4027,13401.404
2010-10-06 13:10:00,89.14,89.2,89.11,89.15,11805.998723675812,43.4027,43.4319,43.388,43.4075,11805.9987
2010-10-06 13:15:00,89.15,89.23,89.14,89.16,13295.043607743031,43.4075,43.4465,43.4027,43.4124,13295.0436
2010-10-06 13:20:00,89.17,89.2,89.05,89.16,19463.9438417358,43.4173,43.4319,43.3588,43.4124,19463.9438
2010-10-06 13:25:00,89.13,89.29,89.12,89.28,16273.13337587747,43.3978,43.4757,43.3929,43.4708,16273.1334
2010-10-06 13:30:00,89.28,89.32,89.22,89.22,10742.395235056369,43.4708,43.4903,43.4416,43.4416,10742.3952
2010-10-06 13:35:00,89.23,89.33,89.23,89.27,9997.87279302276,43.4465,43.4952,43.4465,43.466,9997.8728
2010-10-06 13:40:00,89.27,89.34,89.23,89.29,9253.350350989149,43.466,43.5,43.4465,43.4757,9253.3504
2010-10-06 13:45:00,89.3,89.3,89.21,89.28,6700.701978302488,43.4806,43.4806,43.4367,43.4708,6700.702
2010-10-06 13:50:00,89.3,89.32,89.25,89.31,8508.82790895554,43.4806,43.4903,43.4562,43.4854,8508.8279
2010-10-06 13:55:00,89.29,89.41,89.21,89.39,12869.602212295256,43.4757,43.5341,43.4367,43.5244,12869.6022
2010-10-06 14:00:00,89.42,89.5,89.39,89.46,17124.016166773024,43.539,43.5779,43.5244,43.5585,17124.0162
2010-10-06 14:05:00,89.46,89.53,89.38,89.4,9997.87279302276,43.5585,43.5925,43.5195,43.5293,9997.8728
2010-10-06 14:10:00,89.39,89.42,89.29,89.41,19995.74558604552,43.5244,43.539,43.4757,43.5341,19995.7456
2010-10-06 14:15:00,89.42,89.42,89.3,89.38,15634.971282705805,43.539,43.539,43.4806,43.5195,15634.9713
2010-10-06 14:20:00,89.38,89.42,89.31,89.38,8296.107211231652,43.5195,43.539,43.4854,43.5195,8296.1072
2010-10-06 14:25:00,89.38,89.51,89.35,89.49,16060.412678153582,43.5195,43.5828,43.5049,43.5731,16060.4127
2010-10-06 14:30:00,89.5,89.64,89.48,89.57,22229.31291214635,43.5779,43.6461,43.5682,43.612,22229.3129
2010-10-06 14:35:00,89.58,89.58,89.47,89.48,17974.898957668578,43.6169,43.6169,43.5633,43.5682,17974.899
2010-10-06 14:40:00,89.51,89.52,89.45,89.47,8721.54860667943,43.5828,43.5877,43.5536,43.5633,8721.5486
2010-10-06 14:45:00,89.5,89.54,89.39,89.52,17762.17825994469,43.5779,43.5974,43.5244,43.5877,17762.1783
2010-10-06 14:50:00,89.51,89.51,89.44,89.47,8934.269304403317,43.5828,43.5828,43.5487,43.5633,8934.2693
2010-10-06 14:55:00,89.48,89.51,89.4,89.46,13933.205700914696,43.5682,43.5828,43.5293,43.5585,13933.2057
2010-10-06 15:00:00,89.44,89.54,89.43,89.46,10848.755583918311,43.5487,43.5974,43.5439,43.5585,10848.7556
2010-10-06 15:05:00,89.46,89.55,89.43,89.47,18293.98000425441,43.5585,43.6023,43.5439,43.5633,18293.98
2010-10-06 15:10:00,89.47,89.54,89.44,89.54,16698.574771325246,43.5633,43.5974,43.5487,43.5974,16698.5748
2010-10-06 15:15:00,89.54,89.55,89.44,89.45,8296.107211231652,43.5974,43.6023,43.5487,43.5536,8296.1072
2010-10-06 15:20:00,89.44,89.54,89.42,89.45,20102.105934907464,43.5487,43.5974,43.539,43.5536,20102.1059
2010-10-06 15:25:00,89.45,89.49,89.44,89.44,11805.998723675812,43.5536,43.5731,43.5487,43.5487,11805.9987
2010-10-06 15:30:00,89.44,89.44,89.31,89.38,31163.582216549665,43.5487,43.5487,43.4854,43.5195,31163.5822
2010-10-06 15:35:00,89.4,89.55,89.38,89.55,27334.60965751967,43.5293,43.6023,43.5195,43.6023,27334.6097
2010-10-06 15:40:00,89.54,89.64,89.54,89.62,44671.34652201658,43.5974,43.6461,43.5974,43.6364,44671.3465
2010-10-06 15:45:00,89.62,89.7,89.62,89.66,39034.24803233354,43.6364,43.6753,43.6364,43.6558,39034.248
2010-10-06 15:50:00,89.67,89.7,89.59,89.66,37226.122101680485,43.6607,43.6753,43.6218,43.6558,37226.1221
2010-10-06 15:55:00,89.65,89.7,89.62,89.65,83918.31525207401,43.651,43.6753,43.6364,43.651,83918.3153
2010-10-07 09:30:00,90.11,90.26,89.69,90.2,16485.85407360136,43.875,43.948,43.6705,43.9188,16485.8541
2010-10-07 09:35:00,90.2,90.35,90.15,90.26,7870.665815783875,43.9188,43.9918,43.8944,43.948,7870.6658
2010-10-07 09:40:00,90.27,90.57,90.18,90.48,10636.034886194426,43.9529,44.0989,43.909,44.0551,10636.0349
2010-10-07 09:45:00,90.48,90.48,90.17,90.19,16698.574771325246,44.0551,44.0551,43.9042,43.9139,16698.5748
2010-10-07 09:50:00,90.17,90.32,90.06,90.26,27228.249308657727,43.9042,43.9772,43.8506,43.948,27228.2493
2010-10-07 09:55:00,90.26,90.26,90.1,90.1,8189.746862369707,43.948,43.948,43.8701,43.8701,8189.7469
2010-10-07 10:00:00,90.17,90.31,90.05,90.26,20421.18698149329,43.9042,43.9723,43.8457,43.948,20421.187
2010-10-07 10:05:00,90.26,90.29,90.19,90.22,9785.15209529887,43.948,43.9626,43.9139,43.9285,9785.1521
2010-10-07 10:10:00,90.21,90.25,90.01,90.04,16166.773027015526,43.9236,43.9431,43.8263,43.8409,16166.773
2010-10-07 10:15:00,90.09,90.11,89.94,90.11,16273.13337587747,43.8652,43.875,43.7922,43.875,16273.1334
2010-10-07 10:20:00,90.14,90.29,90.14,90.24,8508.82790895554,43.8896,43.9626,43.8896,43.9383,8508.8279
2010-10-07 10:25:00,90.24,90.35,90.21,90.29,18613.06105084024,43.9383,43.9918,43.9236,43.9626,18613.0611
2010-10-07 10:30:00,90.29,90.43,90.27,90.39,15103.169538396083,43.9626,44.0308,43.9529,44.0113,15103.1695
2010-10-07 10:35:00,90.36,90.46,90.28,90.31,8615.188257817485,43.9967,44.0454,43.9577,43.9723,8615.1883
2010-10-07 10:40:00,90.28,90.28,90.03,90.06,13401.403956604976,43.9577,43.9577,43.836,43.8506,13401.404
2010-10-07 10:45:00,90.05,90.05,89.93,90.01,6913.422676026376,43.8457,43.8457,43.7873,43.8263,6913.4227
2010-10-07 10:50:00,90.01,90.12,89.97,90.04,7338.864071474153,43.8263,43.8798,43.8068,43.8409,7338.8641
2010-10-07 10:55:00,90.01,90.09,89.96,90.01,5637.098489683045,43.8263,43.8652,43.8019,43.8263,5637.0985
2010-10-07 11:00:00,90.01,90.13,89.98,90.08,5956.179536268878,43.8263,43.8847,43.8117,43.8603,5956.1795
2010-10-07 11:05:00,90.08,90.09,89.89,89.96,7551.584769198042,43.8603,43.8652,43.7678,43.8019,7551.5848
2010-10-07 11:10:00,89.94,89.96,89.82,89.96,5424.377791959157,43.7922,43.8019,43.7338,43.8019,5424.3778
2010-10-07 11:15:00,89.96,90.11,89.94,89.94,8934.269304403317,43.8019,43.875,43.7922,43.7922,8934.2693
2010-10-07 11:20:00,89.97,90.15,89.97,90.11,11805.998723675812,43.8068,43.8944,43.8068,43.875,11805.9987
2010-10-07 11:25:00,90.11,90.17,90.02,90.05,7445.224420336098,43.875,43.9042,43.8311,43.8457,7445.2244
2010-10-07 11:30:00,90.07,90.22,90.06,90.13,8296.107211231652,43.8555,43.9285,43.8506,43.8847,8296.1072
2010-10-07 11:35:00,90.12,90.17,90.04,90.06,8615.188257817485,43.8798,43.9042,43.8409,43.8506,8615.1883
2010-10-07 11:40:00,90.04,90.11,90.01,90.03,3616.251861306104,43.8409,43.875,43.8263,43.836,3616.2519
2010-10-07 11:45:00,90.08,90.11,89.99,90.06,9253.350350989149,43.8603,43.875,43.8165,43.8506,9253.3504
2010-10-07 11:50:00,90.05,90.16,90.01,90.13,13188.683258881088,43.8457,43.8993,43.8263,43.8847,13188.6833
2010-10-07 11:55:00,90.15,90.23,90.06,90.18,5105.296745373324,43.8944,43.9334,43.8506,43.909,5105.2967
2010-10-07 12:00:00,90.19,90.23,90.02,90.1,12337.800467985531,43.9139,43.9334,43.8311,43.8701,12337.8005
2010-10-07 12:05:00,90.07,90.16,90.03,90.13,6381.620931716655,43.8555,43.8993,43.836,43.8847,6381.6209
2010-10-07 12:10:00,90.15,90.18,90.04,90.16,5424.377791959157,43.8944,43.909,43.8409,43.8993,5424.3778
2010-10-07 12:15:00,90.18,90.18,90.02,90.07,7232.503722612209,43.909,43.909,43.8311,43.8555,7232.5037
2010-10-07 12:20:00,90.06,90.08,89.93,89.96,6807.062327164432,43.8506,43.8603,43.7873,43.8019,6807.0623
2010-10-07 12:25:00,89.99,89.99,89.83,89.85,9253.350350989149,43.8165,43.8165,43.7386,43.7484,9253.3504
2010-10-07 12:30:00,89.85,89.85,89.57,89.57,15528.61093384386,43.7484,43.7484,43.612,43.612,15528.6109
2010-10-07 12:35:00,89.58,89.59,89.43,89.56,21059.34907466496,43.6169,43.6218,43.5439,43.6072,21059.3491
2010-10-07 12:40:00,89.58,89.61,89.5,89.61,7019.78302488832,43.6169,43.6315,43.5779,43.6315,7019.783
2010-10-07 12:45:00,89.61,89.78,89.61,89.75,8189.746862369707,43.6315,43.7143,43.6315,43.6997,8189.7469
2010-10-07 12:50:00,89.75,89.76,89.7,89.72,5849.819187406933,43.6997,43.7045,43.6753,43.6851,5849.8192
2010-10-07 12:55:00,89.7,89.7,89.63,89.63,5105.296745373324,43.6753,43.6753,43.6412,43.6412,5105.2967
2010-10-07 13:00:00,89.64,89.64,89.52,89.59,11167.836630504144,43.6461,43.6461,43.5877,43.6218,11167.8366
2010-10-07 13:05:00,89.59,89.71,89.59,89.71,5318.017443097213,43.6218,43.6802,43.6218,43.6802,5318.0174
2010-10-07 13:10:00,89.69,89.75,89.68,89.7,11061.476281642204,43.6705,43.6997,43.6656,43.6753,11061.4763
2010-10-07 13:15:00,89.64,89.76,89.64,89.66,5743.45883854499,43.6461,43.7045,43.6461,43.6558,5743.4588
2010-10-07 13:20:00,89.67,89.72,89.65,89.67,3297.170814720272,43.6607,43.6851,43.651,43.6607,3297.1708
2010-10-07 13:25:00,89.66,89.66,89.6,89.64,3297.170814720272,43.6558,43.6558,43.6266,43.6461,3297.1708
2010-10-07 13:30:00,89.64,89.67,89.61,89.62,2871.729419272495,43.6461,43.6607,43.6315,43.6364,2871.7294
2010-10-07 13:35:00,89.59,89.59,89.41,89.48,12231.440119123588,43.6218,43.6218,43.5341,43.5682,12231.4401
2010-10-07 13:40:00,89.47,89.54,89.45,89.54,7338.864071474153,43.5633,43.5974,43.5536,43.5974,7338.8641
2010-10-07 13:45:00,89.53,89.61,89.5,89.55,14252.28674750053,43.5925,43.6315,43.5779,43.6023,14252.2867
2010-10-07 13:50:00,89.55,89.58,89.52,89.54,6275.260582854711,43.6023,43.6169,43.5877,43.5974,6275.2606
2010-10-07 13:55:00,89.57,89.76,89.57,89.68,18081.259306530523,43.612,43.7045,43.612,43.6656,18081.2593
2010-10-07 14:00:00,89.66,89.73,89.58,89.59,13401.403956604976,43.6558,43.6899,43.6169,43.6218,13401.404
2010-10-07 14:05:00,89.62,89.73,89.62,89.66,23611.997447351623,43.6364,43.6899,43.6364,43.6558,23611.9974
2010-10-07 14:10:00,89.66,89.76,89.66,89.74,8721.54860667943,43.6558,43.7045,43.6558,43.6948,8721.5486
2010-10-07 14:15:00,89.77,89.8,89.65,89.69,8615.188257817485,43.7094,43.724,43.651,43.6705,8615.1883
2010-10-07 14:20:00,89.72,89.8,89.7,89.79,7657.945118059986,43.6851,43.724,43.6753,43.7191,7657.9451
2010-10-07 14:25:00,89.77,89.77,89.69,89.69,6275.260582854711,43.7094,43.7094,43.6705,43.6705,6275.2606
2010-10-07 14:30:00,89.7,89.75,89.69,89.74,10955.115932780258,43.6753,43.6997,43.6705,43.6948,10955.1159
2010-10-07 14:35:00,89.75,89.79,89.74,89.78,17336.736864496914,43.6997,43.7191,43.6948,43.7143,17336.7369
2010-10-07 14:40:00,89.79,89.79,89.73,89.76,11486.91767708998,43.7191,43.7191,43.6899,43.7045,11486.9177
2010-10-07 14:45:00,89.76,89.8,89.7,89.73,7232.503722612209,43.7045,43.724,43.6753,43.6899,7232.5037
2010-10-07 14:50:00,89.73,89.77,89.68,89.74,16273.13337587747,43.6899,43.7094,43.6656,43.6948,16273.1334
2010-10-07 14:55:00,89.74,89.8,89.7,89.79,12656.881514571363,43.6948,43.724,43.6753,43.7191,12656.8815
2010-10-07 15:00:00,89.79,89.89,89.76,89.85,20208.46628376941,43.7191,43.7678,43.7045,43.7484,20208.4663
2010-10-07 15:05:00,89.87,89.92,89.8,89.84,10636.034886194426,43.7581,43.7824,43.724,43.7435,10636.0349
2010-10-07 15:10:00,89.85,89.85,89.71,89.73,12444.160816847478,43.7484,43.7484,43.6802,43.6899,12444.1608
2010-10-07 15:15:00,89.77,89.84,89.73,89.73,11380.557328228037,43.7094,43.7435,43.6899,43.6899,11380.5573
2010-10-07 15:20:00,89.73,89.8,89.72,89.78,13720.485003190808,43.6899,43.724,43.6851,43.7143,13720.485
2010-10-07 15:25:00,89.77,89.78,89.7,89.74,9359.710699851094,43.7094,43.7143,43.6753,43.6948,9359.7107
2010-10-07 15:30:00,89.75,89.8,89.7,89.74,20952.988725803018,43.6997,43.724,43.6753,43.6948,20952.9887
2010-10-07 15:35:00,89.74,89.95,89.73,89.94,35737.07721761327,43.6948,43.797,43.6899,43.7922,35737.0772
2010-10-07 15:40:00,89.94,90.01,89.9,89.98,34673.47372899383,43.7922,43.8263,43.7727,43.8117,34673.4737
2010-10-07 15:45:00,89.98,90.02,89.92,89.93,47330.3552435652,43.8117,43.8311,43.7824,43.7873,47330.3552
2010-10-07 15:50:00,89.94,89.99,89.81,89.81,35949.79791533716,43.7922,43.8165,43.7289,43.7289,35949.7979
2010-10-07 15:55:00,89.82,89.95,89.77,89.94,95405.232929164,43.7338,43.797,43.7094,43.7922,95405.2329
2010-10-08 09:30:00,89.74,90.45,89.64,90.23,37119.761752818544,43.6948,44.0405,43.6461,43.9334,37119.7618
2010-10-08 09:35:00,90.12,90.19,89.64,89.67,17230.37651563497,43.8798,43.9139,43.6461,43.6607,17230.3765
2010-10-08 09:40:00,89.68,89.8,89.6,89.7,11805.998723675812,43.6656,43.724,43.6266,43.6753,11805.9987
2010-10-08 09:45:00,89.67,89.71,89.44,89.52,14465.007445224415,43.6607,43.6802,43.5487,43.5877,14465.0074
2010-10-08 09:50:00,89.47,89.79,89.46,89.71,7657.945118059986,43.5633,43.7191,43.5585,43.6802,7657.9451
2010-10-08 09:55:00,89.7,89.82,89.57,89.79,8296.107211231652,43.6753,43.7338,43.612,43.7191,8296.1072
2010-10-08 10:00:00,89.84,90.08,89.8,89.85,27015.52861093384,43.7435,43.8603,43.724,43.7484,27015.5286
2010-10-08 10:05:00,89.86,89.96,89.55,89.58,15315.890236119973,43.7532,43.8019,43.6023,43.6169,15315.8902
2010-10-08 10:10:00,89.55,89.72,89.53,89.65,31801.74430972133,43.6023,43.6851,43.5925,43.651,31801.7443
2010-10-08 10:15:00,89.65,89.7,89.49,89.57,14677.728142948306,43.651,43.6753,43.5731,43.612,14677.7281
2010-10-08 10:20:00,89.53,89.61,89.46,89.48,7338.864071474153,43.5925,43.6315,43.5585,43.5682,7338.8641
2010-10-08 10:25:00,89.49,89.5,89.35,89.47,19251.22314401191,43.5731,43.5779,43.5049,43.5633,19251.2231
2010-10-08 10:30:00,89.46,89.46,89.33,89.36,17762.17825994469,43.5585,43.5585,43.4952,43.5098,17762.1783
2010-10-08 10:35:00,89.37,89.51,89.35,89.51,9466.071048713038,43.5146,43.5828,43.5049,43.5828,9466.071
2010-10-08 10:40:00,89.49,89.59,89.46,89.5,8615.188257817485,43.5731,43.6218,43.5585,43.5779,8615.1883
2010-10-08 10:45:00,89.51,89.53,89.38,89.39,11486.91767708998,43.5828,43.5925,43.5195,43.5244,11486.9177
2010-10-08 10:50:00,89.39,89.43,89.35,89.41,15315.890236119973,43.5244,43.5439,43.5049,43.5341,15315.8902
2010-10-08 10:55:00,89.4,89.62,89.35,89.58,17017.65581791108,43.5293,43.6364,43.5049,43.6169,17017.6558
2010-10-08 11:00:00,89.59,89.67,89.5,89.54,10529.67453733248,43.6218,43.6607,43.5779,43.5974,10529.6745
2010-10-08 11:05:00,89.54,89.58,89.37,89.37,18293.98000425441,43.5974,43.6169,43.5146,43.5146,18293.98
2010-10-08 11:10:00,89.37,89.37,89.15,89.16,28823.654541586893,43.5146,43.5146,43.4075,43.4124,28823.6545
2010-10-08 11:15:00,89.15,89.22,89.14,89.19,37332.48245054243,43.4075,43.4416,43.4027,43.427,37332.4825
2010-10-08 11:20:00,89.2,89.34,89.19,89.33,18187.619655392467,43.4319,43.5,43.427,43.4952,18187.6197
2010-10-08 11:25:00,89.34,89.54,89.3,89.53,29461.81663475856,43.5,43.5974,43.4806,43.5925,29461.8166
2010-10-08 11:30:00,89.53,89.84,89.53,89.72,19676.664539459685,43.5925,43.7435,43.5925,43.6851,19676.6645
2010-10-08 11:35:00,89.68,89.69,89.53,89.54,4998.93639651138,43.6656,43.6705,43.5925,43.5974,4998.9364
2010-10-08 11:40:00,89.55,89.56,89.51,89.52,12656.881514571363,43.6023,43.6072,43.5828,43.5877,12656.8815
2010-10-08 11:45:00,89.54,89.64,89.5,89.64,21484.790470112737,43.5974,43.6461,43.5779,43.6461,21484.7905
2010-10-08 11:50:00,89.62,89.83,89.62,89.83,9146.990002127206,43.6364,43.7386,43.6364,43.7386,9146.99
2010-10-08 11:55:00,89.81,89.88,89.78,89.85,10210.593490746647,43.7289,43.763,43.7143,43.7484,10210.5935
2010-10-08 12:00:00,89.86,89.92,89.79,89.79,12975.9625611572,43.7532,43.7824,43.7191,43.7191,12975.9626
2010-10-08 12:05:00,89.79,89.79,89.71,89.74,6700.701978302488,43.7191,43.7191,43.6802,43.6948,6700.702
2010-10-08 12:10:00,89.73,89.78,89.73,89.76,2978.089768134439,43.6899,43.7143,43.6899,43.7045,2978.0898
2010-10-08 12:15:00,89.77,89.87,89.74,89.85,6594.341629440543,43.7094,43.7581,43.6948,43.7484,6594.3416
2010-10-08 12:20:00,89.85,89.88,89.84,89.85,6913.422676026376,43.7484,43.763,43.7435,43.7484,6913.4227
2010-10-08 12:25:00,89.85,89.87,89.81,89.82,8296.107211231652,43.7484,43.7581,43.7289,43.7338,8296.1072
2010-10-08 12:30:00,89.81,89.82,89.76,89.79,14145.926398638583,43.7289,43.7338,43.7045,43.7191,14145.9264
2010-10-08 12:35:00,89.78,89.85,89.75,89.77,15954.052329291637,43.7143,43.7484,43.6997,43.7094,15954.0523
2010-10-08 12:40:00,89.77,89.9,89.73,89.88,11805.998723675812,43.7094,43.7727,43.6899,43.763,11805.9987
2010-10-08 12:45:00,89.86,90.0,89.86,89.95,9785.15209529887,43.7532,43.8214,43.7532,43.797,9785.1521
2010-10-08 12:50:00,89.94,89.99,89.91,89.98,8083.386513507763,43.7922,43.8165,43.7776,43.8117,8083.3865
2010-10-08 12:55:00,89.97,89.98,89.84,89.85,9253.350350989149,43.8068,43.8117,43.7435,43.7484,9253.3504
2010-10-08 13:00:00,89.85,89.85,89.77,89.77,12018.7194213997,43.7484,43.7484,43.7094,43.7094,12018.7194
2010-10-08 13:05:00,89.77,89.78,89.62,89.67,9997.87279302276,43.7094,43.7143,43.6364,43.6607,9997.8728
2010-10-08 13:10:00,89.64,89.69,89.6,89.63,6381.620931716655,43.6461,43.6705,43.6266,43.6412,6381.6209
2010-10-08 13:15:00,89.63,89.84,89.63,89.84,7977.026164645818,43.6412,43.7435,43.6412,43.7435,7977.0262
2010-10-08 13:20:00,89.84,89.87,89.76,89.78,8296.107211231652,43.7435,43.7581,43.7045,43.7143,8296.1072
2010-10-08 13:25:00,89.78,89.89,89.77,89.88,6168.900233992767,43.7143,43.7678,43.7094,43.763,6168.9002
2010-10-08 13:30:00,89.9,89.9,89.79,89.79,3722.612210168049,43.7727,43.7727,43.7191,43.7191,3722.6122
2010-10-08 13:35:00,89.8,89.83,89.78,89.79,4786.215698787491,43.724,43.7386,43.7143,43.7191,4786.2157
2010-10-08 13:40:00,89.8,89.83,89.71,89.71,5211.657094235268,43.724,43.7386,43.6802,43.6802,5211.6571
2010-10-08 13:45:00,89.71,89.71,89.6,89.62,16379.493724739414,43.6802,43.6802,43.6266,43.6364,16379.4937
2010-10-08 13:50:00,89.6,89.74,89.6,89.74,7870.665815783875,43.6266,43.6948,43.6266,43.6948,7870.6658
2010-10-08 13:55:00,89.71,89.71,89.63,89.69,7338.864071474153,43.6802,43.6802,43.6412,43.6705,7338.8641
2010-10-08 14:00:00,89.67,89.75,89.6,89.68,19889.38523718357,43.6607,43.6997,43.6266,43.6656,19889.3852
2010-10-08 14:05:00,89.67,89.72,89.64,89.67,8189.746862369707,43.6607,43.6851,43.6461,43.6607,8189.7469
2010-10-08 14:10:00,89.67,89.68,89.58,89.66,6381.620931716655,43.6607,43.6656,43.6169,43.6558,6381.6209
2010-10-08 14:15:00,89.63,89.65,89.59,89.6,21272.06977238885,43.6412,43.651,43.6218,43.6266,21272.0698
2010-10-08 14:20:00,89.6,89.83,89.6,89.83,12975.9625611572,43.6266,43.7386,43.6266,43.7386,12975.9626
2010-10-08 14:25:00,89.82,90.01,89.82,89.97,12231.440119123588,43.7338,43.8263,43.7338,43.8068,12231.4401
2010-10-08 14:30:00,89.97,90.06,89.96,90.01,16166.773027015526,43.8068,43.8506,43.8019,43.8263,16166.773
2010-10-08 14:35:00,90.0,90.07,89.99,90.06,7657.945118059986,43.8214,43.8555,43.8165,43.8506,7657.9451
2010-10-08 14:40:00,90.06,90.12,90.02,90.12,20208.46628376941,43.8506,43.8798,43.8311,43.8798,20208.4663
2010-10-08 14:45:00,90.11,90.13,90.06,90.09,16273.13337587747,43.875,43.8847,43.8506,43.8652,16273.1334
2010-10-08 14:50:00,90.09,90.1,89.99,89.99,11805.998723675812,43.8652,43.8701,43.8165,43.8165,11805.9987
2010-10-08 14:55:00,89.99,89.99,89.88,89.91,16804.93512018719,43.8165,43.8165,43.763,43.7776,16804.9351
2010-10-08 15:00:00,89.91,90.04,89.86,90.03,19357.58349287385,43.7776,43.8409,43.7532,43.836,19357.5835
2010-10-08 15:05:00,90.04,90.06,89.96,90.05,17762.17825994469,43.8409,43.8506,43.8019,43.8457,17762.1783
2010-10-08 15:10:00,90.05,90.17,90.01,90.07,24037.4388427994,43.8457,43.9042,43.8263,43.8555,24037.4388
2010-10-08 15:15:00,90.09,90.12,90.03,90.03,6062.539885130822,43.8652,43.8798,43.836,43.836,6062.5399
2010-10-08 15:20:00,90.03,90.04,89.91,89.95,27653.690704105506,43.836,43.8409,43.7776,43.797,27653.6907
2010-10-08 15:25:00,89.94,89.96,89.88,89.92,18613.06105084024,43.7922,43.8019,43.763,43.7824,18613.0611
2010-10-08 15:30:00,89.89,89.93,89.86,89.88,48713.039778770464,43.7678,43.7873,43.7532,43.763,48713.0398
2010-10-08 15:35:00,89.88,89.97,89.87,89.93,40097.85152095298,43.763,43.8068,43.7581,43.7873,40097.8515
2010-10-08 15:40:00,89.94,90.07,89.91,90.02,50946.6071048713,43.7922,43.8555,43.7776,43.8311,50946.6071
2010-10-08 15:45:00,90.01,90.11,90.01,90.07,55094.66071048712,43.8263,43.875,43.8263,43.8555,55094.6607
2010-10-08 15:50:00,90.08,90.11,89.93,89.93,48925.76047649435,43.8603,43.875,43.7873,43.7873,48925.7605
2010-10-08 15:55:00,89.93,89.95,89.8,89.84,143054.66921931502,43.7873,43.797,43.724,43.7435,143054.6692
2010-10-11 09:30:00,89.96,90.45,89.96,90.22,18400.34035311636,43.8019,44.0405,43.8019,43.9285,18400.3404
2010-10-11 09:35:00,90.23,90.34,90.01,90.22,8934.269304403317,43.9334,43.9869,43.8263,43.9285,8934.2693
2010-10-11 09:40:00,90.34,90.34,90.18,90.26,12018.7194213997,43.9869,43.9869,43.909,43.948,12018.7194
2010-10-11 09:45:00,90.26,90.26,90.07,90.13,17230.37651563497,43.948,43.948,43.8555,43.8847,17230.3765
2010-10-11 09:50:00,90.14,90.15,90.02,90.09,18187.619655392467,43.8896,43.8944,43.8311,43.8652,18187.6197
2010-10-11 09:55:00,90.09,90.09,89.97,90.02,12656.881514571363,43.8652,43.8652,43.8068,43.8311,12656.8815
2010-10-11 10:00:00,90.01,90.08,89.98,90.05,24143.799191661343,43.8263,43.8603,43.8117,43.8457,24143.7992
2010-10-11 10:05:00,90.07,90.09,89.93,90.0,17443.09721335886,43.8555,43.8652,43.7873,43.8214,17443.0972
2010-10-11 10:10:00,89.99,90.01,89.91,89.98,5849.819187406933,43.8165,43.8263,43.7776,43.8117,5849.8192
2010-10-11 10:15:00,89.98,89.98,89.83,89.86,10529.67453733248,43.8117,43.8117,43.7386,43.7532,10529.6745
2010-10-11 10:20:00,89.86,90.07,89.86,90.07,7657.945118059986,43.7532,43.8555,43.7532,43.8555,7657.9451
2010-10-11 10:25:00,90.06,90.18,90.04,90.17,19783.02488832163,43.8506,43.909,43.8409,43.9042,19783.0249
2010-10-11 10:30:00,90.17,90.27,90.17,90.22,13507.76430546692,43.9042,43.9529,43.9042,43.9285,13507.7643
2010-10-11 10:35:00,90.22,90.3,90.2,90.27,13933.205700914696,43.9285,43.9675,43.9188,43.9529,13933.2057
2010-10-11 10:40:00,90.31,90.39,90.19,90.2,9572.431397574985,43.9723,44.0113,43.9139,43.9188,9572.4314
2010-10-11 10:45:00,90.21,90.28,90.08,90.17,16911.295469049135,43.9236,43.9577,43.8603,43.9042,16911.2955
2010-10-11 10:50:00,90.17,90.23,89.94,89.98,15209.529887258028,43.9042,43.9334,43.7922,43.8117,15209.5299
2010-10-11 10:55:00,89.99,90.0,89.89,89.91,11593.278025951924,43.8165,43.8214,43.7678,43.7776,11593.278
2010-10-11 11:00:00,89.92,90.01,89.76,89.8,11805.998723675812,43.7824,43.8263,43.7045,43.724,11805.9987
2010-10-11 11:05:00,89.79,89.82,89.7,89.82,18293.98000425441,43.7191,43.7338,43.6753,43.7338,18293.98
2010-10-11 11:10:00,89.83,89.86,89.76,89.81,18932.14209742608,43.7386,43.7532,43.7045,43.7289,18932.1421
2010-10-11 11:15:00,89.8,89.85,89.78,89.8,13720.485003190808,43.724,43.7484,43.7143,43.724,13720.485
2010-10-11 11:20:00,89.78,89.78,89.72,89.72,4998.93639651138,43.7143,43.7143,43.6851,43.6851,4998.9364
2010-10-11 11:25:00,89.75,89.82,89.73,89.82,7764.30546692193,43.6997,43.7338,43.6899,43.7338,7764.3055
2010-10-11 11:30:00,89.82,89.82,89.7,89.74,14890.448840672196,43.7338,43.7338,43.6753,43.6948,14890.4488
2010-10-11 11:35:00,89.72,89.89,89.71,89.85,10955.115932780258,43.6851,43.7678,43.6802,43.7484,10955.1159
2010-10-11 11:40:00,89.87,89.96,89.87,89.91,5318.017443097213,43.7581,43.8019,43.7581,43.7776,5318.0174
2010-10-11 11:45:00,89.9,90.0,89.89,89.96,6381.620931716655,43.7727,43.8214,43.7678,43.8019,6381.6209
2010-10-11 11:50:00,89.92,89.99,89.9,89.99,4573.495001063603,43.7824,43.8165,43.7727,43.8165,4573.495
2010-10-11 11:55:00,89.97,90.0,89.9,89.96,8083.386513507763,43.8068,43.8214,43.7727,43.8019,8083.3865
2010-10-11 12:00:00,89.99,90.03,89.98,90.02,40310.57221867687,43.8165,43.836,43.8117,43.8311,40310.5722
2010-10-11 12:05:00,90.02,90.02,89.97,89.97,8508.82790895554,43.8311,43.8311,43.8068,43.8068,8508.8279
2010-10-11 12:10:00,89.98,90.03,89.94,89.97,8615.188257817485,43.8117,43.836,43.7922,43.8068,8615.1883
2010-10-11 12:15:00,89.97,89.97,89.88,89.92,8721.54860667943,43.8068,43.8068,43.763,43.7824,8721.5486
2010-10-11 12:20:00,89.93,89.99,89.9,89.94,22761.11465645607,43.7873,43.8165,43.7727,43.7922,22761.1147
2010-10-11 12:25:00,89.93,89.95,89.9,89.94,4679.855349925547,43.7873,43.797,43.7727,43.7922,4679.8553
2010-10-11 12:30:00,89.94,90.11,89.94,90.11,26590.087215486063,43.7922,43.875,43.7922,43.875,26590.0872
2010-10-11 12:35:00,90.1,90.13,90.01,90.04,25845.564773452454,43.8701,43.8847,43.8263,43.8409,25845.5648
2010-10-11 12:40:00,90.05,90.05,89.92,89.92,13082.322910019142,43.8457,43.8457,43.7824,43.7824,13082.3229
2010-10-11 12:45:00,89.91,89.92,89.79,89.81,8083.386513507763,43.7776,43.7824,43.7191,43.7289,8083.3865
2010-10-11 12:50:00,89.79,89.79,89.69,89.72,9678.791746436927,43.7191,43.7191,43.6705,43.6851,9678.7917
2010-10-11 12:55:00,89.72,89.75,89.71,89.73,2020.8466283769408,43.6851,43.6997,43.6802,43.6899,2020.8466
2010-10-11 13:00:00,89.72,89.89,89.72,89.89,21165.709423526907,43.6851,43.7678,43.6851,43.7678,21165.7094
2010-10-11 13:05:00,89.88,89.93,89.85,89.93,3616.251861306104,43.763,43.7873,43.7484,43.7873,3616.2519
2010-10-11 13:10:00,89.92,90.03,89.91,89.96,11805.998723675812,43.7824,43.836,43.7776,43.8019,11805.9987
2010-10-11 13:15:00,89.97,89.97,89.86,89.88,6807.062327164432,43.8068,43.8068,43.7532,43.763,6807.0623
2010-10-11 13:20:00,89.86,89.89,89.85,89.89,3722.612210168049,43.7532,43.7678,43.7484,43.7678,3722.6122
2010-10-11 13:25:00,89.89,89.89,89.83,89.83,3828.972559029993,43.7678,43.7678,43.7386,43.7386,3828.9726
2010-10-11 13:30:00,89.85,89.91,89.83,89.89,8189.746862369707,43.7484,43.7776,43.7386,43.7678,8189.7469
2010-10-11 13:35:00,89.9,90.03,89.9,90.03,12231.440119123588,43.7727,43.836,43.7727,43.836,12231.4401
2010-10-11 13:40:00,90.01,90.07,90.01,90.03,4360.774303339715,43.8263,43.8555,43.8263,43.836,4360.7743
2010-10-11 13:45:00,90.03,90.15,89.99,90.13,16911.295469049135,43.836,43.8944,43.8165,43.8847,16911.2955
2010-10-11 13:50:00,90.13,90.15,90.08,90.09,4573.495001063603,43.8847,43.8944,43.8603,43.8652,4573.495
2010-10-11 13:55:00,90.09,90.21,90.05,90.18,10742.395235056369,43.8652,43.9236,43.8457,43.909,10742.3952
2010-10-11 14:00:00,90.18,90.19,90.13,90.15,11699.638374813869,43.909,43.9139,43.8847,43.8944,11699.6384
2010-10-11 14:05:00,90.16,90.28,90.16,90.23,22122.952563284405,43.8993,43.9577,43.8993,43.9334,22122.9526
2010-10-11 14:10:00,90.22,90.22,90.13,90.15,19144.86279514997,43.9285,43.9285,43.8847,43.8944,19144.8628
2010-10-11 14:15:00,90.13,90.23,90.1,90.18,16379.493724739414,43.8847,43.9334,43.8701,43.909,16379.4937
2010-10-11 14:20:00,90.17,90.23,90.17,90.19,9785.15209529887,43.9042,43.9334,43.9042,43.9139,9785.1521
2010-10-11 14:25:00,90.21,90.23,90.17,90.23,3297.170814720272,43.9236,43.9334,43.9042,43.9334,3297.1708
2010-10-11 14:30:00,90.22,90.26,90.18,90.24,18719.421399702187,43.9285,43.948,43.909,43.9383,18719.4214
2010-10-11 14:35:00,90.24,90.31,90.23,90.25,19889.38523718357,43.9383,43.9723,43.9334,43.9431,19889.3852
2010-10-11 14:40:00,90.26,90.28,90.23,90.25,8934.269304403317,43.948,43.9577,43.9334,43.9431,8934.2693
2010-10-11 14:45:00,90.21,90.28,90.19,90.24,11699.638374813869,43.9236,43.9577,43.9139,43.9383,11699.6384
2010-10-11 14:50:00,90.24,90.28,90.2,90.25,9359.710699851094,43.9383,43.9577,43.9188,43.9431,9359.7107
2010-10-11 14:55:00,90.26,90.28,90.21,90.24,7551.584769198042,43.948,43.9577,43.9236,43.9383,7551.5848
2010-10-11 15:00:00,90.23,90.3,90.22,90.25,11699.638374813869,43.9334,43.9675,43.9285,43.9431,11699.6384
2010-10-11 15:05:00,90.26,90.28,90.2,90.2,4679.855349925547,43.948,43.9577,43.9188,43.9188,4679.8553
2010-10-11 15:10:00,90.2,90.21,90.06,90.09,15528.61093384386,43.9188,43.9236,43.8506,43.8652,15528.6109
2010-10-11 15:15:00,90.08,90.13,90.05,90.08,10742.395235056369,43.8603,43.8847,43.8457,43.8603,10742.3952
2010-10-11 15:20:00,90.07,90.12,90.04,90.08,17655.817911082744,43.8555,43.8798,43.8409,43.8603,17655.8179
2010-10-11 15:25:00,90.08,90.1,90.0,90.01,12125.079770261644,43.8603,43.8701,43.8214,43.8263,12125.0798
2010-10-11 15:30:00,90.01,90.04,89.88,89.88,39353.32907891937,43.8263,43.8409,43.763,43.763,39353.3291
2010-10-11 15:35:00,89.89,89.89,89.74,89.77,25632.844075728564,43.7678,43.7678,43.6948,43.7094,25632.8441
2010-10-11 15:40:00,89.76,89.78,89.64,89.78,35098.9151244416,43.7045,43.7143,43.6461,43.7143,35098.9151
2010-10-11 15:45:00,89.78,89.92,89.78,89.89,38077.00489257604,43.7143,43.7824,43.7143,43.7678,38077.0049
2010-10-11 15:50:00,89.9,89.95,89.84,89.93,27547.33035524356,43.7727,43.797,43.7435,43.7873,27547.3304
2010-10-11 15:55:00,89.94,89.96,89.88,89.96,42863.22059136353,43.7922,43.8019,43.763,43.8019,42863.2206
2010-10-12 09:30:00,89.56,89.89,89.38,89.62,14465.007445224415,43.6072,43.7678,43.5195,43.6364,14465.0074
2010-10-12 09:35:00,89.55,89.76,89.49,89.49,8189.746862369707,43.6023,43.7045,43.5731,43.5731,8189.7469
2010-10-12 09:40:00,89.54,89.72,89.53,89.63,7232.503722612209,43.5974,43.6851,43.5925,43.6412,7232.5037
2010-10-12 09:45:00,89.56,89.56,89.31,89.36,15422.250584981915,43.6072,43.6072,43.4854,43.5098,15422.2506
2010-10-12 09:50:00,89.37,89.51,89.23,89.34,17762.17825994469,43.5146,43.5828,43.4465,43.5,17762.1783
2010-10-12 09:55:00,89.37,89.53,89.36,89.46,13614.124654328863,43.5146,43.5925,43.5098,43.5585,13614.1247
2010-10-12 10:00:00,89.45,89.7,89.42,89.61,26164.645820038284,43.5536,43.6753,43.539,43.6315,26164.6458
2010-10-12 10:05:00,89.64,89.75,89.5,89.5,12869.602212295256,43.6461,43.6997,43.5779,43.5779,12869.6022
2010-10-12 10:10:00,89.51,89.85,89.51,89.79,17230.37651563497,43.5828,43.7484,43.5828,43.7191,17230.3765
2010-10-12 10:15:00,89.83,90.33,89.83,90.11,47755.796639012966,43.7386,43.9821,43.7386,43.875,47755.7966
2010-10-12 10:20:00,90.11,90.17,89.99,90.12,24781.96128483301,43.875,43.9042,43.8165,43.8798,24781.9613
2010-10-12 10:25:00,90.12,90.2,90.06,90.12,15103.169538396083,43.8798,43.9188,43.8506,43.8798,15103.1695
2010-10-12 10:30:00,90.13,90.22,90.05,90.11,13614.124654328863,43.8847,43.9285,43.8457,43.875,13614.1247
2010-10-12 10:35:00,90.12,90.26,90.05,90.15,12656.881514571363,43.8798,43.948,43.8457,43.8944,12656.8815
2010-10-12 10:40:00,90.13,90.37,90.09,90.31,22229.31291214635,43.8847,44.0015,43.8652,43.9723,22229.3129
2010-10-12 10:45:00,90.33,90.46,90.3,90.35,14252.28674750053,43.9821,44.0454,43.9675,43.9918,14252.2867
2010-10-12 10:50:00,90.35,90.38,90.15,90.23,7977.026164645818,43.9918,44.0064,43.8944,43.9334,7977.0262
2010-10-12 10:55:00,90.22,90.29,90.07,90.1,7977.026164645818,43.9285,43.9626,43.8555,43.8701,7977.0262
2010-10-12 11:00:00,90.15,90.15,90.0,90.02,12018.7194213997,43.8944,43.8944,43.8214,43.8311,12018.7194
2010-10-12 11:05:00,90.04,90.12,90.01,90.02,8508.82790895554,43.8409,43.8798,43.8263,43.8311,8508.8279
2010-10-12 11:10:00,90.01,90.01,89.86,89.89,9359.710699851094,43.8263,43.8263,43.7532,43.7678,9359.7107
2010-10-12 11:15:00,89.88,90.01,89.85,89.9,13720.485003190808,43.763,43.8263,43.7484,43.7727,13720.485
2010-10-12 11:20:00,89.93,89.95,89.88,89.93,5849.819187406933,43.7873,43.797,43.763,43.7873,5849.8192
2010-10-12 11:25:00,89.94,90.01,89.93,89.99,6700.701978302488,43.7922,43.8263,43.7873,43.8165,6700.702
2010-10-12 11:30:00,89.97,90.04,89.97,90.0,7764.30546692193,43.8068,43.8409,43.8068,43.8214,7764.3055
2010-10-12 11:35:00,90.01,90.14,90.01,90.11,10529.67453733248,43.8263,43.8896,43.8263,43.875,10529.6745
2010-10-12 11:40:00,90.11,90.11,90.04,90.04,4892.576047649435,43.875,43.875,43.8409,43.8409,4892.576
2010-10-12 11:45:00,90.05,90.05,89.98,90.01,4679.855349925547,43.8457,43.8457,43.8117,43.8263,4679.8553
2010-10-12 11:50:00,89.99,90.07,89.97,90.04,8508.82790895554,43.8165,43.8555,43.8068,43.8409,8508.8279
2010-10-12 11:55:00,90.03,90.09,90.03,90.05,4467.134652201658,43.836,43.8652,43.836,43.8457,4467.1347
2010-10-12 12:00:00,90.04,90.09,89.98,89.98,6594.341629440543,43.8409,43.8652,43.8117,43.8117,6594.3416
2010-10-12 12:05:00,89.98,90.01,89.96,89.98,5637.098489683045,43.8117,43.8263,43.8019,43.8117,5637.0985
2010-10-12 12:10:00,90.0,90.04,89.97,90.03,18825.78174856413,43.8214,43.8409,43.8068,43.836,18825.7817
2010-10-12 12:15:00,90.04,90.12,90.04,90.09,5530.738140821101,43.8409,43.8798,43.8409,43.8652,5530.7381
2010-10-12 12:20:00,90.11,90.24,90.06,90.11,16911.295469049135,43.875,43.9383,43.8506,43.875,16911.2955
2010-10-12 12:25:00,90.11,90.14,90.06,90.07,4892.576047649435,43.875,43.8896,43.8506,43.8555,4892.576
2010-10-12 12:30:00,90.04,90.08,90.02,90.07,3935.332907891937,43.8409,43.8603,43.8311,43.8555,3935.3329
2010-10-12 12:35:00,90.08,90.14,90.07,90.13,9572.431397574985,43.8603,43.8896,43.8555,43.8847,9572.4314
2010-10-12 12:40:00,90.14,90.21,90.12,90.21,6381.620931716655,43.8896,43.9236,43.8798,43.9236,6381.6209
2010-10-12 12:45:00,90.23,90.3,90.07,90.1,26271.00616890023,43.9334,43.9675,43.8555,43.8701,26271.0062
2010-10-12 12:50:00,90.12,90.23,90.08,90.22,2978.089768134439,43.8798,43.9334,43.8603,43.9285,2978.0898
2010-10-12 12:55:00,90.23,90.23,90.07,90.09,6168.900233992767,43.9334,43.9334,43.8555,43.8652,6168.9002
2010-10-12 13:00:00,90.09,90.11,89.99,90.02,7764.30546692193,43.8652,43.875,43.8165,43.8311,7764.3055
2010-10-12 13:05:00,90.02,90.03,89.96,89.99,10636.034886194426,43.8311,43.836,43.8019,43.8165,10636.0349
2010-10-12 13:10:00,90.0,90.08,89.99,90.08,7870.665815783875,43.8214,43.8603,43.8165,43.8603,7870.6658
2010-10-12 13:15:00,90.09,90.21,90.09,90.21,2233.567326100829,43.8652,43.9236,43.8652,43.9236,2233.5673
2010-10-12 13:20:00,90.21,90.29,90.2,90.26,5637.098489683045,43.9236,43.9626,43.9188,43.948,5637.0985
2010-10-12 13:25:00,90.25,90.3,90.25,90.26,7019.78302488832,43.9431,43.9675,43.9431,43.948,7019.783
2010-10-12 13:30:00,90.26,90.28,90.21,90.22,5424.377791959157,43.948,43.9577,43.9236,43.9285,5424.3778
2010-10-12 13:35:00,90.2,90.23,90.2,90.22,2446.2880238247176,43.9188,43.9334,43.9188,43.9285,2446.288
2010-10-12 13:40:00,90.23,90.23,90.16,90.17,3935.332907891937,43.9334,43.9334,43.8993,43.9042,3935.3329
2010-10-12 13:45:00,90.18,90.2,90.17,90.18,4467.134652201658,43.909,43.9188,43.9042,43.909,4467.1347
2010-10-12 13:50:00,90.2,90.23,90.2,90.21,3935.332907891937,43.9188,43.9334,43.9188,43.9236,3935.3329
2010-10-12 13:55:00,90.22,90.22,90.09,90.15,7551.584769198042,43.9285,43.9285,43.8652,43.8944,7551.5848
2010-10-12 14:00:00,90.13,90.41,90.02,90.33,35843.437566475215,43.8847,44.021,43.8311,43.9821,35843.4376
2010-10-12 14:05:00,90.33,90.37,90.22,90.36,13933.205700914696,43.9821,44.0015,43.9285,43.9967,13933.2057
2010-10-12 14:10:00,90.37,90.48,90.32,90.4,20208.46628376941,44.0015,44.0551,43.9772,44.0162,20208.4663
2010-10-12 14:15:00,90.44,90.63,90.44,90.62,24143.799191661343,44.0356,44.1281,44.0356,44.1233,24143.7992
2010-10-12 14:20:00,90.63,90.64,90.48,90.53,21484.790470112737,44.1281,44.133,44.0551,44.0795,21484.7905
2010-10-12 14:25:00,90.51,90.6,90.48,90.5,13614.124654328863,44.0697,44.1135,44.0551,44.0648,13614.1247
2010-10-12 14:30:00,90.52,90.57,90.25,90.37,25526.48372686662,44.0746,44.0989,43.9431,44.0015,25526.4837
2010-10-12 14:35:00,90.39,90.47,90.33,90.35,9997.87279302276,44.0113,44.0502,43.9821,43.9918,9997.8728
2010-10-12 14:40:00,90.37,90.59,90.37,90.56,12656.881514571363,44.0015,44.1087,44.0015,44.0941,12656.8815
2010-10-12 14:45:00,90.56,90.7,90.53,90.54,22761.11465645607,44.0941,44.1622,44.0795,44.0843,22761.1147
2010-10-12 14:50:00,90.55,90.64,90.48,90.64,27440.970006381616,44.0892,44.133,44.0551,44.133,27440.97
2010-10-12 14:55:00,90.63,90.75,90.62,90.71,37226.122101680485,44.1281,44.1866,44.1233,44.1671,37226.1221
2010-10-12 15:00:00,90.72,90.72,90.53,90.57,28398.213146139115,44.172,44.172,44.0795,44.0989,28398.2131
2010-10-12 15:05:00,90.56,90.78,90.52,90.75,28610.933843863004,44.0941,44.2012,44.0746,44.1866,28610.9338
2010-10-12 15:10:00,90.75,90.84,90.73,90.8,27121.888959795782,44.1866,44.2304,44.1768,44.2109,27121.889
2010-10-12 15:15:00,90.8,90.87,90.76,90.79,24356.519889385232,44.2109,44.245,44.1914,44.206,24356.5199
2010-10-12 15:20:00,90.78,91.0,90.73,90.98,43501.3826845352,44.2012,44.3083,44.1768,44.2986,43501.3827
2010-10-12 15:25:00,91.0,91.1,90.94,91.09,42650.49989363965,44.3083,44.357,44.2791,44.3521,42650.4999
2010-10-12 15:30:00,91.09,91.14,91.01,91.12,32971.70814720272,44.3521,44.3765,44.3132,44.3667,32971.7081
2010-10-12 15:35:00,91.12,91.19,91.12,91.17,46798.55349925547,44.3667,44.4008,44.3667,44.3911,46798.5535
2010-10-12 15:40:00,91.17,91.2,91.0,91.07,55201.02105934906,44.3911,44.4057,44.3083,44.3424,55201.0211
2010-10-12 15:45:00,91.06,91.2,91.05,91.17,98808.7640927462,44.3375,44.4057,44.3326,44.3911,98808.7641
2010-10-12 15:50:00,91.16,91.16,90.96,90.99,115932.78025951923,44.3862,44.3862,44.2888,44.3034,115932.7803
2010-10-12 15:55:00,90.99,90.99,90.57,90.71,367581.36566687934,44.3034,44.3034,44.0989,44.1671,367581.3657
2010-10-13 09:30:00,91.41,91.41,90.93,90.96,18293.98000425441,44.5079,44.5079,44.2742,44.2888,18293.98
2010-10-13 09:35:00,90.99,91.03,90.79,90.85,13933.205700914696,44.3034,44.3229,44.206,44.2353,13933.2057
2010-10-13 09:40:00,90.84,91.06,90.82,91.06,11805.998723675812,44.2304,44.3375,44.2207,44.3375,11805.9987
2010-10-13 09:45:00,91.04,91.58,91.04,91.54,21803.87151669857,44.3278,44.5907,44.3278,44.5712,21803.8715
2010-10-13 09:50:00,91.54,91.65,91.43,91.61,21697.511167836627,44.5712,44.6248,44.5177,44.6053,21697.5112
2010-10-13 09:55:00,91.65,91.7,91.56,91.59,19570.30419059774,44.6248,44.6491,44.581,44.5956,19570.3042
2010-10-13 10:00:00,91.59,91.84,91.59,91.76,24781.96128483301,44.5956,44.7173,44.5956,44.6783,24781.9613
2010-10-13 10:05:00,91.78,91.81,91.58,91.66,16485.85407360136,44.6881,44.7027,44.5907,44.6297,16485.8541
2010-10-13 10:10:00,91.63,91.66,91.55,91.58,11061.476281642204,44.615,44.6297,44.5761,44.5907,11061.4763
2010-10-13 10:15:00,91.56,91.59,91.38,91.43,25951.9251223144,44.581,44.5956,44.4933,44.5177,25951.9251
2010-10-13 10:20:00,91.43,91.67,91.35,91.66,35311.63582216549,44.5177,44.6345,44.4787,44.6297,35311.6358
2010-10-13 10:25:00,91.66,91.78,91.58,91.74,11593.278025951924,44.6297,44.6881,44.5907,44.6686,11593.278
2010-10-13 10:30:00,91.75,91.8,91.68,91.77,26377.366517762173,44.6735,44.6978,44.6394,44.6832,26377.3665
2010-10-13 10:35:00,91.74,91.99,91.71,91.9,24888.321633694955,44.6686,44.7903,44.654,44.7465,24888.3216
2010-10-13 10:40:00,91.9,91.9,91.83,91.88,22973.83535417996,44.7465,44.7465,44.7124,44.7368,22973.8354
2010-10-13 10:45:00,91.88,91.96,91.88,91.88,18932.14209742608,44.7368,44.7757,44.7368,44.7368,18932.1421
2010-10-13 10:50:00,91.89,92.09,91.88,92.08,29674.537332482447,44.7416,44.839,44.7368,44.8342,29674.5373
2010-10-13 10:55:00,92.08,92.14,91.98,92.14,30631.780472239945,44.8342,44.8634,44.7855,44.8634,30631.7805
2010-10-13 11:00:00,92.13,92.13,92.0,92.07,16592.214422463305,44.8585,44.8585,44.7952,44.8293,16592.2144
2010-10-13 11:05:00,92.05,92.15,92.05,92.09,20633.907679217184,44.8195,44.8682,44.8195,44.839,20633.9077
2010-10-13 11:10:00,92.1,92.22,92.06,92.18,16060.412678153582,44.8439,44.9023,44.8244,44.8828,16060.4127
2010-10-13 11:15:00,92.18,92.18,92.1,92.17,9146.990002127206,44.8828,44.8828,44.8439,44.878,9146.99
2010-10-13 11:20:00,92.16,92.21,92.03,92.05,15741.33163156775,44.8731,44.8975,44.8098,44.8195,15741.3316
2010-10-13 11:25:00,92.03,92.04,91.83,91.86,11593.278025951924,44.8098,44.8147,44.7124,44.727,11593.278
2010-10-13 11:30:00,91.86,91.89,91.83,91.85,7338.864071474153,44.727,44.7416,44.7124,44.7222,7338.8641
2010-10-13 11:35:00,91.87,91.94,91.84,91.92,10636.034886194426,44.7319,44.766,44.7173,44.7562,10636.0349
2010-10-13 11:40:00,91.89,91.93,91.86,91.9,6807.062327164432,44.7416,44.7611,44.727,44.7465,6807.0623
2010-10-13 11:45:00,91.9,91.96,91.9,91.96,13933.205700914696,44.7465,44.7757,44.7465,44.7757,13933.2057
2010-10-13 11:50:00,91.95,92.02,91.92,91.95,9466.071048713038,44.7709,44.8049,44.7562,44.7709,9466.071
2010-10-13 11:55:00,91.95,91.97,91.85,91.86,6807.062327164432,44.7709,44.7806,44.7222,44.727,6807.0623
2010-10-13 12:00:00,91.86,91.9,91.86,91.88,7126.143373750265,44.727,44.7465,44.727,44.7368,7126.1434
2010-10-13 12:05:00,91.89,91.91,91.87,91.88,9785.15209529887,44.7416,44.7514,44.7319,44.7368,9785.1521
2010-10-13 12:10:00,91.87,91.89,91.82,91.82,13507.76430546692,44.7319,44.7416,44.7076,44.7076,13507.7643
2010-10-13 12:15:00,91.82,91.85,91.75,91.8,22016.59221442246,44.7076,44.7222,44.6735,44.6978,22016.5922
2010-10-13 12:20:00,91.82,91.9,91.8,91.87,8189.746862369707,44.7076,44.7465,44.6978,44.7319,8189.7469
2010-10-13 12:25:00,91.85,91.99,91.83,91.95,15847.691980429694,44.7222,44.7903,44.7124,44.7709,15847.692
2010-10-13 12:30:00,91.95,91.99,91.9,91.9,13720.485003190808,44.7709,44.7903,44.7465,44.7465,13720.485
2010-10-13 12:35:00,91.91,91.99,91.88,91.95,11061.476281642204,44.7514,44.7903,44.7368,44.7709,11061.4763
2010-10-13 12:40:00,91.95,91.98,91.92,91.93,13401.403956604976,44.7709,44.7855,44.7562,44.7611,13401.404
2010-10-13 12:45:00,91.95,92.01,91.9,92.0,9146.990002127206,44.7709,44.8001,44.7465,44.7952,9146.99
2010-10-13 12:50:00,92.0,92.07,92.0,92.05,7764.30546692193,44.7952,44.8293,44.7952,44.8195,7764.3055
2010-10-13 12:55:00,92.05,92.05,91.93,91.93,3828.972559029993,44.8195,44.8195,44.7611,44.7611,3828.9726
2010-10-13 13:00:00,91.94,91.96,91.9,91.93,6381.620931716655,44.766,44.7757,44.7465,44.7611,6381.6209
2010-10-13 13:05:00,91.94,91.96,91.87,91.9,13082.322910019142,44.766,44.7757,44.7319,44.7465,13082.3229
2010-10-13 13:10:00,91.9,91.93,91.89,91.93,5637.098489683045,44.7465,44.7611,44.7416,44.7611,5637.0985
2010-10-13 13:15:00,91.93,92.0,91.91,91.97,14252.28674750053,44.7611,44.7952,44.7514,44.7806,14252.2867
2010-10-13 13:20:00,91.97,92.05,91.97,92.02,9678.791746436927,44.7806,44.8195,44.7806,44.8049,9678.7917
2010-10-13 13:25:00,92.03,92.04,91.92,91.97,11912.359072537756,44.8098,44.8147,44.7562,44.7806,11912.3591
2010-10-13 13:30:00,91.97,91.98,91.9,91.98,11274.19697936609,44.7806,44.7855,44.7465,44.7855,11274.197
2010-10-13 13:35:00,91.97,92.07,91.94,91.97,14252.28674750053,44.7806,44.8293,44.766,44.7806,14252.2867
2010-10-13 13:40:00,91.96,91.96,91.89,91.91,12763.24186343331,44.7757,44.7757,44.7416,44.7514,12763.2419
2010-10-13 13:45:00,91.91,91.94,91.88,91.91,11699.638374813869,44.7514,44.766,44.7368,44.7514,11699.6384
2010-10-13 13:50:00,91.92,92.05,91.91,92.05,9572.431397574985,44.7562,44.8195,44.7514,44.8195,9572.4314
2010-10-13 13:55:00,92.05,92.09,92.01,92.06,12975.9625611572,44.8195,44.839,44.8001,44.8244,12975.9626
2010-10-13 14:00:00,92.07,92.08,91.93,91.99,20952.988725803018,44.8293,44.8342,44.7611,44.7903,20952.9887
2010-10-13 14:05:00,91.98,92.01,91.94,91.96,5849.819187406933,44.7855,44.8001,44.766,44.7757,5849.8192
2010-10-13 14:10:00,91.97,92.15,91.96,92.15,10529.67453733248,44.7806,44.8682,44.7757,44.8682,10529.6745
2010-10-13 14:15:00,92.15,92.18,92.06,92.17,8296.107211231652,44.8682,44.8828,44.8244,44.878,8296.1072
2010-10-13 14:20:00,92.17,92.2,92.05,92.05,20208.46628376941,44.878,44.8926,44.8195,44.8195,20208.4663
2010-10-13 14:25:00,92.06,92.07,91.92,91.98,23080.195703041903,44.8244,44.8293,44.7562,44.7855,23080.1957
2010-10-13 14:30:00,91.99,92.13,91.99,92.11,25420.123378004675,44.7903,44.8585,44.7903,44.8488,25420.1234
2010-10-13 14:35:00,92.12,92.17,92.01,92.03,22654.754307594125,44.8536,44.878,44.8001,44.8098,22654.7543
2010-10-13 14:40:00,92.04,92.1,92.01,92.04,24781.96128483301,44.8147,44.8439,44.8001,44.8147,24781.9613
2010-10-13 14:45:00,92.05,92.05,91.92,91.94,19357.58349287385,44.8195,44.8195,44.7562,44.766,19357.5835
2010-10-13 14:50:00,91.95,92.0,91.75,91.76,33184.42884492661,44.7709,44.7952,44.6735,44.6783,33184.4288
2010-10-13 14:55:00,91.76,91.81,91.71,91.76,41267.81535843437,44.6783,44.7027,44.654,44.6783,41267.8154
2010-10-13 15:00:00,91.75,91.9,91.71,91.72,25526.48372686662,44.6735,44.7465,44.654,44.6589,25526.4837
2010-10-13 15:05:00,91.71,91.83,91.68,91.75,16804.93512018719,44.654,44.7124,44.6394,44.6735,16804.9351
2010-10-13 15:10:00,91.78,91.84,91.65,91.66,26058.285471176343,44.6881,44.7173,44.6248,44.6297,26058.2855
2010-10-13 15:15:00,91.67,91.75,91.61,91.73,21803.87151669857,44.6345,44.6735,44.6053,44.6637,21803.8715
2010-10-13 15:20:00,91.73,91.84,91.68,91.72,61901.72303765155,44.6637,44.7173,44.6394,44.6589,61901.723
2010-10-13 15:25:00,91.72,91.72,91.38,91.42,48181.238034460745,44.6589,44.6589,44.4933,44.5128,48181.238
2010-10-13 15:30:00,91.42,91.46,91.37,91.46,38927.88768347159,44.5128,44.5323,44.4885,44.5323,38927.8877
2010-10-13 15:35:00,91.46,91.62,91.42,91.42,36800.68070623271,44.5323,44.6102,44.5128,44.5128,36800.6807
2010-10-13 15:40:00,91.43,91.57,91.4,91.51,53711.976175281845,44.5177,44.5858,44.5031,44.5566,53711.9762
2010-10-13 15:45:00,91.5,91.55,91.39,91.39,74984.04594767069,44.5517,44.5761,44.4982,44.4982,74984.0459
2010-10-13 15:50:00,91.39,91.44,91.3,91.31,66049.77664326738,44.4982,44.5225,44.4544,44.4592,66049.7766
2010-10-13 15:55:00,91.3,91.36,91.17,91.27,161029.5681769836,44.4544,44.4836,44.3911,44.4398,161029.5682
2010-10-14 09:30:00,91.19,91.19,90.9,91.03,23611.997447351623,44.4008,44.4008,44.2596,44.3229,23611.9974
2010-10-14 09:35:00,91.1,91.19,90.71,91.17,24675.600935971062,44.357,44.4008,44.1671,44.3911,24675.6009
2010-10-14 09:40:00,91.18,91.88,91.11,91.8,20846.62837694108,44.3959,44.7368,44.3619,44.6978,20846.6284
2010-10-14 09:45:00,91.79,91.87,91.38,91.5,16911.295469049135,44.693,44.7319,44.4933,44.5517,16911.2955
2010-10-14 09:50:00,91.48,91.64,91.36,91.64,22761.11465645607,44.542,44.6199,44.4836,44.6199,22761.1147
2010-10-14 09:55:00,91.59,91.59,91.14,91.23,11699.638374813869,44.5956,44.5956,44.3765,44.4203,11699.6384
2010-10-14 10:00:00,91.29,91.34,91.18,91.26,15741.33163156775,44.4495,44.4738,44.3959,44.4349,15741.3316
2010-10-14 10:05:00,91.22,91.28,91.1,91.15,15315.890236119973,44.4154,44.4446,44.357,44.3813,15315.8902
2010-10-14 10:10:00,91.17,91.35,91.11,91.29,22229.31291214635,44.3911,44.4787,44.3619,44.4495,22229.3129
2010-10-14 10:15:00,91.26,91.58,91.26,91.56,17336.736864496914,44.4349,44.5907,44.4349,44.581,17336.7369
2010-10-14 10:20:00,91.56,91.6,91.43,91.56,16273.13337587747,44.581,44.6004,44.5177,44.581,16273.1334
2010-10-14 10:25:00,91.56,91.64,91.52,91.58,12018.7194213997,44.581,44.6199,44.5615,44.5907,12018.7194
2010-10-14 10:30:00,91.58,91.7,91.53,91.66,11380.557328228037,44.5907,44.6491,44.5664,44.6297,11380.5573
2010-10-14 10:35:00,91.68,91.82,91.66,91.68,31163.582216549665,44.6394,44.7076,44.6297,44.6394,31163.5822
2010-10-14 10:40:00,91.72,91.72,91.59,91.61,9253.350350989149,44.6589,44.6589,44.5956,44.6053,9253.3504
2010-10-14 10:45:00,91.6,91.8,91.59,91.76,10104.233141884704,44.6004,44.6978,44.5956,44.6783,10104.2331
2010-10-14 10:50:00,91.78,91.84,91.73,91.79,7126.143373750265,44.6881,44.7173,44.6637,44.693,7126.1434
2010-10-14 10:55:00,91.79,91.89,91.76,91.88,9572.431397574985,44.693,44.7416,44.6783,44.7368,9572.4314
2010-10-14 11:00:00,91.88,91.88,91.74,91.88,14358.647096362474,44.7368,44.7368,44.6686,44.7368,14358.6471
2010-10-14 11:05:00,91.86,91.96,91.79,91.9,20527.54733035524,44.727,44.7757,44.693,44.7465,20527.5473
2010-10-14 11:10:00,91.88,91.9,91.79,91.84,8721.54860667943,44.7368,44.7465,44.693,44.7173,8721.5486
2010-10-14 11:15:00,91.85,91.89,91.8,91.82,17868.538608806633,44.7222,44.7416,44.6978,44.7076,17868.5386
2010-10-14 11:20:00,91.84,91.88,91.73,91.75,15315.890236119973,44.7173,44.7368,44.6637,44.6735,15315.8902
2010-10-14 11:25:00,91.74,91.74,91.6,91.7,15954.052329291637,44.6686,44.6686,44.6004,44.6491,15954.0523
2010-10-14 11:30:00,91.71,91.74,91.55,91.59,22973.83535417996,44.654,44.6686,44.5761,44.5956,22973.8354
2010-10-14 11:35:00,91.59,91.64,91.54,91.57,11274.19697936609,44.5956,44.6199,44.5712,44.5858,11274.197
2010-10-14 11:40:00,91.58,91.68,91.43,91.45,25951.9251223144,44.5907,44.6394,44.5177,44.5274,25951.9251
2010-10-14 11:45:00,91.43,91.55,91.31,91.33,53286.53477983407,44.5177,44.5761,44.4592,44.469,53286.5348
2010-10-14 11:50:00,91.33,91.36,91.21,91.25,24250.159540523287,44.469,44.4836,44.4105,44.43,24250.1595
2010-10-14 11:55:00,91.23,91.27,91.14,91.19,10210.593490746647,44.4203,44.4398,44.3765,44.4008,10210.5935
2010-10-14 12:00:00,91.19,91.35,91.19,91.27,8189.746862369707,44.4008,44.4787,44.4008,44.4398,8189.7469
2010-10-14 12:05:00,91.27,91.28,91.21,91.21,3935.332907891937,44.4398,44.4446,44.4105,44.4105,3935.3329
2010-10-14 12:10:00,91.2,91.23,91.15,91.17,7232.503722612209,44.4057,44.4203,44.3813,44.3911,7232.5037
2010-10-14 12:15:00,91.17,91.17,91.11,91.14,10848.755583918311,44.3911,44.3911,44.3619,44.3765,10848.7556
2010-10-14 12:20:00,91.14,91.14,90.95,90.95,12231.440119123588,44.3765,44.3765,44.284,44.284,12231.4401
2010-10-14 12:25:00,90.95,90.97,90.85,90.97,15209.529887258028,44.284,44.2937,44.2353,44.2937,15209.5299
2010-10-14 12:30:00,90.98,90.98,90.75,90.79,13188.683258881088,44.2986,44.2986,44.1866,44.206,13188.6833
2010-10-14 12:35:00,90.77,90.87,90.75,90.87,10104.233141884704,44.1963,44.245,44.1866,44.245,10104.2331
2010-10-14 12:40:00,90.86,90.91,90.85,90.88,4998.93639651138,44.2401,44.2645,44.2353,44.2499,4998.9364
2010-10-14 12:45:00,90.88,90.96,90.88,90.93,6807.062327164432,44.2499,44.2888,44.2499,44.2742,6807.0623
2010-10-14 12:50:00,90.94,90.97,90.92,90.97,8615.188257817485,44.2791,44.2937,44.2693,44.2937,8615.1883
2010-10-14 12:55:00,90.97,91.07,90.95,91.0,20633.907679217184,44.2937,44.3424,44.284,44.3083,20633.9077
2010-10-14 13:00:00,90.99,90.99,90.83,90.95,13295.043607743031,44.3034,44.3034,44.2255,44.284,13295.0436
2010-10-14 13:05:00,90.96,91.01,90.66,90.78,27121.888959795782,44.2888,44.3132,44.1428,44.2012,27121.889
2010-10-14 13:10:00,90.8,90.85,90.75,90.8,11699.638374813869,44.2109,44.2353,44.1866,44.2109,11699.6384
2010-10-14 13:15:00,90.81,90.82,90.72,90.72,14784.088491810253,44.2158,44.2207,44.172,44.172,14784.0885
2010-10-14 13:20:00,90.73,90.84,90.66,90.82,13295.043607743031,44.1768,44.2304,44.1428,44.2207,13295.0436
2010-10-14 13:25:00,90.84,90.86,90.73,90.73,7126.143373750265,44.2304,44.2401,44.1768,44.1768,7126.1434
2010-10-14 13:30:00,90.75,90.86,90.69,90.85,17124.016166773024,44.1866,44.2401,44.1574,44.2353,17124.0162
2010-10-14 13:35:00,90.87,90.99,90.81,90.99,12763.24186343331,44.245,44.3034,44.2158,44.3034,12763.2419
2010-10-14 13:40:00,90.96,91.11,90.93,91.11,24250.159540523287,44.2888,44.3619,44.2742,44.3619,24250.1595
2010-10-14 13:45:00,91.13,91.18,91.1,91.11,6913.422676026376,44.3716,44.3959,44.357,44.3619,6913.4227
2010-10-14 13:50:00,91.11,91.11,91.02,91.1,5956.179536268878,44.3619,44.3619,44.318,44.357,5956.1795
2010-10-14 13:55:00,91.11,91.14,91.09,91.11,5105.296745373324,44.3619,44.3765,44.3521,44.3619,5105.2967
2010-10-14 14:00:00,91.1,91.1,90.88,90.92,13933.205700914696,44.357,44.357,44.2499,44.2693,13933.2057
2010-10-14 14:05:00,90.92,90.93,90.8,90.89,9146.990002127206,44.2693,44.2742,44.2109,44.2547,9146.99
2010-10-14 14:10:00,90.91,90.94,90.8,90.87,6062.539885130822,44.2645,44.2791,44.2109,44.245,6062.5399
2010-10-14 14:15:00,90.87,90.89,90.78,90.86,7977.026164645818,44.245,44.2547,44.2012,44.2401,7977.0262
2010-10-14 14:20:00,90.86,90.95,90.82,90.82,9253.350350989149,44.2401,44.284,44.2207,44.2207,9253.3504
2010-10-14 14:25:00,90.81,90.85,90.73,90.8,13295.043607743031,44.2158,44.2353,44.1768,44.2109,13295.0436
2010-10-14 14:30:00,90.81,90.82,90.65,90.7,10423.314188470536,44.2158,44.2207,44.1379,44.1622,10423.3142
2010-10-14 14:35:00,90.72,90.82,90.64,90.71,11274.19697936609,44.172,44.2207,44.133,44.1671,11274.197
2010-10-14 14:40:00,90.71,90.74,90.61,90.63,13826.845352052753,44.1671,44.1817,44.1184,44.1281,13826.8454
2010-10-14 14:45:00,90.65,90.65,90.57,90.64,17443.09721335886,44.1379,44.1379,44.0989,44.133,17443.0972
2010-10-14 14:50:00,90.64,90.7,90.62,90.65,7657.945118059986,44.133,44.1622,44.1233,44.1379,7657.9451
2010-10-14 14:55:00,90.66,90.75,90.58,90.64,25101.042331418845,44.1428,44.1866,44.1038,44.133,25101.0423
2010-10-14 15:00:00,90.64,90.64,90.41,90.45,40948.73431184854,44.133,44.133,44.021,44.0405,40948.7343
2010-10-14 15:05:00,90.47,90.59,90.41,90.54,22335.67326100829,44.0502,44.1087,44.021,44.0843,22335.6733
2010-10-14 15:10:00,90.52,90.73,90.52,90.73,29780.89768134439,44.0746,44.1768,44.0746,44.1768,29780.8977
2010-10-14 15:15:00,90.74,90.87,90.69,90.8,19038.50244628802,44.1817,44.245,44.1574,44.2109,19038.5024
2010-10-14 15:20:00,90.82,90.97,90.82,90.91,18932.14209742608,44.2207,44.2937,44.2207,44.2645,18932.1421
2010-10-14 15:25:00,90.93,90.94,90.72,90.72,31589.023611997443,44.2742,44.2791,44.172,44.172,31589.0236
2010-10-14 15:30:00,90.71,90.84,90.7,90.8,19038.50244628802,44.1671,44.2304,44.1622,44.2109,19038.5024
2010-10-14 15:35:00,90.79,91.05,90.78,90.93,46692.19315039353,44.206,44.3326,44.2012,44.2742,46692.1932
2010-10-14 15:40:00,90.95,90.95,90.78,90.78,33397.14954265049,44.284,44.284,44.2012,44.2012,33397.1495
2010-10-14 15:45:00,90.78,90.8,90.68,90.74,47330.3552435652,44.2012,44.2109,44.1525,44.1817,47330.3552
2010-10-14 15:50:00,90.75,91.03,90.71,91.0,46904.913848117416,44.1866,44.3229,44.1671,44.3083,46904.9138
2010-10-14 15:55:00,91.0,91.08,90.92,91.01,119229.9510742395,44.3083,44.3473,44.2693,44.3132,119229.9511
2010-10-15 09:30:00,91.97,92.22,91.7,91.77,215379.7064454371,44.7806,44.9023,44.6491,44.6832,215379.7064
2010-10-15 09:35:00,91.75,91.9,91.66,91.88,14039.56604977664,44.6735,44.7465,44.6297,44.7368,14039.566
2010-10-15 09:40:00,91.79,91.84,91.39,91.55,25526.48372686662,44.693,44.7173,44.4982,44.5761,25526.4837
2010-10-15 09:45:00,91.54,92.01,91.52,91.9,73495.00106360347,44.5712,44.8001,44.5615,44.7465,73495.0011
2010-10-15 09:50:00,91.9,91.92,91.43,91.43,27228.249308657727,44.7465,44.7562,44.5177,44.5177,27228.2493
2010-10-15 09:55:00,91.48,91.78,91.35,91.41,39991.49117209104,44.542,44.6881,44.4787,44.5079,39991.4912
2010-10-15 10:00:00,91.43,91.67,91.3,91.37,30312.69942565411,44.5177,44.6345,44.4544,44.4885,30312.6994
2010-10-15 10:05:00,91.35,91.44,91.17,91.44,42437.77919591576,44.4787,44.5225,44.3911,44.5225,42437.7792
2010-10-15 10:10:00,91.43,91.44,91.04,91.15,32333.54605403105,44.5177,44.5225,44.3278,44.3813,32333.5461
2010-10-15 10:15:00,91.14,91.44,91.11,91.14,31589.023611997443,44.3765,44.5225,44.3619,44.3765,31589.0236
2010-10-15 10:20:00,91.13,91.27,90.97,91.08,18400.34035311636,44.3716,44.4398,44.2937,44.3473,18400.3404
2010-10-15 10:25:00,91.1,91.41,91.06,91.35,16166.773027015526,44.357,44.5079,44.3375,44.4787,16166.773
2010-10-15 10:30:00,91.31,91.43,91.24,91.42,18293.98000425441,44.4592,44.5177,44.4252,44.5128,18293.98
2010-10-15 10:35:00,91.42,91.54,91.31,91.51,11912.359072537756,44.5128,44.5712,44.4592,44.5566,11912.3591
2010-10-15 10:40:00,91.53,91.56,91.34,91.56,21591.15081897468,44.5664,44.581,44.4738,44.581,21591.1508
2010-10-15 10:45:00,91.55,91.56,91.26,91.26,24781.96128483301,44.5761,44.581,44.4349,44.4349,24781.9613
2010-10-15 10:50:00,91.3,91.44,91.24,91.43,7657.945118059986,44.4544,44.5225,44.4252,44.5177,7657.9451
2010-10-15 10:55:00,91.43,91.54,91.41,91.44,13720.485003190808,44.5177,44.5712,44.5079,44.5225,13720.485
2010-10-15 11:00:00,91.43,91.57,91.34,91.37,13507.76430546692,44.5177,44.5858,44.4738,44.4885,13507.7643
2010-10-15 11:05:00,91.39,91.63,91.34,91.58,7657.945118059986,44.4982,44.615,44.4738,44.5907,7657.9451
2010-10-15 11:10:00,91.58,91.8,91.49,91.49,26909.168262071897,44.5907,44.6978,44.5469,44.5469,26909.1683
2010-10-15 11:15:00,91.51,91.63,91.42,91.46,11699.638374813869,44.5566,44.615,44.5128,44.5323,11699.6384
2010-10-15 11:20:00,91.43,91.45,91.22,91.3,12975.9625611572,44.5177,44.5274,44.4154,44.4544,12975.9626
2010-10-15 11:25:00,91.31,91.44,91.27,91.41,11061.476281642204,44.4592,44.5225,44.4398,44.5079,11061.4763
2010-10-15 11:30:00,91.4,91.53,91.39,91.52,26377.366517762173,44.5031,44.5664,44.4982,44.5615,26377.3665
2010-10-15 11:35:00,91.52,91.65,91.52,91.53,12763.24186343331,44.5615,44.6248,44.5615,44.5664,12763.2419
2010-10-15 11:40:00,91.52,91.59,91.47,91.53,12444.160816847478,44.5615,44.5956,44.5371,44.5664,12444.1608
2010-10-15 11:45:00,91.51,91.55,91.43,91.46,11805.998723675812,44.5566,44.5761,44.5177,44.5323,11805.9987
2010-10-15 11:50:00,91.46,91.52,91.31,91.39,16060.412678153582,44.5323,44.5615,44.4592,44.4982,16060.4127
2010-10-15 11:55:00,91.39,91.43,91.2,91.42,17655.817911082744,44.4982,44.5177,44.4057,44.5128,17655.8179
2010-10-15 12:00:00,91.42,91.49,91.31,91.31,16911.295469049135,44.5128,44.5469,44.4592,44.4592,16911.2955
2010-10-15 12:05:00,91.3,91.42,91.18,91.36,21697.511167836627,44.4544,44.5128,44.3959,44.4836,21697.5112
2010-10-15 12:10:00,91.3,91.43,91.29,91.34,6807.062327164432,44.4544,44.5177,44.4495,44.4738,6807.0623
2010-10-15 12:15:00,91.34,91.47,91.29,91.4,15528.61093384386,44.4738,44.5371,44.4495,44.5031,15528.6109
2010-10-15 12:20:00,91.43,91.58,91.43,91.55,7445.224420336098,44.5177,44.5907,44.5177,44.5761,7445.2244
2010-10-15 12:25:00,91.58,91.58,91.47,91.5,11274.19697936609,44.5907,44.5907,44.5371,44.5517,11274.197
2010-10-15 12:30:00,91.52,91.58,91.46,91.57,12869.602212295256,44.5615,44.5907,44.5323,44.5858,12869.6022
2010-10-15 12:35:00,91.54,91.65,91.5,91.64,19463.9438417358,44.5712,44.6248,44.5517,44.6199,19463.9438
2010-10-15 12:40:00,91.68,91.69,91.62,91.68,5743.45883854499,44.6394,44.6443,44.6102,44.6394,5743.4588
2010-10-15 12:45:00,91.68,91.91,91.66,91.91,14252.28674750053,44.6394,44.7514,44.6297,44.7514,14252.2867
2010-10-15 12:50:00,91.91,91.98,91.7,91.7,20314.82663263136,44.7514,44.7855,44.6491,44.6491,20314.8266
2010-10-15 12:55:00,91.74,91.74,91.63,91.66,16592.214422463305,44.6686,44.6686,44.615,44.6297,16592.2144
2010-10-15 13:00:00,91.65,91.77,91.46,91.48,24994.6819825569,44.6248,44.6832,44.5323,44.542,24994.682
2010-10-15 13:05:00,91.48,91.57,91.44,91.55,10529.67453733248,44.542,44.5858,44.5225,44.5761,10529.6745
2010-10-15 13:10:00,91.57,91.57,91.45,91.5,7126.143373750265,44.5858,44.5858,44.5274,44.5517,7126.1434
2010-10-15 13:15:00,91.51,91.58,91.5,91.5,9040.62965326526,44.5566,44.5907,44.5517,44.5517,9040.6297
2010-10-15 13:20:00,91.52,91.6,91.48,91.52,16592.214422463305,44.5615,44.6004,44.542,44.5615,16592.2144
2010-10-15 13:25:00,91.48,91.6,91.48,91.58,6487.9812805786,44.542,44.6004,44.542,44.5907,6487.9813
2010-10-15 13:30:00,91.59,91.69,91.58,91.62,14358.647096362474,44.5956,44.6443,44.5907,44.6102,14358.6471
2010-10-15 13:35:00,91.62,91.68,91.6,91.63,25207.402680280786,44.6102,44.6394,44.6004,44.615,25207.4027
2010-10-15 13:40:00,91.62,91.69,91.61,91.66,38396.08593916187,44.6102,44.6443,44.6053,44.6297,38396.0859
2010-10-15 13:45:00,91.62,91.68,91.61,91.67,22229.31291214635,44.6102,44.6394,44.6053,44.6345,22229.3129
2010-10-15 13:50:00,91.68,91.9,91.63,91.66,24888.321633694955,44.6394,44.7465,44.615,44.6297,24888.3216
2010-10-15 13:55:00,91.61,91.64,91.45,91.5,10104.233141884704,44.6053,44.6199,44.5274,44.5517,10104.2331
2010-10-15 14:00:00,91.52,91.52,91.34,91.41,20102.105934907464,44.5615,44.5615,44.4738,44.5079,20102.1059
2010-10-15 14:05:00,91.41,91.55,91.34,91.54,20208.46628376941,44.5079,44.5761,44.4738,44.5712,20208.4663
2010-10-15 14:10:00,91.51,91.58,91.43,91.58,18187.619655392467,44.5566,44.5907,44.5177,44.5907,18187.6197
2010-10-15 14:15:00,91.6,91.6,91.48,91.53,8083.386513507763,44.6004,44.6004,44.542,44.5664,8083.3865
2010-10-15 14:20:00,91.53,91.57,91.37,91.46,15528.61093384386,44.5664,44.5858,44.4885,44.5323,15528.6109
2010-10-15 14:25:00,91.44,91.56,91.4,91.53,12018.7194213997,44.5225,44.581,44.5031,44.5664,12018.7194
2010-10-15 14:30:00,91.54,91.67,91.49,91.62,11061.476281642204,44.5712,44.6345,44.5469,44.6102,11061.4763
2010-10-15 14:35:00,91.62,91.71,91.56,91.57,15315.890236119973,44.6102,44.654,44.581,44.5858,15315.8902
2010-10-15 14:40:00,91.56,91.58,91.4,91.43,14890.448840672196,44.581,44.5907,44.5031,44.5177,14890.4488
2010-10-15 14:45:00,91.45,91.54,91.43,91.54,14677.728142948306,44.5274,44.5712,44.5177,44.5712,14677.7281
2010-10-15 14:50:00,91.52,91.62,91.52,91.56,16592.214422463305,44.5615,44.6102,44.5615,44.581,16592.2144
2010-10-15 14:55:00,91.57,91.58,91.49,91.58,32971.70814720272,44.5858,44.5907,44.5469,44.5907,32971.7081
2010-10-15 15:00:00,91.59,91.59,91.43,91.46,40416.93256753882,44.5956,44.5956,44.5177,44.5323,40416.9326
2010-10-15 15:05:00,91.45,91.48,91.37,91.43,20102.105934907464,44.5274,44.542,44.4885,44.5177,20102.1059
2010-10-15 15:10:00,91.43,91.43,91.34,91.38,27440.970006381616,44.5177,44.5177,44.4738,44.4933,27440.97
2010-10-15 15:15:00,91.39,91.52,91.38,91.43,39246.96873005743,44.4982,44.5615,44.4933,44.5177,39246.9687
2010-10-15 15:20:00,91.41,91.46,91.34,91.36,21591.15081897468,44.5079,44.5323,44.4738,44.4836,21591.1508
2010-10-15 15:25:00,91.36,91.52,91.34,91.42,29887.25803020633,44.4836,44.5615,44.4738,44.5128,29887.258
2010-10-15 15:30:00,91.41,91.47,91.33,91.39,42331.41884705381,44.5079,44.5371,44.469,44.4982,42331.4188
2010-10-15 15:35:00,91.39,91.56,91.38,91.54,36907.041055094654,44.4982,44.581,44.4933,44.5712,36907.0411
2010-10-15 15:40:00,91.54,91.58,91.45,91.53,37226.122101680485,44.5712,44.5907,44.5274,44.5664,37226.1221
2010-10-15 15:45:00,91.55,91.65,91.47,91.65,54137.41757072962,44.5761,44.6248,44.5371,44.6248,54137.4176
2010-10-15 15:50:00,91.66,91.74,91.63,91.66,93065.30525420122,44.6297,44.6686,44.615,44.6297,93065.3053
2010-10-15 15:55:00,91.7,91.7,91.56,91.59,124228.88747075088,44.6491,44.6491,44.581,44.5956,124228.8875
2010-10-18 09:30:00,91.8,92.06,91.55,92.0,23399.276749627734,44.6978,44.8244,44.5761,44.7952,23399.2767
2010-10-18 09:35:00,92.04,92.05,91.77,91.9,23611.997447351623,44.8147,44.8195,44.6832,44.7465,23611.9974
2010-10-18 09:40:00,91.9,92.1,91.9,91.9,10848.755583918311,44.7465,44.8439,44.7465,44.7465,10848.7556
2010-10-18 09:45:00,91.91,91.95,91.8,91.9,16166.773027015526,44.7514,44.7709,44.6978,44.7465,16166.773
2010-10-18 09:50:00,91.92,92.07,91.87,92.02,19144.86279514997,44.7562,44.8293,44.7319,44.8049,19144.8628
2010-10-18 09:55:00,92.02,92.08,91.96,91.96,7977.026164645818,44.8049,44.8342,44.7757,44.7757,7977.0262
2010-10-18 10:00:00,91.99,92.09,91.84,91.84,18932.14209742608,44.7903,44.839,44.7173,44.7173,18932.1421
2010-10-18 10:05:00,91.85,92.03,91.85,91.92,19783.02488832163,44.7222,44.8098,44.7222,44.7562,19783.0249
2010-10-18 10:10:00,91.91,92.07,91.91,92.02,10636.034886194426,44.7514,44.8293,44.7514,44.8049,10636.0349
2010-10-18 10:15:00,92.03,92.14,91.97,91.98,20952.988725803018,44.8098,44.8634,44.7806,44.7855,20952.9887
2010-10-18 10:20:00,92.0,92.02,91.83,91.84,19357.58349287385,44.7952,44.8049,44.7124,44.7173,19357.5835
2010-10-18 10:25:00,91.86,91.89,91.59,91.7,16911.295469049135,44.727,44.7416,44.5956,44.6491,16911.2955
2010-10-18 10:30:00,91.7,91.73,91.57,91.58,11274.19697936609,44.6491,44.6637,44.5858,44.5907,11274.197
2010-10-18 10:35:00,91.6,91.68,91.57,91.66,10742.395235056369,44.6004,44.6394,44.5858,44.6297,10742.3952
2010-10-18 10:40:00,91.68,91.7,91.58,91.6,12444.160816847478,44.6394,44.6491,44.5907,44.6004,12444.1608
2010-10-18 10:45:00,91.58,91.75,91.57,91.69,15954.052329291637,44.5907,44.6735,44.5858,44.6443,15954.0523
2010-10-18 10:50:00,91.69,91.86,91.69,91.84,12656.881514571363,44.6443,44.727,44.6443,44.7173,12656.8815
2010-10-18 10:55:00,91.82,91.88,91.74,91.78,13720.485003190808,44.7076,44.7368,44.6686,44.6881,13720.485
2010-10-18 11:00:00,91.81,91.83,91.65,91.71,14465.007445224415,44.7027,44.7124,44.6248,44.654,14465.0074
2010-10-18 11:05:00,91.68,91.73,91.56,91.6,19995.74558604552,44.6394,44.6637,44.581,44.6004,19995.7456
2010-10-18 11:10:00,91.61,91.61,91.45,91.55,19357.58349287385,44.6053,44.6053,44.5274,44.5761,19357.5835
2010-10-18 11:15:00,91.55,91.65,91.55,91.58,10104.233141884704,44.5761,44.6248,44.5761,44.5907,10104.2331
2010-10-18 11:20:00,91.57,91.7,91.52,91.65,14145.926398638583,44.5858,44.6491,44.5615,44.6248,14145.9264
2010-10-18 11:25:00,91.64,91.74,91.62,91.71,11805.998723675812,44.6199,44.6686,44.6102,44.654,11805.9987
2010-10-18 11:30:00,91.71,91.76,91.63,91.65,11061.476281642204,44.654,44.6783,44.615,44.6248,11061.4763
2010-10-18 11:35:00,91.64,91.64,91.49,91.58,22016.59221442246,44.6199,44.6199,44.5469,44.5907,22016.5922
2010-10-18 11:40:00,91.57,91.58,91.45,91.53,11274.19697936609,44.5858,44.5907,44.5274,44.5664,11274.197
2010-10-18 11:45:00,91.52,91.57,91.5,91.53,7551.584769198042,44.5615,44.5858,44.5517,44.5664,7551.5848
2010-10-18 11:50:00,91.54,91.61,91.45,91.49,8721.54860667943,44.5712,44.6053,44.5274,44.5469,8721.5486
2010-10-18 11:55:00,91.49,91.63,91.49,91.62,19783.02488832163,44.5469,44.615,44.5469,44.6102,19783.0249
2010-10-18 12:00:00,91.6,91.75,91.59,91.69,21272.06977238885,44.6004,44.6735,44.5956,44.6443,21272.0698
2010-10-18 12:05:00,91.68,91.78,91.59,91.74,19251.22314401191,44.6394,44.6881,44.5956,44.6686,19251.2231
2010-10-18 12:10:00,91.74,91.74,91.72,91.73,5211.657094235268,44.6686,44.6686,44.6589,44.6637,5211.6571
2010-10-18 12:15:00,91.73,91.73,91.61,91.64,12444.160816847478,44.6637,44.6637,44.6053,44.6199,12444.1608
2010-10-18 12:20:00,91.64,91.67,91.61,91.66,7232.503722612209,44.6199,44.6345,44.6053,44.6297,7232.5037
2010-10-18 12:25:00,91.65,91.68,91.45,91.46,18506.700701978298,44.6248,44.6394,44.5274,44.5323,18506.7007
2010-10-18 12:30:00,91.46,91.48,91.19,91.26,37438.84279940437,44.5323,44.542,44.4008,44.4349,37438.8428
2010-10-18 12:35:00,91.27,91.32,91.17,91.32,19144.86279514997,44.4398,44.4641,44.3911,44.4641,19144.8628
2010-10-18 12:40:00,91.32,91.41,91.28,91.41,8402.467560093595,44.4641,44.5079,44.4446,44.5079,8402.4676
2010-10-18 12:45:00,91.39,91.41,91.36,91.37,9785.15209529887,44.4982,44.5079,44.4836,44.4885,9785.1521
2010-10-18 12:50:00,91.38,91.49,91.3,91.33,13082.322910019142,44.4933,44.5469,44.4544,44.469,13082.3229
2010-10-18 12:55:00,91.31,91.45,91.27,91.44,9997.87279302276,44.4592,44.5274,44.4398,44.5225,9997.8728
2010-10-18 13:00:00,91.47,91.61,91.47,91.58,15315.890236119973,44.5371,44.6053,44.5371,44.5907,15315.8902
2010-10-18 13:05:00,91.58,91.64,91.51,91.64,22335.67326100829,44.5907,44.6199,44.5566,44.6199,22335.6733
2010-10-18 13:10:00,91.63,91.65,91.58,91.63,11699.638374813869,44.615,44.6248,44.5907,44.615,11699.6384
2010-10-18 13:15:00,91.62,91.67,91.59,91.64,7445.224420336098,44.6102,44.6345,44.5956,44.6199,7445.2244
2010-10-18 13:20:00,91.63,91.64,91.58,91.59,6700.701978302488,44.615,44.6199,44.5907,44.5956,6700.702
2010-10-18 13:25:00,91.58,91.59,91.51,91.51,13401.403956604976,44.5907,44.5956,44.5566,44.5566,13401.404
2010-10-18 13:30:00,91.51,91.59,91.49,91.58,14145.926398638583,44.5566,44.5956,44.5469,44.5907,14145.9264
2010-10-18 13:35:00,91.58,91.68,91.54,91.68,8934.269304403317,44.5907,44.6394,44.5712,44.6394,8934.2693
2010-10-18 13:40:00,91.68,91.76,91.65,91.67,17124.016166773024,44.6394,44.6783,44.6248,44.6345,17124.0162
2010-10-18 13:45:00,91.65,91.71,91.6,91.65,25101.042331418845,44.6248,44.654,44.6004,44.6248,25101.0423
2010-10-18 13:50:00,91.65,91.67,91.61,91.66,14039.56604977664,44.6248,44.6345,44.6053,44.6297,14039.566
2010-10-18 13:55:00,91.68,91.74,91.65,91.72,9146.990002127206,44.6394,44.6686,44.6248,44.6589,9146.99
2010-10-18 14:00:00,91.7,91.84,91.7,91.78,18187.619655392467,44.6491,44.7173,44.6491,44.6881,18187.6197
2010-10-18 14:05:00,91.8,91.8,91.71,91.8,26058.285471176343,44.6978,44.6978,44.654,44.6978,26058.2855
2010-10-18 14:10:00,91.77,91.84,91.77,91.78,10104.233141884704,44.6832,44.7173,44.6832,44.6881,10104.2331
2010-10-18 14:15:00,91.79,91.93,91.79,91.9,14996.80918953414,44.693,44.7611,44.693,44.7465,14996.8092
2010-10-18 14:20:00,91.88,92.04,91.87,92.03,64879.812805786,44.7368,44.8147,44.7319,44.8098,64879.8128
2010-10-18 14:25:00,92.04,92.19,92.04,92.18,19357.58349287385,44.8147,44.8877,44.8147,44.8828,19357.5835
2010-10-18 14:30:00,92.18,92.23,92.11,92.18,24994.6819825569,44.8828,44.9072,44.8488,44.8828,24994.682
2010-10-18 14:35:00,92.19,92.22,92.11,92.11,25420.123378004675,44.8877,44.9023,44.8488,44.8488,25420.1234
2010-10-18 14:40:00,92.11,92.2,92.1,92.18,19357.58349287385,44.8488,44.8926,44.8439,44.8828,19357.5835
2010-10-18 14:45:00,92.16,92.22,92.14,92.21,22229.31291214635,44.8731,44.9023,44.8634,44.8975,22229.3129
2010-10-18 14:50:00,92.2,92.22,92.1,92.1,14677.728142948306,44.8926,44.9023,44.8439,44.8439,14677.7281
2010-10-18 14:55:00,92.11,92.11,91.98,92.02,24462.880238247177,44.8488,44.8488,44.7855,44.8049,24462.8802
2010-10-18 15:00:00,92.03,92.12,92.02,92.12,15103.169538396083,44.8098,44.8536,44.8049,44.8536,15103.1695
2010-10-18 15:05:00,92.12,92.37,92.11,92.32,48819.40012763241,44.8536,44.9754,44.8488,44.951,48819.4001
2010-10-18 15:10:00,92.33,92.42,92.26,92.37,42863.22059136353,44.9559,44.9997,44.9218,44.9754,42863.2206
2010-10-18 15:15:00,92.39,92.44,92.27,92.27,25632.844075728564,44.9851,45.0094,44.9267,44.9267,25632.8441
2010-10-18 15:20:00,92.27,92.28,92.19,92.2,28610.933843863004,44.9267,44.9315,44.8877,44.8926,28610.9338
2010-10-18 15:25:00,92.19,92.24,92.17,92.18,21484.790470112737,44.8877,44.9121,44.878,44.8828,21484.7905
2010-10-18 15:30:00,92.19,92.25,92.14,92.21,23931.078493937457,44.8877,44.9169,44.8634,44.8975,23931.0785
2010-10-18 15:35:00,92.21,92.31,92.18,92.2,37119.761752818544,44.8975,44.9461,44.8828,44.8926,37119.7618
2010-10-18 15:40:00,92.21,92.23,92.16,92.18,39459.68942778132,44.8975,44.9072,44.8731,44.8828,39459.6894
2010-10-18 15:45:00,92.18,92.25,92.15,92.17,86151.88257817485,44.8828,44.9169,44.8682,44.878,86151.8826
2010-10-18 15:50:00,92.16,92.23,92.12,92.21,74664.96490108487,44.8731,44.9072,44.8536,44.8975,74664.9649
2010-10-18 15:55:00,92.22,92.32,92.18,92.27,208466.2837694108,44.9023,44.951,44.8828,44.9267,208466.2838
2010-10-19 09:30:00,91.43,91.46,91.05,91.19,31057.22186768772,44.5177,44.5323,44.3326,44.4008,31057.2219
2010-10-19 09:35:00,91.08,91.46,91.08,91.41,28823.654541586893,44.3473,44.5323,44.3473,44.5079,28823.6545
2010-10-19 09:40:00,91.4,91.55,91.27,91.55,35630.716868751326,44.5031,44.5761,44.4398,44.5761,35630.7169
2010-10-19 09:45:00,91.56,91.67,91.4,91.42,35949.79791533716,44.581,44.6345,44.5031,44.5128,35949.7979
2010-10-19 09:50:00,91.42,91.44,91.2,91.2,42863.22059136353,44.5128,44.5225,44.4057,44.4057,42863.2206
2010-10-19 09:55:00,91.16,91.42,91.13,91.4,29249.095937034668,44.3862,44.5128,44.3716,44.5031,29249.0959
2010-10-19 10:00:00,91.37,91.78,91.27,91.66,42969.580940225474,44.4885,44.6881,44.4398,44.6297,42969.5809
2010-10-19 10:05:00,91.64,91.7,91.43,91.64,33822.59093809827,44.6199,44.6491,44.5177,44.6199,33822.5909
2010-10-19 10:10:00,91.68,91.84,91.56,91.74,48500.319081046575,44.6394,44.7173,44.581,44.6686,48500.3191
2010-10-19 10:15:00,91.75,92.0,91.71,91.85,39246.96873005743,44.6735,44.7952,44.654,44.7222,39246.9687
2010-10-19 10:20:00,91.85,91.86,91.43,91.47,14677.728142948306,44.7222,44.727,44.5177,44.5371,14677.7281
2010-10-19 10:25:00,91.5,91.5,91.31,91.4,30099.97872793022,44.5517,44.5517,44.4592,44.5031,30099.9787
2010-10-19 10:30:00,91.4,91.61,91.4,91.56,32014.46500744522,44.5031,44.6053,44.5031,44.581,32014.465
2010-10-19 10:35:00,91.59,91.63,91.42,91.52,31376.30291427356,44.5956,44.615,44.5128,44.5615,31376.3029
2010-10-19 10:40:00,91.53,91.65,91.47,91.62,28610.933843863004,44.5664,44.6248,44.5371,44.6102,28610.9338
2010-10-19 10:45:00,91.62,91.73,91.61,91.66,25420.123378004675,44.6102,44.6637,44.6053,44.6297,25420.1234
2010-10-19 10:50:00,91.67,91.74,91.57,91.71,29036.37523931078,44.6345,44.6686,44.5858,44.654,29036.3752
2010-10-19 10:55:00,91.74,92.03,91.74,91.82,31376.30291427356,44.6686,44.8098,44.6686,44.7076,31376.3029
2010-10-19 11:00:00,91.83,91.95,91.77,91.92,23718.357796213568,44.7124,44.7709,44.6832,44.7562,23718.3578
2010-10-19 11:05:00,91.93,91.93,91.78,91.78,12125.079770261644,44.7611,44.7611,44.6881,44.6881,12125.0798
2010-10-19 11:10:00,91.78,91.93,91.78,91.88,8083.386513507763,44.6881,44.7611,44.6881,44.7368,8083.3865
2010-10-19 11:15:00,91.88,91.98,91.83,91.83,15741.33163156775,44.7368,44.7855,44.7124,44.7124,15741.3316
2010-10-19 11:20:00,91.85,91.85,91.66,91.71,15315.890236119973,44.7222,44.7222,44.6297,44.654,15315.8902
2010-10-19 11:25:00,91.73,91.84,91.69,91.72,5956.179536268878,44.6637,44.7173,44.6443,44.6589,5956.1795
2010-10-19 11:30:00,91.74,91.9,91.73,91.74,9466.071048713038,44.6686,44.7465,44.6637,44.6686,9466.071
2010-10-19 11:35:00,91.73,91.82,91.7,91.74,14571.367794086362,44.6637,44.7076,44.6491,44.6686,14571.3678
2010-10-19 11:40:00,91.76,91.81,91.73,91.77,8827.908955541372,44.6783,44.7027,44.6637,44.6832,8827.909
2010-10-19 11:45:00,91.8,91.92,91.76,91.9,18400.34035311636,44.6978,44.7562,44.6783,44.7465,18400.3404
2010-10-19 11:50:00,91.9,91.94,91.83,91.84,9253.350350989149,44.7465,44.766,44.7124,44.7173,9253.3504
2010-10-19 11:55:00,91.86,91.9,91.81,91.88,6062.539885130822,44.727,44.7465,44.7027,44.7368,6062.5399
2010-10-19 12:00:00,91.87,91.99,91.87,91.96,12869.602212295256,44.7319,44.7903,44.7319,44.7757,12869.6022
2010-10-19 12:05:00,91.98,92.03,91.83,91.91,10742.395235056369,44.7855,44.8098,44.7124,44.7514,10742.3952
2010-10-19 12:10:00,91.91,91.95,91.86,91.87,7445.224420336098,44.7514,44.7709,44.727,44.7319,7445.2244
2010-10-19 12:15:00,91.89,91.92,91.81,91.84,10742.395235056369,44.7416,44.7562,44.7027,44.7173,10742.3952
2010-10-19 12:20:00,91.84,91.84,91.57,91.6,16060.412678153582,44.7173,44.7173,44.5858,44.6004,16060.4127
2010-10-19 12:25:00,91.59,91.6,91.53,91.54,6062.539885130822,44.5956,44.6004,44.5664,44.5712,6062.5399
2010-10-19 12:30:00,91.54,91.58,91.45,91.47,6381.620931716655,44.5712,44.5907,44.5274,44.5371,6381.6209
2010-10-19 12:35:00,91.48,91.52,91.43,91.45,13188.683258881088,44.542,44.5615,44.5177,44.5274,13188.6833
2010-10-19 12:40:00,91.45,91.52,91.44,91.5,8721.54860667943,44.5274,44.5615,44.5225,44.5517,8721.5486
2010-10-19 12:45:00,91.51,91.51,91.37,91.43,8934.269304403317,44.5566,44.5566,44.4885,44.5177,8934.2693
2010-10-19 12:50:00,91.48,91.51,91.42,91.45,16592.214422463305,44.542,44.5566,44.5128,44.5274,16592.2144
2010-10-19 12:55:00,91.48,91.58,91.46,91.54,18081.259306530523,44.542,44.5907,44.5323,44.5712,18081.2593
2010-10-19 13:00:00,91.56,91.61,91.48,91.61,15954.052329291637,44.581,44.6053,44.542,44.6053,15954.0523
2010-10-19 13:05:00,91.58,91.62,91.43,91.43,13720.485003190808,44.5907,44.6102,44.5177,44.5177,13720.485
2010-10-19 13:10:00,91.46,91.49,91.27,91.38,22335.67326100829,44.5323,44.5469,44.4398,44.4933,22335.6733
2010-10-19 13:15:00,91.39,91.54,91.37,91.53,10955.115932780258,44.4982,44.5712,44.4885,44.5664,10955.1159
2010-10-19 13:20:00,91.55,91.61,91.51,91.52,15847.691980429694,44.5761,44.6053,44.5566,44.5615,15847.692
2010-10-19 13:25:00,91.51,91.52,91.36,91.39,16485.85407360136,44.5566,44.5615,44.4836,44.4982,16485.8541
2010-10-19 13:30:00,91.37,91.43,91.32,91.39,6594.341629440543,44.4885,44.5177,44.4641,44.4982,6594.3416
2010-10-19 13:35:00,91.36,91.4,91.25,91.36,15103.169538396083,44.4836,44.5031,44.43,44.4836,15103.1695
2010-10-19 13:40:00,91.36,91.4,91.3,91.31,9359.710699851094,44.4836,44.5031,44.4544,44.4592,9359.7107
2010-10-19 13:45:00,91.3,91.35,91.19,91.35,17549.4575622208,44.4544,44.4787,44.4008,44.4787,17549.4576
2010-10-19 13:50:00,91.35,91.35,90.97,91.0,23718.357796213568,44.4787,44.4787,44.2937,44.3083,23718.3578
2010-10-19 13:55:00,90.97,91.03,90.75,90.85,43820.46373112103,44.2937,44.3229,44.1866,44.2353,43820.4637
2010-10-19 14:00:00,90.81,90.82,90.42,90.48,92001.70176558178,44.2158,44.2207,44.0259,44.0551,92001.7018
2010-10-19 14:05:00,90.46,90.69,90.38,90.38,31908.10465858328,44.0454,44.1574,44.0064,44.0064,31908.1047
2010-10-19 14:10:00,90.39,90.57,90.28,90.55,27547.33035524356,44.0113,44.0989,43.9577,44.0892,27547.3304
2010-10-19 14:15:00,90.54,90.66,90.42,90.45,33184.42884492661,44.0843,44.1428,44.0259,44.0405,33184.4288
2010-10-19 14:20:00,90.48,90.5,90.26,90.28,34567.11338013188,44.0551,44.0648,43.948,43.9577,34567.1134
2010-10-19 14:25:00,90.28,90.43,90.15,90.29,46266.75175494575,43.9577,44.0308,43.8944,43.9626,46266.7518
2010-10-19 14:30:00,90.27,90.53,90.21,90.52,53180.174430972125,43.9529,44.0795,43.9236,44.0746,53180.1744
2010-10-19 14:35:00,90.51,90.6,90.45,90.5,37119.761752818544,44.0697,44.1135,44.0405,44.0648,37119.7618
2010-10-19 14:40:00,90.51,90.61,90.44,90.52,30844.50116996383,44.0697,44.1184,44.0356,44.0746,30844.5012
2010-10-19 14:45:00,90.51,90.54,90.44,90.52,28610.933843863004,44.0697,44.0843,44.0356,44.0746,28610.9338
2010-10-19 14:50:00,90.52,90.72,90.48,90.62,47011.27419697936,44.0746,44.172,44.0551,44.1233,47011.2742
2010-10-19 14:55:00,90.62,90.69,90.52,90.54,30631.780472239945,44.1233,44.1574,44.0746,44.0843,30631.7805
2010-10-19 15:00:00,90.52,90.68,90.45,90.51,39672.41012550521,44.0746,44.1525,44.0405,44.0697,39672.4101
2010-10-19 15:05:00,90.54,90.6,90.4,90.4,38289.72559029993,44.0843,44.1135,44.0162,44.0162,38289.7256
2010-10-19 15:10:00,90.39,90.53,90.3,90.38,49776.64326738991,44.0113,44.0795,43.9675,44.0064,49776.6433
2010-10-19 15:15:00,90.38,90.54,90.36,90.43,33397.14954265049,44.0064,44.0843,43.9967,44.0308,33397.1495
2010-10-19 15:20:00,90.42,90.51,90.35,90.41,30738.14082110189,44.0259,44.0697,43.9918,44.021,30738.1408
2010-10-19 15:25:00,90.4,90.48,90.19,90.21,71367.79408636459,44.0162,44.0551,43.9139,43.9236,71367.7941
2010-10-19 15:30:00,90.21,90.27,90.16,90.19,104020.42118698148,43.9236,43.9529,43.8993,43.9139,104020.4212
2010-10-19 15:35:00,90.17,90.41,90.17,90.37,60199.95745586044,43.9042,44.021,43.9042,44.0015,60199.9575
2010-10-19 15:40:00,90.38,90.47,90.32,90.4,97532.43990640288,44.0064,44.0502,43.9772,44.0162,97532.4399
2010-10-19 15:45:00,90.4,90.51,90.26,90.45,149755.3711976175,44.0162,44.0697,43.948,44.0405,149755.3712
2010-10-19 15:50:00,90.46,90.63,90.39,90.6,124760.6892150606,44.0454,44.1281,44.0113,44.1135,124760.6892
2010-10-19 15:55:00,90.6,90.6,90.35,90.41,346096.5751967666,44.1135,44.1135,43.9918,44.021,346096.5752
2010-10-20 09:30:00,90.59,91.36,90.59,91.13,36268.87896192299,44.1087,44.4836,44.1087,44.3716,36268.879
2010-10-20 09:35:00,91.14,91.23,90.98,91.11,38715.16698574771,44.3765,44.4203,44.2986,44.3619,38715.167
2010-10-20 09:40:00,91.08,91.21,91.05,91.2,37970.644543714094,44.3473,44.4105,44.3326,44.4057,37970.6445
2010-10-20 09:45:00,91.2,91.4,91.18,91.24,50521.16570942352,44.4057,44.5031,44.3959,44.4252,50521.1657
2010-10-20 09:50:00,91.3,91.43,91.28,91.31,61369.92129334183,44.4544,44.5177,44.4446,44.4592,61369.9213
2010-10-20 09:55:00,91.3,91.38,91.27,91.36,30738.14082110189,44.4544,44.4933,44.4398,44.4836,30738.1408
2010-10-20 10:00:00,91.38,91.39,91.23,91.37,16804.93512018719,44.4933,44.4982,44.4203,44.4885,16804.9351
2010-10-20 10:05:00,91.41,91.6,91.4,91.6,36481.59965964688,44.5079,44.6004,44.5031,44.6004,36481.5997
2010-10-20 10:10:00,91.6,91.61,91.32,91.49,32546.26675175494,44.6004,44.6053,44.4641,44.5469,32546.2668
2010-10-20 10:15:00,91.49,91.56,91.41,91.47,33397.14954265049,44.5469,44.581,44.5079,44.5371,33397.1495
2010-10-20 10:20:00,91.44,91.54,91.43,91.48,20527.54733035524,44.5225,44.5712,44.5177,44.542,20527.5473
2010-10-20 10:25:00,91.48,91.58,91.45,91.57,29993.61837906828,44.542,44.5907,44.5274,44.5858,29993.6184
2010-10-20 10:30:00,91.58,91.68,91.58,91.66,48500.319081046575,44.5907,44.6394,44.5907,44.6297,48500.3191
2010-10-20 10:35:00,91.66,91.73,91.64,91.69,37226.122101680485,44.6297,44.6637,44.6199,44.6443,37226.1221
2010-10-20 10:40:00,91.72,91.83,91.67,91.79,31908.10465858328,44.6589,44.7124,44.6345,44.693,31908.1047
2010-10-20 10:45:00,91.83,91.99,91.82,91.94,27972.77175069134,44.7124,44.7903,44.7076,44.766,27972.7718
2010-10-20 10:50:00,91.91,92.07,91.9,91.95,42969.580940225474,44.7514,44.8293,44.7465,44.7709,42969.5809
2010-10-20 10:55:00,91.94,92.0,91.9,91.96,19570.30419059774,44.766,44.7952,44.7465,44.7757,19570.3042
2010-10-20 11:00:00,91.97,92.05,91.94,92.0,36907.041055094654,44.7806,44.8195,44.766,44.7952,36907.0411
2010-10-20 11:05:00,92.0,92.19,92.0,92.15,32439.906402893,44.7952,44.8877,44.7952,44.8682,32439.9064
2010-10-20 11:10:00,92.18,92.25,92.16,92.24,36162.518613061045,44.8828,44.9169,44.8731,44.9121,36162.5186
2010-10-20 11:15:00,92.24,92.3,92.18,92.24,31057.22186768772,44.9121,44.9413,44.8828,44.9121,31057.2219
2010-10-20 11:20:00,92.23,92.4,92.22,92.39,17336.736864496914,44.9072,44.99,44.9023,44.9851,17336.7369
2010-10-20 11:25:00,92.38,92.4,92.24,92.39,37438.84279940437,44.9802,44.99,44.9121,44.9851,37438.8428
2010-10-20 11:30:00,92.4,92.53,92.38,92.39,24781.96128483301,44.99,45.0533,44.9802,44.9851,24781.9613
2010-10-20 11:35:00,92.4,92.46,92.34,92.41,28504.57349500106,44.99,45.0192,44.9607,44.9948,28504.5735
2010-10-20 11:40:00,92.39,92.4,92.26,92.32,24462.880238247177,44.9851,44.99,44.9218,44.951,24462.8802
2010-10-20 11:45:00,92.33,92.66,92.33,92.66,38821.52733460965,44.9559,45.1166,44.9559,45.1166,38821.5273
2010-10-20 11:50:00,92.67,92.68,92.53,92.58,33609.87024037438,45.1214,45.1263,45.0533,45.0776,33609.8702
2010-10-20 11:55:00,92.58,92.7,92.57,92.65,34779.83407785577,45.0776,45.136,45.0727,45.1117,34779.8341
2010-10-20 12:00:00,92.64,92.8,92.6,92.74,31057.22186768772,45.1068,45.1847,45.0873,45.1555,31057.2219
2010-10-20 12:05:00,92.74,92.84,92.74,92.84,19570.30419059774,45.1555,45.2042,45.1555,45.2042,19570.3042
2010-10-20 12:10:00,92.84,92.84,92.78,92.78,18400.34035311636,45.2042,45.2042,45.175,45.175,18400.3404
2010-10-20 12:15:00,92.78,93.01,92.78,92.96,51584.76919804296,45.175,45.287,45.175,45.2626,51584.7692
2010-10-20 12:20:00,92.94,93.0,92.78,92.91,27653.690704105506,45.2529,45.2821,45.175,45.2383,27653.6907
2010-10-20 12:25:00,92.91,93.05,92.89,92.96,17762.17825994469,45.2383,45.3065,45.2285,45.2626,17762.1783
2010-10-20 12:30:00,92.96,92.98,92.88,92.9,16485.85407360136,45.2626,45.2724,45.2237,45.2334,16485.8541
2010-10-20 12:35:00,92.91,92.99,92.87,92.87,21165.709423526907,45.2383,45.2772,45.2188,45.2188,21165.7094
2010-10-20 12:40:00,92.88,92.88,92.74,92.75,40629.65326526271,45.2237,45.2237,45.1555,45.1604,40629.6533
2010-10-20 12:45:00,92.75,92.83,92.72,92.79,24462.880238247177,45.1604,45.1993,45.1458,45.1799,24462.8802
2010-10-20 12:50:00,92.79,92.82,92.72,92.78,48287.59838332269,45.1799,45.1945,45.1458,45.175,48287.5984
2010-10-20 12:55:00,92.78,92.78,92.65,92.75,15741.33163156775,45.175,45.175,45.1117,45.1604,15741.3316
2010-10-20 13:00:00,92.75,92.78,92.67,92.68,19995.74558604552,45.1604,45.175,45.1214,45.1263,19995.7456
2010-10-20 13:05:00,92.68,92.76,92.68,92.73,14465.007445224415,45.1263,45.1652,45.1263,45.1506,14465.0074
2010-10-20 13:10:00,92.75,92.75,92.63,92.71,30312.69942565411,45.1604,45.1604,45.102,45.1409,30312.6994
2010-10-20 13:15:00,92.71,92.74,92.65,92.68,21165.709423526907,45.1409,45.1555,45.1117,45.1263,21165.7094
2010-10-20 13:20:00,92.68,92.84,92.68,92.8,44458.6258242927,45.1263,45.2042,45.1263,45.1847,44458.6258
2010-10-20 13:25:00,92.81,92.84,92.72,92.74,17974.898957668578,45.1896,45.2042,45.1458,45.1555,17974.899
2010-10-20 13:30:00,92.74,92.77,92.69,92.74,27972.77175069134,45.1555,45.1701,45.1312,45.1555,27972.7718
2010-10-20 13:35:00,92.75,92.79,92.73,92.76,27972.77175069134,45.1604,45.1799,45.1506,45.1652,27972.7718
2010-10-20 13:40:00,92.78,92.83,92.77,92.78,11486.91767708998,45.175,45.1993,45.1701,45.175,11486.9177
2010-10-20 13:45:00,92.77,92.8,92.69,92.7,23505.63709848968,45.1701,45.1847,45.1312,45.136,23505.6371
2010-10-20 13:50:00,92.72,92.79,92.7,92.78,12656.881514571363,45.1458,45.1799,45.136,45.175,12656.8815
2010-10-20 13:55:00,92.78,92.81,92.71,92.81,15634.971282705805,45.175,45.1896,45.1409,45.1896,15634.9713
2010-10-20 14:00:00,92.82,92.83,92.52,92.56,44245.90512656881,45.1945,45.1993,45.0484,45.0679,44245.9051
2010-10-20 14:05:00,92.56,92.79,92.56,92.62,60306.31780472239,45.0679,45.1799,45.0679,45.0971,60306.3178
2010-10-20 14:10:00,92.63,92.76,92.6,92.66,31482.6632631355,45.102,45.1652,45.0873,45.1166,31482.6633
2010-10-20 14:15:00,92.68,92.77,92.65,92.74,52754.73303552435,45.1263,45.1701,45.1117,45.1555,52754.733
2010-10-20 14:20:00,92.74,92.79,92.68,92.71,27547.33035524356,45.1555,45.1799,45.1263,45.1409,27547.3304
2010-10-20 14:25:00,92.73,92.84,92.72,92.8,19038.50244628802,45.1506,45.2042,45.1458,45.1847,19038.5024
2010-10-20 14:30:00,92.81,92.96,92.81,92.89,30525.420123378,45.1896,45.2626,45.1896,45.2285,30525.4201
2010-10-20 14:35:00,92.88,92.92,92.79,92.81,38502.44628802382,45.2237,45.2432,45.1799,45.1896,38502.4463
2010-10-20 14:40:00,92.82,92.85,92.77,92.83,19144.86279514997,45.1945,45.2091,45.1701,45.1993,19144.8628
2010-10-20 14:45:00,92.84,92.84,92.69,92.71,32546.26675175494,45.2042,45.2042,45.1312,45.1409,32546.2668
2010-10-20 14:50:00,92.71,92.81,92.68,92.79,16698.574771325246,45.1409,45.1896,45.1263,45.1799,16698.5748
2010-10-20 14:55:00,92.79,92.82,92.73,92.79,24994.6819825569,45.1799,45.1945,45.1506,45.1799,24994.682
2010-10-20 15:00:00,92.79,92.82,92.68,92.76,40310.57221867687,45.1799,45.1945,45.1263,45.1652,40310.5722
2010-10-20 15:05:00,92.76,92.76,92.64,92.69,32014.46500744522,45.1652,45.1652,45.1068,45.1312,32014.465
2010-10-20 15:10:00,92.68,92.68,92.57,92.59,25313.76302914273,45.1263,45.1263,45.0727,45.0825,25313.763
2010-10-20 15:15:00,92.6,92.72,92.6,92.69,28291.85279727717,45.0873,45.1458,45.0873,45.1312,28291.8528
2010-10-20 15:20:00,92.68,92.76,92.68,92.72,28930.014890448834,45.1263,45.1652,45.1263,45.1458,28930.0149
2010-10-20 15:25:00,92.73,92.75,92.69,92.74,22335.67326100829,45.1506,45.1604,45.1312,45.1555,22335.6733
2010-10-20 15:30:00,92.73,92.79,92.67,92.75,39778.77047436715,45.1506,45.1799,45.1214,45.1604,39778.7705
2010-10-20 15:35:00,92.73,92.76,92.34,92.34,79344.82025101042,45.1506,45.1652,44.9607,44.9607,79344.8203
2010-10-20 15:40:00,92.34,92.36,92.14,92.21,86577.32397362262,44.9607,44.9705,44.8634,44.8975,86577.324
2010-10-20 15:45:00,92.21,92.53,92.21,92.5,103488.61944267176,44.8975,45.0533,44.8975,45.0387,103488.6194
2010-10-20 15:50:00,92.51,92.56,92.03,92.05,147734.52456924057,45.0435,45.0679,44.8098,44.8195,147734.5246
2010-10-20 15:55:00,92.05,92.38,92.05,92.26,296000.85088279087,44.8195,44.9802,44.8195,44.9218,296000.8509
2010-10-21 09:30:00,92.59,92.66,92.47,92.53,15741.33163156775,45.0825,45.1166,45.024,45.0533,15741.3316
2010-10-21 09:35:00,92.61,93.04,92.48,92.94,9891.512444160817,45.0922,45.3016,45.0289,45.2529,9891.5124
2010-10-21 09:40:00,92.98,93.05,92.97,92.98,15209.529887258028,45.2724,45.3065,45.2675,45.2724,15209.5299
2010-10-21 09:45:00,93.01,93.02,92.78,92.84,17017.65581791108,45.287,45.2918,45.175,45.2042,17017.6558
2010-10-21 09:50:00,92.82,92.89,92.74,92.74,17336.736864496914,45.1945,45.2285,45.1555,45.1555,17336.7369
2010-10-21 09:55:00,92.76,92.84,92.75,92.81,10316.953839608592,45.1652,45.2042,45.1604,45.1896,10316.9538
2010-10-21 10:00:00,92.84,92.92,92.7,92.87,21378.4301212508,45.2042,45.2432,45.136,45.2188,21378.4301
2010-10-21 10:05:00,92.88,93.22,92.81,93.16,36694.320357370765,45.2237,45.3892,45.1896,45.36,36694.3204
2010-10-21 10:10:00,93.12,93.25,93.09,93.23,30312.69942565411,45.3405,45.4038,45.3259,45.3941,30312.6994
2010-10-21 10:15:00,93.25,93.35,93.21,93.31,38715.16698574771,45.4038,45.4525,45.3844,45.433,38715.167
2010-10-21 10:20:00,93.3,93.37,93.17,93.25,39034.24803233354,45.4282,45.4623,45.3649,45.4038,39034.248
2010-10-21 10:25:00,93.25,93.27,93.0,93.04,20314.82663263136,45.4038,45.4136,45.2821,45.3016,20314.8266
2010-10-21 10:30:00,93.04,93.07,92.94,92.99,33609.87024037438,45.3016,45.3162,45.2529,45.2772,33609.8702
2010-10-21 10:35:00,92.99,93.21,92.97,93.19,14465.007445224415,45.2772,45.3844,45.2675,45.3746,14465.0074
2010-10-21 10:40:00,93.2,93.35,93.19,93.2,28079.13209955328,45.3795,45.4525,45.3746,45.3795,28079.1321
2010-10-21 10:45:00,93.23,93.32,93.23,93.32,24250.159540523287,45.3941,45.4379,45.3941,45.4379,24250.1595
2010-10-21 10:50:00,93.32,93.33,93.18,93.23,14252.28674750053,45.4379,45.4428,45.3697,45.3941,14252.2867
2010-10-21 10:55:00,93.22,93.51,93.21,93.49,15422.250584981915,45.3892,45.5304,45.3844,45.5207,15422.2506
2010-10-21 11:00:00,93.45,93.51,93.37,93.4,13826.845352052753,45.5012,45.5304,45.4623,45.4769,13826.8454
2010-10-21 11:05:00,93.39,93.39,93.23,93.23,11380.557328228037,45.472,45.472,45.3941,45.3941,11380.5573
2010-10-21 11:10:00,93.2,93.25,93.11,93.16,19038.50244628802,45.3795,45.4038,45.3357,45.36,19038.5024
2010-10-21 11:15:00,93.14,93.24,93.0,93.07,13507.76430546692,45.3503,45.399,45.2821,45.3162,13507.7643
2010-10-21 11:20:00,93.09,93.31,93.09,93.16,14252.28674750053,45.3259,45.433,45.3259,45.36,14252.2867
2010-10-21 11:25:00,93.17,93.19,93.01,93.18,22442.03360987024,45.3649,45.3746,45.287,45.3697,22442.0336
2010-10-21 11:30:00,93.19,93.24,93.16,93.21,6381.620931716655,45.3746,45.399,45.36,45.3844,6381.6209
2010-10-21 11:35:00,93.2,93.2,92.74,92.82,22654.754307594125,45.3795,45.3795,45.1555,45.1945,22654.7543
2010-10-21 11:40:00,92.78,92.85,92.66,92.81,19889.38523718357,45.175,45.2091,45.1166,45.1896,19889.3852
2010-10-21 11:45:00,92.8,92.85,92.74,92.74,16379.493724739414,45.1847,45.2091,45.1555,45.1555,16379.4937
2010-10-21 11:50:00,92.76,92.8,92.69,92.75,10423.314188470536,45.1652,45.1847,45.1312,45.1604,10423.3142
2010-10-21 11:55:00,92.74,92.79,92.7,92.74,31269.94256541161,45.1555,45.1799,45.136,45.1555,31269.9426
2010-10-21 12:00:00,92.73,92.76,92.67,92.73,17443.09721335886,45.1506,45.1652,45.1214,45.1506,17443.0972
2010-10-21 12:05:00,92.73,92.74,92.54,92.55,19463.9438417358,45.1506,45.1555,45.0581,45.063,19463.9438
2010-10-21 12:10:00,92.55,92.55,92.37,92.4,21378.4301212508,45.063,45.063,44.9754,44.99,21378.4301
2010-10-21 12:15:00,92.42,92.56,92.36,92.53,14677.728142948306,44.9997,45.0679,44.9705,45.0533,14677.7281
2010-10-21 12:20:00,92.54,92.55,92.46,92.5,6700.701978302488,45.0581,45.063,45.0192,45.0387,6700.702
2010-10-21 12:25:00,92.52,92.55,92.42,92.54,8083.386513507763,45.0484,45.063,44.9997,45.0581,8083.3865
2010-10-21 12:30:00,92.55,92.55,92.37,92.4,8083.386513507763,45.063,45.063,44.9754,44.99,8083.3865
2010-10-21 12:35:00,92.34,92.37,92.18,92.23,16698.574771325246,44.9607,44.9754,44.8828,44.9072,16698.5748
2010-10-21 12:40:00,92.21,92.34,92.21,92.32,7019.78302488832,44.8975,44.9607,44.8975,44.951,7019.783
2010-10-21 12:45:00,92.3,92.31,92.17,92.27,14677.728142948306,44.9413,44.9461,44.878,44.9267,14677.7281
2010-10-21 12:50:00,92.26,92.26,92.12,92.13,24037.4388427994,44.9218,44.9218,44.8536,44.8585,24037.4388
2010-10-21 12:55:00,92.14,92.25,92.12,92.24,17549.4575622208,44.8634,44.9169,44.8536,44.9121,17549.4576
2010-10-21 13:00:00,92.24,92.43,92.22,92.43,20846.62837694108,44.9121,45.0046,44.9023,45.0046,20846.6284
2010-10-21 13:05:00,92.41,92.43,92.29,92.32,13401.403956604976,44.9948,45.0046,44.9364,44.951,13401.404
2010-10-21 13:10:00,92.29,92.47,92.28,92.47,39034.24803233354,44.9364,45.024,44.9315,45.024,39034.248
2010-10-21 13:15:00,92.46,92.49,92.38,92.41,12975.9625611572,45.0192,45.0338,44.9802,44.9948,12975.9626
2010-10-21 13:20:00,92.39,92.39,92.21,92.27,9678.791746436927,44.9851,44.9851,44.8975,44.9267,9678.7917
2010-10-21 13:25:00,92.29,92.37,92.26,92.36,10316.953839608592,44.9364,44.9754,44.9218,44.9705,10316.9538
2010-10-21 13:30:00,92.39,92.39,92.23,92.25,23399.276749627734,44.9851,44.9851,44.9072,44.9169,23399.2767
2010-10-21 13:35:00,92.26,92.38,92.23,92.3,14465.007445224415,44.9218,44.9802,44.9072,44.9413,14465.0074
2010-10-21 13:40:00,92.32,92.37,92.25,92.29,11167.836630504144,44.951,44.9754,44.9169,44.9364,11167.8366
2010-10-21 13:45:00,92.26,92.28,92.0,92.04,22761.11465645607,44.9218,44.9315,44.7952,44.8147,22761.1147
2010-10-21 13:50:00,92.05,92.09,91.88,91.92,29887.25803020633,44.8195,44.839,44.7368,44.7562,29887.258
2010-10-21 13:55:00,91.92,91.98,91.8,91.84,31801.74430972133,44.7562,44.7855,44.6978,44.7173,31801.7443
2010-10-21 14:00:00,91.82,91.89,91.71,91.87,31589.023611997443,44.7076,44.7416,44.654,44.7319,31589.0236
2010-10-21 14:05:00,91.87,91.9,91.8,91.85,14252.28674750053,44.7319,44.7465,44.6978,44.7222,14252.2867
2010-10-21 14:10:00,91.84,92.06,91.84,91.97,20314.82663263136,44.7173,44.8244,44.7173,44.7806,20314.8266
2010-10-21 14:15:00,91.98,91.99,91.84,91.93,17124.016166773024,44.7855,44.7903,44.7173,44.7611,17124.0162
2010-10-21 14:20:00,91.92,91.94,91.73,91.77,22548.39395873218,44.7562,44.766,44.6637,44.6832,22548.394
2010-10-21 14:25:00,91.84,91.88,91.82,91.86,21165.709423526907,44.7173,44.7368,44.7076,44.727,21165.7094
2010-10-21 14:30:00,91.87,91.91,91.73,91.76,26058.285471176343,44.7319,44.7514,44.6637,44.6783,26058.2855
2010-10-21 14:35:00,91.74,91.79,91.68,91.71,16060.412678153582,44.6686,44.693,44.6394,44.654,16060.4127
2010-10-21 14:40:00,91.69,91.76,91.67,91.71,30419.059774516056,44.6443,44.6783,44.6345,44.654,30419.0598
2010-10-21 14:45:00,91.74,91.77,91.61,91.61,16698.574771325246,44.6686,44.6832,44.6053,44.6053,16698.5748
2010-10-21 14:50:00,91.61,91.75,91.55,91.74,29036.37523931078,44.6053,44.6735,44.5761,44.6686,29036.3752
2010-10-21 14:55:00,91.74,91.82,91.7,91.74,26590.087215486063,44.6686,44.7076,44.6491,44.6686,26590.0872
2010-10-21 15:00:00,91.76,91.91,91.74,91.85,23080.195703041903,44.6783,44.7514,44.6686,44.7222,23080.1957
2010-10-21 15:05:00,91.84,91.87,91.74,91.75,22335.67326100829,44.7173,44.7319,44.6686,44.6735,22335.6733
2010-10-21 15:10:00,91.75,91.88,91.7,91.83,29142.735588172724,44.6735,44.7368,44.6491,44.7124,29142.7356
2010-10-21 15:15:00,91.84,92.08,91.82,92.03,22973.83535417996,44.7173,44.8342,44.7076,44.8098,22973.8354
2010-10-21 15:20:00,92.05,92.19,92.03,92.19,21697.511167836627,44.8195,44.8877,44.8098,44.8877,21697.5112
2010-10-21 15:25:00,92.2,92.25,92.15,92.21,23399.276749627734,44.8926,44.9169,44.8682,44.8975,23399.2767
2010-10-21 15:30:00,92.22,92.32,92.04,92.06,27228.249308657727,44.9023,44.951,44.8147,44.8244,27228.2493
2010-10-21 15:35:00,92.08,92.21,92.06,92.12,40204.21186981493,44.8342,44.8975,44.8244,44.8536,40204.2119
2010-10-21 15:40:00,92.14,92.16,91.97,92.03,24994.6819825569,44.8634,44.8731,44.7806,44.8098,24994.682
2010-10-21 15:45:00,92.02,92.04,91.88,92.03,73814.08211018931,44.8049,44.8147,44.7368,44.8098,73814.0821
2010-10-21 15:50:00,92.03,92.04,91.92,92.02,51797.48989576685,44.8098,44.8147,44.7562,44.8049,51797.4899
2010-10-21 15:55:00,92.02,92.08,91.95,92.05,113805.57328228035,44.8049,44.8342,44.7709,44.8195,113805.5733
2010-10-22 09:30:00,92.24,92.47,91.98,92.27,22229.31291214635,44.9121,45.024,44.7855,44.9267,22229.3129
2010-10-22 09:35:00,92.27,92.7,92.21,92.52,13082.322910019142,44.9267,45.136,44.8975,45.0484,13082.3229
2010-10-22 09:40:00,92.62,92.64,92.41,92.59,18187.619655392467,45.0971,45.1068,44.9948,45.0825,18187.6197
2010-10-22 09:45:00,92.62,92.79,92.58,92.77,10955.115932780258,45.0971,45.1799,45.0776,45.1701,10955.1159
2010-10-22 09:50:00,92.7,92.73,92.43,92.47,14039.56604977664,45.136,45.1506,45.0046,45.024,14039.566
2010-10-22 09:55:00,92.49,92.61,92.47,92.53,4786.215698787491,45.0338,45.0922,45.024,45.0533,4786.2157
2010-10-22 10:00:00,92.51,92.55,92.37,92.49,17017.65581791108,45.0435,45.063,44.9754,45.0338,17017.6558
2010-10-22 10:05:00,92.5,92.53,92.37,92.49,12018.7194213997,45.0387,45.0533,44.9754,45.0338,12018.7194
2010-10-22 10:10:00,92.52,92.6,92.43,92.53,14890.448840672196,45.0484,45.0873,45.0046,45.0533,14890.4488
2010-10-22 10:15:00,92.57,92.66,92.49,92.54,14996.80918953414,45.0727,45.1166,45.0338,45.0581,14996.8092
2010-10-22 10:20:00,92.58,92.58,92.28,92.3,21803.87151669857,45.0776,45.0776,44.9315,44.9413,21803.8715
2010-10-22 10:25:00,92.33,92.44,92.31,92.42,17230.37651563497,44.9559,45.0094,44.9461,44.9997,17230.3765
2010-10-22 10:30:00,92.41,92.48,92.39,92.44,12975.9625611572,44.9948,45.0289,44.9851,45.0094,12975.9626
2010-10-22 10:35:00,92.45,92.48,92.36,92.38,9572.431397574985,45.0143,45.0289,44.9705,44.9802,9572.4314
2010-10-22 10:40:00,92.37,92.37,92.18,92.21,14145.926398638583,44.9754,44.9754,44.8828,44.8975,14145.9264
2010-10-22 10:45:00,92.21,92.23,92.15,92.21,12656.881514571363,44.8975,44.9072,44.8682,44.8975,12656.8815
2010-10-22 10:50:00,92.21,92.25,92.12,92.14,28079.13209955328,44.8975,44.9169,44.8536,44.8634,28079.1321
2010-10-22 10:55:00,92.12,92.13,92.03,92.03,10423.314188470536,44.8536,44.8585,44.8098,44.8098,10423.3142
2010-10-22 11:00:00,92.02,92.02,91.76,91.82,24356.519889385232,44.8049,44.8049,44.6783,44.7076,24356.5199
2010-10-22 11:05:00,91.83,92.08,91.8,92.04,14039.56604977664,44.7124,44.8342,44.6978,44.8147,14039.566
2010-10-22 11:10:00,92.05,92.06,91.96,91.97,3616.251861306104,44.8195,44.8244,44.7757,44.7806,3616.2519
2010-10-22 11:15:00,91.92,92.0,91.88,91.97,9466.071048713038,44.7562,44.7952,44.7368,44.7806,9466.071
2010-10-22 11:20:00,92.01,92.05,91.86,91.9,17017.65581791108,44.8001,44.8195,44.727,44.7465,17017.6558
2010-10-22 11:25:00,91.88,91.88,91.74,91.77,68602.42501595404,44.7368,44.7368,44.6686,44.6832,68602.425
2010-10-22 11:30:00,91.77,91.92,91.76,91.88,15634.971282705805,44.6832,44.7562,44.6783,44.7368,15634.9713
2010-10-22 11:35:00,91.86,91.9,91.82,91.88,8296.107211231652,44.727,44.7465,44.7076,44.7368,8296.1072
2010-10-22 11:40:00,91.9,91.9,91.75,91.77,9466.071048713038,44.7465,44.7465,44.6735,44.6832,9466.071
2010-10-22 11:45:00,91.82,91.89,91.69,91.69,8402.467560093595,44.7076,44.7416,44.6443,44.6443,8402.4676
2010-10-22 11:50:00,91.71,91.71,91.56,91.58,30525.420123378,44.654,44.654,44.581,44.5907,30525.4201
2010-10-22 11:55:00,91.57,91.67,91.45,91.45,13933.205700914696,44.5858,44.6345,44.5274,44.5274,13933.2057
2010-10-22 12:00:00,91.47,91.54,91.44,91.48,17655.817911082744,44.5371,44.5712,44.5225,44.542,17655.8179
2010-10-22 12:05:00,91.47,91.68,91.45,91.58,18293.98000425441,44.5371,44.6394,44.5274,44.5907,18293.98
2010-10-22 12:10:00,91.58,91.61,91.52,91.57,14677.728142948306,44.5907,44.6053,44.5615,44.5858,14677.7281
2010-10-22 12:15:00,91.56,91.68,91.55,91.66,8083.386513507763,44.581,44.6394,44.5761,44.6297,8083.3865
2010-10-22 12:20:00,91.68,91.81,91.67,91.79,9146.990002127206,44.6394,44.7027,44.6345,44.693,9146.99
2010-10-22 12:25:00,91.78,91.92,91.78,91.91,14784.088491810253,44.6881,44.7562,44.6881,44.7514,14784.0885
2010-10-22 12:30:00,91.9,92.02,91.9,91.92,17017.65581791108,44.7465,44.8049,44.7465,44.7562,17017.6558
2010-10-22 12:35:00,91.92,91.99,91.86,91.86,18506.700701978298,44.7562,44.7903,44.727,44.727,18506.7007
2010-10-22 12:40:00,91.86,91.87,91.74,91.74,11805.998723675812,44.727,44.7319,44.6686,44.6686,11805.9987
2010-10-22 12:45:00,91.74,91.76,91.72,91.76,8934.269304403317,44.6686,44.6783,44.6589,44.6783,8934.2693
2010-10-22 12:50:00,91.78,91.79,91.75,91.79,6381.620931716655,44.6881,44.693,44.6735,44.693,6381.6209
2010-10-22 12:55:00,91.76,91.85,91.74,91.85,4148.053605615826,44.6783,44.7222,44.6686,44.7222,4148.0536
2010-10-22 13:00:00,91.84,91.88,91.79,91.83,9572.431397574985,44.7173,44.7368,44.693,44.7124,9572.4314
2010-10-22 13:05:00,91.83,91.9,91.83,91.86,7232.503722612209,44.7124,44.7465,44.7124,44.727,7232.5037
2010-10-22 13:10:00,91.87,91.89,91.8,91.89,7232.503722612209,44.7319,44.7416,44.6978,44.7416,7232.5037
2010-10-22 13:15:00,91.9,91.9,91.81,91.83,23292.91640076579,44.7465,44.7465,44.7027,44.7124,23292.9164
2010-10-22 13:20:00,91.82,91.87,91.76,91.82,14039.56604977664,44.7076,44.7319,44.6783,44.7076,14039.566
2010-10-22 13:25:00,91.82,91.87,91.76,91.76,15847.691980429694,44.7076,44.7319,44.6783,44.6783,15847.692
2010-10-22 13:30:00,91.78,91.79,91.74,91.74,20102.105934907464,44.6881,44.693,44.6686,44.6686,20102.1059
2010-10-22 13:35:00,91.74,91.74,91.63,91.63,15422.250584981915,44.6686,44.6686,44.615,44.615,15422.2506
2010-10-22 13:40:00,91.64,91.64,91.58,91.58,8934.269304403317,44.6199,44.6199,44.5907,44.5907,8934.2693
2010-10-22 13:45:00,91.58,91.58,91.53,91.53,17762.17825994469,44.5907,44.5907,44.5664,44.5664,17762.1783
2010-10-22 13:50:00,91.53,91.54,91.5,91.54,9572.431397574985,44.5664,44.5712,44.5517,44.5712,9572.4314
2010-10-22 13:55:00,91.53,91.59,91.53,91.56,6594.341629440543,44.5664,44.5956,44.5664,44.581,6594.3416
2010-10-22 14:00:00,91.56,91.6,91.51,91.51,19889.38523718357,44.581,44.6004,44.5566,44.5566,19889.3852
2010-10-22 14:05:00,91.51,91.58,91.5,91.53,14784.088491810253,44.5566,44.5907,44.5517,44.5664,14784.0885
2010-10-22 14:10:00,91.54,91.62,91.54,91.6,13295.043607743031,44.5712,44.6102,44.5712,44.6004,13295.0436
2010-10-22 14:15:00,91.61,91.62,91.54,91.57,11699.638374813869,44.6053,44.6102,44.5712,44.5858,11699.6384
2010-10-22 14:20:00,91.56,91.58,91.54,91.57,8934.269304403317,44.581,44.5907,44.5712,44.5858,8934.2693
2010-10-22 14:25:00,91.58,91.59,91.53,91.56,19357.58349287385,44.5907,44.5956,44.5664,44.581,19357.5835
2010-10-22 14:30:00,91.58,91.59,91.51,91.54,16911.295469049135,44.5907,44.5956,44.5566,44.5712,16911.2955
2010-10-22 14:35:00,91.54,91.63,91.54,91.6,10742.395235056369,44.5712,44.615,44.5712,44.6004,10742.3952
2010-10-22 14:40:00,91.63,91.65,91.59,91.65,7445.224420336098,44.615,44.6248,44.5956,44.6248,7445.2244
2010-10-22 14:45:00,91.65,91.66,91.59,91.61,18719.421399702187,44.6248,44.6297,44.5956,44.6053,18719.4214
2010-10-22 14:50:00,91.61,91.62,91.58,91.58,8083.386513507763,44.6053,44.6102,44.5907,44.5907,8083.3865
2010-10-22 14:55:00,91.57,91.63,91.55,91.58,21484.790470112737,44.5858,44.615,44.5761,44.5907,21484.7905
2010-10-22 15:00:00,91.56,91.64,91.55,91.63,20846.62837694108,44.581,44.6199,44.5761,44.615,20846.6284
2010-10-22 15:05:00,91.63,91.63,91.56,91.58,29568.176983620506,44.615,44.615,44.581,44.5907,29568.177
2010-10-22 15:10:00,91.58,91.64,91.57,91.61,27440.970006381616,44.5907,44.6199,44.5858,44.6053,27440.97
2010-10-22 15:15:00,91.62,91.64,91.61,91.62,9146.990002127206,44.6102,44.6199,44.6053,44.6102,9146.99
2010-10-22 15:20:00,91.62,91.68,91.61,91.61,34567.11338013188,44.6102,44.6394,44.6053,44.6053,34567.1134
2010-10-22 15:25:00,91.62,91.69,91.62,91.66,25313.76302914273,44.6102,44.6443,44.6102,44.6297,25313.763
2010-10-22 15:30:00,91.69,91.74,91.65,91.66,30844.50116996383,44.6443,44.6686,44.6248,44.6297,30844.5012
2010-10-22 15:35:00,91.65,91.67,91.6,91.63,29249.095937034668,44.6248,44.6345,44.6004,44.615,29249.0959
2010-10-22 15:40:00,91.63,91.7,91.58,91.67,62114.44373537544,44.615,44.6491,44.5907,44.6345,62114.4437
2010-10-22 15:45:00,91.68,91.71,91.61,91.66,63284.40757285683,44.6394,44.654,44.6053,44.6297,63284.4076
2010-10-22 15:50:00,91.65,91.72,91.65,91.7,46479.47245266964,44.6248,44.6589,44.6248,44.6491,46479.4725
2010-10-22 15:55:00,91.71,91.83,91.71,91.8,95086.15188257815,44.654,44.7124,44.654,44.6978,95086.1519
2010-10-25 09:30:00,92.66,92.66,92.16,92.41,45096.78791746436,45.1166,45.1166,44.8731,44.9948,45096.7879
2010-10-25 09:35:00,92.37,92.57,92.32,92.53,58604.552222931285,44.9754,45.0727,44.951,45.0533,58604.5522
2010-10-25 09:40:00,92.53,92.53,92.37,92.48,25313.76302914273,45.0533,45.0533,44.9754,45.0289,25313.763
2010-10-25 09:45:00,92.49,92.51,92.37,92.37,15634.971282705805,45.0338,45.0435,44.9754,44.9754,15634.9713
2010-10-25 09:50:00,92.38,92.45,92.3,92.38,11805.998723675812,44.9802,45.0143,44.9413,44.9802,11805.9987
2010-10-25 09:55:00,92.4,92.53,92.38,92.47,16273.13337587747,44.99,45.0533,44.9802,45.024,16273.1334
2010-10-25 10:00:00,92.48,92.69,92.41,92.51,44777.70687087853,45.0289,45.1312,44.9948,45.0435,44777.7069
2010-10-25 10:05:00,92.51,92.62,92.38,92.43,19357.58349287385,45.0435,45.0971,44.9802,45.0046,19357.5835
2010-10-25 10:10:00,92.47,92.57,92.4,92.49,19676.664539459685,45.024,45.0727,44.99,45.0338,19676.6645
2010-10-25 10:15:00,92.5,92.53,92.44,92.48,18613.06105084024,45.0387,45.0533,45.0094,45.0289,18613.0611
2010-10-25 10:20:00,92.46,92.5,92.42,92.48,12337.800467985531,45.0192,45.0387,44.9997,45.0289,12337.8005
2010-10-25 10:25:00,92.48,92.55,92.43,92.48,20421.18698149329,45.0289,45.063,45.0046,45.0289,20421.187
2010-10-25 10:30:00,92.48,92.58,92.37,92.44,20952.988725803018,45.0289,45.0776,44.9754,45.0094,20952.9887
2010-10-25 10:35:00,92.46,92.46,92.21,92.35,17762.17825994469,45.0192,45.0192,44.8975,44.9656,17762.1783
2010-10-25 10:40:00,92.35,92.37,92.2,92.3,29887.25803020633,44.9656,44.9754,44.8926,44.9413,29887.258
2010-10-25 10:45:00,92.3,92.31,92.18,92.24,18932.14209742608,44.9413,44.9461,44.8828,44.9121,18932.1421
2010-10-25 10:50:00,92.24,92.26,92.1,92.18,14252.28674750053,44.9121,44.9218,44.8439,44.8828,14252.2867
2010-10-25 10:55:00,92.19,92.24,92.01,92.05,13082.322910019142,44.8877,44.9121,44.8001,44.8195,13082.3229
2010-10-25 11:00:00,92.03,92.05,91.87,91.89,16698.574771325246,44.8098,44.8195,44.7319,44.7416,16698.5748
2010-10-25 11:05:00,91.88,91.93,91.79,91.84,33078.06849606466,44.7368,44.7611,44.693,44.7173,33078.0685
2010-10-25 11:10:00,91.83,92.02,91.82,91.94,13507.76430546692,44.7124,44.8049,44.7076,44.766,13507.7643
2010-10-25 11:15:00,91.93,91.96,91.79,91.93,13507.76430546692,44.7611,44.7757,44.693,44.7611,13507.7643
2010-10-25 11:20:00,91.94,91.98,91.91,91.95,15422.250584981915,44.766,44.7855,44.7514,44.7709,15422.2506
2010-10-25 11:25:00,91.95,91.96,91.85,91.93,14358.647096362474,44.7709,44.7757,44.7222,44.7611,14358.6471
2010-10-25 11:30:00,91.99,92.06,91.97,91.99,10423.314188470536,44.7903,44.8244,44.7806,44.7903,10423.3142
2010-10-25 11:35:00,92.01,92.01,91.89,91.9,11167.836630504144,44.8001,44.8001,44.7416,44.7465,11167.8366
2010-10-25 11:40:00,91.9,91.94,91.89,91.92,17549.4575622208,44.7465,44.766,44.7416,44.7562,17549.4576
2010-10-25 11:45:00,91.92,91.97,91.88,91.9,11167.836630504144,44.7562,44.7806,44.7368,44.7465,11167.8366
2010-10-25 11:50:00,91.9,91.91,91.85,91.86,12337.800467985531,44.7465,44.7514,44.7222,44.727,12337.8005
2010-10-25 11:55:00,91.86,91.9,91.84,91.84,9146.990002127206,44.727,44.7465,44.7173,44.7173,9146.99
2010-10-25 12:00:00,91.8,91.82,91.71,91.74,10210.593490746647,44.6978,44.7076,44.654,44.6686,10210.5935
2010-10-25 12:05:00,91.74,91.76,91.66,91.76,7764.30546692193,44.6686,44.6783,44.6297,44.6783,7764.3055
2010-10-25 12:10:00,91.75,91.75,91.66,91.7,21378.4301212508,44.6735,44.6735,44.6297,44.6491,21378.4301
2010-10-25 12:15:00,91.69,91.82,91.68,91.73,26164.645820038284,44.6443,44.7076,44.6394,44.6637,26164.6458
2010-10-25 12:20:00,91.72,91.87,91.65,91.87,29036.37523931078,44.6589,44.7319,44.6248,44.7319,29036.3752
2010-10-25 12:25:00,91.86,91.99,91.85,91.91,13401.403956604976,44.727,44.7903,44.7222,44.7514,13401.404
2010-10-25 12:30:00,91.91,91.91,91.83,91.9,8934.269304403317,44.7514,44.7514,44.7124,44.7465,8934.2693
2010-10-25 12:35:00,91.89,91.98,91.87,91.98,6381.620931716655,44.7416,44.7855,44.7319,44.7855,6381.6209
2010-10-25 12:40:00,91.99,92.08,91.95,91.97,12656.881514571363,44.7903,44.8342,44.7709,44.7806,12656.8815
2010-10-25 12:45:00,91.97,92.04,91.97,92.0,7126.143373750265,44.7806,44.8147,44.7806,44.7952,7126.1434
2010-10-25 12:50:00,91.99,92.0,91.92,91.98,6168.900233992767,44.7903,44.7952,44.7562,44.7855,6168.9002
2010-10-25 12:55:00,91.99,92.07,91.95,91.95,10210.593490746647,44.7903,44.8293,44.7709,44.7709,10210.5935
2010-10-25 13:00:00,91.96,92.08,91.92,92.05,9040.62965326526,44.7757,44.8342,44.7562,44.8195,9040.6297
2010-10-25 13:05:00,92.04,92.18,92.04,92.15,7338.864071474153,44.8147,44.8828,44.8147,44.8682,7338.8641
2010-10-25 13:10:00,92.15,92.18,92.12,92.12,7338.864071474153,44.8682,44.8828,44.8536,44.8536,7338.8641
2010-10-25 13:15:00,92.14,92.2,92.12,92.2,8508.82790895554,44.8634,44.8926,44.8536,44.8926,8508.8279
2010-10-25 13:20:00,92.21,92.27,92.19,92.25,11486.91767708998,44.8975,44.9267,44.8877,44.9169,11486.9177
2010-10-25 13:25:00,92.27,92.35,92.23,92.29,10210.593490746647,44.9267,44.9656,44.9072,44.9364,10210.5935
2010-10-25 13:30:00,92.32,92.36,92.25,92.27,5637.098489683045,44.951,44.9705,44.9169,44.9267,5637.0985
2010-10-25 13:35:00,92.27,92.3,92.23,92.26,8934.269304403317,44.9267,44.9413,44.9072,44.9218,8934.2693
2010-10-25 13:40:00,92.28,92.3,92.24,92.26,4254.41395447777,44.9315,44.9413,44.9121,44.9218,4254.414
2010-10-25 13:45:00,92.25,92.27,92.21,92.22,6062.539885130822,44.9169,44.9267,44.8975,44.9023,6062.5399
2010-10-25 13:50:00,92.2,92.2,92.05,92.06,6807.062327164432,44.8926,44.8926,44.8195,44.8244,6807.0623
2010-10-25 13:55:00,92.07,92.1,92.03,92.1,8934.269304403317,44.8293,44.8439,44.8098,44.8439,8934.2693
2010-10-25 14:00:00,92.09,92.15,92.07,92.15,9359.710699851094,44.839,44.8682,44.8293,44.8682,9359.7107
2010-10-25 14:05:00,92.14,92.19,92.11,92.19,7977.026164645818,44.8634,44.8877,44.8488,44.8877,7977.0262
2010-10-25 14:10:00,92.2,92.22,92.12,92.12,8934.269304403317,44.8926,44.9023,44.8536,44.8536,8934.2693
2010-10-25 14:15:00,92.12,92.19,92.1,92.12,6275.260582854711,44.8536,44.8877,44.8439,44.8536,6275.2606
2010-10-25 14:20:00,92.11,92.21,92.11,92.14,8402.467560093595,44.8488,44.8975,44.8488,44.8634,8402.4676
2010-10-25 14:25:00,92.14,92.16,92.1,92.11,6062.539885130822,44.8634,44.8731,44.8439,44.8488,6062.5399
2010-10-25 14:30:00,92.1,92.18,92.01,92.05,23186.556051903848,44.8439,44.8828,44.8001,44.8195,23186.5561
2010-10-25 14:35:00,92.05,92.05,91.83,91.91,16911.295469049135,44.8195,44.8195,44.7124,44.7514,16911.2955
2010-10-25 14:40:00,91.9,91.9,91.8,91.83,13826.845352052753,44.7465,44.7465,44.6978,44.7124,13826.8454
2010-10-25 14:45:00,91.84,91.91,91.81,91.9,9997.87279302276,44.7173,44.7514,44.7027,44.7465,9997.8728
2010-10-25 14:50:00,91.9,92.01,91.9,91.94,10316.953839608592,44.7465,44.8001,44.7465,44.766,10316.9538
2010-10-25 14:55:00,91.92,92.05,91.88,92.02,14465.007445224415,44.7562,44.8195,44.7368,44.8049,14465.0074
2010-10-25 15:00:00,92.01,92.09,92.0,92.04,18187.619655392467,44.8001,44.839,44.7952,44.8147,18187.6197
2010-10-25 15:05:00,92.03,92.11,92.02,92.09,14677.728142948306,44.8098,44.8488,44.8049,44.839,14677.7281
2010-10-25 15:10:00,92.11,92.17,92.09,92.1,23186.556051903848,44.8488,44.878,44.839,44.8439,23186.5561
2010-10-25 15:15:00,92.1,92.14,92.05,92.05,19676.664539459685,44.8439,44.8634,44.8195,44.8195,19676.6645
2010-10-25 15:20:00,92.05,92.25,92.05,92.22,23186.556051903848,44.8195,44.9169,44.8195,44.9023,23186.5561
2010-10-25 15:25:00,92.22,92.38,92.22,92.37,31589.023611997443,44.9023,44.9802,44.9023,44.9754,31589.0236
2010-10-25 15:30:00,92.36,92.42,92.36,92.37,47543.07594128908,44.9705,44.9997,44.9705,44.9754,47543.0759
2010-10-25 15:35:00,92.37,92.41,92.1,92.11,42756.86024250159,44.9754,44.9948,44.8439,44.8488,42756.8602
2010-10-25 15:40:00,92.11,92.2,92.05,92.1,41161.455009572426,44.8488,44.8926,44.8195,44.8439,41161.455
2010-10-25 15:45:00,92.1,92.13,91.93,92.07,75409.48734311847,44.8439,44.8585,44.7611,44.8293,75409.4873
2010-10-25 15:50:00,92.07,92.15,92.0,92.09,63603.48861944266,44.8293,44.8682,44.7952,44.839,63603.4886
2010-10-25 15:55:00,92.09,92.11,91.98,92.0,118698.1493299298,44.839,44.8488,44.7855,44.7952,118698.1493
2010-10-26 09:30:00,91.29,91.6,91.02,91.13,30312.69942565411,44.4495,44.6004,44.318,44.3716,30312.6994
2010-10-26 09:35:00,91.17,91.39,91.14,91.36,18400.34035311636,44.3911,44.4982,44.3765,44.4836,18400.3404
2010-10-26 09:40:00,91.27,91.37,91.26,91.35,15741.33163156775,44.4398,44.4885,44.4349,44.4787,15741.3316
2010-10-26 09:45:00,91.35,91.56,91.27,91.27,12550.521165709422,44.4787,44.581,44.4398,44.4398,12550.5212
2010-10-26 09:50:00,91.21,91.3,91.01,91.01,23611.997447351623,44.4105,44.4544,44.3132,44.3132,23611.9974
2010-10-26 09:55:00,91.01,91.17,90.99,91.11,14677.728142948306,44.3132,44.3911,44.3034,44.3619,14677.7281
2010-10-26 10:00:00,91.11,91.24,90.99,91.11,27866.411401829395,44.3619,44.4252,44.3034,44.3619,27866.4114
2010-10-26 10:05:00,91.1,91.14,90.93,90.97,12656.881514571363,44.357,44.3765,44.2742,44.2937,12656.8815
2010-10-26 10:10:00,91.0,91.08,90.93,90.99,13507.76430546692,44.3083,44.3473,44.2742,44.3034,13507.7643
2010-10-26 10:15:00,90.98,91.23,90.97,91.23,28717.29419272495,44.2986,44.4203,44.2937,44.4203,28717.2942
2010-10-26 10:20:00,91.23,91.31,91.22,91.26,16485.85407360136,44.4203,44.4592,44.4154,44.4349,16485.8541
2010-10-26 10:25:00,91.29,91.31,91.14,91.17,12018.7194213997,44.4495,44.4592,44.3765,44.3911,12018.7194
2010-10-26 10:30:00,91.16,91.23,91.1,91.11,8189.746862369707,44.3862,44.4203,44.357,44.3619,8189.7469
2010-10-26 10:35:00,91.11,91.11,90.94,90.94,13188.683258881088,44.3619,44.3619,44.2791,44.2791,13188.6833
2010-10-26 10:40:00,90.92,90.94,90.83,90.92,12763.24186343331,44.2693,44.2791,44.2255,44.2693,12763.2419
2010-10-26 10:45:00,90.91,90.91,90.75,90.75,6487.9812805786,44.2645,44.2645,44.1866,44.1866,6487.9813
2010-10-26 10:50:00,90.74,90.87,90.74,90.77,9785.15209529887,44.1817,44.245,44.1817,44.1963,9785.1521
2010-10-26 10:55:00,90.78,90.98,90.76,90.96,17549.4575622208,44.2012,44.2986,44.1914,44.2888,17549.4576
2010-10-26 11:00:00,90.94,91.04,90.92,90.95,28291.85279727717,44.2791,44.3278,44.2693,44.284,28291.8528
2010-10-26 11:05:00,90.94,90.95,90.8,90.86,14677.728142948306,44.2791,44.284,44.2109,44.2401,14677.7281
2010-10-26 11:10:00,90.86,90.9,90.69,90.79,22122.952563284405,44.2401,44.2596,44.1574,44.206,22122.9526
2010-10-26 11:15:00,90.77,90.91,90.71,90.84,13826.845352052753,44.1963,44.2645,44.1671,44.2304,13826.8454
2010-10-26 11:20:00,90.87,91.1,90.86,91.06,17655.817911082744,44.245,44.357,44.2401,44.3375,17655.8179
2010-10-26 11:25:00,91.04,91.07,90.92,91.04,20208.46628376941,44.3278,44.3424,44.2693,44.3278,20208.4663
2010-10-26 11:30:00,91.05,91.12,91.02,91.11,12125.079770261644,44.3326,44.3667,44.318,44.3619,12125.0798
2010-10-26 11:35:00,91.11,91.15,91.09,91.14,8721.54860667943,44.3619,44.3813,44.3521,44.3765,8721.5486
2010-10-26 11:40:00,91.13,91.19,91.05,91.15,14571.367794086362,44.3716,44.4008,44.3326,44.3813,14571.3678
2010-10-26 11:45:00,91.14,91.3,91.13,91.29,11274.19697936609,44.3765,44.4544,44.3716,44.4495,11274.197
2010-10-26 11:50:00,91.28,91.38,91.28,91.35,9040.62965326526,44.4446,44.4933,44.4446,44.4787,9040.6297
2010-10-26 11:55:00,91.37,91.39,91.31,91.39,8615.188257817485,44.4885,44.4982,44.4592,44.4982,8615.1883
2010-10-26 12:00:00,91.39,91.45,91.29,91.35,8083.386513507763,44.4982,44.5274,44.4495,44.4787,8083.3865
2010-10-26 12:05:00,91.33,91.43,91.27,91.43,4254.41395447777,44.469,44.5177,44.4398,44.5177,4254.414
2010-10-26 12:10:00,91.41,91.52,91.41,91.5,10210.593490746647,44.5079,44.5615,44.5079,44.5517,10210.5935
2010-10-26 12:15:00,91.52,91.53,91.45,91.49,3509.89151244416,44.5615,44.5664,44.5274,44.5469,3509.8915
2010-10-26 12:20:00,91.5,91.52,91.48,91.52,8721.54860667943,44.5517,44.5615,44.542,44.5615,8721.5486
2010-10-26 12:25:00,91.52,91.55,91.48,91.51,4998.93639651138,44.5615,44.5761,44.542,44.5566,4998.9364
2010-10-26 12:30:00,91.49,91.53,91.47,91.52,8189.746862369707,44.5469,44.5664,44.5371,44.5615,8189.7469
2010-10-26 12:35:00,91.52,91.58,91.51,91.52,8189.746862369707,44.5615,44.5907,44.5566,44.5615,8189.7469
2010-10-26 12:40:00,91.52,91.58,91.5,91.57,10742.395235056369,44.5615,44.5907,44.5517,44.5858,10742.3952
2010-10-26 12:45:00,91.58,91.63,91.58,91.63,6062.539885130822,44.5907,44.615,44.5907,44.615,6062.5399
2010-10-26 12:50:00,91.63,91.7,91.58,91.59,17124.016166773024,44.615,44.6491,44.5907,44.5956,17124.0162
2010-10-26 12:55:00,91.59,91.66,91.59,91.65,6594.341629440543,44.5956,44.6297,44.5956,44.6248,6594.3416
2010-10-26 13:00:00,91.66,91.73,91.62,91.69,8934.269304403317,44.6297,44.6637,44.6102,44.6443,8934.2693
2010-10-26 13:05:00,91.67,91.74,91.64,91.74,8615.188257817485,44.6345,44.6686,44.6199,44.6686,8615.1883
2010-10-26 13:10:00,91.74,91.8,91.73,91.74,8083.386513507763,44.6686,44.6978,44.6637,44.6686,8083.3865
2010-10-26 13:15:00,91.76,91.76,91.58,91.59,14358.647096362474,44.6783,44.6783,44.5907,44.5956,14358.6471
2010-10-26 13:20:00,91.58,91.67,91.57,91.66,25313.76302914273,44.5907,44.6345,44.5858,44.6297,25313.763
2010-10-26 13:25:00,91.67,91.75,91.67,91.73,16804.93512018719,44.6345,44.6735,44.6345,44.6637,16804.9351
2010-10-26 13:30:00,91.75,91.8,91.73,91.79,10529.67453733248,44.6735,44.6978,44.6637,44.693,10529.6745
2010-10-26 13:35:00,91.77,91.82,91.75,91.76,8508.82790895554,44.6832,44.7076,44.6735,44.6783,8508.8279
2010-10-26 13:40:00,91.77,91.81,91.74,91.79,9891.512444160817,44.6832,44.7027,44.6686,44.693,9891.5124
2010-10-26 13:45:00,91.78,91.79,91.74,91.74,5956.179536268878,44.6881,44.693,44.6686,44.6686,5956.1795
2010-10-26 13:50:00,91.74,91.86,91.67,91.69,29780.89768134439,44.6686,44.727,44.6345,44.6443,29780.8977
2010-10-26 13:55:00,91.69,91.69,91.61,91.66,22867.47500531801,44.6443,44.6443,44.6053,44.6297,22867.475
2010-10-26 14:00:00,91.64,91.65,91.55,91.56,15741.33163156775,44.6199,44.6248,44.5761,44.581,15741.3316
2010-10-26 14:05:00,91.55,91.58,91.43,91.48,19038.50244628802,44.5761,44.5907,44.5177,44.542,19038.5024
2010-10-26 14:10:00,91.47,91.52,91.43,91.52,15528.61093384386,44.5371,44.5615,44.5177,44.5615,15528.6109
2010-10-26 14:15:00,91.52,91.52,91.4,91.5,17017.65581791108,44.5615,44.5615,44.5031,44.5517,17017.6558
2010-10-26 14:20:00,91.5,91.54,91.45,91.49,5849.819187406933,44.5517,44.5712,44.5274,44.5469,5849.8192
2010-10-26 14:25:00,91.44,91.52,91.43,91.48,4998.93639651138,44.5225,44.5615,44.5177,44.542,4998.9364
2010-10-26 14:30:00,91.48,91.48,91.36,91.43,15634.971282705805,44.542,44.542,44.4836,44.5177,15634.9713
2010-10-26 14:35:00,91.41,91.49,91.4,91.46,14996.80918953414,44.5079,44.5469,44.5031,44.5323,14996.8092
2010-10-26 14:40:00,91.47,91.47,91.37,91.37,15528.61093384386,44.5371,44.5371,44.4885,44.4885,15528.6109
2010-10-26 14:45:00,91.36,91.43,91.32,91.42,9040.62965326526,44.4836,44.5177,44.4641,44.5128,9040.6297
2010-10-26 14:50:00,91.43,91.48,91.38,91.45,12656.881514571363,44.5177,44.542,44.4933,44.5274,12656.8815
2010-10-26 14:55:00,91.45,91.55,91.42,91.42,9146.990002127206,44.5274,44.5761,44.5128,44.5128,9146.99
2010-10-26 15:00:00,91.42,91.45,91.4,91.45,7657.945118059986,44.5128,44.5274,44.5031,44.5274,7657.9451
2010-10-26 15:05:00,91.45,91.49,91.4,91.42,7764.30546692193,44.5274,44.5469,44.5031,44.5128,7764.3055
2010-10-26 15:10:00,91.43,91.55,91.43,91.46,12231.440119123588,44.5177,44.5761,44.5177,44.5323,12231.4401
2010-10-26 15:15:00,91.45,91.59,91.43,91.57,18293.98000425441,44.5274,44.5956,44.5177,44.5858,18293.98
2010-10-26 15:20:00,91.58,91.65,91.51,91.55,15634.971282705805,44.5907,44.6248,44.5566,44.5761,15634.9713
2010-10-26 15:25:00,91.53,91.64,91.51,91.54,18932.14209742608,44.5664,44.6199,44.5566,44.5712,18932.1421
2010-10-26 15:30:00,91.53,91.62,91.48,91.61,29249.095937034668,44.5664,44.6102,44.542,44.6053,29249.0959
2010-10-26 15:35:00,91.61,91.62,91.53,91.56,22654.754307594125,44.6053,44.6102,44.5664,44.581,22654.7543
2010-10-26 15:40:00,91.56,91.58,91.49,91.49,24675.600935971062,44.581,44.5907,44.5469,44.5469,24675.6009
2010-10-26 15:45:00,91.49,91.5,91.3,91.35,80727.50478621568,44.5469,44.5517,44.4544,44.4787,80727.5048
2010-10-26 15:50:00,91.34,91.4,91.27,91.29,67007.01978302488,44.4738,44.5031,44.4398,44.4495,67007.0198
2010-10-26 15:55:00,91.31,91.42,91.27,91.42,122420.76154009782,44.4592,44.5128,44.4398,44.5128,122420.7615
2010-10-27 09:30:00,90.82,91.17,90.63,91.17,22122.952563284405,44.2207,44.3911,44.1281,44.3911,22122.9526
2010-10-27 09:35:00,91.06,91.45,91.06,91.34,43182.30163794936,44.3375,44.5274,44.3375,44.4738,43182.3016
2010-10-27 09:40:00,91.33,91.35,91.02,91.14,26164.645820038284,44.469,44.4787,44.318,44.3765,26164.6458
2010-10-27 09:45:00,91.08,91.22,90.96,91.22,34354.39268240799,44.3473,44.4154,44.2888,44.4154,34354.3927
2010-10-27 09:50:00,91.25,91.36,91.19,91.2,19144.86279514997,44.43,44.4836,44.4008,44.4057,19144.8628
2010-10-27 09:55:00,91.22,91.3,91.17,91.28,24675.600935971062,44.4154,44.4544,44.3911,44.4446,24675.6009
2010-10-27 10:00:00,91.28,91.43,91.06,91.32,24143.799191661343,44.4446,44.5177,44.3375,44.4641,24143.7992
2010-10-27 10:05:00,91.33,91.39,91.12,91.14,25845.564773452454,44.469,44.4982,44.3667,44.3765,25845.5648
2010-10-27 10:10:00,91.12,91.36,91.12,91.27,40948.73431184854,44.3667,44.4836,44.3667,44.4398,40948.7343
2010-10-27 10:15:00,91.28,91.42,90.97,91.01,26377.366517762173,44.4446,44.5128,44.2937,44.3132,26377.3665
2010-10-27 10:20:00,91.01,91.01,90.58,90.58,29780.89768134439,44.3132,44.3132,44.1038,44.1038,29780.8977
2010-10-27 10:25:00,90.59,90.94,90.47,90.94,72644.11827270793,44.1087,44.2791,44.0502,44.2791,72644.1183
2010-10-27 10:30:00,90.94,90.96,90.82,90.88,23505.63709848968,44.2791,44.2888,44.2207,44.2499,23505.6371
2010-10-27 10:35:00,90.87,90.88,90.73,90.82,9040.62965326526,44.245,44.2499,44.1768,44.2207,9040.6297
2010-10-27 10:40:00,90.82,91.01,90.82,91.01,9997.87279302276,44.2207,44.3132,44.2207,44.3132,9997.8728
2010-10-27 10:45:00,90.99,91.09,90.9,90.91,12337.800467985531,44.3034,44.3521,44.2596,44.2645,12337.8005
2010-10-27 10:50:00,90.92,90.96,90.73,90.79,10104.233141884704,44.2693,44.2888,44.1768,44.206,10104.2331
2010-10-27 10:55:00,90.8,90.8,90.57,90.57,22229.31291214635,44.2109,44.2109,44.0989,44.0989,22229.3129
2010-10-27 11:00:00,90.61,90.61,90.5,90.56,18932.14209742608,44.1184,44.1184,44.0648,44.0941,18932.1421
2010-10-27 11:05:00,90.54,90.55,90.35,90.38,20952.988725803018,44.0843,44.0892,43.9918,44.0064,20952.9887
2010-10-27 11:10:00,90.36,90.43,90.25,90.41,9785.15209529887,43.9967,44.0308,43.9431,44.021,9785.1521
2010-10-27 11:15:00,90.38,90.49,90.38,90.49,7977.026164645818,44.0064,44.06,44.0064,44.06,7977.0262
2010-10-27 11:20:00,90.48,90.55,90.44,90.54,12444.160816847478,44.0551,44.0892,44.0356,44.0843,12444.1608
2010-10-27 11:25:00,90.53,90.55,90.44,90.48,7445.224420336098,44.0795,44.0892,44.0356,44.0551,7445.2244
2010-10-27 11:30:00,90.48,90.51,90.41,90.43,6062.539885130822,44.0551,44.0697,44.021,44.0308,6062.5399
2010-10-27 11:35:00,90.46,90.68,90.46,90.62,13826.845352052753,44.0454,44.1525,44.0454,44.1233,13826.8454
2010-10-27 11:40:00,90.61,90.64,90.56,90.6,7445.224420336098,44.1184,44.133,44.0941,44.1135,7445.2244
2010-10-27 11:45:00,90.58,90.63,90.54,90.63,7232.503722612209,44.1038,44.1281,44.0843,44.1281,7232.5037
2010-10-27 11:50:00,90.64,90.79,90.62,90.7,28717.29419272495,44.133,44.206,44.1233,44.1622,28717.2942
2010-10-27 11:55:00,90.68,90.69,90.53,90.61,4786.215698787491,44.1525,44.1574,44.0795,44.1184,4786.2157
2010-10-27 12:00:00,90.61,90.68,90.59,90.68,7232.503722612209,44.1184,44.1525,44.1087,44.1525,7232.5037
2010-10-27 12:05:00,90.64,90.7,90.63,90.64,6168.900233992767,44.133,44.1622,44.1281,44.133,6168.9002
2010-10-27 12:10:00,90.63,90.65,90.49,90.49,5956.179536268878,44.1281,44.1379,44.06,44.06,5956.1795
2010-10-27 12:15:00,90.5,90.54,90.48,90.5,5211.657094235268,44.0648,44.0843,44.0551,44.0648,5211.6571
2010-10-27 12:20:00,90.48,90.54,90.45,90.5,9997.87279302276,44.0551,44.0843,44.0405,44.0648,9997.8728
2010-10-27 12:25:00,90.51,90.55,90.43,90.43,10104.233141884704,44.0697,44.0892,44.0308,44.0308,10104.2331
2010-10-27 12:30:00,90.41,90.46,90.35,90.39,12125.079770261644,44.021,44.0454,43.9918,44.0113,12125.0798
2010-10-27 12:35:00,90.39,90.44,90.35,90.37,12763.24186343331,44.0113,44.0356,43.9918,44.0015,12763.2419
2010-10-27 12:40:00,90.37,90.4,90.31,90.35,12975.9625611572,44.0015,44.0162,43.9723,43.9918,12975.9626
2010-10-27 12:45:00,90.35,90.46,90.32,90.43,7019.78302488832,43.9918,44.0454,43.9772,44.0308,7019.783
2010-10-27 12:50:00,90.46,90.48,90.38,90.48,16911.295469049135,44.0454,44.0551,44.0064,44.0551,16911.2955
2010-10-27 12:55:00,90.45,90.51,90.45,90.47,5743.45883854499,44.0405,44.0697,44.0405,44.0502,5743.4588
2010-10-27 13:00:00,90.5,90.57,90.49,90.52,6913.422676026376,44.0648,44.0989,44.06,44.0746,6913.4227
2010-10-27 13:05:00,90.52,90.55,90.43,90.45,50733.88640714741,44.0746,44.0892,44.0308,44.0405,50733.8864
2010-10-27 13:10:00,90.43,90.45,90.35,90.35,12018.7194213997,44.0308,44.0405,43.9918,43.9918,12018.7194
2010-10-27 13:15:00,90.35,90.39,90.3,90.35,16911.295469049135,43.9918,44.0113,43.9675,43.9918,16911.2955
2010-10-27 13:20:00,90.33,90.33,90.23,90.31,7870.665815783875,43.9821,43.9821,43.9334,43.9723,7870.6658
2010-10-27 13:25:00,90.33,90.4,90.24,90.4,17336.736864496914,43.9821,44.0162,43.9383,44.0162,17336.7369
2010-10-27 13:30:00,90.41,90.42,90.37,90.37,9146.990002127206,44.021,44.0259,44.0015,44.0015,9146.99
2010-10-27 13:35:00,90.36,90.36,90.26,90.33,7977.026164645818,43.9967,43.9967,43.948,43.9821,7977.0262
2010-10-27 13:40:00,90.33,90.34,90.29,90.32,5211.657094235268,43.9821,43.9869,43.9626,43.9772,5211.6571
2010-10-27 13:45:00,90.32,90.41,90.31,90.41,6487.9812805786,43.9772,44.021,43.9723,44.021,6487.9813
2010-10-27 13:50:00,90.42,90.48,90.38,90.38,9785.15209529887,44.0259,44.0551,44.0064,44.0064,9785.1521
2010-10-27 13:55:00,90.39,90.5,90.38,90.5,9040.62965326526,44.0113,44.0648,44.0064,44.0648,9040.6297
2010-10-27 14:00:00,90.49,90.55,90.47,90.55,15741.33163156775,44.06,44.0892,44.0502,44.0892,15741.3316
2010-10-27 14:05:00,90.55,90.6,90.54,90.58,13401.403956604976,44.0892,44.1135,44.0843,44.1038,13401.404
2010-10-27 14:10:00,90.58,90.6,90.5,90.54,5743.45883854499,44.1038,44.1135,44.0648,44.0843,5743.4588
2010-10-27 14:15:00,90.54,90.59,90.5,90.5,5318.017443097213,44.0843,44.1087,44.0648,44.0648,5318.0174
2010-10-27 14:20:00,90.49,90.5,90.43,90.47,7019.78302488832,44.06,44.0648,44.0308,44.0502,7019.783
2010-10-27 14:25:00,90.47,90.53,90.44,90.45,6807.062327164432,44.0502,44.0795,44.0356,44.0405,6807.0623
2010-10-27 14:30:00,90.46,90.46,90.38,90.44,7232.503722612209,44.0454,44.0454,44.0064,44.0356,7232.5037
2010-10-27 14:35:00,90.45,90.61,90.35,90.57,18187.619655392467,44.0405,44.1184,43.9918,44.0989,18187.6197
2010-10-27 14:40:00,90.57,90.68,90.56,90.66,26271.00616890023,44.0989,44.1525,44.0941,44.1428,26271.0062
2010-10-27 14:45:00,90.67,90.69,90.54,90.54,28930.014890448834,44.1476,44.1574,44.0843,44.0843,28930.0149
2010-10-27 14:50:00,90.54,90.59,90.49,90.59,12869.602212295256,44.0843,44.1087,44.06,44.1087,12869.6022
2010-10-27 14:55:00,90.59,90.63,90.49,90.49,8083.386513507763,44.1087,44.1281,44.06,44.06,8083.3865
2010-10-27 15:00:00,90.49,90.52,90.44,90.44,9359.710699851094,44.06,44.0746,44.0356,44.0356,9359.7107
2010-10-27 15:05:00,90.45,90.48,90.43,90.45,11593.278025951924,44.0405,44.0551,44.0308,44.0405,11593.278
2010-10-27 15:10:00,90.45,90.46,90.35,90.4,12018.7194213997,44.0405,44.0454,43.9918,44.0162,12018.7194
2010-10-27 15:15:00,90.41,90.53,90.38,90.51,20102.105934907464,44.021,44.0795,44.0064,44.0697,20102.1059
2010-10-27 15:20:00,90.49,90.59,90.47,90.57,36800.68070623271,44.06,44.1087,44.0502,44.0989,36800.6807
2010-10-27 15:25:00,90.57,90.64,90.47,90.5,30099.97872793022,44.0989,44.133,44.0502,44.0648,30099.9787
2010-10-27 15:30:00,90.5,90.66,90.5,90.66,23399.276749627734,44.0648,44.1428,44.0648,44.1428,23399.2767
2010-10-27 15:35:00,90.66,90.81,90.66,90.78,62008.0833865135,44.1428,44.2158,44.1428,44.2012,62008.0834
2010-10-27 15:40:00,90.78,90.82,90.71,90.77,37332.48245054243,44.2012,44.2207,44.1671,44.1963,37332.4825
2010-10-27 15:45:00,90.75,90.75,90.61,90.72,67645.18187619654,44.1866,44.1866,44.1184,44.172,67645.1819
2010-10-27 15:50:00,90.74,91.04,90.73,90.96,90193.57583492872,44.1817,44.3278,44.1768,44.2888,90193.5758
2010-10-27 15:55:00,90.96,91.11,90.91,91.07,180812.59306530523,44.2888,44.3619,44.2645,44.3424,180812.5931
2010-10-28 09:30:00,91.49,91.96,91.49,91.76,31057.22186768772,44.5469,44.7757,44.5469,44.6783,31057.2219
2010-10-28 09:35:00,91.76,91.79,91.59,91.59,21910.23186556052,44.6783,44.693,44.5956,44.5956,21910.2319
2010-10-28 09:40:00,91.63,91.75,91.53,91.67,22229.31291214635,44.615,44.6735,44.5664,44.6345,22229.3129
2010-10-28 09:45:00,91.69,91.7,91.38,91.47,14465.007445224415,44.6443,44.6491,44.4933,44.5371,14465.0074
2010-10-28 09:50:00,91.46,91.63,91.43,91.58,17549.4575622208,44.5323,44.615,44.5177,44.5907,17549.4576
2010-10-28 09:55:00,91.59,91.67,91.4,91.53,13082.322910019142,44.5956,44.6345,44.5031,44.5664,13082.3229
2010-10-28 10:00:00,91.55,91.74,91.55,91.63,9466.071048713038,44.5761,44.6686,44.5761,44.615,9466.071
2010-10-28 10:05:00,91.61,91.65,91.46,91.59,11699.638374813869,44.6053,44.6248,44.5323,44.5956,11699.6384
2010-10-28 10:10:00,91.6,91.6,91.27,91.3,32652.627100616886,44.6004,44.6004,44.4398,44.4544,32652.6271
2010-10-28 10:15:00,91.34,91.34,91.03,91.15,20952.988725803018,44.4738,44.4738,44.3229,44.3813,20952.9887
2010-10-28 10:20:00,91.13,91.18,90.97,91.08,12444.160816847478,44.3716,44.3959,44.2937,44.3473,12444.1608
2010-10-28 10:25:00,91.08,91.08,90.75,90.75,19570.30419059774,44.3473,44.3473,44.1866,44.1866,19570.3042
2010-10-28 10:30:00,90.75,90.8,90.6,90.67,29993.61837906828,44.1866,44.2109,44.1135,44.1476,29993.6184
2010-10-28 10:35:00,90.65,90.8,90.57,90.66,14996.80918953414,44.1379,44.2109,44.0989,44.1428,14996.8092
2010-10-28 10:40:00,90.69,90.77,90.65,90.76,6487.9812805786,44.1574,44.1963,44.1379,44.1914,6487.9813
2010-10-28 10:45:00,90.72,90.72,90.59,90.72,7232.503722612209,44.172,44.172,44.1087,44.172,7232.5037
2010-10-28 10:50:00,90.73,90.73,90.58,90.59,4041.6932567538815,44.1768,44.1768,44.1038,44.1087,4041.6933
2010-10-28 10:55:00,90.58,90.58,90.33,90.45,16911.295469049135,44.1038,44.1038,43.9821,44.0405,16911.2955
2010-10-28 11:00:00,90.43,90.73,90.43,90.69,12656.881514571363,44.0308,44.1768,44.0308,44.1574,12656.8815
2010-10-28 11:05:00,90.69,90.74,90.64,90.73,5849.819187406933,44.1574,44.1817,44.133,44.1768,5849.8192
2010-10-28 11:10:00,90.74,90.88,90.74,90.82,19889.38523718357,44.1817,44.2499,44.1817,44.2207,19889.3852
2010-10-28 11:15:00,90.82,90.9,90.8,90.87,11167.836630504144,44.2207,44.2596,44.2109,44.245,11167.8366
2010-10-28 11:20:00,90.86,90.99,90.83,90.95,8402.467560093595,44.2401,44.3034,44.2255,44.284,8402.4676
2010-10-28 11:25:00,90.95,90.98,90.89,90.98,25207.402680280786,44.284,44.2986,44.2547,44.2986,25207.4027
2010-10-28 11:30:00,90.96,91.0,90.96,90.96,14039.56604977664,44.2888,44.3083,44.2888,44.2888,14039.566
2010-10-28 11:35:00,90.99,91.05,90.95,90.97,7870.665815783875,44.3034,44.3326,44.284,44.2937,7870.6658
2010-10-28 11:40:00,90.91,90.96,90.88,90.93,4998.93639651138,44.2645,44.2888,44.2499,44.2742,4998.9364
2010-10-28 11:45:00,90.89,90.89,90.77,90.78,10529.67453733248,44.2547,44.2547,44.1963,44.2012,10529.6745
2010-10-28 11:50:00,90.8,90.8,90.78,90.78,14465.007445224415,44.2109,44.2109,44.2012,44.2012,14465.0074
2010-10-28 11:55:00,90.77,90.77,90.64,90.64,26271.00616890023,44.1963,44.1963,44.133,44.133,26271.0062
2010-10-28 12:00:00,90.61,90.61,90.4,90.49,21059.34907466496,44.1184,44.1184,44.0162,44.06,21059.3491
2010-10-28 12:05:00,90.49,90.51,90.17,90.17,34992.55477557966,44.06,44.0697,43.9042,43.9042,34992.5548
2010-10-28 12:10:00,90.17,90.2,89.86,89.89,60093.5971069985,43.9042,43.9188,43.7532,43.7678,60093.5971
2010-10-28 12:15:00,89.89,89.97,89.78,89.82,83492.87385662623,43.7678,43.8068,43.7143,43.7338,83492.8739
2010-10-28 12:20:00,89.82,89.82,89.72,89.75,26696.447564348007,43.7338,43.7338,43.6851,43.6997,26696.4476
2010-10-28 12:25:00,89.74,89.82,89.68,89.7,10848.755583918311,43.6948,43.7338,43.6656,43.6753,10848.7556
2010-10-28 12:30:00,89.7,89.73,89.57,89.57,13082.322910019142,43.6753,43.6899,43.612,43.612,13082.3229
2010-10-28 12:35:00,89.57,89.76,89.57,89.76,7338.864071474153,43.612,43.7045,43.612,43.7045,7338.8641
2010-10-28 12:40:00,89.74,89.82,89.68,89.78,10316.953839608592,43.6948,43.7338,43.6656,43.7143,10316.9538
2010-10-28 12:45:00,89.79,89.82,89.74,89.79,32439.906402893,43.7191,43.7338,43.6948,43.7191,32439.9064
2010-10-28 12:50:00,89.8,89.82,89.75,89.8,40948.73431184854,43.724,43.7338,43.6997,43.724,40948.7343
2010-10-28 12:55:00,89.79,89.81,89.71,89.72,15741.33163156775,43.7191,43.7289,43.6802,43.6851,15741.3316
2010-10-28 13:00:00,89.75,89.9,89.62,89.79,40416.93256753882,43.6997,43.7727,43.6364,43.7191,40416.9326
2010-10-28 13:05:00,89.79,89.91,89.75,89.79,38821.52733460965,43.7191,43.7776,43.6997,43.7191,38821.5273
2010-10-28 13:10:00,89.79,89.84,89.77,89.79,46692.19315039353,43.7191,43.7435,43.7094,43.7191,46692.1932
2010-10-28 13:15:00,89.79,89.88,89.77,89.78,92746.2242076154,43.7191,43.763,43.7094,43.7143,92746.2242
2010-10-28 13:20:00,89.78,89.83,89.68,89.71,15528.61093384386,43.7143,43.7386,43.6656,43.6802,15528.6109
2010-10-28 13:25:00,89.71,89.84,89.7,89.77,29036.37523931078,43.6802,43.7435,43.6753,43.7094,29036.3752
2010-10-28 13:30:00,89.77,90.01,89.77,89.94,20846.62837694108,43.7094,43.8263,43.7094,43.7922,20846.6284
2010-10-28 13:35:00,89.94,90.04,89.88,89.98,11593.278025951924,43.7922,43.8409,43.763,43.8117,11593.278
2010-10-28 13:40:00,89.99,90.0,89.93,89.97,17124.016166773024,43.8165,43.8214,43.7873,43.8068,17124.0162
2010-10-28 13:45:00,89.95,90.07,89.95,90.01,14890.448840672196,43.797,43.8555,43.797,43.8263,14890.4488
2010-10-28 13:50:00,90.01,90.06,89.97,90.06,5318.017443097213,43.8263,43.8506,43.8068,43.8506,5318.0174
2010-10-28 13:55:00,90.07,90.09,90.06,90.08,6062.539885130822,43.8555,43.8652,43.8506,43.8603,6062.5399
2010-10-28 14:00:00,90.06,90.16,90.02,90.13,10423.314188470536,43.8506,43.8993,43.8311,43.8847,10423.3142
2010-10-28 14:05:00,90.16,90.28,90.16,90.24,10742.395235056369,43.8993,43.9577,43.8993,43.9383,10742.3952
2010-10-28 14:10:00,90.24,90.34,90.24,90.28,6594.341629440543,43.9383,43.9869,43.9383,43.9577,6594.3416
2010-10-28 14:15:00,90.27,90.27,90.11,90.11,58498.191874069336,43.9529,43.9529,43.875,43.875,58498.1919
2010-10-28 14:20:00,90.11,90.23,90.02,90.23,13188.683258881088,43.875,43.9334,43.8311,43.9334,13188.6833
2010-10-28 14:25:00,90.23,90.23,90.08,90.18,13826.845352052753,43.9334,43.9334,43.8603,43.909,13826.8454
2010-10-28 14:30:00,90.18,90.31,90.16,90.28,16911.295469049135,43.909,43.9723,43.8993,43.9577,16911.2955
2010-10-28 14:35:00,90.28,90.31,90.15,90.29,18400.34035311636,43.9577,43.9723,43.8944,43.9626,18400.3404
2010-10-28 14:40:00,90.29,90.44,90.25,90.44,16485.85407360136,43.9626,44.0356,43.9431,44.0356,16485.8541
2010-10-28 14:45:00,90.45,90.51,90.33,90.49,16804.93512018719,44.0405,44.0697,43.9821,44.06,16804.9351
2010-10-28 14:50:00,90.51,90.53,90.46,90.52,9253.350350989149,44.0697,44.0795,44.0454,44.0746,9253.3504
2010-10-28 14:55:00,90.51,90.61,90.51,90.55,9359.710699851094,44.0697,44.1184,44.0697,44.0892,9359.7107
2010-10-28 15:00:00,90.54,90.59,90.46,90.57,12763.24186343331,44.0843,44.1087,44.0454,44.0989,12763.2419
2010-10-28 15:05:00,90.58,90.68,90.56,90.64,14358.647096362474,44.1038,44.1525,44.0941,44.133,14358.6471
2010-10-28 15:10:00,90.63,90.68,90.47,90.48,55732.82280365879,44.1281,44.1525,44.0502,44.0551,55732.8228
2010-10-28 15:15:00,90.48,90.55,90.41,90.48,15847.691980429694,44.0551,44.0892,44.021,44.0551,15847.692
2010-10-28 15:20:00,90.48,90.49,90.41,90.48,17336.736864496914,44.0551,44.06,44.021,44.0551,17336.7369
2010-10-28 15:25:00,90.48,90.57,90.48,90.57,29993.61837906828,44.0551,44.0989,44.0551,44.0989,29993.6184
2010-10-28 15:30:00,90.56,90.66,90.51,90.61,29461.81663475856,44.0941,44.1428,44.0697,44.1184,29461.8166
2010-10-28 15:35:00,90.6,90.67,90.56,90.64,28610.933843863004,44.1135,44.1476,44.0941,44.133,28610.9338
2010-10-28 15:40:00,90.66,90.71,90.63,90.66,22442.03360987024,44.1428,44.1671,44.1281,44.1428,22442.0336
2010-10-28 15:45:00,90.67,90.72,90.62,90.67,60093.5971069985,44.1476,44.172,44.1233,44.1476,60093.5971
2010-10-28 15:50:00,90.67,90.7,90.59,90.67,58817.27292065517,44.1476,44.1622,44.1087,44.1476,58817.2729
2010-10-28 15:55:00,90.66,90.69,90.59,90.61,81152.94618166346,44.1428,44.1574,44.1087,44.1184,81152.9462
2010-10-29 09:30:00,90.61,90.71,90.46,90.68,20102.105934907464,44.1184,44.1671,44.0454,44.1525,20102.1059
2010-10-29 09:35:00,90.68,90.68,90.31,90.39,20740.26802807913,44.1525,44.1525,43.9723,44.0113,20740.268
2010-10-29 09:40:00,90.31,91.05,90.31,90.88,17868.538608806633,43.9723,44.3326,43.9723,44.2499,17868.5386
2010-10-29 09:45:00,90.9,91.12,90.77,91.01,14890.448840672196,44.2596,44.3667,44.1963,44.3132,14890.4488
2010-10-29 09:50:00,91.0,91.08,90.87,91.0,9785.15209529887,44.3083,44.3473,44.245,44.3083,9785.1521
2010-10-29 09:55:00,90.99,91.0,90.85,90.93,21378.4301212508,44.3034,44.3083,44.2353,44.2742,21378.4301
2010-10-29 10:00:00,90.92,90.97,90.79,90.87,14039.56604977664,44.2693,44.2937,44.206,44.245,14039.566
2010-10-29 10:05:00,90.89,90.97,90.88,90.93,28610.933843863004,44.2547,44.2937,44.2499,44.2742,28610.9338
2010-10-29 10:10:00,90.93,91.04,90.8,90.9,80727.50478621568,44.2742,44.3278,44.2109,44.2596,80727.5048
2010-10-29 10:15:00,90.9,90.95,90.8,90.83,35205.27547330355,44.2596,44.284,44.2109,44.2255,35205.2755
2010-10-29 10:20:00,90.86,90.86,90.75,90.83,13826.845352052753,44.2401,44.2401,44.1866,44.2255,13826.8454
2010-10-29 10:25:00,90.82,90.98,90.79,90.82,26590.087215486063,44.2207,44.2986,44.206,44.2207,26590.0872
2010-10-29 10:30:00,90.83,90.88,90.76,90.79,10423.314188470536,44.2255,44.2499,44.1914,44.206,10423.3142
2010-10-29 10:35:00,90.8,90.91,90.8,90.82,9572.431397574985,44.2109,44.2645,44.2109,44.2207,9572.4314
2010-10-29 10:40:00,90.8,90.85,90.73,90.73,3616.251861306104,44.2109,44.2353,44.1768,44.1768,3616.2519
2010-10-29 10:45:00,90.73,90.78,90.7,90.77,6168.900233992767,44.1768,44.2012,44.1622,44.1963,6168.9002
2010-10-29 10:50:00,90.75,90.8,90.68,90.79,19463.9438417358,44.1866,44.2109,44.1525,44.206,19463.9438
2010-10-29 10:55:00,90.78,90.87,90.78,90.82,42331.41884705381,44.2012,44.245,44.2012,44.2207,42331.4188
2010-10-29 11:00:00,90.82,90.82,90.8,90.82,18613.06105084024,44.2207,44.2207,44.2109,44.2207,18613.0611
2010-10-29 11:05:00,90.82,90.87,90.8,90.85,25526.48372686662,44.2207,44.245,44.2109,44.2353,25526.4837
2010-10-29 11:10:00,90.83,90.91,90.82,90.9,39140.60838119548,44.2255,44.2645,44.2207,44.2596,39140.6084
2010-10-29 11:15:00,90.92,90.95,90.84,90.93,15634.971282705805,44.2693,44.284,44.2304,44.2742,15634.9713
2010-10-29 11:20:00,90.94,91.08,90.9,90.93,33503.50989151244,44.2791,44.3473,44.2596,44.2742,33503.5099
2010-10-29 11:25:00,90.92,91.07,90.92,90.95,11699.638374813869,44.2693,44.3424,44.2693,44.284,11699.6384
2010-10-29 11:30:00,90.95,90.95,90.71,90.75,22548.39395873218,44.284,44.284,44.1671,44.1866,22548.394
2010-10-29 11:35:00,90.75,90.89,90.63,90.87,15954.052329291637,44.1866,44.2547,44.1281,44.245,15954.0523
2010-10-29 11:40:00,90.86,90.88,90.77,90.82,21697.511167836627,44.2401,44.2499,44.1963,44.2207,21697.5112
2010-10-29 11:45:00,90.82,90.86,90.71,90.74,29887.25803020633,44.2207,44.2401,44.1671,44.1817,29887.258
2010-10-29 11:50:00,90.75,90.79,90.64,90.77,9359.710699851094,44.1866,44.206,44.133,44.1963,9359.7107
2010-10-29 11:55:00,90.77,90.87,90.77,90.8,10423.314188470536,44.1963,44.245,44.1963,44.2109,10423.3142
2010-10-29 12:00:00,90.81,90.87,90.79,90.79,3828.972559029993,44.2158,44.245,44.206,44.206,3828.9726
2010-10-29 12:05:00,90.8,90.83,90.69,90.69,10529.67453733248,44.2109,44.2255,44.1574,44.1574,10529.6745
2010-10-29 12:10:00,90.71,90.73,90.66,90.67,15954.052329291637,44.1671,44.1768,44.1428,44.1476,15954.0523
2010-10-29 12:15:00,90.69,90.8,90.68,90.8,10423.314188470536,44.1574,44.2109,44.1525,44.2109,10423.3142
2010-10-29 12:20:00,90.81,90.88,90.81,90.88,2871.729419272495,44.2158,44.2499,44.2158,44.2499,2871.7294
2010-10-29 12:25:00,90.87,90.95,90.87,90.92,8827.908955541372,44.245,44.284,44.245,44.2693,8827.909
2010-10-29 12:30:00,90.95,90.95,90.8,90.83,17974.898957668578,44.284,44.284,44.2109,44.2255,17974.899
2010-10-29 12:35:00,90.85,90.9,90.79,90.9,9891.512444160817,44.2353,44.2596,44.206,44.2596,9891.5124
2010-10-29 12:40:00,90.89,90.94,90.87,90.92,3297.170814720272,44.2547,44.2791,44.245,44.2693,3297.1708
2010-10-29 12:45:00,90.92,90.96,90.85,90.91,5211.657094235268,44.2693,44.2888,44.2353,44.2645,5211.6571
2010-10-29 12:50:00,90.91,90.96,90.87,90.94,4679.855349925547,44.2645,44.2888,44.245,44.2791,4679.8553
2010-10-29 12:55:00,90.95,90.95,90.84,90.84,11380.557328228037,44.284,44.284,44.2304,44.2304,11380.5573
2010-10-29 13:00:00,90.85,90.89,90.8,90.88,4041.6932567538815,44.2353,44.2547,44.2109,44.2499,4041.6933
2010-10-29 13:05:00,90.89,90.96,90.87,90.96,3616.251861306104,44.2547,44.2888,44.245,44.2888,3616.2519
2010-10-29 13:10:00,90.97,91.0,90.89,90.9,6913.422676026376,44.2937,44.3083,44.2547,44.2596,6913.4227
2010-10-29 13:15:00,90.92,90.96,90.85,90.96,11486.91767708998,44.2693,44.2888,44.2353,44.2888,11486.9177
2010-10-29 13:20:00,90.95,90.96,90.82,90.82,12975.9625611572,44.284,44.2888,44.2207,44.2207,12975.9626
2010-10-29 13:25:00,90.83,90.84,90.73,90.77,8402.467560093595,44.2255,44.2304,44.1768,44.1963,8402.4676
2010-10-29 13:30:00,90.81,90.81,90.71,90.73,19995.74558604552,44.2158,44.2158,44.1671,44.1768,19995.7456
2010-10-29 13:35:00,90.74,90.75,90.7,90.73,7445.224420336098,44.1817,44.1866,44.1622,44.1768,7445.2244
2010-10-29 13:40:00,90.73,90.74,90.69,90.74,7445.224420336098,44.1768,44.1817,44.1574,44.1817,7445.2244
2010-10-29 13:45:00,90.74,90.75,90.65,90.66,12231.440119123588,44.1817,44.1866,44.1379,44.1428,12231.4401
2010-10-29 13:50:00,90.66,90.77,90.66,90.77,14996.80918953414,44.1428,44.1963,44.1428,44.1963,14996.8092
2010-10-29 13:55:00,90.77,90.77,90.68,90.71,18506.700701978298,44.1963,44.1963,44.1525,44.1671,18506.7007
2010-10-29 14:00:00,90.71,90.74,90.64,90.67,17655.817911082744,44.1671,44.1817,44.133,44.1476,17655.8179
2010-10-29 14:05:00,90.69,90.74,90.68,90.72,7870.665815783875,44.1574,44.1817,44.1525,44.172,7870.6658
2010-10-29 14:10:00,90.71,90.75,90.68,90.74,15422.250584981915,44.1671,44.1866,44.1525,44.1817,15422.2506
2010-10-29 14:15:00,90.73,90.86,90.73,90.86,14465.007445224415,44.1768,44.2401,44.1768,44.2401,14465.0074
2010-10-29 14:20:00,90.86,90.98,90.84,90.92,13507.76430546692,44.2401,44.2986,44.2304,44.2693,13507.7643
2010-10-29 14:25:00,90.91,90.98,90.82,90.92,23824.718145075512,44.2645,44.2986,44.2207,44.2693,23824.7181
2010-10-29 14:30:00,90.92,91.11,90.89,91.07,90087.21548606678,44.2693,44.3619,44.2547,44.3424,90087.2155
2010-10-29 14:35:00,91.09,91.09,91.04,91.07,17443.09721335886,44.3521,44.3521,44.3278,44.3424,17443.0972
2010-10-29 14:40:00,91.05,91.11,91.03,91.1,43395.02233567325,44.3326,44.3619,44.3229,44.357,43395.0223
2010-10-29 14:45:00,91.1,91.11,90.94,90.96,29568.176983620506,44.357,44.3619,44.2791,44.2888,29568.177
2010-10-29 14:50:00,90.95,91.05,90.95,91.05,9891.512444160817,44.284,44.3326,44.284,44.3326,9891.5124
2010-10-29 14:55:00,91.05,91.06,90.94,90.95,15528.61093384386,44.3326,44.3375,44.2791,44.284,15528.6109
2010-10-29 15:00:00,90.96,91.03,90.95,90.98,26164.645820038284,44.2888,44.3229,44.284,44.2986,26164.6458
2010-10-29 15:05:00,90.98,91.05,90.94,91.03,27121.888959795782,44.2986,44.3326,44.2791,44.3229,27121.889
2010-10-29 15:10:00,91.01,91.07,91.01,91.03,12656.881514571363,44.3132,44.3424,44.3132,44.3229,12656.8815
2010-10-29 15:15:00,91.03,91.05,90.99,90.99,33078.06849606466,44.3229,44.3326,44.3034,44.3034,33078.0685
2010-10-29 15:20:00,90.99,91.07,90.95,91.04,17868.538608806633,44.3034,44.3424,44.284,44.3278,17868.5386
2010-10-29 15:25:00,91.04,91.09,90.98,90.99,51691.12954690491,44.3278,44.3521,44.2986,44.3034,51691.1295
2010-10-29 15:30:00,90.99,91.16,90.98,91.14,40842.37396298659,44.3034,44.3862,44.2986,44.3765,40842.374
2010-10-29 15:35:00,91.14,91.18,91.07,91.12,60625.39885130822,44.3765,44.3959,44.3424,44.3667,60625.3989
2010-10-29 15:40:00,91.12,91.16,91.1,91.13,42650.49989363965,44.3667,44.3862,44.357,44.3716,42650.4999
2010-10-29 15:45:00,91.13,91.13,90.96,91.01,66475.21803871516,44.3716,44.3716,44.2888,44.3132,66475.218
2010-10-29 15:50:00,91.01,91.01,90.8,90.84,84981.91874069345,44.3132,44.3132,44.2109,44.2304,84981.9187
2010-10-29 15:55:00,90.85,90.85,90.47,90.52,281110.40204211866,44.2353,44.2353,44.0502,44.0746,281110.402
2010-11-01 09:30:00,91.21,91.49,90.59,90.85,41267.81535843437,44.4105,44.5469,44.1087,44.2353,41267.8154
2010-11-01 09:35:00,90.9,91.6,90.79,91.2,39246.96873005743,44.2596,44.6004,44.206,44.4057,39246.9687
2010-11-01 09:40:00,91.2,91.57,91.15,91.25,36056.1582641991,44.4057,44.5858,44.3813,44.43,36056.1583
2010-11-01 09:45:00,91.25,91.27,91.12,91.21,24888.321633694955,44.43,44.4398,44.3667,44.4105,24888.3216
2010-11-01 09:50:00,91.24,91.58,91.24,91.29,45947.67070835992,44.4252,44.5907,44.4252,44.4495,45947.6707
2010-11-01 09:55:00,91.33,91.41,91.22,91.36,19251.22314401191,44.469,44.5079,44.4154,44.4836,19251.2231
2010-11-01 10:00:00,91.38,92.1,91.36,92.1,72431.39757498403,44.4933,44.8439,44.4836,44.8439,72431.3976
2010-11-01 10:05:00,92.11,92.32,91.86,91.94,53392.895128696015,44.8488,44.951,44.727,44.766,53392.8951
2010-11-01 10:10:00,91.91,92.01,91.83,91.97,17762.17825994469,44.7514,44.8001,44.7124,44.7806,17762.1783
2010-11-01 10:15:00,91.98,92.57,91.95,92.54,66794.29908530098,44.7855,45.0727,44.7709,45.0581,66794.2991
2010-11-01 10:20:00,92.54,92.59,92.38,92.51,28291.85279727717,45.0581,45.0825,44.9802,45.0435,28291.8528
2010-11-01 10:25:00,92.48,92.54,92.48,92.49,27866.411401829395,45.0289,45.0581,45.0289,45.0338,27866.4114
2010-11-01 10:30:00,92.51,92.62,92.45,92.47,59136.35396724101,45.0435,45.0971,45.0143,45.024,59136.354
2010-11-01 10:35:00,92.45,92.55,92.27,92.53,48713.039778770464,45.0143,45.063,44.9267,45.0533,48713.0398
2010-11-01 10:40:00,92.53,92.72,92.51,92.66,25420.123378004675,45.0533,45.1458,45.0435,45.1166,25420.1234
2010-11-01 10:45:00,92.66,92.93,92.62,92.9,26058.285471176343,45.1166,45.248,45.0971,45.2334,26058.2855
2010-11-01 10:50:00,92.92,93.06,92.88,92.9,28504.57349500106,45.2432,45.3113,45.2237,45.2334,28504.5735
2010-11-01 10:55:00,92.91,92.97,92.68,92.72,10210.593490746647,45.2383,45.2675,45.1263,45.1458,10210.5935
2010-11-01 11:00:00,92.72,92.74,92.46,92.67,22654.754307594125,45.1458,45.1555,45.0192,45.1214,22654.7543
2010-11-01 11:05:00,92.68,92.92,92.61,92.91,32758.987449478827,45.1263,45.2432,45.0922,45.2383,32758.9874
2010-11-01 11:10:00,92.91,93.06,92.9,93.01,45734.95001063603,45.2383,45.3113,45.2334,45.287,45734.95
2010-11-01 11:15:00,93.0,93.0,92.3,92.58,60519.03850244628,45.2821,45.2821,44.9413,45.0776,60519.0385
2010-11-01 11:20:00,92.56,92.6,92.51,92.54,13188.683258881088,45.0679,45.0873,45.0435,45.0581,13188.6833
2010-11-01 11:25:00,92.54,92.54,92.3,92.46,28398.213146139115,45.0581,45.0581,44.9413,45.0192,28398.2131
2010-11-01 11:30:00,92.44,92.44,92.14,92.14,18932.14209742608,45.0094,45.0094,44.8634,44.8634,18932.1421
2010-11-01 11:35:00,92.14,92.18,92.05,92.14,17762.17825994469,44.8634,44.8828,44.8195,44.8634,17762.1783
2010-11-01 11:40:00,92.14,92.22,92.12,92.17,12231.440119123588,44.8634,44.9023,44.8536,44.878,12231.4401
2010-11-01 11:45:00,92.2,92.37,92.17,92.26,12231.440119123588,44.8926,44.9754,44.878,44.9218,12231.4401
2010-11-01 11:50:00,92.27,92.28,92.1,92.1,15741.33163156775,44.9267,44.9315,44.8439,44.8439,15741.3316
2010-11-01 11:55:00,92.11,92.22,92.1,92.22,16166.773027015526,44.8488,44.9023,44.8439,44.9023,16166.773
2010-11-01 12:00:00,92.23,92.3,92.15,92.21,12018.7194213997,44.9072,44.9413,44.8682,44.8975,12018.7194
2010-11-01 12:05:00,92.22,92.29,92.19,92.22,10848.755583918311,44.9023,44.9364,44.8877,44.9023,10848.7556
2010-11-01 12:10:00,92.22,92.23,92.07,92.12,8934.269304403317,44.9023,44.9072,44.8293,44.8536,8934.2693
2010-11-01 12:15:00,92.12,92.14,91.99,92.0,9040.62965326526,44.8536,44.8634,44.7903,44.7952,9040.6297
2010-11-01 12:20:00,91.99,92.17,91.94,92.16,10529.67453733248,44.7903,44.878,44.766,44.8731,10529.6745
2010-11-01 12:25:00,92.18,92.21,92.14,92.15,8615.188257817485,44.8828,44.8975,44.8634,44.8682,8615.1883
2010-11-01 12:30:00,92.15,92.16,92.1,92.11,6594.341629440543,44.8682,44.8731,44.8439,44.8488,6594.3416
2010-11-01 12:35:00,92.11,92.21,92.08,92.15,17124.016166773024,44.8488,44.8975,44.8342,44.8682,17124.0162
2010-11-01 12:40:00,92.16,92.19,92.12,92.15,7870.665815783875,44.8731,44.8877,44.8536,44.8682,7870.6658
2010-11-01 12:45:00,92.15,92.15,92.05,92.09,10742.395235056369,44.8682,44.8682,44.8195,44.839,10742.3952
2010-11-01 12:50:00,92.11,92.19,92.08,92.18,10955.115932780258,44.8488,44.8877,44.8342,44.8828,10955.1159
2010-11-01 12:55:00,92.18,92.21,92.13,92.15,20633.907679217184,44.8828,44.8975,44.8585,44.8682,20633.9077
2010-11-01 13:00:00,92.17,92.26,92.01,92.05,22442.03360987024,44.878,44.9218,44.8001,44.8195,22442.0336
2010-11-01 13:05:00,92.04,92.09,91.86,92.07,21591.15081897468,44.8147,44.839,44.727,44.8293,21591.1508
2010-11-01 13:10:00,92.09,92.14,92.03,92.14,11805.998723675812,44.839,44.8634,44.8098,44.8634,11805.9987
2010-11-01 13:15:00,92.14,92.19,92.08,92.18,10104.233141884704,44.8634,44.8877,44.8342,44.8828,10104.2331
2010-11-01 13:20:00,92.17,92.19,92.09,92.14,14996.80918953414,44.878,44.8877,44.839,44.8634,14996.8092
2010-11-01 13:25:00,92.13,92.2,92.08,92.19,22867.47500531801,44.8585,44.8926,44.8342,44.8877,22867.475
2010-11-01 13:30:00,92.21,92.22,92.14,92.22,18400.34035311636,44.8975,44.9023,44.8634,44.9023,18400.3404
2010-11-01 13:35:00,92.21,92.37,92.2,92.32,26802.807913209952,44.8975,44.9754,44.8926,44.951,26802.8079
2010-11-01 13:40:00,92.31,92.53,92.31,92.53,18932.14209742608,44.9461,45.0533,44.9461,45.0533,18932.1421
2010-11-01 13:45:00,92.52,92.57,92.46,92.53,19995.74558604552,45.0484,45.0727,45.0192,45.0533,19995.7456
2010-11-01 13:50:00,92.55,92.61,92.55,92.56,10104.233141884704,45.063,45.0922,45.063,45.0679,10104.2331
2010-11-01 13:55:00,92.56,92.56,92.43,92.44,19570.30419059774,45.0679,45.0679,45.0046,45.0094,19570.3042
2010-11-01 14:00:00,92.43,92.44,92.33,92.34,15634.971282705805,45.0046,45.0094,44.9559,44.9607,15634.9713
2010-11-01 14:05:00,92.34,92.42,92.34,92.37,15847.691980429694,44.9607,44.9997,44.9607,44.9754,15847.692
2010-11-01 14:10:00,92.37,92.38,92.32,92.36,16804.93512018719,44.9754,44.9802,44.951,44.9705,16804.9351
2010-11-01 14:15:00,92.37,92.41,92.34,92.38,20740.26802807913,44.9754,44.9948,44.9607,44.9802,20740.268
2010-11-01 14:20:00,92.38,92.43,92.34,92.35,21910.23186556052,44.9802,45.0046,44.9607,44.9656,21910.2319
2010-11-01 14:25:00,92.34,92.37,92.31,92.31,18932.14209742608,44.9607,44.9754,44.9461,44.9461,18932.1421
2010-11-01 14:30:00,92.3,92.39,92.26,92.37,13614.124654328863,44.9413,44.9851,44.9218,44.9754,13614.1247
2010-11-01 14:35:00,92.37,92.37,92.35,92.37,27015.52861093384,44.9754,44.9754,44.9656,44.9754,27015.5286
2010-11-01 14:40:00,92.36,92.37,92.29,92.37,28610.933843863004,44.9705,44.9754,44.9364,44.9754,28610.9338
2010-11-01 14:45:00,92.37,92.39,92.37,92.38,30419.059774516056,44.9754,44.9851,44.9754,44.9802,30419.0598
2010-11-01 14:50:00,92.38,92.6,92.38,92.6,45309.50861518825,44.9802,45.0873,44.9802,45.0873,45309.5086
2010-11-01 14:55:00,92.61,92.65,92.48,92.58,22229.31291214635,45.0922,45.1117,45.0289,45.0776,22229.3129
2010-11-01 15:00:00,92.58,92.65,92.48,92.6,57009.14699000212,45.0776,45.1117,45.0289,45.0873,57009.147
2010-11-01 15:05:00,92.61,92.61,92.4,92.48,78813.01850670068,45.0922,45.0922,44.99,45.0289,78813.0185
2010-11-01 15:10:00,92.47,92.48,92.33,92.34,90512.65688151456,45.024,45.0289,44.9559,44.9607,90512.6569
2010-11-01 15:15:00,92.33,92.34,92.16,92.22,47649.43629015103,44.9559,44.9607,44.8731,44.9023,47649.4363
2010-11-01 15:20:00,92.21,92.32,92.16,92.32,34673.47372899383,44.8975,44.951,44.8731,44.951,34673.4737
2010-11-01 15:25:00,92.32,92.45,92.32,92.38,31801.74430972133,44.951,45.0143,44.951,44.9802,31801.7443
2010-11-01 15:30:00,92.37,92.42,92.37,92.38,39459.68942778132,44.9754,44.9997,44.9754,44.9802,39459.6894
2010-11-01 15:35:00,92.38,92.38,92.29,92.3,32652.627100616886,44.9802,44.9802,44.9364,44.9413,32652.6271
2010-11-01 15:40:00,92.31,92.39,92.3,92.39,30206.339076792166,44.9461,44.9851,44.9413,44.9851,30206.3391
2010-11-01 15:45:00,92.39,92.58,92.39,92.56,61157.20059561794,44.9851,45.0776,44.9851,45.0679,61157.2006
2010-11-01 15:50:00,92.58,92.64,92.53,92.64,42756.86024250159,45.0776,45.1068,45.0533,45.1068,42756.8602
2010-11-01 15:55:00,92.65,92.74,92.62,92.65,157945.1180599872,45.1117,45.1555,45.0971,45.1117,157945.1181
2010-11-02 09:30:00,93.25,93.53,93.01,93.37,64135.29036375239,45.4038,45.5402,45.287,45.4623,64135.2904
2010-11-02 09:35:00,93.4,93.57,93.4,93.43,35737.07721761327,45.4769,45.5596,45.4769,45.4915,35737.0772
2010-11-02 09:40:00,93.49,93.69,93.35,93.37,42544.1395447777,45.5207,45.6181,45.4525,45.4623,42544.1395
2010-11-02 09:45:00,93.4,93.55,93.33,93.53,48819.40012763241,45.4769,45.5499,45.4428,45.5402,48819.4001
2010-11-02 09:50:00,93.53,93.6,93.52,93.53,56370.98489683045,45.5402,45.5742,45.5353,45.5402,56370.9849
2010-11-02 09:55:00,93.53,93.59,93.48,93.54,48925.76047649435,45.5402,45.5694,45.5158,45.545,48925.7605
2010-11-02 10:00:00,93.53,93.6,93.48,93.6,36162.518613061045,45.5402,45.5742,45.5158,45.5742,36162.5186
2010-11-02 10:05:00,93.57,93.86,93.57,93.78,36694.320357370765,45.5596,45.7008,45.5596,45.6619,36694.3204
2010-11-02 10:10:00,93.78,93.78,93.49,93.56,25632.844075728564,45.6619,45.6619,45.5207,45.5548,25632.8441
2010-11-02 10:15:00,93.56,93.61,93.53,93.58,33184.42884492661,45.5548,45.5791,45.5402,45.5645,33184.4288
2010-11-02 10:20:00,93.56,93.64,93.54,93.64,20314.82663263136,45.5548,45.5937,45.545,45.5937,20314.8266
2010-11-02 10:25:00,93.64,93.67,93.61,93.62,34141.67198468411,45.5937,45.6083,45.5791,45.584,34141.672
2010-11-02 10:30:00,93.62,93.62,93.51,93.54,71155.0733886407,45.584,45.584,45.5304,45.545,71155.0734
2010-11-02 10:35:00,93.55,93.57,93.53,93.56,78174.85641352902,45.5499,45.5596,45.5402,45.5548,78174.8564
2010-11-02 10:40:00,93.55,93.63,93.54,93.55,52754.73303552435,45.5499,45.5889,45.545,45.5499,52754.733
2010-11-02 10:45:00,93.55,93.6,93.54,93.55,27866.411401829395,45.5499,45.5742,45.545,45.5499,27866.4114
2010-11-02 10:50:00,93.55,93.67,93.55,93.57,16804.93512018719,45.5499,45.6083,45.5499,45.5596,16804.9351
2010-11-02 10:55:00,93.57,93.64,93.54,93.63,19995.74558604552,45.5596,45.5937,45.545,45.5889,19995.7456
2010-11-02 11:00:00,93.63,93.69,93.57,93.68,43501.3826845352,45.5889,45.6181,45.5596,45.6132,43501.3827
2010-11-02 11:05:00,93.68,93.77,93.57,93.6,18187.619655392467,45.6132,45.657,45.5596,45.5742,18187.6197
2010-11-02 11:10:00,93.59,93.6,93.53,93.59,22442.03360987024,45.5694,45.5742,45.5402,45.5694,22442.0336
2010-11-02 11:15:00,93.57,93.65,93.54,93.64,40204.21186981493,45.5596,45.5986,45.545,45.5937,40204.2119
2010-11-02 11:20:00,93.64,93.65,93.55,93.57,15741.33163156775,45.5937,45.5986,45.5499,45.5596,15741.3316
2010-11-02 11:25:00,93.56,93.6,93.55,93.6,13614.124654328863,45.5548,45.5742,45.5499,45.5742,13614.1247
2010-11-02 11:30:00,93.62,93.68,93.6,93.65,11380.557328228037,45.584,45.6132,45.5742,45.5986,11380.5573
2010-11-02 11:35:00,93.65,93.7,93.64,93.64,23505.63709848968,45.5986,45.6229,45.5937,45.5937,23505.6371
2010-11-02 11:40:00,93.64,93.65,93.61,93.65,9359.710699851094,45.5937,45.5986,45.5791,45.5986,9359.7107
2010-11-02 11:45:00,93.64,93.69,93.63,93.64,14571.367794086362,45.5937,45.6181,45.5889,45.5937,14571.3678
2010-11-02 11:50:00,93.65,93.67,93.61,93.62,9785.15209529887,45.5986,45.6083,45.5791,45.584,9785.1521
2010-11-02 11:55:00,93.63,93.68,93.62,93.66,18719.421399702187,45.5889,45.6132,45.584,45.6035,18719.4214
2010-11-02 12:00:00,93.67,93.69,93.55,93.56,21591.15081897468,45.6083,45.6181,45.5499,45.5548,21591.1508
2010-11-02 12:05:00,93.56,93.58,93.55,93.56,12550.521165709422,45.5548,45.5645,45.5499,45.5548,12550.5212
2010-11-02 12:10:00,93.56,93.58,93.55,93.55,46798.55349925547,45.5548,45.5645,45.5499,45.5499,46798.5535
2010-11-02 12:15:00,93.55,93.58,93.55,93.57,20421.18698149329,45.5499,45.5645,45.5499,45.5596,20421.187
2010-11-02 12:20:00,93.57,93.58,93.55,93.55,35205.27547330355,45.5596,45.5645,45.5499,45.5499,35205.2755
2010-11-02 12:25:00,93.56,93.57,93.55,93.57,21697.511167836627,45.5548,45.5596,45.5499,45.5596,21697.5112
2010-11-02 12:30:00,93.57,93.6,93.55,93.56,40629.65326526271,45.5596,45.5742,45.5499,45.5548,40629.6533
2010-11-02 12:35:00,93.55,93.59,93.55,93.55,37332.48245054243,45.5499,45.5694,45.5499,45.5499,37332.4825
2010-11-02 12:40:00,93.55,93.58,93.54,93.55,31589.023611997443,45.5499,45.5645,45.545,45.5499,31589.0236
2010-11-02 12:45:00,93.55,93.64,93.55,93.61,16698.574771325246,45.5499,45.5937,45.5499,45.5791,16698.5748
2010-11-02 12:50:00,93.63,93.64,93.55,93.56,10529.67453733248,45.5889,45.5937,45.5499,45.5548,10529.6745
2010-11-02 12:55:00,93.56,93.6,93.56,93.57,7445.224420336098,45.5548,45.5742,45.5548,45.5596,7445.2244
2010-11-02 13:00:00,93.58,93.63,93.56,93.62,5849.819187406933,45.5645,45.5889,45.5548,45.584,5849.8192
2010-11-02 13:05:00,93.61,93.67,93.6,93.63,10742.395235056369,45.5791,45.6083,45.5742,45.5889,10742.3952
2010-11-02 13:10:00,93.65,93.76,93.63,93.75,9785.15209529887,45.5986,45.6522,45.5889,45.6473,9785.1521
2010-11-02 13:15:00,93.75,93.79,93.63,93.65,34248.03233354605,45.6473,45.6668,45.5889,45.5986,34248.0323
2010-11-02 13:20:00,93.65,93.68,93.64,93.68,9572.431397574985,45.5986,45.6132,45.5937,45.6132,9572.4314
2010-11-02 13:25:00,93.67,93.71,93.64,93.66,26483.72686662412,45.6083,45.6278,45.5937,45.6035,26483.7269
2010-11-02 13:30:00,93.66,93.73,93.63,93.73,27653.690704105506,45.6035,45.6375,45.5889,45.6375,27653.6907
2010-11-02 13:35:00,93.75,93.85,93.72,93.85,10848.755583918311,45.6473,45.696,45.6327,45.696,10848.7556
2010-11-02 13:40:00,93.85,94.01,93.84,94.01,30950.86151882577,45.696,45.7739,45.6911,45.7739,30950.8615
2010-11-02 13:45:00,94.0,94.11,94.0,94.11,49351.20187194213,45.769,45.8226,45.769,45.8226,49351.2019
2010-11-02 13:50:00,94.1,94.16,94.06,94.15,16804.93512018719,45.8177,45.8469,45.7982,45.842,16804.9351
2010-11-02 13:55:00,94.15,94.35,94.15,94.35,34460.75303126994,45.842,45.9394,45.842,45.9394,34460.753
2010-11-02 14:00:00,94.37,94.38,94.2,94.26,39140.60838119548,45.9492,45.954,45.8664,45.8956,39140.6084
2010-11-02 14:05:00,94.29,94.41,94.28,94.38,32546.26675175494,45.9102,45.9686,45.9053,45.954,32546.2668
2010-11-02 14:10:00,94.38,94.38,94.26,94.3,23611.997447351623,45.954,45.954,45.8956,45.9151,23611.9974
2010-11-02 14:15:00,94.29,94.29,94.24,94.26,19783.02488832163,45.9102,45.9102,45.8859,45.8956,19783.0249
2010-11-02 14:20:00,94.26,94.32,94.26,94.32,15954.052329291637,45.8956,45.9248,45.8956,45.9248,15954.0523
2010-11-02 14:25:00,94.33,94.38,94.31,94.37,14996.80918953414,45.9297,45.954,45.92,45.9492,14996.8092
2010-11-02 14:30:00,94.37,94.45,94.37,94.42,33078.06849606466,45.9492,45.9881,45.9492,45.9735,33078.0685
2010-11-02 14:35:00,94.43,94.53,94.4,94.51,45096.78791746436,45.9784,46.0271,45.9638,46.0173,45096.7879
2010-11-02 14:40:00,94.5,94.57,94.49,94.53,29142.735588172724,46.0125,46.0465,46.0076,46.0271,29142.7356
2010-11-02 14:45:00,94.5,94.53,94.49,94.52,21591.15081897468,46.0125,46.0271,46.0076,46.0222,21591.1508
2010-11-02 14:50:00,94.5,94.56,94.49,94.54,28717.29419272495,46.0125,46.0417,46.0076,46.0319,28717.2942
2010-11-02 14:55:00,94.54,94.54,94.22,94.25,51265.68815145713,46.0319,46.0319,45.8761,45.8907,51265.6882
2010-11-02 15:00:00,94.25,94.28,94.22,94.22,24143.799191661343,45.8907,45.9053,45.8761,45.8761,24143.7992
2010-11-02 15:05:00,94.23,94.41,94.22,94.41,28079.13209955328,45.881,45.9686,45.8761,45.9686,28079.1321
2010-11-02 15:10:00,94.41,94.62,94.39,94.61,45415.8689640502,45.9686,46.0709,45.9589,46.066,45415.869
2010-11-02 15:15:00,94.61,94.67,94.49,94.64,42544.1395447777,46.066,46.0952,46.0076,46.0806,42544.1395
2010-11-02 15:20:00,94.64,94.7,94.6,94.65,33716.23058923633,46.0806,46.1098,46.0612,46.0855,33716.2306
2010-11-02 15:25:00,94.64,94.68,94.54,94.56,33822.59093809827,46.0806,46.1001,46.0319,46.0417,33822.5909
2010-11-02 15:30:00,94.56,94.65,94.55,94.61,57860.02978089767,46.0417,46.0855,46.0368,46.066,57860.0298
2010-11-02 15:35:00,94.61,94.62,94.54,94.56,39566.04977664326,46.066,46.0709,46.0319,46.0417,39566.0498
2010-11-02 15:40:00,94.56,94.56,94.43,94.5,70197.8302488832,46.0417,46.0417,45.9784,46.0125,70197.8302
2010-11-02 15:45:00,94.49,94.55,94.42,94.52,66794.29908530098,46.0076,46.0368,45.9735,46.0222,66794.2991
2010-11-02 15:50:00,94.52,94.57,94.52,94.55,56477.3452456924,46.0222,46.0465,46.0222,46.0368,56477.3452
2010-11-02 15:55:00,94.56,94.65,94.54,94.59,113061.05084024674,46.0417,46.0855,46.0319,46.0563,113061.0508
2010-11-03 09:30:00,94.56,94.96,94.55,94.8,24781.96128483301,46.0417,46.2364,46.0368,46.1585,24781.9613
2010-11-03 09:35:00,94.8,94.91,94.48,94.53,14890.448840672196,46.1585,46.2121,46.0027,46.0271,14890.4488
2010-11-03 09:40:00,94.52,94.66,94.45,94.52,29142.735588172724,46.0222,46.0904,45.9881,46.0222,29142.7356
2010-11-03 09:45:00,94.53,94.53,94.27,94.42,22761.11465645607,46.0271,46.0271,45.9005,45.9735,22761.1147
2010-11-03 09:50:00,94.43,94.5,94.31,94.32,7870.665815783875,45.9784,46.0125,45.92,45.9248,7870.6658
2010-11-03 09:55:00,94.29,94.33,94.2,94.21,19995.74558604552,45.9102,45.9297,45.8664,45.8713,19995.7456
2010-11-03 10:00:00,94.25,94.36,94.17,94.21,24462.880238247177,45.8907,45.9443,45.8518,45.8713,24462.8802
2010-11-03 10:05:00,94.28,94.28,94.15,94.24,17549.4575622208,45.9053,45.9053,45.842,45.8859,17549.4576
2010-11-03 10:10:00,94.26,94.39,94.26,94.39,5211.657094235268,45.8956,45.9589,45.8956,45.9589,5211.6571
2010-11-03 10:15:00,94.4,94.54,94.4,94.51,12444.160816847478,45.9638,46.0319,45.9638,46.0173,12444.1608
2010-11-03 10:20:00,94.52,94.6,94.51,94.55,19038.50244628802,46.0222,46.0612,46.0173,46.0368,19038.5024
2010-11-03 10:25:00,94.54,94.68,94.47,94.66,21697.511167836627,46.0319,46.1001,45.9979,46.0904,21697.5112
2010-11-03 10:30:00,94.67,94.79,94.65,94.71,15847.691980429694,46.0952,46.1537,46.0855,46.1147,15847.692
2010-11-03 10:35:00,94.72,94.72,94.61,94.67,10210.593490746647,46.1196,46.1196,46.066,46.0952,10210.5935
2010-11-03 10:40:00,94.66,94.73,94.61,94.73,25951.9251223144,46.0904,46.1245,46.066,46.1245,25951.9251
2010-11-03 10:45:00,94.73,94.74,94.48,94.54,28291.85279727717,46.1245,46.1293,46.0027,46.0319,28291.8528
2010-11-03 10:50:00,94.53,94.61,94.53,94.57,32333.54605403105,46.0271,46.066,46.0271,46.0465,32333.5461
2010-11-03 10:55:00,94.57,94.74,94.56,94.61,12337.800467985531,46.0465,46.1293,46.0417,46.066,12337.8005
2010-11-03 11:00:00,94.63,94.71,94.53,94.71,19357.58349287385,46.0758,46.1147,46.0271,46.1147,19357.5835
2010-11-03 11:05:00,94.71,94.75,94.69,94.71,7019.78302488832,46.1147,46.1342,46.105,46.1147,7019.783
2010-11-03 11:10:00,94.7,94.7,94.52,94.54,15741.33163156775,46.1098,46.1098,46.0222,46.0319,15741.3316
2010-11-03 11:15:00,94.55,94.58,94.45,94.46,33078.06849606466,46.0368,46.0514,45.9881,45.993,33078.0685
2010-11-03 11:20:00,94.47,94.54,94.45,94.51,32865.34779834077,45.9979,46.0319,45.9881,46.0173,32865.3478
2010-11-03 11:25:00,94.52,94.52,94.37,94.47,17017.65581791108,46.0222,46.0222,45.9492,45.9979,17017.6558
2010-11-03 11:30:00,94.43,94.46,94.4,94.42,12125.079770261644,45.9784,45.993,45.9638,45.9735,12125.0798
2010-11-03 11:35:00,94.42,94.42,94.35,94.41,16698.574771325246,45.9735,45.9735,45.9394,45.9686,16698.5748
2010-11-03 11:40:00,94.41,94.49,94.34,94.34,6807.062327164432,45.9686,46.0076,45.9346,45.9346,6807.0623
2010-11-03 11:45:00,94.34,94.34,94.18,94.25,19995.74558604552,45.9346,45.9346,45.8567,45.8907,19995.7456
2010-11-03 11:50:00,94.24,94.25,94.18,94.22,17974.898957668578,45.8859,45.8907,45.8567,45.8761,17974.899
2010-11-03 11:55:00,94.22,94.25,94.17,94.23,14677.728142948306,45.8761,45.8907,45.8518,45.881,14677.7281
2010-11-03 12:00:00,94.23,94.25,94.09,94.13,24037.4388427994,45.881,45.8907,45.8128,45.8323,24037.4388
2010-11-03 12:05:00,94.13,94.2,94.12,94.2,16592.214422463305,45.8323,45.8664,45.8274,45.8664,16592.2144
2010-11-03 12:10:00,94.17,94.33,94.17,94.33,15847.691980429694,45.8518,45.9297,45.8518,45.9297,15847.692
2010-11-03 12:15:00,94.33,94.45,94.29,94.45,28504.57349500106,45.9297,45.9881,45.9102,45.9881,28504.5735
2010-11-03 12:20:00,94.44,94.51,94.39,94.4,13295.043607743031,45.9832,46.0173,45.9589,45.9638,13295.0436
2010-11-03 12:25:00,94.39,94.46,94.32,94.38,8827.908955541372,45.9589,45.993,45.9248,45.954,8827.909
2010-11-03 12:30:00,94.38,94.53,94.38,94.53,18081.259306530523,45.954,46.0271,45.954,46.0271,18081.2593
2010-11-03 12:35:00,94.53,94.53,94.37,94.37,8296.107211231652,46.0271,46.0271,45.9492,45.9492,8296.1072
2010-11-03 12:40:00,94.36,94.42,94.35,94.41,6487.9812805786,45.9443,45.9735,45.9394,45.9686,6487.9813
2010-11-03 12:45:00,94.41,94.48,94.37,94.39,12018.7194213997,45.9686,46.0027,45.9492,45.9589,12018.7194
2010-11-03 12:50:00,94.4,94.49,94.38,94.41,11486.91767708998,45.9638,46.0076,45.954,45.9686,11486.9177
2010-11-03 12:55:00,94.4,94.42,94.37,94.41,4786.215698787491,45.9638,45.9735,45.9492,45.9686,4786.2157
2010-11-03 13:00:00,94.38,94.48,94.38,94.45,8615.188257817485,45.954,46.0027,45.954,45.9881,8615.1883
2010-11-03 13:05:00,94.43,94.5,94.39,94.39,9359.710699851094,45.9784,46.0125,45.9589,45.9589,9359.7107
2010-11-03 13:10:00,94.4,94.44,94.38,94.4,5637.098489683045,45.9638,45.9832,45.954,45.9638,5637.0985
2010-11-03 13:15:00,94.39,94.42,94.34,94.34,4892.576047649435,45.9589,45.9735,45.9346,45.9346,4892.576
2010-11-03 13:20:00,94.33,94.43,94.33,94.41,9891.512444160817,45.9297,45.9784,45.9297,45.9686,9891.5124
2010-11-03 13:25:00,94.41,94.44,94.33,94.33,7338.864071474153,45.9686,45.9832,45.9297,45.9297,7338.8641
2010-11-03 13:30:00,94.33,94.49,94.32,94.49,7764.30546692193,45.9297,46.0076,45.9248,46.0076,7764.3055
2010-11-03 13:35:00,94.48,94.49,94.42,94.49,13614.124654328863,46.0027,46.0076,45.9735,46.0076,13614.1247
2010-11-03 13:40:00,94.48,94.49,94.4,94.45,9253.350350989149,46.0027,46.0076,45.9638,45.9881,9253.3504
2010-11-03 13:45:00,94.44,94.46,94.4,94.45,7126.143373750265,45.9832,45.993,45.9638,45.9881,7126.1434
2010-11-03 13:50:00,94.45,94.49,94.43,94.47,5530.738140821101,45.9881,46.0076,45.9784,45.9979,5530.7381
2010-11-03 13:55:00,94.45,94.49,94.41,94.41,7126.143373750265,45.9881,46.0076,45.9686,45.9686,7126.1434
2010-11-03 14:00:00,94.41,94.7,94.41,94.67,24994.6819825569,45.9686,46.1098,45.9686,46.0952,24994.682
2010-11-03 14:05:00,94.69,94.73,94.55,94.65,21803.87151669857,46.105,46.1245,46.0368,46.0855,21803.8715
2010-11-03 14:10:00,94.65,94.68,94.17,94.21,4892.576047649435,46.0855,46.1001,45.8518,45.8713,4892.576
2010-11-03 14:15:00,94.23,94.82,94.05,94.45,21272.06977238885,45.881,46.1683,45.7934,45.9881,21272.0698
2010-11-03 14:20:00,94.52,94.9,94.33,94.4,57328.22803658795,46.0222,46.2072,45.9297,45.9638,57328.228
2010-11-03 14:25:00,94.38,94.38,93.97,94.1,54243.777919591565,45.954,45.954,45.7544,45.8177,54243.7779
2010-11-03 14:30:00,94.05,94.26,93.84,94.12,57434.5883854499,45.7934,45.8956,45.6911,45.8274,57434.5884
2010-11-03 14:35:00,94.11,94.32,94.08,94.26,27121.888959795782,45.8226,45.9248,45.808,45.8956,27121.889
2010-11-03 14:40:00,94.26,94.57,94.14,94.57,37864.28419485215,45.8956,46.0465,45.8372,46.0465,37864.2842
2010-11-03 14:45:00,94.58,94.69,94.41,94.58,80195.70304190596,46.0514,46.105,45.9686,46.0514,80195.703
2010-11-03 14:50:00,94.58,94.78,94.57,94.66,29993.61837906828,46.0514,46.1488,46.0465,46.0904,29993.6184
2010-11-03 14:55:00,94.65,94.87,94.65,94.77,26271.00616890023,46.0855,46.1926,46.0855,46.1439,26271.0062
2010-11-03 15:00:00,94.78,94.9,94.67,94.82,23824.718145075512,46.1488,46.2072,46.0952,46.1683,23824.7181
2010-11-03 15:05:00,94.84,94.97,94.78,94.91,29036.37523931078,46.178,46.2413,46.1488,46.2121,29036.3752
2010-11-03 15:10:00,94.89,95.08,94.83,95.06,58391.8315252074,46.2024,46.2949,46.1731,46.2851,58391.8315
2010-11-03 15:15:00,95.06,95.21,95.0,95.01,55945.54350138268,46.2851,46.3582,46.2559,46.2608,55945.5435
2010-11-03 15:20:00,95.03,95.07,94.88,95.04,42544.1395447777,46.2705,46.29,46.1975,46.2754,42544.1395
2010-11-03 15:25:00,95.03,95.1,94.98,94.99,63178.04722399489,46.2705,46.3046,46.2462,46.251,63178.0472
2010-11-03 15:30:00,95.01,95.03,94.82,94.89,84131.03594979791,46.2608,46.2705,46.1683,46.2024,84131.0359
2010-11-03 15:35:00,94.88,95.01,94.86,94.93,49032.1208253563,46.1975,46.2608,46.1877,46.2218,49032.1208
2010-11-03 15:40:00,94.94,94.96,94.85,94.89,29461.81663475856,46.2267,46.2364,46.1829,46.2024,29461.8166
2010-11-03 15:45:00,94.89,94.93,94.71,94.73,48500.319081046575,46.2024,46.2218,46.1147,46.1245,48500.3191
2010-11-03 15:50:00,94.73,94.81,94.71,94.76,42969.580940225474,46.1245,46.1634,46.1147,46.1391,42969.5809
2010-11-03 15:55:00,94.78,94.88,94.73,94.87,105084.02467560091,46.1488,46.1975,46.1245,46.1926,105084.0247
2010-11-04 09:30:00,95.79,96.04,94.6,95.55,64879.812805786,46.6406,46.7623,46.0612,46.5237,64879.8128
2010-11-04 09:35:00,95.59,95.59,95.41,95.57,12231.440119123588,46.5432,46.5432,46.4555,46.5335,12231.4401
2010-11-04 09:40:00,95.59,95.7,95.51,95.54,11699.638374813869,46.5432,46.5967,46.5042,46.5188,11699.6384
2010-11-04 09:45:00,95.56,95.87,95.56,95.83,17868.538608806633,46.5286,46.6795,46.5286,46.66,17868.5386
2010-11-04 09:50:00,95.83,95.99,95.81,95.94,17762.17825994469,46.66,46.738,46.6503,46.7136,17762.1783
2010-11-04 09:55:00,95.96,96.08,95.95,96.02,19995.74558604552,46.7233,46.7818,46.7185,46.7526,19995.7456
2010-11-04 10:00:00,96.02,96.02,95.75,95.77,22761.11465645607,46.7526,46.7526,46.6211,46.6308,22761.1147
2010-11-04 10:05:00,95.8,95.81,95.7,95.7,12231.440119123588,46.6454,46.6503,46.5967,46.5967,12231.4401
2010-11-04 10:10:00,95.71,95.92,95.71,95.81,17230.37651563497,46.6016,46.7039,46.6016,46.6503,17230.3765
2010-11-04 10:15:00,95.8,95.81,95.74,95.77,21272.06977238885,46.6454,46.6503,46.6162,46.6308,21272.0698
2010-11-04 10:20:00,95.77,95.99,95.71,95.98,32546.26675175494,46.6308,46.738,46.6016,46.7331,32546.2668
2010-11-04 10:25:00,95.98,96.23,95.95,96.23,19251.22314401191,46.7331,46.8548,46.7185,46.8548,19251.2231
2010-11-04 10:30:00,96.24,96.34,96.18,96.18,38715.16698574771,46.8597,46.9084,46.8305,46.8305,38715.167
2010-11-04 10:35:00,96.18,96.18,96.09,96.14,17655.817911082744,46.8305,46.8305,46.7866,46.811,17655.8179
2010-11-04 10:40:00,96.17,96.32,96.15,96.25,27653.690704105506,46.8256,46.8986,46.8159,46.8645,27653.6907
2010-11-04 10:45:00,96.28,96.31,96.24,96.3,18932.14209742608,46.8792,46.8938,46.8597,46.8889,18932.1421
2010-11-04 10:50:00,96.3,96.36,96.3,96.33,16698.574771325246,46.8889,46.9181,46.8889,46.9035,16698.5748
2010-11-04 10:55:00,96.33,96.59,96.33,96.51,26164.645820038284,46.9035,47.0301,46.9035,46.9911,26164.6458
2010-11-04 11:00:00,96.49,96.68,96.49,96.68,25526.48372686662,46.9814,47.0739,46.9814,47.0739,25526.4837
2010-11-04 11:05:00,96.67,96.74,96.63,96.65,12975.9625611572,47.069,47.1031,47.0496,47.0593,12975.9626
2010-11-04 11:10:00,96.65,96.67,96.6,96.61,15741.33163156775,47.0593,47.069,47.035,47.0398,15741.3316
2010-11-04 11:15:00,96.61,96.66,96.58,96.64,54137.41757072962,47.0398,47.0642,47.0252,47.0544,54137.4176
2010-11-04 11:20:00,96.63,96.71,96.61,96.64,18187.619655392467,47.0496,47.0885,47.0398,47.0544,18187.6197
2010-11-04 11:25:00,96.63,96.73,96.63,96.66,15315.890236119973,47.0496,47.0983,47.0496,47.0642,15315.8902
2010-11-04 11:30:00,96.66,96.75,96.62,96.73,19570.30419059774,47.0642,47.108,47.0447,47.0983,19570.3042
2010-11-04 11:35:00,96.72,96.77,96.71,96.77,17655.817911082744,47.0934,47.1177,47.0885,47.1177,17655.8179
2010-11-04 11:40:00,96.77,96.77,96.65,96.65,13614.124654328863,47.1177,47.1177,47.0593,47.0593,13614.1247
2010-11-04 11:45:00,96.63,96.65,96.56,96.57,11380.557328228037,47.0496,47.0593,47.0155,47.0204,11380.5573
2010-11-04 11:50:00,96.58,96.61,96.53,96.55,12550.521165709422,47.0252,47.0398,47.0009,47.0106,12550.5212
2010-11-04 11:55:00,96.53,96.61,96.43,96.61,22442.03360987024,47.0009,47.0398,46.9522,47.0398,22442.0336
2010-11-04 12:00:00,96.6,96.7,96.6,96.68,39034.24803233354,47.035,47.0837,47.035,47.0739,39034.248
2010-11-04 12:05:00,96.69,96.73,96.66,96.73,16804.93512018719,47.0788,47.0983,47.0642,47.0983,16804.9351
2010-11-04 12:10:00,96.74,96.78,96.71,96.75,12231.440119123588,47.1031,47.1226,47.0885,47.108,12231.4401
2010-11-04 12:15:00,96.74,96.76,96.67,96.7,22229.31291214635,47.1031,47.1129,47.069,47.0837,22229.3129
2010-11-04 12:20:00,96.7,96.75,96.67,96.69,15954.052329291637,47.0837,47.108,47.069,47.0788,15954.0523
2010-11-04 12:25:00,96.7,96.77,96.68,96.68,15209.529887258028,47.0837,47.1177,47.0739,47.0739,15209.5299
2010-11-04 12:30:00,96.69,96.84,96.69,96.76,9997.87279302276,47.0788,47.1518,47.0788,47.1129,9997.8728
2010-11-04 12:35:00,96.76,96.76,96.62,96.67,15103.169538396083,47.1129,47.1129,47.0447,47.069,15103.1695
2010-11-04 12:40:00,96.66,96.79,96.66,96.75,11593.278025951924,47.0642,47.1275,47.0642,47.108,11593.278
2010-11-04 12:45:00,96.77,96.84,96.74,96.74,13826.845352052753,47.1177,47.1518,47.1031,47.1031,13826.8454
2010-11-04 12:50:00,96.74,96.77,96.74,96.75,11380.557328228037,47.1031,47.1177,47.1031,47.108,11380.5573
2010-11-04 12:55:00,96.75,96.88,96.75,96.82,15422.250584981915,47.108,47.1713,47.108,47.1421,15422.2506
2010-11-04 13:00:00,96.82,96.87,96.8,96.84,13933.205700914696,47.1421,47.1664,47.1323,47.1518,13933.2057
2010-11-04 13:05:00,96.84,96.89,96.83,96.89,9146.990002127206,47.1518,47.1762,47.147,47.1762,9146.99
2010-11-04 13:10:00,96.88,96.9,96.87,96.88,7445.224420336098,47.1713,47.181,47.1664,47.1713,7445.2244
2010-11-04 13:15:00,96.85,96.92,96.85,96.88,9359.710699851094,47.1567,47.1908,47.1567,47.1713,9359.7107
2010-11-04 13:20:00,96.87,96.93,96.87,96.91,12444.160816847478,47.1664,47.1956,47.1664,47.1859,12444.1608
2010-11-04 13:25:00,96.91,96.93,96.88,96.89,7764.30546692193,47.1859,47.1956,47.1713,47.1762,7764.3055
2010-11-04 13:30:00,96.89,96.92,96.83,96.84,23718.357796213568,47.1762,47.1908,47.147,47.1518,23718.3578
2010-11-04 13:35:00,96.86,96.87,96.8,96.84,13082.322910019142,47.1616,47.1664,47.1323,47.1518,13082.3229
2010-11-04 13:40:00,96.85,96.89,96.82,96.86,14677.728142948306,47.1567,47.1762,47.1421,47.1616,14677.7281
2010-11-04 13:45:00,96.87,96.93,96.82,96.89,17017.65581791108,47.1664,47.1956,47.1421,47.1762,17017.6558
2010-11-04 13:50:00,96.89,96.93,96.86,96.88,11167.836630504144,47.1762,47.1956,47.1616,47.1713,11167.8366
2010-11-04 13:55:00,96.87,96.93,96.87,96.9,8296.107211231652,47.1664,47.1956,47.1664,47.181,8296.1072
2010-11-04 14:00:00,96.88,96.97,96.87,96.93,14145.926398638583,47.1713,47.2151,47.1664,47.1956,14145.9264
2010-11-04 14:05:00,96.93,96.93,96.89,96.92,11380.557328228037,47.1956,47.1956,47.1762,47.1908,11380.5573
2010-11-04 14:10:00,96.92,96.93,96.87,96.89,18400.34035311636,47.1908,47.1956,47.1664,47.1762,18400.3404
2010-11-04 14:15:00,96.9,96.91,96.87,96.89,14039.56604977664,47.181,47.1859,47.1664,47.1762,14039.566
2010-11-04 14:20:00,96.89,96.98,96.87,96.94,19357.58349287385,47.1762,47.22,47.1664,47.2005,19357.5835
2010-11-04 14:25:00,96.93,96.95,96.92,96.92,10636.034886194426,47.1956,47.2054,47.1908,47.1908,10636.0349
2010-11-04 14:30:00,96.91,96.93,96.88,96.9,22335.67326100829,47.1859,47.1956,47.1713,47.181,22335.6733
2010-11-04 14:35:00,96.9,96.93,96.89,96.93,14039.56604977664,47.181,47.1956,47.1762,47.1956,14039.566
2010-11-04 14:40:00,96.93,96.98,96.92,96.92,13826.845352052753,47.1956,47.22,47.1908,47.1908,13826.8454
2010-11-04 14:45:00,96.93,96.99,96.91,96.97,15209.529887258028,47.1956,47.2249,47.1859,47.2151,15209.5299
2010-11-04 14:50:00,96.97,97.01,96.97,96.99,13082.322910019142,47.2151,47.2346,47.2151,47.2249,13082.3229
2010-11-04 14:55:00,97.0,97.08,96.99,97.08,23505.63709848968,47.2297,47.2687,47.2249,47.2687,23505.6371
2010-11-04 15:00:00,97.08,97.13,97.01,97.07,20846.62837694108,47.2687,47.293,47.2346,47.2638,20846.6284
2010-11-04 15:05:00,97.08,97.18,97.08,97.15,27334.60965751967,47.2687,47.3174,47.2687,47.3028,27334.6097
2010-11-04 15:10:00,97.15,97.16,97.04,97.09,22442.03360987024,47.3028,47.3076,47.2492,47.2735,22442.0336
2010-11-04 15:15:00,97.09,97.24,97.04,97.07,55201.02105934906,47.2735,47.3466,47.2492,47.2638,55201.0211
2010-11-04 15:20:00,97.07,97.2,97.07,97.18,33290.78919378855,47.2638,47.3271,47.2638,47.3174,33290.7892
2010-11-04 15:25:00,97.17,97.37,97.11,97.37,43501.3826845352,47.3125,47.4099,47.2833,47.4099,43501.3827
2010-11-04 15:30:00,97.36,97.37,97.24,97.31,42544.1395447777,47.405,47.4099,47.3466,47.3807,42544.1395
2010-11-04 15:35:00,97.32,97.37,97.28,97.34,52542.01233780046,47.3855,47.4099,47.3661,47.3953,52542.0123
2010-11-04 15:40:00,97.34,97.4,97.33,97.38,102744.09700063814,47.3953,47.4245,47.3904,47.4147,102744.097
2010-11-04 15:45:00,97.4,97.47,97.17,97.26,134333.1206126356,47.4245,47.4586,47.3125,47.3563,134333.1206
2010-11-04 15:50:00,97.25,97.48,97.24,97.46,91044.45862582428,47.3515,47.4634,47.3466,47.4537,91044.4586
2010-11-04 15:55:00,97.46,97.73,97.46,97.56,384279.94043820456,47.4537,47.5852,47.4537,47.5024,384279.9404
2010-11-05 09:30:00,98.03,98.03,97.08,97.22,67113.38013188682,47.7312,47.7312,47.2687,47.3368,67113.3801
2010-11-05 09:35:00,97.3,97.51,97.23,97.47,33290.78919378855,47.3758,47.478,47.3417,47.4586,33290.7892
2010-11-05 09:40:00,97.56,98.02,97.55,98.01,29887.25803020633,47.5024,47.7264,47.4975,47.7215,29887.258
2010-11-05 09:45:00,98.01,98.23,98.01,98.19,38183.36524143798,47.7215,47.8286,47.7215,47.8091,38183.3652
2010-11-05 09:50:00,98.17,98.19,98.01,98.09,21910.23186556052,47.7994,47.8091,47.7215,47.7604,21910.2319
2010-11-05 09:55:00,98.1,98.47,98.09,98.43,37119.761752818544,47.7653,47.9455,47.7604,47.926,37119.7618
2010-11-05 10:00:00,98.47,98.63,98.41,98.55,45522.22931291214,47.9455,48.0234,47.9163,47.9844,45522.2293
2010-11-05 10:05:00,98.55,98.62,98.38,98.39,35949.79791533716,47.9844,48.0185,47.9017,47.9065,35949.7979
2010-11-05 10:10:00,98.38,98.63,98.38,98.59,23505.63709848968,47.9017,48.0234,47.9017,48.0039,23505.6371
2010-11-05 10:15:00,98.61,98.72,98.59,98.59,45947.67070835992,48.0136,48.0672,48.0039,48.0039,45947.6707
2010-11-05 10:20:00,98.63,98.93,98.53,98.93,23824.718145075512,48.0234,48.1694,47.9747,48.1694,23824.7181
2010-11-05 10:25:00,98.93,98.96,98.63,98.87,24462.880238247177,48.1694,48.1841,48.0234,48.1402,24462.8802
2010-11-05 10:30:00,98.89,99.18,98.88,99.11,48713.039778770464,48.15,48.2912,48.1451,48.2571,48713.0398
2010-11-05 10:35:00,99.13,99.42,99.11,99.33,46692.19315039353,48.2668,48.408,48.2571,48.3642,46692.1932
2010-11-05 10:40:00,99.33,99.44,99.12,99.15,51159.32780259519,48.3642,48.4178,48.262,48.2766,51159.3278
2010-11-05 10:45:00,99.14,99.17,98.98,98.98,27653.690704105506,48.2717,48.2863,48.1938,48.1938,27653.6907
2010-11-05 10:50:00,98.98,98.99,98.84,98.94,15528.61093384386,48.1938,48.1987,48.1256,48.1743,15528.6109
2010-11-05 10:55:00,98.94,99.07,98.91,99.03,38927.88768347159,48.1743,48.2376,48.1597,48.2181,38927.8877
2010-11-05 11:00:00,99.06,99.3,99.04,99.29,44245.90512656881,48.2327,48.3496,48.223,48.3447,44245.9051
2010-11-05 11:05:00,99.29,99.61,99.29,99.5,46904.913848117416,48.3447,48.5005,48.3447,48.447,46904.9138
2010-11-05 11:10:00,99.53,99.55,99.2,99.22,31908.10465858328,48.4616,48.4713,48.3009,48.3107,31908.1047
2010-11-05 11:15:00,99.23,99.23,98.9,98.91,35098.9151244416,48.3155,48.3155,48.1548,48.1597,35098.9151
2010-11-05 11:20:00,98.9,98.94,98.87,98.89,9146.990002127206,48.1548,48.1743,48.1402,48.15,9146.99
2010-11-05 11:25:00,98.88,99.15,98.88,99.06,22867.47500531801,48.1451,48.2766,48.1451,48.2327,22867.475
2010-11-05 11:30:00,99.03,99.12,99.03,99.07,14465.007445224415,48.2181,48.262,48.2181,48.2376,14465.0074
2010-11-05 11:35:00,99.06,99.07,98.97,99.03,8934.269304403317,48.2327,48.2376,48.1889,48.2181,8934.2693
2010-11-05 11:40:00,99.03,99.03,98.87,98.95,17336.736864496914,48.2181,48.2181,48.1402,48.1792,17336.7369
2010-11-05 11:45:00,98.96,99.02,98.9,99.0,12975.9625611572,48.1841,48.2133,48.1548,48.2035,12975.9626
2010-11-05 11:50:00,98.99,98.99,98.89,98.94,13720.485003190808,48.1987,48.1987,48.15,48.1743,13720.485
2010-11-05 11:55:00,98.94,98.95,98.76,98.76,9359.710699851094,48.1743,48.1792,48.0867,48.0867,9359.7107
2010-11-05 12:00:00,98.79,98.79,98.64,98.67,18293.98000425441,48.1013,48.1013,48.0282,48.0429,18293.98
2010-11-05 12:05:00,98.68,98.72,98.6,98.66,20846.62837694108,48.0477,48.0672,48.0088,48.038,20846.6284
2010-11-05 12:10:00,98.66,98.87,98.66,98.81,38289.72559029993,48.038,48.1402,48.038,48.111,38289.7256
2010-11-05 12:15:00,98.82,98.82,98.72,98.72,25632.844075728564,48.1159,48.1159,48.0672,48.0672,25632.8441
2010-11-05 12:20:00,98.72,98.79,98.67,98.73,19570.30419059774,48.0672,48.1013,48.0429,48.0721,19570.3042
2010-11-05 12:25:00,98.73,98.9,98.73,98.85,20846.62837694108,48.0721,48.1548,48.0721,48.1305,20846.6284
2010-11-05 12:30:00,98.85,98.97,98.8,98.92,27334.60965751967,48.1305,48.1889,48.1062,48.1646,27334.6097
2010-11-05 12:35:00,98.94,99.1,98.9,99.1,15847.691980429694,48.1743,48.2522,48.1548,48.2522,15847.692
2010-11-05 12:40:00,99.1,99.1,98.98,98.99,12018.7194213997,48.2522,48.2522,48.1938,48.1987,12018.7194
2010-11-05 12:45:00,98.99,99.02,98.95,98.97,10529.67453733248,48.1987,48.2133,48.1792,48.1889,10529.6745
2010-11-05 12:50:00,98.97,98.99,98.8,98.9,14784.088491810253,48.1889,48.1987,48.1062,48.1548,14784.0885
2010-11-05 12:55:00,98.89,98.9,98.8,98.83,24675.600935971062,48.15,48.1548,48.1062,48.1208,24675.6009
2010-11-05 13:00:00,98.84,99.06,98.84,99.06,18932.14209742608,48.1256,48.2327,48.1256,48.2327,18932.1421
2010-11-05 13:05:00,99.05,99.22,99.05,99.21,44352.26547543075,48.2279,48.3107,48.2279,48.3058,44352.2655
2010-11-05 13:10:00,99.23,99.23,99.13,99.17,11061.476281642204,48.3155,48.3155,48.2668,48.2863,11061.4763
2010-11-05 13:15:00,99.17,99.32,99.16,99.32,16911.295469049135,48.2863,48.3593,48.2814,48.3593,16911.2955
2010-11-05 13:20:00,99.31,99.37,99.29,99.32,37438.84279940437,48.3545,48.3837,48.3447,48.3593,37438.8428
2010-11-05 13:25:00,99.32,99.32,99.28,99.29,20208.46628376941,48.3593,48.3593,48.3399,48.3447,20208.4663
2010-11-05 13:30:00,99.29,99.34,99.29,99.29,12444.160816847478,48.3447,48.3691,48.3447,48.3447,12444.1608
2010-11-05 13:35:00,99.26,99.27,99.18,99.24,17230.37651563497,48.3301,48.335,48.2912,48.3204,17230.3765
2010-11-05 13:40:00,99.23,99.24,99.12,99.17,11380.557328228037,48.3155,48.3204,48.262,48.2863,11380.5573
2010-11-05 13:45:00,99.18,99.27,99.18,99.23,17762.17825994469,48.2912,48.335,48.2912,48.3155,17762.1783
2010-11-05 13:50:00,99.23,99.31,99.21,99.29,15634.971282705805,48.3155,48.3545,48.3058,48.3447,15634.9713
2010-11-05 13:55:00,99.29,99.33,99.28,99.33,8083.386513507763,48.3447,48.3642,48.3399,48.3642,8083.3865
2010-11-05 14:00:00,99.33,99.38,99.17,99.17,21910.23186556052,48.3642,48.3886,48.2863,48.2863,21910.2319
2010-11-05 14:05:00,99.17,99.17,99.02,99.02,19995.74558604552,48.2863,48.2863,48.2133,48.2133,19995.7456
2010-11-05 14:10:00,98.99,99.0,98.83,98.85,16060.412678153582,48.1987,48.2035,48.1208,48.1305,16060.4127
2010-11-05 14:15:00,98.84,98.93,98.81,98.82,17549.4575622208,48.1256,48.1694,48.111,48.1159,17549.4576
2010-11-05 14:20:00,98.82,98.94,98.72,98.88,24143.799191661343,48.1159,48.1743,48.0672,48.1451,24143.7992
2010-11-05 14:25:00,98.84,98.86,98.72,98.84,17336.736864496914,48.1256,48.1354,48.0672,48.1256,17336.7369
2010-11-05 14:30:00,98.84,98.96,98.83,98.85,21059.34907466496,48.1256,48.1841,48.1208,48.1305,21059.3491
2010-11-05 14:35:00,98.87,98.93,98.82,98.82,17974.898957668578,48.1402,48.1694,48.1159,48.1159,17974.899
2010-11-05 14:40:00,98.81,98.81,98.68,98.71,29993.61837906828,48.111,48.111,48.0477,48.0623,29993.6184
2010-11-05 14:45:00,98.71,98.76,98.68,98.72,12763.24186343331,48.0623,48.0867,48.0477,48.0672,12763.2419
2010-11-05 14:50:00,98.72,98.83,98.72,98.8,11805.998723675812,48.0672,48.1208,48.0672,48.1062,11805.9987
2010-11-05 14:55:00,98.8,98.81,98.71,98.72,26164.645820038284,48.1062,48.111,48.0623,48.0672,26164.6458
2010-11-05 15:00:00,98.72,98.82,98.71,98.81,20208.46628376941,48.0672,48.1159,48.0623,48.111,20208.4663
2010-11-05 15:05:00,98.81,98.87,98.74,98.78,30099.97872793022,48.111,48.1402,48.0769,48.0964,30099.9787
2010-11-05 15:10:00,98.77,98.78,98.71,98.74,38183.36524143798,48.0915,48.0964,48.0623,48.0769,38183.3652
2010-11-05 15:15:00,98.77,98.77,98.73,98.76,31695.383960859388,48.0915,48.0915,48.0721,48.0867,31695.384
2010-11-05 15:20:00,98.76,98.85,98.74,98.84,37332.48245054243,48.0867,48.1305,48.0769,48.1256,37332.4825
2010-11-05 15:25:00,98.84,98.94,98.82,98.91,36481.59965964688,48.1256,48.1743,48.1159,48.1597,36481.5997
2010-11-05 15:30:00,98.93,99.13,98.9,99.1,30738.14082110189,48.1694,48.2668,48.1548,48.2522,30738.1408
2010-11-05 15:35:00,99.1,99.14,99.04,99.11,60519.03850244628,48.2522,48.2717,48.223,48.2571,60519.0385
2010-11-05 15:40:00,99.1,99.21,99.06,99.2,66687.93873643904,48.2522,48.3058,48.2327,48.3009,66687.9387
2010-11-05 15:45:00,99.19,99.47,99.19,99.47,95830.67432461175,48.296,48.4324,48.296,48.4324,95830.6743
2010-11-05 15:50:00,99.46,99.49,99.29,99.41,125717.9323548181,48.4275,48.4421,48.3447,48.4032,125717.9324
2010-11-05 15:55:00,99.42,99.44,99.32,99.43,185811.5294618166,48.408,48.4178,48.3593,48.4129,185811.5295
2010-11-08 09:30:00,100.08,100.13,99.66,99.67,80302.06339076791,48.7294,48.7537,48.5249,48.5298,80302.0634
2010-11-08 09:35:00,99.67,100.03,99.56,99.7,27440.970006381616,48.5298,48.705,48.4762,48.5444,27440.97
2010-11-08 09:40:00,99.69,99.79,99.18,99.19,27547.33035524356,48.5395,48.5882,48.2912,48.296,27547.3304
2010-11-08 09:45:00,99.19,99.25,98.89,98.95,30312.69942565411,48.296,48.3253,48.15,48.1792,30312.6994
2010-11-08 09:50:00,98.96,99.19,98.89,99.11,42863.22059136353,48.1841,48.296,48.15,48.2571,42863.2206
2010-11-08 09:55:00,99.09,99.11,98.93,99.07,8296.107211231652,48.2474,48.2571,48.1694,48.2376,8296.1072
2010-11-08 10:00:00,99.06,99.19,98.89,99.13,27015.52861093384,48.2327,48.296,48.15,48.2668,27015.5286
2010-11-08 10:05:00,99.13,99.39,99.12,99.12,24250.159540523287,48.2668,48.3934,48.262,48.262,24250.1595
2010-11-08 10:10:00,99.13,99.29,99.09,99.27,10955.115932780258,48.2668,48.3447,48.2474,48.335,10955.1159
2010-11-08 10:15:00,99.28,99.43,99.26,99.29,18293.98000425441,48.3399,48.4129,48.3301,48.3447,18293.98
2010-11-08 10:20:00,99.35,99.39,99.17,99.25,9572.431397574985,48.3739,48.3934,48.2863,48.3253,9572.4314
2010-11-08 10:25:00,99.26,99.37,99.24,99.25,7657.945118059986,48.3301,48.3837,48.3204,48.3253,7657.9451
2010-11-08 10:30:00,99.29,99.36,99.09,99.18,67326.10082961072,48.3447,48.3788,48.2474,48.2912,67326.1008
2010-11-08 10:35:00,99.21,99.48,99.2,99.48,18293.98000425441,48.3058,48.4372,48.3009,48.4372,18293.98
2010-11-08 10:40:00,99.47,99.56,99.39,99.47,15103.169538396083,48.4324,48.4762,48.3934,48.4324,15103.1695
2010-11-08 10:45:00,99.48,99.68,99.48,99.63,20421.18698149329,48.4372,48.5346,48.4372,48.5103,20421.187
2010-11-08 10:50:00,99.66,99.66,99.33,99.35,13933.205700914696,48.5249,48.5249,48.3642,48.3739,13933.2057
2010-11-08 10:55:00,99.37,99.38,99.08,99.16,28610.933843863004,48.3837,48.3886,48.2425,48.2814,28610.9338
2010-11-08 11:00:00,99.14,99.19,98.88,98.98,24462.880238247177,48.2717,48.296,48.1451,48.1938,24462.8802
2010-11-08 11:05:00,99.0,99.07,98.81,98.91,26483.72686662412,48.2035,48.2376,48.111,48.1597,26483.7269
2010-11-08 11:10:00,98.86,98.97,98.83,98.9,12975.9625611572,48.1354,48.1889,48.1208,48.1548,12975.9626
2010-11-08 11:15:00,98.91,99.1,98.87,99.06,19995.74558604552,48.1597,48.2522,48.1402,48.2327,19995.7456
2010-11-08 11:20:00,99.04,99.34,98.98,99.32,15422.250584981915,48.223,48.3691,48.1938,48.3593,15422.2506
2010-11-08 11:25:00,99.35,99.5,99.35,99.38,15103.169538396083,48.3739,48.447,48.3739,48.3886,15103.1695
2010-11-08 11:30:00,99.4,99.54,99.35,99.54,21484.790470112737,48.3983,48.4665,48.3739,48.4665,21484.7905
2010-11-08 11:35:00,99.54,99.59,99.45,99.49,18932.14209742608,48.4665,48.4908,48.4226,48.4421,18932.1421
2010-11-08 11:40:00,99.47,99.5,99.41,99.45,15103.169538396083,48.4324,48.447,48.4032,48.4226,15103.1695
2010-11-08 11:45:00,99.46,99.47,99.35,99.37,10529.67453733248,48.4275,48.4324,48.3739,48.3837,10529.6745
2010-11-08 11:50:00,99.37,99.44,99.33,99.44,4254.41395447777,48.3837,48.4178,48.3642,48.4178,4254.414
2010-11-08 11:55:00,99.49,99.71,99.45,99.67,24143.799191661343,48.4421,48.5492,48.4226,48.5298,24143.7992
2010-11-08 12:00:00,99.67,99.71,99.66,99.67,4148.053605615826,48.5298,48.5492,48.5249,48.5298,4148.0536
2010-11-08 12:05:00,99.67,99.68,99.53,99.55,8721.54860667943,48.5298,48.5346,48.4616,48.4713,8721.5486
2010-11-08 12:10:00,99.52,99.6,99.5,99.6,16166.773027015526,48.4567,48.4957,48.447,48.4957,16166.773
2010-11-08 12:15:00,99.6,99.7,99.6,99.61,20421.18698149329,48.4957,48.5444,48.4957,48.5005,20421.187
2010-11-08 12:20:00,99.63,99.77,99.6,99.75,11593.278025951924,48.5103,48.5784,48.4957,48.5687,11593.278
2010-11-08 12:25:00,99.74,99.8,99.69,99.7,23292.91640076579,48.5638,48.5931,48.5395,48.5444,23292.9164
2010-11-08 12:30:00,99.72,99.74,99.65,99.69,9146.990002127206,48.5541,48.5638,48.52,48.5395,9146.99
2010-11-08 12:35:00,99.7,99.73,99.68,99.71,3403.531163582216,48.5444,48.559,48.5346,48.5492,3403.5312
2010-11-08 12:40:00,99.7,99.74,99.69,99.7,2978.089768134439,48.5444,48.5638,48.5395,48.5444,2978.0898
2010-11-08 12:45:00,99.69,99.69,99.6,99.6,3935.332907891937,48.5395,48.5395,48.4957,48.4957,3935.3329
2010-11-08 12:50:00,99.61,99.7,99.61,99.65,5105.296745373324,48.5005,48.5444,48.5005,48.52,5105.2967
2010-11-08 12:55:00,99.65,99.71,99.61,99.69,5424.377791959157,48.52,48.5492,48.5005,48.5395,5424.3778
2010-11-08 13:00:00,99.68,99.71,99.63,99.66,3935.332907891937,48.5346,48.5492,48.5103,48.5249,3935.3329
2010-11-08 13:05:00,99.66,99.66,99.59,99.61,6487.9812805786,48.5249,48.5249,48.4908,48.5005,6487.9813
2010-11-08 13:10:00,99.61,99.76,99.59,99.74,10210.593490746647,48.5005,48.5736,48.4908,48.5638,10210.5935
2010-11-08 13:15:00,99.73,99.79,99.73,99.73,13295.043607743031,48.559,48.5882,48.559,48.559,13295.0436
2010-11-08 13:20:00,99.74,99.84,99.74,99.79,10636.034886194426,48.5638,48.6125,48.5638,48.5882,10636.0349
2010-11-08 13:25:00,99.8,99.87,99.76,99.76,19251.22314401191,48.5931,48.6271,48.5736,48.5736,19251.2231
2010-11-08 13:30:00,99.75,99.8,99.7,99.7,11486.91767708998,48.5687,48.5931,48.5444,48.5444,11486.9177
2010-11-08 13:35:00,99.68,99.76,99.68,99.74,10423.314188470536,48.5346,48.5736,48.5346,48.5638,10423.3142
2010-11-08 13:40:00,99.73,99.73,99.61,99.66,8615.188257817485,48.559,48.559,48.5005,48.5249,8615.1883
2010-11-08 13:45:00,99.66,99.68,99.62,99.64,6807.062327164432,48.5249,48.5346,48.5054,48.5152,6807.0623
2010-11-08 13:50:00,99.64,99.66,99.59,99.66,8934.269304403317,48.5152,48.5249,48.4908,48.5249,8934.2693
2010-11-08 13:55:00,99.65,99.68,99.61,99.68,8827.908955541372,48.52,48.5346,48.5005,48.5346,8827.909
2010-11-08 14:00:00,99.68,99.75,99.67,99.74,7232.503722612209,48.5346,48.5687,48.5298,48.5638,7232.5037
2010-11-08 14:05:00,99.74,99.78,99.74,99.76,7870.665815783875,48.5638,48.5833,48.5638,48.5736,7870.6658
2010-11-08 14:10:00,99.76,99.78,99.66,99.69,5956.179536268878,48.5736,48.5833,48.5249,48.5395,5956.1795
2010-11-08 14:15:00,99.67,99.85,99.67,99.85,12337.800467985531,48.5298,48.6174,48.5298,48.6174,12337.8005
2010-11-08 14:20:00,99.86,99.92,99.85,99.92,6487.9812805786,48.6223,48.6515,48.6174,48.6515,6487.9813
2010-11-08 14:25:00,99.91,99.96,99.81,99.81,11380.557328228037,48.6466,48.671,48.5979,48.5979,11380.5573
2010-11-08 14:30:00,99.81,99.82,99.62,99.65,25420.123378004675,48.5979,48.6028,48.5054,48.52,25420.1234
2010-11-08 14:35:00,99.63,99.68,99.58,99.62,17230.37651563497,48.5103,48.5346,48.4859,48.5054,17230.3765
2010-11-08 14:40:00,99.61,99.8,99.61,99.76,14571.367794086362,48.5005,48.5931,48.5005,48.5736,14571.3678
2010-11-08 14:45:00,99.76,99.76,99.62,99.62,10104.233141884704,48.5736,48.5736,48.5054,48.5054,10104.2331
2010-11-08 14:50:00,99.62,99.67,99.59,99.61,14784.088491810253,48.5054,48.5298,48.4908,48.5005,14784.0885
2010-11-08 14:55:00,99.62,99.65,99.57,99.59,11805.998723675812,48.5054,48.52,48.4811,48.4908,11805.9987
2010-11-08 15:00:00,99.6,99.67,99.59,99.66,16911.295469049135,48.4957,48.5298,48.4908,48.5249,16911.2955
2010-11-08 15:05:00,99.66,99.74,99.62,99.65,16060.412678153582,48.5249,48.5638,48.5054,48.52,16060.4127
2010-11-08 15:10:00,99.63,99.74,99.63,99.68,11593.278025951924,48.5103,48.5638,48.5103,48.5346,11593.278
2010-11-08 15:15:00,99.67,99.83,99.66,99.83,11699.638374813869,48.5298,48.6077,48.5249,48.6077,11699.6384
2010-11-08 15:20:00,99.83,99.93,99.82,99.89,10742.395235056369,48.6077,48.6564,48.6028,48.6369,10742.3952
2010-11-08 15:25:00,99.89,99.94,99.86,99.88,18506.700701978298,48.6369,48.6612,48.6223,48.632,18506.7007
2010-11-08 15:30:00,99.89,100.09,99.89,100.09,35737.07721761327,48.6369,48.7343,48.6369,48.7343,35737.0772
2010-11-08 15:35:00,100.08,100.1,100.01,100.03,35524.35651988938,48.7294,48.7391,48.6953,48.705,35524.3565
2010-11-08 15:40:00,100.04,100.07,99.98,100.07,55732.82280365879,48.7099,48.7245,48.6807,48.7245,55732.8228
2010-11-08 15:45:00,100.08,100.13,99.92,99.92,75941.28908742819,48.7294,48.7537,48.6515,48.6515,75941.2891
2010-11-08 15:50:00,99.92,99.92,99.76,99.8,60093.5971069985,48.6515,48.6515,48.5736,48.5931,60093.5971
2010-11-08 15:55:00,99.79,99.91,99.75,99.85,151244.41608168473,48.5882,48.6466,48.5687,48.6174,151244.4161
2010-11-09 09:30:00,100.05,100.17,99.73,99.84,32227.185705169108,48.7148,48.7732,48.559,48.6125,32227.1857
2010-11-09 09:35:00,99.78,99.82,99.28,99.42,28610.933843863004,48.5833,48.6028,48.3399,48.408,28610.9338
2010-11-09 09:40:00,99.35,99.37,99.05,99.1,18932.14209742608,48.3739,48.3837,48.2279,48.2522,18932.1421
2010-11-09 09:45:00,99.1,99.25,98.96,99.17,18506.700701978298,48.2522,48.3253,48.1841,48.2863,18506.7007
2010-11-09 09:50:00,99.19,99.19,98.97,99.16,29674.537332482447,48.296,48.296,48.1889,48.2814,29674.5373
2010-11-09 09:55:00,99.16,99.2,99.0,99.05,16804.93512018719,48.2814,48.3009,48.2035,48.2279,16804.9351
2010-11-09 10:00:00,99.05,99.06,98.93,98.95,30525.420123378,48.2279,48.2327,48.1694,48.1792,30525.4201
2010-11-09 10:05:00,98.94,99.12,98.93,99.12,16060.412678153582,48.1743,48.262,48.1694,48.262,16060.4127
2010-11-09 10:10:00,99.1,99.35,99.09,99.33,16273.13337587747,48.2522,48.3739,48.2474,48.3642,16273.1334
2010-11-09 10:15:00,99.3,99.4,99.1,99.12,12763.24186343331,48.3496,48.3983,48.2522,48.262,12763.2419
2010-11-09 10:20:00,99.13,99.28,99.12,99.22,9572.431397574985,48.2668,48.3399,48.262,48.3107,9572.4314
2010-11-09 10:25:00,99.2,99.34,99.13,99.23,9253.350350989149,48.3009,48.3691,48.2668,48.3155,9253.3504
2010-11-09 10:30:00,99.25,99.26,99.0,99.02,12975.9625611572,48.3253,48.3301,48.2035,48.2133,12975.9626
2010-11-09 10:35:00,99.02,99.04,98.94,99.0,28185.492448415225,48.2133,48.223,48.1743,48.2035,28185.4924
2010-11-09 10:40:00,98.99,99.12,98.99,99.12,14996.80918953414,48.1987,48.262,48.1987,48.262,14996.8092
2010-11-09 10:45:00,99.13,99.13,99.01,99.05,21272.06977238885,48.2668,48.2668,48.2084,48.2279,21272.0698
2010-11-09 10:50:00,99.05,99.05,98.91,98.91,17124.016166773024,48.2279,48.2279,48.1597,48.1597,17124.0162
2010-11-09 10:55:00,98.91,98.93,98.84,98.88,24037.4388427994,48.1597,48.1694,48.1256,48.1451,24037.4388
2010-11-09 11:00:00,98.89,99.04,98.88,99.02,25845.564773452454,48.15,48.223,48.1451,48.2133,25845.5648
2010-11-09 11:05:00,99.0,99.08,98.95,98.95,16911.295469049135,48.2035,48.2425,48.1792,48.1792,16911.2955
2010-11-09 11:10:00,98.92,98.94,98.88,98.94,21910.23186556052,48.1646,48.1743,48.1451,48.1743,21910.2319
2010-11-09 11:15:00,98.93,99.18,98.91,99.17,24888.321633694955,48.1694,48.2912,48.1597,48.2863,24888.3216
2010-11-09 11:20:00,99.18,99.23,99.14,99.15,9359.710699851094,48.2912,48.3155,48.2717,48.2766,9359.7107
2010-11-09 11:25:00,99.16,99.19,99.09,99.13,15847.691980429694,48.2814,48.296,48.2474,48.2668,15847.692
2010-11-09 11:30:00,99.13,99.17,99.06,99.09,16804.93512018719,48.2668,48.2863,48.2327,48.2474,16804.9351
2010-11-09 11:35:00,99.09,99.18,99.04,99.12,21697.511167836627,48.2474,48.2912,48.223,48.262,21697.5112
2010-11-09 11:40:00,99.12,99.14,98.97,98.97,12763.24186343331,48.262,48.2717,48.1889,48.1889,12763.2419
2010-11-09 11:45:00,98.97,99.07,98.93,98.98,22654.754307594125,48.1889,48.2376,48.1694,48.1938,22654.7543
2010-11-09 11:50:00,98.97,98.97,98.73,98.73,38502.44628802382,48.1889,48.1889,48.0721,48.0721,38502.4463
2010-11-09 11:55:00,98.73,98.76,98.33,98.33,61050.840246756,48.0721,48.0867,47.8773,47.8773,61050.8402
2010-11-09 12:00:00,98.33,98.38,98.22,98.24,26696.447564348007,47.8773,47.9017,47.8237,47.8335,26696.4476
2010-11-09 12:05:00,98.24,98.53,98.19,98.5,29461.81663475856,47.8335,47.9747,47.8091,47.9601,29461.8166
2010-11-09 12:10:00,98.49,98.69,98.45,98.56,23611.997447351623,47.9552,48.0526,47.9357,47.9893,23611.9974
2010-11-09 12:15:00,98.57,98.74,98.51,98.51,16166.773027015526,47.9942,48.0769,47.9649,47.9649,16166.773
2010-11-09 12:20:00,98.5,98.5,98.22,98.22,27228.249308657727,47.9601,47.9601,47.8237,47.8237,27228.2493
2010-11-09 12:25:00,98.22,98.24,98.13,98.2,17974.898957668578,47.8237,47.8335,47.7799,47.814,17974.899
2010-11-09 12:30:00,98.19,98.37,98.19,98.22,19357.58349287385,47.8091,47.8968,47.8091,47.8237,19357.5835
2010-11-09 12:35:00,98.19,98.24,98.16,98.19,16166.773027015526,47.8091,47.8335,47.7945,47.8091,16166.773
2010-11-09 12:40:00,98.2,98.24,98.15,98.18,19463.9438417358,47.814,47.8335,47.7897,47.8043,19463.9438
2010-11-09 12:45:00,98.19,98.27,98.18,98.19,14465.007445224415,47.8091,47.8481,47.8043,47.8091,14465.0074
2010-11-09 12:50:00,98.18,98.24,98.14,98.19,15528.61093384386,47.8043,47.8335,47.7848,47.8091,15528.6109
2010-11-09 12:55:00,98.17,98.24,98.08,98.19,17230.37651563497,47.7994,47.8335,47.7556,47.8091,17230.3765
2010-11-09 13:00:00,98.19,98.52,98.19,98.45,20314.82663263136,47.8091,47.9698,47.8091,47.9357,20314.8266
2010-11-09 13:05:00,98.45,98.51,98.44,98.47,10636.034886194426,47.9357,47.9649,47.9309,47.9455,10636.0349
2010-11-09 13:10:00,98.48,98.48,98.23,98.36,18825.78174856413,47.9503,47.9503,47.8286,47.8919,18825.7817
2010-11-09 13:15:00,98.37,98.38,98.2,98.21,10636.034886194426,47.8968,47.9017,47.814,47.8189,10636.0349
2010-11-09 13:20:00,98.22,98.23,98.07,98.07,15741.33163156775,47.8237,47.8286,47.7507,47.7507,15741.3316
2010-11-09 13:25:00,98.08,98.19,97.97,98.13,26271.00616890023,47.7556,47.8091,47.702,47.7799,26271.0062
2010-11-09 13:30:00,98.12,98.12,97.9,98.03,34567.11338013188,47.7751,47.7751,47.6679,47.7312,34567.1134
2010-11-09 13:35:00,97.98,98.0,97.76,97.77,25632.844075728564,47.7069,47.7166,47.5998,47.6046,25632.8441
2010-11-09 13:40:00,97.79,97.82,97.65,97.73,29887.25803020633,47.6144,47.629,47.5462,47.5852,29887.258
2010-11-09 13:45:00,97.73,97.74,97.49,97.56,55732.82280365879,47.5852,47.59,47.4683,47.5024,55732.8228
2010-11-09 13:50:00,97.57,97.57,97.38,97.48,16698.574771325246,47.5073,47.5073,47.4147,47.4634,16698.5748
2010-11-09 13:55:00,97.48,97.68,97.46,97.67,16698.574771325246,47.4634,47.5608,47.4537,47.5559,16698.5748
2010-11-09 14:00:00,97.67,97.9,97.59,97.9,31057.22186768772,47.5559,47.6679,47.517,47.6679,31057.2219
2010-11-09 14:05:00,97.9,98.03,97.78,97.8,25101.042331418845,47.6679,47.7312,47.6095,47.6192,25101.0423
2010-11-09 14:10:00,97.81,97.81,97.53,97.6,33290.78919378855,47.6241,47.6241,47.4878,47.5219,33290.7892
2010-11-09 14:15:00,97.6,97.84,97.58,97.58,42118.69814932992,47.5219,47.6387,47.5121,47.5121,42118.6981
2010-11-09 14:20:00,97.58,97.58,97.44,97.44,25845.564773452454,47.5121,47.5121,47.444,47.444,25845.5648
2010-11-09 14:25:00,97.44,97.47,97.29,97.31,40629.65326526271,47.444,47.4586,47.3709,47.3807,40629.6533
2010-11-09 14:30:00,97.3,97.45,97.29,97.32,31482.6632631355,47.3758,47.4488,47.3709,47.3855,31482.6633
2010-11-09 14:35:00,97.33,97.34,97.06,97.06,85620.08083386513,47.3904,47.3953,47.2589,47.2589,85620.0808
2010-11-09 14:40:00,97.06,97.07,96.7,96.83,177621.7825994469,47.2589,47.2638,47.0837,47.147,177621.7826
2010-11-09 14:45:00,96.83,97.06,96.77,96.91,102531.37630291426,47.147,47.2589,47.1177,47.1859,102531.3763
2010-11-09 14:50:00,96.91,96.93,96.62,96.67,58285.47117634545,47.1859,47.1956,47.0447,47.069,58285.4712
2010-11-09 14:55:00,96.67,96.7,96.52,96.56,111997.4473516273,47.069,47.0837,46.996,47.0155,111997.4474
2010-11-09 15:00:00,96.58,96.6,96.37,96.4,91576.260370134,47.0252,47.035,46.923,46.9376,91576.2604
2010-11-09 15:05:00,96.4,96.4,96.14,96.18,78387.57711125292,46.9376,46.9376,46.811,46.8305,78387.5771
2010-11-09 15:10:00,96.18,96.22,95.94,96.09,96149.7553711976,46.8305,46.8499,46.7136,46.7866,96149.7554
2010-11-09 15:15:00,96.09,96.2,96.03,96.07,128696.02212295256,46.7866,46.8402,46.7574,46.7769,128696.0221
2010-11-09 15:20:00,96.09,96.09,95.65,95.66,108806.63688576897,46.7866,46.7866,46.5724,46.5773,108806.6369
2010-11-09 15:25:00,95.65,95.79,95.5,95.52,142841.94852159114,46.5724,46.6406,46.4994,46.5091,142841.9485
2010-11-09 15:30:00,95.51,95.51,95.06,95.35,279302.2761114656,46.5042,46.5042,46.2851,46.4263,279302.2761
2010-11-09 15:35:00,95.36,95.37,94.74,94.75,222931.2912146352,46.4312,46.4361,46.1293,46.1342,222931.2912
2010-11-09 15:40:00,94.75,95.01,94.59,94.85,349819.1874069346,46.1342,46.2608,46.0563,46.1829,349819.1874
2010-11-09 15:45:00,94.85,94.86,94.46,94.68,247606.8921506062,46.1829,46.1877,45.993,46.1001,247606.8922
2010-11-09 15:50:00,94.68,95.03,94.67,94.93,302382.4718145075,46.1001,46.2705,46.0952,46.2218,302382.4718
2010-11-09 15:55:00,94.94,95.29,94.94,95.25,513933.2057009146,46.2267,46.3971,46.2267,46.3776,513933.2057
2010-11-10 09:30:00,95.43,95.9,95.27,95.57,37332.48245054243,46.4653,46.6941,46.3874,46.5335,37332.4825
2010-11-10 09:35:00,95.7,95.95,95.54,95.93,49989.3639651138,46.5967,46.7185,46.5188,46.7087,49989.364
2010-11-10 09:40:00,95.93,96.11,95.75,95.75,77749.41501808124,46.7087,46.7964,46.6211,46.6211,77749.415
2010-11-10 09:45:00,95.74,96.01,95.53,95.59,48500.319081046575,46.6162,46.7477,46.514,46.5432,48500.3191
2010-11-10 09:50:00,95.59,95.76,95.59,95.76,42756.86024250159,46.5432,46.626,46.5432,46.626,42756.8602
2010-11-10 09:55:00,95.78,95.8,95.34,95.73,38927.88768347159,46.6357,46.6454,46.4215,46.6114,38927.8877
2010-11-10 10:00:00,95.75,95.93,95.58,95.59,30950.86151882577,46.6211,46.7087,46.5383,46.5432,30950.8615
2010-11-10 10:05:00,95.59,95.95,95.25,95.94,56583.70559455434,46.5432,46.7185,46.3776,46.7136,56583.7056
2010-11-10 10:10:00,95.95,95.97,95.72,95.9,20527.54733035524,46.7185,46.7282,46.6065,46.6941,20527.5473
2010-11-10 10:15:00,95.89,95.94,95.76,95.87,16273.13337587747,46.6893,46.7136,46.626,46.6795,16273.1334
2010-11-10 10:20:00,95.87,96.25,95.85,96.13,65943.41629440544,46.6795,46.8645,46.6698,46.8061,65943.4163
2010-11-10 10:25:00,96.14,96.19,95.8,95.81,32120.825356307163,46.811,46.8353,46.6454,46.6503,32120.8254
2010-11-10 10:30:00,95.84,96.03,95.83,95.99,45734.95001063603,46.6649,46.7574,46.66,46.738,45734.95
2010-11-10 10:35:00,96.0,96.14,95.84,95.93,28610.933843863004,46.7428,46.811,46.6649,46.7087,28610.9338
2010-11-10 10:40:00,95.94,96.04,95.92,96.02,55094.66071048712,46.7136,46.7623,46.7039,46.7526,55094.6607
2010-11-10 10:45:00,96.01,96.02,95.88,95.9,16911.295469049135,46.7477,46.7526,46.6844,46.6941,16911.2955
2010-11-10 10:50:00,95.93,96.01,95.85,95.98,13826.845352052753,46.7087,46.7477,46.6698,46.7331,13826.8454
2010-11-10 10:55:00,95.99,96.01,95.9,95.99,12869.602212295256,46.738,46.7477,46.6941,46.738,12869.6022
2010-11-10 11:00:00,96.0,96.02,95.93,95.93,20314.82663263136,46.7428,46.7526,46.7087,46.7087,20314.8266
2010-11-10 11:05:00,95.94,95.95,95.72,95.72,22229.31291214635,46.7136,46.7185,46.6065,46.6065,22229.3129
2010-11-10 11:10:00,95.74,95.83,95.7,95.73,15209.529887258028,46.6162,46.66,46.5967,46.6114,15209.5299
2010-11-10 11:15:00,95.76,95.88,95.67,95.88,14890.448840672196,46.626,46.6844,46.5821,46.6844,14890.4488
2010-11-10 11:20:00,95.88,95.89,95.73,95.76,26058.285471176343,46.6844,46.6893,46.6114,46.626,26058.2855
2010-11-10 11:25:00,95.79,95.83,95.77,95.8,12656.881514571363,46.6406,46.66,46.6308,46.6454,12656.8815
2010-11-10 11:30:00,95.83,95.85,95.78,95.82,68283.34396936822,46.66,46.6698,46.6357,46.6552,68283.344
2010-11-10 11:35:00,95.79,95.94,95.71,95.88,37013.4014039566,46.6406,46.7136,46.6016,46.6844,37013.4014
2010-11-10 11:40:00,95.89,95.95,95.84,95.95,37438.84279940437,46.6893,46.7185,46.6649,46.7185,37438.8428
2010-11-10 11:45:00,95.95,96.0,95.92,95.94,17549.4575622208,46.7185,46.7428,46.7039,46.7136,17549.4576
2010-11-10 11:50:00,95.94,96.25,95.94,96.22,24037.4388427994,46.7136,46.8645,46.7136,46.8499,24037.4388
2010-11-10 11:55:00,96.21,96.3,96.14,96.16,28823.654541586893,46.8451,46.8889,46.811,46.8207,28823.6545
2010-11-10 12:00:00,96.16,96.17,95.87,95.88,35630.716868751326,46.8207,46.8256,46.6795,46.6844,35630.7169
2010-11-10 12:05:00,95.92,95.92,95.78,95.89,32333.54605403105,46.7039,46.7039,46.6357,46.6893,32333.5461
2010-11-10 12:10:00,95.9,95.99,95.85,95.96,16592.214422463305,46.6941,46.738,46.6698,46.7233,16592.2144
2010-11-10 12:15:00,95.96,96.03,95.96,95.99,9572.431397574985,46.7233,46.7574,46.7233,46.738,9572.4314
2010-11-10 12:20:00,95.99,96.0,95.9,95.91,8827.908955541372,46.738,46.7428,46.6941,46.699,8827.909
2010-11-10 12:25:00,95.93,95.99,95.9,95.91,4679.855349925547,46.7087,46.738,46.6941,46.699,4679.8553
2010-11-10 12:30:00,95.92,95.96,95.87,95.94,25845.564773452454,46.7039,46.7233,46.6795,46.7136,25845.5648
2010-11-10 12:35:00,95.89,95.96,95.86,95.95,19357.58349287385,46.6893,46.7233,46.6747,46.7185,19357.5835
2010-11-10 12:40:00,95.95,95.96,95.67,95.79,13295.043607743031,46.7185,46.7233,46.5821,46.6406,13295.0436
2010-11-10 12:45:00,95.8,95.82,95.76,95.82,18506.700701978298,46.6454,46.6552,46.626,46.6552,18506.7007
2010-11-10 12:50:00,95.81,95.86,95.75,95.86,8083.386513507763,46.6503,46.6747,46.6211,46.6747,8083.3865
2010-11-10 12:55:00,95.86,95.9,95.83,95.85,8615.188257817485,46.6747,46.6941,46.66,46.6698,8615.1883
2010-11-10 13:00:00,95.82,95.82,95.49,95.5,28610.933843863004,46.6552,46.6552,46.4945,46.4994,28610.9338
2010-11-10 13:05:00,95.51,95.83,95.46,95.83,21910.23186556052,46.5042,46.66,46.4799,46.66,21910.2319
2010-11-10 13:10:00,95.83,95.89,95.82,95.85,12125.079770261644,46.66,46.6893,46.6552,46.6698,12125.0798
2010-11-10 13:15:00,95.83,96.09,95.81,96.09,44245.90512656881,46.66,46.7866,46.6503,46.7866,44245.9051
2010-11-10 13:20:00,96.07,96.23,96.03,96.15,17443.09721335886,46.7769,46.8548,46.7574,46.8159,17443.0972
2010-11-10 13:25:00,96.17,96.28,96.17,96.19,7126.143373750265,46.8256,46.8792,46.8256,46.8353,7126.1434
2010-11-10 13:30:00,96.2,96.37,96.13,96.13,20314.82663263136,46.8402,46.923,46.8061,46.8061,20314.8266
2010-11-10 13:35:00,96.13,96.24,96.03,96.22,14465.007445224415,46.8061,46.8597,46.7574,46.8499,14465.0074
2010-11-10 13:40:00,96.21,96.24,95.93,95.99,16060.412678153582,46.8451,46.8597,46.7087,46.738,16060.4127
2010-11-10 13:45:00,96.02,96.22,95.99,96.22,9253.350350989149,46.7526,46.8499,46.738,46.8499,9253.3504
2010-11-10 13:50:00,96.21,96.21,96.11,96.16,5849.819187406933,46.8451,46.8451,46.7964,46.8207,5849.8192
2010-11-10 13:55:00,96.17,96.45,96.16,96.34,19783.02488832163,46.8256,46.9619,46.8207,46.9084,19783.0249
2010-11-10 14:00:00,96.34,96.56,96.34,96.55,31589.023611997443,46.9084,47.0155,46.9084,47.0106,31589.0236
2010-11-10 14:05:00,96.55,96.68,96.5,96.5,32014.46500744522,47.0106,47.0739,46.9863,46.9863,32014.465
2010-11-10 14:10:00,96.47,96.59,96.45,96.51,11061.476281642204,46.9717,47.0301,46.9619,46.9911,11061.4763
2010-11-10 14:15:00,96.51,96.53,96.45,96.5,7764.30546692193,46.9911,47.0009,46.9619,46.9863,7764.3055
2010-11-10 14:20:00,96.51,96.51,96.31,96.4,11805.998723675812,46.9911,46.9911,46.8938,46.9376,11805.9987
2010-11-10 14:25:00,96.41,96.57,96.37,96.54,10955.115932780258,46.9425,47.0204,46.923,47.0057,10955.1159
2010-11-10 14:30:00,96.53,96.53,96.38,96.42,10742.395235056369,47.0009,47.0009,46.9278,46.9473,10742.3952
2010-11-10 14:35:00,96.42,96.56,96.41,96.51,10636.034886194426,46.9473,47.0155,46.9425,46.9911,10636.0349
2010-11-10 14:40:00,96.52,96.57,96.42,96.52,17868.538608806633,46.996,47.0204,46.9473,46.996,17868.5386
2010-11-10 14:45:00,96.52,96.58,96.46,96.47,15954.052329291637,46.996,47.0252,46.9668,46.9717,15954.0523
2010-11-10 14:50:00,96.46,96.52,96.41,96.51,17655.817911082744,46.9668,46.996,46.9425,46.9911,17655.8179
2010-11-10 14:55:00,96.49,96.59,96.48,96.57,16060.412678153582,46.9814,47.0301,46.9765,47.0204,16060.4127
2010-11-10 15:00:00,96.57,96.62,96.4,96.51,29674.537332482447,47.0204,47.0447,46.9376,46.9911,29674.5373
2010-11-10 15:05:00,96.54,96.54,96.42,96.49,25313.76302914273,47.0057,47.0057,46.9473,46.9814,25313.763
2010-11-10 15:10:00,96.48,96.63,96.46,96.61,30738.14082110189,46.9765,47.0496,46.9668,47.0398,30738.1408
2010-11-10 15:15:00,96.62,96.63,96.46,96.57,27440.970006381616,47.0447,47.0496,46.9668,47.0204,27440.97
2010-11-10 15:20:00,96.6,96.66,96.58,96.64,23399.276749627734,47.035,47.0642,47.0252,47.0544,23399.2767
2010-11-10 15:25:00,96.64,96.73,96.61,96.66,35630.716868751326,47.0544,47.0983,47.0398,47.0642,35630.7169
2010-11-10 15:30:00,96.66,96.77,96.63,96.74,31269.94256541161,47.0642,47.1177,47.0496,47.1031,31269.9426
2010-11-10 15:35:00,96.74,96.75,96.58,96.61,32120.825356307163,47.1031,47.108,47.0252,47.0398,32120.8254
2010-11-10 15:40:00,96.61,96.66,96.55,96.63,31057.22186768772,47.0398,47.0642,47.0106,47.0496,31057.2219
2010-11-10 15:45:00,96.63,96.66,96.53,96.58,58179.11082748351,47.0496,47.0642,47.0009,47.0252,58179.1108
2010-11-10 15:50:00,96.59,96.69,96.55,96.67,75090.40629653264,47.0301,47.0788,47.0106,47.069,75090.4063
2010-11-10 15:55:00,96.68,96.97,96.65,96.93,199532.0144650074,47.0739,47.2151,47.0593,47.1956,199532.0145
2010-11-11 09:30:00,96.41,96.53,96.06,96.53,35630.716868751326,46.9425,47.0009,46.772,47.0009,35630.7169
2010-11-11 09:35:00,96.48,96.86,96.35,96.53,22442.03360987024,46.9765,47.1616,46.9132,47.0009,22442.0336
2010-11-11 09:40:00,96.57,96.57,95.99,95.99,14890.448840672196,47.0204,47.0204,46.738,46.738,14890.4488
2010-11-11 09:45:00,95.95,96.3,95.89,96.19,16698.574771325246,46.7185,46.8889,46.6893,46.8353,16698.5748
2010-11-11 09:50:00,96.14,96.38,96.11,96.31,9359.710699851094,46.811,46.9278,46.7964,46.8938,9359.7107
2010-11-11 09:55:00,96.31,96.36,96.14,96.21,8721.54860667943,46.8938,46.9181,46.811,46.8451,8721.5486
2010-11-11 10:00:00,96.21,96.29,96.15,96.2,21484.790470112737,46.8451,46.884,46.8159,46.8402,21484.7905
2010-11-11 10:05:00,96.19,96.3,96.11,96.3,38608.80663688576,46.8353,46.8889,46.7964,46.8889,38608.8066
2010-11-11 10:10:00,96.3,96.46,96.25,96.27,14571.367794086362,46.8889,46.9668,46.8645,46.8743,14571.3678
2010-11-11 10:15:00,96.27,96.58,96.27,96.53,19038.50244628802,46.8743,47.0252,46.8743,47.0009,19038.5024
2010-11-11 10:20:00,96.53,96.54,96.23,96.28,19889.38523718357,47.0009,47.0057,46.8548,46.8792,19889.3852
2010-11-11 10:25:00,96.29,96.39,96.04,96.04,17017.65581791108,46.884,46.9327,46.7623,46.7623,17017.6558
2010-11-11 10:30:00,96.06,96.07,95.72,95.72,27015.52861093384,46.772,46.7769,46.6065,46.6065,27015.5286
2010-11-11 10:35:00,95.74,95.74,95.45,95.5,28930.014890448834,46.6162,46.6162,46.475,46.4994,28930.0149
2010-11-11 10:40:00,95.53,95.84,95.44,95.45,32865.34779834077,46.514,46.6649,46.4702,46.475,32865.3478
2010-11-11 10:45:00,95.44,95.46,94.97,94.99,50414.80536056157,46.4702,46.4799,46.2413,46.251,50414.8054
2010-11-11 10:50:00,95.0,95.29,94.87,95.25,51478.40884918102,46.2559,46.3971,46.1926,46.3776,51478.4088
2010-11-11 10:55:00,95.22,95.48,95.22,95.33,15954.052329291637,46.363,46.4896,46.363,46.4166,15954.0523
2010-11-11 11:00:00,95.37,95.42,95.22,95.25,15103.169538396083,46.4361,46.4604,46.363,46.3776,15103.1695
2010-11-11 11:05:00,95.23,95.26,95.03,95.19,19889.38523718357,46.3679,46.3825,46.2705,46.3484,19889.3852
2010-11-11 11:10:00,95.2,95.39,95.16,95.37,13933.205700914696,46.3533,46.4458,46.3338,46.4361,13933.2057
2010-11-11 11:15:00,95.38,95.42,95.26,95.38,14039.56604977664,46.4409,46.4604,46.3825,46.4409,14039.566
2010-11-11 11:20:00,95.42,95.43,95.11,95.14,11380.557328228037,46.4604,46.4653,46.3095,46.3241,11380.5573
2010-11-11 11:25:00,95.11,95.27,95.06,95.2,13614.124654328863,46.3095,46.3874,46.2851,46.3533,13614.1247
2010-11-11 11:30:00,95.18,95.42,95.18,95.38,13401.403956604976,46.3436,46.4604,46.3436,46.4409,13401.404
2010-11-11 11:35:00,95.37,95.55,95.33,95.5,19463.9438417358,46.4361,46.5237,46.4166,46.4994,19463.9438
2010-11-11 11:40:00,95.49,95.6,95.48,95.56,17762.17825994469,46.4945,46.5481,46.4896,46.5286,17762.1783
2010-11-11 11:45:00,95.54,95.58,95.43,95.46,24888.321633694955,46.5188,46.5383,46.4653,46.4799,24888.3216
2010-11-11 11:50:00,95.45,95.47,95.38,95.44,14996.80918953414,46.475,46.4848,46.4409,46.4702,14996.8092
2010-11-11 11:55:00,95.43,95.43,95.29,95.29,17762.17825994469,46.4653,46.4653,46.3971,46.3971,17762.1783
2010-11-11 12:00:00,95.29,95.29,95.19,95.25,13082.322910019142,46.3971,46.3971,46.3484,46.3776,13082.3229
2010-11-11 12:05:00,95.24,95.41,95.19,95.22,13507.76430546692,46.3728,46.4555,46.3484,46.363,13507.7643
2010-11-11 12:10:00,95.21,95.28,95.18,95.24,9359.710699851094,46.3582,46.3922,46.3436,46.3728,9359.7107
2010-11-11 12:15:00,95.25,95.36,95.25,95.33,8296.107211231652,46.3776,46.4312,46.3776,46.4166,8296.1072
2010-11-11 12:20:00,95.34,95.34,95.25,95.3,8721.54860667943,46.4215,46.4215,46.3776,46.402,8721.5486
2010-11-11 12:25:00,95.29,95.29,95.05,95.17,21803.87151669857,46.3971,46.3971,46.2803,46.3387,21803.8715
2010-11-11 12:30:00,95.17,95.2,95.05,95.05,22973.83535417996,46.3387,46.3533,46.2803,46.2803,22973.8354
2010-11-11 12:35:00,95.05,95.08,94.96,94.97,14677.728142948306,46.2803,46.2949,46.2364,46.2413,14677.7281
2010-11-11 12:40:00,94.97,95.06,94.97,95.06,14784.088491810253,46.2413,46.2851,46.2413,46.2851,14784.0885
2010-11-11 12:45:00,95.08,95.11,95.04,95.06,8508.82790895554,46.2949,46.3095,46.2754,46.2851,8508.8279
2010-11-11 12:50:00,95.04,95.1,94.96,95.02,12975.9625611572,46.2754,46.3046,46.2364,46.2657,12975.9626
2010-11-11 12:55:00,94.99,95.05,94.97,95.04,5318.017443097213,46.251,46.2803,46.2413,46.2754,5318.0174
2010-11-11 13:00:00,95.03,95.03,94.92,94.95,26483.72686662412,46.2705,46.2705,46.217,46.2316,26483.7269
2010-11-11 13:05:00,94.96,95.13,94.93,95.08,24356.519889385232,46.2364,46.3192,46.2218,46.2949,24356.5199
2010-11-11 13:10:00,95.08,95.2,95.05,95.13,28185.492448415225,46.2949,46.3533,46.2803,46.3192,28185.4924
2010-11-11 13:15:00,95.13,95.15,95.02,95.02,16804.93512018719,46.3192,46.329,46.2657,46.2657,16804.9351
2010-11-11 13:20:00,95.01,95.14,95.0,95.04,12444.160816847478,46.2608,46.3241,46.2559,46.2754,12444.1608
2010-11-11 13:25:00,95.04,95.11,95.03,95.04,12975.9625611572,46.2754,46.3095,46.2705,46.2754,12975.9626
2010-11-11 13:30:00,95.04,95.2,95.04,95.2,13826.845352052753,46.2754,46.3533,46.2754,46.3533,13826.8454
2010-11-11 13:35:00,95.2,95.34,95.17,95.27,13720.485003190808,46.3533,46.4215,46.3387,46.3874,13720.485
2010-11-11 13:40:00,95.28,95.59,95.28,95.54,35417.99617102744,46.3922,46.5432,46.3922,46.5188,35417.9962
2010-11-11 13:45:00,95.54,95.89,95.54,95.89,28717.29419272495,46.5188,46.6893,46.5188,46.6893,28717.2942
2010-11-11 13:50:00,95.89,95.95,95.67,95.73,31589.023611997443,46.6893,46.7185,46.5821,46.6114,31589.0236
2010-11-11 13:55:00,95.72,95.72,95.57,95.57,7445.224420336098,46.6065,46.6065,46.5335,46.5335,7445.2244
2010-11-11 14:00:00,95.57,95.62,95.49,95.62,10742.395235056369,46.5335,46.5578,46.4945,46.5578,10742.3952
2010-11-11 14:05:00,95.67,95.74,95.62,95.72,19463.9438417358,46.5821,46.6162,46.5578,46.6065,19463.9438
2010-11-11 14:10:00,95.72,95.72,95.67,95.7,12125.079770261644,46.6065,46.6065,46.5821,46.5967,12125.0798
2010-11-11 14:15:00,95.67,95.73,95.66,95.71,14890.448840672196,46.5821,46.6114,46.5773,46.6016,14890.4488
2010-11-11 14:20:00,95.72,95.76,95.67,95.71,28398.213146139115,46.6065,46.626,46.5821,46.6016,28398.2131
2010-11-11 14:25:00,95.71,95.82,95.68,95.74,12869.602212295256,46.6016,46.6552,46.587,46.6162,12869.6022
2010-11-11 14:30:00,95.74,95.78,95.67,95.69,27866.411401829395,46.6162,46.6357,46.5821,46.5919,27866.4114
2010-11-11 14:35:00,95.69,95.74,95.65,95.66,22654.754307594125,46.5919,46.6162,46.5724,46.5773,22654.7543
2010-11-11 14:40:00,95.67,95.77,95.62,95.62,21697.511167836627,46.5821,46.6308,46.5578,46.5578,21697.5112
2010-11-11 14:45:00,95.63,95.7,95.63,95.64,9359.710699851094,46.5627,46.5967,46.5627,46.5675,9359.7107
2010-11-11 14:50:00,95.64,95.95,95.62,95.81,113380.13188683258,46.5675,46.7185,46.5578,46.6503,113380.1319
2010-11-11 14:55:00,95.81,95.83,95.73,95.73,34567.11338013188,46.6503,46.66,46.6114,46.6114,34567.1134
2010-11-11 15:00:00,95.73,95.8,95.69,95.72,57434.5883854499,46.6114,46.6454,46.5919,46.6065,57434.5884
2010-11-11 15:05:00,95.72,95.76,95.67,95.74,48819.40012763241,46.6065,46.626,46.5821,46.6162,48819.4001
2010-11-11 15:10:00,95.73,95.74,95.64,95.69,24143.799191661343,46.6114,46.6162,46.5675,46.5919,24143.7992
2010-11-11 15:15:00,95.71,95.75,95.61,95.61,44458.6258242927,46.6016,46.6211,46.5529,46.5529,44458.6258
2010-11-11 15:20:00,95.6,95.6,95.36,95.36,47223.994894703246,46.5481,46.5481,46.4312,46.4312,47223.9949
2010-11-11 15:25:00,95.35,95.38,95.28,95.38,40842.37396298659,46.4263,46.4409,46.3922,46.4409,40842.374
2010-11-11 15:30:00,95.38,95.38,95.15,95.22,50840.24675600935,46.4409,46.4409,46.329,46.363,50840.2468
2010-11-11 15:35:00,95.22,95.36,95.2,95.35,51903.8502446288,46.363,46.4312,46.3533,46.4263,51903.8502
2010-11-11 15:40:00,95.35,95.48,95.29,95.48,67964.26292278238,46.4263,46.4896,46.3971,46.4896,67964.2629
2010-11-11 15:45:00,95.47,95.52,95.45,95.51,100404.16932567538,46.4848,46.5091,46.475,46.5042,100404.1693
2010-11-11 15:50:00,95.51,95.52,95.47,95.51,75409.48734311847,46.5042,46.5091,46.4848,46.5042,75409.4873
2010-11-11 15:55:00,95.51,95.51,95.36,95.41,163475.8562008083,46.5042,46.5042,46.4312,46.4555,163475.8562
2010-11-12 09:30:00,94.1,95.14,94.06,94.98,42118.69814932992,46.1828,46.6932,46.1632,46.6147,42118.6981
2010-11-12 09:35:00,94.97,94.97,94.3,94.7,36587.96000850882,46.6098,46.6098,46.2809,46.4773,36587.96
2010-11-12 09:40:00,94.67,94.87,94.59,94.86,25632.844075728564,46.4625,46.5607,46.4233,46.5558,25632.8441
2010-11-12 09:45:00,94.82,94.88,94.44,94.44,32546.26675175494,46.5361,46.5656,46.3496,46.3496,32546.2668
2010-11-12 09:50:00,94.44,94.96,94.35,94.86,34567.11338013188,46.3496,46.6049,46.3055,46.5558,34567.1134
2010-11-12 09:55:00,94.87,94.87,94.52,94.58,26696.447564348007,46.5607,46.5607,46.3889,46.4184,26696.4476
2010-11-12 10:00:00,94.61,94.79,94.53,94.76,11380.557328228037,46.4331,46.5214,46.3938,46.5067,11380.5573
2010-11-12 10:05:00,94.73,94.74,94.63,94.69,7338.864071474153,46.492,46.4969,46.4429,46.4723,7338.8641
2010-11-12 10:10:00,94.69,94.95,94.66,94.86,18081.259306530523,46.4723,46.5999,46.4576,46.5558,18081.2593
2010-11-12 10:15:00,94.86,95.11,94.86,94.92,18719.421399702187,46.5558,46.6785,46.5558,46.5852,18719.4214
2010-11-12 10:20:00,94.88,94.93,94.64,94.83,13295.043607743031,46.5656,46.5901,46.4478,46.5411,13295.0436
2010-11-12 10:25:00,94.85,95.02,94.83,94.98,60093.5971069985,46.5509,46.6343,46.5411,46.6147,60093.5971
2010-11-12 10:30:00,94.92,95.05,94.75,94.91,74345.88385449903,46.5852,46.649,46.5018,46.5803,74345.8839
2010-11-12 10:35:00,94.88,94.88,94.45,94.67,23718.357796213568,46.5656,46.5656,46.3546,46.4625,23718.3578
2010-11-12 10:40:00,94.6,94.76,94.57,94.75,16485.85407360136,46.4282,46.5067,46.4135,46.5018,16485.8541
2010-11-12 10:45:00,94.8,94.85,94.59,94.65,24037.4388427994,46.5263,46.5509,46.4233,46.4527,24037.4388
2010-11-12 10:50:00,94.64,94.65,94.31,94.31,16273.13337587747,46.4478,46.4527,46.2858,46.2858,16273.1334
2010-11-12 10:55:00,94.32,94.39,94.25,94.25,27015.52861093384,46.2908,46.3251,46.2564,46.2564,27015.5286
2010-11-12 11:00:00,94.27,94.4,94.25,94.35,8827.908955541372,46.2662,46.33,46.2564,46.3055,8827.909
2010-11-12 11:05:00,94.34,94.35,94.22,94.25,17549.4575622208,46.3006,46.3055,46.2417,46.2564,17549.4576
2010-11-12 11:10:00,94.25,94.41,94.19,94.34,10636.034886194426,46.2564,46.3349,46.227,46.3006,10636.0349
2010-11-12 11:15:00,94.3,94.5,94.26,94.32,18932.14209742608,46.2809,46.3791,46.2613,46.2908,18932.1421
2010-11-12 11:20:00,94.32,94.51,94.3,94.5,13188.683258881088,46.2908,46.384,46.2809,46.3791,13188.6833
2010-11-12 11:25:00,94.51,94.65,94.51,94.64,22442.03360987024,46.384,46.4527,46.384,46.4478,22442.0336
2010-11-12 11:30:00,94.64,94.64,94.49,94.51,8189.746862369707,46.4478,46.4478,46.3742,46.384,8189.7469
2010-11-12 11:35:00,94.49,94.49,94.32,94.39,4892.576047649435,46.3742,46.3742,46.2908,46.3251,4892.576
2010-11-12 11:40:00,94.39,94.44,94.36,94.41,5318.017443097213,46.3251,46.3496,46.3104,46.3349,5318.0174
2010-11-12 11:45:00,94.41,94.44,94.32,94.32,8296.107211231652,46.3349,46.3496,46.2908,46.2908,8296.1072
2010-11-12 11:50:00,94.34,94.36,94.24,94.29,28717.29419272495,46.3006,46.3104,46.2515,46.276,28717.2942
2010-11-12 11:55:00,94.31,94.44,94.3,94.44,7338.864071474153,46.2858,46.3496,46.2809,46.3496,7338.8641
2010-11-12 12:00:00,94.43,94.43,94.26,94.39,26058.285471176343,46.3447,46.3447,46.2613,46.3251,26058.2855
2010-11-12 12:05:00,94.39,94.47,94.39,94.41,8827.908955541372,46.3251,46.3644,46.3251,46.3349,8827.909
2010-11-12 12:10:00,94.41,94.45,94.32,94.34,17443.09721335886,46.3349,46.3546,46.2908,46.3006,17443.0972
2010-11-12 12:15:00,94.32,94.38,94.26,94.29,15103.169538396083,46.2908,46.3202,46.2613,46.276,15103.1695
2010-11-12 12:20:00,94.26,94.28,94.16,94.28,22761.11465645607,46.2613,46.2711,46.2122,46.2711,22761.1147
2010-11-12 12:25:00,94.26,94.4,94.26,94.29,15315.890236119973,46.2613,46.33,46.2613,46.276,15315.8902
2010-11-12 12:30:00,94.29,94.38,94.25,94.25,16060.412678153582,46.276,46.3202,46.2564,46.2564,16060.4127
2010-11-12 12:35:00,94.25,94.36,94.18,94.31,17655.817911082744,46.2564,46.3104,46.222,46.2858,17655.8179
2010-11-12 12:40:00,94.3,94.37,94.24,94.27,7126.143373750265,46.2809,46.3153,46.2515,46.2662,7126.1434
2010-11-12 12:45:00,94.29,94.34,93.99,94.0,32546.26675175494,46.276,46.3006,46.1288,46.1337,32546.2668
2010-11-12 12:50:00,94.01,94.12,93.82,93.82,68176.98362050626,46.1386,46.1926,46.0454,46.0454,68176.9836
2010-11-12 12:55:00,93.82,93.83,93.51,93.67,61369.92129334183,46.0454,46.0503,45.8932,45.9717,61369.9213
2010-11-12 13:00:00,93.68,93.76,93.51,93.75,23824.718145075512,45.9767,46.0159,45.8932,46.011,23824.7181
2010-11-12 13:05:00,93.77,93.91,93.69,93.75,12018.7194213997,46.0208,46.0895,45.9816,46.011,12018.7194
2010-11-12 13:10:00,93.74,93.83,93.73,93.8,8615.188257817485,46.0061,46.0503,46.0012,46.0355,8615.1883
2010-11-12 13:15:00,93.78,93.83,93.62,93.63,12763.24186343331,46.0257,46.0503,45.9472,45.9521,12763.2419
2010-11-12 13:20:00,93.64,93.94,93.61,93.9,9997.87279302276,45.957,46.1043,45.9423,46.0846,9997.8728
2010-11-12 13:25:00,93.88,94.16,93.82,94.1,9359.710699851094,46.0748,46.2122,46.0454,46.1828,9359.7107
2010-11-12 13:30:00,94.1,94.22,93.98,94.17,12975.9625611572,46.1828,46.2417,46.1239,46.2171,12975.9626
2010-11-12 13:35:00,94.16,94.21,94.1,94.17,10529.67453733248,46.2122,46.2368,46.1828,46.2171,10529.6745
2010-11-12 13:40:00,94.18,94.21,94.09,94.19,5424.377791959157,46.222,46.2368,46.1779,46.227,5424.3778
2010-11-12 13:45:00,94.17,94.17,94.07,94.13,7019.78302488832,46.2171,46.2171,46.1681,46.1975,7019.783
2010-11-12 13:50:00,94.1,94.1,93.98,93.99,3828.972559029993,46.1828,46.1828,46.1239,46.1288,3828.9726
2010-11-12 13:55:00,93.95,93.99,93.87,93.89,17974.898957668578,46.1092,46.1288,46.0699,46.0797,17974.899
2010-11-12 14:00:00,93.89,94.0,93.87,94.0,4467.134652201658,46.0797,46.1337,46.0699,46.1337,4467.1347
2010-11-12 14:05:00,94.01,94.01,93.9,93.97,15847.691980429694,46.1386,46.1386,46.0846,46.119,15847.692
2010-11-12 14:10:00,93.98,94.01,93.93,93.96,14252.28674750053,46.1239,46.1386,46.0993,46.1141,14252.2867
2010-11-12 14:15:00,93.95,94.0,93.91,93.97,20314.82663263136,46.1092,46.1337,46.0895,46.119,20314.8266
2010-11-12 14:20:00,93.96,93.98,93.75,93.89,18719.421399702187,46.1141,46.1239,46.011,46.0797,18719.4214
2010-11-12 14:25:00,93.89,93.94,93.78,93.81,9040.62965326526,46.0797,46.1043,46.0257,46.0405,9040.6297
2010-11-12 14:30:00,93.78,93.93,93.7,93.91,17974.898957668578,46.0257,46.0993,45.9865,46.0895,17974.899
2010-11-12 14:35:00,93.91,93.94,93.84,93.92,9466.071048713038,46.0895,46.1043,46.0552,46.0944,9466.071
2010-11-12 14:40:00,93.92,93.95,93.75,93.84,13295.043607743031,46.0944,46.1092,46.011,46.0552,13295.0436
2010-11-12 14:45:00,93.82,94.02,93.82,94.0,11486.91767708998,46.0454,46.1435,46.0454,46.1337,11486.9177
2010-11-12 14:50:00,94.02,94.22,94.01,94.18,15954.052329291637,46.1435,46.2417,46.1386,46.222,15954.0523
2010-11-12 14:55:00,94.17,94.2,94.1,94.19,12869.602212295256,46.2171,46.2319,46.1828,46.227,12869.6022
2010-11-12 15:00:00,94.15,94.26,94.08,94.23,18719.421399702187,46.2073,46.2613,46.173,46.2466,18719.4214
2010-11-12 15:05:00,94.25,94.38,94.22,94.31,43926.82407998297,46.2564,46.3202,46.2417,46.2858,43926.8241
2010-11-12 15:10:00,94.3,94.35,94.29,94.32,32014.46500744522,46.2809,46.3055,46.276,46.2908,32014.465
2010-11-12 15:15:00,94.32,94.52,94.29,94.51,42012.337800467976,46.2908,46.3889,46.276,46.384,42012.3378
2010-11-12 15:20:00,94.52,94.58,94.45,94.56,64135.29036375239,46.3889,46.4184,46.3546,46.4085,64135.2904
2010-11-12 15:25:00,94.56,94.56,94.39,94.41,40736.01361412465,46.4085,46.4085,46.3251,46.3349,40736.0136
2010-11-12 15:30:00,94.44,94.55,94.38,94.54,37226.122101680485,46.3496,46.4036,46.3202,46.3987,37226.1221
2010-11-12 15:35:00,94.53,94.58,94.41,94.44,50946.6071048713,46.3938,46.4184,46.3349,46.3496,50946.6071
2010-11-12 15:40:00,94.44,94.45,94.22,94.27,62008.0833865135,46.3496,46.3546,46.2417,46.2662,62008.0834
2010-11-12 15:45:00,94.28,94.49,94.24,94.48,85939.16188045095,46.2711,46.3742,46.2515,46.3693,85939.1619
2010-11-12 15:50:00,94.48,94.58,94.42,94.43,94447.98978940648,46.3693,46.4184,46.3398,46.3447,94447.9898
2010-11-12 15:55:00,94.44,94.46,94.32,94.45,150606.25398851305,46.3496,46.3595,46.2908,46.3546,150606.254
2010-11-15 09:30:00,94.73,95.37,94.73,95.07,29568.176983620506,46.492,46.8061,46.492,46.6588,29568.177
2010-11-15 09:35:00,95.1,95.58,95.02,95.51,28717.29419272495,46.6736,46.9091,46.6343,46.8748,28717.2942
2010-11-15 09:40:00,95.58,95.74,95.01,95.13,20633.907679217184,46.9091,46.9877,46.6294,46.6883,20633.9077
2010-11-15 09:45:00,95.05,95.15,95.01,95.12,32227.185705169108,46.649,46.6981,46.6294,46.6834,32227.1857
2010-11-15 09:50:00,95.09,95.16,94.93,94.96,32227.185705169108,46.6687,46.703,46.5901,46.6049,32227.1857
2010-11-15 09:55:00,94.98,95.04,94.88,94.89,9785.15209529887,46.6147,46.6441,46.5656,46.5705,9785.1521
2010-11-15 10:00:00,94.88,94.88,94.45,94.48,23611.997447351623,46.5656,46.5656,46.3546,46.3693,23611.9974
2010-11-15 10:05:00,94.49,94.54,94.41,94.52,19251.22314401191,46.3742,46.3987,46.3349,46.3889,19251.2231
2010-11-15 10:10:00,94.52,94.55,94.42,94.48,16060.412678153582,46.3889,46.4036,46.3398,46.3693,16060.4127
2010-11-15 10:15:00,94.47,94.69,94.44,94.63,11486.91767708998,46.3644,46.4723,46.3496,46.4429,11486.9177
2010-11-15 10:20:00,94.68,94.83,94.65,94.83,5424.377791959157,46.4674,46.5411,46.4527,46.5411,5424.3778
2010-11-15 10:25:00,94.81,94.85,94.65,94.65,10636.034886194426,46.5312,46.5509,46.4527,46.4527,10636.0349
2010-11-15 10:30:00,94.67,94.7,94.65,94.67,19144.86279514997,46.4625,46.4773,46.4527,46.4625,19144.8628
2010-11-15 10:35:00,94.66,94.87,94.64,94.87,8508.82790895554,46.4576,46.5607,46.4478,46.5607,8508.8279
2010-11-15 10:40:00,94.86,94.88,94.81,94.85,8402.467560093595,46.5558,46.5656,46.5312,46.5509,8402.4676
2010-11-15 10:45:00,94.87,94.97,94.87,94.96,10955.115932780258,46.5607,46.6098,46.5607,46.6049,10955.1159
2010-11-15 10:50:00,94.96,95.0,94.9,94.94,8083.386513507763,46.6049,46.6245,46.5754,46.595,8083.3865
2010-11-15 10:55:00,94.96,94.96,94.83,94.83,7764.30546692193,46.6049,46.6049,46.5411,46.5411,7764.3055
2010-11-15 11:00:00,94.85,95.01,94.82,94.84,15634.971282705805,46.5509,46.6294,46.5361,46.546,15634.9713
2010-11-15 11:05:00,94.84,94.96,94.78,94.92,7232.503722612209,46.546,46.6049,46.5165,46.5852,7232.5037
2010-11-15 11:10:00,94.95,95.07,94.95,95.07,6275.260582854711,46.5999,46.6588,46.5999,46.6588,6275.2606
2010-11-15 11:15:00,95.07,95.17,95.04,95.15,7870.665815783875,46.6588,46.7079,46.6441,46.6981,7870.6658
2010-11-15 11:20:00,95.17,95.19,95.01,95.03,9572.431397574985,46.7079,46.7177,46.6294,46.6392,9572.4314
2010-11-15 11:25:00,95.02,95.24,95.02,95.24,9997.87279302276,46.6343,46.7423,46.6343,46.7423,9997.8728
2010-11-15 11:30:00,95.25,95.36,95.25,95.36,9359.710699851094,46.7472,46.8012,46.7472,46.8012,9359.7107
2010-11-15 11:35:00,95.36,95.36,95.22,95.29,10742.395235056369,46.8012,46.8012,46.7325,46.7668,10742.3952
2010-11-15 11:40:00,95.29,95.51,95.24,95.51,12018.7194213997,46.7668,46.8748,46.7423,46.8748,12018.7194
2010-11-15 11:45:00,95.5,95.61,95.42,95.55,16166.773027015526,46.8699,46.9239,46.8306,46.8944,16166.773
2010-11-15 11:50:00,95.56,95.56,95.48,95.49,14039.56604977664,46.8993,46.8993,46.8601,46.865,14039.566
2010-11-15 11:55:00,95.5,95.5,95.41,95.44,3935.332907891937,46.8699,46.8699,46.8257,46.8404,3935.3329
2010-11-15 12:00:00,95.45,95.46,95.15,95.2,18081.259306530523,46.8453,46.8502,46.6981,46.7226,18081.2593
2010-11-15 12:05:00,95.2,95.2,95.04,95.04,11380.557328228037,46.7226,46.7226,46.6441,46.6441,11380.5573
2010-11-15 12:10:00,95.04,95.04,94.87,94.91,22973.83535417996,46.6441,46.6441,46.5607,46.5803,22973.8354
2010-11-15 12:15:00,94.9,94.94,94.86,94.87,27866.411401829395,46.5754,46.595,46.5558,46.5607,27866.4114
2010-11-15 12:20:00,94.88,94.92,94.83,94.88,4786.215698787491,46.5656,46.5852,46.5411,46.5656,4786.2157
2010-11-15 12:25:00,94.91,95.1,94.89,95.1,7338.864071474153,46.5803,46.6736,46.5705,46.6736,7338.8641
2010-11-15 12:30:00,95.1,95.12,95.03,95.09,11912.359072537756,46.6736,46.6834,46.6392,46.6687,11912.3591
2010-11-15 12:35:00,95.12,95.2,95.04,95.19,16273.13337587747,46.6834,46.7226,46.6441,46.7177,16273.1334
2010-11-15 12:40:00,95.2,95.2,95.03,95.03,10423.314188470536,46.7226,46.7226,46.6392,46.6392,10423.3142
2010-11-15 12:45:00,95.02,95.08,95.01,95.04,6594.341629440543,46.6343,46.6638,46.6294,46.6441,6594.3416
2010-11-15 12:50:00,95.04,95.08,95.02,95.04,7657.945118059986,46.6441,46.6638,46.6343,46.6441,7657.9451
2010-11-15 12:55:00,95.05,95.09,95.04,95.08,3828.972559029993,46.649,46.6687,46.6441,46.6638,3828.9726
2010-11-15 13:00:00,95.1,95.1,94.77,94.78,21484.790470112737,46.6736,46.6736,46.5116,46.5165,21484.7905
2010-11-15 13:05:00,94.78,94.9,94.77,94.88,10848.755583918311,46.5165,46.5754,46.5116,46.5656,10848.7556
2010-11-15 13:10:00,94.88,94.95,94.84,94.95,20952.988725803018,46.5656,46.5999,46.546,46.5999,20952.9887
2010-11-15 13:15:00,94.95,95.04,94.93,95.04,17655.817911082744,46.5999,46.6441,46.5901,46.6441,17655.8179
2010-11-15 13:20:00,95.04,95.14,94.96,95.08,10848.755583918311,46.6441,46.6932,46.6049,46.6638,10848.7556
2010-11-15 13:25:00,95.09,95.16,95.06,95.12,11486.91767708998,46.6687,46.703,46.6539,46.6834,11486.9177
2010-11-15 13:30:00,95.12,95.2,95.12,95.18,16273.13337587747,46.6834,46.7226,46.6834,46.7128,16273.1334
2010-11-15 13:35:00,95.18,95.18,94.96,94.97,16060.412678153582,46.7128,46.7128,46.6049,46.6098,16060.4127
2010-11-15 13:40:00,94.98,95.02,94.97,95.0,13826.845352052753,46.6147,46.6343,46.6098,46.6245,13826.8454
2010-11-15 13:45:00,95.02,95.07,94.97,94.99,15847.691980429694,46.6343,46.6588,46.6098,46.6196,15847.692
2010-11-15 13:50:00,95.0,95.05,94.98,95.04,12763.24186343331,46.6245,46.649,46.6147,46.6441,12763.2419
2010-11-15 13:55:00,95.04,95.04,94.94,94.95,11061.476281642204,46.6441,46.6441,46.595,46.5999,11061.4763
2010-11-15 14:00:00,94.95,94.99,94.92,94.93,31269.94256541161,46.5999,46.6196,46.5852,46.5901,31269.9426
2010-11-15 14:05:00,94.94,95.06,94.93,95.03,28185.492448415225,46.595,46.6539,46.5901,46.6392,28185.4924
2010-11-15 14:10:00,95.01,95.03,94.93,94.97,21697.511167836627,46.6294,46.6392,46.5901,46.6098,21697.5112
2010-11-15 14:15:00,94.97,95.02,94.81,94.83,19995.74558604552,46.6098,46.6343,46.5312,46.5411,19995.7456
2010-11-15 14:20:00,94.84,94.86,94.71,94.77,17017.65581791108,46.546,46.5558,46.4822,46.5116,17017.6558
2010-11-15 14:25:00,94.78,94.82,94.73,94.81,11486.91767708998,46.5165,46.5361,46.492,46.5312,11486.9177
2010-11-15 14:30:00,94.83,94.84,94.67,94.72,21378.4301212508,46.5411,46.546,46.4625,46.4871,21378.4301
2010-11-15 14:35:00,94.73,94.79,94.61,94.77,32758.987449478827,46.492,46.5214,46.4331,46.5116,32758.9874
2010-11-15 14:40:00,94.77,94.93,94.74,94.93,13295.043607743031,46.5116,46.5901,46.4969,46.5901,13295.0436
2010-11-15 14:45:00,94.92,94.96,94.89,94.89,9572.431397574985,46.5852,46.6049,46.5705,46.5705,9572.4314
2010-11-15 14:50:00,94.92,95.03,94.92,94.99,9040.62965326526,46.5852,46.6392,46.5852,46.6196,9040.6297
2010-11-15 14:55:00,94.98,95.04,94.89,94.89,7232.503722612209,46.6147,46.6441,46.5705,46.5705,7232.5037
2010-11-15 15:00:00,94.91,94.92,94.75,94.78,23611.997447351623,46.5803,46.5852,46.5018,46.5165,23611.9974
2010-11-15 15:05:00,94.8,94.8,94.62,94.69,30631.780472239945,46.5263,46.5263,46.438,46.4723,30631.7805
2010-11-15 15:10:00,94.71,94.76,94.53,94.53,43820.46373112103,46.4822,46.5067,46.3938,46.3938,43820.4637
2010-11-15 15:15:00,94.55,94.6,94.35,94.6,49244.84152308019,46.4036,46.4282,46.3055,46.4282,49244.8415
2010-11-15 15:20:00,94.6,94.61,94.43,94.43,33184.42884492661,46.4282,46.4331,46.3447,46.3447,33184.4288
2010-11-15 15:25:00,94.43,94.57,94.4,94.43,47968.517336736855,46.3447,46.4135,46.33,46.3447,47968.5173
2010-11-15 15:30:00,94.44,94.46,94.27,94.32,41480.53605615826,46.3496,46.3595,46.2662,46.2908,41480.5361
2010-11-15 15:35:00,94.33,94.33,94.12,94.12,51052.96745373324,46.2957,46.2957,46.1926,46.1926,51052.9675
2010-11-15 15:40:00,94.14,94.32,94.12,94.29,64241.650712614326,46.2024,46.2908,46.1926,46.276,64241.6507
2010-11-15 15:45:00,94.29,94.29,94.03,94.06,84875.55839183151,46.276,46.276,46.1484,46.1632,84875.5584
2010-11-15 15:50:00,94.07,94.11,93.8,93.86,81897.46862369707,46.1681,46.1877,46.0355,46.065,81897.4686
2010-11-15 15:55:00,93.87,94.01,93.69,93.72,252605.8285471176,46.0699,46.1386,45.9816,45.9963,252605.8285
2010-11-16 09:30:00,93.24,93.74,92.68,92.68,52329.29164007657,45.7607,46.0061,45.4859,45.4859,52329.2916
2010-11-16 09:35:00,92.97,93.29,92.68,92.94,57966.39012975962,45.6282,45.7852,45.4859,45.6135,57966.3901
2010-11-16 09:40:00,93.0,93.12,92.67,92.68,77643.0546692193,45.6429,45.7018,45.481,45.4859,77643.0547
2010-11-16 09:45:00,92.67,92.82,92.18,92.18,36694.320357370765,45.481,45.5546,45.2405,45.2405,36694.3204
2010-11-16 09:50:00,92.17,92.51,92.05,92.05,45841.31035949797,45.2356,45.4024,45.1767,45.1767,45841.3104
2010-11-16 09:55:00,92.05,92.24,92.0,92.0,20527.54733035524,45.1767,45.2699,45.1521,45.1521,20527.5473
2010-11-16 10:00:00,91.99,92.29,91.96,92.15,37013.4014039566,45.1472,45.2945,45.1325,45.2258,37013.4014
2010-11-16 10:05:00,92.1,92.44,92.04,92.27,24037.4388427994,45.2012,45.3681,45.1718,45.2846,24037.4388
2010-11-16 10:10:00,92.29,92.5,92.26,92.47,14677.728142948306,45.2945,45.3975,45.2797,45.3828,14677.7281
2010-11-16 10:15:00,92.44,92.44,92.35,92.36,19570.30419059774,45.3681,45.3681,45.3239,45.3288,19570.3042
2010-11-16 10:20:00,92.34,92.34,91.78,91.82,33184.42884492661,45.319,45.319,45.0442,45.0638,33184.4288
2010-11-16 10:25:00,91.83,91.89,91.64,91.69,50414.80536056157,45.0687,45.0981,44.9755,45.0,50414.8054
2010-11-16 10:30:00,91.68,91.77,91.37,91.52,70091.46990002126,44.9951,45.0393,44.8429,44.9166,70091.4699
2010-11-16 10:35:00,91.51,91.7,91.45,91.48,38608.80663688576,44.9117,45.0049,44.8822,44.8969,38608.8066
2010-11-16 10:40:00,91.48,91.91,91.42,91.83,29461.81663475856,44.8969,45.108,44.8675,45.0687,29461.8166
2010-11-16 10:45:00,91.8,91.8,91.42,91.65,31801.74430972133,45.054,45.054,44.8675,44.9804,31801.7443
2010-11-16 10:50:00,91.65,91.65,91.33,91.33,15528.61093384386,44.9804,44.9804,44.8233,44.8233,15528.6109
2010-11-16 10:55:00,91.33,91.38,91.07,91.3,44671.34652201658,44.8233,44.8478,44.6957,44.8086,44671.3465
2010-11-16 11:00:00,91.29,91.34,91.07,91.08,25101.042331418845,44.8037,44.8282,44.6957,44.7006,25101.0423
2010-11-16 11:05:00,91.09,91.28,90.97,91.18,59029.993618379056,44.7055,44.7988,44.6466,44.7497,59029.9936
2010-11-16 11:10:00,91.17,91.3,91.01,91.06,46160.39140608381,44.7448,44.8086,44.6663,44.6908,46160.3914
2010-11-16 11:15:00,91.04,91.11,90.95,90.99,17868.538608806633,44.681,44.7153,44.6368,44.6564,17868.5386
2010-11-16 11:20:00,90.94,91.2,90.9,91.1,41374.17570729632,44.6319,44.7595,44.6123,44.7104,41374.1757
2010-11-16 11:25:00,91.11,91.2,91.05,91.17,16485.85407360136,44.7153,44.7595,44.6859,44.7448,16485.8541
2010-11-16 11:30:00,91.19,91.33,91.08,91.08,27547.33035524356,44.7546,44.8233,44.7006,44.7006,27547.3304
2010-11-16 11:35:00,91.1,91.22,90.95,91.2,27547.33035524356,44.7104,44.7693,44.6368,44.7595,27547.3304
2010-11-16 11:40:00,91.2,91.3,91.02,91.29,60093.5971069985,44.7595,44.8086,44.6712,44.8037,60093.5971
2010-11-16 11:45:00,91.29,91.43,91.25,91.43,40097.85152095298,44.8037,44.8724,44.784,44.8724,40097.8515
2010-11-16 11:50:00,91.42,91.67,91.4,91.56,49032.1208253563,44.8675,44.9902,44.8577,44.9362,49032.1208
2010-11-16 11:55:00,91.58,91.62,91.43,91.59,37226.122101680485,44.946,44.9656,44.8724,44.9509,37226.1221
2010-11-16 12:00:00,91.59,91.88,91.59,91.8,55307.38140821101,44.9509,45.0932,44.9509,45.054,55307.3814
2010-11-16 12:05:00,91.8,91.8,91.56,91.56,40948.73431184854,45.054,45.054,44.9362,44.9362,40948.7343
2010-11-16 12:10:00,91.59,91.68,91.44,91.67,44352.26547543075,44.9509,44.9951,44.8773,44.9902,44352.2655
2010-11-16 12:15:00,91.66,91.7,91.55,91.55,23718.357796213568,44.9853,45.0049,44.9313,44.9313,23718.3578
2010-11-16 12:20:00,91.55,91.63,91.43,91.43,23399.276749627734,44.9313,44.9705,44.8724,44.8724,23399.2767
2010-11-16 12:25:00,91.43,91.52,91.38,91.43,12656.881514571363,44.8724,44.9166,44.8478,44.8724,12656.8815
2010-11-16 12:30:00,91.43,91.47,91.25,91.46,17124.016166773024,44.8724,44.892,44.784,44.8871,17124.0162
2010-11-16 12:35:00,91.46,91.62,91.4,91.58,24250.159540523287,44.8871,44.9656,44.8577,44.946,24250.1595
2010-11-16 12:40:00,91.6,91.69,91.55,91.67,16698.574771325246,44.9558,45.0,44.9313,44.9902,16698.5748
2010-11-16 12:45:00,91.65,91.65,91.31,91.33,15634.971282705805,44.9804,44.9804,44.8135,44.8233,15634.9713
2010-11-16 12:50:00,91.35,91.45,91.24,91.35,15209.529887258028,44.8331,44.8822,44.7791,44.8331,15209.5299
2010-11-16 12:55:00,91.31,91.6,91.31,91.59,15528.61093384386,44.8135,44.9558,44.8135,44.9509,15528.6109
2010-11-16 13:00:00,91.58,91.59,91.33,91.43,19144.86279514997,44.946,44.9509,44.8233,44.8724,19144.8628
2010-11-16 13:05:00,91.43,91.44,91.31,91.42,8721.54860667943,44.8724,44.8773,44.8135,44.8675,8721.5486
2010-11-16 13:10:00,91.43,91.46,91.27,91.31,11061.476281642204,44.8724,44.8871,44.7939,44.8135,11061.4763
2010-11-16 13:15:00,91.3,91.33,91.14,91.33,14145.926398638583,44.8086,44.8233,44.7301,44.8233,14145.9264
2010-11-16 13:20:00,91.34,91.39,91.24,91.36,9466.071048713038,44.8282,44.8528,44.7791,44.838,9466.071
2010-11-16 13:25:00,91.37,91.42,91.25,91.27,23718.357796213568,44.8429,44.8675,44.784,44.7939,23718.3578
2010-11-16 13:30:00,91.27,91.31,91.19,91.23,16379.493724739414,44.7939,44.8135,44.7546,44.7742,16379.4937
2010-11-16 13:35:00,91.27,91.39,91.25,91.34,20421.18698149329,44.7939,44.8528,44.784,44.8282,20421.187
2010-11-16 13:40:00,91.34,91.34,91.02,91.11,36587.96000850882,44.8282,44.8282,44.6712,44.7153,36587.96
2010-11-16 13:45:00,91.11,91.11,90.79,90.81,51478.40884918102,44.7153,44.7153,44.5583,44.5681,51478.4088
2010-11-16 13:50:00,90.82,90.88,90.7,90.88,20421.18698149329,44.573,44.6025,44.5141,44.6025,20421.187
2010-11-16 13:55:00,90.88,90.95,90.8,90.83,27547.33035524356,44.6025,44.6368,44.5632,44.5779,27547.3304
2010-11-16 14:00:00,90.84,91.04,90.82,90.86,30844.50116996383,44.5828,44.681,44.573,44.5926,30844.5012
2010-11-16 14:05:00,90.85,90.91,90.65,90.7,19357.58349287385,44.5877,44.6172,44.4896,44.5141,19357.5835
2010-11-16 14:10:00,90.7,90.74,90.58,90.64,38715.16698574771,44.5141,44.5337,44.4552,44.4847,38715.167
2010-11-16 14:15:00,90.63,90.67,90.49,90.5,48287.59838332269,44.4798,44.4994,44.4111,44.416,48287.5984
2010-11-16 14:20:00,90.51,90.67,90.45,90.48,49883.00361625185,44.4209,44.4994,44.3914,44.4061,49883.0036
2010-11-16 14:25:00,90.47,90.51,90.23,90.33,77962.13571580514,44.4012,44.4209,44.2834,44.3325,77962.1357
2010-11-16 14:30:00,90.34,90.4,90.25,90.25,64454.371410338215,44.3374,44.3669,44.2933,44.2933,64454.3714
2010-11-16 14:35:00,90.26,90.27,89.82,89.82,83492.87385662623,44.2982,44.3031,44.0822,44.0822,83492.8739
2010-11-16 14:40:00,89.85,90.02,89.79,89.94,60412.67815358433,44.097,44.1804,44.0675,44.1411,60412.6782
2010-11-16 14:45:00,89.95,90.2,89.9,90.17,36056.1582641991,44.146,44.2687,44.1215,44.254,36056.1583
2010-11-16 14:50:00,90.2,90.63,90.15,90.54,55839.18315252073,44.2687,44.4798,44.2442,44.4356,55839.1832
2010-11-16 14:55:00,90.51,90.76,90.29,90.29,91150.81897468622,44.4209,44.5436,44.3129,44.3129,91150.819
2010-11-16 15:00:00,90.3,90.52,90.26,90.42,33290.78919378855,44.3178,44.4258,44.2982,44.3767,33290.7892
2010-11-16 15:05:00,90.43,90.5,90.37,90.45,34779.83407785577,44.3816,44.416,44.3522,44.3914,34779.8341
2010-11-16 15:10:00,90.46,90.47,90.13,90.17,47436.715592427136,44.3963,44.4012,44.2344,44.254,47436.7156
2010-11-16 15:15:00,90.18,90.2,89.85,90.04,82535.63071686873,44.2589,44.2687,44.097,44.1902,82535.6307
2010-11-16 15:20:00,90.03,90.18,90.01,90.17,46479.47245266964,44.1853,44.2589,44.1755,44.254,46479.4725
2010-11-16 15:25:00,90.17,90.21,90.04,90.12,72325.03722612209,44.254,44.2736,44.1902,44.2295,72325.0372
2010-11-16 15:30:00,90.11,90.47,90.11,90.46,66049.77664326738,44.2246,44.4012,44.2246,44.3963,66049.7766
2010-11-16 15:35:00,90.44,90.64,90.27,90.29,84237.39629865985,44.3865,44.4847,44.3031,44.3129,84237.3963
2010-11-16 15:40:00,90.28,90.32,90.08,90.26,90087.21548606678,44.308,44.3276,44.2098,44.2982,90087.2155
2010-11-16 15:45:00,90.23,90.41,90.08,90.39,138587.53456711335,44.2834,44.3718,44.2098,44.362,138587.5346
2010-11-16 15:50:00,90.38,90.78,90.31,90.65,202510.10423314184,44.3571,44.5534,44.3227,44.4896,202510.1042
2010-11-16 15:55:00,90.65,90.65,90.34,90.46,372261.22101680486,44.4896,44.4896,44.3374,44.3963,372261.221
2010-11-17 09:30:00,90.66,91.25,90.42,90.73,42331.41884705381,44.4945,44.784,44.3767,44.5288,42331.4188
2010-11-17 09:35:00,90.74,90.82,90.34,90.4,22867.47500531801,44.5337,44.573,44.3374,44.3669,22867.475
2010-11-17 09:40:00,90.43,90.62,90.3,90.59,27653.690704105506,44.3816,44.4749,44.3178,44.4601,27653.6907
2010-11-17 09:45:00,90.51,90.83,90.3,90.74,17868.538608806633,44.4209,44.5779,44.3178,44.5337,17868.5386
2010-11-17 09:50:00,90.77,90.9,90.61,90.81,18613.06105084024,44.5485,44.6123,44.4699,44.5681,18613.0611
2010-11-17 09:55:00,90.81,90.84,90.57,90.84,18187.619655392467,44.5681,44.5828,44.4503,44.5828,18187.6197
2010-11-17 10:00:00,90.84,91.02,90.72,91.0,23931.078493937457,44.5828,44.6712,44.5239,44.6614,23931.0785
2010-11-17 10:05:00,91.0,91.47,90.97,91.35,39034.24803233354,44.6614,44.892,44.6466,44.8331,39034.248
2010-11-17 10:10:00,91.33,91.35,91.1,91.23,21059.34907466496,44.8233,44.8331,44.7104,44.7742,21059.3491
2010-11-17 10:15:00,91.19,91.38,91.16,91.2,37013.4014039566,44.7546,44.8478,44.7399,44.7595,37013.4014
2010-11-17 10:20:00,91.19,91.36,91.17,91.24,23931.078493937457,44.7546,44.838,44.7448,44.7791,23931.0785
2010-11-17 10:25:00,91.27,91.33,91.21,91.32,18081.259306530523,44.7939,44.8233,44.7644,44.8184,18081.2593
2010-11-17 10:30:00,91.33,91.44,91.09,91.1,18187.619655392467,44.8233,44.8773,44.7055,44.7104,18187.6197
2010-11-17 10:35:00,91.1,91.13,90.97,91.07,28823.654541586893,44.7104,44.7252,44.6466,44.6957,28823.6545
2010-11-17 10:40:00,91.08,91.11,90.99,91.04,26164.645820038284,44.7006,44.7153,44.6564,44.681,26164.6458
2010-11-17 10:45:00,91.05,91.12,90.93,91.02,23718.357796213568,44.6859,44.7202,44.627,44.6712,23718.3578
2010-11-17 10:50:00,90.99,91.04,90.89,90.95,13933.205700914696,44.6564,44.681,44.6074,44.6368,13933.2057
2010-11-17 10:55:00,90.95,90.99,90.8,90.89,27440.970006381616,44.6368,44.6564,44.5632,44.6074,27440.97
2010-11-17 11:00:00,90.9,91.01,90.86,90.91,15103.169538396083,44.6123,44.6663,44.5926,44.6172,15103.1695
2010-11-17 11:05:00,90.93,91.14,90.82,91.1,37970.644543714094,44.627,44.7301,44.573,44.7104,37970.6445
2010-11-17 11:10:00,91.09,91.11,90.92,91.0,46585.83280153158,44.7055,44.7153,44.6221,44.6614,46585.8328
2010-11-17 11:15:00,91.0,91.11,90.95,90.99,32971.70814720272,44.6614,44.7153,44.6368,44.6564,32971.7081
2010-11-17 11:20:00,90.95,91.13,90.78,91.08,34248.03233354605,44.6368,44.7252,44.5534,44.7006,34248.0323
2010-11-17 11:25:00,91.07,91.08,90.94,91.01,36162.518613061045,44.6957,44.7006,44.6319,44.6663,36162.5186
2010-11-17 11:30:00,90.97,91.03,90.84,90.9,13188.683258881088,44.6466,44.6761,44.5828,44.6123,13188.6833
2010-11-17 11:35:00,90.9,90.94,90.8,90.9,12763.24186343331,44.6123,44.6319,44.5632,44.6123,12763.2419
2010-11-17 11:40:00,90.92,91.09,90.89,90.99,11699.638374813869,44.6221,44.7055,44.6074,44.6564,11699.6384
2010-11-17 11:45:00,91.01,91.11,90.97,91.03,22335.67326100829,44.6663,44.7153,44.6466,44.6761,22335.6733
2010-11-17 11:50:00,91.05,91.24,90.97,91.19,19783.02488832163,44.6859,44.7791,44.6466,44.7546,19783.0249
2010-11-17 11:55:00,91.19,91.27,91.08,91.08,13188.683258881088,44.7546,44.7939,44.7006,44.7006,13188.6833
2010-11-17 12:00:00,91.09,91.12,91.02,91.06,17336.736864496914,44.7055,44.7202,44.6712,44.6908,17336.7369
2010-11-17 12:05:00,91.07,91.11,90.87,90.88,19463.9438417358,44.6957,44.7153,44.5975,44.6025,19463.9438
2010-11-17 12:10:00,90.9,91.04,90.9,91.04,24569.24058710912,44.6123,44.681,44.6123,44.681,24569.2406
2010-11-17 12:15:00,91.0,91.08,90.95,91.08,16273.13337587747,44.6614,44.7006,44.6368,44.7006,16273.1334
2010-11-17 12:20:00,91.06,91.14,91.05,91.11,19463.9438417358,44.6908,44.7301,44.6859,44.7153,19463.9438
2010-11-17 12:25:00,91.11,91.13,90.97,91.11,16485.85407360136,44.7153,44.7252,44.6466,44.7153,16485.8541
2010-11-17 12:30:00,91.09,91.09,90.99,91.05,24250.159540523287,44.7055,44.7055,44.6564,44.6859,24250.1595
2010-11-17 12:35:00,91.04,91.15,91.04,91.09,16698.574771325246,44.681,44.735,44.681,44.7055,16698.5748
2010-11-17 12:40:00,91.08,91.15,91.07,91.13,14784.088491810253,44.7006,44.735,44.6957,44.7252,14784.0885
2010-11-17 12:45:00,91.13,91.23,91.02,91.22,32758.987449478827,44.7252,44.7742,44.6712,44.7693,32758.9874
2010-11-17 12:50:00,91.22,91.31,91.16,91.21,24462.880238247177,44.7693,44.8135,44.7399,44.7644,24462.8802
2010-11-17 12:55:00,91.17,91.17,91.05,91.1,6487.9812805786,44.7448,44.7448,44.6859,44.7104,6487.9813
2010-11-17 13:00:00,91.11,91.17,91.06,91.09,10210.593490746647,44.7153,44.7448,44.6908,44.7055,10210.5935
2010-11-17 13:05:00,91.07,91.2,91.04,91.18,8827.908955541372,44.6957,44.7595,44.681,44.7497,8827.909
2010-11-17 13:10:00,91.21,91.24,91.16,91.16,5743.45883854499,44.7644,44.7791,44.7399,44.7399,5743.4588
2010-11-17 13:15:00,91.14,91.21,91.11,91.2,5637.098489683045,44.7301,44.7644,44.7153,44.7595,5637.0985
2010-11-17 13:20:00,91.19,91.32,91.19,91.24,14145.926398638583,44.7546,44.8184,44.7546,44.7791,14145.9264
2010-11-17 13:25:00,91.26,91.35,91.26,91.32,15103.169538396083,44.789,44.8331,44.789,44.8184,15103.1695
2010-11-17 13:30:00,91.35,91.36,91.25,91.26,12444.160816847478,44.8331,44.838,44.784,44.789,12444.1608
2010-11-17 13:35:00,91.25,91.31,91.24,91.27,18400.34035311636,44.784,44.8135,44.7791,44.7939,18400.3404
2010-11-17 13:40:00,91.25,91.25,91.05,91.08,10955.115932780258,44.784,44.784,44.6859,44.7006,10955.1159
2010-11-17 13:45:00,91.04,91.14,91.03,91.08,9359.710699851094,44.681,44.7301,44.6761,44.7006,9359.7107
2010-11-17 13:50:00,91.13,91.18,91.1,91.1,4786.215698787491,44.7252,44.7497,44.7104,44.7104,4786.2157
2010-11-17 13:55:00,91.11,91.2,91.11,91.19,3722.612210168049,44.7153,44.7595,44.7153,44.7546,3722.6122
2010-11-17 14:00:00,91.19,91.23,91.13,91.13,5318.017443097213,44.7546,44.7742,44.7252,44.7252,5318.0174
2010-11-17 14:05:00,91.13,91.15,91.02,91.02,4360.774303339715,44.7252,44.735,44.6712,44.6712,4360.7743
2010-11-17 14:10:00,91.01,91.03,90.97,90.98,5211.657094235268,44.6663,44.6761,44.6466,44.6515,5211.6571
2010-11-17 14:15:00,90.99,91.08,90.98,91.04,3722.612210168049,44.6564,44.7006,44.6515,44.681,3722.6122
2010-11-17 14:20:00,91.05,91.05,90.92,90.97,17549.4575622208,44.6859,44.6859,44.6221,44.6466,17549.4576
2010-11-17 14:25:00,90.98,91.05,90.97,90.97,5530.738140821101,44.6515,44.6859,44.6466,44.6466,5530.7381
2010-11-17 14:30:00,90.99,91.03,90.96,90.98,7232.503722612209,44.6564,44.6761,44.6417,44.6515,7232.5037
2010-11-17 14:35:00,91.0,91.11,90.97,91.09,6594.341629440543,44.6614,44.7153,44.6466,44.7055,6594.3416
2010-11-17 14:40:00,91.1,91.18,91.09,91.11,6700.701978302488,44.7104,44.7497,44.7055,44.7153,6700.702
2010-11-17 14:45:00,91.1,91.11,91.06,91.08,5956.179536268878,44.7104,44.7153,44.6908,44.7006,5956.1795
2010-11-17 14:50:00,91.08,91.13,91.02,91.1,26909.168262071897,44.7006,44.7252,44.6712,44.7104,26909.1683
2010-11-17 14:55:00,91.09,91.18,91.08,91.16,24143.799191661343,44.7055,44.7497,44.7006,44.7399,24143.7992
2010-11-17 15:00:00,91.16,91.2,91.08,91.11,21272.06977238885,44.7399,44.7595,44.7006,44.7153,21272.0698
2010-11-17 15:05:00,91.11,91.13,90.9,91.0,13188.683258881088,44.7153,44.7252,44.6123,44.6614,13188.6833
2010-11-17 15:10:00,90.98,91.01,90.9,90.91,29142.735588172724,44.6515,44.6663,44.6123,44.6172,29142.7356
2010-11-17 15:15:00,90.91,90.97,90.84,90.97,26164.645820038284,44.6172,44.6466,44.5828,44.6466,26164.6458
2010-11-17 15:20:00,90.96,91.06,90.9,90.98,28823.654541586893,44.6417,44.6908,44.6123,44.6515,28823.6545
2010-11-17 15:25:00,90.98,90.99,90.71,90.73,31269.94256541161,44.6515,44.6564,44.519,44.5288,31269.9426
2010-11-17 15:30:00,90.75,90.9,90.74,90.9,37332.48245054243,44.5387,44.6123,44.5337,44.6123,37332.4825
2010-11-17 15:35:00,90.9,91.0,90.88,91.0,23399.276749627734,44.6123,44.6614,44.6025,44.6614,23399.2767
2010-11-17 15:40:00,90.98,90.99,90.91,90.95,88172.72920655178,44.6515,44.6564,44.6172,44.6368,88172.7292
2010-11-17 15:45:00,90.96,91.16,90.95,91.15,81897.46862369707,44.6417,44.7399,44.6368,44.735,81897.4686
2010-11-17 15:50:00,91.15,91.22,91.1,91.21,75409.48734311847,44.735,44.7693,44.7104,44.7644,75409.4873
2010-11-17 15:55:00,91.21,91.22,91.07,91.13,118910.87002765368,44.7644,44.7693,44.6957,44.7252,118910.87
2010-11-18 09:30:00,92.48,92.65,92.14,92.26,40948.73431184854,45.3877,45.4711,45.2208,45.2797,40948.7343
2010-11-18 09:35:00,92.26,92.51,92.24,92.41,21378.4301212508,45.2797,45.4024,45.2699,45.3534,21378.4301
2010-11-18 09:40:00,92.43,92.44,92.13,92.4,26058.285471176343,45.3632,45.3681,45.2159,45.3484,26058.2855
2010-11-18 09:45:00,92.48,92.48,92.14,92.15,24250.159540523287,45.3877,45.3877,45.2208,45.2258,24250.1595
2010-11-18 09:50:00,92.15,92.17,91.79,91.83,19676.664539459685,45.2258,45.2356,45.0491,45.0687,19676.6645
2010-11-18 09:55:00,91.9,92.15,91.9,92.15,17443.09721335886,45.1031,45.2258,45.1031,45.2258,17443.0972
2010-11-18 10:00:00,92.26,92.46,92.06,92.27,64560.73175920016,45.2797,45.3779,45.1816,45.2846,64560.7318
2010-11-18 10:05:00,92.26,92.37,92.24,92.34,47862.156987874914,45.2797,45.3337,45.2699,45.319,47862.157
2010-11-18 10:10:00,92.33,92.57,92.29,92.37,81684.74792597318,45.3141,45.4319,45.2945,45.3337,81684.7479
2010-11-18 10:15:00,92.37,92.52,92.33,92.5,33609.87024037438,45.3337,45.4073,45.3141,45.3975,33609.8702
2010-11-18 10:20:00,92.52,92.57,92.41,92.5,28079.13209955328,45.4073,45.4319,45.3534,45.3975,28079.1321
2010-11-18 10:25:00,92.51,92.83,92.5,92.78,25632.844075728564,45.4024,45.5595,45.3975,45.5349,25632.8441
2010-11-18 10:30:00,92.77,92.87,92.65,92.87,34567.11338013188,45.53,45.5791,45.4711,45.5791,34567.1134
2010-11-18 10:35:00,92.89,92.96,92.78,92.78,29036.37523931078,45.5889,45.6233,45.5349,45.5349,29036.3752
2010-11-18 10:40:00,92.8,92.84,92.55,92.57,42544.1395447777,45.5448,45.5644,45.4221,45.4319,42544.1395
2010-11-18 10:45:00,92.56,92.58,92.41,92.41,16804.93512018719,45.427,45.4368,45.3534,45.3534,16804.9351
2010-11-18 10:50:00,92.41,92.48,92.32,92.43,19357.58349287385,45.3534,45.3877,45.3092,45.3632,19357.5835
2010-11-18 10:55:00,92.45,92.46,92.32,92.35,8721.54860667943,45.373,45.3779,45.3092,45.3239,8721.5486
2010-11-18 11:00:00,92.35,92.42,92.22,92.26,63390.767921718776,45.3239,45.3583,45.2601,45.2797,63390.7679
2010-11-18 11:05:00,92.25,92.27,91.98,92.0,14145.926398638583,45.2748,45.2846,45.1423,45.1521,14145.9264
2010-11-18 11:10:00,92.01,92.07,91.93,92.03,16379.493724739414,45.157,45.1865,45.1178,45.1669,16379.4937
2010-11-18 11:15:00,92.05,92.2,92.05,92.08,17336.736864496914,45.1767,45.2503,45.1767,45.1914,17336.7369
2010-11-18 11:20:00,92.09,92.23,92.09,92.11,16911.295469049135,45.1963,45.265,45.1963,45.2061,16911.2955
2010-11-18 11:25:00,92.11,92.35,92.09,92.3,28717.29419272495,45.2061,45.3239,45.1963,45.2994,28717.2942
2010-11-18 11:30:00,92.32,92.4,92.25,92.34,21910.23186556052,45.3092,45.3484,45.2748,45.319,21910.2319
2010-11-18 11:35:00,92.34,92.37,92.18,92.2,25313.76302914273,45.319,45.3337,45.2405,45.2503,25313.763
2010-11-18 11:40:00,92.19,92.19,92.05,92.05,10848.755583918311,45.2454,45.2454,45.1767,45.1767,10848.7556
2010-11-18 11:45:00,92.04,92.05,91.88,91.88,16273.13337587747,45.1718,45.1767,45.0932,45.0932,16273.1334
2010-11-18 11:50:00,91.89,91.94,91.78,91.94,28610.933843863004,45.0981,45.1227,45.0442,45.1227,28610.9338
2010-11-18 11:55:00,91.94,92.0,91.85,91.89,13826.845352052753,45.1227,45.1521,45.0785,45.0981,13826.8454
2010-11-18 12:00:00,91.87,92.08,91.87,92.04,7551.584769198042,45.0883,45.1914,45.0883,45.1718,7551.5848
2010-11-18 12:05:00,92.04,92.2,92.04,92.07,18187.619655392467,45.1718,45.2503,45.1718,45.1865,18187.6197
2010-11-18 12:10:00,92.11,92.18,92.08,92.1,9040.62965326526,45.2061,45.2405,45.1914,45.2012,9040.6297
2010-11-18 12:15:00,92.1,92.13,91.99,92.02,13614.124654328863,45.2012,45.2159,45.1472,45.162,13614.1247
2010-11-18 12:20:00,92.02,92.13,92.01,92.13,25101.042331418845,45.162,45.2159,45.157,45.2159,25101.0423
2010-11-18 12:25:00,92.13,92.23,92.12,92.21,28398.213146139115,45.2159,45.265,45.211,45.2552,28398.2131
2010-11-18 12:30:00,92.21,92.21,92.17,92.21,9785.15209529887,45.2552,45.2552,45.2356,45.2552,9785.1521
2010-11-18 12:35:00,92.21,92.23,92.19,92.23,18081.259306530523,45.2552,45.265,45.2454,45.265,18081.2593
2010-11-18 12:40:00,92.23,92.3,92.23,92.26,17230.37651563497,45.265,45.2994,45.265,45.2797,17230.3765
2010-11-18 12:45:00,92.26,92.35,92.18,92.27,97851.5209529887,45.2797,45.3239,45.2405,45.2846,97851.521
2010-11-18 12:50:00,92.25,92.31,92.25,92.28,4998.93639651138,45.2748,45.3043,45.2748,45.2896,4998.9364
2010-11-18 12:55:00,92.27,92.36,92.24,92.34,8083.386513507763,45.2846,45.3288,45.2699,45.319,8083.3865
2010-11-18 13:00:00,92.32,92.32,92.3,92.31,2765.36907041055,45.3092,45.3092,45.2994,45.3043,2765.3691
2010-11-18 13:05:00,92.31,92.37,92.28,92.34,7232.503722612209,45.3043,45.3337,45.2896,45.319,7232.5037
2010-11-18 13:10:00,92.33,92.37,92.3,92.35,9891.512444160817,45.3141,45.3337,45.2994,45.3239,9891.5124
2010-11-18 13:15:00,92.34,92.45,92.33,92.4,13295.043607743031,45.319,45.373,45.3141,45.3484,13295.0436
2010-11-18 13:20:00,92.4,92.45,92.38,92.41,6275.260582854711,45.3484,45.373,45.3386,45.3534,6275.2606
2010-11-18 13:25:00,92.41,92.44,92.33,92.34,6062.539885130822,45.3534,45.3681,45.3141,45.319,6062.5399
2010-11-18 13:30:00,92.31,92.42,92.29,92.3,9785.15209529887,45.3043,45.3583,45.2945,45.2994,9785.1521
2010-11-18 13:35:00,92.29,92.4,92.28,92.4,13082.322910019142,45.2945,45.3484,45.2896,45.3484,13082.3229
2010-11-18 13:40:00,92.41,92.42,92.3,92.37,7764.30546692193,45.3534,45.3583,45.2994,45.3337,7764.3055
2010-11-18 13:45:00,92.37,92.37,92.28,92.31,3722.612210168049,45.3337,45.3337,45.2896,45.3043,3722.6122
2010-11-18 13:50:00,92.31,92.41,92.28,92.31,13826.845352052753,45.3043,45.3534,45.2896,45.3043,13826.8454
2010-11-18 13:55:00,92.31,92.33,92.24,92.25,9146.990002127206,45.3043,45.3141,45.2699,45.2748,9146.99
2010-11-18 14:00:00,92.24,92.34,92.24,92.28,9253.350350989149,45.2699,45.319,45.2699,45.2896,9253.3504
2010-11-18 14:05:00,92.29,92.33,92.22,92.32,12231.440119123588,45.2945,45.3141,45.2601,45.3092,12231.4401
2010-11-18 14:10:00,92.33,92.36,92.22,92.31,17124.016166773024,45.3141,45.3288,45.2601,45.3043,17124.0162
2010-11-18 14:15:00,92.28,92.31,92.23,92.23,8615.188257817485,45.2896,45.3043,45.265,45.265,8615.1883
2010-11-18 14:20:00,92.25,92.25,92.11,92.15,16166.773027015526,45.2748,45.2748,45.2061,45.2258,16166.773
2010-11-18 14:25:00,92.14,92.15,92.05,92.12,9146.990002127206,45.2208,45.2258,45.1767,45.211,9146.99
2010-11-18 14:30:00,92.1,92.15,92.08,92.08,7870.665815783875,45.2012,45.2258,45.1914,45.1914,7870.6658
2010-11-18 14:35:00,92.08,92.13,92.06,92.09,19357.58349287385,45.1914,45.2159,45.1816,45.1963,19357.5835
2010-11-18 14:40:00,92.1,92.14,92.06,92.13,14252.28674750053,45.2012,45.2208,45.1816,45.2159,14252.2867
2010-11-18 14:45:00,92.14,92.21,92.1,92.19,19357.58349287385,45.2208,45.2552,45.2012,45.2454,19357.5835
2010-11-18 14:50:00,92.17,92.21,92.11,92.21,10316.953839608592,45.2356,45.2552,45.2061,45.2552,10316.9538
2010-11-18 14:55:00,92.19,92.21,92.1,92.2,12763.24186343331,45.2454,45.2552,45.2012,45.2503,12763.2419
2010-11-18 15:00:00,92.21,92.24,92.15,92.18,7870.665815783875,45.2552,45.2699,45.2258,45.2405,7870.6658
2010-11-18 15:05:00,92.18,92.25,92.15,92.23,10742.395235056369,45.2405,45.2748,45.2258,45.265,10742.3952
2010-11-18 15:10:00,92.24,92.24,92.04,92.11,15528.61093384386,45.2699,45.2699,45.1718,45.2061,15528.6109
2010-11-18 15:15:00,92.11,92.11,92.05,92.07,6062.539885130822,45.2061,45.2061,45.1767,45.1865,6062.5399
2010-11-18 15:20:00,92.06,92.07,91.96,91.97,25207.402680280786,45.1816,45.1865,45.1325,45.1374,25207.4027
2010-11-18 15:25:00,91.97,92.08,91.94,91.98,29142.735588172724,45.1374,45.1914,45.1227,45.1423,29142.7356
2010-11-18 15:30:00,91.98,92.04,91.92,91.94,18719.421399702187,45.1423,45.1718,45.1129,45.1227,18719.4214
2010-11-18 15:35:00,91.93,91.93,91.8,91.91,29142.735588172724,45.1178,45.1178,45.054,45.108,29142.7356
2010-11-18 15:40:00,91.9,91.96,91.85,91.96,24462.880238247177,45.1031,45.1325,45.0785,45.1325,24462.8802
2010-11-18 15:45:00,91.97,92.03,91.94,91.99,43501.3826845352,45.1374,45.1669,45.1227,45.1472,43501.3827
2010-11-18 15:50:00,91.98,91.98,91.9,91.95,50946.6071048713,45.1423,45.1423,45.1031,45.1276,50946.6071
2010-11-18 15:55:00,91.95,92.11,91.94,92.08,149117.20910444585,45.1276,45.2061,45.1227,45.1914,149117.2091
2010-11-19 09:30:00,91.81,91.93,91.57,91.71,250691.3422676026,45.0589,45.1178,44.9411,45.0098,250691.3423
2010-11-19 09:35:00,91.74,92.01,91.63,91.72,14358.647096362474,45.0245,45.157,44.9705,45.0147,14358.6471
2010-11-19 09:40:00,91.71,91.74,91.43,91.44,16379.493724739414,45.0098,45.0245,44.8724,44.8773,16379.4937
2010-11-19 09:45:00,91.43,91.43,91.09,91.28,14571.367794086362,44.8724,44.8724,44.7055,44.7988,14571.3678
2010-11-19 09:50:00,91.27,91.27,90.85,90.93,19570.30419059774,44.7939,44.7939,44.5877,44.627,19570.3042
2010-11-19 09:55:00,90.97,91.3,90.97,91.3,8615.188257817485,44.6466,44.8086,44.6466,44.8086,8615.1883
2010-11-19 10:00:00,91.28,91.3,91.05,91.23,7019.78302488832,44.7988,44.8086,44.6859,44.7742,7019.783
2010-11-19 10:05:00,91.18,91.18,91.0,91.15,9572.431397574985,44.7497,44.7497,44.6614,44.735,9572.4314
2010-11-19 10:10:00,91.13,91.36,91.13,91.35,10423.314188470536,44.7252,44.838,44.7252,44.8331,10423.3142
2010-11-19 10:15:00,91.33,91.37,91.11,91.12,17336.736864496914,44.8233,44.8429,44.7153,44.7202,17336.7369
2010-11-19 10:20:00,91.11,91.28,91.07,91.11,17336.736864496914,44.7153,44.7988,44.6957,44.7153,17336.7369
2010-11-19 10:25:00,91.09,91.25,91.08,91.22,9146.990002127206,44.7055,44.784,44.7006,44.7693,9146.99
2010-11-19 10:30:00,91.2,91.27,91.12,91.25,16060.412678153582,44.7595,44.7939,44.7202,44.784,16060.4127
2010-11-19 10:35:00,91.21,91.41,91.15,91.23,18719.421399702187,44.7644,44.8626,44.735,44.7742,18719.4214
2010-11-19 10:40:00,91.22,91.4,91.11,91.4,13826.845352052753,44.7693,44.8577,44.7153,44.8577,13826.8454
2010-11-19 10:45:00,91.42,91.43,91.31,91.38,5530.738140821101,44.8675,44.8724,44.8135,44.8478,5530.7381
2010-11-19 10:50:00,91.41,91.42,91.16,91.22,11486.91767708998,44.8626,44.8675,44.7399,44.7693,11486.9177
2010-11-19 10:55:00,91.23,91.37,91.2,91.2,7338.864071474153,44.7742,44.8429,44.7595,44.7595,7338.8641
2010-11-19 11:00:00,91.21,91.37,91.16,91.18,13614.124654328863,44.7644,44.8429,44.7399,44.7497,13614.1247
2010-11-19 11:05:00,91.17,91.18,91.03,91.15,39459.68942778132,44.7448,44.7497,44.6761,44.735,39459.6894
2010-11-19 11:10:00,91.11,91.2,91.11,91.2,19357.58349287385,44.7153,44.7595,44.7153,44.7595,19357.5835
2010-11-19 11:15:00,91.18,91.38,91.14,91.35,9891.512444160817,44.7497,44.8478,44.7301,44.8331,9891.5124
2010-11-19 11:20:00,91.34,91.34,91.26,91.26,5211.657094235268,44.8282,44.8282,44.789,44.789,5211.6571
2010-11-19 11:25:00,91.28,91.43,91.26,91.42,11061.476281642204,44.7988,44.8724,44.789,44.8675,11061.4763
2010-11-19 11:30:00,91.46,91.57,91.43,91.55,11274.19697936609,44.8871,44.9411,44.8724,44.9313,11274.197
2010-11-19 11:35:00,91.53,91.57,91.48,91.48,6062.539885130822,44.9215,44.9411,44.8969,44.8969,6062.5399
2010-11-19 11:40:00,91.48,91.64,91.48,91.62,13295.043607743031,44.8969,44.9755,44.8969,44.9656,13295.0436
2010-11-19 11:45:00,91.59,91.6,91.52,91.54,9146.990002127206,44.9509,44.9558,44.9166,44.9264,9146.99
2010-11-19 11:50:00,91.54,91.58,91.52,91.57,5956.179536268878,44.9264,44.946,44.9166,44.9411,5956.1795
2010-11-19 11:55:00,91.54,91.56,91.39,91.43,7551.584769198042,44.9264,44.9362,44.8528,44.8724,7551.5848
2010-11-19 12:00:00,91.44,91.48,91.43,91.47,4573.495001063603,44.8773,44.8969,44.8724,44.892,4573.495
2010-11-19 12:05:00,91.46,91.54,91.44,91.54,5211.657094235268,44.8871,44.9264,44.8773,44.9264,5211.6571
2010-11-19 12:10:00,91.51,91.54,91.43,91.5,9678.791746436927,44.9117,44.9264,44.8724,44.9067,9678.7917
2010-11-19 12:15:00,91.53,91.53,91.43,91.48,11380.557328228037,44.9215,44.9215,44.8724,44.8969,11380.5573
2010-11-19 12:20:00,91.49,91.62,91.49,91.6,33503.50989151244,44.9018,44.9656,44.9018,44.9558,33503.5099
2010-11-19 12:25:00,91.6,91.6,91.53,91.58,5530.738140821101,44.9558,44.9558,44.9215,44.946,5530.7381
2010-11-19 12:30:00,91.55,91.57,91.43,91.47,11380.557328228037,44.9313,44.9411,44.8724,44.892,11380.5573
2010-11-19 12:35:00,91.43,91.47,91.42,91.45,14784.088491810253,44.8724,44.892,44.8675,44.8822,14784.0885
2010-11-19 12:40:00,91.44,91.48,91.41,91.44,14358.647096362474,44.8773,44.8969,44.8626,44.8773,14358.6471
2010-11-19 12:45:00,91.41,91.41,91.36,91.4,5530.738140821101,44.8626,44.8626,44.838,44.8577,5530.7381
2010-11-19 12:50:00,91.39,91.45,91.39,91.45,7764.30546692193,44.8528,44.8822,44.8528,44.8822,7764.3055
2010-11-19 12:55:00,91.49,91.71,91.47,91.71,10529.67453733248,44.9018,45.0098,44.892,45.0098,10529.6745
2010-11-19 13:00:00,91.72,91.92,91.69,91.92,34141.67198468411,45.0147,45.1129,45.0,45.1129,34141.672
2010-11-19 13:05:00,91.88,91.91,91.84,91.87,5424.377791959157,45.0932,45.108,45.0736,45.0883,5424.3778
2010-11-19 13:10:00,91.88,91.9,91.82,91.84,10423.314188470536,45.0932,45.1031,45.0638,45.0736,10423.3142
2010-11-19 13:15:00,91.82,91.9,91.82,91.87,10423.314188470536,45.0638,45.1031,45.0638,45.0883,10423.3142
2010-11-19 13:20:00,91.86,91.87,91.8,91.85,9253.350350989149,45.0834,45.0883,45.054,45.0785,9253.3504
2010-11-19 13:25:00,91.84,91.87,91.76,91.78,4786.215698787491,45.0736,45.0883,45.0343,45.0442,4786.2157
2010-11-19 13:30:00,91.78,91.82,91.75,91.8,10316.953839608592,45.0442,45.0638,45.0294,45.054,10316.9538
2010-11-19 13:35:00,91.84,91.96,91.83,91.95,8083.386513507763,45.0736,45.1325,45.0687,45.1276,8083.3865
2010-11-19 13:40:00,91.91,91.94,91.87,91.9,7870.665815783875,45.108,45.1227,45.0883,45.1031,7870.6658
2010-11-19 13:45:00,91.92,92.02,91.89,92.01,7977.026164645818,45.1129,45.162,45.0981,45.157,7977.0262
2010-11-19 13:50:00,92.01,92.08,91.99,92.05,11486.91767708998,45.157,45.1914,45.1472,45.1767,11486.9177
2010-11-19 13:55:00,92.05,92.05,91.91,92.03,23505.63709848968,45.1767,45.1767,45.108,45.1669,23505.6371
2010-11-19 14:00:00,92.03,92.09,91.93,92.01,14358.647096362474,45.1669,45.1963,45.1178,45.157,14358.6471
2010-11-19 14:05:00,92.04,92.14,92.04,92.07,12763.24186343331,45.1718,45.2208,45.1718,45.1865,12763.2419
2010-11-19 14:10:00,92.08,92.18,92.08,92.13,9997.87279302276,45.1914,45.2405,45.1914,45.2159,9997.8728
2010-11-19 14:15:00,92.15,92.17,92.07,92.08,9997.87279302276,45.2258,45.2356,45.1865,45.1914,9997.8728
2010-11-19 14:20:00,92.07,92.08,91.89,91.89,12018.7194213997,45.1865,45.1914,45.0981,45.0981,12018.7194
2010-11-19 14:25:00,91.89,91.9,91.84,91.87,10316.953839608592,45.0981,45.1031,45.0736,45.0883,10316.9538
2010-11-19 14:30:00,91.85,91.87,91.78,91.81,26058.285471176343,45.0785,45.0883,45.0442,45.0589,26058.2855
2010-11-19 14:35:00,91.81,91.95,91.81,91.95,9891.512444160817,45.0589,45.1276,45.0589,45.1276,9891.5124
2010-11-19 14:40:00,91.96,92.05,91.95,92.03,6487.9812805786,45.1325,45.1767,45.1276,45.1669,6487.9813
2010-11-19 14:45:00,92.04,92.11,92.0,92.1,10742.395235056369,45.1718,45.2061,45.1521,45.2012,10742.3952
2010-11-19 14:50:00,92.09,92.09,91.99,92.03,7445.224420336098,45.1963,45.1963,45.1472,45.1669,7445.2244
2010-11-19 14:55:00,92.03,92.07,91.89,91.91,14784.088491810253,45.1669,45.1865,45.0981,45.108,14784.0885
2010-11-19 15:00:00,91.9,91.98,91.89,91.97,11380.557328228037,45.1031,45.1423,45.0981,45.1374,11380.5573
2010-11-19 15:05:00,91.99,92.07,91.98,92.05,8721.54860667943,45.1472,45.1865,45.1423,45.1767,8721.5486
2010-11-19 15:10:00,92.06,92.08,91.87,91.88,13295.043607743031,45.1816,45.1914,45.0883,45.0932,13295.0436
2010-11-19 15:15:00,91.88,91.9,91.8,91.85,22548.39395873218,45.0932,45.1031,45.054,45.0785,22548.394
2010-11-19 15:20:00,91.86,92.02,91.85,92.01,12869.602212295256,45.0834,45.162,45.0785,45.157,12869.6022
2010-11-19 15:25:00,92.02,92.03,91.94,91.99,14784.088491810253,45.162,45.1669,45.1227,45.1472,14784.0885
2010-11-19 15:30:00,92.0,92.0,91.78,91.78,36907.041055094654,45.1521,45.1521,45.0442,45.0442,36907.0411
2010-11-19 15:35:00,91.78,91.89,91.76,91.89,20314.82663263136,45.0442,45.0981,45.0343,45.0981,20314.8266
2010-11-19 15:40:00,91.88,92.07,91.88,92.03,32546.26675175494,45.0932,45.1865,45.0932,45.1669,32546.2668
2010-11-19 15:45:00,92.03,92.25,92.0,92.2,75196.76664539459,45.1669,45.2748,45.1521,45.2503,75196.7666
2010-11-19 15:50:00,92.21,92.28,92.15,92.26,52648.372686662406,45.2552,45.2896,45.2258,45.2797,52648.3727
2010-11-19 15:55:00,92.25,92.51,92.21,92.36,160072.3250372261,45.2748,45.4024,45.2552,45.3288,160072.325
2010-11-22 09:30:00,91.92,92.16,91.79,91.99,19783.02488832163,45.1129,45.2307,45.0491,45.1472,19783.0249
2010-11-22 09:35:00,92.01,92.24,91.9,91.97,11380.557328228037,45.157,45.2699,45.1031,45.1374,11380.5573
2010-11-22 09:40:00,92.0,92.25,91.92,92.02,14890.448840672196,45.1521,45.2748,45.1129,45.162,14890.4488
2010-11-22 09:45:00,91.98,92.42,91.98,92.34,12763.24186343331,45.1423,45.3583,45.1423,45.319,12763.2419
2010-11-22 09:50:00,92.31,92.47,92.31,92.45,14996.80918953414,45.3043,45.3828,45.3043,45.373,14996.8092
2010-11-22 09:55:00,92.49,92.65,92.47,92.54,33078.06849606466,45.3926,45.4711,45.3828,45.4172,33078.0685
2010-11-22 10:00:00,92.54,92.68,92.54,92.63,27334.60965751967,45.4172,45.4859,45.4172,45.4613,27334.6097
2010-11-22 10:05:00,92.64,92.64,92.5,92.59,18187.619655392467,45.4662,45.4662,45.3975,45.4417,18187.6197
2010-11-22 10:10:00,92.6,92.69,92.57,92.68,12550.521165709422,45.4466,45.4908,45.4319,45.4859,12550.5212
2010-11-22 10:15:00,92.66,92.89,92.62,92.63,29036.37523931078,45.4761,45.5889,45.4564,45.4613,29036.3752
2010-11-22 10:20:00,92.63,92.67,92.39,92.64,19889.38523718357,45.4613,45.481,45.3435,45.4662,19889.3852
2010-11-22 10:25:00,92.63,92.64,92.42,92.51,22016.59221442246,45.4613,45.4662,45.3583,45.4024,22016.5922
2010-11-22 10:30:00,92.53,92.53,92.22,92.41,26164.645820038284,45.4123,45.4123,45.2601,45.3534,26164.6458
2010-11-22 10:35:00,92.41,92.7,92.38,92.61,21165.709423526907,45.3534,45.4957,45.3386,45.4515,21165.7094
2010-11-22 10:40:00,92.54,92.59,92.49,92.53,8402.467560093595,45.4172,45.4417,45.3926,45.4123,8402.4676
2010-11-22 10:45:00,92.53,92.56,92.32,92.5,19676.664539459685,45.4123,45.427,45.3092,45.3975,19676.6645
2010-11-22 10:50:00,92.48,92.84,92.47,92.84,17868.538608806633,45.3877,45.5644,45.3828,45.5644,17868.5386
2010-11-22 10:55:00,92.83,92.84,92.5,92.55,22867.47500531801,45.5595,45.5644,45.3975,45.4221,22867.475
2010-11-22 11:00:00,92.53,92.68,92.52,92.61,26058.285471176343,45.4123,45.4859,45.4073,45.4515,26058.2855
2010-11-22 11:05:00,92.61,92.68,92.56,92.58,14996.80918953414,45.4515,45.4859,45.427,45.4368,14996.8092
2010-11-22 11:10:00,92.59,92.6,92.53,92.54,13933.205700914696,45.4417,45.4466,45.4123,45.4172,13933.2057
2010-11-22 11:15:00,92.53,92.62,92.46,92.54,14677.728142948306,45.4123,45.4564,45.3779,45.4172,14677.7281
2010-11-22 11:20:00,92.53,92.63,92.53,92.59,20846.62837694108,45.4123,45.4613,45.4123,45.4417,20846.6284
2010-11-22 11:25:00,92.6,92.77,92.54,92.77,23186.556051903848,45.4466,45.53,45.4172,45.53,23186.5561
2010-11-22 11:30:00,92.77,92.78,92.61,92.64,5530.738140821101,45.53,45.5349,45.4515,45.4662,5530.7381
2010-11-22 11:35:00,92.64,92.75,92.56,92.75,14890.448840672196,45.4662,45.5202,45.427,45.5202,14890.4488
2010-11-22 11:40:00,92.75,92.84,92.71,92.81,8615.188257817485,45.5202,45.5644,45.5006,45.5497,8615.1883
2010-11-22 11:45:00,92.81,93.02,92.76,93.02,21165.709423526907,45.5497,45.6527,45.5251,45.6527,21165.7094
2010-11-22 11:50:00,93.0,93.13,93.0,93.05,63071.68687513294,45.6429,45.7067,45.6429,45.6675,63071.6869
2010-11-22 11:55:00,93.08,93.08,92.91,92.91,23718.357796213568,45.6822,45.6822,45.5987,45.5987,23718.3578
2010-11-22 12:00:00,92.9,92.91,92.71,92.74,19144.86279514997,45.5938,45.5987,45.5006,45.5153,19144.8628
2010-11-22 12:05:00,92.71,92.78,92.64,92.68,8721.54860667943,45.5006,45.5349,45.4662,45.4859,8721.5486
2010-11-22 12:10:00,92.68,92.71,92.6,92.71,4254.41395447777,45.4859,45.5006,45.4466,45.5006,4254.414
2010-11-22 12:15:00,92.72,92.83,92.72,92.83,4254.41395447777,45.5055,45.5595,45.5055,45.5595,4254.414
2010-11-22 12:20:00,92.84,92.9,92.66,92.72,11274.19697936609,45.5644,45.5938,45.4761,45.5055,11274.197
2010-11-22 12:25:00,92.73,92.73,92.38,92.42,18400.34035311636,45.5104,45.5104,45.3386,45.3583,18400.3404
2010-11-22 12:30:00,92.38,92.38,92.23,92.33,16273.13337587747,45.3386,45.3386,45.265,45.3141,16273.1334
2010-11-22 12:35:00,92.32,92.48,92.31,92.48,15741.33163156775,45.3092,45.3877,45.3043,45.3877,15741.3316
2010-11-22 12:40:00,92.46,92.57,92.37,92.39,24356.519889385232,45.3779,45.4319,45.3337,45.3435,24356.5199
2010-11-22 12:45:00,92.37,92.37,92.07,92.25,16273.13337587747,45.3337,45.3337,45.1865,45.2748,16273.1334
2010-11-22 12:50:00,92.23,92.32,92.17,92.26,7445.224420336098,45.265,45.3092,45.2356,45.2797,7445.2244
2010-11-22 12:55:00,92.27,92.3,92.22,92.27,4573.495001063603,45.2846,45.2994,45.2601,45.2846,4573.495
2010-11-22 13:00:00,92.27,92.37,92.23,92.37,14039.56604977664,45.2846,45.3337,45.265,45.3337,14039.566
2010-11-22 13:05:00,92.37,92.38,92.21,92.28,7977.026164645818,45.3337,45.3386,45.2552,45.2896,7977.0262
2010-11-22 13:10:00,92.28,92.39,92.25,92.37,10210.593490746647,45.2896,45.3435,45.2748,45.3337,10210.5935
2010-11-22 13:15:00,92.37,92.41,92.23,92.24,15741.33163156775,45.3337,45.3534,45.265,45.2699,15741.3316
2010-11-22 13:20:00,92.21,92.36,92.18,92.25,11699.638374813869,45.2552,45.3288,45.2405,45.2748,11699.6384
2010-11-22 13:25:00,92.24,92.4,92.24,92.32,9997.87279302276,45.2699,45.3484,45.2699,45.3092,9997.8728
2010-11-22 13:30:00,92.34,92.44,92.32,92.43,14039.56604977664,45.319,45.3681,45.3092,45.3632,14039.566
2010-11-22 13:35:00,92.39,92.43,92.37,92.42,11486.91767708998,45.3435,45.3632,45.3337,45.3583,11486.9177
2010-11-22 13:40:00,92.44,92.53,92.44,92.47,7870.665815783875,45.3681,45.4123,45.3681,45.3828,7870.6658
2010-11-22 13:45:00,92.46,92.55,92.46,92.53,7232.503722612209,45.3779,45.4221,45.3779,45.4123,7232.5037
2010-11-22 13:50:00,92.53,92.66,92.53,92.62,10955.115932780258,45.4123,45.4761,45.4123,45.4564,10955.1159
2010-11-22 13:55:00,92.63,92.64,92.54,92.59,8827.908955541372,45.4613,45.4662,45.4172,45.4417,8827.909
2010-11-22 14:00:00,92.6,92.72,92.56,92.68,22867.47500531801,45.4466,45.5055,45.427,45.4859,22867.475
2010-11-22 14:05:00,92.65,92.65,92.45,92.54,13933.205700914696,45.4711,45.4711,45.373,45.4172,13933.2057
2010-11-22 14:10:00,92.57,92.69,92.55,92.66,15528.61093384386,45.4319,45.4908,45.4221,45.4761,15528.6109
2010-11-22 14:15:00,92.63,92.7,92.56,92.58,19995.74558604552,45.4613,45.4957,45.427,45.4368,19995.7456
2010-11-22 14:20:00,92.61,92.75,92.57,92.72,16379.493724739414,45.4515,45.5202,45.4319,45.5055,16379.4937
2010-11-22 14:25:00,92.68,92.68,92.58,92.66,12869.602212295256,45.4859,45.4859,45.4368,45.4761,12869.6022
2010-11-22 14:30:00,92.63,92.65,92.57,92.58,7019.78302488832,45.4613,45.4711,45.4319,45.4368,7019.783
2010-11-22 14:35:00,92.57,92.57,92.5,92.52,12763.24186343331,45.4319,45.4319,45.3975,45.4073,12763.2419
2010-11-22 14:40:00,92.53,92.58,92.44,92.58,13720.485003190808,45.4123,45.4368,45.3681,45.4368,13720.485
2010-11-22 14:45:00,92.58,92.75,92.58,92.7,25207.402680280786,45.4368,45.5202,45.4368,45.4957,25207.4027
2010-11-22 14:50:00,92.7,92.75,92.59,92.59,15634.971282705805,45.4957,45.5202,45.4417,45.4417,15634.9713
2010-11-22 14:55:00,92.59,92.7,92.59,92.67,7551.584769198042,45.4417,45.4957,45.4417,45.481,7551.5848
2010-11-22 15:00:00,92.67,92.73,92.6,92.62,12018.7194213997,45.481,45.5104,45.4466,45.4564,12018.7194
2010-11-22 15:05:00,92.62,92.67,92.61,92.64,11061.476281642204,45.4564,45.481,45.4515,45.4662,11061.4763
2010-11-22 15:10:00,92.64,92.66,92.61,92.64,8827.908955541372,45.4662,45.4761,45.4515,45.4662,8827.909
2010-11-22 15:15:00,92.66,92.69,92.6,92.63,26164.645820038284,45.4761,45.4908,45.4466,45.4613,26164.6458
2010-11-22 15:20:00,92.61,92.66,92.59,92.6,18400.34035311636,45.4515,45.4761,45.4417,45.4466,18400.3404
2010-11-22 15:25:00,92.61,92.62,92.41,92.53,28291.85279727717,45.4515,45.4564,45.3534,45.4123,28291.8528
2010-11-22 15:30:00,92.53,92.57,92.4,92.5,26271.00616890023,45.4123,45.4319,45.3484,45.3975,26271.0062
2010-11-22 15:35:00,92.49,92.68,92.47,92.68,27015.52861093384,45.3926,45.4859,45.3828,45.4859,27015.5286
2010-11-22 15:40:00,92.7,92.85,92.68,92.81,36375.239310784935,45.4957,45.5693,45.4859,45.5497,36375.2393
2010-11-22 15:45:00,92.81,92.83,92.66,92.82,64667.092108062105,45.5497,45.5595,45.4761,45.5546,64667.0921
2010-11-22 15:50:00,92.82,92.86,92.68,92.7,52010.21059349074,45.5546,45.5742,45.4859,45.4957,52010.2106
2010-11-22 15:55:00,92.7,92.76,92.62,92.68,80727.50478621568,45.4957,45.5251,45.4564,45.4859,80727.5048
2010-11-23 09:30:00,91.23,91.72,91.23,91.48,21378.4301212508,44.7742,45.0147,44.7742,44.8969,21378.4301
2010-11-23 09:35:00,91.48,91.81,91.38,91.68,17974.898957668578,44.8969,45.0589,44.8478,44.9951,17974.899
2010-11-23 09:40:00,91.7,91.7,91.45,91.52,19144.86279514997,45.0049,45.0049,44.8822,44.9166,19144.8628
2010-11-23 09:45:00,91.51,91.54,91.37,91.44,19889.38523718357,44.9117,44.9264,44.8429,44.8773,19889.3852
2010-11-23 09:50:00,91.41,91.43,91.24,91.27,14784.088491810253,44.8626,44.8724,44.7791,44.7939,14784.0885
2010-11-23 09:55:00,91.26,91.42,91.2,91.28,14677.728142948306,44.789,44.8675,44.7595,44.7988,14677.7281
2010-11-23 10:00:00,91.24,91.61,91.21,91.55,17336.736864496914,44.7791,44.9607,44.7644,44.9313,17336.7369
2010-11-23 10:05:00,91.53,91.58,91.42,91.51,17868.538608806633,44.9215,44.946,44.8675,44.9117,17868.5386
2010-11-23 10:10:00,91.49,91.59,91.43,91.58,13826.845352052753,44.9018,44.9509,44.8724,44.946,13826.8454
2010-11-23 10:15:00,91.6,91.96,91.58,91.76,21697.511167836627,44.9558,45.1325,44.946,45.0343,21697.5112
2010-11-23 10:20:00,91.77,91.8,91.61,91.68,12763.24186343331,45.0393,45.054,44.9607,44.9951,12763.2419
2010-11-23 10:25:00,91.72,91.77,91.48,91.6,11912.359072537756,45.0147,45.0393,44.8969,44.9558,11912.3591
2010-11-23 10:30:00,91.58,91.76,91.58,91.63,5956.179536268878,44.946,45.0343,44.946,44.9705,5956.1795
2010-11-23 10:35:00,91.65,91.75,91.59,91.61,11274.19697936609,44.9804,45.0294,44.9509,44.9607,11274.197
2010-11-23 10:40:00,91.62,91.71,91.54,91.54,5530.738140821101,44.9656,45.0098,44.9264,44.9264,5530.7381
2010-11-23 10:45:00,91.55,91.62,91.46,91.49,7870.665815783875,44.9313,44.9656,44.8871,44.9018,7870.6658
2010-11-23 10:50:00,91.48,91.61,91.47,91.47,7232.503722612209,44.8969,44.9607,44.892,44.892,7232.5037
2010-11-23 10:55:00,91.48,91.65,91.47,91.64,9997.87279302276,44.8969,44.9804,44.892,44.9755,9997.8728
2010-11-23 11:00:00,91.63,91.66,91.5,91.5,11274.19697936609,44.9705,44.9853,44.9067,44.9067,11274.197
2010-11-23 11:05:00,91.47,91.64,91.47,91.62,7977.026164645818,44.892,44.9755,44.892,44.9656,7977.0262
2010-11-23 11:10:00,91.63,91.63,91.45,91.54,13933.205700914696,44.9705,44.9705,44.8822,44.9264,13933.2057
2010-11-23 11:15:00,91.54,91.63,91.5,91.52,5743.45883854499,44.9264,44.9705,44.9067,44.9166,5743.4588
2010-11-23 11:20:00,91.51,91.55,91.42,91.52,17974.898957668578,44.9117,44.9313,44.8675,44.9166,17974.899
2010-11-23 11:25:00,91.51,91.61,91.42,91.43,18613.06105084024,44.9117,44.9607,44.8675,44.8724,18613.0611
2010-11-23 11:30:00,91.43,91.55,91.41,91.49,23824.718145075512,44.8724,44.9313,44.8626,44.9018,23824.7181
2010-11-23 11:35:00,91.46,91.55,91.46,91.48,16592.214422463305,44.8871,44.9313,44.8871,44.8969,16592.2144
2010-11-23 11:40:00,91.46,91.61,91.46,91.53,12975.9625611572,44.8871,44.9607,44.8871,44.9215,12975.9626
2010-11-23 11:45:00,91.53,91.62,91.53,91.6,7019.78302488832,44.9215,44.9656,44.9215,44.9558,7019.783
2010-11-23 11:50:00,91.6,91.66,91.49,91.61,15847.691980429694,44.9558,44.9853,44.9018,44.9607,15847.692
2010-11-23 11:55:00,91.59,91.69,91.52,91.55,13401.403956604976,44.9509,45.0,44.9166,44.9313,13401.404
2010-11-23 12:00:00,91.58,91.65,91.49,91.56,54669.21931503934,44.946,44.9804,44.9018,44.9362,54669.2193
2010-11-23 12:05:00,91.56,91.68,91.51,91.68,9146.990002127206,44.9362,44.9951,44.9117,44.9951,9146.99
2010-11-23 12:10:00,91.71,91.79,91.67,91.69,6807.062327164432,45.0098,45.0491,44.9902,45.0,6807.0623
2010-11-23 12:15:00,91.72,91.72,91.57,91.63,7657.945118059986,45.0147,45.0147,44.9411,44.9705,7657.9451
2010-11-23 12:20:00,91.58,91.63,91.56,91.59,7126.143373750265,44.946,44.9705,44.9362,44.9509,7126.1434
2010-11-23 12:25:00,91.58,91.58,91.54,91.56,6807.062327164432,44.946,44.946,44.9264,44.9362,6807.0623
2010-11-23 12:30:00,91.58,91.72,91.57,91.62,12018.7194213997,44.946,45.0147,44.9411,44.9656,12018.7194
2010-11-23 12:35:00,91.58,91.64,91.52,91.63,20208.46628376941,44.946,44.9755,44.9166,44.9705,20208.4663
2010-11-23 12:40:00,91.61,91.69,91.61,91.68,9466.071048713038,44.9607,45.0,44.9607,44.9951,9466.071
2010-11-23 12:45:00,91.69,91.75,91.67,91.73,7977.026164645818,45.0,45.0294,44.9902,45.0196,7977.0262
2010-11-23 12:50:00,91.73,91.9,91.72,91.81,18613.06105084024,45.0196,45.1031,45.0147,45.0589,18613.0611
2010-11-23 12:55:00,91.81,91.87,91.77,91.79,5637.098489683045,45.0589,45.0883,45.0393,45.0491,5637.0985
2010-11-23 13:00:00,91.8,91.81,91.72,91.73,5849.819187406933,45.054,45.0589,45.0147,45.0196,5849.8192
2010-11-23 13:05:00,91.73,91.8,91.67,91.68,10529.67453733248,45.0196,45.054,44.9902,44.9951,10529.6745
2010-11-23 13:10:00,91.68,91.77,91.65,91.72,8189.746862369707,44.9951,45.0393,44.9804,45.0147,8189.7469
2010-11-23 13:15:00,91.73,91.75,91.65,91.75,4998.93639651138,45.0196,45.0294,44.9804,45.0294,4998.9364
2010-11-23 13:20:00,91.71,91.74,91.67,91.71,9891.512444160817,45.0098,45.0245,44.9902,45.0098,9891.5124
2010-11-23 13:25:00,91.7,91.81,91.7,91.75,12975.9625611572,45.0049,45.0589,45.0049,45.0294,12975.9626
2010-11-23 13:30:00,91.78,91.82,91.67,91.7,9359.710699851094,45.0442,45.0638,44.9902,45.0049,9359.7107
2010-11-23 13:35:00,91.72,91.82,91.72,91.82,9466.071048713038,45.0147,45.0638,45.0147,45.0638,9466.071
2010-11-23 13:40:00,91.82,91.89,91.81,91.85,10636.034886194426,45.0638,45.0981,45.0589,45.0785,10636.0349
2010-11-23 13:45:00,91.85,91.9,91.81,91.83,10529.67453733248,45.0785,45.1031,45.0589,45.0687,10529.6745
2010-11-23 13:50:00,91.81,91.89,91.81,91.88,9785.15209529887,45.0589,45.0981,45.0589,45.0932,9785.1521
2010-11-23 13:55:00,91.89,91.89,91.7,91.75,8508.82790895554,45.0981,45.0981,45.0049,45.0294,8508.8279
2010-11-23 14:00:00,91.75,91.92,91.62,91.74,23399.276749627734,45.0294,45.1129,44.9656,45.0245,23399.2767
2010-11-23 14:05:00,91.71,91.74,91.59,91.59,8402.467560093595,45.0098,45.0245,44.9509,44.9509,8402.4676
2010-11-23 14:10:00,91.59,91.7,91.54,91.59,15528.61093384386,44.9509,45.0049,44.9264,44.9509,15528.6109
2010-11-23 14:15:00,91.6,91.62,91.47,91.52,21272.06977238885,44.9558,44.9656,44.892,44.9166,21272.0698
2010-11-23 14:20:00,91.53,91.59,91.49,91.58,10529.67453733248,44.9215,44.9509,44.9018,44.946,10529.6745
2010-11-23 14:25:00,91.57,91.67,91.49,91.67,18613.06105084024,44.9411,44.9902,44.9018,44.9902,18613.0611
2010-11-23 14:30:00,91.67,91.67,91.47,91.58,12125.079770261644,44.9902,44.9902,44.892,44.946,12125.0798
2010-11-23 14:35:00,91.55,91.57,91.44,91.46,12763.24186343331,44.9313,44.9411,44.8773,44.8871,12763.2419
2010-11-23 14:40:00,91.43,91.65,91.42,91.64,11167.836630504144,44.8724,44.9804,44.8675,44.9755,11167.8366
2010-11-23 14:45:00,91.63,91.67,91.55,91.58,11912.359072537756,44.9705,44.9902,44.9313,44.946,11912.3591
2010-11-23 14:50:00,91.58,91.8,91.58,91.77,8189.746862369707,44.946,45.054,44.946,45.0393,8189.7469
2010-11-23 14:55:00,91.79,91.79,91.65,91.65,11912.359072537756,45.0491,45.0491,44.9804,44.9804,11912.3591
2010-11-23 15:00:00,91.67,91.74,91.66,91.74,13188.683258881088,44.9902,45.0245,44.9853,45.0245,13188.6833
2010-11-23 15:05:00,91.74,91.92,91.74,91.84,21697.511167836627,45.0245,45.1129,45.0245,45.0736,21697.5112
2010-11-23 15:10:00,91.84,91.91,91.7,91.91,18187.619655392467,45.0736,45.108,45.0049,45.108,18187.6197
2010-11-23 15:15:00,91.92,91.95,91.78,91.82,18506.700701978298,45.1129,45.1276,45.0442,45.0638,18506.7007
2010-11-23 15:20:00,91.83,91.85,91.73,91.77,14358.647096362474,45.0687,45.0785,45.0196,45.0393,14358.6471
2010-11-23 15:25:00,91.77,91.79,91.73,91.78,10636.034886194426,45.0393,45.0491,45.0196,45.0442,10636.0349
2010-11-23 15:30:00,91.79,91.87,91.74,91.74,17443.09721335886,45.0491,45.0883,45.0245,45.0245,17443.0972
2010-11-23 15:35:00,91.79,91.92,91.76,91.91,16485.85407360136,45.0491,45.1129,45.0343,45.108,16485.8541
2010-11-23 15:40:00,91.92,91.97,91.82,91.86,25632.844075728564,45.1129,45.1374,45.0638,45.0834,25632.8441
2010-11-23 15:45:00,91.85,91.86,91.69,91.71,40523.29291640076,45.0785,45.0834,45.0,45.0098,40523.2929
2010-11-23 15:50:00,91.71,91.79,91.7,91.74,32652.627100616886,45.0098,45.0491,45.0049,45.0245,32652.6271
2010-11-23 15:55:00,91.74,91.82,91.68,91.78,119761.75281854924,45.0245,45.0638,44.9951,45.0442,119761.7528
2010-11-24 09:30:00,92.49,92.94,92.49,92.68,28185.492448415225,45.3926,45.6135,45.3926,45.4859,28185.4924
2010-11-24 09:35:00,92.61,92.95,92.58,92.65,14465.007445224415,45.4515,45.6184,45.4368,45.4711,14465.0074
2010-11-24 09:40:00,92.65,92.74,92.45,92.74,10210.593490746647,45.4711,45.5153,45.373,45.5153,10210.5935
2010-11-24 09:45:00,92.68,92.81,92.52,92.53,12656.881514571363,45.4859,45.5497,45.4073,45.4123,12656.8815
2010-11-24 09:50:00,92.53,92.79,92.52,92.79,16592.214422463305,45.4123,45.5399,45.4073,45.5399,16592.2144
2010-11-24 09:55:00,92.84,92.92,92.76,92.88,15209.529887258028,45.5644,45.6037,45.5251,45.584,15209.5299
2010-11-24 10:00:00,92.88,92.93,92.76,92.82,36907.041055094654,45.584,45.6086,45.5251,45.5546,36907.0411
2010-11-24 10:05:00,92.82,92.89,92.76,92.84,29142.735588172724,45.5546,45.5889,45.5251,45.5644,29142.7356
2010-11-24 10:10:00,92.8,92.87,92.76,92.84,19357.58349287385,45.5448,45.5791,45.5251,45.5644,19357.5835
2010-11-24 10:15:00,92.84,92.92,92.79,92.81,14252.28674750053,45.5644,45.6037,45.5399,45.5497,14252.2867
2010-11-24 10:20:00,92.87,93.01,92.84,92.98,16166.773027015526,45.5791,45.6478,45.5644,45.6331,16166.773
2010-11-24 10:25:00,93.0,93.15,92.97,93.01,8296.107211231652,45.6429,45.7165,45.6282,45.6478,8296.1072
2010-11-24 10:30:00,93.02,93.22,93.01,93.14,23505.63709848968,45.6527,45.7509,45.6478,45.7116,23505.6371
2010-11-24 10:35:00,93.15,93.41,93.15,93.38,25632.844075728564,45.7165,45.8441,45.7165,45.8294,25632.8441
2010-11-24 10:40:00,93.41,93.6,93.41,93.56,15528.61093384386,45.8441,45.9374,45.8441,45.9178,15528.6109
2010-11-24 10:45:00,93.57,93.63,93.56,93.6,34886.19442671772,45.9227,45.9521,45.9178,45.9374,34886.1944
2010-11-24 10:50:00,93.59,93.61,93.41,93.58,34567.11338013188,45.9325,45.9423,45.8441,45.9276,34567.1134
2010-11-24 10:55:00,93.58,93.64,93.56,93.62,24250.159540523287,45.9276,45.957,45.9178,45.9472,24250.1595
2010-11-24 11:00:00,93.62,93.62,93.38,93.44,11805.998723675812,45.9472,45.9472,45.8294,45.8589,11805.9987
2010-11-24 11:05:00,93.46,93.55,93.41,93.41,15634.971282705805,45.8687,45.9129,45.8441,45.8441,15634.9713
2010-11-24 11:10:00,93.4,93.52,93.38,93.49,10423.314188470536,45.8392,45.8981,45.8294,45.8834,10423.3142
2010-11-24 11:15:00,93.49,93.58,93.34,93.34,17762.17825994469,45.8834,45.9276,45.8098,45.8098,17762.1783
2010-11-24 11:20:00,93.34,93.37,93.15,93.15,11380.557328228037,45.8098,45.8245,45.7165,45.7165,11380.5573
2010-11-24 11:25:00,93.16,93.22,93.11,93.17,5743.45883854499,45.7214,45.7509,45.6969,45.7264,5743.4588
2010-11-24 11:30:00,93.21,93.38,93.2,93.38,9359.710699851094,45.746,45.8294,45.7411,45.8294,9359.7107
2010-11-24 11:35:00,93.38,93.54,93.34,93.51,8402.467560093595,45.8294,45.9079,45.8098,45.8932,8402.4676
2010-11-24 11:40:00,93.55,93.6,93.44,93.44,8296.107211231652,45.9129,45.9374,45.8589,45.8589,8296.1072
2010-11-24 11:45:00,93.45,93.55,93.45,93.55,23718.357796213568,45.8638,45.9129,45.8638,45.9129,23718.3578
2010-11-24 11:50:00,93.55,93.71,93.53,93.7,24037.4388427994,45.9129,45.9914,45.903,45.9865,24037.4388
2010-11-24 11:55:00,93.7,93.97,93.7,93.96,17336.736864496914,45.9865,46.119,45.9865,46.1141,17336.7369
2010-11-24 12:00:00,93.96,93.98,93.88,93.91,18932.14209742608,46.1141,46.1239,46.0748,46.0895,18932.1421
2010-11-24 12:05:00,93.92,94.07,93.91,94.04,22761.11465645607,46.0944,46.1681,46.0895,46.1533,22761.1147
2010-11-24 12:10:00,94.03,94.07,93.96,94.04,7764.30546692193,46.1484,46.1681,46.1141,46.1533,7764.3055
2010-11-24 12:15:00,94.07,94.1,93.94,94.0,6594.341629440543,46.1681,46.1828,46.1043,46.1337,6594.3416
2010-11-24 12:20:00,93.99,94.02,93.98,94.0,7126.143373750265,46.1288,46.1435,46.1239,46.1337,7126.1434
2010-11-24 12:25:00,94.01,94.05,93.95,94.05,9678.791746436927,46.1386,46.1582,46.1092,46.1582,9678.7917
2010-11-24 12:30:00,94.05,94.14,94.04,94.06,13720.485003190808,46.1582,46.2024,46.1533,46.1632,13720.485
2010-11-24 12:35:00,94.06,94.09,94.05,94.09,7551.584769198042,46.1632,46.1779,46.1582,46.1779,7551.5848
2010-11-24 12:40:00,94.09,94.12,94.06,94.11,12444.160816847478,46.1779,46.1926,46.1632,46.1877,12444.1608
2010-11-24 12:45:00,94.12,94.12,94.04,94.07,10742.395235056369,46.1926,46.1926,46.1533,46.1681,10742.3952
2010-11-24 12:50:00,94.08,94.23,94.08,94.23,23186.556051903848,46.173,46.2466,46.173,46.2466,23186.5561
2010-11-24 12:55:00,94.26,94.31,94.22,94.23,10742.395235056369,46.2613,46.2858,46.2417,46.2466,10742.3952
2010-11-24 13:00:00,94.23,94.23,94.0,94.0,38396.08593916187,46.2466,46.2466,46.1337,46.1337,38396.0859
2010-11-24 13:05:00,94.0,94.0,93.88,93.97,17868.538608806633,46.1337,46.1337,46.0748,46.119,17868.5386
2010-11-24 13:10:00,93.96,93.99,93.93,93.96,14145.926398638583,46.1141,46.1288,46.0993,46.1141,14145.9264
2010-11-24 13:15:00,93.96,93.99,93.93,93.94,10742.395235056369,46.1141,46.1288,46.0993,46.1043,10742.3952
2010-11-24 13:20:00,93.92,94.04,93.9,94.0,31589.023611997443,46.0944,46.1533,46.0846,46.1337,31589.0236
2010-11-24 13:25:00,93.99,94.07,93.94,94.05,12337.800467985531,46.1288,46.1681,46.1043,46.1582,12337.8005
2010-11-24 13:30:00,94.04,94.08,93.99,94.03,12975.9625611572,46.1533,46.173,46.1288,46.1484,12975.9626
2010-11-24 13:35:00,94.03,94.08,94.03,94.08,9572.431397574985,46.1484,46.173,46.1484,46.173,9572.4314
2010-11-24 13:40:00,94.06,94.06,93.96,94.02,16060.412678153582,46.1632,46.1632,46.1141,46.1435,16060.4127
2010-11-24 13:45:00,94.01,94.08,94.0,94.02,12656.881514571363,46.1386,46.173,46.1337,46.1435,12656.8815
2010-11-24 13:50:00,94.03,94.03,94.01,94.03,4892.576047649435,46.1484,46.1484,46.1386,46.1484,4892.576
2010-11-24 13:55:00,94.04,94.05,93.91,93.91,8189.746862369707,46.1533,46.1582,46.0895,46.0895,8189.7469
2010-11-24 14:00:00,93.93,94.01,93.89,93.9,17974.898957668578,46.0993,46.1386,46.0797,46.0846,17974.899
2010-11-24 14:05:00,93.93,93.95,93.85,93.87,10529.67453733248,46.0993,46.1092,46.0601,46.0699,10529.6745
2010-11-24 14:10:00,93.85,93.85,93.69,93.73,9997.87279302276,46.0601,46.0601,45.9816,46.0012,9997.8728
2010-11-24 14:15:00,93.75,93.78,93.58,93.62,7019.78302488832,46.011,46.0257,45.9276,45.9472,7019.783
2010-11-24 14:20:00,93.62,93.79,93.62,93.78,8402.467560093595,45.9472,46.0306,45.9472,46.0257,8402.4676
2010-11-24 14:25:00,93.79,93.84,93.78,93.8,7977.026164645818,46.0306,46.0552,46.0257,46.0355,7977.0262
2010-11-24 14:30:00,93.8,93.9,93.8,93.89,6807.062327164432,46.0355,46.0846,46.0355,46.0797,6807.0623
2010-11-24 14:35:00,93.89,94.01,93.89,93.95,16698.574771325246,46.0797,46.1386,46.0797,46.1092,16698.5748
2010-11-24 14:40:00,93.94,93.96,93.87,93.91,18187.619655392467,46.1043,46.1141,46.0699,46.0895,18187.6197
2010-11-24 14:45:00,93.93,94.01,93.87,93.88,15741.33163156775,46.0993,46.1386,46.0699,46.0748,15741.3316
2010-11-24 14:50:00,93.89,93.95,93.85,93.89,9359.710699851094,46.0797,46.1092,46.0601,46.0797,9359.7107
2010-11-24 14:55:00,93.9,93.96,93.9,93.94,9997.87279302276,46.0846,46.1141,46.0846,46.1043,9997.8728
2010-11-24 15:00:00,93.93,94.06,93.91,94.06,23931.078493937457,46.0993,46.1632,46.0895,46.1632,23931.0785
2010-11-24 15:05:00,94.06,94.06,93.97,93.97,16166.773027015526,46.1632,46.1632,46.119,46.119,16166.773
2010-11-24 15:10:00,93.97,94.07,93.96,94.01,8721.54860667943,46.119,46.1681,46.1141,46.1386,8721.5486
2010-11-24 15:15:00,94.02,94.06,93.98,94.02,17443.09721335886,46.1435,46.1632,46.1239,46.1435,17443.0972
2010-11-24 15:20:00,94.03,94.1,94.02,94.04,22122.952563284405,46.1484,46.1828,46.1435,46.1533,22122.9526
2010-11-24 15:25:00,94.04,94.08,94.0,94.02,10742.395235056369,46.1533,46.173,46.1337,46.1435,10742.3952
2010-11-24 15:30:00,94.02,94.02,93.95,93.99,16060.412678153582,46.1435,46.1435,46.1092,46.1288,16060.4127
2010-11-24 15:35:00,93.98,93.99,93.89,93.92,16060.412678153582,46.1239,46.1288,46.0797,46.0944,16060.4127
2010-11-24 15:40:00,93.91,93.93,93.69,93.76,46266.75175494575,46.0895,46.0993,45.9816,46.0159,46266.7518
2010-11-24 15:45:00,93.75,93.91,93.69,93.87,49138.48117421824,46.011,46.0895,45.9816,46.0699,49138.4812
2010-11-24 15:50:00,93.89,93.9,93.86,93.89,46904.913848117416,46.0797,46.0846,46.065,46.0797,46904.9138
2010-11-24 15:55:00,93.9,94.28,93.87,94.22,215911.5081897468,46.0846,46.2711,46.0699,46.2417,215911.5082
2010-11-26 09:30:00,93.47,93.47,93.03,93.22,37651.56349712826,45.8736,45.8736,45.6576,45.7509,37651.5635
2010-11-26 09:35:00,93.12,93.27,93.05,93.05,20740.26802807913,45.7018,45.7754,45.6675,45.6675,20740.268
2010-11-26 09:40:00,93.08,93.1,92.9,92.98,33822.59093809827,45.6822,45.692,45.5938,45.6331,33822.5909
2010-11-26 09:45:00,93.02,93.19,93.0,93.09,26058.285471176343,45.6527,45.7362,45.6429,45.6871,26058.2855
2010-11-26 09:50:00,93.1,93.39,93.08,93.21,24462.880238247177,45.692,45.8343,45.6822,45.746,24462.8802
2010-11-26 09:55:00,93.21,93.22,93.11,93.19,29568.176983620506,45.746,45.7509,45.6969,45.7362,29568.177
2010-11-26 10:00:00,93.16,93.27,93.11,93.12,50521.16570942352,45.7214,45.7754,45.6969,45.7018,50521.1657
2010-11-26 10:05:00,93.12,93.17,93.08,93.09,18506.700701978298,45.7018,45.7264,45.6822,45.6871,18506.7007
2010-11-26 10:10:00,93.09,93.17,93.02,93.06,23824.718145075512,45.6871,45.7264,45.6527,45.6724,23824.7181
2010-11-26 10:15:00,93.04,93.04,92.68,92.72,35524.35651988938,45.6626,45.6626,45.4859,45.5055,35524.3565
2010-11-26 10:20:00,92.73,92.92,92.68,92.72,24569.24058710912,45.5104,45.6037,45.4859,45.5055,24569.2406
2010-11-26 10:25:00,92.72,92.73,92.51,92.55,20527.54733035524,45.5055,45.5104,45.4024,45.4221,20527.5473
2010-11-26 10:30:00,92.54,92.6,92.31,92.55,49138.48117421824,45.4172,45.4466,45.3043,45.4221,49138.4812
2010-11-26 10:35:00,92.54,92.54,92.44,92.46,14358.647096362474,45.4172,45.4172,45.3681,45.3779,14358.6471
2010-11-26 10:40:00,92.45,92.47,92.34,92.36,20846.62837694108,45.373,45.3828,45.319,45.3288,20846.6284
2010-11-26 10:45:00,92.35,92.46,92.23,92.41,24888.321633694955,45.3239,45.3779,45.265,45.3534,24888.3216
2010-11-26 10:50:00,92.4,92.41,92.27,92.32,11061.476281642204,45.3484,45.3534,45.2846,45.3092,11061.4763
2010-11-26 10:55:00,92.33,92.33,92.23,92.3,14252.28674750053,45.3141,45.3141,45.265,45.2994,14252.2867
2010-11-26 11:00:00,92.29,92.35,92.25,92.27,17017.65581791108,45.2945,45.3239,45.2748,45.2846,17017.6558
2010-11-26 11:05:00,92.26,92.39,92.23,92.39,18400.34035311636,45.2797,45.3435,45.265,45.3435,18400.3404
2010-11-26 11:10:00,92.39,92.53,92.36,92.53,23611.997447351623,45.3435,45.4123,45.3288,45.4123,23611.9974
2010-11-26 11:15:00,92.53,92.63,92.45,92.6,22122.952563284405,45.4123,45.4613,45.373,45.4466,22122.9526
2010-11-26 11:20:00,92.62,92.63,92.49,92.63,16485.85407360136,45.4564,45.4613,45.3926,45.4613,16485.8541
2010-11-26 11:25:00,92.63,92.73,92.61,92.73,52861.093384386295,45.4613,45.5104,45.4515,45.5104,52861.0934
2010-11-26 11:30:00,92.73,92.77,92.68,92.68,20952.988725803018,45.5104,45.53,45.4859,45.4859,20952.9887
2010-11-26 11:35:00,92.67,92.78,92.67,92.77,14890.448840672196,45.481,45.5349,45.481,45.53,14890.4488
2010-11-26 11:40:00,92.74,92.74,92.7,92.73,16804.93512018719,45.5153,45.5153,45.4957,45.5104,16804.9351
2010-11-26 11:45:00,92.74,92.79,92.71,92.78,6275.260582854711,45.5153,45.5399,45.5006,45.5349,6275.2606
2010-11-26 11:50:00,92.78,92.81,92.73,92.74,12444.160816847478,45.5349,45.5497,45.5104,45.5153,12444.1608
2010-11-26 11:55:00,92.73,92.8,92.7,92.8,11486.91767708998,45.5104,45.5448,45.4957,45.5448,11486.9177
2010-11-26 12:00:00,92.79,92.8,92.68,92.73,14358.647096362474,45.5399,45.5448,45.4859,45.5104,14358.6471
2010-11-26 12:05:00,92.75,92.81,92.72,92.72,15847.691980429694,45.5202,45.5497,45.5055,45.5055,15847.692
2010-11-26 12:10:00,92.71,92.79,92.7,92.74,12869.602212295256,45.5006,45.5399,45.4957,45.5153,12869.6022
2010-11-26 12:15:00,92.74,92.78,92.74,92.76,11912.359072537756,45.5153,45.5349,45.5153,45.5251,11912.3591
2010-11-26 12:20:00,92.78,92.85,92.78,92.84,36268.87896192299,45.5349,45.5693,45.5349,45.5644,36268.879
2010-11-26 12:25:00,92.86,93.01,92.85,93.01,15209.529887258028,45.5742,45.6478,45.5693,45.6478,15209.5299
2010-11-26 12:30:00,93.01,93.04,92.98,93.03,31801.74430972133,45.6478,45.6626,45.6331,45.6576,31801.7443
2010-11-26 12:35:00,93.05,93.23,93.04,93.16,44990.42756860242,45.6675,45.7558,45.6626,45.7214,44990.4276
2010-11-26 12:40:00,93.16,93.16,93.06,93.07,16485.85407360136,45.7214,45.7214,45.6724,45.6773,16485.8541
2010-11-26 12:45:00,93.08,93.17,93.07,93.17,44352.26547543075,45.6822,45.7264,45.6773,45.7264,44352.2655
2010-11-26 12:50:00,93.17,93.17,92.97,93.02,32652.627100616886,45.7264,45.7264,45.6282,45.6527,32652.6271
2010-11-26 12:55:00,93.03,93.03,92.81,92.81,98489.68304616038,45.6576,45.6576,45.5497,45.5497,98489.683
2010-11-29 09:30:00,92.26,92.61,91.87,92.08,56583.70559455434,45.2797,45.4515,45.0883,45.1914,56583.7056
2010-11-29 09:35:00,92.09,92.24,91.98,92.12,33184.42884492661,45.1963,45.2699,45.1423,45.211,33184.4288
2010-11-29 09:40:00,92.12,92.52,91.95,92.34,31589.023611997443,45.211,45.4073,45.1276,45.319,31589.0236
2010-11-29 09:45:00,92.31,92.47,92.19,92.22,25526.48372686662,45.3043,45.3828,45.2454,45.2601,25526.4837
2010-11-29 09:50:00,92.26,92.32,92.17,92.18,34779.83407785577,45.2797,45.3092,45.2356,45.2405,34779.8341
2010-11-29 09:55:00,92.17,92.23,91.9,92.16,18187.619655392467,45.2356,45.265,45.1031,45.2307,18187.6197
2010-11-29 10:00:00,92.1,92.16,91.83,91.87,29355.456285896613,45.2012,45.2307,45.0687,45.0883,29355.4563
2010-11-29 10:05:00,91.87,92.1,91.87,92.1,12975.9625611572,45.0883,45.2012,45.0883,45.2012,12975.9626
2010-11-29 10:10:00,92.09,92.21,92.0,92.18,10529.67453733248,45.1963,45.2552,45.1521,45.2405,10529.6745
2010-11-29 10:15:00,92.21,92.29,92.12,92.12,24569.24058710912,45.2552,45.2945,45.211,45.211,24569.2406
2010-11-29 10:20:00,92.11,92.16,92.0,92.05,28185.492448415225,45.2061,45.2307,45.1521,45.1767,28185.4924
2010-11-29 10:25:00,92.03,92.09,91.94,91.98,14039.56604977664,45.1669,45.1963,45.1227,45.1423,14039.566
2010-11-29 10:30:00,91.97,92.4,91.92,92.26,17230.37651563497,45.1374,45.3484,45.1129,45.2797,17230.3765
2010-11-29 10:35:00,92.3,92.35,92.21,92.24,14465.007445224415,45.2994,45.3239,45.2552,45.2699,14465.0074
2010-11-29 10:40:00,92.27,92.37,92.21,92.28,12444.160816847478,45.2846,45.3337,45.2552,45.2896,12444.1608
2010-11-29 10:45:00,92.29,92.35,92.2,92.21,16592.214422463305,45.2945,45.3239,45.2503,45.2552,16592.2144
2010-11-29 10:50:00,92.24,92.31,92.0,92.01,21910.23186556052,45.2699,45.3043,45.1521,45.157,21910.2319
2010-11-29 10:55:00,92.05,92.19,91.94,92.11,17017.65581791108,45.1767,45.2454,45.1227,45.2061,17017.6558
2010-11-29 11:00:00,92.11,92.13,92.01,92.03,16273.13337587747,45.2061,45.2159,45.157,45.1669,16273.1334
2010-11-29 11:05:00,92.04,92.06,91.97,91.99,19889.38523718357,45.1718,45.1816,45.1374,45.1472,19889.3852
2010-11-29 11:10:00,91.97,92.12,91.89,92.05,19357.58349287385,45.1374,45.211,45.0981,45.1767,19357.5835
2010-11-29 11:15:00,92.08,92.08,91.81,91.83,20208.46628376941,45.1914,45.1914,45.0589,45.0687,20208.4663
2010-11-29 11:20:00,91.83,92.0,91.59,91.64,36587.96000850882,45.0687,45.1521,44.9509,44.9755,36587.96
2010-11-29 11:25:00,91.62,91.83,91.6,91.76,19038.50244628802,44.9656,45.0687,44.9558,45.0343,19038.5024
2010-11-29 11:30:00,91.75,91.79,91.65,91.66,18613.06105084024,45.0294,45.0491,44.9804,44.9853,18613.0611
2010-11-29 11:35:00,91.62,91.77,91.62,91.67,11167.836630504144,44.9656,45.0393,44.9656,44.9902,11167.8366
2010-11-29 11:40:00,91.65,91.68,91.55,91.59,10848.755583918311,44.9804,44.9951,44.9313,44.9509,10848.7556
2010-11-29 11:45:00,91.58,91.66,91.56,91.58,9785.15209529887,44.946,44.9853,44.9362,44.946,9785.1521
2010-11-29 11:50:00,91.6,91.6,91.38,91.47,8615.188257817485,44.9558,44.9558,44.8478,44.892,8615.1883
2010-11-29 11:55:00,91.44,91.58,91.38,91.48,15209.529887258028,44.8773,44.946,44.8478,44.8969,15209.5299
2010-11-29 12:00:00,91.49,91.59,91.46,91.58,10848.755583918311,44.9018,44.9509,44.8871,44.946,10848.7556
2010-11-29 12:05:00,91.57,91.82,91.57,91.82,8296.107211231652,44.9411,45.0638,44.9411,45.0638,8296.1072
2010-11-29 12:10:00,91.79,91.88,91.76,91.85,19889.38523718357,45.0491,45.0932,45.0343,45.0785,19889.3852
2010-11-29 12:15:00,91.83,91.95,91.81,91.91,5849.819187406933,45.0687,45.1276,45.0589,45.108,5849.8192
2010-11-29 12:20:00,91.9,92.04,91.9,91.92,7870.665815783875,45.1031,45.1718,45.1031,45.1129,7870.6658
2010-11-29 12:25:00,91.95,91.95,91.81,91.81,4786.215698787491,45.1276,45.1276,45.0589,45.0589,4786.2157
2010-11-29 12:30:00,91.85,91.85,91.76,91.84,6913.422676026376,45.0785,45.0785,45.0343,45.0736,6913.4227
2010-11-29 12:35:00,91.85,91.9,91.82,91.84,12656.881514571363,45.0785,45.1031,45.0638,45.0736,12656.8815
2010-11-29 12:40:00,91.82,91.98,91.82,91.96,11167.836630504144,45.0638,45.1423,45.0638,45.1325,11167.8366
2010-11-29 12:45:00,91.93,91.94,91.83,91.85,6594.341629440543,45.1178,45.1227,45.0687,45.0785,6594.3416
2010-11-29 12:50:00,91.82,91.84,91.74,91.81,9040.62965326526,45.0638,45.0736,45.0245,45.0589,9040.6297
2010-11-29 12:55:00,91.81,91.87,91.77,91.85,17017.65581791108,45.0589,45.0883,45.0393,45.0785,17017.6558
2010-11-29 13:00:00,91.84,91.92,91.79,91.91,6062.539885130822,45.0736,45.1129,45.0491,45.108,6062.5399
2010-11-29 13:05:00,91.91,91.92,91.8,91.82,10104.233141884704,45.108,45.1129,45.054,45.0638,10104.2331
2010-11-29 13:10:00,91.84,91.84,91.67,91.78,16060.412678153582,45.0736,45.0736,44.9902,45.0442,16060.4127
2010-11-29 13:15:00,91.79,91.85,91.77,91.8,6275.260582854711,45.0491,45.0785,45.0393,45.054,6275.2606
2010-11-29 13:20:00,91.81,91.81,91.71,91.71,7870.665815783875,45.0589,45.0589,45.0098,45.0098,7870.6658
2010-11-29 13:25:00,91.69,91.72,91.57,91.65,19783.02488832163,45.0,45.0147,44.9411,44.9804,19783.0249
2010-11-29 13:30:00,91.65,91.65,91.52,91.53,9466.071048713038,44.9804,44.9804,44.9166,44.9215,9466.071
2010-11-29 13:35:00,91.53,91.54,91.37,91.37,12550.521165709422,44.9215,44.9264,44.8429,44.8429,12550.5212
2010-11-29 13:40:00,91.38,91.68,91.38,91.65,17762.17825994469,44.8478,44.9951,44.8478,44.9804,17762.1783
2010-11-29 13:45:00,91.66,91.69,91.56,91.69,14996.80918953414,44.9853,45.0,44.9362,45.0,14996.8092
2010-11-29 13:50:00,91.71,91.73,91.69,91.71,4254.41395447777,45.0098,45.0196,45.0,45.0098,4254.414
2010-11-29 13:55:00,91.73,91.73,91.61,91.71,10316.953839608592,45.0196,45.0196,44.9607,45.0098,10316.9538
2010-11-29 14:00:00,91.71,91.73,91.63,91.69,30525.420123378,45.0098,45.0196,44.9705,45.0,30525.4201
2010-11-29 14:05:00,91.65,91.65,91.56,91.59,23186.556051903848,44.9804,44.9804,44.9362,44.9509,23186.5561
2010-11-29 14:10:00,91.61,91.63,91.56,91.62,15954.052329291637,44.9607,44.9705,44.9362,44.9656,15954.0523
2010-11-29 14:15:00,91.64,91.78,91.62,91.77,18293.98000425441,44.9755,45.0442,44.9656,45.0393,18293.98
2010-11-29 14:20:00,91.76,91.81,91.69,91.69,9253.350350989149,45.0343,45.0589,45.0,45.0,9253.3504
2010-11-29 14:25:00,91.7,92.06,91.69,92.06,13295.043607743031,45.0049,45.1816,45.0,45.1816,13295.0436
2010-11-29 14:30:00,92.08,92.2,92.07,92.09,24462.880238247177,45.1914,45.2503,45.1865,45.1963,24462.8802
2010-11-29 14:35:00,92.08,92.22,92.03,92.14,14784.088491810253,45.1914,45.2601,45.1669,45.2208,14784.0885
2010-11-29 14:40:00,92.13,92.26,92.13,92.18,16379.493724739414,45.2159,45.2797,45.2159,45.2405,16379.4937
2010-11-29 14:45:00,92.2,92.31,92.2,92.29,26377.366517762173,45.2503,45.3043,45.2503,45.2945,26377.3665
2010-11-29 14:50:00,92.27,92.3,92.2,92.26,18825.78174856413,45.2846,45.2994,45.2503,45.2797,18825.7817
2010-11-29 14:55:00,92.26,92.39,92.26,92.33,22122.952563284405,45.2797,45.3435,45.2797,45.3141,22122.9526
2010-11-29 15:00:00,92.34,92.58,92.34,92.5,22867.47500531801,45.319,45.4368,45.319,45.3975,22867.475
2010-11-29 15:05:00,92.53,92.58,92.51,92.55,11167.836630504144,45.4123,45.4368,45.4024,45.4221,11167.8366
2010-11-29 15:10:00,92.55,92.55,92.46,92.46,14039.56604977664,45.4221,45.4221,45.3779,45.3779,14039.566
2010-11-29 15:15:00,92.46,92.81,92.46,92.81,27334.60965751967,45.3779,45.5497,45.3779,45.5497,27334.6097
2010-11-29 15:20:00,92.8,92.8,92.56,92.6,25526.48372686662,45.5448,45.5448,45.427,45.4466,25526.4837
2010-11-29 15:25:00,92.6,92.72,92.58,92.72,19463.9438417358,45.4466,45.5055,45.4368,45.5055,19463.9438
2010-11-29 15:30:00,92.73,92.74,92.5,92.53,24250.159540523287,45.5104,45.5153,45.3975,45.4123,24250.1595
2010-11-29 15:35:00,92.52,92.71,92.5,92.71,31589.023611997443,45.4073,45.5006,45.3975,45.5006,31589.0236
2010-11-29 15:40:00,92.72,92.75,92.6,92.65,46054.03105722186,45.5055,45.5202,45.4466,45.4711,46054.0311
2010-11-29 15:45:00,92.67,93.0,92.67,92.93,57221.86768772601,45.481,45.6429,45.481,45.6086,57221.8677
2010-11-29 15:50:00,92.93,92.94,92.8,92.89,57009.14699000212,45.6086,45.6135,45.5448,45.5889,57009.147
2010-11-29 15:55:00,92.89,92.91,92.78,92.79,108274.83514145925,45.5889,45.5987,45.5349,45.5399,108274.8351
2010-11-30 09:30:00,91.43,92.13,91.33,91.98,43182.30163794936,44.8724,45.2159,44.8233,45.1423,43182.3016
2010-11-30 09:35:00,91.97,92.21,91.85,91.95,23611.997447351623,45.1374,45.2552,45.0785,45.1276,23611.9974
2010-11-30 09:40:00,91.92,92.05,91.66,91.95,18719.421399702187,45.1129,45.1767,44.9853,45.1276,18719.4214
2010-11-30 09:45:00,91.99,92.19,91.86,91.98,11486.91767708998,45.1472,45.2454,45.0834,45.1423,11486.9177
2010-11-30 09:50:00,91.98,92.26,91.98,92.15,21910.23186556052,45.1423,45.2797,45.1423,45.2258,21910.2319
2010-11-30 09:55:00,92.15,92.26,92.11,92.18,7551.584769198042,45.2258,45.2797,45.2061,45.2405,7551.5848
2010-11-30 10:00:00,92.15,92.34,92.05,92.12,14890.448840672196,45.2258,45.319,45.1767,45.211,14890.4488
2010-11-30 10:05:00,92.12,92.23,92.05,92.05,9785.15209529887,45.211,45.265,45.1767,45.1767,9785.1521
2010-11-30 10:10:00,92.09,92.19,92.02,92.02,22654.754307594125,45.1963,45.2454,45.162,45.162,22654.7543
2010-11-30 10:15:00,92.05,92.15,92.03,92.07,21272.06977238885,45.1767,45.2258,45.1669,45.1865,21272.0698
2010-11-30 10:20:00,92.09,92.22,92.05,92.22,21910.23186556052,45.1963,45.2601,45.1767,45.2601,21910.2319
2010-11-30 10:25:00,92.28,92.36,92.21,92.36,18825.78174856413,45.2896,45.3288,45.2552,45.3288,18825.7817
2010-11-30 10:30:00,92.35,92.35,92.14,92.14,13933.205700914696,45.3239,45.3239,45.2208,45.2208,13933.2057
2010-11-30 10:35:00,92.15,92.32,92.11,92.27,24462.880238247177,45.2258,45.3092,45.2061,45.2846,24462.8802
2010-11-30 10:40:00,92.29,92.35,92.23,92.35,6275.260582854711,45.2945,45.3239,45.265,45.3239,6275.2606
2010-11-30 10:45:00,92.28,92.31,92.19,92.3,10210.593490746647,45.2896,45.3043,45.2454,45.2994,10210.5935
2010-11-30 10:50:00,92.31,92.32,92.12,92.31,11805.998723675812,45.3043,45.3092,45.211,45.3043,11805.9987
2010-11-30 10:55:00,92.31,92.31,92.21,92.3,10423.314188470536,45.3043,45.3043,45.2552,45.2994,10423.3142
2010-11-30 11:00:00,92.3,92.36,92.17,92.31,21378.4301212508,45.2994,45.3288,45.2356,45.3043,21378.4301
2010-11-30 11:05:00,92.29,92.37,92.14,92.29,20208.46628376941,45.2945,45.3337,45.2208,45.2945,20208.4663
2010-11-30 11:10:00,92.3,92.35,92.22,92.22,8508.82790895554,45.2994,45.3239,45.2601,45.2601,8508.8279
2010-11-30 11:15:00,92.21,92.37,92.18,92.29,20421.18698149329,45.2552,45.3337,45.2405,45.2945,20421.187
2010-11-30 11:20:00,92.28,92.35,92.19,92.23,11167.836630504144,45.2896,45.3239,45.2454,45.265,11167.8366
2010-11-30 11:25:00,92.22,92.31,92.16,92.2,16379.493724739414,45.2601,45.3043,45.2307,45.2503,16379.4937
2010-11-30 11:30:00,92.19,92.31,92.15,92.23,10742.395235056369,45.2454,45.3043,45.2258,45.265,10742.3952
2010-11-30 11:35:00,92.21,92.26,92.13,92.25,12125.079770261644,45.2552,45.2797,45.2159,45.2748,12125.0798
2010-11-30 11:40:00,92.21,92.32,92.21,92.29,11380.557328228037,45.2552,45.3092,45.2552,45.2945,11380.5573
2010-11-30 11:45:00,92.29,92.31,92.15,92.16,6275.260582854711,45.2945,45.3043,45.2258,45.2307,6275.2606
2010-11-30 11:50:00,92.16,92.21,92.13,92.18,17017.65581791108,45.2307,45.2552,45.2159,45.2405,17017.6558
2010-11-30 11:55:00,92.19,92.35,92.17,92.25,13720.485003190808,45.2454,45.3239,45.2356,45.2748,13720.485
2010-11-30 12:00:00,92.26,92.32,92.2,92.28,7551.584769198042,45.2797,45.3092,45.2503,45.2896,7551.5848
2010-11-30 12:05:00,92.27,92.34,92.23,92.31,12550.521165709422,45.2846,45.319,45.265,45.3043,12550.5212
2010-11-30 12:10:00,92.32,92.48,92.32,92.42,15422.250584981915,45.3092,45.3877,45.3092,45.3583,15422.2506
2010-11-30 12:15:00,92.43,92.55,92.38,92.55,31482.6632631355,45.3632,45.4221,45.3386,45.4221,31482.6633
2010-11-30 12:20:00,92.56,92.63,92.53,92.54,11486.91767708998,45.427,45.4613,45.4123,45.4172,11486.9177
2010-11-30 12:25:00,92.56,92.66,92.54,92.66,11699.638374813869,45.427,45.4761,45.4172,45.4761,11699.6384
2010-11-30 12:30:00,92.67,92.68,92.48,92.48,15634.971282705805,45.481,45.4859,45.3877,45.3877,15634.9713
2010-11-30 12:35:00,92.49,92.59,92.47,92.51,14358.647096362474,45.3926,45.4417,45.3828,45.4024,14358.6471
2010-11-30 12:40:00,92.51,92.68,92.46,92.68,16060.412678153582,45.4024,45.4859,45.3779,45.4859,16060.4127
2010-11-30 12:45:00,92.68,92.72,92.62,92.62,7445.224420336098,45.4859,45.5055,45.4564,45.4564,7445.2244
2010-11-30 12:50:00,92.6,92.64,92.54,92.63,4148.053605615826,45.4466,45.4662,45.4172,45.4613,4148.0536
2010-11-30 12:55:00,92.61,92.72,92.58,92.69,6700.701978302488,45.4515,45.5055,45.4368,45.4908,6700.702
2010-11-30 13:00:00,92.68,92.96,92.67,92.94,17549.4575622208,45.4859,45.6233,45.481,45.6135,17549.4576
2010-11-30 13:05:00,92.91,92.93,92.84,92.91,15954.052329291637,45.5987,45.6086,45.5644,45.5987,15954.0523
2010-11-30 13:10:00,92.91,93.05,92.89,93.05,31376.30291427356,45.5987,45.6675,45.5889,45.6675,31376.3029
2010-11-30 13:15:00,93.06,93.37,93.03,93.36,41480.53605615826,45.6724,45.8245,45.6576,45.8196,41480.5361
2010-11-30 13:20:00,93.37,93.57,93.37,93.46,40204.21186981493,45.8245,45.9227,45.8245,45.8687,40204.2119
2010-11-30 13:25:00,93.44,93.5,93.39,93.4,27121.888959795782,45.8589,45.8883,45.8343,45.8392,27121.889
2010-11-30 13:30:00,93.4,93.48,93.34,93.35,15209.529887258028,45.8392,45.8785,45.8098,45.8147,15209.5299
2010-11-30 13:35:00,93.35,93.44,93.33,93.33,25739.20442459051,45.8147,45.8589,45.8049,45.8049,25739.2044
2010-11-30 13:40:00,93.32,93.38,93.18,93.21,11274.19697936609,45.8,45.8294,45.7313,45.746,11274.197
2010-11-30 13:45:00,93.21,93.34,93.19,93.31,21059.34907466496,45.746,45.8098,45.7362,45.7951,21059.3491
2010-11-30 13:50:00,93.31,93.35,93.24,93.34,23186.556051903848,45.7951,45.8147,45.7607,45.8098,23186.5561
2010-11-30 13:55:00,93.34,93.49,93.34,93.47,24250.159540523287,45.8098,45.8834,45.8098,45.8736,24250.1595
2010-11-30 14:00:00,93.47,93.55,93.46,93.51,35843.437566475215,45.8736,45.9129,45.8687,45.8932,35843.4376
2010-11-30 14:05:00,93.51,93.71,93.47,93.64,37013.4014039566,45.8932,45.9914,45.8736,45.957,37013.4014
2010-11-30 14:10:00,93.65,93.72,93.63,93.7,30844.50116996383,45.9619,45.9963,45.9521,45.9865,30844.5012
2010-11-30 14:15:00,93.7,93.72,93.58,93.68,54669.21931503934,45.9865,45.9963,45.9276,45.9767,54669.2193
2010-11-30 14:20:00,93.71,93.71,93.44,93.46,37119.761752818544,45.9914,45.9914,45.8589,45.8687,37119.7618
2010-11-30 14:25:00,93.46,93.53,93.24,93.27,28504.57349500106,45.8687,45.903,45.7607,45.7754,28504.5735
2010-11-30 14:30:00,93.27,93.34,93.15,93.18,19357.58349287385,45.7754,45.8098,45.7165,45.7313,19357.5835
2010-11-30 14:35:00,93.16,93.3,93.13,93.2,9466.071048713038,45.7214,45.7902,45.7067,45.7411,9466.071
2010-11-30 14:40:00,93.18,93.27,93.16,93.2,12656.881514571363,45.7313,45.7754,45.7214,45.7411,12656.8815
2010-11-30 14:45:00,93.19,93.3,93.16,93.28,27440.970006381616,45.7362,45.7902,45.7214,45.7803,27440.97
2010-11-30 14:50:00,93.3,93.3,93.16,93.24,26058.285471176343,45.7902,45.7902,45.7214,45.7607,26058.2855
2010-11-30 14:55:00,93.24,93.43,93.23,93.23,59455.43501382684,45.7607,45.854,45.7558,45.7558,59455.435
2010-11-30 15:00:00,93.23,93.39,93.22,93.38,33078.06849606466,45.7558,45.8343,45.7509,45.8294,33078.0685
2010-11-30 15:05:00,93.36,93.37,93.16,93.18,27440.970006381616,45.8196,45.8245,45.7214,45.7313,27440.97
2010-11-30 15:10:00,93.18,93.23,93.02,93.23,39991.49117209104,45.7313,45.7558,45.6527,45.7558,39991.4912
2010-11-30 15:15:00,93.23,93.27,93.16,93.25,27972.77175069134,45.7558,45.7754,45.7214,45.7656,27972.7718
2010-11-30 15:20:00,93.26,93.36,93.22,93.28,27440.970006381616,45.7705,45.8196,45.7509,45.7803,27440.97
2010-11-30 15:25:00,93.29,93.31,93.14,93.31,27547.33035524356,45.7852,45.7951,45.7116,45.7951,27547.3304
2010-11-30 15:30:00,93.31,93.52,93.31,93.33,39566.04977664326,45.7951,45.8981,45.7951,45.8049,39566.0498
2010-11-30 15:35:00,93.33,93.4,93.27,93.3,29355.456285896613,45.8049,45.8392,45.7754,45.7902,29355.4563
2010-11-30 15:40:00,93.29,93.29,93.0,93.09,45203.14826632631,45.7852,45.7852,45.6429,45.6871,45203.1483
2010-11-30 15:45:00,93.09,93.09,92.63,92.65,116358.221654967,45.6871,45.6871,45.4613,45.4711,116358.2217
2010-11-30 15:50:00,92.65,92.94,92.61,92.86,85939.16188045095,45.4711,45.6135,45.4515,45.5742,85939.1619
2010-11-30 15:55:00,92.85,92.88,92.61,92.64,307487.76855988085,45.5693,45.584,45.4515,45.4662,307487.7686
2010-12-01 09:30:00,93.96,94.23,93.57,93.78,25632.844075728564,46.1141,46.2466,45.9227,46.0257,25632.8441
2010-12-01 09:35:00,93.78,93.93,93.67,93.84,22229.31291214635,46.0257,46.0993,45.9717,46.0552,22229.3129
2010-12-01 09:40:00,93.84,94.06,93.84,93.95,15634.971282705805,46.0552,46.1632,46.0552,46.1092,15634.9713
2010-12-01 09:45:00,93.92,93.94,93.54,93.76,28717.29419272495,46.0944,46.1043,45.9079,46.0159,28717.2942
2010-12-01 09:50:00,93.77,93.92,93.73,93.88,19463.9438417358,46.0208,46.0944,46.0012,46.0748,19463.9438
2010-12-01 09:55:00,93.9,93.96,93.68,93.74,26590.087215486063,46.0846,46.1141,45.9767,46.0061,26590.0872
2010-12-01 10:00:00,93.79,93.87,93.43,93.47,25951.9251223144,46.0306,46.0699,45.854,45.8736,25951.9251
2010-12-01 10:05:00,93.47,93.54,93.34,93.38,6700.701978302488,45.8736,45.9079,45.8098,45.8294,6700.702
2010-12-01 10:10:00,93.38,93.42,93.03,93.36,22973.83535417996,45.8294,45.849,45.6576,45.8196,22973.8354
2010-12-01 10:15:00,93.34,93.38,93.21,93.21,8402.467560093595,45.8098,45.8294,45.746,45.746,8402.4676
2010-12-01 10:20:00,93.2,93.27,93.08,93.08,15528.61093384386,45.7411,45.7754,45.6822,45.6822,15528.6109
2010-12-01 10:25:00,93.11,93.19,93.0,93.01,6594.341629440543,45.6969,45.7362,45.6429,45.6478,6594.3416
2010-12-01 10:30:00,93.02,93.08,92.78,92.97,13720.485003190808,45.6527,45.6822,45.5349,45.6282,13720.485
2010-12-01 10:35:00,92.97,93.28,92.97,93.15,60412.67815358433,45.6282,45.7803,45.6282,45.7165,60412.6782
2010-12-01 10:40:00,93.11,93.24,93.1,93.16,7126.143373750265,45.6969,45.7607,45.692,45.7214,7126.1434
2010-12-01 10:45:00,93.16,93.17,92.99,93.1,13188.683258881088,45.7214,45.7264,45.638,45.692,13188.6833
2010-12-01 10:50:00,93.08,93.08,92.97,93.0,6700.701978302488,45.6822,45.6822,45.6282,45.6429,6700.702
2010-12-01 10:55:00,93.01,93.17,93.01,93.09,9253.350350989149,45.6478,45.7264,45.6478,45.6871,9253.3504
2010-12-01 11:00:00,93.09,93.18,93.07,93.16,15634.971282705805,45.6871,45.7313,45.6773,45.7214,15634.9713
2010-12-01 11:05:00,93.15,93.15,93.06,93.07,7338.864071474153,45.7165,45.7165,45.6724,45.6773,7338.8641
2010-12-01 11:10:00,93.09,93.1,92.98,93.0,8189.746862369707,45.6871,45.692,45.6331,45.6429,8189.7469
2010-12-01 11:15:00,93.01,93.02,92.92,92.94,8827.908955541372,45.6478,45.6527,45.6037,45.6135,8827.909
2010-12-01 11:20:00,92.9,93.12,92.9,93.03,8508.82790895554,45.5938,45.7018,45.5938,45.6576,8508.8279
2010-12-01 11:25:00,93.06,93.11,93.01,93.09,8189.746862369707,45.6724,45.6969,45.6478,45.6871,8189.7469
2010-12-01 11:30:00,93.08,93.12,93.05,93.07,8083.386513507763,45.6822,45.7018,45.6675,45.6773,8083.3865
2010-12-01 11:35:00,93.07,93.2,93.01,93.17,14145.926398638583,45.6773,45.7411,45.6478,45.7264,14145.9264
2010-12-01 11:40:00,93.17,93.19,93.15,93.19,12975.9625611572,45.7264,45.7362,45.7165,45.7362,12975.9626
2010-12-01 11:45:00,93.23,93.31,93.21,93.28,3722.612210168049,45.7558,45.7951,45.746,45.7803,3722.6122
2010-12-01 11:50:00,93.31,93.66,93.31,93.66,12125.079770261644,45.7951,45.9668,45.7951,45.9668,12125.0798
2010-12-01 11:55:00,93.67,93.82,93.64,93.75,16379.493724739414,45.9717,46.0454,45.957,46.011,16379.4937
2010-12-01 12:00:00,93.78,93.88,93.72,93.72,19251.22314401191,46.0257,46.0748,45.9963,45.9963,19251.2231
2010-12-01 12:05:00,93.72,93.74,93.49,93.51,6275.260582854711,45.9963,46.0061,45.8834,45.8932,6275.2606
2010-12-01 12:10:00,93.51,93.62,93.49,93.55,5956.179536268878,45.8932,45.9472,45.8834,45.9129,5956.1795
2010-12-01 12:15:00,93.53,93.61,93.45,93.57,6807.062327164432,45.903,45.9423,45.8638,45.9227,6807.0623
2010-12-01 12:20:00,93.6,93.67,93.46,93.5,9678.791746436927,45.9374,45.9717,45.8687,45.8883,9678.7917
2010-12-01 12:25:00,93.54,93.54,93.48,93.48,3616.251861306104,45.9079,45.9079,45.8785,45.8785,3616.2519
2010-12-01 12:30:00,93.48,93.56,93.48,93.53,4573.495001063603,45.8785,45.9178,45.8785,45.903,4573.495
2010-12-01 12:35:00,93.51,93.55,93.46,93.46,3509.89151244416,45.8932,45.9129,45.8687,45.8687,3509.8915
2010-12-01 12:40:00,93.47,93.57,93.47,93.55,26590.087215486063,45.8736,45.9227,45.8736,45.9129,26590.0872
2010-12-01 12:45:00,93.57,93.63,93.45,93.51,26164.645820038284,45.9227,45.9521,45.8638,45.8932,26164.6458
2010-12-01 12:50:00,93.5,93.55,93.49,93.5,5530.738140821101,45.8883,45.9129,45.8834,45.8883,5530.7381
2010-12-01 12:55:00,93.51,93.51,93.41,93.45,28823.654541586893,45.8932,45.8932,45.8441,45.8638,28823.6545
2010-12-01 13:00:00,93.45,93.48,93.42,93.43,5424.377791959157,45.8638,45.8785,45.849,45.854,5424.3778
2010-12-01 13:05:00,93.47,93.51,93.45,93.47,39034.24803233354,45.8736,45.8932,45.8638,45.8736,39034.248
2010-12-01 13:10:00,93.47,93.54,93.47,93.5,18613.06105084024,45.8736,45.9079,45.8736,45.8883,18613.0611
2010-12-01 13:15:00,93.5,93.52,93.37,93.37,18187.619655392467,45.8883,45.8981,45.8245,45.8245,18187.6197
2010-12-01 13:20:00,93.41,93.55,93.38,93.48,6700.701978302488,45.8441,45.9129,45.8294,45.8785,6700.702
2010-12-01 13:25:00,93.49,93.5,93.39,93.43,8721.54860667943,45.8834,45.8883,45.8343,45.854,8721.5486
2010-12-01 13:30:00,93.44,93.54,93.37,93.4,12975.9625611572,45.8589,45.9079,45.8245,45.8392,12975.9626
2010-12-01 13:35:00,93.42,93.53,93.37,93.49,13720.485003190808,45.849,45.903,45.8245,45.8834,13720.485
2010-12-01 13:40:00,93.49,93.51,93.4,93.47,16804.93512018719,45.8834,45.8932,45.8392,45.8736,16804.9351
2010-12-01 13:45:00,93.48,93.5,93.42,93.46,18719.421399702187,45.8785,45.8883,45.849,45.8687,18719.4214
2010-12-01 13:50:00,93.46,93.5,93.43,93.47,10848.755583918311,45.8687,45.8883,45.854,45.8736,10848.7556
2010-12-01 13:55:00,93.47,93.5,93.46,93.49,12975.9625611572,45.8736,45.8883,45.8687,45.8834,12975.9626
2010-12-01 14:00:00,93.49,93.52,93.38,93.4,27228.249308657727,45.8834,45.8981,45.8294,45.8392,27228.2493
2010-12-01 14:05:00,93.4,93.43,93.3,93.4,11274.19697936609,45.8392,45.854,45.7902,45.8392,11274.197
2010-12-01 14:10:00,93.4,93.45,93.37,93.4,14996.80918953414,45.8392,45.8638,45.8245,45.8392,14996.8092
2010-12-01 14:15:00,93.4,93.46,93.34,93.46,13933.205700914696,45.8392,45.8687,45.8098,45.8687,13933.2057
2010-12-01 14:20:00,93.44,93.46,93.38,93.38,11274.19697936609,45.8589,45.8687,45.8294,45.8294,11274.197
2010-12-01 14:25:00,93.38,93.43,93.33,93.4,6062.539885130822,45.8294,45.854,45.8049,45.8392,6062.5399
2010-12-01 14:30:00,93.42,93.46,93.4,93.44,9146.990002127206,45.849,45.8687,45.8392,45.8589,9146.99
2010-12-01 14:35:00,93.45,93.46,93.4,93.4,11912.359072537756,45.8638,45.8687,45.8392,45.8392,11912.3591
2010-12-01 14:40:00,93.4,93.46,93.39,93.46,15847.691980429694,45.8392,45.8687,45.8343,45.8687,15847.692
2010-12-01 14:45:00,93.46,93.46,93.37,93.41,20421.18698149329,45.8687,45.8687,45.8245,45.8441,20421.187
2010-12-01 14:50:00,93.44,93.47,93.43,93.46,8189.746862369707,45.8589,45.8736,45.854,45.8687,8189.7469
2010-12-01 14:55:00,93.46,93.62,93.46,93.58,17336.736864496914,45.8687,45.9472,45.8687,45.9276,17336.7369
2010-12-01 15:00:00,93.6,93.6,93.47,93.47,6700.701978302488,45.9374,45.9374,45.8736,45.8736,6700.702
2010-12-01 15:05:00,93.47,93.6,93.47,93.54,11486.91767708998,45.8736,45.9374,45.8736,45.9079,11486.9177
2010-12-01 15:10:00,93.54,93.62,93.43,93.47,17762.17825994469,45.9079,45.9472,45.854,45.8736,17762.1783
2010-12-01 15:15:00,93.47,93.57,93.47,93.53,11274.19697936609,45.8736,45.9227,45.8736,45.903,11274.197
2010-12-01 15:20:00,93.52,93.57,93.52,93.54,23718.357796213568,45.8981,45.9227,45.8981,45.9079,23718.3578
2010-12-01 15:25:00,93.56,93.68,93.55,93.61,26377.366517762173,45.9178,45.9767,45.9129,45.9423,26377.3665
2010-12-01 15:30:00,93.61,93.63,93.54,93.56,16804.93512018719,45.9423,45.9521,45.9079,45.9178,16804.9351
2010-12-01 15:35:00,93.56,93.69,93.55,93.66,25951.9251223144,45.9178,45.9816,45.9129,45.9668,25951.9251
2010-12-01 15:40:00,93.66,93.79,93.66,93.77,23931.078493937457,45.9668,46.0306,45.9668,46.0208,23931.0785
2010-12-01 15:45:00,93.78,93.86,93.69,93.75,52116.570942352686,46.0257,46.065,45.9816,46.011,52116.5709
2010-12-01 15:50:00,93.74,93.79,93.63,93.63,46585.83280153158,46.0061,46.0306,45.9521,45.9521,46585.8328
2010-12-01 15:55:00,93.63,93.9,93.61,93.81,207402.68028079128,45.9521,46.0846,45.9423,46.0405,207402.6803
2010-12-02 09:30:00,94.17,94.18,93.9,93.94,33184.42884492661,46.2171,46.222,46.0846,46.1043,33184.4288
2010-12-02 09:35:00,93.94,94.24,93.94,94.05,13720.485003190808,46.1043,46.2515,46.1043,46.1582,13720.485
2010-12-02 09:40:00,94.09,94.2,93.9,94.03,9785.15209529887,46.1779,46.2319,46.0846,46.1484,9785.1521
2010-12-02 09:45:00,94.03,94.11,93.86,93.93,13188.683258881088,46.1484,46.1877,46.065,46.0993,13188.6833
2010-12-02 09:50:00,93.93,94.11,93.92,93.97,21165.709423526907,46.0993,46.1877,46.0944,46.119,21165.7094
2010-12-02 09:55:00,93.98,94.47,93.98,94.44,19995.74558604552,46.1239,46.3644,46.1239,46.3496,19995.7456
2010-12-02 10:00:00,94.47,94.62,94.43,94.57,13507.76430546692,46.3644,46.438,46.3447,46.4135,13507.7643
2010-12-02 10:05:00,94.54,94.62,94.35,94.35,16166.773027015526,46.3987,46.438,46.3055,46.3055,16166.773
2010-12-02 10:10:00,94.37,94.44,94.22,94.44,15422.250584981915,46.3153,46.3496,46.2417,46.3496,15422.2506
2010-12-02 10:15:00,94.45,94.51,94.29,94.33,14890.448840672196,46.3546,46.384,46.276,46.2957,14890.4488
2010-12-02 10:20:00,94.33,94.7,94.33,94.69,45841.31035949797,46.2957,46.4773,46.2957,46.4723,45841.3104
2010-12-02 10:25:00,94.68,94.72,94.57,94.7,18400.34035311636,46.4674,46.4871,46.4135,46.4773,18400.3404
2010-12-02 10:30:00,94.7,94.82,94.67,94.81,15847.691980429694,46.4773,46.5361,46.4625,46.5312,15847.692
2010-12-02 10:35:00,94.77,94.8,94.67,94.78,18719.421399702187,46.5116,46.5263,46.4625,46.5165,18719.4214
2010-12-02 10:40:00,94.79,94.92,94.77,94.83,24675.600935971062,46.5214,46.5852,46.5116,46.5411,24675.6009
2010-12-02 10:45:00,94.84,94.86,94.77,94.81,9678.791746436927,46.546,46.5558,46.5116,46.5312,9678.7917
2010-12-02 10:50:00,94.81,94.87,94.75,94.77,10529.67453733248,46.5312,46.5607,46.5018,46.5116,10529.6745
2010-12-02 10:55:00,94.78,94.78,94.59,94.68,11167.836630504144,46.5165,46.5165,46.4233,46.4674,11167.8366
2010-12-02 11:00:00,94.68,94.87,94.66,94.85,11805.998723675812,46.4674,46.5607,46.4576,46.5509,11805.9987
2010-12-02 11:05:00,94.87,94.88,94.7,94.7,20846.62837694108,46.5607,46.5656,46.4773,46.4773,20846.6284
2010-12-02 11:10:00,94.71,94.8,94.65,94.74,19995.74558604552,46.4822,46.5263,46.4527,46.4969,19995.7456
2010-12-02 11:15:00,94.74,94.94,94.7,94.93,20633.907679217184,46.4969,46.595,46.4773,46.5901,20633.9077
2010-12-02 11:20:00,94.92,94.99,94.88,94.95,13295.043607743031,46.5852,46.6196,46.5656,46.5999,13295.0436
2010-12-02 11:25:00,94.92,95.1,94.92,95.05,12337.800467985531,46.5852,46.6736,46.5852,46.649,12337.8005
2010-12-02 11:30:00,95.03,95.03,94.91,94.97,7019.78302488832,46.6392,46.6392,46.5803,46.6098,7019.783
2010-12-02 11:35:00,94.97,95.01,94.88,94.88,5211.657094235268,46.6098,46.6294,46.5656,46.5656,5211.6571
2010-12-02 11:40:00,94.89,95.06,94.89,95.04,6700.701978302488,46.5705,46.6539,46.5705,46.6441,6700.702
2010-12-02 11:45:00,95.04,95.15,95.04,95.08,4892.576047649435,46.6441,46.6981,46.6441,46.6638,4892.576
2010-12-02 11:50:00,95.05,95.16,95.05,95.16,14571.367794086362,46.649,46.703,46.649,46.703,14571.3678
2010-12-02 11:55:00,95.14,95.32,95.14,95.24,27866.411401829395,46.6932,46.7815,46.6932,46.7423,27866.4114
2010-12-02 12:00:00,95.23,95.23,95.2,95.21,20208.46628376941,46.7374,46.7374,46.7226,46.7276,20208.4663
2010-12-02 12:05:00,95.21,95.38,95.2,95.31,27653.690704105506,46.7276,46.811,46.7226,46.7766,27653.6907
2010-12-02 12:10:00,95.29,95.39,95.24,95.24,22122.952563284405,46.7668,46.8159,46.7423,46.7423,22122.9526
2010-12-02 12:15:00,95.26,95.26,95.2,95.23,7232.503722612209,46.7521,46.7521,46.7226,46.7374,7232.5037
2010-12-02 12:20:00,95.23,95.23,95.19,95.2,38396.08593916187,46.7374,46.7374,46.7177,46.7226,38396.0859
2010-12-02 12:25:00,95.2,95.25,95.2,95.21,22548.39395873218,46.7226,46.7472,46.7226,46.7276,22548.394
2010-12-02 12:30:00,95.22,95.27,95.2,95.26,6807.062327164432,46.7325,46.757,46.7226,46.7521,6807.0623
2010-12-02 12:35:00,95.27,95.38,95.25,95.37,15634.971282705805,46.757,46.811,46.7472,46.8061,15634.9713
2010-12-02 12:40:00,95.36,95.52,95.36,95.49,21697.511167836627,46.8012,46.8797,46.8012,46.865,21697.5112
2010-12-02 12:45:00,95.5,95.51,95.36,95.4,11699.638374813869,46.8699,46.8748,46.8012,46.8208,11699.6384
2010-12-02 12:50:00,95.4,95.42,95.34,95.37,10423.314188470536,46.8208,46.8306,46.7914,46.8061,10423.3142
2010-12-02 12:55:00,95.37,95.38,95.26,95.28,6168.900233992767,46.8061,46.811,46.7521,46.7619,6168.9002
2010-12-02 13:00:00,95.27,95.31,95.23,95.28,12656.881514571363,46.757,46.7766,46.7374,46.7619,12656.8815
2010-12-02 13:05:00,95.28,95.36,95.25,95.33,10636.034886194426,46.7619,46.8012,46.7472,46.7864,10636.0349
2010-12-02 13:10:00,95.33,95.44,95.3,95.39,15634.971282705805,46.7864,46.8404,46.7717,46.8159,15634.9713
2010-12-02 13:15:00,95.37,95.38,95.27,95.28,10955.115932780258,46.8061,46.811,46.757,46.7619,10955.1159
2010-12-02 13:20:00,95.27,95.3,95.19,95.19,10636.034886194426,46.757,46.7717,46.7177,46.7177,10636.0349
2010-12-02 13:25:00,95.19,95.32,95.19,95.32,39885.13082322909,46.7177,46.7815,46.7177,46.7815,39885.1308
2010-12-02 13:30:00,95.34,95.4,95.32,95.34,10423.314188470536,46.7914,46.8208,46.7815,46.7914,10423.3142
2010-12-02 13:35:00,95.35,95.36,95.28,95.34,12231.440119123588,46.7963,46.8012,46.7619,46.7914,12231.4401
2010-12-02 13:40:00,95.34,95.35,95.26,95.28,12656.881514571363,46.7914,46.7963,46.7521,46.7619,12656.8815
2010-12-02 13:45:00,95.28,95.3,95.24,95.3,6594.341629440543,46.7619,46.7717,46.7423,46.7717,6594.3416
2010-12-02 13:50:00,95.3,95.3,95.21,95.27,27440.970006381616,46.7717,46.7717,46.7276,46.757,27440.97
2010-12-02 13:55:00,95.27,95.29,95.19,95.23,8508.82790895554,46.757,46.7668,46.7177,46.7374,8508.8279
2010-12-02 14:00:00,95.23,95.34,95.22,95.32,7870.665815783875,46.7374,46.7914,46.7325,46.7815,7870.6658
2010-12-02 14:05:00,95.33,95.46,95.31,95.43,22122.952563284405,46.7864,46.8502,46.7766,46.8355,22122.9526
2010-12-02 14:10:00,95.45,95.52,95.43,95.46,7870.665815783875,46.8453,46.8797,46.8355,46.8502,7870.6658
2010-12-02 14:15:00,95.47,95.54,95.45,95.51,7870.665815783875,46.8552,46.8895,46.8453,46.8748,7870.6658
2010-12-02 14:20:00,95.52,95.68,95.52,95.62,11486.91767708998,46.8797,46.9582,46.8797,46.9288,11486.9177
2010-12-02 14:25:00,95.59,95.67,95.56,95.6,5956.179536268878,46.9141,46.9533,46.8993,46.919,5956.1795
2010-12-02 14:30:00,95.59,95.59,95.43,95.43,12550.521165709422,46.9141,46.9141,46.8355,46.8355,12550.5212
2010-12-02 14:35:00,95.44,95.44,95.37,95.43,10636.034886194426,46.8404,46.8404,46.8061,46.8355,10636.0349
2010-12-02 14:40:00,95.42,95.51,95.42,95.48,7870.665815783875,46.8306,46.8748,46.8306,46.8601,7870.6658
2010-12-02 14:45:00,95.48,95.51,95.39,95.51,9359.710699851094,46.8601,46.8748,46.8159,46.8748,9359.7107
2010-12-02 14:50:00,95.51,95.51,95.42,95.42,10104.233141884704,46.8748,46.8748,46.8306,46.8306,10104.2331
2010-12-02 14:55:00,95.43,95.45,95.24,95.25,15528.61093384386,46.8355,46.8453,46.7423,46.7472,15528.6109
2010-12-02 15:00:00,95.24,95.28,95.2,95.23,8296.107211231652,46.7423,46.7619,46.7226,46.7374,8296.1072
2010-12-02 15:05:00,95.23,95.29,95.12,95.28,19251.22314401191,46.7374,46.7668,46.6834,46.7619,19251.2231
2010-12-02 15:10:00,95.28,95.44,95.21,95.4,14890.448840672196,46.7619,46.8404,46.7276,46.8208,14890.4488
2010-12-02 15:15:00,95.4,95.45,95.33,95.38,9146.990002127206,46.8208,46.8453,46.7864,46.811,9146.99
2010-12-02 15:20:00,95.39,95.51,95.38,95.45,15847.691980429694,46.8159,46.8748,46.811,46.8453,15847.692
2010-12-02 15:25:00,95.44,95.5,95.43,95.43,10742.395235056369,46.8404,46.8699,46.8355,46.8355,10742.3952
2010-12-02 15:30:00,95.44,95.48,95.36,95.48,19889.38523718357,46.8404,46.8601,46.8012,46.8601,19889.3852
2010-12-02 15:35:00,95.48,95.5,95.44,95.48,37757.92384599021,46.8601,46.8699,46.8404,46.8601,37757.9238
2010-12-02 15:40:00,95.48,95.58,95.43,95.44,49883.00361625185,46.8601,46.9091,46.8355,46.8404,49883.0036
2010-12-02 15:45:00,95.43,95.64,95.43,95.61,76898.53222718569,46.8355,46.9386,46.8355,46.9239,76898.5322
2010-12-02 15:50:00,95.63,95.76,95.57,95.72,86683.68432248457,46.9337,46.9975,46.9042,46.9779,86683.6843
2010-12-02 15:55:00,95.74,95.94,95.71,95.8,279089.55541374173,46.9877,47.0858,46.9729,47.0171,279089.5554
2010-12-03 09:30:00,94.26,95.65,94.26,95.12,40416.93256753882,46.2613,46.9435,46.2613,46.6834,40416.9326
2010-12-03 09:35:00,95.18,95.34,95.01,95.34,11167.836630504144,46.7128,46.7914,46.6294,46.7914,11167.8366
2010-12-03 09:40:00,95.24,95.27,95.17,95.23,15847.691980429694,46.7423,46.757,46.7079,46.7374,15847.692
2010-12-03 09:45:00,95.27,95.51,95.27,95.42,9678.791746436927,46.757,46.8748,46.757,46.8306,9678.7917
2010-12-03 09:50:00,95.44,95.52,95.35,95.45,9572.431397574985,46.8404,46.8797,46.7963,46.8453,9572.4314
2010-12-03 09:55:00,95.35,95.46,95.35,95.46,11912.359072537756,46.7963,46.8502,46.7963,46.8502,11912.3591
2010-12-03 10:00:00,95.46,95.54,95.39,95.48,7977.026164645818,46.8502,46.8895,46.8159,46.8601,7977.0262
2010-12-03 10:05:00,95.51,95.98,95.51,95.87,24037.4388427994,46.8748,47.1055,46.8748,47.0515,24037.4388
2010-12-03 10:10:00,95.86,95.95,95.73,95.75,14039.56604977664,47.0466,47.0907,46.9828,46.9926,14039.566
2010-12-03 10:15:00,95.73,95.78,95.48,95.51,13933.205700914696,46.9828,47.0073,46.8601,46.8748,13933.2057
2010-12-03 10:20:00,95.54,95.54,95.38,95.39,20208.46628376941,46.8895,46.8895,46.811,46.8159,20208.4663
2010-12-03 10:25:00,95.4,95.55,95.36,95.44,17336.736864496914,46.8208,46.8944,46.8012,46.8404,17336.7369
2010-12-03 10:30:00,95.42,95.48,95.29,95.36,14677.728142948306,46.8306,46.8601,46.7668,46.8012,14677.7281
2010-12-03 10:35:00,95.38,95.43,95.24,95.43,11380.557328228037,46.811,46.8355,46.7423,46.8355,11380.5573
2010-12-03 10:40:00,95.42,95.55,95.37,95.37,29355.456285896613,46.8306,46.8944,46.8061,46.8061,29355.4563
2010-12-03 10:45:00,95.4,95.43,95.31,95.38,8934.269304403317,46.8208,46.8355,46.7766,46.811,8934.2693
2010-12-03 10:50:00,95.34,95.51,95.32,95.42,21059.34907466496,46.7914,46.8748,46.7815,46.8306,21059.3491
2010-12-03 10:55:00,95.44,95.46,95.36,95.43,22335.67326100829,46.8404,46.8502,46.8012,46.8355,22335.6733
2010-12-03 11:00:00,95.44,95.49,95.39,95.39,7338.864071474153,46.8404,46.865,46.8159,46.8159,7338.8641
2010-12-03 11:05:00,95.39,95.47,95.35,95.47,5424.377791959157,46.8159,46.8552,46.7963,46.8552,5424.3778
2010-12-03 11:10:00,95.45,95.45,95.31,95.37,7551.584769198042,46.8453,46.8453,46.7766,46.8061,7551.5848
2010-12-03 11:15:00,95.39,95.44,95.36,95.44,7657.945118059986,46.8159,46.8404,46.8012,46.8404,7657.9451
2010-12-03 11:20:00,95.44,95.49,95.35,95.35,8189.746862369707,46.8404,46.865,46.7963,46.7963,8189.7469
2010-12-03 11:25:00,95.36,95.4,95.28,95.3,19357.58349287385,46.8012,46.8208,46.7619,46.7717,19357.5835
2010-12-03 11:30:00,95.31,95.32,95.11,95.12,19676.664539459685,46.7766,46.7815,46.6785,46.6834,19676.6645
2010-12-03 11:35:00,95.12,95.12,95.03,95.09,22442.03360987024,46.6834,46.6834,46.6392,46.6687,22442.0336
2010-12-03 11:40:00,95.09,95.15,95.06,95.09,7870.665815783875,46.6687,46.6981,46.6539,46.6687,7870.6658
2010-12-03 11:45:00,95.1,95.16,95.03,95.06,12125.079770261644,46.6736,46.703,46.6392,46.6539,12125.0798
2010-12-03 11:50:00,95.08,95.09,94.96,94.99,9253.350350989149,46.6638,46.6687,46.6049,46.6196,9253.3504
2010-12-03 11:55:00,94.99,95.1,94.99,95.04,4679.855349925547,46.6196,46.6736,46.6196,46.6441,4679.8553
2010-12-03 12:00:00,95.07,95.12,95.02,95.12,4254.41395447777,46.6588,46.6834,46.6343,46.6834,4254.414
2010-12-03 12:05:00,95.1,95.14,95.09,95.12,6807.062327164432,46.6736,46.6932,46.6687,46.6834,6807.0623
2010-12-03 12:10:00,95.12,95.19,95.11,95.13,8721.54860667943,46.6834,46.7177,46.6785,46.6883,8721.5486
2010-12-03 12:15:00,95.13,95.18,95.12,95.15,4786.215698787491,46.6883,46.7128,46.6834,46.6981,4786.2157
2010-12-03 12:20:00,95.15,95.17,95.1,95.17,3403.531163582216,46.6981,46.7079,46.6736,46.7079,3403.5312
2010-12-03 12:25:00,95.18,95.22,95.11,95.2,9359.710699851094,46.7128,46.7325,46.6785,46.7226,9359.7107
2010-12-03 12:30:00,95.2,95.2,95.17,95.19,3403.531163582216,46.7226,46.7226,46.7079,46.7177,3403.5312
2010-12-03 12:35:00,95.18,95.27,95.17,95.27,5211.657094235268,46.7128,46.757,46.7079,46.757,5211.6571
2010-12-03 12:40:00,95.28,95.32,95.15,95.15,4892.576047649435,46.7619,46.7815,46.6981,46.6981,4892.576
2010-12-03 12:45:00,95.18,95.21,95.14,95.21,6381.620931716655,46.7128,46.7276,46.6932,46.7276,6381.6209
2010-12-03 12:50:00,95.22,95.22,95.15,95.15,32971.70814720272,46.7325,46.7325,46.6981,46.6981,32971.7081
2010-12-03 12:55:00,95.15,95.23,95.15,95.22,13933.205700914696,46.6981,46.7374,46.6981,46.7325,13933.2057
2010-12-03 13:00:00,95.22,95.32,95.2,95.3,7338.864071474153,46.7325,46.7815,46.7226,46.7717,7338.8641
2010-12-03 13:05:00,95.3,95.43,95.28,95.36,7870.665815783875,46.7717,46.8355,46.7619,46.8012,7870.6658
2010-12-03 13:10:00,95.34,95.37,95.29,95.32,2552.648372686662,46.7914,46.8061,46.7668,46.7815,2552.6484
2010-12-03 13:15:00,95.29,95.3,95.21,95.24,9040.62965326526,46.7668,46.7717,46.7276,46.7423,9040.6297
2010-12-03 13:20:00,95.2,95.24,95.2,95.23,6807.062327164432,46.7226,46.7423,46.7226,46.7374,6807.0623
2010-12-03 13:25:00,95.23,95.26,95.2,95.23,14358.647096362474,46.7374,46.7521,46.7226,46.7374,14358.6471
2010-12-03 13:30:00,95.24,95.27,95.23,95.26,10955.115932780258,46.7423,46.757,46.7374,46.7521,10955.1159
2010-12-03 13:35:00,95.26,95.29,95.22,95.27,15103.169538396083,46.7521,46.7668,46.7325,46.757,15103.1695
2010-12-03 13:40:00,95.27,95.31,95.23,95.31,5849.819187406933,46.757,46.7766,46.7374,46.7766,5849.8192
2010-12-03 13:45:00,95.32,95.32,95.23,95.25,13614.124654328863,46.7815,46.7815,46.7374,46.7472,13614.1247
2010-12-03 13:50:00,95.27,95.31,95.25,95.26,5318.017443097213,46.757,46.7766,46.7472,46.7521,5318.0174
2010-12-03 13:55:00,95.25,95.31,95.23,95.25,6594.341629440543,46.7472,46.7766,46.7374,46.7472,6594.3416
2010-12-03 14:00:00,95.27,95.36,95.25,95.26,12125.079770261644,46.757,46.8012,46.7472,46.7521,12125.0798
2010-12-03 14:05:00,95.26,95.31,95.16,95.2,10423.314188470536,46.7521,46.7766,46.703,46.7226,10423.3142
2010-12-03 14:10:00,95.2,95.23,95.13,95.2,11486.91767708998,46.7226,46.7374,46.6883,46.7226,11486.9177
2010-12-03 14:15:00,95.2,95.23,95.14,95.2,9785.15209529887,46.7226,46.7374,46.6932,46.7226,9785.1521
2010-12-03 14:20:00,95.2,95.26,95.18,95.19,5637.098489683045,46.7226,46.7521,46.7128,46.7177,5637.0985
2010-12-03 14:25:00,95.2,95.28,95.2,95.27,4148.053605615826,46.7226,46.7619,46.7226,46.757,4148.0536
2010-12-03 14:30:00,95.26,95.38,95.26,95.38,16485.85407360136,46.7521,46.811,46.7521,46.811,16485.8541
2010-12-03 14:35:00,95.4,95.49,95.4,95.45,11061.476281642204,46.8208,46.865,46.8208,46.8453,11061.4763
2010-12-03 14:40:00,95.45,95.49,95.36,95.48,32865.34779834077,46.8453,46.865,46.8012,46.8601,32865.3478
2010-12-03 14:45:00,95.49,95.54,95.47,95.51,11274.19697936609,46.865,46.8895,46.8552,46.8748,11274.197
2010-12-03 14:50:00,95.52,95.55,95.5,95.52,15209.529887258028,46.8797,46.8944,46.8699,46.8797,15209.5299
2010-12-03 14:55:00,95.52,95.58,95.47,95.58,14677.728142948306,46.8797,46.9091,46.8552,46.9091,14677.7281
2010-12-03 15:00:00,95.59,95.6,95.5,95.5,16273.13337587747,46.9141,46.919,46.8699,46.8699,16273.1334
2010-12-03 15:05:00,95.5,95.56,95.49,95.5,9466.071048713038,46.8699,46.8993,46.865,46.8699,9466.071
2010-12-03 15:10:00,95.51,95.52,95.45,95.51,14252.28674750053,46.8748,46.8797,46.8453,46.8748,14252.2867
2010-12-03 15:15:00,95.49,95.52,95.48,95.48,14571.367794086362,46.865,46.8797,46.8601,46.8601,14571.3678
2010-12-03 15:20:00,95.48,95.72,95.48,95.72,15103.169538396083,46.8601,46.9779,46.8601,46.9779,15103.1695
2010-12-03 15:25:00,95.75,95.8,95.68,95.79,22548.39395873218,46.9926,47.0171,46.9582,47.0122,22548.394
2010-12-03 15:30:00,95.79,95.82,95.74,95.75,22867.47500531801,47.0122,47.0269,46.9877,46.9926,22867.475
2010-12-03 15:35:00,95.75,95.99,95.75,95.89,37438.84279940437,46.9926,47.1104,46.9926,47.0613,37438.8428
2010-12-03 15:40:00,95.88,96.0,95.88,95.9,37545.20314826632,47.0564,47.1153,47.0564,47.0662,37545.2031
2010-12-03 15:45:00,95.91,96.15,95.91,96.14,60093.5971069985,47.0711,47.1889,47.0711,47.184,60093.5971
2010-12-03 15:50:00,96.14,96.14,96.02,96.07,42225.058498191866,47.184,47.184,47.1251,47.1496,42225.0585
2010-12-03 15:55:00,96.07,96.09,95.98,95.98,147415.44352265474,47.1496,47.1594,47.1055,47.1055,147415.4435
2010-12-06 09:30:00,95.51,95.97,95.16,95.37,52222.93129121463,46.8748,47.1005,46.703,46.8061,52222.9313
2010-12-06 09:35:00,95.27,95.41,95.0,95.41,17974.898957668578,46.757,46.8257,46.6245,46.8257,17974.899
2010-12-06 09:40:00,95.39,95.45,95.2,95.39,16698.574771325246,46.8159,46.8453,46.7226,46.8159,16698.5748
2010-12-06 09:45:00,95.43,95.51,95.23,95.26,16698.574771325246,46.8355,46.8748,46.7374,46.7521,16698.5748
2010-12-06 09:50:00,95.2,95.39,95.18,95.34,19889.38523718357,46.7226,46.8159,46.7128,46.7914,19889.3852
2010-12-06 09:55:00,95.34,95.4,95.17,95.36,20314.82663263136,46.7914,46.8208,46.7079,46.8012,20314.8266
2010-12-06 10:00:00,95.36,95.48,95.17,95.17,15209.529887258028,46.8012,46.8601,46.7079,46.7079,15209.5299
2010-12-06 10:05:00,95.13,95.13,94.86,94.89,20633.907679217184,46.6883,46.6883,46.5558,46.5705,20633.9077
2010-12-06 10:10:00,94.9,95.0,94.86,94.91,59774.516060412665,46.5754,46.6245,46.5558,46.5803,59774.5161
2010-12-06 10:15:00,94.88,95.02,94.84,94.88,19570.30419059774,46.5656,46.6343,46.546,46.5656,19570.3042
2010-12-06 10:20:00,94.87,94.88,94.58,94.74,19570.30419059774,46.5607,46.5656,46.4184,46.4969,19570.3042
2010-12-06 10:25:00,94.73,95.0,94.73,95.0,12550.521165709422,46.492,46.6245,46.492,46.6245,12550.5212
2010-12-06 10:30:00,95.01,95.01,94.81,94.93,36375.239310784935,46.6294,46.6294,46.5312,46.5901,36375.2393
2010-12-06 10:35:00,94.94,95.05,94.93,94.98,16273.13337587747,46.595,46.649,46.5901,46.6147,16273.1334
2010-12-06 10:40:00,94.95,94.95,94.74,94.87,15741.33163156775,46.5999,46.5999,46.4969,46.5607,15741.3316
2010-12-06 10:45:00,94.88,95.04,94.83,95.02,20952.988725803018,46.5656,46.6441,46.5411,46.6343,20952.9887
2010-12-06 10:50:00,94.99,94.99,94.86,94.91,7977.026164645818,46.6196,46.6196,46.5558,46.5803,7977.0262
2010-12-06 10:55:00,94.91,94.96,94.81,94.96,12869.602212295256,46.5803,46.6049,46.5312,46.6049,12869.6022
2010-12-06 11:00:00,94.96,95.0,94.92,94.92,13295.043607743031,46.6049,46.6245,46.5852,46.5852,13295.0436
2010-12-06 11:05:00,94.92,95.02,94.88,95.0,17336.736864496914,46.5852,46.6343,46.5656,46.6245,17336.7369
2010-12-06 11:10:00,95.03,95.09,94.89,94.9,14252.28674750053,46.6392,46.6687,46.5705,46.5754,14252.2867
2010-12-06 11:15:00,94.91,94.95,94.84,94.84,19251.22314401191,46.5803,46.5999,46.546,46.546,19251.2231
2010-12-06 11:20:00,94.82,94.83,94.65,94.69,14358.647096362474,46.5361,46.5411,46.4527,46.4723,14358.6471
2010-12-06 11:25:00,94.7,94.73,94.59,94.73,10955.115932780258,46.4773,46.492,46.4233,46.492,10955.1159
2010-12-06 11:30:00,94.73,94.82,94.73,94.79,19676.664539459685,46.492,46.5361,46.492,46.5214,19676.6645
2010-12-06 11:35:00,94.81,94.84,94.77,94.81,17443.09721335886,46.5312,46.546,46.5116,46.5312,17443.0972
2010-12-06 11:40:00,94.84,95.01,94.84,95.0,7126.143373750265,46.546,46.6294,46.546,46.6245,7126.1434
2010-12-06 11:45:00,95.0,95.09,94.79,94.79,15634.971282705805,46.6245,46.6687,46.5214,46.5214,15634.9713
2010-12-06 11:50:00,94.82,94.84,94.77,94.8,13507.76430546692,46.5361,46.546,46.5116,46.5263,13507.7643
2010-12-06 11:55:00,94.77,94.93,94.77,94.87,13082.322910019142,46.5116,46.5901,46.5116,46.5607,13082.3229
2010-12-06 12:00:00,94.88,94.96,94.86,94.86,6487.9812805786,46.5656,46.6049,46.5558,46.5558,6487.9813
2010-12-06 12:05:00,94.86,94.88,94.77,94.81,6381.620931716655,46.5558,46.5656,46.5116,46.5312,6381.6209
2010-12-06 12:10:00,94.77,94.84,94.71,94.84,15847.691980429694,46.5116,46.546,46.4822,46.546,15847.692
2010-12-06 12:15:00,94.85,94.85,94.77,94.77,2765.36907041055,46.5509,46.5509,46.5116,46.5116,2765.3691
2010-12-06 12:20:00,94.77,94.79,94.73,94.78,17230.37651563497,46.5116,46.5214,46.492,46.5165,17230.3765
2010-12-06 12:25:00,94.79,94.86,94.79,94.86,12125.079770261644,46.5214,46.5558,46.5214,46.5558,12125.0798
2010-12-06 12:30:00,94.86,94.99,94.86,94.97,7019.78302488832,46.5558,46.6196,46.5558,46.6098,7019.783
2010-12-06 12:35:00,94.96,95.02,94.95,94.95,5530.738140821101,46.6049,46.6343,46.5999,46.5999,5530.7381
2010-12-06 12:40:00,94.96,95.03,94.91,95.03,7338.864071474153,46.6049,46.6392,46.5803,46.6392,7338.8641
2010-12-06 12:45:00,95.03,95.06,95.02,95.03,8721.54860667943,46.6392,46.6539,46.6343,46.6392,8721.5486
2010-12-06 12:50:00,95.04,95.08,95.04,95.04,3084.450116996384,46.6441,46.6638,46.6441,46.6441,3084.4501
2010-12-06 12:55:00,95.05,95.11,95.05,95.08,4573.495001063603,46.649,46.6785,46.649,46.6638,4573.495
2010-12-06 13:00:00,95.09,95.2,95.09,95.19,7977.026164645818,46.6687,46.7226,46.6687,46.7177,7977.0262
2010-12-06 13:05:00,95.2,95.21,95.17,95.2,3616.251861306104,46.7226,46.7276,46.7079,46.7226,3616.2519
2010-12-06 13:10:00,95.2,95.28,95.19,95.2,7019.78302488832,46.7226,46.7619,46.7177,46.7226,7019.783
2010-12-06 13:15:00,95.2,95.27,95.15,95.27,7019.78302488832,46.7226,46.757,46.6981,46.757,7019.783
2010-12-06 13:20:00,95.24,95.29,95.17,95.18,9997.87279302276,46.7423,46.7668,46.7079,46.7128,9997.8728
2010-12-06 13:25:00,95.18,95.3,95.16,95.3,8508.82790895554,46.7128,46.7717,46.703,46.7717,8508.8279
2010-12-06 13:30:00,95.29,95.38,95.26,95.35,12763.24186343331,46.7668,46.811,46.7521,46.7963,12763.2419
2010-12-06 13:35:00,95.35,95.43,95.35,95.36,5743.45883854499,46.7963,46.8355,46.7963,46.8012,5743.4588
2010-12-06 13:40:00,95.34,95.44,95.34,95.44,5530.738140821101,46.7914,46.8404,46.7914,46.8404,5530.7381
2010-12-06 13:45:00,95.46,95.5,95.42,95.43,7764.30546692193,46.8502,46.8699,46.8306,46.8355,7764.3055
2010-12-06 13:50:00,95.42,95.61,95.42,95.51,24781.96128483301,46.8306,46.9239,46.8306,46.8748,24781.9613
2010-12-06 13:55:00,95.53,95.55,95.42,95.55,12975.9625611572,46.8846,46.8944,46.8306,46.8944,12975.9626
2010-12-06 14:00:00,95.55,95.57,95.4,95.49,13507.76430546692,46.8944,46.9042,46.8208,46.865,13507.7643
2010-12-06 14:05:00,95.48,95.58,95.46,95.58,7657.945118059986,46.8601,46.9091,46.8502,46.9091,7657.9451
2010-12-06 14:10:00,95.58,95.7,95.56,95.67,34141.67198468411,46.9091,46.968,46.8993,46.9533,34141.672
2010-12-06 14:15:00,95.67,95.75,95.64,95.75,11699.638374813869,46.9533,46.9926,46.9386,46.9926,11699.6384
2010-12-06 14:20:00,95.76,95.83,95.72,95.75,11061.476281642204,46.9975,47.0318,46.9779,46.9926,11061.4763
2010-12-06 14:25:00,95.74,95.74,95.54,95.55,6913.422676026376,46.9877,46.9877,46.8895,46.8944,6913.4227
2010-12-06 14:30:00,95.55,95.67,95.54,95.66,8296.107211231652,46.8944,46.9533,46.8895,46.9484,8296.1072
2010-12-06 14:35:00,95.66,95.83,95.66,95.82,11167.836630504144,46.9484,47.0318,46.9484,47.0269,11167.8366
2010-12-06 14:40:00,95.83,95.85,95.74,95.76,7019.78302488832,47.0318,47.0417,46.9877,46.9975,7019.783
2010-12-06 14:45:00,95.76,95.82,95.76,95.78,22016.59221442246,46.9975,47.0269,46.9975,47.0073,22016.5922
2010-12-06 14:50:00,95.74,95.87,95.71,95.83,10104.233141884704,46.9877,47.0515,46.9729,47.0318,10104.2331
2010-12-06 14:55:00,95.83,95.87,95.79,95.83,8083.386513507763,47.0318,47.0515,47.0122,47.0318,8083.3865
2010-12-06 15:00:00,95.84,95.99,95.78,95.99,24250.159540523287,47.0367,47.1104,47.0073,47.1104,24250.1595
2010-12-06 15:05:00,95.99,96.04,95.97,96.02,15634.971282705805,47.1104,47.1349,47.1005,47.1251,15634.9713
2010-12-06 15:10:00,96.05,96.1,95.99,96.08,22442.03360987024,47.1398,47.1644,47.1104,47.1545,22442.0336
2010-12-06 15:15:00,96.09,96.09,95.93,95.94,12975.9625611572,47.1594,47.1594,47.0809,47.0858,12975.9626
2010-12-06 15:20:00,95.94,95.97,95.92,95.95,11699.638374813869,47.0858,47.1005,47.076,47.0907,11699.6384
2010-12-06 15:25:00,95.95,95.95,95.88,95.89,16060.412678153582,47.0907,47.0907,47.0564,47.0613,16060.4127
2010-12-06 15:30:00,95.88,95.92,95.8,95.83,23611.997447351623,47.0564,47.076,47.0171,47.0318,23611.9974
2010-12-06 15:35:00,95.83,95.99,95.83,95.98,27653.690704105506,47.0318,47.1104,47.0318,47.1055,27653.6907
2010-12-06 15:40:00,95.98,96.06,95.94,96.03,24037.4388427994,47.1055,47.1447,47.0858,47.13,24037.4388
2010-12-06 15:45:00,96.03,96.03,95.9,95.91,45947.67070835992,47.13,47.13,47.0662,47.0711,45947.6707
2010-12-06 15:50:00,95.9,95.99,95.77,95.79,91363.53967241012,47.0662,47.1104,47.0024,47.0122,91363.5397
2010-12-06 15:55:00,95.78,95.87,95.78,95.79,76898.53222718569,47.0073,47.0515,47.0073,47.0122,76898.5322
2010-12-07 09:30:00,96.57,96.87,96.19,96.26,56690.06594341629,47.395,47.5423,47.2085,47.2429,56690.0659
2010-12-07 09:35:00,96.27,96.81,96.25,96.7,16166.773027015526,47.2478,47.5128,47.238,47.4588,16166.773
2010-12-07 09:40:00,96.7,97.01,96.59,96.87,20527.54733035524,47.4588,47.611,47.4048,47.5423,20527.5473
2010-12-07 09:45:00,96.92,96.94,96.72,96.81,35417.99617102744,47.5668,47.5766,47.4686,47.5128,35417.9962
2010-12-07 09:50:00,96.77,96.91,96.66,96.86,28610.933843863004,47.4932,47.5619,47.4392,47.5373,28610.9338
2010-12-07 09:55:00,96.85,96.86,96.65,96.65,11274.19697936609,47.5324,47.5373,47.4343,47.4343,11274.197
2010-12-07 10:00:00,96.67,96.93,96.65,96.9,19038.50244628802,47.4441,47.5717,47.4343,47.557,19038.5024
2010-12-07 10:05:00,96.9,96.98,96.77,96.77,35524.35651988938,47.557,47.5962,47.4932,47.4932,35524.3565
2010-12-07 10:10:00,96.77,96.77,96.53,96.67,41161.455009572426,47.4932,47.4932,47.3754,47.4441,41161.455
2010-12-07 10:15:00,96.67,96.82,96.61,96.77,132312.27398425865,47.4441,47.5177,47.4147,47.4932,132312.274
2010-12-07 10:20:00,96.76,96.79,96.67,96.73,15634.971282705805,47.4883,47.503,47.4441,47.4735,15634.9713
2010-12-07 10:25:00,96.7,96.72,96.55,96.62,13295.043607743031,47.4588,47.4686,47.3852,47.4196,13295.0436
2010-12-07 10:30:00,96.65,96.66,96.42,96.61,23399.276749627734,47.4343,47.4392,47.3214,47.4147,23399.2767
2010-12-07 10:35:00,96.61,96.65,96.44,96.49,8615.188257817485,47.4147,47.4343,47.3312,47.3558,8615.1883
2010-12-07 10:40:00,96.46,96.48,96.33,96.37,17124.016166773024,47.341,47.3508,47.2772,47.2969,17124.0162
2010-12-07 10:45:00,96.38,96.57,96.36,96.56,48287.59838332269,47.3018,47.395,47.292,47.3901,48287.5984
2010-12-07 10:50:00,96.53,96.61,96.52,96.54,6807.062327164432,47.3754,47.4147,47.3705,47.3803,6807.0623
2010-12-07 10:55:00,96.52,96.66,96.46,96.66,6700.701978302488,47.3705,47.4392,47.341,47.4392,6700.702
2010-12-07 11:00:00,96.64,96.66,96.54,96.61,32439.906402893,47.4294,47.4392,47.3803,47.4147,32439.9064
2010-12-07 11:05:00,96.61,96.66,96.55,96.61,18400.34035311636,47.4147,47.4392,47.3852,47.4147,18400.3404
2010-12-07 11:10:00,96.61,96.71,96.56,96.58,10529.67453733248,47.4147,47.4637,47.3901,47.3999,10529.6745
2010-12-07 11:15:00,96.59,96.67,96.56,96.61,12550.521165709422,47.4048,47.4441,47.3901,47.4147,12550.5212
2010-12-07 11:20:00,96.56,96.66,96.56,96.63,29780.89768134439,47.3901,47.4392,47.3901,47.4245,29780.8977
2010-12-07 11:25:00,96.61,96.65,96.6,96.62,14145.926398638583,47.4147,47.4343,47.4097,47.4196,14145.9264
2010-12-07 11:30:00,96.63,96.68,96.61,96.64,9359.710699851094,47.4245,47.449,47.4147,47.4294,9359.7107
2010-12-07 11:35:00,96.66,96.71,96.62,96.7,25845.564773452454,47.4392,47.4637,47.4196,47.4588,25845.5648
2010-12-07 11:40:00,96.7,96.71,96.59,96.62,20314.82663263136,47.4588,47.4637,47.4048,47.4196,20314.8266
2010-12-07 11:45:00,96.64,96.64,96.49,96.5,24569.24058710912,47.4294,47.4294,47.3558,47.3607,24569.2406
2010-12-07 11:50:00,96.52,96.52,96.39,96.4,5530.738140821101,47.3705,47.3705,47.3067,47.3116,5530.7381
2010-12-07 11:55:00,96.38,96.43,96.25,96.26,22122.952563284405,47.3018,47.3263,47.238,47.2429,22122.9526
2010-12-07 12:00:00,96.3,96.3,95.98,96.03,40416.93256753882,47.2625,47.2625,47.1055,47.13,40416.9326
2010-12-07 12:05:00,96.04,96.11,95.99,96.09,24037.4388427994,47.1349,47.1693,47.1104,47.1594,24037.4388
2010-12-07 12:10:00,96.08,96.15,96.04,96.13,10423.314188470536,47.1545,47.1889,47.1349,47.1791,10423.3142
2010-12-07 12:15:00,96.13,96.13,95.98,96.02,24462.880238247177,47.1791,47.1791,47.1055,47.1251,24462.8802
2010-12-07 12:20:00,95.99,96.11,95.99,96.04,7019.78302488832,47.1104,47.1693,47.1104,47.1349,7019.783
2010-12-07 12:25:00,96.06,96.14,96.06,96.14,6807.062327164432,47.1447,47.184,47.1447,47.184,6807.0623
2010-12-07 12:30:00,96.14,96.18,96.09,96.12,4360.774303339715,47.184,47.2036,47.1594,47.1742,4360.7743
2010-12-07 12:35:00,96.12,96.12,95.99,95.99,22122.952563284405,47.1742,47.1742,47.1104,47.1104,22122.9526
2010-12-07 12:40:00,95.99,95.99,95.9,95.92,30525.420123378,47.1104,47.1104,47.0662,47.076,30525.4201
2010-12-07 12:45:00,95.92,95.99,95.86,95.99,14358.647096362474,47.076,47.1104,47.0466,47.1104,14358.6471
2010-12-07 12:50:00,95.99,96.05,95.96,96.04,13401.403956604976,47.1104,47.1398,47.0956,47.1349,13401.404
2010-12-07 12:55:00,96.04,96.24,96.04,96.24,13614.124654328863,47.1349,47.2331,47.1349,47.2331,13614.1247
2010-12-07 13:00:00,96.23,96.26,96.07,96.26,11699.638374813869,47.2282,47.2429,47.1496,47.2429,11699.6384
2010-12-07 13:05:00,96.26,96.26,96.14,96.14,6381.620931716655,47.2429,47.2429,47.184,47.184,6381.6209
2010-12-07 13:10:00,96.14,96.23,96.09,96.16,50840.24675600935,47.184,47.2282,47.1594,47.1938,50840.2468
2010-12-07 13:15:00,96.15,96.24,96.1,96.18,28717.29419272495,47.1889,47.2331,47.1644,47.2036,28717.2942
2010-12-07 13:20:00,96.16,96.22,96.13,96.18,8615.188257817485,47.1938,47.2232,47.1791,47.2036,8615.1883
2010-12-07 13:25:00,96.18,96.26,96.14,96.19,10210.593490746647,47.2036,47.2429,47.184,47.2085,10210.5935
2010-12-07 13:30:00,96.19,96.21,96.11,96.16,19463.9438417358,47.2085,47.2183,47.1693,47.1938,19463.9438
2010-12-07 13:35:00,96.16,96.19,96.06,96.11,15422.250584981915,47.1938,47.2085,47.1447,47.1693,15422.2506
2010-12-07 13:40:00,96.11,96.12,96.05,96.1,10742.395235056369,47.1693,47.1742,47.1398,47.1644,10742.3952
2010-12-07 13:45:00,96.1,96.28,96.08,96.22,74345.88385449903,47.1644,47.2527,47.1545,47.2232,74345.8839
2010-12-07 13:50:00,96.19,96.25,96.14,96.19,16379.493724739414,47.2085,47.238,47.184,47.2085,16379.4937
2010-12-07 13:55:00,96.18,96.29,96.17,96.17,11274.19697936609,47.2036,47.2576,47.1987,47.1987,11274.197
2010-12-07 14:00:00,96.18,96.21,96.14,96.2,14677.728142948306,47.2036,47.2183,47.184,47.2134,14677.7281
2010-12-07 14:05:00,96.2,96.2,96.05,96.07,13614.124654328863,47.2134,47.2134,47.1398,47.1496,13614.1247
2010-12-07 14:10:00,96.05,96.11,95.96,95.96,11699.638374813869,47.1398,47.1693,47.0956,47.0956,11699.6384
2010-12-07 14:15:00,95.99,95.99,95.9,95.9,7551.584769198042,47.1104,47.1104,47.0662,47.0662,7551.5848
2010-12-07 14:20:00,95.9,95.9,95.72,95.76,25420.123378004675,47.0662,47.0662,46.9779,46.9975,25420.1234
2010-12-07 14:25:00,95.74,95.9,95.74,95.88,15422.250584981915,46.9877,47.0662,46.9877,47.0564,15422.2506
2010-12-07 14:30:00,95.84,95.99,95.82,95.99,13720.485003190808,47.0367,47.1104,47.0269,47.1104,13720.485
2010-12-07 14:35:00,96.01,96.06,95.94,96.02,17655.817911082744,47.1202,47.1447,47.0858,47.1251,17655.8179
2010-12-07 14:40:00,96.02,96.03,95.99,96.02,8721.54860667943,47.1251,47.13,47.1104,47.1251,8721.5486
2010-12-07 14:45:00,96.03,96.07,95.97,95.97,9466.071048713038,47.13,47.1496,47.1005,47.1005,9466.071
2010-12-07 14:50:00,95.98,95.99,95.84,95.92,40204.21186981493,47.1055,47.1104,47.0367,47.076,40204.2119
2010-12-07 14:55:00,95.91,95.97,95.55,95.6,90406.29653265262,47.0711,47.1005,46.8944,46.919,90406.2965
2010-12-07 15:00:00,95.6,95.75,95.52,95.6,47968.517336736855,46.919,46.9926,46.8797,46.919,47968.5173
2010-12-07 15:05:00,95.58,95.68,95.5,95.66,35205.27547330355,46.9091,46.9582,46.8699,46.9484,35205.2755
2010-12-07 15:10:00,95.65,95.71,95.63,95.65,27653.690704105506,46.9435,46.9729,46.9337,46.9435,27653.6907
2010-12-07 15:15:00,95.65,95.66,95.47,95.53,46373.112103807696,46.9435,46.9484,46.8552,46.8846,46373.1121
2010-12-07 15:20:00,95.55,95.58,95.41,95.51,51159.32780259519,46.8944,46.9091,46.8257,46.8748,51159.3278
2010-12-07 15:25:00,95.5,95.63,95.45,95.55,28291.85279727717,46.8699,46.9337,46.8453,46.8944,28291.8528
2010-12-07 15:30:00,95.57,95.64,95.54,95.61,24250.159540523287,46.9042,46.9386,46.8895,46.9239,24250.1595
2010-12-07 15:35:00,95.61,95.76,95.58,95.76,28717.29419272495,46.9239,46.9975,46.9091,46.9975,28717.2942
2010-12-07 15:40:00,95.75,95.77,95.51,95.51,41905.97745160604,46.9926,47.0024,46.8748,46.8748,41905.9775
2010-12-07 15:45:00,95.51,95.6,95.31,95.37,167304.8287598383,46.8748,46.919,46.7766,46.8061,167304.8288
2010-12-07 15:50:00,95.36,95.48,95.36,95.44,72431.39757498403,46.8012,46.8601,46.8012,46.8404,72431.3976
2010-12-07 15:55:00,95.44,95.49,95.4,95.46,158902.36119974472,46.8404,46.865,46.8208,46.8502,158902.3612
2010-12-08 09:30:00,95.53,96.06,95.14,95.43,23399.276749627734,46.8846,47.1447,46.6932,46.8355,23399.2767
2010-12-08 09:35:00,95.37,95.67,95.01,95.05,16911.295469049135,46.8061,46.9533,46.6294,46.649,16911.2955
2010-12-08 09:40:00,95.04,95.16,94.61,94.66,20740.26802807913,46.6441,46.703,46.4331,46.4576,20740.268
2010-12-08 09:45:00,94.7,94.77,94.6,94.67,19995.74558604552,46.4773,46.5116,46.4282,46.4625,19995.7456
2010-12-08 09:50:00,94.62,94.73,94.51,94.51,39353.32907891937,46.438,46.492,46.384,46.384,39353.3291
2010-12-08 09:55:00,94.55,94.6,94.41,94.52,18506.700701978298,46.4036,46.4282,46.3349,46.3889,18506.7007
2010-12-08 10:00:00,94.49,94.51,94.02,94.09,27547.33035524356,46.3742,46.384,46.1435,46.1779,27547.3304
2010-12-08 10:05:00,94.1,94.38,94.03,94.31,13826.845352052753,46.1828,46.3202,46.1484,46.2858,13826.8454
2010-12-08 10:10:00,94.32,94.32,94.11,94.3,22654.754307594125,46.2908,46.2908,46.1877,46.2809,22654.7543
2010-12-08 10:15:00,94.29,94.33,94.18,94.2,22229.31291214635,46.276,46.2957,46.222,46.2319,22229.3129
2010-12-08 10:20:00,94.19,94.2,94.02,94.12,22122.952563284405,46.227,46.2319,46.1435,46.1926,22122.9526
2010-12-08 10:25:00,94.12,94.25,94.02,94.25,27866.411401829395,46.1926,46.2564,46.1435,46.2564,27866.4114
2010-12-08 10:30:00,94.2,94.21,93.85,93.87,19144.86279514997,46.2319,46.2368,46.0601,46.0699,19144.8628
2010-12-08 10:35:00,93.88,93.93,93.82,93.91,6381.620931716655,46.0748,46.0993,46.0454,46.0895,6381.6209
2010-12-08 10:40:00,93.93,94.03,93.88,93.95,41586.896405020205,46.0993,46.1484,46.0748,46.1092,41586.8964
2010-12-08 10:45:00,93.98,94.06,93.94,93.94,14358.647096362474,46.1239,46.1632,46.1043,46.1043,14358.6471
2010-12-08 10:50:00,93.94,94.0,93.86,93.98,12656.881514571363,46.1043,46.1337,46.065,46.1239,12656.8815
2010-12-08 10:55:00,94.01,94.1,94.0,94.09,13401.403956604976,46.1386,46.1828,46.1337,46.1779,13401.404
2010-12-08 11:00:00,94.1,94.24,94.04,94.19,13401.403956604976,46.1828,46.2515,46.1533,46.227,13401.404
2010-12-08 11:05:00,94.23,94.3,94.21,94.21,6381.620931716655,46.2466,46.2809,46.2368,46.2368,6381.6209
2010-12-08 11:10:00,94.2,94.26,94.16,94.26,5211.657094235268,46.2319,46.2613,46.2122,46.2613,5211.6571
2010-12-08 11:15:00,94.26,94.36,94.24,94.29,42331.41884705381,46.2613,46.3104,46.2515,46.276,42331.4188
2010-12-08 11:20:00,94.3,94.37,94.23,94.29,6807.062327164432,46.2809,46.3153,46.2466,46.276,6807.0623
2010-12-08 11:25:00,94.27,94.32,94.1,94.12,10636.034886194426,46.2662,46.2908,46.1828,46.1926,10636.0349
2010-12-08 11:30:00,94.12,94.12,94.01,94.05,10529.67453733248,46.1926,46.1926,46.1386,46.1582,10529.6745
2010-12-08 11:35:00,94.04,94.12,94.01,94.04,7126.143373750265,46.1533,46.1926,46.1386,46.1533,7126.1434
2010-12-08 11:40:00,94.02,94.11,93.99,94.1,9678.791746436927,46.1435,46.1877,46.1288,46.1828,9678.7917
2010-12-08 11:45:00,94.13,94.21,94.11,94.11,12018.7194213997,46.1975,46.2368,46.1877,46.1877,12018.7194
2010-12-08 11:50:00,94.12,94.26,94.09,94.26,7445.224420336098,46.1926,46.2613,46.1779,46.2613,7445.2244
2010-12-08 11:55:00,94.27,94.27,94.17,94.2,5211.657094235268,46.2662,46.2662,46.2171,46.2319,5211.6571
2010-12-08 12:00:00,94.21,94.23,94.09,94.13,20740.26802807913,46.2368,46.2466,46.1779,46.1975,20740.268
2010-12-08 12:05:00,94.13,94.24,94.09,94.09,11805.998723675812,46.1975,46.2515,46.1779,46.1779,11805.9987
2010-12-08 12:10:00,94.11,94.23,94.11,94.12,7764.30546692193,46.1877,46.2466,46.1877,46.1926,7764.3055
2010-12-08 12:15:00,94.11,94.13,94.07,94.08,11805.998723675812,46.1877,46.1975,46.1681,46.173,11805.9987
2010-12-08 12:20:00,94.08,94.19,94.08,94.08,28398.213146139115,46.173,46.227,46.173,46.173,28398.2131
2010-12-08 12:25:00,94.07,94.11,94.03,94.05,10210.593490746647,46.1681,46.1877,46.1484,46.1582,10210.5935
2010-12-08 12:30:00,94.06,94.07,94.0,94.02,5849.819187406933,46.1632,46.1681,46.1337,46.1435,5849.8192
2010-12-08 12:35:00,94.02,94.06,93.97,94.0,7870.665815783875,46.1435,46.1632,46.119,46.1337,7870.6658
2010-12-08 12:40:00,94.0,94.01,93.9,93.92,7019.78302488832,46.1337,46.1386,46.0846,46.0944,7019.783
2010-12-08 12:45:00,93.93,93.94,93.6,93.63,18613.06105084024,46.0993,46.1043,45.9374,45.9521,18613.0611
2010-12-08 12:50:00,93.63,93.66,93.53,93.55,17336.736864496914,45.9521,45.9668,45.903,45.9129,17336.7369
2010-12-08 12:55:00,93.52,93.63,93.5,93.63,10742.395235056369,45.8981,45.9521,45.8883,45.9521,10742.3952
2010-12-08 13:00:00,93.63,93.76,93.6,93.75,19570.30419059774,45.9521,46.0159,45.9374,46.011,19570.3042
2010-12-08 13:05:00,93.74,93.8,93.72,93.78,19570.30419059774,46.0061,46.0355,45.9963,46.0257,19570.3042
2010-12-08 13:10:00,93.78,93.86,93.72,93.74,32865.34779834077,46.0257,46.065,45.9963,46.0061,32865.3478
2010-12-08 13:15:00,93.73,93.82,93.67,93.68,18506.700701978298,46.0012,46.0454,45.9717,45.9767,18506.7007
2010-12-08 13:20:00,93.7,93.7,93.56,93.67,18613.06105084024,45.9865,45.9865,45.9178,45.9717,18613.0611
2010-12-08 13:25:00,93.67,93.75,93.52,93.6,24569.24058710912,45.9717,46.011,45.8981,45.9374,24569.2406
2010-12-08 13:30:00,93.6,93.62,93.56,93.57,11486.91767708998,45.9374,45.9472,45.9178,45.9227,11486.9177
2010-12-08 13:35:00,93.6,93.68,93.56,93.65,18293.98000425441,45.9374,45.9767,45.9178,45.9619,18293.98
2010-12-08 13:40:00,93.67,93.78,93.65,93.71,17868.538608806633,45.9717,46.0257,45.9619,45.9914,17868.5386
2010-12-08 13:45:00,93.72,93.81,93.63,93.63,21165.709423526907,45.9963,46.0405,45.9521,45.9521,21165.7094
2010-12-08 13:50:00,93.64,93.64,93.47,93.47,16911.295469049135,45.957,45.957,45.8736,45.8736,16911.2955
2010-12-08 13:55:00,93.47,93.56,93.47,93.52,19251.22314401191,45.8736,45.9178,45.8736,45.8981,19251.2231
2010-12-08 14:00:00,93.52,93.54,93.35,93.38,29355.456285896613,45.8981,45.9079,45.8147,45.8294,29355.4563
2010-12-08 14:05:00,93.39,93.5,93.37,93.5,31695.383960859388,45.8343,45.8883,45.8245,45.8883,31695.384
2010-12-08 14:10:00,93.5,93.63,93.5,93.56,14358.647096362474,45.8883,45.9521,45.8883,45.9178,14358.6471
2010-12-08 14:15:00,93.53,93.64,93.52,93.63,25101.042331418845,45.903,45.957,45.8981,45.9521,25101.0423
2010-12-08 14:20:00,93.63,93.67,93.59,93.63,29142.735588172724,45.9521,45.9717,45.9325,45.9521,29142.7356
2010-12-08 14:25:00,93.64,93.64,93.33,93.35,33397.14954265049,45.957,45.957,45.8049,45.8147,33397.1495
2010-12-08 14:30:00,93.37,93.45,93.35,93.35,20846.62837694108,45.8245,45.8638,45.8147,45.8147,20846.6284
2010-12-08 14:35:00,93.37,93.53,93.35,93.48,22229.31291214635,45.8245,45.903,45.8147,45.8785,22229.3129
2010-12-08 14:40:00,93.5,93.54,93.42,93.48,41693.25675388215,45.8883,45.9079,45.849,45.8785,41693.2568
2010-12-08 14:45:00,93.49,93.52,93.32,93.32,16485.85407360136,45.8834,45.8981,45.8,45.8,16485.8541
2010-12-08 14:50:00,93.31,93.32,93.21,93.28,44564.98617315464,45.7951,45.8,45.746,45.7803,44564.9862
2010-12-08 14:55:00,93.29,93.29,93.16,93.23,22335.67326100829,45.7852,45.7852,45.7214,45.7558,22335.6733
2010-12-08 15:00:00,93.2,93.32,93.18,93.3,19038.50244628802,45.7411,45.8,45.7313,45.7902,19038.5024
2010-12-08 15:05:00,93.31,93.36,93.28,93.31,23931.078493937457,45.7951,45.8196,45.7803,45.7951,23931.0785
2010-12-08 15:10:00,93.31,93.34,93.23,93.33,15209.529887258028,45.7951,45.8098,45.7558,45.8049,15209.5299
2010-12-08 15:15:00,93.33,93.34,93.2,93.27,43607.74303339714,45.8049,45.8098,45.7411,45.7754,43607.743
2010-12-08 15:20:00,93.25,93.31,93.18,93.26,34248.03233354605,45.7656,45.7951,45.7313,45.7705,34248.0323
2010-12-08 15:25:00,93.26,93.29,93.11,93.14,19357.58349287385,45.7705,45.7852,45.6969,45.7116,19357.5835
2010-12-08 15:30:00,93.14,93.33,93.11,93.31,57860.02978089767,45.7116,45.8049,45.6969,45.7951,57860.0298
2010-12-08 15:35:00,93.31,93.34,93.22,93.26,31695.383960859388,45.7951,45.8098,45.7509,45.7705,31695.384
2010-12-08 15:40:00,93.26,93.39,93.26,93.38,45309.50861518825,45.7705,45.8343,45.7705,45.8294,45309.5086
2010-12-08 15:45:00,93.38,93.73,93.38,93.72,100191.44862795148,45.8294,46.0012,45.8294,45.9963,100191.4486
2010-12-08 15:50:00,93.71,93.84,93.7,93.78,47755.796639012966,45.9914,46.0552,45.9865,46.0257,47755.7966
2010-12-08 15:55:00,93.76,93.96,93.76,93.83,148053.60561582638,46.0159,46.1141,46.0159,46.0503,148053.6056
2010-12-09 09:30:00,94.26,94.49,93.94,93.95,41161.455009572426,46.2613,46.3742,46.1043,46.1092,41161.455
2010-12-09 09:35:00,93.89,94.08,93.77,93.77,20740.26802807913,46.0797,46.173,46.0208,46.0208,20740.268
2010-12-09 09:40:00,93.77,94.07,93.77,94.02,17336.736864496914,46.0208,46.1681,46.0208,46.1435,17336.7369
2010-12-09 09:45:00,93.98,94.11,93.88,94.11,15954.052329291637,46.1239,46.1877,46.0748,46.1877,15954.0523
2010-12-09 09:50:00,94.11,94.29,94.02,94.26,27547.33035524356,46.1877,46.276,46.1435,46.2613,27547.3304
2010-12-09 09:55:00,94.26,94.54,94.26,94.48,19038.50244628802,46.2613,46.3987,46.2613,46.3693,19038.5024
2010-12-09 10:00:00,94.49,94.49,94.23,94.23,19570.30419059774,46.3742,46.3742,46.2466,46.2466,19570.3042
2010-12-09 10:05:00,94.23,94.24,94.1,94.14,25420.123378004675,46.2466,46.2515,46.1828,46.2024,25420.1234
2010-12-09 10:10:00,94.12,94.17,94.06,94.11,39991.49117209104,46.1926,46.2171,46.1632,46.1877,39991.4912
2010-12-09 10:15:00,94.11,94.12,93.78,93.78,29036.37523931078,46.1877,46.1926,46.0257,46.0257,29036.3752
2010-12-09 10:20:00,93.78,93.8,93.63,93.63,17336.736864496914,46.0257,46.0355,45.9521,45.9521,17336.7369
2010-12-09 10:25:00,93.63,93.64,93.45,93.56,21378.4301212508,45.9521,45.957,45.8638,45.9178,21378.4301
2010-12-09 10:30:00,93.54,93.57,93.31,93.46,22229.31291214635,45.9079,45.9227,45.7951,45.8687,22229.3129
2010-12-09 10:35:00,93.46,93.55,93.41,93.48,33078.06849606466,45.8687,45.9129,45.8441,45.8785,33078.0685
2010-12-09 10:40:00,93.43,93.47,93.36,93.38,19676.664539459685,45.854,45.8736,45.8196,45.8294,19676.6645
2010-12-09 10:45:00,93.36,93.4,93.21,93.34,36375.239310784935,45.8196,45.8392,45.746,45.8098,36375.2393
2010-12-09 10:50:00,93.32,93.36,93.26,93.29,36907.041055094654,45.8,45.8196,45.7705,45.7852,36907.0411
2010-12-09 10:55:00,93.29,93.29,93.16,93.25,9785.15209529887,45.7852,45.7852,45.7214,45.7656,9785.1521
2010-12-09 11:00:00,93.26,93.35,93.25,93.28,11912.359072537756,45.7705,45.8147,45.7656,45.7803,11912.3591
2010-12-09 11:05:00,93.27,93.47,93.21,93.47,8508.82790895554,45.7754,45.8736,45.746,45.8736,8508.8279
2010-12-09 11:10:00,93.45,93.58,93.45,93.47,11699.638374813869,45.8638,45.9276,45.8638,45.8736,11699.6384
2010-12-09 11:15:00,93.48,93.54,93.4,93.4,6275.260582854711,45.8785,45.9079,45.8392,45.8392,6275.2606
2010-12-09 11:20:00,93.43,93.43,93.3,93.32,12869.602212295256,45.854,45.854,45.7902,45.8,12869.6022
2010-12-09 11:25:00,93.32,93.39,93.31,93.31,7126.143373750265,45.8,45.8343,45.7951,45.7951,7126.1434
2010-12-09 11:30:00,93.34,93.35,93.12,93.16,12018.7194213997,45.8098,45.8147,45.7018,45.7214,12018.7194
2010-12-09 11:35:00,93.16,93.3,93.15,93.16,8721.54860667943,45.7214,45.7902,45.7165,45.7214,8721.5486
2010-12-09 11:40:00,93.16,93.17,93.01,93.01,13295.043607743031,45.7214,45.7264,45.6478,45.6478,13295.0436
2010-12-09 11:45:00,93.02,93.07,92.86,92.86,17868.538608806633,45.6527,45.6773,45.5742,45.5742,17868.5386
2010-12-09 11:50:00,92.84,92.9,92.81,92.86,38077.00489257604,45.5644,45.5938,45.5497,45.5742,38077.0049
2010-12-09 11:55:00,92.86,92.9,92.76,92.89,49351.20187194213,45.5742,45.5938,45.5251,45.5889,49351.2019
2010-12-09 12:00:00,92.89,93.04,92.88,93.04,10742.395235056369,45.5889,45.6626,45.584,45.6626,10742.3952
2010-12-09 12:05:00,93.03,93.03,92.95,92.95,4998.93639651138,45.6576,45.6576,45.6184,45.6184,4998.9364
2010-12-09 12:10:00,92.95,92.99,92.9,92.95,20421.18698149329,45.6184,45.638,45.5938,45.6184,20421.187
2010-12-09 12:15:00,92.94,92.94,92.76,92.76,16592.214422463305,45.6135,45.6135,45.5251,45.5251,16592.2144
2010-12-09 12:20:00,92.77,92.8,92.68,92.68,12444.160816847478,45.53,45.5448,45.4859,45.4859,12444.1608
2010-12-09 12:25:00,92.7,92.72,92.56,92.56,10316.953839608592,45.4957,45.5055,45.427,45.427,10316.9538
2010-12-09 12:30:00,92.58,92.61,92.49,92.49,16273.13337587747,45.4368,45.4515,45.3926,45.3926,16273.1334
2010-12-09 12:35:00,92.49,92.56,92.47,92.53,9678.791746436927,45.3926,45.427,45.3828,45.4123,9678.7917
2010-12-09 12:40:00,92.53,92.65,92.53,92.58,7870.665815783875,45.4123,45.4711,45.4123,45.4368,7870.6658
2010-12-09 12:45:00,92.57,92.59,92.52,92.55,8934.269304403317,45.4319,45.4417,45.4073,45.4221,8934.2693
2010-12-09 12:50:00,92.58,92.65,92.55,92.63,13614.124654328863,45.4368,45.4711,45.4221,45.4613,13614.1247
2010-12-09 12:55:00,92.65,92.73,92.63,92.73,7232.503722612209,45.4711,45.5104,45.4613,45.5104,7232.5037
2010-12-09 13:00:00,92.72,92.8,92.64,92.68,37119.761752818544,45.5055,45.5448,45.4662,45.4859,37119.7618
2010-12-09 13:05:00,92.68,92.99,92.68,92.96,31695.383960859388,45.4859,45.638,45.4859,45.6233,31695.384
2010-12-09 13:10:00,92.99,93.04,92.95,92.97,17549.4575622208,45.638,45.6626,45.6184,45.6282,17549.4576
2010-12-09 13:15:00,92.97,93.05,92.88,92.93,44564.98617315464,45.6282,45.6675,45.584,45.6086,44564.9862
2010-12-09 13:20:00,92.94,93.0,92.89,92.91,28504.57349500106,45.6135,45.6429,45.5889,45.5987,28504.5735
2010-12-09 13:25:00,92.93,93.0,92.88,92.95,9359.710699851094,45.6086,45.6429,45.584,45.6184,9359.7107
2010-12-09 13:30:00,92.95,93.03,92.85,92.85,23718.357796213568,45.6184,45.6576,45.5693,45.5693,23718.3578
2010-12-09 13:35:00,92.87,92.88,92.76,92.85,22229.31291214635,45.5791,45.584,45.5251,45.5693,22229.3129
2010-12-09 13:40:00,92.87,92.88,92.72,92.73,27972.77175069134,45.5791,45.584,45.5055,45.5104,27972.7718
2010-12-09 13:45:00,92.73,92.77,92.69,92.71,19144.86279514997,45.5104,45.53,45.4908,45.5006,19144.8628
2010-12-09 13:50:00,92.71,92.79,92.7,92.77,12231.440119123588,45.5006,45.5399,45.4957,45.53,12231.4401
2010-12-09 13:55:00,92.77,92.86,92.77,92.84,17655.817911082744,45.53,45.5742,45.53,45.5644,17655.8179
2010-12-09 14:00:00,92.83,92.93,92.83,92.92,16273.13337587747,45.5595,45.6086,45.5595,45.6037,16273.1334
2010-12-09 14:05:00,92.92,92.92,92.82,92.84,24143.799191661343,45.6037,45.6037,45.5546,45.5644,24143.7992
2010-12-09 14:10:00,92.85,92.91,92.8,92.88,34248.03233354605,45.5693,45.5987,45.5448,45.584,34248.0323
2010-12-09 14:15:00,92.89,92.91,92.76,92.81,20633.907679217184,45.5889,45.5987,45.5251,45.5497,20633.9077
2010-12-09 14:20:00,92.8,92.9,92.8,92.84,10955.115932780258,45.5448,45.5938,45.5448,45.5644,10955.1159
2010-12-09 14:25:00,92.84,92.88,92.64,92.65,19676.664539459685,45.5644,45.584,45.4662,45.4711,19676.6645
2010-12-09 14:30:00,92.65,92.65,92.56,92.59,18506.700701978298,45.4711,45.4711,45.427,45.4417,18506.7007
2010-12-09 14:35:00,92.61,92.73,92.6,92.73,23931.078493937457,45.4515,45.5104,45.4466,45.5104,23931.0785
2010-12-09 14:40:00,92.72,92.92,92.72,92.82,24888.321633694955,45.5055,45.6037,45.5055,45.5546,24888.3216
2010-12-09 14:45:00,92.81,92.81,92.55,92.55,24143.799191661343,45.5497,45.5497,45.4221,45.4221,24143.7992
2010-12-09 14:50:00,92.53,92.66,92.53,92.65,17336.736864496914,45.4123,45.4761,45.4123,45.4711,17336.7369
2010-12-09 14:55:00,92.67,92.76,92.65,92.7,21803.87151669857,45.481,45.5251,45.4711,45.4957,21803.8715
2010-12-09 15:00:00,92.71,92.74,92.64,92.68,24781.96128483301,45.5006,45.5153,45.4662,45.4859,24781.9613
2010-12-09 15:05:00,92.68,92.69,92.61,92.62,22761.11465645607,45.4859,45.4908,45.4515,45.4564,22761.1147
2010-12-09 15:10:00,92.62,92.69,92.59,92.69,25101.042331418845,45.4564,45.4908,45.4417,45.4908,25101.0423
2010-12-09 15:15:00,92.69,92.74,92.67,92.73,27228.249308657727,45.4908,45.5153,45.481,45.5104,27228.2493
2010-12-09 15:20:00,92.74,92.77,92.7,92.72,28930.014890448834,45.5153,45.53,45.4957,45.5055,28930.0149
2010-12-09 15:25:00,92.72,92.77,92.58,92.61,35311.63582216549,45.5055,45.53,45.4368,45.4515,35311.6358
2010-12-09 15:30:00,92.62,92.67,92.54,92.56,51478.40884918102,45.4564,45.481,45.4172,45.427,51478.4088
2010-12-09 15:35:00,92.56,92.74,92.56,92.74,70516.91129546904,45.427,45.5153,45.427,45.5153,70516.9113
2010-12-09 15:40:00,92.73,92.98,92.72,92.85,86151.88257817485,45.5104,45.6331,45.5055,45.5693,86151.8826
2010-12-09 15:45:00,92.86,93.0,92.71,92.77,122420.76154009782,45.5742,45.6429,45.5006,45.53,122420.7615
2010-12-09 15:50:00,92.77,92.78,92.62,92.68,82535.63071686873,45.53,45.5349,45.4564,45.4859,82535.6307
2010-12-09 15:55:00,92.68,92.71,92.52,92.57,167730.2701552861,45.4859,45.5006,45.4073,45.4319,167730.2702
2010-12-10 09:30:00,92.93,93.36,92.64,93.24,22867.47500531801,45.6086,45.8196,45.4662,45.7607,22867.475
2010-12-10 09:35:00,93.1,93.22,92.94,93.11,24781.96128483301,45.692,45.7509,45.6135,45.6969,24781.9613
2010-12-10 09:40:00,93.11,93.11,92.96,92.97,9997.87279302276,45.6969,45.6969,45.6233,45.6282,9997.8728
2010-12-10 09:45:00,93.0,93.12,92.91,92.91,7126.143373750265,45.6429,45.7018,45.5987,45.5987,7126.1434
2010-12-10 09:50:00,92.93,93.07,92.92,93.05,3935.332907891937,45.6086,45.6773,45.6037,45.6675,3935.3329
2010-12-10 09:55:00,93.03,93.08,92.94,92.94,5530.738140821101,45.6576,45.6822,45.6135,45.6135,5530.7381
2010-12-10 10:00:00,92.96,93.06,92.85,92.96,16060.412678153582,45.6233,45.6724,45.5693,45.6233,16060.4127
2010-12-10 10:05:00,92.91,93.01,92.88,93.0,16166.773027015526,45.5987,45.6478,45.584,45.6429,16166.773
2010-12-10 10:10:00,93.0,93.14,93.0,93.14,8827.908955541372,45.6429,45.7116,45.6429,45.7116,8827.909
2010-12-10 10:15:00,93.08,93.16,93.04,93.12,8934.269304403317,45.6822,45.7214,45.6626,45.7018,8934.2693
2010-12-10 10:20:00,93.15,93.17,93.07,93.08,7338.864071474153,45.7165,45.7264,45.6773,45.6822,7338.8641
2010-12-10 10:25:00,93.12,93.16,93.08,93.15,8296.107211231652,45.7018,45.7214,45.6822,45.7165,8296.1072
2010-12-10 10:30:00,93.13,93.31,93.13,93.31,19357.58349287385,45.7067,45.7951,45.7067,45.7951,19357.5835
2010-12-10 10:35:00,93.31,93.31,93.13,93.14,11274.19697936609,45.7951,45.7951,45.7067,45.7116,11274.197
2010-12-10 10:40:00,93.15,93.26,93.12,93.24,7551.584769198042,45.7165,45.7705,45.7018,45.7607,7551.5848
2010-12-10 10:45:00,93.24,93.28,93.1,93.11,11593.278025951924,45.7607,45.7803,45.692,45.6969,11593.278
2010-12-10 10:50:00,93.09,93.11,93.04,93.08,11061.476281642204,45.6871,45.6969,45.6626,45.6822,11061.4763
2010-12-10 10:55:00,93.09,93.14,93.04,93.12,20314.82663263136,45.6871,45.7116,45.6626,45.7018,20314.8266
2010-12-10 11:00:00,93.1,93.1,93.04,93.1,6700.701978302488,45.692,45.692,45.6626,45.692,6700.702
2010-12-10 11:05:00,93.09,93.2,93.09,93.15,4254.41395447777,45.6871,45.7411,45.6871,45.7165,4254.414
2010-12-10 11:10:00,93.13,93.23,93.1,93.19,8721.54860667943,45.7067,45.7558,45.692,45.7362,8721.5486
2010-12-10 11:15:00,93.17,93.31,93.11,93.29,6913.422676026376,45.7264,45.7951,45.6969,45.7852,6913.4227
2010-12-10 11:20:00,93.31,93.49,93.17,93.21,17655.817911082744,45.7951,45.8834,45.7264,45.746,17655.8179
2010-12-10 11:25:00,93.2,93.24,93.19,93.21,2871.729419272495,45.7411,45.7607,45.7362,45.746,2871.7294
2010-12-10 11:30:00,93.21,93.34,93.21,93.28,8083.386513507763,45.746,45.8098,45.746,45.7803,8083.3865
2010-12-10 11:35:00,93.32,93.42,93.31,93.37,12125.079770261644,45.8,45.849,45.7951,45.8245,12125.0798
2010-12-10 11:40:00,93.39,93.45,93.37,93.41,4679.855349925547,45.8343,45.8638,45.8245,45.8441,4679.8553
2010-12-10 11:45:00,93.43,93.54,93.4,93.52,7126.143373750265,45.854,45.9079,45.8392,45.8981,7126.1434
2010-12-10 11:50:00,93.56,93.56,93.44,93.47,4148.053605615826,45.9178,45.9178,45.8589,45.8736,4148.0536
2010-12-10 11:55:00,93.44,93.49,93.42,93.48,4467.134652201658,45.8589,45.8834,45.849,45.8785,4467.1347
2010-12-10 12:00:00,93.44,93.53,93.44,93.48,7551.584769198042,45.8589,45.903,45.8589,45.8785,7551.5848
2010-12-10 12:05:00,93.49,93.61,93.49,93.61,7019.78302488832,45.8834,45.9423,45.8834,45.9423,7019.783
2010-12-10 12:10:00,93.61,93.63,93.48,93.5,13295.043607743031,45.9423,45.9521,45.8785,45.8883,13295.0436
2010-12-10 12:15:00,93.5,93.5,93.46,93.46,11061.476281642204,45.8883,45.8883,45.8687,45.8687,11061.4763
2010-12-10 12:20:00,93.45,93.45,93.35,93.35,8508.82790895554,45.8638,45.8638,45.8147,45.8147,8508.8279
2010-12-10 12:25:00,93.35,93.35,93.3,93.3,9997.87279302276,45.8147,45.8147,45.7902,45.7902,9997.8728
2010-12-10 12:30:00,93.29,93.31,93.26,93.27,7126.143373750265,45.7852,45.7951,45.7705,45.7754,7126.1434
2010-12-10 12:35:00,93.26,93.34,93.21,93.34,6381.620931716655,45.7705,45.8098,45.746,45.8098,6381.6209
2010-12-10 12:40:00,93.35,93.4,93.29,93.37,7977.026164645818,45.8147,45.8392,45.7852,45.8245,7977.0262
2010-12-10 12:45:00,93.37,93.45,93.31,93.45,5530.738140821101,45.8245,45.8638,45.7951,45.8638,5530.7381
2010-12-10 12:50:00,93.4,93.43,93.33,93.33,4573.495001063603,45.8392,45.854,45.8049,45.8049,4573.495
2010-12-10 12:55:00,93.31,93.34,93.23,93.3,11061.476281642204,45.7951,45.8098,45.7558,45.7902,11061.4763
2010-12-10 13:00:00,93.31,93.37,93.31,93.36,9466.071048713038,45.7951,45.8245,45.7951,45.8196,9466.071
2010-12-10 13:05:00,93.36,93.37,93.29,93.36,7870.665815783875,45.8196,45.8245,45.7852,45.8196,7870.6658
2010-12-10 13:10:00,93.34,93.38,93.3,93.38,12337.800467985531,45.8098,45.8294,45.7902,45.8294,12337.8005
2010-12-10 13:15:00,93.37,93.39,93.3,93.31,22867.47500531801,45.8245,45.8343,45.7902,45.7951,22867.475
2010-12-10 13:20:00,93.31,93.4,93.31,93.36,27440.970006381616,45.7951,45.8392,45.7951,45.8196,27440.97
2010-12-10 13:25:00,93.35,93.36,93.28,93.31,27121.888959795782,45.8147,45.8196,45.7803,45.7951,27121.889
2010-12-10 13:30:00,93.32,93.32,93.26,93.3,8934.269304403317,45.8,45.8,45.7705,45.7902,8934.2693
2010-12-10 13:35:00,93.29,93.36,93.29,93.35,10423.314188470536,45.7852,45.8196,45.7852,45.8147,10423.3142
2010-12-10 13:40:00,93.35,93.38,93.31,93.34,12444.160816847478,45.8147,45.8294,45.7951,45.8098,12444.1608
2010-12-10 13:45:00,93.35,93.41,93.31,93.37,13295.043607743031,45.8147,45.8441,45.7951,45.8245,13295.0436
2010-12-10 13:50:00,93.37,93.54,93.37,93.54,9359.710699851094,45.8245,45.9079,45.8245,45.9079,9359.7107
2010-12-10 13:55:00,93.51,93.57,93.49,93.57,9146.990002127206,45.8932,45.9227,45.8834,45.9227,9146.99
2010-12-10 14:00:00,93.56,93.56,93.46,93.47,13720.485003190808,45.9178,45.9178,45.8687,45.8736,13720.485
2010-12-10 14:05:00,93.47,93.53,93.47,93.5,7019.78302488832,45.8736,45.903,45.8736,45.8883,7019.783
2010-12-10 14:10:00,93.52,93.53,93.46,93.49,20846.62837694108,45.8981,45.903,45.8687,45.8834,20846.6284
2010-12-10 14:15:00,93.47,93.5,93.4,93.42,8827.908955541372,45.8736,45.8883,45.8392,45.849,8827.909
2010-12-10 14:20:00,93.42,93.51,93.41,93.5,17549.4575622208,45.849,45.8932,45.8441,45.8883,17549.4576
2010-12-10 14:25:00,93.49,93.5,93.3,93.3,16060.412678153582,45.8834,45.8883,45.7902,45.7902,16060.4127
2010-12-10 14:30:00,93.29,93.38,93.25,93.33,16911.295469049135,45.7852,45.8294,45.7656,45.8049,16911.2955
2010-12-10 14:35:00,93.33,93.33,93.26,93.3,15954.052329291637,45.8049,45.8049,45.7705,45.7902,15954.0523
2010-12-10 14:40:00,93.3,93.31,93.23,93.24,11593.278025951924,45.7902,45.7951,45.7558,45.7607,11593.278
2010-12-10 14:45:00,93.24,93.24,93.13,93.16,12656.881514571363,45.7607,45.7607,45.7067,45.7214,12656.8815
2010-12-10 14:50:00,93.16,93.22,93.11,93.12,14571.367794086362,45.7214,45.7509,45.6969,45.7018,14571.3678
2010-12-10 14:55:00,93.11,93.16,93.09,93.11,24037.4388427994,45.6969,45.7214,45.6871,45.6969,24037.4388
2010-12-10 15:00:00,93.1,93.17,93.1,93.16,13720.485003190808,45.692,45.7264,45.692,45.7214,13720.485
2010-12-10 15:05:00,93.16,93.18,93.12,93.12,14252.28674750053,45.7214,45.7313,45.7018,45.7018,14252.2867
2010-12-10 15:10:00,93.12,93.13,93.01,93.01,29461.81663475856,45.7018,45.7067,45.6478,45.6478,29461.8166
2010-12-10 15:15:00,93.02,93.07,93.0,93.07,19676.664539459685,45.6527,45.6773,45.6429,45.6773,19676.6645
2010-12-10 15:20:00,93.06,93.12,93.03,93.07,26909.168262071897,45.6724,45.7018,45.6576,45.6773,26909.1683
2010-12-10 15:25:00,93.06,93.1,93.01,93.1,16485.85407360136,45.6724,45.692,45.6478,45.692,16485.8541
2010-12-10 15:30:00,93.09,93.12,93.0,93.07,42225.058498191866,45.6871,45.7018,45.6429,45.6773,42225.0585
2010-12-10 15:35:00,93.06,93.09,93.0,93.02,26802.807913209952,45.6724,45.6871,45.6429,45.6527,26802.8079
2010-12-10 15:40:00,93.02,93.15,92.96,93.14,47223.994894703246,45.6527,45.7165,45.6233,45.7116,47223.9949
2010-12-10 15:45:00,93.15,93.18,92.95,93.05,65943.41629440544,45.7165,45.7313,45.6184,45.6675,65943.4163
2010-12-10 15:50:00,93.06,93.1,92.96,93.03,62858.96617740905,45.6724,45.692,45.6233,45.6576,62858.9662
2010-12-10 15:55:00,93.03,93.12,92.92,92.94,194745.79876622,45.6576,45.7018,45.6037,45.6135,194745.7988
2010-12-13 09:30:00,93.25,93.39,93.15,93.16,49032.1208253563,45.7656,45.8343,45.7165,45.7214,49032.1208
2010-12-13 09:35:00,93.16,93.17,92.74,92.97,24037.4388427994,45.7214,45.7264,45.5153,45.6282,24037.4388
2010-12-13 09:40:00,92.96,93.25,92.87,93.24,21591.15081897468,45.6233,45.7656,45.5791,45.7607,21591.1508
2010-12-13 09:45:00,93.24,93.28,93.18,93.18,42437.77919591576,45.7607,45.7803,45.7313,45.7313,42437.7792
2010-12-13 09:50:00,93.22,93.39,93.22,93.33,22335.67326100829,45.7509,45.8343,45.7509,45.8049,22335.6733
2010-12-13 09:55:00,93.31,93.31,93.02,93.07,10529.67453733248,45.7951,45.7951,45.6527,45.6773,10529.6745
2010-12-13 10:00:00,93.08,93.33,93.08,93.25,14677.728142948306,45.6822,45.8049,45.6822,45.7656,14677.7281
2010-12-13 10:05:00,93.28,93.28,93.13,93.13,6381.620931716655,45.7803,45.7803,45.7067,45.7067,6381.6209
2010-12-13 10:10:00,93.14,93.14,93.02,93.09,37119.761752818544,45.7116,45.7116,45.6527,45.6871,37119.7618
2010-12-13 10:15:00,93.09,93.19,93.09,93.16,41586.896405020205,45.6871,45.7362,45.6871,45.7214,41586.8964
2010-12-13 10:20:00,93.16,93.23,93.11,93.11,5849.819187406933,45.7214,45.7558,45.6969,45.6969,5849.8192
2010-12-13 10:25:00,93.14,93.23,93.0,93.03,9572.431397574985,45.7116,45.7558,45.6429,45.6576,9572.4314
2010-12-13 10:30:00,93.01,93.06,92.89,92.92,18719.421399702187,45.6478,45.6724,45.5889,45.6037,18719.4214
2010-12-13 10:35:00,92.92,92.96,92.83,92.85,10636.034886194426,45.6037,45.6233,45.5595,45.5693,10636.0349
2010-12-13 10:40:00,92.84,92.91,92.81,92.91,34354.39268240799,45.5644,45.5987,45.5497,45.5987,34354.3927
2010-12-13 10:45:00,92.92,93.13,92.86,93.11,10848.755583918311,45.6037,45.7067,45.5742,45.6969,10848.7556
2010-12-13 10:50:00,93.14,93.27,93.12,93.27,7232.503722612209,45.7116,45.7754,45.7018,45.7754,7232.5037
2010-12-13 10:55:00,93.25,93.39,93.25,93.36,13401.403956604976,45.7656,45.8343,45.7656,45.8196,13401.404
2010-12-13 11:00:00,93.35,93.39,93.24,93.37,13826.845352052753,45.8147,45.8343,45.7607,45.8245,13826.8454
2010-12-13 11:05:00,93.38,93.43,93.31,93.41,11912.359072537756,45.8294,45.854,45.7951,45.8441,11912.3591
2010-12-13 11:10:00,93.41,93.43,93.35,93.38,11486.91767708998,45.8441,45.854,45.8147,45.8294,11486.9177
2010-12-13 11:15:00,93.37,93.61,93.37,93.55,33397.14954265049,45.8245,45.9423,45.8245,45.9129,33397.1495
2010-12-13 11:20:00,93.55,93.57,93.45,93.47,9891.512444160817,45.9129,45.9227,45.8638,45.8736,9891.5124
2010-12-13 11:25:00,93.47,93.49,93.39,93.42,10316.953839608592,45.8736,45.8834,45.8343,45.849,10316.9538
2010-12-13 11:30:00,93.44,93.57,93.43,93.48,23292.91640076579,45.8589,45.9227,45.854,45.8785,23292.9164
2010-12-13 11:35:00,93.45,93.48,93.43,93.44,9678.791746436927,45.8638,45.8785,45.854,45.8589,9678.7917
2010-12-13 11:40:00,93.44,93.45,93.4,93.4,7126.143373750265,45.8589,45.8638,45.8392,45.8392,7126.1434
2010-12-13 11:45:00,93.4,93.45,93.4,93.41,5105.296745373324,45.8392,45.8638,45.8392,45.8441,5105.2967
2010-12-13 11:50:00,93.43,93.44,93.35,93.4,4892.576047649435,45.854,45.8589,45.8147,45.8392,4892.576
2010-12-13 11:55:00,93.39,93.4,93.31,93.31,3084.450116996384,45.8343,45.8392,45.7951,45.7951,3084.4501
2010-12-13 12:00:00,93.33,93.46,93.28,93.46,9359.710699851094,45.8049,45.8687,45.7803,45.8687,9359.7107
2010-12-13 12:05:00,93.43,93.47,93.4,93.4,9466.071048713038,45.854,45.8736,45.8392,45.8392,9466.071
2010-12-13 12:10:00,93.38,93.42,93.37,93.41,13720.485003190808,45.8294,45.849,45.8245,45.8441,13720.485
2010-12-13 12:15:00,93.43,93.54,93.42,93.51,35630.716868751326,45.854,45.9079,45.849,45.8932,35630.7169
2010-12-13 12:20:00,93.52,93.52,93.46,93.49,3084.450116996384,45.8981,45.8981,45.8687,45.8834,3084.4501
2010-12-13 12:25:00,93.49,93.52,93.47,93.49,4467.134652201658,45.8834,45.8981,45.8736,45.8834,4467.1347
2010-12-13 12:30:00,93.52,93.55,93.49,93.54,9466.071048713038,45.8981,45.9129,45.8834,45.9079,9466.071
2010-12-13 12:35:00,93.54,93.62,93.54,93.57,5530.738140821101,45.9079,45.9472,45.9079,45.9227,5530.7381
2010-12-13 12:40:00,93.57,93.59,93.51,93.52,15634.971282705805,45.9227,45.9325,45.8932,45.8981,15634.9713
2010-12-13 12:45:00,93.5,93.5,93.43,93.47,5211.657094235268,45.8883,45.8883,45.854,45.8736,5211.6571
2010-12-13 12:50:00,93.48,93.57,93.47,93.47,10104.233141884704,45.8785,45.9227,45.8736,45.8736,10104.2331
2010-12-13 12:55:00,93.46,93.59,93.46,93.58,11593.278025951924,45.8687,45.9325,45.8687,45.9276,11593.278
2010-12-13 13:00:00,93.59,93.61,93.56,93.59,10423.314188470536,45.9325,45.9423,45.9178,45.9325,10423.3142
2010-12-13 13:05:00,93.59,93.62,93.59,93.62,9146.990002127206,45.9325,45.9472,45.9325,45.9472,9146.99
2010-12-13 13:10:00,93.6,93.62,93.56,93.56,4786.215698787491,45.9374,45.9472,45.9178,45.9178,4786.2157
2010-12-13 13:15:00,93.57,93.6,93.56,93.59,4786.215698787491,45.9227,45.9374,45.9178,45.9325,4786.2157
2010-12-13 13:20:00,93.59,93.59,93.51,93.58,10423.314188470536,45.9325,45.9325,45.8932,45.9276,10423.3142
2010-12-13 13:25:00,93.57,93.63,93.57,93.6,9040.62965326526,45.9227,45.9521,45.9227,45.9374,9040.6297
2010-12-13 13:30:00,93.59,93.6,93.55,93.57,7445.224420336098,45.9325,45.9374,45.9129,45.9227,7445.2244
2010-12-13 13:35:00,93.56,93.6,93.53,93.59,7019.78302488832,45.9178,45.9374,45.903,45.9325,7019.783
2010-12-13 13:40:00,93.59,93.63,93.56,93.56,8934.269304403317,45.9325,45.9521,45.9178,45.9178,8934.2693
2010-12-13 13:45:00,93.53,93.58,93.52,93.55,14784.088491810253,45.903,45.9276,45.8981,45.9129,14784.0885
2010-12-13 13:50:00,93.54,93.54,93.44,93.44,7870.665815783875,45.9079,45.9079,45.8589,45.8589,7870.6658
2010-12-13 13:55:00,93.45,93.53,93.44,93.5,12444.160816847478,45.8638,45.903,45.8589,45.8883,12444.1608
2010-12-13 14:00:00,93.47,93.51,93.41,93.45,18400.34035311636,45.8736,45.8932,45.8441,45.8638,18400.3404
2010-12-13 14:05:00,93.45,93.51,93.44,93.44,9359.710699851094,45.8638,45.8932,45.8589,45.8589,9359.7107
2010-12-13 14:10:00,93.45,93.45,93.35,93.38,7445.224420336098,45.8638,45.8638,45.8147,45.8294,7445.2244
2010-12-13 14:15:00,93.39,93.42,93.28,93.31,10104.233141884704,45.8343,45.849,45.7803,45.7951,10104.2331
2010-12-13 14:20:00,93.31,93.4,93.3,93.37,29887.25803020633,45.7951,45.8392,45.7902,45.8245,29887.258
2010-12-13 14:25:00,93.37,93.37,93.31,93.34,17230.37651563497,45.8245,45.8245,45.7951,45.8098,17230.3765
2010-12-13 14:30:00,93.36,93.47,93.36,93.47,24356.519889385232,45.8196,45.8736,45.8196,45.8736,24356.5199
2010-12-13 14:35:00,93.46,93.49,93.42,93.43,19357.58349287385,45.8687,45.8834,45.849,45.854,19357.5835
2010-12-13 14:40:00,93.43,93.48,93.39,93.45,9572.431397574985,45.854,45.8785,45.8343,45.8638,9572.4314
2010-12-13 14:45:00,93.45,93.49,93.43,93.43,8721.54860667943,45.8638,45.8834,45.854,45.854,8721.5486
2010-12-13 14:50:00,93.43,93.43,93.29,93.32,13614.124654328863,45.854,45.854,45.7852,45.8,13614.1247
2010-12-13 14:55:00,93.33,93.33,93.23,93.23,25207.402680280786,45.8049,45.8049,45.7558,45.7558,25207.4027
2010-12-13 15:00:00,93.24,93.26,93.15,93.17,12869.602212295256,45.7607,45.7705,45.7165,45.7264,12869.6022
2010-12-13 15:05:00,93.16,93.16,93.06,93.07,16166.773027015526,45.7214,45.7214,45.6724,45.6773,16166.773
2010-12-13 15:10:00,93.07,93.13,93.01,93.1,12550.521165709422,45.6773,45.7067,45.6478,45.692,12550.5212
2010-12-13 15:15:00,93.11,93.15,93.03,93.14,20314.82663263136,45.6969,45.7165,45.6576,45.7116,20314.8266
2010-12-13 15:20:00,93.14,93.15,92.98,93.01,13614.124654328863,45.7116,45.7165,45.6331,45.6478,13614.1247
2010-12-13 15:25:00,93.02,93.14,93.0,93.05,21484.790470112737,45.6527,45.7116,45.6429,45.6675,21484.7905
2010-12-13 15:30:00,93.05,93.09,92.97,92.97,19038.50244628802,45.6675,45.6871,45.6282,45.6282,19038.5024
2010-12-13 15:35:00,92.97,93.11,92.96,93.06,25845.564773452454,45.6282,45.6969,45.6233,45.6724,25845.5648
2010-12-13 15:40:00,93.07,93.09,92.95,92.96,19251.22314401191,45.6773,45.6871,45.6184,45.6233,19251.2231
2010-12-13 15:45:00,92.95,93.01,92.87,92.93,42118.69814932992,45.6184,45.6478,45.5791,45.6086,42118.6981
2010-12-13 15:50:00,92.93,93.03,92.91,92.98,38715.16698574771,45.6086,45.6576,45.5987,45.6331,38715.167
2010-12-13 15:55:00,92.98,93.01,92.94,93.0,87321.84641565623,45.6331,45.6478,45.6135,45.6429,87321.8464
2010-12-14 09:30:00,92.9,93.17,92.64,93.11,31057.22186768772,45.5938,45.7264,45.4662,45.6969,31057.2219
2010-12-14 09:35:00,93.15,93.21,92.97,93.15,12231.440119123588,45.7165,45.746,45.6282,45.7165,12231.4401
2010-12-14 09:40:00,93.11,93.16,92.44,92.48,25632.844075728564,45.6969,45.7214,45.3681,45.3877,25632.8441
2010-12-14 09:45:00,92.46,92.72,92.44,92.68,12763.24186343331,45.3779,45.5055,45.3681,45.4859,12763.2419
2010-12-14 09:50:00,92.68,93.09,92.68,92.99,11699.638374813869,45.4859,45.6871,45.4859,45.638,11699.6384
2010-12-14 09:55:00,92.98,93.03,92.95,93.03,4254.41395447777,45.6331,45.6576,45.6184,45.6576,4254.414
2010-12-14 10:00:00,93.06,93.47,93.04,93.45,22016.59221442246,45.6724,45.8736,45.6626,45.8638,22016.5922
2010-12-14 10:05:00,93.47,93.74,93.47,93.74,32546.26675175494,45.8736,46.0061,45.8736,46.0061,32546.2668
2010-12-14 10:10:00,93.7,93.72,93.45,93.57,15209.529887258028,45.9865,45.9963,45.8638,45.9227,15209.5299
2010-12-14 10:15:00,93.59,93.66,93.53,93.64,6487.9812805786,45.9325,45.9668,45.903,45.957,6487.9813
2010-12-14 10:20:00,93.66,93.78,93.65,93.71,5849.819187406933,45.9668,46.0257,45.9619,45.9914,5849.8192
2010-12-14 10:25:00,93.72,94.03,93.68,93.83,47330.3552435652,45.9963,46.1484,45.9767,46.0503,47330.3552
2010-12-14 10:30:00,93.83,93.97,93.82,93.94,7445.224420336098,46.0503,46.119,46.0454,46.1043,7445.2244
2010-12-14 10:35:00,93.94,94.22,93.94,94.2,15634.971282705805,46.1043,46.2417,46.1043,46.2319,15634.9713
2010-12-14 10:40:00,94.16,94.25,94.12,94.24,12231.440119123588,46.2122,46.2564,46.1926,46.2515,12231.4401
2010-12-14 10:45:00,94.26,94.3,93.84,93.84,19038.50244628802,46.2613,46.2809,46.0552,46.0552,19038.5024
2010-12-14 10:50:00,93.85,93.88,93.71,93.83,13720.485003190808,46.0601,46.0748,45.9914,46.0503,13720.485
2010-12-14 10:55:00,93.83,94.02,93.83,93.98,5956.179536268878,46.0503,46.1435,46.0503,46.1239,5956.1795
2010-12-14 11:00:00,93.94,93.96,93.88,93.88,11805.998723675812,46.1043,46.1141,46.0748,46.0748,11805.9987
2010-12-14 11:05:00,93.88,93.92,93.85,93.89,6913.422676026376,46.0748,46.0944,46.0601,46.0797,6913.4227
2010-12-14 11:10:00,93.87,93.96,93.8,93.94,35098.9151244416,46.0699,46.1141,46.0355,46.1043,35098.9151
2010-12-14 11:15:00,93.94,94.06,93.94,94.01,15847.691980429694,46.1043,46.1632,46.1043,46.1386,15847.692
2010-12-14 11:20:00,94.02,94.03,93.93,93.95,7870.665815783875,46.1435,46.1484,46.0993,46.1092,7870.6658
2010-12-14 11:25:00,93.97,94.02,93.91,93.95,9785.15209529887,46.119,46.1435,46.0895,46.1092,9785.1521
2010-12-14 11:30:00,93.94,94.08,93.94,94.06,10848.755583918311,46.1043,46.173,46.1043,46.1632,10848.7556
2010-12-14 11:35:00,94.06,94.11,94.01,94.09,38715.16698574771,46.1632,46.1877,46.1386,46.1779,38715.167
2010-12-14 11:40:00,94.09,94.24,94.08,94.23,17762.17825994469,46.1779,46.2515,46.173,46.2466,17762.1783
2010-12-14 11:45:00,94.19,94.19,94.03,94.12,10104.233141884704,46.227,46.227,46.1484,46.1926,10104.2331
2010-12-14 11:50:00,94.11,94.12,93.92,93.92,17124.016166773024,46.1877,46.1926,46.0944,46.0944,17124.0162
2010-12-14 11:55:00,93.89,93.93,93.84,93.87,7870.665815783875,46.0797,46.0993,46.0552,46.0699,7870.6658
2010-12-14 12:00:00,93.87,94.07,93.84,94.07,12869.602212295256,46.0699,46.1681,46.0552,46.1681,12869.6022
2010-12-14 12:05:00,94.07,94.08,93.95,93.97,6275.260582854711,46.1681,46.173,46.1092,46.119,6275.2606
2010-12-14 12:10:00,93.95,93.97,93.94,93.95,4041.6932567538815,46.1092,46.119,46.1043,46.1092,4041.6933
2010-12-14 12:15:00,93.96,93.98,93.85,93.85,12231.440119123588,46.1141,46.1239,46.0601,46.0601,12231.4401
2010-12-14 12:20:00,93.85,93.85,93.78,93.83,4360.774303339715,46.0601,46.0601,46.0257,46.0503,4360.7743
2010-12-14 12:25:00,93.81,93.83,93.67,93.67,15209.529887258028,46.0405,46.0503,45.9717,45.9717,15209.5299
2010-12-14 12:30:00,93.7,93.71,93.59,93.64,11274.19697936609,45.9865,45.9914,45.9325,45.957,11274.197
2010-12-14 12:35:00,93.63,93.69,93.63,93.65,8402.467560093595,45.9521,45.9816,45.9521,45.9619,8402.4676
2010-12-14 12:40:00,93.65,93.66,93.56,93.63,14145.926398638583,45.9619,45.9668,45.9178,45.9521,14145.9264
2010-12-14 12:45:00,93.61,93.64,93.48,93.48,13188.683258881088,45.9423,45.957,45.8785,45.8785,13188.6833
2010-12-14 12:50:00,93.49,93.6,93.45,93.57,13401.403956604976,45.8834,45.9374,45.8638,45.9227,13401.404
2010-12-14 12:55:00,93.56,93.56,93.12,93.16,27653.690704105506,45.9178,45.9178,45.7018,45.7214,27653.6907
2010-12-14 13:00:00,93.15,93.25,93.11,93.25,9466.071048713038,45.7165,45.7656,45.6969,45.7656,9466.071
2010-12-14 13:05:00,93.25,93.41,93.25,93.39,4679.855349925547,45.7656,45.8441,45.7656,45.8343,4679.8553
2010-12-14 13:10:00,93.42,93.47,93.4,93.42,4041.6932567538815,45.849,45.8736,45.8392,45.849,4041.6933
2010-12-14 13:15:00,93.4,93.41,93.28,93.28,5956.179536268878,45.8392,45.8441,45.7803,45.7803,5956.1795
2010-12-14 13:20:00,93.28,93.31,93.28,93.28,2765.36907041055,45.7803,45.7951,45.7803,45.7803,2765.3691
2010-12-14 13:25:00,93.26,93.28,93.25,93.26,2127.206977238885,45.7705,45.7803,45.7656,45.7705,2127.207
2010-12-14 13:30:00,93.26,93.26,93.2,93.22,4360.774303339715,45.7705,45.7705,45.7411,45.7509,4360.7743
2010-12-14 13:35:00,93.22,93.24,93.21,93.24,3935.332907891937,45.7509,45.7607,45.746,45.7607,3935.3329
2010-12-14 13:40:00,93.24,93.27,93.19,93.27,10210.593490746647,45.7607,45.7754,45.7362,45.7754,10210.5935
2010-12-14 13:45:00,93.27,93.28,93.19,93.19,5637.098489683045,45.7754,45.7803,45.7362,45.7362,5637.0985
2010-12-14 13:50:00,93.21,93.3,93.21,93.25,7126.143373750265,45.746,45.7902,45.746,45.7656,7126.1434
2010-12-14 13:55:00,93.25,93.3,93.25,93.29,6807.062327164432,45.7656,45.7902,45.7656,45.7852,6807.0623
2010-12-14 14:00:00,93.29,93.32,93.28,93.29,8083.386513507763,45.7852,45.8,45.7803,45.7852,8083.3865
2010-12-14 14:05:00,93.3,93.32,93.26,93.32,8827.908955541372,45.7902,45.8,45.7705,45.8,8827.909
2010-12-14 14:10:00,93.32,93.47,93.31,93.44,13720.485003190808,45.8,45.8736,45.7951,45.8589,13720.485
2010-12-14 14:15:00,93.43,93.47,93.2,93.32,28930.014890448834,45.854,45.8736,45.7411,45.8,28930.0149
2010-12-14 14:20:00,93.35,93.48,93.31,93.31,12763.24186343331,45.8147,45.8785,45.7951,45.7951,12763.2419
2010-12-14 14:25:00,93.3,93.35,93.15,93.16,9785.15209529887,45.7902,45.8147,45.7165,45.7214,9785.1521
2010-12-14 14:30:00,93.17,93.23,93.13,93.16,17017.65581791108,45.7264,45.7558,45.7067,45.7214,17017.6558
2010-12-14 14:35:00,93.17,93.19,93.07,93.11,21059.34907466496,45.7264,45.7362,45.6773,45.6969,21059.3491
2010-12-14 14:40:00,93.1,93.11,92.79,92.83,15634.971282705805,45.692,45.6969,45.5399,45.5595,15634.9713
2010-12-14 14:45:00,92.79,92.87,92.75,92.75,22122.952563284405,45.5399,45.5791,45.5202,45.5202,22122.9526
2010-12-14 14:50:00,92.77,92.78,92.69,92.7,19144.86279514997,45.53,45.5349,45.4908,45.4957,19144.8628
2010-12-14 14:55:00,92.7,92.84,92.65,92.81,12550.521165709422,45.4957,45.5644,45.4711,45.5497,12550.5212
2010-12-14 15:00:00,92.83,92.83,92.68,92.68,15209.529887258028,45.5595,45.5595,45.4859,45.4859,15209.5299
2010-12-14 15:05:00,92.68,92.73,92.55,92.59,16698.574771325246,45.4859,45.5104,45.4221,45.4417,16698.5748
2010-12-14 15:10:00,92.6,92.66,92.43,92.52,22016.59221442246,45.4466,45.4761,45.3632,45.4073,22016.5922
2010-12-14 15:15:00,92.52,92.53,92.36,92.36,16911.295469049135,45.4073,45.4123,45.3288,45.3288,16911.2955
2010-12-14 15:20:00,92.36,92.4,92.11,92.23,30206.339076792166,45.3288,45.3484,45.2061,45.265,30206.3391
2010-12-14 15:25:00,92.24,92.3,92.17,92.25,21484.790470112737,45.2699,45.2994,45.2356,45.2748,21484.7905
2010-12-14 15:30:00,92.24,92.31,92.07,92.07,41055.09466071048,45.2699,45.3043,45.1865,45.1865,41055.0947
2010-12-14 15:35:00,92.07,92.07,91.77,91.89,42225.058498191866,45.1865,45.1865,45.0393,45.0981,42225.0585
2010-12-14 15:40:00,91.85,91.95,91.74,91.74,52222.93129121463,45.0785,45.1276,45.0245,45.0245,52222.9313
2010-12-14 15:45:00,91.74,92.01,91.72,91.9,87109.12571793234,45.0245,45.157,45.0147,45.1031,87109.1257
2010-12-14 15:50:00,91.9,91.99,91.84,91.96,174111.89108700273,45.1031,45.1472,45.0736,45.1325,174111.8911
2010-12-14 15:55:00,91.94,92.0,91.79,91.84,236013.6141246543,45.1227,45.1521,45.0491,45.0736,236013.6141
2010-12-15 09:30:00,91.46,91.6,91.2,91.53,36587.96000850882,44.8871,44.9558,44.7595,44.9215,36587.96
2010-12-15 09:35:00,91.57,91.59,91.12,91.14,21484.790470112737,44.9411,44.9509,44.7202,44.7301,21484.7905
2010-12-15 09:40:00,91.2,91.2,90.86,91.1,47330.3552435652,44.7595,44.7595,44.5926,44.7104,47330.3552
2010-12-15 09:45:00,91.1,91.32,91.06,91.23,37332.48245054243,44.7104,44.8184,44.6908,44.7742,37332.4825
2010-12-15 09:50:00,91.22,91.41,91.16,91.34,30206.339076792166,44.7693,44.8626,44.7399,44.8282,30206.3391
2010-12-15 09:55:00,91.35,91.39,91.07,91.35,28717.29419272495,44.8331,44.8528,44.6957,44.8331,28717.2942
2010-12-15 10:00:00,91.36,91.42,91.25,91.27,48819.40012763241,44.838,44.8675,44.784,44.7939,48819.4001
2010-12-15 10:05:00,91.28,91.3,91.12,91.12,35843.437566475215,44.7988,44.8086,44.7202,44.7202,35843.4376
2010-12-15 10:10:00,91.15,91.23,91.1,91.13,24888.321633694955,44.735,44.7742,44.7104,44.7252,24888.3216
2010-12-15 10:15:00,91.13,91.17,90.96,90.99,36268.87896192299,44.7252,44.7448,44.6417,44.6564,36268.879
2010-12-15 10:20:00,90.99,91.02,90.71,90.73,27440.970006381616,44.6564,44.6712,44.519,44.5288,27440.97
2010-12-15 10:25:00,90.74,90.76,90.42,90.47,47223.994894703246,44.5337,44.5436,44.3767,44.4012,47223.9949
2010-12-15 10:30:00,90.49,91.04,90.47,91.01,48074.8776855988,44.4111,44.681,44.4012,44.6663,48074.8777
2010-12-15 10:35:00,91.03,91.23,91.03,91.03,20314.82663263136,44.6761,44.7742,44.6761,44.6761,20314.8266
2010-12-15 10:40:00,91.06,91.06,90.82,90.87,54031.05722186768,44.6908,44.6908,44.573,44.5975,54031.0572
2010-12-15 10:45:00,90.87,90.94,90.72,90.86,48713.039778770464,44.5975,44.6319,44.5239,44.5926,48713.0398
2010-12-15 10:50:00,90.81,90.83,90.72,90.81,12763.24186343331,44.5681,44.5779,44.5239,44.5681,12763.2419
2010-12-15 10:55:00,90.84,91.13,90.84,91.07,30950.86151882577,44.5828,44.7252,44.5828,44.6957,30950.8615
2010-12-15 11:00:00,91.06,91.14,90.87,90.91,62220.80408423739,44.6908,44.7301,44.5975,44.6172,62220.8041
2010-12-15 11:05:00,90.87,91.0,90.81,90.81,12869.602212295256,44.5975,44.6614,44.5681,44.5681,12869.6022
2010-12-15 11:10:00,90.81,90.81,90.66,90.68,9359.710699851094,44.5681,44.5681,44.4945,44.5043,9359.7107
2010-12-15 11:15:00,90.68,90.8,90.68,90.72,29568.176983620506,44.5043,44.5632,44.5043,44.5239,29568.177
2010-12-15 11:20:00,90.71,90.75,90.59,90.6,15634.971282705805,44.519,44.5387,44.4601,44.465,15634.9713
2010-12-15 11:25:00,90.6,90.8,90.58,90.79,30419.059774516056,44.465,44.5632,44.4552,44.5583,30419.0598
2010-12-15 11:30:00,90.78,90.94,90.78,90.91,12975.9625611572,44.5534,44.6319,44.5534,44.6172,12975.9626
2010-12-15 11:35:00,90.9,90.93,90.8,90.87,17655.817911082744,44.6123,44.627,44.5632,44.5975,17655.8179
2010-12-15 11:40:00,90.85,90.91,90.64,90.71,63603.48861944266,44.5877,44.6172,44.4847,44.519,63603.4886
2010-12-15 11:45:00,90.69,90.7,90.61,90.67,10423.314188470536,44.5092,44.5141,44.4699,44.4994,10423.3142
2010-12-15 11:50:00,90.69,90.73,90.67,90.68,7232.503722612209,44.5092,44.5288,44.4994,44.5043,7232.5037
2010-12-15 11:55:00,90.68,90.75,90.64,90.67,19889.38523718357,44.5043,44.5387,44.4847,44.4994,19889.3852
2010-12-15 12:00:00,90.66,90.67,90.54,90.58,27760.05105296745,44.4945,44.4994,44.4356,44.4552,27760.0511
2010-12-15 12:05:00,90.59,90.6,90.54,90.56,9997.87279302276,44.4601,44.465,44.4356,44.4454,9997.8728
2010-12-15 12:10:00,90.55,90.62,90.53,90.54,10636.034886194426,44.4405,44.4749,44.4307,44.4356,10636.0349
2010-12-15 12:15:00,90.54,90.61,90.5,90.59,20314.82663263136,44.4356,44.4699,44.416,44.4601,20314.8266
2010-12-15 12:20:00,90.57,90.63,90.55,90.59,11061.476281642204,44.4503,44.4798,44.4405,44.4601,11061.4763
2010-12-15 12:25:00,90.6,90.63,90.57,90.59,7870.665815783875,44.465,44.4798,44.4503,44.4601,7870.6658
2010-12-15 12:30:00,90.59,90.7,90.58,90.69,18719.421399702187,44.4601,44.5141,44.4552,44.5092,18719.4214
2010-12-15 12:35:00,90.71,90.81,90.68,90.81,21591.15081897468,44.519,44.5681,44.5043,44.5681,21591.1508
2010-12-15 12:40:00,90.83,90.86,90.63,90.64,16698.574771325246,44.5779,44.5926,44.4798,44.4847,16698.5748
2010-12-15 12:45:00,90.63,90.63,90.41,90.51,26271.00616890023,44.4798,44.4798,44.3718,44.4209,26271.0062
2010-12-15 12:50:00,90.51,90.54,90.33,90.33,14677.728142948306,44.4209,44.4356,44.3325,44.3325,14677.7281
2010-12-15 12:55:00,90.35,90.49,90.32,90.39,26164.645820038284,44.3423,44.4111,44.3276,44.362,26164.6458
2010-12-15 13:00:00,90.42,90.51,90.39,90.51,10104.233141884704,44.3767,44.4209,44.362,44.4209,10104.2331
2010-12-15 13:05:00,90.51,90.64,90.44,90.44,42331.41884705381,44.4209,44.4847,44.3865,44.3865,42331.4188
2010-12-15 13:10:00,90.47,90.52,90.41,90.51,14145.926398638583,44.4012,44.4258,44.3718,44.4209,14145.9264
2010-12-15 13:15:00,90.51,90.55,90.46,90.48,18613.06105084024,44.4209,44.4405,44.3963,44.4061,18613.0611
2010-12-15 13:20:00,90.49,90.51,90.45,90.45,7657.945118059986,44.4111,44.4209,44.3914,44.3914,7657.9451
2010-12-15 13:25:00,90.45,90.57,90.44,90.52,12975.9625611572,44.3914,44.4503,44.3865,44.4258,12975.9626
2010-12-15 13:30:00,90.54,90.59,90.46,90.46,16166.773027015526,44.4356,44.4601,44.3963,44.3963,16166.773
2010-12-15 13:35:00,90.47,90.48,90.36,90.43,17443.09721335886,44.4012,44.4061,44.3473,44.3816,17443.0972
2010-12-15 13:40:00,90.41,90.43,90.37,90.39,4786.215698787491,44.3718,44.3816,44.3522,44.362,4786.2157
2010-12-15 13:45:00,90.39,90.47,90.36,90.4,8189.746862369707,44.362,44.4012,44.3473,44.3669,8189.7469
2010-12-15 13:50:00,90.42,90.6,90.42,90.54,13826.845352052753,44.3767,44.465,44.3767,44.4356,13826.8454
2010-12-15 13:55:00,90.53,90.64,90.53,90.63,10210.593490746647,44.4307,44.4847,44.4307,44.4798,10210.5935
2010-12-15 14:00:00,90.64,90.67,90.6,90.63,10529.67453733248,44.4847,44.4994,44.465,44.4798,10529.6745
2010-12-15 14:05:00,90.62,90.64,90.52,90.53,16060.412678153582,44.4749,44.4847,44.4258,44.4307,16060.4127
2010-12-15 14:10:00,90.53,90.55,90.49,90.52,8508.82790895554,44.4307,44.4405,44.4111,44.4258,8508.8279
2010-12-15 14:15:00,90.53,90.54,90.38,90.38,27228.249308657727,44.4307,44.4356,44.3571,44.3571,27228.2493
2010-12-15 14:20:00,90.37,90.37,90.16,90.17,21059.34907466496,44.3522,44.3522,44.2491,44.254,21059.3491
2010-12-15 14:25:00,90.18,90.18,89.97,89.99,22973.83535417996,44.2589,44.2589,44.1558,44.1657,22973.8354
2010-12-15 14:30:00,89.99,89.99,89.71,89.88,42544.1395447777,44.1657,44.1657,44.0282,44.1117,42544.1395
2010-12-15 14:35:00,89.87,89.95,89.79,89.85,21697.511167836627,44.1068,44.146,44.0675,44.097,21697.5112
2010-12-15 14:40:00,89.85,89.91,89.77,89.81,30738.14082110189,44.097,44.1264,44.0577,44.0773,30738.1408
2010-12-15 14:45:00,89.8,89.92,89.79,89.85,16804.93512018719,44.0724,44.1313,44.0675,44.097,16804.9351
2010-12-15 14:50:00,89.85,89.85,89.66,89.68,15741.33163156775,44.097,44.097,44.0037,44.0135,15741.3316
2010-12-15 14:55:00,89.67,89.68,89.53,89.58,35630.716868751326,44.0086,44.0135,43.9399,43.9644,35630.7169
2010-12-15 15:00:00,89.59,89.91,89.54,89.78,45096.78791746436,43.9693,44.1264,43.9448,44.0626,45096.7879
2010-12-15 15:05:00,89.77,89.91,89.76,89.87,23399.276749627734,44.0577,44.1264,44.0528,44.1068,23399.2767
2010-12-15 15:10:00,89.87,89.91,89.83,89.85,26377.366517762173,44.1068,44.1264,44.0871,44.097,26377.3665
2010-12-15 15:15:00,89.87,89.89,89.85,89.87,29249.095937034668,44.1068,44.1166,44.097,44.1068,29249.0959
2010-12-15 15:20:00,89.86,89.97,89.82,89.97,51903.8502446288,44.1019,44.1558,44.0822,44.1558,51903.8502
2010-12-15 15:25:00,89.97,90.15,89.94,89.94,49032.1208253563,44.1558,44.2442,44.1411,44.1411,49032.1208
2010-12-15 15:30:00,89.93,89.93,89.83,89.9,49032.1208253563,44.1362,44.1362,44.0871,44.1215,49032.1208
2010-12-15 15:35:00,89.89,90.28,89.89,90.21,63178.04722399489,44.1166,44.308,44.1166,44.2736,63178.0472
2010-12-15 15:40:00,90.2,90.3,90.14,90.22,61157.20059561794,44.2687,44.3178,44.2393,44.2785,61157.2006
2010-12-15 15:45:00,90.21,90.21,89.75,89.77,139544.77770687087,44.2736,44.2736,44.0479,44.0577,139544.7777
2010-12-15 15:50:00,89.77,89.86,89.72,89.83,112741.9697936609,44.0577,44.1019,44.0331,44.0871,112741.9698
2010-12-15 15:55:00,89.82,89.86,89.51,89.62,312380.3446075303,44.0822,44.1019,43.9301,43.9841,312380.3446
2010-12-16 09:30:00,89.64,89.81,88.86,89.67,67645.18187619654,43.9939,44.0773,43.6111,44.0086,67645.1819
2010-12-16 09:35:00,89.77,89.85,89.56,89.77,20633.907679217184,44.0577,44.097,43.9546,44.0577,20633.9077
2010-12-16 09:40:00,89.74,89.85,89.67,89.73,42012.337800467976,44.043,44.097,44.0086,44.0381,42012.3378
2010-12-16 09:45:00,89.77,89.94,89.7,89.77,26909.168262071897,44.0577,44.1411,44.0233,44.0577,26909.1683
2010-12-16 09:50:00,89.73,89.88,89.69,89.83,60944.47989789405,44.0381,44.1117,44.0184,44.0871,60944.4799
2010-12-16 09:55:00,89.82,89.85,89.65,89.69,100085.08827908954,44.0822,44.097,43.9988,44.0184,100085.0883
2010-12-16 10:00:00,89.71,89.98,89.53,89.82,50946.6071048713,44.0282,44.1608,43.9399,44.0822,50946.6071
2010-12-16 10:05:00,89.79,89.82,89.68,89.73,40736.01361412465,44.0675,44.0822,44.0135,44.0381,40736.0136
2010-12-16 10:10:00,89.7,89.75,89.63,89.69,24250.159540523287,44.0233,44.0479,43.989,44.0184,24250.1595
2010-12-16 10:15:00,89.68,89.72,89.6,89.65,28930.014890448834,44.0135,44.0331,43.9743,43.9988,28930.0149
2010-12-16 10:20:00,89.64,89.79,89.6,89.78,35843.437566475215,43.9939,44.0675,43.9743,44.0626,35843.4376
2010-12-16 10:25:00,89.77,89.89,89.71,89.76,25420.123378004675,44.0577,44.1166,44.0282,44.0528,25420.1234
2010-12-16 10:30:00,89.78,89.85,89.54,89.54,22654.754307594125,44.0626,44.097,43.9448,43.9448,22654.7543
2010-12-16 10:35:00,89.54,89.56,89.2,89.27,34460.75303126994,43.9448,43.9546,43.7779,43.8123,34460.753
2010-12-16 10:40:00,89.27,89.4,89.17,89.2,26909.168262071897,43.8123,43.8761,43.7632,43.7779,26909.1683
2010-12-16 10:45:00,89.2,89.45,89.18,89.29,37226.122101680485,43.7779,43.9006,43.7681,43.8221,37226.1221
2010-12-16 10:50:00,89.31,89.35,89.25,89.27,16166.773027015526,43.8319,43.8516,43.8025,43.8123,16166.773
2010-12-16 10:55:00,89.28,89.44,89.27,89.44,10529.67453733248,43.8172,43.8957,43.8123,43.8957,10529.6745
2010-12-16 11:00:00,89.45,89.58,89.39,89.51,23718.357796213568,43.9006,43.9644,43.8712,43.9301,23718.3578
2010-12-16 11:05:00,89.51,89.72,89.49,89.68,7977.026164645818,43.9301,44.0331,43.9203,44.0135,7977.0262
2010-12-16 11:10:00,89.7,89.98,89.7,89.8,23824.718145075512,44.0233,44.1608,44.0233,44.0724,23824.7181
2010-12-16 11:15:00,89.81,89.97,89.8,89.9,31908.10465858328,44.0773,44.1558,44.0724,44.1215,31908.1047
2010-12-16 11:20:00,89.92,90.04,89.91,89.93,17549.4575622208,44.1313,44.1902,44.1264,44.1362,17549.4576
2010-12-16 11:25:00,89.93,89.94,89.91,89.92,12550.521165709422,44.1362,44.1411,44.1264,44.1313,12550.5212
2010-12-16 11:30:00,89.91,89.96,89.88,89.93,107530.31269942565,44.1264,44.1509,44.1117,44.1362,107530.3127
2010-12-16 11:35:00,89.93,89.99,89.93,89.99,30631.780472239945,44.1362,44.1657,44.1362,44.1657,30631.7805
2010-12-16 11:40:00,90.01,90.16,90.01,90.13,16804.93512018719,44.1755,44.2491,44.1755,44.2344,16804.9351
2010-12-16 11:45:00,90.14,90.14,89.97,89.97,12018.7194213997,44.2393,44.2393,44.1558,44.1558,12018.7194
2010-12-16 11:50:00,89.98,90.09,89.93,90.06,22016.59221442246,44.1608,44.2147,44.1362,44.2,22016.5922
2010-12-16 11:55:00,90.05,90.08,90.01,90.03,4679.855349925547,44.1951,44.2098,44.1755,44.1853,4679.8553
2010-12-16 12:00:00,90.02,90.08,89.99,90.08,7019.78302488832,44.1804,44.2098,44.1657,44.2098,7019.783
2010-12-16 12:05:00,90.08,90.09,90.02,90.08,8615.188257817485,44.2098,44.2147,44.1804,44.2098,8615.1883
2010-12-16 12:10:00,90.09,90.21,90.08,90.1,16804.93512018719,44.2147,44.2736,44.2098,44.2196,16804.9351
2010-12-16 12:15:00,90.06,90.06,90.01,90.01,17230.37651563497,44.2,44.2,44.1755,44.1755,17230.3765
2010-12-16 12:20:00,90.01,90.03,90.01,90.02,13082.322910019142,44.1755,44.1853,44.1755,44.1804,13082.3229
2010-12-16 12:25:00,90.03,90.04,89.97,90.01,19251.22314401191,44.1853,44.1902,44.1558,44.1755,19251.2231
2010-12-16 12:30:00,90.01,90.04,89.99,90.02,52967.45373324824,44.1755,44.1902,44.1657,44.1804,52967.4537
2010-12-16 12:35:00,90.01,90.03,90.0,90.01,11061.476281642204,44.1755,44.1853,44.1706,44.1755,11061.4763
2010-12-16 12:40:00,90.01,90.11,89.96,90.11,11805.998723675812,44.1755,44.2246,44.1509,44.2246,11805.9987
2010-12-16 12:45:00,90.12,90.13,90.04,90.07,13401.403956604976,44.2295,44.2344,44.1902,44.2049,13401.404
2010-12-16 12:50:00,90.08,90.16,90.07,90.07,32120.825356307163,44.2098,44.2491,44.2049,44.2049,32120.8254
2010-12-16 12:55:00,90.07,90.08,90.02,90.06,28398.213146139115,44.2049,44.2098,44.1804,44.2,28398.2131
2010-12-16 13:00:00,90.06,90.08,90.03,90.07,19357.58349287385,44.2,44.2098,44.1853,44.2049,19357.5835
2010-12-16 13:05:00,90.06,90.09,89.94,89.96,24888.321633694955,44.2,44.2147,44.1411,44.1509,24888.3216
2010-12-16 13:10:00,89.95,89.95,89.85,89.85,11061.476281642204,44.146,44.146,44.097,44.097,11061.4763
2010-12-16 13:15:00,89.85,89.89,89.85,89.88,15422.250584981915,44.097,44.1166,44.097,44.1117,15422.2506
2010-12-16 13:20:00,89.88,89.96,89.81,89.83,35630.716868751326,44.1117,44.1509,44.0773,44.0871,35630.7169
2010-12-16 13:25:00,89.83,89.83,89.68,89.69,23186.556051903848,44.0871,44.0871,44.0135,44.0184,23186.5561
2010-12-16 13:30:00,89.7,89.7,89.5,89.55,19889.38523718357,44.0233,44.0233,43.9252,43.9497,19889.3852
2010-12-16 13:35:00,89.5,89.58,89.47,89.58,10955.115932780258,43.9252,43.9644,43.9105,43.9644,10955.1159
2010-12-16 13:40:00,89.58,89.63,89.55,89.55,17762.17825994469,43.9644,43.989,43.9497,43.9497,17762.1783
2010-12-16 13:45:00,89.55,89.55,89.5,89.54,8934.269304403317,43.9497,43.9497,43.9252,43.9448,8934.2693
2010-12-16 13:50:00,89.53,89.56,89.51,89.53,18081.259306530523,43.9399,43.9546,43.9301,43.9399,18081.2593
2010-12-16 13:55:00,89.54,89.55,89.42,89.43,13720.485003190808,43.9448,43.9497,43.8859,43.8908,13720.485
2010-12-16 14:00:00,89.42,89.44,89.34,89.34,26377.366517762173,43.8859,43.8957,43.8467,43.8467,26377.3665
2010-12-16 14:05:00,89.36,89.36,89.2,89.21,19889.38523718357,43.8565,43.8565,43.7779,43.7828,19889.3852
2010-12-16 14:10:00,89.21,89.21,89.07,89.11,31057.22186768772,43.7828,43.7828,43.7141,43.7338,31057.2219
2010-12-16 14:15:00,89.1,89.11,89.03,89.07,12975.9625611572,43.7289,43.7338,43.6945,43.7141,12975.9626
2010-12-16 14:20:00,89.07,89.1,89.01,89.09,19038.50244628802,43.7141,43.7289,43.6847,43.724,19038.5024
2010-12-16 14:25:00,89.08,89.12,89.05,89.07,20740.26802807913,43.719,43.7387,43.7043,43.7141,20740.268
2010-12-16 14:30:00,89.07,89.07,88.81,88.82,39034.24803233354,43.7141,43.7141,43.5865,43.5914,39034.248
2010-12-16 14:35:00,88.84,89.02,88.8,89.01,23399.276749627734,43.6013,43.6896,43.5816,43.6847,23399.2767
2010-12-16 14:40:00,89.02,89.04,88.94,89.02,37864.28419485215,43.6896,43.6994,43.6503,43.6896,37864.2842
2010-12-16 14:45:00,89.02,89.02,88.92,88.99,27760.05105296745,43.6896,43.6896,43.6405,43.6749,27760.0511
2010-12-16 14:50:00,88.98,88.98,88.89,88.93,21272.06977238885,43.67,43.67,43.6258,43.6454,21272.0698
2010-12-16 14:55:00,88.92,88.94,88.8,88.84,46266.75175494575,43.6405,43.6503,43.5816,43.6013,46266.7518
2010-12-16 15:00:00,88.84,89.09,88.83,89.07,63390.767921718776,43.6013,43.724,43.5964,43.7141,63390.7679
2010-12-16 15:05:00,89.07,89.09,88.91,88.98,41267.81535843437,43.7141,43.724,43.6356,43.67,41267.8154
2010-12-16 15:10:00,89.01,89.07,89.0,89.04,17124.016166773024,43.6847,43.7141,43.6798,43.6994,17124.0162
2010-12-16 15:15:00,89.03,89.07,88.96,88.96,17336.736864496914,43.6945,43.7141,43.6602,43.6602,17336.7369
2010-12-16 15:20:00,88.98,89.0,88.75,88.76,32439.906402893,43.67,43.6798,43.5571,43.562,32439.9064
2010-12-16 15:25:00,88.76,88.8,88.66,88.68,39885.13082322909,43.562,43.5816,43.5129,43.5227,39885.1308
2010-12-16 15:30:00,88.68,88.78,88.68,88.75,36481.59965964688,43.5227,43.5718,43.5227,43.5571,36481.5997
2010-12-16 15:35:00,88.75,88.89,88.74,88.88,26909.168262071897,43.5571,43.6258,43.5522,43.6209,26909.1683
2010-12-16 15:40:00,88.88,88.88,88.73,88.78,57009.14699000212,43.6209,43.6209,43.5473,43.5718,57009.147
2010-12-16 15:45:00,88.79,88.83,88.76,88.76,47117.634545841305,43.5767,43.5964,43.562,43.562,47117.6345
2010-12-16 15:50:00,88.75,88.86,88.72,88.85,75090.40629653264,43.5571,43.6111,43.5424,43.6062,75090.4063
2010-12-16 15:55:00,88.85,89.06,88.82,89.04,160391.40608381192,43.6062,43.7092,43.5914,43.6994,160391.4061
2010-12-17 09:30:00,89.07,89.12,88.97,88.97,339395.8732184641,43.7141,43.7387,43.6651,43.6651,339395.8732
2010-12-17 09:35:00,88.99,89.08,88.79,89.04,32014.46500744522,43.6749,43.719,43.5767,43.6994,32014.465
2010-12-17 09:40:00,89.04,89.26,88.99,89.19,27653.690704105506,43.6994,43.8074,43.6749,43.773,27653.6907
2010-12-17 09:45:00,89.25,89.44,89.07,89.4,56264.62454796851,43.8025,43.8957,43.7141,43.8761,56264.6245
2010-12-17 09:50:00,89.38,89.62,89.32,89.32,13295.043607743031,43.8663,43.9841,43.8368,43.8368,13295.0436
2010-12-17 09:55:00,89.31,89.43,89.18,89.18,20740.26802807913,43.8319,43.8908,43.7681,43.7681,20740.268
2010-12-17 10:00:00,89.18,89.36,89.07,89.14,20633.907679217184,43.7681,43.8565,43.7141,43.7485,20633.9077
2010-12-17 10:05:00,89.17,89.45,89.17,89.39,14571.367794086362,43.7632,43.9006,43.7632,43.8712,14571.3678
2010-12-17 10:10:00,89.38,89.43,89.34,89.38,25951.9251223144,43.8663,43.8908,43.8467,43.8663,25951.9251
2010-12-17 10:15:00,89.39,89.46,89.09,89.24,20740.26802807913,43.8712,43.9055,43.724,43.7976,20740.268
2010-12-17 10:20:00,89.27,89.28,89.19,89.25,22229.31291214635,43.8123,43.8172,43.773,43.8025,22229.3129
2010-12-17 10:25:00,89.26,89.47,89.26,89.41,18506.700701978298,43.8074,43.9105,43.8074,43.881,18506.7007
2010-12-17 10:30:00,89.42,89.42,89.22,89.28,15634.971282705805,43.8859,43.8859,43.7878,43.8172,15634.9713
2010-12-17 10:35:00,89.29,89.41,89.24,89.41,34779.83407785577,43.8221,43.881,43.7976,43.881,34779.8341
2010-12-17 10:40:00,89.41,89.5,89.38,89.43,15847.691980429694,43.881,43.9252,43.8663,43.8908,15847.692
2010-12-17 10:45:00,89.44,89.52,89.37,89.48,13826.845352052753,43.8957,43.935,43.8614,43.9154,13826.8454
2010-12-17 10:50:00,89.45,89.51,89.28,89.29,11912.359072537756,43.9006,43.9301,43.8172,43.8221,11912.3591
2010-12-17 10:55:00,89.31,89.38,89.22,89.3,14358.647096362474,43.8319,43.8663,43.7878,43.827,14358.6471
2010-12-17 11:00:00,89.31,89.35,89.18,89.33,13933.205700914696,43.8319,43.8516,43.7681,43.8417,13933.2057
2010-12-17 11:05:00,89.37,89.46,89.32,89.43,14890.448840672196,43.8614,43.9055,43.8368,43.8908,14890.4488
2010-12-17 11:10:00,89.44,89.51,89.39,89.39,16060.412678153582,43.8957,43.9301,43.8712,43.8712,16060.4127
2010-12-17 11:15:00,89.39,89.39,89.29,89.35,16698.574771325246,43.8712,43.8712,43.8221,43.8516,16698.5748
2010-12-17 11:20:00,89.34,89.49,89.33,89.47,15954.052329291637,43.8467,43.9203,43.8417,43.9105,15954.0523
2010-12-17 11:25:00,89.48,89.58,89.46,89.47,11699.638374813869,43.9154,43.9644,43.9055,43.9105,11699.6384
2010-12-17 11:30:00,89.47,89.57,89.44,89.49,7232.503722612209,43.9105,43.9595,43.8957,43.9203,7232.5037
2010-12-17 11:35:00,89.49,89.57,89.49,89.52,12975.9625611572,43.9203,43.9595,43.9203,43.935,12975.9626
2010-12-17 11:40:00,89.53,89.54,89.44,89.49,19357.58349287385,43.9399,43.9448,43.8957,43.9203,19357.5835
2010-12-17 11:45:00,89.52,89.54,89.37,89.41,10316.953839608592,43.935,43.9448,43.8614,43.881,10316.9538
2010-12-17 11:50:00,89.41,89.49,89.36,89.38,13933.205700914696,43.881,43.9203,43.8565,43.8663,13933.2057
2010-12-17 11:55:00,89.36,89.38,89.16,89.19,15103.169538396083,43.8565,43.8663,43.7583,43.773,15103.1695
2010-12-17 12:00:00,89.21,89.36,89.21,89.34,17017.65581791108,43.7828,43.8565,43.7828,43.8467,17017.6558
2010-12-17 12:05:00,89.36,89.43,89.29,89.34,21697.511167836627,43.8565,43.8908,43.8221,43.8467,21697.5112
2010-12-17 12:10:00,89.38,89.52,89.35,89.5,6700.701978302488,43.8663,43.935,43.8516,43.9252,6700.702
2010-12-17 12:15:00,89.49,89.55,89.48,89.51,17443.09721335886,43.9203,43.9497,43.9154,43.9301,17443.0972
2010-12-17 12:20:00,89.51,89.56,89.47,89.55,14890.448840672196,43.9301,43.9546,43.9105,43.9497,14890.4488
2010-12-17 12:25:00,89.53,89.54,89.48,89.53,7019.78302488832,43.9399,43.9448,43.9154,43.9399,7019.783
2010-12-17 12:30:00,89.51,89.55,89.51,89.54,7657.945118059986,43.9301,43.9497,43.9301,43.9448,7657.9451
2010-12-17 12:35:00,89.52,89.52,89.39,89.45,11380.557328228037,43.935,43.935,43.8712,43.9006,11380.5573
2010-12-17 12:40:00,89.45,89.52,89.45,89.49,10104.233141884704,43.9006,43.935,43.9006,43.9203,10104.2331
2010-12-17 12:45:00,89.5,89.54,89.42,89.53,50840.24675600935,43.9252,43.9448,43.8859,43.9399,50840.2468
2010-12-17 12:50:00,89.53,89.58,89.4,89.4,19889.38523718357,43.9399,43.9644,43.8761,43.8761,19889.3852
2010-12-17 12:55:00,89.39,89.51,89.31,89.49,14890.448840672196,43.8712,43.9301,43.8319,43.9203,14890.4488
2010-12-17 13:00:00,89.48,89.51,89.44,89.46,13826.845352052753,43.9154,43.9301,43.8957,43.9055,13826.8454
2010-12-17 13:05:00,89.47,89.52,89.44,89.51,16592.214422463305,43.9105,43.935,43.8957,43.9301,16592.2144
2010-12-17 13:10:00,89.53,89.55,89.43,89.43,13614.124654328863,43.9399,43.9497,43.8908,43.8908,13614.1247
2010-12-17 13:15:00,89.45,89.5,89.38,89.49,17124.016166773024,43.9006,43.9252,43.8663,43.9203,17124.0162
2010-12-17 13:20:00,89.48,89.54,89.41,89.52,18613.06105084024,43.9154,43.9448,43.881,43.935,18613.0611
2010-12-17 13:25:00,89.5,89.58,89.5,89.54,11805.998723675812,43.9252,43.9644,43.9252,43.9448,11805.9987
2010-12-17 13:30:00,89.54,89.57,89.49,89.53,9466.071048713038,43.9448,43.9595,43.9203,43.9399,9466.071
2010-12-17 13:35:00,89.52,89.57,89.5,89.54,12550.521165709422,43.935,43.9595,43.9252,43.9448,12550.5212
2010-12-17 13:40:00,89.54,89.61,89.54,89.57,20314.82663263136,43.9448,43.9792,43.9448,43.9595,20314.8266
2010-12-17 13:45:00,89.58,89.68,89.58,89.62,12656.881514571363,43.9644,44.0135,43.9644,43.9841,12656.8815
2010-12-17 13:50:00,89.63,89.65,89.47,89.48,15741.33163156775,43.989,43.9988,43.9105,43.9154,15741.3316
2010-12-17 13:55:00,89.48,89.5,89.45,89.49,5743.45883854499,43.9154,43.9252,43.9006,43.9203,5743.4588
2010-12-17 14:00:00,89.49,89.62,89.49,89.57,12869.602212295256,43.9203,43.9841,43.9203,43.9595,12869.6022
2010-12-17 14:05:00,89.58,89.58,89.42,89.44,17336.736864496914,43.9644,43.9644,43.8859,43.8957,17336.7369
2010-12-17 14:10:00,89.45,89.54,89.45,89.48,5956.179536268878,43.9006,43.9448,43.9006,43.9154,5956.1795
2010-12-17 14:15:00,89.47,89.69,89.46,89.67,14039.56604977664,43.9105,44.0184,43.9055,44.0086,14039.566
2010-12-17 14:20:00,89.66,89.68,89.61,89.66,8189.746862369707,44.0037,44.0135,43.9792,44.0037,8189.7469
2010-12-17 14:25:00,89.66,89.71,89.62,89.69,16060.412678153582,44.0037,44.0282,43.9841,44.0184,16060.4127
2010-12-17 14:30:00,89.7,89.78,89.7,89.78,20314.82663263136,44.0233,44.0626,44.0233,44.0626,20314.8266
2010-12-17 14:35:00,89.78,89.91,89.77,89.85,16804.93512018719,44.0626,44.1264,44.0577,44.097,16804.9351
2010-12-17 14:40:00,89.85,89.96,89.73,89.74,40842.37396298659,44.097,44.1509,44.0381,44.043,40842.374
2010-12-17 14:45:00,89.74,89.75,89.57,89.59,36481.59965964688,44.043,44.0479,43.9595,43.9693,36481.5997
2010-12-17 14:50:00,89.6,89.66,89.53,89.64,29355.456285896613,43.9743,44.0037,43.9399,43.9939,29355.4563
2010-12-17 14:55:00,89.65,89.85,89.65,89.72,28504.57349500106,43.9988,44.097,43.9988,44.0331,28504.5735
2010-12-17 15:00:00,89.72,89.77,89.59,89.64,39353.32907891937,44.0331,44.0577,43.9693,43.9939,39353.3291
2010-12-17 15:05:00,89.64,89.67,89.54,89.57,24356.519889385232,43.9939,44.0086,43.9448,43.9595,24356.5199
2010-12-17 15:10:00,89.58,89.6,89.47,89.53,19570.30419059774,43.9644,43.9743,43.9105,43.9399,19570.3042
2010-12-17 15:15:00,89.49,89.5,89.26,89.37,51797.48989576685,43.9203,43.9252,43.8074,43.8614,51797.4899
2010-12-17 15:20:00,89.37,89.57,89.37,89.52,19995.74558604552,43.8614,43.9595,43.8614,43.935,19995.7456
2010-12-17 15:25:00,89.53,89.57,89.52,89.55,15103.169538396083,43.9399,43.9595,43.935,43.9497,15103.1695
2010-12-17 15:30:00,89.55,89.6,89.52,89.56,21910.23186556052,43.9497,43.9743,43.935,43.9546,21910.2319
2010-12-17 15:35:00,89.57,89.58,89.39,89.43,48181.238034460745,43.9595,43.9644,43.8712,43.8908,48181.238
2010-12-17 15:40:00,89.43,89.56,89.26,89.55,48074.8776855988,43.8908,43.9546,43.8074,43.9497,48074.8777
2010-12-17 15:45:00,89.56,89.56,89.4,89.51,82641.99106573068,43.9546,43.9546,43.8761,43.9301,82641.9911
2010-12-17 15:50:00,89.5,89.65,89.4,89.65,64773.452456924046,43.9252,43.9988,43.8761,43.9988,64773.4525
2010-12-17 15:55:00,89.64,89.77,89.55,89.71,175707.2963199319,43.9939,44.0577,43.9497,44.0282,175707.2963
2010-12-20 09:30:00,89.72,90.36,89.72,90.26,59029.993618379056,44.0331,44.3473,44.0331,44.2982,59029.9936
2010-12-20 09:35:00,90.18,90.63,90.18,90.35,18081.259306530523,44.2589,44.4798,44.2589,44.3423,18081.2593
2010-12-20 09:40:00,90.27,90.33,90.01,90.03,20102.105934907464,44.3031,44.3325,44.1755,44.1853,20102.1059
2010-12-20 09:45:00,90.07,90.07,89.84,89.85,17868.538608806633,44.2049,44.2049,44.092,44.097,17868.5386
2010-12-20 09:50:00,89.81,90.04,89.66,90.0,15315.890236119973,44.0773,44.1902,44.0037,44.1706,15315.8902
2010-12-20 09:55:00,89.99,90.0,89.74,89.91,12444.160816847478,44.1657,44.1706,44.043,44.1264,12444.1608
2010-12-20 10:00:00,89.91,90.01,89.85,89.97,9466.071048713038,44.1264,44.1755,44.097,44.1558,9466.071
2010-12-20 10:05:00,89.96,90.01,89.81,89.93,39034.24803233354,44.1509,44.1755,44.0773,44.1362,39034.248
2010-12-20 10:10:00,89.96,89.99,89.77,89.97,14252.28674750053,44.1509,44.1657,44.0577,44.1558,14252.2867
2010-12-20 10:15:00,89.97,90.11,89.89,90.08,38183.36524143798,44.1558,44.2246,44.1166,44.2098,38183.3652
2010-12-20 10:20:00,90.06,90.07,89.84,89.94,25845.564773452454,44.2,44.2049,44.092,44.1411,25845.5648
2010-12-20 10:25:00,89.97,89.99,89.85,89.95,18293.98000425441,44.1558,44.1657,44.097,44.146,18293.98
2010-12-20 10:30:00,89.96,90.12,89.9,90.09,23931.078493937457,44.1509,44.2295,44.1215,44.2147,23931.0785
2010-12-20 10:35:00,90.1,90.28,90.08,90.28,14996.80918953414,44.2196,44.308,44.2098,44.308,14996.8092
2010-12-20 10:40:00,90.29,90.39,90.24,90.32,11593.278025951924,44.3129,44.362,44.2884,44.3276,11593.278
2010-12-20 10:45:00,90.38,90.38,90.22,90.36,37119.761752818544,44.3571,44.3571,44.2785,44.3473,37119.7618
2010-12-20 10:50:00,90.35,90.47,90.32,90.4,16379.493724739414,44.3423,44.4012,44.3276,44.3669,16379.4937
2010-12-20 10:55:00,90.4,90.48,90.3,90.32,9359.710699851094,44.3669,44.4061,44.3178,44.3276,9359.7107
2010-12-20 11:00:00,90.32,90.5,90.32,90.36,20208.46628376941,44.3276,44.416,44.3276,44.3473,20208.4663
2010-12-20 11:05:00,90.36,90.4,90.2,90.29,40310.57221867687,44.3473,44.3669,44.2687,44.3129,40310.5722
2010-12-20 11:10:00,90.33,90.49,90.32,90.49,4254.41395447777,44.3325,44.4111,44.3276,44.4111,4254.414
2010-12-20 11:15:00,90.51,90.55,90.49,90.54,7232.503722612209,44.4209,44.4405,44.4111,44.4356,7232.5037
2010-12-20 11:20:00,90.54,90.54,90.46,90.52,5530.738140821101,44.4356,44.4356,44.3963,44.4258,5530.7381
2010-12-20 11:25:00,90.51,90.61,90.5,90.58,38927.88768347159,44.4209,44.4699,44.416,44.4552,38927.8877
2010-12-20 11:30:00,90.58,90.62,90.51,90.62,16698.574771325246,44.4552,44.4749,44.4209,44.4749,16698.5748
2010-12-20 11:35:00,90.62,90.73,90.6,90.73,20421.18698149329,44.4749,44.5288,44.465,44.5288,20421.187
2010-12-20 11:40:00,90.73,90.87,90.7,90.83,10104.233141884704,44.5288,44.5975,44.5141,44.5779,10104.2331
2010-12-20 11:45:00,90.83,90.88,90.8,90.86,7338.864071474153,44.5779,44.6025,44.5632,44.5926,7338.8641
2010-12-20 11:50:00,90.85,90.91,90.82,90.82,3722.612210168049,44.5877,44.6172,44.573,44.573,3722.6122
2010-12-20 11:55:00,90.81,90.86,90.8,90.8,7445.224420336098,44.5681,44.5926,44.5632,44.5632,7445.2244
2010-12-20 12:00:00,90.8,90.86,90.73,90.73,9678.791746436927,44.5632,44.5926,44.5288,44.5288,9678.7917
2010-12-20 12:05:00,90.75,90.82,90.73,90.79,11912.359072537756,44.5387,44.573,44.5288,44.5583,11912.3591
2010-12-20 12:10:00,90.78,90.89,90.75,90.85,10636.034886194426,44.5534,44.6074,44.5387,44.5877,10636.0349
2010-12-20 12:15:00,90.86,90.96,90.85,90.91,16273.13337587747,44.5926,44.6417,44.5877,44.6172,16273.1334
2010-12-20 12:20:00,90.89,90.97,90.84,90.93,8721.54860667943,44.6074,44.6466,44.5828,44.627,8721.5486
2010-12-20 12:25:00,90.93,91.04,90.88,91.0,18613.06105084024,44.627,44.681,44.6025,44.6614,18613.0611
2010-12-20 12:30:00,91.03,91.11,90.95,90.98,17762.17825994469,44.6761,44.7153,44.6368,44.6515,17762.1783
2010-12-20 12:35:00,90.98,91.0,90.88,90.95,18400.34035311636,44.6515,44.6614,44.6025,44.6368,18400.3404
2010-12-20 12:40:00,90.95,90.95,90.8,90.93,9891.512444160817,44.6368,44.6368,44.5632,44.627,9891.5124
2010-12-20 12:45:00,90.94,90.96,90.88,90.94,8083.386513507763,44.6319,44.6417,44.6025,44.6319,8083.3865
2010-12-20 12:50:00,90.95,90.98,90.94,90.98,14039.56604977664,44.6368,44.6515,44.6319,44.6515,14039.566
2010-12-20 12:55:00,91.0,91.09,90.95,91.09,9997.87279302276,44.6614,44.7055,44.6368,44.7055,9997.8728
2010-12-20 13:00:00,91.08,91.11,90.91,90.93,8934.269304403317,44.7006,44.7153,44.6172,44.627,8934.2693
2010-12-20 13:05:00,90.91,90.91,90.81,90.81,3828.972559029993,44.6172,44.6172,44.5681,44.5681,3828.9726
2010-12-20 13:10:00,90.82,90.86,90.8,90.85,5424.377791959157,44.573,44.5926,44.5632,44.5877,5424.3778
2010-12-20 13:15:00,90.87,90.98,90.82,90.95,7657.945118059986,44.5975,44.6515,44.573,44.6368,7657.9451
2010-12-20 13:20:00,90.96,91.01,90.89,91.0,13614.124654328863,44.6417,44.6663,44.6074,44.6614,13614.1247
2010-12-20 13:25:00,91.0,91.01,90.83,90.83,6913.422676026376,44.6614,44.6663,44.5779,44.5779,6913.4227
2010-12-20 13:30:00,90.81,90.95,90.8,90.93,3616.251861306104,44.5681,44.6368,44.5632,44.627,3616.2519
2010-12-20 13:35:00,90.93,91.04,90.9,90.99,11274.19697936609,44.627,44.681,44.6123,44.6564,11274.197
2010-12-20 13:40:00,90.98,90.99,90.91,90.95,10636.034886194426,44.6515,44.6564,44.6172,44.6368,10636.0349
2010-12-20 13:45:00,90.94,90.95,90.86,90.9,10316.953839608592,44.6319,44.6368,44.5926,44.6123,10316.9538
2010-12-20 13:50:00,90.9,90.94,90.83,90.91,17336.736864496914,44.6123,44.6319,44.5779,44.6172,17336.7369
2010-12-20 13:55:00,90.89,90.94,90.88,90.94,7338.864071474153,44.6074,44.6319,44.6025,44.6319,7338.8641
2010-12-20 14:00:00,90.95,91.02,90.86,90.97,14890.448840672196,44.6368,44.6712,44.5926,44.6466,14890.4488
2010-12-20 14:05:00,90.95,91.11,90.9,90.99,21165.709423526907,44.6368,44.7153,44.6123,44.6564,21165.7094
2010-12-20 14:10:00,90.99,91.09,90.98,90.98,6487.9812805786,44.6564,44.7055,44.6515,44.6515,6487.9813
2010-12-20 14:15:00,91.01,91.17,91.01,91.13,29568.176983620506,44.6663,44.7448,44.6663,44.7252,29568.177
2010-12-20 14:20:00,91.14,91.23,91.13,91.19,14039.56604977664,44.7301,44.7742,44.7252,44.7546,14039.566
2010-12-20 14:25:00,91.2,91.25,91.16,91.17,19144.86279514997,44.7595,44.784,44.7399,44.7448,19144.8628
2010-12-20 14:30:00,91.13,91.13,90.94,91.07,23186.556051903848,44.7252,44.7252,44.6319,44.6957,23186.5561
2010-12-20 14:35:00,91.08,91.09,91.01,91.03,10104.233141884704,44.7006,44.7055,44.6663,44.6761,10104.2331
2010-12-20 14:40:00,91.0,91.05,90.95,90.99,24037.4388427994,44.6614,44.6859,44.6368,44.6564,24037.4388
2010-12-20 14:45:00,91.01,91.08,91.0,91.0,50946.6071048713,44.6663,44.7006,44.6614,44.6614,50946.6071
2010-12-20 14:50:00,91.0,91.0,90.8,90.87,44352.26547543075,44.6614,44.6614,44.5632,44.5975,44352.2655
2010-12-20 14:55:00,90.87,90.96,90.85,90.95,14784.088491810253,44.5975,44.6417,44.5877,44.6368,14784.0885
2010-12-20 15:00:00,90.95,91.05,90.95,91.04,26058.285471176343,44.6368,44.6859,44.6368,44.681,26058.2855
2010-12-20 15:05:00,91.04,91.06,90.87,90.95,30844.50116996383,44.681,44.6908,44.5975,44.6368,30844.5012
2010-12-20 15:10:00,90.94,90.98,90.88,90.98,27866.411401829395,44.6319,44.6515,44.6025,44.6515,27866.4114
2010-12-20 15:15:00,90.98,91.02,90.96,91.01,22122.952563284405,44.6515,44.6712,44.6417,44.6663,22122.9526
2010-12-20 15:20:00,91.0,91.08,90.95,91.07,38715.16698574771,44.6614,44.7006,44.6368,44.6957,38715.167
2010-12-20 15:25:00,91.07,91.08,91.02,91.06,130610.50840246756,44.6957,44.7006,44.6712,44.6908,130610.5084
2010-12-20 15:30:00,91.06,91.13,91.05,91.13,116358.221654967,44.6908,44.7252,44.6859,44.7252,116358.2217
2010-12-20 15:35:00,91.13,91.26,91.13,91.18,30206.339076792166,44.7252,44.789,44.7252,44.7497,30206.3391
2010-12-20 15:40:00,91.17,91.18,90.99,91.02,60306.31780472239,44.7448,44.7497,44.6564,44.6712,60306.3178
2010-12-20 15:45:00,91.03,91.18,91.03,91.1,67857.90257392044,44.6761,44.7497,44.6761,44.7104,67857.9026
2010-12-20 15:50:00,91.11,91.13,91.01,91.05,72644.11827270793,44.7153,44.7252,44.6663,44.6859,72644.1183
2010-12-20 15:55:00,91.05,91.16,91.03,91.08,148266.3263135503,44.6859,44.7399,44.6761,44.7006,148266.3263
2010-12-21 09:30:00,91.66,91.79,91.25,91.45,32546.26675175494,44.9853,45.0491,44.784,44.8822,32546.2668
2010-12-21 09:35:00,91.48,91.55,91.11,91.23,18719.421399702187,44.8969,44.9313,44.7153,44.7742,18719.4214
2010-12-21 09:40:00,91.21,91.25,90.87,90.99,30312.69942565411,44.7644,44.784,44.5975,44.6564,30312.6994
2010-12-21 09:45:00,91.07,91.3,91.01,91.05,24569.24058710912,44.6957,44.8086,44.6663,44.6859,24569.2406
2010-12-21 09:50:00,91.09,91.28,91.09,91.12,21484.790470112737,44.7055,44.7988,44.7055,44.7202,21484.7905
2010-12-21 09:55:00,91.12,91.18,91.0,91.11,9785.15209529887,44.7202,44.7497,44.6614,44.7153,9785.1521
2010-12-21 10:00:00,91.07,91.13,90.95,91.02,11167.836630504144,44.6957,44.7252,44.6368,44.6712,11167.8366
2010-12-21 10:05:00,91.04,91.16,91.04,91.13,12550.521165709422,44.681,44.7399,44.681,44.7252,12550.5212
2010-12-21 10:10:00,91.1,91.11,91.05,91.1,4679.855349925547,44.7104,44.7153,44.6859,44.7104,4679.8553
2010-12-21 10:15:00,91.1,91.19,91.1,91.15,25420.123378004675,44.7104,44.7546,44.7104,44.735,25420.1234
2010-12-21 10:20:00,91.17,91.39,91.15,91.37,12125.079770261644,44.7448,44.8528,44.735,44.8429,12125.0798
2010-12-21 10:25:00,91.38,91.43,91.35,91.43,34567.11338013188,44.8478,44.8724,44.8331,44.8724,34567.1134
2010-12-21 10:30:00,91.41,91.53,91.36,91.47,15422.250584981915,44.8626,44.9215,44.838,44.892,15422.2506
2010-12-21 10:35:00,91.48,91.63,91.45,91.55,26696.447564348007,44.8969,44.9705,44.8822,44.9313,26696.4476
2010-12-21 10:40:00,91.54,91.6,91.43,91.48,14039.56604977664,44.9264,44.9558,44.8724,44.8969,14039.566
2010-12-21 10:45:00,91.45,91.51,91.43,91.5,6275.260582854711,44.8822,44.9117,44.8724,44.9067,6275.2606
2010-12-21 10:50:00,91.49,91.65,91.49,91.57,11274.19697936609,44.9018,44.9804,44.9018,44.9411,11274.197
2010-12-21 10:55:00,91.58,91.59,91.44,91.49,7764.30546692193,44.946,44.9509,44.8773,44.9018,7764.3055
2010-12-21 11:00:00,91.47,91.66,91.45,91.58,31589.023611997443,44.892,44.9853,44.8822,44.946,31589.0236
2010-12-21 11:05:00,91.59,91.6,91.51,91.52,12231.440119123588,44.9509,44.9558,44.9117,44.9166,12231.4401
2010-12-21 11:10:00,91.51,91.62,91.5,91.6,8508.82790895554,44.9117,44.9656,44.9067,44.9558,8508.8279
2010-12-21 11:15:00,91.59,91.66,91.56,91.61,19889.38523718357,44.9509,44.9853,44.9362,44.9607,19889.3852
2010-12-21 11:20:00,91.62,91.72,91.62,91.62,10955.115932780258,44.9656,45.0147,44.9656,44.9656,10955.1159
2010-12-21 11:25:00,91.64,91.75,91.62,91.75,16060.412678153582,44.9755,45.0294,44.9656,45.0294,16060.4127
2010-12-21 11:30:00,91.73,91.81,91.67,91.77,12656.881514571363,45.0196,45.0589,44.9902,45.0393,12656.8815
2010-12-21 11:35:00,91.81,91.89,91.74,91.87,27547.33035524356,45.0589,45.0981,45.0245,45.0883,27547.3304
2010-12-21 11:40:00,91.87,91.9,91.77,91.82,11274.19697936609,45.0883,45.1031,45.0393,45.0638,11274.197
2010-12-21 11:45:00,91.83,91.9,91.82,91.9,7551.584769198042,45.0687,45.1031,45.0638,45.1031,7551.5848
2010-12-21 11:50:00,91.9,91.94,91.83,91.9,13720.485003190808,45.1031,45.1227,45.0687,45.1031,13720.485
2010-12-21 11:55:00,91.9,91.91,91.84,91.86,6381.620931716655,45.1031,45.108,45.0736,45.0834,6381.6209
2010-12-21 12:00:00,91.86,91.95,91.86,91.94,7551.584769198042,45.0834,45.1276,45.0834,45.1227,7551.5848
2010-12-21 12:05:00,91.96,92.04,91.92,91.94,20633.907679217184,45.1325,45.1718,45.1129,45.1227,20633.9077
2010-12-21 12:10:00,91.92,91.96,91.89,91.95,9678.791746436927,45.1129,45.1325,45.0981,45.1276,9678.7917
2010-12-21 12:15:00,91.91,92.08,91.9,92.08,11486.91767708998,45.108,45.1914,45.1031,45.1914,11486.9177
2010-12-21 12:20:00,92.08,92.11,91.94,91.95,14677.728142948306,45.1914,45.2061,45.1227,45.1276,14677.7281
2010-12-21 12:25:00,91.95,92.0,91.9,91.97,9146.990002127206,45.1276,45.1521,45.1031,45.1374,9146.99
2010-12-21 12:30:00,91.99,92.03,91.97,91.98,6381.620931716655,45.1472,45.1669,45.1374,45.1423,6381.6209
2010-12-21 12:35:00,91.98,92.03,91.93,91.93,6807.062327164432,45.1423,45.1669,45.1178,45.1178,6807.0623
2010-12-21 12:40:00,91.97,92.05,91.93,92.05,11699.638374813869,45.1374,45.1767,45.1178,45.1767,11699.6384
2010-12-21 12:45:00,92.01,92.05,91.96,91.97,8508.82790895554,45.157,45.1767,45.1325,45.1374,8508.8279
2010-12-21 12:50:00,91.97,92.05,91.97,92.01,9359.710699851094,45.1374,45.1767,45.1374,45.157,9359.7107
2010-12-21 12:55:00,92.0,92.18,92.0,92.06,20952.988725803018,45.1521,45.2405,45.1521,45.1816,20952.9887
2010-12-21 13:00:00,92.05,92.15,92.05,92.09,12018.7194213997,45.1767,45.2258,45.1767,45.1963,12018.7194
2010-12-21 13:05:00,92.08,92.1,91.98,92.01,18187.619655392467,45.1914,45.2012,45.1423,45.157,18187.6197
2010-12-21 13:10:00,92.01,92.12,92.01,92.12,9359.710699851094,45.157,45.211,45.157,45.211,9359.7107
2010-12-21 13:15:00,92.14,92.16,92.07,92.09,9678.791746436927,45.2208,45.2307,45.1865,45.1963,9678.7917
2010-12-21 13:20:00,92.12,92.13,92.03,92.03,8083.386513507763,45.211,45.2159,45.1669,45.1669,8083.3865
2010-12-21 13:25:00,92.05,92.09,92.03,92.03,6807.062327164432,45.1767,45.1963,45.1669,45.1669,6807.0623
2010-12-21 13:30:00,92.03,92.05,91.98,92.02,6168.900233992767,45.1669,45.1767,45.1423,45.162,6168.9002
2010-12-21 13:35:00,92.0,92.12,92.0,92.07,9891.512444160817,45.1521,45.211,45.1521,45.1865,9891.5124
2010-12-21 13:40:00,92.07,92.2,92.06,92.15,9997.87279302276,45.1865,45.2503,45.1816,45.2258,9997.8728
2010-12-21 13:45:00,92.15,92.15,92.06,92.06,7019.78302488832,45.2258,45.2258,45.1816,45.1816,7019.783
2010-12-21 13:50:00,92.06,92.25,92.06,92.22,17549.4575622208,45.1816,45.2748,45.1816,45.2601,17549.4576
2010-12-21 13:55:00,92.21,92.21,92.14,92.17,7977.026164645818,45.2552,45.2552,45.2208,45.2356,7977.0262
2010-12-21 14:00:00,92.16,92.18,92.06,92.09,10955.115932780258,45.2307,45.2405,45.1816,45.1963,10955.1159
2010-12-21 14:05:00,92.08,92.13,92.05,92.08,9572.431397574985,45.1914,45.2159,45.1767,45.1914,9572.4314
2010-12-21 14:10:00,92.08,92.11,92.04,92.08,8508.82790895554,45.1914,45.2061,45.1718,45.1914,8508.8279
2010-12-21 14:15:00,92.08,92.14,92.05,92.13,8189.746862369707,45.1914,45.2208,45.1767,45.2159,8189.7469
2010-12-21 14:20:00,92.12,92.14,92.07,92.07,15741.33163156775,45.211,45.2208,45.1865,45.1865,15741.3316
2010-12-21 14:25:00,92.08,92.16,92.08,92.13,11912.359072537756,45.1914,45.2307,45.1914,45.2159,11912.3591
2010-12-21 14:30:00,92.13,92.17,92.0,92.05,20102.105934907464,45.2159,45.2356,45.1521,45.1767,20102.1059
2010-12-21 14:35:00,92.07,92.19,92.05,92.14,14252.28674750053,45.1865,45.2454,45.1767,45.2208,14252.2867
2010-12-21 14:40:00,92.14,92.17,92.05,92.15,12018.7194213997,45.2208,45.2356,45.1767,45.2258,12018.7194
2010-12-21 14:45:00,92.14,92.17,92.03,92.13,14145.926398638583,45.2208,45.2356,45.1669,45.2159,14145.9264
2010-12-21 14:50:00,92.14,92.15,92.03,92.05,14890.448840672196,45.2208,45.2258,45.1669,45.1767,14890.4488
2010-12-21 14:55:00,92.05,92.09,92.02,92.05,15847.691980429694,45.1767,45.1963,45.162,45.1767,15847.692
2010-12-21 15:00:00,92.04,92.07,92.0,92.07,11593.278025951924,45.1718,45.1865,45.1521,45.1865,11593.278
2010-12-21 15:05:00,92.08,92.14,92.07,92.14,6700.701978302488,45.1914,45.2208,45.1865,45.2208,6700.702
2010-12-21 15:10:00,92.13,92.18,92.13,92.16,20314.82663263136,45.2159,45.2405,45.2159,45.2307,20314.8266
2010-12-21 15:15:00,92.16,92.24,92.15,92.23,16060.412678153582,45.2307,45.2699,45.2258,45.265,16060.4127
2010-12-21 15:20:00,92.23,92.25,92.19,92.22,10742.395235056369,45.265,45.2748,45.2454,45.2601,10742.3952
2010-12-21 15:25:00,92.21,92.3,92.21,92.3,20314.82663263136,45.2552,45.2994,45.2552,45.2994,20314.8266
2010-12-21 15:30:00,92.29,92.33,92.21,92.3,19144.86279514997,45.2945,45.3141,45.2552,45.2994,19144.8628
2010-12-21 15:35:00,92.3,92.33,92.25,92.32,16911.295469049135,45.2994,45.3141,45.2748,45.3092,16911.2955
2010-12-21 15:40:00,92.32,92.4,92.31,92.36,39353.32907891937,45.3092,45.3484,45.3043,45.3288,39353.3291
2010-12-21 15:45:00,92.36,92.55,92.35,92.51,76685.8115294618,45.3288,45.4221,45.3239,45.4024,76685.8115
2010-12-21 15:50:00,92.5,92.63,92.49,92.62,114975.53711976174,45.3975,45.4613,45.3926,45.4564,114975.5371
2010-12-21 15:55:00,92.63,92.85,92.62,92.68,292916.40076579445,45.4613,45.5693,45.4564,45.4859,292916.4008
2010-12-22 09:30:00,92.62,93.1,92.6,93.05,28823.654541586893,45.4564,45.692,45.4466,45.6675,28823.6545
2010-12-22 09:35:00,93.06,93.23,92.9,93.13,26164.645820038284,45.6724,45.7558,45.5938,45.7067,26164.6458
2010-12-22 09:40:00,93.12,93.24,93.08,93.16,26058.285471176343,45.7018,45.7607,45.6822,45.7214,26058.2855
2010-12-22 09:45:00,93.18,93.23,93.07,93.19,19783.02488832163,45.7313,45.7558,45.6773,45.7362,19783.0249
2010-12-22 09:50:00,93.19,93.27,93.08,93.21,19676.664539459685,45.7362,45.7754,45.6822,45.746,19676.6645
2010-12-22 09:55:00,93.2,93.25,93.13,93.19,29993.61837906828,45.7411,45.7656,45.7067,45.7362,29993.6184
2010-12-22 10:00:00,93.17,93.49,93.14,93.33,56264.62454796851,45.7264,45.8834,45.7116,45.8049,56264.6245
2010-12-22 10:05:00,93.37,93.56,93.32,93.51,37332.48245054243,45.8245,45.9178,45.8,45.8932,37332.4825
2010-12-22 10:10:00,93.53,93.67,93.41,93.46,36375.239310784935,45.903,45.9717,45.8441,45.8687,36375.2393
2010-12-22 10:15:00,93.44,93.55,93.34,93.38,34886.19442671772,45.8589,45.9129,45.8098,45.8294,34886.1944
2010-12-22 10:20:00,93.37,93.37,93.27,93.34,58072.75047862156,45.8245,45.8245,45.7754,45.8098,58072.7505
2010-12-22 10:25:00,93.36,93.39,93.18,93.19,21591.15081897468,45.8196,45.8343,45.7313,45.7362,21591.1508
2010-12-22 10:30:00,93.19,93.39,93.17,93.39,10742.395235056369,45.7362,45.8343,45.7264,45.8343,10742.3952
2010-12-22 10:35:00,93.38,93.51,93.23,93.47,19357.58349287385,45.8294,45.8932,45.7558,45.8736,19357.5835
2010-12-22 10:40:00,93.47,93.63,93.47,93.62,14358.647096362474,45.8736,45.9521,45.8736,45.9472,14358.6471
2010-12-22 10:45:00,93.63,93.85,93.62,93.67,26909.168262071897,45.9521,46.0601,45.9472,45.9717,26909.1683
2010-12-22 10:50:00,93.68,93.96,93.67,93.9,19357.58349287385,45.9767,46.1141,45.9717,46.0846,19357.5835
2010-12-22 10:55:00,93.94,93.96,93.87,93.96,12231.440119123588,46.1043,46.1141,46.0699,46.1141,12231.4401
2010-12-22 11:00:00,93.95,94.02,93.93,93.99,30525.420123378,46.1092,46.1435,46.0993,46.1288,30525.4201
2010-12-22 11:05:00,93.99,94.02,93.79,93.79,22867.47500531801,46.1288,46.1435,46.0306,46.0306,22867.475
2010-12-22 11:10:00,93.79,93.88,93.71,93.86,40736.01361412465,46.0306,46.0748,45.9914,46.065,40736.0136
2010-12-22 11:15:00,93.84,93.9,93.69,93.69,20314.82663263136,46.0552,46.0846,45.9816,45.9816,20314.8266
2010-12-22 11:20:00,93.7,93.76,93.69,93.75,4467.134652201658,45.9865,46.0159,45.9816,46.011,4467.1347
2010-12-22 11:25:00,93.74,93.78,93.66,93.66,6594.341629440543,46.0061,46.0257,45.9668,45.9668,6594.3416
2010-12-22 11:30:00,93.65,93.69,93.3,93.45,49883.00361625185,45.9619,45.9816,45.7902,45.8638,49883.0036
2010-12-22 11:35:00,93.43,93.44,93.31,93.38,14465.007445224415,45.854,45.8589,45.7951,45.8294,14465.0074
2010-12-22 11:40:00,93.4,93.43,93.3,93.41,12337.800467985531,45.8392,45.854,45.7902,45.8441,12337.8005
2010-12-22 11:45:00,93.42,93.48,93.35,93.38,7977.026164645818,45.849,45.8785,45.8147,45.8294,7977.0262
2010-12-22 11:50:00,93.42,93.45,93.33,93.33,3616.251861306104,45.849,45.8638,45.8049,45.8049,3616.2519
2010-12-22 11:55:00,93.31,93.33,93.28,93.31,4254.41395447777,45.7951,45.8049,45.7803,45.7951,4254.414
2010-12-22 12:00:00,93.31,93.46,93.3,93.42,9040.62965326526,45.7951,45.8687,45.7902,45.849,9040.6297
2010-12-22 12:05:00,93.41,93.44,93.36,93.39,10848.755583918311,45.8441,45.8589,45.8196,45.8343,10848.7556
2010-12-22 12:10:00,93.4,93.4,93.31,93.33,15741.33163156775,45.8392,45.8392,45.7951,45.8049,15741.3316
2010-12-22 12:15:00,93.33,93.39,93.28,93.32,19251.22314401191,45.8049,45.8343,45.7803,45.8,19251.2231
2010-12-22 12:20:00,93.36,93.38,93.27,93.27,9466.071048713038,45.8196,45.8294,45.7754,45.7754,9466.071
2010-12-22 12:25:00,93.29,93.3,93.2,93.21,7977.026164645818,45.7852,45.7902,45.7411,45.746,7977.0262
2010-12-22 12:30:00,93.21,93.22,93.07,93.07,17230.37651563497,45.746,45.7509,45.6773,45.6773,17230.3765
2010-12-22 12:35:00,93.08,93.08,92.95,92.95,12975.9625611572,45.6822,45.6822,45.6184,45.6184,12975.9626
2010-12-22 12:40:00,92.96,92.96,92.82,92.82,11167.836630504144,45.6233,45.6233,45.5546,45.5546,11167.8366
2010-12-22 12:45:00,92.83,92.88,92.78,92.81,18613.06105084024,45.5595,45.584,45.5349,45.5497,18613.0611
2010-12-22 12:50:00,92.8,92.81,92.6,92.6,17124.016166773024,45.5448,45.5497,45.4466,45.4466,17124.0162
2010-12-22 12:55:00,92.6,92.6,92.51,92.56,9891.512444160817,45.4466,45.4466,45.4024,45.427,9891.5124
2010-12-22 13:00:00,92.56,92.64,92.46,92.46,18719.421399702187,45.427,45.4662,45.3779,45.3779,18719.4214
2010-12-22 13:05:00,92.46,92.51,92.43,92.47,15422.250584981915,45.3779,45.4024,45.3632,45.3828,15422.2506
2010-12-22 13:10:00,92.46,92.6,92.45,92.5,11593.278025951924,45.3779,45.4466,45.373,45.3975,11593.278
2010-12-22 13:15:00,92.49,92.61,92.47,92.58,12125.079770261644,45.3926,45.4515,45.3828,45.4368,12125.0798
2010-12-22 13:20:00,92.57,92.65,92.46,92.54,10636.034886194426,45.4319,45.4711,45.3779,45.4172,10636.0349
2010-12-22 13:25:00,92.56,92.72,92.52,92.71,12444.160816847478,45.427,45.5055,45.4073,45.5006,12444.1608
2010-12-22 13:30:00,92.71,92.89,92.71,92.85,18825.78174856413,45.5006,45.5889,45.5006,45.5693,18825.7817
2010-12-22 13:35:00,92.86,92.92,92.84,92.9,56583.70559455434,45.5742,45.6037,45.5644,45.5938,56583.7056
2010-12-22 13:40:00,92.89,92.91,92.77,92.81,17124.016166773024,45.5889,45.5987,45.53,45.5497,17124.0162
2010-12-22 13:45:00,92.81,92.84,92.78,92.82,12975.9625611572,45.5497,45.5644,45.5349,45.5546,12975.9626
2010-12-22 13:50:00,92.82,92.84,92.7,92.74,12869.602212295256,45.5546,45.5644,45.4957,45.5153,12869.6022
2010-12-22 13:55:00,92.75,92.9,92.75,92.86,10955.115932780258,45.5202,45.5938,45.5202,45.5742,10955.1159
2010-12-22 14:00:00,92.89,92.91,92.81,92.84,8083.386513507763,45.5889,45.5987,45.5497,45.5644,8083.3865
2010-12-22 14:05:00,92.86,92.92,92.84,92.92,15741.33163156775,45.5742,45.6037,45.5644,45.6037,15741.3316
2010-12-22 14:10:00,92.92,92.97,92.85,92.86,11380.557328228037,45.6037,45.6282,45.5693,45.5742,11380.5573
2010-12-22 14:15:00,92.87,92.88,92.64,92.65,13614.124654328863,45.5791,45.584,45.4662,45.4711,13614.1247
2010-12-22 14:20:00,92.66,92.7,92.59,92.63,11699.638374813869,45.4761,45.4957,45.4417,45.4613,11699.6384
2010-12-22 14:25:00,92.61,92.67,92.6,92.62,21378.4301212508,45.4515,45.481,45.4466,45.4564,21378.4301
2010-12-22 14:30:00,92.63,92.64,92.51,92.57,10210.593490746647,45.4613,45.4662,45.4024,45.4319,10210.5935
2010-12-22 14:35:00,92.55,92.58,92.47,92.55,6913.422676026376,45.4221,45.4368,45.3828,45.4221,6913.4227
2010-12-22 14:40:00,92.55,92.58,92.46,92.48,7338.864071474153,45.4221,45.4368,45.3779,45.3877,7338.8641
2010-12-22 14:45:00,92.49,92.49,92.36,92.38,7338.864071474153,45.3926,45.3926,45.3288,45.3386,7338.8641
2010-12-22 14:50:00,92.38,92.51,92.37,92.49,9572.431397574985,45.3386,45.4024,45.3337,45.3926,9572.4314
2010-12-22 14:55:00,92.49,92.6,92.48,92.6,11699.638374813869,45.3926,45.4466,45.3877,45.4466,11699.6384
2010-12-22 15:00:00,92.61,92.64,92.51,92.54,21803.87151669857,45.4515,45.4662,45.4024,45.4172,21803.8715
2010-12-22 15:05:00,92.54,92.55,92.46,92.47,36268.87896192299,45.4172,45.4221,45.3779,45.3828,36268.879
2010-12-22 15:10:00,92.48,92.62,92.46,92.57,30950.86151882577,45.3877,45.4564,45.3779,45.4319,30950.8615
2010-12-22 15:15:00,92.57,92.67,92.55,92.64,40523.29291640076,45.4319,45.481,45.4221,45.4662,40523.2929
2010-12-22 15:20:00,92.64,92.81,92.64,92.81,30631.780472239945,45.4662,45.5497,45.4662,45.5497,30631.7805
2010-12-22 15:25:00,92.8,92.81,92.63,92.63,33397.14954265049,45.5448,45.5497,45.4613,45.4613,33397.1495
2010-12-22 15:30:00,92.62,92.68,92.46,92.46,59136.35396724101,45.4564,45.4859,45.3779,45.3779,59136.354
2010-12-22 15:35:00,92.46,92.53,92.41,92.48,40948.73431184854,45.3779,45.4123,45.3534,45.3877,40948.7343
2010-12-22 15:40:00,92.5,92.58,92.44,92.48,33822.59093809827,45.3975,45.4368,45.3681,45.3877,33822.5909
2010-12-22 15:45:00,92.49,92.57,92.45,92.48,47543.07594128908,45.3926,45.4319,45.373,45.3877,47543.0759
2010-12-22 15:50:00,92.49,92.69,92.48,92.68,63178.04722399489,45.3926,45.4908,45.3877,45.4859,63178.0472
2010-12-22 15:55:00,92.68,92.76,92.64,92.7,125611.57200595616,45.4859,45.5251,45.4662,45.4957,125611.572
2010-12-23 09:30:00,92.56,92.78,92.52,92.52,16911.295469049135,45.427,45.5349,45.4073,45.4073,16911.2955
2010-12-23 09:35:00,92.55,92.62,92.33,92.53,13614.124654328863,45.4221,45.4564,45.3141,45.4123,13614.1247
2010-12-23 09:40:00,92.59,92.68,92.45,92.61,26909.168262071897,45.4417,45.4859,45.373,45.4515,26909.1683
2010-12-23 09:45:00,92.61,92.84,92.56,92.57,18081.259306530523,45.4515,45.5644,45.427,45.4319,18081.2593
2010-12-23 09:50:00,92.56,92.81,92.54,92.74,10423.314188470536,45.427,45.5497,45.4172,45.5153,10423.3142
2010-12-23 09:55:00,92.74,92.9,92.67,92.78,11912.359072537756,45.5153,45.5938,45.481,45.5349,11912.3591
2010-12-23 10:00:00,92.77,92.84,92.63,92.66,19783.02488832163,45.53,45.5644,45.4613,45.4761,19783.0249
2010-12-23 10:05:00,92.67,92.83,92.63,92.82,16804.93512018719,45.481,45.5595,45.4613,45.5546,16804.9351
2010-12-23 10:10:00,92.77,92.8,92.64,92.77,13720.485003190808,45.53,45.5448,45.4662,45.53,13720.485
2010-12-23 10:15:00,92.78,92.82,92.62,92.62,11486.91767708998,45.5349,45.5546,45.4564,45.4564,11486.9177
2010-12-23 10:20:00,92.6,92.74,92.6,92.66,9466.071048713038,45.4466,45.5153,45.4466,45.4761,9466.071
2010-12-23 10:25:00,92.68,92.7,92.66,92.68,10104.233141884704,45.4859,45.4957,45.4761,45.4859,10104.2331
2010-12-23 10:30:00,92.7,92.77,92.57,92.57,18400.34035311636,45.4957,45.53,45.4319,45.4319,18400.3404
2010-12-23 10:35:00,92.62,92.68,92.58,92.6,9359.710699851094,45.4564,45.4859,45.4368,45.4466,9359.7107
2010-12-23 10:40:00,92.59,92.61,92.55,92.55,5743.45883854499,45.4417,45.4515,45.4221,45.4221,5743.4588
2010-12-23 10:45:00,92.55,92.61,92.37,92.46,22229.31291214635,45.4221,45.4515,45.3337,45.3779,22229.3129
2010-12-23 10:50:00,92.46,92.63,92.46,92.52,22867.47500531801,45.3779,45.4613,45.3779,45.4073,22867.475
2010-12-23 10:55:00,92.53,92.57,92.51,92.51,16273.13337587747,45.4123,45.4319,45.4024,45.4024,16273.1334
2010-12-23 11:00:00,92.51,92.56,92.5,92.53,14358.647096362474,45.4024,45.427,45.3975,45.4123,14358.6471
2010-12-23 11:05:00,92.53,92.53,92.38,92.38,13295.043607743031,45.4123,45.4123,45.3386,45.3386,13295.0436
2010-12-23 11:10:00,92.38,92.52,92.36,92.52,12018.7194213997,45.3386,45.4073,45.3288,45.4073,12018.7194
2010-12-23 11:15:00,92.52,92.56,92.48,92.5,9040.62965326526,45.4073,45.427,45.3877,45.3975,9040.6297
2010-12-23 11:20:00,92.53,92.53,92.43,92.43,8934.269304403317,45.4123,45.4123,45.3632,45.3632,8934.2693
2010-12-23 11:25:00,92.45,92.53,92.45,92.48,9678.791746436927,45.373,45.4123,45.373,45.3877,9678.7917
2010-12-23 11:30:00,92.48,92.53,92.39,92.44,9997.87279302276,45.3877,45.4123,45.3435,45.3681,9997.8728
2010-12-23 11:35:00,92.44,92.44,92.26,92.34,11593.278025951924,45.3681,45.3681,45.2797,45.319,11593.278
2010-12-23 11:40:00,92.32,92.36,92.22,92.3,12550.521165709422,45.3092,45.3288,45.2601,45.2994,12550.5212
2010-12-23 11:45:00,92.3,92.32,92.27,92.29,4467.134652201658,45.2994,45.3092,45.2846,45.2945,4467.1347
2010-12-23 11:50:00,92.29,92.3,92.23,92.26,3403.531163582216,45.2945,45.2994,45.265,45.2797,3403.5312
2010-12-23 11:55:00,92.27,92.43,92.24,92.38,9785.15209529887,45.2846,45.3632,45.2699,45.3386,9785.1521
2010-12-23 12:00:00,92.37,92.39,92.31,92.31,4467.134652201658,45.3337,45.3435,45.3043,45.3043,4467.1347
2010-12-23 12:05:00,92.32,92.36,92.21,92.36,8508.82790895554,45.3092,45.3288,45.2552,45.3288,8508.8279
2010-12-23 12:10:00,92.36,92.4,92.33,92.35,9678.791746436927,45.3288,45.3484,45.3141,45.3239,9678.7917
2010-12-23 12:15:00,92.35,92.4,92.32,92.32,3935.332907891937,45.3239,45.3484,45.3092,45.3092,3935.3329
2010-12-23 12:20:00,92.36,92.49,92.36,92.49,7551.584769198042,45.3288,45.3926,45.3288,45.3926,7551.5848
2010-12-23 12:25:00,92.47,92.47,92.31,92.41,9572.431397574985,45.3828,45.3828,45.3043,45.3534,9572.4314
2010-12-23 12:30:00,92.41,92.5,92.4,92.5,12869.602212295256,45.3534,45.3975,45.3484,45.3975,12869.6022
2010-12-23 12:35:00,92.49,92.51,92.42,92.43,19038.50244628802,45.3926,45.4024,45.3583,45.3632,19038.5024
2010-12-23 12:40:00,92.41,92.47,92.35,92.38,8615.188257817485,45.3534,45.3828,45.3239,45.3386,8615.1883
2010-12-23 12:45:00,92.4,92.43,92.37,92.41,4892.576047649435,45.3484,45.3632,45.3337,45.3534,4892.576
2010-12-23 12:50:00,92.41,92.53,92.37,92.44,10210.593490746647,45.3534,45.4123,45.3337,45.3681,10210.5935
2010-12-23 12:55:00,92.42,92.5,92.42,92.48,9146.990002127206,45.3583,45.3975,45.3583,45.3877,9146.99
2010-12-23 13:00:00,92.45,92.46,92.36,92.41,9997.87279302276,45.373,45.3779,45.3288,45.3534,9997.8728
2010-12-23 13:05:00,92.42,92.47,92.41,92.45,3509.89151244416,45.3583,45.3828,45.3534,45.373,3509.8915
2010-12-23 13:10:00,92.44,92.44,92.33,92.4,4892.576047649435,45.3681,45.3681,45.3141,45.3484,4892.576
2010-12-23 13:15:00,92.42,92.47,92.41,92.45,4998.93639651138,45.3583,45.3828,45.3534,45.373,4998.9364
2010-12-23 13:20:00,92.46,92.46,92.37,92.41,7657.945118059986,45.3779,45.3779,45.3337,45.3534,7657.9451
2010-12-23 13:25:00,92.4,92.4,92.31,92.31,8296.107211231652,45.3484,45.3484,45.3043,45.3043,8296.1072
2010-12-23 13:30:00,92.33,92.37,92.31,92.37,9040.62965326526,45.3141,45.3337,45.3043,45.3337,9040.6297
2010-12-23 13:35:00,92.36,92.37,92.32,92.32,3722.612210168049,45.3288,45.3337,45.3092,45.3092,3722.6122
2010-12-23 13:40:00,92.32,92.41,92.32,92.35,6594.341629440543,45.3092,45.3534,45.3092,45.3239,6594.3416
2010-12-23 13:45:00,92.31,92.39,92.31,92.36,8827.908955541372,45.3043,45.3435,45.3043,45.3288,8827.909
2010-12-23 13:50:00,92.36,92.41,92.34,92.36,13295.043607743031,45.3288,45.3534,45.319,45.3288,13295.0436
2010-12-23 13:55:00,92.38,92.43,92.35,92.41,7019.78302488832,45.3386,45.3632,45.3239,45.3534,7019.783
2010-12-23 14:00:00,92.42,92.44,92.32,92.33,7126.143373750265,45.3583,45.3681,45.3092,45.3141,7126.1434
2010-12-23 14:05:00,92.33,92.38,92.31,92.36,12018.7194213997,45.3141,45.3386,45.3043,45.3288,12018.7194
2010-12-23 14:10:00,92.36,92.39,92.3,92.37,16485.85407360136,45.3288,45.3435,45.2994,45.3337,16485.8541
2010-12-23 14:15:00,92.35,92.35,92.23,92.23,21272.06977238885,45.3239,45.3239,45.265,45.265,21272.0698
2010-12-23 14:20:00,92.25,92.28,92.16,92.21,13507.76430546692,45.2748,45.2896,45.2307,45.2552,13507.7643
2010-12-23 14:25:00,92.24,92.25,92.11,92.15,35417.99617102744,45.2699,45.2748,45.2061,45.2258,35417.9962
2010-12-23 14:30:00,92.16,92.25,92.13,92.24,7126.143373750265,45.2307,45.2748,45.2159,45.2699,7126.1434
2010-12-23 14:35:00,92.25,92.28,92.13,92.16,12975.9625611572,45.2748,45.2896,45.2159,45.2307,12975.9626
2010-12-23 14:40:00,92.15,92.32,92.14,92.22,17655.817911082744,45.2258,45.3092,45.2208,45.2601,17655.8179
2010-12-23 14:45:00,92.22,92.25,92.15,92.15,12444.160816847478,45.2601,45.2748,45.2258,45.2258,12444.1608
2010-12-23 14:50:00,92.17,92.29,92.17,92.29,7657.945118059986,45.2356,45.2945,45.2356,45.2945,7657.9451
2010-12-23 14:55:00,92.29,92.32,92.26,92.29,6275.260582854711,45.2945,45.3092,45.2797,45.2945,6275.2606
2010-12-23 15:00:00,92.29,92.29,92.13,92.14,16804.93512018719,45.2945,45.2945,45.2159,45.2208,16804.9351
2010-12-23 15:05:00,92.14,92.18,92.07,92.08,28079.13209955328,45.2208,45.2405,45.1865,45.1914,28079.1321
2010-12-23 15:10:00,92.1,92.12,92.09,92.11,34460.75303126994,45.2012,45.211,45.1963,45.2061,34460.753
2010-12-23 15:15:00,92.11,92.18,92.05,92.14,21591.15081897468,45.2061,45.2405,45.1767,45.2208,21591.1508
2010-12-23 15:20:00,92.16,92.18,92.05,92.05,11274.19697936609,45.2307,45.2405,45.1767,45.1767,11274.197
2010-12-23 15:25:00,92.05,92.2,92.05,92.19,25420.123378004675,45.1767,45.2503,45.1767,45.2454,25420.1234
2010-12-23 15:30:00,92.21,92.25,92.13,92.21,20527.54733035524,45.2552,45.2748,45.2159,45.2552,20527.5473
2010-12-23 15:35:00,92.21,92.26,92.12,92.24,40310.57221867687,45.2552,45.2797,45.211,45.2699,40310.5722
2010-12-23 15:40:00,92.23,92.25,92.15,92.16,31908.10465858328,45.265,45.2748,45.2258,45.2307,31908.1047
2010-12-23 15:45:00,92.1,92.17,92.01,92.08,40523.29291640076,45.2012,45.2356,45.157,45.1914,40523.2929
2010-12-23 15:50:00,92.08,92.1,91.99,91.99,28079.13209955328,45.1914,45.2012,45.1472,45.1472,28079.1321
2010-12-23 15:55:00,91.99,92.04,91.88,91.94,105934.90746649649,45.1472,45.1718,45.0932,45.1227,105934.9075
2010-12-27 09:30:00,91.64,91.93,91.63,91.63,16698.574771325246,44.9755,45.1178,44.9705,44.9705,16698.5748
2010-12-27 09:35:00,91.47,92.2,91.47,92.16,14252.28674750053,44.892,45.2503,44.892,45.2307,14252.2867
2010-12-27 09:40:00,92.16,92.16,91.85,92.1,9678.791746436927,45.2307,45.2307,45.0785,45.2012,9678.7917
2010-12-27 09:45:00,92.11,92.19,91.9,91.97,6700.701978302488,45.2061,45.2454,45.1031,45.1374,6700.702
2010-12-27 09:50:00,91.98,92.02,91.86,91.94,5530.738140821101,45.1423,45.162,45.0834,45.1227,5530.7381
2010-12-27 09:55:00,91.93,92.07,91.93,92.05,3616.251861306104,45.1178,45.1865,45.1178,45.1767,3616.2519
2010-12-27 10:00:00,92.08,92.29,92.07,92.25,9359.710699851094,45.1914,45.2945,45.1865,45.2748,9359.7107
2010-12-27 10:05:00,92.25,92.37,92.22,92.22,6594.341629440543,45.2748,45.3337,45.2601,45.2601,6594.3416
2010-12-27 10:10:00,92.25,92.35,92.22,92.29,7445.224420336098,45.2748,45.3239,45.2601,45.2945,7445.2244
2010-12-27 10:15:00,92.29,92.46,92.27,92.37,7657.945118059986,45.2945,45.3779,45.2846,45.3337,7657.9451
2010-12-27 10:20:00,92.37,92.51,92.34,92.49,13295.043607743031,45.3337,45.4024,45.319,45.3926,13295.0436
2010-12-27 10:25:00,92.51,92.6,92.5,92.56,7551.584769198042,45.4024,45.4466,45.3975,45.427,7551.5848
2010-12-27 10:30:00,92.59,92.69,92.55,92.55,15315.890236119973,45.4417,45.4908,45.4221,45.4221,15315.8902
2010-12-27 10:35:00,92.54,92.6,92.44,92.59,21591.15081897468,45.4172,45.4466,45.3681,45.4417,21591.1508
2010-12-27 10:40:00,92.62,92.68,92.62,92.64,5637.098489683045,45.4564,45.4859,45.4564,45.4662,5637.0985
2010-12-27 10:45:00,92.65,92.68,92.61,92.68,6275.260582854711,45.4711,45.4859,45.4515,45.4859,6275.2606
2010-12-27 10:50:00,92.68,92.7,92.61,92.65,22867.47500531801,45.4859,45.4957,45.4515,45.4711,22867.475
2010-12-27 10:55:00,92.66,92.75,92.66,92.68,11380.557328228037,45.4761,45.5202,45.4761,45.4859,11380.5573
2010-12-27 11:00:00,92.68,92.75,92.68,92.73,9359.710699851094,45.4859,45.5202,45.4859,45.5104,9359.7107
2010-12-27 11:05:00,92.74,92.85,92.72,92.85,12337.800467985531,45.5153,45.5693,45.5055,45.5693,12337.8005
2010-12-27 11:10:00,92.87,92.96,92.87,92.92,8934.269304403317,45.5791,45.6233,45.5791,45.6037,8934.2693
2010-12-27 11:15:00,92.94,92.94,92.76,92.92,11699.638374813869,45.6135,45.6135,45.5251,45.6037,11699.6384
2010-12-27 11:20:00,92.92,93.0,92.9,92.98,8615.188257817485,45.6037,45.6429,45.5938,45.6331,8615.1883
2010-12-27 11:25:00,92.98,93.02,92.97,93.02,4786.215698787491,45.6331,45.6527,45.6282,45.6527,4786.2157
2010-12-27 11:30:00,93.02,93.04,92.94,92.94,8827.908955541372,45.6527,45.6626,45.6135,45.6135,8827.909
2010-12-27 11:35:00,92.95,93.0,92.9,93.0,5637.098489683045,45.6184,45.6429,45.5938,45.6429,5637.0985
2010-12-27 11:40:00,93.0,93.03,92.96,93.03,6062.539885130822,45.6429,45.6576,45.6233,45.6576,6062.5399
2010-12-27 11:45:00,93.05,93.16,93.05,93.15,15422.250584981915,45.6675,45.7214,45.6675,45.7165,15422.2506
2010-12-27 11:50:00,93.14,93.21,93.13,93.2,7764.30546692193,45.7116,45.746,45.7067,45.7411,7764.3055
2010-12-27 11:55:00,93.21,93.23,93.11,93.23,18719.421399702187,45.746,45.7558,45.6969,45.7558,18719.4214
2010-12-27 12:00:00,93.2,93.27,93.17,93.17,6168.900233992767,45.7411,45.7754,45.7264,45.7264,6168.9002
2010-12-27 12:05:00,93.18,93.29,93.16,93.29,4998.93639651138,45.7313,45.7852,45.7214,45.7852,4998.9364
2010-12-27 12:10:00,93.29,93.29,93.23,93.23,8296.107211231652,45.7852,45.7852,45.7558,45.7558,8296.1072
2010-12-27 12:15:00,93.23,93.29,93.23,93.28,6275.260582854711,45.7558,45.7852,45.7558,45.7803,6275.2606
2010-12-27 12:20:00,93.29,93.29,93.26,93.28,10423.314188470536,45.7852,45.7852,45.7705,45.7803,10423.3142
2010-12-27 12:25:00,93.28,93.31,93.28,93.3,3828.972559029993,45.7803,45.7951,45.7803,45.7902,3828.9726
2010-12-27 12:30:00,93.3,93.31,93.17,93.18,11912.359072537756,45.7902,45.7951,45.7264,45.7313,11912.3591
2010-12-27 12:35:00,93.18,93.31,93.16,93.3,11593.278025951924,45.7313,45.7951,45.7214,45.7902,11593.278
2010-12-27 12:40:00,93.3,93.31,93.25,93.29,6381.620931716655,45.7902,45.7951,45.7656,45.7852,6381.6209
2010-12-27 12:45:00,93.31,93.43,93.31,93.42,9146.990002127206,45.7951,45.854,45.7951,45.849,9146.99
2010-12-27 12:50:00,93.44,93.47,93.38,93.38,5956.179536268878,45.8589,45.8736,45.8294,45.8294,5956.1795
2010-12-27 12:55:00,93.4,93.43,93.39,93.42,9253.350350989149,45.8392,45.854,45.8343,45.849,9253.3504
2010-12-27 13:00:00,93.41,93.42,93.28,93.28,17655.817911082744,45.8441,45.849,45.7803,45.7803,17655.8179
2010-12-27 13:05:00,93.31,93.35,93.29,93.34,8721.54860667943,45.7951,45.8147,45.7852,45.8098,8721.5486
2010-12-27 13:10:00,93.3,93.39,93.29,93.34,7657.945118059986,45.7902,45.8343,45.7852,45.8098,7657.9451
2010-12-27 13:15:00,93.33,93.33,93.24,93.26,4998.93639651138,45.8049,45.8049,45.7607,45.7705,4998.9364
2010-12-27 13:20:00,93.27,93.3,93.16,93.22,7551.584769198042,45.7754,45.7902,45.7214,45.7509,7551.5848
2010-12-27 13:25:00,93.21,93.38,93.21,93.37,10742.395235056369,45.746,45.8294,45.746,45.8245,10742.3952
2010-12-27 13:30:00,93.37,93.39,93.23,93.23,6168.900233992767,45.8245,45.8343,45.7558,45.7558,6168.9002
2010-12-27 13:35:00,93.2,93.27,93.16,93.24,16379.493724739414,45.7411,45.7754,45.7214,45.7607,16379.4937
2010-12-27 13:40:00,93.24,93.33,93.24,93.31,6168.900233992767,45.7607,45.8049,45.7607,45.7951,6168.9002
2010-12-27 13:45:00,93.31,93.31,93.25,93.26,6168.900233992767,45.7951,45.7951,45.7656,45.7705,6168.9002
2010-12-27 13:50:00,93.26,93.29,93.22,93.28,9146.990002127206,45.7705,45.7852,45.7509,45.7803,9146.99
2010-12-27 13:55:00,93.28,93.33,93.23,93.31,9146.990002127206,45.7803,45.8049,45.7558,45.7951,9146.99
2010-12-27 14:00:00,93.33,93.35,93.3,93.31,4467.134652201658,45.8049,45.8147,45.7902,45.7951,4467.1347
2010-12-27 14:05:00,93.31,93.36,93.31,93.31,5318.017443097213,45.7951,45.8196,45.7951,45.7951,5318.0174
2010-12-27 14:10:00,93.31,93.34,93.29,93.29,4892.576047649435,45.7951,45.8098,45.7852,45.7852,4892.576
2010-12-27 14:15:00,93.31,93.33,93.27,93.29,10955.115932780258,45.7951,45.8049,45.7754,45.7852,10955.1159
2010-12-27 14:20:00,93.29,93.31,93.25,93.25,7551.584769198042,45.7852,45.7951,45.7656,45.7656,7551.5848
2010-12-27 14:25:00,93.26,93.26,93.2,93.22,20952.988725803018,45.7705,45.7705,45.7411,45.7509,20952.9887
2010-12-27 14:30:00,93.23,93.38,93.23,93.38,12763.24186343331,45.7558,45.8294,45.7558,45.8294,12763.2419
2010-12-27 14:35:00,93.38,93.5,93.36,93.5,7870.665815783875,45.8294,45.8883,45.8196,45.8883,7870.6658
2010-12-27 14:40:00,93.51,93.51,93.36,93.49,15954.052329291637,45.8932,45.8932,45.8196,45.8834,15954.0523
2010-12-27 14:45:00,93.48,93.55,93.48,93.52,5743.45883854499,45.8785,45.9129,45.8785,45.8981,5743.4588
2010-12-27 14:50:00,93.52,93.58,93.51,93.51,5956.179536268878,45.8981,45.9276,45.8932,45.8932,5956.1795
2010-12-27 14:55:00,93.51,93.54,93.37,93.41,10316.953839608592,45.8932,45.9079,45.8245,45.8441,10316.9538
2010-12-27 15:00:00,93.4,93.4,93.33,93.4,17549.4575622208,45.8392,45.8392,45.8049,45.8392,17549.4576
2010-12-27 15:05:00,93.41,93.48,93.41,93.43,7657.945118059986,45.8441,45.8785,45.8441,45.854,7657.9451
2010-12-27 15:10:00,93.43,93.43,93.36,93.39,8508.82790895554,45.854,45.854,45.8196,45.8343,8508.8279
2010-12-27 15:15:00,93.38,93.38,93.35,93.38,7977.026164645818,45.8294,45.8294,45.8147,45.8294,7977.0262
2010-12-27 15:20:00,93.38,93.38,93.32,93.32,9040.62965326526,45.8294,45.8294,45.8,45.8,9040.6297
2010-12-27 15:25:00,93.33,93.41,93.3,93.3,22973.83535417996,45.8049,45.8441,45.7902,45.7902,22973.8354
2010-12-27 15:30:00,93.31,93.38,93.26,93.38,18613.06105084024,45.7951,45.8294,45.7705,45.8294,18613.0611
2010-12-27 15:35:00,93.37,93.37,93.27,93.3,26377.366517762173,45.8245,45.8245,45.7754,45.7902,26377.3665
2010-12-27 15:40:00,93.3,93.44,93.28,93.42,21378.4301212508,45.7902,45.8589,45.7803,45.849,21378.4301
2010-12-27 15:45:00,93.42,93.54,93.42,93.47,46266.75175494575,45.849,45.9079,45.849,45.8736,46266.7518
2010-12-27 15:50:00,93.47,93.54,93.3,93.34,40523.29291640076,45.8736,45.9079,45.7902,45.8098,40523.2929
2010-12-27 15:55:00,93.36,93.55,93.36,93.52,77749.41501808124,45.8196,45.9129,45.8196,45.8981,77749.415
2010-12-28 09:30:00,93.59,93.94,93.16,93.34,24994.6819825569,45.9325,46.1043,45.7214,45.8098,24994.682
2010-12-28 09:35:00,93.33,93.47,93.12,93.15,11805.998723675812,45.8049,45.8736,45.7018,45.7165,11805.9987
2010-12-28 09:40:00,93.15,93.31,93.12,93.31,11061.476281642204,45.7165,45.7951,45.7018,45.7951,11061.4763
2010-12-28 09:45:00,93.32,93.42,93.31,93.38,9891.512444160817,45.8,45.849,45.7951,45.8294,9891.5124
2010-12-28 09:50:00,93.39,93.42,93.25,93.32,11805.998723675812,45.8343,45.849,45.7656,45.8,11805.9987
2010-12-28 09:55:00,93.28,93.29,93.0,93.02,9146.990002127206,45.7803,45.7852,45.6429,45.6527,9146.99
2010-12-28 10:00:00,93.03,93.28,92.8,93.16,19995.74558604552,45.6576,45.7803,45.5448,45.7214,19995.7456
2010-12-28 10:05:00,93.13,93.16,93.0,93.15,6594.341629440543,45.7067,45.7214,45.6429,45.7165,6594.3416
2010-12-28 10:10:00,93.13,93.15,92.95,92.98,6807.062327164432,45.7067,45.7165,45.6184,45.6331,6807.0623
2010-12-28 10:15:00,93.0,93.14,92.96,93.14,5211.657094235268,45.6429,45.7116,45.6233,45.7116,5211.6571
2010-12-28 10:20:00,93.16,93.18,92.88,92.94,12337.800467985531,45.7214,45.7313,45.584,45.6135,12337.8005
2010-12-28 10:25:00,92.94,93.17,92.94,93.17,16911.295469049135,45.6135,45.7264,45.6135,45.7264,16911.2955
2010-12-28 10:30:00,93.16,93.17,92.97,92.97,9146.990002127206,45.7214,45.7264,45.6282,45.6282,9146.99
2010-12-28 10:35:00,93.04,93.18,93.04,93.15,7551.584769198042,45.6626,45.7313,45.6626,45.7165,7551.5848
2010-12-28 10:40:00,93.14,93.22,93.11,93.22,6381.620931716655,45.7116,45.7509,45.6969,45.7509,6381.6209
2010-12-28 10:45:00,93.21,93.22,93.16,93.18,7126.143373750265,45.746,45.7509,45.7214,45.7313,7126.1434
2010-12-28 10:50:00,93.17,93.25,93.12,93.22,6700.701978302488,45.7264,45.7656,45.7018,45.7509,6700.702
2010-12-28 10:55:00,93.21,93.25,93.11,93.15,5637.098489683045,45.746,45.7656,45.6969,45.7165,5637.0985
2010-12-28 11:00:00,93.12,93.4,93.12,93.4,12231.440119123588,45.7018,45.8392,45.7018,45.8392,12231.4401
2010-12-28 11:05:00,93.36,93.36,93.24,93.3,7445.224420336098,45.8196,45.8196,45.7607,45.7902,7445.2244
2010-12-28 11:10:00,93.29,93.32,93.2,93.2,20527.54733035524,45.7852,45.8,45.7411,45.7411,20527.5473
2010-12-28 11:15:00,93.17,93.31,93.16,93.27,7338.864071474153,45.7264,45.7951,45.7214,45.7754,7338.8641
2010-12-28 11:20:00,93.29,93.31,93.23,93.26,5424.377791959157,45.7852,45.7951,45.7558,45.7705,5424.3778
2010-12-28 11:25:00,93.28,93.35,93.25,93.35,11061.476281642204,45.7803,45.8147,45.7656,45.8147,11061.4763
2010-12-28 11:30:00,93.35,93.41,93.31,93.34,8721.54860667943,45.8147,45.8441,45.7951,45.8098,8721.5486
2010-12-28 11:35:00,93.34,93.48,93.34,93.47,9891.512444160817,45.8098,45.8785,45.8098,45.8736,9891.5124
2010-12-28 11:40:00,93.46,93.53,93.43,93.51,10955.115932780258,45.8687,45.903,45.854,45.8932,10955.1159
2010-12-28 11:45:00,93.5,93.53,93.47,93.49,4041.6932567538815,45.8883,45.903,45.8736,45.8834,4041.6933
2010-12-28 11:50:00,93.51,93.59,93.5,93.54,8296.107211231652,45.8932,45.9325,45.8883,45.9079,8296.1072
2010-12-28 11:55:00,93.49,93.5,93.45,93.48,3509.89151244416,45.8834,45.8883,45.8638,45.8785,3509.8915
2010-12-28 12:00:00,93.5,93.5,93.4,93.45,3828.972559029993,45.8883,45.8883,45.8392,45.8638,3828.9726
2010-12-28 12:05:00,93.45,93.52,93.45,93.46,3935.332907891937,45.8638,45.8981,45.8638,45.8687,3935.3329
2010-12-28 12:10:00,93.47,93.48,93.39,93.39,5956.179536268878,45.8736,45.8785,45.8343,45.8343,5956.1795
2010-12-28 12:15:00,93.38,93.44,93.34,93.42,5849.819187406933,45.8294,45.8589,45.8098,45.849,5849.8192
2010-12-28 12:20:00,93.37,93.41,93.33,93.4,4467.134652201658,45.8245,45.8441,45.8049,45.8392,4467.1347
2010-12-28 12:25:00,93.4,93.51,93.4,93.47,5211.657094235268,45.8392,45.8932,45.8392,45.8736,5211.6571
2010-12-28 12:30:00,93.49,93.49,93.4,93.43,6807.062327164432,45.8834,45.8834,45.8392,45.854,6807.0623
2010-12-28 12:35:00,93.44,93.47,93.33,93.4,21165.709423526907,45.8589,45.8736,45.8049,45.8392,21165.7094
2010-12-28 12:40:00,93.43,93.52,93.43,93.52,11167.836630504144,45.854,45.8981,45.854,45.8981,11167.8366
2010-12-28 12:45:00,93.48,93.48,93.41,93.41,4041.6932567538815,45.8785,45.8785,45.8441,45.8441,4041.6933
2010-12-28 12:50:00,93.4,93.42,93.35,93.35,7870.665815783875,45.8392,45.849,45.8147,45.8147,7870.6658
2010-12-28 12:55:00,93.36,93.36,93.31,93.33,4041.6932567538815,45.8196,45.8196,45.7951,45.8049,4041.6933
2010-12-28 13:00:00,93.33,93.42,93.33,93.39,3509.89151244416,45.8049,45.849,45.8049,45.8343,3509.8915
2010-12-28 13:05:00,93.38,93.42,93.38,93.39,3722.612210168049,45.8294,45.849,45.8294,45.8343,3722.6122
2010-12-28 13:10:00,93.38,93.47,93.35,93.43,21272.06977238885,45.8294,45.8736,45.8147,45.854,21272.0698
2010-12-28 13:15:00,93.45,93.45,93.33,93.33,28504.57349500106,45.8638,45.8638,45.8049,45.8049,28504.5735
2010-12-28 13:20:00,93.35,93.35,93.33,93.33,13082.322910019142,45.8147,45.8147,45.8049,45.8049,13082.3229
2010-12-28 13:25:00,93.33,93.34,93.24,93.3,10529.67453733248,45.8049,45.8098,45.7607,45.7902,10529.6745
2010-12-28 13:30:00,93.31,93.36,93.31,93.33,5743.45883854499,45.7951,45.8196,45.7951,45.8049,5743.4588
2010-12-28 13:35:00,93.32,93.34,93.28,93.34,11274.19697936609,45.8,45.8098,45.7803,45.8098,11274.197
2010-12-28 13:40:00,93.33,93.33,93.26,93.31,7657.945118059986,45.8049,45.8049,45.7705,45.7951,7657.9451
2010-12-28 13:45:00,93.31,93.31,93.25,93.3,7551.584769198042,45.7951,45.7951,45.7656,45.7902,7551.5848
2010-12-28 13:50:00,93.3,93.3,93.24,93.25,6913.422676026376,45.7902,45.7902,45.7607,45.7656,6913.4227
2010-12-28 13:55:00,93.26,93.31,93.24,93.27,6381.620931716655,45.7705,45.7951,45.7607,45.7754,6381.6209
2010-12-28 14:00:00,93.28,93.3,93.23,93.23,8615.188257817485,45.7803,45.7902,45.7558,45.7558,8615.1883
2010-12-28 14:05:00,93.25,93.29,93.22,93.25,11167.836630504144,45.7656,45.7852,45.7509,45.7656,11167.8366
2010-12-28 14:10:00,93.26,93.27,93.2,93.22,7657.945118059986,45.7705,45.7754,45.7411,45.7509,7657.9451
2010-12-28 14:15:00,93.21,93.24,93.17,93.18,8508.82790895554,45.746,45.7607,45.7264,45.7313,8508.8279
2010-12-28 14:20:00,93.17,93.25,93.17,93.22,5105.296745373324,45.7264,45.7656,45.7264,45.7509,5105.2967
2010-12-28 14:25:00,93.22,93.24,93.16,93.21,8508.82790895554,45.7509,45.7607,45.7214,45.746,8508.8279
2010-12-28 14:30:00,93.21,93.22,93.14,93.16,7445.224420336098,45.746,45.7509,45.7116,45.7214,7445.2244
2010-12-28 14:35:00,93.18,93.18,93.04,93.05,18932.14209742608,45.7313,45.7313,45.6626,45.6675,18932.1421
2010-12-28 14:40:00,93.08,93.09,93.01,93.06,12550.521165709422,45.6822,45.6871,45.6478,45.6724,12550.5212
2010-12-28 14:45:00,93.08,93.11,93.05,93.1,17230.37651563497,45.6822,45.6969,45.6675,45.692,17230.3765
2010-12-28 14:50:00,93.09,93.1,93.05,93.07,12337.800467985531,45.6871,45.692,45.6675,45.6773,12337.8005
2010-12-28 14:55:00,93.08,93.14,93.06,93.11,18825.78174856413,45.6822,45.7116,45.6724,45.6969,18825.7817
2010-12-28 15:00:00,93.11,93.14,93.09,93.13,11167.836630504144,45.6969,45.7116,45.6871,45.7067,11167.8366
2010-12-28 15:05:00,93.13,93.16,93.08,93.14,12869.602212295256,45.7067,45.7214,45.6822,45.7116,12869.6022
2010-12-28 15:10:00,93.14,93.2,93.1,93.2,16379.493724739414,45.7116,45.7411,45.692,45.7411,16379.4937
2010-12-28 15:15:00,93.21,93.25,93.14,93.15,14996.80918953414,45.746,45.7656,45.7116,45.7165,14996.8092
2010-12-28 15:20:00,93.14,93.14,93.05,93.07,16911.295469049135,45.7116,45.7116,45.6675,45.6773,16911.2955
2010-12-28 15:25:00,93.07,93.16,93.07,93.15,10636.034886194426,45.6773,45.7214,45.6773,45.7165,10636.0349
2010-12-28 15:30:00,93.16,93.18,93.04,93.13,18825.78174856413,45.7214,45.7313,45.6626,45.7067,18825.7817
2010-12-28 15:35:00,93.13,93.14,93.04,93.05,10955.115932780258,45.7067,45.7116,45.6626,45.6675,10955.1159
2010-12-28 15:40:00,93.06,93.22,93.06,93.16,14784.088491810253,45.6724,45.7509,45.6724,45.7214,14784.0885
2010-12-28 15:45:00,93.16,93.25,93.16,93.2,25951.9251223144,45.7214,45.7656,45.7214,45.7411,25951.9251
2010-12-28 15:50:00,93.2,93.2,93.05,93.06,32439.906402893,45.7411,45.7411,45.6675,45.6724,32439.9064
2010-12-28 15:55:00,93.05,93.15,92.9,92.99,67964.26292278238,45.6675,45.7165,45.5938,45.638,67964.2629
2010-12-29 09:30:00,93.7,93.7,93.0,93.0,22442.03360987024,45.9865,45.9865,45.6429,45.6429,22442.0336
2010-12-29 09:35:00,93.0,93.18,92.77,92.87,29568.176983620506,45.6429,45.7313,45.53,45.5791,29568.177
2010-12-29 09:40:00,92.87,93.06,92.84,92.98,17017.65581791108,45.5791,45.6724,45.5644,45.6331,17017.6558
2010-12-29 09:45:00,92.92,93.09,92.89,93.08,14677.728142948306,45.6037,45.6871,45.5889,45.6822,14677.7281
2010-12-29 09:50:00,93.08,93.31,93.08,93.26,14252.28674750053,45.6822,45.7951,45.6822,45.7705,14252.2867
2010-12-29 09:55:00,93.25,93.29,93.17,93.21,6062.539885130822,45.7656,45.7852,45.7264,45.746,6062.5399
2010-12-29 10:00:00,93.22,93.56,93.21,93.55,15954.052329291637,45.7509,45.9178,45.746,45.9129,15954.0523
2010-12-29 10:05:00,93.56,93.61,93.49,93.54,18613.06105084024,45.9178,45.9423,45.8834,45.9079,18613.0611
2010-12-29 10:10:00,93.57,93.63,93.55,93.62,12869.602212295256,45.9227,45.9521,45.9129,45.9472,12869.6022
2010-12-29 10:15:00,93.63,93.7,93.48,93.5,8083.386513507763,45.9521,45.9865,45.8785,45.8883,8083.3865
2010-12-29 10:20:00,93.5,93.72,93.5,93.72,7551.584769198042,45.8883,45.9963,45.8883,45.9963,7551.5848
2010-12-29 10:25:00,93.71,93.73,93.28,93.37,22016.59221442246,45.9914,46.0012,45.7803,45.8245,22016.5922
2010-12-29 10:30:00,93.42,93.44,93.33,93.42,16485.85407360136,45.849,45.8589,45.8049,45.849,16485.8541
2010-12-29 10:35:00,93.44,93.47,93.37,93.47,9146.990002127206,45.8589,45.8736,45.8245,45.8736,9146.99
2010-12-29 10:40:00,93.5,93.55,93.49,93.54,10104.233141884704,45.8883,45.9129,45.8834,45.9079,10104.2331
2010-12-29 10:45:00,93.54,93.64,93.54,93.64,6594.341629440543,45.9079,45.957,45.9079,45.957,6594.3416
2010-12-29 10:50:00,93.64,93.67,93.5,93.55,9785.15209529887,45.957,45.9717,45.8883,45.9129,9785.1521
2010-12-29 10:55:00,93.55,93.58,93.52,93.52,6487.9812805786,45.9129,45.9276,45.8981,45.8981,6487.9813
2010-12-29 11:00:00,93.51,93.52,93.4,93.4,8083.386513507763,45.8932,45.8981,45.8392,45.8392,8083.3865
2010-12-29 11:05:00,93.4,93.47,93.4,93.46,4573.495001063603,45.8392,45.8736,45.8392,45.8687,4573.495
2010-12-29 11:10:00,93.46,93.52,93.46,93.48,4467.134652201658,45.8687,45.8981,45.8687,45.8785,4467.1347
2010-12-29 11:15:00,93.48,93.69,93.47,93.69,19038.50244628802,45.8785,45.9816,45.8736,45.9816,19038.5024
2010-12-29 11:20:00,93.69,93.82,93.64,93.8,8721.54860667943,45.9816,46.0454,45.957,46.0355,8721.5486
2010-12-29 11:25:00,93.81,93.94,93.81,93.93,7657.945118059986,46.0405,46.1043,46.0405,46.0993,7657.9451
2010-12-29 11:30:00,93.91,93.91,93.71,93.71,13933.205700914696,46.0895,46.0895,45.9914,45.9914,13933.2057
2010-12-29 11:35:00,93.75,93.94,93.75,93.9,11167.836630504144,46.011,46.1043,46.011,46.0846,11167.8366
2010-12-29 11:40:00,93.89,93.9,93.74,93.79,10636.034886194426,46.0797,46.0846,46.0061,46.0306,10636.0349
2010-12-29 11:45:00,93.78,93.94,93.77,93.89,46479.47245266964,46.0257,46.1043,46.0208,46.0797,46479.4725
2010-12-29 11:50:00,93.88,93.97,93.8,93.95,15634.971282705805,46.0748,46.119,46.0355,46.1092,15634.9713
2010-12-29 11:55:00,93.93,93.93,93.84,93.9,8721.54860667943,46.0993,46.0993,46.0552,46.0846,8721.5486
2010-12-29 12:00:00,93.9,93.95,93.87,93.93,13720.485003190808,46.0846,46.1092,46.0699,46.0993,13720.485
2010-12-29 12:05:00,93.95,94.01,93.95,93.97,3509.89151244416,46.1092,46.1386,46.1092,46.119,3509.8915
2010-12-29 12:10:00,93.97,93.97,93.8,93.81,6700.701978302488,46.119,46.119,46.0355,46.0405,6700.702
2010-12-29 12:15:00,93.82,93.85,93.79,93.79,2978.089768134439,46.0454,46.0601,46.0306,46.0306,2978.0898
2010-12-29 12:20:00,93.81,93.95,93.8,93.95,6168.900233992767,46.0405,46.1092,46.0355,46.1092,6168.9002
2010-12-29 12:25:00,93.94,93.99,93.9,93.94,8189.746862369707,46.1043,46.1288,46.0846,46.1043,8189.7469
2010-12-29 12:30:00,93.91,93.94,93.88,93.93,6487.9812805786,46.0895,46.1043,46.0748,46.0993,6487.9813
2010-12-29 12:35:00,93.89,93.9,93.78,93.8,8083.386513507763,46.0797,46.0846,46.0257,46.0355,8083.3865
2010-12-29 12:40:00,93.8,93.83,93.8,93.83,1808.125930653052,46.0355,46.0503,46.0355,46.0503,1808.1259
2010-12-29 12:45:00,93.83,93.87,93.8,93.83,2978.089768134439,46.0503,46.0699,46.0355,46.0503,2978.0898
2010-12-29 12:50:00,93.82,93.82,93.64,93.64,6913.422676026376,46.0454,46.0454,45.957,45.957,6913.4227
2010-12-29 12:55:00,93.65,93.73,93.64,93.73,10529.67453733248,45.9619,46.0012,45.957,46.0012,10529.6745
2010-12-29 13:00:00,93.72,93.75,93.7,93.73,6275.260582854711,45.9963,46.011,45.9865,46.0012,6275.2606
2010-12-29 13:05:00,93.75,93.78,93.69,93.78,8721.54860667943,46.011,46.0257,45.9816,46.0257,8721.5486
2010-12-29 13:10:00,93.78,93.82,93.78,93.8,7019.78302488832,46.0257,46.0454,46.0257,46.0355,7019.783
2010-12-29 13:15:00,93.8,93.89,93.8,93.83,7977.026164645818,46.0355,46.0797,46.0355,46.0503,7977.0262
2010-12-29 13:20:00,93.81,93.88,93.8,93.81,7977.026164645818,46.0405,46.0748,46.0355,46.0405,7977.0262
2010-12-29 13:25:00,93.81,93.9,93.79,93.8,30738.14082110189,46.0405,46.0846,46.0306,46.0355,30738.1408
2010-12-29 13:30:00,93.8,93.84,93.78,93.8,12975.9625611572,46.0355,46.0552,46.0257,46.0355,12975.9626
2010-12-29 13:35:00,93.8,93.91,93.79,93.9,10316.953839608592,46.0355,46.0895,46.0306,46.0846,10316.9538
2010-12-29 13:40:00,93.9,94.02,93.89,94.01,11061.476281642204,46.0846,46.1435,46.0797,46.1386,11061.4763
2010-12-29 13:45:00,94.01,94.03,93.9,93.92,13295.043607743031,46.1386,46.1484,46.0846,46.0944,13295.0436
2010-12-29 13:50:00,93.92,94.05,93.92,94.02,23292.91640076579,46.0944,46.1582,46.0944,46.1435,23292.9164
2010-12-29 13:55:00,94.02,94.15,94.02,94.1,15209.529887258028,46.1435,46.2073,46.1435,46.1828,15209.5299
2010-12-29 14:00:00,94.1,94.16,94.0,94.16,14677.728142948306,46.1828,46.2122,46.1337,46.2122,14677.7281
2010-12-29 14:05:00,94.15,94.2,94.1,94.15,22229.31291214635,46.2073,46.2319,46.1828,46.2073,22229.3129
2010-12-29 14:10:00,94.18,94.2,94.14,94.17,14039.56604977664,46.222,46.2319,46.2024,46.2171,14039.566
2010-12-29 14:15:00,94.16,94.16,94.09,94.11,24143.799191661343,46.2122,46.2122,46.1779,46.1877,24143.7992
2010-12-29 14:20:00,94.11,94.13,93.98,94.01,25313.76302914273,46.1877,46.1975,46.1239,46.1386,25313.763
2010-12-29 14:25:00,94.02,94.11,94.02,94.04,9785.15209529887,46.1435,46.1877,46.1435,46.1533,9785.1521
2010-12-29 14:30:00,94.07,94.23,94.07,94.2,10210.593490746647,46.1681,46.2466,46.1681,46.2319,10210.5935
2010-12-29 14:35:00,94.2,94.21,94.05,94.11,11167.836630504144,46.2319,46.2368,46.1582,46.1877,11167.8366
2010-12-29 14:40:00,94.13,94.14,94.06,94.08,4467.134652201658,46.1975,46.2024,46.1632,46.173,4467.1347
2010-12-29 14:45:00,94.09,94.11,94.06,94.1,7764.30546692193,46.1779,46.1877,46.1632,46.1828,7764.3055
2010-12-29 14:50:00,94.1,94.23,94.1,94.11,17336.736864496914,46.1828,46.2466,46.1828,46.1877,17336.7369
2010-12-29 14:55:00,94.13,94.24,94.12,94.24,10210.593490746647,46.1975,46.2515,46.1926,46.2515,10210.5935
2010-12-29 15:00:00,94.24,94.35,94.22,94.35,17868.538608806633,46.2515,46.3055,46.2417,46.3055,17868.5386
2010-12-29 15:05:00,94.34,94.37,94.26,94.3,19570.30419059774,46.3006,46.3153,46.2613,46.2809,19570.3042
2010-12-29 15:10:00,94.29,94.34,94.25,94.26,18400.34035311636,46.276,46.3006,46.2564,46.2613,18400.3404
2010-12-29 15:15:00,94.26,94.26,94.19,94.21,14145.926398638583,46.2613,46.2613,46.227,46.2368,14145.9264
2010-12-29 15:20:00,94.22,94.34,94.21,94.34,12231.440119123588,46.2417,46.3006,46.2368,46.3006,12231.4401
2010-12-29 15:25:00,94.34,94.34,94.23,94.28,21378.4301212508,46.3006,46.3006,46.2466,46.2711,21378.4301
2010-12-29 15:30:00,94.29,94.32,94.26,94.31,22442.03360987024,46.276,46.2908,46.2613,46.2858,22442.0336
2010-12-29 15:35:00,94.29,94.3,94.2,94.21,25845.564773452454,46.276,46.2809,46.2319,46.2368,25845.5648
2010-12-29 15:40:00,94.21,94.26,94.13,94.15,43926.82407998297,46.2368,46.2613,46.1975,46.2073,43926.8241
2010-12-29 15:45:00,94.19,94.37,94.12,94.26,60519.03850244628,46.227,46.3153,46.1926,46.2613,60519.0385
2010-12-29 15:50:00,94.26,94.33,94.14,94.14,48713.039778770464,46.2613,46.2957,46.2024,46.2024,48713.0398
2010-12-29 15:55:00,94.16,94.27,94.13,94.24,109657.51967666452,46.2122,46.2662,46.1975,46.2515,109657.5197
2010-12-30 09:30:00,93.85,94.29,93.85,94.2,18293.98000425441,46.0601,46.276,46.0601,46.2319,18293.98
2010-12-30 09:35:00,94.19,94.28,94.1,94.11,8083.386513507763,46.227,46.2711,46.1828,46.1877,8083.3865
2010-12-30 09:40:00,94.1,94.26,93.91,94.09,16592.214422463305,46.1828,46.2613,46.0895,46.1779,16592.2144
2010-12-30 09:45:00,94.05,94.26,94.05,94.26,6062.539885130822,46.1582,46.2613,46.1582,46.2613,6062.5399
2010-12-30 09:50:00,94.27,94.28,94.15,94.18,15847.691980429694,46.2662,46.2711,46.2073,46.222,15847.692
2010-12-30 09:55:00,94.18,94.18,93.94,93.94,8615.188257817485,46.222,46.222,46.1043,46.1043,8615.1883
2010-12-30 10:00:00,94.0,94.05,93.67,93.82,22442.03360987024,46.1337,46.1582,45.9717,46.0454,22442.0336
2010-12-30 10:05:00,93.88,93.96,93.78,93.95,12337.800467985531,46.0748,46.1141,46.0257,46.1092,12337.8005
2010-12-30 10:10:00,93.89,93.9,93.68,93.76,20208.46628376941,46.0797,46.0846,45.9767,46.0159,20208.4663
2010-12-30 10:15:00,93.76,93.87,93.71,93.81,13188.683258881088,46.0159,46.0699,45.9914,46.0405,13188.6833
2010-12-30 10:20:00,93.83,93.89,93.78,93.85,15103.169538396083,46.0503,46.0797,46.0257,46.0601,15103.1695
2010-12-30 10:25:00,93.86,93.94,93.83,93.88,9359.710699851094,46.065,46.1043,46.0503,46.0748,9359.7107
2010-12-30 10:30:00,93.86,93.91,93.82,93.82,21484.790470112737,46.065,46.0895,46.0454,46.0454,21484.7905
2010-12-30 10:35:00,93.82,93.86,93.75,93.85,8934.269304403317,46.0454,46.065,46.011,46.0601,8934.2693
2010-12-30 10:40:00,93.85,93.88,93.78,93.85,15954.052329291637,46.0601,46.0748,46.0257,46.0601,15954.0523
2010-12-30 10:45:00,93.87,93.9,93.76,93.78,5849.819187406933,46.0699,46.0846,46.0159,46.0257,5849.8192
2010-12-30 10:50:00,93.8,93.81,93.68,93.7,16166.773027015526,46.0355,46.0405,45.9767,45.9865,16166.773
2010-12-30 10:55:00,93.75,93.85,93.7,93.73,25526.48372686662,46.011,46.0601,45.9865,46.0012,25526.4837
2010-12-30 11:00:00,93.71,93.83,93.69,93.78,33078.06849606466,45.9914,46.0503,45.9816,46.0257,33078.0685
2010-12-30 11:05:00,93.78,93.9,93.75,93.81,21697.511167836627,46.0257,46.0846,46.011,46.0405,21697.5112
2010-12-30 11:10:00,93.84,93.92,93.82,93.91,16485.85407360136,46.0552,46.0944,46.0454,46.0895,16485.8541
2010-12-30 11:15:00,93.92,93.97,93.9,93.94,4786.215698787491,46.0944,46.119,46.0846,46.1043,4786.2157
2010-12-30 11:20:00,93.94,93.97,93.93,93.95,3935.332907891937,46.1043,46.119,46.0993,46.1092,3935.3329
2010-12-30 11:25:00,93.94,94.03,93.94,94.02,4679.855349925547,46.1043,46.1484,46.1043,46.1435,4679.8553
2010-12-30 11:30:00,94.01,94.07,94.01,94.02,6381.620931716655,46.1386,46.1681,46.1386,46.1435,6381.6209
2010-12-30 11:35:00,94.0,94.03,93.96,94.01,10742.395235056369,46.1337,46.1484,46.1141,46.1386,10742.3952
2010-12-30 11:40:00,94.06,94.1,94.04,94.07,10742.395235056369,46.1632,46.1828,46.1533,46.1681,10742.3952
2010-12-30 11:45:00,94.07,94.12,93.98,94.01,22654.754307594125,46.1681,46.1926,46.1239,46.1386,22654.7543
2010-12-30 11:50:00,94.01,94.03,93.96,93.97,5849.819187406933,46.1386,46.1484,46.1141,46.119,5849.8192
2010-12-30 11:55:00,93.98,94.09,93.98,94.08,2659.0087215486064,46.1239,46.1779,46.1239,46.173,2659.0087
2010-12-30 12:00:00,94.08,94.15,94.02,94.11,12337.800467985531,46.173,46.2073,46.1435,46.1877,12337.8005
2010-12-30 12:05:00,94.11,94.14,94.06,94.11,16485.85407360136,46.1877,46.2024,46.1632,46.1877,16485.8541
2010-12-30 12:10:00,94.15,94.17,93.99,94.02,17655.817911082744,46.2073,46.2171,46.1288,46.1435,17655.8179
2010-12-30 12:15:00,94.01,94.1,93.98,94.03,13082.322910019142,46.1386,46.1828,46.1239,46.1484,13082.3229
2010-12-30 12:20:00,94.03,94.03,93.99,93.99,6062.539885130822,46.1484,46.1484,46.1288,46.1288,6062.5399
2010-12-30 12:25:00,94.01,94.08,94.01,94.06,4254.41395447777,46.1386,46.173,46.1386,46.1632,4254.414
2010-12-30 12:30:00,94.06,94.07,93.94,93.96,10104.233141884704,46.1632,46.1681,46.1043,46.1141,10104.2331
2010-12-30 12:35:00,93.97,94.0,93.89,93.94,16911.295469049135,46.119,46.1337,46.0797,46.1043,16911.2955
2010-12-30 12:40:00,93.94,94.01,93.94,93.97,7657.945118059986,46.1043,46.1386,46.1043,46.119,7657.9451
2010-12-30 12:45:00,93.97,94.04,93.95,94.04,8189.746862369707,46.119,46.1533,46.1092,46.1533,8189.7469
2010-12-30 12:50:00,94.03,94.05,94.0,94.0,2871.729419272495,46.1484,46.1582,46.1337,46.1337,2871.7294
2010-12-30 12:55:00,93.99,94.02,93.99,93.99,3828.972559029993,46.1288,46.1435,46.1288,46.1288,3828.9726
2010-12-30 13:00:00,94.01,94.02,93.97,93.97,11061.476281642204,46.1386,46.1435,46.119,46.119,11061.4763
2010-12-30 13:05:00,93.98,94.01,93.97,93.97,8189.746862369707,46.1239,46.1386,46.119,46.119,8189.7469
2010-12-30 13:10:00,93.96,94.07,93.96,94.0,14677.728142948306,46.1141,46.1681,46.1141,46.1337,14677.7281
2010-12-30 13:15:00,94.04,94.04,93.95,93.97,6381.620931716655,46.1533,46.1533,46.1092,46.119,6381.6209
2010-12-30 13:20:00,93.96,94.03,93.96,94.01,3190.8104658583275,46.1141,46.1484,46.1141,46.1386,3190.8105
2010-12-30 13:25:00,94.0,94.04,93.99,93.99,13507.76430546692,46.1337,46.1533,46.1288,46.1288,13507.7643
2010-12-30 13:30:00,93.99,94.04,93.99,94.02,3297.170814720272,46.1288,46.1533,46.1288,46.1435,3297.1708
2010-12-30 13:35:00,94.02,94.04,93.98,94.04,9253.350350989149,46.1435,46.1533,46.1239,46.1533,9253.3504
2010-12-30 13:40:00,94.02,94.04,93.96,93.98,9785.15209529887,46.1435,46.1533,46.1141,46.1239,9785.1521
2010-12-30 13:45:00,93.99,94.0,93.92,93.99,5530.738140821101,46.1288,46.1337,46.0944,46.1288,5530.7381
2010-12-30 13:50:00,93.98,94.01,93.94,93.95,4148.053605615826,46.1239,46.1386,46.1043,46.1092,4148.0536
2010-12-30 13:55:00,93.95,93.99,93.95,93.96,8721.54860667943,46.1092,46.1288,46.1092,46.1141,8721.5486
2010-12-30 14:00:00,93.98,93.98,93.94,93.95,4573.495001063603,46.1239,46.1239,46.1043,46.1092,4573.495
2010-12-30 14:05:00,93.95,93.95,93.91,93.92,6381.620931716655,46.1092,46.1092,46.0895,46.0944,6381.6209
2010-12-30 14:10:00,93.92,93.94,93.87,93.87,14145.926398638583,46.0944,46.1043,46.0699,46.0699,14145.9264
2010-12-30 14:15:00,93.87,93.93,93.86,93.93,4360.774303339715,46.0699,46.0993,46.065,46.0993,4360.7743
2010-12-30 14:20:00,93.92,93.98,93.92,93.93,5211.657094235268,46.0944,46.1239,46.0944,46.0993,5211.6571
2010-12-30 14:25:00,93.95,93.96,93.88,93.88,6168.900233992767,46.1092,46.1141,46.0748,46.0748,6168.9002
2010-12-30 14:30:00,93.89,94.01,93.89,93.99,6275.260582854711,46.0797,46.1386,46.0797,46.1288,6275.2606
2010-12-30 14:35:00,93.98,94.05,93.98,94.01,9040.62965326526,46.1239,46.1582,46.1239,46.1386,9040.6297
2010-12-30 14:40:00,94.01,94.02,93.95,93.97,12231.440119123588,46.1386,46.1435,46.1092,46.119,12231.4401
2010-12-30 14:45:00,93.99,94.03,93.89,93.99,49244.84152308019,46.1288,46.1484,46.0797,46.1288,49244.8415
2010-12-30 14:50:00,93.97,94.03,93.91,93.99,58817.27292065517,46.119,46.1484,46.0895,46.1288,58817.2729
2010-12-30 14:55:00,93.98,94.1,93.98,94.08,8508.82790895554,46.1239,46.1828,46.1239,46.173,8508.8279
2010-12-30 15:00:00,94.07,94.1,94.0,94.02,9253.350350989149,46.1681,46.1828,46.1337,46.1435,9253.3504
2010-12-30 15:05:00,94.02,94.04,93.94,94.02,10104.233141884704,46.1435,46.1533,46.1043,46.1435,10104.2331
2010-12-30 15:10:00,94.03,94.03,93.95,93.96,7338.864071474153,46.1484,46.1484,46.1092,46.1141,7338.8641
2010-12-30 15:15:00,93.98,93.98,93.9,93.9,9785.15209529887,46.1239,46.1239,46.0846,46.0846,9785.1521
2010-12-30 15:20:00,93.88,93.91,93.86,93.88,6913.422676026376,46.0748,46.0895,46.065,46.0748,6913.4227
2010-12-30 15:25:00,93.87,94.02,93.83,94.01,14571.367794086362,46.0699,46.1435,46.0503,46.1386,14571.3678
2010-12-30 15:30:00,94.02,94.06,93.94,93.94,13507.76430546692,46.1435,46.1632,46.1043,46.1043,13507.7643
2010-12-30 15:35:00,93.94,93.95,93.91,93.92,13188.683258881088,46.1043,46.1092,46.0895,46.0944,13188.6833
2010-12-30 15:40:00,93.92,93.95,93.82,93.84,20633.907679217184,46.0944,46.1092,46.0454,46.0552,20633.9077
2010-12-30 15:45:00,93.84,93.86,93.78,93.78,22229.31291214635,46.0552,46.065,46.0257,46.0257,22229.3129
2010-12-30 15:50:00,93.78,93.78,93.67,93.7,32439.906402893,46.0257,46.0257,45.9717,45.9865,32439.9064
2010-12-30 15:55:00,93.69,93.78,93.59,93.68,64135.29036375239,45.9816,46.0257,45.9325,45.9767,64135.2904
2010-12-31 09:30:00,93.55,93.71,93.46,93.71,12337.800467985531,45.9129,45.9914,45.8687,45.9914,12337.8005
2010-12-31 09:35:00,93.75,93.75,93.52,93.55,7551.584769198042,46.011,46.011,45.8981,45.9129,7551.5848
2010-12-31 09:40:00,93.57,93.78,93.5,93.52,13295.043607743031,45.9227,46.0257,45.8883,45.8981,13295.0436
2010-12-31 09:45:00,93.53,93.61,93.49,93.55,12444.160816847478,45.903,45.9423,45.8834,45.9129,12444.1608
2010-12-31 09:50:00,93.56,93.69,93.38,93.67,14358.647096362474,45.9178,45.9816,45.8294,45.9717,14358.6471
2010-12-31 09:55:00,93.65,93.86,93.65,93.86,6062.539885130822,45.9619,46.065,45.9619,46.065,6062.5399
2010-12-31 10:00:00,93.84,93.94,93.83,93.83,12337.800467985531,46.0552,46.1043,46.0503,46.0503,12337.8005
2010-12-31 10:05:00,93.8,93.91,93.78,93.86,10742.395235056369,46.0355,46.0895,46.0257,46.065,10742.3952
2010-12-31 10:10:00,93.87,94.1,93.85,94.0,19889.38523718357,46.0699,46.1828,46.0601,46.1337,19889.3852
2010-12-31 10:15:00,94.01,94.01,93.88,93.9,8721.54860667943,46.1386,46.1386,46.0748,46.0846,8721.5486
2010-12-31 10:20:00,93.94,94.02,93.87,93.91,10104.233141884704,46.1043,46.1435,46.0699,46.0895,10104.2331
2010-12-31 10:25:00,93.93,93.93,93.85,93.92,6807.062327164432,46.0993,46.0993,46.0601,46.0944,6807.0623
2010-12-31 10:30:00,93.87,93.93,93.86,93.9,6700.701978302488,46.0699,46.0993,46.065,46.0846,6700.702
2010-12-31 10:35:00,93.9,94.15,93.9,94.15,12231.440119123588,46.0846,46.2073,46.0846,46.2073,12231.4401
2010-12-31 10:40:00,94.14,94.19,94.07,94.19,5743.45883854499,46.2024,46.227,46.1681,46.227,5743.4588
2010-12-31 10:45:00,94.17,94.18,94.08,94.13,14677.728142948306,46.2171,46.222,46.173,46.1975,14677.7281
2010-12-31 10:50:00,94.16,94.26,94.11,94.15,10955.115932780258,46.2122,46.2613,46.1877,46.2073,10955.1159
2010-12-31 10:55:00,94.17,94.29,94.17,94.22,8402.467560093595,46.2171,46.276,46.2171,46.2417,8402.4676
2010-12-31 11:00:00,94.2,94.23,94.16,94.22,9040.62965326526,46.2319,46.2466,46.2122,46.2417,9040.6297
2010-12-31 11:05:00,94.2,94.21,94.03,94.07,4467.134652201658,46.2319,46.2368,46.1484,46.1681,4467.1347
2010-12-31 11:10:00,94.05,94.08,94.01,94.04,2978.089768134439,46.1582,46.173,46.1386,46.1533,2978.0898
2010-12-31 11:15:00,94.03,94.05,93.97,93.97,8083.386513507763,46.1484,46.1582,46.119,46.119,8083.3865
2010-12-31 11:20:00,93.98,94.01,93.92,93.92,5211.657094235268,46.1239,46.1386,46.0944,46.0944,5211.6571
2010-12-31 11:25:00,93.95,94.06,93.95,94.06,3084.450116996384,46.1092,46.1632,46.1092,46.1632,3084.4501
2010-12-31 11:30:00,94.06,94.13,93.99,94.1,17974.898957668578,46.1632,46.1975,46.1288,46.1828,17974.899
2010-12-31 11:35:00,94.11,94.11,94.03,94.04,7551.584769198042,46.1877,46.1877,46.1484,46.1533,7551.5848
2010-12-31 11:40:00,94.03,94.21,94.0,94.21,10316.953839608592,46.1484,46.2368,46.1337,46.2368,10316.9538
2010-12-31 11:45:00,94.21,94.23,94.1,94.1,7126.143373750265,46.2368,46.2466,46.1828,46.1828,7126.1434
2010-12-31 11:50:00,94.1,94.12,94.06,94.11,6700.701978302488,46.1828,46.1926,46.1632,46.1877,6700.702
2010-12-31 11:55:00,94.1,94.1,94.06,94.07,2446.2880238247176,46.1828,46.1828,46.1632,46.1681,2446.288
2010-12-31 12:00:00,94.07,94.11,94.02,94.11,4467.134652201658,46.1681,46.1877,46.1435,46.1877,4467.1347
2010-12-31 12:05:00,94.11,94.16,94.05,94.05,7551.584769198042,46.1877,46.2122,46.1582,46.1582,7551.5848
2010-12-31 12:10:00,94.05,94.08,94.03,94.04,5743.45883854499,46.1582,46.173,46.1484,46.1533,5743.4588
2010-12-31 12:15:00,94.05,94.1,93.99,93.99,9997.87279302276,46.1582,46.1828,46.1288,46.1288,9997.8728
2010-12-31 12:20:00,93.99,93.99,93.93,93.93,3616.251861306104,46.1288,46.1288,46.0993,46.0993,3616.2519
2010-12-31 12:25:00,93.93,94.02,93.93,94.02,6381.620931716655,46.0993,46.1435,46.0993,46.1435,6381.6209
2010-12-31 12:30:00,94.03,94.04,93.95,93.96,10210.593490746647,46.1484,46.1533,46.1092,46.1141,10210.5935
2010-12-31 12:35:00,93.97,93.97,93.92,93.92,5849.819187406933,46.119,46.119,46.0944,46.0944,5849.8192
2010-12-31 12:40:00,93.92,93.92,93.82,93.82,7232.503722612209,46.0944,46.0944,46.0454,46.0454,7232.5037
2010-12-31 12:45:00,93.82,93.82,93.73,93.8,13720.485003190808,46.0454,46.0454,46.0012,46.0355,13720.485
2010-12-31 12:50:00,93.79,93.83,93.75,93.78,9785.15209529887,46.0306,46.0503,46.011,46.0257,9785.1521
2010-12-31 12:55:00,93.79,93.9,93.76,93.9,10636.034886194426,46.0306,46.0846,46.0159,46.0846,10636.0349
2010-12-31 13:00:00,93.89,93.95,93.83,93.86,56583.70559455434,46.0797,46.1092,46.0503,46.065,56583.7056
2010-12-31 13:05:00,93.88,93.93,93.88,93.9,4573.495001063603,46.0748,46.0993,46.0748,46.0846,4573.495
2010-12-31 13:10:00,93.89,93.94,93.82,93.82,6275.260582854711,46.0797,46.1043,46.0454,46.0454,6275.2606
2010-12-31 13:15:00,93.82,93.82,93.78,93.82,4467.134652201658,46.0454,46.0454,46.0257,46.0454,4467.1347
2010-12-31 13:20:00,93.82,93.82,93.75,93.76,3935.332907891937,46.0454,46.0454,46.011,46.0159,3935.3329
2010-12-31 13:25:00,93.76,93.78,93.68,93.72,14996.80918953414,46.0159,46.0257,45.9767,45.9963,14996.8092
2010-12-31 13:30:00,93.69,93.75,93.66,93.74,5105.296745373324,45.9816,46.011,45.9668,46.0061,5105.2967
2010-12-31 13:35:00,93.75,93.8,93.69,93.78,20102.105934907464,46.011,46.0355,45.9816,46.0257,20102.1059
2010-12-31 13:40:00,93.79,93.8,93.75,93.76,15954.052329291637,46.0306,46.0355,46.011,46.0159,15954.0523
2010-12-31 13:45:00,93.73,93.77,93.7,93.71,5530.738140821101,46.0012,46.0208,45.9865,45.9914,5530.7381
2010-12-31 13:50:00,93.7,93.76,93.66,93.76,7551.584769198042,45.9865,46.0159,45.9668,46.0159,7551.5848
2010-12-31 13:55:00,93.76,93.77,93.72,93.75,5849.819187406933,46.0159,46.0208,45.9963,46.011,5849.8192
2010-12-31 14:00:00,93.74,93.75,93.67,93.67,7764.30546692193,46.0061,46.011,45.9717,45.9717,7764.3055
2010-12-31 14:05:00,93.7,93.73,93.69,93.73,3722.612210168049,45.9865,46.0012,45.9816,46.0012,3722.6122
2010-12-31 14:10:00,93.73,93.74,93.71,93.71,3509.89151244416,46.0012,46.0061,45.9914,45.9914,3509.8915
2010-12-31 14:15:00,93.71,93.78,93.7,93.73,22016.59221442246,45.9914,46.0257,45.9865,46.0012,22016.5922
2010-12-31 14:20:00,93.73,93.76,93.72,93.75,16379.493724739414,46.0012,46.0159,45.9963,46.011,16379.4937
2010-12-31 14:25:00,93.76,93.81,93.75,93.76,7870.665815783875,46.0159,46.0405,46.011,46.0159,7870.6658
2010-12-31 14:30:00,93.75,93.76,93.73,93.76,10104.233141884704,46.011,46.0159,46.0012,46.0159,10104.2331
2010-12-31 14:35:00,93.77,93.79,93.77,93.78,6062.539885130822,46.0208,46.0306,46.0208,46.0257,6062.5399
2010-12-31 14:40:00,93.78,93.78,93.78,93.78,1808.125930653052,46.0257,46.0257,46.0257,46.0257,1808.1259
2010-12-31 14:45:00,93.78,93.79,93.76,93.78,10955.115932780258,46.0257,46.0306,46.0159,46.0257,10955.1159
2010-12-31 14:50:00,93.77,93.77,93.7,93.72,12550.521165709422,46.0208,46.0208,45.9865,45.9963,12550.5212
2010-12-31 14:55:00,93.7,93.74,93.7,93.73,6700.701978302488,45.9865,46.0061,45.9865,46.0012,6700.702
2010-12-31 15:00:00,93.73,93.76,93.69,93.73,23505.63709848968,46.0012,46.0159,45.9816,46.0012,23505.6371
2010-12-31 15:05:00,93.75,93.78,93.73,93.78,6168.900233992767,46.011,46.0257,46.0012,46.0257,6168.9002
2010-12-31 15:10:00,93.78,93.78,93.72,93.73,8721.54860667943,46.0257,46.0257,45.9963,46.0012,8721.5486
2010-12-31 15:15:00,93.73,93.78,93.68,93.69,15634.971282705805,46.0012,46.0257,45.9767,45.9816,15634.9713
2010-12-31 15:20:00,93.68,93.72,93.65,93.72,9678.791746436927,45.9767,45.9963,45.9619,45.9963,9678.7917
2010-12-31 15:25:00,93.72,93.74,93.68,93.72,6913.422676026376,45.9963,46.0061,45.9767,45.9963,6913.4227
2010-12-31 15:30:00,93.73,93.74,93.71,93.72,11486.91767708998,46.0012,46.0061,45.9914,45.9963,11486.9177
2010-12-31 15:35:00,93.71,93.72,93.63,93.65,16273.13337587747,45.9914,45.9963,45.9521,45.9619,16273.1334
2010-12-31 15:40:00,93.63,93.72,93.63,93.68,18293.98000425441,45.9521,45.9963,45.9521,45.9767,18293.98
2010-12-31 15:45:00,93.67,93.67,93.33,93.38,68602.42501595404,45.9717,45.9717,45.8049,45.8294,68602.425
2010-12-31 15:50:00,93.38,93.62,93.37,93.62,71155.0733886407,45.8294,45.9472,45.8245,45.9472,71155.0734
2010-12-31 15:55:00,93.62,93.64,93.52,93.63,113805.57328228035,45.9472,45.957,45.8981,45.9521,113805.5733
2011-01-03 09:30:00,94.22,94.63,94.21,94.35,33397.14954265049,46.2417,46.4429,46.2368,46.3055,33397.1495
2011-01-03 09:35:00,94.29,94.39,94.19,94.22,21697.511167836627,46.276,46.3251,46.227,46.2417,21697.5112
2011-01-03 09:40:00,94.19,94.33,94.17,94.23,18187.619655392467,46.227,46.2957,46.2171,46.2466,18187.6197
2011-01-03 09:45:00,94.21,94.32,94.11,94.27,15847.691980429694,46.2368,46.2908,46.1877,46.2662,15847.692
2011-01-03 09:50:00,94.31,94.33,94.16,94.29,19676.664539459685,46.2858,46.2957,46.2122,46.276,19676.6645
2011-01-03 09:55:00,94.31,94.34,94.11,94.28,21378.4301212508,46.2858,46.3006,46.1877,46.2711,21378.4301
2011-01-03 10:00:00,94.28,94.38,94.17,94.31,33290.78919378855,46.2711,46.3202,46.2171,46.2858,33290.7892
2011-01-03 10:05:00,94.35,94.41,94.25,94.4,20208.46628376941,46.3055,46.3349,46.2564,46.33,20208.4663
2011-01-03 10:10:00,94.39,94.57,94.38,94.53,19357.58349287385,46.3251,46.4135,46.3202,46.3938,19357.5835
2011-01-03 10:15:00,94.53,94.87,94.53,94.68,49032.1208253563,46.3938,46.5607,46.3938,46.4674,49032.1208
2011-01-03 10:20:00,94.68,94.68,94.55,94.63,26696.447564348007,46.4674,46.4674,46.4036,46.4429,26696.4476
2011-01-03 10:25:00,94.63,94.73,94.62,94.67,15954.052329291637,46.4429,46.492,46.438,46.4625,15954.0523
2011-01-03 10:30:00,94.68,94.68,94.51,94.63,32439.906402893,46.4674,46.4674,46.384,46.4429,32439.9064
2011-01-03 10:35:00,94.63,94.68,94.49,94.67,32333.54605403105,46.4429,46.4674,46.3742,46.4625,32333.5461
2011-01-03 10:40:00,94.67,94.73,94.59,94.63,12656.881514571363,46.4625,46.492,46.4233,46.4429,12656.8815
2011-01-03 10:45:00,94.63,94.7,94.58,94.65,21272.06977238885,46.4429,46.4773,46.4184,46.4527,21272.0698
2011-01-03 10:50:00,94.64,94.75,94.51,94.67,54562.8589661774,46.4478,46.5018,46.384,46.4625,54562.859
2011-01-03 10:55:00,94.67,94.75,94.5,94.54,32758.987449478827,46.4625,46.5018,46.3791,46.3987,32758.9874
2011-01-03 11:00:00,94.56,94.71,94.56,94.71,20740.26802807913,46.4085,46.4822,46.4085,46.4822,20740.268
2011-01-03 11:05:00,94.71,94.73,94.66,94.73,15528.61093384386,46.4822,46.492,46.4576,46.492,15528.6109
2011-01-03 11:10:00,94.7,94.72,94.57,94.72,21378.4301212508,46.4773,46.4871,46.4135,46.4871,21378.4301
2011-01-03 11:15:00,94.72,94.78,94.53,94.69,64773.452456924046,46.4871,46.5165,46.3938,46.4723,64773.4525
2011-01-03 11:20:00,94.67,94.76,94.65,94.67,13720.485003190808,46.4625,46.5067,46.4527,46.4625,13720.485
2011-01-03 11:25:00,94.66,94.71,94.62,94.71,23824.718145075512,46.4576,46.4822,46.438,46.4822,23824.7181
2011-01-03 11:30:00,94.7,94.74,94.6,94.6,17762.17825994469,46.4773,46.4969,46.4282,46.4282,17762.1783
2011-01-03 11:35:00,94.64,94.72,94.57,94.59,26377.366517762173,46.4478,46.4871,46.4135,46.4233,26377.3665
2011-01-03 11:40:00,94.59,94.67,94.56,94.56,7977.026164645818,46.4233,46.4625,46.4085,46.4085,7977.0262
2011-01-03 11:45:00,94.59,94.69,94.55,94.65,12444.160816847478,46.4233,46.4723,46.4036,46.4527,12444.1608
2011-01-03 11:50:00,94.66,94.67,94.56,94.61,39672.41012550521,46.4576,46.4625,46.4085,46.4331,39672.4101
2011-01-03 11:55:00,94.66,94.75,94.64,94.67,17549.4575622208,46.4576,46.5018,46.4478,46.4625,17549.4576
2011-01-03 12:00:00,94.66,94.73,94.62,94.65,12550.521165709422,46.4576,46.492,46.438,46.4527,12550.5212
2011-01-03 12:05:00,94.68,94.74,94.66,94.67,21272.06977238885,46.4674,46.4969,46.4576,46.4625,21272.0698
2011-01-03 12:10:00,94.66,94.69,94.62,94.62,8934.269304403317,46.4576,46.4723,46.438,46.438,8934.2693
2011-01-03 12:15:00,94.62,94.73,94.6,94.71,11912.359072537756,46.438,46.492,46.4282,46.4822,11912.3591
2011-01-03 12:20:00,94.71,94.73,94.65,94.68,5849.819187406933,46.4822,46.492,46.4527,46.4674,5849.8192
2011-01-03 12:25:00,94.68,94.73,94.66,94.68,12444.160816847478,46.4674,46.492,46.4576,46.4674,12444.1608
2011-01-03 12:30:00,94.71,94.71,94.61,94.62,7977.026164645818,46.4822,46.4822,46.4331,46.438,7977.0262
2011-01-03 12:35:00,94.63,94.65,94.53,94.55,17868.538608806633,46.4429,46.4527,46.3938,46.4036,17868.5386
2011-01-03 12:40:00,94.55,94.57,94.51,94.54,8189.746862369707,46.4036,46.4135,46.384,46.3987,8189.7469
2011-01-03 12:45:00,94.54,94.58,94.53,94.57,7977.026164645818,46.3987,46.4184,46.3938,46.4135,7977.0262
2011-01-03 12:50:00,94.57,94.57,94.49,94.5,10210.593490746647,46.4135,46.4135,46.3742,46.3791,10210.5935
2011-01-03 12:55:00,94.5,94.51,94.23,94.24,28185.492448415225,46.3791,46.384,46.2466,46.2515,28185.4924
2011-01-03 13:00:00,94.26,94.46,94.26,94.36,11061.476281642204,46.2613,46.3595,46.2613,46.3104,11061.4763
2011-01-03 13:05:00,94.39,94.4,94.29,94.34,5318.017443097213,46.3251,46.33,46.276,46.3006,5318.0174
2011-01-03 13:10:00,94.36,94.4,94.24,94.4,10423.314188470536,46.3104,46.33,46.2515,46.33,10423.3142
2011-01-03 13:15:00,94.39,94.42,94.33,94.39,12975.9625611572,46.3251,46.3398,46.2957,46.3251,12975.9626
2011-01-03 13:20:00,94.37,94.4,94.3,94.32,19357.58349287385,46.3153,46.33,46.2809,46.2908,19357.5835
2011-01-03 13:25:00,94.32,94.41,94.26,94.4,9572.431397574985,46.2908,46.3349,46.2613,46.33,9572.4314
2011-01-03 13:30:00,94.4,94.41,94.18,94.22,19676.664539459685,46.33,46.3349,46.222,46.2417,19676.6645
2011-01-03 13:35:00,94.25,94.34,94.21,94.29,19570.30419059774,46.2564,46.3006,46.2368,46.276,19570.3042
2011-01-03 13:40:00,94.29,94.4,94.29,94.35,8508.82790895554,46.276,46.33,46.276,46.3055,8508.8279
2011-01-03 13:45:00,94.36,94.37,94.22,94.3,8508.82790895554,46.3104,46.3153,46.2417,46.2809,8508.8279
2011-01-03 13:50:00,94.3,94.37,94.3,94.36,7019.78302488832,46.2809,46.3153,46.2809,46.3104,7019.783
2011-01-03 13:55:00,94.36,94.41,94.32,94.39,11699.638374813869,46.3104,46.3349,46.2908,46.3251,11699.6384
2011-01-03 14:00:00,94.41,94.42,94.35,94.35,8721.54860667943,46.3349,46.3398,46.3055,46.3055,8721.5486
2011-01-03 14:05:00,94.35,94.37,94.3,94.37,30419.059774516056,46.3055,46.3153,46.2809,46.3153,30419.0598
2011-01-03 14:10:00,94.38,94.41,94.3,94.31,10848.755583918311,46.3202,46.3349,46.2809,46.2858,10848.7556
2011-01-03 14:15:00,94.31,94.49,94.29,94.49,23611.997447351623,46.2858,46.3742,46.276,46.3742,23611.9974
2011-01-03 14:20:00,94.49,94.59,94.46,94.51,12763.24186343331,46.3742,46.4233,46.3595,46.384,12763.2419
2011-01-03 14:25:00,94.52,94.54,94.45,94.46,4254.41395447777,46.3889,46.3987,46.3546,46.3595,4254.414
2011-01-03 14:30:00,94.47,94.55,94.41,94.46,23505.63709848968,46.3644,46.4036,46.3349,46.3595,23505.6371
2011-01-03 14:35:00,94.47,94.48,94.43,94.47,14890.448840672196,46.3644,46.3693,46.3447,46.3644,14890.4488
2011-01-03 14:40:00,94.47,94.57,94.4,94.57,18932.14209742608,46.3644,46.4135,46.33,46.4135,18932.1421
2011-01-03 14:45:00,94.57,94.64,94.57,94.57,31376.30291427356,46.4135,46.4478,46.4135,46.4135,31376.3029
2011-01-03 14:50:00,94.58,94.62,94.51,94.6,18506.700701978298,46.4184,46.438,46.384,46.4282,18506.7007
2011-01-03 14:55:00,94.6,94.62,94.56,94.62,10104.233141884704,46.4282,46.438,46.4085,46.438,10104.2331
2011-01-03 15:00:00,94.62,94.62,94.51,94.51,14145.926398638583,46.438,46.438,46.384,46.384,14145.9264
2011-01-03 15:05:00,94.5,94.58,94.49,94.58,72325.03722612209,46.3791,46.4184,46.3742,46.4184,72325.0372
2011-01-03 15:10:00,94.57,94.64,94.52,94.57,51584.76919804296,46.4135,46.4478,46.3889,46.4135,51584.7692
2011-01-03 15:15:00,94.59,94.59,94.5,94.51,29036.37523931078,46.4233,46.4233,46.3791,46.384,29036.3752
2011-01-03 15:20:00,94.51,94.54,94.48,94.54,13082.322910019142,46.384,46.3987,46.3693,46.3987,13082.3229
2011-01-03 15:25:00,94.55,94.57,94.51,94.54,19357.58349287385,46.4036,46.4135,46.384,46.3987,19357.5835
2011-01-03 15:30:00,94.55,94.61,94.45,94.58,23611.997447351623,46.4036,46.4331,46.3546,46.4184,23611.9974
2011-01-03 15:35:00,94.6,94.61,94.55,94.58,30631.780472239945,46.4282,46.4331,46.4036,46.4184,30631.7805
2011-01-03 15:40:00,94.6,94.6,94.54,94.57,73601.36141246543,46.4282,46.4282,46.3987,46.4135,73601.3614
2011-01-03 15:45:00,94.6,94.7,94.57,94.63,116145.50095724312,46.4282,46.4773,46.4135,46.4429,116145.501
2011-01-03 15:50:00,94.63,94.86,94.62,94.72,110508.40246756008,46.4429,46.5558,46.438,46.4871,110508.4025
2011-01-03 15:55:00,94.72,95.02,94.72,94.88,229525.63284407568,46.4871,46.6343,46.4871,46.5656,229525.6328
2011-01-04 09:30:00,94.74,94.96,94.39,94.49,57221.86768772601,46.4969,46.6049,46.3251,46.3742,57221.8677
2011-01-04 09:35:00,94.47,94.65,94.21,94.29,33928.95128696022,46.3644,46.4527,46.2368,46.276,33928.9513
2011-01-04 09:40:00,94.29,94.3,93.91,93.98,23292.91640076579,46.276,46.2809,46.0895,46.1239,23292.9164
2011-01-04 09:45:00,93.94,93.94,93.56,93.56,25739.20442459051,46.1043,46.1043,45.9178,45.9178,25739.2044
2011-01-04 09:50:00,93.56,93.58,92.94,92.95,47330.3552435652,45.9178,45.9276,45.6135,45.6184,47330.3552
2011-01-04 09:55:00,92.92,93.33,92.89,93.2,57328.22803658795,45.6037,45.8049,45.5889,45.7411,57328.228
2011-01-04 10:00:00,93.2,93.47,93.16,93.38,40204.21186981493,45.7411,45.8736,45.7214,45.8294,40204.2119
2011-01-04 10:05:00,93.38,93.38,92.96,93.17,41267.81535843437,45.8294,45.8294,45.6233,45.7264,41267.8154
2011-01-04 10:10:00,93.12,93.18,92.95,93.07,36800.68070623271,45.7018,45.7313,45.6184,45.6773,36800.6807
2011-01-04 10:15:00,93.02,93.02,92.77,92.81,22761.11465645607,45.6527,45.6527,45.53,45.5497,22761.1147
2011-01-04 10:20:00,92.8,92.86,92.61,92.84,18187.619655392467,45.5448,45.5742,45.4515,45.5644,18187.6197
2011-01-04 10:25:00,92.84,92.9,92.64,92.79,21165.709423526907,45.5644,45.5938,45.4662,45.5399,21165.7094
2011-01-04 10:30:00,92.79,92.85,92.66,92.75,23611.997447351623,45.5399,45.5693,45.4761,45.5202,23611.9974
2011-01-04 10:35:00,92.73,92.73,92.53,92.55,39246.96873005743,45.5104,45.5104,45.4123,45.4221,39246.9687
2011-01-04 10:40:00,92.58,92.74,92.53,92.62,34248.03233354605,45.4368,45.5153,45.4123,45.4564,34248.0323
2011-01-04 10:45:00,92.62,92.62,92.48,92.53,16273.13337587747,45.4564,45.4564,45.3877,45.4123,16273.1334
2011-01-04 10:50:00,92.53,92.53,92.33,92.35,61263.56094447989,45.4123,45.4123,45.3141,45.3239,61263.5609
2011-01-04 10:55:00,92.36,92.43,92.26,92.32,33928.95128696022,45.3288,45.3632,45.2797,45.3092,33928.9513
2011-01-04 11:00:00,92.34,92.47,92.27,92.33,57753.66943203573,45.319,45.3828,45.2846,45.3141,57753.6694
2011-01-04 11:05:00,92.33,92.37,92.14,92.17,26590.087215486063,45.3141,45.3337,45.2208,45.2356,26590.0872
2011-01-04 11:10:00,92.14,92.48,92.14,92.46,13082.322910019142,45.2208,45.3877,45.2208,45.3779,13082.3229
2011-01-04 11:15:00,92.44,92.55,92.37,92.55,25420.123378004675,45.3681,45.4221,45.3337,45.4221,25420.1234
2011-01-04 11:20:00,92.55,92.56,92.39,92.41,20102.105934907464,45.4221,45.427,45.3435,45.3534,20102.1059
2011-01-04 11:25:00,92.43,92.56,92.37,92.4,19676.664539459685,45.3632,45.427,45.3337,45.3484,19676.6645
2011-01-04 11:30:00,92.39,92.59,92.37,92.59,20846.62837694108,45.3435,45.4417,45.3337,45.4417,20846.6284
2011-01-04 11:35:00,92.59,92.6,92.42,92.5,12763.24186343331,45.4417,45.4466,45.3583,45.3975,12763.2419
2011-01-04 11:40:00,92.53,92.53,92.4,92.4,21591.15081897468,45.4123,45.4123,45.3484,45.3484,21591.1508
2011-01-04 11:45:00,92.38,92.44,92.34,92.34,16698.574771325246,45.3386,45.3681,45.319,45.319,16698.5748
2011-01-04 11:50:00,92.35,92.35,92.13,92.25,34886.19442671772,45.3239,45.3239,45.2159,45.2748,34886.1944
2011-01-04 11:55:00,92.24,92.24,91.91,91.94,22867.47500531801,45.2699,45.2699,45.108,45.1227,22867.475
2011-01-04 12:00:00,91.92,92.03,91.77,91.77,29249.095937034668,45.1129,45.1669,45.0393,45.0393,29249.0959
2011-01-04 12:05:00,91.76,91.85,91.7,91.78,18613.06105084024,45.0343,45.0785,45.0049,45.0442,18613.0611
2011-01-04 12:10:00,91.79,91.94,91.78,91.85,26590.087215486063,45.0491,45.1227,45.0442,45.0785,26590.0872
2011-01-04 12:15:00,91.86,92.16,91.86,92.11,16379.493724739414,45.0834,45.2307,45.0834,45.2061,16379.4937
2011-01-04 12:20:00,92.14,92.18,91.92,91.92,31695.383960859388,45.2208,45.2405,45.1129,45.1129,31695.384
2011-01-04 12:25:00,91.92,91.99,91.76,91.95,23186.556051903848,45.1129,45.1472,45.0343,45.1276,23186.5561
2011-01-04 12:30:00,91.94,91.97,91.74,91.77,30099.97872793022,45.1227,45.1374,45.0245,45.0393,30099.9787
2011-01-04 12:35:00,91.75,91.96,91.74,91.93,9253.350350989149,45.0294,45.1325,45.0245,45.1178,9253.3504
2011-01-04 12:40:00,91.91,91.91,91.8,91.8,14145.926398638583,45.108,45.108,45.054,45.054,14145.9264
2011-01-04 12:45:00,91.8,91.85,91.73,91.84,25313.76302914273,45.054,45.0785,45.0196,45.0736,25313.763
2011-01-04 12:50:00,91.85,91.93,91.84,91.84,14252.28674750053,45.0785,45.1178,45.0736,45.0736,14252.2867
2011-01-04 12:55:00,91.83,91.87,91.72,91.74,33184.42884492661,45.0687,45.0883,45.0147,45.0245,33184.4288
2011-01-04 13:00:00,91.73,91.85,91.72,91.84,22867.47500531801,45.0196,45.0785,45.0147,45.0736,22867.475
2011-01-04 13:05:00,91.84,91.89,91.74,91.78,12656.881514571363,45.0736,45.0981,45.0245,45.0442,12656.8815
2011-01-04 13:10:00,91.79,91.9,91.79,91.86,18081.259306530523,45.0491,45.1031,45.0491,45.0834,18081.2593
2011-01-04 13:15:00,91.85,91.94,91.77,91.77,23931.078493937457,45.0785,45.1227,45.0393,45.0393,23931.0785
2011-01-04 13:20:00,91.77,91.88,91.75,91.83,35843.437566475215,45.0393,45.0932,45.0294,45.0687,35843.4376
2011-01-04 13:25:00,91.83,91.83,91.64,91.76,22335.67326100829,45.0687,45.0687,44.9755,45.0343,22335.6733
2011-01-04 13:30:00,91.77,91.9,91.77,91.87,17336.736864496914,45.0393,45.1031,45.0393,45.0883,17336.7369
2011-01-04 13:35:00,91.87,92.04,91.86,92.04,13188.683258881088,45.0883,45.1718,45.0834,45.1718,13188.6833
2011-01-04 13:40:00,92.03,92.03,91.9,91.93,10316.953839608592,45.1669,45.1669,45.1031,45.1178,10316.9538
2011-01-04 13:45:00,91.94,92.06,91.93,92.06,22867.47500531801,45.1227,45.1816,45.1178,45.1816,22867.475
2011-01-04 13:50:00,92.07,92.1,91.96,91.96,37970.644543714094,45.1865,45.2012,45.1325,45.1325,37970.6445
2011-01-04 13:55:00,91.96,92.11,91.89,91.93,46904.913848117416,45.1325,45.2061,45.0981,45.1178,46904.9138
2011-01-04 14:00:00,91.93,91.93,91.7,91.73,16060.412678153582,45.1178,45.1178,45.0049,45.0196,16060.4127
2011-01-04 14:05:00,91.72,91.99,91.72,91.92,23399.276749627734,45.0147,45.1472,45.0147,45.1129,23399.2767
2011-01-04 14:10:00,91.89,92.01,91.77,91.86,27228.249308657727,45.0981,45.157,45.0393,45.0834,27228.2493
2011-01-04 14:15:00,91.86,91.93,91.8,91.8,20421.18698149329,45.0834,45.1178,45.054,45.054,20421.187
2011-01-04 14:20:00,91.79,91.92,91.76,91.86,26696.447564348007,45.0491,45.1129,45.0343,45.0834,26696.4476
2011-01-04 14:25:00,91.87,91.94,91.76,91.85,27866.411401829395,45.0883,45.1227,45.0343,45.0785,27866.4114
2011-01-04 14:30:00,91.87,91.91,91.86,91.9,12656.881514571363,45.0883,45.108,45.0834,45.1031,12656.8815
2011-01-04 14:35:00,91.89,92.04,91.85,91.87,26377.366517762173,45.0981,45.1718,45.0785,45.0883,26377.3665
2011-01-04 14:40:00,91.89,91.99,91.75,91.76,23505.63709848968,45.0981,45.1472,45.0294,45.0343,23505.6371
2011-01-04 14:45:00,91.76,91.9,91.73,91.9,19038.50244628802,45.0343,45.1031,45.0196,45.1031,19038.5024
2011-01-04 14:50:00,91.9,91.94,91.75,91.79,19463.9438417358,45.1031,45.1227,45.0294,45.0491,19463.9438
2011-01-04 14:55:00,91.78,91.84,91.75,91.79,14358.647096362474,45.0442,45.0736,45.0294,45.0491,14358.6471
2011-01-04 15:00:00,91.79,91.96,91.79,91.89,26802.807913209952,45.0491,45.1325,45.0491,45.0981,26802.8079
2011-01-04 15:05:00,91.88,91.93,91.8,91.9,26164.645820038284,45.0932,45.1178,45.054,45.1031,26164.6458
2011-01-04 15:10:00,91.89,91.91,91.71,91.88,26271.00616890023,45.0981,45.108,45.0098,45.0932,26271.0062
2011-01-04 15:15:00,91.89,92.0,91.88,91.99,24462.880238247177,45.0981,45.1521,45.0932,45.1472,24462.8802
2011-01-04 15:20:00,91.98,92.05,91.92,92.03,26590.087215486063,45.1423,45.1767,45.1129,45.1669,26590.0872
2011-01-04 15:25:00,92.04,92.13,92.02,92.1,38927.88768347159,45.1718,45.2159,45.162,45.2012,38927.8877
2011-01-04 15:30:00,92.09,92.11,92.02,92.05,31695.383960859388,45.1963,45.2061,45.162,45.1767,31695.384
2011-01-04 15:35:00,92.06,92.09,91.99,92.04,55626.46245479684,45.1816,45.1963,45.1472,45.1718,55626.4625
2011-01-04 15:40:00,92.03,92.15,91.99,92.13,58817.27292065517,45.1669,45.2258,45.1472,45.2159,58817.2729
2011-01-04 15:45:00,92.14,92.16,92.07,92.14,68708.78536481598,45.2208,45.2307,45.1865,45.2208,68708.7854
2011-01-04 15:50:00,92.14,92.24,92.13,92.22,81791.10827483513,45.2208,45.2699,45.2159,45.2601,81791.1083
2011-01-04 15:55:00,92.22,92.22,92.02,92.09,172622.84620293553,45.2601,45.2601,45.162,45.1963,172622.8462
2011-01-05 09:30:00,91.86,92.82,91.86,92.54,55307.38140821101,45.0834,45.5546,45.0834,45.4172,55307.3814
2011-01-05 09:35:00,92.56,92.81,92.14,92.43,77004.89257604764,45.427,45.5497,45.2208,45.3632,77004.8926
2011-01-05 09:40:00,92.44,92.61,92.22,92.26,22973.83535417996,45.3681,45.4515,45.2601,45.2797,22973.8354
2011-01-05 09:45:00,92.27,92.5,92.16,92.42,32546.26675175494,45.2846,45.3975,45.2307,45.3583,32546.2668
2011-01-05 09:50:00,92.41,92.44,92.21,92.21,18719.421399702187,45.3534,45.3681,45.2552,45.2552,18719.4214
2011-01-05 09:55:00,92.21,92.24,91.99,92.03,28504.57349500106,45.2552,45.2699,45.1472,45.1669,28504.5735
2011-01-05 10:00:00,92.05,92.23,92.0,92.16,22335.67326100829,45.1767,45.265,45.1521,45.2307,22335.6733
2011-01-05 10:05:00,92.16,92.21,91.97,92.15,30631.780472239945,45.2307,45.2552,45.1374,45.2258,30631.7805
2011-01-05 10:10:00,92.17,92.3,92.07,92.07,27972.77175069134,45.2356,45.2994,45.1865,45.1865,27972.7718
2011-01-05 10:15:00,92.09,92.27,92.0,92.23,32865.34779834077,45.1963,45.2846,45.1521,45.265,32865.3478
2011-01-05 10:20:00,92.22,92.23,92.05,92.11,17868.538608806633,45.2601,45.265,45.1767,45.2061,17868.5386
2011-01-05 10:25:00,92.06,92.27,92.06,92.25,11699.638374813869,45.1816,45.2846,45.1816,45.2748,11699.6384
2011-01-05 10:30:00,92.23,92.31,92.04,92.12,27972.77175069134,45.265,45.3043,45.1718,45.211,27972.7718
2011-01-05 10:35:00,92.1,92.28,92.1,92.23,33609.87024037438,45.2012,45.2896,45.2012,45.265,33609.8702
2011-01-05 10:40:00,92.23,92.29,92.12,92.14,18293.98000425441,45.265,45.2945,45.211,45.2208,18293.98
2011-01-05 10:45:00,92.19,92.36,92.19,92.3,33397.14954265049,45.2454,45.3288,45.2454,45.2994,33397.1495
2011-01-05 10:50:00,92.3,92.43,92.3,92.38,24356.519889385232,45.2994,45.3632,45.2994,45.3386,24356.5199
2011-01-05 10:55:00,92.4,92.57,92.37,92.51,58923.63326951712,45.3484,45.4319,45.3337,45.4024,58923.6333
2011-01-05 11:00:00,92.52,92.52,92.32,92.39,21697.511167836627,45.4073,45.4073,45.3092,45.3435,21697.5112
2011-01-05 11:05:00,92.39,92.4,92.31,92.33,12656.881514571363,45.3435,45.3484,45.3043,45.3141,12656.8815
2011-01-05 11:10:00,92.36,92.38,92.09,92.1,12125.079770261644,45.3288,45.3386,45.1963,45.2012,12125.0798
2011-01-05 11:15:00,92.1,92.22,92.06,92.21,9466.071048713038,45.2012,45.2601,45.1816,45.2552,9466.071
2011-01-05 11:20:00,92.22,92.31,92.21,92.3,10742.395235056369,45.2601,45.3043,45.2552,45.2994,10742.3952
2011-01-05 11:25:00,92.24,92.31,92.21,92.22,12444.160816847478,45.2699,45.3043,45.2552,45.2601,12444.1608
2011-01-05 11:30:00,92.21,92.35,92.2,92.21,16273.13337587747,45.2552,45.3239,45.2503,45.2552,16273.1334
2011-01-05 11:35:00,92.2,92.28,92.15,92.26,10742.395235056369,45.2503,45.2896,45.2258,45.2797,10742.3952
2011-01-05 11:40:00,92.29,92.34,92.2,92.25,9146.990002127206,45.2945,45.319,45.2503,45.2748,9146.99
2011-01-05 11:45:00,92.24,92.39,92.24,92.37,9785.15209529887,45.2699,45.3435,45.2699,45.3337,9785.1521
2011-01-05 11:50:00,92.37,92.46,92.29,92.32,11380.557328228037,45.3337,45.3779,45.2945,45.3092,11380.5573
2011-01-05 11:55:00,92.33,92.44,92.3,92.37,15528.61093384386,45.3141,45.3681,45.2994,45.3337,15528.6109
2011-01-05 12:00:00,92.37,92.4,92.21,92.28,37438.84279940437,45.3337,45.3484,45.2552,45.2896,37438.8428
2011-01-05 12:05:00,92.27,92.4,92.23,92.32,55732.82280365879,45.2846,45.3484,45.265,45.3092,55732.8228
2011-01-05 12:10:00,92.32,92.37,92.18,92.22,14996.80918953414,45.3092,45.3337,45.2405,45.2601,14996.8092
2011-01-05 12:15:00,92.27,92.35,92.23,92.31,12550.521165709422,45.2846,45.3239,45.265,45.3043,12550.5212
2011-01-05 12:20:00,92.36,92.37,92.29,92.3,6913.422676026376,45.3288,45.3337,45.2945,45.2994,6913.4227
2011-01-05 12:25:00,92.3,92.34,92.2,92.34,13826.845352052753,45.2994,45.319,45.2503,45.319,13826.8454
2011-01-05 12:30:00,92.34,92.46,92.34,92.39,15315.890236119973,45.319,45.3779,45.319,45.3435,15315.8902
2011-01-05 12:35:00,92.39,92.42,92.32,92.39,6807.062327164432,45.3435,45.3583,45.3092,45.3435,6807.0623
2011-01-05 12:40:00,92.38,92.38,92.27,92.28,9359.710699851094,45.3386,45.3386,45.2846,45.2896,9359.7107
2011-01-05 12:45:00,92.28,92.31,92.23,92.31,8615.188257817485,45.2896,45.3043,45.265,45.3043,8615.1883
2011-01-05 12:50:00,92.31,92.31,92.21,92.21,4573.495001063603,45.3043,45.3043,45.2552,45.2552,4573.495
2011-01-05 12:55:00,92.19,92.23,92.15,92.18,11912.359072537756,45.2454,45.265,45.2258,45.2405,11912.3591
2011-01-05 13:00:00,92.21,92.33,92.21,92.32,21378.4301212508,45.2552,45.3141,45.2552,45.3092,21378.4301
2011-01-05 13:05:00,92.32,92.33,92.28,92.3,12869.602212295256,45.3092,45.3141,45.2896,45.2994,12869.6022
2011-01-05 13:10:00,92.33,92.33,92.21,92.26,17124.016166773024,45.3141,45.3141,45.2552,45.2797,17124.0162
2011-01-05 13:15:00,92.26,92.32,92.25,92.29,13614.124654328863,45.2797,45.3092,45.2748,45.2945,13614.1247
2011-01-05 13:20:00,92.31,92.44,92.31,92.33,31801.74430972133,45.3043,45.3681,45.3043,45.3141,31801.7443
2011-01-05 13:25:00,92.33,92.41,92.24,92.28,17124.016166773024,45.3141,45.3534,45.2699,45.2896,17124.0162
2011-01-05 13:30:00,92.29,92.29,92.23,92.26,7338.864071474153,45.2945,45.2945,45.265,45.2797,7338.8641
2011-01-05 13:35:00,92.24,92.28,92.17,92.25,12763.24186343331,45.2699,45.2896,45.2356,45.2748,12763.2419
2011-01-05 13:40:00,92.27,92.28,92.15,92.27,19463.9438417358,45.2846,45.2896,45.2258,45.2846,19463.9438
2011-01-05 13:45:00,92.27,92.37,92.21,92.32,47330.3552435652,45.2846,45.3337,45.2552,45.3092,47330.3552
2011-01-05 13:50:00,92.27,92.37,92.27,92.29,37119.761752818544,45.2846,45.3337,45.2846,45.2945,37119.7618
2011-01-05 13:55:00,92.28,92.32,92.16,92.2,21697.511167836627,45.2896,45.3092,45.2307,45.2503,21697.5112
2011-01-05 14:00:00,92.21,92.32,92.16,92.29,6594.341629440543,45.2552,45.3092,45.2307,45.2945,6594.3416
2011-01-05 14:05:00,92.32,92.39,92.21,92.26,12550.521165709422,45.3092,45.3435,45.2552,45.2797,12550.5212
2011-01-05 14:10:00,92.22,92.28,92.18,92.19,7019.78302488832,45.2601,45.2896,45.2405,45.2454,7019.783
2011-01-05 14:15:00,92.18,92.37,92.17,92.25,49032.1208253563,45.2405,45.3337,45.2356,45.2748,49032.1208
2011-01-05 14:20:00,92.26,92.35,92.19,92.2,35205.27547330355,45.2797,45.3239,45.2454,45.2503,35205.2755
2011-01-05 14:25:00,92.2,92.3,92.14,92.16,63709.84896830461,45.2503,45.2994,45.2208,45.2307,63709.849
2011-01-05 14:30:00,92.16,92.21,92.12,92.14,14571.367794086362,45.2307,45.2552,45.211,45.2208,14571.3678
2011-01-05 14:35:00,92.14,92.15,91.87,91.93,21803.87151669857,45.2208,45.2258,45.0883,45.1178,21803.8715
2011-01-05 14:40:00,91.91,92.09,91.91,91.99,26271.00616890023,45.108,45.1963,45.108,45.1472,26271.0062
2011-01-05 14:45:00,92.0,92.07,91.94,92.05,33822.59093809827,45.1521,45.1865,45.1227,45.1767,33822.5909
2011-01-05 14:50:00,92.05,92.17,92.05,92.17,10742.395235056369,45.1767,45.2356,45.1767,45.2356,10742.3952
2011-01-05 14:55:00,92.17,92.29,92.13,92.29,14465.007445224415,45.2356,45.2945,45.2159,45.2945,14465.0074
2011-01-05 15:00:00,92.29,92.41,92.28,92.38,27015.52861093384,45.2945,45.3534,45.2896,45.3386,27015.5286
2011-01-05 15:05:00,92.37,92.43,92.35,92.37,15422.250584981915,45.3337,45.3632,45.3239,45.3337,15422.2506
2011-01-05 15:10:00,92.37,92.52,92.32,92.32,14039.56604977664,45.3337,45.4073,45.3092,45.3092,14039.566
2011-01-05 15:15:00,92.33,92.46,92.32,92.46,15847.691980429694,45.3141,45.3779,45.3092,45.3779,15847.692
2011-01-05 15:20:00,92.45,92.49,92.27,92.3,18400.34035311636,45.373,45.3926,45.2846,45.2994,18400.3404
2011-01-05 15:25:00,92.3,92.49,92.3,92.4,16273.13337587747,45.2994,45.3926,45.2994,45.3484,16273.1334
2011-01-05 15:30:00,92.38,92.45,92.31,92.37,25420.123378004675,45.3386,45.373,45.3043,45.3337,25420.1234
2011-01-05 15:35:00,92.37,92.41,92.29,92.4,32652.627100616886,45.3337,45.3534,45.2945,45.3484,32652.6271
2011-01-05 15:40:00,92.41,92.41,92.25,92.26,61157.20059561794,45.3534,45.3534,45.2748,45.2797,61157.2006
2011-01-05 15:45:00,92.27,92.37,92.27,92.34,36056.1582641991,45.2846,45.3337,45.2846,45.319,36056.1583
2011-01-05 15:50:00,92.34,92.35,92.17,92.26,61795.36268878961,45.319,45.3239,45.2356,45.2797,61795.3627
2011-01-05 15:55:00,92.24,92.41,92.24,92.4,101255.05211657092,45.2699,45.3534,45.2699,45.3484,101255.0521
2011-01-06 09:30:00,92.56,92.61,91.72,91.72,18506.700701978298,45.427,45.4515,45.0147,45.0147,18506.7007
2011-01-06 09:35:00,91.76,92.03,91.62,91.62,32865.34779834077,45.0343,45.1669,44.9656,44.9656,32865.3478
2011-01-06 09:40:00,91.67,91.81,91.46,91.47,26164.645820038284,44.9902,45.0589,44.8871,44.892,26164.6458
2011-01-06 09:45:00,91.53,91.56,91.3,91.56,29036.37523931078,44.9215,44.9362,44.8086,44.9362,29036.3752
2011-01-06 09:50:00,91.57,91.65,91.52,91.56,17124.016166773024,44.9411,44.9804,44.9166,44.9362,17124.0162
2011-01-06 09:55:00,91.56,91.56,91.17,91.17,21484.790470112737,44.9362,44.9362,44.7448,44.7448,21484.7905
2011-01-06 10:00:00,91.14,91.28,91.09,91.16,25951.9251223144,44.7301,44.7988,44.7055,44.7399,25951.9251
2011-01-06 10:05:00,91.16,91.19,90.99,91.05,16485.85407360136,44.7399,44.7546,44.6564,44.6859,16485.8541
2011-01-06 10:10:00,91.03,91.1,90.94,90.96,16379.493724739414,44.6761,44.7104,44.6319,44.6417,16379.4937
2011-01-06 10:15:00,90.95,91.05,90.92,90.99,22442.03360987024,44.6368,44.6859,44.6221,44.6564,22442.0336
2011-01-06 10:20:00,91.06,91.19,91.03,91.03,22335.67326100829,44.6908,44.7546,44.6761,44.6761,22335.6733
2011-01-06 10:25:00,91.06,91.19,91.04,91.1,29461.81663475856,44.6908,44.7546,44.681,44.7104,29461.8166
2011-01-06 10:30:00,91.11,91.19,91.04,91.19,37226.122101680485,44.7153,44.7546,44.681,44.7546,37226.1221
2011-01-06 10:35:00,91.2,91.32,91.13,91.21,28185.492448415225,44.7595,44.8184,44.7252,44.7644,28185.4924
2011-01-06 10:40:00,91.2,91.21,90.88,90.92,44245.90512656881,44.7595,44.7644,44.6025,44.6221,44245.9051
2011-01-06 10:45:00,90.93,90.93,90.77,90.86,30738.14082110189,44.627,44.627,44.5485,44.5926,30738.1408
2011-01-06 10:50:00,90.87,91.1,90.86,91.02,37119.761752818544,44.5975,44.7104,44.5926,44.6712,37119.7618
2011-01-06 10:55:00,91.04,91.04,90.93,91.0,35843.437566475215,44.681,44.681,44.627,44.6614,35843.4376
2011-01-06 11:00:00,91.03,91.05,90.72,90.72,24994.6819825569,44.6761,44.6859,44.5239,44.5239,24994.682
2011-01-06 11:05:00,90.73,90.78,90.53,90.64,19889.38523718357,44.5288,44.5534,44.4307,44.4847,19889.3852
2011-01-06 11:10:00,90.63,90.8,90.47,90.65,19889.38523718357,44.4798,44.5632,44.4012,44.4896,19889.3852
2011-01-06 11:15:00,90.64,90.67,90.51,90.59,7445.224420336098,44.4847,44.4994,44.4209,44.4601,7445.2244
2011-01-06 11:20:00,90.61,90.72,90.61,90.69,14890.448840672196,44.4699,44.5239,44.4699,44.5092,14890.4488
2011-01-06 11:25:00,90.68,90.75,90.67,90.72,16485.85407360136,44.5043,44.5387,44.4994,44.5239,16485.8541
2011-01-06 11:30:00,90.72,90.87,90.66,90.81,16485.85407360136,44.5239,44.5975,44.4945,44.5681,16485.8541
2011-01-06 11:35:00,90.78,90.78,90.51,90.51,15103.169538396083,44.5534,44.5534,44.4209,44.4209,15103.1695
2011-01-06 11:40:00,90.56,90.69,90.55,90.55,38396.08593916187,44.4454,44.5092,44.4405,44.4405,38396.0859
2011-01-06 11:45:00,90.57,90.63,90.51,90.59,14252.28674750053,44.4503,44.4798,44.4209,44.4601,14252.2867
2011-01-06 11:50:00,90.62,90.72,90.52,90.71,16698.574771325246,44.4749,44.5239,44.4258,44.519,16698.5748
2011-01-06 11:55:00,90.72,90.75,90.55,90.6,11699.638374813869,44.5239,44.5387,44.4405,44.465,11699.6384
2011-01-06 12:00:00,90.59,90.64,90.39,90.39,20102.105934907464,44.4601,44.4847,44.362,44.362,20102.1059
2011-01-06 12:05:00,90.42,90.42,90.13,90.13,36162.518613061045,44.3767,44.3767,44.2344,44.2344,36162.5186
2011-01-06 12:10:00,90.16,90.32,90.09,90.22,42331.41884705381,44.2491,44.3276,44.2147,44.2785,42331.4188
2011-01-06 12:15:00,90.18,90.27,90.17,90.18,18400.34035311636,44.2589,44.3031,44.254,44.2589,18400.3404
2011-01-06 12:20:00,90.17,90.27,90.13,90.17,13401.403956604976,44.254,44.3031,44.2344,44.254,13401.404
2011-01-06 12:25:00,90.16,90.3,90.16,90.27,19038.50244628802,44.2491,44.3178,44.2491,44.3031,19038.5024
2011-01-06 12:30:00,90.27,90.27,90.07,90.21,54775.57966390129,44.3031,44.3031,44.2049,44.2736,54775.5797
2011-01-06 12:35:00,90.17,90.21,90.16,90.2,8508.82790895554,44.254,44.2736,44.2491,44.2687,8508.8279
2011-01-06 12:40:00,90.22,90.22,89.93,90.13,42756.86024250159,44.2785,44.2785,44.1362,44.2344,42756.8602
2011-01-06 12:45:00,90.1,90.2,90.1,90.18,9040.62965326526,44.2196,44.2687,44.2196,44.2589,9040.6297
2011-01-06 12:50:00,90.17,90.2,90.1,90.12,18932.14209742608,44.254,44.2687,44.2196,44.2295,18932.1421
2011-01-06 12:55:00,90.12,90.14,90.06,90.09,19783.02488832163,44.2295,44.2393,44.2,44.2147,19783.0249
2011-01-06 13:00:00,90.09,90.11,89.97,90.02,20633.907679217184,44.2147,44.2246,44.1558,44.1804,20633.9077
2011-01-06 13:05:00,90.03,90.07,89.93,90.04,30206.339076792166,44.1853,44.2049,44.1362,44.1902,30206.3391
2011-01-06 13:10:00,90.04,90.04,89.87,89.88,12869.602212295256,44.1902,44.1902,44.1068,44.1117,12869.6022
2011-01-06 13:15:00,89.87,89.96,89.87,89.95,26483.72686662412,44.1068,44.1509,44.1068,44.146,26483.7269
2011-01-06 13:20:00,89.95,89.97,89.87,89.91,20102.105934907464,44.146,44.1558,44.1068,44.1264,20102.1059
2011-01-06 13:25:00,89.9,89.94,89.87,89.92,7657.945118059986,44.1215,44.1411,44.1068,44.1313,7657.9451
2011-01-06 13:30:00,89.95,89.99,89.93,89.98,7977.026164645818,44.146,44.1657,44.1362,44.1608,7977.0262
2011-01-06 13:35:00,89.97,90.02,89.96,90.02,8934.269304403317,44.1558,44.1804,44.1509,44.1804,8934.2693
2011-01-06 13:40:00,90.02,90.13,89.96,90.12,31908.10465858328,44.1804,44.2344,44.1509,44.2295,31908.1047
2011-01-06 13:45:00,90.12,90.18,89.99,90.12,32652.627100616886,44.2295,44.2589,44.1657,44.2295,32652.6271
2011-01-06 13:50:00,90.12,90.19,90.1,90.16,16166.773027015526,44.2295,44.2638,44.2196,44.2491,16166.773
2011-01-06 13:55:00,90.18,90.2,90.12,90.17,18187.619655392467,44.2589,44.2687,44.2295,44.254,18187.6197
2011-01-06 14:00:00,90.17,90.25,90.16,90.21,43288.66198681131,44.254,44.2933,44.2491,44.2736,43288.662
2011-01-06 14:05:00,90.23,90.25,90.12,90.13,23824.718145075512,44.2834,44.2933,44.2295,44.2344,23824.7181
2011-01-06 14:10:00,90.14,90.16,90.08,90.16,33609.87024037438,44.2393,44.2491,44.2098,44.2491,33609.8702
2011-01-06 14:15:00,90.17,90.17,90.02,90.06,24143.799191661343,44.254,44.254,44.1804,44.2,24143.7992
2011-01-06 14:20:00,90.06,90.06,89.95,89.96,24037.4388427994,44.2,44.2,44.146,44.1509,24037.4388
2011-01-06 14:25:00,89.95,90.01,89.87,89.93,24356.519889385232,44.146,44.1755,44.1068,44.1362,24356.5199
2011-01-06 14:30:00,89.91,89.92,89.7,89.75,28079.13209955328,44.1264,44.1313,44.0233,44.0479,28079.1321
2011-01-06 14:35:00,89.74,89.9,89.73,89.9,15315.890236119973,44.043,44.1215,44.0381,44.1215,15315.8902
2011-01-06 14:40:00,89.9,89.9,89.7,89.72,20633.907679217184,44.1215,44.1215,44.0233,44.0331,20633.9077
2011-01-06 14:45:00,89.73,89.89,89.72,89.76,24143.799191661343,44.0381,44.1166,44.0331,44.0528,24143.7992
2011-01-06 14:50:00,89.79,89.94,89.73,89.92,28930.014890448834,44.0675,44.1411,44.0381,44.1313,28930.0149
2011-01-06 14:55:00,89.86,89.93,89.77,89.89,21803.87151669857,44.1019,44.1362,44.0577,44.1166,21803.8715
2011-01-06 15:00:00,89.9,89.95,89.81,89.95,29142.735588172724,44.1215,44.146,44.0773,44.146,29142.7356
2011-01-06 15:05:00,89.95,90.02,89.81,89.94,39246.96873005743,44.146,44.1804,44.0773,44.1411,39246.9687
2011-01-06 15:10:00,89.97,90.06,89.97,90.06,47117.634545841305,44.1558,44.2,44.1558,44.2,47117.6345
2011-01-06 15:15:00,90.06,90.06,89.88,89.89,32227.185705169108,44.2,44.2,44.1117,44.1166,32227.1857
2011-01-06 15:20:00,89.86,89.88,89.82,89.85,20102.105934907464,44.1019,44.1117,44.0822,44.097,20102.1059
2011-01-06 15:25:00,89.85,89.89,89.72,89.79,40310.57221867687,44.097,44.1166,44.0331,44.0675,40310.5722
2011-01-06 15:30:00,89.78,89.85,89.71,89.79,41693.25675388215,44.0626,44.097,44.0282,44.0675,41693.2568
2011-01-06 15:35:00,89.79,89.89,89.76,89.78,50733.88640714741,44.0675,44.1166,44.0528,44.0626,50733.8864
2011-01-06 15:40:00,89.8,89.83,89.7,89.7,54881.94001276323,44.0724,44.0871,44.0233,44.0233,54881.94
2011-01-06 15:45:00,89.7,89.82,89.7,89.8,81578.38757711124,44.0233,44.0822,44.0233,44.0724,81578.3876
2011-01-06 15:50:00,89.8,89.83,89.68,89.73,89342.69304403316,44.0724,44.0871,44.0135,44.0381,89342.693
2011-01-06 15:55:00,89.74,89.8,89.59,89.64,168155.71155073386,44.043,44.0724,43.9693,43.9939,168155.7116
2011-01-07 09:30:00,90.16,90.99,90.16,90.61,44139.54477770686,44.2491,44.6564,44.2491,44.4699,44139.5448
2011-01-07 09:35:00,90.61,90.84,90.29,90.56,64241.650712614326,44.4699,44.5828,44.3129,44.4454,64241.6507
2011-01-07 09:40:00,90.57,90.57,90.29,90.46,34460.75303126994,44.4503,44.4503,44.3129,44.3963,34460.753
2011-01-07 09:45:00,90.49,90.52,90.3,90.41,20846.62837694108,44.4111,44.4258,44.3178,44.3718,20846.6284
2011-01-07 09:50:00,90.38,90.47,90.18,90.43,49989.3639651138,44.3571,44.4012,44.2589,44.3816,49989.364
2011-01-07 09:55:00,90.44,90.62,90.35,90.5,41586.896405020205,44.3865,44.4749,44.3423,44.416,41586.8964
2011-01-07 10:00:00,90.48,90.55,90.23,90.28,48074.8776855988,44.4061,44.4405,44.2834,44.308,48074.8777
2011-01-07 10:05:00,90.27,90.53,90.26,90.44,25951.9251223144,44.3031,44.4307,44.2982,44.3865,25951.9251
2011-01-07 10:10:00,90.4,90.74,90.36,90.66,46904.913848117416,44.3669,44.5337,44.3473,44.4945,46904.9138
2011-01-07 10:15:00,90.65,90.73,90.45,90.71,36800.68070623271,44.4896,44.5288,44.3914,44.519,36800.6807
2011-01-07 10:20:00,90.71,90.76,90.62,90.68,38821.52733460965,44.519,44.5436,44.4749,44.5043,38821.5273
2011-01-07 10:25:00,90.7,90.8,90.66,90.71,37332.48245054243,44.5141,44.5632,44.4945,44.519,37332.4825
2011-01-07 10:30:00,90.73,90.9,90.72,90.82,37438.84279940437,44.5288,44.6123,44.5239,44.573,37438.8428
2011-01-07 10:35:00,90.86,90.89,90.75,90.8,21803.87151669857,44.5926,44.6074,44.5387,44.5632,21803.8715
2011-01-07 10:40:00,90.81,90.87,90.72,90.78,35205.27547330355,44.5681,44.5975,44.5239,44.5534,35205.2755
2011-01-07 10:45:00,90.78,90.78,90.65,90.76,34886.19442671772,44.5534,44.5534,44.4896,44.5436,34886.1944
2011-01-07 10:50:00,90.75,90.75,90.52,90.65,27228.249308657727,44.5387,44.5387,44.4258,44.4896,27228.2493
2011-01-07 10:55:00,90.59,90.76,90.56,90.7,12444.160816847478,44.4601,44.5436,44.4454,44.5141,12444.1608
2011-01-07 11:00:00,90.68,90.76,90.61,90.61,32333.54605403105,44.5043,44.5436,44.4699,44.4699,32333.5461
2011-01-07 11:05:00,90.62,90.64,90.35,90.36,42118.69814932992,44.4749,44.4847,44.3423,44.3473,42118.6981
2011-01-07 11:10:00,90.36,90.48,90.3,90.4,28717.29419272495,44.3473,44.4061,44.3178,44.3669,28717.2942
2011-01-07 11:15:00,90.39,90.54,90.37,90.46,23505.63709848968,44.362,44.4356,44.3522,44.3963,23505.6371
2011-01-07 11:20:00,90.43,90.45,90.15,90.25,32546.26675175494,44.3816,44.3914,44.2442,44.2933,32546.2668
2011-01-07 11:25:00,90.23,90.46,90.21,90.3,53605.615826419904,44.2834,44.3963,44.2736,44.3178,53605.6158
2011-01-07 11:30:00,90.3,90.48,90.23,90.36,37332.48245054243,44.3178,44.4061,44.2834,44.3473,37332.4825
2011-01-07 11:35:00,90.38,90.42,90.25,90.37,17230.37651563497,44.3571,44.3767,44.2933,44.3522,17230.3765
2011-01-07 11:40:00,90.37,90.5,90.3,90.47,23186.556051903848,44.3522,44.416,44.3178,44.4012,23186.5561
2011-01-07 11:45:00,90.45,90.74,90.4,90.73,23186.556051903848,44.3914,44.5337,44.3669,44.5288,23186.5561
2011-01-07 11:50:00,90.73,90.94,90.66,90.89,17230.37651563497,44.5288,44.6319,44.4945,44.6074,17230.3765
2011-01-07 11:55:00,90.91,90.92,90.79,90.82,24250.159540523287,44.6172,44.6221,44.5583,44.573,24250.1595
2011-01-07 12:00:00,90.82,91.0,90.77,90.99,21484.790470112737,44.573,44.6614,44.5485,44.6564,21484.7905
2011-01-07 12:05:00,90.98,91.25,90.88,91.25,25420.123378004675,44.6515,44.784,44.6025,44.784,25420.1234
2011-01-07 12:10:00,91.25,91.25,91.06,91.06,20846.62837694108,44.784,44.784,44.6908,44.6908,20846.6284
2011-01-07 12:15:00,91.06,91.28,91.02,91.24,27866.411401829395,44.6908,44.7988,44.6712,44.7791,27866.4114
2011-01-07 12:20:00,91.25,91.25,90.95,91.11,22122.952563284405,44.784,44.784,44.6368,44.7153,22122.9526
2011-01-07 12:25:00,91.06,91.06,90.68,90.68,17549.4575622208,44.6908,44.6908,44.5043,44.5043,17549.4576
2011-01-07 12:30:00,90.68,90.74,90.46,90.48,31589.023611997443,44.5043,44.5337,44.3963,44.4061,31589.0236
2011-01-07 12:35:00,90.46,90.73,90.44,90.69,16485.85407360136,44.3963,44.5288,44.3865,44.5092,16485.8541
2011-01-07 12:40:00,90.71,90.72,90.44,90.55,14677.728142948306,44.519,44.5239,44.3865,44.4405,14677.7281
2011-01-07 12:45:00,90.56,90.56,90.42,90.43,8508.82790895554,44.4454,44.4454,44.3767,44.3816,8508.8279
2011-01-07 12:50:00,90.43,90.43,90.22,90.23,40310.57221867687,44.3816,44.3816,44.2785,44.2834,40310.5722
2011-01-07 12:55:00,90.22,90.53,90.21,90.41,22122.952563284405,44.2785,44.4307,44.2736,44.3718,22122.9526
2011-01-07 13:00:00,90.41,90.49,90.34,90.35,19676.664539459685,44.3718,44.4111,44.3374,44.3423,19676.6645
2011-01-07 13:05:00,90.36,90.56,90.35,90.45,13933.205700914696,44.3473,44.4454,44.3423,44.3914,13933.2057
2011-01-07 13:10:00,90.45,90.46,90.32,90.42,7870.665815783875,44.3914,44.3963,44.3276,44.3767,7870.6658
2011-01-07 13:15:00,90.43,90.7,90.43,90.64,44564.98617315464,44.3816,44.5141,44.3816,44.4847,44564.9862
2011-01-07 13:20:00,90.6,90.66,90.54,90.64,17336.736864496914,44.465,44.4945,44.4356,44.4847,17336.7369
2011-01-07 13:25:00,90.64,90.72,90.47,90.57,19144.86279514997,44.4847,44.5239,44.4012,44.4503,19144.8628
2011-01-07 13:30:00,90.55,90.61,90.48,90.56,15528.61093384386,44.4405,44.4699,44.4061,44.4454,15528.6109
2011-01-07 13:35:00,90.54,90.67,90.54,90.67,9891.512444160817,44.4356,44.4994,44.4356,44.4994,9891.5124
2011-01-07 13:40:00,90.67,90.69,90.57,90.57,26058.285471176343,44.4994,44.5092,44.4503,44.4503,26058.2855
2011-01-07 13:45:00,90.58,90.66,90.49,90.65,25632.844075728564,44.4552,44.4945,44.4111,44.4896,25632.8441
2011-01-07 13:50:00,90.65,90.65,90.42,90.52,14996.80918953414,44.4896,44.4896,44.3767,44.4258,14996.8092
2011-01-07 13:55:00,90.51,90.51,90.39,90.47,18081.259306530523,44.4209,44.4209,44.362,44.4012,18081.2593
2011-01-07 14:00:00,90.47,90.57,90.45,90.52,15954.052329291637,44.4012,44.4503,44.3914,44.4258,15954.0523
2011-01-07 14:05:00,90.52,90.54,90.47,90.53,34035.31163582216,44.4258,44.4356,44.4012,44.4307,34035.3116
2011-01-07 14:10:00,90.53,90.54,90.5,90.54,17655.817911082744,44.4307,44.4356,44.416,44.4356,17655.8179
2011-01-07 14:15:00,90.53,90.57,90.48,90.56,26590.087215486063,44.4307,44.4503,44.4061,44.4454,26590.0872
2011-01-07 14:20:00,90.57,90.65,90.57,90.64,13720.485003190808,44.4503,44.4896,44.4503,44.4847,13720.485
2011-01-07 14:25:00,90.65,90.68,90.55,90.55,19463.9438417358,44.4896,44.5043,44.4405,44.4405,19463.9438
2011-01-07 14:30:00,90.54,90.62,90.48,90.62,16060.412678153582,44.4356,44.4749,44.4061,44.4749,16060.4127
2011-01-07 14:35:00,90.62,90.71,90.58,90.62,16379.493724739414,44.4749,44.519,44.4552,44.4749,16379.4937
2011-01-07 14:40:00,90.62,90.64,90.5,90.5,18081.259306530523,44.4749,44.4847,44.416,44.416,18081.2593
2011-01-07 14:45:00,90.5,90.69,90.5,90.68,23399.276749627734,44.416,44.5092,44.416,44.5043,23399.2767
2011-01-07 14:50:00,90.67,90.86,90.66,90.85,19570.30419059774,44.4994,44.5926,44.4945,44.5877,19570.3042
2011-01-07 14:55:00,90.85,90.91,90.73,90.8,18506.700701978298,44.5877,44.6172,44.5288,44.5632,18506.7007
2011-01-07 15:00:00,90.8,90.82,90.71,90.71,20740.26802807913,44.5632,44.573,44.519,44.519,20740.268
2011-01-07 15:05:00,90.73,90.87,90.73,90.83,19889.38523718357,44.5288,44.5975,44.5288,44.5779,19889.3852
2011-01-07 15:10:00,90.83,90.96,90.75,90.82,36268.87896192299,44.5779,44.6417,44.5387,44.573,36268.879
2011-01-07 15:15:00,90.81,90.99,90.7,90.92,28823.654541586893,44.5681,44.6564,44.5141,44.6221,28823.6545
2011-01-07 15:20:00,90.94,91.06,90.87,91.06,43926.82407998297,44.6319,44.6908,44.5975,44.6908,43926.8241
2011-01-07 15:25:00,91.04,91.11,90.97,90.98,31163.582216549665,44.681,44.7153,44.6466,44.6515,31163.5822
2011-01-07 15:30:00,90.96,91.19,90.93,91.1,40629.65326526271,44.6417,44.7546,44.627,44.7104,40629.6533
2011-01-07 15:35:00,91.09,91.2,91.02,91.07,42756.86024250159,44.7055,44.7595,44.6712,44.6957,42756.8602
2011-01-07 15:40:00,91.06,91.27,91.05,91.08,53286.53477983407,44.6908,44.7939,44.6859,44.7006,53286.5348
2011-01-07 15:45:00,91.08,91.21,91.05,91.05,47649.43629015103,44.7006,44.7644,44.6859,44.6859,47649.4363
2011-01-07 15:50:00,91.06,91.28,91.06,91.23,61263.56094447989,44.6908,44.7988,44.6908,44.7742,61263.5609
2011-01-07 15:55:00,91.23,91.36,91.07,91.11,153584.3437566475,44.7742,44.838,44.6957,44.7153,153584.3438
2011-01-10 09:30:00,90.76,91.36,90.74,91.07,74558.60455222293,44.5436,44.838,44.5337,44.6957,74558.6046
2011-01-10 09:35:00,90.95,91.27,90.92,91.04,41267.81535843437,44.6368,44.7939,44.6221,44.681,41267.8154
2011-01-10 09:40:00,91.05,91.58,90.95,91.47,27866.411401829395,44.6859,44.946,44.6368,44.892,27866.4114
2011-01-10 09:45:00,91.5,92.16,91.5,92.05,69878.74920229737,44.9067,45.2307,44.9067,45.1767,69878.7492
2011-01-10 09:50:00,92.06,92.09,91.63,91.77,54243.777919591565,45.1816,45.1963,44.9705,45.0393,54243.7779
2011-01-10 09:55:00,91.77,91.8,91.31,91.56,59242.71431610295,45.0393,45.054,44.8135,44.9362,59242.7143
2011-01-10 10:00:00,91.56,91.9,91.43,91.49,74026.80280791319,44.9362,45.1031,44.8724,44.9018,74026.8028
2011-01-10 10:05:00,91.46,91.86,91.34,91.82,91044.45862582428,44.8871,45.0834,44.8282,45.0638,91044.4586
2011-01-10 10:10:00,91.82,91.98,91.74,91.82,43820.46373112103,45.0638,45.1423,45.0245,45.0638,43820.4637
2011-01-10 10:15:00,91.81,91.93,91.61,91.72,25313.76302914273,45.0589,45.1178,44.9607,45.0147,25313.763
2011-01-10 10:20:00,91.7,92.01,91.7,91.96,40310.57221867687,45.0049,45.157,45.0049,45.1325,40310.5722
2011-01-10 10:25:00,91.93,92.26,91.9,92.23,71048.71303977876,45.1178,45.2797,45.1031,45.265,71048.713
2011-01-10 10:30:00,92.21,92.53,92.21,92.24,79663.90129759624,45.2552,45.4123,45.2552,45.2699,79663.9013
2011-01-10 10:35:00,92.24,92.31,92.14,92.21,21697.511167836627,45.2699,45.3043,45.2208,45.2552,21697.5112
2011-01-10 10:40:00,92.22,92.41,92.21,92.31,41267.81535843437,45.2601,45.3534,45.2552,45.3043,41267.8154
2011-01-10 10:45:00,92.34,92.68,92.29,92.6,67219.74048074876,45.319,45.4859,45.2945,45.4466,67219.7405
2011-01-10 10:50:00,92.58,92.63,92.35,92.41,53818.33652414379,45.4368,45.4613,45.3239,45.3534,53818.3365
2011-01-10 10:55:00,92.41,92.41,92.17,92.33,19676.664539459685,45.3534,45.3534,45.2356,45.3141,19676.6645
2011-01-10 11:00:00,92.32,92.38,92.13,92.14,32439.906402893,45.3092,45.3386,45.2159,45.2208,32439.9064
2011-01-10 11:05:00,92.11,92.11,91.86,92.09,20421.18698149329,45.2061,45.2061,45.0834,45.1963,20421.187
2011-01-10 11:10:00,92.13,92.35,92.07,92.18,21378.4301212508,45.2159,45.3239,45.1865,45.2405,21378.4301
2011-01-10 11:15:00,92.19,92.32,92.09,92.21,25951.9251223144,45.2454,45.3092,45.1963,45.2552,25951.9251
2011-01-10 11:20:00,92.23,92.26,92.07,92.13,48606.67942990852,45.265,45.2797,45.1865,45.2159,48606.6794
2011-01-10 11:25:00,92.13,92.28,92.04,92.16,44458.6258242927,45.2159,45.2896,45.1718,45.2307,44458.6258
2011-01-10 11:30:00,92.13,92.16,91.94,92.0,20846.62837694108,45.2159,45.2307,45.1227,45.1521,20846.6284
2011-01-10 11:35:00,92.03,92.18,91.96,92.12,25420.123378004675,45.1669,45.2405,45.1325,45.211,25420.1234
2011-01-10 11:40:00,92.14,92.2,92.07,92.17,37970.644543714094,45.2208,45.2503,45.1865,45.2356,37970.6445
2011-01-10 11:45:00,92.16,92.24,92.04,92.14,32865.34779834077,45.2307,45.2699,45.1718,45.2208,32865.3478
2011-01-10 11:50:00,92.13,92.18,92.05,92.12,26271.00616890023,45.2159,45.2405,45.1767,45.211,26271.0062
2011-01-10 11:55:00,92.11,92.13,92.01,92.01,8296.107211231652,45.2061,45.2159,45.157,45.157,8296.1072
2011-01-10 12:00:00,92.05,92.17,91.99,92.06,24781.96128483301,45.1767,45.2356,45.1472,45.1816,24781.9613
2011-01-10 12:05:00,92.05,92.07,92.0,92.06,23292.91640076579,45.1767,45.1865,45.1521,45.1816,23292.9164
2011-01-10 12:10:00,92.05,92.09,91.92,91.99,24143.799191661343,45.1767,45.1963,45.1129,45.1472,24143.7992
2011-01-10 12:15:00,91.96,92.05,91.79,91.83,55094.66071048712,45.1325,45.1767,45.0491,45.0687,55094.6607
2011-01-10 12:20:00,91.9,92.06,91.79,91.97,25739.20442459051,45.1031,45.1816,45.0491,45.1374,25739.2044
2011-01-10 12:25:00,91.95,92.1,91.9,92.05,14145.926398638583,45.1276,45.2012,45.1031,45.1767,14145.9264
2011-01-10 12:30:00,92.04,92.11,91.9,92.0,10955.115932780258,45.1718,45.2061,45.1031,45.1521,10955.1159
2011-01-10 12:35:00,92.01,92.1,91.84,91.91,14039.56604977664,45.157,45.2012,45.0736,45.108,14039.566
2011-01-10 12:40:00,91.92,92.05,91.9,91.98,12231.440119123588,45.1129,45.1767,45.1031,45.1423,12231.4401
2011-01-10 12:45:00,91.97,92.05,91.9,91.94,9466.071048713038,45.1374,45.1767,45.1031,45.1227,9466.071
2011-01-10 12:50:00,91.94,91.99,91.79,91.81,9253.350350989149,45.1227,45.1472,45.0491,45.0589,9253.3504
2011-01-10 12:55:00,91.81,91.99,91.8,91.9,21910.23186556052,45.0589,45.1472,45.054,45.1031,21910.2319
2011-01-10 13:00:00,91.88,91.88,91.81,91.85,3828.972559029993,45.0932,45.0932,45.0589,45.0785,3828.9726
2011-01-10 13:05:00,91.87,91.93,91.8,91.84,12444.160816847478,45.0883,45.1178,45.054,45.0736,12444.1608
2011-01-10 13:10:00,91.84,91.9,91.84,91.9,12763.24186343331,45.0736,45.1031,45.0736,45.1031,12763.2419
2011-01-10 13:15:00,91.89,91.92,91.84,91.89,7764.30546692193,45.0981,45.1129,45.0736,45.0981,7764.3055
2011-01-10 13:20:00,91.89,92.04,91.85,91.94,22654.754307594125,45.0981,45.1718,45.0785,45.1227,22654.7543
2011-01-10 13:25:00,91.94,92.07,91.93,92.05,18400.34035311636,45.1227,45.1865,45.1178,45.1767,18400.3404
2011-01-10 13:30:00,92.05,92.09,92.03,92.06,12656.881514571363,45.1767,45.1963,45.1669,45.1816,12656.8815
2011-01-10 13:35:00,92.04,92.1,91.96,92.0,9359.710699851094,45.1718,45.2012,45.1325,45.1521,9359.7107
2011-01-10 13:40:00,91.98,92.07,91.97,92.06,5956.179536268878,45.1423,45.1865,45.1374,45.1816,5956.1795
2011-01-10 13:45:00,92.06,92.06,91.99,92.0,9891.512444160817,45.1816,45.1816,45.1472,45.1521,9891.5124
2011-01-10 13:50:00,92.0,92.0,91.92,91.96,15634.971282705805,45.1521,45.1521,45.1129,45.1325,15634.9713
2011-01-10 13:55:00,91.96,92.02,91.92,91.99,17868.538608806633,45.1325,45.162,45.1129,45.1472,17868.5386
2011-01-10 14:00:00,91.97,91.99,91.73,91.73,68921.50606253988,45.1374,45.1472,45.0196,45.0196,68921.5061
2011-01-10 14:05:00,91.74,91.77,91.64,91.77,16804.93512018719,45.0245,45.0393,44.9755,45.0393,16804.9351
2011-01-10 14:10:00,91.74,92.19,91.73,92.0,61050.840246756,45.0245,45.2454,45.0196,45.1521,61050.8402
2011-01-10 14:15:00,91.99,92.05,91.82,91.92,32227.185705169108,45.1472,45.1767,45.0638,45.1129,32227.1857
2011-01-10 14:20:00,91.94,91.95,91.8,91.82,9359.710699851094,45.1227,45.1276,45.054,45.0638,9359.7107
2011-01-10 14:25:00,91.84,91.96,91.84,91.94,22548.39395873218,45.0736,45.1325,45.0736,45.1227,22548.394
2011-01-10 14:30:00,91.94,92.02,91.9,91.91,19570.30419059774,45.1227,45.162,45.1031,45.108,19570.3042
2011-01-10 14:35:00,91.91,91.98,91.91,91.96,22229.31291214635,45.108,45.1423,45.108,45.1325,22229.3129
2011-01-10 14:40:00,91.96,91.97,91.87,91.96,21272.06977238885,45.1325,45.1374,45.0883,45.1325,21272.0698
2011-01-10 14:45:00,91.95,92.03,91.91,91.95,10210.593490746647,45.1276,45.1669,45.108,45.1276,10210.5935
2011-01-10 14:50:00,91.94,91.98,91.9,91.98,13507.76430546692,45.1227,45.1423,45.1031,45.1423,13507.7643
2011-01-10 14:55:00,91.98,92.01,91.9,91.96,33503.50989151244,45.1423,45.157,45.1031,45.1325,33503.5099
2011-01-10 15:00:00,91.95,91.96,91.86,91.86,14677.728142948306,45.1276,45.1325,45.0834,45.0834,14677.7281
2011-01-10 15:05:00,91.87,92.04,91.87,91.9,42969.580940225474,45.0883,45.1718,45.0883,45.1031,42969.5809
2011-01-10 15:10:00,91.9,92.05,91.86,92.04,32971.70814720272,45.1031,45.1767,45.0834,45.1718,32971.7081
2011-01-10 15:15:00,92.03,92.04,91.92,91.93,26590.087215486063,45.1669,45.1718,45.1129,45.1178,26590.0872
2011-01-10 15:20:00,91.95,92.04,91.93,91.96,50095.72431397574,45.1276,45.1718,45.1178,45.1325,50095.7243
2011-01-10 15:25:00,91.95,91.97,91.87,91.93,42650.49989363965,45.1276,45.1374,45.0883,45.1178,42650.4999
2011-01-10 15:30:00,91.95,91.97,91.9,91.92,26696.447564348007,45.1276,45.1374,45.1031,45.1129,26696.4476
2011-01-10 15:35:00,91.9,91.96,91.89,91.9,30631.780472239945,45.1031,45.1325,45.0981,45.1031,30631.7805
2011-01-10 15:40:00,91.9,91.92,91.78,91.8,38077.00489257604,45.1031,45.1129,45.0442,45.054,38077.0049
2011-01-10 15:45:00,91.8,91.91,91.73,91.91,65198.893852371824,45.054,45.108,45.0196,45.108,65198.8939
2011-01-10 15:50:00,91.91,91.92,91.75,91.76,47862.156987874914,45.108,45.1129,45.0294,45.0343,47862.157
2011-01-10 15:55:00,91.75,91.86,91.68,91.71,126887.8961922995,45.0294,45.0834,44.9951,45.0098,126887.8962
2011-01-11 09:30:00,92.26,92.99,92.26,92.65,47543.07594128908,45.2797,45.638,45.2797,45.4711,47543.0759
2011-01-11 09:35:00,92.57,92.63,92.23,92.39,57966.39012975962,45.4319,45.4613,45.265,45.3435,57966.3901
2011-01-11 09:40:00,92.39,92.39,91.72,91.82,36268.87896192299,45.3435,45.3435,45.0147,45.0638,36268.879
2011-01-11 09:45:00,91.74,92.0,91.54,91.57,35311.63582216549,45.0245,45.1521,44.9264,44.9411,35311.6358
2011-01-11 09:50:00,91.61,91.8,91.59,91.74,33928.95128696022,44.9607,45.054,44.9509,45.0245,33928.9513
2011-01-11 09:55:00,91.74,91.86,91.68,91.76,29674.537332482447,45.0245,45.0834,44.9951,45.0343,29674.5373
2011-01-11 10:00:00,91.76,91.8,91.64,91.67,70410.5509466071,45.0343,45.054,44.9755,44.9902,70410.5509
2011-01-11 10:05:00,91.66,91.78,91.6,91.68,49776.64326738991,44.9853,45.0442,44.9558,44.9951,49776.6433
2011-01-11 10:10:00,91.69,91.86,91.69,91.84,28930.014890448834,45.0,45.0834,45.0,45.0736,28930.0149
2011-01-11 10:15:00,91.84,91.89,91.66,91.86,38821.52733460965,45.0736,45.0981,44.9853,45.0834,38821.5273
2011-01-11 10:20:00,91.83,91.83,91.67,91.76,44990.42756860242,45.0687,45.0687,44.9902,45.0343,44990.4276
2011-01-11 10:25:00,91.76,92.0,91.73,91.86,39778.77047436715,45.0343,45.1521,45.0196,45.0834,39778.7705
2011-01-11 10:30:00,91.86,92.01,91.83,91.91,37226.122101680485,45.0834,45.157,45.0687,45.108,37226.1221
2011-01-11 10:35:00,91.91,92.0,91.84,91.89,17762.17825994469,45.108,45.1521,45.0736,45.0981,17762.1783
2011-01-11 10:40:00,91.89,91.92,91.78,91.81,35417.99617102744,45.0981,45.1129,45.0442,45.0589,35417.9962
2011-01-11 10:45:00,91.78,91.85,91.75,91.8,17762.17825994469,45.0442,45.0785,45.0294,45.054,17762.1783
2011-01-11 10:50:00,91.76,91.96,91.7,91.96,23505.63709848968,45.0343,45.1325,45.0049,45.1325,23505.6371
2011-01-11 10:55:00,91.96,92.07,91.89,92.01,19889.38523718357,45.1325,45.1865,45.0981,45.157,19889.3852
2011-01-11 11:00:00,92.02,92.37,92.02,92.29,19144.86279514997,45.162,45.3337,45.162,45.2945,19144.8628
2011-01-11 11:05:00,92.29,92.44,92.28,92.37,22442.03360987024,45.2945,45.3681,45.2896,45.3337,22442.0336
2011-01-11 11:10:00,92.37,92.39,92.29,92.31,12018.7194213997,45.3337,45.3435,45.2945,45.3043,12018.7194
2011-01-11 11:15:00,92.31,92.32,92.16,92.21,15422.250584981915,45.3043,45.3092,45.2307,45.2552,15422.2506
2011-01-11 11:20:00,92.21,92.29,92.19,92.27,23399.276749627734,45.2552,45.2945,45.2454,45.2846,23399.2767
2011-01-11 11:25:00,92.25,92.45,92.23,92.42,59029.993618379056,45.2748,45.373,45.265,45.3583,59029.9936
2011-01-11 11:30:00,92.42,92.48,92.4,92.45,10955.115932780258,45.3583,45.3877,45.3484,45.373,10955.1159
2011-01-11 11:35:00,92.47,92.47,92.35,92.39,30206.339076792166,45.3828,45.3828,45.3239,45.3435,30206.3391
2011-01-11 11:40:00,92.4,92.54,92.38,92.54,36375.239310784935,45.3484,45.4172,45.3386,45.4172,36375.2393
2011-01-11 11:45:00,92.55,92.67,92.53,92.63,36587.96000850882,45.4221,45.481,45.4123,45.4613,36587.96
2011-01-11 11:50:00,92.64,92.69,92.63,92.64,22122.952563284405,45.4662,45.4908,45.4613,45.4662,22122.9526
2011-01-11 11:55:00,92.62,92.65,92.53,92.55,13507.76430546692,45.4564,45.4711,45.4123,45.4221,13507.7643
2011-01-11 12:00:00,92.55,92.56,92.41,92.41,21272.06977238885,45.4221,45.427,45.3534,45.3534,21272.0698
2011-01-11 12:05:00,92.41,92.41,92.33,92.36,7232.503722612209,45.3534,45.3534,45.3141,45.3288,7232.5037
2011-01-11 12:10:00,92.34,92.46,92.33,92.44,8615.188257817485,45.319,45.3779,45.3141,45.3681,8615.1883
2011-01-11 12:15:00,92.44,92.44,92.38,92.42,8721.54860667943,45.3681,45.3681,45.3386,45.3583,8721.5486
2011-01-11 12:20:00,92.42,92.49,92.41,92.49,6913.422676026376,45.3583,45.3926,45.3534,45.3926,6913.4227
2011-01-11 12:25:00,92.49,92.49,92.37,92.39,7126.143373750265,45.3926,45.3926,45.3337,45.3435,7126.1434
2011-01-11 12:30:00,92.37,92.39,92.32,92.36,7126.143373750265,45.3337,45.3435,45.3092,45.3288,7126.1434
2011-01-11 12:35:00,92.37,92.38,92.32,92.37,8827.908955541372,45.3337,45.3386,45.3092,45.3337,8827.909
2011-01-11 12:40:00,92.37,92.39,92.33,92.37,11486.91767708998,45.3337,45.3435,45.3141,45.3337,11486.9177
2011-01-11 12:45:00,92.36,92.39,92.32,92.33,15847.691980429694,45.3288,45.3435,45.3092,45.3141,15847.692
2011-01-11 12:50:00,92.35,92.35,92.21,92.21,8934.269304403317,45.3239,45.3239,45.2552,45.2552,8934.2693
2011-01-11 12:55:00,92.2,92.28,92.19,92.22,8721.54860667943,45.2503,45.2896,45.2454,45.2601,8721.5486
2011-01-11 13:00:00,92.21,92.33,92.2,92.29,24143.799191661343,45.2552,45.3141,45.2503,45.2945,24143.7992
2011-01-11 13:05:00,92.29,92.29,92.1,92.23,52967.45373324824,45.2945,45.2945,45.2012,45.265,52967.4537
2011-01-11 13:10:00,92.23,92.27,91.9,92.07,27547.33035524356,45.265,45.2846,45.1031,45.1865,27547.3304
2011-01-11 13:15:00,92.06,92.09,91.96,92.03,25101.042331418845,45.1816,45.1963,45.1325,45.1669,25101.0423
2011-01-11 13:20:00,92.05,92.07,91.95,92.03,35417.99617102744,45.1767,45.1865,45.1276,45.1669,35417.9962
2011-01-11 13:25:00,92.05,92.14,91.98,92.03,59136.35396724101,45.1767,45.2208,45.1423,45.1669,59136.354
2011-01-11 13:30:00,92.05,92.06,91.87,91.91,30525.420123378,45.1767,45.1816,45.0883,45.108,30525.4201
2011-01-11 13:35:00,91.9,91.91,91.84,91.84,46798.55349925547,45.1031,45.108,45.0736,45.0736,46798.5535
2011-01-11 13:40:00,91.82,91.84,91.73,91.77,41267.81535843437,45.0638,45.0736,45.0196,45.0393,41267.8154
2011-01-11 13:45:00,91.77,91.78,91.71,91.71,23399.276749627734,45.0393,45.0442,45.0098,45.0098,23399.2767
2011-01-11 13:50:00,91.7,91.7,91.6,91.66,23931.078493937457,45.0049,45.0049,44.9558,44.9853,23931.0785
2011-01-11 13:55:00,91.66,91.66,91.54,91.66,14784.088491810253,44.9853,44.9853,44.9264,44.9853,14784.0885
2011-01-11 14:00:00,91.66,91.68,91.56,91.65,54031.05722186768,44.9853,44.9951,44.9362,44.9804,54031.0572
2011-01-11 14:05:00,91.62,91.67,91.49,91.65,38715.16698574771,44.9656,44.9902,44.9018,44.9804,38715.167
2011-01-11 14:10:00,91.67,91.69,91.59,91.67,32014.46500744522,44.9902,45.0,44.9509,44.9902,32014.465
2011-01-11 14:15:00,91.64,91.72,91.62,91.7,38927.88768347159,44.9755,45.0147,44.9656,45.0049,38927.8877
2011-01-11 14:20:00,91.66,91.73,91.63,91.67,23718.357796213568,44.9853,45.0196,44.9705,44.9902,23718.3578
2011-01-11 14:25:00,91.67,91.72,91.64,91.66,29887.25803020633,44.9902,45.0147,44.9755,44.9853,29887.258
2011-01-11 14:30:00,91.66,91.7,91.6,91.65,32014.46500744522,44.9853,45.0049,44.9558,44.9804,32014.465
2011-01-11 14:35:00,91.65,91.74,91.61,91.68,35311.63582216549,44.9804,45.0245,44.9607,44.9951,35311.6358
2011-01-11 14:40:00,91.67,91.73,91.66,91.71,24888.321633694955,44.9902,45.0196,44.9853,45.0098,24888.3216
2011-01-11 14:45:00,91.72,91.73,91.63,91.7,14145.926398638583,45.0147,45.0196,44.9705,45.0049,14145.9264
2011-01-11 14:50:00,91.71,91.73,91.67,91.67,20314.82663263136,45.0098,45.0196,44.9902,44.9902,20314.8266
2011-01-11 14:55:00,91.67,91.68,91.62,91.66,68283.34396936822,44.9902,44.9951,44.9656,44.9853,68283.344
2011-01-11 15:00:00,91.66,91.69,91.64,91.67,33184.42884492661,44.9853,45.0,44.9755,44.9902,33184.4288
2011-01-11 15:05:00,91.67,91.71,91.65,91.67,30206.339076792166,44.9902,45.0098,44.9804,44.9902,30206.3391
2011-01-11 15:10:00,91.67,91.69,91.6,91.62,15422.250584981915,44.9902,45.0,44.9558,44.9656,15422.2506
2011-01-11 15:15:00,91.6,91.61,91.57,91.61,8296.107211231652,44.9558,44.9607,44.9411,44.9607,8296.1072
2011-01-11 15:20:00,91.6,91.61,91.54,91.6,14039.56604977664,44.9558,44.9607,44.9264,44.9558,14039.566
2011-01-11 15:25:00,91.6,91.67,91.6,91.64,21272.06977238885,44.9558,44.9902,44.9558,44.9755,21272.0698
2011-01-11 15:30:00,91.63,91.65,91.57,91.57,11486.91767708998,44.9705,44.9804,44.9411,44.9411,11486.9177
2011-01-11 15:35:00,91.57,91.68,91.57,91.6,19995.74558604552,44.9411,44.9951,44.9411,44.9558,19995.7456
2011-01-11 15:40:00,91.59,91.67,91.56,91.64,27547.33035524356,44.9509,44.9902,44.9362,44.9755,27547.3304
2011-01-11 15:45:00,91.67,91.71,91.63,91.71,63709.84896830461,44.9902,45.0098,44.9705,45.0098,63709.849
2011-01-11 15:50:00,91.7,91.71,91.59,91.62,54562.8589661774,45.0049,45.0098,44.9509,44.9656,54562.859
2011-01-11 15:55:00,91.62,91.76,91.62,91.73,114337.37502659007,44.9656,45.0343,44.9656,45.0196,114337.375
2011-01-12 09:30:00,92.44,92.83,92.44,92.68,32546.26675175494,45.3681,45.5595,45.3681,45.4859,32546.2668
2011-01-12 09:35:00,92.64,92.68,92.23,92.24,20102.105934907464,45.4662,45.4859,45.265,45.2699,20102.1059
2011-01-12 09:40:00,92.25,92.47,92.14,92.32,37864.28419485215,45.2748,45.3828,45.2208,45.3092,37864.2842
2011-01-12 09:45:00,92.31,92.37,91.94,92.07,36907.041055094654,45.3043,45.3337,45.1227,45.1865,36907.0411
2011-01-12 09:50:00,92.05,92.25,92.03,92.24,29461.81663475856,45.1767,45.2748,45.1669,45.2699,29461.8166
2011-01-12 09:55:00,92.25,92.37,92.16,92.37,23718.357796213568,45.2748,45.3337,45.2307,45.3337,23718.3578
2011-01-12 10:00:00,92.36,92.62,92.21,92.43,33503.50989151244,45.3288,45.4564,45.2552,45.3632,33503.5099
2011-01-12 10:05:00,92.43,92.57,92.41,92.41,47755.796639012966,45.3632,45.4319,45.3534,45.3534,47755.7966
2011-01-12 10:10:00,92.41,92.59,92.41,92.47,26058.285471176343,45.3534,45.4417,45.3534,45.3828,26058.2855
2011-01-12 10:15:00,92.47,92.49,92.31,92.31,35205.27547330355,45.3828,45.3926,45.3043,45.3043,35205.2755
2011-01-12 10:20:00,92.32,92.39,92.22,92.25,23080.195703041903,45.3092,45.3435,45.2601,45.2748,23080.1957
2011-01-12 10:25:00,92.25,92.39,92.17,92.24,38502.44628802382,45.2748,45.3435,45.2356,45.2699,38502.4463
2011-01-12 10:30:00,92.22,92.38,92.21,92.3,19463.9438417358,45.2601,45.3386,45.2552,45.2994,19463.9438
2011-01-12 10:35:00,92.29,92.32,92.19,92.21,25845.564773452454,45.2945,45.3092,45.2454,45.2552,25845.5648
2011-01-12 10:40:00,92.19,92.33,92.07,92.14,49670.28291852796,45.2454,45.3141,45.1865,45.2208,49670.2829
2011-01-12 10:45:00,92.14,92.16,92.02,92.05,34992.55477557966,45.2208,45.2307,45.162,45.1767,34992.5548
2011-01-12 10:50:00,92.06,92.08,91.93,91.93,12763.24186343331,45.1816,45.1914,45.1178,45.1178,12763.2419
2011-01-12 10:55:00,91.94,92.01,91.91,91.94,34886.19442671772,45.1227,45.157,45.108,45.1227,34886.1944
2011-01-12 11:00:00,91.95,92.01,91.86,91.95,20102.105934907464,45.1276,45.157,45.0834,45.1276,20102.1059
2011-01-12 11:05:00,91.95,92.05,91.9,91.94,27440.970006381616,45.1276,45.1767,45.1031,45.1227,27440.97
2011-01-12 11:10:00,91.93,91.95,91.82,91.94,34460.75303126994,45.1178,45.1276,45.0638,45.1227,34460.753
2011-01-12 11:15:00,91.96,91.96,91.87,91.89,10423.314188470536,45.1325,45.1325,45.0883,45.0981,10423.3142
2011-01-12 11:20:00,91.9,91.92,91.85,91.9,6275.260582854711,45.1031,45.1129,45.0785,45.1031,6275.2606
2011-01-12 11:25:00,91.9,91.9,91.78,91.82,8615.188257817485,45.1031,45.1031,45.0442,45.0638,8615.1883
2011-01-12 11:30:00,91.78,91.9,91.78,91.87,33184.42884492661,45.0442,45.1031,45.0442,45.0883,33184.4288
2011-01-12 11:35:00,91.89,91.9,91.74,91.74,15209.529887258028,45.0981,45.1031,45.0245,45.0245,15209.5299
2011-01-12 11:40:00,91.78,91.84,91.75,91.84,7657.945118059986,45.0442,45.0736,45.0294,45.0736,7657.9451
2011-01-12 11:45:00,91.82,91.83,91.7,91.73,5424.377791959157,45.0638,45.0687,45.0049,45.0196,5424.3778
2011-01-12 11:50:00,91.74,91.74,91.6,91.67,20952.988725803018,45.0245,45.0245,44.9558,44.9902,20952.9887
2011-01-12 11:55:00,91.65,91.69,91.61,91.61,15634.971282705805,44.9804,45.0,44.9607,44.9607,15634.9713
2011-01-12 12:00:00,91.62,91.7,91.61,91.67,21910.23186556052,44.9656,45.0049,44.9607,44.9902,21910.2319
2011-01-12 12:05:00,91.67,91.71,91.62,91.69,23186.556051903848,44.9902,45.0098,44.9656,45.0,23186.5561
2011-01-12 12:10:00,91.67,91.79,91.64,91.79,17124.016166773024,44.9902,45.0491,44.9755,45.0491,17124.0162
2011-01-12 12:15:00,91.81,91.9,91.79,91.89,17230.37651563497,45.0589,45.1031,45.0491,45.0981,17230.3765
2011-01-12 12:20:00,91.86,91.91,91.81,91.88,22442.03360987024,45.0834,45.108,45.0589,45.0932,22442.0336
2011-01-12 12:25:00,91.86,91.89,91.78,91.85,14890.448840672196,45.0834,45.0981,45.0442,45.0785,14890.4488
2011-01-12 12:30:00,91.8,91.85,91.77,91.85,6913.422676026376,45.054,45.0785,45.0393,45.0785,6913.4227
2011-01-12 12:35:00,91.85,91.85,91.6,91.6,20527.54733035524,45.0785,45.0785,44.9558,44.9558,20527.5473
2011-01-12 12:40:00,91.6,91.62,91.53,91.59,26483.72686662412,44.9558,44.9656,44.9215,44.9509,26483.7269
2011-01-12 12:45:00,91.58,91.72,91.51,91.72,10848.755583918311,44.946,45.0147,44.9117,45.0147,10848.7556
2011-01-12 12:50:00,91.71,91.73,91.63,91.64,12869.602212295256,45.0098,45.0196,44.9705,44.9755,12869.6022
2011-01-12 12:55:00,91.66,91.66,91.57,91.59,3935.332907891937,44.9853,44.9853,44.9411,44.9509,3935.3329
2011-01-12 13:00:00,91.55,91.69,91.55,91.66,5637.098489683045,44.9313,45.0,44.9313,44.9853,5637.0985
2011-01-12 13:05:00,91.71,91.73,91.62,91.63,7551.584769198042,45.0098,45.0196,44.9656,44.9705,7551.5848
2011-01-12 13:10:00,91.64,91.67,91.58,91.62,16273.13337587747,44.9755,44.9902,44.946,44.9656,16273.1334
2011-01-12 13:15:00,91.66,91.71,91.58,91.64,17124.016166773024,44.9853,45.0098,44.946,44.9755,17124.0162
2011-01-12 13:20:00,91.63,91.63,91.58,91.58,1595.4052329291635,44.9705,44.9705,44.946,44.946,1595.4052
2011-01-12 13:25:00,91.58,91.65,91.58,91.58,4892.576047649435,44.946,44.9804,44.946,44.946,4892.576
2011-01-12 13:30:00,91.58,91.59,91.56,91.58,2446.2880238247176,44.946,44.9509,44.9362,44.946,2446.288
2011-01-12 13:35:00,91.58,91.59,91.56,91.57,2659.0087215486064,44.946,44.9509,44.9362,44.9411,2659.0087
2011-01-12 13:40:00,91.57,91.63,91.57,91.61,4892.576047649435,44.9411,44.9705,44.9411,44.9607,4892.576
2011-01-12 13:45:00,91.63,91.67,91.57,91.57,27440.970006381616,44.9705,44.9902,44.9411,44.9411,27440.97
2011-01-12 13:50:00,91.57,91.58,91.55,91.56,3935.332907891937,44.9411,44.946,44.9313,44.9362,3935.3329
2011-01-12 13:55:00,91.56,91.58,91.52,91.54,4679.855349925547,44.9362,44.946,44.9166,44.9264,4679.8553
2011-01-12 14:00:00,91.55,91.57,91.48,91.52,8827.908955541372,44.9313,44.9411,44.8969,44.9166,8827.909
2011-01-12 14:05:00,91.55,91.59,91.46,91.58,6381.620931716655,44.9313,44.9509,44.8871,44.946,6381.6209
2011-01-12 14:10:00,91.58,91.59,91.5,91.55,9997.87279302276,44.946,44.9509,44.9067,44.9313,9997.8728
2011-01-12 14:15:00,91.55,91.57,91.51,91.52,4998.93639651138,44.9313,44.9411,44.9117,44.9166,4998.9364
2011-01-12 14:20:00,91.48,91.48,91.43,91.44,9678.791746436927,44.8969,44.8969,44.8724,44.8773,9678.7917
2011-01-12 14:25:00,91.44,91.47,91.42,91.43,9146.990002127206,44.8773,44.892,44.8675,44.8724,9146.99
2011-01-12 14:30:00,91.43,91.45,91.42,91.43,6807.062327164432,44.8724,44.8822,44.8675,44.8724,6807.0623
2011-01-12 14:35:00,91.44,91.47,91.4,91.42,14465.007445224415,44.8773,44.892,44.8577,44.8675,14465.0074
2011-01-12 14:40:00,91.42,91.52,91.41,91.43,8934.269304403317,44.8675,44.9166,44.8626,44.8724,8934.2693
2011-01-12 14:45:00,91.43,91.45,91.34,91.41,16911.295469049135,44.8724,44.8822,44.8282,44.8626,16911.2955
2011-01-12 14:50:00,91.41,91.45,91.38,91.43,11167.836630504144,44.8626,44.8822,44.8478,44.8724,11167.8366
2011-01-12 14:55:00,91.4,91.5,91.4,91.47,13188.683258881088,44.8577,44.9067,44.8577,44.892,13188.6833
2011-01-12 15:00:00,91.48,91.54,91.43,91.54,13826.845352052753,44.8969,44.9264,44.8724,44.9264,13826.8454
2011-01-12 15:05:00,91.54,91.57,91.5,91.53,18932.14209742608,44.9264,44.9411,44.9067,44.9215,18932.1421
2011-01-12 15:10:00,91.52,91.58,91.42,91.45,56902.78664114018,44.9166,44.946,44.8675,44.8822,56902.7866
2011-01-12 15:15:00,91.45,91.5,91.39,91.46,28717.29419272495,44.8822,44.9067,44.8528,44.8871,28717.2942
2011-01-12 15:20:00,91.46,91.47,91.4,91.47,22016.59221442246,44.8871,44.892,44.8577,44.892,22016.5922
2011-01-12 15:25:00,91.48,91.57,91.47,91.55,19144.86279514997,44.8969,44.9411,44.892,44.9313,19144.8628
2011-01-12 15:30:00,91.54,91.63,91.49,91.59,19676.664539459685,44.9264,44.9705,44.9018,44.9509,19676.6645
2011-01-12 15:35:00,91.58,91.62,91.52,91.61,19251.22314401191,44.946,44.9656,44.9166,44.9607,19251.2231
2011-01-12 15:40:00,91.62,91.67,91.55,91.67,24356.519889385232,44.9656,44.9902,44.9313,44.9902,24356.5199
2011-01-12 15:45:00,91.68,91.78,91.59,91.61,74877.68559880875,44.9951,45.0442,44.9509,44.9607,74877.6856
2011-01-12 15:50:00,91.61,91.77,91.6,91.76,27866.411401829395,44.9607,45.0393,44.9558,45.0343,27866.4114
2011-01-12 15:55:00,91.76,91.89,91.7,91.82,133801.31886832588,45.0343,45.0981,45.0049,45.0638,133801.3189
2011-01-13 09:30:00,91.72,91.95,91.57,91.58,54562.8589661774,45.0147,45.1276,44.9411,44.946,54562.859
2011-01-13 09:35:00,91.57,91.83,91.52,91.75,19357.58349287385,44.9411,45.0687,44.9166,45.0294,19357.5835
2011-01-13 09:40:00,91.66,91.76,91.52,91.56,14996.80918953414,44.9853,45.0343,44.9166,44.9362,14996.8092
2011-01-13 09:45:00,91.53,91.57,91.36,91.37,12018.7194213997,44.9215,44.9411,44.838,44.8429,12018.7194
2011-01-13 09:50:00,91.38,91.57,91.38,91.55,13188.683258881088,44.8478,44.9411,44.8478,44.9313,13188.6833
2011-01-13 09:55:00,91.6,91.6,91.46,91.56,7126.143373750265,44.9558,44.9558,44.8871,44.9362,7126.1434
2011-01-13 10:00:00,91.59,91.6,91.4,91.4,11593.278025951924,44.9509,44.9558,44.8577,44.8577,11593.278
2011-01-13 10:05:00,91.4,91.41,91.22,91.36,11805.998723675812,44.8577,44.8626,44.7693,44.838,11805.9987
2011-01-13 10:10:00,91.36,91.45,91.26,91.3,4786.215698787491,44.838,44.8822,44.789,44.8086,4786.2157
2011-01-13 10:15:00,91.29,91.4,91.22,91.38,7657.945118059986,44.8037,44.8577,44.7693,44.8478,7657.9451
2011-01-13 10:20:00,91.41,91.58,91.38,91.54,13082.322910019142,44.8626,44.946,44.8478,44.9264,13082.3229
2011-01-13 10:25:00,91.54,91.56,91.43,91.48,10636.034886194426,44.9264,44.9362,44.8724,44.8969,10636.0349
2011-01-13 10:30:00,91.45,91.52,91.4,91.46,14784.088491810253,44.8822,44.9166,44.8577,44.8871,14784.0885
2011-01-13 10:35:00,91.47,91.52,91.43,91.49,10210.593490746647,44.892,44.9166,44.8724,44.9018,10210.5935
2011-01-13 10:40:00,91.47,91.5,91.38,91.49,88917.2516485854,44.892,44.9067,44.8478,44.9018,88917.2516
2011-01-13 10:45:00,91.48,91.54,91.41,91.48,6487.9812805786,44.8969,44.9264,44.8626,44.8969,6487.9813
2011-01-13 10:50:00,91.44,91.59,91.44,91.59,6594.341629440543,44.8773,44.9509,44.8773,44.9509,6594.3416
2011-01-13 10:55:00,91.59,91.74,91.59,91.72,11912.359072537756,44.9509,45.0245,44.9509,45.0147,11912.3591
2011-01-13 11:00:00,91.74,91.83,91.74,91.83,4573.495001063603,45.0245,45.0687,45.0245,45.0687,4573.495
2011-01-13 11:05:00,91.85,91.97,91.73,91.97,14677.728142948306,45.0785,45.1374,45.0196,45.1374,14677.7281
2011-01-13 11:10:00,91.98,92.05,91.89,91.95,3509.89151244416,45.1423,45.1767,45.0981,45.1276,3509.8915
2011-01-13 11:15:00,91.96,92.03,91.96,92.03,3935.332907891937,45.1325,45.1669,45.1325,45.1669,3935.3329
2011-01-13 11:20:00,92.04,92.23,92.04,92.2,12444.160816847478,45.1718,45.265,45.1718,45.2503,12444.1608
2011-01-13 11:25:00,92.21,92.23,92.13,92.17,4254.41395447777,45.2552,45.265,45.2159,45.2356,4254.414
2011-01-13 11:30:00,92.18,92.34,92.18,92.28,5318.017443097213,45.2405,45.319,45.2405,45.2896,5318.0174
2011-01-13 11:35:00,92.33,92.34,92.26,92.3,4679.855349925547,45.3141,45.319,45.2797,45.2994,4679.8553
2011-01-13 11:40:00,92.3,92.37,92.25,92.35,7232.503722612209,45.2994,45.3337,45.2748,45.3239,7232.5037
2011-01-13 11:45:00,92.36,92.38,92.29,92.35,9678.791746436927,45.3288,45.3386,45.2945,45.3239,9678.7917
2011-01-13 11:50:00,92.35,92.39,92.29,92.38,16060.412678153582,45.3239,45.3435,45.2945,45.3386,16060.4127
2011-01-13 11:55:00,92.38,92.38,92.27,92.27,5105.296745373324,45.3386,45.3386,45.2846,45.2846,5105.2967
2011-01-13 12:00:00,92.27,92.28,92.19,92.21,4573.495001063603,45.2846,45.2896,45.2454,45.2552,4573.495
2011-01-13 12:05:00,92.18,92.19,92.07,92.07,4679.855349925547,45.2405,45.2454,45.1865,45.1865,4679.8553
2011-01-13 12:10:00,92.07,92.07,91.96,91.98,13933.205700914696,45.1865,45.1865,45.1325,45.1423,13933.2057
2011-01-13 12:15:00,91.96,92.19,91.96,92.19,9466.071048713038,45.1325,45.2454,45.1325,45.2454,9466.071
2011-01-13 12:20:00,92.19,92.21,92.11,92.13,9997.87279302276,45.2454,45.2552,45.2061,45.2159,9997.8728
2011-01-13 12:25:00,92.13,92.21,92.13,92.2,5530.738140821101,45.2159,45.2552,45.2159,45.2503,5530.7381
2011-01-13 12:30:00,92.2,92.21,92.14,92.19,17549.4575622208,45.2503,45.2552,45.2208,45.2454,17549.4576
2011-01-13 12:35:00,92.19,92.19,92.12,92.14,34779.83407785577,45.2454,45.2454,45.211,45.2208,34779.8341
2011-01-13 12:40:00,92.13,92.13,92.08,92.11,3616.251861306104,45.2159,45.2159,45.1914,45.2061,3616.2519
2011-01-13 12:45:00,92.11,92.11,92.03,92.1,5318.017443097213,45.2061,45.2061,45.1669,45.2012,5318.0174
2011-01-13 12:50:00,92.1,92.12,92.08,92.08,4998.93639651138,45.2012,45.211,45.1914,45.1914,4998.9364
2011-01-13 12:55:00,92.06,92.06,91.93,91.96,5849.819187406933,45.1816,45.1816,45.1178,45.1325,5849.8192
2011-01-13 13:00:00,91.95,91.96,91.84,91.96,10848.755583918311,45.1276,45.1325,45.0736,45.1325,10848.7556
2011-01-13 13:05:00,91.98,92.08,91.98,92.08,4573.495001063603,45.1423,45.1914,45.1423,45.1914,4573.495
2011-01-13 13:10:00,92.09,92.27,92.09,92.27,5637.098489683045,45.1963,45.2846,45.1963,45.2846,5637.0985
2011-01-13 13:15:00,92.23,92.32,92.18,92.3,5743.45883854499,45.265,45.3092,45.2405,45.2994,5743.4588
2011-01-13 13:20:00,92.31,92.32,92.19,92.21,4892.576047649435,45.3043,45.3092,45.2454,45.2552,4892.576
2011-01-13 13:25:00,92.22,92.27,92.19,92.24,6807.062327164432,45.2601,45.2846,45.2454,45.2699,6807.0623
2011-01-13 13:30:00,92.23,92.32,92.22,92.24,6594.341629440543,45.265,45.3092,45.2601,45.2699,6594.3416
2011-01-13 13:35:00,92.24,92.26,92.17,92.25,8083.386513507763,45.2699,45.2797,45.2356,45.2748,8083.3865
2011-01-13 13:40:00,92.28,92.28,92.2,92.24,3403.531163582216,45.2896,45.2896,45.2503,45.2699,3403.5312
2011-01-13 13:45:00,92.22,92.23,92.17,92.17,6487.9812805786,45.2601,45.265,45.2356,45.2356,6487.9813
2011-01-13 13:50:00,92.16,92.23,92.16,92.22,7764.30546692193,45.2307,45.265,45.2307,45.2601,7764.3055
2011-01-13 13:55:00,92.21,92.23,92.14,92.22,3935.332907891937,45.2552,45.265,45.2208,45.2601,3935.3329
2011-01-13 14:00:00,92.2,92.21,92.13,92.18,5318.017443097213,45.2503,45.2552,45.2159,45.2405,5318.0174
2011-01-13 14:05:00,92.18,92.22,92.1,92.14,4041.6932567538815,45.2405,45.2601,45.2012,45.2208,4041.6933
2011-01-13 14:10:00,92.14,92.14,91.92,91.97,10316.953839608592,45.2208,45.2208,45.1129,45.1374,10316.9538
2011-01-13 14:15:00,91.98,92.14,91.98,92.07,12231.440119123588,45.1423,45.2208,45.1423,45.1865,12231.4401
2011-01-13 14:20:00,92.05,92.05,91.99,92.0,2020.8466283769408,45.1767,45.1767,45.1472,45.1521,2020.8466
2011-01-13 14:25:00,92.02,92.06,91.93,92.05,7657.945118059986,45.162,45.1816,45.1178,45.1767,7657.9451
2011-01-13 14:30:00,92.05,92.06,92.0,92.04,7019.78302488832,45.1767,45.1816,45.1521,45.1718,7019.783
2011-01-13 14:35:00,92.03,92.03,91.93,91.95,3935.332907891937,45.1669,45.1669,45.1178,45.1276,3935.3329
2011-01-13 14:40:00,91.95,91.96,91.88,91.88,5424.377791959157,45.1276,45.1325,45.0932,45.0932,5424.3778
2011-01-13 14:45:00,91.9,92.03,91.85,92.01,11912.359072537756,45.1031,45.1669,45.0785,45.157,11912.3591
2011-01-13 14:50:00,91.98,92.05,91.9,91.92,11380.557328228037,45.1423,45.1767,45.1031,45.1129,11380.5573
2011-01-13 14:55:00,91.93,92.04,91.91,92.03,9146.990002127206,45.1178,45.1718,45.108,45.1669,9146.99
2011-01-13 15:00:00,92.02,92.11,92.02,92.11,12125.079770261644,45.162,45.2061,45.162,45.2061,12125.0798
2011-01-13 15:05:00,92.14,92.25,92.14,92.25,13614.124654328863,45.2208,45.2748,45.2208,45.2748,13614.1247
2011-01-13 15:10:00,92.23,92.23,92.18,92.18,8615.188257817485,45.265,45.265,45.2405,45.2405,8615.1883
2011-01-13 15:15:00,92.15,92.2,92.08,92.18,12125.079770261644,45.2258,45.2503,45.1914,45.2405,12125.0798
2011-01-13 15:20:00,92.18,92.18,92.01,92.08,17124.016166773024,45.2405,45.2405,45.157,45.1914,17124.0162
2011-01-13 15:25:00,92.09,92.09,91.94,92.03,22122.952563284405,45.1963,45.1963,45.1227,45.1669,22122.9526
2011-01-13 15:30:00,92.04,92.08,91.94,91.97,32865.34779834077,45.1718,45.1914,45.1227,45.1374,32865.3478
2011-01-13 15:35:00,91.95,92.07,91.94,92.07,23505.63709848968,45.1276,45.1865,45.1227,45.1865,23505.6371
2011-01-13 15:40:00,92.06,92.08,91.39,92.08,96575.1967666454,45.1816,45.1914,44.8528,45.1914,96575.1968
2011-01-13 15:45:00,92.07,92.21,92.03,92.04,44990.42756860242,45.1865,45.2552,45.1669,45.1718,44990.4276
2011-01-13 15:50:00,92.04,92.18,92.04,92.08,32439.906402893,45.1718,45.2405,45.1718,45.1914,32439.9064
2011-01-13 15:55:00,92.08,92.28,92.07,92.26,77217.61327377152,45.1914,45.2896,45.1865,45.2797,77217.6133
2011-01-14 09:30:00,92.23,92.53,91.68,92.08,33822.59093809827,45.265,45.4123,44.9951,45.1914,33822.5909
2011-01-14 09:35:00,92.11,92.56,92.1,92.39,11805.998723675812,45.2061,45.427,45.2012,45.3435,11805.9987
2011-01-14 09:40:00,92.39,92.39,92.04,92.28,6913.422676026376,45.3435,45.3435,45.1718,45.2896,6913.4227
2011-01-14 09:45:00,92.15,92.15,91.81,91.93,9466.071048713038,45.2258,45.2258,45.0589,45.1178,9466.071
2011-01-14 09:50:00,91.9,92.04,91.81,91.87,11699.638374813869,45.1031,45.1718,45.0589,45.0883,11699.6384
2011-01-14 09:55:00,91.81,92.01,91.74,92.0,14890.448840672196,45.0589,45.157,45.0245,45.1521,14890.4488
2011-01-14 10:00:00,92.02,92.28,92.02,92.2,13188.683258881088,45.162,45.2896,45.162,45.2503,13188.6833
2011-01-14 10:05:00,92.2,92.49,92.08,92.49,23399.276749627734,45.2503,45.3926,45.1914,45.3926,23399.2767
2011-01-14 10:10:00,92.48,92.53,92.35,92.44,17443.09721335886,45.3877,45.4123,45.3239,45.3681,17443.0972
2011-01-14 10:15:00,92.47,92.53,92.29,92.36,16911.295469049135,45.3828,45.4123,45.2945,45.3288,16911.2955
2011-01-14 10:20:00,92.37,92.37,92.19,92.22,14465.007445224415,45.3337,45.3337,45.2454,45.2601,14465.0074
2011-01-14 10:25:00,92.19,92.22,91.99,92.04,13082.322910019142,45.2454,45.2601,45.1472,45.1718,13082.3229
2011-01-14 10:30:00,92.05,92.13,91.96,92.1,16592.214422463305,45.1767,45.2159,45.1325,45.2012,16592.2144
2011-01-14 10:35:00,92.11,92.32,92.08,92.27,14145.926398638583,45.2061,45.3092,45.1914,45.2846,14145.9264
2011-01-14 10:40:00,92.28,92.49,92.25,92.48,20846.62837694108,45.2896,45.3926,45.2748,45.3877,20846.6284
2011-01-14 10:45:00,92.49,92.6,92.36,92.51,25951.9251223144,45.3926,45.4466,45.3288,45.4024,25951.9251
2011-01-14 10:50:00,92.51,92.56,92.47,92.56,9146.990002127206,45.4024,45.427,45.3828,45.427,9146.99
2011-01-14 10:55:00,92.56,92.61,92.52,92.56,9785.15209529887,45.427,45.4515,45.4073,45.427,9785.1521
2011-01-14 11:00:00,92.55,92.61,92.51,92.54,8721.54860667943,45.4221,45.4515,45.4024,45.4172,8721.5486
2011-01-14 11:05:00,92.53,92.54,92.42,92.46,6594.341629440543,45.4123,45.4172,45.3583,45.3779,6594.3416
2011-01-14 11:10:00,92.56,92.62,92.52,92.62,7551.584769198042,45.427,45.4564,45.4073,45.4564,7551.5848
2011-01-14 11:15:00,92.64,92.65,92.52,92.53,8615.188257817485,45.4662,45.4711,45.4073,45.4123,8615.1883
2011-01-14 11:20:00,92.53,92.69,92.52,92.56,8615.188257817485,45.4123,45.4908,45.4073,45.427,8615.1883
2011-01-14 11:25:00,92.56,92.63,92.5,92.63,8934.269304403317,45.427,45.4613,45.3975,45.4613,8934.2693
2011-01-14 11:30:00,92.6,92.64,92.55,92.59,6700.701978302488,45.4466,45.4662,45.4221,45.4417,6700.702
2011-01-14 11:35:00,92.61,92.66,92.52,92.64,5105.296745373324,45.4515,45.4761,45.4073,45.4662,5105.2967
2011-01-14 11:40:00,92.64,92.7,92.59,92.7,3828.972559029993,45.4662,45.4957,45.4417,45.4957,3828.9726
2011-01-14 11:45:00,92.68,92.85,92.68,92.79,12337.800467985531,45.4859,45.5693,45.4859,45.5399,12337.8005
2011-01-14 11:50:00,92.79,92.79,92.62,92.7,21803.87151669857,45.5399,45.5399,45.4564,45.4957,21803.8715
2011-01-14 11:55:00,92.68,92.83,92.64,92.83,10423.314188470536,45.4859,45.5595,45.4662,45.5595,10423.3142
2011-01-14 12:00:00,92.85,92.85,92.78,92.78,4254.41395447777,45.5693,45.5693,45.5349,45.5349,4254.414
2011-01-14 12:05:00,92.78,92.78,92.68,92.68,4573.495001063603,45.5349,45.5349,45.4859,45.4859,4573.495
2011-01-14 12:10:00,92.7,92.85,92.7,92.74,12018.7194213997,45.4957,45.5693,45.4957,45.5153,12018.7194
2011-01-14 12:15:00,92.71,92.71,92.52,92.62,15528.61093384386,45.5006,45.5006,45.4073,45.4564,15528.6109
2011-01-14 12:20:00,92.61,92.64,92.52,92.56,17230.37651563497,45.4515,45.4662,45.4073,45.427,17230.3765
2011-01-14 12:25:00,92.55,92.56,92.34,92.37,12656.881514571363,45.4221,45.427,45.319,45.3337,12656.8815
2011-01-14 12:30:00,92.38,92.6,92.38,92.55,5105.296745373324,45.3386,45.4466,45.3386,45.4221,5105.2967
2011-01-14 12:35:00,92.56,92.56,92.43,92.43,2446.2880238247176,45.427,45.427,45.3632,45.3632,2446.288
2011-01-14 12:40:00,92.44,92.46,92.4,92.46,15209.529887258028,45.3681,45.3779,45.3484,45.3779,15209.5299
2011-01-14 12:45:00,92.42,92.45,92.36,92.45,8827.908955541372,45.3583,45.373,45.3288,45.373,8827.909
2011-01-14 12:50:00,92.48,92.56,92.42,92.56,9785.15209529887,45.3877,45.427,45.3583,45.427,9785.1521
2011-01-14 12:55:00,92.55,92.55,92.42,92.5,8189.746862369707,45.4221,45.4221,45.3583,45.3975,8189.7469
2011-01-14 13:00:00,92.49,92.5,92.39,92.49,5743.45883854499,45.3926,45.3975,45.3435,45.3926,5743.4588
2011-01-14 13:05:00,92.49,92.49,92.4,92.42,3190.8104658583275,45.3926,45.3926,45.3484,45.3583,3190.8105
2011-01-14 13:10:00,92.4,92.44,92.33,92.43,7126.143373750265,45.3484,45.3681,45.3141,45.3632,7126.1434
2011-01-14 13:15:00,92.42,92.44,92.37,92.37,6487.9812805786,45.3583,45.3681,45.3337,45.3337,6487.9813
2011-01-14 13:20:00,92.37,92.46,92.37,92.45,10104.233141884704,45.3337,45.3779,45.3337,45.373,10104.2331
2011-01-14 13:25:00,92.46,92.52,92.37,92.4,9040.62965326526,45.3779,45.4073,45.3337,45.3484,9040.6297
2011-01-14 13:30:00,92.4,92.6,92.39,92.6,12975.9625611572,45.3484,45.4466,45.3435,45.4466,12975.9626
2011-01-14 13:35:00,92.57,92.65,92.56,92.62,11380.557328228037,45.4319,45.4711,45.427,45.4564,11380.5573
2011-01-14 13:40:00,92.62,92.75,92.62,92.75,7232.503722612209,45.4564,45.5202,45.4564,45.5202,7232.5037
2011-01-14 13:45:00,92.76,92.76,92.64,92.67,3828.972559029993,45.5251,45.5251,45.4662,45.481,3828.9726
2011-01-14 13:50:00,92.65,92.72,92.59,92.71,6807.062327164432,45.4711,45.5055,45.4417,45.5006,6807.0623
2011-01-14 13:55:00,92.68,92.85,92.68,92.77,11805.998723675812,45.4859,45.5693,45.4859,45.53,11805.9987
2011-01-14 14:00:00,92.78,92.82,92.76,92.76,7977.026164645818,45.5349,45.5546,45.5251,45.5251,7977.0262
2011-01-14 14:05:00,92.77,92.91,92.76,92.87,16911.295469049135,45.53,45.5987,45.5251,45.5791,16911.2955
2011-01-14 14:10:00,92.88,92.88,92.79,92.8,8934.269304403317,45.584,45.584,45.5399,45.5448,8934.2693
2011-01-14 14:15:00,92.8,92.81,92.7,92.73,7977.026164645818,45.5448,45.5497,45.4957,45.5104,7977.0262
2011-01-14 14:20:00,92.72,92.75,92.68,92.72,10529.67453733248,45.5055,45.5202,45.4859,45.5055,10529.6745
2011-01-14 14:25:00,92.71,92.82,92.68,92.79,13507.76430546692,45.5006,45.5546,45.4859,45.5399,13507.7643
2011-01-14 14:30:00,92.79,92.79,92.68,92.68,7338.864071474153,45.5399,45.5399,45.4859,45.4859,7338.8641
2011-01-14 14:35:00,92.68,92.68,92.59,92.65,11486.91767708998,45.4859,45.4859,45.4417,45.4711,11486.9177
2011-01-14 14:40:00,92.64,92.68,92.62,92.63,6381.620931716655,45.4662,45.4859,45.4564,45.4613,6381.6209
2011-01-14 14:45:00,92.61,92.63,92.55,92.57,11912.359072537756,45.4515,45.4613,45.4221,45.4319,11912.3591
2011-01-14 14:50:00,92.57,92.68,92.56,92.68,14252.28674750053,45.4319,45.4859,45.427,45.4859,14252.2867
2011-01-14 14:55:00,92.66,92.73,92.61,92.69,14252.28674750053,45.4761,45.5104,45.4515,45.4908,14252.2867
2011-01-14 15:00:00,92.69,92.73,92.65,92.65,8721.54860667943,45.4908,45.5104,45.4711,45.4711,8721.5486
2011-01-14 15:05:00,92.65,92.75,92.62,92.66,18400.34035311636,45.4711,45.5202,45.4564,45.4761,18400.3404
2011-01-14 15:10:00,92.64,92.65,92.58,92.62,11486.91767708998,45.4662,45.4711,45.4368,45.4564,11486.9177
2011-01-14 15:15:00,92.62,92.67,92.58,92.65,15422.250584981915,45.4564,45.481,45.4368,45.4711,15422.2506
2011-01-14 15:20:00,92.64,92.7,92.63,92.66,23718.357796213568,45.4662,45.4957,45.4613,45.4761,23718.3578
2011-01-14 15:25:00,92.67,92.68,92.56,92.66,24250.159540523287,45.481,45.4859,45.427,45.4761,24250.1595
2011-01-14 15:30:00,92.68,92.7,92.63,92.65,14252.28674750053,45.4859,45.4957,45.4613,45.4711,14252.2867
2011-01-14 15:35:00,92.65,92.68,92.56,92.61,15209.529887258028,45.4711,45.4859,45.427,45.4515,15209.5299
2011-01-14 15:40:00,92.6,92.69,92.57,92.68,20740.26802807913,45.4466,45.4908,45.4319,45.4859,20740.268
2011-01-14 15:45:00,92.69,92.89,92.68,92.84,58391.8315252074,45.4908,45.5889,45.4859,45.5644,58391.8315
2011-01-14 15:50:00,92.84,92.88,92.77,92.83,39991.49117209104,45.5644,45.584,45.53,45.5595,39991.4912
2011-01-14 15:55:00,92.85,93.04,92.84,93.0,173473.7289938311,45.5693,45.6626,45.5644,45.6429,173473.729
2011-01-18 09:30:00,92.95,93.08,92.66,92.69,25526.48372686662,45.6184,45.6822,45.4761,45.4908,25526.4837
2011-01-18 09:35:00,92.8,93.31,92.72,93.0,17549.4575622208,45.5448,45.7951,45.5055,45.6429,17549.4576
2011-01-18 09:40:00,93.09,93.29,93.01,93.29,10210.593490746647,45.6871,45.7852,45.6478,45.7852,10210.5935
2011-01-18 09:45:00,93.22,93.26,92.85,92.85,12656.881514571363,45.7509,45.7705,45.5693,45.5693,12656.8815
2011-01-18 09:50:00,92.88,92.92,92.53,92.53,15315.890236119973,45.584,45.6037,45.4123,45.4123,15315.8902
2011-01-18 09:55:00,92.57,92.72,92.36,92.45,32865.34779834077,45.4319,45.5055,45.3288,45.373,32865.3478
2011-01-18 10:00:00,92.4,92.42,92.31,92.37,20952.988725803018,45.3484,45.3583,45.3043,45.3337,20952.9887
2011-01-18 10:05:00,92.38,92.52,92.26,92.28,8934.269304403317,45.3386,45.4073,45.2797,45.2896,8934.2693
2011-01-18 10:10:00,92.28,92.59,92.27,92.59,9785.15209529887,45.2896,45.4417,45.2846,45.4417,9785.1521
2011-01-18 10:15:00,92.54,92.77,92.51,92.77,11061.476281642204,45.4172,45.53,45.4024,45.53,11061.4763
2011-01-18 10:20:00,92.73,92.77,92.64,92.67,7551.584769198042,45.5104,45.53,45.4662,45.481,7551.5848
2011-01-18 10:25:00,92.67,92.84,92.67,92.73,9997.87279302276,45.481,45.5644,45.481,45.5104,9997.8728
2011-01-18 10:30:00,92.74,92.76,92.51,92.58,13295.043607743031,45.5153,45.5251,45.4024,45.4368,13295.0436
2011-01-18 10:35:00,92.56,92.72,92.53,92.72,6807.062327164432,45.427,45.5055,45.4123,45.5055,6807.0623
2011-01-18 10:40:00,92.7,92.74,92.59,92.72,15422.250584981915,45.4957,45.5153,45.4417,45.5055,15422.2506
2011-01-18 10:45:00,92.73,92.75,92.6,92.7,23931.078493937457,45.5104,45.5202,45.4466,45.4957,23931.0785
2011-01-18 10:50:00,92.64,92.85,92.59,92.84,12550.521165709422,45.4662,45.5693,45.4417,45.5644,12550.5212
2011-01-18 10:55:00,92.82,92.87,92.67,92.79,14252.28674750053,45.5546,45.5791,45.481,45.5399,14252.2867
2011-01-18 11:00:00,92.78,92.88,92.75,92.82,6168.900233992767,45.5349,45.584,45.5202,45.5546,6168.9002
2011-01-18 11:05:00,92.82,92.98,92.82,92.98,9466.071048713038,45.5546,45.6331,45.5546,45.6331,9466.071
2011-01-18 11:10:00,92.98,93.06,92.98,93.06,4148.053605615826,45.6331,45.6724,45.6331,45.6724,4148.0536
2011-01-18 11:15:00,93.07,93.11,92.9,93.04,35098.9151244416,45.6773,45.6969,45.5938,45.6626,35098.9151
2011-01-18 11:20:00,93.03,93.08,93.01,93.03,2339.9276749627734,45.6576,45.6822,45.6478,45.6576,2339.9277
2011-01-18 11:25:00,93.05,93.09,93.0,93.05,5105.296745373324,45.6675,45.6871,45.6429,45.6675,5105.2967
2011-01-18 11:30:00,93.06,93.08,93.03,93.08,5424.377791959157,45.6724,45.6822,45.6576,45.6822,5424.3778
2011-01-18 11:35:00,93.05,93.05,92.93,93.02,11486.91767708998,45.6675,45.6675,45.6086,45.6527,11486.9177
2011-01-18 11:40:00,93.0,93.09,93.0,93.05,6807.062327164432,45.6429,45.6871,45.6429,45.6675,6807.0623
2011-01-18 11:45:00,93.07,93.11,93.05,93.06,7551.584769198042,45.6773,45.6969,45.6675,45.6724,7551.5848
2011-01-18 11:50:00,93.09,93.12,92.98,92.98,11061.476281642204,45.6871,45.7018,45.6331,45.6331,11061.4763
2011-01-18 11:55:00,92.97,93.12,92.97,93.08,4467.134652201658,45.6282,45.7018,45.6282,45.6822,4467.1347
2011-01-18 12:00:00,93.08,93.11,93.04,93.07,2871.729419272495,45.6822,45.6969,45.6626,45.6773,2871.7294
2011-01-18 12:05:00,93.11,93.11,93.02,93.05,4467.134652201658,45.6969,45.6969,45.6527,45.6675,4467.1347
2011-01-18 12:10:00,93.08,93.08,93.0,93.03,2871.729419272495,45.6822,45.6822,45.6429,45.6576,2871.7294
2011-01-18 12:15:00,93.02,93.06,92.96,92.96,4786.215698787491,45.6527,45.6724,45.6233,45.6233,4786.2157
2011-01-18 12:20:00,92.97,93.07,92.96,93.05,9466.071048713038,45.6282,45.6773,45.6233,45.6675,9466.071
2011-01-18 12:25:00,93.05,93.08,93.0,93.05,13082.322910019142,45.6675,45.6822,45.6429,45.6675,13082.3229
2011-01-18 12:30:00,93.06,93.11,93.01,93.11,8402.467560093595,45.6724,45.6969,45.6478,45.6969,8402.4676
2011-01-18 12:35:00,93.12,93.16,93.1,93.11,9040.62965326526,45.7018,45.7214,45.692,45.6969,9040.6297
2011-01-18 12:40:00,93.09,93.1,93.0,93.01,4892.576047649435,45.6871,45.692,45.6429,45.6478,4892.576
2011-01-18 12:45:00,92.99,93.0,92.94,92.96,7019.78302488832,45.638,45.6429,45.6135,45.6233,7019.783
2011-01-18 12:50:00,92.97,92.99,92.94,92.99,3828.972559029993,45.6282,45.638,45.6135,45.638,3828.9726
2011-01-18 12:55:00,92.99,93.04,92.95,93.01,3616.251861306104,45.638,45.6626,45.6184,45.6478,3616.2519
2011-01-18 13:00:00,93.0,93.07,93.0,93.07,3828.972559029993,45.6429,45.6773,45.6429,45.6773,3828.9726
2011-01-18 13:05:00,93.09,93.11,93.06,93.1,4148.053605615826,45.6871,45.6969,45.6724,45.692,4148.0536
2011-01-18 13:10:00,93.05,93.09,93.04,93.08,19570.30419059774,45.6675,45.6871,45.6626,45.6822,19570.3042
2011-01-18 13:15:00,93.08,93.16,93.05,93.12,10529.67453733248,45.6822,45.7214,45.6675,45.7018,10529.6745
2011-01-18 13:20:00,93.12,93.21,93.12,93.19,9040.62965326526,45.7018,45.746,45.7018,45.7362,9040.6297
2011-01-18 13:25:00,93.19,93.27,93.17,93.27,6807.062327164432,45.7362,45.7754,45.7264,45.7754,6807.0623
2011-01-18 13:30:00,93.27,93.31,93.18,93.18,19783.02488832163,45.7754,45.7951,45.7313,45.7313,19783.0249
2011-01-18 13:35:00,93.18,93.26,93.17,93.23,31376.30291427356,45.7313,45.7705,45.7264,45.7558,31376.3029
2011-01-18 13:40:00,93.24,93.29,93.18,93.19,19463.9438417358,45.7607,45.7852,45.7313,45.7362,19463.9438
2011-01-18 13:45:00,93.16,93.16,93.07,93.13,17230.37651563497,45.7214,45.7214,45.6773,45.7067,17230.3765
2011-01-18 13:50:00,93.12,93.3,93.12,93.3,6275.260582854711,45.7018,45.7902,45.7018,45.7902,6275.2606
2011-01-18 13:55:00,93.3,93.3,93.16,93.25,22548.39395873218,45.7902,45.7902,45.7214,45.7656,22548.394
2011-01-18 14:00:00,93.26,93.3,93.22,93.24,29036.37523931078,45.7705,45.7902,45.7509,45.7607,29036.3752
2011-01-18 14:05:00,93.26,93.34,93.24,93.32,23931.078493937457,45.7705,45.8098,45.7607,45.8,23931.0785
2011-01-18 14:10:00,93.32,93.38,93.29,93.34,19995.74558604552,45.8,45.8294,45.7852,45.8098,19995.7456
2011-01-18 14:15:00,93.33,93.41,93.33,93.41,19995.74558604552,45.8049,45.8441,45.8049,45.8441,19995.7456
2011-01-18 14:20:00,93.42,93.43,93.35,93.38,11486.91767708998,45.849,45.854,45.8147,45.8294,11486.9177
2011-01-18 14:25:00,93.4,93.41,93.37,93.41,6594.341629440543,45.8392,45.8441,45.8245,45.8441,6594.3416
2011-01-18 14:30:00,93.43,93.43,93.34,93.36,12763.24186343331,45.854,45.854,45.8098,45.8196,12763.2419
2011-01-18 14:35:00,93.36,93.49,93.36,93.46,26271.00616890023,45.8196,45.8834,45.8196,45.8687,26271.0062
2011-01-18 14:40:00,93.47,93.51,93.43,93.51,14996.80918953414,45.8736,45.8932,45.854,45.8932,14996.8092
2011-01-18 14:45:00,93.49,93.53,93.45,93.53,17974.898957668578,45.8834,45.903,45.8638,45.903,17974.899
2011-01-18 14:50:00,93.53,93.63,93.52,93.62,16804.93512018719,45.903,45.9521,45.8981,45.9472,16804.9351
2011-01-18 14:55:00,93.61,93.78,93.56,93.77,29142.735588172724,45.9423,46.0257,45.9178,46.0208,29142.7356
2011-01-18 15:00:00,93.77,93.8,93.66,93.66,29036.37523931078,46.0208,46.0355,45.9668,45.9668,29036.3752
2011-01-18 15:05:00,93.65,93.7,93.53,93.53,19144.86279514997,45.9619,45.9865,45.903,45.903,19144.8628
2011-01-18 15:10:00,93.52,93.57,93.49,93.55,11593.278025951924,45.8981,45.9227,45.8834,45.9129,11593.278
2011-01-18 15:15:00,93.55,93.55,93.46,93.49,14996.80918953414,45.9129,45.9129,45.8687,45.8834,14996.8092
2011-01-18 15:20:00,93.47,93.68,93.47,93.64,23824.718145075512,45.8736,45.9767,45.8736,45.957,23824.7181
2011-01-18 15:25:00,93.63,93.64,93.58,93.63,15847.691980429694,45.9521,45.957,45.9276,45.9521,15847.692
2011-01-18 15:30:00,93.63,93.65,93.54,93.54,24781.96128483301,45.9521,45.9619,45.9079,45.9079,24781.9613
2011-01-18 15:35:00,93.55,93.67,93.55,93.67,18719.421399702187,45.9129,45.9717,45.9129,45.9717,18719.4214
2011-01-18 15:40:00,93.67,93.68,93.6,93.67,33822.59093809827,45.9717,45.9767,45.9374,45.9717,33822.5909
2011-01-18 15:45:00,93.67,93.76,93.64,93.67,62539.88513082322,45.9717,46.0159,45.957,45.9717,62539.8851
2011-01-18 15:50:00,93.69,93.72,93.6,93.64,51691.12954690491,45.9816,45.9963,45.9374,45.957,51691.1295
2011-01-18 15:55:00,93.65,93.82,93.65,93.81,122527.12188895978,45.9619,46.0454,45.9619,46.0405,122527.1219
2011-01-19 09:30:00,93.94,93.98,93.53,93.58,40204.21186981493,46.1043,46.1239,45.903,45.9276,40204.2119
2011-01-19 09:35:00,93.59,93.87,93.32,93.42,17974.898957668578,45.9325,46.0699,45.8,45.849,17974.899
2011-01-19 09:40:00,93.42,93.58,93.33,93.52,12869.602212295256,45.849,45.9276,45.8049,45.8981,12869.6022
2011-01-19 09:45:00,93.52,93.83,93.5,93.78,12444.160816847478,45.8981,46.0503,45.8883,46.0257,12444.1608
2011-01-19 09:50:00,93.76,93.76,93.56,93.66,12869.602212295256,46.0159,46.0159,45.9178,45.9668,12869.6022
2011-01-19 09:55:00,93.64,93.76,93.5,93.71,20527.54733035524,45.957,46.0159,45.8883,45.9914,20527.5473
2011-01-19 10:00:00,93.72,93.91,93.63,93.85,17549.4575622208,45.9963,46.0895,45.9521,46.0601,17549.4576
2011-01-19 10:05:00,93.84,93.94,93.81,93.89,18825.78174856413,46.0552,46.1043,46.0405,46.0797,18825.7817
2011-01-19 10:10:00,93.86,93.96,93.85,93.89,20846.62837694108,46.065,46.1141,46.0601,46.0797,20846.6284
2011-01-19 10:15:00,93.89,93.94,93.74,93.74,14039.56604977664,46.0797,46.1043,46.0061,46.0061,14039.566
2011-01-19 10:20:00,93.76,93.94,93.74,93.74,28185.492448415225,46.0159,46.1043,46.0061,46.0061,28185.4924
2011-01-19 10:25:00,93.72,93.79,93.53,93.6,19463.9438417358,45.9963,46.0306,45.903,45.9374,19463.9438
2011-01-19 10:30:00,93.59,93.59,93.45,93.45,7338.864071474153,45.9325,45.9325,45.8638,45.8638,7338.8641
2011-01-19 10:35:00,93.47,93.6,93.44,93.5,18400.34035311636,45.8736,45.9374,45.8589,45.8883,18400.3404
2011-01-19 10:40:00,93.52,93.54,93.2,93.21,19676.664539459685,45.8981,45.9079,45.7411,45.746,19676.6645
2011-01-19 10:45:00,93.22,93.32,93.19,93.28,11167.836630504144,45.7509,45.8,45.7362,45.7803,11167.8366
2011-01-19 10:50:00,93.29,93.29,93.02,93.15,12869.602212295256,45.7852,45.7852,45.6527,45.7165,12869.6022
2011-01-19 10:55:00,93.16,93.16,93.02,93.11,18506.700701978298,45.7214,45.7214,45.6527,45.6969,18506.7007
2011-01-19 11:00:00,93.1,93.14,93.05,93.09,9146.990002127206,45.692,45.7116,45.6675,45.6871,9146.99
2011-01-19 11:05:00,93.09,93.12,93.04,93.12,14996.80918953414,45.6871,45.7018,45.6626,45.7018,14996.8092
2011-01-19 11:10:00,93.13,93.19,93.0,93.0,9359.710699851094,45.7067,45.7362,45.6429,45.6429,9359.7107
2011-01-19 11:15:00,93.04,93.13,93.0,93.07,10210.593490746647,45.6626,45.7067,45.6429,45.6773,10210.5935
2011-01-19 11:20:00,93.08,93.11,93.06,93.07,2871.729419272495,45.6822,45.6969,45.6724,45.6773,2871.7294
2011-01-19 11:25:00,93.11,93.21,93.11,93.2,5530.738140821101,45.6969,45.746,45.6969,45.7411,5530.7381
2011-01-19 11:30:00,93.17,93.28,93.17,93.26,6275.260582854711,45.7264,45.7803,45.7264,45.7705,6275.2606
2011-01-19 11:35:00,93.26,93.31,93.25,93.28,6700.701978302488,45.7705,45.7951,45.7656,45.7803,6700.702
2011-01-19 11:40:00,93.3,93.3,93.17,93.19,7232.503722612209,45.7902,45.7902,45.7264,45.7362,7232.5037
2011-01-19 11:45:00,93.18,93.25,93.17,93.18,3190.8104658583275,45.7313,45.7656,45.7264,45.7313,3190.8105
2011-01-19 11:50:00,93.18,93.18,93.15,93.15,1595.4052329291635,45.7313,45.7313,45.7165,45.7165,1595.4052
2011-01-19 11:55:00,93.11,93.15,93.0,93.04,21272.06977238885,45.6969,45.7165,45.6429,45.6626,21272.0698
2011-01-19 12:00:00,93.02,93.07,92.89,92.89,15209.529887258028,45.6527,45.6773,45.5889,45.5889,15209.5299
2011-01-19 12:05:00,92.89,92.96,92.88,92.91,12018.7194213997,45.5889,45.6233,45.584,45.5987,12018.7194
2011-01-19 12:10:00,92.94,93.01,92.92,92.99,20952.988725803018,45.6135,45.6478,45.6037,45.638,20952.9887
2011-01-19 12:15:00,93.01,93.07,92.97,93.0,15103.169538396083,45.6478,45.6773,45.6282,45.6429,15103.1695
2011-01-19 12:20:00,93.0,93.07,92.98,92.99,12869.602212295256,45.6429,45.6773,45.6331,45.638,12869.6022
2011-01-19 12:25:00,92.99,93.05,92.96,92.98,27228.249308657727,45.638,45.6675,45.6233,45.6331,27228.2493
2011-01-19 12:30:00,92.97,92.99,92.9,92.95,27121.888959795782,45.6282,45.638,45.5938,45.6184,27121.889
2011-01-19 12:35:00,92.96,93.05,92.91,93.03,22229.31291214635,45.6233,45.6675,45.5987,45.6576,22229.3129
2011-01-19 12:40:00,93.0,93.04,92.92,92.98,24781.96128483301,45.6429,45.6626,45.6037,45.6331,24781.9613
2011-01-19 12:45:00,92.98,93.02,92.9,92.94,12231.440119123588,45.6331,45.6527,45.5938,45.6135,12231.4401
2011-01-19 12:50:00,92.94,93.08,92.92,93.04,19357.58349287385,45.6135,45.6822,45.6037,45.6626,19357.5835
2011-01-19 12:55:00,93.04,93.08,92.97,92.98,22016.59221442246,45.6626,45.6822,45.6282,45.6331,22016.5922
2011-01-19 13:00:00,92.98,93.03,92.86,92.97,25313.76302914273,45.6331,45.6576,45.5742,45.6282,25313.763
2011-01-19 13:05:00,92.95,93.02,92.92,93.01,8189.746862369707,45.6184,45.6527,45.6037,45.6478,8189.7469
2011-01-19 13:10:00,92.99,93.02,92.96,92.99,10636.034886194426,45.638,45.6527,45.6233,45.638,10636.0349
2011-01-19 13:15:00,92.98,93.0,92.96,92.98,4573.495001063603,45.6331,45.6429,45.6233,45.6331,4573.495
2011-01-19 13:20:00,92.98,93.03,92.92,93.03,4360.774303339715,45.6331,45.6576,45.6037,45.6576,4360.7743
2011-01-19 13:25:00,93.01,93.11,92.89,92.98,19357.58349287385,45.6478,45.6969,45.5889,45.6331,19357.5835
2011-01-19 13:30:00,93.0,93.0,92.92,92.92,8721.54860667943,45.6429,45.6429,45.6037,45.6037,8721.5486
2011-01-19 13:35:00,92.92,92.97,92.87,92.87,6594.341629440543,45.6037,45.6282,45.5791,45.5791,6594.3416
2011-01-19 13:40:00,92.84,92.88,92.84,92.85,5956.179536268878,45.5644,45.584,45.5644,45.5693,5956.1795
2011-01-19 13:45:00,92.83,92.84,92.71,92.71,15315.890236119973,45.5595,45.5644,45.5006,45.5006,15315.8902
2011-01-19 13:50:00,92.71,92.72,92.57,92.63,13507.76430546692,45.5006,45.5055,45.4319,45.4613,13507.7643
2011-01-19 13:55:00,92.63,92.64,92.53,92.58,11593.278025951924,45.4613,45.4662,45.4123,45.4368,11593.278
2011-01-19 14:00:00,92.61,92.65,92.54,92.64,12231.440119123588,45.4515,45.4711,45.4172,45.4662,12231.4401
2011-01-19 14:05:00,92.64,92.71,92.55,92.55,18932.14209742608,45.4662,45.5006,45.4221,45.4221,18932.1421
2011-01-19 14:10:00,92.56,92.64,92.47,92.47,19144.86279514997,45.427,45.4662,45.3828,45.3828,19144.8628
2011-01-19 14:15:00,92.46,92.58,92.46,92.53,10848.755583918311,45.3779,45.4368,45.3779,45.4123,10848.7556
2011-01-19 14:20:00,92.52,92.62,92.45,92.47,18506.700701978298,45.4073,45.4564,45.373,45.3828,18506.7007
2011-01-19 14:25:00,92.45,92.53,92.38,92.43,12337.800467985531,45.373,45.4123,45.3386,45.3632,12337.8005
2011-01-19 14:30:00,92.42,92.63,92.42,92.57,6807.062327164432,45.3583,45.4613,45.3583,45.4319,6807.0623
2011-01-19 14:35:00,92.56,92.66,92.56,92.62,7019.78302488832,45.427,45.4761,45.427,45.4564,7019.783
2011-01-19 14:40:00,92.6,92.65,92.47,92.55,22335.67326100829,45.4466,45.4711,45.3828,45.4221,22335.6733
2011-01-19 14:45:00,92.55,92.64,92.52,92.64,22229.31291214635,45.4221,45.4662,45.4073,45.4662,22229.3129
2011-01-19 14:50:00,92.63,92.66,92.54,92.64,31589.023611997443,45.4613,45.4761,45.4172,45.4662,31589.0236
2011-01-19 14:55:00,92.64,92.69,92.53,92.66,34035.31163582216,45.4662,45.4908,45.4123,45.4761,34035.3116
2011-01-19 15:00:00,92.66,92.69,92.6,92.63,30525.420123378,45.4761,45.4908,45.4466,45.4613,30525.4201
2011-01-19 15:05:00,92.65,92.7,92.47,92.5,19357.58349287385,45.4711,45.4957,45.3828,45.3975,19357.5835
2011-01-19 15:10:00,92.5,92.55,92.39,92.45,12231.440119123588,45.3975,45.4221,45.3435,45.373,12231.4401
2011-01-19 15:15:00,92.48,92.48,92.37,92.41,44352.26547543075,45.3877,45.3877,45.3337,45.3534,44352.2655
2011-01-19 15:20:00,92.43,92.47,92.34,92.35,36587.96000850882,45.3632,45.3828,45.319,45.3239,36587.96
2011-01-19 15:25:00,92.34,92.51,92.32,92.49,22761.11465645607,45.319,45.4024,45.3092,45.3926,22761.1147
2011-01-19 15:30:00,92.48,92.53,92.4,92.51,34992.55477557966,45.3877,45.4123,45.3484,45.4024,34992.5548
2011-01-19 15:35:00,92.51,92.58,92.38,92.55,31801.74430972133,45.4024,45.4368,45.3386,45.4221,31801.7443
2011-01-19 15:40:00,92.57,92.74,92.5,92.72,58498.191874069336,45.4319,45.5153,45.3975,45.5055,58498.1919
2011-01-19 15:45:00,92.7,92.72,92.61,92.68,70516.91129546904,45.4957,45.5055,45.4515,45.4859,70516.9113
2011-01-19 15:50:00,92.68,92.88,92.67,92.86,52542.01233780046,45.4859,45.584,45.481,45.5742,52542.0123
2011-01-19 15:55:00,92.86,92.93,92.8,92.84,177089.98085513717,45.5742,45.6086,45.5448,45.5644,177089.9809
2011-01-20 09:30:00,92.8,93.38,92.77,93.16,45096.78791746436,45.5448,45.8294,45.53,45.7214,45096.7879
2011-01-20 09:35:00,93.14,93.27,92.62,92.84,20846.62837694108,45.7116,45.7754,45.4564,45.5644,20846.6284
2011-01-20 09:40:00,92.78,93.0,92.72,92.87,23611.997447351623,45.5349,45.6429,45.5055,45.5791,23611.9974
2011-01-20 09:45:00,92.98,93.04,92.78,93.0,27334.60965751967,45.6331,45.6626,45.5349,45.6429,27334.6097
2011-01-20 09:50:00,92.98,93.23,92.98,93.15,12018.7194213997,45.6331,45.7558,45.6331,45.7165,12018.7194
2011-01-20 09:55:00,93.12,93.59,93.09,93.59,12550.521165709422,45.7018,45.9325,45.6871,45.9325,12550.5212
2011-01-20 10:00:00,93.63,93.69,93.46,93.68,19038.50244628802,45.9521,45.9816,45.8687,45.9767,19038.5024
2011-01-20 10:05:00,93.66,93.77,93.59,93.71,18932.14209742608,45.9668,46.0208,45.9325,45.9914,18932.1421
2011-01-20 10:10:00,93.72,93.87,93.69,93.81,16273.13337587747,45.9963,46.0699,45.9816,46.0405,16273.1334
2011-01-20 10:15:00,93.83,93.9,93.58,93.58,31163.582216549665,46.0503,46.0846,45.9276,45.9276,31163.5822
2011-01-20 10:20:00,93.58,93.69,93.47,93.6,14358.647096362474,45.9276,45.9816,45.8736,45.9374,14358.6471
2011-01-20 10:25:00,93.59,93.92,93.51,93.88,28185.492448415225,45.9325,46.0944,45.8932,46.0748,28185.4924
2011-01-20 10:30:00,93.9,93.94,93.74,93.85,35205.27547330355,46.0846,46.1043,46.0061,46.0601,35205.2755
2011-01-20 10:35:00,93.85,93.92,93.6,93.6,16379.493724739414,46.0601,46.0944,45.9374,45.9374,16379.4937
2011-01-20 10:40:00,93.59,93.63,93.46,93.59,19783.02488832163,45.9325,45.9521,45.8687,45.9325,19783.0249
2011-01-20 10:45:00,93.6,93.63,93.41,93.46,9891.512444160817,45.9374,45.9521,45.8441,45.8687,9891.5124
2011-01-20 10:50:00,93.47,93.51,93.31,93.44,25207.402680280786,45.8736,45.8932,45.7951,45.8589,25207.4027
2011-01-20 10:55:00,93.37,93.39,93.16,93.23,14571.367794086362,45.8245,45.8343,45.7214,45.7558,14571.3678
2011-01-20 11:00:00,93.22,93.29,93.14,93.26,10848.755583918311,45.7509,45.7852,45.7116,45.7705,10848.7556
2011-01-20 11:05:00,93.31,93.4,93.27,93.37,8402.467560093595,45.7951,45.8392,45.7754,45.8245,8402.4676
2011-01-20 11:10:00,93.37,93.4,93.35,93.36,6168.900233992767,45.8245,45.8392,45.8147,45.8196,6168.9002
2011-01-20 11:15:00,93.38,93.47,93.35,93.43,22016.59221442246,45.8294,45.8736,45.8147,45.854,22016.5922
2011-01-20 11:20:00,93.43,93.48,93.36,93.36,9891.512444160817,45.854,45.8785,45.8196,45.8196,9891.5124
2011-01-20 11:25:00,93.37,93.44,93.34,93.43,29461.81663475856,45.8245,45.8589,45.8098,45.854,29461.8166
2011-01-20 11:30:00,93.41,93.41,93.16,93.16,23824.718145075512,45.8441,45.8441,45.7214,45.7214,23824.7181
2011-01-20 11:35:00,93.19,93.23,93.15,93.17,29036.37523931078,45.7362,45.7558,45.7165,45.7264,29036.3752
2011-01-20 11:40:00,93.16,93.24,93.15,93.21,28823.654541586893,45.7214,45.7607,45.7165,45.746,28823.6545
2011-01-20 11:45:00,93.2,93.27,93.16,93.17,31482.6632631355,45.7411,45.7754,45.7214,45.7264,31482.6633
2011-01-20 11:50:00,93.19,93.19,93.13,93.17,7445.224420336098,45.7362,45.7362,45.7067,45.7264,7445.2244
2011-01-20 11:55:00,93.17,93.17,93.09,93.1,4573.495001063603,45.7264,45.7264,45.6871,45.692,4573.495
2011-01-20 12:00:00,93.15,93.18,93.1,93.14,1914.4862795149968,45.7165,45.7313,45.692,45.7116,1914.4863
2011-01-20 12:05:00,93.16,93.28,93.16,93.25,5211.657094235268,45.7214,45.7803,45.7214,45.7656,5211.6571
2011-01-20 12:10:00,93.24,93.29,93.22,93.25,2871.729419272495,45.7607,45.7852,45.7509,45.7656,2871.7294
2011-01-20 12:15:00,93.27,93.28,93.21,93.28,2978.089768134439,45.7754,45.7803,45.746,45.7803,2978.0898
2011-01-20 12:20:00,93.25,93.4,93.25,93.37,3190.8104658583275,45.7656,45.8392,45.7656,45.8245,3190.8105
2011-01-20 12:25:00,93.38,93.41,93.31,93.31,2127.206977238885,45.8294,45.8441,45.7951,45.7951,2127.207
2011-01-20 12:30:00,93.32,93.42,93.26,93.29,4148.053605615826,45.8,45.849,45.7705,45.7852,4148.0536
2011-01-20 12:35:00,93.26,93.26,93.15,93.22,10636.034886194426,45.7705,45.7705,45.7165,45.7509,10636.0349
2011-01-20 12:40:00,93.2,93.22,93.17,93.18,3509.89151244416,45.7411,45.7509,45.7264,45.7313,3509.8915
2011-01-20 12:45:00,93.17,93.24,93.17,93.21,7870.665815783875,45.7264,45.7607,45.7264,45.746,7870.6658
2011-01-20 12:50:00,93.2,93.21,93.0,93.06,19251.22314401191,45.7411,45.746,45.6429,45.6724,19251.2231
2011-01-20 12:55:00,93.1,93.17,93.01,93.08,14465.007445224415,45.692,45.7264,45.6478,45.6822,14465.0074
2011-01-20 13:00:00,93.09,93.1,92.97,93.03,7445.224420336098,45.6871,45.692,45.6282,45.6576,7445.2244
2011-01-20 13:05:00,93.03,93.03,92.96,92.96,8189.746862369707,45.6576,45.6576,45.6233,45.6233,8189.7469
2011-01-20 13:10:00,92.95,92.95,92.84,92.85,8934.269304403317,45.6184,45.6184,45.5644,45.5693,8934.2693
2011-01-20 13:15:00,92.86,92.92,92.83,92.91,13614.124654328863,45.5742,45.6037,45.5595,45.5987,13614.1247
2011-01-20 13:20:00,92.9,92.9,92.74,92.84,18187.619655392467,45.5938,45.5938,45.5153,45.5644,18187.6197
2011-01-20 13:25:00,92.85,92.88,92.82,92.84,2127.206977238885,45.5693,45.584,45.5546,45.5644,2127.207
2011-01-20 13:30:00,92.84,92.96,92.84,92.92,9572.431397574985,45.5644,45.6233,45.5644,45.6037,9572.4314
2011-01-20 13:35:00,92.93,92.94,92.84,92.88,3722.612210168049,45.6086,45.6135,45.5644,45.584,3722.6122
2011-01-20 13:40:00,92.85,92.91,92.78,92.82,6807.062327164432,45.5693,45.5987,45.5349,45.5546,6807.0623
2011-01-20 13:45:00,92.82,92.86,92.78,92.86,3403.531163582216,45.5546,45.5742,45.5349,45.5742,3403.5312
2011-01-20 13:50:00,92.87,92.89,92.81,92.85,7232.503722612209,45.5791,45.5889,45.5497,45.5693,7232.5037
2011-01-20 13:55:00,92.85,92.95,92.85,92.95,16485.85407360136,45.5693,45.6184,45.5693,45.6184,16485.8541
2011-01-20 14:00:00,92.94,92.94,92.87,92.9,10423.314188470536,45.6135,45.6135,45.5791,45.5938,10423.3142
2011-01-20 14:05:00,92.91,92.96,92.89,92.9,15209.529887258028,45.5987,45.6233,45.5889,45.5938,15209.5299
2011-01-20 14:10:00,92.9,93.02,92.9,92.99,22973.83535417996,45.5938,45.6527,45.5938,45.638,22973.8354
2011-01-20 14:15:00,92.98,93.03,92.94,93.0,10955.115932780258,45.6331,45.6576,45.6135,45.6429,10955.1159
2011-01-20 14:20:00,92.99,93.04,92.9,92.98,14358.647096362474,45.638,45.6626,45.5938,45.6331,14358.6471
2011-01-20 14:25:00,92.97,93.0,92.9,92.91,8296.107211231652,45.6282,45.6429,45.5938,45.5987,8296.1072
2011-01-20 14:30:00,92.92,93.11,92.89,93.11,19995.74558604552,45.6037,45.6969,45.5889,45.6969,19995.7456
2011-01-20 14:35:00,93.12,93.13,93.05,93.07,9785.15209529887,45.7018,45.7067,45.6675,45.6773,9785.1521
2011-01-20 14:40:00,93.07,93.22,93.05,93.22,8827.908955541372,45.6773,45.7509,45.6675,45.7509,8827.909
2011-01-20 14:45:00,93.2,93.2,93.13,93.17,21484.790470112737,45.7411,45.7411,45.7067,45.7264,21484.7905
2011-01-20 14:50:00,93.17,93.25,93.12,93.25,13082.322910019142,45.7264,45.7656,45.7018,45.7656,13082.3229
2011-01-20 14:55:00,93.27,93.28,93.15,93.25,4892.576047649435,45.7754,45.7803,45.7165,45.7656,4892.576
2011-01-20 15:00:00,93.27,93.33,93.18,93.33,20208.46628376941,45.7754,45.8049,45.7313,45.8049,20208.4663
2011-01-20 15:05:00,93.35,93.35,93.22,93.23,18825.78174856413,45.8147,45.8147,45.7509,45.7558,18825.7817
2011-01-20 15:10:00,93.23,93.29,93.18,93.18,13295.043607743031,45.7558,45.7852,45.7313,45.7313,13295.0436
2011-01-20 15:15:00,93.17,93.18,93.03,93.08,14571.367794086362,45.7264,45.7313,45.6576,45.6822,14571.3678
2011-01-20 15:20:00,93.09,93.13,92.99,93.06,16804.93512018719,45.6871,45.7067,45.638,45.6724,16804.9351
2011-01-20 15:25:00,93.03,93.05,92.87,92.89,20314.82663263136,45.6576,45.6675,45.5791,45.5889,20314.8266
2011-01-20 15:30:00,92.89,92.98,92.83,92.9,30950.86151882577,45.5889,45.6331,45.5595,45.5938,30950.8615
2011-01-20 15:35:00,92.89,92.97,92.83,92.91,18400.34035311636,45.5889,45.6282,45.5595,45.5987,18400.3404
2011-01-20 15:40:00,92.91,93.02,92.9,92.93,23718.357796213568,45.5987,45.6527,45.5938,45.6086,23718.3578
2011-01-20 15:45:00,92.93,93.03,92.85,92.87,37757.92384599021,45.6086,45.6576,45.5693,45.5791,37757.9238
2011-01-20 15:50:00,92.87,92.91,92.77,92.87,38396.08593916187,45.5791,45.5987,45.53,45.5791,38396.0859
2011-01-20 15:55:00,92.85,92.94,92.83,92.87,48925.76047649435,45.5693,45.6135,45.5595,45.5791,48925.7605
2011-01-21 09:30:00,93.27,93.43,92.65,92.75,240480.748776856,45.7754,45.854,45.4711,45.5202,240480.7488
2011-01-21 09:35:00,92.84,93.05,92.68,92.76,16166.773027015526,45.5644,45.6675,45.4859,45.5251,16166.773
2011-01-21 09:40:00,92.75,92.98,92.75,92.79,19357.58349287385,45.5202,45.6331,45.5202,45.5399,19357.5835
2011-01-21 09:45:00,92.79,93.02,92.77,92.85,7764.30546692193,45.5399,45.6527,45.53,45.5693,7764.3055
2011-01-21 09:50:00,92.87,93.03,92.81,93.0,11274.19697936609,45.5791,45.6576,45.5497,45.6429,11274.197
2011-01-21 09:55:00,93.0,93.3,93.0,93.22,15422.250584981915,45.6429,45.7902,45.6429,45.7509,15422.2506
2011-01-21 10:00:00,93.21,93.27,93.06,93.15,6913.422676026376,45.746,45.7754,45.6724,45.7165,6913.4227
2011-01-21 10:05:00,93.16,93.21,92.85,92.91,26377.366517762173,45.7214,45.746,45.5693,45.5987,26377.3665
2011-01-21 10:10:00,92.88,92.93,92.85,92.9,12763.24186343331,45.584,45.6086,45.5693,45.5938,12763.2419
2011-01-21 10:15:00,92.9,93.01,92.85,93.01,13507.76430546692,45.5938,45.6478,45.5693,45.6478,13507.7643
2011-01-21 10:20:00,93.0,93.13,92.99,93.1,6913.422676026376,45.6429,45.7067,45.638,45.692,6913.4227
2011-01-21 10:25:00,93.13,93.2,93.1,93.11,17549.4575622208,45.7067,45.7411,45.692,45.6969,17549.4576
2011-01-21 10:30:00,93.09,93.14,93.03,93.09,4041.6932567538815,45.6871,45.7116,45.6576,45.6871,4041.6933
2011-01-21 10:35:00,93.11,93.25,93.1,93.12,11805.998723675812,45.6969,45.7656,45.692,45.7018,11805.9987
2011-01-21 10:40:00,93.13,93.25,93.13,93.17,9253.350350989149,45.7067,45.7656,45.7067,45.7264,9253.3504
2011-01-21 10:45:00,93.23,93.26,93.11,93.11,15315.890236119973,45.7558,45.7705,45.6969,45.6969,15315.8902
2011-01-21 10:50:00,93.08,93.18,92.97,93.0,20846.62837694108,45.6822,45.7313,45.6282,45.6429,20846.6284
2011-01-21 10:55:00,92.97,93.09,92.95,93.06,17868.538608806633,45.6282,45.6871,45.6184,45.6724,17868.5386
2011-01-21 11:00:00,93.04,93.18,93.02,93.15,8083.386513507763,45.6626,45.7313,45.6527,45.7165,8083.3865
2011-01-21 11:05:00,93.17,93.24,93.05,93.08,5424.377791959157,45.7264,45.7607,45.6675,45.6822,5424.3778
2011-01-21 11:10:00,93.05,93.14,93.0,93.14,5211.657094235268,45.6675,45.7116,45.6429,45.7116,5211.6571
2011-01-21 11:15:00,93.08,93.12,92.97,93.0,4360.774303339715,45.6822,45.7018,45.6282,45.6429,4360.7743
2011-01-21 11:20:00,93.02,93.18,93.0,93.18,2978.089768134439,45.6527,45.7313,45.6429,45.7313,2978.0898
2011-01-21 11:25:00,93.18,93.3,93.18,93.27,16911.295469049135,45.7313,45.7902,45.7313,45.7754,16911.2955
2011-01-21 11:30:00,93.3,93.3,93.16,93.22,5318.017443097213,45.7902,45.7902,45.7214,45.7509,5318.0174
2011-01-21 11:35:00,93.28,93.34,93.22,93.27,14890.448840672196,45.7803,45.8098,45.7509,45.7754,14890.4488
2011-01-21 11:40:00,93.27,93.31,93.15,93.19,13188.683258881088,45.7754,45.7951,45.7165,45.7362,13188.6833
2011-01-21 11:45:00,93.21,93.23,93.1,93.16,24569.24058710912,45.746,45.7558,45.692,45.7214,24569.2406
2011-01-21 11:50:00,93.16,93.19,93.08,93.1,10742.395235056369,45.7214,45.7362,45.6822,45.692,10742.3952
2011-01-21 11:55:00,93.1,93.25,93.09,93.25,10316.953839608592,45.692,45.7656,45.6871,45.7656,10316.9538
2011-01-21 12:00:00,93.24,93.29,93.21,93.24,7019.78302488832,45.7607,45.7852,45.746,45.7607,7019.783
2011-01-21 12:05:00,93.27,93.42,93.24,93.42,5637.098489683045,45.7754,45.849,45.7607,45.849,5637.0985
2011-01-21 12:10:00,93.43,93.43,93.3,93.38,15422.250584981915,45.854,45.854,45.7902,45.8294,15422.2506
2011-01-21 12:15:00,93.39,93.48,93.37,93.47,8934.269304403317,45.8343,45.8785,45.8245,45.8736,8934.2693
2011-01-21 12:20:00,93.48,93.5,93.42,93.42,8083.386513507763,45.8785,45.8883,45.849,45.849,8083.3865
2011-01-21 12:25:00,93.42,93.44,93.38,93.4,3828.972559029993,45.849,45.8589,45.8294,45.8392,3828.9726
2011-01-21 12:30:00,93.41,93.5,93.4,93.48,12337.800467985531,45.8441,45.8883,45.8392,45.8785,12337.8005
2011-01-21 12:35:00,93.48,93.54,93.47,93.48,6487.9812805786,45.8785,45.9079,45.8736,45.8785,6487.9813
2011-01-21 12:40:00,93.47,93.47,93.3,93.32,11699.638374813869,45.8736,45.8736,45.7902,45.8,11699.6384
2011-01-21 12:45:00,93.31,93.43,93.27,93.42,8615.188257817485,45.7951,45.854,45.7754,45.849,8615.1883
2011-01-21 12:50:00,93.41,93.46,93.32,93.38,9146.990002127206,45.8441,45.8687,45.8,45.8294,9146.99
2011-01-21 12:55:00,93.37,93.45,93.31,93.44,25526.48372686662,45.8245,45.8638,45.7951,45.8589,25526.4837
2011-01-21 13:00:00,93.41,93.42,93.28,93.28,11380.557328228037,45.8441,45.849,45.7803,45.7803,11380.5573
2011-01-21 13:05:00,93.29,93.37,93.29,93.3,6807.062327164432,45.7852,45.8245,45.7852,45.7902,6807.0623
2011-01-21 13:10:00,93.31,93.36,93.27,93.3,14358.647096362474,45.7951,45.8196,45.7754,45.7902,14358.6471
2011-01-21 13:15:00,93.3,93.41,93.23,93.39,11061.476281642204,45.7902,45.8441,45.7558,45.8343,11061.4763
2011-01-21 13:20:00,93.4,93.42,93.24,93.32,9359.710699851094,45.8392,45.849,45.7607,45.8,9359.7107
2011-01-21 13:25:00,93.32,93.32,93.23,93.24,5424.377791959157,45.8,45.8,45.7558,45.7607,5424.3778
2011-01-21 13:30:00,93.25,93.31,93.25,93.31,2446.2880238247176,45.7656,45.7951,45.7656,45.7951,2446.288
2011-01-21 13:35:00,93.31,93.31,93.19,93.19,11274.19697936609,45.7951,45.7951,45.7362,45.7362,11274.197
2011-01-21 13:40:00,93.2,93.22,93.14,93.14,7657.945118059986,45.7411,45.7509,45.7116,45.7116,7657.9451
2011-01-21 13:45:00,93.14,93.16,93.1,93.11,5318.017443097213,45.7116,45.7214,45.692,45.6969,5318.0174
2011-01-21 13:50:00,93.11,93.11,93.0,93.07,7870.665815783875,45.6969,45.6969,45.6429,45.6773,7870.6658
2011-01-21 13:55:00,93.06,93.25,93.06,93.2,5637.098489683045,45.6724,45.7656,45.6724,45.7411,5637.0985
2011-01-21 14:00:00,93.2,93.25,93.15,93.2,9997.87279302276,45.7411,45.7656,45.7165,45.7411,9997.8728
2011-01-21 14:05:00,93.18,93.27,93.18,93.27,5105.296745373324,45.7313,45.7754,45.7313,45.7754,5105.2967
2011-01-21 14:10:00,93.26,93.26,93.16,93.22,6275.260582854711,45.7705,45.7705,45.7214,45.7509,6275.2606
2011-01-21 14:15:00,93.23,93.26,93.14,93.25,15422.250584981915,45.7558,45.7705,45.7116,45.7656,15422.2506
2011-01-21 14:20:00,93.23,93.25,93.16,93.16,8721.54860667943,45.7558,45.7656,45.7214,45.7214,8721.5486
2011-01-21 14:25:00,93.14,93.17,93.09,93.11,7551.584769198042,45.7116,45.7264,45.6871,45.6969,7551.5848
2011-01-21 14:30:00,93.09,93.23,93.06,93.23,8402.467560093595,45.6871,45.7558,45.6724,45.7558,8402.4676
2011-01-21 14:35:00,93.22,93.31,93.19,93.28,18293.98000425441,45.7509,45.7951,45.7362,45.7803,18293.98
2011-01-21 14:40:00,93.25,93.3,93.19,93.2,21910.23186556052,45.7656,45.7902,45.7362,45.7411,21910.2319
2011-01-21 14:45:00,93.17,93.27,93.17,93.27,7977.026164645818,45.7264,45.7754,45.7264,45.7754,7977.0262
2011-01-21 14:50:00,93.27,93.29,93.21,93.23,10636.034886194426,45.7754,45.7852,45.746,45.7558,10636.0349
2011-01-21 14:55:00,93.23,93.25,93.17,93.17,6275.260582854711,45.7558,45.7656,45.7264,45.7264,6275.2606
2011-01-21 15:00:00,93.16,93.19,93.12,93.15,15209.529887258028,45.7214,45.7362,45.7018,45.7165,15209.5299
2011-01-21 15:05:00,93.16,93.16,93.07,93.12,23505.63709848968,45.7214,45.7214,45.6773,45.7018,23505.6371
2011-01-21 15:10:00,93.11,93.15,93.07,93.14,7232.503722612209,45.6969,45.7165,45.6773,45.7116,7232.5037
2011-01-21 15:15:00,93.14,93.14,93.02,93.04,10955.115932780258,45.7116,45.7116,45.6527,45.6626,10955.1159
2011-01-21 15:20:00,93.04,93.1,92.94,93.06,12975.9625611572,45.6626,45.692,45.6135,45.6724,12975.9626
2011-01-21 15:25:00,93.07,93.12,93.01,93.05,7338.864071474153,45.6773,45.7018,45.6478,45.6675,7338.8641
2011-01-21 15:30:00,93.04,93.13,92.99,93.12,21378.4301212508,45.6626,45.7067,45.638,45.7018,21378.4301
2011-01-21 15:35:00,93.13,93.2,93.1,93.17,24356.519889385232,45.7067,45.7411,45.692,45.7264,24356.5199
2011-01-21 15:40:00,93.17,93.2,93.12,93.17,29142.735588172724,45.7264,45.7411,45.7018,45.7264,29142.7356
2011-01-21 15:45:00,93.19,93.4,93.18,93.35,76366.73048287597,45.7362,45.8392,45.7313,45.8147,76366.7305
2011-01-21 15:50:00,93.36,93.48,93.33,93.46,56264.62454796851,45.8196,45.8785,45.8049,45.8687,56264.6245
2011-01-21 15:55:00,93.47,93.59,93.39,93.55,120506.27526058284,45.8736,45.9325,45.8343,45.9129,120506.2753
2011-01-24 09:30:00,93.93,94.02,93.44,93.46,36481.59965964688,46.0993,46.1435,45.8589,45.8687,36481.5997
2011-01-24 09:35:00,93.53,93.85,93.53,93.63,33822.59093809827,45.903,46.0601,45.903,45.9521,33822.5909
2011-01-24 09:40:00,93.63,93.71,93.52,93.61,21059.34907466496,45.9521,45.9914,45.8981,45.9423,21059.3491
2011-01-24 09:45:00,93.56,93.86,93.56,93.82,38077.00489257604,45.9178,46.065,45.9178,46.0454,38077.0049
2011-01-24 09:50:00,93.81,93.88,93.38,93.39,56477.3452456924,46.0405,46.0748,45.8294,45.8343,56477.3452
2011-01-24 09:55:00,93.37,93.37,93.12,93.13,19144.86279514997,45.8245,45.8245,45.7018,45.7067,19144.8628
2011-01-24 10:00:00,93.13,93.26,93.06,93.12,12550.521165709422,45.7067,45.7705,45.6724,45.7018,12550.5212
2011-01-24 10:05:00,93.07,93.11,92.97,93.1,10848.755583918311,45.6773,45.6969,45.6282,45.692,10848.7556
2011-01-24 10:10:00,93.11,93.19,93.03,93.07,12337.800467985531,45.6969,45.7362,45.6576,45.6773,12337.8005
2011-01-24 10:15:00,93.02,93.04,92.87,92.97,7657.945118059986,45.6527,45.6626,45.5791,45.6282,7657.9451
2011-01-24 10:20:00,92.95,92.96,92.84,92.96,18719.421399702187,45.6184,45.6233,45.5644,45.6233,18719.4214
2011-01-24 10:25:00,92.94,92.97,92.81,92.94,18932.14209742608,45.6135,45.6282,45.5497,45.6135,18932.1421
2011-01-24 10:30:00,93.0,93.06,92.86,92.91,30844.50116996383,45.6429,45.6724,45.5742,45.5987,30844.5012
2011-01-24 10:35:00,92.91,93.06,92.91,93.0,11274.19697936609,45.5987,45.6724,45.5987,45.6429,11274.197
2011-01-24 10:40:00,93.0,93.22,93.0,93.11,27972.77175069134,45.6429,45.7509,45.6429,45.6969,27972.7718
2011-01-24 10:45:00,93.11,93.19,93.09,93.15,14252.28674750053,45.6969,45.7362,45.6871,45.7165,14252.2867
2011-01-24 10:50:00,93.13,93.31,93.11,93.29,13826.845352052753,45.7067,45.7951,45.6969,45.7852,13826.8454
2011-01-24 10:55:00,93.28,93.34,93.23,93.32,29142.735588172724,45.7803,45.8098,45.7558,45.8,29142.7356
2011-01-24 11:00:00,93.31,93.46,93.31,93.43,22654.754307594125,45.7951,45.8687,45.7951,45.854,22654.7543
2011-01-24 11:05:00,93.44,93.54,93.36,93.5,14571.367794086362,45.8589,45.9079,45.8196,45.8883,14571.3678
2011-01-24 11:10:00,93.46,93.47,93.41,93.43,9678.791746436927,45.8687,45.8736,45.8441,45.854,9678.7917
2011-01-24 11:15:00,93.43,93.47,93.36,93.38,14358.647096362474,45.854,45.8736,45.8196,45.8294,14358.6471
2011-01-24 11:20:00,93.38,93.4,93.28,93.35,16804.93512018719,45.8294,45.8392,45.7803,45.8147,16804.9351
2011-01-24 11:25:00,93.39,93.42,93.34,93.4,11912.359072537756,45.8343,45.849,45.8098,45.8392,11912.3591
2011-01-24 11:30:00,93.4,93.57,93.38,93.51,18613.06105084024,45.8392,45.9227,45.8294,45.8932,18613.0611
2011-01-24 11:35:00,93.51,93.51,93.38,93.44,10848.755583918311,45.8932,45.8932,45.8294,45.8589,10848.7556
2011-01-24 11:40:00,93.43,93.5,93.41,93.48,9678.791746436927,45.854,45.8883,45.8441,45.8785,9678.7917
2011-01-24 11:45:00,93.47,93.51,93.45,93.5,5424.377791959157,45.8736,45.8932,45.8638,45.8883,5424.3778
2011-01-24 11:50:00,93.5,93.56,93.48,93.5,19251.22314401191,45.8883,45.9178,45.8785,45.8883,19251.2231
2011-01-24 11:55:00,93.5,93.51,93.43,93.48,8296.107211231652,45.8883,45.8932,45.854,45.8785,8296.1072
2011-01-24 12:00:00,93.47,93.61,93.47,93.52,11486.91767708998,45.8736,45.9423,45.8736,45.8981,11486.9177
2011-01-24 12:05:00,93.54,93.6,93.53,93.58,8508.82790895554,45.9079,45.9374,45.903,45.9276,8508.8279
2011-01-24 12:10:00,93.58,93.63,93.49,93.49,8827.908955541372,45.9276,45.9521,45.8834,45.8834,8827.909
2011-01-24 12:15:00,93.49,93.5,93.41,93.41,7232.503722612209,45.8834,45.8883,45.8441,45.8441,7232.5037
2011-01-24 12:20:00,93.41,93.47,93.38,93.38,10423.314188470536,45.8441,45.8736,45.8294,45.8294,10423.3142
2011-01-24 12:25:00,93.4,93.44,93.38,93.41,3722.612210168049,45.8392,45.8589,45.8294,45.8441,3722.6122
2011-01-24 12:30:00,93.43,93.43,93.38,93.4,3297.170814720272,45.854,45.854,45.8294,45.8392,3297.1708
2011-01-24 12:35:00,93.38,93.44,93.37,93.44,4573.495001063603,45.8294,45.8589,45.8245,45.8589,4573.495
2011-01-24 12:40:00,93.45,93.5,93.39,93.41,9466.071048713038,45.8638,45.8883,45.8343,45.8441,9466.071
2011-01-24 12:45:00,93.41,93.44,93.39,93.43,10423.314188470536,45.8441,45.8589,45.8343,45.854,10423.3142
2011-01-24 12:50:00,93.42,93.42,93.36,93.37,14039.56604977664,45.849,45.849,45.8196,45.8245,14039.566
2011-01-24 12:55:00,93.38,93.43,93.36,93.42,11061.476281642204,45.8294,45.854,45.8196,45.849,11061.4763
2011-01-24 13:00:00,93.43,93.45,93.4,93.42,8508.82790895554,45.854,45.8638,45.8392,45.849,8508.8279
2011-01-24 13:05:00,93.42,93.51,93.4,93.48,17974.898957668578,45.849,45.8932,45.8392,45.8785,17974.899
2011-01-24 13:10:00,93.49,93.54,93.47,93.54,6913.422676026376,45.8834,45.9079,45.8736,45.9079,6913.4227
2011-01-24 13:15:00,93.53,93.61,93.49,93.61,16804.93512018719,45.903,45.9423,45.8834,45.9423,16804.9351
2011-01-24 13:20:00,93.61,93.72,93.57,93.72,26164.645820038284,45.9423,45.9963,45.9227,45.9963,26164.6458
2011-01-24 13:25:00,93.72,93.8,93.72,93.78,11061.476281642204,45.9963,46.0355,45.9963,46.0257,11061.4763
2011-01-24 13:30:00,93.78,93.9,93.78,93.78,33609.87024037438,46.0257,46.0846,46.0257,46.0257,33609.8702
2011-01-24 13:35:00,93.78,93.83,93.72,93.73,11593.278025951924,46.0257,46.0503,45.9963,46.0012,11593.278
2011-01-24 13:40:00,93.73,93.77,93.69,93.7,7551.584769198042,46.0012,46.0208,45.9816,45.9865,7551.5848
2011-01-24 13:45:00,93.71,93.76,93.62,93.68,9891.512444160817,45.9914,46.0159,45.9472,45.9767,9891.5124
2011-01-24 13:50:00,93.67,93.74,93.62,93.73,9678.791746436927,45.9717,46.0061,45.9472,46.0012,9678.7917
2011-01-24 13:55:00,93.74,93.8,93.68,93.78,14677.728142948306,46.0061,46.0355,45.9767,46.0257,14677.7281
2011-01-24 14:00:00,93.77,93.83,93.76,93.82,14358.647096362474,46.0208,46.0503,46.0159,46.0454,14358.6471
2011-01-24 14:05:00,93.81,93.84,93.76,93.78,11486.91767708998,46.0405,46.0552,46.0159,46.0257,11486.9177
2011-01-24 14:10:00,93.82,94.0,93.82,93.99,15103.169538396083,46.0454,46.1337,46.0454,46.1288,15103.1695
2011-01-24 14:15:00,94.0,94.07,93.88,93.93,36162.518613061045,46.1337,46.1681,46.0748,46.0993,36162.5186
2011-01-24 14:20:00,93.92,93.92,93.76,93.76,10529.67453733248,46.0944,46.0944,46.0159,46.0159,10529.6745
2011-01-24 14:25:00,93.76,93.78,93.68,93.72,9891.512444160817,46.0159,46.0257,45.9767,45.9963,9891.5124
2011-01-24 14:30:00,93.72,93.75,93.69,93.74,8827.908955541372,45.9963,46.011,45.9816,46.0061,8827.909
2011-01-24 14:35:00,93.73,93.73,93.62,93.65,9785.15209529887,46.0012,46.0012,45.9472,45.9619,9785.1521
2011-01-24 14:40:00,93.65,93.67,93.6,93.6,7551.584769198042,45.9619,45.9717,45.9374,45.9374,7551.5848
2011-01-24 14:45:00,93.63,93.66,93.58,93.65,11912.359072537756,45.9521,45.9668,45.9276,45.9619,11912.3591
2011-01-24 14:50:00,93.64,93.66,93.54,93.57,14465.007445224415,45.957,45.9668,45.9079,45.9227,14465.0074
2011-01-24 14:55:00,93.57,93.57,93.42,93.46,10529.67453733248,45.9227,45.9227,45.849,45.8687,10529.6745
2011-01-24 15:00:00,93.45,93.57,93.42,93.57,14039.56604977664,45.8638,45.9227,45.849,45.9227,14039.566
2011-01-24 15:05:00,93.58,93.61,93.49,93.61,24675.600935971062,45.9276,45.9423,45.8834,45.9423,24675.6009
2011-01-24 15:10:00,93.6,93.64,93.6,93.61,15634.971282705805,45.9374,45.957,45.9374,45.9423,15634.9713
2011-01-24 15:15:00,93.62,93.63,93.49,93.52,28504.57349500106,45.9472,45.9521,45.8834,45.8981,28504.5735
2011-01-24 15:20:00,93.53,93.56,93.45,93.54,17124.016166773024,45.903,45.9178,45.8638,45.9079,17124.0162
2011-01-24 15:25:00,93.53,93.55,93.47,93.54,24462.880238247177,45.903,45.9129,45.8736,45.9079,24462.8802
2011-01-24 15:30:00,93.55,93.64,93.53,93.64,28610.933843863004,45.9129,45.957,45.903,45.957,28610.9338
2011-01-24 15:35:00,93.64,93.73,93.64,93.72,22335.67326100829,45.957,46.0012,45.957,45.9963,22335.6733
2011-01-24 15:40:00,93.72,93.73,93.66,93.71,18293.98000425441,45.9963,46.0012,45.9668,45.9914,18293.98
2011-01-24 15:45:00,93.71,93.77,93.64,93.65,43820.46373112103,45.9914,46.0208,45.957,45.9619,43820.4637
2011-01-24 15:50:00,93.65,93.69,93.63,93.69,32014.46500744522,45.9619,45.9816,45.9521,45.9816,32014.465
2011-01-24 15:55:00,93.68,93.87,93.68,93.78,102956.81769836204,45.9767,46.0699,45.9767,46.0257,102956.8177
2011-01-25 09:30:00,93.63,93.77,93.12,93.49,26696.447564348007,45.9521,46.0208,45.7018,45.8834,26696.4476
2011-01-25 09:35:00,93.5,93.57,93.47,93.57,11380.557328228037,45.8883,45.9227,45.8736,45.9227,11380.5573
2011-01-25 09:40:00,93.48,93.59,93.38,93.53,7338.864071474153,45.8785,45.9325,45.8294,45.903,7338.8641
2011-01-25 09:45:00,93.53,93.66,93.51,93.66,19251.22314401191,45.903,45.9668,45.8932,45.9668,19251.2231
2011-01-25 09:50:00,93.65,93.8,93.63,93.78,12550.521165709422,45.9619,46.0355,45.9521,46.0257,12550.5212
2011-01-25 09:55:00,93.75,93.83,93.68,93.72,18081.259306530523,46.011,46.0503,45.9767,45.9963,18081.2593
2011-01-25 10:00:00,93.71,93.92,93.66,93.67,34248.03233354605,45.9914,46.0944,45.9668,45.9717,34248.0323
2011-01-25 10:05:00,93.64,93.67,93.5,93.59,25526.48372686662,45.957,45.9717,45.8883,45.9325,25526.4837
2011-01-25 10:10:00,93.63,93.66,93.52,93.53,14571.367794086362,45.9521,45.9668,45.8981,45.903,14571.3678
2011-01-25 10:15:00,93.52,93.53,93.3,93.36,14571.367794086362,45.8981,45.903,45.7902,45.8196,14571.3678
2011-01-25 10:20:00,93.36,93.36,93.24,93.3,9785.15209529887,45.8196,45.8196,45.7607,45.7902,9785.1521
2011-01-25 10:25:00,93.31,93.35,93.29,93.31,26271.00616890023,45.7951,45.8147,45.7852,45.7951,26271.0062
2011-01-25 10:30:00,93.35,93.41,93.31,93.36,8402.467560093595,45.8147,45.8441,45.7951,45.8196,8402.4676
2011-01-25 10:35:00,93.4,93.45,93.35,93.36,8189.746862369707,45.8392,45.8638,45.8147,45.8196,8189.7469
2011-01-25 10:40:00,93.36,93.49,93.35,93.47,9253.350350989149,45.8196,45.8834,45.8147,45.8736,9253.3504
2011-01-25 10:45:00,93.47,93.59,93.42,93.46,17762.17825994469,45.8736,45.9325,45.849,45.8687,17762.1783
2011-01-25 10:50:00,93.54,93.56,93.47,93.47,3722.612210168049,45.9079,45.9178,45.8736,45.8736,3722.6122
2011-01-25 10:55:00,93.47,93.59,93.47,93.54,4679.855349925547,45.8736,45.9325,45.8736,45.9079,4679.8553
2011-01-25 11:00:00,93.53,93.61,93.47,93.48,17336.736864496914,45.903,45.9423,45.8736,45.8785,17336.7369
2011-01-25 11:05:00,93.5,93.59,93.49,93.57,23718.357796213568,45.8883,45.9325,45.8834,45.9227,23718.3578
2011-01-25 11:10:00,93.58,93.65,93.54,93.6,36907.041055094654,45.9276,45.9619,45.9079,45.9374,36907.0411
2011-01-25 11:15:00,93.62,93.63,93.51,93.58,32652.627100616886,45.9472,45.9521,45.8932,45.9276,32652.6271
2011-01-25 11:20:00,93.58,93.6,93.47,93.55,29036.37523931078,45.9276,45.9374,45.8736,45.9129,29036.3752
2011-01-25 11:25:00,93.58,93.63,93.51,93.54,9146.990002127206,45.9276,45.9521,45.8932,45.9079,9146.99
2011-01-25 11:30:00,93.53,93.59,93.45,93.53,26164.645820038284,45.903,45.9325,45.8638,45.903,26164.6458
2011-01-25 11:35:00,93.54,93.64,93.48,93.64,8189.746862369707,45.9079,45.957,45.8785,45.957,8189.7469
2011-01-25 11:40:00,93.64,93.89,93.63,93.79,27228.249308657727,45.957,46.0797,45.9521,46.0306,27228.2493
2011-01-25 11:45:00,93.81,93.84,93.76,93.78,15103.169538396083,46.0405,46.0552,46.0159,46.0257,15103.1695
2011-01-25 11:50:00,93.79,93.92,93.77,93.89,32014.46500744522,46.0306,46.0944,46.0208,46.0797,32014.465
2011-01-25 11:55:00,93.91,94.08,93.9,94.05,33822.59093809827,46.0895,46.173,46.0846,46.1582,33822.5909
2011-01-25 12:00:00,94.07,94.12,93.97,94.03,38821.52733460965,46.1681,46.1926,46.119,46.1484,38821.5273
2011-01-25 12:05:00,94.04,94.07,93.99,94.03,8934.269304403317,46.1533,46.1681,46.1288,46.1484,8934.2693
2011-01-25 12:10:00,94.03,94.1,94.02,94.1,17868.538608806633,46.1484,46.1828,46.1435,46.1828,17868.5386
2011-01-25 12:15:00,94.13,94.38,94.13,94.34,24569.24058710912,46.1975,46.3202,46.1975,46.3006,24569.2406
2011-01-25 12:20:00,94.34,94.41,94.3,94.4,14996.80918953414,46.3006,46.3349,46.2809,46.33,14996.8092
2011-01-25 12:25:00,94.38,94.46,94.35,94.36,9146.990002127206,46.3202,46.3595,46.3055,46.3104,9146.99
2011-01-25 12:30:00,94.37,94.46,94.29,94.32,25420.123378004675,46.3153,46.3595,46.276,46.2908,25420.1234
2011-01-25 12:35:00,94.32,94.34,94.25,94.29,16911.295469049135,46.2908,46.3006,46.2564,46.276,16911.2955
2011-01-25 12:40:00,94.29,94.41,94.26,94.41,18719.421399702187,46.276,46.3349,46.2613,46.3349,18719.4214
2011-01-25 12:45:00,94.41,94.42,94.36,94.38,12550.521165709422,46.3349,46.3398,46.3104,46.3202,12550.5212
2011-01-25 12:50:00,94.4,94.45,94.36,94.36,18400.34035311636,46.33,46.3546,46.3104,46.3104,18400.3404
2011-01-25 12:55:00,94.36,94.37,94.24,94.26,25526.48372686662,46.3104,46.3153,46.2515,46.2613,25526.4837
2011-01-25 13:00:00,94.26,94.33,94.25,94.3,20102.105934907464,46.2613,46.2957,46.2564,46.2809,20102.1059
2011-01-25 13:05:00,94.32,94.33,94.29,94.32,7019.78302488832,46.2908,46.2957,46.276,46.2908,7019.783
2011-01-25 13:10:00,94.32,94.37,94.28,94.37,7657.945118059986,46.2908,46.3153,46.2711,46.3153,7657.9451
2011-01-25 13:15:00,94.36,94.41,94.27,94.3,11274.19697936609,46.3104,46.3349,46.2662,46.2809,11274.197
2011-01-25 13:20:00,94.3,94.33,94.26,94.28,16698.574771325246,46.2809,46.2957,46.2613,46.2711,16698.5748
2011-01-25 13:25:00,94.27,94.36,94.22,94.33,16060.412678153582,46.2662,46.3104,46.2417,46.2957,16060.4127
2011-01-25 13:30:00,94.33,94.33,94.28,94.28,6381.620931716655,46.2957,46.2957,46.2711,46.2711,6381.6209
2011-01-25 13:35:00,94.3,94.39,94.23,94.36,8083.386513507763,46.2809,46.3251,46.2466,46.3104,8083.3865
2011-01-25 13:40:00,94.35,94.41,94.31,94.41,9678.791746436927,46.3055,46.3349,46.2858,46.3349,9678.7917
2011-01-25 13:45:00,94.44,94.52,94.43,94.52,21697.511167836627,46.3496,46.3889,46.3447,46.3889,21697.5112
2011-01-25 13:50:00,94.53,94.62,94.52,94.6,16060.412678153582,46.3938,46.438,46.3889,46.4282,16060.4127
2011-01-25 13:55:00,94.6,94.6,94.52,94.6,9040.62965326526,46.4282,46.4282,46.3889,46.4282,9040.6297
2011-01-25 14:00:00,94.58,94.61,94.41,94.47,22122.952563284405,46.4184,46.4331,46.3349,46.3644,22122.9526
2011-01-25 14:05:00,94.47,94.51,94.39,94.47,27334.60965751967,46.3644,46.384,46.3251,46.3644,27334.6097
2011-01-25 14:10:00,94.46,94.51,94.33,94.35,19038.50244628802,46.3595,46.384,46.2957,46.3055,19038.5024
2011-01-25 14:15:00,94.32,94.35,94.01,94.03,19783.02488832163,46.2908,46.3055,46.1386,46.1484,19783.0249
2011-01-25 14:20:00,94.04,94.06,93.86,93.86,22654.754307594125,46.1533,46.1632,46.065,46.065,22654.7543
2011-01-25 14:25:00,93.88,93.96,93.8,93.87,21697.511167836627,46.0748,46.1141,46.0355,46.0699,21697.5112
2011-01-25 14:30:00,93.87,93.9,93.85,93.89,14039.56604977664,46.0699,46.0846,46.0601,46.0797,14039.566
2011-01-25 14:35:00,93.89,94.13,93.88,94.11,19889.38523718357,46.0797,46.1975,46.0748,46.1877,19889.3852
2011-01-25 14:40:00,94.11,94.15,94.0,94.1,12869.602212295256,46.1877,46.2073,46.1337,46.1828,12869.6022
2011-01-25 14:45:00,94.12,94.13,93.92,93.92,10955.115932780258,46.1926,46.1975,46.0944,46.0944,10955.1159
2011-01-25 14:50:00,93.91,94.05,93.89,94.05,35417.99617102744,46.0895,46.1582,46.0797,46.1582,35417.9962
2011-01-25 14:55:00,94.06,94.16,94.01,94.16,21272.06977238885,46.1632,46.2122,46.1386,46.2122,21272.0698
2011-01-25 15:00:00,94.15,94.28,94.1,94.25,19357.58349287385,46.2073,46.2711,46.1828,46.2564,19357.5835
2011-01-25 15:05:00,94.24,94.39,94.24,94.32,22548.39395873218,46.2515,46.3251,46.2515,46.2908,22548.394
2011-01-25 15:10:00,94.31,94.41,94.29,94.39,25420.123378004675,46.2858,46.3349,46.276,46.3251,25420.1234
2011-01-25 15:15:00,94.37,94.52,94.35,94.45,23718.357796213568,46.3153,46.3889,46.3055,46.3546,23718.3578
2011-01-25 15:20:00,94.46,94.58,94.39,94.41,50946.6071048713,46.3595,46.4184,46.3251,46.3349,50946.6071
2011-01-25 15:25:00,94.39,94.44,94.35,94.41,29461.81663475856,46.3251,46.3496,46.3055,46.3349,29461.8166
2011-01-25 15:30:00,94.41,94.44,94.22,94.26,39034.24803233354,46.3349,46.3496,46.2417,46.2613,39034.248
2011-01-25 15:35:00,94.26,94.33,94.21,94.25,36481.59965964688,46.2613,46.2957,46.2368,46.2564,36481.5997
2011-01-25 15:40:00,94.26,94.42,94.21,94.42,31801.74430972133,46.2613,46.3398,46.2368,46.3398,31801.7443
2011-01-25 15:45:00,94.42,94.53,94.37,94.41,112741.9697936609,46.3398,46.3938,46.3153,46.3349,112741.9698
2011-01-25 15:50:00,94.42,94.49,94.36,94.42,44352.26547543075,46.3398,46.3742,46.3104,46.3398,44352.2655
2011-01-25 15:55:00,94.43,94.62,94.43,94.55,97000.63816209316,46.3447,46.438,46.3447,46.4036,97000.6382
2011-01-26 09:30:00,94.7,94.7,94.24,94.56,37970.644543714094,46.4773,46.4773,46.2515,46.4085,37970.6445
2011-01-26 09:35:00,94.66,94.66,94.1,94.12,17974.898957668578,46.4576,46.4576,46.1828,46.1926,17974.899
2011-01-26 09:40:00,94.12,94.14,93.91,94.01,12656.881514571363,46.1926,46.2024,46.0895,46.1386,12656.8815
2011-01-26 09:45:00,94.04,94.09,93.7,93.8,23080.195703041903,46.1533,46.1779,45.9865,46.0355,23080.1957
2011-01-26 09:50:00,93.87,94.13,93.82,94.04,14784.088491810253,46.0699,46.1975,46.0454,46.1533,14784.0885
2011-01-26 09:55:00,93.98,94.1,93.85,94.06,41374.17570729632,46.1239,46.1828,46.0601,46.1632,41374.1757
2011-01-26 10:00:00,94.09,94.32,94.04,94.26,21165.709423526907,46.1779,46.2908,46.1533,46.2613,21165.7094
2011-01-26 10:05:00,94.2,94.4,94.14,94.38,10104.233141884704,46.2319,46.33,46.2024,46.3202,10104.2331
2011-01-26 10:10:00,94.39,94.75,94.37,94.75,32758.987449478827,46.3251,46.5018,46.3153,46.5018,32758.9874
2011-01-26 10:15:00,94.74,94.86,94.68,94.72,19463.9438417358,46.4969,46.5558,46.4674,46.4871,19463.9438
2011-01-26 10:20:00,94.72,94.89,94.59,94.87,21272.06977238885,46.4871,46.5705,46.4233,46.5607,21272.0698
2011-01-26 10:25:00,94.87,95.14,94.83,95.04,48287.59838332269,46.5607,46.6932,46.5411,46.6441,48287.5984
2011-01-26 10:30:00,94.99,95.02,94.73,94.82,17762.17825994469,46.6196,46.6343,46.492,46.5361,17762.1783
2011-01-26 10:35:00,94.8,94.83,94.76,94.76,26802.807913209952,46.5263,46.5411,46.5067,46.5067,26802.8079
2011-01-26 10:40:00,94.75,94.88,94.58,94.88,26164.645820038284,46.5018,46.5656,46.4184,46.5656,26164.6458
2011-01-26 10:45:00,94.88,95.0,94.82,94.87,20633.907679217184,46.5656,46.6245,46.5361,46.5607,20633.9077
2011-01-26 10:50:00,94.9,94.94,94.81,94.94,19357.58349287385,46.5754,46.595,46.5312,46.595,19357.5835
2011-01-26 10:55:00,94.94,94.96,94.79,94.84,21272.06977238885,46.595,46.6049,46.5214,46.546,21272.0698
2011-01-26 11:00:00,94.8,94.95,94.77,94.81,19144.86279514997,46.5263,46.5999,46.5116,46.5312,19144.8628
2011-01-26 11:05:00,94.82,94.96,94.77,94.87,9997.87279302276,46.5361,46.6049,46.5116,46.5607,9997.8728
2011-01-26 11:10:00,94.86,94.95,94.78,94.91,12550.521165709422,46.5558,46.5999,46.5165,46.5803,12550.5212
2011-01-26 11:15:00,94.92,94.92,94.8,94.84,10955.115932780258,46.5852,46.5852,46.5263,46.546,10955.1159
2011-01-26 11:20:00,94.85,94.88,94.61,94.73,17443.09721335886,46.5509,46.5656,46.4331,46.492,17443.0972
2011-01-26 11:25:00,94.73,94.77,94.53,94.55,11061.476281642204,46.492,46.5116,46.3938,46.4036,11061.4763
2011-01-26 11:30:00,94.56,94.72,94.55,94.72,13933.205700914696,46.4085,46.4871,46.4036,46.4871,13933.2057
2011-01-26 11:35:00,94.71,94.87,94.71,94.73,13507.76430546692,46.4822,46.5607,46.4822,46.492,13507.7643
2011-01-26 11:40:00,94.72,94.86,94.7,94.75,30206.339076792166,46.4871,46.5558,46.4773,46.5018,30206.3391
2011-01-26 11:45:00,94.75,94.8,94.74,94.79,5424.377791959157,46.5018,46.5263,46.4969,46.5214,5424.3778
2011-01-26 11:50:00,94.79,94.8,94.68,94.71,15422.250584981915,46.5214,46.5263,46.4674,46.4822,15422.2506
2011-01-26 11:55:00,94.72,94.78,94.68,94.69,10423.314188470536,46.4871,46.5165,46.4674,46.4723,10423.3142
2011-01-26 12:00:00,94.7,94.74,94.53,94.53,7445.224420336098,46.4773,46.4969,46.3938,46.3938,7445.2244
2011-01-26 12:05:00,94.54,94.59,94.4,94.58,25420.123378004675,46.3987,46.4233,46.33,46.4184,25420.1234
2011-01-26 12:10:00,94.57,94.6,94.57,94.57,2765.36907041055,46.4135,46.4282,46.4135,46.4135,2765.3691
2011-01-26 12:15:00,94.57,94.57,94.3,94.3,7551.584769198042,46.4135,46.4135,46.2809,46.2809,7551.5848
2011-01-26 12:20:00,94.32,94.32,94.24,94.26,7657.945118059986,46.2908,46.2908,46.2515,46.2613,7657.9451
2011-01-26 12:25:00,94.26,94.26,94.18,94.24,7657.945118059986,46.2613,46.2613,46.222,46.2515,7657.9451
2011-01-26 12:30:00,94.27,94.44,94.27,94.44,10529.67453733248,46.2662,46.3496,46.2662,46.3496,10529.6745
2011-01-26 12:35:00,94.42,94.54,94.42,94.53,9678.791746436927,46.3398,46.3987,46.3398,46.3938,9678.7917
2011-01-26 12:40:00,94.52,94.61,94.51,94.56,14784.088491810253,46.3889,46.4331,46.384,46.4085,14784.0885
2011-01-26 12:45:00,94.56,94.57,94.52,94.56,6594.341629440543,46.4085,46.4135,46.3889,46.4085,6594.3416
2011-01-26 12:50:00,94.56,94.63,94.56,94.61,7977.026164645818,46.4085,46.4429,46.4085,46.4331,7977.0262
2011-01-26 12:55:00,94.58,94.64,94.58,94.62,9678.791746436927,46.4184,46.4478,46.4184,46.438,9678.7917
2011-01-26 13:00:00,94.61,94.63,94.52,94.55,10529.67453733248,46.4331,46.4429,46.3889,46.4036,10529.6745
2011-01-26 13:05:00,94.51,94.53,94.45,94.52,3190.8104658583275,46.384,46.3938,46.3546,46.3889,3190.8105
2011-01-26 13:10:00,94.53,94.53,94.43,94.46,1276.324186343331,46.3938,46.3938,46.3447,46.3595,1276.3242
2011-01-26 13:15:00,94.46,94.55,94.42,94.49,29036.37523931078,46.3595,46.4036,46.3398,46.3742,29036.3752
2011-01-26 13:20:00,94.46,94.52,94.4,94.46,44139.54477770686,46.3595,46.3889,46.33,46.3595,44139.5448
2011-01-26 13:25:00,94.43,94.51,94.43,94.46,5637.098489683045,46.3447,46.384,46.3447,46.3595,5637.0985
2011-01-26 13:30:00,94.43,94.43,94.4,94.41,4679.855349925547,46.3447,46.3447,46.33,46.3349,4679.8553
2011-01-26 13:35:00,94.4,94.41,94.26,94.32,12763.24186343331,46.33,46.3349,46.2613,46.2908,12763.2419
2011-01-26 13:40:00,94.32,94.36,94.3,94.36,6168.900233992767,46.2908,46.3104,46.2809,46.3104,6168.9002
2011-01-26 13:45:00,94.32,94.32,94.23,94.26,11593.278025951924,46.2908,46.2908,46.2466,46.2613,11593.278
2011-01-26 13:50:00,94.29,94.32,94.22,94.25,6700.701978302488,46.276,46.2908,46.2417,46.2564,6700.702
2011-01-26 13:55:00,94.23,94.26,94.21,94.26,2765.36907041055,46.2466,46.2613,46.2368,46.2613,2765.3691
2011-01-26 14:00:00,94.25,94.31,94.22,94.29,6275.260582854711,46.2564,46.2858,46.2417,46.276,6275.2606
2011-01-26 14:05:00,94.3,94.37,94.29,94.31,6487.9812805786,46.2809,46.3153,46.276,46.2858,6487.9813
2011-01-26 14:10:00,94.32,94.39,94.32,94.38,16698.574771325246,46.2908,46.3251,46.2908,46.3202,16698.5748
2011-01-26 14:15:00,94.41,94.61,94.37,94.59,12869.602212295256,46.3349,46.4331,46.3153,46.4233,12869.6022
2011-01-26 14:20:00,94.56,94.57,94.39,94.46,15954.052329291637,46.4085,46.4135,46.3251,46.3595,15954.0523
2011-01-26 14:25:00,94.49,94.54,94.31,94.38,21484.790470112737,46.3742,46.3987,46.2858,46.3202,21484.7905
2011-01-26 14:30:00,94.36,94.53,94.3,94.44,20421.18698149329,46.3104,46.3938,46.2809,46.3496,20421.187
2011-01-26 14:35:00,94.46,94.51,94.42,94.45,9891.512444160817,46.3595,46.384,46.3398,46.3546,9891.5124
2011-01-26 14:40:00,94.46,94.72,94.46,94.71,17230.37651563497,46.3595,46.4871,46.3595,46.4822,17230.3765
2011-01-26 14:45:00,94.69,94.81,94.58,94.59,12656.881514571363,46.4723,46.5312,46.4184,46.4233,12656.8815
2011-01-26 14:50:00,94.58,94.67,94.55,94.55,6062.539885130822,46.4184,46.4625,46.4036,46.4036,6062.5399
2011-01-26 14:55:00,94.57,94.73,94.49,94.69,12231.440119123588,46.4135,46.492,46.3742,46.4723,12231.4401
2011-01-26 15:00:00,94.69,94.69,94.52,94.67,17762.17825994469,46.4723,46.4723,46.3889,46.4625,17762.1783
2011-01-26 15:05:00,94.69,94.73,94.57,94.64,11061.476281642204,46.4723,46.492,46.4135,46.4478,11061.4763
2011-01-26 15:10:00,94.64,94.75,94.59,94.69,14890.448840672196,46.4478,46.5018,46.4233,46.4723,14890.4488
2011-01-26 15:15:00,94.7,94.7,94.48,94.49,23611.997447351623,46.4773,46.4773,46.3693,46.3742,23611.9974
2011-01-26 15:20:00,94.5,94.62,94.5,94.5,10210.593490746647,46.3791,46.438,46.3791,46.3791,10210.5935
2011-01-26 15:25:00,94.5,94.57,94.47,94.55,12550.521165709422,46.3791,46.4135,46.3644,46.4036,12550.5212
2011-01-26 15:30:00,94.55,94.55,94.42,94.42,13720.485003190808,46.4036,46.4036,46.3398,46.3398,13720.485
2011-01-26 15:35:00,94.42,94.51,94.39,94.41,35630.716868751326,46.3398,46.384,46.3251,46.3349,35630.7169
2011-01-26 15:40:00,94.41,94.48,94.41,94.47,22335.67326100829,46.3349,46.3693,46.3349,46.3644,22335.6733
2011-01-26 15:45:00,94.48,94.72,94.48,94.65,47862.156987874914,46.3693,46.4871,46.3693,46.4527,47862.157
2011-01-26 15:50:00,94.64,94.7,94.55,94.63,34992.55477557966,46.4478,46.4773,46.4036,46.4429,34992.5548
2011-01-26 15:55:00,94.64,94.77,94.61,94.63,146245.47968517334,46.4478,46.5116,46.4331,46.4429,146245.4797
2011-01-27 09:30:00,95.07,95.19,94.66,94.97,30312.69942565411,46.6588,46.7177,46.4576,46.6098,30312.6994
2011-01-27 09:35:00,94.98,95.19,94.78,94.95,15422.250584981915,46.6147,46.7177,46.5165,46.5999,15422.2506
2011-01-27 09:40:00,94.93,95.34,94.93,95.22,23611.997447351623,46.5901,46.7914,46.5901,46.7325,23611.9974
2011-01-27 09:45:00,95.31,95.4,95.07,95.18,17655.817911082744,46.7766,46.8208,46.6588,46.7128,17655.8179
2011-01-27 09:50:00,95.2,95.29,95.04,95.04,11805.998723675812,46.7226,46.7668,46.6441,46.6441,11805.9987
2011-01-27 09:55:00,95.04,95.36,95.03,95.2,26058.285471176343,46.6441,46.8012,46.6392,46.7226,26058.2855
2011-01-27 10:00:00,95.24,95.46,95.22,95.37,33928.95128696022,46.7423,46.8502,46.7325,46.8061,33928.9513
2011-01-27 10:05:00,95.34,95.37,95.23,95.25,11593.278025951924,46.7914,46.8061,46.7374,46.7472,11593.278
2011-01-27 10:10:00,95.25,95.37,95.2,95.2,18719.421399702187,46.7472,46.8061,46.7226,46.7226,18719.4214
2011-01-27 10:15:00,95.16,95.31,95.16,95.24,17762.17825994469,46.703,46.7766,46.703,46.7423,17762.1783
2011-01-27 10:20:00,95.27,95.32,95.04,95.04,23292.91640076579,46.757,46.7815,46.6441,46.6441,23292.9164
2011-01-27 10:25:00,95.04,95.24,94.99,95.17,17868.538608806633,46.6441,46.7423,46.6196,46.7079,17868.5386
2011-01-27 10:30:00,95.17,95.43,95.17,95.37,62327.16443309933,46.7079,46.8355,46.7079,46.8061,62327.1644
2011-01-27 10:35:00,95.37,95.45,95.31,95.31,15634.971282705805,46.8061,46.8453,46.7766,46.7766,15634.9713
2011-01-27 10:40:00,95.29,95.29,94.97,94.98,26058.285471176343,46.7668,46.7668,46.6098,46.6147,26058.2855
2011-01-27 10:45:00,95.02,95.14,95.0,95.0,15741.33163156775,46.6343,46.6932,46.6245,46.6245,15741.3316
2011-01-27 10:50:00,95.0,95.02,94.82,94.85,12975.9625611572,46.6245,46.6343,46.5361,46.5509,12975.9626
2011-01-27 10:55:00,94.85,95.0,94.82,94.83,9997.87279302276,46.5509,46.6245,46.5361,46.5411,9997.8728
2011-01-27 11:00:00,94.87,94.89,94.71,94.73,10104.233141884704,46.5607,46.5705,46.4822,46.492,10104.2331
2011-01-27 11:05:00,94.73,94.76,94.61,94.68,10210.593490746647,46.492,46.5067,46.4331,46.4674,10210.5935
2011-01-27 11:10:00,94.71,94.79,94.55,94.55,16379.493724739414,46.4822,46.5214,46.4036,46.4036,16379.4937
2011-01-27 11:15:00,94.55,94.56,94.27,94.4,33184.42884492661,46.4036,46.4085,46.2662,46.33,33184.4288
2011-01-27 11:20:00,94.39,94.39,94.25,94.26,13614.124654328863,46.3251,46.3251,46.2564,46.2613,13614.1247
2011-01-27 11:25:00,94.25,94.26,94.08,94.16,18081.259306530523,46.2564,46.2613,46.173,46.2122,18081.2593
2011-01-27 11:30:00,94.16,94.16,94.02,94.06,11699.638374813869,46.2122,46.2122,46.1435,46.1632,11699.6384
2011-01-27 11:35:00,94.07,94.35,94.07,94.28,12656.881514571363,46.1681,46.3055,46.1681,46.2711,12656.8815
2011-01-27 11:40:00,94.29,94.39,94.25,94.39,7338.864071474153,46.276,46.3251,46.2564,46.3251,7338.8641
2011-01-27 11:45:00,94.39,94.48,94.39,94.45,3935.332907891937,46.3251,46.3693,46.3251,46.3546,3935.3329
2011-01-27 11:50:00,94.45,94.62,94.45,94.61,8721.54860667943,46.3546,46.438,46.3546,46.4331,8721.5486
2011-01-27 11:55:00,94.62,94.71,94.6,94.63,13295.043607743031,46.438,46.4822,46.4282,46.4429,13295.0436
2011-01-27 12:00:00,94.62,94.72,94.57,94.68,12550.521165709422,46.438,46.4871,46.4135,46.4674,12550.5212
2011-01-27 12:05:00,94.7,94.79,94.7,94.73,34035.31163582216,46.4773,46.5214,46.4773,46.492,34035.3116
2011-01-27 12:10:00,94.74,94.86,94.73,94.77,13507.76430546692,46.4969,46.5558,46.492,46.5116,13507.7643
2011-01-27 12:15:00,94.78,94.87,94.77,94.82,9678.791746436927,46.5165,46.5607,46.5116,46.5361,9678.7917
2011-01-27 12:20:00,94.8,94.81,94.73,94.77,6381.620931716655,46.5263,46.5312,46.492,46.5116,6381.6209
2011-01-27 12:25:00,94.77,94.88,94.75,94.75,19783.02488832163,46.5116,46.5656,46.5018,46.5018,19783.0249
2011-01-27 12:30:00,94.77,94.84,94.74,94.81,13826.845352052753,46.5116,46.546,46.4969,46.5312,13826.8454
2011-01-27 12:35:00,94.83,94.93,94.83,94.92,9891.512444160817,46.5411,46.5901,46.5411,46.5852,9891.5124
2011-01-27 12:40:00,94.93,95.04,94.91,95.01,13507.76430546692,46.5901,46.6441,46.5803,46.6294,13507.7643
2011-01-27 12:45:00,95.03,95.04,94.96,94.96,9891.512444160817,46.6392,46.6441,46.6049,46.6049,9891.5124
2011-01-27 12:50:00,94.96,95.04,94.87,94.96,35524.35651988938,46.6049,46.6441,46.5607,46.6049,35524.3565
2011-01-27 12:55:00,94.97,95.0,94.95,95.0,6487.9812805786,46.6098,46.6245,46.5999,46.6245,6487.9813
2011-01-27 13:00:00,95.01,95.01,94.96,94.98,6913.422676026376,46.6294,46.6294,46.6049,46.6147,6913.4227
2011-01-27 13:05:00,94.95,95.0,94.95,95.0,4467.134652201658,46.5999,46.6245,46.5999,46.6245,4467.1347
2011-01-27 13:10:00,95.0,95.04,95.0,95.04,3509.89151244416,46.6245,46.6441,46.6245,46.6441,3509.8915
2011-01-27 13:15:00,95.05,95.16,95.04,95.16,12763.24186343331,46.649,46.703,46.6441,46.703,12763.2419
2011-01-27 13:20:00,95.14,95.17,95.09,95.15,9253.350350989149,46.6932,46.7079,46.6687,46.6981,9253.3504
2011-01-27 13:25:00,95.16,95.16,95.13,95.14,4254.41395447777,46.703,46.703,46.6883,46.6932,4254.414
2011-01-27 13:30:00,95.14,95.18,95.08,95.08,5211.657094235268,46.6932,46.7128,46.6638,46.6638,5211.6571
2011-01-27 13:35:00,95.09,95.11,95.0,95.04,6381.620931716655,46.6687,46.6785,46.6245,46.6441,6381.6209
2011-01-27 13:40:00,95.02,95.04,94.96,95.04,7551.584769198042,46.6343,46.6441,46.6049,46.6441,7551.5848
2011-01-27 13:45:00,95.03,95.07,95.01,95.03,8083.386513507763,46.6392,46.6588,46.6294,46.6392,8083.3865
2011-01-27 13:50:00,95.04,95.07,95.0,95.04,5211.657094235268,46.6441,46.6588,46.6245,46.6441,5211.6571
2011-01-27 13:55:00,95.03,95.06,95.03,95.04,4148.053605615826,46.6392,46.6539,46.6392,46.6441,4148.0536
2011-01-27 14:00:00,95.04,95.04,94.97,95.03,9891.512444160817,46.6441,46.6441,46.6098,46.6392,9891.5124
2011-01-27 14:05:00,95.01,95.04,94.96,94.96,7126.143373750265,46.6294,46.6441,46.6049,46.6049,7126.1434
2011-01-27 14:10:00,94.97,94.98,94.89,94.95,11912.359072537756,46.6098,46.6147,46.5705,46.5999,11912.3591
2011-01-27 14:15:00,94.95,94.99,94.92,94.98,10636.034886194426,46.5999,46.6196,46.5852,46.6147,10636.0349
2011-01-27 14:20:00,94.98,95.02,94.95,94.97,7977.026164645818,46.6147,46.6343,46.5999,46.6098,7977.0262
2011-01-27 14:25:00,95.0,95.01,94.81,94.81,6913.422676026376,46.6245,46.6294,46.5312,46.5312,6913.4227
2011-01-27 14:30:00,94.83,94.83,94.78,94.78,5849.819187406933,46.5411,46.5411,46.5165,46.5165,5849.8192
2011-01-27 14:35:00,94.78,94.95,94.78,94.88,6487.9812805786,46.5165,46.5999,46.5165,46.5656,6487.9813
2011-01-27 14:40:00,94.88,95.07,94.88,94.93,17868.538608806633,46.5656,46.6588,46.5656,46.5901,17868.5386
2011-01-27 14:45:00,94.93,95.03,94.93,95.01,10955.115932780258,46.5901,46.6392,46.5901,46.6294,10955.1159
2011-01-27 14:50:00,95.01,95.11,94.99,95.06,13933.205700914696,46.6294,46.6785,46.6196,46.6539,13933.2057
2011-01-27 14:55:00,95.09,95.15,95.08,95.15,10529.67453733248,46.6687,46.6981,46.6638,46.6981,10529.6745
2011-01-27 15:00:00,95.15,95.17,95.06,95.11,15103.169538396083,46.6981,46.7079,46.6539,46.6785,15103.1695
2011-01-27 15:05:00,95.12,95.18,95.08,95.18,19251.22314401191,46.6834,46.7128,46.6638,46.7128,19251.2231
2011-01-27 15:10:00,95.19,95.25,95.19,95.22,24994.6819825569,46.7177,46.7472,46.7177,46.7325,24994.682
2011-01-27 15:15:00,95.23,95.35,95.21,95.28,27972.77175069134,46.7374,46.7963,46.7276,46.7619,27972.7718
2011-01-27 15:20:00,95.25,95.32,95.23,95.29,20102.105934907464,46.7472,46.7815,46.7374,46.7668,20102.1059
2011-01-27 15:25:00,95.29,95.31,95.23,95.28,16698.574771325246,46.7668,46.7766,46.7374,46.7619,16698.5748
2011-01-27 15:30:00,95.28,95.29,95.2,95.21,25739.20442459051,46.7619,46.7668,46.7226,46.7276,25739.2044
2011-01-27 15:35:00,95.2,95.36,95.2,95.34,26802.807913209952,46.7226,46.8012,46.7226,46.7914,26802.8079
2011-01-27 15:40:00,95.34,95.44,95.3,95.34,68389.70431823016,46.7914,46.8404,46.7717,46.7914,68389.7043
2011-01-27 15:45:00,95.34,95.49,95.34,95.41,81791.10827483513,46.7914,46.865,46.7914,46.8257,81791.1083
2011-01-27 15:50:00,95.4,95.41,95.12,95.15,80514.7840884918,46.8208,46.8257,46.6834,46.6981,80514.7841
2011-01-27 15:55:00,95.16,95.39,95.16,95.3,140076.5794511806,46.703,46.8159,46.703,46.7717,140076.5795
2011-01-28 09:30:00,95.51,95.8,95.29,95.55,16911.295469049135,46.8748,47.0171,46.7668,46.8944,16911.2955
2011-01-28 09:35:00,95.54,95.69,95.5,95.64,15528.61093384386,46.8895,46.9631,46.8699,46.9386,15528.6109
2011-01-28 09:40:00,95.69,95.89,95.51,95.8,11061.476281642204,46.9631,47.0613,46.8748,47.0171,11061.4763
2011-01-28 09:45:00,95.88,96.0,95.81,95.91,15315.890236119973,47.0564,47.1153,47.022,47.0711,15315.8902
2011-01-28 09:50:00,95.91,95.97,95.77,95.95,19995.74558604552,47.0711,47.1005,47.0024,47.0907,19995.7456
2011-01-28 09:55:00,95.94,95.99,95.78,95.81,20102.105934907464,47.0858,47.1104,47.0073,47.022,20102.1059
2011-01-28 10:00:00,95.82,95.92,95.61,95.61,16273.13337587747,47.0269,47.076,46.9239,46.9239,16273.1334
2011-01-28 10:05:00,95.61,95.74,95.46,95.72,11061.476281642204,46.9239,46.9877,46.8502,46.9779,11061.4763
2011-01-28 10:10:00,95.74,95.83,95.69,95.72,11593.278025951924,46.9877,47.0318,46.9631,46.9779,11593.278
2011-01-28 10:15:00,95.66,95.76,95.64,95.67,7551.584769198042,46.9484,46.9975,46.9386,46.9533,7551.5848
2011-01-28 10:20:00,95.67,95.67,95.2,95.2,17336.736864496914,46.9533,46.9533,46.7226,46.7226,17336.7369
2011-01-28 10:25:00,95.2,95.49,95.2,95.36,16698.574771325246,46.7226,46.865,46.7226,46.8012,16698.5748
2011-01-28 10:30:00,95.33,95.38,95.07,95.08,32758.987449478827,46.7864,46.811,46.6588,46.6638,32758.9874
2011-01-28 10:35:00,95.08,95.26,95.04,95.26,11486.91767708998,46.6638,46.7521,46.6441,46.7521,11486.9177
2011-01-28 10:40:00,95.27,95.32,95.2,95.25,9146.990002127206,46.757,46.7815,46.7226,46.7472,9146.99
2011-01-28 10:45:00,95.27,95.3,95.16,95.27,10104.233141884704,46.757,46.7717,46.703,46.757,10104.2331
2011-01-28 10:50:00,95.24,95.25,95.16,95.25,12869.602212295256,46.7423,46.7472,46.703,46.7472,12869.6022
2011-01-28 10:55:00,95.26,95.27,95.16,95.21,8189.746862369707,46.7521,46.757,46.703,46.7276,8189.7469
2011-01-28 11:00:00,95.16,95.23,94.96,95.01,31589.023611997443,46.703,46.7374,46.6049,46.6294,31589.0236
2011-01-28 11:05:00,95.01,95.02,94.78,94.88,26483.72686662412,46.6294,46.6343,46.5165,46.5656,26483.7269
2011-01-28 11:10:00,94.92,94.97,94.81,94.82,26271.00616890023,46.5852,46.6098,46.5312,46.5361,26271.0062
2011-01-28 11:15:00,94.87,94.87,94.63,94.74,10423.314188470536,46.5607,46.5607,46.4429,46.4969,10423.3142
2011-01-28 11:20:00,94.77,94.84,94.69,94.71,21910.23186556052,46.5116,46.546,46.4723,46.4822,21910.2319
2011-01-28 11:25:00,94.66,94.69,94.42,94.42,7870.665815783875,46.4576,46.4723,46.3398,46.3398,7870.6658
2011-01-28 11:30:00,94.5,94.5,94.18,94.18,9997.87279302276,46.3791,46.3791,46.222,46.222,9997.8728
2011-01-28 11:35:00,94.21,94.23,94.09,94.13,22761.11465645607,46.2368,46.2466,46.1779,46.1975,22761.1147
2011-01-28 11:40:00,94.14,94.14,93.96,94.03,19783.02488832163,46.2024,46.2024,46.1141,46.1484,19783.0249
2011-01-28 11:45:00,94.05,94.08,93.96,93.96,16379.493724739414,46.1582,46.173,46.1141,46.1141,16379.4937
2011-01-28 11:50:00,94.01,94.01,93.78,93.9,17974.898957668578,46.1386,46.1386,46.0257,46.0846,17974.899
2011-01-28 11:55:00,93.95,93.95,93.63,93.74,9572.431397574985,46.1092,46.1092,45.9521,46.0061,9572.4314
2011-01-28 12:00:00,93.79,93.8,93.62,93.65,9785.15209529887,46.0306,46.0355,45.9472,45.9619,9785.1521
2011-01-28 12:05:00,93.66,93.9,93.6,93.9,17443.09721335886,45.9668,46.0846,45.9374,46.0846,17443.0972
2011-01-28 12:10:00,93.86,93.97,93.85,93.93,26271.00616890023,46.065,46.119,46.0601,46.0993,26271.0062
2011-01-28 12:15:00,93.91,94.14,93.9,94.08,12869.602212295256,46.0895,46.2024,46.0846,46.173,12869.6022
2011-01-28 12:20:00,94.11,94.27,94.1,94.27,38927.88768347159,46.1877,46.2662,46.1828,46.2662,38927.8877
2011-01-28 12:25:00,94.26,94.32,94.18,94.2,12975.9625611572,46.2613,46.2908,46.222,46.2319,12975.9626
2011-01-28 12:30:00,94.2,94.28,94.16,94.24,18081.259306530523,46.2319,46.2711,46.2122,46.2515,18081.2593
2011-01-28 12:35:00,94.25,94.33,94.2,94.33,9040.62965326526,46.2564,46.2957,46.2319,46.2957,9040.6297
2011-01-28 12:40:00,94.36,94.57,94.32,94.51,9891.512444160817,46.3104,46.4135,46.2908,46.384,9891.5124
2011-01-28 12:45:00,94.51,94.56,94.41,94.49,15634.971282705805,46.384,46.4085,46.3349,46.3742,15634.9713
2011-01-28 12:50:00,94.5,94.55,94.4,94.41,6594.341629440543,46.3791,46.4036,46.33,46.3349,6594.3416
2011-01-28 12:55:00,94.39,94.42,94.29,94.42,2552.648372686662,46.3251,46.3398,46.276,46.3398,2552.6484
2011-01-28 13:00:00,94.41,94.43,94.18,94.3,7551.584769198042,46.3349,46.3447,46.222,46.2809,7551.5848
2011-01-28 13:05:00,94.26,94.26,94.1,94.14,18506.700701978298,46.2613,46.2613,46.1828,46.2024,18506.7007
2011-01-28 13:10:00,94.15,94.3,94.15,94.2,14890.448840672196,46.2073,46.2809,46.2073,46.2319,14890.4488
2011-01-28 13:15:00,94.23,94.42,94.2,94.36,11274.19697936609,46.2466,46.3398,46.2319,46.3104,11274.197
2011-01-28 13:20:00,94.4,94.4,94.13,94.18,15315.890236119973,46.33,46.33,46.1975,46.222,15315.8902
2011-01-28 13:25:00,94.17,94.28,94.14,94.27,10316.953839608592,46.2171,46.2711,46.2024,46.2662,10316.9538
2011-01-28 13:30:00,94.28,94.33,94.21,94.27,2978.089768134439,46.2711,46.2957,46.2368,46.2662,2978.0898
2011-01-28 13:35:00,94.26,94.28,94.15,94.21,37864.28419485215,46.2613,46.2711,46.2073,46.2368,37864.2842
2011-01-28 13:40:00,94.21,94.32,94.17,94.26,19783.02488832163,46.2368,46.2908,46.2171,46.2613,19783.0249
2011-01-28 13:45:00,94.26,94.35,94.15,94.15,8934.269304403317,46.2613,46.3055,46.2073,46.2073,8934.2693
2011-01-28 13:50:00,94.13,94.21,94.11,94.2,9359.710699851094,46.1975,46.2368,46.1877,46.2319,9359.7107
2011-01-28 13:55:00,94.19,94.29,94.12,94.26,9785.15209529887,46.227,46.276,46.1926,46.2613,9785.1521
2011-01-28 14:00:00,94.26,94.31,94.24,94.27,5530.738140821101,46.2613,46.2858,46.2515,46.2662,5530.7381
2011-01-28 14:05:00,94.27,94.27,94.01,94.08,14358.647096362474,46.2662,46.2662,46.1386,46.173,14358.6471
2011-01-28 14:10:00,94.1,94.21,94.1,94.2,20314.82663263136,46.1828,46.2368,46.1828,46.2319,20314.8266
2011-01-28 14:15:00,94.21,94.21,94.01,94.13,11061.476281642204,46.2368,46.2368,46.1386,46.1975,11061.4763
2011-01-28 14:20:00,94.15,94.17,94.04,94.07,9040.62965326526,46.2073,46.2171,46.1533,46.1681,9040.6297
2011-01-28 14:25:00,94.02,94.07,93.97,94.01,7126.143373750265,46.1435,46.1681,46.119,46.1386,7126.1434
2011-01-28 14:30:00,94.01,94.08,93.97,94.06,4467.134652201658,46.1386,46.173,46.119,46.1632,4467.1347
2011-01-28 14:35:00,94.03,94.11,93.96,93.98,12125.079770261644,46.1484,46.1877,46.1141,46.1239,12125.0798
2011-01-28 14:40:00,93.99,94.1,93.99,94.06,9040.62965326526,46.1288,46.1828,46.1288,46.1632,9040.6297
2011-01-28 14:45:00,94.04,94.19,93.99,94.16,12869.602212295256,46.1533,46.227,46.1288,46.2122,12869.6022
2011-01-28 14:50:00,94.19,94.26,93.99,94.05,27440.970006381616,46.227,46.2613,46.1288,46.1582,27440.97
2011-01-28 14:55:00,94.06,94.11,93.91,94.09,12656.881514571363,46.1632,46.1877,46.0895,46.1779,12656.8815
2011-01-28 15:00:00,94.1,94.17,93.98,94.17,19357.58349287385,46.1828,46.2171,46.1239,46.2171,19357.5835
2011-01-28 15:05:00,94.17,94.24,93.99,94.02,17762.17825994469,46.2171,46.2515,46.1288,46.1435,17762.1783
2011-01-28 15:10:00,94.04,94.13,93.9,94.12,20846.62837694108,46.1533,46.1975,46.0846,46.1926,20846.6284
2011-01-28 15:15:00,94.1,94.1,93.88,94.03,23931.078493937457,46.1828,46.1828,46.0748,46.1484,23931.0785
2011-01-28 15:20:00,94.02,94.05,93.84,93.9,33078.06849606466,46.1435,46.1582,46.0552,46.0846,33078.0685
2011-01-28 15:25:00,93.87,93.9,93.75,93.78,24462.880238247177,46.0699,46.0846,46.011,46.0257,24462.8802
2011-01-28 15:30:00,93.79,93.88,93.72,93.78,29993.61837906828,46.0306,46.0748,45.9963,46.0257,29993.6184
2011-01-28 15:35:00,93.78,93.97,93.73,93.94,34354.39268240799,46.0257,46.119,46.0012,46.1043,34354.3927
2011-01-28 15:40:00,93.93,94.05,93.78,94.04,51159.32780259519,46.0993,46.1582,46.0257,46.1533,51159.3278
2011-01-28 15:45:00,94.05,94.1,93.92,94.05,67219.74048074876,46.1582,46.1828,46.0944,46.1582,67219.7405
2011-01-28 15:50:00,94.07,94.17,94.02,94.1,52329.29164007657,46.1681,46.2171,46.1435,46.1828,52329.2916
2011-01-28 15:55:00,94.11,94.13,93.86,93.94,158796.00085088276,46.1877,46.1975,46.065,46.1043,158796.0009
2011-01-31 09:30:00,94.1,94.91,94.1,94.47,30099.97872793022,46.1828,46.5803,46.1828,46.3644,30099.9787
2011-01-31 09:35:00,94.51,94.71,94.42,94.6,13614.124654328863,46.384,46.4822,46.3398,46.4282,13614.1247
2011-01-31 09:40:00,94.6,95.0,94.58,94.97,22548.39395873218,46.4282,46.6245,46.4184,46.6098,22548.394
2011-01-31 09:45:00,95.05,95.24,94.85,94.9,31269.94256541161,46.649,46.7423,46.5509,46.5754,31269.9426
2011-01-31 09:50:00,94.88,95.0,94.74,94.92,13720.485003190808,46.5656,46.6245,46.4969,46.5852,13720.485
2011-01-31 09:55:00,94.92,95.01,94.87,94.93,22973.83535417996,46.5852,46.6294,46.5607,46.5901,22973.8354
2011-01-31 10:00:00,94.92,94.98,94.8,94.87,15422.250584981915,46.5852,46.6147,46.5263,46.5607,15422.2506
2011-01-31 10:05:00,94.85,95.22,94.8,95.15,11912.359072537756,46.5509,46.7325,46.5263,46.6981,11912.3591
2011-01-31 10:10:00,95.13,95.14,94.61,94.77,24250.159540523287,46.6883,46.6932,46.4331,46.5116,24250.1595
2011-01-31 10:15:00,94.78,94.86,94.57,94.7,10316.953839608592,46.5165,46.5558,46.4135,46.4773,10316.9538
2011-01-31 10:20:00,94.71,94.93,94.69,94.93,8827.908955541372,46.4822,46.5901,46.4723,46.5901,8827.909
2011-01-31 10:25:00,94.9,95.13,94.9,95.13,14358.647096362474,46.5754,46.6883,46.5754,46.6883,14358.6471
2011-01-31 10:30:00,95.14,95.25,95.12,95.17,18187.619655392467,46.6932,46.7472,46.6834,46.7079,18187.6197
2011-01-31 10:35:00,95.2,95.46,95.2,95.46,18613.06105084024,46.7226,46.8502,46.7226,46.8502,18613.0611
2011-01-31 10:40:00,95.47,95.56,95.42,95.49,10636.034886194426,46.8552,46.8993,46.8306,46.865,10636.0349
2011-01-31 10:45:00,95.48,95.54,95.36,95.38,10210.593490746647,46.8601,46.8895,46.8012,46.811,10210.5935
2011-01-31 10:50:00,95.36,95.42,95.24,95.25,9678.791746436927,46.8012,46.8306,46.7423,46.7472,9678.7917
2011-01-31 10:55:00,95.25,95.31,95.16,95.17,21484.790470112737,46.7472,46.7766,46.703,46.7079,21484.7905
2011-01-31 11:00:00,95.22,95.27,95.19,95.26,13188.683258881088,46.7325,46.757,46.7177,46.7521,13188.6833
2011-01-31 11:05:00,95.26,95.29,95.18,95.29,12231.440119123588,46.7521,46.7668,46.7128,46.7668,12231.4401
2011-01-31 11:10:00,95.3,95.41,95.28,95.28,12444.160816847478,46.7717,46.8257,46.7619,46.7619,12444.1608
2011-01-31 11:15:00,95.3,95.33,95.24,95.31,26590.087215486063,46.7717,46.7864,46.7423,46.7766,26590.0872
2011-01-31 11:20:00,95.29,95.36,95.24,95.3,7977.026164645818,46.7668,46.8012,46.7423,46.7717,7977.0262
2011-01-31 11:25:00,95.34,95.4,95.29,95.29,9891.512444160817,46.7914,46.8208,46.7668,46.7668,9891.5124
2011-01-31 11:30:00,95.29,95.36,95.21,95.21,4679.855349925547,46.7668,46.8012,46.7276,46.7276,4679.8553
2011-01-31 11:35:00,95.25,95.3,95.21,95.27,4041.6932567538815,46.7472,46.7717,46.7276,46.757,4041.6933
2011-01-31 11:40:00,95.28,95.33,95.24,95.31,6381.620931716655,46.7619,46.7864,46.7423,46.7766,6381.6209
2011-01-31 11:45:00,95.29,95.32,95.2,95.26,15741.33163156775,46.7668,46.7815,46.7226,46.7521,15741.3316
2011-01-31 11:50:00,95.26,95.27,95.22,95.24,6913.422676026376,46.7521,46.757,46.7325,46.7423,6913.4227
2011-01-31 11:55:00,95.24,95.3,95.21,95.28,6275.260582854711,46.7423,46.7717,46.7276,46.7619,6275.2606
2011-01-31 12:00:00,95.29,95.3,95.25,95.3,4148.053605615826,46.7668,46.7717,46.7472,46.7717,4148.0536
2011-01-31 12:05:00,95.27,95.31,95.24,95.29,2871.729419272495,46.757,46.7766,46.7423,46.7668,2871.7294
2011-01-31 12:10:00,95.31,95.37,95.31,95.32,5637.098489683045,46.7766,46.8061,46.7766,46.7815,5637.0985
2011-01-31 12:15:00,95.33,95.35,95.3,95.34,3722.612210168049,46.7864,46.7963,46.7717,46.7914,3722.6122
2011-01-31 12:20:00,95.34,95.46,95.32,95.45,8083.386513507763,46.7914,46.8502,46.7815,46.8453,8083.3865
2011-01-31 12:25:00,95.44,95.53,95.41,95.49,14996.80918953414,46.8404,46.8846,46.8257,46.865,14996.8092
2011-01-31 12:30:00,95.51,95.52,95.47,95.47,3297.170814720272,46.8748,46.8797,46.8552,46.8552,3297.1708
2011-01-31 12:35:00,95.49,95.5,95.38,95.39,2127.206977238885,46.865,46.8699,46.811,46.8159,2127.207
2011-01-31 12:40:00,95.37,95.38,95.2,95.21,6381.620931716655,46.8061,46.811,46.7226,46.7276,6381.6209
2011-01-31 12:45:00,95.24,95.29,95.23,95.27,2552.648372686662,46.7423,46.7668,46.7374,46.757,2552.6484
2011-01-31 12:50:00,95.26,95.35,95.24,95.35,3403.531163582216,46.7521,46.7963,46.7423,46.7963,3403.5312
2011-01-31 12:55:00,95.34,95.36,95.28,95.35,5318.017443097213,46.7914,46.8012,46.7619,46.7963,5318.0174
2011-01-31 13:00:00,95.32,95.43,95.32,95.33,6700.701978302488,46.7815,46.8355,46.7815,46.7864,6700.702
2011-01-31 13:05:00,95.35,95.43,95.34,95.42,3190.8104658583275,46.7963,46.8355,46.7914,46.8306,3190.8105
2011-01-31 13:10:00,95.42,95.44,95.34,95.38,4254.41395447777,46.8306,46.8404,46.7914,46.811,4254.414
2011-01-31 13:15:00,95.38,95.46,95.38,95.42,5424.377791959157,46.811,46.8502,46.811,46.8306,5424.3778
2011-01-31 13:20:00,95.39,95.46,95.37,95.46,4998.93639651138,46.8159,46.8502,46.8061,46.8502,4998.9364
2011-01-31 13:25:00,95.45,95.47,95.41,95.47,4041.6932567538815,46.8453,46.8552,46.8257,46.8552,4041.6933
2011-01-31 13:30:00,95.43,95.46,95.43,95.46,2020.8466283769408,46.8355,46.8502,46.8355,46.8502,2020.8466
2011-01-31 13:35:00,95.45,95.45,95.25,95.25,5211.657094235268,46.8453,46.8453,46.7472,46.7472,5211.6571
2011-01-31 13:40:00,95.24,95.3,95.17,95.29,7657.945118059986,46.7423,46.7717,46.7079,46.7668,7657.9451
2011-01-31 13:45:00,95.31,95.4,95.31,95.4,5530.738140821101,46.7766,46.8208,46.7766,46.8208,5530.7381
2011-01-31 13:50:00,95.41,95.56,95.41,95.53,10529.67453733248,46.8257,46.8993,46.8257,46.8846,10529.6745
2011-01-31 13:55:00,95.48,95.48,95.31,95.33,9253.350350989149,46.8601,46.8601,46.7766,46.7864,9253.3504
2011-01-31 14:00:00,95.33,95.41,95.21,95.21,19251.22314401191,46.7864,46.8257,46.7276,46.7276,19251.2231
2011-01-31 14:05:00,95.18,95.32,95.18,95.25,8615.188257817485,46.7128,46.7815,46.7128,46.7472,8615.1883
2011-01-31 14:10:00,95.27,95.29,95.17,95.19,11380.557328228037,46.757,46.7668,46.7079,46.7177,11380.5573
2011-01-31 14:15:00,95.16,95.16,95.01,95.03,8615.188257817485,46.703,46.703,46.6294,46.6392,8615.1883
2011-01-31 14:20:00,95.01,95.12,94.98,95.03,7870.665815783875,46.6294,46.6834,46.6147,46.6392,7870.6658
2011-01-31 14:25:00,95.02,95.04,94.89,94.89,6807.062327164432,46.6343,46.6441,46.5705,46.5705,6807.0623
2011-01-31 14:30:00,94.88,94.97,94.82,94.94,12869.602212295256,46.5656,46.6098,46.5361,46.595,12869.6022
2011-01-31 14:35:00,94.98,95.01,94.87,94.88,6700.701978302488,46.6147,46.6294,46.5607,46.5656,6700.702
2011-01-31 14:40:00,94.88,94.88,94.74,94.78,5211.657094235268,46.5656,46.5656,46.4969,46.5165,5211.6571
2011-01-31 14:45:00,94.79,94.79,94.63,94.69,8934.269304403317,46.5214,46.5214,46.4429,46.4723,8934.2693
2011-01-31 14:50:00,94.69,94.87,94.62,94.85,11805.998723675812,46.4723,46.5607,46.438,46.5509,11805.9987
2011-01-31 14:55:00,94.84,94.87,94.75,94.76,10636.034886194426,46.546,46.5607,46.5018,46.5067,10636.0349
2011-01-31 15:00:00,94.77,94.94,94.73,94.86,12231.440119123588,46.5116,46.595,46.492,46.5558,12231.4401
2011-01-31 15:05:00,94.84,94.93,94.83,94.92,12763.24186343331,46.546,46.5901,46.5411,46.5852,12763.2419
2011-01-31 15:10:00,94.93,95.01,94.92,94.95,36694.320357370765,46.5901,46.6294,46.5852,46.5999,36694.3204
2011-01-31 15:15:00,94.98,95.15,94.94,95.14,31695.383960859388,46.6147,46.6981,46.595,46.6932,31695.384
2011-01-31 15:20:00,95.16,95.27,95.1,95.23,31163.582216549665,46.703,46.757,46.6736,46.7374,31163.5822
2011-01-31 15:25:00,95.24,95.33,95.21,95.29,26696.447564348007,46.7423,46.7864,46.7276,46.7668,26696.4476
2011-01-31 15:30:00,95.28,95.36,95.2,95.36,32120.825356307163,46.7619,46.8012,46.7226,46.8012,32120.8254
2011-01-31 15:35:00,95.36,95.4,95.35,95.39,29780.89768134439,46.8012,46.8208,46.7963,46.8159,29780.8977
2011-01-31 15:40:00,95.4,95.51,95.34,95.4,39778.77047436715,46.8208,46.8748,46.7914,46.8208,39778.7705
2011-01-31 15:45:00,95.4,95.48,95.35,95.38,54350.13826845351,46.8208,46.8601,46.7963,46.811,54350.1383
2011-01-31 15:50:00,95.36,95.38,95.27,95.35,29461.81663475856,46.8012,46.811,46.757,46.7963,29461.8166
2011-01-31 15:55:00,95.34,95.47,95.23,95.39,96362.47606892147,46.7914,46.8552,46.7374,46.8159,96362.4761
2011-02-01 09:30:00,95.93,96.62,95.82,95.94,35737.07721761327,47.0809,47.4196,47.0269,47.0858,35737.0772
2011-02-01 09:35:00,95.94,96.04,95.62,95.67,11593.278025951924,47.0858,47.1349,46.9288,46.9533,11593.278
2011-02-01 09:40:00,95.78,95.91,95.53,95.62,22229.31291214635,47.0073,47.0711,46.8846,46.9288,22229.3129
2011-02-01 09:45:00,95.66,95.71,95.44,95.5,13082.322910019142,46.9484,46.9729,46.8404,46.8699,13082.3229
2011-02-01 09:50:00,95.5,95.59,95.49,95.58,16060.412678153582,46.8699,46.9141,46.865,46.9091,16060.4127
2011-02-01 09:55:00,95.58,95.67,95.29,95.3,18400.34035311636,46.9091,46.9533,46.7668,46.7717,18400.3404
2011-02-01 10:00:00,95.34,95.46,94.97,95.0,17974.898957668578,46.7914,46.8502,46.6098,46.6245,17974.899
2011-02-01 10:05:00,94.97,95.0,94.75,94.81,15847.691980429694,46.6098,46.6245,46.5018,46.5312,15847.692
2011-02-01 10:10:00,94.81,95.02,94.74,95.01,10423.314188470536,46.5312,46.6343,46.4969,46.6294,10423.3142
2011-02-01 10:15:00,95.0,95.02,94.89,94.89,6487.9812805786,46.6245,46.6343,46.5705,46.5705,6487.9813
2011-02-01 10:20:00,94.96,95.24,94.88,95.11,11593.278025951924,46.6049,46.7423,46.5656,46.6785,11593.278
2011-02-01 10:25:00,95.13,95.31,95.11,95.22,14358.647096362474,46.6883,46.7766,46.6785,46.7325,14358.6471
2011-02-01 10:30:00,95.22,95.26,95.11,95.19,9572.431397574985,46.7325,46.7521,46.6785,46.7177,9572.4314
2011-02-01 10:35:00,95.18,95.23,95.12,95.2,8508.82790895554,46.7128,46.7374,46.6834,46.7226,8508.8279
2011-02-01 10:40:00,95.22,95.27,95.12,95.12,10210.593490746647,46.7325,46.757,46.6834,46.6834,10210.5935
2011-02-01 10:45:00,95.18,95.29,95.14,95.26,15209.529887258028,46.7128,46.7668,46.6932,46.7521,15209.5299
2011-02-01 10:50:00,95.24,95.36,95.23,95.31,9572.431397574985,46.7423,46.8012,46.7374,46.7766,9572.4314
2011-02-01 10:55:00,95.28,95.35,95.28,95.29,8508.82790895554,46.7619,46.7963,46.7619,46.7668,8508.8279
2011-02-01 11:00:00,95.31,95.32,95.15,95.2,10848.755583918311,46.7766,46.7815,46.6981,46.7226,10848.7556
2011-02-01 11:05:00,95.16,95.36,95.16,95.26,16060.412678153582,46.703,46.8012,46.703,46.7521,16060.4127
2011-02-01 11:10:00,95.26,95.29,95.18,95.22,9678.791746436927,46.7521,46.7668,46.7128,46.7325,9678.7917
2011-02-01 11:15:00,95.25,95.25,95.0,95.06,11912.359072537756,46.7472,46.7472,46.6245,46.6539,11912.3591
2011-02-01 11:20:00,95.06,95.19,95.04,95.06,10529.67453733248,46.6539,46.7177,46.6441,46.6539,10529.6745
2011-02-01 11:25:00,95.05,95.26,95.03,95.22,21591.15081897468,46.649,46.7521,46.6392,46.7325,21591.1508
2011-02-01 11:30:00,95.22,95.34,95.15,95.17,16485.85407360136,46.7325,46.7914,46.6981,46.7079,16485.8541
2011-02-01 11:35:00,95.22,95.31,95.21,95.29,13188.683258881088,46.7325,46.7766,46.7276,46.7668,13188.6833
2011-02-01 11:40:00,95.29,95.57,95.26,95.47,13507.76430546692,46.7668,46.9042,46.7521,46.8552,13507.7643
2011-02-01 11:45:00,95.46,95.51,95.39,95.39,19889.38523718357,46.8502,46.8748,46.8159,46.8159,19889.3852
2011-02-01 11:50:00,95.38,95.67,95.38,95.59,15209.529887258028,46.811,46.9533,46.811,46.9141,15209.5299
2011-02-01 11:55:00,95.59,95.65,95.52,95.62,17549.4575622208,46.9141,46.9435,46.8797,46.9288,17549.4576
2011-02-01 12:00:00,95.64,95.8,95.62,95.8,12550.521165709422,46.9386,47.0171,46.9288,47.0171,12550.5212
2011-02-01 12:05:00,95.8,95.84,95.75,95.84,9785.15209529887,47.0171,47.0367,46.9926,47.0367,9785.1521
2011-02-01 12:10:00,95.83,95.99,95.81,95.9,19570.30419059774,47.0318,47.1104,47.022,47.0662,19570.3042
2011-02-01 12:15:00,95.89,95.99,95.86,95.96,19038.50244628802,47.0613,47.1104,47.0466,47.0956,19038.5024
2011-02-01 12:20:00,95.92,96.03,95.87,95.87,13614.124654328863,47.076,47.13,47.0515,47.0515,13614.1247
2011-02-01 12:25:00,95.89,95.91,95.51,95.51,26483.72686662412,47.0613,47.0711,46.8748,46.8748,26483.7269
2011-02-01 12:30:00,95.54,95.68,95.53,95.66,10848.755583918311,46.8895,46.9582,46.8846,46.9484,10848.7556
2011-02-01 12:35:00,95.67,95.75,95.64,95.74,16698.574771325246,46.9533,46.9926,46.9386,46.9877,16698.5748
2011-02-01 12:40:00,95.74,95.85,95.7,95.85,12444.160816847478,46.9877,47.0417,46.968,47.0417,12444.1608
2011-02-01 12:45:00,95.87,95.97,95.8,95.92,14890.448840672196,47.0515,47.1005,47.0171,47.076,14890.4488
2011-02-01 12:50:00,95.93,96.2,95.92,96.19,28717.29419272495,47.0809,47.2134,47.076,47.2085,28717.2942
2011-02-01 12:55:00,96.17,96.3,96.15,96.28,12763.24186343331,47.1987,47.2625,47.1889,47.2527,12763.2419
2011-02-01 13:00:00,96.26,96.35,96.19,96.26,17017.65581791108,47.2429,47.287,47.2085,47.2429,17017.6558
2011-02-01 13:05:00,96.25,96.25,96.18,96.19,7551.584769198042,47.238,47.238,47.2036,47.2085,7551.5848
2011-02-01 13:10:00,96.19,96.29,96.19,96.27,13826.845352052753,47.2085,47.2576,47.2085,47.2478,13826.8454
2011-02-01 13:15:00,96.26,96.4,96.26,96.32,17230.37651563497,47.2429,47.3116,47.2429,47.2723,17230.3765
2011-02-01 13:20:00,96.32,96.38,96.28,96.28,11380.557328228037,47.2723,47.3018,47.2527,47.2527,11380.5573
2011-02-01 13:25:00,96.28,96.32,96.28,96.31,7657.945118059986,47.2527,47.2723,47.2527,47.2674,7657.9451
2011-02-01 13:30:00,96.3,96.32,96.24,96.3,7338.864071474153,47.2625,47.2723,47.2331,47.2625,7338.8641
2011-02-01 13:35:00,96.3,96.34,96.24,96.24,19038.50244628802,47.2625,47.2821,47.2331,47.2331,19038.5024
2011-02-01 13:40:00,96.26,96.27,96.18,96.21,7019.78302488832,47.2429,47.2478,47.2036,47.2183,7019.783
2011-02-01 13:45:00,96.22,96.24,96.17,96.22,14465.007445224415,47.2232,47.2331,47.1987,47.2232,14465.0074
2011-02-01 13:50:00,96.24,96.26,96.19,96.24,7764.30546692193,47.2331,47.2429,47.2085,47.2331,7764.3055
2011-02-01 13:55:00,96.24,96.26,96.17,96.19,5849.819187406933,47.2331,47.2429,47.1987,47.2085,5849.8192
2011-02-01 14:00:00,96.16,96.24,96.14,96.15,15847.691980429694,47.1938,47.2331,47.184,47.1889,15847.692
2011-02-01 14:05:00,96.15,96.24,96.15,96.22,9891.512444160817,47.1889,47.2331,47.1889,47.2232,9891.5124
2011-02-01 14:10:00,96.21,96.23,96.17,96.2,7657.945118059986,47.2183,47.2282,47.1987,47.2134,7657.9451
2011-02-01 14:15:00,96.22,96.23,96.14,96.23,8296.107211231652,47.2232,47.2282,47.184,47.2282,8296.1072
2011-02-01 14:20:00,96.23,96.24,96.19,96.21,12337.800467985531,47.2282,47.2331,47.2085,47.2183,12337.8005
2011-02-01 14:25:00,96.22,96.22,96.1,96.11,11805.998723675812,47.2232,47.2232,47.1644,47.1693,11805.9987
2011-02-01 14:30:00,96.12,96.18,96.12,96.13,34141.67198468411,47.1742,47.2036,47.1742,47.1791,34141.672
2011-02-01 14:35:00,96.12,96.15,96.02,96.03,16166.773027015526,47.1742,47.1889,47.1251,47.13,16166.773
2011-02-01 14:40:00,96.03,96.07,95.98,96.03,23080.195703041903,47.13,47.1496,47.1055,47.13,23080.1957
2011-02-01 14:45:00,96.05,96.08,95.99,95.99,17974.898957668578,47.1398,47.1545,47.1104,47.1104,17974.899
2011-02-01 14:50:00,95.99,96.09,95.94,96.08,10529.67453733248,47.1104,47.1594,47.0858,47.1545,10529.6745
2011-02-01 14:55:00,96.09,96.23,96.08,96.22,26058.285471176343,47.1594,47.2282,47.1545,47.2232,26058.2855
2011-02-01 15:00:00,96.22,96.24,96.13,96.16,24994.6819825569,47.2232,47.2331,47.1791,47.1938,24994.682
2011-02-01 15:05:00,96.14,96.24,96.13,96.24,20633.907679217184,47.184,47.2331,47.1791,47.2331,20633.9077
2011-02-01 15:10:00,96.22,96.27,96.21,96.24,14890.448840672196,47.2232,47.2478,47.2183,47.2331,14890.4488
2011-02-01 15:15:00,96.24,96.3,96.24,96.3,16379.493724739414,47.2331,47.2625,47.2331,47.2625,16379.4937
2011-02-01 15:20:00,96.29,96.35,96.28,96.31,23824.718145075512,47.2576,47.287,47.2527,47.2674,23824.7181
2011-02-01 15:25:00,96.3,96.35,96.27,96.3,21697.511167836627,47.2625,47.287,47.2478,47.2625,21697.5112
2011-02-01 15:30:00,96.29,96.3,96.19,96.28,29674.537332482447,47.2576,47.2625,47.2085,47.2527,29674.5373
2011-02-01 15:35:00,96.28,96.38,96.28,96.3,34354.39268240799,47.2527,47.3018,47.2527,47.2625,34354.3927
2011-02-01 15:40:00,96.3,96.4,96.26,96.39,37757.92384599021,47.2625,47.3116,47.2429,47.3067,37757.9238
2011-02-01 15:45:00,96.41,96.56,96.37,96.51,106253.98851308232,47.3165,47.3901,47.2969,47.3656,106253.9885
2011-02-01 15:50:00,96.5,96.53,96.39,96.39,75622.20804084236,47.3607,47.3754,47.3067,47.3067,75622.208
2011-02-01 15:55:00,96.41,96.52,96.3,96.3,159115.0818974686,47.3165,47.3705,47.2625,47.2625,159115.0819
2011-02-02 09:30:00,96.22,96.42,95.75,96.42,30738.14082110189,47.2232,47.3214,46.9926,47.3214,30738.1408
2011-02-02 09:35:00,96.4,96.77,96.19,96.59,19889.38523718357,47.3116,47.4932,47.2085,47.4048,19889.3852
2011-02-02 09:40:00,96.59,96.76,96.52,96.75,21803.87151669857,47.4048,47.4883,47.3705,47.4834,21803.8715
2011-02-02 09:45:00,96.77,96.97,96.77,96.93,28504.57349500106,47.4932,47.5913,47.4932,47.5717,28504.5735
2011-02-02 09:50:00,96.92,97.26,96.84,97.24,43501.3826845352,47.5668,47.7337,47.5275,47.7238,43501.3827
2011-02-02 09:55:00,97.24,97.26,97.08,97.24,35311.63582216549,47.7238,47.7337,47.6453,47.7238,35311.6358
2011-02-02 10:00:00,97.24,97.29,97.08,97.08,33928.95128696022,47.7238,47.7484,47.6453,47.6453,33928.9513
2011-02-02 10:05:00,97.06,97.09,96.97,96.98,29568.176983620506,47.6355,47.6502,47.5913,47.5962,29568.177
2011-02-02 10:10:00,96.97,97.11,96.9,97.02,24037.4388427994,47.5913,47.66,47.557,47.6159,24037.4388
2011-02-02 10:15:00,97.0,97.0,96.86,96.91,25313.76302914273,47.6061,47.6061,47.5373,47.5619,25313.763
2011-02-02 10:20:00,96.88,96.95,96.78,96.81,24781.96128483301,47.5472,47.5815,47.4981,47.5128,24781.9613
2011-02-02 10:25:00,96.81,96.93,96.77,96.84,22335.67326100829,47.5128,47.5717,47.4932,47.5275,22335.6733
2011-02-02 10:30:00,96.87,97.0,96.81,96.96,12975.9625611572,47.5423,47.6061,47.5128,47.5864,12975.9626
2011-02-02 10:35:00,96.94,96.98,96.86,96.88,18613.06105084024,47.5766,47.5962,47.5373,47.5472,18613.0611
2011-02-02 10:40:00,96.87,96.95,96.82,96.92,11486.91767708998,47.5423,47.5815,47.5177,47.5668,11486.9177
2011-02-02 10:45:00,96.95,97.02,96.91,96.99,27866.411401829395,47.5815,47.6159,47.5619,47.6011,27866.4114
2011-02-02 10:50:00,96.99,97.12,96.99,97.1,12550.521165709422,47.6011,47.665,47.6011,47.6551,12550.5212
2011-02-02 10:55:00,97.06,97.14,97.06,97.11,13507.76430546692,47.6355,47.6748,47.6355,47.66,13507.7643
2011-02-02 11:00:00,97.07,97.09,96.95,97.05,31482.6632631355,47.6404,47.6502,47.5815,47.6306,31482.6633
2011-02-02 11:05:00,97.05,97.08,96.97,97.0,26483.72686662412,47.6306,47.6453,47.5913,47.6061,26483.7269
2011-02-02 11:10:00,97.01,97.18,96.98,97.17,19038.50244628802,47.611,47.6944,47.5962,47.6895,19038.5024
2011-02-02 11:15:00,97.19,97.21,97.09,97.13,18613.06105084024,47.6993,47.7091,47.6502,47.6699,18613.0611
2011-02-02 11:20:00,97.11,97.21,97.09,97.15,10104.233141884704,47.66,47.7091,47.6502,47.6797,10104.2331
2011-02-02 11:25:00,97.16,97.22,97.13,97.14,9466.071048713038,47.6846,47.714,47.6699,47.6748,9466.071
2011-02-02 11:30:00,97.17,97.26,97.14,97.26,17443.09721335886,47.6895,47.7337,47.6748,47.7337,17443.0972
2011-02-02 11:35:00,97.26,97.26,97.19,97.2,15847.691980429694,47.7337,47.7337,47.6993,47.7042,15847.692
2011-02-02 11:40:00,97.19,97.24,97.15,97.16,7870.665815783875,47.6993,47.7238,47.6797,47.6846,7870.6658
2011-02-02 11:45:00,97.17,97.24,97.12,97.13,15103.169538396083,47.6895,47.7238,47.665,47.6699,15103.1695
2011-02-02 11:50:00,97.14,97.17,97.09,97.15,13507.76430546692,47.6748,47.6895,47.6502,47.6797,13507.7643
2011-02-02 11:55:00,97.14,97.21,97.1,97.21,12231.440119123588,47.6748,47.7091,47.6551,47.7091,12231.4401
2011-02-02 12:00:00,97.19,97.23,97.13,97.16,36268.87896192299,47.6993,47.7189,47.6699,47.6846,36268.879
2011-02-02 12:05:00,97.17,97.2,97.11,97.13,34460.75303126994,47.6895,47.7042,47.66,47.6699,34460.753
2011-02-02 12:10:00,97.14,97.17,97.1,97.11,10423.314188470536,47.6748,47.6895,47.6551,47.66,10423.3142
2011-02-02 12:15:00,97.11,97.13,97.04,97.09,17230.37651563497,47.66,47.6699,47.6257,47.6502,17230.3765
2011-02-02 12:20:00,97.09,97.12,96.95,97.03,24356.519889385232,47.6502,47.665,47.5815,47.6208,24356.5199
2011-02-02 12:25:00,97.02,97.04,96.94,96.96,11380.557328228037,47.6159,47.6257,47.5766,47.5864,11380.5573
2011-02-02 12:30:00,96.96,97.01,96.95,96.97,12975.9625611572,47.5864,47.611,47.5815,47.5913,12975.9626
2011-02-02 12:35:00,96.97,97.09,96.96,97.09,20952.988725803018,47.5913,47.6502,47.5864,47.6502,20952.9887
2011-02-02 12:40:00,97.1,97.12,97.02,97.05,12763.24186343331,47.6551,47.665,47.6159,47.6306,12763.2419
2011-02-02 12:45:00,97.06,97.19,97.06,97.19,26696.447564348007,47.6355,47.6993,47.6355,47.6993,26696.4476
2011-02-02 12:50:00,97.19,97.19,97.04,97.05,30419.059774516056,47.6993,47.6993,47.6257,47.6306,30419.0598
2011-02-02 12:55:00,97.05,97.11,97.03,97.1,18825.78174856413,47.6306,47.66,47.6208,47.6551,18825.7817
2011-02-02 13:00:00,97.1,97.12,97.09,97.09,38289.72559029993,47.6551,47.665,47.6502,47.6502,38289.7256
2011-02-02 13:05:00,97.09,97.09,97.01,97.01,18506.700701978298,47.6502,47.6502,47.611,47.611,18506.7007
2011-02-02 13:10:00,97.04,97.04,96.93,96.93,11486.91767708998,47.6257,47.6257,47.5717,47.5717,11486.9177
2011-02-02 13:15:00,96.93,96.95,96.87,96.91,22973.83535417996,47.5717,47.5815,47.5423,47.5619,22973.8354
2011-02-02 13:20:00,96.91,96.93,96.89,96.92,18400.34035311636,47.5619,47.5717,47.5521,47.5668,18400.3404
2011-02-02 13:25:00,96.93,96.94,96.84,96.93,20208.46628376941,47.5717,47.5766,47.5275,47.5717,20208.4663
2011-02-02 13:30:00,96.93,96.97,96.91,96.93,6168.900233992767,47.5717,47.5913,47.5619,47.5717,6168.9002
2011-02-02 13:35:00,96.93,96.97,96.92,96.93,6594.341629440543,47.5717,47.5913,47.5668,47.5717,6594.3416
2011-02-02 13:40:00,96.93,96.97,96.85,96.94,9253.350350989149,47.5717,47.5913,47.5324,47.5766,9253.3504
2011-02-02 13:45:00,96.96,96.98,96.9,96.93,8827.908955541372,47.5864,47.5962,47.557,47.5717,8827.909
2011-02-02 13:50:00,96.88,96.88,96.78,96.82,15315.890236119973,47.5472,47.5472,47.4981,47.5177,15315.8902
2011-02-02 13:55:00,96.8,96.8,96.69,96.69,12337.800467985531,47.5079,47.5079,47.4539,47.4539,12337.8005
2011-02-02 14:00:00,96.71,96.72,96.58,96.63,10955.115932780258,47.4637,47.4686,47.3999,47.4245,10955.1159
2011-02-02 14:05:00,96.63,96.64,96.56,96.57,6913.422676026376,47.4245,47.4294,47.3901,47.395,6913.4227
2011-02-02 14:10:00,96.56,96.63,96.54,96.57,21378.4301212508,47.3901,47.4245,47.3803,47.395,21378.4301
2011-02-02 14:15:00,96.58,96.59,96.5,96.5,20102.105934907464,47.3999,47.4048,47.3607,47.3607,20102.1059
2011-02-02 14:20:00,96.49,96.6,96.44,96.58,23718.357796213568,47.3558,47.4097,47.3312,47.3999,23718.3578
2011-02-02 14:25:00,96.57,96.7,96.57,96.7,12656.881514571363,47.395,47.4588,47.395,47.4588,12656.8815
2011-02-02 14:30:00,96.7,96.84,96.69,96.83,20314.82663263136,47.4588,47.5275,47.4539,47.5226,20314.8266
2011-02-02 14:35:00,96.83,96.92,96.81,96.82,22548.39395873218,47.5226,47.5668,47.5128,47.5177,22548.394
2011-02-02 14:40:00,96.82,96.82,96.63,96.64,15103.169538396083,47.5177,47.5177,47.4245,47.4294,15103.1695
2011-02-02 14:45:00,96.63,96.65,96.61,96.65,9997.87279302276,47.4245,47.4343,47.4147,47.4343,9997.8728
2011-02-02 14:50:00,96.67,96.9,96.67,96.85,13188.683258881088,47.4441,47.557,47.4441,47.5324,13188.6833
2011-02-02 14:55:00,96.85,97.08,96.84,97.01,30206.339076792166,47.5324,47.6453,47.5275,47.611,30206.3391
2011-02-02 15:00:00,96.99,96.99,96.84,96.85,12125.079770261644,47.6011,47.6011,47.5275,47.5324,12125.0798
2011-02-02 15:05:00,96.86,96.9,96.84,96.84,18293.98000425441,47.5373,47.557,47.5275,47.5275,18293.98
2011-02-02 15:10:00,96.84,96.84,96.69,96.82,26058.285471176343,47.5275,47.5275,47.4539,47.5177,26058.2855
2011-02-02 15:15:00,96.81,96.82,96.77,96.77,10529.67453733248,47.5128,47.5177,47.4932,47.4932,10529.6745
2011-02-02 15:20:00,96.77,96.83,96.76,96.76,11805.998723675812,47.4932,47.5226,47.4883,47.4883,11805.9987
2011-02-02 15:25:00,96.75,96.76,96.61,96.61,19995.74558604552,47.4834,47.4883,47.4147,47.4147,19995.7456
2011-02-02 15:30:00,96.62,96.66,96.54,96.62,27866.411401829395,47.4196,47.4392,47.3803,47.4196,27866.4114
2011-02-02 15:35:00,96.61,96.69,96.59,96.64,18613.06105084024,47.4147,47.4539,47.4048,47.4294,18613.0611
2011-02-02 15:40:00,96.66,96.73,96.61,96.7,33184.42884492661,47.4392,47.4735,47.4147,47.4588,33184.4288
2011-02-02 15:45:00,96.7,96.75,96.63,96.68,29887.25803020633,47.4588,47.4834,47.4245,47.449,29887.258
2011-02-02 15:50:00,96.68,96.72,96.59,96.63,54988.30036162518,47.449,47.4686,47.4048,47.4245,54988.3004
2011-02-02 15:55:00,96.62,96.71,96.59,96.67,85832.80153158901,47.4196,47.4637,47.4048,47.4441,85832.8015
2011-02-03 09:30:00,96.48,96.76,96.48,96.48,37970.644543714094,47.3508,47.4883,47.3508,47.3508,37970.6445
2011-02-03 09:35:00,96.65,97.2,96.65,97.2,14784.088491810253,47.4343,47.7042,47.4343,47.7042,14784.0885
2011-02-03 09:40:00,97.21,97.3,97.07,97.07,15209.529887258028,47.7091,47.7533,47.6404,47.6404,15209.5299
2011-02-03 09:45:00,97.1,97.41,97.03,97.18,34779.83407785577,47.6551,47.8073,47.6208,47.6944,34779.8341
2011-02-03 09:50:00,97.18,97.44,97.18,97.34,26696.447564348007,47.6944,47.822,47.6944,47.7729,26696.4476
2011-02-03 09:55:00,97.36,97.45,97.15,97.36,35524.35651988938,47.7827,47.8269,47.6797,47.7827,35524.3565
2011-02-03 10:00:00,97.37,97.53,97.23,97.23,22867.47500531801,47.7876,47.8662,47.7189,47.7189,22867.475
2011-02-03 10:05:00,97.26,97.31,97.06,97.21,23718.357796213568,47.7337,47.7582,47.6355,47.7091,23718.3578
2011-02-03 10:10:00,97.21,97.24,97.01,97.08,29674.537332482447,47.7091,47.7238,47.611,47.6453,29674.5373
2011-02-03 10:15:00,97.08,97.1,96.7,96.7,40629.65326526271,47.6453,47.6551,47.4588,47.4588,40629.6533
2011-02-03 10:20:00,96.67,96.81,96.67,96.77,10848.755583918311,47.4441,47.5128,47.4441,47.4932,10848.7556
2011-02-03 10:25:00,96.74,96.85,96.67,96.84,16698.574771325246,47.4785,47.5324,47.4441,47.5275,16698.5748
2011-02-03 10:30:00,96.86,96.86,96.7,96.76,13507.76430546692,47.5373,47.5373,47.4588,47.4883,13507.7643
2011-02-03 10:35:00,96.71,96.83,96.66,96.83,14784.088491810253,47.4637,47.5226,47.4392,47.5226,14784.0885
2011-02-03 10:40:00,96.84,96.89,96.7,96.84,31269.94256541161,47.5275,47.5521,47.4588,47.5275,31269.9426
2011-02-03 10:45:00,96.84,97.1,96.83,96.94,19889.38523718357,47.5275,47.6551,47.5226,47.5766,19889.3852
2011-02-03 10:50:00,96.94,97.04,96.85,97.02,13720.485003190808,47.5766,47.6257,47.5324,47.6159,13720.485
2011-02-03 10:55:00,97.05,97.09,96.88,97.06,12444.160816847478,47.6306,47.6502,47.5472,47.6355,12444.1608
2011-02-03 11:00:00,97.07,97.09,96.97,97.07,10636.034886194426,47.6404,47.6502,47.5913,47.6404,10636.0349
2011-02-03 11:05:00,97.07,97.12,96.93,97.1,19570.30419059774,47.6404,47.665,47.5717,47.6551,19570.3042
2011-02-03 11:10:00,97.09,97.16,97.02,97.14,15103.169538396083,47.6502,47.6846,47.6159,47.6748,15103.1695
2011-02-03 11:15:00,97.14,97.25,97.07,97.25,11061.476281642204,47.6748,47.7288,47.6404,47.7288,11061.4763
2011-02-03 11:20:00,97.22,97.36,97.18,97.31,11380.557328228037,47.714,47.7827,47.6944,47.7582,11380.5573
2011-02-03 11:25:00,97.31,97.36,97.25,97.33,13188.683258881088,47.7582,47.7827,47.7288,47.768,13188.6833
2011-02-03 11:30:00,97.32,97.52,97.27,97.52,16060.412678153582,47.7631,47.8613,47.7386,47.8613,16060.4127
2011-02-03 11:35:00,97.54,97.6,97.48,97.55,15634.971282705805,47.8711,47.9005,47.8416,47.876,15634.9713
2011-02-03 11:40:00,97.55,97.61,97.48,97.56,31376.30291427356,47.876,47.9054,47.8416,47.8809,31376.3029
2011-02-03 11:45:00,97.56,97.76,97.56,97.73,30312.69942565411,47.8809,47.9791,47.8809,47.9643,30312.6994
2011-02-03 11:50:00,97.74,97.8,97.68,97.76,18613.06105084024,47.9692,47.9987,47.9398,47.9791,18613.0611
2011-02-03 11:55:00,97.77,97.88,97.75,97.85,8189.746862369707,47.984,48.0379,47.9741,48.0232,8189.7469
2011-02-03 12:00:00,97.86,97.86,97.72,97.79,21910.23186556052,48.0281,48.0281,47.9594,47.9938,21910.2319
2011-02-03 12:05:00,97.78,97.79,97.72,97.78,27440.970006381616,47.9889,47.9938,47.9594,47.9889,27440.97
2011-02-03 12:10:00,97.78,97.8,97.69,97.7,14252.28674750053,47.9889,47.9987,47.9447,47.9496,14252.2867
2011-02-03 12:15:00,97.75,97.85,97.72,97.81,7764.30546692193,47.9741,48.0232,47.9594,48.0036,7764.3055
2011-02-03 12:20:00,97.8,97.82,97.64,97.74,18293.98000425441,47.9987,48.0085,47.9202,47.9692,18293.98
2011-02-03 12:25:00,97.74,97.84,97.73,97.82,17655.817911082744,47.9692,48.0183,47.9643,48.0085,17655.8179
2011-02-03 12:30:00,97.82,97.9,97.81,97.87,12337.800467985531,48.0085,48.0478,48.0036,48.033,12337.8005
2011-02-03 12:35:00,97.88,97.93,97.84,97.92,9253.350350989149,48.0379,48.0625,48.0183,48.0576,9253.3504
2011-02-03 12:40:00,97.93,98.0,97.83,97.97,12550.521165709422,48.0625,48.0968,48.0134,48.0821,12550.5212
2011-02-03 12:45:00,97.98,97.99,97.84,97.9,10210.593490746647,48.087,48.0919,48.0183,48.0478,10210.5935
2011-02-03 12:50:00,97.9,97.98,97.85,97.96,10955.115932780258,48.0478,48.087,48.0232,48.0772,10955.1159
2011-02-03 12:55:00,98.02,98.02,97.84,97.89,12444.160816847478,48.1067,48.1067,48.0183,48.0429,12444.1608
2011-02-03 13:00:00,97.87,97.87,97.78,97.78,15954.052329291637,48.033,48.033,47.9889,47.9889,15954.0523
2011-02-03 13:05:00,97.8,97.89,97.78,97.89,19144.86279514997,47.9987,48.0429,47.9889,48.0429,19144.8628
2011-02-03 13:10:00,97.88,97.98,97.87,97.98,10742.395235056369,48.0379,48.087,48.033,48.087,10742.3952
2011-02-03 13:15:00,97.98,98.03,97.92,98.03,32014.46500744522,48.087,48.1116,48.0576,48.1116,32014.465
2011-02-03 13:20:00,98.02,98.09,98.0,98.06,27547.33035524356,48.1067,48.141,48.0968,48.1263,27547.3304
2011-02-03 13:25:00,98.07,98.08,98.02,98.04,9146.990002127206,48.1312,48.1361,48.1067,48.1165,9146.99
2011-02-03 13:30:00,98.06,98.09,98.0,98.03,12869.602212295256,48.1263,48.141,48.0968,48.1116,12869.6022
2011-02-03 13:35:00,98.04,98.05,97.95,98.0,11486.91767708998,48.1165,48.1214,48.0723,48.0968,11486.9177
2011-02-03 13:40:00,97.98,98.03,97.93,98.0,15634.971282705805,48.087,48.1116,48.0625,48.0968,15634.9713
2011-02-03 13:45:00,98.01,98.01,97.9,97.92,40204.21186981493,48.1017,48.1017,48.0478,48.0576,40204.2119
2011-02-03 13:50:00,97.94,97.99,97.9,97.96,21803.87151669857,48.0674,48.0919,48.0478,48.0772,21803.8715
2011-02-03 13:55:00,97.96,98.05,97.95,98.05,24037.4388427994,48.0772,48.1214,48.0723,48.1214,24037.4388
2011-02-03 14:00:00,98.03,98.03,97.95,97.98,21803.87151669857,48.1116,48.1116,48.0723,48.087,21803.8715
2011-02-03 14:05:00,97.99,98.03,97.92,98.01,16273.13337587747,48.0919,48.1116,48.0576,48.1017,16273.1334
2011-02-03 14:10:00,97.99,98.05,97.9,98.03,39353.32907891937,48.0919,48.1214,48.0478,48.1116,39353.3291
2011-02-03 14:15:00,98.03,98.18,98.02,98.14,27121.888959795782,48.1116,48.1852,48.1067,48.1656,27121.889
2011-02-03 14:20:00,98.14,98.19,98.07,98.17,22654.754307594125,48.1656,48.1901,48.1312,48.1803,22654.7543
2011-02-03 14:25:00,98.17,98.3,98.17,98.2,42225.058498191866,48.1803,48.2441,48.1803,48.195,42225.0585
2011-02-03 14:30:00,98.2,98.3,98.18,98.26,15634.971282705805,48.195,48.2441,48.1852,48.2244,15634.9713
2011-02-03 14:35:00,98.26,98.26,98.12,98.18,20421.18698149329,48.2244,48.2244,48.1557,48.1852,20421.187
2011-02-03 14:40:00,98.18,98.2,98.08,98.11,14145.926398638583,48.1852,48.195,48.1361,48.1508,14145.9264
2011-02-03 14:45:00,98.1,98.23,98.04,98.23,22761.11465645607,48.1459,48.2097,48.1165,48.2097,22761.1147
2011-02-03 14:50:00,98.24,98.3,98.19,98.23,27653.690704105506,48.2146,48.2441,48.1901,48.2097,27653.6907
2011-02-03 14:55:00,98.24,98.35,98.12,98.31,34460.75303126994,48.2146,48.2686,48.1557,48.249,34460.753
2011-02-03 15:00:00,98.33,98.42,98.28,98.42,36268.87896192299,48.2588,48.303,48.2343,48.303,36268.879
2011-02-03 15:05:00,98.41,98.46,98.27,98.27,40097.85152095298,48.2981,48.3226,48.2294,48.2294,40097.8515
2011-02-03 15:10:00,98.25,98.31,98.18,98.28,55839.18315252073,48.2195,48.249,48.1852,48.2343,55839.1832
2011-02-03 15:15:00,98.28,98.31,98.14,98.28,52329.29164007657,48.2343,48.249,48.1656,48.2343,52329.2916
2011-02-03 15:20:00,98.29,98.31,98.25,98.25,42225.058498191866,48.2392,48.249,48.2195,48.2195,42225.0585
2011-02-03 15:25:00,98.26,98.29,98.2,98.24,33184.42884492661,48.2244,48.2392,48.195,48.2146,33184.4288
2011-02-03 15:30:00,98.23,98.27,98.13,98.15,41480.53605615826,48.2097,48.2294,48.1606,48.1705,41480.5361
2011-02-03 15:35:00,98.15,98.3,98.14,98.24,39353.32907891937,48.1705,48.2441,48.1656,48.2146,39353.3291
2011-02-03 15:40:00,98.24,98.28,98.19,98.25,50414.80536056157,48.2146,48.2343,48.1901,48.2195,50414.8054
2011-02-03 15:45:00,98.26,98.52,98.26,98.34,103914.06083811952,48.2244,48.352,48.2244,48.2637,103914.0608
2011-02-03 15:50:00,98.35,98.49,98.3,98.49,94447.98978940648,48.2686,48.3373,48.2441,48.3373,94447.9898
2011-02-03 15:55:00,98.49,98.66,98.44,98.48,179855.34992554772,48.3373,48.4208,48.3128,48.3324,179855.3499
2011-02-04 09:30:00,98.01,98.72,97.2,97.83,55945.54350138268,48.1017,48.4502,47.7042,48.0134,55945.5435
2011-02-04 09:35:00,97.9,98.03,97.4,97.51,35843.437566475215,48.0478,48.1116,47.8024,47.8564,35843.4376
2011-02-04 09:40:00,97.5,97.72,97.22,97.53,31482.6632631355,47.8514,47.9594,47.714,47.8662,31482.6633
2011-02-04 09:45:00,97.59,97.59,97.07,97.53,22016.59221442246,47.8956,47.8956,47.6404,47.8662,22016.5922
2011-02-04 09:50:00,97.49,97.71,97.33,97.59,33716.23058923633,47.8465,47.9545,47.768,47.8956,33716.2306
2011-02-04 09:55:00,97.59,97.76,97.57,97.58,24888.321633694955,47.8956,47.9791,47.8858,47.8907,24888.3216
2011-02-04 10:00:00,97.58,97.72,97.43,97.48,82748.35141459263,47.8907,47.9594,47.8171,47.8416,82748.3514
2011-02-04 10:05:00,97.49,97.5,97.23,97.31,35843.437566475215,47.8465,47.8514,47.7189,47.7582,35843.4376
2011-02-04 10:10:00,97.3,97.36,97.12,97.24,14571.367794086362,47.7533,47.7827,47.665,47.7238,14571.3678
2011-02-04 10:15:00,97.18,97.39,97.16,97.36,18081.259306530523,47.6944,47.7975,47.6846,47.7827,18081.2593
2011-02-04 10:20:00,97.34,97.5,97.29,97.32,34141.67198468411,47.7729,47.8514,47.7484,47.7631,34141.672
2011-02-04 10:25:00,97.34,97.35,97.25,97.34,18825.78174856413,47.7729,47.7778,47.7288,47.7729,18825.7817
2011-02-04 10:30:00,97.31,97.43,97.21,97.4,44033.18442884492,47.7582,47.8171,47.7091,47.8024,44033.1844
2011-02-04 10:35:00,97.39,97.39,97.28,97.29,12125.079770261644,47.7975,47.7975,47.7435,47.7484,12125.0798
2011-02-04 10:40:00,97.3,97.4,97.01,97.09,20208.46628376941,47.7533,47.8024,47.611,47.6502,20208.4663
2011-02-04 10:45:00,97.09,97.15,96.94,97.1,11805.998723675812,47.6502,47.6797,47.5766,47.6551,11805.9987
2011-02-04 10:50:00,97.09,97.09,96.75,96.78,20952.988725803018,47.6502,47.6502,47.4834,47.4981,20952.9887
2011-02-04 10:55:00,96.76,97.02,96.74,96.98,16698.574771325246,47.4883,47.6159,47.4785,47.5962,16698.5748
2011-02-04 11:00:00,96.95,97.09,96.89,96.89,19463.9438417358,47.5815,47.6502,47.5521,47.5521,19463.9438
2011-02-04 11:05:00,96.92,97.09,96.88,97.09,7977.026164645818,47.5668,47.6502,47.5472,47.6502,7977.0262
2011-02-04 11:10:00,97.07,97.3,96.99,97.27,19038.50244628802,47.6404,47.7533,47.6011,47.7386,19038.5024
2011-02-04 11:15:00,97.27,97.37,97.24,97.26,27228.249308657727,47.7386,47.7876,47.7238,47.7337,27228.2493
2011-02-04 11:20:00,97.27,97.4,97.06,97.1,11486.91767708998,47.7386,47.8024,47.6355,47.6551,11486.9177
2011-02-04 11:25:00,97.08,97.16,97.01,97.16,12337.800467985531,47.6453,47.6846,47.611,47.6846,12337.8005
2011-02-04 11:30:00,97.17,97.24,97.05,97.22,10742.395235056369,47.6895,47.7238,47.6306,47.714,10742.3952
2011-02-04 11:35:00,97.23,97.26,97.17,97.23,6913.422676026376,47.7189,47.7337,47.6895,47.7189,6913.4227
2011-02-04 11:40:00,97.21,97.24,97.09,97.13,9997.87279302276,47.7091,47.7238,47.6502,47.6699,9997.8728
2011-02-04 11:45:00,97.13,97.13,96.95,97.03,7764.30546692193,47.6699,47.6699,47.5815,47.6208,7764.3055
2011-02-04 11:50:00,96.98,96.99,96.81,96.98,26271.00616890023,47.5962,47.6011,47.5128,47.5962,26271.0062
2011-02-04 11:55:00,96.95,96.99,96.82,96.98,10955.115932780258,47.5815,47.6011,47.5177,47.5962,10955.1159
2011-02-04 12:00:00,97.0,97.16,96.84,97.1,39778.77047436715,47.6061,47.6846,47.5275,47.6551,39778.7705
2011-02-04 12:05:00,97.08,97.11,97.04,97.09,21272.06977238885,47.6453,47.66,47.6257,47.6502,21272.0698
2011-02-04 12:10:00,97.12,97.18,97.1,97.18,15209.529887258028,47.665,47.6944,47.6551,47.6944,15209.5299
2011-02-04 12:15:00,97.15,97.15,97.02,97.1,12763.24186343331,47.6797,47.6797,47.6159,47.6551,12763.2419
2011-02-04 12:20:00,97.1,97.16,97.04,97.1,14890.448840672196,47.6551,47.6846,47.6257,47.6551,14890.4488
2011-02-04 12:25:00,97.14,97.17,97.02,97.07,9146.990002127206,47.6748,47.6895,47.6159,47.6404,9146.99
2011-02-04 12:30:00,97.08,97.09,96.96,96.96,11167.836630504144,47.6453,47.6502,47.5864,47.5864,11167.8366
2011-02-04 12:35:00,96.98,96.99,96.91,96.99,13826.845352052753,47.5962,47.6011,47.5619,47.6011,13826.8454
2011-02-04 12:40:00,96.96,97.0,96.93,96.98,4998.93639651138,47.5864,47.6061,47.5717,47.5962,4998.9364
2011-02-04 12:45:00,97.0,97.03,96.93,97.02,6168.900233992767,47.6061,47.6208,47.5717,47.6159,6168.9002
2011-02-04 12:50:00,97.02,97.07,97.0,97.06,3828.972559029993,47.6159,47.6404,47.6061,47.6355,3828.9726
2011-02-04 12:55:00,97.03,97.05,96.98,97.03,11699.638374813869,47.6208,47.6306,47.5962,47.6208,11699.6384
2011-02-04 13:00:00,97.03,97.03,96.9,96.93,10742.395235056369,47.6208,47.6208,47.557,47.5717,10742.3952
2011-02-04 13:05:00,96.94,97.06,96.9,97.06,43075.94128908742,47.5766,47.6355,47.557,47.6355,43075.9413
2011-02-04 13:10:00,97.05,97.06,96.92,96.99,6062.539885130822,47.6306,47.6355,47.5668,47.6011,6062.5399
2011-02-04 13:15:00,96.98,97.07,96.94,97.07,7870.665815783875,47.5962,47.6404,47.5766,47.6404,7870.6658
2011-02-04 13:20:00,97.05,97.22,97.05,97.11,6807.062327164432,47.6306,47.714,47.6306,47.66,6807.0623
2011-02-04 13:25:00,97.1,97.16,97.03,97.05,8721.54860667943,47.6551,47.6846,47.6208,47.6306,8721.5486
2011-02-04 13:30:00,97.06,97.07,97.01,97.05,5956.179536268878,47.6355,47.6404,47.611,47.6306,5956.1795
2011-02-04 13:35:00,97.05,97.05,96.9,96.95,4786.215698787491,47.6306,47.6306,47.557,47.5815,4786.2157
2011-02-04 13:40:00,96.95,96.95,96.88,96.9,4573.495001063603,47.5815,47.5815,47.5472,47.557,4573.495
2011-02-04 13:45:00,96.9,97.06,96.9,97.04,4254.41395447777,47.557,47.6355,47.557,47.6257,4254.414
2011-02-04 13:50:00,97.04,97.15,97.0,97.13,19783.02488832163,47.6257,47.6797,47.6061,47.6699,19783.0249
2011-02-04 13:55:00,97.17,97.45,97.16,97.45,48819.40012763241,47.6895,47.8269,47.6846,47.8269,48819.4001
2011-02-04 14:00:00,97.44,97.73,97.44,97.62,72218.67687726015,47.822,47.9643,47.822,47.9103,72218.6769
2011-02-04 14:05:00,97.63,97.75,97.5,97.5,14039.56604977664,47.9153,47.9741,47.8514,47.8514,14039.566
2011-02-04 14:10:00,97.5,97.68,97.45,97.68,7019.78302488832,47.8514,47.9398,47.8269,47.9398,7019.783
2011-02-04 14:15:00,97.67,97.68,97.54,97.56,5743.45883854499,47.9349,47.9398,47.8711,47.8809,5743.4588
2011-02-04 14:20:00,97.57,97.63,97.54,97.6,16060.412678153582,47.8858,47.9153,47.8711,47.9005,16060.4127
2011-02-04 14:25:00,97.61,97.75,97.61,97.69,20846.62837694108,47.9054,47.9741,47.9054,47.9447,20846.6284
2011-02-04 14:30:00,97.7,97.71,97.67,97.71,6381.620931716655,47.9496,47.9545,47.9349,47.9545,6381.6209
2011-02-04 14:35:00,97.69,97.71,97.57,97.59,7764.30546692193,47.9447,47.9545,47.8858,47.8956,7764.3055
2011-02-04 14:40:00,97.59,97.59,97.47,97.53,6381.620931716655,47.8956,47.8956,47.8367,47.8662,6381.6209
2011-02-04 14:45:00,97.52,97.66,97.5,97.56,41586.896405020205,47.8613,47.93,47.8514,47.8809,41586.8964
2011-02-04 14:50:00,97.57,97.66,97.51,97.56,85939.16188045095,47.8858,47.93,47.8564,47.8809,85939.1619
2011-02-04 14:55:00,97.54,97.54,97.43,97.5,10636.034886194426,47.8711,47.8711,47.8171,47.8514,10636.0349
2011-02-04 15:00:00,97.49,97.56,97.42,97.44,14465.007445224415,47.8465,47.8809,47.8122,47.822,14465.0074
2011-02-04 15:05:00,97.45,97.62,97.4,97.57,15315.890236119973,47.8269,47.9103,47.8024,47.8858,15315.8902
2011-02-04 15:10:00,97.57,97.76,97.57,97.74,99766.0072325037,47.8858,47.9791,47.8858,47.9692,99766.0072
2011-02-04 15:15:00,97.73,97.94,97.69,97.87,126037.01340140394,47.9643,48.0674,47.9447,48.033,126037.0134
2011-02-04 15:20:00,97.87,97.93,97.74,97.74,20846.62837694108,48.033,48.0625,47.9692,47.9692,20846.6284
2011-02-04 15:25:00,97.76,97.77,97.58,97.63,33184.42884492661,47.9791,47.984,47.8907,47.9153,33184.4288
2011-02-04 15:30:00,97.65,97.83,97.61,97.82,164114.01829398,47.9251,48.0134,47.9054,48.0085,164114.0183
2011-02-04 15:35:00,97.83,97.83,97.69,97.77,95086.15188257815,48.0134,48.0134,47.9447,47.984,95086.1519
2011-02-04 15:40:00,97.78,97.78,97.55,97.56,99340.56583705592,47.9889,47.9889,47.876,47.8809,99340.5658
2011-02-04 15:45:00,97.58,97.58,97.37,97.44,79344.82025101042,47.8907,47.8907,47.7876,47.822,79344.8203
2011-02-04 15:50:00,97.44,97.53,97.41,97.48,65624.3352478196,47.822,47.8662,47.8073,47.8416,65624.3352
2011-02-04 15:55:00,97.49,97.56,97.09,97.21,179004.46713465216,47.8465,47.8809,47.6502,47.7091,179004.4671
2011-02-07 09:30:00,97.53,97.8,97.41,97.74,49670.28291852796,47.8662,47.9987,47.8073,47.9692,49670.2829
2011-02-07 09:35:00,97.71,97.71,97.55,97.71,25739.20442459051,47.9545,47.9545,47.876,47.9545,25739.2044
2011-02-07 09:40:00,97.71,97.76,97.69,97.76,29993.61837906828,47.9545,47.9791,47.9447,47.9791,29993.6184
2011-02-07 09:45:00,97.77,98.13,97.76,98.12,43182.30163794936,47.984,48.1606,47.9791,48.1557,43182.3016
2011-02-07 09:50:00,98.16,98.19,97.93,98.05,17017.65581791108,48.1754,48.1901,48.0625,48.1214,17017.6558
2011-02-07 09:55:00,98.03,98.43,98.0,98.33,44033.18442884492,48.1116,48.3079,48.0968,48.2588,44033.1844
2011-02-07 10:00:00,98.33,98.63,98.3,98.5,41374.17570729632,48.2588,48.406,48.2441,48.3422,41374.1757
2011-02-07 10:05:00,98.52,98.57,98.43,98.48,29461.81663475856,48.352,48.3766,48.3079,48.3324,29461.8166
2011-02-07 10:10:00,98.54,98.6,98.43,98.45,26483.72686662412,48.3619,48.3913,48.3079,48.3177,26483.7269
2011-02-07 10:15:00,98.46,98.49,98.34,98.45,13082.322910019142,48.3226,48.3373,48.2637,48.3177,13082.3229
2011-02-07 10:20:00,98.5,98.61,98.47,98.61,34460.75303126994,48.3422,48.3962,48.3275,48.3962,34460.753
2011-02-07 10:25:00,98.6,98.67,98.36,98.48,74345.88385449903,48.3913,48.4257,48.2735,48.3324,74345.8839
2011-02-07 10:30:00,98.45,98.64,98.43,98.63,88172.72920655178,48.3177,48.4109,48.3079,48.406,88172.7292
2011-02-07 10:35:00,98.62,98.65,98.4,98.54,57966.39012975962,48.4011,48.4159,48.2932,48.3619,57966.3901
2011-02-07 10:40:00,98.52,98.61,98.4,98.54,19889.38523718357,48.352,48.3962,48.2932,48.3619,19889.3852
2011-02-07 10:45:00,98.54,98.54,98.34,98.45,27334.60965751967,48.3619,48.3619,48.2637,48.3177,27334.6097
2011-02-07 10:50:00,98.43,98.5,98.39,98.39,9572.431397574985,48.3079,48.3422,48.2882,48.2882,9572.4314
2011-02-07 10:55:00,98.37,98.39,98.16,98.19,12656.881514571363,48.2784,48.2882,48.1754,48.1901,12656.8815
2011-02-07 11:00:00,98.22,98.39,98.19,98.26,9466.071048713038,48.2048,48.2882,48.1901,48.2244,9466.071
2011-02-07 11:05:00,98.26,98.26,98.04,98.04,10955.115932780258,48.2244,48.2244,48.1165,48.1165,10955.1159
2011-02-07 11:10:00,98.08,98.25,98.08,98.15,7019.78302488832,48.1361,48.2195,48.1361,48.1705,7019.783
2011-02-07 11:15:00,98.14,98.16,98.08,98.09,5211.657094235268,48.1656,48.1754,48.1361,48.141,5211.6571
2011-02-07 11:20:00,98.08,98.15,98.05,98.07,7019.78302488832,48.1361,48.1705,48.1214,48.1312,7019.783
2011-02-07 11:25:00,98.11,98.22,98.08,98.17,36056.1582641991,48.1508,48.2048,48.1361,48.1803,36056.1583
2011-02-07 11:30:00,98.16,98.22,98.06,98.18,81259.30653052541,48.1754,48.2048,48.1263,48.1852,81259.3065
2011-02-07 11:35:00,98.16,98.22,98.13,98.2,52754.73303552435,48.1754,48.2048,48.1606,48.195,52754.733
2011-02-07 11:40:00,98.22,98.4,98.22,98.31,17443.09721335886,48.2048,48.2932,48.2048,48.249,17443.0972
2011-02-07 11:45:00,98.31,98.34,98.26,98.26,47755.796639012966,48.249,48.2637,48.2244,48.2244,47755.7966
2011-02-07 11:50:00,98.28,98.28,98.18,98.2,8615.188257817485,48.2343,48.2343,48.1852,48.195,8615.1883
2011-02-07 11:55:00,98.21,98.29,98.18,98.22,35949.79791533716,48.1999,48.2392,48.1852,48.2048,35949.7979
2011-02-07 12:00:00,98.22,98.28,98.13,98.19,68708.78536481598,48.2048,48.2343,48.1606,48.1901,68708.7854
2011-02-07 12:05:00,98.19,98.24,98.18,98.23,6487.9812805786,48.1901,48.2146,48.1852,48.2097,6487.9813
2011-02-07 12:10:00,98.22,98.35,98.19,98.35,8083.386513507763,48.2048,48.2686,48.1901,48.2686,8083.3865
2011-02-07 12:15:00,98.35,98.43,98.33,98.39,8615.188257817485,48.2686,48.3079,48.2588,48.2882,8615.1883
2011-02-07 12:20:00,98.41,98.41,98.3,98.3,14571.367794086362,48.2981,48.2981,48.2441,48.2441,14571.3678
2011-02-07 12:25:00,98.29,98.37,98.24,98.3,91682.62071899594,48.2392,48.2784,48.2146,48.2441,91682.6207
2011-02-07 12:30:00,98.3,98.34,98.19,98.26,82322.91001914485,48.2441,48.2637,48.1901,48.2244,82322.91
2011-02-07 12:35:00,98.27,98.39,98.26,98.37,96043.39502233564,48.2294,48.2882,48.2244,48.2784,96043.395
2011-02-07 12:40:00,98.36,98.41,98.32,98.4,100085.08827908954,48.2735,48.2981,48.2539,48.2932,100085.0883
2011-02-07 12:45:00,98.4,98.49,98.4,98.46,26164.645820038284,48.2932,48.3373,48.2932,48.3226,26164.6458
2011-02-07 12:50:00,98.47,98.59,98.45,98.59,12018.7194213997,48.3275,48.3864,48.3177,48.3864,12018.7194
2011-02-07 12:55:00,98.58,98.66,98.49,98.5,12656.881514571363,48.3815,48.4208,48.3373,48.3422,12656.8815
2011-02-07 13:00:00,98.49,98.5,98.35,98.44,7445.224420336098,48.3373,48.3422,48.2686,48.3128,7445.2244
2011-02-07 13:05:00,98.44,98.5,98.44,98.5,5318.017443097213,48.3128,48.3422,48.3128,48.3422,5318.0174
2011-02-07 13:10:00,98.51,98.62,98.5,98.58,12444.160816847478,48.3471,48.4011,48.3422,48.3815,12444.1608
2011-02-07 13:15:00,98.58,98.61,98.5,98.55,56583.70559455434,48.3815,48.3962,48.3422,48.3668,56583.7056
2011-02-07 13:20:00,98.54,98.62,98.52,98.55,46160.39140608381,48.3619,48.4011,48.352,48.3668,46160.3914
2011-02-07 13:25:00,98.58,98.62,98.49,98.62,77323.97362263346,48.3815,48.4011,48.3373,48.4011,77323.9736
2011-02-07 13:30:00,98.59,98.64,98.58,98.58,4467.134652201658,48.3864,48.4109,48.3815,48.3815,4467.1347
2011-02-07 13:35:00,98.62,98.62,98.49,98.51,61476.28164220378,48.4011,48.4011,48.3373,48.3471,61476.2816
2011-02-07 13:40:00,98.55,98.62,98.54,98.56,88598.17060199956,48.3668,48.4011,48.3619,48.3717,88598.1706
2011-02-07 13:45:00,98.56,98.62,98.51,98.52,62220.80408423739,48.3717,48.4011,48.3471,48.352,62220.8041
2011-02-07 13:50:00,98.5,98.55,98.43,98.47,7870.665815783875,48.3422,48.3668,48.3079,48.3275,7870.6658
2011-02-07 13:55:00,98.46,98.66,98.44,98.64,23718.357796213568,48.3226,48.4208,48.3128,48.4109,23718.3578
2011-02-07 14:00:00,98.66,98.67,98.62,98.65,10104.233141884704,48.4208,48.4257,48.4011,48.4159,10104.2331
2011-02-07 14:05:00,98.66,98.67,98.58,98.66,8296.107211231652,48.4208,48.4257,48.3815,48.4208,8296.1072
2011-02-07 14:10:00,98.64,98.67,98.54,98.58,12763.24186343331,48.4109,48.4257,48.3619,48.3815,12763.2419
2011-02-07 14:15:00,98.58,98.67,98.53,98.62,66900.65943416294,48.3815,48.4257,48.357,48.4011,66900.6594
2011-02-07 14:20:00,98.61,98.66,98.54,98.64,16592.214422463305,48.3962,48.4208,48.3619,48.4109,16592.2144
2011-02-07 14:25:00,98.62,98.69,98.48,98.49,37332.48245054243,48.4011,48.4355,48.3324,48.3373,37332.4825
2011-02-07 14:30:00,98.52,98.63,98.48,98.61,12763.24186343331,48.352,48.406,48.3324,48.3962,12763.2419
2011-02-07 14:35:00,98.64,98.66,98.59,98.64,7019.78302488832,48.4109,48.4208,48.3864,48.4109,7019.783
2011-02-07 14:40:00,98.65,98.72,98.65,98.72,25420.123378004675,48.4159,48.4502,48.4159,48.4502,25420.1234
2011-02-07 14:45:00,98.71,98.71,98.61,98.63,12231.440119123588,48.4453,48.4453,48.3962,48.406,12231.4401
2011-02-07 14:50:00,98.62,98.7,98.62,98.66,9572.431397574985,48.4011,48.4404,48.4011,48.4208,9572.4314
2011-02-07 14:55:00,98.63,98.64,98.47,98.6,65092.53350350988,48.406,48.4109,48.3275,48.3913,65092.5335
2011-02-07 15:00:00,98.59,98.66,98.51,98.66,46479.47245266964,48.3864,48.4208,48.3471,48.4208,46479.4725
2011-02-07 15:05:00,98.66,98.7,98.61,98.61,29780.89768134439,48.4208,48.4404,48.3962,48.3962,29780.8977
2011-02-07 15:10:00,98.6,98.62,98.5,98.5,40310.57221867687,48.3913,48.4011,48.3422,48.3422,40310.5722
2011-02-07 15:15:00,98.51,98.61,98.5,98.56,20421.18698149329,48.3471,48.3962,48.3422,48.3717,20421.187
2011-02-07 15:20:00,98.56,98.58,98.39,98.44,43395.02233567325,48.3717,48.3815,48.2882,48.3128,43395.0223
2011-02-07 15:25:00,98.44,98.57,98.44,98.53,28823.654541586893,48.3128,48.3766,48.3128,48.357,28823.6545
2011-02-07 15:30:00,98.53,98.62,98.5,98.54,25420.123378004675,48.357,48.4011,48.3422,48.3619,25420.1234
2011-02-07 15:35:00,98.55,98.64,98.5,98.61,23505.63709848968,48.3668,48.4109,48.3422,48.3962,23505.6371
2011-02-07 15:40:00,98.59,98.71,98.57,98.7,21059.34907466496,48.3864,48.4453,48.3766,48.4404,21059.3491
2011-02-07 15:45:00,98.71,98.8,98.6,98.65,56796.42629227823,48.4453,48.4895,48.3913,48.4159,56796.4263
2011-02-07 15:50:00,98.65,98.65,98.5,98.52,43820.46373112103,48.4159,48.4159,48.3422,48.352,43820.4637
2011-02-07 15:55:00,98.51,98.82,98.51,98.73,138481.1742182514,48.3471,48.4993,48.3471,48.4551,138481.1742
2011-02-08 09:30:00,98.98,99.13,98.5,98.82,34886.19442671772,48.5778,48.6514,48.3422,48.4993,34886.1944
2011-02-08 09:35:00,98.96,99.14,98.84,99.07,10210.593490746647,48.568,48.6563,48.5091,48.622,10210.5935
2011-02-08 09:40:00,99.17,99.17,98.91,99.03,15634.971282705805,48.6711,48.6711,48.5435,48.6023,15634.9713
2011-02-08 09:45:00,99.07,99.12,98.98,99.01,9678.791746436927,48.622,48.6465,48.5778,48.5925,9678.7917
2011-02-08 09:50:00,99.03,99.24,99.03,99.18,15954.052329291637,48.6023,48.7054,48.6023,48.676,15954.0523
2011-02-08 09:55:00,99.13,99.3,99.13,99.22,17230.37651563497,48.6514,48.7349,48.6514,48.6956,17230.3765
2011-02-08 10:00:00,99.25,99.39,99.25,99.34,22548.39395873218,48.7103,48.779,48.7103,48.7545,22548.394
2011-02-08 10:05:00,99.33,99.41,99.29,99.3,17230.37651563497,48.7496,48.7888,48.73,48.7349,17230.3765
2011-02-08 10:10:00,99.31,99.41,99.29,99.29,6062.539885130822,48.7398,48.7888,48.73,48.73,6062.5399
2011-02-08 10:15:00,99.29,99.39,99.22,99.39,65943.41629440544,48.73,48.779,48.6956,48.779,65943.4163
2011-02-08 10:20:00,99.38,99.43,99.29,99.39,72963.19931929375,48.7741,48.7987,48.73,48.779,72963.1993
2011-02-08 10:25:00,99.43,99.46,99.33,99.46,51584.76919804296,48.7987,48.8134,48.7496,48.8134,51584.7692
2011-02-08 10:30:00,99.48,99.56,99.44,99.54,83918.31525207401,48.8232,48.8625,48.8036,48.8526,83918.3153
2011-02-08 10:35:00,99.54,99.62,99.4,99.4,46692.19315039353,48.8526,48.8919,48.7839,48.7839,46692.1932
2011-02-08 10:40:00,99.38,99.38,99.24,99.3,29036.37523931078,48.7741,48.7741,48.7054,48.7349,29036.3752
2011-02-08 10:45:00,99.29,99.5,99.29,99.47,34141.67198468411,48.73,48.833,48.73,48.8183,34141.672
2011-02-08 10:50:00,99.43,99.51,99.37,99.38,80940.22548393958,48.7987,48.8379,48.7692,48.7741,80940.2255
2011-02-08 10:55:00,99.36,99.59,99.36,99.49,28079.13209955328,48.7643,48.8772,48.7643,48.8281,28079.1321
2011-02-08 11:00:00,99.55,99.57,99.46,99.5,9466.071048713038,48.8576,48.8674,48.8134,48.833,9466.071
2011-02-08 11:05:00,99.49,99.5,99.39,99.5,13507.76430546692,48.8281,48.833,48.779,48.833,13507.7643
2011-02-08 11:10:00,99.5,99.57,99.45,99.45,34141.67198468411,48.833,48.8674,48.8085,48.8085,34141.672
2011-02-08 11:15:00,99.46,99.49,99.35,99.45,27228.249308657727,48.8134,48.8281,48.7594,48.8085,27228.2493
2011-02-08 11:20:00,99.39,99.61,99.36,99.58,14784.088491810253,48.779,48.887,48.7643,48.8723,14784.0885
2011-02-08 11:25:00,99.6,99.65,99.52,99.62,28398.213146139115,48.8821,48.9066,48.8428,48.8919,28398.2131
2011-02-08 11:30:00,99.62,99.71,99.6,99.7,5743.45883854499,48.8919,48.9361,48.8821,48.9312,5743.4588
2011-02-08 11:35:00,99.72,99.72,99.61,99.64,7870.665815783875,48.941,48.941,48.887,48.9017,7870.6658
2011-02-08 11:40:00,99.63,99.72,99.62,99.66,10529.67453733248,48.8968,48.941,48.8919,48.9115,10529.6745
2011-02-08 11:45:00,99.64,99.76,99.64,99.73,19570.30419059774,48.9017,48.9606,48.9017,48.9459,19570.3042
2011-02-08 11:50:00,99.73,99.77,99.66,99.71,6062.539885130822,48.9459,48.9655,48.9115,48.9361,6062.5399
2011-02-08 11:55:00,99.68,99.7,99.65,99.68,3616.251861306104,48.9214,48.9312,48.9066,48.9214,3616.2519
2011-02-08 12:00:00,99.67,99.7,99.64,99.67,5530.738140821101,48.9164,48.9312,48.9017,48.9164,5530.7381
2011-02-08 12:05:00,99.66,99.66,99.57,99.6,7657.945118059986,48.9115,48.9115,48.8674,48.8821,7657.9451
2011-02-08 12:10:00,99.6,99.6,99.48,99.49,6913.422676026376,48.8821,48.8821,48.8232,48.8281,6913.4227
2011-02-08 12:15:00,99.48,99.57,99.44,99.57,9359.710699851094,48.8232,48.8674,48.8036,48.8674,9359.7107
2011-02-08 12:20:00,99.57,99.58,99.53,99.58,2765.36907041055,48.8674,48.8723,48.8477,48.8723,2765.3691
2011-02-08 12:25:00,99.58,99.59,99.54,99.54,3828.972559029993,48.8723,48.8772,48.8526,48.8526,3828.9726
2011-02-08 12:30:00,99.53,99.6,99.46,99.46,19357.58349287385,48.8477,48.8821,48.8134,48.8134,19357.5835
2011-02-08 12:35:00,99.44,99.48,99.42,99.45,6487.9812805786,48.8036,48.8232,48.7938,48.8085,6487.9813
2011-02-08 12:40:00,99.45,99.5,99.45,99.49,5211.657094235268,48.8085,48.833,48.8085,48.8281,5211.6571
2011-02-08 12:45:00,99.48,99.5,99.43,99.46,27866.411401829395,48.8232,48.833,48.7987,48.8134,27866.4114
2011-02-08 12:50:00,99.47,99.49,99.46,99.48,7657.945118059986,48.8183,48.8281,48.8134,48.8232,7657.9451
2011-02-08 12:55:00,99.48,99.49,99.44,99.48,9146.990002127206,48.8232,48.8281,48.8036,48.8232,9146.99
2011-02-08 13:00:00,99.48,99.48,99.44,99.44,3935.332907891937,48.8232,48.8232,48.8036,48.8036,3935.3329
2011-02-08 13:05:00,99.44,99.46,99.41,99.44,13507.76430546692,48.8036,48.8134,48.7888,48.8036,13507.7643
2011-02-08 13:10:00,99.44,99.49,99.41,99.41,8508.82790895554,48.8036,48.8281,48.7888,48.7888,8508.8279
2011-02-08 13:15:00,99.41,99.51,99.39,99.51,7870.665815783875,48.7888,48.8379,48.779,48.8379,7870.6658
2011-02-08 13:20:00,99.51,99.61,99.51,99.59,11167.836630504144,48.8379,48.887,48.8379,48.8772,11167.8366
2011-02-08 13:25:00,99.59,99.63,99.57,99.58,11699.638374813869,48.8772,48.8968,48.8674,48.8723,11699.6384
2011-02-08 13:30:00,99.58,99.76,99.58,99.73,44033.18442884492,48.8723,48.9606,48.8723,48.9459,44033.1844
2011-02-08 13:35:00,99.73,99.79,99.69,99.78,46160.39140608381,48.9459,48.9753,48.9263,48.9704,46160.3914
2011-02-08 13:40:00,99.76,99.83,99.76,99.83,8934.269304403317,48.9606,48.995,48.9606,48.995,8934.2693
2011-02-08 13:45:00,99.81,99.89,99.77,99.89,9253.350350989149,48.9852,49.0244,48.9655,49.0244,9253.3504
2011-02-08 13:50:00,99.86,99.94,99.86,99.92,5530.738140821101,49.0097,49.049,49.0097,49.0391,5530.7381
2011-02-08 13:55:00,99.92,99.93,99.87,99.89,10848.755583918311,49.0391,49.0441,49.0146,49.0244,10848.7556
2011-02-08 14:00:00,99.89,99.94,99.87,99.89,8296.107211231652,49.0244,49.049,49.0146,49.0244,8296.1072
2011-02-08 14:05:00,99.9,99.93,99.82,99.82,7551.584769198042,49.0293,49.0441,48.9901,48.9901,7551.5848
2011-02-08 14:10:00,99.81,99.81,99.71,99.72,4573.495001063603,48.9852,48.9852,48.9361,48.941,4573.495
2011-02-08 14:15:00,99.74,99.74,99.7,99.7,4041.6932567538815,48.9508,48.9508,48.9312,48.9312,4041.6933
2011-02-08 14:20:00,99.69,99.83,99.69,99.81,9040.62965326526,48.9263,48.995,48.9263,48.9852,9040.6297
2011-02-08 14:25:00,99.81,99.81,99.73,99.78,7338.864071474153,48.9852,48.9852,48.9459,48.9704,7338.8641
2011-02-08 14:30:00,99.81,99.88,99.71,99.72,8615.188257817485,48.9852,49.0195,48.9361,48.941,8615.1883
2011-02-08 14:35:00,99.71,99.85,99.71,99.84,13507.76430546692,48.9361,49.0048,48.9361,48.9999,13507.7643
2011-02-08 14:40:00,99.86,99.86,99.74,99.76,11167.836630504144,49.0097,49.0097,48.9508,48.9606,11167.8366
2011-02-08 14:45:00,99.76,99.84,99.74,99.81,18825.78174856413,48.9606,48.9999,48.9508,48.9852,18825.7817
2011-02-08 14:50:00,99.8,99.8,99.74,99.77,11699.638374813869,48.9803,48.9803,48.9508,48.9655,11699.6384
2011-02-08 14:55:00,99.77,99.79,99.76,99.79,9040.62965326526,48.9655,48.9753,48.9606,48.9753,9040.6297
2011-02-08 15:00:00,99.78,99.81,99.76,99.76,11912.359072537756,48.9704,48.9852,48.9606,48.9606,11912.3591
2011-02-08 15:05:00,99.76,99.83,99.76,99.83,12231.440119123588,48.9606,48.995,48.9606,48.995,12231.4401
2011-02-08 15:10:00,99.85,99.88,99.79,99.81,11699.638374813869,49.0048,49.0195,48.9753,48.9852,11699.6384
2011-02-08 15:15:00,99.81,99.81,99.75,99.75,9146.990002127206,48.9852,48.9852,48.9557,48.9557,9146.99
2011-02-08 15:20:00,99.75,99.75,99.66,99.72,19357.58349287385,48.9557,48.9557,48.9115,48.941,19357.5835
2011-02-08 15:25:00,99.72,99.73,99.61,99.61,21697.511167836627,48.941,48.9459,48.887,48.887,21697.5112
2011-02-08 15:30:00,99.61,99.76,99.6,99.71,23718.357796213568,48.887,48.9606,48.8821,48.9361,23718.3578
2011-02-08 15:35:00,99.71,99.76,99.6,99.75,32546.26675175494,48.9361,48.9606,48.8821,48.9557,32546.2668
2011-02-08 15:40:00,99.76,99.83,99.75,99.76,16911.295469049135,48.9606,48.995,48.9557,48.9606,16911.2955
2011-02-08 15:45:00,99.77,99.92,99.76,99.81,51372.04850031907,48.9655,49.0391,48.9606,48.9852,51372.0485
2011-02-08 15:50:00,99.81,99.88,99.75,99.78,26802.807913209952,48.9852,49.0195,48.9557,48.9704,26802.8079
2011-02-08 15:55:00,99.78,99.98,99.78,99.91,104871.30397787705,48.9704,49.0686,48.9704,49.0342,104871.304
2011-02-09 09:30:00,99.51,100.52,99.48,99.58,34141.67198468411,48.8379,49.3336,48.8232,48.8723,34141.672
2011-02-09 09:35:00,99.57,99.74,99.49,99.64,8934.269304403317,48.8674,48.9508,48.8281,48.9017,8934.2693
2011-02-09 09:40:00,99.71,99.73,99.57,99.69,7232.503722612209,48.9361,48.9459,48.8674,48.9263,7232.5037
2011-02-09 09:45:00,99.8,99.81,99.62,99.76,20527.54733035524,48.9803,48.9852,48.8919,48.9606,20527.5473
2011-02-09 09:50:00,99.8,99.8,99.66,99.69,7870.665815783875,48.9803,48.9803,48.9115,48.9263,7870.6658
2011-02-09 09:55:00,99.66,99.82,99.66,99.73,10636.034886194426,48.9115,48.9901,48.9115,48.9459,10636.0349
2011-02-09 10:00:00,99.76,99.92,99.73,99.89,20952.988725803018,48.9606,49.0391,48.9459,49.0244,20952.9887
2011-02-09 10:05:00,99.92,100.06,99.89,99.98,16592.214422463305,49.0391,49.1079,49.0244,49.0686,16592.2144
2011-02-09 10:10:00,99.95,99.96,99.86,99.9,23399.276749627734,49.0539,49.0588,49.0097,49.0293,23399.2767
2011-02-09 10:15:00,99.91,99.96,99.84,99.87,29674.537332482447,49.0342,49.0588,48.9999,49.0146,29674.5373
2011-02-09 10:20:00,99.86,99.9,99.81,99.85,16804.93512018719,49.0097,49.0293,48.9852,49.0048,16804.9351
2011-02-09 10:25:00,99.86,99.91,99.78,99.78,17124.016166773024,49.0097,49.0342,48.9704,48.9704,17124.0162
2011-02-09 10:30:00,99.75,99.87,99.75,99.79,7764.30546692193,48.9557,49.0146,48.9557,48.9753,7764.3055
2011-02-09 10:35:00,99.79,99.8,99.72,99.76,3722.612210168049,48.9753,48.9803,48.941,48.9606,3722.6122
2011-02-09 10:40:00,99.76,99.86,99.76,99.81,5956.179536268878,48.9606,49.0097,48.9606,48.9852,5956.1795
2011-02-09 10:45:00,99.82,99.87,99.76,99.8,6062.539885130822,48.9901,49.0146,48.9606,48.9803,6062.5399
2011-02-09 10:50:00,99.81,99.83,99.73,99.76,4786.215698787491,48.9852,48.995,48.9459,48.9606,4786.2157
2011-02-09 10:55:00,99.75,99.8,99.75,99.75,8721.54860667943,48.9557,48.9803,48.9557,48.9557,8721.5486
2011-02-09 11:00:00,99.73,99.85,99.72,99.81,8827.908955541372,48.9459,49.0048,48.941,48.9852,8827.909
2011-02-09 11:05:00,99.81,99.83,99.75,99.82,11167.836630504144,48.9852,48.995,48.9557,48.9901,11167.8366
2011-02-09 11:10:00,99.81,99.85,99.76,99.82,9997.87279302276,48.9852,49.0048,48.9606,48.9901,9997.8728
2011-02-09 11:15:00,99.81,99.83,99.72,99.8,18932.14209742608,48.9852,48.995,48.941,48.9803,18932.1421
2011-02-09 11:20:00,99.77,99.81,99.7,99.74,15634.971282705805,48.9655,48.9852,48.9312,48.9508,15634.9713
2011-02-09 11:25:00,99.75,99.77,99.65,99.72,12550.521165709422,48.9557,48.9655,48.9066,48.941,12550.5212
2011-02-09 11:30:00,99.72,99.93,99.72,99.92,22016.59221442246,48.941,49.0441,48.941,49.0391,22016.5922
2011-02-09 11:35:00,99.92,99.96,99.75,99.77,11167.836630504144,49.0391,49.0588,48.9557,48.9655,11167.8366
2011-02-09 11:40:00,99.76,99.83,99.76,99.79,11274.19697936609,48.9606,48.995,48.9606,48.9753,11274.197
2011-02-09 11:45:00,99.8,99.81,99.77,99.78,8083.386513507763,48.9803,48.9852,48.9655,48.9704,8083.3865
2011-02-09 11:50:00,99.77,99.81,99.76,99.77,17549.4575622208,48.9655,48.9852,48.9606,48.9655,17549.4576
2011-02-09 11:55:00,99.77,99.77,99.71,99.71,5211.657094235268,48.9655,48.9655,48.9361,48.9361,5211.6571
2011-02-09 12:00:00,99.69,99.75,99.63,99.7,12550.521165709422,48.9263,48.9557,48.8968,48.9312,12550.5212
2011-02-09 12:05:00,99.7,99.8,99.66,99.73,51478.40884918102,48.9312,48.9803,48.9115,48.9459,51478.4088
2011-02-09 12:10:00,99.74,99.76,99.67,99.72,10529.67453733248,48.9508,48.9606,48.9164,48.941,10529.6745
2011-02-09 12:15:00,99.69,99.75,99.64,99.69,8083.386513507763,48.9263,48.9557,48.9017,48.9263,8083.3865
2011-02-09 12:20:00,99.71,99.76,99.65,99.75,15528.61093384386,48.9361,48.9606,48.9066,48.9557,15528.6109
2011-02-09 12:25:00,99.75,99.78,99.73,99.77,7126.143373750265,48.9557,48.9704,48.9459,48.9655,7126.1434
2011-02-09 12:30:00,99.78,99.8,99.76,99.78,9253.350350989149,48.9704,48.9803,48.9606,48.9704,9253.3504
2011-02-09 12:35:00,99.78,99.8,99.77,99.79,4892.576047649435,48.9704,48.9803,48.9655,48.9753,4892.576
2011-02-09 12:40:00,99.8,99.8,99.78,99.79,5956.179536268878,48.9803,48.9803,48.9704,48.9753,5956.1795
2011-02-09 12:45:00,99.79,99.83,99.75,99.77,6807.062327164432,48.9753,48.995,48.9557,48.9655,6807.0623
2011-02-09 12:50:00,99.78,99.8,99.76,99.8,1489.0448840672195,48.9704,48.9803,48.9606,48.9803,1489.0449
2011-02-09 12:55:00,99.78,99.8,99.72,99.73,6275.260582854711,48.9704,48.9803,48.941,48.9459,6275.2606
2011-02-09 13:00:00,99.75,99.76,99.67,99.76,9146.990002127206,48.9557,48.9606,48.9164,48.9606,9146.99
2011-02-09 13:05:00,99.76,99.84,99.74,99.84,8296.107211231652,48.9606,48.9999,48.9508,48.9999,8296.1072
2011-02-09 13:10:00,99.83,99.84,99.73,99.73,9785.15209529887,48.995,48.9999,48.9459,48.9459,9785.1521
2011-02-09 13:15:00,99.72,99.79,99.72,99.79,2765.36907041055,48.941,48.9753,48.941,48.9753,2765.3691
2011-02-09 13:20:00,99.79,99.87,99.79,99.84,6062.539885130822,48.9753,49.0146,48.9753,48.9999,6062.5399
2011-02-09 13:25:00,99.84,99.86,99.81,99.84,6275.260582854711,48.9999,49.0097,48.9852,48.9999,6275.2606
2011-02-09 13:30:00,99.84,99.87,99.84,99.84,5743.45883854499,48.9999,49.0146,48.9999,48.9999,5743.4588
2011-02-09 13:35:00,99.85,99.86,99.83,99.86,3616.251861306104,49.0048,49.0097,48.995,49.0097,3616.2519
2011-02-09 13:40:00,99.85,99.85,99.77,99.78,7657.945118059986,49.0048,49.0048,48.9655,48.9704,7657.9451
2011-02-09 13:45:00,99.78,99.8,99.75,99.76,2978.089768134439,48.9704,48.9803,48.9557,48.9606,2978.0898
2011-02-09 13:50:00,99.76,99.84,99.71,99.82,9146.990002127206,48.9606,48.9999,48.9361,48.9901,9146.99
2011-02-09 13:55:00,99.8,99.84,99.77,99.77,3722.612210168049,48.9803,48.9999,48.9655,48.9655,3722.6122
2011-02-09 14:00:00,99.78,99.84,99.75,99.81,40948.73431184854,48.9704,48.9999,48.9557,48.9852,40948.7343
2011-02-09 14:05:00,99.8,99.8,99.67,99.67,11912.359072537756,48.9803,48.9803,48.9164,48.9164,11912.3591
2011-02-09 14:10:00,99.66,99.66,99.56,99.56,12975.9625611572,48.9115,48.9115,48.8625,48.8625,12975.9626
2011-02-09 14:15:00,99.57,99.57,99.41,99.41,19251.22314401191,48.8674,48.8674,48.7888,48.7888,19251.2231
2011-02-09 14:20:00,99.42,99.48,99.39,99.4,15209.529887258028,48.7938,48.8232,48.779,48.7839,15209.5299
2011-02-09 14:25:00,99.42,99.59,99.3,99.59,14571.367794086362,48.7938,48.8772,48.7349,48.8772,14571.3678
2011-02-09 14:30:00,99.57,99.67,99.56,99.62,9572.431397574985,48.8674,48.9164,48.8625,48.8919,9572.4314
2011-02-09 14:35:00,99.63,99.66,99.47,99.47,8934.269304403317,48.8968,48.9115,48.8183,48.8183,8934.2693
2011-02-09 14:40:00,99.47,99.63,99.44,99.58,14996.80918953414,48.8183,48.8968,48.8036,48.8723,14996.8092
2011-02-09 14:45:00,99.57,99.6,99.45,99.53,9146.990002127206,48.8674,48.8821,48.8085,48.8477,9146.99
2011-02-09 14:50:00,99.55,99.69,99.53,99.62,13826.845352052753,48.8576,48.9263,48.8477,48.8919,13826.8454
2011-02-09 14:55:00,99.6,99.72,99.58,99.6,9040.62965326526,48.8821,48.941,48.8723,48.8821,9040.6297
2011-02-09 15:00:00,99.6,99.74,99.6,99.74,7338.864071474153,48.8821,48.9508,48.8821,48.9508,7338.8641
2011-02-09 15:05:00,99.72,99.78,99.72,99.76,5318.017443097213,48.941,48.9704,48.941,48.9606,5318.0174
2011-02-09 15:10:00,99.72,99.82,99.71,99.76,15634.971282705805,48.941,48.9901,48.9361,48.9606,15634.9713
2011-02-09 15:15:00,99.77,99.81,99.74,99.74,7657.945118059986,48.9655,48.9852,48.9508,48.9508,7657.9451
2011-02-09 15:20:00,99.74,99.82,99.74,99.78,9785.15209529887,48.9508,48.9901,48.9508,48.9704,9785.1521
2011-02-09 15:25:00,99.77,99.83,99.76,99.8,15315.890236119973,48.9655,48.995,48.9606,48.9803,15315.8902
2011-02-09 15:30:00,99.8,99.84,99.76,99.77,15954.052329291637,48.9803,48.9999,48.9606,48.9655,15954.0523
2011-02-09 15:35:00,99.78,99.82,99.78,99.8,24781.96128483301,48.9704,48.9901,48.9704,48.9803,24781.9613
2011-02-09 15:40:00,99.8,99.85,99.79,99.81,12018.7194213997,48.9803,49.0048,48.9753,48.9852,12018.7194
2011-02-09 15:45:00,99.82,99.96,99.82,99.91,49563.92256966602,48.9901,49.0588,48.9901,49.0342,49563.9226
2011-02-09 15:50:00,99.92,99.96,99.87,99.95,33397.14954265049,49.0391,49.0588,49.0146,49.0539,33397.1495
2011-02-09 15:55:00,99.96,100.04,99.8,99.92,143054.66921931502,49.0588,49.098,48.9803,49.0391,143054.6692
2011-02-10 09:30:00,99.03,99.44,98.74,99.4,34248.03233354605,48.9677,49.1705,48.8243,49.1507,34248.0323
2011-02-10 09:35:00,99.37,99.91,99.35,99.91,26483.72686662412,49.1359,49.4029,49.126,49.4029,26483.7269
2011-02-10 09:40:00,99.88,99.89,99.6,99.66,25313.76302914273,49.388,49.393,49.2496,49.2793,25313.763
2011-02-10 09:45:00,99.67,99.73,99.46,99.53,33078.06849606466,49.2842,49.3139,49.1804,49.215,33078.0685
2011-02-10 09:50:00,99.55,99.71,99.53,99.65,17974.898957668578,49.2249,49.304,49.215,49.2743,17974.899
2011-02-10 09:55:00,99.66,99.69,99.51,99.54,17655.817911082744,49.2793,49.2941,49.2051,49.2199,17655.8179
2011-02-10 10:00:00,99.55,99.55,99.29,99.52,32333.54605403105,49.2249,49.2249,49.0963,49.21,32333.5461
2011-02-10 10:05:00,99.51,99.85,99.47,99.69,43501.3826845352,49.2051,49.3732,49.1853,49.2941,43501.3827
2011-02-10 10:10:00,99.68,99.93,99.68,99.92,25845.564773452454,49.2892,49.4128,49.2892,49.4078,25845.5648
2011-02-10 10:15:00,99.92,100.24,99.92,100.2,29461.81663475856,49.4078,49.5661,49.4078,49.5463,29461.8166
2011-02-10 10:20:00,100.2,100.29,100.08,100.15,51265.68815145713,49.5463,49.5908,49.4869,49.5216,51265.6882
2011-02-10 10:25:00,100.11,100.28,100.06,100.16,22122.952563284405,49.5018,49.5858,49.4771,49.5265,22122.9526
2011-02-10 10:30:00,100.17,100.31,100.14,100.2,19783.02488832163,49.5314,49.6007,49.5166,49.5463,19783.0249
2011-02-10 10:35:00,100.21,100.33,100.13,100.27,17762.17825994469,49.5512,49.6106,49.5117,49.5809,17762.1783
2011-02-10 10:40:00,100.23,100.32,100.12,100.28,22867.47500531801,49.5611,49.6056,49.5067,49.5858,22867.475
2011-02-10 10:45:00,100.31,100.37,100.27,100.28,20527.54733035524,49.6007,49.6303,49.5809,49.5858,20527.5473
2011-02-10 10:50:00,100.26,100.29,99.99,100.08,26696.447564348007,49.5759,49.5908,49.4424,49.4869,26696.4476
2011-02-10 10:55:00,100.09,100.11,99.93,99.93,22654.754307594125,49.4919,49.5018,49.4128,49.4128,22654.7543
2011-02-10 11:00:00,99.91,100.07,99.8,100.06,27334.60965751967,49.4029,49.482,49.3485,49.4771,27334.6097
2011-02-10 11:05:00,100.05,100.12,99.93,100.1,21059.34907466496,49.4721,49.5067,49.4128,49.4968,21059.3491
2011-02-10 11:10:00,100.08,100.13,99.97,100.0,6168.900233992767,49.4869,49.5117,49.4326,49.4474,6168.9002
2011-02-10 11:15:00,100.03,100.11,99.96,100.02,12975.9625611572,49.4622,49.5018,49.4276,49.4573,12975.9626
2011-02-10 11:20:00,99.99,100.14,99.98,100.14,11805.998723675812,49.4424,49.5166,49.4375,49.5166,11805.9987
2011-02-10 11:25:00,100.14,100.28,100.11,100.28,9040.62965326526,49.5166,49.5858,49.5018,49.5858,9040.6297
2011-02-10 11:30:00,100.3,100.37,100.27,100.32,9253.350350989149,49.5957,49.6303,49.5809,49.6056,9253.3504
2011-02-10 11:35:00,100.32,100.37,100.3,100.31,7232.503722612209,49.6056,49.6303,49.5957,49.6007,7232.5037
2011-02-10 11:40:00,100.33,100.33,100.2,100.27,13082.322910019142,49.6106,49.6106,49.5463,49.5809,13082.3229
2011-02-10 11:45:00,100.29,100.39,100.29,100.39,10316.953839608592,49.5908,49.6402,49.5908,49.6402,10316.9538
2011-02-10 11:50:00,100.4,100.41,100.28,100.28,13614.124654328863,49.6452,49.6501,49.5858,49.5858,13614.1247
2011-02-10 11:55:00,100.27,100.37,100.24,100.37,6807.062327164432,49.5809,49.6303,49.5661,49.6303,6807.0623
2011-02-10 12:00:00,100.35,100.36,100.23,100.25,11274.19697936609,49.6205,49.6254,49.5611,49.571,11274.197
2011-02-10 12:05:00,100.24,100.4,100.24,100.33,11380.557328228037,49.5661,49.6452,49.5661,49.6106,11380.5573
2011-02-10 12:10:00,100.32,100.32,100.19,100.19,9040.62965326526,49.6056,49.6056,49.5413,49.5413,9040.6297
2011-02-10 12:15:00,100.19,100.22,100.04,100.04,8721.54860667943,49.5413,49.5562,49.4672,49.4672,8721.5486
2011-02-10 12:20:00,100.04,100.16,99.97,99.97,22122.952563284405,49.4672,49.5265,49.4326,49.4326,22122.9526
2011-02-10 12:25:00,99.97,100.13,99.95,100.08,7551.584769198042,49.4326,49.5117,49.4227,49.4869,7551.5848
2011-02-10 12:30:00,100.1,100.22,100.06,100.06,17655.817911082744,49.4968,49.5562,49.4771,49.4771,17655.8179
2011-02-10 12:35:00,100.07,100.1,99.95,99.95,11167.836630504144,49.482,49.4968,49.4227,49.4227,11167.8366
2011-02-10 12:40:00,99.95,100.02,99.89,99.9,7870.665815783875,49.4227,49.4573,49.393,49.3979,7870.6658
2011-02-10 12:45:00,99.91,99.97,99.87,99.97,12231.440119123588,49.4029,49.4326,49.3831,49.4326,12231.4401
2011-02-10 12:50:00,99.95,99.97,99.87,99.92,8189.746862369707,49.4227,49.4326,49.3831,49.4078,8189.7469
2011-02-10 12:55:00,99.9,99.9,99.78,99.78,4786.215698787491,49.3979,49.3979,49.3386,49.3386,4786.2157
2011-02-10 13:00:00,99.79,99.8,99.68,99.75,8934.269304403317,49.3435,49.3485,49.2892,49.3238,8934.2693
2011-02-10 13:05:00,99.75,99.75,99.63,99.67,5956.179536268878,49.3238,49.3238,49.2644,49.2842,5956.1795
2011-02-10 13:10:00,99.68,99.82,99.66,99.75,14252.28674750053,49.2892,49.3584,49.2793,49.3238,14252.2867
2011-02-10 13:15:00,99.75,99.76,99.67,99.68,12018.7194213997,49.3238,49.3287,49.2842,49.2892,12018.7194
2011-02-10 13:20:00,99.69,99.73,99.69,99.71,6381.620931716655,49.2941,49.3139,49.2941,49.304,6381.6209
2011-02-10 13:25:00,99.71,99.71,99.61,99.61,7338.864071474153,49.304,49.304,49.2545,49.2545,7338.8641
2011-02-10 13:30:00,99.64,99.71,99.6,99.6,9997.87279302276,49.2694,49.304,49.2496,49.2496,9997.8728
2011-02-10 13:35:00,99.62,99.7,99.62,99.67,6381.620931716655,49.2595,49.299,49.2595,49.2842,6381.6209
2011-02-10 13:40:00,99.67,99.74,99.64,99.67,10104.233141884704,49.2842,49.3188,49.2694,49.2842,10104.2331
2011-02-10 13:45:00,99.7,99.74,99.63,99.67,8721.54860667943,49.299,49.3188,49.2644,49.2842,8721.5486
2011-02-10 13:50:00,99.65,99.75,99.57,99.74,8508.82790895554,49.2743,49.3238,49.2348,49.3188,8508.8279
2011-02-10 13:55:00,99.76,99.85,99.66,99.82,11486.91767708998,49.3287,49.3732,49.2793,49.3584,11486.9177
2011-02-10 14:00:00,99.84,99.84,99.69,99.74,45096.78791746436,49.3683,49.3683,49.2941,49.3188,45096.7879
2011-02-10 14:05:00,99.76,99.8,99.74,99.78,7870.665815783875,49.3287,49.3485,49.3188,49.3386,7870.6658
2011-02-10 14:10:00,99.8,99.83,99.77,99.81,5211.657094235268,49.3485,49.3633,49.3337,49.3534,5211.6571
2011-02-10 14:15:00,99.81,99.84,99.72,99.72,11167.836630504144,49.3534,49.3683,49.3089,49.3089,11167.8366
2011-02-10 14:20:00,99.72,99.75,99.68,99.73,30631.780472239945,49.3089,49.3238,49.2892,49.3139,30631.7805
2011-02-10 14:25:00,99.74,99.77,99.66,99.67,10423.314188470536,49.3188,49.3337,49.2793,49.2842,10423.3142
2011-02-10 14:30:00,99.67,99.78,99.67,99.76,13082.322910019142,49.2842,49.3386,49.2842,49.3287,13082.3229
2011-02-10 14:35:00,99.77,99.8,99.74,99.77,12018.7194213997,49.3337,49.3485,49.3188,49.3337,12018.7194
2011-02-10 14:40:00,99.78,99.8,99.76,99.8,4360.774303339715,49.3386,49.3485,49.3287,49.3485,4360.7743
2011-02-10 14:45:00,99.8,99.81,99.71,99.74,10636.034886194426,49.3485,49.3534,49.304,49.3188,10636.0349
2011-02-10 14:50:00,99.72,99.74,99.64,99.66,18293.98000425441,49.3089,49.3188,49.2694,49.2793,18293.98
2011-02-10 14:55:00,99.66,99.67,99.57,99.57,13082.322910019142,49.2793,49.2842,49.2348,49.2348,13082.3229
2011-02-10 15:00:00,99.57,99.6,99.5,99.6,14996.80918953414,49.2348,49.2496,49.2001,49.2496,14996.8092
2011-02-10 15:05:00,99.6,99.72,99.6,99.66,11274.19697936609,49.2496,49.3089,49.2496,49.2793,11274.197
2011-02-10 15:10:00,99.64,99.75,99.62,99.75,13401.403956604976,49.2694,49.3238,49.2595,49.3238,13401.404
2011-02-10 15:15:00,99.76,99.85,99.72,99.73,20633.907679217184,49.3287,49.3732,49.3089,49.3139,20633.9077
2011-02-10 15:20:00,99.73,99.81,99.68,99.81,17336.736864496914,49.3139,49.3534,49.2892,49.3534,17336.7369
2011-02-10 15:25:00,99.8,99.92,99.8,99.9,20952.988725803018,49.3485,49.4078,49.3485,49.3979,20952.9887
2011-02-10 15:30:00,99.89,99.91,99.8,99.81,22016.59221442246,49.393,49.4029,49.3485,49.3534,22016.5922
2011-02-10 15:35:00,99.8,99.83,99.71,99.78,34248.03233354605,49.3485,49.3633,49.304,49.3386,34248.0323
2011-02-10 15:40:00,99.77,99.85,99.74,99.85,32971.70814720272,49.3337,49.3732,49.3188,49.3732,32971.7081
2011-02-10 15:45:00,99.85,100.11,99.85,100.05,71261.43373750265,49.3732,49.5018,49.3732,49.4721,71261.4337
2011-02-10 15:50:00,100.05,100.05,99.75,99.76,56158.26419910656,49.4721,49.4721,49.3238,49.3287,56158.2642
2011-02-10 15:55:00,99.77,100.08,99.77,100.06,120187.194213997,49.3337,49.4869,49.3337,49.4771,120187.1942
2011-02-11 09:30:00,99.94,100.08,99.55,99.55,32227.185705169108,49.4177,49.4869,49.2249,49.2249,32227.1857
2011-02-11 09:35:00,99.56,99.69,99.48,99.54,8296.107211231652,49.2298,49.2941,49.1903,49.2199,8296.1072
2011-02-11 09:40:00,99.55,99.83,99.53,99.6,17017.65581791108,49.2249,49.3633,49.215,49.2496,17017.6558
2011-02-11 09:45:00,99.64,99.75,99.52,99.73,8615.188257817485,49.2694,49.3238,49.21,49.3139,8615.1883
2011-02-11 09:50:00,99.72,99.84,99.69,99.84,11699.638374813869,49.3089,49.3683,49.2941,49.3683,11699.6384
2011-02-11 09:55:00,99.83,99.83,99.71,99.81,11805.998723675812,49.3633,49.3633,49.304,49.3534,11805.9987
2011-02-11 10:00:00,99.84,100.05,99.84,100.05,4041.6932567538815,49.3683,49.4721,49.3683,49.4721,4041.6933
2011-02-11 10:05:00,100.04,100.2,99.99,100.14,11593.278025951924,49.4672,49.5463,49.4424,49.5166,11593.278
2011-02-11 10:10:00,100.11,100.19,99.93,100.03,19463.9438417358,49.5018,49.5413,49.4128,49.4622,19463.9438
2011-02-11 10:15:00,100.02,100.24,99.97,100.23,11061.476281642204,49.4573,49.5661,49.4326,49.5611,11061.4763
2011-02-11 10:20:00,100.23,100.26,100.18,100.24,5956.179536268878,49.5611,49.5759,49.5364,49.5661,5956.1795
2011-02-11 10:25:00,100.22,100.35,100.18,100.35,3722.612210168049,49.5562,49.6205,49.5364,49.6205,3722.6122
2011-02-11 10:30:00,100.29,100.47,100.28,100.37,12763.24186343331,49.5908,49.6798,49.5858,49.6303,12763.2419
2011-02-11 10:35:00,100.36,100.39,100.27,100.34,5530.738140821101,49.6254,49.6402,49.5809,49.6155,5530.7381
2011-02-11 10:40:00,100.34,100.34,100.2,100.23,3828.972559029993,49.6155,49.6155,49.5463,49.5611,3828.9726
2011-02-11 10:45:00,100.18,100.37,100.17,100.35,7338.864071474153,49.5364,49.6303,49.5314,49.6205,7338.8641
2011-02-11 10:50:00,100.39,100.5,100.32,100.46,13826.845352052753,49.6402,49.6946,49.6056,49.6748,13826.8454
2011-02-11 10:55:00,100.47,100.52,100.42,100.5,7870.665815783875,49.6798,49.7045,49.6551,49.6946,7870.6658
2011-02-11 11:00:00,100.5,100.55,100.39,100.49,36162.518613061045,49.6946,49.7193,49.6402,49.6897,36162.5186
2011-02-11 11:05:00,100.47,100.55,100.38,100.51,26058.285471176343,49.6798,49.7193,49.6353,49.6996,26058.2855
2011-02-11 11:10:00,100.49,100.52,100.4,100.43,4467.134652201658,49.6897,49.7045,49.6452,49.66,4467.1347
2011-02-11 11:15:00,100.43,100.63,100.36,100.63,22229.31291214635,49.66,49.7589,49.6254,49.7589,22229.3129
2011-02-11 11:20:00,100.61,100.76,100.49,100.75,8721.54860667943,49.749,49.8232,49.6897,49.8182,8721.5486
2011-02-11 11:25:00,100.73,100.75,100.54,100.6,7445.224420336098,49.8084,49.8182,49.7144,49.7441,7445.2244
2011-02-11 11:30:00,100.6,100.68,100.56,100.59,1808.125930653052,49.7441,49.7836,49.7243,49.7391,1808.1259
2011-02-11 11:35:00,100.54,100.54,100.4,100.43,4467.134652201658,49.7144,49.7144,49.6452,49.66,4467.1347
2011-02-11 11:40:00,100.44,100.53,100.39,100.49,9997.87279302276,49.665,49.7095,49.6402,49.6897,9997.8728
2011-02-11 11:45:00,100.51,100.53,100.38,100.38,4786.215698787491,49.6996,49.7095,49.6353,49.6353,4786.2157
2011-02-11 11:50:00,100.41,100.54,100.41,100.44,3403.531163582216,49.6501,49.7144,49.6501,49.665,3403.5312
2011-02-11 11:55:00,100.46,100.56,100.46,100.54,3935.332907891937,49.6748,49.7243,49.6748,49.7144,3935.3329
2011-02-11 12:00:00,100.55,100.59,100.5,100.54,5318.017443097213,49.7193,49.7391,49.6946,49.7144,5318.0174
2011-02-11 12:05:00,100.52,100.57,100.45,100.56,7657.945118059986,49.7045,49.7292,49.6699,49.7243,7657.9451
2011-02-11 12:10:00,100.54,100.56,100.37,100.44,8508.82790895554,49.7144,49.7243,49.6303,49.665,8508.8279
2011-02-11 12:15:00,100.43,100.43,100.36,100.38,2339.9276749627734,49.66,49.66,49.6254,49.6353,2339.9277
2011-02-11 12:20:00,100.37,100.4,100.29,100.29,1808.125930653052,49.6303,49.6452,49.5908,49.5908,1808.1259
2011-02-11 12:25:00,100.31,100.37,100.27,100.32,4148.053605615826,49.6007,49.6303,49.5809,49.6056,4148.0536
2011-02-11 12:30:00,100.33,100.41,100.33,100.36,4892.576047649435,49.6106,49.6501,49.6106,49.6254,4892.576
2011-02-11 12:35:00,100.36,100.36,100.26,100.27,2871.729419272495,49.6254,49.6254,49.5759,49.5809,2871.7294
2011-02-11 12:40:00,100.24,100.45,100.23,100.44,8827.908955541372,49.5661,49.6699,49.5611,49.665,8827.909
2011-02-11 12:45:00,100.46,100.58,100.43,100.58,11380.557328228037,49.6748,49.7342,49.66,49.7342,11380.5573
2011-02-11 12:50:00,100.56,100.68,100.52,100.52,14996.80918953414,49.7243,49.7836,49.7045,49.7045,14996.8092
2011-02-11 12:55:00,100.53,100.57,100.5,100.5,3297.170814720272,49.7095,49.7292,49.6946,49.6946,3297.1708
2011-02-11 13:00:00,100.5,100.62,100.49,100.58,3297.170814720272,49.6946,49.754,49.6897,49.7342,3297.1708
2011-02-11 13:05:00,100.59,100.72,100.59,100.71,6594.341629440543,49.7391,49.8034,49.7391,49.7985,6594.3416
2011-02-11 13:10:00,100.71,100.85,100.7,100.84,18400.34035311636,49.7985,49.8677,49.7935,49.8627,18400.3404
2011-02-11 13:15:00,100.83,101.0,100.8,100.94,8296.107211231652,49.8578,49.9419,49.843,49.9122,8296.1072
2011-02-11 13:20:00,100.94,101.02,100.88,100.9,4786.215698787491,49.9122,49.9517,49.8825,49.8924,4786.2157
2011-02-11 13:25:00,100.92,100.96,100.86,100.86,4041.6932567538815,49.9023,49.9221,49.8726,49.8726,4041.6933
2011-02-11 13:30:00,100.89,100.89,100.7,100.7,9040.62965326526,49.8875,49.8875,49.7935,49.7935,9040.6297
2011-02-11 13:35:00,100.72,100.73,100.61,100.61,8296.107211231652,49.8034,49.8084,49.749,49.749,8296.1072
2011-02-11 13:40:00,100.63,100.64,100.57,100.59,4148.053605615826,49.7589,49.7638,49.7292,49.7391,4148.0536
2011-02-11 13:45:00,100.59,100.6,100.47,100.52,41905.97745160604,49.7391,49.7441,49.6798,49.7045,41905.9775
2011-02-11 13:50:00,100.54,100.59,100.52,100.56,5318.017443097213,49.7144,49.7391,49.7045,49.7243,5318.0174
2011-02-11 13:55:00,100.56,100.56,100.44,100.47,13188.683258881088,49.7243,49.7243,49.665,49.6798,13188.6833
2011-02-11 14:00:00,100.47,100.65,100.47,100.61,27440.970006381616,49.6798,49.7688,49.6798,49.749,27440.97
2011-02-11 14:05:00,100.61,100.64,100.53,100.64,6487.9812805786,49.749,49.7638,49.7095,49.7638,6487.9813
2011-02-11 14:10:00,100.61,100.63,100.58,100.61,7764.30546692193,49.749,49.7589,49.7342,49.749,7764.3055
2011-02-11 14:15:00,100.65,100.67,100.6,100.6,7338.864071474153,49.7688,49.7787,49.7441,49.7441,7338.8641
2011-02-11 14:20:00,100.65,100.7,100.65,100.7,9785.15209529887,49.7688,49.7935,49.7688,49.7935,9785.1521
2011-02-11 14:25:00,100.69,100.7,100.64,100.69,8934.269304403317,49.7886,49.7935,49.7638,49.7886,8934.2693
2011-02-11 14:30:00,100.7,100.77,100.67,100.74,11167.836630504144,49.7935,49.8281,49.7787,49.8133,11167.8366
2011-02-11 14:35:00,100.72,100.74,100.7,100.74,7445.224420336098,49.8034,49.8133,49.7935,49.8133,7445.2244
2011-02-11 14:40:00,100.77,100.83,100.75,100.79,9785.15209529887,49.8281,49.8578,49.8182,49.838,9785.1521
2011-02-11 14:45:00,100.8,100.8,100.73,100.76,9146.990002127206,49.843,49.843,49.8084,49.8232,9146.99
2011-02-11 14:50:00,100.76,100.77,100.66,100.68,12018.7194213997,49.8232,49.8281,49.7737,49.7836,12018.7194
2011-02-11 14:55:00,100.7,100.74,100.68,100.7,9466.071048713038,49.7935,49.8133,49.7836,49.7935,9466.071
2011-02-11 15:00:00,100.69,100.7,100.64,100.7,15847.691980429694,49.7886,49.7935,49.7638,49.7935,15847.692
2011-02-11 15:05:00,100.69,100.69,100.58,100.58,14571.367794086362,49.7886,49.7886,49.7342,49.7342,14571.3678
2011-02-11 15:10:00,100.62,100.67,100.59,100.63,12869.602212295256,49.754,49.7787,49.7391,49.7589,12869.6022
2011-02-11 15:15:00,100.63,100.65,100.59,100.61,10316.953839608592,49.7589,49.7688,49.7391,49.749,10316.9538
2011-02-11 15:20:00,100.6,100.64,100.59,100.63,6594.341629440543,49.7441,49.7638,49.7391,49.7589,6594.3416
2011-02-11 15:25:00,100.62,100.65,100.57,100.58,11593.278025951924,49.754,49.7688,49.7292,49.7342,11593.278
2011-02-11 15:30:00,100.59,100.67,100.57,100.58,16698.574771325246,49.7391,49.7787,49.7292,49.7342,16698.5748
2011-02-11 15:35:00,100.57,100.67,100.53,100.64,26802.807913209952,49.7292,49.7787,49.7095,49.7638,26802.8079
2011-02-11 15:40:00,100.63,100.71,100.63,100.7,21484.790470112737,49.7589,49.7985,49.7589,49.7935,21484.7905
2011-02-11 15:45:00,100.7,100.79,100.7,100.7,45522.22931291214,49.7935,49.838,49.7935,49.7935,45522.2293
2011-02-11 15:50:00,100.7,100.73,100.61,100.73,46373.112103807696,49.7935,49.8084,49.749,49.8084,46373.1121
2011-02-11 15:55:00,100.72,100.82,100.72,100.75,147309.08317379278,49.8034,49.8529,49.8034,49.8182,147309.0832
2011-02-14 09:30:00,101.02,101.17,100.69,100.7,29142.735588172724,49.9517,50.0259,49.7886,49.7935,29142.7356
2011-02-14 09:35:00,100.73,100.84,100.51,100.51,9146.990002127206,49.8084,49.8627,49.6996,49.6996,9146.99
2011-02-14 09:40:00,100.51,100.58,100.45,100.45,7019.78302488832,49.6996,49.7342,49.6699,49.6699,7019.783
2011-02-14 09:45:00,100.45,100.45,100.32,100.35,10848.755583918311,49.6699,49.6699,49.6056,49.6205,10848.7556
2011-02-14 09:50:00,100.38,100.48,100.38,100.48,9785.15209529887,49.6353,49.6847,49.6353,49.6847,9785.1521
2011-02-14 09:55:00,100.48,100.5,100.4,100.42,9253.350350989149,49.6847,49.6946,49.6452,49.6551,9253.3504
2011-02-14 10:00:00,100.44,100.6,100.39,100.39,22122.952563284405,49.665,49.7441,49.6402,49.6402,22122.9526
2011-02-14 10:05:00,100.39,100.41,100.23,100.27,10636.034886194426,49.6402,49.6501,49.5611,49.5809,10636.0349
2011-02-14 10:10:00,100.25,100.25,100.06,100.15,13614.124654328863,49.571,49.571,49.4771,49.5216,13614.1247
2011-02-14 10:15:00,100.14,100.24,100.14,100.23,7657.945118059986,49.5166,49.5661,49.5166,49.5611,7657.9451
2011-02-14 10:20:00,100.26,100.29,100.2,100.21,8508.82790895554,49.5759,49.5908,49.5463,49.5512,8508.8279
2011-02-14 10:25:00,100.2,100.2,100.06,100.07,6168.900233992767,49.5463,49.5463,49.4771,49.482,6168.9002
2011-02-14 10:30:00,100.07,100.11,99.92,99.93,16166.773027015526,49.482,49.5018,49.4078,49.4128,16166.773
2011-02-14 10:35:00,99.92,100.07,99.9,100.07,9891.512444160817,49.4078,49.482,49.3979,49.482,9891.5124
2011-02-14 10:40:00,100.07,100.16,99.94,99.97,10848.755583918311,49.482,49.5265,49.4177,49.4326,10848.7556
2011-02-14 10:45:00,99.95,99.95,99.76,99.77,12444.160816847478,49.4227,49.4227,49.3287,49.3337,12444.1608
2011-02-14 10:50:00,99.79,99.9,99.77,99.84,4892.576047649435,49.3435,49.3979,49.3337,49.3683,4892.576
2011-02-14 10:55:00,99.84,99.89,99.84,99.87,6487.9812805786,49.3683,49.393,49.3683,49.3831,6487.9813
2011-02-14 11:00:00,99.86,99.89,99.78,99.81,7551.584769198042,49.3782,49.393,49.3386,49.3534,7551.5848
2011-02-14 11:05:00,99.83,99.89,99.83,99.85,7657.945118059986,49.3633,49.393,49.3633,49.3732,7657.9451
2011-02-14 11:10:00,99.86,99.9,99.84,99.9,22229.31291214635,49.3782,49.3979,49.3683,49.3979,22229.3129
2011-02-14 11:15:00,99.87,99.89,99.85,99.88,4786.215698787491,49.3831,49.393,49.3732,49.388,4786.2157
2011-02-14 11:20:00,99.88,99.92,99.85,99.87,6700.701978302488,49.388,49.4078,49.3732,49.3831,6700.702
2011-02-14 11:25:00,99.89,99.94,99.84,99.84,31376.30291427356,49.393,49.4177,49.3683,49.3683,31376.3029
2011-02-14 11:30:00,99.84,99.91,99.8,99.91,6594.341629440543,49.3683,49.4029,49.3485,49.4029,6594.3416
2011-02-14 11:35:00,99.91,99.98,99.91,99.97,5105.296745373324,49.4029,49.4375,49.4029,49.4326,5105.2967
2011-02-14 11:40:00,99.97,99.97,99.83,99.91,7126.143373750265,49.4326,49.4326,49.3633,49.4029,7126.1434
2011-02-14 11:45:00,99.92,99.94,99.8,99.87,30525.420123378,49.4078,49.4177,49.3485,49.3831,30525.4201
2011-02-14 11:50:00,99.91,99.92,99.8,99.88,14784.088491810253,49.4029,49.4078,49.3485,49.388,14784.0885
2011-02-14 11:55:00,99.89,99.99,99.89,99.99,3935.332907891937,49.393,49.4424,49.393,49.4424,3935.3329
2011-02-14 12:00:00,99.99,100.03,99.75,99.76,9891.512444160817,49.4424,49.4622,49.3238,49.3287,9891.5124
2011-02-14 12:05:00,99.75,99.79,99.67,99.72,8827.908955541372,49.3238,49.3435,49.2842,49.3089,8827.909
2011-02-14 12:10:00,99.71,99.92,99.71,99.92,7232.503722612209,49.304,49.4078,49.304,49.4078,7232.5037
2011-02-14 12:15:00,99.93,99.97,99.9,99.97,7764.30546692193,49.4128,49.4326,49.3979,49.4326,7764.3055
2011-02-14 12:20:00,99.98,100.07,99.94,99.98,16592.214422463305,49.4375,49.482,49.4177,49.4375,16592.2144
2011-02-14 12:25:00,100.01,100.01,99.95,100.0,1701.765581791108,49.4523,49.4523,49.4227,49.4474,1701.7656
2011-02-14 12:30:00,99.97,100.02,99.97,100.01,2765.36907041055,49.4326,49.4573,49.4326,49.4523,2765.3691
2011-02-14 12:35:00,100.02,100.02,99.95,99.99,4573.495001063603,49.4573,49.4573,49.4227,49.4424,4573.495
2011-02-14 12:40:00,100.01,100.07,99.96,100.01,8402.467560093595,49.4523,49.482,49.4276,49.4523,8402.4676
2011-02-14 12:45:00,100.03,100.04,99.92,99.92,5849.819187406933,49.4622,49.4672,49.4078,49.4078,5849.8192
2011-02-14 12:50:00,99.92,99.95,99.89,99.95,3828.972559029993,49.4078,49.4227,49.393,49.4227,3828.9726
2011-02-14 12:55:00,99.95,100.03,99.94,99.97,6487.9812805786,49.4227,49.4622,49.4177,49.4326,6487.9813
2011-02-14 13:00:00,99.97,99.99,99.88,99.88,9040.62965326526,49.4326,49.4424,49.388,49.388,9040.6297
2011-02-14 13:05:00,99.85,100.02,99.82,99.96,24356.519889385232,49.3732,49.4573,49.3584,49.4276,24356.5199
2011-02-14 13:10:00,99.94,100.02,99.94,99.97,4467.134652201658,49.4177,49.4573,49.4177,49.4326,4467.1347
2011-02-14 13:15:00,99.98,99.98,99.87,99.87,4892.576047649435,49.4375,49.4375,49.3831,49.3831,4892.576
2011-02-14 13:20:00,99.89,99.95,99.88,99.94,2765.36907041055,49.393,49.4227,49.388,49.4177,2765.3691
2011-02-14 13:25:00,99.94,100.0,99.94,99.94,3084.450116996384,49.4177,49.4474,49.4177,49.4177,3084.4501
2011-02-14 13:30:00,99.94,99.97,99.92,99.96,2552.648372686662,49.4177,49.4326,49.4078,49.4276,2552.6484
2011-02-14 13:35:00,99.97,99.99,99.93,99.97,7126.143373750265,49.4326,49.4424,49.4128,49.4326,7126.1434
2011-02-14 13:40:00,99.96,100.03,99.92,99.99,10423.314188470536,49.4276,49.4622,49.4078,49.4424,10423.3142
2011-02-14 13:45:00,99.97,100.02,99.96,100.02,3616.251861306104,49.4326,49.4573,49.4276,49.4573,3616.2519
2011-02-14 13:50:00,100.01,100.07,99.96,100.07,11061.476281642204,49.4523,49.482,49.4276,49.482,11061.4763
2011-02-14 13:55:00,100.05,100.14,100.04,100.11,7232.503722612209,49.4721,49.5166,49.4672,49.5018,7232.5037
2011-02-14 14:00:00,100.11,100.28,100.1,100.27,11912.359072537756,49.5018,49.5858,49.4968,49.5809,11912.3591
2011-02-14 14:05:00,100.24,100.29,100.24,100.27,9253.350350989149,49.5661,49.5908,49.5661,49.5809,9253.3504
2011-02-14 14:10:00,100.25,100.34,100.25,100.27,6168.900233992767,49.571,49.6155,49.571,49.5809,6168.9002
2011-02-14 14:15:00,100.28,100.3,100.26,100.27,5105.296745373324,49.5858,49.5957,49.5759,49.5809,5105.2967
2011-02-14 14:20:00,100.28,100.37,100.28,100.36,4467.134652201658,49.5858,49.6303,49.5858,49.6254,4467.1347
2011-02-14 14:25:00,100.34,100.36,100.29,100.32,5424.377791959157,49.6155,49.6254,49.5908,49.6056,5424.3778
2011-02-14 14:30:00,100.33,100.41,100.33,100.39,10423.314188470536,49.6106,49.6501,49.6106,49.6402,10423.3142
2011-02-14 14:35:00,100.39,100.45,100.38,100.44,7977.026164645818,49.6402,49.6699,49.6353,49.665,7977.0262
2011-02-14 14:40:00,100.44,100.56,100.43,100.55,18081.259306530523,49.665,49.7243,49.66,49.7193,18081.2593
2011-02-14 14:45:00,100.56,100.66,100.56,100.65,9997.87279302276,49.7243,49.7737,49.7243,49.7688,9997.8728
2011-02-14 14:50:00,100.65,100.7,100.65,100.69,8296.107211231652,49.7688,49.7935,49.7688,49.7886,8296.1072
2011-02-14 14:55:00,100.7,100.76,100.67,100.76,15634.971282705805,49.7935,49.8232,49.7787,49.8232,15634.9713
2011-02-14 15:00:00,100.75,100.75,100.71,100.73,14039.56604977664,49.8182,49.8182,49.7985,49.8084,14039.566
2011-02-14 15:05:00,100.74,100.75,100.56,100.57,9359.710699851094,49.8133,49.8182,49.7243,49.7292,9359.7107
2011-02-14 15:10:00,100.55,100.63,100.54,100.56,10636.034886194426,49.7193,49.7589,49.7144,49.7243,10636.0349
2011-02-14 15:15:00,100.55,100.67,100.55,100.66,9040.62965326526,49.7193,49.7787,49.7193,49.7737,9040.6297
2011-02-14 15:20:00,100.64,100.8,100.63,100.79,30525.420123378,49.7638,49.843,49.7589,49.838,30525.4201
2011-02-14 15:25:00,100.8,100.8,100.56,100.56,23080.195703041903,49.843,49.843,49.7243,49.7243,23080.1957
2011-02-14 15:30:00,100.57,100.75,100.57,100.73,13295.043607743031,49.7292,49.8182,49.7292,49.8084,13295.0436
2011-02-14 15:35:00,100.72,100.73,100.59,100.61,25313.76302914273,49.8034,49.8084,49.7391,49.749,25313.763
2011-02-14 15:40:00,100.6,100.75,100.59,100.7,29568.176983620506,49.7441,49.8182,49.7391,49.7935,29568.177
2011-02-14 15:45:00,100.7,100.83,100.7,100.72,28079.13209955328,49.7935,49.8578,49.7935,49.8034,28079.1321
2011-02-14 15:50:00,100.72,100.72,100.63,100.65,24569.24058710912,49.8034,49.8034,49.7589,49.7688,24569.2406
2011-02-14 15:55:00,100.66,100.7,100.61,100.62,70623.27164433098,49.7737,49.7935,49.749,49.754,70623.2716
2011-02-15 09:30:00,100.08,100.26,99.89,100.09,34779.83407785577,49.4869,49.5759,49.393,49.4919,34779.8341
2011-02-15 09:35:00,100.0,100.07,99.78,99.86,13401.403956604976,49.4474,49.482,49.3386,49.3782,13401.404
2011-02-15 09:40:00,99.86,100.39,99.86,100.23,32227.185705169108,49.3782,49.6402,49.3782,49.5611,32227.1857
2011-02-15 09:45:00,100.23,100.58,100.23,100.51,15741.33163156775,49.5611,49.7342,49.5611,49.6996,15741.3316
2011-02-15 09:50:00,100.52,100.52,100.17,100.26,13720.485003190808,49.7045,49.7045,49.5314,49.5759,13720.485
2011-02-15 09:55:00,100.27,100.54,100.22,100.44,18825.78174856413,49.5809,49.7144,49.5562,49.665,18825.7817
2011-02-15 10:00:00,100.47,100.5,100.29,100.29,8615.188257817485,49.6798,49.6946,49.5908,49.5908,8615.1883
2011-02-15 10:05:00,100.29,100.35,100.16,100.16,11805.998723675812,49.5908,49.6205,49.5265,49.5265,11805.9987
2011-02-15 10:10:00,100.18,100.2,100.07,100.13,19251.22314401191,49.5364,49.5463,49.482,49.5117,19251.2231
2011-02-15 10:15:00,100.18,100.18,100.07,100.09,7977.026164645818,49.5364,49.5364,49.482,49.4919,7977.0262
2011-02-15 10:20:00,100.09,100.13,100.0,100.04,12550.521165709422,49.4919,49.5117,49.4474,49.4672,12550.5212
2011-02-15 10:25:00,100.04,100.1,99.9,100.1,11486.91767708998,49.4672,49.4968,49.3979,49.4968,11486.9177
2011-02-15 10:30:00,100.07,100.23,100.05,100.23,6487.9812805786,49.482,49.5611,49.4721,49.5611,6487.9813
2011-02-15 10:35:00,100.21,100.31,100.2,100.31,7551.584769198042,49.5512,49.6007,49.5463,49.6007,7551.5848
2011-02-15 10:40:00,100.32,100.41,100.32,100.38,6487.9812805786,49.6056,49.6501,49.6056,49.6353,6487.9813
2011-02-15 10:45:00,100.39,100.49,100.39,100.47,7338.864071474153,49.6402,49.6897,49.6402,49.6798,7338.8641
2011-02-15 10:50:00,100.48,100.91,100.45,100.89,28185.492448415225,49.6847,49.8974,49.6699,49.8875,28185.4924
2011-02-15 10:55:00,100.89,100.96,100.67,100.68,13826.845352052753,49.8875,49.9221,49.7787,49.7836,13826.8454
2011-02-15 11:00:00,100.7,100.82,100.69,100.82,6168.900233992767,49.7935,49.8529,49.7886,49.8529,6168.9002
2011-02-15 11:05:00,100.83,101.03,100.83,101.03,7977.026164645818,49.8578,49.9567,49.8578,49.9567,7977.0262
2011-02-15 11:10:00,101.02,101.06,101.02,101.06,7232.503722612209,49.9517,49.9715,49.9517,49.9715,7232.5037
2011-02-15 11:15:00,101.05,101.16,101.05,101.13,11912.359072537756,49.9666,50.021,49.9666,50.0061,11912.3591
2011-02-15 11:20:00,101.13,101.16,101.1,101.15,13295.043607743031,50.0061,50.021,49.9913,50.016,13295.0436
2011-02-15 11:25:00,101.15,101.27,101.15,101.27,12125.079770261644,50.016,50.0754,50.016,50.0754,12125.0798
2011-02-15 11:30:00,101.25,101.38,101.25,101.33,17974.898957668578,50.0655,50.1298,50.0655,50.105,17974.899
2011-02-15 11:35:00,101.32,101.32,100.93,100.95,9997.87279302276,50.1001,50.1001,49.9072,49.9171,9997.8728
2011-02-15 11:40:00,100.96,101.12,100.96,101.07,7764.30546692193,49.9221,50.0012,49.9221,49.9765,7764.3055
2011-02-15 11:45:00,101.07,101.12,100.93,100.99,9146.990002127206,49.9765,50.0012,49.9072,49.9369,9146.99
2011-02-15 11:50:00,101.0,101.06,100.98,101.03,6700.701978302488,49.9419,49.9715,49.932,49.9567,6700.702
2011-02-15 11:55:00,101.04,101.06,101.0,101.0,3935.332907891937,49.9616,49.9715,49.9419,49.9419,3935.3329
2011-02-15 12:00:00,101.02,101.03,100.91,101.03,7126.143373750265,49.9517,49.9567,49.8974,49.9567,7126.1434
2011-02-15 12:05:00,101.06,101.06,101.01,101.02,2978.089768134439,49.9715,49.9715,49.9468,49.9517,2978.0898
2011-02-15 12:10:00,101.02,101.03,100.95,101.01,7977.026164645818,49.9517,49.9567,49.9171,49.9468,7977.0262
2011-02-15 12:15:00,101.0,101.02,100.91,100.96,1914.4862795149968,49.9419,49.9517,49.8974,49.9221,1914.4863
2011-02-15 12:20:00,101.02,101.02,100.91,100.97,3190.8104658583275,49.9517,49.9517,49.8974,49.927,3190.8105
2011-02-15 12:25:00,101.0,101.07,100.99,101.07,4148.053605615826,49.9419,49.9765,49.9369,49.9765,4148.0536
2011-02-15 12:30:00,101.06,101.1,101.06,101.09,6168.900233992767,49.9715,49.9913,49.9715,49.9864,6168.9002
2011-02-15 12:35:00,101.11,101.16,101.11,101.11,2978.089768134439,49.9963,50.021,49.9963,49.9963,2978.0898
2011-02-15 12:40:00,101.12,101.14,101.08,101.14,2978.089768134439,50.0012,50.0111,49.9814,50.0111,2978.0898
2011-02-15 12:45:00,101.13,101.13,101.02,101.05,2978.089768134439,50.0061,50.0061,49.9517,49.9666,2978.0898
2011-02-15 12:50:00,101.05,101.05,101.0,101.0,4148.053605615826,49.9666,49.9666,49.9419,49.9419,4148.0536
2011-02-15 12:55:00,101.01,101.04,100.98,101.03,3190.8104658583275,49.9468,49.9616,49.932,49.9567,3190.8105
2011-02-15 13:00:00,101.03,101.03,100.91,100.91,5105.296745373324,49.9567,49.9567,49.8974,49.8974,5105.2967
2011-02-15 13:05:00,100.92,100.96,100.88,100.88,4467.134652201658,49.9023,49.9221,49.8825,49.8825,4467.1347
2011-02-15 13:10:00,100.9,101.01,100.9,101.0,2871.729419272495,49.8924,49.9468,49.8924,49.9419,2871.7294
2011-02-15 13:15:00,100.97,100.97,100.78,100.78,4148.053605615826,49.927,49.927,49.8331,49.8331,4148.0536
2011-02-15 13:20:00,100.77,100.77,100.7,100.7,2659.0087215486064,49.8281,49.8281,49.7935,49.7935,2659.0087
2011-02-15 13:25:00,100.73,100.76,100.7,100.76,3190.8104658583275,49.8084,49.8232,49.7935,49.8232,3190.8105
2011-02-15 13:30:00,100.76,100.77,100.73,100.76,1701.765581791108,49.8232,49.8281,49.8084,49.8232,1701.7656
2011-02-15 13:35:00,100.71,100.82,100.71,100.78,2552.648372686662,49.7985,49.8529,49.7985,49.8331,2552.6484
2011-02-15 13:40:00,100.78,100.83,100.78,100.82,3084.450116996384,49.8331,49.8578,49.8331,49.8529,3084.4501
2011-02-15 13:45:00,100.84,100.87,100.82,100.84,3297.170814720272,49.8627,49.8776,49.8529,49.8627,3297.1708
2011-02-15 13:50:00,100.84,100.84,100.71,100.71,4679.855349925547,49.8627,49.8627,49.7985,49.7985,4679.8553
2011-02-15 13:55:00,100.72,100.72,100.64,100.65,6700.701978302488,49.8034,49.8034,49.7638,49.7688,6700.702
2011-02-15 14:00:00,100.65,100.65,100.53,100.55,9253.350350989149,49.7688,49.7688,49.7095,49.7193,9253.3504
2011-02-15 14:05:00,100.55,100.56,100.47,100.55,6381.620931716655,49.7193,49.7243,49.6798,49.7193,6381.6209
2011-02-15 14:10:00,100.57,100.6,100.5,100.5,10104.233141884704,49.7292,49.7441,49.6946,49.6946,10104.2331
2011-02-15 14:15:00,100.53,100.53,100.42,100.5,4573.495001063603,49.7095,49.7095,49.6551,49.6946,4573.495
2011-02-15 14:20:00,100.5,100.52,100.44,100.47,3190.8104658583275,49.6946,49.7045,49.665,49.6798,3190.8105
2011-02-15 14:25:00,100.45,100.47,100.4,100.46,7126.143373750265,49.6699,49.6798,49.6452,49.6748,7126.1434
2011-02-15 14:30:00,100.44,100.56,100.41,100.51,5956.179536268878,49.665,49.7243,49.6501,49.6996,5956.1795
2011-02-15 14:35:00,100.49,100.55,100.48,100.5,3935.332907891937,49.6897,49.7193,49.6847,49.6946,3935.3329
2011-02-15 14:40:00,100.54,100.65,100.54,100.62,12018.7194213997,49.7144,49.7688,49.7144,49.754,12018.7194
2011-02-15 14:45:00,100.62,100.63,100.5,100.51,15315.890236119973,49.754,49.7589,49.6946,49.6996,15315.8902
2011-02-15 14:50:00,100.51,100.62,100.51,100.62,15209.529887258028,49.6996,49.754,49.6996,49.754,15209.5299
2011-02-15 14:55:00,100.62,100.65,100.57,100.58,10423.314188470536,49.754,49.7688,49.7292,49.7342,10423.3142
2011-02-15 15:00:00,100.59,100.65,100.58,100.65,4998.93639651138,49.7391,49.7688,49.7342,49.7688,4998.9364
2011-02-15 15:05:00,100.65,100.71,100.63,100.63,10104.233141884704,49.7688,49.7985,49.7589,49.7589,10104.2331
2011-02-15 15:10:00,100.65,100.65,100.55,100.58,8402.467560093595,49.7688,49.7688,49.7193,49.7342,8402.4676
2011-02-15 15:15:00,100.59,100.59,100.47,100.48,11061.476281642204,49.7391,49.7391,49.6798,49.6847,11061.4763
2011-02-15 15:20:00,100.47,100.48,100.41,100.41,12975.9625611572,49.6798,49.6847,49.6501,49.6501,12975.9626
2011-02-15 15:25:00,100.4,100.54,100.4,100.48,10848.755583918311,49.6452,49.7144,49.6452,49.6847,10848.7556
2011-02-15 15:30:00,100.48,100.54,100.39,100.4,13720.485003190808,49.6847,49.7144,49.6402,49.6452,13720.485
2011-02-15 15:35:00,100.39,100.46,100.36,100.46,19889.38523718357,49.6402,49.6748,49.6254,49.6748,19889.3852
2011-02-15 15:40:00,100.46,100.54,100.45,100.54,21910.23186556052,49.6748,49.7144,49.6699,49.7144,21910.2319
2011-02-15 15:45:00,100.55,100.56,100.48,100.49,22229.31291214635,49.7193,49.7243,49.6847,49.6897,22229.3129
2011-02-15 15:50:00,100.5,100.58,100.47,100.52,18719.421399702187,49.6946,49.7342,49.6798,49.7045,18719.4214
2011-02-15 15:55:00,100.53,100.55,100.43,100.48,78600.2978089768,49.7095,49.7193,49.66,49.6847,78600.2978
2011-02-16 09:30:00,101.03,101.13,100.7,100.99,36800.68070623271,49.9567,50.0061,49.7935,49.9369,36800.6807
2011-02-16 09:35:00,101.02,101.17,101.02,101.07,18932.14209742608,49.9517,50.0259,49.9517,49.9765,18932.1421
2011-02-16 09:40:00,101.17,101.33,101.06,101.29,16485.85407360136,50.0259,50.105,49.9715,50.0853,16485.8541
2011-02-16 09:45:00,101.29,101.42,101.17,101.42,12018.7194213997,50.0853,50.1495,50.0259,50.1495,12018.7194
2011-02-16 09:50:00,101.38,101.48,101.25,101.39,19889.38523718357,50.1298,50.1792,50.0655,50.1347,19889.3852
2011-02-16 09:55:00,101.39,101.53,101.37,101.48,8296.107211231652,50.1347,50.2039,50.1248,50.1792,8296.1072
2011-02-16 10:00:00,101.43,101.54,101.36,101.49,20952.988725803018,50.1545,50.2089,50.1199,50.1842,20952.9887
2011-02-16 10:05:00,101.44,101.54,101.44,101.54,15422.250584981915,50.1594,50.2089,50.1594,50.2089,15422.2506
2011-02-16 10:10:00,101.54,101.91,101.54,101.8,25526.48372686662,50.2089,50.3918,50.2089,50.3374,25526.4837
2011-02-16 10:15:00,101.81,101.86,101.58,101.62,8508.82790895554,50.3424,50.3671,50.2287,50.2484,8508.8279
2011-02-16 10:20:00,101.65,101.73,101.63,101.7,14252.28674750053,50.2633,50.3028,50.2534,50.288,14252.2867
2011-02-16 10:25:00,101.68,101.75,101.62,101.63,8721.54860667943,50.2781,50.3127,50.2484,50.2534,8721.5486
2011-02-16 10:30:00,101.65,101.65,101.49,101.52,15954.052329291637,50.2633,50.2633,50.1842,50.199,15954.0523
2011-02-16 10:35:00,101.51,101.65,101.49,101.61,13295.043607743031,50.194,50.2633,50.1842,50.2435,13295.0436
2011-02-16 10:40:00,101.63,101.63,101.44,101.51,11380.557328228037,50.2534,50.2534,50.1594,50.194,11380.5573
2011-02-16 10:45:00,101.49,101.52,101.4,101.5,6275.260582854711,50.1842,50.199,50.1396,50.1891,6275.2606
2011-02-16 10:50:00,101.5,101.56,101.44,101.44,10529.67453733248,50.1891,50.2188,50.1594,50.1594,10529.6745
2011-02-16 10:55:00,101.47,101.51,101.4,101.4,8402.467560093595,50.1743,50.194,50.1396,50.1396,8402.4676
2011-02-16 11:00:00,101.4,101.43,101.14,101.14,10848.755583918311,50.1396,50.1545,50.0111,50.0111,10848.7556
2011-02-16 11:05:00,101.16,101.19,101.05,101.11,14890.448840672196,50.021,50.0358,49.9666,49.9963,14890.4488
2011-02-16 11:10:00,101.08,101.11,101.03,101.07,6487.9812805786,49.9814,49.9963,49.9567,49.9765,6487.9813
2011-02-16 11:15:00,101.09,101.14,101.0,101.0,9359.710699851094,49.9864,50.0111,49.9419,49.9419,9359.7107
2011-02-16 11:20:00,101.02,101.06,100.95,101.04,14039.56604977664,49.9517,49.9715,49.9171,49.9616,14039.566
2011-02-16 11:25:00,101.05,101.07,100.97,100.99,8615.188257817485,49.9666,49.9765,49.927,49.9369,8615.1883
2011-02-16 11:30:00,100.99,101.04,100.89,100.95,8721.54860667943,49.9369,49.9616,49.8875,49.9171,8721.5486
2011-02-16 11:35:00,100.95,101.01,100.9,100.98,6594.341629440543,49.9171,49.9468,49.8924,49.932,6594.3416
2011-02-16 11:40:00,100.98,101.07,100.93,101.05,14358.647096362474,49.932,49.9765,49.9072,49.9666,14358.6471
2011-02-16 11:45:00,101.06,101.07,101.03,101.05,13082.322910019142,49.9715,49.9765,49.9567,49.9666,13082.3229
2011-02-16 11:50:00,101.03,101.08,101.02,101.05,14465.007445224415,49.9567,49.9814,49.9517,49.9666,14465.0074
2011-02-16 11:55:00,101.02,101.08,101.01,101.03,12444.160816847478,49.9517,49.9814,49.9468,49.9567,12444.1608
2011-02-16 12:00:00,101.05,101.07,100.88,100.88,11380.557328228037,49.9666,49.9765,49.8825,49.8825,11380.5573
2011-02-16 12:05:00,100.86,100.93,100.78,100.78,7126.143373750265,49.8726,49.9072,49.8331,49.8331,7126.1434
2011-02-16 12:10:00,100.78,100.9,100.75,100.89,11912.359072537756,49.8331,49.8924,49.8182,49.8875,11912.3591
2011-02-16 12:15:00,100.87,100.93,100.75,100.75,9678.791746436927,49.8776,49.9072,49.8182,49.8182,9678.7917
2011-02-16 12:20:00,100.8,100.96,100.76,100.96,15103.169538396083,49.843,49.9221,49.8232,49.9221,15103.1695
2011-02-16 12:25:00,100.94,101.13,100.94,101.07,13614.124654328863,49.9122,50.0061,49.9122,49.9765,13614.1247
2011-02-16 12:30:00,101.06,101.24,101.06,101.2,19463.9438417358,49.9715,50.0605,49.9715,50.0408,19463.9438
2011-02-16 12:35:00,101.2,101.31,101.18,101.3,7232.503722612209,50.0408,50.0951,50.0309,50.0902,7232.5037
2011-02-16 12:40:00,101.31,101.36,101.26,101.31,12656.881514571363,50.0951,50.1199,50.0704,50.0951,12656.8815
2011-02-16 12:45:00,101.28,101.37,101.28,101.33,7657.945118059986,50.0803,50.1248,50.0803,50.105,7657.9451
2011-02-16 12:50:00,101.33,101.33,101.21,101.25,4467.134652201658,50.105,50.105,50.0457,50.0655,4467.1347
2011-02-16 12:55:00,101.27,101.33,101.23,101.29,3084.450116996384,50.0754,50.105,50.0556,50.0853,3084.4501
2011-02-16 13:00:00,101.25,101.28,101.16,101.17,7445.224420336098,50.0655,50.0803,50.021,50.0259,7445.2244
2011-02-16 13:05:00,101.16,101.3,101.16,101.3,9359.710699851094,50.021,50.0902,50.021,50.0902,9359.7107
2011-02-16 13:10:00,101.29,101.31,101.23,101.27,8721.54860667943,50.0853,50.0951,50.0556,50.0754,8721.5486
2011-02-16 13:15:00,101.23,101.24,101.15,101.17,32333.54605403105,50.0556,50.0605,50.016,50.0259,32333.5461
2011-02-16 13:20:00,101.15,101.19,101.1,101.12,19463.9438417358,50.016,50.0358,49.9913,50.0012,19463.9438
2011-02-16 13:25:00,101.12,101.18,101.06,101.06,19995.74558604552,50.0012,50.0309,49.9715,49.9715,19995.7456
2011-02-16 13:30:00,101.08,101.19,101.07,101.19,8189.746862369707,49.9814,50.0358,49.9765,50.0358,8189.7469
2011-02-16 13:35:00,101.21,101.21,101.09,101.17,16485.85407360136,50.0457,50.0457,49.9864,50.0259,16485.8541
2011-02-16 13:40:00,101.16,101.17,101.13,101.16,14890.448840672196,50.021,50.0259,50.0061,50.021,14890.4488
2011-02-16 13:45:00,101.17,101.2,101.16,101.18,4786.215698787491,50.0259,50.0408,50.021,50.0309,4786.2157
2011-02-16 13:50:00,101.17,101.23,101.17,101.17,5424.377791959157,50.0259,50.0556,50.0259,50.0259,5424.3778
2011-02-16 13:55:00,101.17,101.21,101.15,101.17,7445.224420336098,50.0259,50.0457,50.016,50.0259,7445.2244
2011-02-16 14:00:00,101.17,101.17,101.0,101.16,14358.647096362474,50.0259,50.0259,49.9419,50.021,14358.6471
2011-02-16 14:05:00,101.16,101.17,101.05,101.05,10210.593490746647,50.021,50.0259,49.9666,49.9666,10210.5935
2011-02-16 14:10:00,101.07,101.12,100.96,100.96,15634.971282705805,49.9765,50.0012,49.9221,49.9221,15634.9713
2011-02-16 14:15:00,100.97,101.0,100.88,100.88,12231.440119123588,49.927,49.9419,49.8825,49.8825,12231.4401
2011-02-16 14:20:00,100.88,100.88,100.8,100.82,7551.584769198042,49.8825,49.8825,49.843,49.8529,7551.5848
2011-02-16 14:25:00,100.83,100.86,100.78,100.78,7019.78302488832,49.8578,49.8726,49.8331,49.8331,7019.783
2011-02-16 14:30:00,100.74,100.98,100.74,100.98,3722.612210168049,49.8133,49.932,49.8133,49.932,3722.6122
2011-02-16 14:35:00,100.99,101.15,100.99,101.12,11274.19697936609,49.9369,50.016,49.9369,50.0012,11274.197
2011-02-16 14:40:00,101.14,101.17,101.11,101.16,11805.998723675812,50.0111,50.0259,49.9963,50.021,11805.9987
2011-02-16 14:45:00,101.16,101.17,101.13,101.14,7551.584769198042,50.021,50.0259,50.0061,50.0111,7551.5848
2011-02-16 14:50:00,101.14,101.31,101.14,101.26,20208.46628376941,50.0111,50.0951,50.0111,50.0704,20208.4663
2011-02-16 14:55:00,101.26,101.3,101.16,101.16,11593.278025951924,50.0704,50.0902,50.021,50.021,11593.278
2011-02-16 15:00:00,101.15,101.29,101.15,101.26,7657.945118059986,50.016,50.0853,50.016,50.0704,7657.9451
2011-02-16 15:05:00,101.29,101.36,101.28,101.34,17868.538608806633,50.0853,50.1199,50.0803,50.11,17868.5386
2011-02-16 15:10:00,101.34,101.34,101.2,101.22,14996.80918953414,50.11,50.11,50.0408,50.0506,14996.8092
2011-02-16 15:15:00,101.24,101.27,101.19,101.22,8296.107211231652,50.0605,50.0754,50.0358,50.0506,8296.1072
2011-02-16 15:20:00,101.21,101.22,101.18,101.19,9891.512444160817,50.0457,50.0506,50.0309,50.0358,9891.5124
2011-02-16 15:25:00,101.19,101.23,101.06,101.06,23611.997447351623,50.0358,50.0556,49.9715,49.9715,23611.9974
2011-02-16 15:30:00,101.08,101.19,101.08,101.19,14358.647096362474,49.9814,50.0358,49.9814,50.0358,14358.6471
2011-02-16 15:35:00,101.19,101.23,101.14,101.14,16485.85407360136,50.0358,50.0556,50.0111,50.0111,16485.8541
2011-02-16 15:40:00,101.14,101.18,101.1,101.18,21059.34907466496,50.0111,50.0309,49.9913,50.0309,21059.3491
2011-02-16 15:45:00,101.18,101.37,101.18,101.37,69346.94745798766,50.0309,50.1248,50.0309,50.1248,69346.9475
2011-02-16 15:50:00,101.37,101.47,101.36,101.38,58391.8315252074,50.1248,50.1743,50.1199,50.1298,58391.8315
2011-02-16 15:55:00,101.38,101.52,101.33,101.35,132312.27398425865,50.1298,50.199,50.105,50.1149,132312.274
2011-02-17 09:30:00,101.11,101.26,100.99,100.99,16698.574771325246,49.9963,50.0704,49.9369,49.9369,16698.5748
2011-02-17 09:35:00,100.99,101.17,100.9,101.17,6381.620931716655,49.9369,50.0259,49.8924,50.0259,6381.6209
2011-02-17 09:40:00,101.19,101.26,101.1,101.26,13614.124654328863,50.0358,50.0704,49.9913,50.0704,13614.1247
2011-02-17 09:45:00,101.23,101.46,101.22,101.42,20846.62837694108,50.0556,50.1693,50.0506,50.1495,20846.6284
2011-02-17 09:50:00,101.44,101.55,101.43,101.53,7764.30546692193,50.1594,50.2138,50.1545,50.2039,7764.3055
2011-02-17 09:55:00,101.53,101.56,101.35,101.35,4041.6932567538815,50.2039,50.2188,50.1149,50.1149,4041.6933
2011-02-17 10:00:00,101.38,101.59,101.32,101.45,18932.14209742608,50.1298,50.2336,50.1001,50.1644,18932.1421
2011-02-17 10:05:00,101.46,101.54,101.45,101.47,13933.205700914696,50.1693,50.2089,50.1644,50.1743,13933.2057
2011-02-17 10:10:00,101.46,101.52,101.39,101.49,11593.278025951924,50.1693,50.199,50.1347,50.1842,11593.278
2011-02-17 10:15:00,101.47,101.49,101.41,101.44,10316.953839608592,50.1743,50.1842,50.1446,50.1594,10316.9538
2011-02-17 10:20:00,101.47,101.58,101.42,101.58,8615.188257817485,50.1743,50.2287,50.1495,50.2287,8615.1883
2011-02-17 10:25:00,101.57,101.62,101.44,101.44,4041.6932567538815,50.2237,50.2484,50.1594,50.1594,4041.6933
2011-02-17 10:30:00,101.45,101.65,101.45,101.52,4679.855349925547,50.1644,50.2633,50.1644,50.199,4679.8553
2011-02-17 10:35:00,101.56,101.57,101.49,101.49,3509.89151244416,50.2188,50.2237,50.1842,50.1842,3509.8915
2011-02-17 10:40:00,101.55,101.63,101.52,101.6,9146.990002127206,50.2138,50.2534,50.199,50.2385,9146.99
2011-02-17 10:45:00,101.56,101.7,101.56,101.67,5424.377791959157,50.2188,50.288,50.2188,50.2732,5424.3778
2011-02-17 10:50:00,101.7,101.7,101.59,101.64,3403.531163582216,50.288,50.288,50.2336,50.2583,3403.5312
2011-02-17 10:55:00,101.64,101.72,101.52,101.58,4679.855349925547,50.2583,50.2979,50.199,50.2287,4679.8553
2011-02-17 11:00:00,101.6,101.63,101.52,101.59,4041.6932567538815,50.2385,50.2534,50.199,50.2336,4041.6933
2011-02-17 11:05:00,101.59,101.59,101.49,101.49,12444.160816847478,50.2336,50.2336,50.1842,50.1842,12444.1608
2011-02-17 11:10:00,101.49,101.65,101.48,101.63,11061.476281642204,50.1842,50.2633,50.1792,50.2534,11061.4763
2011-02-17 11:15:00,101.65,101.66,101.58,101.66,8827.908955541372,50.2633,50.2682,50.2287,50.2682,8827.909
2011-02-17 11:20:00,101.65,101.69,101.56,101.61,9678.791746436927,50.2633,50.283,50.2188,50.2435,9678.7917
2011-02-17 11:25:00,101.65,101.65,101.47,101.51,10848.755583918311,50.2633,50.2633,50.1743,50.194,10848.7556
2011-02-17 11:30:00,101.5,101.52,101.42,101.52,8402.467560093595,50.1891,50.199,50.1495,50.199,8402.4676
2011-02-17 11:35:00,101.51,101.52,101.35,101.39,15315.890236119973,50.194,50.199,50.1149,50.1347,15315.8902
2011-02-17 11:40:00,101.35,101.36,101.24,101.25,14571.367794086362,50.1149,50.1199,50.0605,50.0655,14571.3678
2011-02-17 11:45:00,101.28,101.32,101.22,101.23,5211.657094235268,50.0803,50.1001,50.0506,50.0556,5211.6571
2011-02-17 11:50:00,101.23,101.33,101.23,101.31,4041.6932567538815,50.0556,50.105,50.0556,50.0951,4041.6933
2011-02-17 11:55:00,101.25,101.32,101.24,101.24,2127.206977238885,50.0655,50.1001,50.0605,50.0605,2127.207
2011-02-17 12:00:00,101.24,101.28,101.2,101.22,6700.701978302488,50.0605,50.0803,50.0408,50.0506,6700.702
2011-02-17 12:05:00,101.22,101.26,101.21,101.25,4041.6932567538815,50.0506,50.0704,50.0457,50.0655,4041.6933
2011-02-17 12:10:00,101.27,101.29,101.2,101.27,4573.495001063603,50.0754,50.0853,50.0408,50.0754,4573.495
2011-02-17 12:15:00,101.27,101.27,101.21,101.24,1701.765581791108,50.0754,50.0754,50.0457,50.0605,1701.7656
2011-02-17 12:20:00,101.28,101.28,101.19,101.21,3616.251861306104,50.0803,50.0803,50.0358,50.0457,3616.2519
2011-02-17 12:25:00,101.22,101.22,101.17,101.18,4573.495001063603,50.0506,50.0506,50.0259,50.0309,4573.495
2011-02-17 12:30:00,101.19,101.3,101.19,101.27,3190.8104658583275,50.0358,50.0902,50.0358,50.0754,3190.8105
2011-02-17 12:35:00,101.26,101.34,101.26,101.33,5743.45883854499,50.0704,50.11,50.0704,50.105,5743.4588
2011-02-17 12:40:00,101.32,101.33,101.27,101.29,3616.251861306104,50.1001,50.105,50.0754,50.0853,3616.2519
2011-02-17 12:45:00,101.29,101.34,101.29,101.33,2233.567326100829,50.0853,50.11,50.0853,50.105,2233.5673
2011-02-17 12:50:00,101.32,101.32,101.26,101.28,2020.8466283769408,50.1001,50.1001,50.0704,50.0803,2020.8466
2011-02-17 12:55:00,101.29,101.29,101.19,101.21,2978.089768134439,50.0853,50.0853,50.0358,50.0457,2978.0898
2011-02-17 13:00:00,101.22,101.26,101.18,101.24,6487.9812805786,50.0506,50.0704,50.0309,50.0605,6487.9813
2011-02-17 13:05:00,101.24,101.29,101.24,101.26,5424.377791959157,50.0605,50.0853,50.0605,50.0704,5424.3778
2011-02-17 13:10:00,101.27,101.3,101.19,101.19,4573.495001063603,50.0754,50.0902,50.0358,50.0358,4573.495
2011-02-17 13:15:00,101.21,101.32,101.2,101.3,5637.098489683045,50.0457,50.1001,50.0408,50.0902,5637.0985
2011-02-17 13:20:00,101.31,101.46,101.31,101.42,11274.19697936609,50.0951,50.1693,50.0951,50.1495,11274.197
2011-02-17 13:25:00,101.41,101.44,101.35,101.39,6168.900233992767,50.1446,50.1594,50.1149,50.1347,6168.9002
2011-02-17 13:30:00,101.39,101.42,101.36,101.37,11274.19697936609,50.1347,50.1495,50.1199,50.1248,11274.197
2011-02-17 13:35:00,101.38,101.44,101.33,101.36,2446.2880238247176,50.1298,50.1594,50.105,50.1199,2446.288
2011-02-17 13:40:00,101.34,101.41,101.33,101.36,2978.089768134439,50.11,50.1446,50.105,50.1199,2978.0898
2011-02-17 13:45:00,101.34,101.38,101.33,101.36,2765.36907041055,50.11,50.1298,50.105,50.1199,2765.3691
2011-02-17 13:50:00,101.35,101.35,101.26,101.3,4573.495001063603,50.1149,50.1149,50.0704,50.0902,4573.495
2011-02-17 13:55:00,101.29,101.31,101.26,101.3,3616.251861306104,50.0853,50.0951,50.0704,50.0902,3616.2519
2011-02-17 14:00:00,101.3,101.35,101.29,101.34,5743.45883854499,50.0902,50.1149,50.0853,50.11,5743.4588
2011-02-17 14:05:00,101.34,101.38,101.33,101.36,4360.774303339715,50.11,50.1298,50.105,50.1199,4360.7743
2011-02-17 14:10:00,101.35,101.35,101.28,101.33,5424.377791959157,50.1149,50.1149,50.0803,50.105,5424.3778
2011-02-17 14:15:00,101.34,101.46,101.33,101.46,10529.67453733248,50.11,50.1693,50.105,50.1693,10529.6745
2011-02-17 14:20:00,101.45,101.45,101.37,101.4,5743.45883854499,50.1644,50.1644,50.1248,50.1396,5743.4588
2011-02-17 14:25:00,101.39,101.4,101.26,101.31,10636.034886194426,50.1347,50.1396,50.0704,50.0951,10636.0349
2011-02-17 14:30:00,101.3,101.3,101.17,101.23,21484.790470112737,50.0902,50.0902,50.0259,50.0556,21484.7905
2011-02-17 14:35:00,101.22,101.27,101.2,101.27,13082.322910019142,50.0506,50.0754,50.0408,50.0754,13082.3229
2011-02-17 14:40:00,101.26,101.33,101.23,101.29,8934.269304403317,50.0704,50.105,50.0556,50.0853,8934.2693
2011-02-17 14:45:00,101.29,101.37,101.27,101.33,7764.30546692193,50.0853,50.1248,50.0754,50.105,7764.3055
2011-02-17 14:50:00,101.34,101.42,101.34,101.4,12337.800467985531,50.11,50.1495,50.11,50.1396,12337.8005
2011-02-17 14:55:00,101.39,101.5,101.39,101.48,10529.67453733248,50.1347,50.1891,50.1347,50.1792,10529.6745
2011-02-17 15:00:00,101.49,101.49,101.45,101.46,12444.160816847478,50.1842,50.1842,50.1644,50.1693,12444.1608
2011-02-17 15:05:00,101.47,101.49,101.43,101.44,9572.431397574985,50.1743,50.1842,50.1545,50.1594,9572.4314
2011-02-17 15:10:00,101.46,101.47,101.45,101.46,6275.260582854711,50.1693,50.1743,50.1644,50.1693,6275.2606
2011-02-17 15:15:00,101.45,101.65,101.45,101.62,18932.14209742608,50.1644,50.2633,50.1644,50.2484,18932.1421
2011-02-17 15:20:00,101.62,101.7,101.61,101.69,16379.493724739414,50.2484,50.288,50.2435,50.283,16379.4937
2011-02-17 15:25:00,101.69,101.77,101.69,101.74,35205.27547330355,50.283,50.3226,50.283,50.3078,35205.2755
2011-02-17 15:30:00,101.74,101.79,101.74,101.75,42331.41884705381,50.3078,50.3325,50.3078,50.3127,42331.4188
2011-02-17 15:35:00,101.74,101.78,101.74,101.74,22229.31291214635,50.3078,50.3275,50.3078,50.3078,22229.3129
2011-02-17 15:40:00,101.75,101.78,101.71,101.76,21484.790470112737,50.3127,50.3275,50.2929,50.3177,21484.7905
2011-02-17 15:45:00,101.77,101.81,101.71,101.71,36800.68070623271,50.3226,50.3424,50.2929,50.2929,36800.6807
2011-02-17 15:50:00,101.71,101.72,101.63,101.66,21272.06977238885,50.2929,50.2979,50.2534,50.2682,21272.0698
2011-02-17 15:55:00,101.65,101.67,101.61,101.62,54775.57966390129,50.2633,50.2732,50.2435,50.2484,54775.5797
2011-02-18 09:30:00,102.02,102.02,101.63,101.67,243671.55924271428,50.4462,50.4462,50.2534,50.2732,243671.5592
2011-02-18 09:35:00,101.67,101.7,101.52,101.6,30631.780472239945,50.2732,50.288,50.199,50.2385,30631.7805
2011-02-18 09:40:00,101.6,101.63,101.22,101.28,16166.773027015526,50.2385,50.2534,50.0506,50.0803,16166.773
2011-02-18 09:45:00,101.27,101.33,101.07,101.28,10636.034886194426,50.0754,50.105,49.9765,50.0803,10636.0349
2011-02-18 09:50:00,101.28,101.34,101.11,101.11,42118.69814932992,50.0803,50.11,49.9963,49.9963,42118.6981
2011-02-18 09:55:00,101.13,101.18,100.93,101.17,8934.269304403317,50.0061,50.0309,49.9072,50.0259,8934.2693
2011-02-18 10:00:00,101.18,101.18,101.1,101.12,4998.93639651138,50.0309,50.0309,49.9913,50.0012,4998.9364
2011-02-18 10:05:00,101.11,101.19,100.86,100.9,14890.448840672196,49.9963,50.0358,49.8726,49.8924,14890.4488
2011-02-18 10:10:00,100.87,100.9,100.74,100.82,6913.422676026376,49.8776,49.8924,49.8133,49.8529,6913.4227
2011-02-18 10:15:00,100.83,100.92,100.81,100.92,7870.665815783875,49.8578,49.9023,49.8479,49.9023,7870.6658
2011-02-18 10:20:00,100.96,101.02,100.8,100.98,8402.467560093595,49.9221,49.9517,49.843,49.932,8402.4676
2011-02-18 10:25:00,101.02,101.04,100.75,100.75,6062.539885130822,49.9517,49.9616,49.8182,49.8182,6062.5399
2011-02-18 10:30:00,100.78,100.9,100.78,100.89,5530.738140821101,49.8331,49.8924,49.8331,49.8875,5530.7381
2011-02-18 10:35:00,100.87,100.87,100.78,100.78,6913.422676026376,49.8776,49.8776,49.8331,49.8331,6913.4227
2011-02-18 10:40:00,100.78,100.84,100.75,100.82,9253.350350989149,49.8331,49.8627,49.8182,49.8529,9253.3504
2011-02-18 10:45:00,100.83,100.86,100.77,100.82,6700.701978302488,49.8578,49.8726,49.8281,49.8529,6700.702
2011-02-18 10:50:00,100.8,100.92,100.8,100.92,3616.251861306104,49.843,49.9023,49.843,49.9023,3616.2519
2011-02-18 10:55:00,100.93,101.02,100.93,101.01,7870.665815783875,49.9072,49.9517,49.9072,49.9468,7870.6658
2011-02-18 11:00:00,100.98,101.09,100.98,101.09,3616.251861306104,49.932,49.9864,49.932,49.9864,3616.2519
2011-02-18 11:05:00,101.1,101.25,101.07,101.25,8934.269304403317,49.9913,50.0655,49.9765,50.0655,8934.2693
2011-02-18 11:10:00,101.28,101.45,101.25,101.44,19889.38523718357,50.0803,50.1644,50.0655,50.1594,19889.3852
2011-02-18 11:15:00,101.47,101.75,101.43,101.75,14571.367794086362,50.1743,50.3127,50.1545,50.3127,14571.3678
2011-02-18 11:20:00,101.75,101.82,101.7,101.74,8189.746862369707,50.3127,50.3473,50.288,50.3078,8189.7469
2011-02-18 11:25:00,101.73,101.8,101.73,101.8,9040.62965326526,50.3028,50.3374,50.3028,50.3374,9040.6297
2011-02-18 11:30:00,101.79,101.96,101.78,101.88,15209.529887258028,50.3325,50.4166,50.3275,50.377,15209.5299
2011-02-18 11:35:00,101.88,101.9,101.84,101.89,3616.251861306104,50.377,50.3869,50.3572,50.3819,3616.2519
2011-02-18 11:40:00,101.88,101.89,101.85,101.86,5105.296745373324,50.377,50.3819,50.3622,50.3671,5105.2967
2011-02-18 11:45:00,101.85,101.91,101.8,101.8,13082.322910019142,50.3622,50.3918,50.3374,50.3374,13082.3229
2011-02-18 11:50:00,101.81,101.82,101.77,101.8,9040.62965326526,50.3424,50.3473,50.3226,50.3374,9040.6297
2011-02-18 11:55:00,101.8,101.81,101.77,101.8,3297.170814720272,50.3374,50.3424,50.3226,50.3374,3297.1708
2011-02-18 12:00:00,101.79,101.84,101.78,101.84,8296.107211231652,50.3325,50.3572,50.3275,50.3572,8296.1072
2011-02-18 12:05:00,101.82,101.84,101.77,101.77,5105.296745373324,50.3473,50.3572,50.3226,50.3226,5105.2967
2011-02-18 12:10:00,101.79,101.84,101.77,101.84,2659.0087215486064,50.3325,50.3572,50.3226,50.3572,2659.0087
2011-02-18 12:15:00,101.82,101.88,101.75,101.81,5637.098489683045,50.3473,50.377,50.3127,50.3424,5637.0985
2011-02-18 12:20:00,101.81,101.84,101.8,101.84,2871.729419272495,50.3424,50.3572,50.3374,50.3572,2871.7294
2011-02-18 12:25:00,101.84,101.88,101.8,101.84,2552.648372686662,50.3572,50.377,50.3374,50.3572,2552.6484
2011-02-18 12:30:00,101.86,101.95,101.86,101.87,3403.531163582216,50.3671,50.4116,50.3671,50.3721,3403.5312
2011-02-18 12:35:00,101.87,101.88,101.77,101.78,3722.612210168049,50.3721,50.377,50.3226,50.3275,3722.6122
2011-02-18 12:40:00,101.79,101.79,101.68,101.7,8615.188257817485,50.3325,50.3325,50.2781,50.288,8615.1883
2011-02-18 12:45:00,101.72,101.76,101.7,101.75,5318.017443097213,50.2979,50.3177,50.288,50.3127,5318.0174
2011-02-18 12:50:00,101.77,101.87,101.76,101.87,3509.89151244416,50.3226,50.3721,50.3177,50.3721,3509.8915
2011-02-18 12:55:00,101.87,101.87,101.8,101.8,3828.972559029993,50.3721,50.3721,50.3374,50.3374,3828.9726
2011-02-18 13:00:00,101.8,101.8,101.73,101.76,6062.539885130822,50.3374,50.3374,50.3028,50.3177,6062.5399
2011-02-18 13:05:00,101.74,101.79,101.72,101.75,3403.531163582216,50.3078,50.3325,50.2979,50.3127,3403.5312
2011-02-18 13:10:00,101.75,101.78,101.75,101.75,1701.765581791108,50.3127,50.3275,50.3127,50.3127,1701.7656
2011-02-18 13:15:00,101.72,101.78,101.68,101.71,5743.45883854499,50.2979,50.3275,50.2781,50.2929,5743.4588
2011-02-18 13:20:00,101.7,101.71,101.64,101.68,5637.098489683045,50.288,50.2929,50.2583,50.2781,5637.0985
2011-02-18 13:25:00,101.68,101.71,101.65,101.67,3722.612210168049,50.2781,50.2929,50.2633,50.2732,3722.6122
2011-02-18 13:30:00,101.67,101.67,101.53,101.53,7551.584769198042,50.2732,50.2732,50.2039,50.2039,7551.5848
2011-02-18 13:35:00,101.55,101.6,101.53,101.6,4360.774303339715,50.2138,50.2385,50.2039,50.2385,4360.7743
2011-02-18 13:40:00,101.6,101.61,101.5,101.5,4360.774303339715,50.2385,50.2435,50.1891,50.1891,4360.7743
2011-02-18 13:45:00,101.48,101.49,101.43,101.46,4786.215698787491,50.1792,50.1842,50.1545,50.1693,4786.2157
2011-02-18 13:50:00,101.47,101.51,101.46,101.47,5318.017443097213,50.1743,50.194,50.1693,50.1743,5318.0174
2011-02-18 13:55:00,101.49,101.55,101.45,101.55,4467.134652201658,50.1842,50.2138,50.1644,50.2138,4467.1347
2011-02-18 14:00:00,101.55,101.55,101.53,101.55,2127.206977238885,50.2138,50.2138,50.2039,50.2138,2127.207
2011-02-18 14:05:00,101.55,101.56,101.5,101.5,13188.683258881088,50.2138,50.2188,50.1891,50.1891,13188.6833
2011-02-18 14:10:00,101.49,101.51,101.47,101.49,8934.269304403317,50.1842,50.194,50.1743,50.1842,8934.2693
2011-02-18 14:15:00,101.49,101.49,101.36,101.39,19676.664539459685,50.1842,50.1842,50.1199,50.1347,19676.6645
2011-02-18 14:20:00,101.36,101.42,101.22,101.22,14358.647096362474,50.1199,50.1495,50.0506,50.0506,14358.6471
2011-02-18 14:25:00,101.23,101.25,101.15,101.17,8508.82790895554,50.0556,50.0655,50.016,50.0259,8508.8279
2011-02-18 14:30:00,101.17,101.23,101.13,101.23,11380.557328228037,50.0259,50.0556,50.0061,50.0556,11380.5573
2011-02-18 14:35:00,101.23,101.25,101.17,101.17,6807.062327164432,50.0556,50.0655,50.0259,50.0259,6807.0623
2011-02-18 14:40:00,101.15,101.16,101.11,101.11,4892.576047649435,50.016,50.021,49.9963,49.9963,4892.576
2011-02-18 14:45:00,101.12,101.45,101.12,101.45,8402.467560093595,50.0012,50.1644,50.0012,50.1644,8402.4676
2011-02-18 14:50:00,101.45,101.5,101.4,101.4,9359.710699851094,50.1644,50.1891,50.1396,50.1396,9359.7107
2011-02-18 14:55:00,101.4,101.41,101.33,101.41,29993.61837906828,50.1396,50.1446,50.105,50.1446,29993.6184
2011-02-18 15:00:00,101.41,101.45,101.39,101.41,14571.367794086362,50.1446,50.1644,50.1347,50.1446,14571.3678
2011-02-18 15:05:00,101.41,101.42,101.34,101.35,11486.91767708998,50.1446,50.1495,50.11,50.1149,11486.9177
2011-02-18 15:10:00,101.37,101.45,101.33,101.43,10742.395235056369,50.1248,50.1644,50.105,50.1545,10742.3952
2011-02-18 15:15:00,101.43,101.54,101.43,101.5,13826.845352052753,50.1545,50.2089,50.1545,50.1891,13826.8454
2011-02-18 15:20:00,101.51,101.65,101.51,101.65,16166.773027015526,50.194,50.2633,50.194,50.2633,16166.773
2011-02-18 15:25:00,101.65,101.66,101.45,101.45,16166.773027015526,50.2633,50.2682,50.1644,50.1644,16166.773
2011-02-18 15:30:00,101.46,101.49,101.43,101.46,20421.18698149329,50.1693,50.1842,50.1545,50.1693,20421.187
2011-02-18 15:35:00,101.45,101.5,101.44,101.46,33928.95128696022,50.1644,50.1891,50.1594,50.1693,33928.9513
2011-02-18 15:40:00,101.46,101.56,101.45,101.52,32865.34779834077,50.1693,50.2188,50.1644,50.199,32865.3478
2011-02-18 15:45:00,101.52,101.64,101.48,101.49,85407.36013614123,50.199,50.2583,50.1792,50.1842,85407.3601
2011-02-18 15:50:00,101.49,101.55,101.47,101.47,56796.42629227823,50.1842,50.2138,50.1743,50.1743,56796.4263
2011-02-18 15:55:00,101.48,101.53,101.45,101.49,188151.45713677933,50.1792,50.2039,50.1644,50.1842,188151.4571
2011-02-22 09:30:00,100.49,100.87,100.47,100.77,59987.23675813656,49.6897,49.8776,49.6798,49.8281,59987.2368
2011-02-22 09:35:00,100.83,100.95,100.64,100.85,22973.83535417996,49.8578,49.9171,49.7638,49.8677,22973.8354
2011-02-22 09:40:00,100.81,100.98,100.68,100.68,9572.431397574985,49.8479,49.932,49.7836,49.7836,9572.4314
2011-02-22 09:45:00,100.68,101.08,100.6,101.08,32014.46500744522,49.7836,49.9814,49.7441,49.9814,32014.465
2011-02-22 09:50:00,101.02,101.34,101.01,101.27,19357.58349287385,49.9517,50.11,49.9468,50.0754,19357.5835
2011-02-22 09:55:00,101.31,101.65,101.31,101.65,18932.14209742608,50.0951,50.2633,50.0951,50.2633,18932.1421
2011-02-22 10:00:00,101.65,101.73,101.32,101.32,25207.402680280786,50.2633,50.3028,50.1001,50.1001,25207.4027
2011-02-22 10:05:00,101.31,101.65,101.22,101.64,13933.205700914696,50.0951,50.2633,50.0506,50.2583,13933.2057
2011-02-22 10:10:00,101.64,101.93,101.61,101.85,21910.23186556052,50.2583,50.4017,50.2435,50.3622,21910.2319
2011-02-22 10:15:00,101.9,102.1,101.82,101.82,11380.557328228037,50.3869,50.4858,50.3473,50.3473,11380.5573
2011-02-22 10:20:00,101.81,101.86,101.65,101.66,19038.50244628802,50.3424,50.3671,50.2633,50.2682,19038.5024
2011-02-22 10:25:00,101.66,101.67,101.34,101.38,14465.007445224415,50.2682,50.2732,50.11,50.1298,14465.0074
2011-02-22 10:30:00,101.37,101.37,101.22,101.28,12444.160816847478,50.1248,50.1248,50.0506,50.0803,12444.1608
2011-02-22 10:35:00,101.28,101.49,101.28,101.47,13826.845352052753,50.0803,50.1842,50.0803,50.1743,13826.8454
2011-02-22 10:40:00,101.46,101.71,101.37,101.7,11805.998723675812,50.1693,50.2929,50.1248,50.288,11805.9987
2011-02-22 10:45:00,101.7,101.81,101.43,101.47,11380.557328228037,50.288,50.3424,50.1545,50.1743,11380.5573
2011-02-22 10:50:00,101.42,101.49,101.4,101.43,11486.91767708998,50.1495,50.1842,50.1396,50.1545,11486.9177
2011-02-22 10:55:00,101.44,101.45,101.13,101.2,20102.105934907464,50.1594,50.1644,50.0061,50.0408,20102.1059
2011-02-22 11:00:00,101.2,101.22,101.1,101.17,10955.115932780258,50.0408,50.0506,49.9913,50.0259,10955.1159
2011-02-22 11:05:00,101.18,101.31,101.17,101.26,10529.67453733248,50.0309,50.0951,50.0259,50.0704,10529.6745
2011-02-22 11:10:00,101.23,101.28,101.16,101.28,9359.710699851094,50.0556,50.0803,50.021,50.0803,9359.7107
2011-02-22 11:15:00,101.29,101.33,101.12,101.19,19038.50244628802,50.0853,50.105,50.0012,50.0358,19038.5024
2011-02-22 11:20:00,101.2,101.33,101.16,101.17,10423.314188470536,50.0408,50.105,50.021,50.0259,10423.3142
2011-02-22 11:25:00,101.15,101.18,100.94,100.99,16698.574771325246,50.016,50.0309,49.9122,49.9369,16698.5748
2011-02-22 11:30:00,100.99,100.99,100.81,100.81,10636.034886194426,49.9369,49.9369,49.8479,49.8479,10636.0349
2011-02-22 11:35:00,100.86,101.02,100.86,100.96,12337.800467985531,49.8726,49.9517,49.8726,49.9221,12337.8005
2011-02-22 11:40:00,100.97,100.99,100.91,100.91,6807.062327164432,49.927,49.9369,49.8974,49.8974,6807.0623
2011-02-22 11:45:00,100.89,100.91,100.78,100.81,16592.214422463305,49.8875,49.8974,49.8331,49.8479,16592.2144
2011-02-22 11:50:00,100.8,100.85,100.75,100.85,10210.593490746647,49.843,49.8677,49.8182,49.8677,10210.5935
2011-02-22 11:55:00,100.85,101.03,100.84,101.02,9040.62965326526,49.8677,49.9567,49.8627,49.9517,9040.6297
2011-02-22 12:00:00,101.01,101.03,100.89,101.0,6913.422676026376,49.9468,49.9567,49.8875,49.9419,6913.4227
2011-02-22 12:05:00,101.0,101.03,100.97,101.02,4573.495001063603,49.9419,49.9567,49.927,49.9517,4573.495
2011-02-22 12:10:00,101.02,101.04,100.95,101.01,6700.701978302488,49.9517,49.9616,49.9171,49.9468,6700.702
2011-02-22 12:15:00,101.0,101.23,100.94,101.22,32014.46500744522,49.9419,50.0556,49.9122,50.0506,32014.465
2011-02-22 12:20:00,101.22,101.32,101.22,101.32,13826.845352052753,50.0506,50.1001,50.0506,50.1001,13826.8454
2011-02-22 12:25:00,101.3,101.42,101.29,101.41,5530.738140821101,50.0902,50.1495,50.0853,50.1446,5530.7381
2011-02-22 12:30:00,101.41,101.41,101.33,101.4,6487.9812805786,50.1446,50.1446,50.105,50.1396,6487.9813
2011-02-22 12:35:00,101.4,101.42,101.31,101.32,19038.50244628802,50.1396,50.1495,50.0951,50.1001,19038.5024
2011-02-22 12:40:00,101.31,101.33,101.14,101.17,25951.9251223144,50.0951,50.105,50.0111,50.0259,25951.9251
2011-02-22 12:45:00,101.19,101.24,101.1,101.17,11699.638374813869,50.0358,50.0605,49.9913,50.0259,11699.6384
2011-02-22 12:50:00,101.15,101.18,101.08,101.14,9466.071048713038,50.016,50.0309,49.9814,50.0111,9466.071
2011-02-22 12:55:00,101.15,101.39,101.06,101.38,14677.728142948306,50.016,50.1347,49.9715,50.1298,14677.7281
2011-02-22 13:00:00,101.36,101.49,101.3,101.32,22654.754307594125,50.1199,50.1842,50.0902,50.1001,22654.7543
2011-02-22 13:05:00,101.34,101.43,101.31,101.41,20633.907679217184,50.11,50.1545,50.0951,50.1446,20633.9077
2011-02-22 13:10:00,101.4,101.45,101.28,101.33,19676.664539459685,50.1396,50.1644,50.0803,50.105,19676.6645
2011-02-22 13:15:00,101.33,101.42,101.29,101.41,9572.431397574985,50.105,50.1495,50.0853,50.1446,9572.4314
2011-02-22 13:20:00,101.4,101.4,101.19,101.2,12975.9625611572,50.1396,50.1396,50.0358,50.0408,12975.9626
2011-02-22 13:25:00,101.19,101.3,101.16,101.3,10529.67453733248,50.0358,50.0902,50.021,50.0902,10529.6745
2011-02-22 13:30:00,101.29,101.38,101.26,101.33,11805.998723675812,50.0853,50.1298,50.0704,50.105,11805.9987
2011-02-22 13:35:00,101.33,101.49,101.33,101.49,8615.188257817485,50.105,50.1842,50.105,50.1842,8615.1883
2011-02-22 13:40:00,101.49,101.52,101.41,101.41,19676.664539459685,50.1842,50.199,50.1446,50.1446,19676.6645
2011-02-22 13:45:00,101.42,101.42,101.29,101.3,19995.74558604552,50.1495,50.1495,50.0853,50.0902,19995.7456
2011-02-22 13:50:00,101.31,101.46,101.31,101.44,14252.28674750053,50.0951,50.1693,50.0951,50.1594,14252.2867
2011-02-22 13:55:00,101.43,101.43,101.29,101.29,11380.557328228037,50.1545,50.1545,50.0853,50.0853,11380.5573
2011-02-22 14:00:00,101.31,101.4,101.27,101.32,10955.115932780258,50.0951,50.1396,50.0754,50.1001,10955.1159
2011-02-22 14:05:00,101.29,101.4,101.16,101.34,11912.359072537756,50.0853,50.1396,50.021,50.11,11912.3591
2011-02-22 14:10:00,101.34,101.35,101.26,101.31,8721.54860667943,50.11,50.1149,50.0704,50.0951,8721.5486
2011-02-22 14:15:00,101.3,101.36,101.28,101.32,6594.341629440543,50.0902,50.1199,50.0803,50.1001,6594.3416
2011-02-22 14:20:00,101.3,101.31,101.17,101.24,8721.54860667943,50.0902,50.0951,50.0259,50.0605,8721.5486
2011-02-22 14:25:00,101.2,101.38,101.18,101.36,10636.034886194426,50.0408,50.1298,50.0309,50.1199,10636.0349
2011-02-22 14:30:00,101.36,101.42,101.34,101.35,15103.169538396083,50.1199,50.1495,50.11,50.1149,15103.1695
2011-02-22 14:35:00,101.34,101.37,101.17,101.17,15209.529887258028,50.11,50.1248,50.0259,50.0259,15209.5299
2011-02-22 14:40:00,101.17,101.27,101.09,101.27,12337.800467985531,50.0259,50.0754,49.9864,50.0754,12337.8005
2011-02-22 14:45:00,101.28,101.53,101.25,101.49,28610.933843863004,50.0803,50.2039,50.0655,50.1842,28610.9338
2011-02-22 14:50:00,101.48,101.53,101.35,101.35,18187.619655392467,50.1792,50.2039,50.1149,50.1149,18187.6197
2011-02-22 14:55:00,101.35,101.35,101.24,101.28,16166.773027015526,50.1149,50.1149,50.0605,50.0803,16166.773
2011-02-22 15:00:00,101.28,101.44,101.27,101.41,44458.6258242927,50.0803,50.1594,50.0754,50.1446,44458.6258
2011-02-22 15:05:00,101.4,101.44,101.33,101.4,23292.91640076579,50.1396,50.1594,50.105,50.1396,23292.9164
2011-02-22 15:10:00,101.4,101.48,101.37,101.43,17974.898957668578,50.1396,50.1792,50.1248,50.1545,17974.899
2011-02-22 15:15:00,101.42,101.44,101.34,101.34,15315.890236119973,50.1495,50.1594,50.11,50.11,15315.8902
2011-02-22 15:20:00,101.35,101.44,101.31,101.39,36800.68070623271,50.1149,50.1594,50.0951,50.1347,36800.6807
2011-02-22 15:25:00,101.4,101.5,101.3,101.32,51903.8502446288,50.1396,50.1891,50.0902,50.1001,51903.8502
2011-02-22 15:30:00,101.33,101.45,101.32,101.45,46692.19315039353,50.105,50.1644,50.1001,50.1644,46692.1932
2011-02-22 15:35:00,101.45,101.58,101.33,101.34,39566.04977664326,50.1644,50.2287,50.105,50.11,39566.0498
2011-02-22 15:40:00,101.33,101.5,101.27,101.37,54988.30036162518,50.105,50.1891,50.0754,50.1248,54988.3004
2011-02-22 15:45:00,101.36,101.38,101.17,101.24,54669.21931503934,50.1199,50.1298,50.0259,50.0605,54669.2193
2011-02-22 15:50:00,101.24,101.51,101.22,101.5,47649.43629015103,50.0605,50.194,50.0506,50.1891,47649.4363
2011-02-22 15:55:00,101.49,101.49,101.24,101.47,205807.2750478621,50.1842,50.1842,50.0605,50.1743,205807.275
2011-02-23 09:30:00,101.17,101.5,100.87,101.48,28930.014890448834,50.0259,50.1891,49.8776,50.1792,28930.0149
2011-02-23 09:35:00,101.49,101.96,101.46,101.8,35737.07721761327,50.1842,50.4166,50.1693,50.3374,35737.0772
2011-02-23 09:40:00,101.83,102.02,101.67,101.88,9678.791746436927,50.3523,50.4462,50.2732,50.377,9678.7917
2011-02-23 09:45:00,101.88,101.9,101.47,101.49,43607.74303339714,50.377,50.3869,50.1743,50.1842,43607.743
2011-02-23 09:50:00,101.47,101.62,101.29,101.53,37864.28419485215,50.1743,50.2484,50.0853,50.2039,37864.2842
2011-02-23 09:55:00,101.5,101.56,101.13,101.23,18932.14209742608,50.1891,50.2188,50.0061,50.0556,18932.1421
2011-02-23 10:00:00,101.28,101.39,101.18,101.32,30631.780472239945,50.0803,50.1347,50.0309,50.1001,30631.7805
2011-02-23 10:05:00,101.32,101.38,100.64,100.65,26590.087215486063,50.1001,50.1298,49.7638,49.7688,26590.0872
2011-02-23 10:10:00,100.65,101.03,100.55,101.03,20102.105934907464,49.7688,49.9567,49.7193,49.9567,20102.1059
2011-02-23 10:15:00,101.02,101.05,100.69,100.69,23399.276749627734,49.9517,49.9666,49.7886,49.7886,23399.2767
2011-02-23 10:20:00,100.7,100.9,100.63,100.82,35737.07721761327,49.7935,49.8924,49.7589,49.8529,35737.0772
2011-02-23 10:25:00,100.8,100.8,100.59,100.6,87215.48606679428,49.843,49.843,49.7391,49.7441,87215.4861
2011-02-23 10:30:00,100.6,100.65,100.07,100.07,75941.28908742819,49.7441,49.7688,49.482,49.482,75941.2891
2011-02-23 10:35:00,100.09,100.09,99.74,100.05,76898.53222718569,49.4919,49.4919,49.3188,49.4721,76898.5322
2011-02-23 10:40:00,100.03,100.04,99.88,99.92,50095.72431397574,49.4622,49.4672,49.388,49.4078,50095.7243
2011-02-23 10:45:00,99.93,100.2,99.92,100.19,21910.23186556052,49.4128,49.5463,49.4078,49.5413,21910.2319
2011-02-23 10:50:00,100.22,100.3,100.21,100.27,19038.50244628802,49.5562,49.5957,49.5512,49.5809,19038.5024
2011-02-23 10:55:00,100.23,100.41,100.23,100.41,7126.143373750265,49.5611,49.6501,49.5611,49.6501,7126.1434
2011-02-23 11:00:00,100.38,100.53,100.35,100.49,22761.11465645607,49.6353,49.7095,49.6205,49.6897,22761.1147
2011-02-23 11:05:00,100.49,100.58,100.48,100.54,11274.19697936609,49.6897,49.7342,49.6847,49.7144,11274.197
2011-02-23 11:10:00,100.53,100.56,100.4,100.44,14996.80918953414,49.7095,49.7243,49.6452,49.665,14996.8092
2011-02-23 11:15:00,100.43,100.49,100.31,100.34,14039.56604977664,49.66,49.6897,49.6007,49.6155,14039.566
2011-02-23 11:20:00,100.32,100.4,100.28,100.38,14465.007445224415,49.6056,49.6452,49.5858,49.6353,14465.0074
2011-02-23 11:25:00,100.39,100.55,100.39,100.42,17336.736864496914,49.6402,49.7193,49.6402,49.6551,17336.7369
2011-02-23 11:30:00,100.4,100.4,100.18,100.24,49032.1208253563,49.6452,49.6452,49.5364,49.5661,49032.1208
2011-02-23 11:35:00,100.24,100.28,99.97,100.04,41799.61710274409,49.5661,49.5858,49.4326,49.4672,41799.6171
2011-02-23 11:40:00,100.01,100.21,99.98,99.99,21272.06977238885,49.4523,49.5512,49.4375,49.4424,21272.0698
2011-02-23 11:45:00,99.96,100.08,99.79,99.89,34673.47372899383,49.4276,49.4869,49.3435,49.393,34673.4737
2011-02-23 11:50:00,99.86,99.92,99.82,99.88,15634.971282705805,49.3782,49.4078,49.3584,49.388,15634.9713
2011-02-23 11:55:00,99.91,99.91,99.76,99.8,16698.574771325246,49.4029,49.4029,49.3287,49.3485,16698.5748
2011-02-23 12:00:00,99.83,99.83,99.7,99.78,14677.728142948306,49.3633,49.3633,49.299,49.3386,14677.7281
2011-02-23 12:05:00,99.78,99.82,99.63,99.76,25313.76302914273,49.3386,49.3584,49.2644,49.3287,25313.763
2011-02-23 12:10:00,99.72,99.88,99.7,99.83,12869.602212295256,49.3089,49.388,49.299,49.3633,12869.6022
2011-02-23 12:15:00,99.84,99.9,99.63,99.7,21484.790470112737,49.3683,49.3979,49.2644,49.299,21484.7905
2011-02-23 12:20:00,99.65,99.8,99.63,99.76,20952.988725803018,49.2743,49.3485,49.2644,49.3287,20952.9887
2011-02-23 12:25:00,99.76,99.9,99.72,99.88,20952.988725803018,49.3287,49.3979,49.3089,49.388,20952.9887
2011-02-23 12:30:00,99.86,99.92,99.81,99.85,22335.67326100829,49.3782,49.4078,49.3534,49.3732,22335.6733
2011-02-23 12:35:00,99.85,99.93,99.85,99.93,10210.593490746647,49.3732,49.4128,49.3732,49.4128,10210.5935
2011-02-23 12:40:00,99.9,99.92,99.82,99.85,14252.28674750053,49.3979,49.4078,49.3584,49.3732,14252.2867
2011-02-23 12:45:00,99.82,99.82,99.74,99.8,10104.233141884704,49.3584,49.3584,49.3188,49.3485,10104.2331
2011-02-23 12:50:00,99.79,99.79,99.67,99.67,9040.62965326526,49.3435,49.3435,49.2842,49.2842,9040.6297
2011-02-23 12:55:00,99.69,99.81,99.68,99.76,13295.043607743031,49.2941,49.3534,49.2892,49.3287,13295.0436
2011-02-23 13:00:00,99.74,99.91,99.71,99.91,20102.105934907464,49.3188,49.4029,49.304,49.4029,20102.1059
2011-02-23 13:05:00,99.91,99.97,99.88,99.92,21272.06977238885,49.4029,49.4326,49.388,49.4078,21272.0698
2011-02-23 13:10:00,99.92,99.97,99.78,99.79,9572.431397574985,49.4078,49.4326,49.3386,49.3435,9572.4314
2011-02-23 13:15:00,99.79,99.79,99.49,99.59,31163.582216549665,49.3435,49.3435,49.1952,49.2447,31163.5822
2011-02-23 13:20:00,99.6,99.96,99.55,99.92,12975.9625611572,49.2496,49.4276,49.2249,49.4078,12975.9626
2011-02-23 13:25:00,99.9,99.95,99.81,99.92,4148.053605615826,49.3979,49.4227,49.3534,49.4078,4148.0536
2011-02-23 13:30:00,99.91,99.91,99.79,99.85,5530.738140821101,49.4029,49.4029,49.3435,49.3732,5530.7381
2011-02-23 13:35:00,99.85,100.03,99.82,100.0,13720.485003190808,49.3732,49.4622,49.3584,49.4474,13720.485
2011-02-23 13:40:00,100.0,100.03,99.85,99.96,13507.76430546692,49.4474,49.4622,49.3732,49.4276,13507.7643
2011-02-23 13:45:00,99.94,100.06,99.92,99.95,19144.86279514997,49.4177,49.4771,49.4078,49.4227,19144.8628
2011-02-23 13:50:00,99.96,100.13,99.96,100.1,7338.864071474153,49.4276,49.5117,49.4276,49.4968,7338.8641
2011-02-23 13:55:00,100.13,100.13,100.04,100.1,22122.952563284405,49.5117,49.5117,49.4672,49.4968,22122.9526
2011-02-23 14:00:00,100.1,100.47,100.08,100.44,29887.25803020633,49.4968,49.6798,49.4869,49.665,29887.258
2011-02-23 14:05:00,100.43,100.57,100.42,100.57,35205.27547330355,49.66,49.7292,49.6551,49.7292,35205.2755
2011-02-23 14:10:00,100.6,100.65,100.49,100.55,18506.700701978298,49.7441,49.7688,49.6897,49.7193,18506.7007
2011-02-23 14:15:00,100.54,100.62,100.52,100.62,11912.359072537756,49.7144,49.754,49.7045,49.754,11912.3591
2011-02-23 14:20:00,100.59,100.75,100.58,100.64,15847.691980429694,49.7391,49.8182,49.7342,49.7638,15847.692
2011-02-23 14:25:00,100.62,100.66,100.55,100.61,11061.476281642204,49.754,49.7737,49.7193,49.749,11061.4763
2011-02-23 14:30:00,100.63,100.78,100.63,100.75,24037.4388427994,49.7589,49.8331,49.7589,49.8182,24037.4388
2011-02-23 14:35:00,100.75,100.8,100.7,100.7,11486.91767708998,49.8182,49.843,49.7935,49.7935,11486.9177
2011-02-23 14:40:00,100.7,100.81,100.68,100.7,16592.214422463305,49.7935,49.8479,49.7836,49.7935,16592.2144
2011-02-23 14:45:00,100.7,100.7,100.46,100.58,17549.4575622208,49.7935,49.7935,49.6748,49.7342,17549.4576
2011-02-23 14:50:00,100.54,100.69,100.53,100.68,16592.214422463305,49.7144,49.7886,49.7095,49.7836,16592.2144
2011-02-23 14:55:00,100.68,100.94,100.64,100.94,21697.511167836627,49.7836,49.9122,49.7638,49.9122,21697.5112
2011-02-23 15:00:00,100.95,100.98,100.86,100.87,16804.93512018719,49.9171,49.932,49.8726,49.8776,16804.9351
2011-02-23 15:05:00,100.89,101.02,100.8,100.81,17017.65581791108,49.8875,49.9517,49.843,49.8479,17017.6558
2011-02-23 15:10:00,100.83,100.92,100.8,100.82,8508.82790895554,49.8578,49.9023,49.843,49.8529,8508.8279
2011-02-23 15:15:00,100.79,100.82,100.7,100.71,16592.214422463305,49.838,49.8529,49.7935,49.7985,16592.2144
2011-02-23 15:20:00,100.71,100.98,100.7,100.88,20740.26802807913,49.7985,49.932,49.7935,49.8825,20740.268
2011-02-23 15:25:00,100.86,100.91,100.68,100.7,10316.953839608592,49.8726,49.8974,49.7836,49.7935,10316.9538
2011-02-23 15:30:00,100.7,100.73,100.58,100.63,21059.34907466496,49.7935,49.8084,49.7342,49.7589,21059.3491
2011-02-23 15:35:00,100.63,100.7,100.57,100.69,14252.28674750053,49.7589,49.7935,49.7292,49.7886,14252.2867
2011-02-23 15:40:00,100.69,100.77,100.67,100.69,15634.971282705805,49.7886,49.8281,49.7787,49.7886,15634.9713
2011-02-23 15:45:00,100.68,100.71,100.54,100.7,72644.11827270793,49.7836,49.7985,49.7144,49.7935,72644.1183
2011-02-23 15:50:00,100.7,100.76,100.6,100.72,57115.50733886406,49.7935,49.8232,49.7441,49.8034,57115.5073
2011-02-23 15:55:00,100.71,100.79,100.58,100.58,133907.6792171878,49.7985,49.838,49.7342,49.7342,133907.6792
2011-02-24 09:30:00,100.55,100.56,99.64,99.71,31163.582216549665,49.7193,49.7243,49.2694,49.304,31163.5822
2011-02-24 09:35:00,99.73,100.07,99.73,99.84,24675.600935971062,49.3139,49.482,49.3139,49.3683,24675.6009
2011-02-24 09:40:00,99.88,100.06,99.8,100.04,34141.67198468411,49.388,49.4771,49.3485,49.4672,34141.672
2011-02-24 09:45:00,100.04,100.52,100.01,100.07,30419.059774516056,49.4672,49.7045,49.4523,49.482,30419.0598
2011-02-24 09:50:00,100.1,100.18,99.69,99.69,27440.970006381616,49.4968,49.5364,49.2941,49.2941,27440.97
2011-02-24 09:55:00,99.73,99.83,99.61,99.75,9253.350350989149,49.3139,49.3633,49.2545,49.3238,9253.3504
2011-02-24 10:00:00,99.75,99.79,99.42,99.58,12444.160816847478,49.3238,49.3435,49.1606,49.2397,12444.1608
2011-02-24 10:05:00,99.53,99.84,99.41,99.82,12975.9625611572,49.215,49.3683,49.1556,49.3584,12975.9626
2011-02-24 10:10:00,99.77,99.92,99.57,99.73,12763.24186343331,49.3337,49.4078,49.2348,49.3139,12763.2419
2011-02-24 10:15:00,99.7,99.81,99.58,99.7,17762.17825994469,49.299,49.3534,49.2397,49.299,17762.1783
2011-02-24 10:20:00,99.76,99.92,99.66,99.7,12763.24186343331,49.3287,49.4078,49.2793,49.299,12763.2419
2011-02-24 10:25:00,99.65,99.79,99.6,99.76,9146.990002127206,49.2743,49.3435,49.2496,49.3287,9146.99
2011-02-24 10:30:00,99.72,99.82,99.57,99.8,12231.440119123588,49.3089,49.3584,49.2348,49.3485,12231.4401
2011-02-24 10:35:00,99.73,99.76,99.55,99.57,6807.062327164432,49.3139,49.3287,49.2249,49.2348,6807.0623
2011-02-24 10:40:00,99.56,99.63,99.49,99.6,9040.62965326526,49.2298,49.2644,49.1952,49.2496,9040.6297
2011-02-24 10:45:00,99.52,99.66,99.52,99.61,4786.215698787491,49.21,49.2793,49.21,49.2545,4786.2157
2011-02-24 10:50:00,99.63,99.66,99.54,99.62,5318.017443097213,49.2644,49.2793,49.2199,49.2595,5318.0174
2011-02-24 10:55:00,99.62,99.74,99.55,99.61,5849.819187406933,49.2595,49.3188,49.2249,49.2545,5849.8192
2011-02-24 11:00:00,99.63,99.69,99.44,99.59,9891.512444160817,49.2644,49.2941,49.1705,49.2447,9891.5124
2011-02-24 11:05:00,99.55,99.55,99.27,99.28,9040.62965326526,49.2249,49.2249,49.0864,49.0914,9040.6297
2011-02-24 11:10:00,99.26,99.29,99.13,99.15,16485.85407360136,49.0815,49.0963,49.0172,49.0271,16485.8541
2011-02-24 11:15:00,99.13,99.14,98.96,99.06,18825.78174856413,49.0172,49.0221,48.9331,48.9826,18825.7817
2011-02-24 11:20:00,99.05,99.06,98.94,98.97,20846.62837694108,48.9776,48.9826,48.9232,48.9381,20846.6284
2011-02-24 11:25:00,98.96,99.32,98.95,99.18,25420.123378004675,48.9331,49.1111,48.9282,49.0419,25420.1234
2011-02-24 11:30:00,99.2,99.22,99.05,99.05,9146.990002127206,49.0518,49.0617,48.9776,48.9776,9146.99
2011-02-24 11:35:00,99.05,99.05,98.79,98.79,45841.31035949797,48.9776,48.9776,48.8491,48.8491,45841.3104
2011-02-24 11:40:00,98.75,98.96,98.75,98.86,8721.54860667943,48.8293,48.9331,48.8293,48.8837,8721.5486
2011-02-24 11:45:00,98.86,98.86,98.53,98.63,38183.36524143798,48.8837,48.8837,48.7205,48.77,38183.3652
2011-02-24 11:50:00,98.65,98.79,98.61,98.74,11805.998723675812,48.7798,48.8491,48.7601,48.8243,11805.9987
2011-02-24 11:55:00,98.75,98.88,98.66,98.72,11912.359072537756,48.8293,48.8936,48.7848,48.8145,11912.3591
2011-02-24 12:00:00,98.75,98.8,98.54,98.63,14784.088491810253,48.8293,48.854,48.7255,48.77,14784.0885
2011-02-24 12:05:00,98.62,98.65,98.5,98.5,17549.4575622208,48.765,48.7798,48.7057,48.7057,17549.4576
2011-02-24 12:10:00,98.54,98.7,98.54,98.68,16698.574771325246,48.7255,48.8046,48.7255,48.7947,16698.5748
2011-02-24 12:15:00,98.69,98.79,98.69,98.76,7019.78302488832,48.7996,48.8491,48.7996,48.8342,7019.783
2011-02-24 12:20:00,98.76,98.78,98.72,98.76,10529.67453733248,48.8342,48.8441,48.8145,48.8342,10529.6745
2011-02-24 12:25:00,98.76,98.76,98.48,98.48,29142.735588172724,48.8342,48.8342,48.6958,48.6958,29142.7356
2011-02-24 12:30:00,98.48,98.51,98.44,98.49,11167.836630504144,48.6958,48.7106,48.676,48.7007,11167.8366
2011-02-24 12:35:00,98.46,98.57,98.45,98.57,5637.098489683045,48.6859,48.7403,48.681,48.7403,5637.0985
2011-02-24 12:40:00,98.57,98.6,98.44,98.45,10104.233141884704,48.7403,48.7551,48.676,48.681,10104.2331
2011-02-24 12:45:00,98.43,98.52,98.35,98.52,15954.052329291637,48.6711,48.7156,48.6315,48.7156,15954.0523
2011-02-24 12:50:00,98.51,98.57,98.44,98.57,8189.746862369707,48.7106,48.7403,48.676,48.7403,8189.7469
2011-02-24 12:55:00,98.57,98.63,98.43,98.49,43075.94128908742,48.7403,48.77,48.6711,48.7007,43075.9413
2011-02-24 13:00:00,98.47,98.6,98.42,98.6,14039.56604977664,48.6908,48.7551,48.6661,48.7551,14039.566
2011-02-24 13:05:00,98.6,98.68,98.51,98.52,15847.691980429694,48.7551,48.7947,48.7106,48.7156,15847.692
2011-02-24 13:10:00,98.54,98.66,98.5,98.54,12018.7194213997,48.7255,48.7848,48.7057,48.7255,12018.7194
2011-02-24 13:15:00,98.53,98.66,98.47,98.53,20633.907679217184,48.7205,48.7848,48.6908,48.7205,20633.9077
2011-02-24 13:20:00,98.5,98.53,98.36,98.36,14145.926398638583,48.7057,48.7205,48.6364,48.6364,14145.9264
2011-02-24 13:25:00,98.39,98.4,98.22,98.23,18081.259306530523,48.6513,48.6562,48.5672,48.5722,18081.2593
2011-02-24 13:30:00,98.22,98.27,98.2,98.25,16592.214422463305,48.5672,48.5919,48.5573,48.5821,16592.2144
2011-02-24 13:35:00,98.24,98.35,98.21,98.35,9040.62965326526,48.5771,48.6315,48.5623,48.6315,9040.6297
2011-02-24 13:40:00,98.35,98.45,98.27,98.35,20102.105934907464,48.6315,48.681,48.5919,48.6315,20102.1059
2011-02-24 13:45:00,98.3,98.34,98.16,98.34,37970.644543714094,48.6068,48.6266,48.5376,48.6266,37970.6445
2011-02-24 13:50:00,98.32,98.38,98.13,98.13,12975.9625611572,48.6167,48.6463,48.5227,48.5227,12975.9626
2011-02-24 13:55:00,98.14,98.14,98.02,98.1,14358.647096362474,48.5277,48.5277,48.4683,48.5079,14358.6471
2011-02-24 14:00:00,98.12,98.48,98.12,98.48,22122.952563284405,48.5178,48.6958,48.5178,48.6958,22122.9526
2011-02-24 14:05:00,98.49,98.52,98.34,98.5,23292.91640076579,48.7007,48.7156,48.6266,48.7057,23292.9164
2011-02-24 14:10:00,98.5,98.77,98.49,98.75,14358.647096362474,48.7057,48.8392,48.7007,48.8293,14358.6471
2011-02-24 14:15:00,98.75,98.93,98.73,98.93,24888.321633694955,48.8293,48.9183,48.8194,48.9183,24888.3216
2011-02-24 14:20:00,98.91,98.93,98.82,98.93,4360.774303339715,48.9084,48.9183,48.8639,48.9183,4360.7743
2011-02-24 14:25:00,98.94,99.07,98.93,98.95,14890.448840672196,48.9232,48.9875,48.9183,48.9282,14890.4488
2011-02-24 14:30:00,98.96,99.19,98.81,99.19,13826.845352052753,48.9331,49.0469,48.859,49.0469,13826.8454
2011-02-24 14:35:00,99.18,99.21,98.94,99.02,14358.647096362474,49.0419,49.0568,48.9232,48.9628,14358.6471
2011-02-24 14:40:00,99.05,99.09,98.87,98.9,13295.043607743031,48.9776,48.9974,48.8886,48.9035,13295.0436
2011-02-24 14:45:00,98.9,99.0,98.81,98.95,20633.907679217184,48.9035,48.9529,48.859,48.9282,20633.9077
2011-02-24 14:50:00,98.93,98.94,98.75,98.94,15315.890236119973,48.9183,48.9232,48.8293,48.9232,15315.8902
2011-02-24 14:55:00,98.95,99.09,98.93,99.02,12018.7194213997,48.9282,48.9974,48.9183,48.9628,12018.7194
2011-02-24 15:00:00,98.99,99.04,98.82,98.86,19463.9438417358,48.948,48.9727,48.8639,48.8837,19463.9438
2011-02-24 15:05:00,98.86,99.1,98.84,99.02,28930.014890448834,48.8837,49.0024,48.8738,48.9628,28930.0149
2011-02-24 15:10:00,99.02,99.05,98.88,99.05,36268.87896192299,48.9628,48.9776,48.8936,48.9776,36268.879
2011-02-24 15:15:00,99.05,99.16,98.99,99.11,32546.26675175494,48.9776,49.032,48.948,49.0073,32546.2668
2011-02-24 15:20:00,99.11,99.16,99.05,99.1,31801.74430972133,49.0073,49.032,48.9776,49.0024,31801.7443
2011-02-24 15:25:00,99.13,99.21,99.07,99.14,19783.02488832163,49.0172,49.0568,48.9875,49.0221,19783.0249
2011-02-24 15:30:00,99.16,99.4,99.16,99.32,12656.881514571363,49.032,49.1507,49.032,49.1111,12656.8815
2011-02-24 15:35:00,99.3,99.39,99.18,99.2,20314.82663263136,49.1013,49.1458,49.0419,49.0518,20314.8266
2011-02-24 15:40:00,99.21,99.34,99.13,99.29,27653.690704105506,49.0568,49.121,49.0172,49.0963,27653.6907
2011-02-24 15:45:00,99.28,99.28,99.15,99.2,49138.48117421824,49.0914,49.0914,49.0271,49.0518,49138.4812
2011-02-24 15:50:00,99.2,99.3,99.19,99.24,32758.987449478827,49.0518,49.1013,49.0469,49.0716,32758.9874
2011-02-24 15:55:00,99.25,99.31,99.17,99.24,113805.57328228035,49.0765,49.1062,49.037,49.0716,113805.5733
2011-02-25 09:30:00,99.82,99.84,99.4,99.77,34035.31163582216,49.3584,49.3683,49.1507,49.3337,34035.3116
2011-02-25 09:35:00,99.77,100.16,99.77,100.12,19570.30419059774,49.3337,49.5265,49.3337,49.5067,19570.3042
2011-02-25 09:40:00,100.11,100.23,100.07,100.22,26377.366517762173,49.5018,49.5611,49.482,49.5562,26377.3665
2011-02-25 09:45:00,100.23,100.46,100.13,100.46,40204.21186981493,49.5611,49.6748,49.5117,49.6748,40204.2119
2011-02-25 09:50:00,100.48,100.59,100.46,100.55,22335.67326100829,49.6847,49.7391,49.6748,49.7193,22335.6733
2011-02-25 09:55:00,100.54,100.67,100.52,100.55,33928.95128696022,49.7144,49.7787,49.7045,49.7193,33928.9513
2011-02-25 10:00:00,100.52,100.62,100.46,100.58,21697.511167836627,49.7045,49.754,49.6748,49.7342,21697.5112
2011-02-25 10:05:00,100.55,100.62,100.36,100.51,32439.906402893,49.7193,49.754,49.6254,49.6996,32439.9064
2011-02-25 10:10:00,100.47,100.5,100.4,100.43,31908.10465858328,49.6798,49.6946,49.6452,49.66,31908.1047
2011-02-25 10:15:00,100.44,100.45,100.16,100.16,28185.492448415225,49.665,49.6699,49.5265,49.5265,28185.4924
2011-02-25 10:20:00,100.12,100.31,100.09,100.29,9785.15209529887,49.5067,49.6007,49.4919,49.5908,9785.1521
2011-02-25 10:25:00,100.28,100.28,100.19,100.2,13826.845352052753,49.5858,49.5858,49.5413,49.5463,13826.8454
2011-02-25 10:30:00,100.22,100.28,100.15,100.21,19889.38523718357,49.5562,49.5858,49.5216,49.5512,19889.3852
2011-02-25 10:35:00,100.23,100.39,100.19,100.39,13082.322910019142,49.5611,49.6402,49.5413,49.6402,13082.3229
2011-02-25 10:40:00,100.39,100.47,100.39,100.42,9359.710699851094,49.6402,49.6798,49.6402,49.6551,9359.7107
2011-02-25 10:45:00,100.41,100.57,100.4,100.56,11061.476281642204,49.6501,49.7292,49.6452,49.7243,11061.4763
2011-02-25 10:50:00,100.57,100.58,100.38,100.54,6487.9812805786,49.7292,49.7342,49.6353,49.7144,6487.9813
2011-02-25 10:55:00,100.54,100.61,100.48,100.48,11274.19697936609,49.7144,49.749,49.6847,49.6847,11274.197
2011-02-25 11:00:00,100.54,100.54,100.32,100.32,19676.664539459685,49.7144,49.7144,49.6056,49.6056,19676.6645
2011-02-25 11:05:00,100.31,100.32,100.19,100.21,14890.448840672196,49.6007,49.6056,49.5413,49.5512,14890.4488
2011-02-25 11:10:00,100.26,100.48,100.25,100.46,6700.701978302488,49.5759,49.6847,49.571,49.6748,6700.702
2011-02-25 11:15:00,100.45,100.49,100.43,100.44,20952.988725803018,49.6699,49.6897,49.66,49.665,20952.9887
2011-02-25 11:20:00,100.44,100.57,100.43,100.54,13082.322910019142,49.665,49.7292,49.66,49.7144,13082.3229
2011-02-25 11:25:00,100.53,100.53,100.2,100.22,19038.50244628802,49.7095,49.7095,49.5463,49.5562,19038.5024
2011-02-25 11:30:00,100.24,100.38,100.2,100.28,10423.314188470536,49.5661,49.6353,49.5463,49.5858,10423.3142
2011-02-25 11:35:00,100.25,100.44,100.21,100.39,24569.24058710912,49.571,49.665,49.5512,49.6402,24569.2406
2011-02-25 11:40:00,100.38,100.4,100.19,100.23,20952.988725803018,49.6353,49.6452,49.5413,49.5611,20952.9887
2011-02-25 11:45:00,100.23,100.29,100.17,100.18,27972.77175069134,49.5611,49.5908,49.5314,49.5364,27972.7718
2011-02-25 11:50:00,100.17,100.29,100.1,100.29,20208.46628376941,49.5314,49.5908,49.4968,49.5908,20208.4663
2011-02-25 11:55:00,100.29,100.32,100.2,100.2,33928.95128696022,49.5908,49.6056,49.5463,49.5463,33928.9513
2011-02-25 12:00:00,100.19,100.26,100.12,100.19,16166.773027015526,49.5413,49.5759,49.5067,49.5413,16166.773
2011-02-25 12:05:00,100.2,100.2,100.09,100.12,15847.691980429694,49.5463,49.5463,49.4919,49.5067,15847.692
2011-02-25 12:10:00,100.16,100.23,100.12,100.22,25632.844075728564,49.5265,49.5611,49.5067,49.5562,25632.8441
2011-02-25 12:15:00,100.23,100.24,100.13,100.13,37757.92384599021,49.5611,49.5661,49.5117,49.5117,37757.9238
2011-02-25 12:20:00,100.11,100.16,100.06,100.15,43075.94128908742,49.5018,49.5265,49.4771,49.5216,43075.9413
2011-02-25 12:25:00,100.14,100.28,100.14,100.28,10104.233141884704,49.5166,49.5858,49.5166,49.5858,10104.2331
2011-02-25 12:30:00,100.3,100.44,100.26,100.41,11061.476281642204,49.5957,49.665,49.5759,49.6501,11061.4763
2011-02-25 12:35:00,100.41,100.42,100.37,100.4,3616.251861306104,49.6501,49.6551,49.6303,49.6452,3616.2519
2011-02-25 12:40:00,100.39,100.39,100.33,100.35,2446.2880238247176,49.6402,49.6402,49.6106,49.6205,2446.288
2011-02-25 12:45:00,100.36,100.45,100.34,100.39,9359.710699851094,49.6254,49.6699,49.6155,49.6402,9359.7107
2011-02-25 12:50:00,100.38,100.38,100.27,100.3,31269.94256541161,49.6353,49.6353,49.5809,49.5957,31269.9426
2011-02-25 12:55:00,100.33,100.33,100.2,100.22,14677.728142948306,49.6106,49.6106,49.5463,49.5562,14677.7281
2011-02-25 13:00:00,100.22,100.26,100.19,100.19,25101.042331418845,49.5562,49.5759,49.5413,49.5413,25101.0423
2011-02-25 13:05:00,100.19,100.32,100.19,100.31,8083.386513507763,49.5413,49.6056,49.5413,49.6007,8083.3865
2011-02-25 13:10:00,100.29,100.36,100.21,100.35,35630.716868751326,49.5908,49.6254,49.5512,49.6205,35630.7169
2011-02-25 13:15:00,100.37,100.5,100.36,100.5,9891.512444160817,49.6303,49.6946,49.6254,49.6946,9891.5124
2011-02-25 13:20:00,100.51,100.63,100.5,100.61,16485.85407360136,49.6996,49.7589,49.6946,49.749,16485.8541
2011-02-25 13:25:00,100.61,100.64,100.59,100.61,7232.503722612209,49.749,49.7638,49.7391,49.749,7232.5037
2011-02-25 13:30:00,100.61,100.61,100.43,100.44,17974.898957668578,49.749,49.749,49.66,49.665,17974.899
2011-02-25 13:35:00,100.4,100.47,100.32,100.47,11167.836630504144,49.6452,49.6798,49.6056,49.6798,11167.8366
2011-02-25 13:40:00,100.48,100.55,100.47,100.49,20846.62837694108,49.6847,49.7193,49.6798,49.6897,20846.6284
2011-02-25 13:45:00,100.51,100.54,100.43,100.43,19463.9438417358,49.6996,49.7144,49.66,49.66,19463.9438
2011-02-25 13:50:00,100.4,100.44,100.37,100.37,9040.62965326526,49.6452,49.665,49.6303,49.6303,9040.6297
2011-02-25 13:55:00,100.36,100.36,100.27,100.29,15103.169538396083,49.6254,49.6254,49.5809,49.5908,15103.1695
2011-02-25 14:00:00,100.29,100.3,100.24,100.28,11380.557328228037,49.5908,49.5957,49.5661,49.5858,11380.5573
2011-02-25 14:05:00,100.3,100.46,100.28,100.43,19357.58349287385,49.5957,49.6748,49.5858,49.66,19357.5835
2011-02-25 14:10:00,100.42,100.45,100.37,100.4,16273.13337587747,49.6551,49.6699,49.6303,49.6452,16273.1334
2011-02-25 14:15:00,100.39,100.41,100.25,100.25,19463.9438417358,49.6402,49.6501,49.571,49.571,19463.9438
2011-02-25 14:20:00,100.26,100.3,100.23,100.3,33716.23058923633,49.5759,49.5957,49.5611,49.5957,33716.2306
2011-02-25 14:25:00,100.3,100.39,100.29,100.37,29461.81663475856,49.5957,49.6402,49.5908,49.6303,29461.8166
2011-02-25 14:30:00,100.38,100.55,100.38,100.5,11061.476281642204,49.6353,49.7193,49.6353,49.6946,11061.4763
2011-02-25 14:35:00,100.51,100.51,100.27,100.31,12763.24186343331,49.6996,49.6996,49.5809,49.6007,12763.2419
2011-02-25 14:40:00,100.31,100.37,100.3,100.36,14145.926398638583,49.6007,49.6303,49.5957,49.6254,14145.9264
2011-02-25 14:45:00,100.37,100.39,100.31,100.31,28930.014890448834,49.6303,49.6402,49.6007,49.6007,28930.0149
2011-02-25 14:50:00,100.31,100.36,100.28,100.33,26909.168262071897,49.6007,49.6254,49.5858,49.6106,26909.1683
2011-02-25 14:55:00,100.35,100.37,100.31,100.32,27972.77175069134,49.6205,49.6303,49.6007,49.6056,27972.7718
2011-02-25 15:00:00,100.32,100.33,100.27,100.3,20952.988725803018,49.6056,49.6106,49.5809,49.5957,20952.9887
2011-02-25 15:05:00,100.3,100.33,100.29,100.32,32758.987449478827,49.5957,49.6106,49.5908,49.6056,32758.9874
2011-02-25 15:10:00,100.33,100.37,100.3,100.35,53711.976175281845,49.6106,49.6303,49.5957,49.6205,53711.9762
2011-02-25 15:15:00,100.37,100.38,100.34,100.34,16485.85407360136,49.6303,49.6353,49.6155,49.6155,16485.8541
2011-02-25 15:20:00,100.35,100.36,100.33,100.36,13826.845352052753,49.6205,49.6254,49.6106,49.6254,13826.8454
2011-02-25 15:25:00,100.36,100.37,100.31,100.31,49351.20187194213,49.6254,49.6303,49.6007,49.6007,49351.2019
2011-02-25 15:30:00,100.32,100.32,100.23,100.23,38821.52733460965,49.6056,49.6056,49.5611,49.5611,38821.5273
2011-02-25 15:35:00,100.23,100.24,100.12,100.13,57753.66943203573,49.5611,49.5661,49.5067,49.5117,57753.6694
2011-02-25 15:40:00,100.12,100.13,100.07,100.08,66262.49734099126,49.5067,49.5117,49.482,49.4869,66262.4973
2011-02-25 15:45:00,100.08,100.46,100.08,100.46,64879.812805786,49.4869,49.6748,49.4869,49.6748,64879.8128
2011-02-25 15:50:00,100.47,100.56,100.41,100.51,52967.45373324824,49.6798,49.7243,49.6501,49.6996,52967.4537
2011-02-25 15:55:00,100.52,100.68,100.52,100.55,162944.0544564986,49.7045,49.7836,49.7045,49.7193,162944.0545
2011-02-28 09:30:00,100.86,101.68,100.86,101.65,34354.39268240799,49.8726,50.2781,49.8726,50.2633,34354.3927
2011-02-28 09:35:00,101.65,101.65,101.44,101.6,23718.357796213568,50.2633,50.2633,50.1594,50.2385,23718.3578
2011-02-28 09:40:00,101.63,101.87,101.61,101.84,17017.65581791108,50.2534,50.3721,50.2435,50.3572,17017.6558
2011-02-28 09:45:00,101.86,101.98,101.78,101.82,24888.321633694955,50.3671,50.4264,50.3275,50.3473,24888.3216
2011-02-28 09:50:00,101.82,102.01,101.74,102.01,23611.997447351623,50.3473,50.4413,50.3078,50.4413,23611.9974
2011-02-28 09:55:00,102.02,102.23,101.96,101.96,10316.953839608592,50.4462,50.5501,50.4166,50.4166,10316.9538
2011-02-28 10:00:00,101.96,102.18,101.84,102.17,19995.74558604552,50.4166,50.5253,50.3572,50.5204,19995.7456
2011-02-28 10:05:00,102.17,102.21,102.12,102.18,12763.24186343331,50.5204,50.5402,50.4957,50.5253,12763.2419
2011-02-28 10:10:00,102.17,102.36,102.17,102.33,25420.123378004675,50.5204,50.6143,50.5204,50.5995,25420.1234
2011-02-28 10:15:00,102.34,102.66,102.34,102.52,22548.39395873218,50.6045,50.7627,50.6045,50.6935,22548.394
2011-02-28 10:20:00,102.58,102.66,102.49,102.49,14358.647096362474,50.7231,50.7627,50.6786,50.6786,14358.6471
2011-02-28 10:25:00,102.52,102.79,102.47,102.71,30312.69942565411,50.6935,50.827,50.6687,50.7874,30312.6994
2011-02-28 10:30:00,102.74,102.8,102.51,102.54,32439.906402893,50.8022,50.8319,50.6885,50.7033,32439.9064
2011-02-28 10:35:00,102.54,102.58,102.45,102.51,33609.87024037438,50.7033,50.7231,50.6588,50.6885,33609.8702
2011-02-28 10:40:00,102.52,102.73,102.51,102.69,13826.845352052753,50.6935,50.7973,50.6885,50.7775,13826.8454
2011-02-28 10:45:00,102.68,102.88,102.68,102.83,24356.519889385232,50.7726,50.8715,50.7726,50.8467,24356.5199
2011-02-28 10:50:00,102.86,102.99,102.78,102.84,15954.052329291637,50.8616,50.9259,50.822,50.8517,15954.0523
2011-02-28 10:55:00,102.9,103.11,102.9,103.06,27972.77175069134,50.8814,50.9852,50.8814,50.9605,27972.7718
2011-02-28 11:00:00,103.06,103.19,102.87,102.87,15954.052329291637,50.9605,51.0248,50.8665,50.8665,15954.0523
2011-02-28 11:05:00,102.87,102.88,102.8,102.86,19889.38523718357,50.8665,50.8715,50.8319,50.8616,19889.3852
2011-02-28 11:10:00,102.86,102.88,102.8,102.82,13614.124654328863,50.8616,50.8715,50.8319,50.8418,13614.1247
2011-02-28 11:15:00,102.82,102.83,102.59,102.62,22442.03360987024,50.8418,50.8467,50.7281,50.7429,22442.0336
2011-02-28 11:20:00,102.62,102.67,102.57,102.64,13401.403956604976,50.7429,50.7676,50.7182,50.7528,13401.404
2011-02-28 11:25:00,102.64,102.67,102.5,102.5,17336.736864496914,50.7528,50.7676,50.6836,50.6836,17336.7369
2011-02-28 11:30:00,102.54,102.62,102.5,102.59,9253.350350989149,50.7033,50.7429,50.6836,50.7281,9253.3504
2011-02-28 11:35:00,102.59,102.67,102.54,102.61,11061.476281642204,50.7281,50.7676,50.7033,50.738,11061.4763
2011-02-28 11:40:00,102.6,102.73,102.58,102.68,11593.278025951924,50.733,50.7973,50.7231,50.7726,11593.278
2011-02-28 11:45:00,102.66,102.81,102.66,102.76,7657.945118059986,50.7627,50.8369,50.7627,50.8121,7657.9451
2011-02-28 11:50:00,102.8,102.8,102.69,102.73,10316.953839608592,50.8319,50.8319,50.7775,50.7973,10316.9538
2011-02-28 11:55:00,102.75,102.8,102.73,102.75,8189.746862369707,50.8072,50.8319,50.7973,50.8072,8189.7469
2011-02-28 12:00:00,102.77,102.85,102.72,102.77,7657.945118059986,50.8171,50.8566,50.7924,50.8171,7657.9451
2011-02-28 12:05:00,102.76,102.81,102.73,102.76,6168.900233992767,50.8121,50.8369,50.7973,50.8121,6168.9002
2011-02-28 12:10:00,102.79,102.91,102.79,102.91,8934.269304403317,50.827,50.8863,50.827,50.8863,8934.2693
2011-02-28 12:15:00,102.92,103.01,102.88,102.97,10529.67453733248,50.8912,50.9358,50.8715,50.916,10529.6745
2011-02-28 12:20:00,102.97,103.07,102.95,103.07,6487.9812805786,50.916,50.9654,50.9061,50.9654,6487.9813
2011-02-28 12:25:00,103.07,103.16,103.04,103.12,18293.98000425441,50.9654,51.0099,50.9506,50.9901,18293.98
2011-02-28 12:30:00,103.13,103.14,103.02,103.07,12550.521165709422,50.9951,51.0,50.9407,50.9654,12550.5212
2011-02-28 12:35:00,103.1,103.16,103.07,103.16,11274.19697936609,50.9803,51.0099,50.9654,51.0099,11274.197
2011-02-28 12:40:00,103.15,103.19,103.13,103.16,8934.269304403317,51.005,51.0248,50.9951,51.0099,8934.2693
2011-02-28 12:45:00,103.14,103.16,103.04,103.07,22335.67326100829,51.0,51.0099,50.9506,50.9654,22335.6733
2011-02-28 12:50:00,103.07,103.13,103.02,103.02,7870.665815783875,50.9654,50.9951,50.9407,50.9407,7870.6658
2011-02-28 12:55:00,103.02,103.03,102.91,102.94,12444.160816847478,50.9407,50.9456,50.8863,50.9011,12444.1608
2011-02-28 13:00:00,102.94,102.96,102.82,102.84,18293.98000425441,50.9011,50.911,50.8418,50.8517,18293.98
2011-02-28 13:05:00,102.86,102.93,102.78,102.88,13933.205700914696,50.8616,50.8962,50.822,50.8715,13933.2057
2011-02-28 13:10:00,102.89,103.06,102.89,103.06,11699.638374813869,50.8764,50.9605,50.8764,50.9605,11699.6384
2011-02-28 13:15:00,103.04,103.04,102.93,102.98,7977.026164645818,50.9506,50.9506,50.8962,50.9209,7977.0262
2011-02-28 13:20:00,102.99,103.05,102.91,102.93,7870.665815783875,50.9259,50.9555,50.8863,50.8962,7870.6658
2011-02-28 13:25:00,102.91,102.99,102.86,102.99,13614.124654328863,50.8863,50.9259,50.8616,50.9259,13614.1247
2011-02-28 13:30:00,103.0,103.06,102.98,103.06,9146.990002127206,50.9308,50.9605,50.9209,50.9605,9146.99
2011-02-28 13:35:00,103.06,103.2,103.06,103.2,12763.24186343331,50.9605,51.0297,50.9605,51.0297,12763.2419
2011-02-28 13:40:00,103.21,103.25,103.18,103.22,12125.079770261644,51.0346,51.0544,51.0198,51.0396,12125.0798
2011-02-28 13:45:00,103.22,103.23,103.11,103.13,10848.755583918311,51.0396,51.0445,50.9852,50.9951,10848.7556
2011-02-28 13:50:00,103.14,103.17,103.03,103.06,18081.259306530523,51.0,51.0149,50.9456,50.9605,18081.2593
2011-02-28 13:55:00,103.06,103.13,102.91,102.94,12125.079770261644,50.9605,50.9951,50.8863,50.9011,12125.0798
2011-02-28 14:00:00,102.93,102.99,102.86,102.93,13826.845352052753,50.8962,50.9259,50.8616,50.8962,13826.8454
2011-02-28 14:05:00,102.94,103.07,102.93,103.06,7764.30546692193,50.9011,50.9654,50.8962,50.9605,7764.3055
2011-02-28 14:10:00,103.06,103.23,103.06,103.23,14145.926398638583,50.9605,51.0445,50.9605,51.0445,14145.9264
2011-02-28 14:15:00,103.22,103.35,103.22,103.33,23399.276749627734,51.0396,51.1039,51.0396,51.094,23399.2767
2011-02-28 14:20:00,103.33,103.38,103.33,103.38,12763.24186343331,51.094,51.1187,51.094,51.1187,12763.2419
2011-02-28 14:25:00,103.38,103.46,103.38,103.41,34035.31163582216,51.1187,51.1583,51.1187,51.1335,34035.3116
2011-02-28 14:30:00,103.4,103.45,103.38,103.41,14039.56604977664,51.1286,51.1533,51.1187,51.1335,14039.566
2011-02-28 14:35:00,103.42,103.5,103.38,103.39,28079.13209955328,51.1385,51.178,51.1187,51.1237,28079.1321
2011-02-28 14:40:00,103.39,103.4,103.26,103.3,27972.77175069134,51.1237,51.1286,51.0594,51.0791,27972.7718
2011-02-28 14:45:00,103.32,103.37,103.3,103.34,11486.91767708998,51.089,51.1138,51.0791,51.0989,11486.9177
2011-02-28 14:50:00,103.34,103.37,103.28,103.36,15954.052329291637,51.0989,51.1138,51.0693,51.1088,15954.0523
2011-02-28 14:55:00,103.36,103.53,103.36,103.52,20208.46628376941,51.1088,51.1929,51.1088,51.1879,20208.4663
2011-02-28 15:00:00,103.51,103.51,103.33,103.35,19357.58349287385,51.183,51.183,51.094,51.1039,19357.5835
2011-02-28 15:05:00,103.35,103.38,103.31,103.35,17974.898957668578,51.1039,51.1187,51.0841,51.1039,17974.899
2011-02-28 15:10:00,103.34,103.42,103.32,103.42,28930.014890448834,51.0989,51.1385,51.089,51.1385,28930.0149
2011-02-28 15:15:00,103.4,103.62,103.4,103.62,19783.02488832163,51.1286,51.2374,51.1286,51.2374,19783.0249
2011-02-28 15:20:00,103.63,103.66,103.54,103.63,28398.213146139115,51.2423,51.2572,51.1978,51.2423,28398.2131
2011-02-28 15:25:00,103.63,103.67,103.54,103.67,41586.896405020205,51.2423,51.2621,51.1978,51.2621,41586.8964
2011-02-28 15:30:00,103.67,103.68,103.46,103.57,54456.498617315454,51.2621,51.267,51.1583,51.2127,54456.4986
2011-02-28 15:35:00,103.57,103.59,103.45,103.47,40310.57221867687,51.2127,51.2225,51.1533,51.1632,40310.5722
2011-02-28 15:40:00,103.46,103.47,103.33,103.45,46585.83280153158,51.1583,51.1632,51.094,51.1533,46585.8328
2011-02-28 15:45:00,103.44,103.44,103.36,103.41,81259.30653052541,51.1484,51.1484,51.1088,51.1335,81259.3065
2011-02-28 15:50:00,103.4,103.5,103.4,103.49,100829.61072112314,51.1286,51.178,51.1286,51.1731,100829.6107
2011-02-28 15:55:00,103.47,103.56,103.43,103.51,178579.0257392044,51.1632,51.2077,51.1434,51.183,178579.0257
2011-03-01 09:30:00,103.72,103.88,102.77,102.99,36375.239310784935,51.2868,51.3659,50.8171,50.9259,36375.2393
2011-03-01 09:35:00,102.87,102.95,102.36,102.63,23080.195703041903,50.8665,50.9061,50.6143,50.7479,23080.1957
2011-03-01 09:40:00,102.64,102.71,102.21,102.21,16485.85407360136,50.7528,50.7874,50.5402,50.5402,16485.8541
2011-03-01 09:45:00,102.27,102.59,102.11,102.58,43820.46373112103,50.5698,50.7281,50.4907,50.7231,43820.4637
2011-03-01 09:50:00,102.59,102.81,102.48,102.54,51265.68815145713,50.7281,50.8369,50.6737,50.7033,51265.6882
2011-03-01 09:55:00,102.55,102.64,102.38,102.53,30844.50116996383,50.7083,50.7528,50.6242,50.6984,30844.5012
2011-03-01 10:00:00,102.48,102.71,102.42,102.64,22654.754307594125,50.6737,50.7874,50.644,50.7528,22654.7543
2011-03-01 10:05:00,102.64,102.66,102.12,102.21,18825.78174856413,50.7528,50.7627,50.4957,50.5402,18825.7817
2011-03-01 10:10:00,102.16,102.2,101.84,102.09,23931.078493937457,50.5154,50.5352,50.3572,50.4808,23931.0785
2011-03-01 10:15:00,102.08,102.24,102.04,102.09,32333.54605403105,50.4759,50.555,50.4561,50.4808,32333.5461
2011-03-01 10:20:00,102.12,102.45,102.11,102.32,23399.276749627734,50.4957,50.6588,50.4907,50.5946,23399.2767
2011-03-01 10:25:00,102.31,102.53,102.24,102.29,33503.50989151244,50.5896,50.6984,50.555,50.5797,33503.5099
2011-03-01 10:30:00,102.29,102.31,102.04,102.31,23611.997447351623,50.5797,50.5896,50.4561,50.5896,23611.9974
2011-03-01 10:35:00,102.27,102.41,102.12,102.13,22654.754307594125,50.5698,50.6391,50.4957,50.5006,22654.7543
2011-03-01 10:40:00,102.14,102.41,102.14,102.4,13720.485003190808,50.5056,50.6391,50.5056,50.6341,13720.485
2011-03-01 10:45:00,102.43,102.43,102.18,102.39,19251.22314401191,50.649,50.649,50.5253,50.6292,19251.2231
2011-03-01 10:50:00,102.38,102.5,102.24,102.4,16911.295469049135,50.6242,50.6836,50.555,50.6341,16911.2955
2011-03-01 10:55:00,102.42,102.63,102.31,102.47,21803.87151669857,50.644,50.7479,50.5896,50.6687,21803.8715
2011-03-01 11:00:00,102.55,102.74,102.42,102.42,14784.088491810253,50.7083,50.8022,50.644,50.644,14784.0885
2011-03-01 11:05:00,102.39,102.54,102.32,102.51,12018.7194213997,50.6292,50.7033,50.5946,50.6885,12018.7194
2011-03-01 11:10:00,102.48,102.66,102.45,102.48,25207.402680280786,50.6737,50.7627,50.6588,50.6737,25207.4027
2011-03-01 11:15:00,102.47,102.68,102.44,102.6,33290.78919378855,50.6687,50.7726,50.6539,50.733,33290.7892
2011-03-01 11:20:00,102.61,102.72,102.4,102.4,15103.169538396083,50.738,50.7924,50.6341,50.6341,15103.1695
2011-03-01 11:25:00,102.44,102.48,102.22,102.25,10104.233141884704,50.6539,50.6737,50.5451,50.56,10104.2331
2011-03-01 11:30:00,102.25,102.29,102.16,102.22,14784.088491810253,50.56,50.5797,50.5154,50.5451,14784.0885
2011-03-01 11:35:00,102.23,102.23,101.95,101.97,19463.9438417358,50.5501,50.5501,50.4116,50.4215,19463.9438
2011-03-01 11:40:00,101.99,102.23,101.96,102.09,32546.26675175494,50.4314,50.5501,50.4166,50.4808,32546.2668
2011-03-01 11:45:00,102.1,102.11,101.93,101.93,9253.350350989149,50.4858,50.4907,50.4017,50.4017,9253.3504
2011-03-01 11:50:00,101.93,101.95,101.78,101.84,26802.807913209952,50.4017,50.4116,50.3275,50.3572,26802.8079
2011-03-01 11:55:00,101.84,101.87,101.53,101.66,17655.817911082744,50.3572,50.3721,50.2039,50.2682,17655.8179
2011-03-01 12:00:00,101.63,101.63,101.4,101.54,19676.664539459685,50.2534,50.2534,50.1396,50.2089,19676.6645
2011-03-01 12:05:00,101.51,101.56,101.4,101.44,9359.710699851094,50.194,50.2188,50.1396,50.1594,9359.7107
2011-03-01 12:10:00,101.46,101.56,101.43,101.43,8508.82790895554,50.1693,50.2188,50.1545,50.1545,8508.8279
2011-03-01 12:15:00,101.46,101.47,101.4,101.47,6700.701978302488,50.1693,50.1743,50.1396,50.1743,6700.702
2011-03-01 12:20:00,101.46,101.49,101.34,101.34,8508.82790895554,50.1693,50.1842,50.11,50.11,8508.8279
2011-03-01 12:25:00,101.35,101.37,101.19,101.25,11699.638374813869,50.1149,50.1248,50.0358,50.0655,11699.6384
2011-03-01 12:30:00,101.18,101.48,101.18,101.44,12656.881514571363,50.0309,50.1792,50.0309,50.1594,12656.8815
2011-03-01 12:35:00,101.45,101.51,101.4,101.43,6807.062327164432,50.1644,50.194,50.1396,50.1545,6807.0623
2011-03-01 12:40:00,101.48,101.61,101.46,101.61,7338.864071474153,50.1792,50.2435,50.1693,50.2435,7338.8641
2011-03-01 12:45:00,101.56,101.67,101.51,101.67,13082.322910019142,50.2188,50.2732,50.194,50.2732,13082.3229
2011-03-01 12:50:00,101.67,101.75,101.53,101.64,11486.91767708998,50.2732,50.3127,50.2039,50.2583,11486.9177
2011-03-01 12:55:00,101.65,101.69,101.49,101.54,5743.45883854499,50.2633,50.283,50.1842,50.2089,5743.4588
2011-03-01 13:00:00,101.5,101.5,101.26,101.33,8827.908955541372,50.1891,50.1891,50.0704,50.105,8827.909
2011-03-01 13:05:00,101.31,101.34,101.27,101.33,4467.134652201658,50.0951,50.11,50.0754,50.105,4467.1347
2011-03-01 13:10:00,101.3,101.54,101.27,101.47,11805.998723675812,50.0902,50.2089,50.0754,50.1743,11805.9987
2011-03-01 13:15:00,101.47,101.52,101.36,101.45,5743.45883854499,50.1743,50.199,50.1199,50.1644,5743.4588
2011-03-01 13:20:00,101.43,101.49,101.25,101.43,11486.91767708998,50.1545,50.1842,50.0655,50.1545,11486.9177
2011-03-01 13:25:00,101.39,101.42,101.14,101.22,23611.997447351623,50.1347,50.1495,50.0111,50.0506,23611.9974
2011-03-01 13:30:00,101.21,101.31,101.15,101.23,7764.30546692193,50.0457,50.0951,50.016,50.0556,7764.3055
2011-03-01 13:35:00,101.24,101.28,101.17,101.18,24356.519889385232,50.0605,50.0803,50.0259,50.0309,24356.5199
2011-03-01 13:40:00,101.16,101.18,101.04,101.08,23399.276749627734,50.021,50.0309,49.9616,49.9814,23399.2767
2011-03-01 13:45:00,101.09,101.2,101.02,101.17,22761.11465645607,49.9864,50.0408,49.9517,50.0259,22761.1147
2011-03-01 13:50:00,101.12,101.24,101.01,101.05,11486.91767708998,50.0012,50.0605,49.9468,49.9666,11486.9177
2011-03-01 13:55:00,101.11,101.32,101.09,101.25,19783.02488832163,49.9963,50.1001,49.9864,50.0655,19783.0249
2011-03-01 14:00:00,101.24,101.25,101.01,101.01,13614.124654328863,50.0605,50.0655,49.9468,49.9468,13614.1247
2011-03-01 14:05:00,101.04,101.17,100.91,101.11,14145.926398638583,49.9616,50.0259,49.8974,49.9963,14145.9264
2011-03-01 14:10:00,101.12,101.19,100.99,101.02,10316.953839608592,50.0012,50.0358,49.9369,49.9517,10316.9538
2011-03-01 14:15:00,101.02,101.07,100.87,101.07,9678.791746436927,49.9517,49.9765,49.8776,49.9765,9678.7917
2011-03-01 14:20:00,101.05,101.08,100.86,100.86,10636.034886194426,49.9666,49.9814,49.8726,49.8726,10636.0349
2011-03-01 14:25:00,100.91,100.93,100.8,100.82,15847.691980429694,49.8974,49.9072,49.843,49.8529,15847.692
2011-03-01 14:30:00,100.83,101.02,100.78,100.84,12975.9625611572,49.8578,49.9517,49.8331,49.8627,12975.9626
2011-03-01 14:35:00,100.84,100.91,100.74,100.85,12975.9625611572,49.8627,49.8974,49.8133,49.8677,12975.9626
2011-03-01 14:40:00,100.83,100.95,100.81,100.94,13826.845352052753,49.8578,49.9171,49.8479,49.9122,13826.8454
2011-03-01 14:45:00,100.95,101.07,100.88,101.03,22548.39395873218,49.9171,49.9765,49.8825,49.9567,22548.394
2011-03-01 14:50:00,101.02,101.17,101.0,101.13,23718.357796213568,49.9517,50.0259,49.9419,50.0061,23718.3578
2011-03-01 14:55:00,101.12,101.12,100.98,101.01,16273.13337587747,50.0012,50.0012,49.932,49.9468,16273.1334
2011-03-01 15:00:00,101.0,101.19,101.0,101.09,21591.15081897468,49.9419,50.0358,49.9419,49.9864,21591.1508
2011-03-01 15:05:00,101.08,101.14,100.95,100.98,14890.448840672196,49.9814,50.0111,49.9171,49.932,14890.4488
2011-03-01 15:10:00,100.98,101.06,100.92,101.02,18719.421399702187,49.932,49.9715,49.9023,49.9517,18719.4214
2011-03-01 15:15:00,101.02,101.19,100.97,101.18,22973.83535417996,49.9517,50.0358,49.927,50.0309,22973.8354
2011-03-01 15:20:00,101.18,101.29,101.17,101.23,34567.11338013188,50.0309,50.0853,50.0259,50.0556,34567.1134
2011-03-01 15:25:00,101.26,101.26,101.09,101.14,38396.08593916187,50.0704,50.0704,49.9864,50.0111,38396.0859
2011-03-01 15:30:00,101.12,101.23,101.11,101.22,46479.47245266964,50.0012,50.0556,49.9963,50.0506,46479.4725
2011-03-01 15:35:00,101.22,101.33,101.21,101.29,38502.44628802382,50.0506,50.105,50.0457,50.0853,38502.4463
2011-03-01 15:40:00,101.27,101.43,101.25,101.27,35524.35651988938,50.0754,50.1545,50.0655,50.0754,35524.3565
2011-03-01 15:45:00,101.28,101.37,101.05,101.05,78919.37885556264,50.0803,50.1248,49.9666,49.9666,78919.3789
2011-03-01 15:50:00,101.08,101.09,100.66,100.74,143799.19166134862,49.9814,49.9864,49.7737,49.8133,143799.1917
2011-03-01 15:55:00,100.74,100.81,100.58,100.62,309083.17379281,49.8133,49.8479,49.7342,49.754,309083.1738
2011-03-02 09:30:00,100.65,101.27,100.31,100.67,46585.83280153158,49.7688,50.0754,49.6007,49.7787,46585.8328
2011-03-02 09:35:00,100.63,101.07,100.49,100.97,25526.48372686662,49.7589,49.9765,49.6897,49.927,25526.4837
2011-03-02 09:40:00,100.98,101.33,100.98,101.06,23080.195703041903,49.932,50.105,49.932,49.9715,23080.1957
2011-03-02 09:45:00,101.03,101.06,100.44,100.7,26696.447564348007,49.9567,49.9715,49.665,49.7935,26696.4476
2011-03-02 09:50:00,100.68,100.78,100.5,100.6,17124.016166773024,49.7836,49.8331,49.6946,49.7441,17124.0162
2011-03-02 09:55:00,100.61,100.69,100.44,100.58,14996.80918953414,49.749,49.7886,49.665,49.7342,14996.8092
2011-03-02 10:00:00,100.54,100.55,100.34,100.44,18719.421399702187,49.7144,49.7193,49.6155,49.665,18719.4214
2011-03-02 10:05:00,100.43,100.54,100.34,100.42,29993.61837906828,49.66,49.7144,49.6155,49.6551,29993.6184
2011-03-02 10:10:00,100.4,100.42,100.07,100.13,11912.359072537756,49.6452,49.6551,49.482,49.5117,11912.3591
2011-03-02 10:15:00,100.12,100.13,99.92,100.0,17443.09721335886,49.5067,49.5117,49.4078,49.4474,17443.0972
2011-03-02 10:20:00,100.01,100.07,99.67,99.7,9678.791746436927,49.4523,49.482,49.2842,49.299,9678.7917
2011-03-02 10:25:00,99.7,99.83,99.66,99.82,28717.29419272495,49.299,49.3633,49.2793,49.3584,28717.2942
2011-03-02 10:30:00,99.82,99.94,99.76,99.87,19357.58349287385,49.3584,49.4177,49.3287,49.3831,19357.5835
2011-03-02 10:35:00,99.9,100.27,99.9,100.2,22548.39395873218,49.3979,49.5809,49.3979,49.5463,22548.394
2011-03-02 10:40:00,100.16,100.28,100.1,100.2,11486.91767708998,49.5265,49.5858,49.4968,49.5463,11486.9177
2011-03-02 10:45:00,100.18,100.32,100.15,100.32,20421.18698149329,49.5364,49.6056,49.5216,49.6056,20421.187
2011-03-02 10:50:00,100.32,100.39,100.23,100.26,17017.65581791108,49.6056,49.6402,49.5611,49.5759,17017.6558
2011-03-02 10:55:00,100.27,100.27,100.07,100.14,29887.25803020633,49.5809,49.5809,49.482,49.5166,29887.258
2011-03-02 11:00:00,100.13,100.38,100.12,100.23,48287.59838332269,49.5117,49.6353,49.5067,49.5611,48287.5984
2011-03-02 11:05:00,100.25,100.27,100.01,100.03,30738.14082110189,49.571,49.5809,49.4523,49.4622,30738.1408
2011-03-02 11:10:00,100.04,100.07,99.95,100.0,22654.754307594125,49.4672,49.482,49.4227,49.4474,22654.7543
2011-03-02 11:15:00,99.99,100.04,99.77,99.85,16592.214422463305,49.4424,49.4672,49.3337,49.3732,16592.2144
2011-03-02 11:20:00,99.84,99.94,99.72,99.78,27653.690704105506,49.3683,49.4177,49.3089,49.3386,27653.6907
2011-03-02 11:25:00,99.78,99.78,99.61,99.64,30312.69942565411,49.3386,49.3386,49.2545,49.2694,30312.6994
2011-03-02 11:30:00,99.65,99.73,99.6,99.68,14784.088491810253,49.2743,49.3139,49.2496,49.2892,14784.0885
2011-03-02 11:35:00,99.72,99.91,99.66,99.74,28717.29419272495,49.3089,49.4029,49.2793,49.3188,28717.2942
2011-03-02 11:40:00,99.75,99.83,99.55,99.6,17868.538608806633,49.3238,49.3633,49.2249,49.2496,17868.5386
2011-03-02 11:45:00,99.61,99.62,99.45,99.47,17974.898957668578,49.2545,49.2595,49.1754,49.1853,17974.899
2011-03-02 11:50:00,99.48,99.59,99.39,99.41,10636.034886194426,49.1903,49.2447,49.1458,49.1556,10636.0349
2011-03-02 11:55:00,99.39,99.43,99.2,99.23,20208.46628376941,49.1458,49.1655,49.0518,49.0666,20208.4663
2011-03-02 12:00:00,99.21,99.29,99.06,99.29,30525.420123378,49.0568,49.0963,48.9826,49.0963,30525.4201
2011-03-02 12:05:00,99.24,99.39,99.17,99.38,16485.85407360136,49.0716,49.1458,49.037,49.1408,16485.8541
2011-03-02 12:10:00,99.36,99.41,99.26,99.34,24462.880238247177,49.1309,49.1556,49.0815,49.121,24462.8802
2011-03-02 12:15:00,99.33,99.39,99.25,99.33,15634.971282705805,49.1161,49.1458,49.0765,49.1161,15634.9713
2011-03-02 12:20:00,99.35,99.46,99.29,99.44,13295.043607743031,49.126,49.1804,49.0963,49.1705,13295.0436
2011-03-02 12:25:00,99.44,99.6,99.43,99.54,8721.54860667943,49.1705,49.2496,49.1655,49.2199,8721.5486
2011-03-02 12:30:00,99.55,99.66,99.51,99.62,13614.124654328863,49.2249,49.2793,49.2051,49.2595,13614.1247
2011-03-02 12:35:00,99.65,99.84,99.65,99.8,14252.28674750053,49.2743,49.3683,49.2743,49.3485,14252.2867
2011-03-02 12:40:00,99.79,99.86,99.76,99.81,7551.584769198042,49.3435,49.3782,49.3287,49.3534,7551.5848
2011-03-02 12:45:00,99.78,99.86,99.77,99.85,6913.422676026376,49.3386,49.3782,49.3337,49.3732,6913.4227
2011-03-02 12:50:00,99.85,99.86,99.76,99.76,7870.665815783875,49.3732,49.3782,49.3287,49.3287,7870.6658
2011-03-02 12:55:00,99.74,99.82,99.67,99.69,9891.512444160817,49.3188,49.3584,49.2842,49.2941,9891.5124
2011-03-02 13:00:00,99.68,99.74,99.6,99.69,9359.710699851094,49.2892,49.3188,49.2496,49.2941,9359.7107
2011-03-02 13:05:00,99.73,99.75,99.58,99.58,5849.819187406933,49.3139,49.3238,49.2397,49.2397,5849.8192
2011-03-02 13:10:00,99.57,99.58,99.42,99.51,11167.836630504144,49.2348,49.2397,49.1606,49.2051,11167.8366
2011-03-02 13:15:00,99.48,99.5,99.32,99.34,13295.043607743031,49.1903,49.2001,49.1111,49.121,13295.0436
2011-03-02 13:20:00,99.34,99.47,99.34,99.41,7870.665815783875,49.121,49.1853,49.121,49.1556,7870.6658
2011-03-02 13:25:00,99.42,99.43,99.3,99.31,5424.377791959157,49.1606,49.1655,49.1013,49.1062,5424.3778
2011-03-02 13:30:00,99.31,99.36,99.2,99.2,13295.043607743031,49.1062,49.1309,49.0518,49.0518,13295.0436
2011-03-02 13:35:00,99.22,99.27,99.11,99.13,15634.971282705805,49.0617,49.0864,49.0073,49.0172,15634.9713
2011-03-02 13:40:00,99.13,99.15,99.03,99.04,8615.188257817485,49.0172,49.0271,48.9677,48.9727,8615.1883
2011-03-02 13:45:00,99.06,99.09,98.97,99.07,15209.529887258028,48.9826,48.9974,48.9381,48.9875,15209.5299
2011-03-02 13:50:00,99.1,99.13,99.04,99.06,9253.350350989149,49.0024,49.0172,48.9727,48.9826,9253.3504
2011-03-02 13:55:00,99.07,99.08,98.99,99.06,10316.953839608592,48.9875,48.9925,48.948,48.9826,10316.9538
2011-03-02 14:00:00,99.05,99.16,99.01,99.04,26483.72686662412,48.9776,49.032,48.9579,48.9727,26483.7269
2011-03-02 14:05:00,99.08,99.36,99.08,99.18,13720.485003190808,48.9925,49.1309,48.9925,49.0419,13720.485
2011-03-02 14:10:00,99.2,99.43,99.18,99.39,14890.448840672196,49.0518,49.1655,49.0419,49.1458,14890.4488
2011-03-02 14:15:00,99.4,99.57,99.38,99.47,30844.50116996383,49.1507,49.2348,49.1408,49.1853,30844.5012
2011-03-02 14:20:00,99.47,99.5,99.38,99.44,29249.095937034668,49.1853,49.2001,49.1408,49.1705,29249.0959
2011-03-02 14:25:00,99.42,99.48,99.39,99.44,21910.23186556052,49.1606,49.1903,49.1458,49.1705,21910.2319
2011-03-02 14:30:00,99.43,99.52,99.37,99.45,27121.888959795782,49.1655,49.21,49.1359,49.1754,27121.889
2011-03-02 14:35:00,99.48,99.69,99.48,99.63,15528.61093384386,49.1903,49.2941,49.1903,49.2644,15528.6109
2011-03-02 14:40:00,99.61,99.8,99.61,99.78,17655.817911082744,49.2545,49.3485,49.2545,49.3386,17655.8179
2011-03-02 14:45:00,99.79,99.9,99.74,99.75,18187.619655392467,49.3435,49.3979,49.3188,49.3238,18187.6197
2011-03-02 14:50:00,99.75,99.82,99.65,99.7,37119.761752818544,49.3238,49.3584,49.2743,49.299,37119.7618
2011-03-02 14:55:00,99.71,99.72,99.57,99.6,18613.06105084024,49.304,49.3089,49.2348,49.2496,18613.0611
2011-03-02 15:00:00,99.6,99.76,99.6,99.76,14571.367794086362,49.2496,49.3287,49.2496,49.3287,14571.3678
2011-03-02 15:05:00,99.76,99.89,99.75,99.81,20846.62837694108,49.3287,49.393,49.3238,49.3534,20846.6284
2011-03-02 15:10:00,99.8,99.85,99.65,99.66,28185.492448415225,49.3485,49.3732,49.2743,49.2793,28185.4924
2011-03-02 15:15:00,99.65,99.72,99.55,99.61,22442.03360987024,49.2743,49.3089,49.2249,49.2545,22442.0336
2011-03-02 15:20:00,99.63,99.68,99.57,99.6,25526.48372686662,49.2644,49.2892,49.2348,49.2496,25526.4837
2011-03-02 15:25:00,99.61,99.73,99.58,99.58,32014.46500744522,49.2545,49.3139,49.2397,49.2397,32014.465
2011-03-02 15:30:00,99.6,99.68,99.57,99.58,29355.456285896613,49.2496,49.2892,49.2348,49.2397,29355.4563
2011-03-02 15:35:00,99.58,99.58,99.44,99.49,26590.087215486063,49.2397,49.2397,49.1705,49.1952,26590.0872
2011-03-02 15:40:00,99.47,99.51,99.42,99.44,33078.06849606466,49.1853,49.2051,49.1606,49.1705,33078.0685
2011-03-02 15:45:00,99.44,99.44,99.27,99.3,83918.31525207401,49.1705,49.1705,49.0864,49.1013,83918.3153
2011-03-02 15:50:00,99.31,99.38,99.21,99.22,53392.895128696015,49.1062,49.1408,49.0568,49.0617,53392.8951
2011-03-02 15:55:00,99.22,99.23,99.09,99.14,137736.6517762178,49.0617,49.0666,48.9974,49.0221,137736.6518
2011-03-03 09:30:00,100.29,101.07,100.24,100.83,34035.31163582216,49.5908,49.9765,49.5661,49.8578,34035.3116
2011-03-03 09:35:00,100.86,100.93,100.61,100.77,29355.456285896613,49.8726,49.9072,49.749,49.8281,29355.4563
2011-03-03 09:40:00,100.78,100.93,100.67,100.74,16804.93512018719,49.8331,49.9072,49.7787,49.8133,16804.9351
2011-03-03 09:45:00,100.74,100.79,100.57,100.62,19463.9438417358,49.8133,49.838,49.7292,49.754,19463.9438
2011-03-03 09:50:00,100.67,100.74,100.48,100.64,21484.790470112737,49.7787,49.8133,49.6847,49.7638,21484.7905
2011-03-03 09:55:00,100.6,100.74,100.6,100.73,7338.864071474153,49.7441,49.8133,49.7441,49.8084,7338.8641
2011-03-03 10:00:00,100.66,100.81,100.63,100.64,32546.26675175494,49.7737,49.8479,49.7589,49.7638,32546.2668
2011-03-03 10:05:00,100.66,100.71,100.59,100.65,15315.890236119973,49.7737,49.7985,49.7391,49.7688,15315.8902
2011-03-03 10:10:00,100.67,100.84,100.64,100.76,14677.728142948306,49.7787,49.8627,49.7638,49.8232,14677.7281
2011-03-03 10:15:00,100.73,100.76,100.64,100.64,13082.322910019142,49.8084,49.8232,49.7638,49.7638,13082.3229
2011-03-03 10:20:00,100.61,100.65,100.37,100.4,7126.143373750265,49.749,49.7688,49.6303,49.6452,7126.1434
2011-03-03 10:25:00,100.46,100.52,100.41,100.43,8508.82790895554,49.6748,49.7045,49.6501,49.66,8508.8279
2011-03-03 10:30:00,100.43,100.47,100.26,100.27,18613.06105084024,49.66,49.6798,49.5759,49.5809,18613.0611
2011-03-03 10:35:00,100.27,100.46,100.27,100.46,10742.395235056369,49.5809,49.6748,49.5809,49.6748,10742.3952
2011-03-03 10:40:00,100.45,100.69,100.43,100.53,22761.11465645607,49.6699,49.7886,49.66,49.7095,22761.1147
2011-03-03 10:45:00,100.54,100.83,100.54,100.66,10423.314188470536,49.7144,49.8578,49.7144,49.7737,10423.3142
2011-03-03 10:50:00,100.66,100.66,100.54,100.57,5849.819187406933,49.7737,49.7737,49.7144,49.7292,5849.8192
2011-03-03 10:55:00,100.55,100.6,100.47,100.47,6062.539885130822,49.7193,49.7441,49.6798,49.6798,6062.5399
2011-03-03 11:00:00,100.44,100.67,100.44,100.63,7764.30546692193,49.665,49.7787,49.665,49.7589,7764.3055
2011-03-03 11:05:00,100.59,100.63,100.5,100.6,6913.422676026376,49.7391,49.7589,49.6946,49.7441,6913.4227
2011-03-03 11:10:00,100.63,100.65,100.53,100.53,7232.503722612209,49.7589,49.7688,49.7095,49.7095,7232.5037
2011-03-03 11:15:00,100.52,100.63,100.47,100.59,8827.908955541372,49.7045,49.7589,49.6798,49.7391,8827.909
2011-03-03 11:20:00,100.59,100.63,100.54,100.61,6168.900233992767,49.7391,49.7589,49.7144,49.749,6168.9002
2011-03-03 11:25:00,100.6,100.6,100.51,100.51,6487.9812805786,49.7441,49.7441,49.6996,49.6996,6487.9813
2011-03-03 11:30:00,100.51,100.54,100.49,100.51,8934.269304403317,49.6996,49.7144,49.6897,49.6996,8934.2693
2011-03-03 11:35:00,100.51,100.59,100.5,100.58,7977.026164645818,49.6996,49.7391,49.6946,49.7342,7977.0262
2011-03-03 11:40:00,100.54,100.75,100.54,100.72,21803.87151669857,49.7144,49.8182,49.7144,49.8034,21803.8715
2011-03-03 11:45:00,100.71,100.86,100.71,100.86,7232.503722612209,49.7985,49.8726,49.7985,49.8726,7232.5037
2011-03-03 11:50:00,100.86,101.0,100.81,100.88,11486.91767708998,49.8726,49.9419,49.8479,49.8825,11486.9177
2011-03-03 11:55:00,100.92,101.11,100.9,100.95,20208.46628376941,49.9023,49.9963,49.8924,49.9171,20208.4663
2011-03-03 12:00:00,100.95,101.03,100.93,100.96,5637.098489683045,49.9171,49.9567,49.9072,49.9221,5637.0985
2011-03-03 12:05:00,100.99,100.99,100.89,100.91,5849.819187406933,49.9369,49.9369,49.8875,49.8974,5849.8192
2011-03-03 12:10:00,100.9,100.94,100.79,100.81,7445.224420336098,49.8924,49.9122,49.838,49.8479,7445.2244
2011-03-03 12:15:00,100.78,100.9,100.78,100.83,8615.188257817485,49.8331,49.8924,49.8331,49.8578,8615.1883
2011-03-03 12:20:00,100.81,100.89,100.73,100.87,29674.537332482447,49.8479,49.8875,49.8084,49.8776,29674.5373
2011-03-03 12:25:00,100.86,100.94,100.86,100.86,8721.54860667943,49.8726,49.9122,49.8726,49.8726,8721.5486
2011-03-03 12:30:00,100.84,100.92,100.82,100.9,7019.78302488832,49.8627,49.9023,49.8529,49.8924,7019.783
2011-03-03 12:35:00,100.88,100.92,100.86,100.87,8402.467560093595,49.8825,49.9023,49.8726,49.8776,8402.4676
2011-03-03 12:40:00,100.86,100.99,100.86,100.98,8402.467560093595,49.8726,49.9369,49.8726,49.932,8402.4676
2011-03-03 12:45:00,100.98,101.01,100.95,101.01,8189.746862369707,49.932,49.9468,49.9171,49.9468,8189.7469
2011-03-03 12:50:00,101.0,101.06,100.99,101.06,8615.188257817485,49.9419,49.9715,49.9369,49.9715,8615.1883
2011-03-03 12:55:00,101.07,101.1,101.02,101.04,24569.24058710912,49.9765,49.9913,49.9517,49.9616,24569.2406
2011-03-03 13:00:00,101.04,101.11,101.02,101.05,12763.24186343331,49.9616,49.9963,49.9517,49.9666,12763.2419
2011-03-03 13:05:00,101.05,101.06,100.97,101.02,6168.900233992767,49.9666,49.9715,49.927,49.9517,6168.9002
2011-03-03 13:10:00,101.01,101.05,100.99,100.99,6062.539885130822,49.9468,49.9666,49.9369,49.9369,6062.5399
2011-03-03 13:15:00,100.98,101.0,100.89,100.97,10848.755583918311,49.932,49.9419,49.8875,49.927,10848.7556
2011-03-03 13:20:00,100.96,100.98,100.86,100.88,8934.269304403317,49.9221,49.932,49.8726,49.8825,8934.2693
2011-03-03 13:25:00,100.88,100.95,100.85,100.86,9040.62965326526,49.8825,49.9171,49.8677,49.8726,9040.6297
2011-03-03 13:30:00,100.89,100.89,100.79,100.79,4573.495001063603,49.8875,49.8875,49.838,49.838,4573.495
2011-03-03 13:35:00,100.84,100.88,100.8,100.88,5637.098489683045,49.8627,49.8825,49.843,49.8825,5637.0985
2011-03-03 13:40:00,100.88,100.88,100.8,100.8,2659.0087215486064,49.8825,49.8825,49.843,49.843,2659.0087
2011-03-03 13:45:00,100.75,100.79,100.73,100.74,6062.539885130822,49.8182,49.838,49.8084,49.8133,6062.5399
2011-03-03 13:50:00,100.75,100.84,100.75,100.81,5637.098489683045,49.8182,49.8627,49.8182,49.8479,5637.0985
2011-03-03 13:55:00,100.78,100.78,100.7,100.7,5637.098489683045,49.8331,49.8331,49.7935,49.7935,5637.0985
2011-03-03 14:00:00,100.7,100.75,100.68,100.75,6168.900233992767,49.7935,49.8182,49.7836,49.8182,6168.9002
2011-03-03 14:05:00,100.75,100.8,100.74,100.77,3297.170814720272,49.8182,49.843,49.8133,49.8281,3297.1708
2011-03-03 14:10:00,100.78,100.86,100.75,100.83,8721.54860667943,49.8331,49.8726,49.8182,49.8578,8721.5486
2011-03-03 14:15:00,100.82,100.83,100.72,100.72,3828.972559029993,49.8529,49.8578,49.8034,49.8034,3828.9726
2011-03-03 14:20:00,100.7,100.75,100.62,100.63,5956.179536268878,49.7935,49.8182,49.754,49.7589,5956.1795
2011-03-03 14:25:00,100.63,100.63,100.54,100.59,5849.819187406933,49.7589,49.7589,49.7144,49.7391,5849.8192
2011-03-03 14:30:00,100.6,100.73,100.6,100.68,7977.026164645818,49.7441,49.8084,49.7441,49.7836,7977.0262
2011-03-03 14:35:00,100.7,100.81,100.7,100.76,17124.016166773024,49.7935,49.8479,49.7935,49.8232,17124.0162
2011-03-03 14:40:00,100.76,100.79,100.73,100.76,5105.296745373324,49.8232,49.838,49.8084,49.8232,5105.2967
2011-03-03 14:45:00,100.77,100.82,100.7,100.7,9785.15209529887,49.8281,49.8529,49.7935,49.7935,9785.1521
2011-03-03 14:50:00,100.69,100.85,100.68,100.81,7870.665815783875,49.7886,49.8677,49.7836,49.8479,7870.6658
2011-03-03 14:55:00,100.84,100.86,100.77,100.83,13826.845352052753,49.8627,49.8726,49.8281,49.8578,13826.8454
2011-03-03 15:00:00,100.84,100.86,100.75,100.75,7870.665815783875,49.8627,49.8726,49.8182,49.8182,7870.6658
2011-03-03 15:05:00,100.77,100.85,100.74,100.75,21059.34907466496,49.8281,49.8677,49.8133,49.8182,21059.3491
2011-03-03 15:10:00,100.76,100.8,100.72,100.78,8934.269304403317,49.8232,49.843,49.8034,49.8331,8934.2693
2011-03-03 15:15:00,100.79,100.84,100.75,100.82,11380.557328228037,49.838,49.8627,49.8182,49.8529,11380.5573
2011-03-03 15:20:00,100.82,100.84,100.77,100.79,25420.123378004675,49.8529,49.8627,49.8281,49.838,25420.1234
2011-03-03 15:25:00,100.77,100.84,100.75,100.82,12550.521165709422,49.8281,49.8627,49.8182,49.8529,12550.5212
2011-03-03 15:30:00,100.82,100.84,100.72,100.79,20633.907679217184,49.8529,49.8627,49.8034,49.838,20633.9077
2011-03-03 15:35:00,100.8,100.82,100.74,100.82,21165.709423526907,49.843,49.8529,49.8133,49.8529,21165.7094
2011-03-03 15:40:00,100.81,100.85,100.74,100.84,27760.05105296745,49.8479,49.8677,49.8133,49.8627,27760.0511
2011-03-03 15:45:00,100.85,100.92,100.82,100.83,51372.04850031907,49.8677,49.9023,49.8529,49.8578,51372.0485
2011-03-03 15:50:00,100.84,100.88,100.81,100.86,58604.552222931285,49.8627,49.8825,49.8479,49.8726,58604.5522
2011-03-03 15:55:00,100.86,100.96,100.76,100.9,191874.06934694745,49.8726,49.9221,49.8232,49.8924,191874.0693
2011-03-04 09:30:00,100.66,101.11,100.66,100.96,37651.56349712826,49.7737,49.9963,49.7737,49.9221,37651.5635
2011-03-04 09:35:00,100.95,101.15,100.69,101.15,19570.30419059774,49.9171,50.016,49.7886,50.016,19570.3042
2011-03-04 09:40:00,101.15,101.32,101.01,101.07,12656.881514571363,50.016,50.1001,49.9468,49.9765,12656.8815
2011-03-04 09:45:00,101.05,101.19,100.87,101.1,9997.87279302276,49.9666,50.0358,49.8776,49.9913,9997.8728
2011-03-04 09:50:00,101.09,101.11,100.91,101.06,12444.160816847478,49.9864,49.9963,49.8974,49.9715,12444.1608
2011-03-04 09:55:00,101.09,101.14,100.9,100.98,8508.82790895554,49.9864,50.0111,49.8924,49.932,8508.8279
2011-03-04 10:00:00,100.97,100.97,100.71,100.71,9253.350350989149,49.927,49.927,49.7985,49.7985,9253.3504
2011-03-04 10:05:00,100.74,100.78,100.22,100.29,14996.80918953414,49.8133,49.8331,49.5562,49.5908,14996.8092
2011-03-04 10:10:00,100.29,100.29,99.99,100.05,14890.448840672196,49.5908,49.5908,49.4424,49.4721,14890.4488
2011-03-04 10:15:00,100.11,100.18,100.04,100.04,4573.495001063603,49.5018,49.5364,49.4672,49.4672,4573.495
2011-03-04 10:20:00,100.05,100.12,99.88,99.9,9997.87279302276,49.4721,49.5067,49.388,49.3979,9997.8728
2011-03-04 10:25:00,99.86,99.92,99.75,99.92,11380.557328228037,49.3782,49.4078,49.3238,49.4078,11380.5573
2011-03-04 10:30:00,99.96,100.13,99.87,100.07,17230.37651563497,49.4276,49.5117,49.3831,49.482,17230.3765
2011-03-04 10:35:00,100.07,100.2,100.0,100.13,23505.63709848968,49.482,49.5463,49.4474,49.5117,23505.6371
2011-03-04 10:40:00,100.2,100.39,100.17,100.19,12975.9625611572,49.5463,49.6402,49.5314,49.5413,12975.9626
2011-03-04 10:45:00,100.27,100.41,100.26,100.33,6275.260582854711,49.5809,49.6501,49.5759,49.6106,6275.2606
2011-03-04 10:50:00,100.31,100.36,100.25,100.29,2765.36907041055,49.6007,49.6254,49.571,49.5908,2765.3691
2011-03-04 10:55:00,100.3,100.4,100.28,100.33,5637.098489683045,49.5957,49.6452,49.5858,49.6106,5637.0985
2011-03-04 11:00:00,100.34,100.48,100.33,100.48,8721.54860667943,49.6155,49.6847,49.6106,49.6847,8721.5486
2011-03-04 11:05:00,100.45,100.47,100.25,100.27,5637.098489683045,49.6699,49.6798,49.571,49.5809,5637.0985
2011-03-04 11:10:00,100.23,100.32,100.16,100.32,5743.45883854499,49.5611,49.6056,49.5265,49.6056,5743.4588
2011-03-04 11:15:00,100.31,100.36,100.24,100.24,8827.908955541372,49.6007,49.6254,49.5661,49.5661,8827.909
2011-03-04 11:20:00,100.26,100.32,100.22,100.28,12231.440119123588,49.5759,49.6056,49.5562,49.5858,12231.4401
2011-03-04 11:25:00,100.26,100.26,100.18,100.23,2765.36907041055,49.5759,49.5759,49.5364,49.5611,2765.3691
2011-03-04 11:30:00,100.26,100.35,100.12,100.28,7977.026164645818,49.5759,49.6205,49.5067,49.5858,7977.0262
2011-03-04 11:35:00,100.29,100.37,100.24,100.33,4679.855349925547,49.5908,49.6303,49.5661,49.6106,4679.8553
2011-03-04 11:40:00,100.35,100.38,100.29,100.36,2552.648372686662,49.6205,49.6353,49.5908,49.6254,2552.6484
2011-03-04 11:45:00,100.36,100.36,100.25,100.25,2765.36907041055,49.6254,49.6254,49.571,49.571,2765.3691
2011-03-04 11:50:00,100.25,100.28,100.2,100.21,3297.170814720272,49.571,49.5858,49.5463,49.5512,3297.1708
2011-03-04 11:55:00,100.19,100.24,100.08,100.08,7977.026164645818,49.5413,49.5661,49.4869,49.4869,7977.0262
2011-03-04 12:00:00,100.07,100.13,99.96,100.05,10316.953839608592,49.482,49.5117,49.4276,49.4721,10316.9538
2011-03-04 12:05:00,99.97,100.03,99.92,99.93,5849.819187406933,49.4326,49.4622,49.4078,49.4128,5849.8192
2011-03-04 12:10:00,99.93,99.93,99.67,99.67,9466.071048713038,49.4128,49.4128,49.2842,49.2842,9466.071
2011-03-04 12:15:00,99.7,99.79,99.65,99.7,7977.026164645818,49.299,49.3435,49.2743,49.299,7977.0262
2011-03-04 12:20:00,99.67,99.78,99.63,99.72,16592.214422463305,49.2842,49.3386,49.2644,49.3089,16592.2144
2011-03-04 12:25:00,99.77,99.77,99.72,99.75,7870.665815783875,49.3337,49.3337,49.3089,49.3238,7870.6658
2011-03-04 12:30:00,99.75,99.83,99.69,99.77,14145.926398638583,49.3238,49.3633,49.2941,49.3337,14145.9264
2011-03-04 12:35:00,99.77,99.8,99.7,99.78,5424.377791959157,49.3337,49.3485,49.299,49.3386,5424.3778
2011-03-04 12:40:00,99.78,99.83,99.78,99.8,2659.0087215486064,49.3386,49.3633,49.3386,49.3485,2659.0087
2011-03-04 12:45:00,99.8,99.87,99.8,99.85,3828.972559029993,49.3485,49.3831,49.3485,49.3732,3828.9726
2011-03-04 12:50:00,99.83,99.83,99.72,99.73,4786.215698787491,49.3633,49.3633,49.3089,49.3139,4786.2157
2011-03-04 12:55:00,99.76,99.8,99.73,99.75,4254.41395447777,49.3287,49.3485,49.3139,49.3238,4254.414
2011-03-04 13:00:00,99.76,99.81,99.75,99.76,3297.170814720272,49.3287,49.3534,49.3238,49.3287,3297.1708
2011-03-04 13:05:00,99.79,99.85,99.79,99.79,3403.531163582216,49.3435,49.3732,49.3435,49.3435,3403.5312
2011-03-04 13:10:00,99.8,99.85,99.62,99.67,12337.800467985531,49.3485,49.3732,49.2595,49.2842,12337.8005
2011-03-04 13:15:00,99.66,99.7,99.63,99.7,3935.332907891937,49.2793,49.299,49.2644,49.299,3935.3329
2011-03-04 13:20:00,99.66,99.73,99.66,99.72,2871.729419272495,49.2793,49.3139,49.2793,49.3089,2871.7294
2011-03-04 13:25:00,99.74,99.76,99.64,99.64,7445.224420336098,49.3188,49.3287,49.2694,49.2694,7445.2244
2011-03-04 13:30:00,99.67,99.8,99.67,99.8,2552.648372686662,49.2842,49.3485,49.2842,49.3485,2552.6484
2011-03-04 13:35:00,99.81,99.85,99.79,99.83,3403.531163582216,49.3534,49.3732,49.3435,49.3633,3403.5312
2011-03-04 13:40:00,99.81,99.84,99.73,99.76,6168.900233992767,49.3534,49.3683,49.3139,49.3287,6168.9002
2011-03-04 13:45:00,99.74,99.75,99.64,99.66,5849.819187406933,49.3188,49.3238,49.2694,49.2793,5849.8192
2011-03-04 13:50:00,99.69,99.74,99.61,99.61,7338.864071474153,49.2941,49.3188,49.2545,49.2545,7338.8641
2011-03-04 13:55:00,99.61,99.79,99.6,99.76,9678.791746436927,49.2545,49.3435,49.2496,49.3287,9678.7917
2011-03-04 14:00:00,99.76,99.76,99.62,99.64,6168.900233992767,49.3287,49.3287,49.2595,49.2694,6168.9002
2011-03-04 14:05:00,99.63,99.65,99.56,99.56,5743.45883854499,49.2644,49.2743,49.2298,49.2298,5743.4588
2011-03-04 14:10:00,99.55,99.67,99.55,99.63,4679.855349925547,49.2249,49.2842,49.2249,49.2644,4679.8553
2011-03-04 14:15:00,99.64,99.68,99.55,99.6,13401.403956604976,49.2694,49.2892,49.2249,49.2496,13401.404
2011-03-04 14:20:00,99.6,99.69,99.57,99.69,3616.251861306104,49.2496,49.2941,49.2348,49.2941,3616.2519
2011-03-04 14:25:00,99.68,99.76,99.66,99.76,6381.620931716655,49.2892,49.3287,49.2793,49.3287,6381.6209
2011-03-04 14:30:00,99.76,99.77,99.66,99.72,9040.62965326526,49.3287,49.3337,49.2793,49.3089,9040.6297
2011-03-04 14:35:00,99.69,99.71,99.64,99.71,5318.017443097213,49.2941,49.304,49.2694,49.304,5318.0174
2011-03-04 14:40:00,99.7,99.71,99.64,99.66,6168.900233992767,49.299,49.304,49.2694,49.2793,6168.9002
2011-03-04 14:45:00,99.67,99.7,99.61,99.65,5318.017443097213,49.2842,49.299,49.2545,49.2743,5318.0174
2011-03-04 14:50:00,99.66,99.72,99.65,99.69,4892.576047649435,49.2793,49.3089,49.2743,49.2941,4892.576
2011-03-04 14:55:00,99.69,99.73,99.62,99.73,26377.366517762173,49.2941,49.3139,49.2595,49.3139,26377.3665
2011-03-04 15:00:00,99.76,99.92,99.76,99.9,14358.647096362474,49.3287,49.4078,49.3287,49.3979,14358.6471
2011-03-04 15:05:00,99.9,99.9,99.79,99.81,7551.584769198042,49.3979,49.3979,49.3435,49.3534,7551.5848
2011-03-04 15:10:00,99.81,99.89,99.78,99.81,11167.836630504144,49.3534,49.393,49.3386,49.3534,11167.8366
2011-03-04 15:15:00,99.81,99.87,99.76,99.82,26483.72686662412,49.3534,49.3831,49.3287,49.3584,26483.7269
2011-03-04 15:20:00,99.81,99.82,99.7,99.73,21591.15081897468,49.3534,49.3584,49.299,49.3139,21591.1508
2011-03-04 15:25:00,99.72,99.75,99.62,99.67,17762.17825994469,49.3089,49.3238,49.2595,49.2842,17762.1783
2011-03-04 15:30:00,99.67,99.68,99.55,99.6,24356.519889385232,49.2842,49.2892,49.2249,49.2496,24356.5199
2011-03-04 15:35:00,99.6,99.71,99.6,99.71,18932.14209742608,49.2496,49.304,49.2496,49.304,18932.1421
2011-03-04 15:40:00,99.73,99.84,99.71,99.76,18719.421399702187,49.3139,49.3683,49.304,49.3287,18719.4214
2011-03-04 15:45:00,99.78,100.13,99.77,100.04,57221.86768772601,49.3386,49.5117,49.3337,49.4672,57221.8677
2011-03-04 15:50:00,100.05,100.26,100.03,100.21,58498.191874069336,49.4721,49.5759,49.4622,49.5512,58498.1919
2011-03-04 15:55:00,100.21,100.3,100.11,100.27,128696.02212295256,49.5512,49.5957,49.5018,49.5809,128696.0221
2011-03-07 09:30:00,100.73,100.91,100.68,100.68,37438.84279940437,49.8084,49.8974,49.7836,49.7836,37438.8428
2011-03-07 09:35:00,100.69,100.9,100.56,100.9,26590.087215486063,49.7886,49.8924,49.7243,49.8924,26590.0872
2011-03-07 09:40:00,100.84,101.02,100.73,100.91,9359.710699851094,49.8627,49.9517,49.8084,49.8974,9359.7107
2011-03-07 09:45:00,100.9,101.03,100.85,101.02,8827.908955541372,49.8924,49.9567,49.8677,49.9517,8827.909
2011-03-07 09:50:00,101.02,101.07,100.57,100.71,21803.87151669857,49.9517,49.9765,49.7292,49.7985,21803.8715
2011-03-07 09:55:00,100.65,100.73,100.55,100.7,5211.657094235268,49.7688,49.8084,49.7193,49.7935,5211.6571
2011-03-07 10:00:00,100.69,100.76,100.53,100.59,7764.30546692193,49.7886,49.8232,49.7095,49.7391,7764.3055
2011-03-07 10:05:00,100.59,100.62,100.29,100.41,11274.19697936609,49.7391,49.754,49.5908,49.6501,11274.197
2011-03-07 10:10:00,100.41,100.6,100.37,100.54,17549.4575622208,49.6501,49.7441,49.6303,49.7144,17549.4576
2011-03-07 10:15:00,100.5,100.51,100.35,100.39,18506.700701978298,49.6946,49.6996,49.6205,49.6402,18506.7007
2011-03-07 10:20:00,100.4,100.58,100.34,100.53,7764.30546692193,49.6452,49.7342,49.6155,49.7095,7764.3055
2011-03-07 10:25:00,100.56,100.69,100.41,100.66,9572.431397574985,49.7243,49.7886,49.6501,49.7737,9572.4314
2011-03-07 10:30:00,100.66,100.78,100.5,100.7,12763.24186343331,49.7737,49.8331,49.6946,49.7935,12763.2419
2011-03-07 10:35:00,100.65,100.7,100.39,100.42,11167.836630504144,49.7688,49.7935,49.6402,49.6551,11167.8366
2011-03-07 10:40:00,100.43,100.54,100.14,100.23,14890.448840672196,49.66,49.7144,49.5166,49.5611,14890.4488
2011-03-07 10:45:00,100.18,100.27,100.12,100.13,21059.34907466496,49.5364,49.5809,49.5067,49.5117,21059.3491
2011-03-07 10:50:00,100.13,100.28,100.12,100.13,12763.24186343331,49.5117,49.5858,49.5067,49.5117,12763.2419
2011-03-07 10:55:00,100.21,100.36,100.09,100.26,5637.098489683045,49.5512,49.6254,49.4919,49.5759,5637.0985
2011-03-07 11:00:00,100.18,100.23,100.06,100.08,7232.503722612209,49.5364,49.5611,49.4771,49.4869,7232.5037
2011-03-07 11:05:00,100.18,100.32,100.02,100.28,17443.09721335886,49.5364,49.6056,49.4573,49.5858,17443.0972
2011-03-07 11:10:00,100.33,100.36,100.12,100.23,4360.774303339715,49.6106,49.6254,49.5067,49.5611,4360.7743
2011-03-07 11:15:00,100.27,100.4,100.23,100.32,4360.774303339715,49.5809,49.6452,49.5611,49.6056,4360.7743
2011-03-07 11:20:00,100.35,100.43,100.25,100.3,4573.495001063603,49.6205,49.66,49.571,49.5957,4573.495
2011-03-07 11:25:00,100.35,100.35,100.16,100.24,10848.755583918311,49.6205,49.6205,49.5265,49.5661,10848.7556
2011-03-07 11:30:00,100.27,100.35,100.2,100.21,6807.062327164432,49.5809,49.6205,49.5463,49.5512,6807.0623
2011-03-07 11:35:00,100.2,100.46,100.2,100.43,7977.026164645818,49.5463,49.6748,49.5463,49.66,7977.0262
2011-03-07 11:40:00,100.38,100.42,100.13,100.13,16485.85407360136,49.6353,49.6551,49.5117,49.5117,16485.8541
2011-03-07 11:45:00,100.12,100.16,99.83,99.92,19251.22314401191,49.5067,49.5265,49.3633,49.4078,19251.2231
2011-03-07 11:50:00,99.85,99.96,99.72,99.92,28185.492448415225,49.3732,49.4276,49.3089,49.4078,28185.4924
2011-03-07 11:55:00,99.97,99.97,99.64,99.83,13082.322910019142,49.4326,49.4326,49.2694,49.3633,13082.3229
2011-03-07 12:00:00,99.83,99.89,99.76,99.78,10104.233141884704,49.3633,49.393,49.3287,49.3386,10104.2331
2011-03-07 12:05:00,99.78,99.93,99.76,99.93,6062.539885130822,49.3386,49.4128,49.3287,49.4128,6062.5399
2011-03-07 12:10:00,99.93,99.93,99.7,99.93,9146.990002127206,49.4128,49.4128,49.299,49.4128,9146.99
2011-03-07 12:15:00,99.92,99.92,99.63,99.63,8827.908955541372,49.4078,49.4078,49.2644,49.2644,8827.909
2011-03-07 12:20:00,99.67,99.72,99.59,99.65,23824.718145075512,49.2842,49.3089,49.2447,49.2743,23824.7181
2011-03-07 12:25:00,99.6,99.63,99.36,99.39,15103.169538396083,49.2496,49.2644,49.1309,49.1458,15103.1695
2011-03-07 12:30:00,99.35,99.54,99.33,99.47,16485.85407360136,49.126,49.2199,49.1161,49.1853,16485.8541
2011-03-07 12:35:00,99.41,99.58,99.41,99.5,7126.143373750265,49.1556,49.2397,49.1556,49.2001,7126.1434
2011-03-07 12:40:00,99.5,99.51,99.41,99.43,4679.855349925547,49.2001,49.2051,49.1556,49.1655,4679.8553
2011-03-07 12:45:00,99.39,99.45,99.34,99.34,5849.819187406933,49.1458,49.1754,49.121,49.121,5849.8192
2011-03-07 12:50:00,99.38,99.38,99.2,99.28,9466.071048713038,49.1408,49.1408,49.0518,49.0914,9466.071
2011-03-07 12:55:00,99.25,99.29,99.1,99.13,11167.836630504144,49.0765,49.0963,49.0024,49.0172,11167.8366
2011-03-07 13:00:00,99.19,99.24,98.99,99.0,5637.098489683045,49.0469,49.0716,48.948,48.9529,5637.0985
2011-03-07 13:05:00,99.04,99.19,99.03,99.12,4254.41395447777,48.9727,49.0469,48.9677,49.0122,4254.414
2011-03-07 13:10:00,99.13,99.14,98.97,99.1,6487.9812805786,49.0172,49.0221,48.9381,49.0024,6487.9813
2011-03-07 13:15:00,99.16,99.4,99.16,99.36,21165.709423526907,49.032,49.1507,49.032,49.1309,21165.7094
2011-03-07 13:20:00,99.31,99.35,99.24,99.34,4254.41395447777,49.1062,49.126,49.0716,49.121,4254.414
2011-03-07 13:25:00,99.35,99.51,99.35,99.39,6807.062327164432,49.126,49.2051,49.126,49.1458,6807.0623
2011-03-07 13:30:00,99.42,99.56,99.33,99.56,5318.017443097213,49.1606,49.2298,49.1161,49.2298,5318.0174
2011-03-07 13:35:00,99.54,99.56,99.51,99.51,957.2431397574984,49.2199,49.2298,49.2051,49.2051,957.2431
2011-03-07 13:40:00,99.52,99.6,99.43,99.43,7870.665815783875,49.21,49.2496,49.1655,49.1655,7870.6658
2011-03-07 13:45:00,99.41,99.51,99.37,99.51,4679.855349925547,49.1556,49.2051,49.1359,49.2051,4679.8553
2011-03-07 13:50:00,99.51,99.56,99.29,99.38,4360.774303339715,49.2051,49.2298,49.0963,49.1408,4360.7743
2011-03-07 13:55:00,99.37,99.46,99.36,99.4,2765.36907041055,49.1359,49.1804,49.1309,49.1507,2765.3691
2011-03-07 14:00:00,99.35,99.51,99.35,99.45,4148.053605615826,49.126,49.2051,49.126,49.1754,4148.0536
2011-03-07 14:05:00,99.46,99.5,99.39,99.4,3722.612210168049,49.1804,49.2001,49.1458,49.1507,3722.6122
2011-03-07 14:10:00,99.4,99.43,99.27,99.29,5530.738140821101,49.1507,49.1655,49.0864,49.0963,5530.7381
2011-03-07 14:15:00,99.29,99.58,99.29,99.58,6913.422676026376,49.0963,49.2397,49.0963,49.2397,6913.4227
2011-03-07 14:20:00,99.6,99.6,99.45,99.53,8083.386513507763,49.2496,49.2496,49.1754,49.215,8083.3865
2011-03-07 14:25:00,99.48,99.67,99.46,99.55,10955.115932780258,49.1903,49.2842,49.1804,49.2249,10955.1159
2011-03-07 14:30:00,99.5,99.6,99.49,99.57,8083.386513507763,49.2001,49.2496,49.1952,49.2348,8083.3865
2011-03-07 14:35:00,99.55,99.65,99.47,99.57,4892.576047649435,49.2249,49.2743,49.1853,49.2348,4892.576
2011-03-07 14:40:00,99.54,99.62,99.5,99.61,6168.900233992767,49.2199,49.2595,49.2001,49.2545,6168.9002
2011-03-07 14:45:00,99.59,99.75,99.59,99.66,7445.224420336098,49.2447,49.3238,49.2447,49.2793,7445.2244
2011-03-07 14:50:00,99.68,99.78,99.62,99.76,5637.098489683045,49.2892,49.3386,49.2595,49.3287,5637.0985
2011-03-07 14:55:00,99.78,99.81,99.68,99.76,5637.098489683045,49.3386,49.3534,49.2892,49.3287,5637.0985
2011-03-07 15:00:00,99.79,99.8,99.67,99.75,6062.539885130822,49.3435,49.3485,49.2842,49.3238,6062.5399
2011-03-07 15:05:00,99.71,99.87,99.71,99.87,3509.89151244416,49.304,49.3831,49.304,49.3831,3509.8915
2011-03-07 15:10:00,99.86,100.01,99.81,99.92,7232.503722612209,49.3782,49.4523,49.3534,49.4078,7232.5037
2011-03-07 15:15:00,99.9,99.91,99.79,99.81,8827.908955541372,49.3979,49.4029,49.3435,49.3534,8827.909
2011-03-07 15:20:00,99.77,99.87,99.75,99.85,9891.512444160817,49.3337,49.3831,49.3238,49.3732,9891.5124
2011-03-07 15:25:00,99.86,100.07,99.83,100.04,9146.990002127206,49.3782,49.482,49.3633,49.4672,9146.99
2011-03-07 15:30:00,100.02,100.14,99.96,100.13,11061.476281642204,49.4573,49.5166,49.4276,49.5117,11061.4763
2011-03-07 15:35:00,100.13,100.19,99.93,99.93,31482.6632631355,49.5117,49.5413,49.4128,49.4128,31482.6633
2011-03-07 15:40:00,99.99,100.09,99.96,100.0,18081.259306530523,49.4424,49.4919,49.4276,49.4474,18081.2593
2011-03-07 15:45:00,99.98,100.06,99.9,99.95,32014.46500744522,49.4375,49.4771,49.3979,49.4227,32014.465
2011-03-07 15:50:00,99.93,99.93,99.76,99.79,31801.74430972133,49.4128,49.4128,49.3287,49.3435,31801.7443
2011-03-07 15:55:00,99.79,99.82,99.5,99.61,95724.31397574984,49.3435,49.3584,49.2001,49.2545,95724.314
2011-03-08 09:30:00,99.98,100.96,99.79,100.68,42544.1395447777,49.4375,49.9221,49.3435,49.7836,42544.1395
2011-03-08 09:35:00,100.79,100.79,100.17,100.17,4786.215698787491,49.838,49.838,49.5314,49.5314,4786.2157
2011-03-08 09:40:00,100.18,100.37,100.06,100.37,13614.124654328863,49.5364,49.6303,49.4771,49.6303,13614.1247
2011-03-08 09:45:00,100.29,100.33,100.05,100.08,12550.521165709422,49.5908,49.6106,49.4721,49.4869,12550.5212
2011-03-08 09:50:00,100.12,100.48,100.12,100.25,9891.512444160817,49.5067,49.6847,49.5067,49.571,9891.5124
2011-03-08 09:55:00,100.22,100.6,100.22,100.59,10210.593490746647,49.5562,49.7441,49.5562,49.7391,10210.5935
2011-03-08 10:00:00,100.59,100.75,100.57,100.59,18506.700701978298,49.7391,49.8182,49.7292,49.7391,18506.7007
2011-03-08 10:05:00,100.6,100.62,100.47,100.47,12018.7194213997,49.7441,49.754,49.6798,49.6798,12018.7194
2011-03-08 10:10:00,100.51,100.73,100.46,100.58,14252.28674750053,49.6996,49.8084,49.6748,49.7342,14252.2867
2011-03-08 10:15:00,100.61,100.86,100.61,100.76,13507.76430546692,49.749,49.8726,49.749,49.8232,13507.7643
2011-03-08 10:20:00,100.7,100.86,100.58,100.62,6594.341629440543,49.7935,49.8726,49.7342,49.754,6594.3416
2011-03-08 10:25:00,100.51,100.69,100.39,100.69,10848.755583918311,49.6996,49.7886,49.6402,49.7886,10848.7556
2011-03-08 10:30:00,100.69,100.75,100.58,100.72,11805.998723675812,49.7886,49.8182,49.7342,49.8034,11805.9987
2011-03-08 10:35:00,100.7,100.8,100.62,100.62,14358.647096362474,49.7935,49.843,49.754,49.754,14358.6471
2011-03-08 10:40:00,100.64,100.74,100.51,100.6,7870.665815783875,49.7638,49.8133,49.6996,49.7441,7870.6658
2011-03-08 10:45:00,100.6,100.78,100.6,100.68,9359.710699851094,49.7441,49.8331,49.7441,49.7836,9359.7107
2011-03-08 10:50:00,100.71,100.78,100.65,100.69,15315.890236119973,49.7985,49.8331,49.7688,49.7886,15315.8902
2011-03-08 10:55:00,100.68,100.7,100.6,100.7,8083.386513507763,49.7836,49.7935,49.7441,49.7935,8083.3865
2011-03-08 11:00:00,100.68,100.76,100.64,100.66,17549.4575622208,49.7836,49.8232,49.7638,49.7737,17549.4576
2011-03-08 11:05:00,100.65,100.7,100.61,100.66,10848.755583918311,49.7688,49.7935,49.749,49.7737,10848.7556
2011-03-08 11:10:00,100.64,100.7,100.54,100.67,8402.467560093595,49.7638,49.7935,49.7144,49.7787,8402.4676
2011-03-08 11:15:00,100.69,100.72,100.53,100.65,8827.908955541372,49.7886,49.8034,49.7095,49.7688,8827.909
2011-03-08 11:20:00,100.64,100.91,100.63,100.89,14571.367794086362,49.7638,49.8974,49.7589,49.8875,14571.3678
2011-03-08 11:25:00,100.89,100.93,100.77,100.92,11167.836630504144,49.8875,49.9072,49.8281,49.9023,11167.8366
2011-03-08 11:30:00,100.92,101.04,100.9,100.99,16273.13337587747,49.9023,49.9616,49.8924,49.9369,16273.1334
2011-03-08 11:35:00,100.99,100.99,100.86,100.86,9040.62965326526,49.9369,49.9369,49.8726,49.8726,9040.6297
2011-03-08 11:40:00,100.86,100.97,100.83,100.93,13507.76430546692,49.8726,49.927,49.8578,49.9072,13507.7643
2011-03-08 11:45:00,100.97,101.02,100.79,100.81,12444.160816847478,49.927,49.9517,49.838,49.8479,12444.1608
2011-03-08 11:50:00,100.85,101.0,100.85,101.0,12550.521165709422,49.8677,49.9419,49.8677,49.9419,12550.5212
2011-03-08 11:55:00,100.95,101.17,100.92,101.17,17549.4575622208,49.9171,50.0259,49.9023,50.0259,17549.4576
2011-03-08 12:00:00,101.18,101.27,101.15,101.23,17230.37651563497,50.0309,50.0754,50.016,50.0556,17230.3765
2011-03-08 12:05:00,101.23,101.25,101.15,101.17,5105.296745373324,50.0556,50.0655,50.016,50.0259,5105.2967
2011-03-08 12:10:00,101.17,101.33,101.16,101.18,9466.071048713038,50.0259,50.105,50.021,50.0309,9466.071
2011-03-08 12:15:00,101.18,101.23,101.14,101.16,5956.179536268878,50.0309,50.0556,50.0111,50.021,5956.1795
2011-03-08 12:20:00,101.17,101.25,101.16,101.22,4892.576047649435,50.0259,50.0655,50.021,50.0506,4892.576
2011-03-08 12:25:00,101.19,101.28,101.15,101.28,4360.774303339715,50.0358,50.0803,50.016,50.0803,4360.7743
2011-03-08 12:30:00,101.26,101.33,101.25,101.29,4573.495001063603,50.0704,50.105,50.0655,50.0853,4573.495
2011-03-08 12:35:00,101.31,101.4,101.29,101.39,4254.41395447777,50.0951,50.1396,50.0853,50.1347,4254.414
2011-03-08 12:40:00,101.37,101.42,101.17,101.17,8189.746862369707,50.1248,50.1495,50.0259,50.0259,8189.7469
2011-03-08 12:45:00,101.2,101.2,101.09,101.09,6807.062327164432,50.0408,50.0408,49.9864,49.9864,6807.0623
2011-03-08 12:50:00,101.14,101.19,101.14,101.17,10210.593490746647,50.0111,50.0358,50.0111,50.0259,10210.5935
2011-03-08 12:55:00,101.14,101.14,101.05,101.07,2127.206977238885,50.0111,50.0111,49.9666,49.9765,2127.207
2011-03-08 13:00:00,101.06,101.17,101.0,101.16,8615.188257817485,49.9715,50.0259,49.9419,50.021,8615.1883
2011-03-08 13:05:00,101.17,101.21,101.17,101.21,2765.36907041055,50.0259,50.0457,50.0259,50.0457,2765.3691
2011-03-08 13:10:00,101.2,101.22,101.16,101.17,5318.017443097213,50.0408,50.0506,50.021,50.0259,5318.0174
2011-03-08 13:15:00,101.17,101.18,101.05,101.08,6594.341629440543,50.0259,50.0309,49.9666,49.9814,6594.3416
2011-03-08 13:20:00,101.06,101.13,101.06,101.13,8402.467560093595,49.9715,50.0061,49.9715,50.0061,8402.4676
2011-03-08 13:25:00,101.15,101.2,101.13,101.2,1914.4862795149968,50.016,50.0408,50.0061,50.0408,1914.4863
2011-03-08 13:30:00,101.2,101.32,101.19,101.32,6594.341629440543,50.0408,50.1001,50.0358,50.1001,6594.3416
2011-03-08 13:35:00,101.32,101.45,101.31,101.34,9466.071048713038,50.1001,50.1644,50.0951,50.11,9466.071
2011-03-08 13:40:00,101.31,101.34,101.14,101.14,5105.296745373324,50.0951,50.11,50.0111,50.0111,5105.2967
2011-03-08 13:45:00,101.15,101.26,101.1,101.26,5105.296745373324,50.016,50.0704,49.9913,50.0704,5105.2967
2011-03-08 13:50:00,101.27,101.27,101.18,101.23,11912.359072537756,50.0754,50.0754,50.0309,50.0556,11912.3591
2011-03-08 13:55:00,101.23,101.28,101.19,101.21,8615.188257817485,50.0556,50.0803,50.0358,50.0457,8615.1883
2011-03-08 14:00:00,101.22,101.27,101.06,101.06,11593.278025951924,50.0506,50.0754,49.9715,49.9715,11593.278
2011-03-08 14:05:00,101.07,101.08,100.98,100.99,24781.96128483301,49.9765,49.9814,49.932,49.9369,24781.9613
2011-03-08 14:10:00,100.98,100.98,100.87,100.87,11167.836630504144,49.932,49.932,49.8776,49.8776,11167.8366
2011-03-08 14:15:00,100.86,101.01,100.83,101.01,4573.495001063603,49.8726,49.9468,49.8578,49.9468,4573.495
2011-03-08 14:20:00,101.0,101.03,100.91,100.98,8189.746862369707,49.9419,49.9567,49.8974,49.932,8189.7469
2011-03-08 14:25:00,100.99,100.99,100.86,100.86,10636.034886194426,49.9369,49.9369,49.8726,49.8726,10636.0349
2011-03-08 14:30:00,100.86,100.88,100.71,100.72,6275.260582854711,49.8726,49.8825,49.7985,49.8034,6275.2606
2011-03-08 14:35:00,100.75,101.01,100.75,100.98,9359.710699851094,49.8182,49.9468,49.8182,49.932,9359.7107
2011-03-08 14:40:00,101.02,101.17,100.98,101.14,10848.755583918311,49.9517,50.0259,49.932,50.0111,10848.7556
2011-03-08 14:45:00,101.14,101.17,101.07,101.17,7126.143373750265,50.0111,50.0259,49.9765,50.0259,7126.1434
2011-03-08 14:50:00,101.19,101.19,101.04,101.11,7019.78302488832,50.0358,50.0358,49.9616,49.9963,7019.783
2011-03-08 14:55:00,101.14,101.16,101.07,101.16,7126.143373750265,50.0111,50.021,49.9765,50.021,7126.1434
2011-03-08 15:00:00,101.09,101.09,100.94,100.97,8721.54860667943,49.9864,49.9864,49.9122,49.927,8721.5486
2011-03-08 15:05:00,101.0,101.04,100.97,101.02,14677.728142948306,49.9419,49.9616,49.927,49.9517,14677.7281
2011-03-08 15:10:00,101.03,101.08,101.01,101.07,10316.953839608592,49.9567,49.9814,49.9468,49.9765,10316.9538
2011-03-08 15:15:00,101.06,101.06,100.98,101.02,27334.60965751967,49.9715,49.9715,49.932,49.9517,27334.6097
2011-03-08 15:20:00,101.02,101.12,101.02,101.04,12125.079770261644,49.9517,50.0012,49.9517,49.9616,12125.0798
2011-03-08 15:25:00,101.02,101.04,100.85,100.94,15528.61093384386,49.9517,49.9616,49.8677,49.9122,15528.6109
2011-03-08 15:30:00,100.95,100.99,100.86,100.99,12018.7194213997,49.9171,49.9369,49.8726,49.9369,12018.7194
2011-03-08 15:35:00,101.0,101.01,100.92,100.98,16166.773027015526,49.9419,49.9468,49.9023,49.932,16166.773
2011-03-08 15:40:00,100.96,101.02,100.9,101.0,17017.65581791108,49.9221,49.9517,49.8924,49.9419,17017.6558
2011-03-08 15:45:00,101.02,101.08,100.99,101.04,29142.735588172724,49.9517,49.9814,49.9369,49.9616,29142.7356
2011-03-08 15:50:00,101.03,101.04,100.81,100.84,57860.02978089767,49.9567,49.9616,49.8479,49.8627,57860.0298
2011-03-08 15:55:00,100.85,100.87,100.71,100.75,155605.19038502444,49.8677,49.8776,49.7985,49.8182,155605.1904
2011-03-09 09:30:00,100.49,100.49,100.16,100.19,20314.82663263136,49.6897,49.6897,49.5265,49.5413,20314.8266
2011-03-09 09:35:00,100.19,100.37,100.04,100.14,9891.512444160817,49.5413,49.6303,49.4672,49.5166,9891.5124
2011-03-09 09:40:00,100.13,100.4,100.12,100.31,7126.143373750265,49.5117,49.6452,49.5067,49.6007,7126.1434
2011-03-09 09:45:00,100.29,100.29,99.93,100.07,8402.467560093595,49.5908,49.5908,49.4128,49.482,8402.4676
2011-03-09 09:50:00,100.04,100.11,99.99,100.06,3190.8104658583275,49.4672,49.5018,49.4424,49.4771,3190.8105
2011-03-09 09:55:00,100.0,100.02,99.7,99.7,7232.503722612209,49.4474,49.4573,49.299,49.299,7232.5037
2011-03-09 10:00:00,99.76,99.88,99.73,99.88,9997.87279302276,49.3287,49.388,49.3139,49.388,9997.8728
2011-03-09 10:05:00,99.91,99.95,99.83,99.88,9466.071048713038,49.4029,49.4227,49.3633,49.388,9466.071
2011-03-09 10:10:00,99.88,100.05,99.88,99.88,3297.170814720272,49.388,49.4721,49.388,49.388,3297.1708
2011-03-09 10:15:00,99.95,100.01,99.9,100.01,3616.251861306104,49.4227,49.4523,49.3979,49.4523,3616.2519
2011-03-09 10:20:00,100.06,100.14,100.04,100.14,2765.36907041055,49.4771,49.5166,49.4672,49.5166,2765.3691
2011-03-09 10:25:00,100.1,100.23,100.06,100.23,5637.098489683045,49.4968,49.5611,49.4771,49.5611,5637.0985
2011-03-09 10:30:00,100.25,100.3,100.11,100.15,5637.098489683045,49.571,49.5957,49.5018,49.5216,5637.0985
2011-03-09 10:35:00,100.15,100.24,100.14,100.23,4041.6932567538815,49.5216,49.5661,49.5166,49.5611,4041.6933
2011-03-09 10:40:00,100.21,100.21,100.07,100.09,5743.45883854499,49.5512,49.5512,49.482,49.4919,5743.4588
2011-03-09 10:45:00,100.1,100.23,100.08,100.15,9040.62965326526,49.4968,49.5611,49.4869,49.5216,9040.6297
2011-03-09 10:50:00,100.2,100.23,99.98,100.02,14358.647096362474,49.5463,49.5611,49.4375,49.4573,14358.6471
2011-03-09 10:55:00,99.97,99.99,99.78,99.88,13295.043607743031,49.4326,49.4424,49.3386,49.388,13295.0436
2011-03-09 11:00:00,99.82,99.83,99.71,99.78,14252.28674750053,49.3584,49.3633,49.304,49.3386,14252.2867
2011-03-09 11:05:00,99.78,100.17,99.78,100.15,13614.124654328863,49.3386,49.5314,49.3386,49.5216,13614.1247
2011-03-09 11:10:00,100.19,100.48,100.17,100.39,10848.755583918311,49.5413,49.6847,49.5314,49.6402,10848.7556
2011-03-09 11:15:00,100.39,100.5,100.36,100.47,2978.089768134439,49.6402,49.6946,49.6254,49.6798,2978.0898
2011-03-09 11:20:00,100.5,100.61,100.5,100.53,5849.819187406933,49.6946,49.749,49.6946,49.7095,5849.8192
2011-03-09 11:25:00,100.59,100.65,100.59,100.65,3616.251861306104,49.7391,49.7688,49.7391,49.7688,3616.2519
2011-03-09 11:30:00,100.66,100.67,100.26,100.39,7232.503722612209,49.7737,49.7787,49.5759,49.6402,7232.5037
2011-03-09 11:35:00,100.42,100.59,100.42,100.59,3084.450116996384,49.6551,49.7391,49.6551,49.7391,3084.4501
2011-03-09 11:40:00,100.59,100.6,100.53,100.6,2233.567326100829,49.7391,49.7441,49.7095,49.7441,2233.5673
2011-03-09 11:45:00,100.61,100.8,100.61,100.78,12231.440119123588,49.749,49.843,49.749,49.8331,12231.4401
2011-03-09 11:50:00,100.72,100.84,100.71,100.84,4679.855349925547,49.8034,49.8627,49.7985,49.8627,4679.8553
2011-03-09 11:55:00,100.86,101.13,100.86,101.05,13401.403956604976,49.8726,50.0061,49.8726,49.9666,13401.404
2011-03-09 12:00:00,101.08,101.33,101.06,101.19,10636.034886194426,49.9814,50.105,49.9715,50.0358,10636.0349
2011-03-09 12:05:00,101.2,101.26,101.18,101.25,2765.36907041055,50.0408,50.0704,50.0309,50.0655,2765.3691
2011-03-09 12:10:00,101.17,101.23,100.91,100.91,7232.503722612209,50.0259,50.0556,49.8974,49.8974,7232.5037
2011-03-09 12:15:00,100.94,101.15,100.94,101.15,4467.134652201658,49.9122,50.016,49.9122,50.016,4467.1347
2011-03-09 12:20:00,101.15,101.27,101.15,101.2,7232.503722612209,50.016,50.0754,50.016,50.0408,7232.5037
2011-03-09 12:25:00,101.17,101.18,100.91,100.94,8721.54860667943,50.0259,50.0309,49.8974,49.9122,8721.5486
2011-03-09 12:30:00,100.94,100.97,100.91,100.96,1489.0448840672195,49.9122,49.927,49.8974,49.9221,1489.0449
2011-03-09 12:35:00,100.96,101.2,100.96,101.17,5318.017443097213,49.9221,50.0408,49.9221,50.0259,5318.0174
2011-03-09 12:40:00,101.15,101.18,101.04,101.05,5318.017443097213,50.016,50.0309,49.9616,49.9666,5318.0174
2011-03-09 12:45:00,101.07,101.24,101.03,101.24,4786.215698787491,49.9765,50.0605,49.9567,50.0605,4786.2157
2011-03-09 12:50:00,101.2,101.3,101.17,101.26,4786.215698787491,50.0408,50.0902,50.0259,50.0704,4786.2157
2011-03-09 12:55:00,101.25,101.25,101.13,101.18,4148.053605615826,50.0655,50.0655,50.0061,50.0309,4148.0536
2011-03-09 13:00:00,101.18,101.22,101.03,101.03,4786.215698787491,50.0309,50.0506,49.9567,49.9567,4786.2157
2011-03-09 13:05:00,101.0,101.04,100.96,101.02,3297.170814720272,49.9419,49.9616,49.9221,49.9517,3297.1708
2011-03-09 13:10:00,101.07,101.09,101.03,101.08,1808.125930653052,49.9765,49.9864,49.9567,49.9814,1808.1259
2011-03-09 13:15:00,101.04,101.14,100.99,101.13,3616.251861306104,49.9616,50.0111,49.9369,50.0061,3616.2519
2011-03-09 13:20:00,101.14,101.19,101.1,101.13,11593.278025951924,50.0111,50.0358,49.9913,50.0061,11593.278
2011-03-09 13:25:00,101.13,101.29,101.11,101.18,4254.41395447777,50.0061,50.0853,49.9963,50.0309,4254.414
2011-03-09 13:30:00,101.18,101.2,101.15,101.19,2339.9276749627734,50.0309,50.0408,50.016,50.0358,2339.9277
2011-03-09 13:35:00,101.17,101.23,101.08,101.08,4786.215698787491,50.0259,50.0556,49.9814,49.9814,4786.2157
2011-03-09 13:40:00,101.07,101.08,100.87,100.89,11167.836630504144,49.9765,49.9814,49.8776,49.8875,11167.8366
2011-03-09 13:45:00,100.89,100.93,100.77,100.79,19889.38523718357,49.8875,49.9072,49.8281,49.838,19889.3852
2011-03-09 13:50:00,100.77,100.79,100.5,100.5,22761.11465645607,49.8281,49.838,49.6946,49.6946,22761.1147
2011-03-09 13:55:00,100.48,100.57,100.45,100.56,18081.259306530523,49.6847,49.7292,49.6699,49.7243,18081.2593
2011-03-09 14:00:00,100.51,100.69,100.51,100.63,13295.043607743031,49.6996,49.7886,49.6996,49.7589,13295.0436
2011-03-09 14:05:00,100.61,100.66,100.54,100.55,9572.431397574985,49.749,49.7737,49.7144,49.7193,9572.4314
2011-03-09 14:10:00,100.55,100.65,100.5,100.62,53818.33652414379,49.7193,49.7688,49.6946,49.754,53818.3365
2011-03-09 14:15:00,100.63,100.64,100.51,100.56,15741.33163156775,49.7589,49.7638,49.6996,49.7243,15741.3316
2011-03-09 14:20:00,100.51,100.54,100.4,100.4,9997.87279302276,49.6996,49.7144,49.6452,49.6452,9997.8728
2011-03-09 14:25:00,100.41,100.41,100.32,100.34,7977.026164645818,49.6501,49.6501,49.6056,49.6155,7977.0262
2011-03-09 14:30:00,100.37,100.38,100.23,100.23,8296.107211231652,49.6303,49.6353,49.5611,49.5611,8296.1072
2011-03-09 14:35:00,100.24,100.26,100.11,100.17,10423.314188470536,49.5661,49.5759,49.5018,49.5314,10423.3142
2011-03-09 14:40:00,100.15,100.21,100.09,100.17,5849.819187406933,49.5216,49.5512,49.4919,49.5314,5849.8192
2011-03-09 14:45:00,100.17,100.23,100.14,100.17,9253.350350989149,49.5314,49.5611,49.5166,49.5314,9253.3504
2011-03-09 14:50:00,100.2,100.3,100.15,100.27,11805.998723675812,49.5463,49.5957,49.5216,49.5809,11805.9987
2011-03-09 14:55:00,100.27,100.43,100.27,100.43,13188.683258881088,49.5809,49.66,49.5809,49.66,13188.6833
2011-03-09 15:00:00,100.43,100.54,100.39,100.5,13614.124654328863,49.66,49.7144,49.6402,49.6946,13614.1247
2011-03-09 15:05:00,100.49,100.49,100.4,100.42,10955.115932780258,49.6897,49.6897,49.6452,49.6551,10955.1159
2011-03-09 15:10:00,100.43,100.49,100.4,100.43,16804.93512018719,49.66,49.6897,49.6452,49.66,16804.9351
2011-03-09 15:15:00,100.43,100.48,100.41,100.45,26377.366517762173,49.66,49.6847,49.6501,49.6699,26377.3665
2011-03-09 15:20:00,100.43,100.49,100.38,100.39,27547.33035524356,49.66,49.6897,49.6353,49.6402,27547.3304
2011-03-09 15:25:00,100.39,100.42,100.24,100.32,41586.896405020205,49.6402,49.6551,49.5661,49.6056,41586.8964
2011-03-09 15:30:00,100.33,100.33,100.21,100.21,54881.94001276323,49.6106,49.6106,49.5512,49.5512,54881.94
2011-03-09 15:35:00,100.2,100.22,100.07,100.12,48925.76047649435,49.5463,49.5562,49.482,49.5067,48925.7605
2011-03-09 15:40:00,100.12,100.21,100.09,100.17,44564.98617315464,49.5067,49.5512,49.4919,49.5314,44564.9862
2011-03-09 15:45:00,100.2,100.29,100.06,100.29,49989.3639651138,49.5463,49.5908,49.4771,49.5908,49989.364
2011-03-09 15:50:00,100.29,100.37,100.25,100.32,32652.627100616886,49.5908,49.6303,49.571,49.6056,32652.6271
2011-03-09 15:55:00,100.3,100.3,100.13,100.16,110189.32142097424,49.5957,49.5957,49.5117,49.5265,110189.3214
2011-03-10 09:30:00,99.27,99.55,99.11,99.4,21697.511167836627,49.0864,49.2249,49.0073,49.1507,21697.5112
2011-03-10 09:35:00,99.4,99.42,99.1,99.1,18400.34035311636,49.1507,49.1606,49.0024,49.0024,18400.3404
2011-03-10 09:40:00,99.1,99.26,99.02,99.16,22229.31291214635,49.0024,49.0815,48.9628,49.032,22229.3129
2011-03-10 09:45:00,99.08,99.21,98.94,99.17,14890.448840672196,48.9925,49.0568,48.9232,49.037,14890.4488
2011-03-10 09:50:00,99.16,99.43,99.14,99.23,25101.042331418845,49.032,49.1655,49.0221,49.0666,25101.0423
2011-03-10 09:55:00,99.23,99.28,99.12,99.14,12337.800467985531,49.0666,49.0914,49.0122,49.0221,12337.8005
2011-03-10 10:00:00,99.13,99.14,98.92,98.97,25313.76302914273,49.0172,49.0221,48.9134,48.9381,25313.763
2011-03-10 10:05:00,98.99,99.14,98.9,99.14,19995.74558604552,48.948,49.0221,48.9035,49.0221,19995.7456
2011-03-10 10:10:00,99.1,99.3,99.04,99.29,5637.098489683045,49.0024,49.1013,48.9727,49.0963,5637.0985
2011-03-10 10:15:00,99.32,99.41,99.2,99.24,10316.953839608592,49.1111,49.1556,49.0518,49.0716,10316.9538
2011-03-10 10:20:00,99.24,99.45,99.24,99.45,7019.78302488832,49.0716,49.1754,49.0716,49.1754,7019.783
2011-03-10 10:25:00,99.45,99.45,99.2,99.26,6594.341629440543,49.1754,49.1754,49.0518,49.0815,6594.3416
2011-03-10 10:30:00,99.29,99.32,99.12,99.32,19463.9438417358,49.0963,49.1111,49.0122,49.1111,19463.9438
2011-03-10 10:35:00,99.29,99.3,98.98,99.25,11593.278025951924,49.0963,49.1013,48.943,49.0765,11593.278
2011-03-10 10:40:00,99.29,99.6,99.26,99.5,18506.700701978298,49.0963,49.2496,49.0815,49.2001,18506.7007
2011-03-10 10:45:00,99.54,99.58,99.37,99.44,16911.295469049135,49.2199,49.2397,49.1359,49.1705,16911.2955
2011-03-10 10:50:00,99.41,99.48,99.31,99.48,12656.881514571363,49.1556,49.1903,49.1062,49.1903,12656.8815
2011-03-10 10:55:00,99.44,99.64,99.4,99.58,9891.512444160817,49.1705,49.2694,49.1507,49.2397,9891.5124
2011-03-10 11:00:00,99.52,99.52,99.42,99.45,6062.539885130822,49.21,49.21,49.1606,49.1754,6062.5399
2011-03-10 11:05:00,99.45,99.52,99.44,99.49,6487.9812805786,49.1754,49.21,49.1705,49.1952,6487.9813
2011-03-10 11:10:00,99.49,99.49,99.37,99.41,16804.93512018719,49.1952,49.1952,49.1359,49.1556,16804.9351
2011-03-10 11:15:00,99.44,99.52,99.37,99.5,7019.78302488832,49.1705,49.21,49.1359,49.2001,7019.783
2011-03-10 11:20:00,99.52,99.7,99.48,99.62,12656.881514571363,49.21,49.299,49.1903,49.2595,12656.8815
2011-03-10 11:25:00,99.6,99.65,99.49,99.58,5849.819187406933,49.2496,49.2743,49.1952,49.2397,5849.8192
2011-03-10 11:30:00,99.55,99.66,99.49,99.66,5849.819187406933,49.2249,49.2793,49.1952,49.2793,5849.8192
2011-03-10 11:35:00,99.65,99.73,99.57,99.73,8508.82790895554,49.2743,49.3139,49.2348,49.3139,8508.8279
2011-03-10 11:40:00,99.66,99.69,99.49,99.57,4679.855349925547,49.2793,49.2941,49.1952,49.2348,4679.8553
2011-03-10 11:45:00,99.52,99.53,99.42,99.43,9359.710699851094,49.21,49.215,49.1606,49.1655,9359.7107
2011-03-10 11:50:00,99.48,99.48,99.39,99.48,9466.071048713038,49.1903,49.1903,49.1458,49.1903,9466.071
2011-03-10 11:55:00,99.49,99.76,99.49,99.76,9359.710699851094,49.1952,49.3287,49.1952,49.3287,9359.7107
2011-03-10 12:00:00,99.74,99.76,99.6,99.6,6062.539885130822,49.3188,49.3287,49.2496,49.2496,6062.5399
2011-03-10 12:05:00,99.63,99.67,99.4,99.4,6487.9812805786,49.2644,49.2842,49.1507,49.1507,6487.9813
2011-03-10 12:10:00,99.42,99.7,99.42,99.58,11486.91767708998,49.1606,49.299,49.1606,49.2397,11486.9177
2011-03-10 12:15:00,99.58,99.63,99.53,99.58,13295.043607743031,49.2397,49.2644,49.215,49.2397,13295.0436
2011-03-10 12:20:00,99.56,99.76,99.56,99.74,12337.800467985531,49.2298,49.3287,49.2298,49.3188,12337.8005
2011-03-10 12:25:00,99.75,99.75,99.45,99.65,11486.91767708998,49.3238,49.3238,49.1754,49.2743,11486.9177
2011-03-10 12:30:00,99.65,99.68,99.49,99.55,7126.143373750265,49.2743,49.2892,49.1952,49.2249,7126.1434
2011-03-10 12:35:00,99.52,99.8,99.52,99.8,8296.107211231652,49.21,49.3485,49.21,49.3485,8296.1072
2011-03-10 12:40:00,99.79,99.84,99.67,99.78,6062.539885130822,49.3435,49.3683,49.2842,49.3386,6062.5399
2011-03-10 12:45:00,99.76,99.76,99.65,99.65,5849.819187406933,49.3287,49.3287,49.2743,49.2743,5849.8192
2011-03-10 12:50:00,99.68,99.94,99.67,99.92,10423.314188470536,49.2892,49.4177,49.2842,49.4078,10423.3142
2011-03-10 12:55:00,99.93,99.96,99.88,99.94,6700.701978302488,49.4128,49.4276,49.388,49.4177,6700.702
2011-03-10 13:00:00,99.92,99.96,99.75,99.76,7764.30546692193,49.4078,49.4276,49.3238,49.3287,7764.3055
2011-03-10 13:05:00,99.74,99.78,99.65,99.75,6062.539885130822,49.3188,49.3386,49.2743,49.3238,6062.5399
2011-03-10 13:10:00,99.76,99.95,99.72,99.91,6275.260582854711,49.3287,49.4227,49.3089,49.4029,6275.2606
2011-03-10 13:15:00,99.88,99.94,99.83,99.83,5849.819187406933,49.388,49.4177,49.3633,49.3633,5849.8192
2011-03-10 13:20:00,99.86,99.9,99.73,99.73,5318.017443097213,49.3782,49.3979,49.3139,49.3139,5318.0174
2011-03-10 13:25:00,99.7,99.7,99.51,99.56,9891.512444160817,49.299,49.299,49.2051,49.2298,9891.5124
2011-03-10 13:30:00,99.52,99.55,99.28,99.35,24143.799191661343,49.21,49.2249,49.0914,49.126,24143.7992
2011-03-10 13:35:00,99.36,99.41,99.11,99.11,27440.970006381616,49.1309,49.1556,49.0073,49.0073,27440.97
2011-03-10 13:40:00,99.13,99.41,99.13,99.16,27972.77175069134,49.0172,49.1556,49.0172,49.032,27972.7718
2011-03-10 13:45:00,99.22,99.37,99.17,99.35,18081.259306530523,49.0617,49.1359,49.037,49.126,18081.2593
2011-03-10 13:50:00,99.35,99.45,99.27,99.29,10423.314188470536,49.126,49.1754,49.0864,49.0963,10423.3142
2011-03-10 13:55:00,99.29,99.42,99.21,99.29,10636.034886194426,49.0963,49.1606,49.0568,49.0963,10636.0349
2011-03-10 14:00:00,99.32,99.45,99.26,99.32,7551.584769198042,49.1111,49.1754,49.0815,49.1111,7551.5848
2011-03-10 14:05:00,99.29,99.57,99.28,99.55,12656.881514571363,49.0963,49.2348,49.0914,49.2249,12656.8815
2011-03-10 14:10:00,99.55,99.55,99.28,99.28,2978.089768134439,49.2249,49.2249,49.0914,49.0914,2978.0898
2011-03-10 14:15:00,99.29,99.43,99.28,99.43,11912.359072537756,49.0963,49.1655,49.0914,49.1655,11912.3591
2011-03-10 14:20:00,99.44,99.5,99.35,99.43,10955.115932780258,49.1705,49.2001,49.126,49.1655,10955.1159
2011-03-10 14:25:00,99.4,99.47,99.33,99.33,26483.72686662412,49.1507,49.1853,49.1161,49.1161,26483.7269
2011-03-10 14:30:00,99.34,99.44,99.29,99.39,10316.953839608592,49.121,49.1705,49.0963,49.1458,10316.9538
2011-03-10 14:35:00,99.39,99.67,99.39,99.67,8083.386513507763,49.1458,49.2842,49.1458,49.2842,8083.3865
2011-03-10 14:40:00,99.68,99.73,99.57,99.59,11274.19697936609,49.2892,49.3139,49.2348,49.2447,11274.197
2011-03-10 14:45:00,99.6,99.62,99.54,99.6,5211.657094235268,49.2496,49.2595,49.2199,49.2496,5211.6571
2011-03-10 14:50:00,99.6,99.65,99.5,99.58,7551.584769198042,49.2496,49.2743,49.2001,49.2397,7551.5848
2011-03-10 14:55:00,99.61,99.69,99.6,99.6,4892.576047649435,49.2545,49.2941,49.2496,49.2496,4892.576
2011-03-10 15:00:00,99.6,99.63,99.39,99.43,13507.76430546692,49.2496,49.2644,49.1458,49.1655,13507.7643
2011-03-10 15:05:00,99.43,99.6,99.43,99.48,10210.593490746647,49.1655,49.2496,49.1655,49.1903,10210.5935
2011-03-10 15:10:00,99.46,99.48,99.4,99.43,12444.160816847478,49.1804,49.1903,49.1507,49.1655,12444.1608
2011-03-10 15:15:00,99.41,99.55,99.32,99.35,15422.250584981915,49.1556,49.2249,49.1111,49.126,15422.2506
2011-03-10 15:20:00,99.39,99.44,99.32,99.44,12018.7194213997,49.1458,49.1705,49.1111,49.1705,12018.7194
2011-03-10 15:25:00,99.43,99.44,99.29,99.4,19038.50244628802,49.1655,49.1705,49.0963,49.1507,19038.5024
2011-03-10 15:30:00,99.41,99.42,99.28,99.37,22122.952563284405,49.1556,49.1606,49.0914,49.1359,22122.9526
2011-03-10 15:35:00,99.35,99.67,99.32,99.67,27015.52861093384,49.126,49.2842,49.1111,49.2842,27015.5286
2011-03-10 15:40:00,99.69,99.8,99.59,99.64,36056.1582641991,49.2941,49.3485,49.2447,49.2694,36056.1583
2011-03-10 15:45:00,99.63,99.65,99.26,99.28,52435.65198893852,49.2644,49.2743,49.0815,49.0914,52435.652
2011-03-10 15:50:00,99.26,99.3,98.99,98.99,67432.46117847266,49.0815,49.1013,48.948,48.948,67432.4612
2011-03-10 15:55:00,99.01,99.1,98.93,99.07,132950.43607743032,48.9579,49.0024,48.9183,48.9875,132950.4361
2011-03-11 09:30:00,99.15,100.31,98.72,99.18,32758.987449478827,49.0271,49.6007,48.8145,49.0419,32758.9874
2011-03-11 09:35:00,99.11,99.59,99.01,99.54,8508.82790895554,49.0073,49.2447,48.9579,49.2199,8508.8279
2011-03-11 09:40:00,99.54,99.88,99.2,99.76,18187.619655392467,49.2199,49.388,49.0518,49.3287,18187.6197
2011-03-11 09:45:00,99.72,99.8,99.38,99.4,9785.15209529887,49.3089,49.3485,49.1408,49.1507,9785.1521
2011-03-11 09:50:00,99.34,99.71,99.3,99.43,20314.82663263136,49.121,49.304,49.1013,49.1655,20314.8266
2011-03-11 09:55:00,99.44,99.65,99.31,99.44,20421.18698149329,49.1705,49.2743,49.1062,49.1705,20421.187
2011-03-11 10:00:00,99.42,99.42,99.18,99.19,12231.440119123588,49.1606,49.1606,49.0419,49.0469,12231.4401
2011-03-11 10:05:00,99.18,99.19,98.93,98.96,12231.440119123588,49.0419,49.0469,48.9183,48.9331,12231.4401
2011-03-11 10:10:00,98.99,99.18,98.99,99.13,7657.945118059986,48.948,49.0419,48.948,49.0172,7657.9451
2011-03-11 10:15:00,99.12,99.46,99.12,99.41,20527.54733035524,49.0122,49.1804,49.0122,49.1556,20527.5473
2011-03-11 10:20:00,99.4,99.5,99.28,99.33,17443.09721335886,49.1507,49.2001,49.0914,49.1161,17443.0972
2011-03-11 10:25:00,99.3,99.42,99.19,99.21,19038.50244628802,49.1013,49.1606,49.0469,49.0568,19038.5024
2011-03-11 10:30:00,99.21,99.37,99.12,99.16,12550.521165709422,49.0568,49.1359,49.0122,49.032,12550.5212
2011-03-11 10:35:00,99.19,99.19,98.94,98.94,14784.088491810253,49.0469,49.0469,48.9232,48.9232,14784.0885
2011-03-11 10:40:00,98.95,99.0,98.92,98.94,14145.926398638583,48.9282,48.9529,48.9134,48.9232,14145.9264
2011-03-11 10:45:00,98.94,99.15,98.88,99.08,14465.007445224415,48.9232,49.0271,48.8936,48.9925,14465.0074
2011-03-11 10:50:00,99.08,99.14,98.97,99.05,4360.774303339715,48.9925,49.0221,48.9381,48.9776,4360.7743
2011-03-11 10:55:00,99.05,99.14,99.03,99.13,6381.620931716655,48.9776,49.0221,48.9677,49.0172,6381.6209
2011-03-11 11:00:00,99.17,99.23,99.05,99.11,15847.691980429694,49.037,49.0666,48.9776,49.0073,15847.692
2011-03-11 11:05:00,99.11,99.2,99.04,99.15,17762.17825994469,49.0073,49.0518,48.9727,49.0271,17762.1783
2011-03-11 11:10:00,99.2,99.31,99.18,99.28,14571.367794086362,49.0518,49.1062,49.0419,49.0914,14571.3678
2011-03-11 11:15:00,99.28,99.31,99.21,99.29,6594.341629440543,49.0914,49.1062,49.0568,49.0963,6594.3416
2011-03-11 11:20:00,99.35,99.53,99.29,99.47,7126.143373750265,49.126,49.215,49.0963,49.1853,7126.1434
2011-03-11 11:25:00,99.51,99.57,99.47,99.57,4254.41395447777,49.2051,49.2348,49.1853,49.2348,4254.414
2011-03-11 11:30:00,99.57,99.6,99.51,99.6,2978.089768134439,49.2348,49.2496,49.2051,49.2496,2978.0898
2011-03-11 11:35:00,99.58,99.76,99.58,99.7,6275.260582854711,49.2397,49.3287,49.2397,49.299,6275.2606
2011-03-11 11:40:00,99.69,99.89,99.67,99.82,7764.30546692193,49.2941,49.393,49.2842,49.3584,7764.3055
2011-03-11 11:45:00,99.85,100.07,99.85,99.98,7126.143373750265,49.3732,49.482,49.3732,49.4375,7126.1434
2011-03-11 11:50:00,99.93,99.96,99.91,99.91,4786.215698787491,49.4128,49.4276,49.4029,49.4029,4786.2157
2011-03-11 11:55:00,99.92,99.96,99.84,99.9,6275.260582854711,49.4078,49.4276,49.3683,49.3979,6275.2606
2011-03-11 12:00:00,99.86,100.03,99.83,99.98,12018.7194213997,49.3782,49.4622,49.3633,49.4375,12018.7194
2011-03-11 12:05:00,99.96,100.07,99.96,100.05,2659.0087215486064,49.4276,49.482,49.4276,49.4721,2659.0087
2011-03-11 12:10:00,100.01,100.01,99.77,99.92,9572.431397574985,49.4523,49.4523,49.3337,49.4078,9572.4314
2011-03-11 12:15:00,99.93,100.12,99.93,100.07,12975.9625611572,49.4128,49.5067,49.4128,49.482,12975.9626
2011-03-11 12:20:00,100.09,100.22,100.08,100.18,5849.819187406933,49.4919,49.5562,49.4869,49.5364,5849.8192
2011-03-11 12:25:00,100.16,100.23,100.13,100.2,4679.855349925547,49.5265,49.5611,49.5117,49.5463,4679.8553
2011-03-11 12:30:00,100.22,100.22,100.17,100.17,1595.4052329291635,49.5562,49.5562,49.5314,49.5314,1595.4052
2011-03-11 12:35:00,100.17,100.24,100.15,100.18,10423.314188470536,49.5314,49.5661,49.5216,49.5364,10423.3142
2011-03-11 12:40:00,100.18,100.2,100.12,100.13,8827.908955541372,49.5364,49.5463,49.5067,49.5117,8827.909
2011-03-11 12:45:00,100.13,100.15,100.07,100.11,8934.269304403317,49.5117,49.5216,49.482,49.5018,8934.2693
2011-03-11 12:50:00,100.11,100.18,100.11,100.18,4360.774303339715,49.5018,49.5364,49.5018,49.5364,4360.7743
2011-03-11 12:55:00,100.19,100.21,100.16,100.17,5424.377791959157,49.5413,49.5512,49.5265,49.5314,5424.3778
2011-03-11 13:00:00,100.14,100.16,100.05,100.05,1489.0448840672195,49.5166,49.5265,49.4721,49.4721,1489.0449
2011-03-11 13:05:00,100.06,100.14,100.04,100.09,14145.926398638583,49.4771,49.5166,49.4672,49.4919,14145.9264
2011-03-11 13:10:00,100.09,100.16,99.99,100.01,18932.14209742608,49.4919,49.5265,49.4424,49.4523,18932.1421
2011-03-11 13:15:00,100.02,100.07,99.96,100.03,8402.467560093595,49.4573,49.482,49.4276,49.4622,8402.4676
2011-03-11 13:20:00,99.99,100.05,99.96,100.0,3935.332907891937,49.4424,49.4721,49.4276,49.4474,3935.3329
2011-03-11 13:25:00,100.03,100.07,100.0,100.02,7126.143373750265,49.4622,49.482,49.4474,49.4573,7126.1434
2011-03-11 13:30:00,100.02,100.06,100.0,100.02,5637.098489683045,49.4573,49.4771,49.4474,49.4573,5637.0985
2011-03-11 13:35:00,100.03,100.07,99.94,99.98,5849.819187406933,49.4622,49.482,49.4177,49.4375,5849.8192
2011-03-11 13:40:00,99.98,100.04,99.94,100.04,5530.738140821101,49.4375,49.4672,49.4177,49.4672,5530.7381
2011-03-11 13:45:00,100.04,100.08,100.03,100.07,2978.089768134439,49.4672,49.4869,49.4622,49.482,2978.0898
2011-03-11 13:50:00,100.07,100.08,99.97,100.03,7551.584769198042,49.482,49.4869,49.4326,49.4622,7551.5848
2011-03-11 13:55:00,100.01,100.01,99.86,99.86,5530.738140821101,49.4523,49.4523,49.3782,49.3782,5530.7381
2011-03-11 14:00:00,99.86,99.92,99.86,99.88,10848.755583918311,49.3782,49.4078,49.3782,49.388,10848.7556
2011-03-11 14:05:00,99.88,99.92,99.87,99.88,3190.8104658583275,49.388,49.4078,49.3831,49.388,3190.8105
2011-03-11 14:10:00,99.89,100.05,99.88,100.04,16592.214422463305,49.393,49.4721,49.388,49.4672,16592.2144
2011-03-11 14:15:00,100.07,100.17,100.04,100.17,13401.403956604976,49.482,49.5314,49.4672,49.5314,13401.404
2011-03-11 14:20:00,100.17,100.21,100.14,100.18,4892.576047649435,49.5314,49.5512,49.5166,49.5364,4892.576
2011-03-11 14:25:00,100.22,100.3,100.22,100.27,6913.422676026376,49.5562,49.5957,49.5562,49.5809,6913.4227
2011-03-11 14:30:00,100.28,100.43,100.28,100.37,12231.440119123588,49.5858,49.66,49.5858,49.6303,12231.4401
2011-03-11 14:35:00,100.38,100.39,100.31,100.32,6275.260582854711,49.6353,49.6402,49.6007,49.6056,6275.2606
2011-03-11 14:40:00,100.33,100.42,100.29,100.29,12550.521165709422,49.6106,49.6551,49.5908,49.5908,12550.5212
2011-03-11 14:45:00,100.3,100.37,100.29,100.37,11699.638374813869,49.5957,49.6303,49.5908,49.6303,11699.6384
2011-03-11 14:50:00,100.36,100.38,100.3,100.3,9997.87279302276,49.6254,49.6353,49.5957,49.5957,9997.8728
2011-03-11 14:55:00,100.3,100.35,100.28,100.35,6381.620931716655,49.5957,49.6205,49.5858,49.6205,6381.6209
2011-03-11 15:00:00,100.35,100.51,100.35,100.51,9466.071048713038,49.6205,49.6996,49.6205,49.6996,9466.071
2011-03-11 15:05:00,100.5,100.55,100.43,100.43,19889.38523718357,49.6946,49.7193,49.66,49.66,19889.3852
2011-03-11 15:10:00,100.44,100.45,100.37,100.39,8827.908955541372,49.665,49.6699,49.6303,49.6402,8827.909
2011-03-11 15:15:00,100.39,100.45,100.35,100.38,17443.09721335886,49.6402,49.6699,49.6205,49.6353,17443.0972
2011-03-11 15:20:00,100.37,100.47,100.34,100.44,16698.574771325246,49.6303,49.6798,49.6155,49.665,16698.5748
2011-03-11 15:25:00,100.44,100.47,100.38,100.42,11486.91767708998,49.665,49.6798,49.6353,49.6551,11486.9177
2011-03-11 15:30:00,100.4,100.46,100.18,100.21,36056.1582641991,49.6452,49.6748,49.5364,49.5512,36056.1583
2011-03-11 15:35:00,100.23,100.42,100.22,100.38,22761.11465645607,49.5611,49.6551,49.5562,49.6353,22761.1147
2011-03-11 15:40:00,100.39,100.49,100.3,100.49,20633.907679217184,49.6402,49.6897,49.5957,49.6897,20633.9077
2011-03-11 15:45:00,100.49,100.63,100.4,100.5,50202.08466283769,49.6897,49.7589,49.6452,49.6946,50202.0847
2011-03-11 15:50:00,100.49,100.57,100.44,100.49,26590.087215486063,49.6897,49.7292,49.665,49.6897,26590.0872
2011-03-11 15:55:00,100.49,100.57,100.33,100.39,104126.78153584342,49.6897,49.7292,49.6106,49.6402,104126.7815
2011-03-14 09:30:00,99.73,99.76,99.41,99.53,22442.03360987024,49.3139,49.3287,49.1556,49.215,22442.0336
2011-03-14 09:35:00,99.5,99.95,99.45,99.8,16592.214422463305,49.2001,49.4227,49.1754,49.3485,16592.2144
2011-03-14 09:40:00,99.87,99.91,99.46,99.54,14996.80918953414,49.3831,49.4029,49.1804,49.2199,14996.8092
2011-03-14 09:45:00,99.58,99.85,99.53,99.64,9678.791746436927,49.2397,49.3732,49.215,49.2694,9678.7917
2011-03-14 09:50:00,99.63,100.0,99.63,99.92,5318.017443097213,49.2644,49.4474,49.2644,49.4078,5318.0174
2011-03-14 09:55:00,99.92,100.07,99.76,99.98,4148.053605615826,49.4078,49.482,49.3287,49.4375,4148.0536
2011-03-14 10:00:00,99.92,100.01,99.92,100.0,3616.251861306104,49.4078,49.4523,49.4078,49.4474,3616.2519
2011-03-14 10:05:00,100.01,100.05,99.92,99.95,5318.017443097213,49.4523,49.4721,49.4078,49.4227,5318.0174
2011-03-14 10:10:00,99.93,99.93,99.75,99.93,13188.683258881088,49.4128,49.4128,49.3238,49.4128,13188.6833
2011-03-14 10:15:00,99.92,100.03,99.84,99.96,8615.188257817485,49.4078,49.4622,49.3683,49.4276,8615.1883
2011-03-14 10:20:00,99.95,100.07,99.87,99.91,4998.93639651138,49.4227,49.482,49.3831,49.4029,4998.9364
2011-03-14 10:25:00,99.89,100.01,99.89,99.98,10955.115932780258,49.393,49.4523,49.393,49.4375,10955.1159
2011-03-14 10:30:00,99.98,99.98,99.81,99.88,26164.645820038284,49.4375,49.4375,49.3534,49.388,26164.6458
2011-03-14 10:35:00,99.9,99.95,99.85,99.9,20846.62837694108,49.3979,49.4227,49.3732,49.3979,20846.6284
2011-03-14 10:40:00,99.9,100.01,99.87,99.99,19251.22314401191,49.3979,49.4523,49.3831,49.4424,19251.2231
2011-03-14 10:45:00,100.04,100.25,100.04,100.23,18081.259306530523,49.4672,49.571,49.4672,49.5611,18081.2593
2011-03-14 10:50:00,100.24,100.35,100.13,100.13,6487.9812805786,49.5661,49.6205,49.5117,49.5117,6487.9813
2011-03-14 10:55:00,100.14,100.17,99.92,100.0,15741.33163156775,49.5166,49.5314,49.4078,49.4474,15741.3316
2011-03-14 11:00:00,99.94,99.96,99.76,99.77,14358.647096362474,49.4177,49.4276,49.3287,49.3337,14358.6471
2011-03-14 11:05:00,99.79,99.84,99.57,99.61,32758.987449478827,49.3435,49.3683,49.2348,49.2545,32758.9874
2011-03-14 11:10:00,99.62,99.7,99.27,99.42,29887.25803020633,49.2595,49.299,49.0864,49.1606,29887.258
2011-03-14 11:15:00,99.44,99.44,99.16,99.29,16273.13337587747,49.1705,49.1705,49.032,49.0963,16273.1334
2011-03-14 11:20:00,99.3,99.55,99.29,99.51,18825.78174856413,49.1013,49.2249,49.0963,49.2051,18825.7817
2011-03-14 11:25:00,99.54,99.69,99.27,99.28,18293.98000425441,49.2199,49.2941,49.0864,49.0914,18293.98
2011-03-14 11:30:00,99.27,99.34,99.08,99.09,27760.05105296745,49.0864,49.121,48.9925,48.9974,27760.0511
2011-03-14 11:35:00,99.1,99.28,99.08,99.23,10210.593490746647,49.0024,49.0914,48.9925,49.0666,10210.5935
2011-03-14 11:40:00,99.23,99.5,99.23,99.49,7232.503722612209,49.0666,49.2001,49.0666,49.1952,7232.5037
2011-03-14 11:45:00,99.48,99.51,99.31,99.35,13188.683258881088,49.1903,49.2051,49.1062,49.126,13188.6833
2011-03-14 11:50:00,99.33,99.41,99.12,99.12,8296.107211231652,49.1161,49.1556,49.0122,49.0122,8296.1072
2011-03-14 11:55:00,99.13,99.3,99.13,99.29,10848.755583918311,49.0172,49.1013,49.0172,49.0963,10848.7556
2011-03-14 12:00:00,99.31,99.44,99.3,99.42,15103.169538396083,49.1062,49.1705,49.1013,49.1606,15103.1695
2011-03-14 12:05:00,99.44,99.6,99.41,99.58,8296.107211231652,49.1705,49.2496,49.1556,49.2397,8296.1072
2011-03-14 12:10:00,99.59,99.75,99.59,99.6,11167.836630504144,49.2447,49.3238,49.2447,49.2496,11167.8366
2011-03-14 12:15:00,99.6,99.6,99.32,99.45,8508.82790895554,49.2496,49.2496,49.1111,49.1754,8508.8279
2011-03-14 12:20:00,99.46,99.49,99.4,99.46,6275.260582854711,49.1804,49.1952,49.1507,49.1804,6275.2606
2011-03-14 12:25:00,99.47,99.64,99.47,99.61,7764.30546692193,49.1853,49.2694,49.1853,49.2545,7764.3055
2011-03-14 12:30:00,99.59,99.59,99.44,99.46,8189.746862369707,49.2447,49.2447,49.1705,49.1804,8189.7469
2011-03-14 12:35:00,99.46,99.48,99.17,99.18,8189.746862369707,49.1804,49.1903,49.037,49.0419,8189.7469
2011-03-14 12:40:00,99.14,99.25,99.12,99.2,8721.54860667943,49.0221,49.0765,49.0122,49.0518,8721.5486
2011-03-14 12:45:00,99.23,99.26,99.09,99.11,5849.819187406933,49.0666,49.0815,48.9974,49.0073,5849.8192
2011-03-14 12:50:00,99.12,99.13,99.1,99.11,12444.160816847478,49.0122,49.0172,49.0024,49.0073,12444.1608
2011-03-14 12:55:00,99.11,99.26,99.11,99.23,6381.620931716655,49.0073,49.0815,49.0073,49.0666,6381.6209
2011-03-14 13:00:00,99.27,99.27,99.15,99.16,7019.78302488832,49.0864,49.0864,49.0271,49.032,7019.783
2011-03-14 13:05:00,99.14,99.35,99.13,99.32,7019.78302488832,49.0221,49.126,49.0172,49.1111,7019.783
2011-03-14 13:10:00,99.34,99.34,99.28,99.3,5530.738140821101,49.121,49.121,49.0914,49.1013,5530.7381
2011-03-14 13:15:00,99.29,99.3,99.16,99.2,6807.062327164432,49.0963,49.1013,49.032,49.0518,6807.0623
2011-03-14 13:20:00,99.2,99.23,99.1,99.11,10742.395235056369,49.0518,49.0666,49.0024,49.0073,10742.3952
2011-03-14 13:25:00,99.1,99.23,99.1,99.18,7126.143373750265,49.0024,49.0666,49.0024,49.0419,7126.1434
2011-03-14 13:30:00,99.22,99.22,99.1,99.11,7977.026164645818,49.0617,49.0617,49.0024,49.0073,7977.0262
2011-03-14 13:35:00,99.11,99.13,99.07,99.1,11912.359072537756,49.0073,49.0172,48.9875,49.0024,11912.3591
2011-03-14 13:40:00,99.08,99.17,99.08,99.13,9146.990002127206,48.9925,49.037,48.9925,49.0172,9146.99
2011-03-14 13:45:00,99.13,99.23,99.13,99.13,10636.034886194426,49.0172,49.0666,49.0172,49.0172,10636.0349
2011-03-14 13:50:00,99.14,99.33,99.14,99.31,9359.710699851094,49.0221,49.1161,49.0221,49.1062,9359.7107
2011-03-14 13:55:00,99.32,99.32,99.11,99.14,8615.188257817485,49.1111,49.1111,49.0073,49.0221,8615.1883
2011-03-14 14:00:00,99.13,99.15,99.06,99.07,9253.350350989149,49.0172,49.0271,48.9826,48.9875,9253.3504
2011-03-14 14:05:00,99.08,99.34,99.07,99.28,11593.278025951924,48.9925,49.121,48.9875,49.0914,11593.278
2011-03-14 14:10:00,99.27,99.43,99.25,99.31,13082.322910019142,49.0864,49.1655,49.0765,49.1062,13082.3229
2011-03-14 14:15:00,99.33,99.38,99.23,99.27,11380.557328228037,49.1161,49.1408,49.0666,49.0864,11380.5573
2011-03-14 14:20:00,99.29,99.58,99.29,99.56,14252.28674750053,49.0963,49.2397,49.0963,49.2298,14252.2867
2011-03-14 14:25:00,99.53,99.6,99.47,99.6,12018.7194213997,49.215,49.2496,49.1853,49.2496,12018.7194
2011-03-14 14:30:00,99.6,99.6,99.42,99.44,8189.746862369707,49.2496,49.2496,49.1606,49.1705,8189.7469
2011-03-14 14:35:00,99.41,99.45,99.31,99.34,10636.034886194426,49.1556,49.1754,49.1062,49.121,10636.0349
2011-03-14 14:40:00,99.36,99.4,99.27,99.27,12656.881514571363,49.1309,49.1507,49.0864,49.0864,12656.8815
2011-03-14 14:45:00,99.26,99.37,99.24,99.35,18506.700701978298,49.0815,49.1359,49.0716,49.126,18506.7007
2011-03-14 14:50:00,99.36,99.42,99.24,99.28,13826.845352052753,49.1309,49.1606,49.0716,49.0914,13826.8454
2011-03-14 14:55:00,99.29,99.38,99.27,99.28,14784.088491810253,49.0963,49.1408,49.0864,49.0914,14784.0885
2011-03-14 15:00:00,99.26,99.38,99.17,99.19,21272.06977238885,49.0815,49.1408,49.037,49.0469,21272.0698
2011-03-14 15:05:00,99.2,99.52,99.2,99.45,20846.62837694108,49.0518,49.21,49.0518,49.1754,20846.6284
2011-03-14 15:10:00,99.44,99.76,99.44,99.73,15954.052329291637,49.1705,49.3287,49.1705,49.3139,15954.0523
2011-03-14 15:15:00,99.7,99.7,99.5,99.5,18400.34035311636,49.299,49.299,49.2001,49.2001,18400.3404
2011-03-14 15:20:00,99.51,99.57,99.42,99.49,20314.82663263136,49.2051,49.2348,49.1606,49.1952,20314.8266
2011-03-14 15:25:00,99.48,99.6,99.43,99.53,15954.052329291637,49.1903,49.2496,49.1655,49.215,15954.0523
2011-03-14 15:30:00,99.51,99.58,99.43,99.43,21378.4301212508,49.2051,49.2397,49.1655,49.1655,21378.4301
2011-03-14 15:35:00,99.44,99.56,99.39,99.51,21697.511167836627,49.1705,49.2298,49.1458,49.2051,21697.5112
2011-03-14 15:40:00,99.51,99.79,99.5,99.74,49670.28291852796,49.2051,49.3435,49.2001,49.3188,49670.2829
2011-03-14 15:45:00,99.74,99.77,99.52,99.52,70304.19059774515,49.3188,49.3337,49.21,49.21,70304.1906
2011-03-14 15:50:00,99.51,99.64,99.44,99.48,53499.25547755796,49.2051,49.2694,49.1705,49.1903,53499.2555
2011-03-14 15:55:00,99.48,99.54,99.27,99.34,171771.96341203997,49.1903,49.2199,49.0864,49.121,171771.9634
2011-03-15 09:30:00,98.13,98.13,96.52,97.25,82003.82897255901,48.5227,48.5227,47.7266,48.0876,82003.829
2011-03-15 09:35:00,97.22,97.23,96.79,96.89,75090.40629653264,48.0727,48.0777,47.8601,47.9096,75090.4063
2011-03-15 09:40:00,96.91,97.33,96.85,97.24,70729.63199319293,47.9195,48.1271,47.8898,48.0826,70729.632
2011-03-15 09:45:00,97.24,97.7,97.07,97.65,51584.76919804296,48.0826,48.3101,47.9986,48.2854,51584.7692
2011-03-15 09:50:00,97.69,97.79,97.35,97.35,32865.34779834077,48.3052,48.3546,48.137,48.137,32865.3478
2011-03-15 09:55:00,97.4,97.4,96.96,97.1,52116.570942352686,48.1618,48.1618,47.9442,48.0134,52116.5709
2011-03-15 10:00:00,97.11,97.28,97.02,97.24,38821.52733460965,48.0184,48.1024,47.9739,48.0826,38821.5273
2011-03-15 10:05:00,97.24,97.62,97.22,97.5,38608.80663688576,48.0826,48.2705,48.0727,48.2112,38608.8066
2011-03-15 10:10:00,97.46,97.87,97.4,97.76,24356.519889385232,48.1914,48.3942,48.1618,48.3398,24356.5199
2011-03-15 10:15:00,97.77,97.86,97.71,97.86,18719.421399702187,48.3447,48.3892,48.315,48.3892,18719.4214
2011-03-15 10:20:00,97.83,98.18,97.77,98.17,16060.412678153582,48.3744,48.5474,48.3447,48.5425,16060.4127
2011-03-15 10:25:00,98.18,98.46,98.16,98.44,21591.15081897468,48.5474,48.6859,48.5376,48.676,21591.1508
2011-03-15 10:30:00,98.44,98.48,98.17,98.19,11912.359072537756,48.676,48.6958,48.5425,48.5524,11912.3591
2011-03-15 10:35:00,98.15,98.19,98.09,98.13,2020.8466283769408,48.5326,48.5524,48.5029,48.5227,2020.8466
2011-03-15 10:40:00,98.1,98.36,98.03,98.36,10848.755583918311,48.5079,48.6364,48.4733,48.6364,10848.7556
2011-03-15 10:45:00,98.34,98.39,98.17,98.33,12444.160816847478,48.6266,48.6513,48.5425,48.6216,12444.1608
2011-03-15 10:50:00,98.33,98.48,98.26,98.48,7338.864071474153,48.6216,48.6958,48.587,48.6958,7338.8641
2011-03-15 10:55:00,98.44,98.47,98.23,98.39,16379.493724739414,48.676,48.6908,48.5722,48.6513,16379.4937
2011-03-15 11:00:00,98.33,98.36,98.15,98.29,14890.448840672196,48.6216,48.6364,48.5326,48.6018,14890.4488
2011-03-15 11:05:00,98.3,98.4,98.21,98.26,9359.710699851094,48.6068,48.6562,48.5623,48.587,9359.7107
2011-03-15 11:10:00,98.27,98.32,98.18,98.2,9466.071048713038,48.5919,48.6167,48.5474,48.5573,9466.071
2011-03-15 11:15:00,98.18,98.18,97.95,98.1,11274.19697936609,48.5474,48.5474,48.4337,48.5079,11274.197
2011-03-15 11:20:00,98.1,98.16,97.98,98.01,14465.007445224415,48.5079,48.5376,48.4485,48.4634,14465.0074
2011-03-15 11:25:00,98.01,98.19,98.0,98.15,7445.224420336098,48.4634,48.5524,48.4584,48.5326,7445.2244
2011-03-15 11:30:00,98.21,98.21,97.98,97.98,4254.41395447777,48.5623,48.5623,48.4485,48.4485,4254.414
2011-03-15 11:35:00,97.98,98.03,97.83,97.99,5318.017443097213,48.4485,48.4733,48.3744,48.4535,5318.0174
2011-03-15 11:40:00,97.99,98.05,97.87,98.03,10104.233141884704,48.4535,48.4832,48.3942,48.4733,10104.2331
2011-03-15 11:45:00,98.0,98.07,97.98,98.04,4573.495001063603,48.4584,48.4931,48.4485,48.4782,4573.495
2011-03-15 11:50:00,98.01,98.04,97.88,98.02,18400.34035311636,48.4634,48.4782,48.3991,48.4683,18400.3404
2011-03-15 11:55:00,98.02,98.07,98.02,98.02,4467.134652201658,48.4683,48.4931,48.4683,48.4683,4467.1347
2011-03-15 12:00:00,97.98,98.37,97.97,98.33,13826.845352052753,48.4485,48.6414,48.4436,48.6216,13826.8454
2011-03-15 12:05:00,98.34,98.51,98.34,98.49,10529.67453733248,48.6266,48.7106,48.6266,48.7007,10529.6745
2011-03-15 12:10:00,98.5,98.65,98.5,98.64,12656.881514571363,48.7057,48.7798,48.7057,48.7749,12656.8815
2011-03-15 12:15:00,98.66,98.68,98.61,98.64,4467.134652201658,48.7848,48.7947,48.7601,48.7749,4467.1347
2011-03-15 12:20:00,98.65,98.74,98.65,98.73,8615.188257817485,48.7798,48.8243,48.7798,48.8194,8615.1883
2011-03-15 12:25:00,98.73,99.03,98.73,99.0,13295.043607743031,48.8194,48.9677,48.8194,48.9529,13295.0436
2011-03-15 12:30:00,98.99,99.04,98.84,99.04,18400.34035311636,48.948,48.9727,48.8738,48.9727,18400.3404
2011-03-15 12:35:00,99.02,99.07,98.97,98.98,22761.11465645607,48.9628,48.9875,48.9381,48.943,22761.1147
2011-03-15 12:40:00,98.99,98.99,98.75,98.77,13188.683258881088,48.948,48.948,48.8293,48.8392,13188.6833
2011-03-15 12:45:00,98.74,98.77,98.61,98.66,18400.34035311636,48.8243,48.8392,48.7601,48.7848,18400.3404
2011-03-15 12:50:00,98.67,98.85,98.64,98.85,10316.953839608592,48.7897,48.8787,48.7749,48.8787,10316.9538
2011-03-15 12:55:00,98.83,98.97,98.81,98.96,9572.431397574985,48.8689,48.9381,48.859,48.9331,9572.4314
2011-03-15 13:00:00,98.97,98.99,98.84,98.89,7870.665815783875,48.9381,48.948,48.8738,48.8985,7870.6658
2011-03-15 13:05:00,98.88,98.88,98.75,98.78,9785.15209529887,48.8936,48.8936,48.8293,48.8441,9785.1521
2011-03-15 13:10:00,98.78,98.84,98.72,98.84,5956.179536268878,48.8441,48.8738,48.8145,48.8738,5956.1795
2011-03-15 13:15:00,98.8,98.83,98.6,98.62,13295.043607743031,48.854,48.8689,48.7551,48.765,13295.0436
2011-03-15 13:20:00,98.67,98.69,98.57,98.6,5211.657094235268,48.7897,48.7996,48.7403,48.7551,5211.6571
2011-03-15 13:25:00,98.58,98.61,98.4,98.48,9040.62965326526,48.7452,48.7601,48.6562,48.6958,9040.6297
2011-03-15 13:30:00,98.5,98.69,98.5,98.66,6381.620931716655,48.7057,48.7996,48.7057,48.7848,6381.6209
2011-03-15 13:35:00,98.69,98.73,98.6,98.73,4148.053605615826,48.7996,48.8194,48.7551,48.8194,4148.0536
2011-03-15 13:40:00,98.71,98.86,98.71,98.72,14145.926398638583,48.8095,48.8837,48.8095,48.8145,14145.9264
2011-03-15 13:45:00,98.75,98.84,98.66,98.81,8189.746862369707,48.8293,48.8738,48.7848,48.859,8189.7469
2011-03-15 13:50:00,98.81,98.88,98.74,98.77,5318.017443097213,48.859,48.8936,48.8243,48.8392,5318.0174
2011-03-15 13:55:00,98.77,98.96,98.76,98.95,8721.54860667943,48.8392,48.9331,48.8342,48.9282,8721.5486
2011-03-15 14:00:00,98.95,99.0,98.89,98.89,8934.269304403317,48.9282,48.9529,48.8985,48.8985,8934.2693
2011-03-15 14:05:00,98.87,98.94,98.87,98.94,8296.107211231652,48.8886,48.9232,48.8886,48.9232,8296.1072
2011-03-15 14:10:00,98.95,98.99,98.91,98.92,6381.620931716655,48.9282,48.948,48.9084,48.9134,6381.6209
2011-03-15 14:15:00,98.93,99.1,98.61,98.61,38715.16698574771,48.9183,49.0024,48.7601,48.7601,38715.167
2011-03-15 14:20:00,98.6,98.99,98.57,98.99,16379.493724739414,48.7551,48.948,48.7403,48.948,16379.4937
2011-03-15 14:25:00,98.97,99.29,98.95,99.25,26909.168262071897,48.9381,49.0963,48.9282,49.0765,26909.1683
2011-03-15 14:30:00,99.26,99.52,99.18,99.32,27121.888959795782,49.0815,49.21,49.0419,49.1111,27121.889
2011-03-15 14:35:00,99.33,99.37,99.13,99.16,25313.76302914273,49.1161,49.1359,49.0172,49.032,25313.763
2011-03-15 14:40:00,99.14,99.24,99.13,99.19,20527.54733035524,49.0221,49.0716,49.0172,49.0469,20527.5473
2011-03-15 14:45:00,99.19,99.29,99.18,99.2,22016.59221442246,49.0469,49.0963,49.0419,49.0518,22016.5922
2011-03-15 14:50:00,99.17,99.28,99.11,99.19,15209.529887258028,49.037,49.0914,49.0073,49.0469,15209.5299
2011-03-15 14:55:00,99.16,99.29,99.02,99.05,42437.77919591576,49.032,49.0963,48.9628,48.9776,42437.7792
2011-03-15 15:00:00,99.06,99.21,99.01,99.16,21272.06977238885,48.9826,49.0568,48.9579,49.032,21272.0698
2011-03-15 15:05:00,99.15,99.26,99.12,99.14,23718.357796213568,49.0271,49.0815,49.0122,49.0221,23718.3578
2011-03-15 15:10:00,99.14,99.28,99.06,99.07,16911.295469049135,49.0221,49.0914,48.9826,48.9875,16911.2955
2011-03-15 15:15:00,99.07,99.2,99.02,99.16,19995.74558604552,48.9875,49.0518,48.9628,49.032,19995.7456
2011-03-15 15:20:00,99.17,99.38,99.15,99.29,26909.168262071897,49.037,49.1408,49.0271,49.0963,26909.1683
2011-03-15 15:25:00,99.29,99.33,99.25,99.26,17655.817911082744,49.0963,49.1161,49.0765,49.0815,17655.8179
2011-03-15 15:30:00,99.27,99.28,99.07,99.14,21803.87151669857,49.0864,49.0914,48.9875,49.0221,21803.8715
2011-03-15 15:35:00,99.13,99.2,99.05,99.16,42863.22059136353,49.0172,49.0518,48.9776,49.032,42863.2206
2011-03-15 15:40:00,99.17,99.33,99.11,99.28,49883.00361625185,49.037,49.1161,49.0073,49.0914,49883.0036
2011-03-15 15:45:00,99.29,99.29,98.97,99.04,69878.74920229737,49.0963,49.0963,48.9381,48.9727,69878.7492
2011-03-15 15:50:00,99.02,99.06,98.85,98.93,48074.8776855988,48.9628,48.9826,48.8787,48.9183,48074.8777
2011-03-15 15:55:00,98.93,99.01,98.54,98.62,124973.4099127845,48.9183,48.9579,48.7255,48.765,124973.4099
2011-03-16 09:30:00,98.35,98.52,98.03,98.1,33397.14954265049,48.6315,48.7156,48.4733,48.5079,33397.1495
2011-03-16 09:35:00,98.04,98.04,97.61,97.66,19995.74558604552,48.4782,48.4782,48.2656,48.2903,19995.7456
2011-03-16 09:40:00,97.65,97.67,97.11,97.61,29355.456285896613,48.2854,48.2953,48.0184,48.2656,29355.4563
2011-03-16 09:45:00,97.64,97.7,97.35,97.41,45096.78791746436,48.2804,48.3101,48.137,48.1667,45096.7879
2011-03-16 09:50:00,97.45,97.5,97.27,97.27,33397.14954265049,48.1865,48.2112,48.0975,48.0975,33397.1495
2011-03-16 09:55:00,97.35,97.57,97.31,97.51,30312.69942565411,48.137,48.2458,48.1172,48.2161,30312.6994
2011-03-16 10:00:00,97.5,97.67,97.46,97.56,24037.4388427994,48.2112,48.2953,48.1914,48.2409,24037.4388
2011-03-16 10:05:00,97.54,97.93,97.51,97.87,23718.357796213568,48.231,48.4238,48.2161,48.3942,23718.3578
2011-03-16 10:10:00,97.87,98.03,97.78,97.78,28504.57349500106,48.3942,48.4733,48.3497,48.3497,28504.5735
2011-03-16 10:15:00,97.8,98.02,97.78,97.99,15847.691980429694,48.3595,48.4683,48.3497,48.4535,15847.692
2011-03-16 10:20:00,97.93,98.07,97.87,97.97,10210.593490746647,48.4238,48.4931,48.3942,48.4436,10210.5935
2011-03-16 10:25:00,98.02,98.08,97.88,98.03,11167.836630504144,48.4683,48.498,48.3991,48.4733,11167.8366
2011-03-16 10:30:00,98.05,98.32,98.04,98.3,21803.87151669857,48.4832,48.6167,48.4782,48.6068,21803.8715
2011-03-16 10:35:00,98.27,98.35,98.2,98.34,14996.80918953414,48.5919,48.6315,48.5573,48.6266,14996.8092
2011-03-16 10:40:00,98.34,98.55,98.34,98.44,9359.710699851094,48.6266,48.7304,48.6266,48.676,9359.7107
2011-03-16 10:45:00,98.44,98.49,98.29,98.44,10104.233141884704,48.676,48.7007,48.6018,48.676,10104.2331
2011-03-16 10:50:00,98.44,98.44,98.2,98.23,18293.98000425441,48.676,48.676,48.5573,48.5722,18293.98
2011-03-16 10:55:00,98.25,98.25,97.78,97.78,29887.25803020633,48.5821,48.5821,48.3497,48.3497,29887.258
2011-03-16 11:00:00,97.78,97.78,96.96,97.34,57540.94873431184,48.3497,48.3497,47.9442,48.1321,57540.9487
2011-03-16 11:05:00,97.35,97.83,97.01,97.79,33716.23058923633,48.137,48.3744,47.9689,48.3546,33716.2306
2011-03-16 11:10:00,97.79,98.2,97.72,98.09,28504.57349500106,48.3546,48.5573,48.32,48.5029,28504.5735
2011-03-16 11:15:00,98.01,98.11,97.86,97.92,14996.80918953414,48.4634,48.5128,48.3892,48.4189,14996.8092
2011-03-16 11:20:00,97.91,97.91,97.48,97.49,11061.476281642204,48.4139,48.4139,48.2013,48.2063,11061.4763
2011-03-16 11:25:00,97.49,97.61,97.34,97.56,10104.233141884704,48.2063,48.2656,48.1321,48.2409,10104.2331
2011-03-16 11:30:00,97.56,97.66,97.43,97.56,8615.188257817485,48.2409,48.2903,48.1766,48.2409,8615.1883
2011-03-16 11:35:00,97.53,97.56,97.23,97.34,8934.269304403317,48.226,48.2409,48.0777,48.1321,8934.2693
2011-03-16 11:40:00,97.34,97.4,97.25,97.25,10210.593490746647,48.1321,48.1618,48.0876,48.0876,10210.5935
2011-03-16 11:45:00,97.25,97.31,96.97,97.25,15315.890236119973,48.0876,48.1172,47.9491,48.0876,15315.8902
2011-03-16 11:50:00,97.19,97.24,97.09,97.13,7977.026164645818,48.0579,48.0826,48.0085,48.0282,7977.0262
2011-03-16 11:55:00,97.15,97.32,97.1,97.24,18613.06105084024,48.0381,48.1222,48.0134,48.0826,18613.0611
2011-03-16 12:00:00,97.26,97.35,97.04,97.12,14571.367794086362,48.0925,48.137,47.9837,48.0233,14571.3678
2011-03-16 12:05:00,97.11,97.17,97.01,97.17,14039.56604977664,48.0184,48.048,47.9689,48.048,14039.566
2011-03-16 12:10:00,97.18,97.37,97.04,97.16,12125.079770261644,48.053,48.1469,47.9837,48.0431,12125.0798
2011-03-16 12:15:00,97.16,97.3,96.93,97.02,25101.042331418845,48.0431,48.1123,47.9293,47.9739,25101.0423
2011-03-16 12:20:00,96.96,97.02,96.89,96.98,14996.80918953414,47.9442,47.9739,47.9096,47.9541,14996.8092
2011-03-16 12:25:00,96.99,97.17,96.98,97.13,12125.079770261644,47.959,48.048,47.9541,48.0282,12125.0798
2011-03-16 12:30:00,97.14,97.22,97.0,97.1,12869.602212295256,48.0332,48.0727,47.964,48.0134,12869.6022
2011-03-16 12:35:00,97.1,97.14,96.91,96.97,8083.386513507763,48.0134,48.0332,47.9195,47.9491,8083.3865
2011-03-16 12:40:00,97.01,97.12,97.0,97.03,7870.665815783875,47.9689,48.0233,47.964,47.9788,7870.6658
2011-03-16 12:45:00,97.04,97.24,96.98,97.23,8615.188257817485,47.9837,48.0826,47.9541,48.0777,8615.1883
2011-03-16 12:50:00,97.24,97.35,97.2,97.33,5956.179536268878,48.0826,48.137,48.0629,48.1271,5956.1795
2011-03-16 12:55:00,97.38,97.55,97.34,97.43,9359.710699851094,48.1519,48.2359,48.1321,48.1766,9359.7107
2011-03-16 13:00:00,97.45,97.64,97.45,97.56,5849.819187406933,48.1865,48.2804,48.1865,48.2409,5849.8192
2011-03-16 13:05:00,97.56,97.56,97.31,97.35,8296.107211231652,48.2409,48.2409,48.1172,48.137,8296.1072
2011-03-16 13:10:00,97.36,97.37,97.18,97.24,7338.864071474153,48.142,48.1469,48.053,48.0826,7338.8641
2011-03-16 13:15:00,97.23,97.24,97.13,97.2,6168.900233992767,48.0777,48.0826,48.0282,48.0629,6168.9002
2011-03-16 13:20:00,97.23,97.24,96.95,96.96,6594.341629440543,48.0777,48.0826,47.9392,47.9442,6594.3416
2011-03-16 13:25:00,96.97,97.07,96.9,96.96,15954.052329291637,47.9491,47.9986,47.9145,47.9442,15954.0523
2011-03-16 13:30:00,96.99,97.01,96.69,96.69,13933.205700914696,47.959,47.9689,47.8107,47.8107,13933.2057
2011-03-16 13:35:00,96.69,96.71,96.6,96.67,13295.043607743031,47.8107,47.8206,47.7662,47.8008,13295.0436
2011-03-16 13:40:00,96.66,96.8,96.6,96.78,30844.50116996383,47.7958,47.8651,47.7662,47.8552,30844.5012
2011-03-16 13:45:00,96.77,96.92,96.77,96.88,6487.9812805786,47.8502,47.9244,47.8502,47.9046,6487.9813
2011-03-16 13:50:00,96.85,96.92,96.66,96.68,20633.907679217184,47.8898,47.9244,47.7958,47.8057,20633.9077
2011-03-16 13:55:00,96.69,96.75,96.63,96.66,16485.85407360136,47.8107,47.8403,47.781,47.7958,16485.8541
2011-03-16 14:00:00,96.65,96.66,96.5,96.55,15209.529887258028,47.7909,47.7958,47.7167,47.7414,15209.5299
2011-03-16 14:05:00,96.58,96.58,96.36,96.42,17124.016166773024,47.7563,47.7563,47.6475,47.6772,17124.0162
2011-03-16 14:10:00,96.4,96.44,96.07,96.32,34354.39268240799,47.6673,47.6871,47.5041,47.6277,34354.3927
2011-03-16 14:15:00,96.32,96.38,96.15,96.15,48713.039778770464,47.6277,47.6574,47.5437,47.5437,48713.0398
2011-03-16 14:20:00,96.14,96.43,96.13,96.31,20102.105934907464,47.5387,47.6821,47.5338,47.6228,20102.1059
2011-03-16 14:25:00,96.34,96.57,96.31,96.45,14996.80918953414,47.6376,47.7513,47.6228,47.692,14996.8092
2011-03-16 14:30:00,96.48,96.63,96.41,96.47,12656.881514571363,47.7068,47.781,47.6722,47.7019,12656.8815
2011-03-16 14:35:00,96.51,96.93,96.48,96.87,13614.124654328863,47.7217,47.9293,47.7068,47.8997,13614.1247
2011-03-16 14:40:00,96.89,97.21,96.87,97.1,19463.9438417358,47.9096,48.0678,47.8997,48.0134,19463.9438
2011-03-16 14:45:00,97.04,97.38,96.96,97.31,13295.043607743031,47.9837,48.1519,47.9442,48.1172,13295.0436
2011-03-16 14:50:00,97.27,97.4,97.21,97.24,10423.314188470536,48.0975,48.1618,48.0678,48.0826,10423.3142
2011-03-16 14:55:00,97.31,97.52,97.25,97.31,14145.926398638583,48.1172,48.2211,48.0876,48.1172,14145.9264
2011-03-16 15:00:00,97.31,97.4,97.18,97.33,19463.9438417358,48.1172,48.1618,48.053,48.1271,19463.9438
2011-03-16 15:05:00,97.32,97.36,97.16,97.27,10955.115932780258,48.1222,48.142,48.0431,48.0975,10955.1159
2011-03-16 15:10:00,97.31,97.46,97.12,97.12,16379.493724739414,48.1172,48.1914,48.0233,48.0233,16379.4937
2011-03-16 15:15:00,97.1,97.3,97.08,97.24,18719.421399702187,48.0134,48.1123,48.0035,48.0826,18719.4214
2011-03-16 15:20:00,97.25,97.39,97.09,97.21,15634.971282705805,48.0876,48.1568,48.0085,48.0678,15634.9713
2011-03-16 15:25:00,97.19,97.31,96.78,96.96,33716.23058923633,48.0579,48.1172,47.8552,47.9442,33716.2306
2011-03-16 15:30:00,96.94,97.07,96.83,96.97,39353.32907891937,47.9343,47.9986,47.8799,47.9491,39353.3291
2011-03-16 15:35:00,97.03,97.13,97.0,97.08,23080.195703041903,47.9788,48.0282,47.964,48.0035,23080.1957
2011-03-16 15:40:00,97.07,97.23,96.99,97.18,29249.095937034668,47.9986,48.0777,47.959,48.053,29249.0959
2011-03-16 15:45:00,97.16,97.16,96.77,96.94,68708.78536481598,48.0431,48.0431,47.8502,47.9343,68708.7854
2011-03-16 15:50:00,96.93,97.05,96.84,97.0,67964.26292278238,47.9293,47.9887,47.8848,47.964,67964.2629
2011-03-16 15:55:00,96.99,97.02,96.66,96.79,135396.72410125504,47.959,47.9739,47.7958,47.8601,135396.7241
2011-03-17 09:30:00,98.15,98.34,97.83,98.03,24250.159540523287,48.5326,48.6266,48.3744,48.4733,24250.1595
2011-03-17 09:35:00,98.06,98.14,97.81,98.03,8189.746862369707,48.4881,48.5277,48.3645,48.4733,8189.7469
2011-03-17 09:40:00,98.19,98.19,97.87,98.03,8189.746862369707,48.5524,48.5524,48.3942,48.4733,8189.7469
2011-03-17 09:45:00,97.94,97.94,97.25,97.45,26909.168262071897,48.4288,48.4288,48.0876,48.1865,26909.1683
2011-03-17 09:50:00,97.4,97.72,97.4,97.47,15103.169538396083,48.1618,48.32,48.1618,48.1964,15103.1695
2011-03-17 09:55:00,97.47,97.71,97.16,97.24,44884.06721974047,48.1964,48.315,48.0431,48.0826,44884.0672
2011-03-17 10:00:00,97.34,97.46,97.07,97.28,46798.55349925547,48.1321,48.1914,47.9986,48.1024,46798.5535
2011-03-17 10:05:00,97.32,97.35,97.11,97.23,16485.85407360136,48.1222,48.137,48.0184,48.0777,16485.8541
2011-03-17 10:10:00,97.23,97.29,97.11,97.14,19676.664539459685,48.0777,48.1074,48.0184,48.0332,19676.6645
2011-03-17 10:15:00,97.08,97.56,97.04,97.52,29568.176983620506,48.0035,48.2409,47.9837,48.2211,29568.177
2011-03-17 10:20:00,97.46,97.52,97.39,97.4,10210.593490746647,48.1914,48.2211,48.1568,48.1618,10210.5935
2011-03-17 10:25:00,97.39,97.64,97.38,97.62,21697.511167836627,48.1568,48.2804,48.1519,48.2705,21697.5112
2011-03-17 10:30:00,97.56,97.57,97.42,97.44,21591.15081897468,48.2409,48.2458,48.1716,48.1815,21591.1508
2011-03-17 10:35:00,97.45,97.51,97.35,97.45,9466.071048713038,48.1865,48.2161,48.137,48.1865,9466.071
2011-03-17 10:40:00,97.42,97.44,97.29,97.39,11274.19697936609,48.1716,48.1815,48.1074,48.1568,11274.197
2011-03-17 10:45:00,97.37,97.4,97.26,97.37,19038.50244628802,48.1469,48.1618,48.0925,48.1469,19038.5024
2011-03-17 10:50:00,97.32,97.43,97.21,97.29,16698.574771325246,48.1222,48.1766,48.0678,48.1074,16698.5748
2011-03-17 10:55:00,97.33,97.33,97.19,97.24,4892.576047649435,48.1271,48.1271,48.0579,48.0826,4892.576
2011-03-17 11:00:00,97.24,97.43,97.21,97.39,17443.09721335886,48.0826,48.1766,48.0678,48.1568,17443.0972
2011-03-17 11:05:00,97.39,97.44,97.36,97.44,14358.647096362474,48.1568,48.1815,48.142,48.1815,14358.6471
2011-03-17 11:10:00,97.39,97.39,96.9,96.93,17124.016166773024,48.1568,48.1568,47.9145,47.9293,17124.0162
2011-03-17 11:15:00,96.94,97.08,96.8,97.02,33928.95128696022,47.9343,48.0035,47.8651,47.9739,33928.9513
2011-03-17 11:20:00,96.99,97.08,96.93,97.02,21378.4301212508,47.959,48.0035,47.9293,47.9739,21378.4301
2011-03-17 11:25:00,97.01,97.02,96.65,96.65,9466.071048713038,47.9689,47.9739,47.7909,47.7909,9466.071
2011-03-17 11:30:00,96.71,96.96,96.68,96.93,32971.70814720272,47.8206,47.9442,47.8057,47.9293,32971.7081
2011-03-17 11:35:00,96.93,97.03,96.93,97.02,13188.683258881088,47.9293,47.9788,47.9293,47.9739,13188.6833
2011-03-17 11:40:00,97.0,97.0,96.88,96.92,4041.6932567538815,47.964,47.964,47.9046,47.9244,4041.6933
2011-03-17 11:45:00,96.91,96.99,96.73,96.93,16804.93512018719,47.9195,47.959,47.8305,47.9293,16804.9351
2011-03-17 11:50:00,96.9,96.98,96.85,96.95,23292.91640076579,47.9145,47.9541,47.8898,47.9392,23292.9164
2011-03-17 11:55:00,96.96,97.03,96.93,96.93,16485.85407360136,47.9442,47.9788,47.9293,47.9293,16485.8541
2011-03-17 12:00:00,96.97,97.06,96.94,97.06,22654.754307594125,47.9491,47.9936,47.9343,47.9936,22654.7543
2011-03-17 12:05:00,97.04,97.11,97.01,97.09,27121.888959795782,47.9837,48.0184,47.9689,48.0085,27121.889
2011-03-17 12:10:00,97.09,97.09,97.05,97.09,16060.412678153582,48.0085,48.0085,47.9887,48.0085,16060.4127
2011-03-17 12:15:00,97.09,97.14,97.06,97.09,6807.062327164432,48.0085,48.0332,47.9936,48.0085,6807.0623
2011-03-17 12:20:00,97.09,97.12,97.07,97.08,7126.143373750265,48.0085,48.0233,47.9986,48.0035,7126.1434
2011-03-17 12:25:00,97.08,97.13,97.06,97.09,8508.82790895554,48.0035,48.0282,47.9936,48.0085,8508.8279
2011-03-17 12:30:00,97.1,97.13,97.07,97.08,19463.9438417358,48.0134,48.0282,47.9986,48.0035,19463.9438
2011-03-17 12:35:00,97.1,97.1,97.02,97.03,8189.746862369707,48.0134,48.0134,47.9739,47.9788,8189.7469
2011-03-17 12:40:00,97.03,97.04,96.95,96.98,29568.176983620506,47.9788,47.9837,47.9392,47.9541,29568.177
2011-03-17 12:45:00,96.96,96.98,96.93,96.95,26802.807913209952,47.9442,47.9541,47.9293,47.9392,26802.8079
2011-03-17 12:50:00,96.95,96.95,96.92,96.92,20952.988725803018,47.9392,47.9392,47.9244,47.9244,20952.9887
2011-03-17 12:55:00,96.93,96.94,96.89,96.91,5105.296745373324,47.9293,47.9343,47.9096,47.9195,5105.2967
2011-03-17 13:00:00,96.89,96.99,96.88,96.9,9146.990002127206,47.9096,47.959,47.9046,47.9145,9146.99
2011-03-17 13:05:00,96.93,96.98,96.9,96.94,2339.9276749627734,47.9293,47.9541,47.9145,47.9343,2339.9277
2011-03-17 13:10:00,96.96,97.01,96.95,96.96,10636.034886194426,47.9442,47.9689,47.9392,47.9442,10636.0349
2011-03-17 13:15:00,96.99,96.99,96.85,96.85,11167.836630504144,47.959,47.959,47.8898,47.8898,11167.8366
2011-03-17 13:20:00,96.86,96.89,96.75,96.75,8721.54860667943,47.8947,47.9096,47.8403,47.8403,8721.5486
2011-03-17 13:25:00,96.75,96.77,96.46,96.53,15315.890236119973,47.8403,47.8502,47.6969,47.7316,15315.8902
2011-03-17 13:30:00,96.46,96.59,96.42,96.54,10316.953839608592,47.6969,47.7612,47.6772,47.7365,10316.9538
2011-03-17 13:35:00,96.56,96.63,96.49,96.57,10529.67453733248,47.7464,47.781,47.7118,47.7513,10529.6745
2011-03-17 13:40:00,96.57,96.64,96.55,96.59,6807.062327164432,47.7513,47.786,47.7414,47.7612,6807.0623
2011-03-17 13:45:00,96.56,96.65,96.52,96.59,10955.115932780258,47.7464,47.7909,47.7266,47.7612,10955.1159
2011-03-17 13:50:00,96.59,96.59,96.19,96.24,17443.09721335886,47.7612,47.7612,47.5634,47.5882,17443.0972
2011-03-17 13:55:00,96.24,96.46,96.21,96.46,16060.412678153582,47.5882,47.6969,47.5733,47.6969,16060.4127
2011-03-17 14:00:00,96.49,96.55,96.46,96.52,6807.062327164432,47.7118,47.7414,47.6969,47.7266,6807.0623
2011-03-17 14:05:00,96.53,96.61,96.52,96.53,8721.54860667943,47.7316,47.7711,47.7266,47.7316,8721.5486
2011-03-17 14:10:00,96.46,96.49,96.33,96.35,7019.78302488832,47.6969,47.7118,47.6327,47.6426,7019.783
2011-03-17 14:15:00,96.34,96.59,96.32,96.57,11167.836630504144,47.6376,47.7612,47.6277,47.7513,11167.8366
2011-03-17 14:20:00,96.61,96.63,96.48,96.6,14890.448840672196,47.7711,47.781,47.7068,47.7662,14890.4488
2011-03-17 14:25:00,96.54,96.72,96.5,96.61,9146.990002127206,47.7365,47.8255,47.7167,47.7711,9146.99
2011-03-17 14:30:00,96.61,96.76,96.59,96.76,9466.071048713038,47.7711,47.8453,47.7612,47.8453,9466.071
2011-03-17 14:35:00,96.76,96.79,96.71,96.73,9678.791746436927,47.8453,47.8601,47.8206,47.8305,9678.7917
2011-03-17 14:40:00,96.7,96.8,96.7,96.75,15528.61093384386,47.8156,47.8651,47.8156,47.8403,15528.6109
2011-03-17 14:45:00,96.75,96.8,96.74,96.76,26483.72686662412,47.8403,47.8651,47.8354,47.8453,26483.7269
2011-03-17 14:50:00,96.76,96.77,96.7,96.72,25526.48372686662,47.8453,47.8502,47.8156,47.8255,25526.4837
2011-03-17 14:55:00,96.73,96.75,96.61,96.64,30525.420123378,47.8305,47.8403,47.7711,47.786,30525.4201
2011-03-17 15:00:00,96.66,96.91,96.66,96.9,48819.40012763241,47.7958,47.9195,47.7958,47.9145,48819.4001
2011-03-17 15:05:00,96.91,97.07,96.91,96.95,23718.357796213568,47.9195,47.9986,47.9195,47.9392,23718.3578
2011-03-17 15:10:00,96.95,97.06,96.92,97.05,15315.890236119973,47.9392,47.9936,47.9244,47.9887,15315.8902
2011-03-17 15:15:00,97.06,97.06,96.86,96.93,26058.285471176343,47.9936,47.9936,47.8947,47.9293,26058.2855
2011-03-17 15:20:00,96.94,97.04,96.93,96.96,20314.82663263136,47.9343,47.9837,47.9293,47.9442,20314.8266
2011-03-17 15:25:00,96.95,96.95,96.68,96.72,25739.20442459051,47.9392,47.9392,47.8057,47.8255,25739.2044
2011-03-17 15:30:00,96.72,96.88,96.68,96.82,29887.25803020633,47.8255,47.9046,47.8057,47.875,29887.258
2011-03-17 15:35:00,96.82,97.0,96.81,96.96,38927.88768347159,47.875,47.964,47.87,47.9442,38927.8877
2011-03-17 15:40:00,96.97,97.02,96.86,96.87,45309.50861518825,47.9491,47.9739,47.8947,47.8997,45309.5086
2011-03-17 15:45:00,96.86,97.19,96.86,97.11,83386.51350776429,47.8947,48.0579,47.8947,48.0184,83386.5135
2011-03-17 15:50:00,97.12,97.12,96.88,96.94,64348.011061476274,48.0233,48.0233,47.9046,47.9343,64348.0111
2011-03-17 15:55:00,96.94,97.1,96.94,97.05,153903.42480323333,47.9343,48.0134,47.9343,47.9887,153903.4248
2011-03-18 09:30:00,98.33,98.34,97.73,98.01,284301.212507977,48.6216,48.6266,48.3249,48.4634,284301.2125
2011-03-18 09:35:00,97.87,98.34,97.87,98.34,18293.98000425441,48.3942,48.6266,48.3942,48.6266,18293.98
2011-03-18 09:40:00,98.34,98.66,98.24,98.65,24675.600935971062,48.6266,48.7848,48.5771,48.7798,24675.6009
2011-03-18 09:45:00,98.66,98.66,98.26,98.45,15847.691980429694,48.7848,48.7848,48.587,48.681,15847.692
2011-03-18 09:50:00,98.43,98.72,98.35,98.72,25207.402680280786,48.6711,48.8145,48.6315,48.8145,25207.4027
2011-03-18 09:55:00,98.72,98.78,98.57,98.58,19676.664539459685,48.8145,48.8441,48.7403,48.7452,19676.6645
2011-03-18 10:00:00,98.56,98.74,98.44,98.45,14996.80918953414,48.7353,48.8243,48.676,48.681,14996.8092
2011-03-18 10:05:00,98.47,98.57,98.3,98.33,21165.709423526907,48.6908,48.7403,48.6068,48.6216,21165.7094
2011-03-18 10:10:00,98.32,98.35,98.03,98.09,19463.9438417358,48.6167,48.6315,48.4733,48.5029,19463.9438
2011-03-18 10:15:00,98.08,98.15,97.87,97.92,31057.22186768772,48.498,48.5326,48.3942,48.4189,31057.2219
2011-03-18 10:20:00,97.91,97.99,97.86,97.96,12656.881514571363,48.4139,48.4535,48.3892,48.4387,12656.8815
2011-03-18 10:25:00,97.97,98.13,97.87,97.87,12018.7194213997,48.4436,48.5227,48.3942,48.3942,12018.7194
2011-03-18 10:30:00,97.87,97.94,97.7,97.7,17017.65581791108,48.3942,48.4288,48.3101,48.3101,17017.6558
2011-03-18 10:35:00,97.72,97.86,97.69,97.86,17336.736864496914,48.32,48.3892,48.3052,48.3892,17336.7369
2011-03-18 10:40:00,97.87,98.03,97.85,97.99,10423.314188470536,48.3942,48.4733,48.3843,48.4535,10423.3142
2011-03-18 10:45:00,97.99,98.16,97.91,98.14,34248.03233354605,48.4535,48.5376,48.4139,48.5277,34248.0323
2011-03-18 10:50:00,98.13,98.26,98.13,98.16,19463.9438417358,48.5227,48.587,48.5227,48.5376,19463.9438
2011-03-18 10:55:00,98.18,98.24,98.09,98.2,20740.26802807913,48.5474,48.5771,48.5029,48.5573,20740.268
2011-03-18 11:00:00,98.2,98.57,98.2,98.35,35843.437566475215,48.5573,48.7403,48.5573,48.6315,35843.4376
2011-03-18 11:05:00,98.36,98.42,98.18,98.25,14039.56604977664,48.6364,48.6661,48.5474,48.5821,14039.566
2011-03-18 11:10:00,98.19,98.32,98.14,98.22,12550.521165709422,48.5524,48.6167,48.5277,48.5672,12550.5212
2011-03-18 11:15:00,98.22,98.34,98.2,98.24,9678.791746436927,48.5672,48.6266,48.5573,48.5771,9678.7917
2011-03-18 11:20:00,98.27,98.32,98.21,98.27,12125.079770261644,48.5919,48.6167,48.5623,48.5919,12125.0798
2011-03-18 11:25:00,98.25,98.25,97.99,98.01,14358.647096362474,48.5821,48.5821,48.4535,48.4634,14358.6471
2011-03-18 11:30:00,98.01,98.21,97.99,98.2,12656.881514571363,48.4634,48.5623,48.4535,48.5573,12656.8815
2011-03-18 11:35:00,98.17,98.34,98.09,98.24,23399.276749627734,48.5425,48.6266,48.5029,48.5771,23399.2767
2011-03-18 11:40:00,98.22,98.29,97.97,98.0,18081.259306530523,48.5672,48.6018,48.4436,48.4584,18081.2593
2011-03-18 11:45:00,97.98,98.02,97.54,97.55,21378.4301212508,48.4485,48.4683,48.231,48.2359,21378.4301
2011-03-18 11:50:00,97.54,97.58,97.46,97.47,22442.03360987024,48.231,48.2508,48.1914,48.1964,22442.0336
2011-03-18 11:55:00,97.5,97.53,97.34,97.5,17443.09721335886,48.2112,48.226,48.1321,48.2112,17443.0972
2011-03-18 12:00:00,97.52,97.54,97.4,97.43,11274.19697936609,48.2211,48.231,48.1618,48.1766,11274.197
2011-03-18 12:05:00,97.41,97.58,97.4,97.58,9359.710699851094,48.1667,48.2508,48.1618,48.2508,9359.7107
2011-03-18 12:10:00,97.57,97.65,97.52,97.65,6807.062327164432,48.2458,48.2854,48.2211,48.2854,6807.0623
2011-03-18 12:15:00,97.68,97.71,97.56,97.6,5318.017443097213,48.3002,48.315,48.2409,48.2606,5318.0174
2011-03-18 12:20:00,97.64,97.92,97.62,97.91,26590.087215486063,48.2804,48.4189,48.2705,48.4139,26590.0872
2011-03-18 12:25:00,97.92,98.0,97.87,97.94,8721.54860667943,48.4189,48.4584,48.3942,48.4288,8721.5486
2011-03-18 12:30:00,97.95,97.97,97.87,97.93,6487.9812805786,48.4337,48.4436,48.3942,48.4238,6487.9813
2011-03-18 12:35:00,97.93,97.98,97.77,97.78,7764.30546692193,48.4238,48.4485,48.3447,48.3497,7764.3055
2011-03-18 12:40:00,97.81,97.84,97.61,97.61,12337.800467985531,48.3645,48.3793,48.2656,48.2656,12337.8005
2011-03-18 12:45:00,97.62,97.74,97.6,97.71,14252.28674750053,48.2705,48.3299,48.2606,48.315,14252.2867
2011-03-18 12:50:00,97.7,97.72,97.62,97.62,3403.531163582216,48.3101,48.32,48.2705,48.2705,3403.5312
2011-03-18 12:55:00,97.62,97.67,97.56,97.56,10104.233141884704,48.2705,48.2953,48.2409,48.2409,10104.2331
2011-03-18 13:00:00,97.58,97.77,97.58,97.77,10104.233141884704,48.2508,48.3447,48.2508,48.3447,10104.2331
2011-03-18 13:05:00,97.77,97.87,97.77,97.83,7338.864071474153,48.3447,48.3942,48.3447,48.3744,7338.8641
2011-03-18 13:10:00,97.83,97.87,97.83,97.85,3403.531163582216,48.3744,48.3942,48.3744,48.3843,3403.5312
2011-03-18 13:15:00,97.84,97.94,97.82,97.94,9253.350350989149,48.3793,48.4288,48.3694,48.4288,9253.3504
2011-03-18 13:20:00,97.94,97.96,97.87,97.93,3297.170814720272,48.4288,48.4387,48.3942,48.4238,3297.1708
2011-03-18 13:25:00,97.92,97.93,97.83,97.87,5424.377791959157,48.4189,48.4238,48.3744,48.3942,5424.3778
2011-03-18 13:30:00,97.95,97.96,97.83,97.83,4254.41395447777,48.4337,48.4387,48.3744,48.3744,4254.414
2011-03-18 13:35:00,97.87,98.03,97.84,98.03,5743.45883854499,48.3942,48.4733,48.3793,48.4733,5743.4588
2011-03-18 13:40:00,98.03,98.03,97.9,97.9,4254.41395447777,48.4733,48.4733,48.409,48.409,4254.414
2011-03-18 13:45:00,97.94,98.02,97.89,97.91,5424.377791959157,48.4288,48.4683,48.404,48.4139,5424.3778
2011-03-18 13:50:00,97.91,97.98,97.88,97.98,7019.78302488832,48.4139,48.4485,48.3991,48.4485,7019.783
2011-03-18 13:55:00,97.97,98.03,97.95,98.0,5105.296745373324,48.4436,48.4733,48.4337,48.4584,5105.2967
2011-03-18 14:00:00,98.0,98.03,97.95,98.01,7126.143373750265,48.4584,48.4733,48.4337,48.4634,7126.1434
2011-03-18 14:05:00,97.97,97.99,97.9,97.91,5637.098489683045,48.4436,48.4535,48.409,48.4139,5637.0985
2011-03-18 14:10:00,97.9,97.9,97.79,97.81,12550.521165709422,48.409,48.409,48.3546,48.3645,12550.5212
2011-03-18 14:15:00,97.8,97.81,97.48,97.52,19251.22314401191,48.3595,48.3645,48.2013,48.2211,19251.2231
2011-03-18 14:20:00,97.51,97.66,97.48,97.58,14571.367794086362,48.2161,48.2903,48.2013,48.2508,14571.3678
2011-03-18 14:25:00,97.56,97.61,97.5,97.57,11699.638374813869,48.2409,48.2656,48.2112,48.2458,11699.6384
2011-03-18 14:30:00,97.56,97.67,97.53,97.53,16592.214422463305,48.2409,48.2953,48.226,48.226,16592.2144
2011-03-18 14:35:00,97.52,97.71,97.52,97.67,12018.7194213997,48.2211,48.315,48.2211,48.2953,12018.7194
2011-03-18 14:40:00,97.68,97.82,97.68,97.8,9359.710699851094,48.3002,48.3694,48.3002,48.3595,9359.7107
2011-03-18 14:45:00,97.79,97.8,97.69,97.75,12231.440119123588,48.3546,48.3595,48.3052,48.3348,12231.4401
2011-03-18 14:50:00,97.74,97.81,97.63,97.64,8402.467560093595,48.3299,48.3645,48.2755,48.2804,8402.4676
2011-03-18 14:55:00,97.64,97.66,97.36,97.44,19251.22314401191,48.2804,48.2903,48.142,48.1815,19251.2231
2011-03-18 15:00:00,97.42,97.52,97.4,97.51,10848.755583918311,48.1716,48.2211,48.1618,48.2161,10848.7556
2011-03-18 15:05:00,97.51,97.6,97.5,97.53,22442.03360987024,48.2161,48.2606,48.2112,48.226,22442.0336
2011-03-18 15:10:00,97.51,97.56,97.38,97.44,48287.59838332269,48.2161,48.2409,48.1519,48.1815,48287.5984
2011-03-18 15:15:00,97.43,97.47,97.3,97.47,38183.36524143798,48.1766,48.1964,48.1123,48.1964,38183.3652
2011-03-18 15:20:00,97.48,97.5,97.4,97.42,30844.50116996383,48.2013,48.2112,48.1618,48.1716,30844.5012
2011-03-18 15:25:00,97.42,97.43,97.39,97.42,17655.817911082744,48.1716,48.1766,48.1568,48.1716,17655.8179
2011-03-18 15:30:00,97.41,97.73,97.41,97.71,49032.1208253563,48.1667,48.3249,48.1667,48.315,49032.1208
2011-03-18 15:35:00,97.71,97.77,97.6,97.63,31695.383960859388,48.315,48.3447,48.2606,48.2755,31695.384
2011-03-18 15:40:00,97.63,97.71,97.57,97.58,36587.96000850882,48.2755,48.315,48.2458,48.2508,36587.96
2011-03-18 15:45:00,97.59,97.65,97.49,97.57,57221.86768772601,48.2557,48.2854,48.2063,48.2458,57221.8677
2011-03-18 15:50:00,97.56,97.6,97.52,97.58,50202.08466283769,48.2409,48.2606,48.2211,48.2508,50202.0847
2011-03-18 15:55:00,97.58,97.73,97.56,97.65,159859.6043395022,48.2508,48.3249,48.2409,48.2854,159859.6043
2011-03-21 09:30:00,98.9,98.9,98.49,98.76,53605.615826419904,48.9035,48.9035,48.7007,48.8342,53605.6158
2011-03-21 09:35:00,98.7,98.75,98.58,98.75,11274.19697936609,48.8046,48.8293,48.7452,48.8293,11274.197
2011-03-21 09:40:00,98.68,98.83,98.65,98.78,16804.93512018719,48.7947,48.8689,48.7798,48.8441,16804.9351
2011-03-21 09:45:00,98.81,99.16,98.81,99.11,18081.259306530523,48.859,49.032,48.859,49.0073,18081.2593
2011-03-21 09:50:00,99.13,99.18,98.83,98.87,13295.043607743031,49.0172,49.0419,48.8689,48.8886,13295.0436
2011-03-21 09:55:00,98.84,98.92,98.73,98.78,11274.19697936609,48.8738,48.9134,48.8194,48.8441,11274.197
2011-03-21 10:00:00,98.69,98.93,98.69,98.89,30419.059774516056,48.7996,48.9183,48.7996,48.8985,30419.0598
2011-03-21 10:05:00,98.94,99.15,98.82,98.98,24143.799191661343,48.9232,49.0271,48.8639,48.943,24143.7992
2011-03-21 10:10:00,99.01,99.18,99.01,99.11,17549.4575622208,48.9579,49.0419,48.9579,49.0073,17549.4576
2011-03-21 10:15:00,99.13,99.19,99.06,99.16,14996.80918953414,49.0172,49.0469,48.9826,49.032,14996.8092
2011-03-21 10:20:00,99.16,99.16,98.97,99.08,19889.38523718357,49.032,49.032,48.9381,48.9925,19889.3852
2011-03-21 10:25:00,99.12,99.29,99.11,99.15,11593.278025951924,49.0122,49.0963,49.0073,49.0271,11593.278
2011-03-21 10:30:00,99.16,99.2,99.0,99.05,5637.098489683045,49.032,49.0518,48.9529,48.9776,5637.0985
2011-03-21 10:35:00,99.05,99.14,98.91,98.97,7338.864071474153,48.9776,49.0221,48.9084,48.9381,7338.8641
2011-03-21 10:40:00,98.96,99.04,98.77,98.79,11061.476281642204,48.9331,48.9727,48.8392,48.8491,11061.4763
2011-03-21 10:45:00,98.81,98.93,98.81,98.91,10742.395235056369,48.859,48.9183,48.859,48.9084,10742.3952
2011-03-21 10:50:00,98.91,98.95,98.79,98.79,7019.78302488832,48.9084,48.9282,48.8491,48.8491,7019.783
2011-03-21 10:55:00,98.82,98.96,98.78,98.96,10636.034886194426,48.8639,48.9331,48.8441,48.9331,10636.0349
2011-03-21 11:00:00,98.95,99.11,98.95,99.02,10955.115932780258,48.9282,49.0073,48.9282,48.9628,10955.1159
2011-03-21 11:05:00,99.03,99.21,99.0,99.17,10104.233141884704,48.9677,49.0568,48.9529,49.037,10104.2331
2011-03-21 11:10:00,99.17,99.21,99.14,99.15,7657.945118059986,49.037,49.0568,49.0221,49.0271,7657.9451
2011-03-21 11:15:00,99.16,99.21,99.11,99.2,7977.026164645818,49.032,49.0568,49.0073,49.0518,7977.0262
2011-03-21 11:20:00,99.17,99.21,99.03,99.08,4467.134652201658,49.037,49.0568,48.9677,48.9925,4467.1347
2011-03-21 11:25:00,99.08,99.12,99.05,99.05,2552.648372686662,48.9925,49.0122,48.9776,48.9776,2552.6484
2011-03-21 11:30:00,99.02,99.14,99.01,99.06,6062.539885130822,48.9628,49.0221,48.9579,48.9826,6062.5399
2011-03-21 11:35:00,99.07,99.07,98.95,98.97,6700.701978302488,48.9875,48.9875,48.9282,48.9381,6700.702
2011-03-21 11:40:00,99.0,99.13,98.99,99.08,4786.215698787491,48.9529,49.0172,48.948,48.9925,4786.2157
2011-03-21 11:45:00,99.06,99.14,99.02,99.14,3084.450116996384,48.9826,49.0221,48.9628,49.0221,3084.4501
2011-03-21 11:50:00,99.14,99.24,99.13,99.19,7657.945118059986,49.0221,49.0716,49.0172,49.0469,7657.9451
2011-03-21 11:55:00,99.22,99.26,99.19,99.23,13295.043607743031,49.0617,49.0815,49.0469,49.0666,13295.0436
2011-03-21 12:00:00,99.25,99.33,99.24,99.33,16485.85407360136,49.0765,49.1161,49.0716,49.1161,16485.8541
2011-03-21 12:05:00,99.33,99.38,99.32,99.38,2659.0087215486064,49.1161,49.1408,49.1111,49.1408,2659.0087
2011-03-21 12:10:00,99.37,99.43,99.34,99.43,5530.738140821101,49.1359,49.1655,49.121,49.1655,5530.7381
2011-03-21 12:15:00,99.43,99.51,99.39,99.51,17549.4575622208,49.1655,49.2051,49.1458,49.2051,17549.4576
2011-03-21 12:20:00,99.53,99.59,99.4,99.58,18293.98000425441,49.215,49.2447,49.1507,49.2397,18293.98
2011-03-21 12:25:00,99.6,99.75,99.57,99.69,34567.11338013188,49.2496,49.3238,49.2348,49.2941,34567.1134
2011-03-21 12:30:00,99.69,99.72,99.65,99.69,9997.87279302276,49.2941,49.3089,49.2743,49.2941,9997.8728
2011-03-21 12:35:00,99.71,99.76,99.69,99.71,7764.30546692193,49.304,49.3287,49.2941,49.304,7764.3055
2011-03-21 12:40:00,99.7,99.73,99.66,99.7,7338.864071474153,49.299,49.3139,49.2793,49.299,7338.8641
2011-03-21 12:45:00,99.66,99.72,99.62,99.71,7445.224420336098,49.2793,49.3089,49.2595,49.304,7445.2244
2011-03-21 12:50:00,99.68,99.73,99.62,99.62,2659.0087215486064,49.2892,49.3139,49.2595,49.2595,2659.0087
2011-03-21 12:55:00,99.64,99.72,99.64,99.7,4998.93639651138,49.2694,49.3089,49.2694,49.299,4998.9364
2011-03-21 13:00:00,99.7,99.73,99.65,99.69,3297.170814720272,49.299,49.3139,49.2743,49.2941,3297.1708
2011-03-21 13:05:00,99.68,99.73,99.57,99.64,13507.76430546692,49.2892,49.3139,49.2348,49.2694,13507.7643
2011-03-21 13:10:00,99.65,99.68,99.56,99.57,5211.657094235268,49.2743,49.2892,49.2298,49.2348,5211.6571
2011-03-21 13:15:00,99.57,99.57,99.51,99.54,3935.332907891937,49.2348,49.2348,49.2051,49.2199,3935.3329
2011-03-21 13:20:00,99.51,99.61,99.51,99.61,9572.431397574985,49.2051,49.2545,49.2051,49.2545,9572.4314
2011-03-21 13:25:00,99.6,99.64,99.49,99.6,16060.412678153582,49.2496,49.2694,49.1952,49.2496,16060.4127
2011-03-21 13:30:00,99.61,99.61,99.56,99.56,3616.251861306104,49.2545,49.2545,49.2298,49.2298,3616.2519
2011-03-21 13:35:00,99.56,99.68,99.55,99.66,10210.593490746647,49.2298,49.2892,49.2249,49.2793,10210.5935
2011-03-21 13:40:00,99.62,99.62,99.47,99.56,6807.062327164432,49.2595,49.2595,49.1853,49.2298,6807.0623
2011-03-21 13:45:00,99.59,99.73,99.58,99.62,10104.233141884704,49.2447,49.3139,49.2397,49.2595,10104.2331
2011-03-21 13:50:00,99.62,99.71,99.58,99.67,6168.900233992767,49.2595,49.304,49.2397,49.2842,6168.9002
2011-03-21 13:55:00,99.68,99.76,99.66,99.76,7657.945118059986,49.2892,49.3287,49.2793,49.3287,7657.9451
2011-03-21 14:00:00,99.76,99.76,99.68,99.7,6275.260582854711,49.3287,49.3287,49.2892,49.299,6275.2606
2011-03-21 14:05:00,99.7,99.74,99.64,99.68,14358.647096362474,49.299,49.3188,49.2694,49.2892,14358.6471
2011-03-21 14:10:00,99.69,99.69,99.6,99.62,9359.710699851094,49.2941,49.2941,49.2496,49.2595,9359.7107
2011-03-21 14:15:00,99.62,99.7,99.62,99.66,7657.945118059986,49.2595,49.299,49.2595,49.2793,7657.9451
2011-03-21 14:20:00,99.66,99.68,99.62,99.62,11699.638374813869,49.2793,49.2892,49.2595,49.2595,11699.6384
2011-03-21 14:25:00,99.64,99.72,99.6,99.67,10104.233141884704,49.2694,49.3089,49.2496,49.2842,10104.2331
2011-03-21 14:30:00,99.69,99.76,99.69,99.73,7126.143373750265,49.2941,49.3287,49.2941,49.3139,7126.1434
2011-03-21 14:35:00,99.75,99.75,99.68,99.74,7019.78302488832,49.3238,49.3238,49.2892,49.3188,7019.783
2011-03-21 14:40:00,99.73,99.74,99.63,99.64,9572.431397574985,49.3139,49.3188,49.2644,49.2694,9572.4314
2011-03-21 14:45:00,99.65,99.71,99.58,99.6,9253.350350989149,49.2743,49.304,49.2397,49.2496,9253.3504
2011-03-21 14:50:00,99.6,99.6,99.49,99.58,16166.773027015526,49.2496,49.2496,49.1952,49.2397,16166.773
2011-03-21 14:55:00,99.6,99.64,99.49,99.54,11593.278025951924,49.2496,49.2694,49.1952,49.2199,11593.278
2011-03-21 15:00:00,99.53,99.65,99.44,99.51,14039.56604977664,49.215,49.2743,49.1705,49.2051,14039.566
2011-03-21 15:05:00,99.5,99.57,99.44,99.54,36162.518613061045,49.2001,49.2348,49.1705,49.2199,36162.5186
2011-03-21 15:10:00,99.53,99.57,99.44,99.44,20633.907679217184,49.215,49.2348,49.1705,49.1705,20633.9077
2011-03-21 15:15:00,99.44,99.49,99.44,99.44,31801.74430972133,49.1705,49.1952,49.1705,49.1705,31801.7443
2011-03-21 15:20:00,99.43,99.47,99.35,99.42,19889.38523718357,49.1655,49.1853,49.126,49.1606,19889.3852
2011-03-21 15:25:00,99.42,99.42,99.3,99.35,12975.9625611572,49.1606,49.1606,49.1013,49.126,12975.9626
2011-03-21 15:30:00,99.37,99.4,99.33,99.36,15634.971282705805,49.1359,49.1507,49.1161,49.1309,15634.9713
2011-03-21 15:35:00,99.35,99.41,99.29,99.36,29568.176983620506,49.126,49.1556,49.0963,49.1309,29568.177
2011-03-21 15:40:00,99.36,99.41,99.33,99.35,26377.366517762173,49.1309,49.1556,49.1161,49.126,26377.3665
2011-03-21 15:45:00,99.35,99.39,99.14,99.17,72963.19931929375,49.126,49.1458,49.0221,49.037,72963.1993
2011-03-21 15:50:00,99.15,99.19,99.07,99.11,37864.28419485215,49.0271,49.0469,48.9875,49.0073,37864.2842
2011-03-21 15:55:00,99.11,99.11,98.93,99.01,201765.58179110824,49.0073,49.0073,48.9183,48.9579,201765.5818
2011-03-22 09:30:00,98.87,99.04,98.71,98.96,23718.357796213568,48.8886,48.9727,48.8095,48.9331,23718.3578
2011-03-22 09:35:00,98.96,98.96,98.77,98.81,8615.188257817485,48.9331,48.9331,48.8392,48.859,8615.1883
2011-03-22 09:40:00,98.79,98.82,98.56,98.7,8296.107211231652,48.8491,48.8639,48.7353,48.8046,8296.1072
2011-03-22 09:45:00,98.68,98.76,98.5,98.5,28185.492448415225,48.7947,48.8342,48.7057,48.7057,28185.4924
2011-03-22 09:50:00,98.5,98.59,98.31,98.39,23824.718145075512,48.7057,48.7502,48.6117,48.6513,23824.7181
2011-03-22 09:55:00,98.39,98.43,98.19,98.19,7445.224420336098,48.6513,48.6711,48.5524,48.5524,7445.2244
2011-03-22 10:00:00,98.18,98.36,98.16,98.24,19889.38523718357,48.5474,48.6364,48.5376,48.5771,19889.3852
2011-03-22 10:05:00,98.23,98.35,98.19,98.23,22335.67326100829,48.5722,48.6315,48.5524,48.5722,22335.6733
2011-03-22 10:10:00,98.22,98.23,98.08,98.22,20527.54733035524,48.5672,48.5722,48.498,48.5672,20527.5473
2011-03-22 10:15:00,98.24,98.45,98.14,98.45,19570.30419059774,48.5771,48.681,48.5277,48.681,19570.3042
2011-03-22 10:20:00,98.41,98.6,98.41,98.55,32652.627100616886,48.6612,48.7551,48.6612,48.7304,32652.6271
2011-03-22 10:25:00,98.56,98.66,98.49,98.66,17230.37651563497,48.7353,48.7848,48.7007,48.7848,17230.3765
2011-03-22 10:30:00,98.63,98.63,98.54,98.57,23505.63709848968,48.77,48.77,48.7255,48.7403,23505.6371
2011-03-22 10:35:00,98.59,98.71,98.54,98.61,52222.93129121463,48.7502,48.8095,48.7255,48.7601,52222.9313
2011-03-22 10:40:00,98.61,98.72,98.5,98.5,49351.20187194213,48.7601,48.8145,48.7057,48.7057,49351.2019
2011-03-22 10:45:00,98.49,98.69,98.49,98.62,55839.18315252073,48.7007,48.7996,48.7007,48.765,55839.1832
2011-03-22 10:50:00,98.63,98.7,98.51,98.57,45947.67070835992,48.77,48.8046,48.7106,48.7403,45947.6707
2011-03-22 10:55:00,98.58,98.6,98.43,98.43,8934.269304403317,48.7452,48.7551,48.6711,48.6711,8934.2693
2011-03-22 11:00:00,98.44,98.57,98.35,98.46,19783.02488832163,48.676,48.7403,48.6315,48.6859,19783.0249
2011-03-22 11:05:00,98.48,98.57,98.47,98.57,4998.93639651138,48.6958,48.7403,48.6908,48.7403,4998.9364
2011-03-22 11:10:00,98.56,98.6,98.43,98.49,9572.431397574985,48.7353,48.7551,48.6711,48.7007,9572.4314
2011-03-22 11:15:00,98.46,98.58,98.46,98.48,3616.251861306104,48.6859,48.7452,48.6859,48.6958,3616.2519
2011-03-22 11:20:00,98.47,98.53,98.41,98.53,12231.440119123588,48.6908,48.7205,48.6612,48.7205,12231.4401
2011-03-22 11:25:00,98.52,98.55,98.48,98.48,1382.684535205275,48.7156,48.7304,48.6958,48.6958,1382.6845
2011-03-22 11:30:00,98.5,98.55,98.45,98.53,5424.377791959157,48.7057,48.7304,48.681,48.7205,5424.3778
2011-03-22 11:35:00,98.53,98.61,98.53,98.56,5318.017443097213,48.7205,48.7601,48.7205,48.7353,5318.0174
2011-03-22 11:40:00,98.55,98.59,98.53,98.59,1276.324186343331,48.7304,48.7502,48.7205,48.7502,1276.3242
2011-03-22 11:45:00,98.59,98.59,98.51,98.56,4573.495001063603,48.7502,48.7502,48.7106,48.7353,4573.495
2011-03-22 11:50:00,98.54,98.6,98.54,98.54,6381.620931716655,48.7255,48.7551,48.7255,48.7255,6381.6209
2011-03-22 11:55:00,98.56,98.6,98.51,98.53,10955.115932780258,48.7353,48.7551,48.7106,48.7205,10955.1159
2011-03-22 12:00:00,98.53,98.58,98.48,98.5,25845.564773452454,48.7205,48.7452,48.6958,48.7057,25845.5648
2011-03-22 12:05:00,98.51,98.59,98.47,98.5,52967.45373324824,48.7106,48.7502,48.6908,48.7057,52967.4537
2011-03-22 12:10:00,98.5,98.56,98.5,98.54,8402.467560093595,48.7057,48.7353,48.7057,48.7255,8402.4676
2011-03-22 12:15:00,98.54,98.56,98.48,98.48,8934.269304403317,48.7255,48.7353,48.6958,48.6958,8934.2693
2011-03-22 12:20:00,98.47,98.56,98.47,98.5,6062.539885130822,48.6908,48.7353,48.6908,48.7057,6062.5399
2011-03-22 12:25:00,98.5,98.55,98.41,98.41,21697.511167836627,48.7057,48.7304,48.6612,48.6612,21697.5112
2011-03-22 12:30:00,98.37,98.41,98.34,98.38,26483.72686662412,48.6414,48.6612,48.6266,48.6463,26483.7269
2011-03-22 12:35:00,98.35,98.46,98.34,98.42,29355.456285896613,48.6315,48.6859,48.6266,48.6661,29355.4563
2011-03-22 12:40:00,98.37,98.44,98.34,98.43,16060.412678153582,48.6414,48.676,48.6266,48.6711,16060.4127
2011-03-22 12:45:00,98.44,98.5,98.4,98.46,14465.007445224415,48.676,48.7057,48.6562,48.6859,14465.0074
2011-03-22 12:50:00,98.45,98.5,98.39,98.43,2446.2880238247176,48.681,48.7057,48.6513,48.6711,2446.288
2011-03-22 12:55:00,98.46,98.56,98.46,98.54,4679.855349925547,48.6859,48.7353,48.6859,48.7255,4679.8553
2011-03-22 13:00:00,98.52,98.52,98.44,98.46,2339.9276749627734,48.7156,48.7156,48.676,48.6859,2339.9277
2011-03-22 13:05:00,98.46,98.48,98.4,98.48,3509.89151244416,48.6859,48.6958,48.6562,48.6958,3509.8915
2011-03-22 13:10:00,98.45,98.48,98.43,98.47,2020.8466283769408,48.681,48.6958,48.6711,48.6908,2020.8466
2011-03-22 13:15:00,98.49,98.5,98.46,98.47,3403.531163582216,48.7007,48.7057,48.6859,48.6908,3403.5312
2011-03-22 13:20:00,98.46,98.53,98.43,98.51,20846.62837694108,48.6859,48.7205,48.6711,48.7106,20846.6284
2011-03-22 13:25:00,98.51,98.55,98.45,98.52,22654.754307594125,48.7106,48.7304,48.681,48.7156,22654.7543
2011-03-22 13:30:00,98.52,98.59,98.49,98.59,7232.503722612209,48.7156,48.7502,48.7007,48.7502,7232.5037
2011-03-22 13:35:00,98.57,98.67,98.54,98.6,11593.278025951924,48.7403,48.7897,48.7255,48.7551,11593.278
2011-03-22 13:40:00,98.6,98.66,98.58,98.63,13188.683258881088,48.7551,48.7848,48.7452,48.77,13188.6833
2011-03-22 13:45:00,98.63,98.7,98.6,98.66,8721.54860667943,48.77,48.8046,48.7551,48.7848,8721.5486
2011-03-22 13:50:00,98.69,98.76,98.68,98.7,20846.62837694108,48.7996,48.8342,48.7947,48.8046,20846.6284
2011-03-22 13:55:00,98.69,98.75,98.65,98.71,34248.03233354605,48.7996,48.8293,48.7798,48.8095,34248.0323
2011-03-22 14:00:00,98.72,98.75,98.66,98.72,22442.03360987024,48.8145,48.8293,48.7848,48.8145,22442.0336
2011-03-22 14:05:00,98.72,98.81,98.72,98.74,29036.37523931078,48.8145,48.859,48.8145,48.8243,29036.3752
2011-03-22 14:10:00,98.71,98.85,98.71,98.75,29674.537332482447,48.8095,48.8787,48.8095,48.8293,29674.5373
2011-03-22 14:15:00,98.75,98.81,98.64,98.7,16592.214422463305,48.8293,48.859,48.7749,48.8046,16592.2144
2011-03-22 14:20:00,98.74,98.75,98.62,98.63,12550.521165709422,48.8243,48.8293,48.765,48.77,12550.5212
2011-03-22 14:25:00,98.6,98.66,98.5,98.56,7232.503722612209,48.7551,48.7848,48.7057,48.7353,7232.5037
2011-03-22 14:30:00,98.56,98.71,98.56,98.71,4998.93639651138,48.7353,48.8095,48.7353,48.8095,4998.9364
2011-03-22 14:35:00,98.73,98.73,98.57,98.63,5318.017443097213,48.8194,48.8194,48.7403,48.77,5318.0174
2011-03-22 14:40:00,98.63,98.67,98.58,98.65,5530.738140821101,48.77,48.7897,48.7452,48.7798,5530.7381
2011-03-22 14:45:00,98.64,98.66,98.55,98.6,5211.657094235268,48.7749,48.7848,48.7304,48.7551,5211.6571
2011-03-22 14:50:00,98.59,98.7,98.59,98.68,35630.716868751326,48.7502,48.8046,48.7502,48.7947,35630.7169
2011-03-22 14:55:00,98.68,98.73,98.63,98.69,12018.7194213997,48.7947,48.8194,48.77,48.7996,12018.7194
2011-03-22 15:00:00,98.69,98.72,98.65,98.72,36694.320357370765,48.7996,48.8145,48.7798,48.8145,36694.3204
2011-03-22 15:05:00,98.71,98.82,98.66,98.82,38289.72559029993,48.8095,48.8639,48.7848,48.8639,38289.7256
2011-03-22 15:10:00,98.82,98.98,98.82,98.9,35843.437566475215,48.8639,48.943,48.8639,48.9035,35843.4376
2011-03-22 15:15:00,98.9,98.96,98.89,98.93,21059.34907466496,48.9035,48.9331,48.8985,48.9183,21059.3491
2011-03-22 15:20:00,98.93,98.95,98.9,98.94,18932.14209742608,48.9183,48.9282,48.9035,48.9232,18932.1421
2011-03-22 15:25:00,98.93,98.98,98.91,98.97,29568.176983620506,48.9183,48.943,48.9084,48.9381,29568.177
2011-03-22 15:30:00,98.97,99.11,98.96,99.05,34035.31163582216,48.9381,49.0073,48.9331,48.9776,34035.3116
2011-03-22 15:35:00,99.06,99.15,99.06,99.09,19251.22314401191,48.9826,49.0271,48.9826,48.9974,19251.2231
2011-03-22 15:40:00,99.09,99.1,98.97,99.01,21697.511167836627,48.9974,49.0024,48.9381,48.9579,21697.5112
2011-03-22 15:45:00,99.02,99.03,98.83,98.84,34779.83407785577,48.9628,48.9677,48.8689,48.8738,34779.8341
2011-03-22 15:50:00,98.84,98.93,98.75,98.76,25845.564773452454,48.8738,48.9183,48.8293,48.8342,25845.5648
2011-03-22 15:55:00,98.77,98.82,98.61,98.65,107530.31269942565,48.8392,48.8639,48.7601,48.7798,107530.3127
2011-03-23 09:30:00,98.4,98.44,97.95,97.99,23505.63709848968,48.6562,48.676,48.4337,48.4535,23505.6371
2011-03-23 09:35:00,98.0,98.03,97.56,97.66,8508.82790895554,48.4584,48.4733,48.2409,48.2903,8508.8279
2011-03-23 09:40:00,97.63,97.67,97.29,97.35,8934.269304403317,48.2755,48.2953,48.1074,48.137,8934.2693
2011-03-23 09:45:00,97.24,97.61,97.04,97.51,20846.62837694108,48.0826,48.2656,47.9837,48.2161,20846.6284
2011-03-23 09:50:00,97.51,97.67,97.5,97.56,13507.76430546692,48.2161,48.2953,48.2112,48.2409,13507.7643
2011-03-23 09:55:00,97.62,97.77,97.55,97.55,29036.37523931078,48.2705,48.3447,48.2359,48.2359,29036.3752
2011-03-23 10:00:00,97.55,97.55,97.21,97.3,25420.123378004675,48.2359,48.2359,48.0678,48.1123,25420.1234
2011-03-23 10:05:00,97.24,97.37,97.18,97.22,13720.485003190808,48.0826,48.1469,48.053,48.0727,13720.485
2011-03-23 10:10:00,97.22,97.25,96.93,97.23,41905.97745160604,48.0727,48.0876,47.9293,48.0777,41905.9775
2011-03-23 10:15:00,97.2,97.24,97.09,97.1,11274.19697936609,48.0629,48.0826,48.0085,48.0134,11274.197
2011-03-23 10:20:00,97.08,97.26,97.07,97.15,7551.584769198042,48.0035,48.0925,47.9986,48.0381,7551.5848
2011-03-23 10:25:00,97.12,97.22,97.09,97.18,14039.56604977664,48.0233,48.0727,48.0085,48.053,14039.566
2011-03-23 10:30:00,97.15,97.24,97.06,97.22,22867.47500531801,48.0381,48.0826,47.9936,48.0727,22867.475
2011-03-23 10:35:00,97.21,97.21,97.03,97.08,24462.880238247177,48.0678,48.0678,47.9788,48.0035,24462.8802
2011-03-23 10:40:00,97.06,97.06,96.99,97.06,5530.738140821101,47.9936,47.9936,47.959,47.9936,5530.7381
2011-03-23 10:45:00,97.0,97.0,96.79,96.79,9572.431397574985,47.964,47.964,47.8601,47.8601,9572.4314
2011-03-23 10:50:00,96.84,96.9,96.7,96.73,17443.09721335886,47.8848,47.9145,47.8156,47.8305,17443.0972
2011-03-23 10:55:00,96.71,96.71,96.53,96.55,10423.314188470536,47.8206,47.8206,47.7316,47.7414,10423.3142
2011-03-23 11:00:00,96.59,96.77,96.59,96.76,8827.908955541372,47.7612,47.8502,47.7612,47.8453,8827.909
2011-03-23 11:05:00,96.73,96.88,96.73,96.84,21803.87151669857,47.8305,47.9046,47.8305,47.8848,21803.8715
2011-03-23 11:10:00,96.86,97.08,96.86,97.06,9785.15209529887,47.8947,48.0035,47.8947,47.9936,9785.1521
2011-03-23 11:15:00,97.04,97.06,96.84,96.84,12975.9625611572,47.9837,47.9936,47.8848,47.8848,12975.9626
2011-03-23 11:20:00,96.83,96.89,96.83,96.88,1701.765581791108,47.8799,47.9096,47.8799,47.9046,1701.7656
2011-03-23 11:25:00,96.88,97.06,96.88,96.98,6594.341629440543,47.9046,47.9936,47.9046,47.9541,6594.3416
2011-03-23 11:30:00,96.97,97.07,96.97,97.05,4148.053605615826,47.9491,47.9986,47.9491,47.9887,4148.0536
2011-03-23 11:35:00,97.0,97.04,96.9,96.92,12018.7194213997,47.964,47.9837,47.9145,47.9244,12018.7194
2011-03-23 11:40:00,96.91,96.95,96.84,96.95,11380.557328228037,47.9195,47.9392,47.8848,47.9392,11380.5573
2011-03-23 11:45:00,96.95,97.09,96.93,97.07,10316.953839608592,47.9392,48.0085,47.9293,47.9986,10316.9538
2011-03-23 11:50:00,97.01,97.13,97.0,97.12,8827.908955541372,47.9689,48.0282,47.964,48.0233,8827.909
2011-03-23 11:55:00,97.13,97.19,97.12,97.13,8296.107211231652,48.0282,48.0579,48.0233,48.0282,8296.1072
2011-03-23 12:00:00,97.15,97.22,97.07,97.07,10955.115932780258,48.0381,48.0727,47.9986,47.9986,10955.1159
2011-03-23 12:05:00,97.07,97.09,96.88,96.88,7338.864071474153,47.9986,48.0085,47.9046,47.9046,7338.8641
2011-03-23 12:10:00,96.88,96.94,96.84,96.94,4892.576047649435,47.9046,47.9343,47.8848,47.9343,4892.576
2011-03-23 12:15:00,96.94,96.94,96.89,96.91,4254.41395447777,47.9343,47.9343,47.9096,47.9195,4254.414
2011-03-23 12:20:00,96.93,96.99,96.91,96.93,6487.9812805786,47.9293,47.959,47.9195,47.9293,6487.9813
2011-03-23 12:25:00,96.97,97.1,96.96,97.1,9785.15209529887,47.9491,48.0134,47.9442,48.0134,9785.1521
2011-03-23 12:30:00,97.1,97.29,97.1,97.25,20102.105934907464,48.0134,48.1074,48.0134,48.0876,20102.1059
2011-03-23 12:35:00,97.22,97.22,97.05,97.07,4148.053605615826,48.0727,48.0727,47.9887,47.9986,4148.0536
2011-03-23 12:40:00,97.08,97.15,97.05,97.05,19995.74558604552,48.0035,48.0381,47.9887,47.9887,19995.7456
2011-03-23 12:45:00,97.03,97.06,96.93,97.05,5637.098489683045,47.9788,47.9936,47.9293,47.9887,5637.0985
2011-03-23 12:50:00,96.99,96.99,96.84,96.84,5956.179536268878,47.959,47.959,47.8848,47.8848,5956.1795
2011-03-23 12:55:00,96.88,96.93,96.84,96.89,7338.864071474153,47.9046,47.9293,47.8848,47.9096,7338.8641
2011-03-23 13:00:00,96.91,96.91,96.79,96.79,8189.746862369707,47.9195,47.9195,47.8601,47.8601,8189.7469
2011-03-23 13:05:00,96.77,96.79,96.74,96.74,8721.54860667943,47.8502,47.8601,47.8354,47.8354,8721.5486
2011-03-23 13:10:00,96.74,96.76,96.61,96.75,10529.67453733248,47.8354,47.8453,47.7711,47.8403,10529.6745
2011-03-23 13:15:00,96.75,96.84,96.72,96.84,11167.836630504144,47.8403,47.8848,47.8255,47.8848,11167.8366
2011-03-23 13:20:00,96.86,96.86,96.72,96.72,6807.062327164432,47.8947,47.8947,47.8255,47.8255,6807.0623
2011-03-23 13:25:00,96.73,96.74,96.61,96.61,9359.710699851094,47.8305,47.8354,47.7711,47.7711,9359.7107
2011-03-23 13:30:00,96.62,96.83,96.61,96.81,14465.007445224415,47.7761,47.8799,47.7711,47.87,14465.0074
2011-03-23 13:35:00,96.79,96.81,96.75,96.78,11061.476281642204,47.8601,47.87,47.8403,47.8552,11061.4763
2011-03-23 13:40:00,96.77,96.95,96.73,96.93,28610.933843863004,47.8502,47.9392,47.8305,47.9293,28610.9338
2011-03-23 13:45:00,96.93,96.98,96.84,96.98,15954.052329291637,47.9293,47.9541,47.8848,47.9541,15954.0523
2011-03-23 13:50:00,96.97,97.07,96.96,96.99,16273.13337587747,47.9491,47.9986,47.9442,47.959,16273.1334
2011-03-23 13:55:00,97.0,97.0,96.86,96.91,10529.67453733248,47.964,47.964,47.8947,47.9195,10529.6745
2011-03-23 14:00:00,96.92,96.92,96.77,96.89,11486.91767708998,47.9244,47.9244,47.8502,47.9096,11486.9177
2011-03-23 14:05:00,96.89,96.92,96.84,96.91,9359.710699851094,47.9096,47.9244,47.8848,47.9195,9359.7107
2011-03-23 14:10:00,96.93,96.94,96.82,96.84,21378.4301212508,47.9293,47.9343,47.875,47.8848,21378.4301
2011-03-23 14:15:00,96.84,96.94,96.82,96.93,14465.007445224415,47.8848,47.9343,47.875,47.9293,14465.0074
2011-03-23 14:20:00,96.93,96.93,96.83,96.89,11061.476281642204,47.9293,47.9293,47.8799,47.9096,11061.4763
2011-03-23 14:25:00,96.9,96.97,96.89,96.97,12869.602212295256,47.9145,47.9491,47.9096,47.9491,12869.6022
2011-03-23 14:30:00,96.97,96.97,96.89,96.91,9891.512444160817,47.9491,47.9491,47.9096,47.9195,9891.5124
2011-03-23 14:35:00,96.91,96.92,96.89,96.92,9359.710699851094,47.9195,47.9244,47.9096,47.9244,9359.7107
2011-03-23 14:40:00,96.92,97.06,96.92,97.05,15528.61093384386,47.9244,47.9936,47.9244,47.9887,15528.6109
2011-03-23 14:45:00,97.04,97.13,97.01,97.13,10423.314188470536,47.9837,48.0282,47.9689,48.0282,10423.3142
2011-03-23 14:50:00,97.12,97.25,97.09,97.23,17549.4575622208,48.0233,48.0876,48.0085,48.0777,17549.4576
2011-03-23 14:55:00,97.21,97.31,97.21,97.26,41055.09466071048,48.0678,48.1172,48.0678,48.0925,41055.0947
2011-03-23 15:00:00,97.26,97.31,97.2,97.24,20314.82663263136,48.0925,48.1172,48.0629,48.0826,20314.8266
2011-03-23 15:05:00,97.24,97.24,97.1,97.17,17549.4575622208,48.0826,48.0826,48.0134,48.048,17549.4576
2011-03-23 15:10:00,97.17,97.31,97.17,97.24,24994.6819825569,48.048,48.1172,48.048,48.0826,24994.682
2011-03-23 15:15:00,97.24,97.33,97.19,97.21,23399.276749627734,48.0826,48.1271,48.0579,48.0678,23399.2767
2011-03-23 15:20:00,97.2,97.36,97.2,97.25,21484.790470112737,48.0629,48.142,48.0629,48.0876,21484.7905
2011-03-23 15:25:00,97.25,97.25,97.11,97.2,16804.93512018719,48.0876,48.0876,48.0184,48.0629,16804.9351
2011-03-23 15:30:00,97.19,97.21,97.07,97.07,33078.06849606466,48.0579,48.0678,47.9986,47.9986,33078.0685
2011-03-23 15:35:00,97.08,97.18,97.03,97.1,43501.3826845352,48.0035,48.053,47.9788,48.0134,43501.3827
2011-03-23 15:40:00,97.11,97.14,96.97,97.04,26802.807913209952,48.0184,48.0332,47.9491,47.9837,26802.8079
2011-03-23 15:45:00,97.04,97.04,96.83,96.93,74771.3252499468,47.9837,47.9837,47.8799,47.9293,74771.3252
2011-03-23 15:50:00,96.93,97.07,96.93,97.02,65837.05594554348,47.9293,47.9986,47.9293,47.9739,65837.0559
2011-03-23 15:55:00,97.02,97.02,96.65,96.76,218889.59795788123,47.9739,47.9739,47.7909,47.8453,218889.598
2011-03-24 09:30:00,97.19,97.19,96.84,96.84,25845.564773452454,48.0579,48.0579,47.8848,47.8848,25845.5648
2011-03-24 09:35:00,96.84,96.93,96.79,96.79,9997.87279302276,47.8848,47.9293,47.8601,47.8601,9997.8728
2011-03-24 09:40:00,96.79,96.85,96.51,96.51,27334.60965751967,47.8601,47.8898,47.7217,47.7217,27334.6097
2011-03-24 09:45:00,96.53,96.55,96.24,96.24,29142.735588172724,47.7316,47.7414,47.5882,47.5882,29142.7356
2011-03-24 09:50:00,96.28,96.6,96.28,96.59,18932.14209742608,47.6079,47.7662,47.6079,47.7612,18932.1421
2011-03-24 09:55:00,96.57,96.73,96.51,96.51,20208.46628376941,47.7513,47.8305,47.7217,47.7217,20208.4663
2011-03-24 10:00:00,96.49,96.74,96.43,96.7,15847.691980429694,47.7118,47.8354,47.6821,47.8156,15847.692
2011-03-24 10:05:00,96.71,96.73,96.53,96.65,19463.9438417358,47.8206,47.8305,47.7316,47.7909,19463.9438
2011-03-24 10:10:00,96.62,96.67,96.49,96.51,45096.78791746436,47.7761,47.8008,47.7118,47.7217,45096.7879
2011-03-24 10:15:00,96.48,96.69,96.41,96.58,71899.59583067431,47.7068,47.8107,47.6722,47.7563,71899.5958
2011-03-24 10:20:00,96.61,96.67,96.46,96.66,44458.6258242927,47.7711,47.8008,47.6969,47.7958,44458.6258
2011-03-24 10:25:00,96.67,96.77,96.61,96.71,12125.079770261644,47.8008,47.8502,47.7711,47.8206,12125.0798
2011-03-24 10:30:00,96.7,96.81,96.67,96.7,27547.33035524356,47.8156,47.87,47.8008,47.8156,27547.3304
2011-03-24 10:35:00,96.72,96.88,96.69,96.83,19251.22314401191,47.8255,47.9046,47.8107,47.8799,19251.2231
2011-03-24 10:40:00,96.79,96.94,96.77,96.79,17124.016166773024,47.8601,47.9343,47.8502,47.8601,17124.0162
2011-03-24 10:45:00,96.79,96.79,96.56,96.57,12444.160816847478,47.8601,47.8601,47.7464,47.7513,12444.1608
2011-03-24 10:50:00,96.57,96.72,96.57,96.64,8296.107211231652,47.7513,47.8255,47.7513,47.786,8296.1072
2011-03-24 10:55:00,96.65,96.84,96.64,96.82,58923.63326951712,47.7909,47.8848,47.786,47.875,58923.6333
2011-03-24 11:00:00,96.84,97.0,96.84,96.84,11167.836630504144,47.8848,47.964,47.8848,47.8848,11167.8366
2011-03-24 11:05:00,96.88,97.0,96.78,96.99,22654.754307594125,47.9046,47.964,47.8552,47.959,22654.7543
2011-03-24 11:10:00,96.95,97.04,96.77,96.83,22548.39395873218,47.9392,47.9837,47.8502,47.8799,22548.394
2011-03-24 11:15:00,96.8,96.91,96.8,96.85,7338.864071474153,47.8651,47.9195,47.8651,47.8898,7338.8641
2011-03-24 11:20:00,96.89,97.01,96.82,96.97,5530.738140821101,47.9096,47.9689,47.875,47.9491,5530.7381
2011-03-24 11:25:00,96.97,97.09,96.95,97.02,9253.350350989149,47.9491,48.0085,47.9392,47.9739,9253.3504
2011-03-24 11:30:00,97.03,97.24,97.03,97.22,19889.38523718357,47.9788,48.0826,47.9788,48.0727,19889.3852
2011-03-24 11:35:00,97.21,97.31,97.11,97.18,14252.28674750053,48.0678,48.1172,48.0184,48.053,14252.2867
2011-03-24 11:40:00,97.22,97.26,97.18,97.2,3722.612210168049,48.0727,48.0925,48.053,48.0629,3722.6122
2011-03-24 11:45:00,97.18,97.18,96.98,97.0,2552.648372686662,48.053,48.053,47.9541,47.964,2552.6484
2011-03-24 11:50:00,96.96,97.02,96.91,96.92,6913.422676026376,47.9442,47.9739,47.9195,47.9244,6913.4227
2011-03-24 11:55:00,96.9,96.99,96.9,96.96,7338.864071474153,47.9145,47.959,47.9145,47.9442,7338.8641
2011-03-24 12:00:00,96.98,97.0,96.81,97.0,15634.971282705805,47.9541,47.964,47.87,47.964,15634.9713
2011-03-24 12:05:00,97.01,97.08,96.96,97.08,6487.9812805786,47.9689,48.0035,47.9442,48.0035,6487.9813
2011-03-24 12:10:00,97.07,97.17,97.06,97.17,12125.079770261644,47.9986,48.048,47.9936,48.048,12125.0798
2011-03-24 12:15:00,97.18,97.24,97.14,97.24,8189.746862369707,48.053,48.0826,48.0332,48.0826,8189.7469
2011-03-24 12:20:00,97.26,97.27,97.17,97.21,5956.179536268878,48.0925,48.0975,48.048,48.0678,5956.1795
2011-03-24 12:25:00,97.23,97.3,97.18,97.2,22654.754307594125,48.0777,48.1123,48.053,48.0629,22654.7543
2011-03-24 12:30:00,97.2,97.22,97.14,97.16,22229.31291214635,48.0629,48.0727,48.0332,48.0431,22229.3129
2011-03-24 12:35:00,97.18,97.33,97.16,97.25,7551.584769198042,48.053,48.1271,48.0431,48.0876,7551.5848
2011-03-24 12:40:00,97.29,97.29,97.19,97.22,3722.612210168049,48.1074,48.1074,48.0579,48.0727,3722.6122
2011-03-24 12:45:00,97.19,97.43,97.19,97.38,14252.28674750053,48.0579,48.1766,48.0579,48.1519,14252.2867
2011-03-24 12:50:00,97.38,97.45,97.31,97.38,19357.58349287385,48.1519,48.1865,48.1172,48.1519,19357.5835
2011-03-24 12:55:00,97.37,97.45,97.36,97.44,10104.233141884704,48.1469,48.1865,48.142,48.1815,10104.2331
2011-03-24 13:00:00,97.43,97.5,97.36,97.47,8934.269304403317,48.1766,48.2112,48.142,48.1964,8934.2693
2011-03-24 13:05:00,97.47,97.47,97.4,97.43,11167.836630504144,48.1964,48.1964,48.1618,48.1766,11167.8366
2011-03-24 13:10:00,97.42,97.44,97.36,97.37,11486.91767708998,48.1716,48.1815,48.142,48.1469,11486.9177
2011-03-24 13:15:00,97.35,97.53,97.35,97.53,7445.224420336098,48.137,48.226,48.137,48.226,7445.2244
2011-03-24 13:20:00,97.5,97.52,97.37,97.4,4998.93639651138,48.2112,48.2211,48.1469,48.1618,4998.9364
2011-03-24 13:25:00,97.4,97.56,97.4,97.5,5211.657094235268,48.1618,48.2409,48.1618,48.2112,5211.6571
2011-03-24 13:30:00,97.51,97.61,97.47,97.59,6381.620931716655,48.2161,48.2656,48.1964,48.2557,6381.6209
2011-03-24 13:35:00,97.58,97.58,97.45,97.45,2871.729419272495,48.2508,48.2508,48.1865,48.1865,2871.7294
2011-03-24 13:40:00,97.44,97.46,97.4,97.44,6275.260582854711,48.1815,48.1914,48.1618,48.1815,6275.2606
2011-03-24 13:45:00,97.44,97.46,97.27,97.36,7657.945118059986,48.1815,48.1914,48.0975,48.142,7657.9451
2011-03-24 13:50:00,97.35,97.37,97.22,97.28,7445.224420336098,48.137,48.1469,48.0727,48.1024,7445.2244
2011-03-24 13:55:00,97.3,97.44,97.29,97.38,6381.620931716655,48.1123,48.1815,48.1074,48.1519,6381.6209
2011-03-24 14:00:00,97.36,97.48,97.33,97.46,7764.30546692193,48.142,48.2013,48.1271,48.1914,7764.3055
2011-03-24 14:05:00,97.47,97.51,97.42,97.47,5849.819187406933,48.1964,48.2161,48.1716,48.1964,5849.8192
2011-03-24 14:10:00,97.46,97.47,97.39,97.4,4679.855349925547,48.1914,48.1964,48.1568,48.1618,4679.8553
2011-03-24 14:15:00,97.4,97.46,97.33,97.39,6700.701978302488,48.1618,48.1914,48.1271,48.1568,6700.702
2011-03-24 14:20:00,97.39,97.56,97.39,97.46,8189.746862369707,48.1568,48.2409,48.1568,48.1914,8189.7469
2011-03-24 14:25:00,97.49,97.54,97.46,97.49,8508.82790895554,48.2063,48.231,48.1914,48.2063,8508.8279
2011-03-24 14:30:00,97.49,97.56,97.49,97.51,7870.665815783875,48.2063,48.2409,48.2063,48.2161,7870.6658
2011-03-24 14:35:00,97.51,97.61,97.5,97.56,9678.791746436927,48.2161,48.2656,48.2112,48.2409,9678.7917
2011-03-24 14:40:00,97.56,97.62,97.56,97.61,5956.179536268878,48.2409,48.2705,48.2409,48.2656,5956.1795
2011-03-24 14:45:00,97.61,97.67,97.58,97.6,7551.584769198042,48.2656,48.2953,48.2508,48.2606,7551.5848
2011-03-24 14:50:00,97.59,97.78,97.59,97.74,32758.987449478827,48.2557,48.3497,48.2557,48.3299,32758.9874
2011-03-24 14:55:00,97.73,97.77,97.73,97.76,11912.359072537756,48.3249,48.3447,48.3249,48.3398,11912.3591
2011-03-24 15:00:00,97.77,97.77,97.65,97.69,8189.746862369707,48.3447,48.3447,48.2854,48.3052,8189.7469
2011-03-24 15:05:00,97.69,97.78,97.69,97.76,9146.990002127206,48.3052,48.3497,48.3052,48.3398,9146.99
2011-03-24 15:10:00,97.78,97.78,97.71,97.71,4679.855349925547,48.3497,48.3497,48.315,48.315,4679.8553
2011-03-24 15:15:00,97.71,97.82,97.71,97.8,16060.412678153582,48.315,48.3694,48.315,48.3595,16060.4127
2011-03-24 15:20:00,97.79,97.82,97.75,97.78,15103.169538396083,48.3546,48.3694,48.3348,48.3497,15103.1695
2011-03-24 15:25:00,97.79,97.79,97.7,97.75,14890.448840672196,48.3546,48.3546,48.3101,48.3348,14890.4488
2011-03-24 15:30:00,97.76,97.83,97.75,97.81,12763.24186343331,48.3398,48.3744,48.3348,48.3645,12763.2419
2011-03-24 15:35:00,97.79,97.81,97.63,97.65,12337.800467985531,48.3546,48.3645,48.2755,48.2854,12337.8005
2011-03-24 15:40:00,97.65,97.68,97.61,97.61,27228.249308657727,48.2854,48.3002,48.2656,48.2656,27228.2493
2011-03-24 15:45:00,97.61,97.63,97.5,97.56,48925.76047649435,48.2656,48.2755,48.2112,48.2409,48925.7605
2011-03-24 15:50:00,97.56,97.56,97.4,97.41,32227.185705169108,48.2409,48.2409,48.1618,48.1667,32227.1857
2011-03-24 15:55:00,97.41,97.54,97.38,97.53,116039.14060838116,48.1667,48.231,48.1519,48.226,116039.1406
2011-03-25 09:30:00,97.54,97.87,97.3,97.48,24569.24058710912,48.231,48.3942,48.1123,48.2013,24569.2406
2011-03-25 09:35:00,97.41,97.61,97.23,97.5,10742.395235056369,48.1667,48.2656,48.0777,48.2112,10742.3952
2011-03-25 09:40:00,97.49,97.64,97.4,97.41,12975.9625611572,48.2063,48.2804,48.1618,48.1667,12975.9626
2011-03-25 09:45:00,97.49,97.53,97.44,97.51,5424.377791959157,48.2063,48.226,48.1815,48.2161,5424.3778
2011-03-25 09:50:00,97.51,97.6,97.45,97.55,8083.386513507763,48.2161,48.2606,48.1865,48.2359,8083.3865
2011-03-25 09:55:00,97.49,97.52,97.35,97.41,11912.359072537756,48.2063,48.2211,48.137,48.1667,11912.3591
2011-03-25 10:00:00,97.42,97.7,97.42,97.7,9253.350350989149,48.1716,48.3101,48.1716,48.3101,9253.3504
2011-03-25 10:05:00,97.67,97.81,97.62,97.76,9359.710699851094,48.2953,48.3645,48.2705,48.3398,9359.7107
2011-03-25 10:10:00,97.78,97.92,97.77,97.92,8402.467560093595,48.3497,48.4189,48.3447,48.4189,8402.4676
2011-03-25 10:15:00,97.9,97.91,97.82,97.86,4041.6932567538815,48.409,48.4139,48.3694,48.3892,4041.6933
2011-03-25 10:20:00,97.87,98.02,97.85,98.02,7126.143373750265,48.3942,48.4683,48.3843,48.4683,7126.1434
2011-03-25 10:25:00,98.02,98.14,97.98,98.13,9891.512444160817,48.4683,48.5277,48.4485,48.5227,9891.5124
2011-03-25 10:30:00,98.15,98.32,98.12,98.27,15209.529887258028,48.5326,48.6167,48.5178,48.5919,15209.5299
2011-03-25 10:35:00,98.28,98.33,98.21,98.33,12763.24186343331,48.5969,48.6216,48.5623,48.6216,12763.2419
2011-03-25 10:40:00,98.32,98.43,98.3,98.34,8615.188257817485,48.6167,48.6711,48.6068,48.6266,8615.1883
2011-03-25 10:45:00,98.34,98.55,98.34,98.47,10210.593490746647,48.6266,48.7304,48.6266,48.6908,10210.5935
2011-03-25 10:50:00,98.47,98.66,98.44,98.61,12550.521165709422,48.6908,48.7848,48.676,48.7601,12550.5212
2011-03-25 10:55:00,98.61,98.7,98.59,98.7,15847.691980429694,48.7601,48.8046,48.7502,48.8046,15847.692
2011-03-25 11:00:00,98.7,98.75,98.44,98.5,18825.78174856413,48.8046,48.8293,48.676,48.7057,18825.7817
2011-03-25 11:05:00,98.45,98.46,98.23,98.29,10210.593490746647,48.681,48.6859,48.5722,48.6018,10210.5935
2011-03-25 11:10:00,98.32,98.34,98.12,98.14,9891.512444160817,48.6167,48.6266,48.5178,48.5277,9891.5124
2011-03-25 11:15:00,98.14,98.18,98.09,98.18,11912.359072537756,48.5277,48.5474,48.5029,48.5474,11912.3591
2011-03-25 11:20:00,98.18,98.18,97.95,97.95,10210.593490746647,48.5474,48.5474,48.4337,48.4337,10210.5935
2011-03-25 11:25:00,97.95,98.01,97.8,97.84,12231.440119123588,48.4337,48.4634,48.3595,48.3793,12231.4401
2011-03-25 11:30:00,97.87,98.07,97.87,98.06,19570.30419059774,48.3942,48.4931,48.3942,48.4881,19570.3042
2011-03-25 11:35:00,98.06,98.21,98.05,98.17,13507.76430546692,48.4881,48.5623,48.4832,48.5425,13507.7643
2011-03-25 11:40:00,98.17,98.21,98.11,98.11,8083.386513507763,48.5425,48.5623,48.5128,48.5128,8083.3865
2011-03-25 11:45:00,98.15,98.31,98.11,98.3,10636.034886194426,48.5326,48.6117,48.5128,48.6068,10636.0349
2011-03-25 11:50:00,98.27,98.35,98.2,98.33,5530.738140821101,48.5919,48.6315,48.5573,48.6216,5530.7381
2011-03-25 11:55:00,98.34,98.5,98.32,98.5,8189.746862369707,48.6266,48.7057,48.6167,48.7057,8189.7469
2011-03-25 12:00:00,98.5,98.52,98.44,98.5,7870.665815783875,48.7057,48.7156,48.676,48.7057,7870.6658
2011-03-25 12:05:00,98.52,98.6,98.45,98.45,10636.034886194426,48.7156,48.7551,48.681,48.681,10636.0349
2011-03-25 12:10:00,98.45,98.48,98.38,98.47,12125.079770261644,48.681,48.6958,48.6463,48.6908,12125.0798
2011-03-25 12:15:00,98.44,98.5,98.37,98.49,14890.448840672196,48.676,48.7057,48.6414,48.7007,14890.4488
2011-03-25 12:20:00,98.49,98.61,98.47,98.57,15634.971282705805,48.7007,48.7601,48.6908,48.7403,15634.9713
2011-03-25 12:25:00,98.56,98.58,98.5,98.55,11593.278025951924,48.7353,48.7452,48.7057,48.7304,11593.278
2011-03-25 12:30:00,98.55,98.59,98.51,98.58,13614.124654328863,48.7304,48.7502,48.7106,48.7452,13614.1247
2011-03-25 12:35:00,98.58,98.6,98.52,98.59,9466.071048713038,48.7452,48.7551,48.7156,48.7502,9466.071
2011-03-25 12:40:00,98.6,98.67,98.51,98.51,7870.665815783875,48.7551,48.7897,48.7106,48.7106,7870.6658
2011-03-25 12:45:00,98.51,98.54,98.44,98.44,7977.026164645818,48.7106,48.7255,48.676,48.676,7977.0262
2011-03-25 12:50:00,98.42,98.53,98.35,98.37,7126.143373750265,48.6661,48.7205,48.6315,48.6414,7126.1434
2011-03-25 12:55:00,98.37,98.5,98.33,98.34,8615.188257817485,48.6414,48.7057,48.6216,48.6266,8615.1883
2011-03-25 13:00:00,98.33,98.35,98.19,98.21,11699.638374813869,48.6216,48.6315,48.5524,48.5623,11699.6384
2011-03-25 13:05:00,98.2,98.29,98.19,98.19,6594.341629440543,48.5573,48.6018,48.5524,48.5524,6594.3416
2011-03-25 13:10:00,98.17,98.26,98.17,98.22,5318.017443097213,48.5425,48.587,48.5425,48.5672,5318.0174
2011-03-25 13:15:00,98.23,98.25,98.16,98.19,5318.017443097213,48.5722,48.5821,48.5376,48.5524,5318.0174
2011-03-25 13:20:00,98.19,98.32,98.19,98.3,3616.251861306104,48.5524,48.6167,48.5524,48.6068,3616.2519
2011-03-25 13:25:00,98.33,98.41,98.33,98.41,4679.855349925547,48.6216,48.6612,48.6216,48.6612,4679.8553
2011-03-25 13:30:00,98.42,98.47,98.34,98.44,7338.864071474153,48.6661,48.6908,48.6266,48.676,7338.8641
2011-03-25 13:35:00,98.42,98.49,98.41,98.48,4998.93639651138,48.6661,48.7007,48.6612,48.6958,4998.9364
2011-03-25 13:40:00,98.48,98.5,98.46,98.47,6168.900233992767,48.6958,48.7057,48.6859,48.6908,6168.9002
2011-03-25 13:45:00,98.48,98.59,98.48,98.56,14039.56604977664,48.6958,48.7502,48.6958,48.7353,14039.566
2011-03-25 13:50:00,98.56,98.63,98.42,98.49,11380.557328228037,48.7353,48.77,48.6661,48.7007,11380.5573
2011-03-25 13:55:00,98.43,98.43,98.21,98.29,8402.467560093595,48.6711,48.6711,48.5623,48.6018,8402.4676
2011-03-25 14:00:00,98.31,98.31,98.25,98.25,4467.134652201658,48.6117,48.6117,48.5821,48.5821,4467.1347
2011-03-25 14:05:00,98.25,98.33,98.24,98.33,4786.215698787491,48.5821,48.6216,48.5771,48.6216,4786.2157
2011-03-25 14:10:00,98.34,98.35,98.31,98.34,4148.053605615826,48.6266,48.6315,48.6117,48.6266,4148.0536
2011-03-25 14:15:00,98.34,98.35,98.2,98.21,7126.143373750265,48.6266,48.6315,48.5573,48.5623,7126.1434
2011-03-25 14:20:00,98.27,98.27,98.18,98.18,6168.900233992767,48.5919,48.5919,48.5474,48.5474,6168.9002
2011-03-25 14:25:00,98.17,98.28,98.16,98.23,6594.341629440543,48.5425,48.5969,48.5376,48.5722,6594.3416
2011-03-25 14:30:00,98.2,98.23,98.13,98.19,11380.557328228037,48.5573,48.5722,48.5227,48.5524,11380.5573
2011-03-25 14:35:00,98.19,98.23,98.17,98.21,7445.224420336098,48.5524,48.5722,48.5425,48.5623,7445.2244
2011-03-25 14:40:00,98.21,98.26,98.17,98.19,23931.078493937457,48.5623,48.587,48.5425,48.5524,23931.0785
2011-03-25 14:45:00,98.17,98.29,98.17,98.27,9040.62965326526,48.5425,48.6018,48.5425,48.5919,9040.6297
2011-03-25 14:50:00,98.28,98.34,98.28,98.33,6913.422676026376,48.5969,48.6266,48.5969,48.6216,6913.4227
2011-03-25 14:55:00,98.34,98.34,98.3,98.34,9146.990002127206,48.6266,48.6266,48.6068,48.6266,9146.99
2011-03-25 15:00:00,98.35,98.36,98.24,98.26,5849.819187406933,48.6315,48.6364,48.5771,48.587,5849.8192
2011-03-25 15:05:00,98.24,98.26,98.21,98.25,9253.350350989149,48.5771,48.587,48.5623,48.5821,9253.3504
2011-03-25 15:10:00,98.24,98.39,98.21,98.34,11805.998723675812,48.5771,48.6513,48.5623,48.6266,11805.9987
2011-03-25 15:15:00,98.34,98.34,98.27,98.27,12550.521165709422,48.6266,48.6266,48.5919,48.5919,12550.5212
2011-03-25 15:20:00,98.27,98.38,98.27,98.29,11061.476281642204,48.5919,48.6463,48.5919,48.6018,11061.4763
2011-03-25 15:25:00,98.28,98.3,98.24,98.26,10104.233141884704,48.5969,48.6068,48.5771,48.587,10104.2331
2011-03-25 15:30:00,98.26,98.33,98.23,98.24,14784.088491810253,48.587,48.6216,48.5722,48.5771,14784.0885
2011-03-25 15:35:00,98.24,98.34,98.24,98.34,14358.647096362474,48.5771,48.6266,48.5771,48.6266,14358.6471
2011-03-25 15:40:00,98.33,98.42,98.33,98.39,16060.412678153582,48.6216,48.6661,48.6216,48.6513,16060.4127
2011-03-25 15:45:00,98.39,98.47,98.31,98.38,64560.73175920016,48.6513,48.6908,48.6117,48.6463,64560.7318
2011-03-25 15:50:00,98.37,98.4,98.29,98.32,69240.5871091257,48.6414,48.6562,48.6018,48.6167,69240.5871
2011-03-25 15:55:00,98.33,98.36,98.27,98.31,75834.92873856625,48.6216,48.6364,48.5919,48.6117,75834.9287
2011-03-28 09:30:00,98.5,98.84,98.44,98.84,14252.28674750053,48.7057,48.8738,48.676,48.8738,14252.2867
2011-03-28 09:35:00,98.85,99.02,98.73,99.02,9997.87279302276,48.8787,48.9628,48.8194,48.9628,9997.8728
2011-03-28 09:40:00,98.96,98.96,98.76,98.76,3297.170814720272,48.9331,48.9331,48.8342,48.8342,3297.1708
2011-03-28 09:45:00,98.78,98.94,98.75,98.75,112954.6904913848,48.8441,48.9232,48.8293,48.8293,112954.6905
2011-03-28 09:50:00,98.71,98.87,98.71,98.72,30525.420123378,48.8095,48.8886,48.8095,48.8145,30525.4201
2011-03-28 09:55:00,98.72,98.77,98.64,98.64,5956.179536268878,48.8145,48.8392,48.7749,48.7749,5956.1795
2011-03-28 10:00:00,98.7,98.78,98.69,98.72,4679.855349925547,48.8046,48.8441,48.7996,48.8145,4679.8553
2011-03-28 10:05:00,98.72,98.77,98.66,98.73,6594.341629440543,48.8145,48.8392,48.7848,48.8194,6594.3416
2011-03-28 10:10:00,98.74,98.91,98.71,98.91,12018.7194213997,48.8243,48.9084,48.8095,48.9084,12018.7194
2011-03-28 10:15:00,98.89,98.92,98.81,98.85,6913.422676026376,48.8985,48.9134,48.859,48.8787,6913.4227
2011-03-28 10:20:00,98.91,98.97,98.86,98.92,10848.755583918311,48.9084,48.9381,48.8837,48.9134,10848.7556
2011-03-28 10:25:00,98.9,98.97,98.86,98.94,3297.170814720272,48.9035,48.9381,48.8837,48.9232,3297.1708
2011-03-28 10:30:00,98.88,98.95,98.83,98.91,3722.612210168049,48.8936,48.9282,48.8689,48.9084,3722.6122
2011-03-28 10:35:00,98.92,99.02,98.88,99.0,14784.088491810253,48.9134,48.9628,48.8936,48.9529,14784.0885
2011-03-28 10:40:00,99.02,99.14,99.01,99.13,19463.9438417358,48.9628,49.0221,48.9579,49.0172,19463.9438
2011-03-28 10:45:00,99.15,99.19,99.08,99.08,11061.476281642204,49.0271,49.0469,48.9925,48.9925,11061.4763
2011-03-28 10:50:00,99.08,99.15,98.97,99.04,14571.367794086362,48.9925,49.0271,48.9381,48.9727,14571.3678
2011-03-28 10:55:00,99.04,99.09,98.99,99.05,16273.13337587747,48.9727,48.9974,48.948,48.9776,16273.1334
2011-03-28 11:00:00,99.05,99.06,98.74,98.81,14358.647096362474,48.9776,48.9826,48.8243,48.859,14358.6471
2011-03-28 11:05:00,98.81,98.91,98.81,98.88,16166.773027015526,48.859,48.9084,48.859,48.8936,16166.773
2011-03-28 11:10:00,98.89,98.9,98.82,98.82,7126.143373750265,48.8985,48.9035,48.8639,48.8639,7126.1434
2011-03-28 11:15:00,98.76,98.84,98.69,98.72,6062.539885130822,48.8342,48.8738,48.7996,48.8145,6062.5399
2011-03-28 11:20:00,98.7,98.76,98.65,98.73,3616.251861306104,48.8046,48.8342,48.7798,48.8194,3616.2519
2011-03-28 11:25:00,98.73,98.81,98.7,98.76,7977.026164645818,48.8194,48.859,48.8046,48.8342,7977.0262
2011-03-28 11:30:00,98.76,98.81,98.69,98.75,11593.278025951924,48.8342,48.859,48.7996,48.8293,11593.278
2011-03-28 11:35:00,98.74,98.76,98.7,98.73,21378.4301212508,48.8243,48.8342,48.8046,48.8194,21378.4301
2011-03-28 11:40:00,98.76,98.77,98.67,98.74,4467.134652201658,48.8342,48.8392,48.7897,48.8243,4467.1347
2011-03-28 11:45:00,98.76,98.76,98.65,98.75,25739.20442459051,48.8342,48.8342,48.7798,48.8293,25739.2044
2011-03-28 11:50:00,98.71,98.84,98.71,98.82,11380.557328228037,48.8095,48.8738,48.8095,48.8639,11380.5573
2011-03-28 11:55:00,98.82,98.88,98.79,98.88,6700.701978302488,48.8639,48.8936,48.8491,48.8936,6700.702
2011-03-28 12:00:00,98.83,99.01,98.83,98.98,15847.691980429694,48.8689,48.9579,48.8689,48.943,15847.692
2011-03-28 12:05:00,98.95,99.0,98.89,98.93,23505.63709848968,48.9282,48.9529,48.8985,48.9183,23505.6371
2011-03-28 12:10:00,98.93,98.98,98.93,98.97,7551.584769198042,48.9183,48.943,48.9183,48.9381,7551.5848
2011-03-28 12:15:00,98.97,99.0,98.87,98.87,7657.945118059986,48.9381,48.9529,48.8886,48.8886,7657.9451
2011-03-28 12:20:00,98.88,98.99,98.87,98.98,64879.812805786,48.8936,48.948,48.8886,48.943,64879.8128
2011-03-28 12:25:00,98.99,99.03,98.87,98.9,13933.205700914696,48.948,48.9677,48.8886,48.9035,13933.2057
2011-03-28 12:30:00,98.88,98.93,98.85,98.93,11593.278025951924,48.8936,48.9183,48.8787,48.9183,11593.278
2011-03-28 12:35:00,98.93,98.93,98.87,98.91,7551.584769198042,48.9183,48.9183,48.8886,48.9084,7551.5848
2011-03-28 12:40:00,98.92,99.01,98.89,99.01,17762.17825994469,48.9134,48.9579,48.8985,48.9579,17762.1783
2011-03-28 12:45:00,99.01,99.1,99.0,99.0,3190.8104658583275,48.9579,49.0024,48.9529,48.9529,3190.8105
2011-03-28 12:50:00,98.99,98.99,98.93,98.97,2127.206977238885,48.948,48.948,48.9183,48.9381,2127.207
2011-03-28 12:55:00,98.97,99.04,98.97,99.03,2552.648372686662,48.9381,48.9727,48.9381,48.9677,2552.6484
2011-03-28 13:00:00,99.04,99.04,98.91,98.91,11274.19697936609,48.9727,48.9727,48.9084,48.9084,11274.197
2011-03-28 13:05:00,98.92,98.98,98.91,98.98,8296.107211231652,48.9134,48.943,48.9084,48.943,8296.1072
2011-03-28 13:10:00,98.98,98.98,98.89,98.91,8721.54860667943,48.943,48.943,48.8985,48.9084,8721.5486
2011-03-28 13:15:00,98.9,98.91,98.83,98.86,7870.665815783875,48.9035,48.9084,48.8689,48.8837,7870.6658
2011-03-28 13:20:00,98.86,98.86,98.75,98.78,5105.296745373324,48.8837,48.8837,48.8293,48.8441,5105.2967
2011-03-28 13:25:00,98.78,98.82,98.74,98.76,10955.115932780258,48.8441,48.8639,48.8243,48.8342,10955.1159
2011-03-28 13:30:00,98.77,98.96,98.75,98.96,23080.195703041903,48.8392,48.9331,48.8293,48.9331,23080.1957
2011-03-28 13:35:00,98.95,99.07,98.92,99.02,11380.557328228037,48.9282,48.9875,48.9134,48.9628,11380.5573
2011-03-28 13:40:00,99.03,99.04,98.91,99.01,14996.80918953414,48.9677,48.9727,48.9084,48.9579,14996.8092
2011-03-28 13:45:00,99.02,99.03,98.96,98.98,16060.412678153582,48.9628,48.9677,48.9331,48.943,16060.4127
2011-03-28 13:50:00,98.98,99.01,98.95,98.98,7338.864071474153,48.943,48.9579,48.9282,48.943,7338.8641
2011-03-28 13:55:00,99.01,99.08,98.98,99.05,4679.855349925547,48.9579,48.9925,48.943,48.9776,4679.8553
2011-03-28 14:00:00,99.06,99.07,98.97,98.98,8402.467560093595,48.9826,48.9875,48.9381,48.943,8402.4676
2011-03-28 14:05:00,98.98,99.03,98.96,99.02,6275.260582854711,48.943,48.9677,48.9331,48.9628,6275.2606
2011-03-28 14:10:00,99.04,99.1,99.01,99.08,20633.907679217184,48.9727,49.0024,48.9579,48.9925,20633.9077
2011-03-28 14:15:00,99.08,99.13,99.07,99.12,4254.41395447777,48.9925,49.0172,48.9875,49.0122,4254.414
2011-03-28 14:20:00,99.11,99.16,99.1,99.13,11167.836630504144,49.0073,49.032,49.0024,49.0172,11167.8366
2011-03-28 14:25:00,99.1,99.19,99.09,99.19,6913.422676026376,49.0024,49.0469,48.9974,49.0469,6913.4227
2011-03-28 14:30:00,99.18,99.31,99.16,99.3,18825.78174856413,49.0419,49.1062,49.032,49.1013,18825.7817
2011-03-28 14:35:00,99.29,99.37,99.27,99.37,5637.098489683045,49.0963,49.1359,49.0864,49.1359,5637.0985
2011-03-28 14:40:00,99.36,99.37,99.28,99.29,6913.422676026376,49.1309,49.1359,49.0914,49.0963,6913.4227
2011-03-28 14:45:00,99.32,99.32,99.18,99.19,6700.701978302488,49.1111,49.1111,49.0419,49.0469,6700.702
2011-03-28 14:50:00,99.2,99.2,99.09,99.12,9359.710699851094,49.0518,49.0518,48.9974,49.0122,9359.7107
2011-03-28 14:55:00,99.12,99.12,99.05,99.11,6594.341629440543,49.0122,49.0122,48.9776,49.0073,6594.3416
2011-03-28 15:00:00,99.11,99.24,99.08,99.18,9466.071048713038,49.0073,49.0716,48.9925,49.0419,9466.071
2011-03-28 15:05:00,99.18,99.18,99.09,99.13,12337.800467985531,49.0419,49.0419,48.9974,49.0172,12337.8005
2011-03-28 15:10:00,99.11,99.22,99.11,99.21,11805.998723675812,49.0073,49.0617,49.0073,49.0568,11805.9987
2011-03-28 15:15:00,99.21,99.27,99.2,99.26,9891.512444160817,49.0568,49.0864,49.0518,49.0815,9891.5124
2011-03-28 15:20:00,99.25,99.31,99.23,99.28,10848.755583918311,49.0765,49.1062,49.0666,49.0914,10848.7556
2011-03-28 15:25:00,99.27,99.35,99.27,99.33,32120.825356307163,49.0864,49.126,49.0864,49.1161,32120.8254
2011-03-28 15:30:00,99.33,99.4,99.28,99.28,29674.537332482447,49.1161,49.1507,49.0914,49.0914,29674.5373
2011-03-28 15:35:00,99.29,99.38,99.19,99.32,36056.1582641991,49.0963,49.1408,49.0469,49.1111,36056.1583
2011-03-28 15:40:00,99.3,99.33,99.13,99.21,28504.57349500106,49.1013,49.1161,49.0172,49.0568,28504.5735
2011-03-28 15:45:00,99.21,99.21,98.84,98.89,70410.5509466071,49.0568,49.0568,48.8738,48.8985,70410.5509
2011-03-28 15:50:00,98.9,98.98,98.87,98.87,66687.93873643904,48.9035,48.943,48.8886,48.8886,66687.9387
2011-03-28 15:55:00,98.85,98.92,98.83,98.86,72750.47862156987,48.8787,48.9134,48.8689,48.8837,72750.4786
2011-03-29 09:30:00,98.93,98.97,98.52,98.66,31695.383960859388,48.9183,48.9381,48.7156,48.7848,31695.384
2011-03-29 09:35:00,98.59,98.67,98.09,98.16,10210.593490746647,48.7502,48.7897,48.5029,48.5376,10210.5935
2011-03-29 09:40:00,98.16,98.18,97.79,97.79,14571.367794086362,48.5376,48.5474,48.3546,48.3546,14571.3678
2011-03-29 09:45:00,97.79,97.9,97.63,97.89,17868.538608806633,48.3546,48.409,48.2755,48.404,17868.5386
2011-03-29 09:50:00,97.8,97.94,97.76,97.8,13188.683258881088,48.3595,48.4288,48.3398,48.3595,13188.6833
2011-03-29 09:55:00,97.79,97.91,97.66,97.77,18506.700701978298,48.3546,48.4139,48.2903,48.3447,18506.7007
2011-03-29 10:00:00,97.8,97.95,97.68,97.94,15634.971282705805,48.3595,48.4337,48.3002,48.4288,15634.9713
2011-03-29 10:05:00,97.96,98.14,97.94,98.05,7764.30546692193,48.4387,48.5277,48.4288,48.4832,7764.3055
2011-03-29 10:10:00,98.07,98.3,98.07,98.3,7445.224420336098,48.4931,48.6068,48.4931,48.6068,7445.2244
2011-03-29 10:15:00,98.31,98.54,98.25,98.43,7657.945118059986,48.6117,48.7255,48.5821,48.6711,7657.9451
2011-03-29 10:20:00,98.42,98.42,98.27,98.39,10529.67453733248,48.6661,48.6661,48.5919,48.6513,10529.6745
2011-03-29 10:25:00,98.38,98.5,98.31,98.36,11167.836630504144,48.6463,48.7057,48.6117,48.6364,11167.8366
2011-03-29 10:30:00,98.36,98.4,98.28,98.33,3722.612210168049,48.6364,48.6562,48.5969,48.6216,3722.6122
2011-03-29 10:35:00,98.29,98.29,98.22,98.25,8934.269304403317,48.6018,48.6018,48.5672,48.5821,8934.2693
2011-03-29 10:40:00,98.25,98.32,98.24,98.3,5105.296745373324,48.5821,48.6167,48.5771,48.6068,5105.2967
2011-03-29 10:45:00,98.31,98.51,98.31,98.44,7445.224420336098,48.6117,48.7106,48.6117,48.676,7445.2244
2011-03-29 10:50:00,98.43,98.58,98.4,98.54,14571.367794086362,48.6711,48.7452,48.6562,48.7255,14571.3678
2011-03-29 10:55:00,98.56,98.76,98.54,98.76,10636.034886194426,48.7353,48.8342,48.7255,48.8342,10636.0349
2011-03-29 11:00:00,98.72,98.92,98.72,98.9,18719.421399702187,48.8145,48.9134,48.8145,48.9035,18719.4214
2011-03-29 11:05:00,98.92,99.02,98.85,98.92,29674.537332482447,48.9134,48.9628,48.8787,48.9134,29674.5373
2011-03-29 11:10:00,98.92,98.99,98.77,98.82,11805.998723675812,48.9134,48.948,48.8392,48.8639,11805.9987
2011-03-29 11:15:00,98.9,98.94,98.7,98.7,5849.819187406933,48.9035,48.9232,48.8046,48.8046,5849.8192
2011-03-29 11:20:00,98.7,98.88,98.69,98.81,6487.9812805786,48.8046,48.8936,48.7996,48.859,6487.9813
2011-03-29 11:25:00,98.86,98.86,98.75,98.76,5105.296745373324,48.8837,48.8837,48.8293,48.8342,5105.2967
2011-03-29 11:30:00,98.78,98.86,98.78,98.83,3935.332907891937,48.8441,48.8837,48.8441,48.8689,3935.3329
2011-03-29 11:35:00,98.77,98.96,98.76,98.96,6381.620931716655,48.8392,48.9331,48.8342,48.9331,6381.6209
2011-03-29 11:40:00,98.95,99.07,98.94,98.99,10636.034886194426,48.9282,48.9875,48.9232,48.948,10636.0349
2011-03-29 11:45:00,98.99,99.07,98.91,99.01,21697.511167836627,48.948,48.9875,48.9084,48.9579,21697.5112
2011-03-29 11:50:00,99.01,99.12,99.01,99.07,15209.529887258028,48.9579,49.0122,48.9579,48.9875,15209.5299
2011-03-29 11:55:00,99.07,99.13,99.03,99.1,17124.016166773024,48.9875,49.0172,48.9677,49.0024,17124.0162
2011-03-29 12:00:00,99.08,99.25,99.08,99.16,20952.988725803018,48.9925,49.0765,48.9925,49.032,20952.9887
2011-03-29 12:05:00,99.14,99.16,99.02,99.02,6807.062327164432,49.0221,49.032,48.9628,48.9628,6807.0623
2011-03-29 12:10:00,99.01,99.07,98.99,98.99,4679.855349925547,48.9579,48.9875,48.948,48.948,4679.8553
2011-03-29 12:15:00,98.99,99.02,98.93,99.02,8508.82790895554,48.948,48.9628,48.9183,48.9628,8508.8279
2011-03-29 12:20:00,99.0,99.11,98.99,99.11,4786.215698787491,48.9529,49.0073,48.948,49.0073,4786.2157
2011-03-29 12:25:00,99.11,99.18,98.97,98.97,5849.819187406933,49.0073,49.0419,48.9381,48.9381,5849.8192
2011-03-29 12:30:00,98.95,99.08,98.95,99.06,3828.972559029993,48.9282,48.9925,48.9282,48.9826,3828.9726
2011-03-29 12:35:00,99.0,99.05,98.98,99.03,5637.098489683045,48.9529,48.9776,48.943,48.9677,5637.0985
2011-03-29 12:40:00,99.04,99.13,99.03,99.12,2978.089768134439,48.9727,49.0172,48.9677,49.0122,2978.0898
2011-03-29 12:45:00,99.13,99.13,99.02,99.04,3403.531163582216,49.0172,49.0172,48.9628,48.9727,3403.5312
2011-03-29 12:50:00,99.02,99.19,99.01,99.17,11805.998723675812,48.9628,49.0469,48.9579,49.037,11805.9987
2011-03-29 12:55:00,99.19,99.22,99.0,99.13,23718.357796213568,49.0469,49.0617,48.9529,49.0172,23718.3578
2011-03-29 13:00:00,99.18,99.18,99.1,99.15,8296.107211231652,49.0419,49.0419,49.0024,49.0271,8296.1072
2011-03-29 13:05:00,99.12,99.18,99.12,99.15,5956.179536268878,49.0122,49.0419,49.0122,49.0271,5956.1795
2011-03-29 13:10:00,99.16,99.37,99.16,99.32,25420.123378004675,49.032,49.1359,49.032,49.1111,25420.1234
2011-03-29 13:15:00,99.32,99.43,99.26,99.4,24037.4388427994,49.1111,49.1655,49.0815,49.1507,24037.4388
2011-03-29 13:20:00,99.4,99.4,99.34,99.36,6381.620931716655,49.1507,49.1507,49.121,49.1309,6381.6209
2011-03-29 13:25:00,99.38,99.46,99.38,99.46,11061.476281642204,49.1408,49.1804,49.1408,49.1804,11061.4763
2011-03-29 13:30:00,99.45,99.51,99.44,99.51,7232.503722612209,49.1754,49.2051,49.1705,49.2051,7232.5037
2011-03-29 13:35:00,99.5,99.58,99.5,99.5,11061.476281642204,49.2001,49.2397,49.2001,49.2001,11061.4763
2011-03-29 13:40:00,99.5,99.6,99.48,99.6,7551.584769198042,49.2001,49.2496,49.1903,49.2496,7551.5848
2011-03-29 13:45:00,99.6,99.65,99.6,99.65,9253.350350989149,49.2496,49.2743,49.2496,49.2743,9253.3504
2011-03-29 13:50:00,99.66,99.66,99.58,99.58,9678.791746436927,49.2793,49.2793,49.2397,49.2397,9678.7917
2011-03-29 13:55:00,99.53,99.53,99.44,99.46,9785.15209529887,49.215,49.215,49.1705,49.1804,9785.1521
2011-03-29 14:00:00,99.46,99.58,99.44,99.55,10529.67453733248,49.1804,49.2397,49.1705,49.2249,10529.6745
2011-03-29 14:05:00,99.55,99.6,99.52,99.6,10210.593490746647,49.2249,49.2496,49.21,49.2496,10210.5935
2011-03-29 14:10:00,99.57,99.57,99.45,99.49,4360.774303339715,49.2348,49.2348,49.1754,49.1952,4360.7743
2011-03-29 14:15:00,99.48,99.59,99.48,99.53,13826.845352052753,49.1903,49.2447,49.1903,49.215,13826.8454
2011-03-29 14:20:00,99.55,99.59,99.53,99.54,10529.67453733248,49.2249,49.2447,49.215,49.2199,10529.6745
2011-03-29 14:25:00,99.52,99.54,99.44,99.44,9146.990002127206,49.21,49.2199,49.1705,49.1705,9146.99
2011-03-29 14:30:00,99.44,99.44,99.39,99.44,5849.819187406933,49.1705,49.1705,49.1458,49.1705,5849.8192
2011-03-29 14:35:00,99.45,99.47,99.36,99.37,9359.710699851094,49.1754,49.1853,49.1309,49.1359,9359.7107
2011-03-29 14:40:00,99.37,99.47,99.37,99.45,5105.296745373324,49.1359,49.1853,49.1359,49.1754,5105.2967
2011-03-29 14:45:00,99.45,99.5,99.44,99.5,10423.314188470536,49.1754,49.2001,49.1705,49.2001,10423.3142
2011-03-29 14:50:00,99.5,99.54,99.49,99.54,8827.908955541372,49.2001,49.2199,49.1952,49.2199,8827.909
2011-03-29 14:55:00,99.54,99.61,99.53,99.6,7445.224420336098,49.2199,49.2545,49.215,49.2496,7445.2244
2011-03-29 15:00:00,99.6,99.64,99.52,99.63,22335.67326100829,49.2496,49.2694,49.21,49.2644,22335.6733
2011-03-29 15:05:00,99.63,99.64,99.5,99.6,19463.9438417358,49.2644,49.2694,49.2001,49.2496,19463.9438
2011-03-29 15:10:00,99.6,99.65,99.52,99.53,44990.42756860242,49.2496,49.2743,49.21,49.215,44990.4276
2011-03-29 15:15:00,99.53,99.55,99.39,99.42,20952.988725803018,49.215,49.2249,49.1458,49.1606,20952.9887
2011-03-29 15:20:00,99.43,99.58,99.42,99.49,21803.87151669857,49.1655,49.2397,49.1606,49.1952,21803.8715
2011-03-29 15:25:00,99.51,99.66,99.5,99.62,37226.122101680485,49.2051,49.2793,49.2001,49.2595,37226.1221
2011-03-29 15:30:00,99.64,99.69,99.5,99.64,50946.6071048713,49.2694,49.2941,49.2001,49.2694,50946.6071
2011-03-29 15:35:00,99.65,99.71,99.44,99.44,48606.67942990852,49.2743,49.304,49.1705,49.1705,48606.6794
2011-03-29 15:40:00,99.44,99.45,99.28,99.29,39353.32907891937,49.1705,49.1754,49.0914,49.0963,39353.3291
2011-03-29 15:45:00,99.3,99.5,99.29,99.41,64986.173154647935,49.1013,49.2001,49.0963,49.1556,64986.1732
2011-03-29 15:50:00,99.42,99.48,99.37,99.4,46692.19315039353,49.1606,49.1903,49.1359,49.1507,46692.1932
2011-03-29 15:55:00,99.4,99.6,99.37,99.58,115932.78025951923,49.1507,49.2496,49.1359,49.2397,115932.7803
2011-03-30 09:30:00,99.96,99.98,99.6,99.93,17868.538608806633,49.4276,49.4375,49.2496,49.4128,17868.5386
2011-03-30 09:35:00,99.89,99.89,99.49,99.6,14784.088491810253,49.393,49.393,49.1952,49.2496,14784.0885
2011-03-30 09:40:00,99.62,99.65,99.46,99.47,14677.728142948306,49.2595,49.2743,49.1804,49.1853,14677.7281
2011-03-30 09:45:00,99.49,99.56,99.44,99.54,14677.728142948306,49.1952,49.2298,49.1705,49.2199,14677.7281
2011-03-30 09:50:00,99.54,99.76,99.47,99.68,17443.09721335886,49.2199,49.3287,49.1853,49.2892,17443.0972
2011-03-30 09:55:00,99.67,99.72,99.57,99.64,24143.799191661343,49.2842,49.3089,49.2348,49.2694,24143.7992
2011-03-30 10:00:00,99.67,99.7,99.52,99.57,20314.82663263136,49.2842,49.299,49.21,49.2348,20314.8266
2011-03-30 10:05:00,99.6,99.69,99.51,99.56,15422.250584981915,49.2496,49.2941,49.2051,49.2298,15422.2506
2011-03-30 10:10:00,99.56,99.71,99.51,99.68,9891.512444160817,49.2298,49.304,49.2051,49.2892,9891.5124
2011-03-30 10:15:00,99.66,99.98,99.64,99.94,15209.529887258028,49.2793,49.4375,49.2694,49.4177,15209.5299
2011-03-30 10:20:00,99.93,99.93,99.58,99.66,16592.214422463305,49.4128,49.4128,49.2397,49.2793,16592.2144
2011-03-30 10:25:00,99.65,99.82,99.55,99.55,10210.593490746647,49.2743,49.3584,49.2249,49.2249,10210.5935
2011-03-30 10:30:00,99.6,99.89,99.57,99.87,7445.224420336098,49.2496,49.393,49.2348,49.3831,7445.2244
2011-03-30 10:35:00,99.89,99.89,99.62,99.72,9678.791746436927,49.393,49.393,49.2595,49.3089,9678.7917
2011-03-30 10:40:00,99.71,100.07,99.7,100.06,6487.9812805786,49.304,49.482,49.299,49.4771,6487.9813
2011-03-30 10:45:00,100.07,100.1,99.95,100.09,7019.78302488832,49.482,49.4968,49.4227,49.4919,7019.783
2011-03-30 10:50:00,100.11,100.24,100.09,100.2,7764.30546692193,49.5018,49.5661,49.4919,49.5463,7764.3055
2011-03-30 10:55:00,100.18,100.22,100.08,100.16,18613.06105084024,49.5364,49.5562,49.4869,49.5265,18613.0611
2011-03-30 11:00:00,100.16,100.16,100.03,100.05,10104.233141884704,49.5265,49.5265,49.4622,49.4721,10104.2331
2011-03-30 11:05:00,100.05,100.18,100.04,100.12,23931.078493937457,49.4721,49.5364,49.4672,49.5067,23931.0785
2011-03-30 11:10:00,100.09,100.11,99.9,99.9,14890.448840672196,49.4919,49.5018,49.3979,49.3979,14890.4488
2011-03-30 11:15:00,99.92,100.05,99.91,100.03,7338.864071474153,49.4078,49.4721,49.4029,49.4622,7338.8641
2011-03-30 11:20:00,100.03,100.12,100.03,100.12,12231.440119123588,49.4622,49.5067,49.4622,49.5067,12231.4401
2011-03-30 11:25:00,100.08,100.11,99.95,99.95,10210.593490746647,49.4869,49.5018,49.4227,49.4227,10210.5935
2011-03-30 11:30:00,99.93,100.12,99.9,100.12,13507.76430546692,49.4128,49.5067,49.3979,49.5067,13507.7643
2011-03-30 11:35:00,100.12,100.17,100.0,100.01,12231.440119123588,49.5067,49.5314,49.4474,49.4523,12231.4401
2011-03-30 11:40:00,100.04,100.25,100.0,100.19,10529.67453733248,49.4672,49.571,49.4474,49.5413,10529.6745
2011-03-30 11:45:00,100.19,100.27,100.1,100.27,44245.90512656881,49.5413,49.5809,49.4968,49.5809,44245.9051
2011-03-30 11:50:00,100.27,100.3,100.23,100.23,42969.580940225474,49.5809,49.5957,49.5611,49.5611,42969.5809
2011-03-30 11:55:00,100.25,100.27,100.24,100.25,14571.367794086362,49.571,49.5809,49.5661,49.571,14571.3678
2011-03-30 12:00:00,100.25,100.25,100.14,100.14,38927.88768347159,49.571,49.571,49.5166,49.5166,38927.8877
2011-03-30 12:05:00,100.13,100.13,99.9,100.06,111572.00595617952,49.5117,49.5117,49.3979,49.4771,111572.006
2011-03-30 12:10:00,100.06,100.14,99.96,100.09,13082.322910019142,49.4771,49.5166,49.4276,49.4919,13082.3229
2011-03-30 12:15:00,100.08,100.16,99.96,100.12,63390.767921718776,49.4869,49.5265,49.4276,49.5067,63390.7679
2011-03-30 12:20:00,100.13,100.13,99.99,100.05,38821.52733460965,49.5117,49.5117,49.4424,49.4721,38821.5273
2011-03-30 12:25:00,100.05,100.05,99.99,100.0,21059.34907466496,49.4721,49.4721,49.4424,49.4474,21059.3491
2011-03-30 12:30:00,99.99,100.07,99.98,100.01,30419.059774516056,49.4424,49.482,49.4375,49.4523,30419.0598
2011-03-30 12:35:00,100.03,100.04,100.0,100.0,4041.6932567538815,49.4622,49.4672,49.4474,49.4474,4041.6933
2011-03-30 12:40:00,100.0,100.03,99.99,100.0,12550.521165709422,49.4474,49.4622,49.4424,49.4474,12550.5212
2011-03-30 12:45:00,100.0,100.03,99.92,99.94,7657.945118059986,49.4474,49.4622,49.4078,49.4177,7657.9451
2011-03-30 12:50:00,99.96,100.02,99.93,99.98,6275.260582854711,49.4276,49.4573,49.4128,49.4375,6275.2606
2011-03-30 12:55:00,99.99,100.08,99.96,100.01,13082.322910019142,49.4424,49.4869,49.4276,49.4523,13082.3229
2011-03-30 13:00:00,100.02,100.05,99.99,100.0,25526.48372686662,49.4573,49.4721,49.4424,49.4474,25526.4837
2011-03-30 13:05:00,100.03,100.07,99.99,100.05,10316.953839608592,49.4622,49.482,49.4424,49.4721,10316.9538
2011-03-30 13:10:00,100.07,100.09,100.0,100.04,24888.321633694955,49.482,49.4919,49.4474,49.4672,24888.3216
2011-03-30 13:15:00,100.06,100.06,99.93,99.93,7019.78302488832,49.4771,49.4771,49.4128,49.4128,7019.783
2011-03-30 13:20:00,99.95,100.06,99.89,100.06,8827.908955541372,49.4227,49.4771,49.393,49.4771,8827.909
2011-03-30 13:25:00,100.06,100.08,99.98,100.04,4148.053605615826,49.4771,49.4869,49.4375,49.4672,4148.0536
2011-03-30 13:30:00,100.03,100.04,99.96,99.96,5105.296745373324,49.4622,49.4672,49.4276,49.4276,5105.2967
2011-03-30 13:35:00,99.95,100.0,99.92,99.93,8083.386513507763,49.4227,49.4474,49.4078,49.4128,8083.3865
2011-03-30 13:40:00,99.93,99.98,99.91,99.97,6381.620931716655,49.4128,49.4375,49.4029,49.4326,6381.6209
2011-03-30 13:45:00,99.97,99.99,99.88,99.88,5743.45883854499,49.4326,49.4424,49.388,49.388,5743.4588
2011-03-30 13:50:00,99.87,99.96,99.83,99.88,8827.908955541372,49.3831,49.4276,49.3633,49.388,8827.909
2011-03-30 13:55:00,99.89,100.01,99.89,99.99,7019.78302488832,49.393,49.4523,49.393,49.4424,7019.783
2011-03-30 14:00:00,100.03,100.08,100.01,100.07,6594.341629440543,49.4622,49.4869,49.4523,49.482,6594.3416
2011-03-30 14:05:00,100.07,100.08,99.98,100.02,7870.665815783875,49.482,49.4869,49.4375,49.4573,7870.6658
2011-03-30 14:10:00,100.03,100.15,100.02,100.13,15634.971282705805,49.4622,49.5216,49.4573,49.5117,15634.9713
2011-03-30 14:15:00,100.13,100.22,100.12,100.21,5105.296745373324,49.5117,49.5562,49.5067,49.5512,5105.2967
2011-03-30 14:20:00,100.19,100.27,100.19,100.23,8615.188257817485,49.5413,49.5809,49.5413,49.5611,8615.1883
2011-03-30 14:25:00,100.22,100.23,100.13,100.23,7232.503722612209,49.5562,49.5611,49.5117,49.5611,7232.5037
2011-03-30 14:30:00,100.23,100.27,100.15,100.2,9466.071048713038,49.5611,49.5809,49.5216,49.5463,9466.071
2011-03-30 14:35:00,100.23,100.23,100.13,100.15,6913.422676026376,49.5611,49.5611,49.5117,49.5216,6913.4227
2011-03-30 14:40:00,100.13,100.23,100.13,100.23,4360.774303339715,49.5117,49.5611,49.5117,49.5611,4360.7743
2011-03-30 14:45:00,100.2,100.23,100.13,100.15,5424.377791959157,49.5463,49.5611,49.5117,49.5216,5424.3778
2011-03-30 14:50:00,100.13,100.24,100.13,100.23,8296.107211231652,49.5117,49.5661,49.5117,49.5611,8296.1072
2011-03-30 14:55:00,100.22,100.3,100.2,100.23,10955.115932780258,49.5562,49.5957,49.5463,49.5611,10955.1159
2011-03-30 15:00:00,100.21,100.3,100.19,100.25,16698.574771325246,49.5512,49.5957,49.5413,49.571,16698.5748
2011-03-30 15:05:00,100.27,100.27,100.13,100.13,12763.24186343331,49.5809,49.5809,49.5117,49.5117,12763.2419
2011-03-30 15:10:00,100.14,100.19,100.12,100.13,9359.710699851094,49.5166,49.5413,49.5067,49.5117,9359.7107
2011-03-30 15:15:00,100.12,100.2,100.1,100.2,20208.46628376941,49.5067,49.5463,49.4968,49.5463,20208.4663
2011-03-30 15:20:00,100.2,100.32,100.2,100.32,16273.13337587747,49.5463,49.6056,49.5463,49.6056,16273.1334
2011-03-30 15:25:00,100.34,100.37,100.29,100.32,12869.602212295256,49.6155,49.6303,49.5908,49.6056,12869.6022
2011-03-30 15:30:00,100.32,100.42,100.28,100.32,38608.80663688576,49.6056,49.6551,49.5858,49.6056,38608.8066
2011-03-30 15:35:00,100.32,100.37,100.25,100.28,37332.48245054243,49.6056,49.6303,49.571,49.5858,37332.4825
2011-03-30 15:40:00,100.29,100.3,100.08,100.09,57115.50733886406,49.5908,49.5957,49.4869,49.4919,57115.5073
2011-03-30 15:45:00,100.1,100.23,99.99,100.02,70623.27164433098,49.4968,49.5611,49.4424,49.4573,70623.2716
2011-03-30 15:50:00,100.02,100.09,99.96,100.0,59880.87640927461,49.4573,49.4919,49.4276,49.4474,59880.8764
2011-03-30 15:55:00,100.01,100.34,100.01,100.26,162731.3337587747,49.4523,49.6155,49.4523,49.5759,162731.3338
2011-03-31 09:30:00,99.88,100.54,99.88,100.54,28504.57349500106,49.388,49.7144,49.388,49.7144,28504.5735
2011-03-31 09:35:00,100.51,100.6,100.23,100.3,12018.7194213997,49.6996,49.7441,49.5611,49.5957,12018.7194
2011-03-31 09:40:00,100.35,100.55,100.35,100.51,5424.377791959157,49.6205,49.7193,49.6205,49.6996,5424.3778
2011-03-31 09:45:00,100.55,100.55,100.36,100.39,7657.945118059986,49.7193,49.7193,49.6254,49.6402,7657.9451
2011-03-31 09:50:00,100.38,100.4,100.18,100.2,9040.62965326526,49.6353,49.6452,49.5364,49.5463,9040.6297
2011-03-31 09:55:00,100.25,100.35,100.24,100.34,9997.87279302276,49.571,49.6205,49.5661,49.6155,9997.8728
2011-03-31 10:00:00,100.3,100.38,100.06,100.06,13295.043607743031,49.5957,49.6353,49.4771,49.4771,13295.0436
2011-03-31 10:05:00,100.06,100.26,100.06,100.26,7764.30546692193,49.4771,49.5759,49.4771,49.5759,7764.3055
2011-03-31 10:10:00,100.25,100.38,100.17,100.38,13933.205700914696,49.571,49.6353,49.5314,49.6353,13933.2057
2011-03-31 10:15:00,100.38,100.42,100.37,100.4,2659.0087215486064,49.6353,49.6551,49.6303,49.6452,2659.0087
2011-03-31 10:20:00,100.42,100.6,100.42,100.6,12656.881514571363,49.6551,49.7441,49.6551,49.7441,12656.8815
2011-03-31 10:25:00,100.57,100.6,100.46,100.54,5637.098489683045,49.7292,49.7441,49.6748,49.7144,5637.0985
2011-03-31 10:30:00,100.55,100.71,100.54,100.71,8934.269304403317,49.7193,49.7985,49.7144,49.7985,8934.2693
2011-03-31 10:35:00,100.71,100.79,100.67,100.71,6381.620931716655,49.7985,49.838,49.7787,49.7985,6381.6209
2011-03-31 10:40:00,100.7,100.79,100.7,100.77,3509.89151244416,49.7935,49.838,49.7935,49.8281,3509.8915
2011-03-31 10:45:00,100.77,100.79,100.65,100.79,13401.403956604976,49.8281,49.838,49.7688,49.838,13401.404
2011-03-31 10:50:00,100.75,100.78,100.71,100.77,3509.89151244416,49.8182,49.8331,49.7985,49.8281,3509.8915
2011-03-31 10:55:00,100.77,100.86,100.73,100.79,14252.28674750053,49.8281,49.8726,49.8084,49.838,14252.2867
2011-03-31 11:00:00,100.76,100.79,100.69,100.74,17230.37651563497,49.8232,49.838,49.7886,49.8133,17230.3765
2011-03-31 11:05:00,100.74,100.79,100.71,100.75,10742.395235056369,49.8133,49.838,49.7985,49.8182,10742.3952
2011-03-31 11:10:00,100.75,100.86,100.74,100.84,8402.467560093595,49.8182,49.8726,49.8133,49.8627,8402.4676
2011-03-31 11:15:00,100.85,100.91,100.83,100.91,3722.612210168049,49.8677,49.8974,49.8578,49.8974,3722.6122
2011-03-31 11:20:00,100.91,100.95,100.87,100.94,10210.593490746647,49.8974,49.9171,49.8776,49.9122,10210.5935
2011-03-31 11:25:00,100.92,100.94,100.86,100.88,4467.134652201658,49.9023,49.9122,49.8726,49.8825,4467.1347
2011-03-31 11:30:00,100.9,100.9,100.76,100.79,12125.079770261644,49.8924,49.8924,49.8232,49.838,12125.0798
2011-03-31 11:35:00,100.78,100.89,100.76,100.89,21803.87151669857,49.8331,49.8875,49.8232,49.8875,21803.8715
2011-03-31 11:40:00,100.88,100.9,100.78,100.84,10636.034886194426,49.8825,49.8924,49.8331,49.8627,10636.0349
2011-03-31 11:45:00,100.84,100.89,100.78,100.88,7126.143373750265,49.8627,49.8875,49.8331,49.8825,7126.1434
2011-03-31 11:50:00,100.88,100.92,100.86,100.88,7338.864071474153,49.8825,49.9023,49.8726,49.8825,7338.8641
2011-03-31 11:55:00,100.88,100.95,100.84,100.86,14677.728142948306,49.8825,49.9171,49.8627,49.8726,14677.7281
2011-03-31 12:00:00,100.86,100.94,100.86,100.89,11699.638374813869,49.8726,49.9122,49.8726,49.8875,11699.6384
2011-03-31 12:05:00,100.91,101.09,100.91,101.08,19357.58349287385,49.8974,49.9864,49.8974,49.9814,19357.5835
2011-03-31 12:10:00,101.08,101.15,100.99,101.04,8296.107211231652,49.9814,50.016,49.9369,49.9616,8296.1072
2011-03-31 12:15:00,101.04,101.17,101.01,101.14,16273.13337587747,49.9616,50.0259,49.9468,50.0111,16273.1334
2011-03-31 12:20:00,101.15,101.26,101.11,101.23,12975.9625611572,50.016,50.0704,49.9963,50.0556,12975.9626
2011-03-31 12:25:00,101.21,101.31,101.21,101.27,6381.620931716655,50.0457,50.0951,50.0457,50.0754,6381.6209
2011-03-31 12:30:00,101.28,101.33,101.18,101.18,25845.564773452454,50.0803,50.105,50.0309,50.0309,25845.5648
2011-03-31 12:35:00,101.18,101.18,101.08,101.09,44458.6258242927,50.0309,50.0309,49.9814,49.9864,44458.6258
2011-03-31 12:40:00,101.11,101.11,100.97,101.01,16060.412678153582,49.9963,49.9963,49.927,49.9468,16060.4127
2011-03-31 12:45:00,101.01,101.01,100.84,100.86,18932.14209742608,49.9468,49.9468,49.8627,49.8726,18932.1421
2011-03-31 12:50:00,100.86,100.91,100.81,100.82,16804.93512018719,49.8726,49.8974,49.8479,49.8529,16804.9351
2011-03-31 12:55:00,100.81,100.9,100.79,100.86,31482.6632631355,49.8479,49.8924,49.838,49.8726,31482.6633
2011-03-31 13:00:00,100.86,101.07,100.86,101.06,8402.467560093595,49.8726,49.9765,49.8726,49.9715,8402.4676
2011-03-31 13:05:00,101.04,101.15,101.04,101.09,7551.584769198042,49.9616,50.016,49.9616,49.9864,7551.5848
2011-03-31 13:10:00,101.07,101.12,101.03,101.03,7657.945118059986,49.9765,50.0012,49.9567,49.9567,7657.9451
2011-03-31 13:15:00,101.02,101.02,100.9,100.91,8402.467560093595,49.9517,49.9517,49.8924,49.8974,8402.4676
2011-03-31 13:20:00,100.92,100.94,100.87,100.89,3828.972559029993,49.9023,49.9122,49.8776,49.8875,3828.9726
2011-03-31 13:25:00,100.87,100.98,100.86,100.92,12550.521165709422,49.8776,49.932,49.8726,49.9023,12550.5212
2011-03-31 13:30:00,100.93,101.02,100.92,101.02,2339.9276749627734,49.9072,49.9517,49.9023,49.9517,2339.9277
2011-03-31 13:35:00,101.01,101.07,100.98,101.0,7870.665815783875,49.9468,49.9765,49.932,49.9419,7870.6658
2011-03-31 13:40:00,101.01,101.05,100.98,100.99,8296.107211231652,49.9468,49.9666,49.932,49.9369,8296.1072
2011-03-31 13:45:00,100.98,101.02,100.97,100.98,4786.215698787491,49.932,49.9517,49.927,49.932,4786.2157
2011-03-31 13:50:00,100.97,101.0,100.96,100.98,6913.422676026376,49.927,49.9419,49.9221,49.932,6913.4227
2011-03-31 13:55:00,100.99,100.99,100.86,100.86,7232.503722612209,49.9369,49.9369,49.8726,49.8726,7232.5037
2011-03-31 14:00:00,100.85,101.05,100.85,101.04,14571.367794086362,49.8677,49.9666,49.8677,49.9616,14571.3678
2011-03-31 14:05:00,101.04,101.15,101.04,101.14,13295.043607743031,49.9616,50.016,49.9616,50.0111,13295.0436
2011-03-31 14:10:00,101.14,101.19,101.11,101.12,8827.908955541372,50.0111,50.0358,49.9963,50.0012,8827.909
2011-03-31 14:15:00,101.11,101.14,100.95,101.0,14039.56604977664,49.9963,50.0111,49.9171,49.9419,14039.566
2011-03-31 14:20:00,101.0,101.05,100.98,101.03,7977.026164645818,49.9419,49.9666,49.932,49.9567,7977.0262
2011-03-31 14:25:00,101.04,101.1,100.92,100.94,10104.233141884704,49.9616,49.9913,49.9023,49.9122,10104.2331
2011-03-31 14:30:00,100.95,101.02,100.95,101.0,15103.169538396083,49.9171,49.9517,49.9171,49.9419,15103.1695
2011-03-31 14:35:00,100.98,101.13,100.98,101.12,12763.24186343331,49.932,50.0061,49.932,50.0012,12763.2419
2011-03-31 14:40:00,101.13,101.13,101.0,101.01,20102.105934907464,50.0061,50.0061,49.9419,49.9468,20102.1059
2011-03-31 14:45:00,101.0,101.02,100.96,100.96,15422.250584981915,49.9419,49.9517,49.9221,49.9221,15422.2506
2011-03-31 14:50:00,100.96,101.0,100.92,100.97,10529.67453733248,49.9221,49.9419,49.9023,49.927,10529.6745
2011-03-31 14:55:00,100.97,100.99,100.93,100.98,18081.259306530523,49.927,49.9369,49.9072,49.932,18081.2593
2011-03-31 15:00:00,100.98,101.06,100.97,101.05,9253.350350989149,49.932,49.9715,49.927,49.9666,9253.3504
2011-03-31 15:05:00,101.07,101.07,100.95,100.95,8296.107211231652,49.9765,49.9765,49.9171,49.9171,8296.1072
2011-03-31 15:10:00,100.95,100.95,100.84,100.85,45096.78791746436,49.9171,49.9171,49.8627,49.8677,45096.7879
2011-03-31 15:15:00,100.86,100.88,100.82,100.84,47436.715592427136,49.8726,49.8825,49.8529,49.8627,47436.7156
2011-03-31 15:20:00,100.83,100.84,100.74,100.76,33503.50989151244,49.8578,49.8627,49.8133,49.8232,33503.5099
2011-03-31 15:25:00,100.75,100.76,100.7,100.73,22654.754307594125,49.8182,49.8232,49.7935,49.8084,22654.7543
2011-03-31 15:30:00,100.74,100.81,100.68,100.72,28717.29419272495,49.8133,49.8479,49.7836,49.8034,28717.2942
2011-03-31 15:35:00,100.71,100.76,100.68,100.71,24250.159540523287,49.7985,49.8232,49.7836,49.7985,24250.1595
2011-03-31 15:40:00,100.71,100.72,100.61,100.63,49032.1208253563,49.7985,49.8034,49.749,49.7589,49032.1208
2011-03-31 15:45:00,100.64,100.69,100.54,100.61,54669.21931503934,49.7638,49.7886,49.7144,49.749,54669.2193
2011-03-31 15:50:00,100.59,100.68,100.54,100.55,45415.8689640502,49.7391,49.7836,49.7144,49.7193,45415.869
2011-03-31 15:55:00,100.56,100.76,100.54,100.71,124973.4099127845,49.7243,49.8232,49.7144,49.7985,124973.4099
2011-04-01 09:30:00,101.08,101.27,100.86,100.92,103275.89874494787,49.9814,50.0754,49.8726,49.9023,103275.8987
2011-04-01 09:35:00,100.97,101.39,100.89,101.22,10423.314188470536,49.927,50.1347,49.8875,50.0506,10423.3142
2011-04-01 09:40:00,101.08,101.3,100.87,100.93,18719.421399702187,49.9814,50.0902,49.8776,49.9072,18719.4214
2011-04-01 09:45:00,100.94,101.21,100.84,100.86,32120.825356307163,49.9122,50.0457,49.8627,49.8726,32120.8254
2011-04-01 09:50:00,100.87,101.14,100.87,100.91,12337.800467985531,49.8776,50.0111,49.8776,49.8974,12337.8005
2011-04-01 09:55:00,100.95,101.19,100.91,100.99,58604.552222931285,49.9171,50.0358,49.8974,49.9369,58604.5522
2011-04-01 10:00:00,100.94,101.19,100.94,101.19,10742.395235056369,49.9122,50.0358,49.9122,50.0358,10742.3952
2011-04-01 10:05:00,101.21,101.32,101.17,101.17,3828.972559029993,50.0457,50.1001,50.0259,50.0259,3828.9726
2011-04-01 10:10:00,101.16,101.46,101.16,101.44,8083.386513507763,50.021,50.1693,50.021,50.1594,8083.3865
2011-04-01 10:15:00,101.45,101.54,101.32,101.54,28398.213146139115,50.1644,50.2089,50.1001,50.2089,28398.2131
2011-04-01 10:20:00,101.54,101.58,101.28,101.38,20421.18698149329,50.2089,50.2287,50.0803,50.1298,20421.187
2011-04-01 10:25:00,101.39,101.39,101.08,101.08,10955.115932780258,50.1347,50.1347,49.9814,49.9814,10955.1159
2011-04-01 10:30:00,101.15,101.41,101.15,101.38,37864.28419485215,50.016,50.1446,50.016,50.1298,37864.2842
2011-04-01 10:35:00,101.38,101.38,101.32,101.37,6700.701978302488,50.1298,50.1298,50.1001,50.1248,6700.702
2011-04-01 10:40:00,101.34,101.37,101.24,101.25,4679.855349925547,50.11,50.1248,50.0605,50.0655,4679.8553
2011-04-01 10:45:00,101.29,101.3,101.19,101.22,4573.495001063603,50.0853,50.0902,50.0358,50.0506,4573.495
2011-04-01 10:50:00,101.23,101.26,101.18,101.24,8083.386513507763,50.0556,50.0704,50.0309,50.0605,8083.3865
2011-04-01 10:55:00,101.23,101.28,101.21,101.28,5105.296745373324,50.0556,50.0803,50.0457,50.0803,5105.2967
2011-04-01 11:00:00,101.28,101.3,101.21,101.26,8615.188257817485,50.0803,50.0902,50.0457,50.0704,8615.1883
2011-04-01 11:05:00,101.26,101.28,101.21,101.25,37438.84279940437,50.0704,50.0803,50.0457,50.0655,37438.8428
2011-04-01 11:10:00,101.27,101.4,101.26,101.3,16273.13337587747,50.0754,50.1396,50.0704,50.0902,16273.1334
2011-04-01 11:15:00,101.31,101.33,101.21,101.26,6275.260582854711,50.0951,50.105,50.0457,50.0704,6275.2606
2011-04-01 11:20:00,101.26,101.33,101.25,101.25,23824.718145075512,50.0704,50.105,50.0655,50.0655,23824.7181
2011-04-01 11:25:00,101.24,101.32,101.19,101.3,10529.67453733248,50.0605,50.1001,50.0358,50.0902,10529.6745
2011-04-01 11:30:00,101.28,101.32,101.23,101.27,12337.800467985531,50.0803,50.1001,50.0556,50.0754,12337.8005
2011-04-01 11:35:00,101.23,101.3,101.21,101.26,8721.54860667943,50.0556,50.0902,50.0457,50.0704,8721.5486
2011-04-01 11:40:00,101.28,101.3,101.19,101.27,16379.493724739414,50.0803,50.0902,50.0358,50.0754,16379.4937
2011-04-01 11:45:00,101.28,101.28,101.16,101.18,19357.58349287385,50.0803,50.0803,50.021,50.0309,19357.5835
2011-04-01 11:50:00,101.17,101.2,101.06,101.12,19463.9438417358,50.0259,50.0408,49.9715,50.0012,19463.9438
2011-04-01 11:55:00,101.12,101.22,101.08,101.18,48181.238034460745,50.0012,50.0506,49.9814,50.0309,48181.238
2011-04-01 12:00:00,101.17,101.28,101.17,101.18,8508.82790895554,50.0259,50.0803,50.0259,50.0309,8508.8279
2011-04-01 12:05:00,101.17,101.23,101.16,101.23,2978.089768134439,50.0259,50.0556,50.021,50.0556,2978.0898
2011-04-01 12:10:00,101.21,101.21,101.12,101.16,3828.972559029993,50.0457,50.0457,50.0012,50.021,3828.9726
2011-04-01 12:15:00,101.17,101.18,101.11,101.18,3616.251861306104,50.0259,50.0309,49.9963,50.0309,3616.2519
2011-04-01 12:20:00,101.17,101.26,101.13,101.25,6275.260582854711,50.0259,50.0704,50.0061,50.0655,6275.2606
2011-04-01 12:25:00,101.27,101.31,101.17,101.22,17124.016166773024,50.0754,50.0951,50.0259,50.0506,17124.0162
2011-04-01 12:30:00,101.27,101.29,101.22,101.24,12018.7194213997,50.0754,50.0853,50.0506,50.0605,12018.7194
2011-04-01 12:35:00,101.23,101.26,101.22,101.24,6275.260582854711,50.0556,50.0704,50.0506,50.0605,6275.2606
2011-04-01 12:40:00,101.24,101.27,101.16,101.2,8508.82790895554,50.0605,50.0754,50.021,50.0408,8508.8279
2011-04-01 12:45:00,101.18,101.19,101.11,101.11,5105.296745373324,50.0309,50.0358,49.9963,49.9963,5105.2967
2011-04-01 12:50:00,101.12,101.21,101.11,101.15,3403.531163582216,50.0012,50.0457,49.9963,50.016,3403.5312
2011-04-01 12:55:00,101.15,101.15,101.12,101.14,3935.332907891937,50.016,50.016,50.0012,50.0111,3935.3329
2011-04-01 13:00:00,101.1,101.16,101.1,101.12,4467.134652201658,49.9913,50.021,49.9913,50.0012,4467.1347
2011-04-01 13:05:00,101.11,101.12,101.06,101.08,12231.440119123588,49.9963,50.0012,49.9715,49.9814,12231.4401
2011-04-01 13:10:00,101.08,101.11,101.07,101.08,8508.82790895554,49.9814,49.9963,49.9765,49.9814,8508.8279
2011-04-01 13:15:00,101.08,101.17,101.04,101.17,7977.026164645818,49.9814,50.0259,49.9616,50.0259,7977.0262
2011-04-01 13:20:00,101.17,101.17,101.12,101.12,6700.701978302488,50.0259,50.0259,50.0012,50.0012,6700.702
2011-04-01 13:25:00,101.11,101.11,101.02,101.02,2871.729419272495,49.9963,49.9963,49.9517,49.9517,2871.7294
2011-04-01 13:30:00,101.02,101.02,100.91,100.92,9359.710699851094,49.9517,49.9517,49.8974,49.9023,9359.7107
2011-04-01 13:35:00,100.92,100.92,100.86,100.88,10742.395235056369,49.9023,49.9023,49.8726,49.8825,10742.3952
2011-04-01 13:40:00,100.87,100.99,100.87,100.89,10104.233141884704,49.8776,49.9369,49.8776,49.8875,10104.2331
2011-04-01 13:45:00,100.88,100.88,100.85,100.87,8721.54860667943,49.8825,49.8825,49.8677,49.8776,8721.5486
2011-04-01 13:50:00,100.86,100.86,100.8,100.8,16273.13337587747,49.8726,49.8726,49.843,49.843,16273.1334
2011-04-01 13:55:00,100.8,100.82,100.77,100.81,21484.790470112737,49.843,49.8529,49.8281,49.8479,21484.7905
2011-04-01 14:00:00,100.82,100.82,100.58,100.58,23186.556051903848,49.8529,49.8529,49.7342,49.7342,23186.5561
2011-04-01 14:05:00,100.58,100.63,100.56,100.59,6807.062327164432,49.7342,49.7589,49.7243,49.7391,6807.0623
2011-04-01 14:10:00,100.59,100.59,100.5,100.59,13082.322910019142,49.7391,49.7391,49.6946,49.7391,13082.3229
2011-04-01 14:15:00,100.59,100.63,100.46,100.46,11912.359072537756,49.7391,49.7589,49.6748,49.6748,11912.3591
2011-04-01 14:20:00,100.46,100.59,100.45,100.56,3403.531163582216,49.6748,49.7391,49.6699,49.7243,3403.5312
2011-04-01 14:25:00,100.59,100.59,100.56,100.58,6700.701978302488,49.7391,49.7391,49.7243,49.7342,6700.702
2011-04-01 14:30:00,100.59,100.64,100.56,100.56,5956.179536268878,49.7391,49.7638,49.7243,49.7243,5956.1795
2011-04-01 14:35:00,100.56,100.61,100.54,100.58,7870.665815783875,49.7243,49.749,49.7144,49.7342,7870.6658
2011-04-01 14:40:00,100.58,100.58,100.5,100.54,8615.188257817485,49.7342,49.7342,49.6946,49.7144,8615.1883
2011-04-01 14:45:00,100.55,100.57,100.36,100.37,12018.7194213997,49.7193,49.7292,49.6254,49.6303,12018.7194
2011-04-01 14:50:00,100.39,100.49,100.38,100.43,14465.007445224415,49.6402,49.6897,49.6353,49.66,14465.0074
2011-04-01 14:55:00,100.47,100.47,100.37,100.43,7977.026164645818,49.6798,49.6798,49.6303,49.66,7977.0262
2011-04-01 15:00:00,100.43,100.46,100.25,100.37,15103.169538396083,49.66,49.6748,49.571,49.6303,15103.1695
2011-04-01 15:05:00,100.37,100.48,100.36,100.42,17974.898957668578,49.6303,49.6847,49.6254,49.6551,17974.899
2011-04-01 15:10:00,100.42,100.49,100.38,100.39,17443.09721335886,49.6551,49.6897,49.6353,49.6402,17443.0972
2011-04-01 15:15:00,100.37,100.52,100.34,100.43,17443.09721335886,49.6303,49.7045,49.6155,49.66,17443.0972
2011-04-01 15:20:00,100.45,100.55,100.44,100.55,10742.395235056369,49.6699,49.7193,49.665,49.7193,10742.3952
2011-04-01 15:25:00,100.55,100.64,100.52,100.56,7977.026164645818,49.7193,49.7638,49.7045,49.7243,7977.0262
2011-04-01 15:30:00,100.57,100.61,100.55,100.58,11274.19697936609,49.7292,49.749,49.7193,49.7342,11274.197
2011-04-01 15:35:00,100.58,100.59,100.53,100.58,13720.485003190808,49.7342,49.7391,49.7095,49.7342,13720.485
2011-04-01 15:40:00,100.58,100.67,100.54,100.65,25739.20442459051,49.7342,49.7787,49.7144,49.7688,25739.2044
2011-04-01 15:45:00,100.67,100.8,100.62,100.67,47968.517336736855,49.7787,49.843,49.754,49.7787,47968.5173
2011-04-01 15:50:00,100.67,100.79,100.66,100.72,29568.176983620506,49.7787,49.838,49.7737,49.8034,29568.177
2011-04-01 15:55:00,100.72,100.8,100.6,100.65,187832.37609019355,49.8034,49.843,49.7441,49.7688,187832.3761
2011-04-04 09:30:00,100.9,101.43,100.86,100.86,16804.93512018719,49.8924,50.1545,49.8726,49.8726,16804.9351
2011-04-04 09:35:00,100.95,101.33,100.95,101.2,11380.557328228037,49.9171,50.105,49.9171,50.0408,11380.5573
2011-04-04 09:40:00,101.2,101.31,101.01,101.06,9253.350350989149,50.0408,50.0951,49.9468,49.9715,9253.3504
2011-04-04 09:45:00,101.05,101.26,101.05,101.18,14252.28674750053,49.9666,50.0704,49.9666,50.0309,14252.2867
2011-04-04 09:50:00,101.18,101.21,100.94,101.13,25313.76302914273,50.0309,50.0457,49.9122,50.0061,25313.763
2011-04-04 09:55:00,101.15,101.19,100.98,101.02,15741.33163156775,50.016,50.0358,49.932,49.9517,15741.3316
2011-04-04 10:00:00,101.02,101.02,100.84,100.91,17443.09721335886,49.9517,49.9517,49.8627,49.8974,17443.0972
2011-04-04 10:05:00,100.91,100.95,100.84,100.86,19783.02488832163,49.8974,49.9171,49.8627,49.8726,19783.0249
2011-04-04 10:10:00,100.85,100.92,100.84,100.92,13295.043607743031,49.8677,49.9023,49.8627,49.9023,13295.0436
2011-04-04 10:15:00,100.91,100.92,100.8,100.8,13507.76430546692,49.8974,49.9023,49.843,49.843,13507.7643
2011-04-04 10:20:00,100.79,100.95,100.79,100.82,17655.817911082744,49.838,49.9171,49.838,49.8529,17655.8179
2011-04-04 10:25:00,100.82,100.82,100.73,100.74,7232.503722612209,49.8529,49.8529,49.8084,49.8133,7232.5037
2011-04-04 10:30:00,100.75,100.87,100.75,100.77,8083.386513507763,49.8182,49.8776,49.8182,49.8281,8083.3865
2011-04-04 10:35:00,100.77,100.88,100.76,100.84,7977.026164645818,49.8281,49.8825,49.8232,49.8627,7977.0262
2011-04-04 10:40:00,100.84,100.86,100.8,100.82,13295.043607743031,49.8627,49.8726,49.843,49.8529,13295.0436
2011-04-04 10:45:00,100.83,100.86,100.74,100.82,15528.61093384386,49.8578,49.8726,49.8133,49.8529,15528.6109
2011-04-04 10:50:00,100.84,100.84,100.79,100.83,6275.260582854711,49.8627,49.8627,49.838,49.8578,6275.2606
2011-04-04 10:55:00,100.82,100.82,100.74,100.77,9572.431397574985,49.8529,49.8529,49.8133,49.8281,9572.4314
2011-04-04 11:00:00,100.77,100.82,100.72,100.74,15528.61093384386,49.8281,49.8529,49.8034,49.8133,15528.6109
2011-04-04 11:05:00,100.73,100.78,100.7,100.72,7764.30546692193,49.8084,49.8331,49.7935,49.8034,7764.3055
2011-04-04 11:10:00,100.73,100.77,100.66,100.7,14784.088491810253,49.8084,49.8281,49.7737,49.7935,14784.0885
2011-04-04 11:15:00,100.7,100.7,100.62,100.64,9572.431397574985,49.7935,49.7935,49.754,49.7638,9572.4314
2011-04-04 11:20:00,100.64,100.65,100.61,100.62,9040.62965326526,49.7638,49.7688,49.749,49.754,9040.6297
2011-04-04 11:25:00,100.62,100.67,100.6,100.62,12656.881514571363,49.754,49.7787,49.7441,49.754,12656.8815
2011-04-04 11:30:00,100.62,100.64,100.55,100.61,17974.898957668578,49.754,49.7638,49.7193,49.749,17974.899
2011-04-04 11:35:00,100.63,100.63,100.53,100.57,9997.87279302276,49.7589,49.7589,49.7095,49.7292,9997.8728
2011-04-04 11:40:00,100.58,100.62,100.55,100.61,10848.755583918311,49.7342,49.754,49.7193,49.749,10848.7556
2011-04-04 11:45:00,100.61,100.67,100.6,100.66,12231.440119123588,49.749,49.7787,49.7441,49.7737,12231.4401
2011-04-04 11:50:00,100.65,100.65,100.61,100.61,22442.03360987024,49.7688,49.7688,49.749,49.749,22442.0336
2011-04-04 11:55:00,100.62,100.62,100.58,100.59,11593.278025951924,49.754,49.754,49.7342,49.7391,11593.278
2011-04-04 12:00:00,100.59,100.6,100.52,100.52,14890.448840672196,49.7391,49.7441,49.7045,49.7045,14890.4488
2011-04-04 12:05:00,100.52,100.54,100.48,100.48,5424.377791959157,49.7045,49.7144,49.6847,49.6847,5424.3778
2011-04-04 12:10:00,100.49,100.55,100.49,100.53,9572.431397574985,49.6897,49.7193,49.6897,49.7095,9572.4314
2011-04-04 12:15:00,100.52,100.53,100.45,100.46,9785.15209529887,49.7045,49.7095,49.6699,49.6748,9785.1521
2011-04-04 12:20:00,100.47,100.5,100.45,100.49,7232.503722612209,49.6798,49.6946,49.6699,49.6897,7232.5037
2011-04-04 12:25:00,100.5,100.54,100.48,100.51,5211.657094235268,49.6946,49.7144,49.6847,49.6996,5211.6571
2011-04-04 12:30:00,100.54,100.55,100.47,100.52,10636.034886194426,49.7144,49.7193,49.6798,49.7045,10636.0349
2011-04-04 12:35:00,100.5,100.52,100.4,100.47,16592.214422463305,49.6946,49.7045,49.6452,49.6798,16592.2144
2011-04-04 12:40:00,100.47,100.52,100.46,100.5,8615.188257817485,49.6798,49.7045,49.6748,49.6946,8615.1883
2011-04-04 12:45:00,100.51,100.53,100.47,100.51,6487.9812805786,49.6996,49.7095,49.6798,49.6996,6487.9813
2011-04-04 12:50:00,100.48,100.48,100.34,100.36,5743.45883854499,49.6847,49.6847,49.6155,49.6254,5743.4588
2011-04-04 12:55:00,100.35,100.37,100.3,100.35,5105.296745373324,49.6205,49.6303,49.5957,49.6205,5105.2967
2011-04-04 13:00:00,100.34,100.48,100.34,100.48,2871.729419272495,49.6155,49.6847,49.6155,49.6847,2871.7294
2011-04-04 13:05:00,100.47,100.47,100.41,100.44,3297.170814720272,49.6798,49.6798,49.6501,49.665,3297.1708
2011-04-04 13:10:00,100.49,100.54,100.45,100.54,3297.170814720272,49.6897,49.7144,49.6699,49.7144,3297.1708
2011-04-04 13:15:00,100.54,100.62,100.51,100.59,8189.746862369707,49.7144,49.754,49.6996,49.7391,8189.7469
2011-04-04 13:20:00,100.59,100.63,100.57,100.57,9253.350350989149,49.7391,49.7589,49.7292,49.7292,9253.3504
2011-04-04 13:25:00,100.59,100.66,100.57,100.65,5956.179536268878,49.7391,49.7737,49.7292,49.7688,5956.1795
2011-04-04 13:30:00,100.64,100.64,100.48,100.48,7019.78302488832,49.7638,49.7638,49.6847,49.6847,7019.783
2011-04-04 13:35:00,100.49,100.54,100.4,100.44,9040.62965326526,49.6897,49.7144,49.6452,49.665,9040.6297
2011-04-04 13:40:00,100.43,100.52,100.35,100.5,11912.359072537756,49.66,49.7045,49.6205,49.6946,11912.3591
2011-04-04 13:45:00,100.51,100.51,100.44,100.46,9253.350350989149,49.6996,49.6996,49.665,49.6748,9253.3504
2011-04-04 13:50:00,100.46,100.47,100.38,100.47,6913.422676026376,49.6748,49.6798,49.6353,49.6798,6913.4227
2011-04-04 13:55:00,100.46,100.48,100.41,100.43,5211.657094235268,49.6748,49.6847,49.6501,49.66,5211.6571
2011-04-04 14:00:00,100.43,100.51,100.38,100.51,11912.359072537756,49.66,49.6996,49.6353,49.6996,11912.3591
2011-04-04 14:05:00,100.54,100.62,100.52,100.55,11912.359072537756,49.7144,49.754,49.7045,49.7193,11912.3591
2011-04-04 14:10:00,100.59,100.6,100.51,100.51,7019.78302488832,49.7391,49.7441,49.6996,49.6996,7019.783
2011-04-04 14:15:00,100.54,100.57,100.49,100.57,8721.54860667943,49.7144,49.7292,49.6897,49.7292,8721.5486
2011-04-04 14:20:00,100.57,100.61,100.54,100.55,7126.143373750265,49.7292,49.749,49.7144,49.7193,7126.1434
2011-04-04 14:25:00,100.55,100.64,100.52,100.59,13401.403956604976,49.7193,49.7638,49.7045,49.7391,13401.404
2011-04-04 14:30:00,100.59,100.63,100.56,100.56,20421.18698149329,49.7391,49.7589,49.7243,49.7243,20421.187
2011-04-04 14:35:00,100.55,100.56,100.53,100.55,12018.7194213997,49.7193,49.7243,49.7095,49.7193,12018.7194
2011-04-04 14:40:00,100.55,100.65,100.51,100.64,9040.62965326526,49.7193,49.7688,49.6996,49.7638,9040.6297
2011-04-04 14:45:00,100.65,100.67,100.51,100.51,20314.82663263136,49.7688,49.7787,49.6996,49.6996,20314.8266
2011-04-04 14:50:00,100.51,100.6,100.48,100.48,18719.421399702187,49.6996,49.7441,49.6847,49.6847,18719.4214
2011-04-04 14:55:00,100.47,100.49,100.45,100.45,7870.665815783875,49.6798,49.6897,49.6699,49.6699,7870.6658
2011-04-04 15:00:00,100.46,100.46,100.34,100.36,9891.512444160817,49.6748,49.6748,49.6155,49.6254,9891.5124
2011-04-04 15:05:00,100.36,100.41,100.36,100.39,7977.026164645818,49.6254,49.6501,49.6254,49.6402,7977.0262
2011-04-04 15:10:00,100.4,100.47,100.34,100.39,16911.295469049135,49.6452,49.6798,49.6155,49.6402,16911.2955
2011-04-04 15:15:00,100.35,100.47,100.33,100.43,8189.746862369707,49.6205,49.6798,49.6106,49.66,8189.7469
2011-04-04 15:20:00,100.44,100.54,100.43,100.52,8827.908955541372,49.665,49.7144,49.66,49.7045,8827.909
2011-04-04 15:25:00,100.54,100.65,100.5,100.64,18719.421399702187,49.7144,49.7688,49.6946,49.7638,18719.4214
2011-04-04 15:30:00,100.64,100.7,100.52,100.54,20740.26802807913,49.7638,49.7935,49.7045,49.7144,20740.268
2011-04-04 15:35:00,100.53,100.6,100.49,100.6,10955.115932780258,49.7095,49.7441,49.6897,49.7441,10955.1159
2011-04-04 15:40:00,100.6,100.64,100.46,100.53,24675.600935971062,49.7441,49.7638,49.6748,49.7095,24675.6009
2011-04-04 15:45:00,100.53,100.62,100.52,100.54,41586.896405020205,49.7095,49.754,49.7045,49.7144,41586.8964
2011-04-04 15:50:00,100.54,100.58,100.48,100.54,34035.31163582216,49.7144,49.7342,49.6847,49.7144,34035.3116
2011-04-04 15:55:00,100.52,100.65,100.42,100.55,118591.78898106785,49.7045,49.7688,49.6551,49.7193,118591.789
2011-04-05 09:30:00,100.37,100.39,100.19,100.39,11380.557328228037,49.6303,49.6402,49.5413,49.6402,11380.5573
2011-04-05 09:35:00,100.49,100.8,100.49,100.63,10210.593490746647,49.6897,49.843,49.6897,49.7589,10210.5935
2011-04-05 09:40:00,100.66,100.7,100.43,100.67,12763.24186343331,49.7737,49.7935,49.66,49.7787,12763.2419
2011-04-05 09:45:00,100.65,100.76,100.62,100.72,29355.456285896613,49.7688,49.8232,49.754,49.8034,29355.4563
2011-04-05 09:50:00,100.7,100.82,100.63,100.81,30525.420123378,49.7935,49.8529,49.7589,49.8479,30525.4201
2011-04-05 09:55:00,100.79,100.93,100.6,100.8,33397.14954265049,49.838,49.9072,49.7441,49.843,33397.1495
2011-04-05 10:00:00,100.71,100.8,100.4,100.7,6700.701978302488,49.7985,49.843,49.6452,49.7935,6700.702
2011-04-05 10:05:00,100.7,100.7,100.48,100.48,5849.819187406933,49.7935,49.7935,49.6847,49.6847,5849.8192
2011-04-05 10:10:00,100.62,100.75,100.54,100.74,4786.215698787491,49.754,49.8182,49.7144,49.8133,4786.2157
2011-04-05 10:15:00,100.76,100.93,100.76,100.84,6700.701978302488,49.8232,49.9072,49.8232,49.8627,6700.702
2011-04-05 10:20:00,100.85,100.92,100.74,100.79,16911.295469049135,49.8677,49.9023,49.8133,49.838,16911.2955
2011-04-05 10:25:00,100.8,100.86,100.77,100.85,14571.367794086362,49.843,49.8726,49.8281,49.8677,14571.3678
2011-04-05 10:30:00,100.85,100.98,100.84,100.98,18293.98000425441,49.8677,49.932,49.8627,49.932,18293.98
2011-04-05 10:35:00,101.01,101.02,100.88,100.9,8296.107211231652,49.9468,49.9517,49.8825,49.8924,8296.1072
2011-04-05 10:40:00,100.92,100.98,100.92,100.97,9253.350350989149,49.9023,49.932,49.9023,49.927,9253.3504
2011-04-05 10:45:00,100.96,101.01,100.94,100.98,13188.683258881088,49.9221,49.9468,49.9122,49.932,13188.6833
2011-04-05 10:50:00,100.97,101.0,100.88,100.89,17124.016166773024,49.927,49.9419,49.8825,49.8875,17124.0162
2011-04-05 10:55:00,100.89,100.89,100.82,100.82,7338.864071474153,49.8875,49.8875,49.8529,49.8529,7338.8641
2011-04-05 11:00:00,100.85,100.93,100.85,100.91,4148.053605615826,49.8677,49.9072,49.8677,49.8974,4148.0536
2011-04-05 11:05:00,100.93,100.98,100.85,100.88,15209.529887258028,49.9072,49.932,49.8677,49.8825,15209.5299
2011-04-05 11:10:00,100.87,101.01,100.81,100.97,18506.700701978298,49.8776,49.9468,49.8479,49.927,18506.7007
2011-04-05 11:15:00,100.96,100.98,100.91,100.98,3403.531163582216,49.9221,49.932,49.8974,49.932,3403.5312
2011-04-05 11:20:00,100.98,101.02,100.95,100.98,10955.115932780258,49.932,49.9517,49.9171,49.932,10955.1159
2011-04-05 11:25:00,100.98,101.0,100.84,100.91,12656.881514571363,49.932,49.9419,49.8627,49.8974,12656.8815
2011-04-05 11:30:00,100.93,100.98,100.88,100.98,10955.115932780258,49.9072,49.932,49.8825,49.932,10955.1159
2011-04-05 11:35:00,100.98,101.02,100.97,101.02,12231.440119123588,49.932,49.9517,49.927,49.9517,12231.4401
2011-04-05 11:40:00,101.02,101.03,100.93,100.99,9891.512444160817,49.9517,49.9567,49.9072,49.9369,9891.5124
2011-04-05 11:45:00,100.99,101.03,100.94,101.0,14252.28674750053,49.9369,49.9567,49.9122,49.9419,14252.2867
2011-04-05 11:50:00,101.0,101.13,100.95,101.12,11805.998723675812,49.9419,50.0061,49.9171,50.0012,11805.9987
2011-04-05 11:55:00,101.13,101.3,101.06,101.27,16273.13337587747,50.0061,50.0902,49.9715,50.0754,16273.1334
2011-04-05 12:00:00,101.25,101.37,101.24,101.35,8615.188257817485,50.0655,50.1248,50.0605,50.1149,8615.1883
2011-04-05 12:05:00,101.37,101.4,101.32,101.32,6381.620931716655,50.1248,50.1396,50.1001,50.1001,6381.6209
2011-04-05 12:10:00,101.32,101.32,101.27,101.29,4573.495001063603,50.1001,50.1001,50.0754,50.0853,4573.495
2011-04-05 12:15:00,101.31,101.31,101.25,101.27,8402.467560093595,50.0951,50.0951,50.0655,50.0754,8402.4676
2011-04-05 12:20:00,101.28,101.29,101.22,101.22,6700.701978302488,50.0803,50.0853,50.0506,50.0506,6700.702
2011-04-05 12:25:00,101.21,101.24,101.16,101.2,2871.729419272495,50.0457,50.0605,50.021,50.0408,2871.7294
2011-04-05 12:30:00,101.21,101.23,101.18,101.19,5637.098489683045,50.0457,50.0556,50.0309,50.0358,5637.0985
2011-04-05 12:35:00,101.2,101.24,101.17,101.2,10848.755583918311,50.0408,50.0605,50.0259,50.0408,10848.7556
2011-04-05 12:40:00,101.18,101.24,101.18,101.24,8508.82790895554,50.0309,50.0605,50.0309,50.0605,8508.8279
2011-04-05 12:45:00,101.25,101.3,101.23,101.24,11486.91767708998,50.0655,50.0902,50.0556,50.0605,11486.9177
2011-04-05 12:50:00,101.24,101.26,101.15,101.18,11912.359072537756,50.0605,50.0704,50.016,50.0309,11912.3591
2011-04-05 12:55:00,101.18,101.21,101.13,101.18,17868.538608806633,50.0309,50.0457,50.0061,50.0309,17868.5386
2011-04-05 13:00:00,101.18,101.2,101.08,101.11,10848.755583918311,50.0309,50.0408,49.9814,49.9963,10848.7556
2011-04-05 13:05:00,101.13,101.13,101.05,101.11,9572.431397574985,50.0061,50.0061,49.9666,49.9963,9572.4314
2011-04-05 13:10:00,101.1,101.14,101.07,101.07,34141.67198468411,49.9913,50.0111,49.9765,49.9765,34141.672
2011-04-05 13:15:00,101.07,101.08,101.02,101.08,9040.62965326526,49.9765,49.9814,49.9517,49.9814,9040.6297
2011-04-05 13:20:00,101.04,101.04,100.98,101.02,5530.738140821101,49.9616,49.9616,49.932,49.9517,5530.7381
2011-04-05 13:25:00,101.02,101.02,100.91,100.93,8083.386513507763,49.9517,49.9517,49.8974,49.9072,8083.3865
2011-04-05 13:30:00,100.92,100.97,100.88,100.88,3084.450116996384,49.9023,49.927,49.8825,49.8825,3084.4501
2011-04-05 13:35:00,100.87,100.92,100.82,100.88,34886.19442671772,49.8776,49.9023,49.8529,49.8825,34886.1944
2011-04-05 13:40:00,100.91,100.95,100.9,100.95,2871.729419272495,49.8974,49.9171,49.8924,49.9171,2871.7294
2011-04-05 13:45:00,100.95,100.96,100.89,100.89,5743.45883854499,49.9171,49.9221,49.8875,49.8875,5743.4588
2011-04-05 13:50:00,100.91,101.0,100.88,100.97,9466.071048713038,49.8974,49.9419,49.8825,49.927,9466.071
2011-04-05 13:55:00,100.97,100.98,100.92,100.93,2765.36907041055,49.927,49.932,49.9023,49.9072,2765.3691
2011-04-05 14:00:00,100.99,101.0,100.83,100.83,10316.953839608592,49.9369,49.9419,49.8578,49.8578,10316.9538
2011-04-05 14:05:00,100.84,100.93,100.84,100.89,5105.296745373324,49.8627,49.9072,49.8627,49.8875,5105.2967
2011-04-05 14:10:00,100.91,100.96,100.81,100.9,8827.908955541372,49.8974,49.9221,49.8479,49.8924,8827.909
2011-04-05 14:15:00,100.9,100.92,100.79,100.88,9040.62965326526,49.8924,49.9023,49.838,49.8825,9040.6297
2011-04-05 14:20:00,100.86,100.89,100.8,100.8,10104.233141884704,49.8726,49.8875,49.843,49.843,10104.2331
2011-04-05 14:25:00,100.8,100.97,100.8,100.97,10104.233141884704,49.843,49.927,49.843,49.927,10104.2331
2011-04-05 14:30:00,100.97,100.98,100.87,100.87,9359.710699851094,49.927,49.932,49.8776,49.8776,9359.7107
2011-04-05 14:35:00,100.87,100.97,100.86,100.95,4254.41395447777,49.8776,49.927,49.8726,49.9171,4254.414
2011-04-05 14:40:00,100.93,100.97,100.88,100.94,7126.143373750265,49.9072,49.927,49.8825,49.9122,7126.1434
2011-04-05 14:45:00,100.93,100.96,100.93,100.96,6807.062327164432,49.9072,49.9221,49.9072,49.9221,6807.0623
2011-04-05 14:50:00,100.96,101.06,100.96,101.05,10955.115932780258,49.9221,49.9715,49.9221,49.9666,10955.1159
2011-04-05 14:55:00,101.04,101.04,100.96,101.0,34779.83407785577,49.9616,49.9616,49.9221,49.9419,34779.8341
2011-04-05 15:00:00,100.98,101.05,100.91,100.98,24888.321633694955,49.932,49.9666,49.8974,49.932,24888.3216
2011-04-05 15:05:00,100.99,101.01,100.84,100.86,8296.107211231652,49.9369,49.9468,49.8627,49.8726,8296.1072
2011-04-05 15:10:00,100.86,100.92,100.81,100.87,10636.034886194426,49.8726,49.9023,49.8479,49.8776,10636.0349
2011-04-05 15:15:00,100.88,100.96,100.88,100.96,12231.440119123588,49.8825,49.9221,49.8825,49.9221,12231.4401
2011-04-05 15:20:00,100.97,100.98,100.89,100.94,5530.738140821101,49.927,49.932,49.8875,49.9122,5530.7381
2011-04-05 15:25:00,100.95,100.95,100.88,100.88,7764.30546692193,49.9171,49.9171,49.8825,49.8825,7764.3055
2011-04-05 15:30:00,100.89,100.92,100.8,100.82,11699.638374813869,49.8875,49.9023,49.843,49.8529,11699.6384
2011-04-05 15:35:00,100.81,100.89,100.8,100.86,9253.350350989149,49.8479,49.8875,49.843,49.8726,9253.3504
2011-04-05 15:40:00,100.84,100.89,100.78,100.83,49563.92256966602,49.8627,49.8875,49.8331,49.8578,49563.9226
2011-04-05 15:45:00,100.84,100.91,100.79,100.84,55307.38140821101,49.8627,49.8974,49.838,49.8627,55307.3814
2011-04-05 15:50:00,100.84,100.88,100.76,100.79,49244.84152308019,49.8627,49.8825,49.8232,49.838,49244.8415
2011-04-05 15:55:00,100.77,100.82,100.73,100.75,56370.98489683045,49.8281,49.8529,49.8084,49.8182,56370.9849
2011-04-06 09:30:00,100.98,101.02,100.46,100.46,17549.4575622208,49.932,49.9517,49.6748,49.6748,17549.4576
2011-04-06 09:35:00,100.46,100.94,100.45,100.9,19144.86279514997,49.6748,49.9122,49.6699,49.8924,19144.8628
2011-04-06 09:40:00,100.85,100.86,100.47,100.54,8934.269304403317,49.8677,49.8726,49.6798,49.7144,8934.2693
2011-04-06 09:45:00,100.55,100.61,100.53,100.55,7657.945118059986,49.7193,49.749,49.7095,49.7193,7657.9451
2011-04-06 09:50:00,100.58,100.58,100.34,100.39,12231.440119123588,49.7342,49.7342,49.6155,49.6402,12231.4401
2011-04-06 09:55:00,100.4,100.4,100.25,100.32,9466.071048713038,49.6452,49.6452,49.571,49.6056,9466.071
2011-04-06 10:00:00,100.29,100.45,100.29,100.39,5637.098489683045,49.5908,49.6699,49.5908,49.6402,5637.0985
2011-04-06 10:05:00,100.42,100.43,100.33,100.33,2552.648372686662,49.6551,49.66,49.6106,49.6106,2552.6484
2011-04-06 10:10:00,100.34,100.41,100.31,100.38,6807.062327164432,49.6155,49.6501,49.6007,49.6353,6807.0623
2011-04-06 10:15:00,100.37,100.37,100.25,100.33,14784.088491810253,49.6303,49.6303,49.571,49.6106,14784.0885
2011-04-06 10:20:00,100.34,100.39,100.28,100.28,8189.746862369707,49.6155,49.6402,49.5858,49.5858,8189.7469
2011-04-06 10:25:00,100.28,100.45,100.28,100.39,6381.620931716655,49.5858,49.6699,49.5858,49.6402,6381.6209
2011-04-06 10:30:00,100.39,100.57,100.35,100.53,7019.78302488832,49.6402,49.7292,49.6205,49.7095,7019.783
2011-04-06 10:35:00,100.54,100.55,100.47,100.51,5849.819187406933,49.7144,49.7193,49.6798,49.6996,5849.8192
2011-04-06 10:40:00,100.51,100.73,100.51,100.72,8721.54860667943,49.6996,49.8084,49.6996,49.8034,8721.5486
2011-04-06 10:45:00,100.73,100.81,100.7,100.75,15422.250584981915,49.8084,49.8479,49.7935,49.8182,15422.2506
2011-04-06 10:50:00,100.77,100.85,100.7,100.76,10423.314188470536,49.8281,49.8677,49.7935,49.8232,10423.3142
2011-04-06 10:55:00,100.78,100.86,100.77,100.85,8189.746862369707,49.8331,49.8726,49.8281,49.8677,8189.7469
2011-04-06 11:00:00,100.85,100.85,100.66,100.81,4467.134652201658,49.8677,49.8677,49.7737,49.8479,4467.1347
2011-04-06 11:05:00,100.8,100.85,100.67,100.78,14252.28674750053,49.843,49.8677,49.7787,49.8331,14252.2867
2011-04-06 11:10:00,100.78,100.82,100.7,100.74,16060.412678153582,49.8331,49.8529,49.7935,49.8133,16060.4127
2011-04-06 11:15:00,100.74,100.79,100.72,100.79,2871.729419272495,49.8133,49.838,49.8034,49.838,2871.7294
2011-04-06 11:20:00,100.77,100.78,100.71,100.76,5318.017443097213,49.8281,49.8331,49.7985,49.8232,5318.0174
2011-04-06 11:25:00,100.77,100.77,100.64,100.66,6168.900233992767,49.8281,49.8281,49.7638,49.7737,6168.9002
2011-04-06 11:30:00,100.67,100.72,100.6,100.68,11593.278025951924,49.7787,49.8034,49.7441,49.7836,11593.278
2011-04-06 11:35:00,100.68,100.7,100.61,100.7,6913.422676026376,49.7836,49.7935,49.749,49.7935,6913.4227
2011-04-06 11:40:00,100.7,100.79,100.7,100.73,6700.701978302488,49.7935,49.838,49.7935,49.8084,6700.702
2011-04-06 11:45:00,100.75,100.77,100.71,100.74,4254.41395447777,49.8182,49.8281,49.7985,49.8133,4254.414
2011-04-06 11:50:00,100.77,100.83,100.72,100.75,4041.6932567538815,49.8281,49.8578,49.8034,49.8182,4041.6933
2011-04-06 11:55:00,100.73,100.75,100.55,100.55,6913.422676026376,49.8084,49.8182,49.7193,49.7193,6913.4227
2011-04-06 12:00:00,100.54,100.66,100.51,100.61,11380.557328228037,49.7144,49.7737,49.6996,49.749,11380.5573
2011-04-06 12:05:00,100.61,100.75,100.57,100.71,9040.62965326526,49.749,49.8182,49.7292,49.7985,9040.6297
2011-04-06 12:10:00,100.75,100.8,100.73,100.79,4573.495001063603,49.8182,49.843,49.8084,49.838,4573.495
2011-04-06 12:15:00,100.81,100.82,100.67,100.73,3509.89151244416,49.8479,49.8529,49.7787,49.8084,3509.8915
2011-04-06 12:20:00,100.76,100.77,100.72,100.75,3297.170814720272,49.8232,49.8281,49.8034,49.8182,3297.1708
2011-04-06 12:25:00,100.75,100.83,100.7,100.83,3509.89151244416,49.8182,49.8578,49.7935,49.8578,3509.8915
2011-04-06 12:30:00,100.84,100.84,100.73,100.76,7232.503722612209,49.8627,49.8627,49.8084,49.8232,7232.5037
2011-04-06 12:35:00,100.76,100.81,100.75,100.78,6487.9812805786,49.8232,49.8479,49.8182,49.8331,6487.9813
2011-04-06 12:40:00,100.77,100.86,100.77,100.77,5743.45883854499,49.8281,49.8726,49.8281,49.8281,5743.4588
2011-04-06 12:45:00,100.77,100.81,100.74,100.78,4254.41395447777,49.8281,49.8479,49.8133,49.8331,4254.414
2011-04-06 12:50:00,100.77,100.8,100.71,100.72,5318.017443097213,49.8281,49.843,49.7985,49.8034,5318.0174
2011-04-06 12:55:00,100.72,100.76,100.66,100.74,8827.908955541372,49.8034,49.8232,49.7737,49.8133,8827.909
2011-04-06 13:00:00,100.74,100.78,100.74,100.77,1914.4862795149968,49.8133,49.8331,49.8133,49.8281,1914.4863
2011-04-06 13:05:00,100.75,100.77,100.71,100.73,3935.332907891937,49.8182,49.8281,49.7985,49.8084,3935.3329
2011-04-06 13:10:00,100.75,100.81,100.75,100.8,4360.774303339715,49.8182,49.8479,49.8182,49.843,4360.7743
2011-04-06 13:15:00,100.8,100.83,100.79,100.79,5849.819187406933,49.843,49.8578,49.838,49.838,5849.8192
2011-04-06 13:20:00,100.81,100.81,100.78,100.79,5637.098489683045,49.8479,49.8479,49.8331,49.838,5637.0985
2011-04-06 13:25:00,100.78,100.79,100.74,100.78,3509.89151244416,49.8331,49.838,49.8133,49.8331,3509.8915
2011-04-06 13:30:00,100.79,100.83,100.72,100.79,6381.620931716655,49.838,49.8578,49.8034,49.838,6381.6209
2011-04-06 13:35:00,100.8,100.84,100.78,100.78,4679.855349925547,49.843,49.8627,49.8331,49.8331,4679.8553
2011-04-06 13:40:00,100.78,100.81,100.74,100.74,4148.053605615826,49.8331,49.8479,49.8133,49.8133,4148.0536
2011-04-06 13:45:00,100.74,100.79,100.67,100.69,4892.576047649435,49.8133,49.838,49.7787,49.7886,4892.576
2011-04-06 13:50:00,100.68,100.8,100.68,100.79,12231.440119123588,49.7836,49.843,49.7836,49.838,12231.4401
2011-04-06 13:55:00,100.79,100.84,100.7,100.84,5530.738140821101,49.838,49.8627,49.7935,49.8627,5530.7381
2011-04-06 14:00:00,100.83,100.84,100.74,100.75,5424.377791959157,49.8578,49.8627,49.8133,49.8182,5424.3778
2011-04-06 14:05:00,100.74,100.83,100.7,100.83,5530.738140821101,49.8133,49.8578,49.7935,49.8578,5530.7381
2011-04-06 14:10:00,100.82,100.87,100.8,100.86,4892.576047649435,49.8529,49.8776,49.843,49.8726,4892.576
2011-04-06 14:15:00,100.87,100.87,100.79,100.84,9466.071048713038,49.8776,49.8776,49.838,49.8627,9466.071
2011-04-06 14:20:00,100.84,100.85,100.75,100.83,7019.78302488832,49.8627,49.8677,49.8182,49.8578,7019.783
2011-04-06 14:25:00,100.83,100.87,100.79,100.81,11061.476281642204,49.8578,49.8776,49.838,49.8479,11061.4763
2011-04-06 14:30:00,100.81,100.89,100.81,100.86,5956.179536268878,49.8479,49.8875,49.8479,49.8726,5956.1795
2011-04-06 14:35:00,100.87,100.95,100.87,100.94,3935.332907891937,49.8776,49.9171,49.8776,49.9122,3935.3329
2011-04-06 14:40:00,100.92,100.93,100.82,100.84,7764.30546692193,49.9023,49.9072,49.8529,49.8627,7764.3055
2011-04-06 14:45:00,100.89,100.99,100.88,100.89,6168.900233992767,49.8875,49.9369,49.8825,49.8875,6168.9002
2011-04-06 14:50:00,100.88,100.92,100.83,100.83,4892.576047649435,49.8825,49.9023,49.8578,49.8578,4892.576
2011-04-06 14:55:00,100.82,100.92,100.8,100.85,6275.260582854711,49.8529,49.9023,49.843,49.8677,6275.2606
2011-04-06 15:00:00,100.86,100.95,100.82,100.95,7977.026164645818,49.8726,49.9171,49.8529,49.9171,7977.0262
2011-04-06 15:05:00,100.96,100.97,100.92,100.94,8934.269304403317,49.9221,49.927,49.9023,49.9122,8934.2693
2011-04-06 15:10:00,100.94,101.0,100.89,100.98,11486.91767708998,49.9122,49.9419,49.8875,49.932,11486.9177
2011-04-06 15:15:00,100.98,101.04,100.92,100.93,14571.367794086362,49.932,49.9616,49.9023,49.9072,14571.3678
2011-04-06 15:20:00,100.94,100.95,100.89,100.91,14890.448840672196,49.9122,49.9171,49.8875,49.8974,14890.4488
2011-04-06 15:25:00,100.92,100.93,100.8,100.82,11167.836630504144,49.9023,49.9072,49.843,49.8529,11167.8366
2011-04-06 15:30:00,100.82,100.89,100.82,100.89,7977.026164645818,49.8529,49.8875,49.8529,49.8875,7977.0262
2011-04-06 15:35:00,100.88,100.89,100.83,100.86,6700.701978302488,49.8825,49.8875,49.8578,49.8726,6700.702
2011-04-06 15:40:00,100.86,100.9,100.78,100.89,24250.159540523287,49.8726,49.8924,49.8331,49.8875,24250.1595
2011-04-06 15:45:00,100.88,100.91,100.82,100.86,24462.880238247177,49.8825,49.8974,49.8529,49.8726,24462.8802
2011-04-06 15:50:00,100.86,100.89,100.81,100.82,16379.493724739414,49.8726,49.8875,49.8479,49.8529,16379.4937
2011-04-06 15:55:00,100.81,100.91,100.81,100.86,40097.85152095298,49.8479,49.8974,49.8479,49.8726,40097.8515
2011-04-07 09:30:00,100.49,100.72,99.78,99.92,51478.40884918102,49.6897,49.8034,49.3386,49.4078,51478.4088
2011-04-07 09:35:00,99.91,99.99,99.69,99.71,113805.57328228035,49.4029,49.4424,49.2941,49.304,113805.5733
2011-04-07 09:40:00,99.77,99.8,99.64,99.64,11061.476281642204,49.3337,49.3485,49.2694,49.2694,11061.4763
2011-04-07 09:45:00,99.64,99.66,99.47,99.48,27440.970006381616,49.2694,49.2793,49.1853,49.1903,27440.97
2011-04-07 09:50:00,99.5,99.64,99.45,99.54,13720.485003190808,49.2001,49.2694,49.1754,49.2199,13720.485
2011-04-07 09:55:00,99.5,99.76,99.45,99.76,20527.54733035524,49.2001,49.3287,49.1754,49.3287,20527.5473
2011-04-07 10:00:00,99.76,100.12,99.76,100.12,32120.825356307163,49.3287,49.5067,49.3287,49.5067,32120.8254
2011-04-07 10:05:00,100.11,100.12,99.9,100.0,23824.718145075512,49.5018,49.5067,49.3979,49.4474,23824.7181
2011-04-07 10:10:00,100.0,100.0,99.8,99.8,16698.574771325246,49.4474,49.4474,49.3485,49.3485,16698.5748
2011-04-07 10:15:00,99.8,99.8,99.66,99.66,18187.619655392467,49.3485,49.3485,49.2793,49.2793,18187.6197
2011-04-07 10:20:00,99.65,99.66,99.58,99.64,15634.971282705805,49.2743,49.2793,49.2397,49.2694,15634.9713
2011-04-07 10:25:00,99.64,99.68,99.59,99.64,10636.034886194426,49.2694,49.2892,49.2447,49.2694,10636.0349
2011-04-07 10:30:00,99.66,99.68,99.59,99.59,15209.529887258028,49.2793,49.2892,49.2447,49.2447,15209.5299
2011-04-07 10:35:00,99.6,99.6,99.2,99.36,27334.60965751967,49.2496,49.2496,49.0518,49.1309,27334.6097
2011-04-07 10:40:00,99.36,99.36,99.03,99.05,41693.25675388215,49.1309,49.1309,48.9677,48.9776,41693.2568
2011-04-07 10:45:00,99.05,99.09,98.96,99.05,53711.976175281845,48.9776,48.9974,48.9331,48.9776,53711.9762
2011-04-07 10:50:00,99.05,99.6,99.03,99.57,28398.213146139115,48.9776,49.2496,48.9677,49.2348,28398.2131
2011-04-07 10:55:00,99.59,99.64,99.4,99.6,14890.448840672196,49.2447,49.2694,49.1507,49.2496,14890.4488
2011-04-07 11:00:00,99.6,99.65,99.46,99.57,8083.386513507763,49.2496,49.2743,49.1804,49.2348,8083.3865
2011-04-07 11:05:00,99.58,99.75,99.58,99.68,15847.691980429694,49.2397,49.3238,49.2397,49.2892,15847.692
2011-04-07 11:10:00,99.66,99.74,99.59,99.68,8508.82790895554,49.2793,49.3188,49.2447,49.2892,8508.8279
2011-04-07 11:15:00,99.62,99.7,99.49,99.49,10955.115932780258,49.2595,49.299,49.1952,49.1952,10955.1159
2011-04-07 11:20:00,99.48,99.6,99.44,99.6,8189.746862369707,49.1903,49.2496,49.1705,49.2496,8189.7469
2011-04-07 11:25:00,99.59,99.68,99.53,99.61,6381.620931716655,49.2447,49.2892,49.215,49.2545,6381.6209
2011-04-07 11:30:00,99.61,99.61,99.29,99.3,13082.322910019142,49.2545,49.2545,49.0963,49.1013,13082.3229
2011-04-07 11:35:00,99.31,99.42,99.23,99.42,10955.115932780258,49.1062,49.1606,49.0666,49.1606,10955.1159
2011-04-07 11:40:00,99.44,99.45,99.34,99.43,5956.179536268878,49.1705,49.1754,49.121,49.1655,5956.1795
2011-04-07 11:45:00,99.44,99.45,99.32,99.38,6913.422676026376,49.1705,49.1754,49.1111,49.1408,6913.4227
2011-04-07 11:50:00,99.39,99.47,99.35,99.44,6381.620931716655,49.1458,49.1853,49.126,49.1705,6381.6209
2011-04-07 11:55:00,99.48,99.59,99.43,99.58,5956.179536268878,49.1903,49.2447,49.1655,49.2397,5956.1795
2011-04-07 12:00:00,99.58,99.64,99.57,99.6,7870.665815783875,49.2397,49.2694,49.2348,49.2496,7870.6658
2011-04-07 12:05:00,99.62,99.63,99.45,99.57,22335.67326100829,49.2595,49.2644,49.1754,49.2348,22335.6733
2011-04-07 12:10:00,99.53,99.6,99.48,99.6,5105.296745373324,49.215,49.2496,49.1903,49.2496,5105.2967
2011-04-07 12:15:00,99.59,99.63,99.57,99.59,4573.495001063603,49.2447,49.2644,49.2348,49.2447,4573.495
2011-04-07 12:20:00,99.59,99.62,99.52,99.52,2659.0087215486064,49.2447,49.2595,49.21,49.21,2659.0087
2011-04-07 12:25:00,99.52,99.6,99.49,99.5,2446.2880238247176,49.21,49.2496,49.1952,49.2001,2446.288
2011-04-07 12:30:00,99.54,99.63,99.54,99.58,13188.683258881088,49.2199,49.2644,49.2199,49.2397,13188.6833
2011-04-07 12:35:00,99.6,99.75,99.6,99.75,6168.900233992767,49.2496,49.3238,49.2496,49.3238,6168.9002
2011-04-07 12:40:00,99.76,99.79,99.63,99.65,7551.584769198042,49.3287,49.3435,49.2644,49.2743,7551.5848
2011-04-07 12:45:00,99.67,99.69,99.57,99.62,20633.907679217184,49.2842,49.2941,49.2348,49.2595,20633.9077
2011-04-07 12:50:00,99.6,99.72,99.6,99.7,20421.18698149329,49.2496,49.3089,49.2496,49.299,20421.187
2011-04-07 12:55:00,99.68,99.81,99.67,99.76,19783.02488832163,49.2892,49.3534,49.2842,49.3287,19783.0249
2011-04-07 13:00:00,99.74,99.76,99.62,99.67,15954.052329291637,49.3188,49.3287,49.2595,49.2842,15954.0523
2011-04-07 13:05:00,99.66,99.74,99.62,99.74,13933.205700914696,49.2793,49.3188,49.2595,49.3188,13933.2057
2011-04-07 13:10:00,99.74,99.77,99.64,99.66,9891.512444160817,49.3188,49.3337,49.2694,49.2793,9891.5124
2011-04-07 13:15:00,99.67,99.7,99.63,99.64,6913.422676026376,49.2842,49.299,49.2644,49.2694,6913.4227
2011-04-07 13:20:00,99.65,99.66,99.62,99.66,7870.665815783875,49.2743,49.2793,49.2595,49.2793,7870.6658
2011-04-07 13:25:00,99.66,99.69,99.59,99.6,19357.58349287385,49.2793,49.2941,49.2447,49.2496,19357.5835
2011-04-07 13:30:00,99.6,99.63,99.56,99.61,32865.34779834077,49.2496,49.2644,49.2298,49.2545,32865.3478
2011-04-07 13:35:00,99.62,99.78,99.61,99.65,26483.72686662412,49.2595,49.3386,49.2545,49.2743,26483.7269
2011-04-07 13:40:00,99.66,99.75,98.54,98.77,382578.1748564135,49.2793,49.3238,48.7255,48.8392,382578.1749
2011-04-07 13:45:00,98.76,99.29,98.32,98.82,511274.196979366,48.8342,49.0963,48.6167,48.8639,511274.197
2011-04-07 13:50:00,98.81,99.08,98.75,98.99,256860.24250159532,48.859,48.9925,48.8293,48.948,256860.2425
2011-04-07 13:55:00,98.99,99.74,98.87,99.53,409806.4241650712,48.948,49.3188,48.8886,49.215,409806.4242
2011-04-07 14:00:00,99.53,99.59,99.52,99.56,62327.16443309933,49.215,49.2447,49.21,49.2298,62327.1644
2011-04-07 14:05:00,99.56,100.42,99.52,99.87,128483.30142522864,49.2298,49.6551,49.21,49.3831,128483.3014
2011-04-07 14:10:00,99.87,100.09,99.73,99.73,49989.3639651138,49.3831,49.4919,49.3139,49.3139,49989.364
2011-04-07 14:15:00,99.73,99.81,99.71,99.76,19251.22314401191,49.3139,49.3534,49.304,49.3287,19251.2231
2011-04-07 14:20:00,99.76,99.83,99.63,99.83,63071.68687513294,49.3287,49.3633,49.2644,49.3633,63071.6869
2011-04-07 14:25:00,99.8,99.89,99.74,99.77,25951.9251223144,49.3485,49.393,49.3188,49.3337,25951.9251
2011-04-07 14:30:00,99.76,99.81,99.71,99.77,45203.14826632631,49.3287,49.3534,49.304,49.3337,45203.1483
2011-04-07 14:35:00,99.78,99.93,99.78,99.85,22122.952563284405,49.3386,49.4128,49.3386,49.3732,22122.9526
2011-04-07 14:40:00,99.85,99.87,99.78,99.82,16592.214422463305,49.3732,49.3831,49.3386,49.3584,16592.2144
2011-04-07 14:45:00,99.82,99.85,99.71,99.73,19889.38523718357,49.3584,49.3732,49.304,49.3139,19889.3852
2011-04-07 14:50:00,99.74,99.78,99.71,99.78,10529.67453733248,49.3188,49.3386,49.304,49.3386,10529.6745
2011-04-07 14:55:00,99.78,99.82,99.73,99.79,7657.945118059986,49.3386,49.3584,49.3139,49.3435,7657.9451
2011-04-07 15:00:00,99.82,99.82,99.75,99.82,11699.638374813869,49.3584,49.3584,49.3238,49.3584,11699.6384
2011-04-07 15:05:00,99.8,99.89,99.79,99.89,20846.62837694108,49.3485,49.393,49.3435,49.393,20846.6284
2011-04-07 15:10:00,99.87,99.87,99.76,99.79,16273.13337587747,49.3831,49.3831,49.3287,49.3435,16273.1334
2011-04-07 15:15:00,99.76,99.97,99.76,99.94,14252.28674750053,49.3287,49.4326,49.3287,49.4177,14252.2867
2011-04-07 15:20:00,99.95,99.96,99.82,99.82,17336.736864496914,49.4227,49.4276,49.3584,49.3584,17336.7369
2011-04-07 15:25:00,99.84,99.91,99.72,99.8,14465.007445224415,49.3683,49.4029,49.3089,49.3485,14465.0074
2011-04-07 15:30:00,99.77,99.93,99.77,99.93,19995.74558604552,49.3337,49.4128,49.3337,49.4128,19995.7456
2011-04-07 15:35:00,99.92,99.97,99.89,99.95,27547.33035524356,49.4078,49.4326,49.393,49.4227,27547.3304
2011-04-07 15:40:00,99.95,100.01,99.82,99.95,39246.96873005743,49.4227,49.4523,49.3584,49.4227,39246.9687
2011-04-07 15:45:00,99.94,100.02,99.89,99.92,38927.88768347159,49.4177,49.4573,49.393,49.4078,38927.8877
2011-04-07 15:50:00,99.92,100.06,99.91,100.04,45947.67070835992,49.4078,49.4771,49.4029,49.4672,45947.6707
2011-04-07 15:55:00,100.03,100.07,99.92,99.94,125398.85130823228,49.4622,49.482,49.4078,49.4177,125398.8513
2011-04-08 09:30:00,100.61,100.8,100.14,100.2,40948.73431184854,49.749,49.843,49.5166,49.5463,40948.7343
2011-04-08 09:35:00,100.41,100.6,100.38,100.55,7551.584769198042,49.6501,49.7441,49.6353,49.7193,7551.5848
2011-04-08 09:40:00,100.5,100.5,99.98,100.01,19783.02488832163,49.6946,49.6946,49.4375,49.4523,19783.0249
2011-04-08 09:45:00,100.04,100.07,99.29,99.29,76685.8115294618,49.4672,49.482,49.0963,49.0963,76685.8115
2011-04-08 09:50:00,99.29,99.44,99.23,99.26,35630.716868751326,49.0963,49.1705,49.0666,49.0815,35630.7169
2011-04-08 09:55:00,99.29,99.37,99.25,99.35,77855.77536694318,49.0963,49.1359,49.0765,49.126,77855.7754
2011-04-08 10:00:00,99.37,99.44,99.31,99.44,43607.74303339714,49.1359,49.1705,49.1062,49.1705,43607.743
2011-04-08 10:05:00,99.44,99.53,99.34,99.4,8083.386513507763,49.1705,49.215,49.121,49.1507,8083.3865
2011-04-08 10:10:00,99.35,99.44,99.31,99.42,11699.638374813869,49.126,49.1705,49.1062,49.1606,11699.6384
2011-04-08 10:15:00,99.42,99.54,99.32,99.44,30950.86151882577,49.1606,49.2199,49.1111,49.1705,30950.8615
2011-04-08 10:20:00,99.43,99.43,99.31,99.39,15103.169538396083,49.1655,49.1655,49.1062,49.1458,15103.1695
2011-04-08 10:25:00,99.38,99.47,99.32,99.34,10210.593490746647,49.1408,49.1853,49.1111,49.121,10210.5935
2011-04-08 10:30:00,99.35,99.58,99.34,99.45,25526.48372686662,49.126,49.2397,49.121,49.1754,25526.4837
2011-04-08 10:35:00,99.46,99.51,99.38,99.47,6381.620931716655,49.1804,49.2051,49.1408,49.1853,6381.6209
2011-04-08 10:40:00,99.46,99.46,99.36,99.38,7338.864071474153,49.1804,49.1804,49.1309,49.1408,7338.8641
2011-04-08 10:45:00,99.41,99.64,99.32,99.6,30738.14082110189,49.1556,49.2694,49.1111,49.2496,30738.1408
2011-04-08 10:50:00,99.6,99.64,99.53,99.6,33928.95128696022,49.2496,49.2694,49.215,49.2496,33928.9513
2011-04-08 10:55:00,99.58,99.66,99.47,99.49,10104.233141884704,49.2397,49.2793,49.1853,49.1952,10104.2331
2011-04-08 11:00:00,99.49,99.49,99.32,99.32,13295.043607743031,49.1952,49.1952,49.1111,49.1111,13295.0436
2011-04-08 11:05:00,99.34,99.44,99.31,99.38,24994.6819825569,49.121,49.1705,49.1062,49.1408,24994.682
2011-04-08 11:10:00,99.38,99.38,99.23,99.25,25951.9251223144,49.1408,49.1408,49.0666,49.0765,25951.9251
2011-04-08 11:15:00,99.25,99.41,99.24,99.37,6807.062327164432,49.0765,49.1556,49.0716,49.1359,6807.0623
2011-04-08 11:20:00,99.4,99.49,99.37,99.41,10316.953839608592,49.1507,49.1952,49.1359,49.1556,10316.9538
2011-04-08 11:25:00,99.41,99.44,99.26,99.27,17549.4575622208,49.1556,49.1705,49.0815,49.0864,17549.4576
2011-04-08 11:30:00,99.26,99.43,99.23,99.43,8508.82790895554,49.0815,49.1655,49.0666,49.1655,8508.8279
2011-04-08 11:35:00,99.44,99.52,99.41,99.43,13614.124654328863,49.1705,49.21,49.1556,49.1655,13614.1247
2011-04-08 11:40:00,99.43,99.46,99.41,99.44,3403.531163582216,49.1655,49.1804,49.1556,49.1705,3403.5312
2011-04-08 11:45:00,99.46,99.49,99.44,99.47,4254.41395447777,49.1804,49.1952,49.1705,49.1853,4254.414
2011-04-08 11:50:00,99.48,99.49,99.42,99.42,2659.0087215486064,49.1903,49.1952,49.1606,49.1606,2659.0087
2011-04-08 11:55:00,99.43,99.49,99.42,99.47,4786.215698787491,49.1655,49.1952,49.1606,49.1853,4786.2157
2011-04-08 12:00:00,99.46,99.63,99.45,99.61,7019.78302488832,49.1804,49.2644,49.1754,49.2545,7019.783
2011-04-08 12:05:00,99.59,99.65,99.57,99.6,3403.531163582216,49.2447,49.2743,49.2348,49.2496,3403.5312
2011-04-08 12:10:00,99.61,99.61,99.5,99.51,6062.539885130822,49.2545,49.2545,49.2001,49.2051,6062.5399
2011-04-08 12:15:00,99.51,99.51,99.39,99.39,8083.386513507763,49.2051,49.2051,49.1458,49.1458,8083.3865
2011-04-08 12:20:00,99.4,99.41,99.35,99.35,11486.91767708998,49.1507,49.1556,49.126,49.126,11486.9177
2011-04-08 12:25:00,99.34,99.4,99.33,99.37,5211.657094235268,49.121,49.1507,49.1161,49.1359,5211.6571
2011-04-08 12:30:00,99.38,99.4,99.31,99.31,13614.124654328863,49.1408,49.1507,49.1062,49.1062,13614.1247
2011-04-08 12:35:00,99.29,99.34,99.29,99.34,8934.269304403317,49.0963,49.121,49.0963,49.121,8934.2693
2011-04-08 12:40:00,99.34,99.34,99.27,99.27,4892.576047649435,49.121,49.121,49.0864,49.0864,4892.576
2011-04-08 12:45:00,99.25,99.28,99.23,99.24,5530.738140821101,49.0765,49.0914,49.0666,49.0716,5530.7381
2011-04-08 12:50:00,99.22,99.31,99.18,99.18,12550.521165709422,49.0617,49.1062,49.0419,49.0419,12550.5212
2011-04-08 12:55:00,99.19,99.26,99.15,99.17,12763.24186343331,49.0469,49.0815,49.0271,49.037,12763.2419
2011-04-08 13:00:00,99.14,99.23,99.13,99.23,9359.710699851094,49.0221,49.0666,49.0172,49.0666,9359.7107
2011-04-08 13:05:00,99.23,99.32,99.17,99.3,15209.529887258028,49.0666,49.1111,49.037,49.1013,15209.5299
2011-04-08 13:10:00,99.29,99.34,99.28,99.31,3935.332907891937,49.0963,49.121,49.0914,49.1062,3935.3329
2011-04-08 13:15:00,99.33,99.41,99.32,99.35,3828.972559029993,49.1161,49.1556,49.1111,49.126,3828.9726
2011-04-08 13:20:00,99.36,99.38,99.32,99.36,2020.8466283769408,49.1309,49.1408,49.1111,49.1309,2020.8466
2011-04-08 13:25:00,99.35,99.38,99.31,99.37,10104.233141884704,49.126,49.1408,49.1062,49.1359,10104.2331
2011-04-08 13:30:00,99.38,99.39,99.29,99.34,7870.665815783875,49.1408,49.1458,49.0963,49.121,7870.6658
2011-04-08 13:35:00,99.31,99.35,99.29,99.33,5318.017443097213,49.1062,49.126,49.0963,49.1161,5318.0174
2011-04-08 13:40:00,99.32,99.36,99.31,99.33,2127.206977238885,49.1111,49.1309,49.1062,49.1161,2127.207
2011-04-08 13:45:00,99.34,99.34,99.23,99.26,5956.179536268878,49.121,49.121,49.0666,49.0815,5956.1795
2011-04-08 13:50:00,99.27,99.27,99.2,99.2,23292.91640076579,49.0864,49.0864,49.0518,49.0518,23292.9164
2011-04-08 13:55:00,99.21,99.23,99.1,99.14,7870.665815783875,49.0568,49.0666,49.0024,49.0221,7870.6658
2011-04-08 14:00:00,99.14,99.2,99.13,99.2,3722.612210168049,49.0221,49.0518,49.0172,49.0518,3722.6122
2011-04-08 14:05:00,99.18,99.2,99.15,99.15,4041.6932567538815,49.0419,49.0518,49.0271,49.0271,4041.6933
2011-04-08 14:10:00,99.15,99.17,99.05,99.05,7977.026164645818,49.0271,49.037,48.9776,48.9776,7977.0262
2011-04-08 14:15:00,99.04,99.12,98.99,99.1,15634.971282705805,48.9727,49.0122,48.948,49.0024,15634.9713
2011-04-08 14:20:00,99.1,99.1,99.01,99.05,22122.952563284405,49.0024,49.0024,48.9579,48.9776,22122.9526
2011-04-08 14:25:00,99.05,99.08,99.0,99.0,6700.701978302488,48.9776,48.9925,48.9529,48.9529,6700.702
2011-04-08 14:30:00,98.99,99.06,98.95,99.0,19251.22314401191,48.948,48.9826,48.9282,48.9529,19251.2231
2011-04-08 14:35:00,99.01,99.04,98.88,99.04,27121.888959795782,48.9579,48.9727,48.8936,48.9727,27121.889
2011-04-08 14:40:00,99.03,99.06,98.94,98.98,26696.447564348007,48.9677,48.9826,48.9232,48.943,26696.4476
2011-04-08 14:45:00,98.97,99.17,98.95,99.16,44564.98617315464,48.9381,49.037,48.9282,49.032,44564.9862
2011-04-08 14:50:00,99.17,99.21,99.1,99.21,65092.53350350988,49.037,49.0568,49.0024,49.0568,65092.5335
2011-04-08 14:55:00,99.24,99.26,99.11,99.13,38608.80663688576,49.0716,49.0815,49.0073,49.0172,38608.8066
2011-04-08 15:00:00,99.13,99.23,99.12,99.12,22016.59221442246,49.0172,49.0666,49.0122,49.0122,22016.5922
2011-04-08 15:05:00,99.13,99.16,99.08,99.1,22335.67326100829,49.0172,49.032,48.9925,49.0024,22335.6733
2011-04-08 15:10:00,99.1,99.21,99.08,99.16,20846.62837694108,49.0024,49.0568,48.9925,49.032,20846.6284
2011-04-08 15:15:00,99.18,99.27,99.17,99.25,20633.907679217184,49.0419,49.0864,49.037,49.0765,20633.9077
2011-04-08 15:20:00,99.27,99.27,99.13,99.17,13082.322910019142,49.0864,49.0864,49.0172,49.037,13082.3229
2011-04-08 15:25:00,99.17,99.28,99.12,99.28,21378.4301212508,49.037,49.0914,49.0122,49.0914,21378.4301
2011-04-08 15:30:00,99.27,99.39,99.22,99.34,20633.907679217184,49.0864,49.1458,49.0617,49.121,20633.9077
2011-04-08 15:35:00,99.34,99.43,99.34,99.4,26909.168262071897,49.121,49.1655,49.121,49.1507,26909.1683
2011-04-08 15:40:00,99.4,99.48,99.35,99.38,30525.420123378,49.1507,49.1903,49.126,49.1408,30525.4201
2011-04-08 15:45:00,99.41,99.59,99.38,99.46,41905.97745160604,49.1556,49.2447,49.1408,49.1804,41905.9775
2011-04-08 15:50:00,99.46,99.51,99.38,99.44,29461.81663475856,49.1804,49.2051,49.1408,49.1705,29461.8166
2011-04-08 15:55:00,99.44,99.47,99.3,99.35,85726.44118272707,49.1705,49.1853,49.1013,49.126,85726.4412
2011-04-11 09:30:00,99.33,100.05,99.33,99.93,26483.72686662412,49.1161,49.4721,49.1161,49.4128,26483.7269
2011-04-11 09:35:00,100.02,100.2,99.37,99.56,66687.93873643904,49.4573,49.5463,49.1359,49.2298,66687.9387
2011-04-11 09:40:00,99.58,99.74,99.48,99.69,8721.54860667943,49.2397,49.3188,49.1903,49.2941,8721.5486
2011-04-11 09:45:00,99.67,99.73,99.56,99.66,23292.91640076579,49.2842,49.3139,49.2298,49.2793,23292.9164
2011-04-11 09:50:00,99.68,99.71,99.56,99.67,22761.11465645607,49.2892,49.304,49.2298,49.2842,22761.1147
2011-04-11 09:55:00,99.64,99.65,99.58,99.61,5956.179536268878,49.2694,49.2743,49.2397,49.2545,5956.1795
2011-04-11 10:00:00,99.64,99.69,99.53,99.58,21378.4301212508,49.2694,49.2941,49.215,49.2397,21378.4301
2011-04-11 10:05:00,99.58,99.6,99.4,99.51,16379.493724739414,49.2397,49.2496,49.1507,49.2051,16379.4937
2011-04-11 10:10:00,99.51,99.61,99.42,99.6,123058.9236332695,49.2051,49.2545,49.1606,49.2496,123058.9236
2011-04-11 10:15:00,99.61,99.68,99.43,99.44,8934.269304403317,49.2545,49.2892,49.1655,49.1705,8934.2693
2011-04-11 10:20:00,99.43,99.55,99.43,99.46,18719.421399702187,49.1655,49.2249,49.1655,49.1804,18719.4214
2011-04-11 10:25:00,99.44,99.55,99.4,99.4,9359.710699851094,49.1705,49.2249,49.1507,49.1507,9359.7107
2011-04-11 10:30:00,99.44,99.47,99.3,99.42,12337.800467985531,49.1705,49.1853,49.1013,49.1606,12337.8005
2011-04-11 10:35:00,99.41,99.54,99.38,99.51,13826.845352052753,49.1556,49.2199,49.1408,49.2051,13826.8454
2011-04-11 10:40:00,99.46,99.67,99.46,99.67,9678.791746436927,49.1804,49.2842,49.1804,49.2842,9678.7917
2011-04-11 10:45:00,99.66,99.7,99.61,99.65,18613.06105084024,49.2793,49.299,49.2545,49.2743,18613.0611
2011-04-11 10:50:00,99.63,99.68,99.58,99.62,25420.123378004675,49.2644,49.2892,49.2397,49.2595,25420.1234
2011-04-11 10:55:00,99.63,99.68,99.59,99.65,13507.76430546692,49.2644,49.2892,49.2447,49.2743,13507.7643
2011-04-11 11:00:00,99.66,99.68,99.59,99.62,8827.908955541372,49.2793,49.2892,49.2447,49.2595,8827.909
2011-04-11 11:05:00,99.62,99.7,99.62,99.66,8296.107211231652,49.2595,49.299,49.2595,49.2793,8296.1072
2011-04-11 11:10:00,99.63,99.65,99.59,99.61,16379.493724739414,49.2644,49.2743,49.2447,49.2545,16379.4937
2011-04-11 11:15:00,99.6,99.69,99.54,99.54,18081.259306530523,49.2496,49.2941,49.2199,49.2199,18081.2593
2011-04-11 11:20:00,99.55,99.56,99.42,99.42,9997.87279302276,49.2249,49.2298,49.1606,49.1606,9997.8728
2011-04-11 11:25:00,99.45,99.49,99.4,99.4,9678.791746436927,49.1754,49.1952,49.1507,49.1507,9678.7917
2011-04-11 11:30:00,99.41,99.45,99.37,99.39,17336.736864496914,49.1556,49.1754,49.1359,49.1458,17336.7369
2011-04-11 11:35:00,99.42,99.43,99.34,99.36,20314.82663263136,49.1606,49.1655,49.121,49.1309,20314.8266
2011-04-11 11:40:00,99.35,99.41,99.34,99.37,4148.053605615826,49.126,49.1556,49.121,49.1359,4148.0536
2011-04-11 11:45:00,99.38,99.42,99.36,99.4,5530.738140821101,49.1408,49.1606,49.1309,49.1507,5530.7381
2011-04-11 11:50:00,99.37,99.46,99.37,99.41,6913.422676026376,49.1359,49.1804,49.1359,49.1556,6913.4227
2011-04-11 11:55:00,99.41,99.44,99.37,99.37,10529.67453733248,49.1556,49.1705,49.1359,49.1359,10529.6745
2011-04-11 12:00:00,99.39,99.4,99.37,99.39,2765.36907041055,49.1458,49.1507,49.1359,49.1458,2765.3691
2011-04-11 12:05:00,99.37,99.4,99.32,99.35,9997.87279302276,49.1359,49.1507,49.1111,49.126,9997.8728
2011-04-11 12:10:00,99.38,99.4,99.3,99.3,3190.8104658583275,49.1408,49.1507,49.1013,49.1013,3190.8105
2011-04-11 12:15:00,99.34,99.34,99.19,99.2,14996.80918953414,49.121,49.121,49.0469,49.0518,14996.8092
2011-04-11 12:20:00,99.22,99.29,99.19,99.29,6381.620931716655,49.0617,49.0963,49.0469,49.0963,6381.6209
2011-04-11 12:25:00,99.29,99.4,99.29,99.36,12869.602212295256,49.0963,49.1507,49.0963,49.1309,12869.6022
2011-04-11 12:30:00,99.37,99.44,99.34,99.43,4467.134652201658,49.1359,49.1705,49.121,49.1655,4467.1347
2011-04-11 12:35:00,99.43,99.44,99.19,99.22,7551.584769198042,49.1655,49.1705,49.0469,49.0617,7551.5848
2011-04-11 12:40:00,99.24,99.24,99.14,99.21,9572.431397574985,49.0716,49.0716,49.0221,49.0568,9572.4314
2011-04-11 12:45:00,99.19,99.25,99.15,99.21,4467.134652201658,49.0469,49.0765,49.0271,49.0568,4467.1347
2011-04-11 12:50:00,99.22,99.26,99.19,99.26,2871.729419272495,49.0617,49.0815,49.0469,49.0815,2871.7294
2011-04-11 12:55:00,99.25,99.27,99.19,99.19,11167.836630504144,49.0765,49.0864,49.0469,49.0469,11167.8366
2011-04-11 13:00:00,99.18,99.24,99.12,99.24,9785.15209529887,49.0419,49.0716,49.0122,49.0716,9785.1521
2011-04-11 13:05:00,99.26,99.39,99.24,99.39,18293.98000425441,49.0815,49.1458,49.0716,49.1458,18293.98
2011-04-11 13:10:00,99.4,99.48,99.31,99.48,5424.377791959157,49.1507,49.1903,49.1062,49.1903,5424.3778
2011-04-11 13:15:00,99.44,99.44,99.23,99.39,7445.224420336098,49.1705,49.1705,49.0666,49.1458,7445.2244
2011-04-11 13:20:00,99.44,99.45,99.41,99.44,5424.377791959157,49.1705,49.1754,49.1556,49.1705,5424.3778
2011-04-11 13:25:00,99.42,99.48,99.4,99.44,4786.215698787491,49.1606,49.1903,49.1507,49.1705,4786.2157
2011-04-11 13:30:00,99.43,99.44,99.36,99.38,5424.377791959157,49.1655,49.1705,49.1309,49.1408,5424.3778
2011-04-11 13:35:00,99.38,99.42,99.31,99.34,5318.017443097213,49.1408,49.1606,49.1062,49.121,5318.0174
2011-04-11 13:40:00,99.37,99.47,99.37,99.42,6381.620931716655,49.1359,49.1853,49.1359,49.1606,6381.6209
2011-04-11 13:45:00,99.42,99.43,99.29,99.32,5211.657094235268,49.1606,49.1655,49.0963,49.1111,5211.6571
2011-04-11 13:50:00,99.29,99.41,99.28,99.4,8189.746862369707,49.0963,49.1556,49.0914,49.1507,8189.7469
2011-04-11 13:55:00,99.4,99.41,99.33,99.36,10210.593490746647,49.1507,49.1556,49.1161,49.1309,10210.5935
2011-04-11 14:00:00,99.39,99.41,99.29,99.35,9146.990002127206,49.1458,49.1556,49.0963,49.126,9146.99
2011-04-11 14:05:00,99.33,99.43,99.31,99.41,8083.386513507763,49.1161,49.1655,49.1062,49.1556,8083.3865
2011-04-11 14:10:00,99.42,99.42,99.33,99.36,8083.386513507763,49.1606,49.1606,49.1161,49.1309,8083.3865
2011-04-11 14:15:00,99.37,99.37,99.32,99.34,4679.855349925547,49.1359,49.1359,49.1111,49.121,4679.8553
2011-04-11 14:20:00,99.34,99.36,99.28,99.3,9359.710699851094,49.121,49.1309,49.0914,49.1013,9359.7107
2011-04-11 14:25:00,99.28,99.28,99.21,99.21,9253.350350989149,49.0914,49.0914,49.0568,49.0568,9253.3504
2011-04-11 14:30:00,99.23,99.3,99.16,99.2,14039.56604977664,49.0666,49.1013,49.032,49.0518,14039.566
2011-04-11 14:35:00,99.22,99.22,99.13,99.13,10316.953839608592,49.0617,49.0617,49.0172,49.0172,10316.9538
2011-04-11 14:40:00,99.13,99.15,99.05,99.05,9040.62965326526,49.0172,49.0271,48.9776,48.9776,9040.6297
2011-04-11 14:45:00,99.03,99.31,98.99,99.29,52542.01233780046,48.9677,49.1062,48.948,49.0963,52542.0123
2011-04-11 14:50:00,99.28,99.44,99.28,99.3,28398.213146139115,49.0914,49.1705,49.0914,49.1013,28398.2131
2011-04-11 14:55:00,99.3,99.33,99.15,99.24,10529.67453733248,49.1013,49.1161,49.0271,49.0716,10529.6745
2011-04-11 15:00:00,99.22,99.23,98.99,99.02,17124.016166773024,49.0617,49.0666,48.948,48.9628,17124.0162
2011-04-11 15:05:00,99.04,99.08,99.03,99.03,10955.115932780258,48.9727,48.9925,48.9677,48.9677,10955.1159
2011-04-11 15:10:00,99.04,99.06,98.92,99.0,21697.511167836627,48.9727,48.9826,48.9134,48.9529,21697.5112
2011-04-11 15:15:00,98.99,99.0,98.85,98.97,20102.105934907464,48.948,48.9529,48.8787,48.9381,20102.1059
2011-04-11 15:20:00,98.97,99.16,98.94,99.06,33290.78919378855,48.9381,49.032,48.9232,48.9826,33290.7892
2011-04-11 15:25:00,99.08,99.15,99.04,99.04,16804.93512018719,48.9925,49.0271,48.9727,48.9727,16804.9351
2011-04-11 15:30:00,99.01,99.13,99.01,99.01,12444.160816847478,48.9579,49.0172,48.9579,48.9579,12444.1608
2011-04-11 15:35:00,99.03,99.14,98.99,99.14,10636.034886194426,48.9677,49.0221,48.948,49.0221,10636.0349
2011-04-11 15:40:00,99.15,99.23,99.07,99.22,31908.10465858328,49.0271,49.0666,48.9875,49.0617,31908.1047
2011-04-11 15:45:00,99.22,99.4,99.17,99.26,50840.24675600935,49.0617,49.1507,49.037,49.0815,50840.2468
2011-04-11 15:50:00,99.28,99.36,99.26,99.34,46373.112103807696,49.0914,49.1309,49.0815,49.121,46373.1121
2011-04-11 15:55:00,99.34,99.42,99.33,99.41,68815.14571367794,49.121,49.1606,49.1161,49.1556,68815.1457
2011-04-12 09:30:00,98.97,99.11,98.93,99.01,14996.80918953414,48.9381,49.0073,48.9183,48.9579,14996.8092
2011-04-12 09:35:00,99.01,99.36,99.0,99.03,59029.993618379056,48.9579,49.1309,48.9529,48.9677,59029.9936
2011-04-12 09:40:00,99.02,99.26,98.96,99.13,14465.007445224415,48.9628,49.0815,48.9331,49.0172,14465.0074
2011-04-12 09:45:00,99.16,99.49,99.1,99.35,23505.63709848968,49.032,49.1952,49.0024,49.126,23505.6371
2011-04-12 09:50:00,99.35,99.42,99.15,99.21,22867.47500531801,49.126,49.1606,49.0271,49.0568,22867.475
2011-04-12 09:55:00,99.16,99.22,98.88,99.1,31801.74430972133,49.032,49.0617,48.8936,49.0024,31801.7443
2011-04-12 10:00:00,99.07,99.31,99.06,99.26,12231.440119123588,48.9875,49.1062,48.9826,49.0815,12231.4401
2011-04-12 10:05:00,99.24,99.25,99.07,99.17,20846.62837694108,49.0716,49.0765,48.9875,49.037,20846.6284
2011-04-12 10:10:00,99.16,99.22,99.13,99.22,17230.37651563497,49.032,49.0617,49.0172,49.0617,17230.3765
2011-04-12 10:15:00,99.22,99.29,99.11,99.17,11061.476281642204,49.0617,49.0963,49.0073,49.037,11061.4763
2011-04-12 10:20:00,99.18,99.19,98.94,98.96,14890.448840672196,49.0419,49.0469,48.9232,48.9331,14890.4488
2011-04-12 10:25:00,98.96,99.17,98.92,99.08,14465.007445224415,48.9331,49.037,48.9134,48.9925,14465.0074
2011-04-12 10:30:00,99.07,99.19,99.03,99.11,14784.088491810253,48.9875,49.0469,48.9677,49.0073,14784.0885
2011-04-12 10:35:00,99.07,99.13,98.93,98.99,16698.574771325246,48.9875,49.0172,48.9183,48.948,16698.5748
2011-04-12 10:40:00,98.98,99.02,98.81,98.82,12125.079770261644,48.943,48.9628,48.859,48.8639,12125.0798
2011-04-12 10:45:00,98.83,98.9,98.8,98.87,12231.440119123588,48.8689,48.9035,48.854,48.8886,12231.4401
2011-04-12 10:50:00,98.9,98.93,98.76,98.76,12018.7194213997,48.9035,48.9183,48.8342,48.8342,12018.7194
2011-04-12 10:55:00,98.77,98.84,98.68,98.7,19570.30419059774,48.8392,48.8738,48.7947,48.8046,19570.3042
2011-04-12 11:00:00,98.68,98.69,98.62,98.66,15315.890236119973,48.7947,48.7996,48.765,48.7848,15315.8902
2011-04-12 11:05:00,98.66,98.71,98.53,98.53,23505.63709848968,48.7848,48.8095,48.7205,48.7205,23505.6371
2011-04-12 11:10:00,98.54,98.7,98.54,98.65,8189.746862369707,48.7255,48.8046,48.7255,48.7798,8189.7469
2011-04-12 11:15:00,98.66,98.69,98.54,98.56,9678.791746436927,48.7848,48.7996,48.7255,48.7353,9678.7917
2011-04-12 11:20:00,98.55,98.64,98.52,98.55,10316.953839608592,48.7304,48.7749,48.7156,48.7304,10316.9538
2011-04-12 11:25:00,98.55,98.6,98.51,98.59,9997.87279302276,48.7304,48.7551,48.7106,48.7502,9997.8728
2011-04-12 11:30:00,98.63,98.82,98.61,98.82,7870.665815783875,48.77,48.8639,48.7601,48.8639,7870.6658
2011-04-12 11:35:00,98.83,98.89,98.75,98.75,10955.115932780258,48.8689,48.8985,48.8293,48.8293,10955.1159
2011-04-12 11:40:00,98.75,98.78,98.65,98.69,11805.998723675812,48.8293,48.8441,48.7798,48.7996,11805.9987
2011-04-12 11:45:00,98.71,98.75,98.68,98.68,12231.440119123588,48.8095,48.8293,48.7947,48.7947,12231.4401
2011-04-12 11:50:00,98.66,98.72,98.65,98.65,8296.107211231652,48.7848,48.8145,48.7798,48.7798,8296.1072
2011-04-12 11:55:00,98.61,98.62,98.51,98.55,9678.791746436927,48.7601,48.765,48.7106,48.7304,9678.7917
2011-04-12 12:00:00,98.57,98.57,98.49,98.49,14996.80918953414,48.7403,48.7403,48.7007,48.7007,14996.8092
2011-04-12 12:05:00,98.49,98.53,98.4,98.4,14465.007445224415,48.7007,48.7205,48.6562,48.6562,14465.0074
2011-04-12 12:10:00,98.4,98.51,98.36,98.5,14677.728142948306,48.6562,48.7106,48.6364,48.7057,14677.7281
2011-04-12 12:15:00,98.49,98.5,98.37,98.38,16485.85407360136,48.7007,48.7057,48.6414,48.6463,16485.8541
2011-04-12 12:20:00,98.39,98.44,98.34,98.43,12763.24186343331,48.6513,48.676,48.6266,48.6711,12763.2419
2011-04-12 12:25:00,98.43,98.44,98.36,98.36,6594.341629440543,48.6711,48.676,48.6364,48.6364,6594.3416
2011-04-12 12:30:00,98.36,98.37,98.3,98.32,9466.071048713038,48.6364,48.6414,48.6068,48.6167,9466.071
2011-04-12 12:35:00,98.32,98.38,98.29,98.36,6700.701978302488,48.6167,48.6463,48.6018,48.6364,6700.702
2011-04-12 12:40:00,98.34,98.49,98.33,98.45,16060.412678153582,48.6266,48.7007,48.6216,48.681,16060.4127
2011-04-12 12:45:00,98.47,98.61,98.47,98.59,13507.76430546692,48.6908,48.7601,48.6908,48.7502,13507.7643
2011-04-12 12:50:00,98.59,98.63,98.5,98.59,6594.341629440543,48.7502,48.77,48.7057,48.7502,6594.3416
2011-04-12 12:55:00,98.59,98.59,98.47,98.5,10423.314188470536,48.7502,48.7502,48.6908,48.7057,10423.3142
2011-04-12 13:00:00,98.49,98.73,98.49,98.72,6275.260582854711,48.7007,48.8194,48.7007,48.8145,6275.2606
2011-04-12 13:05:00,98.71,98.78,98.63,98.66,8508.82790895554,48.8095,48.8441,48.77,48.7848,8508.8279
2011-04-12 13:10:00,98.66,98.73,98.6,98.61,5637.098489683045,48.7848,48.8194,48.7551,48.7601,5637.0985
2011-04-12 13:15:00,98.61,98.66,98.58,98.65,7232.503722612209,48.7601,48.7848,48.7452,48.7798,7232.5037
2011-04-12 13:20:00,98.64,98.75,98.63,98.74,10955.115932780258,48.7749,48.8293,48.77,48.8243,10955.1159
2011-04-12 13:25:00,98.75,98.92,98.75,98.87,13720.485003190808,48.8293,48.9134,48.8293,48.8886,13720.485
2011-04-12 13:30:00,98.88,98.89,98.78,98.82,10210.593490746647,48.8936,48.8985,48.8441,48.8639,10210.5935
2011-04-12 13:35:00,98.86,98.86,98.69,98.69,14358.647096362474,48.8837,48.8837,48.7996,48.7996,14358.6471
2011-04-12 13:40:00,98.69,98.72,98.66,98.66,5211.657094235268,48.7996,48.8145,48.7848,48.7848,5211.6571
2011-04-12 13:45:00,98.66,98.67,98.6,98.6,15954.052329291637,48.7848,48.7897,48.7551,48.7551,15954.0523
2011-04-12 13:50:00,98.59,98.65,98.59,98.65,15209.529887258028,48.7502,48.7798,48.7502,48.7798,15209.5299
2011-04-12 13:55:00,98.65,98.74,98.63,98.63,9785.15209529887,48.7798,48.8243,48.77,48.77,9785.1521
2011-04-12 14:00:00,98.6,98.72,98.6,98.71,8721.54860667943,48.7551,48.8145,48.7551,48.8095,8721.5486
2011-04-12 14:05:00,98.72,98.79,98.67,98.79,26909.168262071897,48.8145,48.8491,48.7897,48.8491,26909.1683
2011-04-12 14:10:00,98.79,98.9,98.73,98.81,14677.728142948306,48.8491,48.9035,48.8194,48.859,14677.7281
2011-04-12 14:15:00,98.81,98.82,98.75,98.77,12444.160816847478,48.859,48.8639,48.8293,48.8392,12444.1608
2011-04-12 14:20:00,98.79,98.82,98.75,98.75,12550.521165709422,48.8491,48.8639,48.8293,48.8293,12550.5212
2011-04-12 14:25:00,98.74,98.78,98.69,98.76,15209.529887258028,48.8243,48.8441,48.7996,48.8342,15209.5299
2011-04-12 14:30:00,98.75,98.78,98.66,98.66,8721.54860667943,48.8293,48.8441,48.7848,48.7848,8721.5486
2011-04-12 14:35:00,98.66,98.75,98.66,98.7,15634.971282705805,48.7848,48.8293,48.7848,48.8046,15634.9713
2011-04-12 14:40:00,98.7,98.7,98.63,98.66,12869.602212295256,48.8046,48.8046,48.77,48.7848,12869.6022
2011-04-12 14:45:00,98.67,98.68,98.63,98.64,18081.259306530523,48.7897,48.7947,48.77,48.7749,18081.2593
2011-04-12 14:50:00,98.64,98.68,98.63,98.66,16485.85407360136,48.7749,48.7947,48.77,48.7848,16485.8541
2011-04-12 14:55:00,98.66,98.68,98.58,98.59,11061.476281642204,48.7848,48.7947,48.7452,48.7502,11061.4763
2011-04-12 15:00:00,98.59,98.62,98.58,98.62,14784.088491810253,48.7502,48.765,48.7452,48.765,14784.0885
2011-04-12 15:05:00,98.59,98.62,98.58,98.59,17868.538608806633,48.7502,48.765,48.7452,48.7502,17868.5386
2011-04-12 15:10:00,98.58,98.68,98.55,98.63,12869.602212295256,48.7452,48.7947,48.7304,48.77,12869.6022
2011-04-12 15:15:00,98.63,98.65,98.59,98.61,17443.09721335886,48.77,48.7798,48.7502,48.7601,17443.0972
2011-04-12 15:20:00,98.61,98.61,98.49,98.58,39353.32907891937,48.7601,48.7601,48.7007,48.7452,39353.3291
2011-04-12 15:25:00,98.58,98.66,98.58,98.63,38077.00489257604,48.7452,48.7848,48.7452,48.77,38077.0049
2011-04-12 15:30:00,98.62,98.67,98.56,98.67,40523.29291640076,48.765,48.7897,48.7353,48.7897,40523.2929
2011-04-12 15:35:00,98.67,98.69,98.56,98.66,32014.46500744522,48.7897,48.7996,48.7353,48.7848,32014.465
2011-04-12 15:40:00,98.66,98.67,98.56,98.59,24250.159540523287,48.7848,48.7897,48.7353,48.7502,24250.1595
2011-04-12 15:45:00,98.59,98.59,98.46,98.54,42544.1395447777,48.7502,48.7502,48.6859,48.7255,42544.1395
2011-04-12 15:50:00,98.56,98.64,98.54,98.56,45628.58966177408,48.7353,48.7749,48.7255,48.7353,45628.5897
2011-04-12 15:55:00,98.56,98.56,98.42,98.5,80195.70304190596,48.7353,48.7353,48.6661,48.7057,80195.703
2011-04-13 09:30:00,98.72,99.29,98.5,98.6,24143.799191661343,48.8145,49.0963,48.7057,48.7551,24143.7992
2011-04-13 09:35:00,98.56,98.82,98.56,98.57,5956.179536268878,48.7353,48.8639,48.7353,48.7403,5956.1795
2011-04-13 09:40:00,98.61,98.78,98.57,98.66,23080.195703041903,48.7601,48.8441,48.7403,48.7848,23080.1957
2011-04-13 09:45:00,98.64,98.7,98.61,98.65,12763.24186343331,48.7749,48.8046,48.7601,48.7798,12763.2419
2011-04-13 09:50:00,98.65,98.86,98.65,98.82,26164.645820038284,48.7798,48.8837,48.7798,48.8639,26164.6458
2011-04-13 09:55:00,98.85,98.85,98.67,98.69,13188.683258881088,48.8787,48.8787,48.7897,48.7996,13188.6833
2011-04-13 10:00:00,98.68,98.76,98.66,98.7,24356.519889385232,48.7947,48.8342,48.7848,48.8046,24356.5199
2011-04-13 10:05:00,98.71,98.73,98.63,98.68,22335.67326100829,48.8095,48.8194,48.77,48.7947,22335.6733
2011-04-13 10:10:00,98.73,98.79,98.65,98.66,22867.47500531801,48.8194,48.8491,48.7798,48.7848,22867.475
2011-04-13 10:15:00,98.66,98.73,98.57,98.63,9040.62965326526,48.7848,48.8194,48.7403,48.77,9040.6297
2011-04-13 10:20:00,98.64,98.79,98.64,98.77,6062.539885130822,48.7749,48.8491,48.7749,48.8392,6062.5399
2011-04-13 10:25:00,98.78,98.96,98.73,98.96,13082.322910019142,48.8441,48.9331,48.8194,48.9331,13082.3229
2011-04-13 10:30:00,98.96,99.03,98.88,98.95,7551.584769198042,48.9331,48.9677,48.8936,48.9282,7551.5848
2011-04-13 10:35:00,98.95,98.95,98.79,98.82,7019.78302488832,48.9282,48.9282,48.8491,48.8639,7019.783
2011-04-13 10:40:00,98.79,98.87,98.76,98.84,8402.467560093595,48.8491,48.8886,48.8342,48.8738,8402.4676
2011-04-13 10:45:00,98.82,98.97,98.82,98.96,4679.855349925547,48.8639,48.9381,48.8639,48.9331,4679.8553
2011-04-13 10:50:00,98.98,99.05,98.91,98.94,7338.864071474153,48.943,48.9776,48.9084,48.9232,7338.8641
2011-04-13 10:55:00,98.95,98.95,98.85,98.89,3828.972559029993,48.9282,48.9282,48.8787,48.8985,3828.9726
2011-04-13 11:00:00,98.9,98.97,98.9,98.97,2552.648372686662,48.9035,48.9381,48.9035,48.9381,2552.6484
2011-04-13 11:05:00,98.96,98.96,98.78,98.87,13826.845352052753,48.9331,48.9331,48.8441,48.8886,13826.8454
2011-04-13 11:10:00,98.85,98.85,98.76,98.85,3828.972559029993,48.8787,48.8787,48.8342,48.8787,3828.9726
2011-04-13 11:15:00,98.83,98.9,98.81,98.9,2871.729419272495,48.8689,48.9035,48.859,48.9035,2871.7294
2011-04-13 11:20:00,98.91,98.93,98.72,98.73,7126.143373750265,48.9084,48.9183,48.8145,48.8194,7126.1434
2011-04-13 11:25:00,98.76,98.76,98.64,98.69,7019.78302488832,48.8342,48.8342,48.7749,48.7996,7019.783
2011-04-13 11:30:00,98.67,98.81,98.66,98.81,4786.215698787491,48.7897,48.859,48.7848,48.859,4786.2157
2011-04-13 11:35:00,98.82,98.86,98.61,98.67,31695.383960859388,48.8639,48.8837,48.7601,48.7897,31695.384
2011-04-13 11:40:00,98.67,98.75,98.67,98.74,7338.864071474153,48.7897,48.8293,48.7897,48.8243,7338.8641
2011-04-13 11:45:00,98.74,98.78,98.7,98.78,4041.6932567538815,48.8243,48.8441,48.8046,48.8441,4041.6933
2011-04-13 11:50:00,98.78,98.79,98.71,98.73,9997.87279302276,48.8441,48.8491,48.8095,48.8194,9997.8728
2011-04-13 11:55:00,98.72,98.79,98.71,98.79,15422.250584981915,48.8145,48.8491,48.8095,48.8491,15422.2506
2011-04-13 12:00:00,98.76,98.86,98.71,98.83,18187.619655392467,48.8342,48.8837,48.8095,48.8689,18187.6197
2011-04-13 12:05:00,98.82,98.93,98.8,98.89,5743.45883854499,48.8639,48.9183,48.854,48.8985,5743.4588
2011-04-13 12:10:00,98.88,98.88,98.8,98.82,7338.864071474153,48.8936,48.8936,48.854,48.8639,7338.8641
2011-04-13 12:15:00,98.84,98.93,98.8,98.93,6381.620931716655,48.8738,48.9183,48.854,48.9183,6381.6209
2011-04-13 12:20:00,98.87,98.88,98.72,98.77,3403.531163582216,48.8886,48.8936,48.8145,48.8392,3403.5312
2011-04-13 12:25:00,98.73,98.74,98.7,98.71,6381.620931716655,48.8194,48.8243,48.8046,48.8095,6381.6209
2011-04-13 12:30:00,98.73,98.73,98.69,98.72,3509.89151244416,48.8194,48.8194,48.7996,48.8145,3509.8915
2011-04-13 12:35:00,98.72,98.74,98.63,98.71,18081.259306530523,48.8145,48.8243,48.77,48.8095,18081.2593
2011-04-13 12:40:00,98.71,98.77,98.66,98.72,31057.22186768772,48.8095,48.8392,48.7848,48.8145,31057.2219
2011-04-13 12:45:00,98.72,98.77,98.67,98.7,33822.59093809827,48.8145,48.8392,48.7897,48.8046,33822.5909
2011-04-13 12:50:00,98.69,98.82,98.66,98.81,11593.278025951924,48.7996,48.8639,48.7848,48.859,11593.278
2011-04-13 12:55:00,98.8,98.84,98.74,98.76,6913.422676026376,48.854,48.8738,48.8243,48.8342,6913.4227
2011-04-13 13:00:00,98.76,98.95,98.69,98.85,8083.386513507763,48.8342,48.9282,48.7996,48.8787,8083.3865
2011-04-13 13:05:00,98.85,98.85,98.77,98.81,3935.332907891937,48.8787,48.8787,48.8392,48.859,3935.3329
2011-04-13 13:10:00,98.81,98.82,98.73,98.73,3828.972559029993,48.859,48.8639,48.8194,48.8194,3828.9726
2011-04-13 13:15:00,98.72,98.72,98.64,98.65,4041.6932567538815,48.8145,48.8145,48.7749,48.7798,4041.6933
2011-04-13 13:20:00,98.65,98.74,98.64,98.74,3935.332907891937,48.7798,48.8243,48.7749,48.8243,3935.3329
2011-04-13 13:25:00,98.74,98.75,98.72,98.75,7657.945118059986,48.8243,48.8293,48.8145,48.8293,7657.9451
2011-04-13 13:30:00,98.75,98.8,98.71,98.79,7019.78302488832,48.8293,48.854,48.8095,48.8491,7019.783
2011-04-13 13:35:00,98.78,98.82,98.78,98.82,9572.431397574985,48.8441,48.8639,48.8441,48.8639,9572.4314
2011-04-13 13:40:00,98.81,98.84,98.78,98.81,7977.026164645818,48.859,48.8738,48.8441,48.859,7977.0262
2011-04-13 13:45:00,98.79,98.85,98.78,98.85,5318.017443097213,48.8491,48.8787,48.8441,48.8787,5318.0174
2011-04-13 13:50:00,98.86,98.86,98.78,98.8,3935.332907891937,48.8837,48.8837,48.8441,48.854,3935.3329
2011-04-13 13:55:00,98.82,98.86,98.78,98.84,6594.341629440543,48.8639,48.8837,48.8441,48.8738,6594.3416
2011-04-13 14:00:00,98.85,98.97,98.85,98.88,7126.143373750265,48.8787,48.9381,48.8787,48.8936,7126.1434
2011-04-13 14:05:00,98.87,98.9,98.81,98.9,4254.41395447777,48.8886,48.9035,48.859,48.9035,4254.414
2011-04-13 14:10:00,98.91,98.92,98.8,98.8,1914.4862795149968,48.9084,48.9134,48.854,48.854,1914.4863
2011-04-13 14:15:00,98.8,98.8,98.66,98.74,8934.269304403317,48.854,48.854,48.7848,48.8243,8934.2693
2011-04-13 14:20:00,98.72,98.89,98.66,98.89,15209.529887258028,48.8145,48.8985,48.7848,48.8985,15209.5299
2011-04-13 14:25:00,98.84,99.03,98.8,98.97,15422.250584981915,48.8738,48.9677,48.854,48.9381,15422.2506
2011-04-13 14:30:00,98.97,98.99,98.91,98.91,2978.089768134439,48.9381,48.948,48.9084,48.9084,2978.0898
2011-04-13 14:35:00,98.91,98.97,98.86,98.86,4573.495001063603,48.9084,48.9381,48.8837,48.8837,4573.495
2011-04-13 14:40:00,98.87,99.05,98.86,99.0,11167.836630504144,48.8886,48.9776,48.8837,48.9529,11167.8366
2011-04-13 14:45:00,99.0,99.04,98.94,98.96,13933.205700914696,48.9529,48.9727,48.9232,48.9331,13933.2057
2011-04-13 14:50:00,98.97,99.03,98.95,98.97,5849.819187406933,48.9381,48.9677,48.9282,48.9381,5849.8192
2011-04-13 14:55:00,99.0,99.09,99.0,99.04,7232.503722612209,48.9529,48.9974,48.9529,48.9727,7232.5037
2011-04-13 15:00:00,99.06,99.29,99.06,99.24,26696.447564348007,48.9826,49.0963,48.9826,49.0716,26696.4476
2011-04-13 15:05:00,99.25,99.26,99.15,99.15,10210.593490746647,49.0765,49.0815,49.0271,49.0271,10210.5935
2011-04-13 15:10:00,99.17,99.25,99.15,99.16,6487.9812805786,49.037,49.0765,49.0271,49.032,6487.9813
2011-04-13 15:15:00,99.16,99.27,99.13,99.25,14890.448840672196,49.032,49.0864,49.0172,49.0765,14890.4488
2011-04-13 15:20:00,99.27,99.28,99.18,99.21,6487.9812805786,49.0864,49.0914,49.0419,49.0568,6487.9813
2011-04-13 15:25:00,99.21,99.22,99.08,99.08,12975.9625611572,49.0568,49.0617,48.9925,48.9925,12975.9626
2011-04-13 15:30:00,99.06,99.09,98.98,99.0,10316.953839608592,48.9826,48.9974,48.943,48.9529,10316.9538
2011-04-13 15:35:00,99.0,99.05,98.96,99.03,11805.998723675812,48.9529,48.9776,48.9331,48.9677,11805.9987
2011-04-13 15:40:00,99.04,99.11,98.97,98.97,20314.82663263136,48.9727,49.0073,48.9381,48.9381,20314.8266
2011-04-13 15:45:00,98.97,98.97,98.76,98.76,40842.37396298659,48.9381,48.9381,48.8342,48.8342,40842.374
2011-04-13 15:50:00,98.76,98.82,98.69,98.78,47330.3552435652,48.8342,48.8639,48.7996,48.8441,47330.3552
2011-04-13 15:55:00,98.79,98.82,98.73,98.79,90406.29653265262,48.8491,48.8639,48.8194,48.8491,90406.2965
2011-04-14 09:30:00,98.42,98.67,98.18,98.47,48287.59838332269,48.6661,48.7897,48.5474,48.6908,48287.5984
2011-04-14 09:35:00,98.48,98.73,98.48,98.66,5530.738140821101,48.6958,48.8194,48.6958,48.7848,5530.7381
2011-04-14 09:40:00,98.69,98.87,98.66,98.73,7338.864071474153,48.7996,48.8886,48.7848,48.8194,7338.8641
2011-04-14 09:45:00,98.74,98.74,98.55,98.61,15209.529887258028,48.8243,48.8243,48.7304,48.7601,15209.5299
2011-04-14 09:50:00,98.6,98.82,98.52,98.66,19251.22314401191,48.7551,48.8639,48.7156,48.7848,19251.2231
2011-04-14 09:55:00,98.64,99.19,98.57,99.19,15209.529887258028,48.7749,49.0469,48.7403,49.0469,15209.5299
2011-04-14 10:00:00,99.13,99.19,99.03,99.11,17549.4575622208,49.0172,49.0469,48.9677,49.0073,17549.4576
2011-04-14 10:05:00,99.17,99.23,99.04,99.16,18400.34035311636,49.037,49.0666,48.9727,49.032,18400.3404
2011-04-14 10:10:00,99.13,99.17,99.08,99.08,4786.215698787491,49.0172,49.037,48.9925,48.9925,4786.2157
2011-04-14 10:15:00,99.11,99.29,99.11,99.25,11486.91767708998,49.0073,49.0963,49.0073,49.0765,11486.9177
2011-04-14 10:20:00,99.29,99.44,99.22,99.35,6700.701978302488,49.0963,49.1705,49.0617,49.126,6700.702
2011-04-14 10:25:00,99.35,99.53,99.32,99.53,19995.74558604552,49.126,49.215,49.1111,49.215,19995.7456
2011-04-14 10:30:00,99.5,99.53,99.34,99.36,21059.34907466496,49.2001,49.215,49.121,49.1309,21059.3491
2011-04-14 10:35:00,99.35,99.59,99.35,99.49,14677.728142948306,49.126,49.2447,49.126,49.1952,14677.7281
2011-04-14 10:40:00,99.48,99.59,99.43,99.56,10316.953839608592,49.1903,49.2447,49.1655,49.2298,10316.9538
2011-04-14 10:45:00,99.56,99.76,99.56,99.74,12656.881514571363,49.2298,49.3287,49.2298,49.3188,12656.8815
2011-04-14 10:50:00,99.71,99.77,99.64,99.66,14039.56604977664,49.304,49.3337,49.2694,49.2793,14039.566
2011-04-14 10:55:00,99.72,99.72,99.56,99.57,7126.143373750265,49.3089,49.3089,49.2298,49.2348,7126.1434
2011-04-14 11:00:00,99.6,99.72,99.6,99.72,4786.215698787491,49.2496,49.3089,49.2496,49.3089,4786.2157
2011-04-14 11:05:00,99.74,99.77,99.72,99.77,8402.467560093595,49.3188,49.3337,49.3089,49.3337,8402.4676
2011-04-14 11:10:00,99.77,99.77,99.58,99.58,8934.269304403317,49.3337,49.3337,49.2397,49.2397,8934.2693
2011-04-14 11:15:00,99.58,99.6,99.47,99.51,7764.30546692193,49.2397,49.2496,49.1853,49.2051,7764.3055
2011-04-14 11:20:00,99.49,99.56,99.49,99.5,9146.990002127206,49.1952,49.2298,49.1952,49.2001,9146.99
2011-04-14 11:25:00,99.52,99.58,99.44,99.55,8827.908955541372,49.21,49.2397,49.1705,49.2249,8827.909
2011-04-14 11:30:00,99.56,99.63,99.55,99.6,12869.602212295256,49.2298,49.2644,49.2249,49.2496,12869.6022
2011-04-14 11:35:00,99.59,99.62,99.54,99.62,7764.30546692193,49.2447,49.2595,49.2199,49.2595,7764.3055
2011-04-14 11:40:00,99.62,99.72,99.58,99.64,10848.755583918311,49.2595,49.3089,49.2397,49.2694,10848.7556
2011-04-14 11:45:00,99.63,99.79,99.63,99.71,7764.30546692193,49.2644,49.3435,49.2644,49.304,7764.3055
2011-04-14 11:50:00,99.72,99.74,99.65,99.73,9785.15209529887,49.3089,49.3188,49.2743,49.3139,9785.1521
2011-04-14 11:55:00,99.76,99.83,99.74,99.83,4254.41395447777,49.3287,49.3633,49.3188,49.3633,4254.414
2011-04-14 12:00:00,99.8,99.89,99.8,99.89,19357.58349287385,49.3485,49.393,49.3485,49.393,19357.5835
2011-04-14 12:05:00,99.89,99.98,99.87,99.92,16485.85407360136,49.393,49.4375,49.3831,49.4078,16485.8541
2011-04-14 12:10:00,99.92,100.06,99.92,100.05,11593.278025951924,49.4078,49.4771,49.4078,49.4721,11593.278
2011-04-14 12:15:00,100.04,100.06,99.85,99.85,12231.440119123588,49.4672,49.4771,49.3732,49.3732,12231.4401
2011-04-14 12:20:00,99.84,99.99,99.84,99.96,10423.314188470536,49.3683,49.4424,49.3683,49.4276,10423.3142
2011-04-14 12:25:00,99.98,100.05,99.95,100.05,9572.431397574985,49.4375,49.4721,49.4227,49.4721,9572.4314
2011-04-14 12:30:00,100.05,100.12,100.03,100.1,10742.395235056369,49.4721,49.5067,49.4622,49.4968,10742.3952
2011-04-14 12:35:00,100.1,100.13,100.05,100.05,7019.78302488832,49.4968,49.5117,49.4721,49.4721,7019.783
2011-04-14 12:40:00,100.07,100.13,100.04,100.11,4041.6932567538815,49.482,49.5117,49.4672,49.5018,4041.6933
2011-04-14 12:45:00,100.14,100.14,100.03,100.05,9146.990002127206,49.5166,49.5166,49.4622,49.4721,9146.99
2011-04-14 12:50:00,100.05,100.17,100.01,100.17,4254.41395447777,49.4721,49.5314,49.4523,49.5314,4254.414
2011-04-14 12:55:00,100.16,100.23,100.16,100.2,4679.855349925547,49.5265,49.5611,49.5265,49.5463,4679.8553
2011-04-14 13:00:00,100.2,100.3,100.2,100.28,18187.619655392467,49.5463,49.5957,49.5463,49.5858,18187.6197
2011-04-14 13:05:00,100.28,100.34,100.11,100.11,9466.071048713038,49.5858,49.6155,49.5018,49.5018,9466.071
2011-04-14 13:10:00,100.11,100.21,100.03,100.18,37119.761752818544,49.5018,49.5512,49.4622,49.5364,37119.7618
2011-04-14 13:15:00,100.16,100.18,100.06,100.15,3935.332907891937,49.5265,49.5364,49.4771,49.5216,3935.3329
2011-04-14 13:20:00,100.13,100.15,100.04,100.07,6381.620931716655,49.5117,49.5216,49.4672,49.482,6381.6209
2011-04-14 13:25:00,100.05,100.11,100.03,100.09,2127.206977238885,49.4721,49.5018,49.4622,49.4919,2127.207
2011-04-14 13:30:00,100.11,100.14,100.08,100.12,4679.855349925547,49.5018,49.5166,49.4869,49.5067,4679.8553
2011-04-14 13:35:00,100.11,100.19,100.11,100.17,4254.41395447777,49.5018,49.5413,49.5018,49.5314,4254.414
2011-04-14 13:40:00,100.16,100.16,100.0,100.01,3616.251861306104,49.5265,49.5265,49.4474,49.4523,3616.2519
2011-04-14 13:45:00,99.98,100.07,99.93,100.06,5105.296745373324,49.4375,49.482,49.4128,49.4771,5105.2967
2011-04-14 13:50:00,100.09,100.15,100.09,100.14,8189.746862369707,49.4919,49.5216,49.4919,49.5166,8189.7469
2011-04-14 13:55:00,100.12,100.2,100.09,100.18,9253.350350989149,49.5067,49.5463,49.4919,49.5364,9253.3504
2011-04-14 14:00:00,100.18,100.41,100.18,100.41,31589.023611997443,49.5364,49.6501,49.5364,49.6501,31589.0236
2011-04-14 14:05:00,100.41,100.48,100.39,100.44,14677.728142948306,49.6501,49.6847,49.6402,49.665,14677.7281
2011-04-14 14:10:00,100.45,100.49,100.45,100.46,9359.710699851094,49.6699,49.6897,49.6699,49.6748,9359.7107
2011-04-14 14:15:00,100.44,100.5,100.39,100.5,12018.7194213997,49.665,49.6946,49.6402,49.6946,12018.7194
2011-04-14 14:20:00,100.5,100.56,100.48,100.55,19144.86279514997,49.6946,49.7243,49.6847,49.7193,19144.8628
2011-04-14 14:25:00,100.57,100.61,100.54,100.57,16911.295469049135,49.7292,49.749,49.7144,49.7292,16911.2955
2011-04-14 14:30:00,100.58,100.63,100.54,100.63,16485.85407360136,49.7342,49.7589,49.7144,49.7589,16485.8541
2011-04-14 14:35:00,100.63,100.65,100.6,100.6,16698.574771325246,49.7589,49.7688,49.7441,49.7441,16698.5748
2011-04-14 14:40:00,100.58,100.7,100.55,100.69,22867.47500531801,49.7342,49.7935,49.7193,49.7886,22867.475
2011-04-14 14:45:00,100.69,100.86,100.64,100.86,52116.570942352686,49.7886,49.8726,49.7638,49.8726,52116.5709
2011-04-14 14:50:00,100.82,101.04,100.81,101.02,64028.93001489044,49.8529,49.9616,49.8479,49.9517,64028.93
2011-04-14 14:55:00,101.02,101.17,101.02,101.13,59880.87640927461,49.9517,50.0259,49.9517,50.0061,59880.8764
2011-04-14 15:00:00,101.13,101.2,101.05,101.17,49883.00361625185,50.0061,50.0408,49.9666,50.0259,49883.0036
2011-04-14 15:05:00,101.16,101.2,101.12,101.12,15847.691980429694,50.021,50.0408,50.0012,50.0012,15847.692
2011-04-14 15:10:00,101.12,101.33,101.06,101.21,59561.79536268878,50.0012,50.105,49.9715,50.0457,59561.7954
2011-04-14 15:15:00,101.21,101.28,101.14,101.17,44245.90512656881,50.0457,50.0803,50.0111,50.0259,44245.9051
2011-04-14 15:20:00,101.17,101.17,101.06,101.07,23186.556051903848,50.0259,50.0259,49.9715,49.9765,23186.5561
2011-04-14 15:25:00,101.07,101.12,100.99,101.01,33503.50989151244,49.9765,50.0012,49.9369,49.9468,33503.5099
2011-04-14 15:30:00,101.0,101.0,100.86,100.92,35524.35651988938,49.9419,49.9419,49.8726,49.9023,35524.3565
2011-04-14 15:35:00,100.92,101.07,100.92,101.07,29993.61837906828,49.9023,49.9765,49.9023,49.9765,29993.6184
2011-04-14 15:40:00,101.07,101.09,101.02,101.08,46373.112103807696,49.9765,49.9864,49.9517,49.9814,46373.1121
2011-04-14 15:45:00,101.08,101.17,101.08,101.12,91682.62071899594,49.9814,50.0259,49.9814,50.0012,91682.6207
2011-04-14 15:50:00,101.12,101.16,100.98,101.04,64454.371410338215,50.0012,50.021,49.932,49.9616,64454.3714
2011-04-14 15:55:00,101.05,101.09,100.94,100.96,154754.30759412888,49.9666,49.9864,49.9122,49.9221,154754.3076
2011-04-15 09:30:00,101.17,101.37,100.95,101.32,193044.0331844288,50.0259,50.1248,49.9171,50.1001,193044.0332
2011-04-15 09:35:00,101.39,101.48,101.29,101.3,17443.09721335886,50.1347,50.1792,50.0853,50.0902,17443.0972
2011-04-15 09:40:00,101.24,101.69,101.24,101.53,21803.87151669857,50.0605,50.283,50.0605,50.2039,21803.8715
2011-04-15 09:45:00,101.53,101.78,101.46,101.66,23292.91640076579,50.2039,50.3275,50.1693,50.2682,23292.9164
2011-04-15 09:50:00,101.7,101.9,101.63,101.75,17868.538608806633,50.288,50.3869,50.2534,50.3127,17868.5386
2011-04-15 09:55:00,101.72,101.97,101.69,101.96,26590.087215486063,50.2979,50.4215,50.283,50.4166,26590.0872
2011-04-15 10:00:00,101.96,102.17,101.91,102.17,21910.23186556052,50.4166,50.5204,50.3918,50.5204,21910.2319
2011-04-15 10:05:00,102.16,102.16,101.96,102.03,33822.59093809827,50.5154,50.5154,50.4166,50.4512,33822.5909
2011-04-15 10:10:00,102.03,102.04,101.93,102.03,14571.367794086362,50.4512,50.4561,50.4017,50.4512,14571.3678
2011-04-15 10:15:00,102.01,102.01,101.73,101.74,22654.754307594125,50.4413,50.4413,50.3028,50.3078,22654.7543
2011-04-15 10:20:00,101.73,101.79,101.55,101.61,21803.87151669857,50.3028,50.3325,50.2138,50.2435,21803.8715
2011-04-15 10:25:00,101.61,101.77,101.52,101.59,24675.600935971062,50.2435,50.3226,50.199,50.2336,24675.6009
2011-04-15 10:30:00,101.61,101.79,101.37,101.56,24994.6819825569,50.2435,50.3325,50.1248,50.2188,24994.682
2011-04-15 10:35:00,101.58,101.58,101.33,101.42,12231.440119123588,50.2287,50.2287,50.105,50.1495,12231.4401
2011-04-15 10:40:00,101.39,101.66,101.39,101.66,13082.322910019142,50.1347,50.2682,50.1347,50.2682,13082.3229
2011-04-15 10:45:00,101.66,101.84,101.57,101.79,22122.952563284405,50.2682,50.3572,50.2237,50.3325,22122.9526
2011-04-15 10:50:00,101.77,101.94,101.77,101.92,15209.529887258028,50.3226,50.4067,50.3226,50.3968,15209.5299
2011-04-15 10:55:00,101.92,101.95,101.84,101.95,10423.314188470536,50.3968,50.4116,50.3572,50.4116,10423.3142
2011-04-15 11:00:00,101.96,102.01,101.88,101.96,10955.115932780258,50.4166,50.4413,50.377,50.4166,10955.1159
2011-04-15 11:05:00,101.96,102.06,101.96,102.02,15103.169538396083,50.4166,50.466,50.4166,50.4462,15103.1695
2011-04-15 11:10:00,102.01,102.01,101.91,101.95,14890.448840672196,50.4413,50.4413,50.3918,50.4116,14890.4488
2011-04-15 11:15:00,101.95,102.08,101.95,102.08,11274.19697936609,50.4116,50.4759,50.4116,50.4759,11274.197
2011-04-15 11:20:00,102.08,102.23,102.05,102.2,13507.76430546692,50.4759,50.5501,50.4611,50.5352,13507.7643
2011-04-15 11:25:00,102.18,102.31,102.18,102.31,11274.19697936609,50.5253,50.5896,50.5253,50.5896,11274.197
2011-04-15 11:30:00,102.33,102.37,102.29,102.29,12231.440119123588,50.5995,50.6193,50.5797,50.5797,12231.4401
2011-04-15 11:35:00,102.32,102.43,102.3,102.33,17230.37651563497,50.5946,50.649,50.5847,50.5995,17230.3765
2011-04-15 11:40:00,102.31,102.4,102.28,102.4,9572.431397574985,50.5896,50.6341,50.5748,50.6341,9572.4314
2011-04-15 11:45:00,102.38,102.43,102.32,102.37,19251.22314401191,50.6242,50.649,50.5946,50.6193,19251.2231
2011-04-15 11:50:00,102.37,102.44,102.37,102.41,27015.52861093384,50.6193,50.6539,50.6193,50.6391,27015.5286
2011-04-15 11:55:00,102.41,102.49,102.39,102.43,15422.250584981915,50.6391,50.6786,50.6292,50.649,15422.2506
2011-04-15 12:00:00,102.44,102.5,102.43,102.49,8189.746862369707,50.6539,50.6836,50.649,50.6786,8189.7469
2011-04-15 12:05:00,102.5,102.55,102.43,102.47,18825.78174856413,50.6836,50.7083,50.649,50.6687,18825.7817
2011-04-15 12:10:00,102.49,102.63,102.48,102.57,21484.790470112737,50.6786,50.7479,50.6737,50.7182,21484.7905
2011-04-15 12:15:00,102.58,102.59,102.49,102.49,17974.898957668578,50.7231,50.7281,50.6786,50.6786,17974.899
2011-04-15 12:20:00,102.48,102.48,102.33,102.4,23080.195703041903,50.6737,50.6737,50.5995,50.6341,23080.1957
2011-04-15 12:25:00,102.4,102.43,102.3,102.3,7338.864071474153,50.6341,50.649,50.5847,50.5847,7338.8641
2011-04-15 12:30:00,102.3,102.34,102.29,102.34,28504.57349500106,50.5847,50.6045,50.5797,50.6045,28504.5735
2011-04-15 12:35:00,102.36,102.41,102.29,102.31,15209.529887258028,50.6143,50.6391,50.5797,50.5896,15209.5299
2011-04-15 12:40:00,102.32,102.46,102.32,102.45,8721.54860667943,50.5946,50.6638,50.5946,50.6588,8721.5486
2011-04-15 12:45:00,102.44,102.46,102.39,102.45,8402.467560093595,50.6539,50.6638,50.6292,50.6588,8402.4676
2011-04-15 12:50:00,102.45,102.53,102.45,102.48,10529.67453733248,50.6588,50.6984,50.6588,50.6737,10529.6745
2011-04-15 12:55:00,102.47,102.47,102.35,102.36,58817.27292065517,50.6687,50.6687,50.6094,50.6143,58817.2729
2011-04-15 13:00:00,102.37,102.41,102.32,102.35,14996.80918953414,50.6193,50.6391,50.5946,50.6094,14996.8092
2011-04-15 13:05:00,102.37,102.39,102.29,102.38,18719.421399702187,50.6193,50.6292,50.5797,50.6242,18719.4214
2011-04-15 13:10:00,102.38,102.39,102.29,102.31,14890.448840672196,50.6242,50.6292,50.5797,50.5896,14890.4488
2011-04-15 13:15:00,102.31,102.37,102.3,102.37,9572.431397574985,50.5896,50.6193,50.5847,50.6193,9572.4314
2011-04-15 13:20:00,102.37,102.38,102.3,102.38,23824.718145075512,50.6193,50.6242,50.5847,50.6242,23824.7181
2011-04-15 13:25:00,102.38,102.38,102.22,102.22,10636.034886194426,50.6242,50.6242,50.5451,50.5451,10636.0349
2011-04-15 13:30:00,102.22,102.32,102.17,102.32,54775.57966390129,50.5451,50.5946,50.5204,50.5946,54775.5797
2011-04-15 13:35:00,102.29,102.29,102.16,102.27,15103.169538396083,50.5797,50.5797,50.5154,50.5698,15103.1695
2011-04-15 13:40:00,102.28,102.32,102.23,102.32,6700.701978302488,50.5748,50.5946,50.5501,50.5946,6700.702
2011-04-15 13:45:00,102.31,102.37,102.25,102.28,32439.906402893,50.5896,50.6193,50.56,50.5748,32439.9064
2011-04-15 13:50:00,102.26,102.27,102.14,102.16,14890.448840672196,50.5649,50.5698,50.5056,50.5154,14890.4488
2011-04-15 13:55:00,102.19,102.24,102.16,102.2,4467.134652201658,50.5303,50.555,50.5154,50.5352,4467.1347
2011-04-15 14:00:00,102.2,102.29,102.15,102.22,8508.82790895554,50.5352,50.5797,50.5105,50.5451,8508.8279
2011-04-15 14:05:00,102.2,102.2,102.12,102.12,15634.971282705805,50.5352,50.5352,50.4957,50.4957,15634.9713
2011-04-15 14:10:00,102.12,102.14,102.04,102.11,17230.37651563497,50.4957,50.5056,50.4561,50.4907,17230.3765
2011-04-15 14:15:00,102.11,102.12,102.04,102.07,12763.24186343331,50.4907,50.4957,50.4561,50.4709,12763.2419
2011-04-15 14:20:00,102.08,102.15,102.02,102.13,6062.539885130822,50.4759,50.5105,50.4462,50.5006,6062.5399
2011-04-15 14:25:00,102.12,102.16,102.12,102.14,8083.386513507763,50.4957,50.5154,50.4957,50.5056,8083.3865
2011-04-15 14:30:00,102.14,102.23,102.14,102.19,9891.512444160817,50.5056,50.5501,50.5056,50.5303,9891.5124
2011-04-15 14:35:00,102.2,102.31,102.2,102.21,17017.65581791108,50.5352,50.5896,50.5352,50.5402,17017.6558
2011-04-15 14:40:00,102.21,102.25,102.13,102.24,12231.440119123588,50.5402,50.56,50.5006,50.555,12231.4401
2011-04-15 14:45:00,102.24,102.31,102.12,102.16,15954.052329291637,50.555,50.5896,50.4957,50.5154,15954.0523
2011-04-15 14:50:00,102.16,102.27,102.16,102.27,7764.30546692193,50.5154,50.5698,50.5154,50.5698,7764.3055
2011-04-15 14:55:00,102.28,102.28,102.21,102.27,8508.82790895554,50.5748,50.5748,50.5402,50.5698,8508.8279
2011-04-15 15:00:00,102.26,102.27,102.15,102.24,10316.953839608592,50.5649,50.5698,50.5105,50.555,10316.9538
2011-04-15 15:05:00,102.23,102.25,102.19,102.22,8615.188257817485,50.5501,50.56,50.5303,50.5451,8615.1883
2011-04-15 15:10:00,102.22,102.23,102.14,102.19,12550.521165709422,50.5451,50.5501,50.5056,50.5303,12550.5212
2011-04-15 15:15:00,102.18,102.24,102.12,102.24,16698.574771325246,50.5253,50.555,50.4957,50.555,16698.5748
2011-04-15 15:20:00,102.25,102.25,102.12,102.15,13401.403956604976,50.56,50.56,50.4957,50.5105,13401.404
2011-04-15 15:25:00,102.17,102.2,102.12,102.19,23505.63709848968,50.5204,50.5352,50.4957,50.5303,23505.6371
2011-04-15 15:30:00,102.2,102.2,102.07,102.07,36056.1582641991,50.5352,50.5352,50.4709,50.4709,36056.1583
2011-04-15 15:35:00,102.08,102.11,101.99,102.02,33609.87024037438,50.4759,50.4907,50.4314,50.4462,33609.8702
2011-04-15 15:40:00,102.02,102.1,101.96,101.99,27121.888959795782,50.4462,50.4858,50.4166,50.4314,27121.889
2011-04-15 15:45:00,101.99,102.12,101.99,102.09,41161.455009572426,50.4314,50.4957,50.4314,50.4808,41161.455
2011-04-15 15:50:00,102.09,102.12,102.04,102.07,40204.21186981493,50.4808,50.4957,50.4561,50.4709,40204.2119
2011-04-15 15:55:00,102.07,102.22,102.06,102.18,100510.52967453732,50.4709,50.5451,50.466,50.5253,100510.5297
2011-04-18 09:30:00,101.71,101.71,101.07,101.07,23399.276749627734,50.2929,50.2929,49.9765,49.9765,23399.2767
2011-04-18 09:35:00,101.07,101.43,101.05,101.36,8189.746862369707,49.9765,50.1545,49.9666,50.1199,8189.7469
2011-04-18 09:40:00,101.29,101.33,100.94,100.96,14890.448840672196,50.0853,50.105,49.9122,49.9221,14890.4488
2011-04-18 09:45:00,100.91,101.29,100.91,101.29,26058.285471176343,49.8974,50.0853,49.8974,50.0853,26058.2855
2011-04-18 09:50:00,101.29,101.31,101.15,101.18,23931.078493937457,50.0853,50.0951,50.016,50.0309,23931.0785
2011-04-18 09:55:00,101.19,101.43,101.18,101.18,24781.96128483301,50.0358,50.1545,50.0309,50.0309,24781.9613
2011-04-18 10:00:00,101.18,101.38,101.06,101.33,18719.421399702187,50.0309,50.1298,49.9715,50.105,18719.4214
2011-04-18 10:05:00,101.31,101.38,101.15,101.27,24356.519889385232,50.0951,50.1298,50.016,50.0754,24356.5199
2011-04-18 10:10:00,101.22,101.49,101.21,101.27,28291.85279727717,50.0506,50.1842,50.0457,50.0754,28291.8528
2011-04-18 10:15:00,101.28,101.39,101.19,101.31,16592.214422463305,50.0803,50.1347,50.0358,50.0951,16592.2144
2011-04-18 10:20:00,101.3,101.58,101.3,101.43,29355.456285896613,50.0902,50.2287,50.0902,50.1545,29355.4563
2011-04-18 10:25:00,101.41,101.43,101.2,101.28,8827.908955541372,50.1446,50.1545,50.0408,50.0803,8827.909
2011-04-18 10:30:00,101.26,101.45,101.2,101.32,6594.341629440543,50.0704,50.1644,50.0408,50.1001,6594.3416
2011-04-18 10:35:00,101.32,101.42,101.32,101.34,3935.332907891937,50.1001,50.1495,50.1001,50.11,3935.3329
2011-04-18 10:40:00,101.34,101.39,101.21,101.21,5105.296745373324,50.11,50.1347,50.0457,50.0457,5105.2967
2011-04-18 10:45:00,101.2,101.27,101.17,101.18,22122.952563284405,50.0408,50.0754,50.0259,50.0309,22122.9526
2011-04-18 10:50:00,101.19,101.27,101.14,101.25,13082.322910019142,50.0358,50.0754,50.0111,50.0655,13082.3229
2011-04-18 10:55:00,101.26,101.26,101.09,101.16,6594.341629440543,50.0704,50.0704,49.9864,50.021,6594.3416
2011-04-18 11:00:00,101.15,101.18,101.11,101.14,15954.052329291637,50.016,50.0309,49.9963,50.0111,15954.0523
2011-04-18 11:05:00,101.14,101.21,101.1,101.14,13401.403956604976,50.0111,50.0457,49.9913,50.0111,13401.404
2011-04-18 11:10:00,101.15,101.27,101.11,101.14,6168.900233992767,50.016,50.0754,49.9963,50.0111,6168.9002
2011-04-18 11:15:00,101.17,101.34,101.17,101.25,6275.260582854711,50.0259,50.11,50.0259,50.0655,6275.2606
2011-04-18 11:20:00,101.22,101.33,101.17,101.22,18400.34035311636,50.0506,50.105,50.0259,50.0506,18400.3404
2011-04-18 11:25:00,101.26,101.3,101.2,101.23,11593.278025951924,50.0704,50.0902,50.0408,50.0556,11593.278
2011-04-18 11:30:00,101.25,101.29,101.1,101.21,8508.82790895554,50.0655,50.0853,49.9913,50.0457,8508.8279
2011-04-18 11:35:00,101.19,101.31,101.16,101.19,6168.900233992767,50.0358,50.0951,50.021,50.0358,6168.9002
2011-04-18 11:40:00,101.2,101.22,101.07,101.17,8083.386513507763,50.0408,50.0506,49.9765,50.0259,8083.3865
2011-04-18 11:45:00,101.16,101.21,101.15,101.17,6807.062327164432,50.021,50.0457,50.016,50.0259,6807.0623
2011-04-18 11:50:00,101.21,101.36,101.19,101.36,12763.24186343331,50.0457,50.1199,50.0358,50.1199,12763.2419
2011-04-18 11:55:00,101.36,101.38,101.26,101.33,8934.269304403317,50.1199,50.1298,50.0704,50.105,8934.2693
2011-04-18 12:00:00,101.33,101.33,101.2,101.27,6275.260582854711,50.105,50.105,50.0408,50.0754,6275.2606
2011-04-18 12:05:00,101.28,101.29,101.18,101.21,21697.511167836627,50.0803,50.0853,50.0309,50.0457,21697.5112
2011-04-18 12:10:00,101.21,101.3,101.17,101.25,14358.647096362474,50.0457,50.0902,50.0259,50.0655,14358.6471
2011-04-18 12:15:00,101.25,101.26,101.22,101.23,3616.251861306104,50.0655,50.0704,50.0506,50.0556,3616.2519
2011-04-18 12:20:00,101.23,101.23,101.15,101.21,7764.30546692193,50.0556,50.0556,50.016,50.0457,7764.3055
2011-04-18 12:25:00,101.15,101.2,101.09,101.2,8934.269304403317,50.016,50.0408,49.9864,50.0408,8934.2693
2011-04-18 12:30:00,101.19,101.21,101.12,101.17,6381.620931716655,50.0358,50.0457,50.0012,50.0259,6381.6209
2011-04-18 12:35:00,101.17,101.3,101.17,101.25,21165.709423526907,50.0259,50.0902,50.0259,50.0655,21165.7094
2011-04-18 12:40:00,101.24,101.27,101.18,101.26,4679.855349925547,50.0605,50.0754,50.0309,50.0704,4679.8553
2011-04-18 12:45:00,101.26,101.28,101.24,101.28,3297.170814720272,50.0704,50.0803,50.0605,50.0803,3297.1708
2011-04-18 12:50:00,101.29,101.29,101.2,101.22,4998.93639651138,50.0853,50.0853,50.0408,50.0506,4998.9364
2011-04-18 12:55:00,101.22,101.29,101.22,101.23,6275.260582854711,50.0506,50.0853,50.0506,50.0556,6275.2606
2011-04-18 13:00:00,101.19,101.26,101.19,101.25,6594.341629440543,50.0358,50.0704,50.0358,50.0655,6594.3416
2011-04-18 13:05:00,101.25,101.25,101.19,101.19,5424.377791959157,50.0655,50.0655,50.0358,50.0358,5424.3778
2011-04-18 13:10:00,101.19,101.19,101.02,101.06,3616.251861306104,50.0358,50.0358,49.9517,49.9715,3616.2519
2011-04-18 13:15:00,101.06,101.17,101.0,101.16,11061.476281642204,49.9715,50.0259,49.9419,50.021,11061.4763
2011-04-18 13:20:00,101.16,101.25,101.16,101.21,10742.395235056369,50.021,50.0655,50.021,50.0457,10742.3952
2011-04-18 13:25:00,101.21,101.26,101.13,101.13,6062.539885130822,50.0457,50.0704,50.0061,50.0061,6062.5399
2011-04-18 13:30:00,101.13,101.22,101.13,101.21,5956.179536268878,50.0061,50.0506,50.0061,50.0457,5956.1795
2011-04-18 13:35:00,101.21,101.26,101.19,101.19,2765.36907041055,50.0457,50.0704,50.0358,50.0358,2765.3691
2011-04-18 13:40:00,101.15,101.21,101.07,101.21,5956.179536268878,50.016,50.0457,49.9765,50.0457,5956.1795
2011-04-18 13:45:00,101.21,101.23,101.17,101.2,3722.612210168049,50.0457,50.0556,50.0259,50.0408,3722.6122
2011-04-18 13:50:00,101.24,101.38,101.2,101.33,8402.467560093595,50.0605,50.1298,50.0408,50.105,8402.4676
2011-04-18 13:55:00,101.32,101.4,101.31,101.34,5318.017443097213,50.1001,50.1396,50.0951,50.11,5318.0174
2011-04-18 14:00:00,101.33,101.33,101.25,101.28,5318.017443097213,50.105,50.105,50.0655,50.0803,5318.0174
2011-04-18 14:05:00,101.27,101.34,101.25,101.34,3935.332907891937,50.0754,50.11,50.0655,50.11,3935.3329
2011-04-18 14:10:00,101.34,101.37,101.27,101.37,4998.93639651138,50.11,50.1248,50.0754,50.1248,4998.9364
2011-04-18 14:15:00,101.36,101.37,101.28,101.31,6275.260582854711,50.1199,50.1248,50.0803,50.0951,6275.2606
2011-04-18 14:20:00,101.29,101.4,101.27,101.4,12231.440119123588,50.0853,50.1396,50.0754,50.1396,12231.4401
2011-04-18 14:25:00,101.43,101.44,101.37,101.4,3509.89151244416,50.1545,50.1594,50.1248,50.1396,3509.8915
2011-04-18 14:30:00,101.4,101.43,101.37,101.38,4467.134652201658,50.1396,50.1545,50.1248,50.1298,4467.1347
2011-04-18 14:35:00,101.37,101.53,101.37,101.53,6275.260582854711,50.1248,50.2039,50.1248,50.2039,6275.2606
2011-04-18 14:40:00,101.55,101.62,101.5,101.6,19570.30419059774,50.2138,50.2484,50.1891,50.2385,19570.3042
2011-04-18 14:45:00,101.59,101.72,101.59,101.66,16592.214422463305,50.2336,50.2979,50.2336,50.2682,16592.2144
2011-04-18 14:50:00,101.63,101.67,101.54,101.63,7445.224420336098,50.2534,50.2732,50.2089,50.2534,7445.2244
2011-04-18 14:55:00,101.65,101.7,101.6,101.66,10104.233141884704,50.2633,50.288,50.2385,50.2682,10104.2331
2011-04-18 15:00:00,101.66,101.66,101.54,101.54,7764.30546692193,50.2682,50.2682,50.2089,50.2089,7764.3055
2011-04-18 15:05:00,101.58,101.63,101.43,101.47,10742.395235056369,50.2287,50.2534,50.1545,50.1743,10742.3952
2011-04-18 15:10:00,101.45,101.54,101.42,101.53,10955.115932780258,50.1644,50.2089,50.1495,50.2039,10955.1159
2011-04-18 15:15:00,101.52,101.78,101.5,101.7,13082.322910019142,50.199,50.3275,50.1891,50.288,13082.3229
2011-04-18 15:20:00,101.71,101.8,101.66,101.75,18293.98000425441,50.2929,50.3374,50.2682,50.3127,18293.98
2011-04-18 15:25:00,101.72,101.75,101.67,101.68,13401.403956604976,50.2979,50.3127,50.2732,50.2781,13401.404
2011-04-18 15:30:00,101.7,101.77,101.67,101.73,12018.7194213997,50.288,50.3226,50.2732,50.3028,12018.7194
2011-04-18 15:35:00,101.74,101.88,101.73,101.79,51797.48989576685,50.3078,50.377,50.3028,50.3325,51797.4899
2011-04-18 15:40:00,101.78,101.81,101.7,101.7,27653.690704105506,50.3275,50.3424,50.288,50.288,27653.6907
2011-04-18 15:45:00,101.69,101.76,101.58,101.64,45628.58966177408,50.283,50.3177,50.2287,50.2583,45628.5897
2011-04-18 15:50:00,101.64,101.75,101.57,101.67,51584.76919804296,50.2583,50.3127,50.2237,50.2732,51584.7692
2011-04-18 15:55:00,101.67,101.7,101.56,101.59,136034.88619442668,50.2732,50.288,50.2188,50.2336,136034.8862
2011-04-19 09:30:00,101.61,101.96,101.61,101.71,18293.98000425441,50.2435,50.4166,50.2435,50.2929,18293.98
2011-04-19 09:35:00,101.71,101.8,101.55,101.77,14145.926398638583,50.2929,50.3374,50.2138,50.3226,14145.9264
2011-04-19 09:40:00,101.77,102.01,101.74,101.95,20314.82663263136,50.3226,50.4413,50.3078,50.4116,20314.8266
2011-04-19 09:45:00,101.95,101.96,101.73,101.8,22335.67326100829,50.4116,50.4166,50.3028,50.3374,22335.6733
2011-04-19 09:50:00,101.77,101.79,101.57,101.65,45628.58966177408,50.3226,50.3325,50.2237,50.2633,45628.5897
2011-04-19 09:55:00,101.65,101.79,101.61,101.73,15954.052329291637,50.2633,50.3325,50.2435,50.3028,15954.0523
2011-04-19 10:00:00,101.74,101.99,101.74,101.95,21803.87151669857,50.3078,50.4314,50.3078,50.4116,21803.8715
2011-04-19 10:05:00,101.9,102.06,101.82,102.0,12337.800467985531,50.3869,50.466,50.3473,50.4363,12337.8005
2011-04-19 10:10:00,101.99,102.12,101.95,102.04,19144.86279514997,50.4314,50.4957,50.4116,50.4561,19144.8628
2011-04-19 10:15:00,102.04,102.17,102.04,102.14,9253.350350989149,50.4561,50.5204,50.4561,50.5056,9253.3504
2011-04-19 10:20:00,102.14,102.23,102.03,102.18,10210.593490746647,50.5056,50.5501,50.4512,50.5253,10210.5935
2011-04-19 10:25:00,102.22,102.27,102.19,102.24,9466.071048713038,50.5451,50.5698,50.5303,50.555,9466.071
2011-04-19 10:30:00,102.24,102.27,101.98,101.99,17443.09721335886,50.555,50.5698,50.4264,50.4314,17443.0972
2011-04-19 10:35:00,102.0,102.07,101.9,101.9,18506.700701978298,50.4363,50.4709,50.3869,50.3869,18506.7007
2011-04-19 10:40:00,101.87,101.96,101.78,101.79,10104.233141884704,50.3721,50.4166,50.3275,50.3325,10104.2331
2011-04-19 10:45:00,101.77,101.81,101.66,101.77,22016.59221442246,50.3226,50.3424,50.2682,50.3226,22016.5922
2011-04-19 10:50:00,101.76,101.77,101.69,101.69,9359.710699851094,50.3177,50.3226,50.283,50.283,9359.7107
2011-04-19 10:55:00,101.73,101.81,101.71,101.75,17549.4575622208,50.3028,50.3424,50.2929,50.3127,17549.4576
2011-04-19 11:00:00,101.75,101.78,101.52,101.56,18932.14209742608,50.3127,50.3275,50.199,50.2188,18932.1421
2011-04-19 11:05:00,101.57,101.6,101.49,101.6,18506.700701978298,50.2237,50.2385,50.1842,50.2385,18506.7007
2011-04-19 11:10:00,101.56,101.61,101.5,101.59,12656.881514571363,50.2188,50.2435,50.1891,50.2336,12656.8815
2011-04-19 11:15:00,101.61,101.65,101.5,101.54,12018.7194213997,50.2435,50.2633,50.1891,50.2089,12018.7194
2011-04-19 11:20:00,101.53,101.56,101.47,101.52,11805.998723675812,50.2039,50.2188,50.1743,50.199,11805.9987
2011-04-19 11:25:00,101.49,101.53,101.41,101.45,9572.431397574985,50.1842,50.2039,50.1446,50.1644,9572.4314
2011-04-19 11:30:00,101.45,101.52,101.4,101.52,6700.701978302488,50.1644,50.199,50.1396,50.199,6700.702
2011-04-19 11:35:00,101.59,101.64,101.54,101.61,15634.971282705805,50.2336,50.2583,50.2089,50.2435,15634.9713
2011-04-19 11:40:00,101.59,101.59,101.41,101.43,6807.062327164432,50.2336,50.2336,50.1446,50.1545,6807.0623
2011-04-19 11:45:00,101.43,101.44,101.35,101.36,4892.576047649435,50.1545,50.1594,50.1149,50.1199,4892.576
2011-04-19 11:50:00,101.37,101.37,101.29,101.35,7764.30546692193,50.1248,50.1248,50.0853,50.1149,7764.3055
2011-04-19 11:55:00,101.37,101.37,101.22,101.22,4679.855349925547,50.1248,50.1248,50.0506,50.0506,4679.8553
2011-04-19 12:00:00,101.23,101.27,101.09,101.27,23399.276749627734,50.0556,50.0754,49.9864,50.0754,23399.2767
2011-04-19 12:05:00,101.26,101.31,101.2,101.21,11380.557328228037,50.0704,50.0951,50.0408,50.0457,11380.5573
2011-04-19 12:10:00,101.23,101.39,101.23,101.39,6594.341629440543,50.0556,50.1347,50.0556,50.1347,6594.3416
2011-04-19 12:15:00,101.37,101.41,101.31,101.36,6487.9812805786,50.1248,50.1446,50.0951,50.1199,6487.9813
2011-04-19 12:20:00,101.36,101.42,101.33,101.39,4573.495001063603,50.1199,50.1495,50.105,50.1347,4573.495
2011-04-19 12:25:00,101.38,101.48,101.3,101.44,8296.107211231652,50.1298,50.1792,50.0902,50.1594,8296.1072
2011-04-19 12:30:00,101.44,101.51,101.41,101.47,12444.160816847478,50.1594,50.194,50.1446,50.1743,12444.1608
2011-04-19 12:35:00,101.48,101.55,101.47,101.55,6381.620931716655,50.1792,50.2138,50.1743,50.2138,6381.6209
2011-04-19 12:40:00,101.55,101.62,101.49,101.58,15847.691980429694,50.2138,50.2484,50.1842,50.2287,15847.692
2011-04-19 12:45:00,101.55,101.62,101.5,101.56,18293.98000425441,50.2138,50.2484,50.1891,50.2188,18293.98
2011-04-19 12:50:00,101.58,101.64,101.57,101.61,9146.990002127206,50.2287,50.2583,50.2237,50.2435,9146.99
2011-04-19 12:55:00,101.63,101.64,101.54,101.56,8189.746862369707,50.2534,50.2583,50.2089,50.2188,8189.7469
2011-04-19 13:00:00,101.57,101.62,101.54,101.57,14677.728142948306,50.2237,50.2484,50.2089,50.2237,14677.7281
2011-04-19 13:05:00,101.59,101.61,101.54,101.58,9146.990002127206,50.2336,50.2435,50.2089,50.2287,9146.99
2011-04-19 13:10:00,101.58,101.6,101.54,101.58,6913.422676026376,50.2287,50.2385,50.2089,50.2287,6913.4227
2011-04-19 13:15:00,101.57,101.6,101.56,101.56,6913.422676026376,50.2237,50.2385,50.2188,50.2188,6913.4227
2011-04-19 13:20:00,101.56,101.7,101.54,101.65,17974.898957668578,50.2188,50.288,50.2089,50.2633,17974.899
2011-04-19 13:25:00,101.63,101.68,101.54,101.56,13507.76430546692,50.2534,50.2781,50.2089,50.2188,13507.7643
2011-04-19 13:30:00,101.54,101.65,101.54,101.59,10742.395235056369,50.2089,50.2633,50.2089,50.2336,10742.3952
2011-04-19 13:35:00,101.57,101.64,101.55,101.62,6700.701978302488,50.2237,50.2583,50.2138,50.2484,6700.702
2011-04-19 13:40:00,101.62,101.76,101.62,101.76,14465.007445224415,50.2484,50.3177,50.2484,50.3177,14465.0074
2011-04-19 13:45:00,101.76,101.79,101.68,101.74,6594.341629440543,50.3177,50.3325,50.2781,50.3078,6594.3416
2011-04-19 13:50:00,101.78,101.89,101.76,101.84,6381.620931716655,50.3275,50.3819,50.3177,50.3572,6381.6209
2011-04-19 13:55:00,101.85,101.88,101.82,101.86,6275.260582854711,50.3622,50.377,50.3473,50.3671,6275.2606
2011-04-19 14:00:00,101.85,101.9,101.83,101.86,7657.945118059986,50.3622,50.3869,50.3523,50.3671,7657.9451
2011-04-19 14:05:00,101.86,101.9,101.83,101.9,5956.179536268878,50.3671,50.3869,50.3523,50.3869,5956.1795
2011-04-19 14:10:00,101.87,101.96,101.86,101.95,8083.386513507763,50.3721,50.4166,50.3671,50.4116,8083.3865
2011-04-19 14:15:00,101.95,101.96,101.89,101.91,9678.791746436927,50.4116,50.4166,50.3819,50.3918,9678.7917
2011-04-19 14:20:00,101.92,101.95,101.86,101.94,12231.440119123588,50.3968,50.4116,50.3671,50.4067,12231.4401
2011-04-19 14:25:00,101.92,101.97,101.86,101.95,17868.538608806633,50.3968,50.4215,50.3671,50.4116,17868.5386
2011-04-19 14:30:00,101.95,101.96,101.86,101.89,10529.67453733248,50.4116,50.4166,50.3671,50.3819,10529.6745
2011-04-19 14:35:00,101.88,101.9,101.82,101.85,11061.476281642204,50.377,50.3869,50.3473,50.3622,11061.4763
2011-04-19 14:40:00,101.83,101.9,101.82,101.89,6381.620931716655,50.3523,50.3869,50.3473,50.3819,6381.6209
2011-04-19 14:45:00,101.9,101.92,101.8,101.81,8083.386513507763,50.3869,50.3968,50.3374,50.3424,8083.3865
2011-04-19 14:50:00,101.83,101.84,101.72,101.8,17230.37651563497,50.3523,50.3572,50.2979,50.3374,17230.3765
2011-04-19 14:55:00,101.77,101.79,101.65,101.67,26058.285471176343,50.3226,50.3325,50.2633,50.2732,26058.2855
2011-04-19 15:00:00,101.67,101.8,101.66,101.8,18293.98000425441,50.2732,50.3374,50.2682,50.3374,18293.98
2011-04-19 15:05:00,101.8,101.94,101.8,101.92,13933.205700914696,50.3374,50.4067,50.3374,50.3968,13933.2057
2011-04-19 15:10:00,101.93,101.93,101.86,101.88,12231.440119123588,50.4017,50.4017,50.3671,50.377,12231.4401
2011-04-19 15:15:00,101.88,101.88,101.76,101.76,13933.205700914696,50.377,50.377,50.3177,50.3177,13933.2057
2011-04-19 15:20:00,101.76,101.81,101.67,101.81,12656.881514571363,50.3177,50.3424,50.2732,50.3424,12656.8815
2011-04-19 15:25:00,101.8,101.82,101.74,101.74,12656.881514571363,50.3374,50.3473,50.3078,50.3078,12656.8815
2011-04-19 15:30:00,101.74,101.8,101.74,101.75,13720.485003190808,50.3078,50.3374,50.3078,50.3127,13720.485
2011-04-19 15:35:00,101.77,101.84,101.76,101.83,15847.691980429694,50.3226,50.3572,50.3177,50.3523,15847.692
2011-04-19 15:40:00,101.82,101.86,101.79,101.85,28823.654541586893,50.3473,50.3671,50.3325,50.3622,28823.6545
2011-04-19 15:45:00,101.82,101.93,101.8,101.81,56370.98489683045,50.3473,50.4017,50.3374,50.3424,56370.9849
2011-04-19 15:50:00,101.81,101.82,101.72,101.75,49989.3639651138,50.3424,50.3473,50.2979,50.3127,49989.364
2011-04-19 15:55:00,101.74,101.93,101.73,101.84,98702.40374388426,50.3078,50.4017,50.3028,50.3572,98702.4037
2011-04-20 09:30:00,103.08,103.08,102.1,102.17,28930.014890448834,50.9704,50.9704,50.4858,50.5204,28930.0149
2011-04-20 09:35:00,102.19,102.24,101.91,102.09,16911.295469049135,50.5303,50.555,50.3918,50.4808,16911.2955
2011-04-20 09:40:00,102.04,102.1,101.77,101.95,34248.03233354605,50.4561,50.4858,50.3226,50.4116,34248.0323
2011-04-20 09:45:00,101.86,101.89,101.72,101.74,24356.519889385232,50.3671,50.3819,50.2979,50.3078,24356.5199
2011-04-20 09:50:00,101.76,101.93,101.67,101.89,22229.31291214635,50.3177,50.4017,50.2732,50.3819,22229.3129
2011-04-20 09:55:00,101.89,102.02,101.8,101.9,38927.88768347159,50.3819,50.4462,50.3374,50.3869,38927.8877
2011-04-20 10:00:00,101.9,102.28,101.89,102.24,31801.74430972133,50.3869,50.5748,50.3819,50.555,31801.7443
2011-04-20 10:05:00,102.27,102.34,102.17,102.31,13507.76430546692,50.5698,50.6045,50.5204,50.5896,13507.7643
2011-04-20 10:10:00,102.27,102.37,102.25,102.33,13826.845352052753,50.5698,50.6193,50.56,50.5995,13826.8454
2011-04-20 10:15:00,102.39,102.59,102.35,102.55,14465.007445224415,50.6292,50.7281,50.6094,50.7083,14465.0074
2011-04-20 10:20:00,102.55,102.61,102.45,102.45,18825.78174856413,50.7083,50.738,50.6588,50.6588,18825.7817
2011-04-20 10:25:00,102.49,102.57,102.44,102.54,16804.93512018719,50.6786,50.7182,50.6539,50.7033,16804.9351
2011-04-20 10:30:00,102.55,102.61,102.49,102.61,14465.007445224415,50.7083,50.738,50.6786,50.738,14465.0074
2011-04-20 10:35:00,102.59,102.59,102.54,102.59,12231.440119123588,50.7281,50.7281,50.7033,50.7281,12231.4401
2011-04-20 10:40:00,102.61,102.67,102.57,102.66,7657.945118059986,50.738,50.7676,50.7182,50.7627,7657.9451
2011-04-20 10:45:00,102.67,102.71,102.63,102.71,10848.755583918311,50.7676,50.7874,50.7479,50.7874,10848.7556
2011-04-20 10:50:00,102.68,102.77,102.59,102.72,9572.431397574985,50.7726,50.8171,50.7281,50.7924,9572.4314
2011-04-20 10:55:00,102.72,102.75,102.68,102.73,10529.67453733248,50.7924,50.8072,50.7726,50.7973,10529.6745
2011-04-20 11:00:00,102.73,102.74,102.62,102.63,6913.422676026376,50.7973,50.8022,50.7429,50.7479,6913.4227
2011-04-20 11:05:00,102.63,102.71,102.61,102.68,9146.990002127206,50.7479,50.7874,50.738,50.7726,9146.99
2011-04-20 11:10:00,102.65,102.66,102.59,102.65,11699.638374813869,50.7577,50.7627,50.7281,50.7577,11699.6384
2011-04-20 11:15:00,102.68,102.75,102.64,102.67,13082.322910019142,50.7726,50.8072,50.7528,50.7676,13082.3229
2011-04-20 11:20:00,102.68,102.76,102.62,102.72,7445.224420336098,50.7726,50.8121,50.7429,50.7924,7445.2244
2011-04-20 11:25:00,102.73,102.74,102.67,102.74,9146.990002127206,50.7973,50.8022,50.7676,50.8022,9146.99
2011-04-20 11:30:00,102.76,102.79,102.69,102.7,10423.314188470536,50.8121,50.827,50.7775,50.7825,10423.3142
2011-04-20 11:35:00,102.72,102.74,102.68,102.72,3616.251861306104,50.7924,50.8022,50.7726,50.7924,3616.2519
2011-04-20 11:40:00,102.73,102.78,102.69,102.78,16911.295469049135,50.7973,50.822,50.7775,50.822,16911.2955
2011-04-20 11:45:00,102.75,102.82,102.74,102.78,8615.188257817485,50.8072,50.8418,50.8022,50.822,8615.1883
2011-04-20 11:50:00,102.77,102.85,102.73,102.84,7338.864071474153,50.8171,50.8566,50.7973,50.8517,7338.8641
2011-04-20 11:55:00,102.86,102.92,102.81,102.81,11912.359072537756,50.8616,50.8912,50.8369,50.8369,11912.3591
2011-04-20 12:00:00,102.82,102.82,102.74,102.78,9040.62965326526,50.8418,50.8418,50.8022,50.822,9040.6297
2011-04-20 12:05:00,102.78,102.85,102.77,102.79,6381.620931716655,50.822,50.8566,50.8171,50.827,6381.6209
2011-04-20 12:10:00,102.78,102.78,102.69,102.77,8189.746862369707,50.822,50.822,50.7775,50.8171,8189.7469
2011-04-20 12:15:00,102.75,102.78,102.73,102.78,5849.819187406933,50.8072,50.822,50.7973,50.822,5849.8192
2011-04-20 12:20:00,102.78,102.85,102.75,102.82,5956.179536268878,50.822,50.8566,50.8072,50.8418,5956.1795
2011-04-20 12:25:00,102.82,102.89,102.8,102.82,4360.774303339715,50.8418,50.8764,50.8319,50.8418,4360.7743
2011-04-20 12:30:00,102.83,102.9,102.77,102.86,15954.052329291637,50.8467,50.8814,50.8171,50.8616,15954.0523
2011-04-20 12:35:00,102.86,102.9,102.82,102.87,6913.422676026376,50.8616,50.8814,50.8418,50.8665,6913.4227
2011-04-20 12:40:00,102.9,102.95,102.86,102.95,12018.7194213997,50.8814,50.9061,50.8616,50.9061,12018.7194
2011-04-20 12:45:00,102.92,102.95,102.81,102.81,15103.169538396083,50.8912,50.9061,50.8369,50.8369,15103.1695
2011-04-20 12:50:00,102.83,102.92,102.83,102.92,7126.143373750265,50.8467,50.8912,50.8467,50.8912,7126.1434
2011-04-20 12:55:00,102.9,102.9,102.79,102.9,8402.467560093595,50.8814,50.8814,50.827,50.8814,8402.4676
2011-04-20 13:00:00,102.88,102.88,102.7,102.82,11486.91767708998,50.8715,50.8715,50.7825,50.8418,11486.9177
2011-04-20 13:05:00,102.8,102.88,102.79,102.85,2978.089768134439,50.8319,50.8715,50.827,50.8566,2978.0898
2011-04-20 13:10:00,102.82,102.85,102.74,102.82,5743.45883854499,50.8418,50.8566,50.8022,50.8418,5743.4588
2011-04-20 13:15:00,102.81,102.84,102.73,102.76,3722.612210168049,50.8369,50.8517,50.7973,50.8121,3722.6122
2011-04-20 13:20:00,102.73,102.83,102.72,102.83,2871.729419272495,50.7973,50.8467,50.7924,50.8467,2871.7294
2011-04-20 13:25:00,102.81,102.85,102.79,102.84,2233.567326100829,50.8369,50.8566,50.827,50.8517,2233.5673
2011-04-20 13:30:00,102.78,102.82,102.75,102.75,3297.170814720272,50.822,50.8418,50.8072,50.8072,3297.1708
2011-04-20 13:35:00,102.74,102.76,102.68,102.76,4148.053605615826,50.8022,50.8121,50.7726,50.8121,4148.0536
2011-04-20 13:40:00,102.77,102.8,102.74,102.77,4254.41395447777,50.8171,50.8319,50.8022,50.8171,4254.414
2011-04-20 13:45:00,102.77,102.77,102.72,102.74,4360.774303339715,50.8171,50.8171,50.7924,50.8022,4360.7743
2011-04-20 13:50:00,102.75,102.84,102.75,102.82,10210.593490746647,50.8072,50.8517,50.8072,50.8418,10210.5935
2011-04-20 13:55:00,102.85,102.89,102.8,102.85,4786.215698787491,50.8566,50.8764,50.8319,50.8566,4786.2157
2011-04-20 14:00:00,102.86,102.89,102.81,102.82,6487.9812805786,50.8616,50.8764,50.8369,50.8418,6487.9813
2011-04-20 14:05:00,102.82,102.82,102.72,102.77,11699.638374813869,50.8418,50.8418,50.7924,50.8171,11699.6384
2011-04-20 14:10:00,102.77,102.83,102.74,102.75,7870.665815783875,50.8171,50.8467,50.8022,50.8072,7870.6658
2011-04-20 14:15:00,102.75,102.91,102.75,102.91,7764.30546692193,50.8072,50.8863,50.8072,50.8863,7764.3055
2011-04-20 14:20:00,102.9,102.91,102.77,102.79,13614.124654328863,50.8814,50.8863,50.8171,50.827,13614.1247
2011-04-20 14:25:00,102.79,102.85,102.76,102.78,11912.359072537756,50.827,50.8566,50.8121,50.822,11912.3591
2011-04-20 14:30:00,102.79,102.85,102.75,102.85,12869.602212295256,50.827,50.8566,50.8072,50.8566,12869.6022
2011-04-20 14:35:00,102.86,102.92,102.78,102.83,14145.926398638583,50.8616,50.8912,50.822,50.8467,14145.9264
2011-04-20 14:40:00,102.85,102.93,102.81,102.86,14571.367794086362,50.8566,50.8962,50.8369,50.8616,14571.3678
2011-04-20 14:45:00,102.86,102.88,102.77,102.8,9146.990002127206,50.8616,50.8715,50.8171,50.8319,9146.99
2011-04-20 14:50:00,102.82,102.84,102.77,102.81,5743.45883854499,50.8418,50.8517,50.8171,50.8369,5743.4588
2011-04-20 14:55:00,102.8,102.85,102.79,102.84,10742.395235056369,50.8319,50.8566,50.827,50.8517,10742.3952
2011-04-20 15:00:00,102.83,102.86,102.77,102.77,17230.37651563497,50.8467,50.8616,50.8171,50.8171,17230.3765
2011-04-20 15:05:00,102.79,102.87,102.78,102.86,13614.124654328863,50.827,50.8665,50.822,50.8616,13614.1247
2011-04-20 15:10:00,102.86,102.9,102.81,102.85,12550.521165709422,50.8616,50.8814,50.8369,50.8566,12550.5212
2011-04-20 15:15:00,102.83,102.9,102.81,102.86,15954.052329291637,50.8467,50.8814,50.8369,50.8616,15954.0523
2011-04-20 15:20:00,102.85,102.88,102.79,102.88,16273.13337587747,50.8566,50.8715,50.827,50.8715,16273.1334
2011-04-20 15:25:00,102.86,102.96,102.83,102.89,28717.29419272495,50.8616,50.911,50.8467,50.8764,28717.2942
2011-04-20 15:30:00,102.89,102.89,102.82,102.86,11486.91767708998,50.8764,50.8764,50.8418,50.8616,11486.9177
2011-04-20 15:35:00,102.85,102.93,102.8,102.93,17017.65581791108,50.8566,50.8962,50.8319,50.8962,17017.6558
2011-04-20 15:40:00,102.93,103.01,102.92,103.0,31269.94256541161,50.8962,50.9358,50.8912,50.9308,31269.9426
2011-04-20 15:45:00,103.01,103.04,102.9,102.92,43075.94128908742,50.9358,50.9506,50.8814,50.8912,43075.9413
2011-04-20 15:50:00,102.92,102.99,102.89,102.94,34035.31163582216,50.8912,50.9259,50.8764,50.9011,34035.3116
2011-04-20 15:55:00,102.96,103.06,102.9,103.02,125930.653052542,50.911,50.9605,50.8814,50.9407,125930.6531
2011-04-21 09:30:00,103.42,103.42,102.5,102.63,31801.74430972133,51.1385,51.1385,50.6836,50.7479,31801.7443
2011-04-21 09:35:00,102.56,102.86,102.55,102.86,15209.529887258028,50.7132,50.8616,50.7083,50.8616,15209.5299
2011-04-21 09:40:00,102.85,102.91,102.54,102.8,11912.359072537756,50.8566,50.8863,50.7033,50.8319,11912.3591
2011-04-21 09:45:00,102.75,102.79,102.67,102.73,9997.87279302276,50.8072,50.827,50.7676,50.7973,9997.8728
2011-04-21 09:50:00,102.75,102.86,102.59,102.75,13082.322910019142,50.8072,50.8616,50.7281,50.8072,13082.3229
2011-04-21 09:55:00,102.73,102.81,102.73,102.77,7019.78302488832,50.7973,50.8369,50.7973,50.8171,7019.783
2011-04-21 10:00:00,102.79,102.84,102.49,102.7,33928.95128696022,50.827,50.8517,50.6786,50.7825,33928.9513
2011-04-21 10:05:00,102.69,102.88,102.67,102.85,10848.755583918311,50.7775,50.8715,50.7676,50.8566,10848.7556
2011-04-21 10:10:00,102.86,102.86,102.75,102.79,5956.179536268878,50.8616,50.8616,50.8072,50.827,5956.1795
2011-04-21 10:15:00,102.79,102.89,102.75,102.84,5318.017443097213,50.827,50.8764,50.8072,50.8517,5318.0174
2011-04-21 10:20:00,102.86,103.11,102.84,103.11,11593.278025951924,50.8616,50.9852,50.8517,50.9852,11593.278
2011-04-21 10:25:00,103.11,103.16,102.9,102.9,10316.953839608592,50.9852,51.0099,50.8814,50.8814,10316.9538
2011-04-21 10:30:00,102.93,102.98,102.87,102.93,11593.278025951924,50.8962,50.9209,50.8665,50.8962,11593.278
2011-04-21 10:35:00,102.92,102.97,102.86,102.93,9253.350350989149,50.8912,50.916,50.8616,50.8962,9253.3504
2011-04-21 10:40:00,102.91,103.09,102.91,103.06,17549.4575622208,50.8863,50.9753,50.8863,50.9605,17549.4576
2011-04-21 10:45:00,103.04,103.16,103.04,103.08,7657.945118059986,50.9506,51.0099,50.9506,50.9704,7657.9451
2011-04-21 10:50:00,103.08,103.16,103.01,103.16,9572.431397574985,50.9704,51.0099,50.9358,51.0099,9572.4314
2011-04-21 10:55:00,103.13,103.22,103.12,103.16,19144.86279514997,50.9951,51.0396,50.9901,51.0099,19144.8628
2011-04-21 11:00:00,103.17,103.17,103.11,103.14,8189.746862369707,51.0149,51.0149,50.9852,51.0,8189.7469
2011-04-21 11:05:00,103.14,103.14,103.02,103.05,15847.691980429694,51.0,51.0,50.9407,50.9555,15847.692
2011-04-21 11:10:00,103.08,103.08,103.0,103.03,10529.67453733248,50.9704,50.9704,50.9308,50.9456,10529.6745
2011-04-21 11:15:00,103.03,103.05,102.96,103.0,14784.088491810253,50.9456,50.9555,50.911,50.9308,14784.0885
2011-04-21 11:20:00,103.0,103.01,102.94,102.94,9253.350350989149,50.9308,50.9358,50.9011,50.9011,9253.3504
2011-04-21 11:25:00,102.98,103.22,102.98,103.22,12018.7194213997,50.9209,51.0396,50.9209,51.0396,12018.7194
2011-04-21 11:30:00,103.22,103.36,103.13,103.27,21378.4301212508,51.0396,51.1088,50.9951,51.0643,21378.4301
2011-04-21 11:35:00,103.3,103.41,103.25,103.41,17868.538608806633,51.0791,51.1335,51.0544,51.1335,17868.5386
2011-04-21 11:40:00,103.38,103.5,103.35,103.45,19357.58349287385,51.1187,51.178,51.1039,51.1533,19357.5835
2011-04-21 11:45:00,103.45,103.6,103.43,103.56,12869.602212295256,51.1533,51.2275,51.1434,51.2077,12869.6022
2011-04-21 11:50:00,103.55,103.63,103.46,103.51,40310.57221867687,51.2028,51.2423,51.1583,51.183,40310.5722
2011-04-21 11:55:00,103.51,103.57,103.48,103.5,38289.72559029993,51.183,51.2127,51.1682,51.178,38289.7256
2011-04-21 12:00:00,103.53,103.61,103.44,103.61,5530.738140821101,51.1929,51.2324,51.1484,51.2324,5530.7381
2011-04-21 12:05:00,103.59,103.66,103.57,103.58,6381.620931716655,51.2225,51.2572,51.2127,51.2176,6381.6209
2011-04-21 12:10:00,103.57,103.67,103.57,103.6,4467.134652201658,51.2127,51.2621,51.2127,51.2275,4467.1347
2011-04-21 12:15:00,103.6,103.63,103.44,103.44,38289.72559029993,51.2275,51.2423,51.1484,51.1484,38289.7256
2011-04-21 12:20:00,103.41,103.49,103.37,103.49,6275.260582854711,51.1335,51.1731,51.1138,51.1731,6275.2606
2011-04-21 12:25:00,103.49,103.61,103.47,103.55,12231.440119123588,51.1731,51.2324,51.1632,51.2028,12231.4401
2011-04-21 12:30:00,103.58,103.74,103.56,103.74,12550.521165709422,51.2176,51.2967,51.2077,51.2967,12550.5212
2011-04-21 12:35:00,103.74,103.78,103.68,103.75,15103.169538396083,51.2967,51.3165,51.267,51.3017,15103.1695
2011-04-21 12:40:00,103.74,103.85,103.74,103.85,15103.169538396083,51.2967,51.3511,51.2967,51.3511,15103.1695
2011-04-21 12:45:00,103.82,103.95,103.78,103.79,18081.259306530523,51.3363,51.4006,51.3165,51.3214,18081.2593
2011-04-21 12:50:00,103.79,103.9,103.77,103.81,7870.665815783875,51.3214,51.3758,51.3116,51.3313,7870.6658
2011-04-21 12:55:00,103.8,103.9,103.78,103.79,5318.017443097213,51.3264,51.3758,51.3165,51.3214,5318.0174
2011-04-21 13:00:00,103.78,103.85,103.75,103.85,5637.098489683045,51.3165,51.3511,51.3017,51.3511,5637.0985
2011-04-21 13:05:00,103.83,103.83,103.77,103.82,2765.36907041055,51.3412,51.3412,51.3116,51.3363,2765.3691
2011-04-21 13:10:00,103.82,103.9,103.82,103.88,22761.11465645607,51.3363,51.3758,51.3363,51.3659,22761.1147
2011-04-21 13:15:00,103.86,103.91,103.86,103.9,5956.179536268878,51.3561,51.3808,51.3561,51.3758,5956.1795
2011-04-21 13:20:00,103.9,103.9,103.86,103.87,2871.729419272495,51.3758,51.3758,51.3561,51.361,2871.7294
2011-04-21 13:25:00,103.86,103.89,103.85,103.89,3616.251861306104,51.3561,51.3709,51.3511,51.3709,3616.2519
2011-04-21 13:30:00,103.89,103.9,103.69,103.69,15847.691980429694,51.3709,51.3758,51.272,51.272,15847.692
2011-04-21 13:35:00,103.69,103.69,103.54,103.66,9466.071048713038,51.272,51.272,51.1978,51.2572,9466.071
2011-04-21 13:40:00,103.65,103.69,103.57,103.69,3828.972559029993,51.2522,51.272,51.2127,51.272,3828.9726
2011-04-21 13:45:00,103.69,103.81,103.69,103.78,6168.900233992767,51.272,51.3313,51.272,51.3165,6168.9002
2011-04-21 13:50:00,103.8,103.84,103.79,103.84,3084.450116996384,51.3264,51.3462,51.3214,51.3462,3084.4501
2011-04-21 13:55:00,103.85,103.85,103.81,103.81,2127.206977238885,51.3511,51.3511,51.3313,51.3313,2127.207
2011-04-21 14:00:00,103.83,103.85,103.74,103.8,24462.880238247177,51.3412,51.3511,51.2967,51.3264,24462.8802
2011-04-21 14:05:00,103.77,103.78,103.71,103.78,6594.341629440543,51.3116,51.3165,51.2819,51.3165,6594.3416
2011-04-21 14:10:00,103.78,103.85,103.78,103.85,4041.6932567538815,51.3165,51.3511,51.3165,51.3511,4041.6933
2011-04-21 14:15:00,103.84,103.86,103.84,103.86,5530.738140821101,51.3462,51.3561,51.3462,51.3561,5530.7381
2011-04-21 14:20:00,103.87,103.87,103.83,103.83,2020.8466283769408,51.361,51.361,51.3412,51.3412,2020.8466
2011-04-21 14:25:00,103.84,103.86,103.81,103.84,5637.098489683045,51.3462,51.3561,51.3313,51.3462,5637.0985
2011-04-21 14:30:00,103.84,103.89,103.84,103.88,6168.900233992767,51.3462,51.3709,51.3462,51.3659,6168.9002
2011-04-21 14:35:00,103.88,103.89,103.83,103.83,7019.78302488832,51.3659,51.3709,51.3412,51.3412,7019.783
2011-04-21 14:40:00,103.83,103.87,103.82,103.87,8721.54860667943,51.3412,51.361,51.3363,51.361,8721.5486
2011-04-21 14:45:00,103.85,103.89,103.84,103.85,5637.098489683045,51.3511,51.3709,51.3462,51.3511,5637.0985
2011-04-21 14:50:00,103.85,103.87,103.83,103.85,9040.62965326526,51.3511,51.361,51.3412,51.3511,9040.6297
2011-04-21 14:55:00,103.86,103.87,103.76,103.76,8402.467560093595,51.3561,51.361,51.3066,51.3066,8402.4676
2011-04-21 15:00:00,103.77,103.81,103.75,103.75,16698.574771325246,51.3116,51.3313,51.3017,51.3017,16698.5748
2011-04-21 15:05:00,103.76,103.8,103.76,103.79,10529.67453733248,51.3066,51.3264,51.3066,51.3214,10529.6745
2011-04-21 15:10:00,103.79,103.8,103.77,103.77,12018.7194213997,51.3214,51.3264,51.3116,51.3116,12018.7194
2011-04-21 15:15:00,103.77,103.83,103.74,103.82,6594.341629440543,51.3116,51.3412,51.2967,51.3363,6594.3416
2011-04-21 15:20:00,103.82,103.82,103.75,103.8,13507.76430546692,51.3363,51.3363,51.3017,51.3264,13507.7643
2011-04-21 15:25:00,103.79,103.85,103.75,103.81,10848.755583918311,51.3214,51.3511,51.3017,51.3313,10848.7556
2011-04-21 15:30:00,103.81,103.81,103.73,103.74,26696.447564348007,51.3313,51.3313,51.2918,51.2967,26696.4476
2011-04-21 15:35:00,103.74,103.78,103.7,103.72,16698.574771325246,51.2967,51.3165,51.2769,51.2868,16698.5748
2011-04-21 15:40:00,103.74,103.9,103.73,103.9,26696.447564348007,51.2967,51.3758,51.2918,51.3758,26696.4476
2011-04-21 15:45:00,103.92,104.01,103.78,103.84,74133.16315677515,51.3857,51.4302,51.3165,51.3462,74133.1632
2011-04-21 15:50:00,103.84,103.87,103.81,103.82,32758.987449478827,51.3462,51.361,51.3313,51.3363,32758.9874
2011-04-21 15:55:00,103.83,103.95,103.81,103.9,102212.29525632842,51.3412,51.4006,51.3313,51.3758,102212.2953
2011-04-25 09:30:00,103.87,104.05,103.46,103.59,15741.33163156775,51.361,51.45,51.1583,51.2225,15741.3316
2011-04-25 09:35:00,103.6,103.6,103.41,103.41,5424.377791959157,51.2275,51.2275,51.1335,51.1335,5424.3778
2011-04-25 09:40:00,103.41,103.41,103.23,103.25,10210.593490746647,51.1335,51.1335,51.0445,51.0544,10210.5935
2011-04-25 09:45:00,103.23,103.48,103.22,103.46,5530.738140821101,51.0445,51.1682,51.0396,51.1583,5530.7381
2011-04-25 09:50:00,103.53,103.62,103.36,103.42,7232.503722612209,51.1929,51.2374,51.1088,51.1385,7232.5037
2011-04-25 09:55:00,103.38,103.74,103.38,103.74,4467.134652201658,51.1187,51.2967,51.1187,51.2967,4467.1347
2011-04-25 10:00:00,103.75,103.81,103.65,103.69,8934.269304403317,51.3017,51.3313,51.2522,51.272,8934.2693
2011-04-25 10:05:00,103.67,103.75,103.62,103.66,15847.691980429694,51.2621,51.3017,51.2374,51.2572,15847.692
2011-04-25 10:10:00,103.71,103.8,103.66,103.75,10848.755583918311,51.2819,51.3264,51.2572,51.3017,10848.7556
2011-04-25 10:15:00,103.73,103.89,103.73,103.83,14145.926398638583,51.2918,51.3709,51.2918,51.3412,14145.9264
2011-04-25 10:20:00,103.8,103.88,103.74,103.86,19251.22314401191,51.3264,51.3659,51.2967,51.3561,19251.2231
2011-04-25 10:25:00,103.86,104.09,103.86,104.08,15209.529887258028,51.3561,51.4698,51.3561,51.4648,15209.5299
2011-04-25 10:30:00,104.08,104.17,104.07,104.16,10423.314188470536,51.4648,51.5093,51.4599,51.5044,10423.3142
2011-04-25 10:35:00,104.16,104.23,104.12,104.22,11274.19697936609,51.5044,51.539,51.4846,51.5341,11274.197
2011-04-25 10:40:00,104.21,104.23,104.15,104.21,8827.908955541372,51.5291,51.539,51.4995,51.5291,8827.909
2011-04-25 10:45:00,104.21,104.36,104.2,104.27,13720.485003190808,51.5291,51.6033,51.5242,51.5588,13720.485
2011-04-25 10:50:00,104.28,104.46,104.26,104.35,27866.411401829395,51.5637,51.6527,51.5538,51.5983,27866.4114
2011-04-25 10:55:00,104.39,104.45,104.3,104.44,20952.988725803018,51.6181,51.6478,51.5736,51.6428,20952.9887
2011-04-25 11:00:00,104.38,104.42,104.3,104.38,27015.52861093384,51.6132,51.633,51.5736,51.6132,27015.5286
2011-04-25 11:05:00,104.39,104.46,104.36,104.45,15103.169538396083,51.6181,51.6527,51.6033,51.6478,15103.1695
2011-04-25 11:10:00,104.41,104.5,104.39,104.48,11593.278025951924,51.628,51.6725,51.6181,51.6626,11593.278
2011-04-25 11:15:00,104.48,104.54,104.48,104.54,13507.76430546692,51.6626,51.6923,51.6626,51.6923,13507.7643
2011-04-25 11:20:00,104.52,104.65,104.51,104.63,9572.431397574985,51.6824,51.7467,51.6775,51.7368,9572.4314
2011-04-25 11:25:00,104.63,104.63,104.55,104.56,4041.6932567538815,51.7368,51.7368,51.6972,51.7022,4041.6933
2011-04-25 11:30:00,104.56,104.56,104.53,104.53,16698.574771325246,51.7022,51.7022,51.6874,51.6874,16698.5748
2011-04-25 11:35:00,104.54,104.54,104.48,104.49,5637.098489683045,51.6923,51.6923,51.6626,51.6676,5637.0985
2011-04-25 11:40:00,104.51,104.56,104.5,104.52,7445.224420336098,51.6775,51.7022,51.6725,51.6824,7445.2244
2011-04-25 11:45:00,104.5,104.5,104.44,104.48,4360.774303339715,51.6725,51.6725,51.6428,51.6626,4360.7743
2011-04-25 11:50:00,104.48,104.54,104.46,104.5,15103.169538396083,51.6626,51.6923,51.6527,51.6725,15103.1695
2011-04-25 11:55:00,104.52,104.56,104.5,104.55,12763.24186343331,51.6824,51.7022,51.6725,51.6972,12763.2419
2011-04-25 12:00:00,104.53,104.56,104.5,104.56,10423.314188470536,51.6874,51.7022,51.6725,51.7022,10423.3142
2011-04-25 12:05:00,104.52,104.56,104.48,104.55,6807.062327164432,51.6824,51.7022,51.6626,51.6972,6807.0623
2011-04-25 12:10:00,104.54,104.61,104.54,104.56,7232.503722612209,51.6923,51.7269,51.6923,51.7022,7232.5037
2011-04-25 12:15:00,104.58,104.72,104.56,104.72,9678.791746436927,51.7121,51.7813,51.7022,51.7813,9678.7917
2011-04-25 12:20:00,104.71,104.82,104.7,104.81,11167.836630504144,51.7764,51.8307,51.7714,51.8258,11167.8366
2011-04-25 12:25:00,104.81,104.9,104.81,104.9,13507.76430546692,51.8258,51.8703,51.8258,51.8703,13507.7643
2011-04-25 12:30:00,104.9,105.05,104.9,105.02,21697.511167836627,51.8703,51.9445,51.8703,51.9296,21697.5112
2011-04-25 12:35:00,105.02,105.1,105.0,105.1,9359.710699851094,51.9296,51.9692,51.9198,51.9692,9359.7107
2011-04-25 12:40:00,105.11,105.15,105.1,105.11,15847.691980429694,51.9741,51.9939,51.9692,51.9741,15847.692
2011-04-25 12:45:00,105.11,105.23,105.06,105.23,36375.239310784935,51.9741,52.0335,51.9494,52.0335,36375.2393
2011-04-25 12:50:00,105.22,105.31,105.21,105.29,25845.564773452454,52.0285,52.073,52.0236,52.0632,25845.5648
2011-04-25 12:55:00,105.28,105.31,105.28,105.31,4786.215698787491,52.0582,52.073,52.0582,52.073,4786.2157
2011-04-25 13:00:00,105.31,105.31,105.2,105.21,10210.593490746647,52.073,52.073,52.0186,52.0236,10210.5935
2011-04-25 13:05:00,105.21,105.26,105.2,105.25,14465.007445224415,52.0236,52.0483,52.0186,52.0434,14465.0074
2011-04-25 13:10:00,105.26,105.27,105.24,105.26,7338.864071474153,52.0483,52.0533,52.0384,52.0483,7338.8641
2011-04-25 13:15:00,105.26,105.26,105.21,105.25,9253.350350989149,52.0483,52.0483,52.0236,52.0434,9253.3504
2011-04-25 13:20:00,105.24,105.28,105.24,105.27,4786.215698787491,52.0384,52.0582,52.0384,52.0533,4786.2157
2011-04-25 13:25:00,105.27,105.3,105.24,105.28,13933.205700914696,52.0533,52.0681,52.0384,52.0582,13933.2057
2011-04-25 13:30:00,105.29,105.31,105.26,105.26,8083.386513507763,52.0632,52.073,52.0483,52.0483,8083.3865
2011-04-25 13:35:00,105.28,105.3,105.26,105.28,7870.665815783875,52.0582,52.0681,52.0483,52.0582,7870.6658
2011-04-25 13:40:00,105.28,105.3,105.26,105.28,5105.296745373324,52.0582,52.0681,52.0483,52.0582,5105.2967
2011-04-25 13:45:00,105.28,105.3,105.27,105.28,9253.350350989149,52.0582,52.0681,52.0533,52.0582,9253.3504
2011-04-25 13:50:00,105.28,105.3,105.27,105.3,14039.56604977664,52.0582,52.0681,52.0533,52.0681,14039.566
2011-04-25 13:55:00,105.3,105.44,105.29,105.44,16273.13337587747,52.0681,52.1373,52.0632,52.1373,16273.1334
2011-04-25 14:00:00,105.45,105.6,105.41,105.58,25101.042331418845,52.1423,52.2164,52.1225,52.2065,25101.0423
2011-04-25 14:05:00,105.58,105.59,105.54,105.55,15528.61093384386,52.2065,52.2115,52.1868,52.1917,15528.6109
2011-04-25 14:10:00,105.55,105.64,105.52,105.58,23080.195703041903,52.1917,52.2362,52.1769,52.2065,23080.1957
2011-04-25 14:15:00,105.57,105.57,105.43,105.49,15209.529887258028,52.2016,52.2016,52.1324,52.162,15209.5299
2011-04-25 14:20:00,105.47,105.52,105.44,105.45,9040.62965326526,52.1522,52.1769,52.1373,52.1423,9040.6297
2011-04-25 14:25:00,105.43,105.48,105.38,105.44,11912.359072537756,52.1324,52.1571,52.1077,52.1373,11912.3591
2011-04-25 14:30:00,105.44,105.46,105.38,105.38,9146.990002127206,52.1373,52.1472,52.1077,52.1077,9146.99
2011-04-25 14:35:00,105.39,105.39,105.3,105.31,5849.819187406933,52.1126,52.1126,52.0681,52.073,5849.8192
2011-04-25 14:40:00,105.32,105.33,105.26,105.28,13401.403956604976,52.078,52.0829,52.0483,52.0582,13401.404
2011-04-25 14:45:00,105.28,105.28,105.18,105.18,3722.612210168049,52.0582,52.0582,52.0088,52.0088,3722.6122
2011-04-25 14:50:00,105.17,105.17,105.16,105.16,3616.251861306104,52.0038,52.0038,51.9989,51.9989,3616.2519
2011-04-25 14:55:00,105.16,105.25,105.16,105.24,11061.476281642204,51.9989,52.0434,51.9989,52.0384,11061.4763
2011-04-25 15:00:00,105.24,105.26,105.2,105.26,12337.800467985531,52.0384,52.0483,52.0186,52.0483,12337.8005
2011-04-25 15:05:00,105.25,105.26,105.21,105.21,11061.476281642204,52.0434,52.0483,52.0236,52.0236,11061.4763
2011-04-25 15:10:00,105.22,105.31,105.2,105.31,20846.62837694108,52.0285,52.073,52.0186,52.073,20846.6284
2011-04-25 15:15:00,105.31,105.38,105.27,105.28,17124.016166773024,52.073,52.1077,52.0533,52.0582,17124.0162
2011-04-25 15:20:00,105.28,105.29,105.15,105.15,9572.431397574985,52.0582,52.0632,51.9939,51.9939,9572.4314
2011-04-25 15:25:00,105.16,105.17,105.13,105.15,7764.30546692193,51.9989,52.0038,51.984,51.9939,7764.3055
2011-04-25 15:30:00,105.16,105.17,105.1,105.11,21803.87151669857,51.9989,52.0038,51.9692,51.9741,21803.8715
2011-04-25 15:35:00,105.11,105.12,105.05,105.07,20314.82663263136,51.9741,51.9791,51.9445,51.9544,20314.8266
2011-04-25 15:40:00,105.06,105.1,105.02,105.02,18825.78174856413,51.9494,51.9692,51.9296,51.9296,18825.7817
2011-04-25 15:45:00,105.02,105.05,104.98,105.04,30206.339076792166,51.9296,51.9445,51.9099,51.9395,30206.3391
2011-04-25 15:50:00,105.03,105.06,105.02,105.05,49138.48117421824,51.9346,51.9494,51.9296,51.9445,49138.4812
2011-04-25 15:55:00,105.04,105.11,105.0,105.06,141246.54328866195,51.9395,51.9741,51.9198,51.9494,141246.5433
2011-04-26 09:30:00,105.35,105.35,104.87,105.19,20102.105934907464,52.0928,52.0928,51.8555,52.0137,20102.1059
2011-04-26 09:35:00,105.06,105.06,104.64,104.72,14145.926398638583,51.9494,51.9494,51.7417,51.7813,14145.9264
2011-04-26 09:40:00,104.69,104.79,104.5,104.59,19676.664539459685,51.7665,51.8159,51.6725,51.717,19676.6645
2011-04-26 09:45:00,104.65,104.8,104.62,104.8,17762.17825994469,51.7467,51.8209,51.7319,51.8209,17762.1783
2011-04-26 09:50:00,104.8,104.88,104.59,104.85,18719.421399702187,51.8209,51.8604,51.717,51.8456,18719.4214
2011-04-26 09:55:00,104.85,104.9,104.75,104.75,12869.602212295256,51.8456,51.8703,51.7961,51.7961,12869.6022
2011-04-26 10:00:00,104.76,104.99,104.76,104.92,25951.9251223144,51.8011,51.9148,51.8011,51.8802,25951.9251
2011-04-26 10:05:00,104.88,104.98,104.66,104.67,20846.62837694108,51.8604,51.9099,51.7516,51.7566,20846.6284
2011-04-26 10:10:00,104.67,104.69,104.6,104.69,16698.574771325246,51.7566,51.7665,51.722,51.7665,16698.5748
2011-04-26 10:15:00,104.65,104.73,104.57,104.66,16379.493724739414,51.7467,51.7862,51.7071,51.7516,16379.4937
2011-04-26 10:20:00,104.66,104.84,104.66,104.77,14358.647096362474,51.7516,51.8406,51.7516,51.806,14358.6471
2011-04-26 10:25:00,104.79,104.95,104.79,104.87,10104.233141884704,51.8159,51.895,51.8159,51.8555,10104.2331
2011-04-26 10:30:00,104.92,105.09,104.91,105.06,20421.18698149329,51.8802,51.9643,51.8753,51.9494,20421.187
2011-04-26 10:35:00,105.08,105.29,105.07,105.25,21697.511167836627,51.9593,52.0632,51.9544,52.0434,21697.5112
2011-04-26 10:40:00,105.23,105.36,105.17,105.3,17336.736864496914,52.0335,52.0978,52.0038,52.0681,17336.7369
2011-04-26 10:45:00,105.3,105.45,105.3,105.3,67113.38013188682,52.0681,52.1423,52.0681,52.0681,67113.3801
2011-04-26 10:50:00,105.32,105.34,105.18,105.19,6913.422676026376,52.078,52.0879,52.0088,52.0137,6913.4227
2011-04-26 10:55:00,105.17,105.17,105.09,105.15,13507.76430546692,52.0038,52.0038,51.9643,51.9939,13507.7643
2011-04-26 11:00:00,105.14,105.15,105.1,105.1,8083.386513507763,51.989,51.9939,51.9692,51.9692,8083.3865
2011-04-26 11:05:00,105.1,105.1,105.03,105.03,8402.467560093595,51.9692,51.9692,51.9346,51.9346,8402.4676
2011-04-26 11:10:00,105.03,105.08,104.95,105.08,9678.791746436927,51.9346,51.9593,51.895,51.9593,9678.7917
2011-04-26 11:15:00,105.03,105.06,105.02,105.03,5637.098489683045,51.9346,51.9494,51.9296,51.9346,5637.0985
2011-04-26 11:20:00,105.06,105.22,105.05,105.21,10742.395235056369,51.9494,52.0285,51.9445,52.0236,10742.3952
2011-04-26 11:25:00,105.24,105.31,105.21,105.26,10529.67453733248,52.0384,52.073,52.0236,52.0483,10529.6745
2011-04-26 11:30:00,105.27,105.33,105.27,105.29,11805.998723675812,52.0533,52.0829,52.0533,52.0632,11805.9987
2011-04-26 11:35:00,105.27,105.31,105.16,105.2,9785.15209529887,52.0533,52.073,51.9989,52.0186,9785.1521
2011-04-26 11:40:00,105.2,105.26,105.2,105.25,7870.665815783875,52.0186,52.0483,52.0186,52.0434,7870.6658
2011-04-26 11:45:00,105.28,105.29,105.24,105.27,10636.034886194426,52.0582,52.0632,52.0384,52.0533,10636.0349
2011-04-26 11:50:00,105.28,105.32,105.21,105.32,31695.383960859388,52.0582,52.078,52.0236,52.078,31695.384
2011-04-26 11:55:00,105.32,105.41,105.3,105.4,14252.28674750053,52.078,52.1225,52.0681,52.1175,14252.2867
2011-04-26 12:00:00,105.41,105.53,105.39,105.48,23080.195703041903,52.1225,52.1818,52.1126,52.1571,23080.1957
2011-04-26 12:05:00,105.47,105.5,105.34,105.34,11274.19697936609,52.1522,52.167,52.0879,52.0879,11274.197
2011-04-26 12:10:00,105.36,105.36,105.29,105.32,14358.647096362474,52.0978,52.0978,52.0632,52.078,14358.6471
2011-04-26 12:15:00,105.32,105.36,105.31,105.36,8615.188257817485,52.078,52.0978,52.073,52.0978,8615.1883
2011-04-26 12:20:00,105.36,105.36,105.3,105.33,7764.30546692193,52.0978,52.0978,52.0681,52.0829,7764.3055
2011-04-26 12:25:00,105.3,105.31,105.25,105.26,6487.9812805786,52.0681,52.073,52.0434,52.0483,6487.9813
2011-04-26 12:30:00,105.26,105.33,105.22,105.31,8402.467560093595,52.0483,52.0829,52.0285,52.073,8402.4676
2011-04-26 12:35:00,105.3,105.36,105.27,105.36,23824.718145075512,52.0681,52.0978,52.0533,52.0978,23824.7181
2011-04-26 12:40:00,105.4,105.4,105.29,105.36,8296.107211231652,52.1175,52.1175,52.0632,52.0978,8296.1072
2011-04-26 12:45:00,105.38,105.4,105.28,105.28,4892.576047649435,52.1077,52.1175,52.0582,52.0582,4892.576
2011-04-26 12:50:00,105.29,105.52,105.27,105.5,17549.4575622208,52.0632,52.1769,52.0533,52.167,17549.4576
2011-04-26 12:55:00,105.51,105.62,105.49,105.62,20952.988725803018,52.1719,52.2263,52.162,52.2263,20952.9887
2011-04-26 13:00:00,105.63,105.64,105.58,105.6,9253.350350989149,52.2313,52.2362,52.2065,52.2164,9253.3504
2011-04-26 13:05:00,105.58,105.74,105.58,105.73,41586.896405020205,52.2065,52.2857,52.2065,52.2807,41586.8964
2011-04-26 13:10:00,105.72,105.75,105.7,105.73,4573.495001063603,52.2758,52.2906,52.2659,52.2807,4573.495
2011-04-26 13:15:00,105.75,105.87,105.73,105.8,23186.556051903848,52.2906,52.3499,52.2807,52.3153,23186.5561
2011-04-26 13:20:00,105.78,105.8,105.73,105.73,2871.729419272495,52.3054,52.3153,52.2807,52.2807,2871.7294
2011-04-26 13:25:00,105.73,105.77,105.7,105.72,14571.367794086362,52.2807,52.3005,52.2659,52.2758,14571.3678
2011-04-26 13:30:00,105.72,105.81,105.61,105.61,9146.990002127206,52.2758,52.3203,52.2214,52.2214,9146.99
2011-04-26 13:35:00,105.64,105.66,105.56,105.56,7232.503722612209,52.2362,52.2461,52.1967,52.1967,7232.5037
2011-04-26 13:40:00,105.54,105.62,105.52,105.55,13082.322910019142,52.1868,52.2263,52.1769,52.1917,13082.3229
2011-04-26 13:45:00,105.56,105.6,105.55,105.59,4148.053605615826,52.1967,52.2164,52.1917,52.2115,4148.0536
2011-04-26 13:50:00,105.61,105.64,105.55,105.59,5105.296745373324,52.2214,52.2362,52.1917,52.2115,5105.2967
2011-04-26 13:55:00,105.58,105.71,105.58,105.71,17974.898957668578,52.2065,52.2708,52.2065,52.2708,17974.899
2011-04-26 14:00:00,105.71,105.73,105.61,105.66,17124.016166773024,52.2708,52.2807,52.2214,52.2461,17124.0162
2011-04-26 14:05:00,105.66,105.76,105.66,105.73,16060.412678153582,52.2461,52.2956,52.2461,52.2807,16060.4127
2011-04-26 14:10:00,105.74,105.8,105.72,105.74,10848.755583918311,52.2857,52.3153,52.2758,52.2857,10848.7556
2011-04-26 14:15:00,105.75,105.81,105.73,105.76,9146.990002127206,52.2906,52.3203,52.2807,52.2956,9146.99
2011-04-26 14:20:00,105.75,105.82,105.71,105.72,7019.78302488832,52.2906,52.3252,52.2708,52.2758,7019.783
2011-04-26 14:25:00,105.72,105.75,105.72,105.73,5637.098489683045,52.2758,52.2906,52.2758,52.2807,5637.0985
2011-04-26 14:30:00,105.73,105.73,105.58,105.61,10529.67453733248,52.2807,52.2807,52.2065,52.2214,10529.6745
2011-04-26 14:35:00,105.61,105.61,105.49,105.5,10742.395235056369,52.2214,52.2214,52.162,52.167,10742.3952
2011-04-26 14:40:00,105.5,105.5,105.42,105.45,7657.945118059986,52.167,52.167,52.1274,52.1423,7657.9451
2011-04-26 14:45:00,105.44,105.45,105.41,105.42,11274.19697936609,52.1373,52.1423,52.1225,52.1274,11274.197
2011-04-26 14:50:00,105.41,105.41,105.32,105.35,10955.115932780258,52.1225,52.1225,52.078,52.0928,10955.1159
2011-04-26 14:55:00,105.35,105.44,105.34,105.43,9678.791746436927,52.0928,52.1373,52.0879,52.1324,9678.7917
2011-04-26 15:00:00,105.42,105.47,105.42,105.45,10316.953839608592,52.1274,52.1522,52.1274,52.1423,10316.9538
2011-04-26 15:05:00,105.43,105.54,105.43,105.53,12656.881514571363,52.1324,52.1868,52.1324,52.1818,12656.8815
2011-04-26 15:10:00,105.52,105.53,105.46,105.53,6062.539885130822,52.1769,52.1818,52.1472,52.1818,6062.5399
2011-04-26 15:15:00,105.53,105.54,105.37,105.39,11274.19697936609,52.1818,52.1868,52.1027,52.1126,11274.197
2011-04-26 15:20:00,105.39,105.39,105.26,105.27,14358.647096362474,52.1126,52.1126,52.0483,52.0533,14358.6471
2011-04-26 15:25:00,105.27,105.28,105.16,105.21,13507.76430546692,52.0533,52.0582,51.9989,52.0236,13507.7643
2011-04-26 15:30:00,105.21,105.28,105.18,105.24,24994.6819825569,52.0236,52.0582,52.0088,52.0384,24994.682
2011-04-26 15:35:00,105.24,105.25,105.14,105.14,9997.87279302276,52.0384,52.0434,51.989,51.989,9997.8728
2011-04-26 15:40:00,105.15,105.22,105.14,105.21,29674.537332482447,51.9939,52.0285,51.989,52.0236,29674.5373
2011-04-26 15:45:00,105.21,105.32,105.21,105.25,32014.46500744522,52.0236,52.078,52.0236,52.0434,32014.465
2011-04-26 15:50:00,105.25,105.36,105.24,105.34,35417.99617102744,52.0434,52.0978,52.0384,52.0879,35417.9962
2011-04-26 15:55:00,105.36,105.41,105.25,105.27,111572.00595617952,52.0978,52.1225,52.0434,52.0533,111572.006
2011-04-27 09:30:00,105.73,105.83,105.41,105.5,19783.02488832163,52.2807,52.3302,52.1225,52.167,19783.0249
2011-04-27 09:35:00,105.46,105.53,105.32,105.35,9359.710699851094,52.1472,52.1818,52.078,52.0928,9359.7107
2011-04-27 09:40:00,105.38,105.6,105.3,105.56,7338.864071474153,52.1077,52.2164,52.0681,52.1967,7338.8641
2011-04-27 09:45:00,105.61,105.95,105.61,105.83,15741.33163156775,52.2214,52.3895,52.2214,52.3302,15741.3316
2011-04-27 09:50:00,105.83,106.03,105.83,106.03,14358.647096362474,52.3302,52.4291,52.3302,52.4291,14358.6471
2011-04-27 09:55:00,106.01,106.08,105.89,106.04,26802.807913209952,52.4192,52.4538,52.3598,52.434,26802.8079
2011-04-27 10:00:00,106.0,106.01,105.88,105.96,11167.836630504144,52.4142,52.4192,52.3549,52.3944,11167.8366
2011-04-27 10:05:00,105.91,106.01,105.89,105.99,12231.440119123588,52.3697,52.4192,52.3598,52.4093,12231.4401
2011-04-27 10:10:00,105.97,106.0,105.89,105.93,6381.620931716655,52.3994,52.4142,52.3598,52.3796,6381.6209
2011-04-27 10:15:00,105.93,105.94,105.85,105.86,12656.881514571363,52.3796,52.3846,52.3401,52.345,12656.8815
2011-04-27 10:20:00,105.85,105.87,105.72,105.77,13826.845352052753,52.3401,52.3499,52.2758,52.3005,13826.8454
2011-04-27 10:25:00,105.78,105.79,105.71,105.77,17762.17825994469,52.3054,52.3104,52.2708,52.3005,17762.1783
2011-04-27 10:30:00,105.74,105.74,105.63,105.63,9678.791746436927,52.2857,52.2857,52.2313,52.2313,9678.7917
2011-04-27 10:35:00,105.59,105.61,105.42,105.5,6594.341629440543,52.2115,52.2214,52.1274,52.167,6594.3416
2011-04-27 10:40:00,105.52,105.6,105.44,105.58,8083.386513507763,52.1769,52.2164,52.1373,52.2065,8083.3865
2011-04-27 10:45:00,105.6,105.72,105.58,105.68,8508.82790895554,52.2164,52.2758,52.2065,52.256,8508.8279
2011-04-27 10:50:00,105.68,105.72,105.63,105.68,7977.026164645818,52.256,52.2758,52.2313,52.256,7977.0262
2011-04-27 10:55:00,105.69,105.73,105.63,105.73,6275.260582854711,52.2609,52.2807,52.2313,52.2807,6275.2606
2011-04-27 11:00:00,105.73,105.87,105.69,105.86,8721.54860667943,52.2807,52.3499,52.2609,52.345,8721.5486
2011-04-27 11:05:00,105.85,105.94,105.8,105.94,21272.06977238885,52.3401,52.3846,52.3153,52.3846,21272.0698
2011-04-27 11:10:00,105.94,106.03,105.88,106.0,7019.78302488832,52.3846,52.4291,52.3549,52.4142,7019.783
2011-04-27 11:15:00,105.97,105.97,105.87,105.89,8721.54860667943,52.3994,52.3994,52.3499,52.3598,8721.5486
2011-04-27 11:20:00,105.89,105.89,105.77,105.8,4786.215698787491,52.3598,52.3598,52.3005,52.3153,4786.2157
2011-04-27 11:25:00,105.81,105.84,105.76,105.84,10636.034886194426,52.3203,52.3351,52.2956,52.3351,10636.0349
2011-04-27 11:30:00,105.85,105.87,105.74,105.8,6594.341629440543,52.3401,52.3499,52.2857,52.3153,6594.3416
2011-04-27 11:35:00,105.8,105.84,105.63,105.65,8508.82790895554,52.3153,52.3351,52.2313,52.2412,8508.8279
2011-04-27 11:40:00,105.63,105.77,105.61,105.68,19995.74558604552,52.2313,52.3005,52.2214,52.256,19995.7456
2011-04-27 11:45:00,105.65,105.67,105.61,105.66,3828.972559029993,52.2412,52.2511,52.2214,52.2461,3828.9726
2011-04-27 11:50:00,105.64,105.76,105.64,105.65,4892.576047649435,52.2362,52.2956,52.2362,52.2412,4892.576
2011-04-27 11:55:00,105.68,105.68,105.53,105.53,7445.224420336098,52.256,52.256,52.1818,52.1818,7445.2244
2011-04-27 12:00:00,105.55,105.56,105.44,105.53,12018.7194213997,52.1917,52.1967,52.1373,52.1818,12018.7194
2011-04-27 12:05:00,105.51,105.54,105.41,105.43,5637.098489683045,52.1719,52.1868,52.1225,52.1324,5637.0985
2011-04-27 12:10:00,105.41,105.42,105.19,105.19,15103.169538396083,52.1225,52.1274,52.0137,52.0137,15103.1695
2011-04-27 12:15:00,105.22,105.26,105.19,105.24,5530.738140821101,52.0285,52.0483,52.0137,52.0384,5530.7381
2011-04-27 12:20:00,105.26,105.26,105.18,105.26,7338.864071474153,52.0483,52.0483,52.0088,52.0483,7338.8641
2011-04-27 12:25:00,105.26,105.28,105.23,105.26,2020.8466283769408,52.0483,52.0582,52.0335,52.0483,2020.8466
2011-04-27 12:30:00,105.28,105.4,105.22,105.22,6700.701978302488,52.0582,52.1175,52.0285,52.0285,6700.702
2011-04-27 12:35:00,105.22,105.42,105.16,105.4,15315.890236119973,52.0285,52.1274,51.9989,52.1175,15315.8902
2011-04-27 12:40:00,105.41,105.55,105.36,105.42,16273.13337587747,52.1225,52.1917,52.0978,52.1274,16273.1334
2011-04-27 12:45:00,105.4,105.52,105.36,105.46,6700.701978302488,52.1175,52.1769,52.0978,52.1472,6700.702
2011-04-27 12:50:00,105.44,105.51,105.41,105.49,8083.386513507763,52.1373,52.1719,52.1225,52.162,8083.3865
2011-04-27 12:55:00,105.49,105.63,105.45,105.58,11061.476281642204,52.162,52.2313,52.1423,52.2065,11061.4763
2011-04-27 13:00:00,105.58,105.65,105.56,105.65,7657.945118059986,52.2065,52.2412,52.1967,52.2412,7657.9451
2011-04-27 13:05:00,105.61,105.73,105.59,105.72,11593.278025951924,52.2214,52.2807,52.2115,52.2758,11593.278
2011-04-27 13:10:00,105.71,105.76,105.66,105.75,8934.269304403317,52.2708,52.2956,52.2461,52.2906,8934.2693
2011-04-27 13:15:00,105.76,105.85,105.74,105.83,17443.09721335886,52.2956,52.3401,52.2857,52.3302,17443.0972
2011-04-27 13:20:00,105.83,105.88,105.81,105.86,7870.665815783875,52.3302,52.3549,52.3203,52.345,7870.6658
2011-04-27 13:25:00,105.86,105.89,105.84,105.86,11805.998723675812,52.345,52.3598,52.3351,52.345,11805.9987
2011-04-27 13:30:00,105.86,105.87,105.8,105.82,16804.93512018719,52.345,52.3499,52.3153,52.3252,16804.9351
2011-04-27 13:35:00,105.82,105.88,105.81,105.82,12231.440119123588,52.3252,52.3549,52.3203,52.3252,12231.4401
2011-04-27 13:40:00,105.82,105.91,105.81,105.89,10210.593490746647,52.3252,52.3697,52.3203,52.3598,10210.5935
2011-04-27 13:45:00,105.91,105.95,105.87,105.89,10210.593490746647,52.3697,52.3895,52.3499,52.3598,10210.5935
2011-04-27 13:50:00,105.88,106.01,105.88,106.01,11380.557328228037,52.3549,52.4192,52.3549,52.4192,11380.5573
2011-04-27 13:55:00,106.01,106.1,106.01,106.07,11593.278025951924,52.4192,52.4637,52.4192,52.4488,11593.278
2011-04-27 14:00:00,106.06,106.15,106.05,106.12,14890.448840672196,52.4439,52.4884,52.439,52.4736,14890.4488
2011-04-27 14:05:00,106.14,106.14,105.93,105.97,15741.33163156775,52.4835,52.4835,52.3796,52.3994,15741.3316
2011-04-27 14:10:00,105.98,106.05,105.98,106.05,9359.710699851094,52.4043,52.439,52.4043,52.439,9359.7107
2011-04-27 14:15:00,106.07,106.08,105.9,105.99,17443.09721335886,52.4488,52.4538,52.3648,52.4093,17443.0972
2011-04-27 14:20:00,105.97,106.08,105.96,106.05,18293.98000425441,52.3994,52.4538,52.3944,52.439,18293.98
2011-04-27 14:25:00,106.05,106.08,105.94,105.96,16060.412678153582,52.439,52.4538,52.3846,52.3944,16060.4127
2011-04-27 14:30:00,105.97,106.02,105.94,106.0,9891.512444160817,52.3994,52.4241,52.3846,52.4142,9891.5124
2011-04-27 14:35:00,105.99,106.03,105.95,105.98,13082.322910019142,52.4093,52.4291,52.3895,52.4043,13082.3229
2011-04-27 14:40:00,105.97,106.0,105.93,105.95,14465.007445224415,52.3994,52.4142,52.3796,52.3895,14465.0074
2011-04-27 14:45:00,105.96,106.05,105.95,105.97,18613.06105084024,52.3944,52.439,52.3895,52.3994,18613.0611
2011-04-27 14:50:00,105.96,106.08,105.96,106.08,15528.61093384386,52.3944,52.4538,52.3944,52.4538,15528.6109
2011-04-27 14:55:00,106.09,106.18,106.06,106.16,11274.19697936609,52.4587,52.5032,52.4439,52.4933,11274.197
2011-04-27 15:00:00,106.17,106.21,106.15,106.21,12231.440119123588,52.4983,52.5181,52.4884,52.5181,12231.4401
2011-04-27 15:05:00,106.21,106.21,106.14,106.21,11699.638374813869,52.5181,52.5181,52.4835,52.5181,11699.6384
2011-04-27 15:10:00,106.21,106.29,106.2,106.27,14996.80918953414,52.5181,52.5576,52.5131,52.5477,14996.8092
2011-04-27 15:15:00,106.26,106.37,106.26,106.36,11380.557328228037,52.5428,52.5972,52.5428,52.5922,11380.5573
2011-04-27 15:20:00,106.36,106.45,106.36,106.4,28291.85279727717,52.5922,52.6367,52.5922,52.612,28291.8528
2011-04-27 15:25:00,106.4,106.51,106.38,106.51,17443.09721335886,52.612,52.6664,52.6021,52.6664,17443.0972
2011-04-27 15:30:00,106.48,106.64,106.48,106.64,35098.9151244416,52.6516,52.7307,52.6516,52.7307,35098.9151
2011-04-27 15:35:00,106.61,106.87,106.61,106.86,57860.02978089767,52.7159,52.8444,52.7159,52.8395,57860.0298
2011-04-27 15:40:00,106.86,106.94,106.68,106.71,69878.74920229737,52.8395,52.879,52.7505,52.7653,69878.7492
2011-04-27 15:45:00,106.7,106.7,106.58,106.59,52861.093384386295,52.7604,52.7604,52.701,52.706,52861.0934
2011-04-27 15:50:00,106.58,106.63,106.5,106.52,54988.30036162518,52.701,52.7257,52.6615,52.6714,54988.3004
2011-04-27 15:55:00,106.52,106.68,106.48,106.61,149542.6504998936,52.6714,52.7505,52.6516,52.7159,149542.6505
2011-04-28 09:30:00,106.63,106.85,106.63,106.7,30738.14082110189,52.7257,52.8345,52.7257,52.7604,30738.1408
2011-04-28 09:35:00,106.64,106.81,106.64,106.71,6168.900233992767,52.7307,52.8148,52.7307,52.7653,6168.9002
2011-04-28 09:40:00,106.79,106.87,106.7,106.83,24781.96128483301,52.8049,52.8444,52.7604,52.8246,24781.9613
2011-04-28 09:45:00,106.83,107.34,106.83,107.34,44777.70687087853,52.8246,53.0768,52.8246,53.0768,44777.7069
2011-04-28 09:50:00,107.31,107.54,107.3,107.53,29674.537332482447,53.062,53.1757,53.057,53.1708,29674.5373
2011-04-28 09:55:00,107.5,107.57,107.44,107.55,16060.412678153582,53.1559,53.1906,53.1263,53.1807,16060.4127
2011-04-28 10:00:00,107.52,107.62,107.41,107.59,18506.700701978298,53.1658,53.2153,53.1114,53.2004,18506.7007
2011-04-28 10:05:00,107.59,107.65,107.53,107.59,23611.997447351623,53.2004,53.2301,53.1708,53.2004,23611.9974
2011-04-28 10:10:00,107.63,107.78,107.53,107.73,13082.322910019142,53.2202,53.2944,53.1708,53.2697,13082.3229
2011-04-28 10:15:00,107.74,107.81,107.7,107.78,10742.395235056369,53.2746,53.3092,53.2548,53.2944,10742.3952
2011-04-28 10:20:00,107.78,107.86,107.78,107.82,13295.043607743031,53.2944,53.3339,53.2944,53.3142,13295.0436
2011-04-28 10:25:00,107.78,107.89,107.77,107.86,12018.7194213997,53.2944,53.3488,53.2894,53.3339,12018.7194
2011-04-28 10:30:00,107.87,107.88,107.77,107.83,9359.710699851094,53.3389,53.3438,53.2894,53.3191,9359.7107
2011-04-28 10:35:00,107.76,107.84,107.67,107.67,8402.467560093595,53.2845,53.3241,53.24,53.24,8402.4676
2011-04-28 10:40:00,107.72,107.88,107.66,107.82,9146.990002127206,53.2647,53.3438,53.2351,53.3142,9146.99
2011-04-28 10:45:00,107.82,107.89,107.78,107.85,6913.422676026376,53.3142,53.3488,53.2944,53.329,6913.4227
2011-04-28 10:50:00,107.86,107.89,107.73,107.77,8402.467560093595,53.3339,53.3488,53.2697,53.2894,8402.4676
2011-04-28 10:55:00,107.74,107.89,107.74,107.86,16485.85407360136,53.2746,53.3488,53.2746,53.3339,16485.8541
2011-04-28 11:00:00,107.85,107.89,107.78,107.87,12125.079770261644,53.329,53.3488,53.2944,53.3389,12125.0798
2011-04-28 11:05:00,107.89,107.89,107.85,107.87,9466.071048713038,53.3488,53.3488,53.329,53.3389,9466.071
2011-04-28 11:10:00,107.88,108.03,107.87,108.02,22867.47500531801,53.3438,53.418,53.3389,53.4131,22867.475
2011-04-28 11:15:00,108.02,108.12,108.0,108.09,29142.735588172724,53.4131,53.4625,53.4032,53.4477,29142.7356
2011-04-28 11:20:00,108.09,108.22,108.03,108.19,12231.440119123588,53.4477,53.512,53.418,53.4971,12231.4401
2011-04-28 11:25:00,108.21,108.25,108.12,108.12,16060.412678153582,53.507,53.5268,53.4625,53.4625,16060.4127
2011-04-28 11:30:00,108.11,108.3,108.07,108.17,43395.02233567325,53.4576,53.5515,53.4378,53.4872,43395.0223
2011-04-28 11:35:00,108.17,108.24,108.14,108.18,24781.96128483301,53.4872,53.5218,53.4724,53.4922,24781.9613
2011-04-28 11:40:00,108.17,108.37,108.17,108.31,15528.61093384386,53.4872,53.5861,53.4872,53.5565,15528.6109
2011-04-28 11:45:00,108.28,108.29,108.11,108.17,11912.359072537756,53.5416,53.5466,53.4576,53.4872,11912.3591
2011-04-28 11:50:00,108.16,108.3,108.0,108.25,49883.00361625185,53.4823,53.5515,53.4032,53.5268,49883.0036
2011-04-28 11:55:00,108.25,108.27,108.19,108.19,13188.683258881088,53.5268,53.5367,53.4971,53.4971,13188.6833
2011-04-28 12:00:00,108.22,108.22,108.08,108.1,9146.990002127206,53.512,53.512,53.4427,53.4526,9146.99
2011-04-28 12:05:00,108.09,108.28,107.97,108.28,34992.55477557966,53.4477,53.5416,53.3883,53.5416,34992.5548
2011-04-28 12:10:00,108.28,108.37,108.23,108.27,26058.285471176343,53.5416,53.5861,53.5169,53.5367,26058.2855
2011-04-28 12:15:00,108.28,108.32,108.24,108.27,12550.521165709422,53.5416,53.5614,53.5218,53.5367,12550.5212
2011-04-28 12:20:00,108.28,108.34,108.16,108.33,27121.888959795782,53.5416,53.5713,53.4823,53.5664,27121.889
2011-04-28 12:25:00,108.36,108.45,108.33,108.43,8827.908955541372,53.5812,53.6257,53.5664,53.6158,8827.909
2011-04-28 12:30:00,108.41,108.67,108.4,108.67,12869.602212295256,53.6059,53.7345,53.601,53.7345,12869.6022
2011-04-28 12:35:00,108.66,108.82,108.65,108.82,23292.91640076579,53.7295,53.8086,53.7246,53.8086,23292.9164
2011-04-28 12:40:00,108.79,108.82,108.68,108.72,41267.81535843437,53.7938,53.8086,53.7394,53.7592,41267.8154
2011-04-28 12:45:00,108.72,108.72,108.53,108.59,68708.78536481598,53.7592,53.7592,53.6652,53.6949,68708.7854
2011-04-28 12:50:00,108.58,108.59,108.38,108.45,34673.47372899383,53.69,53.6949,53.5911,53.6257,34673.4737
2011-04-28 12:55:00,108.49,108.63,108.45,108.51,14996.80918953414,53.6455,53.7147,53.6257,53.6554,14996.8092
2011-04-28 13:00:00,108.54,108.54,108.38,108.41,14571.367794086362,53.6702,53.6702,53.5911,53.6059,14571.3678
2011-04-28 13:05:00,108.41,108.49,108.36,108.4,8083.386513507763,53.6059,53.6455,53.5812,53.601,8083.3865
2011-04-28 13:10:00,108.44,108.51,108.28,108.33,16804.93512018719,53.6207,53.6554,53.5416,53.5664,16804.9351
2011-04-28 13:15:00,108.3,108.42,108.3,108.39,12975.9625611572,53.5515,53.6109,53.5515,53.596,12975.9626
2011-04-28 13:20:00,108.41,108.41,108.33,108.37,8827.908955541372,53.6059,53.6059,53.5664,53.5861,8827.909
2011-04-28 13:25:00,108.39,108.5,108.38,108.5,7764.30546692193,53.596,53.6504,53.5911,53.6504,7764.3055
2011-04-28 13:30:00,108.48,108.51,108.41,108.42,21803.87151669857,53.6405,53.6554,53.6059,53.6109,21803.8715
2011-04-28 13:35:00,108.43,108.43,108.31,108.41,12125.079770261644,53.6158,53.6158,53.5565,53.6059,12125.0798
2011-04-28 13:40:00,108.41,108.52,108.37,108.5,7657.945118059986,53.6059,53.6603,53.5861,53.6504,7657.9451
2011-04-28 13:45:00,108.5,108.53,108.47,108.51,7870.665815783875,53.6504,53.6652,53.6356,53.6554,7870.6658
2011-04-28 13:50:00,108.52,108.56,108.45,108.56,9253.350350989149,53.6603,53.6801,53.6257,53.6801,9253.3504
2011-04-28 13:55:00,108.56,108.61,108.49,108.51,14252.28674750053,53.6801,53.7048,53.6455,53.6554,14252.2867
2011-04-28 14:00:00,108.49,108.54,108.38,108.43,33397.14954265049,53.6455,53.6702,53.5911,53.6158,33397.1495
2011-04-28 14:05:00,108.43,108.54,108.41,108.52,11912.359072537756,53.6158,53.6702,53.6059,53.6603,11912.3591
2011-04-28 14:10:00,108.5,108.6,108.44,108.55,11274.19697936609,53.6504,53.6999,53.6207,53.6751,11274.197
2011-04-28 14:15:00,108.56,108.62,108.55,108.62,10210.593490746647,53.6801,53.7097,53.6751,53.7097,10210.5935
2011-04-28 14:20:00,108.63,108.63,108.56,108.59,7764.30546692193,53.7147,53.7147,53.6801,53.6949,7764.3055
2011-04-28 14:25:00,108.6,108.6,108.48,108.53,17230.37651563497,53.6999,53.6999,53.6405,53.6652,17230.3765
2011-04-28 14:30:00,108.53,108.56,108.49,108.5,13933.205700914696,53.6652,53.6801,53.6455,53.6504,13933.2057
2011-04-28 14:35:00,108.51,108.51,108.41,108.41,13188.683258881088,53.6554,53.6554,53.6059,53.6059,13188.6833
2011-04-28 14:40:00,108.41,108.41,108.26,108.26,23718.357796213568,53.6059,53.6059,53.5317,53.5317,23718.3578
2011-04-28 14:45:00,108.25,108.27,108.21,108.21,20527.54733035524,53.5268,53.5367,53.507,53.507,20527.5473
2011-04-28 14:50:00,108.21,108.34,108.19,108.22,54243.777919591565,53.507,53.5713,53.4971,53.512,54243.7779
2011-04-28 14:55:00,108.24,108.3,108.23,108.23,11912.359072537756,53.5218,53.5515,53.5169,53.5169,11912.3591
2011-04-28 15:00:00,108.24,108.25,108.19,108.22,18613.06105084024,53.5218,53.5268,53.4971,53.512,18613.0611
2011-04-28 15:05:00,108.22,108.22,108.15,108.18,17124.016166773024,53.512,53.512,53.4773,53.4922,17124.0162
2011-04-28 15:10:00,108.18,108.3,108.17,108.25,22973.83535417996,53.4922,53.5515,53.4872,53.5268,22973.8354
2011-04-28 15:15:00,108.25,108.3,108.16,108.17,31482.6632631355,53.5268,53.5515,53.4823,53.4872,31482.6633
2011-04-28 15:20:00,108.17,108.22,108.09,108.19,39459.68942778132,53.4872,53.512,53.4477,53.4971,39459.6894
2011-04-28 15:25:00,108.19,108.25,108.17,108.21,22335.67326100829,53.4971,53.5268,53.4872,53.507,22335.6733
2011-04-28 15:30:00,108.21,108.33,108.19,108.28,54243.777919591565,53.507,53.5664,53.4971,53.5416,54243.7779
2011-04-28 15:35:00,108.27,108.28,108.11,108.21,64986.173154647935,53.5367,53.5416,53.4576,53.507,64986.1732
2011-04-28 15:40:00,108.2,108.35,108.2,108.31,56264.62454796851,53.5021,53.5762,53.5021,53.5565,56264.6245
2011-04-28 15:45:00,108.32,108.42,108.26,108.36,60944.47989789405,53.5614,53.6109,53.5317,53.5812,60944.4799
2011-04-28 15:50:00,108.35,108.4,108.1,108.11,69346.94745798766,53.5762,53.601,53.4526,53.4576,69346.9475
2011-04-28 15:55:00,108.1,108.13,108.04,108.09,135184.00340353115,53.4526,53.4675,53.423,53.4477,135184.0034
2011-04-29 09:30:00,108.22,108.91,108.14,108.14,29887.25803020633,53.512,53.8531,53.4724,53.4724,29887.258
2011-04-29 09:35:00,108.12,108.12,107.62,107.93,16698.574771325246,53.4625,53.4625,53.2153,53.3686,16698.5748
2011-04-29 09:40:00,107.93,108.08,107.69,107.78,10636.034886194426,53.3686,53.4427,53.2499,53.2944,10636.0349
2011-04-29 09:45:00,107.77,107.77,107.33,107.44,23824.718145075512,53.2894,53.2894,53.0719,53.1263,23824.7181
2011-04-29 09:50:00,107.36,107.44,107.21,107.34,15847.691980429694,53.0867,53.1263,53.0125,53.0768,15847.692
2011-04-29 09:55:00,107.24,107.24,106.93,106.95,15209.529887258028,53.0274,53.0274,52.8741,52.884,15209.5299
2011-04-29 10:00:00,106.95,106.98,106.79,106.85,18825.78174856413,52.884,52.8988,52.8049,52.8345,18825.7817
2011-04-29 10:05:00,106.84,106.86,106.77,106.79,10742.395235056369,52.8296,52.8395,52.795,52.8049,10742.3952
2011-04-29 10:10:00,106.79,106.92,106.72,106.75,18932.14209742608,52.8049,52.8691,52.7702,52.7851,18932.1421
2011-04-29 10:15:00,106.75,106.77,106.47,106.52,19995.74558604552,52.7851,52.795,52.6466,52.6714,19995.7456
2011-04-29 10:20:00,106.52,106.52,106.3,106.32,19570.30419059774,52.6714,52.6714,52.5626,52.5725,19570.3042
2011-04-29 10:25:00,106.41,106.41,106.26,106.28,18081.259306530523,52.617,52.617,52.5428,52.5527,18081.2593
2011-04-29 10:30:00,106.31,106.6,106.3,106.52,28717.29419272495,52.5675,52.7109,52.5626,52.6714,28717.2942
2011-04-29 10:35:00,106.53,106.66,106.43,106.65,20740.26802807913,52.6763,52.7406,52.6269,52.7356,20740.268
2011-04-29 10:40:00,106.65,106.67,106.55,106.55,7232.503722612209,52.7356,52.7455,52.6862,52.6862,7232.5037
2011-04-29 10:45:00,106.54,106.74,106.5,106.7,23186.556051903848,52.6812,52.7801,52.6615,52.7604,23186.5561
2011-04-29 10:50:00,106.74,107.01,106.72,106.99,25526.48372686662,52.7801,52.9136,52.7702,52.9038,25526.4837
2011-04-29 10:55:00,106.96,107.06,106.93,106.99,10742.395235056369,52.8889,52.9384,52.8741,52.9038,10742.3952
2011-04-29 11:00:00,106.96,107.09,106.92,107.09,14677.728142948306,52.8889,52.9532,52.8691,52.9532,14677.7281
2011-04-29 11:05:00,107.06,107.08,106.82,106.83,14784.088491810253,52.9384,52.9483,52.8197,52.8246,14784.0885
2011-04-29 11:10:00,106.83,106.83,106.48,106.49,18613.06105084024,52.8246,52.8246,52.6516,52.6565,18613.0611
2011-04-29 11:15:00,106.48,106.48,106.33,106.34,16911.295469049135,52.6516,52.6516,52.5774,52.5823,16911.2955
2011-04-29 11:20:00,106.34,106.57,106.34,106.52,18400.34035311636,52.5823,52.6961,52.5823,52.6714,18400.3404
2011-04-29 11:25:00,106.59,106.7,106.54,106.7,9678.791746436927,52.706,52.7604,52.6812,52.7604,9678.7917
2011-04-29 11:30:00,106.7,107.01,106.68,106.95,14571.367794086362,52.7604,52.9136,52.7505,52.884,14571.3678
2011-04-29 11:35:00,106.98,107.34,106.98,107.32,17655.817911082744,52.8988,53.0768,52.8988,53.0669,17655.8179
2011-04-29 11:40:00,107.31,107.45,107.3,107.43,19463.9438417358,53.062,53.1312,53.057,53.1213,19463.9438
2011-04-29 11:45:00,107.45,107.73,107.42,107.68,24994.6819825569,53.1312,53.2697,53.1164,53.2449,24994.682
2011-04-29 11:50:00,107.67,107.73,107.31,107.31,11274.19697936609,53.24,53.2697,53.062,53.062,11274.197
2011-04-29 11:55:00,107.27,107.27,106.95,106.98,28291.85279727717,53.0422,53.0422,52.884,52.8988,28291.8528
2011-04-29 12:00:00,106.98,107.27,106.95,107.27,15315.890236119973,52.8988,53.0422,52.884,53.0422,15315.8902
2011-04-29 12:05:00,107.26,107.71,107.24,107.71,26483.72686662412,53.0373,53.2598,53.0274,53.2598,26483.7269
2011-04-29 12:10:00,107.71,107.85,107.62,107.84,13933.205700914696,53.2598,53.329,53.2153,53.3241,13933.2057
2011-04-29 12:15:00,107.84,107.97,107.84,107.95,12337.800467985531,53.3241,53.3883,53.3241,53.3785,12337.8005
2011-04-29 12:20:00,107.93,107.93,107.62,107.78,35311.63582216549,53.3686,53.3686,53.2153,53.2944,35311.6358
2011-04-29 12:25:00,107.78,107.93,107.78,107.91,6168.900233992767,53.2944,53.3686,53.2944,53.3587,6168.9002
2011-04-29 12:30:00,107.93,108.01,107.82,107.95,10848.755583918311,53.3686,53.4081,53.3142,53.3785,10848.7556
2011-04-29 12:35:00,107.95,107.97,107.93,107.95,2871.729419272495,53.3785,53.3883,53.3686,53.3785,2871.7294
2011-04-29 12:40:00,107.93,107.93,107.83,107.84,5105.296745373324,53.3686,53.3686,53.3191,53.3241,5105.2967
2011-04-29 12:45:00,107.85,107.93,107.85,107.91,4573.495001063603,53.329,53.3686,53.329,53.3587,4573.495
2011-04-29 12:50:00,107.91,108.08,107.9,108.0,12337.800467985531,53.3587,53.4427,53.3537,53.4032,12337.8005
2011-04-29 12:55:00,107.99,108.01,107.86,107.96,9678.791746436927,53.3982,53.4081,53.3339,53.3834,9678.7917
2011-04-29 13:00:00,107.94,107.95,107.78,107.8,10316.953839608592,53.3735,53.3785,53.2944,53.3043,10316.9538
2011-04-29 13:05:00,107.78,107.78,107.68,107.69,14571.367794086362,53.2944,53.2944,53.2449,53.2499,14571.3678
2011-04-29 13:10:00,107.69,107.77,107.67,107.7,9146.990002127206,53.2499,53.2894,53.24,53.2548,9146.99
2011-04-29 13:15:00,107.67,107.67,107.56,107.59,9785.15209529887,53.24,53.24,53.1856,53.2004,9785.1521
2011-04-29 13:20:00,107.59,107.62,107.58,107.62,4679.855349925547,53.2004,53.2153,53.1955,53.2153,4679.8553
2011-04-29 13:25:00,107.63,107.65,107.61,107.61,2339.9276749627734,53.2202,53.2301,53.2103,53.2103,2339.9277
2011-04-29 13:30:00,107.62,107.77,107.6,107.71,12550.521165709422,53.2153,53.2894,53.2054,53.2598,12550.5212
2011-04-29 13:35:00,107.72,107.77,107.63,107.65,6594.341629440543,53.2647,53.2894,53.2202,53.2301,6594.3416
2011-04-29 13:40:00,107.65,107.65,107.62,107.64,2127.206977238885,53.2301,53.2301,53.2153,53.2252,2127.207
2011-04-29 13:45:00,107.63,107.64,107.59,107.61,4679.855349925547,53.2202,53.2252,53.2004,53.2103,4679.8553
2011-04-29 13:50:00,107.61,107.63,107.59,107.62,7551.584769198042,53.2103,53.2202,53.2004,53.2153,7551.5848
2011-04-29 13:55:00,107.62,107.62,107.56,107.62,5105.296745373324,53.2153,53.2153,53.1856,53.2153,5105.2967
2011-04-29 14:00:00,107.62,107.67,107.56,107.67,15209.529887258028,53.2153,53.24,53.1856,53.24,15209.5299
2011-04-29 14:05:00,107.66,107.66,107.63,107.65,8615.188257817485,53.2351,53.2351,53.2202,53.2301,8615.1883
2011-04-29 14:10:00,107.65,107.65,107.59,107.62,6168.900233992767,53.2301,53.2301,53.2004,53.2153,6168.9002
2011-04-29 14:15:00,107.62,107.69,107.62,107.66,5424.377791959157,53.2153,53.2499,53.2153,53.2351,5424.3778
2011-04-29 14:20:00,107.65,107.66,107.63,107.65,6807.062327164432,53.2301,53.2351,53.2202,53.2301,6807.0623
2011-04-29 14:25:00,107.63,107.65,107.6,107.62,5211.657094235268,53.2202,53.2301,53.2054,53.2153,5211.6571
2011-04-29 14:30:00,107.63,107.7,107.63,107.67,11593.278025951924,53.2202,53.2548,53.2202,53.24,11593.278
2011-04-29 14:35:00,107.65,107.83,107.64,107.81,13614.124654328863,53.2301,53.3191,53.2252,53.3092,13614.1247
2011-04-29 14:40:00,107.82,107.82,107.77,107.78,12125.079770261644,53.3142,53.3142,53.2894,53.2944,12125.0798
2011-04-29 14:45:00,107.79,107.82,107.75,107.75,8083.386513507763,53.2993,53.3142,53.2796,53.2796,8083.3865
2011-04-29 14:50:00,107.71,107.74,107.63,107.74,9253.350350989149,53.2598,53.2746,53.2202,53.2746,9253.3504
2011-04-29 14:55:00,107.73,107.77,107.69,107.74,11380.557328228037,53.2697,53.2894,53.2499,53.2746,11380.5573
2011-04-29 15:00:00,107.74,107.76,107.64,107.65,11380.557328228037,53.2746,53.2845,53.2252,53.2301,11380.5573
2011-04-29 15:05:00,107.65,107.74,107.65,107.68,13401.403956604976,53.2301,53.2746,53.2301,53.2449,13401.404
2011-04-29 15:10:00,107.67,107.67,107.53,107.53,11486.91767708998,53.24,53.24,53.1708,53.1708,11486.9177
2011-04-29 15:15:00,107.53,107.54,107.4,107.4,18719.421399702187,53.1708,53.1757,53.1065,53.1065,18719.4214
2011-04-29 15:20:00,107.4,107.42,107.34,107.35,14677.728142948306,53.1065,53.1164,53.0768,53.0818,14677.7281
2011-04-29 15:25:00,107.36,107.36,107.24,107.29,26164.645820038284,53.0867,53.0867,53.0274,53.0521,26164.6458
2011-04-29 15:30:00,107.29,107.38,107.29,107.32,21803.87151669857,53.0521,53.0966,53.0521,53.0669,21803.8715
2011-04-29 15:35:00,107.32,107.46,107.32,107.46,26164.645820038284,53.0669,53.1362,53.0669,53.1362,26164.6458
2011-04-29 15:40:00,107.46,107.48,107.37,107.48,29674.537332482447,53.1362,53.146,53.0917,53.146,29674.5373
2011-04-29 15:45:00,107.47,107.67,107.47,107.67,58498.191874069336,53.1411,53.24,53.1411,53.24,58498.1919
2011-04-29 15:50:00,107.67,107.7,107.6,107.64,42118.69814932992,53.24,53.2548,53.2054,53.2252,42118.6981
2011-04-29 15:55:00,107.64,107.72,107.58,107.62,108912.99723463092,53.2252,53.2647,53.1955,53.2153,108912.9972
2011-05-02 09:30:00,108.22,108.78,108.22,108.77,30206.339076792166,53.512,53.7889,53.512,53.7839,30206.3391
2011-05-02 09:35:00,108.83,108.99,108.76,108.76,22548.39395873218,53.8136,53.8927,53.779,53.779,22548.394
2011-05-02 09:40:00,108.78,108.8,108.56,108.56,9466.071048713038,53.7889,53.7988,53.6801,53.6801,9466.071
2011-05-02 09:45:00,108.52,108.66,108.52,108.66,3935.332907891937,53.6603,53.7295,53.6603,53.7295,3935.3329
2011-05-02 09:50:00,108.65,109.09,108.45,108.88,45309.50861518825,53.7246,53.9422,53.6257,53.8383,45309.5086
2011-05-02 09:55:00,108.88,108.88,108.55,108.56,3509.89151244416,53.8383,53.8383,53.6751,53.6801,3509.8915
2011-05-02 10:00:00,108.56,108.72,108.53,108.72,11061.476281642204,53.6801,53.7592,53.6652,53.7592,11061.4763
2011-05-02 10:05:00,108.76,108.77,108.61,108.66,13507.76430546692,53.779,53.7839,53.7048,53.7295,13507.7643
2011-05-02 10:10:00,108.66,108.69,108.53,108.56,11380.557328228037,53.7295,53.7444,53.6652,53.6801,11380.5573
2011-05-02 10:15:00,108.53,108.56,108.26,108.3,13720.485003190808,53.6652,53.6801,53.5317,53.5515,13720.485
2011-05-02 10:20:00,108.31,108.34,108.16,108.25,14996.80918953414,53.5565,53.5713,53.4823,53.5268,14996.8092
2011-05-02 10:25:00,108.25,108.37,108.25,108.27,7126.143373750265,53.5268,53.5861,53.5268,53.5367,7126.1434
2011-05-02 10:30:00,108.27,108.27,108.11,108.14,7232.503722612209,53.5367,53.5367,53.4576,53.4724,7232.5037
2011-05-02 10:35:00,108.1,108.2,108.1,108.17,5743.45883854499,53.4526,53.5021,53.4526,53.4872,5743.4588
2011-05-02 10:40:00,108.21,108.21,108.04,108.08,11061.476281642204,53.507,53.507,53.423,53.4427,11061.4763
2011-05-02 10:45:00,108.08,108.16,108.08,108.12,8615.188257817485,53.4427,53.4823,53.4427,53.4625,8615.1883
2011-05-02 10:50:00,108.12,108.14,108.05,108.05,7551.584769198042,53.4625,53.4724,53.4279,53.4279,7551.5848
2011-05-02 10:55:00,108.05,108.1,108.02,108.02,6275.260582854711,53.4279,53.4526,53.4131,53.4131,6275.2606
2011-05-02 11:00:00,108.03,108.09,107.9,108.06,18719.421399702187,53.418,53.4477,53.3537,53.4328,18719.4214
2011-05-02 11:05:00,108.06,108.13,107.96,108.01,27547.33035524356,53.4328,53.4675,53.3834,53.4081,27547.3304
2011-05-02 11:10:00,108.03,108.14,108.02,108.13,9678.791746436927,53.418,53.4724,53.4131,53.4675,9678.7917
2011-05-02 11:15:00,108.15,108.19,108.01,108.07,6913.422676026376,53.4773,53.4971,53.4081,53.4378,6913.4227
2011-05-02 11:20:00,108.09,108.19,107.89,107.94,21059.34907466496,53.4477,53.4971,53.3488,53.3735,21059.3491
2011-05-02 11:25:00,107.93,107.94,107.8,107.81,3722.612210168049,53.3686,53.3735,53.3043,53.3092,3722.6122
2011-05-02 11:30:00,107.8,107.81,107.71,107.78,7870.665815783875,53.3043,53.3092,53.2598,53.2944,7870.6658
2011-05-02 11:35:00,107.78,107.98,107.78,107.95,5956.179536268878,53.2944,53.3933,53.2944,53.3785,5956.1795
2011-05-02 11:40:00,108.03,108.04,107.82,107.93,8827.908955541372,53.418,53.423,53.3142,53.3686,8827.909
2011-05-02 11:45:00,107.95,107.99,107.77,107.77,6700.701978302488,53.3785,53.3982,53.2894,53.2894,6700.702
2011-05-02 11:50:00,107.81,107.86,107.78,107.82,5211.657094235268,53.3092,53.3339,53.2944,53.3142,5211.6571
2011-05-02 11:55:00,107.82,107.95,107.79,107.95,5424.377791959157,53.3142,53.3785,53.2993,53.3785,5424.3778
2011-05-02 12:00:00,107.98,107.98,107.91,107.93,5530.738140821101,53.3933,53.3933,53.3587,53.3686,5530.7381
2011-05-02 12:05:00,107.93,107.93,107.86,107.9,7019.78302488832,53.3686,53.3686,53.3339,53.3537,7019.783
2011-05-02 12:10:00,107.92,108.03,107.88,108.02,11593.278025951924,53.3636,53.418,53.3438,53.4131,11593.278
2011-05-02 12:15:00,108.02,108.02,107.89,107.9,4786.215698787491,53.4131,53.4131,53.3488,53.3537,4786.2157
2011-05-02 12:20:00,107.88,107.89,107.71,107.73,6594.341629440543,53.3438,53.3488,53.2598,53.2697,6594.3416
2011-05-02 12:25:00,107.71,107.72,107.51,107.56,21165.709423526907,53.2598,53.2647,53.1609,53.1856,21165.7094
2011-05-02 12:30:00,107.55,107.61,107.46,107.56,10316.953839608592,53.1807,53.2103,53.1362,53.1856,10316.9538
2011-05-02 12:35:00,107.57,107.61,107.55,107.6,1914.4862795149968,53.1906,53.2103,53.1807,53.2054,1914.4863
2011-05-02 12:40:00,107.59,107.82,107.56,107.77,11486.91767708998,53.2004,53.3142,53.1856,53.2894,11486.9177
2011-05-02 12:45:00,107.74,107.95,107.73,107.91,19251.22314401191,53.2746,53.3785,53.2697,53.3587,19251.2231
2011-05-02 12:50:00,107.9,108.01,107.9,108.0,2446.2880238247176,53.3537,53.4081,53.3537,53.4032,2446.288
2011-05-02 12:55:00,108.01,108.13,108.01,108.13,10316.953839608592,53.4081,53.4675,53.4081,53.4675,10316.9538
2011-05-02 13:00:00,108.13,108.29,108.13,108.25,14145.926398638583,53.4675,53.5466,53.4675,53.5268,14145.9264
2011-05-02 13:05:00,108.25,108.32,108.21,108.21,14784.088491810253,53.5268,53.5614,53.507,53.507,14784.0885
2011-05-02 13:10:00,108.21,108.31,108.15,108.3,14996.80918953414,53.507,53.5565,53.4773,53.5515,14996.8092
2011-05-02 13:15:00,108.33,108.41,108.33,108.41,4786.215698787491,53.5664,53.6059,53.5664,53.6059,4786.2157
2011-05-02 13:20:00,108.42,108.42,108.33,108.37,7232.503722612209,53.6109,53.6109,53.5664,53.5861,7232.5037
2011-05-02 13:25:00,108.38,108.48,108.35,108.48,5211.657094235268,53.5911,53.6405,53.5762,53.6405,5211.6571
2011-05-02 13:30:00,108.5,108.55,108.48,108.48,5105.296745373324,53.6504,53.6751,53.6405,53.6405,5105.2967
2011-05-02 13:35:00,108.47,108.48,108.45,108.47,8296.107211231652,53.6356,53.6405,53.6257,53.6356,8296.1072
2011-05-02 13:40:00,108.48,108.59,108.48,108.56,9572.431397574985,53.6405,53.6949,53.6405,53.6801,9572.4314
2011-05-02 13:45:00,108.56,108.6,108.56,108.6,4041.6932567538815,53.6801,53.6999,53.6801,53.6999,4041.6933
2011-05-02 13:50:00,108.6,108.61,108.46,108.46,51584.76919804296,53.6999,53.7048,53.6306,53.6306,51584.7692
2011-05-02 13:55:00,108.45,108.66,108.45,108.66,17549.4575622208,53.6257,53.7295,53.6257,53.7295,17549.4576
2011-05-02 14:00:00,108.67,108.81,108.62,108.75,13933.205700914696,53.7345,53.8037,53.7097,53.774,13933.2057
2011-05-02 14:05:00,108.76,108.79,108.73,108.73,9466.071048713038,53.779,53.7938,53.7641,53.7641,9466.071
2011-05-02 14:10:00,108.72,108.8,108.71,108.77,12444.160816847478,53.7592,53.7988,53.7543,53.7839,12444.1608
2011-05-02 14:15:00,108.78,108.87,108.76,108.84,11593.278025951924,53.7889,53.8334,53.779,53.8185,11593.278
2011-05-02 14:20:00,108.84,108.88,108.76,108.79,12869.602212295256,53.8185,53.8383,53.779,53.7938,12869.6022
2011-05-02 14:25:00,108.79,108.79,108.69,108.73,11593.278025951924,53.7938,53.7938,53.7444,53.7641,11593.278
2011-05-02 14:30:00,108.73,108.84,108.73,108.79,8827.908955541372,53.7641,53.8185,53.7641,53.7938,8827.909
2011-05-02 14:35:00,108.83,108.84,108.71,108.75,12656.881514571363,53.8136,53.8185,53.7543,53.774,12656.8815
2011-05-02 14:40:00,108.76,108.82,108.73,108.82,9146.990002127206,53.779,53.8086,53.7641,53.8086,9146.99
2011-05-02 14:45:00,108.85,108.88,108.8,108.81,13720.485003190808,53.8235,53.8383,53.7988,53.8037,13720.485
2011-05-02 14:50:00,108.82,108.85,108.74,108.76,12444.160816847478,53.8086,53.8235,53.7691,53.779,12444.1608
2011-05-02 14:55:00,108.76,108.76,108.54,108.59,12550.521165709422,53.779,53.779,53.6702,53.6949,12550.5212
2011-05-02 15:00:00,108.57,108.68,108.55,108.63,7126.143373750265,53.685,53.7394,53.6751,53.7147,7126.1434
2011-05-02 15:05:00,108.64,108.68,108.57,108.58,9785.15209529887,53.7196,53.7394,53.685,53.69,9785.1521
2011-05-02 15:10:00,108.57,108.57,108.47,108.47,13401.403956604976,53.685,53.685,53.6356,53.6356,13401.404
2011-05-02 15:15:00,108.46,108.48,108.39,108.39,11380.557328228037,53.6306,53.6405,53.596,53.596,11380.5573
2011-05-02 15:20:00,108.39,108.48,108.35,108.47,13507.76430546692,53.596,53.6405,53.5762,53.6356,13507.7643
2011-05-02 15:25:00,108.46,108.55,108.29,108.31,22548.39395873218,53.6306,53.6751,53.5466,53.5565,22548.394
2011-05-02 15:30:00,108.31,108.37,108.25,108.27,21697.511167836627,53.5565,53.5861,53.5268,53.5367,21697.5112
2011-05-02 15:35:00,108.26,108.54,108.26,108.52,21803.87151669857,53.5317,53.6702,53.5317,53.6603,21803.8715
2011-05-02 15:40:00,108.5,108.53,108.4,108.47,31269.94256541161,53.6504,53.6652,53.601,53.6356,31269.9426
2011-05-02 15:45:00,108.48,108.61,108.37,108.55,52648.372686662406,53.6405,53.7048,53.5861,53.6751,52648.3727
2011-05-02 15:50:00,108.56,108.59,108.51,108.56,31801.74430972133,53.6801,53.6949,53.6554,53.6801,31801.7443
2011-05-02 15:55:00,108.55,108.74,108.53,108.72,122420.76154009782,53.6751,53.7691,53.6652,53.7592,122420.7615
2011-05-03 09:30:00,108.9,109.15,108.7,109.02,45841.31035949797,53.8482,53.9718,53.7493,53.9075,45841.3104
2011-05-03 09:35:00,109.02,109.32,109.0,109.05,23931.078493937457,53.9075,54.0559,53.8976,53.9224,23931.0785
2011-05-03 09:40:00,109.09,109.43,109.02,109.26,38183.36524143798,53.9422,54.1103,53.9075,54.0262,38183.3652
2011-05-03 09:45:00,109.28,109.36,108.98,109.14,27015.52861093384,54.0361,54.0757,53.8878,53.9669,27015.5286
2011-05-03 09:50:00,109.09,109.46,109.06,109.46,12444.160816847478,53.9422,54.1251,53.9273,54.1251,12444.1608
2011-05-03 09:55:00,109.43,109.74,109.43,109.67,11274.19697936609,54.1103,54.2636,54.1103,54.2289,11274.197
2011-05-03 10:00:00,109.72,109.82,109.64,109.65,21059.34907466496,54.2537,54.3031,54.2141,54.2191,21059.3491
2011-05-03 10:05:00,109.64,109.7,109.51,109.65,15103.169538396083,54.2141,54.2438,54.1498,54.2191,15103.1695
2011-05-03 10:10:00,109.66,109.74,109.53,109.53,12018.7194213997,54.224,54.2636,54.1597,54.1597,12018.7194
2011-05-03 10:15:00,109.59,109.91,109.57,109.86,22016.59221442246,54.1894,54.3476,54.1795,54.3229,22016.5922
2011-05-03 10:20:00,109.86,109.98,109.75,109.89,21591.15081897468,54.3229,54.3822,54.2685,54.3377,21591.1508
2011-05-03 10:25:00,109.88,110.2,109.88,110.18,39672.41012550521,54.3328,54.491,54.3328,54.4811,39672.4101
2011-05-03 10:30:00,110.18,110.19,109.95,110.01,44245.90512656881,54.4811,54.4861,54.3674,54.3971,44245.9051
2011-05-03 10:35:00,110.0,110.01,109.6,109.63,32865.34779834077,54.3921,54.3971,54.1943,54.2092,32865.3478
2011-05-03 10:40:00,109.65,109.82,109.59,109.73,14039.56604977664,54.2191,54.3031,54.1894,54.2586,14039.566
2011-05-03 10:45:00,109.73,109.79,109.6,109.72,30738.14082110189,54.2586,54.2883,54.1943,54.2537,30738.1408
2011-05-03 10:50:00,109.72,109.84,109.63,109.71,46266.75175494575,54.2537,54.313,54.2092,54.2487,46266.7518
2011-05-03 10:55:00,109.71,109.81,109.66,109.8,22654.754307594125,54.2487,54.2982,54.224,54.2932,22654.7543
2011-05-03 11:00:00,109.77,109.89,109.71,109.89,11061.476281642204,54.2784,54.3377,54.2487,54.3377,11061.4763
2011-05-03 11:05:00,109.88,109.91,109.64,109.64,19463.9438417358,54.3328,54.3476,54.2141,54.2141,19463.9438
2011-05-03 11:10:00,109.63,109.68,109.53,109.66,23611.997447351623,54.2092,54.2339,54.1597,54.224,23611.9974
2011-05-03 11:15:00,109.66,109.78,109.66,109.78,8296.107211231652,54.224,54.2833,54.224,54.2833,8296.1072
2011-05-03 11:20:00,109.79,109.85,109.69,109.73,9253.350350989149,54.2883,54.318,54.2388,54.2586,9253.3504
2011-05-03 11:25:00,109.7,109.76,109.58,109.76,14571.367794086362,54.2438,54.2734,54.1844,54.2734,14571.3678
2011-05-03 11:30:00,109.76,109.77,109.52,109.65,10636.034886194426,54.2734,54.2784,54.1548,54.2191,10636.0349
2011-05-03 11:35:00,109.66,109.69,109.51,109.6,9146.990002127206,54.224,54.2388,54.1498,54.1943,9146.99
2011-05-03 11:40:00,109.59,109.72,109.54,109.68,10742.395235056369,54.1894,54.2537,54.1647,54.2339,10742.3952
2011-05-03 11:45:00,109.66,109.66,109.58,109.63,6487.9812805786,54.224,54.224,54.1844,54.2092,6487.9813
2011-05-03 11:50:00,109.64,109.64,109.47,109.62,9359.710699851094,54.2141,54.2141,54.1301,54.2042,9359.7107
2011-05-03 11:55:00,109.62,109.66,109.54,109.66,10742.395235056369,54.2042,54.224,54.1647,54.224,10742.3952
2011-05-03 12:00:00,109.67,109.79,109.64,109.69,32546.26675175494,54.2289,54.2883,54.2141,54.2388,32546.2668
2011-05-03 12:05:00,109.68,109.8,109.68,109.79,17017.65581791108,54.2339,54.2932,54.2339,54.2883,17017.6558
2011-05-03 12:10:00,109.8,109.82,109.64,109.64,25951.9251223144,54.2932,54.3031,54.2141,54.2141,25951.9251
2011-05-03 12:15:00,109.64,109.67,109.52,109.54,13188.683258881088,54.2141,54.2289,54.1548,54.1647,13188.6833
2011-05-03 12:20:00,109.54,109.54,109.35,109.38,25313.76302914273,54.1647,54.1647,54.0707,54.0855,25313.763
2011-05-03 12:25:00,109.37,109.38,109.21,109.22,33503.50989151244,54.0806,54.0855,54.0015,54.0064,33503.5099
2011-05-03 12:30:00,109.21,109.24,109.04,109.07,17762.17825994469,54.0015,54.0163,53.9174,53.9323,17762.1783
2011-05-03 12:35:00,109.07,109.08,108.84,108.89,34779.83407785577,53.9323,53.9372,53.8185,53.8433,34779.8341
2011-05-03 12:40:00,108.88,108.95,108.86,108.88,22122.952563284405,53.8383,53.8729,53.8284,53.8383,22122.9526
2011-05-03 12:45:00,108.88,108.93,108.84,108.88,16592.214422463305,53.8383,53.863,53.8185,53.8383,16592.2144
2011-05-03 12:50:00,108.86,109.04,108.85,109.03,27440.970006381616,53.8284,53.9174,53.8235,53.9125,27440.97
2011-05-03 12:55:00,109.04,109.12,108.75,108.8,27547.33035524356,53.9174,53.957,53.774,53.7988,27547.3304
2011-05-03 13:00:00,108.82,108.86,108.73,108.8,14890.448840672196,53.8086,53.8284,53.7641,53.7988,14890.4488
2011-05-03 13:05:00,108.81,108.86,108.66,108.84,24356.519889385232,53.8037,53.8284,53.7295,53.8185,24356.5199
2011-05-03 13:10:00,108.83,108.83,108.61,108.62,14465.007445224415,53.8136,53.8136,53.7048,53.7097,14465.0074
2011-05-03 13:15:00,108.63,108.68,108.59,108.61,9146.990002127206,53.7147,53.7394,53.6949,53.7048,9146.99
2011-05-03 13:20:00,108.59,108.59,108.14,108.14,35417.99617102744,53.6949,53.6949,53.4724,53.4724,35417.9962
2011-05-03 13:25:00,108.15,108.18,107.88,107.95,33503.50989151244,53.4773,53.4922,53.3438,53.3785,33503.5099
2011-05-03 13:30:00,107.94,108.07,107.87,107.99,35949.79791533716,53.3735,53.4378,53.3389,53.3982,35949.7979
2011-05-03 13:35:00,107.97,108.08,107.87,107.87,21059.34907466496,53.3883,53.4427,53.3389,53.3389,21059.3491
2011-05-03 13:40:00,107.87,107.87,107.67,107.69,19889.38523718357,53.3389,53.3389,53.24,53.2499,19889.3852
2011-05-03 13:45:00,107.69,107.77,107.61,107.73,17124.016166773024,53.2499,53.2894,53.2103,53.2697,17124.0162
2011-05-03 13:50:00,107.74,107.81,107.62,107.79,12231.440119123588,53.2746,53.3092,53.2153,53.2993,12231.4401
2011-05-03 13:55:00,107.79,107.93,107.79,107.93,12231.440119123588,53.2993,53.3686,53.2993,53.3686,12231.4401
2011-05-03 14:00:00,107.91,108.03,107.88,108.01,15422.250584981915,53.3587,53.418,53.3438,53.4081,15422.2506
2011-05-03 14:05:00,108.0,108.01,107.81,107.81,18825.78174856413,53.4032,53.4081,53.3092,53.3092,18825.7817
2011-05-03 14:10:00,107.82,107.83,107.58,107.63,22122.952563284405,53.3142,53.3191,53.1955,53.2202,22122.9526
2011-05-03 14:15:00,107.65,107.91,107.65,107.91,9997.87279302276,53.2301,53.3587,53.2301,53.3587,9997.8728
2011-05-03 14:20:00,107.88,107.88,107.8,107.85,15103.169538396083,53.3438,53.3438,53.3043,53.329,15103.1695
2011-05-03 14:25:00,107.86,108.07,107.8,108.04,37226.122101680485,53.3339,53.4378,53.3043,53.423,37226.1221
2011-05-03 14:30:00,108.02,108.09,108.02,108.05,28930.014890448834,53.4131,53.4477,53.4131,53.4279,28930.0149
2011-05-03 14:35:00,108.06,108.09,107.93,107.95,24569.24058710912,53.4328,53.4477,53.3686,53.3785,24569.2406
2011-05-03 14:40:00,107.97,108.07,107.96,108.0,36694.320357370765,53.3883,53.4378,53.3834,53.4032,36694.3204
2011-05-03 14:45:00,108.0,108.06,107.99,108.02,26802.807913209952,53.4032,53.4328,53.3982,53.4131,26802.8079
2011-05-03 14:50:00,108.02,108.05,107.87,107.91,33397.14954265049,53.4131,53.4279,53.3389,53.3587,33397.1495
2011-05-03 14:55:00,107.93,108.04,107.93,107.99,15103.169538396083,53.3686,53.423,53.3686,53.3982,15103.1695
2011-05-03 15:00:00,107.99,108.04,107.96,108.01,19251.22314401191,53.3982,53.423,53.3834,53.4081,19251.2231
2011-05-03 15:05:00,108.02,108.04,107.95,108.02,13614.124654328863,53.4131,53.423,53.3785,53.4131,13614.1247
2011-05-03 15:10:00,108.01,108.03,107.97,108.0,34035.31163582216,53.4081,53.418,53.3883,53.4032,34035.3116
2011-05-03 15:15:00,108.0,108.02,107.88,107.88,44139.54477770686,53.4032,53.4131,53.3438,53.3438,44139.5448
2011-05-03 15:20:00,107.88,107.97,107.81,107.94,68070.62327164432,53.3438,53.3883,53.3092,53.3735,68070.6233
2011-05-03 15:25:00,107.95,108.02,107.93,107.99,31163.582216549665,53.3785,53.4131,53.3686,53.3982,31163.5822
2011-05-03 15:30:00,108.0,108.25,108.0,108.24,31482.6632631355,53.4032,53.5268,53.4032,53.5218,31482.6633
2011-05-03 15:35:00,108.25,108.36,108.18,108.36,20846.62837694108,53.5268,53.5812,53.4922,53.5812,20846.6284
2011-05-03 15:40:00,108.36,108.58,108.36,108.57,33928.95128696022,53.5812,53.69,53.5812,53.685,33928.9513
2011-05-03 15:45:00,108.58,108.72,108.56,108.69,60731.75920017016,53.69,53.7592,53.6801,53.7444,60731.7592
2011-05-03 15:50:00,108.7,108.93,108.69,108.93,57009.14699000212,53.7493,53.863,53.7444,53.863,57009.147
2011-05-03 15:55:00,108.93,109.13,108.91,109.03,198255.6902786641,53.863,53.9619,53.8531,53.9125,198255.6903
2011-05-04 09:30:00,108.9,109.16,108.57,108.57,41161.455009572426,53.8482,53.9768,53.685,53.685,41161.455
2011-05-04 09:35:00,108.53,108.61,108.24,108.37,34992.55477557966,53.6652,53.7048,53.5218,53.5861,34992.5548
2011-05-04 09:40:00,108.41,108.81,108.29,108.67,61369.92129334183,53.6059,53.8037,53.5466,53.7345,61369.9213
2011-05-04 09:45:00,108.72,108.89,108.72,108.77,19038.50244628802,53.7592,53.8433,53.7592,53.7839,19038.5024
2011-05-04 09:50:00,108.78,108.79,108.56,108.68,21803.87151669857,53.7889,53.7938,53.6801,53.7394,21803.8715
2011-05-04 09:55:00,108.72,108.83,108.47,108.6,38077.00489257604,53.7592,53.8136,53.6356,53.6999,38077.0049
2011-05-04 10:00:00,108.57,108.89,108.45,108.84,78068.49606466708,53.685,53.8433,53.6257,53.8185,78068.4961
2011-05-04 10:05:00,108.83,109.23,108.78,109.05,65092.53350350988,53.8136,54.0114,53.7889,53.9224,65092.5335
2011-05-04 10:10:00,109.02,109.06,108.91,108.92,25951.9251223144,53.9075,53.9273,53.8531,53.8581,25951.9251
2011-05-04 10:15:00,108.93,109.02,108.89,108.91,16485.85407360136,53.863,53.9075,53.8433,53.8531,16485.8541
2011-05-04 10:20:00,108.91,109.03,108.89,108.91,39885.13082322909,53.8531,53.9125,53.8433,53.8531,39885.1308
2011-05-04 10:25:00,108.88,109.19,108.85,109.18,25526.48372686662,53.8383,53.9916,53.8235,53.9867,25526.4837
2011-05-04 10:30:00,109.13,109.14,108.92,108.93,17230.37651563497,53.9619,53.9669,53.8581,53.863,17230.3765
2011-05-04 10:35:00,108.93,109.03,108.92,109.0,29355.456285896613,53.863,53.9125,53.8581,53.8976,29355.4563
2011-05-04 10:40:00,109.03,109.07,108.96,108.99,24675.600935971062,53.9125,53.9323,53.8779,53.8927,24675.6009
2011-05-04 10:45:00,109.0,109.06,108.97,109.03,27547.33035524356,53.8976,53.9273,53.8828,53.9125,27547.3304
2011-05-04 10:50:00,109.02,109.44,109.0,109.15,63922.569666028496,53.9075,54.1152,53.8976,53.9718,63922.5697
2011-05-04 10:55:00,109.15,109.21,109.09,109.11,5530.738140821101,53.9718,54.0015,53.9422,53.952,5530.7381
2011-05-04 11:00:00,109.1,109.23,109.09,109.14,14677.728142948306,53.9471,54.0114,53.9422,53.9669,14677.7281
2011-05-04 11:05:00,109.12,109.16,108.96,109.05,28291.85279727717,53.957,53.9768,53.8779,53.9224,28291.8528
2011-05-04 11:10:00,109.07,109.09,108.97,109.02,9572.431397574985,53.9323,53.9422,53.8828,53.9075,9572.4314
2011-05-04 11:15:00,109.02,109.02,108.81,108.94,76047.64943629014,53.9075,53.9075,53.8037,53.868,76047.6494
2011-05-04 11:20:00,108.97,108.97,108.84,108.9,11699.638374813869,53.8828,53.8828,53.8185,53.8482,11699.6384
2011-05-04 11:25:00,108.94,109.02,108.84,108.91,11699.638374813869,53.868,53.9075,53.8185,53.8531,11699.6384
2011-05-04 11:30:00,108.92,108.93,108.83,108.91,8934.269304403317,53.8581,53.863,53.8136,53.8531,8934.2693
2011-05-04 11:35:00,108.88,108.88,108.82,108.88,15209.529887258028,53.8383,53.8383,53.8086,53.8383,15209.5299
2011-05-04 11:40:00,108.88,109.01,108.8,108.95,17762.17825994469,53.8383,53.9026,53.7988,53.8729,17762.1783
2011-05-04 11:45:00,108.95,108.98,108.87,108.88,12656.881514571363,53.8729,53.8878,53.8334,53.8383,12656.8815
2011-05-04 11:50:00,108.9,108.98,108.88,108.9,7232.503722612209,53.8482,53.8878,53.8383,53.8482,7232.5037
2011-05-04 11:55:00,108.91,108.91,108.75,108.85,18187.619655392467,53.8531,53.8531,53.774,53.8235,18187.6197
2011-05-04 12:00:00,108.84,108.92,108.8,108.87,9997.87279302276,53.8185,53.8581,53.7988,53.8334,9997.8728
2011-05-04 12:05:00,108.86,108.87,108.7,108.75,7445.224420336098,53.8284,53.8334,53.7493,53.774,7445.2244
2011-05-04 12:10:00,108.75,108.77,108.62,108.73,5424.377791959157,53.774,53.7839,53.7097,53.7641,5424.3778
2011-05-04 12:15:00,108.71,108.71,108.57,108.57,9359.710699851094,53.7543,53.7543,53.685,53.685,9359.7107
2011-05-04 12:20:00,108.58,108.59,108.43,108.46,27228.249308657727,53.69,53.6949,53.6158,53.6306,27228.2493
2011-05-04 12:25:00,108.45,108.62,108.45,108.58,59987.23675813656,53.6257,53.7097,53.6257,53.69,59987.2368
2011-05-04 12:30:00,108.58,108.68,108.56,108.66,12656.881514571363,53.69,53.7394,53.6801,53.7295,12656.8815
2011-05-04 12:35:00,108.68,108.81,108.65,108.76,18293.98000425441,53.7394,53.8037,53.7246,53.779,18293.98
2011-05-04 12:40:00,108.78,108.83,108.65,108.72,16273.13337587747,53.7889,53.8136,53.7246,53.7592,16273.1334
2011-05-04 12:45:00,108.72,108.81,108.7,108.77,12018.7194213997,53.7592,53.8037,53.7493,53.7839,12018.7194
2011-05-04 12:50:00,108.77,108.82,108.69,108.8,11274.19697936609,53.7839,53.8086,53.7444,53.7988,11274.197
2011-05-04 12:55:00,108.82,108.9,108.74,108.83,11274.19697936609,53.8086,53.8482,53.7691,53.8136,11274.197
2011-05-04 13:00:00,108.84,108.95,108.78,108.94,13614.124654328863,53.8185,53.8729,53.7889,53.868,13614.1247
2011-05-04 13:05:00,108.94,109.07,108.93,109.03,15741.33163156775,53.868,53.9323,53.863,53.9125,15741.3316
2011-05-04 13:10:00,109.01,109.02,108.95,109.0,14996.80918953414,53.9026,53.9075,53.8729,53.8976,14996.8092
2011-05-04 13:15:00,109.0,109.09,108.96,109.06,16273.13337587747,53.8976,53.9422,53.8779,53.9273,16273.1334
2011-05-04 13:20:00,109.07,109.09,108.97,109.02,12125.079770261644,53.9323,53.9422,53.8828,53.9075,12125.0798
2011-05-04 13:25:00,109.01,109.02,108.88,108.94,16166.773027015526,53.9026,53.9075,53.8383,53.868,16166.773
2011-05-04 13:30:00,108.93,109.07,108.93,109.06,7657.945118059986,53.863,53.9323,53.863,53.9273,7657.9451
2011-05-04 13:35:00,109.06,109.25,109.06,109.2,17974.898957668578,53.9273,54.0213,53.9273,53.9965,17974.899
2011-05-04 13:40:00,109.2,109.26,109.17,109.25,9466.071048713038,53.9965,54.0262,53.9817,54.0213,9466.071
2011-05-04 13:45:00,109.24,109.24,108.95,108.99,11061.476281642204,54.0163,54.0163,53.8729,53.8927,11061.4763
2011-05-04 13:50:00,109.02,109.09,109.01,109.06,3722.612210168049,53.9075,53.9422,53.9026,53.9273,3722.6122
2011-05-04 13:55:00,109.08,109.11,108.81,108.88,54562.8589661774,53.9372,53.952,53.8037,53.8383,54562.859
2011-05-04 14:00:00,108.85,108.91,108.71,108.76,49351.20187194213,53.8235,53.8531,53.7543,53.779,49351.2019
2011-05-04 14:05:00,108.74,108.77,108.68,108.77,14677.728142948306,53.7691,53.7839,53.7394,53.7839,14677.7281
2011-05-04 14:10:00,108.77,108.81,108.69,108.77,11061.476281642204,53.7839,53.8037,53.7444,53.7839,11061.4763
2011-05-04 14:15:00,108.81,109.04,108.76,109.04,12231.440119123588,53.8037,53.9174,53.779,53.9174,12231.4401
2011-05-04 14:20:00,109.05,109.17,109.04,109.15,12444.160816847478,53.9224,53.9817,53.9174,53.9718,12444.1608
2011-05-04 14:25:00,109.18,109.37,109.18,109.24,6594.341629440543,53.9867,54.0806,53.9867,54.0163,6594.3416
2011-05-04 14:30:00,109.23,109.36,109.22,109.25,10104.233141884704,54.0114,54.0757,54.0064,54.0213,10104.2331
2011-05-04 14:35:00,109.25,109.33,109.19,109.3,7019.78302488832,54.0213,54.0608,53.9916,54.046,7019.783
2011-05-04 14:40:00,109.34,109.37,109.19,109.2,6487.9812805786,54.0658,54.0806,53.9916,53.9965,6487.9813
2011-05-04 14:45:00,109.2,109.24,109.09,109.09,22122.952563284405,53.9965,54.0163,53.9422,53.9422,22122.9526
2011-05-04 14:50:00,109.09,109.15,109.05,109.08,10955.115932780258,53.9422,53.9718,53.9224,53.9372,10955.1159
2011-05-04 14:55:00,109.13,109.13,108.78,108.84,20740.26802807913,53.9619,53.9619,53.7889,53.8185,20740.268
2011-05-04 15:00:00,108.84,108.89,108.74,108.79,8827.908955541372,53.8185,53.8433,53.7691,53.7938,8827.909
2011-05-04 15:05:00,108.83,108.84,108.68,108.69,7338.864071474153,53.8136,53.8185,53.7394,53.7444,7338.8641
2011-05-04 15:10:00,108.71,108.86,108.69,108.7,10955.115932780258,53.7543,53.8284,53.7444,53.7493,10955.1159
2011-05-04 15:15:00,108.72,108.76,108.66,108.75,15422.250584981915,53.7592,53.779,53.7295,53.774,15422.2506
2011-05-04 15:20:00,108.74,108.84,108.73,108.84,7232.503722612209,53.7691,53.8185,53.7641,53.8185,7232.5037
2011-05-04 15:25:00,108.88,109.1,108.82,109.1,20952.988725803018,53.8383,53.9471,53.8086,53.9471,20952.9887
2011-05-04 15:30:00,109.1,109.1,108.96,109.0,9466.071048713038,53.9471,53.9471,53.8779,53.8976,9466.071
2011-05-04 15:35:00,108.96,109.04,108.86,108.88,102318.65560519038,53.8779,53.9174,53.8284,53.8383,102318.6556
2011-05-04 15:40:00,108.89,108.92,108.8,108.82,38715.16698574771,53.8433,53.8581,53.7988,53.8086,38715.167
2011-05-04 15:45:00,108.84,108.95,108.75,108.8,26590.087215486063,53.8185,53.8729,53.774,53.7988,26590.0872
2011-05-04 15:50:00,108.8,108.82,108.68,108.71,23399.276749627734,53.7988,53.8086,53.7394,53.7543,23399.2767
2011-05-04 15:55:00,108.71,108.89,108.67,108.69,75090.40629653264,53.7543,53.8433,53.7345,53.7444,75090.4063
2011-05-05 09:30:00,108.09,108.75,107.65,107.96,26696.447564348007,53.4477,53.774,53.2301,53.3834,26696.4476
2011-05-05 09:35:00,108.03,108.12,107.83,108.11,25632.844075728564,53.418,53.4625,53.3191,53.4576,25632.8441
2011-05-05 09:40:00,108.12,108.3,108.02,108.16,17443.09721335886,53.4625,53.5515,53.4131,53.4823,17443.0972
2011-05-05 09:45:00,108.17,108.43,108.13,108.35,16166.773027015526,53.4872,53.6158,53.4675,53.5762,16166.773
2011-05-05 09:50:00,108.32,108.35,108.12,108.12,11274.19697936609,53.5614,53.5762,53.4625,53.4625,11274.197
2011-05-05 09:55:00,108.11,108.14,107.99,108.14,6594.341629440543,53.4576,53.4724,53.3982,53.4724,6594.3416
2011-05-05 10:00:00,108.15,108.49,108.15,108.35,22761.11465645607,53.4773,53.6455,53.4773,53.5762,22761.1147
2011-05-05 10:05:00,108.31,108.37,108.02,108.02,8083.386513507763,53.5565,53.5861,53.4131,53.4131,8083.3865
2011-05-05 10:10:00,108.04,108.17,107.96,107.99,19783.02488832163,53.423,53.4872,53.3834,53.3982,19783.0249
2011-05-05 10:15:00,107.95,107.98,107.77,107.82,20421.18698149329,53.3785,53.3933,53.2894,53.3142,20421.187
2011-05-05 10:20:00,107.79,107.99,107.78,107.93,33609.87024037438,53.2993,53.3982,53.2944,53.3686,33609.8702
2011-05-05 10:25:00,107.93,108.0,107.73,107.81,6062.539885130822,53.3686,53.4032,53.2697,53.3092,6062.5399
2011-05-05 10:30:00,107.75,107.95,107.73,107.95,21591.15081897468,53.2796,53.3785,53.2697,53.3785,21591.1508
2011-05-05 10:35:00,107.97,108.17,107.95,108.17,13614.124654328863,53.3883,53.4872,53.3785,53.4872,13614.1247
2011-05-05 10:40:00,108.16,108.17,108.01,108.03,17974.898957668578,53.4823,53.4872,53.4081,53.418,17974.899
2011-05-05 10:45:00,108.0,108.13,107.98,108.12,12231.440119123588,53.4032,53.4675,53.3933,53.4625,12231.4401
2011-05-05 10:50:00,108.09,108.09,107.93,108.03,9678.791746436927,53.4477,53.4477,53.3686,53.418,9678.7917
2011-05-05 10:55:00,107.99,108.12,107.96,108.09,10529.67453733248,53.3982,53.4625,53.3834,53.4477,10529.6745
2011-05-05 11:00:00,108.08,108.29,108.01,108.24,16698.574771325246,53.4427,53.5466,53.4081,53.5218,16698.5748
2011-05-05 11:05:00,108.24,108.24,108.01,108.1,14784.088491810253,53.5218,53.5218,53.4081,53.4526,14784.0885
2011-05-05 11:10:00,108.09,108.09,107.93,107.98,10636.034886194426,53.4477,53.4477,53.3686,53.3933,10636.0349
2011-05-05 11:15:00,107.98,108.18,107.94,108.06,12125.079770261644,53.3933,53.4922,53.3735,53.4328,12125.0798
2011-05-05 11:20:00,108.07,108.15,108.04,108.13,4679.855349925547,53.4378,53.4773,53.423,53.4675,4679.8553
2011-05-05 11:25:00,108.13,108.31,108.04,108.31,7870.665815783875,53.4675,53.5565,53.423,53.5565,7870.6658
2011-05-05 11:30:00,108.34,108.49,108.25,108.49,6594.341629440543,53.5713,53.6455,53.5268,53.6455,6594.3416
2011-05-05 11:35:00,108.5,108.65,108.5,108.62,8189.746862369707,53.6504,53.7246,53.6504,53.7097,8189.7469
2011-05-05 11:40:00,108.63,108.8,108.62,108.7,5318.017443097213,53.7147,53.7988,53.7097,53.7493,5318.0174
2011-05-05 11:45:00,108.67,108.94,108.66,108.88,11167.836630504144,53.7345,53.868,53.7295,53.8383,11167.8366
2011-05-05 11:50:00,108.84,108.85,108.72,108.78,6700.701978302488,53.8185,53.8235,53.7592,53.7889,6700.702
2011-05-05 11:55:00,108.72,108.9,108.72,108.85,5956.179536268878,53.7592,53.8482,53.7592,53.8235,5956.1795
2011-05-05 12:00:00,108.88,109.04,108.84,109.01,12444.160816847478,53.8383,53.9174,53.8185,53.9026,12444.1608
2011-05-05 12:05:00,109.03,109.08,108.92,108.92,12018.7194213997,53.9125,53.9372,53.8581,53.8581,12018.7194
2011-05-05 12:10:00,108.88,109.04,108.88,109.03,4998.93639651138,53.8383,53.9174,53.8383,53.9125,4998.9364
2011-05-05 12:15:00,109.02,109.03,108.86,108.93,13933.205700914696,53.9075,53.9125,53.8284,53.863,13933.2057
2011-05-05 12:20:00,108.95,109.03,108.92,109.01,4254.41395447777,53.8729,53.9125,53.8581,53.9026,4254.414
2011-05-05 12:25:00,109.02,109.06,109.0,109.03,20314.82663263136,53.9075,53.9273,53.8976,53.9125,20314.8266
2011-05-05 12:30:00,109.02,109.03,108.89,108.91,5424.377791959157,53.9075,53.9125,53.8433,53.8531,5424.3778
2011-05-05 12:35:00,108.91,108.92,108.79,108.79,10210.593490746647,53.8531,53.8581,53.7938,53.7938,10210.5935
2011-05-05 12:40:00,108.81,108.88,108.76,108.79,9785.15209529887,53.8037,53.8383,53.779,53.7938,9785.1521
2011-05-05 12:45:00,108.79,108.79,108.72,108.77,4573.495001063603,53.7938,53.7938,53.7592,53.7839,4573.495
2011-05-05 12:50:00,108.76,108.78,108.64,108.68,5105.296745373324,53.779,53.7889,53.7196,53.7394,5105.2967
2011-05-05 12:55:00,108.67,108.72,108.61,108.71,4148.053605615826,53.7345,53.7592,53.7048,53.7543,4148.0536
2011-05-05 13:00:00,108.68,108.84,108.66,108.84,7338.864071474153,53.7394,53.8185,53.7295,53.8185,7338.8641
2011-05-05 13:05:00,108.83,108.89,108.81,108.84,6487.9812805786,53.8136,53.8433,53.8037,53.8185,6487.9813
2011-05-05 13:10:00,108.84,108.97,108.84,108.96,3190.8104658583275,53.8185,53.8828,53.8185,53.8779,3190.8105
2011-05-05 13:15:00,108.99,108.99,108.83,108.83,11274.19697936609,53.8927,53.8927,53.8136,53.8136,11274.197
2011-05-05 13:20:00,108.82,108.94,108.82,108.86,6062.539885130822,53.8086,53.868,53.8086,53.8284,6062.5399
2011-05-05 13:25:00,108.88,108.99,108.84,108.95,5530.738140821101,53.8383,53.8927,53.8185,53.8729,5530.7381
2011-05-05 13:30:00,108.93,109.02,108.92,108.97,10316.953839608592,53.863,53.9075,53.8581,53.8828,10316.9538
2011-05-05 13:35:00,108.97,108.99,108.89,108.91,6913.422676026376,53.8828,53.8927,53.8433,53.8531,6913.4227
2011-05-05 13:40:00,108.88,108.97,108.84,108.9,9997.87279302276,53.8383,53.8828,53.8185,53.8482,9997.8728
2011-05-05 13:45:00,108.89,108.99,108.88,108.96,7870.665815783875,53.8433,53.8927,53.8383,53.8779,7870.6658
2011-05-05 13:50:00,108.97,109.01,108.88,108.88,5849.819187406933,53.8828,53.9026,53.8383,53.8383,5849.8192
2011-05-05 13:55:00,108.88,109.02,108.88,108.99,33397.14954265049,53.8383,53.9075,53.8383,53.8927,33397.1495
2011-05-05 14:00:00,108.99,109.02,108.88,108.88,6275.260582854711,53.8927,53.9075,53.8383,53.8383,6275.2606
2011-05-05 14:05:00,108.88,108.96,108.85,108.89,5211.657094235268,53.8383,53.8779,53.8235,53.8433,5211.6571
2011-05-05 14:10:00,108.89,108.97,108.84,108.97,5530.738140821101,53.8433,53.8828,53.8185,53.8828,5530.7381
2011-05-05 14:15:00,108.97,109.01,108.92,109.01,6700.701978302488,53.8828,53.9026,53.8581,53.9026,6700.702
2011-05-05 14:20:00,109.02,109.08,108.97,109.03,22867.47500531801,53.9075,53.9372,53.8828,53.9125,22867.475
2011-05-05 14:25:00,109.05,109.13,109.03,109.08,26802.807913209952,53.9224,53.9619,53.9125,53.9372,26802.8079
2011-05-05 14:30:00,109.1,109.13,109.05,109.09,29993.61837906828,53.9471,53.9619,53.9224,53.9422,29993.6184
2011-05-05 14:35:00,109.09,109.16,109.09,109.14,11380.557328228037,53.9422,53.9768,53.9422,53.9669,11380.5573
2011-05-05 14:40:00,109.15,109.15,109.02,109.04,10210.593490746647,53.9718,53.9718,53.9075,53.9174,10210.5935
2011-05-05 14:45:00,109.03,109.07,108.9,109.0,15634.971282705805,53.9125,53.9323,53.8482,53.8976,15634.9713
2011-05-05 14:50:00,109.01,109.01,108.75,108.76,11805.998723675812,53.9026,53.9026,53.774,53.779,11805.9987
2011-05-05 14:55:00,108.77,108.85,108.71,108.74,14358.647096362474,53.7839,53.8235,53.7543,53.7691,14358.6471
2011-05-05 15:00:00,108.72,108.74,108.48,108.56,27015.52861093384,53.7592,53.7691,53.6405,53.6801,27015.5286
2011-05-05 15:05:00,108.57,108.57,108.39,108.44,20527.54733035524,53.685,53.685,53.596,53.6207,20527.5473
2011-05-05 15:10:00,108.41,108.42,108.09,108.25,45309.50861518825,53.6059,53.6109,53.4477,53.5268,45309.5086
2011-05-05 15:15:00,108.25,108.39,108.14,108.27,24037.4388427994,53.5268,53.596,53.4724,53.5367,24037.4388
2011-05-05 15:20:00,108.3,108.32,107.79,107.88,31908.10465858328,53.5515,53.5614,53.2993,53.3438,31908.1047
2011-05-05 15:25:00,107.86,108.09,107.81,107.82,25101.042331418845,53.3339,53.4477,53.3092,53.3142,25101.0423
2011-05-05 15:30:00,107.8,108.22,107.8,108.16,31376.30291427356,53.3043,53.512,53.3043,53.4823,31376.3029
2011-05-05 15:35:00,108.16,108.3,108.01,108.08,33290.78919378855,53.4823,53.5515,53.4081,53.4427,33290.7892
2011-05-05 15:40:00,108.04,108.28,107.93,108.28,37970.644543714094,53.423,53.5416,53.3686,53.5416,37970.6445
2011-05-05 15:45:00,108.3,108.55,108.27,108.43,43182.30163794936,53.5515,53.6751,53.5367,53.6158,43182.3016
2011-05-05 15:50:00,108.42,108.52,108.24,108.29,29142.735588172724,53.6109,53.6603,53.5218,53.5466,29142.7356
2011-05-05 15:55:00,108.29,108.4,108.17,108.28,68708.78536481598,53.5466,53.601,53.4872,53.5416,68708.7854
2011-05-06 09:30:00,109.5,109.5,108.99,109.1,22867.47500531801,54.1449,54.1449,53.8927,53.9471,22867.475
2011-05-06 09:35:00,109.1,109.19,108.78,108.84,23931.078493937457,53.9471,53.9916,53.7889,53.8185,23931.0785
2011-05-06 09:40:00,108.88,108.97,108.82,108.97,18506.700701978298,53.8383,53.8828,53.8086,53.8828,18506.7007
2011-05-06 09:45:00,108.97,109.04,108.65,108.65,20421.18698149329,53.8828,53.9174,53.7246,53.7246,20421.187
2011-05-06 09:50:00,108.65,108.72,108.19,108.28,36056.1582641991,53.7246,53.7592,53.4971,53.5416,36056.1583
2011-05-06 09:55:00,108.28,108.41,108.25,108.36,29993.61837906828,53.5416,53.6059,53.5268,53.5812,29993.6184
2011-05-06 10:00:00,108.34,108.46,108.33,108.39,29568.176983620506,53.5713,53.6306,53.5664,53.596,29568.177
2011-05-06 10:05:00,108.37,108.38,108.25,108.3,37226.122101680485,53.5861,53.5911,53.5268,53.5515,37226.1221
2011-05-06 10:10:00,108.27,108.5,108.25,108.49,25420.123378004675,53.5367,53.6504,53.5268,53.6455,25420.1234
2011-05-06 10:15:00,108.5,108.5,108.36,108.38,8296.107211231652,53.6504,53.6504,53.5812,53.5911,8296.1072
2011-05-06 10:20:00,108.39,108.57,108.25,108.48,21591.15081897468,53.596,53.685,53.5268,53.6405,21591.1508
2011-05-06 10:25:00,108.48,108.54,108.28,108.3,17868.538608806633,53.6405,53.6702,53.5416,53.5515,17868.5386
2011-05-06 10:30:00,108.29,108.42,108.29,108.37,9253.350350989149,53.5466,53.6109,53.5466,53.5861,9253.3504
2011-05-06 10:35:00,108.41,108.41,108.28,108.39,23399.276749627734,53.6059,53.6059,53.5416,53.596,23399.2767
2011-05-06 10:40:00,108.4,108.41,108.32,108.35,12444.160816847478,53.601,53.6059,53.5614,53.5762,12444.1608
2011-05-06 10:45:00,108.35,108.41,108.24,108.31,17974.898957668578,53.5762,53.6059,53.5218,53.5565,17974.899
2011-05-06 10:50:00,108.33,108.4,108.27,108.33,14358.647096362474,53.5664,53.601,53.5367,53.5664,14358.6471
2011-05-06 10:55:00,108.33,108.4,108.33,108.36,7232.503722612209,53.5664,53.601,53.5664,53.5812,7232.5037
2011-05-06 11:00:00,108.36,108.46,108.36,108.39,16273.13337587747,53.5812,53.6306,53.5812,53.596,16273.1334
2011-05-06 11:05:00,108.39,108.47,108.38,108.39,8721.54860667943,53.596,53.6356,53.5911,53.596,8721.5486
2011-05-06 11:10:00,108.37,108.48,108.33,108.37,17443.09721335886,53.5861,53.6405,53.5664,53.5861,17443.0972
2011-05-06 11:15:00,108.37,108.56,108.36,108.41,22973.83535417996,53.5861,53.6801,53.5812,53.6059,22973.8354
2011-05-06 11:20:00,108.43,108.61,108.39,108.52,14145.926398638583,53.6158,53.7048,53.596,53.6603,14145.9264
2011-05-06 11:25:00,108.51,108.66,108.23,108.26,57221.86768772601,53.6554,53.7295,53.5169,53.5317,57221.8677
2011-05-06 11:30:00,108.26,108.64,108.26,108.57,21910.23186556052,53.5317,53.7196,53.5317,53.685,21910.2319
2011-05-06 11:35:00,108.58,108.69,108.57,108.65,12656.881514571363,53.69,53.7444,53.685,53.7246,12656.8815
2011-05-06 11:40:00,108.67,108.68,108.42,108.45,12550.521165709422,53.7345,53.7394,53.6109,53.6257,12550.5212
2011-05-06 11:45:00,108.49,108.53,108.41,108.48,11061.476281642204,53.6455,53.6652,53.6059,53.6405,11061.4763
2011-05-06 11:50:00,108.48,108.56,108.46,108.46,6275.260582854711,53.6405,53.6801,53.6306,53.6306,6275.2606
2011-05-06 11:55:00,108.43,108.46,108.2,108.3,16698.574771325246,53.6158,53.6306,53.5021,53.5515,16698.5748
2011-05-06 12:00:00,108.35,108.47,108.25,108.36,20633.907679217184,53.5762,53.6356,53.5268,53.5812,20633.9077
2011-05-06 12:05:00,108.33,108.34,107.9,107.93,16166.773027015526,53.5664,53.5713,53.3537,53.3686,16166.773
2011-05-06 12:10:00,107.93,108.05,107.87,107.94,17868.538608806633,53.3686,53.4279,53.3389,53.3735,17868.5386
2011-05-06 12:15:00,107.89,107.95,107.78,107.81,16379.493724739414,53.3488,53.3785,53.2944,53.3092,16379.4937
2011-05-06 12:20:00,107.78,107.95,107.78,107.93,14358.647096362474,53.2944,53.3785,53.2944,53.3686,14358.6471
2011-05-06 12:25:00,107.92,108.02,107.85,107.87,8615.188257817485,53.3636,53.4131,53.329,53.3389,8615.1883
2011-05-06 12:30:00,107.91,108.04,107.81,107.89,12763.24186343331,53.3587,53.423,53.3092,53.3488,12763.2419
2011-05-06 12:35:00,107.87,107.93,107.78,107.9,12975.9625611572,53.3389,53.3686,53.2944,53.3537,12975.9626
2011-05-06 12:40:00,107.9,107.91,107.72,107.81,13295.043607743031,53.3537,53.3587,53.2647,53.3092,13295.0436
2011-05-06 12:45:00,107.8,107.82,107.67,107.76,15634.971282705805,53.3043,53.3142,53.24,53.2845,15634.9713
2011-05-06 12:50:00,107.78,107.89,107.71,107.85,6062.539885130822,53.2944,53.3488,53.2598,53.329,6062.5399
2011-05-06 12:55:00,107.88,107.91,107.81,107.91,5424.377791959157,53.3438,53.3587,53.3092,53.3587,5424.3778
2011-05-06 13:00:00,107.92,108.14,107.91,108.02,9572.431397574985,53.3636,53.4724,53.3587,53.4131,9572.4314
2011-05-06 13:05:00,108.04,108.12,108.0,108.08,10210.593490746647,53.423,53.4625,53.4032,53.4427,10210.5935
2011-05-06 13:10:00,108.08,108.08,107.74,107.74,19038.50244628802,53.4427,53.4427,53.2746,53.2746,19038.5024
2011-05-06 13:15:00,107.74,107.8,107.51,107.74,40629.65326526271,53.2746,53.3043,53.1609,53.2746,40629.6533
2011-05-06 13:20:00,107.74,107.93,107.65,107.89,15954.052329291637,53.2746,53.3686,53.2301,53.3488,15954.0523
2011-05-06 13:25:00,107.91,107.98,107.79,107.88,5743.45883854499,53.3587,53.3933,53.2993,53.3438,5743.4588
2011-05-06 13:30:00,107.88,108.05,107.88,108.01,12231.440119123588,53.3438,53.4279,53.3438,53.4081,12231.4401
2011-05-06 13:35:00,107.99,108.07,107.78,107.86,11061.476281642204,53.3982,53.4378,53.2944,53.3339,11061.4763
2011-05-06 13:40:00,107.82,107.9,107.69,107.7,6275.260582854711,53.3142,53.3537,53.2499,53.2548,6275.2606
2011-05-06 13:45:00,107.67,107.82,107.67,107.77,5211.657094235268,53.24,53.3142,53.24,53.2894,5211.6571
2011-05-06 13:50:00,107.73,107.83,107.73,107.78,7232.503722612209,53.2697,53.3191,53.2697,53.2944,7232.5037
2011-05-06 13:55:00,107.77,107.78,107.69,107.76,7126.143373750265,53.2894,53.2944,53.2499,53.2845,7126.1434
2011-05-06 14:00:00,107.75,107.81,107.65,107.79,17868.538608806633,53.2796,53.3092,53.2301,53.2993,17868.5386
2011-05-06 14:05:00,107.8,107.95,107.79,107.95,9040.62965326526,53.3043,53.3785,53.2993,53.3785,9040.6297
2011-05-06 14:10:00,107.95,108.15,107.95,108.02,12337.800467985531,53.3785,53.4773,53.3785,53.4131,12337.8005
2011-05-06 14:15:00,108.02,108.1,107.94,108.05,11912.359072537756,53.4131,53.4526,53.3735,53.4279,11912.3591
2011-05-06 14:20:00,108.03,108.06,107.92,107.94,12975.9625611572,53.418,53.4328,53.3636,53.3735,12975.9626
2011-05-06 14:25:00,107.93,107.94,107.76,107.77,9572.431397574985,53.3686,53.3735,53.2845,53.2894,9572.4314
2011-05-06 14:30:00,107.78,107.81,107.58,107.61,13720.485003190808,53.2944,53.3092,53.1955,53.2103,13720.485
2011-05-06 14:35:00,107.59,107.69,107.56,107.69,20846.62837694108,53.2004,53.2499,53.1856,53.2499,20846.6284
2011-05-06 14:40:00,107.7,107.88,107.69,107.82,17762.17825994469,53.2548,53.3438,53.2499,53.3142,17762.1783
2011-05-06 14:45:00,107.83,107.88,107.72,107.79,15422.250584981915,53.3191,53.3438,53.2647,53.2993,15422.2506
2011-05-06 14:50:00,107.78,107.93,107.74,107.83,13933.205700914696,53.2944,53.3686,53.2746,53.3191,13933.2057
2011-05-06 14:55:00,107.79,107.96,107.77,107.89,17230.37651563497,53.2993,53.3834,53.2894,53.3488,17230.3765
2011-05-06 15:00:00,107.85,107.99,107.8,107.91,18932.14209742608,53.329,53.3982,53.3043,53.3587,18932.1421
2011-05-06 15:05:00,107.92,108.06,107.92,108.02,23399.276749627734,53.3636,53.4328,53.3636,53.4131,23399.2767
2011-05-06 15:10:00,108.03,108.11,108.01,108.09,18719.421399702187,53.418,53.4576,53.4081,53.4477,18719.4214
2011-05-06 15:15:00,108.09,108.13,108.06,108.09,15528.61093384386,53.4477,53.4675,53.4328,53.4477,15528.6109
2011-05-06 15:20:00,108.12,108.15,107.99,108.08,27015.52861093384,53.4625,53.4773,53.3982,53.4427,27015.5286
2011-05-06 15:25:00,108.08,108.09,108.0,108.02,22548.39395873218,53.4427,53.4477,53.4032,53.4131,22548.394
2011-05-06 15:30:00,108.03,108.21,108.02,108.2,29993.61837906828,53.418,53.507,53.4131,53.5021,29993.6184
2011-05-06 15:35:00,108.21,108.25,108.13,108.15,18506.700701978298,53.507,53.5268,53.4675,53.4773,18506.7007
2011-05-06 15:40:00,108.16,108.41,108.15,108.39,31376.30291427356,53.4823,53.6059,53.4773,53.596,31376.3029
2011-05-06 15:45:00,108.4,108.4,108.1,108.13,53286.53477983407,53.601,53.601,53.4526,53.4675,53286.5348
2011-05-06 15:50:00,108.12,108.2,108.08,108.18,49670.28291852796,53.4625,53.5021,53.4427,53.4922,49670.2829
2011-05-06 15:55:00,108.17,108.19,108.0,108.04,100829.61072112314,53.4872,53.4971,53.4032,53.423,100829.6107
2011-05-09 09:30:00,108.16,108.25,107.93,108.1,21272.06977238885,53.4823,53.5268,53.3686,53.4526,21272.0698
2011-05-09 09:35:00,108.13,108.17,107.96,107.96,7019.78302488832,53.4675,53.4872,53.3834,53.3834,7019.783
2011-05-09 09:40:00,107.99,108.07,107.84,107.94,5530.738140821101,53.3982,53.4378,53.3241,53.3735,5530.7381
2011-05-09 09:45:00,107.95,108.14,107.95,108.09,4148.053605615826,53.3785,53.4724,53.3785,53.4477,4148.0536
2011-05-09 09:50:00,108.05,108.1,107.78,107.86,3722.612210168049,53.4279,53.4526,53.2944,53.3339,3722.6122
2011-05-09 09:55:00,107.86,108.0,107.74,107.94,6594.341629440543,53.3339,53.4032,53.2746,53.3735,6594.3416
2011-05-09 10:00:00,107.94,108.09,107.78,107.83,13401.403956604976,53.3735,53.4477,53.2944,53.3191,13401.404
2011-05-09 10:05:00,107.84,108.15,107.84,108.15,9891.512444160817,53.3241,53.4773,53.3241,53.4773,9891.5124
2011-05-09 10:10:00,108.1,108.22,108.06,108.19,12869.602212295256,53.4526,53.512,53.4328,53.4971,12869.6022
2011-05-09 10:15:00,108.22,108.3,108.06,108.08,14996.80918953414,53.512,53.5515,53.4328,53.4427,14996.8092
2011-05-09 10:20:00,108.07,108.07,107.79,108.04,12656.881514571363,53.4378,53.4378,53.2993,53.423,12656.8815
2011-05-09 10:25:00,108.05,108.2,107.95,108.09,20740.26802807913,53.4279,53.5021,53.3785,53.4477,20740.268
2011-05-09 10:30:00,108.07,108.08,107.92,108.01,23611.997447351623,53.4378,53.4427,53.3636,53.4081,23611.9974
2011-05-09 10:35:00,108.02,108.12,107.98,108.07,14039.56604977664,53.4131,53.4625,53.3933,53.4378,14039.566
2011-05-09 10:40:00,108.06,108.28,108.02,108.26,8721.54860667943,53.4328,53.5416,53.4131,53.5317,8721.5486
2011-05-09 10:45:00,108.25,108.25,107.95,108.14,8402.467560093595,53.5268,53.5268,53.3785,53.4724,8402.4676
2011-05-09 10:50:00,108.16,108.39,108.09,108.39,10316.953839608592,53.4823,53.596,53.4477,53.596,10316.9538
2011-05-09 10:55:00,108.41,108.69,108.39,108.56,12869.602212295256,53.6059,53.7444,53.596,53.6801,12869.6022
2011-05-09 11:00:00,108.53,108.53,108.38,108.42,6275.260582854711,53.6652,53.6652,53.5911,53.6109,6275.2606
2011-05-09 11:05:00,108.46,108.47,108.39,108.41,3403.531163582216,53.6306,53.6356,53.596,53.6059,3403.5312
2011-05-09 11:10:00,108.45,108.49,108.36,108.38,6913.422676026376,53.6257,53.6455,53.5812,53.5911,6913.4227
2011-05-09 11:15:00,108.36,108.47,108.36,108.45,3297.170814720272,53.5812,53.6356,53.5812,53.6257,3297.1708
2011-05-09 11:20:00,108.43,108.48,108.37,108.38,10210.593490746647,53.6158,53.6405,53.5861,53.5911,10210.5935
2011-05-09 11:25:00,108.39,108.45,108.36,108.43,6594.341629440543,53.596,53.6257,53.5812,53.6158,6594.3416
2011-05-09 11:30:00,108.45,108.45,108.36,108.38,7445.224420336098,53.6257,53.6257,53.5812,53.5911,7445.2244
2011-05-09 11:35:00,108.41,108.41,108.36,108.38,3297.170814720272,53.6059,53.6059,53.5812,53.5911,3297.1708
2011-05-09 11:40:00,108.36,108.38,108.25,108.25,8189.746862369707,53.5812,53.5911,53.5268,53.5268,8189.7469
2011-05-09 11:45:00,108.27,108.34,108.25,108.33,5743.45883854499,53.5367,53.5713,53.5268,53.5664,5743.4588
2011-05-09 11:50:00,108.33,108.49,108.3,108.48,10742.395235056369,53.5664,53.6455,53.5515,53.6405,10742.3952
2011-05-09 11:55:00,108.49,108.53,108.41,108.51,4892.576047649435,53.6455,53.6652,53.6059,53.6554,4892.576
2011-05-09 12:00:00,108.5,108.71,108.49,108.71,14890.448840672196,53.6504,53.7543,53.6455,53.7543,14890.4488
2011-05-09 12:05:00,108.73,108.88,108.72,108.86,8189.746862369707,53.7641,53.8383,53.7592,53.8284,8189.7469
2011-05-09 12:10:00,108.86,109.01,108.84,109.0,15847.691980429694,53.8284,53.9026,53.8185,53.8976,15847.692
2011-05-09 12:15:00,109.03,109.15,108.97,109.13,18293.98000425441,53.9125,53.9718,53.8828,53.9619,18293.98
2011-05-09 12:20:00,109.15,109.16,109.08,109.11,5318.017443097213,53.9718,53.9768,53.9372,53.952,5318.0174
2011-05-09 12:25:00,109.09,109.09,108.96,108.96,6168.900233992767,53.9422,53.9422,53.8779,53.8779,6168.9002
2011-05-09 12:30:00,108.95,109.07,108.92,109.07,8296.107211231652,53.8729,53.9323,53.8581,53.9323,8296.1072
2011-05-09 12:35:00,109.06,109.19,109.05,109.19,8721.54860667943,53.9273,53.9916,53.9224,53.9916,8721.5486
2011-05-09 12:40:00,109.19,109.26,109.18,109.2,10104.233141884704,53.9916,54.0262,53.9867,53.9965,10104.2331
2011-05-09 12:45:00,109.19,109.22,109.13,109.22,5105.296745373324,53.9916,54.0064,53.9619,54.0064,5105.2967
2011-05-09 12:50:00,109.23,109.23,109.0,109.05,6062.539885130822,54.0114,54.0114,53.8976,53.9224,6062.5399
2011-05-09 12:55:00,109.05,109.06,109.01,109.04,7232.503722612209,53.9224,53.9273,53.9026,53.9174,7232.5037
2011-05-09 13:00:00,109.04,109.07,108.97,109.07,7019.78302488832,53.9174,53.9323,53.8828,53.9323,7019.783
2011-05-09 13:05:00,109.08,109.15,109.08,109.11,4892.576047649435,53.9372,53.9718,53.9372,53.952,4892.576
2011-05-09 13:10:00,109.1,109.19,109.1,109.11,6381.620931716655,53.9471,53.9916,53.9471,53.952,6381.6209
2011-05-09 13:15:00,109.11,109.11,109.03,109.08,3403.531163582216,53.952,53.952,53.9125,53.9372,3403.5312
2011-05-09 13:20:00,109.08,109.09,109.03,109.03,6275.260582854711,53.9372,53.9422,53.9125,53.9125,6275.2606
2011-05-09 13:25:00,109.0,109.01,108.75,108.75,23080.195703041903,53.8976,53.9026,53.774,53.774,23080.1957
2011-05-09 13:30:00,108.76,108.82,108.75,108.75,12125.079770261644,53.779,53.8086,53.774,53.774,12125.0798
2011-05-09 13:35:00,108.72,108.75,108.66,108.66,10742.395235056369,53.7592,53.774,53.7295,53.7295,10742.3952
2011-05-09 13:40:00,108.65,108.8,108.64,108.8,5318.017443097213,53.7246,53.7988,53.7196,53.7988,5318.0174
2011-05-09 13:45:00,108.83,109.01,108.83,109.0,4573.495001063603,53.8136,53.9026,53.8136,53.8976,4573.495
2011-05-09 13:50:00,109.0,109.01,108.95,109.0,3403.531163582216,53.8976,53.9026,53.8729,53.8976,3403.5312
2011-05-09 13:55:00,108.99,108.99,108.93,108.93,5211.657094235268,53.8927,53.8927,53.863,53.863,5211.6571
2011-05-09 14:00:00,108.93,108.95,108.88,108.9,12763.24186343331,53.863,53.8729,53.8383,53.8482,12763.2419
2011-05-09 14:05:00,108.88,109.02,108.85,109.01,12550.521165709422,53.8383,53.9075,53.8235,53.9026,12550.5212
2011-05-09 14:10:00,109.01,109.02,108.88,108.93,7445.224420336098,53.9026,53.9075,53.8383,53.863,7445.2244
2011-05-09 14:15:00,108.93,108.99,108.88,108.99,12975.9625611572,53.863,53.8927,53.8383,53.8927,12975.9626
2011-05-09 14:20:00,109.0,109.0,108.92,108.93,7657.945118059986,53.8976,53.8976,53.8581,53.863,7657.9451
2011-05-09 14:25:00,108.92,108.92,108.88,108.89,8508.82790895554,53.8581,53.8581,53.8383,53.8433,8508.8279
2011-05-09 14:30:00,108.88,108.96,108.88,108.95,12444.160816847478,53.8383,53.8779,53.8383,53.8729,12444.1608
2011-05-09 14:35:00,108.96,109.14,108.94,109.14,18400.34035311636,53.8779,53.9669,53.868,53.9669,18400.3404
2011-05-09 14:40:00,109.13,109.15,109.02,109.02,6062.539885130822,53.9619,53.9718,53.9075,53.9075,6062.5399
2011-05-09 14:45:00,109.02,109.02,108.86,108.86,5424.377791959157,53.9075,53.9075,53.8284,53.8284,5424.3778
2011-05-09 14:50:00,108.84,108.85,108.76,108.84,11380.557328228037,53.8185,53.8235,53.779,53.8185,11380.5573
2011-05-09 14:55:00,108.84,108.89,108.81,108.82,14784.088491810253,53.8185,53.8433,53.8037,53.8086,14784.0885
2011-05-09 15:00:00,108.87,108.96,108.87,108.95,16698.574771325246,53.8334,53.8779,53.8334,53.8729,16698.5748
2011-05-09 15:05:00,108.94,109.03,108.9,108.99,17974.898957668578,53.868,53.9125,53.8482,53.8927,17974.899
2011-05-09 15:10:00,108.99,108.99,108.85,108.85,7764.30546692193,53.8927,53.8927,53.8235,53.8235,7764.3055
2011-05-09 15:15:00,108.84,108.88,108.8,108.85,18613.06105084024,53.8185,53.8383,53.7988,53.8235,18613.0611
2011-05-09 15:20:00,108.85,108.91,108.84,108.9,14677.728142948306,53.8235,53.8531,53.8185,53.8482,14677.7281
2011-05-09 15:25:00,108.9,108.91,108.8,108.83,17762.17825994469,53.8482,53.8531,53.7988,53.8136,17762.1783
2011-05-09 15:30:00,108.84,108.92,108.8,108.88,17124.016166773024,53.8185,53.8581,53.7988,53.8383,17124.0162
2011-05-09 15:35:00,108.86,108.9,108.83,108.88,7338.864071474153,53.8284,53.8482,53.8136,53.8383,7338.8641
2011-05-09 15:40:00,108.88,108.88,108.74,108.8,15315.890236119973,53.8383,53.8383,53.7691,53.7988,15315.8902
2011-05-09 15:45:00,108.81,108.89,108.8,108.84,24143.799191661343,53.8037,53.8433,53.7988,53.8185,24143.7992
2011-05-09 15:50:00,108.84,108.86,108.8,108.81,16060.412678153582,53.8185,53.8284,53.7988,53.8037,16060.4127
2011-05-09 15:55:00,108.8,108.83,108.72,108.77,45096.78791746436,53.7988,53.8136,53.7592,53.7839,45096.7879
2011-05-10 09:30:00,109.19,109.35,108.94,108.99,18081.259306530523,53.9916,54.0707,53.868,53.8927,18081.2593
2011-05-10 09:35:00,109.09,109.31,109.05,109.14,6807.062327164432,53.9422,54.0509,53.9224,53.9669,6807.0623
2011-05-10 09:40:00,109.11,109.3,109.02,109.23,8721.54860667943,53.952,54.046,53.9075,54.0114,8721.5486
2011-05-10 09:45:00,109.29,109.83,109.29,109.83,9146.990002127206,54.041,54.3081,54.041,54.3081,9146.99
2011-05-10 09:50:00,109.87,109.92,109.54,109.66,7870.665815783875,54.3278,54.3526,54.1647,54.224,7870.6658
2011-05-10 09:55:00,109.73,109.77,109.52,109.52,4998.93639651138,54.2586,54.2784,54.1548,54.1548,4998.9364
2011-05-10 10:00:00,109.54,110.0,109.54,109.62,19570.30419059774,54.1647,54.3921,54.1647,54.2042,19570.3042
2011-05-10 10:05:00,109.61,109.81,109.53,109.78,6168.900233992767,54.1993,54.2982,54.1597,54.2833,6168.9002
2011-05-10 10:10:00,109.76,110.0,109.7,110.0,8508.82790895554,54.2734,54.3921,54.2438,54.3921,8508.8279
2011-05-10 10:15:00,109.93,110.0,109.77,109.77,6594.341629440543,54.3575,54.3921,54.2784,54.2784,6594.3416
2011-05-10 10:20:00,109.8,109.97,109.72,109.92,19463.9438417358,54.2932,54.3773,54.2537,54.3526,19463.9438
2011-05-10 10:25:00,109.92,110.0,109.85,109.93,7019.78302488832,54.3526,54.3921,54.318,54.3575,7019.783
2011-05-10 10:30:00,109.91,110.0,109.89,109.91,10955.115932780258,54.3476,54.3921,54.3377,54.3476,10955.1159
2011-05-10 10:35:00,109.87,110.0,109.82,109.98,11805.998723675812,54.3278,54.3921,54.3031,54.3822,11805.9987
2011-05-10 10:40:00,109.93,110.0,109.85,110.0,7977.026164645818,54.3575,54.3921,54.318,54.3921,7977.0262
2011-05-10 10:45:00,110.0,110.0,109.93,109.95,9997.87279302276,54.3921,54.3921,54.3575,54.3674,9997.8728
2011-05-10 10:50:00,109.99,110.0,109.9,109.99,6913.422676026376,54.3872,54.3921,54.3427,54.3872,6913.4227
2011-05-10 10:55:00,109.99,110.12,109.83,109.85,22973.83535417996,54.3872,54.4515,54.3081,54.318,22973.8354
2011-05-10 11:00:00,109.83,109.94,109.82,109.86,7551.584769198042,54.3081,54.3625,54.3031,54.3229,7551.5848
2011-05-10 11:05:00,109.84,109.94,109.77,109.81,45841.31035949797,54.313,54.3625,54.2784,54.2982,45841.3104
2011-05-10 11:10:00,109.81,109.97,109.77,109.92,12869.602212295256,54.2982,54.3773,54.2784,54.3526,12869.6022
2011-05-10 11:15:00,109.89,109.93,109.75,109.82,9572.431397574985,54.3377,54.3575,54.2685,54.3031,9572.4314
2011-05-10 11:20:00,109.85,109.91,109.78,109.82,5743.45883854499,54.318,54.3476,54.2833,54.3031,5743.4588
2011-05-10 11:25:00,109.83,109.87,109.75,109.86,8189.746862369707,54.3081,54.3278,54.2685,54.3229,8189.7469
2011-05-10 11:30:00,109.88,109.88,109.8,109.82,6062.539885130822,54.3328,54.3328,54.2932,54.3031,6062.5399
2011-05-10 11:35:00,109.82,109.85,109.72,109.72,5318.017443097213,54.3031,54.318,54.2537,54.2537,5318.0174
2011-05-10 11:40:00,109.71,109.81,109.63,109.77,11274.19697936609,54.2487,54.2982,54.2092,54.2784,11274.197
2011-05-10 11:45:00,109.79,109.86,109.74,109.77,5105.296745373324,54.2883,54.3229,54.2636,54.2784,5105.2967
2011-05-10 11:50:00,109.76,109.79,109.64,109.75,7551.584769198042,54.2734,54.2883,54.2141,54.2685,7551.5848
2011-05-10 11:55:00,109.74,109.79,109.6,109.61,6594.341629440543,54.2636,54.2883,54.1943,54.1993,6594.3416
2011-05-10 12:00:00,109.61,109.66,109.52,109.52,10423.314188470536,54.1993,54.224,54.1548,54.1548,10423.3142
2011-05-10 12:05:00,109.51,109.55,109.49,109.54,5530.738140821101,54.1498,54.1696,54.1399,54.1647,5530.7381
2011-05-10 12:10:00,109.55,109.55,109.36,109.54,24569.24058710912,54.1696,54.1696,54.0757,54.1647,24569.2406
2011-05-10 12:15:00,109.54,109.57,109.43,109.52,9253.350350989149,54.1647,54.1795,54.1103,54.1548,9253.3504
2011-05-10 12:20:00,109.52,109.57,109.4,109.47,10210.593490746647,54.1548,54.1795,54.0954,54.1301,10210.5935
2011-05-10 12:25:00,109.44,109.58,109.38,109.58,10636.034886194426,54.1152,54.1844,54.0855,54.1844,10636.0349
2011-05-10 12:30:00,109.55,109.55,109.42,109.51,7445.224420336098,54.1696,54.1696,54.1053,54.1498,7445.2244
2011-05-10 12:35:00,109.49,109.59,109.49,109.59,4467.134652201658,54.1399,54.1894,54.1399,54.1894,4467.1347
2011-05-10 12:40:00,109.59,109.71,109.52,109.58,12444.160816847478,54.1894,54.2487,54.1548,54.1844,12444.1608
2011-05-10 12:45:00,109.59,109.64,109.55,109.56,4679.855349925547,54.1894,54.2141,54.1696,54.1746,4679.8553
2011-05-10 12:50:00,109.56,109.6,109.51,109.57,19144.86279514997,54.1746,54.1943,54.1498,54.1795,19144.8628
2011-05-10 12:55:00,109.57,109.6,109.57,109.58,3190.8104658583275,54.1795,54.1943,54.1795,54.1844,3190.8105
2011-05-10 13:00:00,109.58,109.58,109.45,109.54,13826.845352052753,54.1844,54.1844,54.1202,54.1647,13826.8454
2011-05-10 13:05:00,109.53,109.59,109.51,109.56,5424.377791959157,54.1597,54.1894,54.1498,54.1746,5424.3778
2011-05-10 13:10:00,109.56,109.61,109.53,109.61,5530.738140821101,54.1746,54.1993,54.1597,54.1993,5530.7381
2011-05-10 13:15:00,109.61,109.69,109.6,109.68,8296.107211231652,54.1993,54.2388,54.1943,54.2339,8296.1072
2011-05-10 13:20:00,109.68,109.82,109.66,109.82,9466.071048713038,54.2339,54.3031,54.224,54.3031,9466.071
2011-05-10 13:25:00,109.82,109.98,109.82,109.96,14571.367794086362,54.3031,54.3822,54.3031,54.3723,14571.3678
2011-05-10 13:30:00,109.95,109.96,109.82,109.92,6487.9812805786,54.3674,54.3723,54.3031,54.3526,6487.9813
2011-05-10 13:35:00,109.91,109.99,109.87,109.99,7019.78302488832,54.3476,54.3872,54.3278,54.3872,7019.783
2011-05-10 13:40:00,109.99,110.0,109.96,110.0,4254.41395447777,54.3872,54.3921,54.3723,54.3921,4254.414
2011-05-10 13:45:00,109.98,109.98,109.88,109.88,4573.495001063603,54.3822,54.3822,54.3328,54.3328,4573.495
2011-05-10 13:50:00,109.85,109.85,109.77,109.79,7338.864071474153,54.318,54.318,54.2784,54.2883,7338.8641
2011-05-10 13:55:00,109.79,109.79,109.73,109.76,6062.539885130822,54.2883,54.2883,54.2586,54.2734,6062.5399
2011-05-10 14:00:00,109.75,109.77,109.7,109.71,7019.78302488832,54.2685,54.2784,54.2438,54.2487,7019.783
2011-05-10 14:05:00,109.7,109.79,109.7,109.74,5530.738140821101,54.2438,54.2883,54.2438,54.2636,5530.7381
2011-05-10 14:10:00,109.71,109.81,109.68,109.79,8508.82790895554,54.2487,54.2982,54.2339,54.2883,8508.8279
2011-05-10 14:15:00,109.79,109.94,109.78,109.91,12444.160816847478,54.2883,54.3625,54.2833,54.3476,12444.1608
2011-05-10 14:20:00,109.9,109.9,109.7,109.86,42225.058498191866,54.3427,54.3427,54.2438,54.3229,42225.0585
2011-05-10 14:25:00,109.87,110.0,109.82,109.82,37651.56349712826,54.3278,54.3921,54.3031,54.3031,37651.5635
2011-05-10 14:30:00,109.82,109.86,109.76,109.86,12125.079770261644,54.3031,54.3229,54.2734,54.3229,12125.0798
2011-05-10 14:35:00,109.86,110.01,109.84,110.0,28504.57349500106,54.3229,54.3971,54.313,54.3921,28504.5735
2011-05-10 14:40:00,110.0,110.1,109.97,110.1,9997.87279302276,54.3921,54.4416,54.3773,54.4416,9997.8728
2011-05-10 14:45:00,110.09,110.17,110.08,110.14,6381.620931716655,54.4366,54.4762,54.4317,54.4613,6381.6209
2011-05-10 14:50:00,110.13,110.14,110.07,110.13,4467.134652201658,54.4564,54.4613,54.4267,54.4564,4467.1347
2011-05-10 14:55:00,110.14,110.17,110.06,110.13,9785.15209529887,54.4613,54.4762,54.4218,54.4564,9785.1521
2011-05-10 15:00:00,110.14,110.19,110.09,110.14,14465.007445224415,54.4613,54.4861,54.4366,54.4613,14465.0074
2011-05-10 15:05:00,110.13,110.17,110.08,110.15,11699.638374813869,54.4564,54.4762,54.4317,54.4663,11699.6384
2011-05-10 15:10:00,110.15,110.22,110.15,110.2,14358.647096362474,54.4663,54.5009,54.4663,54.491,14358.6471
2011-05-10 15:15:00,110.21,110.33,110.21,110.28,24462.880238247177,54.496,54.5553,54.496,54.5306,24462.8802
2011-05-10 15:20:00,110.29,110.31,110.23,110.31,16592.214422463305,54.5355,54.5454,54.5059,54.5454,16592.2144
2011-05-10 15:25:00,110.29,110.37,110.27,110.36,20527.54733035524,54.5355,54.5751,54.5256,54.5701,20527.5473
2011-05-10 15:30:00,110.36,110.44,110.35,110.43,34779.83407785577,54.5701,54.6097,54.5652,54.6047,34779.8341
2011-05-10 15:35:00,110.42,110.43,110.21,110.24,35949.79791533716,54.5998,54.6047,54.496,54.5108,35949.7979
2011-05-10 15:40:00,110.23,110.24,110.15,110.23,45522.22931291214,54.5059,54.5108,54.4663,54.5059,45522.2293
2011-05-10 15:45:00,110.23,110.37,110.23,110.36,69453.3078068496,54.5059,54.5751,54.5059,54.5701,69453.3078
2011-05-10 15:50:00,110.36,110.37,110.18,110.24,71474.15443522653,54.5701,54.5751,54.4811,54.5108,71474.1544
2011-05-10 15:55:00,110.24,110.39,110.14,110.37,145926.3986385875,54.5108,54.585,54.4613,54.5751,145926.3986
2011-05-11 09:30:00,110.0,110.28,109.66,109.72,29461.81663475856,54.3921,54.5306,54.224,54.2537,29461.8166
2011-05-11 09:35:00,109.72,109.99,109.62,109.98,14571.367794086362,54.2537,54.3872,54.2042,54.3822,14571.3678
2011-05-11 09:40:00,109.99,110.09,109.74,110.05,15847.691980429694,54.3872,54.4366,54.2636,54.4168,15847.692
2011-05-11 09:45:00,110.04,110.09,109.93,109.99,11699.638374813869,54.4119,54.4366,54.3575,54.3872,11699.6384
2011-05-11 09:50:00,110.01,110.08,109.99,109.99,14890.448840672196,54.3971,54.4317,54.3872,54.3872,14890.4488
2011-05-11 09:55:00,110.04,110.08,109.97,110.03,21272.06977238885,54.4119,54.4317,54.3773,54.407,21272.0698
2011-05-11 10:00:00,110.03,110.07,109.98,109.99,53499.25547755796,54.407,54.4267,54.3822,54.3872,53499.2555
2011-05-11 10:05:00,109.99,110.03,109.91,109.93,14358.647096362474,54.3872,54.407,54.3476,54.3575,14358.6471
2011-05-11 10:10:00,109.91,109.96,109.91,109.93,13082.322910019142,54.3476,54.3723,54.3476,54.3575,13082.3229
2011-05-11 10:15:00,109.93,110.2,109.93,110.19,8934.269304403317,54.3575,54.491,54.3575,54.4861,8934.2693
2011-05-11 10:20:00,110.18,110.24,110.12,110.13,8402.467560093595,54.4811,54.5108,54.4515,54.4564,8402.4676
2011-05-11 10:25:00,110.13,110.15,109.98,110.1,9040.62965326526,54.4564,54.4663,54.3822,54.4416,9040.6297
2011-05-11 10:30:00,110.11,110.11,110.0,110.11,13826.845352052753,54.4465,54.4465,54.3921,54.4465,13826.8454
2011-05-11 10:35:00,110.13,110.15,110.05,110.08,13507.76430546692,54.4564,54.4663,54.4168,54.4317,13507.7643
2011-05-11 10:40:00,110.08,110.24,110.08,110.15,12231.440119123588,54.4317,54.5108,54.4317,54.4663,12231.4401
2011-05-11 10:45:00,110.14,110.19,110.12,110.19,8508.82790895554,54.4613,54.4861,54.4515,54.4861,8508.8279
2011-05-11 10:50:00,110.19,110.21,110.12,110.2,7551.584769198042,54.4861,54.496,54.4515,54.491,7551.5848
2011-05-11 10:55:00,110.21,110.24,110.16,110.18,8083.386513507763,54.496,54.5108,54.4712,54.4811,8083.3865
2011-05-11 11:00:00,110.18,110.4,110.17,110.38,15847.691980429694,54.4811,54.5899,54.4762,54.58,15847.692
2011-05-11 11:05:00,110.36,110.36,110.14,110.18,8615.188257817485,54.5701,54.5701,54.4613,54.4811,8615.1883
2011-05-11 11:10:00,110.15,110.16,110.1,110.16,8083.386513507763,54.4663,54.4712,54.4416,54.4712,8083.3865
2011-05-11 11:15:00,110.16,110.24,110.15,110.19,10423.314188470536,54.4712,54.5108,54.4663,54.4861,10423.3142
2011-05-11 11:20:00,110.19,110.23,110.14,110.14,9997.87279302276,54.4861,54.5059,54.4613,54.4613,9997.8728
2011-05-11 11:25:00,110.14,110.15,110.06,110.07,9040.62965326526,54.4613,54.4663,54.4218,54.4267,9040.6297
2011-05-11 11:30:00,110.07,110.15,110.07,110.12,11912.359072537756,54.4267,54.4663,54.4267,54.4515,11912.3591
2011-05-11 11:35:00,110.1,110.1,109.95,109.96,12337.800467985531,54.4416,54.4416,54.3674,54.3723,12337.8005
2011-05-11 11:40:00,109.97,110.01,109.93,109.93,5530.738140821101,54.3773,54.3971,54.3575,54.3575,5530.7381
2011-05-11 11:45:00,109.93,109.96,109.87,109.9,5211.657094235268,54.3575,54.3723,54.3278,54.3427,5211.6571
2011-05-11 11:50:00,109.9,109.91,109.82,109.82,5637.098489683045,54.3427,54.3476,54.3031,54.3031,5637.0985
2011-05-11 11:55:00,109.83,109.96,109.81,109.96,20633.907679217184,54.3081,54.3723,54.2982,54.3723,20633.9077
2011-05-11 12:00:00,109.95,109.95,109.81,109.82,32014.46500744522,54.3674,54.3674,54.2982,54.3031,32014.465
2011-05-11 12:05:00,109.82,109.91,109.82,109.89,23824.718145075512,54.3031,54.3476,54.3031,54.3377,23824.7181
2011-05-11 12:10:00,109.9,109.9,109.85,109.88,59136.35396724101,54.3427,54.3427,54.318,54.3328,59136.354
2011-05-11 12:15:00,109.86,109.95,109.69,109.88,51159.32780259519,54.3229,54.3674,54.2388,54.3328,51159.3278
2011-05-11 12:20:00,109.9,110.02,109.84,109.91,22229.31291214635,54.3427,54.402,54.313,54.3476,22229.3129
2011-05-11 12:25:00,109.9,110.1,109.89,110.1,12444.160816847478,54.3427,54.4416,54.3377,54.4416,12444.1608
2011-05-11 12:30:00,110.09,110.1,109.97,110.08,17974.898957668578,54.4366,54.4416,54.3773,54.4317,17974.899
2011-05-11 12:35:00,110.09,110.39,110.09,110.31,15209.529887258028,54.4366,54.585,54.4366,54.5454,15209.5299
2011-05-11 12:40:00,110.29,110.36,110.16,110.21,8189.746862369707,54.5355,54.5701,54.4712,54.496,8189.7469
2011-05-11 12:45:00,110.2,110.22,110.03,110.13,15741.33163156775,54.491,54.5009,54.407,54.4564,15741.3316
2011-05-11 12:50:00,110.13,110.24,110.08,110.24,11805.998723675812,54.4564,54.5108,54.4317,54.5108,11805.9987
2011-05-11 12:55:00,110.23,110.41,110.18,110.39,20952.988725803018,54.5059,54.5949,54.4811,54.585,20952.9887
2011-05-11 13:00:00,110.38,110.45,110.33,110.37,17974.898957668578,54.58,54.6146,54.5553,54.5751,17974.899
2011-05-11 13:05:00,110.35,110.36,110.12,110.12,8508.82790895554,54.5652,54.5701,54.4515,54.4515,8508.8279
2011-05-11 13:10:00,110.11,110.21,110.11,110.18,12444.160816847478,54.4465,54.496,54.4465,54.4811,12444.1608
2011-05-11 13:15:00,110.19,110.21,110.12,110.16,13082.322910019142,54.4861,54.496,54.4515,54.4712,13082.3229
2011-05-11 13:20:00,110.15,110.31,110.14,110.31,13295.043607743031,54.4663,54.5454,54.4613,54.5454,13295.0436
2011-05-11 13:25:00,110.3,110.31,110.14,110.19,13614.124654328863,54.5405,54.5454,54.4613,54.4861,13614.1247
2011-05-11 13:30:00,110.19,110.2,110.05,110.05,16379.493724739414,54.4861,54.491,54.4168,54.4168,16379.4937
2011-05-11 13:35:00,110.09,110.15,109.97,110.08,25207.402680280786,54.4366,54.4663,54.3773,54.4317,25207.4027
2011-05-11 13:40:00,110.06,110.07,110.0,110.02,10423.314188470536,54.4218,54.4267,54.3921,54.402,10423.3142
2011-05-11 13:45:00,110.06,110.11,109.99,110.06,22122.952563284405,54.4218,54.4465,54.3872,54.4218,22122.9526
2011-05-11 13:50:00,110.06,110.09,110.0,110.02,11486.91767708998,54.4218,54.4366,54.3921,54.402,11486.9177
2011-05-11 13:55:00,110.05,110.05,109.95,110.01,8296.107211231652,54.4168,54.4168,54.3674,54.3971,8296.1072
2011-05-11 14:00:00,110.01,110.1,109.95,109.95,9678.791746436927,54.3971,54.4416,54.3674,54.3674,9678.7917
2011-05-11 14:05:00,109.95,110.0,109.91,109.93,10529.67453733248,54.3674,54.3921,54.3476,54.3575,10529.6745
2011-05-11 14:10:00,109.92,109.97,109.91,109.93,23080.195703041903,54.3526,54.3773,54.3476,54.3575,23080.1957
2011-05-11 14:15:00,109.93,110.0,109.93,109.93,11593.278025951924,54.3575,54.3921,54.3575,54.3575,11593.278
2011-05-11 14:20:00,109.93,110.0,109.91,109.92,51372.04850031907,54.3575,54.3921,54.3476,54.3526,51372.0485
2011-05-11 14:25:00,109.91,109.97,109.84,109.97,14039.56604977664,54.3476,54.3773,54.313,54.3773,14039.566
2011-05-11 14:30:00,109.97,110.03,109.92,109.93,18506.700701978298,54.3773,54.407,54.3526,54.3575,18506.7007
2011-05-11 14:35:00,109.94,110.02,109.92,109.97,12656.881514571363,54.3625,54.402,54.3526,54.3773,12656.8815
2011-05-11 14:40:00,109.98,110.03,109.93,109.93,11486.91767708998,54.3822,54.407,54.3575,54.3575,11486.9177
2011-05-11 14:45:00,109.92,109.99,109.91,109.93,24037.4388427994,54.3526,54.3872,54.3476,54.3575,24037.4388
2011-05-11 14:50:00,109.92,109.98,109.91,109.92,8083.386513507763,54.3526,54.3822,54.3476,54.3526,8083.3865
2011-05-11 14:55:00,109.92,110.02,109.92,109.96,37013.4014039566,54.3526,54.402,54.3526,54.3723,37013.4014
2011-05-11 15:00:00,109.95,109.98,109.92,109.96,23931.078493937457,54.3674,54.3822,54.3526,54.3723,23931.0785
2011-05-11 15:05:00,109.95,109.98,109.91,109.92,11061.476281642204,54.3674,54.3822,54.3476,54.3526,11061.4763
2011-05-11 15:10:00,109.92,109.98,109.92,109.96,20208.46628376941,54.3526,54.3822,54.3526,54.3723,20208.4663
2011-05-11 15:15:00,109.97,110.02,109.94,109.98,18293.98000425441,54.3773,54.402,54.3625,54.3822,18293.98
2011-05-11 15:20:00,109.99,110.1,109.98,110.1,17124.016166773024,54.3872,54.4416,54.3822,54.4416,17124.0162
2011-05-11 15:25:00,110.1,110.1,110.02,110.03,14358.647096362474,54.4416,54.4416,54.402,54.407,14358.6471
2011-05-11 15:30:00,110.04,110.07,109.97,109.98,21697.511167836627,54.4119,54.4267,54.3773,54.3822,21697.5112
2011-05-11 15:35:00,109.98,110.04,109.96,109.97,65730.69559668154,54.3822,54.4119,54.3723,54.3773,65730.6956
2011-05-11 15:40:00,109.98,110.03,109.91,109.96,32333.54605403105,54.3822,54.407,54.3476,54.3723,32333.5461
2011-05-11 15:45:00,109.97,109.98,109.82,109.92,62114.44373537544,54.3773,54.3822,54.3031,54.3526,62114.4437
2011-05-11 15:50:00,109.92,109.98,109.87,109.92,38927.88768347159,54.3526,54.3822,54.3278,54.3526,38927.8877
2011-05-11 15:55:00,109.91,109.95,109.72,109.73,170282.91852797274,54.3476,54.3674,54.2537,54.2586,170282.9185
2011-05-12 09:30:00,109.18,109.57,108.96,109.46,28079.13209955328,53.9867,54.1795,53.8779,54.1251,28079.1321
2011-05-12 09:35:00,109.44,109.44,108.92,108.93,18187.619655392467,54.1152,54.1152,53.8581,53.863,18187.6197
2011-05-12 09:40:00,108.89,109.16,108.8,108.97,19783.02488832163,53.8433,53.9768,53.7988,53.8828,19783.0249
2011-05-12 09:45:00,108.9,109.08,108.77,108.88,31482.6632631355,53.8482,53.9372,53.7839,53.8383,31482.6633
2011-05-12 09:50:00,108.86,109.03,108.8,108.81,12763.24186343331,53.8284,53.9125,53.7988,53.8037,12763.2419
2011-05-12 09:55:00,108.84,108.86,108.62,108.71,16273.13337587747,53.8185,53.8284,53.7097,53.7543,16273.1334
2011-05-12 10:00:00,108.73,108.75,108.6,108.63,34673.47372899383,53.7641,53.774,53.6999,53.7147,34673.4737
2011-05-12 10:05:00,108.62,108.94,108.51,108.94,26909.168262071897,53.7097,53.868,53.6554,53.868,26909.1683
2011-05-12 10:10:00,108.99,109.23,108.95,109.22,21803.87151669857,53.8927,54.0114,53.8729,54.0064,21803.8715
2011-05-12 10:15:00,109.2,109.3,108.88,108.88,21910.23186556052,53.9965,54.046,53.8383,53.8383,21910.2319
2011-05-12 10:20:00,108.88,108.94,108.78,108.79,15847.691980429694,53.8383,53.868,53.7889,53.7938,15847.692
2011-05-12 10:25:00,108.81,108.97,108.81,108.89,24675.600935971062,53.8037,53.8828,53.8037,53.8433,24675.6009
2011-05-12 10:30:00,108.9,109.08,108.88,109.03,12337.800467985531,53.8482,53.9372,53.8383,53.9125,12337.8005
2011-05-12 10:35:00,109.05,109.05,108.96,109.02,9678.791746436927,53.9224,53.9224,53.8779,53.9075,9678.7917
2011-05-12 10:40:00,109.03,109.06,108.93,108.97,9359.710699851094,53.9125,53.9273,53.863,53.8828,9359.7107
2011-05-12 10:45:00,108.94,109.02,108.92,109.02,9040.62965326526,53.868,53.9075,53.8581,53.9075,9040.6297
2011-05-12 10:50:00,109.02,109.02,108.92,108.92,59136.35396724101,53.9075,53.9075,53.8581,53.8581,59136.354
2011-05-12 10:55:00,108.94,108.97,108.87,108.93,51691.12954690491,53.868,53.8828,53.8334,53.863,51691.1295
2011-05-12 11:00:00,108.95,109.03,108.87,108.99,16804.93512018719,53.8729,53.9125,53.8334,53.8927,16804.9351
2011-05-12 11:05:00,108.97,108.99,108.87,108.89,8189.746862369707,53.8828,53.8927,53.8334,53.8433,8189.7469
2011-05-12 11:10:00,108.88,109.04,108.87,108.98,21910.23186556052,53.8383,53.9174,53.8334,53.8878,21910.2319
2011-05-12 11:15:00,108.99,109.02,108.96,109.02,6062.539885130822,53.8927,53.9075,53.8779,53.9075,6062.5399
2011-05-12 11:20:00,109.0,109.07,108.99,109.04,7551.584769198042,53.8976,53.9323,53.8927,53.9174,7551.5848
2011-05-12 11:25:00,109.06,109.14,109.03,109.09,16485.85407360136,53.9273,53.9669,53.9125,53.9422,16485.8541
2011-05-12 11:30:00,109.11,109.16,109.05,109.07,9146.990002127206,53.952,53.9768,53.9224,53.9323,9146.99
2011-05-12 11:35:00,109.08,109.18,109.06,109.07,21378.4301212508,53.9372,53.9867,53.9273,53.9323,21378.4301
2011-05-12 11:40:00,109.07,109.2,109.07,109.15,11593.278025951924,53.9323,53.9965,53.9323,53.9718,11593.278
2011-05-12 11:45:00,109.14,109.19,109.09,109.12,9572.431397574985,53.9669,53.9916,53.9422,53.957,9572.4314
2011-05-12 11:50:00,109.13,109.21,109.11,109.17,8402.467560093595,53.9619,54.0015,53.952,53.9817,8402.4676
2011-05-12 11:55:00,109.18,109.23,109.06,109.12,9678.791746436927,53.9867,54.0114,53.9273,53.957,9678.7917
2011-05-12 12:00:00,109.12,109.19,109.09,109.18,6275.260582854711,53.957,53.9916,53.9422,53.9867,6275.2606
2011-05-12 12:05:00,109.15,109.17,109.09,109.17,8083.386513507763,53.9718,53.9817,53.9422,53.9817,8083.3865
2011-05-12 12:10:00,109.17,109.17,109.09,109.11,5849.819187406933,53.9817,53.9817,53.9422,53.952,5849.8192
2011-05-12 12:15:00,109.11,109.11,109.06,109.08,10955.115932780258,53.952,53.952,53.9273,53.9372,10955.1159
2011-05-12 12:20:00,109.08,109.17,109.08,109.17,6381.620931716655,53.9372,53.9817,53.9372,53.9817,6381.6209
2011-05-12 12:25:00,109.18,109.18,109.13,109.18,4467.134652201658,53.9867,53.9867,53.9619,53.9867,4467.1347
2011-05-12 12:30:00,109.19,109.2,109.15,109.18,7657.945118059986,53.9916,53.9965,53.9718,53.9867,7657.9451
2011-05-12 12:35:00,109.21,109.22,109.18,109.19,4998.93639651138,54.0015,54.0064,53.9867,53.9916,4998.9364
2011-05-12 12:40:00,109.19,109.19,109.07,109.09,6275.260582854711,53.9916,53.9916,53.9323,53.9422,6275.2606
2011-05-12 12:45:00,109.1,109.2,109.1,109.2,9997.87279302276,53.9471,53.9965,53.9471,53.9965,9997.8728
2011-05-12 12:50:00,109.2,109.21,109.15,109.19,8508.82790895554,53.9965,54.0015,53.9718,53.9916,8508.8279
2011-05-12 12:55:00,109.2,109.35,109.19,109.32,19995.74558604552,53.9965,54.0707,53.9916,54.0559,19995.7456
2011-05-12 13:00:00,109.32,109.54,109.31,109.51,29993.61837906828,54.0559,54.1647,54.0509,54.1498,29993.6184
2011-05-12 13:05:00,109.51,109.54,109.44,109.45,21059.34907466496,54.1498,54.1647,54.1152,54.1202,21059.3491
2011-05-12 13:10:00,109.45,109.52,109.44,109.48,20633.907679217184,54.1202,54.1548,54.1152,54.135,20633.9077
2011-05-12 13:15:00,109.51,109.56,109.49,109.51,16911.295469049135,54.1498,54.1746,54.1399,54.1498,16911.2955
2011-05-12 13:20:00,109.51,109.61,109.51,109.6,17443.09721335886,54.1498,54.1993,54.1498,54.1943,17443.0972
2011-05-12 13:25:00,109.59,109.6,109.5,109.5,15209.529887258028,54.1894,54.1943,54.1449,54.1449,15209.5299
2011-05-12 13:30:00,109.51,109.53,109.45,109.49,16592.214422463305,54.1498,54.1597,54.1202,54.1399,16592.2144
2011-05-12 13:35:00,109.51,109.66,109.47,109.6,25313.76302914273,54.1498,54.224,54.1301,54.1943,25313.763
2011-05-12 13:40:00,109.58,109.58,109.44,109.45,14252.28674750053,54.1844,54.1844,54.1152,54.1202,14252.2867
2011-05-12 13:45:00,109.44,109.46,109.39,109.46,16804.93512018719,54.1152,54.1251,54.0905,54.1251,16804.9351
2011-05-12 13:50:00,109.45,109.52,109.4,109.52,12869.602212295256,54.1202,54.1548,54.0954,54.1548,12869.6022
2011-05-12 13:55:00,109.52,109.58,109.44,109.49,23611.997447351623,54.1548,54.1844,54.1152,54.1399,23611.9974
2011-05-12 14:00:00,109.51,109.56,109.49,109.54,12337.800467985531,54.1498,54.1746,54.1399,54.1647,12337.8005
2011-05-12 14:05:00,109.54,109.71,109.52,109.6,18932.14209742608,54.1647,54.2487,54.1548,54.1943,18932.1421
2011-05-12 14:10:00,109.6,109.68,109.58,109.59,8189.746862369707,54.1943,54.2339,54.1844,54.1894,8189.7469
2011-05-12 14:15:00,109.59,109.64,109.54,109.62,17017.65581791108,54.1894,54.2141,54.1647,54.2042,17017.6558
2011-05-12 14:20:00,109.62,109.62,109.51,109.51,9997.87279302276,54.2042,54.2042,54.1498,54.1498,9997.8728
2011-05-12 14:25:00,109.51,109.66,109.51,109.66,15634.971282705805,54.1498,54.224,54.1498,54.224,15634.9713
2011-05-12 14:30:00,109.66,109.66,109.53,109.66,15741.33163156775,54.224,54.224,54.1597,54.224,15741.3316
2011-05-12 14:35:00,109.66,109.73,109.62,109.72,7764.30546692193,54.224,54.2586,54.2042,54.2537,7764.3055
2011-05-12 14:40:00,109.69,109.73,109.66,109.7,8615.188257817485,54.2388,54.2586,54.224,54.2438,8615.1883
2011-05-12 14:45:00,109.7,109.83,109.66,109.77,11380.557328228037,54.2438,54.3081,54.224,54.2784,11380.5573
2011-05-12 14:50:00,109.76,109.76,109.6,109.62,11805.998723675812,54.2734,54.2734,54.1943,54.2042,11805.9987
2011-05-12 14:55:00,109.61,109.61,109.51,109.55,16273.13337587747,54.1993,54.1993,54.1498,54.1696,16273.1334
2011-05-12 15:00:00,109.55,109.64,109.5,109.59,20314.82663263136,54.1696,54.2141,54.1449,54.1894,20314.8266
2011-05-12 15:05:00,109.59,109.71,109.57,109.69,18825.78174856413,54.1894,54.2487,54.1795,54.2388,18825.7817
2011-05-12 15:10:00,109.67,109.69,109.61,109.61,11805.998723675812,54.2289,54.2388,54.1993,54.1993,11805.9987
2011-05-12 15:15:00,109.59,109.77,109.59,109.75,17017.65581791108,54.1894,54.2784,54.1894,54.2685,17017.6558
2011-05-12 15:20:00,109.72,109.78,109.57,109.62,40948.73431184854,54.2537,54.2833,54.1795,54.2042,40948.7343
2011-05-12 15:25:00,109.6,109.72,109.58,109.71,23824.718145075512,54.1943,54.2537,54.1844,54.2487,23824.7181
2011-05-12 15:30:00,109.7,109.75,109.63,109.68,19463.9438417358,54.2438,54.2685,54.2092,54.2339,19463.9438
2011-05-12 15:35:00,109.7,109.73,109.58,109.71,30206.339076792166,54.2438,54.2586,54.1844,54.2487,30206.3391
2011-05-12 15:40:00,109.72,109.76,109.63,109.72,43395.02233567325,54.2537,54.2734,54.2092,54.2537,43395.0223
2011-05-12 15:45:00,109.73,109.91,109.73,109.86,69027.86641140182,54.2586,54.3476,54.2586,54.3229,69027.8664
2011-05-12 15:50:00,109.84,110.0,109.83,109.98,38715.16698574771,54.313,54.3921,54.3081,54.3822,38715.167
2011-05-12 15:55:00,109.98,110.01,109.92,109.94,104871.30397787705,54.3822,54.3971,54.3526,54.3625,104871.304
2011-05-13 09:30:00,109.69,109.71,109.2,109.24,28398.213146139115,54.6153,54.6252,54.3713,54.3912,28398.2131
2011-05-13 09:35:00,109.28,109.44,109.15,109.3,77217.61327377152,54.4111,54.4908,54.3464,54.4211,77217.6133
2011-05-13 09:40:00,109.3,109.66,109.27,109.63,25207.402680280786,54.4211,54.6003,54.4061,54.5854,25207.4027
2011-05-13 09:45:00,109.58,109.66,109.42,109.54,22654.754307594125,54.5605,54.6003,54.4808,54.5406,22654.7543
2011-05-13 09:50:00,109.53,109.66,109.39,109.63,27866.411401829395,54.5356,54.6003,54.4659,54.5854,27866.4114
2011-05-13 09:55:00,109.63,109.69,109.46,109.53,22867.47500531801,54.5854,54.6153,54.5007,54.5356,22867.475
2011-05-13 10:00:00,109.54,109.62,109.44,109.48,21803.87151669857,54.5406,54.5804,54.4908,54.5107,21803.8715
2011-05-13 10:05:00,109.48,109.55,109.28,109.42,20421.18698149329,54.5107,54.5456,54.4111,54.4808,20421.187
2011-05-13 10:10:00,109.45,109.57,109.34,109.36,19783.02488832163,54.4958,54.5555,54.441,54.451,19783.0249
2011-05-13 10:15:00,109.37,109.64,109.36,109.51,19251.22314401191,54.4559,54.5904,54.451,54.5256,19251.2231
2011-05-13 10:20:00,109.52,109.53,109.38,109.43,11380.557328228037,54.5306,54.5356,54.4609,54.4858,11380.5573
2011-05-13 10:25:00,109.45,109.45,109.27,109.34,9253.350350989149,54.4958,54.4958,54.4061,54.441,9253.3504
2011-05-13 10:30:00,109.32,109.52,109.31,109.51,14784.088491810253,54.431,54.5306,54.4261,54.5256,14784.0885
2011-05-13 10:35:00,109.51,109.52,109.34,109.42,16592.214422463305,54.5256,54.5306,54.441,54.4808,16592.2144
2011-05-13 10:40:00,109.42,109.53,109.37,109.37,9253.350350989149,54.4808,54.5356,54.4559,54.4559,9253.3504
2011-05-13 10:45:00,109.36,109.47,109.28,109.47,12231.440119123588,54.451,54.5057,54.4111,54.5057,12231.4401
2011-05-13 10:50:00,109.48,109.53,109.37,109.51,7338.864071474153,54.5107,54.5356,54.4559,54.5256,7338.8641
2011-05-13 10:55:00,109.5,109.5,109.23,109.27,9466.071048713038,54.5207,54.5207,54.3862,54.4061,9466.071
2011-05-13 11:00:00,109.23,109.25,108.94,108.95,11699.638374813869,54.3862,54.3962,54.2418,54.2468,11699.6384
2011-05-13 11:05:00,108.97,109.03,108.86,109.03,11167.836630504144,54.2568,54.2866,54.202,54.2866,11167.8366
2011-05-13 11:10:00,108.99,109.08,108.9,109.04,10104.233141884704,54.2667,54.3115,54.2219,54.2916,10104.2331
2011-05-13 11:15:00,109.03,109.15,109.0,109.03,9359.710699851094,54.2866,54.3464,54.2717,54.2866,9359.7107
2011-05-13 11:20:00,109.0,109.02,108.82,108.96,17443.09721335886,54.2717,54.2817,54.1821,54.2518,17443.0972
2011-05-13 11:25:00,108.96,108.97,108.81,108.83,10742.395235056369,54.2518,54.2568,54.1771,54.1871,10742.3952
2011-05-13 11:30:00,108.83,109.0,108.79,108.88,6062.539885130822,54.1871,54.2717,54.1672,54.212,6062.5399
2011-05-13 11:35:00,108.88,108.98,108.86,108.87,4041.6932567538815,54.212,54.2618,54.202,54.207,4041.6933
2011-05-13 11:40:00,108.88,108.89,108.71,108.77,7126.143373750265,54.212,54.2169,54.1273,54.1572,7126.1434
2011-05-13 11:45:00,108.73,108.83,108.66,108.71,9572.431397574985,54.1373,54.1871,54.1024,54.1273,9572.4314
2011-05-13 11:50:00,108.68,108.83,108.68,108.78,15209.529887258028,54.1124,54.1871,54.1124,54.1622,15209.5299
2011-05-13 11:55:00,108.8,108.88,108.7,108.82,18613.06105084024,54.1721,54.212,54.1223,54.1821,18613.0611
2011-05-13 12:00:00,108.79,108.87,108.73,108.79,12125.079770261644,54.1672,54.207,54.1373,54.1672,12125.0798
2011-05-13 12:05:00,108.81,108.9,108.72,108.76,21910.23186556052,54.1771,54.2219,54.1323,54.1522,21910.2319
2011-05-13 12:10:00,108.74,108.85,108.59,108.59,12337.800467985531,54.1423,54.197,54.0676,54.0676,12337.8005
2011-05-13 12:15:00,108.64,108.85,108.59,108.85,21059.34907466496,54.0925,54.197,54.0676,54.197,21059.3491
2011-05-13 12:20:00,108.82,108.88,108.76,108.83,15954.052329291637,54.1821,54.212,54.1522,54.1871,15954.0523
2011-05-13 12:25:00,108.84,108.85,108.7,108.83,11486.91767708998,54.192,54.197,54.1223,54.1871,11486.9177
2011-05-13 12:30:00,108.87,109.03,108.86,109.01,10955.115932780258,54.207,54.2866,54.202,54.2767,10955.1159
2011-05-13 12:35:00,109.0,109.11,108.97,108.98,14252.28674750053,54.2717,54.3265,54.2568,54.2618,14252.2867
2011-05-13 12:40:00,108.99,109.07,108.95,109.06,20314.82663263136,54.2667,54.3066,54.2468,54.3016,20314.8266
2011-05-13 12:45:00,109.05,109.18,109.02,109.11,13401.403956604976,54.2966,54.3613,54.2817,54.3265,13401.404
2011-05-13 12:50:00,109.12,109.19,109.07,109.08,7338.864071474153,54.3315,54.3663,54.3066,54.3115,7338.8641
2011-05-13 12:55:00,109.11,109.14,108.95,108.99,8934.269304403317,54.3265,54.3414,54.2468,54.2667,8934.2693
2011-05-13 13:00:00,109.01,109.06,108.91,108.98,10104.233141884704,54.2767,54.3016,54.2269,54.2618,10104.2331
2011-05-13 13:05:00,108.94,108.96,108.8,108.88,8402.467560093595,54.2418,54.2518,54.1721,54.212,8402.4676
2011-05-13 13:10:00,108.87,108.96,108.87,108.9,4786.215698787491,54.207,54.2518,54.207,54.2219,4786.2157
2011-05-13 13:15:00,108.9,108.94,108.86,108.89,7338.864071474153,54.2219,54.2418,54.202,54.2169,7338.8641
2011-05-13 13:20:00,108.9,109.0,108.86,108.87,6913.422676026376,54.2219,54.2717,54.202,54.207,6913.4227
2011-05-13 13:25:00,108.88,108.91,108.67,108.72,9146.990002127206,54.212,54.2269,54.1074,54.1323,9146.99
2011-05-13 13:30:00,108.74,108.8,108.66,108.69,5105.296745373324,54.1423,54.1721,54.1024,54.1174,5105.2967
2011-05-13 13:35:00,108.7,108.7,108.53,108.54,6594.341629440543,54.1223,54.1223,54.0377,54.0427,6594.3416
2011-05-13 13:40:00,108.53,108.57,108.46,108.56,10104.233141884704,54.0377,54.0576,54.0028,54.0526,10104.2331
2011-05-13 13:45:00,108.54,108.68,108.54,108.61,20846.62837694108,54.0427,54.1124,54.0427,54.0775,20846.6284
2011-05-13 13:50:00,108.6,108.61,108.51,108.51,13933.205700914696,54.0725,54.0775,54.0277,54.0277,13933.2057
2011-05-13 13:55:00,108.5,108.59,108.5,108.59,8721.54860667943,54.0228,54.0676,54.0228,54.0676,8721.5486
2011-05-13 14:00:00,108.58,108.6,108.55,108.6,18293.98000425441,54.0626,54.0725,54.0477,54.0725,18293.98
2011-05-13 14:05:00,108.67,108.8,108.67,108.78,6594.341629440543,54.1074,54.1721,54.1074,54.1622,6594.3416
2011-05-13 14:10:00,108.79,108.88,108.79,108.86,7338.864071474153,54.1672,54.212,54.1672,54.202,7338.8641
2011-05-13 14:15:00,108.86,108.88,108.78,108.84,24462.880238247177,54.202,54.212,54.1622,54.192,24462.8802
2011-05-13 14:20:00,108.82,109.04,108.82,109.03,10955.115932780258,54.1821,54.2916,54.1821,54.2866,10955.1159
2011-05-13 14:25:00,109.03,109.08,109.0,109.07,14571.367794086362,54.2866,54.3115,54.2717,54.3066,14571.3678
2011-05-13 14:30:00,109.08,109.19,109.03,109.06,14465.007445224415,54.3115,54.3663,54.2866,54.3016,14465.0074
2011-05-13 14:35:00,109.05,109.09,109.0,109.08,7657.945118059986,54.2966,54.3165,54.2717,54.3115,7657.9451
2011-05-13 14:40:00,109.08,109.09,108.98,108.98,5318.017443097213,54.3115,54.3165,54.2618,54.2618,5318.0174
2011-05-13 14:45:00,108.98,109.0,108.88,108.95,15954.052329291637,54.2618,54.2717,54.212,54.2468,15954.0523
2011-05-13 14:50:00,108.94,108.94,108.83,108.84,34354.39268240799,54.2418,54.2418,54.1871,54.192,34354.3927
2011-05-13 14:55:00,108.84,108.85,108.72,108.79,26271.00616890023,54.192,54.197,54.1323,54.1672,26271.0062
2011-05-13 15:00:00,108.81,108.83,108.74,108.8,16485.85407360136,54.1771,54.1871,54.1423,54.1721,16485.8541
2011-05-13 15:05:00,108.79,108.93,108.77,108.89,24675.600935971062,54.1672,54.2369,54.1572,54.2169,24675.6009
2011-05-13 15:10:00,108.9,108.91,108.87,108.91,19251.22314401191,54.2219,54.2269,54.207,54.2269,19251.2231
2011-05-13 15:15:00,108.91,108.98,108.79,108.8,19357.58349287385,54.2269,54.2618,54.1672,54.1721,19357.5835
2011-05-13 15:20:00,108.8,108.86,108.77,108.8,19251.22314401191,54.1721,54.202,54.1572,54.1721,19251.2231
2011-05-13 15:25:00,108.8,108.8,108.68,108.72,20421.18698149329,54.1721,54.1721,54.1124,54.1323,20421.187
2011-05-13 15:30:00,108.71,108.81,108.71,108.79,19038.50244628802,54.1273,54.1771,54.1273,54.1672,19038.5024
2011-05-13 15:35:00,108.78,108.84,108.74,108.77,20952.988725803018,54.1622,54.192,54.1423,54.1572,20952.9887
2011-05-13 15:40:00,108.76,108.76,108.59,108.66,25313.76302914273,54.1522,54.1522,54.0676,54.1024,25313.763
2011-05-13 15:45:00,108.64,108.65,108.45,108.58,54562.8589661774,54.0925,54.0974,53.9979,54.0626,54562.859
2011-05-13 15:50:00,108.57,108.61,108.45,108.48,39672.41012550521,54.0576,54.0775,53.9979,54.0128,39672.4101
2011-05-13 15:55:00,108.48,108.49,108.34,108.39,148585.40736013613,54.0128,54.0178,53.9431,53.968,148585.4074
2011-05-16 09:30:00,108.39,108.4,108.08,108.26,22122.952563284405,53.968,53.973,53.8136,53.9033,22122.9526
2011-05-16 09:35:00,108.3,108.68,108.25,108.56,13082.322910019142,53.9232,54.1124,53.8983,54.0526,13082.3229
2011-05-16 09:40:00,108.55,108.63,108.44,108.62,5956.179536268878,54.0477,54.0875,53.9929,54.0825,5956.1795
2011-05-16 09:45:00,108.59,108.65,108.55,108.65,12018.7194213997,54.0676,54.0974,54.0477,54.0974,12018.7194
2011-05-16 09:50:00,108.6,108.78,108.54,108.75,9891.512444160817,54.0725,54.1622,54.0427,54.1472,9891.5124
2011-05-16 09:55:00,108.78,109.2,108.78,109.2,25101.042331418845,54.1622,54.3713,54.1622,54.3713,25101.0423
2011-05-16 10:00:00,109.12,109.57,109.08,109.49,18506.700701978298,54.3315,54.5555,54.3115,54.5157,18506.7007
2011-05-16 10:05:00,109.49,109.78,109.37,109.64,20314.82663263136,54.5157,54.6601,54.4559,54.5904,20314.8266
2011-05-16 10:10:00,109.64,109.73,109.48,109.48,10529.67453733248,54.5904,54.6352,54.5107,54.5107,10529.6745
2011-05-16 10:15:00,109.49,109.66,109.42,109.59,14252.28674750053,54.5157,54.6003,54.4808,54.5655,14252.2867
2011-05-16 10:20:00,109.59,109.76,109.58,109.61,14571.367794086362,54.5655,54.6501,54.5605,54.5754,14571.3678
2011-05-16 10:25:00,109.6,109.66,109.4,109.49,5530.738140821101,54.5705,54.6003,54.4709,54.5157,5530.7381
2011-05-16 10:30:00,109.47,109.53,109.39,109.5,5956.179536268878,54.5057,54.5356,54.4659,54.5207,5956.1795
2011-05-16 10:35:00,109.5,109.55,109.32,109.36,9359.710699851094,54.5207,54.5456,54.431,54.451,9359.7107
2011-05-16 10:40:00,109.4,109.55,109.38,109.51,9359.710699851094,54.4709,54.5456,54.4609,54.5256,9359.7107
2011-05-16 10:45:00,109.51,109.65,109.51,109.57,7338.864071474153,54.5256,54.5953,54.5256,54.5555,7338.8641
2011-05-16 10:50:00,109.57,109.59,109.46,109.49,8083.386513507763,54.5555,54.5655,54.5007,54.5157,8083.3865
2011-05-16 10:55:00,109.48,109.55,109.33,109.4,8083.386513507763,54.5107,54.5456,54.436,54.4709,8083.3865
2011-05-16 11:00:00,109.39,109.55,109.36,109.54,10955.115932780258,54.4659,54.5456,54.451,54.5406,10955.1159
2011-05-16 11:05:00,109.54,109.58,109.41,109.43,7232.503722612209,54.5406,54.5605,54.4759,54.4858,7232.5037
2011-05-16 11:10:00,109.42,109.58,109.42,109.57,6487.9812805786,54.4808,54.5605,54.4808,54.5555,6487.9813
2011-05-16 11:15:00,109.54,109.54,109.34,109.35,5530.738140821101,54.5406,54.5406,54.441,54.446,5530.7381
2011-05-16 11:20:00,109.33,109.42,109.32,109.36,3935.332907891937,54.436,54.4808,54.431,54.451,3935.3329
2011-05-16 11:25:00,109.36,109.36,109.29,109.3,3616.251861306104,54.451,54.451,54.4161,54.4211,3616.2519
2011-05-16 11:30:00,109.29,109.32,109.27,109.29,3509.89151244416,54.4161,54.431,54.4061,54.4161,3509.8915
2011-05-16 11:35:00,109.3,109.33,109.28,109.31,1595.4052329291635,54.4211,54.436,54.4111,54.4261,1595.4052
2011-05-16 11:40:00,109.31,109.33,109.21,109.24,6487.9812805786,54.4261,54.436,54.3763,54.3912,6487.9813
2011-05-16 11:45:00,109.25,109.25,109.1,109.1,4998.93639651138,54.3962,54.3962,54.3215,54.3215,4998.9364
2011-05-16 11:50:00,109.15,109.21,109.15,109.2,3297.170814720272,54.3464,54.3763,54.3464,54.3713,3297.1708
2011-05-16 11:55:00,109.2,109.3,109.2,109.3,4679.855349925547,54.3713,54.4211,54.3713,54.4211,4679.8553
2011-05-16 12:00:00,109.31,109.39,109.29,109.35,7126.143373750265,54.4261,54.4659,54.4161,54.446,7126.1434
2011-05-16 12:05:00,109.35,109.38,109.29,109.3,13188.683258881088,54.446,54.4609,54.4161,54.4211,13188.6833
2011-05-16 12:10:00,109.3,109.33,109.19,109.28,5743.45883854499,54.4211,54.436,54.3663,54.4111,5743.4588
2011-05-16 12:15:00,109.28,109.35,109.27,109.34,3190.8104658583275,54.4111,54.446,54.4061,54.441,3190.8105
2011-05-16 12:20:00,109.35,109.38,109.35,109.37,2339.9276749627734,54.446,54.4609,54.446,54.4559,2339.9277
2011-05-16 12:25:00,109.38,109.39,109.32,109.32,2552.648372686662,54.4609,54.4659,54.431,54.431,2552.6484
2011-05-16 12:30:00,109.32,109.45,109.3,109.45,4254.41395447777,54.431,54.4958,54.4211,54.4958,4254.414
2011-05-16 12:35:00,109.46,109.46,109.36,109.46,4254.41395447777,54.5007,54.5007,54.451,54.5007,4254.414
2011-05-16 12:40:00,109.45,109.53,109.42,109.42,5105.296745373324,54.4958,54.5356,54.4808,54.4808,5105.2967
2011-05-16 12:45:00,109.41,109.43,109.34,109.37,5530.738140821101,54.4759,54.4858,54.441,54.4559,5530.7381
2011-05-16 12:50:00,109.35,109.37,109.18,109.19,6700.701978302488,54.446,54.4559,54.3613,54.3663,6700.702
2011-05-16 12:55:00,109.18,109.19,109.1,109.1,3935.332907891937,54.3613,54.3663,54.3215,54.3215,3935.3329
2011-05-16 13:00:00,109.09,109.11,109.03,109.11,4679.855349925547,54.3165,54.3265,54.2866,54.3265,4679.8553
2011-05-16 13:05:00,109.09,109.18,109.07,109.17,2978.089768134439,54.3165,54.3613,54.3066,54.3564,2978.0898
2011-05-16 13:10:00,109.14,109.25,109.08,109.21,7764.30546692193,54.3414,54.3962,54.3115,54.3763,7764.3055
2011-05-16 13:15:00,109.21,109.23,109.15,109.2,9785.15209529887,54.3763,54.3862,54.3464,54.3713,9785.1521
2011-05-16 13:20:00,109.21,109.29,109.15,109.23,18613.06105084024,54.3763,54.4161,54.3464,54.3862,18613.0611
2011-05-16 13:25:00,109.23,109.23,109.17,109.19,5424.377791959157,54.3862,54.3862,54.3564,54.3663,5424.3778
2011-05-16 13:30:00,109.19,109.4,109.19,109.4,20846.62837694108,54.3663,54.4709,54.3663,54.4709,20846.6284
2011-05-16 13:35:00,109.39,109.44,109.33,109.41,3828.972559029993,54.4659,54.4908,54.436,54.4759,3828.9726
2011-05-16 13:40:00,109.39,109.48,109.37,109.48,5105.296745373324,54.4659,54.5107,54.4559,54.5107,5105.2967
2011-05-16 13:45:00,109.46,109.51,109.42,109.49,3190.8104658583275,54.5007,54.5256,54.4808,54.5157,3190.8105
2011-05-16 13:50:00,109.49,109.52,109.42,109.45,2659.0087215486064,54.5157,54.5306,54.4808,54.4958,2659.0087
2011-05-16 13:55:00,109.41,109.41,109.31,109.32,4467.134652201658,54.4759,54.4759,54.4261,54.431,4467.1347
2011-05-16 14:00:00,109.29,109.36,109.28,109.36,3297.170814720272,54.4161,54.451,54.4111,54.451,3297.1708
2011-05-16 14:05:00,109.37,109.51,109.36,109.49,5956.179536268878,54.4559,54.5256,54.451,54.5157,5956.1795
2011-05-16 14:10:00,109.48,109.56,109.48,109.55,4360.774303339715,54.5107,54.5505,54.5107,54.5456,4360.7743
2011-05-16 14:15:00,109.53,109.58,109.44,109.49,7870.665815783875,54.5356,54.5605,54.4908,54.5157,7870.6658
2011-05-16 14:20:00,109.51,109.55,109.35,109.36,6062.539885130822,54.5256,54.5456,54.446,54.451,6062.5399
2011-05-16 14:25:00,109.35,109.35,109.19,109.22,2978.089768134439,54.446,54.446,54.3663,54.3813,2978.0898
2011-05-16 14:30:00,109.19,109.34,109.19,109.29,7338.864071474153,54.3663,54.441,54.3663,54.4161,7338.8641
2011-05-16 14:35:00,109.25,109.25,109.13,109.24,11593.278025951924,54.3962,54.3962,54.3364,54.3912,11593.278
2011-05-16 14:40:00,109.23,109.27,109.1,109.16,11593.278025951924,54.3862,54.4061,54.3215,54.3514,11593.278
2011-05-16 14:45:00,109.18,109.27,109.12,109.27,5849.819187406933,54.3613,54.4061,54.3315,54.4061,5849.8192
2011-05-16 14:50:00,109.3,109.35,109.2,109.23,7445.224420336098,54.4211,54.446,54.3713,54.3862,7445.2244
2011-05-16 14:55:00,109.22,109.31,109.22,109.25,8189.746862369707,54.3813,54.4261,54.3813,54.3962,8189.7469
2011-05-16 15:00:00,109.28,109.39,109.28,109.39,8296.107211231652,54.4111,54.4659,54.4111,54.4659,8296.1072
2011-05-16 15:05:00,109.38,109.41,109.33,109.33,15528.61093384386,54.4609,54.4759,54.436,54.436,15528.6109
2011-05-16 15:10:00,109.34,109.35,109.2,109.23,14465.007445224415,54.441,54.446,54.3713,54.3862,14465.0074
2011-05-16 15:15:00,109.21,109.28,109.18,109.24,17868.538608806633,54.3763,54.4111,54.3613,54.3912,17868.5386
2011-05-16 15:20:00,109.24,109.28,109.14,109.17,29249.095937034668,54.3912,54.4111,54.3414,54.3564,29249.0959
2011-05-16 15:25:00,109.21,109.25,109.13,109.14,11699.638374813869,54.3763,54.3962,54.3364,54.3414,11699.6384
2011-05-16 15:30:00,109.16,109.19,109.12,109.18,16804.93512018719,54.3514,54.3663,54.3315,54.3613,16804.9351
2011-05-16 15:35:00,109.19,109.19,108.96,109.01,20421.18698149329,54.3663,54.3663,54.2518,54.2767,20421.187
2011-05-16 15:40:00,108.99,109.02,108.88,108.89,18081.259306530523,54.2667,54.2817,54.212,54.2169,18081.2593
2011-05-16 15:45:00,108.88,108.9,108.73,108.85,28610.933843863004,54.212,54.2219,54.1373,54.197,28610.9338
2011-05-16 15:50:00,108.83,108.95,108.78,108.92,22654.754307594125,54.1871,54.2468,54.1622,54.2319,22654.7543
2011-05-16 15:55:00,108.93,108.96,108.85,108.94,58498.191874069336,54.2369,54.2518,54.197,54.2418,58498.1919
2011-05-17 09:30:00,108.66,108.66,108.26,108.52,21697.511167836627,54.1024,54.1024,53.9033,54.0327,21697.5112
2011-05-17 09:35:00,108.56,108.62,108.18,108.23,18506.700701978298,54.0526,54.0825,53.8634,53.8883,18506.7007
2011-05-17 09:40:00,108.26,108.56,108.16,108.49,14996.80918953414,53.9033,54.0526,53.8535,54.0178,14996.8092
2011-05-17 09:45:00,108.53,108.7,108.49,108.61,18932.14209742608,54.0377,54.1223,54.0178,54.0775,18932.1421
2011-05-17 09:50:00,108.65,108.65,108.43,108.49,17549.4575622208,54.0974,54.0974,53.9879,54.0178,17549.4576
2011-05-17 09:55:00,108.49,108.5,108.43,108.43,8402.467560093595,54.0178,54.0228,53.9879,53.9879,8402.4676
2011-05-17 10:00:00,108.46,108.59,108.36,108.58,15315.890236119973,54.0028,54.0676,53.9531,54.0626,15315.8902
2011-05-17 10:05:00,108.55,108.56,108.39,108.5,9146.990002127206,54.0477,54.0526,53.968,54.0228,9146.99
2011-05-17 10:10:00,108.54,108.57,108.44,108.51,16166.773027015526,54.0427,54.0576,53.9929,54.0277,16166.773
2011-05-17 10:15:00,108.55,108.69,108.53,108.64,14996.80918953414,54.0477,54.1174,54.0377,54.0925,14996.8092
2011-05-17 10:20:00,108.63,108.63,108.5,108.59,10955.115932780258,54.0875,54.0875,54.0228,54.0676,10955.1159
2011-05-17 10:25:00,108.58,108.8,108.56,108.77,36481.59965964688,54.0626,54.1721,54.0526,54.1572,36481.5997
2011-05-17 10:30:00,108.75,108.78,108.56,108.56,7338.864071474153,54.1472,54.1622,54.0526,54.0526,7338.8641
2011-05-17 10:35:00,108.57,108.58,108.35,108.41,11699.638374813869,54.0576,54.0626,53.9481,53.9779,11699.6384
2011-05-17 10:40:00,108.42,108.46,108.39,108.43,6700.701978302488,53.9829,54.0028,53.968,53.9879,6700.702
2011-05-17 10:45:00,108.36,108.36,108.08,108.1,14039.56604977664,53.9531,53.9531,53.8136,53.8236,14039.566
2011-05-17 10:50:00,108.08,108.41,108.08,108.36,25420.123378004675,53.8136,53.9779,53.8136,53.9531,25420.1234
2011-05-17 10:55:00,108.39,108.42,108.25,108.31,26377.366517762173,53.968,53.9829,53.8983,53.9282,26377.3665
2011-05-17 11:00:00,108.29,108.3,108.16,108.21,21378.4301212508,53.9182,53.9232,53.8535,53.8784,21378.4301
2011-05-17 11:05:00,108.18,108.2,107.95,108.07,17868.538608806633,53.8634,53.8734,53.7489,53.8087,17868.5386
2011-05-17 11:10:00,108.07,108.14,108.03,108.1,11805.998723675812,53.8087,53.8435,53.7887,53.8236,11805.9987
2011-05-17 11:15:00,108.1,108.1,107.93,108.09,14465.007445224415,53.8236,53.8236,53.739,53.8186,14465.0074
2011-05-17 11:20:00,108.09,108.14,108.04,108.05,21910.23186556052,53.8186,53.8435,53.7937,53.7987,21910.2319
2011-05-17 11:25:00,108.05,108.09,107.87,107.94,11274.19697936609,53.7987,53.8186,53.7091,53.7439,11274.197
2011-05-17 11:30:00,107.95,108.07,107.89,107.93,17017.65581791108,53.7489,53.8087,53.719,53.739,17017.6558
2011-05-17 11:35:00,107.91,107.95,107.88,107.9,15741.33163156775,53.729,53.7489,53.7141,53.724,15741.3316
2011-05-17 11:40:00,107.87,108.09,107.87,108.06,10423.314188470536,53.7091,53.8186,53.7091,53.8037,10423.3142
2011-05-17 11:45:00,108.05,108.15,108.03,108.12,8402.467560093595,53.7987,53.8485,53.7887,53.8336,8402.4676
2011-05-17 11:50:00,108.16,108.16,108.09,108.09,9253.350350989149,53.8535,53.8535,53.8186,53.8186,9253.3504
2011-05-17 11:55:00,108.09,108.12,108.06,108.1,9253.350350989149,53.8186,53.8336,53.8037,53.8236,9253.3504
2011-05-17 12:00:00,108.11,108.17,108.09,108.14,12337.800467985531,53.8286,53.8584,53.8186,53.8435,12337.8005
2011-05-17 12:05:00,108.14,108.17,107.92,107.92,14571.367794086362,53.8435,53.8584,53.734,53.734,14571.3678
2011-05-17 12:10:00,107.92,108.03,107.85,107.97,18613.06105084024,53.734,53.7887,53.6991,53.7589,18613.0611
2011-05-17 12:15:00,107.98,108.03,107.94,108.01,17017.65581791108,53.7638,53.7887,53.7439,53.7788,17017.6558
2011-05-17 12:20:00,108.01,108.03,107.98,108.02,7019.78302488832,53.7788,53.7887,53.7638,53.7838,7019.783
2011-05-17 12:25:00,107.97,107.97,107.8,107.85,9146.990002127206,53.7589,53.7589,53.6742,53.6991,9146.99
2011-05-17 12:30:00,107.82,108.08,107.8,108.02,22867.47500531801,53.6842,53.8136,53.6742,53.7838,22867.475
2011-05-17 12:35:00,108.03,108.1,107.94,108.09,14039.56604977664,53.7887,53.8236,53.7439,53.8186,14039.566
2011-05-17 12:40:00,108.09,108.15,108.06,108.09,21059.34907466496,53.8186,53.8485,53.8037,53.8186,21059.3491
2011-05-17 12:45:00,108.09,108.11,107.84,107.86,14571.367794086362,53.8186,53.8286,53.6941,53.7041,14571.3678
2011-05-17 12:50:00,107.9,107.94,107.82,107.89,13614.124654328863,53.724,53.7439,53.6842,53.719,13614.1247
2011-05-17 12:55:00,107.89,107.94,107.78,107.93,11593.278025951924,53.719,53.7439,53.6643,53.739,11593.278
2011-05-17 13:00:00,107.92,107.93,107.83,107.89,13401.403956604976,53.734,53.739,53.6892,53.719,13401.404
2011-05-17 13:05:00,107.9,107.95,107.89,107.94,17443.09721335886,53.724,53.7489,53.719,53.7439,17443.0972
2011-05-17 13:10:00,107.94,108.02,107.89,107.98,13614.124654328863,53.7439,53.7838,53.719,53.7638,13614.1247
2011-05-17 13:15:00,108.0,108.09,107.98,107.99,9785.15209529887,53.7738,53.8186,53.7638,53.7688,9785.1521
2011-05-17 13:20:00,107.99,108.0,107.92,107.99,10423.314188470536,53.7688,53.7738,53.734,53.7688,10423.3142
2011-05-17 13:25:00,107.97,108.13,107.97,108.11,17549.4575622208,53.7589,53.8385,53.7589,53.8286,17549.4576
2011-05-17 13:30:00,108.09,108.22,108.09,108.2,25739.20442459051,53.8186,53.8833,53.8186,53.8734,25739.2044
2011-05-17 13:35:00,108.2,108.25,108.11,108.17,14358.647096362474,53.8734,53.8983,53.8286,53.8584,14358.6471
2011-05-17 13:40:00,108.2,108.26,108.11,108.26,9146.990002127206,53.8734,53.9033,53.8286,53.9033,9146.99
2011-05-17 13:45:00,108.28,108.44,108.23,108.41,17230.37651563497,53.9132,53.9929,53.8883,53.9779,17230.3765
2011-05-17 13:50:00,108.42,108.54,108.34,108.34,14890.448840672196,53.9829,54.0427,53.9431,53.9431,14890.4488
2011-05-17 13:55:00,108.34,108.45,108.28,108.34,15847.691980429694,53.9431,53.9979,53.9132,53.9431,15847.692
2011-05-17 14:00:00,108.33,108.55,108.33,108.5,12337.800467985531,53.9381,54.0477,53.9381,54.0228,12337.8005
2011-05-17 14:05:00,108.53,108.56,108.44,108.46,16166.773027015526,54.0377,54.0526,53.9929,54.0028,16166.773
2011-05-17 14:10:00,108.46,108.48,108.34,108.35,12550.521165709422,54.0028,54.0128,53.9431,53.9481,12550.5212
2011-05-17 14:15:00,108.34,108.38,108.23,108.33,16698.574771325246,53.9431,53.963,53.8883,53.9381,16698.5748
2011-05-17 14:20:00,108.34,108.35,108.21,108.25,6062.539885130822,53.9431,53.9481,53.8784,53.8983,6062.5399
2011-05-17 14:25:00,108.24,108.34,108.21,108.3,10742.395235056369,53.8933,53.9431,53.8784,53.9232,10742.3952
2011-05-17 14:30:00,108.28,108.36,108.25,108.25,7551.584769198042,53.9132,53.9531,53.8983,53.8983,7551.5848
2011-05-17 14:35:00,108.29,108.34,108.22,108.34,9359.710699851094,53.9182,53.9431,53.8833,53.9431,9359.7107
2011-05-17 14:40:00,108.33,108.41,108.19,108.19,7870.665815783875,53.9381,53.9779,53.8684,53.8684,7870.6658
2011-05-17 14:45:00,108.19,108.41,108.19,108.32,16592.214422463305,53.8684,53.9779,53.8684,53.9331,16592.2144
2011-05-17 14:50:00,108.35,108.54,108.35,108.51,19463.9438417358,53.9481,54.0427,53.9481,54.0277,19463.9438
2011-05-17 14:55:00,108.49,108.72,108.45,108.66,26058.285471176343,54.0178,54.1323,53.9979,54.1024,26058.2855
2011-05-17 15:00:00,108.66,108.71,108.61,108.64,24994.6819825569,54.1024,54.1273,54.0775,54.0925,24994.682
2011-05-17 15:05:00,108.68,108.71,108.48,108.55,15422.250584981915,54.1124,54.1273,54.0128,54.0477,15422.2506
2011-05-17 15:10:00,108.56,108.64,108.53,108.56,8827.908955541372,54.0526,54.0925,54.0377,54.0526,8827.909
2011-05-17 15:15:00,108.54,108.55,108.35,108.43,17655.817911082744,54.0427,54.0477,53.9481,53.9879,17655.8179
2011-05-17 15:20:00,108.41,108.55,108.33,108.34,14039.56604977664,53.9779,54.0477,53.9381,53.9431,14039.566
2011-05-17 15:25:00,108.36,108.41,108.31,108.38,28185.492448415225,53.9531,53.9779,53.9282,53.963,28185.4924
2011-05-17 15:30:00,108.4,108.48,108.38,108.46,14677.728142948306,53.973,54.0128,53.963,54.0028,14677.7281
2011-05-17 15:35:00,108.45,108.61,108.42,108.54,18932.14209742608,53.9979,54.0775,53.9829,54.0427,18932.1421
2011-05-17 15:40:00,108.56,108.59,108.45,108.45,22761.11465645607,54.0526,54.0676,53.9979,53.9979,22761.1147
2011-05-17 15:45:00,108.45,108.53,108.41,108.47,34567.11338013188,53.9979,54.0377,53.9779,54.0078,34567.1134
2011-05-17 15:50:00,108.46,108.5,108.36,108.44,33290.78919378855,54.0028,54.0228,53.9531,53.9929,33290.7892
2011-05-17 15:55:00,108.44,108.61,108.41,108.57,96149.7553711976,53.9929,54.0775,53.9779,54.0576,96149.7554
2011-05-18 09:30:00,108.63,108.83,108.09,108.34,11274.19697936609,54.0875,54.1871,53.8186,53.9431,11274.197
2011-05-18 09:35:00,108.27,108.27,108.03,108.11,7445.224420336098,53.9082,53.9082,53.7887,53.8286,7445.2244
2011-05-18 09:40:00,108.07,108.11,107.89,107.99,11486.91767708998,53.8087,53.8286,53.719,53.7688,11486.9177
2011-05-18 09:45:00,107.99,108.35,107.89,108.32,11912.359072537756,53.7688,53.9481,53.719,53.9331,11912.3591
2011-05-18 09:50:00,108.3,108.46,108.28,108.36,6062.539885130822,53.9232,54.0028,53.9132,53.9531,6062.5399
2011-05-18 09:55:00,108.41,108.42,108.28,108.34,4254.41395447777,53.9779,53.9829,53.9132,53.9431,4254.414
2011-05-18 10:00:00,108.3,108.58,108.26,108.55,20102.105934907464,53.9232,54.0626,53.9033,54.0477,20102.1059
2011-05-18 10:05:00,108.53,108.72,108.53,108.68,8402.467560093595,54.0377,54.1323,54.0377,54.1124,8402.4676
2011-05-18 10:10:00,108.68,108.68,108.53,108.53,9572.431397574985,54.1124,54.1124,54.0377,54.0377,9572.4314
2011-05-18 10:15:00,108.55,108.55,108.41,108.49,7551.584769198042,54.0477,54.0477,53.9779,54.0178,7551.5848
2011-05-18 10:20:00,108.49,108.51,108.34,108.35,16273.13337587747,54.0178,54.0277,53.9431,53.9481,16273.1334
2011-05-18 10:25:00,108.35,108.43,108.13,108.16,6807.062327164432,53.9481,53.9879,53.8385,53.8535,6807.0623
2011-05-18 10:30:00,108.16,108.33,108.16,108.26,14890.448840672196,53.8535,53.9381,53.8535,53.9033,14890.4488
2011-05-18 10:35:00,108.29,108.39,108.26,108.29,27440.970006381616,53.9182,53.968,53.9033,53.9182,27440.97
2011-05-18 10:40:00,108.29,108.5,108.29,108.5,11699.638374813869,53.9182,54.0228,53.9182,54.0228,11699.6384
2011-05-18 10:45:00,108.51,108.73,108.51,108.73,10742.395235056369,54.0277,54.1373,54.0277,54.1373,10742.3952
2011-05-18 10:50:00,108.72,108.79,108.68,108.68,14784.088491810253,54.1323,54.1672,54.1124,54.1124,14784.0885
2011-05-18 10:55:00,108.67,108.75,108.63,108.75,5318.017443097213,54.1074,54.1472,54.0875,54.1472,5318.0174
2011-05-18 11:00:00,108.79,108.98,108.76,108.98,9466.071048713038,54.1672,54.2618,54.1522,54.2618,9466.071
2011-05-18 11:05:00,109.0,109.08,108.96,109.02,12656.881514571363,54.2717,54.3115,54.2518,54.2817,12656.8815
2011-05-18 11:10:00,109.02,109.14,108.96,109.1,7232.503722612209,54.2817,54.3414,54.2518,54.3215,7232.5037
2011-05-18 11:15:00,109.14,109.3,109.1,109.3,11061.476281642204,54.3414,54.4211,54.3215,54.4211,11061.4763
2011-05-18 11:20:00,109.29,109.3,109.14,109.2,10848.755583918311,54.4161,54.4211,54.3414,54.3713,10848.7556
2011-05-18 11:25:00,109.21,109.22,109.13,109.14,7232.503722612209,54.3763,54.3813,54.3364,54.3414,7232.5037
2011-05-18 11:30:00,109.11,109.34,109.1,109.33,4998.93639651138,54.3265,54.441,54.3215,54.436,4998.9364
2011-05-18 11:35:00,109.34,109.47,109.31,109.47,4998.93639651138,54.441,54.5057,54.4261,54.5057,4998.9364
2011-05-18 11:40:00,109.45,109.49,109.38,109.38,5105.296745373324,54.4958,54.5157,54.4609,54.4609,5105.2967
2011-05-18 11:45:00,109.37,109.37,109.17,109.19,6807.062327164432,54.4559,54.4559,54.3564,54.3663,6807.0623
2011-05-18 11:50:00,109.17,109.17,109.08,109.13,5849.819187406933,54.3564,54.3564,54.3115,54.3364,5849.8192
2011-05-18 11:55:00,109.15,109.21,109.13,109.19,3403.531163582216,54.3464,54.3763,54.3364,54.3663,3403.5312
2011-05-18 12:00:00,109.19,109.29,109.17,109.23,8296.107211231652,54.3663,54.4161,54.3564,54.3862,8296.1072
2011-05-18 12:05:00,109.23,109.23,109.16,109.2,6594.341629440543,54.3862,54.3862,54.3514,54.3713,6594.3416
2011-05-18 12:10:00,109.21,109.23,109.13,109.17,6700.701978302488,54.3763,54.3862,54.3364,54.3564,6700.702
2011-05-18 12:15:00,109.16,109.24,109.16,109.21,7338.864071474153,54.3514,54.3912,54.3514,54.3763,7338.8641
2011-05-18 12:20:00,109.21,109.27,109.18,109.25,4892.576047649435,54.3763,54.4061,54.3613,54.3962,4892.576
2011-05-18 12:25:00,109.25,109.27,109.19,109.24,8827.908955541372,54.3962,54.4061,54.3663,54.3912,8827.909
2011-05-18 12:30:00,109.27,109.35,109.26,109.31,4998.93639651138,54.4061,54.446,54.4012,54.4261,4998.9364
2011-05-18 12:35:00,109.32,109.34,109.27,109.33,6913.422676026376,54.431,54.441,54.4061,54.436,6913.4227
2011-05-18 12:40:00,109.29,109.35,109.28,109.31,17230.37651563497,54.4161,54.446,54.4111,54.4261,17230.3765
2011-05-18 12:45:00,109.32,109.35,109.31,109.34,3935.332907891937,54.431,54.446,54.4261,54.441,3935.3329
2011-05-18 12:50:00,109.34,109.34,109.3,109.33,2978.089768134439,54.441,54.441,54.4211,54.436,2978.0898
2011-05-18 12:55:00,109.34,109.35,109.31,109.32,3722.612210168049,54.441,54.446,54.4261,54.431,3722.6122
2011-05-18 13:00:00,109.32,109.36,109.28,109.35,9785.15209529887,54.431,54.451,54.4111,54.446,9785.1521
2011-05-18 13:05:00,109.36,109.49,109.36,109.49,11486.91767708998,54.451,54.5157,54.451,54.5157,11486.9177
2011-05-18 13:10:00,109.49,109.51,109.43,109.45,5530.738140821101,54.5157,54.5256,54.4858,54.4958,5530.7381
2011-05-18 13:15:00,109.44,109.47,109.43,109.44,8934.269304403317,54.4908,54.5057,54.4858,54.4908,8934.2693
2011-05-18 13:20:00,109.44,109.47,109.43,109.44,8189.746862369707,54.4908,54.5057,54.4858,54.4908,8189.7469
2011-05-18 13:25:00,109.45,109.46,109.41,109.41,4786.215698787491,54.4958,54.5007,54.4759,54.4759,4786.2157
2011-05-18 13:30:00,109.4,109.44,109.38,109.42,4467.134652201658,54.4709,54.4908,54.4609,54.4808,4467.1347
2011-05-18 13:35:00,109.44,109.49,109.44,109.45,3935.332907891937,54.4908,54.5157,54.4908,54.4958,3935.3329
2011-05-18 13:40:00,109.44,109.46,109.34,109.36,14145.926398638583,54.4908,54.5007,54.441,54.451,14145.9264
2011-05-18 13:45:00,109.36,109.48,109.36,109.48,5424.377791959157,54.451,54.5107,54.451,54.5107,5424.3778
2011-05-18 13:50:00,109.48,109.61,109.48,109.6,9678.791746436927,54.5107,54.5754,54.5107,54.5705,9678.7917
2011-05-18 13:55:00,109.61,109.68,109.59,109.68,11061.476281642204,54.5754,54.6103,54.5655,54.6103,11061.4763
2011-05-18 14:00:00,109.69,109.69,109.47,109.47,15741.33163156775,54.6153,54.6153,54.5057,54.5057,15741.3316
2011-05-18 14:05:00,109.47,109.71,109.47,109.61,15847.691980429694,54.5057,54.6252,54.5057,54.5754,15847.692
2011-05-18 14:10:00,109.62,109.65,109.49,109.49,8296.107211231652,54.5804,54.5953,54.5157,54.5157,8296.1072
2011-05-18 14:15:00,109.51,109.51,109.35,109.41,17549.4575622208,54.5256,54.5256,54.446,54.4759,17549.4576
2011-05-18 14:20:00,109.41,109.42,109.27,109.27,20740.26802807913,54.4759,54.4808,54.4061,54.4061,20740.268
2011-05-18 14:25:00,109.28,109.34,109.17,109.23,10210.593490746647,54.4111,54.441,54.3564,54.3862,10210.5935
2011-05-18 14:30:00,109.24,109.34,109.23,109.33,9040.62965326526,54.3912,54.441,54.3862,54.436,9040.6297
2011-05-18 14:35:00,109.33,109.38,109.22,109.25,17868.538608806633,54.436,54.4609,54.3813,54.3962,17868.5386
2011-05-18 14:40:00,109.23,109.33,109.19,109.25,16379.493724739414,54.3862,54.436,54.3663,54.3962,16379.4937
2011-05-18 14:45:00,109.26,109.32,109.19,109.25,12763.24186343331,54.4012,54.431,54.3663,54.3962,12763.2419
2011-05-18 14:50:00,109.25,109.4,109.23,109.38,11699.638374813869,54.3962,54.4709,54.3862,54.4609,11699.6384
2011-05-18 14:55:00,109.37,109.44,109.35,109.43,16592.214422463305,54.4559,54.4908,54.446,54.4858,16592.2144
2011-05-18 15:00:00,109.42,109.56,109.38,109.54,14358.647096362474,54.4808,54.5505,54.4609,54.5406,14358.6471
2011-05-18 15:05:00,109.55,109.65,109.5,109.54,15209.529887258028,54.5456,54.5953,54.5207,54.5406,15209.5299
2011-05-18 15:10:00,109.52,109.6,109.51,109.54,8083.386513507763,54.5306,54.5705,54.5256,54.5406,8083.3865
2011-05-18 15:15:00,109.55,109.58,109.47,109.55,17230.37651563497,54.5456,54.5605,54.5057,54.5456,17230.3765
2011-05-18 15:20:00,109.55,109.6,109.52,109.53,20740.26802807913,54.5456,54.5705,54.5306,54.5356,20740.268
2011-05-18 15:25:00,109.54,109.55,109.48,109.53,32865.34779834077,54.5406,54.5456,54.5107,54.5356,32865.3478
2011-05-18 15:30:00,109.53,109.56,109.48,109.52,19463.9438417358,54.5356,54.5505,54.5107,54.5306,19463.9438
2011-05-18 15:35:00,109.52,109.55,109.45,109.54,20102.105934907464,54.5306,54.5456,54.4958,54.5406,20102.1059
2011-05-18 15:40:00,109.53,109.62,109.5,109.6,33822.59093809827,54.5356,54.5804,54.5207,54.5705,33822.5909
2011-05-18 15:45:00,109.61,109.66,109.55,109.6,31801.74430972133,54.5754,54.6003,54.5456,54.5705,31801.7443
2011-05-18 15:50:00,109.59,109.69,109.57,109.61,64348.011061476274,54.5655,54.6153,54.5555,54.5754,64348.0111
2011-05-18 15:55:00,109.6,109.67,109.55,109.66,112848.33014252286,54.5705,54.6053,54.5456,54.6003,112848.3301
2011-05-19 09:30:00,110.13,110.13,109.37,109.47,27653.690704105506,54.8343,54.8343,54.4559,54.5057,27653.6907
2011-05-19 09:35:00,109.42,109.69,109.42,109.54,13507.76430546692,54.4808,54.6153,54.4808,54.5406,13507.7643
2011-05-19 09:40:00,109.54,109.76,109.36,109.76,14252.28674750053,54.5406,54.6501,54.451,54.6501,14252.2867
2011-05-19 09:45:00,109.72,109.99,109.72,109.97,3509.89151244416,54.6302,54.7646,54.6302,54.7547,3509.8915
2011-05-19 09:50:00,109.97,110.23,109.91,110.12,12018.7194213997,54.7547,54.8841,54.7248,54.8294,12018.7194
2011-05-19 09:55:00,110.19,110.22,110.14,110.18,3403.531163582216,54.8642,54.8792,54.8393,54.8592,3403.5312
2011-05-19 10:00:00,110.19,110.19,109.74,109.95,26590.087215486063,54.8642,54.8642,54.6402,54.7447,26590.0872
2011-05-19 10:05:00,109.98,110.03,109.67,109.73,12763.24186343331,54.7597,54.7846,54.6053,54.6352,12763.2419
2011-05-19 10:10:00,109.73,109.77,109.55,109.73,11486.91767708998,54.6352,54.6551,54.5456,54.6352,11486.9177
2011-05-19 10:15:00,109.74,109.74,109.66,109.73,8615.188257817485,54.6402,54.6402,54.6003,54.6352,8615.1883
2011-05-19 10:20:00,109.74,109.79,109.65,109.67,5530.738140821101,54.6402,54.6651,54.5953,54.6053,5530.7381
2011-05-19 10:25:00,109.67,109.79,109.66,109.77,7870.665815783875,54.6053,54.6651,54.6003,54.6551,7870.6658
2011-05-19 10:30:00,109.75,109.87,109.66,109.74,17230.37651563497,54.6451,54.7049,54.6003,54.6402,17230.3765
2011-05-19 10:35:00,109.76,109.84,109.68,109.74,14996.80918953414,54.6501,54.69,54.6103,54.6402,14996.8092
2011-05-19 10:40:00,109.72,109.74,109.59,109.61,9040.62965326526,54.6302,54.6402,54.5655,54.5754,9040.6297
2011-05-19 10:45:00,109.62,109.68,109.47,109.52,7338.864071474153,54.5804,54.6103,54.5057,54.5306,7338.8641
2011-05-19 10:50:00,109.52,109.52,109.24,109.24,10316.953839608592,54.5306,54.5306,54.3912,54.3912,10316.9538
2011-05-19 10:55:00,109.26,109.28,109.12,109.15,8934.269304403317,54.4012,54.4111,54.3315,54.3464,8934.2693
2011-05-19 11:00:00,109.12,109.25,109.08,109.25,13295.043607743031,54.3315,54.3962,54.3115,54.3962,13295.0436
2011-05-19 11:05:00,109.24,109.25,109.03,109.03,13401.403956604976,54.3912,54.3962,54.2866,54.2866,13401.404
2011-05-19 11:10:00,109.03,109.11,108.98,109.06,12763.24186343331,54.2866,54.3265,54.2618,54.3016,12763.2419
2011-05-19 11:15:00,109.07,109.16,109.03,109.1,10423.314188470536,54.3066,54.3514,54.2866,54.3215,10423.3142
2011-05-19 11:20:00,109.13,109.13,109.03,109.03,11274.19697936609,54.3364,54.3364,54.2866,54.2866,11274.197
2011-05-19 11:25:00,109.04,109.1,109.0,109.07,15103.169538396083,54.2916,54.3215,54.2717,54.3066,15103.1695
2011-05-19 11:30:00,109.08,109.17,109.03,109.03,11593.278025951924,54.3115,54.3564,54.2866,54.2866,11593.278
2011-05-19 11:35:00,109.05,109.09,108.97,108.99,12550.521165709422,54.2966,54.3165,54.2568,54.2667,12550.5212
2011-05-19 11:40:00,108.99,109.03,108.87,108.87,16698.574771325246,54.2667,54.2866,54.207,54.207,16698.5748
2011-05-19 11:45:00,108.87,108.87,108.78,108.83,12763.24186343331,54.207,54.207,54.1622,54.1871,12763.2419
2011-05-19 11:50:00,108.81,108.82,108.76,108.8,7657.945118059986,54.1771,54.1821,54.1522,54.1721,7657.9451
2011-05-19 11:55:00,108.77,108.77,108.65,108.69,8615.188257817485,54.1572,54.1572,54.0974,54.1174,8615.1883
2011-05-19 12:00:00,108.71,108.78,108.71,108.77,8189.746862369707,54.1273,54.1622,54.1273,54.1572,8189.7469
2011-05-19 12:05:00,108.77,109.02,108.74,108.98,17549.4575622208,54.1572,54.2817,54.1423,54.2618,17549.4576
2011-05-19 12:10:00,108.98,109.21,108.98,109.21,20208.46628376941,54.2618,54.3763,54.2618,54.3763,20208.4663
2011-05-19 12:15:00,109.21,109.28,109.16,109.28,14677.728142948306,54.3763,54.4111,54.3514,54.4111,14677.7281
2011-05-19 12:20:00,109.26,109.31,109.24,109.24,10210.593490746647,54.4012,54.4261,54.3912,54.3912,10210.5935
2011-05-19 12:25:00,109.24,109.31,109.18,109.23,36056.1582641991,54.3912,54.4261,54.3613,54.3862,36056.1583
2011-05-19 12:30:00,109.26,109.39,109.26,109.34,8934.269304403317,54.4012,54.4659,54.4012,54.441,8934.2693
2011-05-19 12:35:00,109.38,109.44,109.36,109.39,17017.65581791108,54.4609,54.4908,54.451,54.4659,17017.6558
2011-05-19 12:40:00,109.39,109.4,109.27,109.27,12444.160816847478,54.4659,54.4709,54.4061,54.4061,12444.1608
2011-05-19 12:45:00,109.27,109.3,109.19,109.19,8508.82790895554,54.4061,54.4211,54.3663,54.3663,8508.8279
2011-05-19 12:50:00,109.18,109.27,109.16,109.24,7764.30546692193,54.3613,54.4061,54.3514,54.3912,7764.3055
2011-05-19 12:55:00,109.24,109.24,109.14,109.17,17762.17825994469,54.3912,54.3912,54.3414,54.3564,17762.1783
2011-05-19 13:00:00,109.17,109.17,109.14,109.17,20208.46628376941,54.3564,54.3564,54.3414,54.3564,20208.4663
2011-05-19 13:05:00,109.16,109.21,109.13,109.17,35843.437566475215,54.3514,54.3763,54.3364,54.3564,35843.4376
2011-05-19 13:10:00,109.17,109.17,109.14,109.15,27015.52861093384,54.3564,54.3564,54.3414,54.3464,27015.5286
2011-05-19 13:15:00,109.17,109.34,109.13,109.31,10955.115932780258,54.3564,54.441,54.3364,54.4261,10955.1159
2011-05-19 13:20:00,109.35,109.42,109.34,109.41,6700.701978302488,54.446,54.4808,54.441,54.4759,6700.702
2011-05-19 13:25:00,109.39,109.43,109.35,109.41,11274.19697936609,54.4659,54.4858,54.446,54.4759,11274.197
2011-05-19 13:30:00,109.42,109.51,109.41,109.49,6168.900233992767,54.4808,54.5256,54.4759,54.5157,6168.9002
2011-05-19 13:35:00,109.51,109.51,109.39,109.42,10104.233141884704,54.5256,54.5256,54.4659,54.4808,10104.2331
2011-05-19 13:40:00,109.44,109.47,109.37,109.43,9891.512444160817,54.4908,54.5057,54.4559,54.4858,9891.5124
2011-05-19 13:45:00,109.44,109.52,109.44,109.51,7019.78302488832,54.4908,54.5306,54.4908,54.5256,7019.783
2011-05-19 13:50:00,109.51,109.56,109.5,109.51,4679.855349925547,54.5256,54.5505,54.5207,54.5256,4679.8553
2011-05-19 13:55:00,109.51,109.61,109.49,109.49,14358.647096362474,54.5256,54.5754,54.5157,54.5157,14358.6471
2011-05-19 14:00:00,109.48,109.61,109.47,109.61,40736.01361412465,54.5107,54.5754,54.5057,54.5754,40736.0136
2011-05-19 14:05:00,109.63,109.64,109.5,109.5,4998.93639651138,54.5854,54.5904,54.5207,54.5207,4998.9364
2011-05-19 14:10:00,109.51,109.51,109.29,109.35,14145.926398638583,54.5256,54.5256,54.4161,54.446,14145.9264
2011-05-19 14:15:00,109.34,109.34,109.17,109.2,34567.11338013188,54.441,54.441,54.3564,54.3713,34567.1134
2011-05-19 14:20:00,109.25,109.27,109.19,109.2,12231.440119123588,54.3962,54.4061,54.3663,54.3713,12231.4401
2011-05-19 14:25:00,109.2,109.2,109.1,109.12,28185.492448415225,54.3713,54.3713,54.3215,54.3315,28185.4924
2011-05-19 14:30:00,109.12,109.19,109.03,109.19,15741.33163156775,54.3315,54.3663,54.2866,54.3663,15741.3316
2011-05-19 14:35:00,109.2,109.2,109.16,109.18,26058.285471176343,54.3713,54.3713,54.3514,54.3613,26058.2855
2011-05-19 14:40:00,109.19,109.21,109.06,109.1,38289.72559029993,54.3663,54.3763,54.3016,54.3215,38289.7256
2011-05-19 14:45:00,109.12,109.2,109.09,109.16,62858.96617740905,54.3315,54.3713,54.3165,54.3514,62858.9662
2011-05-19 14:50:00,109.17,109.23,109.11,109.13,16485.85407360136,54.3564,54.3862,54.3265,54.3364,16485.8541
2011-05-19 14:55:00,109.16,109.19,109.11,109.17,15954.052329291637,54.3514,54.3663,54.3265,54.3564,15954.0523
2011-05-19 15:00:00,109.19,109.29,109.15,109.2,15209.529887258028,54.3663,54.4161,54.3464,54.3713,15209.5299
2011-05-19 15:05:00,109.22,109.23,109.16,109.2,18187.619655392467,54.3813,54.3862,54.3514,54.3713,18187.6197
2011-05-19 15:10:00,109.2,109.25,109.19,109.23,18825.78174856413,54.3713,54.3962,54.3663,54.3862,18825.7817
2011-05-19 15:15:00,109.22,109.24,109.19,109.2,8615.188257817485,54.3813,54.3912,54.3663,54.3713,8615.1883
2011-05-19 15:20:00,109.2,109.21,109.19,109.19,21591.15081897468,54.3713,54.3763,54.3663,54.3663,21591.1508
2011-05-19 15:25:00,109.2,109.2,109.18,109.19,15634.971282705805,54.3713,54.3713,54.3613,54.3663,15634.9713
2011-05-19 15:30:00,109.19,109.21,109.19,109.19,24781.96128483301,54.3663,54.3763,54.3663,54.3663,24781.9613
2011-05-19 15:35:00,109.19,109.2,109.18,109.2,20102.105934907464,54.3663,54.3713,54.3613,54.3713,20102.1059
2011-05-19 15:40:00,109.2,109.21,109.18,109.2,33716.23058923633,54.3713,54.3763,54.3613,54.3713,33716.2306
2011-05-19 15:45:00,109.2,109.29,109.15,109.27,34992.55477557966,54.3713,54.4161,54.3464,54.4061,34992.5548
2011-05-19 15:50:00,109.27,109.35,109.25,109.31,47862.156987874914,54.4061,54.446,54.3962,54.4261,47862.157
2011-05-19 15:55:00,109.3,109.38,109.24,109.27,114337.37502659007,54.4211,54.4609,54.3912,54.4061,114337.375
2011-05-20 09:30:00,109.09,109.33,108.69,109.16,99553.28653477982,54.3165,54.436,54.1174,54.3514,99553.2865
2011-05-20 09:35:00,109.16,109.27,109.16,109.22,25420.123378004675,54.3514,54.4061,54.3514,54.3813,25420.1234
2011-05-20 09:40:00,109.21,109.37,109.14,109.27,45522.22931291214,54.3763,54.4559,54.3414,54.4061,45522.2293
2011-05-20 09:45:00,109.28,109.31,108.97,108.98,16485.85407360136,54.4111,54.4261,54.2568,54.2618,16485.8541
2011-05-20 09:50:00,108.99,109.02,108.57,108.61,14145.926398638583,54.2667,54.2817,54.0576,54.0775,14145.9264
2011-05-20 09:55:00,108.61,108.66,108.56,108.6,21697.511167836627,54.0775,54.1024,54.0526,54.0725,21697.5112
2011-05-20 10:00:00,108.6,108.72,108.56,108.66,35098.9151244416,54.0725,54.1323,54.0526,54.1024,35098.9151
2011-05-20 10:05:00,108.67,108.7,108.44,108.48,26164.645820038284,54.1074,54.1223,53.9929,54.0128,26164.6458
2011-05-20 10:10:00,108.48,108.55,108.41,108.42,37438.84279940437,54.0128,54.0477,53.9779,53.9829,37438.8428
2011-05-20 10:15:00,108.41,108.42,108.22,108.26,18506.700701978298,53.9779,53.9829,53.8833,53.9033,18506.7007
2011-05-20 10:20:00,108.25,108.28,108.08,108.1,37651.56349712826,53.8983,53.9132,53.8136,53.8236,37651.5635
2011-05-20 10:25:00,108.1,108.34,108.09,108.34,65730.69559668154,53.8236,53.9431,53.8186,53.9431,65730.6956
2011-05-20 10:30:00,108.33,108.48,108.31,108.48,33503.50989151244,53.9381,54.0128,53.9282,54.0128,33503.5099
2011-05-20 10:35:00,108.45,108.48,108.36,108.45,17549.4575622208,53.9979,54.0128,53.9531,53.9979,17549.4576
2011-05-20 10:40:00,108.45,108.5,108.36,108.36,12763.24186343331,53.9979,54.0228,53.9531,53.9531,12763.2419
2011-05-20 10:45:00,108.36,108.37,108.14,108.32,54350.13826845351,53.9531,53.958,53.8435,53.9331,54350.1383
2011-05-20 10:50:00,108.32,108.34,108.2,108.27,28610.933843863004,53.9331,53.9431,53.8734,53.9082,28610.9338
2011-05-20 10:55:00,108.28,108.32,108.11,108.17,33822.59093809827,53.9132,53.9331,53.8286,53.8584,33822.5909
2011-05-20 11:00:00,108.17,108.25,108.13,108.2,24994.6819825569,53.8584,53.8983,53.8385,53.8734,24994.682
2011-05-20 11:05:00,108.21,108.25,108.12,108.19,12656.881514571363,53.8784,53.8983,53.8336,53.8684,12656.8815
2011-05-20 11:10:00,108.19,108.33,108.19,108.26,19038.50244628802,53.8684,53.9381,53.8684,53.9033,19038.5024
2011-05-20 11:15:00,108.27,108.31,108.21,108.21,27228.249308657727,53.9082,53.9282,53.8784,53.8784,27228.2493
2011-05-20 11:20:00,108.2,108.21,108.0,108.0,19889.38523718357,53.8734,53.8784,53.7738,53.7738,19889.3852
2011-05-20 11:25:00,108.0,108.09,107.97,108.09,32652.627100616886,53.7738,53.8186,53.7589,53.8186,32652.6271
2011-05-20 11:30:00,108.09,108.22,108.09,108.19,20527.54733035524,53.8186,53.8833,53.8186,53.8684,20527.5473
2011-05-20 11:35:00,108.19,108.34,108.17,108.29,19463.9438417358,53.8684,53.9431,53.8584,53.9182,19463.9438
2011-05-20 11:40:00,108.29,108.31,108.25,108.29,29355.456285896613,53.9182,53.9282,53.8983,53.9182,29355.4563
2011-05-20 11:45:00,108.3,108.33,108.22,108.22,25526.48372686662,53.9232,53.9381,53.8833,53.8833,25526.4837
2011-05-20 11:50:00,108.21,108.25,108.0,108.0,14996.80918953414,53.8784,53.8983,53.7738,53.7738,14996.8092
2011-05-20 11:55:00,107.96,108.05,107.96,108.03,15528.61093384386,53.7539,53.7987,53.7539,53.7887,15528.6109
2011-05-20 12:00:00,108.05,108.08,107.93,107.93,28610.933843863004,53.7987,53.8136,53.739,53.739,28610.9338
2011-05-20 12:05:00,107.93,107.94,107.77,107.77,17230.37651563497,53.739,53.7439,53.6593,53.6593,17230.3765
2011-05-20 12:10:00,107.78,107.83,107.73,107.81,12975.9625611572,53.6643,53.6892,53.6394,53.6792,12975.9626
2011-05-20 12:15:00,107.79,108.0,107.79,107.94,16379.493724739414,53.6692,53.7738,53.6692,53.7439,16379.4937
2011-05-20 12:20:00,107.94,108.11,107.93,108.09,17762.17825994469,53.7439,53.8286,53.739,53.8186,17762.1783
2011-05-20 12:25:00,108.1,108.25,108.09,108.25,12018.7194213997,53.8236,53.8983,53.8186,53.8983,12018.7194
2011-05-20 12:30:00,108.25,108.34,108.25,108.27,12444.160816847478,53.8983,53.9431,53.8983,53.9082,12444.1608
2011-05-20 12:35:00,108.28,108.29,108.18,108.25,13507.76430546692,53.9132,53.9182,53.8634,53.8983,13507.7643
2011-05-20 12:40:00,108.25,108.3,108.23,108.26,9785.15209529887,53.8983,53.9232,53.8883,53.9033,9785.1521
2011-05-20 12:45:00,108.25,108.25,108.18,108.19,9785.15209529887,53.8983,53.8983,53.8634,53.8684,9785.1521
2011-05-20 12:50:00,108.18,108.21,108.13,108.16,16166.773027015526,53.8634,53.8784,53.8385,53.8535,16166.773
2011-05-20 12:55:00,108.15,108.2,108.11,108.13,6913.422676026376,53.8485,53.8734,53.8286,53.8385,6913.4227
2011-05-20 13:00:00,108.12,108.17,108.09,108.09,17336.736864496914,53.8336,53.8584,53.8186,53.8186,17336.7369
2011-05-20 13:05:00,108.08,108.15,108.07,108.09,12656.881514571363,53.8136,53.8485,53.8087,53.8186,12656.8815
2011-05-20 13:10:00,108.09,108.09,107.98,108.0,7019.78302488832,53.8186,53.8186,53.7638,53.7738,7019.783
2011-05-20 13:15:00,107.98,108.09,107.94,108.04,22973.83535417996,53.7638,53.8186,53.7439,53.7937,22973.8354
2011-05-20 13:20:00,108.03,108.21,108.0,108.16,21165.709423526907,53.7887,53.8784,53.7738,53.8535,21165.7094
2011-05-20 13:25:00,108.19,108.21,108.08,108.08,18187.619655392467,53.8684,53.8784,53.8136,53.8136,18187.6197
2011-05-20 13:30:00,108.09,108.29,108.09,108.27,20527.54733035524,53.8186,53.9182,53.8186,53.9082,20527.5473
2011-05-20 13:35:00,108.29,108.41,108.28,108.41,13188.683258881088,53.9182,53.9779,53.9132,53.9779,13188.6833
2011-05-20 13:40:00,108.41,108.42,108.19,108.21,14996.80918953414,53.9779,53.9829,53.8684,53.8784,14996.8092
2011-05-20 13:45:00,108.24,108.24,108.19,108.22,19251.22314401191,53.8933,53.8933,53.8684,53.8833,19251.2231
2011-05-20 13:50:00,108.22,108.24,108.15,108.15,12869.602212295256,53.8833,53.8933,53.8485,53.8485,12869.6022
2011-05-20 13:55:00,108.15,108.16,108.08,108.14,17336.736864496914,53.8485,53.8535,53.8136,53.8435,17336.7369
2011-05-20 14:00:00,108.14,108.19,108.11,108.12,16166.773027015526,53.8435,53.8684,53.8286,53.8336,16166.773
2011-05-20 14:05:00,108.13,108.17,108.03,108.03,16698.574771325246,53.8385,53.8584,53.7887,53.7887,16698.5748
2011-05-20 14:10:00,108.06,108.11,107.98,108.0,11593.278025951924,53.8037,53.8286,53.7638,53.7738,11593.278
2011-05-20 14:15:00,107.98,108.02,107.95,107.97,10529.67453733248,53.7638,53.7838,53.7489,53.7589,10529.6745
2011-05-20 14:20:00,107.96,107.98,107.9,107.95,26164.645820038284,53.7539,53.7638,53.724,53.7489,26164.6458
2011-05-20 14:25:00,107.96,108.06,107.95,107.97,22229.31291214635,53.7539,53.8037,53.7489,53.7589,22229.3129
2011-05-20 14:30:00,108.0,108.0,107.85,107.85,33397.14954265049,53.7738,53.7738,53.6991,53.6991,33397.1495
2011-05-20 14:35:00,107.85,107.92,107.81,107.9,24250.159540523287,53.6991,53.734,53.6792,53.724,24250.1595
2011-05-20 14:40:00,107.91,108.04,107.89,108.04,18506.700701978298,53.729,53.7937,53.719,53.7937,18506.7007
2011-05-20 14:45:00,108.05,108.09,108.02,108.06,15847.691980429694,53.7987,53.8186,53.7838,53.8037,15847.692
2011-05-20 14:50:00,108.09,108.09,108.01,108.01,20102.105934907464,53.8186,53.8186,53.7788,53.7788,20102.1059
2011-05-20 14:55:00,108.01,108.02,107.92,107.97,52116.570942352686,53.7788,53.7838,53.734,53.7589,52116.5709
2011-05-20 15:00:00,107.94,108.0,107.92,107.95,32014.46500744522,53.7439,53.7738,53.734,53.7489,32014.465
2011-05-20 15:05:00,107.95,108.0,107.93,107.94,20846.62837694108,53.7489,53.7738,53.739,53.7439,20846.6284
2011-05-20 15:10:00,107.96,108.03,107.87,107.89,25526.48372686662,53.7539,53.7887,53.7091,53.719,25526.4837
2011-05-20 15:15:00,107.88,107.95,107.84,107.91,22016.59221442246,53.7141,53.7489,53.6941,53.729,22016.5922
2011-05-20 15:20:00,107.9,107.97,107.86,107.96,22973.83535417996,53.724,53.7589,53.7041,53.7539,22973.8354
2011-05-20 15:25:00,107.96,108.0,107.93,107.93,21697.511167836627,53.7539,53.7738,53.739,53.739,21697.5112
2011-05-20 15:30:00,107.93,108.04,107.86,108.04,40310.57221867687,53.739,53.7937,53.7041,53.7937,40310.5722
2011-05-20 15:35:00,108.06,108.06,107.88,107.93,31269.94256541161,53.8037,53.8037,53.7141,53.739,31269.9426
2011-05-20 15:40:00,107.93,107.94,107.88,107.92,41693.25675388215,53.739,53.7439,53.7141,53.734,41693.2568
2011-05-20 15:45:00,107.91,107.93,107.81,107.84,104764.94362901508,53.729,53.739,53.6792,53.6941,104764.9436
2011-05-20 15:50:00,107.84,107.84,107.58,107.61,97426.07955754091,53.6941,53.6941,53.5647,53.5796,97426.0796
2011-05-20 15:55:00,107.62,107.74,107.55,107.57,247287.8111040204,53.5846,53.6444,53.5497,53.5597,247287.8111
2011-05-23 09:30:00,106.36,106.99,106.3,106.4,88598.17060199956,52.9572,53.2709,52.9274,52.9772,88598.1706
2011-05-23 09:35:00,106.4,106.58,106.37,106.47,17762.17825994469,52.9772,53.0668,52.9622,53.012,17762.1783
2011-05-23 09:40:00,106.45,106.65,106.37,106.4,30844.50116996383,53.0021,53.1016,52.9622,52.9772,30844.5012
2011-05-23 09:45:00,106.38,106.41,106.16,106.22,35843.437566475215,52.9672,52.9821,52.8577,52.8875,35843.4376
2011-05-23 09:50:00,106.23,106.36,106.21,106.23,45734.95001063603,52.8925,52.9572,52.8826,52.8925,45734.95
2011-05-23 09:55:00,106.23,106.36,106.22,106.32,32227.185705169108,52.8925,52.9572,52.8875,52.9373,32227.1857
2011-05-23 10:00:00,106.31,106.54,106.26,106.48,70304.19059774515,52.9323,53.0469,52.9074,53.017,70304.1906
2011-05-23 10:05:00,106.48,106.56,106.39,106.4,101786.85386088064,53.017,53.0568,52.9722,52.9772,101786.8539
2011-05-23 10:10:00,106.41,106.43,106.28,106.31,37545.20314826632,52.9821,52.9921,52.9174,52.9323,37545.2031
2011-05-23 10:15:00,106.3,106.37,106.12,106.15,35098.9151244416,52.9274,52.9622,52.8377,52.8527,35098.9151
2011-05-23 10:20:00,106.17,106.45,106.15,106.34,36694.320357370765,52.8626,53.0021,52.8527,52.9473,36694.3204
2011-05-23 10:25:00,106.34,106.54,106.34,106.48,25526.48372686662,52.9473,53.0469,52.9473,53.017,25526.4837
2011-05-23 10:30:00,106.48,106.6,106.47,106.55,26377.366517762173,53.017,53.0767,53.012,53.0518,26377.3665
2011-05-23 10:35:00,106.54,106.57,106.48,106.49,9572.431397574985,53.0469,53.0618,53.017,53.022,9572.4314
2011-05-23 10:40:00,106.49,106.64,106.46,106.6,15209.529887258028,53.022,53.0967,53.007,53.0767,15209.5299
2011-05-23 10:45:00,106.6,106.6,106.44,106.48,18187.619655392467,53.0767,53.0767,52.9971,53.017,18187.6197
2011-05-23 10:50:00,106.47,106.48,106.37,106.48,12869.602212295256,53.012,53.017,52.9622,53.017,12869.6022
2011-05-23 10:55:00,106.48,106.54,106.36,106.39,27866.411401829395,53.017,53.0469,52.9572,52.9722,27866.4114
2011-05-23 11:00:00,106.38,106.55,106.37,106.48,15847.691980429694,52.9672,53.0518,52.9622,53.017,15847.692
2011-05-23 11:05:00,106.5,106.51,106.32,106.36,9359.710699851094,53.0269,53.0319,52.9373,52.9572,9359.7107
2011-05-23 11:10:00,106.39,106.46,106.34,106.38,9359.710699851094,52.9722,53.007,52.9473,52.9672,9359.7107
2011-05-23 11:15:00,106.39,106.45,106.27,106.39,10104.233141884704,52.9722,53.0021,52.9124,52.9722,10104.2331
2011-05-23 11:20:00,106.41,106.42,106.32,106.36,8402.467560093595,52.9821,52.9871,52.9373,52.9572,8402.4676
2011-05-23 11:25:00,106.37,106.43,106.29,106.36,6168.900233992767,52.9622,52.9921,52.9224,52.9572,6168.9002
2011-05-23 11:30:00,106.38,106.39,106.16,106.16,14465.007445224415,52.9672,52.9722,52.8577,52.8577,14465.0074
2011-05-23 11:35:00,106.14,106.14,105.94,106.05,19570.30419059774,52.8477,52.8477,52.7481,52.8029,19570.3042
2011-05-23 11:40:00,106.05,106.05,105.92,106.01,4679.855349925547,52.8029,52.8029,52.7382,52.783,4679.8553
2011-05-23 11:45:00,106.05,106.12,106.01,106.06,11380.557328228037,52.8029,52.8377,52.783,52.8079,11380.5573
2011-05-23 11:50:00,106.06,106.19,106.06,106.11,9891.512444160817,52.8079,52.8726,52.8079,52.8328,9891.5124
2011-05-23 11:55:00,106.13,106.14,106.01,106.12,7551.584769198042,52.8427,52.8477,52.783,52.8377,7551.5848
2011-05-23 12:00:00,106.09,106.21,106.09,106.15,11699.638374813869,52.8228,52.8826,52.8228,52.8527,11699.6384
2011-05-23 12:05:00,106.15,106.23,106.11,106.18,16379.493724739414,52.8527,52.8925,52.8328,52.8676,16379.4937
2011-05-23 12:10:00,106.18,106.2,106.01,106.06,18081.259306530523,52.8676,52.8776,52.783,52.8079,18081.2593
2011-05-23 12:15:00,106.06,106.16,105.97,106.15,19251.22314401191,52.8079,52.8577,52.7631,52.8527,19251.2231
2011-05-23 12:20:00,106.17,106.23,106.14,106.17,5530.738140821101,52.8626,52.8925,52.8477,52.8626,5530.7381
2011-05-23 12:25:00,106.17,106.22,106.09,106.2,16592.214422463305,52.8626,52.8875,52.8228,52.8776,16592.2144
2011-05-23 12:30:00,106.22,106.34,106.21,106.29,19357.58349287385,52.8875,52.9473,52.8826,52.9224,19357.5835
2011-05-23 12:35:00,106.32,106.32,106.19,106.2,9146.990002127206,52.9373,52.9373,52.8726,52.8776,9146.99
2011-05-23 12:40:00,106.2,106.25,106.15,106.21,10848.755583918311,52.8776,52.9025,52.8527,52.8826,10848.7556
2011-05-23 12:45:00,106.21,106.38,106.19,106.37,14465.007445224415,52.8826,52.9672,52.8726,52.9622,14465.0074
2011-05-23 12:50:00,106.38,106.4,106.33,106.37,6381.620931716655,52.9672,52.9772,52.9423,52.9622,6381.6209
2011-05-23 12:55:00,106.38,106.41,106.27,106.36,20314.82663263136,52.9672,52.9821,52.9124,52.9572,20314.8266
2011-05-23 13:00:00,106.36,106.36,106.28,106.29,11912.359072537756,52.9572,52.9572,52.9174,52.9224,11912.3591
2011-05-23 13:05:00,106.31,106.37,106.29,106.36,8827.908955541372,52.9323,52.9622,52.9224,52.9572,8827.909
2011-05-23 13:10:00,106.37,106.51,106.36,106.49,13720.485003190808,52.9622,53.0319,52.9572,53.022,13720.485
2011-05-23 13:15:00,106.51,106.52,106.37,106.42,11486.91767708998,53.0319,53.0369,52.9622,52.9871,11486.9177
2011-05-23 13:20:00,106.42,106.58,106.42,106.56,11274.19697936609,52.9871,53.0668,52.9871,53.0568,11274.197
2011-05-23 13:25:00,106.58,106.59,106.47,106.47,15422.250584981915,53.0668,53.0718,53.012,53.012,15422.2506
2011-05-23 13:30:00,106.47,106.52,106.45,106.52,5211.657094235268,53.012,53.0369,53.0021,53.0369,5211.6571
2011-05-23 13:35:00,106.5,106.56,106.46,106.54,8721.54860667943,53.0269,53.0568,53.007,53.0469,8721.5486
2011-05-23 13:40:00,106.54,106.6,106.52,106.59,6275.260582854711,53.0469,53.0767,53.0369,53.0718,6275.2606
2011-05-23 13:45:00,106.6,106.68,106.53,106.67,14145.926398638583,53.0767,53.1166,53.0419,53.1116,14145.9264
2011-05-23 13:50:00,106.68,106.72,106.67,106.67,14571.367794086362,53.1166,53.1365,53.1116,53.1116,14571.3678
2011-05-23 13:55:00,106.67,106.82,106.63,106.77,14039.56604977664,53.1116,53.1863,53.0917,53.1614,14039.566
2011-05-23 14:00:00,106.79,106.83,106.68,106.69,12869.602212295256,53.1713,53.1913,53.1166,53.1215,12869.6022
2011-05-23 14:05:00,106.71,106.84,106.68,106.84,9253.350350989149,53.1315,53.1962,53.1166,53.1962,9253.3504
2011-05-23 14:10:00,106.83,107.03,106.83,106.89,17974.898957668578,53.1913,53.2908,53.1913,53.2211,17974.899
2011-05-23 14:15:00,106.89,106.9,106.68,106.69,17124.016166773024,53.2211,53.2261,53.1166,53.1215,17124.0162
2011-05-23 14:20:00,106.68,106.69,106.59,106.59,6807.062327164432,53.1166,53.1215,53.0718,53.0718,6807.0623
2011-05-23 14:25:00,106.59,106.68,106.55,106.59,14358.647096362474,53.0718,53.1166,53.0518,53.0718,14358.6471
2011-05-23 14:30:00,106.55,106.63,106.55,106.6,13826.845352052753,53.0518,53.0917,53.0518,53.0767,13826.8454
2011-05-23 14:35:00,106.61,106.8,106.6,106.71,16698.574771325246,53.0817,53.1763,53.0767,53.1315,16698.5748
2011-05-23 14:40:00,106.71,106.72,106.61,106.67,11274.19697936609,53.1315,53.1365,53.0817,53.1116,11274.197
2011-05-23 14:45:00,106.66,106.69,106.57,106.59,16592.214422463305,53.1066,53.1215,53.0618,53.0718,16592.2144
2011-05-23 14:50:00,106.63,106.68,106.58,106.63,11699.638374813869,53.0917,53.1166,53.0668,53.0917,11699.6384
2011-05-23 14:55:00,106.61,106.71,106.58,106.67,18506.700701978298,53.0817,53.1315,53.0668,53.1116,18506.7007
2011-05-23 15:00:00,106.71,106.87,106.64,106.81,17336.736864496914,53.1315,53.2112,53.0967,53.1813,17336.7369
2011-05-23 15:05:00,106.83,106.93,106.75,106.75,19676.664539459685,53.1913,53.241,53.1514,53.1514,19676.6645
2011-05-23 15:10:00,106.77,106.8,106.65,106.68,14145.926398638583,53.1614,53.1763,53.1016,53.1166,14145.9264
2011-05-23 15:15:00,106.68,106.74,106.66,106.73,13188.683258881088,53.1166,53.1464,53.1066,53.1415,13188.6833
2011-05-23 15:20:00,106.74,106.78,106.69,106.7,21591.15081897468,53.1464,53.1664,53.1215,53.1265,21591.1508
2011-05-23 15:25:00,106.7,106.75,106.64,106.65,15847.691980429694,53.1265,53.1514,53.0967,53.1016,15847.692
2011-05-23 15:30:00,106.63,106.71,106.57,106.57,20846.62837694108,53.0917,53.1315,53.0618,53.0618,20846.6284
2011-05-23 15:35:00,106.57,106.61,106.54,106.56,24888.321633694955,53.0618,53.0817,53.0469,53.0568,24888.3216
2011-05-23 15:40:00,106.55,106.66,106.55,106.56,34035.31163582216,53.0518,53.1066,53.0518,53.0568,34035.3116
2011-05-23 15:45:00,106.57,106.6,106.45,106.45,48500.319081046575,53.0618,53.0767,53.0021,53.0021,48500.3191
2011-05-23 15:50:00,106.45,106.5,106.39,106.39,37651.56349712826,53.0021,53.0269,52.9722,52.9722,37651.5635
2011-05-23 15:55:00,106.4,106.43,106.22,106.24,165922.14422463303,52.9772,52.9921,52.8875,52.8975,165922.1442
2011-05-24 09:30:00,106.34,107.08,106.33,106.99,21591.15081897468,52.9473,53.3157,52.9423,53.2709,21591.1508
2011-05-24 09:35:00,106.93,107.06,106.85,106.89,9359.710699851094,53.241,53.3058,53.2012,53.2211,9359.7107
2011-05-24 09:40:00,106.89,106.98,106.66,106.76,22442.03360987024,53.2211,53.2659,53.1066,53.1564,22442.0336
2011-05-24 09:45:00,106.73,106.83,106.65,106.7,14465.007445224415,53.1415,53.1913,53.1016,53.1265,14465.0074
2011-05-24 09:50:00,106.72,106.91,106.72,106.86,12125.079770261644,53.1365,53.2311,53.1365,53.2062,12125.0798
2011-05-24 09:55:00,106.85,107.02,106.81,106.95,14677.728142948306,53.2012,53.2859,53.1813,53.251,14677.7281
2011-05-24 10:00:00,107.01,107.21,107.01,107.06,27972.77175069134,53.2809,53.3805,53.2809,53.3058,27972.7718
2011-05-24 10:05:00,107.06,107.13,107.05,107.12,20846.62837694108,53.3058,53.3406,53.3008,53.3356,20846.6284
2011-05-24 10:10:00,107.13,107.22,107.06,107.21,14996.80918953414,53.3406,53.3854,53.3058,53.3805,14996.8092
2011-05-24 10:15:00,107.21,107.35,107.16,107.34,23080.195703041903,53.3805,53.4502,53.3556,53.4452,23080.1957
2011-05-24 10:20:00,107.33,107.55,107.31,107.49,21059.34907466496,53.4402,53.5497,53.4303,53.5199,21059.3491
2011-05-24 10:25:00,107.5,107.57,107.23,107.26,21803.87151669857,53.5249,53.5597,53.3904,53.4054,21803.8715
2011-05-24 10:30:00,107.27,107.32,107.14,107.25,20314.82663263136,53.4103,53.4352,53.3456,53.4004,20314.8266
2011-05-24 10:35:00,107.25,107.28,106.91,106.93,15634.971282705805,53.4004,53.4153,53.2311,53.241,15634.9713
2011-05-24 10:40:00,106.93,106.97,106.83,106.87,26696.447564348007,53.241,53.261,53.1913,53.2112,26696.4476
2011-05-24 10:45:00,106.86,107.1,106.85,107.09,15315.890236119973,53.2062,53.3257,53.2012,53.3207,15315.8902
2011-05-24 10:50:00,107.09,107.15,107.01,107.07,11805.998723675812,53.3207,53.3506,53.2809,53.3108,11805.9987
2011-05-24 10:55:00,107.09,107.15,106.89,106.92,16166.773027015526,53.3207,53.3506,53.2211,53.2361,16166.773
2011-05-24 11:00:00,106.94,107.1,106.94,107.06,20208.46628376941,53.246,53.3257,53.246,53.3058,20208.4663
2011-05-24 11:05:00,107.02,107.1,107.02,107.08,4148.053605615826,53.2859,53.3257,53.2859,53.3157,4148.0536
2011-05-24 11:10:00,107.09,107.22,107.06,107.21,10423.314188470536,53.3207,53.3854,53.3058,53.3805,10423.3142
2011-05-24 11:15:00,107.22,107.27,107.18,107.19,4892.576047649435,53.3854,53.4103,53.3655,53.3705,4892.576
2011-05-24 11:20:00,107.19,107.25,107.04,107.14,12869.602212295256,53.3705,53.4004,53.2958,53.3456,12869.6022
2011-05-24 11:25:00,107.13,107.16,107.06,107.16,7445.224420336098,53.3406,53.3556,53.3058,53.3556,7445.2244
2011-05-24 11:30:00,107.15,107.48,107.15,107.48,23718.357796213568,53.3506,53.5149,53.3506,53.5149,23718.3578
2011-05-24 11:35:00,107.47,107.51,107.38,107.38,5105.296745373324,53.5099,53.5298,53.4651,53.4651,5105.2967
2011-05-24 11:40:00,107.37,107.37,107.17,107.24,18400.34035311636,53.4601,53.4601,53.3605,53.3954,18400.3404
2011-05-24 11:45:00,107.19,107.31,107.18,107.25,7126.143373750265,53.3705,53.4303,53.3655,53.4004,7126.1434
2011-05-24 11:50:00,107.21,107.25,107.16,107.24,4148.053605615826,53.3805,53.4004,53.3556,53.3954,4148.0536
2011-05-24 11:55:00,107.23,107.25,107.18,107.18,6168.900233992767,53.3904,53.4004,53.3655,53.3655,6168.9002
2011-05-24 12:00:00,107.18,107.27,107.15,107.22,18187.619655392467,53.3655,53.4103,53.3506,53.3854,18187.6197
2011-05-24 12:05:00,107.21,107.3,107.18,107.28,12444.160816847478,53.3805,53.4253,53.3655,53.4153,12444.1608
2011-05-24 12:10:00,107.29,107.43,107.29,107.43,9359.710699851094,53.4203,53.49,53.4203,53.49,9359.7107
2011-05-24 12:15:00,107.41,107.47,107.41,107.46,13082.322910019142,53.48,53.5099,53.48,53.5049,13082.3229
2011-05-24 12:20:00,107.46,107.47,107.31,107.44,11805.998723675812,53.5049,53.5099,53.4303,53.495,11805.9987
2011-05-24 12:25:00,107.41,107.52,107.41,107.51,7551.584769198042,53.48,53.5348,53.48,53.5298,7551.5848
2011-05-24 12:30:00,107.5,107.56,107.46,107.49,11699.638374813869,53.5249,53.5547,53.5049,53.5199,11699.6384
2011-05-24 12:35:00,107.5,107.69,107.5,107.69,19038.50244628802,53.5249,53.6195,53.5249,53.6195,19038.5024
2011-05-24 12:40:00,107.68,107.74,107.67,107.7,9997.87279302276,53.6145,53.6444,53.6095,53.6244,9997.8728
2011-05-24 12:45:00,107.69,107.69,107.54,107.6,9466.071048713038,53.6195,53.6195,53.5448,53.5746,9466.071
2011-05-24 12:50:00,107.59,107.62,107.48,107.49,5956.179536268878,53.5697,53.5846,53.5149,53.5199,5956.1795
2011-05-24 12:55:00,107.47,107.49,107.41,107.41,6168.900233992767,53.5099,53.5199,53.48,53.48,6168.9002
2011-05-24 13:00:00,107.4,107.41,107.31,107.41,9146.990002127206,53.4751,53.48,53.4303,53.48,9146.99
2011-05-24 13:05:00,107.42,107.47,107.36,107.36,5424.377791959157,53.485,53.5099,53.4551,53.4551,5424.3778
2011-05-24 13:10:00,107.35,107.36,107.16,107.18,9785.15209529887,53.4502,53.4551,53.3556,53.3655,9785.1521
2011-05-24 13:15:00,107.15,107.18,107.04,107.04,8402.467560093595,53.3506,53.3655,53.2958,53.2958,8402.4676
2011-05-24 13:20:00,107.04,107.05,106.96,107.0,9253.350350989149,53.2958,53.3008,53.256,53.2759,9253.3504
2011-05-24 13:25:00,107.03,107.08,106.99,107.07,7019.78302488832,53.2908,53.3157,53.2709,53.3108,7019.783
2011-05-24 13:30:00,107.09,107.13,107.05,107.05,8189.746862369707,53.3207,53.3406,53.3008,53.3008,8189.7469
2011-05-24 13:35:00,107.05,107.16,107.0,107.16,13082.322910019142,53.3008,53.3556,53.2759,53.3556,13082.3229
2011-05-24 13:40:00,107.17,107.29,107.12,107.29,11167.836630504144,53.3605,53.4203,53.3356,53.4203,11167.8366
2011-05-24 13:45:00,107.29,107.33,107.23,107.3,9146.990002127206,53.4203,53.4402,53.3904,53.4253,9146.99
2011-05-24 13:50:00,107.3,107.45,107.3,107.45,5743.45883854499,53.4253,53.5,53.4253,53.5,5743.4588
2011-05-24 13:55:00,107.45,107.57,107.44,107.57,12550.521165709422,53.5,53.5597,53.495,53.5597,12550.5212
2011-05-24 14:00:00,107.58,107.62,107.52,107.55,19570.30419059774,53.5647,53.5846,53.5348,53.5497,19570.3042
2011-05-24 14:05:00,107.56,107.6,107.51,107.6,6487.9812805786,53.5547,53.5746,53.5298,53.5746,6487.9813
2011-05-24 14:10:00,107.56,107.62,107.55,107.57,7870.665815783875,53.5547,53.5846,53.5497,53.5597,7870.6658
2011-05-24 14:15:00,107.62,107.79,107.62,107.79,13188.683258881088,53.5846,53.6692,53.5846,53.6692,13188.6833
2011-05-24 14:20:00,107.78,107.91,107.73,107.87,19144.86279514997,53.6643,53.729,53.6394,53.7091,19144.8628
2011-05-24 14:25:00,107.87,107.91,107.79,107.84,8296.107211231652,53.7091,53.729,53.6692,53.6941,8296.1072
2011-05-24 14:30:00,107.83,107.87,107.75,107.77,3297.170814720272,53.6892,53.7091,53.6493,53.6593,3297.1708
2011-05-24 14:35:00,107.76,107.78,107.69,107.69,6487.9812805786,53.6543,53.6643,53.6195,53.6195,6487.9813
2011-05-24 14:40:00,107.68,107.73,107.51,107.56,43075.94128908742,53.6145,53.6394,53.5298,53.5547,43075.9413
2011-05-24 14:45:00,107.56,107.57,107.42,107.43,17868.538608806633,53.5547,53.5597,53.485,53.49,17868.5386
2011-05-24 14:50:00,107.43,107.44,107.29,107.29,17974.898957668578,53.49,53.495,53.4203,53.4203,17974.899
2011-05-24 14:55:00,107.31,107.49,107.31,107.43,11805.998723675812,53.4303,53.5199,53.4303,53.49,11805.9987
2011-05-24 15:00:00,107.42,107.61,107.42,107.6,15634.971282705805,53.485,53.5796,53.485,53.5746,15634.9713
2011-05-24 15:05:00,107.59,107.69,107.57,107.67,13188.683258881088,53.5697,53.6195,53.5597,53.6095,13188.6833
2011-05-24 15:10:00,107.66,107.67,107.51,107.61,10104.233141884704,53.6045,53.6095,53.5298,53.5796,10104.2331
2011-05-24 15:15:00,107.61,107.62,107.55,107.59,5318.017443097213,53.5796,53.5846,53.5497,53.5697,5318.0174
2011-05-24 15:20:00,107.61,107.67,107.59,107.67,8827.908955541372,53.5796,53.6095,53.5697,53.6095,8827.909
2011-05-24 15:25:00,107.66,107.7,107.56,107.56,13507.76430546692,53.6045,53.6244,53.5547,53.5547,13507.7643
2011-05-24 15:30:00,107.56,107.61,107.53,107.56,17762.17825994469,53.5547,53.5796,53.5398,53.5547,17762.1783
2011-05-24 15:35:00,107.56,107.62,107.55,107.56,21591.15081897468,53.5547,53.5846,53.5497,53.5547,21591.1508
2011-05-24 15:40:00,107.56,107.57,107.41,107.42,26696.447564348007,53.5547,53.5597,53.48,53.485,26696.4476
2011-05-24 15:45:00,107.43,107.49,107.34,107.38,36268.87896192299,53.49,53.5199,53.4452,53.4651,36268.879
2011-05-24 15:50:00,107.38,107.4,107.23,107.31,32333.54605403105,53.4651,53.4751,53.3904,53.4303,32333.5461
2011-05-24 15:55:00,107.3,107.31,107.15,107.18,166028.50457349498,53.4253,53.4303,53.3506,53.3655,166028.5046
2011-05-25 09:30:00,106.96,107.43,106.59,106.59,22122.952563284405,53.256,53.49,53.0718,53.0718,22122.9526
2011-05-25 09:35:00,106.6,106.97,106.6,106.95,15103.169538396083,53.0767,53.261,53.0767,53.251,15103.1695
2011-05-25 09:40:00,106.86,107.08,106.58,106.61,18825.78174856413,53.2062,53.3157,53.0668,53.0817,18825.7817
2011-05-25 09:45:00,106.7,106.92,106.63,106.75,8721.54860667943,53.1265,53.2361,53.0917,53.1514,8721.5486
2011-05-25 09:50:00,106.74,106.75,106.6,106.67,12337.800467985531,53.1464,53.1514,53.0767,53.1116,12337.8005
2011-05-25 09:55:00,106.67,106.74,106.34,106.37,27228.249308657727,53.1116,53.1464,52.9473,52.9622,27228.2493
2011-05-25 10:00:00,106.36,106.65,106.27,106.47,22122.952563284405,52.9572,53.1016,52.9124,53.012,22122.9526
2011-05-25 10:05:00,106.5,106.62,106.44,106.62,9572.431397574985,53.0269,53.0867,52.9971,53.0867,9572.4314
2011-05-25 10:10:00,106.66,106.68,106.33,106.45,70835.99234205487,53.1066,53.1166,52.9423,53.0021,70835.9923
2011-05-25 10:15:00,106.38,106.55,106.36,106.42,11274.19697936609,52.9672,53.0518,52.9572,52.9871,11274.197
2011-05-25 10:20:00,106.37,106.52,106.36,106.47,16060.412678153582,52.9622,53.0369,52.9572,53.012,16060.4127
2011-05-25 10:25:00,106.47,106.64,106.47,106.61,15954.052329291637,53.012,53.0967,53.012,53.0817,15954.0523
2011-05-25 10:30:00,106.59,106.81,106.55,106.81,26377.366517762173,53.0718,53.1813,53.0518,53.1813,26377.3665
2011-05-25 10:35:00,106.82,107.24,106.79,107.23,41799.61710274409,53.1863,53.3954,53.1713,53.3904,41799.6171
2011-05-25 10:40:00,107.21,107.43,107.17,107.22,30950.86151882577,53.3805,53.49,53.3605,53.3854,30950.8615
2011-05-25 10:45:00,107.2,107.2,106.98,107.0,11380.557328228037,53.3755,53.3755,53.2659,53.2759,11380.5573
2011-05-25 10:50:00,107.0,107.01,106.91,106.91,7657.945118059986,53.2759,53.2809,53.2311,53.2311,7657.9451
2011-05-25 10:55:00,106.9,107.03,106.88,106.9,14252.28674750053,53.2261,53.2908,53.2162,53.2261,14252.2867
2011-05-25 11:00:00,106.91,106.98,106.9,106.95,4679.855349925547,53.2311,53.2659,53.2261,53.251,4679.8553
2011-05-25 11:05:00,106.98,107.11,106.98,107.11,11274.19697936609,53.2659,53.3307,53.2659,53.3307,11274.197
2011-05-25 11:10:00,107.11,107.27,107.09,107.23,10848.755583918311,53.3307,53.4103,53.3207,53.3904,10848.7556
2011-05-25 11:15:00,107.24,107.34,107.24,107.33,8296.107211231652,53.3954,53.4452,53.3954,53.4402,8296.1072
2011-05-25 11:20:00,107.33,107.53,107.33,107.5,23505.63709848968,53.4402,53.5398,53.4402,53.5249,23505.6371
2011-05-25 11:25:00,107.48,107.58,107.47,107.5,13082.322910019142,53.5149,53.5647,53.5099,53.5249,13082.3229
2011-05-25 11:30:00,107.51,107.59,107.51,107.57,5849.819187406933,53.5298,53.5697,53.5298,53.5597,5849.8192
2011-05-25 11:35:00,107.58,107.81,107.56,107.8,32227.185705169108,53.5647,53.6792,53.5547,53.6742,32227.1857
2011-05-25 11:40:00,107.79,107.95,107.76,107.88,31269.94256541161,53.6692,53.7489,53.6543,53.7141,31269.9426
2011-05-25 11:45:00,107.91,107.97,107.76,107.76,12869.602212295256,53.729,53.7589,53.6543,53.6543,12869.6022
2011-05-25 11:50:00,107.76,107.78,107.7,107.71,6275.260582854711,53.6543,53.6643,53.6244,53.6294,6275.2606
2011-05-25 11:55:00,107.71,107.78,107.63,107.65,8827.908955541372,53.6294,53.6643,53.5896,53.5995,8827.909
2011-05-25 12:00:00,107.63,107.73,107.63,107.66,4254.41395447777,53.5896,53.6394,53.5896,53.6045,4254.414
2011-05-25 12:05:00,107.64,107.69,107.54,107.59,6700.701978302488,53.5946,53.6195,53.5448,53.5697,6700.702
2011-05-25 12:10:00,107.59,107.68,107.59,107.66,8827.908955541372,53.5697,53.6145,53.5697,53.6045,8827.909
2011-05-25 12:15:00,107.66,107.66,107.58,107.59,4786.215698787491,53.6045,53.6045,53.5647,53.5697,4786.2157
2011-05-25 12:20:00,107.57,107.57,107.47,107.47,8296.107211231652,53.5597,53.5597,53.5099,53.5099,8296.1072
2011-05-25 12:25:00,107.47,107.5,107.43,107.45,14358.647096362474,53.5099,53.5249,53.49,53.5,14358.6471
2011-05-25 12:30:00,107.44,107.5,107.41,107.48,5105.296745373324,53.495,53.5249,53.48,53.5149,5105.2967
2011-05-25 12:35:00,107.46,107.47,107.45,107.46,4679.855349925547,53.5049,53.5099,53.5,53.5049,4679.8553
2011-05-25 12:40:00,107.46,107.46,107.41,107.42,2978.089768134439,53.5049,53.5049,53.48,53.485,2978.0898
2011-05-25 12:45:00,107.45,107.49,107.35,107.38,13826.845352052753,53.5,53.5199,53.4502,53.4651,13826.8454
2011-05-25 12:50:00,107.4,107.4,107.32,107.35,4573.495001063603,53.4751,53.4751,53.4352,53.4502,4573.495
2011-05-25 12:55:00,107.35,107.6,107.35,107.58,7551.584769198042,53.4502,53.5746,53.4502,53.5647,7551.5848
2011-05-25 13:00:00,107.57,107.63,107.55,107.63,7551.584769198042,53.5597,53.5896,53.5497,53.5896,7551.5848
2011-05-25 13:05:00,107.62,107.67,107.6,107.66,9253.350350989149,53.5846,53.6095,53.5746,53.6045,9253.3504
2011-05-25 13:10:00,107.64,107.64,107.54,107.59,18506.700701978298,53.5946,53.5946,53.5448,53.5697,18506.7007
2011-05-25 13:15:00,107.58,107.68,107.56,107.63,11805.998723675812,53.5647,53.6145,53.5547,53.5896,11805.9987
2011-05-25 13:20:00,107.64,107.66,107.54,107.55,10104.233141884704,53.5946,53.6045,53.5448,53.5497,10104.2331
2011-05-25 13:25:00,107.54,107.54,107.29,107.29,13720.485003190808,53.5448,53.5448,53.4203,53.4203,13720.485
2011-05-25 13:30:00,107.27,107.42,107.27,107.39,6913.422676026376,53.4103,53.485,53.4103,53.4701,6913.4227
2011-05-25 13:35:00,107.4,107.61,107.39,107.58,12018.7194213997,53.4751,53.5796,53.4701,53.5647,12018.7194
2011-05-25 13:40:00,107.58,107.76,107.53,107.76,14145.926398638583,53.5647,53.6543,53.5398,53.6543,14145.9264
2011-05-25 13:45:00,107.75,107.77,107.71,107.71,4573.495001063603,53.6493,53.6593,53.6294,53.6294,4573.495
2011-05-25 13:50:00,107.67,107.69,107.65,107.68,2552.648372686662,53.6095,53.6195,53.5995,53.6145,2552.6484
2011-05-25 13:55:00,107.68,107.68,107.63,107.65,3828.972559029993,53.6145,53.6145,53.5896,53.5995,3828.9726
2011-05-25 14:00:00,107.65,107.66,107.55,107.58,20527.54733035524,53.5995,53.6045,53.5497,53.5647,20527.5473
2011-05-25 14:05:00,107.57,107.63,107.55,107.56,15847.691980429694,53.5597,53.5896,53.5497,53.5547,15847.692
2011-05-25 14:10:00,107.57,107.6,107.54,107.56,21697.511167836627,53.5597,53.5746,53.5448,53.5547,21697.5112
2011-05-25 14:15:00,107.55,107.6,107.52,107.55,9146.990002127206,53.5497,53.5746,53.5348,53.5497,9146.99
2011-05-25 14:20:00,107.56,107.62,107.54,107.6,8083.386513507763,53.5547,53.5846,53.5448,53.5746,8083.3865
2011-05-25 14:25:00,107.61,107.67,107.59,107.67,45841.31035949797,53.5796,53.6095,53.5697,53.6095,45841.3104
2011-05-25 14:30:00,107.67,107.74,107.65,107.72,52222.93129121463,53.6095,53.6444,53.5995,53.6344,52222.9313
2011-05-25 14:35:00,107.75,107.75,107.64,107.66,9785.15209529887,53.6493,53.6493,53.5946,53.6045,9785.1521
2011-05-25 14:40:00,107.66,107.7,107.66,107.7,9253.350350989149,53.6045,53.6244,53.6045,53.6244,9253.3504
2011-05-25 14:45:00,107.7,107.7,107.6,107.62,8721.54860667943,53.6244,53.6244,53.5746,53.5846,8721.5486
2011-05-25 14:50:00,107.63,107.75,107.63,107.64,25632.844075728564,53.5896,53.6493,53.5896,53.5946,25632.8441
2011-05-25 14:55:00,107.63,107.69,107.63,107.69,15422.250584981915,53.5896,53.6195,53.5896,53.6195,15422.2506
2011-05-25 15:00:00,107.68,107.75,107.63,107.74,53924.69687300573,53.6145,53.6493,53.5896,53.6444,53924.6969
2011-05-25 15:05:00,107.74,107.95,107.74,107.94,29355.456285896613,53.6444,53.7489,53.6444,53.7439,29355.4563
2011-05-25 15:10:00,107.94,108.11,107.94,108.0,19783.02488832163,53.7439,53.8286,53.7439,53.7738,19783.0249
2011-05-25 15:15:00,108.02,108.03,107.91,107.93,17017.65581791108,53.7838,53.7887,53.729,53.739,17017.6558
2011-05-25 15:20:00,107.93,107.93,107.86,107.91,8934.269304403317,53.739,53.739,53.7041,53.729,8934.2693
2011-05-25 15:25:00,107.9,107.95,107.9,107.93,10210.593490746647,53.724,53.7489,53.724,53.739,10210.5935
2011-05-25 15:30:00,107.92,107.93,107.87,107.87,12337.800467985531,53.734,53.739,53.7091,53.7091,12337.8005
2011-05-25 15:35:00,107.87,107.94,107.87,107.9,12125.079770261644,53.7091,53.7439,53.7091,53.724,12125.0798
2011-05-25 15:40:00,107.91,107.98,107.89,107.92,14252.28674750053,53.729,53.7638,53.719,53.734,14252.2867
2011-05-25 15:45:00,107.92,107.92,107.73,107.8,31908.10465858328,53.734,53.734,53.6394,53.6742,31908.1047
2011-05-25 15:50:00,107.8,107.83,107.67,107.68,37651.56349712826,53.6742,53.6892,53.6095,53.6145,37651.5635
2011-05-25 15:55:00,107.67,107.75,107.62,107.65,66262.49734099126,53.6095,53.6493,53.5846,53.5995,66262.4973
2011-05-26 09:30:00,107.22,107.22,106.93,107.13,24143.799191661343,53.3854,53.3854,53.241,53.3406,24143.7992
2011-05-26 09:35:00,107.15,107.31,106.69,107.3,27015.52861093384,53.3506,53.4303,53.1215,53.4253,27015.5286
2011-05-26 09:40:00,107.25,107.25,107.12,107.21,7338.864071474153,53.4004,53.4004,53.3356,53.3805,7338.8641
2011-05-26 09:45:00,107.16,107.36,107.15,107.31,12231.440119123588,53.3556,53.4551,53.3506,53.4303,12231.4401
2011-05-26 09:50:00,107.33,107.4,107.12,107.14,9253.350350989149,53.4402,53.4751,53.3356,53.3456,9253.3504
2011-05-26 09:55:00,107.1,107.13,106.96,107.01,21059.34907466496,53.3257,53.3406,53.256,53.2809,21059.3491
2011-05-26 10:00:00,107.04,107.22,107.01,107.22,20527.54733035524,53.2958,53.3854,53.2809,53.3854,20527.5473
2011-05-26 10:05:00,107.24,107.4,107.2,107.31,19038.50244628802,53.3954,53.4751,53.3755,53.4303,19038.5024
2011-05-26 10:10:00,107.31,107.57,107.31,107.37,27760.05105296745,53.4303,53.5597,53.4303,53.4601,27760.0511
2011-05-26 10:15:00,107.37,107.62,107.37,107.58,10742.395235056369,53.4601,53.5846,53.4601,53.5647,10742.3952
2011-05-26 10:20:00,107.58,107.79,107.47,107.74,11486.91767708998,53.5647,53.6692,53.5099,53.6444,11486.9177
2011-05-26 10:25:00,107.73,107.89,107.67,107.88,23611.997447351623,53.6394,53.719,53.6095,53.7141,23611.9974
2011-05-26 10:30:00,107.89,107.9,107.67,107.71,11380.557328228037,53.719,53.724,53.6095,53.6294,11380.5573
2011-05-26 10:35:00,107.74,108.1,107.69,108.1,8934.269304403317,53.6444,53.8236,53.6195,53.8236,8934.2693
2011-05-26 10:40:00,108.1,108.34,108.09,108.31,23080.195703041903,53.8236,53.9431,53.8186,53.9282,23080.1957
2011-05-26 10:45:00,108.32,108.35,108.05,108.08,33716.23058923633,53.9331,53.9481,53.7987,53.8136,33716.2306
2011-05-26 10:50:00,108.08,108.08,107.75,107.8,18506.700701978298,53.8136,53.8136,53.6493,53.6742,18506.7007
2011-05-26 10:55:00,107.78,107.83,107.71,107.79,8296.107211231652,53.6643,53.6892,53.6294,53.6692,8296.1072
2011-05-26 11:00:00,107.78,107.83,107.73,107.78,7657.945118059986,53.6643,53.6892,53.6394,53.6643,7657.9451
2011-05-26 11:05:00,107.75,107.97,107.75,107.97,7232.503722612209,53.6493,53.7589,53.6493,53.7589,7232.5037
2011-05-26 11:10:00,107.96,108.16,107.95,108.14,20633.907679217184,53.7539,53.8535,53.7489,53.8435,20633.9077
2011-05-26 11:15:00,108.12,108.25,108.1,108.14,35524.35651988938,53.8336,53.8983,53.8236,53.8435,35524.3565
2011-05-26 11:20:00,108.16,108.21,108.12,108.15,30631.780472239945,53.8535,53.8784,53.8336,53.8485,30631.7805
2011-05-26 11:25:00,108.15,108.25,108.14,108.25,20952.988725803018,53.8485,53.8983,53.8435,53.8983,20952.9887
2011-05-26 11:30:00,108.25,108.27,108.1,108.11,44777.70687087853,53.8983,53.9082,53.8236,53.8286,44777.7069
2011-05-26 11:35:00,108.12,108.13,108.07,108.08,7764.30546692193,53.8336,53.8385,53.8087,53.8136,7764.3055
2011-05-26 11:40:00,108.08,108.22,108.08,108.21,11274.19697936609,53.8136,53.8833,53.8136,53.8784,11274.197
2011-05-26 11:45:00,108.21,108.21,108.14,108.15,6807.062327164432,53.8784,53.8784,53.8435,53.8485,6807.0623
2011-05-26 11:50:00,108.15,108.25,108.13,108.17,25739.20442459051,53.8485,53.8983,53.8385,53.8584,25739.2044
2011-05-26 11:55:00,108.15,108.18,108.12,108.15,5743.45883854499,53.8485,53.8634,53.8336,53.8485,5743.4588
2011-05-26 12:00:00,108.16,108.22,108.15,108.2,28185.492448415225,53.8535,53.8833,53.8485,53.8734,28185.4924
2011-05-26 12:05:00,108.19,108.21,108.13,108.13,7977.026164645818,53.8684,53.8784,53.8385,53.8385,7977.0262
2011-05-26 12:10:00,108.1,108.29,108.1,108.29,23824.718145075512,53.8236,53.9182,53.8236,53.9182,23824.7181
2011-05-26 12:15:00,108.29,108.38,108.27,108.31,13188.683258881088,53.9182,53.963,53.9082,53.9282,13188.6833
2011-05-26 12:20:00,108.31,108.41,108.31,108.34,7338.864071474153,53.9282,53.9779,53.9282,53.9431,7338.8641
2011-05-26 12:25:00,108.35,108.45,108.35,108.44,7764.30546692193,53.9481,53.9979,53.9481,53.9929,7764.3055
2011-05-26 12:30:00,108.45,108.47,108.38,108.39,8934.269304403317,53.9979,54.0078,53.963,53.968,8934.2693
2011-05-26 12:35:00,108.39,108.5,108.38,108.48,6487.9812805786,53.968,54.0228,53.963,54.0128,6487.9813
2011-05-26 12:40:00,108.46,108.56,108.46,108.54,7657.945118059986,54.0028,54.0526,54.0028,54.0427,7657.9451
2011-05-26 12:45:00,108.54,108.71,108.54,108.71,11805.998723675812,54.0427,54.1273,54.0427,54.1273,11805.9987
2011-05-26 12:50:00,108.71,108.77,108.7,108.7,8827.908955541372,54.1273,54.1572,54.1223,54.1223,8827.909
2011-05-26 12:55:00,108.71,108.71,108.63,108.7,4998.93639651138,54.1273,54.1273,54.0875,54.1223,4998.9364
2011-05-26 13:00:00,108.69,108.84,108.68,108.8,10529.67453733248,54.1174,54.192,54.1124,54.1721,10529.6745
2011-05-26 13:05:00,108.81,108.86,108.8,108.84,10104.233141884704,54.1771,54.202,54.1721,54.192,10104.2331
2011-05-26 13:10:00,108.82,108.83,108.69,108.7,8827.908955541372,54.1821,54.1871,54.1174,54.1223,8827.909
2011-05-26 13:15:00,108.72,108.94,108.72,108.87,14571.367794086362,54.1323,54.2418,54.1323,54.207,14571.3678
2011-05-26 13:20:00,108.87,108.93,108.86,108.92,6168.900233992767,54.207,54.2369,54.202,54.2319,6168.9002
2011-05-26 13:25:00,108.95,108.96,108.87,108.88,6062.539885130822,54.2468,54.2518,54.207,54.212,6062.5399
2011-05-26 13:30:00,108.86,108.94,108.82,108.91,7126.143373750265,54.202,54.2418,54.1821,54.2269,7126.1434
2011-05-26 13:35:00,108.91,108.91,108.79,108.82,8296.107211231652,54.2269,54.2269,54.1672,54.1821,8296.1072
2011-05-26 13:40:00,108.84,108.84,108.8,108.84,2765.36907041055,54.192,54.192,54.1721,54.192,2765.3691
2011-05-26 13:45:00,108.84,108.86,108.81,108.86,5849.819187406933,54.192,54.202,54.1771,54.202,5849.8192
2011-05-26 13:50:00,108.86,109.01,108.78,108.78,15103.169538396083,54.202,54.2767,54.1622,54.1622,15103.1695
2011-05-26 13:55:00,108.78,108.83,108.75,108.83,8189.746862369707,54.1622,54.1871,54.1472,54.1871,8189.7469
2011-05-26 14:00:00,108.82,108.9,108.77,108.87,17655.817911082744,54.1821,54.2219,54.1572,54.207,17655.8179
2011-05-26 14:05:00,108.86,108.94,108.85,108.93,11699.638374813869,54.202,54.2418,54.197,54.2369,11699.6384
2011-05-26 14:10:00,108.91,108.97,108.89,108.9,15741.33163156775,54.2269,54.2568,54.2169,54.2219,15741.3316
2011-05-26 14:15:00,108.9,108.9,108.81,108.82,9997.87279302276,54.2219,54.2219,54.1771,54.1821,9997.8728
2011-05-26 14:20:00,108.81,108.88,108.78,108.84,15315.890236119973,54.1771,54.212,54.1622,54.192,15315.8902
2011-05-26 14:25:00,108.84,108.99,108.83,108.93,11380.557328228037,54.192,54.2667,54.1871,54.2369,11380.5573
2011-05-26 14:30:00,108.94,109.13,108.92,109.1,19463.9438417358,54.2418,54.3364,54.2319,54.3215,19463.9438
2011-05-26 14:35:00,109.09,109.14,109.04,109.05,14465.007445224415,54.3165,54.3414,54.2916,54.2966,14465.0074
2011-05-26 14:40:00,109.05,109.13,109.02,109.03,16379.493724739414,54.2966,54.3364,54.2817,54.2866,16379.4937
2011-05-26 14:45:00,109.03,109.09,109.02,109.06,9359.710699851094,54.2866,54.3165,54.2817,54.3016,9359.7107
2011-05-26 14:50:00,109.05,109.05,108.98,108.99,7445.224420336098,54.2966,54.2966,54.2618,54.2667,7445.2244
2011-05-26 14:55:00,109.0,109.07,109.0,109.03,10529.67453733248,54.2717,54.3066,54.2717,54.2866,10529.6745
2011-05-26 15:00:00,109.03,109.03,109.01,109.01,4467.134652201658,54.2866,54.2866,54.2767,54.2767,4467.1347
2011-05-26 15:05:00,109.0,109.01,108.85,108.86,9785.15209529887,54.2717,54.2767,54.197,54.202,9785.1521
2011-05-26 15:10:00,108.81,108.81,108.61,108.63,11805.998723675812,54.1771,54.1771,54.0775,54.0875,11805.9987
2011-05-26 15:15:00,108.6,108.72,108.6,108.66,12656.881514571363,54.0725,54.1323,54.0725,54.1024,12656.8815
2011-05-26 15:20:00,108.66,108.78,108.63,108.78,14358.647096362474,54.1024,54.1622,54.0875,54.1622,14358.6471
2011-05-26 15:25:00,108.79,108.98,108.79,108.96,14784.088491810253,54.1672,54.2618,54.1672,54.2518,14784.0885
2011-05-26 15:30:00,108.95,109.04,108.94,109.02,20527.54733035524,54.2468,54.2916,54.2418,54.2817,20527.5473
2011-05-26 15:35:00,109.02,109.03,108.85,108.95,23931.078493937457,54.2817,54.2866,54.197,54.2468,23931.0785
2011-05-26 15:40:00,108.93,108.96,108.81,108.81,26483.72686662412,54.2369,54.2518,54.1771,54.1771,26483.7269
2011-05-26 15:45:00,108.81,108.84,108.66,108.66,35949.79791533716,54.1771,54.192,54.1024,54.1024,35949.7979
2011-05-26 15:50:00,108.66,108.8,108.64,108.76,47436.715592427136,54.1024,54.1721,54.0925,54.1522,47436.7156
2011-05-26 15:55:00,108.76,108.77,108.66,108.76,82748.35141459263,54.1522,54.1572,54.1024,54.1522,82748.3514
2011-05-27 09:30:00,109.12,109.34,108.76,109.31,37651.56349712826,54.3315,54.441,54.1522,54.4261,37651.5635
2011-05-27 09:35:00,109.25,109.53,109.25,109.37,7126.143373750265,54.3962,54.5356,54.3962,54.4559,7126.1434
2011-05-27 09:40:00,109.36,109.36,109.1,109.1,9253.350350989149,54.451,54.451,54.3215,54.3215,9253.3504
2011-05-27 09:45:00,109.11,109.14,108.93,108.93,5637.098489683045,54.3265,54.3414,54.2369,54.2369,5637.0985
2011-05-27 09:50:00,108.91,108.92,108.67,108.76,7126.143373750265,54.2269,54.2319,54.1074,54.1522,7126.1434
2011-05-27 09:55:00,108.79,108.93,108.79,108.79,12869.602212295256,54.1672,54.2369,54.1672,54.1672,12869.6022
2011-05-27 10:00:00,108.79,108.81,108.5,108.59,21697.511167836627,54.1672,54.1771,54.0228,54.0676,21697.5112
2011-05-27 10:05:00,108.61,108.69,108.55,108.56,32439.906402893,54.0775,54.1174,54.0477,54.0526,32439.9064
2011-05-27 10:10:00,108.57,108.58,108.39,108.41,7870.665815783875,54.0576,54.0626,53.968,53.9779,7870.6658
2011-05-27 10:15:00,108.42,108.64,108.41,108.6,24037.4388427994,53.9829,54.0925,53.9779,54.0725,24037.4388
2011-05-27 10:20:00,108.57,108.57,108.47,108.54,14358.647096362474,54.0576,54.0576,54.0078,54.0427,14358.6471
2011-05-27 10:25:00,108.56,108.73,108.56,108.72,29674.537332482447,54.0526,54.1373,54.0526,54.1323,29674.5373
2011-05-27 10:30:00,108.71,108.72,108.68,108.69,9359.710699851094,54.1273,54.1323,54.1124,54.1174,9359.7107
2011-05-27 10:35:00,108.69,108.75,108.67,108.69,25420.123378004675,54.1174,54.1472,54.1074,54.1174,25420.1234
2011-05-27 10:40:00,108.69,108.79,108.69,108.79,22761.11465645607,54.1174,54.1672,54.1174,54.1672,22761.1147
2011-05-27 10:45:00,108.79,108.96,108.76,108.94,22654.754307594125,54.1672,54.2518,54.1522,54.2418,22654.7543
2011-05-27 10:50:00,108.95,109.07,108.94,109.06,17124.016166773024,54.2468,54.3066,54.2418,54.3016,17124.0162
2011-05-27 10:55:00,109.06,109.11,109.05,109.1,24462.880238247177,54.3016,54.3265,54.2966,54.3215,24462.8802
2011-05-27 11:00:00,109.1,109.14,109.05,109.08,21591.15081897468,54.3215,54.3414,54.2966,54.3115,21591.1508
2011-05-27 11:05:00,109.07,109.11,108.92,108.95,15209.529887258028,54.3066,54.3265,54.2319,54.2468,15209.5299
2011-05-27 11:10:00,108.94,109.11,108.93,109.07,19463.9438417358,54.2418,54.3265,54.2369,54.3066,19463.9438
2011-05-27 11:15:00,109.09,109.13,109.02,109.06,13082.322910019142,54.3165,54.3364,54.2817,54.3016,13082.3229
2011-05-27 11:20:00,109.06,109.09,109.03,109.05,11167.836630504144,54.3016,54.3165,54.2866,54.2966,11167.8366
2011-05-27 11:25:00,109.05,109.05,108.74,108.78,13720.485003190808,54.2966,54.2966,54.1423,54.1622,13720.485
2011-05-27 11:30:00,108.76,108.77,108.65,108.73,6275.260582854711,54.1522,54.1572,54.0974,54.1373,6275.2606
2011-05-27 11:35:00,108.75,108.91,108.74,108.91,11061.476281642204,54.1472,54.2269,54.1423,54.2269,11061.4763
2011-05-27 11:40:00,108.91,109.06,108.91,109.06,6062.539885130822,54.2269,54.3016,54.2269,54.3016,6062.5399
2011-05-27 11:45:00,109.05,109.1,109.05,109.06,27760.05105296745,54.2966,54.3215,54.2966,54.3016,27760.0511
2011-05-27 11:50:00,109.08,109.12,109.05,109.08,8934.269304403317,54.3115,54.3315,54.2966,54.3115,8934.2693
2011-05-27 11:55:00,109.08,109.13,109.06,109.09,18081.259306530523,54.3115,54.3364,54.3016,54.3165,18081.2593
2011-05-27 12:00:00,109.1,109.11,108.96,109.02,21591.15081897468,54.3215,54.3265,54.2518,54.2817,21591.1508
2011-05-27 12:05:00,109.02,109.06,109.0,109.03,7551.584769198042,54.2817,54.3016,54.2717,54.2866,7551.5848
2011-05-27 12:10:00,109.03,109.08,109.02,109.05,9040.62965326526,54.2866,54.3115,54.2817,54.2966,9040.6297
2011-05-27 12:15:00,109.07,109.09,109.06,109.07,12444.160816847478,54.3066,54.3165,54.3016,54.3066,12444.1608
2011-05-27 12:20:00,109.07,109.08,109.04,109.07,8083.386513507763,54.3066,54.3115,54.2916,54.3066,8083.3865
2011-05-27 12:25:00,109.07,109.08,109.04,109.05,6487.9812805786,54.3066,54.3115,54.2916,54.2966,6487.9813
2011-05-27 12:30:00,109.04,109.08,109.04,109.04,7977.026164645818,54.2916,54.3115,54.2916,54.2916,7977.0262
2011-05-27 12:35:00,109.05,109.09,109.04,109.05,12231.440119123588,54.2966,54.3165,54.2916,54.2966,12231.4401
2011-05-27 12:40:00,109.05,109.08,109.03,109.07,6807.062327164432,54.2966,54.3115,54.2866,54.3066,6807.0623
2011-05-27 12:45:00,109.06,109.08,109.05,109.06,6381.620931716655,54.3016,54.3115,54.2966,54.3016,6381.6209
2011-05-27 12:50:00,109.06,109.08,109.03,109.04,11274.19697936609,54.3016,54.3115,54.2866,54.2916,11274.197
2011-05-27 12:55:00,109.05,109.07,109.0,109.01,5849.819187406933,54.2966,54.3066,54.2717,54.2767,5849.8192
2011-05-27 13:00:00,109.01,109.1,109.01,109.1,8827.908955541372,54.2767,54.3215,54.2767,54.3215,8827.909
2011-05-27 13:05:00,109.1,109.18,109.09,109.18,4786.215698787491,54.3215,54.3613,54.3165,54.3613,4786.2157
2011-05-27 13:10:00,109.17,109.2,109.06,109.06,7338.864071474153,54.3564,54.3713,54.3016,54.3016,7338.8641
2011-05-27 13:15:00,109.05,109.06,108.95,109.0,13933.205700914696,54.2966,54.3016,54.2468,54.2717,13933.2057
2011-05-27 13:20:00,109.01,109.03,108.92,108.97,8827.908955541372,54.2767,54.2866,54.2319,54.2568,8827.909
2011-05-27 13:25:00,108.97,109.13,108.96,109.13,8189.746862369707,54.2568,54.3364,54.2518,54.3364,8189.7469
2011-05-27 13:30:00,109.14,109.15,109.09,109.11,4786.215698787491,54.3414,54.3464,54.3165,54.3265,4786.2157
2011-05-27 13:35:00,109.11,109.11,109.06,109.08,3722.612210168049,54.3265,54.3265,54.3016,54.3115,3722.6122
2011-05-27 13:40:00,109.09,109.13,109.08,109.13,4892.576047649435,54.3165,54.3364,54.3115,54.3364,4892.576
2011-05-27 13:45:00,109.12,109.19,109.11,109.19,4998.93639651138,54.3315,54.3663,54.3265,54.3663,4998.9364
2011-05-27 13:50:00,109.19,109.19,109.16,109.18,4360.774303339715,54.3663,54.3663,54.3514,54.3613,4360.7743
2011-05-27 13:55:00,109.18,109.24,109.18,109.22,6700.701978302488,54.3613,54.3912,54.3613,54.3813,6700.702
2011-05-27 14:00:00,109.23,109.29,109.23,109.24,3828.972559029993,54.3862,54.4161,54.3862,54.3912,3828.9726
2011-05-27 14:05:00,109.25,109.26,109.19,109.21,5105.296745373324,54.3962,54.4012,54.3663,54.3763,5105.2967
2011-05-27 14:10:00,109.21,109.25,109.19,109.24,6275.260582854711,54.3763,54.3962,54.3663,54.3912,6275.2606
2011-05-27 14:15:00,109.24,109.26,109.23,109.25,7657.945118059986,54.3912,54.4012,54.3862,54.3962,7657.9451
2011-05-27 14:20:00,109.26,109.28,109.23,109.25,8189.746862369707,54.4012,54.4111,54.3862,54.3962,8189.7469
2011-05-27 14:25:00,109.25,109.25,109.2,109.22,4467.134652201658,54.3962,54.3962,54.3713,54.3813,4467.1347
2011-05-27 14:30:00,109.22,109.22,109.16,109.19,6594.341629440543,54.3813,54.3813,54.3514,54.3663,6594.3416
2011-05-27 14:35:00,109.19,109.32,109.19,109.31,4786.215698787491,54.3663,54.431,54.3663,54.4261,4786.2157
2011-05-27 14:40:00,109.31,109.31,109.05,109.05,10848.755583918311,54.4261,54.4261,54.2966,54.2966,10848.7556
2011-05-27 14:45:00,109.06,109.1,109.03,109.03,8508.82790895554,54.3016,54.3215,54.2866,54.2866,8508.8279
2011-05-27 14:50:00,109.02,109.09,109.02,109.06,9785.15209529887,54.2817,54.3165,54.2817,54.3016,9785.1521
2011-05-27 14:55:00,109.06,109.06,108.99,109.02,6913.422676026376,54.3016,54.3016,54.2667,54.2817,6913.4227
2011-05-27 15:00:00,109.01,109.02,108.94,109.0,11593.278025951924,54.2767,54.2817,54.2418,54.2717,11593.278
2011-05-27 15:05:00,109.02,109.07,109.0,109.07,10848.755583918311,54.2817,54.3066,54.2717,54.3066,10848.7556
2011-05-27 15:10:00,109.08,109.16,109.08,109.11,8721.54860667943,54.3115,54.3514,54.3115,54.3265,8721.5486
2011-05-27 15:15:00,109.1,109.15,109.09,109.12,7232.503722612209,54.3215,54.3464,54.3165,54.3315,7232.5037
2011-05-27 15:20:00,109.12,109.13,109.07,109.09,7870.665815783875,54.3315,54.3364,54.3066,54.3165,7870.6658
2011-05-27 15:25:00,109.1,109.13,109.07,109.12,10529.67453733248,54.3215,54.3364,54.3066,54.3315,10529.6745
2011-05-27 15:30:00,109.11,109.23,109.08,109.23,17443.09721335886,54.3265,54.3862,54.3115,54.3862,17443.0972
2011-05-27 15:35:00,109.23,109.28,109.21,109.21,12444.160816847478,54.3862,54.4111,54.3763,54.3763,12444.1608
2011-05-27 15:40:00,109.21,109.31,109.16,109.24,22016.59221442246,54.3763,54.4261,54.3514,54.3912,22016.5922
2011-05-27 15:45:00,109.24,109.36,109.24,109.28,20633.907679217184,54.3912,54.451,54.3912,54.4111,20633.9077
2011-05-27 15:50:00,109.28,109.28,109.19,109.2,17017.65581791108,54.4111,54.4111,54.3663,54.3713,17017.6558
2011-05-27 15:55:00,109.19,109.31,109.19,109.28,65837.05594554348,54.3663,54.4261,54.3663,54.4111,65837.0559
2011-05-31 09:30:00,110.2,110.47,109.63,109.69,43075.94128908742,54.8692,55.0036,54.5854,54.6153,43075.9413
2011-05-31 09:35:00,109.7,109.78,109.63,109.68,14677.728142948306,54.6202,54.6601,54.5854,54.6103,14677.7281
2011-05-31 09:40:00,109.68,110.05,109.68,109.99,25951.9251223144,54.6103,54.7945,54.6103,54.7646,25951.9251
2011-05-31 09:45:00,109.95,110.04,109.92,110.03,33184.42884492661,54.7447,54.7895,54.7298,54.7846,33184.4288
2011-05-31 09:50:00,110.04,110.37,110.04,110.34,15528.61093384386,54.7895,54.9538,54.7895,54.9389,15528.6109
2011-05-31 09:55:00,110.32,110.32,109.88,109.94,70410.5509466071,54.9289,54.9289,54.7099,54.7397,70410.5509
2011-05-31 10:00:00,109.94,110.12,109.85,110.0,33928.95128696022,54.7397,54.8294,54.6949,54.7696,33928.9513
2011-05-31 10:05:00,110.0,110.18,109.99,110.14,17230.37651563497,54.7696,54.8592,54.7646,54.8393,17230.3765
2011-05-31 10:10:00,110.17,110.22,110.06,110.07,13507.76430546692,54.8543,54.8792,54.7995,54.8045,13507.7643
2011-05-31 10:15:00,110.1,110.14,110.02,110.1,21165.709423526907,54.8194,54.8393,54.7796,54.8194,21165.7094
2011-05-31 10:20:00,110.09,110.1,109.91,110.0,64028.93001489044,54.8144,54.8194,54.7248,54.7696,64028.93
2011-05-31 10:25:00,110.01,110.22,110.01,110.1,27547.33035524356,54.7746,54.8792,54.7746,54.8194,27547.3304
2011-05-31 10:30:00,110.11,110.17,109.98,110.17,17868.538608806633,54.8244,54.8543,54.7597,54.8543,17868.5386
2011-05-31 10:35:00,110.17,110.18,110.05,110.07,15847.691980429694,54.8543,54.8592,54.7945,54.8045,15847.692
2011-05-31 10:40:00,110.08,110.17,110.08,110.17,12231.440119123588,54.8094,54.8543,54.8094,54.8543,12231.4401
2011-05-31 10:45:00,110.17,110.37,110.17,110.28,16166.773027015526,54.8543,54.9538,54.8543,54.909,16166.773
2011-05-31 10:50:00,110.26,110.29,110.17,110.23,15954.052329291637,54.8991,54.914,54.8543,54.8841,15954.0523
2011-05-31 10:55:00,110.23,110.3,110.23,110.28,11486.91767708998,54.8841,54.919,54.8841,54.909,11486.9177
2011-05-31 11:00:00,110.25,110.31,110.19,110.31,13933.205700914696,54.8941,54.924,54.8642,54.924,13933.2057
2011-05-31 11:05:00,110.29,110.43,110.24,110.38,30631.780472239945,54.914,54.9837,54.8891,54.9588,30631.7805
2011-05-31 11:10:00,110.37,110.43,110.34,110.43,7870.665815783875,54.9538,54.9837,54.9389,54.9837,7870.6658
2011-05-31 11:15:00,110.43,110.43,110.34,110.42,6594.341629440543,54.9837,54.9837,54.9389,54.9787,6594.3416
2011-05-31 11:20:00,110.42,110.46,110.4,110.44,6913.422676026376,54.9787,54.9987,54.9688,54.9887,6913.4227
2011-05-31 11:25:00,110.44,110.52,110.39,110.51,33716.23058923633,54.9887,55.0285,54.9638,55.0235,33716.2306
2011-05-31 11:30:00,110.5,110.79,110.5,110.79,22335.67326100829,55.0186,55.163,55.0186,55.163,22335.6733
2011-05-31 11:35:00,110.79,110.84,110.73,110.76,12656.881514571363,55.163,55.1879,55.1331,55.148,12656.8815
2011-05-31 11:40:00,110.76,110.76,110.69,110.7,11486.91767708998,55.148,55.148,55.1132,55.1182,11486.9177
2011-05-31 11:45:00,110.71,110.77,110.69,110.71,11805.998723675812,55.1231,55.153,55.1132,55.1231,11805.9987
2011-05-31 11:50:00,110.72,110.72,110.64,110.64,13720.485003190808,55.1281,55.1281,55.0883,55.0883,13720.485
2011-05-31 11:55:00,110.65,110.69,110.56,110.56,7657.945118059986,55.0933,55.1132,55.0484,55.0484,7657.9451
2011-05-31 12:00:00,110.57,110.62,110.38,110.62,14677.728142948306,55.0534,55.0783,54.9588,55.0783,14677.7281
2011-05-31 12:05:00,110.62,110.85,110.62,110.82,11912.359072537756,55.0783,55.1928,55.0783,55.1779,11912.3591
2011-05-31 12:10:00,110.81,110.81,110.62,110.62,7232.503722612209,55.1729,55.1729,55.0783,55.0783,7232.5037
2011-05-31 12:15:00,110.61,110.63,110.59,110.63,13188.683258881088,55.0733,55.0833,55.0634,55.0833,13188.6833
2011-05-31 12:20:00,110.64,110.68,110.61,110.63,9678.791746436927,55.0883,55.1082,55.0733,55.0833,9678.7917
2011-05-31 12:25:00,110.61,110.64,110.53,110.53,9785.15209529887,55.0733,55.0883,55.0335,55.0335,9785.1521
2011-05-31 12:30:00,110.53,110.53,110.25,110.28,16698.574771325246,55.0335,55.0335,54.8941,54.909,16698.5748
2011-05-31 12:35:00,110.29,110.45,110.29,110.45,5637.098489683045,54.914,54.9937,54.914,54.9937,5637.0985
2011-05-31 12:40:00,110.45,110.5,110.42,110.43,11167.836630504144,54.9937,55.0186,54.9787,54.9837,11167.8366
2011-05-31 12:45:00,110.45,110.52,110.43,110.43,7764.30546692193,54.9937,55.0285,54.9837,54.9837,7764.3055
2011-05-31 12:50:00,110.43,110.55,110.41,110.55,9040.62965326526,54.9837,55.0435,54.9738,55.0435,9040.6297
2011-05-31 12:55:00,110.55,110.64,110.55,110.6,10423.314188470536,55.0435,55.0883,55.0435,55.0684,10423.3142
2011-05-31 13:00:00,110.59,110.71,110.58,110.68,19357.58349287385,55.0634,55.1231,55.0584,55.1082,19357.5835
2011-05-31 13:05:00,110.67,110.72,110.67,110.7,12018.7194213997,55.1032,55.1281,55.1032,55.1182,12018.7194
2011-05-31 13:10:00,110.68,110.76,110.68,110.73,9678.791746436927,55.1082,55.148,55.1082,55.1331,9678.7917
2011-05-31 13:15:00,110.72,110.76,110.67,110.74,9040.62965326526,55.1281,55.148,55.1032,55.1381,9040.6297
2011-05-31 13:20:00,110.73,110.8,110.71,110.8,13614.124654328863,55.1331,55.1679,55.1231,55.1679,13614.1247
2011-05-31 13:25:00,110.78,110.79,110.74,110.76,9040.62965326526,55.158,55.163,55.1381,55.148,9040.6297
2011-05-31 13:30:00,110.75,110.75,110.67,110.68,12444.160816847478,55.143,55.143,55.1032,55.1082,12444.1608
2011-05-31 13:35:00,110.68,110.76,110.68,110.75,14358.647096362474,55.1082,55.148,55.1082,55.143,14358.6471
2011-05-31 13:40:00,110.75,110.79,110.74,110.78,8296.107211231652,55.143,55.163,55.1381,55.158,8296.1072
2011-05-31 13:45:00,110.81,110.83,110.76,110.8,9891.512444160817,55.1729,55.1829,55.148,55.1679,9891.5124
2011-05-31 13:50:00,110.8,110.86,110.7,110.7,13933.205700914696,55.1679,55.1978,55.1182,55.1182,13933.2057
2011-05-31 13:55:00,110.71,110.84,110.7,110.8,25101.042331418845,55.1231,55.1879,55.1182,55.1679,25101.0423
2011-05-31 14:00:00,110.79,110.8,110.75,110.75,12231.440119123588,55.163,55.1679,55.143,55.143,12231.4401
2011-05-31 14:05:00,110.75,110.8,110.73,110.79,21803.87151669857,55.143,55.1679,55.1331,55.163,21803.8715
2011-05-31 14:10:00,110.78,110.83,110.74,110.76,10636.034886194426,55.158,55.1829,55.1381,55.148,10636.0349
2011-05-31 14:15:00,110.76,110.84,110.7,110.79,20846.62837694108,55.148,55.1879,55.1182,55.163,20846.6284
2011-05-31 14:20:00,110.79,110.79,110.68,110.75,9785.15209529887,55.163,55.163,55.1082,55.143,9785.1521
2011-05-31 14:25:00,110.74,110.77,110.71,110.74,15741.33163156775,55.1381,55.153,55.1231,55.1381,15741.3316
2011-05-31 14:30:00,110.74,110.75,110.66,110.7,13826.845352052753,55.1381,55.143,55.0982,55.1182,13826.8454
2011-05-31 14:35:00,110.71,110.72,110.67,110.68,17124.016166773024,55.1231,55.1281,55.1032,55.1082,17124.0162
2011-05-31 14:40:00,110.69,110.86,110.65,110.82,22122.952563284405,55.1132,55.1978,55.0933,55.1779,22122.9526
2011-05-31 14:45:00,110.81,110.87,110.68,110.69,21697.511167836627,55.1729,55.2028,55.1082,55.1132,21697.5112
2011-05-31 14:50:00,110.69,110.88,110.68,110.88,30738.14082110189,55.1132,55.2078,55.1082,55.2078,30738.1408
2011-05-31 14:55:00,110.9,111.03,110.87,111.03,24143.799191661343,55.2177,55.2825,55.2028,55.2825,24143.7992
2011-05-31 15:00:00,111.02,111.04,110.96,111.0,19889.38523718357,55.2775,55.2874,55.2476,55.2675,19889.3852
2011-05-31 15:05:00,111.0,111.01,110.92,110.92,13933.205700914696,55.2675,55.2725,55.2277,55.2277,13933.2057
2011-05-31 15:10:00,110.92,110.94,110.85,110.86,24250.159540523287,55.2277,55.2376,55.1928,55.1978,24250.1595
2011-05-31 15:15:00,110.86,110.9,110.84,110.9,12975.9625611572,55.1978,55.2177,55.1879,55.2177,12975.9626
2011-05-31 15:20:00,110.9,110.93,110.88,110.92,52967.45373324824,55.2177,55.2327,55.2078,55.2277,52967.4537
2011-05-31 15:25:00,110.92,111.0,110.92,110.96,32865.34779834077,55.2277,55.2675,55.2277,55.2476,32865.3478
2011-05-31 15:30:00,110.97,111.01,110.94,110.98,72431.39757498403,55.2526,55.2725,55.2376,55.2576,72431.3976
2011-05-31 15:35:00,110.98,110.99,110.92,110.94,19357.58349287385,55.2576,55.2625,55.2277,55.2376,19357.5835
2011-05-31 15:40:00,110.94,110.98,110.91,110.92,69878.74920229737,55.2376,55.2576,55.2227,55.2277,69878.7492
2011-05-31 15:45:00,110.92,111.01,110.92,110.98,132418.6343331206,55.2277,55.2725,55.2277,55.2576,132418.6343
2011-05-31 15:50:00,110.99,111.02,110.92,110.96,58072.75047862156,55.2625,55.2775,55.2277,55.2476,58072.7505
2011-05-31 15:55:00,110.96,111.04,110.92,111.03,204743.67155924268,55.2476,55.2874,55.2277,55.2825,204743.6716
2011-06-01 09:30:00,110.92,110.92,110.42,110.62,54243.777919591565,55.2277,55.2277,54.9787,55.0783,54243.7779
2011-06-01 09:35:00,110.62,110.63,110.34,110.44,35311.63582216549,55.0783,55.0833,54.9389,54.9887,35311.6358
2011-06-01 09:40:00,110.45,110.52,110.34,110.38,23399.276749627734,54.9937,55.0285,54.9389,54.9588,23399.2767
2011-06-01 09:45:00,110.38,110.42,110.18,110.18,18293.98000425441,54.9588,54.9787,54.8592,54.8592,18293.98
2011-06-01 09:50:00,110.19,110.44,110.13,110.44,28504.57349500106,54.8642,54.9887,54.8343,54.9887,28504.5735
2011-06-01 09:55:00,110.44,110.49,110.38,110.45,13826.845352052753,54.9887,55.0136,54.9588,54.9937,13826.8454
2011-06-01 10:00:00,110.45,110.46,109.91,110.16,35843.437566475215,54.9937,54.9987,54.7248,54.8493,35843.4376
2011-06-01 10:05:00,110.15,110.37,110.13,110.14,33928.95128696022,54.8443,54.9538,54.8343,54.8393,33928.9513
2011-06-01 10:10:00,110.11,110.15,109.82,109.88,45841.31035949797,54.8244,54.8443,54.68,54.7099,45841.3104
2011-06-01 10:15:00,109.92,110.03,109.81,109.99,40629.65326526271,54.7298,54.7846,54.675,54.7646,40629.6533
2011-06-01 10:20:00,109.99,110.03,109.95,110.0,42225.058498191866,54.7646,54.7846,54.7447,54.7696,42225.0585
2011-06-01 10:25:00,109.98,110.03,109.81,109.82,20740.26802807913,54.7597,54.7846,54.675,54.68,20740.268
2011-06-01 10:30:00,109.82,109.88,109.49,109.49,18293.98000425441,54.68,54.7099,54.5157,54.5157,18293.98
2011-06-01 10:35:00,109.51,109.66,109.38,109.38,27866.411401829395,54.5256,54.6003,54.4609,54.4609,27866.4114
2011-06-01 10:40:00,109.4,109.42,109.13,109.19,24994.6819825569,54.4709,54.4808,54.3364,54.3663,24994.682
2011-06-01 10:45:00,109.2,109.24,109.03,109.03,28717.29419272495,54.3713,54.3912,54.2866,54.2866,28717.2942
2011-06-01 10:50:00,109.03,109.26,108.93,109.24,39778.77047436715,54.2866,54.4012,54.2369,54.3912,39778.7705
2011-06-01 10:55:00,109.2,109.51,109.17,109.5,21272.06977238885,54.3713,54.5256,54.3564,54.5207,21272.0698
2011-06-01 11:00:00,109.51,109.55,109.4,109.45,27121.888959795782,54.5256,54.5456,54.4709,54.4958,27121.889
2011-06-01 11:05:00,109.43,109.51,109.35,109.37,21697.511167836627,54.4858,54.5256,54.446,54.4559,21697.5112
2011-06-01 11:10:00,109.35,109.38,109.17,109.17,14465.007445224415,54.446,54.4609,54.3564,54.3564,14465.0074
2011-06-01 11:15:00,109.18,109.19,109.12,109.17,25313.76302914273,54.3613,54.3663,54.3315,54.3564,25313.763
2011-06-01 11:20:00,109.17,109.33,109.17,109.28,9146.990002127206,54.3564,54.436,54.3564,54.4111,9146.99
2011-06-01 11:25:00,109.28,109.42,109.28,109.42,11805.998723675812,54.4111,54.4808,54.4111,54.4808,11805.9987
2011-06-01 11:30:00,109.42,109.46,109.19,109.25,15634.971282705805,54.4808,54.5007,54.3663,54.3962,15634.9713
2011-06-01 11:35:00,109.23,109.24,109.05,109.13,15315.890236119973,54.3862,54.3912,54.2966,54.3364,15315.8902
2011-06-01 11:40:00,109.14,109.22,109.1,109.13,6594.341629440543,54.3414,54.3813,54.3215,54.3364,6594.3416
2011-06-01 11:45:00,109.13,109.19,109.02,109.11,11167.836630504144,54.3364,54.3663,54.2817,54.3265,11167.8366
2011-06-01 11:50:00,109.13,109.14,109.04,109.05,14890.448840672196,54.3364,54.3414,54.2916,54.2966,14890.4488
2011-06-01 11:55:00,109.06,109.11,109.03,109.03,13507.76430546692,54.3016,54.3265,54.2866,54.2866,13507.7643
2011-06-01 12:00:00,109.03,109.22,109.03,109.17,12125.079770261644,54.2866,54.3813,54.2866,54.3564,12125.0798
2011-06-01 12:05:00,109.14,109.14,108.85,108.87,24462.880238247177,54.3414,54.3414,54.197,54.207,24462.8802
2011-06-01 12:10:00,108.86,108.86,108.62,108.66,26696.447564348007,54.202,54.202,54.0825,54.1024,26696.4476
2011-06-01 12:15:00,108.66,108.76,108.56,108.57,15422.250584981915,54.1024,54.1522,54.0526,54.0576,15422.2506
2011-06-01 12:20:00,108.58,108.9,108.5,108.88,24462.880238247177,54.0626,54.2219,54.0228,54.212,24462.8802
2011-06-01 12:25:00,108.87,108.91,108.78,108.85,8189.746862369707,54.207,54.2269,54.1622,54.197,8189.7469
2011-06-01 12:30:00,108.84,109.04,108.84,109.0,9146.990002127206,54.192,54.2916,54.192,54.2717,9146.99
2011-06-01 12:35:00,108.99,109.24,108.97,109.19,23824.718145075512,54.2667,54.3912,54.2568,54.3663,23824.7181
2011-06-01 12:40:00,109.2,109.21,108.78,108.8,34779.83407785577,54.3713,54.3763,54.1622,54.1721,34779.8341
2011-06-01 12:45:00,108.8,108.86,108.69,108.75,14571.367794086362,54.1721,54.202,54.1174,54.1472,14571.3678
2011-06-01 12:50:00,108.72,108.84,108.72,108.77,10104.233141884704,54.1323,54.192,54.1323,54.1572,10104.2331
2011-06-01 12:55:00,108.75,108.77,108.61,108.66,10423.314188470536,54.1472,54.1572,54.0775,54.1024,10423.3142
2011-06-01 13:00:00,108.66,108.79,108.66,108.72,10636.034886194426,54.1024,54.1672,54.1024,54.1323,10636.0349
2011-06-01 13:05:00,108.68,108.68,108.49,108.54,9040.62965326526,54.1124,54.1124,54.0178,54.0427,9040.6297
2011-06-01 13:10:00,108.53,108.53,108.3,108.32,20952.988725803018,54.0377,54.0377,53.9232,53.9331,20952.9887
2011-06-01 13:15:00,108.31,108.46,108.25,108.41,16379.493724739414,53.9282,54.0028,53.8983,53.9779,16379.4937
2011-06-01 13:20:00,108.39,108.4,108.17,108.26,32652.627100616886,53.968,53.973,53.8584,53.9033,32652.6271
2011-06-01 13:25:00,108.26,108.26,108.02,108.21,33609.87024037438,53.9033,53.9033,53.7838,53.8784,33609.8702
2011-06-01 13:30:00,108.23,108.25,108.14,108.23,24888.321633694955,53.8883,53.8983,53.8435,53.8883,24888.3216
2011-06-01 13:35:00,108.24,108.32,108.2,108.28,21378.4301212508,53.8933,53.9331,53.8734,53.9132,21378.4301
2011-06-01 13:40:00,108.27,108.3,108.23,108.3,19783.02488832163,53.9082,53.9232,53.8883,53.9232,19783.0249
2011-06-01 13:45:00,108.31,108.33,108.24,108.24,14145.926398638583,53.9282,53.9381,53.8933,53.8933,14145.9264
2011-06-01 13:50:00,108.25,108.38,108.24,108.35,10423.314188470536,53.8983,53.963,53.8933,53.9481,10423.3142
2011-06-01 13:55:00,108.37,108.59,108.35,108.57,6062.539885130822,53.958,54.0676,53.9481,54.0576,6062.5399
2011-06-01 14:00:00,108.56,108.61,108.47,108.59,26058.285471176343,54.0526,54.0775,54.0078,54.0676,26058.2855
2011-06-01 14:05:00,108.6,108.63,108.56,108.58,10955.115932780258,54.0725,54.0875,54.0526,54.0626,10955.1159
2011-06-01 14:10:00,108.57,108.65,108.32,108.4,13933.205700914696,54.0576,54.0974,53.9331,53.973,13933.2057
2011-06-01 14:15:00,108.42,108.47,108.3,108.47,12337.800467985531,53.9829,54.0078,53.9232,54.0078,12337.8005
2011-06-01 14:20:00,108.48,108.54,108.39,108.39,10104.233141884704,54.0128,54.0427,53.968,53.968,10104.2331
2011-06-01 14:25:00,108.4,108.4,108.3,108.34,6700.701978302488,53.973,53.973,53.9232,53.9431,6700.702
2011-06-01 14:30:00,108.31,108.32,108.18,108.18,24994.6819825569,53.9282,53.9331,53.8634,53.8634,24994.682
2011-06-01 14:35:00,108.2,108.42,108.18,108.4,16485.85407360136,53.8734,53.9829,53.8634,53.973,16485.8541
2011-06-01 14:40:00,108.41,108.44,108.24,108.26,15741.33163156775,53.9779,53.9929,53.8933,53.9033,15741.3316
2011-06-01 14:45:00,108.27,108.29,108.14,108.25,26377.366517762173,53.9082,53.9182,53.8435,53.8983,26377.3665
2011-06-01 14:50:00,108.24,108.47,108.21,108.44,17336.736864496914,53.8933,54.0078,53.8784,53.9929,17336.7369
2011-06-01 14:55:00,108.49,108.53,108.41,108.52,12763.24186343331,54.0178,54.0377,53.9779,54.0327,12763.2419
2011-06-01 15:00:00,108.51,108.52,108.32,108.43,16804.93512018719,54.0277,54.0327,53.9331,53.9879,16804.9351
2011-06-01 15:05:00,108.43,108.69,108.42,108.63,34354.39268240799,53.9879,54.1174,53.9829,54.0875,34354.3927
2011-06-01 15:10:00,108.57,108.63,108.48,108.49,23611.997447351623,54.0576,54.0875,54.0128,54.0178,23611.9974
2011-06-01 15:15:00,108.5,108.52,108.41,108.49,23399.276749627734,54.0228,54.0327,53.9779,54.0178,23399.2767
2011-06-01 15:20:00,108.5,108.53,108.42,108.44,32120.825356307163,54.0228,54.0377,53.9829,53.9929,32120.8254
2011-06-01 15:25:00,108.43,108.59,108.4,108.59,29993.61837906828,53.9879,54.0676,53.973,54.0676,29993.6184
2011-06-01 15:30:00,108.56,108.67,108.54,108.66,30419.059774516056,54.0526,54.1074,54.0427,54.1024,30419.0598
2011-06-01 15:35:00,108.65,108.66,108.56,108.59,20952.988725803018,54.0974,54.1024,54.0526,54.0676,20952.9887
2011-06-01 15:40:00,108.58,108.61,108.4,108.41,68496.0646670921,54.0626,54.0775,53.973,53.9779,68496.0647
2011-06-01 15:45:00,108.4,108.44,108.2,108.31,147840.8849181025,53.973,53.9929,53.8734,53.9282,147840.8849
2011-06-01 15:50:00,108.29,108.51,108.23,108.51,118485.42863220588,53.9182,54.0277,53.8883,54.0277,118485.4286
2011-06-01 15:55:00,108.52,108.52,108.3,108.4,262284.6202935545,54.0327,54.0327,53.9232,53.973,262284.6203
2011-06-02 09:30:00,108.3,109.06,108.3,109.06,24888.321633694955,53.9232,54.3016,53.9232,54.3016,24888.3216
2011-06-02 09:35:00,109.13,109.31,108.76,108.76,52222.93129121463,54.3364,54.4261,54.1522,54.1522,52222.9313
2011-06-02 09:40:00,108.75,108.76,108.17,108.3,16166.773027015526,54.1472,54.1522,53.8584,53.9232,16166.773
2011-06-02 09:45:00,108.25,108.8,108.02,108.23,48074.8776855988,53.8983,54.1721,53.7838,53.8883,48074.8777
2011-06-02 09:50:00,108.19,108.41,108.15,108.23,16166.773027015526,53.8684,53.9779,53.8485,53.8883,16166.773
2011-06-02 09:55:00,108.18,108.61,108.18,108.5,21803.87151669857,53.8634,54.0775,53.8634,54.0228,21803.8715
2011-06-02 10:00:00,108.51,108.77,108.47,108.75,29036.37523931078,54.0277,54.1572,54.0078,54.1472,29036.3752
2011-06-02 10:05:00,108.83,108.83,108.62,108.65,19889.38523718357,54.1871,54.1871,54.0825,54.0974,19889.3852
2011-06-02 10:10:00,108.69,108.88,108.67,108.72,20314.82663263136,54.1174,54.212,54.1074,54.1323,20314.8266
2011-06-02 10:15:00,108.66,108.87,108.59,108.78,9146.990002127206,54.1024,54.207,54.0676,54.1622,9146.99
2011-06-02 10:20:00,108.77,108.78,108.6,108.62,17762.17825994469,54.1572,54.1622,54.0725,54.0825,17762.1783
2011-06-02 10:25:00,108.57,108.76,108.52,108.72,17230.37651563497,54.0576,54.1522,54.0327,54.1323,17230.3765
2011-06-02 10:30:00,108.74,108.85,108.56,108.8,17443.09721335886,54.1423,54.197,54.0526,54.1721,17443.0972
2011-06-02 10:35:00,108.82,108.86,108.69,108.76,11167.836630504144,54.1821,54.202,54.1174,54.1522,11167.8366
2011-06-02 10:40:00,108.76,108.96,108.67,108.73,13720.485003190808,54.1522,54.2518,54.1074,54.1373,13720.485
2011-06-02 10:45:00,108.72,108.72,108.55,108.56,12231.440119123588,54.1323,54.1323,54.0477,54.0526,12231.4401
2011-06-02 10:50:00,108.55,108.55,108.32,108.46,11061.476281642204,54.0477,54.0477,53.9331,54.0028,11061.4763
2011-06-02 10:55:00,108.46,108.49,108.39,108.4,5318.017443097213,54.0028,54.0178,53.968,53.973,5318.0174
2011-06-02 11:00:00,108.38,108.59,108.33,108.58,12231.440119123588,53.963,54.0676,53.9381,54.0626,12231.4401
2011-06-02 11:05:00,108.59,108.6,108.42,108.47,12444.160816847478,54.0676,54.0725,53.9829,54.0078,12444.1608
2011-06-02 11:10:00,108.45,108.52,108.43,108.49,16273.13337587747,53.9979,54.0327,53.9879,54.0178,16273.1334
2011-06-02 11:15:00,108.49,108.57,108.49,108.56,12550.521165709422,54.0178,54.0576,54.0178,54.0526,12550.5212
2011-06-02 11:20:00,108.56,108.64,108.41,108.55,15634.971282705805,54.0526,54.0925,53.9779,54.0477,15634.9713
2011-06-02 11:25:00,108.52,108.53,108.32,108.36,6381.620931716655,54.0327,54.0377,53.9331,53.9531,6381.6209
2011-06-02 11:30:00,108.36,108.41,108.05,108.09,10742.395235056369,53.9531,53.9779,53.7987,53.8186,10742.3952
2011-06-02 11:35:00,108.09,108.24,107.96,107.97,12231.440119123588,53.8186,53.8933,53.7539,53.7589,12231.4401
2011-06-02 11:40:00,107.99,108.23,107.99,108.14,23292.91640076579,53.7688,53.8883,53.7688,53.8435,23292.9164
2011-06-02 11:45:00,108.13,108.21,107.9,108.09,27547.33035524356,53.8385,53.8784,53.724,53.8186,27547.3304
2011-06-02 11:50:00,108.09,108.19,107.98,108.11,15634.971282705805,53.8186,53.8684,53.7638,53.8286,15634.9713
2011-06-02 11:55:00,108.11,108.16,108.08,108.09,10423.314188470536,53.8286,53.8535,53.8136,53.8186,10423.3142
2011-06-02 12:00:00,108.1,108.1,107.99,107.99,15634.971282705805,53.8236,53.8236,53.7688,53.7688,15634.9713
2011-06-02 12:05:00,107.99,108.0,107.8,107.81,10210.593490746647,53.7688,53.7738,53.6742,53.6792,10210.5935
2011-06-02 12:10:00,107.79,107.87,107.76,107.85,8934.269304403317,53.6692,53.7091,53.6543,53.6991,8934.2693
2011-06-02 12:15:00,107.87,108.12,107.85,108.09,14571.367794086362,53.7091,53.8336,53.6991,53.8186,14571.3678
2011-06-02 12:20:00,108.1,108.15,108.08,108.13,16485.85407360136,53.8236,53.8485,53.8136,53.8385,16485.8541
2011-06-02 12:25:00,108.12,108.23,108.09,108.23,20102.105934907464,53.8336,53.8883,53.8186,53.8883,20102.1059
2011-06-02 12:30:00,108.23,108.23,108.1,108.13,8827.908955541372,53.8883,53.8883,53.8236,53.8385,8827.909
2011-06-02 12:35:00,108.14,108.15,107.99,108.09,13082.322910019142,53.8435,53.8485,53.7688,53.8186,13082.3229
2011-06-02 12:40:00,108.08,108.2,108.04,108.18,12337.800467985531,53.8136,53.8734,53.7937,53.8634,12337.8005
2011-06-02 12:45:00,108.18,108.31,108.09,108.3,16379.493724739414,53.8634,53.9282,53.8186,53.9232,16379.4937
2011-06-02 12:50:00,108.3,108.56,108.3,108.51,8615.188257817485,53.9232,54.0526,53.9232,54.0277,8615.1883
2011-06-02 12:55:00,108.49,108.5,108.41,108.41,12869.602212295256,54.0178,54.0228,53.9779,53.9779,12869.6022
2011-06-02 13:00:00,108.41,108.53,108.4,108.52,15634.971282705805,53.9779,54.0377,53.973,54.0327,15634.9713
2011-06-02 13:05:00,108.52,108.65,108.5,108.51,10848.755583918311,54.0327,54.0974,54.0228,54.0277,10848.7556
2011-06-02 13:10:00,108.51,108.51,108.41,108.42,5743.45883854499,54.0277,54.0277,53.9779,53.9829,5743.4588
2011-06-02 13:15:00,108.42,108.56,108.42,108.53,7232.503722612209,53.9829,54.0526,53.9829,54.0377,7232.5037
2011-06-02 13:20:00,108.53,108.62,108.53,108.53,3935.332907891937,54.0377,54.0825,54.0377,54.0377,3935.3329
2011-06-02 13:25:00,108.52,108.69,108.51,108.61,8083.386513507763,54.0327,54.1174,54.0277,54.0775,8083.3865
2011-06-02 13:30:00,108.6,108.65,108.39,108.46,16273.13337587747,54.0725,54.0974,53.968,54.0028,16273.1334
2011-06-02 13:35:00,108.45,108.48,108.37,108.37,6487.9812805786,53.9979,54.0128,53.958,53.958,6487.9813
2011-06-02 13:40:00,108.38,108.53,108.36,108.51,9040.62965326526,53.963,54.0377,53.9531,54.0277,9040.6297
2011-06-02 13:45:00,108.51,108.53,108.44,108.46,7445.224420336098,54.0277,54.0377,53.9929,54.0028,7445.2244
2011-06-02 13:50:00,108.44,108.44,108.31,108.42,12975.9625611572,53.9929,53.9929,53.9282,53.9829,12975.9626
2011-06-02 13:55:00,108.41,108.63,108.38,108.6,17443.09721335886,53.9779,54.0875,53.963,54.0725,17443.0972
2011-06-02 14:00:00,108.6,108.64,108.51,108.52,6168.900233992767,54.0725,54.0925,54.0277,54.0327,6168.9002
2011-06-02 14:05:00,108.51,108.53,108.41,108.45,17124.016166773024,54.0277,54.0377,53.9779,53.9979,17124.0162
2011-06-02 14:10:00,108.45,108.62,108.44,108.62,13188.683258881088,53.9979,54.0825,53.9929,54.0825,13188.6833
2011-06-02 14:15:00,108.61,108.68,108.42,108.5,33716.23058923633,54.0775,54.1124,53.9829,54.0228,33716.2306
2011-06-02 14:20:00,108.49,108.55,108.36,108.45,29142.735588172724,54.0178,54.0477,53.9531,53.9979,29142.7356
2011-06-02 14:25:00,108.42,108.55,108.41,108.45,13933.205700914696,53.9829,54.0477,53.9779,53.9979,13933.2057
2011-06-02 14:30:00,108.45,108.56,108.41,108.55,11486.91767708998,53.9979,54.0526,53.9779,54.0477,11486.9177
2011-06-02 14:35:00,108.54,108.54,108.42,108.43,11061.476281642204,54.0427,54.0427,53.9829,53.9879,11061.4763
2011-06-02 14:40:00,108.42,108.52,108.4,108.41,12018.7194213997,53.9829,54.0327,53.973,53.9779,12018.7194
2011-06-02 14:45:00,108.4,108.58,108.35,108.54,10104.233141884704,53.973,54.0626,53.9481,54.0427,10104.2331
2011-06-02 14:50:00,108.54,108.6,108.54,108.58,9572.431397574985,54.0427,54.0725,54.0427,54.0626,9572.4314
2011-06-02 14:55:00,108.58,108.62,108.5,108.56,12975.9625611572,54.0626,54.0825,54.0228,54.0526,12975.9626
2011-06-02 15:00:00,108.56,108.58,108.42,108.46,35524.35651988938,54.0526,54.0626,53.9829,54.0028,35524.3565
2011-06-02 15:05:00,108.46,108.52,108.3,108.32,29568.176983620506,54.0028,54.0327,53.9232,53.9331,29568.177
2011-06-02 15:10:00,108.35,108.35,108.28,108.3,15847.691980429694,53.9481,53.9481,53.9132,53.9232,15847.692
2011-06-02 15:15:00,108.29,108.32,108.2,108.24,13933.205700914696,53.9182,53.9331,53.8734,53.8933,13933.2057
2011-06-02 15:20:00,108.22,108.3,108.2,108.22,23292.91640076579,53.8833,53.9232,53.8734,53.8833,23292.9164
2011-06-02 15:25:00,108.21,108.21,108.06,108.12,28079.13209955328,53.8784,53.8784,53.8037,53.8336,28079.1321
2011-06-02 15:30:00,108.11,108.19,108.09,108.12,29036.37523931078,53.8286,53.8684,53.8186,53.8336,29036.3752
2011-06-02 15:35:00,108.12,108.14,107.99,108.01,17974.898957668578,53.8336,53.8435,53.7688,53.7788,17974.899
2011-06-02 15:40:00,108.01,108.16,108.01,108.16,37119.761752818544,53.7788,53.8535,53.7788,53.8535,37119.7618
2011-06-02 15:45:00,108.15,108.16,107.78,107.81,76473.09083173792,53.8485,53.8535,53.6643,53.6792,76473.0908
2011-06-02 15:50:00,107.8,107.86,107.75,107.78,60306.31780472239,53.6742,53.7041,53.6493,53.6643,60306.3178
2011-06-02 15:55:00,107.78,107.79,107.58,107.6,184960.64667092104,53.6643,53.6692,53.5647,53.5746,184960.6467
2011-06-03 09:30:00,106.32,107.18,106.32,107.01,32014.46500744522,52.9373,53.3655,52.9373,53.2809,32014.465
2011-06-03 09:35:00,107.01,107.43,106.87,107.26,114869.1767708998,53.2809,53.49,53.2112,53.4054,114869.1768
2011-06-03 09:40:00,107.25,107.3,107.07,107.21,25739.20442459051,53.4004,53.4253,53.3108,53.3805,25739.2044
2011-06-03 09:45:00,107.19,107.44,107.13,107.15,27547.33035524356,53.3705,53.495,53.3406,53.3506,27547.3304
2011-06-03 09:50:00,107.15,107.33,107.0,107.07,15103.169538396083,53.3506,53.4402,53.2759,53.3108,15103.1695
2011-06-03 09:55:00,107.08,107.54,107.03,107.46,19463.9438417358,53.3157,53.5448,53.2908,53.5049,19463.9438
2011-06-03 10:00:00,107.56,107.75,107.33,107.33,19783.02488832163,53.5547,53.6493,53.4402,53.4402,19783.0249
2011-06-03 10:05:00,107.33,107.33,107.04,107.18,22973.83535417996,53.4402,53.4402,53.2958,53.3655,22973.8354
2011-06-03 10:10:00,107.24,107.61,107.24,107.34,21697.511167836627,53.3954,53.5796,53.3954,53.4452,21697.5112
2011-06-03 10:15:00,107.35,107.44,107.21,107.27,19995.74558604552,53.4502,53.495,53.3805,53.4103,19995.7456
2011-06-03 10:20:00,107.27,107.33,107.25,107.26,17017.65581791108,53.4103,53.4402,53.4004,53.4054,17017.6558
2011-06-03 10:25:00,107.26,107.82,107.25,107.82,14784.088491810253,53.4054,53.6842,53.4004,53.6842,14784.0885
2011-06-03 10:30:00,107.82,108.12,107.82,108.11,32120.825356307163,53.6842,53.8336,53.6842,53.8286,32120.8254
2011-06-03 10:35:00,108.11,108.24,107.88,107.98,22548.39395873218,53.8286,53.8933,53.7141,53.7638,22548.394
2011-06-03 10:40:00,107.97,108.3,107.97,108.25,20314.82663263136,53.7589,53.9232,53.7589,53.8983,20314.8266
2011-06-03 10:45:00,108.25,108.64,108.24,108.54,33078.06849606466,53.8983,54.0925,53.8933,54.0427,33078.0685
2011-06-03 10:50:00,108.5,108.57,108.28,108.32,17336.736864496914,54.0228,54.0576,53.9132,53.9331,17336.7369
2011-06-03 10:55:00,108.34,108.49,108.31,108.44,11805.998723675812,53.9431,54.0178,53.9282,53.9929,11805.9987
2011-06-03 11:00:00,108.43,108.5,108.4,108.46,12231.440119123588,53.9879,54.0228,53.973,54.0028,12231.4401
2011-06-03 11:05:00,108.45,108.45,108.04,108.15,13295.043607743031,53.9979,53.9979,53.7937,53.8485,13295.0436
2011-06-03 11:10:00,108.15,108.27,108.08,108.27,14996.80918953414,53.8485,53.9082,53.8136,53.9082,14996.8092
2011-06-03 11:15:00,108.26,108.3,107.9,108.01,19357.58349287385,53.9033,53.9232,53.724,53.7788,19357.5835
2011-06-03 11:20:00,107.98,108.29,107.98,108.25,19676.664539459685,53.7638,53.9182,53.7638,53.8983,19676.6645
2011-06-03 11:25:00,108.25,108.3,108.19,108.26,16273.13337587747,53.8983,53.9232,53.8684,53.9033,16273.1334
2011-06-03 11:30:00,108.26,108.38,108.23,108.26,9997.87279302276,53.9033,53.963,53.8883,53.9033,9997.8728
2011-06-03 11:35:00,108.26,108.32,108.17,108.22,13507.76430546692,53.9033,53.9331,53.8584,53.8833,13507.7643
2011-06-03 11:40:00,108.19,108.37,108.15,108.37,14145.926398638583,53.8684,53.958,53.8485,53.958,14145.9264
2011-06-03 11:45:00,108.35,108.35,108.26,108.34,8615.188257817485,53.9481,53.9481,53.9033,53.9431,8615.1883
2011-06-03 11:50:00,108.33,108.38,108.26,108.3,8615.188257817485,53.9381,53.963,53.9033,53.9232,8615.1883
2011-06-03 11:55:00,108.33,108.45,108.3,108.34,11167.836630504144,53.9381,53.9979,53.9232,53.9431,11167.8366
2011-06-03 12:00:00,108.37,108.52,108.34,108.36,9678.791746436927,53.958,54.0327,53.9431,53.9531,9678.7917
2011-06-03 12:05:00,108.34,108.37,108.22,108.23,6487.9812805786,53.9431,53.958,53.8833,53.8883,6487.9813
2011-06-03 12:10:00,108.22,108.32,108.18,108.26,8721.54860667943,53.8833,53.9331,53.8634,53.9033,8721.5486
2011-06-03 12:15:00,108.27,108.44,108.25,108.42,6487.9812805786,53.9082,53.9929,53.8983,53.9829,6487.9813
2011-06-03 12:20:00,108.43,108.52,108.35,108.51,6487.9812805786,53.9879,54.0327,53.9481,54.0277,6487.9813
2011-06-03 12:25:00,108.51,108.6,108.5,108.55,5637.098489683045,54.0277,54.0725,54.0228,54.0477,5637.0985
2011-06-03 12:30:00,108.56,108.72,108.56,108.72,6913.422676026376,54.0526,54.1323,54.0526,54.1323,6913.4227
2011-06-03 12:35:00,108.7,108.91,108.64,108.89,12550.521165709422,54.1223,54.2269,54.0925,54.2169,12550.5212
2011-06-03 12:40:00,108.88,109.03,108.88,109.03,13295.043607743031,54.212,54.2866,54.212,54.2866,13295.0436
2011-06-03 12:45:00,109.03,109.18,109.03,109.12,25632.844075728564,54.2866,54.3613,54.2866,54.3315,25632.8441
2011-06-03 12:50:00,109.1,109.14,109.01,109.03,12763.24186343331,54.3215,54.3414,54.2767,54.2866,12763.2419
2011-06-03 12:55:00,109.01,109.04,108.94,108.97,12550.521165709422,54.2767,54.2916,54.2418,54.2568,12550.5212
2011-06-03 13:00:00,108.94,108.96,108.84,108.88,14571.367794086362,54.2418,54.2518,54.192,54.212,14571.3678
2011-06-03 13:05:00,108.89,108.95,108.85,108.87,9572.431397574985,54.2169,54.2468,54.197,54.207,9572.4314
2011-06-03 13:10:00,108.86,108.86,108.79,108.83,4786.215698787491,54.202,54.202,54.1672,54.1871,4786.2157
2011-06-03 13:15:00,108.82,108.87,108.8,108.82,6487.9812805786,54.1821,54.207,54.1721,54.1821,6487.9813
2011-06-03 13:20:00,108.83,108.85,108.73,108.83,7977.026164645818,54.1871,54.197,54.1373,54.1871,7977.0262
2011-06-03 13:25:00,108.82,108.83,108.72,108.75,7338.864071474153,54.1821,54.1871,54.1323,54.1472,7338.8641
2011-06-03 13:30:00,108.75,108.86,108.73,108.86,12550.521165709422,54.1472,54.202,54.1373,54.202,12550.5212
2011-06-03 13:35:00,108.84,108.87,108.78,108.79,14465.007445224415,54.192,54.207,54.1622,54.1672,14465.0074
2011-06-03 13:40:00,108.8,108.88,108.78,108.82,16379.493724739414,54.1721,54.212,54.1622,54.1821,16379.4937
2011-06-03 13:45:00,108.83,108.86,108.8,108.8,11805.998723675812,54.1871,54.202,54.1721,54.1721,11805.9987
2011-06-03 13:50:00,108.81,108.85,108.79,108.84,10423.314188470536,54.1771,54.197,54.1672,54.192,10423.3142
2011-06-03 13:55:00,108.85,108.86,108.64,108.68,9040.62965326526,54.197,54.202,54.0925,54.1124,9040.6297
2011-06-03 14:00:00,108.7,108.71,108.54,108.71,9466.071048713038,54.1223,54.1273,54.0427,54.1273,9466.071
2011-06-03 14:05:00,108.71,108.72,108.59,108.59,7232.503722612209,54.1273,54.1323,54.0676,54.0676,7232.5037
2011-06-03 14:10:00,108.57,108.62,108.43,108.52,9891.512444160817,54.0576,54.0825,53.9879,54.0327,9891.5124
2011-06-03 14:15:00,108.53,108.61,108.5,108.6,8083.386513507763,54.0377,54.0775,54.0228,54.0725,8083.3865
2011-06-03 14:20:00,108.6,108.67,108.52,108.53,9785.15209529887,54.0725,54.1074,54.0327,54.0377,9785.1521
2011-06-03 14:25:00,108.54,108.68,108.54,108.61,8402.467560093595,54.0427,54.1124,54.0427,54.0775,8402.4676
2011-06-03 14:30:00,108.59,108.69,108.57,108.67,26164.645820038284,54.0676,54.1174,54.0576,54.1074,26164.6458
2011-06-03 14:35:00,108.66,108.74,108.56,108.63,14571.367794086362,54.1024,54.1423,54.0526,54.0875,14571.3678
2011-06-03 14:40:00,108.64,108.83,108.61,108.82,17655.817911082744,54.0925,54.1871,54.0775,54.1821,17655.8179
2011-06-03 14:45:00,108.81,108.85,108.7,108.73,14677.728142948306,54.1771,54.197,54.1223,54.1373,14677.7281
2011-06-03 14:50:00,108.75,108.85,108.72,108.76,13933.205700914696,54.1472,54.197,54.1323,54.1522,13933.2057
2011-06-03 14:55:00,108.75,108.77,108.5,108.52,12444.160816847478,54.1472,54.1572,54.0228,54.0327,12444.1608
2011-06-03 15:00:00,108.51,108.51,108.32,108.39,20952.988725803018,54.0277,54.0277,53.9331,53.968,20952.9887
2011-06-03 15:05:00,108.37,108.38,108.24,108.24,37119.761752818544,53.958,53.963,53.8933,53.8933,37119.7618
2011-06-03 15:10:00,108.23,108.26,108.12,108.19,19357.58349287385,53.8883,53.9033,53.8336,53.8684,19357.5835
2011-06-03 15:15:00,108.19,108.32,108.19,108.29,18506.700701978298,53.8684,53.9331,53.8684,53.9182,18506.7007
2011-06-03 15:20:00,108.3,108.42,108.26,108.41,20527.54733035524,53.9232,53.9829,53.9033,53.9779,20527.5473
2011-06-03 15:25:00,108.41,108.45,108.32,108.41,17443.09721335886,53.9779,53.9979,53.9331,53.9779,17443.0972
2011-06-03 15:30:00,108.41,108.51,108.38,108.47,43501.3826845352,53.9779,54.0277,53.963,54.0078,43501.3827
2011-06-03 15:35:00,108.47,108.65,108.45,108.65,36800.68070623271,54.0078,54.0974,53.9979,54.0974,36800.6807
2011-06-03 15:40:00,108.63,108.7,108.54,108.55,30844.50116996383,54.0875,54.1223,54.0427,54.0477,30844.5012
2011-06-03 15:45:00,108.51,108.55,108.4,108.49,35311.63582216549,54.0277,54.0477,53.973,54.0178,35311.6358
2011-06-03 15:50:00,108.49,108.53,108.36,108.36,50733.88640714741,54.0178,54.0377,53.9531,53.9531,50733.8864
2011-06-03 15:55:00,108.36,108.5,108.35,108.43,104977.66432673896,53.9531,54.0228,53.9481,53.9879,104977.6643
2011-06-06 09:30:00,108.29,108.55,108.0,108.33,14145.926398638583,53.9182,54.0477,53.7738,53.9381,14145.9264
2011-06-06 09:35:00,108.47,108.64,108.39,108.52,17868.538608806633,54.0078,54.0925,53.968,54.0327,17868.5386
2011-06-06 09:40:00,108.56,108.58,108.32,108.32,13082.322910019142,54.0526,54.0626,53.9331,53.9331,13082.3229
2011-06-06 09:45:00,108.41,108.41,108.18,108.28,10529.67453733248,53.9779,53.9779,53.8634,53.9132,10529.6745
2011-06-06 09:50:00,108.27,108.46,108.26,108.37,20314.82663263136,53.9082,54.0028,53.9033,53.958,20314.8266
2011-06-06 09:55:00,108.35,108.47,108.34,108.43,14465.007445224415,53.9481,54.0078,53.9431,53.9879,14465.0074
2011-06-06 10:00:00,108.42,108.49,108.21,108.21,15528.61093384386,53.9829,54.0178,53.8784,53.8784,15528.6109
2011-06-06 10:05:00,108.21,108.22,107.98,108.02,16060.412678153582,53.8784,53.8833,53.7638,53.7838,16060.4127
2011-06-06 10:10:00,108.03,108.15,108.02,108.12,19676.664539459685,53.7887,53.8485,53.7838,53.8336,19676.6645
2011-06-06 10:15:00,108.11,108.11,107.93,108.03,22122.952563284405,53.8286,53.8286,53.739,53.7887,22122.9526
2011-06-06 10:20:00,108.03,108.18,107.9,108.08,24356.519889385232,53.7887,53.8634,53.724,53.8136,24356.5199
2011-06-06 10:25:00,108.05,108.2,108.05,108.08,14358.647096362474,53.7987,53.8734,53.7987,53.8136,14358.6471
2011-06-06 10:30:00,108.09,108.1,107.94,107.94,9253.350350989149,53.8186,53.8236,53.7439,53.7439,9253.3504
2011-06-06 10:35:00,107.97,107.98,107.89,107.92,9785.15209529887,53.7589,53.7638,53.719,53.734,9785.1521
2011-06-06 10:40:00,107.9,107.94,107.87,107.87,7657.945118059986,53.724,53.7439,53.7091,53.7091,7657.9451
2011-06-06 10:45:00,107.89,107.9,107.74,107.88,9253.350350989149,53.719,53.724,53.6444,53.7141,9253.3504
2011-06-06 10:50:00,107.91,108.03,107.9,107.93,12869.602212295256,53.729,53.7887,53.724,53.739,12869.6022
2011-06-06 10:55:00,107.93,107.93,107.63,107.63,13082.322910019142,53.739,53.739,53.5896,53.5896,13082.3229
2011-06-06 11:00:00,107.62,107.85,107.59,107.84,12869.602212295256,53.5846,53.6991,53.5697,53.6941,12869.6022
2011-06-06 11:05:00,107.87,108.02,107.86,108.01,11699.638374813869,53.7091,53.7838,53.7041,53.7788,11699.6384
2011-06-06 11:10:00,108.03,108.14,108.03,108.11,13933.205700914696,53.7887,53.8435,53.7887,53.8286,13933.2057
2011-06-06 11:15:00,108.11,108.14,107.94,107.96,6913.422676026376,53.8286,53.8435,53.7439,53.7539,6913.4227
2011-06-06 11:20:00,107.95,108.08,107.9,108.08,6700.701978302488,53.7489,53.8136,53.724,53.8136,6700.702
2011-06-06 11:25:00,108.08,108.13,108.08,108.09,6062.539885130822,53.8136,53.8385,53.8136,53.8186,6062.5399
2011-06-06 11:30:00,108.08,108.14,108.05,108.13,15209.529887258028,53.8136,53.8435,53.7987,53.8385,15209.5299
2011-06-06 11:35:00,108.1,108.16,108.08,108.09,12337.800467985531,53.8236,53.8535,53.8136,53.8186,12337.8005
2011-06-06 11:40:00,108.07,108.09,108.0,108.0,8296.107211231652,53.8087,53.8186,53.7738,53.7738,8296.1072
2011-06-06 11:45:00,107.99,108.07,107.92,107.97,6700.701978302488,53.7688,53.8087,53.734,53.7589,6700.702
2011-06-06 11:50:00,107.96,108.07,107.96,108.07,3828.972559029993,53.7539,53.8087,53.7539,53.8087,3828.9726
2011-06-06 11:55:00,108.08,108.23,108.08,108.19,7445.224420336098,53.8136,53.8883,53.8136,53.8684,7445.2244
2011-06-06 12:00:00,108.15,108.18,108.09,108.1,5637.098489683045,53.8485,53.8634,53.8186,53.8236,5637.0985
2011-06-06 12:05:00,108.09,108.2,108.09,108.2,6168.900233992767,53.8186,53.8734,53.8186,53.8734,6168.9002
2011-06-06 12:10:00,108.19,108.22,108.1,108.21,8721.54860667943,53.8684,53.8833,53.8236,53.8784,8721.5486
2011-06-06 12:15:00,108.22,108.22,108.17,108.17,4467.134652201658,53.8833,53.8833,53.8584,53.8584,4467.1347
2011-06-06 12:20:00,108.17,108.28,108.17,108.25,7870.665815783875,53.8584,53.9132,53.8584,53.8983,7870.6658
2011-06-06 12:25:00,108.25,108.28,108.2,108.2,9678.791746436927,53.8983,53.9132,53.8734,53.8734,9678.7917
2011-06-06 12:30:00,108.18,108.23,108.14,108.2,6700.701978302488,53.8634,53.8883,53.8435,53.8734,6700.702
2011-06-06 12:35:00,108.19,108.24,108.19,108.22,7019.78302488832,53.8684,53.8933,53.8684,53.8833,7019.783
2011-06-06 12:40:00,108.23,108.25,108.16,108.2,8296.107211231652,53.8883,53.8983,53.8535,53.8734,8296.1072
2011-06-06 12:45:00,108.2,108.2,108.12,108.12,4998.93639651138,53.8734,53.8734,53.8336,53.8336,4998.9364
2011-06-06 12:50:00,108.11,108.14,108.06,108.09,7551.584769198042,53.8286,53.8435,53.8037,53.8186,7551.5848
2011-06-06 12:55:00,108.09,108.14,108.07,108.13,6594.341629440543,53.8186,53.8435,53.8087,53.8385,6594.3416
2011-06-06 13:00:00,108.15,108.15,108.01,108.01,4679.855349925547,53.8485,53.8485,53.7788,53.7788,4679.8553
2011-06-06 13:05:00,108.02,108.1,107.94,108.1,11699.638374813869,53.7838,53.8236,53.7439,53.8236,11699.6384
2011-06-06 13:10:00,108.09,108.25,108.09,108.25,9678.791746436927,53.8186,53.8983,53.8186,53.8983,9678.7917
2011-06-06 13:15:00,108.25,108.28,108.09,108.12,11274.19697936609,53.8983,53.9132,53.8186,53.8336,11274.197
2011-06-06 13:20:00,108.16,108.16,108.01,108.04,7019.78302488832,53.8535,53.8535,53.7788,53.7937,7019.783
2011-06-06 13:25:00,108.05,108.06,107.96,108.01,6700.701978302488,53.7987,53.8037,53.7539,53.7788,6700.702
2011-06-06 13:30:00,108.0,108.0,107.82,107.91,8083.386513507763,53.7738,53.7738,53.6842,53.729,8083.3865
2011-06-06 13:35:00,107.91,107.96,107.91,107.95,4360.774303339715,53.729,53.7539,53.729,53.7489,4360.7743
2011-06-06 13:40:00,107.94,108.04,107.92,107.92,9678.791746436927,53.7439,53.7937,53.734,53.734,9678.7917
2011-06-06 13:45:00,107.92,107.92,107.68,107.8,22442.03360987024,53.734,53.734,53.6145,53.6742,22442.0336
2011-06-06 13:50:00,107.78,107.92,107.78,107.92,7232.503722612209,53.6643,53.734,53.6643,53.734,7232.5037
2011-06-06 13:55:00,107.92,107.93,107.83,107.91,10423.314188470536,53.734,53.739,53.6892,53.729,10423.3142
2011-06-06 14:00:00,107.92,108.08,107.91,107.98,17017.65581791108,53.734,53.8136,53.729,53.7638,17017.6558
2011-06-06 14:05:00,107.99,108.03,107.78,108.03,14145.926398638583,53.7688,53.7887,53.6643,53.7887,14145.9264
2011-06-06 14:10:00,108.01,108.01,107.92,107.93,11061.476281642204,53.7788,53.7788,53.734,53.739,11061.4763
2011-06-06 14:15:00,107.93,107.93,107.84,107.86,6700.701978302488,53.739,53.739,53.6941,53.7041,6700.702
2011-06-06 14:20:00,107.88,107.93,107.82,107.82,29249.095937034668,53.7141,53.739,53.6842,53.6842,29249.0959
2011-06-06 14:25:00,107.82,107.88,107.73,107.73,9572.431397574985,53.6842,53.7141,53.6394,53.6394,9572.4314
2011-06-06 14:30:00,107.73,107.75,107.68,107.7,12869.602212295256,53.6394,53.6493,53.6145,53.6244,12869.6022
2011-06-06 14:35:00,107.7,107.73,107.59,107.61,12975.9625611572,53.6244,53.6394,53.5697,53.5796,12975.9626
2011-06-06 14:40:00,107.62,107.74,107.6,107.72,12018.7194213997,53.5846,53.6444,53.5746,53.6344,12018.7194
2011-06-06 14:45:00,107.72,107.73,107.6,107.65,16273.13337587747,53.6344,53.6394,53.5746,53.5995,16273.1334
2011-06-06 14:50:00,107.63,107.67,107.43,107.45,26590.087215486063,53.5896,53.6095,53.49,53.5,26590.0872
2011-06-06 14:55:00,107.43,107.46,107.33,107.42,34035.31163582216,53.49,53.5049,53.4402,53.485,34035.3116
2011-06-06 15:00:00,107.42,107.5,107.41,107.43,14358.647096362474,53.485,53.5249,53.48,53.49,14358.6471
2011-06-06 15:05:00,107.43,107.43,107.18,107.23,29780.89768134439,53.49,53.49,53.3655,53.3904,29780.8977
2011-06-06 15:10:00,107.23,107.26,107.09,107.25,26909.168262071897,53.3904,53.4054,53.3207,53.4004,26909.1683
2011-06-06 15:15:00,107.25,107.36,107.25,107.36,18932.14209742608,53.4004,53.4551,53.4004,53.4551,18932.1421
2011-06-06 15:20:00,107.36,107.38,107.29,107.32,15741.33163156775,53.4551,53.4651,53.4203,53.4352,15741.3316
2011-06-06 15:25:00,107.34,107.35,107.15,107.2,21910.23186556052,53.4452,53.4502,53.3506,53.3755,21910.2319
2011-06-06 15:30:00,107.19,107.55,107.19,107.54,27972.77175069134,53.3705,53.5497,53.3705,53.5448,27972.7718
2011-06-06 15:35:00,107.53,107.53,107.41,107.42,20740.26802807913,53.5398,53.5398,53.48,53.485,20740.268
2011-06-06 15:40:00,107.44,107.63,107.42,107.53,30738.14082110189,53.495,53.5896,53.485,53.5398,30738.1408
2011-06-06 15:45:00,107.53,107.53,107.25,107.28,58710.912571793226,53.5398,53.5398,53.4004,53.4153,58710.9126
2011-06-06 15:50:00,107.28,107.32,107.15,107.29,55201.02105934906,53.4153,53.4352,53.3506,53.4203,55201.0211
2011-06-06 15:55:00,107.29,107.32,107.09,107.09,118166.34758562008,53.4203,53.4352,53.3207,53.3207,118166.3476
2011-06-07 09:30:00,107.76,107.76,107.28,107.32,26590.087215486063,53.6543,53.6543,53.4153,53.4352,26590.0872
2011-06-07 09:35:00,107.28,107.59,107.13,107.51,22335.67326100829,53.4153,53.5697,53.3406,53.5298,22335.6733
2011-06-07 09:40:00,107.46,107.74,107.36,107.65,17017.65581791108,53.5049,53.6444,53.4551,53.5995,17017.6558
2011-06-07 09:45:00,107.65,107.93,107.62,107.86,36056.1582641991,53.5995,53.739,53.5846,53.7041,36056.1583
2011-06-07 09:50:00,107.88,107.93,107.69,107.85,27547.33035524356,53.7141,53.739,53.6195,53.6991,27547.3304
2011-06-07 09:55:00,107.87,107.97,107.83,107.84,19676.664539459685,53.7091,53.7589,53.6892,53.6941,19676.6645
2011-06-07 10:00:00,107.84,108.01,107.82,107.97,24143.799191661343,53.6941,53.7788,53.6842,53.7589,24143.7992
2011-06-07 10:05:00,107.99,108.19,107.99,108.13,8508.82790895554,53.7688,53.8684,53.7688,53.8385,8508.8279
2011-06-07 10:10:00,108.14,108.34,108.12,108.3,35098.9151244416,53.8435,53.9431,53.8336,53.9232,35098.9151
2011-06-07 10:15:00,108.32,108.49,108.31,108.44,39991.49117209104,53.9331,54.0178,53.9282,53.9929,39991.4912
2011-06-07 10:20:00,108.44,108.47,108.38,108.45,17230.37651563497,53.9929,54.0078,53.963,53.9979,17230.3765
2011-06-07 10:25:00,108.46,108.47,108.27,108.33,11912.359072537756,54.0028,54.0078,53.9082,53.9381,11912.3591
2011-06-07 10:30:00,108.36,108.39,108.25,108.33,10848.755583918311,53.9531,53.968,53.8983,53.9381,10848.7556
2011-06-07 10:35:00,108.33,108.53,108.32,108.51,22335.67326100829,53.9381,54.0377,53.9331,54.0277,22335.6733
2011-06-07 10:40:00,108.52,108.57,108.4,108.4,15741.33163156775,54.0327,54.0576,53.973,53.973,15741.3316
2011-06-07 10:45:00,108.41,108.47,108.38,108.41,9040.62965326526,53.9779,54.0078,53.963,53.9779,9040.6297
2011-06-07 10:50:00,108.41,108.46,108.4,108.43,21697.511167836627,53.9779,54.0028,53.973,53.9879,21697.5112
2011-06-07 10:55:00,108.44,108.56,108.42,108.51,34673.47372899383,53.9929,54.0526,53.9829,54.0277,34673.4737
2011-06-07 11:00:00,108.51,108.56,108.42,108.46,20208.46628376941,54.0277,54.0526,53.9829,54.0028,20208.4663
2011-06-07 11:05:00,108.48,108.52,108.45,108.5,9253.350350989149,54.0128,54.0327,53.9979,54.0228,9253.3504
2011-06-07 11:10:00,108.5,108.55,108.47,108.54,8615.188257817485,54.0228,54.0477,54.0078,54.0427,8615.1883
2011-06-07 11:15:00,108.55,108.57,108.47,108.52,11274.19697936609,54.0477,54.0576,54.0078,54.0327,11274.197
2011-06-07 11:20:00,108.53,108.55,108.41,108.41,36694.320357370765,54.0377,54.0477,53.9779,53.9779,36694.3204
2011-06-07 11:25:00,108.4,108.47,108.4,108.41,11380.557328228037,53.973,54.0078,53.973,53.9779,11380.5573
2011-06-07 11:30:00,108.42,108.47,108.38,108.42,11912.359072537756,53.9829,54.0078,53.963,53.9829,11912.3591
2011-06-07 11:35:00,108.44,108.44,108.27,108.36,9997.87279302276,53.9929,53.9929,53.9082,53.9531,9997.8728
2011-06-07 11:40:00,108.36,108.49,108.35,108.49,13188.683258881088,53.9531,54.0178,53.9481,54.0178,13188.6833
2011-06-07 11:45:00,108.49,108.53,108.48,108.52,5956.179536268878,54.0178,54.0377,54.0128,54.0327,5956.1795
2011-06-07 11:50:00,108.53,108.65,108.53,108.62,5530.738140821101,54.0377,54.0974,54.0377,54.0825,5530.7381
2011-06-07 11:55:00,108.6,108.6,108.48,108.55,9466.071048713038,54.0725,54.0725,54.0128,54.0477,9466.071
2011-06-07 12:00:00,108.56,108.6,108.51,108.56,5424.377791959157,54.0526,54.0725,54.0277,54.0526,5424.3778
2011-06-07 12:05:00,108.57,108.64,108.53,108.61,12975.9625611572,54.0576,54.0925,54.0377,54.0775,12975.9626
2011-06-07 12:10:00,108.61,108.64,108.6,108.62,18081.259306530523,54.0775,54.0925,54.0725,54.0825,18081.2593
2011-06-07 12:15:00,108.64,108.72,108.52,108.69,26271.00616890023,54.0925,54.1323,54.0327,54.1174,26271.0062
2011-06-07 12:20:00,108.7,108.77,108.67,108.77,6807.062327164432,54.1223,54.1572,54.1074,54.1572,6807.0623
2011-06-07 12:25:00,108.8,108.85,108.65,108.65,46054.03105722186,54.1721,54.197,54.0974,54.0974,46054.0311
2011-06-07 12:30:00,108.63,108.67,108.56,108.66,12550.521165709422,54.0875,54.1074,54.0526,54.1024,12550.5212
2011-06-07 12:35:00,108.67,108.75,108.67,108.75,7126.143373750265,54.1074,54.1472,54.1074,54.1472,7126.1434
2011-06-07 12:40:00,108.76,108.79,108.61,108.79,12231.440119123588,54.1522,54.1672,54.0775,54.1672,12231.4401
2011-06-07 12:45:00,108.79,108.83,108.71,108.73,6807.062327164432,54.1672,54.1871,54.1273,54.1373,6807.0623
2011-06-07 12:50:00,108.72,108.78,108.68,108.78,10316.953839608592,54.1323,54.1622,54.1124,54.1622,10316.9538
2011-06-07 12:55:00,108.78,108.91,108.78,108.85,18187.619655392467,54.1622,54.2269,54.1622,54.197,18187.6197
2011-06-07 13:00:00,108.85,108.85,108.75,108.78,15634.971282705805,54.197,54.197,54.1472,54.1622,15634.9713
2011-06-07 13:05:00,108.79,108.88,108.79,108.86,19783.02488832163,54.1672,54.212,54.1672,54.202,19783.0249
2011-06-07 13:10:00,108.85,108.96,108.84,108.93,23931.078493937457,54.197,54.2518,54.192,54.2369,23931.0785
2011-06-07 13:15:00,108.93,108.93,108.88,108.9,11061.476281642204,54.2369,54.2369,54.212,54.2219,11061.4763
2011-06-07 13:20:00,108.89,108.91,108.76,108.78,23611.997447351623,54.2169,54.2269,54.1522,54.1622,23611.9974
2011-06-07 13:25:00,108.79,108.84,108.73,108.84,13720.485003190808,54.1672,54.192,54.1373,54.192,13720.485
2011-06-07 13:30:00,108.83,108.9,108.83,108.88,17336.736864496914,54.1871,54.2219,54.1871,54.212,17336.7369
2011-06-07 13:35:00,108.89,109.13,108.88,109.12,22867.47500531801,54.2169,54.3364,54.212,54.3315,22867.475
2011-06-07 13:40:00,109.11,109.11,109.07,109.11,6700.701978302488,54.3265,54.3265,54.3066,54.3265,6700.702
2011-06-07 13:45:00,109.13,109.15,109.12,109.14,3084.450116996384,54.3364,54.3464,54.3315,54.3414,3084.4501
2011-06-07 13:50:00,109.13,109.24,109.11,109.23,8508.82790895554,54.3364,54.3912,54.3265,54.3862,8508.8279
2011-06-07 13:55:00,109.25,109.25,109.16,109.18,6700.701978302488,54.3962,54.3962,54.3514,54.3613,6700.702
2011-06-07 14:00:00,109.18,109.21,109.15,109.19,12125.079770261644,54.3613,54.3763,54.3464,54.3663,12125.0798
2011-06-07 14:05:00,109.18,109.32,109.16,109.31,12656.881514571363,54.3613,54.431,54.3514,54.4261,12656.8815
2011-06-07 14:10:00,109.31,109.32,109.25,109.31,7019.78302488832,54.4261,54.431,54.3962,54.4261,7019.783
2011-06-07 14:15:00,109.3,109.4,109.3,109.35,14465.007445224415,54.4211,54.4709,54.4211,54.446,14465.0074
2011-06-07 14:20:00,109.35,109.35,109.26,109.3,13401.403956604976,54.446,54.446,54.4012,54.4211,13401.404
2011-06-07 14:25:00,109.29,109.35,109.24,109.24,9785.15209529887,54.4161,54.446,54.3912,54.3912,9785.1521
2011-06-07 14:30:00,109.23,109.23,108.84,108.89,31801.74430972133,54.3862,54.3862,54.192,54.2169,31801.7443
2011-06-07 14:35:00,108.88,108.97,108.88,108.96,13188.683258881088,54.212,54.2568,54.212,54.2518,13188.6833
2011-06-07 14:40:00,108.96,109.04,108.93,109.02,11274.19697936609,54.2518,54.2916,54.2369,54.2817,11274.197
2011-06-07 14:45:00,109.03,109.13,109.02,109.02,9253.350350989149,54.2866,54.3364,54.2817,54.2817,9253.3504
2011-06-07 14:50:00,109.01,109.01,108.88,108.9,14358.647096362474,54.2767,54.2767,54.212,54.2219,14358.6471
2011-06-07 14:55:00,108.91,109.14,108.91,109.13,23824.718145075512,54.2269,54.3414,54.2269,54.3364,23824.7181
2011-06-07 15:00:00,109.12,109.26,109.08,109.14,23611.997447351623,54.3315,54.4012,54.3115,54.3414,23611.9974
2011-06-07 15:05:00,109.13,109.16,108.92,108.93,18081.259306530523,54.3364,54.3514,54.2319,54.2369,18081.2593
2011-06-07 15:10:00,108.93,109.01,108.93,108.97,8615.188257817485,54.2369,54.2767,54.2369,54.2568,8615.1883
2011-06-07 15:15:00,108.95,109.03,108.89,108.94,11167.836630504144,54.2468,54.2866,54.2169,54.2418,11167.8366
2011-06-07 15:20:00,108.93,108.94,108.75,108.75,18293.98000425441,54.2369,54.2418,54.1472,54.1472,18293.98
2011-06-07 15:25:00,108.75,108.81,108.72,108.81,14890.448840672196,54.1472,54.1771,54.1323,54.1771,14890.4488
2011-06-07 15:30:00,108.8,108.8,108.66,108.72,19570.30419059774,54.1721,54.1721,54.1024,54.1323,19570.3042
2011-06-07 15:35:00,108.7,108.72,108.63,108.66,12975.9625611572,54.1223,54.1323,54.0875,54.1024,12975.9626
2011-06-07 15:40:00,108.66,108.66,108.33,108.4,49351.20187194213,54.1024,54.1024,53.9381,53.973,49351.2019
2011-06-07 15:45:00,108.4,108.55,108.32,108.43,101574.13316315676,53.973,54.0477,53.9331,53.9879,101574.1332
2011-06-07 15:50:00,108.42,108.42,108.2,108.37,50733.88640714741,53.9829,53.9829,53.8734,53.958,50733.8864
2011-06-07 15:55:00,108.38,108.44,108.08,108.15,102850.4573495001,53.963,53.9929,53.8136,53.8485,102850.4573
2011-06-08 09:30:00,107.72,108.05,107.68,108.0,30312.69942565411,53.6344,53.7987,53.6145,53.7738,30312.6994
2011-06-08 09:35:00,108.06,108.12,107.62,108.08,25845.564773452454,53.8037,53.8336,53.5846,53.8136,25845.5648
2011-06-08 09:40:00,108.11,108.39,108.08,108.33,36907.041055094654,53.8286,53.968,53.8136,53.9381,36907.0411
2011-06-08 09:45:00,108.33,108.35,108.16,108.29,69240.5871091257,53.9381,53.9481,53.8535,53.9182,69240.5871
2011-06-08 09:50:00,108.25,108.39,108.17,108.33,19251.22314401191,53.8983,53.968,53.8584,53.9381,19251.2231
2011-06-08 09:55:00,108.33,108.33,108.18,108.24,13614.124654328863,53.9381,53.9381,53.8634,53.8933,13614.1247
2011-06-08 10:00:00,108.21,108.27,108.12,108.17,32439.906402893,53.8784,53.9082,53.8336,53.8584,32439.9064
2011-06-08 10:05:00,108.15,108.25,108.11,108.17,32333.54605403105,53.8485,53.8983,53.8286,53.8584,32333.5461
2011-06-08 10:10:00,108.17,108.54,108.13,108.43,30844.50116996383,53.8584,54.0427,53.8385,53.9879,30844.5012
2011-06-08 10:15:00,108.45,108.78,108.43,108.5,19357.58349287385,53.9979,54.1622,53.9879,54.0228,19357.5835
2011-06-08 10:20:00,108.51,108.62,108.45,108.52,12231.440119123588,54.0277,54.0825,53.9979,54.0327,12231.4401
2011-06-08 10:25:00,108.46,108.64,108.38,108.56,6062.539885130822,54.0028,54.0925,53.963,54.0526,6062.5399
2011-06-08 10:30:00,108.56,108.64,108.33,108.33,15847.691980429694,54.0526,54.0925,53.9381,53.9381,15847.692
2011-06-08 10:35:00,108.36,108.41,108.2,108.2,8402.467560093595,53.9531,53.9779,53.8734,53.8734,8402.4676
2011-06-08 10:40:00,108.18,108.51,108.17,108.45,9572.431397574985,53.8634,54.0277,53.8584,53.9979,9572.4314
2011-06-08 10:45:00,108.46,108.85,108.46,108.83,32439.906402893,54.0028,54.197,54.0028,54.1871,32439.9064
2011-06-08 10:50:00,108.77,108.86,108.6,108.63,35524.35651988938,54.1572,54.202,54.0725,54.0875,35524.3565
2011-06-08 10:55:00,108.61,108.65,108.46,108.54,33397.14954265049,54.0775,54.0974,54.0028,54.0427,33397.1495
2011-06-08 11:00:00,108.54,108.61,108.47,108.54,17655.817911082744,54.0427,54.0775,54.0078,54.0427,17655.8179
2011-06-08 11:05:00,108.56,108.75,108.54,108.66,15741.33163156775,54.0526,54.1472,54.0427,54.1024,15741.3316
2011-06-08 11:10:00,108.63,108.63,108.28,108.28,12975.9625611572,54.0875,54.0875,53.9132,53.9132,12975.9626
2011-06-08 11:15:00,108.27,108.27,108.18,108.23,13401.403956604976,53.9082,53.9082,53.8634,53.8883,13401.404
2011-06-08 11:20:00,108.22,108.32,108.16,108.29,8189.746862369707,53.8833,53.9331,53.8535,53.9182,8189.7469
2011-06-08 11:25:00,108.28,108.34,108.13,108.15,8827.908955541372,53.9132,53.9431,53.8385,53.8485,8827.909
2011-06-08 11:30:00,108.13,108.41,108.13,108.41,9253.350350989149,53.8385,53.9779,53.8385,53.9779,9253.3504
2011-06-08 11:35:00,108.42,108.52,108.41,108.44,16060.412678153582,53.9829,54.0327,53.9779,53.9929,16060.4127
2011-06-08 11:40:00,108.43,108.43,108.25,108.32,8189.746862369707,53.9879,53.9879,53.8983,53.9331,8189.7469
2011-06-08 11:45:00,108.32,108.5,108.31,108.41,5318.017443097213,53.9331,54.0228,53.9282,53.9779,5318.0174
2011-06-08 11:50:00,108.43,108.62,108.43,108.62,7126.143373750265,53.9879,54.0825,53.9879,54.0825,7126.1434
2011-06-08 11:55:00,108.62,108.8,108.62,108.73,23292.91640076579,54.0825,54.1721,54.0825,54.1373,23292.9164
2011-06-08 12:00:00,108.75,108.75,108.68,108.69,6275.260582854711,54.1472,54.1472,54.1124,54.1174,6275.2606
2011-06-08 12:05:00,108.63,108.63,108.52,108.58,5849.819187406933,54.0875,54.0875,54.0327,54.0626,5849.8192
2011-06-08 12:10:00,108.61,108.65,108.51,108.59,7764.30546692193,54.0775,54.0974,54.0277,54.0676,7764.3055
2011-06-08 12:15:00,108.56,108.56,108.45,108.46,8934.269304403317,54.0526,54.0526,53.9979,54.0028,8934.2693
2011-06-08 12:20:00,108.46,108.49,108.39,108.4,18613.06105084024,54.0028,54.0178,53.968,53.973,18613.0611
2011-06-08 12:25:00,108.38,108.52,108.36,108.51,16804.93512018719,53.963,54.0327,53.9531,54.0277,16804.9351
2011-06-08 12:30:00,108.49,108.54,108.47,108.5,6807.062327164432,54.0178,54.0427,54.0078,54.0228,6807.0623
2011-06-08 12:35:00,108.48,108.5,108.36,108.47,47755.796639012966,54.0128,54.0228,53.9531,54.0078,47755.7966
2011-06-08 12:40:00,108.49,108.51,108.41,108.51,8189.746862369707,54.0178,54.0277,53.9779,54.0277,8189.7469
2011-06-08 12:45:00,108.5,108.67,108.5,108.6,11593.278025951924,54.0228,54.1074,54.0228,54.0725,11593.278
2011-06-08 12:50:00,108.62,108.7,108.61,108.62,17655.817911082744,54.0825,54.1223,54.0775,54.0825,17655.8179
2011-06-08 12:55:00,108.61,108.81,108.6,108.81,21165.709423526907,54.0775,54.1771,54.0725,54.1771,21165.7094
2011-06-08 13:00:00,108.8,108.81,108.71,108.72,7657.945118059986,54.1721,54.1771,54.1273,54.1323,7657.9451
2011-06-08 13:05:00,108.71,108.75,108.6,108.6,6487.9812805786,54.1273,54.1472,54.0725,54.0725,6487.9813
2011-06-08 13:10:00,108.6,108.6,108.5,108.53,5637.098489683045,54.0725,54.0725,54.0228,54.0377,5637.0985
2011-06-08 13:15:00,108.5,108.63,108.47,108.63,5105.296745373324,54.0228,54.0875,54.0078,54.0875,5105.2967
2011-06-08 13:20:00,108.63,108.63,108.55,108.58,12444.160816847478,54.0875,54.0875,54.0477,54.0626,12444.1608
2011-06-08 13:25:00,108.58,108.62,108.52,108.6,8721.54860667943,54.0626,54.0825,54.0327,54.0725,8721.5486
2011-06-08 13:30:00,108.6,108.62,108.38,108.41,11061.476281642204,54.0725,54.0825,53.963,53.9779,11061.4763
2011-06-08 13:35:00,108.41,108.42,108.25,108.35,16592.214422463305,53.9779,53.9829,53.8983,53.9481,16592.2144
2011-06-08 13:40:00,108.32,108.36,108.23,108.32,14465.007445224415,53.9331,53.9531,53.8883,53.9331,14465.0074
2011-06-08 13:45:00,108.32,108.38,108.3,108.38,8402.467560093595,53.9331,53.963,53.9232,53.963,8402.4676
2011-06-08 13:50:00,108.34,108.4,108.22,108.29,7232.503722612209,53.9431,53.973,53.8833,53.9182,7232.5037
2011-06-08 13:55:00,108.29,108.29,108.07,108.22,16166.773027015526,53.9182,53.9182,53.8087,53.8833,16166.773
2011-06-08 14:00:00,108.2,108.43,108.14,108.28,16911.295469049135,53.8734,53.9879,53.8435,53.9132,16911.2955
2011-06-08 14:05:00,108.26,108.36,108.15,108.24,7338.864071474153,53.9033,53.9531,53.8485,53.8933,7338.8641
2011-06-08 14:10:00,108.26,108.29,108.11,108.25,14677.728142948306,53.9033,53.9182,53.8286,53.8983,14677.7281
2011-06-08 14:15:00,108.25,108.31,108.17,108.25,11274.19697936609,53.8983,53.9282,53.8584,53.8983,11274.197
2011-06-08 14:20:00,108.22,108.23,108.08,108.11,29780.89768134439,53.8833,53.8883,53.8136,53.8286,29780.8977
2011-06-08 14:25:00,108.13,108.23,108.09,108.12,26058.285471176343,53.8385,53.8883,53.8186,53.8336,26058.2855
2011-06-08 14:30:00,108.12,108.32,108.11,108.32,21591.15081897468,53.8336,53.9331,53.8286,53.9331,21591.1508
2011-06-08 14:35:00,108.32,108.56,108.32,108.44,30525.420123378,53.9331,54.0526,53.9331,53.9929,30525.4201
2011-06-08 14:40:00,108.49,108.63,108.49,108.54,14465.007445224415,54.0178,54.0875,54.0178,54.0427,14465.0074
2011-06-08 14:45:00,108.51,108.57,108.41,108.5,23611.997447351623,54.0277,54.0576,53.9779,54.0228,23611.9974
2011-06-08 14:50:00,108.49,108.68,108.47,108.66,14465.007445224415,54.0178,54.1124,54.0078,54.1024,14465.0074
2011-06-08 14:55:00,108.59,108.71,108.51,108.53,17230.37651563497,54.0676,54.1273,54.0277,54.0377,17230.3765
2011-06-08 15:00:00,108.53,108.55,108.45,108.55,9146.990002127206,54.0377,54.0477,53.9979,54.0477,9146.99
2011-06-08 15:05:00,108.5,108.51,108.42,108.44,10529.67453733248,54.0228,54.0277,53.9829,53.9929,10529.6745
2011-06-08 15:10:00,108.47,108.53,108.37,108.46,19783.02488832163,54.0078,54.0377,53.958,54.0028,19783.0249
2011-06-08 15:15:00,108.43,108.46,108.1,108.16,23824.718145075512,53.9879,54.0028,53.8236,53.8535,23824.7181
2011-06-08 15:20:00,108.17,108.17,108.02,108.02,17124.016166773024,53.8584,53.8584,53.7838,53.7838,17124.0162
2011-06-08 15:25:00,108.0,108.08,107.93,108.07,25739.20442459051,53.7738,53.8136,53.739,53.8087,25739.2044
2011-06-08 15:30:00,108.07,108.24,108.07,108.09,28610.933843863004,53.8087,53.8933,53.8087,53.8186,28610.9338
2011-06-08 15:35:00,108.1,108.22,108.02,108.09,28504.57349500106,53.8236,53.8833,53.7838,53.8186,28504.5735
2011-06-08 15:40:00,108.08,108.15,107.91,108.15,21803.87151669857,53.8136,53.8485,53.729,53.8485,21803.8715
2011-06-08 15:45:00,108.14,108.18,107.97,108.05,48181.238034460745,53.8435,53.8634,53.7589,53.7987,48181.238
2011-06-08 15:50:00,108.05,108.17,108.03,108.1,29993.61837906828,53.7987,53.8584,53.7887,53.8236,29993.6184
2011-06-08 15:55:00,108.1,108.14,107.94,108.0,105296.7453733248,53.8236,53.8435,53.7439,53.7738,105296.7454
2011-06-09 09:30:00,108.3,108.51,107.93,107.93,39566.04977664326,53.9232,54.0277,53.739,53.739,39566.0498
2011-06-09 09:35:00,107.83,107.97,107.55,107.89,27972.77175069134,53.6892,53.7589,53.5497,53.719,27972.7718
2011-06-09 09:40:00,107.9,108.11,107.84,108.05,54456.498617315454,53.724,53.8286,53.6941,53.7987,54456.4986
2011-06-09 09:45:00,108.03,108.08,107.89,108.06,55094.66071048712,53.7887,53.8136,53.719,53.8037,55094.6607
2011-06-09 09:50:00,108.05,108.34,107.97,108.31,29249.095937034668,53.7987,53.9431,53.7589,53.9282,29249.0959
2011-06-09 09:55:00,108.29,108.36,108.09,108.3,39353.32907891937,53.9182,53.9531,53.8186,53.9232,39353.3291
2011-06-09 10:00:00,108.35,108.49,108.21,108.36,27015.52861093384,53.9481,54.0178,53.8784,53.9531,27015.5286
2011-06-09 10:05:00,108.36,108.4,108.32,108.36,19995.74558604552,53.9531,53.973,53.9331,53.9531,19995.7456
2011-06-09 10:10:00,108.36,108.38,108.17,108.19,11486.91767708998,53.9531,53.963,53.8584,53.8684,11486.9177
2011-06-09 10:15:00,108.23,108.28,107.92,108.01,12337.800467985531,53.8883,53.9132,53.734,53.7788,12337.8005
2011-06-09 10:20:00,107.97,107.97,107.51,107.51,17974.898957668578,53.7589,53.7589,53.5298,53.5298,17974.899
2011-06-09 10:25:00,107.51,107.76,107.41,107.42,34992.55477557966,53.5298,53.6543,53.48,53.485,34992.5548
2011-06-09 10:30:00,107.44,107.78,107.38,107.77,28717.29419272495,53.495,53.6643,53.4651,53.6593,28717.2942
2011-06-09 10:35:00,107.8,107.92,107.74,107.83,7764.30546692193,53.6742,53.734,53.6444,53.6892,7764.3055
2011-06-09 10:40:00,107.83,107.83,107.39,107.39,7019.78302488832,53.6892,53.6892,53.4701,53.4701,7019.783
2011-06-09 10:45:00,107.43,107.67,107.35,107.67,6381.620931716655,53.49,53.6095,53.4502,53.6095,6381.6209
2011-06-09 10:50:00,107.67,107.76,107.47,107.49,12018.7194213997,53.6095,53.6543,53.5099,53.5199,12018.7194
2011-06-09 10:55:00,107.55,107.62,107.34,107.34,10955.115932780258,53.5497,53.5846,53.4452,53.4452,10955.1159
2011-06-09 11:00:00,107.34,107.42,107.14,107.15,29249.095937034668,53.4452,53.485,53.3456,53.3506,29249.0959
2011-06-09 11:05:00,107.15,107.25,107.03,107.04,40097.85152095298,53.3506,53.4004,53.2908,53.2958,40097.8515
2011-06-09 11:10:00,107.06,107.13,106.83,106.83,64241.650712614326,53.3058,53.3406,53.1913,53.1913,64241.6507
2011-06-09 11:15:00,106.83,107.07,106.77,106.96,48819.40012763241,53.1913,53.3108,53.1614,53.256,48819.4001
2011-06-09 11:20:00,106.94,107.01,106.68,106.68,19570.30419059774,53.246,53.2809,53.1166,53.1166,19570.3042
2011-06-09 11:25:00,106.67,106.67,106.39,106.54,31695.383960859388,53.1116,53.1116,52.9722,53.0469,31695.384
2011-06-09 11:30:00,106.53,106.7,106.47,106.6,17443.09721335886,53.0419,53.1265,53.012,53.0767,17443.0972
2011-06-09 11:35:00,106.58,106.66,106.48,106.58,18081.259306530523,53.0668,53.1066,53.017,53.0668,18081.2593
2011-06-09 11:40:00,106.6,106.64,106.57,106.6,6700.701978302488,53.0767,53.0967,53.0618,53.0767,6700.702
2011-06-09 11:45:00,106.58,106.64,106.53,106.63,14358.647096362474,53.0668,53.0967,53.0419,53.0917,14358.6471
2011-06-09 11:50:00,106.64,107.08,106.64,107.08,26909.168262071897,53.0967,53.3157,53.0967,53.3157,26909.1683
2011-06-09 11:55:00,107.12,107.25,106.99,107.0,29674.537332482447,53.3356,53.4004,53.2709,53.2759,29674.5373
2011-06-09 12:00:00,107.03,107.07,106.9,107.04,11167.836630504144,53.2908,53.3108,53.2261,53.2958,11167.8366
2011-06-09 12:05:00,107.05,107.09,106.95,107.08,6062.539885130822,53.3008,53.3207,53.251,53.3157,6062.5399
2011-06-09 12:10:00,107.12,107.19,106.98,107.09,9891.512444160817,53.3356,53.3705,53.2659,53.3207,9891.5124
2011-06-09 12:15:00,107.06,107.17,107.06,107.09,6168.900233992767,53.3058,53.3605,53.3058,53.3207,6168.9002
2011-06-09 12:20:00,107.09,107.1,106.83,106.83,11380.557328228037,53.3207,53.3257,53.1913,53.1913,11380.5573
2011-06-09 12:25:00,106.84,106.98,106.84,106.98,5318.017443097213,53.1962,53.2659,53.1962,53.2659,5318.0174
2011-06-09 12:30:00,106.96,107.12,106.91,106.92,12763.24186343331,53.256,53.3356,53.2311,53.2361,12763.2419
2011-06-09 12:35:00,106.92,106.94,106.66,106.74,16592.214422463305,53.2361,53.246,53.1066,53.1464,16592.2144
2011-06-09 12:40:00,106.76,106.91,106.76,106.87,10104.233141884704,53.1564,53.2311,53.1564,53.2112,10104.2331
2011-06-09 12:45:00,106.85,106.97,106.77,106.83,13401.403956604976,53.2012,53.261,53.1614,53.1913,13401.404
2011-06-09 12:50:00,106.83,107.12,106.83,107.12,13188.683258881088,53.1913,53.3356,53.1913,53.3356,13188.6833
2011-06-09 12:55:00,107.13,107.13,107.0,107.01,12125.079770261644,53.3406,53.3406,53.2759,53.2809,12125.0798
2011-06-09 13:00:00,107.02,107.15,107.0,107.15,13188.683258881088,53.2859,53.3506,53.2759,53.3506,13188.6833
2011-06-09 13:05:00,107.15,107.33,107.15,107.27,13401.403956604976,53.3506,53.4402,53.3506,53.4103,13401.404
2011-06-09 13:10:00,107.3,107.38,107.28,107.31,5956.179536268878,53.4253,53.4651,53.4153,53.4303,5956.1795
2011-06-09 13:15:00,107.31,107.43,107.29,107.39,9678.791746436927,53.4303,53.49,53.4203,53.4701,9678.7917
2011-06-09 13:20:00,107.39,107.41,107.29,107.31,6275.260582854711,53.4701,53.48,53.4203,53.4303,6275.2606
2011-06-09 13:25:00,107.32,107.32,107.03,107.18,28610.933843863004,53.4352,53.4352,53.2908,53.3655,28610.9338
2011-06-09 13:30:00,107.18,107.21,107.11,107.16,10955.115932780258,53.3655,53.3805,53.3307,53.3556,10955.1159
2011-06-09 13:35:00,107.16,107.28,107.16,107.28,17017.65581791108,53.3556,53.4153,53.3556,53.4153,17017.6558
2011-06-09 13:40:00,107.29,107.46,107.29,107.43,6807.062327164432,53.4203,53.5049,53.4203,53.49,6807.0623
2011-06-09 13:45:00,107.45,107.46,107.28,107.39,7657.945118059986,53.5,53.5049,53.4153,53.4701,7657.9451
2011-06-09 13:50:00,107.4,107.54,107.4,107.51,14358.647096362474,53.4751,53.5448,53.4751,53.5298,14358.6471
2011-06-09 13:55:00,107.46,107.46,107.31,107.31,8827.908955541372,53.5049,53.5049,53.4303,53.4303,8827.909
2011-06-09 14:00:00,107.3,107.49,107.23,107.47,13401.403956604976,53.4253,53.5199,53.3904,53.5099,13401.404
2011-06-09 14:05:00,107.46,107.46,107.25,107.25,12550.521165709422,53.5049,53.5049,53.4004,53.4004,12550.5212
2011-06-09 14:10:00,107.26,107.44,107.26,107.37,14358.647096362474,53.4054,53.495,53.4054,53.4601,14358.6471
2011-06-09 14:15:00,107.37,107.46,107.3,107.31,7445.224420336098,53.4601,53.5049,53.4253,53.4303,7445.2244
2011-06-09 14:20:00,107.31,107.31,107.09,107.15,25313.76302914273,53.4303,53.4303,53.3207,53.3506,25313.763
2011-06-09 14:25:00,107.15,107.18,107.02,107.06,13933.205700914696,53.3506,53.3655,53.2859,53.3058,13933.2057
2011-06-09 14:30:00,107.05,107.15,106.93,106.93,14039.56604977664,53.3008,53.3506,53.241,53.241,14039.566
2011-06-09 14:35:00,106.92,107.24,106.9,107.24,19251.22314401191,53.2361,53.3954,53.2261,53.3954,19251.2231
2011-06-09 14:40:00,107.24,107.33,107.2,107.31,8615.188257817485,53.3954,53.4402,53.3755,53.4303,8615.1883
2011-06-09 14:45:00,107.33,107.45,107.31,107.45,11912.359072537756,53.4402,53.5,53.4303,53.5,11912.3591
2011-06-09 14:50:00,107.45,107.56,107.45,107.51,12656.881514571363,53.5,53.5547,53.5,53.5298,12656.8815
2011-06-09 14:55:00,107.52,107.57,107.4,107.42,9891.512444160817,53.5348,53.5597,53.4751,53.485,9891.5124
2011-06-09 15:00:00,107.4,107.42,107.23,107.23,20421.18698149329,53.4751,53.485,53.3904,53.3904,20421.187
2011-06-09 15:05:00,107.24,107.28,107.21,107.23,12550.521165709422,53.3954,53.4153,53.3805,53.3904,12550.5212
2011-06-09 15:10:00,107.21,107.27,107.18,107.18,9146.990002127206,53.3805,53.4103,53.3655,53.3655,9146.99
2011-06-09 15:15:00,107.18,107.18,107.01,107.03,22229.31291214635,53.3655,53.3655,53.2809,53.2908,22229.3129
2011-06-09 15:20:00,107.04,107.11,107.01,107.09,19463.9438417358,53.2958,53.3307,53.2809,53.3207,19463.9438
2011-06-09 15:25:00,107.09,107.16,107.05,107.1,24356.519889385232,53.3207,53.3556,53.3008,53.3257,24356.5199
2011-06-09 15:30:00,107.09,107.12,106.89,106.9,27547.33035524356,53.3207,53.3356,53.2211,53.2261,27547.3304
2011-06-09 15:35:00,106.9,107.12,106.9,107.08,30099.97872793022,53.2261,53.3356,53.2261,53.3157,30099.9787
2011-06-09 15:40:00,107.08,107.15,107.01,107.13,32865.34779834077,53.3157,53.3506,53.2809,53.3406,32865.3478
2011-06-09 15:45:00,107.12,107.15,106.86,107.05,78281.21676239096,53.3356,53.3506,53.2062,53.3008,78281.2168
2011-06-09 15:50:00,107.05,107.06,106.92,106.99,51478.40884918102,53.3008,53.3058,53.2361,53.2709,51478.4088
2011-06-09 15:55:00,107.0,107.05,106.8,106.81,182195.2776005105,53.2759,53.3008,53.1763,53.1813,182195.2776
2011-06-10 09:30:00,106.29,106.75,105.84,106.06,32971.70814720272,52.9224,53.1514,52.6983,52.8079,32971.7081
2011-06-10 09:35:00,106.07,106.27,105.89,106.13,19144.86279514997,52.8128,52.9124,52.7232,52.8427,19144.8628
2011-06-10 09:40:00,106.1,106.18,105.77,106.06,45203.14826632631,52.8278,52.8676,52.6635,52.8079,45203.1483
2011-06-10 09:45:00,106.05,106.1,105.89,105.96,16911.295469049135,52.8029,52.8278,52.7232,52.7581,16911.2955
2011-06-10 09:50:00,105.92,105.95,105.41,105.51,29993.61837906828,52.7382,52.7531,52.4842,52.534,29993.6184
2011-06-10 09:55:00,105.54,105.54,105.12,105.36,35949.79791533716,52.549,52.549,52.3398,52.4593,35949.7979
2011-06-10 10:00:00,105.39,105.53,105.19,105.38,46479.47245266964,52.4743,52.544,52.3747,52.4693,46479.4725
2011-06-10 10:05:00,105.39,105.46,105.12,105.16,27653.690704105506,52.4743,52.5091,52.3398,52.3598,27653.6907
2011-06-10 10:10:00,105.15,105.63,105.09,105.63,39140.60838119548,52.3548,52.5938,52.3249,52.5938,39140.6084
2011-06-10 10:15:00,105.62,106.05,105.61,106.01,13614.124654328863,52.5888,52.8029,52.5838,52.783,13614.1247
2011-06-10 10:20:00,105.97,105.97,105.56,105.68,21484.790470112737,52.7631,52.7631,52.5589,52.6187,21484.7905
2011-06-10 10:25:00,105.67,105.75,105.5,105.61,24250.159540523287,52.6137,52.6535,52.529,52.5838,24250.1595
2011-06-10 10:30:00,105.63,105.67,105.4,105.52,25632.844075728564,52.5938,52.6137,52.4793,52.539,25632.8441
2011-06-10 10:35:00,105.52,105.58,105.47,105.51,14571.367794086362,52.539,52.5689,52.5141,52.534,14571.3678
2011-06-10 10:40:00,105.48,105.48,105.09,105.26,53818.33652414379,52.5191,52.5191,52.3249,52.4095,53818.3365
2011-06-10 10:45:00,105.26,105.26,105.14,105.16,27334.60965751967,52.4095,52.4095,52.3498,52.3598,27334.6097
2011-06-10 10:50:00,105.17,105.23,104.97,105.0,36587.96000850882,52.3647,52.3946,52.2652,52.2801,36587.96
2011-06-10 10:55:00,104.98,105.18,104.93,105.18,33822.59093809827,52.2701,52.3697,52.2452,52.3697,33822.5909
2011-06-10 11:00:00,105.13,105.15,104.95,105.07,32971.70814720272,52.3448,52.3548,52.2552,52.3149,32971.7081
2011-06-10 11:05:00,105.08,105.1,104.65,104.8,28185.492448415225,52.3199,52.3299,52.1058,52.1805,28185.4924
2011-06-10 11:10:00,104.85,105.03,104.85,104.89,41693.25675388215,52.2054,52.295,52.2054,52.2253,41693.2568
2011-06-10 11:15:00,104.86,104.9,104.64,104.89,22654.754307594125,52.2104,52.2303,52.1008,52.2253,22654.7543
2011-06-10 11:20:00,104.92,105.26,104.92,105.11,13826.845352052753,52.2403,52.4095,52.2403,52.3349,13826.8454
2011-06-10 11:25:00,105.14,105.38,105.14,105.22,22973.83535417996,52.3498,52.4693,52.3498,52.3896,22973.8354
2011-06-10 11:30:00,105.2,105.24,105.08,105.13,66581.5783875771,52.3797,52.3996,52.3199,52.3448,66581.5784
2011-06-10 11:35:00,105.11,105.13,104.87,104.95,26164.645820038284,52.3349,52.3448,52.2154,52.2552,26164.6458
2011-06-10 11:40:00,104.96,105.05,104.87,105.05,17443.09721335886,52.2602,52.305,52.2154,52.305,17443.0972
2011-06-10 11:45:00,105.07,105.19,105.05,105.19,12125.079770261644,52.3149,52.3747,52.305,52.3747,12125.0798
2011-06-10 11:50:00,105.2,105.22,105.04,105.11,11274.19697936609,52.3797,52.3896,52.3,52.3349,11274.197
2011-06-10 11:55:00,105.08,105.13,105.06,105.11,7870.665815783875,52.3199,52.3448,52.31,52.3349,7870.6658
2011-06-10 12:00:00,105.11,105.24,105.02,105.06,22122.952563284405,52.3349,52.3996,52.29,52.31,22122.9526
2011-06-10 12:05:00,105.05,105.1,105.02,105.07,24250.159540523287,52.305,52.3299,52.29,52.3149,24250.1595
2011-06-10 12:10:00,105.07,105.07,104.92,104.94,16273.13337587747,52.3149,52.3149,52.2403,52.2502,16273.1334
2011-06-10 12:15:00,104.93,105.0,104.89,105.0,10316.953839608592,52.2452,52.2801,52.2253,52.2801,10316.9538
2011-06-10 12:20:00,105.01,105.15,105.0,105.01,15954.052329291637,52.2851,52.3548,52.2801,52.2851,15954.0523
2011-06-10 12:25:00,104.99,105.02,104.79,104.85,19251.22314401191,52.2751,52.29,52.1755,52.2054,19251.2231
2011-06-10 12:30:00,104.84,105.08,104.81,105.08,16273.13337587747,52.2004,52.3199,52.1855,52.3199,16273.1334
2011-06-10 12:35:00,105.07,105.21,105.05,105.1,9678.791746436927,52.3149,52.3846,52.305,52.3299,9678.7917
2011-06-10 12:40:00,105.09,105.09,104.97,105.04,13720.485003190808,52.3249,52.3249,52.2652,52.3,13720.485
2011-06-10 12:45:00,105.03,105.03,104.86,104.87,11805.998723675812,52.295,52.295,52.2104,52.2154,11805.9987
2011-06-10 12:50:00,104.88,105.01,104.87,104.92,37864.28419485215,52.2203,52.2851,52.2154,52.2403,37864.2842
2011-06-10 12:55:00,104.92,104.92,104.81,104.81,20952.988725803018,52.2403,52.2403,52.1855,52.1855,20952.9887
2011-06-10 13:00:00,104.81,104.82,104.65,104.74,16911.295469049135,52.1855,52.1905,52.1058,52.1506,16911.2955
2011-06-10 13:05:00,104.75,104.81,104.68,104.78,12656.881514571363,52.1556,52.1855,52.1208,52.1705,12656.8815
2011-06-10 13:10:00,104.79,104.8,104.5,104.6,16592.214422463305,52.1755,52.1805,52.0311,52.0809,16592.2144
2011-06-10 13:15:00,104.6,104.6,104.48,104.57,16060.412678153582,52.0809,52.0809,52.0212,52.066,16060.4127
2011-06-10 13:20:00,104.57,104.6,104.51,104.51,21378.4301212508,52.066,52.0809,52.0361,52.0361,21378.4301
2011-06-10 13:25:00,104.51,104.64,104.47,104.58,8934.269304403317,52.0361,52.1008,52.0162,52.071,8934.2693
2011-06-10 13:30:00,104.58,104.62,104.46,104.48,15847.691980429694,52.071,52.0909,52.0112,52.0212,15847.692
2011-06-10 13:35:00,104.46,104.56,104.35,104.54,32227.185705169108,52.0112,52.061,51.9565,52.0511,32227.1857
2011-06-10 13:40:00,104.54,104.54,104.19,104.19,32546.26675175494,52.0511,52.0511,51.8768,51.8768,32546.2668
2011-06-10 13:45:00,104.19,104.24,104.11,104.18,27866.411401829395,51.8768,51.9017,51.837,51.8718,27866.4114
2011-06-10 13:50:00,104.22,104.34,104.2,104.32,9466.071048713038,51.8917,51.9515,51.8818,51.9415,9466.071
2011-06-10 13:55:00,104.34,104.39,104.28,104.32,27121.888959795782,51.9515,51.9764,51.9216,51.9415,27121.889
2011-06-10 14:00:00,104.33,104.85,104.33,104.84,43288.66198681131,51.9465,52.2054,51.9465,52.2004,43288.662
2011-06-10 14:05:00,104.85,105.19,104.74,104.87,42969.580940225474,52.2054,52.3747,52.1506,52.2154,42969.5809
2011-06-10 14:10:00,104.84,104.85,104.42,104.84,32120.825356307163,52.2004,52.2054,51.9913,52.2004,32120.8254
2011-06-10 14:15:00,104.83,105.13,104.74,105.05,30738.14082110189,52.1954,52.3448,52.1506,52.305,30738.1408
2011-06-10 14:20:00,105.06,105.13,104.74,104.74,52435.65198893852,52.31,52.3448,52.1506,52.1506,52435.652
2011-06-10 14:25:00,104.74,105.13,104.71,104.85,29355.456285896613,52.1506,52.3448,52.1357,52.2054,29355.4563
2011-06-10 14:30:00,104.82,105.01,104.73,104.74,23399.276749627734,52.1905,52.2851,52.1457,52.1506,23399.2767
2011-06-10 14:35:00,104.73,104.82,104.62,104.63,17336.736864496914,52.1457,52.1905,52.0909,52.0959,17336.7369
2011-06-10 14:40:00,104.63,104.79,104.52,104.62,21484.790470112737,52.0959,52.1755,52.0411,52.0909,21484.7905
2011-06-10 14:45:00,104.6,104.76,104.55,104.72,20633.907679217184,52.0809,52.1606,52.056,52.1407,20633.9077
2011-06-10 14:50:00,104.7,105.01,104.68,104.99,26696.447564348007,52.1307,52.2851,52.1208,52.2751,26696.4476
2011-06-10 14:55:00,105.0,105.22,104.89,105.21,28079.13209955328,52.2801,52.3896,52.2253,52.3846,28079.1321
2011-06-10 15:00:00,105.21,105.26,105.03,105.16,42544.1395447777,52.3846,52.4095,52.295,52.3598,42544.1395
2011-06-10 15:05:00,105.14,105.2,104.95,105.1,31908.10465858328,52.3498,52.3797,52.2552,52.3299,31908.1047
2011-06-10 15:10:00,105.1,105.27,105.07,105.1,30631.780472239945,52.3299,52.4145,52.3149,52.3299,30631.7805
2011-06-10 15:15:00,105.1,105.33,105.1,105.18,38289.72559029993,52.3299,52.4444,52.3299,52.3697,38289.7256
2011-06-10 15:20:00,105.18,105.2,104.99,105.05,23292.91640076579,52.3697,52.3797,52.2751,52.305,23292.9164
2011-06-10 15:25:00,105.05,105.12,104.81,104.88,46479.47245266964,52.305,52.3398,52.1855,52.2203,46479.4725
2011-06-10 15:30:00,104.89,105.05,104.83,104.94,48287.59838332269,52.2253,52.305,52.1954,52.2502,48287.5984
2011-06-10 15:35:00,104.94,104.95,104.71,104.84,57860.02978089767,52.2502,52.2552,52.1357,52.2004,57860.0298
2011-06-10 15:40:00,104.84,104.93,104.52,104.52,52861.093384386295,52.2004,52.2452,52.0411,52.0411,52861.0934
2011-06-10 15:45:00,104.52,104.53,104.25,104.39,110933.84386300786,52.0411,52.0461,51.9067,51.9764,110933.8439
2011-06-10 15:50:00,104.39,104.4,104.16,104.2,68921.50606253988,51.9764,51.9813,51.8618,51.8818,68921.5061
2011-06-10 15:55:00,104.19,104.35,104.16,104.27,172941.92724952134,51.8768,51.9565,51.8618,51.9166,172941.9272
2011-06-13 09:30:00,104.35,104.8,104.21,104.63,45309.50861518825,51.9565,52.1805,51.8867,52.0959,45309.5086
2011-06-13 09:35:00,104.63,105.42,104.57,105.4,33503.50989151244,52.0959,52.4892,52.066,52.4793,33503.5099
2011-06-13 09:40:00,105.4,105.67,105.38,105.49,42863.22059136353,52.4793,52.6137,52.4693,52.5241,42863.2206
2011-06-13 09:45:00,105.48,105.49,105.09,105.13,22442.03360987024,52.5191,52.5241,52.3249,52.3448,22442.0336
2011-06-13 09:50:00,105.1,105.16,104.57,104.61,19251.22314401191,52.3299,52.3598,52.066,52.0859,19251.2231
2011-06-13 09:55:00,104.57,104.89,104.52,104.84,23399.276749627734,52.066,52.2253,52.0411,52.2004,23399.2767
2011-06-13 10:00:00,104.83,104.94,104.5,104.61,25313.76302914273,52.1954,52.2502,52.0311,52.0859,25313.763
2011-06-13 10:05:00,104.61,104.67,104.37,104.48,24888.321633694955,52.0859,52.1158,51.9664,52.0212,24888.3216
2011-06-13 10:10:00,104.46,104.63,104.42,104.59,12018.7194213997,52.0112,52.0959,51.9913,52.0759,12018.7194
2011-06-13 10:15:00,104.55,104.63,104.5,104.63,18081.259306530523,52.056,52.0959,52.0311,52.0959,18081.2593
2011-06-13 10:20:00,104.63,104.92,104.59,104.91,9891.512444160817,52.0959,52.2403,52.0759,52.2353,9891.5124
2011-06-13 10:25:00,104.91,105.18,104.91,105.08,12975.9625611572,52.2353,52.3697,52.2353,52.3199,12975.9626
2011-06-13 10:30:00,105.09,105.09,104.87,105.02,21059.34907466496,52.3249,52.3249,52.2154,52.29,21059.3491
2011-06-13 10:35:00,105.0,105.1,104.92,105.02,12656.881514571363,52.2801,52.3299,52.2403,52.29,12656.8815
2011-06-13 10:40:00,104.99,105.04,104.86,104.96,12018.7194213997,52.2751,52.3,52.2104,52.2602,12018.7194
2011-06-13 10:45:00,104.98,105.17,104.97,105.15,10636.034886194426,52.2701,52.3647,52.2652,52.3548,10636.0349
2011-06-13 10:50:00,105.08,105.37,105.07,105.35,15847.691980429694,52.3199,52.4643,52.3149,52.4544,15847.692
2011-06-13 10:55:00,105.36,105.36,105.16,105.18,20421.18698149329,52.4593,52.4593,52.3598,52.3697,20421.187
2011-06-13 11:00:00,105.19,105.24,104.89,104.89,12656.881514571363,52.3747,52.3996,52.2253,52.2253,12656.8815
2011-06-13 11:05:00,104.9,105.01,104.79,104.79,14252.28674750053,52.2303,52.2851,52.1755,52.1755,14252.2867
2011-06-13 11:10:00,104.78,104.86,104.71,104.84,19676.664539459685,52.1705,52.2104,52.1357,52.2004,19676.6645
2011-06-13 11:15:00,104.83,105.07,104.66,105.07,14358.647096362474,52.1954,52.3149,52.1108,52.3149,14358.6471
2011-06-13 11:20:00,105.1,105.1,104.73,105.0,19357.58349287385,52.3299,52.3299,52.1457,52.2801,19357.5835
2011-06-13 11:25:00,105.04,105.17,104.99,105.0,8083.386513507763,52.3,52.3647,52.2751,52.2801,8083.3865
2011-06-13 11:30:00,104.99,105.09,104.92,105.03,14358.647096362474,52.2751,52.3249,52.2403,52.295,14358.6471
2011-06-13 11:35:00,105.01,105.07,104.94,105.07,10210.593490746647,52.2851,52.3149,52.2502,52.3149,10210.5935
2011-06-13 11:40:00,105.07,105.37,105.07,105.12,24569.24058710912,52.3149,52.4643,52.3149,52.3398,24569.2406
2011-06-13 11:45:00,105.12,105.21,104.85,104.95,19463.9438417358,52.3398,52.3846,52.2054,52.2552,19463.9438
2011-06-13 11:50:00,104.98,105.02,104.74,104.99,23186.556051903848,52.2701,52.29,52.1506,52.2751,23186.5561
2011-06-13 11:55:00,105.01,105.04,104.87,104.93,9359.710699851094,52.2851,52.3,52.2154,52.2452,9359.7107
2011-06-13 12:00:00,104.92,104.92,104.75,104.83,22973.83535417996,52.2403,52.2403,52.1556,52.1954,22973.8354
2011-06-13 12:05:00,104.8,104.9,104.64,104.67,14039.56604977664,52.1805,52.2303,52.1008,52.1158,14039.566
2011-06-13 12:10:00,104.67,104.73,104.61,104.73,18932.14209742608,52.1158,52.1457,52.0859,52.1457,18932.1421
2011-06-13 12:15:00,104.74,104.82,104.57,104.63,31269.94256541161,52.1506,52.1905,52.066,52.0959,31269.9426
2011-06-13 12:20:00,104.6,104.77,104.6,104.68,32652.627100616886,52.0809,52.1656,52.0809,52.1208,32652.6271
2011-06-13 12:25:00,104.65,104.65,104.49,104.51,9785.15209529887,52.1058,52.1058,52.0262,52.0361,9785.1521
2011-06-13 12:30:00,104.47,104.73,104.47,104.69,16804.93512018719,52.0162,52.1457,52.0162,52.1257,16804.9351
2011-06-13 12:35:00,104.66,104.69,104.49,104.65,7870.665815783875,52.1108,52.1257,52.0262,52.1058,7870.6658
2011-06-13 12:40:00,104.62,104.64,104.48,104.53,6700.701978302488,52.0909,52.1008,52.0212,52.0461,6700.702
2011-06-13 12:45:00,104.54,104.65,104.5,104.5,13720.485003190808,52.0511,52.1058,52.0311,52.0311,13720.485
2011-06-13 12:50:00,104.57,104.57,104.45,104.48,8083.386513507763,52.066,52.066,52.0062,52.0212,8083.3865
2011-06-13 12:55:00,104.48,104.59,104.48,104.53,10955.115932780258,52.0212,52.0759,52.0212,52.0461,10955.1159
2011-06-13 13:00:00,104.5,104.5,104.15,104.15,19889.38523718357,52.0311,52.0311,51.8569,51.8569,19889.3852
2011-06-13 13:05:00,104.15,104.24,104.08,104.24,9997.87279302276,51.8569,51.9017,51.822,51.9017,9997.8728
2011-06-13 13:10:00,104.22,104.4,104.17,104.35,8296.107211231652,51.8917,51.9813,51.8668,51.9565,8296.1072
2011-06-13 13:15:00,104.4,104.62,104.38,104.47,20208.46628376941,51.9813,52.0909,51.9714,52.0162,20208.4663
2011-06-13 13:20:00,104.46,104.49,104.37,104.49,16379.493724739414,52.0112,52.0262,51.9664,52.0262,16379.4937
2011-06-13 13:25:00,104.51,104.65,104.51,104.65,9466.071048713038,52.0361,52.1058,52.0361,52.1058,9466.071
2011-06-13 13:30:00,104.67,104.8,104.61,104.63,15634.971282705805,52.1158,52.1805,52.0859,52.0959,15634.9713
2011-06-13 13:35:00,104.63,104.79,104.63,104.75,14571.367794086362,52.0959,52.1755,52.0959,52.1556,14571.3678
2011-06-13 13:40:00,104.79,104.95,104.77,104.95,10104.233141884704,52.1755,52.2552,52.1656,52.2552,10104.2331
2011-06-13 13:45:00,104.93,104.99,104.88,104.92,11699.638374813869,52.2452,52.2751,52.2203,52.2403,11699.6384
2011-06-13 13:50:00,104.9,105.12,104.88,105.09,8934.269304403317,52.2303,52.3398,52.2203,52.3249,8934.2693
2011-06-13 13:55:00,105.09,105.31,105.05,105.26,31908.10465858328,52.3249,52.4344,52.305,52.4095,31908.1047
2011-06-13 14:00:00,105.26,105.32,105.16,105.31,27334.60965751967,52.4095,52.4394,52.3598,52.4344,27334.6097
2011-06-13 14:05:00,105.28,105.5,105.27,105.37,31269.94256541161,52.4195,52.529,52.4145,52.4643,31269.9426
2011-06-13 14:10:00,105.33,105.38,105.25,105.26,10210.593490746647,52.4444,52.4693,52.4046,52.4095,10210.5935
2011-06-13 14:15:00,105.25,105.26,105.1,105.12,11912.359072537756,52.4046,52.4095,52.3299,52.3398,11912.3591
2011-06-13 14:20:00,105.14,105.25,105.08,105.24,7764.30546692193,52.3498,52.4046,52.3199,52.3996,7764.3055
2011-06-13 14:25:00,105.24,105.27,105.17,105.22,6913.422676026376,52.3996,52.4145,52.3647,52.3896,6913.4227
2011-06-13 14:30:00,105.19,105.19,104.83,104.85,15954.052329291637,52.3747,52.3747,52.1954,52.2054,15954.0523
2011-06-13 14:35:00,104.84,104.99,104.83,104.99,15954.052329291637,52.2004,52.2751,52.1954,52.2751,15954.0523
2011-06-13 14:40:00,104.96,105.18,104.93,105.17,11805.998723675812,52.2602,52.3697,52.2452,52.3647,11805.9987
2011-06-13 14:45:00,105.14,105.38,105.14,105.37,27653.690704105506,52.3498,52.4693,52.3498,52.4643,27653.6907
2011-06-13 14:50:00,105.37,105.38,105.26,105.29,19570.30419059774,52.4643,52.4693,52.4095,52.4245,19570.3042
2011-06-13 14:55:00,105.3,105.33,105.12,105.12,16060.412678153582,52.4295,52.4444,52.3398,52.3398,16060.4127
2011-06-13 15:00:00,105.16,105.2,105.09,105.19,20102.105934907464,52.3598,52.3797,52.3249,52.3747,20102.1059
2011-06-13 15:05:00,105.18,105.36,105.11,105.17,25313.76302914273,52.3697,52.4593,52.3349,52.3647,25313.763
2011-06-13 15:10:00,105.13,105.18,105.05,105.08,18932.14209742608,52.3448,52.3697,52.305,52.3199,18932.1421
2011-06-13 15:15:00,105.07,105.08,104.84,105.02,31269.94256541161,52.3149,52.3199,52.2004,52.29,31269.9426
2011-06-13 15:20:00,105.02,105.19,105.02,105.11,19783.02488832163,52.29,52.3747,52.29,52.3349,19783.0249
2011-06-13 15:25:00,105.14,105.25,105.12,105.16,30631.780472239945,52.3498,52.4046,52.3398,52.3598,30631.7805
2011-06-13 15:30:00,105.1,105.11,104.95,105.04,40416.93256753882,52.3299,52.3349,52.2552,52.3,40416.9326
2011-06-13 15:35:00,105.03,105.05,104.76,104.78,30419.059774516056,52.295,52.305,52.1606,52.1705,30419.0598
2011-06-13 15:40:00,104.79,104.97,104.74,104.82,41161.455009572426,52.1755,52.2652,52.1506,52.1905,41161.455
2011-06-13 15:45:00,104.83,104.95,104.68,104.9,48181.238034460745,52.1954,52.2552,52.1208,52.2303,48181.238
2011-06-13 15:50:00,104.9,104.99,104.85,104.96,49032.1208253563,52.2303,52.2751,52.2054,52.2602,49032.1208
2011-06-13 15:55:00,104.95,104.99,104.87,104.92,96575.1967666454,52.2552,52.2751,52.2154,52.2403,96575.1968
2011-06-14 09:30:00,106.2,106.26,105.84,105.96,33503.50989151244,52.8776,52.9074,52.6983,52.7581,33503.5099
2011-06-14 09:35:00,105.95,105.98,105.5,105.8,39566.04977664326,52.7531,52.768,52.529,52.6784,39566.0498
2011-06-14 09:40:00,105.83,105.85,105.52,105.59,28398.213146139115,52.6934,52.7033,52.539,52.5739,28398.2131
2011-06-14 09:45:00,105.61,105.77,105.53,105.68,19463.9438417358,52.5838,52.6635,52.544,52.6187,19463.9438
2011-06-14 09:50:00,105.65,105.72,105.58,105.65,39246.96873005743,52.6037,52.6386,52.5689,52.6037,39246.9687
2011-06-14 09:55:00,105.63,105.89,105.63,105.77,19889.38523718357,52.5938,52.7232,52.5938,52.6635,19889.3852
2011-06-14 10:00:00,105.77,105.77,105.6,105.73,18081.259306530523,52.6635,52.6635,52.5788,52.6436,18081.2593
2011-06-14 10:05:00,105.73,105.78,105.51,105.56,26058.285471176343,52.6436,52.6685,52.534,52.5589,26058.2855
2011-06-14 10:10:00,105.54,105.64,105.42,105.43,33397.14954265049,52.549,52.5987,52.4892,52.4942,33397.1495
2011-06-14 10:15:00,105.43,105.51,105.31,105.5,26802.807913209952,52.4942,52.534,52.4344,52.529,26802.8079
2011-06-14 10:20:00,105.52,105.52,105.39,105.44,17443.09721335886,52.539,52.539,52.4743,52.4992,17443.0972
2011-06-14 10:25:00,105.44,105.78,105.44,105.78,30631.780472239945,52.4992,52.6685,52.4992,52.6685,30631.7805
2011-06-14 10:30:00,105.77,106.13,105.76,106.05,51797.48989576685,52.6635,52.8427,52.6585,52.8029,51797.4899
2011-06-14 10:35:00,106.05,106.2,106.05,106.06,43395.02233567325,52.8029,52.8776,52.8029,52.8079,43395.0223
2011-06-14 10:40:00,106.08,106.3,106.05,106.19,48287.59838332269,52.8178,52.9274,52.8029,52.8726,48287.5984
2011-06-14 10:45:00,106.2,106.33,106.19,106.25,16485.85407360136,52.8776,52.9423,52.8726,52.9025,16485.8541
2011-06-14 10:50:00,106.24,106.35,106.2,106.34,56158.26419910656,52.8975,52.9523,52.8776,52.9473,56158.2642
2011-06-14 10:55:00,106.34,106.34,106.25,106.27,20102.105934907464,52.9473,52.9473,52.9025,52.9124,20102.1059
2011-06-14 11:00:00,106.26,106.3,106.11,106.3,36587.96000850882,52.9074,52.9274,52.8328,52.9274,36587.96
2011-06-14 11:05:00,106.32,106.45,106.19,106.41,27015.52861093384,52.9373,53.0021,52.8726,52.9821,27015.5286
2011-06-14 11:10:00,106.37,106.54,106.3,106.52,13933.205700914696,52.9622,53.0469,52.9274,53.0369,13933.2057
2011-06-14 11:15:00,106.52,106.54,106.41,106.41,30950.86151882577,53.0369,53.0469,52.9821,52.9821,30950.8615
2011-06-14 11:20:00,106.42,106.59,106.41,106.52,13933.205700914696,52.9871,53.0718,52.9821,53.0369,13933.2057
2011-06-14 11:25:00,106.52,106.58,106.38,106.42,14039.56604977664,53.0369,53.0668,52.9672,52.9871,14039.566
2011-06-14 11:30:00,106.42,106.52,106.37,106.39,12763.24186343331,52.9871,53.0369,52.9622,52.9722,12763.2419
2011-06-14 11:35:00,106.37,106.51,106.37,106.45,10529.67453733248,52.9622,53.0319,52.9622,53.0021,10529.6745
2011-06-14 11:40:00,106.45,106.57,106.45,106.52,6807.062327164432,53.0021,53.0618,53.0021,53.0369,6807.0623
2011-06-14 11:45:00,106.55,106.55,106.5,106.52,7126.143373750265,53.0518,53.0518,53.0269,53.0369,7126.1434
2011-06-14 11:50:00,106.47,106.5,106.39,106.44,10210.593490746647,53.012,53.0269,52.9722,52.9971,10210.5935
2011-06-14 11:55:00,106.46,106.52,106.41,106.42,12975.9625611572,53.007,53.0369,52.9821,52.9871,12975.9626
2011-06-14 12:00:00,106.43,106.54,106.43,106.5,8296.107211231652,52.9921,53.0469,52.9921,53.0269,8296.1072
2011-06-14 12:05:00,106.5,106.51,106.31,106.31,28823.654541586893,53.0269,53.0319,52.9323,52.9323,28823.6545
2011-06-14 12:10:00,106.33,106.34,106.19,106.25,15528.61093384386,52.9423,52.9473,52.8726,52.9025,15528.6109
2011-06-14 12:15:00,106.25,106.35,106.25,106.33,7445.224420336098,52.9025,52.9523,52.9025,52.9423,7445.2244
2011-06-14 12:20:00,106.35,106.46,106.33,106.44,9891.512444160817,52.9523,53.007,52.9423,52.9971,9891.5124
2011-06-14 12:25:00,106.42,106.56,106.42,106.49,14145.926398638583,52.9871,53.0568,52.9871,53.022,14145.9264
2011-06-14 12:30:00,106.49,106.49,106.39,106.43,9253.350350989149,53.022,53.022,52.9722,52.9921,9253.3504
2011-06-14 12:35:00,106.44,106.44,106.36,106.36,9146.990002127206,52.9971,52.9971,52.9572,52.9572,9146.99
2011-06-14 12:40:00,106.36,106.46,106.35,106.41,12018.7194213997,52.9572,53.007,52.9523,52.9821,12018.7194
2011-06-14 12:45:00,106.4,106.47,106.38,106.45,12550.521165709422,52.9772,53.012,52.9672,53.0021,12550.5212
2011-06-14 12:50:00,106.45,106.45,106.37,106.38,12444.160816847478,53.0021,53.0021,52.9622,52.9672,12444.1608
2011-06-14 12:55:00,106.39,106.46,106.39,106.39,17017.65581791108,52.9722,53.007,52.9722,52.9722,17017.6558
2011-06-14 13:00:00,106.39,106.43,106.32,106.32,27015.52861093384,52.9722,52.9921,52.9373,52.9373,27015.5286
2011-06-14 13:05:00,106.34,106.41,106.33,106.4,7870.665815783875,52.9473,52.9821,52.9423,52.9772,7870.6658
2011-06-14 13:10:00,106.38,106.51,106.38,106.47,5743.45883854499,52.9672,53.0319,52.9672,53.012,5743.4588
2011-06-14 13:15:00,106.47,106.51,106.46,106.5,3828.972559029993,53.012,53.0319,53.007,53.0269,3828.9726
2011-06-14 13:20:00,106.47,106.54,106.44,106.51,14784.088491810253,53.012,53.0469,52.9971,53.0319,14784.0885
2011-06-14 13:25:00,106.48,106.49,106.4,106.41,12550.521165709422,53.017,53.022,52.9772,52.9821,12550.5212
2011-06-14 13:30:00,106.41,106.46,106.34,106.4,21591.15081897468,52.9821,53.007,52.9473,52.9772,21591.1508
2011-06-14 13:35:00,106.41,106.46,106.36,106.43,20421.18698149329,52.9821,53.007,52.9572,52.9921,20421.187
2011-06-14 13:40:00,106.39,106.43,106.3,106.41,8083.386513507763,52.9722,52.9921,52.9274,52.9821,8083.3865
2011-06-14 13:45:00,106.42,106.42,106.26,106.28,18400.34035311636,52.9871,52.9871,52.9074,52.9174,18400.3404
2011-06-14 13:50:00,106.29,106.33,106.21,106.29,11380.557328228037,52.9224,52.9423,52.8826,52.9224,11380.5573
2011-06-14 13:55:00,106.3,106.33,106.26,106.29,5424.377791959157,52.9274,52.9423,52.9074,52.9224,5424.3778
2011-06-14 14:00:00,106.29,106.36,106.24,106.32,9785.15209529887,52.9224,52.9572,52.8975,52.9373,9785.1521
2011-06-14 14:05:00,106.32,106.33,106.22,106.27,9146.990002127206,52.9373,52.9423,52.8875,52.9124,9146.99
2011-06-14 14:10:00,106.24,106.31,106.22,106.24,7232.503722612209,52.8975,52.9323,52.8875,52.8975,7232.5037
2011-06-14 14:15:00,106.25,106.35,106.23,106.33,8189.746862369707,52.9025,52.9523,52.8925,52.9423,8189.7469
2011-06-14 14:20:00,106.36,106.38,106.32,106.36,17868.538608806633,52.9572,52.9672,52.9373,52.9572,17868.5386
2011-06-14 14:25:00,106.36,106.44,106.34,106.37,9359.710699851094,52.9572,52.9971,52.9473,52.9622,9359.7107
2011-06-14 14:30:00,106.36,106.43,106.32,106.38,9572.431397574985,52.9572,52.9921,52.9373,52.9672,9572.4314
2011-06-14 14:35:00,106.38,106.41,106.28,106.3,18187.619655392467,52.9672,52.9821,52.9174,52.9274,18187.6197
2011-06-14 14:40:00,106.29,106.4,106.29,106.37,9040.62965326526,52.9224,52.9772,52.9224,52.9622,9040.6297
2011-06-14 14:45:00,106.37,106.44,106.34,106.42,26377.366517762173,52.9622,52.9971,52.9473,52.9871,26377.3665
2011-06-14 14:50:00,106.41,106.43,106.36,106.36,15528.61093384386,52.9821,52.9921,52.9572,52.9572,15528.6109
2011-06-14 14:55:00,106.36,106.37,106.35,106.36,12869.602212295256,52.9572,52.9622,52.9523,52.9572,12869.6022
2011-06-14 15:00:00,106.36,106.46,106.36,106.42,22442.03360987024,52.9572,53.007,52.9572,52.9871,22442.0336
2011-06-14 15:05:00,106.43,106.43,106.34,106.4,27866.411401829395,52.9921,52.9921,52.9473,52.9772,27866.4114
2011-06-14 15:10:00,106.39,106.4,106.34,106.37,14465.007445224415,52.9722,52.9772,52.9473,52.9622,14465.0074
2011-06-14 15:15:00,106.37,106.5,106.37,106.49,22442.03360987024,52.9622,53.0269,52.9622,53.022,22442.0336
2011-06-14 15:20:00,106.49,106.53,106.42,106.44,35098.9151244416,53.022,53.0419,52.9871,52.9971,35098.9151
2011-06-14 15:25:00,106.44,106.54,106.4,106.52,32227.185705169108,52.9971,53.0469,52.9772,53.0369,32227.1857
2011-06-14 15:30:00,106.51,106.52,106.34,106.36,37119.761752818544,53.0319,53.0369,52.9473,52.9572,37119.7618
2011-06-14 15:35:00,106.37,106.42,106.34,106.39,86364.60327589873,52.9622,52.9871,52.9473,52.9722,86364.6033
2011-06-14 15:40:00,106.38,106.49,106.37,106.47,35949.79791533716,52.9672,53.022,52.9622,53.012,35949.7979
2011-06-14 15:45:00,106.46,106.56,106.37,106.53,55307.38140821101,53.007,53.0568,52.9622,53.0419,55307.3814
2011-06-14 15:50:00,106.52,106.56,106.38,106.46,110827.4835141459,53.0369,53.0568,52.9672,53.007,110827.4835
2011-06-14 15:55:00,106.45,106.73,106.45,106.63,192512.2314401191,53.0021,53.1415,53.0021,53.0917,192512.2314
2011-06-15 09:30:00,105.76,105.9,105.31,105.73,35098.9151244416,52.6585,52.7282,52.4344,52.6436,35098.9151
2011-06-15 09:35:00,105.69,106.0,105.58,106.0,37119.761752818544,52.6236,52.778,52.5689,52.778,37119.7618
2011-06-15 09:40:00,105.93,106.05,105.88,105.98,14890.448840672196,52.7431,52.8029,52.7182,52.768,14890.4488
2011-06-15 09:45:00,105.96,106.02,105.73,105.76,32439.906402893,52.7581,52.788,52.6436,52.6585,32439.9064
2011-06-15 09:50:00,105.78,105.92,105.7,105.82,21910.23186556052,52.6685,52.7382,52.6286,52.6884,21910.2319
2011-06-15 09:55:00,105.86,105.93,105.62,105.86,13401.403956604976,52.7083,52.7431,52.5888,52.7083,13401.404
2011-06-15 10:00:00,105.8,105.96,105.74,105.9,38077.00489257604,52.6784,52.7581,52.6485,52.7282,38077.0049
2011-06-15 10:05:00,105.93,105.98,105.78,105.96,22335.67326100829,52.7431,52.768,52.6685,52.7581,22335.6733
2011-06-15 10:10:00,105.96,106.03,105.84,105.89,7232.503722612209,52.7581,52.7929,52.6983,52.7232,7232.5037
2011-06-15 10:15:00,105.85,105.9,105.73,105.73,9253.350350989149,52.7033,52.7282,52.6436,52.6436,9253.3504
2011-06-15 10:20:00,105.73,105.73,105.57,105.72,18081.259306530523,52.6436,52.6436,52.5639,52.6386,18081.2593
2011-06-15 10:25:00,105.73,105.73,105.44,105.51,22122.952563284405,52.6436,52.6436,52.4992,52.534,22122.9526
2011-06-15 10:30:00,105.5,105.68,105.36,105.48,17017.65581791108,52.529,52.6187,52.4593,52.5191,17017.6558
2011-06-15 10:35:00,105.51,105.55,105.22,105.48,10742.395235056369,52.534,52.5539,52.3896,52.5191,10742.3952
2011-06-15 10:40:00,105.49,105.59,105.42,105.56,10104.233141884704,52.5241,52.5739,52.4892,52.5589,10104.2331
2011-06-15 10:45:00,105.58,105.77,105.58,105.72,7445.224420336098,52.5689,52.6635,52.5689,52.6386,7445.2244
2011-06-15 10:50:00,105.7,105.8,105.57,105.6,9146.990002127206,52.6286,52.6784,52.5639,52.5788,9146.99
2011-06-15 10:55:00,105.61,105.79,105.61,105.78,5211.657094235268,52.5838,52.6734,52.5838,52.6685,5211.6571
2011-06-15 11:00:00,105.8,105.8,105.52,105.53,22867.47500531801,52.6784,52.6784,52.539,52.544,22867.475
2011-06-15 11:05:00,105.53,105.58,105.4,105.44,8189.746862369707,52.544,52.5689,52.4793,52.4992,8189.7469
2011-06-15 11:10:00,105.43,105.5,105.33,105.33,14252.28674750053,52.4942,52.529,52.4444,52.4444,14252.2867
2011-06-15 11:15:00,105.32,105.47,105.31,105.47,8827.908955541372,52.4394,52.5141,52.4344,52.5141,8827.909
2011-06-15 11:20:00,105.45,105.53,105.42,105.45,7126.143373750265,52.5041,52.544,52.4892,52.5041,7126.1434
2011-06-15 11:25:00,105.4,105.43,105.31,105.35,12550.521165709422,52.4793,52.4942,52.4344,52.4544,12550.5212
2011-06-15 11:30:00,105.35,105.36,105.19,105.29,17443.09721335886,52.4544,52.4593,52.3747,52.4245,17443.0972
2011-06-15 11:35:00,105.26,105.27,104.93,105.05,17336.736864496914,52.4095,52.4145,52.2452,52.305,17336.7369
2011-06-15 11:40:00,105.03,105.1,104.83,104.95,51797.48989576685,52.295,52.3299,52.1954,52.2552,51797.4899
2011-06-15 11:45:00,104.97,105.04,104.83,104.87,21378.4301212508,52.2652,52.3,52.1954,52.2154,21378.4301
2011-06-15 11:50:00,104.87,104.92,104.64,104.91,26909.168262071897,52.2154,52.2403,52.1008,52.2353,26909.1683
2011-06-15 11:55:00,104.98,104.98,104.77,104.95,15954.052329291637,52.2701,52.2701,52.1656,52.2552,15954.0523
2011-06-15 12:00:00,104.96,105.05,104.85,105.0,27653.690704105506,52.2602,52.305,52.2054,52.2801,27653.6907
2011-06-15 12:05:00,105.01,105.08,104.99,105.03,8189.746862369707,52.2851,52.3199,52.2751,52.295,8189.7469
2011-06-15 12:10:00,105.0,105.02,104.9,104.91,18081.259306530523,52.2801,52.29,52.2303,52.2353,18081.2593
2011-06-15 12:15:00,104.95,104.95,104.48,104.53,12656.881514571363,52.2552,52.2552,52.0212,52.0461,12656.8815
2011-06-15 12:20:00,104.53,104.6,104.32,104.37,19783.02488832163,52.0461,52.0809,51.9415,51.9664,19783.0249
2011-06-15 12:25:00,104.36,104.57,104.17,104.57,19889.38523718357,51.9614,52.066,51.8668,52.066,19889.3852
2011-06-15 12:30:00,104.63,104.79,104.62,104.77,10423.314188470536,52.0959,52.1755,52.0909,52.1656,10423.3142
2011-06-15 12:35:00,104.78,104.94,104.69,104.85,8615.188257817485,52.1705,52.2502,52.1257,52.2054,8615.1883
2011-06-15 12:40:00,104.85,104.91,104.7,104.71,7445.224420336098,52.2054,52.2353,52.1307,52.1357,7445.2244
2011-06-15 12:45:00,104.74,104.83,104.71,104.76,4892.576047649435,52.1506,52.1954,52.1357,52.1606,4892.576
2011-06-15 12:50:00,104.74,104.91,104.71,104.71,12337.800467985531,52.1506,52.2353,52.1357,52.1357,12337.8005
2011-06-15 12:55:00,104.71,104.71,104.55,104.66,14039.56604977664,52.1357,52.1357,52.056,52.1108,14039.566
2011-06-15 13:00:00,104.7,104.77,104.56,104.64,6487.9812805786,52.1307,52.1656,52.061,52.1008,6487.9813
2011-06-15 13:05:00,104.56,104.61,104.44,104.45,5318.017443097213,52.061,52.0859,52.0013,52.0062,5318.0174
2011-06-15 13:10:00,104.43,104.52,104.31,104.52,12763.24186343331,51.9963,52.0411,51.9365,52.0411,12763.2419
2011-06-15 13:15:00,104.48,104.48,104.3,104.32,9466.071048713038,52.0212,52.0212,51.9316,51.9415,9466.071
2011-06-15 13:20:00,104.3,104.34,104.12,104.25,14996.80918953414,51.9316,51.9515,51.8419,51.9067,14996.8092
2011-06-15 13:25:00,104.25,104.43,104.23,104.35,4998.93639651138,51.9067,51.9963,51.8967,51.9565,4998.9364
2011-06-15 13:30:00,104.35,104.36,104.19,104.19,7870.665815783875,51.9565,51.9614,51.8768,51.8768,7870.6658
2011-06-15 13:35:00,104.17,104.21,104.04,104.21,13295.043607743031,51.8668,51.8867,51.8021,51.8867,13295.0436
2011-06-15 13:40:00,104.23,104.46,104.23,104.32,7232.503722612209,51.8967,52.0112,51.8967,51.9415,7232.5037
2011-06-15 13:45:00,104.35,104.4,104.13,104.14,14571.367794086362,51.9565,51.9813,51.8469,51.8519,14571.3678
2011-06-15 13:50:00,104.13,104.15,103.98,104.0,15741.33163156775,51.8469,51.8569,51.7722,51.7822,15741.3316
2011-06-15 13:55:00,103.97,104.28,103.97,104.24,24250.159540523287,51.7672,51.9216,51.7672,51.9017,24250.1595
2011-06-15 14:00:00,104.26,104.52,104.26,104.49,33716.23058923633,51.9116,52.0411,51.9116,52.0262,33716.2306
2011-06-15 14:05:00,104.49,104.68,104.47,104.5,15315.890236119973,52.0262,52.1208,52.0162,52.0311,15315.8902
2011-06-15 14:10:00,104.5,104.56,104.34,104.37,18400.34035311636,52.0311,52.061,51.9515,51.9664,18400.3404
2011-06-15 14:15:00,104.38,104.43,104.12,104.16,11593.278025951924,51.9714,51.9963,51.8419,51.8618,11593.278
2011-06-15 14:20:00,104.14,104.32,104.03,104.03,12337.800467985531,51.8519,51.9415,51.7971,51.7971,12337.8005
2011-06-15 14:25:00,104.0,104.16,103.97,103.98,15634.971282705805,51.7822,51.8618,51.7672,51.7722,15634.9713
2011-06-15 14:30:00,103.97,104.25,103.97,104.17,13720.485003190808,51.7672,51.9067,51.7672,51.8668,13720.485
2011-06-15 14:35:00,104.15,104.22,104.06,104.22,12231.440119123588,51.8569,51.8917,51.8121,51.8917,12231.4401
2011-06-15 14:40:00,104.2,104.2,103.9,103.97,26802.807913209952,51.8818,51.8818,51.7324,51.7672,26802.8079
2011-06-15 14:45:00,103.94,104.17,103.71,103.99,42650.49989363965,51.7523,51.8668,51.6378,51.7772,42650.4999
2011-06-15 14:50:00,103.98,104.08,103.84,103.96,18506.700701978298,51.7722,51.822,51.7025,51.7623,18506.7007
2011-06-15 14:55:00,103.95,104.21,103.91,104.15,32227.185705169108,51.7573,51.8867,51.7374,51.8569,32227.1857
2011-06-15 15:00:00,104.14,104.39,104.06,104.18,24462.880238247177,51.8519,51.9764,51.8121,51.8718,24462.8802
2011-06-15 15:05:00,104.18,104.18,103.91,104.02,31269.94256541161,51.8718,51.8718,51.7374,51.7921,31269.9426
2011-06-15 15:10:00,104.04,104.22,103.95,104.19,28291.85279727717,51.8021,51.8917,51.7573,51.8768,28291.8528
2011-06-15 15:15:00,104.2,104.22,104.08,104.11,19463.9438417358,51.8818,51.8917,51.822,51.837,19463.9438
2011-06-15 15:20:00,104.13,104.4,104.05,104.4,27228.249308657727,51.8469,51.9813,51.8071,51.9813,27228.2493
2011-06-15 15:25:00,104.38,104.72,104.38,104.72,52542.01233780046,51.9714,52.1407,51.9714,52.1407,52542.0123
2011-06-15 15:30:00,104.71,104.83,104.67,104.7,54031.05722186768,52.1357,52.1954,52.1158,52.1307,54031.0572
2011-06-15 15:35:00,104.7,104.79,104.59,104.61,44564.98617315464,52.1307,52.1755,52.0759,52.0859,44564.9862
2011-06-15 15:40:00,104.59,104.69,104.48,104.69,31801.74430972133,52.0759,52.1257,52.0212,52.1257,31801.7443
2011-06-15 15:45:00,104.69,104.99,104.65,104.83,90512.65688151456,52.1257,52.2751,52.1058,52.1954,90512.6569
2011-06-15 15:50:00,104.83,104.95,104.77,104.95,66049.77664326738,52.1954,52.2552,52.1656,52.2552,66049.7766
2011-06-15 15:55:00,104.97,104.99,104.7,104.73,163263.13550308443,52.2652,52.2751,52.1307,52.1457,163263.1355
2011-06-16 09:30:00,104.47,105.22,104.47,104.92,67964.26292278238,52.0162,52.3896,52.0162,52.2403,67964.2629
2011-06-16 09:35:00,104.95,105.62,104.95,105.48,32546.26675175494,52.2552,52.5888,52.2552,52.5191,32546.2668
2011-06-16 09:40:00,105.46,105.65,105.16,105.38,17443.09721335886,52.5091,52.6037,52.3598,52.4693,17443.0972
2011-06-16 09:45:00,105.29,105.63,105.26,105.3,29036.37523931078,52.4245,52.5938,52.4095,52.4295,29036.3752
2011-06-16 09:50:00,105.3,105.6,105.17,105.3,24250.159540523287,52.4295,52.5788,52.3647,52.4295,24250.1595
2011-06-16 09:55:00,105.32,105.34,104.98,105.06,13507.76430546692,52.4394,52.4494,52.2701,52.31,13507.7643
2011-06-16 10:00:00,105.07,105.28,104.68,105.28,61369.92129334183,52.3149,52.4195,52.1208,52.4195,61369.9213
2011-06-16 10:05:00,105.26,105.43,105.1,105.26,15528.61093384386,52.4095,52.4942,52.3299,52.4095,15528.6109
2011-06-16 10:10:00,105.3,105.77,105.28,105.66,17230.37651563497,52.4295,52.6635,52.4195,52.6087,17230.3765
2011-06-16 10:15:00,105.71,106.15,105.71,106.11,65305.25420123377,52.6336,52.8527,52.6336,52.8328,65305.2542
2011-06-16 10:20:00,106.15,106.17,105.88,106.02,52010.21059349074,52.8527,52.8626,52.7182,52.788,52010.2106
2011-06-16 10:25:00,106.03,106.08,105.62,105.71,18613.06105084024,52.7929,52.8178,52.5888,52.6336,18613.0611
2011-06-16 10:30:00,105.76,106.03,105.68,106.0,22016.59221442246,52.6585,52.7929,52.6187,52.778,22016.5922
2011-06-16 10:35:00,106.03,106.11,105.96,106.05,18293.98000425441,52.7929,52.8328,52.7581,52.8029,18293.98
2011-06-16 10:40:00,106.09,106.17,106.02,106.1,9146.990002127206,52.8228,52.8626,52.788,52.8278,9146.99
2011-06-16 10:45:00,106.11,106.11,105.76,105.87,12975.9625611572,52.8328,52.8328,52.6585,52.7133,12975.9626
2011-06-16 10:50:00,105.85,105.89,105.76,105.79,24462.880238247177,52.7033,52.7232,52.6585,52.6734,24462.8802
2011-06-16 10:55:00,105.82,105.89,105.73,105.8,12656.881514571363,52.6884,52.7232,52.6436,52.6784,12656.8815
2011-06-16 11:00:00,105.81,105.82,105.42,105.47,19676.664539459685,52.6834,52.6884,52.4892,52.5141,19676.6645
2011-06-16 11:05:00,105.45,105.53,105.15,105.15,20314.82663263136,52.5041,52.544,52.3548,52.3548,20314.8266
2011-06-16 11:10:00,105.15,105.43,105.05,105.35,22548.39395873218,52.3548,52.4942,52.305,52.4544,22548.394
2011-06-16 11:15:00,105.39,105.61,105.3,105.58,20102.105934907464,52.4743,52.5838,52.4295,52.5689,20102.1059
2011-06-16 11:20:00,105.63,105.76,105.4,105.45,21591.15081897468,52.5938,52.6585,52.4793,52.5041,21591.1508
2011-06-16 11:25:00,105.47,105.58,105.47,105.5,7977.026164645818,52.5141,52.5689,52.5141,52.529,7977.0262
2011-06-16 11:30:00,105.58,105.66,105.44,105.6,13401.403956604976,52.5689,52.6087,52.4992,52.5788,13401.404
2011-06-16 11:35:00,105.63,105.65,105.43,105.5,8402.467560093595,52.5938,52.6037,52.4942,52.529,8402.4676
2011-06-16 11:40:00,105.47,105.61,105.42,105.47,7977.026164645818,52.5141,52.5838,52.4892,52.5141,7977.0262
2011-06-16 11:45:00,105.49,105.73,105.49,105.55,13295.043607743031,52.5241,52.6436,52.5241,52.5539,13295.0436
2011-06-16 11:50:00,105.55,105.61,105.54,105.55,4679.855349925547,52.5539,52.5838,52.549,52.5539,4679.8553
2011-06-16 11:55:00,105.58,105.59,105.42,105.45,11167.836630504144,52.5689,52.5739,52.4892,52.5041,11167.8366
2011-06-16 12:00:00,105.45,105.69,105.42,105.64,5318.017443097213,52.5041,52.6236,52.4892,52.5987,5318.0174
2011-06-16 12:05:00,105.64,105.69,105.55,105.58,9146.990002127206,52.5987,52.6236,52.5539,52.5689,9146.99
2011-06-16 12:10:00,105.58,105.6,105.5,105.53,7764.30546692193,52.5689,52.5788,52.529,52.544,7764.3055
2011-06-16 12:15:00,105.53,105.55,105.37,105.49,10316.953839608592,52.544,52.5539,52.4643,52.5241,10316.9538
2011-06-16 12:20:00,105.49,105.68,105.47,105.61,13082.322910019142,52.5241,52.6187,52.5141,52.5838,13082.3229
2011-06-16 12:25:00,105.61,105.84,105.59,105.8,14465.007445224415,52.5838,52.6983,52.5739,52.6784,14465.0074
2011-06-16 12:30:00,105.8,105.86,105.68,105.73,7657.945118059986,52.6784,52.7083,52.6187,52.6436,7657.9451
2011-06-16 12:35:00,105.73,105.76,105.61,105.62,4467.134652201658,52.6436,52.6585,52.5838,52.5888,4467.1347
2011-06-16 12:40:00,105.61,105.63,105.52,105.61,8934.269304403317,52.5838,52.5938,52.539,52.5838,8934.2693
2011-06-16 12:45:00,105.58,105.65,105.53,105.65,14039.56604977664,52.5689,52.6037,52.544,52.6037,14039.566
2011-06-16 12:50:00,105.65,105.73,105.63,105.7,16592.214422463305,52.6037,52.6436,52.5938,52.6286,16592.2144
2011-06-16 12:55:00,105.7,105.7,105.45,105.46,10104.233141884704,52.6286,52.6286,52.5041,52.5091,10104.2331
2011-06-16 13:00:00,105.45,105.46,105.27,105.36,17230.37651563497,52.5041,52.5091,52.4145,52.4593,17230.3765
2011-06-16 13:05:00,105.34,105.38,105.2,105.3,16804.93512018719,52.4494,52.4693,52.3797,52.4295,16804.9351
2011-06-16 13:10:00,105.28,105.46,105.28,105.41,17762.17825994469,52.4195,52.5091,52.4195,52.4842,17762.1783
2011-06-16 13:15:00,105.37,105.55,105.36,105.47,13507.76430546692,52.4643,52.5539,52.4593,52.5141,13507.7643
2011-06-16 13:20:00,105.47,105.49,105.27,105.46,13082.322910019142,52.5141,52.5241,52.4145,52.5091,13082.3229
2011-06-16 13:25:00,105.46,105.46,105.2,105.2,12018.7194213997,52.5091,52.5091,52.3797,52.3797,12018.7194
2011-06-16 13:30:00,105.19,105.21,104.95,105.04,16060.412678153582,52.3747,52.3846,52.2552,52.3,16060.4127
2011-06-16 13:35:00,105.04,105.09,104.89,104.89,8615.188257817485,52.3,52.3249,52.2253,52.2253,8615.1883
2011-06-16 13:40:00,104.93,105.05,104.83,104.86,19251.22314401191,52.2452,52.305,52.1954,52.2104,19251.2231
2011-06-16 13:45:00,104.9,104.9,104.63,104.78,29355.456285896613,52.2303,52.2303,52.0959,52.1705,29355.4563
2011-06-16 13:50:00,104.79,104.79,104.42,104.42,18400.34035311636,52.1755,52.1755,51.9913,51.9913,18400.3404
2011-06-16 13:55:00,104.43,104.52,104.23,104.23,27440.970006381616,51.9963,52.0411,51.8967,51.8967,27440.97
2011-06-16 14:00:00,104.23,104.55,104.22,104.52,14465.007445224415,51.8967,52.056,51.8917,52.0411,14465.0074
2011-06-16 14:05:00,104.53,104.57,104.32,104.44,19570.30419059774,52.0461,52.066,51.9415,52.0013,19570.3042
2011-06-16 14:10:00,104.4,104.49,104.36,104.46,14145.926398638583,51.9813,52.0262,51.9614,52.0112,14145.9264
2011-06-16 14:15:00,104.43,104.65,104.34,104.59,19783.02488832163,51.9963,52.1058,51.9515,52.0759,19783.0249
2011-06-16 14:20:00,104.56,104.7,104.52,104.63,28717.29419272495,52.061,52.1307,52.0411,52.0959,28717.2942
2011-06-16 14:25:00,104.62,104.86,104.62,104.83,30950.86151882577,52.0909,52.2104,52.0909,52.1954,30950.8615
2011-06-16 14:30:00,104.84,104.89,104.63,104.64,20633.907679217184,52.2004,52.2253,52.0959,52.1008,20633.9077
2011-06-16 14:35:00,104.63,104.69,104.59,104.64,18293.98000425441,52.0959,52.1257,52.0759,52.1008,18293.98
2011-06-16 14:40:00,104.64,104.78,104.59,104.59,30312.69942565411,52.1008,52.1705,52.0759,52.0759,30312.6994
2011-06-16 14:45:00,104.58,104.73,104.5,104.58,36268.87896192299,52.071,52.1457,52.0311,52.071,36268.879
2011-06-16 14:50:00,104.58,104.85,104.56,104.7,26377.366517762173,52.071,52.2054,52.061,52.1307,26377.3665
2011-06-16 14:55:00,104.7,104.87,104.7,104.82,42437.77919591576,52.1307,52.2154,52.1307,52.1905,42437.7792
2011-06-16 15:00:00,104.81,104.91,104.75,104.86,18081.259306530523,52.1855,52.2353,52.1556,52.2104,18081.2593
2011-06-16 15:05:00,104.85,105.27,104.85,105.26,25951.9251223144,52.2054,52.4145,52.2054,52.4095,25951.9251
2011-06-16 15:10:00,105.26,105.36,105.21,105.21,32652.627100616886,52.4095,52.4593,52.3846,52.3846,32652.6271
2011-06-16 15:15:00,105.21,105.21,105.04,105.11,38077.00489257604,52.3846,52.3846,52.3,52.3349,38077.0049
2011-06-16 15:20:00,105.1,105.33,105.1,105.19,64348.011061476274,52.3299,52.4444,52.3299,52.3747,64348.0111
2011-06-16 15:25:00,105.19,105.23,105.1,105.1,37970.644543714094,52.3747,52.3946,52.3299,52.3299,37970.6445
2011-06-16 15:30:00,105.1,105.41,105.09,105.27,71580.51478408847,52.3299,52.4842,52.3249,52.4145,71580.5148
2011-06-16 15:35:00,105.27,105.53,105.26,105.47,104552.2229312912,52.4145,52.544,52.4095,52.5141,104552.2229
2011-06-16 15:40:00,105.5,105.58,105.46,105.53,63071.68687513294,52.529,52.5689,52.5091,52.544,63071.6869
2011-06-16 15:45:00,105.52,105.59,105.44,105.53,93490.746649649,52.539,52.5739,52.4992,52.544,93490.7466
2011-06-16 15:50:00,105.56,105.83,105.53,105.83,114975.53711976174,52.5589,52.6934,52.544,52.6934,114975.5371
2011-06-16 15:55:00,105.81,105.88,105.72,105.8,164858.5407360136,52.6834,52.7182,52.6386,52.6784,164858.5407
2011-06-17 09:30:00,106.84,107.32,106.56,106.73,258774.7287811104,53.1962,53.4352,53.0568,53.1415,258774.7288
2011-06-17 09:35:00,106.66,106.77,106.15,106.15,38502.44628802382,53.1066,53.1614,52.8527,52.8527,38502.4463
2011-06-17 09:40:00,106.15,106.36,106.09,106.31,32227.185705169108,52.8527,52.9572,52.8228,52.9323,32227.1857
2011-06-17 09:45:00,106.32,106.71,106.32,106.52,28079.13209955328,52.9373,53.1315,52.9373,53.0369,28079.1321
2011-06-17 09:50:00,106.52,106.77,106.51,106.52,30312.69942565411,53.0369,53.1614,53.0319,53.0369,30312.6994
2011-06-17 09:55:00,106.49,106.76,106.47,106.68,24462.880238247177,53.022,53.1564,53.012,53.1166,24462.8802
2011-06-17 10:00:00,106.7,107.1,106.68,107.05,33716.23058923633,53.1265,53.3257,53.1166,53.3008,33716.2306
2011-06-17 10:05:00,107.01,107.11,106.92,107.08,25739.20442459051,53.2809,53.3307,53.2361,53.3157,25739.2044
2011-06-17 10:10:00,107.09,107.1,106.9,106.94,25526.48372686662,53.3207,53.3257,53.2261,53.246,25526.4837
2011-06-17 10:15:00,106.92,107.04,106.78,106.89,16379.493724739414,53.2361,53.2958,53.1664,53.2211,16379.4937
2011-06-17 10:20:00,106.9,106.91,106.61,106.63,27440.970006381616,53.2261,53.2311,53.0817,53.0917,27440.97
2011-06-17 10:25:00,106.63,106.8,106.51,106.8,16804.93512018719,53.0917,53.1763,53.0319,53.1763,16804.9351
2011-06-17 10:30:00,106.79,107.05,106.79,106.88,12231.440119123588,53.1713,53.3008,53.1713,53.2162,12231.4401
2011-06-17 10:35:00,106.92,107.07,106.84,107.02,24994.6819825569,53.2361,53.3108,53.1962,53.2859,24994.682
2011-06-17 10:40:00,107.02,107.17,106.96,107.17,19038.50244628802,53.2859,53.3605,53.256,53.3605,19038.5024
2011-06-17 10:45:00,107.16,107.29,107.13,107.21,22016.59221442246,53.3556,53.4203,53.3406,53.3805,22016.5922
2011-06-17 10:50:00,107.21,107.26,107.11,107.12,13188.683258881088,53.3805,53.4054,53.3307,53.3356,13188.6833
2011-06-17 10:55:00,107.11,107.14,107.0,107.0,16379.493724739414,53.3307,53.3456,53.2759,53.2759,16379.4937
2011-06-17 11:00:00,107.04,107.04,106.75,106.75,10104.233141884704,53.2958,53.2958,53.1514,53.1514,10104.2331
2011-06-17 11:05:00,106.78,106.83,106.73,106.83,9572.431397574985,53.1664,53.1913,53.1415,53.1913,9572.4314
2011-06-17 11:10:00,106.83,107.12,106.83,107.11,11274.19697936609,53.1913,53.3356,53.1913,53.3307,11274.197
2011-06-17 11:15:00,107.07,107.2,107.06,107.18,6381.620931716655,53.3108,53.3755,53.3058,53.3655,6381.6209
2011-06-17 11:20:00,107.19,107.2,107.01,107.03,7126.143373750265,53.3705,53.3755,53.2809,53.2908,7126.1434
2011-06-17 11:25:00,107.04,107.23,107.02,107.21,8508.82790895554,53.2958,53.3904,53.2859,53.3805,8508.8279
2011-06-17 11:30:00,107.23,107.25,106.99,106.99,12018.7194213997,53.3904,53.4004,53.2709,53.2709,12018.7194
2011-06-17 11:35:00,107.0,107.01,106.93,106.95,6913.422676026376,53.2759,53.2809,53.241,53.251,6913.4227
2011-06-17 11:40:00,106.95,107.04,106.95,106.99,13401.403956604976,53.251,53.2958,53.251,53.2709,13401.404
2011-06-17 11:45:00,106.94,107.04,106.89,107.03,11486.91767708998,53.246,53.2958,53.2211,53.2908,11486.9177
2011-06-17 11:50:00,107.08,107.08,106.98,107.03,5637.098489683045,53.3157,53.3157,53.2659,53.2908,5637.0985
2011-06-17 11:55:00,107.02,107.18,107.02,107.09,15209.529887258028,53.2859,53.3655,53.2859,53.3207,15209.5299
2011-06-17 12:00:00,107.09,107.14,106.95,106.97,10210.593490746647,53.3207,53.3456,53.251,53.261,10210.5935
2011-06-17 12:05:00,106.94,107.01,106.91,107.0,4360.774303339715,53.246,53.2809,53.2311,53.2759,4360.7743
2011-06-17 12:10:00,106.99,106.99,106.94,106.98,4041.6932567538815,53.2709,53.2709,53.246,53.2659,4041.6933
2011-06-17 12:15:00,106.99,107.0,106.81,106.81,4786.215698787491,53.2709,53.2759,53.1813,53.1813,4786.2157
2011-06-17 12:20:00,106.81,106.83,106.7,106.78,11912.359072537756,53.1813,53.1913,53.1265,53.1664,11912.3591
2011-06-17 12:25:00,106.83,106.91,106.76,106.89,8615.188257817485,53.1913,53.2311,53.1564,53.2211,8615.1883
2011-06-17 12:30:00,106.91,106.92,106.79,106.79,4786.215698787491,53.2311,53.2361,53.1713,53.1713,4786.2157
2011-06-17 12:35:00,106.78,106.94,106.74,106.88,14039.56604977664,53.1664,53.246,53.1464,53.2162,14039.566
2011-06-17 12:40:00,106.87,106.89,106.75,106.79,12231.440119123588,53.2112,53.2211,53.1514,53.1713,12231.4401
2011-06-17 12:45:00,106.78,106.89,106.77,106.81,10636.034886194426,53.1664,53.2211,53.1614,53.1813,10636.0349
2011-06-17 12:50:00,106.81,106.81,106.7,106.72,12444.160816847478,53.1813,53.1813,53.1265,53.1365,12444.1608
2011-06-17 12:55:00,106.74,106.83,106.74,106.8,20421.18698149329,53.1464,53.1913,53.1464,53.1763,20421.187
2011-06-17 13:00:00,106.8,106.81,106.74,106.76,17230.37651563497,53.1763,53.1813,53.1464,53.1564,17230.3765
2011-06-17 13:05:00,106.77,106.85,106.67,106.85,23505.63709848968,53.1614,53.2012,53.1116,53.2012,23505.6371
2011-06-17 13:10:00,106.85,106.89,106.81,106.88,7126.143373750265,53.2012,53.2211,53.1813,53.2162,7126.1434
2011-06-17 13:15:00,106.84,106.87,106.71,106.74,6594.341629440543,53.1962,53.2112,53.1315,53.1464,6594.3416
2011-06-17 13:20:00,106.72,106.83,106.69,106.77,7657.945118059986,53.1365,53.1913,53.1215,53.1614,7657.9451
2011-06-17 13:25:00,106.75,106.89,106.74,106.89,7232.503722612209,53.1514,53.2211,53.1464,53.2211,7232.5037
2011-06-17 13:30:00,106.9,106.96,106.85,106.91,12337.800467985531,53.2261,53.256,53.2012,53.2311,12337.8005
2011-06-17 13:35:00,106.91,107.01,106.87,107.01,10742.395235056369,53.2311,53.2809,53.2112,53.2809,10742.3952
2011-06-17 13:40:00,107.0,107.01,106.9,106.9,11486.91767708998,53.2759,53.2809,53.2261,53.2261,11486.9177
2011-06-17 13:45:00,106.9,106.94,106.83,106.94,11699.638374813869,53.2261,53.246,53.1913,53.246,11699.6384
2011-06-17 13:50:00,106.94,106.96,106.79,106.85,9678.791746436927,53.246,53.256,53.1713,53.2012,9678.7917
2011-06-17 13:55:00,106.82,106.93,106.8,106.89,6275.260582854711,53.1863,53.241,53.1763,53.2211,6275.2606
2011-06-17 14:00:00,106.86,106.96,106.76,106.78,11699.638374813869,53.2062,53.256,53.1564,53.1664,11699.6384
2011-06-17 14:05:00,106.78,106.87,106.71,106.76,11167.836630504144,53.1664,53.2112,53.1315,53.1564,11167.8366
2011-06-17 14:10:00,106.76,106.8,106.73,106.8,4041.6932567538815,53.1564,53.1763,53.1415,53.1763,4041.6933
2011-06-17 14:15:00,106.82,107.08,106.82,106.98,14571.367794086362,53.1863,53.3157,53.1863,53.2659,14571.3678
2011-06-17 14:20:00,106.98,107.16,106.98,107.09,13614.124654328863,53.2659,53.3556,53.2659,53.3207,13614.1247
2011-06-17 14:25:00,107.07,107.18,107.05,107.18,10210.593490746647,53.3108,53.3655,53.3008,53.3655,10210.5935
2011-06-17 14:30:00,107.2,107.25,107.13,107.15,13720.485003190808,53.3755,53.4004,53.3406,53.3506,13720.485
2011-06-17 14:35:00,107.15,107.15,106.98,107.1,15634.971282705805,53.3506,53.3506,53.2659,53.3257,15634.9713
2011-06-17 14:40:00,107.11,107.11,107.0,107.02,14890.448840672196,53.3307,53.3307,53.2759,53.2859,14890.4488
2011-06-17 14:45:00,107.02,107.06,106.9,107.02,19783.02488832163,53.2859,53.3058,53.2261,53.2859,19783.0249
2011-06-17 14:50:00,107.01,107.05,106.88,106.9,17336.736864496914,53.2809,53.3008,53.2162,53.2261,17336.7369
2011-06-17 14:55:00,106.91,107.0,106.88,106.97,11699.638374813869,53.2311,53.2759,53.2162,53.261,11699.6384
2011-06-17 15:00:00,106.97,107.03,106.89,106.99,17124.016166773024,53.261,53.2908,53.2211,53.2709,17124.0162
2011-06-17 15:05:00,106.98,107.02,106.94,106.94,10955.115932780258,53.2659,53.2859,53.246,53.246,10955.1159
2011-06-17 15:10:00,106.92,106.92,106.78,106.83,23824.718145075512,53.2361,53.2361,53.1664,53.1913,23824.7181
2011-06-17 15:15:00,106.82,106.83,106.47,106.6,45522.22931291214,53.1863,53.1913,53.012,53.0767,45522.2293
2011-06-17 15:20:00,106.62,106.91,106.62,106.91,37226.122101680485,53.0867,53.2311,53.0867,53.2311,37226.1221
2011-06-17 15:25:00,106.91,106.98,106.8,106.87,30950.86151882577,53.2311,53.2659,53.1763,53.2112,30950.8615
2011-06-17 15:30:00,106.88,106.89,106.8,106.86,29568.176983620506,53.2162,53.2211,53.1763,53.2062,29568.177
2011-06-17 15:35:00,106.87,107.13,106.83,107.1,38396.08593916187,53.2112,53.3406,53.1913,53.3257,38396.0859
2011-06-17 15:40:00,107.09,107.31,107.08,107.29,49457.56222080407,53.3207,53.4303,53.3157,53.4203,49457.5622
2011-06-17 15:45:00,107.31,107.39,107.19,107.23,85088.2790895554,53.4303,53.4701,53.3705,53.3904,85088.2791
2011-06-17 15:50:00,107.23,107.31,107.17,107.23,55413.74175707295,53.3904,53.4303,53.3605,53.3904,55413.7418
2011-06-17 15:55:00,107.22,107.34,107.13,107.18,234630.92958944905,53.3854,53.4452,53.3406,53.3655,234630.9296
2011-06-20 09:30:00,106.68,106.98,106.52,106.86,33184.42884492661,53.1166,53.2659,53.0369,53.2062,33184.4288
2011-06-20 09:35:00,106.9,107.03,106.77,106.82,31269.94256541161,53.2261,53.2908,53.1614,53.1863,31269.9426
2011-06-20 09:40:00,106.84,107.43,106.81,107.31,38396.08593916187,53.1962,53.49,53.1813,53.4303,38396.0859
2011-06-20 09:45:00,107.34,107.51,107.24,107.46,5743.45883854499,53.4452,53.5298,53.3954,53.5049,5743.4588
2011-06-20 09:50:00,107.46,107.75,107.46,107.71,27015.52861093384,53.5049,53.6493,53.5049,53.6294,27015.5286
2011-06-20 09:55:00,107.65,107.78,107.52,107.53,7657.945118059986,53.5995,53.6643,53.5348,53.5398,7657.9451
2011-06-20 10:00:00,107.54,107.59,107.24,107.24,9253.350350989149,53.5448,53.5697,53.3954,53.3954,9253.3504
2011-06-20 10:05:00,107.28,107.3,107.18,107.24,5956.179536268878,53.4153,53.4253,53.3655,53.3954,5956.1795
2011-06-20 10:10:00,107.21,107.27,107.1,107.21,10316.953839608592,53.3805,53.4103,53.3257,53.3805,10316.9538
2011-06-20 10:15:00,107.16,107.42,107.15,107.39,10742.395235056369,53.3556,53.485,53.3506,53.4701,10742.3952
2011-06-20 10:20:00,107.4,107.43,107.28,107.31,7445.224420336098,53.4751,53.49,53.4153,53.4303,7445.2244
2011-06-20 10:25:00,107.31,107.57,107.22,107.51,15741.33163156775,53.4303,53.5597,53.3854,53.5298,15741.3316
2011-06-20 10:30:00,107.56,107.88,107.51,107.8,10104.233141884704,53.5547,53.7141,53.5298,53.6742,10104.2331
2011-06-20 10:35:00,107.88,107.99,107.86,107.98,6594.341629440543,53.7141,53.7688,53.7041,53.7638,6594.3416
2011-06-20 10:40:00,108.0,108.09,107.96,108.02,19357.58349287385,53.7738,53.8186,53.7539,53.7838,19357.5835
2011-06-20 10:45:00,108.01,108.03,107.95,108.03,13295.043607743031,53.7788,53.7887,53.7489,53.7887,13295.0436
2011-06-20 10:50:00,108.02,108.02,107.91,107.97,13614.124654328863,53.7838,53.7838,53.729,53.7589,13614.1247
2011-06-20 10:55:00,108.0,108.05,107.92,107.98,12337.800467985531,53.7738,53.7987,53.734,53.7638,12337.8005
2011-06-20 11:00:00,107.96,108.05,107.93,107.99,12444.160816847478,53.7539,53.7987,53.739,53.7688,12444.1608
2011-06-20 11:05:00,108.02,108.04,107.94,107.99,10636.034886194426,53.7838,53.7937,53.7439,53.7688,10636.0349
2011-06-20 11:10:00,107.98,108.06,107.98,108.04,11380.557328228037,53.7638,53.8037,53.7638,53.7937,11380.5573
2011-06-20 11:15:00,108.05,108.12,107.96,108.09,12550.521165709422,53.7987,53.8336,53.7539,53.8186,12550.5212
2011-06-20 11:20:00,108.09,108.36,108.08,108.33,69453.3078068496,53.8186,53.9531,53.8136,53.9381,69453.3078
2011-06-20 11:25:00,108.36,108.44,108.25,108.4,14145.926398638583,53.9531,53.9929,53.8983,53.973,14145.9264
2011-06-20 11:30:00,108.41,108.5,108.36,108.44,11912.359072537756,53.9779,54.0228,53.9531,53.9929,11912.3591
2011-06-20 11:35:00,108.44,108.45,108.29,108.37,5743.45883854499,53.9929,53.9979,53.9182,53.958,5743.4588
2011-06-20 11:40:00,108.35,108.47,108.34,108.46,8083.386513507763,53.9481,54.0078,53.9431,54.0028,8083.3865
2011-06-20 11:45:00,108.48,108.51,108.38,108.38,10742.395235056369,54.0128,54.0277,53.963,53.963,10742.3952
2011-06-20 11:50:00,108.41,108.44,108.28,108.3,5956.179536268878,53.9779,53.9929,53.9132,53.9232,5956.1795
2011-06-20 11:55:00,108.29,108.36,108.26,108.33,16379.493724739414,53.9182,53.9531,53.9033,53.9381,16379.4937
2011-06-20 12:00:00,108.36,108.41,108.29,108.29,8615.188257817485,53.9531,53.9779,53.9182,53.9182,8615.1883
2011-06-20 12:05:00,108.33,108.38,108.19,108.25,9040.62965326526,53.9381,53.963,53.8684,53.8983,9040.6297
2011-06-20 12:10:00,108.22,108.26,108.16,108.22,4041.6932567538815,53.8833,53.9033,53.8535,53.8833,4041.6933
2011-06-20 12:15:00,108.22,108.32,108.2,108.31,3935.332907891937,53.8833,53.9331,53.8734,53.9282,3935.3329
2011-06-20 12:20:00,108.29,108.3,108.22,108.27,10848.755583918311,53.9182,53.9232,53.8833,53.9082,10848.7556
2011-06-20 12:25:00,108.29,108.36,108.27,108.34,6700.701978302488,53.9182,53.9531,53.9082,53.9431,6700.702
2011-06-20 12:30:00,108.35,108.35,108.29,108.33,4573.495001063603,53.9481,53.9481,53.9182,53.9381,4573.495
2011-06-20 12:35:00,108.34,108.36,108.32,108.35,4467.134652201658,53.9431,53.9531,53.9331,53.9481,4467.1347
2011-06-20 12:40:00,108.35,108.36,108.25,108.27,6062.539885130822,53.9481,53.9531,53.8983,53.9082,6062.5399
2011-06-20 12:45:00,108.28,108.3,108.25,108.25,6913.422676026376,53.9132,53.9232,53.8983,53.8983,6913.4227
2011-06-20 12:50:00,108.25,108.31,108.22,108.22,9678.791746436927,53.8983,53.9282,53.8833,53.8833,9678.7917
2011-06-20 12:55:00,108.23,108.23,108.01,108.09,20527.54733035524,53.8883,53.8883,53.7788,53.8186,20527.5473
2011-06-20 13:00:00,108.09,108.15,107.95,107.98,10316.953839608592,53.8186,53.8485,53.7489,53.7638,10316.9538
2011-06-20 13:05:00,107.97,108.05,107.79,108.05,11061.476281642204,53.7589,53.7987,53.6692,53.7987,11061.4763
2011-06-20 13:10:00,108.04,108.06,107.97,108.05,8083.386513507763,53.7937,53.8037,53.7589,53.7987,8083.3865
2011-06-20 13:15:00,108.03,108.07,108.01,108.04,3190.8104658583275,53.7887,53.8087,53.7788,53.7937,3190.8105
2011-06-20 13:20:00,108.08,108.1,107.97,108.06,5956.179536268878,53.8136,53.8236,53.7589,53.8037,5956.1795
2011-06-20 13:25:00,108.08,108.08,107.97,107.99,8083.386513507763,53.8136,53.8136,53.7589,53.7688,8083.3865
2011-06-20 13:30:00,108.01,108.14,108.0,108.14,4786.215698787491,53.7788,53.8435,53.7738,53.8435,4786.2157
2011-06-20 13:35:00,108.14,108.18,108.11,108.11,3190.8104658583275,53.8435,53.8634,53.8286,53.8286,3190.8105
2011-06-20 13:40:00,108.14,108.18,108.09,108.12,7126.143373750265,53.8435,53.8634,53.8186,53.8336,7126.1434
2011-06-20 13:45:00,108.09,108.1,107.95,107.97,9146.990002127206,53.8186,53.8236,53.7489,53.7589,9146.99
2011-06-20 13:50:00,107.94,108.01,107.91,107.97,3722.612210168049,53.7439,53.7788,53.729,53.7589,3722.6122
2011-06-20 13:55:00,108.01,108.01,107.88,107.93,4998.93639651138,53.7788,53.7788,53.7141,53.739,4998.9364
2011-06-20 14:00:00,107.92,108.04,107.92,107.94,4679.855349925547,53.734,53.7937,53.734,53.7439,4679.8553
2011-06-20 14:05:00,107.92,108.03,107.9,107.99,3616.251861306104,53.734,53.7887,53.724,53.7688,3616.2519
2011-06-20 14:10:00,108.01,108.04,107.97,107.99,3828.972559029993,53.7788,53.7937,53.7589,53.7688,3828.9726
2011-06-20 14:15:00,107.96,108.08,107.93,108.05,6594.341629440543,53.7539,53.8136,53.739,53.7987,6594.3416
2011-06-20 14:20:00,108.04,108.04,107.95,107.96,4573.495001063603,53.7937,53.7937,53.7489,53.7539,4573.495
2011-06-20 14:25:00,107.94,107.94,107.82,107.92,5530.738140821101,53.7439,53.7439,53.6842,53.734,5530.7381
2011-06-20 14:30:00,107.95,108.18,107.95,108.17,7019.78302488832,53.7489,53.8634,53.7489,53.8584,7019.783
2011-06-20 14:35:00,108.19,108.26,108.17,108.22,7338.864071474153,53.8684,53.9033,53.8584,53.8833,7338.8641
2011-06-20 14:40:00,108.25,108.3,108.22,108.28,5956.179536268878,53.8983,53.9232,53.8833,53.9132,5956.1795
2011-06-20 14:45:00,108.29,108.39,108.12,108.17,13082.322910019142,53.9182,53.968,53.8336,53.8584,13082.3229
2011-06-20 14:50:00,108.18,108.24,108.02,108.09,14677.728142948306,53.8634,53.8933,53.7838,53.8186,14677.7281
2011-06-20 14:55:00,108.09,108.25,108.08,108.18,9466.071048713038,53.8186,53.8983,53.8136,53.8634,9466.071
2011-06-20 15:00:00,108.18,108.2,108.09,108.09,14465.007445224415,53.8634,53.8734,53.8186,53.8186,14465.0074
2011-06-20 15:05:00,108.09,108.13,107.97,107.98,12444.160816847478,53.8186,53.8385,53.7589,53.7638,12444.1608
2011-06-20 15:10:00,107.99,107.99,107.87,107.94,15528.61093384386,53.7688,53.7688,53.7091,53.7439,15528.6109
2011-06-20 15:15:00,107.95,108.0,107.88,107.92,18506.700701978298,53.7489,53.7738,53.7141,53.734,18506.7007
2011-06-20 15:20:00,107.91,107.91,107.78,107.84,27121.888959795782,53.729,53.729,53.6643,53.6941,27121.889
2011-06-20 15:25:00,107.85,107.94,107.78,107.9,26909.168262071897,53.6991,53.7439,53.6643,53.724,26909.1683
2011-06-20 15:30:00,107.92,108.08,107.88,108.08,19889.38523718357,53.734,53.8136,53.7141,53.8136,19889.3852
2011-06-20 15:35:00,108.09,108.24,108.08,108.22,21591.15081897468,53.8186,53.8933,53.8136,53.8833,21591.1508
2011-06-20 15:40:00,108.2,108.22,108.11,108.12,21910.23186556052,53.8734,53.8833,53.8286,53.8336,21910.2319
2011-06-20 15:45:00,108.13,108.41,108.13,108.21,53605.615826419904,53.8385,53.9779,53.8385,53.8784,53605.6158
2011-06-20 15:50:00,108.21,108.25,108.0,108.13,38927.88768347159,53.8784,53.8983,53.7738,53.8385,38927.8877
2011-06-20 15:55:00,108.13,108.22,108.09,108.14,95298.87258030204,53.8385,53.8833,53.8186,53.8435,95298.8726
2011-06-21 09:30:00,108.82,108.94,108.34,108.34,52542.01233780046,54.1821,54.2418,53.9431,53.9431,52542.0123
2011-06-21 09:35:00,108.35,108.59,108.17,108.38,25951.9251223144,53.9481,54.0676,53.8584,53.963,25951.9251
2011-06-21 09:40:00,108.36,108.57,108.32,108.38,9997.87279302276,53.9531,54.0576,53.9331,53.963,9997.8728
2011-06-21 09:45:00,108.38,108.41,108.04,108.05,21059.34907466496,53.963,53.9779,53.7937,53.7987,21059.3491
2011-06-21 09:50:00,108.03,108.16,108.0,108.12,18932.14209742608,53.7887,53.8535,53.7738,53.8336,18932.1421
2011-06-21 09:55:00,108.14,108.14,107.59,107.68,28291.85279727717,53.8435,53.8435,53.5697,53.6145,28291.8528
2011-06-21 10:00:00,107.66,108.17,107.66,108.09,29036.37523931078,53.6045,53.8584,53.6045,53.8186,29036.3752
2011-06-21 10:05:00,108.09,108.28,107.92,107.93,31695.383960859388,53.8186,53.9132,53.734,53.739,31695.384
2011-06-21 10:10:00,107.92,108.08,107.79,107.88,19676.664539459685,53.734,53.8136,53.6692,53.7141,19676.6645
2011-06-21 10:15:00,107.91,108.02,107.76,107.81,11380.557328228037,53.729,53.7838,53.6543,53.6792,11380.5573
2011-06-21 10:20:00,107.82,107.92,107.72,107.83,17230.37651563497,53.6842,53.734,53.6344,53.6892,17230.3765
2011-06-21 10:25:00,107.83,107.86,107.71,107.77,8296.107211231652,53.6892,53.7041,53.6294,53.6593,8296.1072
2011-06-21 10:30:00,107.77,107.84,107.71,107.74,18506.700701978298,53.6593,53.6941,53.6294,53.6444,18506.7007
2011-06-21 10:35:00,107.74,107.78,107.65,107.78,11274.19697936609,53.6444,53.6643,53.5995,53.6643,11274.197
2011-06-21 10:40:00,107.79,107.9,107.75,107.75,18932.14209742608,53.6692,53.724,53.6493,53.6493,18932.1421
2011-06-21 10:45:00,107.76,107.81,107.59,107.61,34354.39268240799,53.6543,53.6792,53.5697,53.5796,34354.3927
2011-06-21 10:50:00,107.63,107.64,107.54,107.57,11061.476281642204,53.5896,53.5946,53.5448,53.5597,11061.4763
2011-06-21 10:55:00,107.59,107.6,107.37,107.43,17336.736864496914,53.5697,53.5746,53.4601,53.49,17336.7369
2011-06-21 11:00:00,107.46,107.64,107.45,107.55,22122.952563284405,53.5049,53.5946,53.5,53.5497,22122.9526
2011-06-21 11:05:00,107.54,107.76,107.54,107.64,16273.13337587747,53.5448,53.6543,53.5448,53.5946,16273.1334
2011-06-21 11:10:00,107.63,107.65,107.57,107.62,8934.269304403317,53.5896,53.5995,53.5597,53.5846,8934.2693
2011-06-21 11:15:00,107.65,107.83,107.61,107.8,25845.564773452454,53.5995,53.6892,53.5796,53.6742,25845.5648
2011-06-21 11:20:00,107.8,107.99,107.78,107.94,43288.66198681131,53.6742,53.7688,53.6643,53.7439,43288.662
2011-06-21 11:25:00,107.94,108.09,107.93,108.08,15422.250584981915,53.7439,53.8186,53.739,53.8136,15422.2506
2011-06-21 11:30:00,108.06,108.44,108.06,108.43,41799.61710274409,53.8037,53.9929,53.8037,53.9879,41799.6171
2011-06-21 11:35:00,108.43,108.56,108.4,108.5,39353.32907891937,53.9879,54.0526,53.973,54.0228,39353.3291
2011-06-21 11:40:00,108.5,108.5,108.3,108.3,6913.422676026376,54.0228,54.0228,53.9232,53.9232,6913.4227
2011-06-21 11:45:00,108.25,108.49,108.23,108.37,16698.574771325246,53.8983,54.0178,53.8883,53.958,16698.5748
2011-06-21 11:50:00,108.41,108.42,108.3,108.3,9359.710699851094,53.9779,53.9829,53.9232,53.9232,9359.7107
2011-06-21 11:55:00,108.3,108.41,108.29,108.31,6700.701978302488,53.9232,53.9779,53.9182,53.9282,6700.702
2011-06-21 12:00:00,108.36,108.36,108.25,108.27,2871.729419272495,53.9531,53.9531,53.8983,53.9082,2871.7294
2011-06-21 12:05:00,108.28,108.35,108.26,108.31,6913.422676026376,53.9132,53.9481,53.9033,53.9282,6913.4227
2011-06-21 12:10:00,108.3,108.32,108.16,108.18,17336.736864496914,53.9232,53.9331,53.8535,53.8634,17336.7369
2011-06-21 12:15:00,108.18,108.18,108.03,108.09,25101.042331418845,53.8634,53.8634,53.7887,53.8186,25101.0423
2011-06-21 12:20:00,108.09,108.21,108.03,108.07,18719.421399702187,53.8186,53.8784,53.7887,53.8087,18719.4214
2011-06-21 12:25:00,108.06,108.12,107.93,107.94,7977.026164645818,53.8037,53.8336,53.739,53.7439,7977.0262
2011-06-21 12:30:00,107.93,108.01,107.92,107.93,15209.529887258028,53.739,53.7788,53.734,53.739,15209.5299
2011-06-21 12:35:00,107.93,107.93,107.78,107.8,11805.998723675812,53.739,53.739,53.6643,53.6742,11805.9987
2011-06-21 12:40:00,107.8,107.81,107.77,107.81,3935.332907891937,53.6742,53.6792,53.6593,53.6792,3935.3329
2011-06-21 12:45:00,107.81,107.87,107.78,107.87,6381.620931716655,53.6792,53.7091,53.6643,53.7091,6381.6209
2011-06-21 12:50:00,107.86,107.88,107.8,107.8,7657.945118059986,53.7041,53.7141,53.6742,53.6742,7657.9451
2011-06-21 12:55:00,107.84,107.85,107.7,107.78,15741.33163156775,53.6941,53.6991,53.6244,53.6643,15741.3316
2011-06-21 13:00:00,107.77,107.79,107.64,107.66,20421.18698149329,53.6593,53.6692,53.5946,53.6045,20421.187
2011-06-21 13:05:00,107.66,107.68,107.61,107.62,11699.638374813869,53.6045,53.6145,53.5796,53.5846,11699.6384
2011-06-21 13:10:00,107.6,107.66,107.53,107.61,9785.15209529887,53.5746,53.6045,53.5398,53.5796,9785.1521
2011-06-21 13:15:00,107.62,107.63,107.49,107.52,5743.45883854499,53.5846,53.5896,53.5199,53.5348,5743.4588
2011-06-21 13:20:00,107.53,107.62,107.53,107.6,11380.557328228037,53.5398,53.5846,53.5398,53.5746,11380.5573
2011-06-21 13:25:00,107.6,107.62,107.57,107.61,3828.972559029993,53.5746,53.5846,53.5597,53.5796,3828.9726
2011-06-21 13:30:00,107.6,107.61,107.51,107.53,7870.665815783875,53.5746,53.5796,53.5298,53.5398,7870.6658
2011-06-21 13:35:00,107.53,107.57,107.46,107.46,8402.467560093595,53.5398,53.5597,53.5049,53.5049,8402.4676
2011-06-21 13:40:00,107.46,107.49,107.38,107.41,12337.800467985531,53.5049,53.5199,53.4651,53.48,12337.8005
2011-06-21 13:45:00,107.42,107.52,107.42,107.51,5424.377791959157,53.485,53.5348,53.485,53.5298,5424.3778
2011-06-21 13:50:00,107.49,107.56,107.48,107.49,4892.576047649435,53.5199,53.5547,53.5149,53.5199,4892.576
2011-06-21 13:55:00,107.48,107.52,107.47,107.5,3190.8104658583275,53.5149,53.5348,53.5099,53.5249,3190.8105
2011-06-21 14:00:00,107.51,107.6,107.5,107.5,10210.593490746647,53.5298,53.5746,53.5249,53.5249,10210.5935
2011-06-21 14:05:00,107.5,107.55,107.49,107.54,8083.386513507763,53.5249,53.5497,53.5199,53.5448,8083.3865
2011-06-21 14:10:00,107.56,107.72,107.55,107.7,11912.359072537756,53.5547,53.6344,53.5497,53.6244,11912.3591
2011-06-21 14:15:00,107.7,107.72,107.64,107.68,6275.260582854711,53.6244,53.6344,53.5946,53.6145,6275.2606
2011-06-21 14:20:00,107.67,107.77,107.67,107.75,6807.062327164432,53.6095,53.6593,53.6095,53.6493,6807.0623
2011-06-21 14:25:00,107.75,107.79,107.73,107.79,6594.341629440543,53.6493,53.6692,53.6394,53.6692,6594.3416
2011-06-21 14:30:00,107.8,107.88,107.78,107.81,11699.638374813869,53.6742,53.7141,53.6643,53.6792,11699.6384
2011-06-21 14:35:00,107.81,107.98,107.81,107.89,20633.907679217184,53.6792,53.7638,53.6792,53.719,20633.9077
2011-06-21 14:40:00,107.89,107.95,107.87,107.93,9253.350350989149,53.719,53.7489,53.7091,53.739,9253.3504
2011-06-21 14:45:00,107.93,107.96,107.81,107.91,10423.314188470536,53.739,53.7539,53.6792,53.729,10423.3142
2011-06-21 14:50:00,107.91,107.97,107.82,107.91,10742.395235056369,53.729,53.7589,53.6842,53.729,10742.3952
2011-06-21 14:55:00,107.89,108.12,107.89,108.09,9678.791746436927,53.719,53.8336,53.719,53.8186,9678.7917
2011-06-21 15:00:00,108.09,108.1,107.97,108.08,21910.23186556052,53.8186,53.8236,53.7589,53.8136,21910.2319
2011-06-21 15:05:00,108.08,108.11,108.05,108.06,11593.278025951924,53.8136,53.8286,53.7987,53.8037,11593.278
2011-06-21 15:10:00,108.05,108.08,108.01,108.02,7870.665815783875,53.7987,53.8136,53.7788,53.7838,7870.6658
2011-06-21 15:15:00,108.02,108.04,107.96,108.04,20740.26802807913,53.7838,53.7937,53.7539,53.7937,20740.268
2011-06-21 15:20:00,108.03,108.03,107.92,107.97,26377.366517762173,53.7887,53.7887,53.734,53.7589,26377.3665
2011-06-21 15:25:00,107.98,107.99,107.83,107.89,23611.997447351623,53.7638,53.7688,53.6892,53.719,23611.9974
2011-06-21 15:30:00,107.87,107.91,107.7,107.75,27334.60965751967,53.7091,53.729,53.6244,53.6493,27334.6097
2011-06-21 15:35:00,107.74,107.82,107.7,107.79,16698.574771325246,53.6444,53.6842,53.6244,53.6692,16698.5748
2011-06-21 15:40:00,107.79,107.8,107.66,107.77,24675.600935971062,53.6692,53.6742,53.6045,53.6593,24675.6009
2011-06-21 15:45:00,107.77,108.12,107.77,108.1,54881.94001276323,53.6593,53.8336,53.6593,53.8236,54881.94
2011-06-21 15:50:00,108.1,108.17,107.99,108.04,59455.43501382684,53.8236,53.8584,53.7688,53.7937,59455.435
2011-06-21 15:55:00,108.03,108.1,108.02,108.09,91257.17932354816,53.7887,53.8236,53.7838,53.8186,91257.1793
2011-06-22 09:30:00,107.62,108.03,107.49,108.01,39459.68942778132,53.5846,53.7887,53.5199,53.7788,39459.6894
2011-06-22 09:35:00,107.99,108.15,107.87,107.88,13614.124654328863,53.7688,53.8485,53.7091,53.7141,13614.1247
2011-06-22 09:40:00,107.81,108.02,107.78,107.8,7338.864071474153,53.6792,53.7838,53.6643,53.6742,7338.8641
2011-06-22 09:45:00,107.86,108.05,107.86,107.98,20633.907679217184,53.7041,53.7987,53.7041,53.7638,20633.9077
2011-06-22 09:50:00,107.97,108.01,107.79,107.93,16166.773027015526,53.7589,53.7788,53.6692,53.739,16166.773
2011-06-22 09:55:00,107.91,108.07,107.89,107.89,12125.079770261644,53.729,53.8087,53.719,53.719,12125.0798
2011-06-22 10:00:00,107.9,108.11,107.89,108.03,34886.19442671772,53.724,53.8286,53.719,53.7887,34886.1944
2011-06-22 10:05:00,108.06,108.38,108.06,108.32,19144.86279514997,53.8037,53.963,53.8037,53.9331,19144.8628
2011-06-22 10:10:00,108.32,108.42,108.29,108.31,9146.990002127206,53.9331,53.9829,53.9182,53.9282,9146.99
2011-06-22 10:15:00,108.31,108.32,108.09,108.19,14358.647096362474,53.9282,53.9331,53.8186,53.8684,14358.6471
2011-06-22 10:20:00,108.14,108.28,108.14,108.19,15741.33163156775,53.8435,53.9132,53.8435,53.8684,15741.3316
2011-06-22 10:25:00,108.19,108.25,108.06,108.09,14571.367794086362,53.8684,53.8983,53.8037,53.8186,14571.3678
2011-06-22 10:30:00,108.1,108.25,108.1,108.25,4786.215698787491,53.8236,53.8983,53.8236,53.8983,4786.2157
2011-06-22 10:35:00,108.21,108.28,108.18,108.2,8296.107211231652,53.8784,53.9132,53.8634,53.8734,8296.1072
2011-06-22 10:40:00,108.27,108.32,108.17,108.24,8934.269304403317,53.9082,53.9331,53.8584,53.8933,8934.2693
2011-06-22 10:45:00,108.25,108.34,108.22,108.27,20846.62837694108,53.8983,53.9431,53.8833,53.9082,20846.6284
2011-06-22 10:50:00,108.28,108.33,108.15,108.3,8296.107211231652,53.9132,53.9381,53.8485,53.9232,8296.1072
2011-06-22 10:55:00,108.35,108.38,108.18,108.29,31695.383960859388,53.9481,53.963,53.8634,53.9182,31695.384
2011-06-22 11:00:00,108.29,108.32,108.15,108.19,7019.78302488832,53.9182,53.9331,53.8485,53.8684,7019.783
2011-06-22 11:05:00,108.19,108.22,108.02,108.05,16592.214422463305,53.8684,53.8833,53.7838,53.7987,16592.2144
2011-06-22 11:10:00,108.04,108.18,108.04,108.14,9572.431397574985,53.7937,53.8634,53.7937,53.8435,9572.4314
2011-06-22 11:15:00,108.14,108.35,108.13,108.34,8296.107211231652,53.8435,53.9481,53.8385,53.9431,8296.1072
2011-06-22 11:20:00,108.37,108.41,108.25,108.32,7232.503722612209,53.958,53.9779,53.8983,53.9331,7232.5037
2011-06-22 11:25:00,108.3,108.39,108.26,108.36,3616.251861306104,53.9232,53.968,53.9033,53.9531,3616.2519
2011-06-22 11:30:00,108.34,108.35,108.2,108.25,12337.800467985531,53.9431,53.9481,53.8734,53.8983,12337.8005
2011-06-22 11:35:00,108.24,108.41,108.22,108.39,7551.584769198042,53.8933,53.9779,53.8833,53.968,7551.5848
2011-06-22 11:40:00,108.39,108.39,108.25,108.35,9572.431397574985,53.968,53.968,53.8983,53.9481,9572.4314
2011-06-22 11:45:00,108.32,108.47,108.31,108.46,8827.908955541372,53.9331,54.0078,53.9282,54.0028,8827.909
2011-06-22 11:50:00,108.5,108.51,108.4,108.49,7126.143373750265,54.0228,54.0277,53.973,54.0178,7126.1434
2011-06-22 11:55:00,108.46,108.55,108.44,108.53,3722.612210168049,54.0028,54.0477,53.9929,54.0377,3722.6122
2011-06-22 12:00:00,108.5,108.53,108.42,108.52,10529.67453733248,54.0228,54.0377,53.9829,54.0327,10529.6745
2011-06-22 12:05:00,108.51,108.59,108.41,108.58,10742.395235056369,54.0277,54.0676,53.9779,54.0626,10742.3952
2011-06-22 12:10:00,108.58,108.69,108.58,108.62,6913.422676026376,54.0626,54.1174,54.0626,54.0825,6913.4227
2011-06-22 12:15:00,108.61,108.69,108.54,108.56,8402.467560093595,54.0775,54.1174,54.0427,54.0526,8402.4676
2011-06-22 12:20:00,108.56,108.56,108.41,108.46,8189.746862369707,54.0526,54.0526,53.9779,54.0028,8189.7469
2011-06-22 12:25:00,108.48,108.54,108.38,108.4,9253.350350989149,54.0128,54.0427,53.963,53.973,9253.3504
2011-06-22 12:30:00,108.36,108.41,108.18,108.24,14996.80918953414,53.9531,53.9779,53.8634,53.8933,14996.8092
2011-06-22 12:35:00,108.14,108.19,107.98,108.15,9997.87279302276,53.8435,53.8684,53.7638,53.8485,9997.8728
2011-06-22 12:40:00,108.12,108.32,108.09,108.24,12550.521165709422,53.8336,53.9331,53.8186,53.8933,12550.5212
2011-06-22 12:45:00,108.23,108.49,108.2,108.41,14358.647096362474,53.8883,54.0178,53.8734,53.9779,14358.6471
2011-06-22 12:50:00,108.39,108.47,108.34,108.36,4786.215698787491,53.968,54.0078,53.9431,53.9531,4786.2157
2011-06-22 12:55:00,108.34,108.41,108.34,108.4,3190.8104658583275,53.9431,53.9779,53.9431,53.973,3190.8105
2011-06-22 13:00:00,108.38,108.38,108.19,108.28,5318.017443097213,53.963,53.963,53.8684,53.9132,5318.0174
2011-06-22 13:05:00,108.28,108.28,108.16,108.26,6700.701978302488,53.9132,53.9132,53.8535,53.9033,6700.702
2011-06-22 13:10:00,108.25,108.27,108.15,108.15,3190.8104658583275,53.8983,53.9082,53.8485,53.8485,3190.8105
2011-06-22 13:15:00,108.14,108.24,108.13,108.13,8615.188257817485,53.8435,53.8933,53.8385,53.8385,8615.1883
2011-06-22 13:20:00,108.13,108.23,108.08,108.09,8721.54860667943,53.8385,53.8883,53.8136,53.8186,8721.5486
2011-06-22 13:25:00,108.1,108.21,108.09,108.19,5637.098489683045,53.8236,53.8784,53.8186,53.8684,5637.0985
2011-06-22 13:30:00,108.19,108.31,108.17,108.31,10104.233141884704,53.8684,53.9282,53.8584,53.9282,10104.2331
2011-06-22 13:35:00,108.32,108.32,108.19,108.22,5424.377791959157,53.9331,53.9331,53.8684,53.8833,5424.3778
2011-06-22 13:40:00,108.21,108.34,108.21,108.32,22122.952563284405,53.8784,53.9431,53.8784,53.9331,22122.9526
2011-06-22 13:45:00,108.31,108.4,108.24,108.36,7338.864071474153,53.9282,53.973,53.8933,53.9531,7338.8641
2011-06-22 13:50:00,108.3,108.36,108.28,108.31,3616.251861306104,53.9232,53.9531,53.9132,53.9282,3616.2519
2011-06-22 13:55:00,108.32,108.32,108.22,108.25,7338.864071474153,53.9331,53.9331,53.8833,53.8983,7338.8641
2011-06-22 14:00:00,108.23,108.31,108.12,108.12,20208.46628376941,53.8883,53.9282,53.8336,53.8336,20208.4663
2011-06-22 14:05:00,108.12,108.31,108.0,108.31,22122.952563284405,53.8336,53.9282,53.7738,53.9282,22122.9526
2011-06-22 14:10:00,108.29,108.4,108.23,108.33,14145.926398638583,53.9182,53.973,53.8883,53.9381,14145.9264
2011-06-22 14:15:00,108.3,108.38,108.17,108.18,15103.169538396083,53.9232,53.963,53.8584,53.8634,15103.1695
2011-06-22 14:20:00,108.16,108.43,108.16,108.41,13082.322910019142,53.8535,53.9879,53.8535,53.9779,13082.3229
2011-06-22 14:25:00,108.39,108.43,108.25,108.25,18081.259306530523,53.968,53.9879,53.8983,53.8983,18081.2593
2011-06-22 14:30:00,108.25,108.27,108.13,108.22,21059.34907466496,53.8983,53.9082,53.8385,53.8833,21059.3491
2011-06-22 14:35:00,108.2,108.22,108.01,108.01,9678.791746436927,53.8734,53.8833,53.7788,53.7788,9678.7917
2011-06-22 14:40:00,108.04,108.14,107.89,107.94,15954.052329291637,53.7937,53.8435,53.719,53.7439,15954.0523
2011-06-22 14:45:00,107.95,108.11,107.95,108.05,12656.881514571363,53.7489,53.8286,53.7489,53.7987,12656.8815
2011-06-22 14:50:00,108.04,108.1,107.83,107.88,17336.736864496914,53.7937,53.8236,53.6892,53.7141,17336.7369
2011-06-22 14:55:00,107.83,107.91,107.79,107.91,12444.160816847478,53.6892,53.729,53.6692,53.729,12444.1608
2011-06-22 15:00:00,107.93,108.06,107.88,108.03,14465.007445224415,53.739,53.8037,53.7141,53.7887,14465.0074
2011-06-22 15:05:00,108.02,108.09,107.94,108.06,5424.377791959157,53.7838,53.8186,53.7439,53.8037,5424.3778
2011-06-22 15:10:00,108.05,108.09,107.93,107.93,9359.710699851094,53.7987,53.8186,53.739,53.739,9359.7107
2011-06-22 15:15:00,107.96,107.97,107.9,107.93,6381.620931716655,53.7539,53.7589,53.724,53.739,6381.6209
2011-06-22 15:20:00,108.03,108.03,107.98,108.02,11699.638374813869,53.7887,53.7887,53.7638,53.7838,11699.6384
2011-06-22 15:25:00,108.02,108.02,107.86,107.93,25845.564773452454,53.7838,53.7838,53.7041,53.739,25845.5648
2011-06-22 15:30:00,107.93,107.93,107.73,107.83,54881.94001276323,53.739,53.739,53.6394,53.6892,54881.94
2011-06-22 15:35:00,107.87,107.99,107.81,107.83,22761.11465645607,53.7091,53.7688,53.6792,53.6892,22761.1147
2011-06-22 15:40:00,107.83,107.91,107.61,107.61,38715.16698574771,53.6892,53.729,53.5796,53.5796,38715.167
2011-06-22 15:45:00,107.61,107.71,107.53,107.56,43182.30163794936,53.5796,53.6294,53.5398,53.5547,43182.3016
2011-06-22 15:50:00,107.55,107.61,107.44,107.48,52222.93129121463,53.5497,53.5796,53.495,53.5149,52222.9313
2011-06-22 15:55:00,107.48,107.5,107.31,107.45,111359.28525845562,53.5149,53.5249,53.4303,53.5,111359.2853
2011-06-23 09:30:00,105.99,106.07,105.12,105.18,44777.70687087853,52.773,52.8128,52.3398,52.3697,44777.7069
2011-06-23 09:35:00,105.26,105.64,105.15,105.16,75941.28908742819,52.4095,52.5987,52.3548,52.3598,75941.2891
2011-06-23 09:40:00,105.15,105.15,104.46,104.48,57221.86768772601,52.3548,52.3548,52.0112,52.0212,57221.8677
2011-06-23 09:45:00,104.54,104.94,104.27,104.51,69453.3078068496,52.0511,52.2502,51.9166,52.0361,69453.3078
2011-06-23 09:50:00,104.54,104.72,104.43,104.64,64773.452456924046,52.0511,52.1407,51.9963,52.1008,64773.4525
2011-06-23 09:55:00,104.64,104.95,104.6,104.89,48393.95873218464,52.1008,52.2552,52.0809,52.2253,48393.9587
2011-06-23 10:00:00,104.87,105.24,104.87,105.23,39459.68942778132,52.2154,52.3996,52.2154,52.3946,39459.6894
2011-06-23 10:05:00,105.2,105.31,105.13,105.26,30525.420123378,52.3797,52.4344,52.3448,52.4095,30525.4201
2011-06-23 10:10:00,105.26,105.28,104.78,104.81,45203.14826632631,52.4095,52.4195,52.1705,52.1855,45203.1483
2011-06-23 10:15:00,104.79,104.79,104.61,104.63,24356.519889385232,52.1755,52.1755,52.0859,52.0959,24356.5199
2011-06-23 10:20:00,104.63,104.65,104.32,104.33,27334.60965751967,52.0959,52.1058,51.9415,51.9465,27334.6097
2011-06-23 10:25:00,104.32,104.51,104.15,104.45,39991.49117209104,51.9415,52.0361,51.8569,52.0062,39991.4912
2011-06-23 10:30:00,104.44,104.76,104.44,104.6,41267.81535843437,52.0013,52.1606,52.0013,52.0809,41267.8154
2011-06-23 10:35:00,104.53,104.62,104.34,104.47,20102.105934907464,52.0461,52.0909,51.9515,52.0162,20102.1059
2011-06-23 10:40:00,104.48,104.55,104.17,104.21,26377.366517762173,52.0212,52.056,51.8668,51.8867,26377.3665
2011-06-23 10:45:00,104.24,104.24,103.83,103.83,41267.81535843437,51.9017,51.9017,51.6975,51.6975,41267.8154
2011-06-23 10:50:00,103.85,104.0,103.69,103.98,34141.67198468411,51.7075,51.7822,51.6278,51.7722,34141.672
2011-06-23 10:55:00,103.96,104.16,103.93,104.05,23931.078493937457,51.7623,51.8618,51.7473,51.8071,23931.0785
2011-06-23 11:00:00,104.06,104.32,104.06,104.29,39778.77047436715,51.8121,51.9415,51.8121,51.9266,39778.7705
2011-06-23 11:05:00,104.27,104.47,104.25,104.46,16485.85407360136,51.9166,52.0162,51.9067,52.0112,16485.8541
2011-06-23 11:10:00,104.44,104.44,104.18,104.26,19357.58349287385,52.0013,52.0013,51.8718,51.9116,19357.5835
2011-06-23 11:15:00,104.19,104.3,104.03,104.13,20208.46628376941,51.8768,51.9316,51.7971,51.8469,20208.4663
2011-06-23 11:20:00,104.13,104.52,104.12,104.46,42012.337800467976,51.8469,52.0411,51.8419,52.0112,42012.3378
2011-06-23 11:25:00,104.48,104.73,104.37,104.69,9253.350350989149,52.0212,52.1457,51.9664,52.1257,9253.3504
2011-06-23 11:30:00,104.68,104.89,104.6,104.86,23292.91640076579,52.1208,52.2253,52.0809,52.2104,23292.9164
2011-06-23 11:35:00,104.89,104.96,104.75,104.83,21059.34907466496,52.2253,52.2602,52.1556,52.1954,21059.3491
2011-06-23 11:40:00,104.81,104.94,104.78,104.92,9572.431397574985,52.1855,52.2502,52.1705,52.2403,9572.4314
2011-06-23 11:45:00,104.94,104.95,104.79,104.83,7657.945118059986,52.2502,52.2552,52.1755,52.1954,7657.9451
2011-06-23 11:50:00,104.82,104.89,104.77,104.78,6913.422676026376,52.1905,52.2253,52.1656,52.1705,6913.4227
2011-06-23 11:55:00,104.77,105.07,104.77,105.05,6168.900233992767,52.1656,52.3149,52.1656,52.305,6168.9002
2011-06-23 12:00:00,105.05,105.2,105.05,105.1,11805.998723675812,52.305,52.3797,52.305,52.3299,11805.9987
2011-06-23 12:05:00,105.1,105.1,104.83,104.91,7019.78302488832,52.3299,52.3299,52.1954,52.2353,7019.783
2011-06-23 12:10:00,104.87,104.88,104.83,104.84,8934.269304403317,52.2154,52.2203,52.1954,52.2004,8934.2693
2011-06-23 12:15:00,104.83,104.86,104.82,104.85,43182.30163794936,52.1954,52.2104,52.1905,52.2054,43182.3016
2011-06-23 12:20:00,104.86,104.9,104.83,104.84,6168.900233992767,52.2104,52.2303,52.1954,52.2004,6168.9002
2011-06-23 12:25:00,104.84,104.95,104.72,104.73,11912.359072537756,52.2004,52.2552,52.1407,52.1457,11912.3591
2011-06-23 12:30:00,104.76,104.82,104.71,104.8,15954.052329291637,52.1606,52.1905,52.1357,52.1805,15954.0523
2011-06-23 12:35:00,104.78,104.95,104.76,104.95,63603.48861944266,52.1705,52.2552,52.1606,52.2552,63603.4886
2011-06-23 12:40:00,104.98,105.18,104.98,105.18,18719.421399702187,52.2701,52.3697,52.2701,52.3697,18719.4214
2011-06-23 12:45:00,105.19,105.3,105.17,105.25,13826.845352052753,52.3747,52.4295,52.3647,52.4046,13826.8454
2011-06-23 12:50:00,105.26,105.5,105.23,105.35,25207.402680280786,52.4095,52.529,52.3946,52.4544,25207.4027
2011-06-23 12:55:00,105.35,105.37,105.22,105.3,18932.14209742608,52.4544,52.4643,52.3896,52.4295,18932.1421
2011-06-23 13:00:00,105.33,105.37,105.3,105.36,21697.511167836627,52.4444,52.4643,52.4295,52.4593,21697.5112
2011-06-23 13:05:00,105.37,105.5,105.35,105.37,26164.645820038284,52.4643,52.529,52.4544,52.4643,26164.6458
2011-06-23 13:10:00,105.36,105.44,105.27,105.29,13933.205700914696,52.4593,52.4992,52.4145,52.4245,13933.2057
2011-06-23 13:15:00,105.29,105.34,105.15,105.15,9572.431397574985,52.4245,52.4494,52.3548,52.3548,9572.4314
2011-06-23 13:20:00,105.15,105.19,105.03,105.06,12656.881514571363,52.3548,52.3747,52.295,52.31,12656.8815
2011-06-23 13:25:00,105.05,105.28,105.05,105.26,10742.395235056369,52.305,52.4195,52.305,52.4095,10742.3952
2011-06-23 13:30:00,105.3,105.57,105.26,105.57,7764.30546692193,52.4295,52.5639,52.4095,52.5639,7764.3055
2011-06-23 13:35:00,105.58,105.58,105.37,105.37,4254.41395447777,52.5689,52.5689,52.4643,52.4643,4254.414
2011-06-23 13:40:00,105.34,105.4,105.27,105.3,7338.864071474153,52.4494,52.4793,52.4145,52.4295,7338.8641
2011-06-23 13:45:00,105.26,105.29,105.03,105.04,11380.557328228037,52.4095,52.4245,52.295,52.3,11380.5573
2011-06-23 13:50:00,105.03,105.09,104.95,104.97,8402.467560093595,52.295,52.3249,52.2552,52.2652,8402.4676
2011-06-23 13:55:00,104.95,105.1,104.95,105.09,8934.269304403317,52.2552,52.3299,52.2552,52.3249,8934.2693
2011-06-23 14:00:00,105.09,105.11,104.78,104.84,35843.437566475215,52.3249,52.3349,52.1705,52.2004,35843.4376
2011-06-23 14:05:00,104.86,104.96,104.81,104.94,12656.881514571363,52.2104,52.2602,52.1855,52.2502,12656.8815
2011-06-23 14:10:00,104.98,105.04,104.79,104.8,18825.78174856413,52.2701,52.3,52.1755,52.1805,18825.7817
2011-06-23 14:15:00,104.78,104.81,104.65,104.69,11167.836630504144,52.1705,52.1855,52.1058,52.1257,11167.8366
2011-06-23 14:20:00,104.69,104.81,104.65,104.72,13295.043607743031,52.1257,52.1855,52.1058,52.1407,13295.0436
2011-06-23 14:25:00,104.77,104.86,104.75,104.81,9466.071048713038,52.1656,52.2104,52.1556,52.1855,9466.071
2011-06-23 14:30:00,104.81,105.03,104.8,104.98,11699.638374813869,52.1855,52.295,52.1805,52.2701,11699.6384
2011-06-23 14:35:00,104.99,105.02,104.86,104.86,29355.456285896613,52.2751,52.29,52.2104,52.2104,29355.4563
2011-06-23 14:40:00,104.88,104.99,104.87,104.96,20952.988725803018,52.2203,52.2751,52.2154,52.2602,20952.9887
2011-06-23 14:45:00,104.94,104.97,104.76,104.87,20421.18698149329,52.2502,52.2652,52.1606,52.2154,20421.187
2011-06-23 14:50:00,104.86,105.08,104.8,105.01,17974.898957668578,52.2104,52.3199,52.1805,52.2851,17974.899
2011-06-23 14:55:00,104.99,105.71,104.97,105.71,46373.112103807696,52.2751,52.6336,52.2652,52.6336,46373.1121
2011-06-23 15:00:00,105.73,105.74,105.26,105.32,73388.64071474153,52.6436,52.6485,52.4095,52.4394,73388.6407
2011-06-23 15:05:00,105.32,105.69,105.18,105.45,58923.63326951712,52.4394,52.6236,52.3697,52.5041,58923.6333
2011-06-23 15:10:00,105.48,105.74,105.43,105.64,20846.62837694108,52.5191,52.6485,52.4942,52.5987,20846.6284
2011-06-23 15:15:00,105.71,105.93,105.68,105.75,25951.9251223144,52.6336,52.7431,52.6187,52.6535,25951.9251
2011-06-23 15:20:00,105.75,105.75,105.46,105.54,67326.10082961072,52.6535,52.6535,52.5091,52.549,67326.1008
2011-06-23 15:25:00,105.57,105.67,105.33,105.33,26271.00616890023,52.5639,52.6137,52.4444,52.4444,26271.0062
2011-06-23 15:30:00,105.31,105.44,105.06,105.17,55626.46245479684,52.4344,52.4992,52.31,52.3647,55626.4625
2011-06-23 15:35:00,105.15,105.32,105.08,105.11,25101.042331418845,52.3548,52.4394,52.3199,52.3349,25101.0423
2011-06-23 15:40:00,105.12,105.31,104.95,104.95,44458.6258242927,52.3398,52.4344,52.2552,52.2552,44458.6258
2011-06-23 15:45:00,104.88,105.1,104.7,105.08,83067.43246117845,52.2203,52.3299,52.1307,52.3199,83067.4325
2011-06-23 15:50:00,105.07,105.26,105.05,105.23,105296.7453733248,52.3149,52.4095,52.305,52.3946,105296.7454
2011-06-23 15:55:00,105.23,105.31,105.12,105.29,153371.6230589236,52.3946,52.4344,52.3398,52.4245,153371.6231
2011-06-24 09:30:00,105.28,105.57,105.28,105.41,25632.844075728564,52.4195,52.5639,52.4195,52.4842,25632.8441
2011-06-24 09:35:00,105.39,106.01,105.32,106.01,33184.42884492661,52.4743,52.783,52.4394,52.783,33184.4288
2011-06-24 09:40:00,106.07,106.11,105.64,105.64,54243.777919591565,52.8128,52.8328,52.5987,52.5987,54243.7779
2011-06-24 09:45:00,105.7,105.84,105.32,105.36,16485.85407360136,52.6286,52.6983,52.4394,52.4593,16485.8541
2011-06-24 09:50:00,105.39,105.62,105.31,105.62,9678.791746436927,52.4743,52.5888,52.4344,52.5888,9678.7917
2011-06-24 09:55:00,105.62,105.7,105.33,105.6,8934.269304403317,52.5888,52.6286,52.4444,52.5788,8934.2693
2011-06-24 10:00:00,105.63,105.73,105.41,105.43,19995.74558604552,52.5938,52.6436,52.4842,52.4942,19995.7456
2011-06-24 10:05:00,105.45,105.46,105.24,105.34,36694.320357370765,52.5041,52.5091,52.3996,52.4494,36694.3204
2011-06-24 10:10:00,105.35,105.42,105.12,105.24,54137.41757072962,52.4544,52.4892,52.3398,52.3996,54137.4176
2011-06-24 10:15:00,105.23,105.3,105.16,105.3,14890.448840672196,52.3946,52.4295,52.3598,52.4295,14890.4488
2011-06-24 10:20:00,105.25,105.28,105.01,105.07,15634.971282705805,52.4046,52.4195,52.2851,52.3149,15634.9713
2011-06-24 10:25:00,105.06,105.1,104.8,105.01,19463.9438417358,52.31,52.3299,52.1805,52.2851,19463.9438
2011-06-24 10:30:00,104.97,105.22,104.88,105.18,12337.800467985531,52.2652,52.3896,52.2203,52.3697,12337.8005
2011-06-24 10:35:00,105.2,105.37,105.17,105.34,24462.880238247177,52.3797,52.4643,52.3647,52.4494,24462.8802
2011-06-24 10:40:00,105.32,105.53,105.28,105.29,43501.3826845352,52.4394,52.544,52.4195,52.4245,43501.3827
2011-06-24 10:45:00,105.28,105.43,105.11,105.23,27121.888959795782,52.4195,52.4942,52.3349,52.3946,27121.889
2011-06-24 10:50:00,105.19,105.69,105.08,105.63,30631.780472239945,52.3747,52.6236,52.3199,52.5938,30631.7805
2011-06-24 10:55:00,105.62,105.74,105.55,105.72,22335.67326100829,52.5888,52.6485,52.5539,52.6386,22335.6733
2011-06-24 11:00:00,105.71,105.91,105.66,105.91,22973.83535417996,52.6336,52.7332,52.6087,52.7332,22973.8354
2011-06-24 11:05:00,105.91,105.91,105.73,105.88,13295.043607743031,52.7332,52.7332,52.6436,52.7182,13295.0436
2011-06-24 11:10:00,105.88,105.89,105.63,105.89,11061.476281642204,52.7182,52.7232,52.5938,52.7232,11061.4763
2011-06-24 11:15:00,105.89,106.01,105.79,106.0,14465.007445224415,52.7232,52.783,52.6734,52.778,14465.0074
2011-06-24 11:20:00,106.01,106.05,105.87,105.98,9678.791746436927,52.783,52.8029,52.7133,52.768,9678.7917
2011-06-24 11:25:00,106.0,106.0,105.75,105.77,9572.431397574985,52.778,52.778,52.6535,52.6635,9572.4314
2011-06-24 11:30:00,105.77,105.78,105.64,105.64,11167.836630504144,52.6635,52.6685,52.5987,52.5987,11167.8366
2011-06-24 11:35:00,105.65,105.65,105.52,105.56,15315.890236119973,52.6037,52.6037,52.539,52.5589,15315.8902
2011-06-24 11:40:00,105.55,105.59,105.42,105.58,11912.359072537756,52.5539,52.5739,52.4892,52.5689,11912.3591
2011-06-24 11:45:00,105.59,105.64,105.54,105.57,4467.134652201658,52.5739,52.5987,52.549,52.5639,4467.1347
2011-06-24 11:50:00,105.57,105.66,105.51,105.65,7657.945118059986,52.5639,52.6087,52.534,52.6037,7657.9451
2011-06-24 11:55:00,105.66,105.73,105.58,105.71,11274.19697936609,52.6087,52.6436,52.5689,52.6336,11274.197
2011-06-24 12:00:00,105.71,105.95,105.71,105.94,12975.9625611572,52.6336,52.7531,52.6336,52.7481,12975.9626
2011-06-24 12:05:00,105.94,105.98,105.69,105.77,29461.81663475856,52.7481,52.768,52.6236,52.6635,29461.8166
2011-06-24 12:10:00,105.77,105.86,105.76,105.85,16379.493724739414,52.6635,52.7083,52.6585,52.7033,16379.4937
2011-06-24 12:15:00,105.85,106.18,105.85,106.18,16592.214422463305,52.7033,52.8676,52.7033,52.8676,16592.2144
2011-06-24 12:20:00,106.16,106.25,106.11,106.12,12763.24186343331,52.8577,52.9025,52.8328,52.8377,12763.2419
2011-06-24 12:25:00,106.11,106.17,105.99,106.17,10955.115932780258,52.8328,52.8626,52.773,52.8626,10955.1159
2011-06-24 12:30:00,106.12,106.15,106.05,106.15,4998.93639651138,52.8377,52.8527,52.8029,52.8527,4998.9364
2011-06-24 12:35:00,106.12,106.15,106.05,106.07,8508.82790895554,52.8377,52.8527,52.8029,52.8128,8508.8279
2011-06-24 12:40:00,106.05,106.06,105.94,105.96,10210.593490746647,52.8029,52.8079,52.7481,52.7581,10210.5935
2011-06-24 12:45:00,105.94,105.94,105.69,105.69,16273.13337587747,52.7481,52.7481,52.6236,52.6236,16273.1334
2011-06-24 12:50:00,105.71,105.73,105.58,105.63,14890.448840672196,52.6336,52.6436,52.5689,52.5938,14890.4488
2011-06-24 12:55:00,105.65,105.82,105.63,105.73,12869.602212295256,52.6037,52.6884,52.5938,52.6436,12869.6022
2011-06-24 13:00:00,105.73,105.74,105.5,105.56,21910.23186556052,52.6436,52.6485,52.529,52.5589,21910.2319
2011-06-24 13:05:00,105.55,105.65,105.51,105.65,16166.773027015526,52.5539,52.6037,52.534,52.6037,16166.773
2011-06-24 13:10:00,105.63,105.75,105.61,105.72,9678.791746436927,52.5938,52.6535,52.5838,52.6386,9678.7917
2011-06-24 13:15:00,105.72,105.75,105.65,105.71,10104.233141884704,52.6386,52.6535,52.6037,52.6336,10104.2331
2011-06-24 13:20:00,105.71,105.73,105.67,105.71,7870.665815783875,52.6336,52.6436,52.6137,52.6336,7870.6658
2011-06-24 13:25:00,105.73,105.75,105.7,105.71,9146.990002127206,52.6436,52.6535,52.6286,52.6336,9146.99
2011-06-24 13:30:00,105.71,105.73,105.59,105.64,65730.69559668154,52.6336,52.6436,52.5739,52.5987,65730.6956
2011-06-24 13:35:00,105.6,105.78,105.58,105.73,57860.02978089767,52.5788,52.6685,52.5689,52.6436,57860.0298
2011-06-24 13:40:00,105.73,105.75,105.6,105.64,16804.93512018719,52.6436,52.6535,52.5788,52.5987,16804.9351
2011-06-24 13:45:00,105.65,105.68,105.63,105.65,8721.54860667943,52.6037,52.6187,52.5938,52.6037,8721.5486
2011-06-24 13:50:00,105.65,105.73,105.65,105.65,7551.584769198042,52.6037,52.6436,52.6037,52.6037,7551.5848
2011-06-24 13:55:00,105.64,105.64,105.51,105.54,9040.62965326526,52.5987,52.5987,52.534,52.549,9040.6297
2011-06-24 14:00:00,105.54,105.57,105.42,105.43,12231.440119123588,52.549,52.5639,52.4892,52.4942,12231.4401
2011-06-24 14:05:00,105.48,105.48,105.33,105.33,21378.4301212508,52.5191,52.5191,52.4444,52.4444,21378.4301
2011-06-24 14:10:00,105.34,105.34,105.25,105.28,18400.34035311636,52.4494,52.4494,52.4046,52.4195,18400.3404
2011-06-24 14:15:00,105.27,105.34,105.22,105.33,9997.87279302276,52.4145,52.4494,52.3896,52.4444,9997.8728
2011-06-24 14:20:00,105.36,105.47,105.24,105.47,14465.007445224415,52.4593,52.5141,52.3996,52.5141,14465.0074
2011-06-24 14:25:00,105.47,105.57,105.41,105.56,10529.67453733248,52.5141,52.5639,52.4842,52.5589,10529.6745
2011-06-24 14:30:00,105.55,105.56,105.42,105.42,17974.898957668578,52.5539,52.5589,52.4892,52.4892,17974.899
2011-06-24 14:35:00,105.45,105.49,105.37,105.47,12869.602212295256,52.5041,52.5241,52.4643,52.5141,12869.6022
2011-06-24 14:40:00,105.46,105.61,105.43,105.59,14145.926398638583,52.5091,52.5838,52.4942,52.5739,14145.9264
2011-06-24 14:45:00,105.59,105.65,105.5,105.5,24356.519889385232,52.5739,52.6037,52.529,52.529,24356.5199
2011-06-24 14:50:00,105.52,105.63,105.52,105.62,12975.9625611572,52.539,52.5938,52.539,52.5888,12975.9626
2011-06-24 14:55:00,105.62,105.62,105.44,105.45,32439.906402893,52.5888,52.5888,52.4992,52.5041,32439.9064
2011-06-24 15:00:00,105.48,105.51,105.31,105.31,21484.790470112737,52.5191,52.534,52.4344,52.4344,21484.7905
2011-06-24 15:05:00,105.32,105.41,105.3,105.36,22973.83535417996,52.4394,52.4842,52.4295,52.4593,22973.8354
2011-06-24 15:10:00,105.35,105.49,105.34,105.49,36481.59965964688,52.4544,52.5241,52.4494,52.5241,36481.5997
2011-06-24 15:15:00,105.48,105.6,105.43,105.45,32865.34779834077,52.5191,52.5788,52.4942,52.5041,32865.3478
2011-06-24 15:20:00,105.43,105.44,105.32,105.38,17230.37651563497,52.4942,52.4992,52.4394,52.4693,17230.3765
2011-06-24 15:25:00,105.35,105.59,105.35,105.56,16485.85407360136,52.4544,52.5739,52.4544,52.5589,16485.8541
2011-06-24 15:30:00,105.58,105.85,105.55,105.82,28610.933843863004,52.5689,52.7033,52.5539,52.6884,28610.9338
2011-06-24 15:35:00,105.82,105.89,105.72,105.73,30419.059774516056,52.6884,52.7232,52.6386,52.6436,30419.0598
2011-06-24 15:40:00,105.74,105.89,105.7,105.74,31801.74430972133,52.6485,52.7232,52.6286,52.6485,31801.7443
2011-06-24 15:45:00,105.71,105.88,105.61,105.68,65624.3352478196,52.6336,52.7182,52.5838,52.6187,65624.3352
2011-06-24 15:50:00,105.7,105.76,105.54,105.62,60306.31780472239,52.6286,52.6585,52.549,52.5888,60306.3178
2011-06-24 15:55:00,105.61,105.74,105.61,105.71,107104.87130397788,52.5838,52.6485,52.5838,52.6336,107104.8713
2011-06-27 09:30:00,106.08,106.51,106.02,106.34,24462.880238247177,52.8178,53.0319,52.788,52.9473,24462.8802
2011-06-27 09:35:00,106.3,106.3,106.01,106.04,9678.791746436927,52.9274,52.9274,52.783,52.7979,9678.7917
2011-06-27 09:40:00,106.04,106.33,105.91,106.15,17868.538608806633,52.7979,52.9423,52.7332,52.8527,17868.5386
2011-06-27 09:45:00,106.15,106.32,105.99,106.22,20846.62837694108,52.8527,52.9373,52.773,52.8875,20846.6284
2011-06-27 09:50:00,106.25,106.26,105.99,106.01,25526.48372686662,52.9025,52.9074,52.773,52.783,25526.4837
2011-06-27 09:55:00,106.01,106.05,105.7,105.81,12869.602212295256,52.783,52.8029,52.6286,52.6834,12869.6022
2011-06-27 10:00:00,105.82,105.82,105.65,105.73,18293.98000425441,52.6884,52.6884,52.6037,52.6436,18293.98
2011-06-27 10:05:00,105.73,105.85,105.65,105.7,15954.052329291637,52.6436,52.7033,52.6037,52.6286,15954.0523
2011-06-27 10:10:00,105.71,105.89,105.68,105.89,11805.998723675812,52.6336,52.7232,52.6187,52.7232,11805.9987
2011-06-27 10:15:00,105.88,106.11,105.74,106.11,14890.448840672196,52.7182,52.8328,52.6485,52.8328,14890.4488
2011-06-27 10:20:00,106.12,106.19,106.03,106.19,9678.791746436927,52.8377,52.8726,52.7929,52.8726,9678.7917
2011-06-27 10:25:00,106.19,106.23,106.09,106.11,9040.62965326526,52.8726,52.8925,52.8228,52.8328,9040.6297
2011-06-27 10:30:00,106.2,106.24,106.09,106.12,5105.296745373324,52.8776,52.8975,52.8228,52.8377,5105.2967
2011-06-27 10:35:00,106.11,106.12,105.95,105.96,8296.107211231652,52.8328,52.8377,52.7531,52.7581,8296.1072
2011-06-27 10:40:00,105.96,106.18,105.9,106.18,11274.19697936609,52.7581,52.8676,52.7282,52.8676,11274.197
2011-06-27 10:45:00,106.2,106.2,106.1,106.13,9040.62965326526,52.8776,52.8776,52.8278,52.8427,9040.6297
2011-06-27 10:50:00,106.14,106.19,106.12,106.14,2871.729419272495,52.8477,52.8726,52.8377,52.8477,2871.7294
2011-06-27 10:55:00,106.12,106.2,106.08,106.18,3935.332907891937,52.8377,52.8776,52.8178,52.8676,3935.3329
2011-06-27 11:00:00,106.21,106.21,106.13,106.16,17336.736864496914,52.8826,52.8826,52.8427,52.8577,17336.7369
2011-06-27 11:05:00,106.16,106.22,106.14,106.22,8083.386513507763,52.8577,52.8875,52.8477,52.8875,8083.3865
2011-06-27 11:10:00,106.21,106.24,106.12,106.19,13826.845352052753,52.8826,52.8975,52.8377,52.8726,13826.8454
2011-06-27 11:15:00,106.16,106.19,106.05,106.05,6594.341629440543,52.8577,52.8726,52.8029,52.8029,6594.3416
2011-06-27 11:20:00,106.03,106.18,105.98,106.16,6594.341629440543,52.7929,52.8676,52.768,52.8577,6594.3416
2011-06-27 11:25:00,106.16,106.26,106.14,106.22,9997.87279302276,52.8577,52.9074,52.8477,52.8875,9997.8728
2011-06-27 11:30:00,106.2,106.21,106.13,106.2,5743.45883854499,52.8776,52.8826,52.8427,52.8776,5743.4588
2011-06-27 11:35:00,106.19,106.23,106.16,106.2,10104.233141884704,52.8726,52.8925,52.8577,52.8776,10104.2331
2011-06-27 11:40:00,106.21,106.24,106.15,106.24,5956.179536268878,52.8826,52.8975,52.8527,52.8975,5956.1795
2011-06-27 11:45:00,106.24,106.36,106.24,106.33,14571.367794086362,52.8975,52.9572,52.8975,52.9423,14571.3678
2011-06-27 11:50:00,106.31,106.46,106.3,106.42,11274.19697936609,52.9323,53.007,52.9274,52.9871,11274.197
2011-06-27 11:55:00,106.39,106.51,106.38,106.46,7126.143373750265,52.9722,53.0319,52.9672,53.007,7126.1434
2011-06-27 12:00:00,106.51,106.6,106.42,106.6,10104.233141884704,53.0319,53.0767,52.9871,53.0767,10104.2331
2011-06-27 12:05:00,106.6,106.65,106.5,106.52,6487.9812805786,53.0767,53.1016,53.0269,53.0369,6487.9813
2011-06-27 12:10:00,106.53,106.58,106.5,106.52,6062.539885130822,53.0419,53.0668,53.0269,53.0369,6062.5399
2011-06-27 12:15:00,106.52,106.53,106.23,106.26,14784.088491810253,53.0369,53.0419,52.8925,52.9074,14784.0885
2011-06-27 12:20:00,106.29,106.33,106.13,106.16,11486.91767708998,52.9224,52.9423,52.8427,52.8577,11486.9177
2011-06-27 12:25:00,106.18,106.29,106.16,106.18,11061.476281642204,52.8676,52.9224,52.8577,52.8676,11061.4763
2011-06-27 12:30:00,106.18,106.28,106.18,106.23,6168.900233992767,52.8676,52.9174,52.8676,52.8925,6168.9002
2011-06-27 12:35:00,106.2,106.3,106.2,106.28,3722.612210168049,52.8776,52.9274,52.8776,52.9174,3722.6122
2011-06-27 12:40:00,106.29,106.33,106.2,106.33,4679.855349925547,52.9224,52.9423,52.8776,52.9423,4679.8553
2011-06-27 12:45:00,106.34,106.41,106.29,106.39,7870.665815783875,52.9473,52.9821,52.9224,52.9722,7870.6658
2011-06-27 12:50:00,106.39,106.39,106.33,106.39,6275.260582854711,52.9722,52.9722,52.9423,52.9722,6275.2606
2011-06-27 12:55:00,106.38,106.41,106.32,106.36,7019.78302488832,52.9672,52.9821,52.9373,52.9572,7019.783
2011-06-27 13:00:00,106.33,106.48,106.33,106.44,4679.855349925547,52.9423,53.017,52.9423,52.9971,4679.8553
2011-06-27 13:05:00,106.45,106.51,106.44,106.46,6487.9812805786,53.0021,53.0319,52.9971,53.007,6487.9813
2011-06-27 13:10:00,106.49,106.56,106.47,106.56,4148.053605615826,53.022,53.0568,53.012,53.0568,4148.0536
2011-06-27 13:15:00,106.56,106.62,106.51,106.59,7445.224420336098,53.0568,53.0867,53.0319,53.0718,7445.2244
2011-06-27 13:20:00,106.59,106.61,106.47,106.47,10423.314188470536,53.0718,53.0817,53.012,53.012,10423.3142
2011-06-27 13:25:00,106.5,106.5,106.31,106.32,9678.791746436927,53.0269,53.0269,52.9323,52.9373,9678.7917
2011-06-27 13:30:00,106.33,106.37,106.26,106.36,10423.314188470536,52.9423,52.9622,52.9074,52.9572,10423.3142
2011-06-27 13:35:00,106.36,106.41,106.28,106.36,24888.321633694955,52.9572,52.9821,52.9174,52.9572,24888.3216
2011-06-27 13:40:00,106.37,106.45,106.34,106.45,8402.467560093595,52.9622,53.0021,52.9473,53.0021,8402.4676
2011-06-27 13:45:00,106.4,106.49,106.38,106.41,8721.54860667943,52.9772,53.022,52.9672,52.9821,8721.5486
2011-06-27 13:50:00,106.4,106.63,106.4,106.54,12975.9625611572,52.9772,53.0917,52.9772,53.0469,12975.9626
2011-06-27 13:55:00,106.52,106.52,106.43,106.46,3509.89151244416,53.0369,53.0369,52.9921,53.007,3509.8915
2011-06-27 14:00:00,106.48,106.91,106.48,106.84,21803.87151669857,53.017,53.2311,53.017,53.1962,21803.8715
2011-06-27 14:05:00,106.84,107.09,106.83,107.03,24250.159540523287,53.1962,53.3207,53.1913,53.2908,24250.1595
2011-06-27 14:10:00,107.02,107.16,107.02,107.05,12444.160816847478,53.2859,53.3556,53.2859,53.3008,12444.1608
2011-06-27 14:15:00,107.05,107.14,107.01,107.1,17868.538608806633,53.3008,53.3456,53.2809,53.3257,17868.5386
2011-06-27 14:20:00,107.11,107.15,106.99,106.99,12975.9625611572,53.3307,53.3506,53.2709,53.2709,12975.9626
2011-06-27 14:25:00,106.99,107.02,106.96,106.97,5318.017443097213,53.2709,53.2859,53.256,53.261,5318.0174
2011-06-27 14:30:00,106.98,107.08,106.96,107.02,6594.341629440543,53.2659,53.3157,53.256,53.2859,6594.3416
2011-06-27 14:35:00,107.0,107.03,106.98,106.99,10316.953839608592,53.2759,53.2908,53.2659,53.2709,10316.9538
2011-06-27 14:40:00,106.99,107.08,106.88,106.95,11699.638374813869,53.2709,53.3157,53.2162,53.251,11699.6384
2011-06-27 14:45:00,106.94,106.99,106.85,106.9,12975.9625611572,53.246,53.2709,53.2012,53.2261,12975.9626
2011-06-27 14:50:00,106.87,106.9,106.77,106.78,9146.990002127206,53.2112,53.2261,53.1614,53.1664,9146.99
2011-06-27 14:55:00,106.75,106.8,106.7,106.78,5424.377791959157,53.1514,53.1763,53.1265,53.1664,5424.3778
2011-06-27 15:00:00,106.79,106.86,106.79,106.86,6913.422676026376,53.1713,53.2062,53.1713,53.2062,6913.4227
2011-06-27 15:05:00,106.86,106.9,106.81,106.87,11061.476281642204,53.2062,53.2261,53.1813,53.2112,11061.4763
2011-06-27 15:10:00,106.87,106.97,106.84,106.96,14996.80918953414,53.2112,53.261,53.1962,53.256,14996.8092
2011-06-27 15:15:00,106.97,106.98,106.85,106.91,12231.440119123588,53.261,53.2659,53.2012,53.2311,12231.4401
2011-06-27 15:20:00,106.91,107.03,106.9,106.99,23399.276749627734,53.2311,53.2908,53.2261,53.2709,23399.2767
2011-06-27 15:25:00,106.99,106.99,106.77,106.77,30844.50116996383,53.2709,53.2709,53.1614,53.1614,30844.5012
2011-06-27 15:30:00,106.74,106.88,106.74,106.82,17124.016166773024,53.1464,53.2162,53.1464,53.1863,17124.0162
2011-06-27 15:35:00,106.83,106.92,106.83,106.85,14784.088491810253,53.1913,53.2361,53.1913,53.2012,14784.0885
2011-06-27 15:40:00,106.85,106.94,106.79,106.93,30738.14082110189,53.2012,53.246,53.1713,53.241,30738.1408
2011-06-27 15:45:00,106.93,106.98,106.86,106.95,47223.994894703246,53.241,53.2659,53.2062,53.251,47223.9949
2011-06-27 15:50:00,106.94,107.09,106.92,107.02,47862.156987874914,53.246,53.3207,53.2361,53.2859,47862.157
2011-06-27 15:55:00,107.01,107.03,106.85,106.98,136885.76898532224,53.2809,53.2908,53.2012,53.2659,136885.769
2011-06-28 09:30:00,107.28,107.31,106.57,106.62,36800.68070623271,53.4153,53.4303,53.0618,53.0867,36800.6807
2011-06-28 09:35:00,106.47,106.82,106.34,106.68,55626.46245479684,53.012,53.1863,52.9473,53.1166,55626.4625
2011-06-28 09:40:00,106.76,106.83,106.44,106.68,19038.50244628802,53.1564,53.1913,52.9971,53.1166,19038.5024
2011-06-28 09:45:00,106.7,106.83,106.63,106.81,13826.845352052753,53.1265,53.1913,53.0917,53.1813,13826.8454
2011-06-28 09:50:00,106.81,107.16,106.81,107.01,14784.088491810253,53.1813,53.3556,53.1813,53.2809,14784.0885
2011-06-28 09:55:00,107.02,107.04,106.93,107.04,14358.647096362474,53.2859,53.2958,53.241,53.2958,14358.6471
2011-06-28 10:00:00,107.01,107.32,106.91,107.32,16804.93512018719,53.2809,53.4352,53.2311,53.4352,16804.9351
2011-06-28 10:05:00,107.31,107.32,107.2,107.22,11061.476281642204,53.4303,53.4352,53.3755,53.3854,11061.4763
2011-06-28 10:10:00,107.22,107.37,107.21,107.21,14465.007445224415,53.3854,53.4601,53.3805,53.3805,14465.0074
2011-06-28 10:15:00,107.21,107.24,107.03,107.03,14145.926398638583,53.3805,53.3954,53.2908,53.2908,14145.9264
2011-06-28 10:20:00,107.03,107.09,106.82,106.93,14252.28674750053,53.2908,53.3207,53.1863,53.241,14252.2867
2011-06-28 10:25:00,106.92,107.09,106.81,107.03,18613.06105084024,53.2361,53.3207,53.1813,53.2908,18613.0611
2011-06-28 10:30:00,107.07,107.25,107.06,107.07,14571.367794086362,53.3108,53.4004,53.3058,53.3108,14571.3678
2011-06-28 10:35:00,107.07,107.15,106.99,106.99,7870.665815783875,53.3108,53.3506,53.2709,53.2709,7870.6658
2011-06-28 10:40:00,106.99,106.99,106.83,106.92,10955.115932780258,53.2709,53.2709,53.1913,53.2361,10955.1159
2011-06-28 10:45:00,106.92,106.92,106.75,106.78,11805.998723675812,53.2361,53.2361,53.1514,53.1664,11805.9987
2011-06-28 10:50:00,106.79,106.83,106.71,106.83,14784.088491810253,53.1713,53.1913,53.1315,53.1913,14784.0885
2011-06-28 10:55:00,106.78,106.83,106.73,106.75,7551.584769198042,53.1664,53.1913,53.1415,53.1514,7551.5848
2011-06-28 11:00:00,106.76,106.81,106.71,106.81,14784.088491810253,53.1564,53.1813,53.1315,53.1813,14784.0885
2011-06-28 11:05:00,106.82,106.93,106.81,106.92,5318.017443097213,53.1863,53.241,53.1813,53.2361,5318.0174
2011-06-28 11:10:00,106.92,106.94,106.79,106.87,12018.7194213997,53.2361,53.246,53.1713,53.2112,12018.7194
2011-06-28 11:15:00,106.87,106.89,106.79,106.8,15847.691980429694,53.2112,53.2211,53.1713,53.1763,15847.692
2011-06-28 11:20:00,106.78,106.96,106.76,106.96,12550.521165709422,53.1664,53.256,53.1564,53.256,12550.5212
2011-06-28 11:25:00,106.97,106.99,106.86,106.86,9146.990002127206,53.261,53.2709,53.2062,53.2062,9146.99
2011-06-28 11:30:00,106.9,106.99,106.87,106.99,5956.179536268878,53.2261,53.2709,53.2112,53.2709,5956.1795
2011-06-28 11:35:00,106.99,107.02,106.95,106.95,6594.341629440543,53.2709,53.2859,53.251,53.251,6594.3416
2011-06-28 11:40:00,106.95,106.95,106.87,106.9,5530.738140821101,53.251,53.251,53.2112,53.2261,5530.7381
2011-06-28 11:45:00,106.89,106.92,106.78,106.81,18719.421399702187,53.2211,53.2361,53.1664,53.1813,18719.4214
2011-06-28 11:50:00,106.8,106.83,106.74,106.75,7126.143373750265,53.1763,53.1913,53.1464,53.1514,7126.1434
2011-06-28 11:55:00,106.72,106.85,106.64,106.83,12656.881514571363,53.1365,53.2012,53.0967,53.1913,12656.8815
2011-06-28 12:00:00,106.84,106.9,106.78,106.85,14145.926398638583,53.1962,53.2261,53.1664,53.2012,14145.9264
2011-06-28 12:05:00,106.85,106.85,106.77,106.79,7764.30546692193,53.2012,53.2012,53.1614,53.1713,7764.3055
2011-06-28 12:10:00,106.81,107.0,106.79,106.93,102850.4573495001,53.1813,53.2759,53.1713,53.241,102850.4573
2011-06-28 12:15:00,106.94,107.3,106.94,107.23,58285.47117634545,53.246,53.4253,53.246,53.3904,58285.4712
2011-06-28 12:20:00,107.23,107.25,107.15,107.18,5637.098489683045,53.3904,53.4004,53.3506,53.3655,5637.0985
2011-06-28 12:25:00,107.16,107.16,107.04,107.04,4998.93639651138,53.3556,53.3556,53.2958,53.2958,4998.9364
2011-06-28 12:30:00,107.03,107.15,107.0,107.05,9253.350350989149,53.2908,53.3506,53.2759,53.3008,9253.3504
2011-06-28 12:35:00,107.07,107.17,107.07,107.14,4360.774303339715,53.3108,53.3605,53.3108,53.3456,4360.7743
2011-06-28 12:40:00,107.12,107.19,107.05,107.1,7764.30546692193,53.3356,53.3705,53.3008,53.3257,7764.3055
2011-06-28 12:45:00,107.1,107.16,107.09,107.16,4679.855349925547,53.3257,53.3556,53.3207,53.3556,4679.8553
2011-06-28 12:50:00,107.17,107.2,107.12,107.16,10848.755583918311,53.3605,53.3755,53.3356,53.3556,10848.7556
2011-06-28 12:55:00,107.15,107.29,107.11,107.23,11380.557328228037,53.3506,53.4203,53.3307,53.3904,11380.5573
2011-06-28 13:00:00,107.2,107.22,107.13,107.15,17868.538608806633,53.3755,53.3854,53.3406,53.3506,17868.5386
2011-06-28 13:05:00,107.15,107.18,107.09,107.15,16166.773027015526,53.3506,53.3655,53.3207,53.3506,16166.773
2011-06-28 13:10:00,107.14,107.16,107.09,107.11,7126.143373750265,53.3456,53.3556,53.3207,53.3307,7126.1434
2011-06-28 13:15:00,107.12,107.15,107.06,107.1,4998.93639651138,53.3356,53.3506,53.3058,53.3257,4998.9364
2011-06-28 13:20:00,107.1,107.1,106.98,106.99,10742.395235056369,53.3257,53.3257,53.2659,53.2709,10742.3952
2011-06-28 13:25:00,106.99,107.0,106.95,106.96,5530.738140821101,53.2709,53.2759,53.251,53.256,5530.7381
2011-06-28 13:30:00,106.95,106.95,106.81,106.81,6700.701978302488,53.251,53.251,53.1813,53.1813,6700.702
2011-06-28 13:35:00,106.81,106.98,106.81,106.9,31589.023611997443,53.1813,53.2659,53.1813,53.2261,31589.0236
2011-06-28 13:40:00,106.92,106.94,106.88,106.88,12337.800467985531,53.2361,53.246,53.2162,53.2162,12337.8005
2011-06-28 13:45:00,106.89,106.99,106.89,106.96,42969.580940225474,53.2211,53.2709,53.2211,53.256,42969.5809
2011-06-28 13:50:00,106.96,106.97,106.86,106.93,12231.440119123588,53.256,53.261,53.2062,53.241,12231.4401
2011-06-28 13:55:00,106.92,106.99,106.87,106.98,7551.584769198042,53.2361,53.2709,53.2112,53.2659,7551.5848
2011-06-28 14:00:00,106.93,106.99,106.87,106.96,17017.65581791108,53.241,53.2709,53.2112,53.256,17017.6558
2011-06-28 14:05:00,106.97,107.01,106.91,106.94,12869.602212295256,53.261,53.2809,53.2311,53.246,12869.6022
2011-06-28 14:10:00,106.94,106.99,106.89,106.91,8402.467560093595,53.246,53.2709,53.2211,53.2311,8402.4676
2011-06-28 14:15:00,106.93,107.01,106.91,107.0,3509.89151244416,53.241,53.2809,53.2311,53.2759,3509.8915
2011-06-28 14:20:00,106.99,107.08,106.99,106.99,10955.115932780258,53.2709,53.3157,53.2709,53.2709,10955.1159
2011-06-28 14:25:00,107.02,107.05,106.99,106.99,19995.74558604552,53.2859,53.3008,53.2709,53.2709,19995.7456
2011-06-28 14:30:00,106.99,107.19,106.97,107.19,23611.997447351623,53.2709,53.3705,53.261,53.3705,23611.9974
2011-06-28 14:35:00,107.19,107.45,107.19,107.44,19463.9438417358,53.3705,53.5,53.3705,53.495,19463.9438
2011-06-28 14:40:00,107.44,107.49,107.42,107.46,18932.14209742608,53.495,53.5199,53.485,53.5049,18932.1421
2011-06-28 14:45:00,107.46,107.47,107.42,107.46,8402.467560093595,53.5049,53.5099,53.485,53.5049,8402.4676
2011-06-28 14:50:00,107.45,107.47,107.4,107.46,9785.15209529887,53.5,53.5099,53.4751,53.5049,9785.1521
2011-06-28 14:55:00,107.46,107.46,107.39,107.43,7870.665815783875,53.5049,53.5049,53.4701,53.49,7870.6658
2011-06-28 15:00:00,107.43,107.45,107.31,107.39,12018.7194213997,53.49,53.5,53.4303,53.4701,12018.7194
2011-06-28 15:05:00,107.36,107.38,107.29,107.31,14039.56604977664,53.4551,53.4651,53.4203,53.4303,14039.566
2011-06-28 15:10:00,107.31,107.37,107.17,107.17,11486.91767708998,53.4303,53.4601,53.3605,53.3605,11486.9177
2011-06-28 15:15:00,107.15,107.23,107.06,107.13,26909.168262071897,53.3506,53.3904,53.3058,53.3406,26909.1683
2011-06-28 15:20:00,107.12,107.18,107.05,107.07,19463.9438417358,53.3356,53.3655,53.3008,53.3108,19463.9438
2011-06-28 15:25:00,107.06,107.13,107.05,107.12,11167.836630504144,53.3058,53.3406,53.3008,53.3356,11167.8366
2011-06-28 15:30:00,107.14,107.16,107.08,107.13,16804.93512018719,53.3456,53.3556,53.3157,53.3406,16804.9351
2011-06-28 15:35:00,107.11,107.16,107.06,107.14,19995.74558604552,53.3307,53.3556,53.3058,53.3456,19995.7456
2011-06-28 15:40:00,107.14,107.16,106.97,106.98,55201.02105934906,53.3456,53.3556,53.261,53.2659,55201.0211
2011-06-28 15:45:00,106.98,107.12,106.98,107.04,67007.01978302488,53.2659,53.3356,53.2659,53.2958,67007.0198
2011-06-28 15:50:00,107.04,107.08,106.99,107.08,97213.35885981705,53.2958,53.3157,53.2709,53.3157,97213.3589
2011-06-28 15:55:00,107.07,107.22,107.05,107.2,100404.16932567538,53.3108,53.3854,53.3008,53.3755,100404.1693
2011-06-29 09:30:00,107.73,107.87,107.4,107.54,24888.321633694955,53.6394,53.7091,53.4751,53.5448,24888.3216
2011-06-29 09:35:00,107.47,108.09,107.23,107.72,25951.9251223144,53.5099,53.8186,53.3904,53.6344,25951.9251
2011-06-29 09:40:00,107.73,107.88,107.48,107.56,18506.700701978298,53.6394,53.7141,53.5149,53.5547,18506.7007
2011-06-29 09:45:00,107.61,107.87,107.57,107.59,30312.69942565411,53.5796,53.7091,53.5597,53.5697,30312.6994
2011-06-29 09:50:00,107.56,107.83,107.56,107.78,17124.016166773024,53.5547,53.6892,53.5547,53.6643,17124.0162
2011-06-29 09:55:00,107.79,107.79,107.64,107.73,6807.062327164432,53.6692,53.6692,53.5946,53.6394,6807.0623
2011-06-29 10:00:00,107.75,107.91,107.66,107.74,15315.890236119973,53.6493,53.729,53.6045,53.6444,15315.8902
2011-06-29 10:05:00,107.71,107.92,107.71,107.73,19144.86279514997,53.6294,53.734,53.6294,53.6394,19144.8628
2011-06-29 10:10:00,107.71,107.91,107.65,107.91,16379.493724739414,53.6294,53.729,53.5995,53.729,16379.4937
2011-06-29 10:15:00,107.9,108.16,107.9,107.99,6807.062327164432,53.724,53.8535,53.724,53.7688,6807.0623
2011-06-29 10:20:00,107.97,108.05,107.93,107.96,4360.774303339715,53.7589,53.7987,53.739,53.7539,4360.7743
2011-06-29 10:25:00,107.96,107.99,107.85,107.95,5318.017443097213,53.7539,53.7688,53.6991,53.7489,5318.0174
2011-06-29 10:30:00,108.01,108.23,108.0,108.17,15847.691980429694,53.7788,53.8883,53.7738,53.8584,15847.692
2011-06-29 10:35:00,108.15,108.18,108.02,108.16,9359.710699851094,53.8485,53.8634,53.7838,53.8535,9359.7107
2011-06-29 10:40:00,108.13,108.36,108.12,108.34,7126.143373750265,53.8385,53.9531,53.8336,53.9431,7126.1434
2011-06-29 10:45:00,108.35,108.36,108.23,108.31,8508.82790895554,53.9481,53.9531,53.8883,53.9282,8508.8279
2011-06-29 10:50:00,108.29,108.48,108.28,108.47,23611.997447351623,53.9182,54.0128,53.9132,54.0078,23611.9974
2011-06-29 10:55:00,108.47,108.61,108.46,108.5,12125.079770261644,54.0078,54.0775,54.0028,54.0228,12125.0798
2011-06-29 11:00:00,108.48,108.49,108.41,108.44,6487.9812805786,54.0128,54.0178,53.9779,53.9929,6487.9813
2011-06-29 11:05:00,108.44,108.55,108.41,108.52,12444.160816847478,53.9929,54.0477,53.9779,54.0327,12444.1608
2011-06-29 11:10:00,108.51,108.51,108.4,108.47,3828.972559029993,54.0277,54.0277,53.973,54.0078,3828.9726
2011-06-29 11:15:00,108.47,108.6,108.47,108.56,4998.93639651138,54.0078,54.0725,54.0078,54.0526,4998.9364
2011-06-29 11:20:00,108.56,108.56,108.49,108.49,5424.377791959157,54.0526,54.0526,54.0178,54.0178,5424.3778
2011-06-29 11:25:00,108.46,108.61,108.43,108.46,17762.17825994469,54.0028,54.0775,53.9879,54.0028,17762.1783
2011-06-29 11:30:00,108.54,108.61,108.51,108.51,8721.54860667943,54.0427,54.0775,54.0277,54.0277,8721.5486
2011-06-29 11:35:00,108.52,108.56,108.5,108.53,4573.495001063603,54.0327,54.0526,54.0228,54.0377,4573.495
2011-06-29 11:40:00,108.55,108.61,108.5,108.59,2765.36907041055,54.0477,54.0775,54.0228,54.0676,2765.3691
2011-06-29 11:45:00,108.61,108.66,108.56,108.57,11274.19697936609,54.0775,54.1024,54.0526,54.0576,11274.197
2011-06-29 11:50:00,108.6,108.67,108.56,108.59,9572.431397574985,54.0725,54.1074,54.0526,54.0676,9572.4314
2011-06-29 11:55:00,108.59,108.73,108.57,108.66,9253.350350989149,54.0676,54.1373,54.0576,54.1024,9253.3504
2011-06-29 12:00:00,108.62,108.71,108.6,108.7,4360.774303339715,54.0825,54.1273,54.0725,54.1223,4360.7743
2011-06-29 12:05:00,108.71,108.73,108.68,108.72,14358.647096362474,54.1273,54.1373,54.1124,54.1323,14358.6471
2011-06-29 12:10:00,108.72,108.72,108.69,108.7,7977.026164645818,54.1323,54.1323,54.1174,54.1223,7977.0262
2011-06-29 12:15:00,108.72,108.74,108.72,108.72,3403.531163582216,54.1323,54.1423,54.1323,54.1323,3403.5312
2011-06-29 12:20:00,108.72,108.72,108.68,108.7,4467.134652201658,54.1323,54.1323,54.1124,54.1223,4467.1347
2011-06-29 12:25:00,108.71,108.81,108.7,108.73,6275.260582854711,54.1273,54.1771,54.1223,54.1373,6275.2606
2011-06-29 12:30:00,108.7,108.74,108.69,108.74,4892.576047649435,54.1223,54.1423,54.1174,54.1423,4892.576
2011-06-29 12:35:00,108.74,108.75,108.69,108.7,14358.647096362474,54.1423,54.1472,54.1174,54.1223,14358.6471
2011-06-29 12:40:00,108.71,108.71,108.69,108.7,8827.908955541372,54.1273,54.1273,54.1174,54.1223,8827.909
2011-06-29 12:45:00,108.7,108.78,108.69,108.75,11380.557328228037,54.1223,54.1622,54.1174,54.1472,11380.5573
2011-06-29 12:50:00,108.75,108.88,108.75,108.88,11699.638374813869,54.1472,54.212,54.1472,54.212,11699.6384
2011-06-29 12:55:00,108.86,108.89,108.84,108.85,5956.179536268878,54.202,54.2169,54.192,54.197,5956.1795
2011-06-29 13:00:00,108.84,108.88,108.83,108.88,11486.91767708998,54.192,54.212,54.1871,54.212,11486.9177
2011-06-29 13:05:00,108.88,108.92,108.88,108.9,2552.648372686662,54.212,54.2319,54.212,54.2219,2552.6484
2011-06-29 13:10:00,108.93,109.02,108.93,108.95,11912.359072537756,54.2369,54.2817,54.2369,54.2468,11912.3591
2011-06-29 13:15:00,108.94,109.02,108.93,108.98,7870.665815783875,54.2418,54.2817,54.2369,54.2618,7870.6658
2011-06-29 13:20:00,108.98,109.0,108.9,108.92,8721.54860667943,54.2618,54.2717,54.2219,54.2319,8721.5486
2011-06-29 13:25:00,108.89,108.92,108.83,108.83,20952.988725803018,54.2169,54.2319,54.1871,54.1871,20952.9887
2011-06-29 13:30:00,108.83,108.84,108.83,108.83,7870.665815783875,54.1871,54.192,54.1871,54.1871,7870.6658
2011-06-29 13:35:00,108.84,108.92,108.84,108.88,6487.9812805786,54.192,54.2319,54.192,54.212,6487.9813
2011-06-29 13:40:00,108.93,108.97,108.93,108.95,2552.648372686662,54.2369,54.2568,54.2369,54.2468,2552.6484
2011-06-29 13:45:00,108.95,108.95,108.83,108.85,3935.332907891937,54.2468,54.2468,54.1871,54.197,3935.3329
2011-06-29 13:50:00,108.83,108.84,108.69,108.69,12550.521165709422,54.1871,54.192,54.1174,54.1174,12550.5212
2011-06-29 13:55:00,108.68,108.68,108.49,108.53,7657.945118059986,54.1124,54.1124,54.0178,54.0377,7657.9451
2011-06-29 14:00:00,108.54,108.73,108.52,108.7,22016.59221442246,54.0427,54.1373,54.0327,54.1223,22016.5922
2011-06-29 14:05:00,108.69,108.69,108.49,108.52,12656.881514571363,54.1174,54.1174,54.0178,54.0327,12656.8815
2011-06-29 14:10:00,108.49,108.64,108.49,108.55,30844.50116996383,54.0178,54.0925,54.0178,54.0477,30844.5012
2011-06-29 14:15:00,108.53,108.55,108.45,108.53,8615.188257817485,54.0377,54.0477,53.9979,54.0377,8615.1883
2011-06-29 14:20:00,108.52,108.6,108.41,108.42,11380.557328228037,54.0327,54.0725,53.9779,53.9829,11380.5573
2011-06-29 14:25:00,108.4,108.41,108.27,108.34,12656.881514571363,53.973,53.9779,53.9082,53.9431,12656.8815
2011-06-29 14:30:00,108.34,108.38,108.27,108.38,5956.179536268878,53.9431,53.963,53.9082,53.963,5956.1795
2011-06-29 14:35:00,108.37,108.44,108.36,108.41,7977.026164645818,53.958,53.9929,53.9531,53.9779,7977.0262
2011-06-29 14:40:00,108.4,108.44,108.26,108.28,20740.26802807913,53.973,53.9929,53.9033,53.9132,20740.268
2011-06-29 14:45:00,108.27,108.46,108.27,108.34,12231.440119123588,53.9082,54.0028,53.9082,53.9431,12231.4401
2011-06-29 14:50:00,108.36,108.5,108.36,108.47,7657.945118059986,53.9531,54.0228,53.9531,54.0078,7657.9451
2011-06-29 14:55:00,108.46,108.57,108.4,108.54,8402.467560093595,54.0028,54.0576,53.973,54.0427,8402.4676
2011-06-29 15:00:00,108.56,108.61,108.52,108.61,12018.7194213997,54.0526,54.0775,54.0327,54.0775,12018.7194
2011-06-29 15:05:00,108.61,108.71,108.59,108.66,13826.845352052753,54.0775,54.1273,54.0676,54.1024,13826.8454
2011-06-29 15:10:00,108.69,108.74,108.68,108.68,33822.59093809827,54.1174,54.1423,54.1124,54.1124,33822.5909
2011-06-29 15:15:00,108.67,108.73,108.52,108.63,28610.933843863004,54.1074,54.1373,54.0327,54.0875,28610.9338
2011-06-29 15:20:00,108.64,108.64,108.53,108.6,14890.448840672196,54.0925,54.0925,54.0377,54.0725,14890.4488
2011-06-29 15:25:00,108.6,108.65,108.56,108.58,21059.34907466496,54.0725,54.0974,54.0526,54.0626,21059.3491
2011-06-29 15:30:00,108.56,108.58,108.5,108.54,15954.052329291637,54.0526,54.0626,54.0228,54.0427,15954.0523
2011-06-29 15:35:00,108.53,108.61,108.5,108.58,24143.799191661343,54.0377,54.0775,54.0228,54.0626,24143.7992
2011-06-29 15:40:00,108.59,108.88,108.58,108.69,59455.43501382684,54.0676,54.212,54.0626,54.1174,59455.435
2011-06-29 15:45:00,108.69,108.8,108.58,108.67,45734.95001063603,54.1174,54.1721,54.0626,54.1074,45734.95
2011-06-29 15:50:00,108.66,108.89,108.65,108.86,49670.28291852796,54.1024,54.2169,54.0974,54.202,49670.2829
2011-06-29 15:55:00,108.85,108.86,108.72,108.81,117634.54584131032,54.197,54.202,54.1323,54.1771,117634.5458
2011-06-30 09:30:00,108.93,109.01,108.14,108.17,43820.46373112103,54.2369,54.2767,53.8435,53.8584,43820.4637
2011-06-30 09:35:00,108.15,108.28,108.04,108.2,26377.366517762173,53.8485,53.9132,53.7937,53.8734,26377.3665
2011-06-30 09:40:00,108.13,108.56,108.09,108.17,44990.42756860242,53.8385,54.0526,53.8186,53.8584,44990.4276
2011-06-30 09:45:00,108.17,108.51,108.13,108.44,49989.3639651138,53.8584,54.0277,53.8385,53.9929,49989.364
2011-06-30 09:50:00,108.46,108.46,108.24,108.24,38396.08593916187,54.0028,54.0028,53.8933,53.8933,38396.0859
2011-06-30 09:55:00,108.23,108.35,108.22,108.25,43182.30163794936,53.8883,53.9481,53.8833,53.8983,43182.3016
2011-06-30 10:00:00,108.25,108.41,108.25,108.39,31376.30291427356,53.8983,53.9779,53.8983,53.968,31376.3029
2011-06-30 10:05:00,108.41,108.42,108.29,108.41,24143.799191661343,53.9779,53.9829,53.9182,53.9779,24143.7992
2011-06-30 10:10:00,108.41,108.52,108.4,108.51,18081.259306530523,53.9779,54.0327,53.973,54.0277,18081.2593
2011-06-30 10:15:00,108.51,108.7,108.51,108.65,14145.926398638583,54.0277,54.1223,54.0277,54.0974,14145.9264
2011-06-30 10:20:00,108.68,108.94,108.68,108.94,15422.250584981915,54.1124,54.2418,54.1124,54.2418,15422.2506
2011-06-30 10:25:00,108.94,108.95,108.75,108.83,8615.188257817485,54.2418,54.2468,54.1472,54.1871,8615.1883
2011-06-30 10:30:00,108.86,108.86,108.74,108.76,15528.61093384386,54.202,54.202,54.1423,54.1522,15528.6109
2011-06-30 10:35:00,108.76,108.86,108.72,108.77,64773.452456924046,54.1522,54.202,54.1323,54.1572,64773.4525
2011-06-30 10:40:00,108.77,108.8,108.73,108.78,12125.079770261644,54.1572,54.1721,54.1373,54.1622,12125.0798
2011-06-30 10:45:00,108.78,108.8,108.71,108.72,11593.278025951924,54.1622,54.1721,54.1273,54.1323,11593.278
2011-06-30 10:50:00,108.7,108.8,108.7,108.76,22867.47500531801,54.1223,54.1721,54.1223,54.1522,22867.475
2011-06-30 10:55:00,108.77,108.84,108.73,108.78,17230.37651563497,54.1572,54.192,54.1373,54.1622,17230.3765
2011-06-30 11:00:00,108.77,108.8,108.75,108.79,26164.645820038284,54.1572,54.1721,54.1472,54.1672,26164.6458
2011-06-30 11:05:00,108.78,108.89,108.77,108.85,18187.619655392467,54.1622,54.2169,54.1572,54.197,18187.6197
2011-06-30 11:10:00,108.86,108.92,108.79,108.92,6700.701978302488,54.202,54.2319,54.1672,54.2319,6700.702
2011-06-30 11:15:00,108.92,108.92,108.73,108.73,9253.350350989149,54.2319,54.2319,54.1373,54.1373,9253.3504
2011-06-30 11:20:00,108.77,108.84,108.72,108.83,7870.665815783875,54.1572,54.192,54.1323,54.1871,7870.6658
2011-06-30 11:25:00,108.83,108.84,108.69,108.75,12656.881514571363,54.1871,54.192,54.1174,54.1472,12656.8815
2011-06-30 11:30:00,108.76,108.82,108.72,108.74,12337.800467985531,54.1522,54.1821,54.1323,54.1423,12337.8005
2011-06-30 11:35:00,108.71,108.86,108.71,108.84,10210.593490746647,54.1273,54.202,54.1273,54.192,10210.5935
2011-06-30 11:40:00,108.83,108.92,108.81,108.92,11486.91767708998,54.1871,54.2319,54.1771,54.2319,11486.9177
2011-06-30 11:45:00,108.92,108.97,108.88,108.93,9997.87279302276,54.2319,54.2568,54.212,54.2369,9997.8728
2011-06-30 11:50:00,108.92,108.95,108.89,108.92,9466.071048713038,54.2319,54.2468,54.2169,54.2319,9466.071
2011-06-30 11:55:00,108.93,109.06,108.91,109.01,11167.836630504144,54.2369,54.3016,54.2269,54.2767,11167.8366
2011-06-30 12:00:00,109.01,109.06,108.94,109.06,19676.664539459685,54.2767,54.3016,54.2418,54.3016,19676.6645
2011-06-30 12:05:00,109.06,109.21,109.02,109.21,34673.47372899383,54.3016,54.3763,54.2817,54.3763,34673.4737
2011-06-30 12:10:00,109.23,109.24,109.11,109.19,11274.19697936609,54.3862,54.3912,54.3265,54.3663,11274.197
2011-06-30 12:15:00,109.19,109.2,109.12,109.12,9466.071048713038,54.3663,54.3713,54.3315,54.3315,9466.071
2011-06-30 12:20:00,109.13,109.13,109.01,109.08,4148.053605615826,54.3364,54.3364,54.2767,54.3115,4148.0536
2011-06-30 12:25:00,109.08,109.14,109.07,109.1,4998.93639651138,54.3115,54.3414,54.3066,54.3215,4998.9364
2011-06-30 12:30:00,109.06,109.12,109.03,109.08,5424.377791959157,54.3016,54.3315,54.2866,54.3115,5424.3778
2011-06-30 12:35:00,109.09,109.09,109.0,109.01,6594.341629440543,54.3165,54.3165,54.2717,54.2767,6594.3416
2011-06-30 12:40:00,109.01,109.07,108.99,109.05,5105.296745373324,54.2767,54.3066,54.2667,54.2966,5105.2967
2011-06-30 12:45:00,109.05,109.18,109.05,109.16,13188.683258881088,54.2966,54.3613,54.2966,54.3514,13188.6833
2011-06-30 12:50:00,109.16,109.41,109.16,109.41,16379.493724739414,54.3514,54.4759,54.3514,54.4759,16379.4937
2011-06-30 12:55:00,109.38,109.41,109.23,109.24,11699.638374813869,54.4609,54.4759,54.3862,54.3912,11699.6384
2011-06-30 13:00:00,109.24,109.35,109.24,109.29,19889.38523718357,54.3912,54.446,54.3912,54.4161,19889.3852
2011-06-30 13:05:00,109.3,109.37,109.26,109.26,9572.431397574985,54.4211,54.4559,54.4012,54.4012,9572.4314
2011-06-30 13:10:00,109.27,109.35,109.26,109.27,4573.495001063603,54.4061,54.446,54.4012,54.4061,4573.495
2011-06-30 13:15:00,109.27,109.27,109.2,109.23,4892.576047649435,54.4061,54.4061,54.3713,54.3862,4892.576
2011-06-30 13:20:00,109.21,109.21,109.11,109.11,4254.41395447777,54.3763,54.3763,54.3265,54.3265,4254.414
2011-06-30 13:25:00,109.13,109.16,109.04,109.09,7764.30546692193,54.3364,54.3514,54.2916,54.3165,7764.3055
2011-06-30 13:30:00,109.1,109.22,109.09,109.19,5424.377791959157,54.3215,54.3813,54.3165,54.3663,5424.3778
2011-06-30 13:35:00,109.19,109.2,109.1,109.18,4573.495001063603,54.3663,54.3713,54.3215,54.3613,4573.495
2011-06-30 13:40:00,109.19,109.27,109.15,109.26,5956.179536268878,54.3663,54.4061,54.3464,54.4012,5956.1795
2011-06-30 13:45:00,109.27,109.27,109.18,109.27,7232.503722612209,54.4061,54.4061,54.3613,54.4061,7232.5037
2011-06-30 13:50:00,109.27,109.3,109.26,109.26,4254.41395447777,54.4061,54.4211,54.4012,54.4012,4254.414
2011-06-30 13:55:00,109.26,109.3,109.24,109.29,14039.56604977664,54.4012,54.4211,54.3912,54.4161,14039.566
2011-06-30 14:00:00,109.29,109.31,109.23,109.23,7764.30546692193,54.4161,54.4261,54.3862,54.3862,7764.3055
2011-06-30 14:05:00,109.22,109.29,109.21,109.29,3297.170814720272,54.3813,54.4161,54.3763,54.4161,3297.1708
2011-06-30 14:10:00,109.3,109.3,109.25,109.27,3403.531163582216,54.4211,54.4211,54.3962,54.4061,3403.5312
2011-06-30 14:15:00,109.29,109.31,109.16,109.16,3935.332907891937,54.4161,54.4261,54.3514,54.3514,3935.3329
2011-06-30 14:20:00,109.18,109.18,109.1,109.14,7870.665815783875,54.3613,54.3613,54.3215,54.3414,7870.6658
2011-06-30 14:25:00,109.13,109.24,109.11,109.23,13933.205700914696,54.3364,54.3912,54.3265,54.3862,13933.2057
2011-06-30 14:30:00,109.24,109.37,109.23,109.36,17549.4575622208,54.3912,54.4559,54.3862,54.451,17549.4576
2011-06-30 14:35:00,109.38,109.52,109.38,109.51,24462.880238247177,54.4609,54.5306,54.4609,54.5256,24462.8802
2011-06-30 14:40:00,109.51,109.52,109.44,109.48,17974.898957668578,54.5256,54.5306,54.4908,54.5107,17974.899
2011-06-30 14:45:00,109.49,109.51,109.4,109.4,12975.9625611572,54.5157,54.5256,54.4709,54.4709,12975.9626
2011-06-30 14:50:00,109.39,109.46,109.37,109.45,9572.431397574985,54.4659,54.5007,54.4559,54.4958,9572.4314
2011-06-30 14:55:00,109.46,109.51,109.41,109.42,13826.845352052753,54.5007,54.5256,54.4759,54.4808,13826.8454
2011-06-30 15:00:00,109.42,109.47,109.41,109.43,21165.709423526907,54.4808,54.5057,54.4759,54.4858,21165.7094
2011-06-30 15:05:00,109.42,109.43,109.34,109.35,21910.23186556052,54.4808,54.4858,54.441,54.446,21910.2319
2011-06-30 15:10:00,109.34,109.38,109.28,109.29,17017.65581791108,54.441,54.4609,54.4111,54.4161,17017.6558
2011-06-30 15:15:00,109.29,109.35,109.28,109.35,9785.15209529887,54.4161,54.446,54.4111,54.446,9785.1521
2011-06-30 15:20:00,109.34,109.48,109.34,109.43,20633.907679217184,54.441,54.5107,54.441,54.4858,20633.9077
2011-06-30 15:25:00,109.44,109.5,109.4,109.44,24143.799191661343,54.4908,54.5207,54.4709,54.4908,24143.7992
2011-06-30 15:30:00,109.44,109.46,109.4,109.43,23292.91640076579,54.4908,54.5007,54.4709,54.4858,23292.9164
2011-06-30 15:35:00,109.43,109.52,109.41,109.49,48287.59838332269,54.4858,54.5306,54.4759,54.5157,48287.5984
2011-06-30 15:40:00,109.49,109.61,109.47,109.6,43395.02233567325,54.5157,54.5754,54.5057,54.5705,43395.0223
2011-06-30 15:45:00,109.6,109.6,109.33,109.38,63390.767921718776,54.5705,54.5705,54.436,54.4609,63390.7679
2011-06-30 15:50:00,109.38,109.38,109.24,109.28,73814.08211018931,54.4609,54.4609,54.3912,54.4111,73814.0821
2011-06-30 15:55:00,109.27,109.32,109.26,109.3,203999.14911720908,54.4061,54.431,54.4012,54.4211,203999.1491
2011-07-01 09:30:00,109.04,109.39,108.96,109.15,26164.645820038284,54.2916,54.4659,54.2518,54.3464,26164.6458
2011-07-01 09:35:00,109.18,109.26,109.12,109.17,14465.007445224415,54.3613,54.4012,54.3315,54.3564,14465.0074
2011-07-01 09:40:00,109.13,109.36,109.11,109.3,13826.845352052753,54.3364,54.451,54.3265,54.4211,13826.8454
2011-07-01 09:45:00,109.25,109.46,109.25,109.42,13720.485003190808,54.3962,54.5007,54.3962,54.4808,13720.485
2011-07-01 09:50:00,109.38,109.67,109.37,109.62,11699.638374813869,54.4609,54.6053,54.4559,54.5804,11699.6384
2011-07-01 09:55:00,109.62,109.66,109.5,109.57,9359.710699851094,54.5804,54.6003,54.5207,54.5555,9359.7107
2011-07-01 10:00:00,109.58,110.24,109.57,110.2,42225.058498191866,54.5605,54.8891,54.5555,54.8692,42225.0585
2011-07-01 10:05:00,110.19,110.22,109.86,109.96,16592.214422463305,54.8642,54.8792,54.6999,54.7497,16592.2144
2011-07-01 10:10:00,109.97,110.33,109.97,110.28,22016.59221442246,54.7547,54.9339,54.7547,54.909,22016.5922
2011-07-01 10:15:00,110.29,110.36,110.22,110.32,14890.448840672196,54.914,54.9489,54.8792,54.9289,14890.4488
2011-07-01 10:20:00,110.28,110.49,110.28,110.41,16060.412678153582,54.909,55.0136,54.909,54.9738,16060.4127
2011-07-01 10:25:00,110.43,110.68,110.42,110.61,23824.718145075512,54.9837,55.1082,54.9787,55.0733,23824.7181
2011-07-01 10:30:00,110.61,110.64,110.52,110.6,8934.269304403317,55.0733,55.0883,55.0285,55.0684,8934.2693
2011-07-01 10:35:00,110.6,110.64,110.29,110.31,21910.23186556052,55.0684,55.0883,54.914,54.924,21910.2319
2011-07-01 10:40:00,110.37,110.45,110.22,110.38,13295.043607743031,54.9538,54.9937,54.8792,54.9588,13295.0436
2011-07-01 10:45:00,110.38,110.38,110.23,110.29,6275.260582854711,54.9588,54.9588,54.8841,54.914,6275.2606
2011-07-01 10:50:00,110.26,110.29,110.15,110.15,23718.357796213568,54.8991,54.914,54.8443,54.8443,23718.3578
2011-07-01 10:55:00,110.15,110.19,110.05,110.14,5956.179536268878,54.8443,54.8642,54.7945,54.8393,5956.1795
2011-07-01 11:00:00,110.11,110.21,110.08,110.19,11274.19697936609,54.8244,54.8742,54.8094,54.8642,11274.197
2011-07-01 11:05:00,110.19,110.26,110.16,110.26,7551.584769198042,54.8642,54.8991,54.8493,54.8991,7551.5848
2011-07-01 11:10:00,110.24,110.33,110.24,110.32,4148.053605615826,54.8891,54.9339,54.8891,54.9289,4148.0536
2011-07-01 11:15:00,110.35,110.41,110.29,110.38,11061.476281642204,54.9439,54.9738,54.914,54.9588,11061.4763
2011-07-01 11:20:00,110.37,110.51,110.36,110.51,16273.13337587747,54.9538,55.0235,54.9489,55.0235,16273.1334
2011-07-01 11:25:00,110.5,110.63,110.48,110.61,7551.584769198042,55.0186,55.0833,55.0086,55.0733,7551.5848
2011-07-01 11:30:00,110.64,110.65,110.55,110.55,9997.87279302276,55.0883,55.0933,55.0435,55.0435,9997.8728
2011-07-01 11:35:00,110.56,110.57,110.43,110.43,8296.107211231652,55.0484,55.0534,54.9837,54.9837,8296.1072
2011-07-01 11:40:00,110.42,110.46,110.4,110.44,6381.620931716655,54.9787,54.9987,54.9688,54.9887,6381.6209
2011-07-01 11:45:00,110.43,110.43,110.38,110.4,5956.179536268878,54.9837,54.9837,54.9588,54.9688,5956.1795
2011-07-01 11:50:00,110.4,110.43,110.29,110.33,5849.819187406933,54.9688,54.9837,54.914,54.9339,5849.8192
2011-07-01 11:55:00,110.3,110.35,110.25,110.29,5424.377791959157,54.919,54.9439,54.8941,54.914,5424.3778
2011-07-01 12:00:00,110.29,110.33,110.24,110.31,4573.495001063603,54.914,54.9339,54.8891,54.924,4573.495
2011-07-01 12:05:00,110.31,110.31,110.26,110.29,3190.8104658583275,54.924,54.924,54.8991,54.914,3190.8105
2011-07-01 12:10:00,110.3,110.36,110.28,110.3,4573.495001063603,54.919,54.9489,54.909,54.919,4573.495
2011-07-01 12:15:00,110.3,110.3,110.24,110.25,4041.6932567538815,54.919,54.919,54.8891,54.8941,4041.6933
2011-07-01 12:20:00,110.25,110.37,110.21,110.36,11061.476281642204,54.8941,54.9538,54.8742,54.9489,11061.4763
2011-07-01 12:25:00,110.34,110.4,110.3,110.4,4148.053605615826,54.9389,54.9688,54.919,54.9688,4148.0536
2011-07-01 12:30:00,110.41,110.51,110.36,110.42,12975.9625611572,54.9738,55.0235,54.9489,54.9787,12975.9626
2011-07-01 12:35:00,110.43,110.45,110.42,110.44,3403.531163582216,54.9837,54.9937,54.9787,54.9887,3403.5312
2011-07-01 12:40:00,110.45,110.46,110.36,110.37,5424.377791959157,54.9937,54.9987,54.9489,54.9538,5424.3778
2011-07-01 12:45:00,110.37,110.44,110.32,110.33,20527.54733035524,54.9538,54.9887,54.9289,54.9339,20527.5473
2011-07-01 12:50:00,110.32,110.37,110.28,110.34,7870.665815783875,54.9289,54.9538,54.909,54.9389,7870.6658
2011-07-01 12:55:00,110.36,110.44,110.32,110.44,3616.251861306104,54.9489,54.9887,54.9289,54.9887,3616.2519
2011-07-01 13:00:00,110.41,110.65,110.41,110.65,13720.485003190808,54.9738,55.0933,54.9738,55.0933,13720.485
2011-07-01 13:05:00,110.65,110.96,110.63,110.96,21272.06977238885,55.0933,55.2476,55.0833,55.2476,21272.0698
2011-07-01 13:10:00,110.96,111.0,110.74,110.77,9253.350350989149,55.2476,55.2675,55.1381,55.153,9253.3504
2011-07-01 13:15:00,110.8,110.9,110.79,110.84,16273.13337587747,55.1679,55.2177,55.163,55.1879,16273.1334
2011-07-01 13:20:00,110.86,110.96,110.85,110.92,5211.657094235268,55.1978,55.2476,55.1928,55.2277,5211.6571
2011-07-01 13:25:00,110.96,111.05,110.93,111.02,7445.224420336098,55.2476,55.2924,55.2327,55.2775,7445.2244
2011-07-01 13:30:00,111.02,111.06,111.01,111.05,8615.188257817485,55.2775,55.2974,55.2725,55.2924,8615.1883
2011-07-01 13:35:00,111.07,111.26,111.06,111.2,20846.62837694108,55.3024,55.397,55.2974,55.3671,20846.6284
2011-07-01 13:40:00,111.2,111.23,111.06,111.06,12231.440119123588,55.3671,55.382,55.2974,55.2974,12231.4401
2011-07-01 13:45:00,111.08,111.22,111.08,111.18,12125.079770261644,55.3074,55.3771,55.3074,55.3571,12125.0798
2011-07-01 13:50:00,111.17,111.24,111.16,111.24,7126.143373750265,55.3522,55.387,55.3472,55.387,7126.1434
2011-07-01 13:55:00,111.24,111.26,111.16,111.19,7232.503722612209,55.387,55.397,55.3472,55.3621,7232.5037
2011-07-01 14:00:00,111.19,111.27,111.17,111.25,6594.341629440543,55.3621,55.402,55.3522,55.392,6594.3416
2011-07-01 14:05:00,111.24,111.29,111.21,111.29,9891.512444160817,55.387,55.4119,55.3721,55.4119,9891.5124
2011-07-01 14:10:00,111.3,111.33,111.27,111.28,7232.503722612209,55.4169,55.4318,55.402,55.4069,7232.5037
2011-07-01 14:15:00,111.27,111.28,111.2,111.2,11805.998723675812,55.402,55.4069,55.3671,55.3671,11805.9987
2011-07-01 14:20:00,111.22,111.31,111.2,111.31,5637.098489683045,55.3771,55.4219,55.3671,55.4219,5637.0985
2011-07-01 14:25:00,111.28,111.29,111.23,111.29,4786.215698787491,55.4069,55.4119,55.382,55.4119,4786.2157
2011-07-01 14:30:00,111.29,111.29,111.19,111.21,26696.447564348007,55.4119,55.4119,55.3621,55.3721,26696.4476
2011-07-01 14:35:00,111.22,111.28,111.2,111.23,11699.638374813869,55.3771,55.4069,55.3671,55.382,11699.6384
2011-07-01 14:40:00,111.23,111.28,111.2,111.27,12763.24186343331,55.382,55.4069,55.3671,55.402,12763.2419
2011-07-01 14:45:00,111.26,111.32,111.24,111.31,7977.026164645818,55.397,55.4269,55.387,55.4219,7977.0262
2011-07-01 14:50:00,111.31,111.34,111.26,111.29,11805.998723675812,55.4219,55.4368,55.397,55.4119,11805.9987
2011-07-01 14:55:00,111.3,111.39,111.25,111.36,62858.96617740905,55.4169,55.4617,55.392,55.4468,62858.9662
2011-07-01 15:00:00,111.38,111.42,111.34,111.36,15528.61093384386,55.4567,55.4766,55.4368,55.4468,15528.6109
2011-07-01 15:05:00,111.35,111.43,111.28,111.31,7657.945118059986,55.4418,55.4816,55.4069,55.4219,7657.9451
2011-07-01 15:10:00,111.31,111.32,111.27,111.32,3935.332907891937,55.4219,55.4269,55.402,55.4269,3935.3329
2011-07-01 15:15:00,111.32,111.34,111.27,111.28,12550.521165709422,55.4269,55.4368,55.402,55.4069,12550.5212
2011-07-01 15:20:00,111.29,111.29,111.15,111.16,12337.800467985531,55.4119,55.4119,55.3422,55.3472,12337.8005
2011-07-01 15:25:00,111.17,111.31,111.16,111.24,20102.105934907464,55.3522,55.4219,55.3472,55.387,20102.1059
2011-07-01 15:30:00,111.24,111.28,111.2,111.24,24250.159540523287,55.387,55.4069,55.3671,55.387,24250.1595
2011-07-01 15:35:00,111.23,111.26,111.2,111.26,17762.17825994469,55.382,55.397,55.3671,55.397,17762.1783
2011-07-01 15:40:00,111.26,111.38,111.21,111.35,80621.14443735374,55.397,55.4567,55.3721,55.4418,80621.1444
2011-07-01 15:45:00,111.36,111.57,111.34,111.55,81472.0272282493,55.4468,55.5513,55.4368,55.5414,81472.0272
2011-07-01 15:50:00,111.55,111.59,111.33,111.36,55094.66071048712,55.5414,55.5613,55.4318,55.4468,55094.6607
2011-07-01 15:55:00,111.34,111.48,111.31,111.44,204956.39225696656,55.4368,55.5065,55.4219,55.4866,204956.3923
2011-07-05 09:30:00,111.46,111.46,110.87,111.08,34460.75303126994,55.4966,55.4966,55.2028,55.3074,34460.753
2011-07-05 09:35:00,111.02,111.09,110.85,110.95,12550.521165709422,55.2775,55.3123,55.1928,55.2426,12550.5212
2011-07-05 09:40:00,110.95,111.2,110.94,111.19,15741.33163156775,55.2426,55.3671,55.2376,55.3621,15741.3316
2011-07-05 09:45:00,111.28,111.4,111.21,111.39,21484.790470112737,55.4069,55.4667,55.3721,55.4617,21484.7905
2011-07-05 09:50:00,111.42,111.46,111.27,111.45,27015.52861093384,55.4766,55.4966,55.402,55.4916,27015.5286
2011-07-05 09:55:00,111.46,111.46,111.28,111.37,13188.683258881088,55.4966,55.4966,55.4069,55.4517,13188.6833
2011-07-05 10:00:00,111.35,111.51,111.29,111.44,42118.69814932992,55.4418,55.5215,55.4119,55.4866,42118.6981
2011-07-05 10:05:00,111.44,111.55,111.41,111.54,32227.185705169108,55.4866,55.5414,55.4717,55.5364,32227.1857
2011-07-05 10:10:00,111.55,111.6,111.38,111.44,24569.24058710912,55.5414,55.5663,55.4567,55.4866,24569.2406
2011-07-05 10:15:00,111.42,111.44,111.28,111.33,17549.4575622208,55.4766,55.4866,55.4069,55.4318,17549.4576
2011-07-05 10:20:00,111.33,111.43,111.27,111.4,15209.529887258028,55.4318,55.4816,55.402,55.4667,15209.5299
2011-07-05 10:25:00,111.4,111.51,111.35,111.48,27760.05105296745,55.4667,55.5215,55.4418,55.5065,27760.0511
2011-07-05 10:30:00,111.47,111.54,111.28,111.29,19038.50244628802,55.5015,55.5364,55.4069,55.4119,19038.5024
2011-07-05 10:35:00,111.29,111.42,111.29,111.35,14145.926398638583,55.4119,55.4766,55.4119,55.4418,14145.9264
2011-07-05 10:40:00,111.34,111.39,111.28,111.31,10636.034886194426,55.4368,55.4617,55.4069,55.4219,10636.0349
2011-07-05 10:45:00,111.32,111.42,111.23,111.27,13826.845352052753,55.4269,55.4766,55.382,55.402,13826.8454
2011-07-05 10:50:00,111.26,111.26,111.19,111.22,8296.107211231652,55.397,55.397,55.3621,55.3771,8296.1072
2011-07-05 10:55:00,111.19,111.21,111.08,111.21,12337.800467985531,55.3621,55.3721,55.3074,55.3721,12337.8005
2011-07-05 11:00:00,111.22,111.39,111.21,111.33,11912.359072537756,55.3771,55.4617,55.3721,55.4318,11912.3591
2011-07-05 11:05:00,111.34,111.48,111.32,111.46,15422.250584981915,55.4368,55.5065,55.4269,55.4966,15422.2506
2011-07-05 11:10:00,111.45,111.57,111.45,111.54,6594.341629440543,55.4916,55.5513,55.4916,55.5364,6594.3416
2011-07-05 11:15:00,111.54,111.55,111.5,111.54,10955.115932780258,55.5364,55.5414,55.5165,55.5364,10955.1159
2011-07-05 11:20:00,111.54,111.63,111.43,111.45,14677.728142948306,55.5364,55.5812,55.4816,55.4916,14677.7281
2011-07-05 11:25:00,111.46,111.49,111.43,111.45,9785.15209529887,55.4966,55.5115,55.4816,55.4916,9785.1521
2011-07-05 11:30:00,111.45,111.47,111.38,111.38,10423.314188470536,55.4916,55.5015,55.4567,55.4567,10423.3142
2011-07-05 11:35:00,111.38,111.48,111.36,111.43,8189.746862369707,55.4567,55.5065,55.4468,55.4816,8189.7469
2011-07-05 11:40:00,111.43,111.51,111.42,111.51,4786.215698787491,55.4816,55.5215,55.4766,55.5215,4786.2157
2011-07-05 11:45:00,111.51,111.62,111.5,111.62,13295.043607743031,55.5215,55.5762,55.5165,55.5762,13295.0436
2011-07-05 11:50:00,111.61,111.71,111.59,111.68,7764.30546692193,55.5712,55.621,55.5613,55.6061,7764.3055
2011-07-05 11:55:00,111.68,111.72,111.6,111.67,19995.74558604552,55.6061,55.626,55.5663,55.6011,19995.7456
2011-07-05 12:00:00,111.68,111.79,111.56,111.67,18613.06105084024,55.6061,55.6609,55.5463,55.6011,18613.0611
2011-07-05 12:05:00,111.67,111.85,111.64,111.85,4892.576047649435,55.6011,55.6907,55.5862,55.6907,4892.576
2011-07-05 12:10:00,111.85,111.86,111.76,111.78,19570.30419059774,55.6907,55.6957,55.6459,55.6559,19570.3042
2011-07-05 12:15:00,111.78,111.83,111.76,111.8,6594.341629440543,55.6559,55.6808,55.6459,55.6658,6594.3416
2011-07-05 12:20:00,111.8,111.86,111.78,111.84,6807.062327164432,55.6658,55.6957,55.6559,55.6858,6807.0623
2011-07-05 12:25:00,111.85,112.0,111.84,111.95,59029.993618379056,55.6907,55.7654,55.6858,55.7405,59029.9936
2011-07-05 12:30:00,111.95,112.0,111.86,111.99,15209.529887258028,55.7405,55.7654,55.6957,55.7604,15209.5299
2011-07-05 12:35:00,112.0,112.19,112.0,112.19,5849.819187406933,55.7654,55.86,55.7654,55.86,5849.8192
2011-07-05 12:40:00,112.22,112.27,112.13,112.14,22335.67326100829,55.875,55.8999,55.8302,55.8351,22335.6733
2011-07-05 12:45:00,112.16,112.16,112.0,112.0,7657.945118059986,55.8451,55.8451,55.7654,55.7654,7657.9451
2011-07-05 12:50:00,112.02,112.09,112.0,112.09,8721.54860667943,55.7754,55.8102,55.7654,55.8102,8721.5486
2011-07-05 12:55:00,112.08,112.08,112.01,112.02,6381.620931716655,55.8053,55.8053,55.7704,55.7754,6381.6209
2011-07-05 13:00:00,112.03,112.18,112.02,112.14,6487.9812805786,55.7804,55.8551,55.7754,55.8351,6487.9813
2011-07-05 13:05:00,112.14,112.15,112.08,112.08,7019.78302488832,55.8351,55.8401,55.8053,55.8053,7019.783
2011-07-05 13:10:00,112.09,112.13,112.04,112.12,6168.900233992767,55.8102,55.8302,55.7853,55.8252,6168.9002
2011-07-05 13:15:00,112.13,112.13,112.07,112.08,8508.82790895554,55.8302,55.8302,55.8003,55.8053,8508.8279
2011-07-05 13:20:00,112.1,112.15,112.07,112.08,10955.115932780258,55.8152,55.8401,55.8003,55.8053,10955.1159
2011-07-05 13:25:00,112.08,112.09,112.04,112.08,10955.115932780258,55.8053,55.8102,55.7853,55.8053,10955.1159
2011-07-05 13:30:00,112.08,112.17,112.04,112.14,16166.773027015526,55.8053,55.8501,55.7853,55.8351,16166.773
2011-07-05 13:35:00,112.12,112.13,112.04,112.06,14039.56604977664,55.8252,55.8302,55.7853,55.7953,14039.566
2011-07-05 13:40:00,112.06,112.12,112.02,112.11,8189.746862369707,55.7953,55.8252,55.7754,55.8202,8189.7469
2011-07-05 13:45:00,112.11,112.24,112.1,112.16,15954.052329291637,55.8202,55.8849,55.8152,55.8451,15954.0523
2011-07-05 13:50:00,112.17,112.18,112.15,112.17,10529.67453733248,55.8501,55.8551,55.8401,55.8501,10529.6745
2011-07-05 13:55:00,112.18,112.29,112.17,112.27,10848.755583918311,55.8551,55.9098,55.8501,55.8999,10848.7556
2011-07-05 14:00:00,112.26,112.3,111.97,112.02,26696.447564348007,55.8949,55.9148,55.7505,55.7754,26696.4476
2011-07-05 14:05:00,112.02,112.15,112.0,112.05,14358.647096362474,55.7754,55.8401,55.7654,55.7903,14358.6471
2011-07-05 14:10:00,112.04,112.22,112.04,112.18,16166.773027015526,55.7853,55.875,55.7853,55.8551,16166.773
2011-07-05 14:15:00,112.16,112.16,111.99,112.0,22761.11465645607,55.8451,55.8451,55.7604,55.7654,22761.1147
2011-07-05 14:20:00,112.02,112.03,111.79,111.86,25207.402680280786,55.7754,55.7804,55.6609,55.6957,25207.4027
2011-07-05 14:25:00,111.83,112.03,111.77,112.0,39353.32907891937,55.6808,55.7804,55.6509,55.7654,39353.3291
2011-07-05 14:30:00,111.99,112.04,111.86,111.86,20102.105934907464,55.7604,55.7853,55.6957,55.6957,20102.1059
2011-07-05 14:35:00,111.87,112.18,111.81,112.18,20208.46628376941,55.7007,55.8551,55.6708,55.8551,20208.4663
2011-07-05 14:40:00,112.18,112.18,112.08,112.09,10955.115932780258,55.8551,55.8551,55.8053,55.8102,10955.1159
2011-07-05 14:45:00,112.06,112.08,112.01,112.04,8083.386513507763,55.7953,55.8053,55.7704,55.7853,8083.3865
2011-07-05 14:50:00,112.06,112.07,111.94,111.94,9891.512444160817,55.7953,55.8003,55.7356,55.7356,9891.5124
2011-07-05 14:55:00,111.93,112.12,111.92,112.08,18613.06105084024,55.7306,55.8252,55.7256,55.8053,18613.0611
2011-07-05 15:00:00,112.09,112.09,111.95,111.97,33290.78919378855,55.8102,55.8102,55.7405,55.7505,33290.7892
2011-07-05 15:05:00,111.98,112.05,111.92,112.05,26802.807913209952,55.7555,55.7903,55.7256,55.7903,26802.8079
2011-07-05 15:10:00,112.09,112.11,111.99,111.99,11486.91767708998,55.8102,55.8202,55.7604,55.7604,11486.9177
2011-07-05 15:15:00,112.01,112.16,111.98,112.04,12975.9625611572,55.7704,55.8451,55.7555,55.7853,12975.9626
2011-07-05 15:20:00,112.02,112.21,112.0,112.2,18400.34035311636,55.7754,55.87,55.7654,55.865,18400.3404
2011-07-05 15:25:00,112.21,112.29,112.16,112.27,28291.85279727717,55.87,55.9098,55.8451,55.8999,28291.8528
2011-07-05 15:30:00,112.27,112.34,112.25,112.26,27547.33035524356,55.8999,55.9347,55.8899,55.8949,27547.3304
2011-07-05 15:35:00,112.24,112.29,112.18,112.25,26164.645820038284,55.8849,55.9098,55.8551,55.8899,26164.6458
2011-07-05 15:40:00,112.24,112.25,112.1,112.16,32652.627100616886,55.8849,55.8899,55.8152,55.8451,32652.6271
2011-07-05 15:45:00,112.15,112.19,112.03,112.07,43714.10338225908,55.8401,55.86,55.7804,55.8003,43714.1034
2011-07-05 15:50:00,112.07,112.17,112.02,112.12,42756.86024250159,55.8003,55.8501,55.7754,55.8252,42756.8602
2011-07-05 15:55:00,112.13,112.17,112.07,112.12,98383.32269729844,55.8302,55.8501,55.8003,55.8252,98383.3227
2011-07-06 09:30:00,111.62,112.06,111.28,111.53,36268.87896192299,55.5762,55.7953,55.4069,55.5314,36268.879
2011-07-06 09:35:00,111.53,111.93,111.53,111.61,22867.47500531801,55.5314,55.7306,55.5314,55.5712,22867.475
2011-07-06 09:40:00,111.67,111.8,111.5,111.8,15741.33163156775,55.6011,55.6658,55.5165,55.6658,15741.3316
2011-07-06 09:45:00,111.8,112.38,111.8,112.35,37545.20314826632,55.6658,55.9546,55.6658,55.9397,37545.2031
2011-07-06 09:50:00,112.36,112.43,112.27,112.35,14996.80918953414,55.9447,55.9795,55.8999,55.9397,14996.8092
2011-07-06 09:55:00,112.32,112.43,112.17,112.23,26802.807913209952,55.9248,55.9795,55.8501,55.8799,26802.8079
2011-07-06 10:00:00,112.19,112.33,112.12,112.3,32439.906402893,55.86,55.9297,55.8252,55.9148,32439.9064
2011-07-06 10:05:00,112.3,112.33,112.18,112.27,18719.421399702187,55.9148,55.9297,55.8551,55.8999,18719.4214
2011-07-06 10:10:00,112.27,112.38,112.26,112.35,16060.412678153582,55.8999,55.9546,55.8949,55.9397,16060.4127
2011-07-06 10:15:00,112.33,112.34,111.9,111.9,13507.76430546692,55.9297,55.9347,55.7156,55.7156,13507.7643
2011-07-06 10:20:00,111.91,112.18,111.91,112.18,34567.11338013188,55.7206,55.8551,55.7206,55.8551,34567.1134
2011-07-06 10:25:00,112.18,112.48,112.09,112.44,25951.9251223144,55.8551,56.0044,55.8102,55.9845,25951.9251
2011-07-06 10:30:00,112.43,112.5,112.26,112.49,14677.728142948306,55.9795,56.0144,55.8949,56.0094,14677.7281
2011-07-06 10:35:00,112.51,112.62,112.49,112.57,11380.557328228037,56.0194,56.0741,56.0094,56.0492,11380.5573
2011-07-06 10:40:00,112.57,112.59,112.52,112.53,3190.8104658583275,56.0492,56.0592,56.0243,56.0293,3190.8105
2011-07-06 10:45:00,112.49,112.53,112.36,112.36,13826.845352052753,56.0094,56.0293,55.9447,55.9447,13826.8454
2011-07-06 10:50:00,112.38,112.52,112.38,112.52,5424.377791959157,55.9546,56.0243,55.9546,56.0243,5424.3778
2011-07-06 10:55:00,112.52,112.61,112.51,112.56,11167.836630504144,56.0243,56.0692,56.0194,56.0443,11167.8366
2011-07-06 11:00:00,112.59,112.68,112.53,112.53,5211.657094235268,56.0592,56.104,56.0293,56.0293,5211.6571
2011-07-06 11:05:00,112.55,112.58,112.49,112.52,5956.179536268878,56.0393,56.0542,56.0094,56.0243,5956.1795
2011-07-06 11:10:00,112.53,112.7,112.53,112.64,7657.945118059986,56.0293,56.114,56.0293,56.0841,7657.9451
2011-07-06 11:15:00,112.58,112.69,112.58,112.69,8615.188257817485,56.0542,56.109,56.0542,56.109,8615.1883
2011-07-06 11:20:00,112.71,112.76,112.66,112.75,17017.65581791108,56.1189,56.1438,56.094,56.1389,17017.6558
2011-07-06 11:25:00,112.75,112.82,112.71,112.81,21484.790470112737,56.1389,56.1737,56.1189,56.1687,21484.7905
2011-07-06 11:30:00,112.81,112.81,112.72,112.74,19038.50244628802,56.1687,56.1687,56.1239,56.1339,19038.5024
2011-07-06 11:35:00,112.74,112.82,112.71,112.73,17655.817911082744,56.1339,56.1737,56.1189,56.1289,17655.8179
2011-07-06 11:40:00,112.73,112.81,112.71,112.74,9146.990002127206,56.1289,56.1687,56.1189,56.1339,9146.99
2011-07-06 11:45:00,112.75,112.81,112.74,112.78,16911.295469049135,56.1389,56.1687,56.1339,56.1538,16911.2955
2011-07-06 11:50:00,112.79,112.82,112.77,112.81,19463.9438417358,56.1588,56.1737,56.1488,56.1687,19463.9438
2011-07-06 11:55:00,112.8,112.81,112.71,112.71,26377.366517762173,56.1638,56.1687,56.1189,56.1189,26377.3665
2011-07-06 12:00:00,112.71,112.8,112.71,112.77,5318.017443097213,56.1189,56.1638,56.1189,56.1488,5318.0174
2011-07-06 12:05:00,112.77,112.81,112.76,112.79,7977.026164645818,56.1488,56.1687,56.1438,56.1588,7977.0262
2011-07-06 12:10:00,112.8,112.82,112.73,112.8,25951.9251223144,56.1638,56.1737,56.1289,56.1638,25951.9251
2011-07-06 12:15:00,112.81,112.87,112.81,112.86,48074.8776855988,56.1687,56.1986,56.1687,56.1936,48074.8777
2011-07-06 12:20:00,112.86,112.87,112.71,112.73,22654.754307594125,56.1936,56.1986,56.1189,56.1289,22654.7543
2011-07-06 12:25:00,112.74,112.82,112.72,112.82,10742.395235056369,56.1339,56.1737,56.1239,56.1737,10742.3952
2011-07-06 12:30:00,112.79,112.82,112.68,112.68,8402.467560093595,56.1588,56.1737,56.104,56.104,8402.4676
2011-07-06 12:35:00,112.69,112.86,112.69,112.82,11593.278025951924,56.109,56.1936,56.109,56.1737,11593.278
2011-07-06 12:40:00,112.82,112.82,112.77,112.82,6594.341629440543,56.1737,56.1737,56.1488,56.1737,6594.3416
2011-07-06 12:45:00,112.81,112.82,112.8,112.81,12337.800467985531,56.1687,56.1737,56.1638,56.1687,12337.8005
2011-07-06 12:50:00,112.81,112.82,112.81,112.82,7019.78302488832,56.1687,56.1737,56.1687,56.1737,7019.783
2011-07-06 12:55:00,112.82,112.95,112.81,112.91,18187.619655392467,56.1737,56.2384,56.1687,56.2185,18187.6197
2011-07-06 13:00:00,112.91,112.97,112.85,112.85,18187.619655392467,56.2185,56.2484,56.1886,56.1886,18187.6197
2011-07-06 13:05:00,112.84,112.96,112.82,112.92,15954.052329291637,56.1837,56.2434,56.1737,56.2235,15954.0523
2011-07-06 13:10:00,112.92,112.92,112.78,112.81,8189.746862369707,56.2235,56.2235,56.1538,56.1687,8189.7469
2011-07-06 13:15:00,112.82,112.84,112.8,112.81,11061.476281642204,56.1737,56.1837,56.1638,56.1687,11061.4763
2011-07-06 13:20:00,112.82,112.91,112.81,112.84,10210.593490746647,56.1737,56.2185,56.1687,56.1837,10210.5935
2011-07-06 13:25:00,112.83,112.87,112.79,112.8,5530.738140821101,56.1787,56.1986,56.1588,56.1638,5530.7381
2011-07-06 13:30:00,112.79,112.82,112.76,112.8,5424.377791959157,56.1588,56.1737,56.1438,56.1638,5424.3778
2011-07-06 13:35:00,112.8,112.93,112.79,112.85,30950.86151882577,56.1638,56.2285,56.1588,56.1886,30950.8615
2011-07-06 13:40:00,112.84,112.97,112.84,112.97,5424.377791959157,56.1837,56.2484,56.1837,56.2484,5424.3778
2011-07-06 13:45:00,112.96,113.04,112.95,113.0,7870.665815783875,56.2434,56.2832,56.2384,56.2633,7870.6658
2011-07-06 13:50:00,113.02,113.06,112.93,112.96,6487.9812805786,56.2733,56.2932,56.2285,56.2434,6487.9813
2011-07-06 13:55:00,112.93,113.09,112.9,113.09,13188.683258881088,56.2285,56.3081,56.2135,56.3081,13188.6833
2011-07-06 14:00:00,113.09,113.13,113.03,113.07,6807.062327164432,56.3081,56.3281,56.2783,56.2982,6807.0623
2011-07-06 14:05:00,113.06,113.08,112.82,112.83,13188.683258881088,56.2932,56.3032,56.1737,56.1787,13188.6833
2011-07-06 14:10:00,112.85,112.87,112.66,112.69,50840.24675600935,56.1886,56.1986,56.094,56.109,50840.2468
2011-07-06 14:15:00,112.66,112.89,112.66,112.85,11274.19697936609,56.094,56.2086,56.094,56.1886,11274.197
2011-07-06 14:20:00,112.85,112.89,112.75,112.75,11380.557328228037,56.1886,56.2086,56.1389,56.1389,11380.5573
2011-07-06 14:25:00,112.76,112.82,112.76,112.78,9572.431397574985,56.1438,56.1737,56.1438,56.1538,9572.4314
2011-07-06 14:30:00,112.8,112.81,112.64,112.65,12337.800467985531,56.1638,56.1687,56.0841,56.0891,12337.8005
2011-07-06 14:35:00,112.65,112.73,112.65,112.71,13614.124654328863,56.0891,56.1289,56.0891,56.1189,13614.1247
2011-07-06 14:40:00,112.72,112.78,112.63,112.65,28610.933843863004,56.1239,56.1538,56.0791,56.0891,28610.9338
2011-07-06 14:45:00,112.65,112.8,112.64,112.7,20952.988725803018,56.0891,56.1638,56.0841,56.114,20952.9887
2011-07-06 14:50:00,112.7,112.81,112.69,112.73,17017.65581791108,56.114,56.1687,56.109,56.1289,17017.6558
2011-07-06 14:55:00,112.73,112.75,112.61,112.64,21059.34907466496,56.1289,56.1389,56.0692,56.0841,21059.3491
2011-07-06 15:00:00,112.65,112.71,112.54,112.55,22654.754307594125,56.0891,56.1189,56.0343,56.0393,22654.7543
2011-07-06 15:05:00,112.55,112.68,112.51,112.67,32120.825356307163,56.0393,56.104,56.0194,56.099,32120.8254
2011-07-06 15:10:00,112.67,112.73,112.65,112.66,21484.790470112737,56.099,56.1289,56.0891,56.094,21484.7905
2011-07-06 15:15:00,112.69,112.81,112.66,112.81,15422.250584981915,56.109,56.1687,56.094,56.1687,15422.2506
2011-07-06 15:20:00,112.81,112.92,112.8,112.9,22973.83535417996,56.1687,56.2235,56.1638,56.2135,22973.8354
2011-07-06 15:25:00,112.92,112.95,112.86,112.92,15741.33163156775,56.2235,56.2384,56.1936,56.2235,15741.3316
2011-07-06 15:30:00,112.92,112.97,112.9,112.92,18506.700701978298,56.2235,56.2484,56.2135,56.2235,18506.7007
2011-07-06 15:35:00,112.93,112.97,112.89,112.96,29461.81663475856,56.2285,56.2484,56.2086,56.2434,29461.8166
2011-07-06 15:40:00,112.96,113.12,112.96,113.08,30950.86151882577,56.2434,56.3231,56.2434,56.3032,30950.8615
2011-07-06 15:45:00,113.09,113.16,113.01,113.05,49776.64326738991,56.3081,56.343,56.2683,56.2882,49776.6433
2011-07-06 15:50:00,113.04,113.18,113.04,113.12,47436.715592427136,56.2832,56.353,56.2832,56.3231,47436.7156
2011-07-06 15:55:00,113.12,113.19,112.98,113.05,160816.8474792597,56.3231,56.3579,56.2534,56.2882,160816.8475
2011-07-07 09:30:00,113.84,113.84,113.18,113.44,60306.31780472239,56.6816,56.6816,56.353,56.4824,60306.3178
2011-07-07 09:35:00,113.45,113.72,113.39,113.7,26377.366517762173,56.4874,56.6218,56.4575,56.6119,26377.3665
2011-07-07 09:40:00,113.71,113.83,113.63,113.77,17230.37651563497,56.6168,56.6766,56.577,56.6467,17230.3765
2011-07-07 09:45:00,113.82,114.02,113.7,114.01,22229.31291214635,56.6716,56.7712,56.6119,56.7662,22229.3129
2011-07-07 09:50:00,114.03,114.15,114.0,114.01,26377.366517762173,56.7762,56.8359,56.7612,56.7662,26377.3665
2011-07-07 09:55:00,114.01,114.12,113.98,114.02,25845.564773452454,56.7662,56.821,56.7513,56.7712,25845.5648
2011-07-07 10:00:00,114.04,114.23,114.03,114.12,22973.83535417996,56.7812,56.8758,56.7762,56.821,22973.8354
2011-07-07 10:05:00,114.14,114.2,114.03,114.12,24250.159540523287,56.8309,56.8608,56.7762,56.821,24250.1595
2011-07-07 10:10:00,114.14,114.29,114.11,114.27,29036.37523931078,56.8309,56.9056,56.816,56.8957,29036.3752
2011-07-07 10:15:00,114.27,114.33,114.04,114.07,25526.48372686662,56.8957,56.9255,56.7812,56.7961,25526.4837
2011-07-07 10:20:00,114.07,114.08,113.94,114.08,12444.160816847478,56.7961,56.8011,56.7314,56.8011,12444.1608
2011-07-07 10:25:00,114.06,114.07,113.96,114.06,16804.93512018719,56.7911,56.7961,56.7413,56.7911,16804.9351
2011-07-07 10:30:00,114.06,114.1,113.92,114.07,15634.971282705805,56.7911,56.811,56.7214,56.7961,15634.9713
2011-07-07 10:35:00,114.03,114.24,114.02,114.22,9891.512444160817,56.7762,56.8807,56.7712,56.8708,9891.5124
2011-07-07 10:40:00,114.24,114.31,114.2,114.26,21484.790470112737,56.8807,56.9156,56.8608,56.8907,21484.7905
2011-07-07 10:45:00,114.26,114.38,114.13,114.17,22442.03360987024,56.8907,56.9504,56.826,56.8459,22442.0336
2011-07-07 10:50:00,114.17,114.27,114.08,114.1,11593.278025951924,56.8459,56.8957,56.8011,56.811,11593.278
2011-07-07 10:55:00,114.07,114.42,114.07,114.4,18932.14209742608,56.7961,56.9704,56.7961,56.9604,18932.1421
2011-07-07 11:00:00,114.4,114.4,114.11,114.14,26271.00616890023,56.9604,56.9604,56.816,56.8309,26271.0062
2011-07-07 11:05:00,114.14,114.25,114.07,114.24,22016.59221442246,56.8309,56.8857,56.7961,56.8807,22016.5922
2011-07-07 11:10:00,114.23,114.28,114.13,114.19,11380.557328228037,56.8758,56.9007,56.826,56.8558,11380.5573
2011-07-07 11:15:00,114.21,114.36,114.21,114.35,10210.593490746647,56.8658,56.9405,56.8658,56.9355,10210.5935
2011-07-07 11:20:00,114.37,114.37,114.22,114.23,19783.02488832163,56.9455,56.9455,56.8708,56.8758,19783.0249
2011-07-07 11:25:00,114.23,114.29,114.21,114.25,13720.485003190808,56.8758,56.9056,56.8658,56.8857,13720.485
2011-07-07 11:30:00,114.26,114.27,114.18,114.18,16166.773027015526,56.8907,56.8957,56.8509,56.8509,16166.773
2011-07-07 11:35:00,114.19,114.24,114.15,114.23,14252.28674750053,56.8558,56.8807,56.8359,56.8758,14252.2867
2011-07-07 11:40:00,114.25,114.36,114.17,114.32,38183.36524143798,56.8857,56.9405,56.8459,56.9206,38183.3652
2011-07-07 11:45:00,114.31,114.36,114.2,114.22,15422.250584981915,56.9156,56.9405,56.8608,56.8708,15422.2506
2011-07-07 11:50:00,114.22,114.22,114.16,114.2,13507.76430546692,56.8708,56.8708,56.8409,56.8608,13507.7643
2011-07-07 11:55:00,114.2,114.24,114.12,114.17,13507.76430546692,56.8608,56.8807,56.821,56.8459,13507.7643
2011-07-07 12:00:00,114.19,114.23,114.16,114.17,15103.169538396083,56.8558,56.8758,56.8409,56.8459,15103.1695
2011-07-07 12:05:00,114.19,114.26,114.18,114.23,16273.13337587747,56.8558,56.8907,56.8509,56.8758,16273.1334
2011-07-07 12:10:00,114.23,114.24,114.14,114.22,9572.431397574985,56.8758,56.8807,56.8309,56.8708,9572.4314
2011-07-07 12:15:00,114.24,114.26,114.17,114.22,9572.431397574985,56.8807,56.8907,56.8459,56.8708,9572.4314
2011-07-07 12:20:00,114.21,114.25,114.17,114.23,24675.600935971062,56.8658,56.8857,56.8459,56.8758,24675.6009
2011-07-07 12:25:00,114.23,114.26,114.09,114.1,14252.28674750053,56.8758,56.8907,56.8061,56.811,14252.2867
2011-07-07 12:30:00,114.11,114.19,114.11,114.14,10104.233141884704,56.816,56.8558,56.816,56.8309,10104.2331
2011-07-07 12:35:00,114.12,114.19,114.11,114.14,8827.908955541372,56.821,56.8558,56.816,56.8309,8827.909
2011-07-07 12:40:00,114.16,114.17,114.12,114.17,8083.386513507763,56.8409,56.8459,56.821,56.8459,8083.3865
2011-07-07 12:45:00,114.16,114.17,114.04,114.07,7019.78302488832,56.8409,56.8459,56.7812,56.7961,7019.783
2011-07-07 12:50:00,114.07,114.11,114.06,114.09,8508.82790895554,56.7961,56.816,56.7911,56.8061,8508.8279
2011-07-07 12:55:00,114.08,114.09,113.98,114.04,12231.440119123588,56.8011,56.8061,56.7513,56.7812,12231.4401
2011-07-07 13:00:00,114.03,114.28,113.95,114.02,16060.412678153582,56.7762,56.9007,56.7363,56.7712,16060.4127
2011-07-07 13:05:00,114.02,114.08,113.93,114.08,27972.77175069134,56.7712,56.8011,56.7264,56.8011,27972.7718
2011-07-07 13:10:00,114.08,114.08,113.98,113.99,12869.602212295256,56.8011,56.8011,56.7513,56.7563,12869.6022
2011-07-07 13:15:00,113.99,114.07,113.96,114.06,18400.34035311636,56.7563,56.7961,56.7413,56.7911,18400.3404
2011-07-07 13:20:00,114.07,114.09,114.04,114.07,24143.799191661343,56.7961,56.8061,56.7812,56.7961,24143.7992
2011-07-07 13:25:00,114.07,114.07,114.01,114.06,9678.791746436927,56.7961,56.7961,56.7662,56.7911,9678.7917
2011-07-07 13:30:00,114.05,114.06,113.95,114.03,11380.557328228037,56.7861,56.7911,56.7363,56.7762,11380.5573
2011-07-07 13:35:00,114.04,114.17,114.04,114.15,5211.657094235268,56.7812,56.8459,56.7812,56.8359,5211.6571
2011-07-07 13:40:00,114.15,114.2,114.11,114.2,10104.233141884704,56.8359,56.8608,56.816,56.8608,10104.2331
2011-07-07 13:45:00,114.2,114.22,114.11,114.13,10955.115932780258,56.8608,56.8708,56.816,56.826,10955.1159
2011-07-07 13:50:00,114.13,114.22,114.11,114.21,6913.422676026376,56.826,56.8708,56.816,56.8658,6913.4227
2011-07-07 13:55:00,114.18,114.22,114.13,114.2,13933.205700914696,56.8509,56.8708,56.826,56.8608,13933.2057
2011-07-07 14:00:00,114.21,114.28,114.16,114.16,21272.06977238885,56.8658,56.9007,56.8409,56.8409,21272.0698
2011-07-07 14:05:00,114.18,114.2,114.09,114.19,9891.512444160817,56.8509,56.8608,56.8061,56.8558,9891.5124
2011-07-07 14:10:00,114.17,114.17,114.07,114.08,7551.584769198042,56.8459,56.8459,56.7961,56.8011,7551.5848
2011-07-07 14:15:00,114.09,114.17,114.09,114.17,12337.800467985531,56.8061,56.8459,56.8061,56.8459,12337.8005
2011-07-07 14:20:00,114.17,114.2,114.12,114.16,9997.87279302276,56.8459,56.8608,56.821,56.8409,9997.8728
2011-07-07 14:25:00,114.16,114.23,114.13,114.16,17655.817911082744,56.8409,56.8758,56.826,56.8409,17655.8179
2011-07-07 14:30:00,114.17,114.22,114.13,114.13,21378.4301212508,56.8459,56.8708,56.826,56.826,21378.4301
2011-07-07 14:35:00,114.13,114.22,114.12,114.22,29887.25803020633,56.826,56.8708,56.821,56.8708,29887.258
2011-07-07 14:40:00,114.22,114.23,114.16,114.17,25526.48372686662,56.8708,56.8758,56.8409,56.8459,25526.4837
2011-07-07 14:45:00,114.16,114.24,114.15,114.18,23505.63709848968,56.8409,56.8807,56.8359,56.8509,23505.6371
2011-07-07 14:50:00,114.16,114.2,114.14,114.19,19889.38523718357,56.8409,56.8608,56.8309,56.8558,19889.3852
2011-07-07 14:55:00,114.2,114.23,114.13,114.21,21697.511167836627,56.8608,56.8758,56.826,56.8658,21697.5112
2011-07-07 15:00:00,114.21,114.22,114.17,114.22,11486.91767708998,56.8658,56.8708,56.8459,56.8708,11486.9177
2011-07-07 15:05:00,114.22,114.35,114.2,114.32,20102.105934907464,56.8708,56.9355,56.8608,56.9206,20102.1059
2011-07-07 15:10:00,114.3,114.41,114.29,114.38,9678.791746436927,56.9106,56.9654,56.9056,56.9504,9678.7917
2011-07-07 15:15:00,114.36,114.41,114.36,114.38,8721.54860667943,56.9405,56.9654,56.9405,56.9504,8721.5486
2011-07-07 15:20:00,114.37,114.37,114.22,114.22,20633.907679217184,56.9455,56.9455,56.8708,56.8708,20633.9077
2011-07-07 15:25:00,114.22,114.23,114.13,114.13,35949.79791533716,56.8708,56.8758,56.826,56.826,35949.7979
2011-07-07 15:30:00,114.14,114.23,114.14,114.22,38077.00489257604,56.8309,56.8758,56.8309,56.8708,38077.0049
2011-07-07 15:35:00,114.21,114.28,114.18,114.21,23611.997447351623,56.8658,56.9007,56.8509,56.8658,23611.9974
2011-07-07 15:40:00,114.21,114.32,114.18,114.28,33609.87024037438,56.8658,56.9206,56.8509,56.9007,33609.8702
2011-07-07 15:45:00,114.27,114.31,114.17,114.28,40204.21186981493,56.8957,56.9156,56.8459,56.9007,40204.2119
2011-07-07 15:50:00,114.27,114.34,114.22,114.31,50414.80536056157,56.8957,56.9305,56.8708,56.9156,50414.8054
2011-07-07 15:55:00,114.31,114.39,114.24,114.32,102318.65560519038,56.9156,56.9554,56.8807,56.9206,102318.6556
2011-07-08 09:30:00,113.11,113.37,112.84,112.98,56690.06594341629,56.3181,56.4476,56.1837,56.2534,56690.0659
2011-07-08 09:35:00,112.98,113.28,112.84,113.12,47117.634545841305,56.2534,56.4027,56.1837,56.3231,47117.6345
2011-07-08 09:40:00,113.17,113.37,113.1,113.34,34460.75303126994,56.348,56.4476,56.3131,56.4326,34460.753
2011-07-08 09:45:00,113.36,113.36,112.97,113.01,25101.042331418845,56.4426,56.4426,56.2484,56.2683,25101.0423
2011-07-08 09:50:00,113.0,113.1,112.83,113.02,26271.00616890023,56.2633,56.3131,56.1787,56.2733,26271.0062
2011-07-08 09:55:00,113.09,113.1,112.69,112.69,12550.521165709422,56.3081,56.3131,56.109,56.109,12550.5212
2011-07-08 10:00:00,112.69,112.74,112.44,112.44,13188.683258881088,56.109,56.1339,55.9845,55.9845,13188.6833
2011-07-08 10:05:00,112.49,112.65,112.47,112.52,17868.538608806633,56.0094,56.0891,55.9994,56.0243,17868.5386
2011-07-08 10:10:00,112.52,112.54,112.39,112.54,19251.22314401191,56.0243,56.0343,55.9596,56.0343,19251.2231
2011-07-08 10:15:00,112.6,112.82,112.48,112.78,28823.654541586893,56.0642,56.1737,56.0044,56.1538,28823.6545
2011-07-08 10:20:00,112.8,112.82,112.74,112.79,13507.76430546692,56.1638,56.1737,56.1339,56.1588,13507.7643
2011-07-08 10:25:00,112.79,112.79,112.55,112.6,12231.440119123588,56.1588,56.1588,56.0393,56.0642,12231.4401
2011-07-08 10:30:00,112.58,112.65,112.46,112.61,10529.67453733248,56.0542,56.0891,55.9945,56.0692,10529.6745
2011-07-08 10:35:00,112.61,112.85,112.55,112.77,19676.664539459685,56.0692,56.1886,56.0393,56.1488,19676.6645
2011-07-08 10:40:00,112.78,112.92,112.78,112.79,4360.774303339715,56.1538,56.2235,56.1538,56.1588,4360.7743
2011-07-08 10:45:00,112.81,112.94,112.77,112.86,10636.034886194426,56.1687,56.2335,56.1488,56.1936,10636.0349
2011-07-08 10:50:00,112.85,112.88,112.75,112.88,6807.062327164432,56.1886,56.2036,56.1389,56.2036,6807.0623
2011-07-08 10:55:00,112.91,113.11,112.87,113.07,13933.205700914696,56.2185,56.3181,56.1986,56.2982,13933.2057
2011-07-08 11:00:00,113.05,113.1,112.85,112.85,8296.107211231652,56.2882,56.3131,56.1886,56.1886,8296.1072
2011-07-08 11:05:00,112.9,112.98,112.81,112.97,15315.890236119973,56.2135,56.2534,56.1687,56.2484,15315.8902
2011-07-08 11:10:00,112.95,113.01,112.9,113.01,8189.746862369707,56.2384,56.2683,56.2135,56.2683,8189.7469
2011-07-08 11:15:00,113.03,113.15,112.84,113.12,14890.448840672196,56.2783,56.338,56.1837,56.3231,14890.4488
2011-07-08 11:20:00,113.16,113.27,113.16,113.26,13082.322910019142,56.343,56.3978,56.343,56.3928,13082.3229
2011-07-08 11:25:00,113.23,113.34,113.19,113.28,9997.87279302276,56.3779,56.4326,56.3579,56.4027,9997.8728
2011-07-08 11:30:00,113.28,113.35,113.07,113.21,24569.24058710912,56.4027,56.4376,56.2982,56.3679,24569.2406
2011-07-08 11:35:00,113.24,113.57,113.24,113.57,7232.503722612209,56.3828,56.5471,56.3828,56.5471,7232.5037
2011-07-08 11:40:00,113.58,113.68,113.55,113.66,3722.612210168049,56.5521,56.6019,56.5372,56.592,3722.6122
2011-07-08 11:45:00,113.66,113.79,113.62,113.77,5530.738140821101,56.592,56.6567,56.572,56.6467,5530.7381
2011-07-08 11:50:00,113.77,113.77,113.7,113.7,3297.170814720272,56.6467,56.6467,56.6119,56.6119,3297.1708
2011-07-08 11:55:00,113.75,113.77,113.62,113.67,2871.729419272495,56.6368,56.6467,56.572,56.5969,2871.7294
2011-07-08 12:00:00,113.69,113.74,113.64,113.66,2020.8466283769408,56.6069,56.6318,56.582,56.592,2020.8466
2011-07-08 12:05:00,113.71,113.8,113.69,113.72,3297.170814720272,56.6168,56.6617,56.6069,56.6218,3297.1708
2011-07-08 12:10:00,113.73,113.75,113.59,113.59,2978.089768134439,56.6268,56.6368,56.5571,56.5571,2978.0898
2011-07-08 12:15:00,113.59,113.67,113.56,113.59,1914.4862795149968,56.5571,56.5969,56.5422,56.5571,1914.4863
2011-07-08 12:20:00,113.55,113.59,113.49,113.55,1595.4052329291635,56.5372,56.5571,56.5073,56.5372,1595.4052
2011-07-08 12:25:00,113.56,113.65,113.49,113.65,4467.134652201658,56.5422,56.587,56.5073,56.587,4467.1347
2011-07-08 12:30:00,113.65,113.72,113.59,113.65,6913.422676026376,56.587,56.6218,56.5571,56.587,6913.4227
2011-07-08 12:35:00,113.67,113.72,113.58,113.72,8827.908955541372,56.5969,56.6218,56.5521,56.6218,8827.909
2011-07-08 12:40:00,113.74,113.74,113.56,113.59,12763.24186343331,56.6318,56.6318,56.5422,56.5571,12763.2419
2011-07-08 12:45:00,113.56,113.65,113.55,113.59,14677.728142948306,56.5422,56.587,56.5372,56.5571,14677.7281
2011-07-08 12:50:00,113.59,113.59,113.51,113.51,5211.657094235268,56.5571,56.5571,56.5173,56.5173,5211.6571
2011-07-08 12:55:00,113.52,113.52,113.46,113.49,19357.58349287385,56.5222,56.5222,56.4924,56.5073,19357.5835
2011-07-08 13:00:00,113.48,113.48,113.4,113.4,6275.260582854711,56.5023,56.5023,56.4625,56.4625,6275.2606
2011-07-08 13:05:00,113.4,113.44,113.4,113.43,3935.332907891937,56.4625,56.4824,56.4625,56.4774,3935.3329
2011-07-08 13:10:00,113.42,113.43,113.3,113.3,6381.620931716655,56.4725,56.4774,56.4127,56.4127,6381.6209
2011-07-08 13:15:00,113.3,113.33,113.28,113.28,2339.9276749627734,56.4127,56.4276,56.4027,56.4027,2339.9277
2011-07-08 13:20:00,113.28,113.29,113.25,113.27,6168.900233992767,56.4027,56.4077,56.3878,56.3978,6168.9002
2011-07-08 13:25:00,113.28,113.48,113.26,113.48,7338.864071474153,56.4027,56.5023,56.3928,56.5023,7338.8641
2011-07-08 13:30:00,113.48,113.55,113.45,113.49,3616.251861306104,56.5023,56.5372,56.4874,56.5073,3616.2519
2011-07-08 13:35:00,113.48,113.52,113.44,113.47,5211.657094235268,56.5023,56.5222,56.4824,56.4973,5211.6571
2011-07-08 13:40:00,113.47,113.51,113.44,113.45,8615.188257817485,56.4973,56.5173,56.4824,56.4874,8615.1883
2011-07-08 13:45:00,113.46,113.48,113.32,113.32,10742.395235056369,56.4924,56.5023,56.4227,56.4227,10742.3952
2011-07-08 13:50:00,113.33,113.39,113.28,113.38,10423.314188470536,56.4276,56.4575,56.4027,56.4525,10423.3142
2011-07-08 13:55:00,113.36,113.39,113.28,113.3,13826.845352052753,56.4426,56.4575,56.4027,56.4127,13826.8454
2011-07-08 14:00:00,113.3,113.41,113.28,113.36,4998.93639651138,56.4127,56.4675,56.4027,56.4426,4998.9364
2011-07-08 14:05:00,113.35,113.47,113.34,113.44,9785.15209529887,56.4376,56.4973,56.4326,56.4824,9785.1521
2011-07-08 14:10:00,113.44,113.47,113.36,113.44,14358.647096362474,56.4824,56.4973,56.4426,56.4824,14358.6471
2011-07-08 14:15:00,113.46,113.5,113.33,113.4,13401.403956604976,56.4924,56.5123,56.4276,56.4625,13401.404
2011-07-08 14:20:00,113.38,113.38,113.28,113.32,6700.701978302488,56.4525,56.4525,56.4027,56.4227,6700.702
2011-07-08 14:25:00,113.3,113.33,113.27,113.33,3722.612210168049,56.4127,56.4276,56.3978,56.4276,3722.6122
2011-07-08 14:30:00,113.39,113.56,113.39,113.52,9466.071048713038,56.4575,56.5422,56.4575,56.5222,9466.071
2011-07-08 14:35:00,113.49,113.52,113.41,113.52,5530.738140821101,56.5073,56.5222,56.4675,56.5222,5530.7381
2011-07-08 14:40:00,113.53,113.56,113.48,113.51,10742.395235056369,56.5272,56.5422,56.5023,56.5173,10742.3952
2011-07-08 14:45:00,113.52,113.57,113.51,113.52,14465.007445224415,56.5222,56.5471,56.5173,56.5222,14465.0074
2011-07-08 14:50:00,113.53,113.55,113.45,113.51,9785.15209529887,56.5272,56.5372,56.4874,56.5173,9785.1521
2011-07-08 14:55:00,113.54,113.59,113.52,113.54,25632.844075728564,56.5322,56.5571,56.5222,56.5322,25632.8441
2011-07-08 15:00:00,113.56,113.73,113.56,113.67,12444.160816847478,56.5422,56.6268,56.5422,56.5969,12444.1608
2011-07-08 15:05:00,113.68,113.77,113.64,113.72,16379.493724739414,56.6019,56.6467,56.582,56.6218,16379.4937
2011-07-08 15:10:00,113.74,113.74,113.66,113.71,8296.107211231652,56.6318,56.6318,56.592,56.6168,8296.1072
2011-07-08 15:15:00,113.71,113.71,113.59,113.63,8721.54860667943,56.6168,56.6168,56.5571,56.577,8721.5486
2011-07-08 15:20:00,113.62,113.68,113.59,113.68,7338.864071474153,56.572,56.6019,56.5571,56.6019,7338.8641
2011-07-08 15:25:00,113.68,113.79,113.68,113.76,7764.30546692193,56.6019,56.6567,56.6019,56.6417,7764.3055
2011-07-08 15:30:00,113.74,113.93,113.71,113.88,19144.86279514997,56.6318,56.7264,56.6168,56.7015,19144.8628
2011-07-08 15:35:00,113.88,114.0,113.86,113.9,15103.169538396083,56.7015,56.7612,56.6915,56.7114,15103.1695
2011-07-08 15:40:00,113.9,114.01,113.88,113.96,12231.440119123588,56.7114,56.7662,56.7015,56.7413,12231.4401
2011-07-08 15:45:00,113.96,114.0,113.87,113.97,39459.68942778132,56.7413,56.7612,56.6965,56.7463,39459.6894
2011-07-08 15:50:00,113.98,114.1,113.93,114.0,43501.3826845352,56.7513,56.811,56.7264,56.7612,43501.3827
2011-07-08 15:55:00,114.0,114.04,113.92,113.95,105722.1867687726,56.7612,56.7812,56.7214,56.7363,105722.1868
2011-07-11 09:30:00,112.69,112.81,112.41,112.81,30206.339076792166,56.109,56.1687,55.9696,56.1687,30206.3391
2011-07-11 09:35:00,112.81,112.89,112.71,112.78,36056.1582641991,56.1687,56.2086,56.1189,56.1538,36056.1583
2011-07-11 09:40:00,112.78,112.81,112.65,112.72,7870.665815783875,56.1538,56.1687,56.0891,56.1239,7870.6658
2011-07-11 09:45:00,112.79,112.79,112.53,112.75,12550.521165709422,56.1588,56.1588,56.0293,56.1389,12550.5212
2011-07-11 09:50:00,112.74,112.82,112.58,112.6,11699.638374813869,56.1339,56.1737,56.0542,56.0642,11699.6384
2011-07-11 09:55:00,112.59,112.73,112.47,112.47,9146.990002127206,56.0592,56.1289,55.9994,55.9994,9146.99
2011-07-11 10:00:00,112.49,112.57,112.46,112.47,14465.007445224415,56.0094,56.0492,55.9945,55.9994,14465.0074
2011-07-11 10:05:00,112.46,112.49,112.36,112.38,18187.619655392467,55.9945,56.0094,55.9447,55.9546,18187.6197
2011-07-11 10:10:00,112.36,112.36,112.21,112.34,8615.188257817485,55.9447,55.9447,55.87,55.9347,8615.1883
2011-07-11 10:15:00,112.32,112.41,112.26,112.36,11167.836630504144,55.9248,55.9696,55.8949,55.9447,11167.8366
2011-07-11 10:20:00,112.36,112.5,112.34,112.45,26590.087215486063,55.9447,56.0144,55.9347,55.9895,26590.0872
2011-07-11 10:25:00,112.47,112.47,112.18,112.18,10210.593490746647,55.9994,55.9994,55.8551,55.8551,10210.5935
2011-07-11 10:30:00,112.15,112.32,112.12,112.18,11912.359072537756,55.8401,55.9248,55.8252,55.8551,11912.3591
2011-07-11 10:35:00,112.17,112.26,112.1,112.17,20846.62837694108,55.8501,55.8949,55.8152,55.8501,20846.6284
2011-07-11 10:40:00,112.17,112.18,112.06,112.07,7657.945118059986,55.8501,55.8551,55.7953,55.8003,7657.9451
2011-07-11 10:45:00,112.05,112.11,111.99,112.08,7232.503722612209,55.7903,55.8202,55.7604,55.8053,7232.5037
2011-07-11 10:50:00,112.03,112.06,111.93,111.97,6168.900233992767,55.7804,55.7953,55.7306,55.7505,6168.9002
2011-07-11 10:55:00,111.96,111.97,111.79,111.89,14677.728142948306,55.7455,55.7505,55.6609,55.7107,14677.7281
2011-07-11 11:00:00,111.86,111.94,111.8,111.82,9678.791746436927,55.6957,55.7356,55.6658,55.6758,9678.7917
2011-07-11 11:05:00,111.86,112.25,111.86,112.24,5956.179536268878,55.6957,55.8899,55.6957,55.8849,5956.1795
2011-07-11 11:10:00,112.26,112.34,112.17,112.18,3828.972559029993,55.8949,55.9347,55.8501,55.8551,3828.9726
2011-07-11 11:15:00,112.19,112.31,112.12,112.3,5743.45883854499,55.86,55.9198,55.8252,55.9148,5743.4588
2011-07-11 11:20:00,112.27,112.52,112.27,112.48,13295.043607743031,55.8999,56.0243,55.8999,56.0044,13295.0436
2011-07-11 11:25:00,112.48,112.68,112.43,112.65,6700.701978302488,56.0044,56.104,55.9795,56.0891,6700.702
2011-07-11 11:30:00,112.66,112.67,112.5,112.61,6168.900233992767,56.094,56.099,56.0144,56.0692,6168.9002
2011-07-11 11:35:00,112.63,112.71,112.63,112.7,4679.855349925547,56.0791,56.1189,56.0791,56.114,4679.8553
2011-07-11 11:40:00,112.7,112.8,112.67,112.67,3828.972559029993,56.114,56.1638,56.099,56.099,3828.9726
2011-07-11 11:45:00,112.65,112.8,112.62,112.76,8508.82790895554,56.0891,56.1638,56.0741,56.1438,8508.8279
2011-07-11 11:50:00,112.74,112.94,112.74,112.85,7657.945118059986,56.1339,56.2335,56.1339,56.1886,7657.9451
2011-07-11 11:55:00,112.81,112.82,112.63,112.65,8827.908955541372,56.1687,56.1737,56.0791,56.0891,8827.909
2011-07-11 12:00:00,112.65,112.7,112.62,112.65,11912.359072537756,56.0891,56.114,56.0741,56.0891,11912.3591
2011-07-11 12:05:00,112.68,112.82,112.68,112.78,6487.9812805786,56.104,56.1737,56.104,56.1538,6487.9813
2011-07-11 12:10:00,112.79,112.88,112.79,112.83,8189.746862369707,56.1588,56.2036,56.1588,56.1787,8189.7469
2011-07-11 12:15:00,112.83,113.02,112.82,112.82,18825.78174856413,56.1787,56.2733,56.1737,56.1737,18825.7817
2011-07-11 12:20:00,112.82,112.84,112.63,112.63,13295.043607743031,56.1737,56.1837,56.0791,56.0791,13295.0436
2011-07-11 12:25:00,112.6,112.71,112.6,112.68,8083.386513507763,56.0642,56.1189,56.0642,56.104,8083.3865
2011-07-11 12:30:00,112.69,112.8,112.69,112.79,6913.422676026376,56.109,56.1638,56.109,56.1588,6913.4227
2011-07-11 12:35:00,112.81,112.87,112.79,112.84,7338.864071474153,56.1687,56.1986,56.1588,56.1837,7338.8641
2011-07-11 12:40:00,112.84,112.88,112.82,112.83,3722.612210168049,56.1837,56.2036,56.1737,56.1787,3722.6122
2011-07-11 12:45:00,112.81,112.82,112.57,112.57,4360.774303339715,56.1687,56.1737,56.0492,56.0492,4360.7743
2011-07-11 12:50:00,112.55,112.58,112.54,112.57,3297.170814720272,56.0393,56.0542,56.0343,56.0492,3297.1708
2011-07-11 12:55:00,112.58,112.58,112.53,112.55,3084.450116996384,56.0542,56.0542,56.0293,56.0393,3084.4501
2011-07-11 13:00:00,112.57,112.66,112.57,112.66,2871.729419272495,56.0492,56.094,56.0492,56.094,2871.7294
2011-07-11 13:05:00,112.68,112.68,112.57,112.57,3403.531163582216,56.104,56.104,56.0492,56.0492,3403.5312
2011-07-11 13:10:00,112.54,112.55,112.49,112.49,2233.567326100829,56.0343,56.0393,56.0094,56.0094,2233.5673
2011-07-11 13:15:00,112.47,112.47,112.24,112.24,11699.638374813869,55.9994,55.9994,55.8849,55.8849,11699.6384
2011-07-11 13:20:00,112.25,112.36,112.22,112.32,3935.332907891937,55.8899,55.9447,55.875,55.9248,3935.3329
2011-07-11 13:25:00,112.33,112.34,112.25,112.32,6275.260582854711,55.9297,55.9347,55.8899,55.9248,6275.2606
2011-07-11 13:30:00,112.33,112.44,112.33,112.38,4998.93639651138,55.9297,55.9845,55.9297,55.9546,4998.9364
2011-07-11 13:35:00,112.36,112.38,112.32,112.34,7657.945118059986,55.9447,55.9546,55.9248,55.9347,7657.9451
2011-07-11 13:40:00,112.34,112.34,112.24,112.28,16060.412678153582,55.9347,55.9347,55.8849,55.9048,16060.4127
2011-07-11 13:45:00,112.25,112.26,112.21,112.26,12125.079770261644,55.8899,55.8949,55.87,55.8949,12125.0798
2011-07-11 13:50:00,112.25,112.29,112.23,112.29,7445.224420336098,55.8899,55.9098,55.8799,55.9098,7445.2244
2011-07-11 13:55:00,112.31,112.35,112.31,112.34,2978.089768134439,55.9198,55.9397,55.9198,55.9347,2978.0898
2011-07-11 14:00:00,112.33,112.44,112.32,112.39,7977.026164645818,55.9297,55.9845,55.9248,55.9596,7977.0262
2011-07-11 14:05:00,112.36,112.42,112.3,112.39,12125.079770261644,55.9447,55.9745,55.9148,55.9596,12125.0798
2011-07-11 14:10:00,112.38,112.38,112.32,112.33,7019.78302488832,55.9546,55.9546,55.9248,55.9297,7019.783
2011-07-11 14:15:00,112.3,112.31,112.22,112.24,7338.864071474153,55.9148,55.9198,55.875,55.8849,7338.8641
2011-07-11 14:20:00,112.24,112.34,112.21,112.23,11061.476281642204,55.8849,55.9347,55.87,55.8799,11061.4763
2011-07-11 14:25:00,112.23,112.3,112.22,112.24,6168.900233992767,55.8799,55.9148,55.875,55.8849,6168.9002
2011-07-11 14:30:00,112.24,112.24,112.11,112.19,15103.169538396083,55.8849,55.8849,55.8202,55.86,15103.1695
2011-07-11 14:35:00,112.21,112.38,112.21,112.38,11486.91767708998,55.87,55.9546,55.87,55.9546,11486.9177
2011-07-11 14:40:00,112.36,112.38,112.29,112.38,11380.557328228037,55.9447,55.9546,55.9098,55.9546,11380.5573
2011-07-11 14:45:00,112.37,112.39,112.27,112.34,9146.990002127206,55.9497,55.9596,55.8999,55.9347,9146.99
2011-07-11 14:50:00,112.31,112.33,112.21,112.27,14145.926398638583,55.9198,55.9297,55.87,55.8999,14145.9264
2011-07-11 14:55:00,112.24,112.33,112.23,112.25,7977.026164645818,55.8849,55.9297,55.8799,55.8899,7977.0262
2011-07-11 15:00:00,112.27,112.44,112.27,112.41,9997.87279302276,55.8999,55.9845,55.8999,55.9696,9997.8728
2011-07-11 15:05:00,112.41,112.41,112.25,112.28,10636.034886194426,55.9696,55.9696,55.8899,55.9048,10636.0349
2011-07-11 15:10:00,112.27,112.4,112.27,112.38,10848.755583918311,55.8999,55.9646,55.8999,55.9546,10848.7556
2011-07-11 15:15:00,112.37,112.44,112.33,112.33,10529.67453733248,55.9497,55.9845,55.9297,55.9297,10529.6745
2011-07-11 15:20:00,112.33,112.39,112.29,112.34,16485.85407360136,55.9297,55.9596,55.9098,55.9347,16485.8541
2011-07-11 15:25:00,112.34,112.44,112.26,112.42,16911.295469049135,55.9347,55.9845,55.8949,55.9745,16911.2955
2011-07-11 15:30:00,112.45,112.5,112.42,112.44,20314.82663263136,55.9895,56.0144,55.9745,55.9845,20314.8266
2011-07-11 15:35:00,112.45,112.45,112.23,112.25,19676.664539459685,55.9895,55.9895,55.8799,55.8899,19676.6645
2011-07-11 15:40:00,112.26,112.34,112.15,112.15,45628.58966177408,55.8949,55.9347,55.8401,55.8401,45628.5897
2011-07-11 15:45:00,112.17,112.18,111.91,111.94,49351.20187194213,55.8501,55.8551,55.7206,55.7356,49351.2019
2011-07-11 15:50:00,111.94,112.0,111.87,111.95,67326.10082961072,55.7356,55.7654,55.7007,55.7405,67326.1008
2011-07-11 15:55:00,111.95,112.14,111.95,112.01,119336.31142310143,55.7405,55.8351,55.7405,55.7704,119336.3114
2011-07-12 09:30:00,111.48,112.08,111.48,111.86,37332.48245054243,55.5065,55.8053,55.5065,55.6957,37332.4825
2011-07-12 09:35:00,111.86,112.53,111.84,112.53,22335.67326100829,55.6957,56.0293,55.6858,56.0293,22335.6733
2011-07-12 09:40:00,112.48,113.17,112.44,113.12,32227.185705169108,56.0044,56.348,55.9845,56.3231,32227.1857
2011-07-12 09:45:00,113.08,113.18,112.73,112.97,27228.249308657727,56.3032,56.353,56.1289,56.2484,27228.2493
2011-07-12 09:50:00,112.97,113.15,112.82,112.87,17336.736864496914,56.2484,56.338,56.1737,56.1986,17336.7369
2011-07-12 09:55:00,112.79,113.27,112.79,113.2,13507.76430546692,56.1588,56.3978,56.1588,56.3629,13507.7643
2011-07-12 10:00:00,113.15,113.31,112.9,113.21,24143.799191661343,56.338,56.4177,56.2135,56.3679,24143.7992
2011-07-12 10:05:00,113.2,113.39,113.14,113.28,41480.53605615826,56.3629,56.4575,56.333,56.4027,41480.5361
2011-07-12 10:10:00,113.29,113.3,113.1,113.25,17655.817911082744,56.4077,56.4127,56.3131,56.3878,17655.8179
2011-07-12 10:15:00,113.25,113.44,113.19,113.39,30312.69942565411,56.3878,56.4824,56.3579,56.4575,30312.6994
2011-07-12 10:20:00,113.39,113.6,113.12,113.12,47862.156987874914,56.4575,56.5621,56.3231,56.3231,47862.157
2011-07-12 10:25:00,113.12,113.22,113.0,113.05,11593.278025951924,56.3231,56.3729,56.2633,56.2882,11593.278
2011-07-12 10:30:00,113.15,113.15,112.95,113.1,8508.82790895554,56.338,56.338,56.2384,56.3131,8508.8279
2011-07-12 10:35:00,113.1,113.1,113.0,113.05,11167.836630504144,56.3131,56.3131,56.2633,56.2882,11167.8366
2011-07-12 10:40:00,112.97,113.11,112.81,112.93,15741.33163156775,56.2484,56.3181,56.1687,56.2285,15741.3316
2011-07-12 10:45:00,112.95,113.15,112.95,113.12,6487.9812805786,56.2384,56.338,56.2384,56.3231,6487.9813
2011-07-12 10:50:00,113.18,113.36,113.15,113.34,7019.78302488832,56.353,56.4426,56.338,56.4326,7019.783
2011-07-12 10:55:00,113.34,113.38,113.15,113.3,14039.56604977664,56.4326,56.4525,56.338,56.4127,14039.566
2011-07-12 11:00:00,113.3,113.46,113.21,113.38,10316.953839608592,56.4127,56.4924,56.3679,56.4525,10316.9538
2011-07-12 11:05:00,113.41,113.44,113.25,113.34,8934.269304403317,56.4675,56.4824,56.3878,56.4326,8934.2693
2011-07-12 11:10:00,113.34,113.41,113.33,113.4,10529.67453733248,56.4326,56.4675,56.4276,56.4625,10529.6745
2011-07-12 11:15:00,113.4,113.43,113.3,113.3,15954.052329291637,56.4625,56.4774,56.4127,56.4127,15954.0523
2011-07-12 11:20:00,113.32,113.58,113.32,113.57,14890.448840672196,56.4227,56.5521,56.4227,56.5471,14890.4488
2011-07-12 11:25:00,113.57,113.64,113.51,113.59,24250.159540523287,56.5471,56.582,56.5173,56.5571,24250.1595
2011-07-12 11:30:00,113.59,113.59,113.42,113.44,23505.63709848968,56.5571,56.5571,56.4725,56.4824,23505.6371
2011-07-12 11:35:00,113.44,113.44,113.38,113.39,3297.170814720272,56.4824,56.4824,56.4525,56.4575,3297.1708
2011-07-12 11:40:00,113.38,113.6,113.27,113.58,16379.493724739414,56.4525,56.5621,56.3978,56.5521,16379.4937
2011-07-12 11:45:00,113.61,113.65,113.43,113.47,9678.791746436927,56.5671,56.587,56.4774,56.4973,9678.7917
2011-07-12 11:50:00,113.45,113.51,113.42,113.46,7445.224420336098,56.4874,56.5173,56.4725,56.4924,7445.2244
2011-07-12 11:55:00,113.44,113.49,113.39,113.44,6807.062327164432,56.4824,56.5073,56.4575,56.4824,6807.0623
2011-07-12 12:00:00,113.42,113.46,113.3,113.34,4467.134652201658,56.4725,56.4924,56.4127,56.4326,4467.1347
2011-07-12 12:05:00,113.31,113.5,113.3,113.44,9678.791746436927,56.4177,56.5123,56.4127,56.4824,9678.7917
2011-07-12 12:10:00,113.43,113.44,113.27,113.28,28398.213146139115,56.4774,56.4824,56.3978,56.4027,28398.2131
2011-07-12 12:15:00,113.24,113.24,113.17,113.19,4467.134652201658,56.3828,56.3828,56.348,56.3579,4467.1347
2011-07-12 12:20:00,113.24,113.26,113.17,113.17,5849.819187406933,56.3828,56.3928,56.348,56.348,5849.8192
2011-07-12 12:25:00,113.15,113.16,112.94,112.94,14252.28674750053,56.338,56.343,56.2335,56.2335,14252.2867
2011-07-12 12:30:00,112.91,112.95,112.82,112.84,8827.908955541372,56.2185,56.2384,56.1737,56.1837,8827.909
2011-07-12 12:35:00,112.82,112.84,112.65,112.65,12444.160816847478,56.1737,56.1837,56.0891,56.0891,12444.1608
2011-07-12 12:40:00,112.64,112.7,112.62,112.65,5318.017443097213,56.0841,56.114,56.0741,56.0891,5318.0174
2011-07-12 12:45:00,112.65,112.72,112.64,112.7,3616.251861306104,56.0891,56.1239,56.0841,56.114,3616.2519
2011-07-12 12:50:00,112.67,112.67,112.62,112.62,6913.422676026376,56.099,56.099,56.0741,56.0741,6913.4227
2011-07-12 12:55:00,112.65,112.69,112.63,112.67,21591.15081897468,56.0891,56.109,56.0791,56.099,21591.1508
2011-07-12 13:00:00,112.67,112.77,112.67,112.77,4467.134652201658,56.099,56.1488,56.099,56.1488,4467.1347
2011-07-12 13:05:00,112.78,112.98,112.78,112.94,5849.819187406933,56.1538,56.2534,56.1538,56.2335,5849.8192
2011-07-12 13:10:00,113.01,113.04,112.84,112.84,7019.78302488832,56.2683,56.2832,56.1837,56.1837,7019.783
2011-07-12 13:15:00,112.82,112.82,112.6,112.65,22548.39395873218,56.1737,56.1737,56.0642,56.0891,22548.394
2011-07-12 13:20:00,112.65,112.72,112.65,112.71,3509.89151244416,56.0891,56.1239,56.0891,56.1189,3509.8915
2011-07-12 13:25:00,112.71,112.73,112.45,112.45,7445.224420336098,56.1189,56.1289,55.9895,55.9895,7445.2244
2011-07-12 13:30:00,112.45,112.45,112.39,112.44,6487.9812805786,55.9895,55.9895,55.9596,55.9845,6487.9813
2011-07-12 13:35:00,112.43,112.47,112.39,112.47,5637.098489683045,55.9795,55.9994,55.9596,55.9994,5637.0985
2011-07-12 13:40:00,112.49,112.49,112.37,112.41,5211.657094235268,56.0094,56.0094,55.9497,55.9696,5211.6571
2011-07-12 13:45:00,112.41,112.44,112.4,112.43,4679.855349925547,55.9696,55.9845,55.9646,55.9795,4679.8553
2011-07-12 13:50:00,112.44,112.49,112.4,112.46,7551.584769198042,55.9845,56.0094,55.9646,55.9945,7551.5848
2011-07-12 13:55:00,112.44,112.46,112.42,112.45,2233.567326100829,55.9845,55.9945,55.9745,55.9895,2233.5673
2011-07-12 14:00:00,112.44,112.65,112.39,112.57,20633.907679217184,55.9845,56.0891,55.9596,56.0492,20633.9077
2011-07-12 14:05:00,112.56,112.83,112.54,112.75,13933.205700914696,56.0443,56.1787,56.0343,56.1389,13933.2057
2011-07-12 14:10:00,112.76,112.96,112.76,112.88,60731.75920017016,56.1438,56.2434,56.1438,56.2036,60731.7592
2011-07-12 14:15:00,112.88,113.12,112.88,113.07,18825.78174856413,56.2036,56.3231,56.2036,56.2982,18825.7817
2011-07-12 14:20:00,113.1,113.19,113.01,113.02,8402.467560093595,56.3131,56.3579,56.2683,56.2733,8402.4676
2011-07-12 14:25:00,112.99,113.01,112.82,112.91,11061.476281642204,56.2584,56.2683,56.1737,56.2185,11061.4763
2011-07-12 14:30:00,112.92,112.97,112.76,112.81,18081.259306530523,56.2235,56.2484,56.1438,56.1687,18081.2593
2011-07-12 14:35:00,112.83,112.83,112.67,112.73,9146.990002127206,56.1787,56.1787,56.099,56.1289,9146.99
2011-07-12 14:40:00,112.75,112.79,112.65,112.71,14571.367794086362,56.1389,56.1588,56.0891,56.1189,14571.3678
2011-07-12 14:45:00,112.71,112.75,112.62,112.67,12656.881514571363,56.1189,56.1389,56.0741,56.099,12656.8815
2011-07-12 14:50:00,112.64,112.64,112.46,112.48,6062.539885130822,56.0841,56.0841,55.9945,56.0044,6062.5399
2011-07-12 14:55:00,112.48,112.48,112.37,112.39,5211.657094235268,56.0044,56.0044,55.9497,55.9596,5211.6571
2011-07-12 15:00:00,112.42,112.55,112.4,112.48,6168.900233992767,55.9745,56.0393,55.9646,56.0044,6168.9002
2011-07-12 15:05:00,112.45,112.5,112.41,112.44,11912.359072537756,55.9895,56.0144,55.9696,55.9845,11912.3591
2011-07-12 15:10:00,112.45,112.49,112.31,112.31,13082.322910019142,55.9895,56.0094,55.9198,55.9198,13082.3229
2011-07-12 15:15:00,112.31,112.49,112.24,112.49,10423.314188470536,55.9198,56.0094,55.8849,56.0094,10423.3142
2011-07-12 15:20:00,112.48,112.58,112.43,112.51,22122.952563284405,56.0044,56.0542,55.9795,56.0194,22122.9526
2011-07-12 15:25:00,112.49,112.49,112.19,112.29,16911.295469049135,56.0094,56.0094,55.86,55.9098,16911.2955
2011-07-12 15:30:00,112.3,112.37,112.25,112.29,21272.06977238885,55.9148,55.9497,55.8899,55.9098,21272.0698
2011-07-12 15:35:00,112.29,112.42,112.18,112.41,22229.31291214635,55.9098,55.9745,55.8551,55.9696,22229.3129
2011-07-12 15:40:00,112.39,112.4,112.14,112.14,21272.06977238885,55.9596,55.9646,55.8351,55.8351,21272.0698
2011-07-12 15:45:00,112.15,112.24,111.98,112.0,42544.1395447777,55.8401,55.8849,55.7555,55.7654,42544.1395
2011-07-12 15:50:00,111.99,112.16,111.99,112.1,22122.952563284405,55.7604,55.8451,55.7604,55.8152,22122.9526
2011-07-12 15:55:00,112.1,112.18,112.08,112.16,74984.04594767069,55.8152,55.8551,55.8053,55.8451,74984.0459
2011-07-13 09:30:00,112.46,112.63,111.83,112.03,35524.35651988938,55.9945,56.0791,55.6808,55.7804,35524.3565
2011-07-13 09:35:00,111.98,112.13,111.84,111.97,20740.26802807913,55.7555,55.8302,55.6858,55.7505,20740.268
2011-07-13 09:40:00,111.99,112.06,111.84,111.88,24994.6819825569,55.7604,55.7953,55.6858,55.7057,24994.682
2011-07-13 09:45:00,111.89,112.45,111.86,112.4,23824.718145075512,55.7107,55.9895,55.6957,55.9646,23824.7181
2011-07-13 09:50:00,112.39,112.41,112.06,112.2,12763.24186343331,55.9596,55.9696,55.7953,55.865,12763.2419
2011-07-13 09:55:00,112.17,112.36,112.17,112.36,13826.845352052753,55.8501,55.9447,55.8501,55.9447,13826.8454
2011-07-13 10:00:00,112.35,112.78,112.34,112.69,35205.27547330355,55.9397,56.1538,55.9347,56.109,35205.2755
2011-07-13 10:05:00,112.62,112.85,112.27,112.28,34141.67198468411,56.0741,56.1886,55.8999,55.9048,34141.672
2011-07-13 10:10:00,112.29,112.51,112.11,112.41,14039.56604977664,55.9098,56.0194,55.8202,55.9696,14039.566
2011-07-13 10:15:00,112.41,112.86,112.4,112.84,13507.76430546692,55.9696,56.1936,55.9646,56.1837,13507.7643
2011-07-13 10:20:00,112.85,112.9,112.68,112.85,16273.13337587747,56.1886,56.2135,56.104,56.1886,16273.1334
2011-07-13 10:25:00,112.84,112.84,112.58,112.7,21910.23186556052,56.1837,56.1837,56.0542,56.114,21910.2319
2011-07-13 10:30:00,112.71,112.92,112.58,112.66,42331.41884705381,56.1189,56.2235,56.0542,56.094,42331.4188
2011-07-13 10:35:00,112.68,112.78,112.56,112.63,30631.780472239945,56.104,56.1538,56.0443,56.0791,30631.7805
2011-07-13 10:40:00,112.62,112.65,112.48,112.53,37864.28419485215,56.0741,56.0891,56.0044,56.0293,37864.2842
2011-07-13 10:45:00,112.54,112.56,112.4,112.45,8508.82790895554,56.0343,56.0443,55.9646,55.9895,8508.8279
2011-07-13 10:50:00,112.46,112.5,112.34,112.44,4998.93639651138,55.9945,56.0144,55.9347,55.9845,4998.9364
2011-07-13 10:55:00,112.46,112.6,112.45,112.53,9466.071048713038,55.9945,56.0642,55.9895,56.0293,9466.071
2011-07-13 11:00:00,112.45,112.46,112.28,112.4,20102.105934907464,55.9895,55.9945,55.9048,55.9646,20102.1059
2011-07-13 11:05:00,112.36,112.48,112.33,112.33,9466.071048713038,55.9447,56.0044,55.9297,55.9297,9466.071
2011-07-13 11:10:00,112.34,112.42,112.22,112.25,14571.367794086362,55.9347,55.9745,55.875,55.8899,14571.3678
2011-07-13 11:15:00,112.25,112.28,112.22,112.27,16698.574771325246,55.8899,55.9048,55.875,55.8999,16698.5748
2011-07-13 11:20:00,112.27,112.33,112.27,112.31,8934.269304403317,55.8999,55.9297,55.8999,55.9198,8934.2693
2011-07-13 11:25:00,112.3,112.33,112.26,112.32,17124.016166773024,55.9148,55.9297,55.8949,55.9248,17124.0162
2011-07-13 11:30:00,112.31,112.39,112.22,112.39,12869.602212295256,55.9198,55.9596,55.875,55.9596,12869.6022
2011-07-13 11:35:00,112.41,112.46,112.29,112.31,21378.4301212508,55.9696,55.9945,55.9098,55.9198,21378.4301
2011-07-13 11:40:00,112.3,112.33,111.88,111.92,19676.664539459685,55.9148,55.9297,55.7057,55.7256,19676.6645
2011-07-13 11:45:00,111.92,112.05,111.83,111.87,13720.485003190808,55.7256,55.7903,55.6808,55.7007,13720.485
2011-07-13 11:50:00,111.87,112.07,111.84,112.0,6487.9812805786,55.7007,55.8003,55.6858,55.7654,6487.9813
2011-07-13 11:55:00,112.01,112.17,112.0,112.08,13614.124654328863,55.7704,55.8501,55.7654,55.8053,13614.1247
2011-07-13 12:00:00,112.09,112.28,112.09,112.24,24462.880238247177,55.8102,55.9048,55.8102,55.8849,24462.8802
2011-07-13 12:05:00,112.24,112.34,112.22,112.34,11167.836630504144,55.8849,55.9347,55.875,55.9347,11167.8366
2011-07-13 12:10:00,112.34,112.49,112.34,112.44,21591.15081897468,55.9347,56.0094,55.9347,55.9845,21591.1508
2011-07-13 12:15:00,112.43,112.44,112.38,112.41,6594.341629440543,55.9795,55.9845,55.9546,55.9696,6594.3416
2011-07-13 12:20:00,112.43,112.45,112.43,112.45,1382.684535205275,55.9795,55.9895,55.9795,55.9895,1382.6845
2011-07-13 12:25:00,112.47,112.48,112.42,112.44,4360.774303339715,55.9994,56.0044,55.9745,55.9845,4360.7743
2011-07-13 12:30:00,112.41,112.45,112.36,112.39,10423.314188470536,55.9696,55.9895,55.9447,55.9596,10423.3142
2011-07-13 12:35:00,112.39,112.53,112.39,112.49,5956.179536268878,55.9596,56.0293,55.9596,56.0094,5956.1795
2011-07-13 12:40:00,112.5,112.54,112.47,112.48,4360.774303339715,56.0144,56.0343,55.9994,56.0044,4360.7743
2011-07-13 12:45:00,112.48,112.66,112.43,112.6,10636.034886194426,56.0044,56.094,55.9795,56.0642,10636.0349
2011-07-13 12:50:00,112.62,112.64,112.56,112.61,2978.089768134439,56.0741,56.0841,56.0443,56.0692,2978.0898
2011-07-13 12:55:00,112.59,112.6,112.5,112.51,5530.738140821101,56.0592,56.0642,56.0144,56.0194,5530.7381
2011-07-13 13:00:00,112.51,112.54,112.43,112.52,6700.701978302488,56.0194,56.0343,55.9795,56.0243,6700.702
2011-07-13 13:05:00,112.49,112.49,112.33,112.39,4148.053605615826,56.0094,56.0094,55.9297,55.9596,4148.0536
2011-07-13 13:10:00,112.39,112.39,112.26,112.27,4254.41395447777,55.9596,55.9596,55.8949,55.8999,4254.414
2011-07-13 13:15:00,112.25,112.25,112.11,112.22,4998.93639651138,55.8899,55.8899,55.8202,55.875,4998.9364
2011-07-13 13:20:00,112.18,112.33,112.18,112.31,2871.729419272495,55.8551,55.9297,55.8551,55.9198,2871.7294
2011-07-13 13:25:00,112.31,112.31,112.18,112.23,3403.531163582216,55.9198,55.9198,55.8551,55.8799,3403.5312
2011-07-13 13:30:00,112.21,112.29,112.2,112.28,3509.89151244416,55.87,55.9098,55.865,55.9048,3509.8915
2011-07-13 13:35:00,112.25,112.38,112.25,112.37,4573.495001063603,55.8899,55.9546,55.8899,55.9497,4573.495
2011-07-13 13:40:00,112.39,112.39,112.32,112.34,2233.567326100829,55.9596,55.9596,55.9248,55.9347,2233.5673
2011-07-13 13:45:00,112.33,112.34,112.22,112.22,2446.2880238247176,55.9297,55.9347,55.875,55.875,2446.288
2011-07-13 13:50:00,112.23,112.24,112.03,112.06,5318.017443097213,55.8799,55.8849,55.7804,55.7953,5318.0174
2011-07-13 13:55:00,112.08,112.1,111.98,112.03,3190.8104658583275,55.8053,55.8152,55.7555,55.7804,3190.8105
2011-07-13 14:00:00,112.01,112.11,111.97,112.11,7019.78302488832,55.7704,55.8202,55.7505,55.8202,7019.783
2011-07-13 14:05:00,112.1,112.12,112.01,112.03,9040.62965326526,55.8152,55.8252,55.7704,55.7804,9040.6297
2011-07-13 14:10:00,112.03,112.03,111.84,111.86,7977.026164645818,55.7804,55.7804,55.6858,55.6957,7977.0262
2011-07-13 14:15:00,111.85,111.96,111.83,111.84,11805.998723675812,55.6907,55.7455,55.6808,55.6858,11805.9987
2011-07-13 14:20:00,111.84,111.85,111.66,111.7,5743.45883854499,55.6858,55.6907,55.5961,55.6161,5743.4588
2011-07-13 14:25:00,111.68,111.83,111.66,111.83,14784.088491810253,55.6061,55.6808,55.5961,55.6808,14784.0885
2011-07-13 14:30:00,111.82,111.91,111.77,111.77,16166.773027015526,55.6758,55.7206,55.6509,55.6509,16166.773
2011-07-13 14:35:00,111.83,111.87,111.71,111.86,15847.691980429694,55.6808,55.7007,55.621,55.6957,15847.692
2011-07-13 14:40:00,111.85,111.89,111.8,111.83,12337.800467985531,55.6907,55.7107,55.6658,55.6808,12337.8005
2011-07-13 14:45:00,111.83,111.91,111.8,111.83,9997.87279302276,55.6808,55.7206,55.6658,55.6808,9997.8728
2011-07-13 14:50:00,111.86,111.97,111.86,111.96,7657.945118059986,55.6957,55.7505,55.6957,55.7455,7657.9451
2011-07-13 14:55:00,111.97,111.98,111.78,111.83,6487.9812805786,55.7505,55.7555,55.6559,55.6808,6487.9813
2011-07-13 15:00:00,111.83,111.99,111.79,111.83,14465.007445224415,55.6808,55.7604,55.6609,55.6808,14465.0074
2011-07-13 15:05:00,111.83,111.86,111.67,111.71,9253.350350989149,55.6808,55.6957,55.6011,55.621,9253.3504
2011-07-13 15:10:00,111.71,111.75,111.48,111.52,16379.493724739414,55.621,55.641,55.5065,55.5264,16379.4937
2011-07-13 15:15:00,111.52,111.65,111.41,111.42,16060.412678153582,55.5264,55.5912,55.4717,55.4766,16060.4127
2011-07-13 15:20:00,111.41,111.45,111.27,111.28,28717.29419272495,55.4717,55.4916,55.402,55.4069,28717.2942
2011-07-13 15:25:00,111.29,111.5,111.27,111.43,12550.521165709422,55.4119,55.5165,55.402,55.4816,12550.5212
2011-07-13 15:30:00,111.42,111.46,111.36,111.42,15954.052329291637,55.4766,55.4966,55.4468,55.4766,15954.0523
2011-07-13 15:35:00,111.43,111.77,111.43,111.57,27866.411401829395,55.4816,55.6509,55.4816,55.5513,27866.4114
2011-07-13 15:40:00,111.56,111.56,111.24,111.37,31695.383960859388,55.5463,55.5463,55.387,55.4517,31695.384
2011-07-13 15:45:00,111.36,111.41,111.2,111.27,58498.191874069336,55.4468,55.4717,55.3671,55.402,58498.1919
2011-07-13 15:50:00,111.28,111.45,111.27,111.41,22973.83535417996,55.4069,55.4916,55.402,55.4717,22973.8354
2011-07-13 15:55:00,111.41,111.41,111.09,111.18,176451.81876196552,55.4717,55.4717,55.3123,55.3571,176451.8188
2011-07-14 09:30:00,111.58,111.58,110.91,111.28,30099.97872793022,55.5563,55.5563,55.2227,55.4069,30099.9787
2011-07-14 09:35:00,111.21,111.43,111.14,111.35,7977.026164645818,55.3721,55.4816,55.3372,55.4418,7977.0262
2011-07-14 09:40:00,111.38,111.55,111.29,111.37,14145.926398638583,55.4567,55.5414,55.4119,55.4517,14145.9264
2011-07-14 09:45:00,111.37,111.62,111.29,111.58,10742.395235056369,55.4517,55.5762,55.4119,55.5563,10742.3952
2011-07-14 09:50:00,111.69,111.78,111.54,111.71,18719.421399702187,55.6111,55.6559,55.5364,55.621,18719.4214
2011-07-14 09:55:00,111.65,111.75,111.48,111.57,9040.62965326526,55.5912,55.641,55.5065,55.5513,9040.6297
2011-07-14 10:00:00,111.6,111.75,111.52,111.66,24675.600935971062,55.5663,55.641,55.5264,55.5961,24675.6009
2011-07-14 10:05:00,111.69,111.88,111.64,111.82,14358.647096362474,55.6111,55.7057,55.5862,55.6758,14358.6471
2011-07-14 10:10:00,111.8,111.88,111.48,111.59,17868.538608806633,55.6658,55.7057,55.5065,55.5613,17868.5386
2011-07-14 10:15:00,111.57,111.77,111.57,111.69,11167.836630504144,55.5513,55.6509,55.5513,55.6111,11167.8366
2011-07-14 10:20:00,111.65,111.83,111.62,111.62,8083.386513507763,55.5912,55.6808,55.5762,55.5762,8083.3865
2011-07-14 10:25:00,111.68,111.73,111.48,111.52,20846.62837694108,55.6061,55.631,55.5065,55.5264,20846.6284
2011-07-14 10:30:00,111.54,111.63,111.41,111.42,26058.285471176343,55.5364,55.5812,55.4717,55.4766,26058.2855
2011-07-14 10:35:00,111.42,111.47,111.38,111.45,27866.411401829395,55.4766,55.5015,55.4567,55.4916,27866.4114
2011-07-14 10:40:00,111.39,111.39,111.23,111.27,20846.62837694108,55.4617,55.4617,55.382,55.402,20846.6284
2011-07-14 10:45:00,111.25,111.26,111.2,111.25,4892.576047649435,55.392,55.397,55.3671,55.392,4892.576
2011-07-14 10:50:00,111.24,111.32,111.21,111.3,8083.386513507763,55.387,55.4269,55.3721,55.4169,8083.3865
2011-07-14 10:55:00,111.28,111.29,111.13,111.21,21165.709423526907,55.4069,55.4119,55.3323,55.3721,21165.7094
2011-07-14 11:00:00,111.19,111.23,111.11,111.16,28079.13209955328,55.3621,55.382,55.3223,55.3472,28079.1321
2011-07-14 11:05:00,111.16,111.23,111.11,111.16,9785.15209529887,55.3472,55.382,55.3223,55.3472,9785.1521
2011-07-14 11:10:00,111.16,111.24,111.08,111.15,6168.900233992767,55.3472,55.387,55.3074,55.3422,6168.9002
2011-07-14 11:15:00,111.16,111.34,111.11,111.33,12231.440119123588,55.3472,55.4368,55.3223,55.4318,12231.4401
2011-07-14 11:20:00,111.3,111.32,111.23,111.24,6168.900233992767,55.4169,55.4269,55.382,55.387,6168.9002
2011-07-14 11:25:00,111.24,111.33,111.24,111.33,2020.8466283769408,55.387,55.4318,55.387,55.4318,2020.8466
2011-07-14 11:30:00,111.28,111.28,111.16,111.19,6381.620931716655,55.4069,55.4069,55.3472,55.3621,6381.6209
2011-07-14 11:35:00,111.19,111.23,111.05,111.08,7657.945118059986,55.3621,55.382,55.2924,55.3074,7657.9451
2011-07-14 11:40:00,111.1,111.28,111.08,111.28,3935.332907891937,55.3173,55.4069,55.3074,55.4069,3935.3329
2011-07-14 11:45:00,111.29,111.32,111.26,111.31,3084.450116996384,55.4119,55.4269,55.397,55.4219,3084.4501
2011-07-14 11:50:00,111.3,111.3,111.17,111.19,2659.0087215486064,55.4169,55.4169,55.3522,55.3621,2659.0087
2011-07-14 11:55:00,111.17,111.24,111.08,111.08,4148.053605615826,55.3522,55.387,55.3074,55.3074,4148.0536
2011-07-14 12:00:00,111.08,111.09,110.95,110.95,5637.098489683045,55.3074,55.3123,55.2426,55.2426,5637.0985
2011-07-14 12:05:00,111.0,111.06,110.94,110.96,17655.817911082744,55.2675,55.2974,55.2376,55.2476,17655.8179
2011-07-14 12:10:00,110.96,111.05,110.92,111.02,6807.062327164432,55.2476,55.2924,55.2277,55.2775,6807.0623
2011-07-14 12:15:00,111.04,111.07,110.76,110.79,18506.700701978298,55.2874,55.3024,55.148,55.163,18506.7007
2011-07-14 12:20:00,110.76,110.87,110.7,110.84,12444.160816847478,55.148,55.2028,55.1182,55.1879,12444.1608
2011-07-14 12:25:00,110.8,111.01,110.76,111.01,16804.93512018719,55.1679,55.2725,55.148,55.2725,16804.9351
2011-07-14 12:30:00,111.0,111.15,110.96,111.09,6062.539885130822,55.2675,55.3422,55.2476,55.3123,6062.5399
2011-07-14 12:35:00,111.08,111.15,111.05,111.13,6168.900233992767,55.3074,55.3422,55.2924,55.3323,6168.9002
2011-07-14 12:40:00,111.11,111.15,111.03,111.07,8402.467560093595,55.3223,55.3422,55.2825,55.3024,8402.4676
2011-07-14 12:45:00,111.06,111.06,110.87,110.87,7977.026164645818,55.2974,55.2974,55.2028,55.2028,7977.0262
2011-07-14 12:50:00,110.89,110.89,110.61,110.63,6807.062327164432,55.2128,55.2128,55.0733,55.0833,6807.0623
2011-07-14 12:55:00,110.63,110.64,110.57,110.61,6807.062327164432,55.0833,55.0883,55.0534,55.0733,6807.0623
2011-07-14 13:00:00,110.61,110.7,110.5,110.5,8402.467560093595,55.0733,55.1182,55.0186,55.0186,8402.4676
2011-07-14 13:05:00,110.57,110.68,110.55,110.65,3509.89151244416,55.0534,55.1082,55.0435,55.0933,3509.8915
2011-07-14 13:10:00,110.64,110.64,110.43,110.46,8934.269304403317,55.0883,55.0883,54.9837,54.9987,8934.2693
2011-07-14 13:15:00,110.42,110.49,110.24,110.28,7126.143373750265,54.9787,55.0136,54.8891,54.909,7126.1434
2011-07-14 13:20:00,110.27,110.48,110.16,110.48,11805.998723675812,54.9041,55.0086,54.8493,55.0086,11805.9987
2011-07-14 13:25:00,110.47,110.74,110.37,110.74,20846.62837694108,55.0036,55.1381,54.9538,55.1381,20846.6284
2011-07-14 13:30:00,110.73,111.36,110.67,111.1,33822.59093809827,55.1331,55.4468,55.1032,55.3173,33822.5909
2011-07-14 13:35:00,111.12,111.12,110.79,110.79,23292.91640076579,55.3273,55.3273,55.163,55.163,23292.9164
2011-07-14 13:40:00,110.74,111.05,110.74,110.92,11274.19697936609,55.1381,55.2924,55.1381,55.2277,11274.197
2011-07-14 13:45:00,110.93,110.93,110.66,110.67,5105.296745373324,55.2327,55.2327,55.0982,55.1032,5105.2967
2011-07-14 13:50:00,110.74,110.78,110.47,110.57,8083.386513507763,55.1381,55.158,55.0036,55.0534,8083.3865
2011-07-14 13:55:00,110.61,110.94,110.57,110.94,2552.648372686662,55.0733,55.2376,55.0534,55.2376,2552.6484
2011-07-14 14:00:00,110.99,111.08,110.89,110.9,7977.026164645818,55.2625,55.3074,55.2128,55.2177,7977.0262
2011-07-14 14:05:00,110.84,110.92,110.73,110.92,12763.24186343331,55.1879,55.2277,55.1331,55.2277,12763.2419
2011-07-14 14:10:00,110.91,111.2,110.88,111.16,10210.593490746647,55.2227,55.3671,55.2078,55.3472,10210.5935
2011-07-14 14:15:00,111.11,111.24,110.97,110.99,5530.738140821101,55.3223,55.387,55.2526,55.2625,5530.7381
2011-07-14 14:20:00,111.0,111.03,110.73,110.84,26377.366517762173,55.2675,55.2825,55.1331,55.1879,26377.3665
2011-07-14 14:25:00,110.79,110.87,110.63,110.83,10742.395235056369,55.163,55.2028,55.0833,55.1829,10742.3952
2011-07-14 14:30:00,110.79,110.93,110.77,110.85,7232.503722612209,55.163,55.2327,55.153,55.1928,7232.5037
2011-07-14 14:35:00,110.84,110.84,110.68,110.76,4998.93639651138,55.1879,55.1879,55.1082,55.148,4998.9364
2011-07-14 14:40:00,110.76,110.88,110.76,110.87,2552.648372686662,55.148,55.2078,55.148,55.2028,2552.6484
2011-07-14 14:45:00,110.83,110.85,110.72,110.75,14039.56604977664,55.1829,55.1928,55.1281,55.143,14039.566
2011-07-14 14:50:00,110.75,110.79,110.69,110.74,14252.28674750053,55.143,55.163,55.1132,55.1381,14252.2867
2011-07-14 14:55:00,110.73,110.81,110.66,110.78,6807.062327164432,55.1331,55.1729,55.0982,55.158,6807.0623
2011-07-14 15:00:00,110.79,110.86,110.75,110.76,6381.620931716655,55.163,55.1978,55.143,55.148,6381.6209
2011-07-14 15:05:00,110.76,110.81,110.41,110.48,15209.529887258028,55.148,55.1729,54.9738,55.0086,15209.5299
2011-07-14 15:10:00,110.49,110.69,110.43,110.66,16166.773027015526,55.0136,55.1132,54.9837,55.0982,16166.773
2011-07-14 15:15:00,110.66,110.7,110.55,110.68,9572.431397574985,55.0982,55.1182,55.0435,55.1082,9572.4314
2011-07-14 15:20:00,110.72,110.8,110.63,110.65,18400.34035311636,55.1281,55.1679,55.0833,55.0933,18400.3404
2011-07-14 15:25:00,110.66,110.7,110.61,110.68,14252.28674750053,55.0982,55.1182,55.0733,55.1082,14252.2867
2011-07-14 15:30:00,110.66,110.81,110.64,110.76,16060.412678153582,55.0982,55.1729,55.0883,55.148,16060.4127
2011-07-14 15:35:00,110.76,110.92,110.76,110.84,16166.773027015526,55.148,55.2277,55.148,55.1879,16166.773
2011-07-14 15:40:00,110.84,110.9,110.67,110.69,19783.02488832163,55.1879,55.2177,55.1032,55.1132,19783.0249
2011-07-14 15:45:00,110.67,110.67,110.52,110.65,50414.80536056157,55.1032,55.1032,55.0285,55.0933,50414.8054
2011-07-14 15:50:00,110.64,110.65,110.42,110.54,38715.16698574771,55.0883,55.0933,54.9787,55.0385,38715.167
2011-07-14 15:55:00,110.53,110.55,110.43,110.47,91363.53967241012,55.0335,55.0435,54.9837,55.0036,91363.5397
2011-07-15 09:30:00,110.84,110.86,110.45,110.55,186768.7726015741,55.1879,55.1978,54.9937,55.0435,186768.7726
2011-07-15 09:35:00,110.5,110.51,110.08,110.29,12550.521165709422,55.0186,55.0235,54.8094,54.914,12550.5212
2011-07-15 09:40:00,110.25,110.42,110.25,110.41,8189.746862369707,54.8941,54.9787,54.8941,54.9738,8189.7469
2011-07-15 09:45:00,110.42,110.75,110.32,110.7,8827.908955541372,54.9787,55.143,54.9289,55.1182,8827.909
2011-07-15 09:50:00,110.69,110.81,110.45,110.55,22229.31291214635,55.1132,55.1729,54.9937,55.0435,22229.3129
2011-07-15 09:55:00,110.47,110.86,110.34,110.82,18293.98000425441,55.0036,55.1978,54.9389,55.1779,18293.98
2011-07-15 10:00:00,110.84,111.18,110.83,110.97,18825.78174856413,55.1879,55.3571,55.1829,55.2526,18825.7817
2011-07-15 10:05:00,111.0,111.04,110.67,110.76,17868.538608806633,55.2675,55.2874,55.1032,55.148,17868.5386
2011-07-15 10:10:00,110.76,110.81,110.67,110.76,10104.233141884704,55.148,55.1729,55.1032,55.148,10104.2331
2011-07-15 10:15:00,110.81,110.81,110.48,110.48,10848.755583918311,55.1729,55.1729,55.0086,55.0086,10848.7556
2011-07-15 10:20:00,110.47,110.59,110.28,110.5,14145.926398638583,55.0036,55.0634,54.909,55.0186,14145.9264
2011-07-15 10:25:00,110.51,110.63,110.36,110.63,10636.034886194426,55.0235,55.0833,54.9489,55.0833,10636.0349
2011-07-15 10:30:00,110.69,110.74,110.46,110.54,9785.15209529887,55.1132,55.1381,54.9987,55.0385,9785.1521
2011-07-15 10:35:00,110.51,110.6,110.32,110.32,7870.665815783875,55.0235,55.0684,54.9289,54.9289,7870.6658
2011-07-15 10:40:00,110.3,110.85,110.3,110.84,10423.314188470536,54.919,55.1928,54.919,55.1879,10423.3142
2011-07-15 10:45:00,110.83,110.96,110.77,110.86,7551.584769198042,55.1829,55.2476,55.153,55.1978,7551.5848
2011-07-15 10:50:00,110.85,111.0,110.84,110.98,8189.746862369707,55.1928,55.2675,55.1879,55.2576,8189.7469
2011-07-15 10:55:00,110.95,111.12,110.92,110.95,17017.65581791108,55.2426,55.3273,55.2277,55.2426,17017.6558
2011-07-15 11:00:00,111.01,111.2,110.99,111.2,10210.593490746647,55.2725,55.3671,55.2625,55.3671,10210.5935
2011-07-15 11:05:00,111.21,111.35,111.18,111.23,10210.593490746647,55.3721,55.4418,55.3571,55.382,10210.5935
2011-07-15 11:10:00,111.24,111.42,111.2,111.38,13295.043607743031,55.387,55.4766,55.3671,55.4567,13295.0436
2011-07-15 11:15:00,111.39,111.49,111.34,111.39,28291.85279727717,55.4617,55.5115,55.4368,55.4617,28291.8528
2011-07-15 11:20:00,111.42,111.49,111.29,111.47,6381.620931716655,55.4766,55.5115,55.4119,55.5015,6381.6209
2011-07-15 11:25:00,111.46,111.55,111.44,111.45,7019.78302488832,55.4966,55.5414,55.4866,55.4916,7019.783
2011-07-15 11:30:00,111.46,111.46,111.27,111.29,5849.819187406933,55.4966,55.4966,55.402,55.4119,5849.8192
2011-07-15 11:35:00,111.31,111.43,111.31,111.39,8827.908955541372,55.4219,55.4816,55.4219,55.4617,8827.909
2011-07-15 11:40:00,111.37,111.38,111.15,111.2,4998.93639651138,55.4517,55.4567,55.3422,55.3671,4998.9364
2011-07-15 11:45:00,111.2,111.29,111.2,111.29,5424.377791959157,55.3671,55.4119,55.3671,55.4119,5424.3778
2011-07-15 11:50:00,111.29,111.38,111.29,111.31,7445.224420336098,55.4119,55.4567,55.4119,55.4219,7445.2244
2011-07-15 11:55:00,111.31,111.34,111.2,111.2,5956.179536268878,55.4219,55.4368,55.3671,55.3671,5956.1795
2011-07-15 12:00:00,111.23,111.59,111.21,111.59,16166.773027015526,55.382,55.5613,55.3721,55.5613,16166.773
2011-07-15 12:05:00,111.59,111.69,111.39,111.4,9040.62965326526,55.5613,55.6111,55.4617,55.4667,9040.6297
2011-07-15 12:10:00,111.39,111.46,111.35,111.39,7445.224420336098,55.4617,55.4966,55.4418,55.4617,7445.2244
2011-07-15 12:15:00,111.38,111.4,111.24,111.29,6275.260582854711,55.4567,55.4667,55.387,55.4119,6275.2606
2011-07-15 12:20:00,111.28,111.42,111.27,111.37,8508.82790895554,55.4069,55.4766,55.402,55.4517,8508.8279
2011-07-15 12:25:00,111.39,111.53,111.39,111.53,3190.8104658583275,55.4617,55.5314,55.4617,55.5314,3190.8105
2011-07-15 12:30:00,111.55,111.63,111.47,111.52,7764.30546692193,55.5414,55.5812,55.5015,55.5264,7764.3055
2011-07-15 12:35:00,111.5,111.56,111.49,111.5,3084.450116996384,55.5165,55.5463,55.5115,55.5165,3084.4501
2011-07-15 12:40:00,111.52,111.55,111.34,111.4,9466.071048713038,55.5264,55.5414,55.4368,55.4667,9466.071
2011-07-15 12:45:00,111.34,111.47,111.33,111.45,6807.062327164432,55.4368,55.5015,55.4318,55.4916,6807.0623
2011-07-15 12:50:00,111.45,111.63,111.4,111.55,14890.448840672196,55.4916,55.5812,55.4667,55.5414,14890.4488
2011-07-15 12:55:00,111.55,111.69,111.54,111.62,14996.80918953414,55.5414,55.6111,55.5364,55.5762,14996.8092
2011-07-15 13:00:00,111.58,111.59,111.47,111.55,18187.619655392467,55.5563,55.5613,55.5015,55.5414,18187.6197
2011-07-15 13:05:00,111.57,111.68,111.55,111.68,9359.710699851094,55.5513,55.6061,55.5414,55.6061,9359.7107
2011-07-15 13:10:00,111.68,111.69,111.53,111.56,8934.269304403317,55.6061,55.6111,55.5314,55.5463,8934.2693
2011-07-15 13:15:00,111.55,111.57,111.34,111.34,12656.881514571363,55.5414,55.5513,55.4368,55.4368,12656.8815
2011-07-15 13:20:00,111.33,111.39,111.31,111.39,4148.053605615826,55.4318,55.4617,55.4219,55.4617,4148.0536
2011-07-15 13:25:00,111.39,111.53,111.39,111.53,5530.738140821101,55.4617,55.5314,55.4617,55.5314,5530.7381
2011-07-15 13:30:00,111.51,111.58,111.4,111.44,10316.953839608592,55.5215,55.5563,55.4667,55.4866,10316.9538
2011-07-15 13:35:00,111.43,111.51,111.38,111.38,4679.855349925547,55.4816,55.5215,55.4567,55.4567,4679.8553
2011-07-15 13:40:00,111.39,111.39,111.31,111.36,4360.774303339715,55.4617,55.4617,55.4219,55.4468,4360.7743
2011-07-15 13:45:00,111.36,111.46,111.3,111.31,11274.19697936609,55.4468,55.4966,55.4169,55.4219,11274.197
2011-07-15 13:50:00,111.3,111.31,111.21,111.24,8934.269304403317,55.4169,55.4219,55.3721,55.387,8934.2693
2011-07-15 13:55:00,111.24,111.25,111.04,111.13,19463.9438417358,55.387,55.392,55.2874,55.3323,19463.9438
2011-07-15 14:00:00,111.11,111.17,111.05,111.05,8296.107211231652,55.3223,55.3522,55.2924,55.2924,8296.1072
2011-07-15 14:05:00,111.07,111.11,111.02,111.03,7338.864071474153,55.3024,55.3223,55.2775,55.2825,7338.8641
2011-07-15 14:10:00,111.03,111.08,110.95,111.06,9572.431397574985,55.2825,55.3074,55.2426,55.2974,9572.4314
2011-07-15 14:15:00,111.05,111.09,111.02,111.08,12125.079770261644,55.2924,55.3123,55.2775,55.3074,12125.0798
2011-07-15 14:20:00,111.05,111.06,110.86,110.89,18081.259306530523,55.2924,55.2974,55.1978,55.2128,18081.2593
2011-07-15 14:25:00,110.89,110.91,110.82,110.86,6381.620931716655,55.2128,55.2227,55.1779,55.1978,6381.6209
2011-07-15 14:30:00,110.83,110.92,110.82,110.87,7870.665815783875,55.1829,55.2277,55.1779,55.2028,7870.6658
2011-07-15 14:35:00,110.86,110.94,110.83,110.94,6381.620931716655,55.1978,55.2376,55.1829,55.2376,6381.6209
2011-07-15 14:40:00,110.94,110.96,110.92,110.95,13401.403956604976,55.2376,55.2476,55.2277,55.2426,13401.404
2011-07-15 14:45:00,110.95,111.18,110.94,111.12,20633.907679217184,55.2426,55.3571,55.2376,55.3273,20633.9077
2011-07-15 14:50:00,111.15,111.19,111.07,111.1,9146.990002127206,55.3422,55.3621,55.3024,55.3173,9146.99
2011-07-15 14:55:00,111.09,111.17,111.0,111.04,14145.926398638583,55.3123,55.3522,55.2675,55.2874,14145.9264
2011-07-15 15:00:00,111.02,111.17,111.01,111.03,15315.890236119973,55.2775,55.3522,55.2725,55.2825,15315.8902
2011-07-15 15:05:00,111.0,111.22,110.92,111.22,9785.15209529887,55.2675,55.3771,55.2277,55.3771,9785.1521
2011-07-15 15:10:00,111.24,111.32,111.2,111.32,10104.233141884704,55.387,55.4269,55.3671,55.4269,10104.2331
2011-07-15 15:15:00,111.32,111.39,111.31,111.32,9785.15209529887,55.4269,55.4617,55.4219,55.4269,9785.1521
2011-07-15 15:20:00,111.34,111.46,111.29,111.46,12763.24186343331,55.4368,55.4966,55.4119,55.4966,12763.2419
2011-07-15 15:25:00,111.48,111.58,111.48,111.55,17124.016166773024,55.5065,55.5563,55.5065,55.5414,17124.0162
2011-07-15 15:30:00,111.57,111.72,111.48,111.54,14252.28674750053,55.5513,55.626,55.5065,55.5364,14252.2867
2011-07-15 15:35:00,111.53,111.55,111.4,111.52,17974.898957668578,55.5314,55.5414,55.4667,55.5264,17974.899
2011-07-15 15:40:00,111.54,111.58,111.43,111.51,18613.06105084024,55.5364,55.5563,55.4816,55.5215,18613.0611
2011-07-15 15:45:00,111.5,111.56,111.45,111.55,36800.68070623271,55.5165,55.5463,55.4916,55.5414,36800.6807
2011-07-15 15:50:00,111.54,111.66,111.51,111.66,25845.564773452454,55.5364,55.5961,55.5215,55.5961,25845.5648
2011-07-15 15:55:00,111.66,111.71,111.54,111.71,84343.75664752179,55.5961,55.621,55.5364,55.621,84343.7566
2011-07-18 09:30:00,111.49,111.55,110.62,110.65,27015.52861093384,55.5115,55.5414,55.0783,55.0933,27015.5286
2011-07-18 09:35:00,110.77,111.03,110.57,110.92,16485.85407360136,55.153,55.2825,55.0534,55.2277,16485.8541
2011-07-18 09:40:00,110.95,111.31,110.95,111.04,5424.377791959157,55.2426,55.4219,55.2426,55.2874,5424.3778
2011-07-18 09:45:00,111.02,111.14,110.75,110.78,10210.593490746647,55.2775,55.3372,55.143,55.158,10210.5935
2011-07-18 09:50:00,110.78,110.78,110.56,110.7,10210.593490746647,55.158,55.158,55.0484,55.1182,10210.5935
2011-07-18 09:55:00,110.64,110.66,110.27,110.37,14358.647096362474,55.0883,55.0982,54.9041,54.9538,14358.6471
2011-07-18 10:00:00,110.37,110.44,110.2,110.34,38183.36524143798,54.9538,54.9887,54.8692,54.9389,38183.3652
2011-07-18 10:05:00,110.36,110.39,110.04,110.22,46585.83280153158,54.9489,54.9638,54.7895,54.8792,46585.8328
2011-07-18 10:10:00,110.18,110.19,109.8,109.8,32227.185705169108,54.8592,54.8642,54.67,54.67,32227.1857
2011-07-18 10:15:00,109.82,110.21,109.77,110.21,19357.58349287385,54.68,54.8742,54.6551,54.8742,19357.5835
2011-07-18 10:20:00,110.22,110.45,110.06,110.28,19783.02488832163,54.8792,54.9937,54.7995,54.909,19783.0249
2011-07-18 10:25:00,110.2,110.3,110.17,110.19,12125.079770261644,54.8692,54.919,54.8543,54.8642,12125.0798
2011-07-18 10:30:00,110.18,110.3,110.04,110.09,10848.755583918311,54.8592,54.919,54.7895,54.8144,10848.7556
2011-07-18 10:35:00,110.07,110.27,110.05,110.17,17336.736864496914,54.8045,54.9041,54.7945,54.8543,17336.7369
2011-07-18 10:40:00,110.23,110.49,110.16,110.45,12125.079770261644,54.8841,55.0136,54.8493,54.9937,12125.0798
2011-07-18 10:45:00,110.45,110.47,110.09,110.09,8189.746862369707,54.9937,55.0036,54.8144,54.8144,8189.7469
2011-07-18 10:50:00,110.07,110.14,109.88,109.92,14252.28674750053,54.8045,54.8393,54.7099,54.7298,14252.2867
2011-07-18 10:55:00,109.9,110.14,109.79,110.11,23186.556051903848,54.7198,54.8393,54.6651,54.8244,23186.5561
2011-07-18 11:00:00,110.08,110.18,110.0,110.02,20314.82663263136,54.8094,54.8592,54.7696,54.7796,20314.8266
2011-07-18 11:05:00,109.98,110.12,109.96,109.99,5211.657094235268,54.7597,54.8294,54.7497,54.7646,5211.6571
2011-07-18 11:10:00,110.07,110.07,109.87,109.99,6168.900233992767,54.8045,54.8045,54.7049,54.7646,6168.9002
2011-07-18 11:15:00,109.98,110.18,109.95,110.14,5849.819187406933,54.7597,54.8592,54.7447,54.8393,5849.8192
2011-07-18 11:20:00,110.15,110.18,110.12,110.13,4679.855349925547,54.8443,54.8592,54.8294,54.8343,4679.8553
2011-07-18 11:25:00,110.14,110.31,110.13,110.24,25420.123378004675,54.8393,54.924,54.8343,54.8891,25420.1234
2011-07-18 11:30:00,110.21,110.29,110.0,110.14,8721.54860667943,54.8742,54.914,54.7696,54.8393,8721.5486
2011-07-18 11:35:00,110.15,110.21,110.01,110.1,8721.54860667943,54.8443,54.8742,54.7746,54.8194,8721.5486
2011-07-18 11:40:00,110.08,110.14,109.97,110.03,12763.24186343331,54.8094,54.8393,54.7547,54.7846,12763.2419
2011-07-18 11:45:00,110.06,110.19,109.98,110.15,11593.278025951924,54.7995,54.8642,54.7597,54.8443,11593.278
2011-07-18 11:50:00,110.19,110.26,110.12,110.12,7445.224420336098,54.8642,54.8991,54.8294,54.8294,7445.2244
2011-07-18 11:55:00,110.13,110.21,109.97,110.0,6275.260582854711,54.8343,54.8742,54.7547,54.7696,6275.2606
2011-07-18 12:00:00,110.06,110.19,110.01,110.07,12018.7194213997,54.7995,54.8642,54.7746,54.8045,12018.7194
2011-07-18 12:05:00,110.04,110.07,109.96,110.01,8402.467560093595,54.7895,54.8045,54.7497,54.7746,8402.4676
2011-07-18 12:10:00,110.01,110.22,109.98,110.2,10848.755583918311,54.7746,54.8792,54.7597,54.8692,10848.7556
2011-07-18 12:15:00,110.16,110.27,110.14,110.16,9997.87279302276,54.8493,54.9041,54.8393,54.8493,9997.8728
2011-07-18 12:20:00,110.15,110.25,110.14,110.21,3190.8104658583275,54.8443,54.8941,54.8393,54.8742,3190.8105
2011-07-18 12:25:00,110.23,110.34,110.22,110.29,3190.8104658583275,54.8841,54.9389,54.8792,54.914,3190.8105
2011-07-18 12:30:00,110.29,110.31,110.16,110.29,4786.215698787491,54.914,54.924,54.8493,54.914,4786.2157
2011-07-18 12:35:00,110.27,110.62,110.25,110.6,18613.06105084024,54.9041,55.0783,54.8941,55.0684,18613.0611
2011-07-18 12:40:00,110.59,110.61,110.52,110.61,6913.422676026376,55.0634,55.0733,55.0285,55.0733,6913.4227
2011-07-18 12:45:00,110.56,110.63,110.45,110.59,12125.079770261644,55.0484,55.0833,54.9937,55.0634,12125.0798
2011-07-18 12:50:00,110.56,110.64,110.5,110.51,6168.900233992767,55.0484,55.0883,55.0186,55.0235,6168.9002
2011-07-18 12:55:00,110.52,110.69,110.52,110.68,7338.864071474153,55.0285,55.1132,55.0285,55.1082,7338.8641
2011-07-18 13:00:00,110.61,110.61,110.36,110.4,3722.612210168049,55.0733,55.0733,54.9489,54.9688,3722.6122
2011-07-18 13:05:00,110.36,110.45,110.35,110.39,3509.89151244416,54.9489,54.9937,54.9439,54.9638,3509.8915
2011-07-18 13:10:00,110.42,110.44,110.29,110.36,4679.855349925547,54.9787,54.9887,54.914,54.9489,4679.8553
2011-07-18 13:15:00,110.35,110.36,110.2,110.2,6700.701978302488,54.9439,54.9489,54.8692,54.8692,6700.702
2011-07-18 13:20:00,110.21,110.29,110.14,110.25,7445.224420336098,54.8742,54.914,54.8393,54.8941,7445.2244
2011-07-18 13:25:00,110.16,110.38,110.16,110.38,14784.088491810253,54.8493,54.9588,54.8493,54.9588,14784.0885
2011-07-18 13:30:00,110.37,110.61,110.37,110.59,12337.800467985531,54.9538,55.0733,54.9538,55.0634,12337.8005
2011-07-18 13:35:00,110.57,110.76,110.52,110.63,6487.9812805786,55.0534,55.148,55.0285,55.0833,6487.9813
2011-07-18 13:40:00,110.6,110.6,110.54,110.56,2552.648372686662,55.0684,55.0684,55.0385,55.0484,2552.6484
2011-07-18 13:45:00,110.52,110.58,110.47,110.47,5743.45883854499,55.0285,55.0584,55.0036,55.0036,5743.4588
2011-07-18 13:50:00,110.52,110.75,110.47,110.68,10316.953839608592,55.0285,55.143,55.0036,55.1082,10316.9538
2011-07-18 13:55:00,110.67,110.76,110.61,110.75,4467.134652201658,55.1032,55.148,55.0733,55.143,4467.1347
2011-07-18 14:00:00,110.73,110.73,110.46,110.52,15741.33163156775,55.1331,55.1331,54.9987,55.0285,15741.3316
2011-07-18 14:05:00,110.47,110.71,110.47,110.71,6062.539885130822,55.0036,55.1231,55.0036,55.1231,6062.5399
2011-07-18 14:10:00,110.69,110.75,110.6,110.66,8615.188257817485,55.1132,55.143,55.0684,55.0982,8615.1883
2011-07-18 14:15:00,110.63,110.7,110.54,110.64,11274.19697936609,55.0833,55.1182,55.0385,55.0883,11274.197
2011-07-18 14:20:00,110.65,110.66,110.5,110.51,16379.493724739414,55.0933,55.0982,55.0186,55.0235,16379.4937
2011-07-18 14:25:00,110.5,110.55,110.45,110.45,11912.359072537756,55.0186,55.0435,54.9937,54.9937,11912.3591
2011-07-18 14:30:00,110.43,110.47,110.21,110.29,18187.619655392467,54.9837,55.0036,54.8742,54.914,18187.6197
2011-07-18 14:35:00,110.29,110.45,110.29,110.41,12444.160816847478,54.914,54.9937,54.914,54.9738,12444.1608
2011-07-18 14:40:00,110.4,110.44,110.34,110.44,8615.188257817485,54.9688,54.9887,54.9389,54.9887,8615.1883
2011-07-18 14:45:00,110.43,110.44,110.33,110.39,9253.350350989149,54.9837,54.9887,54.9339,54.9638,9253.3504
2011-07-18 14:50:00,110.37,110.45,110.34,110.45,10316.953839608592,54.9538,54.9937,54.9389,54.9937,10316.9538
2011-07-18 14:55:00,110.43,110.62,110.36,110.62,6168.900233992767,54.9837,55.0783,54.9489,55.0783,6168.9002
2011-07-18 15:00:00,110.63,110.73,110.6,110.68,13188.683258881088,55.0833,55.1331,55.0684,55.1082,13188.6833
2011-07-18 15:05:00,110.67,110.69,110.47,110.47,13720.485003190808,55.1032,55.1132,55.0036,55.0036,13720.485
2011-07-18 15:10:00,110.48,110.49,110.42,110.42,15209.529887258028,55.0086,55.0136,54.9787,54.9787,15209.5299
2011-07-18 15:15:00,110.42,110.59,110.4,110.53,13507.76430546692,54.9787,55.0634,54.9688,55.0335,13507.7643
2011-07-18 15:20:00,110.52,110.54,110.36,110.46,13933.205700914696,55.0285,55.0385,54.9489,54.9987,13933.2057
2011-07-18 15:25:00,110.46,110.53,110.38,110.53,20314.82663263136,54.9987,55.0335,54.9588,55.0335,20314.8266
2011-07-18 15:30:00,110.53,110.64,110.53,110.58,16273.13337587747,55.0335,55.0883,55.0335,55.0584,16273.1334
2011-07-18 15:35:00,110.59,110.84,110.58,110.84,24675.600935971062,55.0634,55.1879,55.0584,55.1879,24675.6009
2011-07-18 15:40:00,110.84,110.86,110.72,110.79,36694.320357370765,55.1879,55.1978,55.1281,55.163,36694.3204
2011-07-18 15:45:00,110.79,110.79,110.65,110.74,61795.36268878961,55.163,55.163,55.0933,55.1381,61795.3627
2011-07-18 15:50:00,110.74,110.89,110.71,110.87,54775.57966390129,55.1381,55.2128,55.1231,55.2028,54775.5797
2011-07-18 15:55:00,110.86,110.86,110.78,110.82,100510.52967453732,55.1978,55.1978,55.158,55.1779,100510.5297
2011-07-19 09:30:00,111.25,111.75,110.99,111.55,26058.285471176343,55.392,55.641,55.2625,55.5414,26058.2855
2011-07-19 09:35:00,111.63,111.65,111.45,111.48,8296.107211231652,55.5812,55.5912,55.4916,55.5065,8296.1072
2011-07-19 09:40:00,111.55,111.68,111.4,111.4,12550.521165709422,55.5414,55.6061,55.4667,55.4667,12550.5212
2011-07-19 09:45:00,111.4,111.41,111.1,111.33,9253.350350989149,55.4667,55.4717,55.3173,55.4318,9253.3504
2011-07-19 09:50:00,111.36,111.86,111.24,111.86,14890.448840672196,55.4468,55.6957,55.387,55.6957,14890.4488
2011-07-19 09:55:00,111.82,111.87,111.69,111.81,15103.169538396083,55.6758,55.7007,55.6111,55.6708,15103.1695
2011-07-19 10:00:00,111.83,111.99,111.74,111.96,16060.412678153582,55.6808,55.7604,55.636,55.7455,16060.4127
2011-07-19 10:05:00,111.98,112.1,111.88,112.05,16060.412678153582,55.7555,55.8152,55.7057,55.7903,16060.4127
2011-07-19 10:10:00,112.04,112.31,112.04,112.29,14784.088491810253,55.7853,55.9198,55.7853,55.9098,14784.0885
2011-07-19 10:15:00,112.32,112.71,112.29,112.61,32227.185705169108,55.9248,56.1189,55.9098,56.0692,32227.1857
2011-07-19 10:20:00,112.59,112.78,112.56,112.77,22761.11465645607,56.0592,56.1538,56.0443,56.1488,22761.1147
2011-07-19 10:25:00,112.78,112.9,112.54,112.54,29780.89768134439,56.1538,56.2135,56.0343,56.0343,29780.8977
2011-07-19 10:30:00,112.57,112.69,112.49,112.6,45841.31035949797,56.0492,56.109,56.0094,56.0642,45841.3104
2011-07-19 10:35:00,112.62,112.69,112.45,112.5,21910.23186556052,56.0741,56.109,55.9895,56.0144,21910.2319
2011-07-19 10:40:00,112.5,112.53,112.35,112.41,18613.06105084024,56.0144,56.0293,55.9397,55.9696,18613.0611
2011-07-19 10:45:00,112.4,112.5,112.3,112.48,20527.54733035524,55.9646,56.0144,55.9148,56.0044,20527.5473
2011-07-19 10:50:00,112.49,112.7,112.49,112.68,26271.00616890023,56.0094,56.114,56.0094,56.104,26271.0062
2011-07-19 10:55:00,112.66,112.67,112.55,112.57,5849.819187406933,56.094,56.099,56.0393,56.0492,5849.8192
2011-07-19 11:00:00,112.59,112.68,112.59,112.68,11274.19697936609,56.0592,56.104,56.0592,56.104,11274.197
2011-07-19 11:05:00,112.69,112.78,112.67,112.73,15847.691980429694,56.109,56.1538,56.099,56.1289,15847.692
2011-07-19 11:10:00,112.72,112.72,112.47,112.47,25632.844075728564,56.1239,56.1239,55.9994,55.9994,25632.8441
2011-07-19 11:15:00,112.46,112.53,112.3,112.32,37013.4014039566,55.9945,56.0293,55.9148,55.9248,37013.4014
2011-07-19 11:20:00,112.33,112.36,112.31,112.33,8296.107211231652,55.9297,55.9447,55.9198,55.9297,8296.1072
2011-07-19 11:25:00,112.34,112.36,112.21,112.22,16379.493724739414,55.9347,55.9447,55.87,55.875,16379.4937
2011-07-19 11:30:00,112.23,112.34,112.18,112.33,6381.620931716655,55.8799,55.9347,55.8551,55.9297,6381.6209
2011-07-19 11:35:00,112.33,112.34,112.03,112.06,9678.791746436927,55.9297,55.9347,55.7804,55.7953,9678.7917
2011-07-19 11:40:00,112.06,112.2,112.02,112.2,4892.576047649435,55.7953,55.865,55.7754,55.865,4892.576
2011-07-19 11:45:00,112.18,112.26,112.13,112.19,6807.062327164432,55.8551,55.8949,55.8302,55.86,6807.0623
2011-07-19 11:50:00,112.2,112.31,112.2,112.28,3509.89151244416,55.865,55.9198,55.865,55.9048,3509.8915
2011-07-19 11:55:00,112.32,112.32,112.11,112.18,7019.78302488832,55.9248,55.9248,55.8202,55.8551,7019.783
2011-07-19 12:00:00,112.13,112.25,112.13,112.14,6062.539885130822,55.8302,55.8899,55.8302,55.8351,6062.5399
2011-07-19 12:05:00,112.14,112.14,111.93,111.96,7551.584769198042,55.8351,55.8351,55.7306,55.7455,7551.5848
2011-07-19 12:10:00,111.92,111.95,111.81,111.86,29036.37523931078,55.7256,55.7405,55.6708,55.6957,29036.3752
2011-07-19 12:15:00,111.86,111.93,111.76,111.84,25739.20442459051,55.6957,55.7306,55.6459,55.6858,25739.2044
2011-07-19 12:20:00,111.86,111.91,111.86,111.89,11061.476281642204,55.6957,55.7206,55.6957,55.7107,11061.4763
2011-07-19 12:25:00,111.88,111.91,111.86,111.88,15422.250584981915,55.7057,55.7206,55.6957,55.7057,15422.2506
2011-07-19 12:30:00,111.89,112.02,111.87,112.02,9678.791746436927,55.7107,55.7754,55.7007,55.7754,9678.7917
2011-07-19 12:35:00,112.02,112.08,112.0,112.06,7551.584769198042,55.7754,55.8053,55.7654,55.7953,7551.5848
2011-07-19 12:40:00,112.01,112.01,111.85,111.94,12125.079770261644,55.7704,55.7704,55.6907,55.7356,12125.0798
2011-07-19 12:45:00,111.92,111.97,111.88,111.95,4573.495001063603,55.7256,55.7505,55.7057,55.7405,4573.495
2011-07-19 12:50:00,111.95,112.03,111.95,112.03,6275.260582854711,55.7405,55.7804,55.7405,55.7804,6275.2606
2011-07-19 12:55:00,112.01,112.08,112.01,112.06,4679.855349925547,55.7704,55.8053,55.7704,55.7953,4679.8553
2011-07-19 13:00:00,112.09,112.09,111.89,111.91,7870.665815783875,55.8102,55.8102,55.7107,55.7206,7870.6658
2011-07-19 13:05:00,111.91,112.0,111.9,111.9,4573.495001063603,55.7206,55.7654,55.7156,55.7156,4573.495
2011-07-19 13:10:00,111.9,111.98,111.84,111.86,12763.24186343331,55.7156,55.7555,55.6858,55.6957,12763.2419
2011-07-19 13:15:00,111.9,111.98,111.9,111.97,7445.224420336098,55.7156,55.7555,55.7156,55.7505,7445.2244
2011-07-19 13:20:00,111.98,111.99,111.91,111.93,7019.78302488832,55.7555,55.7604,55.7206,55.7306,7019.783
2011-07-19 13:25:00,111.94,112.09,111.94,112.08,6062.539885130822,55.7356,55.8102,55.7356,55.8053,6062.5399
2011-07-19 13:30:00,112.09,112.27,112.09,112.18,25101.042331418845,55.8102,55.8999,55.8102,55.8551,25101.0423
2011-07-19 13:35:00,112.18,112.43,112.13,112.43,15315.890236119973,55.8551,55.9795,55.8302,55.9795,15315.8902
2011-07-19 13:40:00,112.42,112.69,112.42,112.68,19783.02488832163,55.9745,56.109,55.9745,56.104,19783.0249
2011-07-19 13:45:00,112.66,112.68,112.41,112.42,6487.9812805786,56.094,56.104,55.9696,55.9745,6487.9813
2011-07-19 13:50:00,112.45,112.47,112.37,112.44,6700.701978302488,55.9895,55.9994,55.9497,55.9845,6700.702
2011-07-19 13:55:00,112.41,112.59,112.4,112.59,5105.296745373324,55.9696,56.0592,55.9646,56.0592,5105.2967
2011-07-19 14:00:00,112.59,112.59,112.46,112.48,10955.115932780258,56.0592,56.0592,55.9945,56.0044,10955.1159
2011-07-19 14:05:00,112.5,112.5,112.42,112.49,8189.746862369707,56.0144,56.0144,55.9745,56.0094,8189.7469
2011-07-19 14:10:00,112.5,112.6,112.46,112.51,27121.888959795782,56.0144,56.0642,55.9945,56.0194,27121.889
2011-07-19 14:15:00,112.51,112.6,112.43,112.43,12763.24186343331,56.0194,56.0642,55.9795,55.9795,12763.2419
2011-07-19 14:20:00,112.45,112.49,112.38,112.41,11486.91767708998,55.9895,56.0094,55.9546,55.9696,11486.9177
2011-07-19 14:25:00,112.41,112.62,112.41,112.62,14996.80918953414,55.9696,56.0741,55.9696,56.0741,14996.8092
2011-07-19 14:30:00,112.63,112.65,112.54,112.58,14252.28674750053,56.0791,56.0891,56.0343,56.0542,14252.2867
2011-07-19 14:35:00,112.55,112.63,112.49,112.63,18187.619655392467,56.0393,56.0791,56.0094,56.0791,18187.6197
2011-07-19 14:40:00,112.65,112.75,112.62,112.68,25526.48372686662,56.0891,56.1389,56.0741,56.104,25526.4837
2011-07-19 14:45:00,112.67,112.84,112.66,112.84,26058.285471176343,56.099,56.1837,56.094,56.1837,26058.2855
2011-07-19 14:50:00,112.82,112.86,112.76,112.83,32227.185705169108,56.1737,56.1936,56.1438,56.1787,32227.1857
2011-07-19 14:55:00,112.82,112.87,112.8,112.85,18400.34035311636,56.1737,56.1986,56.1638,56.1886,18400.3404
2011-07-19 15:00:00,112.86,112.92,112.76,112.88,28291.85279727717,56.1936,56.2235,56.1438,56.2036,28291.8528
2011-07-19 15:05:00,112.91,112.96,112.83,112.84,21591.15081897468,56.2185,56.2434,56.1787,56.1837,21591.1508
2011-07-19 15:10:00,112.83,112.97,112.8,112.93,24250.159540523287,56.1787,56.2484,56.1638,56.2285,24250.1595
2011-07-19 15:15:00,112.94,113.01,112.87,112.89,17762.17825994469,56.2335,56.2683,56.1986,56.2086,17762.1783
2011-07-19 15:20:00,112.89,112.97,112.83,112.94,27334.60965751967,56.2086,56.2484,56.1787,56.2335,27334.6097
2011-07-19 15:25:00,112.91,112.92,112.79,112.86,18719.421399702187,56.2185,56.2235,56.1588,56.1936,18719.4214
2011-07-19 15:30:00,112.82,112.82,112.72,112.75,16804.93512018719,56.1737,56.1737,56.1239,56.1389,16804.9351
2011-07-19 15:35:00,112.75,112.84,112.72,112.82,24675.600935971062,56.1389,56.1837,56.1239,56.1737,24675.6009
2011-07-19 15:40:00,112.84,112.96,112.81,112.96,51797.48989576685,56.1837,56.2434,56.1687,56.2434,51797.4899
2011-07-19 15:45:00,112.96,113.21,112.96,113.15,78387.57711125292,56.2434,56.3679,56.2434,56.338,78387.5771
2011-07-19 15:50:00,113.16,113.2,112.99,113.0,85407.36013614123,56.343,56.3629,56.2584,56.2633,85407.3601
2011-07-19 15:55:00,113.01,113.11,112.98,113.02,125930.653052542,56.2683,56.3181,56.2534,56.2733,125930.6531
2011-07-20 09:30:00,113.75,113.75,112.65,112.77,39034.24803233354,56.6368,56.6368,56.0891,56.1488,39034.248
2011-07-20 09:35:00,112.76,112.96,112.63,112.82,18081.259306530523,56.1438,56.2434,56.0791,56.1737,18081.2593
2011-07-20 09:40:00,112.9,112.97,112.65,112.91,17443.09721335886,56.2135,56.2484,56.0891,56.2185,17443.0972
2011-07-20 09:45:00,112.93,113.59,112.93,113.59,42863.22059136353,56.2285,56.5571,56.2285,56.5571,42863.2206
2011-07-20 09:50:00,113.46,113.56,112.86,112.92,21697.511167836627,56.4924,56.5422,56.1936,56.2235,21697.5112
2011-07-20 09:55:00,112.92,113.14,112.92,113.12,10529.67453733248,56.2235,56.333,56.2235,56.3231,10529.6745
2011-07-20 10:00:00,113.1,113.33,112.91,113.12,30525.420123378,56.3131,56.4276,56.2185,56.3231,30525.4201
2011-07-20 10:05:00,113.12,113.29,113.12,113.24,23718.357796213568,56.3231,56.4077,56.3231,56.3828,23718.3578
2011-07-20 10:10:00,113.24,113.31,113.15,113.21,39140.60838119548,56.3828,56.4177,56.338,56.3679,39140.6084
2011-07-20 10:15:00,113.21,113.25,112.89,113.07,19783.02488832163,56.3679,56.3878,56.2086,56.2982,19783.0249
2011-07-20 10:20:00,113.08,113.17,112.95,113.05,20421.18698149329,56.3032,56.348,56.2384,56.2882,20421.187
2011-07-20 10:25:00,113.05,113.27,113.01,113.25,14145.926398638583,56.2882,56.3978,56.2683,56.3878,14145.9264
2011-07-20 10:30:00,113.21,113.3,113.05,113.15,20102.105934907464,56.3679,56.4127,56.2882,56.338,20102.1059
2011-07-20 10:35:00,113.14,113.18,112.99,113.16,24356.519889385232,56.333,56.353,56.2584,56.343,24356.5199
2011-07-20 10:40:00,113.14,113.24,113.12,113.24,4254.41395447777,56.333,56.3828,56.3231,56.3828,4254.414
2011-07-20 10:45:00,113.24,113.24,112.95,112.95,7764.30546692193,56.3828,56.3828,56.2384,56.2384,7764.3055
2011-07-20 10:50:00,112.95,112.97,112.7,112.77,18400.34035311636,56.2384,56.2484,56.114,56.1488,18400.3404
2011-07-20 10:55:00,112.78,112.79,112.64,112.74,11699.638374813869,56.1538,56.1588,56.0841,56.1339,11699.6384
2011-07-20 11:00:00,112.72,112.89,112.7,112.81,14784.088491810253,56.1239,56.2086,56.114,56.1687,14784.0885
2011-07-20 11:05:00,112.81,112.93,112.78,112.9,10104.233141884704,56.1687,56.2285,56.1538,56.2135,10104.2331
2011-07-20 11:10:00,112.9,112.96,112.89,112.92,6913.422676026376,56.2135,56.2434,56.2086,56.2235,6913.4227
2011-07-20 11:15:00,112.95,113.19,112.93,113.19,6913.422676026376,56.2384,56.3579,56.2285,56.3579,6913.4227
2011-07-20 11:20:00,113.16,113.24,113.09,113.17,11380.557328228037,56.343,56.3828,56.3081,56.348,11380.5573
2011-07-20 11:25:00,113.23,113.23,113.07,113.11,11274.19697936609,56.3779,56.3779,56.2982,56.3181,11274.197
2011-07-20 11:30:00,113.08,113.16,113.04,113.14,6062.539885130822,56.3032,56.343,56.2832,56.333,6062.5399
2011-07-20 11:35:00,113.18,113.18,113.09,113.15,4786.215698787491,56.353,56.353,56.3081,56.338,4786.2157
2011-07-20 11:40:00,113.14,113.28,113.13,113.28,8615.188257817485,56.333,56.4027,56.3281,56.4027,8615.1883
2011-07-20 11:45:00,113.27,113.27,113.13,113.13,7764.30546692193,56.3978,56.3978,56.3281,56.3281,7764.3055
2011-07-20 11:50:00,113.12,113.23,113.07,113.21,5849.819187406933,56.3231,56.3779,56.2982,56.3679,5849.8192
2011-07-20 11:55:00,113.22,113.24,113.04,113.04,15634.971282705805,56.3729,56.3828,56.2832,56.2832,15634.9713
2011-07-20 12:00:00,113.05,113.19,113.03,113.12,12231.440119123588,56.2882,56.3579,56.2783,56.3231,12231.4401
2011-07-20 12:05:00,113.1,113.15,113.08,113.15,5849.819187406933,56.3131,56.338,56.3032,56.338,5849.8192
2011-07-20 12:10:00,113.14,113.27,113.06,113.24,6168.900233992767,56.333,56.3978,56.2932,56.3828,6168.9002
2011-07-20 12:15:00,113.24,113.26,113.1,113.1,8934.269304403317,56.3828,56.3928,56.3131,56.3131,8934.2693
2011-07-20 12:20:00,113.11,113.12,113.03,113.1,13401.403956604976,56.3181,56.3231,56.2783,56.3131,13401.404
2011-07-20 12:25:00,113.12,113.14,113.03,113.04,11274.19697936609,56.3231,56.333,56.2783,56.2832,11274.197
2011-07-20 12:30:00,113.04,113.06,113.0,113.06,10529.67453733248,56.2832,56.2932,56.2633,56.2932,10529.6745
2011-07-20 12:35:00,113.04,113.04,112.91,112.91,19038.50244628802,56.2832,56.2832,56.2185,56.2185,19038.5024
2011-07-20 12:40:00,112.92,112.98,112.9,112.95,9891.512444160817,56.2235,56.2534,56.2135,56.2384,9891.5124
2011-07-20 12:45:00,112.96,112.99,112.89,112.95,16698.574771325246,56.2434,56.2584,56.2086,56.2384,16698.5748
2011-07-20 12:50:00,112.97,113.07,112.96,113.05,12337.800467985531,56.2484,56.2982,56.2434,56.2882,12337.8005
2011-07-20 12:55:00,113.06,113.06,112.97,113.01,9040.62965326526,56.2932,56.2932,56.2484,56.2683,9040.6297
2011-07-20 13:00:00,113.03,113.1,112.96,113.1,5956.179536268878,56.2783,56.3131,56.2434,56.3131,5956.1795
2011-07-20 13:05:00,113.12,113.22,113.12,113.21,9466.071048713038,56.3231,56.3729,56.3231,56.3679,9466.071
2011-07-20 13:10:00,113.21,113.22,113.12,113.17,5956.179536268878,56.3679,56.3729,56.3231,56.348,5956.1795
2011-07-20 13:15:00,113.13,113.17,113.11,113.12,5318.017443097213,56.3281,56.348,56.3181,56.3231,5318.0174
2011-07-20 13:20:00,113.12,113.23,113.12,113.22,3722.612210168049,56.3231,56.3779,56.3231,56.3729,3722.6122
2011-07-20 13:25:00,113.19,113.24,113.19,113.21,4679.855349925547,56.3579,56.3828,56.3579,56.3679,4679.8553
2011-07-20 13:30:00,113.21,113.22,113.1,113.11,12018.7194213997,56.3679,56.3729,56.3131,56.3181,12018.7194
2011-07-20 13:35:00,113.09,113.24,113.05,113.17,12337.800467985531,56.3081,56.3828,56.2882,56.348,12337.8005
2011-07-20 13:40:00,113.17,113.17,113.06,113.14,9785.15209529887,56.348,56.348,56.2932,56.333,9785.1521
2011-07-20 13:45:00,113.13,113.21,113.07,113.21,7338.864071474153,56.3281,56.3679,56.2982,56.3679,7338.8641
2011-07-20 13:50:00,113.21,113.26,113.19,113.23,5530.738140821101,56.3679,56.3928,56.3579,56.3779,5530.7381
2011-07-20 13:55:00,113.22,113.28,113.19,113.28,6062.539885130822,56.3729,56.4027,56.3579,56.4027,6062.5399
2011-07-20 14:00:00,113.28,113.39,113.28,113.36,9146.990002127206,56.4027,56.4575,56.4027,56.4426,9146.99
2011-07-20 14:05:00,113.37,113.37,113.24,113.25,5743.45883854499,56.4476,56.4476,56.3828,56.3878,5743.4588
2011-07-20 14:10:00,113.25,113.34,113.24,113.34,5849.819187406933,56.3878,56.4326,56.3828,56.4326,5849.8192
2011-07-20 14:15:00,113.34,113.39,113.29,113.33,6594.341629440543,56.4326,56.4575,56.4077,56.4276,6594.3416
2011-07-20 14:20:00,113.35,113.39,113.33,113.36,6381.620931716655,56.4376,56.4575,56.4276,56.4426,6381.6209
2011-07-20 14:25:00,113.37,113.41,113.31,113.38,9891.512444160817,56.4476,56.4675,56.4177,56.4525,9891.5124
2011-07-20 14:30:00,113.38,113.43,113.32,113.4,8721.54860667943,56.4525,56.4774,56.4227,56.4625,8721.5486
2011-07-20 14:35:00,113.38,113.45,113.3,113.34,9040.62965326526,56.4525,56.4874,56.4127,56.4326,9040.6297
2011-07-20 14:40:00,113.39,113.44,113.28,113.34,8083.386513507763,56.4575,56.4824,56.4027,56.4326,8083.3865
2011-07-20 14:45:00,113.33,113.33,113.12,113.15,12550.521165709422,56.4276,56.4276,56.3231,56.338,12550.5212
2011-07-20 14:50:00,113.15,113.15,113.07,113.12,13614.124654328863,56.338,56.338,56.2982,56.3231,13614.1247
2011-07-20 14:55:00,113.1,113.18,113.1,113.15,13720.485003190808,56.3131,56.353,56.3131,56.338,13720.485
2011-07-20 15:00:00,113.17,113.18,113.06,113.09,17655.817911082744,56.348,56.353,56.2932,56.3081,17655.8179
2011-07-20 15:05:00,113.13,113.32,113.12,113.32,12763.24186343331,56.3281,56.4227,56.3231,56.4227,12763.2419
2011-07-20 15:10:00,113.3,113.32,113.15,113.21,13082.322910019142,56.4127,56.4227,56.338,56.3679,13082.3229
2011-07-20 15:15:00,113.23,113.32,113.23,113.3,10636.034886194426,56.3779,56.4227,56.3779,56.4127,10636.0349
2011-07-20 15:20:00,113.31,113.32,113.1,113.11,27547.33035524356,56.4177,56.4227,56.3131,56.3181,27547.3304
2011-07-20 15:25:00,113.12,113.14,113.01,113.06,23824.718145075512,56.3231,56.333,56.2683,56.2932,23824.7181
2011-07-20 15:30:00,113.04,113.19,113.03,113.15,17124.016166773024,56.2832,56.3579,56.2783,56.338,17124.0162
2011-07-20 15:35:00,113.16,113.34,113.13,113.3,25207.402680280786,56.343,56.4326,56.3281,56.4127,25207.4027
2011-07-20 15:40:00,113.31,113.37,113.26,113.27,27547.33035524356,56.4177,56.4476,56.3928,56.3978,27547.3304
2011-07-20 15:45:00,113.26,113.26,113.12,113.16,46904.913848117416,56.3928,56.3928,56.3231,56.343,46904.9138
2011-07-20 15:50:00,113.17,113.37,113.17,113.35,47330.3552435652,56.348,56.4476,56.348,56.4376,47330.3552
2011-07-20 15:55:00,113.35,113.43,113.22,113.32,117953.62688789616,56.4376,56.4774,56.3729,56.4227,117953.6269
2011-07-21 09:30:00,114.03,114.03,113.6,113.9,49138.48117421824,56.7762,56.7762,56.5621,56.7114,49138.4812
2011-07-21 09:35:00,113.89,114.36,113.87,114.23,15847.691980429694,56.7065,56.9405,56.6965,56.8758,15847.692
2011-07-21 09:40:00,114.18,114.4,114.17,114.26,18613.06105084024,56.8509,56.9604,56.8459,56.8907,18613.0611
2011-07-21 09:45:00,114.28,114.65,114.26,114.36,30950.86151882577,56.9007,57.0849,56.8907,56.9405,30950.8615
2011-07-21 09:50:00,114.36,114.54,114.31,114.37,22335.67326100829,56.9405,57.0301,56.9156,56.9455,22335.6733
2011-07-21 09:55:00,114.38,114.59,114.25,114.47,16698.574771325246,56.9504,57.055,56.8857,56.9953,16698.5748
2011-07-21 10:00:00,114.51,114.62,114.37,114.52,39885.13082322909,57.0152,57.0699,56.9455,57.0202,39885.1308
2011-07-21 10:05:00,114.5,114.58,114.38,114.39,37757.92384599021,57.0102,57.05,56.9504,56.9554,37757.9238
2011-07-21 10:10:00,114.39,114.54,114.33,114.49,22335.67326100829,56.9554,57.0301,56.9255,57.0052,22335.6733
2011-07-21 10:15:00,114.51,114.54,114.24,114.44,21378.4301212508,57.0152,57.0301,56.8807,56.9803,21378.4301
2011-07-21 10:20:00,114.44,114.52,114.34,114.42,16485.85407360136,56.9803,57.0202,56.9305,56.9704,16485.8541
2011-07-21 10:25:00,114.43,114.47,114.33,114.35,36162.518613061045,56.9753,56.9953,56.9255,56.9355,36162.5186
2011-07-21 10:30:00,114.35,114.38,114.18,114.21,24888.321633694955,56.9355,56.9504,56.8509,56.8658,24888.3216
2011-07-21 10:35:00,114.16,114.27,114.1,114.2,22442.03360987024,56.8409,56.8957,56.811,56.8608,22442.0336
2011-07-21 10:40:00,114.22,114.39,114.2,114.25,21803.87151669857,56.8708,56.9554,56.8608,56.8857,21803.8715
2011-07-21 10:45:00,114.26,114.34,114.22,114.33,12018.7194213997,56.8907,56.9305,56.8708,56.9255,12018.7194
2011-07-21 10:50:00,114.29,114.48,114.29,114.38,15634.971282705805,56.9056,57.0002,56.9056,56.9504,15634.9713
2011-07-21 10:55:00,114.36,114.38,114.22,114.24,6381.620931716655,56.9405,56.9504,56.8708,56.8807,6381.6209
2011-07-21 11:00:00,114.23,114.31,114.22,114.23,11699.638374813869,56.8758,56.9156,56.8708,56.8758,11699.6384
2011-07-21 11:05:00,114.22,114.22,114.11,114.16,6381.620931716655,56.8708,56.8708,56.816,56.8409,6381.6209
2011-07-21 11:10:00,114.17,114.34,114.17,114.33,7338.864071474153,56.8459,56.9305,56.8459,56.9255,7338.8641
2011-07-21 11:15:00,114.35,114.37,114.26,114.3,7870.665815783875,56.9355,56.9455,56.8907,56.9106,7870.6658
2011-07-21 11:20:00,114.32,114.32,113.96,113.96,13188.683258881088,56.9206,56.9206,56.7413,56.7413,13188.6833
2011-07-21 11:25:00,113.98,114.15,113.98,114.08,17974.898957668578,56.7513,56.8359,56.7513,56.8011,17974.899
2011-07-21 11:30:00,114.1,114.14,114.02,114.07,19889.38523718357,56.811,56.8309,56.7712,56.7961,19889.3852
2011-07-21 11:35:00,114.08,114.15,114.05,114.06,10955.115932780258,56.8011,56.8359,56.7861,56.7911,10955.1159
2011-07-21 11:40:00,114.05,114.05,113.75,113.77,17868.538608806633,56.7861,56.7861,56.6368,56.6467,17868.5386
2011-07-21 11:45:00,113.78,113.88,113.76,113.8,18187.619655392467,56.6517,56.7015,56.6417,56.6617,18187.6197
2011-07-21 11:50:00,113.79,113.9,113.72,113.87,20421.18698149329,56.6567,56.7114,56.6218,56.6965,20421.187
2011-07-21 11:55:00,113.84,113.95,113.82,113.92,19570.30419059774,56.6816,56.7363,56.6716,56.7214,19570.3042
2011-07-21 12:00:00,113.88,114.07,113.88,113.96,7657.945118059986,56.7015,56.7961,56.7015,56.7413,7657.9451
2011-07-21 12:05:00,113.98,114.01,113.93,113.99,5743.45883854499,56.7513,56.7662,56.7264,56.7563,5743.4588
2011-07-21 12:10:00,113.99,114.07,113.96,114.06,8934.269304403317,56.7563,56.7961,56.7413,56.7911,8934.2693
2011-07-21 12:15:00,114.09,114.09,114.03,114.08,11061.476281642204,56.8061,56.8061,56.7762,56.8011,11061.4763
2011-07-21 12:20:00,114.07,114.14,114.06,114.11,10636.034886194426,56.7961,56.8309,56.7911,56.816,10636.0349
2011-07-21 12:25:00,114.12,114.16,114.05,114.16,5211.657094235268,56.821,56.8409,56.7861,56.8409,5211.6571
2011-07-21 12:30:00,114.15,114.25,114.14,114.21,5956.179536268878,56.8359,56.8857,56.8309,56.8658,5956.1795
2011-07-21 12:35:00,114.22,114.37,114.19,114.26,27015.52861093384,56.8708,56.9455,56.8558,56.8907,27015.5286
2011-07-21 12:40:00,114.29,114.45,114.28,114.45,58072.75047862156,56.9056,56.9853,56.9007,56.9853,58072.7505
2011-07-21 12:45:00,114.49,114.62,114.34,114.44,19251.22314401191,57.0052,57.0699,56.9305,56.9803,19251.2231
2011-07-21 12:50:00,114.47,114.48,113.99,114.08,31163.582216549665,56.9953,57.0002,56.7563,56.8011,31163.5822
2011-07-21 12:55:00,114.1,114.32,114.07,114.32,8508.82790895554,56.811,56.9206,56.7961,56.9206,8508.8279
2011-07-21 13:00:00,114.31,114.4,114.27,114.39,7977.026164645818,56.9156,56.9604,56.8957,56.9554,7977.0262
2011-07-21 13:05:00,114.37,114.37,114.19,114.24,8296.107211231652,56.9455,56.9455,56.8558,56.8807,8296.1072
2011-07-21 13:10:00,114.24,114.24,114.12,114.15,8615.188257817485,56.8807,56.8807,56.821,56.8359,8615.1883
2011-07-21 13:15:00,114.17,114.28,114.14,114.25,8508.82790895554,56.8459,56.9007,56.8309,56.8857,8508.8279
2011-07-21 13:20:00,114.22,114.32,114.11,114.2,9785.15209529887,56.8708,56.9206,56.816,56.8608,9785.1521
2011-07-21 13:25:00,114.22,114.41,114.22,114.38,7019.78302488832,56.8708,56.9654,56.8708,56.9504,7019.783
2011-07-21 13:30:00,114.38,114.4,114.28,114.32,6381.620931716655,56.9504,56.9604,56.9007,56.9206,6381.6209
2011-07-21 13:35:00,114.28,114.31,114.22,114.29,7657.945118059986,56.9007,56.9156,56.8708,56.9056,7657.9451
2011-07-21 13:40:00,114.29,114.29,114.07,114.07,8402.467560093595,56.9056,56.9056,56.7961,56.7961,8402.4676
2011-07-21 13:45:00,114.05,114.1,114.02,114.04,5849.819187406933,56.7861,56.811,56.7712,56.7812,5849.8192
2011-07-21 13:50:00,114.0,114.04,113.97,114.04,5318.017443097213,56.7612,56.7812,56.7463,56.7812,5318.0174
2011-07-21 13:55:00,114.03,114.09,113.99,114.07,6381.620931716655,56.7762,56.8061,56.7563,56.7961,6381.6209
2011-07-21 14:00:00,114.07,114.12,114.05,114.06,7019.78302488832,56.7961,56.821,56.7861,56.7911,7019.783
2011-07-21 14:05:00,114.05,114.05,113.92,114.0,6381.620931716655,56.7861,56.7861,56.7214,56.7612,6381.6209
2011-07-21 14:10:00,113.99,114.02,113.9,113.91,5318.017443097213,56.7563,56.7712,56.7114,56.7164,5318.0174
2011-07-21 14:15:00,113.93,113.95,113.86,113.86,8508.82790895554,56.7264,56.7363,56.6915,56.6915,8508.8279
2011-07-21 14:20:00,113.87,113.91,113.84,113.91,6168.900233992767,56.6965,56.7164,56.6816,56.7164,6168.9002
2011-07-21 14:25:00,113.9,113.94,113.81,113.91,8083.386513507763,56.7114,56.7314,56.6666,56.7164,8083.3865
2011-07-21 14:30:00,113.89,113.9,113.81,113.81,11805.998723675812,56.7065,56.7114,56.6666,56.6666,11805.9987
2011-07-21 14:35:00,113.81,113.83,113.73,113.75,19783.02488832163,56.6666,56.6766,56.6268,56.6368,19783.0249
2011-07-21 14:40:00,113.74,113.76,113.65,113.68,18932.14209742608,56.6318,56.6417,56.587,56.6019,18932.1421
2011-07-21 14:45:00,113.68,113.72,113.6,113.64,15741.33163156775,56.6019,56.6218,56.5621,56.582,15741.3316
2011-07-21 14:50:00,113.62,113.68,113.58,113.67,10955.115932780258,56.572,56.6019,56.5521,56.5969,10955.1159
2011-07-21 14:55:00,113.68,113.74,113.6,113.71,17549.4575622208,56.6019,56.6318,56.5621,56.6168,17549.4576
2011-07-21 15:00:00,113.66,113.73,113.56,113.59,14890.448840672196,56.592,56.6268,56.5422,56.5571,14890.4488
2011-07-21 15:05:00,113.59,113.6,113.41,113.42,24462.880238247177,56.5571,56.5621,56.4675,56.4725,24462.8802
2011-07-21 15:10:00,113.45,113.51,113.41,113.51,8083.386513507763,56.4874,56.5173,56.4675,56.5173,8083.3865
2011-07-21 15:15:00,113.51,113.85,113.5,113.81,23292.91640076579,56.5173,56.6866,56.5123,56.6666,23292.9164
2011-07-21 15:20:00,113.8,113.86,113.72,113.8,16804.93512018719,56.6617,56.6915,56.6218,56.6617,16804.9351
2011-07-21 15:25:00,113.82,113.9,113.8,113.83,14358.647096362474,56.6716,56.7114,56.6617,56.6766,14358.6471
2011-07-21 15:30:00,113.77,113.8,113.64,113.64,21378.4301212508,56.6467,56.6617,56.582,56.582,21378.4301
2011-07-21 15:35:00,113.64,113.71,113.45,113.6,20208.46628376941,56.582,56.6168,56.4874,56.5621,20208.4663
2011-07-21 15:40:00,113.59,113.71,113.57,113.62,18293.98000425441,56.5571,56.6168,56.5471,56.572,18293.98
2011-07-21 15:45:00,113.63,113.86,113.63,113.86,24994.6819825569,56.577,56.6915,56.577,56.6915,24994.682
2011-07-21 15:50:00,113.83,113.91,113.73,113.81,37970.644543714094,56.6766,56.7164,56.6268,56.6666,37970.6445
2011-07-21 15:55:00,113.81,114.03,113.78,113.98,124654.32886619866,56.6666,56.7762,56.6517,56.7513,124654.3289
2011-07-22 09:30:00,114.14,114.14,113.44,113.59,28185.492448415225,56.8309,56.8309,56.4824,56.5571,28185.4924
2011-07-22 09:35:00,113.59,113.66,113.44,113.46,31801.74430972133,56.5571,56.592,56.4824,56.4924,31801.7443
2011-07-22 09:40:00,113.44,113.89,113.44,113.85,35205.27547330355,56.4824,56.7065,56.4824,56.6866,35205.2755
2011-07-22 09:45:00,113.85,113.95,113.67,113.95,12444.160816847478,56.6866,56.7363,56.5969,56.7363,12444.1608
2011-07-22 09:50:00,113.95,114.13,113.94,114.05,10210.593490746647,56.7363,56.826,56.7314,56.7861,10210.5935
2011-07-22 09:55:00,114.05,114.14,114.05,114.11,25526.48372686662,56.7861,56.8309,56.7861,56.816,25526.4837
2011-07-22 10:00:00,114.12,114.29,114.1,114.22,14145.926398638583,56.821,56.9056,56.811,56.8708,14145.9264
2011-07-22 10:05:00,114.23,114.33,114.07,114.14,20421.18698149329,56.8758,56.9255,56.7961,56.8309,20421.187
2011-07-22 10:10:00,114.17,114.29,114.13,114.24,5424.377791959157,56.8459,56.9056,56.826,56.8807,5424.3778
2011-07-22 10:15:00,114.23,114.33,114.23,114.33,18825.78174856413,56.8758,56.9255,56.8758,56.9255,18825.7817
2011-07-22 10:20:00,114.29,114.34,114.21,114.28,27334.60965751967,56.9056,56.9305,56.8658,56.9007,27334.6097
2011-07-22 10:25:00,114.26,114.38,114.26,114.34,19463.9438417358,56.8907,56.9504,56.8907,56.9305,19463.9438
2011-07-22 10:30:00,114.34,114.35,114.25,114.33,4998.93639651138,56.9305,56.9355,56.8857,56.9255,4998.9364
2011-07-22 10:35:00,114.33,114.38,114.27,114.3,5956.179536268878,56.9255,56.9504,56.8957,56.9106,5956.1795
2011-07-22 10:40:00,114.31,114.36,114.22,114.26,23292.91640076579,56.9156,56.9405,56.8708,56.8907,23292.9164
2011-07-22 10:45:00,114.25,114.29,114.17,114.18,11912.359072537756,56.8857,56.9056,56.8459,56.8509,11912.3591
2011-07-22 10:50:00,114.16,114.17,113.98,114.07,11805.998723675812,56.8409,56.8459,56.7513,56.7961,11805.9987
2011-07-22 10:55:00,114.09,114.25,113.98,114.25,7445.224420336098,56.8061,56.8857,56.7513,56.8857,7445.2244
2011-07-22 11:00:00,114.26,114.34,114.22,114.32,11061.476281642204,56.8907,56.9305,56.8708,56.9206,11061.4763
2011-07-22 11:05:00,114.32,114.32,114.24,114.24,2446.2880238247176,56.9206,56.9206,56.8807,56.8807,2446.288
2011-07-22 11:10:00,114.27,114.36,114.26,114.29,13933.205700914696,56.8957,56.9405,56.8907,56.9056,13933.2057
2011-07-22 11:15:00,114.3,114.35,114.27,114.32,10742.395235056369,56.9106,56.9355,56.8957,56.9206,10742.3952
2011-07-22 11:20:00,114.32,114.34,114.23,114.34,8508.82790895554,56.9206,56.9305,56.8758,56.9305,8508.8279
2011-07-22 11:25:00,114.34,114.36,114.3,114.35,5637.098489683045,56.9305,56.9405,56.9106,56.9355,5637.0985
2011-07-22 11:30:00,114.35,114.46,114.31,114.42,10104.233141884704,56.9355,56.9903,56.9156,56.9704,10104.2331
2011-07-22 11:35:00,114.42,114.57,114.4,114.57,8615.188257817485,56.9704,57.045,56.9604,57.045,8615.1883
2011-07-22 11:40:00,114.54,114.67,114.5,114.64,11593.278025951924,57.0301,57.0948,57.0102,57.0799,11593.278
2011-07-22 11:45:00,114.64,114.69,114.59,114.61,5849.819187406933,57.0799,57.1048,57.055,57.065,5849.8192
2011-07-22 11:50:00,114.61,114.62,114.56,114.6,4041.6932567538815,57.065,57.0699,57.0401,57.06,4041.6933
2011-07-22 11:55:00,114.59,114.64,114.59,114.61,4786.215698787491,57.055,57.0799,57.055,57.065,4786.2157
2011-07-22 12:00:00,114.59,114.59,114.5,114.56,3935.332907891937,57.055,57.055,57.0102,57.0401,3935.3329
2011-07-22 12:05:00,114.55,114.69,114.52,114.6,13720.485003190808,57.0351,57.1048,57.0202,57.06,13720.485
2011-07-22 12:10:00,114.62,114.75,114.62,114.71,16911.295469049135,57.0699,57.1347,57.0699,57.1148,16911.2955
2011-07-22 12:15:00,114.74,114.77,114.65,114.65,11380.557328228037,57.1297,57.1446,57.0849,57.0849,11380.5573
2011-07-22 12:20:00,114.64,114.69,114.59,114.59,29036.37523931078,57.0799,57.1048,57.055,57.055,29036.3752
2011-07-22 12:25:00,114.64,114.66,114.57,114.64,12656.881514571363,57.0799,57.0899,57.045,57.0799,12656.8815
2011-07-22 12:30:00,114.66,114.73,114.65,114.72,6594.341629440543,57.0899,57.1247,57.0849,57.1197,6594.3416
2011-07-22 12:35:00,114.7,114.72,114.55,114.57,4573.495001063603,57.1098,57.1197,57.0351,57.045,4573.495
2011-07-22 12:40:00,114.57,114.6,114.53,114.53,3403.531163582216,57.045,57.06,57.0251,57.0251,3403.5312
2011-07-22 12:45:00,114.54,114.58,114.46,114.46,5530.738140821101,57.0301,57.05,56.9903,56.9903,5530.7381
2011-07-22 12:50:00,114.51,114.69,114.51,114.65,9572.431397574985,57.0152,57.1048,57.0152,57.0849,9572.4314
2011-07-22 12:55:00,114.66,114.68,114.59,114.66,7126.143373750265,57.0899,57.0998,57.055,57.0899,7126.1434
2011-07-22 13:00:00,114.66,114.66,114.48,114.52,13188.683258881088,57.0899,57.0899,57.0002,57.0202,13188.6833
2011-07-22 13:05:00,114.49,114.54,114.46,114.52,3722.612210168049,57.0052,57.0301,56.9903,57.0202,3722.6122
2011-07-22 13:10:00,114.53,114.54,114.45,114.49,3190.8104658583275,57.0251,57.0301,56.9853,57.0052,3190.8105
2011-07-22 13:15:00,114.51,114.54,114.45,114.49,3190.8104658583275,57.0152,57.0301,56.9853,57.0052,3190.8105
2011-07-22 13:20:00,114.52,114.52,114.38,114.4,5743.45883854499,57.0202,57.0202,56.9504,56.9604,5743.4588
2011-07-22 13:25:00,114.41,114.41,114.33,114.38,6275.260582854711,56.9654,56.9654,56.9255,56.9504,6275.2606
2011-07-22 13:30:00,114.4,114.41,114.35,114.39,6381.620931716655,56.9604,56.9654,56.9355,56.9554,6381.6209
2011-07-22 13:35:00,114.38,114.41,114.3,114.32,5956.179536268878,56.9504,56.9654,56.9106,56.9206,5956.1795
2011-07-22 13:40:00,114.32,114.35,114.32,114.34,6381.620931716655,56.9206,56.9355,56.9206,56.9305,6381.6209
2011-07-22 13:45:00,114.32,114.34,114.29,114.31,4148.053605615826,56.9206,56.9305,56.9056,56.9156,4148.0536
2011-07-22 13:50:00,114.31,114.32,114.27,114.27,8508.82790895554,56.9156,56.9206,56.8957,56.8957,8508.8279
2011-07-22 13:55:00,114.27,114.3,114.22,114.25,5956.179536268878,56.8957,56.9106,56.8708,56.8857,5956.1795
2011-07-22 14:00:00,114.24,114.25,114.2,114.21,7657.945118059986,56.8807,56.8857,56.8608,56.8658,7657.9451
2011-07-22 14:05:00,114.21,114.36,114.16,114.34,13614.124654328863,56.8658,56.9405,56.8409,56.9305,13614.1247
2011-07-22 14:10:00,114.33,114.33,114.27,114.28,4786.215698787491,56.9255,56.9255,56.8957,56.9007,4786.2157
2011-07-22 14:15:00,114.29,114.29,114.24,114.26,4467.134652201658,56.9056,56.9056,56.8807,56.8907,4467.1347
2011-07-22 14:20:00,114.27,114.34,114.24,114.33,9359.710699851094,56.8957,56.9305,56.8807,56.9255,9359.7107
2011-07-22 14:25:00,114.32,114.33,114.25,114.26,4254.41395447777,56.9206,56.9255,56.8857,56.8907,4254.414
2011-07-22 14:30:00,114.27,114.35,114.27,114.3,9466.071048713038,56.8957,56.9355,56.8957,56.9106,9466.071
2011-07-22 14:35:00,114.29,114.34,114.27,114.33,11167.836630504144,56.9056,56.9305,56.8957,56.9255,11167.8366
2011-07-22 14:40:00,114.33,114.4,114.33,114.36,8508.82790895554,56.9255,56.9604,56.9255,56.9405,8508.8279
2011-07-22 14:45:00,114.36,114.4,114.35,114.35,4786.215698787491,56.9405,56.9604,56.9355,56.9355,4786.2157
2011-07-22 14:50:00,114.34,114.43,114.31,114.43,6594.341629440543,56.9305,56.9753,56.9156,56.9753,6594.3416
2011-07-22 14:55:00,114.44,114.47,114.41,114.43,5956.179536268878,56.9803,56.9953,56.9654,56.9753,5956.1795
2011-07-22 15:00:00,114.43,114.51,114.4,114.5,15209.529887258028,56.9753,57.0152,56.9604,57.0102,15209.5299
2011-07-22 15:05:00,114.48,114.49,114.44,114.48,8827.908955541372,57.0002,57.0052,56.9803,57.0002,8827.909
2011-07-22 15:10:00,114.49,114.5,114.38,114.38,12550.521165709422,57.0052,57.0102,56.9504,56.9504,12550.5212
2011-07-22 15:15:00,114.39,114.48,114.38,114.44,7551.584769198042,56.9554,57.0002,56.9504,56.9803,7551.5848
2011-07-22 15:20:00,114.44,114.48,114.37,114.48,11380.557328228037,56.9803,57.0002,56.9455,57.0002,11380.5573
2011-07-22 15:25:00,114.46,114.46,114.37,114.37,6807.062327164432,56.9903,56.9903,56.9455,56.9455,6807.0623
2011-07-22 15:30:00,114.38,114.42,114.3,114.32,11805.998723675812,56.9504,56.9704,56.9106,56.9206,11805.9987
2011-07-22 15:35:00,114.32,114.37,114.27,114.34,10636.034886194426,56.9206,56.9455,56.8957,56.9305,10636.0349
2011-07-22 15:40:00,114.33,114.34,114.21,114.3,14890.448840672196,56.9255,56.9305,56.8658,56.9106,14890.4488
2011-07-22 15:45:00,114.3,114.48,114.3,114.4,34567.11338013188,56.9106,57.0002,56.9106,56.9604,34567.1134
2011-07-22 15:50:00,114.41,114.45,114.36,114.38,19889.38523718357,56.9654,56.9853,56.9405,56.9504,19889.3852
2011-07-22 15:55:00,114.39,114.54,114.39,114.52,71899.59583067431,56.9554,57.0301,56.9554,57.0202,71899.5958
2011-07-25 09:30:00,113.11,113.45,112.65,113.17,37545.20314826632,56.3181,56.4874,56.0891,56.348,37545.2031
2011-07-25 09:35:00,113.16,113.47,113.14,113.38,18506.700701978298,56.343,56.4973,56.333,56.4525,18506.7007
2011-07-25 09:40:00,113.4,113.47,113.12,113.23,13082.322910019142,56.4625,56.4973,56.3231,56.3779,13082.3229
2011-07-25 09:45:00,113.22,113.41,112.9,112.95,33928.95128696022,56.3729,56.4675,56.2135,56.2384,33928.9513
2011-07-25 09:50:00,112.91,113.14,112.74,112.75,24250.159540523287,56.2185,56.333,56.1339,56.1389,24250.1595
2011-07-25 09:55:00,112.72,112.89,112.72,112.79,20846.62837694108,56.1239,56.2086,56.1239,56.1588,20846.6284
2011-07-25 10:00:00,112.81,112.92,112.81,112.85,11912.359072537756,56.1687,56.2235,56.1687,56.1886,11912.3591
2011-07-25 10:05:00,112.87,112.96,112.85,112.93,8615.188257817485,56.1986,56.2434,56.1886,56.2285,8615.1883
2011-07-25 10:10:00,112.91,113.0,112.73,112.87,18825.78174856413,56.2185,56.2633,56.1289,56.1986,18825.7817
2011-07-25 10:15:00,112.86,112.88,112.71,112.79,11699.638374813869,56.1936,56.2036,56.1189,56.1588,11699.6384
2011-07-25 10:20:00,112.77,113.01,112.77,112.95,13507.76430546692,56.1488,56.2683,56.1488,56.2384,13507.7643
2011-07-25 10:25:00,112.95,113.02,112.73,112.79,14145.926398638583,56.2384,56.2733,56.1289,56.1588,14145.9264
2011-07-25 10:30:00,112.82,112.86,112.75,112.79,8934.269304403317,56.1737,56.1936,56.1389,56.1588,8934.2693
2011-07-25 10:35:00,112.76,112.81,112.68,112.72,9572.431397574985,56.1438,56.1687,56.104,56.1239,9572.4314
2011-07-25 10:40:00,112.73,112.9,112.68,112.86,14784.088491810253,56.1289,56.2135,56.104,56.1936,14784.0885
2011-07-25 10:45:00,112.83,113.17,112.83,113.12,24462.880238247177,56.1787,56.348,56.1787,56.3231,24462.8802
2011-07-25 10:50:00,113.1,113.12,112.99,113.1,8296.107211231652,56.3131,56.3231,56.2584,56.3131,8296.1072
2011-07-25 10:55:00,113.12,113.22,113.02,113.22,12975.9625611572,56.3231,56.3729,56.2733,56.3729,12975.9626
2011-07-25 11:00:00,113.19,113.42,113.18,113.42,9678.791746436927,56.3579,56.4725,56.353,56.4725,9678.7917
2011-07-25 11:05:00,113.42,113.53,113.4,113.49,12444.160816847478,56.4725,56.5272,56.4625,56.5073,12444.1608
2011-07-25 11:10:00,113.44,113.59,113.41,113.5,13188.683258881088,56.4824,56.5571,56.4675,56.5123,13188.6833
2011-07-25 11:15:00,113.5,113.56,113.44,113.44,11912.359072537756,56.5123,56.5422,56.4824,56.4824,11912.3591
2011-07-25 11:20:00,113.5,113.52,113.43,113.48,7232.503722612209,56.5123,56.5222,56.4774,56.5023,7232.5037
2011-07-25 11:25:00,113.47,113.69,113.46,113.6,9785.15209529887,56.4973,56.6069,56.4924,56.5621,9785.1521
2011-07-25 11:30:00,113.6,113.62,113.43,113.49,9891.512444160817,56.5621,56.572,56.4774,56.5073,9891.5124
2011-07-25 11:35:00,113.51,113.53,113.39,113.42,4679.855349925547,56.5173,56.5272,56.4575,56.4725,4679.8553
2011-07-25 11:40:00,113.38,113.44,113.33,113.39,7126.143373750265,56.4525,56.4824,56.4276,56.4575,7126.1434
2011-07-25 11:45:00,113.39,113.41,113.32,113.41,4041.6932567538815,56.4575,56.4675,56.4227,56.4675,4041.6933
2011-07-25 11:50:00,113.4,113.4,113.28,113.28,7232.503722612209,56.4625,56.4625,56.4027,56.4027,7232.5037
2011-07-25 11:55:00,113.26,113.29,113.23,113.25,6168.900233992767,56.3928,56.4077,56.3779,56.3878,6168.9002
2011-07-25 12:00:00,113.27,113.34,113.26,113.33,6062.539885130822,56.3978,56.4326,56.3928,56.4276,6062.5399
2011-07-25 12:05:00,113.35,113.39,113.31,113.33,5424.377791959157,56.4376,56.4575,56.4177,56.4276,5424.3778
2011-07-25 12:10:00,113.37,113.4,113.28,113.28,4679.855349925547,56.4476,56.4625,56.4027,56.4027,4679.8553
2011-07-25 12:15:00,113.27,113.38,113.26,113.3,5105.296745373324,56.3978,56.4525,56.3928,56.4127,5105.2967
2011-07-25 12:20:00,113.35,113.44,113.34,113.42,4679.855349925547,56.4376,56.4824,56.4326,56.4725,4679.8553
2011-07-25 12:25:00,113.44,113.48,113.44,113.47,4679.855349925547,56.4824,56.5023,56.4824,56.4973,4679.8553
2011-07-25 12:30:00,113.48,113.58,113.48,113.57,3403.531163582216,56.5023,56.5521,56.5023,56.5471,3403.5312
2011-07-25 12:35:00,113.57,113.57,113.48,113.53,3935.332907891937,56.5471,56.5471,56.5023,56.5272,3935.3329
2011-07-25 12:40:00,113.51,113.65,113.51,113.61,3084.450116996384,56.5173,56.587,56.5173,56.5671,3084.4501
2011-07-25 12:45:00,113.63,113.69,113.61,113.65,9678.791746436927,56.577,56.6069,56.5671,56.587,9678.7917
2011-07-25 12:50:00,113.65,113.7,113.63,113.68,6275.260582854711,56.587,56.6119,56.577,56.6019,6275.2606
2011-07-25 12:55:00,113.65,113.72,113.64,113.64,13614.124654328863,56.587,56.6218,56.582,56.582,13614.1247
2011-07-25 13:00:00,113.63,113.73,113.62,113.73,7232.503722612209,56.577,56.6268,56.572,56.6268,7232.5037
2011-07-25 13:05:00,113.71,113.75,113.68,113.71,10636.034886194426,56.6168,56.6368,56.6019,56.6168,10636.0349
2011-07-25 13:10:00,113.73,113.73,113.66,113.69,8508.82790895554,56.6268,56.6268,56.592,56.6069,8508.8279
2011-07-25 13:15:00,113.68,113.73,113.68,113.69,5211.657094235268,56.6019,56.6268,56.6019,56.6069,5211.6571
2011-07-25 13:20:00,113.7,113.7,113.58,113.63,6381.620931716655,56.6119,56.6119,56.5521,56.577,6381.6209
2011-07-25 13:25:00,113.59,113.63,113.59,113.63,6487.9812805786,56.5571,56.577,56.5571,56.577,6487.9813
2011-07-25 13:30:00,113.63,113.65,113.58,113.62,10316.953839608592,56.577,56.587,56.5521,56.572,10316.9538
2011-07-25 13:35:00,113.62,113.7,113.59,113.61,4679.855349925547,56.572,56.6119,56.5571,56.5671,4679.8553
2011-07-25 13:40:00,113.6,113.67,113.59,113.65,4467.134652201658,56.5621,56.5969,56.5571,56.587,4467.1347
2011-07-25 13:45:00,113.66,113.73,113.64,113.69,3509.89151244416,56.592,56.6268,56.582,56.6069,3509.8915
2011-07-25 13:50:00,113.69,113.71,113.66,113.67,4041.6932567538815,56.6069,56.6168,56.592,56.5969,4041.6933
2011-07-25 13:55:00,113.69,113.73,113.58,113.58,8615.188257817485,56.6069,56.6268,56.5521,56.5521,8615.1883
2011-07-25 14:00:00,113.55,113.73,113.55,113.68,9040.62965326526,56.5372,56.6268,56.5372,56.6019,9040.6297
2011-07-25 14:05:00,113.68,113.73,113.66,113.72,10104.233141884704,56.6019,56.6268,56.592,56.6218,10104.2331
2011-07-25 14:10:00,113.73,113.75,113.66,113.66,12550.521165709422,56.6268,56.6368,56.592,56.592,12550.5212
2011-07-25 14:15:00,113.67,113.82,113.67,113.81,9466.071048713038,56.5969,56.6716,56.5969,56.6666,9466.071
2011-07-25 14:20:00,113.81,113.91,113.73,113.74,13401.403956604976,56.6666,56.7164,56.6268,56.6318,13401.404
2011-07-25 14:25:00,113.74,113.75,113.62,113.66,15741.33163156775,56.6318,56.6368,56.572,56.592,15741.3316
2011-07-25 14:30:00,113.67,113.73,113.54,113.62,18187.619655392467,56.5969,56.6268,56.5322,56.572,18187.6197
2011-07-25 14:35:00,113.64,113.75,113.55,113.56,17017.65581791108,56.582,56.6368,56.5372,56.5422,17017.6558
2011-07-25 14:40:00,113.58,113.65,113.53,113.56,14677.728142948306,56.5521,56.587,56.5272,56.5422,14677.7281
2011-07-25 14:45:00,113.57,113.59,113.45,113.54,7445.224420336098,56.5471,56.5571,56.4874,56.5322,7445.2244
2011-07-25 14:50:00,113.54,113.7,113.54,113.68,9572.431397574985,56.5322,56.6119,56.5322,56.6019,9572.4314
2011-07-25 14:55:00,113.67,113.74,113.67,113.7,13401.403956604976,56.5969,56.6318,56.5969,56.6119,13401.404
2011-07-25 15:00:00,113.69,113.71,113.54,113.55,12125.079770261644,56.6069,56.6168,56.5322,56.5372,12125.0798
2011-07-25 15:05:00,113.52,113.57,113.47,113.55,11912.359072537756,56.5222,56.5471,56.4973,56.5372,11912.3591
2011-07-25 15:10:00,113.53,113.63,113.47,113.62,14358.647096362474,56.5272,56.577,56.4973,56.572,14358.6471
2011-07-25 15:15:00,113.6,113.69,113.59,113.67,15741.33163156775,56.5621,56.6069,56.5571,56.5969,15741.3316
2011-07-25 15:20:00,113.67,113.67,113.52,113.54,14677.728142948306,56.5969,56.5969,56.5222,56.5322,14677.7281
2011-07-25 15:25:00,113.54,113.54,113.37,113.48,16911.295469049135,56.5322,56.5322,56.4476,56.5023,16911.2955
2011-07-25 15:30:00,113.51,113.7,113.46,113.68,15103.169538396083,56.5173,56.6119,56.4924,56.6019,15103.1695
2011-07-25 15:35:00,113.69,113.73,113.63,113.68,30525.420123378,56.6069,56.6268,56.577,56.6019,30525.4201
2011-07-25 15:40:00,113.68,113.73,113.61,113.71,23080.195703041903,56.6019,56.6268,56.5671,56.6168,23080.1957
2011-07-25 15:45:00,113.7,113.7,113.46,113.51,44033.18442884492,56.6119,56.6119,56.4924,56.5173,44033.1844
2011-07-25 15:50:00,113.49,113.57,113.44,113.49,50414.80536056157,56.5073,56.5471,56.4824,56.5073,50414.8054
2011-07-25 15:55:00,113.48,113.49,113.26,113.28,99659.64688364176,56.5023,56.5073,56.3928,56.4027,99659.6469
2011-07-26 09:30:00,113.54,113.69,113.08,113.3,39991.49117209104,56.5322,56.6069,56.3032,56.4127,39991.4912
2011-07-26 09:35:00,113.33,113.42,113.22,113.28,18293.98000425441,56.4276,56.4725,56.3729,56.4027,18293.98
2011-07-26 09:40:00,113.29,113.65,113.28,113.56,29887.25803020633,56.4077,56.587,56.4027,56.5422,29887.258
2011-07-26 09:45:00,113.56,113.61,113.39,113.48,36162.518613061045,56.5422,56.5671,56.4575,56.5023,36162.5186
2011-07-26 09:50:00,113.47,113.87,113.46,113.79,45947.67070835992,56.4973,56.6965,56.4924,56.6567,45947.6707
2011-07-26 09:55:00,113.81,114.36,113.79,114.15,47649.43629015103,56.6666,56.9405,56.6567,56.8359,47649.4363
2011-07-26 10:00:00,114.13,114.84,114.13,114.71,51372.04850031907,56.826,57.1795,56.826,57.1148,51372.0485
2011-07-26 10:05:00,114.76,114.8,114.61,114.75,50627.52605828546,57.1396,57.1596,57.065,57.1347,50627.5261
2011-07-26 10:10:00,114.69,115.33,114.68,115.19,53392.895128696015,57.1048,57.4235,57.0998,57.3537,53392.8951
2011-07-26 10:15:00,115.2,115.28,115.08,115.14,22973.83535417996,57.3587,57.3986,57.299,57.3289,22973.8354
2011-07-26 10:20:00,115.1,115.29,115.09,115.22,35311.63582216549,57.3089,57.4035,57.304,57.3687,35311.6358
2011-07-26 10:25:00,115.22,115.22,115.07,115.13,13614.124654328863,57.3687,57.3687,57.294,57.3239,13614.1247
2011-07-26 10:30:00,115.13,115.13,114.72,115.02,16166.773027015526,57.3239,57.3239,57.1197,57.2691,16166.773
2011-07-26 10:35:00,115.03,115.16,114.95,114.96,12869.602212295256,57.2741,57.3388,57.2342,57.2392,12869.6022
2011-07-26 10:40:00,114.97,115.07,114.87,114.98,9997.87279302276,57.2442,57.294,57.1944,57.2492,9997.8728
2011-07-26 10:45:00,115.01,115.14,114.96,115.08,29461.81663475856,57.2641,57.3289,57.2392,57.299,29461.8166
2011-07-26 10:50:00,115.08,115.49,115.07,115.42,46266.75175494575,57.299,57.5031,57.294,57.4683,46266.7518
2011-07-26 10:55:00,115.43,115.43,115.04,115.1,12444.160816847478,57.4732,57.4732,57.2791,57.3089,12444.1608
2011-07-26 11:00:00,115.12,115.15,114.85,114.88,12656.881514571363,57.3189,57.3338,57.1845,57.1994,12656.8815
2011-07-26 11:05:00,114.92,115.15,114.92,115.13,20314.82663263136,57.2193,57.3338,57.2193,57.3239,20314.8266
2011-07-26 11:10:00,115.13,115.44,115.12,115.29,26271.00616890023,57.3239,57.4782,57.3189,57.4035,26271.0062
2011-07-26 11:15:00,115.29,115.49,115.24,115.28,32227.185705169108,57.4035,57.5031,57.3786,57.3986,32227.1857
2011-07-26 11:20:00,115.28,115.29,115.16,115.28,10636.034886194426,57.3986,57.4035,57.3388,57.3986,10636.0349
2011-07-26 11:25:00,115.28,115.31,115.12,115.27,11805.998723675812,57.3986,57.4135,57.3189,57.3936,11805.9987
2011-07-26 11:30:00,115.22,115.25,115.13,115.2,7657.945118059986,57.3687,57.3836,57.3239,57.3587,7657.9451
2011-07-26 11:35:00,115.17,115.27,115.12,115.15,17230.37651563497,57.3438,57.3936,57.3189,57.3338,17230.3765
2011-07-26 11:40:00,115.18,115.18,115.16,115.17,3828.972559029993,57.3488,57.3488,57.3388,57.3438,3828.9726
2011-07-26 11:45:00,115.17,115.56,115.16,115.41,20740.26802807913,57.3438,57.538,57.3388,57.4633,20740.268
2011-07-26 11:50:00,115.35,115.48,115.3,115.48,4892.576047649435,57.4334,57.4981,57.4085,57.4981,4892.576
2011-07-26 11:55:00,115.48,115.88,115.45,115.6,45096.78791746436,57.4981,57.6973,57.4832,57.5579,45096.7879
2011-07-26 12:00:00,115.58,115.63,115.44,115.48,7551.584769198042,57.5479,57.5728,57.4782,57.4981,7551.5848
2011-07-26 12:05:00,115.5,115.55,115.45,115.54,2871.729419272495,57.5081,57.533,57.4832,57.528,2871.7294
2011-07-26 12:10:00,115.55,116.1,115.55,115.9,28185.492448415225,57.533,57.8068,57.533,57.7073,28185.4924
2011-07-26 12:15:00,115.94,115.96,115.76,115.81,15847.691980429694,57.7272,57.7371,57.6376,57.6624,15847.692
2011-07-26 12:20:00,115.84,115.84,115.64,115.74,11274.19697936609,57.6774,57.6774,57.5778,57.6276,11274.197
2011-07-26 12:25:00,115.77,115.92,115.64,115.84,12337.800467985531,57.6425,57.7172,57.5778,57.6774,12337.8005
2011-07-26 12:30:00,115.89,115.89,115.74,115.76,9466.071048713038,57.7023,57.7023,57.6276,57.6376,9466.071
2011-07-26 12:35:00,115.74,115.78,115.71,115.72,9040.62965326526,57.6276,57.6475,57.6127,57.6176,9040.6297
2011-07-26 12:40:00,115.77,115.77,115.68,115.68,6807.062327164432,57.6425,57.6425,57.5977,57.5977,6807.0623
2011-07-26 12:45:00,115.68,115.71,115.56,115.63,17549.4575622208,57.5977,57.6127,57.538,57.5728,17549.4576
2011-07-26 12:50:00,115.65,115.82,115.63,115.65,17443.09721335886,57.5828,57.6674,57.5728,57.5828,17443.0972
2011-07-26 12:55:00,115.64,115.66,115.52,115.65,10848.755583918311,57.5778,57.5878,57.5181,57.5828,10848.7556
2011-07-26 13:00:00,115.73,115.77,115.62,115.67,11593.278025951924,57.6226,57.6425,57.5678,57.5927,11593.278
2011-07-26 13:05:00,115.67,115.81,115.59,115.8,10636.034886194426,57.5927,57.6624,57.5529,57.6575,10636.0349
2011-07-26 13:10:00,115.81,115.91,115.8,115.89,12231.440119123588,57.6624,57.7122,57.6575,57.7023,12231.4401
2011-07-26 13:15:00,115.93,115.93,115.83,115.83,10742.395235056369,57.7222,57.7222,57.6724,57.6724,10742.3952
2011-07-26 13:20:00,115.82,115.9,115.79,115.8,16804.93512018719,57.6674,57.7073,57.6525,57.6575,16804.9351
2011-07-26 13:25:00,115.8,115.8,115.75,115.76,12869.602212295256,57.6575,57.6575,57.6326,57.6376,12869.6022
2011-07-26 13:30:00,115.76,115.8,115.7,115.72,13082.322910019142,57.6376,57.6575,57.6077,57.6176,13082.3229
2011-07-26 13:35:00,115.71,115.79,115.69,115.76,16698.574771325246,57.6127,57.6525,57.6027,57.6376,16698.5748
2011-07-26 13:40:00,115.75,115.8,115.71,115.72,12231.440119123588,57.6326,57.6575,57.6127,57.6176,12231.4401
2011-07-26 13:45:00,115.73,115.73,115.41,115.56,33397.14954265049,57.6226,57.6226,57.4633,57.538,33397.1495
2011-07-26 13:50:00,115.57,115.57,115.52,115.52,11167.836630504144,57.543,57.543,57.5181,57.5181,11167.8366
2011-07-26 13:55:00,115.52,115.52,115.32,115.33,12018.7194213997,57.5181,57.5181,57.4185,57.4235,12018.7194
2011-07-26 14:00:00,115.33,115.35,115.25,115.29,33928.95128696022,57.4235,57.4334,57.3836,57.4035,33928.9513
2011-07-26 14:05:00,115.29,115.41,115.26,115.38,12975.9625611572,57.4035,57.4633,57.3886,57.4483,12975.9626
2011-07-26 14:10:00,115.39,115.55,115.34,115.52,32227.185705169108,57.4533,57.533,57.4284,57.5181,32227.1857
2011-07-26 14:15:00,115.5,115.6,115.45,115.57,10955.115932780258,57.5081,57.5579,57.4832,57.543,10955.1159
2011-07-26 14:20:00,115.58,115.59,115.42,115.42,8189.746862369707,57.5479,57.5529,57.4683,57.4683,8189.7469
2011-07-26 14:25:00,115.42,115.43,115.32,115.32,7126.143373750265,57.4683,57.4732,57.4185,57.4185,7126.1434
2011-07-26 14:30:00,115.32,115.37,115.3,115.37,10104.233141884704,57.4185,57.4434,57.4085,57.4434,10104.2331
2011-07-26 14:35:00,115.38,115.51,115.29,115.29,19357.58349287385,57.4483,57.5131,57.4035,57.4035,19357.5835
2011-07-26 14:40:00,115.29,115.29,115.17,115.19,17124.016166773024,57.4035,57.4035,57.3438,57.3537,17124.0162
2011-07-26 14:45:00,115.17,115.17,115.01,115.06,12656.881514571363,57.3438,57.3438,57.2641,57.289,12656.8815
2011-07-26 14:50:00,115.03,115.18,115.02,115.13,12763.24186343331,57.2741,57.3488,57.2691,57.3239,12763.2419
2011-07-26 14:55:00,115.13,115.2,115.11,115.12,13295.043607743031,57.3239,57.3587,57.3139,57.3189,13295.0436
2011-07-26 15:00:00,115.12,115.25,115.12,115.24,18825.78174856413,57.3189,57.3836,57.3189,57.3786,18825.7817
2011-07-26 15:05:00,115.25,115.25,115.04,115.1,8189.746862369707,57.3836,57.3836,57.2791,57.3089,8189.7469
2011-07-26 15:10:00,115.11,115.23,115.06,115.13,12975.9625611572,57.3139,57.3737,57.289,57.3239,12975.9626
2011-07-26 15:15:00,115.1,115.1,114.99,115.02,12763.24186343331,57.3089,57.3089,57.2542,57.2691,12763.2419
2011-07-26 15:20:00,115.05,115.09,114.94,115.01,13082.322910019142,57.284,57.304,57.2293,57.2641,13082.3229
2011-07-26 15:25:00,115.03,115.26,115.02,115.16,22973.83535417996,57.2741,57.3886,57.2691,57.3388,22973.8354
2011-07-26 15:30:00,115.16,115.21,115.06,115.08,24037.4388427994,57.3388,57.3637,57.289,57.299,24037.4388
2011-07-26 15:35:00,115.07,115.27,115.03,115.17,21910.23186556052,57.294,57.3936,57.2741,57.3438,21910.2319
2011-07-26 15:40:00,115.17,115.2,115.06,115.06,29568.176983620506,57.3438,57.3587,57.289,57.289,29568.177
2011-07-26 15:45:00,115.0,115.13,114.87,115.0,31908.10465858328,57.2591,57.3239,57.1944,57.2591,31908.1047
2011-07-26 15:50:00,114.98,115.54,114.85,115.01,78600.2978089768,57.2492,57.528,57.1845,57.2641,78600.2978
2011-07-26 15:55:00,115.01,115.17,114.98,115.14,78281.21676239096,57.2641,57.3438,57.2492,57.3289,78281.2168
2011-07-27 09:30:00,114.54,114.98,114.16,114.29,31269.94256541161,57.0301,57.2492,56.8409,56.9056,31269.9426
2011-07-27 09:35:00,114.23,114.6,114.23,114.39,27653.690704105506,56.8758,57.06,56.8758,56.9554,27653.6907
2011-07-27 09:40:00,114.44,114.62,114.27,114.49,23611.997447351623,56.9803,57.0699,56.8957,57.0052,23611.9974
2011-07-27 09:45:00,114.42,114.55,114.37,114.47,25951.9251223144,56.9704,57.0351,56.9455,56.9953,25951.9251
2011-07-27 09:50:00,114.47,114.63,114.41,114.56,17230.37651563497,56.9953,57.0749,56.9654,57.0401,17230.3765
2011-07-27 09:55:00,114.54,114.68,114.47,114.54,30844.50116996383,57.0301,57.0998,56.9953,57.0301,30844.5012
2011-07-27 10:00:00,114.54,114.61,114.22,114.22,29249.095937034668,57.0301,57.065,56.8708,56.8708,29249.0959
2011-07-27 10:05:00,114.24,114.31,113.57,113.59,38715.16698574771,56.8807,56.9156,56.5471,56.5571,38715.167
2011-07-27 10:10:00,113.55,113.9,113.49,113.9,22335.67326100829,56.5372,56.7114,56.5073,56.7114,22335.6733
2011-07-27 10:15:00,113.91,113.94,113.79,113.8,9253.350350989149,56.7164,56.7314,56.6567,56.6617,9253.3504
2011-07-27 10:20:00,113.79,113.84,113.59,113.73,23399.276749627734,56.6567,56.6816,56.5571,56.6268,23399.2767
2011-07-27 10:25:00,113.75,113.87,113.67,113.68,18400.34035311636,56.6368,56.6965,56.5969,56.6019,18400.3404
2011-07-27 10:30:00,113.71,113.91,113.64,113.87,24781.96128483301,56.6168,56.7164,56.582,56.6965,24781.9613
2011-07-27 10:35:00,113.85,114.01,113.84,113.94,26271.00616890023,56.6866,56.7662,56.6816,56.7314,26271.0062
2011-07-27 10:40:00,113.93,113.94,113.66,113.69,24462.880238247177,56.7264,56.7314,56.592,56.6069,24462.8802
2011-07-27 10:45:00,113.68,113.7,113.58,113.62,12337.800467985531,56.6019,56.6119,56.5521,56.572,12337.8005
2011-07-27 10:50:00,113.57,113.79,113.52,113.75,25845.564773452454,56.5471,56.6567,56.5222,56.6368,25845.5648
2011-07-27 10:55:00,113.78,113.79,113.55,113.61,12125.079770261644,56.6517,56.6567,56.5372,56.5671,12125.0798
2011-07-27 11:00:00,113.6,113.66,113.56,113.66,6594.341629440543,56.5621,56.592,56.5422,56.592,6594.3416
2011-07-27 11:05:00,113.66,113.78,113.65,113.73,11699.638374813869,56.592,56.6517,56.587,56.6268,11699.6384
2011-07-27 11:10:00,113.75,113.84,113.75,113.82,12444.160816847478,56.6368,56.6816,56.6368,56.6716,12444.1608
2011-07-27 11:15:00,113.85,113.97,113.82,113.92,18081.259306530523,56.6866,56.7463,56.6716,56.7214,18081.2593
2011-07-27 11:20:00,113.88,113.94,113.88,113.91,6807.062327164432,56.7015,56.7314,56.7015,56.7164,6807.0623
2011-07-27 11:25:00,113.93,114.1,113.93,114.06,15847.691980429694,56.7264,56.811,56.7264,56.7911,15847.692
2011-07-27 11:30:00,114.07,114.43,114.07,114.34,20314.82663263136,56.7961,56.9753,56.7961,56.9305,20314.8266
2011-07-27 11:35:00,114.33,114.34,114.09,114.2,9466.071048713038,56.9255,56.9305,56.8061,56.8608,9466.071
2011-07-27 11:40:00,114.22,114.23,114.16,114.18,5318.017443097213,56.8708,56.8758,56.8409,56.8509,5318.0174
2011-07-27 11:45:00,114.2,114.37,114.2,114.32,13082.322910019142,56.8608,56.9455,56.8608,56.9206,13082.3229
2011-07-27 11:50:00,114.31,114.31,113.94,114.01,8296.107211231652,56.9156,56.9156,56.7314,56.7662,8296.1072
2011-07-27 11:55:00,114.04,114.04,113.81,113.82,3616.251861306104,56.7812,56.7812,56.6666,56.6716,3616.2519
2011-07-27 12:00:00,113.81,113.94,113.76,113.91,10636.034886194426,56.6666,56.7314,56.6417,56.7164,10636.0349
2011-07-27 12:05:00,113.92,113.93,113.84,113.89,15847.691980429694,56.7214,56.7264,56.6816,56.7065,15847.692
2011-07-27 12:10:00,113.91,114.05,113.91,113.96,13188.683258881088,56.7164,56.7861,56.7164,56.7413,13188.6833
2011-07-27 12:15:00,113.99,114.01,113.91,113.92,9253.350350989149,56.7563,56.7662,56.7164,56.7214,9253.3504
2011-07-27 12:20:00,113.92,113.96,113.66,113.72,16166.773027015526,56.7214,56.7413,56.592,56.6218,16166.773
2011-07-27 12:25:00,113.75,113.75,113.44,113.45,14252.28674750053,56.6368,56.6368,56.4824,56.4874,14252.2867
2011-07-27 12:30:00,113.45,113.6,113.45,113.56,26909.168262071897,56.4874,56.5621,56.4874,56.5422,26909.1683
2011-07-27 12:35:00,113.56,113.63,113.53,113.63,20102.105934907464,56.5422,56.577,56.5272,56.577,20102.1059
2011-07-27 12:40:00,113.62,113.8,113.61,113.7,10955.115932780258,56.572,56.6617,56.5671,56.6119,10955.1159
2011-07-27 12:45:00,113.67,113.67,113.61,113.64,4573.495001063603,56.5969,56.5969,56.5671,56.582,4573.495
2011-07-27 12:50:00,113.63,113.64,113.55,113.61,4786.215698787491,56.577,56.582,56.5372,56.5671,4786.2157
2011-07-27 12:55:00,113.59,113.59,113.48,113.48,9146.990002127206,56.5571,56.5571,56.5023,56.5023,9146.99
2011-07-27 13:00:00,113.5,113.54,113.41,113.49,9785.15209529887,56.5123,56.5322,56.4675,56.5073,9785.1521
2011-07-27 13:05:00,113.46,113.54,113.41,113.49,14677.728142948306,56.4924,56.5322,56.4675,56.5073,14677.7281
2011-07-27 13:10:00,113.49,113.52,113.4,113.42,9253.350350989149,56.5073,56.5222,56.4625,56.4725,9253.3504
2011-07-27 13:15:00,113.37,113.43,113.35,113.43,5530.738140821101,56.4476,56.4774,56.4376,56.4774,5530.7381
2011-07-27 13:20:00,113.42,113.42,113.25,113.29,14358.647096362474,56.4725,56.4725,56.3878,56.4077,14358.6471
2011-07-27 13:25:00,113.3,113.43,113.3,113.36,4786.215698787491,56.4127,56.4774,56.4127,56.4426,4786.2157
2011-07-27 13:30:00,113.36,113.42,113.35,113.39,7551.584769198042,56.4426,56.4725,56.4376,56.4575,7551.5848
2011-07-27 13:35:00,113.35,113.42,113.33,113.39,15634.971282705805,56.4376,56.4725,56.4276,56.4575,15634.9713
2011-07-27 13:40:00,113.4,113.59,113.4,113.46,15954.052329291637,56.4625,56.5571,56.4625,56.4924,15954.0523
2011-07-27 13:45:00,113.46,113.57,113.44,113.45,14784.088491810253,56.4924,56.5471,56.4824,56.4874,14784.0885
2011-07-27 13:50:00,113.44,113.55,113.4,113.49,13507.76430546692,56.4824,56.5372,56.4625,56.5073,13507.7643
2011-07-27 13:55:00,113.49,113.52,113.46,113.47,9146.990002127206,56.5073,56.5222,56.4924,56.4973,9146.99
2011-07-27 14:00:00,113.49,113.58,113.44,113.55,24994.6819825569,56.5073,56.5521,56.4824,56.5372,24994.682
2011-07-27 14:05:00,113.51,113.63,113.44,113.48,29142.735588172724,56.5173,56.577,56.4824,56.5023,29142.7356
2011-07-27 14:10:00,113.45,113.51,113.41,113.51,18613.06105084024,56.4874,56.5173,56.4675,56.5173,18613.0611
2011-07-27 14:15:00,113.5,113.59,113.48,113.59,13720.485003190808,56.5123,56.5571,56.5023,56.5571,13720.485
2011-07-27 14:20:00,113.57,113.62,113.53,113.59,18293.98000425441,56.5471,56.572,56.5272,56.5571,18293.98
2011-07-27 14:25:00,113.58,113.59,113.23,113.25,17655.817911082744,56.5521,56.5571,56.3779,56.3878,17655.8179
2011-07-27 14:30:00,113.25,113.25,113.17,113.21,13401.403956604976,56.3878,56.3878,56.348,56.3679,13401.404
2011-07-27 14:35:00,113.21,113.21,112.98,113.13,21165.709423526907,56.3679,56.3679,56.2534,56.3281,21165.7094
2011-07-27 14:40:00,113.14,113.14,112.89,112.94,21165.709423526907,56.333,56.333,56.2086,56.2335,21165.7094
2011-07-27 14:45:00,112.92,113.1,112.92,113.06,25845.564773452454,56.2235,56.3131,56.2235,56.2932,25845.5648
2011-07-27 14:50:00,113.08,113.21,113.07,113.21,19570.30419059774,56.3032,56.3679,56.2982,56.3679,19570.3042
2011-07-27 14:55:00,113.2,113.22,113.07,113.21,21910.23186556052,56.3629,56.3729,56.2982,56.3679,21910.2319
2011-07-27 15:00:00,113.2,113.29,112.99,113.05,17655.817911082744,56.3629,56.4077,56.2584,56.2882,17655.8179
2011-07-27 15:05:00,113.06,113.07,112.77,112.85,26377.366517762173,56.2932,56.2982,56.1488,56.1886,26377.3665
2011-07-27 15:10:00,112.88,112.95,112.77,112.82,22761.11465645607,56.2036,56.2384,56.1488,56.1737,22761.1147
2011-07-27 15:15:00,112.79,112.84,112.63,112.74,24888.321633694955,56.1588,56.1837,56.0791,56.1339,24888.3216
2011-07-27 15:20:00,112.73,112.73,112.46,112.62,36587.96000850882,56.1289,56.1289,55.9945,56.0741,36587.96
2011-07-27 15:25:00,112.63,112.63,112.49,112.61,28610.933843863004,56.0791,56.0791,56.0094,56.0692,28610.9338
2011-07-27 15:30:00,112.6,112.65,112.59,112.62,29461.81663475856,56.0642,56.0891,56.0592,56.0741,29461.8166
2011-07-27 15:35:00,112.61,112.79,112.5,112.76,23080.195703041903,56.0692,56.1588,56.0144,56.1438,23080.1957
2011-07-27 15:40:00,112.74,112.74,112.36,112.39,42012.337800467976,56.1339,56.1339,55.9447,55.9596,42012.3378
2011-07-27 15:45:00,112.37,112.37,111.92,112.06,75303.12699425653,55.9497,55.9497,55.7256,55.7953,75303.127
2011-07-27 15:50:00,112.06,112.27,111.99,112.18,97745.16060412677,55.7953,55.8999,55.7604,55.8551,97745.1606
2011-07-27 15:55:00,112.18,112.35,112.06,112.08,189215.0606253988,55.8551,55.9397,55.7953,55.8053,189215.0606
2011-07-28 09:30:00,112.34,112.97,111.99,112.82,33290.78919378855,55.9347,56.2484,55.7604,56.1737,33290.7892
2011-07-28 09:35:00,112.82,112.93,112.58,112.58,20208.46628376941,56.1737,56.2285,56.0542,56.0542,20208.4663
2011-07-28 09:40:00,112.58,112.64,112.22,112.26,13826.845352052753,56.0542,56.0841,55.875,55.8949,13826.8454
2011-07-28 09:45:00,112.16,112.2,112.0,112.11,22867.47500531801,55.8451,55.865,55.7654,55.8202,22867.475
2011-07-28 09:50:00,112.06,112.27,112.06,112.22,14890.448840672196,55.7953,55.8999,55.7953,55.875,14890.4488
2011-07-28 09:55:00,112.18,112.22,111.36,111.5,44033.18442884492,55.8551,55.875,55.4468,55.5165,44033.1844
2011-07-28 10:00:00,111.54,111.59,111.26,111.55,26590.087215486063,55.5364,55.5613,55.397,55.5414,26590.0872
2011-07-28 10:05:00,111.52,111.74,111.45,111.71,24994.6819825569,55.5264,55.636,55.4916,55.621,24994.682
2011-07-28 10:10:00,111.71,111.93,111.71,111.86,15209.529887258028,55.621,55.7306,55.621,55.6957,15209.5299
2011-07-28 10:15:00,111.9,112.46,111.9,112.46,19463.9438417358,55.7156,55.9945,55.7156,55.9945,19463.9438
2011-07-28 10:20:00,112.45,112.56,112.38,112.53,10955.115932780258,55.9895,56.0443,55.9546,56.0293,10955.1159
2011-07-28 10:25:00,112.5,112.54,112.37,112.54,10848.755583918311,56.0144,56.0343,55.9497,56.0343,10848.7556
2011-07-28 10:30:00,112.56,112.9,112.56,112.84,19463.9438417358,56.0443,56.2135,56.0443,56.1837,19463.9438
2011-07-28 10:35:00,112.86,112.87,112.7,112.81,8508.82790895554,56.1936,56.1986,56.114,56.1687,8508.8279
2011-07-28 10:40:00,112.82,112.86,112.74,112.81,11486.91767708998,56.1737,56.1936,56.1339,56.1687,11486.9177
2011-07-28 10:45:00,112.75,112.82,112.63,112.73,8615.188257817485,56.1389,56.1737,56.0791,56.1289,8615.1883
2011-07-28 10:50:00,112.74,112.84,112.74,112.81,10529.67453733248,56.1339,56.1837,56.1339,56.1687,10529.6745
2011-07-28 10:55:00,112.8,112.95,112.79,112.95,14996.80918953414,56.1638,56.2384,56.1588,56.2384,14996.8092
2011-07-28 11:00:00,112.96,113.14,112.94,113.12,8296.107211231652,56.2434,56.333,56.2335,56.3231,8296.1072
2011-07-28 11:05:00,113.14,113.45,113.12,113.44,28930.014890448834,56.333,56.4874,56.3231,56.4824,28930.0149
2011-07-28 11:10:00,113.45,113.72,113.42,113.72,19038.50244628802,56.4874,56.6218,56.4725,56.6218,19038.5024
2011-07-28 11:15:00,113.74,113.96,113.67,113.96,24675.600935971062,56.6318,56.7413,56.5969,56.7413,24675.6009
2011-07-28 11:20:00,113.99,114.24,113.99,114.13,26164.645820038284,56.7563,56.8807,56.7563,56.826,26164.6458
2011-07-28 11:25:00,114.11,114.36,114.1,114.27,15103.169538396083,56.816,56.9405,56.811,56.8957,15103.1695
2011-07-28 11:30:00,114.23,114.23,113.99,114.03,6594.341629440543,56.8758,56.8758,56.7563,56.7762,6594.3416
2011-07-28 11:35:00,113.96,114.05,113.91,114.03,4679.855349925547,56.7413,56.7861,56.7164,56.7762,4679.8553
2011-07-28 11:40:00,114.0,114.15,113.99,114.07,7764.30546692193,56.7612,56.8359,56.7563,56.7961,7764.3055
2011-07-28 11:45:00,114.08,114.19,114.08,114.19,10316.953839608592,56.8011,56.8558,56.8011,56.8558,10316.9538
2011-07-28 11:50:00,114.17,114.22,114.07,114.21,9678.791746436927,56.8459,56.8708,56.7961,56.8658,9678.7917
2011-07-28 11:55:00,114.2,114.4,114.2,114.39,11805.998723675812,56.8608,56.9604,56.8608,56.9554,11805.9987
2011-07-28 12:00:00,114.4,114.48,114.23,114.23,14890.448840672196,56.9604,57.0002,56.8758,56.8758,14890.4488
2011-07-28 12:05:00,114.23,114.23,113.99,114.1,22016.59221442246,56.8758,56.8758,56.7563,56.811,22016.5922
2011-07-28 12:10:00,114.07,114.09,113.73,113.74,11486.91767708998,56.7961,56.8061,56.6268,56.6318,11486.9177
2011-07-28 12:15:00,113.72,113.75,113.61,113.61,13507.76430546692,56.6218,56.6368,56.5671,56.5671,13507.7643
2011-07-28 12:20:00,113.65,113.76,113.65,113.72,11274.19697936609,56.587,56.6417,56.587,56.6218,11274.197
2011-07-28 12:25:00,113.73,113.75,113.68,113.72,26909.168262071897,56.6268,56.6368,56.6019,56.6218,26909.1683
2011-07-28 12:30:00,113.72,113.75,113.68,113.73,17336.736864496914,56.6218,56.6368,56.6019,56.6268,17336.7369
2011-07-28 12:35:00,113.75,113.76,113.61,113.69,13082.322910019142,56.6368,56.6417,56.5671,56.6069,13082.3229
2011-07-28 12:40:00,113.69,113.71,113.63,113.65,22122.952563284405,56.6069,56.6168,56.577,56.587,22122.9526
2011-07-28 12:45:00,113.64,113.72,113.64,113.69,8296.107211231652,56.582,56.6218,56.582,56.6069,8296.1072
2011-07-28 12:50:00,113.68,113.81,113.66,113.81,13933.205700914696,56.6019,56.6666,56.592,56.6666,13933.2057
2011-07-28 12:55:00,113.8,113.92,113.8,113.88,6487.9812805786,56.6617,56.7214,56.6617,56.7015,6487.9813
2011-07-28 13:00:00,113.9,113.9,113.74,113.75,4254.41395447777,56.7114,56.7114,56.6318,56.6368,4254.414
2011-07-28 13:05:00,113.72,113.72,113.64,113.7,5849.819187406933,56.6218,56.6218,56.582,56.6119,5849.8192
2011-07-28 13:10:00,113.67,113.79,113.63,113.71,9678.791746436927,56.5969,56.6567,56.577,56.6168,9678.7917
2011-07-28 13:15:00,113.72,113.79,113.68,113.71,4360.774303339715,56.6218,56.6567,56.6019,56.6168,4360.7743
2011-07-28 13:20:00,113.72,113.72,113.58,113.6,8083.386513507763,56.6218,56.6218,56.5521,56.5621,8083.3865
2011-07-28 13:25:00,113.6,113.73,113.54,113.73,8827.908955541372,56.5621,56.6268,56.5322,56.6268,8827.909
2011-07-28 13:30:00,113.69,113.77,113.59,113.61,5849.819187406933,56.6069,56.6467,56.5571,56.5671,5849.8192
2011-07-28 13:35:00,113.61,113.75,113.6,113.72,4998.93639651138,56.5671,56.6368,56.5621,56.6218,4998.9364
2011-07-28 13:40:00,113.75,113.91,113.75,113.75,6913.422676026376,56.6368,56.7164,56.6368,56.6368,6913.4227
2011-07-28 13:45:00,113.75,113.81,113.64,113.71,7338.864071474153,56.6368,56.6666,56.582,56.6168,7338.8641
2011-07-28 13:50:00,113.72,113.83,113.69,113.73,3403.531163582216,56.6218,56.6766,56.6069,56.6268,3403.5312
2011-07-28 13:55:00,113.71,113.75,113.7,113.74,11699.638374813869,56.6168,56.6368,56.6119,56.6318,11699.6384
2011-07-28 14:00:00,113.74,113.85,113.69,113.72,21272.06977238885,56.6318,56.6866,56.6069,56.6218,21272.0698
2011-07-28 14:05:00,113.68,113.69,113.44,113.44,9040.62965326526,56.6019,56.6069,56.4824,56.4824,9040.6297
2011-07-28 14:10:00,113.42,113.43,113.33,113.38,27760.05105296745,56.4725,56.4774,56.4276,56.4525,27760.0511
2011-07-28 14:15:00,113.39,113.44,113.33,113.36,22122.952563284405,56.4575,56.4824,56.4276,56.4426,22122.9526
2011-07-28 14:20:00,113.37,113.42,113.33,113.41,4679.855349925547,56.4476,56.4725,56.4276,56.4675,4679.8553
2011-07-28 14:25:00,113.4,113.44,113.37,113.44,25526.48372686662,56.4625,56.4824,56.4476,56.4824,25526.4837
2011-07-28 14:30:00,113.44,113.46,113.33,113.45,12869.602212295256,56.4824,56.4924,56.4276,56.4874,12869.6022
2011-07-28 14:35:00,113.46,113.46,113.33,113.33,5211.657094235268,56.4924,56.4924,56.4276,56.4276,5211.6571
2011-07-28 14:40:00,113.35,113.63,113.35,113.59,13933.205700914696,56.4376,56.577,56.4376,56.5571,13933.2057
2011-07-28 14:45:00,113.59,113.64,113.53,113.62,8721.54860667943,56.5571,56.582,56.5272,56.572,8721.5486
2011-07-28 14:50:00,113.6,113.79,113.6,113.77,10316.953839608592,56.5621,56.6567,56.5621,56.6467,10316.9538
2011-07-28 14:55:00,113.77,113.78,113.63,113.67,6594.341629440543,56.6467,56.6517,56.577,56.5969,6594.3416
2011-07-28 15:00:00,113.68,113.68,113.51,113.51,24569.24058710912,56.6019,56.6019,56.5173,56.5173,24569.2406
2011-07-28 15:05:00,113.51,113.61,113.51,113.54,19995.74558604552,56.5173,56.5671,56.5173,56.5322,19995.7456
2011-07-28 15:10:00,113.53,113.65,113.53,113.58,18506.700701978298,56.5272,56.587,56.5272,56.5521,18506.7007
2011-07-28 15:15:00,113.58,113.58,113.43,113.54,18613.06105084024,56.5521,56.5521,56.4774,56.5322,18613.0611
2011-07-28 15:20:00,113.52,113.54,113.43,113.49,13082.322910019142,56.5222,56.5322,56.4774,56.5073,13082.3229
2011-07-28 15:25:00,113.5,113.55,113.28,113.3,23292.91640076579,56.5123,56.5372,56.4027,56.4127,23292.9164
2011-07-28 15:30:00,113.32,113.47,113.32,113.34,23399.276749627734,56.4227,56.4973,56.4227,56.4326,23399.2767
2011-07-28 15:35:00,113.35,113.51,113.32,113.47,76154.00978515208,56.4376,56.5173,56.4227,56.4973,76154.0098
2011-07-28 15:40:00,113.45,113.46,113.24,113.33,51052.96745373324,56.4874,56.4924,56.3828,56.4276,51052.9675
2011-07-28 15:45:00,113.3,113.46,113.23,113.39,55626.46245479684,56.4127,56.4924,56.3779,56.4575,55626.4625
2011-07-28 15:50:00,113.39,113.5,113.34,113.45,62220.80408423739,56.4575,56.5123,56.4326,56.4874,62220.8041
2011-07-28 15:55:00,113.45,113.52,113.29,113.43,167517.5494575622,56.4874,56.5222,56.4077,56.4774,167517.5495
2011-07-29 09:30:00,112.46,112.9,111.05,111.2,71793.23548181237,55.9945,56.2135,55.2924,55.3671,71793.2355
2011-07-29 09:35:00,111.14,111.74,111.12,111.41,38502.44628802382,55.3372,55.636,55.3273,55.4717,38502.4463
2011-07-29 09:40:00,111.41,112.14,111.41,111.97,17124.016166773024,55.4717,55.8351,55.4717,55.7505,17124.0162
2011-07-29 09:45:00,112.1,112.36,111.8,112.27,33609.87024037438,55.8152,55.9447,55.6658,55.8999,33609.8702
2011-07-29 09:50:00,112.27,112.91,112.25,112.81,32865.34779834077,55.8999,56.2185,55.8899,56.1687,32865.3478
2011-07-29 09:55:00,112.82,113.16,112.56,112.58,32652.627100616886,56.1737,56.343,56.0443,56.0542,32652.6271
2011-07-29 10:00:00,112.58,112.8,112.56,112.74,40204.21186981493,56.0542,56.1638,56.0443,56.1339,40204.2119
2011-07-29 10:05:00,112.81,112.99,112.67,112.7,20421.18698149329,56.1687,56.2584,56.099,56.114,20421.187
2011-07-29 10:10:00,112.71,112.71,112.34,112.39,47223.994894703246,56.1189,56.1189,55.9347,55.9596,47223.9949
2011-07-29 10:15:00,112.4,112.45,112.1,112.18,60519.03850244628,55.9646,55.9895,55.8152,55.8551,60519.0385
2011-07-29 10:20:00,112.22,112.54,112.21,112.4,32014.46500744522,55.875,56.0343,55.87,55.9646,32014.465
2011-07-29 10:25:00,112.43,112.45,112.22,112.26,31801.74430972133,55.9795,55.9895,55.875,55.8949,31801.7443
2011-07-29 10:30:00,112.26,112.26,112.0,112.08,34248.03233354605,55.8949,55.8949,55.7654,55.8053,34248.0323
2011-07-29 10:35:00,112.17,112.17,111.91,112.02,22442.03360987024,55.8501,55.8501,55.7206,55.7754,22442.0336
2011-07-29 10:40:00,112.02,112.07,111.95,112.01,24675.600935971062,55.7754,55.8003,55.7405,55.7704,24675.6009
2011-07-29 10:45:00,111.98,112.56,111.94,112.56,31376.30291427356,55.7555,56.0443,55.7356,56.0443,31376.3029
2011-07-29 10:50:00,112.54,112.8,112.54,112.8,39353.32907891937,56.0343,56.1638,56.0343,56.1638,39353.3291
2011-07-29 10:55:00,112.79,113.23,112.76,113.22,25845.564773452454,56.1588,56.3779,56.1438,56.3729,25845.5648
2011-07-29 11:00:00,113.17,113.28,113.08,113.13,24143.799191661343,56.348,56.4027,56.3032,56.3281,24143.7992
2011-07-29 11:05:00,113.15,113.24,113.08,113.24,37226.122101680485,56.338,56.3828,56.3032,56.3828,37226.1221
2011-07-29 11:10:00,113.25,113.39,113.23,113.32,23505.63709848968,56.3878,56.4575,56.3779,56.4227,23505.6371
2011-07-29 11:15:00,113.31,113.37,113.11,113.25,19783.02488832163,56.4177,56.4476,56.3181,56.3878,19783.0249
2011-07-29 11:20:00,113.23,113.37,113.18,113.33,34248.03233354605,56.3779,56.4476,56.353,56.4276,34248.0323
2011-07-29 11:25:00,113.34,113.39,113.13,113.15,29142.735588172724,56.4326,56.4575,56.3281,56.338,29142.7356
2011-07-29 11:30:00,113.14,113.15,112.86,112.88,17230.37651563497,56.333,56.338,56.1936,56.2036,17230.3765
2011-07-29 11:35:00,112.85,112.92,112.74,112.77,16804.93512018719,56.1886,56.2235,56.1339,56.1488,16804.9351
2011-07-29 11:40:00,112.78,112.89,112.77,112.84,8083.386513507763,56.1538,56.2086,56.1488,56.1837,8083.3865
2011-07-29 11:45:00,112.84,112.88,112.78,112.85,15741.33163156775,56.1837,56.2036,56.1538,56.1886,15741.3316
2011-07-29 11:50:00,112.84,113.03,112.81,113.03,11805.998723675812,56.1837,56.2783,56.1687,56.2783,11805.9987
2011-07-29 11:55:00,113.01,113.16,113.01,113.11,9678.791746436927,56.2683,56.343,56.2683,56.3181,9678.7917
2011-07-29 12:00:00,113.1,113.2,112.91,112.95,17336.736864496914,56.3131,56.3629,56.2185,56.2384,17336.7369
2011-07-29 12:05:00,112.9,113.0,112.84,113.0,12337.800467985531,56.2135,56.2633,56.1837,56.2633,12337.8005
2011-07-29 12:10:00,112.97,113.01,112.83,112.87,11274.19697936609,56.2484,56.2683,56.1787,56.1986,11274.197
2011-07-29 12:15:00,112.88,112.97,112.85,112.92,11274.19697936609,56.2036,56.2484,56.1886,56.2235,11274.197
2011-07-29 12:20:00,112.91,112.91,112.77,112.88,24888.321633694955,56.2185,56.2185,56.1488,56.2036,24888.3216
2011-07-29 12:25:00,112.87,112.9,112.82,112.85,10742.395235056369,56.1986,56.2135,56.1737,56.1886,10742.3952
2011-07-29 12:30:00,112.89,112.97,112.78,112.85,10210.593490746647,56.2086,56.2484,56.1538,56.1886,10210.5935
2011-07-29 12:35:00,112.85,113.01,112.8,112.96,14571.367794086362,56.1886,56.2683,56.1638,56.2434,14571.3678
2011-07-29 12:40:00,112.94,113.05,112.89,113.02,7551.584769198042,56.2335,56.2882,56.2086,56.2733,7551.5848
2011-07-29 12:45:00,113.02,113.02,112.8,112.81,8189.746862369707,56.2733,56.2733,56.1638,56.1687,8189.7469
2011-07-29 12:50:00,112.83,112.9,112.77,112.78,15847.691980429694,56.1787,56.2135,56.1488,56.1538,15847.692
2011-07-29 12:55:00,112.76,112.88,112.74,112.76,19995.74558604552,56.1438,56.2036,56.1339,56.1438,19995.7456
2011-07-29 13:00:00,112.77,112.87,112.74,112.78,8508.82790895554,56.1488,56.1986,56.1339,56.1538,8508.8279
2011-07-29 13:05:00,112.8,112.98,112.75,112.98,7445.224420336098,56.1638,56.2534,56.1389,56.2534,7445.2244
2011-07-29 13:10:00,112.97,112.99,112.82,112.83,5105.296745373324,56.2484,56.2584,56.1737,56.1787,5105.2967
2011-07-29 13:15:00,112.84,112.85,112.74,112.76,8083.386513507763,56.1837,56.1886,56.1339,56.1438,8083.3865
2011-07-29 13:20:00,112.77,112.99,112.77,112.99,10848.755583918311,56.1488,56.2584,56.1488,56.2584,10848.7556
2011-07-29 13:25:00,113.0,113.09,112.97,113.01,9040.62965326526,56.2633,56.3081,56.2484,56.2683,9040.6297
2011-07-29 13:30:00,112.98,113.06,112.83,113.06,12550.521165709422,56.2534,56.2932,56.1787,56.2932,12550.5212
2011-07-29 13:35:00,113.05,113.1,112.99,113.1,12550.521165709422,56.2882,56.3131,56.2584,56.3131,12550.5212
2011-07-29 13:40:00,113.08,113.13,113.03,113.09,12231.440119123588,56.3032,56.3281,56.2783,56.3081,12231.4401
2011-07-29 13:45:00,113.1,113.17,113.0,113.04,17655.817911082744,56.3131,56.348,56.2633,56.2832,17655.8179
2011-07-29 13:50:00,113.04,113.09,112.94,112.94,9359.710699851094,56.2832,56.3081,56.2335,56.2335,9359.7107
2011-07-29 13:55:00,112.94,113.01,112.84,112.98,10636.034886194426,56.2335,56.2683,56.1837,56.2534,10636.0349
2011-07-29 14:00:00,112.99,113.01,112.84,112.94,11274.19697936609,56.2584,56.2683,56.1837,56.2335,11274.197
2011-07-29 14:05:00,112.97,113.2,112.97,113.17,17124.016166773024,56.2484,56.3629,56.2484,56.348,17124.0162
2011-07-29 14:10:00,113.17,113.17,112.99,113.04,13295.043607743031,56.348,56.348,56.2584,56.2832,13295.0436
2011-07-29 14:15:00,113.03,113.03,112.91,112.93,8083.386513507763,56.2783,56.2783,56.2185,56.2285,8083.3865
2011-07-29 14:20:00,112.93,113.03,112.85,113.03,14145.926398638583,56.2285,56.2783,56.1886,56.2783,14145.9264
2011-07-29 14:25:00,113.03,113.05,112.9,112.99,19570.30419059774,56.2783,56.2882,56.2135,56.2584,19570.3042
2011-07-29 14:30:00,112.98,113.09,112.95,113.04,9678.791746436927,56.2534,56.3081,56.2384,56.2832,9678.7917
2011-07-29 14:35:00,113.03,113.09,113.01,113.06,20633.907679217184,56.2783,56.3081,56.2683,56.2932,20633.9077
2011-07-29 14:40:00,113.05,113.06,112.94,112.94,21697.511167836627,56.2882,56.2932,56.2335,56.2335,21697.5112
2011-07-29 14:45:00,112.95,112.98,112.88,112.98,8934.269304403317,56.2384,56.2534,56.2036,56.2534,8934.2693
2011-07-29 14:50:00,112.97,113.04,112.92,113.04,23505.63709848968,56.2484,56.2832,56.2235,56.2832,23505.6371
2011-07-29 14:55:00,113.04,113.15,112.97,112.98,23824.718145075512,56.2832,56.338,56.2484,56.2534,23824.7181
2011-07-29 15:00:00,112.97,113.12,112.97,113.08,28291.85279727717,56.2484,56.3231,56.2484,56.3032,28291.8528
2011-07-29 15:05:00,113.07,113.14,113.04,113.14,12975.9625611572,56.2982,56.333,56.2832,56.333,12975.9626
2011-07-29 15:10:00,113.14,113.18,113.03,113.07,22442.03360987024,56.333,56.353,56.2783,56.2982,22442.0336
2011-07-29 15:15:00,113.08,113.21,113.04,113.15,29887.25803020633,56.3032,56.3679,56.2832,56.338,29887.258
2011-07-29 15:20:00,113.16,113.2,112.99,113.1,29461.81663475856,56.343,56.3629,56.2584,56.3131,29461.8166
2011-07-29 15:25:00,113.09,113.14,112.96,113.13,27760.05105296745,56.3081,56.333,56.2434,56.3281,27760.0511
2011-07-29 15:30:00,113.13,113.14,112.99,113.12,29461.81663475856,56.3281,56.333,56.2584,56.3231,29461.8166
2011-07-29 15:35:00,113.14,113.27,113.06,113.26,21165.709423526907,56.333,56.3978,56.2932,56.3928,21165.7094
2011-07-29 15:40:00,113.27,113.37,113.19,113.24,41905.97745160604,56.3978,56.4476,56.3579,56.3828,41905.9775
2011-07-29 15:45:00,113.27,113.27,112.98,113.06,88917.2516485854,56.3978,56.3978,56.2534,56.2932,88917.2516
2011-07-29 15:50:00,113.06,113.36,113.03,113.35,67964.26292278238,56.2932,56.4426,56.2783,56.4376,67964.2629
2011-07-29 15:55:00,113.33,113.44,113.25,113.26,133375.87747287808,56.4276,56.4824,56.3878,56.3928,133375.8775
2011-08-01 09:30:00,114.54,115.33,114.03,114.65,57966.39012975962,57.0301,57.4235,56.7762,57.0849,57966.3901
2011-08-01 09:35:00,114.52,114.62,114.12,114.24,21803.87151669857,57.0202,57.0699,56.821,56.8807,21803.8715
2011-08-01 09:40:00,114.24,114.24,113.88,114.01,14252.28674750053,56.8807,56.8807,56.7015,56.7662,14252.2867
2011-08-01 09:45:00,114.02,114.06,113.28,113.36,30525.420123378,56.7712,56.7911,56.4027,56.4426,30525.4201
2011-08-01 09:50:00,113.42,113.57,113.18,113.51,12018.7194213997,56.4725,56.5471,56.353,56.5173,12018.7194
2011-08-01 09:55:00,113.45,113.76,113.37,113.65,17017.65581791108,56.4874,56.6417,56.4476,56.587,17017.6558
2011-08-01 10:00:00,113.63,113.64,112.67,112.74,81684.74792597318,56.577,56.582,56.099,56.1339,81684.7479
2011-08-01 10:05:00,112.69,113.2,112.69,113.16,33078.06849606466,56.109,56.3629,56.109,56.343,33078.0685
2011-08-01 10:10:00,113.16,113.16,112.95,112.95,21165.709423526907,56.343,56.343,56.2384,56.2384,21165.7094
2011-08-01 10:15:00,112.98,113.07,112.88,112.97,22335.67326100829,56.2534,56.2982,56.2036,56.2484,22335.6733
2011-08-01 10:20:00,112.96,113.08,112.8,113.04,23080.195703041903,56.2434,56.3032,56.1638,56.2832,23080.1957
2011-08-01 10:25:00,112.98,113.11,112.88,112.97,28930.014890448834,56.2534,56.3181,56.2036,56.2484,28930.0149
2011-08-01 10:30:00,112.95,113.19,112.91,113.15,22761.11465645607,56.2384,56.3579,56.2185,56.338,22761.1147
2011-08-01 10:35:00,113.2,113.36,113.1,113.23,22867.47500531801,56.3629,56.4426,56.3131,56.3779,22867.475
2011-08-01 10:40:00,113.21,113.28,113.11,113.21,7764.30546692193,56.3679,56.4027,56.3181,56.3679,7764.3055
2011-08-01 10:45:00,113.23,113.35,113.1,113.23,14784.088491810253,56.3779,56.4376,56.3131,56.3779,14784.0885
2011-08-01 10:50:00,113.23,113.24,113.03,113.11,18293.98000425441,56.3779,56.3828,56.2783,56.3181,18293.98
2011-08-01 10:55:00,113.1,113.32,112.97,112.97,15422.250584981915,56.3131,56.4227,56.2484,56.2484,15422.2506
2011-08-01 11:00:00,112.98,113.03,112.88,112.99,33928.95128696022,56.2534,56.2783,56.2036,56.2584,33928.9513
2011-08-01 11:05:00,112.99,113.07,112.8,112.97,35098.9151244416,56.2584,56.2982,56.1638,56.2484,35098.9151
2011-08-01 11:10:00,112.95,113.01,112.74,112.87,54988.30036162518,56.2384,56.2683,56.1339,56.1986,54988.3004
2011-08-01 11:15:00,112.83,112.92,112.78,112.8,17974.898957668578,56.1787,56.2235,56.1538,56.1638,17974.899
2011-08-01 11:20:00,112.83,112.98,112.82,112.89,9466.071048713038,56.1787,56.2534,56.1737,56.2086,9466.071
2011-08-01 11:25:00,112.85,112.99,112.8,112.91,12550.521165709422,56.1886,56.2584,56.1638,56.2185,12550.5212
2011-08-01 11:30:00,112.9,112.9,112.48,112.53,25526.48372686662,56.2135,56.2135,56.0044,56.0293,25526.4837
2011-08-01 11:35:00,112.57,112.65,112.25,112.48,16911.295469049135,56.0492,56.0891,55.8899,56.0044,16911.2955
2011-08-01 11:40:00,112.47,112.52,112.35,112.41,6594.341629440543,55.9994,56.0243,55.9397,55.9696,6594.3416
2011-08-01 11:45:00,112.38,112.64,112.37,112.6,11167.836630504144,55.9546,56.0841,55.9497,56.0642,11167.8366
2011-08-01 11:50:00,112.6,112.68,112.47,112.49,9785.15209529887,56.0642,56.104,55.9994,56.0094,9785.1521
2011-08-01 11:55:00,112.5,112.5,112.25,112.31,11380.557328228037,56.0144,56.0144,55.8899,55.9198,11380.5573
2011-08-01 12:00:00,112.32,112.43,112.28,112.35,20846.62837694108,55.9248,55.9795,55.9048,55.9397,20846.6284
2011-08-01 12:05:00,112.34,112.36,112.18,112.3,29249.095937034668,55.9347,55.9447,55.8551,55.9148,29249.0959
2011-08-01 12:10:00,112.27,112.4,112.26,112.32,10316.953839608592,55.8999,55.9646,55.8949,55.9248,10316.9538
2011-08-01 12:15:00,112.31,112.36,112.21,112.24,11167.836630504144,55.9198,55.9447,55.87,55.8849,11167.8366
2011-08-01 12:20:00,112.25,112.33,112.16,112.2,13826.845352052753,55.8899,55.9297,55.8451,55.865,13826.8454
2011-08-01 12:25:00,112.22,112.44,112.22,112.44,6062.539885130822,55.875,55.9845,55.875,55.9845,6062.5399
2011-08-01 12:30:00,112.44,112.49,112.42,112.45,6168.900233992767,55.9845,56.0094,55.9745,55.9895,6168.9002
2011-08-01 12:35:00,112.42,112.43,112.34,112.38,9891.512444160817,55.9745,55.9795,55.9347,55.9546,9891.5124
2011-08-01 12:40:00,112.37,112.38,112.31,112.34,3084.450116996384,55.9497,55.9546,55.9198,55.9347,3084.4501
2011-08-01 12:45:00,112.34,112.47,112.32,112.42,9253.350350989149,55.9347,55.9994,55.9248,55.9745,9253.3504
2011-08-01 12:50:00,112.42,112.44,112.32,112.33,14890.448840672196,55.9745,55.9845,55.9248,55.9297,14890.4488
2011-08-01 12:55:00,112.34,112.4,112.19,112.2,25101.042331418845,55.9347,55.9646,55.86,55.865,25101.0423
2011-08-01 13:00:00,112.21,112.25,112.04,112.18,76579.45118059986,55.87,55.8899,55.7853,55.8551,76579.4512
2011-08-01 13:05:00,112.18,112.19,111.85,111.86,86151.88257817485,55.8551,55.86,55.6907,55.6957,86151.8826
2011-08-01 13:10:00,111.86,111.91,111.83,111.86,4892.576047649435,55.6957,55.7206,55.6808,55.6957,4892.576
2011-08-01 13:15:00,111.84,111.93,111.82,111.86,17336.736864496914,55.6858,55.7306,55.6758,55.6957,17336.7369
2011-08-01 13:20:00,111.86,111.9,111.82,111.84,8721.54860667943,55.6957,55.7156,55.6758,55.6858,8721.5486
2011-08-01 13:25:00,111.85,111.89,111.78,111.81,9253.350350989149,55.6907,55.7107,55.6559,55.6708,9253.3504
2011-08-01 13:30:00,111.79,111.87,111.78,111.79,8508.82790895554,55.6609,55.7007,55.6559,55.6609,8508.8279
2011-08-01 13:35:00,111.79,111.85,111.77,111.85,9997.87279302276,55.6609,55.6907,55.6509,55.6907,9997.8728
2011-08-01 13:40:00,111.86,111.91,111.84,111.88,9891.512444160817,55.6957,55.7206,55.6858,55.7057,9891.5124
2011-08-01 13:45:00,111.91,111.91,111.81,111.81,11274.19697936609,55.7206,55.7206,55.6708,55.6708,11274.197
2011-08-01 13:50:00,111.85,111.85,111.73,111.75,9785.15209529887,55.6907,55.6907,55.631,55.641,9785.1521
2011-08-01 13:55:00,111.75,111.81,111.71,111.77,7977.026164645818,55.641,55.6708,55.621,55.6509,7977.0262
2011-08-01 14:00:00,111.77,111.89,111.73,111.89,17017.65581791108,55.6509,55.7107,55.631,55.7107,17017.6558
2011-08-01 14:05:00,111.87,111.91,111.76,111.8,23824.718145075512,55.7007,55.7206,55.6459,55.6658,23824.7181
2011-08-01 14:10:00,111.78,111.82,111.7,111.71,26909.168262071897,55.6559,55.6758,55.6161,55.621,26909.1683
2011-08-01 14:15:00,111.71,111.8,111.56,111.7,13720.485003190808,55.621,55.6658,55.5463,55.6161,13720.485
2011-08-01 14:20:00,111.71,111.85,111.71,111.85,22973.83535417996,55.621,55.6907,55.621,55.6907,22973.8354
2011-08-01 14:25:00,111.85,111.91,111.81,111.9,10848.755583918311,55.6907,55.7206,55.6708,55.7156,10848.7556
2011-08-01 14:30:00,111.9,112.03,111.86,111.96,22335.67326100829,55.7156,55.7804,55.6957,55.7455,22335.6733
2011-08-01 14:35:00,111.97,112.04,111.94,112.02,18825.78174856413,55.7505,55.7853,55.7356,55.7754,18825.7817
2011-08-01 14:40:00,112.03,112.06,111.92,112.05,41374.17570729632,55.7804,55.7953,55.7256,55.7903,41374.1757
2011-08-01 14:45:00,112.06,112.21,112.01,112.13,35737.07721761327,55.7953,55.87,55.7704,55.8302,35737.0772
2011-08-01 14:50:00,112.13,112.14,111.94,112.02,68070.62327164432,55.8302,55.8351,55.7356,55.7754,68070.6233
2011-08-01 14:55:00,112.02,112.12,111.97,112.09,40736.01361412465,55.7754,55.8252,55.7505,55.8102,40736.0136
2011-08-01 15:00:00,112.08,112.33,112.08,112.3,19357.58349287385,55.8053,55.9297,55.8053,55.9148,19357.5835
2011-08-01 15:05:00,112.3,112.3,112.19,112.28,19676.664539459685,55.9148,55.9148,55.86,55.9048,19676.6645
2011-08-01 15:10:00,112.29,112.47,112.29,112.46,27440.970006381616,55.9098,55.9994,55.9098,55.9945,27440.97
2011-08-01 15:15:00,112.47,112.5,112.35,112.5,29993.61837906828,55.9994,56.0144,55.9397,56.0144,29993.6184
2011-08-01 15:20:00,112.51,112.62,112.48,112.6,28079.13209955328,56.0194,56.0741,56.0044,56.0642,28079.1321
2011-08-01 15:25:00,112.61,112.72,112.6,112.72,39353.32907891937,56.0692,56.1239,56.0642,56.1239,39353.3291
2011-08-01 15:30:00,112.72,112.78,112.6,112.67,58498.191874069336,56.1239,56.1538,56.0642,56.099,58498.1919
2011-08-01 15:35:00,112.67,112.87,112.39,112.87,48287.59838332269,56.099,56.1986,55.9596,56.1986,48287.5984
2011-08-01 15:40:00,112.92,112.92,112.56,112.58,49883.00361625185,56.2235,56.2235,56.0443,56.0542,49883.0036
2011-08-01 15:45:00,112.56,112.64,112.43,112.56,63816.20931716655,56.0443,56.0841,55.9795,56.0443,63816.2093
2011-08-01 15:50:00,112.55,112.68,112.34,112.48,57540.94873431184,56.0393,56.104,55.9347,56.0044,57540.9487
2011-08-01 15:55:00,112.49,112.72,112.45,112.7,104764.94362901508,56.0094,56.1239,55.9895,56.114,104764.9436
2011-08-02 09:30:00,111.78,111.78,111.04,111.43,31163.582216549665,55.6559,55.6559,55.2874,55.4816,31163.5822
2011-08-02 09:35:00,111.43,111.82,111.43,111.82,28398.213146139115,55.4816,55.6758,55.4816,55.6758,28398.2131
2011-08-02 09:40:00,111.82,112.06,111.82,112.01,19144.86279514997,55.6758,55.7953,55.6758,55.7704,19144.8628
2011-08-02 09:45:00,112.05,112.43,112.02,112.24,28079.13209955328,55.7903,55.9795,55.7754,55.8849,28079.1321
2011-08-02 09:50:00,112.24,112.24,111.74,111.74,28610.933843863004,55.8849,55.8849,55.636,55.636,28610.9338
2011-08-02 09:55:00,111.74,111.97,111.65,111.74,31376.30291427356,55.636,55.7505,55.5912,55.636,31376.3029
2011-08-02 10:00:00,111.76,111.92,111.6,111.77,40948.73431184854,55.6459,55.7256,55.5663,55.6509,40948.7343
2011-08-02 10:05:00,111.76,111.76,111.46,111.56,40416.93256753882,55.6459,55.6459,55.4966,55.5463,40416.9326
2011-08-02 10:10:00,111.56,111.7,111.39,111.41,19889.38523718357,55.5463,55.6161,55.4617,55.4717,19889.3852
2011-08-02 10:15:00,111.41,111.52,111.28,111.34,18293.98000425441,55.4717,55.5264,55.4069,55.4368,18293.98
2011-08-02 10:20:00,111.34,111.48,111.22,111.34,17868.538608806633,55.4368,55.5065,55.3771,55.4368,17868.5386
2011-08-02 10:25:00,111.33,111.39,111.12,111.33,20952.988725803018,55.4318,55.4617,55.3273,55.4318,20952.9887
2011-08-02 10:30:00,111.29,111.35,111.07,111.13,13082.322910019142,55.4119,55.4418,55.3024,55.3323,13082.3229
2011-08-02 10:35:00,111.1,111.25,111.0,111.03,38396.08593916187,55.3173,55.392,55.2675,55.2825,38396.0859
2011-08-02 10:40:00,110.99,111.13,110.94,111.04,31269.94256541161,55.2625,55.3323,55.2376,55.2874,31269.9426
2011-08-02 10:45:00,111.08,111.08,110.94,111.02,18081.259306530523,55.3074,55.3074,55.2376,55.2775,18081.2593
2011-08-02 10:50:00,111.03,111.03,110.86,110.92,20208.46628376941,55.2825,55.2825,55.1978,55.2277,20208.4663
2011-08-02 10:55:00,110.92,110.98,110.86,110.96,17974.898957668578,55.2277,55.2576,55.1978,55.2476,17974.899
2011-08-02 11:00:00,110.96,110.96,110.52,110.78,41905.97745160604,55.2476,55.2476,55.0285,55.158,41905.9775
2011-08-02 11:05:00,110.8,110.84,110.7,110.77,41905.97745160604,55.1679,55.1879,55.1182,55.153,41905.9775
2011-08-02 11:10:00,110.74,110.76,110.45,110.49,35417.99617102744,55.1381,55.148,54.9937,55.0136,35417.9962
2011-08-02 11:15:00,110.49,110.49,110.12,110.13,25526.48372686662,55.0136,55.0136,54.8294,54.8343,25526.4837
2011-08-02 11:20:00,110.16,110.27,110.04,110.16,24462.880238247177,54.8493,54.9041,54.7895,54.8493,24462.8802
2011-08-02 11:25:00,110.21,110.41,110.17,110.31,21697.511167836627,54.8742,54.9738,54.8543,54.924,21697.5112
2011-08-02 11:30:00,110.3,110.36,110.25,110.29,9678.791746436927,54.919,54.9489,54.8941,54.914,9678.7917
2011-08-02 11:35:00,110.27,110.29,110.11,110.23,12763.24186343331,54.9041,54.914,54.8244,54.8841,12763.2419
2011-08-02 11:40:00,110.22,110.22,109.98,109.98,9785.15209529887,54.8792,54.8792,54.7597,54.7597,9785.1521
2011-08-02 11:45:00,109.98,110.21,109.98,110.19,15954.052329291637,54.7597,54.8742,54.7597,54.8642,15954.0523
2011-08-02 11:50:00,110.24,110.4,110.21,110.21,29142.735588172724,54.8891,54.9688,54.8742,54.8742,29142.7356
2011-08-02 11:55:00,110.24,110.25,109.98,109.98,27440.970006381616,54.8891,54.8941,54.7597,54.7597,27440.97
2011-08-02 12:00:00,110.0,110.08,109.98,110.0,23611.997447351623,54.7696,54.8094,54.7597,54.7696,23611.9974
2011-08-02 12:05:00,110.0,110.16,109.98,110.16,14145.926398638583,54.7696,54.8493,54.7597,54.8493,14145.9264
2011-08-02 12:10:00,110.14,110.15,109.97,110.09,18825.78174856413,54.8393,54.8443,54.7547,54.8144,18825.7817
2011-08-02 12:15:00,110.12,110.39,110.0,110.33,37864.28419485215,54.8294,54.9638,54.7696,54.9339,37864.2842
2011-08-02 12:20:00,110.33,110.62,110.29,110.47,17336.736864496914,54.9339,55.0783,54.914,55.0036,17336.7369
2011-08-02 12:25:00,110.47,110.49,110.33,110.35,8189.746862369707,55.0036,55.0136,54.9339,54.9439,8189.7469
2011-08-02 12:30:00,110.33,110.36,110.16,110.28,28185.492448415225,54.9339,54.9489,54.8493,54.909,28185.4924
2011-08-02 12:35:00,110.24,110.33,110.06,110.24,22761.11465645607,54.8891,54.9339,54.7995,54.8891,22761.1147
2011-08-02 12:40:00,110.25,110.34,110.17,110.18,25845.564773452454,54.8941,54.9389,54.8543,54.8592,25845.5648
2011-08-02 12:45:00,110.18,110.18,109.9,109.98,26483.72686662412,54.8592,54.8592,54.7198,54.7597,26483.7269
2011-08-02 12:50:00,109.98,110.11,109.91,109.98,14039.56604977664,54.7597,54.8244,54.7248,54.7597,14039.566
2011-08-02 12:55:00,109.97,110.17,109.92,110.14,12444.160816847478,54.7547,54.8543,54.7298,54.8393,12444.1608
2011-08-02 13:00:00,110.15,110.44,110.15,110.35,20314.82663263136,54.8443,54.9887,54.8443,54.9439,20314.8266
2011-08-02 13:05:00,110.35,110.48,110.24,110.48,19889.38523718357,54.9439,55.0086,54.8891,55.0086,19889.3852
2011-08-02 13:10:00,110.48,110.48,110.12,110.15,17655.817911082744,55.0086,55.0086,54.8294,54.8443,17655.8179
2011-08-02 13:15:00,110.15,110.4,110.15,110.3,11274.19697936609,54.8443,54.9688,54.8443,54.919,11274.197
2011-08-02 13:20:00,110.33,110.38,110.22,110.31,16698.574771325246,54.9339,54.9588,54.8792,54.924,16698.5748
2011-08-02 13:25:00,110.34,110.43,110.24,110.38,14571.367794086362,54.9389,54.9837,54.8891,54.9588,14571.3678
2011-08-02 13:30:00,110.43,110.48,110.29,110.29,10529.67453733248,54.9837,55.0086,54.914,54.914,10529.6745
2011-08-02 13:35:00,110.31,110.31,109.97,110.04,28504.57349500106,54.924,54.924,54.7547,54.7895,28504.5735
2011-08-02 13:40:00,110.04,110.11,109.98,109.99,9253.350350989149,54.7895,54.8244,54.7597,54.7646,9253.3504
2011-08-02 13:45:00,109.98,110.08,109.82,109.88,17974.898957668578,54.7597,54.8094,54.68,54.7099,17974.899
2011-08-02 13:50:00,109.87,109.87,109.67,109.7,19144.86279514997,54.7049,54.7049,54.6053,54.6202,19144.8628
2011-08-02 13:55:00,109.65,109.68,109.45,109.54,18719.421399702187,54.5953,54.6103,54.4958,54.5406,18719.4214
2011-08-02 14:00:00,109.53,109.89,109.52,109.85,19676.664539459685,54.5356,54.7148,54.5306,54.6949,19676.6645
2011-08-02 14:05:00,109.86,110.09,109.84,110.07,37970.644543714094,54.6999,54.8144,54.69,54.8045,37970.6445
2011-08-02 14:10:00,110.1,110.22,110.04,110.11,24356.519889385232,54.8194,54.8792,54.7895,54.8244,24356.5199
2011-08-02 14:15:00,110.09,110.39,110.09,110.38,14465.007445224415,54.8144,54.9638,54.8144,54.9588,14465.0074
2011-08-02 14:20:00,110.43,110.43,110.14,110.15,20421.18698149329,54.9837,54.9837,54.8393,54.8443,20421.187
2011-08-02 14:25:00,110.11,110.18,110.04,110.07,20102.105934907464,54.8244,54.8592,54.7895,54.8045,20102.1059
2011-08-02 14:30:00,110.09,110.14,109.83,109.92,25207.402680280786,54.8144,54.8393,54.685,54.7298,25207.4027
2011-08-02 14:35:00,109.95,109.99,109.82,109.82,19463.9438417358,54.7447,54.7646,54.68,54.68,19463.9438
2011-08-02 14:40:00,109.79,109.79,109.54,109.57,28398.213146139115,54.6651,54.6651,54.5406,54.5555,28398.2131
2011-08-02 14:45:00,109.6,109.82,109.6,109.78,30631.780472239945,54.5705,54.68,54.5705,54.6601,30631.7805
2011-08-02 14:50:00,109.77,109.97,109.76,109.96,24888.321633694955,54.6551,54.7547,54.6501,54.7497,24888.3216
2011-08-02 14:55:00,109.97,110.04,109.92,109.98,41799.61710274409,54.7547,54.7895,54.7298,54.7597,41799.6171
2011-08-02 15:00:00,110.0,110.17,109.98,110.08,17974.898957668578,54.7696,54.8543,54.7597,54.8094,17974.899
2011-08-02 15:05:00,110.06,110.15,110.06,110.08,20740.26802807913,54.7995,54.8443,54.7995,54.8094,20740.268
2011-08-02 15:10:00,110.1,110.13,109.91,109.91,22867.47500531801,54.8194,54.8343,54.7248,54.7248,22867.475
2011-08-02 15:15:00,109.89,109.99,109.82,109.86,26377.366517762173,54.7148,54.7646,54.68,54.6999,26377.3665
2011-08-02 15:20:00,109.85,109.85,109.61,109.66,25101.042331418845,54.6949,54.6949,54.5754,54.6003,25101.0423
2011-08-02 15:25:00,109.66,109.66,109.5,109.58,44139.54477770686,54.6003,54.6003,54.5207,54.5605,44139.5448
2011-08-02 15:30:00,109.58,109.74,109.5,109.73,40204.21186981493,54.5605,54.6402,54.5207,54.6352,40204.2119
2011-08-02 15:35:00,109.7,109.7,109.56,109.66,29036.37523931078,54.6202,54.6202,54.5505,54.6003,29036.3752
2011-08-02 15:40:00,109.66,109.67,109.31,109.5,59136.35396724101,54.6003,54.6053,54.4261,54.5207,59136.354
2011-08-02 15:45:00,109.49,109.51,109.2,109.2,85832.80153158901,54.5157,54.5256,54.3713,54.3713,85832.8015
2011-08-02 15:50:00,109.2,109.2,108.86,108.97,99021.4847904701,54.3713,54.3713,54.202,54.2568,99021.4848
2011-08-02 15:55:00,108.98,109.14,108.87,108.94,266219.95320144645,54.2618,54.3414,54.207,54.2418,266219.9532
2011-08-03 09:30:00,108.8,109.03,107.99,108.29,31695.383960859388,54.1721,54.2866,53.7688,53.9182,31695.384
2011-08-03 09:35:00,108.21,108.3,107.8,107.96,15422.250584981915,53.8784,53.9232,53.6742,53.7539,15422.2506
2011-08-03 09:40:00,107.93,108.25,107.88,108.12,37864.28419485215,53.739,53.8983,53.7141,53.8336,37864.2842
2011-08-03 09:45:00,108.12,108.15,107.62,107.9,26058.285471176343,53.8336,53.8485,53.5846,53.724,26058.2855
2011-08-03 09:50:00,107.91,108.25,107.83,108.04,22016.59221442246,53.729,53.8983,53.6892,53.7937,22016.5922
2011-08-03 09:55:00,108.04,108.04,107.49,107.68,28717.29419272495,53.7937,53.7937,53.5199,53.6145,28717.2942
2011-08-03 10:00:00,107.62,108.04,107.5,107.62,22335.67326100829,53.5846,53.7937,53.5249,53.5846,22335.6733
2011-08-03 10:05:00,107.62,107.63,107.09,107.47,51584.76919804296,53.5846,53.5896,53.3207,53.5099,51584.7692
2011-08-03 10:10:00,107.47,107.64,107.15,107.39,29780.89768134439,53.5099,53.5946,53.3506,53.4701,29780.8977
2011-08-03 10:15:00,107.34,107.34,107.0,107.01,16698.574771325246,53.4452,53.4452,53.2759,53.2809,16698.5748
2011-08-03 10:20:00,107.01,107.09,106.52,106.68,16166.773027015526,53.2809,53.3207,53.0369,53.1166,16166.773
2011-08-03 10:25:00,106.69,106.82,106.55,106.63,19038.50244628802,53.1215,53.1863,53.0518,53.0917,19038.5024
2011-08-03 10:30:00,106.59,106.6,106.2,106.25,55520.1021059349,53.0718,53.0767,52.8776,52.9025,55520.1021
2011-08-03 10:35:00,106.2,106.35,105.58,105.92,75409.48734311847,52.8776,52.9523,52.5689,52.7382,75409.4873
2011-08-03 10:40:00,105.92,106.37,105.62,106.24,53924.69687300573,52.7382,52.9622,52.5888,52.8975,53924.6969
2011-08-03 10:45:00,106.21,106.28,106.07,106.28,16273.13337587747,52.8826,52.9174,52.8128,52.9174,16273.1334
2011-08-03 10:50:00,106.31,106.8,106.24,106.8,29993.61837906828,52.9323,53.1763,52.8975,53.1763,29993.6184
2011-08-03 10:55:00,106.74,106.91,106.57,106.83,26377.366517762173,53.1464,53.2311,53.0618,53.1913,26377.3665
2011-08-03 11:00:00,106.88,107.33,106.83,107.15,43501.3826845352,53.2162,53.4402,53.1913,53.3506,43501.3827
2011-08-03 11:05:00,107.15,107.2,106.96,107.07,25739.20442459051,53.3506,53.3755,53.256,53.3108,25739.2044
2011-08-03 11:10:00,107.02,107.63,107.02,107.63,19357.58349287385,53.2859,53.5896,53.2859,53.5896,19357.5835
2011-08-03 11:15:00,107.67,107.68,107.4,107.64,32971.70814720272,53.6095,53.6145,53.4751,53.5946,32971.7081
2011-08-03 11:20:00,107.64,107.76,107.61,107.63,19357.58349287385,53.5946,53.6543,53.5796,53.5896,19357.5835
2011-08-03 11:25:00,107.73,107.94,107.29,107.32,47862.156987874914,53.6394,53.7439,53.4203,53.4352,47862.157
2011-08-03 11:30:00,107.34,107.4,107.18,107.18,31482.6632631355,53.4452,53.4751,53.3655,53.3655,31482.6633
2011-08-03 11:35:00,107.18,107.43,107.09,107.29,29461.81663475856,53.3655,53.49,53.3207,53.4203,29461.8166
2011-08-03 11:40:00,107.3,107.3,107.02,107.17,21910.23186556052,53.4253,53.4253,53.2859,53.3605,21910.2319
2011-08-03 11:45:00,107.13,107.15,107.02,107.14,10636.034886194426,53.3406,53.3506,53.2859,53.3456,10636.0349
2011-08-03 11:50:00,107.16,107.52,107.16,107.52,10104.233141884704,53.3556,53.5348,53.3556,53.5348,10104.2331
2011-08-03 11:55:00,107.52,107.66,107.5,107.52,5956.179536268878,53.5348,53.6045,53.5249,53.5348,5956.1795
2011-08-03 12:00:00,107.47,107.47,106.9,106.9,19570.30419059774,53.5099,53.5099,53.2261,53.2261,19570.3042
2011-08-03 12:05:00,106.88,106.97,106.72,106.78,19038.50244628802,53.2162,53.261,53.1365,53.1664,19038.5024
2011-08-03 12:10:00,106.8,107.02,106.68,106.94,34460.75303126994,53.1763,53.2859,53.1166,53.246,34460.753
2011-08-03 12:15:00,106.98,106.98,106.52,106.54,12656.881514571363,53.2659,53.2659,53.0369,53.0469,12656.8815
2011-08-03 12:20:00,106.58,106.58,106.38,106.47,7764.30546692193,53.0668,53.0668,52.9672,53.012,7764.3055
2011-08-03 12:25:00,106.52,106.56,106.37,106.47,13826.845352052753,53.0369,53.0568,52.9622,53.012,13826.8454
2011-08-03 12:30:00,106.46,106.8,106.43,106.74,23505.63709848968,53.007,53.1763,52.9921,53.1464,23505.6371
2011-08-03 12:35:00,106.77,107.27,106.74,107.2,24356.519889385232,53.1614,53.4103,53.1464,53.3755,24356.5199
2011-08-03 12:40:00,107.2,107.26,107.16,107.22,5637.098489683045,53.3755,53.4054,53.3556,53.3854,5637.0985
2011-08-03 12:45:00,107.23,107.5,107.21,107.49,9572.431397574985,53.3904,53.5249,53.3805,53.5199,9572.4314
2011-08-03 12:50:00,107.48,107.6,107.39,107.39,20633.907679217184,53.5149,53.5746,53.4701,53.4701,20633.9077
2011-08-03 12:55:00,107.45,107.51,107.4,107.49,6275.260582854711,53.5,53.5298,53.4751,53.5199,6275.2606
2011-08-03 13:00:00,107.48,107.5,107.27,107.27,14571.367794086362,53.5149,53.5249,53.4103,53.4103,14571.3678
2011-08-03 13:05:00,107.23,107.28,107.14,107.17,7126.143373750265,53.3904,53.4153,53.3456,53.3605,7126.1434
2011-08-03 13:10:00,107.2,107.33,107.13,107.26,4892.576047649435,53.3755,53.4402,53.3406,53.4054,4892.576
2011-08-03 13:15:00,107.29,107.38,107.27,107.32,3935.332907891937,53.4203,53.4651,53.4103,53.4352,3935.3329
2011-08-03 13:20:00,107.28,107.46,107.26,107.45,4573.495001063603,53.4153,53.5049,53.4054,53.5,4573.495
2011-08-03 13:25:00,107.41,107.42,107.2,107.38,5530.738140821101,53.48,53.485,53.3755,53.4651,5530.7381
2011-08-03 13:30:00,107.44,107.83,107.35,107.83,16804.93512018719,53.495,53.6892,53.4502,53.6892,16804.9351
2011-08-03 13:35:00,107.8,107.88,107.68,107.88,8508.82790895554,53.6742,53.7141,53.6145,53.7141,8508.8279
2011-08-03 13:40:00,107.83,108.18,107.83,108.18,22229.31291214635,53.6892,53.8634,53.6892,53.8634,22229.3129
2011-08-03 13:45:00,108.2,108.41,108.19,108.26,13614.124654328863,53.8734,53.9779,53.8684,53.9033,13614.1247
2011-08-03 13:50:00,108.25,108.25,108.01,108.14,8296.107211231652,53.8983,53.8983,53.7788,53.8435,8296.1072
2011-08-03 13:55:00,108.12,108.17,107.98,108.11,14252.28674750053,53.8336,53.8584,53.7638,53.8286,14252.2867
2011-08-03 14:00:00,108.11,108.34,108.11,108.34,17443.09721335886,53.8286,53.9431,53.8286,53.9431,17443.0972
2011-08-03 14:05:00,108.35,108.35,107.94,107.94,10529.67453733248,53.9481,53.9481,53.7439,53.7439,10529.6745
2011-08-03 14:10:00,107.94,108.16,107.94,108.16,15634.971282705805,53.7439,53.8535,53.7439,53.8535,15634.9713
2011-08-03 14:15:00,108.17,108.23,107.84,107.87,8934.269304403317,53.8584,53.8883,53.6941,53.7091,8934.2693
2011-08-03 14:20:00,107.83,107.93,107.78,107.8,13082.322910019142,53.6892,53.739,53.6643,53.6742,13082.3229
2011-08-03 14:25:00,107.82,107.88,107.49,107.49,16060.412678153582,53.6842,53.7141,53.5199,53.5199,16060.4127
2011-08-03 14:30:00,107.59,107.69,107.46,107.5,14039.56604977664,53.5697,53.6195,53.5049,53.5249,14039.566
2011-08-03 14:35:00,107.5,107.58,107.43,107.45,12763.24186343331,53.5249,53.5647,53.49,53.5,12763.2419
2011-08-03 14:40:00,107.46,107.77,107.46,107.73,18613.06105084024,53.5049,53.6593,53.5049,53.6394,18613.0611
2011-08-03 14:45:00,107.73,107.81,107.52,107.81,13933.205700914696,53.6394,53.6792,53.5348,53.6792,13933.2057
2011-08-03 14:50:00,107.79,108.02,107.76,107.86,22654.754307594125,53.6692,53.7838,53.6543,53.7041,22654.7543
2011-08-03 14:55:00,107.91,108.07,107.81,107.97,11805.998723675812,53.729,53.8087,53.6792,53.7589,11805.9987
2011-08-03 15:00:00,108.0,108.24,107.97,108.15,18187.619655392467,53.7738,53.8933,53.7589,53.8485,18187.6197
2011-08-03 15:05:00,108.16,108.18,107.85,107.85,10955.115932780258,53.8535,53.8634,53.6991,53.6991,10955.1159
2011-08-03 15:10:00,107.84,108.06,107.83,107.92,16698.574771325246,53.6941,53.8037,53.6892,53.734,16698.5748
2011-08-03 15:15:00,107.88,108.39,107.88,108.37,27547.33035524356,53.7141,53.968,53.7141,53.958,27547.3304
2011-08-03 15:20:00,108.36,108.62,108.36,108.55,20952.988725803018,53.9531,54.0825,53.9531,54.0477,20952.9887
2011-08-03 15:25:00,108.59,108.67,108.33,108.37,14465.007445224415,54.0676,54.1074,53.9381,53.958,14465.0074
2011-08-03 15:30:00,108.37,108.4,108.15,108.23,22122.952563284405,53.958,53.973,53.8485,53.8883,22122.9526
2011-08-03 15:35:00,108.24,108.42,108.17,108.42,24675.600935971062,53.8933,53.9829,53.8584,53.9829,24675.6009
2011-08-03 15:40:00,108.43,108.77,108.41,108.43,39885.13082322909,53.9879,54.1572,53.9779,53.9879,39885.1308
2011-08-03 15:45:00,108.42,108.57,108.35,108.53,39778.77047436715,53.9829,54.0576,53.9481,54.0377,39778.7705
2011-08-03 15:50:00,108.53,108.62,108.44,108.52,45309.50861518825,54.0377,54.0825,53.9929,54.0327,45309.5086
2011-08-03 15:55:00,108.5,108.6,108.41,108.52,117528.1854924484,54.0228,54.0725,53.9779,54.0327,117528.1855
2011-08-04 09:30:00,107.19,107.68,107.0,107.27,37226.122101680485,53.3705,53.6145,53.2759,53.4103,37226.1221
2011-08-04 09:35:00,107.23,107.54,107.11,107.15,12975.9625611572,53.3904,53.5448,53.3307,53.3506,12975.9626
2011-08-04 09:40:00,107.12,107.31,106.85,106.85,19570.30419059774,53.3356,53.4303,53.2012,53.2012,19570.3042
2011-08-04 09:45:00,106.79,107.08,106.39,106.39,28185.492448415225,53.1713,53.3157,52.9722,52.9722,28185.4924
2011-08-04 09:50:00,106.45,106.83,106.42,106.83,22973.83535417996,53.0021,53.1913,52.9871,53.1913,22973.8354
2011-08-04 09:55:00,106.84,107.1,106.72,106.97,14358.647096362474,53.1962,53.3257,53.1365,53.261,14358.6471
2011-08-04 10:00:00,107.03,107.12,106.91,106.95,13295.043607743031,53.2908,53.3356,53.2311,53.251,13295.0436
2011-08-04 10:05:00,106.91,107.03,106.83,106.89,20208.46628376941,53.2311,53.2908,53.1913,53.2211,20208.4663
2011-08-04 10:10:00,106.87,106.99,106.73,106.99,27972.77175069134,53.2112,53.2709,53.1415,53.2709,27972.7718
2011-08-04 10:15:00,106.95,106.99,106.63,106.63,30525.420123378,53.251,53.2709,53.0917,53.0917,30525.4201
2011-08-04 10:20:00,106.63,107.04,106.63,106.99,22122.952563284405,53.0917,53.2958,53.0917,53.2709,22122.9526
2011-08-04 10:25:00,107.0,107.28,106.94,107.01,31269.94256541161,53.2759,53.4153,53.246,53.2809,31269.9426
2011-08-04 10:30:00,106.94,107.16,106.93,107.03,37545.20314826632,53.246,53.3556,53.241,53.2908,37545.2031
2011-08-04 10:35:00,106.99,107.0,106.75,106.84,22229.31291214635,53.2709,53.2759,53.1514,53.1962,22229.3129
2011-08-04 10:40:00,106.83,107.02,106.76,106.93,47543.07594128908,53.1913,53.2859,53.1564,53.241,47543.0759
2011-08-04 10:45:00,106.94,106.97,106.57,106.9,38821.52733460965,53.246,53.261,53.0618,53.2261,38821.5273
2011-08-04 10:50:00,106.92,107.07,106.78,106.99,33290.78919378855,53.2361,53.3108,53.1664,53.2709,33290.7892
2011-08-04 10:55:00,106.98,106.98,106.75,106.98,28079.13209955328,53.2659,53.2659,53.1514,53.2659,28079.1321
2011-08-04 11:00:00,106.96,106.99,106.57,106.88,37438.84279940437,53.256,53.2709,53.0618,53.2162,37438.8428
2011-08-04 11:05:00,106.83,107.05,106.79,106.85,37864.28419485215,53.1913,53.3008,53.1713,53.2012,37864.2842
2011-08-04 11:10:00,106.87,106.87,106.47,106.58,17655.817911082744,53.2112,53.2112,53.012,53.0668,17655.8179
2011-08-04 11:15:00,106.6,106.9,106.54,106.84,14039.56604977664,53.0767,53.2261,53.0469,53.1962,14039.566
2011-08-04 11:20:00,106.86,106.94,106.29,106.29,25845.564773452454,53.2062,53.246,52.9224,52.9224,25845.5648
2011-08-04 11:25:00,106.34,106.56,106.21,106.22,17762.17825994469,52.9473,53.0568,52.8826,52.8875,17762.1783
2011-08-04 11:30:00,106.26,106.68,106.23,106.67,35630.716868751326,52.9074,53.1166,52.8925,53.1116,35630.7169
2011-08-04 11:35:00,106.64,106.74,106.34,106.34,18825.78174856413,53.0967,53.1464,52.9473,52.9473,18825.7817
2011-08-04 11:40:00,106.27,106.39,106.05,106.2,61050.840246756,52.9124,52.9722,52.8029,52.8776,61050.8402
2011-08-04 11:45:00,106.2,106.28,106.05,106.28,89236.33269517122,52.8776,52.9174,52.8029,52.9174,89236.3327
2011-08-04 11:50:00,106.24,106.67,106.23,106.6,24037.4388427994,52.8975,53.1116,52.8925,53.0767,24037.4388
2011-08-04 11:55:00,106.6,106.68,106.54,106.61,38502.44628802382,53.0767,53.1166,53.0469,53.0817,38502.4463
2011-08-04 12:00:00,106.66,106.88,106.6,106.88,19251.22314401191,53.1066,53.2162,53.0767,53.2162,19251.2231
2011-08-04 12:05:00,106.88,106.88,106.47,106.64,27760.05105296745,53.2162,53.2162,53.012,53.0967,27760.0511
2011-08-04 12:10:00,106.61,107.03,106.59,106.99,33397.14954265049,53.0817,53.2908,53.0718,53.2709,33397.1495
2011-08-04 12:15:00,106.97,107.01,106.83,106.83,17230.37651563497,53.261,53.2809,53.1913,53.1913,17230.3765
2011-08-04 12:20:00,106.83,106.92,106.44,106.44,17230.37651563497,53.1913,53.2361,52.9971,52.9971,17230.3765
2011-08-04 12:25:00,106.41,106.78,106.34,106.72,10210.593490746647,52.9821,53.1664,52.9473,53.1365,10210.5935
2011-08-04 12:30:00,106.79,106.98,106.73,106.98,12763.24186343331,53.1713,53.2659,53.1415,53.2659,12763.2419
2011-08-04 12:35:00,106.94,107.1,106.87,106.95,16485.85407360136,53.246,53.3257,53.2112,53.251,16485.8541
2011-08-04 12:40:00,106.96,106.99,106.72,106.87,12869.602212295256,53.256,53.2709,53.1365,53.2112,12869.6022
2011-08-04 12:45:00,106.92,107.14,106.88,107.06,18400.34035311636,53.2361,53.3456,53.2162,53.3058,18400.3404
2011-08-04 12:50:00,107.06,107.15,106.94,107.08,14677.728142948306,53.3058,53.3506,53.246,53.3157,14677.7281
2011-08-04 12:55:00,107.08,107.12,106.68,106.7,10529.67453733248,53.3157,53.3356,53.1166,53.1265,10529.6745
2011-08-04 13:00:00,106.69,106.98,106.68,106.7,16485.85407360136,53.1215,53.2659,53.1166,53.1265,16485.8541
2011-08-04 13:05:00,106.7,106.74,106.68,106.73,15422.250584981915,53.1265,53.1464,53.1166,53.1415,15422.2506
2011-08-04 13:10:00,106.72,106.73,106.52,106.68,18719.421399702187,53.1365,53.1415,53.0369,53.1166,18719.4214
2011-08-04 13:15:00,106.63,106.71,106.57,106.66,16592.214422463305,53.0917,53.1315,53.0618,53.1066,16592.2144
2011-08-04 13:20:00,106.67,106.87,106.66,106.84,23186.556051903848,53.1116,53.2112,53.1066,53.1962,23186.5561
2011-08-04 13:25:00,106.83,106.99,106.83,106.95,9466.071048713038,53.1913,53.2709,53.1913,53.251,9466.071
2011-08-04 13:30:00,106.9,106.94,106.78,106.79,12763.24186343331,53.2261,53.246,53.1664,53.1713,12763.2419
2011-08-04 13:35:00,106.76,106.78,106.63,106.68,11593.278025951924,53.1564,53.1664,53.0917,53.1166,11593.278
2011-08-04 13:40:00,106.68,106.77,106.41,106.45,9253.350350989149,53.1166,53.1614,52.9821,53.0021,9253.3504
2011-08-04 13:45:00,106.43,106.43,106.1,106.36,30206.339076792166,52.9921,52.9921,52.8278,52.9572,30206.3391
2011-08-04 13:50:00,106.34,106.44,106.29,106.29,22229.31291214635,52.9473,52.9971,52.9224,52.9224,22229.3129
2011-08-04 13:55:00,106.25,106.49,106.18,106.29,21378.4301212508,52.9025,53.022,52.8676,52.9224,21378.4301
2011-08-04 14:00:00,106.29,106.34,105.83,105.94,36481.59965964688,52.9224,52.9473,52.6934,52.7481,36481.5997
2011-08-04 14:05:00,105.96,106.07,105.82,105.94,36694.320357370765,52.7581,52.8128,52.6884,52.7481,36694.3204
2011-08-04 14:10:00,105.97,106.13,105.81,106.0,32546.26675175494,52.7631,52.8427,52.6834,52.778,32546.2668
2011-08-04 14:15:00,106.04,106.18,105.87,105.91,43501.3826845352,52.7979,52.8676,52.7133,52.7332,43501.3827
2011-08-04 14:20:00,105.92,105.92,105.51,105.57,95830.67432461175,52.7382,52.7382,52.534,52.5639,95830.6743
2011-08-04 14:25:00,105.55,105.55,105.15,105.48,35524.35651988938,52.5539,52.5539,52.3548,52.5191,35524.3565
2011-08-04 14:30:00,105.43,105.94,105.39,105.89,37970.644543714094,52.4942,52.7481,52.4743,52.7232,37970.6445
2011-08-04 14:35:00,105.88,106.28,105.81,106.27,57540.94873431184,52.7182,52.9174,52.6834,52.9124,57540.9487
2011-08-04 14:40:00,106.29,106.43,106.26,106.35,28079.13209955328,52.9224,52.9921,52.9074,52.9523,28079.1321
2011-08-04 14:45:00,106.34,106.61,106.29,106.54,43607.74303339714,52.9473,53.0817,52.9224,53.0469,43607.743
2011-08-04 14:50:00,106.55,106.59,106.4,106.54,32120.825356307163,53.0518,53.0718,52.9772,53.0469,32120.8254
2011-08-04 14:55:00,106.54,106.62,106.43,106.56,28398.213146139115,53.0469,53.0867,52.9921,53.0568,28398.2131
2011-08-04 15:00:00,106.55,106.77,106.52,106.74,44245.90512656881,53.0518,53.1614,53.0369,53.1464,44245.9051
2011-08-04 15:05:00,106.73,106.87,106.63,106.7,49138.48117421824,53.1415,53.2112,53.0917,53.1265,49138.4812
2011-08-04 15:10:00,106.69,106.74,106.52,106.6,47117.634545841305,53.1215,53.1464,53.0369,53.0767,47117.6345
2011-08-04 15:15:00,106.57,106.62,106.04,106.05,41374.17570729632,53.0618,53.0867,52.7979,52.8029,41374.1757
2011-08-04 15:20:00,106.06,106.19,105.84,105.86,58179.11082748351,52.8079,52.8726,52.6983,52.7083,58179.1108
2011-08-04 15:25:00,105.86,105.91,105.61,105.62,69772.38885343543,52.7083,52.7332,52.5838,52.5888,69772.3889
2011-08-04 15:30:00,105.62,105.67,105.25,105.4,81365.66687938735,52.5888,52.6137,52.4046,52.4793,81365.6669
2011-08-04 15:35:00,105.39,105.78,105.3,105.73,74345.88385449903,52.4743,52.6685,52.4295,52.6436,74345.8839
2011-08-04 15:40:00,105.71,105.84,105.09,105.1,89768.13443948094,52.6336,52.6983,52.3249,52.3299,89768.1344
2011-08-04 15:45:00,105.1,105.16,104.66,104.84,128270.58072750476,52.3299,52.3598,52.1108,52.2004,128270.5807
2011-08-04 15:50:00,104.85,104.92,104.42,104.56,166985.74771325247,52.2054,52.2403,51.9913,52.061,166985.7477
2011-08-04 15:55:00,104.57,104.65,104.05,104.19,447777.0687087853,52.066,52.1058,51.8071,51.8768,447777.0687
2011-08-05 09:30:00,105.59,105.62,104.69,105.04,54775.57966390129,52.5739,52.5888,52.1257,52.3,54775.5797
2011-08-05 09:35:00,105.2,105.23,104.62,104.72,93065.30525420122,52.3797,52.3946,52.0909,52.1407,93065.3053
2011-08-05 09:40:00,104.68,104.78,104.23,104.38,27760.05105296745,52.1208,52.1705,51.8967,51.9714,27760.0511
2011-08-05 09:45:00,104.52,104.84,103.81,103.91,51159.32780259519,52.0411,52.2004,51.6876,51.7374,51159.3278
2011-08-05 09:50:00,103.81,103.95,101.86,101.86,65092.53350350988,51.6876,51.7573,50.7167,50.7167,65092.5335
2011-08-05 09:55:00,101.95,102.65,101.91,102.18,53286.53477983407,50.7615,51.11,50.7416,50.876,53286.5348
2011-08-05 10:00:00,102.14,102.33,101.54,101.77,107317.59200170176,50.8561,50.9507,50.5573,50.6719,107317.592
2011-08-05 10:05:00,101.82,102.71,101.77,102.69,60412.67815358433,50.6967,51.1399,50.6719,51.1299,60412.6782
2011-08-05 10:10:00,102.75,102.82,102.16,102.25,58072.75047862156,51.1598,51.1947,50.866,50.9108,58072.7505
2011-08-05 10:15:00,102.25,103.22,102.24,103.22,30419.059774516056,50.9108,51.3938,50.9059,51.3938,30419.0598
2011-08-05 10:20:00,103.18,103.67,103.03,103.59,35524.35651988938,51.3739,51.6179,51.2992,51.578,35524.3565
2011-08-05 10:25:00,103.52,103.69,103.09,103.26,47011.27419697936,51.5432,51.6278,51.3291,51.4137,47011.2742
2011-08-05 10:30:00,103.17,103.52,103.01,103.39,48606.67942990852,51.3689,51.5432,51.2893,51.4785,48606.6794
2011-08-05 10:35:00,103.31,103.52,103.03,103.27,27972.77175069134,51.4386,51.5432,51.2992,51.4187,27972.7718
2011-08-05 10:40:00,103.34,103.36,102.91,103.19,19038.50244628802,51.4536,51.4635,51.2395,51.3789,19038.5024
2011-08-05 10:45:00,103.12,103.26,102.81,103.25,20633.907679217184,51.344,51.4137,51.1897,51.4088,20633.9077
2011-08-05 10:50:00,103.29,103.61,103.18,103.43,22973.83535417996,51.4287,51.588,51.3739,51.4984,22973.8354
2011-08-05 10:55:00,103.4,103.67,103.17,103.67,23931.078493937457,51.4834,51.6179,51.3689,51.6179,23931.0785
2011-08-05 11:00:00,103.6,103.64,103.19,103.31,42650.49989363965,51.583,51.6029,51.3789,51.4386,42650.4999
2011-08-05 11:05:00,103.33,103.33,102.98,103.24,17124.016166773024,51.4486,51.4486,51.2743,51.4038,17124.0162
2011-08-05 11:10:00,103.15,103.23,102.45,102.46,57221.86768772601,51.359,51.3988,51.0104,51.0154,57221.8677
2011-08-05 11:15:00,102.57,102.63,102.04,102.4,24888.321633694955,51.0702,51.1001,50.8063,50.9855,24888.3216
2011-08-05 11:20:00,102.41,102.64,102.12,102.61,15315.890236119973,50.9905,51.105,50.8461,51.0901,15315.8902
2011-08-05 11:25:00,102.6,103.69,102.6,103.06,36268.87896192299,51.0851,51.6278,51.0851,51.3142,36268.879
2011-08-05 11:30:00,103.07,103.27,102.92,103.07,26377.366517762173,51.3191,51.4187,51.2444,51.3191,26377.3665
2011-08-05 11:35:00,103.06,103.12,102.32,102.33,25420.123378004675,51.3142,51.344,50.9457,50.9507,25420.1234
2011-08-05 11:40:00,102.29,102.49,102.03,102.49,19144.86279514997,50.9308,51.0303,50.8013,51.0303,19144.8628
2011-08-05 11:45:00,102.43,102.43,101.69,101.7,24037.4388427994,51.0005,51.0005,50.632,50.637,24037.4388
2011-08-05 11:50:00,101.7,101.76,101.49,101.57,29780.89768134439,50.637,50.6669,50.5324,50.5723,29780.8977
2011-08-05 11:55:00,101.55,101.55,100.49,100.7,46585.83280153158,50.5623,50.5623,50.0345,50.1391,46585.8328
2011-08-05 12:00:00,100.68,101.13,100.65,100.94,33290.78919378855,50.1291,50.3532,50.1142,50.2586,33290.7892
2011-08-05 12:05:00,100.85,101.23,100.83,101.23,36056.1582641991,50.2138,50.403,50.2038,50.403,36056.1583
2011-08-05 12:10:00,101.21,101.49,101.07,101.35,47862.156987874914,50.393,50.5324,50.3233,50.4627,47862.157
2011-08-05 12:15:00,101.38,102.39,101.33,101.96,59029.993618379056,50.4777,50.9806,50.4528,50.7665,59029.9936
2011-08-05 12:20:00,101.99,102.16,101.43,102.12,53924.69687300573,50.7814,50.866,50.5026,50.8461,53924.6969
2011-08-05 12:25:00,102.2,102.33,101.8,101.82,21697.511167836627,50.886,50.9507,50.6868,50.6967,21697.5112
2011-08-05 12:30:00,101.86,102.33,101.73,102.31,20846.62837694108,50.7167,50.9507,50.6519,50.9407,20846.6284
2011-08-05 12:35:00,102.36,103.1,102.22,102.83,27547.33035524356,50.9656,51.3341,50.8959,51.1996,27547.3304
2011-08-05 12:40:00,102.83,103.39,102.43,103.28,21272.06977238885,51.1996,51.4785,51.0005,51.4237,21272.0698
2011-08-05 12:45:00,103.26,104.29,103.16,104.08,51797.48989576685,51.4137,51.9266,51.3639,51.822,51797.4899
2011-08-05 12:50:00,104.08,104.77,104.04,104.27,36481.59965964688,51.822,52.1656,51.8021,51.9166,36481.5997
2011-08-05 12:55:00,104.3,104.41,103.87,104.0,34141.67198468411,51.9316,51.9863,51.7175,51.7822,34141.672
2011-08-05 13:00:00,104.0,104.31,103.74,103.74,49457.56222080407,51.7822,51.9365,51.6527,51.6527,49457.5622
2011-08-05 13:05:00,103.74,104.36,103.42,104.07,56690.06594341629,51.6527,51.9614,51.4934,51.817,56690.0659
2011-08-05 13:10:00,104.16,104.39,104.05,104.05,18932.14209742608,51.8618,51.9764,51.8071,51.8071,18932.1421
2011-08-05 13:15:00,104.12,104.33,104.06,104.33,22548.39395873218,51.8419,51.9465,51.8121,51.9465,22548.394
2011-08-05 13:20:00,104.31,104.56,104.31,104.35,21059.34907466496,51.9365,52.061,51.9365,51.9565,21059.3491
2011-08-05 13:25:00,104.32,104.37,103.99,104.09,24781.96128483301,51.9415,51.9664,51.7772,51.827,24781.9613
2011-08-05 13:30:00,104.09,104.2,103.6,103.7,24781.96128483301,51.827,51.8818,51.583,51.6328,24781.9613
2011-08-05 13:35:00,103.72,103.77,103.49,103.59,16592.214422463305,51.6428,51.6677,51.5283,51.578,16592.2144
2011-08-05 13:40:00,103.56,104.0,103.33,103.92,27228.249308657727,51.5631,51.7822,51.4486,51.7424,27228.2493
2011-08-05 13:45:00,103.93,104.2,103.73,104.2,22122.952563284405,51.7473,51.8818,51.6477,51.8818,22122.9526
2011-08-05 13:50:00,104.17,104.72,104.13,104.56,29461.81663475856,51.8668,52.1407,51.8469,52.061,29461.8166
2011-08-05 13:55:00,104.55,104.59,104.12,104.17,18506.700701978298,52.056,52.0759,51.8419,51.8668,18506.7007
2011-08-05 14:00:00,104.18,104.25,103.94,104.05,21697.511167836627,51.8718,51.9067,51.7523,51.8071,21697.5112
2011-08-05 14:05:00,104.02,104.06,103.69,103.69,24462.880238247177,51.7921,51.8121,51.6278,51.6278,24462.8802
2011-08-05 14:10:00,103.69,103.78,103.38,103.78,23080.195703041903,51.6278,51.6726,51.4735,51.6726,23080.1957
2011-08-05 14:15:00,103.71,104.16,103.56,104.05,21591.15081897468,51.6378,51.8618,51.5631,51.8071,21591.1508
2011-08-05 14:20:00,104.16,104.27,103.97,104.09,18293.98000425441,51.8618,51.9166,51.7672,51.827,18293.98
2011-08-05 14:25:00,104.1,104.1,103.76,103.94,20633.907679217184,51.832,51.832,51.6627,51.7523,20633.9077
2011-08-05 14:30:00,103.94,103.94,103.66,103.77,14145.926398638583,51.7523,51.7523,51.6129,51.6677,14145.9264
2011-08-05 14:35:00,103.73,104.08,103.71,104.06,13295.043607743031,51.6477,51.822,51.6378,51.8121,13295.0436
2011-08-05 14:40:00,104.05,104.08,103.64,103.8,22335.67326100829,51.8071,51.822,51.6029,51.6826,22335.6733
2011-08-05 14:45:00,103.82,103.84,103.27,103.27,24569.24058710912,51.6926,51.7025,51.4187,51.4187,24569.2406
2011-08-05 14:50:00,103.27,103.33,102.91,103.11,20740.26802807913,51.4187,51.4486,51.2395,51.339,20740.268
2011-08-05 14:55:00,103.16,103.23,102.96,103.2,29036.37523931078,51.3639,51.3988,51.2644,51.3839,29036.3752
2011-08-05 15:00:00,103.2,103.28,102.7,102.8,43820.46373112103,51.3839,51.4237,51.1349,51.1847,43820.4637
2011-08-05 15:05:00,102.75,102.76,101.95,102.26,47649.43629015103,51.1598,51.1648,50.7615,50.9158,47649.4363
2011-08-05 15:10:00,102.26,102.96,102.15,102.74,43182.30163794936,50.9158,51.2644,50.8611,51.1548,43182.3016
2011-08-05 15:15:00,102.77,103.06,102.48,102.5,40842.37396298659,51.1698,51.3142,51.0254,51.0353,40842.374
2011-08-05 15:20:00,102.5,102.96,102.38,102.81,38289.72559029993,51.0353,51.2644,50.9756,51.1897,38289.7256
2011-08-05 15:25:00,102.8,102.92,102.15,102.16,46160.39140608381,51.1847,51.2444,50.8611,50.866,46160.3914
2011-08-05 15:30:00,102.2,102.53,102.13,102.5,67538.8215273346,50.886,51.0503,50.8511,51.0353,67538.8215
2011-08-05 15:35:00,102.51,102.87,102.28,102.79,42863.22059136353,51.0403,51.2195,50.9258,51.1797,42863.2206
2011-08-05 15:40:00,102.86,103.01,102.54,102.64,73601.36141246543,51.2146,51.2893,51.0552,51.105,73601.3614
2011-08-05 15:45:00,102.64,102.64,101.98,102.07,113592.85258455646,51.105,51.105,50.7764,50.8212,113592.8526
2011-08-05 15:50:00,102.05,102.32,101.99,102.3,141778.34503297167,50.8113,50.9457,50.7814,50.9357,141778.345
2011-08-05 15:55:00,102.3,102.45,102.16,102.27,300680.7062327164,50.9357,51.0104,50.866,50.9208,300680.7062
2011-08-08 09:30:00,99.45,99.82,97.78,99.17,95724.31397574984,49.5167,49.7009,48.6852,49.3773,95724.314
2011-08-08 09:35:00,99.17,100.28,99.0,100.26,62433.52478196128,49.3773,49.93,49.2927,49.92,62433.5248
2011-08-08 09:40:00,100.24,100.93,100.23,100.51,65624.3352478196,49.9101,50.2536,49.9051,50.0445,65624.3352
2011-08-08 09:45:00,100.49,100.71,100.13,100.17,55839.18315252073,50.0345,50.1441,49.8553,49.8752,55839.1832
2011-08-08 09:50:00,100.2,100.59,100.13,100.25,46479.47245266964,49.8901,50.0843,49.8553,49.915,46479.4725
2011-08-08 09:55:00,100.2,100.39,99.04,100.31,26271.00616890023,49.8901,49.9847,49.3126,49.9449,26271.0062
2011-08-08 10:00:00,100.28,100.77,100.12,100.13,55520.1021059349,49.93,50.1739,49.8503,49.8553,55520.1021
2011-08-08 10:05:00,100.13,100.21,99.78,99.9,46479.47245266964,49.8553,49.8951,49.681,49.7408,46479.4725
2011-08-08 10:10:00,99.95,100.01,99.56,99.61,9997.87279302276,49.7657,49.7955,49.5715,49.5964,9997.8728
2011-08-08 10:15:00,99.52,99.72,99.25,99.59,41267.81535843437,49.5516,49.6511,49.4171,49.5864,41267.8154
2011-08-08 10:20:00,99.56,99.56,99.1,99.29,19889.38523718357,49.5715,49.5715,49.3424,49.437,19889.3852
2011-08-08 10:25:00,99.29,99.35,98.67,98.87,39566.04977664326,49.437,49.4669,49.1283,49.2279,39566.0498
2011-08-08 10:30:00,98.91,99.15,98.43,98.59,39566.04977664326,49.2478,49.3673,49.0088,49.0885,39566.0498
2011-08-08 10:35:00,98.62,98.66,98.1,98.63,35098.9151244416,49.1035,49.1234,48.8445,49.1084,35098.9151
2011-08-08 10:40:00,98.64,98.86,98.44,98.7,85088.2790895554,49.1134,49.2229,49.0138,49.1433,85088.2791
2011-08-08 10:45:00,98.64,99.33,98.51,99.24,57647.309083173786,49.1134,49.457,49.0487,49.4122,57647.3091
2011-08-08 10:50:00,99.28,99.34,98.81,98.86,30312.69942565411,49.4321,49.4619,49.1981,49.2229,30312.6994
2011-08-08 10:55:00,98.86,98.86,98.37,98.46,23611.997447351623,49.2229,49.2229,48.979,49.0238,23611.9974
2011-08-08 11:00:00,98.46,98.73,98.27,98.69,25420.123378004675,49.0238,49.1582,48.9292,49.1383,25420.1234
2011-08-08 11:05:00,98.67,99.32,98.58,99.32,59668.15571155072,49.1283,49.452,49.0835,49.452,59668.1557
2011-08-08 11:10:00,99.29,99.45,98.92,98.99,96043.39502233564,49.437,49.5167,49.2528,49.2877,96043.395
2011-08-08 11:15:00,99.04,99.08,98.51,98.7,33609.87024037438,49.3126,49.3325,49.0487,49.1433,33609.8702
2011-08-08 11:20:00,98.71,98.78,98.26,98.42,31057.22186768772,49.1483,49.1831,48.9242,49.0039,31057.2219
2011-08-08 11:25:00,98.38,98.65,98.3,98.63,49138.48117421824,48.984,49.1184,48.9441,49.1084,49138.4812
2011-08-08 11:30:00,98.64,98.85,98.47,98.82,63284.40757285683,49.1134,49.218,49.0288,49.203,63284.4076
2011-08-08 11:35:00,98.82,98.82,98.59,98.73,13507.76430546692,49.203,49.203,49.0885,49.1582,13507.7643
2011-08-08 11:40:00,98.73,99.01,98.65,98.78,11593.278025951924,49.1582,49.2976,49.1184,49.1831,11593.278
2011-08-08 11:45:00,98.78,99.21,98.63,99.17,16060.412678153582,49.1831,49.3972,49.1084,49.3773,16060.4127
2011-08-08 11:50:00,99.23,99.37,98.95,99.06,16804.93512018719,49.4072,49.4769,49.2678,49.3225,16804.9351
2011-08-08 11:55:00,99.12,99.21,98.89,98.93,14039.56604977664,49.3524,49.3972,49.2379,49.2578,14039.566
2011-08-08 12:00:00,98.97,98.97,98.66,98.7,36056.1582641991,49.2777,49.2777,49.1234,49.1433,36056.1583
2011-08-08 12:05:00,98.65,98.87,98.63,98.83,36800.68070623271,49.1184,49.2279,49.1084,49.208,36800.6807
2011-08-08 12:10:00,98.83,98.92,98.63,98.69,14465.007445224415,49.208,49.2528,49.1084,49.1383,14465.0074
2011-08-08 12:15:00,98.69,98.69,98.25,98.27,35205.27547330355,49.1383,49.1383,48.9192,48.9292,35205.2755
2011-08-08 12:20:00,98.36,98.36,98.1,98.12,107423.95235056368,48.974,48.974,48.8445,48.8545,107423.9524
2011-08-08 12:25:00,98.15,98.15,97.62,97.67,49989.3639651138,48.8694,48.8694,48.6055,48.6304,49989.364
2011-08-08 12:30:00,97.66,97.85,97.55,97.57,39353.32907891937,48.6255,48.7201,48.5707,48.5807,39353.3291
2011-08-08 12:35:00,97.6,97.75,97.37,97.41,34992.55477557966,48.5956,48.6703,48.4811,48.501,34992.5548
2011-08-08 12:40:00,97.45,97.76,97.31,97.41,37013.4014039566,48.5209,48.6753,48.4512,48.501,37013.4014
2011-08-08 12:45:00,97.4,97.72,97.32,97.69,30738.14082110189,48.496,48.6553,48.4562,48.6404,30738.1408
2011-08-08 12:50:00,97.61,97.8,97.43,97.58,31057.22186768772,48.6006,48.6952,48.5109,48.5856,31057.2219
2011-08-08 12:55:00,97.58,97.59,97.25,97.25,12444.160816847478,48.5856,48.5906,48.4213,48.4213,12444.1608
2011-08-08 13:00:00,97.24,97.65,97.24,97.4,29036.37523931078,48.4163,48.6205,48.4163,48.496,29036.3752
2011-08-08 13:05:00,97.38,97.45,97.02,97.08,18825.78174856413,48.486,48.5209,48.3068,48.3367,18825.7817
2011-08-08 13:10:00,97.09,97.23,96.79,96.83,27547.33035524356,48.3417,48.4114,48.1923,48.2122,27547.3304
2011-08-08 13:15:00,96.89,97.09,96.77,97.02,37757.92384599021,48.2421,48.3417,48.1823,48.3068,37757.9238
2011-08-08 13:20:00,97.02,97.22,96.94,97.18,37651.56349712826,48.3068,48.4064,48.267,48.3865,37651.5635
2011-08-08 13:25:00,97.09,97.2,97.07,97.1,39034.24803233354,48.3417,48.3964,48.3317,48.3466,39034.248
2011-08-08 13:30:00,97.1,97.17,96.82,97.05,38715.16698574771,48.3466,48.3815,48.2072,48.3217,38715.167
2011-08-08 13:35:00,97.05,97.08,96.42,96.51,59987.23675813656,48.3217,48.3367,48.0081,48.0529,59987.2368
2011-08-08 13:40:00,96.49,96.56,96.3,96.38,69346.94745798766,48.0429,48.0778,47.9483,47.9881,69346.9475
2011-08-08 13:45:00,96.41,96.42,96.16,96.33,81365.66687938735,48.0031,48.0081,47.8786,47.9632,81365.6669
2011-08-08 13:50:00,96.33,96.55,96.05,96.31,59668.15571155072,47.9632,48.0728,47.8238,47.9533,59668.1557
2011-08-08 13:55:00,96.37,96.44,95.51,95.58,55413.74175707295,47.9832,48.018,47.555,47.5898,55413.7418
2011-08-08 14:00:00,95.59,96.3,95.59,96.28,67432.46117847266,47.5948,47.9483,47.5948,47.9384,67432.4612
2011-08-08 14:05:00,96.27,96.27,95.62,95.72,46479.47245266964,47.9334,47.9334,47.6097,47.6595,46479.4725
2011-08-08 14:10:00,95.72,96.06,95.6,95.66,96894.2778132312,47.6595,47.8288,47.5998,47.6297,96894.2778
2011-08-08 14:15:00,95.66,95.66,95.02,95.2,74771.3252499468,47.6297,47.6297,47.311,47.4006,74771.3252
2011-08-08 14:20:00,95.23,95.45,94.65,94.89,83067.43246117845,47.4156,47.5251,47.1268,47.2463,83067.4325
2011-08-08 14:25:00,94.89,95.4,94.38,95.4,90193.57583492872,47.2463,47.5002,46.9923,47.5002,90193.5758
2011-08-08 14:30:00,95.45,95.76,95.18,95.68,89449.05339289512,47.5251,47.6794,47.3907,47.6396,89449.0534
2011-08-08 14:35:00,95.72,97.04,95.67,95.82,137098.48968304615,47.6595,48.3168,47.6346,47.7093,137098.4897
2011-08-08 14:40:00,95.89,96.14,95.54,95.84,36694.320357370765,47.7442,47.8686,47.5699,47.7193,36694.3204
2011-08-08 14:45:00,95.78,95.98,95.42,95.59,51478.40884918102,47.6894,47.789,47.5102,47.5948,51478.4088
2011-08-08 14:50:00,95.67,96.0,95.59,95.95,19463.9438417358,47.6346,47.7989,47.5948,47.774,19463.9438
2011-08-08 14:55:00,95.99,95.99,95.43,95.62,35311.63582216549,47.794,47.794,47.5151,47.6097,35311.6358
2011-08-08 15:00:00,95.59,95.8,95.56,95.71,32865.34779834077,47.5948,47.6994,47.5799,47.6545,32865.3478
2011-08-08 15:05:00,95.75,96.14,95.46,96.07,40629.65326526271,47.6745,47.8686,47.5301,47.8338,40629.6533
2011-08-08 15:10:00,96.11,96.8,95.84,96.72,57009.14699000212,47.8537,48.1973,47.7193,48.1574,57009.147
2011-08-08 15:15:00,96.75,97.53,96.54,97.1,95192.51223144012,48.1724,48.5607,48.0678,48.3466,95192.5122
2011-08-08 15:20:00,97.16,97.16,96.64,96.93,62114.44373537544,48.3765,48.3765,48.1176,48.262,62114.4437
2011-08-08 15:25:00,96.93,96.93,96.13,96.3,57009.14699000212,48.262,48.262,47.8637,47.9483,57009.147
2011-08-08 15:30:00,96.31,96.46,95.84,96.07,74345.88385449903,47.9533,48.028,47.7193,47.8338,74345.8839
2011-08-08 15:35:00,96.03,96.09,95.51,95.97,79132.09955328652,47.8139,47.8437,47.555,47.784,79132.0996
2011-08-08 15:40:00,95.9,96.03,95.41,95.54,73069.55966815569,47.7491,47.8139,47.5052,47.5699,73069.5597
2011-08-08 15:45:00,95.52,95.58,94.36,94.47,192937.6728355669,47.5599,47.5898,46.9824,47.0371,192937.6728
2011-08-08 15:50:00,94.45,95.1,94.32,94.86,202935.54562858964,47.0272,47.3508,46.9625,47.2313,202935.5456
2011-08-08 15:55:00,94.86,94.87,93.64,93.76,510955.1159327802,47.2313,47.2363,46.6239,46.6836,510955.1159
2011-08-09 09:30:00,95.17,95.35,93.99,94.95,144011.9123590725,47.3857,47.4753,46.7981,47.2761,144011.9124
2011-08-09 09:35:00,94.95,95.71,94.85,95.69,128589.6617740906,47.2761,47.6545,47.2263,47.6446,128589.6618
2011-08-09 09:40:00,95.7,95.7,94.96,95.36,89555.41374175706,47.6496,47.6496,47.2811,47.4803,89555.4137
2011-08-09 09:45:00,95.41,95.55,95.07,95.47,82322.91001914485,47.5052,47.5749,47.3359,47.535,82322.91
2011-08-09 09:50:00,95.5,96.66,95.5,96.5,122314.40119123588,47.55,48.1276,47.55,48.0479,122314.4012
2011-08-09 09:55:00,96.38,97.21,96.25,96.61,81791.10827483513,47.9881,48.4014,47.9234,48.1027,81791.1083
2011-08-09 10:00:00,96.71,97.24,96.5,96.73,92001.70176558178,48.1525,48.4163,48.0479,48.1624,92001.7018
2011-08-09 10:05:00,96.64,96.83,95.96,96.3,57966.39012975962,48.1176,48.2122,47.779,47.9483,57966.3901
2011-08-09 10:10:00,96.3,96.68,96.03,96.61,55201.02105934906,47.9483,48.1375,47.8139,48.1027,55201.0211
2011-08-09 10:15:00,96.6,96.62,96.12,96.55,61157.20059561794,48.0977,48.1076,47.8587,48.0728,61157.2006
2011-08-09 10:20:00,96.54,96.69,96.27,96.44,88491.81025313762,48.0678,48.1425,47.9334,48.018,88491.8103
2011-08-09 10:25:00,96.3,96.6,96.27,96.52,47543.07594128908,47.9483,48.0977,47.9334,48.0578,47543.0759
2011-08-09 10:30:00,96.55,96.83,96.37,96.82,31482.6632631355,48.0728,48.2122,47.9832,48.2072,31482.6633
2011-08-09 10:35:00,96.81,96.94,96.6,96.84,71899.59583067431,48.2022,48.267,48.0977,48.2172,71899.5958
2011-08-09 10:40:00,96.85,97.02,96.77,96.91,51052.96745373324,48.2222,48.3068,48.1823,48.252,51052.9675
2011-08-09 10:45:00,96.89,97.77,96.89,97.63,70197.8302488832,48.2421,48.6802,48.2421,48.6105,70197.8302
2011-08-09 10:50:00,97.57,97.65,97.29,97.47,32865.34779834077,48.5807,48.6205,48.4412,48.5309,32865.3478
2011-08-09 10:55:00,97.44,97.63,97.3,97.36,42118.69814932992,48.5159,48.6105,48.4462,48.4761,42118.6981
2011-08-09 11:00:00,97.32,97.39,96.73,96.77,37864.28419485215,48.4562,48.491,48.1624,48.1823,37864.2842
2011-08-09 11:05:00,96.76,97.13,96.7,96.99,29993.61837906828,48.1773,48.3616,48.1475,48.2919,29993.6184
2011-08-09 11:10:00,97.0,97.0,96.39,96.56,22229.31291214635,48.2968,48.2968,47.9931,48.0778,22229.3129
2011-08-09 11:15:00,96.58,96.84,96.56,96.71,28185.492448415225,48.0877,48.2172,48.0778,48.1525,28185.4924
2011-08-09 11:20:00,96.75,97.15,96.69,97.02,37651.56349712826,48.1724,48.3715,48.1425,48.3068,37651.5635
2011-08-09 11:25:00,97.06,97.52,97.0,97.5,30950.86151882577,48.3267,48.5558,48.2968,48.5458,30950.8615
2011-08-09 11:30:00,97.53,97.6,97.25,97.33,32014.46500744522,48.5607,48.5956,48.4213,48.4612,32014.465
2011-08-09 11:35:00,97.33,97.78,97.18,97.22,50946.6071048713,48.4612,48.6852,48.3865,48.4064,50946.6071
2011-08-09 11:40:00,97.21,97.35,97.14,97.34,14145.926398638583,48.4014,48.4711,48.3666,48.4661,14145.9264
2011-08-09 11:45:00,97.31,97.4,97.24,97.24,18613.06105084024,48.4512,48.496,48.4163,48.4163,18613.0611
2011-08-09 11:50:00,97.26,97.56,97.24,97.56,13720.485003190808,48.4263,48.5757,48.4163,48.5757,13720.485
2011-08-09 11:55:00,97.56,97.9,97.56,97.76,35843.437566475215,48.5757,48.745,48.5757,48.6753,35843.4376
2011-08-09 12:00:00,97.79,97.95,97.74,97.87,18081.259306530523,48.6902,48.7699,48.6653,48.73,18081.2593
2011-08-09 12:05:00,97.84,98.34,97.75,98.27,48925.76047649435,48.7151,48.964,48.6703,48.9292,48925.7605
2011-08-09 12:10:00,98.26,98.31,98.07,98.18,20527.54733035524,48.9242,48.9491,48.8296,48.8844,20527.5473
2011-08-09 12:15:00,98.18,98.27,98.1,98.22,23824.718145075512,48.8844,48.9292,48.8445,48.9043,23824.7181
2011-08-09 12:20:00,98.22,98.54,98.13,98.49,30312.69942565411,48.9043,49.0636,48.8595,49.0387,30312.6994
2011-08-09 12:25:00,98.49,98.5,98.33,98.34,36268.87896192299,49.0387,49.0437,48.9591,48.964,36268.879
2011-08-09 12:30:00,98.36,98.38,98.29,98.35,19570.30419059774,48.974,48.984,48.9391,48.969,19570.3042
2011-08-09 12:35:00,98.35,98.5,98.34,98.46,16592.214422463305,48.969,49.0437,48.964,49.0238,16592.2144
2011-08-09 12:40:00,98.46,98.48,98.28,98.31,11274.19697936609,49.0238,49.0337,48.9342,48.9491,11274.197
2011-08-09 12:45:00,98.28,98.3,98.0,98.02,18932.14209742608,48.9342,48.9441,48.7947,48.8047,18932.1421
2011-08-09 12:50:00,98.0,98.22,97.86,98.22,28185.492448415225,48.7947,48.9043,48.725,48.9043,28185.4924
2011-08-09 12:55:00,98.24,98.27,98.01,98.06,16698.574771325246,48.9142,48.9292,48.7997,48.8246,16698.5748
2011-08-09 13:00:00,98.05,98.08,97.72,97.99,33184.42884492661,48.8196,48.8346,48.6553,48.7898,33184.4288
2011-08-09 13:05:00,97.99,98.25,97.93,98.1,36587.96000850882,48.7898,48.9192,48.7599,48.8445,36587.96
2011-08-09 13:10:00,98.09,98.34,97.99,98.34,30950.86151882577,48.8396,48.964,48.7898,48.964,30950.8615
2011-08-09 13:15:00,98.35,98.35,98.25,98.27,19676.664539459685,48.969,48.969,48.9192,48.9292,19676.6645
2011-08-09 13:20:00,98.27,98.33,98.24,98.27,23505.63709848968,48.9292,48.9591,48.9142,48.9292,23505.6371
2011-08-09 13:25:00,98.26,98.29,98.17,98.19,24781.96128483301,48.9242,48.9391,48.8794,48.8894,24781.9613
2011-08-09 13:30:00,98.19,98.34,98.19,98.23,35311.63582216549,48.8894,48.964,48.8894,48.9093,35311.6358
2011-08-09 13:35:00,98.25,98.34,98.19,98.19,34248.03233354605,48.9192,48.964,48.8894,48.8894,34248.0323
2011-08-09 13:40:00,98.19,98.3,98.06,98.25,24569.24058710912,48.8894,48.9441,48.8246,48.9192,24569.2406
2011-08-09 13:45:00,98.25,98.26,97.87,97.87,17336.736864496914,48.9192,48.9242,48.73,48.73,17336.7369
2011-08-09 13:50:00,97.92,98.02,97.56,97.56,27866.411401829395,48.7549,48.8047,48.5757,48.5757,27866.4114
2011-08-09 13:55:00,97.59,97.94,97.27,97.84,34886.19442671772,48.5906,48.7649,48.4313,48.7151,34886.1944
2011-08-09 14:00:00,97.84,97.95,97.67,97.75,41055.09466071048,48.7151,48.7699,48.6304,48.6703,41055.0947
2011-08-09 14:05:00,97.72,97.72,97.32,97.56,32865.34779834077,48.6553,48.6553,48.4562,48.5757,32865.3478
2011-08-09 14:10:00,97.56,97.83,97.55,97.57,20633.907679217184,48.5757,48.7101,48.5707,48.5807,20633.9077
2011-08-09 14:15:00,97.56,98.73,97.55,98.34,47011.27419697936,48.5757,49.1582,48.5707,48.964,47011.2742
2011-08-09 14:20:00,98.15,98.15,96.0,96.28,95086.15188257815,48.8694,48.8694,47.7989,47.9384,95086.1519
2011-08-09 14:25:00,96.46,97.56,96.45,97.51,65837.05594554348,48.028,48.5757,48.023,48.5508,65837.0559
2011-08-09 14:30:00,97.47,97.65,96.8,96.93,45947.67070835992,48.5309,48.6205,48.1973,48.262,45947.6707
2011-08-09 14:35:00,96.84,97.03,95.99,96.03,54031.05722186768,48.2172,48.3118,47.794,47.8139,54031.0572
2011-08-09 14:40:00,96.09,96.09,94.5,94.83,190491.3848117421,47.8437,47.8437,47.0521,47.2164,190491.3848
2011-08-09 14:45:00,94.78,95.92,94.49,95.9,129972.34630929588,47.1915,47.7591,47.0471,47.7491,129972.3463
2011-08-09 14:50:00,95.81,97.24,95.81,96.79,71580.51478408847,47.7043,48.4163,47.7043,48.1923,71580.5148
2011-08-09 14:55:00,96.7,96.97,96.14,96.3,57009.14699000212,48.1475,48.2819,47.8686,47.9483,57009.147
2011-08-09 15:00:00,96.27,96.87,95.9,96.69,120399.91491172089,47.9334,48.2321,47.7491,48.1425,120399.9149
2011-08-09 15:05:00,96.71,96.92,96.49,96.85,88598.17060199956,48.1525,48.257,48.0429,48.2222,88598.1706
2011-08-09 15:10:00,96.82,98.39,96.77,98.21,55413.74175707295,48.2072,48.9889,48.1823,48.8993,55413.7418
2011-08-09 15:15:00,98.19,99.49,98.18,99.39,94554.35013826843,48.8894,49.5366,48.8844,49.4868,94554.3501
2011-08-09 15:20:00,99.44,99.53,99.0,99.27,82854.71176345457,49.5117,49.5565,49.2927,49.4271,82854.7118
2011-08-09 15:25:00,99.29,99.53,98.78,99.28,102318.65560519038,49.437,49.5565,49.1831,49.4321,102318.6556
2011-08-09 15:30:00,99.42,99.62,99.27,99.61,90512.65688151456,49.5018,49.6014,49.4271,49.5964,90512.6569
2011-08-09 15:35:00,99.64,99.95,99.1,99.91,130823.22910019144,49.6113,49.7657,49.3424,49.7457,130823.2291
2011-08-09 15:40:00,99.91,101.64,99.88,101.4,217719.6341203999,49.7457,50.6071,49.7308,50.4876,217719.6341
2011-08-09 15:45:00,101.37,102.71,101.08,102.48,363858.7534567113,50.4727,51.1399,50.3283,51.0254,363858.7535
2011-08-09 15:50:00,102.48,102.82,101.9,102.5,258136.5666879387,51.0254,51.1947,50.7366,51.0353,258136.5667
2011-08-09 15:55:00,102.52,104.53,102.46,104.16,647840.8849181024,51.0453,52.0461,51.0154,51.8618,647840.8849
2011-08-10 09:30:00,101.52,101.95,101.16,101.23,132312.27398425865,50.5474,50.7615,50.3681,50.403,132312.274
2011-08-10 09:35:00,101.09,102.74,100.81,102.43,75941.28908742819,50.3333,51.1548,50.1939,51.0005,75941.2891
2011-08-10 09:40:00,102.43,102.69,101.51,102.32,60519.03850244628,51.0005,51.1299,50.5424,50.9457,60519.0385
2011-08-10 09:45:00,102.36,102.45,101.94,102.43,69346.94745798766,50.9656,51.0104,50.7565,51.0005,69346.9475
2011-08-10 09:50:00,102.37,102.7,101.95,101.96,83067.43246117845,50.9706,51.1349,50.7615,50.7665,83067.4325
2011-08-10 09:55:00,101.96,102.88,101.9,102.34,52542.01233780046,50.7665,51.2245,50.7366,50.9557,52542.0123
2011-08-10 10:00:00,102.5,102.73,102.01,102.62,66687.93873643904,51.0353,51.1498,50.7914,51.0951,66687.9387
2011-08-10 10:05:00,102.67,103.01,102.42,102.7,60731.75920017016,51.12,51.2893,50.9955,51.1349,60731.7592
2011-08-10 10:10:00,102.68,102.72,101.56,101.93,67326.10082961072,51.1249,51.1449,50.5673,50.7515,67326.1008
2011-08-10 10:15:00,101.92,102.0,101.39,101.39,63497.12827058072,50.7465,50.7864,50.4826,50.4826,63497.1283
2011-08-10 10:20:00,101.39,101.72,100.43,101.05,67007.01978302488,50.4826,50.647,50.0047,50.3134,67007.0198
2011-08-10 10:25:00,101.04,101.64,100.98,101.48,32227.185705169108,50.3084,50.6071,50.2785,50.5275,32227.1857
2011-08-10 10:30:00,101.62,102.87,101.35,102.44,57434.5883854499,50.5972,51.2195,50.4627,51.0055,57434.5884
2011-08-10 10:35:00,102.39,102.5,101.61,101.87,70197.8302488832,50.9806,51.0353,50.5922,50.7216,70197.8302
2011-08-10 10:40:00,101.88,102.13,101.26,101.31,71155.0733886407,50.7266,50.8511,50.4179,50.4428,71155.0734
2011-08-10 10:45:00,101.31,101.7,101.09,101.68,55732.82280365879,50.4428,50.637,50.3333,50.627,55732.8228
2011-08-10 10:50:00,101.65,101.66,100.79,101.08,21378.4301212508,50.6121,50.6171,50.1839,50.3283,21378.4301
2011-08-10 10:55:00,101.08,102.17,101.05,101.77,41161.455009572426,50.3283,50.871,50.3134,50.6719,41161.455
2011-08-10 11:00:00,101.78,101.79,100.74,100.74,31163.582216549665,50.6768,50.6818,50.159,50.159,31163.5822
2011-08-10 11:05:00,100.77,101.24,100.68,101.19,38289.72559029993,50.1739,50.408,50.1291,50.3831,38289.7256
2011-08-10 11:10:00,101.15,101.65,101.09,101.41,21910.23186556052,50.3632,50.6121,50.3333,50.4926,21910.2319
2011-08-10 11:15:00,101.4,101.84,101.33,101.46,23186.556051903848,50.4876,50.7067,50.4528,50.5175,23186.5561
2011-08-10 11:20:00,101.49,101.53,100.75,101.04,24250.159540523287,50.5324,50.5524,50.164,50.3084,24250.1595
2011-08-10 11:25:00,101.04,101.08,100.52,100.65,29887.25803020633,50.3084,50.3283,50.0495,50.1142,29887.258
2011-08-10 11:30:00,100.65,101.51,100.54,101.48,40523.29291640076,50.1142,50.5424,50.0594,50.5275,40523.2929
2011-08-10 11:35:00,101.48,101.48,100.66,101.01,26164.645820038284,50.5275,50.5275,50.1192,50.2934,26164.6458
2011-08-10 11:40:00,101.0,102.2,100.94,102.09,33716.23058923633,50.2885,50.886,50.2586,50.8312,33716.2306
2011-08-10 11:45:00,102.1,102.14,101.43,101.49,30312.69942565411,50.8362,50.8561,50.5026,50.5324,30312.6994
2011-08-10 11:50:00,101.51,102.38,101.51,102.3,16166.773027015526,50.5424,50.9756,50.5424,50.9357,16166.773
2011-08-10 11:55:00,102.41,103.17,102.41,103.03,40204.21186981493,50.9905,51.3689,50.9905,51.2992,40204.2119
2011-08-10 12:00:00,102.95,103.02,102.29,102.8,32227.185705169108,51.2594,51.2942,50.9308,51.1847,32227.1857
2011-08-10 12:05:00,102.88,103.67,102.88,103.5,31482.6632631355,51.2245,51.6179,51.2245,51.5332,31482.6633
2011-08-10 12:10:00,103.56,103.56,102.67,102.92,27760.05105296745,51.5631,51.5631,51.12,51.2444,27760.0511
2011-08-10 12:15:00,102.94,103.73,102.89,103.66,22122.952563284405,51.2544,51.6477,51.2295,51.6129,22122.9526
2011-08-10 12:20:00,103.73,103.98,103.56,103.85,49138.48117421824,51.6477,51.7722,51.5631,51.7075,49138.4812
2011-08-10 12:25:00,103.87,103.88,102.99,103.08,34354.39268240799,51.7175,51.7224,51.2793,51.3241,34354.3927
2011-08-10 12:30:00,102.97,103.35,102.74,103.12,18932.14209742608,51.2693,51.4585,51.1548,51.344,18932.1421
2011-08-10 12:35:00,103.11,103.11,102.19,102.39,18932.14209742608,51.339,51.339,50.881,50.9806,18932.1421
2011-08-10 12:40:00,102.43,102.55,102.27,102.49,33928.95128696022,51.0005,51.0602,50.9208,51.0303,33928.9513
2011-08-10 12:45:00,102.47,102.58,102.2,102.21,50308.44501169963,51.0204,51.0752,50.886,50.8909,50308.445
2011-08-10 12:50:00,102.2,102.83,102.13,102.8,23611.997447351623,50.886,51.1996,50.8511,51.1847,23611.9974
2011-08-10 12:55:00,102.74,103.13,102.52,102.92,14465.007445224415,51.1548,51.349,51.0453,51.2444,14465.0074
2011-08-10 13:00:00,102.9,103.04,102.47,103.04,19144.86279514997,51.2345,51.3042,51.0204,51.3042,19144.8628
2011-08-10 13:05:00,103.04,103.06,102.23,102.72,24781.96128483301,51.3042,51.3142,50.9009,51.1449,24781.9613
2011-08-10 13:10:00,102.67,102.99,102.58,102.8,16592.214422463305,51.12,51.2793,51.0752,51.1847,16592.2144
2011-08-10 13:15:00,102.81,102.94,102.25,102.39,30099.97872793022,51.1897,51.2544,50.9108,50.9806,30099.9787
2011-08-10 13:20:00,102.39,102.78,102.02,102.55,27121.888959795782,50.9806,51.1747,50.7963,51.0602,27121.889
2011-08-10 13:25:00,102.56,103.11,102.47,102.9,20633.907679217184,51.0652,51.339,51.0204,51.2345,20633.9077
2011-08-10 13:30:00,102.86,103.22,102.6,103.1,28185.492448415225,51.2146,51.3938,51.0851,51.3341,28185.4924
2011-08-10 13:35:00,103.13,103.62,102.97,103.14,89023.61199744734,51.349,51.593,51.2693,51.354,89023.612
2011-08-10 13:40:00,103.13,103.64,103.01,103.37,27653.690704105506,51.349,51.6029,51.2893,51.4685,27653.6907
2011-08-10 13:45:00,103.41,104.33,103.41,104.14,43501.3826845352,51.4884,51.9465,51.4884,51.8519,43501.3827
2011-08-10 13:50:00,104.13,104.66,104.01,104.63,46479.47245266964,51.8469,52.1108,51.7872,52.0959,46479.4725
2011-08-10 13:55:00,104.63,105.49,104.63,105.12,72537.75792384597,52.0959,52.5241,52.0959,52.3398,72537.7579
2011-08-10 14:00:00,105.1,105.11,104.38,104.61,60944.47989789405,52.3299,52.3349,51.9714,52.0859,60944.4799
2011-08-10 14:05:00,104.59,105.73,104.46,105.5,67857.90257392044,52.0759,52.6436,52.0112,52.529,67857.9026
2011-08-10 14:10:00,105.5,105.84,105.5,105.6,90087.21548606678,52.529,52.6983,52.529,52.5788,90087.2155
2011-08-10 14:15:00,105.58,105.65,104.69,105.08,49563.92256966602,52.5689,52.6037,52.1257,52.3199,49563.9226
2011-08-10 14:20:00,105.08,105.77,105.02,105.68,46798.55349925547,52.3199,52.6635,52.29,52.6187,46798.5535
2011-08-10 14:25:00,105.71,106.29,105.5,105.57,61263.56094447989,52.6336,52.9224,52.529,52.5639,61263.5609
2011-08-10 14:30:00,105.55,105.79,105.11,105.11,42225.058498191866,52.5539,52.6734,52.3349,52.3349,42225.0585
2011-08-10 14:35:00,105.15,105.34,104.9,105.08,68070.62327164432,52.3548,52.4494,52.2303,52.3199,68070.6233
2011-08-10 14:40:00,105.09,105.99,105.05,105.74,52754.73303552435,52.3249,52.773,52.305,52.6485,52754.733
2011-08-10 14:45:00,105.75,106.28,105.58,105.85,47011.27419697936,52.6535,52.9174,52.5689,52.7033,47011.2742
2011-08-10 14:50:00,105.84,105.92,105.18,105.24,94128.90874282064,52.6983,52.7382,52.3697,52.3996,94128.9087
2011-08-10 14:55:00,105.2,105.52,104.89,104.89,56796.42629227823,52.3797,52.539,52.2253,52.2253,56796.4263
2011-08-10 15:00:00,104.84,105.53,104.78,105.18,67538.8215273346,52.2004,52.544,52.1705,52.3697,67538.8215
2011-08-10 15:05:00,105.16,105.39,104.56,104.62,65198.893852371824,52.3598,52.4743,52.061,52.0909,65198.8939
2011-08-10 15:10:00,104.62,104.95,104.38,104.42,55307.38140821101,52.0909,52.2552,51.9714,51.9913,55307.3814
2011-08-10 15:15:00,104.44,105.01,104.19,104.6,77323.97362263346,52.0013,52.2851,51.8768,52.0809,77323.9736
2011-08-10 15:20:00,104.6,104.82,104.26,104.72,85300.99978727929,52.0809,52.1905,51.9116,52.1407,85300.9998
2011-08-10 15:25:00,104.79,105.41,103.74,103.8,95830.67432461175,52.1755,52.4842,51.6527,51.6826,95830.6743
2011-08-10 15:30:00,103.83,103.83,102.15,102.17,110721.12316528396,51.6975,51.6975,50.8611,50.871,110721.1232
2011-08-10 15:35:00,102.16,103.22,102.07,103.14,78600.2978089768,50.866,51.3938,50.8212,51.354,78600.2978
2011-08-10 15:40:00,103.17,103.78,102.42,102.69,119123.59072537757,51.3689,51.6726,50.9955,51.1299,119123.5907
2011-08-10 15:45:00,102.63,102.9,102.27,102.9,106360.34886194424,51.1001,51.2345,50.9208,51.2345,106360.3489
2011-08-10 15:50:00,102.95,102.98,101.75,101.8,189427.7813231227,51.2594,51.2743,50.6619,50.6868,189427.7813
2011-08-10 15:55:00,101.82,101.84,100.89,101.44,472027.2282493086,50.6967,50.7067,50.2337,50.5075,472027.2282
2011-08-11 09:30:00,101.72,103.4,101.5,103.4,81578.38757711124,50.647,51.4834,50.5374,51.4834,81578.3876
2011-08-11 09:35:00,103.4,103.93,102.88,103.09,94341.62944054457,51.4834,51.7473,51.2245,51.3291,94341.6294
2011-08-11 09:40:00,103.12,103.89,103.07,103.34,115932.78025951923,51.344,51.7274,51.3191,51.4536,115932.7803
2011-08-11 09:45:00,103.34,104.31,103.14,103.96,64986.173154647935,51.4536,51.9365,51.354,51.7623,64986.1732
2011-08-11 09:50:00,104.01,104.01,102.75,102.95,80621.14443735374,51.7872,51.7872,51.1598,51.2594,80621.1444
2011-08-11 09:55:00,102.82,103.96,102.49,103.49,47862.156987874914,51.1947,51.7623,51.0303,51.5283,47862.157
2011-08-11 10:00:00,103.4,104.6,103.3,104.6,45947.67070835992,51.4834,52.0809,51.4336,52.0809,45947.6707
2011-08-11 10:05:00,104.48,105.11,104.04,105.08,51159.32780259519,52.0212,52.3349,51.8021,52.3199,51159.3278
2011-08-11 10:10:00,105.05,105.07,104.49,105.0,29780.89768134439,52.305,52.3149,52.0262,52.2801,29780.8977
2011-08-11 10:15:00,105.0,105.82,104.98,105.58,38077.00489257604,52.2801,52.6884,52.2701,52.5689,38077.0049
2011-08-11 10:20:00,105.66,105.89,105.19,105.8,47117.634545841305,52.6087,52.7232,52.3747,52.6784,47117.6345
2011-08-11 10:25:00,105.74,106.0,105.23,105.23,27015.52861093384,52.6485,52.778,52.3946,52.3946,27015.5286
2011-08-11 10:30:00,105.39,106.14,105.32,105.89,52754.73303552435,52.4743,52.8477,52.4394,52.7232,52754.733
2011-08-11 10:35:00,105.85,106.14,105.32,106.08,30206.339076792166,52.7033,52.8477,52.4394,52.8178,30206.3391
2011-08-11 10:40:00,106.08,106.14,105.73,106.12,28823.654541586893,52.8178,52.8477,52.6436,52.8377,28823.6545
2011-08-11 10:45:00,106.12,107.0,105.98,106.98,83918.31525207401,52.8377,53.2759,52.768,53.2659,83918.3153
2011-08-11 10:50:00,106.99,107.68,106.87,107.41,106785.79025739204,53.2709,53.6145,53.2112,53.48,106785.7903
2011-08-11 10:55:00,107.41,107.51,107.06,107.06,43182.30163794936,53.48,53.5298,53.3058,53.3058,43182.3016
2011-08-11 11:00:00,107.15,107.74,107.08,107.74,54669.21931503934,53.3506,53.6444,53.3157,53.6444,54669.2193
2011-08-11 11:05:00,107.79,107.81,107.49,107.5,43501.3826845352,53.6692,53.6792,53.5199,53.5249,43501.3827
2011-08-11 11:10:00,107.49,107.57,106.72,106.92,47223.994894703246,53.5199,53.5597,53.1365,53.2361,47223.9949
2011-08-11 11:15:00,106.88,106.91,106.48,106.76,39991.49117209104,53.2162,53.2311,53.017,53.1564,39991.4912
2011-08-11 11:20:00,106.79,106.88,106.08,106.13,37438.84279940437,53.1713,53.2162,52.8178,52.8427,37438.8428
2011-08-11 11:25:00,106.13,106.34,105.64,106.32,52754.73303552435,52.8427,52.9473,52.5987,52.9373,52754.733
2011-08-11 11:30:00,106.24,106.44,105.97,106.03,24888.321633694955,52.8975,52.9971,52.7631,52.7929,24888.3216
2011-08-11 11:35:00,106.02,106.05,105.23,105.4,25207.402680280786,52.788,52.8029,52.3946,52.4793,25207.4027
2011-08-11 11:40:00,105.39,105.78,105.32,105.78,17868.538608806633,52.4743,52.6685,52.4394,52.6685,17868.5386
2011-08-11 11:45:00,105.8,105.89,105.58,105.62,22122.952563284405,52.6784,52.7232,52.5689,52.5888,22122.9526
2011-08-11 11:50:00,105.63,105.96,105.58,105.74,18719.421399702187,52.5938,52.7581,52.5689,52.6485,18719.4214
2011-08-11 11:55:00,105.74,105.74,105.34,105.43,25101.042331418845,52.6485,52.6485,52.4494,52.4942,25101.0423
2011-08-11 12:00:00,105.44,105.68,105.21,105.58,23399.276749627734,52.4992,52.6187,52.3846,52.5689,23399.2767
2011-08-11 12:05:00,105.62,105.87,105.48,105.5,12975.9625611572,52.5888,52.7133,52.5191,52.529,12975.9626
2011-08-11 12:10:00,105.49,105.58,104.92,105.08,22016.59221442246,52.5241,52.5689,52.2403,52.3199,22016.5922
2011-08-11 12:15:00,105.09,105.19,104.8,104.81,14039.56604977664,52.3249,52.3747,52.1805,52.1855,14039.566
2011-08-11 12:20:00,104.74,105.01,104.48,104.68,13933.205700914696,52.1506,52.2851,52.0212,52.1208,13933.2057
2011-08-11 12:25:00,104.68,104.68,104.4,104.62,12550.521165709422,52.1208,52.1208,51.9813,52.0909,12550.5212
2011-08-11 12:30:00,104.57,105.26,104.56,105.11,25845.564773452454,52.066,52.4095,52.061,52.3349,25845.5648
2011-08-11 12:35:00,105.19,105.37,105.09,105.28,16060.412678153582,52.3747,52.4643,52.3249,52.4195,16060.4127
2011-08-11 12:40:00,105.23,105.66,105.23,105.55,38396.08593916187,52.3946,52.6087,52.3946,52.5539,38396.0859
2011-08-11 12:45:00,105.53,106.13,105.53,105.76,13295.043607743031,52.544,52.8427,52.544,52.6585,13295.0436
2011-08-11 12:50:00,105.83,106.07,105.74,105.87,10529.67453733248,52.6934,52.8128,52.6485,52.7133,10529.6745
2011-08-11 12:55:00,105.88,106.73,105.83,106.4,30312.69942565411,52.7182,53.1415,52.6934,52.9772,30312.6994
2011-08-11 13:00:00,106.36,106.42,105.67,105.75,22654.754307594125,52.9572,52.9871,52.6137,52.6535,22654.7543
2011-08-11 13:05:00,105.73,106.18,105.72,106.18,12763.24186343331,52.6436,52.8676,52.6386,52.8676,12763.2419
2011-08-11 13:10:00,106.2,106.64,106.03,106.22,21803.87151669857,52.8776,53.0967,52.7929,52.8875,21803.8715
2011-08-11 13:15:00,106.29,106.49,105.98,106.03,11167.836630504144,52.9224,53.022,52.768,52.7929,11167.8366
2011-08-11 13:20:00,105.97,106.2,105.73,106.17,8296.107211231652,52.7631,52.8776,52.6436,52.8626,8296.1072
2011-08-11 13:25:00,106.17,106.3,106.06,106.15,21165.709423526907,52.8626,52.9274,52.8079,52.8527,21165.7094
2011-08-11 13:30:00,106.18,106.44,106.0,106.44,16698.574771325246,52.8676,52.9971,52.778,52.9971,16698.5748
2011-08-11 13:35:00,106.4,106.55,105.99,106.02,13507.76430546692,52.9772,53.0518,52.773,52.788,13507.7643
2011-08-11 13:40:00,105.99,106.13,105.24,105.41,20952.988725803018,52.773,52.8427,52.3996,52.4842,20952.9887
2011-08-11 13:45:00,105.42,105.73,105.42,105.73,10210.593490746647,52.4892,52.6436,52.4892,52.6436,10210.5935
2011-08-11 13:50:00,105.73,106.3,105.6,106.21,16485.85407360136,52.6436,52.9274,52.5788,52.8826,16485.8541
2011-08-11 13:55:00,106.21,106.75,106.21,106.69,16911.295469049135,52.8826,53.1514,52.8826,53.1215,16911.2955
2011-08-11 14:00:00,106.68,106.68,106.4,106.58,13720.485003190808,53.1166,53.1166,52.9772,53.0668,13720.485
2011-08-11 14:05:00,106.55,106.81,106.4,106.44,20952.988725803018,53.0518,53.1813,52.9772,52.9971,20952.9887
2011-08-11 14:10:00,106.46,106.86,106.46,106.76,27121.888959795782,53.007,53.2062,53.007,53.1564,27121.889
2011-08-11 14:15:00,106.8,107.09,106.6,106.6,17336.736864496914,53.1763,53.3207,53.0767,53.0767,17336.7369
2011-08-11 14:20:00,106.6,107.06,106.6,106.96,19357.58349287385,53.0767,53.3058,53.0767,53.256,19357.5835
2011-08-11 14:25:00,106.87,107.09,106.73,107.08,37438.84279940437,53.2112,53.3207,53.1415,53.3157,37438.8428
2011-08-11 14:30:00,107.08,107.12,106.85,106.96,74345.88385449903,53.3157,53.3356,53.2012,53.256,74345.8839
2011-08-11 14:35:00,106.95,107.25,106.89,107.2,45203.14826632631,53.251,53.4004,53.2211,53.3755,45203.1483
2011-08-11 14:40:00,107.17,107.31,106.88,107.23,48181.238034460745,53.3605,53.4303,53.2162,53.3904,48181.238
2011-08-11 14:45:00,107.24,107.29,106.95,107.04,39991.49117209104,53.3954,53.4203,53.251,53.2958,39991.4912
2011-08-11 14:50:00,107.0,107.38,106.92,107.23,46054.03105722186,53.2759,53.4651,53.2361,53.3904,46054.0311
2011-08-11 14:55:00,107.23,107.65,107.16,107.5,55201.02105934906,53.3904,53.5995,53.3556,53.5249,55201.0211
2011-08-11 15:00:00,107.51,107.77,107.39,107.77,46585.83280153158,53.5298,53.6593,53.4701,53.6593,46585.8328
2011-08-11 15:05:00,107.78,107.94,107.61,107.61,78813.01850670068,53.6643,53.7439,53.5796,53.5796,78813.0185
2011-08-11 15:10:00,107.61,108.18,107.61,108.15,116677.30270155284,53.5796,53.8634,53.5796,53.8485,116677.3027
2011-08-11 15:15:00,108.16,108.52,108.11,108.52,110295.68176983618,53.8535,54.0327,53.8286,54.0327,110295.6818
2011-08-11 15:20:00,108.53,109.14,108.41,109.13,90938.09827696234,54.0377,54.3414,53.9779,54.3364,90938.0983
2011-08-11 15:25:00,109.13,109.38,108.54,108.77,98170.60199957454,54.3364,54.4609,54.0427,54.1572,98170.602
2011-08-11 15:30:00,108.79,109.3,108.41,109.27,81791.10827483513,54.1672,54.4211,53.9779,54.4061,81791.1083
2011-08-11 15:35:00,109.25,109.48,109.01,109.27,91895.34141671984,54.3962,54.5107,54.2767,54.4061,91895.3414
2011-08-11 15:40:00,109.23,109.61,109.19,109.59,104658.58328015314,54.3862,54.5754,54.3663,54.5655,104658.5833
2011-08-11 15:45:00,109.57,109.57,108.25,108.36,181663.4758562008,54.5555,54.5555,53.8983,53.9531,181663.4759
2011-08-11 15:50:00,108.3,108.3,106.83,107.64,225909.3809827696,53.9232,53.9232,53.1913,53.5946,225909.381
2011-08-11 15:55:00,107.68,108.2,107.37,107.47,485003.1908104658,53.6145,53.8734,53.4601,53.5099,485003.1908
2011-08-12 09:30:00,108.31,110.0,108.13,109.04,50521.16570942352,53.9282,54.7696,53.8385,54.2916,50521.1657
2011-08-12 09:35:00,109.22,109.55,108.46,109.03,41055.09466071048,54.3813,54.5456,54.0028,54.2866,41055.0947
2011-08-12 09:40:00,109.03,109.04,108.34,108.76,31801.74430972133,54.2866,54.2916,53.9431,54.1522,31801.7443
2011-08-12 09:45:00,108.75,109.57,108.66,109.11,33716.23058923633,54.1472,54.5555,54.1024,54.3265,33716.2306
2011-08-12 09:50:00,109.2,109.37,108.46,108.52,21059.34907466496,54.3713,54.4559,54.0028,54.0327,21059.3491
2011-08-12 09:55:00,108.54,108.65,107.18,107.69,38077.00489257604,54.0427,54.0974,53.3655,53.6195,38077.0049
2011-08-12 10:00:00,107.71,107.78,106.76,107.52,32546.26675175494,53.6294,53.6643,53.1564,53.5348,32546.2668
2011-08-12 10:05:00,107.48,107.78,106.71,106.92,28504.57349500106,53.5149,53.6643,53.1315,53.2361,28504.5735
2011-08-12 10:10:00,106.88,107.55,106.71,107.47,34354.39268240799,53.2162,53.5497,53.1315,53.5099,34354.3927
2011-08-12 10:15:00,107.4,107.74,107.27,107.31,30099.97872793022,53.4751,53.6444,53.4103,53.4303,30099.9787
2011-08-12 10:20:00,107.43,107.43,106.81,107.15,20421.18698149329,53.49,53.49,53.1813,53.3506,20421.187
2011-08-12 10:25:00,107.09,107.5,107.05,107.19,25632.844075728564,53.3207,53.5249,53.3008,53.3705,25632.8441
2011-08-12 10:30:00,107.13,107.25,106.81,107.21,17974.898957668578,53.3406,53.4004,53.1813,53.3805,17974.899
2011-08-12 10:35:00,107.17,107.56,107.11,107.27,32439.906402893,53.3605,53.5547,53.3307,53.4103,32439.9064
2011-08-12 10:40:00,107.29,107.38,106.68,106.84,33397.14954265049,53.4203,53.4651,53.1166,53.1962,33397.1495
2011-08-12 10:45:00,106.84,107.09,106.51,106.88,22016.59221442246,53.1962,53.3207,53.0319,53.2162,22016.5922
2011-08-12 10:50:00,106.85,107.19,106.53,107.14,21378.4301212508,53.2012,53.3705,53.0419,53.3456,21378.4301
2011-08-12 10:55:00,107.22,107.36,106.83,107.36,26696.447564348007,53.3854,53.4551,53.1913,53.4551,26696.4476
2011-08-12 11:00:00,107.26,107.51,106.83,106.84,13295.043607743031,53.4054,53.5298,53.1913,53.1962,13295.0436
2011-08-12 11:05:00,106.9,107.64,106.9,107.64,23505.63709848968,53.2261,53.5946,53.2261,53.5946,23505.6371
2011-08-12 11:10:00,107.66,107.82,107.48,107.67,13082.322910019142,53.6045,53.6842,53.5149,53.6095,13082.3229
2011-08-12 11:15:00,107.62,107.93,107.52,107.71,15209.529887258028,53.5846,53.739,53.5348,53.6294,15209.5299
2011-08-12 11:20:00,107.66,107.67,107.1,107.31,17655.817911082744,53.6045,53.6095,53.3257,53.4303,17655.8179
2011-08-12 11:25:00,107.28,107.78,107.21,107.68,25207.402680280786,53.4153,53.6643,53.3805,53.6145,25207.4027
2011-08-12 11:30:00,107.74,107.74,107.52,107.67,24569.24058710912,53.6444,53.6444,53.5348,53.6095,24569.2406
2011-08-12 11:35:00,107.63,107.78,107.59,107.69,13826.845352052753,53.5896,53.6643,53.5697,53.6195,13826.8454
2011-08-12 11:40:00,107.69,107.84,107.44,107.73,28823.654541586893,53.6195,53.6941,53.495,53.6394,28823.6545
2011-08-12 11:45:00,107.79,108.27,107.73,108.09,10529.67453733248,53.6692,53.9082,53.6394,53.8186,10529.6745
2011-08-12 11:50:00,108.09,108.47,108.09,108.44,18400.34035311636,53.8186,54.0078,53.8186,53.9929,18400.3404
2011-08-12 11:55:00,108.44,108.52,107.98,108.27,17762.17825994469,53.9929,54.0327,53.7638,53.9082,17762.1783
2011-08-12 12:00:00,108.37,108.56,108.25,108.34,17230.37651563497,53.958,54.0526,53.8983,53.9431,17230.3765
2011-08-12 12:05:00,108.31,108.36,108.07,108.07,12444.160816847478,53.9282,53.9531,53.8087,53.8087,12444.1608
2011-08-12 12:10:00,108.1,108.1,107.74,107.84,12975.9625611572,53.8236,53.8236,53.6444,53.6941,12975.9626
2011-08-12 12:15:00,107.9,108.26,107.9,108.15,20527.54733035524,53.724,53.9033,53.724,53.8485,20527.5473
2011-08-12 12:20:00,108.14,108.17,107.75,107.76,17549.4575622208,53.8435,53.8584,53.6493,53.6543,17549.4576
2011-08-12 12:25:00,107.76,107.77,107.48,107.77,9997.87279302276,53.6543,53.6593,53.5149,53.6593,9997.8728
2011-08-12 12:30:00,107.83,107.9,107.48,107.69,13082.322910019142,53.6892,53.724,53.5149,53.6195,13082.3229
2011-08-12 12:35:00,107.73,107.84,107.46,107.49,8083.386513507763,53.6394,53.6941,53.5049,53.5199,8083.3865
2011-08-12 12:40:00,107.57,107.58,107.18,107.45,16166.773027015526,53.5597,53.5647,53.3655,53.5,16166.773
2011-08-12 12:45:00,107.45,107.52,107.15,107.15,7551.584769198042,53.5,53.5348,53.3506,53.3506,7551.5848
2011-08-12 12:50:00,107.27,107.55,107.14,107.5,10104.233141884704,53.4103,53.5497,53.3456,53.5249,10104.2331
2011-08-12 12:55:00,107.46,107.87,107.46,107.82,8296.107211231652,53.5049,53.7091,53.5049,53.6842,8296.1072
2011-08-12 13:00:00,107.77,108.25,107.77,108.11,15741.33163156775,53.6593,53.8983,53.6593,53.8286,15741.3316
2011-08-12 13:05:00,108.11,108.25,107.82,107.89,7551.584769198042,53.8286,53.8983,53.6842,53.719,7551.5848
2011-08-12 13:10:00,107.83,108.09,107.78,107.78,11167.836630504144,53.6892,53.8186,53.6643,53.6643,11167.8366
2011-08-12 13:15:00,107.84,108.0,107.72,107.89,25845.564773452454,53.6941,53.7738,53.6344,53.719,25845.5648
2011-08-12 13:20:00,107.86,108.0,107.51,107.62,11486.91767708998,53.7041,53.7738,53.5298,53.5846,11486.9177
2011-08-12 13:25:00,107.52,107.89,107.51,107.89,4892.576047649435,53.5348,53.719,53.5298,53.719,4892.576
2011-08-12 13:30:00,107.85,107.86,107.67,107.71,4148.053605615826,53.6991,53.7041,53.6095,53.6294,4148.0536
2011-08-12 13:35:00,107.74,108.16,107.71,107.99,7870.665815783875,53.6444,53.8535,53.6294,53.7688,7870.6658
2011-08-12 13:40:00,107.95,108.27,107.95,108.07,11380.557328228037,53.7489,53.9082,53.7489,53.8087,11380.5573
2011-08-12 13:45:00,108.04,108.16,107.87,107.87,7657.945118059986,53.7937,53.8535,53.7091,53.7091,7657.9451
2011-08-12 13:50:00,107.86,107.9,107.83,107.89,7338.864071474153,53.7041,53.724,53.6892,53.719,7338.8641
2011-08-12 13:55:00,107.92,107.92,107.68,107.82,12231.440119123588,53.734,53.734,53.6145,53.6842,12231.4401
2011-08-12 14:00:00,107.84,108.01,107.83,108.01,7338.864071474153,53.6941,53.7788,53.6892,53.7788,7338.8641
2011-08-12 14:05:00,108.03,108.15,108.0,108.07,9785.15209529887,53.7887,53.8485,53.7738,53.8087,9785.1521
2011-08-12 14:10:00,108.11,108.11,107.52,107.79,22761.11465645607,53.8286,53.8286,53.5348,53.6692,22761.1147
2011-08-12 14:15:00,107.79,107.9,107.22,107.46,24888.321633694955,53.6692,53.724,53.3854,53.5049,24888.3216
2011-08-12 14:20:00,107.43,107.48,107.03,107.12,40842.37396298659,53.49,53.5149,53.2908,53.3356,40842.374
2011-08-12 14:25:00,107.11,107.19,106.75,106.83,47117.634545841305,53.3307,53.3705,53.1514,53.1913,47117.6345
2011-08-12 14:30:00,106.76,107.03,106.72,106.8,20421.18698149329,53.1564,53.2908,53.1365,53.1763,20421.187
2011-08-12 14:35:00,106.87,106.92,106.57,106.68,21697.511167836627,53.2112,53.2361,53.0618,53.1166,21697.5112
2011-08-12 14:40:00,106.63,107.17,106.63,107.16,14996.80918953414,53.0917,53.3605,53.0917,53.3556,14996.8092
2011-08-12 14:45:00,107.15,107.45,107.09,107.26,13720.485003190808,53.3506,53.5,53.3207,53.4054,13720.485
2011-08-12 14:50:00,107.26,107.35,106.99,107.35,18400.34035311636,53.4054,53.4502,53.2709,53.4502,18400.3404
2011-08-12 14:55:00,107.4,107.58,107.22,107.38,16804.93512018719,53.4751,53.5647,53.3854,53.4651,16804.9351
2011-08-12 15:00:00,107.34,107.8,107.33,107.56,19995.74558604552,53.4452,53.6742,53.4402,53.5547,19995.7456
2011-08-12 15:05:00,107.53,107.78,107.38,107.39,17655.817911082744,53.5398,53.6643,53.4651,53.4701,17655.8179
2011-08-12 15:10:00,107.38,107.43,107.1,107.17,26802.807913209952,53.4651,53.49,53.3257,53.3605,26802.8079
2011-08-12 15:15:00,107.16,107.4,107.14,107.2,36162.518613061045,53.3556,53.4751,53.3456,53.3755,36162.5186
2011-08-12 15:20:00,107.18,107.62,107.17,107.48,31057.22186768772,53.3655,53.5846,53.3605,53.5149,31057.2219
2011-08-12 15:25:00,107.48,107.53,107.05,107.05,40097.85152095298,53.5149,53.5398,53.3008,53.3008,40097.8515
2011-08-12 15:30:00,107.08,107.19,106.68,106.9,70835.99234205487,53.3157,53.3705,53.1166,53.2261,70835.9923
2011-08-12 15:35:00,106.89,107.27,106.89,107.09,51584.76919804296,53.2211,53.4103,53.2211,53.3207,51584.7692
2011-08-12 15:40:00,107.1,107.52,107.09,107.29,44671.34652201658,53.3257,53.5348,53.3207,53.4203,44671.3465
2011-08-12 15:45:00,107.33,107.58,107.14,107.37,70410.5509466071,53.4402,53.5647,53.3456,53.4601,70410.5509
2011-08-12 15:50:00,107.34,107.52,107.26,107.41,65943.41629440544,53.4452,53.5348,53.4054,53.48,65943.4163
2011-08-12 15:55:00,107.42,107.57,107.37,107.43,159008.72154860664,53.485,53.5597,53.4601,53.49,159008.7215
2011-08-15 09:30:00,107.87,108.12,107.16,108.01,52222.93129121463,54.0794,54.2047,53.7234,54.1496,52222.9313
2011-08-15 09:35:00,107.99,108.21,107.48,107.91,16698.574771325246,54.1396,54.2498,53.8839,54.0994,16698.5748
2011-08-15 09:40:00,107.92,108.28,107.69,107.94,20102.105934907464,54.1045,54.2849,53.9891,54.1145,20102.1059
2011-08-15 09:45:00,108.13,108.35,107.71,108.3,15634.971282705805,54.2097,54.32,53.9992,54.295,15634.9713
2011-08-15 09:50:00,108.37,108.56,108.18,108.31,19783.02488832163,54.3301,54.4253,54.2348,54.3,19783.0249
2011-08-15 09:55:00,108.29,108.56,108.22,108.43,14677.728142948306,54.29,54.4253,54.2549,54.3601,14677.7281
2011-08-15 10:00:00,108.44,108.84,108.35,108.56,25526.48372686662,54.3652,54.5657,54.32,54.4253,25526.4837
2011-08-15 10:05:00,108.6,108.97,108.6,108.85,29568.176983620506,54.4454,54.6309,54.4454,54.5707,29568.177
2011-08-15 10:10:00,109.03,109.06,108.72,108.9,23718.357796213568,54.6609,54.676,54.5055,54.5958,23718.3578
2011-08-15 10:15:00,108.87,109.04,108.64,108.64,20102.105934907464,54.5807,54.666,54.4654,54.4654,20102.1059
2011-08-15 10:20:00,108.76,108.88,108.56,108.74,26271.00616890023,54.5256,54.5857,54.4253,54.5156,26271.0062
2011-08-15 10:25:00,108.74,108.8,108.37,108.57,14358.647096362474,54.5156,54.5456,54.3301,54.4303,14358.6471
2011-08-15 10:30:00,108.62,108.62,108.12,108.24,19463.9438417358,54.4554,54.4554,54.2047,54.2649,19463.9438
2011-08-15 10:35:00,108.28,108.41,108.12,108.4,12550.521165709422,54.2849,54.3501,54.2047,54.3451,12550.5212
2011-08-15 10:40:00,108.38,108.44,108.09,108.27,19357.58349287385,54.3351,54.3652,54.1897,54.2799,19357.5835
2011-08-15 10:45:00,108.31,108.44,108.21,108.41,13933.205700914696,54.3,54.3652,54.2498,54.3501,13933.2057
2011-08-15 10:50:00,108.43,108.67,108.35,108.43,15103.169538396083,54.3601,54.4805,54.32,54.3601,15103.1695
2011-08-15 10:55:00,108.5,108.58,108.29,108.46,11699.638374813869,54.3952,54.4353,54.29,54.3752,11699.6384
2011-08-15 11:00:00,108.49,108.87,108.49,108.72,30525.420123378,54.3902,54.5807,54.3902,54.5055,30525.4201
2011-08-15 11:05:00,108.75,108.76,108.47,108.47,6700.701978302488,54.5206,54.5256,54.3802,54.3802,6700.702
2011-08-15 11:10:00,108.56,108.64,108.38,108.62,11912.359072537756,54.4253,54.4654,54.3351,54.4554,11912.3591
2011-08-15 11:15:00,108.56,108.56,108.27,108.37,13295.043607743031,54.4253,54.4253,54.2799,54.3301,13295.0436
2011-08-15 11:20:00,108.28,108.68,108.28,108.63,5424.377791959157,54.2849,54.4855,54.2849,54.4604,5424.3778
2011-08-15 11:25:00,108.64,108.7,108.4,108.57,12018.7194213997,54.4654,54.4955,54.3451,54.4303,12018.7194
2011-08-15 11:30:00,108.53,108.53,108.06,108.19,11699.638374813869,54.4103,54.4103,54.1746,54.2398,11699.6384
2011-08-15 11:35:00,108.26,108.44,108.09,108.09,15103.169538396083,54.2749,54.3652,54.1897,54.1897,15103.1695
2011-08-15 11:40:00,108.17,108.29,108.11,108.22,9146.990002127206,54.2298,54.29,54.1997,54.2549,9146.99
2011-08-15 11:45:00,108.26,108.36,108.2,108.26,7764.30546692193,54.2749,54.325,54.2448,54.2749,7764.3055
2011-08-15 11:50:00,108.29,108.4,108.26,108.35,4041.6932567538815,54.29,54.3451,54.2749,54.32,4041.6933
2011-08-15 11:55:00,108.35,108.43,108.21,108.25,13507.76430546692,54.32,54.3601,54.2498,54.2699,13507.7643
2011-08-15 12:00:00,108.29,108.53,108.29,108.48,13082.322910019142,54.29,54.4103,54.29,54.3852,13082.3229
2011-08-15 12:05:00,108.45,108.46,108.18,108.24,23931.078493937457,54.3702,54.3752,54.2348,54.2649,23931.0785
2011-08-15 12:10:00,108.2,108.34,108.13,108.26,27228.249308657727,54.2448,54.315,54.2097,54.2749,27228.2493
2011-08-15 12:15:00,108.29,108.39,108.24,108.39,10955.115932780258,54.29,54.3401,54.2649,54.3401,10955.1159
2011-08-15 12:20:00,108.41,108.42,108.26,108.34,10955.115932780258,54.3501,54.3551,54.2749,54.315,10955.1159
2011-08-15 12:25:00,108.28,108.5,108.24,108.45,6913.422676026376,54.2849,54.3952,54.2649,54.3702,6913.4227
2011-08-15 12:30:00,108.45,108.55,108.45,108.48,10423.314188470536,54.3702,54.4203,54.3702,54.3852,10423.3142
2011-08-15 12:35:00,108.46,108.59,108.41,108.59,7870.665815783875,54.3752,54.4404,54.3501,54.4404,7870.6658
2011-08-15 12:40:00,108.59,108.74,108.56,108.7,9572.431397574985,54.4404,54.5156,54.4253,54.4955,9572.4314
2011-08-15 12:45:00,108.7,108.75,108.57,108.64,12444.160816847478,54.4955,54.5206,54.4303,54.4654,12444.1608
2011-08-15 12:50:00,108.63,108.88,108.63,108.73,11593.278025951924,54.4604,54.5857,54.4604,54.5105,11593.278
2011-08-15 12:55:00,108.76,108.76,108.7,108.75,5956.179536268878,54.5256,54.5256,54.4955,54.5206,5956.1795
2011-08-15 13:00:00,108.78,108.91,108.7,108.74,15528.61093384386,54.5356,54.6008,54.4955,54.5156,15528.6109
2011-08-15 13:05:00,108.73,108.74,108.57,108.69,12125.079770261644,54.5105,54.5156,54.4303,54.4905,12125.0798
2011-08-15 13:10:00,108.68,108.68,108.28,108.52,29142.735588172724,54.4855,54.4855,54.2849,54.4053,29142.7356
2011-08-15 13:15:00,108.52,108.63,108.4,108.45,29887.25803020633,54.4053,54.4604,54.3451,54.3702,29887.258
2011-08-15 13:20:00,108.41,108.55,108.31,108.36,41267.81535843437,54.3501,54.4203,54.3,54.325,41267.8154
2011-08-15 13:25:00,108.37,108.52,108.32,108.42,10210.593490746647,54.3301,54.4053,54.305,54.3551,10210.5935
2011-08-15 13:30:00,108.42,108.43,108.19,108.32,15103.169538396083,54.3551,54.3601,54.2398,54.305,15103.1695
2011-08-15 13:35:00,108.36,108.43,108.23,108.34,10636.034886194426,54.325,54.3601,54.2599,54.315,10636.0349
2011-08-15 13:40:00,108.29,108.38,108.09,108.28,22016.59221442246,54.29,54.3351,54.1897,54.2849,22016.5922
2011-08-15 13:45:00,108.28,108.32,108.04,108.04,18506.700701978298,54.2849,54.305,54.1646,54.1646,18506.7007
2011-08-15 13:50:00,108.04,108.26,108.02,108.09,22548.39395873218,54.1646,54.2749,54.1546,54.1897,22548.394
2011-08-15 13:55:00,108.09,108.24,108.08,108.12,22335.67326100829,54.1897,54.2649,54.1847,54.2047,22335.6733
2011-08-15 14:00:00,108.1,108.21,107.99,108.19,38608.80663688576,54.1947,54.2498,54.1396,54.2398,38608.8066
2011-08-15 14:05:00,108.18,108.18,107.99,108.05,28185.492448415225,54.2348,54.2348,54.1396,54.1696,28185.4924
2011-08-15 14:10:00,108.01,108.03,107.78,107.85,32333.54605403105,54.1496,54.1596,54.0343,54.0694,32333.5461
2011-08-15 14:15:00,107.84,108.05,107.83,107.96,37864.28419485215,54.0643,54.1696,54.0593,54.1245,37864.2842
2011-08-15 14:20:00,108.03,108.28,107.99,108.17,28610.933843863004,54.1596,54.2849,54.1396,54.2298,28610.9338
2011-08-15 14:25:00,108.19,108.51,108.16,108.45,20421.18698149329,54.2398,54.4002,54.2248,54.3702,20421.187
2011-08-15 14:30:00,108.46,108.65,108.33,108.4,31376.30291427356,54.3752,54.4704,54.31,54.3451,31376.3029
2011-08-15 14:35:00,108.4,108.48,108.29,108.37,29142.735588172724,54.3451,54.3852,54.29,54.3301,29142.7356
2011-08-15 14:40:00,108.4,108.67,108.39,108.52,27121.888959795782,54.3451,54.4805,54.3401,54.4053,27121.889
2011-08-15 14:45:00,108.47,108.67,108.47,108.63,49563.92256966602,54.3802,54.4805,54.3802,54.4604,49563.9226
2011-08-15 14:50:00,108.63,108.66,108.42,108.52,22973.83535417996,54.4604,54.4754,54.3551,54.4053,22973.8354
2011-08-15 14:55:00,108.49,108.71,108.47,108.69,29142.735588172724,54.3902,54.5005,54.3802,54.4905,29142.7356
2011-08-15 15:00:00,108.77,108.91,108.7,108.88,28504.57349500106,54.5306,54.6008,54.4955,54.5857,28504.5735
2011-08-15 15:05:00,108.9,109.17,108.82,109.12,31269.94256541161,54.5958,54.7311,54.5557,54.7061,31269.9426
2011-08-15 15:10:00,109.14,109.16,108.95,108.97,43182.30163794936,54.7161,54.7261,54.6208,54.6309,43182.3016
2011-08-15 15:15:00,108.97,108.99,108.79,108.86,27440.970006381616,54.6309,54.6409,54.5406,54.5757,27440.97
2011-08-15 15:20:00,108.86,109.06,108.78,108.78,41055.09466071048,54.5757,54.676,54.5356,54.5356,41055.0947
2011-08-15 15:25:00,108.76,108.85,108.62,108.72,25526.48372686662,54.5256,54.5707,54.4554,54.5055,25526.4837
2011-08-15 15:30:00,108.78,108.86,108.56,108.76,44777.70687087853,54.5356,54.5757,54.4253,54.5256,44777.7069
2011-08-15 15:35:00,108.78,108.85,108.63,108.66,47649.43629015103,54.5356,54.5707,54.4604,54.4754,47649.4363
2011-08-15 15:40:00,108.64,108.79,108.57,108.76,59774.516060412665,54.4654,54.5406,54.4303,54.5256,59774.5161
2011-08-15 15:45:00,108.79,108.95,108.71,108.74,100829.61072112314,54.5406,54.6208,54.5005,54.5156,100829.6107
2011-08-15 15:50:00,108.75,108.81,108.58,108.68,213039.7787704744,54.5206,54.5506,54.4353,54.4855,213039.7788
2011-08-15 15:55:00,108.7,109.14,108.7,109.11,228674.7500531801,54.4955,54.7161,54.4955,54.701,228674.7501
2011-08-16 09:30:00,107.2,107.99,106.36,106.78,66262.49734099126,53.7435,54.1396,53.3224,53.5329,66262.4973
2011-08-16 09:35:00,106.89,107.46,106.61,107.37,47117.634545841305,53.5881,53.8738,53.4477,53.8287,47117.6345
2011-08-16 09:40:00,107.43,107.8,107.07,107.76,24888.321633694955,53.8588,54.0443,53.6783,54.0242,24888.3216
2011-08-16 09:45:00,107.69,107.96,107.47,107.62,50308.44501169963,53.9891,54.1245,53.8789,53.9541,50308.445
2011-08-16 09:50:00,107.72,107.94,107.43,107.89,21272.06977238885,54.0042,54.1145,53.8588,54.0894,21272.0698
2011-08-16 09:55:00,107.97,108.46,107.96,108.0,34992.55477557966,54.1295,54.3752,54.1245,54.1446,34992.5548
2011-08-16 10:00:00,108.04,108.34,107.99,108.27,23292.91640076579,54.1646,54.315,54.1396,54.2799,23292.9164
2011-08-16 10:05:00,108.26,108.31,108.0,108.13,27547.33035524356,54.2749,54.3,54.1446,54.2097,27547.3304
2011-08-16 10:10:00,108.18,108.29,108.06,108.16,28291.85279727717,54.2348,54.29,54.1746,54.2248,28291.8528
2011-08-16 10:15:00,108.16,108.59,108.11,108.58,37545.20314826632,54.2248,54.4404,54.1997,54.4353,37545.2031
2011-08-16 10:20:00,108.57,108.74,108.45,108.74,66156.13699212932,54.4303,54.5156,54.3702,54.5156,66156.137
2011-08-16 10:25:00,108.71,109.02,108.63,108.99,32758.987449478827,54.5005,54.6559,54.4604,54.6409,32758.9874
2011-08-16 10:30:00,108.97,109.07,108.86,109.03,30525.420123378,54.6309,54.681,54.5757,54.6609,30525.4201
2011-08-16 10:35:00,109.05,109.17,108.88,109.12,25313.76302914273,54.671,54.7311,54.5857,54.7061,25313.763
2011-08-16 10:40:00,109.12,109.35,109.11,109.14,22335.67326100829,54.7061,54.8214,54.701,54.7161,22335.6733
2011-08-16 10:45:00,109.21,109.4,109.03,109.4,18613.06105084024,54.7512,54.8464,54.6609,54.8464,18613.0611
2011-08-16 10:50:00,109.4,109.48,109.22,109.25,21272.06977238885,54.8464,54.8865,54.7562,54.7712,21272.0698
2011-08-16 10:55:00,109.25,109.36,109.18,109.35,27015.52861093384,54.7712,54.8264,54.7361,54.8214,27015.5286
2011-08-16 11:00:00,109.37,109.43,109.2,109.35,36056.1582641991,54.8314,54.8615,54.7462,54.8214,36056.1583
2011-08-16 11:05:00,109.37,109.53,109.23,109.32,29674.537332482447,54.8314,54.9116,54.7612,54.8063,29674.5373
2011-08-16 11:10:00,109.32,109.35,109.14,109.25,36375.239310784935,54.8063,54.8214,54.7161,54.7712,36375.2393
2011-08-16 11:15:00,109.25,109.38,109.16,109.38,17549.4575622208,54.7712,54.8364,54.7261,54.8364,17549.4576
2011-08-16 11:20:00,109.4,109.59,109.34,109.54,23611.997447351623,54.8464,54.9417,54.8164,54.9166,23611.9974
2011-08-16 11:25:00,109.56,109.59,109.37,109.47,12975.9625611572,54.9267,54.9417,54.8314,54.8815,12975.9626
2011-08-16 11:30:00,109.48,109.49,109.17,109.29,16273.13337587747,54.8865,54.8916,54.7311,54.7913,16273.1334
2011-08-16 11:35:00,109.21,109.51,109.21,109.43,15315.890236119973,54.7512,54.9016,54.7512,54.8615,15315.8902
2011-08-16 11:40:00,109.39,109.78,109.39,109.76,18081.259306530523,54.8414,55.0369,54.8414,55.0269,18081.2593
2011-08-16 11:45:00,109.81,109.96,109.7,109.92,19144.86279514997,55.052,55.1272,54.9968,55.1071,19144.8628
2011-08-16 11:50:00,109.89,110.02,109.78,109.98,26058.285471176343,55.0921,55.1573,55.0369,55.1372,26058.2855
2011-08-16 11:55:00,109.96,109.98,109.79,109.86,20527.54733035524,55.1272,55.1372,55.042,55.0771,20527.5473
2011-08-16 12:00:00,109.9,109.9,109.65,109.74,23611.997447351623,55.0971,55.0971,54.9718,55.0169,23611.9974
2011-08-16 12:05:00,109.74,110.24,109.68,110.19,31482.6632631355,55.0169,55.2676,54.9868,55.2425,31482.6633
2011-08-16 12:10:00,110.24,110.4,109.26,109.72,66156.13699212932,55.2676,55.3478,54.7763,55.0069,66156.137
2011-08-16 12:15:00,109.74,109.93,109.39,109.53,28610.933843863004,55.0169,55.1121,54.8414,54.9116,28610.9338
2011-08-16 12:20:00,109.43,109.93,109.34,109.63,23505.63709848968,54.8615,55.1121,54.8164,54.9617,23505.6371
2011-08-16 12:25:00,109.58,109.78,108.96,109.11,39566.04977664326,54.9367,55.0369,54.6258,54.701,39566.0498
2011-08-16 12:30:00,109.17,109.33,108.92,109.22,17974.898957668578,54.7311,54.8113,54.6058,54.7562,17974.899
2011-08-16 12:35:00,109.27,109.59,109.26,109.51,19357.58349287385,54.7813,54.9417,54.7763,54.9016,19357.5835
2011-08-16 12:40:00,109.45,109.64,109.25,109.25,17868.538608806633,54.8715,54.9668,54.7712,54.7712,17868.5386
2011-08-16 12:45:00,109.3,109.38,108.81,109.17,21803.87151669857,54.7963,54.8364,54.5506,54.7311,21803.8715
2011-08-16 12:50:00,109.12,109.33,109.02,109.32,23292.91640076579,54.7061,54.8113,54.6559,54.8063,23292.9164
2011-08-16 12:55:00,109.33,109.54,109.09,109.17,21059.34907466496,54.8113,54.9166,54.691,54.7311,21059.3491
2011-08-16 13:00:00,109.16,109.24,108.72,108.78,43075.94128908742,54.7261,54.7662,54.5055,54.5356,43075.9413
2011-08-16 13:05:00,108.84,108.86,108.43,108.82,44139.54477770686,54.5657,54.5757,54.3601,54.5557,44139.5448
2011-08-16 13:10:00,108.78,108.99,108.68,108.83,26058.285471176343,54.5356,54.6409,54.4855,54.5607,26058.2855
2011-08-16 13:15:00,108.88,109.06,108.86,109.01,14996.80918953414,54.5857,54.676,54.5757,54.6509,14996.8092
2011-08-16 13:20:00,109.03,109.24,108.88,109.2,18187.619655392467,54.6609,54.7662,54.5857,54.7462,18187.6197
2011-08-16 13:25:00,109.2,109.22,109.03,109.08,24675.600935971062,54.7462,54.7562,54.6609,54.686,24675.6009
2011-08-16 13:30:00,109.1,109.34,109.01,109.21,49670.28291852796,54.696,54.8164,54.6509,54.7512,49670.2829
2011-08-16 13:35:00,109.23,109.28,109.03,109.12,29461.81663475856,54.7612,54.7863,54.6609,54.7061,29461.8166
2011-08-16 13:40:00,109.1,109.25,109.04,109.18,39991.49117209104,54.696,54.7712,54.666,54.7361,39991.4912
2011-08-16 13:45:00,109.16,109.38,109.12,109.34,42544.1395447777,54.7261,54.8364,54.7061,54.8164,42544.1395
2011-08-16 13:50:00,109.34,109.81,109.33,109.81,33184.42884492661,54.8164,55.052,54.8113,55.052,33184.4288
2011-08-16 13:55:00,109.81,109.82,109.6,109.62,17762.17825994469,55.052,55.057,54.9467,54.9567,17762.1783
2011-08-16 14:00:00,109.6,110.16,109.54,110.03,50308.44501169963,54.9467,55.2275,54.9166,55.1623,50308.445
2011-08-16 14:05:00,110.05,110.37,110.04,110.29,30525.420123378,55.1723,55.3327,55.1673,55.2926,30525.4201
2011-08-16 14:10:00,110.3,110.61,110.3,110.53,35843.437566475215,55.2976,55.4531,55.2976,55.413,35843.4376
2011-08-16 14:15:00,110.54,110.62,110.36,110.55,52861.093384386295,55.418,55.4581,55.3277,55.423,52861.0934
2011-08-16 14:20:00,110.49,110.61,110.29,110.29,22442.03360987024,55.3929,55.4531,55.2926,55.2926,22442.0336
2011-08-16 14:25:00,110.24,110.33,110.03,110.23,38396.08593916187,55.2676,55.3127,55.1623,55.2625,38396.0859
2011-08-16 14:30:00,110.23,110.36,110.08,110.15,14784.088491810253,55.2625,55.3277,55.1873,55.2224,14784.0885
2011-08-16 14:35:00,110.14,110.24,109.93,110.08,16698.574771325246,55.2174,55.2676,55.1121,55.1873,16698.5748
2011-08-16 14:40:00,110.1,110.21,109.98,110.08,12125.079770261644,55.1974,55.2525,55.1372,55.1873,12125.0798
2011-08-16 14:45:00,110.21,110.36,110.16,110.31,30099.97872793022,55.2525,55.3277,55.2275,55.3027,30099.9787
2011-08-16 14:50:00,110.29,110.31,109.97,110.06,32120.825356307163,55.2926,55.3027,55.1322,55.1773,32120.8254
2011-08-16 14:55:00,110.06,110.13,109.79,109.9,38715.16698574771,55.1773,55.2124,55.042,55.0971,38715.167
2011-08-16 15:00:00,109.85,110.1,109.83,109.94,20952.988725803018,55.072,55.1974,55.062,55.1172,20952.9887
2011-08-16 15:05:00,109.98,110.22,109.95,110.22,29887.25803020633,55.1372,55.2575,55.1222,55.2575,29887.258
2011-08-16 15:10:00,110.2,110.25,110.04,110.15,35949.79791533716,55.2475,55.2726,55.1673,55.2224,35949.7979
2011-08-16 15:15:00,110.14,110.42,110.13,110.42,49244.84152308019,55.2174,55.3578,55.2124,55.3578,49244.8415
2011-08-16 15:20:00,110.4,110.42,110.19,110.36,62539.88513082322,55.3478,55.3578,55.2425,55.3277,62539.8851
2011-08-16 15:25:00,110.35,110.7,110.25,110.67,90619.0172303765,55.3227,55.4982,55.2726,55.4831,90619.0172
2011-08-16 15:30:00,110.68,110.69,110.38,110.48,92427.14316102955,55.4882,55.4932,55.3377,55.3879,92427.1432
2011-08-16 15:35:00,110.48,110.54,110.39,110.46,109870.2403743884,55.3879,55.418,55.3428,55.3779,109870.2404
2011-08-16 15:40:00,110.47,110.61,110.31,110.49,81791.10827483513,55.3829,55.4531,55.3027,55.3929,81791.1083
2011-08-16 15:45:00,110.51,110.76,110.37,110.65,143161.02956817695,55.4029,55.5283,55.3327,55.4731,143161.0296
2011-08-16 15:50:00,110.65,110.69,110.42,110.49,152308.01957030417,55.4731,55.4932,55.3578,55.3929,152308.0196
2011-08-16 15:55:00,110.49,110.54,110.22,110.24,226547.54307594124,55.3929,55.418,55.2575,55.2676,226547.5431
2011-08-17 09:30:00,111.0,111.14,110.4,110.83,31269.94256541161,55.6486,55.7188,55.3478,55.5634,31269.9426
2011-08-17 09:35:00,110.87,111.24,110.85,110.95,18613.06105084024,55.5834,55.7689,55.5734,55.6235,18613.0611
2011-08-17 09:40:00,110.89,110.94,110.6,110.67,19570.30419059774,55.5934,55.6185,55.448,55.4831,19570.3042
2011-08-17 09:45:00,110.67,111.14,110.65,110.93,30525.420123378,55.4831,55.7188,55.4731,55.6135,30525.4201
2011-08-17 09:50:00,110.91,111.08,110.72,110.74,56583.70559455434,55.6035,55.6887,55.5082,55.5182,56583.7056
2011-08-17 09:55:00,110.8,110.91,110.46,110.86,23718.357796213568,55.5483,55.6035,55.3779,55.5784,23718.3578
2011-08-17 10:00:00,110.92,111.03,110.76,110.98,31801.74430972133,55.6085,55.6636,55.5283,55.6386,31801.7443
2011-08-17 10:05:00,110.91,111.22,110.85,111.15,24462.880238247177,55.6035,55.7589,55.5734,55.7238,24462.8802
2011-08-17 10:10:00,111.15,111.21,111.05,111.21,20952.988725803018,55.7238,55.7539,55.6736,55.7539,20952.9887
2011-08-17 10:15:00,111.21,111.37,111.13,111.36,38927.88768347159,55.7539,55.8341,55.7138,55.8291,38927.8877
2011-08-17 10:20:00,111.31,111.55,111.05,111.35,26377.366517762173,55.804,55.9243,55.6736,55.824,26377.3665
2011-08-17 10:25:00,111.36,111.7,111.33,111.7,16060.412678153582,55.8291,55.9995,55.814,55.9995,16060.4127
2011-08-17 10:30:00,111.71,111.77,111.44,111.48,27334.60965751967,56.0045,56.0346,55.8692,55.8892,27334.6097
2011-08-17 10:35:00,111.55,111.57,111.28,111.38,23080.195703041903,55.9243,55.9343,55.789,55.8391,23080.1957
2011-08-17 10:40:00,111.37,111.47,111.27,111.46,20952.988725803018,55.8341,55.8842,55.7839,55.8792,20952.9887
2011-08-17 10:45:00,111.41,111.5,111.3,111.5,33716.23058923633,55.8541,55.8992,55.799,55.8992,33716.2306
2011-08-17 10:50:00,111.5,111.71,111.38,111.51,21165.709423526907,55.8992,56.0045,55.8391,55.9043,21165.7094
2011-08-17 10:55:00,111.55,111.7,111.48,111.56,13720.485003190808,55.9243,55.9995,55.8892,55.9293,13720.485
2011-08-17 11:00:00,111.51,111.62,111.41,111.49,27972.77175069134,55.9043,55.9594,55.8541,55.8942,27972.7718
2011-08-17 11:05:00,111.5,111.63,111.42,111.55,11805.998723675812,55.8992,55.9644,55.8591,55.9243,11805.9987
2011-08-17 11:10:00,111.42,111.56,111.11,111.18,20527.54733035524,55.8591,55.9293,55.7037,55.7388,20527.5473
2011-08-17 11:15:00,111.19,111.28,111.05,111.1,16911.295469049135,55.7438,55.789,55.6736,55.6987,16911.2955
2011-08-17 11:20:00,111.14,111.34,111.09,111.28,11167.836630504144,55.7188,55.819,55.6937,55.789,11167.8366
2011-08-17 11:25:00,111.26,111.43,111.06,111.38,13826.845352052753,55.7789,55.8642,55.6787,55.8391,13826.8454
2011-08-17 11:30:00,111.4,111.51,110.93,110.93,11486.91767708998,55.8491,55.9043,55.6135,55.6135,11486.9177
2011-08-17 11:35:00,110.92,111.12,110.9,111.06,10210.593490746647,55.6085,55.7087,55.5984,55.6787,10210.5935
2011-08-17 11:40:00,111.1,111.18,110.6,110.76,21484.790470112737,55.6987,55.7388,55.448,55.5283,21484.7905
2011-08-17 11:45:00,110.76,110.88,110.7,110.81,8615.188257817485,55.5283,55.5884,55.4982,55.5533,8615.1883
2011-08-17 11:50:00,110.82,110.88,110.63,110.75,14890.448840672196,55.5583,55.5884,55.4631,55.5232,14890.4488
2011-08-17 11:55:00,110.69,110.73,110.33,110.68,34886.19442671772,55.4932,55.5132,55.3127,55.4882,34886.1944
2011-08-17 12:00:00,110.6,110.73,110.4,110.45,14145.926398638583,55.448,55.5132,55.3478,55.3728,14145.9264
2011-08-17 12:05:00,110.5,110.52,110.2,110.49,37226.122101680485,55.3979,55.4079,55.2475,55.3929,37226.1221
2011-08-17 12:10:00,110.46,110.61,110.34,110.49,12231.440119123588,55.3779,55.4531,55.3177,55.3929,12231.4401
2011-08-17 12:15:00,110.49,110.57,110.21,110.21,13720.485003190808,55.3929,55.433,55.2525,55.2525,13720.485
2011-08-17 12:20:00,110.22,110.32,110.08,110.19,12231.440119123588,55.2575,55.3077,55.1873,55.2425,12231.4401
2011-08-17 12:25:00,110.2,110.37,110.0,110.37,28291.85279727717,55.2475,55.3327,55.1472,55.3327,28291.8528
2011-08-17 12:30:00,110.37,110.59,110.37,110.51,12231.440119123588,55.3327,55.443,55.3327,55.4029,12231.4401
2011-08-17 12:35:00,110.6,110.69,110.45,110.55,24250.159540523287,55.448,55.4932,55.3728,55.423,24250.1595
2011-08-17 12:40:00,110.55,110.61,110.43,110.5,12231.440119123588,55.423,55.4531,55.3628,55.3979,12231.4401
2011-08-17 12:45:00,110.44,110.49,110.21,110.38,16379.493724739414,55.3678,55.3929,55.2525,55.3377,16379.4937
2011-08-17 12:50:00,110.39,110.58,110.14,110.23,25632.844075728564,55.3428,55.438,55.2174,55.2625,25632.8441
2011-08-17 12:55:00,110.19,110.24,109.76,109.84,35843.437566475215,55.2425,55.2676,55.0269,55.067,35843.4376
2011-08-17 13:00:00,109.91,110.19,109.85,110.16,50840.24675600935,55.1021,55.2425,55.072,55.2275,50840.2468
2011-08-17 13:05:00,110.12,110.23,109.93,110.18,13188.683258881088,55.2074,55.2625,55.1121,55.2375,13188.6833
2011-08-17 13:10:00,110.18,110.25,109.99,110.15,10636.034886194426,55.2375,55.2726,55.1422,55.2224,10636.0349
2011-08-17 13:15:00,110.15,110.23,110.07,110.14,5318.017443097213,55.2224,55.2625,55.1823,55.2174,5318.0174
2011-08-17 13:20:00,110.14,110.25,109.92,110.0,16698.574771325246,55.2174,55.2726,55.1071,55.1472,16698.5748
2011-08-17 13:25:00,109.95,109.96,109.66,109.87,14784.088491810253,55.1222,55.1272,54.9768,55.0821,14784.0885
2011-08-17 13:30:00,109.87,110.01,109.8,109.82,14571.367794086362,55.0821,55.1523,55.047,55.057,14571.3678
2011-08-17 13:35:00,109.83,110.13,109.82,110.11,14039.56604977664,55.062,55.2124,55.057,55.2024,14039.566
2011-08-17 13:40:00,110.1,110.13,109.82,109.99,36056.1582641991,55.1974,55.2124,55.057,55.1422,36056.1583
2011-08-17 13:45:00,109.91,110.02,109.86,109.91,24675.600935971062,55.1021,55.1573,55.0771,55.1021,24675.6009
2011-08-17 13:50:00,109.95,110.11,109.87,110.07,30844.50116996383,55.1222,55.2024,55.0821,55.1823,30844.5012
2011-08-17 13:55:00,110.1,110.14,109.85,109.96,28717.29419272495,55.1974,55.2174,55.072,55.1272,28717.2942
2011-08-17 14:00:00,109.96,110.19,109.96,109.98,32120.825356307163,55.1272,55.2425,55.1272,55.1372,32120.8254
2011-08-17 14:05:00,110.0,110.29,109.98,110.26,22122.952563284405,55.1472,55.2926,55.1372,55.2776,22122.9526
2011-08-17 14:10:00,110.29,110.47,110.21,110.22,13507.76430546692,55.2926,55.3829,55.2525,55.2575,13507.7643
2011-08-17 14:15:00,110.25,110.58,110.14,110.57,20421.18698149329,55.2726,55.438,55.2174,55.433,20421.187
2011-08-17 14:20:00,110.57,110.64,110.35,110.48,14890.448840672196,55.433,55.4681,55.3227,55.3879,14890.4488
2011-08-17 14:25:00,110.44,110.48,110.12,110.21,12975.9625611572,55.3678,55.3879,55.2074,55.2525,12975.9626
2011-08-17 14:30:00,110.21,110.35,110.08,110.08,11912.359072537756,55.2525,55.3227,55.1873,55.1873,11912.3591
2011-08-17 14:35:00,110.09,110.28,109.97,110.18,26164.645820038284,55.1924,55.2876,55.1322,55.2375,26164.6458
2011-08-17 14:40:00,110.12,110.49,110.05,110.42,27228.249308657727,55.2074,55.3929,55.1723,55.3578,27228.2493
2011-08-17 14:45:00,110.38,110.38,110.12,110.29,27653.690704105506,55.3377,55.3377,55.2074,55.2926,27653.6907
2011-08-17 14:50:00,110.27,110.4,110.11,110.36,28823.654541586893,55.2826,55.3478,55.2024,55.3277,28823.6545
2011-08-17 14:55:00,110.35,110.54,110.35,110.53,16273.13337587747,55.3227,55.418,55.3227,55.413,16273.1334
2011-08-17 15:00:00,110.54,110.56,110.17,110.19,40097.85152095298,55.418,55.428,55.2325,55.2425,40097.8515
2011-08-17 15:05:00,110.21,110.55,110.14,110.52,26696.447564348007,55.2525,55.423,55.2174,55.4079,26696.4476
2011-08-17 15:10:00,110.52,110.63,110.45,110.48,43820.46373112103,55.4079,55.4631,55.3728,55.3879,43820.4637
2011-08-17 15:15:00,110.48,110.68,110.34,110.66,27653.690704105506,55.3879,55.4882,55.3177,55.4781,27653.6907
2011-08-17 15:20:00,110.65,110.65,110.4,110.45,54243.777919591565,55.4731,55.4731,55.3478,55.3728,54243.7779
2011-08-17 15:25:00,110.48,110.52,110.33,110.4,38289.72559029993,55.3879,55.4079,55.3127,55.3478,38289.7256
2011-08-17 15:30:00,110.4,110.49,110.37,110.38,49883.00361625185,55.3478,55.3929,55.3327,55.3377,49883.0036
2011-08-17 15:35:00,110.38,110.52,110.36,110.43,57860.02978089767,55.3377,55.4079,55.3277,55.3628,57860.0298
2011-08-17 15:40:00,110.41,110.47,110.36,110.46,66794.29908530098,55.3528,55.3829,55.3277,55.3779,66794.2991
2011-08-17 15:45:00,110.45,110.67,110.38,110.63,88385.44990427567,55.3728,55.4831,55.3377,55.4631,88385.4499
2011-08-17 15:50:00,110.65,110.67,110.27,110.29,116570.9423526909,55.4731,55.4831,55.2826,55.2926,116570.9424
2011-08-17 15:55:00,110.29,110.61,110.28,110.47,197617.5281854924,55.2926,55.4531,55.2876,55.3829,197617.5282
2011-08-18 09:30:00,107.36,108.08,106.49,106.66,99127.84513933204,53.8237,54.1847,53.3875,53.4728,99127.8451
2011-08-18 09:35:00,106.79,107.02,106.37,107.01,78706.65815783874,53.5379,53.6533,53.3274,53.6482,78706.6582
2011-08-18 09:40:00,106.92,108.02,106.82,107.92,64773.452456924046,53.6031,54.1546,53.553,54.1045,64773.4525
2011-08-18 09:45:00,107.95,108.18,107.49,107.68,34354.39268240799,54.1195,54.2348,53.8889,53.9841,34354.3927
2011-08-18 09:50:00,107.54,108.19,107.54,108.02,83599.23420548817,53.9139,54.2398,53.9139,54.1546,83599.2342
2011-08-18 09:55:00,108.0,108.07,107.13,107.26,38396.08593916187,54.1446,54.1797,53.7084,53.7736,38396.0859
2011-08-18 10:00:00,107.25,107.25,105.1,106.05,85832.80153158901,53.7686,53.7686,52.6907,53.167,85832.8015
2011-08-18 10:05:00,106.03,106.26,105.3,106.26,34992.55477557966,53.1569,53.2722,52.7909,53.2722,34992.5548
2011-08-18 10:10:00,106.12,106.53,105.73,106.35,41161.455009572426,53.202,53.4076,53.0065,53.3174,41161.455
2011-08-18 10:15:00,106.33,106.77,106.29,106.39,30312.69942565411,53.3073,53.5279,53.2873,53.3374,30312.6994
2011-08-18 10:20:00,106.48,106.65,106.1,106.49,29355.456285896613,53.3825,53.4678,53.192,53.3875,29355.4563
2011-08-18 10:25:00,106.53,106.76,106.39,106.54,34567.11338013188,53.4076,53.5229,53.3374,53.4126,34567.1134
2011-08-18 10:30:00,106.47,106.47,106.12,106.12,18506.700701978298,53.3775,53.3775,53.202,53.202,18506.7007
2011-08-18 10:35:00,106.13,106.44,105.91,106.39,23718.357796213568,53.2071,53.3625,53.0968,53.3374,23718.3578
2011-08-18 10:40:00,106.34,106.36,105.71,105.91,26058.285471176343,53.3123,53.3224,52.9965,53.0968,26058.2855
2011-08-18 10:45:00,105.91,106.57,105.75,106.57,22335.67326100829,53.0968,53.4276,53.0166,53.4276,22335.6733
2011-08-18 10:50:00,106.43,106.83,106.43,106.71,22867.47500531801,53.3575,53.558,53.3575,53.4978,22867.475
2011-08-18 10:55:00,106.76,106.93,106.46,106.88,25207.402680280786,53.5229,53.6081,53.3725,53.5831,25207.4027
2011-08-18 11:00:00,106.83,106.96,106.53,106.72,27015.52861093384,53.558,53.6232,53.4076,53.5029,27015.5286
2011-08-18 11:05:00,106.6,106.88,106.54,106.71,19251.22314401191,53.4427,53.5831,53.4126,53.4978,19251.2231
2011-08-18 11:10:00,106.7,107.28,106.64,107.04,68815.14571367794,53.4928,53.7836,53.4627,53.6633,68815.1457
2011-08-18 11:15:00,106.98,106.98,106.71,106.82,42012.337800467976,53.6332,53.6332,53.4978,53.553,42012.3378
2011-08-18 11:20:00,106.9,106.94,106.65,106.71,65411.614550095714,53.5931,53.6131,53.4678,53.4978,65411.6146
2011-08-18 11:25:00,106.68,106.93,106.68,106.83,55626.46245479684,53.4828,53.6081,53.4828,53.558,55626.4625
2011-08-18 11:30:00,106.86,107.8,106.85,107.42,81684.74792597318,53.573,54.0443,53.568,53.8538,81684.7479
2011-08-18 11:35:00,107.37,107.48,107.29,107.3,43501.3826845352,53.8287,53.8839,53.7886,53.7936,43501.3827
2011-08-18 11:40:00,107.22,107.42,107.1,107.36,57647.309083173786,53.7535,53.8538,53.6934,53.8237,57647.3091
2011-08-18 11:45:00,107.37,107.68,107.36,107.59,21803.87151669857,53.8287,53.9841,53.8237,53.939,21803.8715
2011-08-18 11:50:00,107.53,107.57,107.19,107.46,20314.82663263136,53.9089,53.929,53.7385,53.8738,20314.8266
2011-08-18 11:55:00,107.46,107.59,107.28,107.5,29887.25803020633,53.8738,53.939,53.7836,53.8939,29887.258
2011-08-18 12:00:00,107.58,107.62,107.23,107.3,21272.06977238885,53.934,53.9541,53.7585,53.7936,21272.0698
2011-08-18 12:05:00,107.4,107.57,107.21,107.54,28185.492448415225,53.8438,53.929,53.7485,53.9139,28185.4924
2011-08-18 12:10:00,107.53,107.85,107.41,107.81,33503.50989151244,53.9089,54.0694,53.8488,54.0493,33503.5099
2011-08-18 12:15:00,107.81,107.91,107.62,107.7,15528.61093384386,54.0493,54.0994,53.9541,53.9942,15528.6109
2011-08-18 12:20:00,107.78,107.83,107.61,107.63,11912.359072537756,54.0343,54.0593,53.949,53.9591,11912.3591
2011-08-18 12:25:00,107.63,107.69,107.48,107.53,12125.079770261644,53.9591,53.9891,53.8839,53.9089,12125.0798
2011-08-18 12:30:00,107.53,107.65,107.31,107.44,39566.04977664326,53.9089,53.9691,53.7986,53.8638,39566.0498
2011-08-18 12:35:00,107.44,107.46,107.09,107.09,24356.519889385232,53.8638,53.8738,53.6883,53.6883,24356.5199
2011-08-18 12:40:00,107.08,107.16,106.89,106.89,17762.17825994469,53.6833,53.7234,53.5881,53.5881,17762.1783
2011-08-18 12:45:00,106.89,106.94,106.65,106.71,13507.76430546692,53.5881,53.6131,53.4678,53.4978,13507.7643
2011-08-18 12:50:00,106.72,106.74,106.54,106.54,15315.890236119973,53.5029,53.5129,53.4126,53.4126,15315.8902
2011-08-18 12:55:00,106.54,106.67,106.5,106.56,8402.467560093595,53.4126,53.4778,53.3926,53.4226,8402.4676
2011-08-18 13:00:00,106.52,106.61,106.39,106.43,7232.503722612209,53.4026,53.4477,53.3374,53.3575,7232.5037
2011-08-18 13:05:00,106.42,106.57,105.97,106.05,60519.03850244628,53.3524,53.4276,53.1268,53.167,60519.0385
2011-08-18 13:10:00,106.08,106.09,105.4,105.4,55945.54350138268,53.182,53.187,52.8411,52.8411,55945.5435
2011-08-18 13:15:00,105.43,105.47,105.19,105.34,51478.40884918102,52.8561,52.8762,52.7358,52.811,51478.4088
2011-08-18 13:20:00,105.34,105.6,105.31,105.54,15422.250584981915,52.811,52.9414,52.796,52.9113,15422.2506
2011-08-18 13:25:00,105.55,105.73,105.55,105.55,11699.638374813869,52.9163,53.0065,52.9163,52.9163,11699.6384
2011-08-18 13:30:00,105.55,105.71,105.17,105.21,19144.86279514997,52.9163,52.9965,52.7258,52.7458,19144.8628
2011-08-18 13:35:00,105.18,105.34,104.89,105.04,66049.77664326738,52.7308,52.811,52.5854,52.6606,66049.7766
2011-08-18 13:40:00,105.02,105.69,105.02,105.61,33290.78919378855,52.6506,52.9865,52.6506,52.9464,33290.7892
2011-08-18 13:45:00,105.6,105.93,105.52,105.93,15954.052329291637,52.9414,53.1068,52.9012,53.1068,15954.0523
2011-08-18 13:50:00,105.9,106.08,105.81,105.81,20314.82663263136,53.0918,53.182,53.0466,53.0466,20314.8266
2011-08-18 13:55:00,105.83,105.83,105.4,105.56,12975.9625611572,53.0567,53.0567,52.8411,52.9213,12975.9626
2011-08-18 14:00:00,105.54,106.24,105.54,106.0,50840.24675600935,52.9113,53.2622,52.9113,53.1419,50840.2468
2011-08-18 14:05:00,106.0,106.01,105.82,105.98,24888.321633694955,53.1419,53.1469,53.0516,53.1319,24888.3216
2011-08-18 14:10:00,106.05,106.19,105.87,106.1,25526.48372686662,53.167,53.2371,53.0767,53.192,25526.4837
2011-08-18 14:15:00,106.12,106.55,106.08,106.5,20740.26802807913,53.202,53.4176,53.182,53.3926,20740.268
2011-08-18 14:20:00,106.5,106.7,106.4,106.69,29887.25803020633,53.3926,53.4928,53.3424,53.4878,29887.258
2011-08-18 14:25:00,106.69,106.71,106.38,106.38,17230.37651563497,53.4878,53.4978,53.3324,53.3324,17230.3765
2011-08-18 14:30:00,106.39,106.42,106.18,106.29,27228.249308657727,53.3374,53.3524,53.2321,53.2873,27228.2493
2011-08-18 14:35:00,106.29,106.45,106.18,106.25,56796.42629227823,53.2873,53.3675,53.2321,53.2672,56796.4263
2011-08-18 14:40:00,106.25,106.3,105.96,106.16,44139.54477770686,53.2672,53.2923,53.1218,53.2221,44139.5448
2011-08-18 14:45:00,106.13,106.16,105.87,106.03,35417.99617102744,53.2071,53.2221,53.0767,53.1569,35417.9962
2011-08-18 14:50:00,106.06,106.06,105.67,105.8,28291.85279727717,53.172,53.172,52.9764,53.0416,28291.8528
2011-08-18 14:55:00,105.85,106.07,105.57,105.6,44884.06721974047,53.0667,53.177,52.9263,52.9414,44884.0672
2011-08-18 15:00:00,105.59,105.72,105.36,105.47,63497.12827058072,52.9363,53.0015,52.821,52.8762,63497.1283
2011-08-18 15:05:00,105.46,105.89,105.46,105.48,50946.6071048713,52.8712,53.0867,52.8712,52.8812,50946.6071
2011-08-18 15:10:00,105.47,105.6,105.33,105.52,86151.88257817485,52.8762,52.9414,52.806,52.9012,86151.8826
2011-08-18 15:15:00,105.54,105.55,105.15,105.18,58604.552222931285,52.9113,52.9163,52.7157,52.7308,58604.5522
2011-08-18 15:20:00,105.15,105.22,104.95,105.08,60731.75920017016,52.7157,52.7508,52.6155,52.6807,60731.7592
2011-08-18 15:25:00,105.07,105.55,104.97,105.43,60944.47989789405,52.6756,52.9163,52.6255,52.8561,60944.4799
2011-08-18 15:30:00,105.45,105.62,105.35,105.53,59668.15571155072,52.8662,52.9514,52.816,52.9063,59668.1557
2011-08-18 15:35:00,105.56,105.59,105.24,105.35,66475.21803871516,52.9213,52.9363,52.7609,52.816,66475.218
2011-08-18 15:40:00,105.34,105.43,104.88,104.93,121782.59944692616,52.811,52.8561,52.5804,52.6055,121782.5994
2011-08-18 15:45:00,104.88,105.27,104.71,105.12,146351.8400340353,52.5804,52.7759,52.4952,52.7007,146351.84
2011-08-18 15:50:00,105.13,106.39,105.1,106.29,235269.09168262067,52.7057,53.3374,52.6907,53.2873,235269.0917
2011-08-18 15:55:00,106.29,106.43,105.78,106.02,336098.7024037438,53.2873,53.3575,53.0316,53.1519,336098.7024
2011-08-19 09:30:00,104.9,105.63,104.58,105.31,313763.0291427355,52.5904,52.9564,52.43,52.796,313763.0291
2011-08-19 09:35:00,105.42,106.34,105.35,106.12,38927.88768347159,52.8511,53.3123,52.816,53.202,38927.8877
2011-08-19 09:40:00,106.13,106.89,106.13,106.15,48074.8776855988,53.2071,53.5881,53.2071,53.2171,48074.8777
2011-08-19 09:45:00,106.09,106.23,105.53,105.84,67432.46117847266,53.187,53.2572,52.9063,53.0617,67432.4612
2011-08-19 09:50:00,105.84,106.03,105.35,106.0,61901.72303765155,53.0617,53.1569,52.816,53.1419,61901.723
2011-08-19 09:55:00,106.0,106.72,105.82,106.51,68602.42501595404,53.1419,53.5029,53.0516,53.3976,68602.425
2011-08-19 10:00:00,106.41,106.71,106.21,106.35,40416.93256753882,53.3474,53.4978,53.2472,53.3174,40416.9326
2011-08-19 10:05:00,106.26,106.95,106.26,106.77,59880.87640927461,53.2722,53.6182,53.2722,53.5279,59880.8764
2011-08-19 10:10:00,106.76,106.83,106.35,106.44,28398.213146139115,53.5229,53.558,53.3174,53.3625,28398.2131
2011-08-19 10:15:00,106.36,107.0,106.31,106.65,98276.96234843649,53.3224,53.6432,53.2973,53.4678,98276.9623
2011-08-19 10:20:00,106.68,106.68,106.02,106.04,44352.26547543075,53.4828,53.4828,53.1519,53.1619,44352.2655
2011-08-19 10:25:00,106.09,106.86,106.09,106.7,41161.455009572426,53.187,53.573,53.187,53.4928,41161.455
2011-08-19 10:30:00,106.65,106.76,106.09,106.19,24675.600935971062,53.4678,53.5229,53.187,53.2371,24675.6009
2011-08-19 10:35:00,106.2,106.21,105.96,106.06,25207.402680280786,53.2422,53.2472,53.1218,53.172,25207.4027
2011-08-19 10:40:00,106.1,106.43,105.92,106.09,23718.357796213568,53.192,53.3575,53.1018,53.187,23718.3578
2011-08-19 10:45:00,106.09,106.3,105.89,106.25,9572.431397574985,53.187,53.2923,53.0867,53.2672,9572.4314
2011-08-19 10:50:00,106.38,106.39,105.82,106.16,16698.574771325246,53.3324,53.3374,53.0516,53.2221,16698.5748
2011-08-19 10:55:00,106.15,106.4,105.9,105.9,15741.33163156775,53.2171,53.3424,53.0918,53.0918,15741.3316
2011-08-19 11:00:00,105.9,106.11,105.67,105.68,30631.780472239945,53.0918,53.197,52.9764,52.9815,30631.7805
2011-08-19 11:05:00,105.71,105.73,105.34,105.54,27972.77175069134,52.9965,53.0065,52.811,52.9113,27972.7718
2011-08-19 11:10:00,105.55,105.6,105.0,105.07,23505.63709848968,52.9163,52.9414,52.6405,52.6756,23505.6371
2011-08-19 11:15:00,105.1,105.4,104.86,105.21,20102.105934907464,52.6907,52.8411,52.5704,52.7458,20102.1059
2011-08-19 11:20:00,105.18,105.66,105.1,105.6,10423.314188470536,52.7308,52.9714,52.6907,52.9414,10423.3142
2011-08-19 11:25:00,105.53,105.63,105.19,105.25,14039.56604977664,52.9063,52.9564,52.7358,52.7659,14039.566
2011-08-19 11:30:00,105.22,105.48,105.0,105.01,27440.970006381616,52.7508,52.8812,52.6405,52.6456,27440.97
2011-08-19 11:35:00,105.0,105.06,104.66,105.01,14145.926398638583,52.6405,52.6706,52.4701,52.6456,14145.9264
2011-08-19 11:40:00,105.0,105.43,105.0,105.43,31589.023611997443,52.6405,52.8561,52.6405,52.8561,31589.0236
2011-08-19 11:45:00,105.36,105.37,105.08,105.12,16273.13337587747,52.821,52.826,52.6807,52.7007,16273.1334
2011-08-19 11:50:00,105.21,105.45,105.18,105.36,18932.14209742608,52.7458,52.8662,52.7308,52.821,18932.1421
2011-08-19 11:55:00,105.36,105.45,105.21,105.36,45096.78791746436,52.821,52.8662,52.7458,52.821,45096.7879
2011-08-19 12:00:00,105.4,105.45,105.21,105.25,26909.168262071897,52.8411,52.8662,52.7458,52.7659,26909.1683
2011-08-19 12:05:00,105.26,105.45,105.24,105.28,19357.58349287385,52.7709,52.8662,52.7609,52.7809,19357.5835
2011-08-19 12:10:00,105.23,105.51,105.23,105.51,19038.50244628802,52.7559,52.8962,52.7559,52.8962,19038.5024
2011-08-19 12:15:00,105.51,105.51,105.16,105.24,19783.02488832163,52.8962,52.8962,52.7208,52.7609,19783.0249
2011-08-19 12:20:00,105.25,105.29,105.04,105.1,8827.908955541372,52.7659,52.7859,52.6606,52.6907,8827.909
2011-08-19 12:25:00,105.14,105.26,105.08,105.26,10955.115932780258,52.7107,52.7709,52.6807,52.7709,10955.1159
2011-08-19 12:30:00,105.28,105.45,105.23,105.41,13933.205700914696,52.7809,52.8662,52.7559,52.8461,13933.2057
2011-08-19 12:35:00,105.42,105.65,105.26,105.26,17549.4575622208,52.8511,52.9664,52.7709,52.7709,17549.4576
2011-08-19 12:40:00,105.22,105.46,105.22,105.35,12869.602212295256,52.7508,52.8712,52.7508,52.816,12869.6022
2011-08-19 12:45:00,105.37,105.51,105.32,105.48,17336.736864496914,52.826,52.8962,52.801,52.8812,17336.7369
2011-08-19 12:50:00,105.46,105.56,105.37,105.54,22016.59221442246,52.8712,52.9213,52.826,52.9113,22016.5922
2011-08-19 12:55:00,105.55,105.55,105.3,105.37,31163.582216549665,52.9163,52.9163,52.7909,52.826,31163.5822
2011-08-19 13:00:00,105.3,105.35,105.17,105.35,14039.56604977664,52.7909,52.816,52.7258,52.816,14039.566
2011-08-19 13:05:00,105.35,105.64,105.27,105.62,16592.214422463305,52.816,52.9614,52.7759,52.9514,16592.2144
2011-08-19 13:10:00,105.58,105.73,105.45,105.45,13933.205700914696,52.9313,53.0065,52.8662,52.8662,13933.2057
2011-08-19 13:15:00,105.45,105.56,105.14,105.34,19463.9438417358,52.8662,52.9213,52.7107,52.811,19463.9438
2011-08-19 13:20:00,105.34,105.36,105.12,105.2,25632.844075728564,52.811,52.821,52.7007,52.7408,25632.8441
2011-08-19 13:25:00,105.15,105.36,105.13,105.24,22016.59221442246,52.7157,52.821,52.7057,52.7609,22016.5922
2011-08-19 13:30:00,105.22,105.37,104.81,104.91,28610.933843863004,52.7508,52.826,52.5453,52.5954,28610.9338
2011-08-19 13:35:00,104.9,105.22,104.87,105.14,15634.971282705805,52.5904,52.7508,52.5754,52.7107,15634.9713
2011-08-19 13:40:00,105.18,105.18,104.88,104.96,14358.647096362474,52.7308,52.7308,52.5804,52.6205,14358.6471
2011-08-19 13:45:00,104.91,105.42,104.91,105.37,20527.54733035524,52.5954,52.8511,52.5954,52.826,20527.5473
2011-08-19 13:50:00,105.37,105.42,105.07,105.15,8615.188257817485,52.826,52.8511,52.6756,52.7157,8615.1883
2011-08-19 13:55:00,105.19,105.4,105.19,105.24,8402.467560093595,52.7358,52.8411,52.7358,52.7609,8402.4676
2011-08-19 14:00:00,105.23,105.46,105.08,105.08,12656.881514571363,52.7559,52.8712,52.6807,52.6807,12656.8815
2011-08-19 14:05:00,105.08,105.22,104.71,105.16,23611.997447351623,52.6807,52.7508,52.4952,52.7208,23611.9974
2011-08-19 14:10:00,105.13,105.22,104.92,105.22,10636.034886194426,52.7057,52.7508,52.6004,52.7508,10636.0349
2011-08-19 14:15:00,105.21,105.21,104.8,104.85,17868.538608806633,52.7458,52.7458,52.5403,52.5653,17868.5386
2011-08-19 14:20:00,104.85,104.85,104.32,104.4,50521.16570942352,52.5653,52.5653,52.2996,52.3397,50521.1657
2011-08-19 14:25:00,104.37,104.39,104.14,104.29,53924.69687300573,52.3247,52.3347,52.2094,52.2846,53924.6969
2011-08-19 14:30:00,104.3,104.42,104.21,104.21,50946.6071048713,52.2896,52.3498,52.2445,52.2445,50946.6071
2011-08-19 14:35:00,104.17,104.53,104.14,104.49,24143.799191661343,52.2244,52.4049,52.2094,52.3849,24143.7992
2011-08-19 14:40:00,104.5,104.73,104.34,104.7,20527.54733035524,52.3899,52.5052,52.3097,52.4901,20527.5473
2011-08-19 14:45:00,104.64,104.73,104.21,104.22,22973.83535417996,52.4601,52.5052,52.2445,52.2495,22973.8354
2011-08-19 14:50:00,104.22,104.37,103.91,104.16,30312.69942565411,52.2495,52.3247,52.0941,52.2194,30312.6994
2011-08-19 14:55:00,104.18,104.35,104.14,104.15,13401.403956604976,52.2295,52.3147,52.2094,52.2144,13401.404
2011-08-19 15:00:00,104.19,104.38,103.91,104.38,38927.88768347159,52.2345,52.3297,52.0941,52.3297,38927.8877
2011-08-19 15:05:00,104.34,104.49,103.85,104.01,66794.29908530098,52.3097,52.3849,52.064,52.1442,66794.2991
2011-08-19 15:10:00,104.05,104.11,103.7,103.87,40523.29291640076,52.1643,52.1944,51.9888,52.074,40523.2929
2011-08-19 15:15:00,103.88,103.9,103.61,103.82,47543.07594128908,52.079,52.0891,51.9437,52.049,47543.0759
2011-08-19 15:20:00,103.79,104.53,103.78,104.23,39672.41012550521,52.0339,52.4049,52.0289,52.2545,39672.4101
2011-08-19 15:25:00,104.31,104.48,104.14,104.29,51691.12954690491,52.2946,52.3799,52.2094,52.2846,51691.1295
2011-08-19 15:30:00,104.28,104.36,103.84,103.92,53073.81408211018,52.2796,52.3197,52.059,52.0991,53073.8141
2011-08-19 15:35:00,103.93,104.48,103.84,104.48,44245.90512656881,52.1041,52.3799,52.059,52.3799,44245.9051
2011-08-19 15:40:00,104.48,104.63,104.24,104.57,101999.57455860454,52.3799,52.4551,52.2595,52.425,101999.5746
2011-08-19 15:45:00,104.59,104.7,104.36,104.57,82110.18932142096,52.435,52.4901,52.3197,52.425,82110.1893
2011-08-19 15:50:00,104.61,104.66,104.01,104.08,152627.10061689,52.445,52.4701,52.1442,52.1793,152627.1006
2011-08-19 15:55:00,104.11,104.14,103.42,103.67,290576.4730908317,52.1944,52.2094,51.8484,51.9738,290576.4731
2011-08-22 09:30:00,105.91,105.91,105.03,105.1,41480.53605615826,53.0968,53.0968,52.6556,52.6907,41480.5361
2011-08-22 09:35:00,105.09,105.14,104.51,104.66,28823.654541586893,52.6857,52.7107,52.3949,52.4701,28823.6545
2011-08-22 09:40:00,104.7,105.19,104.6,105.07,38396.08593916187,52.4901,52.7358,52.44,52.6756,38396.0859
2011-08-22 09:45:00,105.1,105.43,104.63,105.3,48500.319081046575,52.6907,52.8561,52.4551,52.7909,48500.3191
2011-08-22 09:50:00,105.34,105.42,104.55,104.55,49457.56222080407,52.811,52.8511,52.4149,52.4149,49457.5622
2011-08-22 09:55:00,104.53,104.56,104.36,104.55,14784.088491810253,52.4049,52.42,52.3197,52.4149,14784.0885
2011-08-22 10:00:00,104.57,104.72,104.41,104.62,34141.67198468411,52.425,52.5002,52.3448,52.45,34141.672
2011-08-22 10:05:00,104.6,104.77,104.56,104.67,29461.81663475856,52.44,52.5252,52.42,52.4751,29461.8166
2011-08-22 10:10:00,104.63,104.82,104.48,104.62,26590.087215486063,52.4551,52.5503,52.3799,52.45,26590.0872
2011-08-22 10:15:00,104.65,105.26,104.59,105.09,140608.3811954903,52.4651,52.7709,52.435,52.6857,140608.3812
2011-08-22 10:20:00,105.16,105.54,105.07,105.31,31801.74430972133,52.7208,52.9113,52.6756,52.796,31801.7443
2011-08-22 10:25:00,105.4,105.65,105.18,105.21,18506.700701978298,52.8411,52.9664,52.7308,52.7458,18506.7007
2011-08-22 10:30:00,105.22,105.42,105.12,105.24,29036.37523931078,52.7508,52.8511,52.7007,52.7609,29036.3752
2011-08-22 10:35:00,105.24,105.26,104.94,105.17,18825.78174856413,52.7609,52.7709,52.6105,52.7258,18825.7817
2011-08-22 10:40:00,105.13,105.33,104.99,105.1,32227.185705169108,52.7057,52.806,52.6355,52.6907,32227.1857
2011-08-22 10:45:00,105.03,105.4,105.03,105.26,18293.98000425441,52.6556,52.8411,52.6556,52.7709,18293.98
2011-08-22 10:50:00,105.35,105.73,104.82,104.95,31482.6632631355,52.816,53.0065,52.5503,52.6155,31482.6633
2011-08-22 10:55:00,104.87,104.95,104.48,104.52,22335.67326100829,52.5754,52.6155,52.3799,52.3999,22335.6733
2011-08-22 11:00:00,104.54,104.65,104.38,104.52,23611.997447351623,52.4099,52.4651,52.3297,52.3999,23611.9974
2011-08-22 11:05:00,104.49,104.79,104.42,104.7,23186.556051903848,52.3849,52.5353,52.3498,52.4901,23186.5561
2011-08-22 11:10:00,104.75,104.82,104.46,104.61,21059.34907466496,52.5152,52.5503,52.3698,52.445,21059.3491
2011-08-22 11:15:00,104.69,104.81,104.37,104.61,8296.107211231652,52.4851,52.5453,52.3247,52.445,8296.1072
2011-08-22 11:20:00,104.48,104.67,104.4,104.6,15741.33163156775,52.3799,52.4751,52.3397,52.44,15741.3316
2011-08-22 11:25:00,104.6,104.86,104.56,104.76,17443.09721335886,52.44,52.5704,52.42,52.5202,17443.0972
2011-08-22 11:30:00,104.81,104.85,104.61,104.67,16273.13337587747,52.5453,52.5653,52.445,52.4751,16273.1334
2011-08-22 11:35:00,104.63,104.72,104.13,104.21,22335.67326100829,52.4551,52.5002,52.2044,52.2445,22335.6733
2011-08-22 11:40:00,104.21,104.21,103.71,103.71,47223.994894703246,52.2445,52.2445,51.9938,51.9938,47223.9949
2011-08-22 11:45:00,103.72,103.89,103.56,103.64,21059.34907466496,51.9988,52.0841,51.9186,51.9587,21059.3491
2011-08-22 11:50:00,103.6,103.6,102.86,102.95,40204.21186981493,51.9387,51.9387,51.5677,51.6128,40204.2119
2011-08-22 11:55:00,102.87,102.97,102.73,102.89,38821.52733460965,51.5727,51.6228,51.5025,51.5827,38821.5273
2011-08-22 12:00:00,102.89,103.06,102.84,103.01,27972.77175069134,51.5827,51.668,51.5577,51.6429,27972.7718
2011-08-22 12:05:00,102.94,103.55,102.93,103.54,31269.94256541161,51.6078,51.9136,51.6028,51.9086,31269.9426
2011-08-22 12:10:00,103.56,103.93,103.48,103.79,37757.92384599021,51.9186,52.1041,51.8785,52.0339,37757.9238
2011-08-22 12:15:00,103.79,103.87,103.47,103.85,21059.34907466496,52.0339,52.074,51.8735,52.064,21059.3491
2011-08-22 12:20:00,103.87,104.19,103.66,103.74,20102.105934907464,52.074,52.2345,51.9688,52.0089,20102.1059
2011-08-22 12:25:00,103.68,104.09,103.65,103.84,37226.122101680485,51.9788,52.1843,51.9637,52.059,37226.1221
2011-08-22 12:30:00,103.85,104.05,103.63,103.69,35737.07721761327,52.064,52.1643,51.9537,51.9838,35737.0772
2011-08-22 12:35:00,103.65,103.93,103.57,103.89,45841.31035949797,51.9637,52.1041,51.9236,52.0841,45841.3104
2011-08-22 12:40:00,103.89,103.97,103.69,103.85,30950.86151882577,52.0841,52.1242,51.9838,52.064,30950.8615
2011-08-22 12:45:00,103.85,104.47,103.72,104.44,19570.30419059774,52.064,52.3748,51.9988,52.3598,19570.3042
2011-08-22 12:50:00,104.45,104.87,104.29,104.87,34673.47372899383,52.3648,52.5754,52.2846,52.5754,34673.4737
2011-08-22 12:55:00,104.89,105.0,104.64,104.99,23186.556051903848,52.5854,52.6405,52.4601,52.6355,23186.5561
2011-08-22 13:00:00,104.91,105.19,104.75,105.16,14996.80918953414,52.5954,52.7358,52.5152,52.7208,14996.8092
2011-08-22 13:05:00,105.22,105.24,105.01,105.22,18719.421399702187,52.7508,52.7609,52.6456,52.7508,18719.4214
2011-08-22 13:10:00,105.22,105.26,104.92,104.92,17017.65581791108,52.7508,52.7709,52.6004,52.6004,17017.6558
2011-08-22 13:15:00,104.88,105.1,104.88,105.1,11699.638374813869,52.5804,52.6907,52.5804,52.6907,11699.6384
2011-08-22 13:20:00,105.08,105.1,104.95,105.04,11380.557328228037,52.6807,52.6907,52.6155,52.6606,11380.5573
2011-08-22 13:25:00,104.92,105.1,104.83,104.83,13507.76430546692,52.6004,52.6907,52.5553,52.5553,13507.7643
2011-08-22 13:30:00,104.85,105.06,104.58,104.62,13082.322910019142,52.5653,52.6706,52.43,52.45,13082.3229
2011-08-22 13:35:00,104.57,104.68,104.41,104.66,11380.557328228037,52.425,52.4801,52.3448,52.4701,11380.5573
2011-08-22 13:40:00,104.6,104.8,104.6,104.71,14571.367794086362,52.44,52.5403,52.44,52.4952,14571.3678
2011-08-22 13:45:00,104.64,104.71,104.48,104.59,9997.87279302276,52.4601,52.4952,52.3799,52.435,9997.8728
2011-08-22 13:50:00,104.61,104.72,104.35,104.47,8934.269304403317,52.445,52.5002,52.3147,52.3748,8934.2693
2011-08-22 13:55:00,104.49,104.87,104.49,104.78,9466.071048713038,52.3849,52.5754,52.3849,52.5303,9466.071
2011-08-22 14:00:00,104.78,104.99,104.54,104.67,17549.4575622208,52.5303,52.6355,52.4099,52.4751,17549.4576
2011-08-22 14:05:00,104.63,104.99,104.6,104.64,15741.33163156775,52.4551,52.6355,52.44,52.4601,15741.3316
2011-08-22 14:10:00,104.62,104.88,104.6,104.84,27440.970006381616,52.45,52.5804,52.44,52.5603,27440.97
2011-08-22 14:15:00,104.83,105.1,104.56,104.61,28823.654541586893,52.5553,52.6907,52.42,52.445,28823.6545
2011-08-22 14:20:00,104.6,104.99,104.6,104.8,16911.295469049135,52.44,52.6355,52.44,52.5403,16911.2955
2011-08-22 14:25:00,104.89,104.95,104.64,104.78,16273.13337587747,52.5854,52.6155,52.4601,52.5303,16273.1334
2011-08-22 14:30:00,104.8,104.8,104.54,104.58,9572.431397574985,52.5403,52.5403,52.4099,52.43,9572.4314
2011-08-22 14:35:00,104.58,104.71,104.42,104.42,12975.9625611572,52.43,52.4952,52.3498,52.3498,12975.9626
2011-08-22 14:40:00,104.47,104.63,104.33,104.45,20846.62837694108,52.3748,52.4551,52.3047,52.3648,20846.6284
2011-08-22 14:45:00,104.4,104.57,104.32,104.36,13507.76430546692,52.3397,52.425,52.2996,52.3197,13507.7643
2011-08-22 14:50:00,104.39,104.48,104.08,104.19,17655.817911082744,52.3347,52.3799,52.1793,52.2345,17655.8179
2011-08-22 14:55:00,104.15,104.27,103.95,104.01,15315.890236119973,52.2144,52.2746,52.1141,52.1442,15315.8902
2011-08-22 15:00:00,104.04,104.04,103.73,103.92,16273.13337587747,52.1593,52.1593,52.0038,52.0991,16273.1334
2011-08-22 15:05:00,103.92,104.11,103.84,103.98,16911.295469049135,52.0991,52.1944,52.059,52.1292,16911.2955
2011-08-22 15:10:00,103.94,104.26,103.86,104.25,13082.322910019142,52.1091,52.2696,52.069,52.2645,13082.3229
2011-08-22 15:15:00,104.17,104.34,104.08,104.19,14252.28674750053,52.2244,52.3097,52.1793,52.2345,14252.2867
2011-08-22 15:20:00,104.22,104.3,104.02,104.18,28504.57349500106,52.2495,52.2896,52.1492,52.2295,28504.5735
2011-08-22 15:25:00,104.2,104.3,104.0,104.17,37119.761752818544,52.2395,52.2896,52.1392,52.2244,37119.7618
2011-08-22 15:30:00,104.15,104.3,104.1,104.12,30312.69942565411,52.2144,52.2896,52.1893,52.1994,30312.6994
2011-08-22 15:35:00,104.15,104.3,104.08,104.15,24569.24058710912,52.2144,52.2896,52.1793,52.2144,24569.2406
2011-08-22 15:40:00,104.13,104.22,103.98,104.18,54243.777919591565,52.2044,52.2495,52.1292,52.2295,54243.7779
2011-08-22 15:45:00,104.22,104.36,103.86,103.89,86045.5222293129,52.2495,52.3197,52.069,52.0841,86045.5222
2011-08-22 15:50:00,103.91,104.01,103.42,103.63,82854.71176345457,52.0941,52.1442,51.8484,51.9537,82854.7118
2011-08-22 15:55:00,103.65,103.89,103.58,103.85,112635.60944479896,51.9637,52.0841,51.9286,52.064,112635.6094
2011-08-23 09:30:00,103.99,104.53,103.55,103.86,52967.45373324824,52.1342,52.4049,51.9136,52.069,52967.4537
2011-08-23 09:35:00,103.86,104.03,103.42,103.54,43075.94128908742,52.069,52.1542,51.8484,51.9086,43075.9413
2011-08-23 09:40:00,103.48,104.06,103.46,103.92,20633.907679217184,51.8785,52.1693,51.8685,52.0991,20633.9077
2011-08-23 09:45:00,103.97,104.56,103.63,104.55,41267.81535843437,52.1242,52.42,51.9537,52.4149,41267.8154
2011-08-23 09:50:00,104.51,104.63,104.21,104.36,7551.584769198042,52.3949,52.4551,52.2445,52.3197,7551.5848
2011-08-23 09:55:00,104.37,105.0,104.37,104.6,30419.059774516056,52.3247,52.6405,52.3247,52.44,30419.0598
2011-08-23 10:00:00,104.47,105.28,104.39,105.1,23824.718145075512,52.3748,52.7809,52.3347,52.6907,23824.7181
2011-08-23 10:05:00,105.03,105.56,104.95,105.41,15422.250584981915,52.6556,52.9213,52.6155,52.8461,15422.2506
2011-08-23 10:10:00,105.46,105.56,105.12,105.15,30206.339076792166,52.8712,52.9213,52.7007,52.7157,30206.3391
2011-08-23 10:15:00,105.19,105.35,105.11,105.15,14890.448840672196,52.7358,52.816,52.6957,52.7157,14890.4488
2011-08-23 10:20:00,105.11,105.3,104.99,105.14,15634.971282705805,52.6957,52.7909,52.6355,52.7107,15634.9713
2011-08-23 10:25:00,105.15,105.65,105.15,105.63,23824.718145075512,52.7157,52.9664,52.7157,52.9564,23824.7181
2011-08-23 10:30:00,105.58,105.73,105.52,105.7,14571.367794086362,52.9313,53.0065,52.9012,52.9915,14571.3678
2011-08-23 10:35:00,105.72,105.92,105.58,105.87,13401.403956604976,53.0015,53.1018,52.9313,53.0767,13401.404
2011-08-23 10:40:00,105.94,106.05,105.67,105.67,10742.395235056369,53.1118,53.167,52.9764,52.9764,10742.3952
2011-08-23 10:45:00,105.73,105.84,105.68,105.75,8508.82790895554,53.0065,53.0617,52.9815,53.0166,8508.8279
2011-08-23 10:50:00,105.76,105.86,105.49,105.52,13188.683258881088,53.0216,53.0717,52.8862,52.9012,13188.6833
2011-08-23 10:55:00,105.59,105.68,105.26,105.29,14996.80918953414,52.9363,52.9815,52.7709,52.7859,14996.8092
2011-08-23 11:00:00,105.33,105.5,105.24,105.4,15422.250584981915,52.806,52.8912,52.7609,52.8411,15422.2506
2011-08-23 11:05:00,105.38,105.43,105.15,105.29,18081.259306530523,52.8311,52.8561,52.7157,52.7859,18081.2593
2011-08-23 11:10:00,105.36,105.47,105.19,105.41,14571.367794086362,52.821,52.8762,52.7358,52.8461,14571.3678
2011-08-23 11:15:00,105.42,105.49,105.23,105.37,14465.007445224415,52.8511,52.8862,52.7559,52.826,14465.0074
2011-08-23 11:20:00,105.36,105.39,104.93,105.08,11699.638374813869,52.821,52.8361,52.6055,52.6807,11699.6384
2011-08-23 11:25:00,105.02,105.28,105.02,105.25,7232.503722612209,52.6506,52.7809,52.6506,52.7659,7232.5037
2011-08-23 11:30:00,105.26,105.44,105.24,105.37,8721.54860667943,52.7709,52.8611,52.7609,52.826,8721.5486
2011-08-23 11:35:00,105.32,105.75,105.26,105.75,8615.188257817485,52.801,53.0166,52.7709,53.0166,8615.1883
2011-08-23 11:40:00,105.75,105.75,105.39,105.54,10210.593490746647,53.0166,53.0166,52.8361,52.9113,10210.5935
2011-08-23 11:45:00,105.61,105.83,105.52,105.52,12975.9625611572,52.9464,53.0567,52.9012,52.9012,12975.9626
2011-08-23 11:50:00,105.57,105.93,105.52,105.89,9359.710699851094,52.9263,53.1068,52.9012,53.0867,9359.7107
2011-08-23 11:55:00,105.89,106.14,105.77,106.02,7977.026164645818,53.0867,53.2121,53.0266,53.1519,7977.0262
2011-08-23 12:00:00,105.99,106.06,105.88,105.91,7019.78302488832,53.1369,53.172,53.0817,53.0968,7019.783
2011-08-23 12:05:00,105.87,105.89,105.67,105.89,7445.224420336098,53.0767,53.0867,52.9764,53.0867,7445.2244
2011-08-23 12:10:00,105.87,105.96,105.65,105.73,10104.233141884704,53.0767,53.1218,52.9664,53.0065,10104.2331
2011-08-23 12:15:00,105.73,105.79,105.58,105.68,7870.665815783875,53.0065,53.0366,52.9313,52.9815,7870.6658
2011-08-23 12:20:00,105.66,105.84,105.65,105.73,5105.296745373324,52.9714,53.0617,52.9664,53.0065,5105.2967
2011-08-23 12:25:00,105.67,105.83,105.65,105.8,5956.179536268878,52.9764,53.0567,52.9664,53.0416,5956.1795
2011-08-23 12:30:00,105.74,105.98,105.73,105.89,13401.403956604976,53.0115,53.1319,53.0065,53.0867,13401.404
2011-08-23 12:35:00,105.88,106.08,105.88,106.0,5743.45883854499,53.0817,53.182,53.0817,53.1419,5743.4588
2011-08-23 12:40:00,105.94,106.24,105.92,106.16,7977.026164645818,53.1118,53.2622,53.1018,53.2221,7977.0262
2011-08-23 12:45:00,106.16,106.29,106.12,106.12,12869.602212295256,53.2221,53.2873,53.202,53.202,12869.6022
2011-08-23 12:50:00,106.12,106.52,106.11,106.39,16485.85407360136,53.202,53.4026,53.197,53.3374,16485.8541
2011-08-23 12:55:00,106.43,106.46,106.35,106.43,4998.93639651138,53.3575,53.3725,53.3174,53.3575,4998.9364
2011-08-23 13:00:00,106.4,106.56,106.3,106.37,6275.260582854711,53.3424,53.4226,53.2923,53.3274,6275.2606
2011-08-23 13:05:00,106.4,106.51,106.16,106.16,25632.844075728564,53.3424,53.3976,53.2221,53.2221,25632.8441
2011-08-23 13:10:00,106.15,106.15,105.94,106.05,8721.54860667943,53.2171,53.2171,53.1118,53.167,8721.5486
2011-08-23 13:15:00,106.0,106.14,105.9,106.04,8934.269304403317,53.1419,53.2121,53.0918,53.1619,8934.2693
2011-08-23 13:20:00,106.05,106.2,105.94,105.94,4892.576047649435,53.167,53.2422,53.1118,53.1118,4892.576
2011-08-23 13:25:00,105.87,105.98,105.84,105.89,6168.900233992767,53.0767,53.1319,53.0617,53.0867,6168.9002
2011-08-23 13:30:00,105.89,106.0,105.72,105.72,8508.82790895554,53.0867,53.1419,53.0015,53.0015,8508.8279
2011-08-23 13:35:00,105.63,105.77,105.54,105.69,17974.898957668578,52.9564,53.0266,52.9113,52.9865,17974.899
2011-08-23 13:40:00,105.69,105.71,105.38,105.38,25845.564773452454,52.9865,52.9965,52.8311,52.8311,25845.5648
2011-08-23 13:45:00,105.42,105.62,105.42,105.48,16273.13337587747,52.8511,52.9514,52.8511,52.8812,16273.1334
2011-08-23 13:50:00,105.48,105.53,104.66,105.07,26696.447564348007,52.8812,52.9063,52.4701,52.6756,26696.4476
2011-08-23 13:55:00,104.99,105.27,104.86,105.19,16379.493724739414,52.6355,52.7759,52.5704,52.7358,16379.4937
2011-08-23 14:00:00,105.21,105.37,105.11,105.37,9785.15209529887,52.7458,52.826,52.6957,52.826,9785.1521
2011-08-23 14:05:00,105.45,105.47,105.18,105.3,14465.007445224415,52.8662,52.8762,52.7308,52.7909,14465.0074
2011-08-23 14:10:00,105.3,105.38,104.85,104.93,16698.574771325246,52.7909,52.8311,52.5653,52.6055,16698.5748
2011-08-23 14:15:00,104.91,105.31,104.91,105.26,14039.56604977664,52.5954,52.796,52.5954,52.7709,14039.566
2011-08-23 14:20:00,105.14,105.23,104.9,105.03,8083.386513507763,52.7107,52.7559,52.5904,52.6556,8083.3865
2011-08-23 14:25:00,105.1,105.6,105.1,105.52,11274.19697936609,52.6907,52.9414,52.6907,52.9012,11274.197
2011-08-23 14:30:00,105.59,105.79,105.39,105.55,18081.259306530523,52.9363,53.0366,52.8361,52.9163,18081.2593
2011-08-23 14:35:00,105.54,105.71,105.43,105.46,27866.411401829395,52.9113,52.9965,52.8561,52.8712,27866.4114
2011-08-23 14:40:00,105.46,105.53,105.28,105.4,9466.071048713038,52.8712,52.9063,52.7809,52.8411,9466.071
2011-08-23 14:45:00,105.42,105.79,105.42,105.79,14890.448840672196,52.8511,53.0366,52.8511,53.0366,14890.4488
2011-08-23 14:50:00,105.82,105.84,105.65,105.83,6062.539885130822,53.0516,53.0617,52.9664,53.0567,6062.5399
2011-08-23 14:55:00,105.77,105.83,105.56,105.75,8934.269304403317,53.0266,53.0567,52.9213,53.0166,8934.2693
2011-08-23 15:00:00,105.77,106.36,105.71,106.24,19676.664539459685,53.0266,53.3224,52.9965,53.2622,19676.6645
2011-08-23 15:05:00,106.21,106.43,106.09,106.4,20527.54733035524,53.2472,53.3575,53.187,53.3424,20527.5473
2011-08-23 15:10:00,106.47,106.6,106.25,106.37,28504.57349500106,53.3775,53.4427,53.2672,53.3274,28504.5735
2011-08-23 15:15:00,106.37,106.38,106.05,106.05,18081.259306530523,53.3274,53.3324,53.167,53.167,18081.2593
2011-08-23 15:20:00,106.05,106.33,106.01,106.03,23080.195703041903,53.167,53.3073,53.1469,53.1569,23080.1957
2011-08-23 15:25:00,106.04,106.19,105.89,106.01,13401.403956604976,53.1619,53.2371,53.0867,53.1469,13401.404
2011-08-23 15:30:00,105.99,106.08,105.81,105.97,22761.11465645607,53.1369,53.182,53.0466,53.1268,22761.1147
2011-08-23 15:35:00,105.96,106.25,105.89,106.24,26377.366517762173,53.1218,53.2672,53.0867,53.2622,26377.3665
2011-08-23 15:40:00,106.24,106.33,106.01,106.19,44139.54477770686,53.2622,53.3073,53.1469,53.2371,44139.5448
2011-08-23 15:45:00,106.24,106.48,106.19,106.41,61689.00233992766,53.2622,53.3825,53.2371,53.3474,61689.0023
2011-08-23 15:50:00,106.41,106.44,106.18,106.38,90938.09827696234,53.3474,53.3625,53.2321,53.3324,90938.0983
2011-08-23 15:55:00,106.36,106.9,106.36,106.8,220059.56179536265,53.3224,53.5931,53.3224,53.543,220059.5618
2011-08-24 09:30:00,106.51,106.83,105.99,106.83,28717.29419272495,53.3976,53.558,53.1369,53.558,28717.2942
2011-08-24 09:35:00,106.72,107.04,106.48,106.57,65305.25420123377,53.5029,53.6633,53.3825,53.4276,65305.2542
2011-08-24 09:40:00,106.6,106.99,106.49,106.99,25632.844075728564,53.4427,53.6382,53.3875,53.6382,25632.8441
2011-08-24 09:45:00,106.88,107.72,106.88,107.4,48713.039778770464,53.5831,54.0042,53.5831,53.8438,48713.0398
2011-08-24 09:50:00,107.41,107.77,107.03,107.77,24781.96128483301,53.8488,54.0293,53.6583,54.0293,24781.9613
2011-08-24 09:55:00,107.78,107.95,107.61,107.63,16911.295469049135,54.0343,54.1195,53.949,53.9591,16911.2955
2011-08-24 10:00:00,107.68,108.27,107.46,108.07,51372.04850031907,53.9841,54.2799,53.8738,54.1797,51372.0485
2011-08-24 10:05:00,108.11,108.12,107.77,107.79,21591.15081897468,54.1997,54.2047,54.0293,54.0393,21591.1508
2011-08-24 10:10:00,107.78,108.05,107.71,107.71,36056.1582641991,54.0343,54.1696,53.9992,53.9992,36056.1583
2011-08-24 10:15:00,107.64,107.74,107.5,107.69,19038.50244628802,53.9641,54.0142,53.8939,53.9891,19038.5024
2011-08-24 10:20:00,107.66,107.71,107.3,107.71,32758.987449478827,53.9741,53.9992,53.7936,53.9992,32758.9874
2011-08-24 10:25:00,107.66,107.89,107.54,107.59,19783.02488832163,53.9741,54.0894,53.9139,53.939,19783.0249
2011-08-24 10:30:00,107.61,107.7,107.15,107.19,18613.06105084024,53.949,53.9942,53.7184,53.7385,18613.0611
2011-08-24 10:35:00,107.26,107.66,107.15,107.66,11486.91767708998,53.7736,53.9741,53.7184,53.9741,11486.9177
2011-08-24 10:40:00,107.59,107.59,107.4,107.45,8934.269304403317,53.939,53.939,53.8438,53.8688,8934.2693
2011-08-24 10:45:00,107.46,107.46,106.68,106.75,15209.529887258028,53.8738,53.8738,53.4828,53.5179,15209.5299
2011-08-24 10:50:00,106.72,107.1,106.67,106.79,14784.088491810253,53.5029,53.6934,53.4778,53.5379,14784.0885
2011-08-24 10:55:00,106.83,106.89,106.59,106.68,21378.4301212508,53.558,53.5881,53.4377,53.4828,21378.4301
2011-08-24 11:00:00,106.59,106.68,106.24,106.42,30419.059774516056,53.4377,53.4828,53.2622,53.3524,30419.0598
2011-08-24 11:05:00,106.52,106.93,106.48,106.92,8508.82790895554,53.4026,53.6081,53.3825,53.6031,8508.8279
2011-08-24 11:10:00,106.93,107.15,106.86,107.14,13082.322910019142,53.6081,53.7184,53.573,53.7134,13082.3229
2011-08-24 11:15:00,107.07,107.11,106.71,106.87,9359.710699851094,53.6783,53.6984,53.4978,53.5781,9359.7107
2011-08-24 11:20:00,106.83,106.87,106.59,106.68,12550.521165709422,53.558,53.5781,53.4377,53.4828,12550.5212
2011-08-24 11:25:00,106.73,106.99,106.67,106.9,7445.224420336098,53.5079,53.6382,53.4778,53.5931,7445.2244
2011-08-24 11:30:00,106.88,106.89,106.58,106.58,11593.278025951924,53.5831,53.5881,53.4327,53.4327,11593.278
2011-08-24 11:35:00,106.65,106.94,106.65,106.86,15422.250584981915,53.4678,53.6131,53.4678,53.573,15422.2506
2011-08-24 11:40:00,106.82,106.93,106.69,106.75,19038.50244628802,53.553,53.6081,53.4878,53.5179,19038.5024
2011-08-24 11:45:00,106.7,106.7,106.41,106.56,12869.602212295256,53.4928,53.4928,53.3474,53.4226,12869.6022
2011-08-24 11:50:00,106.61,106.68,106.29,106.46,14677.728142948306,53.4477,53.4828,53.2873,53.3725,14677.7281
2011-08-24 11:55:00,106.46,106.48,106.11,106.11,11167.836630504144,53.3725,53.3825,53.197,53.197,11167.8366
2011-08-24 12:00:00,106.08,106.09,105.78,106.0,30419.059774516056,53.182,53.187,53.0316,53.1419,30419.0598
2011-08-24 12:05:00,106.0,106.21,105.96,105.96,10742.395235056369,53.1419,53.2472,53.1218,53.1218,10742.3952
2011-08-24 12:10:00,106.0,106.11,105.75,105.83,38077.00489257604,53.1419,53.197,53.0166,53.0567,38077.0049
2011-08-24 12:15:00,105.78,105.94,105.73,105.82,22442.03360987024,53.0316,53.1118,53.0065,53.0516,22442.0336
2011-08-24 12:20:00,105.76,105.96,105.76,105.89,8827.908955541372,53.0216,53.1218,53.0216,53.0867,8827.909
2011-08-24 12:25:00,105.8,105.9,105.64,105.72,8934.269304403317,53.0416,53.0918,52.9614,53.0015,8934.2693
2011-08-24 12:30:00,105.73,105.83,105.63,105.8,17762.17825994469,53.0065,53.0567,52.9564,53.0416,17762.1783
2011-08-24 12:35:00,105.8,106.05,105.8,105.88,14358.647096362474,53.0416,53.167,53.0416,53.0817,14358.6471
2011-08-24 12:40:00,105.87,105.98,105.81,105.87,6913.422676026376,53.0767,53.1319,53.0466,53.0767,6913.4227
2011-08-24 12:45:00,105.87,105.95,105.74,105.85,6913.422676026376,53.0767,53.1168,53.0115,53.0667,6913.4227
2011-08-24 12:50:00,105.85,106.1,105.8,106.06,10210.593490746647,53.0667,53.192,53.0416,53.172,10210.5935
2011-08-24 12:55:00,106.03,106.34,106.02,106.25,9253.350350989149,53.1569,53.3123,53.1519,53.2672,9253.3504
2011-08-24 13:00:00,106.24,106.44,106.01,106.32,9785.15209529887,53.2622,53.3625,53.1469,53.3023,9785.1521
2011-08-24 13:05:00,106.34,106.43,106.23,106.23,7764.30546692193,53.3123,53.3575,53.2572,53.2572,7764.3055
2011-08-24 13:10:00,106.19,106.49,106.18,106.43,10955.115932780258,53.2371,53.3875,53.2321,53.3575,10955.1159
2011-08-24 13:15:00,106.51,106.68,106.47,106.68,9891.512444160817,53.3976,53.4828,53.3775,53.4828,9891.5124
2011-08-24 13:20:00,106.71,107.07,106.68,106.94,13295.043607743031,53.4978,53.6783,53.4828,53.6131,13295.0436
2011-08-24 13:25:00,106.89,106.99,106.76,106.76,6062.539885130822,53.5881,53.6382,53.5229,53.5229,6062.5399
2011-08-24 13:30:00,106.8,106.86,106.54,106.65,12550.521165709422,53.543,53.573,53.4126,53.4678,12550.5212
2011-08-24 13:35:00,106.68,107.08,106.65,106.84,11274.19697936609,53.4828,53.6833,53.4678,53.563,11274.197
2011-08-24 13:40:00,106.75,106.78,106.53,106.63,9146.990002127206,53.5179,53.5329,53.4076,53.4577,9146.99
2011-08-24 13:45:00,106.66,106.68,106.38,106.64,12231.440119123588,53.4728,53.4828,53.3324,53.4627,12231.4401
2011-08-24 13:50:00,106.6,106.64,106.38,106.49,7338.864071474153,53.4427,53.4627,53.3324,53.3875,7338.8641
2011-08-24 13:55:00,106.55,106.79,106.44,106.79,6168.900233992767,53.4176,53.5379,53.3625,53.5379,6168.9002
2011-08-24 14:00:00,106.85,106.85,106.64,106.71,7977.026164645818,53.568,53.568,53.4627,53.4978,7977.0262
2011-08-24 14:05:00,106.68,106.88,106.59,106.84,8934.269304403317,53.4828,53.5831,53.4377,53.563,8934.2693
2011-08-24 14:10:00,106.84,106.99,106.8,106.96,7126.143373750265,53.563,53.6382,53.543,53.6232,7126.1434
2011-08-24 14:15:00,106.94,106.95,106.73,106.83,9572.431397574985,53.6131,53.6182,53.5079,53.558,9572.4314
2011-08-24 14:20:00,106.87,106.89,106.63,106.84,19251.22314401191,53.5781,53.5881,53.4577,53.563,19251.2231
2011-08-24 14:25:00,106.77,106.92,106.6,106.83,13507.76430546692,53.5279,53.6031,53.4427,53.558,13507.7643
2011-08-24 14:30:00,106.77,106.91,106.68,106.84,38502.44628802382,53.5279,53.5981,53.4828,53.563,38502.4463
2011-08-24 14:35:00,106.83,106.96,106.7,106.92,8721.54860667943,53.558,53.6232,53.4928,53.6031,8721.5486
2011-08-24 14:40:00,106.92,107.3,106.81,107.2,18506.700701978298,53.6031,53.7936,53.548,53.7435,18506.7007
2011-08-24 14:45:00,107.19,107.39,107.19,107.25,18081.259306530523,53.7385,53.8387,53.7385,53.7686,18081.2593
2011-08-24 14:50:00,107.22,107.49,107.17,107.44,17655.817911082744,53.7535,53.8889,53.7285,53.8638,17655.8179
2011-08-24 14:55:00,107.48,108.06,107.45,108.06,72750.47862156987,53.8839,54.1746,53.8688,54.1746,72750.4786
2011-08-24 15:00:00,108.01,108.06,107.77,108.06,27121.888959795782,54.1496,54.1746,54.0293,54.1746,27121.889
2011-08-24 15:05:00,108.04,108.06,107.87,108.06,26271.00616890023,54.1646,54.1746,54.0794,54.1746,26271.0062
2011-08-24 15:10:00,107.97,108.17,107.88,108.12,40842.37396298659,54.1295,54.2298,54.0844,54.2047,40842.374
2011-08-24 15:15:00,108.12,108.72,108.12,108.72,74664.96490108487,54.2047,54.5055,54.2047,54.5055,74664.9649
2011-08-24 15:20:00,108.72,108.74,108.41,108.48,38927.88768347159,54.5055,54.5156,54.3501,54.3852,38927.8877
2011-08-24 15:25:00,108.5,108.56,108.31,108.38,25632.844075728564,54.3952,54.4253,54.3,54.3351,25632.8441
2011-08-24 15:30:00,108.39,108.88,108.39,108.84,42863.22059136353,54.3401,54.5857,54.3401,54.5657,42863.2206
2011-08-24 15:35:00,108.89,109.02,108.56,108.71,49989.3639651138,54.5908,54.6559,54.4253,54.5005,49989.364
2011-08-24 15:40:00,108.72,108.87,108.57,108.66,68815.14571367794,54.5055,54.5807,54.4303,54.4754,68815.1457
2011-08-24 15:45:00,108.69,108.81,108.48,108.58,66368.85768985322,54.4905,54.5506,54.3852,54.4353,66368.8577
2011-08-24 15:50:00,108.57,108.64,108.51,108.64,128376.94107636673,54.4303,54.4654,54.4002,54.4654,128376.9411
2011-08-24 15:55:00,108.64,108.64,108.49,108.53,339076.7921718783,54.4654,54.4654,54.3902,54.4103,339076.7922
2011-08-25 09:30:00,109.22,110.67,109.21,110.31,68496.0646670921,54.7562,55.4831,54.7512,55.3027,68496.0647
2011-08-25 09:35:00,110.31,110.34,109.17,109.21,63603.48861944266,55.3027,55.3177,54.7311,54.7512,63603.4886
2011-08-25 09:40:00,109.2,109.38,108.45,108.85,63284.40757285683,54.7462,54.8364,54.3702,54.5707,63284.4076
2011-08-25 09:45:00,108.85,109.37,108.63,108.7,51159.32780259519,54.5707,54.8314,54.4604,54.4955,51159.3278
2011-08-25 09:50:00,108.71,108.83,108.15,108.26,29887.25803020633,54.5005,54.5607,54.2198,54.2749,29887.258
2011-08-25 09:55:00,108.27,108.46,107.93,108.2,41480.53605615826,54.2799,54.3752,54.1095,54.2448,41480.5361
2011-08-25 10:00:00,108.27,108.34,107.52,107.62,41374.17570729632,54.2799,54.315,53.9039,53.9541,41374.1757
2011-08-25 10:05:00,107.63,107.89,107.46,107.89,30419.059774516056,53.9591,54.0894,53.8738,54.0894,30419.0598
2011-08-25 10:10:00,108.06,108.09,107.63,107.76,31695.383960859388,54.1746,54.1897,53.9591,54.0242,31695.384
2011-08-25 10:15:00,107.64,107.78,107.22,107.22,27015.52861093384,53.9641,54.0343,53.7535,53.7535,27015.5286
2011-08-25 10:20:00,107.2,107.24,106.3,106.57,64879.812805786,53.7435,53.7635,53.2923,53.4276,64879.8128
2011-08-25 10:25:00,106.61,106.61,106.06,106.07,57328.22803658795,53.4477,53.4477,53.172,53.177,57328.228
2011-08-25 10:30:00,106.14,106.66,106.1,106.43,34779.83407785577,53.2121,53.4728,53.192,53.3575,34779.8341
2011-08-25 10:35:00,106.42,106.42,105.74,105.91,36481.59965964688,53.3524,53.3524,53.0115,53.0968,36481.5997
2011-08-25 10:40:00,105.91,106.09,105.73,105.73,20846.62837694108,53.0968,53.187,53.0065,53.0065,20846.6284
2011-08-25 10:45:00,105.74,105.89,105.54,105.67,27015.52861093384,53.0115,53.0867,52.9113,52.9764,27015.5286
2011-08-25 10:50:00,105.72,106.18,105.59,106.15,10848.755583918311,53.0015,53.2321,52.9363,53.2171,10848.7556
2011-08-25 10:55:00,106.03,106.74,106.01,106.71,12975.9625611572,53.1569,53.5129,53.1469,53.4978,12975.9626
2011-08-25 11:00:00,106.73,106.84,106.51,106.64,16379.493724739414,53.5079,53.563,53.3976,53.4627,16379.4937
2011-08-25 11:05:00,106.52,106.54,106.11,106.15,15634.971282705805,53.4026,53.4126,53.197,53.2171,15634.9713
2011-08-25 11:10:00,106.15,106.52,106.05,106.39,9253.350350989149,53.2171,53.4026,53.167,53.3374,9253.3504
2011-08-25 11:15:00,106.39,106.83,106.37,106.63,10529.67453733248,53.3374,53.558,53.3274,53.4577,10529.6745
2011-08-25 11:20:00,106.67,106.98,106.67,106.83,15209.529887258028,53.4778,53.6332,53.4778,53.558,15209.5299
2011-08-25 11:25:00,106.83,107.0,106.59,106.95,24994.6819825569,53.558,53.6432,53.4377,53.6182,24994.682
2011-08-25 11:30:00,106.96,107.36,106.96,107.35,47862.156987874914,53.6232,53.8237,53.6232,53.8187,47862.157
2011-08-25 11:35:00,107.35,107.45,106.93,106.98,28823.654541586893,53.8187,53.8688,53.6081,53.6332,28823.6545
2011-08-25 11:40:00,106.99,107.04,106.74,106.74,10742.395235056369,53.6382,53.6633,53.5129,53.5129,10742.3952
2011-08-25 11:45:00,106.68,106.9,106.57,106.9,13295.043607743031,53.4828,53.5931,53.4276,53.5931,13295.0436
2011-08-25 11:50:00,106.85,107.05,106.85,107.05,14571.367794086362,53.568,53.6683,53.568,53.6683,14571.3678
2011-08-25 11:55:00,107.06,107.22,107.05,107.09,6487.9812805786,53.6733,53.7535,53.6683,53.6883,6487.9813
2011-08-25 12:00:00,107.13,107.22,107.1,107.15,8296.107211231652,53.7084,53.7535,53.6934,53.7184,8296.1072
2011-08-25 12:05:00,107.15,107.15,106.79,106.82,8296.107211231652,53.7184,53.7184,53.5379,53.553,8296.1072
2011-08-25 12:10:00,106.82,106.91,106.74,106.83,8189.746862369707,53.553,53.5981,53.5129,53.558,8189.7469
2011-08-25 12:15:00,106.83,106.88,106.64,106.66,9359.710699851094,53.558,53.5831,53.4627,53.4728,9359.7107
2011-08-25 12:20:00,106.63,106.66,106.36,106.52,5530.738140821101,53.4577,53.4728,53.3224,53.4026,5530.7381
2011-08-25 12:25:00,106.56,106.66,106.45,106.64,8827.908955541372,53.4226,53.4728,53.3675,53.4627,8827.909
2011-08-25 12:30:00,106.61,106.64,106.3,106.3,13188.683258881088,53.4477,53.4627,53.2923,53.2923,13188.6833
2011-08-25 12:35:00,106.24,106.26,106.02,106.03,15209.529887258028,53.2622,53.2722,53.1519,53.1569,15209.5299
2011-08-25 12:40:00,106.13,106.19,105.96,106.05,8615.188257817485,53.2071,53.2371,53.1218,53.167,8615.1883
2011-08-25 12:45:00,106.02,106.02,105.66,105.69,23292.91640076579,53.1519,53.1519,52.9714,52.9865,23292.9164
2011-08-25 12:50:00,105.68,105.68,105.35,105.6,19995.74558604552,52.9815,52.9815,52.816,52.9414,19995.7456
2011-08-25 12:55:00,105.53,106.07,105.47,106.0,17868.538608806633,52.9063,53.177,52.8762,53.1419,17868.5386
2011-08-25 13:00:00,106.03,106.23,106.01,106.22,7977.026164645818,53.1569,53.2572,53.1469,53.2522,7977.0262
2011-08-25 13:05:00,106.24,106.45,106.11,106.12,12869.602212295256,53.2622,53.3675,53.197,53.202,12869.6022
2011-08-25 13:10:00,106.12,106.27,106.08,106.2,16592.214422463305,53.202,53.2772,53.182,53.2422,16592.2144
2011-08-25 13:15:00,106.21,106.5,106.16,106.42,15528.61093384386,53.2472,53.3926,53.2221,53.3524,15528.6109
2011-08-25 13:20:00,106.48,106.93,106.46,106.77,13295.043607743031,53.3825,53.6081,53.3725,53.5279,13295.0436
2011-08-25 13:25:00,106.82,107.12,106.67,107.12,19463.9438417358,53.553,53.7034,53.4778,53.7034,19463.9438
2011-08-25 13:30:00,107.15,107.22,107.0,107.04,16273.13337587747,53.7184,53.7535,53.6432,53.6633,16273.1334
2011-08-25 13:35:00,107.03,107.36,106.96,107.36,12018.7194213997,53.6583,53.8237,53.6232,53.8237,12018.7194
2011-08-25 13:40:00,107.29,107.35,107.16,107.17,11912.359072537756,53.7886,53.8187,53.7234,53.7285,11912.3591
2011-08-25 13:45:00,107.26,107.3,106.86,107.04,23080.195703041903,53.7736,53.7936,53.573,53.6633,23080.1957
2011-08-25 13:50:00,107.04,107.15,106.97,107.14,9678.791746436927,53.6633,53.7184,53.6282,53.7134,9678.7917
2011-08-25 13:55:00,107.05,107.37,106.94,107.29,14571.367794086362,53.6683,53.8287,53.6131,53.7886,14571.3678
2011-08-25 14:00:00,107.29,107.39,107.18,107.39,11593.278025951924,53.7886,53.8387,53.7335,53.8387,11593.278
2011-08-25 14:05:00,107.42,107.44,107.04,107.1,26909.168262071897,53.8538,53.8638,53.6633,53.6934,26909.1683
2011-08-25 14:10:00,107.14,107.28,107.1,107.25,9891.512444160817,53.7134,53.7836,53.6934,53.7686,9891.5124
2011-08-25 14:15:00,107.24,107.57,107.2,107.54,16592.214422463305,53.7635,53.929,53.7435,53.9139,16592.2144
2011-08-25 14:20:00,107.61,107.62,107.32,107.47,15528.61093384386,53.949,53.9541,53.8037,53.8789,15528.6109
2011-08-25 14:25:00,107.45,107.56,107.28,107.48,18506.700701978298,53.8688,53.924,53.7836,53.8839,18506.7007
2011-08-25 14:30:00,107.47,107.62,107.43,107.61,8827.908955541372,53.8789,53.9541,53.8588,53.949,8827.909
2011-08-25 14:35:00,107.58,107.76,107.51,107.62,14039.56604977664,53.934,54.0242,53.8989,53.9541,14039.566
2011-08-25 14:40:00,107.62,107.65,107.46,107.47,13614.124654328863,53.9541,53.9691,53.8738,53.8789,13614.1247
2011-08-25 14:45:00,107.51,107.65,107.28,107.31,21591.15081897468,53.8989,53.9691,53.7836,53.7986,21591.1508
2011-08-25 14:50:00,107.35,107.37,107.06,107.15,16379.493724739414,53.8187,53.8287,53.6733,53.7184,16379.4937
2011-08-25 14:55:00,107.14,107.14,106.69,106.69,37545.20314826632,53.7134,53.7134,53.4878,53.4878,37545.2031
2011-08-25 15:00:00,106.67,106.68,106.39,106.49,38715.16698574771,53.4778,53.4828,53.3374,53.3875,38715.167
2011-08-25 15:05:00,106.47,106.7,106.47,106.65,33716.23058923633,53.3775,53.4928,53.3775,53.4678,33716.2306
2011-08-25 15:10:00,106.65,106.81,106.46,106.76,43714.10338225908,53.4678,53.548,53.3725,53.5229,43714.1034
2011-08-25 15:15:00,106.79,107.35,106.71,107.35,43288.66198681131,53.5379,53.8187,53.4978,53.8187,43288.662
2011-08-25 15:20:00,107.39,107.62,107.32,107.36,42225.058498191866,53.8387,53.9541,53.8037,53.8237,42225.0585
2011-08-25 15:25:00,107.37,107.39,107.04,107.08,52329.29164007657,53.8287,53.8387,53.6633,53.6833,52329.2916
2011-08-25 15:30:00,107.0,107.12,106.68,106.71,50627.52605828546,53.6432,53.7034,53.4828,53.4978,50627.5261
2011-08-25 15:35:00,106.73,106.83,106.6,106.81,50414.80536056157,53.5079,53.558,53.4427,53.548,50414.8054
2011-08-25 15:40:00,106.83,106.85,106.48,106.52,86470.96362476067,53.558,53.568,53.3825,53.4026,86470.9636
2011-08-25 15:45:00,106.52,107.0,106.41,106.84,87640.92746224206,53.4026,53.6432,53.3474,53.563,87640.9275
2011-08-25 15:50:00,106.83,106.94,106.51,106.68,104339.50223356731,53.558,53.6131,53.3976,53.4828,104339.5022
2011-08-25 15:55:00,106.67,106.96,106.52,106.57,169538.39608593914,53.4778,53.6232,53.4026,53.4276,169538.3961
2011-08-26 09:30:00,106.05,106.42,105.31,105.73,33184.42884492661,53.167,53.3524,52.796,53.0065,33184.4288
2011-08-26 09:35:00,105.72,106.0,105.3,105.51,54031.05722186768,53.0015,53.1419,52.7909,52.8962,54031.0572
2011-08-26 09:40:00,105.48,105.68,104.96,105.09,28610.933843863004,52.8812,52.9815,52.6205,52.6857,28610.9338
2011-08-26 09:45:00,105.14,105.14,104.51,104.91,39246.96873005743,52.7107,52.7107,52.3949,52.5954,39246.9687
2011-08-26 09:50:00,104.86,104.86,104.14,104.42,29887.25803020633,52.5704,52.5704,52.2094,52.3498,29887.258
2011-08-26 09:55:00,104.52,105.07,104.52,105.07,29355.456285896613,52.3999,52.6756,52.3999,52.6756,29355.4563
2011-08-26 10:00:00,105.0,105.08,104.0,104.19,69559.66815571154,52.6405,52.6807,52.1392,52.2345,69559.6682
2011-08-26 10:05:00,104.18,104.22,103.4,104.13,31801.74430972133,52.2295,52.2495,51.8384,52.2044,31801.7443
2011-08-26 10:10:00,104.02,104.5,103.9,104.3,19038.50244628802,52.1492,52.3899,52.0891,52.2896,19038.5024
2011-08-26 10:15:00,104.35,104.73,104.35,104.63,24462.880238247177,52.3147,52.5052,52.3147,52.4551,24462.8802
2011-08-26 10:20:00,104.53,105.42,104.46,105.13,19038.50244628802,52.4049,52.8511,52.3698,52.7057,19038.5024
2011-08-26 10:25:00,105.03,105.87,104.89,105.59,61157.20059561794,52.6556,53.0767,52.5854,52.9363,61157.2006
2011-08-26 10:30:00,105.52,105.76,105.05,105.05,34992.55477557966,52.9012,53.0216,52.6656,52.6656,34992.5548
2011-08-26 10:35:00,105.16,105.74,105.14,105.52,25632.844075728564,52.7208,53.0115,52.7107,52.9012,25632.8441
2011-08-26 10:40:00,105.52,105.91,105.42,105.81,15954.052329291637,52.9012,53.0968,52.8511,53.0466,15954.0523
2011-08-26 10:45:00,105.94,107.02,105.92,106.61,48181.238034460745,53.1118,53.6533,53.1018,53.4477,48181.238
2011-08-26 10:50:00,106.63,106.77,106.39,106.5,35311.63582216549,53.4577,53.5279,53.3374,53.3926,35311.6358
2011-08-26 10:55:00,106.53,106.64,106.16,106.32,20314.82663263136,53.4076,53.4627,53.2221,53.3023,20314.8266
2011-08-26 11:00:00,106.28,106.71,106.07,106.68,23718.357796213568,53.2823,53.4978,53.177,53.4828,23718.3578
2011-08-26 11:05:00,106.71,107.0,106.69,106.82,17230.37651563497,53.4978,53.6432,53.4878,53.553,17230.3765
2011-08-26 11:10:00,106.77,107.41,106.71,107.22,17017.65581791108,53.5279,53.8488,53.4978,53.7535,17017.6558
2011-08-26 11:15:00,107.16,107.59,106.9,106.9,28930.014890448834,53.7234,53.939,53.5931,53.5931,28930.0149
2011-08-26 11:20:00,106.99,107.41,106.97,106.98,17336.736864496914,53.6382,53.8488,53.6282,53.6332,17336.7369
2011-08-26 11:25:00,106.98,107.12,106.59,106.7,17549.4575622208,53.6332,53.7034,53.4377,53.4928,17549.4576
2011-08-26 11:30:00,106.65,107.04,106.63,107.04,11167.836630504144,53.4678,53.6633,53.4577,53.6633,11167.8366
2011-08-26 11:35:00,107.05,107.14,106.76,106.76,13720.485003190808,53.6683,53.7134,53.5229,53.5229,13720.485
2011-08-26 11:40:00,106.76,106.83,106.52,106.67,14996.80918953414,53.5229,53.558,53.4026,53.4778,14996.8092
2011-08-26 11:45:00,106.67,106.95,106.64,106.78,12444.160816847478,53.4778,53.6182,53.4627,53.5329,12444.1608
2011-08-26 11:50:00,106.77,107.04,106.65,107.03,8934.269304403317,53.5279,53.6633,53.4678,53.6583,8934.2693
2011-08-26 11:55:00,107.12,107.29,106.94,106.97,24250.159540523287,53.7034,53.7886,53.6131,53.6282,24250.1595
2011-08-26 12:00:00,106.99,107.51,106.99,107.25,38927.88768347159,53.6382,53.8989,53.6382,53.7686,38927.8877
2011-08-26 12:05:00,107.25,107.47,107.14,107.3,24356.519889385232,53.7686,53.8789,53.7134,53.7936,24356.5199
2011-08-26 12:10:00,107.44,107.74,107.26,107.28,23611.997447351623,53.8638,54.0142,53.7736,53.7836,23611.9974
2011-08-26 12:15:00,107.33,107.43,107.23,107.35,12763.24186343331,53.8087,53.8588,53.7585,53.8187,12763.2419
2011-08-26 12:20:00,107.36,107.48,107.16,107.16,25207.402680280786,53.8237,53.8839,53.7234,53.7234,25207.4027
2011-08-26 12:25:00,107.21,107.5,107.15,107.5,13401.403956604976,53.7485,53.8939,53.7184,53.8939,13401.404
2011-08-26 12:30:00,107.5,107.5,107.19,107.19,15954.052329291637,53.8939,53.8939,53.7385,53.7385,15954.0523
2011-08-26 12:35:00,107.19,107.25,107.01,107.23,9997.87279302276,53.7385,53.7686,53.6482,53.7585,9997.8728
2011-08-26 12:40:00,107.26,107.54,107.23,107.24,9359.710699851094,53.7736,53.9139,53.7585,53.7635,9359.7107
2011-08-26 12:45:00,107.25,107.25,107.01,107.01,7764.30546692193,53.7686,53.7686,53.6482,53.6482,7764.3055
2011-08-26 12:50:00,107.03,107.39,107.01,107.24,15847.691980429694,53.6583,53.8387,53.6482,53.7635,15847.692
2011-08-26 12:55:00,107.3,107.46,107.29,107.39,8296.107211231652,53.7936,53.8738,53.7886,53.8387,8296.1072
2011-08-26 13:00:00,107.38,107.52,107.28,107.51,9785.15209529887,53.8337,53.9039,53.7836,53.8989,9785.1521
2011-08-26 13:05:00,107.47,107.7,107.42,107.44,17974.898957668578,53.8789,53.9942,53.8538,53.8638,17974.899
2011-08-26 13:10:00,107.47,107.68,107.45,107.62,6168.900233992767,53.8789,53.9841,53.8688,53.9541,6168.9002
2011-08-26 13:15:00,107.61,107.77,107.51,107.56,8189.746862369707,53.949,54.0293,53.8989,53.924,8189.7469
2011-08-26 13:20:00,107.54,107.64,107.5,107.56,12763.24186343331,53.9139,53.9641,53.8939,53.924,12763.2419
2011-08-26 13:25:00,107.56,107.81,107.56,107.81,8615.188257817485,53.924,54.0493,53.924,54.0493,8615.1883
2011-08-26 13:30:00,107.84,107.91,107.75,107.8,12763.24186343331,54.0643,54.0994,54.0192,54.0443,12763.2419
2011-08-26 13:35:00,107.77,107.97,107.73,107.75,6487.9812805786,54.0293,54.1295,54.0092,54.0192,6487.9813
2011-08-26 13:40:00,107.77,107.87,107.62,107.74,29993.61837906828,54.0293,54.0794,53.9541,54.0142,29993.6184
2011-08-26 13:45:00,107.71,107.9,107.65,107.8,7764.30546692193,53.9992,54.0944,53.9691,54.0443,7764.3055
2011-08-26 13:50:00,107.79,107.91,107.69,107.9,14677.728142948306,54.0393,54.0994,53.9891,54.0944,14677.7281
2011-08-26 13:55:00,107.91,108.04,107.75,107.85,14571.367794086362,54.0994,54.1646,54.0192,54.0694,14571.3678
2011-08-26 14:00:00,107.87,108.06,107.81,107.85,19570.30419059774,54.0794,54.1746,54.0493,54.0694,19570.3042
2011-08-26 14:05:00,107.79,107.79,107.55,107.69,18613.06105084024,54.0393,54.0393,53.919,53.9891,18613.0611
2011-08-26 14:10:00,107.66,107.72,107.56,107.68,13614.124654328863,53.9741,54.0042,53.924,53.9841,13614.1247
2011-08-26 14:15:00,107.66,107.81,107.56,107.75,22761.11465645607,53.9741,54.0493,53.924,54.0192,22761.1147
2011-08-26 14:20:00,107.74,107.86,107.69,107.71,22867.47500531801,54.0142,54.0744,53.9891,53.9992,22867.475
2011-08-26 14:25:00,107.74,107.74,107.36,107.39,19251.22314401191,54.0142,54.0142,53.8237,53.8387,19251.2231
2011-08-26 14:30:00,107.43,107.52,107.27,107.49,27015.52861093384,53.8588,53.9039,53.7786,53.8889,27015.5286
2011-08-26 14:35:00,107.5,107.5,107.05,107.19,31695.383960859388,53.8939,53.8939,53.6683,53.7385,31695.384
2011-08-26 14:40:00,107.19,107.55,107.18,107.49,21591.15081897468,53.7385,53.919,53.7335,53.8889,21591.1508
2011-08-26 14:45:00,107.54,107.78,107.52,107.7,18187.619655392467,53.9139,54.0343,53.9039,53.9942,18187.6197
2011-08-26 14:50:00,107.7,107.93,107.66,107.73,23186.556051903848,53.9942,54.1095,53.9741,54.0092,23186.5561
2011-08-26 14:55:00,107.76,107.98,107.72,107.93,22335.67326100829,54.0242,54.1345,54.0042,54.1095,22335.6733
2011-08-26 15:00:00,107.92,107.95,107.66,107.78,24781.96128483301,54.1045,54.1195,53.9741,54.0343,24781.9613
2011-08-26 15:05:00,107.77,107.77,107.42,107.52,26271.00616890023,54.0293,54.0293,53.8538,53.9039,26271.0062
2011-08-26 15:10:00,107.51,107.53,107.36,107.47,23186.556051903848,53.8989,53.9089,53.8237,53.8789,23186.5561
2011-08-26 15:15:00,107.47,107.47,107.09,107.26,28610.933843863004,53.8789,53.8789,53.6883,53.7736,28610.9338
2011-08-26 15:20:00,107.27,107.46,107.25,107.25,44245.90512656881,53.7786,53.8738,53.7686,53.7686,44245.9051
2011-08-26 15:25:00,107.25,107.43,107.18,107.37,41161.455009572426,53.7686,53.8588,53.7335,53.8287,41161.455
2011-08-26 15:30:00,107.38,107.61,107.25,107.55,42863.22059136353,53.8337,53.949,53.7686,53.919,42863.2206
2011-08-26 15:35:00,107.52,107.83,107.45,107.78,47011.27419697936,53.9039,54.0593,53.8688,54.0343,47011.2742
2011-08-26 15:40:00,107.77,107.95,107.75,107.86,50521.16570942352,54.0293,54.1195,54.0192,54.0744,50521.1657
2011-08-26 15:45:00,107.86,108.07,107.78,107.88,74452.24420336097,54.0744,54.1797,54.0343,54.0844,74452.2442
2011-08-26 15:50:00,107.89,108.05,107.79,108.01,73388.64071474153,54.0894,54.1696,54.0393,54.1496,73388.6407
2011-08-26 15:55:00,108.02,108.49,107.93,108.27,244628.80238247177,54.1546,54.3902,54.1095,54.2799,244628.8024
2011-08-29 09:30:00,109.69,110.32,109.22,109.44,23292.91640076579,54.9918,55.3077,54.7562,54.8665,23292.9164
2011-08-29 09:35:00,109.39,109.64,109.18,109.3,20102.105934907464,54.8414,54.9668,54.7361,54.7963,20102.1059
2011-08-29 09:40:00,109.35,109.64,109.1,109.41,43714.10338225908,54.8214,54.9668,54.696,54.8515,43714.1034
2011-08-29 09:45:00,109.41,109.47,109.19,109.42,56370.98489683045,54.8515,54.8815,54.7412,54.8565,56370.9849
2011-08-29 09:50:00,109.34,109.34,108.88,108.88,12550.521165709422,54.8164,54.8164,54.5857,54.5857,12550.5212
2011-08-29 09:55:00,108.93,109.16,108.77,109.03,13826.845352052753,54.6108,54.7261,54.5306,54.6609,13826.8454
2011-08-29 10:00:00,109.03,109.11,108.55,108.76,21484.790470112737,54.6609,54.701,54.4203,54.5256,21484.7905
2011-08-29 10:05:00,108.74,108.84,108.56,108.77,12018.7194213997,54.5156,54.5657,54.4253,54.5306,12018.7194
2011-08-29 10:10:00,108.73,109.07,108.65,108.96,20102.105934907464,54.5105,54.681,54.4704,54.6258,20102.1059
2011-08-29 10:15:00,108.96,108.98,108.82,108.86,8402.467560093595,54.6258,54.6359,54.5557,54.5757,8402.4676
2011-08-29 10:20:00,108.92,109.06,108.9,109.02,10848.755583918311,54.6058,54.676,54.5958,54.6559,10848.7556
2011-08-29 10:25:00,109.0,109.08,108.72,108.73,8721.54860667943,54.6459,54.686,54.5055,54.5105,8721.5486
2011-08-29 10:30:00,108.8,108.82,108.62,108.7,12550.521165709422,54.5456,54.5557,54.4554,54.4955,12550.5212
2011-08-29 10:35:00,108.72,108.88,108.64,108.85,10423.314188470536,54.5055,54.5857,54.4654,54.5707,10423.3142
2011-08-29 10:40:00,108.85,108.98,108.74,108.82,19889.38523718357,54.5707,54.6359,54.5156,54.5557,19889.3852
2011-08-29 10:45:00,108.85,108.87,108.66,108.72,21378.4301212508,54.5707,54.5807,54.4754,54.5055,21378.4301
2011-08-29 10:50:00,108.73,108.8,108.69,108.78,17124.016166773024,54.5105,54.5456,54.4905,54.5356,17124.0162
2011-08-29 10:55:00,108.79,108.82,108.63,108.76,14145.926398638583,54.5406,54.5557,54.4604,54.5256,14145.9264
2011-08-29 11:00:00,108.79,108.88,108.66,108.73,10529.67453733248,54.5406,54.5857,54.4754,54.5105,10529.6745
2011-08-29 11:05:00,108.81,108.81,108.37,108.42,9466.071048713038,54.5506,54.5506,54.3301,54.3551,9466.071
2011-08-29 11:10:00,108.43,108.53,108.25,108.28,16804.93512018719,54.3601,54.4103,54.2699,54.2849,16804.9351
2011-08-29 11:15:00,108.28,108.34,108.19,108.27,10955.115932780258,54.2849,54.315,54.2398,54.2799,10955.1159
2011-08-29 11:20:00,108.2,108.29,108.13,108.2,14145.926398638583,54.2448,54.29,54.2097,54.2448,14145.9264
2011-08-29 11:25:00,108.17,108.37,108.17,108.26,12763.24186343331,54.2298,54.3301,54.2298,54.2749,12763.2419
2011-08-29 11:30:00,108.26,108.4,108.23,108.36,10955.115932780258,54.2749,54.3451,54.2599,54.325,10955.1159
2011-08-29 11:35:00,108.32,108.52,108.28,108.37,26909.168262071897,54.305,54.4053,54.2849,54.3301,26909.1683
2011-08-29 11:40:00,108.39,108.56,108.35,108.56,14358.647096362474,54.3401,54.4253,54.32,54.4253,14358.6471
2011-08-29 11:45:00,108.56,108.71,108.56,108.63,9997.87279302276,54.4253,54.5005,54.4253,54.4604,9997.8728
2011-08-29 11:50:00,108.63,108.89,108.63,108.87,23931.078493937457,54.4604,54.5908,54.4604,54.5807,23931.0785
2011-08-29 11:55:00,108.89,109.03,108.83,108.84,23186.556051903848,54.5908,54.6609,54.5607,54.5657,23186.5561
2011-08-29 12:00:00,108.85,109.19,108.84,109.19,16485.85407360136,54.5707,54.7412,54.5657,54.7412,16485.8541
2011-08-29 12:05:00,109.19,109.27,109.17,109.24,15209.529887258028,54.7412,54.7813,54.7311,54.7662,15209.5299
2011-08-29 12:10:00,109.25,109.31,109.13,109.13,10955.115932780258,54.7712,54.8013,54.7111,54.7111,10955.1159
2011-08-29 12:15:00,109.17,109.2,109.07,109.15,11167.836630504144,54.7311,54.7462,54.681,54.7211,11167.8366
2011-08-29 12:20:00,109.14,109.15,109.07,109.14,9359.710699851094,54.7161,54.7211,54.681,54.7161,9359.7107
2011-08-29 12:25:00,109.16,109.16,109.03,109.04,10742.395235056369,54.7261,54.7261,54.6609,54.666,10742.3952
2011-08-29 12:30:00,109.06,109.07,108.94,109.0,7126.143373750265,54.676,54.681,54.6158,54.6459,7126.1434
2011-08-29 12:35:00,109.03,109.09,108.97,109.0,8615.188257817485,54.6609,54.691,54.6309,54.6459,8615.1883
2011-08-29 12:40:00,109.04,109.36,109.0,109.33,14784.088491810253,54.666,54.8264,54.6459,54.8113,14784.0885
2011-08-29 12:45:00,109.31,109.35,109.15,109.16,11912.359072537756,54.8013,54.8214,54.7211,54.7261,11912.3591
2011-08-29 12:50:00,109.16,109.2,109.02,109.18,10529.67453733248,54.7261,54.7462,54.6559,54.7361,10529.6745
2011-08-29 12:55:00,109.19,109.25,109.11,109.15,8615.188257817485,54.7412,54.7712,54.701,54.7211,8615.1883
2011-08-29 13:00:00,109.14,109.24,109.11,109.24,11486.91767708998,54.7161,54.7662,54.701,54.7662,11486.9177
2011-08-29 13:05:00,109.23,109.31,109.19,109.19,13188.683258881088,54.7612,54.8013,54.7412,54.7412,13188.6833
2011-08-29 13:10:00,109.19,109.25,109.11,109.14,17868.538608806633,54.7412,54.7712,54.701,54.7161,17868.5386
2011-08-29 13:15:00,109.16,109.22,109.04,109.06,9891.512444160817,54.7261,54.7562,54.666,54.676,9891.5124
2011-08-29 13:20:00,109.07,109.14,109.03,109.13,7019.78302488832,54.681,54.7161,54.6609,54.7111,7019.783
2011-08-29 13:25:00,109.13,109.19,108.93,108.93,22016.59221442246,54.7111,54.7412,54.6108,54.6108,22016.5922
2011-08-29 13:30:00,108.96,109.0,108.89,108.89,13401.403956604976,54.6258,54.6459,54.5908,54.5908,13401.404
2011-08-29 13:35:00,108.88,108.95,108.82,108.87,18293.98000425441,54.5857,54.6208,54.5557,54.5807,18293.98
2011-08-29 13:40:00,108.87,108.89,108.77,108.79,10636.034886194426,54.5807,54.5908,54.5306,54.5406,10636.0349
2011-08-29 13:45:00,108.78,108.86,108.76,108.78,8827.908955541372,54.5356,54.5757,54.5256,54.5356,8827.909
2011-08-29 13:50:00,108.82,108.91,108.76,108.91,9146.990002127206,54.5557,54.6008,54.5256,54.6008,9146.99
2011-08-29 13:55:00,108.88,108.94,108.78,108.88,9572.431397574985,54.5857,54.6158,54.5356,54.5857,9572.4314
2011-08-29 14:00:00,108.87,109.17,108.87,109.17,11593.278025951924,54.5807,54.7311,54.5807,54.7311,11593.278
2011-08-29 14:05:00,109.17,109.2,109.13,109.19,8615.188257817485,54.7311,54.7462,54.7111,54.7412,8615.1883
2011-08-29 14:10:00,109.22,109.27,109.19,109.25,9572.431397574985,54.7562,54.7813,54.7412,54.7712,9572.4314
2011-08-29 14:15:00,109.25,109.27,109.14,109.15,42225.058498191866,54.7712,54.7813,54.7161,54.7211,42225.0585
2011-08-29 14:20:00,109.17,109.25,109.12,109.14,18719.421399702187,54.7311,54.7712,54.7061,54.7161,18719.4214
2011-08-29 14:25:00,109.15,109.21,109.14,109.19,12975.9625611572,54.7211,54.7512,54.7161,54.7412,12975.9626
2011-08-29 14:30:00,109.21,109.25,109.13,109.22,103275.89874494787,54.7512,54.7712,54.7111,54.7562,103275.8987
2011-08-29 14:35:00,109.21,109.26,109.2,109.22,43182.30163794936,54.7512,54.7763,54.7462,54.7562,43182.3016
2011-08-29 14:40:00,109.22,109.24,109.13,109.13,26058.285471176343,54.7562,54.7662,54.7111,54.7111,26058.2855
2011-08-29 14:45:00,109.16,109.26,109.01,109.24,24462.880238247177,54.7261,54.7763,54.6509,54.7662,24462.8802
2011-08-29 14:50:00,109.24,109.24,109.08,109.08,17655.817911082744,54.7662,54.7662,54.686,54.686,17655.8179
2011-08-29 14:55:00,109.06,109.09,108.88,108.99,28185.492448415225,54.676,54.691,54.5857,54.6409,28185.4924
2011-08-29 15:00:00,109.0,109.1,108.93,109.01,21272.06977238885,54.6459,54.696,54.6108,54.6509,21272.0698
2011-08-29 15:05:00,109.02,109.14,108.99,109.11,49244.84152308019,54.6559,54.7161,54.6409,54.701,49244.8415
2011-08-29 15:10:00,109.09,109.09,108.95,108.98,25739.20442459051,54.691,54.691,54.6208,54.6359,25739.2044
2011-08-29 15:15:00,109.03,109.26,109.02,109.09,19038.50244628802,54.6609,54.7763,54.6559,54.691,19038.5024
2011-08-29 15:20:00,109.1,109.36,109.1,109.33,33290.78919378855,54.696,54.8264,54.696,54.8113,33290.7892
2011-08-29 15:25:00,109.34,109.51,109.34,109.5,13720.485003190808,54.8164,54.9016,54.8164,54.8966,13720.485
2011-08-29 15:30:00,109.5,109.59,109.39,109.58,29780.89768134439,54.8966,54.9417,54.8414,54.9367,29780.8977
2011-08-29 15:35:00,109.57,109.6,109.35,109.53,28504.57349500106,54.9317,54.9467,54.8214,54.9116,28504.5735
2011-08-29 15:40:00,109.56,109.74,109.45,109.57,39991.49117209104,54.9267,55.0169,54.8715,54.9317,39991.4912
2011-08-29 15:45:00,109.59,109.79,109.56,109.76,49776.64326738991,54.9417,55.042,54.9267,55.0269,49776.6433
2011-08-29 15:50:00,109.76,109.89,109.59,109.83,74239.52350563709,55.0269,55.0921,54.9417,55.062,74239.5235
2011-08-29 15:55:00,109.84,110.29,109.83,110.19,211657.09423526903,55.067,55.2926,55.062,55.2425,211657.0942
2011-08-30 09:30:00,109.81,110.32,109.27,109.32,54775.57966390129,55.052,55.3077,54.7813,54.8063,54775.5797
2011-08-30 09:35:00,109.33,109.46,109.06,109.23,23718.357796213568,54.8113,54.8765,54.676,54.7612,23718.3578
2011-08-30 09:40:00,109.23,109.53,109.13,109.27,16166.773027015526,54.7612,54.9116,54.7111,54.7813,16166.773
2011-08-30 09:45:00,109.28,109.32,108.65,108.69,29036.37523931078,54.7863,54.8063,54.4704,54.4905,29036.3752
2011-08-30 09:50:00,108.7,108.73,108.5,108.59,14145.926398638583,54.4955,54.5105,54.3952,54.4404,14145.9264
2011-08-30 09:55:00,108.67,108.87,108.6,108.6,19676.664539459685,54.4805,54.5807,54.4454,54.4454,19676.6645
2011-08-30 10:00:00,108.63,108.63,107.96,107.97,40310.57221867687,54.4604,54.4604,54.1245,54.1295,40310.5722
2011-08-30 10:05:00,108.05,108.36,107.93,108.3,37013.4014039566,54.1696,54.325,54.1095,54.295,37013.4014
2011-08-30 10:10:00,108.36,108.84,108.22,108.81,27121.888959795782,54.325,54.5657,54.2549,54.5506,27121.889
2011-08-30 10:15:00,108.82,108.95,108.65,108.73,19995.74558604552,54.5557,54.6208,54.4704,54.5105,19995.7456
2011-08-30 10:20:00,108.75,108.75,108.46,108.57,17549.4575622208,54.5206,54.5206,54.3752,54.4303,17549.4576
2011-08-30 10:25:00,108.55,108.6,108.31,108.41,31163.582216549665,54.4203,54.4454,54.3,54.3501,31163.5822
2011-08-30 10:30:00,108.4,108.55,108.3,108.5,35311.63582216549,54.3451,54.4203,54.295,54.3952,35311.6358
2011-08-30 10:35:00,108.54,108.54,108.19,108.21,33716.23058923633,54.4153,54.4153,54.2398,54.2498,33716.2306
2011-08-30 10:40:00,108.22,108.29,108.01,108.25,19676.664539459685,54.2549,54.29,54.1496,54.2699,19676.6645
2011-08-30 10:45:00,108.25,108.51,108.23,108.37,22122.952563284405,54.2699,54.4002,54.2599,54.3301,22122.9526
2011-08-30 10:50:00,108.36,108.46,108.31,108.37,10423.314188470536,54.325,54.3752,54.3,54.3301,10423.3142
2011-08-30 10:55:00,108.38,108.48,108.33,108.36,52329.29164007657,54.3351,54.3852,54.31,54.325,52329.2916
2011-08-30 11:00:00,108.38,108.59,108.36,108.41,23186.556051903848,54.3351,54.4404,54.325,54.3501,23186.5561
2011-08-30 11:05:00,108.41,108.63,108.41,108.48,17336.736864496914,54.3501,54.4604,54.3501,54.3852,17336.7369
2011-08-30 11:10:00,108.44,108.7,108.37,108.63,19995.74558604552,54.3652,54.4955,54.3301,54.4604,19995.7456
2011-08-30 11:15:00,108.62,108.74,108.46,108.46,11912.359072537756,54.4554,54.5156,54.3752,54.3752,11912.3591
2011-08-30 11:20:00,108.49,108.71,108.42,108.71,13507.76430546692,54.3902,54.5005,54.3551,54.5005,13507.7643
2011-08-30 11:25:00,108.71,109.29,108.67,109.16,14039.56604977664,54.5005,54.7913,54.4805,54.7261,14039.566
2011-08-30 11:30:00,109.14,109.36,109.14,109.32,34035.31163582216,54.7161,54.8264,54.7161,54.8063,34035.3116
2011-08-30 11:35:00,109.32,109.7,109.28,109.56,35843.437566475215,54.8063,54.9968,54.7863,54.9267,35843.4376
2011-08-30 11:40:00,109.55,109.82,109.51,109.64,31163.582216549665,54.9216,55.057,54.9016,54.9668,31163.5822
2011-08-30 11:45:00,109.64,109.65,109.41,109.44,20314.82663263136,54.9668,54.9718,54.8515,54.8665,20314.8266
2011-08-30 11:50:00,109.46,109.55,109.28,109.3,13507.76430546692,54.8765,54.9216,54.7863,54.7963,13507.7643
2011-08-30 11:55:00,109.3,109.41,109.23,109.29,29249.095937034668,54.7963,54.8515,54.7612,54.7913,29249.0959
2011-08-30 12:00:00,109.25,109.35,108.9,108.93,15528.61093384386,54.7712,54.8214,54.5958,54.6108,15528.6109
2011-08-30 12:05:00,108.93,109.07,108.87,108.88,11912.359072537756,54.6108,54.681,54.5807,54.5857,11912.3591
2011-08-30 12:10:00,108.88,109.08,108.87,108.97,10955.115932780258,54.5857,54.686,54.5807,54.6309,10955.1159
2011-08-30 12:15:00,108.95,109.07,108.86,109.03,12656.881514571363,54.6208,54.681,54.5757,54.6609,12656.8815
2011-08-30 12:20:00,109.03,109.1,108.95,109.1,16698.574771325246,54.6609,54.696,54.6208,54.696,16698.5748
2011-08-30 12:25:00,109.1,109.1,108.83,108.89,11486.91767708998,54.696,54.696,54.5607,54.5908,11486.9177
2011-08-30 12:30:00,108.88,108.95,108.76,108.93,10848.755583918311,54.5857,54.6208,54.5256,54.6108,10848.7556
2011-08-30 12:35:00,108.95,108.96,108.87,108.92,13720.485003190808,54.6208,54.6258,54.5807,54.6058,13720.485
2011-08-30 12:40:00,108.92,108.92,108.62,108.62,21910.23186556052,54.6058,54.6058,54.4554,54.4554,21910.2319
2011-08-30 12:45:00,108.62,108.63,108.43,108.51,21272.06977238885,54.4554,54.4604,54.3601,54.4002,21272.0698
2011-08-30 12:50:00,108.5,108.53,108.36,108.36,13720.485003190808,54.3952,54.4103,54.325,54.325,13720.485
2011-08-30 12:55:00,108.36,108.48,108.24,108.48,21803.87151669857,54.325,54.3852,54.2649,54.3852,21803.8715
2011-08-30 13:00:00,108.5,108.53,108.33,108.34,14145.926398638583,54.3952,54.4103,54.31,54.315,14145.9264
2011-08-30 13:05:00,108.34,108.54,108.28,108.51,22335.67326100829,54.315,54.4153,54.2849,54.4002,22335.6733
2011-08-30 13:10:00,108.51,108.68,108.44,108.66,7232.503722612209,54.4002,54.4855,54.3652,54.4754,7232.5037
2011-08-30 13:15:00,108.71,108.71,108.47,108.6,12975.9625611572,54.5005,54.5005,54.3802,54.4454,12975.9626
2011-08-30 13:20:00,108.62,108.8,108.62,108.8,6700.701978302488,54.4554,54.5456,54.4554,54.5456,6700.702
2011-08-30 13:25:00,108.81,108.81,108.55,108.57,9785.15209529887,54.5506,54.5506,54.4203,54.4303,9785.1521
2011-08-30 13:30:00,108.58,108.58,108.23,108.29,22335.67326100829,54.4353,54.4353,54.2599,54.29,22335.6733
2011-08-30 13:35:00,108.29,108.29,108.17,108.23,30312.69942565411,54.29,54.29,54.2298,54.2599,30312.6994
2011-08-30 13:40:00,108.23,108.47,108.22,108.37,27866.411401829395,54.2599,54.3802,54.2549,54.3301,27866.4114
2011-08-30 13:45:00,108.4,108.59,108.29,108.46,19995.74558604552,54.3451,54.4404,54.29,54.3752,19995.7456
2011-08-30 13:50:00,108.51,108.51,108.21,108.31,24675.600935971062,54.4002,54.4002,54.2498,54.3,24675.6009
2011-08-30 13:55:00,108.36,108.5,108.25,108.31,15209.529887258028,54.325,54.3952,54.2699,54.3,15209.5299
2011-08-30 14:00:00,108.31,108.63,108.14,108.25,36907.041055094654,54.3,54.4604,54.2148,54.2699,36907.0411
2011-08-30 14:05:00,108.23,108.51,108.14,108.51,18081.259306530523,54.2599,54.4002,54.2148,54.4002,18081.2593
2011-08-30 14:10:00,108.49,108.86,108.32,108.86,20314.82663263136,54.3902,54.5757,54.305,54.5757,20314.8266
2011-08-30 14:15:00,108.86,109.07,108.86,109.01,17655.817911082744,54.5757,54.681,54.5757,54.6509,17655.8179
2011-08-30 14:20:00,108.99,109.16,108.89,109.03,16273.13337587747,54.6409,54.7261,54.5908,54.6609,16273.1334
2011-08-30 14:25:00,109.0,109.23,108.99,109.22,16911.295469049135,54.6459,54.7612,54.6409,54.7562,16911.2955
2011-08-30 14:30:00,109.21,109.25,109.05,109.16,35098.9151244416,54.7512,54.7712,54.671,54.7261,35098.9151
2011-08-30 14:35:00,109.12,109.25,109.05,109.23,32439.906402893,54.7061,54.7712,54.671,54.7612,32439.9064
2011-08-30 14:40:00,109.21,109.32,109.15,109.22,15103.169538396083,54.7512,54.8063,54.7211,54.7562,15103.1695
2011-08-30 14:45:00,109.21,109.27,109.02,109.12,19676.664539459685,54.7512,54.7813,54.6559,54.7061,19676.6645
2011-08-30 14:50:00,109.09,109.35,109.05,109.22,27653.690704105506,54.691,54.8214,54.671,54.7562,27653.6907
2011-08-30 14:55:00,109.16,109.57,109.12,109.57,15422.250584981915,54.7261,54.9317,54.7061,54.9317,15422.2506
2011-08-30 15:00:00,109.54,109.54,109.33,109.45,22973.83535417996,54.9166,54.9166,54.8113,54.8715,22973.8354
2011-08-30 15:05:00,109.45,109.56,109.32,109.49,27972.77175069134,54.8715,54.9267,54.8063,54.8916,27972.7718
2011-08-30 15:10:00,109.38,109.42,109.2,109.25,24675.600935971062,54.8364,54.8565,54.7462,54.7712,24675.6009
2011-08-30 15:15:00,109.28,109.35,109.2,109.27,18187.619655392467,54.7863,54.8214,54.7462,54.7813,18187.6197
2011-08-30 15:20:00,109.26,109.3,109.2,109.28,22229.31291214635,54.7763,54.7963,54.7462,54.7863,22229.3129
2011-08-30 15:25:00,109.3,109.55,109.22,109.53,22867.47500531801,54.7963,54.9216,54.7562,54.9116,22867.475
2011-08-30 15:30:00,109.55,109.97,109.5,109.95,36268.87896192299,54.9216,55.1322,54.8966,55.1222,36268.879
2011-08-30 15:35:00,109.97,110.02,109.87,110.0,49032.1208253563,55.1322,55.1573,55.0821,55.1472,49032.1208
2011-08-30 15:40:00,109.99,110.1,109.9,110.04,36375.239310784935,55.1422,55.1974,55.0971,55.1673,36375.2393
2011-08-30 15:45:00,110.05,110.1,109.66,109.77,51265.68815145713,55.1723,55.1974,54.9768,55.0319,51265.6882
2011-08-30 15:50:00,109.77,109.82,109.51,109.61,81684.74792597318,55.0319,55.057,54.9016,54.9517,81684.7479
2011-08-30 15:55:00,109.61,109.66,109.32,109.35,145820.03828972558,54.9517,54.9768,54.8063,54.8214,145820.0383
2011-08-31 09:30:00,109.98,109.98,108.72,108.91,26164.645820038284,55.1372,55.1372,54.5055,54.6008,26164.6458
2011-08-31 09:35:00,109.06,109.31,108.76,109.27,43501.3826845352,54.676,54.8013,54.5256,54.7813,43501.3827
2011-08-31 09:40:00,109.26,110.24,109.26,109.99,15103.169538396083,54.7763,55.2676,54.7763,55.1422,15103.1695
2011-08-31 09:45:00,109.98,110.29,109.94,110.25,23824.718145075512,55.1372,55.2926,55.1172,55.2726,23824.7181
2011-08-31 09:50:00,110.39,110.4,110.12,110.38,23505.63709848968,55.3428,55.3478,55.2074,55.3377,23505.6371
2011-08-31 09:55:00,110.3,110.38,109.8,109.95,10848.755583918311,55.2976,55.3377,55.047,55.1222,10848.7556
2011-08-31 10:00:00,110.02,110.56,110.02,110.26,28398.213146139115,55.1573,55.428,55.1573,55.2776,28398.2131
2011-08-31 10:05:00,110.28,110.39,110.08,110.17,29674.537332482447,55.2876,55.3428,55.1873,55.2325,29674.5373
2011-08-31 10:10:00,110.16,110.78,110.1,110.72,12125.079770261644,55.2275,55.5383,55.1974,55.5082,12125.0798
2011-08-31 10:15:00,110.72,110.92,110.69,110.76,15315.890236119973,55.5082,55.6085,55.4932,55.5283,15315.8902
2011-08-31 10:20:00,110.76,110.76,110.42,110.42,16592.214422463305,55.5283,55.5283,55.3578,55.3578,16592.2144
2011-08-31 10:25:00,110.42,110.7,110.3,110.54,11805.998723675812,55.3578,55.4982,55.2976,55.418,11805.9987
2011-08-31 10:30:00,110.55,110.68,110.45,110.61,10529.67453733248,55.423,55.4882,55.3728,55.4531,10529.6745
2011-08-31 10:35:00,110.61,110.74,110.46,110.5,25207.402680280786,55.4531,55.5182,55.3779,55.3979,25207.4027
2011-08-31 10:40:00,110.46,110.5,110.31,110.39,29568.176983620506,55.3779,55.3979,55.3027,55.3428,29568.177
2011-08-31 10:45:00,110.43,110.66,110.32,110.32,26377.366517762173,55.3628,55.4781,55.3077,55.3077,26377.3665
2011-08-31 10:50:00,110.31,110.41,109.86,109.92,27866.411401829395,55.3027,55.3528,55.0771,55.1071,27866.4114
2011-08-31 10:55:00,109.92,109.96,109.65,109.79,30099.97872793022,55.1071,55.1272,54.9718,55.042,30099.9787
2011-08-31 11:00:00,109.74,109.89,109.44,109.63,37119.761752818544,55.0169,55.0921,54.8665,54.9617,37119.7618
2011-08-31 11:05:00,109.77,110.03,109.61,109.98,7977.026164645818,55.0319,55.1623,54.9517,55.1372,7977.0262
2011-08-31 11:10:00,109.98,110.24,109.95,110.05,10955.115932780258,55.1372,55.2676,55.1222,55.1723,10955.1159
2011-08-31 11:15:00,110.02,110.07,109.82,109.84,8189.746862369707,55.1573,55.1823,55.057,55.067,8189.7469
2011-08-31 11:20:00,109.84,109.85,109.62,109.72,13401.403956604976,55.067,55.072,54.9567,55.0069,13401.404
2011-08-31 11:25:00,109.69,109.73,109.57,109.6,30844.50116996383,54.9918,55.0119,54.9317,54.9467,30844.5012
2011-08-31 11:30:00,109.61,109.84,109.56,109.82,14677.728142948306,54.9517,55.067,54.9267,55.057,14677.7281
2011-08-31 11:35:00,109.85,110.08,109.82,109.93,12018.7194213997,55.072,55.1873,55.057,55.1121,12018.7194
2011-08-31 11:40:00,109.91,110.16,109.91,110.03,8934.269304403317,55.1021,55.2275,55.1021,55.1623,8934.2693
2011-08-31 11:45:00,110.06,110.06,109.54,109.54,7019.78302488832,55.1773,55.1773,54.9166,54.9166,7019.783
2011-08-31 11:50:00,109.51,109.58,109.36,109.46,12656.881514571363,54.9016,54.9367,54.8264,54.8765,12656.8815
2011-08-31 11:55:00,109.39,109.39,109.26,109.33,15209.529887258028,54.8414,54.8414,54.7763,54.8113,15209.5299
2011-08-31 12:00:00,109.26,109.56,109.25,109.56,20208.46628376941,54.7763,54.9267,54.7712,54.9267,20208.4663
2011-08-31 12:05:00,109.5,109.78,109.5,109.76,14571.367794086362,54.8966,55.0369,54.8966,55.0269,14571.3678
2011-08-31 12:10:00,109.82,109.96,109.79,109.95,15847.691980429694,55.057,55.1272,55.042,55.1222,15847.692
2011-08-31 12:15:00,109.96,109.99,109.82,109.9,12018.7194213997,55.1272,55.1422,55.057,55.0971,12018.7194
2011-08-31 12:20:00,109.92,110.16,109.9,110.11,11486.91767708998,55.1071,55.2275,55.0971,55.2024,11486.9177
2011-08-31 12:25:00,110.13,110.13,109.84,109.85,9253.350350989149,55.2124,55.2124,55.067,55.072,9253.3504
2011-08-31 12:30:00,109.9,110.12,109.9,110.12,12018.7194213997,55.0971,55.2074,55.0971,55.2074,12018.7194
2011-08-31 12:35:00,110.12,110.23,110.04,110.11,11699.638374813869,55.2074,55.2625,55.1673,55.2024,11699.6384
2011-08-31 12:40:00,110.11,110.21,109.95,109.95,13507.76430546692,55.2024,55.2525,55.1222,55.1222,13507.7643
2011-08-31 12:45:00,109.93,109.99,109.87,109.93,11274.19697936609,55.1121,55.1422,55.0821,55.1121,11274.197
2011-08-31 12:50:00,109.92,110.11,109.92,110.07,23824.718145075512,55.1071,55.2024,55.1071,55.1823,23824.7181
2011-08-31 12:55:00,110.06,110.26,110.05,110.23,23505.63709848968,55.1773,55.2776,55.1723,55.2625,23505.6371
2011-08-31 13:00:00,110.22,110.32,110.08,110.11,39459.68942778132,55.2575,55.3077,55.1873,55.2024,39459.6894
2011-08-31 13:05:00,110.11,110.16,110.0,110.0,13082.322910019142,55.2024,55.2275,55.1472,55.1472,13082.3229
2011-08-31 13:10:00,110.0,110.16,110.0,110.08,17443.09721335886,55.1472,55.2275,55.1472,55.1873,17443.0972
2011-08-31 13:15:00,110.05,110.07,109.96,110.01,21272.06977238885,55.1723,55.1823,55.1272,55.1523,21272.0698
2011-08-31 13:20:00,110.03,110.03,109.92,109.92,10848.755583918311,55.1623,55.1623,55.1071,55.1071,10848.7556
2011-08-31 13:25:00,109.94,110.05,109.88,110.05,16485.85407360136,55.1172,55.1723,55.0871,55.1723,16485.8541
2011-08-31 13:30:00,110.03,110.09,109.93,110.03,24994.6819825569,55.1623,55.1924,55.1121,55.1623,24994.682
2011-08-31 13:35:00,110.03,110.15,110.01,110.08,14996.80918953414,55.1623,55.2224,55.1523,55.1873,14996.8092
2011-08-31 13:40:00,110.1,110.16,110.0,110.09,13826.845352052753,55.1974,55.2275,55.1472,55.1924,13826.8454
2011-08-31 13:45:00,110.04,110.07,109.94,110.01,11912.359072537756,55.1673,55.1823,55.1172,55.1523,11912.3591
2011-08-31 13:50:00,110.03,110.07,109.97,109.99,13295.043607743031,55.1623,55.1823,55.1322,55.1422,13295.0436
2011-08-31 13:55:00,109.98,110.06,109.91,110.05,20740.26802807913,55.1372,55.1773,55.1021,55.1723,20740.268
2011-08-31 14:00:00,110.05,110.18,109.97,110.17,28823.654541586893,55.1723,55.2375,55.1322,55.2325,28823.6545
2011-08-31 14:05:00,110.16,110.16,109.96,110.02,48393.95873218464,55.2275,55.2275,55.1272,55.1573,48393.9587
2011-08-31 14:10:00,110.04,110.1,109.9,109.91,14571.367794086362,55.1673,55.1974,55.0971,55.1021,14571.3678
2011-08-31 14:15:00,109.92,110.11,109.91,110.1,27972.77175069134,55.1071,55.2024,55.1021,55.1974,27972.7718
2011-08-31 14:20:00,110.08,110.16,110.05,110.12,21697.511167836627,55.1873,55.2275,55.1723,55.2074,21697.5112
2011-08-31 14:25:00,110.11,110.17,110.05,110.11,15103.169538396083,55.2024,55.2325,55.1723,55.2024,15103.1695
2011-08-31 14:30:00,110.1,110.19,110.04,110.04,37545.20314826632,55.1974,55.2425,55.1673,55.1673,37545.2031
2011-08-31 14:35:00,110.02,110.11,109.9,110.07,45734.95001063603,55.1573,55.2024,55.0971,55.1823,45734.95
2011-08-31 14:40:00,110.06,110.07,109.97,109.98,31908.10465858328,55.1773,55.1823,55.1322,55.1372,31908.1047
2011-08-31 14:45:00,110.01,110.14,109.98,110.09,23399.276749627734,55.1523,55.2174,55.1372,55.1924,23399.2767
2011-08-31 14:50:00,110.11,110.14,109.89,109.91,26271.00616890023,55.2024,55.2174,55.0921,55.1021,26271.0062
2011-08-31 14:55:00,109.9,110.18,109.86,110.1,27440.970006381616,55.0971,55.2375,55.0771,55.1974,27440.97
2011-08-31 15:00:00,110.13,110.27,110.0,110.25,30738.14082110189,55.2124,55.2826,55.1472,55.2726,30738.1408
2011-08-31 15:05:00,110.25,110.29,110.14,110.14,24781.96128483301,55.2726,55.2926,55.2174,55.2174,24781.9613
2011-08-31 15:10:00,110.14,110.18,109.87,109.99,50733.88640714741,55.2174,55.2375,55.0821,55.1422,50733.8864
2011-08-31 15:15:00,109.97,110.07,109.77,109.96,110614.76281642202,55.1322,55.1823,55.0319,55.1272,110614.7628
2011-08-31 15:20:00,109.96,110.21,109.92,110.17,54669.21931503934,55.1272,55.2525,55.1071,55.2325,54669.2193
2011-08-31 15:25:00,110.19,110.28,110.05,110.2,70304.19059774515,55.2425,55.2876,55.1723,55.2475,70304.1906
2011-08-31 15:30:00,110.22,110.33,110.09,110.14,32439.906402893,55.2575,55.3127,55.1924,55.2174,32439.9064
2011-08-31 15:35:00,110.14,110.51,110.12,110.38,38715.16698574771,55.2174,55.4029,55.2074,55.3377,38715.167
2011-08-31 15:40:00,110.35,110.57,110.3,110.55,41693.25675388215,55.3227,55.433,55.2976,55.423,41693.2568
2011-08-31 15:45:00,110.58,110.76,110.51,110.61,47755.796639012966,55.438,55.5283,55.4029,55.4531,47755.7966
2011-08-31 15:50:00,110.6,110.68,110.38,110.41,61689.00233992766,55.448,55.4882,55.3377,55.3528,61689.0023
2011-08-31 15:55:00,110.41,110.57,110.08,110.52,321208.25356307166,55.3528,55.433,55.1873,55.4079,321208.2536
2011-09-01 09:30:00,110.82,110.91,109.92,110.58,38715.16698574771,55.5583,55.6035,55.1071,55.438,38715.167
2011-09-01 09:35:00,110.59,110.86,110.29,110.29,15209.529887258028,55.443,55.5784,55.2926,55.2926,15209.5299
2011-09-01 09:40:00,110.14,110.46,110.14,110.37,19570.30419059774,55.2174,55.3779,55.2174,55.3327,19570.3042
2011-09-01 09:45:00,110.37,110.45,110.12,110.29,25951.9251223144,55.3327,55.3728,55.2074,55.2926,25951.9251
2011-09-01 09:50:00,110.25,110.45,110.03,110.15,32227.185705169108,55.2726,55.3728,55.1623,55.2224,32227.1857
2011-09-01 09:55:00,110.12,110.15,109.8,110.04,32546.26675175494,55.2074,55.2224,55.047,55.1673,32546.2668
2011-09-01 10:00:00,109.95,111.29,109.86,110.68,90193.57583492872,55.1222,55.794,55.0771,55.4882,90193.5758
2011-09-01 10:05:00,110.61,111.24,110.5,111.01,21272.06977238885,55.4531,55.7689,55.3979,55.6536,21272.0698
2011-09-01 10:10:00,111.02,111.15,110.79,110.83,19783.02488832163,55.6586,55.7238,55.5433,55.5634,19783.0249
2011-09-01 10:15:00,110.9,111.39,110.9,111.37,24781.96128483301,55.5984,55.8441,55.5984,55.8341,24781.9613
2011-09-01 10:20:00,111.34,111.68,111.3,111.57,26164.645820038284,55.819,55.9895,55.799,55.9343,26164.6458
2011-09-01 10:25:00,111.6,111.7,111.22,111.22,15315.890236119973,55.9494,55.9995,55.7589,55.7589,15315.8902
2011-09-01 10:30:00,111.19,111.2,110.86,110.94,16592.214422463305,55.7438,55.7488,55.5784,55.6185,16592.2144
2011-09-01 10:35:00,110.92,111.6,110.84,111.6,33503.50989151244,55.6085,55.9494,55.5684,55.9494,33503.5099
2011-09-01 10:40:00,111.55,111.64,111.41,111.42,27015.52861093384,55.9243,55.9694,55.8541,55.8591,27015.5286
2011-09-01 10:45:00,111.41,111.44,110.95,111.06,37226.122101680485,55.8541,55.8692,55.6235,55.6787,37226.1221
2011-09-01 10:50:00,111.08,111.27,111.01,111.01,19144.86279514997,55.6887,55.7839,55.6536,55.6536,19144.8628
2011-09-01 10:55:00,111.07,111.19,110.99,111.01,25951.9251223144,55.6837,55.7438,55.6436,55.6536,25951.9251
2011-09-01 11:00:00,111.01,111.28,110.89,111.15,13188.683258881088,55.6536,55.789,55.5934,55.7238,13188.6833
2011-09-01 11:05:00,111.19,111.19,110.93,111.0,19357.58349287385,55.7438,55.7438,55.6135,55.6486,19357.5835
2011-09-01 11:10:00,110.98,111.05,110.74,110.81,13614.124654328863,55.6386,55.6736,55.5182,55.5533,13614.1247
2011-09-01 11:15:00,110.78,111.53,110.75,111.46,31057.22186768772,55.5383,55.9143,55.5232,55.8792,31057.2219
2011-09-01 11:20:00,111.41,111.6,111.21,111.55,55307.38140821101,55.8541,55.9494,55.7539,55.9243,55307.3814
2011-09-01 11:25:00,111.55,111.58,111.31,111.54,16911.295469049135,55.9243,55.9394,55.804,55.9193,16911.2955
2011-09-01 11:30:00,111.53,111.73,111.47,111.73,16804.93512018719,55.9143,56.0146,55.8842,56.0146,16804.9351
2011-09-01 11:35:00,111.73,111.79,111.49,111.78,31163.582216549665,56.0146,56.0446,55.8942,56.0396,31163.5822
2011-09-01 11:40:00,111.78,111.83,111.44,111.58,14571.367794086362,56.0396,56.0647,55.8692,55.9394,14571.3678
2011-09-01 11:45:00,111.55,111.69,111.39,111.5,6913.422676026376,55.9243,55.9945,55.8441,55.8992,6913.4227
2011-09-01 11:50:00,111.5,111.64,111.25,111.48,15741.33163156775,55.8992,55.9694,55.7739,55.8892,15741.3316
2011-09-01 11:55:00,111.44,111.66,111.28,111.42,30099.97872793022,55.8692,55.9795,55.789,55.8591,30099.9787
2011-09-01 12:00:00,111.43,111.47,111.27,111.39,22016.59221442246,55.8642,55.8842,55.7839,55.8441,22016.5922
2011-09-01 12:05:00,111.29,111.47,111.23,111.46,8721.54860667943,55.794,55.8842,55.7639,55.8792,8721.5486
2011-09-01 12:10:00,111.43,111.46,111.29,111.29,7019.78302488832,55.8642,55.8792,55.794,55.794,7019.783
2011-09-01 12:15:00,111.27,111.41,111.07,111.36,15103.169538396083,55.7839,55.8541,55.6837,55.8291,15103.1695
2011-09-01 12:20:00,111.37,111.5,111.23,111.48,12337.800467985531,55.8341,55.8992,55.7639,55.8892,12337.8005
2011-09-01 12:25:00,111.45,111.45,111.31,111.45,12763.24186343331,55.8742,55.8742,55.804,55.8742,12763.2419
2011-09-01 12:30:00,111.46,111.53,111.23,111.23,18187.619655392467,55.8792,55.9143,55.7639,55.7639,18187.6197
2011-09-01 12:35:00,111.23,111.28,111.17,111.17,9678.791746436927,55.7639,55.789,55.7338,55.7338,9678.7917
2011-09-01 12:40:00,111.16,111.24,110.97,110.97,15315.890236119973,55.7288,55.7689,55.6335,55.6335,15315.8902
2011-09-01 12:45:00,111.0,111.08,110.88,110.88,8827.908955541372,55.6486,55.6887,55.5884,55.5884,8827.909
2011-09-01 12:50:00,110.91,111.16,110.76,110.78,22229.31291214635,55.6035,55.7288,55.5283,55.5383,22229.3129
2011-09-01 12:55:00,110.78,110.98,110.7,110.72,11061.476281642204,55.5383,55.6386,55.4982,55.5082,11061.4763
2011-09-01 13:00:00,110.7,110.74,110.53,110.67,19783.02488832163,55.4982,55.5182,55.413,55.4831,19783.0249
2011-09-01 13:05:00,110.66,110.72,110.39,110.41,28291.85279727717,55.4781,55.5082,55.3428,55.3528,28291.8528
2011-09-01 13:10:00,110.4,110.68,110.34,110.67,15741.33163156775,55.3478,55.4882,55.3177,55.4831,15741.3316
2011-09-01 13:15:00,110.68,110.83,110.58,110.79,23611.997447351623,55.4882,55.5634,55.438,55.5433,23611.9974
2011-09-01 13:20:00,110.84,111.03,110.61,110.65,23611.997447351623,55.5684,55.6636,55.4531,55.4731,23611.9974
2011-09-01 13:25:00,110.64,111.08,110.61,110.87,23505.63709848968,55.4681,55.6887,55.4531,55.5834,23505.6371
2011-09-01 13:30:00,110.86,110.95,110.61,110.88,33609.87024037438,55.5784,55.6235,55.4531,55.5884,33609.8702
2011-09-01 13:35:00,110.84,110.87,110.49,110.49,15209.529887258028,55.5684,55.5834,55.3929,55.3929,15209.5299
2011-09-01 13:40:00,110.5,110.5,110.14,110.36,12656.881514571363,55.3979,55.3979,55.2174,55.3277,12656.8815
2011-09-01 13:45:00,110.36,110.61,110.23,110.49,29568.176983620506,55.3277,55.4531,55.2625,55.3929,29568.177
2011-09-01 13:50:00,110.46,110.6,110.14,110.15,20208.46628376941,55.3779,55.448,55.2174,55.2224,20208.4663
2011-09-01 13:55:00,110.2,110.5,110.16,110.27,10636.034886194426,55.2475,55.3979,55.2275,55.2826,10636.0349
2011-09-01 14:00:00,110.3,110.31,110.0,110.01,22548.39395873218,55.2976,55.3027,55.1472,55.1523,22548.394
2011-09-01 14:05:00,110.06,110.41,109.98,110.26,46692.19315039353,55.1773,55.3528,55.1372,55.2776,46692.1932
2011-09-01 14:10:00,110.28,110.5,110.18,110.38,15741.33163156775,55.2876,55.3979,55.2375,55.3377,15741.3316
2011-09-01 14:15:00,110.34,110.47,110.09,110.2,29036.37523931078,55.3177,55.3829,55.1924,55.2475,29036.3752
2011-09-01 14:20:00,110.2,110.23,109.95,110.16,12018.7194213997,55.2475,55.2625,55.1222,55.2275,12018.7194
2011-09-01 14:25:00,110.21,110.3,110.07,110.28,20208.46628376941,55.2525,55.2976,55.1823,55.2876,20208.4663
2011-09-01 14:30:00,110.29,110.7,110.29,110.59,37013.4014039566,55.2926,55.4982,55.2926,55.443,37013.4014
2011-09-01 14:35:00,110.51,110.75,110.46,110.65,22442.03360987024,55.4029,55.5232,55.3779,55.4731,22442.0336
2011-09-01 14:40:00,110.69,110.93,110.63,110.73,21165.709423526907,55.4932,55.6135,55.4631,55.5132,21165.7094
2011-09-01 14:45:00,110.74,110.77,110.45,110.61,16166.773027015526,55.5182,55.5333,55.3728,55.4531,16166.773
2011-09-01 14:50:00,110.64,110.64,110.37,110.63,18613.06105084024,55.4681,55.4681,55.3327,55.4631,18613.0611
2011-09-01 14:55:00,110.64,110.78,110.53,110.68,34992.55477557966,55.4681,55.5383,55.413,55.4882,34992.5548
2011-09-01 15:00:00,110.66,110.66,110.47,110.52,20740.26802807913,55.4781,55.4781,55.3829,55.4079,20740.268
2011-09-01 15:05:00,110.51,110.65,110.3,110.38,48713.039778770464,55.4029,55.4731,55.2976,55.3377,48713.0398
2011-09-01 15:10:00,110.39,110.63,110.36,110.48,31908.10465858328,55.3428,55.4631,55.3277,55.3879,31908.1047
2011-09-01 15:15:00,110.51,110.61,110.39,110.53,23292.91640076579,55.4029,55.4531,55.3428,55.413,23292.9164
2011-09-01 15:20:00,110.46,110.75,110.26,110.65,48181.238034460745,55.3779,55.5232,55.2776,55.4731,48181.238
2011-09-01 15:25:00,110.7,111.01,110.7,110.75,64135.29036375239,55.4982,55.6536,55.4982,55.5232,64135.2904
2011-09-01 15:30:00,110.73,110.76,110.52,110.53,55626.46245479684,55.5132,55.5283,55.4079,55.413,55626.4625
2011-09-01 15:35:00,110.55,110.63,110.36,110.36,45841.31035949797,55.423,55.4631,55.3277,55.3277,45841.3104
2011-09-01 15:40:00,110.35,110.53,110.33,110.49,93171.66560306316,55.3227,55.413,55.3127,55.3929,93171.6656
2011-09-01 15:45:00,110.5,110.76,110.4,110.71,89555.41374175706,55.3979,55.5283,55.3478,55.5032,89555.4137
2011-09-01 15:50:00,110.71,110.79,110.39,110.57,108487.55583918311,55.5032,55.5433,55.3428,55.433,108487.5558
2011-09-01 15:55:00,110.6,110.74,110.28,110.43,234950.0106360349,55.448,55.5182,55.2876,55.3628,234950.0106
2011-09-02 09:30:00,107.91,108.08,107.45,107.89,42650.49989363965,54.0994,54.1847,53.8688,54.0894,42650.4999
2011-09-02 09:35:00,107.93,108.49,107.81,108.1,40310.57221867687,54.1095,54.3902,54.0493,54.1947,40310.5722
2011-09-02 09:40:00,108.12,108.91,108.12,108.91,28823.654541586893,54.2047,54.6008,54.2047,54.6008,28823.6545
2011-09-02 09:45:00,108.85,109.35,108.74,109.07,28185.492448415225,54.5707,54.8214,54.5156,54.681,28185.4924
2011-09-02 09:50:00,109.07,109.28,108.7,109.05,31376.30291427356,54.681,54.7863,54.4955,54.671,31376.3029
2011-09-02 09:55:00,109.0,109.21,108.66,109.16,50095.72431397574,54.6459,54.7512,54.4754,54.7261,50095.7243
2011-09-02 10:00:00,109.14,109.42,108.92,108.93,33078.06849606466,54.7161,54.8565,54.6058,54.6108,33078.0685
2011-09-02 10:05:00,108.96,109.43,108.77,109.23,11912.359072537756,54.6258,54.8615,54.5306,54.7612,11912.3591
2011-09-02 10:10:00,109.27,109.35,109.05,109.19,11486.91767708998,54.7813,54.8214,54.671,54.7412,11486.9177
2011-09-02 10:15:00,109.13,109.43,108.91,109.42,14145.926398638583,54.7111,54.8615,54.6008,54.8565,14145.9264
2011-09-02 10:20:00,109.4,109.4,109.06,109.28,27547.33035524356,54.8464,54.8464,54.676,54.7863,27547.3304
2011-09-02 10:25:00,109.3,109.52,109.21,109.24,14039.56604977664,54.7963,54.9066,54.7512,54.7662,14039.566
2011-09-02 10:30:00,109.2,109.25,108.66,108.74,9572.431397574985,54.7462,54.7712,54.4754,54.5156,9572.4314
2011-09-02 10:35:00,108.71,108.81,108.46,108.61,7445.224420336098,54.5005,54.5506,54.3752,54.4504,7445.2244
2011-09-02 10:40:00,108.65,108.67,108.39,108.39,16911.295469049135,54.4704,54.4805,54.3401,54.3401,16911.2955
2011-09-02 10:45:00,108.37,108.65,108.25,108.56,13720.485003190808,54.3301,54.4704,54.2699,54.4253,13720.485
2011-09-02 10:50:00,108.53,108.72,108.37,108.51,11805.998723675812,54.4103,54.5055,54.3301,54.4002,11805.9987
2011-09-02 10:55:00,108.51,108.78,108.43,108.63,37438.84279940437,54.4002,54.5356,54.3601,54.4604,37438.8428
2011-09-02 11:00:00,108.67,108.9,108.49,108.68,28504.57349500106,54.4805,54.5958,54.3902,54.4855,28504.5735
2011-09-02 11:05:00,108.67,108.76,108.56,108.56,14358.647096362474,54.4805,54.5256,54.4253,54.4253,14358.6471
2011-09-02 11:10:00,108.62,109.0,108.61,108.88,37332.48245054243,54.4554,54.6459,54.4504,54.5857,37332.4825
2011-09-02 11:15:00,108.86,109.04,108.77,108.84,15741.33163156775,54.5757,54.666,54.5306,54.5657,15741.3316
2011-09-02 11:20:00,108.86,108.96,108.57,108.57,11061.476281642204,54.5757,54.6258,54.4303,54.4303,11061.4763
2011-09-02 11:25:00,108.61,108.72,108.53,108.56,5849.819187406933,54.4504,54.5055,54.4103,54.4253,5849.8192
2011-09-02 11:30:00,108.57,108.57,108.46,108.47,9572.431397574985,54.4303,54.4303,54.3752,54.3802,9572.4314
2011-09-02 11:35:00,108.47,108.88,108.42,108.84,14465.007445224415,54.3802,54.5857,54.3551,54.5657,14465.0074
2011-09-02 11:40:00,108.83,108.96,108.74,108.82,13614.124654328863,54.5607,54.6258,54.5156,54.5557,13614.1247
2011-09-02 11:45:00,108.82,108.84,108.67,108.72,17336.736864496914,54.5557,54.5657,54.4805,54.5055,17336.7369
2011-09-02 11:50:00,108.72,109.0,108.7,109.0,8721.54860667943,54.5055,54.6459,54.4955,54.6459,8721.5486
2011-09-02 11:55:00,108.97,108.97,108.77,108.88,4467.134652201658,54.6309,54.6309,54.5306,54.5857,4467.1347
2011-09-02 12:00:00,108.88,109.04,108.88,109.04,8189.746862369707,54.5857,54.666,54.5857,54.666,8189.7469
2011-09-02 12:05:00,109.04,109.29,109.0,109.03,21272.06977238885,54.666,54.7913,54.6459,54.6609,21272.0698
2011-09-02 12:10:00,109.01,109.02,108.87,108.98,11274.19697936609,54.6509,54.6559,54.5807,54.6359,11274.197
2011-09-02 12:15:00,108.97,108.97,108.79,108.84,5105.296745373324,54.6309,54.6309,54.5406,54.5657,5105.2967
2011-09-02 12:20:00,108.84,108.9,108.65,108.65,10104.233141884704,54.5657,54.5958,54.4704,54.4704,10104.2331
2011-09-02 12:25:00,108.61,108.61,108.42,108.57,12231.440119123588,54.4504,54.4504,54.3551,54.4303,12231.4401
2011-09-02 12:30:00,108.55,108.6,108.43,108.53,13401.403956604976,54.4203,54.4454,54.3601,54.4103,13401.404
2011-09-02 12:35:00,108.52,108.58,108.46,108.57,10955.115932780258,54.4053,54.4353,54.3752,54.4303,10955.1159
2011-09-02 12:40:00,108.57,108.61,108.4,108.61,16379.493724739414,54.4303,54.4504,54.3451,54.4504,16379.4937
2011-09-02 12:45:00,108.59,108.89,108.57,108.81,35737.07721761327,54.4404,54.5908,54.4303,54.5506,35737.0772
2011-09-02 12:50:00,108.86,108.91,108.8,108.85,5318.017443097213,54.5757,54.6008,54.5456,54.5707,5318.0174
2011-09-02 12:55:00,108.84,108.91,108.82,108.88,7338.864071474153,54.5657,54.6008,54.5557,54.5857,7338.8641
2011-09-02 13:00:00,108.86,108.93,108.51,108.64,30631.780472239945,54.5757,54.6108,54.4002,54.4654,30631.7805
2011-09-02 13:05:00,108.58,108.58,108.36,108.37,23292.91640076579,54.4353,54.4353,54.325,54.3301,23292.9164
2011-09-02 13:10:00,108.37,108.44,108.25,108.25,7445.224420336098,54.3301,54.3652,54.2699,54.2699,7445.2244
2011-09-02 13:15:00,108.24,108.37,108.09,108.09,14571.367794086362,54.2649,54.3301,54.1897,54.1897,14571.3678
2011-09-02 13:20:00,108.06,108.23,108.06,108.17,30419.059774516056,54.1746,54.2599,54.1746,54.2298,30419.0598
2011-09-02 13:25:00,108.14,108.19,107.99,108.06,11912.359072537756,54.2148,54.2398,54.1396,54.1746,11912.3591
2011-09-02 13:30:00,108.06,108.28,107.96,107.98,24569.24058710912,54.1746,54.2849,54.1245,54.1345,24569.2406
2011-09-02 13:35:00,107.97,108.04,107.93,107.99,11380.557328228037,54.1295,54.1646,54.1095,54.1396,11380.5573
2011-09-02 13:40:00,108.0,108.04,107.92,107.93,9785.15209529887,54.1446,54.1646,54.1045,54.1095,9785.1521
2011-09-02 13:45:00,107.92,108.08,107.92,108.06,19783.02488832163,54.1045,54.1847,54.1045,54.1746,19783.0249
2011-09-02 13:50:00,108.06,108.08,107.93,107.93,11061.476281642204,54.1746,54.1847,54.1095,54.1095,11061.4763
2011-09-02 13:55:00,107.94,108.2,107.93,108.15,14890.448840672196,54.1145,54.2448,54.1095,54.2198,14890.4488
2011-09-02 14:00:00,108.14,108.25,108.02,108.03,14145.926398638583,54.2148,54.2699,54.1546,54.1596,14145.9264
2011-09-02 14:05:00,108.0,108.13,107.84,107.9,21697.511167836627,54.1446,54.2097,54.0643,54.0944,21697.5112
2011-09-02 14:10:00,107.92,108.03,107.59,107.81,68496.0646670921,54.1045,54.1596,53.939,54.0493,68496.0647
2011-09-02 14:15:00,107.77,107.86,107.64,107.69,18293.98000425441,54.0293,54.0744,53.9641,53.9891,18293.98
2011-09-02 14:20:00,107.7,107.87,107.67,107.85,22761.11465645607,53.9942,54.0794,53.9791,54.0694,22761.1147
2011-09-02 14:25:00,107.86,108.05,107.75,107.97,33822.59093809827,54.0744,54.1696,54.0192,54.1295,33822.5909
2011-09-02 14:30:00,107.97,108.04,107.71,107.96,56370.98489683045,54.1295,54.1646,53.9992,54.1245,56370.9849
2011-09-02 14:35:00,107.95,108.2,107.95,108.09,15528.61093384386,54.1195,54.2448,54.1195,54.1897,15528.6109
2011-09-02 14:40:00,108.04,108.18,107.96,107.96,14890.448840672196,54.1646,54.2348,54.1245,54.1245,14890.4488
2011-09-02 14:45:00,107.97,108.1,107.84,107.89,13082.322910019142,54.1295,54.1947,54.0643,54.0894,13082.3229
2011-09-02 14:50:00,107.92,108.3,107.92,108.25,23292.91640076579,54.1045,54.295,54.1045,54.2699,23292.9164
2011-09-02 14:55:00,108.25,108.31,108.11,108.13,13614.124654328863,54.2699,54.3,54.1997,54.2097,13614.1247
2011-09-02 15:00:00,108.14,108.32,107.93,108.02,18293.98000425441,54.2148,54.305,54.1095,54.1546,18293.98
2011-09-02 15:05:00,108.0,108.17,107.98,108.17,14890.448840672196,54.1446,54.2298,54.1345,54.2298,14890.4488
2011-09-02 15:10:00,108.17,108.22,108.02,108.17,13933.205700914696,54.2298,54.2549,54.1546,54.2298,13933.2057
2011-09-02 15:15:00,108.17,108.21,108.06,108.16,34141.67198468411,54.2298,54.2498,54.1746,54.2248,34141.672
2011-09-02 15:20:00,108.16,108.34,108.16,108.27,20740.26802807913,54.2248,54.315,54.2248,54.2799,20740.268
2011-09-02 15:25:00,108.26,108.33,108.12,108.12,24037.4388427994,54.2749,54.31,54.2047,54.2047,24037.4388
2011-09-02 15:30:00,108.12,108.41,107.97,108.4,53073.81408211018,54.2047,54.3501,54.1295,54.3451,53073.8141
2011-09-02 15:35:00,108.4,108.49,108.15,108.47,40842.37396298659,54.3451,54.3902,54.2198,54.3802,40842.374
2011-09-02 15:40:00,108.47,108.65,108.29,108.36,42969.580940225474,54.3802,54.4704,54.29,54.325,42969.5809
2011-09-02 15:45:00,108.35,108.43,107.98,108.09,59455.43501382684,54.32,54.3601,54.1345,54.1897,59455.435
2011-09-02 15:50:00,108.1,108.17,107.9,108.11,89980.85513720484,54.1947,54.2298,54.0944,54.1997,89980.8551
2011-09-02 15:55:00,108.09,108.14,107.6,107.66,224420.3360987024,54.1897,54.2148,53.944,53.9741,224420.3361
2011-09-06 09:30:00,104.88,105.19,104.49,105.08,7977.026164645818,52.5804,52.7358,52.3849,52.6807,7977.0262
2011-09-06 09:35:00,105.07,105.99,104.9,105.99,94235.2690916826,52.6756,53.1369,52.5904,53.1369,94235.2691
2011-09-06 09:40:00,105.9,106.51,105.88,106.51,32758.987449478827,53.0918,53.3976,53.0817,53.3976,32758.9874
2011-09-06 09:45:00,106.5,106.62,106.28,106.53,52010.21059349074,53.3926,53.4527,53.2823,53.4076,52010.2106
2011-09-06 09:50:00,106.57,107.07,106.44,107.06,20208.46628376941,53.4276,53.6783,53.3625,53.6733,20208.4663
2011-09-06 09:55:00,106.91,107.52,106.91,107.4,28398.213146139115,53.5981,53.9039,53.5981,53.8438,28398.2131
2011-09-06 10:00:00,107.41,108.23,107.03,107.42,45309.50861518825,53.8488,54.2599,53.6583,53.8538,45309.5086
2011-09-06 10:05:00,107.36,107.47,106.99,107.21,11593.278025951924,53.8237,53.8789,53.6382,53.7485,11593.278
2011-09-06 10:10:00,107.25,107.27,106.48,106.48,9678.791746436927,53.7686,53.7786,53.3825,53.3825,9678.7917
2011-09-06 10:15:00,106.54,106.89,106.47,106.79,33078.06849606466,53.4126,53.5881,53.3775,53.5379,33078.0685
2011-09-06 10:20:00,106.79,106.92,106.74,106.87,40629.65326526271,53.5379,53.6031,53.5129,53.5781,40629.6533
2011-09-06 10:25:00,106.86,107.01,106.59,106.67,46054.03105722186,53.573,53.6482,53.4377,53.4778,46054.0311
2011-09-06 10:30:00,106.66,106.8,106.41,106.5,61901.72303765155,53.4728,53.543,53.3474,53.3926,61901.723
2011-09-06 10:35:00,106.54,106.82,106.5,106.66,37226.122101680485,53.4126,53.553,53.3926,53.4728,37226.1221
2011-09-06 10:40:00,106.68,107.11,106.64,107.08,41586.896405020205,53.4828,53.6984,53.4627,53.6833,41586.8964
2011-09-06 10:45:00,107.08,107.09,106.74,107.07,29355.456285896613,53.6833,53.6883,53.5129,53.6783,29355.4563
2011-09-06 10:50:00,107.07,107.19,106.94,107.06,22335.67326100829,53.6783,53.7385,53.6131,53.6733,22335.6733
2011-09-06 10:55:00,107.05,107.19,106.9,107.11,7977.026164645818,53.6683,53.7385,53.5931,53.6984,7977.0262
2011-09-06 11:00:00,107.04,107.29,107.02,107.16,12444.160816847478,53.6633,53.7886,53.6533,53.7234,12444.1608
2011-09-06 11:05:00,107.14,107.28,106.99,107.17,9572.431397574985,53.7134,53.7836,53.6382,53.7285,9572.4314
2011-09-06 11:10:00,107.24,107.59,107.06,107.47,16804.93512018719,53.7635,53.939,53.6733,53.8789,16804.9351
2011-09-06 11:15:00,107.51,107.74,107.44,107.44,18081.259306530523,53.8989,54.0142,53.8638,53.8638,18081.2593
2011-09-06 11:20:00,107.46,107.55,107.36,107.48,10848.755583918311,53.8738,53.919,53.8237,53.8839,10848.7556
2011-09-06 11:25:00,107.46,107.62,107.42,107.59,10104.233141884704,53.8738,53.9541,53.8538,53.939,10104.2331
2011-09-06 11:30:00,107.63,107.83,107.63,107.79,14358.647096362474,53.9591,54.0593,53.9591,54.0393,14358.6471
2011-09-06 11:35:00,107.75,107.91,107.71,107.74,31163.582216549665,54.0192,54.0994,53.9992,54.0142,31163.5822
2011-09-06 11:40:00,107.73,107.85,107.61,107.83,12869.602212295256,54.0092,54.0694,53.949,54.0593,12869.6022
2011-09-06 11:45:00,107.8,107.89,107.6,107.89,66900.65943416294,54.0443,54.0894,53.944,54.0894,66900.6594
2011-09-06 11:50:00,107.9,108.12,107.89,108.12,40416.93256753882,54.0944,54.2047,54.0894,54.2047,40416.9326
2011-09-06 11:55:00,108.12,108.25,108.06,108.09,11274.19697936609,54.2047,54.2699,54.1746,54.1897,11274.197
2011-09-06 12:00:00,108.09,108.12,107.84,107.88,10955.115932780258,54.1897,54.2047,54.0643,54.0844,10955.1159
2011-09-06 12:05:00,107.92,108.24,107.92,107.96,15954.052329291637,54.1045,54.2649,54.1045,54.1245,15954.0523
2011-09-06 12:10:00,107.95,108.07,107.92,107.98,15103.169538396083,54.1195,54.1797,54.1045,54.1345,15103.1695
2011-09-06 12:15:00,107.93,108.15,107.93,108.09,13188.683258881088,54.1095,54.2198,54.1095,54.1897,13188.6833
2011-09-06 12:20:00,108.12,108.47,108.09,108.36,27121.888959795782,54.2047,54.3802,54.1897,54.325,27121.889
2011-09-06 12:25:00,108.35,108.47,108.23,108.37,23399.276749627734,54.32,54.3802,54.2599,54.3301,23399.2767
2011-09-06 12:30:00,108.37,108.47,108.33,108.45,42118.69814932992,54.3301,54.3802,54.31,54.3702,42118.6981
2011-09-06 12:35:00,108.44,108.51,108.35,108.41,24888.321633694955,54.3652,54.4002,54.32,54.3501,24888.3216
2011-09-06 12:40:00,108.4,108.43,108.28,108.32,16060.412678153582,54.3451,54.3601,54.2849,54.305,16060.4127
2011-09-06 12:45:00,108.3,108.42,108.28,108.41,8721.54860667943,54.295,54.3551,54.2849,54.3501,8721.5486
2011-09-06 12:50:00,108.38,108.53,108.34,108.38,20421.18698149329,54.3351,54.4103,54.315,54.3351,20421.187
2011-09-06 12:55:00,108.38,108.38,108.25,108.34,12869.602212295256,54.3351,54.3351,54.2699,54.315,12869.6022
2011-09-06 13:00:00,108.36,108.42,108.26,108.33,15634.971282705805,54.325,54.3551,54.2749,54.31,15634.9713
2011-09-06 13:05:00,108.29,108.49,108.26,108.43,14252.28674750053,54.29,54.3902,54.2749,54.3601,14252.2867
2011-09-06 13:10:00,108.44,108.8,108.44,108.66,23292.91640076579,54.3652,54.5456,54.3652,54.4754,23292.9164
2011-09-06 13:15:00,108.65,108.7,108.55,108.63,5956.179536268878,54.4704,54.4955,54.4203,54.4604,5956.1795
2011-09-06 13:20:00,108.64,108.67,108.52,108.61,12444.160816847478,54.4654,54.4805,54.4053,54.4504,12444.1608
2011-09-06 13:25:00,108.58,108.58,108.36,108.36,11380.557328228037,54.4353,54.4353,54.325,54.325,11380.5573
2011-09-06 13:30:00,108.36,108.5,108.26,108.34,13295.043607743031,54.325,54.3952,54.2749,54.315,13295.0436
2011-09-06 13:35:00,108.33,108.61,108.17,108.61,11061.476281642204,54.31,54.4504,54.2298,54.4504,11061.4763
2011-09-06 13:40:00,108.61,108.92,108.56,108.88,19251.22314401191,54.4504,54.6058,54.4253,54.5857,19251.2231
2011-09-06 13:45:00,108.9,109.15,108.87,109.15,20208.46628376941,54.5958,54.7211,54.5807,54.7211,20208.4663
2011-09-06 13:50:00,109.13,109.19,109.04,109.15,32758.987449478827,54.7111,54.7412,54.666,54.7211,32758.9874
2011-09-06 13:55:00,109.09,109.12,108.97,109.09,17549.4575622208,54.691,54.7061,54.6309,54.691,17549.4576
2011-09-06 14:00:00,109.09,109.19,109.05,109.18,36907.041055094654,54.691,54.7412,54.671,54.7361,36907.0411
2011-09-06 14:05:00,109.19,109.44,109.17,109.43,29355.456285896613,54.7412,54.8665,54.7311,54.8615,29355.4563
2011-09-06 14:10:00,109.45,109.6,109.3,109.54,34673.47372899383,54.8715,54.9467,54.7963,54.9166,34673.4737
2011-09-06 14:15:00,109.57,109.91,109.56,109.87,36694.320357370765,54.9317,55.1021,54.9267,55.0821,36694.3204
2011-09-06 14:20:00,109.87,109.91,109.74,109.76,33184.42884492661,55.0821,55.1021,55.0169,55.0269,33184.4288
2011-09-06 14:25:00,109.73,109.97,109.71,109.85,28610.933843863004,55.0119,55.1322,55.0019,55.072,28610.9338
2011-09-06 14:30:00,109.81,109.81,109.51,109.51,19889.38523718357,55.052,55.052,54.9016,54.9016,19889.3852
2011-09-06 14:35:00,109.52,109.6,109.32,109.36,22335.67326100829,54.9066,54.9467,54.8063,54.8264,22335.6733
2011-09-06 14:40:00,109.35,109.5,109.22,109.39,56583.70559455434,54.8214,54.8966,54.7562,54.8414,56583.7056
2011-09-06 14:45:00,109.38,109.5,109.35,109.39,39140.60838119548,54.8364,54.8966,54.8214,54.8414,39140.6084
2011-09-06 14:50:00,109.39,109.42,109.09,109.1,34992.55477557966,54.8414,54.8565,54.691,54.696,34992.5548
2011-09-06 14:55:00,109.1,109.19,108.85,108.9,43926.82407998297,54.696,54.7412,54.5707,54.5958,43926.8241
2011-09-06 15:00:00,108.88,109.02,108.75,108.82,71474.15443522653,54.5857,54.6559,54.5206,54.5557,71474.1544
2011-09-06 15:05:00,108.79,108.85,108.67,108.73,47862.156987874914,54.5406,54.5707,54.4805,54.5105,47862.157
2011-09-06 15:10:00,108.74,108.85,108.61,108.61,35205.27547330355,54.5156,54.5707,54.4504,54.4504,35205.2755
2011-09-06 15:15:00,108.66,108.75,108.56,108.63,50521.16570942352,54.4754,54.5206,54.4253,54.4604,50521.1657
2011-09-06 15:20:00,108.66,109.0,108.6,108.95,72005.95617953625,54.4754,54.6459,54.4454,54.6208,72005.9562
2011-09-06 15:25:00,108.93,109.06,108.82,108.88,56583.70559455434,54.6108,54.676,54.5557,54.5857,56583.7056
2011-09-06 15:30:00,108.82,108.91,108.58,108.58,75622.20804084236,54.5557,54.6008,54.4353,54.4353,75622.208
2011-09-06 15:35:00,108.59,109.06,108.58,109.03,69134.22676026376,54.4404,54.676,54.4353,54.6609,69134.2268
2011-09-06 15:40:00,109.03,109.09,108.92,109.07,98170.60199957454,54.6609,54.691,54.6058,54.681,98170.602
2011-09-06 15:45:00,109.05,109.06,108.81,108.99,98276.96234843649,54.671,54.676,54.5506,54.6409,98276.9623
2011-09-06 15:50:00,108.96,109.27,108.92,109.12,131248.6704956392,54.6258,54.7813,54.6058,54.7061,131248.6705
2011-09-06 15:55:00,109.11,109.36,109.04,109.26,196447.56434801104,54.701,54.8264,54.666,54.7763,196447.5643
2011-09-07 09:30:00,111.13,111.3,110.21,110.32,41905.97745160604,55.7138,55.799,55.2525,55.3077,41905.9775
2011-09-07 09:35:00,110.24,110.24,109.24,109.72,32758.987449478827,55.2676,55.2676,54.7662,55.0069,32758.9874
2011-09-07 09:40:00,109.66,110.0,109.36,109.97,58072.75047862156,54.9768,55.1472,54.8264,55.1322,58072.7505
2011-09-07 09:45:00,109.99,110.0,109.64,109.94,14252.28674750053,55.1422,55.1472,54.9668,55.1172,14252.2867
2011-09-07 09:50:00,109.94,110.05,109.52,109.7,30419.059774516056,55.1172,55.1723,54.9066,54.9968,30419.0598
2011-09-07 09:55:00,109.73,109.73,109.39,109.66,39459.68942778132,55.0119,55.0119,54.8414,54.9768,39459.6894
2011-09-07 10:00:00,109.67,110.39,109.64,110.39,45947.67070835992,54.9818,55.3428,54.9668,55.3428,45947.6707
2011-09-07 10:05:00,110.39,110.72,110.33,110.66,25101.042331418845,55.3428,55.5082,55.3127,55.4781,25101.0423
2011-09-07 10:10:00,110.68,110.82,110.53,110.53,24356.519889385232,55.4882,55.5583,55.413,55.413,24356.5199
2011-09-07 10:15:00,110.54,110.93,110.42,110.9,36694.320357370765,55.418,55.6135,55.3578,55.5984,36694.3204
2011-09-07 10:20:00,110.9,110.94,110.79,110.94,36375.239310784935,55.5984,55.6185,55.5433,55.6185,36375.2393
2011-09-07 10:25:00,110.91,110.92,110.4,110.53,17336.736864496914,55.6035,55.6085,55.3478,55.413,17336.7369
2011-09-07 10:30:00,110.53,110.76,110.44,110.45,13401.403956604976,55.413,55.5283,55.3678,55.3728,13401.404
2011-09-07 10:35:00,110.47,110.84,110.39,110.63,11061.476281642204,55.3829,55.5684,55.3428,55.4631,11061.4763
2011-09-07 10:40:00,110.62,110.9,110.61,110.84,11380.557328228037,55.4581,55.5984,55.4531,55.5684,11380.5573
2011-09-07 10:45:00,110.88,110.94,110.65,110.67,18932.14209742608,55.5884,55.6185,55.4731,55.4831,18932.1421
2011-09-07 10:50:00,110.7,110.9,110.63,110.9,36481.59965964688,55.4982,55.5984,55.4631,55.5984,36481.5997
2011-09-07 10:55:00,110.85,110.99,110.74,110.9,13295.043607743031,55.5734,55.6436,55.5182,55.5984,13295.0436
2011-09-07 11:00:00,110.89,110.94,110.7,110.85,12337.800467985531,55.5934,55.6185,55.4982,55.5734,12337.8005
2011-09-07 11:05:00,110.85,111.19,110.85,111.07,17549.4575622208,55.5734,55.7438,55.5734,55.6837,17549.4576
2011-09-07 11:10:00,111.07,111.27,111.07,111.21,14677.728142948306,55.6837,55.7839,55.6837,55.7539,14677.7281
2011-09-07 11:15:00,111.21,111.24,111.05,111.1,37119.761752818544,55.7539,55.7689,55.6736,55.6987,37119.7618
2011-09-07 11:20:00,111.06,111.23,111.05,111.11,7657.945118059986,55.6787,55.7639,55.6736,55.7037,7657.9451
2011-09-07 11:25:00,111.14,111.21,111.06,111.17,15422.250584981915,55.7188,55.7539,55.6787,55.7338,15422.2506
2011-09-07 11:30:00,111.18,111.19,111.0,111.06,26164.645820038284,55.7388,55.7438,55.6486,55.6787,26164.6458
2011-09-07 11:35:00,111.08,111.2,110.91,110.92,25632.844075728564,55.6887,55.7488,55.6035,55.6085,25632.8441
2011-09-07 11:40:00,110.93,110.96,110.86,110.92,20421.18698149329,55.6135,55.6285,55.5784,55.6085,20421.187
2011-09-07 11:45:00,110.92,111.01,110.91,110.96,8083.386513507763,55.6085,55.6536,55.6035,55.6285,8083.3865
2011-09-07 11:50:00,111.02,111.06,110.93,110.99,21591.15081897468,55.6586,55.6787,55.6135,55.6436,21591.1508
2011-09-07 11:55:00,110.99,110.99,110.93,110.96,23505.63709848968,55.6436,55.6436,55.6135,55.6285,23505.6371
2011-09-07 12:00:00,110.98,110.99,110.82,110.91,9040.62965326526,55.6386,55.6436,55.5583,55.6035,9040.6297
2011-09-07 12:05:00,110.91,110.99,110.91,110.99,15741.33163156775,55.6035,55.6436,55.6035,55.6436,15741.3316
2011-09-07 12:10:00,110.99,110.99,110.96,110.98,19357.58349287385,55.6436,55.6436,55.6285,55.6386,19357.5835
2011-09-07 12:15:00,110.98,110.99,110.94,110.97,20527.54733035524,55.6386,55.6436,55.6185,55.6335,20527.5473
2011-09-07 12:20:00,110.97,110.99,110.92,110.98,16698.574771325246,55.6335,55.6436,55.6085,55.6386,16698.5748
2011-09-07 12:25:00,110.98,111.07,110.85,110.88,44884.06721974047,55.6386,55.6837,55.5734,55.5884,44884.0672
2011-09-07 12:30:00,110.89,110.92,110.87,110.89,42437.77919591576,55.5934,55.6085,55.5834,55.5934,42437.7792
2011-09-07 12:35:00,110.89,110.94,110.86,110.89,45309.50861518825,55.5934,55.6185,55.5784,55.5934,45309.5086
2011-09-07 12:40:00,110.9,110.92,110.86,110.91,28291.85279727717,55.5984,55.6085,55.5784,55.6035,28291.8528
2011-09-07 12:45:00,110.91,110.94,110.83,110.93,37332.48245054243,55.6035,55.6185,55.5634,55.6135,37332.4825
2011-09-07 12:50:00,110.93,110.95,110.89,110.92,7870.665815783875,55.6135,55.6235,55.5934,55.6085,7870.6658
2011-09-07 12:55:00,110.91,110.95,110.85,110.91,51478.40884918102,55.6035,55.6235,55.5734,55.6035,51478.4088
2011-09-07 13:00:00,110.91,110.94,110.83,110.92,19463.9438417358,55.6035,55.6185,55.5634,55.6085,19463.9438
2011-09-07 13:05:00,110.93,110.94,110.85,110.85,24888.321633694955,55.6135,55.6185,55.5734,55.5734,24888.3216
2011-09-07 13:10:00,110.86,110.94,110.86,110.92,19038.50244628802,55.5784,55.6185,55.5784,55.6085,19038.5024
2011-09-07 13:15:00,110.92,110.96,110.9,110.95,32014.46500744522,55.6085,55.6285,55.5984,55.6235,32014.465
2011-09-07 13:20:00,110.94,110.95,110.9,110.94,32333.54605403105,55.6185,55.6235,55.5984,55.6185,32333.5461
2011-09-07 13:25:00,110.94,110.94,110.89,110.93,17443.09721335886,55.6185,55.6185,55.5934,55.6135,17443.0972
2011-09-07 13:30:00,110.91,110.93,110.88,110.91,28398.213146139115,55.6035,55.6135,55.5884,55.6035,28398.2131
2011-09-07 13:35:00,110.92,110.93,110.87,110.93,29993.61837906828,55.6085,55.6135,55.5834,55.6135,29993.6184
2011-09-07 13:40:00,110.92,110.93,110.9,110.92,34673.47372899383,55.6085,55.6135,55.5984,55.6085,34673.4737
2011-09-07 13:45:00,110.92,110.94,110.91,110.93,27440.970006381616,55.6085,55.6185,55.6035,55.6135,27440.97
2011-09-07 13:50:00,110.93,110.94,110.91,110.93,37119.761752818544,55.6135,55.6185,55.6035,55.6135,37119.7618
2011-09-07 13:55:00,110.93,111.0,110.92,110.93,167304.8287598383,55.6135,55.6486,55.6085,55.6135,167304.8288
2011-09-07 14:00:00,110.93,111.07,110.88,111.05,65305.25420123377,55.6135,55.6837,55.5884,55.6736,65305.2542
2011-09-07 14:05:00,111.02,111.11,110.96,111.03,23611.997447351623,55.6586,55.7037,55.6285,55.6636,23611.9974
2011-09-07 14:10:00,111.03,111.23,111.03,111.23,40097.85152095298,55.6636,55.7639,55.6636,55.7639,40097.8515
2011-09-07 14:15:00,111.23,111.36,111.19,111.35,25101.042331418845,55.7639,55.8291,55.7438,55.824,25101.0423
2011-09-07 14:20:00,111.34,111.37,111.17,111.2,25632.844075728564,55.819,55.8341,55.7338,55.7488,25632.8441
2011-09-07 14:25:00,111.2,111.24,111.1,111.16,29036.37523931078,55.7488,55.7689,55.6987,55.7288,29036.3752
2011-09-07 14:30:00,111.19,111.25,111.12,111.18,36587.96000850882,55.7438,55.7739,55.7087,55.7388,36587.96
2011-09-07 14:35:00,111.18,111.29,111.14,111.24,37651.56349712826,55.7388,55.794,55.7188,55.7689,37651.5635
2011-09-07 14:40:00,111.24,111.43,111.24,111.41,25101.042331418845,55.7689,55.8642,55.7689,55.8541,25101.0423
2011-09-07 14:45:00,111.43,111.59,111.43,111.58,26802.807913209952,55.8642,55.9444,55.8642,55.9394,26802.8079
2011-09-07 14:50:00,111.56,111.6,111.43,111.45,22761.11465645607,55.9293,55.9494,55.8642,55.8742,22761.1147
2011-09-07 14:55:00,111.45,111.73,111.45,111.73,23186.556051903848,55.8742,56.0146,55.8742,56.0146,23186.5561
2011-09-07 15:00:00,111.71,111.72,111.65,111.71,19251.22314401191,56.0045,56.0095,55.9744,56.0045,19251.2231
2011-09-07 15:05:00,111.72,111.72,111.53,111.68,28610.933843863004,56.0095,56.0095,55.9143,55.9895,28610.9338
2011-09-07 15:10:00,111.68,111.76,111.5,111.76,24143.799191661343,55.9895,56.0296,55.8992,56.0296,24143.7992
2011-09-07 15:15:00,111.74,111.78,111.62,111.73,39034.24803233354,56.0196,56.0396,55.9594,56.0146,39034.248
2011-09-07 15:20:00,111.75,111.79,111.62,111.67,29568.176983620506,56.0246,56.0446,55.9594,55.9845,29568.177
2011-09-07 15:25:00,111.67,111.71,111.53,111.64,44777.70687087853,55.9845,56.0045,55.9143,55.9694,44777.7069
2011-09-07 15:30:00,111.64,111.72,111.44,111.44,50308.44501169963,55.9694,56.0095,55.8692,55.8692,50308.445
2011-09-07 15:35:00,111.47,111.47,111.18,111.33,59242.71431610295,55.8842,55.8842,55.7388,55.814,59242.7143
2011-09-07 15:40:00,111.32,111.79,111.32,111.72,69027.86641140182,55.809,56.0446,55.809,56.0095,69027.8664
2011-09-07 15:45:00,111.73,111.93,111.68,111.87,69559.66815571154,56.0146,56.1148,55.9895,56.0847,69559.6682
2011-09-07 15:50:00,111.87,111.92,111.59,111.8,108806.63688576897,56.0847,56.1098,55.9444,56.0497,108806.6369
2011-09-07 15:55:00,111.81,112.34,111.8,112.23,291959.15762603696,56.0547,56.3204,56.0497,56.2652,291959.1576
2011-09-08 09:30:00,111.71,112.5,110.61,111.64,67007.01978302488,56.0045,56.4006,55.4531,55.9694,67007.0198
2011-09-08 09:35:00,111.71,111.89,111.48,111.54,24250.159540523287,56.0045,56.0948,55.8892,55.9193,24250.1595
2011-09-08 09:40:00,111.65,111.91,111.36,111.85,12975.9625611572,55.9744,56.1048,55.8291,56.0747,12975.9626
2011-09-08 09:45:00,111.85,111.85,111.33,111.39,20740.26802807913,56.0747,56.0747,55.814,55.8441,20740.268
2011-09-08 09:50:00,111.36,111.38,110.92,111.38,25739.20442459051,55.8291,55.8391,55.6085,55.8391,25739.2044
2011-09-08 09:55:00,111.35,111.63,111.08,111.59,19144.86279514997,55.824,55.9644,55.6887,55.9444,19144.8628
2011-09-08 10:00:00,111.63,111.63,111.08,111.53,16379.493724739414,55.9644,55.9644,55.6887,55.9143,16379.4937
2011-09-08 10:05:00,111.59,111.7,111.41,111.55,11486.91767708998,55.9444,55.9995,55.8541,55.9243,11486.9177
2011-09-08 10:10:00,111.55,111.71,111.42,111.62,6913.422676026376,55.9243,56.0045,55.8591,55.9594,6913.4227
2011-09-08 10:15:00,111.63,112.42,111.6,112.42,31695.383960859388,55.9644,56.3605,55.9494,56.3605,31695.384
2011-09-08 10:20:00,112.49,112.66,111.92,111.92,17974.898957668578,56.3956,56.4808,56.1098,56.1098,17974.899
2011-09-08 10:25:00,111.88,112.28,111.86,111.86,13933.205700914696,56.0898,56.2903,56.0797,56.0797,13933.2057
2011-09-08 10:30:00,111.83,112.36,111.83,112.34,9891.512444160817,56.0647,56.3304,56.0647,56.3204,9891.5124
2011-09-08 10:35:00,112.32,112.35,112.01,112.02,13188.683258881088,56.3103,56.3254,56.1549,56.1599,13188.6833
2011-09-08 10:40:00,112.02,112.75,111.99,112.68,21910.23186556052,56.1599,56.5259,56.1449,56.4908,21910.2319
2011-09-08 10:45:00,112.73,112.81,112.09,112.1,20952.988725803018,56.5159,56.556,56.195,56.2001,20952.9887
2011-09-08 10:50:00,112.12,112.42,112.12,112.34,5637.098489683045,56.2101,56.3605,56.2101,56.3204,5637.0985
2011-09-08 10:55:00,112.37,112.57,112.35,112.49,18613.06105084024,56.3354,56.4357,56.3254,56.3956,18613.0611
2011-09-08 11:00:00,112.46,112.66,112.28,112.37,15847.691980429694,56.3805,56.4808,56.2903,56.3354,15847.692
2011-09-08 11:05:00,112.33,112.49,112.27,112.41,12444.160816847478,56.3154,56.3956,56.2853,56.3555,12444.1608
2011-09-08 11:10:00,112.41,112.41,112.11,112.18,11380.557328228037,56.3555,56.3555,56.2051,56.2402,11380.5573
2011-09-08 11:15:00,112.18,112.18,111.93,111.93,9678.791746436927,56.2402,56.2402,56.1148,56.1148,9678.7917
2011-09-08 11:20:00,111.88,112.0,111.83,111.94,4573.495001063603,56.0898,56.1499,56.0647,56.1198,4573.495
2011-09-08 11:25:00,111.9,112.13,111.86,112.04,6807.062327164432,56.0998,56.2151,56.0797,56.17,6807.0623
2011-09-08 11:30:00,112.01,112.21,111.94,112.07,7764.30546692193,56.1549,56.2552,56.1198,56.185,7764.3055
2011-09-08 11:35:00,112.1,112.61,112.1,112.53,16911.295469049135,56.2001,56.4557,56.2001,56.4156,16911.2955
2011-09-08 11:40:00,112.59,112.59,112.25,112.25,14252.28674750053,56.4457,56.4457,56.2753,56.2753,14252.2867
2011-09-08 11:45:00,112.28,112.28,111.66,111.7,11699.638374813869,56.2903,56.2903,55.9795,55.9995,11699.6384
2011-09-08 11:50:00,111.71,111.92,111.54,111.56,18081.259306530523,56.0045,56.1098,55.9193,55.9293,18081.2593
2011-09-08 11:55:00,111.54,111.54,111.24,111.45,8189.746862369707,55.9193,55.9193,55.7689,55.8742,8189.7469
2011-09-08 12:00:00,111.48,111.69,111.32,111.66,10955.115932780258,55.8892,55.9945,55.809,55.9795,10955.1159
2011-09-08 12:05:00,111.69,111.88,111.69,111.88,8402.467560093595,55.9945,56.0898,55.9945,56.0898,8402.4676
2011-09-08 12:10:00,111.88,112.17,111.87,112.11,6168.900233992767,56.0898,56.2351,56.0847,56.2051,6168.9002
2011-09-08 12:15:00,112.1,112.19,112.1,112.17,5849.819187406933,56.2001,56.2452,56.2001,56.2351,5849.8192
2011-09-08 12:20:00,112.17,112.27,112.15,112.19,16273.13337587747,56.2351,56.2853,56.2251,56.2452,16273.1334
2011-09-08 12:25:00,112.18,112.19,111.83,111.83,7764.30546692193,56.2402,56.2452,56.0647,56.0647,7764.3055
2011-09-08 12:30:00,111.83,111.83,111.61,111.8,8083.386513507763,56.0647,56.0647,55.9544,56.0497,8083.3865
2011-09-08 12:35:00,111.82,112.17,111.82,112.05,9891.512444160817,56.0597,56.2351,56.0597,56.175,9891.5124
2011-09-08 12:40:00,112.02,112.13,111.88,112.04,11274.19697936609,56.1599,56.2151,56.0898,56.17,11274.197
2011-09-08 12:45:00,112.03,112.06,111.85,111.93,7445.224420336098,56.165,56.18,56.0747,56.1148,7445.2244
2011-09-08 12:50:00,111.93,112.3,111.93,112.29,10848.755583918311,56.1148,56.3003,56.1148,56.2953,10848.7556
2011-09-08 12:55:00,112.24,112.5,112.23,112.43,9040.62965326526,56.2702,56.4006,56.2652,56.3655,9040.6297
2011-09-08 13:00:00,112.43,112.45,112.22,112.28,9678.791746436927,56.3655,56.3755,56.2602,56.2903,9678.7917
2011-09-08 13:05:00,112.29,112.47,112.18,112.44,9891.512444160817,56.2953,56.3855,56.2402,56.3705,9891.5124
2011-09-08 13:10:00,112.38,112.38,111.99,111.99,9785.15209529887,56.3404,56.3404,56.1449,56.1449,9785.1521
2011-09-08 13:15:00,112.02,112.2,112.01,112.19,6913.422676026376,56.1599,56.2502,56.1549,56.2452,6913.4227
2011-09-08 13:20:00,112.17,112.17,111.91,111.93,9997.87279302276,56.2351,56.2351,56.1048,56.1148,9997.8728
2011-09-08 13:25:00,111.99,112.15,111.98,112.0,7657.945118059986,56.1449,56.2251,56.1399,56.1499,7657.9451
2011-09-08 13:30:00,112.04,112.3,111.43,111.53,25420.123378004675,56.17,56.3003,55.8642,55.9143,25420.1234
2011-09-08 13:35:00,111.55,112.07,111.55,111.93,9785.15209529887,55.9243,56.185,55.9243,56.1148,9785.1521
2011-09-08 13:40:00,111.86,111.88,111.01,111.1,17230.37651563497,56.0797,56.0898,55.6536,55.6987,17230.3765
2011-09-08 13:45:00,111.08,111.49,110.98,111.44,9891.512444160817,55.6887,55.8942,55.6386,55.8692,9891.5124
2011-09-08 13:50:00,111.49,111.7,111.25,111.66,14571.367794086362,55.8942,55.9995,55.7739,55.9795,14571.3678
2011-09-08 13:55:00,111.68,111.86,111.64,111.75,16911.295469049135,55.9895,56.0797,55.9694,56.0246,16911.2955
2011-09-08 14:00:00,111.71,111.89,111.57,111.89,15741.33163156775,56.0045,56.0948,55.9343,56.0948,15741.3316
2011-09-08 14:05:00,111.86,112.49,111.81,112.37,81152.94618166346,56.0797,56.3956,56.0547,56.3354,81152.9462
2011-09-08 14:10:00,112.35,112.36,112.09,112.16,19463.9438417358,56.3254,56.3304,56.195,56.2301,19463.9438
2011-09-08 14:15:00,112.16,112.32,111.84,111.86,16804.93512018719,56.2301,56.3103,56.0697,56.0797,16804.9351
2011-09-08 14:20:00,111.86,111.86,111.51,111.51,14571.367794086362,56.0797,56.0797,55.9043,55.9043,14571.3678
2011-09-08 14:25:00,111.57,111.62,111.25,111.48,14465.007445224415,55.9343,55.9594,55.7739,55.8892,14465.0074
2011-09-08 14:30:00,111.45,111.75,111.35,111.73,7126.143373750265,55.8742,56.0246,55.824,56.0146,7126.1434
2011-09-08 14:35:00,111.74,111.81,111.62,111.66,17549.4575622208,56.0196,56.0547,55.9594,55.9795,17549.4576
2011-09-08 14:40:00,111.64,111.8,111.53,111.58,25101.042331418845,55.9694,56.0497,55.9143,55.9394,25101.0423
2011-09-08 14:45:00,111.57,111.61,111.38,111.38,18719.421399702187,55.9343,55.9544,55.8391,55.8391,18719.4214
2011-09-08 14:50:00,111.39,111.63,111.2,111.27,21484.790470112737,55.8441,55.9644,55.7488,55.7839,21484.7905
2011-09-08 14:55:00,111.27,111.55,111.25,111.53,23611.997447351623,55.7839,55.9243,55.7739,55.9143,23611.9974
2011-09-08 15:00:00,111.55,111.55,111.13,111.17,27653.690704105506,55.9243,55.9243,55.7138,55.7338,27653.6907
2011-09-08 15:05:00,111.2,111.32,110.96,111.32,39459.68942778132,55.7488,55.809,55.6285,55.809,39459.6894
2011-09-08 15:10:00,111.32,111.34,111.09,111.24,23080.195703041903,55.809,55.819,55.6937,55.7689,23080.1957
2011-09-08 15:15:00,111.25,111.55,111.17,111.52,18719.421399702187,55.7739,55.9243,55.7338,55.9093,18719.4214
2011-09-08 15:20:00,111.49,111.64,111.41,111.64,33397.14954265049,55.8942,55.9694,55.8541,55.9694,33397.1495
2011-09-08 15:25:00,111.65,111.8,111.44,111.8,15209.529887258028,55.9744,56.0497,55.8692,56.0497,15209.5299
2011-09-08 15:30:00,111.83,111.85,111.6,111.75,34779.83407785577,56.0647,56.0747,55.9494,56.0246,34779.8341
2011-09-08 15:35:00,111.78,111.89,111.63,111.82,28504.57349500106,56.0396,56.0948,55.9644,56.0597,28504.5735
2011-09-08 15:40:00,111.84,112.39,111.83,112.22,52329.29164007657,56.0697,56.3454,56.0647,56.2602,52329.2916
2011-09-08 15:45:00,112.23,112.35,112.09,112.24,81365.66687938735,56.2652,56.3254,56.195,56.2702,81365.6669
2011-09-08 15:50:00,112.24,112.25,111.73,111.86,66581.5783875771,56.2702,56.2753,56.0146,56.0797,66581.5784
2011-09-08 15:55:00,111.86,111.9,111.58,111.68,157732.39736226332,56.0797,56.0998,55.9394,55.9895,157732.3974
2011-09-09 09:30:00,110.15,110.54,109.74,109.91,25951.9251223144,55.2224,55.418,55.0169,55.1021,25951.9251
2011-09-09 09:35:00,109.94,109.98,109.42,109.98,23824.718145075512,55.1172,55.1372,54.8565,55.1372,23824.7181
2011-09-09 09:40:00,110.03,110.61,109.82,110.49,37013.4014039566,55.1623,55.4531,55.057,55.3929,37013.4014
2011-09-09 09:45:00,110.47,110.77,110.26,110.77,10423.314188470536,55.3829,55.5333,55.2776,55.5333,10423.3142
2011-09-09 09:50:00,110.93,110.94,110.36,110.91,12231.440119123588,55.6135,55.6185,55.3277,55.6035,12231.4401
2011-09-09 09:55:00,110.94,111.1,110.35,110.35,12018.7194213997,55.6185,55.6987,55.3227,55.3227,12018.7194
2011-09-09 10:00:00,110.42,110.97,110.41,110.54,9253.350350989149,55.3578,55.6335,55.3528,55.418,9253.3504
2011-09-09 10:05:00,110.57,110.57,110.16,110.18,13295.043607743031,55.433,55.433,55.2275,55.2375,13295.0436
2011-09-09 10:10:00,110.16,110.16,109.6,109.66,9997.87279302276,55.2275,55.2275,54.9467,54.9768,9997.8728
2011-09-09 10:15:00,109.68,110.0,109.57,109.86,8508.82790895554,54.9868,55.1472,54.9317,55.0771,8508.8279
2011-09-09 10:20:00,109.9,110.22,109.7,110.16,6700.701978302488,55.0971,55.2575,54.9968,55.2275,6700.702
2011-09-09 10:25:00,110.26,110.71,110.23,110.64,19463.9438417358,55.2776,55.5032,55.2625,55.4681,19463.9438
2011-09-09 10:30:00,110.65,110.65,109.83,109.83,12975.9625611572,55.4731,55.4731,55.062,55.062,12975.9626
2011-09-09 10:35:00,109.73,110.1,109.73,110.1,14252.28674750053,55.0119,55.1974,55.0119,55.1974,14252.2867
2011-09-09 10:40:00,110.1,110.23,110.0,110.14,13507.76430546692,55.1974,55.2625,55.1472,55.2174,13507.7643
2011-09-09 10:45:00,110.13,110.43,110.09,110.35,16698.574771325246,55.2124,55.3628,55.1924,55.3227,16698.5748
2011-09-09 10:50:00,110.41,110.56,110.05,110.05,10848.755583918311,55.3528,55.428,55.1723,55.1723,10848.7556
2011-09-09 10:55:00,110.01,110.09,109.7,109.86,11274.19697936609,55.1523,55.1924,54.9968,55.0771,11274.197
2011-09-09 11:00:00,109.83,110.18,109.82,110.05,8615.188257817485,55.062,55.2375,55.057,55.1723,8615.1883
2011-09-09 11:05:00,110.07,110.38,109.98,110.38,12231.440119123588,55.1823,55.3377,55.1372,55.3377,12231.4401
2011-09-09 11:10:00,110.4,110.66,109.48,109.64,21165.709423526907,55.3478,55.4781,54.8865,54.9668,21165.7094
2011-09-09 11:15:00,109.51,109.7,109.29,109.42,15847.691980429694,54.9016,54.9968,54.7913,54.8565,15847.692
2011-09-09 11:20:00,109.39,109.39,108.58,108.97,29249.095937034668,54.8414,54.8414,54.4353,54.6309,29249.0959
2011-09-09 11:25:00,109.06,109.27,108.95,108.95,17868.538608806633,54.676,54.7813,54.6208,54.6208,17868.5386
2011-09-09 11:30:00,109.01,109.35,108.87,109.25,10636.034886194426,54.6509,54.8214,54.5807,54.7712,10636.0349
2011-09-09 11:35:00,109.28,109.39,109.13,109.13,12125.079770261644,54.7863,54.8414,54.7111,54.7111,12125.0798
2011-09-09 11:40:00,109.19,109.22,108.55,108.75,17443.09721335886,54.7412,54.7562,54.4203,54.5206,17443.0972
2011-09-09 11:45:00,108.76,108.78,108.49,108.49,11593.278025951924,54.5256,54.5356,54.3902,54.3902,11593.278
2011-09-09 11:50:00,108.49,108.88,108.39,108.88,18293.98000425441,54.3902,54.5857,54.3401,54.5857,18293.98
2011-09-09 11:55:00,108.79,108.95,108.74,108.74,4360.774303339715,54.5406,54.6208,54.5156,54.5156,4360.7743
2011-09-09 12:00:00,108.69,108.91,108.41,108.88,17974.898957668578,54.4905,54.6008,54.3501,54.5857,17974.899
2011-09-09 12:05:00,108.88,108.95,108.61,108.78,16804.93512018719,54.5857,54.6208,54.4504,54.5356,16804.9351
2011-09-09 12:10:00,108.83,108.88,108.7,108.78,11912.359072537756,54.5607,54.5857,54.4955,54.5356,11912.3591
2011-09-09 12:15:00,108.87,109.24,108.86,109.17,11593.278025951924,54.5807,54.7662,54.5757,54.7311,11593.278
2011-09-09 12:20:00,109.2,109.35,109.08,109.22,9253.350350989149,54.7462,54.8214,54.686,54.7562,9253.3504
2011-09-09 12:25:00,109.21,109.23,108.85,108.85,6807.062327164432,54.7512,54.7612,54.5707,54.5707,6807.0623
2011-09-09 12:30:00,108.91,108.94,108.4,108.52,13614.124654328863,54.6008,54.6158,54.3451,54.4053,13614.1247
2011-09-09 12:35:00,108.47,108.71,108.29,108.7,9997.87279302276,54.3802,54.5005,54.29,54.4955,9997.8728
2011-09-09 12:40:00,108.63,108.64,108.41,108.46,9997.87279302276,54.4604,54.4654,54.3501,54.3752,9997.8728
2011-09-09 12:45:00,108.53,108.67,108.45,108.45,10104.233141884704,54.4103,54.4805,54.3702,54.3702,10104.2331
2011-09-09 12:50:00,108.46,108.52,108.33,108.43,7338.864071474153,54.3752,54.4053,54.31,54.3601,7338.8641
2011-09-09 12:55:00,108.41,109.04,108.41,108.97,18400.34035311636,54.3501,54.666,54.3501,54.6309,18400.3404
2011-09-09 13:00:00,108.97,108.98,108.4,108.41,13401.403956604976,54.6309,54.6359,54.3451,54.3501,13401.404
2011-09-09 13:05:00,108.49,108.84,108.46,108.81,4467.134652201658,54.3902,54.5657,54.3752,54.5506,4467.1347
2011-09-09 13:10:00,108.74,109.09,108.69,109.03,7764.30546692193,54.5156,54.691,54.4905,54.6609,7764.3055
2011-09-09 13:15:00,108.97,109.19,108.64,108.68,8508.82790895554,54.6309,54.7412,54.4654,54.4855,8508.8279
2011-09-09 13:20:00,108.67,108.67,108.25,108.35,13188.683258881088,54.4805,54.4805,54.2699,54.32,13188.6833
2011-09-09 13:25:00,108.33,108.56,108.31,108.56,5849.819187406933,54.31,54.4253,54.3,54.4253,5849.8192
2011-09-09 13:30:00,108.59,108.59,108.22,108.25,16273.13337587747,54.4404,54.4404,54.2549,54.2699,16273.1334
2011-09-09 13:35:00,108.25,108.44,108.19,108.3,14890.448840672196,54.2699,54.3652,54.2398,54.295,14890.4488
2011-09-09 13:40:00,108.39,108.41,108.29,108.29,5956.179536268878,54.3401,54.3501,54.29,54.29,5956.1795
2011-09-09 13:45:00,108.28,108.33,108.12,108.16,16166.773027015526,54.2849,54.31,54.2047,54.2248,16166.773
2011-09-09 13:50:00,108.12,108.34,108.1,108.24,14358.647096362474,54.2047,54.315,54.1947,54.2649,14358.6471
2011-09-09 13:55:00,108.25,108.34,108.07,108.19,14252.28674750053,54.2699,54.315,54.1797,54.2398,14252.2867
2011-09-09 14:00:00,108.19,108.23,108.09,108.16,11061.476281642204,54.2398,54.2599,54.1897,54.2248,11061.4763
2011-09-09 14:05:00,108.16,108.4,108.03,108.35,16379.493724739414,54.2248,54.3451,54.1596,54.32,16379.4937
2011-09-09 14:10:00,108.37,108.39,108.11,108.14,68602.42501595404,54.3301,54.3401,54.1997,54.2148,68602.425
2011-09-09 14:15:00,108.21,108.25,108.08,108.1,33822.59093809827,54.2498,54.2699,54.1847,54.1947,33822.5909
2011-09-09 14:20:00,108.09,108.37,107.82,107.93,15315.890236119973,54.1897,54.3301,54.0543,54.1095,15315.8902
2011-09-09 14:25:00,107.94,107.97,107.72,107.85,12231.440119123588,54.1145,54.1295,54.0042,54.0694,12231.4401
2011-09-09 14:30:00,107.86,107.86,107.62,107.68,16698.574771325246,54.0744,54.0744,53.9541,53.9841,16698.5748
2011-09-09 14:35:00,107.63,107.86,107.5,107.7,22973.83535417996,53.9591,54.0744,53.8939,53.9942,22973.8354
2011-09-09 14:40:00,107.71,108.36,107.71,108.29,27653.690704105506,53.9992,54.325,53.9992,54.29,27653.6907
2011-09-09 14:45:00,108.3,108.39,107.91,107.92,36907.041055094654,54.295,54.3401,54.0994,54.1045,36907.0411
2011-09-09 14:50:00,107.93,107.93,107.68,107.77,16485.85407360136,54.1095,54.1095,53.9841,54.0293,16485.8541
2011-09-09 14:55:00,107.78,107.87,107.54,107.69,18825.78174856413,54.0343,54.0794,53.9139,53.9891,18825.7817
2011-09-09 15:00:00,107.65,107.89,107.42,107.88,22016.59221442246,53.9691,54.0894,53.8538,54.0844,22016.5922
2011-09-09 15:05:00,107.87,108.16,107.87,108.14,29568.176983620506,54.0794,54.2248,54.0794,54.2148,29568.177
2011-09-09 15:10:00,108.17,108.24,107.94,108.24,31269.94256541161,54.2298,54.2649,54.1145,54.2649,31269.9426
2011-09-09 15:15:00,108.22,108.27,107.91,108.23,29461.81663475856,54.2549,54.2799,54.0994,54.2599,29461.8166
2011-09-09 15:20:00,108.17,108.18,107.62,107.66,43820.46373112103,54.2298,54.2348,53.9541,53.9741,43820.4637
2011-09-09 15:25:00,107.62,107.8,107.46,107.46,26483.72686662412,53.9541,54.0443,53.8738,53.8738,26483.7269
2011-09-09 15:30:00,107.47,108.07,107.46,108.02,71367.79408636459,53.8789,54.1797,53.8738,54.1546,71367.7941
2011-09-09 15:35:00,108.01,108.76,108.0,108.73,89342.69304403316,54.1496,54.5256,54.1446,54.5105,89342.693
2011-09-09 15:40:00,108.72,109.15,108.56,108.74,139225.69666028503,54.5055,54.7211,54.4253,54.5156,139225.6967
2011-09-09 15:45:00,108.74,109.46,108.69,109.41,187194.21399702187,54.5156,54.8765,54.4905,54.8515,187194.214
2011-09-09 15:50:00,109.45,109.5,108.99,109.14,172941.92724952134,54.8715,54.8966,54.6409,54.7161,172941.9272
2011-09-09 15:55:00,109.14,109.15,108.75,108.87,353329.0789193788,54.7161,54.7211,54.5206,54.5807,353329.0789
2011-09-12 09:30:00,107.24,108.42,106.97,108.21,42437.77919591576,53.7635,54.3551,53.6282,54.2498,42437.7792
2011-09-12 09:35:00,108.23,108.5,107.4,107.98,33609.87024037438,54.2599,54.3952,53.8438,54.1345,33609.8702
2011-09-12 09:40:00,108.07,108.29,107.6,107.77,32758.987449478827,54.1797,54.29,53.944,54.0293,32758.9874
2011-09-12 09:45:00,107.88,108.12,107.86,108.0,22654.754307594125,54.0844,54.2047,54.0744,54.1446,22654.7543
2011-09-12 09:50:00,108.03,108.12,107.81,107.84,20527.54733035524,54.1596,54.2047,54.0493,54.0643,20527.5473
2011-09-12 09:55:00,107.94,108.38,107.92,108.21,28717.29419272495,54.1145,54.3351,54.1045,54.2498,28717.2942
2011-09-12 10:00:00,108.25,108.67,108.24,108.6,20527.54733035524,54.2699,54.4805,54.2649,54.4454,20527.5473
2011-09-12 10:05:00,108.64,109.21,108.57,109.03,22867.47500531801,54.4654,54.7512,54.4303,54.6609,22867.475
2011-09-12 10:10:00,109.03,109.07,108.16,108.16,22548.39395873218,54.6609,54.681,54.2248,54.2248,22548.394
2011-09-12 10:15:00,108.25,108.74,108.25,108.42,33822.59093809827,54.2699,54.5156,54.2699,54.3551,33822.5909
2011-09-12 10:20:00,108.43,108.62,107.91,107.97,14784.088491810253,54.3601,54.4554,54.0994,54.1295,14784.0885
2011-09-12 10:25:00,108.01,108.19,107.86,107.96,17655.817911082744,54.1496,54.2398,54.0744,54.1245,17655.8179
2011-09-12 10:30:00,108.02,108.27,107.92,107.92,14465.007445224415,54.1546,54.2799,54.1045,54.1045,14465.0074
2011-09-12 10:35:00,107.93,108.26,107.85,108.19,24462.880238247177,54.1095,54.2749,54.0694,54.2398,24462.8802
2011-09-12 10:40:00,108.18,108.21,107.56,107.64,14039.56604977664,54.2348,54.2498,53.924,53.9641,14039.566
2011-09-12 10:45:00,107.64,107.89,107.48,107.57,13826.845352052753,53.9641,54.0894,53.8839,53.929,13826.8454
2011-09-12 10:50:00,107.58,107.75,107.49,107.52,9572.431397574985,53.934,54.0192,53.8889,53.9039,9572.4314
2011-09-12 10:55:00,107.51,107.51,107.01,107.02,20952.988725803018,53.8989,53.8989,53.6482,53.6533,20952.9887
2011-09-12 11:00:00,107.09,107.27,106.98,107.27,12125.079770261644,53.6883,53.7786,53.6332,53.7786,12125.0798
2011-09-12 11:05:00,107.29,107.7,107.25,107.58,16911.295469049135,53.7886,53.9942,53.7686,53.934,16911.2955
2011-09-12 11:10:00,107.55,107.65,107.3,107.64,9359.710699851094,53.919,53.9691,53.7936,53.9641,9359.7107
2011-09-12 11:15:00,107.64,107.84,107.56,107.73,14784.088491810253,53.9641,54.0643,53.924,54.0092,14784.0885
2011-09-12 11:20:00,107.77,107.77,107.59,107.68,34567.11338013188,54.0293,54.0293,53.939,53.9841,34567.1134
2011-09-12 11:25:00,107.71,107.78,107.63,107.66,25420.123378004675,53.9992,54.0343,53.9591,53.9741,25420.1234
2011-09-12 11:30:00,107.62,107.94,107.6,107.9,13507.76430546692,53.9541,54.1145,53.944,54.0944,13507.7643
2011-09-12 11:35:00,107.88,107.94,107.75,107.79,7764.30546692193,54.0844,54.1145,54.0192,54.0393,7764.3055
2011-09-12 11:40:00,107.78,107.92,107.72,107.82,6913.422676026376,54.0343,54.1045,54.0042,54.0543,6913.4227
2011-09-12 11:45:00,107.78,107.78,107.39,107.4,9253.350350989149,54.0343,54.0343,53.8387,53.8438,9253.3504
2011-09-12 11:50:00,107.39,107.43,107.22,107.22,7977.026164645818,53.8387,53.8588,53.7535,53.7535,7977.0262
2011-09-12 11:55:00,107.21,107.27,106.98,107.03,8827.908955541372,53.7485,53.7786,53.6332,53.6583,8827.909
2011-09-12 12:00:00,107.02,107.26,107.02,107.05,10742.395235056369,53.6533,53.7736,53.6533,53.6683,10742.3952
2011-09-12 12:05:00,107.08,107.11,106.88,107.04,7977.026164645818,53.6833,53.6984,53.5831,53.6633,7977.0262
2011-09-12 12:10:00,107.08,107.08,106.64,106.75,47543.07594128908,53.6833,53.6833,53.4627,53.5179,47543.0759
2011-09-12 12:15:00,106.79,106.92,106.67,106.67,9678.791746436927,53.5379,53.6031,53.4778,53.4778,9678.7917
2011-09-12 12:20:00,106.64,106.84,106.56,106.84,13720.485003190808,53.4627,53.563,53.4226,53.563,13720.485
2011-09-12 12:25:00,106.89,107.31,106.88,107.31,10210.593490746647,53.5881,53.7986,53.5831,53.7986,10210.5935
2011-09-12 12:30:00,107.24,107.36,106.83,106.86,25420.123378004675,53.7635,53.8237,53.558,53.573,25420.1234
2011-09-12 12:35:00,106.89,106.95,106.69,106.69,10104.233141884704,53.5881,53.6182,53.4878,53.4878,10104.2331
2011-09-12 12:40:00,106.66,106.74,106.59,106.7,5956.179536268878,53.4728,53.5129,53.4377,53.4928,5956.1795
2011-09-12 12:45:00,106.7,106.77,106.63,106.77,8083.386513507763,53.4928,53.5279,53.4577,53.5279,8083.3865
2011-09-12 12:50:00,106.79,107.2,106.79,107.19,17124.016166773024,53.5379,53.7435,53.5379,53.7385,17124.0162
2011-09-12 12:55:00,107.2,107.46,107.11,107.44,11593.278025951924,53.7435,53.8738,53.6984,53.8638,11593.278
2011-09-12 13:00:00,107.43,107.66,107.29,107.46,16911.295469049135,53.8588,53.9741,53.7886,53.8738,16911.2955
2011-09-12 13:05:00,107.49,107.49,106.99,107.03,13507.76430546692,53.8889,53.8889,53.6382,53.6583,13507.7643
2011-09-12 13:10:00,107.04,107.26,107.04,107.17,8402.467560093595,53.6633,53.7736,53.6633,53.7285,8402.4676
2011-09-12 13:15:00,107.15,107.17,106.83,106.98,5318.017443097213,53.7184,53.7285,53.558,53.6332,5318.0174
2011-09-12 13:20:00,106.97,107.05,106.89,107.05,9359.710699851094,53.6282,53.6683,53.5881,53.6683,9359.7107
2011-09-12 13:25:00,107.03,107.07,106.84,106.85,7870.665815783875,53.6583,53.6783,53.563,53.568,7870.6658
2011-09-12 13:30:00,106.87,106.89,106.59,106.7,10104.233141884704,53.5781,53.5881,53.4377,53.4928,10104.2331
2011-09-12 13:35:00,106.68,106.75,106.48,106.62,15954.052329291637,53.4828,53.5179,53.3825,53.4527,15954.0523
2011-09-12 13:40:00,106.61,106.72,106.56,106.67,7977.026164645818,53.4477,53.5029,53.4226,53.4778,7977.0262
2011-09-12 13:45:00,106.72,106.81,106.6,106.81,13933.205700914696,53.5029,53.548,53.4427,53.548,13933.2057
2011-09-12 13:50:00,106.82,107.17,106.82,107.08,10423.314188470536,53.553,53.7285,53.553,53.6833,10423.3142
2011-09-12 13:55:00,107.11,107.12,106.84,107.07,6062.539885130822,53.6984,53.7034,53.563,53.6783,6062.5399
2011-09-12 14:00:00,106.98,107.12,106.68,106.71,15103.169538396083,53.6332,53.7034,53.4828,53.4978,15103.1695
2011-09-12 14:05:00,106.68,106.93,106.54,106.85,18719.421399702187,53.4828,53.6081,53.4126,53.568,18719.4214
2011-09-12 14:10:00,106.81,106.87,106.63,106.84,16485.85407360136,53.548,53.5781,53.4577,53.563,16485.8541
2011-09-12 14:15:00,106.89,107.11,106.78,106.8,13933.205700914696,53.5881,53.6984,53.5329,53.543,13933.2057
2011-09-12 14:20:00,106.83,107.14,106.68,106.99,16485.85407360136,53.558,53.7134,53.4828,53.6382,16485.8541
2011-09-12 14:25:00,106.98,107.17,106.96,107.08,11699.638374813869,53.6332,53.7285,53.6232,53.6833,11699.6384
2011-09-12 14:30:00,107.12,107.46,106.98,107.34,20208.46628376941,53.7034,53.8738,53.6332,53.8137,20208.4663
2011-09-12 14:35:00,107.33,107.88,107.33,107.45,48606.67942990852,53.8087,54.0844,53.8087,53.8688,48606.6794
2011-09-12 14:40:00,107.52,107.93,107.42,107.56,55201.02105934906,53.9039,54.1095,53.8538,53.924,55201.0211
2011-09-12 14:45:00,107.57,107.59,107.23,107.39,17017.65581791108,53.929,53.939,53.7585,53.8387,17017.6558
2011-09-12 14:50:00,107.41,107.41,107.08,107.15,19038.50244628802,53.8488,53.8488,53.6833,53.7184,19038.5024
2011-09-12 14:55:00,107.12,107.27,107.04,107.16,20846.62837694108,53.7034,53.7786,53.6633,53.7234,20846.6284
2011-09-12 15:00:00,107.12,107.31,106.85,107.15,55094.66071048712,53.7034,53.7986,53.568,53.7184,55094.6607
2011-09-12 15:05:00,107.15,107.3,107.04,107.04,32971.70814720272,53.7184,53.7936,53.6633,53.6633,32971.7081
2011-09-12 15:10:00,107.12,107.39,107.12,107.18,22016.59221442246,53.7034,53.8387,53.7034,53.7335,22016.5922
2011-09-12 15:15:00,107.15,107.28,106.87,107.26,30738.14082110189,53.7184,53.7836,53.5781,53.7736,30738.1408
2011-09-12 15:20:00,107.25,107.77,107.0,107.73,38289.72559029993,53.7686,54.0293,53.6432,54.0092,38289.7256
2011-09-12 15:25:00,107.78,107.78,107.4,107.57,45734.95001063603,54.0343,54.0343,53.8438,53.929,45734.95
2011-09-12 15:30:00,107.59,108.06,107.56,107.88,110827.4835141459,53.939,54.1746,53.924,54.0844,110827.4835
2011-09-12 15:35:00,107.89,107.91,107.62,107.88,36694.320357370765,54.0894,54.0994,53.9541,54.0844,36694.3204
2011-09-12 15:40:00,107.83,108.09,107.72,108.07,68602.42501595404,54.0593,54.1897,54.0042,54.1797,68602.425
2011-09-12 15:45:00,108.09,108.48,108.09,108.31,93490.746649649,54.1897,54.3852,54.1897,54.3,93490.7466
2011-09-12 15:50:00,108.28,109.02,108.14,108.7,134758.56200808336,54.2849,54.6559,54.2148,54.4955,134758.562
2011-09-12 15:55:00,108.71,109.14,108.67,109.14,252499.46819825564,54.5005,54.7161,54.4805,54.7161,252499.4682
2011-09-13 09:30:00,109.35,109.36,108.72,108.89,39034.24803233354,54.8214,54.8264,54.5055,54.5908,39034.248
2011-09-13 09:35:00,108.88,108.88,107.64,107.86,24994.6819825569,54.5857,54.5857,53.9641,54.0744,24994.682
2011-09-13 09:40:00,107.86,108.18,107.46,107.94,44139.54477770686,54.0744,54.2348,53.8738,54.1145,44139.5448
2011-09-13 09:45:00,107.83,108.7,107.61,108.59,19144.86279514997,54.0593,54.4955,53.949,54.4404,19144.8628
2011-09-13 09:50:00,108.58,108.83,108.42,108.6,15634.971282705805,54.4353,54.5607,54.3551,54.4454,15634.9713
2011-09-13 09:55:00,108.6,108.9,108.52,108.75,13507.76430546692,54.4454,54.5958,54.4053,54.5206,13507.7643
2011-09-13 10:00:00,108.82,108.94,108.55,108.93,19251.22314401191,54.5557,54.6158,54.4203,54.6108,19251.2231
2011-09-13 10:05:00,108.94,109.07,108.68,108.81,16804.93512018719,54.6158,54.681,54.4855,54.5506,16804.9351
2011-09-13 10:10:00,108.87,109.01,108.67,108.81,24781.96128483301,54.5807,54.6509,54.4805,54.5506,24781.9613
2011-09-13 10:15:00,108.8,109.03,108.8,108.89,22867.47500531801,54.5456,54.6609,54.5456,54.5908,22867.475
2011-09-13 10:20:00,108.9,109.08,108.78,109.04,36907.041055094654,54.5958,54.686,54.5356,54.666,36907.0411
2011-09-13 10:25:00,109.04,109.09,108.66,108.68,62220.80408423739,54.666,54.691,54.4754,54.4855,62220.8041
2011-09-13 10:30:00,108.68,109.05,108.52,108.76,22122.952563284405,54.4855,54.671,54.4053,54.5256,22122.9526
2011-09-13 10:35:00,108.78,109.01,108.7,109.01,28398.213146139115,54.5356,54.6509,54.4955,54.6509,28398.2131
2011-09-13 10:40:00,108.99,109.02,108.77,108.91,21059.34907466496,54.6409,54.6559,54.5306,54.6008,21059.3491
2011-09-13 10:45:00,108.97,109.04,108.88,108.97,14358.647096362474,54.6309,54.666,54.5857,54.6309,14358.6471
2011-09-13 10:50:00,108.97,109.12,108.7,108.84,70729.63199319293,54.6309,54.7061,54.4955,54.5657,70729.632
2011-09-13 10:55:00,108.88,109.09,108.76,109.0,12444.160816847478,54.5857,54.691,54.5256,54.6459,12444.1608
2011-09-13 11:00:00,108.93,109.09,108.76,108.88,23505.63709848968,54.6108,54.691,54.5256,54.5857,23505.6371
2011-09-13 11:05:00,108.88,108.91,108.73,108.88,22016.59221442246,54.5857,54.6008,54.5105,54.5857,22016.5922
2011-09-13 11:10:00,108.89,108.94,108.76,108.92,37119.761752818544,54.5908,54.6158,54.5256,54.6058,37119.7618
2011-09-13 11:15:00,108.88,108.96,108.74,108.75,31376.30291427356,54.5857,54.6258,54.5156,54.5206,31376.3029
2011-09-13 11:20:00,108.79,108.83,108.59,108.59,12125.079770261644,54.5406,54.5607,54.4404,54.4404,12125.0798
2011-09-13 11:25:00,108.59,108.81,108.5,108.79,37332.48245054243,54.4404,54.5506,54.3952,54.5406,37332.4825
2011-09-13 11:30:00,108.83,108.86,108.69,108.77,17336.736864496914,54.5607,54.5757,54.4905,54.5306,17336.7369
2011-09-13 11:35:00,108.75,108.98,108.73,108.88,12869.602212295256,54.5206,54.6359,54.5105,54.5857,12869.6022
2011-09-13 11:40:00,108.88,109.03,108.76,109.03,15954.052329291637,54.5857,54.6609,54.5256,54.6609,15954.0523
2011-09-13 11:45:00,108.99,109.01,108.66,108.73,23399.276749627734,54.6409,54.6509,54.4754,54.5105,23399.2767
2011-09-13 11:50:00,108.74,108.89,108.71,108.82,19251.22314401191,54.5156,54.5908,54.5005,54.5557,19251.2231
2011-09-13 11:55:00,108.84,108.93,108.69,108.72,14677.728142948306,54.5657,54.6108,54.4905,54.5055,14677.7281
2011-09-13 12:00:00,108.69,108.69,108.31,108.45,14571.367794086362,54.4905,54.4905,54.3,54.3702,14571.3678
2011-09-13 12:05:00,108.47,108.78,108.47,108.74,14145.926398638583,54.3802,54.5356,54.3802,54.5156,14145.9264
2011-09-13 12:10:00,108.77,108.93,108.63,108.85,20421.18698149329,54.5306,54.6108,54.4604,54.5707,20421.187
2011-09-13 12:15:00,108.96,108.96,108.72,108.82,15209.529887258028,54.6258,54.6258,54.5055,54.5557,15209.5299
2011-09-13 12:20:00,108.72,108.92,108.72,108.72,15422.250584981915,54.5055,54.6058,54.5055,54.5055,15422.2506
2011-09-13 12:25:00,108.71,108.97,108.63,108.88,27015.52861093384,54.5005,54.6309,54.4604,54.5857,27015.5286
2011-09-13 12:30:00,108.85,108.98,108.68,108.8,25101.042331418845,54.5707,54.6359,54.4855,54.5456,25101.0423
2011-09-13 12:35:00,108.79,108.94,108.74,108.86,104764.94362901508,54.5406,54.6158,54.5156,54.5757,104764.9436
2011-09-13 12:40:00,108.83,108.95,108.8,108.95,18400.34035311636,54.5607,54.6208,54.5456,54.6208,18400.3404
2011-09-13 12:45:00,108.94,108.99,108.87,108.94,18187.619655392467,54.6158,54.6409,54.5807,54.6158,18187.6197
2011-09-13 12:50:00,108.93,109.06,108.93,109.06,30738.14082110189,54.6108,54.676,54.6108,54.676,30738.1408
2011-09-13 12:55:00,109.03,109.12,108.93,109.04,73388.64071474153,54.6609,54.7061,54.6108,54.666,73388.6407
2011-09-13 13:00:00,109.06,109.16,108.93,109.0,15422.250584981915,54.676,54.7261,54.6108,54.6459,15422.2506
2011-09-13 13:05:00,108.95,109.13,108.91,108.97,10636.034886194426,54.6208,54.7111,54.6008,54.6309,10636.0349
2011-09-13 13:10:00,108.92,109.06,108.77,109.02,15954.052329291637,54.6058,54.676,54.5306,54.6559,15954.0523
2011-09-13 13:15:00,109.04,109.08,108.92,108.94,10955.115932780258,54.666,54.686,54.6058,54.6158,10955.1159
2011-09-13 13:20:00,108.98,109.03,108.88,109.03,9146.990002127206,54.6359,54.6609,54.5857,54.6609,9146.99
2011-09-13 13:25:00,109.05,109.06,108.88,108.97,13295.043607743031,54.671,54.676,54.5857,54.6309,13295.0436
2011-09-13 13:30:00,108.94,109.03,108.78,109.03,29568.176983620506,54.6158,54.6609,54.5356,54.6609,29568.177
2011-09-13 13:35:00,109.03,109.06,108.8,109.04,23080.195703041903,54.6609,54.676,54.5456,54.666,23080.1957
2011-09-13 13:40:00,109.05,109.11,108.97,109.1,23824.718145075512,54.671,54.701,54.6309,54.696,23824.7181
2011-09-13 13:45:00,109.11,109.22,109.03,109.13,32120.825356307163,54.701,54.7562,54.6609,54.7111,32120.8254
2011-09-13 13:50:00,109.15,109.25,109.11,109.25,20527.54733035524,54.7211,54.7712,54.701,54.7712,20527.5473
2011-09-13 13:55:00,109.23,109.23,108.92,109.05,14996.80918953414,54.7612,54.7612,54.6058,54.671,14996.8092
2011-09-13 14:00:00,109.02,109.14,108.95,109.06,13188.683258881088,54.6559,54.7161,54.6208,54.676,13188.6833
2011-09-13 14:05:00,109.06,109.19,108.9,109.06,17868.538608806633,54.676,54.7412,54.5958,54.676,17868.5386
2011-09-13 14:10:00,109.09,109.17,108.89,109.02,10955.115932780258,54.691,54.7311,54.5908,54.6559,10955.1159
2011-09-13 14:15:00,109.04,109.3,108.98,109.2,18506.700701978298,54.666,54.7963,54.6359,54.7462,18506.7007
2011-09-13 14:20:00,109.2,109.62,109.2,109.56,29249.095937034668,54.7462,54.9567,54.7462,54.9267,29249.0959
2011-09-13 14:25:00,109.57,109.64,109.37,109.5,23718.357796213568,54.9317,54.9668,54.8314,54.8966,23718.3578
2011-09-13 14:30:00,109.52,109.64,109.4,109.46,36907.041055094654,54.9066,54.9668,54.8464,54.8765,36907.0411
2011-09-13 14:35:00,109.46,109.46,109.22,109.24,9040.62965326526,54.8765,54.8765,54.7562,54.7662,9040.6297
2011-09-13 14:40:00,109.23,109.53,109.23,109.36,36587.96000850882,54.7612,54.9116,54.7612,54.8264,36587.96
2011-09-13 14:45:00,109.36,109.44,109.02,109.03,17230.37651563497,54.8264,54.8665,54.6559,54.6609,17230.3765
2011-09-13 14:50:00,109.03,109.25,109.01,109.22,11805.998723675812,54.6609,54.7712,54.6509,54.7562,11805.9987
2011-09-13 14:55:00,109.22,109.43,108.98,109.25,50946.6071048713,54.7562,54.8615,54.6359,54.7712,50946.6071
2011-09-13 15:00:00,109.23,109.33,109.11,109.25,23611.997447351623,54.7612,54.8113,54.701,54.7712,23611.9974
2011-09-13 15:05:00,109.23,109.25,108.91,109.04,29249.095937034668,54.7612,54.7712,54.6008,54.666,29249.0959
2011-09-13 15:10:00,109.05,109.1,108.87,108.88,22122.952563284405,54.671,54.696,54.5807,54.5857,22122.9526
2011-09-13 15:15:00,108.87,108.93,108.7,108.7,76579.45118059986,54.5807,54.6108,54.4955,54.4955,76579.4512
2011-09-13 15:20:00,108.69,108.88,108.56,108.84,46479.47245266964,54.4905,54.5857,54.4253,54.5657,46479.4725
2011-09-13 15:25:00,108.84,109.2,108.58,109.2,53818.33652414379,54.5657,54.7462,54.4353,54.7462,53818.3365
2011-09-13 15:30:00,109.26,109.42,109.15,109.4,62220.80408423739,54.7763,54.8565,54.7211,54.8464,62220.8041
2011-09-13 15:35:00,109.4,109.4,109.14,109.22,35949.79791533716,54.8464,54.8464,54.7161,54.7562,35949.7979
2011-09-13 15:40:00,109.19,109.35,108.98,109.3,31801.74430972133,54.7412,54.8214,54.6359,54.7963,31801.7443
2011-09-13 15:45:00,109.3,109.54,109.29,109.42,35524.35651988938,54.7963,54.9166,54.7913,54.8565,35524.3565
2011-09-13 15:50:00,109.5,109.51,109.03,109.21,54775.57966390129,54.8966,54.9016,54.6609,54.7512,54775.5797
2011-09-13 15:55:00,109.22,109.43,109.19,109.33,149223.56945330778,54.7562,54.8615,54.7412,54.8113,149223.5695
2011-09-14 09:30:00,110.04,110.04,109.57,109.58,27121.888959795782,55.1673,55.1673,54.9317,54.9367,27121.889
2011-09-14 09:35:00,109.68,109.85,109.02,109.09,13082.322910019142,54.9868,55.072,54.6559,54.691,13082.3229
2011-09-14 09:40:00,109.05,109.37,109.01,109.25,16698.574771325246,54.671,54.8314,54.6509,54.7712,16698.5748
2011-09-14 09:45:00,109.21,109.47,108.98,108.98,9891.512444160817,54.7512,54.8815,54.6359,54.6359,9891.5124
2011-09-14 09:50:00,109.07,109.18,108.37,108.49,12231.440119123588,54.681,54.7361,54.3301,54.3902,12231.4401
2011-09-14 09:55:00,108.53,108.87,108.31,108.37,13082.322910019142,54.4103,54.5807,54.3,54.3301,13082.3229
2011-09-14 10:00:00,108.45,108.58,107.91,108.37,35949.79791533716,54.3702,54.4353,54.0994,54.3301,35949.7979
2011-09-14 10:05:00,108.37,108.49,108.17,108.2,8402.467560093595,54.3301,54.3902,54.2298,54.2448,8402.4676
2011-09-14 10:10:00,108.29,108.58,108.25,108.41,20633.907679217184,54.29,54.4353,54.2699,54.3501,20633.9077
2011-09-14 10:15:00,108.32,108.32,107.63,107.63,60944.47989789405,54.305,54.305,53.9591,53.9591,60944.4799
2011-09-14 10:20:00,107.69,108.22,107.58,108.12,49883.00361625185,53.9891,54.2549,53.934,54.2047,49883.0036
2011-09-14 10:25:00,108.12,108.58,108.04,108.04,20740.26802807913,54.2047,54.4353,54.1646,54.1646,20740.268
2011-09-14 10:30:00,108.01,108.37,107.84,108.25,21484.790470112737,54.1496,54.3301,54.0643,54.2699,21484.7905
2011-09-14 10:35:00,108.2,108.36,108.01,108.35,11912.359072537756,54.2448,54.325,54.1496,54.32,11912.3591
2011-09-14 10:40:00,108.28,108.36,108.01,108.01,9997.87279302276,54.2849,54.325,54.1496,54.1496,9997.8728
2011-09-14 10:45:00,108.07,108.28,107.91,108.09,10742.395235056369,54.1797,54.2849,54.0994,54.1897,10742.3952
2011-09-14 10:50:00,108.08,108.46,108.02,108.44,9359.710699851094,54.1847,54.3752,54.1546,54.3652,9359.7107
2011-09-14 10:55:00,108.41,108.51,108.11,108.4,10104.233141884704,54.3501,54.4002,54.1997,54.3451,10104.2331
2011-09-14 11:00:00,108.33,108.58,108.12,108.48,12125.079770261644,54.31,54.4353,54.2047,54.3852,12125.0798
2011-09-14 11:05:00,108.48,108.64,108.3,108.32,19251.22314401191,54.3852,54.4654,54.295,54.305,19251.2231
2011-09-14 11:10:00,108.37,108.41,108.21,108.28,9466.071048713038,54.3301,54.3501,54.2498,54.2849,9466.071
2011-09-14 11:15:00,108.31,108.33,108.04,108.09,17655.817911082744,54.3,54.31,54.1646,54.1897,17655.8179
2011-09-14 11:20:00,108.05,108.33,108.0,108.26,17655.817911082744,54.1696,54.31,54.1446,54.2749,17655.8179
2011-09-14 11:25:00,108.31,108.45,108.25,108.41,11805.998723675812,54.3,54.3702,54.2699,54.3501,11805.9987
2011-09-14 11:30:00,108.36,108.37,108.01,108.02,21803.87151669857,54.325,54.3301,54.1496,54.1546,21803.8715
2011-09-14 11:35:00,108.05,108.22,107.91,108.21,20846.62837694108,54.1696,54.2549,54.0994,54.2498,20846.6284
2011-09-14 11:40:00,108.18,108.2,108.04,108.13,7338.864071474153,54.2348,54.2448,54.1646,54.2097,7338.8641
2011-09-14 11:45:00,108.14,108.21,108.0,108.17,20740.26802807913,54.2148,54.2498,54.1446,54.2298,20740.268
2011-09-14 11:50:00,108.25,108.55,108.14,108.43,23292.91640076579,54.2699,54.4203,54.2148,54.3601,23292.9164
2011-09-14 11:55:00,108.43,108.44,108.14,108.22,17868.538608806633,54.3601,54.3652,54.2148,54.2549,17868.5386
2011-09-14 12:00:00,108.24,108.37,108.18,108.26,17549.4575622208,54.2649,54.3301,54.2348,54.2749,17549.4576
2011-09-14 12:05:00,108.22,108.29,108.09,108.17,15209.529887258028,54.2549,54.29,54.1897,54.2298,15209.5299
2011-09-14 12:10:00,108.14,108.2,108.07,108.15,11167.836630504144,54.2148,54.2448,54.1797,54.2198,11167.8366
2011-09-14 12:15:00,108.16,108.26,108.12,108.23,16911.295469049135,54.2248,54.2749,54.2047,54.2599,16911.2955
2011-09-14 12:20:00,108.23,108.26,108.14,108.26,9678.791746436927,54.2599,54.2749,54.2148,54.2749,9678.7917
2011-09-14 12:25:00,108.27,108.43,108.19,108.41,14039.56604977664,54.2799,54.3601,54.2398,54.3501,14039.566
2011-09-14 12:30:00,108.45,108.69,108.41,108.68,17762.17825994469,54.3702,54.4905,54.3501,54.4855,17762.1783
2011-09-14 12:35:00,108.65,108.87,108.59,108.83,12869.602212295256,54.4704,54.5807,54.4404,54.5607,12869.6022
2011-09-14 12:40:00,108.84,108.93,108.76,108.82,11274.19697936609,54.5657,54.6108,54.5256,54.5557,11274.197
2011-09-14 12:45:00,108.83,108.95,108.8,108.89,13720.485003190808,54.5607,54.6208,54.5456,54.5908,13720.485
2011-09-14 12:50:00,108.86,108.86,108.5,108.5,13401.403956604976,54.5757,54.5757,54.3952,54.3952,13401.404
2011-09-14 12:55:00,108.53,108.72,108.53,108.7,13188.683258881088,54.4103,54.5055,54.4103,54.4955,13188.6833
2011-09-14 13:00:00,108.65,108.83,108.65,108.77,11486.91767708998,54.4704,54.5607,54.4704,54.5306,11486.9177
2011-09-14 13:05:00,108.78,109.0,108.76,108.88,10210.593490746647,54.5356,54.6459,54.5256,54.5857,10210.5935
2011-09-14 13:10:00,108.86,109.01,108.85,108.92,11274.19697936609,54.5757,54.6509,54.5707,54.6058,11274.197
2011-09-14 13:15:00,108.91,108.91,108.72,108.88,11805.998723675812,54.6008,54.6008,54.5055,54.5857,11805.9987
2011-09-14 13:20:00,108.86,108.89,108.66,108.72,10316.953839608592,54.5757,54.5908,54.4754,54.5055,10316.9538
2011-09-14 13:25:00,108.73,108.87,108.72,108.77,25951.9251223144,54.5105,54.5807,54.5055,54.5306,25951.9251
2011-09-14 13:30:00,108.77,108.84,108.61,108.81,32227.185705169108,54.5306,54.5657,54.4504,54.5506,32227.1857
2011-09-14 13:35:00,108.77,109.06,108.72,109.05,19676.664539459685,54.5306,54.676,54.5055,54.671,19676.6645
2011-09-14 13:40:00,109.02,109.18,108.9,108.97,21484.790470112737,54.6559,54.7361,54.5958,54.6309,21484.7905
2011-09-14 13:45:00,108.93,109.02,108.82,108.92,24143.799191661343,54.6108,54.6559,54.5557,54.6058,24143.7992
2011-09-14 13:50:00,108.96,109.09,108.82,108.88,13188.683258881088,54.6258,54.691,54.5557,54.5857,13188.6833
2011-09-14 13:55:00,108.86,108.88,108.56,108.75,23931.078493937457,54.5757,54.5857,54.4253,54.5206,23931.0785
2011-09-14 14:00:00,108.77,109.06,108.72,109.0,36907.041055094654,54.5306,54.676,54.5055,54.6459,36907.0411
2011-09-14 14:05:00,109.06,109.33,109.01,109.08,24250.159540523287,54.676,54.8113,54.6509,54.686,24250.1595
2011-09-14 14:10:00,109.09,109.13,108.86,108.9,17549.4575622208,54.691,54.7111,54.5757,54.5958,17549.4576
2011-09-14 14:15:00,108.93,109.47,108.93,109.46,18719.421399702187,54.6108,54.8815,54.6108,54.8765,18719.4214
2011-09-14 14:20:00,109.38,109.51,109.27,109.27,12763.24186343331,54.8364,54.9016,54.7813,54.7813,12763.2419
2011-09-14 14:25:00,109.28,109.28,108.9,109.07,42225.058498191866,54.7863,54.7863,54.5958,54.681,42225.0585
2011-09-14 14:30:00,109.06,109.23,109.04,109.13,17336.736864496914,54.676,54.7612,54.666,54.7111,17336.7369
2011-09-14 14:35:00,109.09,109.35,109.07,109.27,32865.34779834077,54.691,54.8214,54.681,54.7813,32865.3478
2011-09-14 14:40:00,109.23,109.51,109.19,109.45,26696.447564348007,54.7612,54.9016,54.7412,54.8715,26696.4476
2011-09-14 14:45:00,109.44,109.5,109.14,109.14,41161.455009572426,54.8665,54.8966,54.7161,54.7161,41161.455
2011-09-14 14:50:00,109.19,109.49,109.17,109.49,15847.691980429694,54.7412,54.8916,54.7311,54.8916,15847.692
2011-09-14 14:55:00,109.51,109.69,109.44,109.63,22973.83535417996,54.9016,54.9918,54.8665,54.9617,22973.8354
2011-09-14 15:00:00,109.67,110.0,109.66,109.95,32971.70814720272,54.9818,55.1472,54.9768,55.1222,32971.7081
2011-09-14 15:05:00,109.92,109.92,109.6,109.78,55732.82280365879,55.1071,55.1071,54.9467,55.0369,55732.8228
2011-09-14 15:10:00,109.85,109.95,109.66,109.66,27972.77175069134,55.072,55.1222,54.9768,54.9768,27972.7718
2011-09-14 15:15:00,109.68,109.93,109.56,109.79,59987.23675813656,54.9868,55.1121,54.9267,55.042,59987.2368
2011-09-14 15:20:00,109.82,109.84,109.66,109.82,27866.411401829395,55.057,55.067,54.9768,55.057,27866.4114
2011-09-14 15:25:00,109.87,110.21,109.8,109.88,64560.73175920016,55.0821,55.2525,55.047,55.0871,64560.7318
2011-09-14 15:30:00,109.87,110.29,109.85,110.0,64135.29036375239,55.0821,55.2926,55.072,55.1472,64135.2904
2011-09-14 15:35:00,110.05,110.16,109.91,109.91,40097.85152095298,55.1723,55.2275,55.1021,55.1021,40097.8515
2011-09-14 15:40:00,109.86,109.99,109.76,109.87,43926.82407998297,55.0771,55.1422,55.0269,55.0821,43926.8241
2011-09-14 15:45:00,109.89,110.0,109.41,109.53,97000.63816209316,55.0921,55.1472,54.8515,54.9116,97000.6382
2011-09-14 15:50:00,109.56,109.8,109.46,109.6,112635.60944479896,54.9267,55.047,54.8765,54.9467,112635.6094
2011-09-14 15:55:00,109.6,109.81,109.44,109.52,165390.3424803233,54.9467,55.052,54.8665,54.9066,165390.3425
2011-09-15 09:30:00,110.36,110.66,109.71,110.07,38396.08593916187,55.3277,55.4781,55.0019,55.1823,38396.0859
2011-09-15 09:35:00,109.9,110.54,109.66,110.34,72431.39757498403,55.0971,55.418,54.9768,55.3177,72431.3976
2011-09-15 09:40:00,110.59,110.59,109.92,110.53,37226.122101680485,55.443,55.443,55.1071,55.413,37226.1221
2011-09-15 09:45:00,110.46,110.61,110.14,110.24,24994.6819825569,55.3779,55.4531,55.2174,55.2676,24994.682
2011-09-15 09:50:00,110.29,110.67,110.29,110.47,23824.718145075512,55.2926,55.4831,55.2926,55.3829,23824.7181
2011-09-15 09:55:00,110.47,110.59,110.35,110.35,26802.807913209952,55.3829,55.443,55.3227,55.3227,26802.8079
2011-09-15 10:00:00,110.43,110.8,110.41,110.76,33397.14954265049,55.3628,55.5483,55.3528,55.5283,33397.1495
2011-09-15 10:05:00,110.64,110.91,110.64,110.73,34673.47372899383,55.4681,55.6035,55.4681,55.5132,34673.4737
2011-09-15 10:10:00,110.7,110.72,110.38,110.52,22654.754307594125,55.4982,55.5082,55.3377,55.4079,22654.7543
2011-09-15 10:15:00,110.45,110.75,110.36,110.62,38289.72559029993,55.3728,55.5232,55.3277,55.4581,38289.7256
2011-09-15 10:20:00,110.63,110.68,110.45,110.52,22442.03360987024,55.4631,55.4882,55.3728,55.4079,22442.0336
2011-09-15 10:25:00,110.52,110.67,110.39,110.61,21591.15081897468,55.4079,55.4831,55.3428,55.4531,21591.1508
2011-09-15 10:30:00,110.61,110.61,110.3,110.45,31376.30291427356,55.4531,55.4531,55.2976,55.3728,31376.3029
2011-09-15 10:35:00,110.46,110.73,110.29,110.73,23718.357796213568,55.3779,55.5132,55.2926,55.5132,23718.3578
2011-09-15 10:40:00,110.73,110.93,110.68,110.92,16485.85407360136,55.5132,55.6135,55.4882,55.6085,16485.8541
2011-09-15 10:45:00,110.92,110.94,110.82,110.94,19357.58349287385,55.6085,55.6185,55.5583,55.6185,19357.5835
2011-09-15 10:50:00,110.93,110.96,110.61,110.63,17868.538608806633,55.6135,55.6285,55.4531,55.4631,17868.5386
2011-09-15 10:55:00,110.66,110.86,110.46,110.55,16166.773027015526,55.4781,55.5784,55.3779,55.423,16166.773
2011-09-15 11:00:00,110.54,110.76,110.44,110.75,12444.160816847478,55.418,55.5283,55.3678,55.5232,12444.1608
2011-09-15 11:05:00,110.78,110.99,110.75,110.92,14465.007445224415,55.5383,55.6436,55.5232,55.6085,14465.0074
2011-09-15 11:10:00,110.93,110.97,110.56,110.61,14677.728142948306,55.6135,55.6335,55.428,55.4531,14677.7281
2011-09-15 11:15:00,110.62,111.02,110.61,111.02,27228.249308657727,55.4581,55.6586,55.4531,55.6586,27228.2493
2011-09-15 11:20:00,111.01,111.16,110.96,111.05,37970.644543714094,55.6536,55.7288,55.6285,55.6736,37970.6445
2011-09-15 11:25:00,111.02,111.04,110.74,111.01,29249.095937034668,55.6586,55.6686,55.5182,55.6536,29249.0959
2011-09-15 11:30:00,111.05,111.25,110.97,111.19,29674.537332482447,55.6736,55.7739,55.6335,55.7438,29674.5373
2011-09-15 11:35:00,111.19,111.41,111.07,111.41,33716.23058923633,55.7438,55.8541,55.6837,55.8541,33716.2306
2011-09-15 11:40:00,111.41,111.49,111.34,111.39,21803.87151669857,55.8541,55.8942,55.819,55.8441,21803.8715
2011-09-15 11:45:00,111.39,111.42,111.25,111.32,26058.285471176343,55.8441,55.8591,55.7739,55.809,26058.2855
2011-09-15 11:50:00,111.32,111.38,111.21,111.33,26164.645820038284,55.809,55.8391,55.7539,55.814,26164.6458
2011-09-15 11:55:00,111.27,111.43,111.2,111.39,34886.19442671772,55.7839,55.8642,55.7488,55.8441,34886.1944
2011-09-15 12:00:00,111.39,111.39,111.16,111.31,28610.933843863004,55.8441,55.8441,55.7288,55.804,28610.9338
2011-09-15 12:05:00,111.31,111.45,111.16,111.43,21910.23186556052,55.804,55.8742,55.7288,55.8642,21910.2319
2011-09-15 12:10:00,111.38,111.58,111.33,111.42,43075.94128908742,55.8391,55.9394,55.814,55.8591,43075.9413
2011-09-15 12:15:00,111.45,111.53,111.18,111.19,47755.796639012966,55.8742,55.9143,55.7388,55.7438,47755.7966
2011-09-15 12:20:00,111.21,111.23,110.86,110.89,26590.087215486063,55.7539,55.7639,55.5784,55.5934,26590.0872
2011-09-15 12:25:00,110.9,111.1,110.9,111.06,19038.50244628802,55.5984,55.6987,55.5984,55.6787,19038.5024
2011-09-15 12:30:00,111.07,111.27,111.05,111.17,24143.799191661343,55.6837,55.7839,55.6736,55.7338,24143.7992
2011-09-15 12:35:00,111.17,111.28,111.03,111.08,23505.63709848968,55.7338,55.789,55.6636,55.6887,23505.6371
2011-09-15 12:40:00,111.08,111.13,111.03,111.08,13401.403956604976,55.6887,55.7138,55.6636,55.6887,13401.404
2011-09-15 12:45:00,111.03,111.16,110.95,111.12,23186.556051903848,55.6636,55.7288,55.6235,55.7087,23186.5561
2011-09-15 12:50:00,111.11,111.13,110.9,110.92,16592.214422463305,55.7037,55.7138,55.5984,55.6085,16592.2144
2011-09-15 12:55:00,110.96,111.06,110.94,111.0,13082.322910019142,55.6285,55.6787,55.6185,55.6486,13082.3229
2011-09-15 13:00:00,111.02,111.11,110.91,111.1,23718.357796213568,55.6586,55.7037,55.6035,55.6987,23718.3578
2011-09-15 13:05:00,111.12,111.18,111.01,111.07,23931.078493937457,55.7087,55.7388,55.6536,55.6837,23931.0785
2011-09-15 13:10:00,111.11,111.21,111.04,111.05,40097.85152095298,55.7037,55.7539,55.6686,55.6736,40097.8515
2011-09-15 13:15:00,111.09,111.19,111.02,111.07,44884.06721974047,55.6937,55.7438,55.6586,55.6837,44884.0672
2011-09-15 13:20:00,111.04,111.09,110.9,110.94,29568.176983620506,55.6686,55.6937,55.5984,55.6185,29568.177
2011-09-15 13:25:00,110.94,110.94,110.69,110.73,26271.00616890023,55.6185,55.6185,55.4932,55.5132,26271.0062
2011-09-15 13:30:00,110.75,110.88,110.72,110.88,16698.574771325246,55.5232,55.5884,55.5082,55.5884,16698.5748
2011-09-15 13:35:00,110.87,110.92,110.8,110.92,17443.09721335886,55.5834,55.6085,55.5483,55.6085,17443.0972
2011-09-15 13:40:00,110.88,111.07,110.87,111.07,12975.9625611572,55.5884,55.6837,55.5834,55.6837,12975.9626
2011-09-15 13:45:00,111.08,111.15,110.89,110.96,24143.799191661343,55.6887,55.7238,55.5934,55.6285,24143.7992
2011-09-15 13:50:00,110.95,111.0,110.77,110.98,8934.269304403317,55.6235,55.6486,55.5333,55.6386,8934.2693
2011-09-15 13:55:00,110.97,110.97,110.82,110.92,36694.320357370765,55.6335,55.6335,55.5583,55.6085,36694.3204
2011-09-15 14:00:00,110.92,111.02,110.9,110.92,23505.63709848968,55.6085,55.6586,55.5984,55.6085,23505.6371
2011-09-15 14:05:00,110.96,110.98,110.73,110.84,22442.03360987024,55.6285,55.6386,55.5132,55.5684,22442.0336
2011-09-15 14:10:00,110.87,111.08,110.85,110.94,44671.34652201658,55.5834,55.6887,55.5734,55.6185,44671.3465
2011-09-15 14:15:00,110.95,111.08,110.83,110.93,19251.22314401191,55.6235,55.6887,55.5634,55.6135,19251.2231
2011-09-15 14:20:00,110.92,110.92,110.73,110.78,15422.250584981915,55.6085,55.6085,55.5132,55.5383,15422.2506
2011-09-15 14:25:00,110.75,110.97,110.74,110.97,15422.250584981915,55.5232,55.6335,55.5182,55.6335,15422.2506
2011-09-15 14:30:00,111.01,111.1,110.94,111.08,24888.321633694955,55.6536,55.6987,55.6185,55.6887,24888.3216
2011-09-15 14:35:00,111.08,111.11,110.92,111.01,27440.970006381616,55.6887,55.7037,55.6085,55.6536,27440.97
2011-09-15 14:40:00,111.03,111.11,110.94,111.11,17974.898957668578,55.6636,55.7037,55.6185,55.7037,17974.899
2011-09-15 14:45:00,111.12,111.39,111.12,111.39,47330.3552435652,55.7087,55.8441,55.7087,55.8441,47330.3552
2011-09-15 14:50:00,111.39,111.48,111.25,111.46,17017.65581791108,55.8441,55.8892,55.7739,55.8792,17017.6558
2011-09-15 14:55:00,111.46,111.61,111.42,111.46,26696.447564348007,55.8792,55.9544,55.8591,55.8792,26696.4476
2011-09-15 15:00:00,111.5,111.59,111.39,111.52,29674.537332482447,55.8992,55.9444,55.8441,55.9093,29674.5373
2011-09-15 15:05:00,111.52,111.68,111.39,111.39,31801.74430972133,55.9093,55.9895,55.8441,55.8441,31801.7443
2011-09-15 15:10:00,111.39,111.39,111.26,111.32,17655.817911082744,55.8441,55.8441,55.7789,55.809,17655.8179
2011-09-15 15:15:00,111.27,111.3,111.07,111.1,35205.27547330355,55.7839,55.799,55.6837,55.6987,35205.2755
2011-09-15 15:20:00,111.09,111.31,111.08,111.21,20314.82663263136,55.6937,55.804,55.6887,55.7539,20314.8266
2011-09-15 15:25:00,111.2,111.23,111.0,111.15,22548.39395873218,55.7488,55.7639,55.6486,55.7238,22548.394
2011-09-15 15:30:00,111.13,111.65,111.1,111.63,74877.68559880875,55.7138,55.9744,55.6987,55.9644,74877.6856
2011-09-15 15:35:00,111.61,111.71,111.38,111.43,47330.3552435652,55.9544,56.0045,55.8391,55.8642,47330.3552
2011-09-15 15:40:00,111.41,111.7,111.28,111.68,54775.57966390129,55.8541,55.9995,55.789,55.9895,54775.5797
2011-09-15 15:45:00,111.69,111.79,111.49,111.68,72644.11827270793,55.9945,56.0446,55.8942,55.9895,72644.1183
2011-09-15 15:50:00,111.72,111.74,111.52,111.62,86790.0446713465,56.0095,56.0196,55.9093,55.9594,86790.0447
2011-09-15 15:55:00,111.6,112.0,111.55,111.95,235481.81238034452,55.9494,56.1499,55.9243,56.1249,235481.8124
2011-09-16 09:30:00,112.19,112.55,111.65,112.02,492980.2169751116,56.2452,56.4257,55.9744,56.1599,492980.217
2011-09-16 09:35:00,112.06,112.52,111.8,112.15,36694.320357370765,56.18,56.4106,56.0497,56.2251,36694.3204
2011-09-16 09:40:00,112.02,112.62,112.01,112.57,27015.52861093384,56.1599,56.4607,56.1549,56.4357,27015.5286
2011-09-16 09:45:00,112.6,112.77,112.37,112.77,25845.564773452454,56.4507,56.5359,56.3354,56.5359,25845.5648
2011-09-16 09:50:00,112.8,112.82,112.55,112.78,34673.47372899383,56.551,56.561,56.4257,56.541,34673.4737
2011-09-16 09:55:00,112.78,112.78,112.05,112.2,25845.564773452454,56.541,56.541,56.175,56.2502,25845.5648
2011-09-16 10:00:00,112.2,112.49,112.18,112.38,24569.24058710912,56.2502,56.3956,56.2402,56.3404,24569.2406
2011-09-16 10:05:00,112.42,112.57,112.35,112.46,12975.9625611572,56.3605,56.4357,56.3254,56.3805,12975.9626
2011-09-16 10:10:00,112.46,112.65,112.36,112.58,23186.556051903848,56.3805,56.4758,56.3304,56.4407,23186.5561
2011-09-16 10:15:00,112.56,112.63,112.29,112.41,13188.683258881088,56.4307,56.4658,56.2953,56.3555,13188.6833
2011-09-16 10:20:00,112.44,112.52,111.99,112.15,18506.700701978298,56.3705,56.4106,56.1449,56.2251,18506.7007
2011-09-16 10:25:00,112.13,112.39,112.03,112.11,21910.23186556052,56.2151,56.3454,56.165,56.2051,21910.2319
2011-09-16 10:30:00,112.05,112.25,111.62,111.75,44564.98617315464,56.175,56.2753,55.9594,56.0246,44564.9862
2011-09-16 10:35:00,111.8,111.8,111.16,111.22,34673.47372899383,56.0497,56.0497,55.7288,55.7589,34673.4737
2011-09-16 10:40:00,111.17,111.24,110.85,110.87,39566.04977664326,55.7338,55.7689,55.5734,55.5834,39566.0498
2011-09-16 10:45:00,110.9,110.9,110.7,110.82,26483.72686662412,55.5984,55.5984,55.4982,55.5583,26483.7269
2011-09-16 10:50:00,110.76,110.93,110.69,110.77,29142.735588172724,55.5283,55.6135,55.4932,55.5333,29142.7356
2011-09-16 10:55:00,110.76,110.95,110.5,110.84,16698.574771325246,55.5283,55.6235,55.3979,55.5684,16698.5748
2011-09-16 11:00:00,110.83,110.98,110.74,110.98,12656.881514571363,55.5634,55.6386,55.5182,55.6386,12656.8815
2011-09-16 11:05:00,110.99,111.24,110.94,111.16,11805.998723675812,55.6436,55.7689,55.6185,55.7288,11805.9987
2011-09-16 11:10:00,111.12,111.38,111.09,111.27,11805.998723675812,55.7087,55.8391,55.6937,55.7839,11805.9987
2011-09-16 11:15:00,111.32,111.38,111.1,111.24,12550.521165709422,55.809,55.8391,55.6987,55.7689,12550.5212
2011-09-16 11:20:00,111.21,111.22,111.09,111.16,7126.143373750265,55.7539,55.7589,55.6937,55.7288,7126.1434
2011-09-16 11:25:00,111.21,111.58,111.13,111.53,10636.034886194426,55.7539,55.9394,55.7138,55.9143,10636.0349
2011-09-16 11:30:00,111.53,111.55,111.15,111.48,20208.46628376941,55.9143,55.9243,55.7238,55.8892,20208.4663
2011-09-16 11:35:00,111.5,111.66,111.43,111.56,8508.82790895554,55.8992,55.9795,55.8642,55.9293,8508.8279
2011-09-16 11:40:00,111.53,111.84,111.5,111.84,10636.034886194426,55.9143,56.0697,55.8992,56.0697,10636.0349
2011-09-16 11:45:00,111.84,111.88,111.69,111.81,12125.079770261644,56.0697,56.0898,55.9945,56.0547,12125.0798
2011-09-16 11:50:00,111.85,112.04,111.82,111.87,19783.02488832163,56.0747,56.17,56.0597,56.0847,19783.0249
2011-09-16 11:55:00,111.87,111.92,111.78,111.79,17974.898957668578,56.0847,56.1098,56.0396,56.0446,17974.899
2011-09-16 12:00:00,111.88,111.99,111.71,111.86,9785.15209529887,56.0898,56.1449,56.0045,56.0797,9785.1521
2011-09-16 12:05:00,111.86,111.91,111.72,111.72,15847.691980429694,56.0797,56.1048,56.0095,56.0095,15847.692
2011-09-16 12:10:00,111.73,111.75,111.51,111.57,14890.448840672196,56.0146,56.0246,55.9043,55.9343,14890.4488
2011-09-16 12:15:00,111.61,111.88,111.61,111.82,9146.990002127206,55.9544,56.0898,55.9544,56.0597,9146.99
2011-09-16 12:20:00,111.86,112.06,111.85,112.02,24675.600935971062,56.0797,56.18,56.0747,56.1599,24675.6009
2011-09-16 12:25:00,112.0,112.17,111.96,112.06,13082.322910019142,56.1499,56.2351,56.1299,56.18,13082.3229
2011-09-16 12:30:00,112.06,112.23,112.06,112.21,6381.620931716655,56.18,56.2652,56.18,56.2552,6381.6209
2011-09-16 12:35:00,112.26,112.57,112.24,112.46,12018.7194213997,56.2803,56.4357,56.2702,56.3805,12018.7194
2011-09-16 12:40:00,112.45,112.47,112.27,112.37,6381.620931716655,56.3755,56.3855,56.2853,56.3354,6381.6209
2011-09-16 12:45:00,112.35,112.56,112.34,112.42,13507.76430546692,56.3254,56.4307,56.3204,56.3605,13507.7643
2011-09-16 12:50:00,112.47,112.56,112.43,112.47,11593.278025951924,56.3855,56.4307,56.3655,56.3855,11593.278
2011-09-16 12:55:00,112.48,112.55,112.35,112.45,40948.73431184854,56.3906,56.4257,56.3254,56.3755,40948.7343
2011-09-16 13:00:00,112.47,112.47,112.2,112.34,11274.19697936609,56.3855,56.3855,56.2502,56.3204,11274.197
2011-09-16 13:05:00,112.35,112.42,112.07,112.07,13082.322910019142,56.3254,56.3605,56.185,56.185,13082.3229
2011-09-16 13:10:00,112.04,112.14,112.01,112.14,29674.537332482447,56.17,56.2201,56.1549,56.2201,29674.5373
2011-09-16 13:15:00,112.16,112.28,111.98,112.05,30525.420123378,56.2301,56.2903,56.1399,56.175,30525.4201
2011-09-16 13:20:00,112.05,112.25,112.0,112.25,6275.260582854711,56.175,56.2753,56.1499,56.2753,6275.2606
2011-09-16 13:25:00,112.21,112.38,112.16,112.33,13401.403956604976,56.2552,56.3404,56.2301,56.3154,13401.404
2011-09-16 13:30:00,112.29,112.44,112.05,112.06,15103.169538396083,56.2953,56.3705,56.175,56.18,15103.1695
2011-09-16 13:35:00,112.11,112.17,111.96,112.13,44139.54477770686,56.2051,56.2351,56.1299,56.2151,44139.5448
2011-09-16 13:40:00,112.15,112.17,112.06,112.09,11486.91767708998,56.2251,56.2351,56.18,56.195,11486.9177
2011-09-16 13:45:00,112.07,112.14,112.01,112.03,12231.440119123588,56.185,56.2201,56.1549,56.165,12231.4401
2011-09-16 13:50:00,112.02,112.08,111.88,112.08,21165.709423526907,56.1599,56.19,56.0898,56.19,21165.7094
2011-09-16 13:55:00,112.07,112.23,112.07,112.16,15634.971282705805,56.185,56.2652,56.185,56.2301,15634.9713
2011-09-16 14:00:00,112.12,112.39,112.12,112.39,10636.034886194426,56.2101,56.3454,56.2101,56.3454,10636.0349
2011-09-16 14:05:00,112.4,112.63,112.4,112.49,11805.998723675812,56.3505,56.4658,56.3505,56.3956,11805.9987
2011-09-16 14:10:00,112.51,112.64,112.39,112.4,15209.529887258028,56.4056,56.4708,56.3454,56.3505,15209.5299
2011-09-16 14:15:00,112.38,112.49,112.34,112.43,9891.512444160817,56.3404,56.3956,56.3204,56.3655,9891.5124
2011-09-16 14:20:00,112.48,112.53,112.38,112.5,11912.359072537756,56.3906,56.4156,56.3404,56.4006,11912.3591
2011-09-16 14:25:00,112.48,112.54,112.44,112.44,9678.791746436927,56.3906,56.4206,56.3705,56.3705,9678.7917
2011-09-16 14:30:00,112.44,112.58,112.44,112.53,15741.33163156775,56.3705,56.4407,56.3705,56.4156,15741.3316
2011-09-16 14:35:00,112.57,112.75,112.57,112.72,18506.700701978298,56.4357,56.5259,56.4357,56.5109,18506.7007
2011-09-16 14:40:00,112.72,112.81,112.66,112.75,12550.521165709422,56.5109,56.556,56.4808,56.5259,12550.5212
2011-09-16 14:45:00,112.77,112.82,112.73,112.82,22761.11465645607,56.5359,56.561,56.5159,56.561,22761.1147
2011-09-16 14:50:00,112.78,112.87,112.78,112.82,37970.644543714094,56.541,56.5861,56.541,56.561,37970.6445
2011-09-16 14:55:00,112.86,112.94,112.8,112.91,29674.537332482447,56.5811,56.6212,56.551,56.6061,29674.5373
2011-09-16 15:00:00,112.91,112.96,112.71,112.77,17336.736864496914,56.6061,56.6312,56.5059,56.5359,17336.7369
2011-09-16 15:05:00,112.76,112.76,112.43,112.43,13082.322910019142,56.5309,56.5309,56.3655,56.3655,13082.3229
2011-09-16 15:10:00,112.47,112.63,112.47,112.56,21165.709423526907,56.3855,56.4658,56.3855,56.4307,21165.7094
2011-09-16 15:15:00,112.55,112.6,112.46,112.56,24569.24058710912,56.4257,56.4507,56.3805,56.4307,24569.2406
2011-09-16 15:20:00,112.56,112.64,112.39,112.48,26696.447564348007,56.4307,56.4708,56.3454,56.3906,26696.4476
2011-09-16 15:25:00,112.47,112.54,112.31,112.32,31269.94256541161,56.3855,56.4206,56.3053,56.3103,31269.9426
2011-09-16 15:30:00,112.3,112.75,112.3,112.67,46373.112103807696,56.3003,56.5259,56.3003,56.4858,46373.1121
2011-09-16 15:35:00,112.66,112.7,112.5,112.65,36694.320357370765,56.4808,56.5009,56.4006,56.4758,36694.3204
2011-09-16 15:40:00,112.64,112.77,112.53,112.7,33928.95128696022,56.4708,56.5359,56.4156,56.5009,33928.9513
2011-09-16 15:45:00,112.73,113.17,112.73,113.0,91576.260370134,56.5159,56.7365,56.5159,56.6513,91576.2604
2011-09-16 15:50:00,113.02,113.2,112.97,113.2,90619.0172303765,56.6613,56.7515,56.6362,56.7515,90619.0172
2011-09-16 15:55:00,113.19,113.54,113.15,113.45,238247.1814507552,56.7465,56.922,56.7265,56.8769,238247.1815
2011-09-19 09:30:00,111.55,112.37,111.45,112.26,50521.16570942352,55.9243,56.3354,55.8742,56.2803,50521.1657
2011-09-19 09:35:00,112.12,112.63,112.08,112.54,12763.24186343331,56.2101,56.4658,56.19,56.4206,12763.2419
2011-09-19 09:40:00,112.51,112.66,112.24,112.48,15528.61093384386,56.4056,56.4808,56.2702,56.3906,15528.6109
2011-09-19 09:45:00,112.39,112.48,111.45,111.79,51691.12954690491,56.3454,56.3906,55.8742,56.0446,51691.1295
2011-09-19 09:50:00,111.79,111.83,111.29,111.67,41693.25675388215,56.0446,56.0647,55.794,55.9845,41693.2568
2011-09-19 09:55:00,111.56,111.88,111.41,111.56,27440.970006381616,55.9293,56.0898,55.8541,55.9293,27440.97
2011-09-19 10:00:00,111.56,111.74,111.35,111.38,33290.78919378855,55.9293,56.0196,55.824,55.8391,33290.7892
2011-09-19 10:05:00,111.44,111.46,111.3,111.3,30312.69942565411,55.8692,55.8792,55.799,55.799,30312.6994
2011-09-19 10:10:00,111.28,111.42,111.22,111.39,13188.683258881088,55.789,55.8591,55.7589,55.8441,13188.6833
2011-09-19 10:15:00,111.37,111.57,111.19,111.55,26696.447564348007,55.8341,55.9343,55.7438,55.9243,26696.4476
2011-09-19 10:20:00,111.54,111.54,111.35,111.43,12018.7194213997,55.9193,55.9193,55.824,55.8642,12018.7194
2011-09-19 10:25:00,111.42,111.56,111.39,111.54,21803.87151669857,55.8591,55.9293,55.8441,55.9193,21803.8715
2011-09-19 10:30:00,111.53,111.67,111.45,111.51,10210.593490746647,55.9143,55.9845,55.8742,55.9043,10210.5935
2011-09-19 10:35:00,111.57,111.83,111.37,111.4,22122.952563284405,55.9343,56.0647,55.8341,55.8491,22122.9526
2011-09-19 10:40:00,111.4,111.44,111.23,111.24,13082.322910019142,55.8491,55.8692,55.7639,55.7689,13082.3229
2011-09-19 10:45:00,111.23,111.39,111.19,111.28,18825.78174856413,55.7639,55.8441,55.7438,55.789,18825.7817
2011-09-19 10:50:00,111.28,111.33,111.02,111.22,19357.58349287385,55.789,55.814,55.6586,55.7589,19357.5835
2011-09-19 10:55:00,111.18,111.23,111.05,111.11,13401.403956604976,55.7388,55.7639,55.6736,55.7037,13401.404
2011-09-19 11:00:00,111.12,111.37,111.09,111.28,26164.645820038284,55.7087,55.8341,55.6937,55.789,26164.6458
2011-09-19 11:05:00,111.25,111.41,111.24,111.36,18187.619655392467,55.7739,55.8541,55.7689,55.8291,18187.6197
2011-09-19 11:10:00,111.37,111.39,111.13,111.39,19889.38523718357,55.8341,55.8441,55.7138,55.8441,19889.3852
2011-09-19 11:15:00,111.4,111.45,111.27,111.32,11593.278025951924,55.8491,55.8742,55.7839,55.809,11593.278
2011-09-19 11:20:00,111.3,111.4,111.25,111.25,20846.62837694108,55.799,55.8491,55.7739,55.7739,20846.6284
2011-09-19 11:25:00,111.28,111.28,111.06,111.09,15315.890236119973,55.789,55.789,55.6787,55.6937,15315.8902
2011-09-19 11:30:00,111.08,111.22,110.96,111.02,43820.46373112103,55.6887,55.7589,55.6285,55.6586,43820.4637
2011-09-19 11:35:00,111.03,111.12,110.93,111.12,14677.728142948306,55.6636,55.7087,55.6135,55.7087,14677.7281
2011-09-19 11:40:00,111.12,111.16,111.05,111.08,24356.519889385232,55.7087,55.7288,55.6736,55.6887,24356.5199
2011-09-19 11:45:00,111.08,111.48,111.08,111.37,22229.31291214635,55.6887,55.8892,55.6887,55.8341,22229.3129
2011-09-19 11:50:00,111.39,111.39,111.22,111.28,11912.359072537756,55.8441,55.8441,55.7589,55.789,11912.3591
2011-09-19 11:55:00,111.3,111.4,111.26,111.33,14039.56604977664,55.799,55.8491,55.7789,55.814,14039.566
2011-09-19 12:00:00,111.28,111.51,111.27,111.51,10636.034886194426,55.789,55.9043,55.7839,55.9043,10636.0349
2011-09-19 12:05:00,111.5,111.57,111.34,111.44,16804.93512018719,55.8992,55.9343,55.819,55.8692,16804.9351
2011-09-19 12:10:00,111.44,111.49,111.35,111.4,23292.91640076579,55.8692,55.8942,55.824,55.8491,23292.9164
2011-09-19 12:15:00,111.42,111.45,111.23,111.38,17762.17825994469,55.8591,55.8742,55.7639,55.8391,17762.1783
2011-09-19 12:20:00,111.39,111.4,111.2,111.22,8189.746862369707,55.8441,55.8491,55.7488,55.7589,8189.7469
2011-09-19 12:25:00,111.2,111.3,111.14,111.3,8721.54860667943,55.7488,55.799,55.7188,55.799,8721.5486
2011-09-19 12:30:00,111.27,111.39,111.25,111.39,5743.45883854499,55.7839,55.8441,55.7739,55.8441,5743.4588
2011-09-19 12:35:00,111.39,111.39,111.19,111.22,7657.945118059986,55.8441,55.8441,55.7438,55.7589,7657.9451
2011-09-19 12:40:00,111.2,111.24,111.15,111.18,5849.819187406933,55.7488,55.7689,55.7238,55.7388,5849.8192
2011-09-19 12:45:00,111.22,111.24,110.93,111.02,11274.19697936609,55.7589,55.7689,55.6135,55.6586,11274.197
2011-09-19 12:50:00,111.05,111.2,110.92,111.05,22229.31291214635,55.6736,55.7488,55.6085,55.6736,22229.3129
2011-09-19 12:55:00,111.08,111.27,111.02,111.25,7338.864071474153,55.6887,55.7839,55.6586,55.7739,7338.8641
2011-09-19 13:00:00,111.2,111.3,111.12,111.3,16698.574771325246,55.7488,55.799,55.7087,55.799,16698.5748
2011-09-19 13:05:00,111.3,111.49,111.24,111.4,14039.56604977664,55.799,55.8942,55.7689,55.8491,14039.566
2011-09-19 13:10:00,111.39,111.4,111.24,111.33,15103.169538396083,55.8441,55.8491,55.7689,55.814,15103.1695
2011-09-19 13:15:00,111.29,111.39,111.16,111.31,13614.124654328863,55.794,55.8441,55.7288,55.804,13614.1247
2011-09-19 13:20:00,111.34,111.46,111.28,111.45,14890.448840672196,55.819,55.8792,55.789,55.8742,14890.4488
2011-09-19 13:25:00,111.43,111.55,111.35,111.55,18719.421399702187,55.8642,55.9243,55.824,55.9243,18719.4214
2011-09-19 13:30:00,111.55,111.68,111.54,111.68,13933.205700914696,55.9243,55.9895,55.9193,55.9895,13933.2057
2011-09-19 13:35:00,111.65,111.75,111.59,111.67,24250.159540523287,55.9744,56.0246,55.9444,55.9845,24250.1595
2011-09-19 13:40:00,111.69,111.84,111.64,111.84,14890.448840672196,55.9945,56.0697,55.9694,56.0697,14890.4488
2011-09-19 13:45:00,111.8,111.83,111.61,111.61,12018.7194213997,56.0497,56.0647,55.9544,55.9544,12018.7194
2011-09-19 13:50:00,111.62,111.72,111.55,111.69,12550.521165709422,55.9594,56.0095,55.9243,55.9945,12550.5212
2011-09-19 13:55:00,111.68,111.72,111.63,111.66,10636.034886194426,55.9895,56.0095,55.9644,55.9795,10636.0349
2011-09-19 14:00:00,111.65,111.65,111.48,111.53,26058.285471176343,55.9744,55.9744,55.8892,55.9143,26058.2855
2011-09-19 14:05:00,111.47,111.93,111.46,111.78,40097.85152095298,55.8842,56.1148,55.8792,56.0396,40097.8515
2011-09-19 14:10:00,111.75,111.97,111.73,111.87,22335.67326100829,56.0246,56.1349,56.0146,56.0847,22335.6733
2011-09-19 14:15:00,111.84,112.03,111.75,111.99,16379.493724739414,56.0697,56.165,56.0246,56.1449,16379.4937
2011-09-19 14:20:00,111.94,112.08,111.8,111.85,29036.37523931078,56.1198,56.19,56.0497,56.0747,29036.3752
2011-09-19 14:25:00,111.86,111.91,111.69,111.74,19463.9438417358,56.0797,56.1048,55.9945,56.0196,19463.9438
2011-09-19 14:30:00,111.77,111.91,111.72,111.76,18293.98000425441,56.0346,56.1048,56.0095,56.0296,18293.98
2011-09-19 14:35:00,111.73,111.94,111.72,111.88,13720.485003190808,56.0146,56.1198,56.0095,56.0898,13720.485
2011-09-19 14:40:00,111.9,112.03,111.81,111.97,17868.538608806633,56.0998,56.165,56.0547,56.1349,17868.5386
2011-09-19 14:45:00,111.98,112.14,111.98,112.14,16485.85407360136,56.1399,56.2201,56.1399,56.2201,16485.8541
2011-09-19 14:50:00,112.13,112.28,112.03,112.11,35098.9151244416,56.2151,56.2903,56.165,56.2051,35098.9151
2011-09-19 14:55:00,112.05,112.07,111.86,111.89,21059.34907466496,56.175,56.185,56.0797,56.0948,21059.3491
2011-09-19 15:00:00,111.91,111.96,111.77,111.83,13720.485003190808,56.1048,56.1299,56.0346,56.0647,13720.485
2011-09-19 15:05:00,111.83,111.85,111.68,111.74,17762.17825994469,56.0647,56.0747,55.9895,56.0196,17762.1783
2011-09-19 15:10:00,111.71,112.28,111.67,112.1,79238.45990214846,56.0045,56.2903,55.9845,56.2001,79238.4599
2011-09-19 15:15:00,112.13,112.86,112.02,112.36,99127.84513933204,56.2151,56.5811,56.1599,56.3304,99127.8451
2011-09-19 15:20:00,112.34,112.73,112.3,112.47,32439.906402893,56.3204,56.5159,56.3003,56.3855,32439.9064
2011-09-19 15:25:00,112.45,112.45,112.08,112.4,27228.249308657727,56.3755,56.3755,56.19,56.3505,27228.2493
2011-09-19 15:30:00,112.37,112.58,112.37,112.56,34992.55477557966,56.3354,56.4407,56.3354,56.4307,34992.5548
2011-09-19 15:35:00,112.56,112.81,112.53,112.74,27121.888959795782,56.4307,56.556,56.4156,56.5209,27121.889
2011-09-19 15:40:00,112.75,112.75,112.46,112.54,26483.72686662412,56.5259,56.5259,56.3805,56.4206,26483.7269
2011-09-19 15:45:00,112.54,112.54,112.06,112.17,60625.39885130822,56.4206,56.4206,56.18,56.2351,60625.3989
2011-09-19 15:50:00,112.18,112.26,111.87,112.01,89874.4947883429,56.2402,56.2803,56.0847,56.1549,89874.4948
2011-09-19 15:55:00,112.02,112.18,111.56,111.76,238247.1814507552,56.1599,56.2402,55.9293,56.0296,238247.1815
2011-09-20 09:30:00,112.27,112.66,111.94,112.55,42650.49989363965,56.2853,56.4808,56.1198,56.4257,42650.4999
2011-09-20 09:35:00,112.5,112.63,112.25,112.36,16060.412678153582,56.4006,56.4658,56.2753,56.3304,16060.4127
2011-09-20 09:40:00,112.36,112.47,112.01,112.21,42863.22059136353,56.3304,56.3855,56.1549,56.2552,42863.2206
2011-09-20 09:45:00,112.08,112.17,111.53,111.78,25313.76302914273,56.19,56.2351,55.9143,56.0396,25313.763
2011-09-20 09:50:00,111.73,111.79,111.46,111.74,47436.715592427136,56.0146,56.0446,55.8792,56.0196,47436.7156
2011-09-20 09:55:00,111.72,111.81,111.58,111.76,14358.647096362474,56.0095,56.0547,55.9394,56.0296,14358.6471
2011-09-20 10:00:00,111.71,111.84,111.57,111.58,14358.647096362474,56.0045,56.0697,55.9343,55.9394,14358.6471
2011-09-20 10:05:00,111.62,111.71,111.5,111.54,15422.250584981915,55.9594,56.0045,55.8992,55.9193,15422.2506
2011-09-20 10:10:00,111.52,111.87,111.33,111.87,13295.043607743031,55.9093,56.0847,55.814,56.0847,13295.0436
2011-09-20 10:15:00,111.91,111.92,111.71,111.86,7338.864071474153,56.1048,56.1098,56.0045,56.0797,7338.8641
2011-09-20 10:20:00,111.93,112.2,111.89,112.2,9785.15209529887,56.1148,56.2502,56.0948,56.2502,9785.1521
2011-09-20 10:25:00,112.25,112.4,112.14,112.36,7019.78302488832,56.2753,56.3505,56.2201,56.3304,7019.783
2011-09-20 10:30:00,112.42,112.5,112.24,112.41,13933.205700914696,56.3605,56.4006,56.2702,56.3555,13933.2057
2011-09-20 10:35:00,112.42,112.82,112.42,112.76,19144.86279514997,56.3605,56.561,56.3605,56.5309,19144.8628
2011-09-20 10:40:00,112.75,112.89,112.67,112.83,20421.18698149329,56.5259,56.5961,56.4858,56.566,20421.187
2011-09-20 10:45:00,112.88,112.92,112.72,112.84,20421.18698149329,56.5911,56.6111,56.5109,56.571,20421.187
2011-09-20 10:50:00,112.89,112.94,112.81,112.92,19463.9438417358,56.5961,56.6212,56.556,56.6111,19463.9438
2011-09-20 10:55:00,112.85,112.94,112.71,112.94,12869.602212295256,56.5761,56.6212,56.5059,56.6212,12869.6022
2011-09-20 11:00:00,112.94,113.29,112.94,113.09,13507.76430546692,56.6212,56.7966,56.6212,56.6964,13507.7643
2011-09-20 11:05:00,113.09,113.22,113.01,113.13,14571.367794086362,56.6964,56.7616,56.6563,56.7164,14571.3678
2011-09-20 11:10:00,113.06,113.06,112.9,113.04,8083.386513507763,56.6813,56.6813,56.6011,56.6713,8083.3865
2011-09-20 11:15:00,113.04,113.12,112.94,112.96,10742.395235056369,56.6713,56.7114,56.6212,56.6312,10742.3952
2011-09-20 11:20:00,112.94,112.97,112.75,112.9,10104.233141884704,56.6212,56.6362,56.5259,56.6011,10104.2331
2011-09-20 11:25:00,112.86,113.03,112.83,113.0,8615.188257817485,56.5811,56.6663,56.566,56.6513,8615.1883
2011-09-20 11:30:00,113.05,113.05,112.81,112.89,13720.485003190808,56.6763,56.6763,56.556,56.5961,13720.485
2011-09-20 11:35:00,112.89,113.03,112.85,112.9,9359.710699851094,56.5961,56.6663,56.5761,56.6011,9359.7107
2011-09-20 11:40:00,112.92,112.95,112.79,112.81,10423.314188470536,56.6111,56.6262,56.546,56.556,10423.3142
2011-09-20 11:45:00,112.83,112.87,112.77,112.81,4041.6932567538815,56.566,56.5861,56.5359,56.556,4041.6933
2011-09-20 11:50:00,112.83,113.04,112.81,113.04,12975.9625611572,56.566,56.6713,56.556,56.6713,12975.9626
2011-09-20 11:55:00,113.04,113.19,113.03,113.13,11593.278025951924,56.6713,56.7465,56.6663,56.7164,11593.278
2011-09-20 12:00:00,113.11,113.12,112.85,112.9,12125.079770261644,56.7064,56.7114,56.5761,56.6011,12125.0798
2011-09-20 12:05:00,112.84,112.85,112.58,112.72,10423.314188470536,56.571,56.5761,56.4407,56.5109,10423.3142
2011-09-20 12:10:00,112.72,112.81,112.7,112.76,6062.539885130822,56.5109,56.556,56.5009,56.5309,6062.5399
2011-09-20 12:15:00,112.8,113.06,112.78,112.97,27547.33035524356,56.551,56.6813,56.541,56.6362,27547.3304
2011-09-20 12:20:00,112.97,113.07,112.89,112.92,12337.800467985531,56.6362,56.6863,56.5961,56.6111,12337.8005
2011-09-20 12:25:00,112.94,113.04,112.94,112.95,5637.098489683045,56.6212,56.6713,56.6212,56.6262,5637.0985
2011-09-20 12:30:00,112.96,113.11,112.87,113.06,8296.107211231652,56.6312,56.7064,56.5861,56.6813,8296.1072
2011-09-20 12:35:00,113.06,113.09,112.82,112.82,5956.179536268878,56.6813,56.6964,56.561,56.561,5956.1795
2011-09-20 12:40:00,112.9,112.91,112.72,112.77,5530.738140821101,56.6011,56.6061,56.5109,56.5359,5530.7381
2011-09-20 12:45:00,112.84,113.12,112.84,113.11,16804.93512018719,56.571,56.7114,56.571,56.7064,16804.9351
2011-09-20 12:50:00,113.11,113.35,113.1,113.35,11274.19697936609,56.7064,56.8267,56.7014,56.8267,11274.197
2011-09-20 12:55:00,113.36,113.46,113.33,113.38,6381.620931716655,56.8317,56.8819,56.8167,56.8418,6381.6209
2011-09-20 13:00:00,113.38,113.59,113.37,113.55,11805.998723675812,56.8418,56.947,56.8368,56.927,11805.9987
2011-09-20 13:05:00,113.53,113.54,113.37,113.47,7019.78302488832,56.917,56.922,56.8368,56.8869,7019.783
2011-09-20 13:10:00,113.47,113.7,113.42,113.64,12337.800467985531,56.8869,57.0022,56.8618,56.9721,12337.8005
2011-09-20 13:15:00,113.66,113.67,113.52,113.59,12125.079770261644,56.9821,56.9872,56.912,56.947,12125.0798
2011-09-20 13:20:00,113.57,113.57,113.43,113.47,6807.062327164432,56.937,56.937,56.8668,56.8869,6807.0623
2011-09-20 13:25:00,113.44,113.56,113.4,113.53,4786.215698787491,56.8718,56.932,56.8518,56.917,4786.2157
2011-09-20 13:30:00,113.53,113.54,113.41,113.46,7445.224420336098,56.917,56.922,56.8568,56.8819,7445.2244
2011-09-20 13:35:00,113.46,113.6,113.39,113.39,11912.359072537756,56.8819,56.9521,56.8468,56.8468,11912.3591
2011-09-20 13:40:00,113.38,113.41,113.26,113.3,10636.034886194426,56.8418,56.8568,56.7816,56.8017,10636.0349
2011-09-20 13:45:00,113.24,113.41,113.17,113.37,15209.529887258028,56.7716,56.8568,56.7365,56.8368,15209.5299
2011-09-20 13:50:00,113.36,113.46,113.3,113.44,15634.971282705805,56.8317,56.8819,56.8017,56.8718,15634.9713
2011-09-20 13:55:00,113.42,113.54,113.31,113.41,14145.926398638583,56.8618,56.922,56.8067,56.8568,14145.9264
2011-09-20 14:00:00,113.42,113.48,113.27,113.38,11699.638374813869,56.8618,56.8919,56.7866,56.8418,11699.6384
2011-09-20 14:05:00,113.34,113.72,113.3,113.71,15847.691980429694,56.8217,57.0122,56.8017,57.0072,15847.692
2011-09-20 14:10:00,113.68,113.81,113.67,113.74,15634.971282705805,56.9922,57.0573,56.9872,57.0222,15634.9713
2011-09-20 14:15:00,113.72,113.83,113.7,113.78,11167.836630504144,57.0122,57.0674,57.0022,57.0423,11167.8366
2011-09-20 14:20:00,113.72,113.75,113.59,113.67,9146.990002127206,57.0122,57.0273,56.947,56.9872,9146.99
2011-09-20 14:25:00,113.7,113.87,113.68,113.8,9997.87279302276,57.0022,57.0874,56.9922,57.0523,9997.8728
2011-09-20 14:30:00,113.87,113.93,113.6,113.61,12125.079770261644,57.0874,57.1175,56.9521,56.9571,12125.0798
2011-09-20 14:35:00,113.59,113.69,113.48,113.66,9572.431397574985,56.947,56.9972,56.8919,56.9821,9572.4314
2011-09-20 14:40:00,113.6,113.76,113.41,113.54,13188.683258881088,56.9521,57.0323,56.8568,56.922,13188.6833
2011-09-20 14:45:00,113.52,113.7,113.48,113.66,16592.214422463305,56.912,57.0022,56.8919,56.9821,16592.2144
2011-09-20 14:50:00,113.64,113.77,113.54,113.77,17336.736864496914,56.9721,57.0373,56.922,57.0373,17336.7369
2011-09-20 14:55:00,113.78,113.93,113.67,113.68,32546.26675175494,57.0423,57.1175,56.9872,56.9922,32546.2668
2011-09-20 15:00:00,113.69,113.87,113.39,113.39,32120.825356307163,56.9972,57.0874,56.8468,56.8468,32120.8254
2011-09-20 15:05:00,113.4,113.48,113.28,113.31,19038.50244628802,56.8518,56.8919,56.7916,56.8067,19038.5024
2011-09-20 15:10:00,113.29,113.4,112.97,113.0,40416.93256753882,56.7966,56.8518,56.6362,56.6513,40416.9326
2011-09-20 15:15:00,113.01,113.08,112.82,112.82,22973.83535417996,56.6563,56.6914,56.561,56.561,22973.8354
2011-09-20 15:20:00,112.84,112.84,112.59,112.62,26058.285471176343,56.571,56.571,56.4457,56.4607,26058.2855
2011-09-20 15:25:00,112.62,113.05,112.56,113.03,44458.6258242927,56.4607,56.6763,56.4307,56.6663,44458.6258
2011-09-20 15:30:00,113.03,113.41,113.01,113.34,41693.25675388215,56.6663,56.8568,56.6563,56.8217,41693.2568
2011-09-20 15:35:00,113.32,113.34,113.17,113.26,37226.122101680485,56.8117,56.8217,56.7365,56.7816,37226.1221
2011-09-20 15:40:00,113.23,113.26,112.65,112.68,48287.59838332269,56.7666,56.7816,56.4758,56.4908,48287.5984
2011-09-20 15:45:00,112.66,112.66,112.39,112.61,88172.72920655178,56.4808,56.4808,56.3454,56.4557,88172.7292
2011-09-20 15:50:00,112.59,112.79,112.45,112.75,80514.7840884918,56.4457,56.546,56.3755,56.5259,80514.7841
2011-09-20 15:55:00,112.74,112.74,112.29,112.43,244203.360987024,56.5209,56.5209,56.2953,56.3655,244203.361
2011-09-21 09:30:00,112.74,112.79,112.42,112.62,42969.580940225474,56.5209,56.546,56.3605,56.4607,42969.5809
2011-09-21 09:35:00,112.61,112.73,112.07,112.21,21910.23186556052,56.4557,56.5159,56.185,56.2552,21910.2319
2011-09-21 09:40:00,112.22,112.58,112.12,112.43,21591.15081897468,56.2602,56.4407,56.2101,56.3655,21591.1508
2011-09-21 09:45:00,112.39,112.43,112.07,112.18,38077.00489257604,56.3454,56.3655,56.185,56.2402,38077.0049
2011-09-21 09:50:00,112.07,112.42,111.88,112.42,13933.205700914696,56.185,56.3605,56.0898,56.3605,13933.2057
2011-09-21 09:55:00,112.44,112.69,112.23,112.65,11274.19697936609,56.3705,56.4958,56.2652,56.4758,11274.197
2011-09-21 10:00:00,112.71,112.79,112.31,112.54,24675.600935971062,56.5059,56.546,56.3053,56.4206,24675.6009
2011-09-21 10:05:00,112.64,112.93,112.53,112.61,14890.448840672196,56.4708,56.6162,56.4156,56.4557,14890.4488
2011-09-21 10:10:00,112.57,112.74,112.56,112.73,15315.890236119973,56.4357,56.5209,56.4307,56.5159,15315.8902
2011-09-21 10:15:00,112.72,112.98,112.65,112.8,19889.38523718357,56.5109,56.6412,56.4758,56.551,19889.3852
2011-09-21 10:20:00,112.84,112.91,112.57,112.77,25632.844075728564,56.571,56.6061,56.4357,56.5359,25632.8441
2011-09-21 10:25:00,112.72,112.82,112.61,112.82,10848.755583918311,56.5109,56.561,56.4557,56.561,10848.7556
2011-09-21 10:30:00,112.85,112.91,112.58,112.74,9040.62965326526,56.5761,56.6061,56.4407,56.5209,9040.6297
2011-09-21 10:35:00,112.66,112.66,112.24,112.45,10423.314188470536,56.4808,56.4808,56.2702,56.3755,10423.3142
2011-09-21 10:40:00,112.45,112.49,112.15,112.27,12656.881514571363,56.3755,56.3956,56.2251,56.2853,12656.8815
2011-09-21 10:45:00,112.26,112.26,112.0,112.02,9040.62965326526,56.2803,56.2803,56.1499,56.1599,9040.6297
2011-09-21 10:50:00,112.02,112.06,111.48,111.51,24675.600935971062,56.1599,56.18,55.8892,55.9043,24675.6009
2011-09-21 10:55:00,111.5,111.56,111.36,111.56,14252.28674750053,55.8992,55.9293,55.8291,55.9293,14252.2867
2011-09-21 11:00:00,111.57,111.76,111.51,111.66,9891.512444160817,55.9343,56.0296,55.9043,55.9795,9891.5124
2011-09-21 11:05:00,111.69,111.77,111.54,111.54,11380.557328228037,55.9945,56.0346,55.9193,55.9193,11380.5573
2011-09-21 11:10:00,111.6,111.83,111.51,111.62,6594.341629440543,55.9494,56.0647,55.9043,55.9594,6594.3416
2011-09-21 11:15:00,111.6,111.6,111.19,111.28,7870.665815783875,55.9494,55.9494,55.7438,55.789,7870.6658
2011-09-21 11:20:00,111.31,111.31,111.07,111.1,9146.990002127206,55.804,55.804,55.6837,55.6987,9146.99
2011-09-21 11:25:00,111.14,111.24,111.01,111.18,3403.531163582216,55.7188,55.7689,55.6536,55.7388,3403.5312
2011-09-21 11:30:00,111.12,111.24,111.06,111.07,13933.205700914696,55.7087,55.7689,55.6787,55.6837,13933.2057
2011-09-21 11:35:00,111.06,111.15,110.95,111.04,13188.683258881088,55.6787,55.7238,55.6235,55.6686,13188.6833
2011-09-21 11:40:00,111.11,111.24,111.05,111.1,6913.422676026376,55.7037,55.7689,55.6736,55.6987,6913.4227
2011-09-21 11:45:00,111.09,111.2,111.07,111.08,9040.62965326526,55.6937,55.7488,55.6837,55.6887,9040.6297
2011-09-21 11:50:00,111.13,111.13,110.94,110.99,7551.584769198042,55.7138,55.7138,55.6185,55.6436,7551.5848
2011-09-21 11:55:00,110.97,111.01,110.83,110.9,10210.593490746647,55.6335,55.6536,55.5634,55.5984,10210.5935
2011-09-21 12:00:00,110.97,111.05,110.79,111.04,15209.529887258028,55.6335,55.6736,55.5433,55.6686,15209.5299
2011-09-21 12:05:00,111.04,111.13,110.86,110.86,6700.701978302488,55.6686,55.7138,55.5784,55.5784,6700.702
2011-09-21 12:10:00,110.83,110.88,110.54,110.56,16592.214422463305,55.5634,55.5884,55.418,55.428,16592.2144
2011-09-21 12:15:00,110.55,110.65,110.25,110.32,27653.690704105506,55.423,55.4731,55.2726,55.3077,27653.6907
2011-09-21 12:20:00,110.35,110.43,110.19,110.4,25845.564773452454,55.3227,55.3628,55.2425,55.3478,25845.5648
2011-09-21 12:25:00,110.4,110.4,109.94,110.16,46054.03105722186,55.3478,55.3478,55.1172,55.2275,46054.0311
2011-09-21 12:30:00,110.12,110.25,110.02,110.06,13295.043607743031,55.2074,55.2726,55.1573,55.1773,13295.0436
2011-09-21 12:35:00,110.1,110.6,110.1,110.43,16060.412678153582,55.1974,55.448,55.1974,55.3628,16060.4127
2011-09-21 12:40:00,110.41,110.68,110.39,110.68,23505.63709848968,55.3528,55.4882,55.3428,55.4882,23505.6371
2011-09-21 12:45:00,110.71,110.71,110.2,110.2,10316.953839608592,55.5032,55.5032,55.2475,55.2475,10316.9538
2011-09-21 12:50:00,110.26,110.29,109.83,110.11,13614.124654328863,55.2776,55.2926,55.062,55.2024,13614.1247
2011-09-21 12:55:00,110.12,110.57,110.01,110.51,32865.34779834077,55.2074,55.433,55.1523,55.4029,32865.3478
2011-09-21 13:00:00,110.51,110.67,110.29,110.48,14996.80918953414,55.4029,55.4831,55.2926,55.3879,14996.8092
2011-09-21 13:05:00,110.51,110.67,110.42,110.5,9891.512444160817,55.4029,55.4831,55.3578,55.3979,9891.5124
2011-09-21 13:10:00,110.57,110.63,110.45,110.57,11593.278025951924,55.433,55.4631,55.3728,55.433,11593.278
2011-09-21 13:15:00,110.51,110.6,110.29,110.38,8615.188257817485,55.4029,55.448,55.2926,55.3377,8615.1883
2011-09-21 13:20:00,110.41,110.53,110.3,110.45,9572.431397574985,55.3528,55.413,55.2976,55.3728,9572.4314
2011-09-21 13:25:00,110.5,110.61,110.42,110.49,4679.855349925547,55.3979,55.4531,55.3578,55.3929,4679.8553
2011-09-21 13:30:00,110.48,110.64,110.2,110.29,12656.881514571363,55.3879,55.4681,55.2475,55.2926,12656.8815
2011-09-21 13:35:00,110.29,110.41,109.98,110.19,17868.538608806633,55.2926,55.3528,55.1372,55.2425,17868.5386
2011-09-21 13:40:00,110.22,110.42,110.13,110.17,18081.259306530523,55.2575,55.3578,55.2124,55.2325,18081.2593
2011-09-21 13:45:00,110.2,110.27,110.11,110.17,7126.143373750265,55.2475,55.2826,55.2024,55.2325,7126.1434
2011-09-21 13:50:00,110.14,110.21,110.02,110.05,11167.836630504144,55.2174,55.2525,55.1573,55.1723,11167.8366
2011-09-21 13:55:00,110.03,110.09,109.94,110.08,8508.82790895554,55.1623,55.1924,55.1172,55.1873,8508.8279
2011-09-21 14:00:00,110.05,110.14,109.97,110.07,9997.87279302276,55.1723,55.2174,55.1322,55.1823,9997.8728
2011-09-21 14:05:00,110.13,110.21,109.98,110.08,11593.278025951924,55.2124,55.2525,55.1372,55.1873,11593.278
2011-09-21 14:10:00,110.14,110.27,110.05,110.18,7764.30546692193,55.2174,55.2826,55.1723,55.2375,7764.3055
2011-09-21 14:15:00,110.28,110.46,110.2,110.39,10423.314188470536,55.2876,55.3779,55.2475,55.3428,10423.3142
2011-09-21 14:20:00,110.4,111.07,109.98,110.14,36375.239310784935,55.3478,55.6837,55.1372,55.2174,36375.2393
2011-09-21 14:25:00,110.14,110.66,109.61,110.66,36481.59965964688,55.2174,55.4781,54.9517,55.4781,36481.5997
2011-09-21 14:30:00,110.53,110.98,110.17,110.29,24569.24058710912,55.413,55.6386,55.2325,55.2926,24569.2406
2011-09-21 14:35:00,110.25,110.36,109.46,109.67,51372.04850031907,55.2726,55.3277,54.8765,54.9818,51372.0485
2011-09-21 14:40:00,109.68,109.78,109.27,109.59,22761.11465645607,54.9868,55.0369,54.7813,54.9417,22761.1147
2011-09-21 14:45:00,109.44,109.89,109.37,109.89,21697.511167836627,54.8665,55.0921,54.8314,55.0921,21697.5112
2011-09-21 14:50:00,109.88,109.97,109.54,109.78,22867.47500531801,55.0871,55.1322,54.9166,55.0369,22867.475
2011-09-21 14:55:00,109.82,109.82,109.6,109.63,8721.54860667943,55.057,55.057,54.9467,54.9617,8721.5486
2011-09-21 15:00:00,109.58,110.0,109.51,109.97,15528.61093384386,54.9367,55.1472,54.9016,55.1322,15528.6109
2011-09-21 15:05:00,109.96,110.14,109.82,110.14,17230.37651563497,55.1272,55.2174,55.057,55.2174,17230.3765
2011-09-21 15:10:00,110.14,110.49,110.1,110.14,26483.72686662412,55.2174,55.3929,55.1974,55.2174,26483.7269
2011-09-21 15:15:00,110.17,110.26,109.89,109.94,38608.80663688576,55.2325,55.2776,55.0921,55.1172,38608.8066
2011-09-21 15:20:00,109.9,109.91,109.31,109.46,39566.04977664326,55.0971,55.1021,54.8013,54.8765,39566.0498
2011-09-21 15:25:00,109.49,109.5,109.18,109.19,48713.039778770464,54.8916,54.8966,54.7361,54.7412,48713.0398
2011-09-21 15:30:00,109.21,109.35,108.81,108.88,59668.15571155072,54.7512,54.8214,54.5506,54.5857,59668.1557
2011-09-21 15:35:00,108.89,108.89,107.98,107.98,165922.14422463303,54.5908,54.5908,54.1345,54.1345,165922.1442
2011-09-21 15:40:00,107.99,108.0,107.13,107.52,254520.3148266326,54.1396,54.1446,53.7084,53.9039,254520.3148
2011-09-21 15:45:00,107.51,107.53,106.52,106.52,282493.0865773239,53.8989,53.9089,53.4026,53.4026,282493.0866
2011-09-21 15:50:00,106.58,106.62,105.3,105.48,380557.3282280365,53.4327,53.4527,52.7909,52.8812,380557.3282
2011-09-21 15:55:00,105.45,106.0,105.33,105.77,550733.8864071473,52.8662,53.1419,52.806,53.0266,550733.8864
2011-09-22 09:30:00,103.47,104.05,102.92,103.15,110721.12316528396,51.8735,52.1643,51.5978,51.7131,110721.1232
2011-09-22 09:35:00,103.12,104.46,103.04,104.27,61795.36268878961,51.698,52.3698,51.6579,52.2746,61795.3627
2011-09-22 09:40:00,104.25,104.53,103.66,103.99,65943.41629440544,52.2645,52.4049,51.9688,52.1342,65943.4163
2011-09-22 09:45:00,103.92,104.36,103.76,104.31,66156.13699212932,52.0991,52.3197,52.0189,52.2946,66156.137
2011-09-22 09:50:00,104.35,105.06,104.35,104.98,41480.53605615826,52.3147,52.6706,52.3147,52.6305,41480.5361
2011-09-22 09:55:00,105.0,105.0,103.99,104.08,49351.20187194213,52.6405,52.6405,52.1342,52.1793,49351.2019
2011-09-22 10:00:00,104.08,104.36,103.88,104.21,40097.85152095298,52.1793,52.3197,52.079,52.2445,40097.8515
2011-09-22 10:05:00,104.19,104.71,104.08,104.59,17868.538608806633,52.2345,52.4952,52.1793,52.435,17868.5386
2011-09-22 10:10:00,104.64,105.01,104.53,105.0,61689.00233992766,52.4601,52.6456,52.4049,52.6405,61689.0023
2011-09-22 10:15:00,105.0,105.3,104.66,105.28,20633.907679217184,52.6405,52.7909,52.4701,52.7809,20633.9077
2011-09-22 10:20:00,105.3,106.05,105.3,105.71,38077.00489257604,52.7909,53.167,52.7909,52.9965,38077.0049
2011-09-22 10:25:00,105.57,105.63,104.97,105.05,26696.447564348007,52.9263,52.9564,52.6255,52.6656,26696.4476
2011-09-22 10:30:00,105.13,105.43,104.8,105.26,28079.13209955328,52.7057,52.8561,52.5403,52.7709,28079.1321
2011-09-22 10:35:00,105.3,105.42,105.08,105.1,14039.56604977664,52.7909,52.8511,52.6807,52.6907,14039.566
2011-09-22 10:40:00,104.97,105.02,104.7,104.97,12444.160816847478,52.6255,52.6506,52.4901,52.6255,12444.1608
2011-09-22 10:45:00,104.97,105.15,104.89,105.04,19783.02488832163,52.6255,52.7157,52.5854,52.6606,19783.0249
2011-09-22 10:50:00,105.09,105.09,104.4,104.51,17230.37651563497,52.6857,52.6857,52.3397,52.3949,17230.3765
2011-09-22 10:55:00,104.47,104.79,104.24,104.34,12656.881514571363,52.3748,52.5353,52.2595,52.3097,12656.8815
2011-09-22 11:00:00,104.34,104.53,104.29,104.37,14465.007445224415,52.3097,52.4049,52.2846,52.3247,14465.0074
2011-09-22 11:05:00,104.31,104.48,104.28,104.31,11380.557328228037,52.2946,52.3799,52.2796,52.2946,11380.5573
2011-09-22 11:10:00,104.42,104.59,104.23,104.29,12656.881514571363,52.3498,52.435,52.2545,52.2846,12656.8815
2011-09-22 11:15:00,104.29,104.35,104.16,104.29,15103.169538396083,52.2846,52.3147,52.2194,52.2846,15103.1695
2011-09-22 11:20:00,104.32,104.46,104.19,104.46,13720.485003190808,52.2996,52.3698,52.2345,52.3698,13720.485
2011-09-22 11:25:00,104.36,104.53,104.25,104.36,31801.74430972133,52.3197,52.4049,52.2645,52.3197,31801.7443
2011-09-22 11:30:00,104.35,104.64,104.32,104.5,8934.269304403317,52.3147,52.4601,52.2996,52.3899,8934.2693
2011-09-22 11:35:00,104.48,104.64,104.37,104.55,8189.746862369707,52.3799,52.4601,52.3247,52.4149,8189.7469
2011-09-22 11:40:00,104.46,104.5,104.26,104.5,17655.817911082744,52.3698,52.3899,52.2696,52.3899,17655.8179
2011-09-22 11:45:00,104.51,104.56,104.27,104.32,49457.56222080407,52.3949,52.42,52.2746,52.2996,49457.5622
2011-09-22 11:50:00,104.32,104.42,104.03,104.08,20314.82663263136,52.2996,52.3498,52.1542,52.1793,20314.8266
2011-09-22 11:55:00,104.02,104.03,103.68,103.68,15634.971282705805,52.1492,52.1542,51.9788,51.9788,15634.9713
2011-09-22 12:00:00,103.65,103.82,103.44,103.51,16911.295469049135,51.9637,52.049,51.8585,51.8936,16911.2955
2011-09-22 12:05:00,103.45,103.91,103.42,103.71,16698.574771325246,51.8635,52.0941,51.8484,51.9938,16698.5748
2011-09-22 12:10:00,103.73,103.9,103.6,103.83,14996.80918953414,52.0038,52.0891,51.9387,52.054,14996.8092
2011-09-22 12:15:00,103.85,103.86,103.64,103.86,8402.467560093595,52.064,52.069,51.9587,52.069,8402.4676
2011-09-22 12:20:00,103.88,103.89,103.61,103.78,10529.67453733248,52.079,52.0841,51.9437,52.0289,10529.6745
2011-09-22 12:25:00,103.83,104.32,103.83,104.18,58710.912571793226,52.054,52.2996,52.054,52.2295,58710.9126
2011-09-22 12:30:00,104.18,104.35,104.09,104.27,16804.93512018719,52.2295,52.3147,52.1843,52.2746,16804.9351
2011-09-22 12:35:00,104.21,104.45,104.21,104.4,6594.341629440543,52.2445,52.3648,52.2445,52.3397,6594.3416
2011-09-22 12:40:00,104.41,104.5,104.28,104.35,11805.998723675812,52.3448,52.3899,52.2796,52.3147,11805.9987
2011-09-22 12:45:00,104.41,104.45,104.24,104.45,10423.314188470536,52.3448,52.3648,52.2595,52.3648,10423.3142
2011-09-22 12:50:00,104.5,104.52,104.33,104.38,18293.98000425441,52.3899,52.3999,52.3047,52.3297,18293.98
2011-09-22 12:55:00,104.38,104.5,104.35,104.41,7870.665815783875,52.3297,52.3899,52.3147,52.3448,7870.6658
2011-09-22 13:00:00,104.5,104.52,104.13,104.16,15847.691980429694,52.3899,52.3999,52.2044,52.2194,15847.692
2011-09-22 13:05:00,104.13,104.22,103.62,103.62,16592.214422463305,52.2044,52.2495,51.9487,51.9487,16592.2144
2011-09-22 13:10:00,103.69,103.79,103.61,103.68,9891.512444160817,51.9838,52.0339,51.9437,51.9788,9891.5124
2011-09-22 13:15:00,103.61,103.61,103.48,103.5,12125.079770261644,51.9437,51.9437,51.8785,51.8885,12125.0798
2011-09-22 13:20:00,103.47,103.5,103.31,103.37,33397.14954265049,51.8735,51.8885,51.7933,51.8234,33397.1495
2011-09-22 13:25:00,103.37,103.85,103.22,103.73,39140.60838119548,51.8234,52.064,51.7482,52.0038,39140.6084
2011-09-22 13:30:00,103.68,103.82,103.58,103.75,17549.4575622208,51.9788,52.049,51.9286,52.0139,17549.4576
2011-09-22 13:35:00,103.74,103.74,103.3,103.44,30950.86151882577,52.0089,52.0089,51.7883,51.8585,30950.8615
2011-09-22 13:40:00,103.45,103.68,103.37,103.39,21059.34907466496,51.8635,51.9788,51.8234,51.8334,21059.3491
2011-09-22 13:45:00,103.35,103.63,103.21,103.56,30844.50116996383,51.8133,51.9537,51.7432,51.9186,30844.5012
2011-09-22 13:50:00,103.55,103.85,103.55,103.81,34248.03233354605,51.9136,52.064,51.9136,52.044,34248.0323
2011-09-22 13:55:00,103.84,103.85,103.5,103.5,21378.4301212508,52.059,52.064,51.8885,51.8885,21378.4301
2011-09-22 14:00:00,103.56,103.58,103.2,103.4,34886.19442671772,51.9186,51.9286,51.7381,51.8384,34886.1944
2011-09-22 14:05:00,103.41,103.72,103.28,103.65,21378.4301212508,51.8434,51.9988,51.7782,51.9637,21378.4301
2011-09-22 14:10:00,103.59,103.75,103.49,103.68,35098.9151244416,51.9337,52.0139,51.8835,51.9788,35098.9151
2011-09-22 14:15:00,103.68,103.68,103.28,103.36,155392.46968730056,51.9788,51.9788,51.7782,51.8184,155392.4697
2011-09-22 14:20:00,103.34,104.83,103.31,104.24,96575.1967666454,51.8083,52.5553,51.7933,52.2595,96575.1968
2011-09-22 14:25:00,104.3,104.9,103.94,104.33,44777.70687087853,52.2896,52.5904,52.1091,52.3047,44777.7069
2011-09-22 14:30:00,104.27,104.4,103.77,103.99,34779.83407785577,52.2746,52.3397,52.0239,52.1342,34779.8341
2011-09-22 14:35:00,103.99,104.41,103.78,103.84,41693.25675388215,52.1342,52.3448,52.0289,52.059,41693.2568
2011-09-22 14:40:00,103.85,104.31,103.7,104.13,39459.68942778132,52.064,52.2946,51.9888,52.2044,39459.6894
2011-09-22 14:45:00,104.12,104.26,103.91,104.05,38183.36524143798,52.1994,52.2696,52.0941,52.1643,38183.3652
2011-09-22 14:50:00,104.0,104.06,103.69,103.79,34035.31163582216,52.1392,52.1693,51.9838,52.0339,34035.3116
2011-09-22 14:55:00,103.79,103.83,103.47,103.5,47968.517336736855,52.0339,52.054,51.8735,51.8885,47968.5173
2011-09-22 15:00:00,103.48,103.63,103.35,103.39,91576.260370134,51.8785,51.9537,51.8133,51.8334,91576.2604
2011-09-22 15:05:00,103.36,103.64,103.18,103.64,57753.66943203573,51.8184,51.9587,51.7281,51.9587,57753.6694
2011-09-22 15:10:00,103.62,103.77,103.34,103.46,36587.96000850882,51.9487,52.0239,51.8083,51.8685,36587.96
2011-09-22 15:15:00,103.49,103.69,103.37,103.47,104445.86258242924,51.8835,51.9838,51.8234,51.8735,104445.8626
2011-09-22 15:20:00,103.46,103.5,102.85,102.97,207189.9595830674,51.8685,51.8885,51.5627,51.6228,207189.9596
2011-09-22 15:25:00,102.96,103.4,102.75,103.37,132418.6343331206,51.6178,51.8384,51.5125,51.8234,132418.6343
2011-09-22 15:30:00,103.33,103.6,103.13,103.22,129227.82386726228,51.8033,51.9387,51.703,51.7482,129227.8239
2011-09-22 15:35:00,103.28,103.95,102.93,103.95,103169.53839608592,51.7782,52.1141,51.6028,52.1141,103169.5384
2011-09-22 15:40:00,103.97,104.15,103.58,103.89,132737.71537970644,52.1242,52.2144,51.9286,52.0841,132737.7154
2011-09-22 15:45:00,103.89,104.68,103.59,104.52,185279.72771750687,52.0841,52.4801,51.9337,52.3999,185279.7277
2011-09-22 15:50:00,104.5,104.52,103.78,103.94,265581.7911082748,52.3899,52.3999,52.0289,52.1091,265581.7911
2011-09-22 15:55:00,103.94,104.79,103.75,104.23,362901.51031695376,52.1091,52.5353,52.0139,52.2545,362901.5103
2011-09-23 09:30:00,103.23,103.52,103.09,103.37,75090.40629653264,51.7532,51.8986,51.683,51.8234,75090.4063
2011-09-23 09:35:00,103.38,103.49,102.59,102.82,119336.31142310143,51.8284,51.8835,51.4323,51.5476,119336.3114
2011-09-23 09:40:00,102.82,103.0,102.49,102.84,66687.93873643904,51.5476,51.6379,51.3822,51.5577,66687.9387
2011-09-23 09:45:00,102.84,103.53,102.84,103.09,93916.18804509676,51.5577,51.9036,51.5577,51.683,93916.188
2011-09-23 09:50:00,103.17,103.83,102.95,103.83,72325.03722612209,51.7231,52.054,51.6128,52.054,72325.0372
2011-09-23 09:55:00,103.84,103.84,103.35,103.35,26377.366517762173,52.059,52.059,51.8133,51.8133,26377.3665
2011-09-23 10:00:00,103.35,103.98,103.24,103.59,34035.31163582216,51.8133,52.1292,51.7582,51.9337,34035.3116
2011-09-23 10:05:00,103.53,103.65,103.4,103.53,20527.54733035524,51.9036,51.9637,51.8384,51.9036,20527.5473
2011-09-23 10:10:00,103.62,103.65,103.42,103.64,19676.664539459685,51.9487,51.9637,51.8484,51.9587,19676.6645
2011-09-23 10:15:00,103.64,103.7,103.4,103.45,68176.98362050626,51.9587,51.9888,51.8384,51.8635,68176.9836
2011-09-23 10:20:00,103.39,103.55,103.21,103.53,18081.259306530523,51.8334,51.9136,51.7432,51.9036,18081.2593
2011-09-23 10:25:00,103.53,103.68,103.41,103.45,16698.574771325246,51.9036,51.9788,51.8434,51.8635,16698.5748
2011-09-23 10:30:00,103.49,103.55,103.28,103.28,15741.33163156775,51.8835,51.9136,51.7782,51.7782,15741.3316
2011-09-23 10:35:00,103.33,103.46,103.29,103.44,25207.402680280786,51.8033,51.8685,51.7833,51.8585,25207.4027
2011-09-23 10:40:00,103.46,103.73,103.37,103.73,38502.44628802382,51.8685,52.0038,51.8234,52.0038,38502.4463
2011-09-23 10:45:00,103.73,103.98,103.67,103.98,15741.33163156775,52.0038,52.1292,51.9738,52.1292,15741.3316
2011-09-23 10:50:00,103.95,104.0,103.8,103.89,17336.736864496914,52.1141,52.1392,52.0389,52.0841,17336.7369
2011-09-23 10:55:00,103.89,104.05,103.74,103.98,50308.44501169963,52.0841,52.1643,52.0089,52.1292,50308.445
2011-09-23 11:00:00,104.01,104.01,103.76,103.91,15315.890236119973,52.1442,52.1442,52.0189,52.0941,15315.8902
2011-09-23 11:05:00,103.97,104.51,103.93,104.47,39353.32907891937,52.1242,52.3949,52.1041,52.3748,39353.3291
2011-09-23 11:10:00,104.44,104.62,104.36,104.51,38077.00489257604,52.3598,52.45,52.3197,52.3949,38077.0049
2011-09-23 11:15:00,104.51,104.83,104.46,104.7,27866.411401829395,52.3949,52.5553,52.3698,52.4901,27866.4114
2011-09-23 11:20:00,104.62,104.77,104.59,104.69,10104.233141884704,52.45,52.5252,52.435,52.4851,10104.2331
2011-09-23 11:25:00,104.71,104.83,104.66,104.77,44245.90512656881,52.4952,52.5553,52.4701,52.5252,44245.9051
2011-09-23 11:30:00,104.81,104.92,104.68,104.91,45841.31035949797,52.5453,52.6004,52.4801,52.5954,45841.3104
2011-09-23 11:35:00,104.92,104.93,104.74,104.84,22122.952563284405,52.6004,52.6055,52.5102,52.5603,22122.9526
2011-09-23 11:40:00,104.85,104.97,104.79,104.85,14039.56604977664,52.5653,52.6255,52.5353,52.5653,14039.566
2011-09-23 11:45:00,104.84,104.97,104.79,104.95,19251.22314401191,52.5603,52.6255,52.5353,52.6155,19251.2231
2011-09-23 11:50:00,104.84,104.87,104.6,104.61,57221.86768772601,52.5603,52.5754,52.44,52.445,57221.8677
2011-09-23 11:55:00,104.63,104.83,104.55,104.83,41374.17570729632,52.4551,52.5553,52.4149,52.5553,41374.1757
2011-09-23 12:00:00,104.82,104.84,104.41,104.48,44139.54477770686,52.5503,52.5603,52.3448,52.3799,44139.5448
2011-09-23 12:05:00,104.51,104.63,104.43,104.63,15954.052329291637,52.3949,52.4551,52.3548,52.4551,15954.0523
2011-09-23 12:10:00,104.67,104.67,104.5,104.59,18081.259306530523,52.4751,52.4751,52.3899,52.435,18081.2593
2011-09-23 12:15:00,104.58,104.82,104.57,104.81,31057.22186768772,52.43,52.5503,52.425,52.5453,31057.2219
2011-09-23 12:20:00,104.8,104.8,104.63,104.65,15528.61093384386,52.5403,52.5403,52.4551,52.4651,15528.6109
2011-09-23 12:25:00,104.65,104.76,104.6,104.74,68176.98362050626,52.4651,52.5202,52.44,52.5102,68176.9836
2011-09-23 12:30:00,104.74,104.98,104.69,104.96,14252.28674750053,52.5102,52.6305,52.4851,52.6205,14252.2867
2011-09-23 12:35:00,104.95,104.97,104.7,104.79,12018.7194213997,52.6155,52.6255,52.4901,52.5353,12018.7194
2011-09-23 12:40:00,104.83,104.83,104.51,104.62,24356.519889385232,52.5553,52.5553,52.3949,52.45,24356.5199
2011-09-23 12:45:00,104.67,105.41,104.64,104.95,28079.13209955328,52.4751,52.8461,52.4601,52.6155,28079.1321
2011-09-23 12:50:00,105.0,105.75,104.97,105.6,25101.042331418845,52.6405,53.0166,52.6255,52.9414,25101.0423
2011-09-23 12:55:00,105.57,105.62,105.35,105.42,19463.9438417358,52.9263,52.9514,52.816,52.8511,19463.9438
2011-09-23 13:00:00,105.47,105.59,105.32,105.42,14039.56604977664,52.8762,52.9363,52.801,52.8511,14039.566
2011-09-23 13:05:00,105.41,105.42,104.92,104.97,20740.26802807913,52.8461,52.8511,52.6004,52.6255,20740.268
2011-09-23 13:10:00,105.05,105.46,105.03,105.32,10210.593490746647,52.6656,52.8712,52.6556,52.801,10210.5935
2011-09-23 13:15:00,105.28,105.47,105.25,105.37,8827.908955541372,52.7809,52.8762,52.7659,52.826,8827.909
2011-09-23 13:20:00,105.42,105.6,105.36,105.58,5637.098489683045,52.8511,52.9414,52.821,52.9313,5637.0985
2011-09-23 13:25:00,105.65,105.86,105.58,105.61,9146.990002127206,52.9664,53.0717,52.9313,52.9464,9146.99
2011-09-23 13:30:00,105.58,106.24,105.49,105.64,31801.74430972133,52.9313,53.2622,52.8862,52.9614,31801.7443
2011-09-23 13:35:00,105.65,106.14,105.65,106.05,13720.485003190808,52.9664,53.2121,52.9664,53.167,13720.485
2011-09-23 13:40:00,105.97,106.49,105.93,106.45,33928.95128696022,53.1268,53.3875,53.1068,53.3675,33928.9513
2011-09-23 13:45:00,106.41,106.6,106.08,106.41,18081.259306530523,53.3474,53.4427,53.182,53.3474,18081.2593
2011-09-23 13:50:00,106.39,106.52,106.1,106.25,7657.945118059986,53.3374,53.4026,53.192,53.2672,7657.9451
2011-09-23 13:55:00,106.24,106.58,106.16,106.41,11805.998723675812,53.2622,53.4327,53.2221,53.3474,11805.9987
2011-09-23 14:00:00,106.52,106.65,106.15,106.15,12125.079770261644,53.4026,53.4678,53.2171,53.2171,12125.0798
2011-09-23 14:05:00,106.13,106.17,105.98,106.08,36481.59965964688,53.2071,53.2271,53.1319,53.182,36481.5997
2011-09-23 14:10:00,106.08,106.08,105.63,105.63,22761.11465645607,53.182,53.182,52.9564,52.9564,22761.1147
2011-09-23 14:15:00,105.63,105.83,105.56,105.59,20952.988725803018,52.9564,53.0567,52.9213,52.9363,20952.9887
2011-09-23 14:20:00,105.54,105.6,105.26,105.26,24781.96128483301,52.9113,52.9414,52.7709,52.7709,24781.9613
2011-09-23 14:25:00,105.23,105.34,105.12,105.32,10848.755583918311,52.7559,52.811,52.7007,52.801,10848.7556
2011-09-23 14:30:00,105.32,105.37,105.1,105.1,28504.57349500106,52.801,52.826,52.6907,52.6907,28504.5735
2011-09-23 14:35:00,105.11,105.36,105.11,105.27,19783.02488832163,52.6957,52.821,52.6957,52.7759,19783.0249
2011-09-23 14:40:00,105.24,105.42,105.22,105.32,28398.213146139115,52.7609,52.8511,52.7508,52.801,28398.2131
2011-09-23 14:45:00,105.3,105.38,105.1,105.21,37651.56349712826,52.7909,52.8311,52.6907,52.7458,37651.5635
2011-09-23 14:50:00,105.19,105.3,105.03,105.27,12975.9625611572,52.7358,52.7909,52.6556,52.7759,12975.9626
2011-09-23 14:55:00,105.27,105.3,105.1,105.21,25101.042331418845,52.7759,52.7909,52.6907,52.7458,25101.0423
2011-09-23 15:00:00,105.23,105.57,105.23,105.28,33609.87024037438,52.7559,52.9263,52.7559,52.7809,33609.8702
2011-09-23 15:05:00,105.36,105.59,105.14,105.41,29568.176983620506,52.821,52.9363,52.7107,52.8461,29568.177
2011-09-23 15:10:00,105.39,105.73,105.21,105.64,19144.86279514997,52.8361,53.0065,52.7458,52.9614,19144.8628
2011-09-23 15:15:00,105.69,105.75,105.42,105.5,15954.052329291637,52.9865,53.0166,52.8511,52.8912,15954.0523
2011-09-23 15:20:00,105.55,105.96,105.55,105.87,30950.86151882577,52.9163,53.1218,52.9163,53.0767,30950.8615
2011-09-23 15:25:00,105.88,106.24,105.87,106.2,20102.105934907464,53.0817,53.2622,53.0767,53.2422,20102.1059
2011-09-23 15:30:00,106.2,106.31,106.04,106.17,28079.13209955328,53.2422,53.2973,53.1619,53.2271,28079.1321
2011-09-23 15:35:00,106.2,106.43,106.14,106.18,24888.321633694955,53.2422,53.3575,53.2121,53.2321,24888.3216
2011-09-23 15:40:00,106.27,106.28,105.69,105.71,32865.34779834077,53.2772,53.2823,52.9865,52.9965,32865.3478
2011-09-23 15:45:00,105.72,105.95,105.63,105.64,42544.1395447777,53.0015,53.1168,52.9564,52.9614,42544.1395
2011-09-23 15:50:00,105.67,105.69,105.42,105.53,68283.34396936822,52.9764,52.9865,52.8511,52.9063,68283.344
2011-09-23 15:55:00,105.54,106.09,105.54,105.92,221442.246330568,52.9113,53.187,52.9113,53.1018,221442.2463
2011-09-26 09:30:00,106.27,106.67,106.06,106.13,72112.3165283982,53.2772,53.4778,53.172,53.2071,72112.3165
2011-09-26 09:35:00,106.16,106.54,105.82,105.93,19676.664539459685,53.2221,53.4126,53.0516,53.1068,19676.6645
2011-09-26 09:40:00,105.93,106.15,105.68,105.96,31163.582216549665,53.1068,53.2171,52.9815,53.1218,31163.5822
2011-09-26 09:45:00,105.97,106.0,105.31,105.43,54881.94001276323,53.1268,53.1419,52.796,52.8561,54881.94
2011-09-26 09:50:00,105.46,105.46,105.02,105.26,28930.014890448834,52.8712,52.8712,52.6506,52.7709,28930.0149
2011-09-26 09:55:00,105.34,105.34,104.72,104.77,29036.37523931078,52.811,52.811,52.5002,52.5252,29036.3752
2011-09-26 10:00:00,104.77,105.23,104.61,105.18,27972.77175069134,52.5252,52.7559,52.445,52.7308,27972.7718
2011-09-26 10:05:00,105.22,105.42,104.96,105.24,28079.13209955328,52.7508,52.8511,52.6205,52.7609,28079.1321
2011-09-26 10:10:00,105.22,105.29,104.98,104.98,16911.295469049135,52.7508,52.7859,52.6305,52.6305,16911.2955
2011-09-26 10:15:00,104.97,104.97,104.69,104.72,24462.880238247177,52.6255,52.6255,52.4851,52.5002,24462.8802
2011-09-26 10:20:00,104.68,104.93,104.64,104.8,25101.042331418845,52.4801,52.6055,52.4601,52.5403,25101.0423
2011-09-26 10:25:00,104.79,104.93,104.64,104.87,22122.952563284405,52.5353,52.6055,52.4601,52.5754,22122.9526
2011-09-26 10:30:00,104.88,104.89,104.6,104.6,22548.39395873218,52.5804,52.5854,52.44,52.44,22548.394
2011-09-26 10:35:00,104.61,104.84,104.6,104.72,35205.27547330355,52.445,52.5603,52.44,52.5002,35205.2755
2011-09-26 10:40:00,104.72,105.14,104.57,105.05,58179.11082748351,52.5002,52.7107,52.425,52.6656,58179.1108
2011-09-26 10:45:00,105.0,105.09,104.72,104.83,25101.042331418845,52.6405,52.6857,52.5002,52.5553,25101.0423
2011-09-26 10:50:00,104.82,105.37,104.82,105.36,66475.21803871516,52.5503,52.826,52.5503,52.821,66475.218
2011-09-26 10:55:00,105.28,105.28,105.05,105.11,20527.54733035524,52.7809,52.7809,52.6656,52.6957,20527.5473
2011-09-26 11:00:00,105.1,105.36,105.07,105.36,17868.538608806633,52.6907,52.821,52.6756,52.821,17868.5386
2011-09-26 11:05:00,105.42,105.47,105.23,105.42,20740.26802807913,52.8511,52.8762,52.7559,52.8511,20740.268
2011-09-26 11:10:00,105.42,105.42,105.09,105.22,15103.169538396083,52.8511,52.8511,52.6857,52.7508,15103.1695
2011-09-26 11:15:00,105.2,105.46,105.15,105.38,11061.476281642204,52.7408,52.8712,52.7157,52.8311,11061.4763
2011-09-26 11:20:00,105.34,105.63,105.23,105.63,9040.62965326526,52.811,52.9564,52.7559,52.9564,9040.6297
2011-09-26 11:25:00,105.54,105.63,105.24,105.43,9040.62965326526,52.9113,52.9564,52.7609,52.8561,9040.6297
2011-09-26 11:30:00,105.41,105.42,105.24,105.3,10529.67453733248,52.8461,52.8511,52.7609,52.7909,10529.6745
2011-09-26 11:35:00,105.33,105.42,105.22,105.39,19676.664539459685,52.806,52.8511,52.7508,52.8361,19676.6645
2011-09-26 11:40:00,105.39,105.75,105.39,105.63,11593.278025951924,52.8361,53.0166,52.8361,52.9564,11593.278
2011-09-26 11:45:00,105.66,105.67,105.38,105.38,12444.160816847478,52.9714,52.9764,52.8311,52.8311,12444.1608
2011-09-26 11:50:00,105.38,105.4,105.1,105.31,15528.61093384386,52.8311,52.8411,52.6907,52.796,15528.6109
2011-09-26 11:55:00,105.32,105.42,105.25,105.31,14996.80918953414,52.801,52.8511,52.7659,52.796,14996.8092
2011-09-26 12:00:00,105.3,105.32,105.03,105.1,13826.845352052753,52.7909,52.801,52.6556,52.6907,13826.8454
2011-09-26 12:05:00,105.05,105.14,104.99,105.04,11061.476281642204,52.6656,52.7107,52.6355,52.6606,11061.4763
2011-09-26 12:10:00,105.02,105.04,104.87,104.9,13933.205700914696,52.6506,52.6606,52.5754,52.5904,13933.2057
2011-09-26 12:15:00,104.89,105.04,104.79,105.04,13933.205700914696,52.5854,52.6606,52.5353,52.6606,13933.2057
2011-09-26 12:20:00,105.01,105.25,104.84,104.84,12869.602212295256,52.6456,52.7659,52.5603,52.5603,12869.6022
2011-09-26 12:25:00,104.91,105.04,104.82,104.99,8934.269304403317,52.5954,52.6606,52.5503,52.6355,8934.2693
2011-09-26 12:30:00,105.0,105.07,104.9,104.92,8296.107211231652,52.6405,52.6756,52.5904,52.6004,8296.1072
2011-09-26 12:35:00,104.89,104.91,104.82,104.89,7764.30546692193,52.5854,52.5954,52.5503,52.5854,7764.3055
2011-09-26 12:40:00,104.81,104.98,104.7,104.83,31376.30291427356,52.5453,52.6305,52.4901,52.5553,31376.3029
2011-09-26 12:45:00,104.83,104.88,104.74,104.83,30099.97872793022,52.5553,52.5804,52.5102,52.5553,30099.9787
2011-09-26 12:50:00,104.83,104.91,104.79,104.86,46054.03105722186,52.5553,52.5954,52.5353,52.5704,46054.0311
2011-09-26 12:55:00,104.86,105.09,104.78,104.96,10529.67453733248,52.5704,52.6857,52.5303,52.6205,10529.6745
2011-09-26 13:00:00,104.95,104.95,104.66,104.74,14465.007445224415,52.6155,52.6155,52.4701,52.5102,14465.0074
2011-09-26 13:05:00,104.74,104.74,104.55,104.64,27015.52861093384,52.5102,52.5102,52.4149,52.4601,27015.5286
2011-09-26 13:10:00,104.7,104.76,104.52,104.65,81365.66687938735,52.4901,52.5202,52.3999,52.4651,81365.6669
2011-09-26 13:15:00,104.67,104.77,104.56,104.7,14358.647096362474,52.4751,52.5252,52.42,52.4901,14358.6471
2011-09-26 13:20:00,104.72,104.91,104.64,104.87,11912.359072537756,52.5002,52.5954,52.4601,52.5754,11912.3591
2011-09-26 13:25:00,104.87,104.95,104.79,104.81,11699.638374813869,52.5754,52.6155,52.5353,52.5453,11699.6384
2011-09-26 13:30:00,104.8,104.95,104.72,104.72,19783.02488832163,52.5403,52.6155,52.5002,52.5002,19783.0249
2011-09-26 13:35:00,104.72,104.94,104.65,104.82,22761.11465645607,52.5002,52.6105,52.4651,52.5503,22761.1147
2011-09-26 13:40:00,104.91,104.97,104.71,104.8,9040.62965326526,52.5954,52.6255,52.4952,52.5403,9040.6297
2011-09-26 13:45:00,104.79,105.0,104.77,104.77,9891.512444160817,52.5353,52.6405,52.5252,52.5252,9891.5124
2011-09-26 13:50:00,104.77,105.06,104.69,105.02,15422.250584981915,52.5252,52.6706,52.4851,52.6506,15422.2506
2011-09-26 13:55:00,105.05,105.09,104.83,104.83,12869.602212295256,52.6656,52.6857,52.5553,52.5553,12869.6022
2011-09-26 14:00:00,104.9,105.3,104.84,105.22,32120.825356307163,52.5904,52.7909,52.5603,52.7508,32120.8254
2011-09-26 14:05:00,105.17,105.34,104.94,105.02,15103.169538396083,52.7258,52.811,52.6105,52.6506,15103.1695
2011-09-26 14:10:00,105.06,105.06,104.74,104.76,21697.511167836627,52.6706,52.6706,52.5102,52.5202,21697.5112
2011-09-26 14:15:00,104.76,105.1,104.76,104.94,15954.052329291637,52.5202,52.6907,52.5202,52.6105,15954.0523
2011-09-26 14:20:00,104.91,105.04,104.81,104.86,12444.160816847478,52.5954,52.6606,52.5453,52.5704,12444.1608
2011-09-26 14:25:00,104.88,105.1,104.83,104.91,16273.13337587747,52.5804,52.6907,52.5553,52.5954,16273.1334
2011-09-26 14:30:00,104.93,105.28,104.75,105.28,18081.259306530523,52.6055,52.7809,52.5152,52.7809,18081.2593
2011-09-26 14:35:00,105.28,105.43,105.14,105.26,14039.56604977664,52.7809,52.8561,52.7107,52.7709,14039.566
2011-09-26 14:40:00,105.33,105.35,105.14,105.26,13507.76430546692,52.806,52.816,52.7107,52.7709,13507.7643
2011-09-26 14:45:00,105.26,105.33,105.1,105.17,26483.72686662412,52.7709,52.806,52.6907,52.7258,26483.7269
2011-09-26 14:50:00,105.16,105.26,104.99,105.21,36056.1582641991,52.7208,52.7709,52.6355,52.7458,36056.1583
2011-09-26 14:55:00,105.21,105.35,105.12,105.3,16485.85407360136,52.7458,52.816,52.7007,52.7909,16485.8541
2011-09-26 15:00:00,105.3,105.62,105.28,105.52,37332.48245054243,52.7909,52.9514,52.7809,52.9012,37332.4825
2011-09-26 15:05:00,105.46,105.54,105.21,105.39,26590.087215486063,52.8712,52.9113,52.7458,52.8361,26590.0872
2011-09-26 15:10:00,105.42,105.56,105.31,105.47,25526.48372686662,52.8511,52.9213,52.796,52.8762,25526.4837
2011-09-26 15:15:00,105.52,105.58,105.36,105.4,45415.8689640502,52.9012,52.9313,52.821,52.8411,45415.869
2011-09-26 15:20:00,105.45,105.54,105.26,105.49,28185.492448415225,52.8662,52.9113,52.7709,52.8862,28185.4924
2011-09-26 15:25:00,105.48,105.77,105.41,105.76,32120.825356307163,52.8812,53.0266,52.8461,53.0216,32120.8254
2011-09-26 15:30:00,105.76,105.9,105.59,105.88,70304.19059774515,53.0216,53.0918,52.9363,53.0817,70304.1906
2011-09-26 15:35:00,105.84,106.26,105.84,106.26,58072.75047862156,53.0617,53.2722,53.0617,53.2722,58072.7505
2011-09-26 15:40:00,106.26,106.27,105.97,106.26,68389.70431823016,53.2722,53.2772,53.1268,53.2722,68389.7043
2011-09-26 15:45:00,106.25,106.5,106.18,106.24,67538.8215273346,53.2672,53.3926,53.2321,53.2622,67538.8215
2011-09-26 15:50:00,106.25,106.52,106.23,106.52,75941.28908742819,53.2672,53.4026,53.2572,53.4026,75941.2891
2011-09-26 15:55:00,106.53,106.87,105.98,106.72,285896.61774090613,53.4076,53.5781,53.1319,53.5029,285896.6177
2011-09-27 09:30:00,108.43,109.29,107.61,108.2,67432.46117847266,54.3601,54.7913,53.949,54.2448,67432.4612
2011-09-27 09:35:00,108.2,108.34,107.93,108.26,29568.176983620506,54.2448,54.315,54.1095,54.2749,29568.177
2011-09-27 09:40:00,108.26,108.61,108.01,108.08,51265.68815145713,54.2749,54.4504,54.1496,54.1847,51265.6882
2011-09-27 09:45:00,108.09,108.33,107.77,108.09,27440.970006381616,54.1897,54.31,54.0293,54.1897,27440.97
2011-09-27 09:50:00,108.16,108.81,108.12,108.75,41374.17570729632,54.2248,54.5506,54.2047,54.5206,41374.1757
2011-09-27 09:55:00,108.75,108.91,108.67,108.74,27653.690704105506,54.5206,54.6008,54.4805,54.5156,27653.6907
2011-09-27 10:00:00,108.67,108.94,108.24,108.24,26909.168262071897,54.4805,54.6158,54.2649,54.2649,26909.1683
2011-09-27 10:05:00,108.25,108.65,108.19,108.47,31695.383960859388,54.2699,54.4704,54.2398,54.3802,31695.384
2011-09-27 10:10:00,108.43,108.66,108.19,108.27,38608.80663688576,54.3601,54.4754,54.2398,54.2799,38608.8066
2011-09-27 10:15:00,108.32,108.53,108.06,108.11,32120.825356307163,54.305,54.4103,54.1746,54.1997,32120.8254
2011-09-27 10:20:00,108.19,108.27,107.96,108.2,16166.773027015526,54.2398,54.2799,54.1245,54.2448,16166.773
2011-09-27 10:25:00,108.18,108.46,108.14,108.3,10104.233141884704,54.2348,54.3752,54.2148,54.295,10104.2331
2011-09-27 10:30:00,108.32,108.5,108.32,108.36,12550.521165709422,54.305,54.3952,54.305,54.325,12550.5212
2011-09-27 10:35:00,108.43,108.53,107.89,107.93,34886.19442671772,54.3601,54.4103,54.0894,54.1095,34886.1944
2011-09-27 10:40:00,107.98,108.25,107.96,108.04,16166.773027015526,54.1345,54.2699,54.1245,54.1646,16166.773
2011-09-27 10:45:00,108.0,108.11,107.88,107.93,24781.96128483301,54.1446,54.1997,54.0844,54.1095,24781.9613
2011-09-27 10:50:00,107.95,108.12,107.83,107.93,23186.556051903848,54.1195,54.2047,54.0593,54.1095,23186.5561
2011-09-27 10:55:00,107.9,108.26,107.87,108.26,14784.088491810253,54.0944,54.2749,54.0794,54.2749,14784.0885
2011-09-27 11:00:00,108.31,108.32,108.08,108.13,12975.9625611572,54.3,54.305,54.1847,54.2097,12975.9626
2011-09-27 11:05:00,108.17,108.31,108.01,108.17,18613.06105084024,54.2298,54.3,54.1496,54.2298,18613.0611
2011-09-27 11:10:00,108.17,108.34,108.15,108.22,10636.034886194426,54.2298,54.315,54.2198,54.2549,10636.0349
2011-09-27 11:15:00,108.25,108.34,108.18,108.3,10636.034886194426,54.2699,54.315,54.2348,54.295,10636.0349
2011-09-27 11:20:00,108.3,108.35,108.08,108.21,12656.881514571363,54.295,54.32,54.1847,54.2498,12656.8815
2011-09-27 11:25:00,108.19,108.32,107.98,108.01,20314.82663263136,54.2398,54.305,54.1345,54.1496,20314.8266
2011-09-27 11:30:00,108.05,108.13,107.98,108.09,22335.67326100829,54.1696,54.2097,54.1345,54.1897,22335.6733
2011-09-27 11:35:00,108.1,108.22,107.96,107.99,13507.76430546692,54.1947,54.2549,54.1245,54.1396,13507.7643
2011-09-27 11:40:00,108.03,108.23,107.98,108.01,13933.205700914696,54.1596,54.2599,54.1345,54.1496,13933.2057
2011-09-27 11:45:00,108.03,108.21,108.0,108.12,12125.079770261644,54.1596,54.2498,54.1446,54.2047,12125.0798
2011-09-27 11:50:00,108.1,108.35,108.08,108.32,10423.314188470536,54.1947,54.32,54.1847,54.305,10423.3142
2011-09-27 11:55:00,108.27,108.45,108.22,108.3,30206.339076792166,54.2799,54.3702,54.2549,54.295,30206.3391
2011-09-27 12:00:00,108.3,108.37,108.23,108.3,35737.07721761327,54.295,54.3301,54.2599,54.295,35737.0772
2011-09-27 12:05:00,108.26,108.53,108.21,108.49,16804.93512018719,54.2749,54.4103,54.2498,54.3902,16804.9351
2011-09-27 12:10:00,108.48,108.56,108.41,108.51,16379.493724739414,54.3852,54.4253,54.3501,54.4002,16379.4937
2011-09-27 12:15:00,108.52,108.53,108.28,108.34,18719.421399702187,54.4053,54.4103,54.2849,54.315,18719.4214
2011-09-27 12:20:00,108.33,108.49,108.3,108.33,8934.269304403317,54.31,54.3902,54.295,54.31,8934.2693
2011-09-27 12:25:00,108.33,108.34,108.23,108.31,4573.495001063603,54.31,54.315,54.2599,54.3,4573.495
2011-09-27 12:30:00,108.32,108.32,108.04,108.07,6913.422676026376,54.305,54.305,54.1646,54.1797,6913.4227
2011-09-27 12:35:00,108.06,108.26,108.06,108.13,13507.76430546692,54.1746,54.2749,54.1746,54.2097,13507.7643
2011-09-27 12:40:00,108.09,108.39,108.09,108.32,13188.683258881088,54.1897,54.3401,54.1897,54.305,13188.6833
2011-09-27 12:45:00,108.33,108.53,108.27,108.51,11912.359072537756,54.31,54.4103,54.2799,54.4002,11912.3591
2011-09-27 12:50:00,108.53,108.56,108.47,108.51,25420.123378004675,54.4103,54.4253,54.3802,54.4002,25420.1234
2011-09-27 12:55:00,108.56,108.6,108.41,108.54,11699.638374813869,54.4253,54.4454,54.3501,54.4153,11699.6384
2011-09-27 13:00:00,108.54,108.58,108.35,108.56,25101.042331418845,54.4153,54.4353,54.32,54.4253,25101.0423
2011-09-27 13:05:00,108.5,108.64,108.43,108.61,16592.214422463305,54.3952,54.4654,54.3601,54.4504,16592.2144
2011-09-27 13:10:00,108.64,108.66,108.17,108.25,30844.50116996383,54.4654,54.4754,54.2298,54.2699,30844.5012
2011-09-27 13:15:00,108.25,108.3,108.07,108.11,31695.383960859388,54.2699,54.295,54.1797,54.1997,31695.384
2011-09-27 13:20:00,108.11,108.13,107.94,108.02,13614.124654328863,54.1997,54.2097,54.1145,54.1546,13614.1247
2011-09-27 13:25:00,108.03,108.11,107.91,107.99,19676.664539459685,54.1596,54.1997,54.0994,54.1396,19676.6645
2011-09-27 13:30:00,108.02,108.03,107.84,107.95,18825.78174856413,54.1546,54.1596,54.0643,54.1195,18825.7817
2011-09-27 13:35:00,107.95,108.23,107.92,108.23,10316.953839608592,54.1195,54.2599,54.1045,54.2599,10316.9538
2011-09-27 13:40:00,108.19,108.2,108.04,108.11,17549.4575622208,54.2398,54.2448,54.1646,54.1997,17549.4576
2011-09-27 13:45:00,108.12,108.28,108.09,108.11,24037.4388427994,54.2047,54.2849,54.1897,54.1997,24037.4388
2011-09-27 13:50:00,108.12,108.27,108.03,108.04,18932.14209742608,54.2047,54.2799,54.1596,54.1646,18932.1421
2011-09-27 13:55:00,108.03,108.13,107.96,107.99,12337.800467985531,54.1596,54.2097,54.1245,54.1396,12337.8005
2011-09-27 14:00:00,107.99,108.13,107.98,108.09,18932.14209742608,54.1396,54.2097,54.1345,54.1897,18932.1421
2011-09-27 14:05:00,108.09,108.28,108.08,108.15,15528.61093384386,54.1897,54.2849,54.1847,54.2198,15528.6109
2011-09-27 14:10:00,108.13,108.53,108.12,108.49,20952.988725803018,54.2097,54.4103,54.2047,54.3902,20952.9887
2011-09-27 14:15:00,108.46,108.53,108.38,108.5,20846.62837694108,54.3752,54.4103,54.3351,54.3952,20846.6284
2011-09-27 14:20:00,108.49,108.56,108.31,108.37,29036.37523931078,54.3902,54.4253,54.3,54.3301,29036.3752
2011-09-27 14:25:00,108.36,108.42,108.31,108.36,14039.56604977664,54.325,54.3551,54.3,54.325,14039.566
2011-09-27 14:30:00,108.36,108.48,108.34,108.42,25207.402680280786,54.325,54.3852,54.315,54.3551,25207.4027
2011-09-27 14:35:00,108.43,108.61,108.34,108.41,25526.48372686662,54.3601,54.4504,54.315,54.3501,25526.4837
2011-09-27 14:40:00,108.42,108.47,108.29,108.31,17017.65581791108,54.3551,54.3802,54.29,54.3,17017.6558
2011-09-27 14:45:00,108.31,108.39,108.12,108.2,14465.007445224415,54.3,54.3401,54.2047,54.2448,14465.0074
2011-09-27 14:50:00,108.2,108.37,108.18,108.31,12231.440119123588,54.2448,54.3301,54.2348,54.3,12231.4401
2011-09-27 14:55:00,108.29,108.39,108.17,108.27,16060.412678153582,54.29,54.3401,54.2298,54.2799,16060.4127
2011-09-27 15:00:00,108.29,108.3,108.04,108.09,32546.26675175494,54.29,54.295,54.1646,54.1897,32546.2668
2011-09-27 15:05:00,108.07,108.09,107.65,107.99,19570.30419059774,54.1797,54.1897,53.9691,54.1396,19570.3042
2011-09-27 15:10:00,108.0,108.11,107.65,107.78,27653.690704105506,54.1446,54.1997,53.9691,54.0343,27653.6907
2011-09-27 15:15:00,107.78,108.13,107.73,108.04,25951.9251223144,54.0343,54.2097,54.0092,54.1646,25951.9251
2011-09-27 15:20:00,108.0,108.03,106.99,107.15,36268.87896192299,54.1446,54.1596,53.6382,53.7184,36268.879
2011-09-27 15:25:00,107.13,107.31,106.8,107.15,29780.89768134439,53.7084,53.7986,53.543,53.7184,29780.8977
2011-09-27 15:30:00,107.13,107.61,106.98,107.43,30844.50116996383,53.7084,53.949,53.6332,53.8588,30844.5012
2011-09-27 15:35:00,107.4,107.46,106.96,106.96,82216.54967028291,53.8438,53.8738,53.6232,53.6232,82216.5497
2011-09-27 15:40:00,106.97,107.0,106.36,106.62,100935.9710699851,53.6282,53.6432,53.3224,53.4527,100935.9711
2011-09-27 15:45:00,106.63,106.82,106.18,106.32,109019.35758349286,53.4577,53.553,53.2321,53.3023,109019.3576
2011-09-27 15:50:00,106.3,106.59,106.15,106.2,117634.54584131032,53.2923,53.4377,53.2171,53.2422,117634.5458
2011-09-27 15:55:00,106.2,106.82,106.1,106.78,213890.6615613699,53.2422,53.553,53.192,53.5329,213890.6616
2011-09-28 09:30:00,107.05,107.3,106.52,107.08,48393.95873218464,53.6683,53.7936,53.4026,53.6833,48393.9587
2011-09-28 09:35:00,107.05,107.31,106.92,107.2,30206.339076792166,53.6683,53.7986,53.6031,53.7435,30206.3391
2011-09-28 09:40:00,107.17,107.34,107.02,107.22,16485.85407360136,53.7285,53.8137,53.6533,53.7535,16485.8541
2011-09-28 09:45:00,107.22,107.28,107.04,107.18,12337.800467985531,53.7535,53.7836,53.6633,53.7335,12337.8005
2011-09-28 09:50:00,107.18,107.31,107.11,107.22,18081.259306530523,53.7335,53.7986,53.6984,53.7535,18081.2593
2011-09-28 09:55:00,107.16,107.25,107.11,107.17,14252.28674750053,53.7234,53.7686,53.6984,53.7285,14252.2867
2011-09-28 10:00:00,107.22,107.22,106.92,107.0,14571.367794086362,53.7535,53.7535,53.6031,53.6432,14571.3678
2011-09-28 10:05:00,107.01,107.5,106.96,107.42,27653.690704105506,53.6482,53.8939,53.6232,53.8538,27653.6907
2011-09-28 10:10:00,107.43,107.74,107.38,107.61,47755.796639012966,53.8588,54.0142,53.8337,53.949,47755.7966
2011-09-28 10:15:00,107.61,107.7,107.04,107.12,31908.10465858328,53.949,53.9942,53.6633,53.7034,31908.1047
2011-09-28 10:20:00,107.15,107.33,106.97,107.09,17124.016166773024,53.7184,53.8087,53.6282,53.6883,17124.0162
2011-09-28 10:25:00,107.1,107.39,107.01,107.11,29780.89768134439,53.6934,53.8387,53.6482,53.6984,29780.8977
2011-09-28 10:30:00,107.12,107.39,107.09,107.21,35949.79791533716,53.7034,53.8387,53.6883,53.7485,35949.7979
2011-09-28 10:35:00,107.27,107.33,106.87,106.87,28079.13209955328,53.7786,53.8087,53.5781,53.5781,28079.1321
2011-09-28 10:40:00,106.95,107.34,106.87,107.3,14571.367794086362,53.6182,53.8137,53.5781,53.7936,14571.3678
2011-09-28 10:45:00,107.31,107.54,107.25,107.49,8721.54860667943,53.7986,53.9139,53.7686,53.8889,8721.5486
2011-09-28 10:50:00,107.5,107.59,107.24,107.42,13082.322910019142,53.8939,53.939,53.7635,53.8538,13082.3229
2011-09-28 10:55:00,107.45,107.46,107.16,107.16,11486.91767708998,53.8688,53.8738,53.7234,53.7234,11486.9177
2011-09-28 11:00:00,107.15,107.15,106.79,106.99,16804.93512018719,53.7184,53.7184,53.5379,53.6382,16804.9351
2011-09-28 11:05:00,107.0,107.07,106.71,106.71,13082.322910019142,53.6432,53.6783,53.4978,53.4978,13082.3229
2011-09-28 11:10:00,106.86,107.18,106.72,107.08,20740.26802807913,53.573,53.7335,53.5029,53.6833,20740.268
2011-09-28 11:15:00,107.13,107.25,107.13,107.18,12125.079770261644,53.7084,53.7686,53.7084,53.7335,12125.0798
2011-09-28 11:20:00,107.18,107.31,107.08,107.31,12231.440119123588,53.7335,53.7986,53.6833,53.7986,12231.4401
2011-09-28 11:25:00,107.32,107.36,107.13,107.31,9997.87279302276,53.8037,53.8237,53.7084,53.7986,9997.8728
2011-09-28 11:30:00,107.33,107.33,106.88,106.94,10529.67453733248,53.8087,53.8087,53.5831,53.6131,10529.6745
2011-09-28 11:35:00,106.94,107.49,106.9,107.36,16379.493724739414,53.6131,53.8889,53.5931,53.8237,16379.4937
2011-09-28 11:40:00,107.38,107.38,107.08,107.23,10104.233141884704,53.8337,53.8337,53.6833,53.7585,10104.2331
2011-09-28 11:45:00,107.26,107.37,107.2,107.33,7338.864071474153,53.7736,53.8287,53.7435,53.8087,7338.8641
2011-09-28 11:50:00,107.34,107.52,107.34,107.48,9891.512444160817,53.8137,53.9039,53.8137,53.8839,9891.5124
2011-09-28 11:55:00,107.5,107.61,107.26,107.29,24037.4388427994,53.8939,53.949,53.7736,53.7886,24037.4388
2011-09-28 12:00:00,107.31,107.47,107.31,107.32,24569.24058710912,53.7986,53.8789,53.7986,53.8037,24569.2406
2011-09-28 12:05:00,107.32,107.35,107.11,107.17,13826.845352052753,53.8037,53.8187,53.6984,53.7285,13826.8454
2011-09-28 12:10:00,107.17,107.32,107.17,107.32,4467.134652201658,53.7285,53.8037,53.7285,53.8037,4467.1347
2011-09-28 12:15:00,107.24,107.32,107.1,107.23,5743.45883854499,53.7635,53.8037,53.6934,53.7585,5743.4588
2011-09-28 12:20:00,107.24,107.49,107.22,107.22,5424.377791959157,53.7635,53.8889,53.7535,53.7535,5424.3778
2011-09-28 12:25:00,107.24,107.53,107.24,107.45,6807.062327164432,53.7635,53.9089,53.7635,53.8688,6807.0623
2011-09-28 12:30:00,107.42,107.46,107.15,107.19,3616.251861306104,53.8538,53.8738,53.7184,53.7385,3616.2519
2011-09-28 12:35:00,107.18,107.39,107.11,107.31,8296.107211231652,53.7335,53.8387,53.6984,53.7986,8296.1072
2011-09-28 12:40:00,107.32,107.32,107.09,107.12,6807.062327164432,53.8037,53.8037,53.6883,53.7034,6807.0623
2011-09-28 12:45:00,107.18,107.23,107.08,107.12,7870.665815783875,53.7335,53.7585,53.6833,53.7034,7870.6658
2011-09-28 12:50:00,107.12,107.22,107.08,107.09,5956.179536268878,53.7034,53.7535,53.6833,53.6883,5956.1795
2011-09-28 12:55:00,107.11,107.47,107.11,107.32,5956.179536268878,53.6984,53.8789,53.6984,53.8037,5956.1795
2011-09-28 13:00:00,107.3,107.3,107.15,107.18,8083.386513507763,53.7936,53.7936,53.7184,53.7335,8083.3865
2011-09-28 13:05:00,107.16,107.32,106.98,106.98,23080.195703041903,53.7234,53.8037,53.6332,53.6332,23080.1957
2011-09-28 13:10:00,106.99,106.99,106.78,106.84,10955.115932780258,53.6382,53.6382,53.5329,53.563,10955.1159
2011-09-28 13:15:00,106.83,106.94,106.74,106.86,20102.105934907464,53.558,53.6131,53.5129,53.573,20102.1059
2011-09-28 13:20:00,106.83,106.99,106.81,106.96,12763.24186343331,53.558,53.6382,53.548,53.6232,12763.2419
2011-09-28 13:25:00,106.95,106.98,106.83,106.87,13295.043607743031,53.6182,53.6332,53.558,53.5781,13295.0436
2011-09-28 13:30:00,106.85,106.88,106.45,106.5,24143.799191661343,53.568,53.5831,53.3675,53.3926,24143.7992
2011-09-28 13:35:00,106.46,106.85,106.46,106.84,40416.93256753882,53.3725,53.568,53.3725,53.563,40416.9326
2011-09-28 13:40:00,106.83,106.89,106.76,106.81,54350.13826845351,53.558,53.5881,53.5229,53.548,54350.1383
2011-09-28 13:45:00,106.81,106.95,106.78,106.85,16698.574771325246,53.548,53.6182,53.5329,53.568,16698.5748
2011-09-28 13:50:00,106.85,106.96,106.75,106.78,11593.278025951924,53.568,53.6232,53.5179,53.5329,11593.278
2011-09-28 13:55:00,106.72,106.78,106.49,106.56,11912.359072537756,53.5029,53.5329,53.3875,53.4226,11912.3591
2011-09-28 14:00:00,106.46,106.63,106.21,106.23,14784.088491810253,53.3725,53.4577,53.2472,53.2572,14784.0885
2011-09-28 14:05:00,106.2,106.58,106.15,106.42,22654.754307594125,53.2422,53.4327,53.2171,53.3524,22654.7543
2011-09-28 14:10:00,106.43,106.43,106.2,106.36,25951.9251223144,53.3575,53.3575,53.2422,53.3224,25951.9251
2011-09-28 14:15:00,106.4,106.41,106.2,106.3,9678.791746436927,53.3424,53.3474,53.2422,53.2923,9678.7917
2011-09-28 14:20:00,106.22,106.43,106.01,106.38,24143.799191661343,53.2522,53.3575,53.1469,53.3324,24143.7992
2011-09-28 14:25:00,106.43,106.43,106.02,106.03,14677.728142948306,53.3575,53.3575,53.1519,53.1569,14677.7281
2011-09-28 14:30:00,105.98,106.05,105.83,106.03,13614.124654328863,53.1319,53.167,53.0567,53.1569,13614.1247
2011-09-28 14:35:00,106.05,106.06,105.89,105.96,14784.088491810253,53.167,53.172,53.0867,53.1218,14784.0885
2011-09-28 14:40:00,105.93,106.02,105.88,105.92,9572.431397574985,53.1068,53.1519,53.0817,53.1018,9572.4314
2011-09-28 14:45:00,105.95,106.02,105.66,105.67,10848.755583918311,53.1168,53.1519,52.9714,52.9764,10848.7556
2011-09-28 14:50:00,105.67,105.83,105.64,105.7,15103.169538396083,52.9764,53.0567,52.9614,52.9915,15103.1695
2011-09-28 14:55:00,105.69,105.85,105.69,105.73,11699.638374813869,52.9865,53.0667,52.9865,53.0065,11699.6384
2011-09-28 15:00:00,105.73,106.03,105.64,106.0,20102.105934907464,53.0065,53.1569,52.9614,53.1419,20102.1059
2011-09-28 15:05:00,106.0,106.11,105.89,106.01,15741.33163156775,53.1419,53.197,53.0867,53.1469,15741.3316
2011-09-28 15:10:00,105.96,106.12,105.85,105.87,29887.25803020633,53.1218,53.202,53.0667,53.0767,29887.258
2011-09-28 15:15:00,105.87,105.87,105.42,105.52,24462.880238247177,53.0767,53.0767,52.8511,52.9012,24462.8802
2011-09-28 15:20:00,105.49,105.77,105.4,105.66,26164.645820038284,52.8862,53.0266,52.8411,52.9714,26164.6458
2011-09-28 15:25:00,105.69,105.81,105.42,105.44,38715.16698574771,52.9865,53.0466,52.8511,52.8611,38715.167
2011-09-28 15:30:00,105.42,105.58,105.31,105.51,51478.40884918102,52.8511,52.9313,52.796,52.8962,51478.4088
2011-09-28 15:35:00,105.5,105.54,104.85,104.87,56370.98489683045,52.8912,52.9113,52.5653,52.5754,56370.9849
2011-09-28 15:40:00,104.89,105.27,104.84,104.97,78493.93746011486,52.5854,52.7759,52.5603,52.6255,78493.9375
2011-09-28 15:45:00,104.99,105.15,104.43,104.61,133588.59817060197,52.6355,52.7157,52.3548,52.445,133588.5982
2011-09-28 15:50:00,104.61,104.82,104.48,104.74,149968.09189534138,52.445,52.5503,52.3799,52.5102,149968.0919
2011-09-28 15:55:00,104.73,104.84,104.53,104.68,276749.62773877895,52.5052,52.5603,52.4049,52.4801,276749.6277
2011-09-29 09:30:00,106.51,106.52,105.89,106.28,50521.16570942352,53.3976,53.4026,53.0867,53.2823,50521.1657
2011-09-29 09:35:00,106.27,106.71,105.89,106.07,19889.38523718357,53.2772,53.4978,53.0867,53.177,19889.3852
2011-09-29 09:40:00,105.97,106.19,105.76,106.01,19038.50244628802,53.1268,53.2371,53.0216,53.1469,19038.5024
2011-09-29 09:45:00,105.94,106.49,105.89,106.36,24462.880238247177,53.1118,53.3875,53.0867,53.3224,24462.8802
2011-09-29 09:50:00,106.28,106.41,105.95,106.16,24569.24058710912,53.2823,53.3474,53.1168,53.2221,24569.2406
2011-09-29 09:55:00,106.16,106.18,105.87,106.12,26590.087215486063,53.2221,53.2321,53.0767,53.202,26590.0872
2011-09-29 10:00:00,106.19,106.23,105.78,105.93,13720.485003190808,53.2371,53.2572,53.0316,53.1068,13720.485
2011-09-29 10:05:00,105.92,106.03,105.71,105.85,9253.350350989149,53.1018,53.1569,52.9965,53.0667,9253.3504
2011-09-29 10:10:00,105.9,106.2,105.74,106.2,23611.997447351623,53.0918,53.2422,53.0115,53.2422,23611.9974
2011-09-29 10:15:00,106.21,106.22,105.93,106.13,8508.82790895554,53.2472,53.2522,53.1068,53.2071,8508.8279
2011-09-29 10:20:00,106.12,106.26,105.93,106.03,7019.78302488832,53.202,53.2722,53.1068,53.1569,7019.783
2011-09-29 10:25:00,106.1,106.25,105.95,106.23,9146.990002127206,53.192,53.2672,53.1168,53.2572,9146.99
2011-09-29 10:30:00,106.09,106.15,105.85,106.11,12763.24186343331,53.187,53.2171,53.0667,53.197,12763.2419
2011-09-29 10:35:00,106.09,106.24,106.05,106.15,14145.926398638583,53.187,53.2622,53.167,53.2171,14145.9264
2011-09-29 10:40:00,106.11,106.24,105.77,105.9,11061.476281642204,53.197,53.2622,53.0266,53.0918,11061.4763
2011-09-29 10:45:00,105.8,105.81,105.49,105.8,7445.224420336098,53.0416,53.0466,52.8862,53.0416,7445.2244
2011-09-29 10:50:00,105.77,106.01,105.68,105.68,9678.791746436927,53.0266,53.1469,52.9815,52.9815,9678.7917
2011-09-29 10:55:00,105.63,105.92,105.53,105.76,25420.123378004675,52.9564,53.1018,52.9063,53.0216,25420.1234
2011-09-29 11:00:00,105.85,106.02,105.75,105.75,12975.9625611572,53.0667,53.1519,53.0166,53.0166,12975.9626
2011-09-29 11:05:00,105.81,105.87,105.63,105.73,11167.836630504144,53.0466,53.0767,52.9564,53.0065,11167.8366
2011-09-29 11:10:00,105.72,105.82,105.42,105.7,14890.448840672196,53.0015,53.0516,52.8511,52.9915,14890.4488
2011-09-29 11:15:00,105.84,105.85,105.43,105.55,7870.665815783875,53.0617,53.0667,52.8561,52.9163,7870.6658
2011-09-29 11:20:00,105.5,105.55,105.19,105.3,20846.62837694108,52.8912,52.9163,52.7358,52.7909,20846.6284
2011-09-29 11:25:00,105.32,105.7,105.29,105.67,13082.322910019142,52.801,52.9915,52.7859,52.9764,13082.3229
2011-09-29 11:30:00,105.62,105.69,105.51,105.59,7338.864071474153,52.9514,52.9865,52.8962,52.9363,7338.8641
2011-09-29 11:35:00,105.54,105.74,105.41,105.48,12018.7194213997,52.9113,53.0115,52.8461,52.8812,12018.7194
2011-09-29 11:40:00,105.48,105.58,105.37,105.58,7338.864071474153,52.8812,52.9313,52.826,52.9313,7338.8641
2011-09-29 11:45:00,105.55,105.76,105.54,105.7,6062.539885130822,52.9163,53.0216,52.9113,52.9915,6062.5399
2011-09-29 11:50:00,105.74,106.05,105.74,105.94,18932.14209742608,53.0115,53.167,53.0115,53.1118,18932.1421
2011-09-29 11:55:00,105.89,105.96,105.73,105.81,9466.071048713038,53.0867,53.1218,53.0065,53.0466,9466.071
2011-09-29 12:00:00,105.86,106.15,105.83,105.96,10423.314188470536,53.0717,53.2171,53.0567,53.1218,10423.3142
2011-09-29 12:05:00,105.96,105.96,105.75,105.88,7126.143373750265,53.1218,53.1218,53.0166,53.0817,7126.1434
2011-09-29 12:10:00,105.92,106.12,105.92,105.98,8721.54860667943,53.1018,53.202,53.1018,53.1319,8721.5486
2011-09-29 12:15:00,105.91,106.04,105.83,105.9,4148.053605615826,53.0968,53.1619,53.0567,53.0918,4148.0536
2011-09-29 12:20:00,105.84,106.05,105.83,106.03,11167.836630504144,53.0617,53.167,53.0567,53.1569,11167.8366
2011-09-29 12:25:00,106.1,106.2,105.97,106.12,14677.728142948306,53.192,53.2422,53.1268,53.202,14677.7281
2011-09-29 12:30:00,106.08,106.14,105.69,105.69,10423.314188470536,53.182,53.2121,52.9865,52.9865,10423.3142
2011-09-29 12:35:00,105.66,105.72,105.45,105.63,9678.791746436927,52.9714,53.0015,52.8662,52.9564,9678.7917
2011-09-29 12:40:00,105.63,105.65,105.38,105.42,8296.107211231652,52.9564,52.9664,52.8311,52.8511,8296.1072
2011-09-29 12:45:00,105.42,105.76,105.35,105.71,7019.78302488832,52.8511,53.0216,52.816,52.9965,7019.783
2011-09-29 12:50:00,105.66,105.83,105.54,105.73,14039.56604977664,52.9714,53.0567,52.9113,53.0065,14039.566
2011-09-29 12:55:00,105.79,105.79,105.42,105.42,7338.864071474153,53.0366,53.0366,52.8511,52.8511,7338.8641
2011-09-29 13:00:00,105.42,105.48,105.32,105.45,9466.071048713038,52.8511,52.8812,52.801,52.8662,9466.071
2011-09-29 13:05:00,105.47,105.71,105.41,105.58,16273.13337587747,52.8762,52.9965,52.8461,52.9313,16273.1334
2011-09-29 13:10:00,105.56,105.77,105.44,105.53,10955.115932780258,52.9213,53.0266,52.8611,52.9063,10955.1159
2011-09-29 13:15:00,105.47,105.68,105.47,105.5,10210.593490746647,52.8762,52.9815,52.8762,52.8912,10210.5935
2011-09-29 13:20:00,105.44,105.64,105.42,105.56,9146.990002127206,52.8611,52.9614,52.8511,52.9213,9146.99
2011-09-29 13:25:00,105.54,105.66,105.36,105.36,14358.647096362474,52.9113,52.9714,52.821,52.821,14358.6471
2011-09-29 13:30:00,105.38,105.46,105.17,105.24,25101.042331418845,52.8311,52.8712,52.7258,52.7609,25101.0423
2011-09-29 13:35:00,105.27,105.34,105.07,105.09,16698.574771325246,52.7759,52.811,52.6756,52.6857,16698.5748
2011-09-29 13:40:00,104.99,105.11,104.72,104.73,14465.007445224415,52.6355,52.6957,52.5002,52.5052,14465.0074
2011-09-29 13:45:00,104.72,105.1,104.72,105.05,14996.80918953414,52.5002,52.6907,52.5002,52.6656,14996.8092
2011-09-29 13:50:00,105.15,105.22,104.99,105.22,11593.278025951924,52.7157,52.7508,52.6355,52.7508,11593.278
2011-09-29 13:55:00,105.09,105.44,105.09,105.26,10104.233141884704,52.6857,52.8611,52.6857,52.7709,10104.2331
2011-09-29 14:00:00,105.24,105.38,104.63,104.64,26058.285471176343,52.7609,52.8311,52.4551,52.4601,26058.2855
2011-09-29 14:05:00,104.63,104.99,104.57,104.91,34673.47372899383,52.4551,52.6355,52.425,52.5954,34673.4737
2011-09-29 14:10:00,104.81,104.81,104.57,104.75,42756.86024250159,52.5453,52.5453,52.425,52.5152,42756.8602
2011-09-29 14:15:00,104.67,104.84,104.66,104.82,63709.84896830461,52.4751,52.5603,52.4701,52.5503,63709.849
2011-09-29 14:20:00,104.74,105.02,104.62,104.96,30206.339076792166,52.5102,52.6506,52.45,52.6205,30206.3391
2011-09-29 14:25:00,105.0,105.26,104.99,105.06,10848.755583918311,52.6405,52.7709,52.6355,52.6706,10848.7556
2011-09-29 14:30:00,105.06,105.17,104.78,104.98,20314.82663263136,52.6706,52.7258,52.5303,52.6305,20314.8266
2011-09-29 14:35:00,105.05,105.31,104.95,105.1,14358.647096362474,52.6656,52.796,52.6155,52.6907,14358.6471
2011-09-29 14:40:00,105.06,105.16,104.54,104.54,13082.322910019142,52.6706,52.7208,52.4099,52.4099,13082.3229
2011-09-29 14:45:00,104.53,104.78,104.53,104.71,20102.105934907464,52.4049,52.5303,52.4049,52.4952,20102.1059
2011-09-29 14:50:00,104.68,104.9,104.6,104.78,24143.799191661343,52.4801,52.5904,52.44,52.5303,24143.7992
2011-09-29 14:55:00,104.86,105.02,104.78,104.96,27760.05105296745,52.5704,52.6506,52.5303,52.6205,27760.0511
2011-09-29 15:00:00,105.04,105.07,104.35,104.53,38608.80663688576,52.6606,52.6756,52.3147,52.4049,38608.8066
2011-09-29 15:05:00,104.53,104.89,104.48,104.81,24994.6819825569,52.4049,52.5854,52.3799,52.5453,24994.682
2011-09-29 15:10:00,104.86,104.98,104.63,104.66,20421.18698149329,52.5704,52.6305,52.4551,52.4701,20421.187
2011-09-29 15:15:00,104.66,105.17,104.58,104.69,41161.455009572426,52.4701,52.7258,52.43,52.4851,41161.455
2011-09-29 15:20:00,104.7,105.04,104.57,104.89,27760.05105296745,52.4901,52.6606,52.425,52.5854,27760.0511
2011-09-29 15:25:00,104.9,105.11,104.79,104.83,36800.68070623271,52.5904,52.6957,52.5353,52.5553,36800.6807
2011-09-29 15:30:00,104.84,105.19,104.78,104.94,45415.8689640502,52.5603,52.7358,52.5303,52.6105,45415.869
2011-09-29 15:35:00,104.95,105.55,104.95,105.5,50946.6071048713,52.6155,52.9163,52.6155,52.8912,50946.6071
2011-09-29 15:40:00,105.52,105.53,104.96,105.13,45628.58966177408,52.9012,52.9063,52.6205,52.7057,45628.5897
2011-09-29 15:45:00,105.13,105.43,104.97,105.08,64454.371410338215,52.7057,52.8561,52.6255,52.6807,64454.3714
2011-09-29 15:50:00,105.08,105.49,105.08,105.12,104020.42118698148,52.6807,52.8862,52.6807,52.7007,104020.4212
2011-09-29 15:55:00,105.13,105.88,105.13,105.85,239204.42459051264,52.7057,53.0817,52.7057,53.0667,239204.4246
2011-09-30 09:30:00,104.54,105.17,104.54,104.78,46479.47245266964,52.4099,52.7258,52.4099,52.5303,46479.4725
2011-09-30 09:35:00,104.82,105.67,104.68,105.54,19038.50244628802,52.5503,52.9764,52.4801,52.9113,19038.5024
2011-09-30 09:40:00,105.54,106.62,104.84,104.84,43501.3826845352,52.9113,53.4527,52.5603,52.5603,43501.3827
2011-09-30 09:45:00,105.03,105.33,104.71,104.94,29142.735588172724,52.6556,52.806,52.4952,52.6105,29142.7356
2011-09-30 09:50:00,104.94,105.0,104.7,104.81,13188.683258881088,52.6105,52.6405,52.4901,52.5453,13188.6833
2011-09-30 09:55:00,104.92,105.04,104.69,104.95,30844.50116996383,52.6004,52.6606,52.4851,52.6155,30844.5012
2011-09-30 10:00:00,104.83,105.06,104.66,104.73,48606.67942990852,52.5553,52.6706,52.4701,52.5052,48606.6794
2011-09-30 10:05:00,104.71,105.1,104.65,104.75,17230.37651563497,52.4952,52.6907,52.4651,52.5152,17230.3765
2011-09-30 10:10:00,104.79,104.92,104.6,104.76,32014.46500744522,52.5353,52.6004,52.44,52.5202,32014.465
2011-09-30 10:15:00,104.74,105.03,104.66,105.02,13295.043607743031,52.5102,52.6556,52.4701,52.6506,13295.0436
2011-09-30 10:20:00,105.03,105.16,104.92,105.08,12869.602212295256,52.6556,52.7208,52.6004,52.6807,12869.6022
2011-09-30 10:25:00,105.06,105.17,104.73,104.75,7764.30546692193,52.6706,52.7258,52.5052,52.5152,7764.3055
2011-09-30 10:30:00,104.63,104.83,104.55,104.75,11912.359072537756,52.4551,52.5553,52.4149,52.5152,11912.3591
2011-09-30 10:35:00,104.69,104.83,104.55,104.64,87747.287811104,52.4851,52.5553,52.4149,52.4601,87747.2878
2011-09-30 10:40:00,104.67,104.76,104.53,104.56,48606.67942990852,52.4751,52.5202,52.4049,52.42,48606.6794
2011-09-30 10:45:00,104.55,104.62,104.32,104.35,65730.69559668154,52.4149,52.45,52.2996,52.3147,65730.6956
2011-09-30 10:50:00,104.36,104.58,104.32,104.39,29142.735588172724,52.3197,52.43,52.2996,52.3347,29142.7356
2011-09-30 10:55:00,104.37,104.71,104.35,104.44,25420.123378004675,52.3247,52.4952,52.3147,52.3598,25420.1234
2011-09-30 11:00:00,104.48,104.6,104.41,104.47,14465.007445224415,52.3799,52.44,52.3448,52.3748,14465.0074
2011-09-30 11:05:00,104.4,104.48,104.27,104.32,98383.32269729844,52.3397,52.3799,52.2746,52.2996,98383.3227
2011-09-30 11:10:00,104.32,104.36,104.25,104.28,20208.46628376941,52.2996,52.3197,52.2645,52.2796,20208.4663
2011-09-30 11:15:00,104.32,104.5,104.3,104.46,28079.13209955328,52.2996,52.3899,52.2896,52.3698,28079.1321
2011-09-30 11:20:00,104.41,104.61,104.36,104.43,44671.34652201658,52.3448,52.445,52.3197,52.3548,44671.3465
2011-09-30 11:25:00,104.41,104.53,104.15,104.18,52542.01233780046,52.3448,52.4049,52.2144,52.2295,52542.0123
2011-09-30 11:30:00,104.24,104.52,104.2,104.4,16698.574771325246,52.2595,52.3999,52.2395,52.3397,16698.5748
2011-09-30 11:35:00,104.38,104.82,104.38,104.71,16592.214422463305,52.3297,52.5503,52.3297,52.4952,16592.2144
2011-09-30 11:40:00,104.73,104.88,104.62,104.79,14039.56604977664,52.5052,52.5804,52.45,52.5353,14039.566
2011-09-30 11:45:00,104.79,104.82,104.62,104.75,6487.9812805786,52.5353,52.5503,52.45,52.5152,6487.9813
2011-09-30 11:50:00,104.8,104.82,104.55,104.55,9359.710699851094,52.5403,52.5503,52.4149,52.4149,9359.7107
2011-09-30 11:55:00,104.59,104.73,104.41,104.65,21272.06977238885,52.435,52.5052,52.3448,52.4651,21272.0698
2011-09-30 12:00:00,104.65,104.67,104.54,104.65,24781.96128483301,52.4651,52.4751,52.4099,52.4651,24781.9613
2011-09-30 12:05:00,104.64,104.66,104.56,104.6,12125.079770261644,52.4601,52.4701,52.42,52.44,12125.0798
2011-09-30 12:10:00,104.6,104.72,104.57,104.67,18187.619655392467,52.44,52.5002,52.425,52.4751,18187.6197
2011-09-30 12:15:00,104.73,104.74,104.59,104.66,8508.82790895554,52.5052,52.5102,52.435,52.4701,8508.8279
2011-09-30 12:20:00,104.59,104.74,104.59,104.63,9253.350350989149,52.435,52.5102,52.435,52.4551,9253.3504
2011-09-30 12:25:00,104.72,104.78,104.65,104.66,16911.295469049135,52.5002,52.5303,52.4651,52.4701,16911.2955
2011-09-30 12:30:00,104.65,104.72,104.58,104.66,52329.29164007657,52.4651,52.5002,52.43,52.4701,52329.2916
2011-09-30 12:35:00,104.63,104.73,104.48,104.68,18506.700701978298,52.4551,52.5052,52.3799,52.4801,18506.7007
2011-09-30 12:40:00,104.71,104.78,104.54,104.75,14039.56604977664,52.4952,52.5303,52.4099,52.5152,14039.566
2011-09-30 12:45:00,104.76,104.8,104.53,104.66,16485.85407360136,52.5202,52.5403,52.4049,52.4701,16485.8541
2011-09-30 12:50:00,104.62,104.69,104.62,104.65,22973.83535417996,52.45,52.4851,52.45,52.4651,22973.8354
2011-09-30 12:55:00,104.65,104.67,104.49,104.56,52329.29164007657,52.4651,52.4751,52.3849,52.42,52329.2916
2011-09-30 13:00:00,104.52,104.6,104.37,104.52,9572.431397574985,52.3999,52.44,52.3247,52.3999,9572.4314
2011-09-30 13:05:00,104.52,104.63,104.47,104.58,6700.701978302488,52.3999,52.4551,52.3748,52.43,6700.702
2011-09-30 13:10:00,104.52,104.77,104.52,104.72,8721.54860667943,52.3999,52.5252,52.3999,52.5002,8721.5486
2011-09-30 13:15:00,104.72,104.85,104.6,104.83,14465.007445224415,52.5002,52.5653,52.44,52.5553,14465.0074
2011-09-30 13:20:00,104.82,104.82,104.6,104.75,12125.079770261644,52.5503,52.5503,52.44,52.5152,12125.0798
2011-09-30 13:25:00,104.77,104.84,104.71,104.72,8827.908955541372,52.5252,52.5603,52.4952,52.5002,8827.909
2011-09-30 13:30:00,104.68,104.87,104.65,104.87,8934.269304403317,52.4801,52.5754,52.4651,52.5754,8934.2693
2011-09-30 13:35:00,104.91,104.91,104.75,104.79,6062.539885130822,52.5954,52.5954,52.5152,52.5353,6062.5399
2011-09-30 13:40:00,104.77,104.84,104.69,104.84,21591.15081897468,52.5252,52.5603,52.4851,52.5603,21591.1508
2011-09-30 13:45:00,104.79,104.88,104.72,104.79,15847.691980429694,52.5353,52.5804,52.5002,52.5353,15847.692
2011-09-30 13:50:00,104.82,104.91,104.72,104.78,15528.61093384386,52.5503,52.5954,52.5002,52.5303,15528.6109
2011-09-30 13:55:00,104.78,104.87,104.73,104.83,18506.700701978298,52.5303,52.5754,52.5052,52.5553,18506.7007
2011-09-30 14:00:00,104.83,104.97,104.75,104.85,22548.39395873218,52.5553,52.6255,52.5152,52.5653,22548.394
2011-09-30 14:05:00,104.85,104.92,104.49,104.68,32120.825356307163,52.5653,52.6004,52.3849,52.4801,32120.8254
2011-09-30 14:10:00,104.63,104.77,104.6,104.63,29036.37523931078,52.4551,52.5252,52.44,52.4551,29036.3752
2011-09-30 14:15:00,104.63,104.83,104.63,104.65,23399.276749627734,52.4551,52.5553,52.4551,52.4651,23399.2767
2011-09-30 14:20:00,104.64,104.67,104.49,104.54,55201.02105934906,52.4601,52.4751,52.3849,52.4099,55201.0211
2011-09-30 14:25:00,104.55,104.63,104.46,104.59,74664.96490108487,52.4149,52.4551,52.3698,52.435,74664.9649
2011-09-30 14:30:00,104.54,104.62,104.49,104.55,21059.34907466496,52.4099,52.45,52.3849,52.4149,21059.3491
2011-09-30 14:35:00,104.49,104.77,104.46,104.77,22442.03360987024,52.3849,52.5252,52.3698,52.5252,22442.0336
2011-09-30 14:40:00,104.78,104.79,104.59,104.6,16166.773027015526,52.5303,52.5353,52.435,52.44,16166.773
2011-09-30 14:45:00,104.63,104.64,104.46,104.53,24250.159540523287,52.4551,52.4601,52.3698,52.4049,24250.1595
2011-09-30 14:50:00,104.54,104.73,104.37,104.63,103914.06083811952,52.4099,52.5052,52.3247,52.4551,103914.0608
2011-09-30 14:55:00,104.65,104.86,104.53,104.57,23505.63709848968,52.4651,52.5704,52.4049,52.425,23505.6371
2011-09-30 15:00:00,104.57,104.71,104.45,104.63,69985.10955115932,52.425,52.4952,52.3648,52.4551,69985.1096
2011-09-30 15:05:00,104.63,104.81,104.52,104.64,20314.82663263136,52.4551,52.5453,52.3999,52.4601,20314.8266
2011-09-30 15:10:00,104.64,104.65,104.55,104.62,42012.337800467976,52.4601,52.4651,52.4149,52.45,42012.3378
2011-09-30 15:15:00,104.62,104.63,104.44,104.46,75196.76664539459,52.45,52.4551,52.3598,52.3698,75196.7666
2011-09-30 15:20:00,104.46,104.73,104.46,104.59,51903.8502446288,52.3698,52.5052,52.3698,52.435,51903.8502
2011-09-30 15:25:00,104.57,104.6,104.27,104.43,145075.51584769195,52.425,52.44,52.2746,52.3548,145075.5158
2011-09-30 15:30:00,104.37,104.56,104.28,104.37,52329.29164007657,52.3247,52.42,52.2796,52.3247,52329.2916
2011-09-30 15:35:00,104.37,104.54,104.32,104.4,71367.79408636459,52.3247,52.4099,52.2996,52.3397,71367.7941
2011-09-30 15:40:00,104.44,104.65,104.37,104.57,128057.86002978087,52.3598,52.4651,52.3247,52.425,128057.86
2011-09-30 15:45:00,104.55,104.56,104.08,104.11,190704.10550946603,52.4149,52.42,52.1793,52.1944,190704.1055
2011-09-30 15:50:00,104.12,104.2,103.79,103.98,225271.21888959792,52.1994,52.2395,52.0339,52.1292,225271.2189
2011-09-30 15:55:00,103.97,103.97,103.37,103.4,332695.17124016164,52.1242,52.1242,51.8234,51.8384,332695.1712
2011-10-03 09:30:00,102.54,102.99,102.37,102.75,66156.13699212932,51.4073,51.6329,51.322,51.5125,66156.137
2011-10-03 09:35:00,102.75,103.7,102.51,103.7,73707.72176132737,51.5125,51.9888,51.3922,51.9888,73707.7218
2011-10-03 09:40:00,103.69,104.23,103.38,103.38,51159.32780259519,51.9838,52.2545,51.8284,51.8284,51159.3278
2011-10-03 09:45:00,103.34,103.7,103.27,103.66,43607.74303339714,51.8083,51.9888,51.7732,51.9688,43607.743
2011-10-03 09:50:00,103.67,103.75,103.4,103.46,96787.91746436928,51.9738,52.0139,51.8384,51.8685,96787.9175
2011-10-03 09:55:00,103.51,103.63,103.33,103.41,47011.27419697936,51.8936,51.9537,51.8033,51.8434,47011.2742
2011-10-03 10:00:00,103.41,104.63,103.33,103.78,109444.79897894064,51.8434,52.4551,51.8033,52.0289,109444.799
2011-10-03 10:05:00,103.85,104.68,103.63,104.57,32439.906402893,52.064,52.4801,51.9537,52.425,32439.9064
2011-10-03 10:10:00,104.67,105.0,104.35,104.98,32652.627100616886,52.4751,52.6405,52.3147,52.6305,32652.6271
2011-10-03 10:15:00,104.95,105.13,104.79,105.13,47649.43629015103,52.6155,52.7057,52.5353,52.7057,47649.4363
2011-10-03 10:20:00,105.04,105.49,105.02,105.25,44352.26547543075,52.6606,52.8862,52.6506,52.7659,44352.2655
2011-10-03 10:25:00,105.27,105.43,105.02,105.12,22654.754307594125,52.7759,52.8561,52.6506,52.7007,22654.7543
2011-10-03 10:30:00,105.12,105.15,104.58,104.59,22761.11465645607,52.7007,52.7157,52.43,52.435,22761.1147
2011-10-03 10:35:00,104.55,104.59,104.16,104.57,28930.014890448834,52.4149,52.435,52.2194,52.425,28930.0149
2011-10-03 10:40:00,104.57,104.95,104.21,104.94,31269.94256541161,52.425,52.6155,52.2445,52.6105,31269.9426
2011-10-03 10:45:00,104.89,105.01,104.64,104.82,16485.85407360136,52.5854,52.6456,52.4601,52.5503,16485.8541
2011-10-03 10:50:00,104.79,104.82,104.29,104.51,32546.26675175494,52.5353,52.5503,52.2846,52.3949,32546.2668
2011-10-03 10:55:00,104.54,104.68,104.37,104.4,29780.89768134439,52.4099,52.4801,52.3247,52.3397,29780.8977
2011-10-03 11:00:00,104.46,104.46,103.97,104.19,20314.82663263136,52.3698,52.3698,52.1242,52.2345,20314.8266
2011-10-03 11:05:00,104.11,104.62,103.98,104.61,28930.014890448834,52.1944,52.45,52.1292,52.445,28930.0149
2011-10-03 11:10:00,104.55,104.9,104.51,104.57,18400.34035311636,52.4149,52.5904,52.3949,52.425,18400.3404
2011-10-03 11:15:00,104.54,104.82,104.48,104.69,13614.124654328863,52.4099,52.5503,52.3799,52.4851,13614.1247
2011-10-03 11:20:00,104.69,104.81,104.38,104.43,11699.638374813869,52.4851,52.5453,52.3297,52.3548,11699.6384
2011-10-03 11:25:00,104.43,104.47,104.27,104.32,16911.295469049135,52.3548,52.3748,52.2746,52.2996,16911.2955
2011-10-03 11:30:00,104.32,104.52,104.16,104.36,10423.314188470536,52.2996,52.3999,52.2194,52.3197,10423.3142
2011-10-03 11:35:00,104.38,104.43,104.15,104.37,13507.76430546692,52.3297,52.3548,52.2144,52.3247,13507.7643
2011-10-03 11:40:00,104.37,104.47,103.94,103.98,14358.647096362474,52.3247,52.3748,52.1091,52.1292,14358.6471
2011-10-03 11:45:00,104.0,104.05,103.76,103.79,26802.807913209952,52.1392,52.1643,52.0189,52.0339,26802.8079
2011-10-03 11:50:00,103.75,103.85,103.48,103.6,60519.03850244628,52.0139,52.064,51.8785,51.9387,60519.0385
2011-10-03 11:55:00,103.57,103.61,103.31,103.32,36907.041055094654,51.9236,51.9437,51.7933,51.7983,36907.0411
2011-10-03 12:00:00,103.35,103.46,103.23,103.24,57328.22803658795,51.8133,51.8685,51.7532,51.7582,57328.228
2011-10-03 12:05:00,103.25,103.37,103.19,103.22,85726.44118272707,51.7632,51.8234,51.7331,51.7482,85726.4412
2011-10-03 12:10:00,103.29,103.29,102.88,102.93,50308.44501169963,51.7833,51.7833,51.5777,51.6028,50308.445
2011-10-03 12:15:00,102.93,103.26,102.93,103.21,71048.71303977876,51.6028,51.7682,51.6028,51.7432,71048.713
2011-10-03 12:20:00,103.19,103.34,103.04,103.12,29142.735588172724,51.7331,51.8083,51.6579,51.698,29142.7356
2011-10-03 12:25:00,103.1,103.18,102.87,102.93,41905.97745160604,51.688,51.7281,51.5727,51.6028,41905.9775
2011-10-03 12:30:00,102.89,102.95,102.7,102.84,62539.88513082322,51.5827,51.6128,51.4875,51.5577,62539.8851
2011-10-03 12:35:00,102.84,102.95,102.76,102.81,55839.18315252073,51.5577,51.6128,51.5175,51.5426,55839.1832
2011-10-03 12:40:00,102.86,102.92,102.76,102.9,24462.880238247177,51.5677,51.5978,51.5175,51.5877,24462.8802
2011-10-03 12:45:00,102.87,102.95,102.83,102.83,20102.105934907464,51.5727,51.6128,51.5526,51.5526,20102.1059
2011-10-03 12:50:00,102.86,103.01,102.79,102.86,73920.44245905125,51.5677,51.6429,51.5326,51.5677,73920.4425
2011-10-03 12:55:00,102.86,102.9,102.67,102.76,25632.844075728564,51.5677,51.5877,51.4724,51.5175,25632.8441
2011-10-03 13:00:00,102.68,102.76,102.48,102.51,79663.90129759624,51.4774,51.5175,51.3772,51.3922,79663.9013
2011-10-03 13:05:00,102.52,102.58,102.29,102.38,25845.564773452454,51.3972,51.4273,51.2819,51.327,25845.5648
2011-10-03 13:10:00,102.37,102.72,102.25,102.25,29249.095937034668,51.322,51.4975,51.2619,51.2619,29249.0959
2011-10-03 13:15:00,102.25,102.3,101.94,102.03,30738.14082110189,51.2619,51.2869,51.1065,51.1516,30738.1408
2011-10-03 13:20:00,102.03,102.12,101.92,102.1,75515.84769198042,51.1516,51.1967,51.0964,51.1867,75515.8477
2011-10-03 13:25:00,102.07,102.11,101.85,102.11,25526.48372686662,51.1716,51.1917,51.0613,51.1917,25526.4837
2011-10-03 13:30:00,102.1,102.18,101.91,101.91,22867.47500531801,51.1867,51.2268,51.0914,51.0914,22867.475
2011-10-03 13:35:00,101.88,101.98,101.54,101.66,47755.796639012966,51.0764,51.1265,50.9059,50.9661,47755.7966
2011-10-03 13:40:00,101.64,102.43,101.64,102.28,71580.51478408847,50.9561,51.3521,50.9561,51.2769,71580.5148
2011-10-03 13:45:00,102.29,102.35,101.8,101.91,42969.580940225474,51.2819,51.312,51.0363,51.0914,42969.5809
2011-10-03 13:50:00,101.9,101.95,101.39,101.54,98596.04339502232,51.0864,51.1115,50.8307,50.9059,98596.0434
2011-10-03 13:55:00,101.49,101.67,101.37,101.52,35205.27547330355,50.8808,50.9711,50.8207,50.8959,35205.2755
2011-10-03 14:00:00,101.53,101.7,101.4,101.7,40629.65326526271,50.9009,50.9861,50.8357,50.9861,40629.6533
2011-10-03 14:05:00,101.68,102.5,101.64,102.5,70835.99234205487,50.9761,51.3872,50.9561,51.3872,70835.9923
2011-10-03 14:10:00,102.43,102.71,102.33,102.44,73282.28036587959,51.3521,51.4925,51.302,51.3571,73282.2804
2011-10-03 14:15:00,102.44,102.53,102.01,102.01,37545.20314826632,51.3571,51.4022,51.1415,51.1415,37545.2031
2011-10-03 14:20:00,102.01,102.15,101.84,102.0,23931.078493937457,51.1415,51.2117,51.0563,51.1365,23931.0785
2011-10-03 14:25:00,101.97,102.29,101.86,101.94,42118.69814932992,51.1215,51.2819,51.0663,51.1065,42118.6981
2011-10-03 14:30:00,101.95,102.02,101.69,101.85,73388.64071474153,51.1115,51.1466,50.9811,51.0613,73388.6407
2011-10-03 14:35:00,101.85,101.94,101.68,101.68,59242.71431610295,51.0613,51.1065,50.9761,50.9761,59242.7143
2011-10-03 14:40:00,101.7,101.84,101.49,101.74,53924.69687300573,50.9861,51.0563,50.8808,51.0062,53924.6969
2011-10-03 14:45:00,101.73,101.78,101.21,101.4,43714.10338225908,51.0012,51.0262,50.7405,50.8357,43714.1034
2011-10-03 14:50:00,101.37,101.72,101.33,101.55,55839.18315252073,50.8207,50.9962,50.8006,50.9109,55839.1832
2011-10-03 14:55:00,101.54,101.73,101.38,101.68,45522.22931291214,50.9059,51.0012,50.8257,50.9761,45522.2293
2011-10-03 15:00:00,101.71,101.86,101.53,101.69,46054.03105722186,50.9911,51.0663,50.9009,50.9811,46054.0311
2011-10-03 15:05:00,101.68,101.93,101.55,101.58,66475.21803871516,50.9761,51.1014,50.9109,50.926,66475.218
2011-10-03 15:10:00,101.59,101.73,101.35,101.4,118485.42863220588,50.931,51.0012,50.8107,50.8357,118485.4286
2011-10-03 15:15:00,101.4,101.4,101.07,101.16,106785.79025739204,50.8357,50.8357,50.6703,50.7154,106785.7903
2011-10-03 15:20:00,101.15,101.19,100.44,100.48,138162.0931716656,50.7104,50.7304,50.3544,50.3745,138162.0932
2011-10-03 15:25:00,100.49,100.68,100.21,100.4,142629.22782386723,50.3795,50.4748,50.2391,50.3344,142629.2278
2011-10-03 15:30:00,100.42,100.72,100.35,100.6,141459.26398638586,50.3444,50.4948,50.3093,50.4347,141459.264
2011-10-03 15:35:00,100.62,101.17,100.54,100.95,134652.20165922143,50.4447,50.7204,50.4046,50.6101,134652.2017
2011-10-03 15:40:00,100.94,101.18,100.77,101.12,151776.21782599445,50.6051,50.7254,50.5199,50.6954,151776.2178
2011-10-03 15:45:00,101.12,101.85,100.85,101.54,175069.13422676024,50.6954,51.0613,50.56,50.9059,175069.1342
2011-10-03 15:50:00,101.51,101.61,101.04,101.05,261433.73750265897,50.8909,50.941,50.6552,50.6603,261433.7375
2011-10-03 15:55:00,101.05,101.05,100.12,100.15,478408.8491810252,50.6603,50.6603,50.194,50.2091,478408.8492
2011-10-04 09:30:00,98.81,98.99,98.3,98.61,72750.47862156987,49.5373,49.6275,49.2816,49.437,72750.4786
2011-10-04 09:35:00,98.63,99.18,98.61,98.91,41267.81535843437,49.447,49.7228,49.437,49.5874,41267.8154
2011-10-04 09:40:00,98.95,99.29,98.82,98.84,57647.309083173786,49.6074,49.7779,49.5423,49.5523,57647.3091
2011-10-04 09:45:00,98.82,99.0,97.82,97.99,188895.97957881296,49.5423,49.6325,49.0409,49.1262,188895.9796
2011-10-04 09:50:00,97.96,98.09,97.78,97.96,77536.69432035736,49.1111,49.1763,49.0209,49.1111,77536.6943
2011-10-04 09:55:00,97.87,99.23,97.68,99.07,73175.92001701765,49.066,49.7478,48.9707,49.6676,73175.92
2011-10-04 10:00:00,99.17,99.29,98.29,98.34,71155.0733886407,49.7177,49.7779,49.2766,49.3016,71155.0734
2011-10-04 10:05:00,98.32,98.64,98.01,98.23,34035.31163582216,49.2916,49.452,49.1362,49.2465,34035.3116
2011-10-04 10:10:00,98.23,98.61,98.05,98.13,42969.580940225474,49.2465,49.437,49.1562,49.1964,42969.5809
2011-10-04 10:15:00,98.19,98.34,97.84,98.13,80408.42373962986,49.2264,49.3016,49.051,49.1964,80408.4237
2011-10-04 10:20:00,98.11,98.13,97.32,97.43,74984.04594767069,49.1863,49.1964,48.7903,48.8454,74984.0459
2011-10-04 10:25:00,97.43,97.72,97.14,97.71,84343.75664752179,48.8454,48.9908,48.7,48.9858,84343.7566
2011-10-04 10:30:00,97.7,97.87,97.5,97.64,46373.112103807696,48.9808,49.066,48.8805,48.9507,46373.1121
2011-10-04 10:35:00,97.59,98.29,97.31,98.25,118272.707934482,48.9256,49.2766,48.7853,49.2565,118272.7079
2011-10-04 10:40:00,98.3,98.54,98.25,98.34,40097.85152095298,49.2816,49.4019,49.2565,49.3016,40097.8515
2011-10-04 10:45:00,98.4,98.71,98.25,98.7,30844.50116996383,49.3317,49.4871,49.2565,49.4821,30844.5012
2011-10-04 10:50:00,98.7,98.82,98.61,98.82,45947.67070835992,49.4821,49.5423,49.437,49.5423,45947.6707
2011-10-04 10:55:00,98.81,98.98,98.72,98.83,31482.6632631355,49.5373,49.6225,49.4921,49.5473,31482.6633
2011-10-04 11:00:00,98.75,99.13,98.66,98.92,42012.337800467976,49.5072,49.6977,49.4621,49.5924,42012.3378
2011-10-04 11:05:00,98.96,99.18,98.73,99.04,41374.17570729632,49.6125,49.7228,49.4972,49.6526,41374.1757
2011-10-04 11:10:00,99.04,99.19,98.92,98.97,27440.970006381616,49.6526,49.7278,49.5924,49.6175,27440.97
2011-10-04 11:15:00,99.03,99.04,98.82,98.82,20314.82663263136,49.6476,49.6526,49.5423,49.5423,20314.8266
2011-10-04 11:20:00,98.83,98.88,98.61,98.68,50946.6071048713,49.5473,49.5724,49.437,49.4721,50946.6071
2011-10-04 11:25:00,98.68,99.04,98.61,99.04,17974.898957668578,49.4721,49.6526,49.437,49.6526,17974.899
2011-10-04 11:30:00,99.02,99.02,98.57,98.74,21803.87151669857,49.6425,49.6425,49.4169,49.5022,21803.8715
2011-10-04 11:35:00,98.82,98.82,98.25,98.41,27866.411401829395,49.5423,49.5423,49.2565,49.3367,27866.4114
2011-10-04 11:40:00,98.38,98.7,98.36,98.61,21910.23186556052,49.3217,49.4821,49.3117,49.437,21910.2319
2011-10-04 11:45:00,98.6,98.7,98.35,98.65,15634.971282705805,49.432,49.4821,49.3066,49.457,15634.9713
2011-10-04 11:50:00,98.69,99.04,98.68,98.82,21165.709423526907,49.4771,49.6526,49.4721,49.5423,21165.7094
2011-10-04 11:55:00,98.84,99.19,98.8,99.19,29887.25803020633,49.5523,49.7278,49.5322,49.7278,29887.258
2011-10-04 12:00:00,99.19,99.84,99.17,99.82,39778.77047436715,49.7278,50.0536,49.7177,50.0436,39778.7705
2011-10-04 12:05:00,99.81,99.96,99.46,99.74,23824.718145075512,50.0386,50.1138,49.8631,50.0035,23824.7181
2011-10-04 12:10:00,99.67,99.82,99.52,99.78,14252.28674750053,49.9684,50.0436,49.8932,50.0236,14252.2867
2011-10-04 12:15:00,99.81,99.88,99.46,99.68,15103.169538396083,50.0386,50.0737,49.8631,49.9734,15103.1695
2011-10-04 12:20:00,99.68,99.87,99.66,99.73,12018.7194213997,49.9734,50.0687,49.9634,49.9985,12018.7194
2011-10-04 12:25:00,99.7,99.74,99.48,99.6,24569.24058710912,49.9835,50.0035,49.8732,49.9333,24569.2406
2011-10-04 12:30:00,99.6,99.67,99.29,99.42,27334.60965751967,49.9333,49.9684,49.7779,49.8431,27334.6097
2011-10-04 12:35:00,99.44,99.77,99.37,99.56,20740.26802807913,49.8531,50.0185,49.818,49.9133,20740.268
2011-10-04 12:40:00,99.59,99.73,99.46,99.5,41374.17570729632,49.9283,49.9985,49.8631,49.8832,41374.1757
2011-10-04 12:45:00,99.59,99.61,99.29,99.29,21697.511167836627,49.9283,49.9383,49.7779,49.7779,21697.5112
2011-10-04 12:50:00,99.29,99.73,99.29,99.66,29887.25803020633,49.7779,49.9985,49.7779,49.9634,29887.258
2011-10-04 12:55:00,99.67,99.67,99.34,99.46,25739.20442459051,49.9684,49.9684,49.803,49.8631,25739.2044
2011-10-04 13:00:00,99.46,99.64,99.43,99.57,25101.042331418845,49.8631,49.9534,49.8481,49.9183,25101.0423
2011-10-04 13:05:00,99.57,99.78,99.29,99.69,29780.89768134439,49.9183,50.0236,49.7779,49.9784,29780.8977
2011-10-04 13:10:00,99.69,99.76,99.18,99.3,80833.86513507763,49.9784,50.0135,49.7228,49.7829,80833.8651
2011-10-04 13:15:00,99.33,99.66,99.31,99.39,22548.39395873218,49.798,49.9634,49.7879,49.828,22548.394
2011-10-04 13:20:00,99.39,99.57,99.13,99.57,23718.357796213568,49.828,49.9183,49.6977,49.9183,23718.3578
2011-10-04 13:25:00,99.53,99.55,99.29,99.49,15634.971282705805,49.8982,49.9083,49.7779,49.8782,15634.9713
2011-10-04 13:30:00,99.42,99.75,99.41,99.62,14890.448840672196,49.8431,50.0085,49.8381,49.9433,14890.4488
2011-10-04 13:35:00,99.7,99.7,99.29,99.35,17549.4575622208,49.9835,49.9835,49.7779,49.808,17549.4576
2011-10-04 13:40:00,99.29,99.45,99.28,99.44,32865.34779834077,49.7779,49.8581,49.7729,49.8531,32865.3478
2011-10-04 13:45:00,99.45,99.77,99.45,99.73,18613.06105084024,49.8581,50.0185,49.8581,49.9985,18613.0611
2011-10-04 13:50:00,99.73,99.86,99.66,99.69,11912.359072537756,49.9985,50.0637,49.9634,49.9784,11912.3591
2011-10-04 13:55:00,99.65,99.97,99.57,99.62,14890.448840672196,49.9584,50.1188,49.9183,49.9433,14890.4488
2011-10-04 14:00:00,99.7,100.03,99.68,99.73,32333.54605403105,49.9835,50.1489,49.9734,49.9985,32333.5461
2011-10-04 14:05:00,99.68,99.82,99.59,99.65,68496.0646670921,49.9734,50.0436,49.9283,49.9584,68496.0647
2011-10-04 14:10:00,99.66,99.68,99.38,99.39,27760.05105296745,49.9634,49.9734,49.823,49.828,27760.0511
2011-10-04 14:15:00,99.44,99.52,99.35,99.35,14890.448840672196,49.8531,49.8932,49.808,49.808,14890.4488
2011-10-04 14:20:00,99.35,99.39,99.14,99.32,15634.971282705805,49.808,49.828,49.7027,49.7929,15634.9713
2011-10-04 14:25:00,99.33,99.49,99.23,99.29,24888.321633694955,49.798,49.8782,49.7478,49.7779,24888.3216
2011-10-04 14:30:00,99.27,99.64,99.19,99.55,29993.61837906828,49.7679,49.9534,49.7278,49.9083,29993.6184
2011-10-04 14:35:00,99.57,99.59,99.28,99.32,55732.82280365879,49.9183,49.9283,49.7729,49.7929,55732.8228
2011-10-04 14:40:00,99.3,99.4,99.07,99.28,100085.08827908954,49.7829,49.8331,49.6676,49.7729,100085.0883
2011-10-04 14:45:00,99.25,99.31,98.95,99.29,37651.56349712826,49.7579,49.7879,49.6074,49.7779,37651.5635
2011-10-04 14:50:00,99.34,99.37,98.82,98.82,102531.37630291426,49.803,49.818,49.5423,49.5423,102531.3763
2011-10-04 14:55:00,98.86,99.19,98.84,98.94,36481.59965964688,49.5623,49.7278,49.5523,49.6024,36481.5997
2011-10-04 15:00:00,98.93,99.29,98.89,98.91,39672.41012550521,49.5974,49.7779,49.5774,49.5874,39672.4101
2011-10-04 15:05:00,98.89,99.06,98.53,98.6,50733.88640714741,49.5774,49.6626,49.3969,49.432,50733.8864
2011-10-04 15:10:00,98.6,99.0,98.44,98.89,76685.8115294618,49.432,49.6325,49.3518,49.5774,76685.8115
2011-10-04 15:15:00,98.89,99.31,98.7,99.29,51691.12954690491,49.5774,49.7879,49.4821,49.7779,51691.1295
2011-10-04 15:20:00,99.26,99.93,99.25,99.75,96575.1967666454,49.7629,50.0988,49.7579,50.0085,96575.1968
2011-10-04 15:25:00,99.78,100.37,99.77,100.15,85194.63943841735,50.0236,50.3194,50.0185,50.2091,85194.6394
2011-10-04 15:30:00,100.15,100.84,100.0,100.37,103488.61944267176,50.2091,50.555,50.1339,50.3194,103488.6194
2011-10-04 15:35:00,100.35,100.48,100.08,100.22,70410.5509466071,50.3093,50.3745,50.174,50.2441,70410.5509
2011-10-04 15:40:00,100.23,100.98,100.08,100.9,107104.87130397788,50.2492,50.6252,50.174,50.5851,107104.8713
2011-10-04 15:45:00,100.93,101.63,100.49,101.54,122846.2029355456,50.6001,50.951,50.3795,50.9059,122846.2029
2011-10-04 15:50:00,101.54,102.19,101.37,102.12,210274.40970006376,50.9059,51.2318,50.8207,51.1967,210274.4097
2011-10-04 15:55:00,102.13,104.46,102.12,104.33,613911.9336311423,51.2017,52.3698,51.1967,52.3047,613911.9336
2011-10-05 09:30:00,103.74,103.96,101.68,102.21,75090.40629653264,52.0089,52.1192,50.9761,51.2418,75090.4063
2011-10-05 09:35:00,102.35,102.74,102.18,102.58,26802.807913209952,51.312,51.5075,51.2268,51.4273,26802.8079
2011-10-05 09:40:00,102.74,102.74,102.14,102.33,38077.00489257604,51.5075,51.5075,51.2067,51.302,38077.0049
2011-10-05 09:45:00,102.4,102.99,102.2,102.73,56477.3452456924,51.3371,51.6329,51.2368,51.5025,56477.3452
2011-10-05 09:50:00,102.76,102.9,102.22,102.73,116890.02339927672,51.5175,51.5877,51.2468,51.5025,116890.0234
2011-10-05 09:55:00,102.78,102.88,102.46,102.47,53605.615826419904,51.5276,51.5777,51.3671,51.3722,53605.6158
2011-10-05 10:00:00,102.47,102.95,102.32,102.87,47862.156987874914,51.3722,51.6128,51.297,51.5727,47862.157
2011-10-05 10:05:00,102.9,102.98,102.68,102.8,36694.320357370765,51.5877,51.6278,51.4774,51.5376,36694.3204
2011-10-05 10:10:00,102.8,102.9,102.76,102.86,34673.47372899383,51.5376,51.5877,51.5175,51.5677,34673.4737
2011-10-05 10:15:00,102.86,102.9,102.73,102.81,70835.99234205487,51.5677,51.5877,51.5025,51.5426,70835.9923
2011-10-05 10:20:00,102.89,103.06,102.76,102.81,28610.933843863004,51.5827,51.668,51.5175,51.5426,28610.9338
2011-10-05 10:25:00,102.82,102.89,102.58,102.63,42225.058498191866,51.5476,51.5827,51.4273,51.4524,42225.0585
2011-10-05 10:30:00,102.64,102.85,102.58,102.66,54669.21931503934,51.4574,51.5627,51.4273,51.4674,54669.2193
2011-10-05 10:35:00,102.67,102.79,102.51,102.73,18293.98000425441,51.4724,51.5326,51.3922,51.5025,18293.98
2011-10-05 10:40:00,102.73,102.89,102.48,102.68,28079.13209955328,51.5025,51.5827,51.3772,51.4774,28079.1321
2011-10-05 10:45:00,102.68,102.8,102.24,102.33,99659.64688364176,51.4774,51.5376,51.2569,51.302,99659.6469
2011-10-05 10:50:00,102.28,102.53,102.07,102.53,26377.366517762173,51.2769,51.4022,51.1716,51.4022,26377.3665
2011-10-05 10:55:00,102.6,102.9,102.5,102.81,13295.043607743031,51.4373,51.5877,51.3872,51.5426,13295.0436
2011-10-05 11:00:00,102.75,102.8,102.2,102.23,28185.492448415225,51.5125,51.5376,51.2368,51.2518,28185.4924
2011-10-05 11:05:00,102.23,102.5,102.23,102.31,22442.03360987024,51.2518,51.3872,51.2518,51.2919,22442.0336
2011-10-05 11:10:00,102.37,102.37,101.86,101.89,30738.14082110189,51.322,51.322,51.0663,51.0814,30738.1408
2011-10-05 11:15:00,101.86,101.86,101.25,101.34,31482.6632631355,51.0663,51.0663,50.7605,50.8056,31482.6633
2011-10-05 11:20:00,101.34,101.39,101.25,101.26,33928.95128696022,50.8056,50.8307,50.7605,50.7655,33928.9513
2011-10-05 11:25:00,101.26,101.32,100.7,100.78,93171.66560306316,50.7655,50.7956,50.4848,50.5249,93171.6656
2011-10-05 11:30:00,100.83,101.07,100.76,100.83,29461.81663475856,50.55,50.6703,50.5149,50.55,29461.8166
2011-10-05 11:35:00,100.84,101.31,100.83,101.15,28717.29419272495,50.555,50.7906,50.55,50.7104,28717.2942
2011-10-05 11:40:00,101.15,101.33,101.09,101.31,47649.43629015103,50.7104,50.8006,50.6803,50.7906,47649.4363
2011-10-05 11:45:00,101.26,101.54,101.16,101.53,30950.86151882577,50.7655,50.9059,50.7154,50.9009,30950.8615
2011-10-05 11:50:00,101.49,101.65,101.35,101.65,22016.59221442246,50.8808,50.9611,50.8107,50.9611,22016.5922
2011-10-05 11:55:00,101.65,101.78,101.51,101.51,11486.91767708998,50.9611,51.0262,50.8909,50.8909,11486.9177
2011-10-05 12:00:00,101.57,101.64,101.35,101.35,28291.85279727717,50.921,50.9561,50.8107,50.8107,28291.8528
2011-10-05 12:05:00,101.35,101.49,101.11,101.2,85939.16188045095,50.8107,50.8808,50.6903,50.7355,85939.1619
2011-10-05 12:10:00,101.2,101.25,100.86,101.06,40736.01361412465,50.7355,50.7605,50.565,50.6653,40736.0136
2011-10-05 12:15:00,101.07,101.11,100.75,100.75,73814.08211018931,50.6703,50.6903,50.5099,50.5099,73814.0821
2011-10-05 12:20:00,100.75,100.97,100.7,100.89,23824.718145075512,50.5099,50.6202,50.4848,50.58,23824.7181
2011-10-05 12:25:00,100.95,100.98,100.61,100.67,34567.11338013188,50.6101,50.6252,50.4397,50.4698,34567.1134
2011-10-05 12:30:00,100.66,100.8,100.6,100.65,39353.32907891937,50.4647,50.5349,50.4347,50.4597,39353.3291
2011-10-05 12:35:00,100.7,100.71,100.13,100.13,83811.95490321207,50.4848,50.4898,50.199,50.199,83811.9549
2011-10-05 12:40:00,100.13,100.35,99.96,100.01,65943.41629440544,50.199,50.3093,50.1138,50.1389,65943.4163
2011-10-05 12:45:00,99.97,100.23,99.79,100.2,28398.213146139115,50.1188,50.2492,50.0286,50.2341,28398.2131
2011-10-05 12:50:00,100.21,100.5,100.06,100.4,27015.52861093384,50.2391,50.3845,50.1639,50.3344,27015.5286
2011-10-05 12:55:00,100.44,100.74,100.18,100.6,24994.6819825569,50.3544,50.5048,50.2241,50.4347,24994.682
2011-10-05 13:00:00,100.66,100.87,100.61,100.79,14890.448840672196,50.4647,50.57,50.4397,50.5299,14890.4488
2011-10-05 13:05:00,100.86,101.25,100.86,100.92,29461.81663475856,50.565,50.7605,50.565,50.5951,29461.8166
2011-10-05 13:10:00,100.92,101.04,100.76,100.94,26164.645820038284,50.5951,50.6552,50.5149,50.6051,26164.6458
2011-10-05 13:15:00,101.02,101.71,101.02,101.53,21591.15081897468,50.6452,50.9911,50.6452,50.9009,21591.1508
2011-10-05 13:20:00,101.6,101.63,101.24,101.3,26271.00616890023,50.936,50.951,50.7555,50.7856,26271.0062
2011-10-05 13:25:00,101.3,101.49,101.23,101.4,14252.28674750053,50.7856,50.8808,50.7505,50.8357,14252.2867
2011-10-05 13:30:00,101.43,101.64,101.34,101.45,24143.799191661343,50.8508,50.9561,50.8056,50.8608,24143.7992
2011-10-05 13:35:00,101.52,101.52,101.1,101.17,15741.33163156775,50.8959,50.8959,50.6853,50.7204,15741.3316
2011-10-05 13:40:00,101.17,101.25,101.02,101.18,15528.61093384386,50.7204,50.7605,50.6452,50.7254,15528.6109
2011-10-05 13:45:00,101.18,101.34,101.13,101.21,33822.59093809827,50.7254,50.8056,50.7004,50.7405,33822.5909
2011-10-05 13:50:00,101.17,101.49,101.1,101.44,80195.70304190596,50.7204,50.8808,50.6853,50.8558,80195.703
2011-10-05 13:55:00,101.44,101.68,101.26,101.57,22761.11465645607,50.8558,50.9761,50.7655,50.921,22761.1147
2011-10-05 14:00:00,101.56,101.76,101.32,101.32,31482.6632631355,50.9159,51.0162,50.7956,50.7956,31482.6633
2011-10-05 14:05:00,101.32,101.48,101.19,101.37,39778.77047436715,50.7956,50.8758,50.7304,50.8207,39778.7705
2011-10-05 14:10:00,101.34,101.97,101.28,101.93,37013.4014039566,50.8056,51.1215,50.7756,51.1014,37013.4014
2011-10-05 14:15:00,101.94,102.11,101.85,102.02,20633.907679217184,51.1065,51.1917,51.0613,51.1466,20633.9077
2011-10-05 14:20:00,102.02,102.14,101.81,102.12,14465.007445224415,51.1466,51.2067,51.0413,51.1967,14465.0074
2011-10-05 14:25:00,102.1,102.28,102.06,102.23,27228.249308657727,51.1867,51.2769,51.1666,51.2518,27228.2493
2011-10-05 14:30:00,102.26,102.29,102.02,102.06,52754.73303552435,51.2669,51.2819,51.1466,51.1666,52754.733
2011-10-05 14:35:00,102.05,102.08,101.47,101.58,69878.74920229737,51.1616,51.1766,50.8708,50.926,69878.7492
2011-10-05 14:40:00,101.52,101.65,101.37,101.47,22654.754307594125,50.8959,50.9611,50.8207,50.8708,22654.7543
2011-10-05 14:45:00,101.47,101.78,101.37,101.72,70410.5509466071,50.8708,51.0262,50.8207,50.9962,70410.5509
2011-10-05 14:50:00,101.77,101.89,101.52,101.58,38608.80663688576,51.0212,51.0814,50.8959,50.926,38608.8066
2011-10-05 14:55:00,101.6,101.65,101.47,101.59,37970.644543714094,50.936,50.9611,50.8708,50.931,37970.6445
2011-10-05 15:00:00,101.61,101.62,101.16,101.27,52222.93129121463,50.941,50.946,50.7154,50.7706,52222.9313
2011-10-05 15:05:00,101.28,101.67,101.18,101.53,30206.339076792166,50.7756,50.9711,50.7254,50.9009,30206.3391
2011-10-05 15:10:00,101.55,101.8,101.48,101.78,57328.22803658795,50.9109,51.0363,50.8758,51.0262,57328.228
2011-10-05 15:15:00,101.75,102.1,101.7,102.01,77962.13571580514,51.0112,51.1867,50.9861,51.1415,77962.1357
2011-10-05 15:20:00,102.01,102.08,101.72,101.73,59987.23675813656,51.1415,51.1766,50.9962,51.0012,59987.2368
2011-10-05 15:25:00,101.73,101.91,101.42,101.91,62752.60582854711,51.0012,51.0914,50.8458,51.0914,62752.6058
2011-10-05 15:30:00,101.94,102.53,101.9,102.52,119017.2303765156,51.1065,51.4022,51.0864,51.3972,119017.2304
2011-10-05 15:35:00,102.55,103.72,102.49,103.59,94554.35013826843,51.4123,51.9988,51.3822,51.9337,94554.3501
2011-10-05 15:40:00,103.59,103.61,103.09,103.31,156881.51457136776,51.9337,51.9437,51.683,51.7933,156881.5146
2011-10-05 15:45:00,103.31,103.42,102.14,102.23,160816.8474792597,51.7933,51.8484,51.2067,51.2518,160816.8475
2011-10-05 15:50:00,102.25,103.29,102.22,102.91,161135.92852584555,51.2619,51.7833,51.2468,51.5928,161135.9285
2011-10-05 15:55:00,102.93,103.22,102.78,102.84,283024.8883216336,51.6028,51.7482,51.5276,51.5577,283024.8883
2011-10-06 09:30:00,102.7,103.08,102.02,102.43,41799.61710274409,51.4875,51.678,51.1466,51.3521,41799.6171
2011-10-06 09:35:00,102.55,103.23,102.38,102.72,39459.68942778132,51.4123,51.7532,51.327,51.4975,39459.6894
2011-10-06 09:40:00,102.72,102.97,102.1,102.11,37757.92384599021,51.4975,51.6228,51.1867,51.1917,37757.9238
2011-10-06 09:45:00,102.11,102.54,102.02,102.15,25632.844075728564,51.1917,51.4073,51.1466,51.2117,25632.8441
2011-10-06 09:50:00,102.14,102.2,101.2,101.57,47649.43629015103,51.2067,51.2368,50.7355,50.921,47649.4363
2011-10-06 09:55:00,101.61,101.69,100.91,101.26,30312.69942565411,50.941,50.9811,50.5901,50.7655,30312.6994
2011-10-06 10:00:00,101.15,101.86,101.09,101.73,47011.27419697936,50.7104,51.0663,50.6803,51.0012,47011.2742
2011-10-06 10:05:00,101.78,101.78,101.37,101.51,37651.56349712826,51.0262,51.0262,50.8207,50.8909,37651.5635
2011-10-06 10:10:00,101.48,101.87,101.43,101.86,68283.34396936822,50.8758,51.0714,50.8508,51.0663,68283.344
2011-10-06 10:15:00,101.85,101.85,101.52,101.54,43926.82407998297,51.0613,51.0613,50.8959,50.9059,43926.8241
2011-10-06 10:20:00,101.54,101.86,101.39,101.8,63709.84896830461,50.9059,51.0663,50.8307,51.0363,63709.849
2011-10-06 10:25:00,101.79,102.52,101.74,102.46,44139.54477770686,51.0313,51.3972,51.0062,51.3671,44139.5448
2011-10-06 10:30:00,102.52,103.14,102.5,103.14,20421.18698149329,51.3972,51.7081,51.3872,51.7081,20421.187
2011-10-06 10:35:00,103.21,103.31,102.88,103.07,22548.39395873218,51.7432,51.7933,51.5777,51.673,22548.394
2011-10-06 10:40:00,103.07,103.12,102.85,102.86,32120.825356307163,51.673,51.698,51.5627,51.5677,32120.8254
2011-10-06 10:45:00,102.86,102.93,102.56,102.59,32439.906402893,51.5677,51.6028,51.4173,51.4323,32439.9064
2011-10-06 10:50:00,102.64,103.23,102.64,103.2,21591.15081897468,51.4574,51.7532,51.4574,51.7381,21591.1508
2011-10-06 10:55:00,103.2,103.38,102.93,103.14,31695.383960859388,51.7381,51.8284,51.6028,51.7081,31695.384
2011-10-06 11:00:00,103.1,104.11,103.08,104.04,27334.60965751967,51.688,52.1944,51.678,52.1593,27334.6097
2011-10-06 11:05:00,104.04,104.07,103.68,104.0,21591.15081897468,52.1593,52.1743,51.9788,52.1392,21591.1508
2011-10-06 11:10:00,104.04,104.62,104.0,104.61,23292.91640076579,52.1593,52.45,52.1392,52.445,23292.9164
2011-10-06 11:15:00,104.61,104.7,104.4,104.55,43288.66198681131,52.445,52.4901,52.3397,52.4149,43288.662
2011-10-06 11:20:00,104.55,104.83,104.55,104.66,41161.455009572426,52.4149,52.5553,52.4149,52.4701,41161.455
2011-10-06 11:25:00,104.74,105.02,104.74,104.76,19570.30419059774,52.5102,52.6506,52.5102,52.5202,19570.3042
2011-10-06 11:30:00,104.85,105.03,104.77,104.87,27653.690704105506,52.5653,52.6556,52.5252,52.5754,27653.6907
2011-10-06 11:35:00,104.86,105.23,104.75,105.23,26696.447564348007,52.5704,52.7559,52.5152,52.7559,26696.4476
2011-10-06 11:40:00,105.2,105.27,104.84,104.94,28185.492448415225,52.7408,52.7759,52.5603,52.6105,28185.4924
2011-10-06 11:45:00,104.95,105.04,104.89,104.96,46054.03105722186,52.6155,52.6606,52.5854,52.6205,46054.0311
2011-10-06 11:50:00,104.97,105.07,104.59,104.62,42118.69814932992,52.6255,52.6756,52.435,52.45,42118.6981
2011-10-06 11:55:00,104.66,104.68,104.17,104.32,19357.58349287385,52.4701,52.4801,52.2244,52.2996,19357.5835
2011-10-06 12:00:00,104.42,104.5,104.16,104.32,13507.76430546692,52.3498,52.3899,52.2194,52.2996,13507.7643
2011-10-06 12:05:00,104.32,104.53,104.08,104.4,38396.08593916187,52.2996,52.4049,52.1793,52.3397,38396.0859
2011-10-06 12:10:00,104.37,104.85,104.32,104.81,8827.908955541372,52.3247,52.5653,52.2996,52.5453,8827.909
2011-10-06 12:15:00,104.8,105.06,104.5,104.99,35417.99617102744,52.5403,52.6706,52.3899,52.6355,35417.9962
2011-10-06 12:20:00,104.99,105.08,104.9,104.98,18613.06105084024,52.6355,52.6807,52.5904,52.6305,18613.0611
2011-10-06 12:25:00,104.99,105.02,104.9,105.02,16166.773027015526,52.6355,52.6506,52.5904,52.6506,16166.773
2011-10-06 12:30:00,105.01,105.07,104.9,104.96,13188.683258881088,52.6456,52.6756,52.5904,52.6205,13188.6833
2011-10-06 12:35:00,104.97,105.02,104.67,104.72,11805.998723675812,52.6255,52.6506,52.4751,52.5002,11805.9987
2011-10-06 12:40:00,104.72,104.77,104.5,104.63,17868.538608806633,52.5002,52.5252,52.3899,52.4551,17868.5386
2011-10-06 12:45:00,104.63,104.83,104.53,104.82,37438.84279940437,52.4551,52.5553,52.4049,52.5503,37438.8428
2011-10-06 12:50:00,104.82,104.82,104.62,104.79,8083.386513507763,52.5503,52.5503,52.45,52.5353,8083.3865
2011-10-06 12:55:00,104.82,104.93,104.66,104.66,7126.143373750265,52.5503,52.6055,52.4701,52.4701,7126.1434
2011-10-06 13:00:00,104.66,104.69,104.38,104.44,11593.278025951924,52.4701,52.4851,52.3297,52.3598,11593.278
2011-10-06 13:05:00,104.44,104.65,104.23,104.63,16804.93512018719,52.3598,52.4651,52.2545,52.4551,16804.9351
2011-10-06 13:10:00,104.63,105.01,104.63,104.93,8721.54860667943,52.4551,52.6456,52.4551,52.6055,8721.5486
2011-10-06 13:15:00,104.94,104.94,104.6,104.69,8296.107211231652,52.6105,52.6105,52.44,52.4851,8296.1072
2011-10-06 13:20:00,104.65,104.83,104.54,104.73,8508.82790895554,52.4651,52.5553,52.4099,52.5052,8508.8279
2011-10-06 13:25:00,104.81,104.93,104.46,104.57,10742.395235056369,52.5453,52.6055,52.3698,52.425,10742.3952
2011-10-06 13:30:00,104.57,104.76,104.55,104.66,5637.098489683045,52.425,52.5202,52.4149,52.4701,5637.0985
2011-10-06 13:35:00,104.66,104.7,104.32,104.45,7870.665815783875,52.4701,52.4901,52.2996,52.3648,7870.6658
2011-10-06 13:40:00,104.45,104.66,104.27,104.34,27866.411401829395,52.3648,52.4701,52.2746,52.3097,27866.4114
2011-10-06 13:45:00,104.41,104.63,104.29,104.54,11061.476281642204,52.3448,52.4551,52.2846,52.4099,11061.4763
2011-10-06 13:50:00,104.54,104.73,104.42,104.67,22973.83535417996,52.4099,52.5052,52.3498,52.4751,22973.8354
2011-10-06 13:55:00,104.72,104.78,104.38,104.7,18187.619655392467,52.5002,52.5303,52.3297,52.4901,18187.6197
2011-10-06 14:00:00,104.71,104.83,104.44,104.69,12337.800467985531,52.4952,52.5553,52.3598,52.4851,12337.8005
2011-10-06 14:05:00,104.77,104.83,104.63,104.72,8615.188257817485,52.5252,52.5553,52.4551,52.5002,8615.1883
2011-10-06 14:10:00,104.72,104.89,104.69,104.83,9572.431397574985,52.5002,52.5854,52.4851,52.5553,9572.4314
2011-10-06 14:15:00,104.83,104.89,104.69,104.88,11486.91767708998,52.5553,52.5854,52.4851,52.5804,11486.9177
2011-10-06 14:20:00,104.9,105.07,104.83,104.94,24250.159540523287,52.5904,52.6756,52.5553,52.6105,24250.1595
2011-10-06 14:25:00,104.96,105.0,104.83,105.0,14996.80918953414,52.6205,52.6405,52.5553,52.6405,14996.8092
2011-10-06 14:30:00,105.03,105.13,104.68,104.69,16060.412678153582,52.6556,52.7057,52.4801,52.4851,16060.4127
2011-10-06 14:35:00,104.7,104.82,104.69,104.69,18613.06105084024,52.4901,52.5503,52.4851,52.4851,18613.0611
2011-10-06 14:40:00,104.69,104.83,104.69,104.71,20527.54733035524,52.4851,52.5553,52.4851,52.4952,20527.5473
2011-10-06 14:45:00,104.72,104.87,104.62,104.66,27972.77175069134,52.5002,52.5754,52.45,52.4701,27972.7718
2011-10-06 14:50:00,104.66,104.78,104.54,104.75,15528.61093384386,52.4701,52.5303,52.4099,52.5152,15528.6109
2011-10-06 14:55:00,104.77,104.82,104.64,104.78,16379.493724739414,52.5252,52.5503,52.4601,52.5303,16379.4937
2011-10-06 15:00:00,104.81,104.9,104.68,104.77,20952.988725803018,52.5453,52.5904,52.4801,52.5252,20952.9887
2011-10-06 15:05:00,104.8,105.06,104.79,105.03,35205.27547330355,52.5403,52.6706,52.5353,52.6556,35205.2755
2011-10-06 15:10:00,105.06,105.25,104.89,104.92,29887.25803020633,52.6706,52.7659,52.5854,52.6004,29887.258
2011-10-06 15:15:00,104.89,104.95,104.5,104.55,33928.95128696022,52.5854,52.6155,52.3899,52.4149,33928.9513
2011-10-06 15:20:00,104.53,104.59,104.28,104.37,27228.249308657727,52.4049,52.435,52.2796,52.3247,27228.2493
2011-10-06 15:25:00,104.42,104.66,104.35,104.35,44352.26547543075,52.3498,52.4701,52.3147,52.3147,44352.2655
2011-10-06 15:30:00,104.35,104.85,104.35,104.54,72112.3165283982,52.3147,52.5653,52.3147,52.4099,72112.3165
2011-10-06 15:35:00,104.54,104.83,104.39,104.75,51159.32780259519,52.4099,52.5553,52.3347,52.5152,51159.3278
2011-10-06 15:40:00,104.71,105.36,104.66,105.3,88598.17060199956,52.4952,52.821,52.4701,52.7909,88598.1706
2011-10-06 15:45:00,105.32,105.57,105.03,105.28,85088.2790895554,52.801,52.9263,52.6556,52.7809,85088.2791
2011-10-06 15:50:00,105.23,105.67,105.2,105.66,108593.91618804508,52.7559,52.9764,52.7408,52.9714,108593.9162
2011-10-06 15:55:00,105.65,105.98,105.41,105.82,274941.5018081259,52.9664,53.1319,52.8461,53.0516,274941.5018
2011-10-07 09:30:00,106.37,106.67,105.96,106.28,42650.49989363965,53.3274,53.4778,53.1218,53.2823,42650.4999
2011-10-07 09:35:00,106.17,106.24,105.33,105.48,40523.29291640076,53.2271,53.2622,52.806,52.8812,40523.2929
2011-10-07 09:40:00,105.29,105.73,105.15,105.47,10955.115932780258,52.7859,53.0065,52.7157,52.8762,10955.1159
2011-10-07 09:45:00,105.45,105.45,105.0,105.33,13507.76430546692,52.8662,52.8662,52.6405,52.806,13507.7643
2011-10-07 09:50:00,105.35,105.68,105.05,105.57,25632.844075728564,52.816,52.9815,52.6656,52.9263,25632.8441
2011-10-07 09:55:00,105.5,106.05,105.5,105.88,12763.24186343331,52.8912,53.167,52.8912,53.0817,12763.2419
2011-10-07 10:00:00,105.9,106.13,105.47,106.09,11805.998723675812,53.0918,53.2071,52.8762,53.187,11805.9987
2011-10-07 10:05:00,106.04,106.18,105.86,105.92,15103.169538396083,53.1619,53.2321,53.0717,53.1018,15103.1695
2011-10-07 10:10:00,105.88,106.17,105.67,106.17,12975.9625611572,53.0817,53.2271,52.9764,53.2271,12975.9626
2011-10-07 10:15:00,106.2,106.38,105.96,106.36,10210.593490746647,53.2422,53.3324,53.1218,53.3224,10210.5935
2011-10-07 10:20:00,106.37,106.44,106.16,106.42,12444.160816847478,53.3274,53.3625,53.2221,53.3524,12444.1608
2011-10-07 10:25:00,106.34,106.35,105.89,105.97,13614.124654328863,53.3123,53.3174,53.0867,53.1268,13614.1247
2011-10-07 10:30:00,106.01,106.05,105.68,105.69,22548.39395873218,53.1469,53.167,52.9815,52.9865,22548.394
2011-10-07 10:35:00,105.67,105.67,104.45,104.45,43714.10338225908,52.9764,52.9764,52.3648,52.3648,43714.1034
2011-10-07 10:40:00,104.45,104.95,104.37,104.9,14571.367794086362,52.3648,52.6155,52.3247,52.5904,14571.3678
2011-10-07 10:45:00,104.77,104.93,104.69,104.93,11699.638374813869,52.5252,52.6055,52.4851,52.6055,11699.6384
2011-10-07 10:50:00,104.92,105.29,104.81,104.96,30419.059774516056,52.6004,52.7859,52.5453,52.6205,30419.0598
2011-10-07 10:55:00,104.91,104.99,104.6,104.6,26377.366517762173,52.5954,52.6355,52.44,52.44,26377.3665
2011-10-07 11:00:00,104.6,104.82,104.56,104.59,9253.350350989149,52.44,52.5503,52.42,52.435,9253.3504
2011-10-07 11:05:00,104.6,105.18,104.48,105.11,8721.54860667943,52.44,52.7308,52.3799,52.6957,8721.5486
2011-10-07 11:10:00,105.1,105.17,104.39,104.54,18081.259306530523,52.6907,52.7258,52.3347,52.4099,18081.2593
2011-10-07 11:15:00,104.56,104.85,104.55,104.79,11274.19697936609,52.42,52.5653,52.4149,52.5353,11274.197
2011-10-07 11:20:00,104.76,105.02,104.5,105.02,12018.7194213997,52.5202,52.6506,52.3899,52.6506,12018.7194
2011-10-07 11:25:00,105.02,105.38,105.02,105.21,15847.691980429694,52.6506,52.8311,52.6506,52.7458,15847.692
2011-10-07 11:30:00,105.26,105.44,105.18,105.37,11486.91767708998,52.7709,52.8611,52.7308,52.826,11486.9177
2011-10-07 11:35:00,105.35,105.39,104.99,105.03,11274.19697936609,52.816,52.8361,52.6355,52.6556,11274.197
2011-10-07 11:40:00,105.0,105.57,105.0,105.37,14145.926398638583,52.6405,52.9263,52.6405,52.826,14145.9264
2011-10-07 11:45:00,105.3,105.59,105.2,105.27,6062.539885130822,52.7909,52.9363,52.7408,52.7759,6062.5399
2011-10-07 11:50:00,105.31,105.82,105.27,105.82,12656.881514571363,52.796,53.0516,52.7759,53.0516,12656.8815
2011-10-07 11:55:00,105.76,105.84,105.4,105.73,29887.25803020633,53.0216,53.0617,52.8411,53.0065,29887.258
2011-10-07 12:00:00,105.76,105.84,105.05,105.63,45415.8689640502,53.0216,53.0617,52.6656,52.9564,45415.869
2011-10-07 12:05:00,105.61,106.14,105.61,106.05,19463.9438417358,52.9464,53.2121,52.9464,53.167,19463.9438
2011-10-07 12:10:00,106.07,106.14,105.48,105.84,21697.511167836627,53.177,53.2121,52.8812,53.0617,21697.5112
2011-10-07 12:15:00,105.86,105.95,105.11,105.12,25739.20442459051,53.0717,53.1168,52.6957,52.7007,25739.2044
2011-10-07 12:20:00,105.15,105.44,105.04,105.3,39672.41012550521,52.7157,52.8611,52.6606,52.7909,39672.4101
2011-10-07 12:25:00,105.28,105.46,105.04,105.22,33609.87024037438,52.7809,52.8712,52.6606,52.7508,33609.8702
2011-10-07 12:30:00,105.15,105.22,104.88,105.08,29993.61837906828,52.7157,52.7508,52.5804,52.6807,29993.6184
2011-10-07 12:35:00,105.1,105.25,104.89,105.0,20740.26802807913,52.6907,52.7659,52.5854,52.6405,20740.268
2011-10-07 12:40:00,105.0,105.07,104.38,104.53,27334.60965751967,52.6405,52.6756,52.3297,52.4049,27334.6097
2011-10-07 12:45:00,104.57,104.75,104.46,104.54,27760.05105296745,52.425,52.5152,52.3698,52.4099,27760.0511
2011-10-07 12:50:00,104.57,104.62,104.17,104.41,40629.65326526271,52.425,52.45,52.2244,52.3448,40629.6533
2011-10-07 12:55:00,104.35,104.4,104.18,104.32,22442.03360987024,52.3147,52.3397,52.2295,52.2996,22442.0336
2011-10-07 13:00:00,104.33,104.45,104.18,104.18,14145.926398638583,52.3047,52.3648,52.2295,52.2295,14145.9264
2011-10-07 13:05:00,104.2,104.2,103.85,103.98,15528.61093384386,52.2395,52.2395,52.064,52.1292,15528.6109
2011-10-07 13:10:00,104.05,104.27,103.93,104.11,18506.700701978298,52.1643,52.2746,52.1041,52.1944,18506.7007
2011-10-07 13:15:00,104.16,104.26,104.03,104.03,11805.998723675812,52.2194,52.2696,52.1542,52.1542,11805.9987
2011-10-07 13:20:00,104.05,104.22,103.88,104.22,14996.80918953414,52.1643,52.2495,52.079,52.2495,14996.8092
2011-10-07 13:25:00,104.19,104.41,104.08,104.08,17230.37651563497,52.2345,52.3448,52.1793,52.1793,17230.3765
2011-10-07 13:30:00,104.09,104.09,103.86,103.91,8296.107211231652,52.1843,52.1843,52.069,52.0941,8296.1072
2011-10-07 13:35:00,103.86,103.86,103.57,103.63,10955.115932780258,52.069,52.069,51.9236,51.9537,10955.1159
2011-10-07 13:40:00,103.65,103.79,103.42,103.47,13295.043607743031,51.9637,52.0339,51.8484,51.8735,13295.0436
2011-10-07 13:45:00,103.47,103.83,103.47,103.8,14890.448840672196,51.8735,52.054,51.8735,52.0389,14890.4488
2011-10-07 13:50:00,103.8,103.84,103.52,103.65,23718.357796213568,52.0389,52.059,51.8986,51.9637,23718.3578
2011-10-07 13:55:00,103.65,103.86,103.57,103.64,14358.647096362474,51.9637,52.069,51.9236,51.9587,14358.6471
2011-10-07 14:00:00,103.65,103.74,103.56,103.69,19889.38523718357,51.9637,52.0089,51.9186,51.9838,19889.3852
2011-10-07 14:05:00,103.76,103.84,103.54,103.77,12125.079770261644,52.0189,52.059,51.9086,52.0239,12125.0798
2011-10-07 14:10:00,103.77,103.84,103.53,103.69,12763.24186343331,52.0239,52.059,51.9036,51.9838,12763.2419
2011-10-07 14:15:00,103.69,103.89,103.62,103.72,18400.34035311636,51.9838,52.0841,51.9487,51.9988,18400.3404
2011-10-07 14:20:00,103.76,104.26,103.76,104.02,23611.997447351623,52.0189,52.2696,52.0189,52.1492,23611.9974
2011-10-07 14:25:00,104.03,104.27,103.59,103.62,29036.37523931078,52.1542,52.2746,51.9337,51.9487,29036.3752
2011-10-07 14:30:00,103.68,103.85,103.54,103.54,17336.736864496914,51.9788,52.064,51.9086,51.9086,17336.7369
2011-10-07 14:35:00,103.69,103.8,103.61,103.7,99659.64688364176,51.9838,52.0389,51.9437,51.9888,99659.6469
2011-10-07 14:40:00,103.7,103.72,103.34,103.34,33290.78919378855,51.9888,51.9988,51.8083,51.8083,33290.7892
2011-10-07 14:45:00,103.37,103.72,103.35,103.55,21378.4301212508,51.8234,51.9988,51.8133,51.9136,21378.4301
2011-10-07 14:50:00,103.56,103.82,103.42,103.48,27334.60965751967,51.9186,52.049,51.8484,51.8785,27334.6097
2011-10-07 14:55:00,103.44,103.64,103.25,103.41,25739.20442459051,51.8585,51.9587,51.7632,51.8434,25739.2044
2011-10-07 15:00:00,103.46,103.66,103.17,103.23,39034.24803233354,51.8685,51.9688,51.7231,51.7532,39034.248
2011-10-07 15:05:00,103.26,103.76,103.22,103.75,36587.96000850882,51.7682,52.0189,51.7482,52.0139,36587.96
2011-10-07 15:10:00,103.72,103.96,103.62,103.82,44458.6258242927,51.9988,52.1192,51.9487,52.049,44458.6258
2011-10-07 15:15:00,103.85,104.38,103.8,104.14,41586.896405020205,52.064,52.3297,52.0389,52.2094,41586.8964
2011-10-07 15:20:00,104.16,104.74,104.15,104.72,32333.54605403105,52.2194,52.5102,52.2144,52.5002,32333.5461
2011-10-07 15:25:00,104.74,104.92,104.39,104.6,38077.00489257604,52.5102,52.6004,52.3347,52.44,38077.0049
2011-10-07 15:30:00,104.61,104.97,104.61,104.9,37332.48245054243,52.445,52.6255,52.445,52.5904,37332.4825
2011-10-07 15:35:00,104.9,105.12,104.36,104.36,23824.718145075512,52.5904,52.7007,52.3197,52.3197,23824.7181
2011-10-07 15:40:00,104.37,104.56,104.07,104.47,57860.02978089767,52.3247,52.42,52.1743,52.3748,57860.0298
2011-10-07 15:45:00,104.49,104.63,104.23,104.23,54456.498617315454,52.3849,52.4551,52.2545,52.2545,54456.4986
2011-10-07 15:50:00,104.29,104.3,103.3,103.63,148479.04701127418,52.2846,52.2896,51.7883,51.9537,148479.047
2011-10-07 15:55:00,103.62,103.76,102.84,103.03,269410.7636673048,51.9487,52.0189,51.5577,51.6529,269410.7637
2011-10-10 09:30:00,105.11,105.32,104.95,105.18,2127.206977238885,52.6957,52.801,52.6155,52.7308,2127.207
2011-10-10 09:35:00,105.16,106.2,105.07,106.12,44990.42756860242,52.7208,53.2422,52.6756,53.202,44990.4276
2011-10-10 09:40:00,106.19,106.49,105.5,105.58,19570.30419059774,53.2371,53.3875,52.8912,52.9313,19570.3042
2011-10-10 09:45:00,105.58,105.63,105.32,105.41,13507.76430546692,52.9313,52.9564,52.801,52.8461,13507.7643
2011-10-10 09:50:00,105.48,105.86,105.47,105.64,32758.987449478827,52.8812,53.0717,52.8762,52.9614,32758.9874
2011-10-10 09:55:00,105.59,105.76,105.37,105.52,22548.39395873218,52.9363,53.0216,52.826,52.9012,22548.394
2011-10-10 10:00:00,105.56,105.84,105.44,105.71,21697.511167836627,52.9213,53.0617,52.8611,52.9965,21697.5112
2011-10-10 10:05:00,105.69,105.71,105.29,105.36,11912.359072537756,52.9865,52.9965,52.7859,52.821,11912.3591
2011-10-10 10:10:00,105.34,105.67,105.31,105.53,22548.39395873218,52.811,52.9764,52.796,52.9063,22548.394
2011-10-10 10:15:00,105.53,105.68,105.51,105.58,11167.836630504144,52.9063,52.9815,52.8962,52.9313,11167.8366
2011-10-10 10:20:00,105.57,105.77,105.5,105.65,21697.511167836627,52.9263,53.0266,52.8912,52.9664,21697.5112
2011-10-10 10:25:00,105.67,105.96,105.65,105.84,9891.512444160817,52.9764,53.1218,52.9664,53.0617,9891.5124
2011-10-10 10:30:00,105.89,105.97,105.79,105.89,12231.440119123588,53.0867,53.1268,53.0366,53.0867,12231.4401
2011-10-10 10:35:00,105.9,105.98,105.76,105.76,6807.062327164432,53.0918,53.1319,53.0216,53.0216,6807.0623
2011-10-10 10:40:00,105.79,105.91,105.71,105.85,8189.746862369707,53.0366,53.0968,52.9965,53.0667,8189.7469
2011-10-10 10:45:00,105.91,106.24,105.87,106.06,17443.09721335886,53.0968,53.2622,53.0767,53.172,17443.0972
2011-10-10 10:50:00,106.04,106.23,106.01,106.16,24356.519889385232,53.1619,53.2572,53.1469,53.2221,24356.5199
2011-10-10 10:55:00,106.12,106.18,106.07,106.11,20102.105934907464,53.202,53.2321,53.177,53.197,20102.1059
2011-10-10 11:00:00,106.12,106.16,105.8,105.87,15741.33163156775,53.202,53.2221,53.0416,53.0767,15741.3316
2011-10-10 11:05:00,105.87,106.07,105.86,105.95,21165.709423526907,53.0767,53.177,53.0717,53.1168,21165.7094
2011-10-10 11:10:00,105.94,105.99,105.68,105.68,16698.574771325246,53.1118,53.1369,52.9815,52.9815,16698.5748
2011-10-10 11:15:00,105.68,105.68,105.46,105.46,11167.836630504144,52.9815,52.9815,52.8712,52.8712,11167.8366
2011-10-10 11:20:00,105.52,105.52,105.15,105.21,12763.24186343331,52.9012,52.9012,52.7157,52.7458,12763.2419
2011-10-10 11:25:00,105.2,105.23,104.97,105.05,24781.96128483301,52.7408,52.7559,52.6255,52.6656,24781.9613
2011-10-10 11:30:00,105.04,105.1,104.83,104.86,20633.907679217184,52.6606,52.6907,52.5553,52.5704,20633.9077
2011-10-10 11:35:00,104.88,105.23,104.88,105.23,19357.58349287385,52.5804,52.7559,52.5804,52.7559,19357.5835
2011-10-10 11:40:00,105.19,105.58,105.15,105.56,29461.81663475856,52.7358,52.9313,52.7157,52.9213,29461.8166
2011-10-10 11:45:00,105.58,105.77,105.57,105.62,12656.881514571363,52.9313,53.0266,52.9263,52.9514,12656.8815
2011-10-10 11:50:00,105.58,105.76,105.57,105.63,14890.448840672196,52.9313,53.0216,52.9263,52.9564,14890.4488
2011-10-10 11:55:00,105.67,105.88,105.63,105.7,9997.87279302276,52.9764,53.0817,52.9564,52.9915,9997.8728
2011-10-10 12:00:00,105.7,105.97,105.68,105.96,5424.377791959157,52.9915,53.1268,52.9815,53.1218,5424.3778
2011-10-10 12:05:00,105.96,106.03,105.66,105.76,16273.13337587747,53.1218,53.1569,52.9714,53.0216,16273.1334
2011-10-10 12:10:00,105.82,106.05,105.81,106.05,4679.855349925547,53.0516,53.167,53.0466,53.167,4679.8553
2011-10-10 12:15:00,106.05,106.18,105.89,106.03,6807.062327164432,53.167,53.2321,53.0867,53.1569,6807.0623
2011-10-10 12:20:00,106.04,106.28,105.87,106.22,10636.034886194426,53.1619,53.2823,53.0767,53.2522,10636.0349
2011-10-10 12:25:00,106.26,106.35,106.18,106.2,5956.179536268878,53.2722,53.3174,53.2321,53.2422,5956.1795
2011-10-10 12:30:00,106.19,106.27,106.17,106.18,6487.9812805786,53.2371,53.2772,53.2271,53.2321,6487.9813
2011-10-10 12:35:00,106.2,106.2,105.94,106.02,6594.341629440543,53.2422,53.2422,53.1118,53.1519,6594.3416
2011-10-10 12:40:00,105.98,106.13,105.91,106.09,7019.78302488832,53.1319,53.2071,53.0968,53.187,7019.783
2011-10-10 12:45:00,106.01,106.01,105.75,105.82,7019.78302488832,53.1469,53.1469,53.0166,53.0516,7019.783
2011-10-10 12:50:00,105.76,105.84,105.71,105.73,4254.41395447777,53.0216,53.0617,52.9965,53.0065,4254.414
2011-10-10 12:55:00,105.68,106.03,105.68,105.95,11912.359072537756,52.9815,53.1569,52.9815,53.1168,11912.3591
2011-10-10 13:00:00,105.98,106.09,105.88,106.06,5849.819187406933,53.1319,53.187,53.0817,53.172,5849.8192
2011-10-10 13:05:00,106.06,106.24,106.04,106.16,7870.665815783875,53.172,53.2622,53.1619,53.2221,7870.6658
2011-10-10 13:10:00,106.16,106.24,106.06,106.1,7338.864071474153,53.2221,53.2622,53.172,53.192,7338.8641
2011-10-10 13:15:00,106.13,106.25,106.12,106.24,6700.701978302488,53.2071,53.2672,53.202,53.2622,6700.702
2011-10-10 13:20:00,106.24,106.54,106.14,106.48,15741.33163156775,53.2622,53.4126,53.2121,53.3825,15741.3316
2011-10-10 13:25:00,106.49,106.53,106.28,106.28,6594.341629440543,53.3875,53.4076,53.2823,53.2823,6594.3416
2011-10-10 13:30:00,106.3,106.35,106.2,106.3,10210.593490746647,53.2923,53.3174,53.2422,53.2923,10210.5935
2011-10-10 13:35:00,106.28,106.34,106.19,106.23,6381.620931716655,53.2823,53.3123,53.2371,53.2572,6381.6209
2011-10-10 13:40:00,106.27,106.41,106.1,106.3,9678.791746436927,53.2772,53.3474,53.192,53.2923,9678.7917
2011-10-10 13:45:00,106.22,106.25,106.13,106.15,7445.224420336098,53.2522,53.2672,53.2071,53.2171,7445.2244
2011-10-10 13:50:00,106.19,106.26,106.12,106.18,6275.260582854711,53.2371,53.2722,53.202,53.2321,6275.2606
2011-10-10 13:55:00,106.2,106.3,106.05,106.19,15954.052329291637,53.2422,53.2923,53.167,53.2371,15954.0523
2011-10-10 14:00:00,106.19,106.29,106.12,106.19,11167.836630504144,53.2371,53.2873,53.202,53.2371,11167.8366
2011-10-10 14:05:00,106.18,106.2,105.99,106.11,15954.052329291637,53.2321,53.2422,53.1369,53.197,15954.0523
2011-10-10 14:10:00,106.1,106.37,106.08,106.32,12656.881514571363,53.192,53.3274,53.182,53.3023,12656.8815
2011-10-10 14:15:00,106.39,106.46,106.3,106.44,12444.160816847478,53.3374,53.3725,53.2923,53.3625,12444.1608
2011-10-10 14:20:00,106.41,106.56,106.36,106.43,17017.65581791108,53.3474,53.4226,53.3224,53.3575,17017.6558
2011-10-10 14:25:00,106.43,106.65,106.36,106.63,25526.48372686662,53.3575,53.4678,53.3224,53.4577,25526.4837
2011-10-10 14:30:00,106.6,106.83,106.55,106.81,21591.15081897468,53.4427,53.558,53.4176,53.548,21591.1508
2011-10-10 14:35:00,106.82,106.86,106.54,106.54,14465.007445224415,53.553,53.573,53.4126,53.4126,14465.0074
2011-10-10 14:40:00,106.59,106.82,106.59,106.73,10316.953839608592,53.4377,53.553,53.4377,53.5079,10316.9538
2011-10-10 14:45:00,106.74,106.84,106.66,106.71,8083.386513507763,53.5129,53.563,53.4728,53.4978,8083.3865
2011-10-10 14:50:00,106.7,106.81,106.59,106.59,15315.890236119973,53.4928,53.548,53.4377,53.4377,15315.8902
2011-10-10 14:55:00,106.57,106.61,106.37,106.4,35524.35651988938,53.4276,53.4477,53.3274,53.3424,35524.3565
2011-10-10 15:00:00,106.38,106.52,106.32,106.38,28079.13209955328,53.3324,53.4026,53.3023,53.3324,28079.1321
2011-10-10 15:05:00,106.36,106.38,105.96,106.04,23824.718145075512,53.3224,53.3324,53.1218,53.1619,23824.7181
2011-10-10 15:10:00,106.04,106.12,105.78,105.82,19889.38523718357,53.1619,53.202,53.0316,53.0516,19889.3852
2011-10-10 15:15:00,105.8,106.35,105.79,106.35,31801.74430972133,53.0416,53.3174,53.0366,53.3174,31801.7443
2011-10-10 15:20:00,106.31,106.36,106.02,106.05,43395.02233567325,53.2973,53.3224,53.1519,53.167,43395.0223
2011-10-10 15:25:00,106.04,106.53,106.0,106.4,43395.02233567325,53.1619,53.4076,53.1419,53.3424,43395.0223
2011-10-10 15:30:00,106.38,106.7,106.13,106.54,72644.11827270793,53.3324,53.4928,53.2071,53.4126,72644.1183
2011-10-10 15:35:00,106.54,106.57,106.08,106.28,101148.69176770898,53.4126,53.4276,53.182,53.2823,101148.6918
2011-10-10 15:40:00,106.27,106.68,106.08,106.68,77323.97362263346,53.2772,53.4828,53.182,53.4828,77323.9736
2011-10-10 15:45:00,106.63,106.79,106.57,106.78,73814.08211018931,53.4577,53.5379,53.4276,53.5329,73814.0821
2011-10-10 15:50:00,106.8,107.31,106.77,107.28,162837.69410763663,53.543,53.7986,53.5279,53.7836,162837.6941
2011-10-10 15:55:00,107.29,107.82,107.18,107.73,419485.2159115081,53.7886,54.0543,53.7335,54.0092,419485.2159
2011-10-11 09:30:00,106.94,107.05,106.36,106.94,37438.84279940437,53.6131,53.6683,53.3224,53.6131,37438.8428
2011-10-11 09:35:00,106.93,107.13,106.79,106.98,27334.60965751967,53.6081,53.7084,53.5379,53.6332,27334.6097
2011-10-11 09:40:00,107.07,107.15,106.67,106.87,10848.755583918311,53.6783,53.7184,53.4778,53.5781,10848.7556
2011-10-11 09:45:00,106.86,107.3,106.66,107.21,16804.93512018719,53.573,53.7936,53.4728,53.7485,16804.9351
2011-10-11 09:50:00,107.22,107.22,106.62,106.98,18825.78174856413,53.7535,53.7535,53.4527,53.6332,18825.7817
2011-10-11 09:55:00,106.87,107.03,106.68,106.85,18613.06105084024,53.5781,53.6583,53.4828,53.568,18613.0611
2011-10-11 10:00:00,106.82,107.08,106.75,107.07,19889.38523718357,53.553,53.6833,53.5179,53.6783,19889.3852
2011-10-11 10:05:00,107.04,107.12,106.49,106.78,29993.61837906828,53.6633,53.7034,53.3875,53.5329,29993.6184
2011-10-11 10:10:00,106.84,107.02,106.74,106.83,8083.386513507763,53.563,53.6533,53.5129,53.558,8083.3865
2011-10-11 10:15:00,106.77,106.77,106.44,106.44,10423.314188470536,53.5279,53.5279,53.3625,53.3625,10423.3142
2011-10-11 10:20:00,106.43,106.9,106.25,106.88,11380.557328228037,53.3575,53.5931,53.2672,53.5831,11380.5573
2011-10-11 10:25:00,106.84,106.84,106.5,106.6,23718.357796213568,53.563,53.563,53.3926,53.4427,23718.3578
2011-10-11 10:30:00,106.65,106.78,106.58,106.76,13933.205700914696,53.4678,53.5329,53.4327,53.5229,13933.2057
2011-10-11 10:35:00,106.73,106.74,106.53,106.68,10210.593490746647,53.5079,53.5129,53.4076,53.4828,10210.5935
2011-10-11 10:40:00,106.68,107.41,106.68,107.39,28504.57349500106,53.4828,53.8488,53.4828,53.8387,28504.5735
2011-10-11 10:45:00,107.39,107.64,107.31,107.53,22867.47500531801,53.8387,53.9641,53.7986,53.9089,22867.475
2011-10-11 10:50:00,107.52,107.55,107.02,107.02,12656.881514571363,53.9039,53.919,53.6533,53.6533,12656.8815
2011-10-11 10:55:00,106.96,107.14,106.77,107.14,20633.907679217184,53.6232,53.7134,53.5279,53.7134,20633.9077
2011-10-11 11:00:00,107.14,107.22,107.02,107.17,14252.28674750053,53.7134,53.7535,53.6533,53.7285,14252.2867
2011-10-11 11:05:00,107.08,107.08,106.44,106.49,20102.105934907464,53.6833,53.6833,53.3625,53.3875,20102.1059
2011-10-11 11:10:00,106.49,106.67,106.41,106.49,13614.124654328863,53.3875,53.4778,53.3474,53.3875,13614.1247
2011-10-11 11:15:00,106.47,106.47,106.2,106.27,16485.85407360136,53.3775,53.3775,53.2422,53.2772,16485.8541
2011-10-11 11:20:00,106.22,106.3,106.12,106.27,7232.503722612209,53.2522,53.2923,53.202,53.2772,7232.5037
2011-10-11 11:25:00,106.26,106.3,106.09,106.14,6275.260582854711,53.2722,53.2923,53.187,53.2121,6275.2606
2011-10-11 11:30:00,106.2,106.22,105.97,106.16,13082.322910019142,53.2422,53.2522,53.1268,53.2221,13082.3229
2011-10-11 11:35:00,106.16,106.33,106.14,106.25,5743.45883854499,53.2221,53.3073,53.2121,53.2672,5743.4588
2011-10-11 11:40:00,106.26,106.3,106.13,106.23,10848.755583918311,53.2722,53.2923,53.2071,53.2572,10848.7556
2011-10-11 11:45:00,106.22,106.36,106.21,106.32,19463.9438417358,53.2522,53.3224,53.2472,53.3023,19463.9438
2011-10-11 11:50:00,106.33,106.39,106.19,106.38,20421.18698149329,53.3073,53.3374,53.2371,53.3324,20421.187
2011-10-11 11:55:00,106.41,106.73,106.41,106.65,7977.026164645818,53.3474,53.5079,53.3474,53.4678,7977.0262
2011-10-11 12:00:00,106.6,106.66,106.03,106.03,20846.62837694108,53.4427,53.4728,53.1569,53.1569,20846.6284
2011-10-11 12:05:00,106.05,106.2,106.05,106.13,7445.224420336098,53.167,53.2422,53.167,53.2071,7445.2244
2011-10-11 12:10:00,106.16,106.25,106.05,106.23,5530.738140821101,53.2221,53.2672,53.167,53.2572,5530.7381
2011-10-11 12:15:00,106.25,106.29,106.02,106.04,8296.107211231652,53.2672,53.2873,53.1519,53.1619,8296.1072
2011-10-11 12:20:00,106.02,106.05,105.92,106.05,7657.945118059986,53.1519,53.167,53.1018,53.167,7657.9451
2011-10-11 12:25:00,106.03,106.13,105.96,106.13,17336.736864496914,53.1569,53.2071,53.1218,53.2071,17336.7369
2011-10-11 12:30:00,106.12,106.15,105.56,105.56,16060.412678153582,53.202,53.2171,52.9213,52.9213,16060.4127
2011-10-11 12:35:00,105.61,105.8,105.42,105.48,23611.997447351623,52.9464,53.0416,52.8511,52.8812,23611.9974
2011-10-11 12:40:00,105.42,105.57,105.36,105.55,22016.59221442246,52.8511,52.9263,52.821,52.9163,22016.5922
2011-10-11 12:45:00,105.54,105.73,105.51,105.56,15209.529887258028,52.9113,53.0065,52.8962,52.9213,15209.5299
2011-10-11 12:50:00,105.55,105.73,105.55,105.71,11274.19697936609,52.9163,53.0065,52.9163,52.9965,11274.197
2011-10-11 12:55:00,105.75,106.12,105.75,106.08,10529.67453733248,53.0166,53.202,53.0166,53.182,10529.6745
2011-10-11 13:00:00,106.08,106.2,105.85,105.96,7232.503722612209,53.182,53.2422,53.0667,53.1218,7232.5037
2011-10-11 13:05:00,106.01,106.16,105.83,106.08,36162.518613061045,53.1469,53.2221,53.0567,53.182,36162.5186
2011-10-11 13:10:00,106.11,106.2,105.76,105.89,19251.22314401191,53.197,53.2422,53.0216,53.0867,19251.2231
2011-10-11 13:15:00,105.98,106.22,105.98,106.22,14890.448840672196,53.1319,53.2522,53.1319,53.2522,14890.4488
2011-10-11 13:20:00,106.2,106.46,106.2,106.34,11061.476281642204,53.2422,53.3725,53.2422,53.3123,11061.4763
2011-10-11 13:25:00,106.34,106.46,106.25,106.4,6487.9812805786,53.3123,53.3725,53.2672,53.3424,6487.9813
2011-10-11 13:30:00,106.4,106.49,106.31,106.45,4467.134652201658,53.3424,53.3875,53.2973,53.3675,4467.1347
2011-10-11 13:35:00,106.39,106.62,106.32,106.33,18293.98000425441,53.3374,53.4527,53.3023,53.3073,18293.98
2011-10-11 13:40:00,106.33,106.37,106.2,106.27,5105.296745373324,53.3073,53.3274,53.2422,53.2772,5105.2967
2011-10-11 13:45:00,106.33,106.39,105.83,106.01,8296.107211231652,53.3073,53.3374,53.0567,53.1469,8296.1072
2011-10-11 13:50:00,106.01,106.47,106.01,106.43,7232.503722612209,53.1469,53.3775,53.1469,53.3575,7232.5037
2011-10-11 13:55:00,106.45,106.64,106.35,106.58,10742.395235056369,53.3675,53.4627,53.3174,53.4327,10742.3952
2011-10-11 14:00:00,106.57,106.64,106.43,106.47,16592.214422463305,53.4276,53.4627,53.3575,53.3775,16592.2144
2011-10-11 14:05:00,106.46,106.58,106.35,106.41,19995.74558604552,53.3725,53.4327,53.3174,53.3474,19995.7456
2011-10-11 14:10:00,106.43,106.62,106.41,106.55,7445.224420336098,53.3575,53.4527,53.3474,53.4176,7445.2244
2011-10-11 14:15:00,106.54,106.77,106.48,106.58,14996.80918953414,53.4126,53.5279,53.3825,53.4327,14996.8092
2011-10-11 14:20:00,106.58,106.71,106.27,106.45,22761.11465645607,53.4327,53.4978,53.2772,53.3675,22761.1147
2011-10-11 14:25:00,106.41,106.52,106.33,106.38,14996.80918953414,53.3474,53.4026,53.3073,53.3324,14996.8092
2011-10-11 14:30:00,106.38,106.6,106.31,106.44,15847.691980429694,53.3324,53.4427,53.2973,53.3625,15847.692
2011-10-11 14:35:00,106.4,106.4,106.05,106.08,9572.431397574985,53.3424,53.3424,53.167,53.182,9572.4314
2011-10-11 14:40:00,106.11,106.32,106.05,106.32,18400.34035311636,53.197,53.3023,53.167,53.3023,18400.3404
2011-10-11 14:45:00,106.33,106.36,106.09,106.1,11167.836630504144,53.3073,53.3224,53.187,53.192,11167.8366
2011-10-11 14:50:00,106.12,106.19,105.91,105.91,15209.529887258028,53.202,53.2371,53.0968,53.0968,15209.5299
2011-10-11 14:55:00,105.95,106.09,105.95,106.0,16166.773027015526,53.1168,53.187,53.1168,53.1419,16166.773
2011-10-11 15:00:00,106.02,106.36,106.02,106.26,19570.30419059774,53.1519,53.3224,53.1519,53.2722,19570.3042
2011-10-11 15:05:00,106.28,106.66,106.17,106.6,47436.715592427136,53.2823,53.4728,53.2271,53.4427,47436.7156
2011-10-11 15:10:00,106.62,106.7,106.52,106.63,43926.82407998297,53.4527,53.4928,53.4026,53.4577,43926.8241
2011-10-11 15:15:00,106.64,106.71,106.44,106.45,21803.87151669857,53.4627,53.4978,53.3625,53.3675,21803.8715
2011-10-11 15:20:00,106.45,106.49,106.24,106.36,23718.357796213568,53.3675,53.3875,53.2622,53.3224,23718.3578
2011-10-11 15:25:00,106.36,106.43,106.05,106.08,34248.03233354605,53.3224,53.3575,53.167,53.182,34248.0323
2011-10-11 15:30:00,106.12,106.51,106.05,106.48,44458.6258242927,53.202,53.3976,53.167,53.3825,44458.6258
2011-10-11 15:35:00,106.48,106.72,106.35,106.56,34886.19442671772,53.3825,53.5029,53.3174,53.4226,34886.1944
2011-10-11 15:40:00,106.57,106.71,106.39,106.54,43288.66198681131,53.4276,53.4978,53.3374,53.4126,43288.662
2011-10-11 15:45:00,106.57,106.7,106.44,106.44,69559.66815571154,53.4276,53.4928,53.3625,53.3625,69559.6682
2011-10-11 15:50:00,106.44,106.58,106.12,106.16,84131.03594979791,53.3625,53.4327,53.202,53.2221,84131.0359
2011-10-11 15:55:00,106.19,106.32,105.91,106.07,171878.3237609019,53.2371,53.3023,53.0968,53.177,171878.3238
2011-10-12 09:30:00,106.83,107.41,106.68,107.02,33716.23058923633,53.558,53.8488,53.4828,53.6533,33716.2306
2011-10-12 09:35:00,107.04,107.26,106.32,106.51,17868.538608806633,53.6633,53.7736,53.3023,53.3976,17868.5386
2011-10-12 09:40:00,106.39,106.83,105.98,106.66,18506.700701978298,53.3374,53.558,53.1319,53.4728,18506.7007
2011-10-12 09:45:00,106.76,106.96,106.43,106.52,19570.30419059774,53.5229,53.6232,53.3575,53.4026,19570.3042
2011-10-12 09:50:00,106.61,107.07,106.61,107.07,9678.791746436927,53.4477,53.6783,53.4477,53.6783,9678.7917
2011-10-12 09:55:00,107.05,107.4,106.83,107.37,13188.683258881088,53.6683,53.8438,53.558,53.8287,13188.6833
2011-10-12 10:00:00,107.46,107.53,107.16,107.24,9572.431397574985,53.8738,53.9089,53.7234,53.7635,9572.4314
2011-10-12 10:05:00,107.32,107.59,107.24,107.53,13082.322910019142,53.8037,53.939,53.7635,53.9089,13082.3229
2011-10-12 10:10:00,107.59,107.74,107.39,107.74,11699.638374813869,53.939,54.0142,53.8387,54.0142,11699.6384
2011-10-12 10:15:00,107.75,108.3,107.75,108.09,22442.03360987024,54.0192,54.295,54.0192,54.1897,22442.0336
2011-10-12 10:20:00,108.09,108.19,108.0,108.01,7445.224420336098,54.1897,54.2398,54.1446,54.1496,7445.2244
2011-10-12 10:25:00,108.0,108.31,107.97,108.25,12018.7194213997,54.1446,54.3,54.1295,54.2699,12018.7194
2011-10-12 10:30:00,108.25,108.56,108.25,108.51,8508.82790895554,54.2699,54.4253,54.2699,54.4002,8508.8279
2011-10-12 10:35:00,108.56,109.04,108.56,109.04,10848.755583918311,54.4253,54.666,54.4253,54.666,10848.7556
2011-10-12 10:40:00,109.03,109.03,108.65,108.65,5743.45883854499,54.6609,54.6609,54.4704,54.4704,5743.4588
2011-10-12 10:45:00,108.6,108.67,107.8,107.82,17549.4575622208,54.4454,54.4805,54.0443,54.0543,17549.4576
2011-10-12 10:50:00,107.91,108.02,107.61,107.99,8721.54860667943,54.0994,54.1546,53.949,54.1396,8721.5486
2011-10-12 10:55:00,108.11,108.46,108.09,108.41,12550.521165709422,54.1997,54.3752,54.1897,54.3501,12550.5212
2011-10-12 11:00:00,108.47,108.75,108.43,108.67,14677.728142948306,54.3802,54.5206,54.3601,54.4805,14677.7281
2011-10-12 11:05:00,108.65,108.65,108.29,108.47,10955.115932780258,54.4704,54.4704,54.29,54.3802,10955.1159
2011-10-12 11:10:00,108.47,108.52,108.35,108.52,10423.314188470536,54.3802,54.4053,54.32,54.4053,10423.3142
2011-10-12 11:15:00,108.56,108.77,108.5,108.72,20527.54733035524,54.4253,54.5306,54.3952,54.5055,20527.5473
2011-10-12 11:20:00,108.7,108.71,108.25,108.29,19783.02488832163,54.4955,54.5005,54.2699,54.29,19783.0249
2011-10-12 11:25:00,108.25,108.64,108.21,108.49,13188.683258881088,54.2699,54.4654,54.2498,54.3902,13188.6833
2011-10-12 11:30:00,108.49,108.52,108.25,108.4,43820.46373112103,54.3902,54.4053,54.2699,54.3451,43820.4637
2011-10-12 11:35:00,108.41,108.51,108.1,108.1,16273.13337587747,54.3501,54.4002,54.1947,54.1947,16273.1334
2011-10-12 11:40:00,108.1,108.25,108.0,108.07,26058.285471176343,54.1947,54.2699,54.1446,54.1797,26058.2855
2011-10-12 11:45:00,108.07,108.07,107.71,107.85,14677.728142948306,54.1797,54.1797,53.9992,54.0694,14677.7281
2011-10-12 11:50:00,107.78,107.91,107.67,107.83,25101.042331418845,54.0343,54.0994,53.9791,54.0593,25101.0423
2011-10-12 11:55:00,107.78,107.83,107.55,107.59,16911.295469049135,54.0343,54.0593,53.919,53.939,16911.2955
2011-10-12 12:00:00,107.64,108.14,107.59,108.09,12656.881514571363,53.9641,54.2148,53.939,54.1897,12656.8815
2011-10-12 12:05:00,108.09,108.1,107.81,107.81,7977.026164645818,54.1897,54.1947,54.0493,54.0493,7977.0262
2011-10-12 12:10:00,107.81,107.89,107.6,107.89,10848.755583918311,54.0493,54.0894,53.944,54.0894,10848.7556
2011-10-12 12:15:00,107.85,108.02,107.84,107.92,8083.386513507763,54.0694,54.1546,54.0643,54.1045,8083.3865
2011-10-12 12:20:00,107.92,108.17,107.89,108.17,14252.28674750053,54.1045,54.2298,54.0894,54.2298,14252.2867
2011-10-12 12:25:00,108.23,108.52,108.21,108.52,24675.600935971062,54.2599,54.4053,54.2498,54.4053,24675.6009
2011-10-12 12:30:00,108.46,108.8,108.46,108.73,22548.39395873218,54.3752,54.5456,54.3752,54.5105,22548.394
2011-10-12 12:35:00,108.8,109.03,108.69,108.91,16273.13337587747,54.5456,54.6609,54.4905,54.6008,16273.1334
2011-10-12 12:40:00,108.97,109.06,108.82,108.82,9146.990002127206,54.6309,54.676,54.5557,54.5557,9146.99
2011-10-12 12:45:00,108.82,109.0,108.77,108.87,11380.557328228037,54.5557,54.6459,54.5306,54.5807,11380.5573
2011-10-12 12:50:00,108.9,109.08,108.85,108.98,22442.03360987024,54.5958,54.686,54.5707,54.6359,22442.0336
2011-10-12 12:55:00,109.05,109.12,108.91,109.0,13826.845352052753,54.671,54.7061,54.6008,54.6459,13826.8454
2011-10-12 13:00:00,108.96,109.11,108.83,109.06,13401.403956604976,54.6258,54.701,54.5607,54.676,13401.404
2011-10-12 13:05:00,109.05,109.1,108.64,108.64,9466.071048713038,54.671,54.696,54.4654,54.4654,9466.071
2011-10-12 13:10:00,108.64,108.71,108.53,108.53,5105.296745373324,54.4654,54.5005,54.4103,54.4103,5105.2967
2011-10-12 13:15:00,108.54,108.6,108.47,108.59,7338.864071474153,54.4153,54.4454,54.3802,54.4404,7338.8641
2011-10-12 13:20:00,108.62,108.7,108.59,108.61,8508.82790895554,54.4554,54.4955,54.4404,54.4504,8508.8279
2011-10-12 13:25:00,108.56,108.64,108.49,108.57,3828.972559029993,54.4253,54.4654,54.3902,54.4303,3828.9726
2011-10-12 13:30:00,108.52,108.75,108.48,108.62,8827.908955541372,54.4053,54.5206,54.3852,54.4554,8827.909
2011-10-12 13:35:00,108.62,108.7,108.47,108.47,12018.7194213997,54.4554,54.4955,54.3802,54.3802,12018.7194
2011-10-12 13:40:00,108.47,108.66,108.44,108.52,8934.269304403317,54.3802,54.4754,54.3652,54.4053,8934.2693
2011-10-12 13:45:00,108.56,108.66,108.55,108.64,10423.314188470536,54.4253,54.4754,54.4203,54.4654,10423.3142
2011-10-12 13:50:00,108.61,108.68,108.47,108.57,10423.314188470536,54.4504,54.4855,54.3802,54.4303,10423.3142
2011-10-12 13:55:00,108.62,108.74,108.61,108.72,5424.377791959157,54.4554,54.5156,54.4504,54.5055,5424.3778
2011-10-12 14:00:00,108.71,108.9,108.64,108.72,15315.890236119973,54.5005,54.5958,54.4654,54.5055,15315.8902
2011-10-12 14:05:00,108.79,109.11,108.73,109.09,13188.683258881088,54.5406,54.701,54.5105,54.691,13188.6833
2011-10-12 14:10:00,109.12,109.36,109.06,109.27,23399.276749627734,54.7061,54.8264,54.676,54.7813,23399.2767
2011-10-12 14:15:00,109.29,109.31,108.75,108.79,15634.971282705805,54.7913,54.8013,54.5206,54.5406,15634.9713
2011-10-12 14:20:00,108.79,109.11,108.63,109.07,17549.4575622208,54.5406,54.701,54.4604,54.681,17549.4576
2011-10-12 14:25:00,109.07,109.18,108.88,109.11,21591.15081897468,54.681,54.7361,54.5857,54.701,21591.1508
2011-10-12 14:30:00,109.13,109.51,109.13,109.32,26271.00616890023,54.7111,54.9016,54.7111,54.8063,26271.0062
2011-10-12 14:35:00,109.29,109.35,109.02,109.11,42437.77919591576,54.7913,54.8214,54.6559,54.701,42437.7792
2011-10-12 14:40:00,109.1,109.26,108.98,109.0,21378.4301212508,54.696,54.7763,54.6359,54.6459,21378.4301
2011-10-12 14:45:00,109.04,109.28,109.0,109.24,18613.06105084024,54.666,54.7863,54.6459,54.7662,18613.0611
2011-10-12 14:50:00,109.21,109.25,108.82,108.84,30099.97872793022,54.7512,54.7712,54.5557,54.5657,30099.9787
2011-10-12 14:55:00,108.87,108.97,108.33,108.43,50308.44501169963,54.5807,54.6309,54.31,54.3601,50308.445
2011-10-12 15:00:00,108.44,108.63,108.35,108.41,27547.33035524356,54.3652,54.4604,54.32,54.3501,27547.3304
2011-10-12 15:05:00,108.42,108.62,108.25,108.62,35843.437566475215,54.3551,54.4554,54.2699,54.4554,35843.4376
2011-10-12 15:10:00,108.56,108.86,108.37,108.49,25951.9251223144,54.4253,54.5757,54.3301,54.3902,25951.9251
2011-10-12 15:15:00,108.48,108.48,108.05,108.44,27121.888959795782,54.3852,54.3852,54.1696,54.3652,27121.889
2011-10-12 15:20:00,108.45,108.6,108.15,108.41,20633.907679217184,54.3702,54.4454,54.2198,54.3501,20633.9077
2011-10-12 15:25:00,108.44,108.64,108.26,108.59,27653.690704105506,54.3652,54.4654,54.2749,54.4404,27653.6907
2011-10-12 15:30:00,108.55,108.72,108.31,108.41,39140.60838119548,54.4203,54.5055,54.3,54.3501,39140.6084
2011-10-12 15:35:00,108.41,108.98,108.17,108.84,57009.14699000212,54.3501,54.6359,54.2298,54.5657,57009.147
2011-10-12 15:40:00,108.87,109.28,108.78,109.23,56902.78664114018,54.5807,54.7863,54.5356,54.7612,56902.7866
2011-10-12 15:45:00,109.27,109.35,108.22,108.36,95192.51223144012,54.7813,54.8214,54.2549,54.325,95192.5122
2011-10-12 15:50:00,108.4,108.62,107.98,108.1,145926.3986385875,54.3451,54.4554,54.1345,54.1947,145926.3986
2011-10-12 15:55:00,108.09,108.47,108.09,108.22,196447.56434801104,54.1897,54.3802,54.1897,54.2549,196447.5643
2011-10-13 09:30:00,107.45,107.45,106.93,107.19,21165.709423526907,53.8688,53.8688,53.6081,53.7385,21165.7094
2011-10-13 09:35:00,107.2,107.25,106.48,106.66,16273.13337587747,53.7435,53.7686,53.3825,53.4728,16273.1334
2011-10-13 09:40:00,106.7,106.99,106.53,106.58,12125.079770261644,53.4928,53.6382,53.4076,53.4327,12125.0798
2011-10-13 09:45:00,106.64,106.99,106.53,106.75,10742.395235056369,53.4627,53.6382,53.4076,53.5179,10742.3952
2011-10-13 09:50:00,106.7,106.77,106.46,106.73,21272.06977238885,53.4928,53.5279,53.3725,53.5079,21272.0698
2011-10-13 09:55:00,106.75,106.75,106.39,106.56,19783.02488832163,53.5179,53.5179,53.3374,53.4226,19783.0249
2011-10-13 10:00:00,106.42,107.01,106.42,106.68,17868.538608806633,53.3524,53.6482,53.3524,53.4828,17868.5386
2011-10-13 10:05:00,106.68,106.85,106.62,106.82,13188.683258881088,53.4828,53.568,53.4527,53.553,13188.6833
2011-10-13 10:10:00,106.84,107.12,106.79,106.79,17336.736864496914,53.563,53.7034,53.5379,53.5379,17336.7369
2011-10-13 10:15:00,106.78,106.94,106.47,106.71,21272.06977238885,53.5329,53.6131,53.3775,53.4978,21272.0698
2011-10-13 10:20:00,106.7,106.91,106.4,106.91,19357.58349287385,53.4928,53.5981,53.3424,53.5981,19357.5835
2011-10-13 10:25:00,106.86,106.88,106.43,106.47,19676.664539459685,53.573,53.5831,53.3575,53.3775,19676.6645
2011-10-13 10:30:00,106.4,106.73,106.36,106.73,22761.11465645607,53.3424,53.5079,53.3224,53.5079,22761.1147
2011-10-13 10:35:00,106.7,106.7,106.45,106.54,20952.988725803018,53.4928,53.4928,53.3675,53.4126,20952.9887
2011-10-13 10:40:00,106.52,106.7,106.38,106.59,12550.521165709422,53.4026,53.4928,53.3324,53.4377,12550.5212
2011-10-13 10:45:00,106.54,106.54,106.2,106.31,9785.15209529887,53.4126,53.4126,53.2422,53.2973,9785.1521
2011-10-13 10:50:00,106.23,106.36,106.03,106.03,15954.052329291637,53.2572,53.3224,53.1569,53.1569,15954.0523
2011-10-13 10:55:00,106.05,106.15,105.48,105.54,20102.105934907464,53.167,53.2171,52.8812,52.9113,20102.1059
2011-10-13 11:00:00,105.49,105.6,105.43,105.54,33928.95128696022,52.8862,52.9414,52.8561,52.9113,33928.9513
2011-10-13 11:05:00,105.55,105.6,105.3,105.38,9678.791746436927,52.9163,52.9414,52.7909,52.8311,9678.7917
2011-10-13 11:10:00,105.39,105.92,105.39,105.89,10210.593490746647,52.8361,53.1018,52.8361,53.0867,10210.5935
2011-10-13 11:15:00,105.86,105.87,105.14,105.14,9040.62965326526,53.0717,53.0767,52.7107,52.7107,9040.6297
2011-10-13 11:20:00,105.19,105.89,105.17,105.89,27228.249308657727,52.7358,53.0867,52.7258,53.0867,27228.2493
2011-10-13 11:25:00,105.86,106.12,105.74,105.81,12018.7194213997,53.0717,53.202,53.0115,53.0466,12018.7194
2011-10-13 11:30:00,105.81,106.2,105.77,105.98,8508.82790895554,53.0466,53.2422,53.0266,53.1319,8508.8279
2011-10-13 11:35:00,105.97,106.07,105.77,105.84,8508.82790895554,53.1268,53.177,53.0266,53.0617,8508.8279
2011-10-13 11:40:00,105.81,105.84,105.49,105.58,8721.54860667943,53.0466,53.0617,52.8862,52.9313,8721.5486
2011-10-13 11:45:00,105.66,106.05,105.61,105.98,12656.881514571363,52.9714,53.167,52.9464,53.1319,12656.8815
2011-10-13 11:50:00,105.97,106.1,105.91,105.98,6168.900233992767,53.1268,53.192,53.0968,53.1319,6168.9002
2011-10-13 11:55:00,106.0,106.36,106.0,106.34,10104.233141884704,53.1419,53.3224,53.1419,53.3123,10104.2331
2011-10-13 12:00:00,106.33,106.66,106.26,106.61,10848.755583918311,53.3073,53.4728,53.2722,53.4477,10848.7556
2011-10-13 12:05:00,106.61,106.63,106.46,106.5,8083.386513507763,53.4477,53.4577,53.3725,53.3926,8083.3865
2011-10-13 12:10:00,106.5,106.56,106.22,106.36,13720.485003190808,53.3926,53.4226,53.2522,53.3224,13720.485
2011-10-13 12:15:00,106.36,106.66,106.36,106.62,6594.341629440543,53.3224,53.4728,53.3224,53.4527,6594.3416
2011-10-13 12:20:00,106.68,106.71,106.5,106.5,7977.026164645818,53.4828,53.4978,53.3926,53.3926,7977.0262
2011-10-13 12:25:00,106.49,106.49,106.2,106.21,9040.62965326526,53.3875,53.3875,53.2422,53.2472,9040.6297
2011-10-13 12:30:00,106.2,106.24,105.9,106.03,13082.322910019142,53.2422,53.2622,53.0918,53.1569,13082.3229
2011-10-13 12:35:00,106.08,106.18,105.98,106.18,6913.422676026376,53.182,53.2321,53.1319,53.2321,6913.4227
2011-10-13 12:40:00,106.16,106.19,105.89,105.93,7126.143373750265,53.2221,53.2371,53.0867,53.1068,7126.1434
2011-10-13 12:45:00,105.94,106.09,105.94,105.98,6807.062327164432,53.1118,53.187,53.1118,53.1319,6807.0623
2011-10-13 12:50:00,106.01,106.08,105.89,106.03,10210.593490746647,53.1469,53.182,53.0867,53.1569,10210.5935
2011-10-13 12:55:00,106.04,106.28,105.99,106.05,9040.62965326526,53.1619,53.2823,53.1369,53.167,9040.6297
2011-10-13 13:00:00,106.1,106.1,105.8,105.93,8083.386513507763,53.192,53.192,53.0416,53.1068,8083.3865
2011-10-13 13:05:00,105.91,106.25,105.75,106.2,12763.24186343331,53.0968,53.2672,53.0166,53.2422,12763.2419
2011-10-13 13:10:00,106.27,106.47,106.27,106.43,4679.855349925547,53.2772,53.3775,53.2772,53.3575,4679.8553
2011-10-13 13:15:00,106.45,106.46,106.28,106.28,3616.251861306104,53.3675,53.3725,53.2823,53.2823,3616.2519
2011-10-13 13:20:00,106.28,106.28,106.15,106.17,5530.738140821101,53.2823,53.2823,53.2171,53.2271,5530.7381
2011-10-13 13:25:00,106.13,106.59,106.13,106.48,11699.638374813869,53.2071,53.4377,53.2071,53.3825,11699.6384
2011-10-13 13:30:00,106.47,106.54,106.35,106.4,6381.620931716655,53.3775,53.4126,53.3174,53.3424,6381.6209
2011-10-13 13:35:00,106.36,106.38,106.26,106.28,8827.908955541372,53.3224,53.3324,53.2722,53.2823,8827.909
2011-10-13 13:40:00,106.28,106.28,106.03,106.25,11167.836630504144,53.2823,53.2823,53.1569,53.2672,11167.8366
2011-10-13 13:45:00,106.28,106.53,106.23,106.5,15528.61093384386,53.2823,53.4076,53.2572,53.3926,15528.6109
2011-10-13 13:50:00,106.46,106.46,106.25,106.25,10423.314188470536,53.3725,53.3725,53.2672,53.2672,10423.3142
2011-10-13 13:55:00,106.28,106.46,106.25,106.41,6594.341629440543,53.2823,53.3725,53.2672,53.3474,6594.3416
2011-10-13 14:00:00,106.41,106.5,106.21,106.44,11699.638374813869,53.3474,53.3926,53.2472,53.3625,11699.6384
2011-10-13 14:05:00,106.38,106.52,106.33,106.51,6913.422676026376,53.3324,53.4026,53.3073,53.3976,6913.4227
2011-10-13 14:10:00,106.43,106.52,106.26,106.48,12656.881514571363,53.3575,53.4026,53.2722,53.3825,12656.8815
2011-10-13 14:15:00,106.5,106.65,106.5,106.54,9997.87279302276,53.3926,53.4678,53.3926,53.4126,9997.8728
2011-10-13 14:20:00,106.58,106.83,106.41,106.48,10955.115932780258,53.4327,53.558,53.3474,53.3825,10955.1159
2011-10-13 14:25:00,106.49,106.49,106.14,106.36,13826.845352052753,53.3875,53.3875,53.2121,53.3224,13826.8454
2011-10-13 14:30:00,106.36,106.42,106.19,106.35,11486.91767708998,53.3224,53.3524,53.2371,53.3174,11486.9177
2011-10-13 14:35:00,106.34,106.46,106.2,106.22,12125.079770261644,53.3123,53.3725,53.2422,53.2522,12125.0798
2011-10-13 14:40:00,106.2,106.41,106.1,106.38,16379.493724739414,53.2422,53.3474,53.192,53.3324,16379.4937
2011-10-13 14:45:00,106.41,106.86,106.25,106.79,27334.60965751967,53.3474,53.573,53.2672,53.5379,27334.6097
2011-10-13 14:50:00,106.8,106.95,106.44,106.87,26802.807913209952,53.543,53.6182,53.3625,53.5781,26802.8079
2011-10-13 14:55:00,106.86,106.86,106.68,106.77,16166.773027015526,53.573,53.573,53.4828,53.5279,16166.773
2011-10-13 15:00:00,106.8,107.21,106.72,107.21,21378.4301212508,53.543,53.7485,53.5029,53.7485,21378.4301
2011-10-13 15:05:00,107.17,107.51,107.17,107.43,21591.15081897468,53.7285,53.8989,53.7285,53.8588,21591.1508
2011-10-13 15:10:00,107.46,107.48,107.21,107.26,28823.654541586893,53.8738,53.8839,53.7485,53.7736,28823.6545
2011-10-13 15:15:00,107.27,107.35,107.14,107.24,21803.87151669857,53.7786,53.8187,53.7134,53.7635,21803.8715
2011-10-13 15:20:00,107.27,107.31,106.45,106.46,26377.366517762173,53.7786,53.7986,53.3675,53.3725,26377.3665
2011-10-13 15:25:00,106.44,106.64,106.32,106.4,20846.62837694108,53.3625,53.4627,53.3023,53.3424,20846.6284
2011-10-13 15:30:00,106.43,106.63,106.24,106.36,27228.249308657727,53.3575,53.4577,53.2622,53.3224,27228.2493
2011-10-13 15:35:00,106.37,106.48,106.05,106.11,29887.25803020633,53.3274,53.3825,53.167,53.197,29887.258
2011-10-13 15:40:00,106.11,106.29,106.02,106.22,48393.95873218464,53.197,53.2873,53.1519,53.2522,48393.9587
2011-10-13 15:45:00,106.22,106.63,106.05,106.26,71899.59583067431,53.2522,53.4577,53.167,53.2722,71899.5958
2011-10-13 15:50:00,106.25,106.55,106.25,106.44,77855.77536694318,53.2672,53.4176,53.2672,53.3625,77855.7754
2011-10-13 15:55:00,106.46,106.74,106.37,106.49,109763.88002552648,53.3725,53.5129,53.3274,53.3875,109763.88
2011-10-14 09:30:00,107.57,107.76,107.24,107.76,38396.08593916187,53.929,54.0242,53.7635,54.0242,38396.0859
2011-10-14 09:35:00,107.76,108.12,107.64,107.73,25101.042331418845,54.0242,54.2047,53.9641,54.0092,25101.0423
2011-10-14 09:40:00,107.85,108.38,107.85,108.31,13933.205700914696,54.0694,54.3351,54.0694,54.3,13933.2057
2011-10-14 09:45:00,108.33,108.78,108.33,108.78,17443.09721335886,54.31,54.5356,54.31,54.5356,17443.0972
2011-10-14 09:50:00,108.74,108.97,108.54,108.62,37864.28419485215,54.5156,54.6309,54.4153,54.4554,37864.2842
2011-10-14 09:55:00,108.6,109.06,108.38,108.88,34460.75303126994,54.4454,54.676,54.3351,54.5857,34460.753
2011-10-14 10:00:00,108.86,108.92,108.47,108.9,12550.521165709422,54.5757,54.6058,54.3802,54.5958,12550.5212
2011-10-14 10:05:00,108.9,109.02,108.71,108.83,11167.836630504144,54.5958,54.6559,54.5005,54.5607,11167.8366
2011-10-14 10:10:00,108.73,108.91,108.31,108.44,16060.412678153582,54.5105,54.6008,54.3,54.3652,16060.4127
2011-10-14 10:15:00,108.41,108.45,108.04,108.06,26590.087215486063,54.3501,54.3702,54.1646,54.1746,26590.0872
2011-10-14 10:20:00,108.03,108.34,107.78,108.21,36907.041055094654,54.1596,54.315,54.0343,54.2498,36907.0411
2011-10-14 10:25:00,108.2,108.2,107.39,107.39,24143.799191661343,54.2448,54.2448,53.8387,53.8387,24143.7992
2011-10-14 10:30:00,107.48,107.95,107.17,107.9,17336.736864496914,53.8839,54.1195,53.7285,54.0944,17336.7369
2011-10-14 10:35:00,107.95,108.25,107.95,108.09,10529.67453733248,54.1195,54.2699,54.1195,54.1897,10529.6745
2011-10-14 10:40:00,108.13,108.25,107.98,108.25,10636.034886194426,54.2097,54.2699,54.1345,54.2699,10636.0349
2011-10-14 10:45:00,108.14,108.51,108.05,108.05,10529.67453733248,54.2148,54.4002,54.1696,54.1696,10529.6745
2011-10-14 10:50:00,108.1,108.23,107.82,107.93,11486.91767708998,54.1947,54.2599,54.0543,54.1095,11486.9177
2011-10-14 10:55:00,108.0,108.36,107.93,108.25,6487.9812805786,54.1446,54.325,54.1095,54.2699,6487.9813
2011-10-14 11:00:00,108.26,108.43,108.12,108.41,6700.701978302488,54.2749,54.3601,54.2047,54.3501,6700.702
2011-10-14 11:05:00,108.38,108.38,107.98,108.2,6487.9812805786,54.3351,54.3351,54.1345,54.2448,6487.9813
2011-10-14 11:10:00,108.18,108.33,107.97,108.01,7445.224420336098,54.2348,54.31,54.1295,54.1496,7445.2244
2011-10-14 11:15:00,108.02,108.15,107.88,108.15,7870.665815783875,54.1546,54.2198,54.0844,54.2198,7870.6658
2011-10-14 11:20:00,108.14,108.14,107.83,108.14,7977.026164645818,54.2148,54.2148,54.0593,54.2148,7977.0262
2011-10-14 11:25:00,108.08,108.22,108.06,108.19,7657.945118059986,54.1847,54.2549,54.1746,54.2398,7657.9451
2011-10-14 11:30:00,108.19,108.44,108.19,108.26,14890.448840672196,54.2398,54.3652,54.2398,54.2749,14890.4488
2011-10-14 11:35:00,108.26,108.26,107.94,107.94,9359.710699851094,54.2749,54.2749,54.1145,54.1145,9359.7107
2011-10-14 11:40:00,107.93,108.19,107.91,108.02,6807.062327164432,54.1095,54.2398,54.0994,54.1546,6807.0623
2011-10-14 11:45:00,107.99,108.09,107.91,107.91,3722.612210168049,54.1396,54.1897,54.0994,54.0994,3722.6122
2011-10-14 11:50:00,107.87,107.97,107.8,107.9,4467.134652201658,54.0794,54.1295,54.0443,54.0944,4467.1347
2011-10-14 11:55:00,107.96,107.96,107.63,107.66,4679.855349925547,54.1245,54.1245,53.9591,53.9741,4679.8553
2011-10-14 12:00:00,107.62,107.78,107.55,107.69,7764.30546692193,53.9541,54.0343,53.919,53.9891,7764.3055
2011-10-14 12:05:00,107.74,108.04,107.64,108.04,12444.160816847478,54.0142,54.1646,53.9641,54.1646,12444.1608
2011-10-14 12:10:00,108.11,108.19,107.93,107.93,3722.612210168049,54.1997,54.2398,54.1095,54.1095,3722.6122
2011-10-14 12:15:00,107.98,107.98,107.9,107.94,2659.0087215486064,54.1345,54.1345,54.0944,54.1145,2659.0087
2011-10-14 12:20:00,107.92,108.14,107.92,108.14,2020.8466283769408,54.1045,54.2148,54.1045,54.2148,2020.8466
2011-10-14 12:25:00,108.03,108.14,107.98,108.12,3403.531163582216,54.1596,54.2148,54.1345,54.2047,3403.5312
2011-10-14 12:30:00,108.12,108.5,108.12,108.5,12125.079770261644,54.2047,54.3952,54.2047,54.3952,12125.0798
2011-10-14 12:35:00,108.44,108.57,108.32,108.32,6062.539885130822,54.3652,54.4303,54.305,54.305,6062.5399
2011-10-14 12:40:00,108.26,108.4,108.16,108.18,5424.377791959157,54.2749,54.3451,54.2248,54.2348,5424.3778
2011-10-14 12:45:00,108.2,108.25,108.04,108.17,6807.062327164432,54.2448,54.2699,54.1646,54.2298,6807.0623
2011-10-14 12:50:00,108.19,108.32,108.12,108.2,7232.503722612209,54.2398,54.305,54.2047,54.2448,7232.5037
2011-10-14 12:55:00,108.2,108.22,107.98,107.98,4892.576047649435,54.2448,54.2549,54.1345,54.1345,4892.576
2011-10-14 13:00:00,108.03,108.16,107.96,108.08,5849.819187406933,54.1596,54.2248,54.1245,54.1847,5849.8192
2011-10-14 13:05:00,108.09,108.09,107.98,107.98,5318.017443097213,54.1897,54.1897,54.1345,54.1345,5318.0174
2011-10-14 13:10:00,107.9,108.08,107.9,108.04,3722.612210168049,54.0944,54.1847,54.0944,54.1646,3722.6122
2011-10-14 13:15:00,108.15,108.32,108.15,108.26,3509.89151244416,54.2198,54.305,54.2198,54.2749,3509.8915
2011-10-14 13:20:00,108.22,108.25,108.09,108.12,2978.089768134439,54.2549,54.2699,54.1897,54.2047,2978.0898
2011-10-14 13:25:00,108.15,108.15,107.91,107.97,4041.6932567538815,54.2198,54.2198,54.0994,54.1295,4041.6933
2011-10-14 13:30:00,107.94,108.23,107.9,108.07,4148.053605615826,54.1145,54.2599,54.0944,54.1797,4148.0536
2011-10-14 13:35:00,108.04,108.09,107.93,107.93,2339.9276749627734,54.1646,54.1897,54.1095,54.1095,2339.9277
2011-10-14 13:40:00,107.92,108.09,107.92,108.0,6913.422676026376,54.1045,54.1897,54.1045,54.1446,6913.4227
2011-10-14 13:45:00,108.08,108.15,107.9,108.15,8296.107211231652,54.1847,54.2198,54.0944,54.2198,8296.1072
2011-10-14 13:50:00,108.1,108.25,107.93,108.25,6913.422676026376,54.1947,54.2699,54.1095,54.2699,6913.4227
2011-10-14 13:55:00,108.26,108.43,108.21,108.32,8721.54860667943,54.2749,54.3601,54.2498,54.305,8721.5486
2011-10-14 14:00:00,108.31,108.37,108.19,108.19,6700.701978302488,54.3,54.3301,54.2398,54.2398,6700.702
2011-10-14 14:05:00,108.23,108.23,107.99,108.09,8402.467560093595,54.2599,54.2599,54.1396,54.1897,8402.4676
2011-10-14 14:10:00,108.1,108.1,107.96,107.96,6168.900233992767,54.1947,54.1947,54.1245,54.1245,6168.9002
2011-10-14 14:15:00,107.99,108.19,107.99,108.05,6913.422676026376,54.1396,54.2398,54.1396,54.1696,6913.4227
2011-10-14 14:20:00,108.07,108.17,107.97,108.12,5105.296745373324,54.1797,54.2298,54.1295,54.2047,5105.2967
2011-10-14 14:25:00,108.14,108.14,107.98,108.04,4786.215698787491,54.2148,54.2148,54.1345,54.1646,4786.2157
2011-10-14 14:30:00,108.05,108.05,107.75,107.78,8508.82790895554,54.1696,54.1696,54.0192,54.0343,8508.8279
2011-10-14 14:35:00,107.74,107.92,107.7,107.73,8296.107211231652,54.0142,54.1045,53.9942,54.0092,8296.1072
2011-10-14 14:40:00,107.76,107.78,107.68,107.75,4786.215698787491,54.0242,54.0343,53.9841,54.0192,4786.2157
2011-10-14 14:45:00,107.78,107.8,107.64,107.67,3828.972559029993,54.0343,54.0443,53.9641,53.9791,3828.9726
2011-10-14 14:50:00,107.7,107.9,107.7,107.78,7977.026164645818,53.9942,54.0944,53.9942,54.0343,7977.0262
2011-10-14 14:55:00,107.76,108.23,107.71,108.23,12869.602212295256,54.0242,54.2599,53.9992,54.2599,12869.6022
2011-10-14 15:00:00,108.26,108.48,108.14,108.36,18081.259306530523,54.2749,54.3852,54.2148,54.325,18081.2593
2011-10-14 15:05:00,108.33,108.51,108.25,108.33,12444.160816847478,54.31,54.4002,54.2699,54.31,12444.1608
2011-10-14 15:10:00,108.28,108.38,108.15,108.3,10955.115932780258,54.2849,54.3351,54.2198,54.295,10955.1159
2011-10-14 15:15:00,108.3,108.5,108.3,108.4,9466.071048713038,54.295,54.3952,54.295,54.3451,9466.071
2011-10-14 15:20:00,108.41,108.8,108.41,108.63,27653.690704105506,54.3501,54.5456,54.3501,54.4604,27653.6907
2011-10-14 15:25:00,108.67,108.79,108.57,108.74,12337.800467985531,54.4805,54.5406,54.4303,54.5156,12337.8005
2011-10-14 15:30:00,108.76,109.26,108.75,109.23,46054.03105722186,54.5256,54.7763,54.5206,54.7612,46054.0311
2011-10-14 15:35:00,109.22,109.25,108.52,108.52,27440.970006381616,54.7562,54.7712,54.4053,54.4053,27440.97
2011-10-14 15:40:00,108.52,108.56,108.25,108.32,52542.01233780046,54.4053,54.4253,54.2699,54.305,52542.0123
2011-10-14 15:45:00,108.33,108.72,108.18,108.21,40842.37396298659,54.31,54.5055,54.2348,54.2498,40842.374
2011-10-14 15:50:00,108.26,108.3,107.95,108.24,46479.47245266964,54.2749,54.295,54.1195,54.2649,46479.4725
2011-10-14 15:55:00,108.25,109.02,108.2,108.92,200170.17655817908,54.2699,54.6559,54.2448,54.6058,200170.1766
2011-10-17 09:30:00,108.5,108.72,108.12,108.18,29568.176983620506,54.3952,54.5055,54.2047,54.2348,29568.177
2011-10-17 09:35:00,108.09,108.53,107.91,108.13,18506.700701978298,54.1897,54.4103,54.0994,54.2097,18506.7007
2011-10-17 09:40:00,108.1,108.46,107.71,108.45,28185.492448415225,54.1947,54.3752,53.9992,54.3702,28185.4924
2011-10-17 09:45:00,108.36,108.37,107.89,108.0,15422.250584981915,54.325,54.3301,54.0894,54.1446,15422.2506
2011-10-17 09:50:00,108.02,108.13,107.61,107.64,13826.845352052753,54.1546,54.2097,53.949,53.9641,13826.8454
2011-10-17 09:55:00,107.7,107.99,107.48,107.51,19783.02488832163,53.9942,54.1396,53.8839,53.8989,19783.0249
2011-10-17 10:00:00,107.5,107.86,107.36,107.66,17974.898957668578,53.8939,54.0744,53.8237,53.9741,17974.899
2011-10-17 10:05:00,107.6,107.89,107.49,107.89,7551.584769198042,53.944,54.0894,53.8889,54.0894,7551.5848
2011-10-17 10:10:00,107.93,108.12,107.79,107.81,7019.78302488832,54.1095,54.2047,54.0393,54.0493,7019.783
2011-10-17 10:15:00,107.78,107.92,107.5,107.85,10529.67453733248,54.0343,54.1045,53.8939,54.0694,10529.6745
2011-10-17 10:20:00,107.85,108.21,107.83,107.92,10210.593490746647,54.0694,54.2498,54.0593,54.1045,10210.5935
2011-10-17 10:25:00,107.92,108.0,107.6,107.6,7232.503722612209,54.1045,54.1446,53.944,53.944,7232.5037
2011-10-17 10:30:00,107.59,107.69,107.29,107.31,12018.7194213997,53.939,53.9891,53.7886,53.7986,12018.7194
2011-10-17 10:35:00,107.31,107.4,107.11,107.13,25313.76302914273,53.7986,53.8438,53.6984,53.7084,25313.763
2011-10-17 10:40:00,107.06,107.2,106.63,106.63,25207.402680280786,53.6733,53.7435,53.4577,53.4577,25207.4027
2011-10-17 10:45:00,106.64,106.97,106.52,106.85,17443.09721335886,53.4627,53.6282,53.4026,53.568,17443.0972
2011-10-17 10:50:00,106.77,107.35,106.74,107.35,8615.188257817485,53.5279,53.8187,53.5129,53.8187,8615.1883
2011-10-17 10:55:00,107.35,107.61,107.27,107.39,5105.296745373324,53.8187,53.949,53.7786,53.8387,5105.2967
2011-10-17 11:00:00,107.35,107.55,107.23,107.46,12231.440119123588,53.8187,53.919,53.7585,53.8738,12231.4401
2011-10-17 11:05:00,107.5,107.64,107.41,107.64,4148.053605615826,53.8939,53.9641,53.8488,53.9641,4148.0536
2011-10-17 11:10:00,107.62,107.74,107.44,107.7,7551.584769198042,53.9541,54.0142,53.8638,53.9942,7551.5848
2011-10-17 11:15:00,107.67,107.67,107.47,107.47,4892.576047649435,53.9791,53.9791,53.8789,53.8789,4892.576
2011-10-17 11:20:00,107.46,107.94,107.46,107.89,5849.819187406933,53.8738,54.1145,53.8738,54.0894,5849.8192
2011-10-17 11:25:00,107.91,107.97,107.71,107.92,8508.82790895554,54.0994,54.1295,53.9992,54.1045,8508.8279
2011-10-17 11:30:00,107.91,107.95,107.56,107.56,20527.54733035524,54.0994,54.1195,53.924,53.924,20527.5473
2011-10-17 11:35:00,107.53,107.53,107.34,107.46,8827.908955541372,53.9089,53.9089,53.8137,53.8738,8827.909
2011-10-17 11:40:00,107.4,107.62,106.99,107.0,17762.17825994469,53.8438,53.9541,53.6382,53.6432,17762.1783
2011-10-17 11:45:00,106.98,107.12,106.84,106.84,9891.512444160817,53.6332,53.7034,53.563,53.563,9891.5124
2011-10-17 11:50:00,106.91,107.12,106.91,106.92,10210.593490746647,53.5981,53.7034,53.5981,53.6031,10210.5935
2011-10-17 11:55:00,106.99,107.17,106.85,107.04,11274.19697936609,53.6382,53.7285,53.568,53.6633,11274.197
2011-10-17 12:00:00,106.96,107.1,106.85,107.07,5956.179536268878,53.6232,53.6934,53.568,53.6783,5956.1795
2011-10-17 12:05:00,106.99,107.03,106.89,107.0,2659.0087215486064,53.6382,53.6583,53.5881,53.6432,2659.0087
2011-10-17 12:10:00,106.94,107.07,106.8,106.8,8296.107211231652,53.6131,53.6783,53.543,53.543,8296.1072
2011-10-17 12:15:00,106.8,107.12,106.8,107.11,8083.386513507763,53.543,53.7034,53.543,53.6984,8083.3865
2011-10-17 12:20:00,107.12,107.12,106.85,107.01,4998.93639651138,53.7034,53.7034,53.568,53.6482,4998.9364
2011-10-17 12:25:00,106.96,107.0,106.88,106.88,3297.170814720272,53.6232,53.6432,53.5831,53.5831,3297.1708
2011-10-17 12:30:00,106.87,107.14,106.8,107.14,7977.026164645818,53.5781,53.7134,53.543,53.7134,7977.0262
2011-10-17 12:35:00,107.09,107.15,106.83,107.06,15422.250584981915,53.6883,53.7184,53.558,53.6733,15422.2506
2011-10-17 12:40:00,107.03,107.28,106.97,107.25,5849.819187406933,53.6583,53.7836,53.6282,53.7686,5849.8192
2011-10-17 12:45:00,107.25,107.27,106.87,107.02,9146.990002127206,53.7686,53.7786,53.5781,53.6533,9146.99
2011-10-17 12:50:00,107.07,107.21,106.96,106.97,12550.521165709422,53.6783,53.7485,53.6232,53.6282,12550.5212
2011-10-17 12:55:00,107.0,107.2,106.94,106.94,8189.746862369707,53.6432,53.7435,53.6131,53.6131,8189.7469
2011-10-17 13:00:00,106.94,107.0,106.8,106.85,14358.647096362474,53.6131,53.6432,53.543,53.568,14358.6471
2011-10-17 13:05:00,106.83,106.94,106.75,106.82,8934.269304403317,53.558,53.6131,53.5179,53.553,8934.2693
2011-10-17 13:10:00,106.83,106.94,106.76,106.83,5956.179536268878,53.558,53.6131,53.5229,53.558,5956.1795
2011-10-17 13:15:00,106.77,106.96,106.71,106.92,9572.431397574985,53.5279,53.6232,53.4978,53.6031,9572.4314
2011-10-17 13:20:00,106.9,106.99,106.79,106.8,12125.079770261644,53.5931,53.6382,53.5379,53.543,12125.0798
2011-10-17 13:25:00,106.82,106.86,106.55,106.61,9253.350350989149,53.553,53.573,53.4176,53.4477,9253.3504
2011-10-17 13:30:00,106.55,106.81,106.55,106.69,8508.82790895554,53.4176,53.548,53.4176,53.4878,8508.8279
2011-10-17 13:35:00,106.68,106.76,106.43,106.72,21591.15081897468,53.4828,53.5229,53.3575,53.5029,21591.1508
2011-10-17 13:40:00,106.78,106.9,106.62,106.81,36056.1582641991,53.5329,53.5931,53.4527,53.548,36056.1583
2011-10-17 13:45:00,106.77,106.94,106.72,106.74,9146.990002127206,53.5279,53.6131,53.5029,53.5129,9146.99
2011-10-17 13:50:00,106.81,106.97,106.67,106.68,24250.159540523287,53.548,53.6282,53.4778,53.4828,24250.1595
2011-10-17 13:55:00,106.7,106.91,106.61,106.74,22761.11465645607,53.4928,53.5981,53.4477,53.5129,22761.1147
2011-10-17 14:00:00,106.74,106.79,106.56,106.64,16592.214422463305,53.5129,53.5379,53.4226,53.4627,16592.2144
2011-10-17 14:05:00,106.66,106.69,106.46,106.49,20740.26802807913,53.4728,53.4878,53.3725,53.3875,20740.268
2011-10-17 14:10:00,106.52,106.63,106.49,106.59,14996.80918953414,53.4026,53.4577,53.3875,53.4377,14996.8092
2011-10-17 14:15:00,106.58,106.59,106.29,106.4,22335.67326100829,53.4327,53.4377,53.2873,53.3424,22335.6733
2011-10-17 14:20:00,106.4,106.53,106.24,106.26,32652.627100616886,53.3424,53.4076,53.2622,53.2722,32652.6271
2011-10-17 14:25:00,106.25,106.36,106.18,106.34,27547.33035524356,53.2672,53.3224,53.2321,53.3123,27547.3304
2011-10-17 14:30:00,106.36,106.36,106.09,106.2,22654.754307594125,53.3224,53.3224,53.187,53.2422,22654.7543
2011-10-17 14:35:00,106.19,106.28,106.03,106.22,10742.395235056369,53.2371,53.2823,53.1569,53.2522,10742.3952
2011-10-17 14:40:00,106.24,106.36,106.17,106.32,25845.564773452454,53.2622,53.3224,53.2271,53.3023,25845.5648
2011-10-17 14:45:00,106.33,106.39,106.17,106.32,24675.600935971062,53.3073,53.3374,53.2271,53.3023,24675.6009
2011-10-17 14:50:00,106.36,106.36,106.17,106.35,23824.718145075512,53.3224,53.3224,53.2271,53.3174,23824.7181
2011-10-17 14:55:00,106.36,106.57,106.3,106.54,21272.06977238885,53.3224,53.4276,53.2923,53.4126,21272.0698
2011-10-17 15:00:00,106.58,106.8,106.55,106.74,23080.195703041903,53.4327,53.543,53.4176,53.5129,23080.1957
2011-10-17 15:05:00,106.75,106.77,106.47,106.47,29142.735588172724,53.5179,53.5279,53.3775,53.3775,29142.7356
2011-10-17 15:10:00,106.48,106.86,106.44,106.52,27121.888959795782,53.3825,53.573,53.3625,53.4026,27121.889
2011-10-17 15:15:00,106.5,106.78,106.45,106.53,20314.82663263136,53.3926,53.5329,53.3675,53.4076,20314.8266
2011-10-17 15:20:00,106.52,106.68,106.44,106.59,18932.14209742608,53.4026,53.4828,53.3625,53.4377,18932.1421
2011-10-17 15:25:00,106.61,106.73,106.48,106.54,21910.23186556052,53.4477,53.5079,53.3825,53.4126,21910.2319
2011-10-17 15:30:00,106.52,106.75,106.42,106.54,34354.39268240799,53.4026,53.5179,53.3524,53.4126,34354.3927
2011-10-17 15:35:00,106.52,106.55,106.09,106.09,47011.27419697936,53.4026,53.4176,53.187,53.187,47011.2742
2011-10-17 15:40:00,106.06,107.06,106.02,107.02,59242.71431610295,53.172,53.6733,53.1519,53.6533,59242.7143
2011-10-17 15:45:00,107.07,107.14,106.43,106.72,91363.53967241012,53.6783,53.7134,53.3575,53.5029,91363.5397
2011-10-17 15:50:00,106.75,106.83,106.23,106.36,95724.31397574984,53.5179,53.558,53.2572,53.3224,95724.314
2011-10-17 15:55:00,106.35,106.51,106.07,106.29,229206.55179748987,53.3174,53.3976,53.177,53.2873,229206.5518
2011-10-18 09:30:00,106.56,106.99,106.21,106.89,22973.83535417996,53.4226,53.6382,53.2472,53.5881,22973.8354
2011-10-18 09:35:00,106.91,107.15,106.73,106.86,12656.881514571363,53.5981,53.7184,53.5079,53.573,12656.8815
2011-10-18 09:40:00,106.92,107.14,106.72,106.95,21591.15081897468,53.6031,53.7134,53.5029,53.6182,21591.1508
2011-10-18 09:45:00,106.99,107.05,106.51,106.83,52435.65198893852,53.6382,53.6683,53.3976,53.558,52435.652
2011-10-18 09:50:00,106.86,107.32,106.58,107.09,30206.339076792166,53.573,53.8037,53.4327,53.6883,30206.3391
2011-10-18 09:55:00,107.02,107.18,106.47,107.18,20633.907679217184,53.6533,53.7335,53.3775,53.7335,20633.9077
2011-10-18 10:00:00,107.07,107.26,106.44,106.51,18825.78174856413,53.6783,53.7736,53.3625,53.3976,18825.7817
2011-10-18 10:05:00,106.5,107.3,106.46,107.14,23186.556051903848,53.3926,53.7936,53.3725,53.7134,23186.5561
2011-10-18 10:10:00,107.12,107.31,106.94,107.11,19995.74558604552,53.7034,53.7986,53.6131,53.6984,19995.7456
2011-10-18 10:15:00,107.05,107.15,106.81,106.89,16485.85407360136,53.6683,53.7184,53.548,53.5881,16485.8541
2011-10-18 10:20:00,106.93,107.56,106.93,107.33,18400.34035311636,53.6081,53.924,53.6081,53.8087,18400.3404
2011-10-18 10:25:00,107.3,107.72,107.27,107.71,10848.755583918311,53.7936,54.0042,53.7786,53.9992,10848.7556
2011-10-18 10:30:00,107.75,108.01,107.66,107.86,30525.420123378,54.0192,54.1496,53.9741,54.0744,30525.4201
2011-10-18 10:35:00,107.84,107.87,107.53,107.6,17762.17825994469,54.0643,54.0794,53.9089,53.944,17762.1783
2011-10-18 10:40:00,107.67,107.8,107.45,107.59,17230.37651563497,53.9791,54.0443,53.8688,53.939,17230.3765
2011-10-18 10:45:00,107.65,107.68,107.46,107.54,8083.386513507763,53.9691,53.9841,53.8738,53.9139,8083.3865
2011-10-18 10:50:00,107.55,107.7,107.39,107.39,14465.007445224415,53.919,53.9942,53.8387,53.8387,14465.0074
2011-10-18 10:55:00,107.37,107.56,107.35,107.4,7764.30546692193,53.8287,53.924,53.8187,53.8438,7764.3055
2011-10-18 11:00:00,107.45,107.45,107.2,107.4,17017.65581791108,53.8688,53.8688,53.7435,53.8438,17017.6558
2011-10-18 11:05:00,107.35,107.54,107.25,107.42,15634.971282705805,53.8187,53.9139,53.7686,53.8538,15634.9713
2011-10-18 11:10:00,107.43,107.5,107.13,107.3,13720.485003190808,53.8588,53.8939,53.7084,53.7936,13720.485
2011-10-18 11:15:00,107.28,107.29,107.06,107.22,7551.584769198042,53.7836,53.7886,53.6733,53.7535,7551.5848
2011-10-18 11:20:00,107.22,107.24,106.99,107.17,3722.612210168049,53.7535,53.7635,53.6382,53.7285,3722.6122
2011-10-18 11:25:00,107.22,107.33,107.1,107.3,6062.539885130822,53.7535,53.8087,53.6934,53.7936,6062.5399
2011-10-18 11:30:00,107.33,107.6,107.33,107.6,4467.134652201658,53.8087,53.944,53.8087,53.944,4467.1347
2011-10-18 11:35:00,107.63,108.05,107.6,107.8,14677.728142948306,53.9591,54.1696,53.944,54.0443,14677.7281
2011-10-18 11:40:00,107.89,107.97,107.62,107.92,12869.602212295256,54.0894,54.1295,53.9541,54.1045,12869.6022
2011-10-18 11:45:00,107.9,108.03,107.73,107.98,7764.30546692193,54.0944,54.1596,54.0092,54.1345,7764.3055
2011-10-18 11:50:00,107.98,108.12,107.85,107.91,7551.584769198042,54.1345,54.2047,54.0694,54.0994,7551.5848
2011-10-18 11:55:00,108.0,108.16,107.89,107.97,7338.864071474153,54.1446,54.2248,54.0894,54.1295,7338.8641
2011-10-18 12:00:00,107.98,108.16,107.96,108.16,6487.9812805786,54.1345,54.2248,54.1245,54.2248,6487.9813
2011-10-18 12:05:00,108.11,108.26,108.07,108.11,14358.647096362474,54.1997,54.2749,54.1797,54.1997,14358.6471
2011-10-18 12:10:00,108.18,108.22,108.04,108.12,2871.729419272495,54.2348,54.2549,54.1646,54.2047,2871.7294
2011-10-18 12:15:00,108.06,108.12,107.98,107.99,2339.9276749627734,54.1746,54.2047,54.1345,54.1396,2339.9277
2011-10-18 12:20:00,108.05,108.22,108.0,108.07,5956.179536268878,54.1696,54.2549,54.1446,54.1797,5956.1795
2011-10-18 12:25:00,108.09,108.09,107.88,107.97,9040.62965326526,54.1897,54.1897,54.0844,54.1295,9040.6297
2011-10-18 12:30:00,108.05,108.1,107.98,108.03,5318.017443097213,54.1696,54.1947,54.1345,54.1596,5318.0174
2011-10-18 12:35:00,108.08,108.51,108.08,108.5,11805.998723675812,54.1847,54.4002,54.1847,54.3952,11805.9987
2011-10-18 12:40:00,108.55,108.66,108.51,108.62,8615.188257817485,54.4203,54.4754,54.4002,54.4554,8615.1883
2011-10-18 12:45:00,108.57,108.78,108.57,108.72,8721.54860667943,54.4303,54.5356,54.4303,54.5055,8721.5486
2011-10-18 12:50:00,108.67,108.74,108.58,108.58,4892.576047649435,54.4805,54.5156,54.4353,54.4353,4892.576
2011-10-18 12:55:00,108.62,108.7,108.55,108.65,6168.900233992767,54.4554,54.4955,54.4203,54.4704,6168.9002
2011-10-18 13:00:00,108.68,108.79,108.61,108.7,6168.900233992767,54.4855,54.5406,54.4504,54.4955,6168.9002
2011-10-18 13:05:00,108.73,108.84,108.67,108.68,13082.322910019142,54.5105,54.5657,54.4805,54.4855,13082.3229
2011-10-18 13:10:00,108.69,108.8,108.51,108.51,8827.908955541372,54.4905,54.5456,54.4002,54.4002,8827.909
2011-10-18 13:15:00,108.57,108.68,108.52,108.57,9466.071048713038,54.4303,54.4855,54.4053,54.4303,9466.071
2011-10-18 13:20:00,108.56,108.56,108.42,108.51,5956.179536268878,54.4253,54.4253,54.3551,54.4002,5956.1795
2011-10-18 13:25:00,108.51,108.55,108.31,108.44,14252.28674750053,54.4002,54.4203,54.3,54.3652,14252.2867
2011-10-18 13:30:00,108.44,108.72,108.3,108.56,31908.10465858328,54.3652,54.5055,54.295,54.4253,31908.1047
2011-10-18 13:35:00,108.56,108.67,108.51,108.57,7551.584769198042,54.4253,54.4805,54.4002,54.4303,7551.5848
2011-10-18 13:40:00,108.54,108.54,108.28,108.39,4467.134652201658,54.4153,54.4153,54.2849,54.3401,4467.1347
2011-10-18 13:45:00,108.33,108.44,108.23,108.41,9253.350350989149,54.31,54.3652,54.2599,54.3501,9253.3504
2011-10-18 13:50:00,108.43,108.65,108.43,108.51,14890.448840672196,54.3601,54.4704,54.3601,54.4002,14890.4488
2011-10-18 13:55:00,108.5,108.53,108.22,108.51,14145.926398638583,54.3952,54.4103,54.2549,54.4002,14145.9264
2011-10-18 14:00:00,108.49,108.58,108.41,108.55,21697.511167836627,54.3902,54.4353,54.3501,54.4203,21697.5112
2011-10-18 14:05:00,108.6,108.65,108.45,108.57,15954.052329291637,54.4454,54.4704,54.3702,54.4303,15954.0523
2011-10-18 14:10:00,108.62,108.84,108.52,108.74,11274.19697936609,54.4554,54.5657,54.4053,54.5156,11274.197
2011-10-18 14:15:00,108.76,108.85,108.68,108.76,8721.54860667943,54.5256,54.5707,54.4855,54.5256,8721.5486
2011-10-18 14:20:00,108.8,108.9,108.72,108.87,14358.647096362474,54.5456,54.5958,54.5055,54.5807,14358.6471
2011-10-18 14:25:00,108.86,108.91,108.72,108.73,8508.82790895554,54.5757,54.6008,54.5055,54.5105,8508.8279
2011-10-18 14:30:00,108.8,108.97,108.8,108.89,13082.322910019142,54.5456,54.6309,54.5456,54.5908,13082.3229
2011-10-18 14:35:00,108.92,108.92,108.62,108.69,10848.755583918311,54.6058,54.6058,54.4554,54.4905,10848.7556
2011-10-18 14:40:00,108.66,108.73,108.47,108.53,13295.043607743031,54.4754,54.5105,54.3802,54.4103,13295.0436
2011-10-18 14:45:00,108.53,108.69,108.48,108.52,16485.85407360136,54.4103,54.4905,54.3852,54.4053,16485.8541
2011-10-18 14:50:00,108.55,108.69,108.39,108.53,14465.007445224415,54.4203,54.4905,54.3401,54.4103,14465.0074
2011-10-18 14:55:00,108.56,108.95,108.56,108.81,23292.91640076579,54.4253,54.6208,54.4253,54.5506,23292.9164
2011-10-18 15:00:00,108.81,109.65,108.81,109.58,36481.59965964688,54.5506,54.9718,54.5506,54.9367,36481.5997
2011-10-18 15:05:00,109.59,109.88,109.52,109.76,50521.16570942352,54.9417,55.0871,54.9066,55.0269,50521.1657
2011-10-18 15:10:00,109.76,110.54,109.63,109.78,92533.5035098915,55.0269,55.418,54.9617,55.0369,92533.5035
2011-10-18 15:15:00,109.8,110.11,109.44,109.53,55413.74175707295,55.047,55.2024,54.8665,54.9116,55413.7418
2011-10-18 15:20:00,109.53,109.89,109.16,109.16,39566.04977664326,54.9116,55.0921,54.7261,54.7261,39566.0498
2011-10-18 15:25:00,109.21,109.48,108.84,108.95,54775.57966390129,54.7512,54.8865,54.5657,54.6208,54775.5797
2011-10-18 15:30:00,108.96,109.27,108.94,109.07,40629.65326526271,54.6258,54.7813,54.6158,54.681,40629.6533
2011-10-18 15:35:00,109.06,109.71,109.06,109.59,58285.47117634545,54.676,55.0019,54.676,54.9417,58285.4712
2011-10-18 15:40:00,109.59,109.91,109.42,109.7,84343.75664752179,54.9417,55.1021,54.8565,54.9968,84343.7566
2011-10-18 15:45:00,109.69,110.1,109.61,110.1,75515.84769198042,54.9918,55.1974,54.9517,55.1974,75515.8477
2011-10-18 15:50:00,110.06,110.61,110.01,110.45,129546.90491384808,55.1773,55.4531,55.1523,55.3728,129546.9049
2011-10-18 15:55:00,110.45,110.56,109.71,110.16,282493.0865773239,55.3728,55.428,55.0019,55.2275,282493.0866
2011-10-19 09:30:00,110.18,110.18,109.31,109.93,34248.03233354605,55.2375,55.2375,54.8013,55.1121,34248.0323
2011-10-19 09:35:00,109.95,110.61,109.95,110.46,27866.411401829395,55.1222,55.4531,55.1222,55.3779,27866.4114
2011-10-19 09:40:00,110.35,110.71,109.77,110.34,49563.92256966602,55.3227,55.5032,55.0319,55.3177,49563.9226
2011-10-19 09:45:00,110.54,110.54,109.76,110.16,40097.85152095298,55.418,55.418,55.0269,55.2275,40097.8515
2011-10-19 09:50:00,110.13,110.46,109.3,109.37,25313.76302914273,55.2124,55.3779,54.7963,54.8314,25313.763
2011-10-19 09:55:00,109.27,109.93,108.99,109.83,22016.59221442246,54.7813,55.1121,54.6409,55.062,22016.5922
2011-10-19 10:00:00,109.87,110.09,109.25,109.76,16698.574771325246,55.0821,55.1924,54.7712,55.0269,16698.5748
2011-10-19 10:05:00,109.84,110.07,109.69,110.04,10529.67453733248,55.067,55.1823,54.9918,55.1673,10529.6745
2011-10-19 10:10:00,110.06,110.14,109.87,109.97,11699.638374813869,55.1773,55.2174,55.0821,55.1322,11699.6384
2011-10-19 10:15:00,109.96,110.14,109.64,109.98,14996.80918953414,55.1272,55.2174,54.9668,55.1372,14996.8092
2011-10-19 10:20:00,109.96,109.96,109.5,109.78,24250.159540523287,55.1272,55.1272,54.8966,55.0369,24250.1595
2011-10-19 10:25:00,109.82,110.12,109.82,110.08,12337.800467985531,55.057,55.2074,55.057,55.1873,12337.8005
2011-10-19 10:30:00,110.1,110.24,109.98,109.98,12231.440119123588,55.1974,55.2676,55.1372,55.1372,12231.4401
2011-10-19 10:35:00,110.02,110.15,109.87,109.88,9572.431397574985,55.1573,55.2224,55.0821,55.0871,9572.4314
2011-10-19 10:40:00,109.91,110.21,109.69,109.69,15209.529887258028,55.1021,55.2525,54.9918,54.9918,15209.5299
2011-10-19 10:45:00,109.74,109.98,109.7,109.88,9253.350350989149,55.0169,55.1372,54.9968,55.0871,9253.3504
2011-10-19 10:50:00,109.98,110.2,109.82,110.16,6807.062327164432,55.1372,55.2475,55.057,55.2275,6807.0623
2011-10-19 10:55:00,110.13,110.35,109.9,109.93,15528.61093384386,55.2124,55.3227,55.0971,55.1121,15528.6109
2011-10-19 11:00:00,109.97,109.98,109.68,109.68,12550.521165709422,55.1322,55.1372,54.9868,54.9868,12550.5212
2011-10-19 11:05:00,109.65,109.89,109.63,109.89,10955.115932780258,54.9718,55.0921,54.9617,55.0921,10955.1159
2011-10-19 11:10:00,109.92,109.95,109.72,109.84,12656.881514571363,55.1071,55.1222,55.0069,55.067,12656.8815
2011-10-19 11:15:00,109.82,109.99,109.54,109.62,15209.529887258028,55.057,55.1422,54.9166,54.9567,15209.5299
2011-10-19 11:20:00,109.6,109.94,109.47,109.81,26696.447564348007,54.9467,55.1172,54.8815,55.052,26696.4476
2011-10-19 11:25:00,109.81,110.08,109.81,109.96,12125.079770261644,55.052,55.1873,55.052,55.1272,12125.0798
2011-10-19 11:30:00,109.92,110.29,109.92,110.12,7977.026164645818,55.1071,55.2926,55.1071,55.2074,7977.0262
2011-10-19 11:35:00,110.1,110.27,110.05,110.14,7870.665815783875,55.1974,55.2826,55.1723,55.2174,7870.6658
2011-10-19 11:40:00,110.14,110.22,110.02,110.14,11699.638374813869,55.2174,55.2575,55.1573,55.2174,11699.6384
2011-10-19 11:45:00,110.19,110.19,109.89,110.01,20102.105934907464,55.2425,55.2425,55.0921,55.1523,20102.1059
2011-10-19 11:50:00,110.01,110.15,109.94,110.0,10316.953839608592,55.1523,55.2224,55.1172,55.1472,10316.9538
2011-10-19 11:55:00,109.99,110.05,109.79,109.79,10636.034886194426,55.1422,55.1723,55.042,55.042,10636.0349
2011-10-19 12:00:00,109.86,110.01,109.8,109.91,12231.440119123588,55.0771,55.1523,55.047,55.1021,12231.4401
2011-10-19 12:05:00,109.91,110.06,109.57,109.57,17124.016166773024,55.1021,55.1773,54.9317,54.9317,17124.0162
2011-10-19 12:10:00,109.53,109.75,109.51,109.66,10104.233141884704,54.9116,55.0219,54.9016,54.9768,10104.2331
2011-10-19 12:15:00,109.66,109.79,109.57,109.73,8934.269304403317,54.9768,55.042,54.9317,55.0119,8934.2693
2011-10-19 12:20:00,109.75,109.92,109.62,109.89,7019.78302488832,55.0219,55.1071,54.9567,55.0921,7019.783
2011-10-19 12:25:00,109.92,109.95,109.71,109.81,8508.82790895554,55.1071,55.1222,55.0019,55.052,8508.8279
2011-10-19 12:30:00,109.73,109.73,109.43,109.44,9678.791746436927,55.0119,55.0119,54.8615,54.8665,9678.7917
2011-10-19 12:35:00,109.5,109.82,109.5,109.67,9253.350350989149,54.8966,55.057,54.8966,54.9818,9253.3504
2011-10-19 12:40:00,109.7,109.74,109.6,109.72,8189.746862369707,54.9968,55.0169,54.9467,55.0069,8189.7469
2011-10-19 12:45:00,109.75,109.83,109.5,109.53,30844.50116996383,55.0219,55.062,54.8966,54.9116,30844.5012
2011-10-19 12:50:00,109.53,109.74,109.47,109.63,13614.124654328863,54.9116,55.0169,54.8815,54.9617,13614.1247
2011-10-19 12:55:00,109.68,109.69,109.31,109.37,51372.04850031907,54.9868,54.9918,54.8013,54.8314,51372.0485
2011-10-19 13:00:00,109.34,109.66,109.33,109.61,13188.683258881088,54.8164,54.9768,54.8113,54.9517,13188.6833
2011-10-19 13:05:00,109.63,109.77,109.43,109.73,7870.665815783875,54.9617,55.0319,54.8615,55.0119,7870.6658
2011-10-19 13:10:00,109.68,109.82,109.6,109.82,12337.800467985531,54.9868,55.057,54.9467,55.057,12337.8005
2011-10-19 13:15:00,109.83,110.0,109.64,109.97,44139.54477770686,55.062,55.1472,54.9668,55.1322,44139.5448
2011-10-19 13:20:00,109.99,109.99,109.83,109.89,14890.448840672196,55.1422,55.1422,55.062,55.0921,14890.4488
2011-10-19 13:25:00,109.84,110.08,109.73,109.87,20208.46628376941,55.067,55.1873,55.0119,55.0821,20208.4663
2011-10-19 13:30:00,109.84,109.89,109.67,109.71,9891.512444160817,55.067,55.0921,54.9818,55.0019,9891.5124
2011-10-19 13:35:00,109.8,109.82,109.42,109.44,10848.755583918311,55.047,55.057,54.8565,54.8665,10848.7556
2011-10-19 13:40:00,109.46,109.65,109.43,109.48,14252.28674750053,54.8765,54.9718,54.8615,54.8865,14252.2867
2011-10-19 13:45:00,109.5,109.66,109.36,109.65,8402.467560093595,54.8966,54.9768,54.8264,54.9718,8402.4676
2011-10-19 13:50:00,109.68,109.75,109.55,109.64,9678.791746436927,54.9868,55.0219,54.9216,54.9668,9678.7917
2011-10-19 13:55:00,109.66,109.8,109.52,109.69,12763.24186343331,54.9768,55.047,54.9066,54.9918,12763.2419
2011-10-19 14:00:00,109.69,109.86,109.58,109.73,33397.14954265049,54.9918,55.0771,54.9367,55.0119,33397.1495
2011-10-19 14:05:00,109.67,109.72,109.07,109.37,47968.517336736855,54.9818,55.0069,54.681,54.8314,47968.5173
2011-10-19 14:10:00,109.35,109.67,109.24,109.24,24675.600935971062,54.8214,54.9818,54.7662,54.7662,24675.6009
2011-10-19 14:15:00,109.26,109.62,109.19,109.41,24888.321633694955,54.7763,54.9567,54.7412,54.8515,24888.3216
2011-10-19 14:20:00,109.39,109.5,109.14,109.21,28717.29419272495,54.8414,54.8966,54.7161,54.7512,28717.2942
2011-10-19 14:25:00,109.26,109.31,109.03,109.06,24569.24058710912,54.7763,54.8013,54.6609,54.676,24569.2406
2011-10-19 14:30:00,109.03,109.19,108.58,108.86,83386.51350776429,54.6609,54.7412,54.4353,54.5757,83386.5135
2011-10-19 14:35:00,108.88,109.05,108.69,108.72,34886.19442671772,54.5857,54.671,54.4905,54.5055,34886.1944
2011-10-19 14:40:00,108.74,108.81,108.39,108.68,29674.537332482447,54.5156,54.5506,54.3401,54.4855,29674.5373
2011-10-19 14:45:00,108.69,109.01,108.66,108.8,28930.014890448834,54.4905,54.6509,54.4754,54.5456,28930.0149
2011-10-19 14:50:00,108.79,108.89,108.61,108.64,25207.402680280786,54.5406,54.5908,54.4504,54.4654,25207.4027
2011-10-19 14:55:00,108.62,108.83,108.41,108.53,25739.20442459051,54.4554,54.5607,54.3501,54.4103,25739.2044
2011-10-19 15:00:00,108.54,108.59,108.34,108.42,24994.6819825569,54.4153,54.4404,54.315,54.3551,24994.682
2011-10-19 15:05:00,108.41,108.81,108.37,108.69,28610.933843863004,54.3501,54.5506,54.3301,54.4905,28610.9338
2011-10-19 15:10:00,108.66,108.77,108.37,108.64,28079.13209955328,54.4754,54.5306,54.3301,54.4654,28079.1321
2011-10-19 15:15:00,108.65,108.92,108.61,108.77,14784.088491810253,54.4704,54.6058,54.4504,54.5306,14784.0885
2011-10-19 15:20:00,108.8,108.81,108.4,108.61,21378.4301212508,54.5456,54.5506,54.3451,54.4504,21378.4301
2011-10-19 15:25:00,108.66,108.72,108.42,108.47,22867.47500531801,54.4754,54.5055,54.3551,54.3802,22867.475
2011-10-19 15:30:00,108.48,108.97,108.44,108.84,32652.627100616886,54.3852,54.6309,54.3652,54.5657,32652.6271
2011-10-19 15:35:00,108.84,108.88,108.46,108.53,45096.78791746436,54.5657,54.5857,54.3752,54.4103,45096.7879
2011-10-19 15:40:00,108.57,108.9,108.25,108.61,61157.20059561794,54.4303,54.5958,54.2699,54.4504,61157.2006
2011-10-19 15:45:00,108.68,108.91,108.4,108.87,84343.75664752179,54.4855,54.6008,54.3451,54.5807,84343.7566
2011-10-19 15:50:00,108.88,108.99,108.64,108.97,99659.64688364176,54.5857,54.6409,54.4654,54.6309,99659.6469
2011-10-19 15:55:00,108.95,108.96,108.45,108.72,158902.36119974472,54.6208,54.6258,54.3702,54.5055,158902.3612
2011-10-20 09:30:00,108.48,109.42,108.26,108.26,33928.95128696022,54.3852,54.8565,54.2749,54.2749,33928.9513
2011-10-20 09:35:00,108.25,109.01,108.22,108.99,22442.03360987024,54.2699,54.6509,54.2549,54.6409,22442.0336
2011-10-20 09:40:00,108.99,109.09,108.28,108.88,53924.69687300573,54.6409,54.691,54.2849,54.5857,53924.6969
2011-10-20 09:45:00,108.73,109.06,108.6,109.03,26590.087215486063,54.5105,54.676,54.4454,54.6609,26590.0872
2011-10-20 09:50:00,108.93,109.03,108.64,108.71,14039.56604977664,54.6108,54.6609,54.4654,54.5005,14039.566
2011-10-20 09:55:00,108.72,108.8,108.49,108.64,13188.683258881088,54.5055,54.5456,54.3902,54.4654,13188.6833
2011-10-20 10:00:00,108.69,109.38,108.62,108.76,34567.11338013188,54.4905,54.8364,54.4554,54.5256,34567.1134
2011-10-20 10:05:00,108.79,108.82,108.38,108.38,15528.61093384386,54.5406,54.5557,54.3351,54.3351,15528.6109
2011-10-20 10:10:00,108.49,109.2,108.49,109.07,11274.19697936609,54.3902,54.7462,54.3902,54.681,11274.197
2011-10-20 10:15:00,109.11,109.16,108.67,108.75,5424.377791959157,54.701,54.7261,54.4805,54.5206,5424.3778
2011-10-20 10:20:00,108.76,108.77,108.55,108.63,8296.107211231652,54.5256,54.5306,54.4203,54.4604,8296.1072
2011-10-20 10:25:00,108.69,108.88,108.6,108.77,17762.17825994469,54.4905,54.5857,54.4454,54.5306,17762.1783
2011-10-20 10:30:00,108.78,108.94,108.61,108.88,4573.495001063603,54.5356,54.6158,54.4504,54.5857,4573.495
2011-10-20 10:35:00,108.74,109.06,108.69,108.88,20952.988725803018,54.5156,54.676,54.4905,54.5857,20952.9887
2011-10-20 10:40:00,108.79,108.81,108.56,108.68,13188.683258881088,54.5406,54.5506,54.4253,54.4855,13188.6833
2011-10-20 10:45:00,108.73,108.77,108.49,108.69,10529.67453733248,54.5105,54.5306,54.3902,54.4905,10529.6745
2011-10-20 10:50:00,108.62,108.69,108.18,108.21,26271.00616890023,54.4554,54.4905,54.2348,54.2498,26271.0062
2011-10-20 10:55:00,108.21,108.25,107.81,107.87,32227.185705169108,54.2498,54.2699,54.0493,54.0794,32227.1857
2011-10-20 11:00:00,107.82,107.87,107.5,107.55,30738.14082110189,54.0543,54.0794,53.8939,53.919,30738.1408
2011-10-20 11:05:00,107.53,107.68,107.32,107.42,22548.39395873218,53.9089,53.9841,53.8037,53.8538,22548.394
2011-10-20 11:10:00,107.4,107.4,107.08,107.29,8296.107211231652,53.8438,53.8438,53.6833,53.7886,8296.1072
2011-10-20 11:15:00,107.26,107.26,106.99,107.09,12975.9625611572,53.7736,53.7736,53.6382,53.6883,12975.9626
2011-10-20 11:20:00,107.1,107.42,107.08,107.34,8934.269304403317,53.6934,53.8538,53.6833,53.8137,8934.2693
2011-10-20 11:25:00,107.32,107.47,107.22,107.3,14039.56604977664,53.8037,53.8789,53.7535,53.7936,14039.566
2011-10-20 11:30:00,107.31,107.61,107.16,107.52,18293.98000425441,53.7986,53.949,53.7234,53.9039,18293.98
2011-10-20 11:35:00,107.51,107.91,107.5,107.68,14890.448840672196,53.8989,54.0994,53.8939,53.9841,14890.4488
2011-10-20 11:40:00,107.61,107.92,107.61,107.75,4786.215698787491,53.949,54.1045,53.949,54.0192,4786.2157
2011-10-20 11:45:00,107.85,108.07,107.63,107.7,13507.76430546692,54.0694,54.1797,53.9591,53.9942,13507.7643
2011-10-20 11:50:00,107.82,107.88,107.68,107.75,8721.54860667943,54.0543,54.0844,53.9841,54.0192,8721.5486
2011-10-20 11:55:00,107.8,107.8,107.41,107.69,5105.296745373324,54.0443,54.0443,53.8488,53.9891,5105.2967
2011-10-20 12:00:00,107.71,107.84,107.62,107.75,14677.728142948306,53.9992,54.0643,53.9541,54.0192,14677.7281
2011-10-20 12:05:00,107.66,107.88,107.38,107.51,10423.314188470536,53.9741,54.0844,53.8337,53.8989,10423.3142
2011-10-20 12:10:00,107.46,107.69,107.45,107.68,19889.38523718357,53.8738,53.9891,53.8688,53.9841,19889.3852
2011-10-20 12:15:00,107.68,107.88,107.67,107.67,17549.4575622208,53.9841,54.0844,53.9791,53.9791,17549.4576
2011-10-20 12:20:00,107.76,108.04,107.73,107.91,17549.4575622208,54.0242,54.1646,54.0092,54.0994,17549.4576
2011-10-20 12:25:00,107.91,107.97,107.79,107.81,8721.54860667943,54.0994,54.1295,54.0393,54.0493,8721.5486
2011-10-20 12:30:00,107.85,108.11,107.83,108.07,13720.485003190808,54.0694,54.1997,54.0593,54.1797,13720.485
2011-10-20 12:35:00,108.0,108.1,107.85,108.08,20208.46628376941,54.1446,54.1947,54.0694,54.1847,20208.4663
2011-10-20 12:40:00,107.92,108.01,107.74,107.95,7232.503722612209,54.1045,54.1496,54.0142,54.1195,7232.5037
2011-10-20 12:45:00,107.92,108.03,107.76,107.78,7657.945118059986,54.1045,54.1596,54.0242,54.0343,7657.9451
2011-10-20 12:50:00,107.81,108.03,107.72,107.96,19570.30419059774,54.0493,54.1596,54.0042,54.1245,19570.3042
2011-10-20 12:55:00,107.98,108.44,107.89,108.24,29887.25803020633,54.1345,54.3652,54.0894,54.2649,29887.258
2011-10-20 13:00:00,108.27,108.41,108.13,108.21,16804.93512018719,54.2799,54.3501,54.2097,54.2498,16804.9351
2011-10-20 13:05:00,108.21,108.61,108.18,108.52,16911.295469049135,54.2498,54.4504,54.2348,54.4053,16911.2955
2011-10-20 13:10:00,108.56,108.85,108.5,108.66,8615.188257817485,54.4253,54.5707,54.3952,54.4754,8615.1883
2011-10-20 13:15:00,108.62,108.98,108.49,108.98,14358.647096362474,54.4554,54.6359,54.3902,54.6359,14358.6471
2011-10-20 13:20:00,109.02,109.23,108.88,109.03,14890.448840672196,54.6559,54.7612,54.5857,54.6609,14890.4488
2011-10-20 13:25:00,109.01,109.37,108.95,108.95,15634.971282705805,54.6509,54.8314,54.6208,54.6208,15634.9713
2011-10-20 13:30:00,109.06,109.2,108.64,108.64,17336.736864496914,54.676,54.7462,54.4654,54.4654,17336.7369
2011-10-20 13:35:00,108.69,108.77,108.5,108.52,12656.881514571363,54.4905,54.5306,54.3952,54.4053,12656.8815
2011-10-20 13:40:00,108.5,108.58,108.25,108.25,7870.665815783875,54.3952,54.4353,54.2699,54.2699,7870.6658
2011-10-20 13:45:00,108.25,108.74,108.25,108.72,25632.844075728564,54.2699,54.5156,54.2699,54.5055,25632.8441
2011-10-20 13:50:00,108.72,109.13,108.71,108.88,16592.214422463305,54.5055,54.7111,54.5005,54.5857,16592.2144
2011-10-20 13:55:00,108.91,108.91,108.55,108.61,7764.30546692193,54.6008,54.6008,54.4203,54.4504,7764.3055
2011-10-20 14:00:00,108.63,108.89,108.45,108.62,15209.529887258028,54.4604,54.5908,54.3702,54.4554,15209.5299
2011-10-20 14:05:00,108.62,108.71,108.31,108.32,9359.710699851094,54.4554,54.5005,54.3,54.305,9359.7107
2011-10-20 14:10:00,108.34,108.49,108.23,108.23,5956.179536268878,54.315,54.3902,54.2599,54.2599,5956.1795
2011-10-20 14:15:00,108.34,108.62,108.32,108.51,8508.82790895554,54.315,54.4554,54.305,54.4002,8508.8279
2011-10-20 14:20:00,108.45,108.7,108.41,108.68,11486.91767708998,54.3702,54.4955,54.3501,54.4855,11486.9177
2011-10-20 14:25:00,108.78,108.82,108.63,108.74,5424.377791959157,54.5356,54.5557,54.4604,54.5156,5424.3778
2011-10-20 14:30:00,108.72,108.96,108.63,108.8,8402.467560093595,54.5055,54.6258,54.4604,54.5456,8402.4676
2011-10-20 14:35:00,108.81,109.59,108.76,109.51,16060.412678153582,54.5506,54.9417,54.5256,54.9016,16060.4127
2011-10-20 14:40:00,109.52,109.78,109.35,109.39,24781.96128483301,54.9066,55.0369,54.8214,54.8414,24781.9613
2011-10-20 14:45:00,109.4,109.53,109.31,109.47,16911.295469049135,54.8464,54.9116,54.8013,54.8815,16911.2955
2011-10-20 14:50:00,109.49,109.84,109.44,109.72,19995.74558604552,54.8916,55.067,54.8665,55.0069,19995.7456
2011-10-20 14:55:00,109.73,109.82,109.58,109.66,16592.214422463305,55.0119,55.057,54.9367,54.9768,16592.2144
2011-10-20 15:00:00,109.66,109.82,109.53,109.56,17230.37651563497,54.9768,55.057,54.9116,54.9267,17230.3765
2011-10-20 15:05:00,109.51,109.74,109.44,109.64,22122.952563284405,54.9016,55.0169,54.8665,54.9668,22122.9526
2011-10-20 15:10:00,109.63,109.65,109.39,109.62,14358.647096362474,54.9617,54.9718,54.8414,54.9567,14358.6471
2011-10-20 15:15:00,109.57,109.6,109.3,109.51,15847.691980429694,54.9317,54.9467,54.7963,54.9016,15847.692
2011-10-20 15:20:00,109.52,109.53,109.09,109.28,17443.09721335886,54.9066,54.9116,54.691,54.7863,17443.0972
2011-10-20 15:25:00,109.26,109.34,108.9,109.13,27972.77175069134,54.7763,54.8164,54.5958,54.7111,27972.7718
2011-10-20 15:30:00,109.1,109.38,109.01,109.37,39246.96873005743,54.696,54.8364,54.6509,54.8314,39246.9687
2011-10-20 15:35:00,109.37,109.48,109.24,109.44,44139.54477770686,54.8314,54.8865,54.7662,54.8665,44139.5448
2011-10-20 15:40:00,109.44,109.74,109.44,109.53,28504.57349500106,54.8665,55.0169,54.8665,54.9116,28504.5735
2011-10-20 15:45:00,109.49,109.69,109.29,109.5,62539.88513082322,54.8916,54.9918,54.7913,54.8966,62539.8851
2011-10-20 15:50:00,109.51,109.74,109.28,109.59,80833.86513507763,54.9016,55.0169,54.7863,54.9417,80833.8651
2011-10-20 15:55:00,109.65,109.95,109.5,109.8,161880.45096787915,54.9718,55.1222,54.8966,55.047,161880.451
2011-10-21 09:30:00,111.21,111.92,110.73,111.08,268666.2412252712,55.7539,56.1098,55.5132,55.6887,268666.2412
2011-10-21 09:35:00,111.03,111.33,110.7,110.7,28930.014890448834,55.6636,55.814,55.4982,55.4982,28930.0149
2011-10-21 09:40:00,110.71,110.96,110.26,110.32,24675.600935971062,55.5032,55.6285,55.2776,55.3077,24675.6009
2011-10-21 09:45:00,110.42,110.64,110.28,110.6,42012.337800467976,55.3578,55.4681,55.2876,55.448,42012.3378
2011-10-21 09:50:00,110.59,110.94,110.52,110.61,17974.898957668578,55.443,55.6185,55.4079,55.4531,17974.899
2011-10-21 09:55:00,110.62,111.24,110.62,110.82,30738.14082110189,55.4581,55.7689,55.4581,55.5583,30738.1408
2011-10-21 10:00:00,110.9,111.02,110.85,110.98,10104.233141884704,55.5984,55.6586,55.5734,55.6386,10104.2331
2011-10-21 10:05:00,110.97,111.32,110.97,111.27,16379.493724739414,55.6335,55.809,55.6335,55.7839,16379.4937
2011-10-21 10:10:00,111.21,111.54,111.14,111.52,13614.124654328863,55.7539,55.9193,55.7188,55.9093,13614.1247
2011-10-21 10:15:00,111.49,111.81,111.35,111.76,26802.807913209952,55.8942,56.0547,55.824,56.0296,26802.8079
2011-10-21 10:20:00,111.71,112.03,111.57,111.92,20102.105934907464,56.0045,56.165,55.9343,56.1098,20102.1059
2011-10-21 10:25:00,111.92,112.25,111.87,112.14,19995.74558604552,56.1098,56.2753,56.0847,56.2201,19995.7456
2011-10-21 10:30:00,112.24,112.35,111.79,112.07,31163.582216549665,56.2702,56.3254,56.0446,56.185,31163.5822
2011-10-21 10:35:00,112.02,112.23,111.87,112.02,9253.350350989149,56.1599,56.2652,56.0847,56.1599,9253.3504
2011-10-21 10:40:00,112.05,112.05,111.65,111.85,22442.03360987024,56.175,56.175,55.9744,56.0747,22442.0336
2011-10-21 10:45:00,111.84,112.05,111.84,112.03,13082.322910019142,56.0697,56.175,56.0697,56.165,13082.3229
2011-10-21 10:50:00,112.11,112.11,111.84,111.91,16166.773027015526,56.2051,56.2051,56.0697,56.1048,16166.773
2011-10-21 10:55:00,111.97,112.26,111.85,112.22,41480.53605615826,56.1349,56.2803,56.0747,56.2602,41480.5361
2011-10-21 11:00:00,112.19,112.26,112.08,112.09,28291.85279727717,56.2452,56.2803,56.19,56.195,28291.8528
2011-10-21 11:05:00,112.16,112.25,112.02,112.02,27015.52861093384,56.2301,56.2753,56.1599,56.1599,27015.5286
2011-10-21 11:10:00,112.03,112.26,112.02,112.26,23080.195703041903,56.165,56.2803,56.1599,56.2803,23080.1957
2011-10-21 11:15:00,112.25,112.52,112.21,112.45,14996.80918953414,56.2753,56.4106,56.2552,56.3755,14996.8092
2011-10-21 11:20:00,112.43,112.64,112.36,112.54,19251.22314401191,56.3655,56.4708,56.3304,56.4206,19251.2231
2011-10-21 11:25:00,112.51,112.68,112.29,112.29,12869.602212295256,56.4056,56.4908,56.2953,56.2953,12869.6022
2011-10-21 11:30:00,112.33,112.54,112.28,112.46,8615.188257817485,56.3154,56.4206,56.2903,56.3805,8615.1883
2011-10-21 11:35:00,112.44,112.53,112.31,112.37,3828.972559029993,56.3705,56.4156,56.3053,56.3354,3828.9726
2011-10-21 11:40:00,112.34,112.81,112.33,112.68,12869.602212295256,56.3204,56.556,56.3154,56.4908,12869.6022
2011-10-21 11:45:00,112.69,112.78,112.61,112.66,13082.322910019142,56.4958,56.541,56.4557,56.4808,13082.3229
2011-10-21 11:50:00,112.68,112.82,112.66,112.72,18613.06105084024,56.4908,56.561,56.4808,56.5109,18613.0611
2011-10-21 11:55:00,112.73,112.82,112.55,112.78,13082.322910019142,56.5159,56.561,56.4257,56.541,13082.3229
2011-10-21 12:00:00,112.8,112.82,112.68,112.79,18506.700701978298,56.551,56.561,56.4908,56.546,18506.7007
2011-10-21 12:05:00,112.81,112.82,112.72,112.81,17230.37651563497,56.556,56.561,56.5109,56.556,17230.3765
2011-10-21 12:10:00,112.78,112.83,112.64,112.72,25313.76302914273,56.541,56.566,56.4708,56.5109,25313.763
2011-10-21 12:15:00,112.74,112.76,112.53,112.53,22122.952563284405,56.5209,56.5309,56.4156,56.4156,22122.9526
2011-10-21 12:20:00,112.51,112.53,112.23,112.38,13401.403956604976,56.4056,56.4156,56.2652,56.3404,13401.404
2011-10-21 12:25:00,112.47,112.47,112.24,112.44,17017.65581791108,56.3855,56.3855,56.2702,56.3705,17017.6558
2011-10-21 12:30:00,112.41,112.5,112.36,112.42,7870.665815783875,56.3555,56.4006,56.3304,56.3605,7870.6658
2011-10-21 12:35:00,112.42,112.54,112.3,112.43,13614.124654328863,56.3605,56.4206,56.3003,56.3655,13614.1247
2011-10-21 12:40:00,112.44,112.53,112.38,112.49,7657.945118059986,56.3705,56.4156,56.3404,56.3956,7657.9451
2011-10-21 12:45:00,112.51,112.58,112.46,112.54,9997.87279302276,56.4056,56.4407,56.3805,56.4206,9997.8728
2011-10-21 12:50:00,112.59,112.62,112.47,112.53,9359.710699851094,56.4457,56.4607,56.3855,56.4156,9359.7107
2011-10-21 12:55:00,112.5,112.5,112.39,112.39,6807.062327164432,56.4006,56.4006,56.3454,56.3454,6807.0623
2011-10-21 13:00:00,112.36,112.37,111.95,112.16,20421.18698149329,56.3304,56.3354,56.1249,56.2301,20421.187
2011-10-21 13:05:00,112.12,112.35,112.06,112.33,8721.54860667943,56.2101,56.3254,56.18,56.3154,8721.5486
2011-10-21 13:10:00,112.27,112.3,111.98,112.05,23399.276749627734,56.2853,56.3003,56.1399,56.175,23399.2767
2011-10-21 13:15:00,112.02,112.11,111.97,112.09,9572.431397574985,56.1599,56.2051,56.1349,56.195,9572.4314
2011-10-21 13:20:00,112.05,112.3,112.0,112.0,13614.124654328863,56.175,56.3003,56.1499,56.1499,13614.1247
2011-10-21 13:25:00,112.02,112.04,111.8,111.8,16592.214422463305,56.1599,56.17,56.0497,56.0497,16592.2144
2011-10-21 13:30:00,111.86,112.18,111.65,112.12,16060.412678153582,56.0797,56.2402,55.9744,56.2101,16060.4127
2011-10-21 13:35:00,112.1,112.2,111.96,112.18,4892.576047649435,56.2001,56.2502,56.1299,56.2402,4892.576
2011-10-21 13:40:00,112.19,112.34,111.94,112.09,20527.54733035524,56.2452,56.3204,56.1198,56.195,20527.5473
2011-10-21 13:45:00,112.09,112.09,111.84,111.97,16060.412678153582,56.195,56.195,56.0697,56.1349,16060.4127
2011-10-21 13:50:00,112.01,112.01,111.76,111.93,12869.602212295256,56.1549,56.1549,56.0296,56.1148,12869.6022
2011-10-21 13:55:00,111.95,112.09,111.85,111.89,8402.467560093595,56.1249,56.195,56.0747,56.0948,8402.4676
2011-10-21 14:00:00,111.87,112.32,111.79,112.29,18825.78174856413,56.0847,56.3103,56.0446,56.2953,18825.7817
2011-10-21 14:05:00,112.28,112.63,112.25,112.48,27015.52861093384,56.2903,56.4658,56.2753,56.3906,27015.5286
2011-10-21 14:10:00,112.42,112.55,112.29,112.38,11486.91767708998,56.3605,56.4257,56.2953,56.3404,11486.9177
2011-10-21 14:15:00,112.4,112.53,112.2,112.23,14039.56604977664,56.3505,56.4156,56.2502,56.2652,14039.566
2011-10-21 14:20:00,112.28,112.5,112.28,112.46,15528.61093384386,56.2903,56.4006,56.2903,56.3805,15528.6109
2011-10-21 14:25:00,112.46,112.57,112.35,112.35,14039.56604977664,56.3805,56.4357,56.3254,56.3254,14039.566
2011-10-21 14:30:00,112.32,112.41,112.16,112.24,17336.736864496914,56.3103,56.3555,56.2301,56.2702,17336.7369
2011-10-21 14:35:00,112.24,112.51,112.24,112.44,16060.412678153582,56.2702,56.4056,56.2702,56.3705,16060.4127
2011-10-21 14:40:00,112.44,112.65,112.42,112.57,12550.521165709422,56.3705,56.4758,56.3605,56.4357,12550.5212
2011-10-21 14:45:00,112.61,112.65,112.45,112.45,11486.91767708998,56.4557,56.4758,56.3755,56.3755,11486.9177
2011-10-21 14:50:00,112.44,112.74,112.42,112.61,24569.24058710912,56.3705,56.5209,56.3605,56.4557,24569.2406
2011-10-21 14:55:00,112.62,112.75,112.51,112.72,18187.619655392467,56.4607,56.5259,56.4056,56.5109,18187.6197
2011-10-21 15:00:00,112.76,112.82,112.66,112.75,42544.1395447777,56.5309,56.561,56.4808,56.5259,42544.1395
2011-10-21 15:05:00,112.81,112.82,112.63,112.65,25951.9251223144,56.556,56.561,56.4658,56.4758,25951.9251
2011-10-21 15:10:00,112.65,112.79,112.44,112.53,34354.39268240799,56.4758,56.546,56.3705,56.4156,34354.3927
2011-10-21 15:15:00,112.54,112.76,112.51,112.66,20102.105934907464,56.4206,56.5309,56.4056,56.4808,20102.1059
2011-10-21 15:20:00,112.68,112.82,112.65,112.81,78813.01850670068,56.4908,56.561,56.4758,56.556,78813.0185
2011-10-21 15:25:00,112.81,112.82,112.68,112.75,44564.98617315464,56.556,56.561,56.4908,56.5259,44564.9862
2011-10-21 15:30:00,112.75,112.82,112.68,112.81,47223.994894703246,56.5259,56.561,56.4908,56.556,47223.9949
2011-10-21 15:35:00,112.81,112.82,112.7,112.77,61050.840246756,56.556,56.561,56.5009,56.5359,61050.8402
2011-10-21 15:40:00,112.78,112.82,112.68,112.81,116145.50095724312,56.541,56.561,56.4908,56.556,116145.501
2011-10-21 15:45:00,112.81,112.88,112.63,112.87,193469.47457987652,56.556,56.5911,56.4658,56.5861,193469.4746
2011-10-21 15:50:00,112.83,113.13,112.83,113.11,175069.13422676024,56.566,56.7164,56.566,56.7064,175069.1342
2011-10-21 15:55:00,113.11,113.54,112.95,113.41,381301.85067007015,56.7064,56.922,56.6262,56.8568,381301.8507
2011-10-24 09:30:00,113.41,113.62,112.92,113.44,29887.25803020633,56.8568,56.9621,56.6111,56.8718,29887.258
2011-10-24 09:35:00,113.23,113.23,112.62,112.67,31057.22186768772,56.7666,56.7666,56.4607,56.4858,31057.2219
2011-10-24 09:40:00,112.68,113.54,112.57,113.48,30206.339076792166,56.4908,56.922,56.4357,56.8919,30206.3391
2011-10-24 09:45:00,113.58,113.83,113.28,113.83,33184.42884492661,56.942,57.0674,56.7916,57.0674,33184.4288
2011-10-24 09:50:00,113.84,114.1,113.65,113.97,40948.73431184854,57.0724,57.2027,56.9771,57.1376,40948.7343
2011-10-24 09:55:00,113.95,114.3,113.89,113.92,37545.20314826632,57.1275,57.303,57.0974,57.1125,37545.2031
2011-10-24 10:00:00,113.85,113.95,113.53,113.59,23292.91640076579,57.0774,57.1275,56.917,56.947,23292.9164
2011-10-24 10:05:00,113.58,113.96,113.58,113.95,40204.21186981493,56.942,57.1325,56.942,57.1275,40204.2119
2011-10-24 10:10:00,113.9,114.06,113.81,114.03,11912.359072537756,57.1025,57.1827,57.0573,57.1676,11912.3591
2011-10-24 10:15:00,114.02,114.39,114.0,114.38,22654.754307594125,57.1626,57.3481,57.1526,57.3431,22654.7543
2011-10-24 10:20:00,114.38,114.49,113.95,114.07,22122.952563284405,57.3431,57.3983,57.1275,57.1877,22122.9526
2011-10-24 10:25:00,114.02,114.18,113.96,113.96,15315.890236119973,57.1626,57.2428,57.1325,57.1325,15315.8902
2011-10-24 10:30:00,113.95,114.04,113.76,113.95,19676.664539459685,57.1275,57.1726,57.0323,57.1275,19676.6645
2011-10-24 10:35:00,113.98,114.05,113.76,113.81,11805.998723675812,57.1426,57.1777,57.0323,57.0573,11805.9987
2011-10-24 10:40:00,113.83,114.1,113.79,113.84,11380.557328228037,57.0674,57.2027,57.0473,57.0724,11380.5573
2011-10-24 10:45:00,113.84,113.87,113.74,113.85,22442.03360987024,57.0724,57.0874,57.0222,57.0774,22442.0336
2011-10-24 10:50:00,113.84,113.96,113.77,113.94,12763.24186343331,57.0724,57.1325,57.0373,57.1225,12763.2419
2011-10-24 10:55:00,113.89,114.2,113.89,114.09,23292.91640076579,57.0974,57.2529,57.0974,57.1977,23292.9164
2011-10-24 11:00:00,114.05,114.07,113.79,113.87,20314.82663263136,57.1777,57.1877,57.0473,57.0874,20314.8266
2011-10-24 11:05:00,113.91,114.19,113.91,114.08,9785.15209529887,57.1075,57.2478,57.1075,57.1927,9785.1521
2011-10-24 11:10:00,114.1,114.19,114.04,114.11,13401.403956604976,57.2027,57.2478,57.1726,57.2077,13401.404
2011-10-24 11:15:00,114.11,114.44,114.06,114.42,13614.124654328863,57.2077,57.3732,57.1827,57.3632,13614.1247
2011-10-24 11:20:00,114.39,114.74,114.38,114.73,19676.664539459685,57.3481,57.5236,57.3431,57.5186,19676.6645
2011-10-24 11:25:00,114.73,115.0,114.68,114.97,14677.728142948306,57.5186,57.6539,57.4935,57.6389,14677.7281
2011-10-24 11:30:00,114.99,115.06,114.87,114.95,26802.807913209952,57.6489,57.684,57.5888,57.6289,26802.8079
2011-10-24 11:35:00,114.93,114.98,114.73,114.9,14784.088491810253,57.6188,57.6439,57.5186,57.6038,14784.0885
2011-10-24 11:40:00,114.92,115.12,114.86,115.08,21059.34907466496,57.6138,57.7141,57.5837,57.694,21059.3491
2011-10-24 11:45:00,115.07,115.4,115.06,115.22,21165.709423526907,57.689,57.8545,57.684,57.7642,21165.7094
2011-10-24 11:50:00,115.28,115.29,115.05,115.12,14677.728142948306,57.7943,57.7993,57.679,57.7141,14677.7281
2011-10-24 11:55:00,115.11,115.39,115.09,115.32,11061.476281642204,57.7091,57.8495,57.6991,57.8144,11061.4763
2011-10-24 12:00:00,115.34,115.35,115.16,115.17,12231.440119123588,57.8244,57.8294,57.7341,57.7392,12231.4401
2011-10-24 12:05:00,115.17,115.23,115.1,115.23,8934.269304403317,57.7392,57.7692,57.7041,57.7692,8934.2693
2011-10-24 12:10:00,115.22,115.37,115.17,115.33,12763.24186343331,57.7642,57.8394,57.7392,57.8194,12763.2419
2011-10-24 12:15:00,115.29,115.33,115.17,115.28,7870.665815783875,57.7993,57.8194,57.7392,57.7943,7870.6658
2011-10-24 12:20:00,115.26,115.38,115.26,115.35,7551.584769198042,57.7843,57.8444,57.7843,57.8294,7551.5848
2011-10-24 12:25:00,115.39,115.47,115.34,115.44,8189.746862369707,57.8495,57.8896,57.8244,57.8745,8189.7469
2011-10-24 12:30:00,115.43,115.57,115.34,115.55,17762.17825994469,57.8695,57.9397,57.8244,57.9297,17762.1783
2011-10-24 12:35:00,115.51,115.64,115.41,115.5,14145.926398638583,57.9096,57.9748,57.8595,57.9046,14145.9264
2011-10-24 12:40:00,115.53,115.64,115.48,115.61,14677.728142948306,57.9196,57.9748,57.8946,57.9597,14677.7281
2011-10-24 12:45:00,115.6,115.7,115.46,115.67,11593.278025951924,57.9547,58.0049,57.8845,57.9898,11593.278
2011-10-24 12:50:00,115.64,115.64,115.49,115.53,8721.54860667943,57.9748,57.9748,57.8996,57.9196,8721.5486
2011-10-24 12:55:00,115.48,115.58,115.35,115.4,17230.37651563497,57.8946,57.9447,57.8294,57.8545,17230.3765
2011-10-24 13:00:00,115.43,115.45,115.34,115.39,8402.467560093595,57.8695,57.8795,57.8244,57.8495,8402.4676
2011-10-24 13:05:00,115.39,115.39,115.16,115.32,11699.638374813869,57.8495,57.8495,57.7341,57.8144,11699.6384
2011-10-24 13:10:00,115.32,115.43,115.3,115.34,11486.91767708998,57.8144,57.8695,57.8043,57.8244,11486.9177
2011-10-24 13:15:00,115.37,115.41,115.31,115.38,4573.495001063603,57.8394,57.8595,57.8093,57.8444,4573.495
2011-10-24 13:20:00,115.34,115.34,115.2,115.25,7977.026164645818,57.8244,57.8244,57.7542,57.7793,7977.0262
2011-10-24 13:25:00,115.28,115.39,115.19,115.21,10423.314188470536,57.7943,57.8495,57.7492,57.7592,10423.3142
2011-10-24 13:30:00,115.21,115.31,115.17,115.24,10529.67453733248,57.7592,57.8093,57.7392,57.7743,10529.6745
2011-10-24 13:35:00,115.2,115.39,115.2,115.39,14465.007445224415,57.7542,57.8495,57.7542,57.8495,14465.0074
2011-10-24 13:40:00,115.41,115.5,115.36,115.48,15634.971282705805,57.8595,57.9046,57.8344,57.8946,15634.9713
2011-10-24 13:45:00,115.48,115.56,115.29,115.37,50202.08466283769,57.8946,57.9347,57.7993,57.8394,50202.0847
2011-10-24 13:50:00,115.34,115.37,115.15,115.26,26377.366517762173,57.8244,57.8394,57.7291,57.7843,26377.3665
2011-10-24 13:55:00,115.27,115.31,115.17,115.19,7232.503722612209,57.7893,57.8093,57.7392,57.7492,7232.5037
2011-10-24 14:00:00,115.17,115.22,115.1,115.15,32865.34779834077,57.7392,57.7642,57.7041,57.7291,32865.3478
2011-10-24 14:05:00,115.13,115.22,114.95,114.97,56370.98489683045,57.7191,57.7642,57.6289,57.6389,56370.9849
2011-10-24 14:10:00,114.95,115.01,114.68,114.84,38183.36524143798,57.6289,57.6589,57.4935,57.5737,38183.3652
2011-10-24 14:15:00,114.86,114.94,114.76,114.94,19570.30419059774,57.5837,57.6239,57.5336,57.6239,19570.3042
2011-10-24 14:20:00,114.91,115.04,114.87,114.98,24888.321633694955,57.6088,57.674,57.5888,57.6439,24888.3216
2011-10-24 14:25:00,114.98,115.11,114.97,115.05,26164.645820038284,57.6439,57.7091,57.6389,57.679,26164.6458
2011-10-24 14:30:00,115.07,115.35,115.05,115.26,40736.01361412465,57.689,57.8294,57.679,57.7843,40736.0136
2011-10-24 14:35:00,115.29,115.48,115.16,115.48,40416.93256753882,57.7993,57.8946,57.7341,57.8946,40416.9326
2011-10-24 14:40:00,115.53,115.53,115.31,115.41,27015.52861093384,57.9196,57.9196,57.8093,57.8595,27015.5286
2011-10-24 14:45:00,115.39,115.46,115.22,115.34,43182.30163794936,57.8495,57.8845,57.7642,57.8244,43182.3016
2011-10-24 14:50:00,115.34,115.76,115.3,115.48,46798.55349925547,57.8244,58.035,57.8043,57.8946,46798.5535
2011-10-24 14:55:00,115.45,115.64,115.45,115.59,34354.39268240799,57.8795,57.9748,57.8795,57.9497,34354.3927
2011-10-24 15:00:00,115.56,115.83,115.55,115.8,37332.48245054243,57.9347,58.07,57.9297,58.055,37332.4825
2011-10-24 15:05:00,115.79,115.8,115.56,115.73,37970.644543714094,58.05,58.055,57.9347,58.0199,37970.6445
2011-10-24 15:10:00,115.65,115.81,115.55,115.67,39140.60838119548,57.9798,58.06,57.9297,57.9898,39140.6084
2011-10-24 15:15:00,115.73,115.85,115.67,115.8,50946.6071048713,58.0199,58.0801,57.9898,58.055,50946.6071
2011-10-24 15:20:00,115.82,115.89,115.64,115.64,49776.64326738991,58.065,58.1001,57.9748,57.9748,49776.6433
2011-10-24 15:25:00,115.66,115.73,115.36,115.37,87215.48606679428,57.9848,58.0199,57.8344,57.8394,87215.4861
2011-10-24 15:30:00,115.41,115.5,115.21,115.29,102105.93490746648,57.8595,57.9046,57.7592,57.7993,102105.9349
2011-10-24 15:35:00,115.27,115.46,115.24,115.35,46054.03105722186,57.7893,57.8845,57.7743,57.8294,46054.0311
2011-10-24 15:40:00,115.36,115.64,115.35,115.51,90512.65688151456,57.8344,57.9748,57.8294,57.9096,90512.6569
2011-10-24 15:45:00,115.52,115.64,115.18,115.2,78174.85641352902,57.9146,57.9748,57.7442,57.7542,78174.8564
2011-10-24 15:50:00,115.19,115.32,114.92,115.22,96256.11572005956,57.7492,57.8144,57.6138,57.7642,96256.1157
2011-10-24 15:55:00,115.19,115.74,115.12,115.52,239417.1452882365,57.7492,58.0249,57.7141,57.9146,239417.1453
2011-10-25 09:30:00,114.72,115.9,114.7,115.7,70197.8302488832,57.5136,58.1051,57.5035,58.0049,70197.8302
2011-10-25 09:35:00,115.36,115.88,114.18,115.08,74452.24420336097,57.8344,58.0951,57.2428,57.694,74452.2442
2011-10-25 09:40:00,115.08,115.17,114.26,114.61,39246.96873005743,57.694,57.7392,57.2829,57.4584,39246.9687
2011-10-25 09:45:00,114.51,114.73,113.77,114.73,38396.08593916187,57.4083,57.5186,57.0373,57.5186,38396.0859
2011-10-25 09:50:00,114.75,115.27,114.42,115.27,62220.80408423739,57.5286,57.7893,57.3632,57.7893,62220.8041
2011-10-25 09:55:00,115.27,115.27,114.73,115.17,20102.105934907464,57.7893,57.7893,57.5186,57.7392,20102.1059
2011-10-25 10:00:00,114.9,115.29,114.5,115.18,25845.564773452454,57.6038,57.7993,57.4033,57.7442,25845.5648
2011-10-25 10:05:00,115.18,115.41,114.9,115.36,37970.644543714094,57.7442,57.8595,57.6038,57.8344,37970.6445
2011-10-25 10:10:00,115.34,115.41,115.11,115.22,24037.4388427994,57.8244,57.8595,57.7091,57.7642,24037.4388
2011-10-25 10:15:00,115.21,115.4,115.07,115.3,22654.754307594125,57.7592,57.8545,57.689,57.8043,22654.7543
2011-10-25 10:20:00,115.3,115.46,115.15,115.26,32120.825356307163,57.8043,57.8845,57.7291,57.7843,32120.8254
2011-10-25 10:25:00,115.27,115.43,115.21,115.34,34992.55477557966,57.7893,57.8695,57.7592,57.8244,34992.5548
2011-10-25 10:30:00,115.32,115.53,115.25,115.3,39353.32907891937,57.8144,57.9196,57.7793,57.8043,39353.3291
2011-10-25 10:35:00,115.28,115.48,115.02,115.45,13295.043607743031,57.7943,57.8946,57.664,57.8795,13295.0436
2011-10-25 10:40:00,115.46,115.54,115.35,115.48,14465.007445224415,57.8845,57.9247,57.8294,57.8946,14465.0074
2011-10-25 10:45:00,115.48,115.48,115.16,115.48,21591.15081897468,57.8946,57.8946,57.7341,57.8946,21591.1508
2011-10-25 10:50:00,115.43,115.43,115.1,115.24,22761.11465645607,57.8695,57.8695,57.7041,57.7743,22761.1147
2011-10-25 10:55:00,115.21,115.45,115.13,115.29,9678.791746436927,57.7592,57.8795,57.7191,57.7993,9678.7917
2011-10-25 11:00:00,115.28,115.36,115.01,115.02,9572.431397574985,57.7943,57.8344,57.6589,57.664,9572.4314
2011-10-25 11:05:00,115.04,115.25,114.79,115.17,20421.18698149329,57.674,57.7793,57.5487,57.7392,20421.187
2011-10-25 11:10:00,115.23,115.25,114.98,115.08,15422.250584981915,57.7692,57.7793,57.6439,57.694,15422.2506
2011-10-25 11:15:00,115.05,115.15,114.92,115.1,21484.790470112737,57.679,57.7291,57.6138,57.7041,21484.7905
2011-10-25 11:20:00,115.1,115.45,115.08,115.34,14465.007445224415,57.7041,57.8795,57.694,57.8244,14465.0074
2011-10-25 11:25:00,115.3,115.45,115.11,115.38,12869.602212295256,57.8043,57.8795,57.7091,57.8444,12869.6022
2011-10-25 11:30:00,115.33,115.46,115.27,115.27,11699.638374813869,57.8194,57.8845,57.7893,57.7893,11699.6384
2011-10-25 11:35:00,115.36,115.52,115.35,115.37,14039.56604977664,57.8344,57.9146,57.8294,57.8394,14039.566
2011-10-25 11:40:00,115.46,115.64,115.29,115.44,28185.492448415225,57.8845,57.9748,57.7993,57.8745,28185.4924
2011-10-25 11:45:00,115.4,115.4,115.08,115.08,14677.728142948306,57.8545,57.8545,57.694,57.694,14677.7281
2011-10-25 11:50:00,115.08,115.17,114.95,115.15,6807.062327164432,57.694,57.7392,57.6289,57.7291,6807.0623
2011-10-25 11:55:00,115.15,115.22,115.03,115.13,11380.557328228037,57.7291,57.7642,57.669,57.7191,11380.5573
2011-10-25 12:00:00,115.13,115.18,114.92,114.95,8508.82790895554,57.7191,57.7442,57.6138,57.6289,8508.8279
2011-10-25 12:05:00,114.93,115.31,114.93,115.07,20633.907679217184,57.6188,57.8093,57.6188,57.689,20633.9077
2011-10-25 12:10:00,115.02,115.13,114.94,115.09,4573.495001063603,57.664,57.7191,57.6239,57.6991,4573.495
2011-10-25 12:15:00,115.06,115.21,115.0,115.18,3190.8104658583275,57.684,57.7592,57.6539,57.7442,3190.8105
2011-10-25 12:20:00,115.16,115.22,115.01,115.14,8934.269304403317,57.7341,57.7642,57.6589,57.7241,8934.2693
2011-10-25 12:25:00,115.18,115.42,115.0,115.3,17124.016166773024,57.7442,57.8645,57.6539,57.8043,17124.0162
2011-10-25 12:30:00,115.28,115.3,115.09,115.15,9146.990002127206,57.7943,57.8043,57.6991,57.7291,9146.99
2011-10-25 12:35:00,115.19,115.4,115.17,115.17,10636.034886194426,57.7492,57.8545,57.7392,57.7392,10636.0349
2011-10-25 12:40:00,115.13,115.13,114.78,114.99,22548.39395873218,57.7191,57.7191,57.5436,57.6489,22548.394
2011-10-25 12:45:00,114.98,115.06,114.69,114.79,6487.9812805786,57.6439,57.684,57.4985,57.5487,6487.9813
2011-10-25 12:50:00,114.73,114.91,114.71,114.71,6913.422676026376,57.5186,57.6088,57.5085,57.5085,6913.4227
2011-10-25 12:55:00,114.8,114.94,114.76,114.87,6168.900233992767,57.5537,57.6239,57.5336,57.5888,6168.9002
2011-10-25 13:00:00,114.86,114.86,114.6,114.65,32439.906402893,57.5837,57.5837,57.4534,57.4785,32439.9064
2011-10-25 13:05:00,114.65,115.13,114.65,115.04,10423.314188470536,57.4785,57.7191,57.4785,57.674,10423.3142
2011-10-25 13:10:00,115.08,115.2,114.93,115.08,12231.440119123588,57.694,57.7542,57.6188,57.694,12231.4401
2011-10-25 13:15:00,115.01,115.14,114.93,115.07,7126.143373750265,57.6589,57.7241,57.6188,57.689,7126.1434
2011-10-25 13:20:00,115.01,115.36,115.01,115.25,13507.76430546692,57.6589,57.8344,57.6589,57.7793,13507.7643
2011-10-25 13:25:00,115.31,115.32,115.13,115.13,9466.071048713038,57.8093,57.8144,57.7191,57.7191,9466.071
2011-10-25 13:30:00,115.09,115.09,114.85,115.01,9146.990002127206,57.6991,57.6991,57.5787,57.6589,9146.99
2011-10-25 13:35:00,115.07,115.16,114.98,114.98,10636.034886194426,57.689,57.7341,57.6439,57.6439,10636.0349
2011-10-25 13:40:00,114.99,115.01,114.77,114.85,15422.250584981915,57.6489,57.6589,57.5386,57.5787,15422.2506
2011-10-25 13:45:00,114.9,115.07,114.67,114.77,44884.06721974047,57.6038,57.689,57.4885,57.5386,44884.0672
2011-10-25 13:50:00,114.82,115.0,114.77,114.78,12763.24186343331,57.5637,57.6539,57.5386,57.5436,12763.2419
2011-10-25 13:55:00,114.75,115.0,114.68,115.0,9253.350350989149,57.5286,57.6539,57.4935,57.6539,9253.3504
2011-10-25 14:00:00,114.93,114.93,114.56,114.86,35417.99617102744,57.6188,57.6188,57.4333,57.5837,35417.9962
2011-10-25 14:05:00,114.83,114.93,114.69,114.82,16485.85407360136,57.5687,57.6188,57.4985,57.5637,16485.8541
2011-10-25 14:10:00,114.82,114.88,114.63,114.68,23080.195703041903,57.5637,57.5938,57.4684,57.4935,23080.1957
2011-10-25 14:15:00,114.68,114.78,114.61,114.73,10104.233141884704,57.4935,57.5436,57.4584,57.5186,10104.2331
2011-10-25 14:20:00,114.72,114.81,114.43,114.59,29993.61837906828,57.5136,57.5587,57.3682,57.4484,29993.6184
2011-10-25 14:25:00,114.59,114.6,114.27,114.32,13082.322910019142,57.4484,57.4534,57.288,57.313,13082.3229
2011-10-25 14:30:00,114.33,114.45,114.05,114.22,23505.63709848968,57.318,57.3782,57.1777,57.2629,23505.6371
2011-10-25 14:35:00,114.21,114.48,114.21,114.36,13188.683258881088,57.2579,57.3932,57.2579,57.3331,13188.6833
2011-10-25 14:40:00,114.35,114.86,114.22,114.83,14252.28674750053,57.3281,57.5837,57.2629,57.5687,14252.2867
2011-10-25 14:45:00,114.9,114.91,114.56,114.62,11699.638374813869,57.6038,57.6088,57.4333,57.4634,11699.6384
2011-10-25 14:50:00,114.56,114.68,114.46,114.53,7764.30546692193,57.4333,57.4935,57.3832,57.4183,7764.3055
2011-10-25 14:55:00,114.52,114.69,114.43,114.67,12869.602212295256,57.4133,57.4985,57.3682,57.4885,12869.6022
2011-10-25 15:00:00,114.7,114.71,114.56,114.65,49138.48117421824,57.5035,57.5085,57.4333,57.4785,49138.4812
2011-10-25 15:05:00,114.66,114.7,114.52,114.59,23505.63709848968,57.4835,57.5035,57.4133,57.4484,23505.6371
2011-10-25 15:10:00,114.61,114.64,114.5,114.56,17868.538608806633,57.4584,57.4735,57.4033,57.4333,17868.5386
2011-10-25 15:15:00,114.59,114.7,114.47,114.58,16804.93512018719,57.4484,57.5035,57.3882,57.4434,16804.9351
2011-10-25 15:20:00,114.58,114.68,114.34,114.39,19251.22314401191,57.4434,57.4935,57.323,57.3481,19251.2231
2011-10-25 15:25:00,114.39,114.53,114.34,114.41,21378.4301212508,57.3481,57.4183,57.323,57.3581,21378.4301
2011-10-25 15:30:00,114.43,114.63,114.41,114.56,21591.15081897468,57.3682,57.4684,57.3581,57.4333,21591.1508
2011-10-25 15:35:00,114.56,114.63,114.31,114.37,32971.70814720272,57.4333,57.4684,57.308,57.3381,32971.7081
2011-10-25 15:40:00,114.34,114.43,114.19,114.26,42650.49989363965,57.323,57.3682,57.2478,57.2829,42650.4999
2011-10-25 15:45:00,114.23,114.26,113.76,114.0,67964.26292278238,57.2679,57.2829,57.0323,57.1526,67964.2629
2011-10-25 15:50:00,113.93,114.17,113.69,113.86,95086.15188257815,57.1175,57.2378,56.9972,57.0824,95086.1519
2011-10-25 15:55:00,113.84,114.07,113.59,113.94,179429.90853009996,57.0724,57.1877,56.947,57.1225,179429.9085
2011-10-26 09:30:00,114.49,115.41,114.49,115.14,29355.456285896613,57.3983,57.8595,57.3983,57.7241,29355.4563
2011-10-26 09:35:00,115.13,115.37,114.83,115.11,27547.33035524356,57.7191,57.8394,57.5687,57.7091,27547.3304
2011-10-26 09:40:00,115.12,115.8,115.04,115.78,40948.73431184854,57.7141,58.055,57.674,58.045,40948.7343
2011-10-26 09:45:00,115.7,115.79,115.4,115.55,49563.92256966602,58.0049,58.05,57.8545,57.9297,49563.9226
2011-10-26 09:50:00,115.53,115.84,115.38,115.84,22122.952563284405,57.9196,58.0751,57.8444,58.0751,22122.9526
2011-10-26 09:55:00,115.84,116.11,115.64,115.99,45628.58966177408,58.0751,58.2104,57.9748,58.1503,45628.5897
2011-10-26 10:00:00,116.0,116.09,115.6,115.67,28398.213146139115,58.1553,58.2004,57.9547,57.9898,28398.2131
2011-10-26 10:05:00,115.67,115.75,115.17,115.32,42331.41884705381,57.9898,58.0299,57.7392,57.8144,42331.4188
2011-10-26 10:10:00,115.32,115.32,114.29,114.47,64028.93001489044,57.8144,57.8144,57.298,57.3882,64028.93
2011-10-26 10:15:00,114.4,114.96,114.34,114.63,36375.239310784935,57.3531,57.6339,57.323,57.4684,36375.2393
2011-10-26 10:20:00,114.59,114.61,114.22,114.38,33184.42884492661,57.4484,57.4584,57.2629,57.3431,33184.4288
2011-10-26 10:25:00,114.37,114.99,114.17,114.93,20846.62837694108,57.3381,57.6489,57.2378,57.6188,20846.6284
2011-10-26 10:30:00,114.96,115.01,114.74,114.93,14890.448840672196,57.6339,57.6589,57.5236,57.6188,14890.4488
2011-10-26 10:35:00,114.96,115.59,114.91,115.48,12018.7194213997,57.6339,57.9497,57.6088,57.8946,12018.7194
2011-10-26 10:40:00,115.44,115.58,115.25,115.33,18081.259306530523,57.8745,57.9447,57.7793,57.8194,18081.2593
2011-10-26 10:45:00,115.33,115.35,114.73,114.73,17230.37651563497,57.8194,57.8294,57.5186,57.5186,17230.3765
2011-10-26 10:50:00,114.65,114.88,114.64,114.81,29461.81663475856,57.4785,57.5938,57.4735,57.5587,29461.8166
2011-10-26 10:55:00,114.8,115.27,114.74,115.27,21059.34907466496,57.5537,57.7893,57.5236,57.7893,21059.3491
2011-10-26 11:00:00,115.17,115.59,115.14,115.42,16698.574771325246,57.7392,57.9497,57.7241,57.8645,16698.5748
2011-10-26 11:05:00,115.43,115.54,114.87,114.92,15528.61093384386,57.8695,57.9247,57.5888,57.6138,15528.6109
2011-10-26 11:10:00,114.93,115.15,114.85,114.97,13933.205700914696,57.6188,57.7291,57.5787,57.6389,13933.2057
2011-10-26 11:15:00,114.97,115.01,114.83,114.87,15954.052329291637,57.6389,57.6589,57.5687,57.5888,15954.0523
2011-10-26 11:20:00,114.85,115.05,114.83,115.0,12125.079770261644,57.5787,57.679,57.5687,57.6539,12125.0798
2011-10-26 11:25:00,114.95,115.24,114.87,115.16,20102.105934907464,57.6289,57.7743,57.5888,57.7341,20102.1059
2011-10-26 11:30:00,115.13,115.49,115.13,115.3,13401.403956604976,57.7191,57.8996,57.7191,57.8043,13401.404
2011-10-26 11:35:00,115.29,115.29,114.99,115.01,8721.54860667943,57.7993,57.7993,57.6489,57.6589,8721.5486
2011-10-26 11:40:00,114.95,115.41,114.93,115.32,11380.557328228037,57.6289,57.8595,57.6188,57.8144,11380.5573
2011-10-26 11:45:00,115.32,115.45,115.3,115.37,8083.386513507763,57.8144,57.8795,57.8043,57.8394,8083.3865
2011-10-26 11:50:00,115.37,115.61,115.37,115.61,12125.079770261644,57.8394,57.9597,57.8394,57.9597,12125.0798
2011-10-26 11:55:00,115.61,115.61,115.38,115.38,6168.900233992767,57.9597,57.9597,57.8444,57.8444,6168.9002
2011-10-26 12:00:00,115.36,115.58,115.33,115.54,6700.701978302488,57.8344,57.9447,57.8194,57.9247,6700.702
2011-10-26 12:05:00,115.55,115.64,115.41,115.46,10955.115932780258,57.9297,57.9748,57.8595,57.8845,10955.1159
2011-10-26 12:10:00,115.36,115.38,115.22,115.3,6168.900233992767,57.8344,57.8444,57.7642,57.8043,6168.9002
2011-10-26 12:15:00,115.34,115.57,115.34,115.49,5743.45883854499,57.8244,57.9397,57.8244,57.8996,5743.4588
2011-10-26 12:20:00,115.53,115.62,115.32,115.4,14465.007445224415,57.9196,57.9648,57.8144,57.8545,14465.0074
2011-10-26 12:25:00,115.41,115.56,115.34,115.52,7657.945118059986,57.8595,57.9347,57.8244,57.9146,7657.9451
2011-10-26 12:30:00,115.52,115.63,115.49,115.63,7126.143373750265,57.9146,57.9698,57.8996,57.9698,7126.1434
2011-10-26 12:35:00,115.63,115.69,115.51,115.55,20527.54733035524,57.9698,57.9999,57.9096,57.9297,20527.5473
2011-10-26 12:40:00,115.57,115.64,115.32,115.54,14677.728142948306,57.9397,57.9748,57.8144,57.9247,14677.7281
2011-10-26 12:45:00,115.52,115.72,115.52,115.66,7338.864071474153,57.9146,58.0149,57.9146,57.9848,7338.8641
2011-10-26 12:50:00,115.67,115.69,115.56,115.61,5105.296745373324,57.9898,57.9999,57.9347,57.9597,5105.2967
2011-10-26 12:55:00,115.58,115.67,115.45,115.54,11167.836630504144,57.9447,57.9898,57.8795,57.9247,11167.8366
2011-10-26 13:00:00,115.55,115.55,115.29,115.34,8083.386513507763,57.9297,57.9297,57.7993,57.8244,8083.3865
2011-10-26 13:05:00,115.33,115.4,115.17,115.19,9785.15209529887,57.8194,57.8545,57.7392,57.7492,9785.1521
2011-10-26 13:10:00,115.15,115.22,115.11,115.17,6487.9812805786,57.7291,57.7642,57.7091,57.7392,6487.9813
2011-10-26 13:15:00,115.17,115.32,115.16,115.3,12444.160816847478,57.7392,57.8144,57.7341,57.8043,12444.1608
2011-10-26 13:20:00,115.28,115.33,115.07,115.11,11593.278025951924,57.7943,57.8194,57.689,57.7091,11593.278
2011-10-26 13:25:00,115.09,115.4,115.09,115.35,11805.998723675812,57.6991,57.8545,57.6991,57.8294,11805.9987
2011-10-26 13:30:00,115.35,115.67,115.31,115.58,39566.04977664326,57.8294,57.9898,57.8093,57.9447,39566.0498
2011-10-26 13:35:00,115.58,115.93,115.57,115.74,21272.06977238885,57.9447,58.1202,57.9397,58.0249,21272.0698
2011-10-26 13:40:00,115.72,115.78,115.35,115.48,18506.700701978298,58.0149,58.045,57.8294,57.8946,18506.7007
2011-10-26 13:45:00,115.56,115.92,115.56,115.73,15528.61093384386,57.9347,58.1152,57.9347,58.0199,15528.6109
2011-10-26 13:50:00,115.85,116.12,115.58,115.81,26802.807913209952,58.0801,58.2154,57.9447,58.06,26802.8079
2011-10-26 13:55:00,115.83,116.01,115.59,115.76,20421.18698149329,58.07,58.1603,57.9497,58.035,20421.187
2011-10-26 14:00:00,115.81,115.96,115.64,115.78,29993.61837906828,58.06,58.1352,57.9748,58.045,29993.6184
2011-10-26 14:05:00,115.83,116.11,115.7,116.04,22548.39395873218,58.07,58.2104,58.0049,58.1753,22548.394
2011-10-26 14:10:00,116.02,116.13,115.68,115.74,36056.1582641991,58.1653,58.2204,57.9948,58.0249,36056.1583
2011-10-26 14:15:00,115.8,115.8,115.53,115.59,16911.295469049135,58.055,58.055,57.9196,57.9497,16911.2955
2011-10-26 14:20:00,115.57,115.71,115.49,115.57,20633.907679217184,57.9397,58.0099,57.8996,57.9397,20633.9077
2011-10-26 14:25:00,115.61,115.66,115.51,115.52,21378.4301212508,57.9597,57.9848,57.9096,57.9146,21378.4301
2011-10-26 14:30:00,115.49,115.89,115.44,115.86,17017.65581791108,57.8996,58.1001,57.8745,58.0851,17017.6558
2011-10-26 14:35:00,115.9,116.11,115.71,116.04,23611.997447351623,58.1051,58.2104,58.0099,58.1753,23611.9974
2011-10-26 14:40:00,116.0,116.0,115.64,115.8,24675.600935971062,58.1553,58.1553,57.9748,58.055,24675.6009
2011-10-26 14:45:00,115.8,115.95,115.66,115.68,18932.14209742608,58.055,58.1302,57.9848,57.9948,18932.1421
2011-10-26 14:50:00,115.72,115.87,115.63,115.87,12869.602212295256,58.0149,58.0901,57.9698,58.0901,12869.6022
2011-10-26 14:55:00,115.83,116.02,115.62,115.87,21165.709423526907,58.07,58.1653,57.9648,58.0901,21165.7094
2011-10-26 15:00:00,115.87,115.99,115.71,115.91,26377.366517762173,58.0901,58.1503,58.0099,58.1102,26377.3665
2011-10-26 15:05:00,115.95,115.97,115.71,115.81,25845.564773452454,58.1302,58.1402,58.0099,58.06,25845.5648
2011-10-26 15:10:00,115.8,116.09,115.76,116.02,25632.844075728564,58.055,58.2004,58.035,58.1653,25632.8441
2011-10-26 15:15:00,116.02,116.35,116.01,116.01,34779.83407785577,58.1653,58.3307,58.1603,58.1603,34779.8341
2011-10-26 15:20:00,116.07,116.4,116.01,116.03,29355.456285896613,58.1904,58.3558,58.1603,58.1703,29355.4563
2011-10-26 15:25:00,116.07,116.49,115.97,116.33,27866.411401829395,58.1904,58.4009,58.1402,58.3207,27866.4114
2011-10-26 15:30:00,116.34,116.66,116.18,116.62,61157.20059561794,58.3257,58.4862,58.2455,58.4661,61157.2006
2011-10-26 15:35:00,116.62,116.83,116.44,116.48,52435.65198893852,58.4661,58.5714,58.3759,58.3959,52435.652
2011-10-26 15:40:00,116.48,116.71,116.48,116.55,69240.5871091257,58.3959,58.5112,58.3959,58.431,69240.5871
2011-10-26 15:45:00,116.51,116.55,116.26,116.35,91257.17932354816,58.411,58.431,58.2856,58.3307,91257.1793
2011-10-26 15:50:00,116.33,116.44,116.2,116.25,76579.45118059986,58.3207,58.3759,58.2555,58.2806,76579.4512
2011-10-26 15:55:00,116.21,116.33,115.97,116.31,131993.1929376728,58.2606,58.3207,58.1402,58.3107,131993.1929
2011-10-27 09:30:00,118.45,119.92,118.45,119.88,25739.20442459051,59.3836,60.1205,59.3836,60.1005,25739.2044
2011-10-27 09:35:00,119.83,120.34,119.53,119.68,101680.4935120187,60.0754,60.3311,59.925,60.0002,101680.4935
2011-10-27 09:40:00,119.68,119.73,118.55,118.78,95617.95362688787,60.0002,60.0253,59.4337,59.549,95617.9536
2011-10-27 09:45:00,118.78,119.22,118.48,119.1,54669.21931503934,59.549,59.7696,59.3986,59.7094,54669.2193
2011-10-27 09:50:00,119.04,119.37,118.9,119.12,30099.97872793022,59.6793,59.8448,59.6092,59.7194,30099.9787
2011-10-27 09:55:00,119.08,119.45,118.55,118.84,28398.213146139115,59.6994,59.8849,59.4337,59.5791,28398.2131
2011-10-27 10:00:00,118.69,119.17,118.62,118.95,28930.014890448834,59.5039,59.7445,59.4688,59.6342,28930.0149
2011-10-27 10:05:00,118.98,119.08,118.01,118.16,47649.43629015103,59.6493,59.6994,59.163,59.2382,47649.4363
2011-10-27 10:10:00,118.17,118.39,118.14,118.29,29674.537332482447,59.2432,59.3535,59.2281,59.3033,29674.5373
2011-10-27 10:15:00,118.31,118.54,118.27,118.49,47649.43629015103,59.3134,59.4287,59.2933,59.4036,47649.4363
2011-10-27 10:20:00,118.46,118.64,118.1,118.59,35843.437566475215,59.3886,59.4788,59.2081,59.4537,35843.4376
2011-10-27 10:25:00,118.63,118.69,118.41,118.47,21697.511167836627,59.4738,59.5039,59.3635,59.3936,21697.5112
2011-10-27 10:30:00,118.47,118.69,118.36,118.47,28823.654541586893,59.3936,59.5039,59.3384,59.3936,28823.6545
2011-10-27 10:35:00,118.57,118.64,118.21,118.55,8083.386513507763,59.4437,59.4788,59.2632,59.4337,8083.3865
2011-10-27 10:40:00,118.57,118.9,118.57,118.85,9466.071048713038,59.4437,59.6092,59.4437,59.5841,9466.071
2011-10-27 10:45:00,118.93,119.05,118.5,118.5,18719.421399702187,59.6242,59.6844,59.4086,59.4086,18719.4214
2011-10-27 10:50:00,118.56,118.64,118.41,118.59,21697.511167836627,59.4387,59.4788,59.3635,59.4537,21697.5112
2011-10-27 10:55:00,118.6,118.66,118.33,118.49,20102.105934907464,59.4588,59.4888,59.3234,59.4036,20102.1059
2011-10-27 11:00:00,118.51,118.62,118.31,118.52,13614.124654328863,59.4136,59.4688,59.3134,59.4186,13614.1247
2011-10-27 11:05:00,118.53,118.89,118.5,118.74,14571.367794086362,59.4237,59.6041,59.4086,59.5289,14571.3678
2011-10-27 11:10:00,118.73,118.85,118.63,118.85,10104.233141884704,59.5239,59.5841,59.4738,59.5841,10104.2331
2011-10-27 11:15:00,118.78,119.25,118.78,118.91,23931.078493937457,59.549,59.7846,59.549,59.6142,23931.0785
2011-10-27 11:20:00,118.95,119.07,118.9,118.95,16273.13337587747,59.6342,59.6944,59.6092,59.6342,16273.1334
2011-10-27 11:25:00,118.97,119.16,118.91,118.91,14677.728142948306,59.6442,59.7395,59.6142,59.6142,14677.7281
2011-10-27 11:30:00,119.06,119.17,119.02,119.16,10423.314188470536,59.6894,59.7445,59.6693,59.7395,10423.3142
2011-10-27 11:35:00,119.1,119.17,119.03,119.16,13188.683258881088,59.7094,59.7445,59.6743,59.7395,13188.6833
2011-10-27 11:40:00,119.16,119.3,119.16,119.25,16911.295469049135,59.7395,59.8097,59.7395,59.7846,16911.2955
2011-10-27 11:45:00,119.3,119.41,119.24,119.34,13188.683258881088,59.8097,59.8648,59.7796,59.8297,13188.6833
2011-10-27 11:50:00,119.39,119.7,119.37,119.63,19038.50244628802,59.8548,60.0102,59.8448,59.9751,19038.5024
2011-10-27 11:55:00,119.69,120.17,119.65,120.02,44990.42756860242,60.0052,60.2459,59.9852,60.1707,44990.4276
2011-10-27 12:00:00,120.02,120.45,120.02,120.3,29674.537332482447,60.1707,60.3862,60.1707,60.311,29674.5373
2011-10-27 12:05:00,120.29,120.38,120.11,120.23,9572.431397574985,60.306,60.3511,60.2158,60.2759,9572.4314
2011-10-27 12:10:00,120.27,120.45,120.12,120.34,49457.56222080407,60.296,60.3862,60.2208,60.3311,49457.5622
2011-10-27 12:15:00,120.37,120.48,120.3,120.48,12018.7194213997,60.3461,60.4013,60.311,60.4013,12018.7194
2011-10-27 12:20:00,120.46,120.53,120.1,120.2,17655.817911082744,60.3912,60.4263,60.2108,60.2609,17655.8179
2011-10-27 12:25:00,120.28,120.44,120.25,120.4,10210.593490746647,60.301,60.3812,60.286,60.3612,10210.5935
2011-10-27 12:30:00,120.32,120.69,120.29,120.58,30525.420123378,60.3211,60.5065,60.306,60.4514,30525.4201
2011-10-27 12:35:00,120.62,120.7,120.51,120.61,8402.467560093595,60.4715,60.5116,60.4163,60.4664,8402.4676
2011-10-27 12:40:00,120.59,120.62,120.45,120.59,11805.998723675812,60.4564,60.4715,60.3862,60.4564,11805.9987
2011-10-27 12:45:00,120.59,120.83,120.5,120.67,19251.22314401191,60.4564,60.5767,60.4113,60.4965,19251.2231
2011-10-27 12:50:00,120.67,120.68,120.25,120.25,15634.971282705805,60.4965,60.5015,60.286,60.286,15634.9713
2011-10-27 12:55:00,120.33,120.42,120.3,120.35,11167.836630504144,60.3261,60.3712,60.311,60.3361,11167.8366
2011-10-27 13:00:00,120.38,120.51,120.21,120.33,22973.83535417996,60.3511,60.4163,60.2659,60.3261,22973.8354
2011-10-27 13:05:00,120.31,120.39,120.02,120.04,22442.03360987024,60.316,60.3561,60.1707,60.1807,22442.0336
2011-10-27 13:10:00,120.07,120.39,120.05,120.31,17124.016166773024,60.1957,60.3561,60.1857,60.316,17124.0162
2011-10-27 13:15:00,120.35,120.45,120.17,120.18,32546.26675175494,60.3361,60.3862,60.2459,60.2509,32546.2668
2011-10-27 13:20:00,120.18,120.29,120.14,120.25,11699.638374813869,60.2509,60.306,60.2308,60.286,11699.6384
2011-10-27 13:25:00,120.2,120.36,120.2,120.23,11486.91767708998,60.2609,60.3411,60.2609,60.2759,11486.9177
2011-10-27 13:30:00,120.21,120.27,120.13,120.16,11486.91767708998,60.2659,60.296,60.2258,60.2408,11486.9177
2011-10-27 13:35:00,120.16,120.25,120.05,120.2,19889.38523718357,60.2408,60.286,60.1857,60.2609,19889.3852
2011-10-27 13:40:00,120.24,120.32,120.07,120.15,15634.971282705805,60.2809,60.3211,60.1957,60.2358,15634.9713
2011-10-27 13:45:00,120.13,120.2,120.0,120.0,28610.933843863004,60.2258,60.2609,60.1606,60.1606,28610.9338
2011-10-27 13:50:00,120.05,120.38,120.04,120.38,19570.30419059774,60.1857,60.3511,60.1807,60.3511,19570.3042
2011-10-27 13:55:00,120.38,120.48,120.22,120.43,25845.564773452454,60.3511,60.4013,60.2709,60.3762,25845.5648
2011-10-27 14:00:00,120.48,120.9,120.46,120.85,19676.664539459685,60.4013,60.6118,60.3912,60.5868,19676.6645
2011-10-27 14:05:00,120.84,120.93,120.45,120.5,20208.46628376941,60.5818,60.6269,60.3862,60.4113,20208.4663
2011-10-27 14:10:00,120.47,120.54,120.23,120.42,15634.971282705805,60.3963,60.4313,60.2759,60.3712,15634.9713
2011-10-27 14:15:00,120.45,120.5,120.24,120.25,26058.285471176343,60.3862,60.4113,60.2809,60.286,26058.2855
2011-10-27 14:20:00,120.25,120.62,120.23,120.62,17230.37651563497,60.286,60.4715,60.2759,60.4715,17230.3765
2011-10-27 14:25:00,120.6,120.84,120.55,120.84,26802.807913209952,60.4614,60.5818,60.4364,60.5818,26802.8079
2011-10-27 14:30:00,120.85,120.96,120.71,120.81,30099.97872793022,60.5868,60.6419,60.5166,60.5667,30099.9787
2011-10-27 14:35:00,120.83,121.28,120.79,121.19,28930.014890448834,60.5767,60.8023,60.5567,60.7572,28930.0149
2011-10-27 14:40:00,121.2,121.24,120.85,121.23,32546.26675175494,60.7622,60.7823,60.5868,60.7773,32546.2668
2011-10-27 14:45:00,121.16,121.36,121.07,121.11,25526.48372686662,60.7422,60.8424,60.6971,60.7171,25526.4837
2011-10-27 14:50:00,121.13,121.32,121.03,121.19,18506.700701978298,60.7271,60.8224,60.677,60.7572,18506.7007
2011-10-27 14:55:00,121.21,121.48,121.19,121.39,23824.718145075512,60.7672,60.9026,60.7572,60.8575,23824.7181
2011-10-27 15:00:00,121.42,121.61,121.34,121.52,28610.933843863004,60.8725,60.9678,60.8324,60.9227,28610.9338
2011-10-27 15:05:00,121.54,121.82,121.46,121.72,32014.46500744522,60.9327,61.0731,60.8926,61.0229,32014.465
2011-10-27 15:10:00,121.73,121.82,121.49,121.61,39991.49117209104,61.0279,61.0731,60.9076,60.9678,39991.4912
2011-10-27 15:15:00,121.6,121.93,121.49,121.91,40842.37396298659,60.9628,61.1282,60.9076,61.1182,40842.374
2011-10-27 15:20:00,121.91,122.31,121.88,122.26,47543.07594128908,61.1182,61.3187,61.1031,61.2937,47543.0759
2011-10-27 15:25:00,122.26,122.32,121.99,122.02,46160.39140608381,61.2937,61.3237,61.1583,61.1733,46160.3914
2011-10-27 15:30:00,121.97,122.2,121.61,121.63,90406.29653265262,61.1483,61.2636,60.9678,60.9778,90406.2965
2011-10-27 15:35:00,121.65,121.87,121.54,121.84,90299.93618379066,60.9878,61.0981,60.9327,61.0831,90299.9362
2011-10-27 15:40:00,121.86,122.17,121.86,122.07,67219.74048074876,61.0931,61.2485,61.0931,61.1984,67219.7405
2011-10-27 15:45:00,122.1,122.1,121.23,121.52,85939.16188045095,61.2134,61.2134,60.7773,60.9227,85939.1619
2011-10-27 15:50:00,121.4,121.58,120.83,120.83,84450.11699638373,60.8625,60.9527,60.5767,60.5767,84450.117
2011-10-27 15:55:00,120.84,121.49,120.76,121.39,211125.2924909593,60.5818,60.9076,60.5416,60.8575,211125.2925
2011-10-28 09:30:00,119.86,120.67,119.37,120.17,81578.38757711124,60.0904,60.4965,59.8448,60.2459,81578.3876
2011-10-28 09:35:00,120.07,120.51,119.69,120.51,22867.47500531801,60.1957,60.4163,60.0052,60.4163,22867.475
2011-10-28 09:40:00,120.71,120.72,120.0,120.33,33928.95128696022,60.5166,60.5216,60.1606,60.3261,33928.9513
2011-10-28 09:45:00,120.35,120.51,119.65,119.69,48181.238034460745,60.3361,60.4163,59.9852,60.0052,48181.238
2011-10-28 09:50:00,119.69,120.19,119.69,120.08,30525.420123378,60.0052,60.2559,60.0052,60.2007,30525.4201
2011-10-28 09:55:00,120.21,120.46,120.01,120.11,36375.239310784935,60.2659,60.3912,60.1656,60.2158,36375.2393
2011-10-28 10:00:00,120.14,120.25,119.88,119.88,12125.079770261644,60.2308,60.286,60.1005,60.1005,12125.0798
2011-10-28 10:05:00,119.88,120.18,119.84,120.14,27653.690704105506,60.1005,60.2509,60.0804,60.2308,27653.6907
2011-10-28 10:10:00,120.17,120.27,120.05,120.16,18932.14209742608,60.2459,60.296,60.1857,60.2408,18932.1421
2011-10-28 10:15:00,120.07,120.39,120.04,120.22,12231.440119123588,60.1957,60.3561,60.1807,60.2709,12231.4401
2011-10-28 10:20:00,120.22,120.41,120.16,120.2,38715.16698574771,60.2709,60.3662,60.2408,60.2609,38715.167
2011-10-28 10:25:00,120.24,120.4,120.22,120.26,31376.30291427356,60.2809,60.3612,60.2709,60.291,31376.3029
2011-10-28 10:30:00,120.21,120.26,120.17,120.23,10742.395235056369,60.2659,60.291,60.2459,60.2759,10742.3952
2011-10-28 10:35:00,120.2,120.63,120.16,120.59,36907.041055094654,60.2609,60.4765,60.2408,60.4564,36907.0411
2011-10-28 10:40:00,120.59,120.67,120.36,120.46,22867.47500531801,60.4564,60.4965,60.3411,60.3912,22867.475
2011-10-28 10:45:00,120.45,120.55,120.36,120.41,8934.269304403317,60.3862,60.4364,60.3411,60.3662,8934.2693
2011-10-28 10:50:00,120.43,120.62,120.35,120.62,24994.6819825569,60.3762,60.4715,60.3361,60.4715,24994.682
2011-10-28 10:55:00,120.63,120.65,120.47,120.59,10636.034886194426,60.4765,60.4865,60.3963,60.4564,10636.0349
2011-10-28 11:00:00,120.63,120.86,120.62,120.7,24037.4388427994,60.4765,60.5918,60.4715,60.5116,24037.4388
2011-10-28 11:05:00,120.67,120.85,120.57,120.84,11380.557328228037,60.4965,60.5868,60.4464,60.5818,11380.5573
2011-10-28 11:10:00,120.81,121.05,120.81,121.05,15528.61093384386,60.5667,60.687,60.5667,60.687,15528.6109
2011-10-28 11:15:00,121.05,121.35,121.01,121.34,50840.24675600935,60.687,60.8374,60.667,60.8324,50840.2468
2011-10-28 11:20:00,121.33,121.4,121.03,121.1,16911.295469049135,60.8274,60.8625,60.677,60.7121,16911.2955
2011-10-28 11:25:00,121.1,121.13,120.84,121.01,14358.647096362474,60.7121,60.7271,60.5818,60.667,14358.6471
2011-10-28 11:30:00,120.96,121.14,120.95,121.01,8296.107211231652,60.6419,60.7322,60.6369,60.667,8296.1072
2011-10-28 11:35:00,121.01,121.07,120.63,120.65,12018.7194213997,60.667,60.6971,60.4765,60.4865,12018.7194
2011-10-28 11:40:00,120.66,120.81,120.54,120.54,11593.278025951924,60.4915,60.5667,60.4313,60.4313,11593.278
2011-10-28 11:45:00,120.56,120.67,120.38,120.46,19357.58349287385,60.4414,60.4965,60.3511,60.3912,19357.5835
2011-10-28 11:50:00,120.51,120.58,120.39,120.49,34567.11338013188,60.4163,60.4514,60.3561,60.4063,34567.1134
2011-10-28 11:55:00,120.44,120.53,120.37,120.41,21272.06977238885,60.3812,60.4263,60.3461,60.3662,21272.0698
2011-10-28 12:00:00,120.39,120.58,120.37,120.51,27653.690704105506,60.3561,60.4514,60.3461,60.4163,27653.6907
2011-10-28 12:05:00,120.48,120.63,120.46,120.6,33078.06849606466,60.4013,60.4765,60.3912,60.4614,33078.0685
2011-10-28 12:10:00,120.6,120.83,120.58,120.79,18825.78174856413,60.4614,60.5767,60.4514,60.5567,18825.7817
2011-10-28 12:15:00,120.76,120.9,120.75,120.86,6381.620931716655,60.5416,60.6118,60.5366,60.5918,6381.6209
2011-10-28 12:20:00,120.88,120.98,120.69,120.8,8296.107211231652,60.6018,60.6519,60.5065,60.5617,8296.1072
2011-10-28 12:25:00,120.84,120.88,120.43,120.56,8083.386513507763,60.5818,60.6018,60.3762,60.4414,8083.3865
2011-10-28 12:30:00,120.56,120.89,120.52,120.79,7445.224420336098,60.4414,60.6068,60.4213,60.5567,7445.2244
2011-10-28 12:35:00,120.86,120.95,120.79,120.88,8402.467560093595,60.5918,60.6369,60.5567,60.6018,8402.4676
2011-10-28 12:40:00,120.89,120.97,120.75,120.77,12550.521165709422,60.6068,60.6469,60.5366,60.5467,12550.5212
2011-10-28 12:45:00,120.75,120.96,120.72,120.94,11486.91767708998,60.5366,60.6419,60.5216,60.6319,11486.9177
2011-10-28 12:50:00,120.92,120.94,120.66,120.73,28823.654541586893,60.6219,60.6319,60.4915,60.5266,28823.6545
2011-10-28 12:55:00,120.71,121.08,120.69,121.03,9891.512444160817,60.5166,60.7021,60.5065,60.677,9891.5124
2011-10-28 13:00:00,121.09,121.2,120.97,121.15,9997.87279302276,60.7071,60.7622,60.6469,60.7372,9997.8728
2011-10-28 13:05:00,121.15,121.16,120.99,121.09,27547.33035524356,60.7372,60.7422,60.657,60.7071,27547.3304
2011-10-28 13:10:00,121.08,121.3,121.07,121.27,19995.74558604552,60.7021,60.8124,60.6971,60.7973,19995.7456
2011-10-28 13:15:00,121.28,121.44,121.26,121.3,7764.30546692193,60.8023,60.8826,60.7923,60.8124,7764.3055
2011-10-28 13:20:00,121.34,121.41,121.24,121.32,4892.576047649435,60.8324,60.8675,60.7823,60.8224,4892.576
2011-10-28 13:25:00,121.38,121.48,121.3,121.36,13826.845352052753,60.8525,60.9026,60.8124,60.8424,13826.8454
2011-10-28 13:30:00,121.37,121.47,121.29,121.42,11274.19697936609,60.8475,60.8976,60.8074,60.8725,11274.197
2011-10-28 13:35:00,121.44,121.47,121.12,121.29,14358.647096362474,60.8826,60.8976,60.7221,60.8074,14358.6471
2011-10-28 13:40:00,121.27,121.27,120.89,120.89,14145.926398638583,60.7973,60.7973,60.6068,60.6068,14145.9264
2011-10-28 13:45:00,120.89,120.92,120.57,120.69,17124.016166773024,60.6068,60.6219,60.4464,60.5065,17124.0162
2011-10-28 13:50:00,120.72,120.83,120.56,120.65,7764.30546692193,60.5216,60.5767,60.4414,60.4865,7764.3055
2011-10-28 13:55:00,120.57,120.99,120.57,120.84,24781.96128483301,60.4464,60.657,60.4464,60.5818,24781.9613
2011-10-28 14:00:00,120.9,120.99,120.8,120.89,15209.529887258028,60.6118,60.657,60.5617,60.6068,15209.5299
2011-10-28 14:05:00,120.83,120.83,120.56,120.77,14996.80918953414,60.5767,60.5767,60.4414,60.5467,14996.8092
2011-10-28 14:10:00,120.81,120.83,120.62,120.77,22867.47500531801,60.5667,60.5767,60.4715,60.5467,22867.475
2011-10-28 14:15:00,120.77,120.8,120.4,120.46,25632.844075728564,60.5467,60.5617,60.3612,60.3912,25632.8441
2011-10-28 14:20:00,120.46,120.72,120.46,120.63,31482.6632631355,60.3912,60.5216,60.3912,60.4765,31482.6633
2011-10-28 14:25:00,120.63,120.86,120.63,120.83,17549.4575622208,60.4765,60.5918,60.4765,60.5767,17549.4576
2011-10-28 14:30:00,120.83,121.1,120.8,121.08,14465.007445224415,60.5767,60.7121,60.5617,60.7021,14465.0074
2011-10-28 14:35:00,121.06,121.11,120.97,121.0,25951.9251223144,60.692,60.7171,60.6469,60.662,25951.9251
2011-10-28 14:40:00,121.02,121.35,120.98,121.34,24143.799191661343,60.672,60.8374,60.6519,60.8324,24143.7992
2011-10-28 14:45:00,121.34,121.51,121.09,121.14,15209.529887258028,60.8324,60.9176,60.7071,60.7322,15209.5299
2011-10-28 14:50:00,121.06,121.17,120.91,120.95,9359.710699851094,60.692,60.7472,60.6168,60.6369,9359.7107
2011-10-28 14:55:00,120.89,120.95,120.69,120.95,10529.67453733248,60.6068,60.6369,60.5065,60.6369,10529.6745
2011-10-28 15:00:00,120.94,121.37,120.87,121.2,32865.34779834077,60.6319,60.8475,60.5968,60.7622,32865.3478
2011-10-28 15:05:00,121.23,121.46,121.21,121.23,23399.276749627734,60.7773,60.8926,60.7672,60.7773,23399.2767
2011-10-28 15:10:00,121.29,121.29,121.12,121.17,21165.709423526907,60.8074,60.8074,60.7221,60.7472,21165.7094
2011-10-28 15:15:00,121.2,121.23,120.84,120.86,18187.619655392467,60.7622,60.7773,60.5818,60.5918,18187.6197
2011-10-28 15:20:00,120.85,121.26,120.84,121.2,22548.39395873218,60.5868,60.7923,60.5818,60.7622,22548.394
2011-10-28 15:25:00,121.23,121.3,121.13,121.17,13188.683258881088,60.7773,60.8124,60.7271,60.7472,13188.6833
2011-10-28 15:30:00,121.19,121.22,121.01,121.08,27653.690704105506,60.7572,60.7723,60.667,60.7021,27653.6907
2011-10-28 15:35:00,121.09,121.33,120.99,121.31,38396.08593916187,60.7071,60.8274,60.657,60.8174,38396.0859
2011-10-28 15:40:00,121.3,121.42,121.14,121.27,55732.82280365879,60.8124,60.8725,60.7322,60.7973,55732.8228
2011-10-28 15:45:00,121.26,121.33,121.15,121.29,76047.64943629014,60.7923,60.8274,60.7372,60.8074,76047.6494
2011-10-28 15:50:00,121.29,121.69,121.24,121.56,101893.2142097426,60.8074,61.0079,60.7823,60.9427,101893.2142
2011-10-28 15:55:00,121.57,121.76,121.27,121.66,187406.93469474572,60.9477,61.043,60.7973,60.9928,187406.9347
2011-10-31 09:30:00,120.01,120.47,119.69,120.32,57860.02978089767,60.1656,60.3963,60.0052,60.3211,57860.0298
2011-10-31 09:35:00,120.42,120.78,120.19,120.62,38821.52733460965,60.3712,60.5517,60.2559,60.4715,38821.5273
2011-10-31 09:40:00,120.67,120.82,120.4,120.54,21272.06977238885,60.4965,60.5717,60.3612,60.4313,21272.0698
2011-10-31 09:45:00,120.61,120.71,120.47,120.64,28717.29419272495,60.4664,60.5166,60.3963,60.4815,28717.2942
2011-10-31 09:50:00,120.64,121.07,120.58,120.9,34673.47372899383,60.4815,60.6971,60.4514,60.6118,34673.4737
2011-10-31 09:55:00,120.9,121.1,120.82,120.94,12656.881514571363,60.6118,60.7121,60.5717,60.6319,12656.8815
2011-10-31 10:00:00,120.91,121.18,120.83,121.13,12018.7194213997,60.6168,60.7522,60.5767,60.7271,12018.7194
2011-10-31 10:05:00,121.22,121.77,121.19,121.77,14039.56604977664,60.7723,61.048,60.7572,61.048,14039.566
2011-10-31 10:10:00,121.77,121.82,121.6,121.67,20952.988725803018,61.048,61.0731,60.9628,60.9979,20952.9887
2011-10-31 10:15:00,121.69,121.77,121.5,121.5,18187.619655392467,61.0079,61.048,60.9126,60.9126,18187.6197
2011-10-31 10:20:00,121.51,121.66,121.43,121.61,12869.602212295256,60.9176,60.9928,60.8775,60.9678,12869.6022
2011-10-31 10:25:00,121.55,121.85,121.53,121.53,27653.690704105506,60.9377,61.0881,60.9277,60.9277,27653.6907
2011-10-31 10:30:00,121.48,121.76,121.43,121.43,20952.988725803018,60.9026,61.043,60.8775,60.8775,20952.9887
2011-10-31 10:35:00,121.45,121.46,121.22,121.29,15209.529887258028,60.8876,60.8926,60.7723,60.8074,15209.5299
2011-10-31 10:40:00,121.29,121.47,121.29,121.42,10955.115932780258,60.8074,60.8976,60.8074,60.8725,10955.1159
2011-10-31 10:45:00,121.46,121.46,121.25,121.44,18825.78174856413,60.8926,60.8926,60.7873,60.8826,18825.7817
2011-10-31 10:50:00,121.51,121.66,121.51,121.53,7870.665815783875,60.9176,60.9928,60.9176,60.9277,7870.6658
2011-10-31 10:55:00,121.48,121.7,121.47,121.54,24250.159540523287,60.9026,61.0129,60.8976,60.9327,24250.1595
2011-10-31 11:00:00,121.57,121.74,121.51,121.61,23080.195703041903,60.9477,61.033,60.9176,60.9678,23080.1957
2011-10-31 11:05:00,121.57,121.78,121.54,121.76,10955.115932780258,60.9477,61.053,60.9327,61.043,10955.1159
2011-10-31 11:10:00,121.76,121.79,121.58,121.6,13401.403956604976,61.043,61.058,60.9527,60.9628,13401.404
2011-10-31 11:15:00,121.65,121.65,121.5,121.56,7232.503722612209,60.9878,60.9878,60.9126,60.9427,7232.5037
2011-10-31 11:20:00,121.58,121.62,121.11,121.17,32120.825356307163,60.9527,60.9728,60.7171,60.7472,32120.8254
2011-10-31 11:25:00,121.22,121.44,121.22,121.38,16379.493724739414,60.7723,60.8826,60.7723,60.8525,16379.4937
2011-10-31 11:30:00,121.33,121.46,121.32,121.41,17762.17825994469,60.8274,60.8926,60.8224,60.8675,17762.1783
2011-10-31 11:35:00,121.39,121.6,121.39,121.6,6062.539885130822,60.8575,60.9628,60.8575,60.9628,6062.5399
2011-10-31 11:40:00,121.66,121.71,121.54,121.54,14252.28674750053,60.9928,61.0179,60.9327,60.9327,14252.2867
2011-10-31 11:45:00,121.54,121.61,121.5,121.52,8189.746862369707,60.9327,60.9678,60.9126,60.9227,8189.7469
2011-10-31 11:50:00,121.53,121.6,121.43,121.51,20421.18698149329,60.9277,60.9628,60.8775,60.9176,20421.187
2011-10-31 11:55:00,121.48,121.48,121.33,121.37,13188.683258881088,60.9026,60.9026,60.8274,60.8475,13188.6833
2011-10-31 12:00:00,121.33,121.46,121.33,121.43,16166.773027015526,60.8274,60.8926,60.8274,60.8775,16166.773
2011-10-31 12:05:00,121.42,121.69,121.4,121.64,21165.709423526907,60.8725,61.0079,60.8625,60.9828,21165.7094
2011-10-31 12:10:00,121.66,121.76,121.62,121.73,11061.476281642204,60.9928,61.043,60.9728,61.0279,11061.4763
2011-10-31 12:15:00,121.7,121.7,121.27,121.32,13933.205700914696,61.0129,61.0129,60.7973,60.8224,13933.2057
2011-10-31 12:20:00,121.3,121.44,121.27,121.31,15422.250584981915,60.8124,60.8826,60.7973,60.8174,15422.2506
2011-10-31 12:25:00,121.31,121.41,121.2,121.2,14039.56604977664,60.8174,60.8675,60.7622,60.7622,14039.566
2011-10-31 12:30:00,121.28,121.43,121.26,121.41,27547.33035524356,60.8023,60.8775,60.7923,60.8675,27547.3304
2011-10-31 12:35:00,121.43,121.5,121.35,121.5,13507.76430546692,60.8775,60.9126,60.8374,60.9126,13507.7643
2011-10-31 12:40:00,121.46,121.55,121.31,121.31,19676.664539459685,60.8926,60.9377,60.8174,60.8174,19676.6645
2011-10-31 12:45:00,121.31,121.36,121.21,121.29,21378.4301212508,60.8174,60.8424,60.7672,60.8074,21378.4301
2011-10-31 12:50:00,121.27,121.3,121.17,121.17,12656.881514571363,60.7973,60.8124,60.7472,60.7472,12656.8815
2011-10-31 12:55:00,121.21,121.25,121.13,121.21,8721.54860667943,60.7672,60.7873,60.7271,60.7672,8721.5486
2011-10-31 13:00:00,121.18,121.48,121.18,121.33,12444.160816847478,60.7522,60.9026,60.7522,60.8274,12444.1608
2011-10-31 13:05:00,121.3,121.41,121.25,121.26,13082.322910019142,60.8124,60.8675,60.7873,60.7923,13082.3229
2011-10-31 13:10:00,121.25,121.37,121.17,121.3,8402.467560093595,60.7873,60.8475,60.7472,60.8124,8402.4676
2011-10-31 13:15:00,121.24,121.29,121.14,121.14,5530.738140821101,60.7823,60.8074,60.7322,60.7322,5530.7381
2011-10-31 13:20:00,121.14,121.26,121.12,121.13,9997.87279302276,60.7322,60.7923,60.7221,60.7271,9997.8728
2011-10-31 13:25:00,121.12,121.29,121.12,121.25,10636.034886194426,60.7221,60.8074,60.7221,60.7873,10636.0349
2011-10-31 13:30:00,121.28,121.47,121.28,121.43,12444.160816847478,60.8023,60.8976,60.8023,60.8775,12444.1608
2011-10-31 13:35:00,121.44,121.57,121.38,121.52,13295.043607743031,60.8826,60.9477,60.8525,60.9227,13295.0436
2011-10-31 13:40:00,121.52,121.58,121.41,121.51,7764.30546692193,60.9227,60.9527,60.8675,60.9176,7764.3055
2011-10-31 13:45:00,121.51,121.78,121.49,121.77,20314.82663263136,60.9176,61.053,60.9076,61.048,20314.8266
2011-10-31 13:50:00,121.76,122.08,121.76,121.78,23080.195703041903,61.043,61.2034,61.043,61.053,23080.1957
2011-10-31 13:55:00,121.8,121.82,121.54,121.6,21378.4301212508,61.063,61.0731,60.9327,60.9628,21378.4301
2011-10-31 14:00:00,121.57,121.76,121.56,121.69,22229.31291214635,60.9477,61.043,60.9427,61.0079,22229.3129
2011-10-31 14:05:00,121.72,121.72,121.55,121.67,14571.367794086362,61.0229,61.0229,60.9377,60.9979,14571.3678
2011-10-31 14:10:00,121.65,121.73,121.6,121.69,7764.30546692193,60.9878,61.0279,60.9628,61.0079,7764.3055
2011-10-31 14:15:00,121.72,121.72,121.54,121.69,13507.76430546692,61.0229,61.0229,60.9327,61.0079,13507.7643
2011-10-31 14:20:00,121.7,121.9,121.62,121.62,21378.4301212508,61.0129,61.1132,60.9728,60.9728,21378.4301
2011-10-31 14:25:00,121.64,121.64,121.54,121.61,24462.880238247177,60.9828,60.9828,60.9327,60.9678,24462.8802
2011-10-31 14:30:00,121.61,121.68,121.57,121.65,12337.800467985531,60.9678,61.0029,60.9477,60.9878,12337.8005
2011-10-31 14:35:00,121.61,121.68,121.54,121.61,25101.042331418845,60.9678,61.0029,60.9327,60.9678,25101.0423
2011-10-31 14:40:00,121.63,121.65,121.45,121.52,17762.17825994469,60.9778,60.9878,60.8876,60.9227,17762.1783
2011-10-31 14:45:00,121.54,121.62,121.46,121.6,18613.06105084024,60.9327,60.9728,60.8926,60.9628,18613.0611
2011-10-31 14:50:00,121.63,121.67,121.57,121.63,12337.800467985531,60.9778,60.9979,60.9477,60.9778,12337.8005
2011-10-31 14:55:00,121.62,121.77,121.62,121.68,15315.890236119973,60.9728,61.048,60.9728,61.0029,15315.8902
2011-10-31 15:00:00,121.67,121.76,121.6,121.63,24994.6819825569,60.9979,61.043,60.9628,60.9778,24994.682
2011-10-31 15:05:00,121.6,121.66,121.45,121.47,19570.30419059774,60.9628,60.9928,60.8876,60.8976,19570.3042
2011-10-31 15:10:00,121.46,121.61,121.36,121.36,31269.94256541161,60.8926,60.9678,60.8424,60.8424,31269.9426
2011-10-31 15:15:00,121.38,121.38,121.01,121.01,39034.24803233354,60.8525,60.8525,60.667,60.667,39034.248
2011-10-31 15:20:00,121.03,121.13,120.91,120.94,21697.511167836627,60.677,60.7271,60.6168,60.6319,21697.5112
2011-10-31 15:25:00,120.94,120.99,120.73,120.89,28079.13209955328,60.6319,60.657,60.5266,60.6068,28079.1321
2011-10-31 15:30:00,120.88,120.96,120.81,120.83,43607.74303339714,60.6018,60.6419,60.5667,60.5767,43607.743
2011-10-31 15:35:00,120.82,121.13,120.82,121.08,38396.08593916187,60.5717,60.7271,60.5717,60.7021,38396.0859
2011-10-31 15:40:00,121.07,121.29,120.97,121.2,64348.011061476274,60.6971,60.8074,60.6469,60.7622,64348.0111
2011-10-31 15:45:00,121.25,121.41,121.04,121.16,89449.05339289512,60.7873,60.8675,60.682,60.7422,89449.0534
2011-10-31 15:50:00,121.15,121.5,121.06,121.44,99872.36758136564,60.7372,60.9126,60.692,60.8826,99872.3676
2011-10-31 15:55:00,121.43,121.44,120.61,120.61,238353.54179961703,60.8775,60.8826,60.4664,60.4664,238353.5418
2011-11-01 09:30:00,117.65,119.8,116.78,119.07,119549.03212082532,58.9825,60.0604,58.5463,59.6944,119549.0321
2011-11-01 09:35:00,119.09,119.72,118.94,119.06,47330.3552435652,59.7044,60.0203,59.6292,59.6894,47330.3552
2011-11-01 09:40:00,119.02,119.83,118.61,118.93,67007.01978302488,59.6693,60.0754,59.4638,59.6242,67007.0198
2011-11-01 09:45:00,119.07,119.49,118.47,119.1,47117.634545841305,59.6944,59.9049,59.3936,59.7094,47117.6345
2011-11-01 09:50:00,118.98,119.29,118.46,118.73,27547.33035524356,59.6493,59.8047,59.3886,59.5239,27547.3304
2011-11-01 09:55:00,118.72,118.88,118.53,118.7,33928.95128696022,59.5189,59.5991,59.4237,59.5089,33928.9513
2011-11-01 10:00:00,118.7,119.32,118.15,119.25,29993.61837906828,59.5089,59.8197,59.2331,59.7846,29993.6184
2011-11-01 10:05:00,119.25,119.26,118.8,118.95,29568.176983620506,59.7846,59.7896,59.559,59.6342,29568.177
2011-11-01 10:10:00,118.94,119.42,118.83,119.27,17443.09721335886,59.6292,59.8698,59.5741,59.7946,17443.0972
2011-11-01 10:15:00,119.2,119.82,119.16,119.72,21910.23186556052,59.7596,60.0704,59.7395,60.0203,21910.2319
2011-11-01 10:20:00,119.62,120.06,119.4,120.04,56051.90385024462,59.9701,60.1907,59.8598,60.1807,56051.9039
2011-11-01 10:25:00,119.98,121.32,119.98,121.26,163369.49585194635,60.1506,60.8224,60.1506,60.7923,163369.4959
2011-11-01 10:30:00,121.26,121.46,121.06,121.19,49032.1208253563,60.7923,60.8926,60.692,60.7572,49032.1208
2011-11-01 10:35:00,121.19,121.6,121.19,121.47,42863.22059136353,60.7572,60.9628,60.7572,60.8976,42863.2206
2011-11-01 10:40:00,121.46,121.61,119.9,121.11,34248.03233354605,60.8926,60.9678,60.1105,60.7171,34248.0323
2011-11-01 10:45:00,121.12,121.3,120.75,120.75,40310.57221867687,60.7221,60.8124,60.5366,60.5366,40310.5722
2011-11-01 10:50:00,120.82,121.29,120.81,121.15,23718.357796213568,60.5717,60.8074,60.5667,60.7372,23718.3578
2011-11-01 10:55:00,121.14,121.36,120.71,120.82,39885.13082322909,60.7322,60.8424,60.5166,60.5717,39885.1308
2011-11-01 11:00:00,120.82,121.0,120.73,120.83,26802.807913209952,60.5717,60.662,60.5266,60.5767,26802.8079
2011-11-01 11:05:00,120.75,121.0,120.7,120.79,18613.06105084024,60.5366,60.662,60.5116,60.5567,18613.0611
2011-11-01 11:10:00,120.83,121.15,120.78,121.1,21697.511167836627,60.5767,60.7372,60.5517,60.7121,21697.5112
2011-11-01 11:15:00,121.12,121.46,121.06,121.36,26058.285471176343,60.7221,60.8926,60.692,60.8424,26058.2855
2011-11-01 11:20:00,121.35,121.41,121.08,121.11,28079.13209955328,60.8374,60.8675,60.7021,60.7171,28079.1321
2011-11-01 11:25:00,121.09,121.18,120.68,120.9,24356.519889385232,60.7071,60.7522,60.5015,60.6118,24356.5199
2011-11-01 11:30:00,120.83,120.95,120.57,120.6,19463.9438417358,60.5767,60.6369,60.4464,60.4614,19463.9438
2011-11-01 11:35:00,120.5,120.93,120.4,120.93,17443.09721335886,60.4113,60.6269,60.3612,60.6269,17443.0972
2011-11-01 11:40:00,120.88,120.96,120.38,120.67,15847.691980429694,60.6018,60.6419,60.3511,60.4965,15847.692
2011-11-01 11:45:00,120.67,120.97,120.49,120.83,20102.105934907464,60.4965,60.6469,60.4063,60.5767,20102.1059
2011-11-01 11:50:00,120.85,120.96,120.67,120.84,37757.92384599021,60.5868,60.6419,60.4965,60.5818,37757.9238
2011-11-01 11:55:00,120.82,120.89,120.45,120.49,16379.493724739414,60.5717,60.6068,60.3862,60.4063,16379.4937
2011-11-01 12:00:00,120.48,120.55,120.21,120.3,29568.176983620506,60.4013,60.4364,60.2659,60.311,29568.177
2011-11-01 12:05:00,120.19,120.87,120.12,120.87,35098.9151244416,60.2559,60.5968,60.2208,60.5968,35098.9151
2011-11-01 12:10:00,120.83,121.12,120.63,120.63,12444.160816847478,60.5767,60.7221,60.4765,60.4765,12444.1608
2011-11-01 12:15:00,120.63,120.79,120.47,120.73,35205.27547330355,60.4765,60.5567,60.3963,60.5266,35205.2755
2011-11-01 12:20:00,120.61,120.64,120.4,120.51,22016.59221442246,60.4664,60.4815,60.3612,60.4163,22016.5922
2011-11-01 12:25:00,120.48,120.66,120.35,120.42,24462.880238247177,60.4013,60.4915,60.3361,60.3712,24462.8802
2011-11-01 12:30:00,120.4,120.67,120.28,120.49,29993.61837906828,60.3612,60.4965,60.301,60.4063,29993.6184
2011-11-01 12:35:00,120.39,120.87,120.38,120.73,11061.476281642204,60.3561,60.5968,60.3511,60.5266,11061.4763
2011-11-01 12:40:00,120.83,120.87,120.55,120.65,33397.14954265049,60.5767,60.5968,60.4364,60.4865,33397.1495
2011-11-01 12:45:00,120.69,120.73,120.35,120.47,19038.50244628802,60.5065,60.5266,60.3361,60.3963,19038.5024
2011-11-01 12:50:00,120.41,120.53,120.26,120.42,20421.18698149329,60.3662,60.4263,60.291,60.3712,20421.187
2011-11-01 12:55:00,120.46,120.51,120.02,120.18,24888.321633694955,60.3912,60.4163,60.1707,60.2509,24888.3216
2011-11-01 13:00:00,120.16,120.4,120.12,120.35,45415.8689640502,60.2408,60.3612,60.2208,60.3361,45415.869
2011-11-01 13:05:00,120.35,120.5,120.17,120.17,17974.898957668578,60.3361,60.4113,60.2459,60.2459,17974.899
2011-11-01 13:10:00,120.13,120.28,119.88,120.07,22973.83535417996,60.2258,60.301,60.1005,60.1957,22973.8354
2011-11-01 13:15:00,120.05,120.36,119.86,120.07,31057.22186768772,60.1857,60.3411,60.0904,60.1957,31057.2219
2011-11-01 13:20:00,120.0,120.04,119.56,119.58,22973.83535417996,60.1606,60.1807,59.94,59.9501,22973.8354
2011-11-01 13:25:00,119.57,120.09,119.36,119.83,88810.89129972344,59.9451,60.2057,59.8398,60.0754,88810.8913
2011-11-01 13:30:00,119.82,120.23,119.68,119.89,60412.67815358433,60.0704,60.2759,60.0002,60.1055,60412.6782
2011-11-01 13:35:00,119.91,120.09,119.73,119.73,18400.34035311636,60.1155,60.2057,60.0253,60.0253,18400.3404
2011-11-01 13:40:00,119.81,120.18,119.78,119.97,29993.61837906828,60.0654,60.2509,60.0503,60.1456,29993.6184
2011-11-01 13:45:00,120.0,120.21,119.95,120.07,43926.82407998297,60.1606,60.2659,60.1356,60.1957,43926.8241
2011-11-01 13:50:00,120.12,120.32,119.87,120.04,31801.74430972133,60.2208,60.3211,60.0955,60.1807,31801.7443
2011-11-01 13:55:00,120.08,120.08,119.64,119.9,38927.88768347159,60.2007,60.2007,59.9801,60.1105,38927.8877
2011-11-01 14:00:00,119.83,120.13,119.66,119.91,12869.602212295256,60.0754,60.2258,59.9902,60.1155,12869.6022
2011-11-01 14:05:00,119.84,120.18,119.75,120.07,10104.233141884704,60.0804,60.2509,60.0353,60.1957,10104.2331
2011-11-01 14:10:00,120.06,120.06,119.73,120.03,14996.80918953414,60.1907,60.1907,60.0253,60.1757,14996.8092
2011-11-01 14:15:00,120.06,120.07,119.69,119.86,12975.9625611572,60.1907,60.1957,60.0052,60.0904,12975.9626
2011-11-01 14:20:00,119.83,120.25,119.83,120.2,15634.971282705805,60.0754,60.286,60.0754,60.2609,15634.9713
2011-11-01 14:25:00,120.23,120.45,120.09,120.15,22229.31291214635,60.2759,60.3862,60.2057,60.2358,22229.3129
2011-11-01 14:30:00,120.1,120.11,119.84,119.97,16698.574771325246,60.2108,60.2158,60.0804,60.1456,16698.5748
2011-11-01 14:35:00,119.97,120.09,119.53,119.64,21910.23186556052,60.1456,60.2057,59.925,59.9801,21910.2319
2011-11-01 14:40:00,119.6,119.64,119.18,119.37,28823.654541586893,59.9601,59.9801,59.7495,59.8448,28823.6545
2011-11-01 14:45:00,119.29,119.41,119.15,119.23,25313.76302914273,59.8047,59.8648,59.7345,59.7746,25313.763
2011-11-01 14:50:00,119.18,119.36,118.64,118.81,37013.4014039566,59.7495,59.8398,59.4788,59.564,37013.4014
2011-11-01 14:55:00,118.78,119.1,118.72,118.99,39991.49117209104,59.549,59.7094,59.5189,59.6543,39991.4912
2011-11-01 15:00:00,118.99,119.13,118.68,118.84,55201.02105934906,59.6543,59.7245,59.4989,59.5791,55201.0211
2011-11-01 15:05:00,118.86,118.94,118.57,118.71,45628.58966177408,59.5891,59.6292,59.4437,59.5139,45628.5897
2011-11-01 15:10:00,118.73,118.82,118.47,118.82,62646.24547968516,59.5239,59.569,59.3936,59.569,62646.2455
2011-11-01 15:15:00,118.8,118.84,118.42,118.66,42969.580940225474,59.559,59.5791,59.3685,59.4888,42969.5809
2011-11-01 15:20:00,118.73,118.82,118.42,118.54,28185.492448415225,59.5239,59.569,59.3685,59.4287,28185.4924
2011-11-01 15:25:00,118.55,118.82,118.46,118.74,26483.72686662412,59.4337,59.569,59.3886,59.5289,26483.7269
2011-11-01 15:30:00,118.74,119.23,118.72,118.8,26164.645820038284,59.5289,59.7746,59.5189,59.559,26164.6458
2011-11-01 15:35:00,118.78,119.41,118.78,119.31,61369.92129334183,59.549,59.8648,59.549,59.8147,61369.9213
2011-11-01 15:40:00,119.3,119.3,118.53,118.61,57540.94873431184,59.8097,59.8097,59.4237,59.4638,57540.9487
2011-11-01 15:45:00,118.58,118.63,117.77,118.51,113592.85258455646,59.4487,59.4738,59.0426,59.4136,113592.8526
2011-11-01 15:50:00,118.48,118.53,117.88,118.22,117528.1854924484,59.3986,59.4237,59.0978,59.2682,117528.1855
2011-11-01 15:55:00,118.16,118.33,117.64,117.97,232716.443309934,59.2382,59.3234,58.9775,59.1429,232716.4433
2011-11-02 09:30:00,119.85,120.27,119.6,119.8,34992.55477557966,60.0854,60.296,59.9601,60.0604,34992.5548
2011-11-02 09:35:00,119.8,120.12,119.41,119.6,28930.014890448834,60.0604,60.2208,59.8648,59.9601,28930.0149
2011-11-02 09:40:00,119.6,119.7,119.02,119.25,34460.75303126994,59.9601,60.0102,59.6693,59.7846,34460.753
2011-11-02 09:45:00,119.21,119.24,118.94,119.13,19357.58349287385,59.7646,59.7796,59.6292,59.7245,19357.5835
2011-11-02 09:50:00,119.16,119.38,119.05,119.22,19038.50244628802,59.7395,59.8498,59.6844,59.7696,19038.5024
2011-11-02 09:55:00,119.22,119.41,119.14,119.31,15634.971282705805,59.7696,59.8648,59.7295,59.8147,15634.9713
2011-11-02 10:00:00,119.4,119.47,119.25,119.3,14358.647096362474,59.8598,59.8949,59.7846,59.8097,14358.6471
2011-11-02 10:05:00,119.48,120.08,119.43,120.04,14039.56604977664,59.8999,60.2007,59.8749,60.1807,14039.566
2011-11-02 10:10:00,120.05,120.35,120.03,120.26,16698.574771325246,60.1857,60.3361,60.1757,60.291,16698.5748
2011-11-02 10:15:00,120.29,120.29,119.82,119.83,12444.160816847478,60.306,60.306,60.0704,60.0754,12444.1608
2011-11-02 10:20:00,119.83,119.87,119.4,119.54,15634.971282705805,60.0754,60.0955,59.8598,59.93,15634.9713
2011-11-02 10:25:00,119.57,119.82,119.52,119.63,20952.988725803018,59.9451,60.0704,59.92,59.9751,20952.9887
2011-11-02 10:30:00,119.67,119.91,119.63,119.74,11805.998723675812,59.9952,60.1155,59.9751,60.0303,11805.9987
2011-11-02 10:35:00,119.78,120.15,119.69,119.88,10529.67453733248,60.0503,60.2358,60.0052,60.1005,10529.6745
2011-11-02 10:40:00,119.91,120.26,119.91,120.13,16379.493724739414,60.1155,60.291,60.1155,60.2258,16379.4937
2011-11-02 10:45:00,120.13,120.27,120.03,120.27,19144.86279514997,60.2258,60.296,60.1757,60.296,19144.8628
2011-11-02 10:50:00,120.29,120.3,120.07,120.09,22867.47500531801,60.306,60.311,60.1957,60.2057,22867.475
2011-11-02 10:55:00,120.12,120.27,120.08,120.2,15528.61093384386,60.2208,60.296,60.2007,60.2609,15528.6109
2011-11-02 11:00:00,120.2,120.27,119.88,119.88,30844.50116996383,60.2609,60.296,60.1005,60.1005,30844.5012
2011-11-02 11:05:00,119.94,120.12,119.85,120.08,20314.82663263136,60.1305,60.2208,60.0854,60.2007,20314.8266
2011-11-02 11:10:00,120.07,120.22,119.92,120.17,14465.007445224415,60.1957,60.2709,60.1205,60.2459,14465.0074
2011-11-02 11:15:00,120.17,120.38,120.13,120.36,24675.600935971062,60.2459,60.3511,60.2258,60.3411,24675.6009
2011-11-02 11:20:00,120.38,120.64,120.36,120.54,27121.888959795782,60.3511,60.4815,60.3411,60.4313,27121.889
2011-11-02 11:25:00,120.52,120.63,120.42,120.6,9253.350350989149,60.4213,60.4765,60.3712,60.4614,9253.3504
2011-11-02 11:30:00,120.6,120.72,120.57,120.69,8827.908955541372,60.4614,60.5216,60.4464,60.5065,8827.909
2011-11-02 11:35:00,120.69,120.8,120.59,120.63,19783.02488832163,60.5065,60.5617,60.4564,60.4765,19783.0249
2011-11-02 11:40:00,120.64,120.65,120.36,120.39,12231.440119123588,60.4815,60.4865,60.3411,60.3561,12231.4401
2011-11-02 11:45:00,120.37,120.37,119.76,119.76,22122.952563284405,60.3461,60.3461,60.0403,60.0403,22122.9526
2011-11-02 11:50:00,119.76,119.82,119.4,119.4,17443.09721335886,60.0403,60.0704,59.8598,59.8598,17443.0972
2011-11-02 11:55:00,119.41,119.45,119.33,119.38,25313.76302914273,59.8648,59.8849,59.8247,59.8498,25313.763
2011-11-02 12:00:00,119.38,119.42,119.26,119.34,11805.998723675812,59.8498,59.8698,59.7896,59.8297,11805.9987
2011-11-02 12:05:00,119.34,119.4,119.26,119.29,9785.15209529887,59.8297,59.8598,59.7896,59.8047,9785.1521
2011-11-02 12:10:00,119.29,119.78,119.29,119.72,37119.761752818544,59.8047,60.0503,59.8047,60.0203,37119.7618
2011-11-02 12:15:00,119.66,119.72,119.33,119.51,13188.683258881088,59.9902,60.0203,59.8247,59.915,13188.6833
2011-11-02 12:20:00,119.51,119.77,119.46,119.77,7764.30546692193,59.915,60.0453,59.8899,60.0453,7764.3055
2011-11-02 12:25:00,119.75,120.07,119.71,119.99,10316.953839608592,60.0353,60.1957,60.0152,60.1556,10316.9538
2011-11-02 12:30:00,119.99,120.1,119.51,119.51,9466.071048713038,60.1556,60.2108,59.915,59.915,9466.071
2011-11-02 12:35:00,119.62,119.64,119.31,119.37,11912.359072537756,59.9701,59.9801,59.8147,59.8448,11912.3591
2011-11-02 12:40:00,119.54,119.65,119.12,119.27,10636.034886194426,59.93,59.9852,59.7194,59.7946,10636.0349
2011-11-02 12:45:00,119.25,119.26,118.85,118.89,9040.62965326526,59.7846,59.7896,59.5841,59.6041,9040.6297
2011-11-02 12:50:00,118.88,118.95,118.62,118.69,13507.76430546692,59.5991,59.6342,59.4688,59.5039,13507.7643
2011-11-02 12:55:00,118.68,118.83,118.23,118.24,35524.35651988938,59.4989,59.5741,59.2733,59.2783,35524.3565
2011-11-02 13:00:00,118.26,118.35,117.93,118.02,34035.31163582216,59.2883,59.3334,59.1229,59.168,34035.3116
2011-11-02 13:05:00,117.97,118.18,117.86,118.09,24250.159540523287,59.1429,59.2482,59.0878,59.2031,24250.1595
2011-11-02 13:10:00,118.03,118.28,117.86,117.97,22548.39395873218,59.173,59.2983,59.0878,59.1429,22548.394
2011-11-02 13:15:00,117.99,118.01,117.61,117.62,27972.77175069134,59.1529,59.163,58.9624,58.9674,27972.7718
2011-11-02 13:20:00,117.62,117.66,117.37,117.57,18400.34035311636,58.9674,58.9875,58.8421,58.9424,18400.3404
2011-11-02 13:25:00,117.57,118.08,117.55,118.05,24356.519889385232,58.9424,59.1981,58.9323,59.183,24356.5199
2011-11-02 13:30:00,118.01,118.28,117.92,118.26,10316.953839608592,59.163,59.2983,59.1178,59.2883,10316.9538
2011-11-02 13:35:00,118.27,118.6,118.23,118.6,12550.521165709422,59.2933,59.4588,59.2733,59.4588,12550.5212
2011-11-02 13:40:00,118.56,118.68,118.49,118.63,12337.800467985531,59.4387,59.4989,59.4036,59.4738,12337.8005
2011-11-02 13:45:00,118.63,118.98,118.63,118.94,14677.728142948306,59.4738,59.6493,59.4738,59.6292,14677.7281
2011-11-02 13:50:00,118.91,118.94,118.52,118.52,17655.817911082744,59.6142,59.6292,59.4186,59.4186,17655.8179
2011-11-02 13:55:00,118.51,118.58,118.32,118.33,12337.800467985531,59.4136,59.4487,59.3184,59.3234,12337.8005
2011-11-02 14:00:00,118.32,118.33,117.75,118.23,24994.6819825569,59.3184,59.3234,59.0326,59.2733,24994.682
2011-11-02 14:05:00,118.18,118.35,118.08,118.08,44671.34652201658,59.2482,59.3334,59.1981,59.1981,44671.3465
2011-11-02 14:10:00,118.09,118.24,117.93,118.08,12018.7194213997,59.2031,59.2783,59.1229,59.1981,12018.7194
2011-11-02 14:15:00,118.05,118.35,118.01,118.01,24250.159540523287,59.183,59.3334,59.163,59.163,24250.1595
2011-11-02 14:20:00,118.07,118.37,118.07,118.14,20740.26802807913,59.193,59.3434,59.193,59.2281,20740.268
2011-11-02 14:25:00,118.1,118.28,118.02,118.09,9891.512444160817,59.2081,59.2983,59.168,59.2031,9891.5124
2011-11-02 14:30:00,118.1,118.53,118.0,118.44,17762.17825994469,59.2081,59.4237,59.1579,59.3785,17762.1783
2011-11-02 14:35:00,118.5,118.69,118.29,118.35,16698.574771325246,59.4086,59.5039,59.3033,59.3334,16698.5748
2011-11-02 14:40:00,118.36,118.51,118.24,118.47,16485.85407360136,59.3384,59.4136,59.2783,59.3936,16485.8541
2011-11-02 14:45:00,118.46,119.03,118.46,118.89,26696.447564348007,59.3886,59.6743,59.3886,59.6041,26696.4476
2011-11-02 14:50:00,118.85,119.09,118.81,118.93,16804.93512018719,59.5841,59.7044,59.564,59.6242,16804.9351
2011-11-02 14:55:00,118.93,119.36,118.93,119.28,14358.647096362474,59.6242,59.8398,59.6242,59.7997,14358.6471
2011-11-02 15:00:00,119.32,119.36,118.94,119.04,26271.00616890023,59.8197,59.8398,59.6292,59.6793,26271.0062
2011-11-02 15:05:00,119.03,119.57,119.02,119.3,35417.99617102744,59.6743,59.9451,59.6693,59.8097,35417.9962
2011-11-02 15:10:00,119.37,119.47,119.25,119.34,27972.77175069134,59.8448,59.8949,59.7846,59.8297,27972.7718
2011-11-02 15:15:00,119.34,119.57,119.28,119.57,22335.67326100829,59.8297,59.9451,59.7997,59.9451,22335.6733
2011-11-02 15:20:00,119.58,119.92,119.51,119.81,33078.06849606466,59.9501,60.1205,59.915,60.0654,33078.0685
2011-11-02 15:25:00,119.83,119.88,119.61,119.78,33290.78919378855,60.0754,60.1005,59.9651,60.0503,33290.7892
2011-11-02 15:30:00,119.79,119.88,119.18,119.22,34248.03233354605,60.0553,60.1005,59.7495,59.7696,34248.0323
2011-11-02 15:35:00,119.23,119.49,119.13,119.49,47862.156987874914,59.7746,59.9049,59.7245,59.9049,47862.157
2011-11-02 15:40:00,119.53,119.73,119.25,119.47,47011.27419697936,59.925,60.0253,59.7846,59.8949,47011.2742
2011-11-02 15:45:00,119.46,119.55,119.26,119.52,72750.47862156987,59.8899,59.935,59.7896,59.92,72750.4786
2011-11-02 15:50:00,119.48,119.87,119.41,119.87,110295.68176983618,59.8999,60.0955,59.8648,60.0955,110295.6818
2011-11-02 15:55:00,119.85,120.27,119.77,120.04,233780.04679855343,60.0854,60.296,60.0453,60.1807,233780.0468
2011-11-03 09:30:00,120.7,120.79,119.55,119.58,39140.60838119548,60.5116,60.5567,59.935,59.9501,39140.6084
2011-11-03 09:35:00,119.54,120.04,119.07,119.94,17655.817911082744,59.93,60.1807,59.6944,60.1305,17655.8179
2011-11-03 09:40:00,119.8,119.98,119.5,119.5,14252.28674750053,60.0604,60.1506,59.91,59.91,14252.2867
2011-11-03 09:45:00,119.52,120.01,119.44,119.47,12444.160816847478,59.92,60.1656,59.8799,59.8949,12444.1608
2011-11-03 09:50:00,119.59,119.75,119.26,119.51,14677.728142948306,59.9551,60.0353,59.7896,59.915,14677.7281
2011-11-03 09:55:00,119.58,119.94,119.41,119.71,18719.421399702187,59.9501,60.1305,59.8648,60.0152,18719.4214
2011-11-03 10:00:00,119.71,119.78,118.63,118.84,31376.30291427356,60.0152,60.0503,59.4738,59.5791,31376.3029
2011-11-03 10:05:00,118.73,118.86,118.37,118.53,47755.796639012966,59.5239,59.5891,59.3434,59.4237,47755.7966
2011-11-03 10:10:00,118.7,119.07,118.31,119.07,17974.898957668578,59.5089,59.6944,59.3134,59.6944,17974.899
2011-11-03 10:15:00,119.17,119.34,119.07,119.2,23931.078493937457,59.7445,59.8297,59.6944,59.7596,23931.0785
2011-11-03 10:20:00,119.25,119.25,118.61,118.64,17655.817911082744,59.7846,59.7846,59.4638,59.4788,17655.8179
2011-11-03 10:25:00,118.66,118.88,118.59,118.63,23611.997447351623,59.4888,59.5991,59.4537,59.4738,23611.9974
2011-11-03 10:30:00,118.64,119.1,118.63,118.63,18506.700701978298,59.4788,59.7094,59.4738,59.4738,18506.7007
2011-11-03 10:35:00,118.67,118.73,118.45,118.47,10104.233141884704,59.4938,59.5239,59.3836,59.3936,10104.2331
2011-11-03 10:40:00,118.57,119.12,118.56,118.97,21803.87151669857,59.4437,59.7194,59.4387,59.6442,21803.8715
2011-11-03 10:45:00,118.99,119.12,118.9,118.94,24781.96128483301,59.6543,59.7194,59.6092,59.6292,24781.9613
2011-11-03 10:50:00,118.94,119.3,118.9,119.21,11593.278025951924,59.6292,59.8097,59.6092,59.7646,11593.278
2011-11-03 10:55:00,119.21,119.34,119.07,119.07,12018.7194213997,59.7646,59.8297,59.6944,59.6944,12018.7194
2011-11-03 11:00:00,119.0,119.16,118.89,118.98,7126.143373750265,59.6593,59.7395,59.6041,59.6493,7126.1434
2011-11-03 11:05:00,119.04,119.2,118.87,118.94,20846.62837694108,59.6793,59.7596,59.5941,59.6292,20846.6284
2011-11-03 11:10:00,118.91,119.28,118.91,119.26,7764.30546692193,59.6142,59.7997,59.6142,59.7896,7764.3055
2011-11-03 11:15:00,119.25,119.58,119.24,119.55,20102.105934907464,59.7846,59.9501,59.7796,59.935,20102.1059
2011-11-03 11:20:00,119.58,119.58,119.36,119.53,20633.907679217184,59.9501,59.9501,59.8398,59.925,20633.9077
2011-11-03 11:25:00,119.48,119.57,119.4,119.49,9040.62965326526,59.8999,59.9451,59.8598,59.9049,9040.6297
2011-11-03 11:30:00,119.52,119.84,119.52,119.77,12656.881514571363,59.92,60.0804,59.92,60.0453,12656.8815
2011-11-03 11:35:00,119.83,119.88,119.66,119.73,8189.746862369707,60.0754,60.1005,59.9902,60.0253,8189.7469
2011-11-03 11:40:00,119.73,119.77,119.52,119.71,6381.620931716655,60.0253,60.0453,59.92,60.0152,6381.6209
2011-11-03 11:45:00,119.7,119.94,119.69,119.94,12869.602212295256,60.0102,60.1305,60.0052,60.1305,12869.6022
2011-11-03 11:50:00,119.98,120.19,119.93,120.13,17124.016166773024,60.1506,60.2559,60.1255,60.2258,17124.0162
2011-11-03 11:55:00,120.09,120.17,119.78,119.81,7019.78302488832,60.2057,60.2459,60.0503,60.0654,7019.783
2011-11-03 12:00:00,119.81,120.21,119.79,120.21,5849.819187406933,60.0654,60.2659,60.0553,60.2659,5849.8192
2011-11-03 12:05:00,120.25,120.39,120.17,120.29,9785.15209529887,60.286,60.3561,60.2459,60.306,9785.1521
2011-11-03 12:10:00,120.34,120.51,120.24,120.36,9997.87279302276,60.3311,60.4163,60.2809,60.3411,9997.8728
2011-11-03 12:15:00,120.31,120.4,120.2,120.32,10104.233141884704,60.316,60.3612,60.2609,60.3211,10104.2331
2011-11-03 12:20:00,120.3,120.46,120.2,120.36,8296.107211231652,60.311,60.3912,60.2609,60.3411,8296.1072
2011-11-03 12:25:00,120.38,120.7,120.28,120.59,6487.9812805786,60.3511,60.5116,60.301,60.4564,6487.9813
2011-11-03 12:30:00,120.59,120.73,120.51,120.67,12125.079770261644,60.4564,60.5266,60.4163,60.4965,12125.0798
2011-11-03 12:35:00,120.65,120.72,120.43,120.57,8296.107211231652,60.4865,60.5216,60.3762,60.4464,8296.1072
2011-11-03 12:40:00,120.57,120.81,120.57,120.72,29249.095937034668,60.4464,60.5667,60.4464,60.5216,29249.0959
2011-11-03 12:45:00,120.68,121.12,120.65,121.05,32120.825356307163,60.5015,60.7221,60.4865,60.687,32120.8254
2011-11-03 12:50:00,121.02,121.14,120.89,121.04,10423.314188470536,60.672,60.7322,60.6068,60.682,10423.3142
2011-11-03 12:55:00,121.07,121.28,120.98,121.22,11912.359072537756,60.6971,60.8023,60.6519,60.7723,11912.3591
2011-11-03 13:00:00,121.22,121.22,120.87,120.87,10104.233141884704,60.7723,60.7723,60.5968,60.5968,10104.2331
2011-11-03 13:05:00,120.83,121.23,120.83,121.1,13507.76430546692,60.5767,60.7773,60.5767,60.7121,13507.7643
2011-11-03 13:10:00,121.18,121.45,121.14,121.21,14890.448840672196,60.7522,60.8876,60.7322,60.7672,14890.4488
2011-11-03 13:15:00,121.29,121.35,121.22,121.26,10423.314188470536,60.8074,60.8374,60.7723,60.7923,10423.3142
2011-11-03 13:20:00,121.25,121.3,120.96,121.14,25951.9251223144,60.7873,60.8124,60.6419,60.7322,25951.9251
2011-11-03 13:25:00,121.14,121.3,121.14,121.21,13933.205700914696,60.7322,60.8124,60.7322,60.7672,13933.2057
2011-11-03 13:30:00,121.14,121.3,121.09,121.29,9678.791746436927,60.7322,60.8124,60.7071,60.8074,9678.7917
2011-11-03 13:35:00,121.24,121.34,121.1,121.34,6594.341629440543,60.7823,60.8324,60.7121,60.8324,6594.3416
2011-11-03 13:40:00,121.34,121.43,121.18,121.34,17124.016166773024,60.8324,60.8775,60.7522,60.8324,17124.0162
2011-11-03 13:45:00,121.37,121.75,121.31,121.75,13507.76430546692,60.8475,61.038,60.8174,61.038,13507.7643
2011-11-03 13:50:00,121.75,121.84,121.62,121.8,27334.60965751967,61.038,61.0831,60.9728,61.063,27334.6097
2011-11-03 13:55:00,121.78,121.88,121.46,121.47,34567.11338013188,61.053,61.1031,60.8926,60.8976,34567.1134
2011-11-03 14:00:00,121.47,121.88,121.47,121.86,36907.041055094654,60.8976,61.1031,60.8976,61.0931,36907.0411
2011-11-03 14:05:00,121.88,122.12,121.81,122.02,27440.970006381616,61.1031,61.2235,61.068,61.1733,27440.97
2011-11-03 14:10:00,122.05,122.1,121.61,121.73,13295.043607743031,61.1884,61.2134,60.9678,61.0279,13295.0436
2011-11-03 14:15:00,121.7,121.93,121.64,121.72,14996.80918953414,61.0129,61.1282,60.9828,61.0229,14996.8092
2011-11-03 14:20:00,121.69,121.77,121.45,121.51,17124.016166773024,61.0079,61.048,60.8876,60.9176,17124.0162
2011-11-03 14:25:00,121.51,121.56,121.34,121.42,13933.205700914696,60.9176,60.9427,60.8324,60.8725,13933.2057
2011-11-03 14:30:00,121.42,121.58,121.38,121.4,10210.593490746647,60.8725,60.9527,60.8525,60.8625,10210.5935
2011-11-03 14:35:00,121.44,121.51,121.26,121.44,19251.22314401191,60.8826,60.9176,60.7923,60.8826,19251.2231
2011-11-03 14:40:00,121.46,121.56,121.25,121.25,9466.071048713038,60.8926,60.9427,60.7873,60.7873,9466.071
2011-11-03 14:45:00,121.22,121.3,120.91,120.91,17655.817911082744,60.7723,60.8124,60.6168,60.6168,17655.8179
2011-11-03 14:50:00,120.92,121.12,120.89,121.12,13933.205700914696,60.6219,60.7221,60.6068,60.7221,13933.2057
2011-11-03 14:55:00,121.08,121.25,121.07,121.23,14996.80918953414,60.7021,60.7873,60.6971,60.7773,14996.8092
2011-11-03 15:00:00,121.2,121.71,121.2,121.63,24143.799191661343,60.7622,61.0179,60.7622,60.9778,24143.7992
2011-11-03 15:05:00,121.64,121.65,121.37,121.4,33184.42884492661,60.9828,60.9878,60.8475,60.8625,33184.4288
2011-11-03 15:10:00,121.45,121.63,121.35,121.45,28930.014890448834,60.8876,60.9778,60.8374,60.8876,28930.0149
2011-11-03 15:15:00,121.46,121.6,121.37,121.47,24037.4388427994,60.8926,60.9628,60.8475,60.8976,24037.4388
2011-11-03 15:20:00,121.47,121.63,121.38,121.63,25420.123378004675,60.8976,60.9778,60.8525,60.9778,25420.1234
2011-11-03 15:25:00,121.6,121.77,121.5,121.66,27653.690704105506,60.9628,61.048,60.9126,60.9928,27653.6907
2011-11-03 15:30:00,121.7,122.03,121.68,121.76,53286.53477983407,61.0129,61.1783,61.0029,61.043,53286.5348
2011-11-03 15:35:00,121.8,121.82,121.38,121.46,40097.85152095298,61.063,61.0731,60.8525,60.8926,40097.8515
2011-11-03 15:40:00,121.46,121.9,121.41,121.76,53924.69687300573,60.8926,61.1132,60.8675,61.043,53924.6969
2011-11-03 15:45:00,121.79,121.84,121.51,121.84,59987.23675813656,61.058,61.0831,60.9176,61.0831,59987.2368
2011-11-03 15:50:00,121.82,121.84,121.63,121.7,147840.8849181025,61.0731,61.0831,60.9778,61.0129,147840.8849
2011-11-03 15:55:00,121.7,121.9,121.58,121.66,217506.913422676,61.0129,61.1132,60.9527,60.9928,217506.9134
2011-11-04 09:30:00,120.75,120.75,120.02,120.3,20421.18698149329,60.5366,60.5366,60.1707,60.311,20421.187
2011-11-04 09:35:00,120.3,120.41,120.01,120.23,12231.440119123588,60.311,60.3662,60.1656,60.2759,12231.4401
2011-11-04 09:40:00,120.32,120.36,119.71,119.94,11486.91767708998,60.3211,60.3411,60.0152,60.1305,11486.9177
2011-11-04 09:45:00,119.83,119.97,119.7,119.91,4573.495001063603,60.0754,60.1456,60.0102,60.1155,4573.495
2011-11-04 09:50:00,120.08,120.31,119.58,119.6,13507.76430546692,60.2007,60.316,59.9501,59.9601,13507.7643
2011-11-04 09:55:00,119.63,119.89,119.29,119.41,27760.05105296745,59.9751,60.1055,59.8047,59.8648,27760.0511
2011-11-04 10:00:00,119.41,119.75,119.38,119.66,29142.735588172724,59.8648,60.0353,59.8498,59.9902,29142.7356
2011-11-04 10:05:00,119.67,119.77,119.48,119.6,9785.15209529887,59.9952,60.0453,59.8999,59.9601,9785.1521
2011-11-04 10:10:00,119.59,119.81,119.53,119.8,7870.665815783875,59.9551,60.0654,59.925,60.0604,7870.6658
2011-11-04 10:15:00,119.82,119.91,119.61,119.67,14039.56604977664,60.0704,60.1155,59.9651,59.9952,14039.566
2011-11-04 10:20:00,119.69,119.76,119.39,119.55,7870.665815783875,60.0052,60.0403,59.8548,59.935,7870.6658
2011-11-04 10:25:00,119.52,119.56,119.23,119.36,13295.043607743031,59.92,59.94,59.7746,59.8398,13295.0436
2011-11-04 10:30:00,119.34,119.35,119.11,119.15,14039.56604977664,59.8297,59.8348,59.7144,59.7345,14039.566
2011-11-04 10:35:00,119.24,119.25,118.75,118.78,13614.124654328863,59.7796,59.7846,59.534,59.549,13614.1247
2011-11-04 10:40:00,118.83,118.84,118.63,118.7,32333.54605403105,59.5741,59.5791,59.4738,59.5089,32333.5461
2011-11-04 10:45:00,118.71,118.86,118.7,118.86,18932.14209742608,59.5139,59.5891,59.5089,59.5891,18932.1421
2011-11-04 10:50:00,118.81,118.98,118.69,118.87,14145.926398638583,59.564,59.6493,59.5039,59.5941,14145.9264
2011-11-04 10:55:00,118.99,119.25,118.94,119.25,19251.22314401191,59.6543,59.7846,59.6292,59.7846,19251.2231
2011-11-04 11:00:00,119.25,119.41,119.16,119.22,14784.088491810253,59.7846,59.8648,59.7395,59.7696,14784.0885
2011-11-04 11:05:00,119.23,119.33,119.02,119.09,12550.521165709422,59.7746,59.8247,59.6693,59.7044,12550.5212
2011-11-04 11:10:00,119.11,119.24,119.03,119.13,8189.746862369707,59.7144,59.7796,59.6743,59.7245,8189.7469
2011-11-04 11:15:00,119.13,119.22,118.88,118.98,10529.67453733248,59.7245,59.7696,59.5991,59.6493,10529.6745
2011-11-04 11:20:00,118.94,119.24,118.88,118.97,10742.395235056369,59.6292,59.7796,59.5991,59.6442,10742.3952
2011-11-04 11:25:00,118.96,119.07,118.93,118.94,6381.620931716655,59.6392,59.6944,59.6242,59.6292,6381.6209
2011-11-04 11:30:00,118.92,118.96,118.57,118.73,14039.56604977664,59.6192,59.6392,59.4437,59.5239,14039.566
2011-11-04 11:35:00,118.74,118.76,118.38,118.7,20633.907679217184,59.5289,59.539,59.3485,59.5089,20633.9077
2011-11-04 11:40:00,118.74,118.86,118.63,118.77,5849.819187406933,59.5289,59.5891,59.4738,59.544,5849.8192
2011-11-04 11:45:00,118.78,118.94,118.63,118.82,8615.188257817485,59.549,59.6292,59.4738,59.569,8615.1883
2011-11-04 11:50:00,118.86,118.96,118.76,118.94,8189.746862369707,59.5891,59.6392,59.539,59.6292,8189.7469
2011-11-04 11:55:00,118.91,119.13,118.91,118.97,16379.493724739414,59.6142,59.7245,59.6142,59.6442,16379.4937
2011-11-04 12:00:00,118.99,119.05,118.87,118.87,16166.773027015526,59.6543,59.6844,59.5941,59.5941,16166.773
2011-11-04 12:05:00,118.84,119.05,118.71,118.71,10104.233141884704,59.5791,59.6844,59.5139,59.5139,10104.2331
2011-11-04 12:10:00,118.82,119.03,118.73,119.03,9146.990002127206,59.569,59.6743,59.5239,59.6743,9146.99
2011-11-04 12:15:00,119.02,119.24,118.98,119.19,12763.24186343331,59.6693,59.7796,59.6493,59.7545,12763.2419
2011-11-04 12:20:00,119.19,119.32,119.15,119.25,10423.314188470536,59.7545,59.8197,59.7345,59.7846,10423.3142
2011-11-04 12:25:00,119.25,119.41,119.24,119.37,6275.260582854711,59.7846,59.8648,59.7796,59.8448,6275.2606
2011-11-04 12:30:00,119.36,119.38,119.24,119.26,4467.134652201658,59.8398,59.8498,59.7796,59.7896,4467.1347
2011-11-04 12:35:00,119.26,119.33,119.18,119.21,8402.467560093595,59.7896,59.8247,59.7495,59.7646,8402.4676
2011-11-04 12:40:00,119.27,119.4,119.07,119.12,7126.143373750265,59.7946,59.8598,59.6944,59.7194,7126.1434
2011-11-04 12:45:00,119.06,119.31,118.96,119.13,25101.042331418845,59.6894,59.8147,59.6392,59.7245,25101.0423
2011-11-04 12:50:00,119.16,119.41,119.05,119.3,17762.17825994469,59.7395,59.8648,59.6844,59.8097,17762.1783
2011-11-04 12:55:00,119.32,119.41,119.25,119.41,16166.773027015526,59.8197,59.8648,59.7846,59.8648,16166.773
2011-11-04 13:00:00,119.38,119.41,119.25,119.29,25739.20442459051,59.8498,59.8648,59.7846,59.8047,25739.2044
2011-11-04 13:05:00,119.26,119.35,119.18,119.19,9040.62965326526,59.7896,59.8348,59.7495,59.7545,9040.6297
2011-11-04 13:10:00,119.19,119.42,119.19,119.4,22016.59221442246,59.7545,59.8698,59.7545,59.8598,22016.5922
2011-11-04 13:15:00,119.43,119.45,119.28,119.42,28504.57349500106,59.8749,59.8849,59.7997,59.8698,28504.5735
2011-11-04 13:20:00,119.41,119.58,119.41,119.46,8083.386513507763,59.8648,59.9501,59.8648,59.8899,8083.3865
2011-11-04 13:25:00,119.52,119.6,119.39,119.58,4998.93639651138,59.92,59.9601,59.8548,59.9501,4998.9364
2011-11-04 13:30:00,119.57,119.63,119.46,119.59,8615.188257817485,59.9451,59.9751,59.8899,59.9551,8615.1883
2011-11-04 13:35:00,119.59,119.69,119.46,119.46,5849.819187406933,59.9551,60.0052,59.8899,59.8899,5849.8192
2011-11-04 13:40:00,119.58,120.04,119.53,120.01,9891.512444160817,59.9501,60.1807,59.925,60.1656,9891.5124
2011-11-04 13:45:00,119.95,120.36,119.91,120.24,16698.574771325246,60.1356,60.3411,60.1155,60.2809,16698.5748
2011-11-04 13:50:00,120.24,120.4,120.17,120.23,30099.97872793022,60.2809,60.3612,60.2459,60.2759,30099.9787
2011-11-04 13:55:00,120.27,120.34,120.13,120.28,7551.584769198042,60.296,60.3311,60.2258,60.301,7551.5848
2011-11-04 14:00:00,120.3,120.42,120.29,120.36,8083.386513507763,60.311,60.3712,60.306,60.3411,8083.3865
2011-11-04 14:05:00,120.43,120.53,120.35,120.48,9678.791746436927,60.3762,60.4263,60.3361,60.4013,9678.7917
2011-11-04 14:10:00,120.51,120.62,120.44,120.57,5424.377791959157,60.4163,60.4715,60.3812,60.4464,5424.3778
2011-11-04 14:15:00,120.56,120.78,120.51,120.78,9359.710699851094,60.4414,60.5517,60.4163,60.5517,9359.7107
2011-11-04 14:20:00,120.74,120.85,120.58,120.63,11167.836630504144,60.5316,60.5868,60.4514,60.4765,11167.8366
2011-11-04 14:25:00,120.63,120.81,120.62,120.7,6594.341629440543,60.4765,60.5667,60.4715,60.5116,6594.3416
2011-11-04 14:30:00,120.73,120.82,120.59,120.63,11699.638374813869,60.5266,60.5717,60.4564,60.4765,11699.6384
2011-11-04 14:35:00,120.58,120.6,120.2,120.26,16911.295469049135,60.4514,60.4614,60.2609,60.291,16911.2955
2011-11-04 14:40:00,120.17,120.36,120.13,120.34,13614.124654328863,60.2459,60.3411,60.2258,60.3311,13614.1247
2011-11-04 14:45:00,120.35,120.73,120.35,120.68,13507.76430546692,60.3361,60.5266,60.3361,60.5015,13507.7643
2011-11-04 14:50:00,120.6,120.6,120.4,120.43,8296.107211231652,60.4614,60.4614,60.3612,60.3762,8296.1072
2011-11-04 14:55:00,120.43,120.54,120.36,120.54,9785.15209529887,60.3762,60.4313,60.3411,60.4313,9785.1521
2011-11-04 15:00:00,120.52,120.6,120.49,120.51,7977.026164645818,60.4213,60.4614,60.4063,60.4163,7977.0262
2011-11-04 15:05:00,120.46,120.47,120.03,120.04,13826.845352052753,60.3912,60.3963,60.1757,60.1807,13826.8454
2011-11-04 15:10:00,120.0,120.04,119.92,120.02,13614.124654328863,60.1606,60.1807,60.1205,60.1707,13614.1247
2011-11-04 15:15:00,120.04,120.14,119.99,120.08,9678.791746436927,60.1807,60.2308,60.1556,60.2007,9678.7917
2011-11-04 15:20:00,120.05,120.28,120.0,120.25,19251.22314401191,60.1857,60.301,60.1606,60.286,19251.2231
2011-11-04 15:25:00,120.27,120.45,120.24,120.32,14890.448840672196,60.296,60.3862,60.2809,60.3211,14890.4488
2011-11-04 15:30:00,120.29,120.64,120.27,120.63,20527.54733035524,60.306,60.4815,60.296,60.4765,20527.5473
2011-11-04 15:35:00,120.62,120.7,120.5,120.6,18506.700701978298,60.4715,60.5116,60.4113,60.4614,18506.7007
2011-11-04 15:40:00,120.67,121.17,120.64,121.17,26164.645820038284,60.4965,60.7472,60.4815,60.7472,26164.6458
2011-11-04 15:45:00,121.12,121.46,121.12,121.23,35737.07721761327,60.7221,60.8926,60.7221,60.7773,35737.0772
2011-11-04 15:50:00,121.2,121.2,120.76,120.88,57966.39012975962,60.7622,60.7622,60.5416,60.6018,57966.3901
2011-11-04 15:55:00,120.85,121.21,120.67,121.13,162305.89236332692,60.5868,60.7672,60.4965,60.7271,162305.8924
2011-11-07 09:30:00,121.24,122.23,121.16,122.21,28079.13209955328,60.7823,61.2786,60.7422,61.2686,28079.1321
2011-11-07 09:35:00,122.22,122.86,121.84,121.88,24994.6819825569,61.2736,61.5945,61.0831,61.1031,24994.682
2011-11-07 09:40:00,122.04,122.22,121.56,121.61,10742.395235056369,61.1834,61.2736,60.9427,60.9678,10742.3952
2011-11-07 09:45:00,121.66,121.86,121.5,121.52,19038.50244628802,60.9928,61.0931,60.9126,60.9227,19038.5024
2011-11-07 09:50:00,121.46,121.67,121.38,121.46,14890.448840672196,60.8926,60.9979,60.8525,60.8926,14890.4488
2011-11-07 09:55:00,121.46,121.54,121.08,121.22,7551.584769198042,60.8926,60.9327,60.7021,60.7723,7551.5848
2011-11-07 10:00:00,121.22,121.22,120.92,121.04,4573.495001063603,60.7723,60.7723,60.6219,60.682,4573.495
2011-11-07 10:05:00,121.03,121.32,120.98,121.32,9253.350350989149,60.677,60.8224,60.6519,60.8224,9253.3504
2011-11-07 10:10:00,121.3,121.55,121.3,121.48,7657.945118059986,60.8124,60.9377,60.8124,60.9026,7657.9451
2011-11-07 10:15:00,121.4,121.44,121.01,121.1,6594.341629440543,60.8625,60.8826,60.667,60.7121,6594.3416
2011-11-07 10:20:00,121.16,121.19,120.75,120.98,12444.160816847478,60.7422,60.7572,60.5366,60.6519,12444.1608
2011-11-07 10:25:00,120.98,121.11,120.86,120.87,8508.82790895554,60.6519,60.7171,60.5918,60.5968,8508.8279
2011-11-07 10:30:00,120.78,120.95,120.62,120.65,4679.855349925547,60.5517,60.6369,60.4715,60.4865,4679.8553
2011-11-07 10:35:00,120.62,120.64,120.36,120.39,7551.584769198042,60.4715,60.4815,60.3411,60.3561,7551.5848
2011-11-07 10:40:00,120.34,120.57,120.21,120.54,8934.269304403317,60.3311,60.4464,60.2659,60.4313,8934.2693
2011-11-07 10:45:00,120.52,120.56,120.13,120.22,6168.900233992767,60.4213,60.4414,60.2258,60.2709,6168.9002
2011-11-07 10:50:00,120.25,120.31,120.16,120.2,8508.82790895554,60.286,60.316,60.2408,60.2609,8508.8279
2011-11-07 10:55:00,120.15,120.46,120.11,120.38,9359.710699851094,60.2358,60.3912,60.2158,60.3511,9359.7107
2011-11-07 11:00:00,120.37,120.5,120.26,120.5,11805.998723675812,60.3461,60.4113,60.291,60.4113,11805.9987
2011-11-07 11:05:00,120.45,120.51,120.12,120.12,13614.124654328863,60.3862,60.4163,60.2208,60.2208,13614.1247
2011-11-07 11:10:00,120.14,120.38,120.07,120.14,16592.214422463305,60.2308,60.3511,60.1957,60.2308,16592.2144
2011-11-07 11:15:00,120.14,120.36,120.14,120.25,8615.188257817485,60.2308,60.3411,60.2308,60.286,8615.1883
2011-11-07 11:20:00,120.25,120.3,119.98,120.3,7657.945118059986,60.286,60.311,60.1506,60.311,7657.9451
2011-11-07 11:25:00,120.38,120.38,119.93,120.17,5743.45883854499,60.3511,60.3511,60.1255,60.2459,5743.4588
2011-11-07 11:30:00,120.1,120.3,120.0,120.19,12337.800467985531,60.2108,60.311,60.1606,60.2559,12337.8005
2011-11-07 11:35:00,120.14,120.36,120.04,120.31,6062.539885130822,60.2308,60.3411,60.1807,60.316,6062.5399
2011-11-07 11:40:00,120.31,120.43,120.06,120.38,11167.836630504144,60.316,60.3762,60.1907,60.3511,11167.8366
2011-11-07 11:45:00,120.42,120.53,120.2,120.26,6594.341629440543,60.3712,60.4263,60.2609,60.291,6594.3416
2011-11-07 11:50:00,120.16,120.45,120.16,120.27,10104.233141884704,60.2408,60.3862,60.2408,60.296,10104.2331
2011-11-07 11:55:00,120.2,120.48,120.16,120.43,6700.701978302488,60.2609,60.4013,60.2408,60.3762,6700.702
2011-11-07 12:00:00,120.37,120.58,120.37,120.46,17124.016166773024,60.3461,60.4514,60.3461,60.3912,17124.0162
2011-11-07 12:05:00,120.49,120.57,120.29,120.51,19889.38523718357,60.4063,60.4464,60.306,60.4163,19889.3852
2011-11-07 12:10:00,120.4,120.4,120.16,120.16,7126.143373750265,60.3612,60.3612,60.2408,60.2408,7126.1434
2011-11-07 12:15:00,120.23,120.31,119.98,120.07,14358.647096362474,60.2759,60.316,60.1506,60.1957,14358.6471
2011-11-07 12:20:00,120.07,120.19,120.04,120.12,6275.260582854711,60.1957,60.2559,60.1807,60.2208,6275.2606
2011-11-07 12:25:00,120.11,120.26,120.01,120.2,10742.395235056369,60.2158,60.291,60.1656,60.2609,10742.3952
2011-11-07 12:30:00,120.2,120.29,120.11,120.27,6807.062327164432,60.2609,60.306,60.2158,60.296,6807.0623
2011-11-07 12:35:00,120.24,120.36,120.23,120.35,4041.6932567538815,60.2809,60.3411,60.2759,60.3361,4041.6933
2011-11-07 12:40:00,120.27,120.47,120.27,120.36,7870.665815783875,60.296,60.3963,60.296,60.3411,7870.6658
2011-11-07 12:45:00,120.33,120.44,120.31,120.42,6168.900233992767,60.3261,60.3812,60.316,60.3712,6168.9002
2011-11-07 12:50:00,120.44,120.62,120.43,120.61,5637.098489683045,60.3812,60.4715,60.3762,60.4664,5637.0985
2011-11-07 12:55:00,120.61,120.66,120.52,120.56,3190.8104658583275,60.4664,60.4915,60.4213,60.4414,3190.8105
2011-11-07 13:00:00,120.51,120.6,120.44,120.5,6807.062327164432,60.4163,60.4614,60.3812,60.4113,6807.0623
2011-11-07 13:05:00,120.51,120.56,120.47,120.51,2765.36907041055,60.4163,60.4414,60.3963,60.4163,2765.3691
2011-11-07 13:10:00,120.51,120.63,120.51,120.6,7870.665815783875,60.4163,60.4765,60.4163,60.4614,7870.6658
2011-11-07 13:15:00,120.58,120.67,120.47,120.62,7977.026164645818,60.4514,60.4965,60.3963,60.4715,7977.0262
2011-11-07 13:20:00,120.61,120.63,120.42,120.42,6594.341629440543,60.4664,60.4765,60.3712,60.3712,6594.3416
2011-11-07 13:25:00,120.42,120.59,120.4,120.56,4573.495001063603,60.3712,60.4564,60.3612,60.4414,4573.495
2011-11-07 13:30:00,120.55,120.67,120.5,120.67,7764.30546692193,60.4364,60.4965,60.4113,60.4965,7764.3055
2011-11-07 13:35:00,120.66,120.68,120.44,120.45,13614.124654328863,60.4915,60.5015,60.3812,60.3862,13614.1247
2011-11-07 13:40:00,120.48,120.7,120.47,120.67,10423.314188470536,60.4013,60.5116,60.3963,60.4965,10423.3142
2011-11-07 13:45:00,120.67,120.68,120.51,120.57,12444.160816847478,60.4965,60.5015,60.4163,60.4464,12444.1608
2011-11-07 13:50:00,120.56,120.73,120.49,120.73,10955.115932780258,60.4414,60.5266,60.4063,60.5266,10955.1159
2011-11-07 13:55:00,120.69,121.17,120.69,120.83,46692.19315039353,60.5065,60.7472,60.5065,60.5767,46692.1932
2011-11-07 14:00:00,120.8,121.13,120.75,121.12,18719.421399702187,60.5617,60.7271,60.5366,60.7221,18719.4214
2011-11-07 14:05:00,121.1,121.16,120.86,120.92,9146.990002127206,60.7121,60.7422,60.5918,60.6219,9146.99
2011-11-07 14:10:00,120.98,121.25,120.83,120.84,14784.088491810253,60.6519,60.7873,60.5767,60.5818,14784.0885
2011-11-07 14:15:00,120.85,121.08,120.81,120.91,13082.322910019142,60.5868,60.7021,60.5667,60.6168,13082.3229
2011-11-07 14:20:00,120.93,121.13,120.9,121.04,10848.755583918311,60.6269,60.7271,60.6118,60.682,10848.7556
2011-11-07 14:25:00,121.04,121.15,120.91,120.98,10636.034886194426,60.682,60.7372,60.6168,60.6519,10636.0349
2011-11-07 14:30:00,120.93,120.99,120.78,120.88,15634.971282705805,60.6269,60.657,60.5517,60.6018,15634.9713
2011-11-07 14:35:00,120.9,121.14,120.89,121.1,10955.115932780258,60.6118,60.7322,60.6068,60.7121,10955.1159
2011-11-07 14:40:00,121.07,121.07,120.83,120.96,5105.296745373324,60.6971,60.6971,60.5767,60.6419,5105.2967
2011-11-07 14:45:00,121.04,121.14,120.98,121.08,7657.945118059986,60.682,60.7322,60.6519,60.7021,7657.9451
2011-11-07 14:50:00,121.0,121.22,120.86,121.17,19144.86279514997,60.662,60.7723,60.5918,60.7472,19144.8628
2011-11-07 14:55:00,121.14,121.36,121.1,121.36,7657.945118059986,60.7322,60.8424,60.7121,60.8424,7657.9451
2011-11-07 15:00:00,121.36,121.4,121.27,121.27,14358.647096362474,60.8424,60.8625,60.7973,60.7973,14358.6471
2011-11-07 15:05:00,121.29,121.36,121.22,121.34,9572.431397574985,60.8074,60.8424,60.7723,60.8324,9572.4314
2011-11-07 15:10:00,121.37,121.52,121.31,121.38,15634.971282705805,60.8475,60.9227,60.8174,60.8525,15634.9713
2011-11-07 15:15:00,121.39,121.46,121.14,121.14,11167.836630504144,60.8575,60.8926,60.7322,60.7322,11167.8366
2011-11-07 15:20:00,121.18,121.44,121.17,121.44,15528.61093384386,60.7522,60.8826,60.7472,60.8826,15528.6109
2011-11-07 15:25:00,121.45,121.51,121.23,121.23,12975.9625611572,60.8876,60.9176,60.7773,60.7773,12975.9626
2011-11-07 15:30:00,121.19,121.42,121.18,121.3,21910.23186556052,60.7572,60.8725,60.7522,60.8124,21910.2319
2011-11-07 15:35:00,121.3,121.74,121.3,121.68,27972.77175069134,60.8124,61.033,60.8124,61.0029,27972.7718
2011-11-07 15:40:00,121.71,121.81,121.46,121.65,25739.20442459051,61.0179,61.068,60.8926,60.9878,25739.2044
2011-11-07 15:45:00,121.66,121.8,121.61,121.68,24250.159540523287,60.9928,61.063,60.9678,61.0029,24250.1595
2011-11-07 15:50:00,121.66,122.06,121.53,121.79,65837.05594554348,60.9928,61.1934,60.9277,61.058,65837.0559
2011-11-07 15:55:00,121.83,122.05,121.82,122.03,82854.71176345457,61.0781,61.1884,61.0731,61.1783,82854.7118
2011-11-08 09:30:00,122.47,122.69,121.93,122.02,31695.383960859388,61.3989,61.5092,61.1282,61.1733,31695.384
2011-11-08 09:35:00,122.03,122.18,121.7,121.82,10529.67453733248,61.1783,61.2535,61.0129,61.0731,10529.6745
2011-11-08 09:40:00,121.86,121.94,121.34,121.54,12975.9625611572,61.0931,61.1332,60.8324,60.9327,12975.9626
2011-11-08 09:45:00,121.58,122.06,121.58,121.88,8189.746862369707,60.9527,61.1934,60.9527,61.1031,8189.7469
2011-11-08 09:50:00,121.8,122.31,121.8,122.14,13614.124654328863,61.063,61.3187,61.063,61.2335,13614.1247
2011-11-08 09:55:00,122.04,122.7,122.04,122.7,11593.278025951924,61.1834,61.5142,61.1834,61.5142,11593.278
2011-11-08 10:00:00,122.68,122.88,122.53,122.56,20102.105934907464,61.5042,61.6045,61.429,61.4441,20102.1059
2011-11-08 10:05:00,122.54,122.54,122.22,122.35,6913.422676026376,61.434,61.434,61.2736,61.3388,6913.4227
2011-11-08 10:10:00,122.28,122.43,121.84,122.36,17230.37651563497,61.3037,61.3789,61.0831,61.3438,17230.3765
2011-11-08 10:15:00,122.21,122.28,122.04,122.04,9040.62965326526,61.2686,61.3037,61.1834,61.1834,9040.6297
2011-11-08 10:20:00,122.01,122.06,121.7,121.73,17443.09721335886,61.1683,61.1934,61.0129,61.0279,17443.0972
2011-11-08 10:25:00,121.67,121.68,120.86,121.27,26164.645820038284,60.9979,61.0029,60.5918,60.7973,26164.6458
2011-11-08 10:30:00,121.25,121.41,120.96,121.05,29887.25803020633,60.7873,60.8675,60.6419,60.687,29887.258
2011-11-08 10:35:00,121.02,121.18,120.91,120.99,7551.584769198042,60.672,60.7522,60.6168,60.657,7551.5848
2011-11-08 10:40:00,121.02,121.15,120.93,121.08,6807.062327164432,60.672,60.7372,60.6269,60.7021,6807.0623
2011-11-08 10:45:00,121.0,121.13,120.83,120.83,5849.819187406933,60.662,60.7271,60.5767,60.5767,5849.8192
2011-11-08 10:50:00,120.87,120.87,120.5,120.71,6913.422676026376,60.5968,60.5968,60.4113,60.5166,6913.4227
2011-11-08 10:55:00,120.75,120.92,120.66,120.66,4041.6932567538815,60.5366,60.6219,60.4915,60.4915,4041.6933
2011-11-08 11:00:00,120.67,120.69,120.48,120.56,6168.900233992767,60.4965,60.5065,60.4013,60.4414,6168.9002
2011-11-08 11:05:00,120.44,120.63,120.15,120.36,9253.350350989149,60.3812,60.4765,60.2358,60.3411,9253.3504
2011-11-08 11:10:00,120.27,120.53,120.27,120.51,11486.91767708998,60.296,60.4263,60.296,60.4163,11486.9177
2011-11-08 11:15:00,120.52,120.52,120.0,120.27,8083.386513507763,60.4213,60.4213,60.1606,60.296,8083.3865
2011-11-08 11:20:00,120.25,120.28,119.89,119.89,9785.15209529887,60.286,60.301,60.1055,60.1055,9785.1521
2011-11-08 11:25:00,119.9,120.26,119.9,120.13,6913.422676026376,60.1105,60.291,60.1105,60.2258,6913.4227
2011-11-08 11:30:00,120.07,120.12,119.96,120.02,9040.62965326526,60.1957,60.2208,60.1406,60.1707,9040.6297
2011-11-08 11:35:00,120.02,120.1,119.86,119.88,5424.377791959157,60.1707,60.2108,60.0904,60.1005,5424.3778
2011-11-08 11:40:00,119.86,120.22,119.74,120.22,7551.584769198042,60.0904,60.2709,60.0303,60.2709,7551.5848
2011-11-08 11:45:00,120.27,120.54,120.21,120.51,7657.945118059986,60.296,60.4313,60.2659,60.4163,7657.9451
2011-11-08 11:50:00,120.46,120.67,120.41,120.67,5211.657094235268,60.3912,60.4965,60.3662,60.4965,5211.6571
2011-11-08 11:55:00,120.66,120.67,120.39,120.52,8083.386513507763,60.4915,60.4965,60.3561,60.4213,8083.3865
2011-11-08 12:00:00,120.43,120.73,120.28,120.73,6807.062327164432,60.3762,60.5266,60.301,60.5266,6807.0623
2011-11-08 12:05:00,120.71,121.17,120.69,121.11,6913.422676026376,60.5166,60.7472,60.5065,60.7171,6913.4227
2011-11-08 12:10:00,121.14,121.19,121.0,121.01,5743.45883854499,60.7322,60.7572,60.662,60.667,5743.4588
2011-11-08 12:15:00,121.02,121.26,121.02,121.26,1808.125930653052,60.672,60.7923,60.672,60.7923,1808.1259
2011-11-08 12:20:00,121.28,121.32,121.2,121.2,2339.9276749627734,60.8023,60.8224,60.7622,60.7622,2339.9277
2011-11-08 12:25:00,121.16,121.3,121.08,121.23,3616.251861306104,60.7422,60.8124,60.7021,60.7773,3616.2519
2011-11-08 12:30:00,121.27,121.46,121.23,121.34,11167.836630504144,60.7973,60.8926,60.7773,60.8324,11167.8366
2011-11-08 12:35:00,121.38,121.55,121.35,121.53,3509.89151244416,60.8525,60.9377,60.8374,60.9277,3509.8915
2011-11-08 12:40:00,121.5,121.63,121.43,121.57,2552.648372686662,60.9126,60.9778,60.8775,60.9477,2552.6484
2011-11-08 12:45:00,121.62,121.72,121.4,121.47,8296.107211231652,60.9728,61.0229,60.8625,60.8976,8296.1072
2011-11-08 12:50:00,121.46,121.53,121.34,121.51,4360.774303339715,60.8926,60.9277,60.8324,60.9176,4360.7743
2011-11-08 12:55:00,121.54,121.6,121.38,121.52,6168.900233992767,60.9327,60.9628,60.8525,60.9227,6168.9002
2011-11-08 13:00:00,121.52,121.63,121.46,121.55,7232.503722612209,60.9227,60.9778,60.8926,60.9377,7232.5037
2011-11-08 13:05:00,121.6,121.6,121.46,121.5,6807.062327164432,60.9628,60.9628,60.8926,60.9126,6807.0623
2011-11-08 13:10:00,121.52,121.58,121.33,121.44,3297.170814720272,60.9227,60.9527,60.8274,60.8826,3297.1708
2011-11-08 13:15:00,121.39,121.58,121.28,121.58,4467.134652201658,60.8575,60.9527,60.8023,60.9527,4467.1347
2011-11-08 13:20:00,121.45,121.74,121.45,121.65,6913.422676026376,60.8876,61.033,60.8876,60.9878,6913.4227
2011-11-08 13:25:00,121.72,121.98,121.72,121.98,12656.881514571363,61.0229,61.1533,61.0229,61.1533,12656.8815
2011-11-08 13:30:00,121.93,121.93,121.75,121.81,6062.539885130822,61.1282,61.1282,61.038,61.068,6062.5399
2011-11-08 13:35:00,121.82,121.9,121.61,121.9,4998.93639651138,61.0731,61.1132,60.9678,61.1132,4998.9364
2011-11-08 13:40:00,121.93,122.04,121.81,121.81,13614.124654328863,61.1282,61.1834,61.068,61.068,13614.1247
2011-11-08 13:45:00,121.76,122.39,121.7,122.24,38183.36524143798,61.043,61.3588,61.0129,61.2836,38183.3652
2011-11-08 13:50:00,122.26,122.34,122.06,122.1,13614.124654328863,61.2937,61.3338,61.1934,61.2134,13614.1247
2011-11-08 13:55:00,122.08,122.35,122.03,122.15,13826.845352052753,61.2034,61.3388,61.1783,61.2385,13826.8454
2011-11-08 14:00:00,122.12,122.21,122.01,122.17,15103.169538396083,61.2235,61.2686,61.1683,61.2485,15103.1695
2011-11-08 14:05:00,122.14,122.27,121.8,122.05,17124.016166773024,61.2335,61.2987,61.063,61.1884,17124.0162
2011-11-08 14:10:00,122.0,122.31,121.91,122.24,4892.576047649435,61.1633,61.3187,61.1182,61.2836,4892.576
2011-11-08 14:15:00,122.26,122.3,121.88,121.88,27760.05105296745,61.2937,61.3137,61.1031,61.1031,27760.0511
2011-11-08 14:20:00,121.87,122.29,121.78,122.29,13933.205700914696,61.0981,61.3087,61.053,61.3087,13933.2057
2011-11-08 14:25:00,122.29,122.72,122.16,122.72,20208.46628376941,61.3087,61.5243,61.2435,61.5243,20208.4663
2011-11-08 14:30:00,122.72,122.87,122.54,122.54,32758.987449478827,61.5243,61.5995,61.434,61.434,32758.9874
2011-11-08 14:35:00,122.6,122.84,122.6,122.84,16273.13337587747,61.4641,61.5844,61.4641,61.5844,16273.1334
2011-11-08 14:40:00,122.84,122.92,122.71,122.71,9572.431397574985,61.5844,61.6245,61.5193,61.5193,9572.4314
2011-11-08 14:45:00,122.79,122.88,122.71,122.71,7551.584769198042,61.5594,61.6045,61.5193,61.5193,7551.5848
2011-11-08 14:50:00,122.75,122.94,122.71,122.77,15209.529887258028,61.5393,61.6346,61.5193,61.5493,15209.5299
2011-11-08 14:55:00,122.79,122.89,122.68,122.79,33397.14954265049,61.5594,61.6095,61.5042,61.5594,33397.1495
2011-11-08 15:00:00,122.78,122.83,122.65,122.73,12869.602212295256,61.5543,61.5794,61.4892,61.5293,12869.6022
2011-11-08 15:05:00,122.7,122.81,122.58,122.75,13507.76430546692,61.5142,61.5694,61.4541,61.5393,13507.7643
2011-11-08 15:10:00,122.76,122.94,122.71,122.94,10955.115932780258,61.5443,61.6346,61.5193,61.6346,10955.1159
2011-11-08 15:15:00,123.0,123.11,122.87,122.98,22335.67326100829,61.6646,61.7198,61.5995,61.6546,22335.6733
2011-11-08 15:20:00,123.03,123.19,122.95,122.96,15954.052329291637,61.6797,61.7599,61.6396,61.6446,15954.0523
2011-11-08 15:25:00,122.95,123.3,122.95,123.29,26590.087215486063,61.6396,61.815,61.6396,61.81,26590.0872
2011-11-08 15:30:00,123.28,123.36,123.08,123.16,72325.03722612209,61.805,61.8451,61.7047,61.7449,72325.0372
2011-11-08 15:35:00,123.2,123.21,123.04,123.17,38821.52733460965,61.7649,61.7699,61.6847,61.7499,38821.5273
2011-11-08 15:40:00,123.16,123.19,122.96,123.06,45841.31035949797,61.7449,61.7599,61.6446,61.6947,45841.3104
2011-11-08 15:45:00,123.07,123.12,122.83,122.93,104020.42118698148,61.6997,61.7248,61.5794,61.6295,104020.4212
2011-11-08 15:50:00,122.92,123.12,122.4,122.87,247606.8921506062,61.6245,61.7248,61.3638,61.5995,247606.8922
2011-11-08 15:55:00,122.87,123.07,122.83,122.96,201340.14039566048,61.5995,61.6997,61.5794,61.6446,201340.1404
2011-11-09 09:30:00,120.67,120.82,120.23,120.68,32971.70814720272,60.4965,60.5717,60.2759,60.5015,32971.7081
2011-11-09 09:35:00,120.67,120.75,120.45,120.67,37864.28419485215,60.4965,60.5366,60.3862,60.4965,37864.2842
2011-11-09 09:40:00,120.51,120.78,120.2,120.27,39991.49117209104,60.4163,60.5517,60.2609,60.296,39991.4912
2011-11-09 09:45:00,120.28,120.47,119.91,120.28,38608.80663688576,60.301,60.3963,60.1155,60.301,38608.8066
2011-11-09 09:50:00,120.23,120.23,119.83,119.88,16379.493724739414,60.2759,60.2759,60.0754,60.1005,16379.4937
2011-11-09 09:55:00,119.88,120.3,119.84,120.26,16804.93512018719,60.1005,60.311,60.0804,60.291,16804.9351
2011-11-09 10:00:00,120.34,120.37,120.0,120.27,34992.55477557966,60.3311,60.3461,60.1606,60.296,34992.5548
2011-11-09 10:05:00,120.31,120.5,120.16,120.21,17230.37651563497,60.316,60.4113,60.2408,60.2659,17230.3765
2011-11-09 10:10:00,120.3,120.6,120.23,120.52,18400.34035311636,60.311,60.4614,60.2759,60.4213,18400.3404
2011-11-09 10:15:00,120.51,120.82,120.35,120.49,43182.30163794936,60.4163,60.5717,60.3361,60.4063,43182.3016
2011-11-09 10:20:00,120.52,120.52,120.07,120.34,26164.645820038284,60.4213,60.4213,60.1957,60.3311,26164.6458
2011-11-09 10:25:00,120.36,120.43,120.07,120.25,12869.602212295256,60.3411,60.3762,60.1957,60.286,12869.6022
2011-11-09 10:30:00,120.18,120.33,120.15,120.25,4786.215698787491,60.2509,60.3261,60.2358,60.286,4786.2157
2011-11-09 10:35:00,120.2,120.24,120.02,120.07,9891.512444160817,60.2609,60.2809,60.1707,60.1957,9891.5124
2011-11-09 10:40:00,120.16,120.23,120.09,120.13,10848.755583918311,60.2408,60.2759,60.2057,60.2258,10848.7556
2011-11-09 10:45:00,120.18,120.67,120.18,120.38,24250.159540523287,60.2509,60.4965,60.2509,60.3511,24250.1595
2011-11-09 10:50:00,120.38,120.5,120.04,120.09,20633.907679217184,60.3511,60.4113,60.1807,60.2057,20633.9077
2011-11-09 10:55:00,120.09,120.44,120.09,120.26,8615.188257817485,60.2057,60.3812,60.2057,60.291,8615.1883
2011-11-09 11:00:00,120.26,120.36,120.0,120.0,10529.67453733248,60.291,60.3411,60.1606,60.1606,10529.6745
2011-11-09 11:05:00,120.13,120.19,119.99,120.1,8189.746862369707,60.2258,60.2559,60.1556,60.2108,8189.7469
2011-11-09 11:10:00,120.04,120.17,120.0,120.1,10742.395235056369,60.1807,60.2459,60.1606,60.2108,10742.3952
2011-11-09 11:15:00,120.18,120.5,120.11,120.11,18187.619655392467,60.2509,60.4113,60.2158,60.2158,18187.6197
2011-11-09 11:20:00,120.18,120.29,120.1,120.1,8296.107211231652,60.2509,60.306,60.2108,60.2108,8296.1072
2011-11-09 11:25:00,120.17,120.21,119.97,119.97,10636.034886194426,60.2459,60.2659,60.1456,60.1456,10636.0349
2011-11-09 11:30:00,119.97,120.11,119.97,120.09,11593.278025951924,60.1456,60.2158,60.1456,60.2057,11593.278
2011-11-09 11:35:00,120.1,120.3,120.03,120.09,12975.9625611572,60.2108,60.311,60.1757,60.2057,12975.9626
2011-11-09 11:40:00,120.1,120.17,119.97,120.16,12444.160816847478,60.2108,60.2459,60.1456,60.2408,12444.1608
2011-11-09 11:45:00,120.09,120.36,120.09,120.36,7445.224420336098,60.2057,60.3411,60.2057,60.3411,7445.2244
2011-11-09 11:50:00,120.32,120.38,120.19,120.21,8296.107211231652,60.3211,60.3511,60.2559,60.2659,8296.1072
2011-11-09 11:55:00,120.28,120.31,119.99,120.0,13720.485003190808,60.301,60.316,60.1556,60.1606,13720.485
2011-11-09 12:00:00,120.06,120.17,119.99,120.01,21910.23186556052,60.1907,60.2459,60.1556,60.1656,21910.2319
2011-11-09 12:05:00,120.04,120.15,119.99,120.04,11380.557328228037,60.1807,60.2358,60.1556,60.1807,11380.5573
2011-11-09 12:10:00,120.04,120.11,119.97,119.98,8189.746862369707,60.1807,60.2158,60.1456,60.1506,8189.7469
2011-11-09 12:15:00,120.02,120.1,119.97,119.97,11274.19697936609,60.1707,60.2108,60.1456,60.1456,11274.197
2011-11-09 12:20:00,119.97,119.97,119.73,119.75,21484.790470112737,60.1456,60.1456,60.0253,60.0353,21484.7905
2011-11-09 12:25:00,119.73,119.82,119.57,119.65,19783.02488832163,60.0253,60.0704,59.9451,59.9852,19783.0249
2011-11-09 12:30:00,119.74,119.8,119.69,119.72,12656.881514571363,60.0303,60.0604,60.0052,60.0203,12656.8815
2011-11-09 12:35:00,119.8,119.86,119.68,119.73,9785.15209529887,60.0604,60.0904,60.0002,60.0253,9785.1521
2011-11-09 12:40:00,119.66,120.01,119.61,119.87,22548.39395873218,59.9902,60.1656,59.9651,60.0955,22548.394
2011-11-09 12:45:00,119.9,120.25,119.86,120.25,34248.03233354605,60.1105,60.286,60.0904,60.286,34248.0323
2011-11-09 12:50:00,120.2,120.28,120.04,120.1,5424.377791959157,60.2609,60.301,60.1807,60.2108,5424.3778
2011-11-09 12:55:00,120.12,120.36,120.12,120.36,8402.467560093595,60.2208,60.3411,60.2208,60.3411,8402.4676
2011-11-09 13:00:00,120.3,120.37,120.2,120.2,18081.259306530523,60.311,60.3461,60.2609,60.2609,18081.2593
2011-11-09 13:05:00,120.22,120.35,120.11,120.11,4998.93639651138,60.2709,60.3361,60.2158,60.2158,4998.9364
2011-11-09 13:10:00,120.12,120.13,119.99,120.04,4254.41395447777,60.2208,60.2258,60.1556,60.1807,4254.414
2011-11-09 13:15:00,120.0,120.02,119.88,119.88,13295.043607743031,60.1606,60.1707,60.1005,60.1005,13295.0436
2011-11-09 13:20:00,120.01,120.04,119.72,119.82,13082.322910019142,60.1656,60.1807,60.0203,60.0704,13082.3229
2011-11-09 13:25:00,119.83,119.93,119.83,119.86,6700.701978302488,60.0754,60.1255,60.0754,60.0904,6700.702
2011-11-09 13:30:00,119.84,119.99,119.76,119.76,9785.15209529887,60.0804,60.1556,60.0403,60.0403,9785.1521
2011-11-09 13:35:00,119.79,119.84,119.68,119.73,5424.377791959157,60.0553,60.0804,60.0002,60.0253,5424.3778
2011-11-09 13:40:00,119.72,119.82,119.56,119.7,11274.19697936609,60.0203,60.0704,59.94,60.0102,11274.197
2011-11-09 13:45:00,119.69,119.69,119.41,119.41,7977.026164645818,60.0052,60.0052,59.8648,59.8648,7977.0262
2011-11-09 13:50:00,119.37,119.37,119.05,119.1,20846.62837694108,59.8448,59.8448,59.6844,59.7094,20846.6284
2011-11-09 13:55:00,119.1,119.17,118.71,119.12,29674.537332482447,59.7094,59.7445,59.5139,59.7194,29674.5373
2011-11-09 14:00:00,119.04,119.08,118.66,118.66,16485.85407360136,59.6793,59.6994,59.4888,59.4888,16485.8541
2011-11-09 14:05:00,118.65,118.88,118.3,118.88,21697.511167836627,59.4838,59.5991,59.3084,59.5991,21697.5112
2011-11-09 14:10:00,118.91,119.09,118.8,119.0,19357.58349287385,59.6142,59.7044,59.559,59.6593,19357.5835
2011-11-09 14:15:00,119.07,119.07,118.8,118.96,14784.088491810253,59.6944,59.6944,59.559,59.6392,14784.0885
2011-11-09 14:20:00,118.94,119.04,118.37,118.47,22548.39395873218,59.6292,59.6793,59.3434,59.3936,22548.394
2011-11-09 14:25:00,118.48,118.82,118.23,118.75,27228.249308657727,59.3986,59.569,59.2733,59.534,27228.2493
2011-11-09 14:30:00,118.79,118.79,118.38,118.72,19357.58349287385,59.554,59.554,59.3485,59.5189,19357.5835
2011-11-09 14:35:00,118.69,118.77,118.51,118.51,12975.9625611572,59.5039,59.544,59.4136,59.4136,12975.9626
2011-11-09 14:40:00,118.47,118.53,118.22,118.47,17336.736864496914,59.3936,59.4237,59.2682,59.3936,17336.7369
2011-11-09 14:45:00,118.47,118.73,118.35,118.35,39353.32907891937,59.3936,59.5239,59.3334,59.3334,39353.3291
2011-11-09 14:50:00,118.3,118.47,118.21,118.35,20633.907679217184,59.3084,59.3936,59.2632,59.3334,20633.9077
2011-11-09 14:55:00,118.35,118.43,118.15,118.18,18400.34035311636,59.3334,59.3735,59.2331,59.2482,18400.3404
2011-11-09 15:00:00,118.15,118.33,118.07,118.16,33078.06849606466,59.2331,59.3234,59.193,59.2382,33078.0685
2011-11-09 15:05:00,118.17,118.53,118.17,118.4,26271.00616890023,59.2432,59.4237,59.2432,59.3585,26271.0062
2011-11-09 15:10:00,118.41,118.46,118.2,118.37,24569.24058710912,59.3635,59.3886,59.2582,59.3434,24569.2406
2011-11-09 15:15:00,118.38,118.63,118.28,118.47,48287.59838332269,59.3485,59.4738,59.2983,59.3936,48287.5984
2011-11-09 15:20:00,118.5,118.77,118.47,118.5,29036.37523931078,59.4086,59.544,59.3936,59.4086,29036.3752
2011-11-09 15:25:00,118.55,118.69,118.42,118.46,27440.970006381616,59.4337,59.5039,59.3685,59.3886,27440.97
2011-11-09 15:30:00,118.41,118.5,118.17,118.23,44564.98617315464,59.3635,59.4086,59.2432,59.2733,44564.9862
2011-11-09 15:35:00,118.18,118.35,117.88,117.9,65198.893852371824,59.2482,59.3334,59.0978,59.1078,65198.8939
2011-11-09 15:40:00,117.93,118.07,117.49,117.59,94554.35013826843,59.1229,59.193,58.9023,58.9524,94554.3501
2011-11-09 15:45:00,117.65,118.24,117.42,117.57,103807.7004892576,58.9825,59.2783,58.8672,58.9424,103807.7005
2011-11-09 15:50:00,117.54,118.0,117.41,117.52,114124.65432886618,58.9273,59.1579,58.8622,58.9173,114124.6543
2011-11-09 15:55:00,117.53,118.04,117.34,117.74,283663.0504148053,58.9223,59.178,58.8271,59.0276,283663.0504
2011-11-10 09:30:00,119.81,119.81,118.51,118.59,62114.44373537544,60.0654,60.0654,59.4136,59.4537,62114.4437
2011-11-10 09:35:00,118.59,119.04,118.44,118.61,37651.56349712826,59.4537,59.6793,59.3785,59.4638,37651.5635
2011-11-10 09:40:00,118.47,118.74,118.19,118.72,24356.519889385232,59.3936,59.5289,59.2532,59.5189,24356.5199
2011-11-10 09:45:00,118.72,119.02,118.52,118.55,31376.30291427356,59.5189,59.6693,59.4186,59.4337,31376.3029
2011-11-10 09:50:00,118.7,118.7,117.87,117.99,33397.14954265049,59.5089,59.5089,59.0928,59.1529,33397.1495
2011-11-10 09:55:00,118.0,118.38,117.89,117.97,8402.467560093595,59.1579,59.3485,59.1028,59.1429,8402.4676
2011-11-10 10:00:00,117.98,118.47,117.9,118.47,16911.295469049135,59.1479,59.3936,59.1078,59.3936,16911.2955
2011-11-10 10:05:00,118.47,118.72,118.31,118.37,15528.61093384386,59.3936,59.5189,59.3134,59.3434,15528.6109
2011-11-10 10:10:00,118.39,118.77,118.26,118.35,17230.37651563497,59.3535,59.544,59.2883,59.3334,17230.3765
2011-11-10 10:15:00,118.32,118.56,118.1,118.39,9785.15209529887,59.3184,59.4387,59.2081,59.3535,9785.1521
2011-11-10 10:20:00,118.31,118.68,118.29,118.63,7657.945118059986,59.3134,59.4989,59.3033,59.4738,7657.9451
2011-11-10 10:25:00,118.55,118.67,118.47,118.55,6381.620931716655,59.4337,59.4938,59.3936,59.4337,6381.6209
2011-11-10 10:30:00,118.6,118.6,117.76,117.87,13188.683258881088,59.4588,59.4588,59.0376,59.0928,13188.6833
2011-11-10 10:35:00,117.9,118.2,117.9,118.18,7019.78302488832,59.1078,59.2582,59.1078,59.2482,7019.783
2011-11-10 10:40:00,118.16,118.27,117.82,117.82,8189.746862369707,59.2382,59.2933,59.0677,59.0677,8189.7469
2011-11-10 10:45:00,117.82,118.06,117.74,117.74,8296.107211231652,59.0677,59.188,59.0276,59.0276,8296.1072
2011-11-10 10:50:00,117.79,118.42,117.7,118.2,15422.250584981915,59.0527,59.3685,59.0075,59.2582,15422.2506
2011-11-10 10:55:00,118.17,118.24,117.89,117.93,11805.998723675812,59.2432,59.2783,59.1028,59.1229,11805.9987
2011-11-10 11:00:00,117.91,118.18,117.84,118.0,8402.467560093595,59.1128,59.2482,59.0777,59.1579,8402.4676
2011-11-10 11:05:00,117.93,118.0,117.75,117.86,8827.908955541372,59.1229,59.1579,59.0326,59.0878,8827.909
2011-11-10 11:10:00,117.97,118.02,117.52,117.6,18400.34035311636,59.1429,59.168,58.9173,58.9574,18400.3404
2011-11-10 11:15:00,117.53,117.77,117.51,117.59,11167.836630504144,58.9223,59.0426,58.9123,58.9524,11167.8366
2011-11-10 11:20:00,117.59,117.65,117.12,117.29,13933.205700914696,58.9524,58.9825,58.7168,58.802,13933.2057
2011-11-10 11:25:00,117.21,117.61,117.21,117.35,20208.46628376941,58.7619,58.9624,58.7619,58.8321,20208.4663
2011-11-10 11:30:00,117.31,117.62,117.24,117.48,33184.42884492661,58.812,58.9674,58.7769,58.8973,33184.4288
2011-11-10 11:35:00,117.46,117.56,117.17,117.56,14677.728142948306,58.8872,58.9374,58.7418,58.9374,14677.7281
2011-11-10 11:40:00,117.57,118.18,117.52,118.15,38927.88768347159,58.9424,59.2482,58.9173,59.2331,38927.8877
2011-11-10 11:45:00,118.16,118.36,117.99,118.17,14145.926398638583,59.2382,59.3384,59.1529,59.2432,14145.9264
2011-11-10 11:50:00,118.16,118.42,118.16,118.35,6275.260582854711,59.2382,59.3685,59.2382,59.3334,6275.2606
2011-11-10 11:55:00,118.33,118.41,118.11,118.17,8402.467560093595,59.3234,59.3635,59.2131,59.2432,8402.4676
2011-11-10 12:00:00,118.2,118.23,117.84,117.85,11486.91767708998,59.2582,59.2733,59.0777,59.0827,11486.9177
2011-11-10 12:05:00,117.87,118.06,117.82,118.06,8083.386513507763,59.0928,59.188,59.0677,59.188,8083.3865
2011-11-10 12:10:00,118.06,118.16,117.65,117.7,9466.071048713038,59.188,59.2382,58.9825,59.0075,9466.071
2011-11-10 12:15:00,117.63,118.04,117.63,117.95,6913.422676026376,58.9725,59.178,58.9725,59.1329,6913.4227
2011-11-10 12:20:00,118.01,118.13,117.98,118.03,3616.251861306104,59.163,59.2231,59.1479,59.173,3616.2519
2011-11-10 12:25:00,118.07,118.08,117.9,117.9,3403.531163582216,59.193,59.1981,59.1078,59.1078,3403.5312
2011-11-10 12:30:00,117.86,118.0,117.76,117.96,13507.76430546692,59.0878,59.1579,59.0376,59.1379,13507.7643
2011-11-10 12:35:00,117.99,118.05,117.63,117.73,14145.926398638583,59.1529,59.183,58.9725,59.0226,14145.9264
2011-11-10 12:40:00,117.68,117.99,117.68,117.94,7551.584769198042,58.9975,59.1529,58.9975,59.1279,7551.5848
2011-11-10 12:45:00,117.9,118.29,117.9,118.22,4892.576047649435,59.1078,59.3033,59.1078,59.2682,4892.576
2011-11-10 12:50:00,118.26,118.26,118.08,118.19,7977.026164645818,59.2883,59.2883,59.1981,59.2532,7977.0262
2011-11-10 12:55:00,118.19,118.22,118.03,118.1,7977.026164645818,59.2532,59.2682,59.173,59.2081,7977.0262
2011-11-10 13:00:00,118.11,118.21,117.9,117.92,13720.485003190808,59.2131,59.2632,59.1078,59.1178,13720.485
2011-11-10 13:05:00,117.98,117.98,117.47,117.48,14571.367794086362,59.1479,59.1479,58.8922,58.8973,14571.3678
2011-11-10 13:10:00,117.51,118.08,117.51,117.97,19783.02488832163,58.9123,59.1981,58.9123,59.1429,19783.0249
2011-11-10 13:15:00,117.96,118.32,117.96,118.21,28504.57349500106,59.1379,59.3184,59.1379,59.2632,28504.5735
2011-11-10 13:20:00,118.23,118.41,118.12,118.31,32439.906402893,59.2733,59.3635,59.2181,59.3134,32439.9064
2011-11-10 13:25:00,118.33,118.44,118.15,118.24,24675.600935971062,59.3234,59.3785,59.2331,59.2783,24675.6009
2011-11-10 13:30:00,118.25,118.45,118.21,118.34,5105.296745373324,59.2833,59.3836,59.2632,59.3284,5105.2967
2011-11-10 13:35:00,118.28,118.28,117.98,118.07,6487.9812805786,59.2983,59.2983,59.1479,59.193,6487.9813
2011-11-10 13:40:00,118.07,118.28,117.84,117.84,10529.67453733248,59.193,59.2983,59.0777,59.0777,10529.6745
2011-11-10 13:45:00,117.8,117.95,117.68,117.82,16804.93512018719,59.0577,59.1329,58.9975,59.0677,16804.9351
2011-11-10 13:50:00,117.8,118.1,117.72,118.1,6807.062327164432,59.0577,59.2081,59.0176,59.2081,6807.0623
2011-11-10 13:55:00,118.11,118.2,118.04,118.14,5318.017443097213,59.2131,59.2582,59.178,59.2281,5318.0174
2011-11-10 14:00:00,118.16,118.21,117.85,117.9,7870.665815783875,59.2382,59.2632,59.0827,59.1078,7870.6658
2011-11-10 14:05:00,117.94,118.1,117.79,117.97,12763.24186343331,59.1279,59.2081,59.0527,59.1429,12763.2419
2011-11-10 14:10:00,117.99,118.22,117.99,118.21,9891.512444160817,59.1529,59.2682,59.1529,59.2632,9891.5124
2011-11-10 14:15:00,118.18,118.7,118.14,118.41,25420.123378004675,59.2482,59.5089,59.2281,59.3635,25420.1234
2011-11-10 14:20:00,118.38,118.38,117.96,118.35,18506.700701978298,59.3485,59.3485,59.1379,59.3334,18506.7007
2011-11-10 14:25:00,118.33,118.33,117.9,118.03,16273.13337587747,59.3234,59.3234,59.1078,59.173,16273.1334
2011-11-10 14:30:00,118.08,118.37,117.99,118.29,10210.593490746647,59.1981,59.3434,59.1529,59.3033,10210.5935
2011-11-10 14:35:00,118.3,118.3,117.94,118.18,7338.864071474153,59.3084,59.3084,59.1279,59.2482,7338.8641
2011-11-10 14:40:00,118.17,118.46,118.08,118.42,7977.026164645818,59.2432,59.3886,59.1981,59.3685,7977.0262
2011-11-10 14:45:00,118.36,118.44,118.23,118.32,21910.23186556052,59.3384,59.3785,59.2733,59.3184,21910.2319
2011-11-10 14:50:00,118.38,118.49,118.32,118.42,13082.322910019142,59.3485,59.4036,59.3184,59.3685,13082.3229
2011-11-10 14:55:00,118.45,118.5,118.12,118.12,12550.521165709422,59.3836,59.4086,59.2181,59.2181,12550.5212
2011-11-10 15:00:00,118.15,118.28,118.0,118.24,17655.817911082744,59.2331,59.2983,59.1579,59.2783,17655.8179
2011-11-10 15:05:00,118.27,118.36,117.95,118.0,16804.93512018719,59.2933,59.3384,59.1329,59.1579,16804.9351
2011-11-10 15:10:00,118.01,118.23,118.01,118.21,8934.269304403317,59.163,59.2733,59.163,59.2632,8934.2693
2011-11-10 15:15:00,118.18,118.32,117.86,117.94,15422.250584981915,59.2482,59.3184,59.0878,59.1279,15422.2506
2011-11-10 15:20:00,117.95,118.16,117.84,118.01,20846.62837694108,59.1329,59.2382,59.0777,59.163,20846.6284
2011-11-10 15:25:00,118.02,118.52,118.02,118.42,26058.285471176343,59.168,59.4186,59.168,59.3685,26058.2855
2011-11-10 15:30:00,118.42,118.49,118.03,118.15,37013.4014039566,59.3685,59.4036,59.173,59.2331,37013.4014
2011-11-10 15:35:00,118.17,118.26,117.97,118.06,28930.014890448834,59.2432,59.2883,59.1429,59.188,28930.0149
2011-11-10 15:40:00,118.02,118.16,117.92,118.02,22335.67326100829,59.168,59.2382,59.1178,59.168,22335.6733
2011-11-10 15:45:00,118.04,118.26,118.01,118.11,28291.85279727717,59.178,59.2883,59.163,59.2131,28291.8528
2011-11-10 15:50:00,118.11,118.47,118.04,118.45,58817.27292065517,59.2131,59.3936,59.178,59.3836,58817.2729
2011-11-10 15:55:00,118.44,118.44,118.1,118.24,79238.45990214846,59.3785,59.3785,59.2081,59.2783,79238.4599
2011-11-11 09:30:00,120.0,120.02,118.86,119.4,35098.9151244416,60.1606,60.1707,59.5891,59.8598,35098.9151
2011-11-11 09:35:00,119.3,119.48,118.5,119.43,32652.627100616886,59.8097,59.8999,59.4086,59.8749,32652.6271
2011-11-11 09:40:00,119.59,120.04,119.59,119.86,22229.31291214635,59.9551,60.1807,59.9551,60.0904,22229.3129
2011-11-11 09:45:00,119.83,119.83,119.12,119.23,23292.91640076579,60.0754,60.0754,59.7194,59.7746,23292.9164
2011-11-11 09:50:00,119.23,119.27,118.94,119.25,29461.81663475856,59.7746,59.7946,59.6292,59.7846,29461.8166
2011-11-11 09:55:00,119.26,119.39,119.03,119.14,18613.06105084024,59.7896,59.8548,59.6743,59.7295,18613.0611
2011-11-11 10:00:00,119.14,119.27,118.83,119.27,12869.602212295256,59.7295,59.7946,59.5741,59.7946,12869.6022
2011-11-11 10:05:00,119.2,119.39,119.2,119.24,13614.124654328863,59.7596,59.8548,59.7596,59.7796,13614.1247
2011-11-11 10:10:00,119.26,119.69,119.1,119.17,47223.994894703246,59.7896,60.0052,59.7094,59.7445,47223.9949
2011-11-11 10:15:00,119.21,119.66,119.11,119.66,22016.59221442246,59.7646,59.9902,59.7144,59.9902,22016.5922
2011-11-11 10:20:00,119.71,119.88,119.57,119.87,7977.026164645818,60.0152,60.1005,59.9451,60.0955,7977.0262
2011-11-11 10:25:00,119.87,120.0,119.83,119.93,16060.412678153582,60.0955,60.1606,60.0754,60.1255,16060.4127
2011-11-11 10:30:00,120.0,120.13,119.92,120.11,9678.791746436927,60.1606,60.2258,60.1205,60.2158,9678.7917
2011-11-11 10:35:00,120.12,120.21,119.96,120.19,13507.76430546692,60.2208,60.2659,60.1406,60.2559,13507.7643
2011-11-11 10:40:00,120.13,120.23,120.06,120.16,13507.76430546692,60.2258,60.2759,60.1907,60.2408,13507.7643
2011-11-11 10:45:00,120.16,120.35,120.09,120.13,15847.691980429694,60.2408,60.3361,60.2057,60.2258,15847.692
2011-11-11 10:50:00,120.2,120.2,120.01,120.06,14145.926398638583,60.2609,60.2609,60.1656,60.1907,14145.9264
2011-11-11 10:55:00,120.06,120.32,120.04,120.26,17868.538608806633,60.1907,60.3211,60.1807,60.291,17868.5386
2011-11-11 11:00:00,120.26,120.51,120.14,120.24,20740.26802807913,60.291,60.4163,60.2308,60.2809,20740.268
2011-11-11 11:05:00,120.34,120.37,120.24,120.37,2978.089768134439,60.3311,60.3461,60.2809,60.3461,2978.0898
2011-11-11 11:10:00,120.28,120.39,120.09,120.14,9040.62965326526,60.301,60.3561,60.2057,60.2308,9040.6297
2011-11-11 11:15:00,120.04,120.47,119.92,120.38,24781.96128483301,60.1807,60.3963,60.1205,60.3511,24781.9613
2011-11-11 11:20:00,120.34,120.38,120.19,120.19,7338.864071474153,60.3311,60.3511,60.2559,60.2559,7338.8641
2011-11-11 11:25:00,120.2,120.47,120.17,120.35,42863.22059136353,60.2609,60.3963,60.2459,60.3361,42863.2206
2011-11-11 11:30:00,120.36,120.39,120.13,120.19,5743.45883854499,60.3411,60.3561,60.2258,60.2559,5743.4588
2011-11-11 11:35:00,120.2,120.25,120.16,120.18,17336.736864496914,60.2609,60.286,60.2408,60.2509,17336.7369
2011-11-11 11:40:00,120.2,120.25,120.13,120.21,14571.367794086362,60.2609,60.286,60.2258,60.2659,14571.3678
2011-11-11 11:45:00,120.22,120.38,120.21,120.26,15847.691980429694,60.2709,60.3511,60.2659,60.291,15847.692
2011-11-11 11:50:00,120.25,120.32,120.16,120.22,9997.87279302276,60.286,60.3211,60.2408,60.2709,9997.8728
2011-11-11 11:55:00,120.29,120.39,120.26,120.35,12869.602212295256,60.306,60.3561,60.291,60.3361,12869.6022
2011-11-11 12:00:00,120.36,120.43,120.27,120.42,11912.359072537756,60.3411,60.3762,60.296,60.3712,11912.3591
2011-11-11 12:05:00,120.45,120.57,120.42,120.48,22654.754307594125,60.3862,60.4464,60.3712,60.4013,22654.7543
2011-11-11 12:10:00,120.49,120.52,120.28,120.33,17336.736864496914,60.4063,60.4213,60.301,60.3261,17336.7369
2011-11-11 12:15:00,120.31,120.34,120.11,120.31,7764.30546692193,60.316,60.3311,60.2158,60.316,7764.3055
2011-11-11 12:20:00,120.35,120.38,120.23,120.25,5424.377791959157,60.3361,60.3511,60.2759,60.286,5424.3778
2011-11-11 12:25:00,120.25,120.3,120.15,120.25,10955.115932780258,60.286,60.311,60.2358,60.286,10955.1159
2011-11-11 12:30:00,120.24,120.25,120.04,120.04,16273.13337587747,60.2809,60.286,60.1807,60.1807,16273.1334
2011-11-11 12:35:00,120.07,120.08,120.03,120.08,2765.36907041055,60.1957,60.2007,60.1757,60.2007,2765.3691
2011-11-11 12:40:00,120.02,120.14,119.99,120.1,7338.864071474153,60.1707,60.2308,60.1556,60.2108,7338.8641
2011-11-11 12:45:00,120.08,120.26,120.04,120.07,7657.945118059986,60.2007,60.291,60.1807,60.1957,7657.9451
2011-11-11 12:50:00,120.08,120.13,119.96,119.99,14571.367794086362,60.2007,60.2258,60.1406,60.1556,14571.3678
2011-11-11 12:55:00,120.01,120.07,119.95,120.03,6913.422676026376,60.1656,60.1957,60.1356,60.1757,6913.4227
2011-11-11 13:00:00,120.06,120.15,119.99,120.11,6700.701978302488,60.1907,60.2358,60.1556,60.2158,6700.702
2011-11-11 13:05:00,120.1,120.16,120.0,120.15,7126.143373750265,60.2108,60.2408,60.1606,60.2358,7126.1434
2011-11-11 13:10:00,120.12,120.12,119.92,119.94,11167.836630504144,60.2208,60.2208,60.1205,60.1305,11167.8366
2011-11-11 13:15:00,119.94,120.05,119.94,120.05,4467.134652201658,60.1305,60.1857,60.1305,60.1857,4467.1347
2011-11-11 13:20:00,120.05,120.21,119.88,119.9,17124.016166773024,60.1857,60.2659,60.1005,60.1105,17124.0162
2011-11-11 13:25:00,119.88,119.91,119.53,119.59,11699.638374813869,60.1005,60.1155,59.925,59.9551,11699.6384
2011-11-11 13:30:00,119.59,119.61,119.46,119.56,7764.30546692193,59.9551,59.9651,59.8899,59.94,7764.3055
2011-11-11 13:35:00,119.57,119.71,119.53,119.69,10636.034886194426,59.9451,60.0152,59.925,60.0052,10636.0349
2011-11-11 13:40:00,119.62,119.66,119.42,119.56,21803.87151669857,59.9701,59.9902,59.8698,59.94,21803.8715
2011-11-11 13:45:00,119.53,119.79,119.53,119.69,10423.314188470536,59.925,60.0553,59.925,60.0052,10423.3142
2011-11-11 13:50:00,119.73,119.73,119.57,119.57,3616.251861306104,60.0253,60.0253,59.9451,59.9451,3616.2519
2011-11-11 13:55:00,119.57,119.7,119.47,119.63,6062.539885130822,59.9451,60.0102,59.8949,59.9751,6062.5399
2011-11-11 14:00:00,119.59,119.71,119.54,119.61,15315.890236119973,59.9551,60.0152,59.93,59.9651,15315.8902
2011-11-11 14:05:00,119.59,119.64,119.54,119.62,9785.15209529887,59.9551,59.9801,59.93,59.9701,9785.1521
2011-11-11 14:10:00,119.64,119.81,119.61,119.74,18825.78174856413,59.9801,60.0654,59.9651,60.0303,18825.7817
2011-11-11 14:15:00,119.74,119.88,119.73,119.78,15315.890236119973,60.0303,60.1005,60.0253,60.0503,15315.8902
2011-11-11 14:20:00,119.8,119.85,119.69,119.73,11061.476281642204,60.0604,60.0854,60.0052,60.0253,11061.4763
2011-11-11 14:25:00,119.71,119.81,119.64,119.79,19038.50244628802,60.0152,60.0654,59.9801,60.0553,19038.5024
2011-11-11 14:30:00,119.82,119.92,119.76,119.92,17549.4575622208,60.0704,60.1205,60.0403,60.1205,17549.4576
2011-11-11 14:35:00,119.9,119.97,119.7,119.71,18400.34035311636,60.1105,60.1456,60.0102,60.0152,18400.3404
2011-11-11 14:40:00,119.73,119.88,119.73,119.81,13295.043607743031,60.0253,60.1005,60.0253,60.0654,13295.0436
2011-11-11 14:45:00,119.85,119.88,119.74,119.8,12656.881514571363,60.0854,60.1005,60.0303,60.0604,12656.8815
2011-11-11 14:50:00,119.76,119.81,119.63,119.77,19038.50244628802,60.0403,60.0654,59.9751,60.0453,19038.5024
2011-11-11 14:55:00,119.76,119.81,119.53,119.74,17443.09721335886,60.0403,60.0654,59.925,60.0303,17443.0972
2011-11-11 15:00:00,119.73,119.81,119.68,119.79,29249.095937034668,60.0253,60.0654,60.0002,60.0553,29249.0959
2011-11-11 15:05:00,119.8,119.92,119.61,119.9,31163.582216549665,60.0604,60.1205,59.9651,60.1105,31163.5822
2011-11-11 15:10:00,119.88,119.99,119.76,119.9,32333.54605403105,60.1005,60.1556,60.0403,60.1105,32333.5461
2011-11-11 15:15:00,119.91,120.05,119.88,119.99,16698.574771325246,60.1155,60.1857,60.1005,60.1556,16698.5748
2011-11-11 15:20:00,120.03,120.11,119.88,119.88,24569.24058710912,60.1757,60.2158,60.1005,60.1005,24569.2406
2011-11-11 15:25:00,119.88,120.02,119.88,119.97,29142.735588172724,60.1005,60.1707,60.1005,60.1456,29142.7356
2011-11-11 15:30:00,120.02,120.13,119.88,120.04,29780.89768134439,60.1707,60.2258,60.1005,60.1807,29780.8977
2011-11-11 15:35:00,120.0,120.06,119.92,120.02,26271.00616890023,60.1606,60.1907,60.1205,60.1707,26271.0062
2011-11-11 15:40:00,119.99,120.13,119.9,120.01,36268.87896192299,60.1556,60.2258,60.1105,60.1656,36268.879
2011-11-11 15:45:00,119.94,120.21,119.88,120.2,85300.99978727929,60.1305,60.2659,60.1005,60.2609,85300.9998
2011-11-11 15:50:00,120.2,120.34,120.0,120.31,115400.97851520951,60.2609,60.3311,60.1606,60.316,115400.9785
2011-11-11 15:55:00,120.29,120.43,120.22,120.29,221229.52563284404,60.306,60.3762,60.2709,60.306,221229.5256
2011-11-14 09:30:00,118.87,118.87,118.27,118.71,37757.92384599021,60.0232,60.0232,59.7203,59.9424,37757.9238
2011-11-14 09:35:00,118.71,118.78,118.29,118.51,46798.55349925547,59.9424,59.9778,59.7304,59.8414,46798.5535
2011-11-14 09:40:00,118.46,118.72,118.06,118.37,14465.007445224415,59.8162,59.9475,59.6142,59.7708,14465.0074
2011-11-14 09:45:00,118.37,118.6,117.96,118.26,21059.34907466496,59.7708,59.8869,59.5637,59.7152,21059.3491
2011-11-14 09:50:00,118.22,118.31,117.76,117.94,24675.600935971062,59.695,59.7405,59.4627,59.5536,24675.6009
2011-11-14 09:55:00,117.88,118.2,117.88,118.2,9997.87279302276,59.5233,59.6849,59.5233,59.6849,9997.8728
2011-11-14 10:00:00,118.12,118.12,117.63,117.68,27653.690704105506,59.6445,59.6445,59.3971,59.4223,27653.6907
2011-11-14 10:05:00,117.7,117.92,117.57,117.87,29036.37523931078,59.4324,59.5435,59.3668,59.5183,29036.3752
2011-11-14 10:10:00,117.91,118.35,117.84,118.22,15847.691980429694,59.5385,59.7607,59.5031,59.695,15847.692
2011-11-14 10:15:00,118.23,118.23,117.97,118.18,16485.85407360136,59.7001,59.7001,59.5688,59.6748,16485.8541
2011-11-14 10:20:00,118.18,118.43,118.11,118.17,10423.314188470536,59.6748,59.801,59.6395,59.6698,10423.3142
2011-11-14 10:25:00,118.2,118.4,118.18,118.31,9785.15209529887,59.6849,59.7859,59.6748,59.7405,9785.1521
2011-11-14 10:30:00,118.36,118.36,118.09,118.16,7019.78302488832,59.7657,59.7657,59.6294,59.6647,7019.783
2011-11-14 10:35:00,118.12,119.13,118.06,118.96,32652.627100616886,59.6445,60.1545,59.6142,60.0687,32652.6271
2011-11-14 10:40:00,118.99,119.01,118.59,118.79,20633.907679217184,60.0838,60.0939,59.8818,59.9828,20633.9077
2011-11-14 10:45:00,118.82,118.83,118.58,118.8,12656.881514571363,59.998,60.003,59.8768,59.9879,12656.8815
2011-11-14 10:50:00,118.77,119.17,118.77,119.1,8827.908955541372,59.9727,60.1747,59.9727,60.1394,8827.909
2011-11-14 10:55:00,119.1,119.12,118.98,119.05,4041.6932567538815,60.1394,60.1495,60.0788,60.1141,4041.6933
2011-11-14 11:00:00,119.02,119.04,118.73,119.04,25845.564773452454,60.099,60.1091,59.9525,60.1091,25845.5648
2011-11-14 11:05:00,119.1,119.35,119.09,119.35,7977.026164645818,60.1394,60.2656,60.1343,60.2656,7977.0262
2011-11-14 11:10:00,119.35,119.46,119.26,119.27,15954.052329291637,60.2656,60.3211,60.2202,60.2252,15954.0523
2011-11-14 11:15:00,119.34,119.4,119.13,119.29,14890.448840672196,60.2606,60.2908,60.1545,60.2353,14890.4488
2011-11-14 11:20:00,119.37,119.37,119.08,119.08,10636.034886194426,60.2757,60.2757,60.1293,60.1293,10636.0349
2011-11-14 11:25:00,119.08,119.15,118.8,118.83,8402.467560093595,60.1293,60.1646,59.9879,60.003,8402.4676
2011-11-14 11:30:00,118.73,118.95,118.73,118.88,8508.82790895554,59.9525,60.0636,59.9525,60.0283,8508.8279
2011-11-14 11:35:00,118.82,118.88,118.59,118.61,8402.467560093595,59.998,60.0283,59.8818,59.8919,8402.4676
2011-11-14 11:40:00,118.58,118.59,118.16,118.23,5211.657094235268,59.8768,59.8818,59.6647,59.7001,5211.6571
2011-11-14 11:45:00,118.22,118.51,118.1,118.42,16485.85407360136,59.695,59.8414,59.6344,59.796,16485.8541
2011-11-14 11:50:00,118.41,118.51,118.0,118.18,28291.85279727717,59.7909,59.8414,59.5839,59.6748,28291.8528
2011-11-14 11:55:00,118.19,118.27,117.97,118.04,7445.224420336098,59.6799,59.7203,59.5688,59.6041,7445.2244
2011-11-14 12:00:00,117.95,118.14,117.93,118.09,14358.647096362474,59.5587,59.6546,59.5486,59.6294,14358.6471
2011-11-14 12:05:00,118.09,118.22,117.94,118.22,14784.088491810253,59.6294,59.695,59.5536,59.695,14784.0885
2011-11-14 12:10:00,118.17,118.17,117.92,118.05,10529.67453733248,59.6698,59.6698,59.5435,59.6092,10529.6745
2011-11-14 12:15:00,118.04,118.06,117.84,117.84,20952.988725803018,59.6041,59.6142,59.5031,59.5031,20952.9887
2011-11-14 12:20:00,117.91,117.95,117.76,117.88,14571.367794086362,59.5385,59.5587,59.4627,59.5233,14571.3678
2011-11-14 12:25:00,117.91,118.0,117.79,117.82,6700.701978302488,59.5385,59.5839,59.4779,59.493,6700.702
2011-11-14 12:30:00,117.82,117.99,117.78,117.93,3509.89151244416,59.493,59.5789,59.4728,59.5486,3509.8915
2011-11-14 12:35:00,117.89,118.0,117.85,117.96,14890.448840672196,59.5284,59.5839,59.5082,59.5637,14890.4488
2011-11-14 12:40:00,117.92,118.02,117.91,117.93,5743.45883854499,59.5435,59.594,59.5385,59.5486,5743.4588
2011-11-14 12:45:00,117.9,117.99,117.86,117.99,2978.089768134439,59.5334,59.5789,59.5132,59.5789,2978.0898
2011-11-14 12:50:00,118.0,118.04,117.83,117.83,6168.900233992767,59.5839,59.6041,59.4981,59.4981,6168.9002
2011-11-14 12:55:00,117.84,118.0,117.84,117.87,2978.089768134439,59.5031,59.5839,59.5031,59.5183,2978.0898
2011-11-14 13:00:00,117.85,117.87,117.68,117.81,7870.665815783875,59.5082,59.5183,59.4223,59.488,7870.6658
2011-11-14 13:05:00,117.84,117.85,117.66,117.69,5318.017443097213,59.5031,59.5082,59.4122,59.4274,5318.0174
2011-11-14 13:10:00,117.67,117.84,117.62,117.82,6381.620931716655,59.4173,59.5031,59.392,59.493,6381.6209
2011-11-14 13:15:00,117.81,117.83,117.71,117.8,3403.531163582216,59.488,59.4981,59.4375,59.4829,3403.5312
2011-11-14 13:20:00,117.81,117.89,117.8,117.89,2552.648372686662,59.488,59.5284,59.4829,59.5284,2552.6484
2011-11-14 13:25:00,117.88,117.94,117.78,117.94,9785.15209529887,59.5233,59.5536,59.4728,59.5536,9785.1521
2011-11-14 13:30:00,117.87,117.92,117.76,117.77,4148.053605615826,59.5183,59.5435,59.4627,59.4678,4148.0536
2011-11-14 13:35:00,117.76,117.91,117.68,117.88,7870.665815783875,59.4627,59.5385,59.4223,59.5233,7870.6658
2011-11-14 13:40:00,117.95,118.01,117.69,117.79,19251.22314401191,59.5587,59.589,59.4274,59.4779,19251.2231
2011-11-14 13:45:00,117.77,117.8,117.65,117.77,8402.467560093595,59.4678,59.4829,59.4072,59.4678,8402.4676
2011-11-14 13:50:00,117.78,117.8,117.63,117.63,14252.28674750053,59.4728,59.4829,59.3971,59.3971,14252.2867
2011-11-14 13:55:00,117.68,117.75,117.6,117.65,12550.521165709422,59.4223,59.4577,59.3819,59.4072,12550.5212
2011-11-14 14:00:00,117.64,117.73,117.55,117.66,11274.19697936609,59.4021,59.4476,59.3567,59.4122,11274.197
2011-11-14 14:05:00,117.74,117.77,117.67,117.68,4679.855349925547,59.4526,59.4678,59.4173,59.4223,4679.8553
2011-11-14 14:10:00,117.68,117.74,117.57,117.71,12337.800467985531,59.4223,59.4526,59.3668,59.4375,12337.8005
2011-11-14 14:15:00,117.69,117.81,117.62,117.64,12975.9625611572,59.4274,59.488,59.392,59.4021,12975.9626
2011-11-14 14:20:00,117.67,117.73,117.61,117.66,5105.296745373324,59.4173,59.4476,59.387,59.4122,5105.2967
2011-11-14 14:25:00,117.63,117.66,117.53,117.59,10316.953839608592,59.3971,59.4122,59.3466,59.3769,10316.9538
2011-11-14 14:30:00,117.59,117.66,117.44,117.46,9253.350350989149,59.3769,59.4122,59.3011,59.3112,9253.3504
2011-11-14 14:35:00,117.49,117.49,117.28,117.31,17974.898957668578,59.3264,59.3264,59.2204,59.2355,17974.899
2011-11-14 14:40:00,117.31,117.32,117.18,117.27,12337.800467985531,59.2355,59.2406,59.1699,59.2153,12337.8005
2011-11-14 14:45:00,117.31,117.36,117.1,117.15,14890.448840672196,59.2355,59.2608,59.1295,59.1547,14890.4488
2011-11-14 14:50:00,117.1,117.11,116.88,116.91,34992.55477557966,59.1295,59.1345,59.0184,59.0335,34992.5548
2011-11-14 14:55:00,116.88,116.91,116.75,116.78,12125.079770261644,59.0184,59.0335,58.9527,58.9679,12125.0798
2011-11-14 15:00:00,116.8,117.01,116.76,116.98,17230.37651563497,58.978,59.084,58.9578,59.0689,17230.3765
2011-11-14 15:05:00,116.97,117.11,116.91,117.09,11805.998723675812,59.0638,59.1345,59.0335,59.1244,11805.9987
2011-11-14 15:10:00,117.14,117.26,117.13,117.21,11805.998723675812,59.1497,59.2103,59.1446,59.185,11805.9987
2011-11-14 15:15:00,117.21,117.33,117.12,117.17,17443.09721335886,59.185,59.2456,59.1396,59.1648,17443.0972
2011-11-14 15:20:00,117.18,117.35,117.18,117.34,16060.412678153582,59.1699,59.2557,59.1699,59.2507,16060.4127
2011-11-14 15:25:00,117.32,117.51,117.28,117.48,11699.638374813869,59.2406,59.3365,59.2204,59.3213,11699.6384
2011-11-14 15:30:00,117.44,117.6,117.38,117.53,21165.709423526907,59.3011,59.3819,59.2709,59.3466,21165.7094
2011-11-14 15:35:00,117.52,117.65,117.36,117.53,18506.700701978298,59.3415,59.4072,59.2608,59.3466,18506.7007
2011-11-14 15:40:00,117.55,117.92,117.53,117.87,38183.36524143798,59.3567,59.5435,59.3466,59.5183,38183.3652
2011-11-14 15:45:00,117.86,117.98,117.72,117.88,49883.00361625185,59.5132,59.5738,59.4425,59.5233,49883.0036
2011-11-14 15:50:00,117.89,117.99,117.56,117.8,60731.75920017016,59.5284,59.5789,59.3617,59.4829,60731.7592
2011-11-14 15:55:00,117.79,117.8,117.41,117.53,129440.54456498616,59.4779,59.4829,59.286,59.3466,129440.5446
2011-11-15 09:30:00,117.29,117.68,117.11,117.4,29355.456285896613,59.2254,59.4223,59.1345,59.281,29355.4563
2011-11-15 09:35:00,117.36,118.14,117.32,117.88,16379.493724739414,59.2608,59.6546,59.2406,59.5233,16379.4937
2011-11-15 09:40:00,117.9,117.98,117.55,117.6,9466.071048713038,59.5334,59.5738,59.3567,59.3819,9466.071
2011-11-15 09:45:00,117.63,118.25,117.63,117.76,26271.00616890023,59.3971,59.7102,59.3971,59.4627,26271.0062
2011-11-15 09:50:00,117.88,118.34,117.87,118.34,7019.78302488832,59.5233,59.7556,59.5183,59.7556,7019.783
2011-11-15 09:55:00,118.33,118.48,118.05,118.09,9146.990002127206,59.7506,59.8263,59.6092,59.6294,9146.99
2011-11-15 10:00:00,118.09,118.11,117.85,117.89,6700.701978302488,59.6294,59.6395,59.5082,59.5284,6700.702
2011-11-15 10:05:00,117.83,117.96,117.81,117.81,6700.701978302488,59.4981,59.5637,59.488,59.488,6700.702
2011-11-15 10:10:00,117.87,117.96,117.56,117.7,11167.836630504144,59.5183,59.5637,59.3617,59.4324,11167.8366
2011-11-15 10:15:00,117.69,117.73,117.49,117.53,11593.278025951924,59.4274,59.4476,59.3264,59.3466,11593.278
2011-11-15 10:20:00,117.56,117.62,117.41,117.44,10742.395235056369,59.3617,59.392,59.286,59.3011,10742.3952
2011-11-15 10:25:00,117.47,117.56,117.43,117.56,12018.7194213997,59.3163,59.3617,59.2961,59.3617,12018.7194
2011-11-15 10:30:00,117.53,117.83,117.44,117.64,13933.205700914696,59.3466,59.4981,59.3011,59.4021,13933.2057
2011-11-15 10:35:00,117.75,117.75,117.45,117.56,8508.82790895554,59.4577,59.4577,59.3062,59.3617,8508.8279
2011-11-15 10:40:00,117.51,117.82,117.35,117.66,18081.259306530523,59.3365,59.493,59.2557,59.4122,18081.2593
2011-11-15 10:45:00,117.76,117.86,117.52,117.54,13082.322910019142,59.4627,59.5132,59.3415,59.3516,13082.3229
2011-11-15 10:50:00,117.54,117.58,117.36,117.52,27121.888959795782,59.3516,59.3718,59.2608,59.3415,27121.889
2011-11-15 10:55:00,117.51,117.65,117.43,117.46,13295.043607743031,59.3365,59.4072,59.2961,59.3112,13295.0436
2011-11-15 11:00:00,117.44,117.61,117.44,117.55,8934.269304403317,59.3011,59.387,59.3011,59.3567,8934.2693
2011-11-15 11:05:00,117.55,117.62,117.3,117.35,6062.539885130822,59.3567,59.392,59.2305,59.2557,6062.5399
2011-11-15 11:10:00,117.44,117.57,117.35,117.48,9040.62965326526,59.3011,59.3668,59.2557,59.3213,9040.6297
2011-11-15 11:15:00,117.5,117.57,117.35,117.37,10529.67453733248,59.3314,59.3668,59.2557,59.2658,10529.6745
2011-11-15 11:20:00,117.38,117.39,117.06,117.16,8189.746862369707,59.2709,59.2759,59.1093,59.1598,8189.7469
2011-11-15 11:25:00,117.14,117.39,117.13,117.31,6168.900233992767,59.1497,59.2759,59.1446,59.2355,6168.9002
2011-11-15 11:30:00,117.31,117.37,117.2,117.29,10210.593490746647,59.2355,59.2658,59.18,59.2254,10210.5935
2011-11-15 11:35:00,117.27,117.37,117.1,117.13,19357.58349287385,59.2153,59.2658,59.1295,59.1446,19357.5835
2011-11-15 11:40:00,117.14,117.21,117.08,117.12,10955.115932780258,59.1497,59.185,59.1194,59.1396,10955.1159
2011-11-15 11:45:00,117.15,117.51,117.04,117.4,30312.69942565411,59.1547,59.3365,59.0992,59.281,30312.6994
2011-11-15 11:50:00,117.36,117.53,117.31,117.53,5530.738140821101,59.2608,59.3466,59.2355,59.3466,5530.7381
2011-11-15 11:55:00,117.56,117.76,117.37,117.61,31695.383960859388,59.3617,59.4627,59.2658,59.387,31695.384
2011-11-15 12:00:00,117.61,117.96,117.57,117.96,12231.440119123588,59.387,59.5637,59.3668,59.5637,12231.4401
2011-11-15 12:05:00,117.96,118.04,117.9,117.98,11274.19697936609,59.5637,59.6041,59.5334,59.5738,11274.197
2011-11-15 12:10:00,117.93,118.03,117.87,117.96,13082.322910019142,59.5486,59.5991,59.5183,59.5637,13082.3229
2011-11-15 12:15:00,118.0,118.02,117.7,117.8,9040.62965326526,59.5839,59.594,59.4324,59.4829,9040.6297
2011-11-15 12:20:00,117.77,118.1,117.77,118.1,10423.314188470536,59.4678,59.6344,59.4678,59.6344,10423.3142
2011-11-15 12:25:00,118.14,118.37,118.1,118.23,11486.91767708998,59.6546,59.7708,59.6344,59.7001,11486.9177
2011-11-15 12:30:00,118.22,118.76,118.17,118.57,27760.05105296745,59.695,59.9677,59.6698,59.8717,27760.0511
2011-11-15 12:35:00,118.6,118.64,118.27,118.37,22229.31291214635,59.8869,59.9071,59.7203,59.7708,22229.3129
2011-11-15 12:40:00,118.46,118.63,118.44,118.63,8615.188257817485,59.8162,59.902,59.8061,59.902,8615.1883
2011-11-15 12:45:00,118.61,118.63,118.48,118.48,7338.864071474153,59.8919,59.902,59.8263,59.8263,7338.8641
2011-11-15 12:50:00,118.5,118.67,118.49,118.6,4467.134652201658,59.8364,59.9222,59.8313,59.8869,4467.1347
2011-11-15 12:55:00,118.64,118.78,118.61,118.77,7232.503722612209,59.9071,59.9778,59.8919,59.9727,7232.5037
2011-11-15 13:00:00,118.71,119.01,118.71,118.93,15528.61093384386,59.9424,60.0939,59.9424,60.0535,15528.6109
2011-11-15 13:05:00,118.9,119.01,118.78,118.94,16166.773027015526,60.0384,60.0939,59.9778,60.0586,16166.773
2011-11-15 13:10:00,118.94,119.07,118.78,118.86,7977.026164645818,60.0586,60.1242,59.9778,60.0182,7977.0262
2011-11-15 13:15:00,118.87,119.15,118.84,118.94,18613.06105084024,60.0232,60.1646,60.0081,60.0586,18613.0611
2011-11-15 13:20:00,118.94,119.11,118.93,119.08,10423.314188470536,60.0586,60.1444,60.0535,60.1293,10423.3142
2011-11-15 13:25:00,119.09,119.28,119.06,119.22,13507.76430546692,60.1343,60.2303,60.1192,60.2,13507.7643
2011-11-15 13:30:00,119.2,119.34,119.12,119.13,12125.079770261644,60.1899,60.2606,60.1495,60.1545,12125.0798
2011-11-15 13:35:00,119.04,119.39,118.98,119.19,13295.043607743031,60.1091,60.2858,60.0788,60.1848,13295.0436
2011-11-15 13:40:00,119.24,119.57,119.24,119.42,18613.06105084024,60.2101,60.3767,60.2101,60.3009,18613.0611
2011-11-15 13:45:00,119.44,119.54,119.3,119.35,12018.7194213997,60.311,60.3615,60.2404,60.2656,12018.7194
2011-11-15 13:50:00,119.38,119.45,119.25,119.25,20633.907679217184,60.2807,60.3161,60.2151,60.2151,20633.9077
2011-11-15 13:55:00,119.23,119.41,119.23,119.41,10316.953839608592,60.205,60.2959,60.205,60.2959,10316.9538
2011-11-15 14:00:00,119.41,119.52,119.28,119.28,11912.359072537756,60.2959,60.3514,60.2303,60.2303,11912.3591
2011-11-15 14:05:00,119.31,119.5,119.28,119.43,8402.467560093595,60.2454,60.3413,60.2303,60.306,8402.4676
2011-11-15 14:10:00,119.46,119.71,119.46,119.57,10423.314188470536,60.3211,60.4474,60.3211,60.3767,10423.3142
2011-11-15 14:15:00,119.51,119.62,119.33,119.34,13826.845352052753,60.3464,60.4019,60.2555,60.2606,13826.8454
2011-11-15 14:20:00,119.35,119.49,119.23,119.42,27972.77175069134,60.2656,60.3363,60.205,60.3009,27972.7718
2011-11-15 14:25:00,119.41,119.48,119.25,119.36,12763.24186343331,60.2959,60.3312,60.2151,60.2707,12763.2419
2011-11-15 14:30:00,119.43,119.43,119.27,119.32,13188.683258881088,60.306,60.306,60.2252,60.2505,13188.6833
2011-11-15 14:35:00,119.33,119.4,119.21,119.28,14996.80918953414,60.2555,60.2908,60.1949,60.2303,14996.8092
2011-11-15 14:40:00,119.33,119.39,119.25,119.37,5956.179536268878,60.2555,60.2858,60.2151,60.2757,5956.1795
2011-11-15 14:45:00,119.39,119.43,119.32,119.33,8721.54860667943,60.2858,60.306,60.2505,60.2555,8721.5486
2011-11-15 14:50:00,119.35,119.49,119.28,119.41,31482.6632631355,60.2656,60.3363,60.2303,60.2959,31482.6633
2011-11-15 14:55:00,119.41,119.46,119.32,119.38,7551.584769198042,60.2959,60.3211,60.2505,60.2807,7551.5848
2011-11-15 15:00:00,119.4,119.58,119.37,119.49,24675.600935971062,60.2908,60.3817,60.2757,60.3363,24675.6009
2011-11-15 15:05:00,119.48,119.57,119.45,119.45,9146.990002127206,60.3312,60.3767,60.3161,60.3161,9146.99
2011-11-15 15:10:00,119.46,119.5,119.39,119.41,17336.736864496914,60.3211,60.3413,60.2858,60.2959,17336.7369
2011-11-15 15:15:00,119.39,119.49,119.27,119.29,22973.83535417996,60.2858,60.3363,60.2252,60.2353,22973.8354
2011-11-15 15:20:00,119.28,119.35,119.17,119.22,45628.58966177408,60.2303,60.2656,60.1747,60.2,45628.5897
2011-11-15 15:25:00,119.19,119.45,119.19,119.44,14465.007445224415,60.1848,60.3161,60.1848,60.311,14465.0074
2011-11-15 15:30:00,119.37,119.46,119.25,119.33,17124.016166773024,60.2757,60.3211,60.2151,60.2555,17124.0162
2011-11-15 15:35:00,119.33,119.59,119.33,119.4,39459.68942778132,60.2555,60.3868,60.2555,60.2908,39459.6894
2011-11-15 15:40:00,119.36,119.48,119.02,119.1,46054.03105722186,60.2707,60.3312,60.099,60.1394,46054.0311
2011-11-15 15:45:00,119.09,119.21,118.96,119.09,35843.437566475215,60.1343,60.1949,60.0687,60.1343,35843.4376
2011-11-15 15:50:00,119.09,119.13,118.47,118.49,68602.42501595404,60.1343,60.1545,59.8212,59.8313,68602.425
2011-11-15 15:55:00,118.49,118.87,118.49,118.71,150606.25398851305,59.8313,60.0232,59.8313,59.9424,150606.254
2011-11-16 09:30:00,117.81,117.81,117.1,117.31,40736.01361412465,59.488,59.488,59.1295,59.2355,40736.0136
2011-11-16 09:35:00,117.27,117.6,116.99,117.28,25207.402680280786,59.2153,59.3819,59.0739,59.2204,25207.4027
2011-11-16 09:40:00,117.39,117.43,117.26,117.41,6700.701978302488,59.2759,59.2961,59.2103,59.286,6700.702
2011-11-16 09:45:00,117.5,117.72,117.37,117.46,3935.332907891937,59.3314,59.4425,59.2658,59.3112,3935.3329
2011-11-16 09:50:00,117.57,117.79,117.23,117.36,15954.052329291637,59.3668,59.4779,59.1951,59.2608,15954.0523
2011-11-16 09:55:00,117.45,117.63,117.27,117.55,13720.485003190808,59.3062,59.3971,59.2153,59.3567,13720.485
2011-11-16 10:00:00,117.68,117.87,117.55,117.56,14677.728142948306,59.4223,59.5183,59.3567,59.3617,14677.7281
2011-11-16 10:05:00,117.6,117.78,117.46,117.47,12763.24186343331,59.3819,59.4728,59.3112,59.3163,12763.2419
2011-11-16 10:10:00,117.5,117.74,117.5,117.67,15741.33163156775,59.3314,59.4526,59.3314,59.4173,15741.3316
2011-11-16 10:15:00,117.67,117.9,117.6,117.7,12869.602212295256,59.4173,59.5334,59.3819,59.4324,12869.6022
2011-11-16 10:20:00,117.67,117.81,117.55,117.74,10529.67453733248,59.4173,59.488,59.3567,59.4526,10529.6745
2011-11-16 10:25:00,117.77,117.88,117.61,117.72,26058.285471176343,59.4678,59.5233,59.387,59.4425,26058.2855
2011-11-16 10:30:00,117.72,117.76,117.55,117.67,19889.38523718357,59.4425,59.4627,59.3567,59.4173,19889.3852
2011-11-16 10:35:00,117.66,117.76,117.6,117.68,5743.45883854499,59.4122,59.4627,59.3819,59.4223,5743.4588
2011-11-16 10:40:00,117.68,117.87,117.54,117.87,14784.088491810253,59.4223,59.5183,59.3516,59.5183,14784.0885
2011-11-16 10:45:00,117.9,118.03,117.81,117.88,9466.071048713038,59.5334,59.5991,59.488,59.5233,9466.071
2011-11-16 10:50:00,117.97,118.22,117.97,118.16,8934.269304403317,59.5688,59.695,59.5688,59.6647,8934.2693
2011-11-16 10:55:00,118.14,118.22,118.02,118.15,9785.15209529887,59.6546,59.695,59.594,59.6597,9785.1521
2011-11-16 11:00:00,118.18,118.62,118.1,118.62,10210.593490746647,59.6748,59.897,59.6344,59.897,10210.5935
2011-11-16 11:05:00,118.58,118.78,118.58,118.77,18825.78174856413,59.8768,59.9778,59.8768,59.9727,18825.7817
2011-11-16 11:10:00,118.76,118.78,118.47,118.54,8827.908955541372,59.9677,59.9778,59.8212,59.8566,8827.909
2011-11-16 11:15:00,118.59,118.64,118.46,118.54,19570.30419059774,59.8818,59.9071,59.8162,59.8566,19570.3042
2011-11-16 11:20:00,118.51,118.6,118.38,118.51,9466.071048713038,59.8414,59.8869,59.7758,59.8414,9466.071
2011-11-16 11:25:00,118.51,118.84,118.44,118.48,24675.600935971062,59.8414,60.0081,59.8061,59.8263,24675.6009
2011-11-16 11:30:00,118.48,118.63,118.41,118.45,7551.584769198042,59.8263,59.902,59.7909,59.8111,7551.5848
2011-11-16 11:35:00,118.41,118.59,118.32,118.55,9146.990002127206,59.7909,59.8818,59.7455,59.8616,9146.99
2011-11-16 11:40:00,118.6,118.63,118.32,118.35,24781.96128483301,59.8869,59.902,59.7455,59.7607,24781.9613
2011-11-16 11:45:00,118.27,118.45,118.12,118.45,8508.82790895554,59.7203,59.8111,59.6445,59.8111,8508.8279
2011-11-16 11:50:00,118.41,118.42,118.28,118.31,5424.377791959157,59.7909,59.796,59.7253,59.7405,5424.3778
2011-11-16 11:55:00,118.23,118.28,118.15,118.22,4998.93639651138,59.7001,59.7253,59.6597,59.695,4998.9364
2011-11-16 12:00:00,118.19,118.23,118.06,118.06,6487.9812805786,59.6799,59.7001,59.6142,59.6142,6487.9813
2011-11-16 12:05:00,118.06,118.13,117.99,118.04,4679.855349925547,59.6142,59.6496,59.5789,59.6041,4679.8553
2011-11-16 12:10:00,118.01,118.01,117.8,117.86,15315.890236119973,59.589,59.589,59.4829,59.5132,15315.8902
2011-11-16 12:15:00,117.82,117.88,117.65,117.65,13082.322910019142,59.493,59.5233,59.4072,59.4072,13082.3229
2011-11-16 12:20:00,117.67,117.68,117.55,117.59,17017.65581791108,59.4173,59.4223,59.3567,59.3769,17017.6558
2011-11-16 12:25:00,117.58,117.72,117.53,117.69,16060.412678153582,59.3718,59.4425,59.3466,59.4274,16060.4127
2011-11-16 12:30:00,117.72,117.76,117.53,117.61,7870.665815783875,59.4425,59.4627,59.3466,59.387,7870.6658
2011-11-16 12:35:00,117.63,117.77,117.55,117.63,11061.476281642204,59.3971,59.4678,59.3567,59.3971,11061.4763
2011-11-16 12:40:00,117.6,117.76,117.6,117.7,9678.791746436927,59.3819,59.4627,59.3819,59.4324,9678.7917
2011-11-16 12:45:00,117.72,117.78,117.58,117.68,9891.512444160817,59.4425,59.4728,59.3718,59.4223,9891.5124
2011-11-16 12:50:00,117.68,117.72,117.57,117.64,9359.710699851094,59.4223,59.4425,59.3668,59.4021,9359.7107
2011-11-16 12:55:00,117.61,117.84,117.6,117.81,5743.45883854499,59.387,59.5031,59.3819,59.488,5743.4588
2011-11-16 13:00:00,117.83,117.83,117.64,117.64,6062.539885130822,59.4981,59.4981,59.4021,59.4021,6062.5399
2011-11-16 13:05:00,117.64,117.64,117.41,117.49,19676.664539459685,59.4021,59.4021,59.286,59.3264,19676.6645
2011-11-16 13:10:00,117.4,117.6,117.39,117.53,9997.87279302276,59.281,59.3819,59.2759,59.3466,9997.8728
2011-11-16 13:15:00,117.53,117.68,117.42,117.68,20527.54733035524,59.3466,59.4223,59.2911,59.4223,20527.5473
2011-11-16 13:20:00,117.71,117.85,117.71,117.74,8296.107211231652,59.4375,59.5082,59.4375,59.4526,8296.1072
2011-11-16 13:25:00,117.78,118.02,117.78,118.02,5743.45883854499,59.4728,59.594,59.4728,59.594,5743.4588
2011-11-16 13:30:00,117.99,118.18,117.94,117.98,4998.93639651138,59.5789,59.6748,59.5536,59.5738,4998.9364
2011-11-16 13:35:00,117.92,118.14,117.92,118.13,3297.170814720272,59.5435,59.6546,59.5435,59.6496,3297.1708
2011-11-16 13:40:00,118.12,118.26,118.1,118.19,7232.503722612209,59.6445,59.7152,59.6344,59.6799,7232.5037
2011-11-16 13:45:00,118.22,118.42,118.15,118.39,4998.93639651138,59.695,59.796,59.6597,59.7809,4998.9364
2011-11-16 13:50:00,118.46,118.46,118.29,118.32,7232.503722612209,59.8162,59.8162,59.7304,59.7455,7232.5037
2011-11-16 13:55:00,118.31,118.33,118.23,118.24,4679.855349925547,59.7405,59.7506,59.7001,59.7051,4679.8553
2011-11-16 14:00:00,118.25,118.33,118.22,118.25,5530.738140821101,59.7102,59.7506,59.695,59.7102,5530.7381
2011-11-16 14:05:00,118.22,118.28,118.14,118.2,14890.448840672196,59.695,59.7253,59.6546,59.6849,14890.4488
2011-11-16 14:10:00,118.23,118.26,118.1,118.14,4254.41395447777,59.7001,59.7152,59.6344,59.6546,4254.414
2011-11-16 14:15:00,118.12,118.31,118.12,118.27,8083.386513507763,59.6445,59.7405,59.6445,59.7203,8083.3865
2011-11-16 14:20:00,118.27,118.45,118.26,118.41,3616.251861306104,59.7203,59.8111,59.7152,59.7909,3616.2519
2011-11-16 14:25:00,118.4,118.46,118.32,118.34,3935.332907891937,59.7859,59.8162,59.7455,59.7556,3935.3329
2011-11-16 14:30:00,118.36,118.48,118.36,118.48,5637.098489683045,59.7657,59.8263,59.7657,59.8263,5637.0985
2011-11-16 14:35:00,118.58,118.64,118.5,118.63,2871.729419272495,59.8768,59.9071,59.8364,59.902,2871.7294
2011-11-16 14:40:00,118.57,118.65,118.49,118.65,6381.620931716655,59.8717,59.9121,59.8313,59.9121,6381.6209
2011-11-16 14:45:00,118.63,118.66,118.46,118.46,7019.78302488832,59.902,59.9172,59.8162,59.8162,7019.783
2011-11-16 14:50:00,118.39,118.41,118.16,118.17,7019.78302488832,59.7809,59.7909,59.6647,59.6698,7019.783
2011-11-16 14:55:00,118.19,118.22,118.05,118.15,4573.495001063603,59.6799,59.695,59.6092,59.6597,4573.495
2011-11-16 15:00:00,118.16,118.19,118.05,118.19,6913.422676026376,59.6647,59.6799,59.6092,59.6799,6913.4227
2011-11-16 15:05:00,118.17,118.22,118.15,118.22,4041.6932567538815,59.6698,59.695,59.6597,59.695,4041.6933
2011-11-16 15:10:00,118.29,118.29,117.95,117.95,18719.421399702187,59.7304,59.7304,59.5587,59.5587,18719.4214
2011-11-16 15:15:00,117.92,117.93,117.58,117.69,18932.14209742608,59.5435,59.5486,59.3718,59.4274,18932.1421
2011-11-16 15:20:00,117.69,117.77,117.44,117.67,14358.647096362474,59.4274,59.4678,59.3011,59.4173,14358.6471
2011-11-16 15:25:00,117.68,117.7,117.35,117.39,14784.088491810253,59.4223,59.4324,59.2557,59.2759,14784.0885
2011-11-16 15:30:00,117.35,117.4,116.99,117.09,44458.6258242927,59.2557,59.281,59.0739,59.1244,44458.6258
2011-11-16 15:35:00,117.01,117.17,116.83,117.08,39672.41012550521,59.084,59.1648,58.9931,59.1194,39672.4101
2011-11-16 15:40:00,117.13,117.13,116.72,116.9,49351.20187194213,59.1446,59.1446,58.9376,59.0285,49351.2019
2011-11-16 15:45:00,116.89,117.13,116.86,116.92,53605.615826419904,59.0234,59.1446,59.0083,59.0386,53605.6158
2011-11-16 15:50:00,116.89,116.96,116.46,116.67,67007.01978302488,59.0234,59.0588,58.8063,58.9123,67007.0198
2011-11-16 15:55:00,116.69,116.88,116.33,116.52,246330.56796426288,58.9224,59.0184,58.7407,58.8366,246330.568
2011-11-17 09:30:00,116.19,116.5,116.0,116.05,23080.195703041903,58.67,58.8265,58.574,58.5993,23080.1957
2011-11-17 09:35:00,116.09,116.2,115.57,115.8,23080.195703041903,58.6195,58.675,58.3569,58.473,23080.1957
2011-11-17 09:40:00,115.8,116.03,115.5,115.6,20527.54733035524,58.473,58.5892,58.3215,58.372,20527.5473
2011-11-17 09:45:00,115.61,115.82,115.56,115.82,15422.250584981915,58.3771,58.4831,58.3518,58.4831,15422.2506
2011-11-17 09:50:00,115.75,115.88,115.67,115.88,8296.107211231652,58.4478,58.5134,58.4074,58.5134,8296.1072
2011-11-17 09:55:00,115.8,115.87,115.47,115.73,17868.538608806633,58.473,58.5084,58.3064,58.4377,17868.5386
2011-11-17 10:00:00,115.61,116.07,115.38,115.96,21272.06977238885,58.3771,58.6094,58.261,58.5538,21272.0698
2011-11-17 10:05:00,115.9,116.26,115.78,116.19,15422.250584981915,58.5235,58.7053,58.4629,58.67,15422.2506
2011-11-17 10:10:00,116.14,116.16,115.85,115.85,7657.945118059986,58.6447,58.6548,58.4983,58.4983,7657.9451
2011-11-17 10:15:00,115.85,115.93,115.64,115.8,14465.007445224415,58.4983,58.5387,58.3922,58.473,14465.0074
2011-11-17 10:20:00,115.8,116.03,115.64,115.79,24462.880238247177,58.473,58.5892,58.3922,58.468,24462.8802
2011-11-17 10:25:00,115.8,116.17,115.73,116.17,16804.93512018719,58.473,58.6599,58.4377,58.6599,16804.9351
2011-11-17 10:30:00,116.11,116.44,115.7,116.35,25207.402680280786,58.6296,58.7962,58.4225,58.7508,25207.4027
2011-11-17 10:35:00,116.28,116.4,116.17,116.25,11486.91767708998,58.7154,58.776,58.6599,58.7003,11486.9177
2011-11-17 10:40:00,116.22,116.3,116.02,116.04,8615.188257817485,58.6851,58.7255,58.5841,58.5942,8615.1883
2011-11-17 10:45:00,116.05,116.13,115.93,115.93,5530.738140821101,58.5993,58.6397,58.5387,58.5387,5530.7381
2011-11-17 10:50:00,115.92,116.08,115.89,115.97,3084.450116996384,58.5336,58.6144,58.5185,58.5589,3084.4501
2011-11-17 10:55:00,115.97,116.22,115.97,116.08,4041.6932567538815,58.5589,58.6851,58.5589,58.6144,4041.6933
2011-11-17 11:00:00,116.02,116.22,116.01,116.1,6275.260582854711,58.5841,58.6851,58.5791,58.6245,6275.2606
2011-11-17 11:05:00,116.02,116.06,115.86,116.04,7657.945118059986,58.5841,58.6043,58.5033,58.5942,7657.9451
2011-11-17 11:10:00,115.97,116.12,115.93,116.08,8934.269304403317,58.5589,58.6346,58.5387,58.6144,8934.2693
2011-11-17 11:15:00,116.01,116.27,115.95,116.21,10104.233141884704,58.5791,58.7104,58.5488,58.6801,10104.2331
2011-11-17 11:20:00,116.22,116.33,115.97,116.1,23186.556051903848,58.6851,58.7407,58.5589,58.6245,23186.5561
2011-11-17 11:25:00,116.1,116.19,116.02,116.11,11167.836630504144,58.6245,58.67,58.5841,58.6296,11167.8366
2011-11-17 11:30:00,116.11,116.42,116.11,116.28,7445.224420336098,58.6296,58.7861,58.6296,58.7154,7445.2244
2011-11-17 11:35:00,116.28,116.52,116.28,116.52,6381.620931716655,58.7154,58.8366,58.7154,58.8366,6381.6209
2011-11-17 11:40:00,116.49,116.7,116.49,116.53,4573.495001063603,58.8214,58.9275,58.8214,58.8416,4573.495
2011-11-17 11:45:00,116.58,116.67,116.26,116.26,4892.576047649435,58.8669,58.9123,58.7053,58.7053,4892.576
2011-11-17 11:50:00,116.22,116.61,116.22,116.49,6381.620931716655,58.6851,58.882,58.6851,58.8214,6381.6209
2011-11-17 11:55:00,116.48,116.58,116.29,116.53,8296.107211231652,58.8164,58.8669,58.7205,58.8416,8296.1072
2011-11-17 12:00:00,116.57,116.6,116.35,116.35,5743.45883854499,58.8618,58.877,58.7508,58.7508,5743.4588
2011-11-17 12:05:00,116.3,116.37,116.16,116.26,6487.9812805786,58.7255,58.7609,58.6548,58.7053,6487.9813
2011-11-17 12:10:00,116.27,116.29,116.11,116.11,4041.6932567538815,58.7104,58.7205,58.6296,58.6296,4041.6933
2011-11-17 12:15:00,116.15,116.27,116.14,116.18,4254.41395447777,58.6498,58.7104,58.6447,58.6649,4254.414
2011-11-17 12:20:00,116.26,116.31,116.16,116.16,2020.8466283769408,58.7053,58.7306,58.6548,58.6548,2020.8466
2011-11-17 12:25:00,116.19,116.25,115.91,115.95,6487.9812805786,58.67,58.7003,58.5286,58.5488,6487.9813
2011-11-17 12:30:00,115.9,115.9,115.51,115.57,21484.790470112737,58.5235,58.5235,58.3266,58.3569,21484.7905
2011-11-17 12:35:00,115.54,115.67,115.03,115.48,28079.13209955328,58.3417,58.4074,58.0842,58.3115,28079.1321
2011-11-17 12:40:00,115.46,115.46,114.85,115.32,18932.14209742608,58.3014,58.3014,57.9933,58.2307,18932.1421
2011-11-17 12:45:00,115.32,115.34,115.18,115.26,25101.042331418845,58.2307,58.2408,58.16,58.2004,25101.0423
2011-11-17 12:50:00,115.26,115.39,115.16,115.24,20633.907679217184,58.2004,58.266,58.1499,58.1903,20633.9077
2011-11-17 12:55:00,115.23,115.33,115.09,115.32,22973.83535417996,58.1852,58.2357,58.1145,58.2307,22973.8354
2011-11-17 13:00:00,115.36,115.36,114.87,115.02,10529.67453733248,58.2509,58.2509,58.0034,58.0792,10529.6745
2011-11-17 13:05:00,115.0,115.12,114.81,114.81,8083.386513507763,58.0691,58.1297,57.9731,57.9731,8083.3865
2011-11-17 13:10:00,114.81,115.01,114.81,114.81,10423.314188470536,57.9731,58.0741,57.9731,57.9731,10423.3142
2011-11-17 13:15:00,114.8,115.03,114.73,115.0,12869.602212295256,57.9681,58.0842,57.9327,58.0691,12869.6022
2011-11-17 13:20:00,114.97,115.08,114.8,115.03,13188.683258881088,58.0539,58.1095,57.9681,58.0842,13188.6833
2011-11-17 13:25:00,115.03,115.13,114.85,114.99,8827.908955541372,58.0842,58.1347,57.9933,58.064,8827.909
2011-11-17 13:30:00,115.0,115.12,114.95,115.09,12231.440119123588,58.0691,58.1297,58.0438,58.1145,12231.4401
2011-11-17 13:35:00,115.07,115.32,115.07,115.25,8189.746862369707,58.1044,58.2307,58.1044,58.1953,8189.7469
2011-11-17 13:40:00,115.32,115.35,114.97,115.06,12444.160816847478,58.2307,58.2458,58.0539,58.0994,12444.1608
2011-11-17 13:45:00,115.09,115.12,115.01,115.01,8189.746862369707,58.1145,58.1297,58.0741,58.0741,8189.7469
2011-11-17 13:50:00,114.95,114.98,114.62,114.69,31482.6632631355,58.0438,58.059,57.8772,57.9125,31482.6633
2011-11-17 13:55:00,114.73,115.09,114.72,114.93,17336.736864496914,57.9327,58.1145,57.9277,58.0337,17336.7369
2011-11-17 14:00:00,114.87,114.87,114.54,114.68,19889.38523718357,58.0034,58.0034,57.8368,57.9075,19889.3852
2011-11-17 14:05:00,114.69,114.94,114.69,114.75,13507.76430546692,57.9125,58.0388,57.9125,57.9428,13507.7643
2011-11-17 14:10:00,114.71,114.78,114.61,114.64,11699.638374813869,57.9226,57.958,57.8721,57.8873,11699.6384
2011-11-17 14:15:00,114.68,114.7,114.5,114.61,9253.350350989149,57.9075,57.9176,57.8166,57.8721,9253.3504
2011-11-17 14:20:00,114.6,114.64,114.47,114.47,15315.890236119973,57.8671,57.8873,57.8015,57.8015,15315.8902
2011-11-17 14:25:00,114.44,114.68,114.28,114.65,19463.9438417358,57.7863,57.9075,57.7055,57.8923,19463.9438
2011-11-17 14:30:00,114.69,114.73,114.43,114.46,18825.78174856413,57.9125,57.9327,57.7813,57.7964,18825.7817
2011-11-17 14:35:00,114.46,114.47,114.2,114.28,21591.15081897468,57.7964,57.8015,57.6651,57.7055,21591.1508
2011-11-17 14:40:00,114.29,114.46,114.21,114.46,16379.493724739414,57.7106,57.7964,57.6702,57.7964,16379.4937
2011-11-17 14:45:00,114.45,114.79,114.39,114.61,14358.647096362474,57.7914,57.963,57.7611,57.8721,14358.6471
2011-11-17 14:50:00,114.65,114.82,114.57,114.64,15847.691980429694,57.8923,57.9782,57.8519,57.8873,15847.692
2011-11-17 14:55:00,114.67,114.79,114.58,114.67,14784.088491810253,57.9024,57.963,57.857,57.9024,14784.0885
2011-11-17 15:00:00,114.7,114.85,114.53,114.75,21591.15081897468,57.9176,57.9933,57.8317,57.9428,21591.1508
2011-11-17 15:05:00,114.75,114.82,114.43,114.48,17017.65581791108,57.9428,57.9782,57.7813,57.8065,17017.6558
2011-11-17 15:10:00,114.46,114.53,114.31,114.34,17443.09721335886,57.7964,57.8317,57.7207,57.7358,17443.0972
2011-11-17 15:15:00,114.38,114.53,114.29,114.41,17336.736864496914,57.756,57.8317,57.7106,57.7712,17336.7369
2011-11-17 15:20:00,114.41,114.67,114.26,114.62,30099.97872793022,57.7712,57.9024,57.6954,57.8772,30099.9787
2011-11-17 15:25:00,114.6,114.73,114.51,114.54,25207.402680280786,57.8671,57.9327,57.8217,57.8368,25207.4027
2011-11-17 15:30:00,114.53,114.67,114.45,114.54,31163.582216549665,57.8317,57.9024,57.7914,57.8368,31163.5822
2011-11-17 15:35:00,114.51,114.59,114.31,114.34,38077.00489257604,57.8217,57.862,57.7207,57.7358,38077.0049
2011-11-17 15:40:00,114.33,114.41,114.12,114.23,51052.96745373324,57.7308,57.7712,57.6247,57.6803,51052.9675
2011-11-17 15:45:00,114.2,114.55,114.19,114.38,67538.8215273346,57.6651,57.8418,57.6601,57.756,67538.8215
2011-11-17 15:50:00,114.39,114.44,114.2,114.4,77962.13571580514,57.7611,57.7863,57.6651,57.7661,77962.1357
2011-11-17 15:55:00,114.41,114.77,114.29,114.76,193894.9159753244,57.7712,57.9529,57.7106,57.9479,193894.916
2011-11-18 09:30:00,115.58,115.73,115.19,115.54,189215.0606253988,58.3619,58.4377,58.165,58.3417,189215.0606
2011-11-18 09:35:00,115.43,115.48,114.73,114.73,13188.683258881088,58.2862,58.3115,57.9327,57.9327,13188.6833
2011-11-18 09:40:00,114.7,115.06,114.6,114.77,29142.735588172724,57.9176,58.0994,57.8671,57.9529,29142.7356
2011-11-18 09:45:00,114.84,115.16,114.69,115.06,11912.359072537756,57.9883,58.1499,57.9125,58.0994,11912.3591
2011-11-18 09:50:00,115.06,115.06,114.71,114.71,18187.619655392467,58.0994,58.0994,57.9226,57.9226,18187.6197
2011-11-18 09:55:00,114.71,115.1,114.65,114.93,10210.593490746647,57.9226,58.1196,57.8923,58.0337,10210.5935
2011-11-18 10:00:00,114.87,114.89,114.62,114.85,6700.701978302488,58.0034,58.0135,57.8772,57.9933,6700.702
2011-11-18 10:05:00,114.75,114.96,114.67,114.78,6700.701978302488,57.9428,58.0489,57.9024,57.958,6700.702
2011-11-18 10:10:00,114.76,114.94,114.66,114.89,10104.233141884704,57.9479,58.0388,57.8974,58.0135,10104.2331
2011-11-18 10:15:00,114.88,114.93,114.65,114.73,7551.584769198042,58.0085,58.0337,57.8923,57.9327,7551.5848
2011-11-18 10:20:00,114.73,114.83,114.59,114.8,5424.377791959157,57.9327,57.9832,57.862,57.9681,5424.3778
2011-11-18 10:25:00,114.74,114.78,114.52,114.61,6807.062327164432,57.9378,57.958,57.8267,57.8721,6807.0623
2011-11-18 10:30:00,114.59,114.63,114.19,114.47,14784.088491810253,57.862,57.8822,57.6601,57.8015,14784.0885
2011-11-18 10:35:00,114.48,114.97,114.41,114.85,13933.205700914696,57.8065,58.0539,57.7712,57.9933,13933.2057
2011-11-18 10:40:00,114.88,114.95,114.78,114.85,6062.539885130822,58.0085,58.0438,57.958,57.9933,6062.5399
2011-11-18 10:45:00,114.89,115.16,114.89,115.07,10636.034886194426,58.0135,58.1499,58.0135,58.1044,10636.0349
2011-11-18 10:50:00,115.16,115.17,114.98,114.99,6381.620931716655,58.1499,58.1549,58.059,58.064,6381.6209
2011-11-18 10:55:00,115.01,115.02,114.58,114.6,13614.124654328863,58.0741,58.0792,57.857,57.8671,13614.1247
2011-11-18 11:00:00,114.64,114.69,114.5,114.54,8189.746862369707,57.8873,57.9125,57.8166,57.8368,8189.7469
2011-11-18 11:05:00,114.57,114.61,114.33,114.4,19251.22314401191,57.8519,57.8721,57.7308,57.7661,19251.2231
2011-11-18 11:10:00,114.41,114.61,114.38,114.55,17443.09721335886,57.7712,57.8721,57.756,57.8418,17443.0972
2011-11-18 11:15:00,114.57,114.62,114.48,114.56,11699.638374813869,57.8519,57.8772,57.8065,57.8469,11699.6384
2011-11-18 11:20:00,114.54,114.7,114.5,114.67,7764.30546692193,57.8368,57.9176,57.8166,57.9024,7764.3055
2011-11-18 11:25:00,114.66,114.81,114.57,114.8,6807.062327164432,57.8974,57.9731,57.8519,57.9681,6807.0623
2011-11-18 11:30:00,114.8,114.9,114.75,114.78,17549.4575622208,57.9681,58.0186,57.9428,57.958,17549.4576
2011-11-18 11:35:00,114.77,115.05,114.75,115.05,15634.971282705805,57.9529,58.0943,57.9428,58.0943,15634.9713
2011-11-18 11:40:00,114.99,115.16,114.91,114.91,9572.431397574985,58.064,58.1499,58.0236,58.0236,9572.4314
2011-11-18 11:45:00,114.95,114.97,114.79,114.92,7232.503722612209,58.0438,58.0539,57.963,58.0287,7232.5037
2011-11-18 11:50:00,114.91,115.06,114.89,115.03,5743.45883854499,58.0236,58.0994,58.0135,58.0842,5743.4588
2011-11-18 11:55:00,115.01,115.06,114.88,115.02,9572.431397574985,58.0741,58.0994,58.0085,58.0792,9572.4314
2011-11-18 12:00:00,115.04,115.04,114.78,114.91,8934.269304403317,58.0893,58.0893,57.958,58.0236,8934.2693
2011-11-18 12:05:00,114.85,114.88,114.68,114.85,9572.431397574985,57.9933,58.0085,57.9075,57.9933,9572.4314
2011-11-18 12:10:00,114.83,114.92,114.7,114.75,24462.880238247177,57.9832,58.0287,57.9176,57.9428,24462.8802
2011-11-18 12:15:00,114.74,114.85,114.72,114.77,15847.691980429694,57.9378,57.9933,57.9277,57.9529,15847.692
2011-11-18 12:20:00,114.7,114.71,114.58,114.58,4892.576047649435,57.9176,57.9226,57.857,57.857,4892.576
2011-11-18 12:25:00,114.54,114.77,114.51,114.63,9891.512444160817,57.8368,57.9529,57.8217,57.8822,9891.5124
2011-11-18 12:30:00,114.68,114.82,114.61,114.72,21697.511167836627,57.9075,57.9782,57.8721,57.9277,21697.5112
2011-11-18 12:35:00,114.74,114.85,114.73,114.73,5530.738140821101,57.9378,57.9933,57.9327,57.9327,5530.7381
2011-11-18 12:40:00,114.71,114.86,114.7,114.84,9359.710699851094,57.9226,57.9984,57.9176,57.9883,9359.7107
2011-11-18 12:45:00,114.79,114.9,114.75,114.83,4254.41395447777,57.963,58.0186,57.9428,57.9832,4254.414
2011-11-18 12:50:00,114.82,114.85,114.68,114.84,8827.908955541372,57.9782,57.9933,57.9075,57.9883,8827.909
2011-11-18 12:55:00,114.84,114.92,114.78,114.85,7338.864071474153,57.9883,58.0287,57.958,57.9933,7338.8641
2011-11-18 13:00:00,114.8,115.01,114.8,115.01,7445.224420336098,57.9681,58.0741,57.9681,58.0741,7445.2244
2011-11-18 13:05:00,114.98,115.11,114.92,115.06,3935.332907891937,58.059,58.1246,58.0287,58.0994,3935.3329
2011-11-18 13:10:00,115.07,115.22,115.07,115.17,4892.576047649435,58.1044,58.1802,58.1044,58.1549,4892.576
2011-11-18 13:15:00,115.18,115.42,115.18,115.39,7338.864071474153,58.16,58.2812,58.16,58.266,7338.8641
2011-11-18 13:20:00,115.38,115.43,115.32,115.39,8934.269304403317,58.261,58.2862,58.2307,58.266,8934.2693
2011-11-18 13:25:00,115.38,115.48,115.35,115.43,8615.188257817485,58.261,58.3115,58.2458,58.2862,8615.1883
2011-11-18 13:30:00,115.43,115.64,115.43,115.56,8402.467560093595,58.2862,58.3922,58.2862,58.3518,8402.4676
2011-11-18 13:35:00,115.58,115.67,115.54,115.61,4679.855349925547,58.3619,58.4074,58.3417,58.3771,4679.8553
2011-11-18 13:40:00,115.62,115.67,115.52,115.6,8934.269304403317,58.3821,58.4074,58.3316,58.372,8934.2693
2011-11-18 13:45:00,115.6,115.68,115.48,115.68,4786.215698787491,58.372,58.4124,58.3115,58.4124,4786.2157
2011-11-18 13:50:00,115.59,115.87,115.58,115.79,9040.62965326526,58.367,58.5084,58.3619,58.468,9040.6297
2011-11-18 13:55:00,115.8,115.89,115.77,115.86,7126.143373750265,58.473,58.5185,58.4579,58.5033,7126.1434
2011-11-18 14:00:00,115.83,115.83,115.63,115.7,4254.41395447777,58.4882,58.4882,58.3872,58.4225,4254.414
2011-11-18 14:05:00,115.72,115.83,115.66,115.8,5530.738140821101,58.4326,58.4882,58.4023,58.473,5530.7381
2011-11-18 14:10:00,115.77,116.06,115.73,115.96,12763.24186343331,58.4579,58.6043,58.4377,58.5538,12763.2419
2011-11-18 14:15:00,115.97,116.13,115.8,115.92,8189.746862369707,58.5589,58.6397,58.473,58.5336,8189.7469
2011-11-18 14:20:00,115.89,116.02,115.84,115.84,4573.495001063603,58.5185,58.5841,58.4932,58.4932,4573.495
2011-11-18 14:25:00,115.83,115.83,115.64,115.8,6381.620931716655,58.4882,58.4882,58.3922,58.473,6381.6209
2011-11-18 14:30:00,115.88,115.99,115.82,115.89,7551.584769198042,58.5134,58.569,58.4831,58.5185,7551.5848
2011-11-18 14:35:00,115.88,116.03,115.84,115.93,10423.314188470536,58.5134,58.5892,58.4932,58.5387,10423.3142
2011-11-18 14:40:00,115.91,115.99,115.84,115.99,4679.855349925547,58.5286,58.569,58.4932,58.569,4679.8553
2011-11-18 14:45:00,115.96,116.05,115.91,115.93,6275.260582854711,58.5538,58.5993,58.5286,58.5387,6275.2606
2011-11-18 14:50:00,115.92,116.0,115.81,116.0,13826.845352052753,58.5336,58.574,58.4781,58.574,13826.8454
2011-11-18 14:55:00,115.95,115.95,115.75,115.8,7764.30546692193,58.5488,58.5488,58.4478,58.473,7764.3055
2011-11-18 15:00:00,115.83,115.9,115.69,115.72,9359.710699851094,58.4882,58.5235,58.4175,58.4326,9359.7107
2011-11-18 15:05:00,115.72,115.86,115.64,115.86,6381.620931716655,58.4326,58.5033,58.3922,58.5033,6381.6209
2011-11-18 15:10:00,115.8,115.97,115.62,115.62,9785.15209529887,58.473,58.5589,58.3821,58.3821,9785.1521
2011-11-18 15:15:00,115.65,115.76,115.54,115.73,10848.755583918311,58.3973,58.4528,58.3417,58.4377,10848.7556
2011-11-18 15:20:00,115.7,115.76,115.64,115.71,13720.485003190808,58.4225,58.4528,58.3922,58.4276,13720.485
2011-11-18 15:25:00,115.69,115.73,115.57,115.69,10955.115932780258,58.4175,58.4377,58.3569,58.4175,10955.1159
2011-11-18 15:30:00,115.71,115.76,115.5,115.72,20421.18698149329,58.4276,58.4528,58.3215,58.4326,20421.187
2011-11-18 15:35:00,115.75,115.96,115.72,115.91,35737.07721761327,58.4478,58.5538,58.4326,58.5286,35737.0772
2011-11-18 15:40:00,115.85,115.94,115.64,115.72,48500.319081046575,58.4983,58.5437,58.3922,58.4326,48500.3191
2011-11-18 15:45:00,115.73,116.06,115.67,115.94,53392.895128696015,58.4377,58.6043,58.4074,58.5437,53392.8951
2011-11-18 15:50:00,115.91,116.03,115.88,115.95,29993.61837906828,58.5286,58.5892,58.5134,58.5488,29993.6184
2011-11-18 15:55:00,115.96,115.96,115.67,115.88,176770.89980855133,58.5538,58.5538,58.4074,58.5134,176770.8998
2011-11-21 09:30:00,113.27,114.63,112.82,113.05,63071.68687513294,57.1955,57.8822,56.9683,57.0844,63071.6869
2011-11-21 09:35:00,112.93,113.53,112.82,113.44,53073.81408211018,57.0238,57.3268,56.9683,57.2814,53073.8141
2011-11-21 09:40:00,113.44,113.97,113.3,113.75,25845.564773452454,57.2814,57.549,57.2107,57.4379,25845.5648
2011-11-21 09:45:00,113.75,113.75,113.37,113.58,26802.807913209952,57.4379,57.4379,57.246,57.352,26802.8079
2011-11-21 09:50:00,113.58,113.58,113.19,113.48,14145.926398638583,57.352,57.352,57.1551,57.3016,14145.9264
2011-11-21 09:55:00,113.49,113.59,113.39,113.52,9785.15209529887,57.3066,57.3571,57.2561,57.3218,9785.1521
2011-11-21 10:00:00,113.54,113.78,113.21,113.32,26483.72686662412,57.3319,57.453,57.1652,57.2208,26483.7269
2011-11-21 10:05:00,113.36,113.37,112.84,112.84,18187.619655392467,57.241,57.246,56.9784,56.9784,18187.6197
2011-11-21 10:10:00,112.93,113.05,112.77,112.84,13720.485003190808,57.0238,57.0844,56.943,56.9784,13720.485
2011-11-21 10:15:00,112.89,112.96,112.79,112.82,13188.683258881088,57.0036,57.039,56.9531,56.9683,13188.6833
2011-11-21 10:20:00,112.77,112.86,112.66,112.86,15209.529887258028,56.943,56.9885,56.8875,56.9885,15209.5299
2011-11-21 10:25:00,112.92,112.94,112.66,112.69,8402.467560093595,57.0188,57.0289,56.8875,56.9026,8402.4676
2011-11-21 10:30:00,112.77,112.83,112.55,112.63,15422.250584981915,56.943,56.9733,56.832,56.8723,15422.2506
2011-11-21 10:35:00,112.63,112.65,112.35,112.35,13507.76430546692,56.8723,56.8824,56.731,56.731,13507.7643
2011-11-21 10:40:00,112.34,112.41,112.18,112.2,17762.17825994469,56.7259,56.7613,56.6451,56.6552,17762.1783
2011-11-21 10:45:00,112.24,112.39,112.18,112.21,13188.683258881088,56.6754,56.7512,56.6451,56.6603,13188.6833
2011-11-21 10:50:00,112.29,112.36,112.17,112.17,10955.115932780258,56.7007,56.736,56.6401,56.6401,10955.1159
2011-11-21 10:55:00,112.23,112.37,112.11,112.35,12656.881514571363,56.6704,56.7411,56.6098,56.731,12656.8815
2011-11-21 11:00:00,112.27,112.34,112.07,112.22,15422.250584981915,56.6906,56.7259,56.5896,56.6653,15422.2506
2011-11-21 11:05:00,112.26,112.26,112.02,112.18,16379.493724739414,56.6855,56.6855,56.5643,56.6451,16379.4937
2011-11-21 11:10:00,112.18,112.44,112.17,112.42,6487.9812805786,56.6451,56.7764,56.6401,56.7663,6487.9813
2011-11-21 11:15:00,112.35,112.41,112.24,112.41,9466.071048713038,56.731,56.7613,56.6754,56.7613,9466.071
2011-11-21 11:20:00,112.37,112.45,112.23,112.29,8934.269304403317,56.7411,56.7815,56.6704,56.7007,8934.2693
2011-11-21 11:25:00,112.23,112.49,112.21,112.34,4679.855349925547,56.6704,56.8017,56.6603,56.7259,4679.8553
2011-11-21 11:30:00,112.34,112.34,112.11,112.13,5743.45883854499,56.7259,56.7259,56.6098,56.6199,5743.4588
2011-11-21 11:35:00,112.11,112.16,111.98,112.05,8296.107211231652,56.6098,56.635,56.5441,56.5795,8296.1072
2011-11-21 11:40:00,112.03,112.13,112.02,112.08,3935.332907891937,56.5694,56.6199,56.5643,56.5946,3935.3329
2011-11-21 11:45:00,112.1,112.15,112.0,112.11,15209.529887258028,56.6047,56.63,56.5542,56.6098,15209.5299
2011-11-21 11:50:00,112.09,112.21,111.99,111.99,12656.881514571363,56.5997,56.6603,56.5492,56.5492,12656.8815
2011-11-21 11:55:00,111.98,112.18,111.96,112.09,8508.82790895554,56.5441,56.6451,56.534,56.5997,8508.8279
2011-11-21 12:00:00,112.14,112.26,112.13,112.22,7764.30546692193,56.6249,56.6855,56.6199,56.6653,7764.3055
2011-11-21 12:05:00,112.19,112.22,112.0,112.05,3084.450116996384,56.6502,56.6653,56.5542,56.5795,3084.4501
2011-11-21 12:10:00,112.11,112.29,112.06,112.21,7764.30546692193,56.6098,56.7007,56.5845,56.6603,7764.3055
2011-11-21 12:15:00,112.18,112.28,112.08,112.09,5637.098489683045,56.6451,56.6956,56.5946,56.5997,5637.0985
2011-11-21 12:20:00,112.1,112.36,112.1,112.33,6594.341629440543,56.6047,56.736,56.6047,56.7209,6594.3416
2011-11-21 12:25:00,112.31,112.31,112.17,112.17,5105.296745373324,56.7108,56.7108,56.6401,56.6401,5105.2967
2011-11-21 12:30:00,112.18,112.38,112.07,112.34,11061.476281642204,56.6451,56.7461,56.5896,56.7259,11061.4763
2011-11-21 12:35:00,112.34,112.4,112.25,112.35,8296.107211231652,56.7259,56.7562,56.6805,56.731,8296.1072
2011-11-21 12:40:00,112.36,112.45,112.33,112.37,3190.8104658583275,56.736,56.7815,56.7209,56.7411,3190.8105
2011-11-21 12:45:00,112.28,112.47,112.27,112.44,2871.729419272495,56.6956,56.7916,56.6906,56.7764,2871.7294
2011-11-21 12:50:00,112.4,112.4,112.23,112.26,15847.691980429694,56.7562,56.7562,56.6704,56.6855,15847.692
2011-11-21 12:55:00,112.25,112.35,112.16,112.16,9891.512444160817,56.6805,56.731,56.635,56.635,9891.5124
2011-11-21 13:00:00,112.26,112.34,112.22,112.34,2978.089768134439,56.6855,56.7259,56.6653,56.7259,2978.0898
2011-11-21 13:05:00,112.35,112.59,112.32,112.5,11593.278025951924,56.731,56.8521,56.7158,56.8067,11593.278
2011-11-21 13:10:00,112.49,112.49,112.28,112.33,7657.945118059986,56.8017,56.8017,56.6956,56.7209,7657.9451
2011-11-21 13:15:00,112.31,112.38,112.27,112.27,4041.6932567538815,56.7108,56.7461,56.6906,56.6906,4041.6933
2011-11-21 13:20:00,112.31,112.5,112.28,112.49,7764.30546692193,56.7108,56.8067,56.6956,56.8017,7764.3055
2011-11-21 13:25:00,112.49,112.61,112.41,112.41,4998.93639651138,56.8017,56.8622,56.7613,56.7613,4998.9364
2011-11-21 13:30:00,112.45,112.52,112.39,112.49,4679.855349925547,56.7815,56.8168,56.7512,56.8017,4679.8553
2011-11-21 13:35:00,112.41,112.51,112.41,112.46,2339.9276749627734,56.7613,56.8118,56.7613,56.7865,2339.9277
2011-11-21 13:40:00,112.46,112.47,112.31,112.34,6913.422676026376,56.7865,56.7916,56.7108,56.7259,6913.4227
2011-11-21 13:45:00,112.29,112.36,112.21,112.23,8615.188257817485,56.7007,56.736,56.6603,56.6704,8615.1883
2011-11-21 13:50:00,112.23,112.27,112.09,112.19,7019.78302488832,56.6704,56.6906,56.5997,56.6502,7019.783
2011-11-21 13:55:00,112.17,112.17,112.0,112.03,9997.87279302276,56.6401,56.6401,56.5542,56.5694,9997.8728
2011-11-21 14:00:00,112.04,112.11,111.99,112.07,3828.972559029993,56.5744,56.6098,56.5492,56.5896,3828.9726
2011-11-21 14:05:00,112.04,112.13,111.99,112.08,12444.160816847478,56.5744,56.6199,56.5492,56.5946,12444.1608
2011-11-21 14:10:00,112.08,112.31,112.04,112.26,30525.420123378,56.5946,56.7108,56.5744,56.6855,30525.4201
2011-11-21 14:15:00,112.26,112.38,112.12,112.12,24356.519889385232,56.6855,56.7461,56.6148,56.6148,24356.5199
2011-11-21 14:20:00,112.13,112.27,112.12,112.26,9146.990002127206,56.6199,56.6906,56.6148,56.6855,9146.99
2011-11-21 14:25:00,112.28,112.34,112.18,112.26,11167.836630504144,56.6956,56.7259,56.6451,56.6855,11167.8366
2011-11-21 14:30:00,112.23,112.55,112.22,112.46,18293.98000425441,56.6704,56.832,56.6653,56.7865,18293.98
2011-11-21 14:35:00,112.44,112.5,112.36,112.36,11486.91767708998,56.7764,56.8067,56.736,56.736,11486.9177
2011-11-21 14:40:00,112.42,112.53,112.34,112.51,24994.6819825569,56.7663,56.8219,56.7259,56.8118,24994.682
2011-11-21 14:45:00,112.49,112.64,112.49,112.54,18932.14209742608,56.8017,56.8774,56.8017,56.8269,18932.1421
2011-11-21 14:50:00,112.55,112.66,112.33,112.34,28930.014890448834,56.832,56.8875,56.7209,56.7259,28930.0149
2011-11-21 14:55:00,112.34,112.49,112.29,112.29,12550.521165709422,56.7259,56.8017,56.7007,56.7007,12550.5212
2011-11-21 15:00:00,112.27,112.41,112.16,112.17,19995.74558604552,56.6906,56.7613,56.635,56.6401,19995.7456
2011-11-21 15:05:00,112.16,112.22,112.07,112.18,14571.367794086362,56.635,56.6653,56.5896,56.6451,14571.3678
2011-11-21 15:10:00,112.2,112.4,112.18,112.3,17336.736864496914,56.6552,56.7562,56.6451,56.7057,17336.7369
2011-11-21 15:15:00,112.32,112.49,112.21,112.44,23186.556051903848,56.7158,56.8017,56.6603,56.7764,23186.5561
2011-11-21 15:20:00,112.46,112.62,112.45,112.52,24675.600935971062,56.7865,56.8673,56.7815,56.8168,24675.6009
2011-11-21 15:25:00,112.53,112.7,112.47,112.57,27015.52861093384,56.8219,56.9077,56.7916,56.8421,27015.5286
2011-11-21 15:30:00,112.55,112.76,112.52,112.65,28823.654541586893,56.832,56.938,56.8168,56.8824,28823.6545
2011-11-21 15:35:00,112.65,112.82,112.61,112.73,34779.83407785577,56.8824,56.9683,56.8622,56.9228,34779.8341
2011-11-21 15:40:00,112.7,112.72,112.55,112.62,31801.74430972133,56.9077,56.9178,56.832,56.8673,31801.7443
2011-11-21 15:45:00,112.62,112.95,112.62,112.85,34992.55477557966,56.8673,57.0339,56.8673,56.9834,34992.5548
2011-11-21 15:50:00,112.88,112.95,112.53,112.55,68496.0646670921,56.9986,57.0339,56.8219,56.832,68496.0647
2011-11-21 15:55:00,112.55,112.66,112.23,112.35,169006.59434162942,56.832,56.8875,56.6704,56.731,169006.5943
2011-11-22 09:30:00,112.02,112.57,111.79,112.41,19995.74558604552,56.5643,56.8421,56.4482,56.7613,19995.7456
2011-11-22 09:35:00,112.43,112.97,112.1,112.4,18081.259306530523,56.7714,57.044,56.6047,56.7562,18081.2593
2011-11-22 09:40:00,112.55,112.84,112.4,112.6,12231.440119123588,56.832,56.9784,56.7562,56.8572,12231.4401
2011-11-22 09:45:00,112.57,112.76,112.5,112.76,8508.82790895554,56.8421,56.938,56.8067,56.938,8508.8279
2011-11-22 09:50:00,112.68,112.79,112.46,112.55,9359.710699851094,56.8976,56.9531,56.7865,56.832,9359.7107
2011-11-22 09:55:00,112.62,112.68,112.47,112.59,4360.774303339715,56.8673,56.8976,56.7916,56.8521,4360.7743
2011-11-22 10:00:00,112.67,112.81,112.49,112.63,9040.62965326526,56.8925,56.9632,56.8017,56.8723,9040.6297
2011-11-22 10:05:00,112.64,112.64,112.3,112.3,18613.06105084024,56.8774,56.8774,56.7057,56.7057,18613.0611
2011-11-22 10:10:00,112.3,112.31,112.13,112.18,15209.529887258028,56.7057,56.7108,56.6199,56.6451,15209.5299
2011-11-22 10:15:00,112.18,112.33,112.12,112.13,12018.7194213997,56.6451,56.7209,56.6148,56.6199,12018.7194
2011-11-22 10:20:00,112.17,112.24,112.12,112.12,13401.403956604976,56.6401,56.6754,56.6148,56.6148,13401.404
2011-11-22 10:25:00,112.18,112.28,112.02,112.18,28079.13209955328,56.6451,56.6956,56.5643,56.6451,28079.1321
2011-11-22 10:30:00,112.19,112.22,111.99,112.12,9678.791746436927,56.6502,56.6653,56.5492,56.6148,9678.7917
2011-11-22 10:35:00,112.03,112.21,111.99,112.02,13401.403956604976,56.5694,56.6603,56.5492,56.5643,13401.404
2011-11-22 10:40:00,112.02,112.11,111.66,111.82,17549.4575622208,56.5643,56.6098,56.3825,56.4633,17549.4576
2011-11-22 10:45:00,111.8,111.83,111.47,111.51,20846.62837694108,56.4532,56.4684,56.2866,56.3068,20846.6284
2011-11-22 10:50:00,111.47,111.51,111.22,111.47,22442.03360987024,56.2866,56.3068,56.1604,56.2866,22442.0336
2011-11-22 10:55:00,111.46,111.46,110.89,111.08,39885.13082322909,56.2816,56.2816,55.9937,56.0897,39885.1308
2011-11-22 11:00:00,111.05,111.23,110.94,111.05,19676.664539459685,56.0745,56.1654,56.019,56.0745,19676.6645
2011-11-22 11:05:00,111.05,111.13,110.93,111.09,11805.998723675812,56.0745,56.1149,56.0139,56.0947,11805.9987
2011-11-22 11:10:00,111.14,111.37,111.11,111.22,25313.76302914273,56.12,56.2361,56.1048,56.1604,25313.763
2011-11-22 11:15:00,111.2,111.28,111.03,111.25,6594.341629440543,56.1503,56.1907,56.0644,56.1755,6594.3416
2011-11-22 11:20:00,111.23,111.23,110.86,110.96,26483.72686662412,56.1654,56.1654,55.9786,56.0291,26483.7269
2011-11-22 11:25:00,110.96,111.24,110.94,111.24,7657.945118059986,56.0291,56.1705,56.019,56.1705,7657.9451
2011-11-22 11:30:00,111.22,111.24,111.04,111.12,9146.990002127206,56.1604,56.1705,56.0695,56.1099,9146.99
2011-11-22 11:35:00,111.09,111.37,111.09,111.28,10104.233141884704,56.0947,56.2361,56.0947,56.1907,10104.2331
2011-11-22 11:40:00,111.21,111.39,111.15,111.31,16166.773027015526,56.1553,56.2462,56.125,56.2058,16166.773
2011-11-22 11:45:00,111.28,111.55,111.27,111.47,7232.503722612209,56.1907,56.327,56.1856,56.2866,7232.5037
2011-11-22 11:50:00,111.52,111.6,111.38,111.46,12550.521165709422,56.3119,56.3523,56.2412,56.2816,12550.5212
2011-11-22 11:55:00,111.54,111.71,111.53,111.61,7551.584769198042,56.322,56.4078,56.3169,56.3573,7551.5848
2011-11-22 12:00:00,111.63,112.01,111.63,112.01,20208.46628376941,56.3674,56.5593,56.3674,56.5593,20208.4663
2011-11-22 12:05:00,112.01,112.54,112.01,112.4,22122.952563284405,56.5593,56.8269,56.5593,56.7562,22122.9526
2011-11-22 12:10:00,112.36,112.45,112.19,112.36,13614.124654328863,56.736,56.7815,56.6502,56.736,13614.1247
2011-11-22 12:15:00,112.36,112.7,112.34,112.57,18825.78174856413,56.736,56.9077,56.7259,56.8421,18825.7817
2011-11-22 12:20:00,112.49,112.57,112.38,112.4,8721.54860667943,56.8017,56.8421,56.7461,56.7562,8721.5486
2011-11-22 12:25:00,112.44,112.47,112.15,112.22,4254.41395447777,56.7764,56.7916,56.63,56.6653,4254.414
2011-11-22 12:30:00,112.22,112.3,112.09,112.26,8827.908955541372,56.6653,56.7057,56.5997,56.6855,8827.909
2011-11-22 12:35:00,112.3,112.34,112.13,112.13,5211.657094235268,56.7057,56.7259,56.6199,56.6199,5211.6571
2011-11-22 12:40:00,112.16,112.23,112.15,112.23,2871.729419272495,56.635,56.6704,56.63,56.6704,2871.7294
2011-11-22 12:45:00,112.17,112.17,112.08,112.09,3084.450116996384,56.6401,56.6401,56.5946,56.5997,3084.4501
2011-11-22 12:50:00,112.14,112.33,112.05,112.33,3722.612210168049,56.6249,56.7209,56.5795,56.7209,3722.6122
2011-11-22 12:55:00,112.33,112.49,112.21,112.45,7977.026164645818,56.7209,56.8017,56.6603,56.7815,7977.0262
2011-11-22 13:00:00,112.52,112.59,112.46,112.49,7338.864071474153,56.8168,56.8521,56.7865,56.8017,7338.8641
2011-11-22 13:05:00,112.49,112.56,112.25,112.4,20314.82663263136,56.8017,56.837,56.6805,56.7562,20314.8266
2011-11-22 13:10:00,112.41,112.51,112.24,112.51,11274.19697936609,56.7613,56.8118,56.6754,56.8118,11274.197
2011-11-22 13:15:00,112.52,112.7,112.5,112.7,16911.295469049135,56.8168,56.9077,56.8067,56.9077,16911.2955
2011-11-22 13:20:00,112.7,112.81,112.62,112.63,25632.844075728564,56.9077,56.9632,56.8673,56.8723,25632.8441
2011-11-22 13:25:00,112.63,112.76,112.61,112.61,6700.701978302488,56.8723,56.938,56.8622,56.8622,6700.702
2011-11-22 13:30:00,112.6,112.76,112.58,112.76,9040.62965326526,56.8572,56.938,56.8471,56.938,9040.6297
2011-11-22 13:35:00,112.78,112.87,112.74,112.84,7019.78302488832,56.9481,56.9935,56.9279,56.9784,7019.783
2011-11-22 13:40:00,112.8,112.85,112.7,112.74,11699.638374813869,56.9582,56.9834,56.9077,56.9279,11699.6384
2011-11-22 13:45:00,112.76,112.76,112.61,112.66,10316.953839608592,56.938,56.938,56.8622,56.8875,10316.9538
2011-11-22 13:50:00,112.65,112.65,112.49,112.49,3297.170814720272,56.8824,56.8824,56.8017,56.8017,3297.1708
2011-11-22 13:55:00,112.44,112.44,112.22,112.38,6168.900233992767,56.7764,56.7764,56.6653,56.7461,6168.9002
2011-11-22 14:00:00,112.44,112.45,112.27,112.29,6807.062327164432,56.7764,56.7815,56.6906,56.7007,6807.0623
2011-11-22 14:05:00,112.3,112.34,112.2,112.27,8296.107211231652,56.7057,56.7259,56.6552,56.6906,8296.1072
2011-11-22 14:10:00,112.33,112.42,112.32,112.42,6594.341629440543,56.7209,56.7663,56.7158,56.7663,6594.3416
2011-11-22 14:15:00,112.34,112.36,112.26,112.27,3403.531163582216,56.7259,56.736,56.6855,56.6906,3403.5312
2011-11-22 14:20:00,112.27,112.27,112.03,112.03,5318.017443097213,56.6906,56.6906,56.5694,56.5694,5318.0174
2011-11-22 14:25:00,112.02,112.24,112.02,112.2,4892.576047649435,56.5643,56.6754,56.5643,56.6552,4892.576
2011-11-22 14:30:00,112.18,112.18,112.02,112.14,3509.89151244416,56.6451,56.6451,56.5643,56.6249,3509.8915
2011-11-22 14:35:00,112.08,112.14,111.98,112.09,5105.296745373324,56.5946,56.6249,56.5441,56.5997,5105.2967
2011-11-22 14:40:00,112.16,112.28,112.08,112.2,7977.026164645818,56.635,56.6956,56.5946,56.6552,7977.0262
2011-11-22 14:45:00,112.19,112.31,112.15,112.18,10210.593490746647,56.6502,56.7108,56.63,56.6451,10210.5935
2011-11-22 14:50:00,112.2,112.3,112.02,112.1,10529.67453733248,56.6552,56.7057,56.5643,56.6047,10529.6745
2011-11-22 14:55:00,112.1,112.23,112.04,112.23,8721.54860667943,56.6047,56.6704,56.5744,56.6704,8721.5486
2011-11-22 15:00:00,112.25,112.32,112.12,112.12,10210.593490746647,56.6805,56.7158,56.6148,56.6148,10210.5935
2011-11-22 15:05:00,112.12,112.19,112.0,112.02,14571.367794086362,56.6148,56.6502,56.5542,56.5643,14571.3678
2011-11-22 15:10:00,112.01,112.01,111.87,111.87,11486.91767708998,56.5593,56.5593,56.4886,56.4886,11486.9177
2011-11-22 15:15:00,111.86,111.99,111.78,111.85,7126.143373750265,56.4835,56.5492,56.4431,56.4785,7126.1434
2011-11-22 15:20:00,111.84,112.12,111.79,112.12,14996.80918953414,56.4734,56.6148,56.4482,56.6148,14996.8092
2011-11-22 15:25:00,112.11,112.34,112.03,112.15,20633.907679217184,56.6098,56.7259,56.5694,56.63,20633.9077
2011-11-22 15:30:00,112.16,112.34,112.11,112.2,23080.195703041903,56.635,56.7259,56.6098,56.6552,23080.1957
2011-11-22 15:35:00,112.22,112.33,112.06,112.06,25526.48372686662,56.6653,56.7209,56.5845,56.5845,25526.4837
2011-11-22 15:40:00,112.06,112.19,111.94,112.03,29780.89768134439,56.5845,56.6502,56.5239,56.5694,29780.8977
2011-11-22 15:45:00,112.02,112.2,111.92,112.11,34460.75303126994,56.5643,56.6552,56.5138,56.6098,34460.753
2011-11-22 15:50:00,112.13,112.24,111.98,112.24,36907.041055094654,56.6199,56.6754,56.5441,56.6754,36907.0411
2011-11-22 15:55:00,112.23,112.23,111.94,112.06,109019.35758349286,56.6704,56.6704,56.5239,56.5845,109019.3576
2011-11-23 09:30:00,110.75,110.99,110.55,110.76,20740.26802807913,55.923,56.0442,55.8221,55.9281,20740.268
2011-11-23 09:35:00,110.77,110.9,110.53,110.66,18293.98000425441,55.9331,55.9988,55.812,55.8776,18293.98
2011-11-23 09:40:00,110.64,110.66,110.24,110.45,8296.107211231652,55.8675,55.8776,55.6655,55.7716,8296.1072
2011-11-23 09:45:00,110.45,110.52,110.33,110.38,9359.710699851094,55.7716,55.8069,55.711,55.7362,9359.7107
2011-11-23 09:50:00,110.39,110.59,110.32,110.4,12125.079770261644,55.7413,55.8423,55.7059,55.7463,12125.0798
2011-11-23 09:55:00,110.33,110.38,109.98,109.99,19570.30419059774,55.711,55.7362,55.5342,55.5393,19570.3042
2011-11-23 10:00:00,110.08,110.2,109.98,110.11,11380.557328228037,55.5847,55.6453,55.5342,55.5999,11380.5573
2011-11-23 10:05:00,110.08,110.21,110.07,110.21,9253.350350989149,55.5847,55.6504,55.5797,55.6504,9253.3504
2011-11-23 10:10:00,110.17,110.17,109.89,109.89,9253.350350989149,55.6302,55.6302,55.4888,55.4888,9253.3504
2011-11-23 10:15:00,109.98,110.01,109.85,109.94,9678.791746436927,55.5342,55.5494,55.4686,55.514,9678.7917
2011-11-23 10:20:00,109.94,110.02,109.89,109.97,10742.395235056369,55.514,55.5544,55.4888,55.5292,10742.3952
2011-11-23 10:25:00,109.97,109.99,109.82,109.91,10742.395235056369,55.5292,55.5393,55.4534,55.4989,10742.3952
2011-11-23 10:30:00,109.9,109.93,109.69,109.83,12550.521165709422,55.4938,55.509,55.3878,55.4585,12550.5212
2011-11-23 10:35:00,109.82,109.92,109.68,109.89,10636.034886194426,55.4534,55.5039,55.3827,55.4888,10636.0349
2011-11-23 10:40:00,109.87,109.95,109.77,109.77,16060.412678153582,55.4787,55.5191,55.4282,55.4282,16060.4127
2011-11-23 10:45:00,109.77,109.82,109.63,109.69,13401.403956604976,55.4282,55.4534,55.3575,55.3878,13401.404
2011-11-23 10:50:00,109.75,109.97,109.73,109.96,7126.143373750265,55.4181,55.5292,55.408,55.5241,7126.1434
2011-11-23 10:55:00,109.91,109.94,109.8,109.85,6168.900233992767,55.4989,55.514,55.4433,55.4686,6168.9002
2011-11-23 11:00:00,109.83,110.11,109.76,109.86,16060.412678153582,55.4585,55.5999,55.4231,55.4736,16060.4127
2011-11-23 11:05:00,109.83,109.89,109.57,109.69,9253.350350989149,55.4585,55.4888,55.3272,55.3878,9253.3504
2011-11-23 11:10:00,109.63,109.72,109.54,109.58,9997.87279302276,55.3575,55.4029,55.3121,55.3323,9997.8728
2011-11-23 11:15:00,109.54,109.56,109.22,109.39,14677.728142948306,55.3121,55.3222,55.1505,55.2363,14677.7281
2011-11-23 11:20:00,109.36,109.37,109.14,109.16,13933.205700914696,55.2212,55.2262,55.1101,55.1202,13933.2057
2011-11-23 11:25:00,109.13,109.21,109.06,109.06,9785.15209529887,55.105,55.1454,55.0697,55.0697,9785.1521
2011-11-23 11:30:00,109.07,109.26,109.04,109.18,15209.529887258028,55.0747,55.1707,55.0596,55.1303,15209.5299
2011-11-23 11:35:00,109.16,109.38,109.05,109.32,8827.908955541372,55.1202,55.2313,55.0646,55.201,8827.909
2011-11-23 11:40:00,109.35,109.37,109.23,109.37,9785.15209529887,55.2161,55.2262,55.1555,55.2262,9785.1521
2011-11-23 11:45:00,109.34,109.36,109.19,109.34,8934.269304403317,55.2111,55.2212,55.1353,55.2111,8934.2693
2011-11-23 11:50:00,109.36,109.53,109.32,109.5,8402.467560093595,55.2212,55.307,55.201,55.2919,8402.4676
2011-11-23 11:55:00,109.47,109.5,109.25,109.29,11167.836630504144,55.2767,55.2919,55.1656,55.1858,11167.8366
2011-11-23 12:00:00,109.32,109.42,109.28,109.42,4360.774303339715,55.201,55.2515,55.1808,55.2515,4360.7743
2011-11-23 12:05:00,109.43,109.43,109.35,109.35,5211.657094235268,55.2565,55.2565,55.2161,55.2161,5211.6571
2011-11-23 12:10:00,109.35,109.53,109.35,109.51,11699.638374813869,55.2161,55.307,55.2161,55.2969,11699.6384
2011-11-23 12:15:00,109.53,109.63,109.49,109.54,11061.476281642204,55.307,55.3575,55.2868,55.3121,11061.4763
2011-11-23 12:20:00,109.55,109.77,109.55,109.69,8189.746862369707,55.3171,55.4282,55.3171,55.3878,8189.7469
2011-11-23 12:25:00,109.66,109.75,109.51,109.51,8189.746862369707,55.3727,55.4181,55.2969,55.2969,8189.7469
2011-11-23 12:30:00,109.5,109.54,109.34,109.38,10955.115932780258,55.2919,55.3121,55.2111,55.2313,10955.1159
2011-11-23 12:35:00,109.44,109.64,109.44,109.6,6062.539885130822,55.2616,55.3626,55.2616,55.3424,6062.5399
2011-11-23 12:40:00,109.57,109.6,109.53,109.55,3616.251861306104,55.3272,55.3424,55.307,55.3171,3616.2519
2011-11-23 12:45:00,109.52,109.65,109.51,109.56,8721.54860667943,55.302,55.3676,55.2969,55.3222,8721.5486
2011-11-23 12:50:00,109.54,110.04,109.54,110.01,16698.574771325246,55.3121,55.5645,55.3121,55.5494,16698.5748
2011-11-23 12:55:00,110.07,110.21,110.0,110.01,10423.314188470536,55.5797,55.6504,55.5443,55.5494,10423.3142
2011-11-23 13:00:00,110.01,110.05,109.96,110.03,12231.440119123588,55.5494,55.5696,55.5241,55.5595,12231.4401
2011-11-23 13:05:00,110.04,110.22,109.99,110.22,9466.071048713038,55.5645,55.6554,55.5393,55.6554,9466.071
2011-11-23 13:10:00,110.16,110.22,109.98,109.98,7657.945118059986,55.6251,55.6554,55.5342,55.5342,7657.9451
2011-11-23 13:15:00,110.05,110.06,109.99,110.0,6487.9812805786,55.5696,55.5746,55.5393,55.5443,6487.9813
2011-11-23 13:20:00,110.01,110.04,109.92,109.98,10210.593490746647,55.5494,55.5645,55.5039,55.5342,10210.5935
2011-11-23 13:25:00,109.97,110.02,109.95,110.02,6913.422676026376,55.5292,55.5544,55.5191,55.5544,6913.4227
2011-11-23 13:30:00,110.03,110.1,109.98,110.01,7657.945118059986,55.5595,55.5948,55.5342,55.5494,7657.9451
2011-11-23 13:35:00,109.98,110.05,109.98,110.03,7126.143373750265,55.5342,55.5696,55.5342,55.5595,7126.1434
2011-11-23 13:40:00,109.98,110.02,109.88,109.93,28185.492448415225,55.5342,55.5544,55.4837,55.509,28185.4924
2011-11-23 13:45:00,109.89,110.02,109.88,109.97,13933.205700914696,55.4888,55.5544,55.4837,55.5292,13933.2057
2011-11-23 13:50:00,109.97,110.07,109.92,109.98,9253.350350989149,55.5292,55.5797,55.5039,55.5342,9253.3504
2011-11-23 13:55:00,109.98,109.99,109.82,109.94,13507.76430546692,55.5342,55.5393,55.4534,55.514,13507.7643
2011-11-23 14:00:00,109.92,109.99,109.88,109.96,9466.071048713038,55.5039,55.5393,55.4837,55.5241,9466.071
2011-11-23 14:05:00,109.94,110.01,109.85,110.0,12337.800467985531,55.514,55.5494,55.4686,55.5443,12337.8005
2011-11-23 14:10:00,110.0,110.04,109.83,109.91,39672.41012550521,55.5443,55.5645,55.4585,55.4989,39672.4101
2011-11-23 14:15:00,109.92,110.07,109.83,109.99,32120.825356307163,55.5039,55.5797,55.4585,55.5393,32120.8254
2011-11-23 14:20:00,109.98,109.98,109.78,109.81,17124.016166773024,55.5342,55.5342,55.4332,55.4484,17124.0162
2011-11-23 14:25:00,109.82,109.89,109.68,109.88,14358.647096362474,55.4534,55.4888,55.3827,55.4837,14358.6471
2011-11-23 14:30:00,109.84,109.92,109.77,109.87,10423.314188470536,55.4635,55.5039,55.4282,55.4787,10423.3142
2011-11-23 14:35:00,109.82,110.0,109.79,109.93,7445.224420336098,55.4534,55.5443,55.4383,55.509,7445.2244
2011-11-23 14:40:00,109.95,109.99,109.79,109.82,10529.67453733248,55.5191,55.5393,55.4383,55.4534,10529.6745
2011-11-23 14:45:00,109.82,109.9,109.71,109.79,14571.367794086362,55.4534,55.4938,55.3979,55.4383,14571.3678
2011-11-23 14:50:00,109.77,109.79,109.58,109.63,11380.557328228037,55.4282,55.4383,55.3323,55.3575,11380.5573
2011-11-23 14:55:00,109.62,109.62,109.49,109.51,11805.998723675812,55.3525,55.3525,55.2868,55.2969,11805.9987
2011-11-23 15:00:00,109.51,109.91,109.49,109.63,39566.04977664326,55.2969,55.4989,55.2868,55.3575,39566.0498
2011-11-23 15:05:00,109.63,109.77,109.57,109.64,31269.94256541161,55.3575,55.4282,55.3272,55.3626,31269.9426
2011-11-23 15:10:00,109.64,109.87,109.57,109.85,18825.78174856413,55.3626,55.4787,55.3272,55.4686,18825.7817
2011-11-23 15:15:00,109.86,109.93,109.77,109.79,11167.836630504144,55.4736,55.509,55.4282,55.4383,11167.8366
2011-11-23 15:20:00,109.76,109.89,109.59,109.67,19144.86279514997,55.4231,55.4888,55.3373,55.3777,19144.8628
2011-11-23 15:25:00,109.72,109.72,109.47,109.54,21910.23186556052,55.4029,55.4029,55.2767,55.3121,21910.2319
2011-11-23 15:30:00,109.55,109.68,109.42,109.51,41480.53605615826,55.3171,55.3827,55.2515,55.2969,41480.5361
2011-11-23 15:35:00,109.54,109.65,109.49,109.52,25101.042331418845,55.3121,55.3676,55.2868,55.302,25101.0423
2011-11-23 15:40:00,109.52,109.95,109.5,109.92,36056.1582641991,55.302,55.5191,55.2919,55.5039,36056.1583
2011-11-23 15:45:00,109.9,109.9,109.55,109.61,58604.552222931285,55.4938,55.4938,55.3171,55.3474,58604.5522
2011-11-23 15:50:00,109.6,109.8,109.6,109.64,98064.2416507126,55.3424,55.4433,55.3424,55.3626,98064.2417
2011-11-23 15:55:00,109.65,109.65,108.79,108.9,212188.8959795788,55.3676,55.3676,54.9333,54.9889,212188.896
2011-11-25 09:30:00,108.72,109.44,108.32,109.44,19995.74558604552,54.898,55.2616,54.696,55.2616,19995.7456
2011-11-25 09:35:00,109.36,109.36,108.75,109.03,15209.529887258028,55.2212,55.2212,54.9131,55.0545,15209.5299
2011-11-25 09:40:00,109.0,109.61,108.95,109.49,10636.034886194426,55.0394,55.3474,55.0141,55.2868,10636.0349
2011-11-25 09:45:00,109.49,109.57,109.16,109.16,9678.791746436927,55.2868,55.3272,55.1202,55.1202,9678.7917
2011-11-25 09:50:00,109.17,109.24,109.02,109.19,13401.403956604976,55.1252,55.1606,55.0495,55.1353,13401.404
2011-11-25 09:55:00,109.16,109.44,109.14,109.31,10529.67453733248,55.1202,55.2616,55.1101,55.1959,10529.6745
2011-11-25 10:00:00,109.29,109.71,109.29,109.71,10423.314188470536,55.1858,55.3979,55.1858,55.3979,10423.3142
2011-11-25 10:05:00,109.71,109.93,109.61,109.83,8934.269304403317,55.3979,55.509,55.3474,55.4585,8934.2693
2011-11-25 10:10:00,109.83,109.96,109.82,109.85,8508.82790895554,55.4585,55.5241,55.4534,55.4686,8508.8279
2011-11-25 10:15:00,109.9,110.1,109.82,110.09,9146.990002127206,55.4938,55.5948,55.4534,55.5898,9146.99
2011-11-25 10:20:00,110.1,110.24,110.04,110.12,9678.791746436927,55.5948,55.6655,55.5645,55.6049,9678.7917
2011-11-25 10:25:00,110.09,110.1,109.88,109.89,15847.691980429694,55.5898,55.5948,55.4837,55.4888,15847.692
2011-11-25 10:30:00,109.9,109.95,109.76,109.76,9891.512444160817,55.4938,55.5191,55.4231,55.4231,9891.5124
2011-11-25 10:35:00,109.76,110.14,109.76,110.04,16698.574771325246,55.4231,55.615,55.4231,55.5645,16698.5748
2011-11-25 10:40:00,110.06,110.22,110.0,110.2,13295.043607743031,55.5746,55.6554,55.5443,55.6453,13295.0436
2011-11-25 10:45:00,110.14,110.24,110.09,110.13,8296.107211231652,55.615,55.6655,55.5898,55.61,8296.1072
2011-11-25 10:50:00,110.13,110.27,110.08,110.2,12231.440119123588,55.61,55.6807,55.5847,55.6453,12231.4401
2011-11-25 10:55:00,110.22,110.34,110.13,110.28,26909.168262071897,55.6554,55.716,55.61,55.6857,26909.1683
2011-11-25 11:00:00,110.27,110.42,110.22,110.35,18081.259306530523,55.6807,55.7564,55.6554,55.7211,18081.2593
2011-11-25 11:05:00,110.35,110.62,110.34,110.62,17017.65581791108,55.7211,55.8574,55.716,55.8574,17017.6558
2011-11-25 11:10:00,110.59,111.07,110.59,110.99,21059.34907466496,55.8423,56.0846,55.8423,56.0442,21059.3491
2011-11-25 11:15:00,110.96,111.45,110.84,111.33,24037.4388427994,56.0291,56.2765,55.9685,56.2159,24037.4388
2011-11-25 11:20:00,111.35,111.39,111.14,111.29,7232.503722612209,56.226,56.2462,56.12,56.1957,7232.5037
2011-11-25 11:25:00,111.24,111.32,110.95,110.99,20208.46628376941,56.1705,56.2109,56.024,56.0442,20208.4663
2011-11-25 11:30:00,110.94,111.4,110.94,111.32,22867.47500531801,56.019,56.2513,56.019,56.2109,22867.475
2011-11-25 11:35:00,111.25,111.25,110.73,110.76,22867.47500531801,56.1755,56.1755,55.9129,55.9281,22867.475
2011-11-25 11:40:00,110.82,110.82,110.29,110.29,14145.926398638583,55.9584,55.9584,55.6908,55.6908,14145.9264
2011-11-25 11:45:00,110.28,110.29,109.99,110.11,13082.322910019142,55.6857,55.6908,55.5393,55.5999,13082.3229
2011-11-25 11:50:00,110.08,110.13,109.72,109.74,8615.188257817485,55.5847,55.61,55.4029,55.413,8615.1883
2011-11-25 11:55:00,109.76,109.86,109.56,109.56,10529.67453733248,55.4231,55.4736,55.3222,55.3222,10529.6745
2011-11-25 12:00:00,109.54,109.72,109.51,109.65,13188.683258881088,55.3121,55.4029,55.2969,55.3676,13188.6833
2011-11-25 12:05:00,109.63,109.72,109.44,109.47,6168.900233992767,55.3575,55.4029,55.2616,55.2767,6168.9002
2011-11-25 12:10:00,109.51,109.69,109.4,109.69,10423.314188470536,55.2969,55.3878,55.2414,55.3878,10423.3142
2011-11-25 12:15:00,109.67,109.74,109.54,109.74,8083.386513507763,55.3777,55.413,55.3121,55.413,8083.3865
2011-11-25 12:20:00,109.74,109.83,109.59,109.6,6062.539885130822,55.413,55.4585,55.3373,55.3424,6062.5399
2011-11-25 12:25:00,109.6,109.9,109.59,109.82,8934.269304403317,55.3424,55.4938,55.3373,55.4534,8934.2693
2011-11-25 12:30:00,109.83,109.85,109.68,109.81,8827.908955541372,55.4585,55.4686,55.3827,55.4484,8827.909
2011-11-25 12:35:00,109.81,109.81,109.58,109.6,10955.115932780258,55.4484,55.4484,55.3323,55.3424,10955.1159
2011-11-25 12:40:00,109.61,109.61,109.18,109.24,17230.37651563497,55.3474,55.3474,55.1303,55.1606,17230.3765
2011-11-25 12:45:00,109.18,109.32,109.11,109.32,17443.09721335886,55.1303,55.201,55.0949,55.201,17443.0972
2011-11-25 12:50:00,109.31,109.63,109.3,109.63,26802.807913209952,55.1959,55.3575,55.1909,55.3575,26802.8079
2011-11-25 12:55:00,109.56,109.8,109.45,109.62,77855.77536694318,55.3222,55.4433,55.2666,55.3525,77855.7754
2011-11-28 09:30:00,112.66,112.93,112.28,112.49,32652.627100616886,56.8875,57.0238,56.6956,56.8017,32652.6271
2011-11-28 09:35:00,112.4,112.46,111.13,111.71,25420.123378004675,56.7562,56.7865,56.1149,56.4078,25420.1234
2011-11-28 09:40:00,111.69,111.76,111.42,111.56,23399.276749627734,56.3977,56.433,56.2614,56.3321,23399.2767
2011-11-28 09:45:00,111.66,112.23,111.55,112.11,28610.933843863004,56.3825,56.6704,56.327,56.6098,28610.9338
2011-11-28 09:50:00,112.05,112.08,111.64,111.71,16379.493724739414,56.5795,56.5946,56.3724,56.4078,16379.4937
2011-11-28 09:55:00,111.66,112.04,111.66,111.91,19995.74558604552,56.3825,56.5744,56.3825,56.5088,19995.7456
2011-11-28 10:00:00,111.88,111.9,111.56,111.56,31801.74430972133,56.4936,56.5037,56.3321,56.3321,31801.7443
2011-11-28 10:05:00,111.56,111.81,111.48,111.52,63922.569666028496,56.3321,56.4583,56.2917,56.3119,63922.5697
2011-11-28 10:10:00,111.54,111.6,111.15,111.25,34035.31163582216,56.322,56.3523,56.125,56.1755,34035.3116
2011-11-28 10:15:00,111.24,111.5,111.2,111.36,21803.87151669857,56.1705,56.3018,56.1503,56.2311,21803.8715
2011-11-28 10:20:00,111.33,111.56,111.33,111.41,7657.945118059986,56.2159,56.3321,56.2159,56.2563,7657.9451
2011-11-28 10:25:00,111.43,111.57,111.38,111.38,9891.512444160817,56.2664,56.3371,56.2412,56.2412,9891.5124
2011-11-28 10:30:00,111.43,111.66,111.36,111.45,48819.40012763241,56.2664,56.3825,56.2311,56.2765,48819.4001
2011-11-28 10:35:00,111.45,111.59,111.36,111.44,11167.836630504144,56.2765,56.3472,56.2311,56.2715,11167.8366
2011-11-28 10:40:00,111.36,111.62,111.27,111.62,15954.052329291637,56.2311,56.3623,56.1856,56.3623,15954.0523
2011-11-28 10:45:00,111.62,111.8,111.6,111.6,17336.736864496914,56.3623,56.4532,56.3523,56.3523,17336.7369
2011-11-28 10:50:00,111.66,111.71,111.48,111.59,14996.80918953414,56.3825,56.4078,56.2917,56.3472,14996.8092
2011-11-28 10:55:00,111.61,111.62,111.51,111.59,4892.576047649435,56.3573,56.3623,56.3068,56.3472,4892.576
2011-11-28 11:00:00,111.6,111.78,111.58,111.65,9997.87279302276,56.3523,56.4431,56.3422,56.3775,9997.8728
2011-11-28 11:05:00,111.67,111.87,111.65,111.82,13401.403956604976,56.3876,56.4886,56.3775,56.4633,13401.404
2011-11-28 11:10:00,111.83,111.85,111.7,111.78,7338.864071474153,56.4684,56.4785,56.4027,56.4431,7338.8641
2011-11-28 11:15:00,111.77,112.07,111.77,112.03,18932.14209742608,56.4381,56.5896,56.4381,56.5694,18932.1421
2011-11-28 11:20:00,112.03,112.03,111.88,112.0,7551.584769198042,56.5694,56.5694,56.4936,56.5542,7551.5848
2011-11-28 11:25:00,112.01,112.25,111.98,112.25,13933.205700914696,56.5593,56.6805,56.5441,56.6805,13933.2057
2011-11-28 11:30:00,112.26,112.35,112.17,112.2,16273.13337587747,56.6855,56.731,56.6401,56.6552,16273.1334
2011-11-28 11:35:00,112.18,112.18,112.05,112.13,8083.386513507763,56.6451,56.6451,56.5795,56.6199,8083.3865
2011-11-28 11:40:00,112.12,112.16,112.06,112.09,2339.9276749627734,56.6148,56.635,56.5845,56.5997,2339.9277
2011-11-28 11:45:00,112.11,112.13,111.95,111.95,5530.738140821101,56.6098,56.6199,56.529,56.529,5530.7381
2011-11-28 11:50:00,111.95,111.96,111.87,111.92,7338.864071474153,56.529,56.534,56.4886,56.5138,7338.8641
2011-11-28 11:55:00,111.94,111.98,111.89,111.9,2339.9276749627734,56.5239,56.5441,56.4987,56.5037,2339.9277
2011-11-28 12:00:00,111.94,111.97,111.81,111.87,10316.953839608592,56.5239,56.5391,56.4583,56.4886,10316.9538
2011-11-28 12:05:00,111.87,111.96,111.86,111.87,12337.800467985531,56.4886,56.534,56.4835,56.4886,12337.8005
2011-11-28 12:10:00,111.87,111.93,111.86,111.92,8721.54860667943,56.4886,56.5189,56.4835,56.5138,8721.5486
2011-11-28 12:15:00,111.92,111.96,111.85,111.88,14784.088491810253,56.5138,56.534,56.4785,56.4936,14784.0885
2011-11-28 12:20:00,111.88,111.93,111.86,111.91,7445.224420336098,56.4936,56.5189,56.4835,56.5088,7445.2244
2011-11-28 12:25:00,111.93,111.94,111.81,111.84,5849.819187406933,56.5189,56.5239,56.4583,56.4734,5849.8192
2011-11-28 12:30:00,111.8,111.81,111.67,111.72,6062.539885130822,56.4532,56.4583,56.3876,56.4128,6062.5399
2011-11-28 12:35:00,111.7,111.7,111.33,111.49,19463.9438417358,56.4027,56.4027,56.2159,56.2967,19463.9438
2011-11-28 12:40:00,111.5,111.55,111.46,111.49,4360.774303339715,56.3018,56.327,56.2816,56.2967,4360.7743
2011-11-28 12:45:00,111.49,111.49,111.4,111.44,4573.495001063603,56.2967,56.2967,56.2513,56.2715,4573.495
2011-11-28 12:50:00,111.4,111.41,111.1,111.12,24675.600935971062,56.2513,56.2563,56.0998,56.1099,24675.6009
2011-11-28 12:55:00,111.12,111.12,110.85,110.91,11486.91767708998,56.1099,56.1099,55.9735,56.0038,11486.9177
2011-11-28 13:00:00,110.92,110.99,110.66,110.76,13933.205700914696,56.0089,56.0442,55.8776,55.9281,13933.2057
2011-11-28 13:05:00,110.71,110.77,110.63,110.7,11593.278025951924,55.9028,55.9331,55.8625,55.8978,11593.278
2011-11-28 13:10:00,110.76,110.76,110.7,110.76,4254.41395447777,55.9281,55.9281,55.8978,55.9281,4254.414
2011-11-28 13:15:00,110.72,110.87,110.59,110.83,15528.61093384386,55.9079,55.9836,55.8423,55.9634,15528.6109
2011-11-28 13:20:00,110.89,111.1,110.86,111.03,12763.24186343331,55.9937,56.0998,55.9786,56.0644,12763.2419
2011-11-28 13:25:00,111.09,111.14,110.96,111.0,22016.59221442246,56.0947,56.12,56.0291,56.0493,22016.5922
2011-11-28 13:30:00,111.06,111.09,111.01,111.04,12018.7194213997,56.0796,56.0947,56.0543,56.0695,12018.7194
2011-11-28 13:35:00,110.98,111.08,110.96,111.08,6807.062327164432,56.0392,56.0897,56.0291,56.0897,6807.0623
2011-11-28 13:40:00,111.08,111.12,110.96,110.96,3935.332907891937,56.0897,56.1099,56.0291,56.0291,3935.3329
2011-11-28 13:45:00,110.97,111.01,110.82,110.84,9253.350350989149,56.0341,56.0543,55.9584,55.9685,9253.3504
2011-11-28 13:50:00,110.88,110.91,110.67,110.67,14465.007445224415,55.9887,56.0038,55.8826,55.8826,14465.0074
2011-11-28 13:55:00,110.66,110.71,110.37,110.37,24569.24058710912,55.8776,55.9028,55.7312,55.7312,24569.2406
2011-11-28 14:00:00,110.43,110.67,110.4,110.64,10636.034886194426,55.7615,55.8826,55.7463,55.8675,10636.0349
2011-11-28 14:05:00,110.62,110.78,110.58,110.75,10316.953839608592,55.8574,55.9382,55.8372,55.923,10316.9538
2011-11-28 14:10:00,110.77,111.01,110.77,110.99,14677.728142948306,55.9331,56.0543,55.9331,56.0442,14677.7281
2011-11-28 14:15:00,110.99,111.15,110.98,111.14,8934.269304403317,56.0442,56.125,56.0392,56.12,8934.2693
2011-11-28 14:20:00,111.15,111.25,111.15,111.15,12869.602212295256,56.125,56.1755,56.125,56.125,12869.6022
2011-11-28 14:25:00,111.13,111.17,110.99,111.07,9359.710699851094,56.1149,56.1351,56.0442,56.0846,9359.7107
2011-11-28 14:30:00,111.08,111.09,111.02,111.09,7764.30546692193,56.0897,56.0947,56.0594,56.0947,7764.3055
2011-11-28 14:35:00,111.09,111.16,110.96,111.0,10955.115932780258,56.0947,56.1301,56.0291,56.0493,10955.1159
2011-11-28 14:40:00,111.02,111.04,110.94,110.99,10955.115932780258,56.0594,56.0695,56.019,56.0442,10955.1159
2011-11-28 14:45:00,111.02,111.07,110.93,110.97,12018.7194213997,56.0594,56.0846,56.0139,56.0341,12018.7194
2011-11-28 14:50:00,110.97,111.1,110.94,111.09,18293.98000425441,56.0341,56.0998,56.019,56.0947,18293.98
2011-11-28 14:55:00,111.08,111.19,111.02,111.16,15422.250584981915,56.0897,56.1452,56.0594,56.1301,15422.2506
2011-11-28 15:00:00,111.16,111.18,111.11,111.14,11593.278025951924,56.1301,56.1402,56.1048,56.12,11593.278
2011-11-28 15:05:00,111.12,111.14,110.76,110.86,17549.4575622208,56.1099,56.12,55.9281,55.9786,17549.4576
2011-11-28 15:10:00,110.84,111.01,110.82,110.94,14252.28674750053,55.9685,56.0543,55.9584,56.019,14252.2867
2011-11-28 15:15:00,110.94,110.97,110.82,110.93,21165.709423526907,56.019,56.0341,55.9584,56.0139,21165.7094
2011-11-28 15:20:00,110.93,111.14,110.88,111.02,14677.728142948306,56.0139,56.12,55.9887,56.0594,14677.7281
2011-11-28 15:25:00,111.02,111.02,110.59,110.67,27015.52861093384,56.0594,56.0594,55.8423,55.8826,27015.5286
2011-11-28 15:30:00,110.66,110.98,110.66,110.84,20527.54733035524,55.8776,56.0392,55.8776,55.9685,20527.5473
2011-11-28 15:35:00,110.82,111.03,110.78,110.83,27972.77175069134,55.9584,56.0644,55.9382,55.9634,27972.7718
2011-11-28 15:40:00,110.8,110.85,110.67,110.81,49883.00361625185,55.9483,55.9735,55.8826,55.9533,49883.0036
2011-11-28 15:45:00,110.79,110.79,110.54,110.7,61582.64199106572,55.9432,55.9432,55.817,55.8978,61582.642
2011-11-28 15:50:00,110.72,110.87,110.58,110.86,115294.61816634756,55.9079,55.9836,55.8372,55.9786,115294.6182
2011-11-28 15:55:00,110.86,111.56,110.79,111.5,233673.6864496915,55.9786,56.3321,55.9432,56.3018,233673.6864
2011-11-29 09:30:00,111.83,112.21,111.12,111.47,49351.20187194213,56.4684,56.6603,56.1099,56.2866,49351.2019
2011-11-29 09:35:00,111.47,111.53,111.19,111.4,31908.10465858328,56.2866,56.3169,56.1452,56.2513,31908.1047
2011-11-29 09:40:00,111.36,111.61,111.29,111.51,29249.095937034668,56.2311,56.3573,56.1957,56.3068,29249.0959
2011-11-29 09:45:00,111.46,111.66,111.41,111.66,18081.259306530523,56.2816,56.3825,56.2563,56.3825,18081.2593
2011-11-29 09:50:00,111.69,111.94,111.64,111.64,18187.619655392467,56.3977,56.5239,56.3724,56.3724,18187.6197
2011-11-29 09:55:00,111.64,111.89,111.45,111.79,18932.14209742608,56.3724,56.4987,56.2765,56.4482,18932.1421
2011-11-29 10:00:00,111.81,112.13,111.48,111.66,25313.76302914273,56.4583,56.6199,56.2917,56.3825,25313.763
2011-11-29 10:05:00,111.66,112.04,111.58,111.95,20952.988725803018,56.3825,56.5744,56.3422,56.529,20952.9887
2011-11-29 10:10:00,111.97,112.16,111.8,111.8,16698.574771325246,56.5391,56.635,56.4532,56.4532,16698.5748
2011-11-29 10:15:00,111.84,111.92,111.72,111.78,24462.880238247177,56.4734,56.5138,56.4128,56.4431,24462.8802
2011-11-29 10:20:00,111.79,111.97,111.71,111.88,12975.9625611572,56.4482,56.5391,56.4078,56.4936,12975.9626
2011-11-29 10:25:00,111.87,111.99,111.84,111.88,7338.864071474153,56.4886,56.5492,56.4734,56.4936,7338.8641
2011-11-29 10:30:00,111.88,112.02,111.79,111.85,8721.54860667943,56.4936,56.5643,56.4482,56.4785,8721.5486
2011-11-29 10:35:00,111.82,111.82,111.64,111.75,14145.926398638583,56.4633,56.4633,56.3724,56.428,14145.9264
2011-11-29 10:40:00,111.78,111.89,111.76,111.86,17868.538608806633,56.4431,56.4987,56.433,56.4835,17868.5386
2011-11-29 10:45:00,111.89,111.92,111.48,111.57,16379.493724739414,56.4987,56.5138,56.2917,56.3371,16379.4937
2011-11-29 10:50:00,111.59,111.72,111.59,111.66,4892.576047649435,56.3472,56.4128,56.3472,56.3825,4892.576
2011-11-29 10:55:00,111.66,111.66,111.5,111.59,5637.098489683045,56.3825,56.3825,56.3018,56.3472,5637.0985
2011-11-29 11:00:00,111.65,111.72,111.42,111.53,16379.493724739414,56.3775,56.4128,56.2614,56.3169,16379.4937
2011-11-29 11:05:00,111.56,111.58,111.38,111.38,3935.332907891937,56.3321,56.3422,56.2412,56.2412,3935.3329
2011-11-29 11:10:00,111.42,111.49,111.38,111.41,7977.026164645818,56.2614,56.2967,56.2412,56.2563,7977.0262
2011-11-29 11:15:00,111.4,111.49,111.39,111.44,11486.91767708998,56.2513,56.2967,56.2462,56.2715,11486.9177
2011-11-29 11:20:00,111.47,111.5,111.35,111.48,9785.15209529887,56.2866,56.3018,56.226,56.2917,9785.1521
2011-11-29 11:25:00,111.51,111.73,111.51,111.73,13614.124654328863,56.3068,56.4179,56.3068,56.4179,13614.1247
2011-11-29 11:30:00,111.67,111.7,111.5,111.68,23718.357796213568,56.3876,56.4027,56.3018,56.3926,23718.3578
2011-11-29 11:35:00,111.7,111.8,111.59,111.68,8083.386513507763,56.4027,56.4532,56.3472,56.3926,8083.3865
2011-11-29 11:40:00,111.67,111.79,111.59,111.63,17762.17825994469,56.3876,56.4482,56.3472,56.3674,17762.1783
2011-11-29 11:45:00,111.64,111.8,111.64,111.8,13082.322910019142,56.3724,56.4532,56.3724,56.4532,13082.3229
2011-11-29 11:50:00,111.8,111.8,111.62,111.69,11061.476281642204,56.4532,56.4532,56.3623,56.3977,11061.4763
2011-11-29 11:55:00,111.69,111.79,111.67,111.76,11380.557328228037,56.3977,56.4482,56.3876,56.433,11380.5573
2011-11-29 12:00:00,111.71,111.8,111.67,111.71,6168.900233992767,56.4078,56.4532,56.3876,56.4078,6168.9002
2011-11-29 12:05:00,111.77,111.96,111.72,111.93,12231.440119123588,56.4381,56.534,56.4128,56.5189,12231.4401
2011-11-29 12:10:00,111.93,111.98,111.86,111.94,8615.188257817485,56.5189,56.5441,56.4835,56.5239,8615.1883
2011-11-29 12:15:00,111.93,112.03,111.86,112.0,6913.422676026376,56.5189,56.5694,56.4835,56.5542,6913.4227
2011-11-29 12:20:00,112.02,112.06,111.89,111.93,6381.620931716655,56.5643,56.5845,56.4987,56.5189,6381.6209
2011-11-29 12:25:00,111.91,112.18,111.91,112.18,7657.945118059986,56.5088,56.6451,56.5088,56.6451,7657.9451
2011-11-29 12:30:00,112.09,112.13,111.98,112.02,11699.638374813869,56.5997,56.6199,56.5441,56.5643,11699.6384
2011-11-29 12:35:00,112.05,112.06,111.87,111.87,16273.13337587747,56.5795,56.5845,56.4886,56.4886,16273.1334
2011-11-29 12:40:00,111.83,112.03,111.83,111.98,12869.602212295256,56.4684,56.5694,56.4684,56.5441,12869.6022
2011-11-29 12:45:00,111.97,111.97,111.84,111.9,4254.41395447777,56.5391,56.5391,56.4734,56.5037,4254.414
2011-11-29 12:50:00,111.9,111.98,111.81,111.93,8402.467560093595,56.5037,56.5441,56.4583,56.5189,8402.4676
2011-11-29 12:55:00,111.87,111.96,111.76,111.96,11274.19697936609,56.4886,56.534,56.433,56.534,11274.197
2011-11-29 13:00:00,111.98,112.04,111.9,112.04,8721.54860667943,56.5441,56.5744,56.5037,56.5744,8721.5486
2011-11-29 13:05:00,112.04,112.04,111.89,111.9,11699.638374813869,56.5744,56.5744,56.4987,56.5037,11699.6384
2011-11-29 13:10:00,111.89,112.0,111.89,111.97,8508.82790895554,56.4987,56.5542,56.4987,56.5391,8508.8279
2011-11-29 13:15:00,111.97,112.07,111.92,112.07,8934.269304403317,56.5391,56.5896,56.5138,56.5896,8934.2693
2011-11-29 13:20:00,112.07,112.32,112.07,112.19,8508.82790895554,56.5896,56.7158,56.5896,56.6502,8508.8279
2011-11-29 13:25:00,112.23,112.23,112.06,112.12,17336.736864496914,56.6704,56.6704,56.5845,56.6148,17336.7369
2011-11-29 13:30:00,112.08,112.08,111.94,112.0,5318.017443097213,56.5946,56.5946,56.5239,56.5542,5318.0174
2011-11-29 13:35:00,111.94,111.96,111.68,111.91,19570.30419059774,56.5239,56.534,56.3926,56.5088,19570.3042
2011-11-29 13:40:00,111.86,111.93,111.85,111.88,10104.233141884704,56.4835,56.5189,56.4785,56.4936,10104.2331
2011-11-29 13:45:00,111.89,111.92,111.76,111.83,10316.953839608592,56.4987,56.5138,56.433,56.4684,10316.9538
2011-11-29 13:50:00,111.86,111.96,111.68,111.7,29249.095937034668,56.4835,56.534,56.3926,56.4027,29249.0959
2011-11-29 13:55:00,111.65,111.78,111.58,111.78,6913.422676026376,56.3775,56.4431,56.3422,56.4431,6913.4227
2011-11-29 14:00:00,111.74,111.83,111.62,111.81,10848.755583918311,56.4229,56.4684,56.3623,56.4583,10848.7556
2011-11-29 14:05:00,111.79,111.79,111.6,111.6,9146.990002127206,56.4482,56.4482,56.3523,56.3523,9146.99
2011-11-29 14:10:00,111.62,111.67,111.52,111.57,11380.557328228037,56.3623,56.3876,56.3119,56.3371,11380.5573
2011-11-29 14:15:00,111.56,111.71,111.51,111.71,9785.15209529887,56.3321,56.4078,56.3068,56.4078,9785.1521
2011-11-29 14:20:00,111.67,111.78,111.63,111.78,16273.13337587747,56.3876,56.4431,56.3674,56.4431,16273.1334
2011-11-29 14:25:00,111.71,111.71,111.58,111.59,15634.971282705805,56.4078,56.4078,56.3422,56.3472,15634.9713
2011-11-29 14:30:00,111.63,111.76,111.63,111.73,9678.791746436927,56.3674,56.433,56.3674,56.4179,9678.7917
2011-11-29 14:35:00,111.77,111.77,111.65,111.67,8721.54860667943,56.4381,56.4381,56.3775,56.3876,8721.5486
2011-11-29 14:40:00,111.67,111.88,111.67,111.87,8083.386513507763,56.3876,56.4936,56.3876,56.4886,8083.3865
2011-11-29 14:45:00,111.87,111.92,111.8,111.81,16911.295469049135,56.4886,56.5138,56.4532,56.4583,16911.2955
2011-11-29 14:50:00,111.8,111.84,111.69,111.84,11912.359072537756,56.4532,56.4734,56.3977,56.4734,11912.3591
2011-11-29 14:55:00,111.85,111.91,111.65,111.68,15847.691980429694,56.4785,56.5088,56.3775,56.3926,15847.692
2011-11-29 15:00:00,111.69,111.85,111.67,111.81,10423.314188470536,56.3977,56.4785,56.3876,56.4583,10423.3142
2011-11-29 15:05:00,111.84,111.88,111.71,111.81,14465.007445224415,56.4734,56.4936,56.4078,56.4583,14465.0074
2011-11-29 15:10:00,111.82,112.14,111.82,112.12,21059.34907466496,56.4633,56.6249,56.4633,56.6148,21059.3491
2011-11-29 15:15:00,112.13,112.34,112.13,112.34,31695.383960859388,56.6199,56.7259,56.6199,56.7259,31695.384
2011-11-29 15:20:00,112.34,112.35,112.18,112.18,40629.65326526271,56.7259,56.731,56.6451,56.6451,40629.6533
2011-11-29 15:25:00,112.18,112.22,111.93,111.99,16698.574771325246,56.6451,56.6653,56.5189,56.5492,16698.5748
2011-11-29 15:30:00,111.99,112.19,111.99,112.17,29036.37523931078,56.5492,56.6502,56.5492,56.6401,29036.3752
2011-11-29 15:35:00,112.21,112.29,112.1,112.18,27334.60965751967,56.6603,56.7007,56.6047,56.6451,27334.6097
2011-11-29 15:40:00,112.2,112.22,112.02,112.07,40523.29291640076,56.6552,56.6653,56.5643,56.5896,40523.2929
2011-11-29 15:45:00,112.08,112.25,112.08,112.15,59242.71431610295,56.5946,56.6805,56.5946,56.63,59242.7143
2011-11-29 15:50:00,112.14,112.19,111.99,112.12,52648.372686662406,56.6249,56.6502,56.5492,56.6148,52648.3727
2011-11-29 15:55:00,112.11,112.13,111.94,112.07,102425.01595405232,56.6098,56.6199,56.5239,56.5896,102425.016
2011-11-30 09:30:00,115.55,115.64,114.33,114.59,72325.03722612209,58.3468,58.3922,57.7308,57.862,72325.0372
2011-11-30 09:35:00,114.64,114.73,114.27,114.27,21059.34907466496,57.8873,57.9327,57.7005,57.7005,21059.3491
2011-11-30 09:40:00,114.31,114.63,114.25,114.44,39991.49117209104,57.7207,57.8822,57.6904,57.7863,39991.4912
2011-11-30 09:45:00,114.37,114.49,114.24,114.37,21059.34907466496,57.751,57.8116,57.6853,57.751,21059.3491
2011-11-30 09:50:00,114.38,114.41,114.16,114.25,26377.366517762173,57.756,57.7712,57.6449,57.6904,26377.3665
2011-11-30 09:55:00,114.22,114.4,114.04,114.33,12869.602212295256,57.6752,57.7661,57.5843,57.7308,12869.6022
2011-11-30 10:00:00,114.39,114.57,114.33,114.53,17336.736864496914,57.7611,57.8519,57.7308,57.8317,17336.7369
2011-11-30 10:05:00,114.5,114.58,114.34,114.55,22761.11465645607,57.8166,57.857,57.7358,57.8418,22761.1147
2011-11-30 10:10:00,114.54,114.67,114.46,114.6,20846.62837694108,57.8368,57.9024,57.7964,57.8671,20846.6284
2011-11-30 10:15:00,114.62,114.71,114.54,114.69,13401.403956604976,57.8772,57.9226,57.8368,57.9125,13401.404
2011-11-30 10:20:00,114.71,114.86,114.64,114.64,15954.052329291637,57.9226,57.9984,57.8873,57.8873,15954.0523
2011-11-30 10:25:00,114.65,114.75,114.62,114.71,9253.350350989149,57.8923,57.9428,57.8772,57.9226,9253.3504
2011-11-30 10:30:00,114.65,114.9,114.65,114.9,5956.179536268878,57.8923,58.0186,57.8923,58.0186,5956.1795
2011-11-30 10:35:00,114.93,115.12,114.9,115.12,15954.052329291637,58.0337,58.1297,58.0186,58.1297,15954.0523
2011-11-30 10:40:00,115.09,115.2,115.05,115.1,27228.249308657727,58.1145,58.1701,58.0943,58.1196,27228.2493
2011-11-30 10:45:00,115.16,115.28,115.13,115.23,20846.62837694108,58.1499,58.2105,58.1347,58.1852,20846.6284
2011-11-30 10:50:00,115.17,115.32,115.07,115.16,21803.87151669857,58.1549,58.2307,58.1044,58.1499,21803.8715
2011-11-30 10:55:00,115.18,115.27,115.02,115.1,45522.22931291214,58.16,58.2054,58.0792,58.1196,45522.2293
2011-11-30 11:00:00,115.1,115.11,114.99,115.03,12231.440119123588,58.1196,58.1246,58.064,58.0842,12231.4401
2011-11-30 11:05:00,115.05,115.05,114.82,114.82,18081.259306530523,58.0943,58.0943,57.9782,57.9782,18081.2593
2011-11-30 11:10:00,114.82,114.85,114.68,114.72,10848.755583918311,57.9782,57.9933,57.9075,57.9277,10848.7556
2011-11-30 11:15:00,114.68,114.86,114.68,114.84,9785.15209529887,57.9075,57.9984,57.9075,57.9883,9785.1521
2011-11-30 11:20:00,114.84,114.92,114.8,114.87,7764.30546692193,57.9883,58.0287,57.9681,58.0034,7764.3055
2011-11-30 11:25:00,114.86,114.93,114.67,114.69,21272.06977238885,57.9984,58.0337,57.9024,57.9125,21272.0698
2011-11-30 11:30:00,114.67,114.72,114.36,114.39,23399.276749627734,57.9024,57.9277,57.7459,57.7611,23399.2767
2011-11-30 11:35:00,114.4,114.41,114.21,114.22,14465.007445224415,57.7661,57.7712,57.6702,57.6752,14465.0074
2011-11-30 11:40:00,114.22,114.36,114.2,114.34,15741.33163156775,57.6752,57.7459,57.6651,57.7358,15741.3316
2011-11-30 11:45:00,114.34,114.39,114.29,114.34,12337.800467985531,57.7358,57.7611,57.7106,57.7358,12337.8005
2011-11-30 11:50:00,114.38,114.42,114.3,114.41,23718.357796213568,57.756,57.7762,57.7156,57.7712,23718.3578
2011-11-30 11:55:00,114.43,114.47,114.31,114.45,39140.60838119548,57.7813,57.8015,57.7207,57.7914,39140.6084
2011-11-30 12:00:00,114.47,114.49,114.32,114.44,21059.34907466496,57.8015,57.8116,57.7257,57.7863,21059.3491
2011-11-30 12:05:00,114.45,114.46,114.3,114.33,21910.23186556052,57.7914,57.7964,57.7156,57.7308,21910.2319
2011-11-30 12:10:00,114.35,114.46,114.3,114.34,8721.54860667943,57.7409,57.7964,57.7156,57.7358,8721.5486
2011-11-30 12:15:00,114.37,114.38,114.29,114.36,9253.350350989149,57.751,57.756,57.7106,57.7459,9253.3504
2011-11-30 12:20:00,114.38,114.43,114.29,114.37,16911.295469049135,57.756,57.7813,57.7106,57.751,16911.2955
2011-11-30 12:25:00,114.38,114.41,114.3,114.37,20846.62837694108,57.756,57.7712,57.7156,57.751,20846.6284
2011-11-30 12:30:00,114.38,114.63,114.34,114.57,32333.54605403105,57.756,57.8822,57.7358,57.8519,32333.5461
2011-11-30 12:35:00,114.57,114.61,114.49,114.54,27228.249308657727,57.8519,57.8721,57.8116,57.8368,27228.2493
2011-11-30 12:40:00,114.57,114.64,114.55,114.59,13720.485003190808,57.8519,57.8873,57.8418,57.862,13720.485
2011-11-30 12:45:00,114.59,114.68,114.54,114.65,19570.30419059774,57.862,57.9075,57.8368,57.8923,19570.3042
2011-11-30 12:50:00,114.63,114.77,114.6,114.76,11274.19697936609,57.8822,57.9529,57.8671,57.9479,11274.197
2011-11-30 12:55:00,114.8,114.92,114.78,114.92,6062.539885130822,57.9681,58.0287,57.958,58.0287,6062.5399
2011-11-30 13:00:00,114.91,115.11,114.91,115.05,17124.016166773024,58.0236,58.1246,58.0236,58.0943,17124.0162
2011-11-30 13:05:00,115.05,115.12,115.05,115.12,5530.738140821101,58.0943,58.1297,58.0943,58.1297,5530.7381
2011-11-30 13:10:00,115.1,115.17,115.04,115.15,7870.665815783875,58.1196,58.1549,58.0893,58.1448,7870.6658
2011-11-30 13:15:00,115.16,115.16,114.96,115.02,14465.007445224415,58.1499,58.1499,58.0489,58.0792,14465.0074
2011-11-30 13:20:00,115.1,115.14,114.99,115.07,5637.098489683045,58.1196,58.1398,58.064,58.1044,5637.0985
2011-11-30 13:25:00,115.05,115.13,115.03,115.07,7232.503722612209,58.0943,58.1347,58.0842,58.1044,7232.5037
2011-11-30 13:30:00,115.07,115.13,115.04,115.05,10636.034886194426,58.1044,58.1347,58.0893,58.0943,10636.0349
2011-11-30 13:35:00,115.07,115.28,115.04,115.21,12975.9625611572,58.1044,58.2105,58.0893,58.1751,12975.9626
2011-11-30 13:40:00,115.2,115.32,115.2,115.29,6275.260582854711,58.1701,58.2307,58.1701,58.2155,6275.2606
2011-11-30 13:45:00,115.31,115.35,115.26,115.27,9572.431397574985,58.2256,58.2458,58.2004,58.2054,9572.4314
2011-11-30 13:50:00,115.28,115.36,115.17,115.32,15741.33163156775,58.2105,58.2509,58.1549,58.2307,15741.3316
2011-11-30 13:55:00,115.31,115.35,115.23,115.29,29142.735588172724,58.2256,58.2458,58.1852,58.2155,29142.7356
2011-11-30 14:00:00,115.31,115.33,115.21,115.29,17336.736864496914,58.2256,58.2357,58.1751,58.2155,17336.7369
2011-11-30 14:05:00,115.31,115.32,115.11,115.12,11699.638374813869,58.2256,58.2307,58.1246,58.1297,11699.6384
2011-11-30 14:10:00,115.1,115.22,115.1,115.19,12018.7194213997,58.1196,58.1802,58.1196,58.165,12018.7194
2011-11-30 14:15:00,115.17,115.3,115.15,115.25,9359.710699851094,58.1549,58.2206,58.1448,58.1953,9359.7107
2011-11-30 14:20:00,115.25,115.48,115.25,115.47,17443.09721335886,58.1953,58.3115,58.1953,58.3064,17443.0972
2011-11-30 14:25:00,115.45,115.58,115.4,115.52,24356.519889385232,58.2963,58.3619,58.2711,58.3316,24356.5199
2011-11-30 14:30:00,115.51,115.64,115.49,115.54,44245.90512656881,58.3266,58.3922,58.3165,58.3417,44245.9051
2011-11-30 14:35:00,115.54,115.64,115.52,115.63,32333.54605403105,58.3417,58.3922,58.3316,58.3872,32333.5461
2011-11-30 14:40:00,115.64,115.69,115.6,115.67,25632.844075728564,58.3922,58.4175,58.372,58.4074,25632.8441
2011-11-30 14:45:00,115.64,115.67,115.52,115.59,30738.14082110189,58.3922,58.4074,58.3316,58.367,30738.1408
2011-11-30 14:50:00,115.55,115.96,115.55,115.96,30312.69942565411,58.3468,58.5538,58.3468,58.5538,30312.6994
2011-11-30 14:55:00,115.96,116.27,115.96,116.27,20952.988725803018,58.5538,58.7104,58.5538,58.7104,20952.9887
2011-11-30 15:00:00,116.27,116.27,116.11,116.16,24569.24058710912,58.7104,58.7104,58.6296,58.6548,24569.2406
2011-11-30 15:05:00,116.15,116.33,116.04,116.33,18825.78174856413,58.6498,58.7407,58.5942,58.7407,18825.7817
2011-11-30 15:10:00,116.29,116.44,116.25,116.3,29887.25803020633,58.7205,58.7962,58.7003,58.7255,29887.258
2011-11-30 15:15:00,116.3,116.34,116.22,116.32,18081.259306530523,58.7255,58.7457,58.6851,58.7356,18081.2593
2011-11-30 15:20:00,116.33,116.4,116.24,116.24,19676.664539459685,58.7407,58.776,58.6952,58.6952,19676.6645
2011-11-30 15:25:00,116.27,116.58,116.2,116.53,61050.840246756,58.7104,58.8669,58.675,58.8416,61050.8402
2011-11-30 15:30:00,116.53,116.93,116.46,116.77,59561.79536268878,58.8416,59.0436,58.8063,58.9628,59561.7954
2011-11-30 15:35:00,116.76,116.77,116.58,116.62,51584.76919804296,58.9578,58.9628,58.8669,58.8871,51584.7692
2011-11-30 15:40:00,116.65,116.91,116.54,116.65,93703.46734737288,58.9022,59.0335,58.8467,58.9022,93703.4673
2011-11-30 15:45:00,116.63,116.63,116.25,116.4,86896.40502020845,58.8921,58.8921,58.7003,58.776,86896.405
2011-11-30 15:50:00,116.4,116.69,116.39,116.68,89661.774090619,58.776,58.9224,58.771,58.9174,89661.7741
2011-11-30 15:55:00,116.67,117.17,116.57,116.92,339289.5128696022,58.9123,59.1648,58.8618,59.0386,339289.5129
2011-12-01 09:30:00,116.42,116.74,115.9,116.03,56690.06594341629,58.7861,58.9477,58.5235,58.5892,56690.0659
2011-12-01 09:35:00,116.11,116.11,115.55,115.68,17762.17825994469,58.6296,58.6296,58.3468,58.4124,17762.1783
2011-12-01 09:40:00,115.63,116.11,115.62,115.76,13826.845352052753,58.3872,58.6296,58.3821,58.4528,13826.8454
2011-12-01 09:45:00,115.78,116.53,115.78,116.35,18825.78174856413,58.4629,58.8416,58.4629,58.7508,18825.7817
2011-12-01 09:50:00,116.29,116.37,116.07,116.08,6913.422676026376,58.7205,58.7609,58.6094,58.6144,6913.4227
2011-12-01 09:55:00,116.19,116.43,116.15,116.19,11699.638374813869,58.67,58.7912,58.6498,58.67,11699.6384
2011-12-01 10:00:00,116.27,116.74,116.1,116.58,19357.58349287385,58.7104,58.9477,58.6245,58.8669,19357.5835
2011-12-01 10:05:00,116.54,116.65,116.46,116.58,3616.251861306104,58.8467,58.9022,58.8063,58.8669,3616.2519
2011-12-01 10:10:00,116.61,116.69,116.5,116.63,5211.657094235268,58.882,58.9224,58.8265,58.8921,5211.6571
2011-12-01 10:15:00,116.64,116.71,116.61,116.68,6594.341629440543,58.8972,58.9325,58.882,58.9174,6594.3416
2011-12-01 10:20:00,116.65,116.68,116.58,116.65,3616.251861306104,58.9022,58.9174,58.8669,58.9022,3616.2519
2011-12-01 10:25:00,116.65,116.74,116.64,116.66,6487.9812805786,58.9022,58.9477,58.8972,58.9073,6487.9813
2011-12-01 10:30:00,116.65,116.65,116.27,116.29,15847.691980429694,58.9022,58.9022,58.7104,58.7205,15847.692
2011-12-01 10:35:00,116.27,116.27,115.97,116.14,13826.845352052753,58.7104,58.7104,58.5589,58.6447,13826.8454
2011-12-01 10:40:00,116.15,116.28,116.11,116.2,8402.467560093595,58.6498,58.7154,58.6296,58.675,8402.4676
2011-12-01 10:45:00,116.2,116.2,115.96,115.97,13188.683258881088,58.675,58.675,58.5538,58.5589,13188.6833
2011-12-01 10:50:00,115.96,116.05,115.81,115.83,9891.512444160817,58.5538,58.5993,58.4781,58.4882,9891.5124
2011-12-01 10:55:00,115.82,115.92,115.68,115.73,7445.224420336098,58.4831,58.5336,58.4124,58.4377,7445.2244
2011-12-01 11:00:00,115.73,115.77,115.71,115.75,3190.8104658583275,58.4377,58.4579,58.4276,58.4478,3190.8105
2011-12-01 11:05:00,115.75,115.79,115.68,115.75,11380.557328228037,58.4478,58.468,58.4124,58.4478,11380.5573
2011-12-01 11:10:00,115.75,115.99,115.7,115.94,37226.122101680485,58.4478,58.569,58.4225,58.5437,37226.1221
2011-12-01 11:15:00,115.92,115.97,115.73,115.78,14890.448840672196,58.5336,58.5589,58.4377,58.4629,14890.4488
2011-12-01 11:20:00,115.78,115.83,115.66,115.67,12444.160816847478,58.4629,58.4882,58.4023,58.4074,12444.1608
2011-12-01 11:25:00,115.67,115.68,115.35,115.35,24462.880238247177,58.4074,58.4124,58.2458,58.2458,24462.8802
2011-12-01 11:30:00,115.35,115.63,115.34,115.54,40310.57221867687,58.2458,58.3872,58.2408,58.3417,40310.5722
2011-12-01 11:35:00,115.56,115.59,114.99,115.17,32865.34779834077,58.3518,58.367,58.064,58.1549,32865.3478
2011-12-01 11:40:00,115.21,115.23,114.9,114.9,15209.529887258028,58.1751,58.1852,58.0186,58.0186,15209.5299
2011-12-01 11:45:00,114.91,114.94,114.75,114.84,24994.6819825569,58.0236,58.0388,57.9428,57.9883,24994.682
2011-12-01 11:50:00,114.85,115.06,114.85,114.93,8296.107211231652,57.9933,58.0994,57.9933,58.0337,8296.1072
2011-12-01 11:55:00,115.03,115.11,115.01,115.08,3297.170814720272,58.0842,58.1246,58.0741,58.1095,3297.1708
2011-12-01 12:00:00,115.03,115.05,114.84,114.98,3403.531163582216,58.0842,58.0943,57.9883,58.059,3403.5312
2011-12-01 12:05:00,115.0,115.09,114.97,115.04,4573.495001063603,58.0691,58.1145,58.0539,58.0893,4573.495
2011-12-01 12:10:00,115.06,115.07,114.85,114.95,4360.774303339715,58.0994,58.1044,57.9933,58.0438,4360.7743
2011-12-01 12:15:00,114.9,114.95,114.85,114.86,3722.612210168049,58.0186,58.0438,57.9933,57.9984,3722.6122
2011-12-01 12:20:00,114.94,115.04,114.86,115.04,11167.836630504144,58.0388,58.0893,57.9984,58.0893,11167.8366
2011-12-01 12:25:00,115.11,115.19,115.01,115.13,6062.539885130822,58.1246,58.165,58.0741,58.1347,6062.5399
2011-12-01 12:30:00,115.13,115.25,115.1,115.21,6062.539885130822,58.1347,58.1953,58.1196,58.1751,6062.5399
2011-12-01 12:35:00,115.18,115.24,115.1,115.22,6700.701978302488,58.16,58.1903,58.1196,58.1802,6700.702
2011-12-01 12:40:00,115.24,115.26,115.03,115.03,8296.107211231652,58.1903,58.2004,58.0842,58.0842,8296.1072
2011-12-01 12:45:00,115.07,115.44,115.01,115.26,61795.36268878961,58.1044,58.2913,58.0741,58.2004,61795.3627
2011-12-01 12:50:00,115.24,115.32,115.15,115.32,8934.269304403317,58.1903,58.2307,58.1448,58.2307,8934.2693
2011-12-01 12:55:00,115.34,115.34,115.04,115.13,31695.383960859388,58.2408,58.2408,58.0893,58.1347,31695.384
2011-12-01 13:00:00,115.17,115.31,115.17,115.24,3509.89151244416,58.1549,58.2256,58.1549,58.1903,3509.8915
2011-12-01 13:05:00,115.21,115.3,115.07,115.07,4679.855349925547,58.1751,58.2206,58.1044,58.1044,4679.8553
2011-12-01 13:10:00,115.07,115.14,115.0,115.11,6275.260582854711,58.1044,58.1398,58.0691,58.1246,6275.2606
2011-12-01 13:15:00,115.06,115.24,115.01,115.19,7126.143373750265,58.0994,58.1903,58.0741,58.165,7126.1434
2011-12-01 13:20:00,115.26,115.34,115.17,115.34,6168.900233992767,58.2004,58.2408,58.1549,58.2408,6168.9002
2011-12-01 13:25:00,115.33,115.44,115.28,115.4,5424.377791959157,58.2357,58.2913,58.2105,58.2711,5424.3778
2011-12-01 13:30:00,115.34,115.47,115.33,115.38,5105.296745373324,58.2408,58.3064,58.2357,58.261,5105.2967
2011-12-01 13:35:00,115.36,115.37,115.29,115.29,2871.729419272495,58.2509,58.2559,58.2155,58.2155,2871.7294
2011-12-01 13:40:00,115.34,115.47,115.32,115.4,18719.421399702187,58.2408,58.3064,58.2307,58.2711,18719.4214
2011-12-01 13:45:00,115.4,115.49,115.33,115.48,3297.170814720272,58.2711,58.3165,58.2357,58.3115,3297.1708
2011-12-01 13:50:00,115.48,115.53,115.44,115.51,4467.134652201658,58.3115,58.3367,58.2913,58.3266,4467.1347
2011-12-01 13:55:00,115.47,115.72,115.42,115.72,6700.701978302488,58.3064,58.4326,58.2812,58.4326,6700.702
2011-12-01 14:00:00,115.68,115.68,115.54,115.55,6700.701978302488,58.4124,58.4124,58.3417,58.3468,6700.702
2011-12-01 14:05:00,115.55,115.6,115.46,115.46,4786.215698787491,58.3468,58.372,58.3014,58.3014,4786.2157
2011-12-01 14:10:00,115.51,115.51,115.32,115.32,13295.043607743031,58.3266,58.3266,58.2307,58.2307,13295.0436
2011-12-01 14:15:00,115.33,115.37,115.19,115.27,7977.026164645818,58.2357,58.2559,58.165,58.2054,7977.0262
2011-12-01 14:20:00,115.22,115.25,115.12,115.14,3509.89151244416,58.1802,58.1953,58.1297,58.1398,3509.8915
2011-12-01 14:25:00,115.15,115.19,115.11,115.12,6381.620931716655,58.1448,58.165,58.1246,58.1297,6381.6209
2011-12-01 14:30:00,115.1,115.17,115.05,115.13,8615.188257817485,58.1196,58.1549,58.0943,58.1347,8615.1883
2011-12-01 14:35:00,115.15,115.28,115.15,115.27,2552.648372686662,58.1448,58.2105,58.1448,58.2054,2552.6484
2011-12-01 14:40:00,115.27,115.35,115.26,115.35,5849.819187406933,58.2054,58.2458,58.2004,58.2458,5849.8192
2011-12-01 14:45:00,115.35,115.5,115.32,115.44,9785.15209529887,58.2458,58.3215,58.2307,58.2913,9785.1521
2011-12-01 14:50:00,115.53,115.53,115.36,115.42,6168.900233992767,58.3367,58.3367,58.2509,58.2812,6168.9002
2011-12-01 14:55:00,115.4,115.45,115.32,115.35,4573.495001063603,58.2711,58.2963,58.2307,58.2458,4573.495
2011-12-01 15:00:00,115.37,115.39,115.31,115.38,6913.422676026376,58.2559,58.266,58.2256,58.261,6913.4227
2011-12-01 15:05:00,115.35,115.41,115.22,115.23,9040.62965326526,58.2458,58.2761,58.1802,58.1852,9040.6297
2011-12-01 15:10:00,115.26,115.39,115.26,115.34,4892.576047649435,58.2004,58.266,58.2004,58.2408,4892.576
2011-12-01 15:15:00,115.33,115.42,115.33,115.38,6807.062327164432,58.2357,58.2812,58.2357,58.261,6807.0623
2011-12-01 15:20:00,115.37,115.52,115.35,115.47,11061.476281642204,58.2559,58.3316,58.2458,58.3064,11061.4763
2011-12-01 15:25:00,115.52,115.72,115.48,115.72,14252.28674750053,58.3316,58.4326,58.3115,58.4326,14252.2867
2011-12-01 15:30:00,115.69,115.72,115.56,115.59,17230.37651563497,58.4175,58.4326,58.3518,58.367,17230.3765
2011-12-01 15:35:00,115.55,115.62,115.48,115.5,24675.600935971062,58.3468,58.3821,58.3115,58.3215,24675.6009
2011-12-01 15:40:00,115.49,115.63,115.45,115.63,21910.23186556052,58.3165,58.3872,58.2963,58.3872,21910.2319
2011-12-01 15:45:00,115.64,115.87,115.64,115.7,36694.320357370765,58.3922,58.5084,58.3922,58.4225,36694.3204
2011-12-01 15:50:00,115.68,115.73,115.56,115.65,35737.07721761327,58.4124,58.4377,58.3518,58.3973,35737.0772
2011-12-01 15:55:00,115.64,115.75,115.45,115.6,168262.07189959582,58.3922,58.4478,58.2963,58.372,168262.0719
2011-12-02 09:30:00,116.85,117.2,116.42,116.78,21910.23186556052,59.0032,59.18,58.7861,58.9679,21910.2319
2011-12-02 09:35:00,116.94,116.94,116.55,116.72,6168.900233992767,59.0487,59.0487,58.8517,58.9376,6168.9002
2011-12-02 09:40:00,116.67,116.85,116.09,116.33,34992.55477557966,58.9123,59.0032,58.6195,58.7407,34992.5548
2011-12-02 09:45:00,116.41,116.53,116.15,116.27,7445.224420336098,58.7811,58.8416,58.6498,58.7104,7445.2244
2011-12-02 09:50:00,116.22,116.69,116.22,116.56,14784.088491810253,58.6851,58.9224,58.6851,58.8568,14784.0885
2011-12-02 09:55:00,116.49,116.49,116.23,116.44,24143.799191661343,58.8214,58.8214,58.6902,58.7962,24143.7992
2011-12-02 10:00:00,116.43,116.47,116.27,116.27,17017.65581791108,58.7912,58.8113,58.7104,58.7104,17017.6558
2011-12-02 10:05:00,116.32,116.34,116.15,116.22,68921.50606253988,58.7356,58.7457,58.6498,58.6851,68921.5061
2011-12-02 10:10:00,116.27,116.73,116.2,116.52,48500.319081046575,58.7104,58.9426,58.675,58.8366,48500.3191
2011-12-02 10:15:00,116.55,116.95,116.52,116.91,25632.844075728564,58.8517,59.0537,58.8366,59.0335,25632.8441
2011-12-02 10:20:00,116.92,117.03,116.6,116.6,22016.59221442246,59.0386,59.0941,58.877,58.877,22016.5922
2011-12-02 10:25:00,116.66,116.66,116.37,116.44,54243.777919591565,58.9073,58.9073,58.7609,58.7962,54243.7779
2011-12-02 10:30:00,116.49,116.96,116.49,116.96,43288.66198681131,58.8214,59.0588,58.8214,59.0588,43288.662
2011-12-02 10:35:00,116.99,117.53,116.99,117.52,52116.570942352686,59.0739,59.3466,59.0739,59.3415,52116.5709
2011-12-02 10:40:00,117.47,117.53,117.27,117.4,11805.998723675812,59.3163,59.3466,59.2153,59.281,11805.9987
2011-12-02 10:45:00,117.33,117.39,117.06,117.06,23080.195703041903,59.2456,59.2759,59.1093,59.1093,23080.1957
2011-12-02 10:50:00,117.09,117.24,117.02,117.16,32439.906402893,59.1244,59.2002,59.0891,59.1598,32439.9064
2011-12-02 10:55:00,117.14,117.28,117.03,117.03,15847.691980429694,59.1497,59.2204,59.0941,59.0941,15847.692
2011-12-02 11:00:00,117.02,117.12,116.83,116.83,20740.26802807913,59.0891,59.1396,58.9931,58.9931,20740.268
2011-12-02 11:05:00,116.85,116.87,116.46,116.46,11805.998723675812,59.0032,59.0133,58.8063,58.8063,11805.9987
2011-12-02 11:10:00,116.48,116.54,116.27,116.31,29249.095937034668,58.8164,58.8467,58.7104,58.7306,29249.0959
2011-12-02 11:15:00,116.32,116.48,116.31,116.46,5637.098489683045,58.7356,58.8164,58.7306,58.8063,5637.0985
2011-12-02 11:20:00,116.45,116.46,116.32,116.35,15954.052329291637,58.8013,58.8063,58.7356,58.7508,15954.0523
2011-12-02 11:25:00,116.35,116.4,116.25,116.35,20421.18698149329,58.7508,58.776,58.7003,58.7508,20421.187
2011-12-02 11:30:00,116.36,116.51,116.32,116.33,20527.54733035524,58.7558,58.8315,58.7356,58.7407,20527.5473
2011-12-02 11:35:00,116.31,116.41,116.13,116.13,7977.026164645818,58.7306,58.7811,58.6397,58.6397,7977.0262
2011-12-02 11:40:00,116.1,116.16,115.78,115.78,21910.23186556052,58.6245,58.6548,58.4629,58.4629,21910.2319
2011-12-02 11:45:00,115.84,115.92,115.71,115.72,6700.701978302488,58.4932,58.5336,58.4276,58.4326,6700.702
2011-12-02 11:50:00,115.69,115.98,115.64,115.98,13295.043607743031,58.4175,58.5639,58.3922,58.5639,13295.0436
2011-12-02 11:55:00,116.07,116.14,116.04,116.06,7019.78302488832,58.6094,58.6447,58.5942,58.6043,7019.783
2011-12-02 12:00:00,116.1,116.12,115.9,115.9,2978.089768134439,58.6245,58.6346,58.5235,58.5235,2978.0898
2011-12-02 12:05:00,115.98,116.07,115.87,115.95,7551.584769198042,58.5639,58.6094,58.5084,58.5488,7551.5848
2011-12-02 12:10:00,115.94,116.08,115.81,115.83,6807.062327164432,58.5437,58.6144,58.4781,58.4882,6807.0623
2011-12-02 12:15:00,115.84,115.99,115.83,115.96,5849.819187406933,58.4932,58.569,58.4882,58.5538,5849.8192
2011-12-02 12:20:00,116.02,116.09,115.95,116.07,12018.7194213997,58.5841,58.6195,58.5488,58.6094,12018.7194
2011-12-02 12:25:00,116.06,116.06,115.94,115.98,3828.972559029993,58.6043,58.6043,58.5437,58.5639,3828.9726
2011-12-02 12:30:00,115.95,116.07,115.92,116.0,6062.539885130822,58.5488,58.6094,58.5336,58.574,6062.5399
2011-12-02 12:35:00,116.05,116.09,115.91,115.95,7657.945118059986,58.5993,58.6195,58.5286,58.5488,7657.9451
2011-12-02 12:40:00,115.99,115.99,115.92,115.96,4254.41395447777,58.569,58.569,58.5336,58.5538,4254.414
2011-12-02 12:45:00,115.95,116.18,115.95,116.18,5105.296745373324,58.5488,58.6649,58.5488,58.6649,5105.2967
2011-12-02 12:50:00,116.2,116.2,116.0,116.13,11912.359072537756,58.675,58.675,58.574,58.6397,11912.3591
2011-12-02 12:55:00,116.1,116.11,115.96,115.97,6700.701978302488,58.6245,58.6296,58.5538,58.5589,6700.702
2011-12-02 13:00:00,116.0,116.09,115.92,115.97,5530.738140821101,58.574,58.6195,58.5336,58.5589,5530.7381
2011-12-02 13:05:00,115.95,116.04,115.9,115.96,5849.819187406933,58.5488,58.5942,58.5235,58.5538,5849.8192
2011-12-02 13:10:00,115.96,116.01,115.81,115.81,3828.972559029993,58.5538,58.5791,58.4781,58.4781,3828.9726
2011-12-02 13:15:00,115.77,115.94,115.76,115.91,3616.251861306104,58.4579,58.5437,58.4528,58.5286,3616.2519
2011-12-02 13:20:00,115.9,116.12,115.9,116.08,7870.665815783875,58.5235,58.6346,58.5235,58.6144,7870.6658
2011-12-02 13:25:00,116.06,116.15,116.06,116.09,6487.9812805786,58.6043,58.6498,58.6043,58.6195,6487.9813
2011-12-02 13:30:00,116.06,116.11,116.0,116.04,3297.170814720272,58.6043,58.6296,58.574,58.5942,3297.1708
2011-12-02 13:35:00,116.01,116.08,115.98,115.99,4998.93639651138,58.5791,58.6144,58.5639,58.569,4998.9364
2011-12-02 13:40:00,116.0,116.11,116.0,116.04,4360.774303339715,58.574,58.6296,58.574,58.5942,4360.7743
2011-12-02 13:45:00,116.04,116.33,116.04,116.23,12656.881514571363,58.5942,58.7407,58.5942,58.6902,12656.8815
2011-12-02 13:50:00,116.23,116.31,116.01,116.13,12656.881514571363,58.6902,58.7306,58.5791,58.6397,12656.8815
2011-12-02 13:55:00,116.14,116.18,116.06,116.13,5743.45883854499,58.6447,58.6649,58.6043,58.6397,5743.4588
2011-12-02 14:00:00,116.09,116.2,115.94,115.95,6275.260582854711,58.6195,58.675,58.5437,58.5488,6275.2606
2011-12-02 14:05:00,115.89,116.09,115.79,116.07,8296.107211231652,58.5185,58.6195,58.468,58.6094,8296.1072
2011-12-02 14:10:00,116.05,116.16,116.03,116.16,4679.855349925547,58.5993,58.6548,58.5892,58.6548,4679.8553
2011-12-02 14:15:00,116.16,116.25,116.09,116.19,8083.386513507763,58.6548,58.7003,58.6195,58.67,8083.3865
2011-12-02 14:20:00,116.21,116.37,116.17,116.37,8827.908955541372,58.6801,58.7609,58.6599,58.7609,8827.909
2011-12-02 14:25:00,116.37,116.41,116.25,116.25,7338.864071474153,58.7609,58.7811,58.7003,58.7003,7338.8641
2011-12-02 14:30:00,116.25,116.32,116.16,116.21,10529.67453733248,58.7003,58.7356,58.6548,58.6801,10529.6745
2011-12-02 14:35:00,116.2,116.32,116.2,116.27,20421.18698149329,58.675,58.7356,58.675,58.7104,20421.187
2011-12-02 14:40:00,116.28,116.35,116.19,116.19,29142.735588172724,58.7154,58.7508,58.67,58.67,29142.7356
2011-12-02 14:45:00,116.19,116.23,116.13,116.23,10210.593490746647,58.67,58.6902,58.6397,58.6902,10210.5935
2011-12-02 14:50:00,116.21,116.37,116.11,116.11,15741.33163156775,58.6801,58.7609,58.6296,58.6296,15741.3316
2011-12-02 14:55:00,116.15,116.18,115.9,115.95,8615.188257817485,58.6498,58.6649,58.5235,58.5488,8615.1883
2011-12-02 15:00:00,115.95,116.16,115.95,116.07,9997.87279302276,58.5488,58.6548,58.5488,58.6094,9997.8728
2011-12-02 15:05:00,116.13,116.17,116.08,116.11,7657.945118059986,58.6397,58.6599,58.6144,58.6296,7657.9451
2011-12-02 15:10:00,116.09,116.24,116.09,116.11,13401.403956604976,58.6195,58.6952,58.6195,58.6296,13401.404
2011-12-02 15:15:00,116.17,116.22,116.06,116.08,10742.395235056369,58.6599,58.6851,58.6043,58.6144,10742.3952
2011-12-02 15:20:00,116.05,116.13,116.04,116.06,11805.998723675812,58.5993,58.6397,58.5942,58.6043,11805.9987
2011-12-02 15:25:00,116.01,116.11,115.96,116.1,12231.440119123588,58.5791,58.6296,58.5538,58.6245,12231.4401
2011-12-02 15:30:00,116.08,116.11,115.82,115.85,19251.22314401191,58.6144,58.6296,58.4831,58.4983,19251.2231
2011-12-02 15:35:00,115.86,116.0,115.74,115.95,18932.14209742608,58.5033,58.574,58.4427,58.5488,18932.1421
2011-12-02 15:40:00,115.95,116.0,115.63,115.63,25313.76302914273,58.5488,58.574,58.3872,58.3872,25313.763
2011-12-02 15:45:00,115.6,115.64,115.36,115.38,52222.93129121463,58.372,58.3922,58.2509,58.261,52222.9313
2011-12-02 15:50:00,115.41,115.65,115.41,115.59,47649.43629015103,58.2761,58.3973,58.2761,58.367,47649.4363
2011-12-02 15:55:00,115.58,115.74,115.43,115.43,177621.7825994469,58.3619,58.4427,58.2862,58.2862,177621.7826
2011-12-05 09:30:00,116.78,117.0,116.51,116.66,27334.60965751967,58.9679,59.079,58.8315,58.9073,27334.6097
2011-12-05 09:35:00,116.86,116.96,116.43,116.65,20633.907679217184,59.0083,59.0588,58.7912,58.9022,20633.9077
2011-12-05 09:40:00,116.57,116.66,116.53,116.53,17762.17825994469,58.8618,58.9073,58.8416,58.8416,17762.1783
2011-12-05 09:45:00,116.56,116.59,116.27,116.32,22654.754307594125,58.8568,58.8719,58.7104,58.7356,22654.7543
2011-12-05 09:50:00,116.37,116.51,116.35,116.38,11805.998723675812,58.7609,58.8315,58.7508,58.7659,11805.9987
2011-12-05 09:55:00,116.49,116.64,116.46,116.48,28185.492448415225,58.8214,58.8972,58.8063,58.8164,28185.4924
2011-12-05 10:00:00,116.5,116.58,116.15,116.15,27866.411401829395,58.8265,58.8669,58.6498,58.6498,27866.4114
2011-12-05 10:05:00,116.17,116.17,116.0,116.05,16592.214422463305,58.6599,58.6599,58.574,58.5993,16592.2144
2011-12-05 10:10:00,116.0,116.18,115.93,116.18,18719.421399702187,58.574,58.6649,58.5387,58.6649,18719.4214
2011-12-05 10:15:00,116.18,116.2,116.11,116.16,6487.9812805786,58.6649,58.675,58.6296,58.6548,6487.9813
2011-12-05 10:20:00,116.2,116.28,116.11,116.24,14465.007445224415,58.675,58.7154,58.6296,58.6952,14465.0074
2011-12-05 10:25:00,116.21,116.47,116.21,116.41,10210.593490746647,58.6801,58.8113,58.6801,58.7811,10210.5935
2011-12-05 10:30:00,116.41,116.58,116.38,116.56,18506.700701978298,58.7811,58.8669,58.7659,58.8568,18506.7007
2011-12-05 10:35:00,116.58,116.58,116.42,116.47,5743.45883854499,58.8669,58.8669,58.7861,58.8113,5743.4588
2011-12-05 10:40:00,116.43,116.55,116.43,116.5,8934.269304403317,58.7912,58.8517,58.7912,58.8265,8934.2693
2011-12-05 10:45:00,116.5,116.51,116.39,116.39,7764.30546692193,58.8265,58.8315,58.771,58.771,7764.3055
2011-12-05 10:50:00,116.41,116.42,116.28,116.29,7551.584769198042,58.7811,58.7861,58.7154,58.7205,7551.5848
2011-12-05 10:55:00,116.28,116.3,116.13,116.13,9359.710699851094,58.7154,58.7255,58.6397,58.6397,9359.7107
2011-12-05 11:00:00,116.13,116.16,115.99,116.06,18719.421399702187,58.6397,58.6548,58.569,58.6043,18719.4214
2011-12-05 11:05:00,116.08,116.08,115.95,115.95,22548.39395873218,58.6144,58.6144,58.5488,58.5488,22548.394
2011-12-05 11:10:00,115.96,116.02,115.92,115.98,15103.169538396083,58.5538,58.5841,58.5336,58.5639,15103.1695
2011-12-05 11:15:00,115.97,115.97,115.77,115.77,14252.28674750053,58.5589,58.5589,58.4579,58.4579,14252.2867
2011-12-05 11:20:00,115.75,115.81,115.54,115.58,23399.276749627734,58.4478,58.4781,58.3417,58.3619,23399.2767
2011-12-05 11:25:00,115.51,115.63,115.48,115.48,15209.529887258028,58.3266,58.3872,58.3115,58.3115,15209.5299
2011-12-05 11:30:00,115.52,115.52,115.21,115.23,34992.55477557966,58.3316,58.3316,58.1751,58.1852,34992.5548
2011-12-05 11:35:00,115.23,115.31,115.2,115.25,14890.448840672196,58.1852,58.2256,58.1701,58.1953,14890.4488
2011-12-05 11:40:00,115.25,115.36,115.25,115.33,15634.971282705805,58.1953,58.2509,58.1953,58.2357,15634.9713
2011-12-05 11:45:00,115.33,115.48,115.28,115.48,12869.602212295256,58.2357,58.3115,58.2105,58.3115,12869.6022
2011-12-05 11:50:00,115.49,115.63,115.44,115.62,9678.791746436927,58.3165,58.3872,58.2913,58.3821,9678.7917
2011-12-05 11:55:00,115.59,115.69,115.58,115.63,10955.115932780258,58.367,58.4175,58.3619,58.3872,10955.1159
2011-12-05 12:00:00,115.64,115.66,115.57,115.66,7551.584769198042,58.3922,58.4023,58.3569,58.4023,7551.5848
2011-12-05 12:05:00,115.66,115.94,115.64,115.88,16804.93512018719,58.4023,58.5437,58.3922,58.5134,16804.9351
2011-12-05 12:10:00,115.89,116.1,115.88,116.09,8083.386513507763,58.5185,58.6245,58.5134,58.6195,8083.3865
2011-12-05 12:15:00,116.1,116.11,116.03,116.1,15315.890236119973,58.6245,58.6296,58.5892,58.6245,15315.8902
2011-12-05 12:20:00,116.11,116.16,116.07,116.16,7126.143373750265,58.6296,58.6548,58.6094,58.6548,7126.1434
2011-12-05 12:25:00,116.14,116.26,116.14,116.24,7445.224420336098,58.6447,58.7053,58.6447,58.6952,7445.2244
2011-12-05 12:30:00,116.25,116.33,116.25,116.33,3722.612210168049,58.7003,58.7407,58.7003,58.7407,3722.6122
2011-12-05 12:35:00,116.38,116.42,116.27,116.29,10955.115932780258,58.7659,58.7861,58.7104,58.7205,10955.1159
2011-12-05 12:40:00,116.28,116.42,116.28,116.42,13720.485003190808,58.7154,58.7861,58.7154,58.7861,13720.485
2011-12-05 12:45:00,116.45,116.61,116.45,116.55,18400.34035311636,58.8013,58.882,58.8013,58.8517,18400.3404
2011-12-05 12:50:00,116.52,116.76,116.48,116.76,31589.023611997443,58.8366,58.9578,58.8164,58.9578,31589.0236
2011-12-05 12:55:00,116.78,116.82,116.56,116.56,13826.845352052753,58.9679,58.9881,58.8568,58.8568,13826.8454
2011-12-05 13:00:00,116.58,116.61,116.38,116.39,12763.24186343331,58.8669,58.882,58.7659,58.771,12763.2419
2011-12-05 13:05:00,116.38,116.42,116.3,116.3,7657.945118059986,58.7659,58.7861,58.7255,58.7255,7657.9451
2011-12-05 13:10:00,116.27,116.37,116.23,116.23,5318.017443097213,58.7104,58.7609,58.6902,58.6902,5318.0174
2011-12-05 13:15:00,116.19,116.22,116.13,116.15,7445.224420336098,58.67,58.6851,58.6397,58.6498,7445.2244
2011-12-05 13:20:00,116.15,116.22,116.05,116.08,8615.188257817485,58.6498,58.6851,58.5993,58.6144,8615.1883
2011-12-05 13:25:00,116.11,116.11,116.01,116.06,10636.034886194426,58.6296,58.6296,58.5791,58.6043,10636.0349
2011-12-05 13:30:00,116.07,116.14,116.04,116.11,6594.341629440543,58.6094,58.6447,58.5942,58.6296,6594.3416
2011-12-05 13:35:00,116.12,116.27,116.09,116.22,7870.665815783875,58.6346,58.7104,58.6195,58.6851,7870.6658
2011-12-05 13:40:00,116.23,116.26,115.8,115.92,20314.82663263136,58.6902,58.7053,58.473,58.5336,20314.8266
2011-12-05 13:45:00,115.94,116.06,115.64,115.66,14890.448840672196,58.5437,58.6043,58.3922,58.4023,14890.4488
2011-12-05 13:50:00,115.64,115.8,115.56,115.59,12975.9625611572,58.3922,58.473,58.3518,58.367,12975.9626
2011-12-05 13:55:00,115.57,115.69,115.57,115.68,14996.80918953414,58.3569,58.4175,58.3569,58.4124,14996.8092
2011-12-05 14:00:00,115.68,115.72,115.58,115.64,6381.620931716655,58.4124,58.4326,58.3619,58.3922,6381.6209
2011-12-05 14:05:00,115.65,115.68,115.31,115.46,11380.557328228037,58.3973,58.4124,58.2256,58.3014,11380.5573
2011-12-05 14:10:00,115.46,115.58,115.36,115.47,9253.350350989149,58.3014,58.3619,58.2509,58.3064,9253.3504
2011-12-05 14:15:00,115.42,115.72,115.33,115.69,16273.13337587747,58.2812,58.4326,58.2357,58.4175,16273.1334
2011-12-05 14:20:00,115.71,115.71,115.41,115.44,16379.493724739414,58.4276,58.4276,58.2761,58.2913,16379.4937
2011-12-05 14:25:00,115.44,115.53,115.32,115.45,11486.91767708998,58.2913,58.3367,58.2307,58.2963,11486.9177
2011-12-05 14:30:00,115.45,115.48,115.32,115.34,13082.322910019142,58.2963,58.3115,58.2307,58.2408,13082.3229
2011-12-05 14:35:00,115.37,115.5,115.34,115.4,6168.900233992767,58.2559,58.3215,58.2408,58.2711,6168.9002
2011-12-05 14:40:00,115.43,115.49,115.32,115.39,6487.9812805786,58.2862,58.3165,58.2307,58.266,6487.9813
2011-12-05 14:45:00,115.4,115.46,115.32,115.43,11380.557328228037,58.2711,58.3014,58.2307,58.2862,11380.5573
2011-12-05 14:50:00,115.43,115.44,115.32,115.33,14252.28674750053,58.2862,58.2913,58.2307,58.2357,14252.2867
2011-12-05 14:55:00,115.34,115.43,115.3,115.4,19783.02488832163,58.2408,58.2862,58.2206,58.2711,19783.0249
2011-12-05 15:00:00,115.43,115.59,115.28,115.48,24569.24058710912,58.2862,58.367,58.2105,58.3115,24569.2406
2011-12-05 15:05:00,115.5,115.61,115.17,115.35,44990.42756860242,58.3215,58.3771,58.1549,58.2458,44990.4276
2011-12-05 15:10:00,115.33,115.42,115.27,115.27,14039.56604977664,58.2357,58.2812,58.2054,58.2054,14039.566
2011-12-05 15:15:00,115.24,115.24,114.84,114.97,27653.690704105506,58.1903,58.1903,57.9883,58.0539,27653.6907
2011-12-05 15:20:00,114.93,115.08,114.91,114.98,31801.74430972133,58.0337,58.1095,58.0236,58.059,31801.7443
2011-12-05 15:25:00,114.94,115.15,114.93,115.07,27866.411401829395,58.0388,58.1448,58.0337,58.1044,27866.4114
2011-12-05 15:30:00,115.04,115.15,114.89,115.0,29461.81663475856,58.0893,58.1448,58.0135,58.0691,29461.8166
2011-12-05 15:35:00,115.01,115.16,114.97,115.08,21059.34907466496,58.0741,58.1499,58.0539,58.1095,21059.3491
2011-12-05 15:40:00,115.04,115.22,114.99,115.18,20846.62837694108,58.0893,58.1802,58.064,58.16,20846.6284
2011-12-05 15:45:00,115.16,115.41,115.05,115.31,42225.058498191866,58.1499,58.2761,58.0943,58.2256,42225.0585
2011-12-05 15:50:00,115.31,115.53,115.15,115.5,46160.39140608381,58.2256,58.3367,58.1448,58.3215,46160.3914
2011-12-05 15:55:00,115.47,115.79,115.35,115.52,199851.09551159324,58.3064,58.468,58.2458,58.3316,199851.0955
2011-12-06 09:30:00,115.58,115.68,114.7,115.19,28610.933843863004,58.3619,58.4124,57.9176,58.165,28610.9338
2011-12-06 09:35:00,115.2,115.58,114.99,115.05,15422.250584981915,58.1701,58.3619,58.064,58.0943,15422.2506
2011-12-06 09:40:00,115.18,115.24,114.79,115.07,24037.4388427994,58.16,58.1903,57.963,58.1044,24037.4388
2011-12-06 09:45:00,115.05,115.09,114.69,114.69,7551.584769198042,58.0943,58.1145,57.9125,57.9125,7551.5848
2011-12-06 09:50:00,114.72,114.93,114.65,114.74,9466.071048713038,57.9277,58.0337,57.8923,57.9378,9466.071
2011-12-06 09:55:00,114.83,114.93,114.83,114.85,10529.67453733248,57.9832,58.0337,57.9832,57.9933,10529.6745
2011-12-06 10:00:00,114.86,115.12,114.86,115.0,8508.82790895554,57.9984,58.1297,57.9984,58.0691,8508.8279
2011-12-06 10:05:00,115.03,115.06,114.9,115.04,9891.512444160817,58.0842,58.0994,58.0186,58.0893,9891.5124
2011-12-06 10:10:00,114.99,115.24,114.92,115.18,12869.602212295256,58.064,58.1903,58.0287,58.16,12869.6022
2011-12-06 10:15:00,115.24,115.32,115.01,115.04,7232.503722612209,58.1903,58.2307,58.0741,58.0893,7232.5037
2011-12-06 10:20:00,115.05,115.41,114.92,115.32,7445.224420336098,58.0943,58.2761,58.0287,58.2307,7445.2244
2011-12-06 10:25:00,115.32,115.43,115.29,115.37,13295.043607743031,58.2307,58.2862,58.2155,58.2559,13295.0436
2011-12-06 10:30:00,115.37,115.57,115.32,115.32,13295.043607743031,58.2559,58.3569,58.2307,58.2307,13295.0436
2011-12-06 10:35:00,115.3,115.36,115.22,115.32,9785.15209529887,58.2206,58.2509,58.1802,58.2307,9785.1521
2011-12-06 10:40:00,115.31,115.64,115.3,115.58,18932.14209742608,58.2256,58.3922,58.2206,58.3619,18932.1421
2011-12-06 10:45:00,115.62,115.64,115.41,115.51,7764.30546692193,58.3821,58.3922,58.2761,58.3266,7764.3055
2011-12-06 10:50:00,115.51,115.64,115.34,115.36,12444.160816847478,58.3266,58.3922,58.2408,58.2509,12444.1608
2011-12-06 10:55:00,115.36,115.41,115.16,115.16,9785.15209529887,58.2509,58.2761,58.1499,58.1499,9785.1521
2011-12-06 11:00:00,115.2,115.3,115.17,115.27,14784.088491810253,58.1701,58.2206,58.1549,58.2054,14784.0885
2011-12-06 11:05:00,115.22,115.31,115.11,115.17,13614.124654328863,58.1802,58.2256,58.1246,58.1549,13614.1247
2011-12-06 11:10:00,115.17,115.32,115.07,115.32,29887.25803020633,58.1549,58.2307,58.1044,58.2307,29887.258
2011-12-06 11:15:00,115.3,115.33,115.06,115.06,15847.691980429694,58.2206,58.2357,58.0994,58.0994,15847.692
2011-12-06 11:20:00,115.04,115.32,115.03,115.19,16060.412678153582,58.0893,58.2307,58.0842,58.165,16060.4127
2011-12-06 11:25:00,115.19,115.33,115.17,115.29,7977.026164645818,58.165,58.2357,58.1549,58.2155,7977.0262
2011-12-06 11:30:00,115.22,115.31,115.03,115.05,8296.107211231652,58.1802,58.2256,58.0842,58.0943,8296.1072
2011-12-06 11:35:00,115.02,115.36,115.02,115.36,10423.314188470536,58.0792,58.2509,58.0792,58.2509,10423.3142
2011-12-06 11:40:00,115.33,115.36,115.22,115.33,18506.700701978298,58.2357,58.2509,58.1802,58.2357,18506.7007
2011-12-06 11:45:00,115.36,115.38,115.32,115.32,6381.620931716655,58.2509,58.261,58.2307,58.2307,6381.6209
2011-12-06 11:50:00,115.32,115.53,115.32,115.52,8083.386513507763,58.2307,58.3367,58.2307,58.3316,8083.3865
2011-12-06 11:55:00,115.54,115.64,115.41,115.41,17017.65581791108,58.3417,58.3922,58.2761,58.2761,17017.6558
2011-12-06 12:00:00,115.42,115.42,115.16,115.18,10848.755583918311,58.2812,58.2812,58.1499,58.16,10848.7556
2011-12-06 12:05:00,115.18,115.18,115.11,115.18,7657.945118059986,58.16,58.16,58.1246,58.16,7657.9451
2011-12-06 12:10:00,115.18,115.47,115.18,115.45,12869.602212295256,58.16,58.3064,58.16,58.2963,12869.6022
2011-12-06 12:15:00,115.53,115.59,115.47,115.57,8402.467560093595,58.3367,58.367,58.3064,58.3569,8402.4676
2011-12-06 12:20:00,115.53,115.62,115.24,115.31,29461.81663475856,58.3367,58.3821,58.1903,58.2256,29461.8166
2011-12-06 12:25:00,115.31,115.4,115.24,115.36,2552.648372686662,58.2256,58.2711,58.1903,58.2509,2552.6484
2011-12-06 12:30:00,115.35,115.38,115.32,115.38,4573.495001063603,58.2458,58.261,58.2307,58.261,4573.495
2011-12-06 12:35:00,115.34,115.42,115.34,115.4,2765.36907041055,58.2408,58.2812,58.2408,58.2711,2765.3691
2011-12-06 12:40:00,115.42,115.47,115.23,115.25,5956.179536268878,58.2812,58.3064,58.1852,58.1953,5956.1795
2011-12-06 12:45:00,115.3,115.33,115.08,115.17,9466.071048713038,58.2206,58.2357,58.1095,58.1549,9466.071
2011-12-06 12:50:00,115.14,115.24,114.93,115.0,14039.56604977664,58.1398,58.1903,58.0337,58.0691,14039.566
2011-12-06 12:55:00,115.04,115.15,115.01,115.1,3722.612210168049,58.0893,58.1448,58.0741,58.1196,3722.6122
2011-12-06 13:00:00,115.1,115.2,115.05,115.2,7338.864071474153,58.1196,58.1701,58.0943,58.1701,7338.8641
2011-12-06 13:05:00,115.21,115.31,115.18,115.28,2552.648372686662,58.1751,58.2256,58.16,58.2105,2552.6484
2011-12-06 13:10:00,115.29,115.33,115.12,115.25,11274.19697936609,58.2155,58.2357,58.1297,58.1953,11274.197
2011-12-06 13:15:00,115.3,115.42,115.26,115.36,14784.088491810253,58.2206,58.2812,58.2004,58.2509,14784.0885
2011-12-06 13:20:00,115.32,115.43,115.27,115.32,11912.359072537756,58.2307,58.2862,58.2054,58.2307,11912.3591
2011-12-06 13:25:00,115.32,115.48,115.32,115.46,5849.819187406933,58.2307,58.3115,58.2307,58.3014,5849.8192
2011-12-06 13:30:00,115.45,115.45,115.28,115.28,12444.160816847478,58.2963,58.2963,58.2105,58.2105,12444.1608
2011-12-06 13:35:00,115.3,115.31,115.17,115.17,10742.395235056369,58.2206,58.2256,58.1549,58.1549,10742.3952
2011-12-06 13:40:00,115.18,115.25,115.13,115.17,8827.908955541372,58.16,58.1953,58.1347,58.1549,8827.909
2011-12-06 13:45:00,115.17,115.27,115.15,115.16,6807.062327164432,58.1549,58.2054,58.1448,58.1499,6807.0623
2011-12-06 13:50:00,115.22,115.28,115.18,115.26,4041.6932567538815,58.1802,58.2105,58.16,58.2004,4041.6933
2011-12-06 13:55:00,115.27,115.27,115.17,115.22,4254.41395447777,58.2054,58.2054,58.1549,58.1802,4254.414
2011-12-06 14:00:00,115.17,115.28,115.12,115.25,7551.584769198042,58.1549,58.2105,58.1297,58.1953,7551.5848
2011-12-06 14:05:00,115.24,115.28,115.2,115.24,7338.864071474153,58.1903,58.2105,58.1701,58.1903,7338.8641
2011-12-06 14:10:00,115.22,115.26,115.16,115.26,7445.224420336098,58.1802,58.2004,58.1499,58.2004,7445.2244
2011-12-06 14:15:00,115.26,115.42,115.26,115.33,9040.62965326526,58.2004,58.2812,58.2004,58.2357,9040.6297
2011-12-06 14:20:00,115.32,115.37,115.23,115.24,6062.539885130822,58.2307,58.2559,58.1852,58.1903,6062.5399
2011-12-06 14:25:00,115.28,115.35,115.24,115.32,13401.403956604976,58.2105,58.2458,58.1903,58.2307,13401.404
2011-12-06 14:30:00,115.31,115.41,115.3,115.41,5849.819187406933,58.2256,58.2761,58.2206,58.2761,5849.8192
2011-12-06 14:35:00,115.4,115.65,115.32,115.64,10636.034886194426,58.2711,58.3973,58.2307,58.3922,10636.0349
2011-12-06 14:40:00,115.65,115.86,115.64,115.73,23931.078493937457,58.3973,58.5033,58.3922,58.4377,23931.0785
2011-12-06 14:45:00,115.78,115.86,115.74,115.78,9359.710699851094,58.4629,58.5033,58.4427,58.4629,9359.7107
2011-12-06 14:50:00,115.78,115.93,115.74,115.87,18506.700701978298,58.4629,58.5387,58.4427,58.5084,18506.7007
2011-12-06 14:55:00,115.9,115.96,115.71,115.71,9572.431397574985,58.5235,58.5538,58.4276,58.4276,9572.4314
2011-12-06 15:00:00,115.76,115.8,115.7,115.72,10848.755583918311,58.4528,58.473,58.4225,58.4326,10848.7556
2011-12-06 15:05:00,115.69,115.71,115.6,115.6,17655.817911082744,58.4175,58.4276,58.372,58.372,17655.8179
2011-12-06 15:10:00,115.65,115.8,115.64,115.8,14677.728142948306,58.3973,58.473,58.3922,58.473,14677.7281
2011-12-06 15:15:00,115.8,115.92,115.79,115.85,25101.042331418845,58.473,58.5336,58.468,58.4983,25101.0423
2011-12-06 15:20:00,115.86,115.87,115.72,115.76,21591.15081897468,58.5033,58.5084,58.4326,58.4528,21591.1508
2011-12-06 15:25:00,115.78,115.83,115.63,115.63,19995.74558604552,58.4629,58.4882,58.3872,58.3872,19995.7456
2011-12-06 15:30:00,115.64,115.75,115.62,115.73,16592.214422463305,58.3922,58.4478,58.3821,58.4377,16592.2144
2011-12-06 15:35:00,115.75,115.81,115.65,115.7,19676.664539459685,58.4478,58.4781,58.3973,58.4225,19676.6645
2011-12-06 15:40:00,115.73,115.84,115.67,115.72,44139.54477770686,58.4377,58.4932,58.4074,58.4326,44139.5448
2011-12-06 15:45:00,115.73,115.8,115.67,115.78,55094.66071048712,58.4377,58.473,58.4074,58.4629,55094.6607
2011-12-06 15:50:00,115.75,115.77,115.6,115.61,67007.01978302488,58.4478,58.4579,58.372,58.3771,67007.0198
2011-12-06 15:55:00,115.61,115.61,115.42,115.47,93065.30525420122,58.3771,58.3771,58.2812,58.3064,93065.3053
2011-12-07 09:30:00,114.82,114.89,114.46,114.48,24143.799191661343,57.9782,58.0135,57.7964,57.8065,24143.7992
2011-12-07 09:35:00,114.53,114.96,114.46,114.75,21378.4301212508,57.8317,58.0489,57.7964,57.9428,21378.4301
2011-12-07 09:40:00,114.89,115.05,114.75,114.91,19038.50244628802,58.0135,58.0943,57.9428,58.0236,19038.5024
2011-12-07 09:45:00,114.91,114.91,114.73,114.75,10210.593490746647,58.0236,58.0236,57.9327,57.9428,10210.5935
2011-12-07 09:50:00,114.7,114.74,114.58,114.68,4467.134652201658,57.9176,57.9378,57.857,57.9075,4467.1347
2011-12-07 09:55:00,114.7,114.74,114.42,114.73,5211.657094235268,57.9176,57.9378,57.7762,57.9327,5211.6571
2011-12-07 10:00:00,114.65,114.78,114.6,114.7,13933.205700914696,57.8923,57.958,57.8671,57.9176,13933.2057
2011-12-07 10:05:00,114.66,114.76,114.65,114.66,7019.78302488832,57.8974,57.9479,57.8923,57.8974,7019.783
2011-12-07 10:10:00,114.72,114.82,114.65,114.71,13188.683258881088,57.9277,57.9782,57.8923,57.9226,13188.6833
2011-12-07 10:15:00,114.68,114.88,114.58,114.84,9997.87279302276,57.9075,58.0085,57.857,57.9883,9997.8728
2011-12-07 10:20:00,114.84,114.85,114.57,114.58,4467.134652201658,57.9883,57.9933,57.8519,57.857,4467.1347
2011-12-07 10:25:00,114.64,114.64,114.39,114.42,4998.93639651138,57.8873,57.8873,57.7611,57.7762,4998.9364
2011-12-07 10:30:00,114.4,114.44,114.28,114.28,8402.467560093595,57.7661,57.7863,57.7055,57.7055,8402.4676
2011-12-07 10:35:00,114.27,114.56,114.22,114.56,6381.620931716655,57.7005,57.8469,57.6752,57.8469,6381.6209
2011-12-07 10:40:00,114.56,114.69,114.5,114.69,7019.78302488832,57.8469,57.9125,57.8166,57.9125,7019.783
2011-12-07 10:45:00,114.69,114.88,114.65,114.85,7019.78302488832,57.9125,58.0085,57.8923,57.9933,7019.783
2011-12-07 10:50:00,114.83,114.84,114.71,114.71,3828.972559029993,57.9832,57.9883,57.9226,57.9226,3828.9726
2011-12-07 10:55:00,114.73,114.75,114.56,114.67,13826.845352052753,57.9327,57.9428,57.8469,57.9024,13826.8454
2011-12-07 11:00:00,114.72,114.9,114.69,114.84,10529.67453733248,57.9277,58.0186,57.9125,57.9883,10529.6745
2011-12-07 11:05:00,114.8,114.87,114.8,114.84,13720.485003190808,57.9681,58.0034,57.9681,57.9883,13720.485
2011-12-07 11:10:00,114.81,114.96,114.78,114.92,15634.971282705805,57.9731,58.0489,57.958,58.0287,15634.9713
2011-12-07 11:15:00,114.92,114.92,114.86,114.92,7126.143373750265,58.0287,58.0287,57.9984,58.0287,7126.1434
2011-12-07 11:20:00,114.92,115.3,114.9,115.29,26483.72686662412,58.0287,58.2206,58.0186,58.2155,26483.7269
2011-12-07 11:25:00,115.31,115.48,115.3,115.33,22548.39395873218,58.2256,58.3115,58.2206,58.2357,22548.394
2011-12-07 11:30:00,115.34,115.43,115.2,115.37,45841.31035949797,58.2408,58.2862,58.1701,58.2559,45841.3104
2011-12-07 11:35:00,115.41,115.62,115.41,115.62,15741.33163156775,58.2761,58.3821,58.2761,58.3821,15741.3316
2011-12-07 11:40:00,115.63,115.71,115.52,115.56,6913.422676026376,58.3872,58.4276,58.3316,58.3518,6913.4227
2011-12-07 11:45:00,115.64,115.65,115.46,115.64,5743.45883854499,58.3922,58.3973,58.3014,58.3922,5743.4588
2011-12-07 11:50:00,115.7,115.73,115.58,115.64,10955.115932780258,58.4225,58.4377,58.3619,58.3922,10955.1159
2011-12-07 11:55:00,115.61,115.66,115.54,115.64,5318.017443097213,58.3771,58.4023,58.3417,58.3922,5318.0174
2011-12-07 12:00:00,115.68,115.8,115.63,115.66,5743.45883854499,58.4124,58.473,58.3872,58.4023,5743.4588
2011-12-07 12:05:00,115.64,115.7,115.61,115.62,4041.6932567538815,58.3922,58.4225,58.3771,58.3821,4041.6933
2011-12-07 12:10:00,115.62,115.62,115.41,115.54,9785.15209529887,58.3821,58.3821,58.2761,58.3417,9785.1521
2011-12-07 12:15:00,115.54,115.77,115.54,115.72,3935.332907891937,58.3417,58.4579,58.3417,58.4326,3935.3329
2011-12-07 12:20:00,115.77,115.85,115.75,115.85,3828.972559029993,58.4579,58.4983,58.4478,58.4983,3828.9726
2011-12-07 12:25:00,115.92,116.04,115.83,116.03,11593.278025951924,58.5336,58.5942,58.4882,58.5892,11593.278
2011-12-07 12:30:00,115.97,116.12,115.97,116.12,9146.990002127206,58.5589,58.6346,58.5589,58.6346,9146.99
2011-12-07 12:35:00,116.12,116.19,116.1,116.17,4892.576047649435,58.6346,58.67,58.6245,58.6599,4892.576
2011-12-07 12:40:00,116.18,116.32,116.11,116.32,15103.169538396083,58.6649,58.7356,58.6296,58.7356,15103.1695
2011-12-07 12:45:00,116.35,116.42,116.14,116.14,10529.67453733248,58.7508,58.7861,58.6447,58.6447,10529.6745
2011-12-07 12:50:00,116.2,116.35,116.15,116.31,6594.341629440543,58.675,58.7508,58.6498,58.7306,6594.3416
2011-12-07 12:55:00,116.31,116.36,116.27,116.32,10104.233141884704,58.7306,58.7558,58.7104,58.7356,10104.2331
2011-12-07 13:00:00,116.27,116.36,116.22,116.26,3509.89151244416,58.7104,58.7558,58.6851,58.7053,3509.8915
2011-12-07 13:05:00,116.26,116.29,116.18,116.18,4467.134652201658,58.7053,58.7205,58.6649,58.6649,4467.1347
2011-12-07 13:10:00,116.16,116.22,115.98,116.04,9572.431397574985,58.6548,58.6851,58.5639,58.5942,9572.4314
2011-12-07 13:15:00,116.04,116.11,115.98,116.11,4998.93639651138,58.5942,58.6296,58.5639,58.6296,4998.9364
2011-12-07 13:20:00,116.13,116.17,116.06,116.16,3935.332907891937,58.6397,58.6599,58.6043,58.6548,3935.3329
2011-12-07 13:25:00,116.21,116.37,116.21,116.27,6168.900233992767,58.6801,58.7609,58.6801,58.7104,6168.9002
2011-12-07 13:30:00,116.31,116.31,116.14,116.17,6700.701978302488,58.7306,58.7306,58.6447,58.6599,6700.702
2011-12-07 13:35:00,116.14,116.21,116.09,116.09,7764.30546692193,58.6447,58.6801,58.6195,58.6195,7764.3055
2011-12-07 13:40:00,116.12,116.12,115.96,115.96,3297.170814720272,58.6346,58.6346,58.5538,58.5538,3297.1708
2011-12-07 13:45:00,115.98,116.03,115.87,115.91,6594.341629440543,58.5639,58.5892,58.5084,58.5286,6594.3416
2011-12-07 13:50:00,115.89,115.95,115.82,115.94,5530.738140821101,58.5185,58.5488,58.4831,58.5437,5530.7381
2011-12-07 13:55:00,115.99,116.05,115.95,116.0,5211.657094235268,58.569,58.5993,58.5488,58.574,5211.6571
2011-12-07 14:00:00,116.0,116.08,115.96,116.02,4786.215698787491,58.574,58.6144,58.5538,58.5841,4786.2157
2011-12-07 14:05:00,116.0,116.09,115.85,115.86,8615.188257817485,58.574,58.6195,58.4983,58.5033,8615.1883
2011-12-07 14:10:00,115.84,115.85,115.79,115.81,5743.45883854499,58.4932,58.4983,58.468,58.4781,5743.4588
2011-12-07 14:15:00,115.75,115.95,115.75,115.86,8934.269304403317,58.4478,58.5488,58.4478,58.5033,8934.2693
2011-12-07 14:20:00,115.86,115.96,115.86,115.95,7019.78302488832,58.5033,58.5538,58.5033,58.5488,7019.783
2011-12-07 14:25:00,115.98,116.18,115.96,116.11,8827.908955541372,58.5639,58.6649,58.5538,58.6296,8827.909
2011-12-07 14:30:00,116.11,116.12,116.01,116.07,8827.908955541372,58.6296,58.6346,58.5791,58.6094,8827.909
2011-12-07 14:35:00,116.01,116.07,115.94,116.07,6275.260582854711,58.5791,58.6094,58.5437,58.6094,6275.2606
2011-12-07 14:40:00,116.02,116.14,115.86,115.92,16273.13337587747,58.5841,58.6447,58.5033,58.5336,16273.1334
2011-12-07 14:45:00,115.93,116.05,115.78,115.87,13082.322910019142,58.5387,58.5993,58.4629,58.5084,13082.3229
2011-12-07 14:50:00,115.85,115.86,115.76,115.82,8615.188257817485,58.4983,58.5033,58.4528,58.4831,8615.1883
2011-12-07 14:55:00,115.84,115.84,115.64,115.75,11061.476281642204,58.4932,58.4932,58.3922,58.4478,11061.4763
2011-12-07 15:00:00,115.75,115.88,115.75,115.75,8508.82790895554,58.4478,58.5134,58.4478,58.4478,8508.8279
2011-12-07 15:05:00,115.8,115.85,115.75,115.76,4892.576047649435,58.473,58.4983,58.4478,58.4528,4892.576
2011-12-07 15:10:00,115.76,115.81,115.73,115.81,7232.503722612209,58.4528,58.4781,58.4377,58.4781,7232.5037
2011-12-07 15:15:00,115.81,116.18,115.8,116.17,28717.29419272495,58.4781,58.6649,58.473,58.6599,28717.2942
2011-12-07 15:20:00,116.14,116.26,116.13,116.19,20740.26802807913,58.6447,58.7053,58.6397,58.67,20740.268
2011-12-07 15:25:00,116.24,116.34,116.2,116.23,14996.80918953414,58.6952,58.7457,58.675,58.6902,14996.8092
2011-12-07 15:30:00,116.25,116.32,116.11,116.17,19038.50244628802,58.7003,58.7356,58.6296,58.6599,19038.5024
2011-12-07 15:35:00,116.22,116.77,116.18,116.76,32227.185705169108,58.6851,58.9628,58.6649,58.9578,32227.1857
2011-12-07 15:40:00,116.75,117.12,116.7,116.75,45415.8689640502,58.9527,59.1396,58.9275,58.9527,45415.869
2011-12-07 15:45:00,116.8,116.96,116.73,116.89,45522.22931291214,58.978,59.0588,58.9426,59.0234,45522.2293
2011-12-07 15:50:00,116.9,117.03,116.8,116.97,71580.51478408847,59.0285,59.0941,58.978,59.0638,71580.5148
2011-12-07 15:55:00,116.97,117.23,116.78,116.85,141884.70538183363,59.0638,59.1951,58.9679,59.0032,141884.7054
2011-12-08 09:30:00,115.89,116.06,115.13,115.27,24888.321633694955,58.5185,58.6043,58.1347,58.2054,24888.3216
2011-12-08 09:35:00,115.33,115.51,115.25,115.35,18293.98000425441,58.2357,58.3266,58.1953,58.2458,18293.98
2011-12-08 09:40:00,115.33,115.64,115.28,115.43,19144.86279514997,58.2357,58.3922,58.2105,58.2862,19144.8628
2011-12-08 09:45:00,115.43,115.5,115.2,115.35,13507.76430546692,58.2862,58.3215,58.1701,58.2458,13507.7643
2011-12-08 09:50:00,115.24,115.73,115.23,115.42,22442.03360987024,58.1903,58.4377,58.1852,58.2812,22442.0336
2011-12-08 09:55:00,115.42,115.82,115.33,115.33,13933.205700914696,58.2812,58.4831,58.2357,58.2357,13933.2057
2011-12-08 10:00:00,115.34,115.34,114.97,114.98,11486.91767708998,58.2408,58.2408,58.0539,58.059,11486.9177
2011-12-08 10:05:00,115.02,115.07,114.74,114.74,13933.205700914696,58.0792,58.1044,57.9378,57.9378,13933.2057
2011-12-08 10:10:00,114.83,114.87,114.76,114.77,8827.908955541372,57.9832,58.0034,57.9479,57.9529,8827.909
2011-12-08 10:15:00,114.81,114.85,114.62,114.63,6168.900233992767,57.9731,57.9933,57.8772,57.8822,6168.9002
2011-12-08 10:20:00,114.62,114.82,114.45,114.79,17443.09721335886,57.8772,57.9782,57.7914,57.963,17443.0972
2011-12-08 10:25:00,114.78,115.3,114.77,115.23,6487.9812805786,57.958,58.2206,57.9529,58.1852,6487.9813
2011-12-08 10:30:00,115.17,115.45,115.14,115.29,26483.72686662412,58.1549,58.2963,58.1398,58.2155,26483.7269
2011-12-08 10:35:00,115.31,115.32,115.21,115.23,17762.17825994469,58.2256,58.2307,58.1751,58.1852,17762.1783
2011-12-08 10:40:00,115.21,115.26,115.17,115.2,4679.855349925547,58.1751,58.2004,58.1549,58.1701,4679.8553
2011-12-08 10:45:00,115.2,115.39,115.17,115.25,5530.738140821101,58.1701,58.266,58.1549,58.1953,5530.7381
2011-12-08 10:50:00,115.24,115.33,115.19,115.25,7445.224420336098,58.1903,58.2357,58.165,58.1953,7445.2244
2011-12-08 10:55:00,115.24,115.29,115.09,115.17,4892.576047649435,58.1903,58.2155,58.1145,58.1549,4892.576
2011-12-08 11:00:00,115.08,115.1,114.97,115.09,7977.026164645818,58.1095,58.1196,58.0539,58.1145,7977.0262
2011-12-08 11:05:00,115.14,115.15,114.9,114.94,7551.584769198042,58.1398,58.1448,58.0186,58.0388,7551.5848
2011-12-08 11:10:00,114.9,115.01,114.85,114.87,6700.701978302488,58.0186,58.0741,57.9933,58.0034,6700.702
2011-12-08 11:15:00,114.91,114.97,114.74,114.75,4892.576047649435,58.0236,58.0539,57.9378,57.9428,4892.576
2011-12-08 11:20:00,114.75,114.96,114.71,114.87,9466.071048713038,57.9428,58.0489,57.9226,58.0034,9466.071
2011-12-08 11:25:00,114.9,114.96,114.69,114.69,2659.0087215486064,58.0186,58.0489,57.9125,57.9125,2659.0087
2011-12-08 11:30:00,114.75,114.89,114.74,114.86,4573.495001063603,57.9428,58.0135,57.9378,57.9984,4573.495
2011-12-08 11:35:00,114.84,115.06,114.8,114.85,13082.322910019142,57.9883,58.0994,57.9681,57.9933,13082.3229
2011-12-08 11:40:00,114.85,114.88,114.77,114.88,6381.620931716655,57.9933,58.0085,57.9529,58.0085,6381.6209
2011-12-08 11:45:00,114.88,114.96,114.85,114.89,6381.620931716655,58.0085,58.0489,57.9933,58.0135,6381.6209
2011-12-08 11:50:00,114.85,115.02,114.85,114.99,9466.071048713038,57.9933,58.0792,57.9933,58.064,9466.071
2011-12-08 11:55:00,115.01,115.02,114.83,114.86,2659.0087215486064,58.0741,58.0792,57.9832,57.9984,2659.0087
2011-12-08 12:00:00,114.86,114.91,114.77,114.8,3403.531163582216,57.9984,58.0236,57.9529,57.9681,3403.5312
2011-12-08 12:05:00,114.83,114.97,114.68,114.95,20846.62837694108,57.9832,58.0539,57.9075,58.0438,20846.6284
2011-12-08 12:10:00,114.97,115.01,114.84,114.98,12550.521165709422,58.0539,58.0741,57.9883,58.059,12550.5212
2011-12-08 12:15:00,114.98,115.07,114.95,114.96,7551.584769198042,58.059,58.1044,58.0438,58.0489,7551.5848
2011-12-08 12:20:00,114.97,114.99,114.86,114.93,5318.017443097213,58.0539,58.064,57.9984,58.0337,5318.0174
2011-12-08 12:25:00,114.9,115.03,114.85,114.91,9891.512444160817,58.0186,58.0842,57.9933,58.0236,9891.5124
2011-12-08 12:30:00,114.92,114.95,114.85,114.91,5211.657094235268,58.0287,58.0438,57.9933,58.0236,5211.6571
2011-12-08 12:35:00,114.95,114.98,114.81,114.87,4041.6932567538815,58.0438,58.059,57.9731,58.0034,4041.6933
2011-12-08 12:40:00,114.86,115.0,114.83,114.94,6168.900233992767,57.9984,58.0691,57.9832,58.0388,6168.9002
2011-12-08 12:45:00,114.93,114.98,114.87,114.98,4892.576047649435,58.0337,58.059,58.0034,58.059,4892.576
2011-12-08 12:50:00,114.99,115.01,114.9,114.98,5637.098489683045,58.064,58.0741,58.0186,58.059,5637.0985
2011-12-08 12:55:00,115.0,115.1,114.97,115.02,9572.431397574985,58.0691,58.1196,58.0539,58.0792,9572.4314
2011-12-08 13:00:00,115.0,115.02,114.82,114.86,6487.9812805786,58.0691,58.0792,57.9782,57.9984,6487.9813
2011-12-08 13:05:00,114.86,114.86,114.71,114.75,15422.250584981915,57.9984,57.9984,57.9226,57.9428,15422.2506
2011-12-08 13:10:00,114.75,114.8,114.57,114.64,20952.988725803018,57.9428,57.9681,57.8519,57.8873,20952.9887
2011-12-08 13:15:00,114.61,114.7,114.52,114.67,5211.657094235268,57.8721,57.9176,57.8267,57.9024,5211.6571
2011-12-08 13:20:00,114.65,114.73,114.54,114.7,7657.945118059986,57.8923,57.9327,57.8368,57.9176,7657.9451
2011-12-08 13:25:00,114.69,114.77,114.64,114.75,4467.134652201658,57.9125,57.9529,57.8873,57.9428,4467.1347
2011-12-08 13:30:00,114.72,114.72,114.59,114.59,6062.539885130822,57.9277,57.9277,57.862,57.862,6062.5399
2011-12-08 13:35:00,114.55,114.7,114.53,114.6,11805.998723675812,57.8418,57.9176,57.8317,57.8671,11805.9987
2011-12-08 13:40:00,114.62,114.7,114.6,114.67,3190.8104658583275,57.8772,57.9176,57.8671,57.9024,3190.8105
2011-12-08 13:45:00,114.67,114.72,114.57,114.61,7126.143373750265,57.9024,57.9277,57.8519,57.8721,7126.1434
2011-12-08 13:50:00,114.67,114.72,114.64,114.72,4573.495001063603,57.9024,57.9277,57.8873,57.9277,4573.495
2011-12-08 13:55:00,114.71,114.85,114.61,114.64,12550.521165709422,57.9226,57.9933,57.8721,57.8873,12550.5212
2011-12-08 14:00:00,114.6,114.6,114.47,114.49,7126.143373750265,57.8671,57.8671,57.8015,57.8116,7126.1434
2011-12-08 14:05:00,114.49,114.57,114.37,114.57,14465.007445224415,57.8116,57.8519,57.751,57.8519,14465.0074
2011-12-08 14:10:00,114.55,114.62,114.51,114.58,4041.6932567538815,57.8418,57.8772,57.8217,57.857,4041.6933
2011-12-08 14:15:00,114.57,114.76,114.56,114.69,6594.341629440543,57.8519,57.9479,57.8469,57.9125,6594.3416
2011-12-08 14:20:00,114.69,114.71,114.55,114.62,5637.098489683045,57.9125,57.9226,57.8418,57.8772,5637.0985
2011-12-08 14:25:00,114.58,114.65,114.51,114.55,5743.45883854499,57.857,57.8923,57.8217,57.8418,5743.4588
2011-12-08 14:30:00,114.52,114.67,114.44,114.65,8721.54860667943,57.8267,57.9024,57.7863,57.8923,8721.5486
2011-12-08 14:35:00,114.57,114.58,114.5,114.52,6594.341629440543,57.8519,57.857,57.8166,57.8267,6594.3416
2011-12-08 14:40:00,114.54,114.6,114.47,114.55,13401.403956604976,57.8368,57.8671,57.8015,57.8418,13401.404
2011-12-08 14:45:00,114.54,114.67,114.54,114.61,9040.62965326526,57.8368,57.9024,57.8368,57.8721,9040.6297
2011-12-08 14:50:00,114.6,114.64,114.4,114.4,10848.755583918311,57.8671,57.8873,57.7661,57.7661,10848.7556
2011-12-08 14:55:00,114.41,114.52,114.37,114.44,9572.431397574985,57.7712,57.8267,57.751,57.7863,9572.4314
2011-12-08 15:00:00,114.43,114.65,114.42,114.59,13826.845352052753,57.7813,57.8923,57.7762,57.862,13826.8454
2011-12-08 15:05:00,114.55,114.56,114.33,114.34,13295.043607743031,57.8418,57.8469,57.7308,57.7358,13295.0436
2011-12-08 15:10:00,114.33,114.55,114.33,114.51,22654.754307594125,57.7308,57.8418,57.7308,57.8217,22654.7543
2011-12-08 15:15:00,114.51,114.65,114.46,114.65,13933.205700914696,57.8217,57.8923,57.7964,57.8923,13933.2057
2011-12-08 15:20:00,114.69,114.72,114.59,114.6,13188.683258881088,57.9125,57.9277,57.862,57.8671,13188.6833
2011-12-08 15:25:00,114.63,114.88,114.6,114.79,21484.790470112737,57.8822,58.0085,57.8671,57.963,21484.7905
2011-12-08 15:30:00,114.78,115.11,114.72,115.0,33716.23058923633,57.958,58.1246,57.9277,58.0691,33716.2306
2011-12-08 15:35:00,114.95,115.05,114.73,114.73,28291.85279727717,58.0438,58.0943,57.9327,57.9327,28291.8528
2011-12-08 15:40:00,114.75,114.83,114.4,114.61,43607.74303339714,57.9428,57.9832,57.7661,57.8721,43607.743
2011-12-08 15:45:00,114.59,114.81,114.26,114.45,63603.48861944266,57.862,57.9731,57.6954,57.7914,63603.4886
2011-12-08 15:50:00,114.47,114.47,114.08,114.24,92320.7828121676,57.8015,57.8015,57.6045,57.6853,92320.7828
2011-12-08 15:55:00,114.23,114.26,113.86,114.23,206977.2388853435,57.6803,57.6954,57.4934,57.6803,206977.2389
2011-12-09 09:30:00,114.93,115.48,114.44,115.44,28079.13209955328,58.0337,58.3115,57.7863,58.2913,28079.1321
2011-12-09 09:35:00,115.6,115.93,115.54,115.73,11486.91767708998,58.372,58.5387,58.3417,58.4377,11486.9177
2011-12-09 09:40:00,115.71,115.8,115.41,115.43,13188.683258881088,58.4276,58.473,58.2761,58.2862,13188.6833
2011-12-09 09:45:00,115.45,115.78,115.39,115.49,14252.28674750053,58.2963,58.4629,58.266,58.3165,14252.2867
2011-12-09 09:50:00,115.55,115.55,115.33,115.41,22016.59221442246,58.3468,58.3468,58.2357,58.2761,22016.5922
2011-12-09 09:55:00,115.41,115.43,115.0,115.15,16485.85407360136,58.2761,58.2862,58.0691,58.1448,16485.8541
2011-12-09 10:00:00,115.2,115.41,115.17,115.38,10636.034886194426,58.1701,58.2761,58.1549,58.261,10636.0349
2011-12-09 10:05:00,115.36,115.4,115.21,115.39,5424.377791959157,58.2509,58.2711,58.1751,58.266,5424.3778
2011-12-09 10:10:00,115.45,115.73,115.45,115.65,11274.19697936609,58.2963,58.4377,58.2963,58.3973,11274.197
2011-12-09 10:15:00,115.75,115.86,115.68,115.8,12550.521165709422,58.4478,58.5033,58.4124,58.473,12550.5212
2011-12-09 10:20:00,115.8,115.9,115.7,115.89,8083.386513507763,58.473,58.5235,58.4225,58.5185,8083.3865
2011-12-09 10:25:00,115.85,115.93,115.79,115.86,24781.96128483301,58.4983,58.5387,58.468,58.5033,24781.9613
2011-12-09 10:30:00,115.9,115.93,115.79,115.84,10742.395235056369,58.5235,58.5387,58.468,58.4932,10742.3952
2011-12-09 10:35:00,115.84,115.92,115.78,115.8,10316.953839608592,58.4932,58.5336,58.4629,58.473,10316.9538
2011-12-09 10:40:00,115.81,116.01,115.78,115.93,31482.6632631355,58.4781,58.5791,58.4629,58.5387,31482.6633
2011-12-09 10:45:00,115.94,115.97,115.82,115.92,10848.755583918311,58.5437,58.5589,58.4831,58.5336,10848.7556
2011-12-09 10:50:00,115.89,116.16,115.8,115.95,15847.691980429694,58.5185,58.6548,58.473,58.5488,15847.692
2011-12-09 10:55:00,115.95,116.19,115.87,116.19,9359.710699851094,58.5488,58.67,58.5084,58.67,9359.7107
2011-12-09 11:00:00,116.21,116.21,115.98,116.06,22442.03360987024,58.6801,58.6801,58.5639,58.6043,22442.0336
2011-12-09 11:05:00,116.06,116.27,116.06,116.18,19251.22314401191,58.6043,58.7104,58.6043,58.6649,19251.2231
2011-12-09 11:10:00,116.22,116.47,116.22,116.4,31163.582216549665,58.6851,58.8113,58.6851,58.776,31163.5822
2011-12-09 11:15:00,116.42,116.58,116.4,116.58,23399.276749627734,58.7861,58.8669,58.776,58.8669,23399.2767
2011-12-09 11:20:00,116.54,116.58,116.46,116.55,9146.990002127206,58.8467,58.8669,58.8063,58.8517,9146.99
2011-12-09 11:25:00,116.5,116.58,116.43,116.58,5849.819187406933,58.8265,58.8669,58.7912,58.8669,5849.8192
2011-12-09 11:30:00,116.58,116.76,116.58,116.69,11912.359072537756,58.8669,58.9578,58.8669,58.9224,11912.3591
2011-12-09 11:35:00,116.71,116.72,116.61,116.66,6594.341629440543,58.9325,58.9376,58.882,58.9073,6594.3416
2011-12-09 11:40:00,116.61,116.82,116.61,116.76,12337.800467985531,58.882,58.9881,58.882,58.9578,12337.8005
2011-12-09 11:45:00,116.8,116.8,116.66,116.67,22335.67326100829,58.978,58.978,58.9073,58.9123,22335.6733
2011-12-09 11:50:00,116.66,116.72,116.6,116.7,11912.359072537756,58.9073,58.9376,58.877,58.9275,11912.3591
2011-12-09 11:55:00,116.67,116.73,116.66,116.7,9785.15209529887,58.9123,58.9426,58.9073,58.9275,9785.1521
2011-12-09 12:00:00,116.7,116.73,116.64,116.7,7445.224420336098,58.9275,58.9426,58.8972,58.9275,7445.2244
2011-12-09 12:05:00,116.7,116.74,116.62,116.7,72856.83897043181,58.9275,58.9477,58.8871,58.9275,72856.839
2011-12-09 12:10:00,116.74,116.89,116.74,116.84,41905.97745160604,58.9477,59.0234,58.9477,58.9982,41905.9775
2011-12-09 12:15:00,116.83,117.04,116.8,117.01,37119.761752818544,58.9931,59.0992,58.978,59.084,37119.7618
2011-12-09 12:20:00,117.02,117.02,116.88,116.88,21803.87151669857,59.0891,59.0891,59.0184,59.0184,21803.8715
2011-12-09 12:25:00,116.9,116.92,116.85,116.88,4786.215698787491,59.0285,59.0386,59.0032,59.0184,4786.2157
2011-12-09 12:30:00,116.84,116.87,116.74,116.82,12337.800467985531,58.9982,59.0133,58.9477,58.9881,12337.8005
2011-12-09 12:35:00,116.79,116.89,116.77,116.82,43926.82407998297,58.9729,59.0234,58.9628,58.9881,43926.8241
2011-12-09 12:40:00,116.81,116.92,116.69,116.74,50414.80536056157,58.983,59.0386,58.9224,58.9477,50414.8054
2011-12-09 12:45:00,116.81,116.91,116.78,116.85,12337.800467985531,58.983,59.0335,58.9679,59.0032,12337.8005
2011-12-09 12:50:00,116.84,116.9,116.76,116.8,5637.098489683045,58.9982,59.0285,58.9578,58.978,5637.0985
2011-12-09 12:55:00,116.77,116.83,116.76,116.76,2978.089768134439,58.9628,58.9931,58.9578,58.9578,2978.0898
2011-12-09 13:00:00,116.78,116.83,116.74,116.77,5530.738140821101,58.9679,58.9931,58.9477,58.9628,5530.7381
2011-12-09 13:05:00,116.74,116.74,116.61,116.61,5424.377791959157,58.9477,58.9477,58.882,58.882,5424.3778
2011-12-09 13:10:00,116.59,116.7,116.54,116.62,7019.78302488832,58.8719,58.9275,58.8467,58.8871,7019.783
2011-12-09 13:15:00,116.67,116.83,116.64,116.77,7232.503722612209,58.9123,58.9931,58.8972,58.9628,7232.5037
2011-12-09 13:20:00,116.81,116.86,116.8,116.83,2446.2880238247176,58.983,59.0083,58.978,58.9931,2446.288
2011-12-09 13:25:00,116.83,117.02,116.79,116.92,11805.998723675812,58.9931,59.0891,58.9729,59.0386,11805.9987
2011-12-09 13:30:00,116.89,117.08,116.88,117.01,16485.85407360136,59.0234,59.1194,59.0184,59.084,16485.8541
2011-12-09 13:35:00,117.03,117.05,116.89,116.97,7551.584769198042,59.0941,59.1042,59.0234,59.0638,7551.5848
2011-12-09 13:40:00,116.96,116.99,116.89,116.92,17124.016166773024,59.0588,59.0739,59.0234,59.0386,17124.0162
2011-12-09 13:45:00,116.86,116.88,116.78,116.82,4148.053605615826,59.0083,59.0184,58.9679,58.9881,4148.0536
2011-12-09 13:50:00,116.81,116.9,116.73,116.87,6381.620931716655,58.983,59.0285,58.9426,59.0133,6381.6209
2011-12-09 13:55:00,116.82,116.87,116.78,116.81,3828.972559029993,58.9881,59.0133,58.9679,58.983,3828.9726
2011-12-09 14:00:00,116.83,117.04,116.81,116.98,9146.990002127206,58.9931,59.0992,58.983,59.0689,9146.99
2011-12-09 14:05:00,117.03,117.03,116.93,116.94,8083.386513507763,59.0941,59.0941,59.0436,59.0487,8083.3865
2011-12-09 14:10:00,116.96,117.0,116.82,116.89,11167.836630504144,59.0588,59.079,58.9881,59.0234,11167.8366
2011-12-09 14:15:00,116.88,116.9,116.83,116.86,8189.746862369707,59.0184,59.0285,58.9931,59.0083,8189.7469
2011-12-09 14:20:00,116.84,116.85,116.75,116.85,4892.576047649435,58.9982,59.0032,58.9527,59.0032,4892.576
2011-12-09 14:25:00,116.85,116.93,116.76,116.88,43288.66198681131,59.0032,59.0436,58.9578,59.0184,43288.662
2011-12-09 14:30:00,116.87,117.3,116.87,117.21,31589.023611997443,59.0133,59.2305,59.0133,59.185,31589.0236
2011-12-09 14:35:00,117.23,117.3,117.17,117.23,9785.15209529887,59.1951,59.2305,59.1648,59.1951,9785.1521
2011-12-09 14:40:00,117.27,117.33,117.21,117.29,7126.143373750265,59.2153,59.2456,59.185,59.2254,7126.1434
2011-12-09 14:45:00,117.31,117.55,117.25,117.52,17762.17825994469,59.2355,59.3567,59.2052,59.3415,17762.1783
2011-12-09 14:50:00,117.51,117.58,117.44,117.57,15209.529887258028,59.3365,59.3718,59.3011,59.3668,15209.5299
2011-12-09 14:55:00,117.57,117.57,117.39,117.39,16379.493724739414,59.3668,59.3668,59.2759,59.2759,16379.4937
2011-12-09 15:00:00,117.38,117.41,117.05,117.05,9146.990002127206,59.2709,59.286,59.1042,59.1042,9146.99
2011-12-09 15:05:00,117.05,117.05,116.79,116.83,17549.4575622208,59.1042,59.1042,58.9729,58.9931,17549.4576
2011-12-09 15:10:00,116.83,116.9,116.74,116.9,13826.845352052753,58.9931,59.0285,58.9477,59.0285,13826.8454
2011-12-09 15:15:00,116.83,116.96,116.83,116.9,8721.54860667943,58.9931,59.0588,58.9931,59.0285,8721.5486
2011-12-09 15:20:00,116.92,117.06,116.92,117.01,7338.864071474153,59.0386,59.1093,59.0386,59.084,7338.8641
2011-12-09 15:25:00,117.03,117.13,116.99,117.1,17017.65581791108,59.0941,59.1446,59.0739,59.1295,17017.6558
2011-12-09 15:30:00,117.11,117.15,117.04,117.05,18400.34035311636,59.1345,59.1547,59.0992,59.1042,18400.3404
2011-12-09 15:35:00,117.06,117.26,117.06,117.26,17443.09721335886,59.1093,59.2103,59.1093,59.2103,17443.0972
2011-12-09 15:40:00,117.26,117.39,117.25,117.31,25101.042331418845,59.2103,59.2759,59.2052,59.2355,25101.0423
2011-12-09 15:45:00,117.3,117.31,116.75,116.82,54456.498617315454,59.2305,59.2355,58.9527,58.9881,54456.4986
2011-12-09 15:50:00,116.83,117.01,116.79,117.01,76579.45118059986,58.9931,59.084,58.9729,59.084,76579.4512
2011-12-09 15:55:00,117.02,117.33,116.78,116.84,257179.3235481812,59.0891,59.2456,58.9679,58.9982,257179.3235
2011-12-12 09:30:00,115.86,115.87,115.18,115.26,44139.54477770686,58.5033,58.5084,58.16,58.2004,44139.5448
2011-12-12 09:35:00,115.31,115.31,114.9,114.91,40097.85152095298,58.2256,58.2256,58.0186,58.0236,40097.8515
2011-12-12 09:40:00,114.94,115.17,114.73,114.78,9466.071048713038,58.0388,58.1549,57.9327,57.958,9466.071
2011-12-12 09:45:00,114.78,114.8,114.61,114.78,15741.33163156775,57.958,57.9681,57.8721,57.958,15741.3316
2011-12-12 09:50:00,114.77,115.06,114.73,114.9,13188.683258881088,57.9529,58.0994,57.9327,58.0186,13188.6833
2011-12-12 09:55:00,114.87,114.88,114.57,114.57,20740.26802807913,58.0034,58.0085,57.8519,57.8519,20740.268
2011-12-12 10:00:00,114.57,114.75,114.49,114.69,16166.773027015526,57.8519,57.9428,57.8116,57.9125,16166.773
2011-12-12 10:05:00,114.69,114.75,114.6,114.65,18613.06105084024,57.9125,57.9428,57.8671,57.8923,18613.0611
2011-12-12 10:10:00,114.67,114.72,114.54,114.54,5743.45883854499,57.9024,57.9277,57.8368,57.8368,5743.4588
2011-12-12 10:15:00,114.59,114.62,114.21,114.24,18081.259306530523,57.862,57.8772,57.6702,57.6853,18081.2593
2011-12-12 10:20:00,114.28,114.28,114.02,114.05,15422.250584981915,57.7055,57.7055,57.5742,57.5894,15422.2506
2011-12-12 10:25:00,114.08,114.13,113.94,114.0,14252.28674750053,57.6045,57.6298,57.5338,57.5641,14252.2867
2011-12-12 10:30:00,113.99,114.16,113.94,114.1,9997.87279302276,57.5591,57.6449,57.5338,57.6146,9997.8728
2011-12-12 10:35:00,114.12,114.25,114.05,114.08,8934.269304403317,57.6247,57.6904,57.5894,57.6045,8934.2693
2011-12-12 10:40:00,114.05,114.23,114.03,114.23,6807.062327164432,57.5894,57.6803,57.5793,57.6803,6807.0623
2011-12-12 10:45:00,114.23,114.34,114.11,114.34,5105.296745373324,57.6803,57.7358,57.6197,57.7358,5105.2967
2011-12-12 10:50:00,114.3,114.4,114.27,114.32,12763.24186343331,57.7156,57.7661,57.7005,57.7257,12763.2419
2011-12-12 10:55:00,114.38,114.67,114.32,114.6,16911.295469049135,57.756,57.9024,57.7257,57.8671,16911.2955
2011-12-12 11:00:00,114.58,114.62,114.48,114.52,7445.224420336098,57.857,57.8772,57.8065,57.8267,7445.2244
2011-12-12 11:05:00,114.53,114.55,114.38,114.42,4892.576047649435,57.8317,57.8418,57.756,57.7762,4892.576
2011-12-12 11:10:00,114.35,114.39,114.23,114.23,7019.78302488832,57.7409,57.7611,57.6803,57.6803,7019.783
2011-12-12 11:15:00,114.32,114.42,114.23,114.37,29780.89768134439,57.7257,57.7762,57.6803,57.751,29780.8977
2011-12-12 11:20:00,114.36,115.01,114.35,114.91,23292.91640076579,57.7459,58.0741,57.7409,58.0236,23292.9164
2011-12-12 11:25:00,114.92,114.99,114.8,114.91,10104.233141884704,58.0287,58.064,57.9681,58.0236,10104.2331
2011-12-12 11:30:00,114.88,114.96,114.7,114.73,11912.359072537756,58.0085,58.0489,57.9176,57.9327,11912.3591
2011-12-12 11:35:00,114.74,114.83,114.7,114.83,6807.062327164432,57.9378,57.9832,57.9176,57.9832,6807.0623
2011-12-12 11:40:00,114.77,114.83,114.67,114.73,5105.296745373324,57.9529,57.9832,57.9024,57.9327,5105.2967
2011-12-12 11:45:00,114.72,114.73,114.33,114.33,10848.755583918311,57.9277,57.9327,57.7308,57.7308,10848.7556
2011-12-12 11:50:00,114.34,114.44,114.22,114.22,12656.881514571363,57.7358,57.7863,57.6752,57.6752,12656.8815
2011-12-12 11:55:00,114.19,114.26,113.96,114.1,22867.47500531801,57.6601,57.6954,57.5439,57.6146,22867.475
2011-12-12 12:00:00,114.04,114.29,114.04,114.2,12763.24186343331,57.5843,57.7106,57.5843,57.6651,12763.2419
2011-12-12 12:05:00,114.25,114.31,114.18,114.27,4998.93639651138,57.6904,57.7207,57.655,57.7005,4998.9364
2011-12-12 12:10:00,114.22,114.29,114.16,114.29,2978.089768134439,57.6752,57.7106,57.6449,57.7106,2978.0898
2011-12-12 12:15:00,114.24,114.31,114.14,114.14,4148.053605615826,57.6853,57.7207,57.6348,57.6348,4148.0536
2011-12-12 12:20:00,114.19,114.23,114.03,114.03,5211.657094235268,57.6601,57.6803,57.5793,57.5793,5211.6571
2011-12-12 12:25:00,114.03,114.05,113.9,113.9,11912.359072537756,57.5793,57.5894,57.5136,57.5136,11912.3591
2011-12-12 12:30:00,113.91,113.99,113.88,113.96,7551.584769198042,57.5187,57.5591,57.5035,57.5439,7551.5848
2011-12-12 12:35:00,113.91,114.01,113.88,114.0,7870.665815783875,57.5187,57.5692,57.5035,57.5641,7870.6658
2011-12-12 12:40:00,113.99,114.02,113.92,113.93,3935.332907891937,57.5591,57.5742,57.5237,57.5288,3935.3329
2011-12-12 12:45:00,113.97,113.98,113.88,113.92,4467.134652201658,57.549,57.554,57.5035,57.5237,4467.1347
2011-12-12 12:50:00,113.96,114.02,113.92,113.98,7657.945118059986,57.5439,57.5742,57.5237,57.554,7657.9451
2011-12-12 12:55:00,113.92,113.92,113.78,113.8,8934.269304403317,57.5237,57.5237,57.453,57.4631,8934.2693
2011-12-12 13:00:00,113.83,113.84,113.66,113.69,9572.431397574985,57.4783,57.4833,57.3924,57.4076,9572.4314
2011-12-12 13:05:00,113.71,113.81,113.64,113.64,10636.034886194426,57.4177,57.4682,57.3823,57.3823,10636.0349
2011-12-12 13:10:00,113.68,113.75,113.59,113.73,10104.233141884704,57.4025,57.4379,57.3571,57.4278,10104.2331
2011-12-12 13:15:00,113.74,113.87,113.73,113.77,6381.620931716655,57.4328,57.4985,57.4278,57.448,6381.6209
2011-12-12 13:20:00,113.75,113.92,113.75,113.92,6594.341629440543,57.4379,57.5237,57.4379,57.5237,6594.3416
2011-12-12 13:25:00,113.91,114.11,113.88,114.02,13614.124654328863,57.5187,57.6197,57.5035,57.5742,13614.1247
2011-12-12 13:30:00,114.02,114.09,113.96,114.02,14358.647096362474,57.5742,57.6096,57.5439,57.5742,14358.6471
2011-12-12 13:35:00,114.0,114.02,113.94,113.98,8827.908955541372,57.5641,57.5742,57.5338,57.554,8827.909
2011-12-12 13:40:00,113.98,114.0,113.92,113.95,5637.098489683045,57.554,57.5641,57.5237,57.5389,5637.0985
2011-12-12 13:45:00,113.98,113.98,113.81,113.81,8296.107211231652,57.554,57.554,57.4682,57.4682,8296.1072
2011-12-12 13:50:00,113.84,113.86,113.73,113.75,10848.755583918311,57.4833,57.4934,57.4278,57.4379,10848.7556
2011-12-12 13:55:00,113.73,113.79,113.66,113.75,11593.278025951924,57.4278,57.4581,57.3924,57.4379,11593.278
2011-12-12 14:00:00,113.77,113.77,113.71,113.75,6487.9812805786,57.448,57.448,57.4177,57.4379,6487.9813
2011-12-12 14:05:00,113.72,113.75,113.46,113.65,22122.952563284405,57.4227,57.4379,57.2915,57.3874,22122.9526
2011-12-12 14:10:00,113.62,113.63,113.48,113.59,14465.007445224415,57.3722,57.3773,57.3016,57.3571,14465.0074
2011-12-12 14:15:00,113.55,113.64,113.54,113.6,7764.30546692193,57.3369,57.3823,57.3319,57.3621,7764.3055
2011-12-12 14:20:00,113.65,113.94,113.59,113.94,12975.9625611572,57.3874,57.5338,57.3571,57.5338,12975.9626
2011-12-12 14:25:00,113.9,114.1,113.85,114.0,16804.93512018719,57.5136,57.6146,57.4884,57.5641,16804.9351
2011-12-12 14:30:00,114.0,114.14,113.93,114.03,15528.61093384386,57.5641,57.6348,57.5288,57.5793,15528.6109
2011-12-12 14:35:00,114.11,114.12,113.91,113.92,26483.72686662412,57.6197,57.6247,57.5187,57.5237,26483.7269
2011-12-12 14:40:00,113.91,113.97,113.87,113.97,15315.890236119973,57.5187,57.549,57.4985,57.549,15315.8902
2011-12-12 14:45:00,113.95,114.04,113.89,113.93,15528.61093384386,57.5389,57.5843,57.5086,57.5288,15528.6109
2011-12-12 14:50:00,113.93,113.99,113.88,113.91,9359.710699851094,57.5288,57.5591,57.5035,57.5187,9359.7107
2011-12-12 14:55:00,113.91,114.12,113.89,114.08,55413.74175707295,57.5187,57.6247,57.5086,57.6045,55413.7418
2011-12-12 15:00:00,114.12,114.15,114.02,114.13,13401.403956604976,57.6247,57.6399,57.5742,57.6298,13401.404
2011-12-12 15:05:00,114.12,114.15,113.91,113.95,15209.529887258028,57.6247,57.6399,57.5187,57.5389,15209.5299
2011-12-12 15:10:00,113.92,114.01,113.9,113.98,9359.710699851094,57.5237,57.5692,57.5136,57.554,9359.7107
2011-12-12 15:15:00,113.96,114.09,113.94,114.06,13720.485003190808,57.5439,57.6096,57.5338,57.5944,13720.485
2011-12-12 15:20:00,114.05,114.12,113.96,114.1,16804.93512018719,57.5894,57.6247,57.5439,57.6146,16804.9351
2011-12-12 15:25:00,114.1,114.5,114.1,114.28,34673.47372899383,57.6146,57.8166,57.6146,57.7055,34673.4737
2011-12-12 15:30:00,114.28,114.31,114.2,114.27,31482.6632631355,57.7055,57.7207,57.6651,57.7005,31482.6633
2011-12-12 15:35:00,114.28,114.36,114.21,114.28,32652.627100616886,57.7055,57.7459,57.6702,57.7055,32652.6271
2011-12-12 15:40:00,114.31,114.64,114.3,114.54,40736.01361412465,57.7207,57.8873,57.7156,57.8368,40736.0136
2011-12-12 15:45:00,114.54,114.54,114.28,114.39,44352.26547543075,57.8368,57.8368,57.7055,57.7611,44352.2655
2011-12-12 15:50:00,114.4,114.47,114.3,114.45,61369.92129334183,57.7661,57.8015,57.7156,57.7914,61369.9213
2011-12-12 15:55:00,114.44,114.49,114.17,114.43,197192.08679004465,57.7863,57.8116,57.65,57.7813,197192.0868
2011-12-13 09:30:00,115.22,115.38,114.78,115.21,16592.214422463305,58.1802,58.261,57.958,58.1751,16592.2144
2011-12-13 09:35:00,115.17,115.41,115.11,115.3,9466.071048713038,58.1549,58.2761,58.1246,58.2206,9466.071
2011-12-13 09:40:00,115.23,115.37,115.19,115.29,3616.251861306104,58.1852,58.2559,58.165,58.2155,3616.2519
2011-12-13 09:45:00,115.32,115.41,115.22,115.36,11061.476281642204,58.2307,58.2761,58.1802,58.2509,11061.4763
2011-12-13 09:50:00,115.38,115.6,115.34,115.55,13826.845352052753,58.261,58.372,58.2408,58.3468,13826.8454
2011-12-13 09:55:00,115.59,115.83,115.53,115.57,25845.564773452454,58.367,58.4882,58.3367,58.3569,25845.5648
2011-12-13 10:00:00,115.63,115.79,115.52,115.54,12550.521165709422,58.3872,58.468,58.3316,58.3417,12550.5212
2011-12-13 10:05:00,115.52,115.69,115.52,115.57,5424.377791959157,58.3316,58.4175,58.3316,58.3569,5424.3778
2011-12-13 10:10:00,115.58,115.68,115.58,115.64,12125.079770261644,58.3619,58.4124,58.3619,58.3922,12125.0798
2011-12-13 10:15:00,115.64,115.74,115.6,115.61,16592.214422463305,58.3922,58.4427,58.372,58.3771,16592.2144
2011-12-13 10:20:00,115.61,115.67,115.51,115.54,51903.8502446288,58.3771,58.4074,58.3266,58.3417,51903.8502
2011-12-13 10:25:00,115.53,115.58,115.36,115.41,66475.21803871516,58.3367,58.3619,58.2509,58.2761,66475.218
2011-12-13 10:30:00,115.47,115.49,115.37,115.43,4254.41395447777,58.3064,58.3165,58.2559,58.2862,4254.414
2011-12-13 10:35:00,115.39,115.45,115.19,115.35,8721.54860667943,58.266,58.2963,58.165,58.2458,8721.5486
2011-12-13 10:40:00,115.33,115.34,115.2,115.3,5530.738140821101,58.2357,58.2408,58.1701,58.2206,5530.7381
2011-12-13 10:45:00,115.26,115.3,114.83,114.86,12975.9625611572,58.2004,58.2206,57.9832,57.9984,12975.9626
2011-12-13 10:50:00,114.94,114.94,114.73,114.8,8508.82790895554,58.0388,58.0388,57.9327,57.9681,8508.8279
2011-12-13 10:55:00,114.83,114.91,114.76,114.84,6381.620931716655,57.9832,58.0236,57.9479,57.9883,6381.6209
2011-12-13 11:00:00,114.75,114.82,114.56,114.61,7977.026164645818,57.9428,57.9782,57.8469,57.8721,7977.0262
2011-12-13 11:05:00,114.59,114.7,114.3,114.32,13401.403956604976,57.862,57.9176,57.7156,57.7257,13401.404
2011-12-13 11:10:00,114.35,114.45,114.22,114.24,8508.82790895554,57.7409,57.7914,57.6752,57.6853,8508.8279
2011-12-13 11:15:00,114.23,114.3,114.15,114.17,10423.314188470536,57.6803,57.7156,57.6399,57.65,10423.3142
2011-12-13 11:20:00,114.17,114.17,114.02,114.06,15103.169538396083,57.65,57.65,57.5742,57.5944,15103.1695
2011-12-13 11:25:00,114.11,114.21,114.08,114.12,7232.503722612209,57.6197,57.6702,57.6045,57.6247,7232.5037
2011-12-13 11:30:00,114.12,114.23,114.08,114.2,11805.998723675812,57.6247,57.6803,57.6045,57.6651,11805.9987
2011-12-13 11:35:00,114.24,114.59,114.22,114.58,21484.790470112737,57.6853,57.862,57.6752,57.857,21484.7905
2011-12-13 11:40:00,114.57,115.0,114.57,114.97,16273.13337587747,57.8519,58.0691,57.8519,58.0539,16273.1334
2011-12-13 11:45:00,114.99,114.99,114.81,114.96,12337.800467985531,58.064,58.064,57.9731,58.0489,12337.8005
2011-12-13 11:50:00,114.92,115.1,114.92,115.07,2233.567326100829,58.0287,58.1196,58.0287,58.1044,2233.5673
2011-12-13 11:55:00,115.12,115.14,115.02,115.14,5105.296745373324,58.1297,58.1398,58.0792,58.1398,5105.2967
2011-12-13 12:00:00,115.17,115.19,115.06,115.17,8827.908955541372,58.1549,58.165,58.0994,58.1549,8827.909
2011-12-13 12:05:00,115.13,115.15,115.01,115.1,3084.450116996384,58.1347,58.1448,58.0741,58.1196,3084.4501
2011-12-13 12:10:00,115.1,115.14,115.04,115.07,3935.332907891937,58.1196,58.1398,58.0893,58.1044,3935.3329
2011-12-13 12:15:00,115.07,115.12,115.04,115.12,5424.377791959157,58.1044,58.1297,58.0893,58.1297,5424.3778
2011-12-13 12:20:00,115.13,115.13,115.01,115.06,3509.89151244416,58.1347,58.1347,58.0741,58.0994,3509.8915
2011-12-13 12:25:00,115.12,115.12,114.96,114.99,5424.377791959157,58.1297,58.1297,58.0489,58.064,5424.3778
2011-12-13 12:30:00,115.01,115.04,114.93,114.93,24356.519889385232,58.0741,58.0893,58.0337,58.0337,24356.5199
2011-12-13 12:35:00,114.97,115.08,114.91,114.91,6913.422676026376,58.0539,58.1095,58.0236,58.0236,6913.4227
2011-12-13 12:40:00,114.95,115.01,114.86,114.94,6381.620931716655,58.0438,58.0741,57.9984,58.0388,6381.6209
2011-12-13 12:45:00,114.89,115.03,114.85,115.03,6168.900233992767,58.0135,58.0842,57.9933,58.0842,6168.9002
2011-12-13 12:50:00,115.02,115.13,115.01,115.08,4679.855349925547,58.0792,58.1347,58.0741,58.1095,4679.8553
2011-12-13 12:55:00,115.1,115.17,115.07,115.16,4573.495001063603,58.1196,58.1549,58.1044,58.1499,4573.495
2011-12-13 13:00:00,115.11,115.16,115.03,115.08,5211.657094235268,58.1246,58.1499,58.0842,58.1095,5211.6571
2011-12-13 13:05:00,115.12,115.12,114.85,114.89,7126.143373750265,58.1297,58.1297,57.9933,58.0135,7126.1434
2011-12-13 13:10:00,114.91,115.11,114.91,115.09,4148.053605615826,58.0236,58.1246,58.0236,58.1145,4148.0536
2011-12-13 13:15:00,115.01,115.05,114.97,114.97,3722.612210168049,58.0741,58.0943,58.0539,58.0539,3722.6122
2011-12-13 13:20:00,114.96,115.02,114.86,114.96,7338.864071474153,58.0489,58.0792,57.9984,58.0489,7338.8641
2011-12-13 13:25:00,114.97,115.0,114.81,114.86,5318.017443097213,58.0539,58.0691,57.9731,57.9984,5318.0174
2011-12-13 13:30:00,114.85,115.09,114.83,115.09,5105.296745373324,57.9933,58.1145,57.9832,58.1145,5105.2967
2011-12-13 13:35:00,115.09,115.09,114.89,114.97,20421.18698149329,58.1145,58.1145,58.0135,58.0539,20421.187
2011-12-13 13:40:00,114.97,115.11,114.89,115.11,5743.45883854499,58.0539,58.1246,58.0135,58.1246,5743.4588
2011-12-13 13:45:00,115.1,115.17,115.08,115.08,5105.296745373324,58.1196,58.1549,58.1095,58.1095,5105.2967
2011-12-13 13:50:00,115.09,115.12,115.03,115.03,2446.2880238247176,58.1145,58.1297,58.0842,58.0842,2446.288
2011-12-13 13:55:00,115.02,115.06,114.96,115.06,5637.098489683045,58.0792,58.0994,58.0489,58.0994,5637.0985
2011-12-13 14:00:00,115.03,115.1,114.97,115.04,14677.728142948306,58.0842,58.1196,58.0539,58.0893,14677.7281
2011-12-13 14:05:00,115.06,115.18,115.03,115.07,7657.945118059986,58.0994,58.16,58.0842,58.1044,7657.9451
2011-12-13 14:10:00,115.07,115.14,114.91,114.91,12231.440119123588,58.1044,58.1398,58.0236,58.0236,12231.4401
2011-12-13 14:15:00,115.04,115.04,114.65,114.71,11593.278025951924,58.0893,58.0893,57.8923,57.9226,11593.278
2011-12-13 14:20:00,114.69,114.79,114.45,114.59,17443.09721335886,57.9125,57.963,57.7914,57.862,17443.0972
2011-12-13 14:25:00,114.61,114.82,114.53,114.79,29036.37523931078,57.8721,57.9782,57.8317,57.963,29036.3752
2011-12-13 14:30:00,114.73,114.74,114.29,114.3,10423.314188470536,57.9327,57.9378,57.7106,57.7156,10423.3142
2011-12-13 14:35:00,114.3,114.3,113.95,114.0,21272.06977238885,57.7156,57.7156,57.5389,57.5641,21272.0698
2011-12-13 14:40:00,113.99,114.0,113.47,113.87,38927.88768347159,57.5591,57.5641,57.2965,57.4985,38927.8877
2011-12-13 14:45:00,113.83,113.93,113.57,113.67,21272.06977238885,57.4783,57.5288,57.347,57.3975,21272.0698
2011-12-13 14:50:00,113.66,114.07,113.66,113.94,23611.997447351623,57.3924,57.5995,57.3924,57.5338,23611.9974
2011-12-13 14:55:00,113.91,114.0,113.8,113.87,19783.02488832163,57.5187,57.5641,57.4631,57.4985,19783.0249
2011-12-13 15:00:00,113.87,114.11,113.8,114.09,17443.09721335886,57.4985,57.6197,57.4631,57.6096,17443.0972
2011-12-13 15:05:00,114.11,114.28,114.06,114.13,14039.56604977664,57.6197,57.7055,57.5944,57.6298,14039.566
2011-12-13 15:10:00,114.08,114.19,113.79,113.79,16592.214422463305,57.6045,57.6601,57.4581,57.4581,16592.2144
2011-12-13 15:15:00,113.79,113.94,113.74,113.76,23080.195703041903,57.4581,57.5338,57.4328,57.4429,23080.1957
2011-12-13 15:20:00,113.77,113.91,113.73,113.74,14571.367794086362,57.448,57.5187,57.4278,57.4328,14571.3678
2011-12-13 15:25:00,113.73,113.77,113.18,113.35,50414.80536056157,57.4278,57.448,57.1501,57.2359,50414.8054
2011-12-13 15:30:00,113.36,113.37,112.76,112.76,41374.17570729632,57.241,57.246,56.938,56.938,41374.1757
2011-12-13 15:35:00,112.8,112.88,112.52,112.74,35524.35651988938,56.9582,56.9986,56.8168,56.9279,35524.3565
2011-12-13 15:40:00,112.78,113.12,112.74,113.06,36907.041055094654,56.9481,57.1198,56.9279,57.0895,36907.0411
2011-12-13 15:45:00,113.06,113.33,113.01,113.22,61050.840246756,57.0895,57.2258,57.0642,57.1703,61050.8402
2011-12-13 15:50:00,113.21,113.28,112.62,112.77,101467.77281429482,57.1652,57.2006,56.8673,56.943,101467.7728
2011-12-13 15:55:00,112.75,113.31,112.73,113.22,159859.6043395022,56.9329,57.2157,56.9228,57.1703,159859.6043
2011-12-14 09:30:00,112.92,113.74,112.48,113.73,38077.00489257604,57.1134,57.5282,56.8909,57.5231,38077.0049
2011-12-14 09:35:00,113.62,114.37,113.55,114.14,33078.06849606466,57.4675,57.8468,57.4321,57.7305,33078.0685
2011-12-14 09:40:00,114.17,114.48,114.09,114.34,17762.17825994469,57.7456,57.9024,57.7052,57.8316,17762.1783
2011-12-14 09:45:00,114.25,114.67,113.83,114.35,36907.041055094654,57.7861,57.9985,57.5737,57.8367,36907.0411
2011-12-14 09:50:00,114.28,114.44,114.01,114.13,22654.754307594125,57.8013,57.8822,57.6647,57.7254,22654.7543
2011-12-14 09:55:00,114.12,114.12,113.61,113.76,18719.421399702187,57.7204,57.7204,57.4624,57.5383,18719.4214
2011-12-14 10:00:00,113.75,113.96,113.59,113.71,20421.18698149329,57.5332,57.6394,57.4523,57.513,20421.187
2011-12-14 10:05:00,113.69,113.76,113.23,113.35,17443.09721335886,57.5029,57.5383,57.2702,57.3309,17443.0972
2011-12-14 10:10:00,113.35,113.59,113.14,113.51,13720.485003190808,57.3309,57.4523,57.2247,57.4118,13720.485
2011-12-14 10:15:00,113.52,113.85,113.48,113.85,15741.33163156775,57.4169,57.5838,57.3967,57.5838,15741.3316
2011-12-14 10:20:00,113.84,113.95,113.56,113.56,17124.016166773024,57.5787,57.6344,57.4371,57.4371,17124.0162
2011-12-14 10:25:00,113.52,113.58,113.27,113.3,11699.638374813869,57.4169,57.4472,57.2904,57.3056,11699.6384
2011-12-14 10:30:00,113.28,113.47,113.24,113.35,9997.87279302276,57.2955,57.3916,57.2753,57.3309,9997.8728
2011-12-14 10:35:00,113.41,113.54,113.34,113.42,17124.016166773024,57.3612,57.427,57.3258,57.3663,17124.0162
2011-12-14 10:40:00,113.39,113.54,113.25,113.54,8721.54860667943,57.3511,57.427,57.2803,57.427,8721.5486
2011-12-14 10:45:00,113.47,113.8,113.44,113.79,7657.945118059986,57.3916,57.5585,57.3764,57.5534,7657.9451
2011-12-14 10:50:00,113.88,113.9,113.69,113.82,6700.701978302488,57.599,57.6091,57.5029,57.5686,6700.702
2011-12-14 10:55:00,113.73,113.95,113.7,113.87,12550.521165709422,57.5231,57.6344,57.5079,57.5939,12550.5212
2011-12-14 11:00:00,113.88,113.95,113.8,113.82,10636.034886194426,57.599,57.6344,57.5585,57.5686,10636.0349
2011-12-14 11:05:00,113.81,113.85,113.75,113.79,9466.071048713038,57.5636,57.5838,57.5332,57.5534,9466.071
2011-12-14 11:10:00,113.76,113.95,113.75,113.9,13614.124654328863,57.5383,57.6344,57.5332,57.6091,13614.1247
2011-12-14 11:15:00,113.98,114.02,113.75,113.93,9146.990002127206,57.6495,57.6698,57.5332,57.6243,9146.99
2011-12-14 11:20:00,113.91,114.07,113.86,114.07,17017.65581791108,57.6141,57.6951,57.5889,57.6951,17017.6558
2011-12-14 11:25:00,114.03,114.14,113.91,114.04,11593.278025951924,57.6748,57.7305,57.6141,57.6799,11593.278
2011-12-14 11:30:00,113.98,114.06,113.77,114.02,11380.557328228037,57.6495,57.69,57.5433,57.6698,11380.5573
2011-12-14 11:35:00,114.01,114.06,113.9,114.02,12444.160816847478,57.6647,57.69,57.6091,57.6698,12444.1608
2011-12-14 11:40:00,114.05,114.22,114.0,114.05,14039.56604977664,57.6849,57.7709,57.6597,57.6849,14039.566
2011-12-14 11:45:00,114.02,114.07,113.71,113.83,26164.645820038284,57.6698,57.6951,57.513,57.5737,26164.6458
2011-12-14 11:50:00,113.76,113.84,113.73,113.82,13401.403956604976,57.5383,57.5787,57.5231,57.5686,13401.404
2011-12-14 11:55:00,113.81,113.81,113.64,113.65,10210.593490746647,57.5636,57.5636,57.4776,57.4826,10210.5935
2011-12-14 12:00:00,113.67,113.72,113.6,113.64,9146.990002127206,57.4928,57.518,57.4573,57.4776,9146.99
2011-12-14 12:05:00,113.62,113.71,113.59,113.71,7338.864071474153,57.4675,57.513,57.4523,57.513,7338.8641
2011-12-14 12:10:00,113.7,113.97,113.7,113.91,15103.169538396083,57.5079,57.6445,57.5079,57.6141,15103.1695
2011-12-14 12:15:00,113.91,114.11,113.85,114.1,9785.15209529887,57.6141,57.7153,57.5838,57.7102,9785.1521
2011-12-14 12:20:00,114.1,114.22,114.04,114.09,7657.945118059986,57.7102,57.7709,57.6799,57.7052,7657.9451
2011-12-14 12:25:00,114.16,114.33,114.11,114.26,7445.224420336098,57.7406,57.8266,57.7153,57.7912,7445.2244
2011-12-14 12:30:00,114.27,114.49,114.25,114.38,13933.205700914696,57.7962,57.9075,57.7861,57.8519,13933.2057
2011-12-14 12:35:00,114.38,114.42,114.22,114.22,10955.115932780258,57.8519,57.8721,57.7709,57.7709,10955.1159
2011-12-14 12:40:00,114.25,114.46,114.22,114.38,12018.7194213997,57.7861,57.8923,57.7709,57.8519,12018.7194
2011-12-14 12:45:00,114.4,114.47,114.37,114.41,8508.82790895554,57.862,57.8974,57.8468,57.867,8508.8279
2011-12-14 12:50:00,114.42,114.43,114.25,114.31,8189.746862369707,57.8721,57.8771,57.7861,57.8165,8189.7469
2011-12-14 12:55:00,114.31,114.38,114.26,114.38,5956.179536268878,57.8165,57.8519,57.7912,57.8519,5956.1795
2011-12-14 13:00:00,114.37,114.38,114.15,114.31,9785.15209529887,57.8468,57.8519,57.7355,57.8165,9785.1521
2011-12-14 13:05:00,114.25,114.4,114.17,114.17,9572.431397574985,57.7861,57.862,57.7456,57.7456,9572.4314
2011-12-14 13:10:00,114.14,114.43,114.11,114.39,8934.269304403317,57.7305,57.8771,57.7153,57.8569,8934.2693
2011-12-14 13:15:00,114.46,114.7,114.42,114.6,19889.38523718357,57.8923,58.0137,57.8721,57.9631,19889.3852
2011-12-14 13:20:00,114.64,114.67,114.45,114.48,12550.521165709422,57.9834,57.9985,57.8873,57.9024,12550.5212
2011-12-14 13:25:00,114.46,114.66,114.46,114.57,5637.098489683045,57.8923,57.9935,57.8923,57.948,5637.0985
2011-12-14 13:30:00,114.54,114.54,114.31,114.43,8827.908955541372,57.9328,57.9328,57.8165,57.8771,8827.909
2011-12-14 13:35:00,114.38,114.52,114.37,114.48,6381.620931716655,57.8519,57.9227,57.8468,57.9024,6381.6209
2011-12-14 13:40:00,114.44,114.46,114.29,114.35,8402.467560093595,57.8822,57.8923,57.8063,57.8367,8402.4676
2011-12-14 13:45:00,114.3,114.3,114.08,114.08,4892.576047649435,57.8114,57.8114,57.7001,57.7001,4892.576
2011-12-14 13:50:00,114.07,114.1,113.81,113.81,12763.24186343331,57.6951,57.7102,57.5636,57.5636,12763.2419
2011-12-14 13:55:00,113.81,113.84,113.48,113.49,16379.493724739414,57.5636,57.5787,57.3967,57.4017,16379.4937
2011-12-14 14:00:00,113.58,113.7,113.49,113.7,15422.250584981915,57.4472,57.5079,57.4017,57.5079,15422.2506
2011-12-14 14:05:00,113.7,113.8,113.67,113.8,18081.259306530523,57.5079,57.5585,57.4928,57.5585,18081.2593
2011-12-14 14:10:00,113.81,113.86,113.72,113.75,11380.557328228037,57.5636,57.5889,57.518,57.5332,11380.5573
2011-12-14 14:15:00,113.75,113.94,113.74,113.81,13826.845352052753,57.5332,57.6293,57.5282,57.5636,13826.8454
2011-12-14 14:20:00,113.8,113.87,113.74,113.77,10423.314188470536,57.5585,57.5939,57.5282,57.5433,10423.3142
2011-12-14 14:25:00,113.75,114.09,113.75,113.96,8189.746862369707,57.5332,57.7052,57.5332,57.6394,8189.7469
2011-12-14 14:30:00,113.95,113.96,113.7,113.71,15528.61093384386,57.6344,57.6394,57.5079,57.513,15528.6109
2011-12-14 14:35:00,113.69,113.76,113.59,113.69,19570.30419059774,57.5029,57.5383,57.4523,57.5029,19570.3042
2011-12-14 14:40:00,113.69,113.84,113.69,113.77,9572.431397574985,57.5029,57.5787,57.5029,57.5433,9572.4314
2011-12-14 14:45:00,113.75,113.91,113.71,113.86,13933.205700914696,57.5332,57.6141,57.513,57.5889,13933.2057
2011-12-14 14:50:00,113.8,113.82,113.64,113.65,14890.448840672196,57.5585,57.5686,57.4776,57.4826,14890.4488
2011-12-14 14:55:00,113.63,113.71,113.49,113.67,13614.124654328863,57.4725,57.513,57.4017,57.4928,13614.1247
2011-12-14 15:00:00,113.68,113.72,113.45,113.52,16698.574771325246,57.4978,57.518,57.3815,57.4169,16698.5748
2011-12-14 15:05:00,113.5,113.56,113.14,113.17,25313.76302914273,57.4068,57.4371,57.2247,57.2399,25313.763
2011-12-14 15:10:00,113.21,113.7,113.2,113.61,20421.18698149329,57.2601,57.5079,57.255,57.4624,20421.187
2011-12-14 15:15:00,113.62,113.66,113.45,113.56,22973.83535417996,57.4675,57.4877,57.3815,57.4371,22973.8354
2011-12-14 15:20:00,113.52,113.63,113.39,113.57,27121.888959795782,57.4169,57.4725,57.3511,57.4422,27121.889
2011-12-14 15:25:00,113.56,113.69,113.49,113.69,19570.30419059774,57.4371,57.5029,57.4017,57.5029,19570.3042
2011-12-14 15:30:00,113.68,113.73,113.47,113.51,38715.16698574771,57.4978,57.5231,57.3916,57.4118,38715.167
2011-12-14 15:35:00,113.47,113.57,113.28,113.33,34567.11338013188,57.3916,57.4422,57.2955,57.3208,34567.1134
2011-12-14 15:40:00,113.36,113.51,113.15,113.25,43288.66198681131,57.336,57.4118,57.2297,57.2803,43288.662
2011-12-14 15:45:00,113.24,113.4,113.08,113.37,81897.46862369707,57.2753,57.3562,57.1943,57.341,81897.4686
2011-12-14 15:50:00,113.35,113.5,113.28,113.38,106466.7092108062,57.3309,57.4068,57.2955,57.3461,106466.7092
2011-12-14 15:55:00,113.38,113.48,113.14,113.3,140182.9398000425,57.3461,57.3967,57.2247,57.3056,140182.9398
2011-12-15 09:30:00,114.38,114.67,113.84,114.21,22867.47500531801,57.8519,57.9985,57.5787,57.7659,22867.475
2011-12-15 09:35:00,114.21,114.41,113.81,114.02,12018.7194213997,57.7659,57.867,57.5636,57.6698,12018.7194
2011-12-15 09:40:00,114.03,114.47,113.96,114.3,13720.485003190808,57.6748,57.8974,57.6394,57.8114,13720.485
2011-12-15 09:45:00,114.33,114.59,114.3,114.47,9891.512444160817,57.8266,57.9581,57.8114,57.8974,9891.5124
2011-12-15 09:50:00,114.52,114.61,114.18,114.29,7870.665815783875,57.9227,57.9682,57.7507,57.8063,7870.6658
2011-12-15 09:55:00,114.28,114.34,114.02,114.19,11167.836630504144,57.8013,57.8316,57.6698,57.7558,11167.8366
2011-12-15 10:00:00,114.2,114.41,113.97,114.05,20633.907679217184,57.7608,57.867,57.6445,57.6849,20633.9077
2011-12-15 10:05:00,114.06,114.31,114.06,114.16,10423.314188470536,57.69,57.8165,57.69,57.7406,10423.3142
2011-12-15 10:10:00,114.15,114.21,113.96,114.05,11167.836630504144,57.7355,57.7659,57.6394,57.6849,11167.8366
2011-12-15 10:15:00,114.12,114.22,114.1,114.2,8615.188257817485,57.7204,57.7709,57.7102,57.7608,8615.1883
2011-12-15 10:20:00,114.22,114.5,114.09,114.5,11061.476281642204,57.7709,57.9126,57.7052,57.9126,11061.4763
2011-12-15 10:25:00,114.49,114.59,114.38,114.51,24462.880238247177,57.9075,57.9581,57.8519,57.9176,24462.8802
2011-12-15 10:30:00,114.51,114.51,114.22,114.3,8189.746862369707,57.9176,57.9176,57.7709,57.8114,8189.7469
2011-12-15 10:35:00,114.25,114.3,113.95,114.0,20102.105934907464,57.7861,57.8114,57.6344,57.6597,20102.1059
2011-12-15 10:40:00,114.0,114.16,113.89,114.12,12975.9625611572,57.6597,57.7406,57.604,57.7204,12975.9626
2011-12-15 10:45:00,114.13,114.2,113.91,114.18,9891.512444160817,57.7254,57.7608,57.6141,57.7507,9891.5124
2011-12-15 10:50:00,114.2,114.25,114.08,114.21,12231.440119123588,57.7608,57.7861,57.7001,57.7659,12231.4401
2011-12-15 10:55:00,114.25,114.26,113.92,114.0,12018.7194213997,57.7861,57.7912,57.6192,57.6597,12018.7194
2011-12-15 11:00:00,114.01,114.28,113.98,114.22,10955.115932780258,57.6647,57.8013,57.6495,57.7709,10955.1159
2011-12-15 11:05:00,114.21,114.28,114.18,114.19,4998.93639651138,57.7659,57.8013,57.7507,57.7558,4998.9364
2011-12-15 11:10:00,114.17,114.37,114.16,114.25,12337.800467985531,57.7456,57.8468,57.7406,57.7861,12337.8005
2011-12-15 11:15:00,114.19,114.28,114.12,114.28,8402.467560093595,57.7558,57.8013,57.7204,57.8013,8402.4676
2011-12-15 11:20:00,114.22,114.33,114.2,114.33,4786.215698787491,57.7709,57.8266,57.7608,57.8266,4786.2157
2011-12-15 11:25:00,114.28,114.63,114.21,114.57,9146.990002127206,57.8013,57.9783,57.7659,57.948,9146.99
2011-12-15 11:30:00,114.58,114.7,114.55,114.7,11912.359072537756,57.953,58.0137,57.9378,58.0137,11912.3591
2011-12-15 11:35:00,114.7,114.75,114.65,114.69,3722.612210168049,58.0137,58.039,57.9884,58.0087,3722.6122
2011-12-15 11:40:00,114.69,114.72,114.38,114.38,11167.836630504144,58.0087,58.0238,57.8519,57.8519,11167.8366
2011-12-15 11:45:00,114.38,114.39,114.29,114.34,10316.953839608592,57.8519,57.8569,57.8063,57.8316,10316.9538
2011-12-15 11:50:00,114.33,114.37,114.22,114.36,9466.071048713038,57.8266,57.8468,57.7709,57.8417,9466.071
2011-12-15 11:55:00,114.36,114.45,114.31,114.38,6807.062327164432,57.8417,57.8873,57.8165,57.8519,6807.0623
2011-12-15 12:00:00,114.47,114.55,114.43,114.45,5211.657094235268,57.8974,57.9378,57.8771,57.8873,5211.6571
2011-12-15 12:05:00,114.48,114.7,114.41,114.62,6062.539885130822,57.9024,58.0137,57.867,57.9732,6062.5399
2011-12-15 12:10:00,114.66,114.87,114.62,114.85,17974.898957668578,57.9935,58.0997,57.9732,58.0896,17974.899
2011-12-15 12:15:00,114.87,114.93,114.78,114.93,7870.665815783875,58.0997,58.13,58.0542,58.13,7870.6658
2011-12-15 12:20:00,114.94,115.18,114.93,115.02,11274.19697936609,58.1351,58.2565,58.13,58.1756,11274.197
2011-12-15 12:25:00,115.01,115.16,114.97,115.15,6487.9812805786,58.1705,58.2464,58.1503,58.2413,6487.9813
2011-12-15 12:30:00,115.16,115.36,115.12,115.23,13614.124654328863,58.2464,58.3475,58.2261,58.2818,13614.1247
2011-12-15 12:35:00,115.17,115.36,115.15,115.36,7657.945118059986,58.2514,58.3475,58.2413,58.3475,7657.9451
2011-12-15 12:40:00,115.4,115.4,115.14,115.2,8827.908955541372,58.3678,58.3678,58.2363,58.2666,8827.909
2011-12-15 12:45:00,115.14,115.34,115.13,115.25,8189.746862369707,58.2363,58.3374,58.2312,58.2919,8189.7469
2011-12-15 12:50:00,115.25,115.28,115.11,115.17,9253.350350989149,58.2919,58.3071,58.2211,58.2514,9253.3504
2011-12-15 12:55:00,115.17,115.18,114.94,115.01,9040.62965326526,58.2514,58.2565,58.1351,58.1705,9040.6297
2011-12-15 13:00:00,115.04,115.21,115.03,115.14,8827.908955541372,58.1857,58.2717,58.1806,58.2363,8827.909
2011-12-15 13:05:00,115.13,115.26,115.1,115.2,8508.82790895554,58.2312,58.297,58.216,58.2666,8508.8279
2011-12-15 13:10:00,115.18,115.18,114.95,115.02,6168.900233992767,58.2565,58.2565,58.1402,58.1756,6168.9002
2011-12-15 13:15:00,115.03,115.17,115.01,115.07,5849.819187406933,58.1806,58.2514,58.1705,58.2009,5849.8192
2011-12-15 13:20:00,115.03,115.03,114.88,114.91,4041.6932567538815,58.1806,58.1806,58.1048,58.1199,4041.6933
2011-12-15 13:25:00,114.91,115.12,114.89,114.94,11912.359072537756,58.1199,58.2261,58.1098,58.1351,11912.3591
2011-12-15 13:30:00,114.92,115.01,114.73,114.78,20952.988725803018,58.125,58.1705,58.0289,58.0542,20952.9887
2011-12-15 13:35:00,114.81,114.85,114.72,114.79,9359.710699851094,58.0693,58.0896,58.0238,58.0592,9359.7107
2011-12-15 13:40:00,114.74,115.34,114.72,115.21,21272.06977238885,58.0339,58.3374,58.0238,58.2717,21272.0698
2011-12-15 13:45:00,115.25,115.41,115.18,115.32,9891.512444160817,58.2919,58.3728,58.2565,58.3273,9891.5124
2011-12-15 13:50:00,115.33,115.46,115.29,115.46,10529.67453733248,58.3324,58.3981,58.3121,58.3981,10529.6745
2011-12-15 13:55:00,115.46,115.46,115.27,115.34,8402.467560093595,58.3981,58.3981,58.302,58.3374,8402.4676
2011-12-15 14:00:00,115.33,115.5,115.33,115.42,5637.098489683045,58.3324,58.4183,58.3324,58.3779,5637.0985
2011-12-15 14:05:00,115.38,115.48,115.3,115.47,12975.9625611572,58.3576,58.4082,58.3172,58.4032,12975.9626
2011-12-15 14:10:00,115.46,115.58,115.43,115.46,5530.738140821101,58.3981,58.4588,58.3829,58.3981,5530.7381
2011-12-15 14:15:00,115.51,115.81,115.51,115.81,13082.322910019142,58.4234,58.5751,58.4234,58.5751,13082.3229
2011-12-15 14:20:00,115.83,115.9,115.72,115.83,12337.800467985531,58.5852,58.6207,58.5296,58.5852,12337.8005
2011-12-15 14:25:00,115.8,115.8,115.56,115.61,9466.071048713038,58.5701,58.5701,58.4487,58.474,9466.071
2011-12-15 14:30:00,115.6,115.66,115.47,115.51,7445.224420336098,58.4689,58.4993,58.4032,58.4234,7445.2244
2011-12-15 14:35:00,115.47,115.69,115.46,115.69,9359.710699851094,58.4032,58.5144,58.3981,58.5144,9359.7107
2011-12-15 14:40:00,115.64,115.7,115.42,115.46,8827.908955541372,58.4892,58.5195,58.3779,58.3981,8827.909
2011-12-15 14:45:00,115.42,115.44,115.17,115.23,9253.350350989149,58.3779,58.388,58.2514,58.2818,9253.3504
2011-12-15 14:50:00,115.24,115.26,115.08,115.13,12125.079770261644,58.2868,58.297,58.2059,58.2312,12125.0798
2011-12-15 14:55:00,115.18,115.26,115.11,115.16,7232.503722612209,58.2565,58.297,58.2211,58.2464,7232.5037
2011-12-15 15:00:00,115.19,115.3,115.08,115.3,8827.908955541372,58.2615,58.3172,58.2059,58.3172,8827.909
2011-12-15 15:05:00,115.29,115.36,115.23,115.33,11061.476281642204,58.3121,58.3475,58.2818,58.3324,11061.4763
2011-12-15 15:10:00,115.27,115.45,115.22,115.26,11699.638374813869,58.302,58.3931,58.2767,58.297,11699.6384
2011-12-15 15:15:00,115.25,115.55,115.25,115.5,12337.800467985531,58.2919,58.4436,58.2919,58.4183,12337.8005
2011-12-15 15:20:00,115.52,115.57,115.38,115.44,20952.988725803018,58.4285,58.4537,58.3576,58.388,20952.9887
2011-12-15 15:25:00,115.46,115.58,115.33,115.42,19463.9438417358,58.3981,58.4588,58.3324,58.3779,19463.9438
2011-12-15 15:30:00,115.43,115.66,115.32,115.62,27972.77175069134,58.3829,58.4993,58.3273,58.479,27972.7718
2011-12-15 15:35:00,115.61,115.67,115.35,115.47,44245.90512656881,58.474,58.5043,58.3425,58.4032,44245.9051
2011-12-15 15:40:00,115.45,115.45,115.13,115.23,39885.13082322909,58.3931,58.3931,58.2312,58.2818,39885.1308
2011-12-15 15:45:00,115.15,115.15,114.87,115.05,86790.0446713465,58.2413,58.2413,58.0997,58.1907,86790.0447
2011-12-15 15:50:00,115.08,115.12,114.78,114.82,55201.02105934906,58.2059,58.2261,58.0542,58.0744,55201.0211
2011-12-15 15:55:00,114.79,115.01,114.71,114.99,140927.46224207614,58.0592,58.1705,58.0188,58.1604,140927.4622
2011-12-16 09:30:00,116.07,116.26,115.67,115.99,295575.40948734304,58.7066,58.8027,58.5043,58.6662,295575.4095
2011-12-16 09:35:00,116.0,116.33,115.52,116.2,24356.519889385232,58.6712,58.8381,58.4285,58.7724,24356.5199
2011-12-16 09:40:00,116.29,116.56,116.04,116.04,21803.87151669857,58.8179,58.9545,58.6915,58.6915,21803.8715
2011-12-16 09:45:00,116.1,116.44,116.08,116.38,21484.790470112737,58.7218,58.8938,58.7117,58.8634,21484.7905
2011-12-16 09:50:00,116.29,116.7,116.24,116.67,21272.06977238885,58.8179,59.0253,58.7926,59.0101,21272.0698
2011-12-16 09:55:00,116.7,117.17,116.7,117.1,28504.57349500106,59.0253,59.263,59.0253,59.2276,28504.5735
2011-12-16 10:00:00,117.04,117.27,116.81,117.21,29993.61837906828,59.1973,59.3136,59.0809,59.2832,29993.6184
2011-12-16 10:05:00,117.19,117.5,117.12,117.22,24781.96128483301,59.2731,59.4299,59.2377,59.2883,24781.9613
2011-12-16 10:10:00,117.28,117.31,117.09,117.16,16060.412678153582,59.3186,59.3338,59.2225,59.2579,16060.4127
2011-12-16 10:15:00,117.2,117.38,117.2,117.31,13933.205700914696,59.2782,59.3692,59.2782,59.3338,13933.2057
2011-12-16 10:20:00,117.31,117.33,117.2,117.27,17762.17825994469,59.3338,59.3439,59.2782,59.3136,17762.1783
2011-12-16 10:25:00,117.27,117.27,116.89,116.97,11167.836630504144,59.3136,59.3136,59.1214,59.1618,11167.8366
2011-12-16 10:30:00,116.97,117.18,116.92,116.96,17868.538608806633,59.1618,59.2681,59.1366,59.1568,17868.5386
2011-12-16 10:35:00,117.0,117.07,116.96,117.04,2978.089768134439,59.177,59.2124,59.1568,59.1973,2978.0898
2011-12-16 10:40:00,117.04,117.1,116.96,116.96,7019.78302488832,59.1973,59.2276,59.1568,59.1568,7019.783
2011-12-16 10:45:00,116.92,116.96,116.87,116.9,8402.467560093595,59.1366,59.1568,59.1113,59.1264,8402.4676
2011-12-16 10:50:00,116.9,116.9,116.77,116.82,6807.062327164432,59.1264,59.1264,59.0607,59.086,6807.0623
2011-12-16 10:55:00,116.81,116.85,116.65,116.74,7126.143373750265,59.0809,59.1012,59.0,59.0455,7126.1434
2011-12-16 11:00:00,116.77,116.84,116.59,116.65,5530.738140821101,59.0607,59.0961,58.9696,59.0,5530.7381
2011-12-16 11:05:00,116.65,116.67,116.55,116.62,7870.665815783875,59.0,59.0101,58.9494,58.9848,7870.6658
2011-12-16 11:10:00,116.62,116.8,116.61,116.68,9359.710699851094,58.9848,59.0759,58.9798,59.0152,9359.7107
2011-12-16 11:15:00,116.71,116.84,116.68,116.8,6275.260582854711,59.0303,59.0961,59.0152,59.0759,6275.2606
2011-12-16 11:20:00,116.78,116.98,116.78,116.98,4998.93639651138,59.0657,59.1669,59.0657,59.1669,4998.9364
2011-12-16 11:25:00,116.9,116.96,116.73,116.75,7232.503722612209,59.1264,59.1568,59.0405,59.0506,7232.5037
2011-12-16 11:30:00,116.77,116.8,116.59,116.71,13933.205700914696,59.0607,59.0759,58.9696,59.0303,13933.2057
2011-12-16 11:35:00,116.65,116.67,116.52,116.58,5530.738140821101,59.0,59.0101,58.9342,58.9646,5530.7381
2011-12-16 11:40:00,116.57,116.67,116.47,116.47,15634.971282705805,58.9595,59.0101,58.909,58.909,15634.9713
2011-12-16 11:45:00,116.48,116.54,116.42,116.43,6275.260582854711,58.914,58.9444,58.8837,58.8887,6275.2606
2011-12-16 11:50:00,116.4,116.49,116.38,116.46,11061.476281642204,58.8735,58.9191,58.8634,58.9039,11061.4763
2011-12-16 11:55:00,116.45,116.48,116.31,116.32,12869.602212295256,58.8988,58.914,58.828,58.8331,12869.6022
2011-12-16 12:00:00,116.32,116.35,116.16,116.29,22016.59221442246,58.8331,58.8483,58.7522,58.8179,22016.5922
2011-12-16 12:05:00,116.31,116.32,116.01,116.01,16698.574771325246,58.828,58.8331,58.6763,58.6763,16698.5748
2011-12-16 12:10:00,116.01,116.04,115.9,115.96,21059.34907466496,58.6763,58.6915,58.6207,58.651,21059.3491
2011-12-16 12:15:00,115.96,116.04,115.93,115.93,16060.412678153582,58.651,58.6915,58.6358,58.6358,16060.4127
2011-12-16 12:20:00,115.94,115.96,115.87,115.95,12018.7194213997,58.6409,58.651,58.6055,58.6459,12018.7194
2011-12-16 12:25:00,115.95,115.95,115.72,115.77,7870.665815783875,58.6459,58.6459,58.5296,58.5549,7870.6658
2011-12-16 12:30:00,115.75,115.86,115.48,115.6,17549.4575622208,58.5448,58.6004,58.4082,58.4689,17549.4576
2011-12-16 12:35:00,115.56,115.68,115.43,115.6,10636.034886194426,58.4487,58.5094,58.3829,58.4689,10636.0349
2011-12-16 12:40:00,115.64,115.66,115.5,115.5,7019.78302488832,58.4892,58.4993,58.4183,58.4183,7019.783
2011-12-16 12:45:00,115.48,115.58,115.41,115.54,15528.61093384386,58.4082,58.4588,58.3728,58.4386,15528.6109
2011-12-16 12:50:00,115.54,115.57,115.29,115.44,13933.205700914696,58.4386,58.4537,58.3121,58.388,13933.2057
2011-12-16 12:55:00,115.4,115.57,115.32,115.4,16911.295469049135,58.3678,58.4537,58.3273,58.3678,16911.2955
2011-12-16 13:00:00,115.43,115.71,115.4,115.64,17655.817911082744,58.3829,58.5246,58.3678,58.4892,17655.8179
2011-12-16 13:05:00,115.53,115.7,115.53,115.64,12018.7194213997,58.4335,58.5195,58.4335,58.4892,12018.7194
2011-12-16 13:10:00,115.67,115.76,115.64,115.73,13933.205700914696,58.5043,58.5498,58.4892,58.5347,13933.2057
2011-12-16 13:15:00,115.78,115.81,115.7,115.81,4254.41395447777,58.56,58.5751,58.5195,58.5751,4254.414
2011-12-16 13:20:00,115.85,115.89,115.83,115.87,7764.30546692193,58.5954,58.6156,58.5852,58.6055,7764.3055
2011-12-16 13:25:00,115.83,115.84,115.74,115.77,2978.089768134439,58.5852,58.5903,58.5397,58.5549,2978.0898
2011-12-16 13:30:00,115.8,115.88,115.79,115.8,5424.377791959157,58.5701,58.6105,58.565,58.5701,5424.3778
2011-12-16 13:35:00,115.77,115.8,115.64,115.69,8934.269304403317,58.5549,58.5701,58.4892,58.5144,8934.2693
2011-12-16 13:40:00,115.66,115.66,115.53,115.54,14039.56604977664,58.4993,58.4993,58.4335,58.4386,14039.566
2011-12-16 13:45:00,115.55,115.72,115.53,115.72,7126.143373750265,58.4436,58.5296,58.4335,58.5296,7126.1434
2011-12-16 13:50:00,115.68,115.8,115.64,115.76,7657.945118059986,58.5094,58.5701,58.4892,58.5498,7657.9451
2011-12-16 13:55:00,115.79,115.85,115.46,115.62,31376.30291427356,58.565,58.5954,58.3981,58.479,31376.3029
2011-12-16 14:00:00,115.63,115.64,115.48,115.53,16698.574771325246,58.4841,58.4892,58.4082,58.4335,16698.5748
2011-12-16 14:05:00,115.53,115.64,115.44,115.44,9678.791746436927,58.4335,58.4892,58.388,58.388,9678.7917
2011-12-16 14:10:00,115.41,115.64,115.35,115.64,10742.395235056369,58.3728,58.4892,58.3425,58.4892,10742.3952
2011-12-16 14:15:00,115.64,115.64,115.45,115.5,9040.62965326526,58.4892,58.4892,58.3931,58.4183,9040.6297
2011-12-16 14:20:00,115.54,115.61,115.45,115.47,17974.898957668578,58.4386,58.474,58.3931,58.4032,17974.899
2011-12-16 14:25:00,115.45,115.58,115.45,115.45,5211.657094235268,58.3931,58.4588,58.3931,58.3931,5211.6571
2011-12-16 14:30:00,115.45,115.77,115.45,115.73,16166.773027015526,58.3931,58.5549,58.3931,58.5347,16166.773
2011-12-16 14:35:00,115.72,115.78,115.58,115.72,6487.9812805786,58.5296,58.56,58.4588,58.5296,6487.9813
2011-12-16 14:40:00,115.71,115.79,115.66,115.76,7977.026164645818,58.5246,58.565,58.4993,58.5498,7977.0262
2011-12-16 14:45:00,115.8,116.08,115.78,116.05,11061.476281642204,58.5701,58.7117,58.56,58.6965,11061.4763
2011-12-16 14:50:00,116.06,116.1,116.01,116.04,15741.33163156775,58.7016,58.7218,58.6763,58.6915,15741.3316
2011-12-16 14:55:00,116.03,116.09,115.78,115.86,15103.169538396083,58.6864,58.7168,58.56,58.6004,15103.1695
2011-12-16 15:00:00,115.85,115.97,115.85,115.91,12444.160816847478,58.5954,58.6561,58.5954,58.6257,12444.1608
2011-12-16 15:05:00,115.9,115.95,115.87,115.88,20633.907679217184,58.6207,58.6459,58.6055,58.6105,20633.9077
2011-12-16 15:10:00,115.91,116.06,115.87,115.99,13188.683258881088,58.6257,58.7016,58.6055,58.6662,13188.6833
2011-12-16 15:15:00,116.01,116.09,115.99,116.04,13933.205700914696,58.6763,58.7168,58.6662,58.6915,13933.2057
2011-12-16 15:20:00,116.04,116.13,115.79,115.86,25101.042331418845,58.6915,58.737,58.565,58.6004,25101.0423
2011-12-16 15:25:00,115.89,115.95,115.72,115.8,15847.691980429694,58.6156,58.6459,58.5296,58.5701,15847.692
2011-12-16 15:30:00,115.78,116.04,115.76,115.96,12018.7194213997,58.56,58.6915,58.5498,58.651,12018.7194
2011-12-16 15:35:00,115.95,116.01,115.82,115.83,16592.214422463305,58.6459,58.6763,58.5802,58.5852,16592.2144
2011-12-16 15:40:00,115.86,115.94,115.71,115.73,27653.690704105506,58.6004,58.6409,58.5246,58.5347,27653.6907
2011-12-16 15:45:00,115.74,115.97,115.61,115.93,57753.66943203573,58.5397,58.6561,58.474,58.6358,57753.6694
2011-12-16 15:50:00,115.91,116.02,115.89,115.98,39034.24803233354,58.6257,58.6813,58.6156,58.6611,39034.248
2011-12-16 15:55:00,115.99,116.15,115.88,116.1,175175.49457562217,58.6662,58.7471,58.6105,58.7218,175175.4946
2011-12-19 09:30:00,116.59,116.59,115.72,116.19,23931.078493937457,58.9696,58.9696,58.5296,58.7673,23931.0785
2011-12-19 09:35:00,116.11,116.63,115.94,116.43,11380.557328228037,58.7269,58.9899,58.6409,58.8887,11380.5573
2011-12-19 09:40:00,116.4,116.82,116.23,116.72,10104.233141884704,58.8735,59.086,58.7876,59.0354,10104.2331
2011-12-19 09:45:00,116.71,116.74,116.48,116.66,4148.053605615826,59.0303,59.0455,58.914,59.0051,4148.0536
2011-12-19 09:50:00,116.58,116.67,116.52,116.66,10955.115932780258,58.9646,59.0101,58.9342,59.0051,10955.1159
2011-12-19 09:55:00,116.66,116.67,116.52,116.61,13614.124654328863,59.0051,59.0101,58.9342,58.9798,13614.1247
2011-12-19 10:00:00,116.66,116.66,116.41,116.58,17974.898957668578,59.0051,59.0051,58.8786,58.9646,17974.899
2011-12-19 10:05:00,116.55,116.7,116.42,116.49,10848.755583918311,58.9494,59.0253,58.8837,58.9191,10848.7556
2011-12-19 10:10:00,116.54,116.85,116.49,116.85,7232.503722612209,58.9444,59.1012,58.9191,59.1012,7232.5037
2011-12-19 10:15:00,116.81,116.95,116.76,116.8,5318.017443097213,59.0809,59.1517,59.0556,59.0759,5318.0174
2011-12-19 10:20:00,116.82,116.85,116.58,116.67,4041.6932567538815,59.086,59.1012,58.9646,59.0101,4041.6933
2011-12-19 10:25:00,116.67,116.78,116.62,116.71,6275.260582854711,59.0101,59.0657,58.9848,59.0303,6275.2606
2011-12-19 10:30:00,116.74,116.98,116.74,116.98,9785.15209529887,59.0455,59.1669,59.0455,59.1669,9785.1521
2011-12-19 10:35:00,116.94,117.18,116.86,117.13,7551.584769198042,59.1467,59.2681,59.1062,59.2428,7551.5848
2011-12-19 10:40:00,117.05,117.05,116.85,116.85,5424.377791959157,59.2023,59.2023,59.1012,59.1012,5424.3778
2011-12-19 10:45:00,116.85,116.85,116.52,116.53,16166.773027015526,59.1012,59.1012,58.9342,58.9393,16166.773
2011-12-19 10:50:00,116.53,116.56,116.33,116.4,8083.386513507763,58.9393,58.9545,58.8381,58.8735,8083.3865
2011-12-19 10:55:00,116.39,116.43,116.27,116.33,10316.953839608592,58.8685,58.8887,58.8078,58.8381,10316.9538
2011-12-19 11:00:00,116.38,116.42,116.15,116.15,21803.87151669857,58.8634,58.8837,58.7471,58.7471,21803.8715
2011-12-19 11:05:00,116.26,116.3,115.99,116.12,28610.933843863004,58.8027,58.823,58.6662,58.7319,28610.9338
2011-12-19 11:10:00,116.17,116.25,116.1,116.25,5105.296745373324,58.7572,58.7977,58.7218,58.7977,5105.2967
2011-12-19 11:15:00,116.2,116.57,116.2,116.52,11699.638374813869,58.7724,58.9595,58.7724,58.9342,11699.6384
2011-12-19 11:20:00,116.54,117.04,116.54,117.01,11380.557328228037,58.9444,59.1973,58.9444,59.1821,11380.5573
2011-12-19 11:25:00,117.0,117.48,117.0,117.14,14784.088491810253,59.177,59.4198,59.177,59.2478,14784.0885
2011-12-19 11:30:00,117.09,117.13,116.78,116.79,5105.296745373324,59.2225,59.2428,59.0657,59.0708,5105.2967
2011-12-19 11:35:00,116.77,116.77,116.53,116.58,7126.143373750265,59.0607,59.0607,58.9393,58.9646,7126.1434
2011-12-19 11:40:00,116.58,116.61,116.43,116.44,12444.160816847478,58.9646,58.9798,58.8887,58.8938,12444.1608
2011-12-19 11:45:00,116.43,116.49,116.21,116.3,18506.700701978298,58.8887,58.9191,58.7774,58.823,18506.7007
2011-12-19 11:50:00,116.31,116.6,116.31,116.52,9146.990002127206,58.828,58.9747,58.828,58.9342,9146.99
2011-12-19 11:55:00,116.52,116.62,116.5,116.53,6913.422676026376,58.9342,58.9848,58.9241,58.9393,6913.4227
2011-12-19 12:00:00,116.5,116.71,116.5,116.56,8189.746862369707,58.9241,59.0303,58.9241,58.9545,8189.7469
2011-12-19 12:05:00,116.55,116.71,116.52,116.71,10210.593490746647,58.9494,59.0303,58.9342,59.0303,10210.5935
2011-12-19 12:10:00,116.7,116.71,116.55,116.6,4786.215698787491,59.0253,59.0303,58.9494,58.9747,4786.2157
2011-12-19 12:15:00,116.61,116.67,116.49,116.62,9359.710699851094,58.9798,59.0101,58.9191,58.9848,9359.7107
2011-12-19 12:20:00,116.59,116.72,116.58,116.58,5637.098489683045,58.9696,59.0354,58.9646,58.9646,5637.0985
2011-12-19 12:25:00,116.58,116.65,116.56,116.59,3722.612210168049,58.9646,59.0,58.9545,58.9696,3722.6122
2011-12-19 12:30:00,116.59,116.62,116.48,116.59,14465.007445224415,58.9696,58.9848,58.914,58.9696,14465.0074
2011-12-19 12:35:00,116.53,116.59,116.45,116.52,7126.143373750265,58.9393,58.9696,58.8988,58.9342,7126.1434
2011-12-19 12:40:00,116.57,116.62,116.52,116.62,7126.143373750265,58.9595,58.9848,58.9342,58.9848,7126.1434
2011-12-19 12:45:00,116.64,116.7,116.58,116.61,4041.6932567538815,58.9949,59.0253,58.9646,58.9798,4041.6933
2011-12-19 12:50:00,116.61,116.66,116.57,116.6,3722.612210168049,58.9798,59.0051,58.9595,58.9747,3722.6122
2011-12-19 12:55:00,116.58,116.72,116.54,116.72,7657.945118059986,58.9646,59.0354,58.9444,59.0354,7657.9451
2011-12-19 13:00:00,116.72,116.75,116.58,116.64,29355.456285896613,59.0354,59.0506,58.9646,58.9949,29355.4563
2011-12-19 13:05:00,116.63,116.63,116.54,116.56,17868.538608806633,58.9899,58.9899,58.9444,58.9545,17868.5386
2011-12-19 13:10:00,116.62,116.66,116.55,116.6,32439.906402893,58.9848,59.0051,58.9494,58.9747,32439.9064
2011-12-19 13:15:00,116.55,116.64,116.53,116.58,11380.557328228037,58.9494,58.9949,58.9393,58.9646,11380.5573
2011-12-19 13:20:00,116.57,116.67,116.53,116.67,7977.026164645818,58.9595,59.0101,58.9393,59.0101,7977.0262
2011-12-19 13:25:00,116.64,116.65,116.57,116.61,6913.422676026376,58.9949,59.0,58.9595,58.9798,6913.4227
2011-12-19 13:30:00,116.64,116.69,116.56,116.58,7657.945118059986,58.9949,59.0202,58.9545,58.9646,7657.9451
2011-12-19 13:35:00,116.58,116.6,116.52,116.52,7551.584769198042,58.9646,58.9747,58.9342,58.9342,7551.5848
2011-12-19 13:40:00,116.53,116.75,116.49,116.72,16273.13337587747,58.9393,59.0506,58.9191,59.0354,16273.1334
2011-12-19 13:45:00,116.71,116.89,116.7,116.87,8615.188257817485,59.0303,59.1214,59.0253,59.1113,8615.1883
2011-12-19 13:50:00,116.82,117.15,116.82,117.06,10742.395235056369,59.086,59.2529,59.086,59.2074,10742.3952
2011-12-19 13:55:00,117.06,117.15,117.03,117.03,5211.657094235268,59.2074,59.2529,59.1922,59.1922,5211.6571
2011-12-19 14:00:00,117.06,117.12,117.0,117.05,9146.990002127206,59.2074,59.2377,59.177,59.2023,9146.99
2011-12-19 14:05:00,117.1,117.1,117.0,117.07,4148.053605615826,59.2276,59.2276,59.177,59.2124,4148.0536
2011-12-19 14:10:00,117.04,117.04,116.89,116.93,5956.179536268878,59.1973,59.1973,59.1214,59.1416,5956.1795
2011-12-19 14:15:00,116.88,116.97,116.7,116.72,8083.386513507763,59.1163,59.1618,59.0253,59.0354,8083.3865
2011-12-19 14:20:00,116.73,116.78,116.55,116.69,14571.367794086362,59.0405,59.0657,58.9494,59.0202,14571.3678
2011-12-19 14:25:00,116.68,116.73,116.57,116.61,12869.602212295256,59.0152,59.0405,58.9595,58.9798,12869.6022
2011-12-19 14:30:00,116.6,116.64,116.54,116.56,11167.836630504144,58.9747,58.9949,58.9444,58.9545,11167.8366
2011-12-19 14:35:00,116.54,116.64,116.52,116.63,17336.736864496914,58.9444,58.9949,58.9342,58.9899,17336.7369
2011-12-19 14:40:00,116.63,116.66,116.57,116.61,11061.476281642204,58.9899,59.0051,58.9595,58.9798,11061.4763
2011-12-19 14:45:00,116.6,116.62,116.53,116.53,12231.440119123588,58.9747,58.9848,58.9393,58.9393,12231.4401
2011-12-19 14:50:00,116.52,116.59,116.47,116.5,22548.39395873218,58.9342,58.9696,58.909,58.9241,22548.394
2011-12-19 14:55:00,116.49,116.63,116.42,116.56,21165.709423526907,58.9191,58.9899,58.8837,58.9545,21165.7094
2011-12-19 15:00:00,116.55,116.59,116.17,116.19,42225.058498191866,58.9494,58.9696,58.7572,58.7673,42225.0585
2011-12-19 15:05:00,116.17,116.42,115.99,116.11,36481.59965964688,58.7572,58.8837,58.6662,58.7269,36481.5997
2011-12-19 15:10:00,116.09,116.14,115.81,115.92,27228.249308657727,58.7168,58.742,58.5751,58.6308,27228.2493
2011-12-19 15:15:00,115.93,116.11,115.88,116.11,17124.016166773024,58.6358,58.7269,58.6105,58.7269,17124.0162
2011-12-19 15:20:00,116.13,116.13,115.86,115.88,20846.62837694108,58.737,58.737,58.6004,58.6105,20846.6284
2011-12-19 15:25:00,115.86,115.95,115.71,115.79,20740.26802807913,58.6004,58.6459,58.5246,58.565,20740.268
2011-12-19 15:30:00,115.73,115.97,115.72,115.91,43182.30163794936,58.5347,58.6561,58.5296,58.6257,43182.3016
2011-12-19 15:35:00,115.93,116.07,115.83,115.99,27972.77175069134,58.6358,58.7066,58.5852,58.6662,27972.7718
2011-12-19 15:40:00,115.99,116.03,115.75,115.96,46479.47245266964,58.6662,58.6864,58.5448,58.651,46479.4725
2011-12-19 15:45:00,115.95,115.99,115.73,115.83,47117.634545841305,58.6459,58.6662,58.5347,58.5852,47117.6345
2011-12-19 15:50:00,115.83,115.93,115.71,115.78,62220.80408423739,58.5852,58.6358,58.5246,58.56,62220.8041
2011-12-19 15:55:00,115.78,115.94,115.74,115.91,82535.63071686873,58.56,58.6409,58.5397,58.6257,82535.6307
2011-12-20 09:30:00,117.47,117.86,117.36,117.67,23080.195703041903,59.4147,59.612,59.3591,59.5159,23080.1957
2011-12-20 09:35:00,117.75,118.42,117.56,118.23,32439.906402893,59.5564,59.8952,59.4603,59.7991,32439.9064
2011-12-20 09:40:00,118.35,118.58,118.13,118.47,24037.4388427994,59.8598,59.9762,59.7486,59.9205,24037.4388
2011-12-20 09:45:00,118.48,118.68,118.05,118.26,22761.11465645607,59.9256,60.0267,59.7081,59.8143,22761.1147
2011-12-20 09:50:00,118.25,118.3,118.06,118.06,12125.079770261644,59.8093,59.8345,59.7132,59.7132,12125.0798
2011-12-20 09:55:00,118.02,118.12,117.86,117.97,9997.87279302276,59.6929,59.7435,59.612,59.6676,9997.8728
2011-12-20 10:00:00,118.06,118.31,117.98,118.3,9359.710699851094,59.7132,59.8396,59.6727,59.8345,9359.7107
2011-12-20 10:05:00,118.34,118.35,118.14,118.23,10316.953839608592,59.8548,59.8598,59.7536,59.7991,10316.9538
2011-12-20 10:10:00,118.21,118.26,118.12,118.17,14465.007445224415,59.789,59.8143,59.7435,59.7688,14465.0074
2011-12-20 10:15:00,118.18,118.23,118.0,118.0,8083.386513507763,59.7738,59.7991,59.6828,59.6828,8083.3865
2011-12-20 10:20:00,118.04,118.09,117.99,117.99,14784.088491810253,59.703,59.7283,59.6777,59.6777,14784.0885
2011-12-20 10:25:00,118.03,118.15,117.85,118.05,34460.75303126994,59.698,59.7587,59.6069,59.7081,34460.753
2011-12-20 10:30:00,118.06,118.23,118.02,118.09,10848.755583918311,59.7132,59.7991,59.6929,59.7283,10848.7556
2011-12-20 10:35:00,118.09,118.21,117.99,118.11,10955.115932780258,59.7283,59.789,59.6777,59.7384,10955.1159
2011-12-20 10:40:00,118.11,118.23,118.11,118.23,9146.990002127206,59.7384,59.7991,59.7384,59.7991,9146.99
2011-12-20 10:45:00,118.24,118.29,118.16,118.19,6913.422676026376,59.8042,59.8295,59.7637,59.7789,6913.4227
2011-12-20 10:50:00,118.19,118.38,118.19,118.31,12337.800467985531,59.7789,59.875,59.7789,59.8396,12337.8005
2011-12-20 10:55:00,118.31,118.44,118.27,118.44,11912.359072537756,59.8396,59.9054,59.8194,59.9054,11912.3591
2011-12-20 11:00:00,118.44,118.68,118.36,118.64,28717.29419272495,59.9054,60.0267,59.8649,60.0065,28717.2942
2011-12-20 11:05:00,118.66,118.76,118.56,118.63,17017.65581791108,60.0166,60.0672,59.966,60.0015,17017.6558
2011-12-20 11:10:00,118.62,118.73,118.57,118.58,6594.341629440543,59.9964,60.052,59.9711,59.9762,6594.3416
2011-12-20 11:15:00,118.62,118.66,118.57,118.64,7445.224420336098,59.9964,60.0166,59.9711,60.0065,7445.2244
2011-12-20 11:20:00,118.64,118.68,118.46,118.46,5743.45883854499,60.0065,60.0267,59.9155,59.9155,5743.4588
2011-12-20 11:25:00,118.48,118.53,118.23,118.3,11699.638374813869,59.9256,59.9509,59.7991,59.8345,11699.6384
2011-12-20 11:30:00,118.27,118.38,118.23,118.28,7657.945118059986,59.8194,59.875,59.7991,59.8244,7657.9451
2011-12-20 11:35:00,118.28,118.36,118.14,118.21,10848.755583918311,59.8244,59.8649,59.7536,59.789,10848.7556
2011-12-20 11:40:00,118.18,118.18,117.99,117.99,15103.169538396083,59.7738,59.7738,59.6777,59.6777,15103.1695
2011-12-20 11:45:00,118.0,118.16,117.94,118.15,12869.602212295256,59.6828,59.7637,59.6525,59.7587,12869.6022
2011-12-20 11:50:00,118.13,118.24,117.94,118.05,20314.82663263136,59.7486,59.8042,59.6525,59.7081,20314.8266
2011-12-20 11:55:00,118.11,118.21,118.01,118.19,6913.422676026376,59.7384,59.789,59.6879,59.7789,6913.4227
2011-12-20 12:00:00,118.23,118.23,118.09,118.13,4786.215698787491,59.7991,59.7991,59.7283,59.7486,4786.2157
2011-12-20 12:05:00,118.17,118.29,118.15,118.27,4998.93639651138,59.7688,59.8295,59.7587,59.8194,4998.9364
2011-12-20 12:10:00,118.3,118.31,118.23,118.25,9891.512444160817,59.8345,59.8396,59.7991,59.8093,9891.5124
2011-12-20 12:15:00,118.27,118.35,118.25,118.25,2978.089768134439,59.8194,59.8598,59.8093,59.8093,2978.0898
2011-12-20 12:20:00,118.28,118.38,118.28,118.32,10742.395235056369,59.8244,59.875,59.8244,59.8447,10742.3952
2011-12-20 12:25:00,118.33,118.39,118.27,118.35,4573.495001063603,59.8497,59.8801,59.8194,59.8598,4573.495
2011-12-20 12:30:00,118.32,118.47,118.29,118.45,7019.78302488832,59.8447,59.9205,59.8295,59.9104,7019.783
2011-12-20 12:35:00,118.45,118.48,118.42,118.48,6275.260582854711,59.9104,59.9256,59.8952,59.9256,6275.2606
2011-12-20 12:40:00,118.47,118.57,118.47,118.54,7126.143373750265,59.9205,59.9711,59.9205,59.9559,7126.1434
2011-12-20 12:45:00,118.52,118.63,118.46,118.63,15103.169538396083,59.9458,60.0015,59.9155,60.0015,15103.1695
2011-12-20 12:50:00,118.61,118.67,118.52,118.52,29993.61837906828,59.9913,60.0217,59.9458,59.9458,29993.6184
2011-12-20 12:55:00,118.51,118.61,118.48,118.56,10104.233141884704,59.9408,59.9913,59.9256,59.966,10104.2331
2011-12-20 13:00:00,118.55,118.68,118.47,118.5,15315.890236119973,59.961,60.0267,59.9205,59.9357,15315.8902
2011-12-20 13:05:00,118.52,118.64,118.46,118.63,10848.755583918311,59.9458,60.0065,59.9155,60.0015,10848.7556
2011-12-20 13:10:00,118.61,118.98,118.61,118.91,57115.50733886406,59.9913,60.1785,59.9913,60.1431,57115.5073
2011-12-20 13:15:00,118.91,118.94,118.78,118.8,13933.205700914696,60.1431,60.1582,60.0773,60.0874,13933.2057
2011-12-20 13:20:00,118.79,118.83,118.7,118.72,27440.970006381616,60.0824,60.1026,60.0369,60.047,27440.97
2011-12-20 13:25:00,118.72,118.8,118.64,118.64,26377.366517762173,60.047,60.0874,60.0065,60.0065,26377.3665
2011-12-20 13:30:00,118.66,118.7,118.64,118.66,8508.82790895554,60.0166,60.0369,60.0065,60.0166,8508.8279
2011-12-20 13:35:00,118.64,118.84,118.64,118.83,9253.350350989149,60.0065,60.1077,60.0065,60.1026,9253.3504
2011-12-20 13:40:00,118.83,118.9,118.74,118.9,15209.529887258028,60.1026,60.138,60.0571,60.138,15209.5299
2011-12-20 13:45:00,118.9,119.03,118.9,119.03,12975.9625611572,60.138,60.2038,60.138,60.2038,12975.9626
2011-12-20 13:50:00,119.03,119.06,118.97,118.99,16273.13337587747,60.2038,60.2189,60.1734,60.1835,16273.1334
2011-12-20 13:55:00,118.99,119.09,118.98,119.09,8402.467560093595,60.1835,60.2341,60.1785,60.2341,8402.4676
2011-12-20 14:00:00,119.08,119.1,118.77,118.84,18825.78174856413,60.2291,60.2392,60.0723,60.1077,18825.7817
2011-12-20 14:05:00,118.83,118.93,118.78,118.92,16273.13337587747,60.1026,60.1532,60.0773,60.1481,16273.1334
2011-12-20 14:10:00,118.93,118.96,118.88,118.95,11593.278025951924,60.1532,60.1684,60.1279,60.1633,11593.278
2011-12-20 14:15:00,118.95,119.11,118.94,119.11,8934.269304403317,60.1633,60.2442,60.1582,60.2442,8934.2693
2011-12-20 14:20:00,119.1,119.21,119.05,119.17,17124.016166773024,60.2392,60.2948,60.2139,60.2746,17124.0162
2011-12-20 14:25:00,119.16,119.25,119.1,119.22,17124.016166773024,60.2695,60.315,60.2392,60.2999,17124.0162
2011-12-20 14:30:00,119.25,119.39,119.25,119.39,19357.58349287385,60.315,60.3858,60.315,60.3858,19357.5835
2011-12-20 14:35:00,119.39,119.41,119.31,119.38,19357.58349287385,60.3858,60.396,60.3454,60.3808,19357.5835
2011-12-20 14:40:00,119.41,119.69,119.38,119.66,33609.87024037438,60.396,60.5376,60.3808,60.5224,33609.8702
2011-12-20 14:45:00,119.65,119.65,119.34,119.45,23931.078493937457,60.5174,60.5174,60.3606,60.4162,23931.0785
2011-12-20 14:50:00,119.46,119.52,119.39,119.42,21165.709423526907,60.4213,60.4516,60.3858,60.401,21165.7094
2011-12-20 14:55:00,119.42,119.45,119.39,119.43,10423.314188470536,60.401,60.4162,60.3858,60.4061,10423.3142
2011-12-20 15:00:00,119.43,119.46,119.36,119.37,16166.773027015526,60.4061,60.4213,60.3707,60.3757,16166.773
2011-12-20 15:05:00,119.37,119.44,119.25,119.41,31057.22186768772,60.3757,60.4111,60.315,60.396,31057.2219
2011-12-20 15:10:00,119.42,119.43,119.29,119.29,29674.537332482447,60.401,60.4061,60.3353,60.3353,29674.5373
2011-12-20 15:15:00,119.31,119.39,119.25,119.35,41693.25675388215,60.3454,60.3858,60.315,60.3656,41693.2568
2011-12-20 15:20:00,119.34,119.41,119.28,119.41,20633.907679217184,60.3606,60.396,60.3302,60.396,20633.9077
2011-12-20 15:25:00,119.4,119.57,119.37,119.54,31057.22186768772,60.3909,60.4769,60.3757,60.4617,31057.2219
2011-12-20 15:30:00,119.56,119.56,119.46,119.5,41055.09466071048,60.4718,60.4718,60.4213,60.4415,41055.0947
2011-12-20 15:35:00,119.49,119.56,119.29,119.46,60412.67815358433,60.4364,60.4718,60.3353,60.4213,60412.6782
2011-12-20 15:40:00,119.46,119.68,119.44,119.58,44139.54477770686,60.4213,60.5325,60.4111,60.4819,44139.5448
2011-12-20 15:45:00,119.59,119.86,119.58,119.84,99340.56583705592,60.487,60.6236,60.4819,60.6135,99340.5658
2011-12-20 15:50:00,119.82,119.94,119.72,119.94,84450.11699638373,60.6033,60.664,60.5528,60.664,84450.117
2011-12-20 15:55:00,119.92,119.93,119.62,119.68,215805.1478408849,60.6539,60.659,60.5022,60.5325,215805.1478
2011-12-21 09:30:00,119.31,119.41,118.59,118.7,29036.37523931078,60.3454,60.396,59.9812,60.0369,29036.3752
2011-12-21 09:35:00,118.71,118.94,118.47,118.87,30419.059774516056,60.0419,60.1582,59.9205,60.1228,30419.0598
2011-12-21 09:40:00,118.99,119.04,118.78,118.93,11699.638374813869,60.1835,60.2088,60.0773,60.1532,11699.6384
2011-12-21 09:45:00,118.87,119.14,118.83,119.1,14039.56604977664,60.1228,60.2594,60.1026,60.2392,14039.566
2011-12-21 09:50:00,119.13,119.27,118.9,118.93,14252.28674750053,60.2543,60.3252,60.138,60.1532,14252.2867
2011-12-21 09:55:00,118.93,119.01,118.77,118.91,10529.67453733248,60.1532,60.1937,60.0723,60.1431,10529.6745
2011-12-21 10:00:00,118.81,118.81,118.34,118.75,16485.85407360136,60.0925,60.0925,59.8548,60.0621,16485.8541
2011-12-21 10:05:00,118.79,118.85,118.54,118.63,11486.91767708998,60.0824,60.1127,59.9559,60.0015,11486.9177
2011-12-21 10:10:00,118.65,119.04,118.65,119.02,11061.476281642204,60.0116,60.2088,60.0116,60.1987,11061.4763
2011-12-21 10:15:00,119.04,119.24,119.03,119.15,10316.953839608592,60.2088,60.31,60.2038,60.2645,10316.9538
2011-12-21 10:20:00,119.09,119.37,119.08,119.15,9040.62965326526,60.2341,60.3757,60.2291,60.2645,9040.6297
2011-12-21 10:25:00,119.11,119.15,119.03,119.1,10316.953839608592,60.2442,60.2645,60.2038,60.2392,10316.9538
2011-12-21 10:30:00,119.08,119.1,118.83,118.98,17124.016166773024,60.2291,60.2392,60.1026,60.1785,17124.0162
2011-12-21 10:35:00,118.98,118.99,118.82,118.87,13188.683258881088,60.1785,60.1835,60.0976,60.1228,13188.6833
2011-12-21 10:40:00,118.87,118.99,118.71,118.71,13401.403956604976,60.1228,60.1835,60.0419,60.0419,13401.404
2011-12-21 10:45:00,118.72,118.89,118.65,118.85,12656.881514571363,60.047,60.133,60.0116,60.1127,12656.8815
2011-12-21 10:50:00,118.75,118.82,118.68,118.76,10104.233141884704,60.0621,60.0976,60.0267,60.0672,10104.2331
2011-12-21 10:55:00,118.73,118.73,118.51,118.53,12018.7194213997,60.052,60.052,59.9408,59.9509,12018.7194
2011-12-21 11:00:00,118.58,118.59,118.47,118.5,19357.58349287385,59.9762,59.9812,59.9205,59.9357,19357.5835
2011-12-21 11:05:00,118.51,118.52,118.41,118.46,8296.107211231652,59.9408,59.9458,59.8902,59.9155,8296.1072
2011-12-21 11:10:00,118.47,118.49,118.4,118.44,13720.485003190808,59.9205,59.9306,59.8851,59.9054,13720.485
2011-12-21 11:15:00,118.45,118.45,118.31,118.4,11167.836630504144,59.9104,59.9104,59.8396,59.8851,11167.8366
2011-12-21 11:20:00,118.43,118.52,118.32,118.43,9785.15209529887,59.9003,59.9458,59.8447,59.9003,9785.1521
2011-12-21 11:25:00,118.49,118.71,118.47,118.68,7657.945118059986,59.9306,60.0419,59.9205,60.0267,7657.9451
2011-12-21 11:30:00,118.67,118.8,118.67,118.76,9891.512444160817,60.0217,60.0874,60.0217,60.0672,9891.5124
2011-12-21 11:35:00,118.71,118.76,118.67,118.72,8615.188257817485,60.0419,60.0672,60.0217,60.047,8615.1883
2011-12-21 11:40:00,118.72,118.78,118.61,118.73,8296.107211231652,60.047,60.0773,59.9913,60.052,8296.1072
2011-12-21 11:45:00,118.71,118.96,118.7,118.94,7019.78302488832,60.0419,60.1684,60.0369,60.1582,7019.783
2011-12-21 11:50:00,118.96,118.96,118.8,118.84,11167.836630504144,60.1684,60.1684,60.0874,60.1077,11167.8366
2011-12-21 11:55:00,118.86,118.86,118.63,118.81,17230.37651563497,60.1178,60.1178,60.0015,60.0925,17230.3765
2011-12-21 12:00:00,118.81,118.9,118.65,118.77,18825.78174856413,60.0925,60.138,60.0116,60.0723,18825.7817
2011-12-21 12:05:00,118.77,118.78,118.41,118.47,34141.67198468411,60.0723,60.0773,59.8902,59.9205,34141.672
2011-12-21 12:10:00,118.49,118.68,118.45,118.63,14465.007445224415,59.9306,60.0267,59.9104,60.0015,14465.0074
2011-12-21 12:15:00,118.63,118.83,118.62,118.81,11593.278025951924,60.0015,60.1026,59.9964,60.0925,11593.278
2011-12-21 12:20:00,118.83,118.84,118.44,118.44,6700.701978302488,60.1026,60.1077,59.9054,59.9054,6700.702
2011-12-21 12:25:00,118.45,118.48,118.32,118.42,14358.647096362474,59.9104,59.9256,59.8447,59.8952,14358.6471
2011-12-21 12:30:00,118.44,118.53,118.42,118.47,11380.557328228037,59.9054,59.9509,59.8952,59.9205,11380.5573
2011-12-21 12:35:00,118.45,118.71,118.39,118.71,11380.557328228037,59.9104,60.0419,59.8801,60.0419,11380.5573
2011-12-21 12:40:00,118.68,118.86,118.67,118.82,34992.55477557966,60.0267,60.1178,60.0217,60.0976,34992.5548
2011-12-21 12:45:00,118.84,118.93,118.82,118.92,17336.736864496914,60.1077,60.1532,60.0976,60.1481,17336.7369
2011-12-21 12:50:00,118.89,118.95,118.87,118.87,9146.990002127206,60.133,60.1633,60.1228,60.1228,9146.99
2011-12-21 12:55:00,118.91,118.94,118.84,118.86,12975.9625611572,60.1431,60.1582,60.1077,60.1178,12975.9626
2011-12-21 13:00:00,118.86,119.0,118.83,118.86,15847.691980429694,60.1178,60.1886,60.1026,60.1178,15847.692
2011-12-21 13:05:00,118.87,118.94,118.82,118.85,5849.819187406933,60.1228,60.1582,60.0976,60.1127,5849.8192
2011-12-21 13:10:00,118.84,118.92,118.78,118.86,9785.15209529887,60.1077,60.1481,60.0773,60.1178,9785.1521
2011-12-21 13:15:00,118.87,118.88,118.79,118.81,17230.37651563497,60.1228,60.1279,60.0824,60.0925,17230.3765
2011-12-21 13:20:00,118.82,118.93,118.82,118.92,10104.233141884704,60.0976,60.1532,60.0976,60.1481,10104.2331
2011-12-21 13:25:00,118.91,118.96,118.78,118.85,8827.908955541372,60.1431,60.1684,60.0773,60.1127,8827.909
2011-12-21 13:30:00,118.86,118.89,118.81,118.84,22654.754307594125,60.1178,60.133,60.0925,60.1077,22654.7543
2011-12-21 13:35:00,118.85,118.95,118.82,118.85,12125.079770261644,60.1127,60.1633,60.0976,60.1127,12125.0798
2011-12-21 13:40:00,118.86,118.87,118.76,118.87,30844.50116996383,60.1178,60.1228,60.0672,60.1228,30844.5012
2011-12-21 13:45:00,118.86,119.06,118.82,119.01,13082.322910019142,60.1178,60.2189,60.0976,60.1937,13082.3229
2011-12-21 13:50:00,118.96,119.13,118.93,119.09,14677.728142948306,60.1684,60.2543,60.1532,60.2341,14677.7281
2011-12-21 13:55:00,119.06,119.24,119.04,119.22,10529.67453733248,60.2189,60.31,60.2088,60.2999,10529.6745
2011-12-21 14:00:00,119.23,119.4,119.19,119.39,17230.37651563497,60.3049,60.3909,60.2847,60.3858,17230.3765
2011-12-21 14:05:00,119.41,119.43,119.25,119.25,12763.24186343331,60.396,60.4061,60.315,60.315,12763.2419
2011-12-21 14:10:00,119.27,119.29,119.14,119.17,6700.701978302488,60.3252,60.3353,60.2594,60.2746,6700.702
2011-12-21 14:15:00,119.2,119.23,119.06,119.1,8083.386513507763,60.2898,60.3049,60.2189,60.2392,8083.3865
2011-12-21 14:20:00,119.1,119.15,119.05,119.08,13720.485003190808,60.2392,60.2645,60.2139,60.2291,13720.485
2011-12-21 14:25:00,119.07,119.17,119.04,119.09,11912.359072537756,60.224,60.2746,60.2088,60.2341,11912.3591
2011-12-21 14:30:00,119.06,119.24,119.06,119.1,22122.952563284405,60.2189,60.31,60.2189,60.2392,22122.9526
2011-12-21 14:35:00,119.1,119.4,119.1,119.25,10636.034886194426,60.2392,60.3909,60.2392,60.315,10636.0349
2011-12-21 14:40:00,119.25,119.44,119.25,119.44,14465.007445224415,60.315,60.4111,60.315,60.4111,14465.0074
2011-12-21 14:45:00,119.42,119.62,119.36,119.49,40097.85152095298,60.401,60.5022,60.3707,60.4364,40097.8515
2011-12-21 14:50:00,119.48,119.53,119.42,119.47,17336.736864496914,60.4314,60.4567,60.401,60.4263,17336.7369
2011-12-21 14:55:00,119.47,119.57,119.41,119.44,25207.402680280786,60.4263,60.4769,60.396,60.4111,25207.4027
2011-12-21 15:00:00,119.42,119.58,119.33,119.55,41161.455009572426,60.401,60.4819,60.3555,60.4668,41161.455
2011-12-21 15:05:00,119.56,119.71,119.53,119.63,18613.06105084024,60.4718,60.5477,60.4567,60.5072,18613.0611
2011-12-21 15:10:00,119.66,119.69,119.55,119.58,14996.80918953414,60.5224,60.5376,60.4668,60.4819,14996.8092
2011-12-21 15:15:00,119.54,119.72,119.53,119.7,18719.421399702187,60.4617,60.5528,60.4567,60.5426,18719.4214
2011-12-21 15:20:00,119.69,119.83,119.66,119.8,24143.799191661343,60.5376,60.6084,60.5224,60.5932,24143.7992
2011-12-21 15:25:00,119.82,119.96,119.75,119.79,28398.213146139115,60.6033,60.6741,60.5679,60.5882,28398.2131
2011-12-21 15:30:00,119.82,120.15,119.82,120.06,30631.780472239945,60.6033,60.7702,60.6033,60.7247,30631.7805
2011-12-21 15:35:00,120.03,120.2,120.01,120.03,32971.70814720272,60.7096,60.7955,60.6994,60.7096,32971.7081
2011-12-21 15:40:00,120.03,120.03,119.83,119.87,30738.14082110189,60.7096,60.7096,60.6084,60.6286,30738.1408
2011-12-21 15:45:00,119.84,119.84,119.65,119.73,53711.976175281845,60.6135,60.6135,60.5174,60.5578,53711.9762
2011-12-21 15:50:00,119.73,119.82,119.54,119.81,42012.337800467976,60.5578,60.6033,60.4617,60.5983,42012.3378
2011-12-21 15:55:00,119.83,120.05,119.72,120.0,164645.8200382897,60.6084,60.7197,60.5528,60.6944,164645.82
2011-12-22 09:30:00,120.46,120.61,120.12,120.12,7977.026164645818,60.927,61.0029,60.7551,60.7551,7977.0262
2011-12-22 09:35:00,120.31,120.82,120.2,120.76,15634.971282705805,60.8512,61.1091,60.7955,61.0788,15634.9713
2011-12-22 09:40:00,120.68,120.85,120.58,120.79,13507.76430546692,61.0383,61.1243,60.9877,61.094,13507.7643
2011-12-22 09:45:00,120.84,120.91,120.65,120.78,23824.718145075512,61.1192,61.1546,61.0231,61.0889,23824.7181
2011-12-22 09:50:00,120.8,120.94,120.69,120.85,12656.881514571363,61.099,61.1698,61.0434,61.1243,12656.8815
2011-12-22 09:55:00,120.86,121.07,120.79,121.07,13614.124654328863,61.1294,61.2356,61.094,61.2356,13614.1247
2011-12-22 10:00:00,121.06,121.61,120.96,121.57,57434.5883854499,61.2305,61.5087,61.1799,61.4885,57434.5884
2011-12-22 10:05:00,121.5,121.61,121.4,121.54,49989.3639651138,61.4531,61.5087,61.4025,61.4733,49989.364
2011-12-22 10:10:00,121.55,121.6,121.46,121.56,34035.31163582216,61.4783,61.5036,61.4328,61.4834,34035.3116
2011-12-22 10:15:00,121.53,121.54,121.35,121.39,27121.888959795782,61.4682,61.4733,61.3772,61.3974,27121.889
2011-12-22 10:20:00,121.38,121.52,121.32,121.44,17762.17825994469,61.3924,61.4632,61.362,61.4227,17762.1783
2011-12-22 10:25:00,121.45,121.53,121.43,121.53,27228.249308657727,61.4278,61.4682,61.4177,61.4682,27228.2493
2011-12-22 10:30:00,121.52,121.54,121.41,121.46,48393.95873218464,61.4632,61.4733,61.4075,61.4328,48393.9587
2011-12-22 10:35:00,121.48,121.57,121.43,121.51,20208.46628376941,61.4429,61.4885,61.4177,61.4581,20208.4663
2011-12-22 10:40:00,121.58,121.58,121.49,121.55,14039.56604977664,61.4935,61.4935,61.448,61.4783,14039.566
2011-12-22 10:45:00,121.55,121.61,121.44,121.53,23931.078493937457,61.4783,61.5087,61.4227,61.4682,23931.0785
2011-12-22 10:50:00,121.48,121.53,121.41,121.45,27015.52861093384,61.4429,61.4682,61.4075,61.4278,27015.5286
2011-12-22 10:55:00,121.45,121.64,121.44,121.53,35417.99617102744,61.4278,61.5239,61.4227,61.4682,35417.9962
2011-12-22 11:00:00,121.46,121.61,121.39,121.47,49244.84152308019,61.4328,61.5087,61.3974,61.4379,49244.8415
2011-12-22 11:05:00,121.46,121.53,121.14,121.15,62327.16443309933,61.4328,61.4682,61.271,61.276,62327.1644
2011-12-22 11:10:00,121.12,121.18,121.1,121.11,16485.85407360136,61.2609,61.2912,61.2507,61.2558,16485.8541
2011-12-22 11:15:00,121.03,121.34,121.03,121.34,23611.997447351623,61.2153,61.3721,61.2153,61.3721,23611.9974
2011-12-22 11:20:00,121.29,121.34,121.21,121.31,62646.24547968516,61.3468,61.3721,61.3064,61.357,62646.2455
2011-12-22 11:25:00,121.32,121.35,121.01,121.12,9359.710699851094,61.362,61.3772,61.2052,61.2609,9359.7107
2011-12-22 11:30:00,121.14,121.14,120.98,121.03,32758.987449478827,61.271,61.271,61.1901,61.2153,32758.9874
2011-12-22 11:35:00,121.02,121.11,121.0,121.06,22867.47500531801,61.2103,61.2558,61.2002,61.2305,22867.475
2011-12-22 11:40:00,121.05,121.19,121.01,121.19,25420.123378004675,61.2255,61.2963,61.2052,61.2963,25420.1234
2011-12-22 11:45:00,121.18,121.18,121.01,121.14,24994.6819825569,61.2912,61.2912,61.2052,61.271,24994.682
2011-12-22 11:50:00,121.1,121.18,120.99,121.07,12975.9625611572,61.2507,61.2912,61.1951,61.2356,12975.9626
2011-12-22 11:55:00,121.01,121.1,120.92,121.04,8402.467560093595,61.2052,61.2507,61.1597,61.2204,8402.4676
2011-12-22 12:00:00,121.05,121.08,120.96,120.98,20208.46628376941,61.2255,61.2406,61.1799,61.1901,20208.4663
2011-12-22 12:05:00,120.99,121.05,120.99,121.02,5424.377791959157,61.1951,61.2255,61.1951,61.2103,5424.3778
2011-12-22 12:10:00,121.02,121.15,120.98,121.12,12763.24186343331,61.2103,61.276,61.1901,61.2609,12763.2419
2011-12-22 12:15:00,121.11,121.28,121.1,121.14,4998.93639651138,61.2558,61.3418,61.2507,61.271,4998.9364
2011-12-22 12:20:00,121.22,121.46,121.16,121.37,14571.367794086362,61.3114,61.4328,61.2811,61.3873,14571.3678
2011-12-22 12:25:00,121.43,121.56,121.41,121.52,11912.359072537756,61.4177,61.4834,61.4075,61.4632,11912.3591
2011-12-22 12:30:00,121.57,121.57,121.3,121.36,10210.593490746647,61.4885,61.4885,61.3519,61.3822,10210.5935
2011-12-22 12:35:00,121.39,121.39,121.27,121.34,9785.15209529887,61.3974,61.3974,61.3367,61.3721,9785.1521
2011-12-22 12:40:00,121.35,121.4,121.26,121.31,5318.017443097213,61.3772,61.4025,61.3317,61.357,5318.0174
2011-12-22 12:45:00,121.3,121.32,121.27,121.32,9466.071048713038,61.3519,61.362,61.3367,61.362,9466.071
2011-12-22 12:50:00,121.36,121.42,121.29,121.39,6062.539885130822,61.3822,61.4126,61.3468,61.3974,6062.5399
2011-12-22 12:55:00,121.42,121.47,121.41,121.46,5530.738140821101,61.4126,61.4379,61.4075,61.4328,5530.7381
2011-12-22 13:00:00,121.44,121.47,121.4,121.43,15103.169538396083,61.4227,61.4379,61.4025,61.4177,15103.1695
2011-12-22 13:05:00,121.39,121.43,121.38,121.4,3297.170814720272,61.3974,61.4177,61.3924,61.4025,3297.1708
2011-12-22 13:10:00,121.38,121.43,121.33,121.37,19357.58349287385,61.3924,61.4177,61.3671,61.3873,19357.5835
2011-12-22 13:15:00,121.38,121.43,121.35,121.42,7232.503722612209,61.3924,61.4177,61.3772,61.4126,7232.5037
2011-12-22 13:20:00,121.44,121.44,121.29,121.37,7977.026164645818,61.4227,61.4227,61.3468,61.3873,7977.0262
2011-12-22 13:25:00,121.37,121.49,121.37,121.43,6700.701978302488,61.3873,61.448,61.3873,61.4177,6700.702
2011-12-22 13:30:00,121.45,121.47,121.37,121.46,9891.512444160817,61.4278,61.4379,61.3873,61.4328,9891.5124
2011-12-22 13:35:00,121.47,121.49,121.35,121.43,10316.953839608592,61.4379,61.448,61.3772,61.4177,10316.9538
2011-12-22 13:40:00,121.4,121.44,121.36,121.41,3935.332907891937,61.4025,61.4227,61.3822,61.4075,3935.3329
2011-12-22 13:45:00,121.44,121.5,121.44,121.5,2659.0087215486064,61.4227,61.4531,61.4227,61.4531,2659.0087
2011-12-22 13:50:00,121.53,121.53,121.39,121.42,13826.845352052753,61.4682,61.4682,61.3974,61.4126,13826.8454
2011-12-22 13:55:00,121.4,121.43,121.27,121.3,14358.647096362474,61.4025,61.4177,61.3367,61.3519,14358.6471
2011-12-22 14:00:00,121.27,121.43,121.26,121.43,16379.493724739414,61.3367,61.4177,61.3317,61.4177,16379.4937
2011-12-22 14:05:00,121.41,121.49,121.39,121.44,15634.971282705805,61.4075,61.448,61.3974,61.4227,15634.9713
2011-12-22 14:10:00,121.45,121.51,121.45,121.49,5530.738140821101,61.4278,61.4581,61.4278,61.448,5530.7381
2011-12-22 14:15:00,121.49,121.49,121.35,121.41,15103.169538396083,61.448,61.448,61.3772,61.4075,15103.1695
2011-12-22 14:20:00,121.41,121.62,121.41,121.62,11061.476281642204,61.4075,61.5138,61.4075,61.5138,11061.4763
2011-12-22 14:25:00,121.62,121.71,121.61,121.61,12018.7194213997,61.5138,61.5593,61.5087,61.5087,12018.7194
2011-12-22 14:30:00,121.61,121.7,121.58,121.68,13295.043607743031,61.5087,61.5542,61.4935,61.5441,13295.0436
2011-12-22 14:35:00,121.68,121.76,121.65,121.67,13188.683258881088,61.5441,61.5846,61.5289,61.539,13188.6833
2011-12-22 14:40:00,121.64,121.74,121.5,121.52,17762.17825994469,61.5239,61.5744,61.4531,61.4632,17762.1783
2011-12-22 14:45:00,121.52,121.6,121.46,121.49,32120.825356307163,61.4632,61.5036,61.4328,61.448,32120.8254
2011-12-22 14:50:00,121.47,121.58,121.41,121.42,18719.421399702187,61.4379,61.4935,61.4075,61.4126,18719.4214
2011-12-22 14:55:00,121.41,121.46,121.26,121.36,31589.023611997443,61.4075,61.4328,61.3317,61.3822,31589.0236
2011-12-22 15:00:00,121.35,121.37,121.26,121.32,19995.74558604552,61.3772,61.3873,61.3317,61.362,19995.7456
2011-12-22 15:05:00,121.3,121.49,121.25,121.36,12337.800467985531,61.3519,61.448,61.3266,61.3822,12337.8005
2011-12-22 15:10:00,121.34,121.38,121.29,121.3,14890.448840672196,61.3721,61.3924,61.3468,61.3519,14890.4488
2011-12-22 15:15:00,121.3,121.34,121.28,121.29,11699.638374813869,61.3519,61.3721,61.3418,61.3468,11699.6384
2011-12-22 15:20:00,121.29,121.45,121.29,121.35,12550.521165709422,61.3468,61.4278,61.3468,61.3772,12550.5212
2011-12-22 15:25:00,121.35,121.55,121.33,121.55,16485.85407360136,61.3772,61.4783,61.3671,61.4783,16485.8541
2011-12-22 15:30:00,121.48,121.5,121.29,121.29,16592.214422463305,61.4429,61.4531,61.3468,61.3468,16592.2144
2011-12-22 15:35:00,121.28,121.52,121.25,121.39,38183.36524143798,61.3418,61.4632,61.3266,61.3974,38183.3652
2011-12-22 15:40:00,121.36,121.41,121.27,121.33,45096.78791746436,61.3822,61.4075,61.3367,61.3671,45096.7879
2011-12-22 15:45:00,121.32,121.43,121.26,121.42,79876.62199532014,61.362,61.4177,61.3317,61.4126,79876.622
2011-12-22 15:50:00,121.41,121.52,121.33,121.46,48925.76047649435,61.4075,61.4632,61.3671,61.4328,48925.7605
2011-12-22 15:55:00,121.46,121.46,121.09,121.41,317698.3620506275,61.4328,61.4328,61.2457,61.4075,317698.3621
2011-12-23 09:30:00,121.66,121.94,121.28,121.47,17762.17825994469,61.534,61.6756,61.3418,61.4379,17762.1783
2011-12-23 09:35:00,121.55,121.57,121.29,121.33,12763.24186343331,61.4783,61.4885,61.3468,61.3671,12763.2419
2011-12-23 09:40:00,121.34,121.5,121.34,121.38,10316.953839608592,61.3721,61.4531,61.3721,61.3924,10316.9538
2011-12-23 09:45:00,121.37,121.41,121.21,121.37,12337.800467985531,61.3873,61.4075,61.3064,61.3873,12337.8005
2011-12-23 09:50:00,121.37,121.66,121.37,121.66,12231.440119123588,61.3873,61.534,61.3873,61.534,12231.4401
2011-12-23 09:55:00,121.59,121.73,121.59,121.59,4679.855349925547,61.4986,61.5694,61.4986,61.4986,4679.8553
2011-12-23 10:00:00,121.59,121.66,121.38,121.63,7232.503722612209,61.4986,61.534,61.3924,61.5188,7232.5037
2011-12-23 10:05:00,121.61,121.92,121.61,121.77,11912.359072537756,61.5087,61.6655,61.5087,61.5896,11912.3591
2011-12-23 10:10:00,121.71,121.8,121.66,121.74,7232.503722612209,61.5593,61.6048,61.534,61.5744,7232.5037
2011-12-23 10:15:00,121.73,121.75,121.56,121.6,5318.017443097213,61.5694,61.5795,61.4834,61.5036,5318.0174
2011-12-23 10:20:00,121.58,121.68,121.53,121.56,6168.900233992767,61.4935,61.5441,61.4682,61.4834,6168.9002
2011-12-23 10:25:00,121.56,121.56,121.36,121.41,6807.062327164432,61.4834,61.4834,61.3822,61.4075,6807.0623
2011-12-23 10:30:00,121.34,121.48,121.29,121.31,7126.143373750265,61.3721,61.4429,61.3468,61.357,7126.1434
2011-12-23 10:35:00,121.29,121.31,121.21,121.31,14465.007445224415,61.3468,61.357,61.3064,61.357,14465.0074
2011-12-23 10:40:00,121.33,121.38,121.19,121.3,16804.93512018719,61.3671,61.3924,61.2963,61.3519,16804.9351
2011-12-23 10:45:00,121.3,121.35,121.18,121.35,45203.14826632631,61.3519,61.3772,61.2912,61.3772,45203.1483
2011-12-23 10:50:00,121.3,121.33,121.23,121.27,3828.972559029993,61.3519,61.3671,61.3165,61.3367,3828.9726
2011-12-23 10:55:00,121.28,121.34,121.21,121.34,12018.7194213997,61.3418,61.3721,61.3064,61.3721,12018.7194
2011-12-23 11:00:00,121.36,121.36,121.2,121.3,20421.18698149329,61.3822,61.3822,61.3013,61.3519,20421.187
2011-12-23 11:05:00,121.3,121.31,121.22,121.29,10636.034886194426,61.3519,61.357,61.3114,61.3468,10636.0349
2011-12-23 11:10:00,121.26,121.34,121.24,121.34,9572.431397574985,61.3317,61.3721,61.3216,61.3721,9572.4314
2011-12-23 11:15:00,121.3,121.41,121.26,121.31,12869.602212295256,61.3519,61.4075,61.3317,61.357,12869.6022
2011-12-23 11:20:00,121.3,121.4,121.28,121.39,14571.367794086362,61.3519,61.4025,61.3418,61.3974,14571.3678
2011-12-23 11:25:00,121.39,121.73,121.38,121.73,7977.026164645818,61.3974,61.5694,61.3924,61.5694,7977.0262
2011-12-23 11:30:00,121.73,121.89,121.68,121.78,9466.071048713038,61.5694,61.6503,61.5441,61.5947,9466.071
2011-12-23 11:35:00,121.83,121.86,121.71,121.73,14358.647096362474,61.62,61.6351,61.5593,61.5694,14358.6471
2011-12-23 11:40:00,121.73,121.83,121.73,121.81,9253.350350989149,61.5694,61.62,61.5694,61.6099,9253.3504
2011-12-23 11:45:00,121.8,121.83,121.77,121.83,2020.8466283769408,61.6048,61.62,61.5896,61.62,2020.8466
2011-12-23 11:50:00,121.83,121.85,121.82,121.82,1808.125930653052,61.62,61.6301,61.6149,61.6149,1808.1259
2011-12-23 11:55:00,121.84,121.85,121.78,121.82,2233.567326100829,61.625,61.6301,61.5947,61.6149,2233.5673
2011-12-23 12:00:00,121.77,121.88,121.77,121.8,4786.215698787491,61.5896,61.6453,61.5896,61.6048,4786.2157
2011-12-23 12:05:00,121.77,121.83,121.74,121.77,6062.539885130822,61.5896,61.62,61.5744,61.5896,6062.5399
2011-12-23 12:10:00,121.8,121.87,121.76,121.87,4360.774303339715,61.6048,61.6402,61.5846,61.6402,4360.7743
2011-12-23 12:15:00,121.87,121.87,121.73,121.75,8296.107211231652,61.6402,61.6402,61.5694,61.5795,8296.1072
2011-12-23 12:20:00,121.78,121.88,121.78,121.87,3828.972559029993,61.5947,61.6453,61.5947,61.6402,3828.9726
2011-12-23 12:25:00,121.86,121.88,121.78,121.83,4573.495001063603,61.6351,61.6453,61.5947,61.62,4573.495
2011-12-23 12:30:00,121.84,121.9,121.8,121.9,4998.93639651138,61.625,61.6554,61.6048,61.6554,4998.9364
2011-12-23 12:35:00,121.93,121.93,121.84,121.93,7870.665815783875,61.6705,61.6705,61.625,61.6705,7870.6658
2011-12-23 12:40:00,121.93,122.04,121.93,122.01,10104.233141884704,61.6705,61.7262,61.6705,61.711,10104.2331
2011-12-23 12:45:00,121.93,122.05,121.92,122.04,3403.531163582216,61.6705,61.7312,61.6655,61.7262,3403.5312
2011-12-23 12:50:00,122.04,122.07,121.97,121.97,1808.125930653052,61.7262,61.7414,61.6908,61.6908,1808.1259
2011-12-23 12:55:00,122.01,122.11,121.99,122.06,3190.8104658583275,61.711,61.7616,61.7009,61.7363,3190.8105
2011-12-23 13:00:00,122.08,122.08,122.01,122.01,1382.684535205275,61.7464,61.7464,61.711,61.711,1382.6845
2011-12-23 13:05:00,121.97,121.97,121.87,121.91,11912.359072537756,61.6908,61.6908,61.6402,61.6604,11912.3591
2011-12-23 13:10:00,121.87,121.98,121.87,121.95,5637.098489683045,61.6402,61.6958,61.6402,61.6807,5637.0985
2011-12-23 13:15:00,121.97,122.01,121.91,121.96,13720.485003190808,61.6908,61.711,61.6604,61.6857,13720.485
2011-12-23 13:20:00,122.01,122.02,121.89,121.92,7338.864071474153,61.711,61.7161,61.6503,61.6655,7338.8641
2011-12-23 13:25:00,121.91,121.99,121.89,121.96,10742.395235056369,61.6604,61.7009,61.6503,61.6857,10742.3952
2011-12-23 13:30:00,121.99,122.08,121.99,122.06,6275.260582854711,61.7009,61.7464,61.7009,61.7363,6275.2606
2011-12-23 13:35:00,122.06,122.1,122.02,122.09,12763.24186343331,61.7363,61.7565,61.7161,61.7515,12763.2419
2011-12-23 13:40:00,122.09,122.11,122.07,122.09,2978.089768134439,61.7515,61.7616,61.7414,61.7515,2978.0898
2011-12-23 13:45:00,122.08,122.13,122.07,122.1,2233.567326100829,61.7464,61.7717,61.7414,61.7565,2233.5673
2011-12-23 13:50:00,122.13,122.22,122.12,122.16,8721.54860667943,61.7717,61.8172,61.7666,61.7869,8721.5486
2011-12-23 13:55:00,122.15,122.24,122.13,122.24,12550.521165709422,61.7818,61.8273,61.7717,61.8273,12550.5212
2011-12-23 14:00:00,122.24,122.27,122.19,122.24,14252.28674750053,61.8273,61.8425,61.8021,61.8273,14252.2867
2011-12-23 14:05:00,122.24,122.28,122.22,122.25,10104.233141884704,61.8273,61.8476,61.8172,61.8324,10104.2331
2011-12-23 14:10:00,122.25,122.28,122.25,122.27,3828.972559029993,61.8324,61.8476,61.8324,61.8425,3828.9726
2011-12-23 14:15:00,122.27,122.27,122.2,122.24,18187.619655392467,61.8425,61.8425,61.8071,61.8273,18187.6197
2011-12-23 14:20:00,122.24,122.35,122.24,122.32,8508.82790895554,61.8273,61.883,61.8273,61.8678,8508.8279
2011-12-23 14:25:00,122.32,122.4,122.29,122.35,15315.890236119973,61.8678,61.9083,61.8526,61.883,15315.8902
2011-12-23 14:30:00,122.35,122.39,122.33,122.37,10423.314188470536,61.883,61.9032,61.8729,61.8931,10423.3142
2011-12-23 14:35:00,122.36,122.37,122.28,122.29,7657.945118059986,61.888,61.8931,61.8476,61.8526,7657.9451
2011-12-23 14:40:00,122.3,122.37,122.28,122.34,4254.41395447777,61.8577,61.8931,61.8476,61.8779,4254.414
2011-12-23 14:45:00,122.31,122.32,122.27,122.28,9678.791746436927,61.8627,61.8678,61.8425,61.8476,9678.7917
2011-12-23 14:50:00,122.26,122.28,122.2,122.28,11167.836630504144,61.8375,61.8476,61.8071,61.8476,11167.8366
2011-12-23 14:55:00,122.28,122.31,122.25,122.25,3828.972559029993,61.8476,61.8627,61.8324,61.8324,3828.9726
2011-12-23 15:00:00,122.23,122.3,122.23,122.29,6381.620931716655,61.8223,61.8577,61.8223,61.8526,6381.6209
2011-12-23 15:05:00,122.26,122.26,122.23,122.24,4254.41395447777,61.8375,61.8375,61.8223,61.8273,4254.414
2011-12-23 15:10:00,122.24,122.24,122.22,122.23,5318.017443097213,61.8273,61.8273,61.8172,61.8223,5318.0174
2011-12-23 15:15:00,122.23,122.27,122.22,122.26,7232.503722612209,61.8223,61.8425,61.8172,61.8375,7232.5037
2011-12-23 15:20:00,122.27,122.29,122.24,122.27,5318.017443097213,61.8425,61.8526,61.8273,61.8425,5318.0174
2011-12-23 15:25:00,122.26,122.27,122.21,122.24,12975.9625611572,61.8375,61.8425,61.8122,61.8273,12975.9626
2011-12-23 15:30:00,122.23,122.25,122.22,122.23,12231.440119123588,61.8223,61.8324,61.8172,61.8223,12231.4401
2011-12-23 15:35:00,122.23,122.29,122.21,122.23,26271.00616890023,61.8223,61.8526,61.8122,61.8223,26271.0062
2011-12-23 15:40:00,122.23,122.33,122.23,122.29,17017.65581791108,61.8223,61.8729,61.8223,61.8526,17017.6558
2011-12-23 15:45:00,122.28,122.34,122.22,122.23,68283.34396936822,61.8476,61.8779,61.8172,61.8223,68283.344
2011-12-23 15:50:00,122.24,122.33,122.23,122.23,17124.016166773024,61.8273,61.8729,61.8223,61.8223,17124.0162
2011-12-23 15:55:00,122.24,122.52,122.24,122.51,67007.01978302488,61.8273,61.969,61.8273,61.9639,67007.0198
2011-12-27 09:30:00,122.55,122.55,121.8,122.2,24356.519889385232,61.9841,61.9841,61.6048,61.8071,24356.5199
2011-12-27 09:35:00,122.12,122.38,121.86,122.26,71686.87513295043,61.7666,61.8982,61.6351,61.8375,71686.8751
2011-12-27 09:40:00,122.26,122.37,122.14,122.24,42437.77919591576,61.8375,61.8931,61.7768,61.8273,42437.7792
2011-12-27 09:45:00,122.25,122.68,122.24,122.63,20314.82663263136,61.8324,62.0499,61.8273,62.0246,20314.8266
2011-12-27 09:50:00,122.68,122.81,122.59,122.69,29355.456285896613,62.0499,62.1156,62.0044,62.0549,29355.4563
2011-12-27 09:55:00,122.69,122.9,122.65,122.86,40204.21186981493,62.0549,62.1612,62.0347,62.1409,40204.2119
2011-12-27 10:00:00,123.03,123.09,122.71,123.01,33503.50989151244,62.2269,62.2573,62.0651,62.2168,33503.5099
2011-12-27 10:05:00,123.03,123.17,122.96,123.13,25951.9251223144,62.2269,62.2977,62.1915,62.2775,25951.9251
2011-12-27 10:10:00,123.02,123.15,123.01,123.11,14677.728142948306,62.2219,62.2876,62.2168,62.2674,14677.7281
2011-12-27 10:15:00,123.16,123.34,123.06,123.25,74239.52350563709,62.2927,62.3837,62.2421,62.3382,74239.5235
2011-12-27 10:20:00,123.19,123.29,123.17,123.29,18932.14209742608,62.3078,62.3584,62.2977,62.3584,18932.1421
2011-12-27 10:25:00,123.23,123.46,123.19,123.45,24250.159540523287,62.3281,62.4444,62.3078,62.4393,24250.1595
2011-12-27 10:30:00,123.45,123.51,123.4,123.4,23399.276749627734,62.4393,62.4697,62.4141,62.4141,23399.2767
2011-12-27 10:35:00,123.43,123.48,123.29,123.29,9678.791746436927,62.4292,62.4545,62.3584,62.3584,9678.7917
2011-12-27 10:40:00,123.28,123.4,123.23,123.4,8189.746862369707,62.3534,62.4141,62.3281,62.4141,8189.7469
2011-12-27 10:45:00,123.36,123.43,123.28,123.34,19038.50244628802,62.3938,62.4292,62.3534,62.3837,19038.5024
2011-12-27 10:50:00,123.33,123.34,123.2,123.27,12975.9625611572,62.3786,62.3837,62.3129,62.3483,12975.9626
2011-12-27 10:55:00,123.31,123.39,123.23,123.32,9572.431397574985,62.3685,62.409,62.3281,62.3736,9572.4314
2011-12-27 11:00:00,123.28,123.35,123.24,123.33,7551.584769198042,62.3534,62.3888,62.3331,62.3786,7551.5848
2011-12-27 11:05:00,123.26,123.28,123.17,123.17,6807.062327164432,62.3432,62.3534,62.2977,62.2977,6807.0623
2011-12-27 11:10:00,123.19,123.2,123.12,123.12,11167.836630504144,62.3078,62.3129,62.2724,62.2724,11167.8366
2011-12-27 11:15:00,123.17,123.17,122.96,122.96,7338.864071474153,62.2977,62.2977,62.1915,62.1915,7338.8641
2011-12-27 11:20:00,122.99,123.12,122.99,123.11,6487.9812805786,62.2067,62.2724,62.2067,62.2674,6487.9813
2011-12-27 11:25:00,123.14,123.16,123.03,123.12,6275.260582854711,62.2825,62.2927,62.2269,62.2724,6275.2606
2011-12-27 11:30:00,123.15,123.16,123.08,123.16,4892.576047649435,62.2876,62.2927,62.2522,62.2927,4892.576
2011-12-27 11:35:00,123.16,123.18,123.13,123.13,16592.214422463305,62.2927,62.3028,62.2775,62.2775,16592.2144
2011-12-27 11:40:00,123.15,123.18,123.13,123.16,6381.620931716655,62.2876,62.3028,62.2775,62.2927,6381.6209
2011-12-27 11:45:00,123.17,123.18,123.12,123.13,10104.233141884704,62.2977,62.3028,62.2724,62.2775,10104.2331
2011-12-27 11:50:00,123.12,123.12,122.99,122.99,5424.377791959157,62.2724,62.2724,62.2067,62.2067,5424.3778
2011-12-27 11:55:00,122.99,123.07,122.98,123.06,5849.819187406933,62.2067,62.2471,62.2016,62.2421,5849.8192
2011-12-27 12:00:00,123.05,123.06,123.0,123.02,14571.367794086362,62.237,62.2421,62.2117,62.2219,14571.3678
2011-12-27 12:05:00,123.01,123.1,123.01,123.04,15741.33163156775,62.2168,62.2623,62.2168,62.232,15741.3316
2011-12-27 12:10:00,123.04,123.09,123.02,123.06,11593.278025951924,62.232,62.2573,62.2219,62.2421,11593.278
2011-12-27 12:15:00,123.03,123.13,123.03,123.13,10955.115932780258,62.2269,62.2775,62.2269,62.2775,10955.1159
2011-12-27 12:20:00,123.13,123.25,123.12,123.15,16379.493724739414,62.2775,62.3382,62.2724,62.2876,16379.4937
2011-12-27 12:25:00,123.15,123.23,123.15,123.19,5743.45883854499,62.2876,62.3281,62.2876,62.3078,5743.4588
2011-12-27 12:30:00,123.17,123.2,123.15,123.16,6487.9812805786,62.2977,62.3129,62.2876,62.2927,6487.9813
2011-12-27 12:35:00,123.16,123.21,123.16,123.18,8721.54860667943,62.2927,62.318,62.2927,62.3028,8721.5486
2011-12-27 12:40:00,123.21,123.21,123.16,123.17,10316.953839608592,62.318,62.318,62.2927,62.2977,10316.9538
2011-12-27 12:45:00,123.17,123.29,123.16,123.28,8402.467560093595,62.2977,62.3584,62.2927,62.3534,8402.4676
2011-12-27 12:50:00,123.28,123.5,123.28,123.49,10848.755583918311,62.3534,62.4646,62.3534,62.4596,10848.7556
2011-12-27 12:55:00,123.5,123.57,123.43,123.47,5637.098489683045,62.4646,62.5,62.4292,62.4495,5637.0985
2011-12-27 13:00:00,123.5,123.53,123.4,123.42,12869.602212295256,62.4646,62.4798,62.4141,62.4242,12869.6022
2011-12-27 13:05:00,123.47,123.47,123.39,123.39,4360.774303339715,62.4495,62.4495,62.409,62.409,4360.7743
2011-12-27 13:10:00,123.42,123.64,123.4,123.63,5530.738140821101,62.4242,62.5354,62.4141,62.5304,5530.7381
2011-12-27 13:15:00,123.6,123.6,123.5,123.5,3190.8104658583275,62.5152,62.5152,62.4646,62.4646,3190.8105
2011-12-27 13:20:00,123.53,123.53,123.5,123.52,2233.567326100829,62.4798,62.4798,62.4646,62.4747,2233.5673
2011-12-27 13:25:00,123.54,123.61,123.51,123.61,3084.450116996384,62.4849,62.5203,62.4697,62.5203,3084.4501
2011-12-27 13:30:00,123.58,123.74,123.58,123.74,16166.773027015526,62.5051,62.586,62.5051,62.586,16166.773
2011-12-27 13:35:00,123.76,123.9,123.66,123.84,15954.052329291637,62.5961,62.6669,62.5456,62.6366,15954.0523
2011-12-27 13:40:00,123.84,124.03,123.7,124.03,8721.54860667943,62.6366,62.7327,62.5658,62.7327,8721.5486
2011-12-27 13:45:00,123.98,124.0,123.81,123.88,16060.412678153582,62.7074,62.7175,62.6214,62.6568,16060.4127
2011-12-27 13:50:00,123.87,123.93,123.83,123.93,11380.557328228037,62.6518,62.6821,62.6315,62.6821,11380.5573
2011-12-27 13:55:00,123.92,123.99,123.88,123.94,4254.41395447777,62.6771,62.7125,62.6568,62.6872,4254.414
2011-12-27 14:00:00,123.95,123.97,123.77,123.78,4998.93639651138,62.6922,62.7024,62.6012,62.6063,4998.9364
2011-12-27 14:05:00,123.75,123.78,123.69,123.7,10423.314188470536,62.5911,62.6063,62.5607,62.5658,10423.3142
2011-12-27 14:10:00,123.72,123.75,123.66,123.72,5956.179536268878,62.5759,62.5911,62.5456,62.5759,5956.1795
2011-12-27 14:15:00,123.74,123.78,123.62,123.63,5637.098489683045,62.586,62.6063,62.5253,62.5304,5637.0985
2011-12-27 14:20:00,123.63,123.66,123.56,123.62,11805.998723675812,62.5304,62.5456,62.495,62.5253,11805.9987
2011-12-27 14:25:00,123.59,123.59,123.34,123.38,6913.422676026376,62.5102,62.5102,62.3837,62.4039,6913.4227
2011-12-27 14:30:00,123.38,123.39,123.17,123.25,6594.341629440543,62.4039,62.409,62.2977,62.3382,6594.3416
2011-12-27 14:35:00,123.27,123.37,123.27,123.35,5637.098489683045,62.3483,62.3989,62.3483,62.3888,5637.0985
2011-12-27 14:40:00,123.34,123.36,123.28,123.3,5637.098489683045,62.3837,62.3938,62.3534,62.3635,5637.0985
2011-12-27 14:45:00,123.3,123.32,123.24,123.27,4679.855349925547,62.3635,62.3736,62.3331,62.3483,4679.8553
2011-12-27 14:50:00,123.23,123.36,123.23,123.36,14039.56604977664,62.3281,62.3938,62.3281,62.3938,14039.566
2011-12-27 14:55:00,123.37,123.46,123.35,123.46,8189.746862369707,62.3989,62.4444,62.3888,62.4444,8189.7469
2011-12-27 15:00:00,123.43,123.44,123.37,123.39,14145.926398638583,62.4292,62.4343,62.3989,62.409,14145.9264
2011-12-27 15:05:00,123.4,123.43,123.34,123.4,14890.448840672196,62.4141,62.4292,62.3837,62.4141,14890.4488
2011-12-27 15:10:00,123.4,123.44,123.35,123.44,6594.341629440543,62.4141,62.4343,62.3888,62.4343,6594.3416
2011-12-27 15:15:00,123.44,123.52,123.4,123.5,9359.710699851094,62.4343,62.4747,62.4141,62.4646,9359.7107
2011-12-27 15:20:00,123.47,123.49,123.34,123.49,13507.76430546692,62.4495,62.4596,62.3837,62.4596,13507.7643
2011-12-27 15:25:00,123.5,123.5,123.41,123.49,10104.233141884704,62.4646,62.4646,62.4191,62.4596,10104.2331
2011-12-27 15:30:00,123.48,123.48,123.3,123.39,20846.62837694108,62.4545,62.4545,62.3635,62.409,20846.6284
2011-12-27 15:35:00,123.41,123.41,123.18,123.18,12444.160816847478,62.4191,62.4191,62.3028,62.3028,12444.1608
2011-12-27 15:40:00,123.18,123.21,123.08,123.21,34779.83407785577,62.3028,62.318,62.2522,62.318,34779.8341
2011-12-27 15:45:00,123.23,123.38,123.2,123.38,41374.17570729632,62.3281,62.4039,62.3129,62.4039,41374.1757
2011-12-27 15:50:00,123.35,123.4,123.29,123.34,23824.718145075512,62.3888,62.4141,62.3584,62.3837,23824.7181
2011-12-27 15:55:00,123.34,123.41,123.17,123.24,75834.92873856625,62.3837,62.4191,62.2977,62.3331,75834.9287
2011-12-28 09:30:00,123.66,123.66,122.75,122.91,18081.259306530523,62.5456,62.5456,62.0853,62.1662,18081.2593
2011-12-28 09:35:00,122.84,123.04,122.45,122.45,18506.700701978298,62.1308,62.232,61.9336,61.9336,18506.7007
2011-12-28 09:40:00,122.44,122.44,121.88,122.0,28823.654541586893,61.9285,61.9285,61.6453,61.706,28823.6545
2011-12-28 09:45:00,121.94,122.05,121.75,121.76,14145.926398638583,61.6756,61.7312,61.5795,61.5846,14145.9264
2011-12-28 09:50:00,121.84,121.85,121.57,121.58,19570.30419059774,61.625,61.6301,61.4885,61.4935,19570.3042
2011-12-28 09:55:00,121.54,121.83,121.45,121.73,14784.088491810253,61.4733,61.62,61.4278,61.5694,14784.0885
2011-12-28 10:00:00,121.76,121.77,121.51,121.76,16273.13337587747,61.5846,61.5896,61.4581,61.5846,16273.1334
2011-12-28 10:05:00,121.73,121.76,121.59,121.75,11061.476281642204,61.5694,61.5846,61.4986,61.5795,11061.4763
2011-12-28 10:10:00,121.71,121.95,121.71,121.89,9359.710699851094,61.5593,61.6807,61.5593,61.6503,9359.7107
2011-12-28 10:15:00,121.94,122.15,121.87,122.13,27121.888959795782,61.6756,61.7818,61.6402,61.7717,27121.889
2011-12-28 10:20:00,122.08,122.16,122.07,122.13,3828.972559029993,61.7464,61.7869,61.7414,61.7717,3828.9726
2011-12-28 10:25:00,122.13,122.2,122.0,122.09,7657.945118059986,61.7717,61.8071,61.706,61.7515,7657.9451
2011-12-28 10:30:00,122.01,122.09,121.96,122.08,5849.819187406933,61.711,61.7515,61.6857,61.7464,5849.8192
2011-12-28 10:35:00,122.11,122.14,121.96,122.08,3190.8104658583275,61.7616,61.7768,61.6857,61.7464,3190.8105
2011-12-28 10:40:00,122.1,122.23,122.08,122.11,27228.249308657727,61.7565,61.8223,61.7464,61.7616,27228.2493
2011-12-28 10:45:00,122.15,122.18,122.03,122.04,30099.97872793022,61.7818,61.797,61.7211,61.7262,30099.9787
2011-12-28 10:50:00,122.06,122.19,122.03,122.12,13401.403956604976,61.7363,61.8021,61.7211,61.7666,13401.404
2011-12-28 10:55:00,122.14,122.17,122.06,122.13,7338.864071474153,61.7768,61.7919,61.7363,61.7717,7338.8641
2011-12-28 11:00:00,122.1,122.17,122.07,122.14,18506.700701978298,61.7565,61.7919,61.7414,61.7768,18506.7007
2011-12-28 11:05:00,122.09,122.16,121.97,122.08,11380.557328228037,61.7515,61.7869,61.6908,61.7464,11380.5573
2011-12-28 11:10:00,122.08,122.22,121.9,121.91,31057.22186768772,61.7464,61.8172,61.6554,61.6604,31057.2219
2011-12-28 11:15:00,121.91,121.99,121.89,121.96,8402.467560093595,61.6604,61.7009,61.6503,61.6857,8402.4676
2011-12-28 11:20:00,121.97,121.97,121.77,121.86,18932.14209742608,61.6908,61.6908,61.5896,61.6351,18932.1421
2011-12-28 11:25:00,121.88,121.91,121.76,121.76,11805.998723675812,61.6453,61.6604,61.5846,61.5846,11805.9987
2011-12-28 11:30:00,121.76,121.83,121.72,121.78,10742.395235056369,61.5846,61.62,61.5643,61.5947,10742.3952
2011-12-28 11:35:00,121.76,121.79,121.69,121.73,5849.819187406933,61.5846,61.5997,61.5492,61.5694,5849.8192
2011-12-28 11:40:00,121.75,121.78,121.6,121.65,15954.052329291637,61.5795,61.5947,61.5036,61.5289,15954.0523
2011-12-28 11:45:00,121.67,121.7,121.61,121.61,4467.134652201658,61.539,61.5542,61.5087,61.5087,4467.1347
2011-12-28 11:50:00,121.66,121.72,121.62,121.66,5743.45883854499,61.534,61.5643,61.5138,61.534,5743.4588
2011-12-28 11:55:00,121.61,121.69,121.48,121.55,23505.63709848968,61.5087,61.5492,61.4429,61.4783,23505.6371
2011-12-28 12:00:00,121.54,121.55,121.46,121.5,6594.341629440543,61.4733,61.4783,61.4328,61.4531,6594.3416
2011-12-28 12:05:00,121.51,121.55,121.45,121.5,6275.260582854711,61.4581,61.4783,61.4278,61.4531,6275.2606
2011-12-28 12:10:00,121.46,121.62,121.46,121.61,5424.377791959157,61.4328,61.5138,61.4328,61.5087,5424.3778
2011-12-28 12:15:00,121.6,121.75,121.55,121.74,5637.098489683045,61.5036,61.5795,61.4783,61.5744,5637.0985
2011-12-28 12:20:00,121.72,121.77,121.66,121.68,15528.61093384386,61.5643,61.5896,61.534,61.5441,15528.6109
2011-12-28 12:25:00,121.66,121.69,121.57,121.62,7232.503722612209,61.534,61.5492,61.4885,61.5138,7232.5037
2011-12-28 12:30:00,121.66,121.69,121.6,121.62,9466.071048713038,61.534,61.5492,61.5036,61.5138,9466.071
2011-12-28 12:35:00,121.64,121.64,121.52,121.57,7232.503722612209,61.5239,61.5239,61.4632,61.4885,7232.5037
2011-12-28 12:40:00,121.55,121.58,121.53,121.54,5318.017443097213,61.4783,61.4935,61.4682,61.4733,5318.0174
2011-12-28 12:45:00,121.59,121.6,121.54,121.56,3616.251861306104,61.4986,61.5036,61.4733,61.4834,3616.2519
2011-12-28 12:50:00,121.56,121.56,121.34,121.38,6062.539885130822,61.4834,61.4834,61.3721,61.3924,6062.5399
2011-12-28 12:55:00,121.41,121.46,121.38,121.38,6062.539885130822,61.4075,61.4328,61.3924,61.3924,6062.5399
2011-12-28 13:00:00,121.38,121.4,121.31,121.4,5318.017443097213,61.3924,61.4025,61.357,61.4025,5318.0174
2011-12-28 13:05:00,121.4,121.4,121.28,121.29,12125.079770261644,61.4025,61.4025,61.3418,61.3468,12125.0798
2011-12-28 13:10:00,121.3,121.37,121.26,121.36,16804.93512018719,61.3519,61.3873,61.3317,61.3822,16804.9351
2011-12-28 13:15:00,121.38,121.43,121.31,121.38,9359.710699851094,61.3924,61.4177,61.357,61.3924,9359.7107
2011-12-28 13:20:00,121.38,121.5,121.37,121.48,7551.584769198042,61.3924,61.4531,61.3873,61.4429,7551.5848
2011-12-28 13:25:00,121.51,121.84,121.47,121.84,7232.503722612209,61.4581,61.625,61.4379,61.625,7232.5037
2011-12-28 13:30:00,121.88,122.03,121.88,121.95,2765.36907041055,61.6453,61.7211,61.6453,61.6807,2765.3691
2011-12-28 13:35:00,121.99,122.34,121.95,122.24,20208.46628376941,61.7009,61.8779,61.6807,61.8273,20208.4663
2011-12-28 13:40:00,122.24,122.27,122.2,122.2,2233.567326100829,61.8273,61.8425,61.8071,61.8071,2233.5673
2011-12-28 13:45:00,122.24,122.3,122.06,122.06,3935.332907891937,61.8273,61.8577,61.7363,61.7363,3935.3329
2011-12-28 13:50:00,122.08,122.11,121.94,122.06,3084.450116996384,61.7464,61.7616,61.6756,61.7363,3084.4501
2011-12-28 13:55:00,122.06,122.06,121.9,121.93,1808.125930653052,61.7363,61.7363,61.6554,61.6705,1808.1259
2011-12-28 14:00:00,121.91,121.94,121.69,121.69,1701.765581791108,61.6604,61.6756,61.5492,61.5492,1701.7656
2011-12-28 14:05:00,121.68,121.73,121.61,121.63,5211.657094235268,61.5441,61.5694,61.5087,61.5188,5211.6571
2011-12-28 14:10:00,121.61,121.78,121.56,121.71,5424.377791959157,61.5087,61.5947,61.4834,61.5593,5424.3778
2011-12-28 14:15:00,121.67,121.68,121.49,121.59,4786.215698787491,61.539,61.5441,61.448,61.4986,4786.2157
2011-12-28 14:20:00,121.61,121.85,121.54,121.81,9146.990002127206,61.5087,61.6301,61.4733,61.6099,9146.99
2011-12-28 14:25:00,121.87,121.87,121.77,121.79,3297.170814720272,61.6402,61.6402,61.5896,61.5997,3297.1708
2011-12-28 14:30:00,121.79,121.8,121.61,121.62,6807.062327164432,61.5997,61.6048,61.5087,61.5138,6807.0623
2011-12-28 14:35:00,121.61,121.66,121.52,121.52,4360.774303339715,61.5087,61.534,61.4632,61.4632,4360.7743
2011-12-28 14:40:00,121.54,121.55,121.46,121.46,7870.665815783875,61.4733,61.4783,61.4328,61.4328,7870.6658
2011-12-28 14:45:00,121.49,121.51,121.36,121.45,6700.701978302488,61.448,61.4581,61.3822,61.4278,6700.702
2011-12-28 14:50:00,121.41,121.45,121.33,121.33,4148.053605615826,61.4075,61.4278,61.3671,61.3671,4148.0536
2011-12-28 14:55:00,121.35,121.46,121.3,121.34,7232.503722612209,61.3772,61.4328,61.3519,61.3721,7232.5037
2011-12-28 15:00:00,121.36,121.46,121.33,121.46,7126.143373750265,61.3822,61.4328,61.3671,61.4328,7126.1434
2011-12-28 15:05:00,121.44,121.53,121.44,121.49,9040.62965326526,61.4227,61.4682,61.4227,61.448,9040.6297
2011-12-28 15:10:00,121.51,121.65,121.49,121.59,10423.314188470536,61.4581,61.5289,61.448,61.4986,10423.3142
2011-12-28 15:15:00,121.55,121.55,121.28,121.38,12763.24186343331,61.4783,61.4783,61.3418,61.3924,12763.2419
2011-12-28 15:20:00,121.39,121.61,121.38,121.58,24143.799191661343,61.3974,61.5087,61.3924,61.4935,24143.7992
2011-12-28 15:25:00,121.57,121.57,121.27,121.42,20952.988725803018,61.4885,61.4885,61.3367,61.4126,20952.9887
2011-12-28 15:30:00,121.41,121.44,121.27,121.36,17974.898957668578,61.4075,61.4227,61.3367,61.3822,17974.899
2011-12-28 15:35:00,121.37,121.46,121.28,121.41,20102.105934907464,61.3873,61.4328,61.3418,61.4075,20102.1059
2011-12-28 15:40:00,121.45,121.59,121.43,121.51,22229.31291214635,61.4278,61.4986,61.4177,61.4581,22229.3129
2011-12-28 15:45:00,121.49,121.61,121.46,121.56,31801.74430972133,61.448,61.5087,61.4328,61.4834,31801.7443
2011-12-28 15:50:00,121.55,121.55,121.41,121.46,52754.73303552435,61.4783,61.4783,61.4075,61.4328,52754.733
2011-12-28 15:55:00,121.46,121.5,121.28,121.38,119229.9510742395,61.4328,61.4531,61.3418,61.3924,119229.9511
2011-12-29 09:30:00,121.31,121.85,121.06,121.39,42331.41884705381,61.357,61.6301,61.2305,61.3974,42331.4188
2011-12-29 09:35:00,121.48,121.78,121.45,121.66,8721.54860667943,61.4429,61.5947,61.4278,61.534,8721.5486
2011-12-29 09:40:00,121.78,121.98,121.71,121.91,7126.143373750265,61.5947,61.6958,61.5593,61.6604,7126.1434
2011-12-29 09:45:00,121.91,122.03,121.82,121.94,12444.160816847478,61.6604,61.7211,61.6149,61.6756,12444.1608
2011-12-29 09:50:00,121.93,122.05,121.78,122.05,12018.7194213997,61.6705,61.7312,61.5947,61.7312,12018.7194
2011-12-29 09:55:00,121.96,122.11,121.91,122.07,6275.260582854711,61.6857,61.7616,61.6604,61.7414,6275.2606
2011-12-29 10:00:00,122.14,122.28,122.07,122.27,5849.819187406933,61.7768,61.8476,61.7414,61.8425,5849.8192
2011-12-29 10:05:00,122.28,122.31,122.11,122.11,8721.54860667943,61.8476,61.8627,61.7616,61.7616,8721.5486
2011-12-29 10:10:00,122.1,122.7,122.08,122.49,72431.39757498403,61.7565,62.06,61.7464,61.9538,72431.3976
2011-12-29 10:15:00,122.48,122.53,122.31,122.4,12550.521165709422,61.9487,61.974,61.8627,61.9083,12550.5212
2011-12-29 10:20:00,122.38,122.46,122.35,122.4,3297.170814720272,61.8982,61.9386,61.883,61.9083,3297.1708
2011-12-29 10:25:00,122.45,122.64,122.37,122.5,8402.467560093595,61.9336,62.0297,61.8931,61.9588,8402.4676
2011-12-29 10:30:00,122.56,122.65,122.41,122.42,12550.521165709422,61.9892,62.0347,61.9133,61.9184,12550.5212
2011-12-29 10:35:00,122.4,122.5,122.36,122.41,10316.953839608592,61.9083,61.9588,61.888,61.9133,10316.9538
2011-12-29 10:40:00,122.39,122.52,122.28,122.31,29249.095937034668,61.9032,61.969,61.8476,61.8627,29249.0959
2011-12-29 10:45:00,122.32,122.39,122.23,122.23,7870.665815783875,61.8678,61.9032,61.8223,61.8223,7870.6658
2011-12-29 10:50:00,122.25,122.36,122.15,122.33,13826.845352052753,61.8324,61.888,61.7818,61.8729,13826.8454
2011-12-29 10:55:00,122.31,122.36,122.24,122.31,14890.448840672196,61.8627,61.888,61.8273,61.8627,14890.4488
2011-12-29 11:00:00,122.32,122.46,122.32,122.4,16273.13337587747,61.8678,61.9386,61.8678,61.9083,16273.1334
2011-12-29 11:05:00,122.4,122.42,122.14,122.14,14145.926398638583,61.9083,61.9184,61.7768,61.7768,14145.9264
2011-12-29 11:10:00,122.16,122.27,122.14,122.21,4254.41395447777,61.7869,61.8425,61.7768,61.8122,4254.414
2011-12-29 11:15:00,122.22,122.27,122.11,122.16,4892.576047649435,61.8172,61.8425,61.7616,61.7869,4892.576
2011-12-29 11:20:00,122.16,122.22,122.13,122.21,4786.215698787491,61.7869,61.8172,61.7717,61.8122,4786.2157
2011-12-29 11:25:00,122.21,122.4,122.18,122.38,9678.791746436927,61.8122,61.9083,61.797,61.8982,9678.7917
2011-12-29 11:30:00,122.35,122.4,122.33,122.34,2871.729419272495,61.883,61.9083,61.8729,61.8779,2871.7294
2011-12-29 11:35:00,122.36,122.4,122.34,122.37,7870.665815783875,61.888,61.9083,61.8779,61.8931,7870.6658
2011-12-29 11:40:00,122.37,122.5,122.37,122.37,8189.746862369707,61.8931,61.9588,61.8931,61.8931,8189.7469
2011-12-29 11:45:00,122.38,122.4,122.32,122.32,3828.972559029993,61.8982,61.9083,61.8678,61.8678,3828.9726
2011-12-29 11:50:00,122.34,122.39,122.26,122.32,6700.701978302488,61.8779,61.9032,61.8375,61.8678,6700.702
2011-12-29 11:55:00,122.34,122.38,122.3,122.38,5105.296745373324,61.8779,61.8982,61.8577,61.8982,5105.2967
2011-12-29 12:00:00,122.31,122.38,122.28,122.28,4148.053605615826,61.8627,61.8982,61.8476,61.8476,4148.0536
2011-12-29 12:05:00,122.27,122.33,122.26,122.26,4360.774303339715,61.8425,61.8729,61.8375,61.8375,4360.7743
2011-12-29 12:10:00,122.26,122.29,122.23,122.24,14890.448840672196,61.8375,61.8526,61.8223,61.8273,14890.4488
2011-12-29 12:15:00,122.25,122.25,122.11,122.11,4041.6932567538815,61.8324,61.8324,61.7616,61.7616,4041.6933
2011-12-29 12:20:00,122.11,122.18,122.07,122.18,6062.539885130822,61.7616,61.797,61.7414,61.797,6062.5399
2011-12-29 12:25:00,122.15,122.18,122.06,122.08,6700.701978302488,61.7818,61.797,61.7363,61.7464,6700.702
2011-12-29 12:30:00,122.08,122.08,121.9,121.93,14784.088491810253,61.7464,61.7464,61.6554,61.6705,14784.0885
2011-12-29 12:35:00,121.9,121.99,121.9,121.98,9785.15209529887,61.6554,61.7009,61.6554,61.6958,9785.1521
2011-12-29 12:40:00,121.97,122.01,121.9,121.91,19889.38523718357,61.6908,61.711,61.6554,61.6604,19889.3852
2011-12-29 12:45:00,121.88,121.93,121.79,121.81,7338.864071474153,61.6453,61.6705,61.5997,61.6099,7338.8641
2011-12-29 12:50:00,121.83,121.86,121.79,121.81,7657.945118059986,61.62,61.6351,61.5997,61.6099,7657.9451
2011-12-29 12:55:00,121.82,121.85,121.77,121.79,9997.87279302276,61.6149,61.6301,61.5896,61.5997,9997.8728
2011-12-29 13:00:00,121.83,122.01,121.82,121.95,13826.845352052753,61.62,61.711,61.6149,61.6807,13826.8454
2011-12-29 13:05:00,122.0,122.05,121.94,122.05,11805.998723675812,61.706,61.7312,61.6756,61.7312,11805.9987
2011-12-29 13:10:00,122.01,122.08,121.96,121.97,7657.945118059986,61.711,61.7464,61.6857,61.6908,7657.9451
2011-12-29 13:15:00,121.99,121.99,121.9,121.93,27547.33035524356,61.7009,61.7009,61.6554,61.6705,27547.3304
2011-12-29 13:20:00,121.93,122.04,121.9,121.99,26590.087215486063,61.6705,61.7262,61.6554,61.7009,26590.0872
2011-12-29 13:25:00,121.97,122.06,121.94,122.0,18719.421399702187,61.6908,61.7363,61.6756,61.706,18719.4214
2011-12-29 13:30:00,122.0,122.05,121.95,122.0,9997.87279302276,61.706,61.7312,61.6807,61.706,9997.8728
2011-12-29 13:35:00,122.0,122.09,121.96,122.04,14996.80918953414,61.706,61.7515,61.6857,61.7262,14996.8092
2011-12-29 13:40:00,122.08,122.12,121.95,121.98,13507.76430546692,61.7464,61.7666,61.6807,61.6958,13507.7643
2011-12-29 13:45:00,121.97,121.97,121.88,121.93,4467.134652201658,61.6908,61.6908,61.6453,61.6705,4467.1347
2011-12-29 13:50:00,121.89,121.92,121.82,121.88,9891.512444160817,61.6503,61.6655,61.6149,61.6453,9891.5124
2011-12-29 13:55:00,121.9,121.92,121.82,121.89,12763.24186343331,61.6554,61.6655,61.6149,61.6503,12763.2419
2011-12-29 14:00:00,121.9,121.96,121.9,121.94,3403.531163582216,61.6554,61.6857,61.6554,61.6756,3403.5312
2011-12-29 14:05:00,121.91,121.93,121.85,121.93,4041.6932567538815,61.6604,61.6705,61.6301,61.6705,4041.6933
2011-12-29 14:10:00,121.91,121.94,121.88,121.91,18400.34035311636,61.6604,61.6756,61.6453,61.6604,18400.3404
2011-12-29 14:15:00,121.9,121.91,121.88,121.9,3828.972559029993,61.6554,61.6604,61.6453,61.6554,3828.9726
2011-12-29 14:20:00,121.92,121.95,121.9,121.94,14890.448840672196,61.6655,61.6807,61.6554,61.6756,14890.4488
2011-12-29 14:25:00,121.94,122.09,121.94,122.02,7870.665815783875,61.6756,61.7515,61.6756,61.7161,7870.6658
2011-12-29 14:30:00,122.03,122.12,121.97,122.01,9466.071048713038,61.7211,61.7666,61.6908,61.711,9466.071
2011-12-29 14:35:00,122.02,122.1,121.99,122.06,13614.124654328863,61.7161,61.7565,61.7009,61.7363,13614.1247
2011-12-29 14:40:00,122.06,122.08,121.99,121.99,4786.215698787491,61.7363,61.7464,61.7009,61.7009,4786.2157
2011-12-29 14:45:00,121.99,122.05,121.97,122.04,8083.386513507763,61.7009,61.7312,61.6908,61.7262,8083.3865
2011-12-29 14:50:00,122.04,122.07,121.96,121.96,10210.593490746647,61.7262,61.7414,61.6857,61.6857,10210.5935
2011-12-29 14:55:00,121.98,122.02,121.9,121.98,16273.13337587747,61.6958,61.7161,61.6554,61.6958,16273.1334
2011-12-29 15:00:00,121.98,122.03,121.98,122.01,3828.972559029993,61.6958,61.7211,61.6958,61.711,3828.9726
2011-12-29 15:05:00,122.01,122.12,121.98,122.01,8402.467560093595,61.711,61.7666,61.6958,61.711,8402.4676
2011-12-29 15:10:00,122.04,122.14,122.04,122.08,5849.819187406933,61.7262,61.7768,61.7262,61.7464,5849.8192
2011-12-29 15:15:00,122.12,122.15,122.09,122.1,5318.017443097213,61.7666,61.7818,61.7515,61.7565,5318.0174
2011-12-29 15:20:00,122.09,122.1,121.98,122.08,9040.62965326526,61.7515,61.7565,61.6958,61.7464,9040.6297
2011-12-29 15:25:00,122.08,122.09,121.98,121.99,7445.224420336098,61.7464,61.7515,61.6958,61.7009,7445.2244
2011-12-29 15:30:00,121.97,122.04,121.93,121.93,10316.953839608592,61.6908,61.7262,61.6705,61.6705,10316.9538
2011-12-29 15:35:00,121.94,122.04,121.94,121.99,10316.953839608592,61.6756,61.7262,61.6756,61.7009,10316.9538
2011-12-29 15:40:00,121.98,122.09,121.98,122.08,17230.37651563497,61.6958,61.7515,61.6958,61.7464,17230.3765
2011-12-29 15:45:00,122.09,122.2,122.08,122.09,33290.78919378855,61.7515,61.8071,61.7464,61.7515,33290.7892
2011-12-29 15:50:00,122.08,122.16,121.99,122.02,37757.92384599021,61.7464,61.7869,61.7009,61.7161,37757.9238
2011-12-29 15:55:00,122.02,122.08,121.9,122.03,127313.33758774729,61.7161,61.7464,61.6554,61.7211,127313.3376
2011-12-30 09:30:00,122.43,122.7,121.98,122.38,25526.48372686662,61.9234,62.06,61.6958,61.8982,25526.4837
2011-12-30 09:35:00,122.38,122.69,122.38,122.52,5211.657094235268,61.8982,62.0549,61.8982,61.969,5211.6571
2011-12-30 09:40:00,122.52,122.53,122.04,122.08,8083.386513507763,61.969,61.974,61.7262,61.7464,8083.3865
2011-12-30 09:45:00,122.13,122.36,122.12,122.14,6275.260582854711,61.7717,61.888,61.7666,61.7768,6275.2606
2011-12-30 09:50:00,122.25,122.51,122.23,122.46,2552.648372686662,61.8324,61.9639,61.8223,61.9386,2552.6484
2011-12-30 09:55:00,122.55,122.55,122.37,122.4,3935.332907891937,61.9841,61.9841,61.8931,61.9083,3935.3329
2011-12-30 10:00:00,122.39,122.69,122.39,122.69,2978.089768134439,61.9032,62.0549,61.9032,62.0549,2978.0898
2011-12-30 10:05:00,122.73,122.75,122.69,122.74,2020.8466283769408,62.0752,62.0853,62.0549,62.0802,2020.8466
2011-12-30 10:10:00,122.74,122.78,122.69,122.76,2765.36907041055,62.0802,62.1005,62.0549,62.0904,2765.3691
2011-12-30 10:15:00,122.77,122.83,122.65,122.83,9572.431397574985,62.0954,62.1258,62.0347,62.1258,9572.4314
2011-12-30 10:20:00,122.84,122.87,122.73,122.83,5318.017443097213,62.1308,62.146,62.0752,62.1258,5318.0174
2011-12-30 10:25:00,122.79,122.81,122.71,122.73,4041.6932567538815,62.1055,62.1156,62.0651,62.0752,4041.6933
2011-12-30 10:30:00,122.8,122.85,122.74,122.83,5743.45883854499,62.1106,62.1359,62.0802,62.1258,5743.4588
2011-12-30 10:35:00,122.83,122.89,122.81,122.89,3509.89151244416,62.1258,62.1561,62.1156,62.1561,3509.8915
2011-12-30 10:40:00,122.87,122.88,122.68,122.7,7232.503722612209,62.146,62.151,62.0499,62.06,7232.5037
2011-12-30 10:45:00,122.69,122.77,122.61,122.61,5318.017443097213,62.0549,62.0954,62.0145,62.0145,5318.0174
2011-12-30 10:50:00,122.63,122.65,122.56,122.62,6168.900233992767,62.0246,62.0347,61.9892,62.0195,6168.9002
2011-12-30 10:55:00,122.7,122.77,122.65,122.69,4892.576047649435,62.06,62.0954,62.0347,62.0549,4892.576
2011-12-30 11:00:00,122.76,122.77,122.7,122.75,3828.972559029993,62.0904,62.0954,62.06,62.0853,3828.9726
2011-12-30 11:05:00,122.76,122.77,122.7,122.75,2339.9276749627734,62.0904,62.0954,62.06,62.0853,2339.9277
2011-12-30 11:10:00,122.75,122.76,122.66,122.71,10529.67453733248,62.0853,62.0904,62.0398,62.0651,10529.6745
2011-12-30 11:15:00,122.69,122.75,122.62,122.72,3509.89151244416,62.0549,62.0853,62.0195,62.0701,3509.8915
2011-12-30 11:20:00,122.72,122.79,122.69,122.75,24994.6819825569,62.0701,62.1055,62.0549,62.0853,24994.682
2011-12-30 11:25:00,122.74,122.78,122.66,122.68,5956.179536268878,62.0802,62.1005,62.0398,62.0499,5956.1795
2011-12-30 11:30:00,122.67,122.67,122.42,122.42,4679.855349925547,62.0448,62.0448,61.9184,61.9184,4679.8553
2011-12-30 11:35:00,122.41,122.42,122.31,122.35,14996.80918953414,61.9133,61.9184,61.8627,61.883,14996.8092
2011-12-30 11:40:00,122.37,122.4,122.27,122.39,7232.503722612209,61.8931,61.9083,61.8425,61.9032,7232.5037
2011-12-30 11:45:00,122.35,122.4,122.26,122.27,4041.6932567538815,61.883,61.9083,61.8375,61.8425,4041.6933
2011-12-30 11:50:00,122.27,122.27,122.15,122.16,2127.206977238885,61.8425,61.8425,61.7818,61.7869,2127.207
2011-12-30 11:55:00,122.17,122.31,122.17,122.29,3616.251861306104,61.7919,61.8627,61.7919,61.8526,3616.2519
2011-12-30 12:00:00,122.25,122.4,122.23,122.39,3935.332907891937,61.8324,61.9083,61.8223,61.9032,3935.3329
2011-12-30 12:05:00,122.37,122.4,122.24,122.3,6168.900233992767,61.8931,61.9083,61.8273,61.8577,6168.9002
2011-12-30 12:10:00,122.37,122.39,122.29,122.34,3616.251861306104,61.8931,61.9032,61.8526,61.8779,3616.2519
2011-12-30 12:15:00,122.32,122.4,122.31,122.37,4148.053605615826,61.8678,61.9083,61.8627,61.8931,4148.0536
2011-12-30 12:20:00,122.3,122.36,122.29,122.36,1595.4052329291635,61.8577,61.888,61.8526,61.888,1595.4052
2011-12-30 12:25:00,122.33,122.37,122.24,122.27,2659.0087215486064,61.8729,61.8931,61.8273,61.8425,2659.0087
2011-12-30 12:30:00,122.28,122.34,122.24,122.28,7338.864071474153,61.8476,61.8779,61.8273,61.8476,7338.8641
2011-12-30 12:35:00,122.29,122.36,122.23,122.3,11699.638374813869,61.8526,61.888,61.8223,61.8577,11699.6384
2011-12-30 12:40:00,122.3,122.38,122.3,122.38,1595.4052329291635,61.8577,61.8982,61.8577,61.8982,1595.4052
2011-12-30 12:45:00,122.33,122.4,122.26,122.28,2978.089768134439,61.8729,61.9083,61.8375,61.8476,2978.0898
2011-12-30 12:50:00,122.25,122.32,122.23,122.25,8083.386513507763,61.8324,61.8678,61.8223,61.8324,8083.3865
2011-12-30 12:55:00,122.27,122.34,122.27,122.28,8934.269304403317,61.8425,61.8779,61.8425,61.8476,8934.2693
2011-12-30 13:00:00,122.31,122.34,122.29,122.29,1169.9638374813867,61.8627,61.8779,61.8526,61.8526,1169.9638
2011-12-30 13:05:00,122.31,122.31,122.25,122.29,2339.9276749627734,61.8627,61.8627,61.8324,61.8526,2339.9277
2011-12-30 13:10:00,122.26,122.4,122.26,122.38,3084.450116996384,61.8375,61.9083,61.8375,61.8982,3084.4501
2011-12-30 13:15:00,122.4,122.44,122.25,122.4,27015.52861093384,61.9083,61.9285,61.8324,61.9083,27015.5286
2011-12-30 13:20:00,122.4,122.46,122.33,122.4,24143.799191661343,61.9083,61.9386,61.8729,61.9083,24143.7992
2011-12-30 13:25:00,122.39,122.44,122.35,122.44,2978.089768134439,61.9032,61.9285,61.883,61.9285,2978.0898
2011-12-30 13:30:00,122.41,122.44,122.38,122.43,1489.0448840672195,61.9133,61.9285,61.8982,61.9234,1489.0449
2011-12-30 13:35:00,122.4,122.46,122.36,122.44,12018.7194213997,61.9083,61.9386,61.888,61.9285,12018.7194
2011-12-30 13:40:00,122.46,122.49,122.38,122.4,1914.4862795149968,61.9386,61.9538,61.8982,61.9083,1914.4863
2011-12-30 13:45:00,122.4,122.5,122.4,122.47,4148.053605615826,61.9083,61.9588,61.9083,61.9437,4148.0536
2011-12-30 13:50:00,122.46,122.49,122.39,122.43,12231.440119123588,61.9386,61.9538,61.9032,61.9234,12231.4401
2011-12-30 13:55:00,122.4,122.75,122.39,122.74,35311.63582216549,61.9083,62.0853,61.9032,62.0802,35311.6358
2011-12-30 14:00:00,122.73,122.74,122.47,122.47,12231.440119123588,62.0752,62.0802,61.9437,61.9437,12231.4401
2011-12-30 14:05:00,122.44,122.45,122.38,122.38,2765.36907041055,61.9285,61.9336,61.8982,61.8982,2765.3691
2011-12-30 14:10:00,122.37,122.37,122.27,122.31,4573.495001063603,61.8931,61.8931,61.8425,61.8627,4573.495
2011-12-30 14:15:00,122.3,122.31,122.25,122.26,5211.657094235268,61.8577,61.8627,61.8324,61.8375,5211.6571
2011-12-30 14:20:00,122.26,122.26,122.08,122.16,16273.13337587747,61.8375,61.8375,61.7464,61.7869,16273.1334
2011-12-30 14:25:00,122.18,122.21,122.05,122.06,5743.45883854499,61.797,61.8122,61.7312,61.7363,5743.4588
2011-12-30 14:30:00,122.06,122.16,122.02,122.02,7657.945118059986,61.7363,61.7869,61.7161,61.7161,7657.9451
2011-12-30 14:35:00,122.01,122.01,121.85,121.98,5956.179536268878,61.711,61.711,61.6301,61.6958,5956.1795
2011-12-30 14:40:00,121.96,121.96,121.8,121.87,3935.332907891937,61.6857,61.6857,61.6048,61.6402,3935.3329
2011-12-30 14:45:00,121.89,121.95,121.88,121.95,5743.45883854499,61.6503,61.6807,61.6453,61.6807,5743.4588
2011-12-30 14:50:00,121.95,121.98,121.84,121.84,6168.900233992767,61.6807,61.6958,61.625,61.625,6168.9002
2011-12-30 14:55:00,121.86,121.88,121.78,121.78,4573.495001063603,61.6351,61.6453,61.5947,61.5947,4573.495
2011-12-30 15:00:00,121.78,121.99,121.77,121.97,8934.269304403317,61.5947,61.7009,61.5896,61.6908,8934.2693
2011-12-30 15:05:00,121.97,122.05,121.93,121.93,7232.503722612209,61.6908,61.7312,61.6705,61.6705,7232.5037
2011-12-30 15:10:00,121.93,121.95,121.87,121.91,15209.529887258028,61.6705,61.6807,61.6402,61.6604,15209.5299
2011-12-30 15:15:00,121.93,121.95,121.85,121.88,7764.30546692193,61.6705,61.6807,61.6301,61.6453,7764.3055
2011-12-30 15:20:00,121.88,121.98,121.86,121.98,8402.467560093595,61.6453,61.6958,61.6351,61.6958,8402.4676
2011-12-30 15:25:00,121.98,121.99,121.87,121.92,9678.791746436927,61.6958,61.7009,61.6402,61.6655,9678.7917
2011-12-30 15:30:00,121.9,121.92,121.83,121.87,9572.431397574985,61.6554,61.6655,61.62,61.6402,9572.4314
2011-12-30 15:35:00,121.87,121.95,121.84,121.93,10955.115932780258,61.6402,61.6807,61.625,61.6705,10955.1159
2011-12-30 15:40:00,121.93,121.97,121.88,121.89,16804.93512018719,61.6705,61.6908,61.6453,61.6503,16804.9351
2011-12-30 15:45:00,121.89,121.93,121.76,121.84,55626.46245479684,61.6503,61.6705,61.5846,61.625,55626.4625
2011-12-30 15:50:00,121.86,121.89,121.7,121.7,36162.518613061045,61.6351,61.6503,61.5542,61.5542,36162.5186
2011-12-30 15:55:00,121.7,121.72,121.23,121.24,171878.3237609019,61.5542,61.5643,61.3165,61.3216,171878.3238
2012-01-03 09:30:00,123.35,123.83,123.15,123.62,53180.174430972125,62.3888,62.6315,62.2876,62.5253,53180.1744
2012-01-03 09:35:00,123.65,124.1,122.66,122.77,31057.22186768772,62.5405,62.7681,62.0398,62.0954,31057.2219
2012-01-03 09:40:00,122.78,123.39,122.78,123.21,17549.4575622208,62.1005,62.409,62.1005,62.318,17549.4576
2012-01-03 09:45:00,123.31,123.39,123.18,123.39,13507.76430546692,62.3685,62.409,62.3028,62.409,13507.7643
2012-01-03 09:50:00,123.4,123.53,123.28,123.43,13295.043607743031,62.4141,62.4798,62.3534,62.4292,13295.0436
2012-01-03 09:55:00,123.42,123.83,123.42,123.5,24250.159540523287,62.4242,62.6315,62.4242,62.4646,24250.1595
2012-01-03 10:00:00,123.5,123.99,123.5,123.85,24462.880238247177,62.4646,62.7125,62.4646,62.6417,24462.8802
2012-01-03 10:05:00,123.79,124.01,123.76,123.93,56477.3452456924,62.6113,62.7226,62.5961,62.6821,56477.3452
2012-01-03 10:10:00,123.93,124.06,123.86,124.03,25313.76302914273,62.6821,62.7479,62.6467,62.7327,25313.763
2012-01-03 10:15:00,124.05,124.38,124.05,124.13,25632.844075728564,62.7428,62.9097,62.7428,62.7833,25632.8441
2012-01-03 10:20:00,124.09,124.11,123.68,123.68,13082.322910019142,62.763,62.7732,62.5557,62.5557,13082.3229
2012-01-03 10:25:00,123.68,123.68,122.92,122.96,24143.799191661343,62.5557,62.5557,62.1713,62.1915,24143.7992
2012-01-03 10:30:00,122.89,123.03,122.76,122.86,23931.078493937457,62.1561,62.2269,62.0904,62.1409,23931.0785
2012-01-03 10:35:00,122.87,123.05,122.84,123.05,18719.421399702187,62.146,62.237,62.1308,62.237,18719.4214
2012-01-03 10:40:00,123.03,123.34,122.98,123.34,16273.13337587747,62.2269,62.3837,62.2016,62.3837,16273.1334
2012-01-03 10:45:00,123.34,123.45,123.25,123.32,16911.295469049135,62.3837,62.4393,62.3382,62.3736,16911.2955
2012-01-03 10:50:00,123.3,123.61,123.29,123.49,16592.214422463305,62.3635,62.5203,62.3584,62.4596,16592.2144
2012-01-03 10:55:00,123.5,123.59,123.19,123.52,32865.34779834077,62.4646,62.5102,62.3078,62.4747,32865.3478
2012-01-03 11:00:00,123.52,123.62,123.42,123.46,27228.249308657727,62.4747,62.5253,62.4242,62.4444,27228.2493
2012-01-03 11:05:00,123.5,123.53,123.44,123.53,7977.026164645818,62.4646,62.4798,62.4343,62.4798,7977.0262
2012-01-03 11:10:00,123.54,123.58,123.29,123.32,21803.87151669857,62.4849,62.5051,62.3584,62.3736,21803.8715
2012-01-03 11:15:00,123.29,123.32,123.19,123.2,6168.900233992767,62.3584,62.3736,62.3078,62.3129,6168.9002
2012-01-03 11:20:00,123.21,123.25,123.07,123.11,9891.512444160817,62.318,62.3382,62.2471,62.2674,9891.5124
2012-01-03 11:25:00,123.15,123.35,123.12,123.2,10210.593490746647,62.2876,62.3888,62.2724,62.3129,10210.5935
2012-01-03 11:30:00,123.18,123.24,123.14,123.2,11805.998723675812,62.3028,62.3331,62.2825,62.3129,11805.9987
2012-01-03 11:35:00,123.19,123.26,123.12,123.17,11380.557328228037,62.3078,62.3432,62.2724,62.2977,11380.5573
2012-01-03 11:40:00,123.13,123.13,122.92,123.03,17655.817911082744,62.2775,62.2775,62.1713,62.2269,17655.8179
2012-01-03 11:45:00,123.09,123.13,122.94,122.99,13401.403956604976,62.2573,62.2775,62.1814,62.2067,13401.404
2012-01-03 11:50:00,123.0,123.07,122.92,122.95,11593.278025951924,62.2117,62.2471,62.1713,62.1864,11593.278
2012-01-03 11:55:00,122.96,123.01,122.69,122.72,22867.47500531801,62.1915,62.2168,62.0549,62.0701,22867.475
2012-01-03 12:00:00,122.68,122.69,122.3,122.3,37332.48245054243,62.0499,62.0549,61.8577,61.8577,37332.4825
2012-01-03 12:05:00,122.31,122.36,122.11,122.13,16485.85407360136,61.8627,61.888,61.7616,61.7717,16485.8541
2012-01-03 12:10:00,122.14,122.31,122.11,122.3,11061.476281642204,61.7768,61.8627,61.7616,61.8577,11061.4763
2012-01-03 12:15:00,122.31,122.56,122.27,122.52,28930.014890448834,61.8627,61.9892,61.8425,61.969,28930.0149
2012-01-03 12:20:00,122.53,122.6,122.27,122.28,21378.4301212508,61.974,62.0094,61.8425,61.8476,21378.4301
2012-01-03 12:25:00,122.27,122.27,122.08,122.17,11699.638374813869,61.8425,61.8425,61.7464,61.7919,11699.6384
2012-01-03 12:30:00,122.17,122.19,122.02,122.02,15847.691980429694,61.7919,61.8021,61.7161,61.7161,15847.692
2012-01-03 12:35:00,122.04,122.1,121.6,121.65,20633.907679217184,61.7262,61.7565,61.5036,61.5289,20633.9077
2012-01-03 12:40:00,121.65,121.69,121.35,121.38,25739.20442459051,61.5289,61.5492,61.3772,61.3924,25739.2044
2012-01-03 12:45:00,121.38,121.38,121.05,121.05,30844.50116996383,61.3924,61.3924,61.2255,61.2255,30844.5012
2012-01-03 12:50:00,121.07,121.26,121.04,121.22,40204.21186981493,61.2356,61.3317,61.2204,61.3114,40204.2119
2012-01-03 12:55:00,121.2,121.28,121.07,121.1,39140.60838119548,61.3013,61.3418,61.2356,61.2507,39140.6084
2012-01-03 13:00:00,121.13,121.23,120.9,120.9,17762.17825994469,61.2659,61.3165,61.1496,61.1496,17762.1783
2012-01-03 13:05:00,120.94,120.97,120.78,120.84,60731.75920017016,61.1698,61.185,61.0889,61.1192,60731.7592
2012-01-03 13:10:00,120.8,120.8,120.58,120.62,22973.83535417996,61.099,61.099,60.9877,61.008,22973.8354
2012-01-03 13:15:00,120.62,120.75,120.54,120.62,13082.322910019142,61.008,61.0737,60.9675,61.008,13082.3229
2012-01-03 13:20:00,120.59,120.6,120.41,120.43,13614.124654328863,60.9928,60.9979,60.9018,60.9119,13614.1247
2012-01-03 13:25:00,120.42,120.42,120.18,120.21,18932.14209742608,60.9068,60.9068,60.7854,60.8006,18932.1421
2012-01-03 13:30:00,120.16,120.2,120.07,120.14,13295.043607743031,60.7753,60.7955,60.7298,60.7652,13295.0436
2012-01-03 13:35:00,120.1,120.24,120.07,120.13,34673.47372899383,60.745,60.8158,60.7298,60.7601,34673.4737
2012-01-03 13:40:00,120.13,120.56,120.13,120.52,22122.952563284405,60.7601,60.9776,60.7601,60.9574,22122.9526
2012-01-03 13:45:00,120.51,120.85,120.51,120.85,25845.564773452454,60.9523,61.1243,60.9523,61.1243,25845.5648
2012-01-03 13:50:00,120.87,120.91,120.85,120.87,18293.98000425441,61.1344,61.1546,61.1243,61.1344,18293.98
2012-01-03 13:55:00,120.89,120.91,120.79,120.82,17974.898957668578,61.1445,61.1546,61.094,61.1091,17974.899
2012-01-03 14:00:00,120.87,120.94,120.79,120.82,20102.105934907464,61.1344,61.1698,61.094,61.1091,20102.1059
2012-01-03 14:05:00,120.82,120.91,120.73,120.9,16698.574771325246,61.1091,61.1546,61.0636,61.1496,16698.5748
2012-01-03 14:10:00,120.9,120.91,120.83,120.87,21165.709423526907,61.1496,61.1546,61.1142,61.1344,21165.7094
2012-01-03 14:15:00,120.87,120.92,120.76,120.91,18825.78174856413,61.1344,61.1597,61.0788,61.1546,18825.7817
2012-01-03 14:20:00,120.9,121.0,120.83,120.97,10636.034886194426,61.1496,61.2002,61.1142,61.185,10636.0349
2012-01-03 14:25:00,120.98,121.15,120.96,121.14,11061.476281642204,61.1901,61.276,61.1799,61.271,11061.4763
2012-01-03 14:30:00,121.14,121.31,121.11,121.31,20633.907679217184,61.271,61.357,61.2558,61.357,20633.9077
2012-01-03 14:35:00,121.3,121.46,121.3,121.33,28823.654541586893,61.3519,61.4328,61.3519,61.3671,28823.6545
2012-01-03 14:40:00,121.31,121.53,121.26,121.5,18187.619655392467,61.357,61.4682,61.3317,61.4531,18187.6197
2012-01-03 14:45:00,121.51,121.69,121.47,121.69,20633.907679217184,61.4581,61.5492,61.4379,61.5492,20633.9077
2012-01-03 14:50:00,121.69,121.79,121.68,121.77,19357.58349287385,61.5492,61.5997,61.5441,61.5896,19357.5835
2012-01-03 14:55:00,121.78,122.03,121.74,121.93,30099.97872793022,61.5947,61.7211,61.5744,61.6705,30099.9787
2012-01-03 15:00:00,121.94,121.94,121.53,121.53,27228.249308657727,61.6756,61.6756,61.4682,61.4682,27228.2493
2012-01-03 15:05:00,121.5,121.73,121.5,121.61,20314.82663263136,61.4531,61.5694,61.4531,61.5087,20314.8266
2012-01-03 15:10:00,121.58,121.72,121.49,121.72,19570.30419059774,61.4935,61.5643,61.448,61.5643,19570.3042
2012-01-03 15:15:00,121.72,121.91,121.6,121.86,21272.06977238885,61.5643,61.6604,61.5036,61.6351,21272.0698
2012-01-03 15:20:00,121.86,121.89,121.38,121.38,24569.24058710912,61.6351,61.6503,61.3924,61.3924,24569.2406
2012-01-03 15:25:00,121.38,121.53,121.37,121.49,20208.46628376941,61.3924,61.4682,61.3873,61.448,20208.4663
2012-01-03 15:30:00,121.49,121.59,121.4,121.56,49032.1208253563,61.448,61.4986,61.4025,61.4834,49032.1208
2012-01-03 15:35:00,121.56,121.77,121.54,121.66,32439.906402893,61.4834,61.5896,61.4733,61.534,32439.9064
2012-01-03 15:40:00,121.68,121.7,121.51,121.51,34460.75303126994,61.5441,61.5542,61.4581,61.4581,34460.753
2012-01-03 15:45:00,121.54,121.7,121.4,121.42,48500.319081046575,61.4733,61.5542,61.4025,61.4126,48500.3191
2012-01-03 15:50:00,121.4,121.64,121.36,121.61,87109.12571793234,61.4025,61.5239,61.3822,61.5087,87109.1257
2012-01-03 15:55:00,121.63,121.75,121.58,121.59,163050.41480536055,61.5188,61.5795,61.4935,61.4986,163050.4148
2012-01-04 09:30:00,120.72,121.38,120.67,120.9,27334.60965751967,61.0585,61.3924,61.0333,61.1496,27334.6097
2012-01-04 09:35:00,120.8,120.8,120.35,120.51,22973.83535417996,61.099,61.099,60.8714,60.9523,22973.8354
2012-01-04 09:40:00,120.6,120.6,120.17,120.42,27121.888959795782,60.9979,60.9979,60.7804,60.9068,27121.889
2012-01-04 09:45:00,120.44,120.6,120.02,120.6,17443.09721335886,60.9169,60.9979,60.7045,60.9979,17443.0972
2012-01-04 09:50:00,120.64,120.66,120.44,120.57,9146.990002127206,61.0181,61.0282,60.9169,60.9827,9146.99
2012-01-04 09:55:00,120.6,120.6,120.36,120.49,7232.503722612209,60.9979,60.9979,60.8765,60.9422,7232.5037
2012-01-04 10:00:00,120.46,120.54,120.26,120.39,9253.350350989149,60.927,60.9675,60.8259,60.8916,9253.3504
2012-01-04 10:05:00,120.38,120.48,120.34,120.37,5637.098489683045,60.8866,60.9372,60.8663,60.8815,5637.0985
2012-01-04 10:10:00,120.34,120.43,120.18,120.29,13188.683258881088,60.8663,60.9119,60.7854,60.8411,13188.6833
2012-01-04 10:15:00,120.29,120.29,119.88,119.94,13188.683258881088,60.8411,60.8411,60.6337,60.664,13188.6833
2012-01-04 10:20:00,119.94,119.98,119.87,119.87,14677.728142948306,60.664,60.6843,60.6286,60.6286,14677.7281
2012-01-04 10:25:00,119.88,119.88,119.67,119.71,15847.691980429694,60.6337,60.6337,60.5275,60.5477,15847.692
2012-01-04 10:30:00,119.67,120.05,119.6,120.04,13295.043607743031,60.5275,60.7197,60.4921,60.7146,13295.0436
2012-01-04 10:35:00,119.98,120.04,119.89,119.91,8402.467560093595,60.6843,60.7146,60.6387,60.6489,8402.4676
2012-01-04 10:40:00,119.9,119.93,119.65,119.65,9891.512444160817,60.6438,60.659,60.5174,60.5174,9891.5124
2012-01-04 10:45:00,119.65,119.7,119.38,119.46,14890.448840672196,60.5174,60.5426,60.3808,60.4213,14890.4488
2012-01-04 10:50:00,119.47,119.62,119.45,119.57,10423.314188470536,60.4263,60.5022,60.4162,60.4769,10423.3142
2012-01-04 10:55:00,119.57,119.89,119.53,119.89,20633.907679217184,60.4769,60.6387,60.4567,60.6387,20633.9077
2012-01-04 11:00:00,119.89,120.51,119.88,120.47,20952.988725803018,60.6387,60.9523,60.6337,60.9321,20952.9887
2012-01-04 11:05:00,120.46,120.51,120.28,120.36,29461.81663475856,60.927,60.9523,60.836,60.8765,29461.8166
2012-01-04 11:10:00,120.39,120.4,120.2,120.21,9891.512444160817,60.8916,60.8967,60.7955,60.8006,9891.5124
2012-01-04 11:15:00,120.21,120.22,120.08,120.08,4679.855349925547,60.8006,60.8057,60.7348,60.7348,4679.8553
2012-01-04 11:20:00,120.1,120.23,120.1,120.11,6594.341629440543,60.745,60.8107,60.745,60.75,6594.3416
2012-01-04 11:25:00,120.11,120.11,119.71,119.78,20846.62837694108,60.75,60.75,60.5477,60.5831,20846.6284
2012-01-04 11:30:00,119.76,119.87,119.71,119.83,10848.755583918311,60.573,60.6286,60.5477,60.6084,10848.7556
2012-01-04 11:35:00,119.83,119.86,119.74,119.82,5530.738140821101,60.6084,60.6236,60.5629,60.6033,5530.7381
2012-01-04 11:40:00,119.82,120.04,119.82,119.85,12656.881514571363,60.6033,60.7146,60.6033,60.6185,12656.8815
2012-01-04 11:45:00,119.88,119.97,119.77,119.97,11167.836630504144,60.6337,60.6792,60.578,60.6792,11167.8366
2012-01-04 11:50:00,119.95,119.96,119.81,119.82,10848.755583918311,60.6691,60.6741,60.5983,60.6033,10848.7556
2012-01-04 11:55:00,119.78,119.8,119.67,119.76,12018.7194213997,60.5831,60.5932,60.5275,60.573,12018.7194
2012-01-04 12:00:00,119.73,119.86,119.73,119.86,11380.557328228037,60.5578,60.6236,60.5578,60.6236,11380.5573
2012-01-04 12:05:00,119.88,120.1,119.85,120.02,13933.205700914696,60.6337,60.745,60.6185,60.7045,13933.2057
2012-01-04 12:10:00,120.02,120.08,119.91,120.04,7338.864071474153,60.7045,60.7348,60.6489,60.7146,7338.8641
2012-01-04 12:15:00,120.04,120.14,120.02,120.07,9572.431397574985,60.7146,60.7652,60.7045,60.7298,9572.4314
2012-01-04 12:20:00,120.07,120.1,120.02,120.09,7977.026164645818,60.7298,60.745,60.7045,60.7399,7977.0262
2012-01-04 12:25:00,120.08,120.17,120.06,120.1,5318.017443097213,60.7348,60.7804,60.7247,60.745,5318.0174
2012-01-04 12:30:00,120.13,120.2,120.11,120.15,7126.143373750265,60.7601,60.7955,60.75,60.7702,7126.1434
2012-01-04 12:35:00,120.13,120.15,120.08,120.09,4573.495001063603,60.7601,60.7702,60.7348,60.7399,4573.495
2012-01-04 12:40:00,120.09,120.17,120.06,120.08,9466.071048713038,60.7399,60.7804,60.7247,60.7348,9466.071
2012-01-04 12:45:00,120.09,120.14,120.06,120.11,14358.647096362474,60.7399,60.7652,60.7247,60.75,14358.6471
2012-01-04 12:50:00,120.09,120.09,120.01,120.03,8934.269304403317,60.7399,60.7399,60.6994,60.7096,8934.2693
2012-01-04 12:55:00,120.03,120.11,119.98,120.08,11274.19697936609,60.7096,60.75,60.6843,60.7348,11274.197
2012-01-04 13:00:00,120.04,120.05,119.93,120.04,14784.088491810253,60.7146,60.7197,60.659,60.7146,14784.0885
2012-01-04 13:05:00,120.03,120.1,119.92,119.92,7445.224420336098,60.7096,60.745,60.6539,60.6539,7445.2244
2012-01-04 13:10:00,119.9,120.12,119.9,120.05,10636.034886194426,60.6438,60.7551,60.6438,60.7197,10636.0349
2012-01-04 13:15:00,120.09,120.16,120.06,120.07,7019.78302488832,60.7399,60.7753,60.7247,60.7298,7019.783
2012-01-04 13:20:00,120.04,120.09,120.0,120.04,6275.260582854711,60.7146,60.7399,60.6944,60.7146,6275.2606
2012-01-04 13:25:00,120.02,120.11,119.99,120.05,15741.33163156775,60.7045,60.75,60.6893,60.7197,15741.3316
2012-01-04 13:30:00,120.04,120.04,119.92,119.94,10210.593490746647,60.7146,60.7146,60.6539,60.664,10210.5935
2012-01-04 13:35:00,119.97,120.15,119.97,120.08,18719.421399702187,60.6792,60.7702,60.6792,60.7348,18719.4214
2012-01-04 13:40:00,120.12,120.21,120.1,120.17,21272.06977238885,60.7551,60.8006,60.745,60.7804,21272.0698
2012-01-04 13:45:00,120.2,120.22,120.04,120.21,8296.107211231652,60.7955,60.8057,60.7146,60.8006,8296.1072
2012-01-04 13:50:00,120.16,120.16,120.01,120.15,9253.350350989149,60.7753,60.7753,60.6994,60.7702,9253.3504
2012-01-04 13:55:00,120.13,120.17,120.04,120.08,4998.93639651138,60.7601,60.7804,60.7146,60.7348,4998.9364
2012-01-04 14:00:00,120.07,120.11,120.01,120.05,10529.67453733248,60.7298,60.75,60.6994,60.7197,10529.6745
2012-01-04 14:05:00,120.04,120.13,119.99,120.12,13082.322910019142,60.7146,60.7601,60.6893,60.7551,13082.3229
2012-01-04 14:10:00,120.11,120.11,119.93,119.93,9785.15209529887,60.75,60.75,60.659,60.659,9785.1521
2012-01-04 14:15:00,119.96,120.04,119.95,120.03,6381.620931716655,60.6741,60.7146,60.6691,60.7096,6381.6209
2012-01-04 14:20:00,120.02,120.09,119.97,120.0,12444.160816847478,60.7045,60.7399,60.6792,60.6944,12444.1608
2012-01-04 14:25:00,119.98,120.15,119.98,120.01,14039.56604977664,60.6843,60.7702,60.6843,60.6994,14039.566
2012-01-04 14:30:00,120.01,120.14,119.96,120.14,23080.195703041903,60.6994,60.7652,60.6741,60.7652,23080.1957
2012-01-04 14:35:00,120.16,120.19,119.92,119.93,9785.15209529887,60.7753,60.7905,60.6539,60.659,9785.1521
2012-01-04 14:40:00,119.93,120.13,119.93,120.12,11699.638374813869,60.659,60.7601,60.659,60.7551,11699.6384
2012-01-04 14:45:00,120.13,120.17,120.07,120.07,13082.322910019142,60.7601,60.7804,60.7298,60.7298,13082.3229
2012-01-04 14:50:00,120.07,120.2,120.07,120.15,12018.7194213997,60.7298,60.7955,60.7298,60.7702,12018.7194
2012-01-04 14:55:00,120.15,120.24,120.14,120.17,12231.440119123588,60.7702,60.8158,60.7652,60.7804,12231.4401
2012-01-04 15:00:00,120.14,120.14,120.02,120.02,13188.683258881088,60.7652,60.7652,60.7045,60.7045,13188.6833
2012-01-04 15:05:00,120.0,120.07,119.98,119.99,13720.485003190808,60.6944,60.7298,60.6843,60.6893,13720.485
2012-01-04 15:10:00,120.0,120.13,120.0,120.05,12125.079770261644,60.6944,60.7601,60.6944,60.7197,12125.0798
2012-01-04 15:15:00,120.05,120.06,119.95,120.04,14890.448840672196,60.7197,60.7247,60.6691,60.7146,14890.4488
2012-01-04 15:20:00,120.06,120.06,119.99,119.99,12550.521165709422,60.7247,60.7247,60.6893,60.6893,12550.5212
2012-01-04 15:25:00,119.99,120.04,119.93,120.0,30738.14082110189,60.6893,60.7146,60.659,60.6944,30738.1408
2012-01-04 15:30:00,120.0,120.06,119.95,119.96,28823.654541586893,60.6944,60.7247,60.6691,60.6741,28823.6545
2012-01-04 15:35:00,119.97,120.04,119.94,120.01,33290.78919378855,60.6792,60.7146,60.664,60.6994,33290.7892
2012-01-04 15:40:00,120.01,120.02,119.97,120.02,52967.45373324824,60.6994,60.7045,60.6792,60.7045,52967.4537
2012-01-04 15:45:00,120.01,120.01,119.73,119.77,58604.552222931285,60.6994,60.6994,60.5578,60.578,58604.5522
2012-01-04 15:50:00,119.76,119.84,119.73,119.8,93065.30525420122,60.573,60.6135,60.5578,60.5932,93065.3053
2012-01-04 15:55:00,119.8,119.8,119.47,119.55,171878.3237609019,60.5932,60.5932,60.4263,60.4668,171878.3238
2012-01-05 09:30:00,119.45,119.63,119.0,119.46,26377.366517762173,60.4162,60.5072,60.1886,60.4213,26377.3665
2012-01-05 09:35:00,119.46,119.93,119.32,119.91,14996.80918953414,60.4213,60.659,60.3504,60.6489,14996.8092
2012-01-05 09:40:00,119.89,119.89,119.21,119.36,20846.62837694108,60.6387,60.6387,60.2948,60.3707,20846.6284
2012-01-05 09:45:00,119.36,119.47,119.0,119.29,29461.81663475856,60.3707,60.4263,60.1886,60.3353,29461.8166
2012-01-05 09:50:00,119.25,119.34,119.1,119.1,61369.92129334183,60.315,60.3606,60.2392,60.2392,61369.9213
2012-01-05 09:55:00,119.17,119.21,119.08,119.15,17336.736864496914,60.2746,60.2948,60.2291,60.2645,17336.7369
2012-01-05 10:00:00,119.11,119.21,118.96,119.09,14784.088491810253,60.2442,60.2948,60.1684,60.2341,14784.0885
2012-01-05 10:05:00,119.11,119.31,119.02,119.31,12656.881514571363,60.2442,60.3454,60.1987,60.3454,12656.8815
2012-01-05 10:10:00,119.33,119.86,119.26,119.86,9997.87279302276,60.3555,60.6236,60.3201,60.6236,9997.8728
2012-01-05 10:15:00,119.9,120.15,119.89,120.13,21591.15081897468,60.6438,60.7702,60.6387,60.7601,21591.1508
2012-01-05 10:20:00,120.14,120.36,120.1,120.34,12763.24186343331,60.7652,60.8765,60.745,60.8663,12763.2419
2012-01-05 10:25:00,120.33,120.39,120.21,120.31,12550.521165709422,60.8613,60.8916,60.8006,60.8512,12550.5212
2012-01-05 10:30:00,120.3,120.42,120.26,120.29,7551.584769198042,60.8461,60.9068,60.8259,60.8411,7551.5848
2012-01-05 10:35:00,120.33,120.33,120.12,120.2,9359.710699851094,60.8613,60.8613,60.7551,60.7955,9359.7107
2012-01-05 10:40:00,120.19,120.48,120.19,120.44,24143.799191661343,60.7905,60.9372,60.7905,60.9169,24143.7992
2012-01-05 10:45:00,120.43,120.91,120.4,120.82,90406.29653265262,60.9119,61.1546,60.8967,61.1091,90406.2965
2012-01-05 10:50:00,120.84,120.91,120.42,120.51,63071.68687513294,61.1192,61.1546,60.9068,60.9523,63071.6869
2012-01-05 10:55:00,120.53,120.79,120.51,120.64,25207.402680280786,60.9624,61.094,60.9523,61.0181,25207.4027
2012-01-05 11:00:00,120.62,121.06,120.62,121.05,11805.998723675812,61.008,61.2305,61.008,61.2255,11805.9987
2012-01-05 11:05:00,121.01,121.02,120.84,120.98,10529.67453733248,61.2052,61.2103,61.1192,61.1901,10529.6745
2012-01-05 11:10:00,120.89,121.08,120.89,121.08,12763.24186343331,61.1445,61.2406,61.1445,61.2406,12763.2419
2012-01-05 11:15:00,121.02,121.12,120.98,120.98,11593.278025951924,61.2103,61.2609,61.1901,61.1901,11593.278
2012-01-05 11:20:00,120.98,121.26,120.98,121.17,11167.836630504144,61.1901,61.3317,61.1901,61.2861,11167.8366
2012-01-05 11:25:00,121.23,121.4,121.15,121.17,23292.91640076579,61.3165,61.4025,61.276,61.2861,23292.9164
2012-01-05 11:30:00,121.17,121.17,121.0,121.0,9997.87279302276,61.2861,61.2861,61.2002,61.2002,9997.8728
2012-01-05 11:35:00,121.03,121.06,120.87,120.91,41161.455009572426,61.2153,61.2305,61.1344,61.1546,41161.455
2012-01-05 11:40:00,120.94,121.06,120.87,120.87,20952.988725803018,61.1698,61.2305,61.1344,61.1344,20952.9887
2012-01-05 11:45:00,120.88,121.14,120.88,121.14,6913.422676026376,61.1395,61.271,61.1395,61.271,6913.4227
2012-01-05 11:50:00,121.09,121.1,120.93,120.94,26802.807913209952,61.2457,61.2507,61.1648,61.1698,26802.8079
2012-01-05 11:55:00,120.98,120.98,120.7,120.7,19783.02488832163,61.1901,61.1901,61.0484,61.0484,19783.0249
2012-01-05 12:00:00,120.7,120.73,120.67,120.69,7977.026164645818,61.0484,61.0636,61.0333,61.0434,7977.0262
2012-01-05 12:05:00,120.7,120.73,120.67,120.67,4786.215698787491,61.0484,61.0636,61.0333,61.0333,4786.2157
2012-01-05 12:10:00,120.67,120.74,120.66,120.67,10316.953839608592,61.0333,61.0687,61.0282,61.0333,10316.9538
2012-01-05 12:15:00,120.68,120.86,120.67,120.8,12975.9625611572,61.0383,61.1294,61.0333,61.099,12975.9626
2012-01-05 12:20:00,120.81,120.81,120.6,120.64,11805.998723675812,61.1041,61.1041,60.9979,61.0181,11805.9987
2012-01-05 12:25:00,120.66,120.76,120.63,120.68,13295.043607743031,61.0282,61.0788,61.013,61.0383,13295.0436
2012-01-05 12:30:00,120.64,120.74,120.63,120.68,5743.45883854499,61.0181,61.0687,61.013,61.0383,5743.4588
2012-01-05 12:35:00,120.66,120.67,120.55,120.57,8508.82790895554,61.0282,61.0333,60.9726,60.9827,8508.8279
2012-01-05 12:40:00,120.56,120.68,120.55,120.65,7870.665815783875,60.9776,61.0383,60.9726,61.0231,7870.6658
2012-01-05 12:45:00,120.67,120.87,120.62,120.87,13507.76430546692,61.0333,61.1344,61.008,61.1344,13507.7643
2012-01-05 12:50:00,120.84,120.97,120.82,120.87,7977.026164645818,61.1192,61.185,61.1091,61.1344,7977.0262
2012-01-05 12:55:00,120.83,120.96,120.82,120.86,9785.15209529887,61.1142,61.1799,61.1091,61.1294,9785.1521
2012-01-05 13:00:00,120.86,120.9,120.78,120.86,12337.800467985531,61.1294,61.1496,61.0889,61.1294,12337.8005
2012-01-05 13:05:00,120.86,120.91,120.83,120.88,5637.098489683045,61.1294,61.1546,61.1142,61.1395,5637.0985
2012-01-05 13:10:00,120.86,120.9,120.71,120.78,11593.278025951924,61.1294,61.1496,61.0535,61.0889,11593.278
2012-01-05 13:15:00,120.78,120.8,120.67,120.68,9572.431397574985,61.0889,61.099,61.0333,61.0383,9572.4314
2012-01-05 13:20:00,120.7,120.79,120.66,120.68,10955.115932780258,61.0484,61.094,61.0282,61.0383,10955.1159
2012-01-05 13:25:00,120.69,120.85,120.67,120.76,11593.278025951924,61.0434,61.1243,61.0333,61.0788,11593.278
2012-01-05 13:30:00,120.8,120.89,120.61,120.61,9359.710699851094,61.099,61.1445,61.0029,61.0029,9359.7107
2012-01-05 13:35:00,120.61,120.62,120.47,120.53,10848.755583918311,61.0029,61.008,60.9321,60.9624,10848.7556
2012-01-05 13:40:00,120.47,120.64,120.47,120.6,8508.82790895554,60.9321,61.0181,60.9321,60.9979,8508.8279
2012-01-05 13:45:00,120.58,120.58,120.47,120.47,12444.160816847478,60.9877,60.9877,60.9321,60.9321,12444.1608
2012-01-05 13:50:00,120.48,120.59,120.47,120.54,10955.115932780258,60.9372,60.9928,60.9321,60.9675,10955.1159
2012-01-05 13:55:00,120.55,120.68,120.55,120.64,11380.557328228037,60.9726,61.0383,60.9726,61.0181,11380.5573
2012-01-05 14:00:00,120.62,120.67,120.59,120.67,9253.350350989149,61.008,61.0333,60.9928,61.0333,9253.3504
2012-01-05 14:05:00,120.67,120.72,120.53,120.56,15422.250584981915,61.0333,61.0585,60.9624,60.9776,15422.2506
2012-01-05 14:10:00,120.56,120.72,120.54,120.7,10848.755583918311,60.9776,61.0585,60.9675,61.0484,10848.7556
2012-01-05 14:15:00,120.71,120.71,120.58,120.65,11593.278025951924,61.0535,61.0535,60.9877,61.0231,11593.278
2012-01-05 14:20:00,120.64,120.79,120.57,120.79,15422.250584981915,61.0181,61.094,60.9827,61.094,15422.2506
2012-01-05 14:25:00,120.79,120.86,120.65,120.68,10955.115932780258,61.094,61.1294,61.0231,61.0383,10955.1159
2012-01-05 14:30:00,120.69,120.7,120.5,120.51,10742.395235056369,61.0434,61.0484,60.9473,60.9523,10742.3952
2012-01-05 14:35:00,120.5,120.52,120.35,120.35,12656.881514571363,60.9473,60.9574,60.8714,60.8714,12656.8815
2012-01-05 14:40:00,120.36,120.42,120.36,120.38,14890.448840672196,60.8765,60.9068,60.8765,60.8866,14890.4488
2012-01-05 14:45:00,120.36,120.37,120.3,120.3,12231.440119123588,60.8765,60.8815,60.8461,60.8461,12231.4401
2012-01-05 14:50:00,120.34,120.35,120.16,120.2,14465.007445224415,60.8663,60.8714,60.7753,60.7955,14465.0074
2012-01-05 14:55:00,120.2,120.21,120.09,120.14,17124.016166773024,60.7955,60.8006,60.7399,60.7652,17124.0162
2012-01-05 15:00:00,120.11,120.29,120.1,120.17,32652.627100616886,60.75,60.8411,60.745,60.7804,32652.6271
2012-01-05 15:05:00,120.19,120.19,120.08,120.1,28717.29419272495,60.7905,60.7905,60.7348,60.745,28717.2942
2012-01-05 15:10:00,120.1,120.1,119.92,119.95,22973.83535417996,60.745,60.745,60.6539,60.6691,22973.8354
2012-01-05 15:15:00,119.96,120.15,119.93,120.12,27334.60965751967,60.6741,60.7702,60.659,60.7551,27334.6097
2012-01-05 15:20:00,120.13,120.2,120.0,120.2,37651.56349712826,60.7601,60.7955,60.6944,60.7955,37651.5635
2012-01-05 15:25:00,120.21,120.44,120.2,120.22,26802.807913209952,60.8006,60.9169,60.7955,60.8057,26802.8079
2012-01-05 15:30:00,120.22,120.28,120.16,120.18,29249.095937034668,60.8057,60.836,60.7753,60.7854,29249.0959
2012-01-05 15:35:00,120.18,120.2,119.95,119.96,58710.912571793226,60.7854,60.7955,60.6691,60.6741,58710.9126
2012-01-05 15:40:00,119.96,120.06,119.96,120.0,70835.99234205487,60.6741,60.7247,60.6741,60.6944,70835.9923
2012-01-05 15:45:00,120.02,120.04,119.88,119.94,66687.93873643904,60.7045,60.7146,60.6337,60.664,66687.9387
2012-01-05 15:50:00,119.94,120.08,119.93,119.94,67645.18187619654,60.664,60.7348,60.659,60.664,67645.1819
2012-01-05 15:55:00,119.94,120.19,119.92,120.15,198042.9695809402,60.664,60.7905,60.6539,60.7702,198042.9696
2012-01-06 09:30:00,120.15,120.56,119.74,119.74,27334.60965751967,60.7702,60.9776,60.5629,60.5629,27334.6097
2012-01-06 09:35:00,119.73,120.08,119.42,119.65,22229.31291214635,60.5578,60.7348,60.401,60.5174,22229.3129
2012-01-06 09:40:00,119.58,119.71,119.18,119.46,24675.600935971062,60.4819,60.5477,60.2796,60.4213,24675.6009
2012-01-06 09:45:00,119.49,119.71,119.43,119.7,6168.900233992767,60.4364,60.5477,60.4061,60.5426,6168.9002
2012-01-06 09:50:00,119.75,119.75,119.2,119.28,24356.519889385232,60.5679,60.5679,60.2898,60.3302,24356.5199
2012-01-06 09:55:00,119.33,119.49,119.28,119.3,13720.485003190808,60.3555,60.4364,60.3302,60.3403,13720.485
2012-01-06 10:00:00,119.29,119.56,119.19,119.54,14358.647096362474,60.3353,60.4718,60.2847,60.4617,14358.6471
2012-01-06 10:05:00,119.6,119.68,119.47,119.47,9891.512444160817,60.4921,60.5325,60.4263,60.4263,9891.5124
2012-01-06 10:10:00,119.47,119.59,119.43,119.59,16060.412678153582,60.4263,60.487,60.4061,60.487,16060.4127
2012-01-06 10:15:00,119.59,119.87,119.57,119.64,29887.25803020633,60.487,60.6286,60.4769,60.5123,29887.258
2012-01-06 10:20:00,119.59,119.79,119.59,119.77,12337.800467985531,60.487,60.5882,60.487,60.578,12337.8005
2012-01-06 10:25:00,119.81,119.81,119.63,119.75,19570.30419059774,60.5983,60.5983,60.5072,60.5679,19570.3042
2012-01-06 10:30:00,119.79,119.88,119.74,119.88,13720.485003190808,60.5882,60.6337,60.5629,60.6337,13720.485
2012-01-06 10:35:00,119.93,120.13,119.88,120.1,24037.4388427994,60.659,60.7601,60.6337,60.745,24037.4388
2012-01-06 10:40:00,120.12,120.2,119.93,120.18,24462.880238247177,60.7551,60.7955,60.659,60.7854,24462.8802
2012-01-06 10:45:00,120.16,120.43,120.11,120.18,20633.907679217184,60.7753,60.9119,60.75,60.7854,20633.9077
2012-01-06 10:50:00,120.21,120.21,119.85,119.88,18400.34035311636,60.8006,60.8006,60.6185,60.6337,18400.3404
2012-01-06 10:55:00,119.88,120.04,119.85,120.04,18293.98000425441,60.6337,60.7146,60.6185,60.7146,18293.98
2012-01-06 11:00:00,120.05,120.22,120.03,120.11,13933.205700914696,60.7197,60.8057,60.7096,60.75,13933.2057
2012-01-06 11:05:00,120.13,120.43,120.13,120.34,14571.367794086362,60.7601,60.9119,60.7601,60.8663,14571.3678
2012-01-06 11:10:00,120.33,120.36,120.08,120.18,12125.079770261644,60.8613,60.8765,60.7348,60.7854,12125.0798
2012-01-06 11:15:00,120.15,120.18,120.1,120.12,6381.620931716655,60.7702,60.7854,60.745,60.7551,6381.6209
2012-01-06 11:20:00,120.11,120.13,119.98,120.03,9678.791746436927,60.75,60.7601,60.6843,60.7096,9678.7917
2012-01-06 11:25:00,120.03,120.04,119.95,119.95,7338.864071474153,60.7096,60.7146,60.6691,60.6691,7338.8641
2012-01-06 11:30:00,119.99,120.12,119.94,120.08,13082.322910019142,60.6893,60.7551,60.664,60.7348,13082.3229
2012-01-06 11:35:00,120.07,120.2,120.07,120.07,7870.665815783875,60.7298,60.7955,60.7298,60.7298,7870.6658
2012-01-06 11:40:00,120.06,120.2,120.04,120.11,9678.791746436927,60.7247,60.7955,60.7146,60.75,9678.7917
2012-01-06 11:45:00,120.11,120.2,120.04,120.08,54350.13826845351,60.75,60.7955,60.7146,60.7348,54350.1383
2012-01-06 11:50:00,120.14,120.14,119.86,120.02,17336.736864496914,60.7652,60.7652,60.6236,60.7045,17336.7369
2012-01-06 11:55:00,120.0,120.05,119.88,120.04,44245.90512656881,60.6944,60.7197,60.6337,60.7146,44245.9051
2012-01-06 12:00:00,120.02,120.03,119.75,119.83,38183.36524143798,60.7045,60.7096,60.5679,60.6084,38183.3652
2012-01-06 12:05:00,119.84,119.84,119.66,119.69,9040.62965326526,60.6135,60.6135,60.5224,60.5376,9040.6297
2012-01-06 12:10:00,119.67,119.74,119.64,119.66,7870.665815783875,60.5275,60.5629,60.5123,60.5224,7870.6658
2012-01-06 12:15:00,119.66,119.82,119.66,119.82,7551.584769198042,60.5224,60.6033,60.5224,60.6033,7551.5848
2012-01-06 12:20:00,119.82,119.9,119.73,119.73,9572.431397574985,60.6033,60.6438,60.5578,60.5578,9572.4314
2012-01-06 12:25:00,119.73,119.83,119.68,119.73,32014.46500744522,60.5578,60.6084,60.5325,60.5578,32014.465
2012-01-06 12:30:00,119.69,119.79,119.65,119.79,36268.87896192299,60.5376,60.5882,60.5174,60.5882,36268.879
2012-01-06 12:35:00,119.77,119.9,119.73,119.77,10423.314188470536,60.578,60.6438,60.5578,60.578,10423.3142
2012-01-06 12:40:00,119.75,119.75,119.68,119.69,12550.521165709422,60.5679,60.5679,60.5325,60.5376,12550.5212
2012-01-06 12:45:00,119.69,119.73,119.59,119.69,7977.026164645818,60.5376,60.5578,60.487,60.5376,7977.0262
2012-01-06 12:50:00,119.7,119.71,119.63,119.64,7657.945118059986,60.5426,60.5477,60.5072,60.5123,7657.9451
2012-01-06 12:55:00,119.68,119.69,119.6,119.6,5424.377791959157,60.5325,60.5376,60.4921,60.4921,5424.3778
2012-01-06 13:00:00,119.61,119.69,119.61,119.68,4148.053605615826,60.4971,60.5376,60.4971,60.5325,4148.0536
2012-01-06 13:05:00,119.65,119.79,119.65,119.72,10529.67453733248,60.5174,60.5882,60.5174,60.5528,10529.6745
2012-01-06 13:10:00,119.72,119.74,119.6,119.72,27866.411401829395,60.5528,60.5629,60.4921,60.5528,27866.4114
2012-01-06 13:15:00,119.72,119.83,119.71,119.73,9146.990002127206,60.5528,60.6084,60.5477,60.5578,9146.99
2012-01-06 13:20:00,119.73,119.83,119.69,119.76,38715.16698574771,60.5578,60.6084,60.5376,60.573,38715.167
2012-01-06 13:25:00,119.76,119.8,119.7,119.72,7977.026164645818,60.573,60.5932,60.5426,60.5528,7977.0262
2012-01-06 13:30:00,119.74,119.74,119.6,119.61,10104.233141884704,60.5629,60.5629,60.4921,60.4971,10104.2331
2012-01-06 13:35:00,119.6,119.78,119.6,119.76,3190.8104658583275,60.4921,60.5831,60.4921,60.573,3190.8105
2012-01-06 13:40:00,119.76,119.89,119.76,119.88,15315.890236119973,60.573,60.6387,60.573,60.6337,15315.8902
2012-01-06 13:45:00,119.88,119.93,119.85,119.93,5956.179536268878,60.6337,60.659,60.6185,60.659,5956.1795
2012-01-06 13:50:00,119.96,120.13,119.96,120.09,9040.62965326526,60.6741,60.7601,60.6741,60.7399,9040.6297
2012-01-06 13:55:00,120.09,120.27,120.06,120.08,13401.403956604976,60.7399,60.8309,60.7247,60.7348,13401.404
2012-01-06 14:00:00,120.12,120.15,120.06,120.09,12656.881514571363,60.7551,60.7702,60.7247,60.7399,12656.8815
2012-01-06 14:05:00,120.11,120.33,120.09,120.3,11486.91767708998,60.75,60.8613,60.7399,60.8461,11486.9177
2012-01-06 14:10:00,120.27,120.27,120.08,120.08,10955.115932780258,60.8309,60.8309,60.7348,60.7348,10955.1159
2012-01-06 14:15:00,120.08,120.12,120.04,120.06,9040.62965326526,60.7348,60.7551,60.7146,60.7247,9040.6297
2012-01-06 14:20:00,120.04,120.16,120.04,120.06,9466.071048713038,60.7146,60.7753,60.7146,60.7247,9466.071
2012-01-06 14:25:00,120.03,120.04,119.91,119.97,9785.15209529887,60.7096,60.7146,60.6489,60.6792,9785.1521
2012-01-06 14:30:00,119.97,120.02,119.89,119.9,10636.034886194426,60.6792,60.7045,60.6387,60.6438,10636.0349
2012-01-06 14:35:00,119.93,119.93,119.86,119.86,10423.314188470536,60.659,60.659,60.6236,60.6236,10423.3142
2012-01-06 14:40:00,119.86,119.88,119.71,119.71,14571.367794086362,60.6236,60.6337,60.5477,60.5477,14571.3678
2012-01-06 14:45:00,119.73,119.77,119.7,119.71,14677.728142948306,60.5578,60.578,60.5426,60.5477,14677.7281
2012-01-06 14:50:00,119.71,119.72,119.61,119.63,8721.54860667943,60.5477,60.5528,60.4971,60.5072,8721.5486
2012-01-06 14:55:00,119.62,119.68,119.57,119.57,10529.67453733248,60.5022,60.5325,60.4769,60.4769,10529.6745
2012-01-06 15:00:00,119.57,119.72,119.56,119.68,18825.78174856413,60.4769,60.5528,60.4718,60.5325,18825.7817
2012-01-06 15:05:00,119.69,119.69,119.64,119.65,10529.67453733248,60.5376,60.5376,60.5123,60.5174,10529.6745
2012-01-06 15:10:00,119.65,119.65,119.53,119.55,10316.953839608592,60.5174,60.5174,60.4567,60.4668,10316.9538
2012-01-06 15:15:00,119.55,119.58,119.38,119.44,20740.26802807913,60.4668,60.4819,60.3808,60.4111,20740.268
2012-01-06 15:20:00,119.45,119.54,119.45,119.54,13082.322910019142,60.4162,60.4617,60.4162,60.4617,13082.3229
2012-01-06 15:25:00,119.53,119.57,119.51,119.53,15528.61093384386,60.4567,60.4769,60.4465,60.4567,15528.6109
2012-01-06 15:30:00,119.53,119.61,119.47,119.54,17336.736864496914,60.4567,60.4971,60.4263,60.4617,17336.7369
2012-01-06 15:35:00,119.54,119.6,119.52,119.54,34354.39268240799,60.4617,60.4921,60.4516,60.4617,34354.3927
2012-01-06 15:40:00,119.54,119.55,119.33,119.34,39778.77047436715,60.4617,60.4668,60.3555,60.3606,39778.7705
2012-01-06 15:45:00,119.34,119.41,119.1,119.12,70516.91129546904,60.3606,60.396,60.2392,60.2493,70516.9113
2012-01-06 15:50:00,119.14,119.43,119.14,119.41,72005.95617953625,60.2594,60.4061,60.2594,60.396,72005.9562
2012-01-06 15:55:00,119.43,119.47,119.13,119.25,154009.78515209528,60.4061,60.4263,60.2543,60.315,154009.7852
2012-01-09 09:30:00,118.86,119.64,118.86,119.14,31057.22186768772,60.1178,60.5123,60.1178,60.2594,31057.2219
2012-01-09 09:35:00,119.21,119.39,119.12,119.27,7445.224420336098,60.2948,60.3858,60.2493,60.3252,7445.2244
2012-01-09 09:40:00,119.35,119.35,118.85,119.05,12763.24186343331,60.3656,60.3656,60.1127,60.2139,12763.2419
2012-01-09 09:45:00,118.99,119.07,118.92,119.03,6487.9812805786,60.1835,60.224,60.1481,60.2038,6487.9813
2012-01-09 09:50:00,119.03,119.31,118.77,119.28,34354.39268240799,60.2038,60.3454,60.0723,60.3302,34354.3927
2012-01-09 09:55:00,119.32,119.47,119.03,119.1,22973.83535417996,60.3504,60.4263,60.2038,60.2392,22973.8354
2012-01-09 10:00:00,119.04,119.1,118.77,118.83,10636.034886194426,60.2088,60.2392,60.0723,60.1026,10636.0349
2012-01-09 10:05:00,118.89,119.23,118.89,119.23,5849.819187406933,60.133,60.3049,60.133,60.3049,5849.8192
2012-01-09 10:10:00,119.19,119.25,119.14,119.14,4041.6932567538815,60.2847,60.315,60.2594,60.2594,4041.6933
2012-01-09 10:15:00,119.18,119.38,119.18,119.31,5743.45883854499,60.2796,60.3808,60.2796,60.3454,5743.4588
2012-01-09 10:20:00,119.36,119.41,119.33,119.39,12869.602212295256,60.3707,60.396,60.3555,60.3858,12869.6022
2012-01-09 10:25:00,119.39,119.5,119.3,119.48,5637.098489683045,60.3858,60.4415,60.3403,60.4314,5637.0985
2012-01-09 10:30:00,119.52,119.57,119.48,119.48,5530.738140821101,60.4516,60.4769,60.4314,60.4314,5530.7381
2012-01-09 10:35:00,119.54,119.66,119.52,119.52,7870.665815783875,60.4617,60.5224,60.4516,60.4516,7870.6658
2012-01-09 10:40:00,119.55,119.61,119.45,119.5,11380.557328228037,60.4668,60.4971,60.4162,60.4415,11380.5573
2012-01-09 10:45:00,119.51,119.83,119.51,119.62,10423.314188470536,60.4465,60.6084,60.4465,60.5022,10423.3142
2012-01-09 10:50:00,119.65,119.86,119.61,119.63,8083.386513507763,60.5174,60.6236,60.4971,60.5072,8083.3865
2012-01-09 10:55:00,119.6,119.6,119.4,119.4,5743.45883854499,60.4921,60.4921,60.3909,60.3909,5743.4588
2012-01-09 11:00:00,119.4,119.74,119.4,119.71,27015.52861093384,60.3909,60.5629,60.3909,60.5477,27015.5286
2012-01-09 11:05:00,119.71,119.73,119.4,119.57,29568.176983620506,60.5477,60.5578,60.3909,60.4769,29568.177
2012-01-09 11:10:00,119.49,119.57,119.3,119.36,7445.224420336098,60.4364,60.4769,60.3403,60.3707,7445.2244
2012-01-09 11:15:00,119.36,119.38,119.25,119.32,8721.54860667943,60.3707,60.3808,60.315,60.3504,8721.5486
2012-01-09 11:20:00,119.36,119.53,119.32,119.52,5743.45883854499,60.3707,60.4567,60.3504,60.4516,5743.4588
2012-01-09 11:25:00,119.54,119.59,119.48,119.53,14890.448840672196,60.4617,60.487,60.4314,60.4567,14890.4488
2012-01-09 11:30:00,119.53,119.59,119.46,119.56,32014.46500744522,60.4567,60.487,60.4213,60.4718,32014.465
2012-01-09 11:35:00,119.57,119.71,119.4,119.66,14890.448840672196,60.4769,60.5477,60.3909,60.5224,14890.4488
2012-01-09 11:40:00,119.64,119.82,119.57,119.79,17017.65581791108,60.5123,60.6033,60.4769,60.5882,17017.6558
2012-01-09 11:45:00,119.76,119.91,119.67,119.73,17443.09721335886,60.573,60.6489,60.5275,60.5578,17443.0972
2012-01-09 11:50:00,119.7,119.75,119.44,119.58,22761.11465645607,60.5426,60.5679,60.4111,60.4819,22761.1147
2012-01-09 11:55:00,119.63,119.73,119.52,119.53,32652.627100616886,60.5072,60.5578,60.4516,60.4567,32652.6271
2012-01-09 12:00:00,119.55,119.72,119.55,119.68,24994.6819825569,60.4668,60.5528,60.4668,60.5325,24994.682
2012-01-09 12:05:00,119.65,119.67,119.58,119.66,4467.134652201658,60.5174,60.5275,60.4819,60.5224,4467.1347
2012-01-09 12:10:00,119.65,119.75,119.64,119.74,3616.251861306104,60.5174,60.5679,60.5123,60.5629,3616.2519
2012-01-09 12:15:00,119.73,119.73,119.43,119.43,5211.657094235268,60.5578,60.5578,60.4061,60.4061,5211.6571
2012-01-09 12:20:00,119.45,119.47,119.33,119.41,5743.45883854499,60.4162,60.4263,60.3555,60.396,5743.4588
2012-01-09 12:25:00,119.35,119.48,119.31,119.42,32227.185705169108,60.3656,60.4314,60.3454,60.401,32227.1857
2012-01-09 12:30:00,119.41,119.51,119.32,119.35,16166.773027015526,60.396,60.4465,60.3504,60.3656,16166.773
2012-01-09 12:35:00,119.39,119.39,119.3,119.31,7019.78302488832,60.3858,60.3858,60.3403,60.3454,7019.783
2012-01-09 12:40:00,119.33,119.41,119.28,119.32,4892.576047649435,60.3555,60.396,60.3302,60.3504,4892.576
2012-01-09 12:45:00,119.3,119.34,119.25,119.3,4041.6932567538815,60.3403,60.3606,60.315,60.3403,4041.6933
2012-01-09 12:50:00,119.33,119.33,119.27,119.3,2020.8466283769408,60.3555,60.3555,60.3252,60.3403,2020.8466
2012-01-09 12:55:00,119.25,119.33,119.21,119.32,6381.620931716655,60.315,60.3555,60.2948,60.3504,6381.6209
2012-01-09 13:00:00,119.29,119.34,119.18,119.18,2871.729419272495,60.3353,60.3606,60.2796,60.2796,2871.7294
2012-01-09 13:05:00,119.15,119.34,119.12,119.34,7445.224420336098,60.2645,60.3606,60.2493,60.3606,7445.2244
2012-01-09 13:10:00,119.34,119.39,119.2,119.39,13401.403956604976,60.3606,60.3858,60.2898,60.3858,13401.404
2012-01-09 13:15:00,119.38,119.53,119.35,119.39,6700.701978302488,60.3808,60.4567,60.3656,60.3858,6700.702
2012-01-09 13:20:00,119.41,119.42,119.28,119.33,8827.908955541372,60.396,60.401,60.3302,60.3555,8827.909
2012-01-09 13:25:00,119.37,119.42,119.32,119.4,10529.67453733248,60.3757,60.401,60.3504,60.3909,10529.6745
2012-01-09 13:30:00,119.41,119.42,119.33,119.4,3297.170814720272,60.396,60.401,60.3555,60.3909,3297.1708
2012-01-09 13:35:00,119.35,119.35,119.17,119.24,4467.134652201658,60.3656,60.3656,60.2746,60.31,4467.1347
2012-01-09 13:40:00,119.21,119.26,119.09,119.14,8508.82790895554,60.2948,60.3201,60.2341,60.2594,8508.8279
2012-01-09 13:45:00,119.18,119.21,119.11,119.18,10316.953839608592,60.2796,60.2948,60.2442,60.2796,10316.9538
2012-01-09 13:50:00,119.18,119.2,119.1,119.12,6381.620931716655,60.2796,60.2898,60.2392,60.2493,6381.6209
2012-01-09 13:55:00,119.12,119.16,119.1,119.11,4467.134652201658,60.2493,60.2695,60.2392,60.2442,4467.1347
2012-01-09 14:00:00,119.1,119.22,119.09,119.21,10848.755583918311,60.2392,60.2999,60.2341,60.2948,10848.7556
2012-01-09 14:05:00,119.24,119.28,118.97,118.97,14358.647096362474,60.31,60.3302,60.1734,60.1734,14358.6471
2012-01-09 14:10:00,118.97,119.02,118.94,118.95,4573.495001063603,60.1734,60.1987,60.1582,60.1633,4573.495
2012-01-09 14:15:00,118.99,119.08,118.93,118.93,14358.647096362474,60.1835,60.2291,60.1532,60.1532,14358.6471
2012-01-09 14:20:00,118.94,119.0,118.93,118.94,4254.41395447777,60.1582,60.1886,60.1532,60.1582,4254.414
2012-01-09 14:25:00,118.96,118.99,118.91,118.91,6807.062327164432,60.1684,60.1835,60.1431,60.1431,6807.0623
2012-01-09 14:30:00,118.94,119.09,118.92,119.05,11167.836630504144,60.1582,60.2341,60.1481,60.2139,11167.8366
2012-01-09 14:35:00,119.03,119.03,118.93,118.96,6168.900233992767,60.2038,60.2038,60.1532,60.1684,6168.9002
2012-01-09 14:40:00,118.94,119.0,118.87,118.88,9359.710699851094,60.1582,60.1886,60.1228,60.1279,9359.7107
2012-01-09 14:45:00,118.92,119.0,118.85,118.93,17762.17825994469,60.1481,60.1886,60.1127,60.1532,17762.1783
2012-01-09 14:50:00,118.94,118.94,118.8,118.83,7019.78302488832,60.1582,60.1582,60.0874,60.1026,7019.783
2012-01-09 14:55:00,118.82,118.82,118.73,118.73,13295.043607743031,60.0976,60.0976,60.052,60.052,13295.0436
2012-01-09 15:00:00,118.73,118.94,118.72,118.85,10529.67453733248,60.052,60.1582,60.047,60.1127,10529.6745
2012-01-09 15:05:00,118.87,118.99,118.8,118.98,11167.836630504144,60.1228,60.1835,60.0874,60.1785,11167.8366
2012-01-09 15:10:00,118.96,119.05,118.85,118.99,8296.107211231652,60.1684,60.2139,60.1127,60.1835,8296.1072
2012-01-09 15:15:00,118.97,119.03,118.91,118.93,9572.431397574985,60.1734,60.2038,60.1431,60.1532,9572.4314
2012-01-09 15:20:00,118.94,119.03,118.94,118.94,8934.269304403317,60.1582,60.2038,60.1582,60.1582,8934.2693
2012-01-09 15:25:00,118.94,119.06,118.91,118.98,17017.65581791108,60.1582,60.2189,60.1431,60.1785,17017.6558
2012-01-09 15:30:00,118.97,119.02,118.91,119.0,15528.61093384386,60.1734,60.1987,60.1431,60.1886,15528.6109
2012-01-09 15:35:00,119.0,119.06,118.97,119.02,14677.728142948306,60.1886,60.2189,60.1734,60.1987,14677.7281
2012-01-09 15:40:00,119.02,119.25,119.02,119.17,21591.15081897468,60.1987,60.315,60.1987,60.2746,21591.1508
2012-01-09 15:45:00,119.18,119.34,119.16,119.24,41586.896405020205,60.2796,60.3606,60.2695,60.31,41586.8964
2012-01-09 15:50:00,119.23,119.26,119.1,119.15,39991.49117209104,60.3049,60.3201,60.2392,60.2645,39991.4912
2012-01-09 15:55:00,119.14,119.31,119.13,119.15,122208.04084237394,60.2594,60.3454,60.2543,60.2645,122208.0408
2012-01-10 09:30:00,120.18,120.72,120.03,120.52,34354.39268240799,60.7854,61.0585,60.7096,60.9574,34354.3927
2012-01-10 09:35:00,120.61,120.81,120.32,120.51,19783.02488832163,61.0029,61.1041,60.8562,60.9523,19783.0249
2012-01-10 09:40:00,120.46,120.86,120.36,120.78,18719.421399702187,60.927,61.1294,60.8765,61.0889,18719.4214
2012-01-10 09:45:00,120.77,120.77,120.31,120.47,11912.359072537756,61.0838,61.0838,60.8512,60.9321,11912.3591
2012-01-10 09:50:00,120.45,120.67,120.45,120.53,19995.74558604552,60.922,61.0333,60.922,60.9624,19995.7456
2012-01-10 09:55:00,120.52,120.65,120.46,120.57,18187.619655392467,60.9574,61.0231,60.927,60.9827,18187.6197
2012-01-10 10:00:00,120.57,120.76,120.43,120.76,14358.647096362474,60.9827,61.0788,60.9119,61.0788,14358.6471
2012-01-10 10:05:00,120.69,120.69,120.37,120.56,12975.9625611572,61.0434,61.0434,60.8815,60.9776,12975.9626
2012-01-10 10:10:00,120.55,120.57,120.43,120.45,10636.034886194426,60.9726,60.9827,60.9119,60.922,10636.0349
2012-01-10 10:15:00,120.44,120.49,120.31,120.32,37332.48245054243,60.9169,60.9422,60.8512,60.8562,37332.4825
2012-01-10 10:20:00,120.32,120.41,120.14,120.34,27334.60965751967,60.8562,60.9018,60.7652,60.8663,27334.6097
2012-01-10 10:25:00,120.33,120.35,120.22,120.32,27121.888959795782,60.8613,60.8714,60.8057,60.8562,27121.889
2012-01-10 10:30:00,120.35,120.38,120.25,120.32,15315.890236119973,60.8714,60.8866,60.8208,60.8562,15315.8902
2012-01-10 10:35:00,120.34,120.47,120.28,120.46,28823.654541586893,60.8663,60.9321,60.836,60.927,28823.6545
2012-01-10 10:40:00,120.45,120.78,120.45,120.71,7657.945118059986,60.922,61.0889,60.922,61.0535,7657.9451
2012-01-10 10:45:00,120.7,120.83,120.65,120.68,14358.647096362474,61.0484,61.1142,61.0231,61.0383,14358.6471
2012-01-10 10:50:00,120.69,120.77,120.55,120.56,16273.13337587747,61.0434,61.0838,60.9726,60.9776,16273.1334
2012-01-10 10:55:00,120.59,120.66,120.53,120.58,10529.67453733248,60.9928,61.0282,60.9624,60.9877,10529.6745
2012-01-10 11:00:00,120.57,120.58,120.44,120.47,5956.179536268878,60.9827,60.9877,60.9169,60.9321,5956.1795
2012-01-10 11:05:00,120.44,120.48,120.4,120.43,13720.485003190808,60.9169,60.9372,60.8967,60.9119,13720.485
2012-01-10 11:10:00,120.43,120.43,120.29,120.43,20527.54733035524,60.9119,60.9119,60.8411,60.9119,20527.5473
2012-01-10 11:15:00,120.43,120.56,120.42,120.51,22654.754307594125,60.9119,60.9776,60.9068,60.9523,22654.7543
2012-01-10 11:20:00,120.51,120.53,120.43,120.44,8402.467560093595,60.9523,60.9624,60.9119,60.9169,8402.4676
2012-01-10 11:25:00,120.47,120.51,120.42,120.46,3828.972559029993,60.9321,60.9523,60.9068,60.927,3828.9726
2012-01-10 11:30:00,120.46,120.5,120.45,120.49,2552.648372686662,60.927,60.9473,60.922,60.9422,2552.6484
2012-01-10 11:35:00,120.46,120.61,120.46,120.58,6807.062327164432,60.927,61.0029,60.927,60.9877,6807.0623
2012-01-10 11:40:00,120.63,120.64,120.56,120.64,7232.503722612209,61.013,61.0181,60.9776,61.0181,7232.5037
2012-01-10 11:45:00,120.62,120.66,120.55,120.57,8827.908955541372,61.008,61.0282,60.9726,60.9827,8827.909
2012-01-10 11:50:00,120.54,120.69,120.54,120.69,7126.143373750265,60.9675,61.0434,60.9675,61.0434,7126.1434
2012-01-10 11:55:00,120.69,120.78,120.67,120.7,13507.76430546692,61.0434,61.0889,61.0333,61.0484,13507.7643
2012-01-10 12:00:00,120.71,120.76,120.62,120.62,21165.709423526907,61.0535,61.0788,61.008,61.008,21165.7094
2012-01-10 12:05:00,120.61,120.8,120.6,120.8,34248.03233354605,61.0029,61.099,60.9979,61.099,34248.0323
2012-01-10 12:10:00,120.74,120.74,120.58,120.62,4467.134652201658,61.0687,61.0687,60.9877,61.008,4467.1347
2012-01-10 12:15:00,120.65,120.66,120.57,120.57,1701.765581791108,61.0231,61.0282,60.9827,60.9827,1701.7656
2012-01-10 12:20:00,120.56,120.57,120.46,120.46,3722.612210168049,60.9776,60.9827,60.927,60.927,3722.6122
2012-01-10 12:25:00,120.5,120.5,120.29,120.35,7977.026164645818,60.9473,60.9473,60.8411,60.8714,7977.0262
2012-01-10 12:30:00,120.32,120.38,120.29,120.36,2659.0087215486064,60.8562,60.8866,60.8411,60.8765,2659.0087
2012-01-10 12:35:00,120.39,120.53,120.39,120.5,4041.6932567538815,60.8916,60.9624,60.8916,60.9473,4041.6933
2012-01-10 12:40:00,120.47,120.51,120.38,120.45,4467.134652201658,60.9321,60.9523,60.8866,60.922,4467.1347
2012-01-10 12:45:00,120.42,120.45,120.32,120.35,12444.160816847478,60.9068,60.922,60.8562,60.8714,12444.1608
2012-01-10 12:50:00,120.35,120.35,120.17,120.2,36375.239310784935,60.8714,60.8714,60.7804,60.7955,36375.2393
2012-01-10 12:55:00,120.2,120.28,120.18,120.18,9253.350350989149,60.7955,60.836,60.7854,60.7854,9253.3504
2012-01-10 13:00:00,120.2,120.2,120.06,120.16,20527.54733035524,60.7955,60.7955,60.7247,60.7753,20527.5473
2012-01-10 13:05:00,120.16,120.24,120.08,120.1,5743.45883854499,60.7753,60.8158,60.7348,60.745,5743.4588
2012-01-10 13:10:00,120.09,120.13,120.05,120.06,16060.412678153582,60.7399,60.7601,60.7197,60.7247,16060.4127
2012-01-10 13:15:00,120.04,120.05,119.94,120.01,9678.791746436927,60.7146,60.7197,60.664,60.6994,9678.7917
2012-01-10 13:20:00,120.01,120.07,119.96,120.03,17762.17825994469,60.6994,60.7298,60.6741,60.7096,17762.1783
2012-01-10 13:25:00,120.07,120.09,119.98,120.06,4041.6932567538815,60.7298,60.7399,60.6843,60.7247,4041.6933
2012-01-10 13:30:00,120.09,120.22,120.08,120.17,5637.098489683045,60.7399,60.8057,60.7348,60.7804,5637.0985
2012-01-10 13:35:00,120.16,120.16,120.03,120.04,11593.278025951924,60.7753,60.7753,60.7096,60.7146,11593.278
2012-01-10 13:40:00,120.04,120.04,119.96,120.01,3828.972559029993,60.7146,60.7146,60.6741,60.6994,3828.9726
2012-01-10 13:45:00,120.01,120.02,119.92,119.93,3403.531163582216,60.6994,60.7045,60.6539,60.659,3403.5312
2012-01-10 13:50:00,119.96,120.01,119.94,119.98,1701.765581791108,60.6741,60.6994,60.664,60.6843,1701.7656
2012-01-10 13:55:00,119.97,120.03,119.85,119.88,14677.728142948306,60.6792,60.7096,60.6185,60.6337,14677.7281
2012-01-10 14:00:00,119.86,119.89,119.81,119.86,12763.24186343331,60.6236,60.6387,60.5983,60.6236,12763.2419
2012-01-10 14:05:00,119.89,119.94,119.85,119.9,8296.107211231652,60.6387,60.664,60.6185,60.6438,8296.1072
2012-01-10 14:10:00,119.88,119.98,119.85,119.87,9146.990002127206,60.6337,60.6843,60.6185,60.6286,9146.99
2012-01-10 14:15:00,119.86,119.89,119.79,119.86,12337.800467985531,60.6236,60.6387,60.5882,60.6236,12337.8005
2012-01-10 14:20:00,119.84,119.94,119.84,119.93,6275.260582854711,60.6135,60.664,60.6135,60.659,6275.2606
2012-01-10 14:25:00,119.92,119.98,119.88,119.89,6913.422676026376,60.6539,60.6843,60.6337,60.6387,6913.4227
2012-01-10 14:30:00,119.96,120.11,119.95,120.08,8083.386513507763,60.6741,60.75,60.6691,60.7348,8083.3865
2012-01-10 14:35:00,120.1,120.17,120.05,120.13,11380.557328228037,60.745,60.7804,60.7197,60.7601,11380.5573
2012-01-10 14:40:00,120.13,120.29,120.07,120.17,27228.249308657727,60.7601,60.8411,60.7298,60.7804,27228.2493
2012-01-10 14:45:00,120.17,120.2,120.1,120.12,12763.24186343331,60.7804,60.7955,60.745,60.7551,12763.2419
2012-01-10 14:50:00,120.15,120.17,120.06,120.07,9891.512444160817,60.7702,60.7804,60.7247,60.7298,9891.5124
2012-01-10 14:55:00,120.11,120.17,120.11,120.15,6487.9812805786,60.75,60.7804,60.75,60.7702,6487.9813
2012-01-10 15:00:00,120.15,120.2,120.1,120.2,20208.46628376941,60.7702,60.7955,60.745,60.7955,20208.4663
2012-01-10 15:05:00,120.2,120.2,120.02,120.08,17549.4575622208,60.7955,60.7955,60.7045,60.7348,17549.4576
2012-01-10 15:10:00,120.1,120.13,120.04,120.11,5530.738140821101,60.745,60.7601,60.7146,60.75,5530.7381
2012-01-10 15:15:00,120.11,120.19,120.04,120.06,17124.016166773024,60.75,60.7905,60.7146,60.7247,17124.0162
2012-01-10 15:20:00,120.07,120.09,120.04,120.06,9146.990002127206,60.7298,60.7399,60.7146,60.7247,9146.99
2012-01-10 15:25:00,120.06,120.15,120.04,120.08,29887.25803020633,60.7247,60.7702,60.7146,60.7348,29887.258
2012-01-10 15:30:00,120.11,120.13,119.91,119.93,24781.96128483301,60.75,60.7601,60.6489,60.659,24781.9613
2012-01-10 15:35:00,119.92,119.92,119.8,119.84,17868.538608806633,60.6539,60.6539,60.5932,60.6135,17868.5386
2012-01-10 15:40:00,119.85,119.87,119.75,119.8,25101.042331418845,60.6185,60.6286,60.5679,60.5932,25101.0423
2012-01-10 15:45:00,119.8,119.94,119.74,119.79,44884.06721974047,60.5932,60.664,60.5629,60.5882,44884.0672
2012-01-10 15:50:00,119.79,119.84,119.71,119.75,48925.76047649435,60.5882,60.6135,60.5477,60.5679,48925.7605
2012-01-10 15:55:00,119.78,119.99,119.78,119.88,121676.23909806422,60.5831,60.6893,60.5831,60.6337,121676.2391
2012-01-11 09:30:00,119.2,120.1,119.08,119.2,26271.00616890023,60.2898,60.745,60.2291,60.2898,26271.0062
2012-01-11 09:35:00,119.21,119.5,119.05,119.38,20102.105934907464,60.2948,60.4415,60.2139,60.3808,20102.1059
2012-01-11 09:40:00,119.53,119.72,119.42,119.63,14677.728142948306,60.4567,60.5528,60.401,60.5072,14677.7281
2012-01-11 09:45:00,119.65,119.83,119.53,119.77,10316.953839608592,60.5174,60.6084,60.4567,60.578,10316.9538
2012-01-11 09:50:00,119.83,119.83,119.55,119.58,12231.440119123588,60.6084,60.6084,60.4668,60.4819,12231.4401
2012-01-11 09:55:00,119.59,119.71,119.54,119.61,6381.620931716655,60.487,60.5477,60.4617,60.4971,6381.6209
2012-01-11 10:00:00,119.6,119.69,119.43,119.65,12550.521165709422,60.4921,60.5376,60.4061,60.5174,12550.5212
2012-01-11 10:05:00,119.67,119.88,119.6,119.86,6381.620931716655,60.5275,60.6337,60.4921,60.6236,6381.6209
2012-01-11 10:10:00,119.9,119.94,119.86,119.88,9146.990002127206,60.6438,60.664,60.6236,60.6337,9146.99
2012-01-11 10:15:00,119.88,119.96,119.81,119.85,13507.76430546692,60.6337,60.6741,60.5983,60.6185,13507.7643
2012-01-11 10:20:00,119.84,120.01,119.84,119.94,6168.900233992767,60.6135,60.6994,60.6135,60.664,6168.9002
2012-01-11 10:25:00,119.94,120.04,119.91,119.99,7870.665815783875,60.664,60.7146,60.6489,60.6893,7870.6658
2012-01-11 10:30:00,119.94,120.13,119.94,120.09,10742.395235056369,60.664,60.7601,60.664,60.7399,10742.3952
2012-01-11 10:35:00,120.04,120.13,119.94,120.13,6594.341629440543,60.7146,60.7601,60.664,60.7601,6594.3416
2012-01-11 10:40:00,120.11,120.16,120.07,120.13,9785.15209529887,60.75,60.7753,60.7298,60.7601,9785.1521
2012-01-11 10:45:00,120.06,120.3,120.06,120.2,4254.41395447777,60.7247,60.8461,60.7247,60.7955,4254.414
2012-01-11 10:50:00,120.19,120.19,119.85,119.88,8189.746862369707,60.7905,60.7905,60.6185,60.6337,8189.7469
2012-01-11 10:55:00,119.86,119.93,119.79,119.91,10316.953839608592,60.6236,60.659,60.5882,60.6489,10316.9538
2012-01-11 11:00:00,119.88,120.07,119.88,120.04,10848.755583918311,60.6337,60.7298,60.6337,60.7146,10848.7556
2012-01-11 11:05:00,120.05,120.16,119.93,119.97,11274.19697936609,60.7197,60.7753,60.659,60.6792,11274.197
2012-01-11 11:10:00,119.97,120.04,119.89,119.89,6062.539885130822,60.6792,60.7146,60.6387,60.6387,6062.5399
2012-01-11 11:15:00,119.92,119.99,119.91,119.97,6700.701978302488,60.6539,60.6893,60.6489,60.6792,6700.702
2012-01-11 11:20:00,119.99,120.06,119.96,120.04,9040.62965326526,60.6893,60.7247,60.6741,60.7146,9040.6297
2012-01-11 11:25:00,120.03,120.05,119.94,119.98,6700.701978302488,60.7096,60.7197,60.664,60.6843,6700.702
2012-01-11 11:30:00,120.01,120.02,119.93,119.93,3722.612210168049,60.6994,60.7045,60.659,60.659,3722.6122
2012-01-11 11:35:00,119.97,119.97,119.88,119.88,4892.576047649435,60.6792,60.6792,60.6337,60.6337,4892.576
2012-01-11 11:40:00,119.88,119.91,119.78,119.83,8402.467560093595,60.6337,60.6489,60.5831,60.6084,8402.4676
2012-01-11 11:45:00,119.8,119.9,119.75,119.83,37332.48245054243,60.5932,60.6438,60.5679,60.6084,37332.4825
2012-01-11 11:50:00,119.83,119.86,119.73,119.74,6700.701978302488,60.6084,60.6236,60.5578,60.5629,6700.702
2012-01-11 11:55:00,119.72,119.73,119.56,119.56,6807.062327164432,60.5528,60.5578,60.4718,60.4718,6807.0623
2012-01-11 12:00:00,119.56,119.7,119.53,119.58,12975.9625611572,60.4718,60.5426,60.4567,60.4819,12975.9626
2012-01-11 12:05:00,119.59,119.78,119.57,119.78,5849.819187406933,60.487,60.5831,60.4769,60.5831,5849.8192
2012-01-11 12:10:00,119.81,119.86,119.77,119.78,3084.450116996384,60.5983,60.6236,60.578,60.5831,3084.4501
2012-01-11 12:15:00,119.84,119.91,119.84,119.88,19570.30419059774,60.6135,60.6489,60.6135,60.6337,19570.3042
2012-01-11 12:20:00,119.85,120.05,119.85,119.98,5956.179536268878,60.6185,60.7197,60.6185,60.6843,5956.1795
2012-01-11 12:25:00,120.0,120.02,119.94,120.01,5424.377791959157,60.6944,60.7045,60.664,60.6994,5424.3778
2012-01-11 12:30:00,120.01,120.04,119.95,120.01,11593.278025951924,60.6994,60.7146,60.6691,60.6994,11593.278
2012-01-11 12:35:00,120.0,120.22,119.98,120.2,9146.990002127206,60.6944,60.8057,60.6843,60.7955,9146.99
2012-01-11 12:40:00,120.19,120.25,120.19,120.24,5211.657094235268,60.7905,60.8208,60.7905,60.8158,5211.6571
2012-01-11 12:45:00,120.24,120.31,120.2,120.28,17336.736864496914,60.8158,60.8512,60.7955,60.836,17336.7369
2012-01-11 12:50:00,120.23,120.28,120.16,120.2,8402.467560093595,60.8107,60.836,60.7753,60.7955,8402.4676
2012-01-11 12:55:00,120.2,120.24,120.16,120.24,16698.574771325246,60.7955,60.8158,60.7753,60.8158,16698.5748
2012-01-11 13:00:00,120.22,120.29,120.2,120.22,6913.422676026376,60.8057,60.8411,60.7955,60.8057,6913.4227
2012-01-11 13:05:00,120.2,120.23,120.11,120.17,10742.395235056369,60.7955,60.8107,60.75,60.7804,10742.3952
2012-01-11 13:10:00,120.16,120.18,120.06,120.14,16166.773027015526,60.7753,60.7854,60.7247,60.7652,16166.773
2012-01-11 13:15:00,120.16,120.16,120.05,120.09,4254.41395447777,60.7753,60.7753,60.7197,60.7399,4254.414
2012-01-11 13:20:00,120.09,120.27,120.09,120.25,11274.19697936609,60.7399,60.8309,60.7399,60.8208,11274.197
2012-01-11 13:25:00,120.25,120.3,120.2,120.3,5530.738140821101,60.8208,60.8461,60.7955,60.8461,5530.7381
2012-01-11 13:30:00,120.31,120.35,120.25,120.27,5743.45883854499,60.8512,60.8714,60.8208,60.8309,5743.4588
2012-01-11 13:35:00,120.29,120.31,120.2,120.3,7232.503722612209,60.8411,60.8512,60.7955,60.8461,7232.5037
2012-01-11 13:40:00,120.3,120.36,120.23,120.35,7126.143373750265,60.8461,60.8765,60.8107,60.8714,7126.1434
2012-01-11 13:45:00,120.36,120.47,120.36,120.4,8083.386513507763,60.8765,60.9321,60.8765,60.8967,8083.3865
2012-01-11 13:50:00,120.39,120.41,120.35,120.39,4573.495001063603,60.8916,60.9018,60.8714,60.8916,4573.495
2012-01-11 13:55:00,120.36,120.36,120.32,120.36,5211.657094235268,60.8765,60.8765,60.8562,60.8765,5211.6571
2012-01-11 14:00:00,120.36,120.39,120.28,120.31,17762.17825994469,60.8765,60.8916,60.836,60.8512,17762.1783
2012-01-11 14:05:00,120.31,120.38,120.27,120.27,10636.034886194426,60.8512,60.8866,60.8309,60.8309,10636.0349
2012-01-11 14:10:00,120.27,120.29,120.18,120.27,7764.30546692193,60.8309,60.8411,60.7854,60.8309,7764.3055
2012-01-11 14:15:00,120.26,120.28,120.21,120.24,5530.738140821101,60.8259,60.836,60.8006,60.8158,5530.7381
2012-01-11 14:20:00,120.21,120.21,119.99,120.0,9466.071048713038,60.8006,60.8006,60.6893,60.6944,9466.071
2012-01-11 14:25:00,120.0,120.0,119.9,119.92,9997.87279302276,60.6944,60.6944,60.6438,60.6539,9997.8728
2012-01-11 14:30:00,119.9,119.92,119.87,119.91,8615.188257817485,60.6438,60.6539,60.6286,60.6489,8615.1883
2012-01-11 14:35:00,119.91,120.0,119.91,119.99,6168.900233992767,60.6489,60.6944,60.6489,60.6893,6168.9002
2012-01-11 14:40:00,119.99,120.14,119.94,120.1,16485.85407360136,60.6893,60.7652,60.664,60.745,16485.8541
2012-01-11 14:45:00,120.11,120.15,120.04,120.07,10210.593490746647,60.75,60.7702,60.7146,60.7298,10210.5935
2012-01-11 14:50:00,120.08,120.08,120.01,120.03,19251.22314401191,60.7348,60.7348,60.6994,60.7096,19251.2231
2012-01-11 14:55:00,120.02,120.08,119.95,120.04,24037.4388427994,60.7045,60.7348,60.6691,60.7146,24037.4388
2012-01-11 15:00:00,120.05,120.17,120.04,120.14,14465.007445224415,60.7197,60.7804,60.7146,60.7652,14465.0074
2012-01-11 15:05:00,120.12,120.12,120.06,120.07,10529.67453733248,60.7551,60.7551,60.7247,60.7298,10529.6745
2012-01-11 15:10:00,120.07,120.12,120.04,120.05,13507.76430546692,60.7298,60.7551,60.7146,60.7197,13507.7643
2012-01-11 15:15:00,120.06,120.11,120.03,120.04,15954.052329291637,60.7247,60.75,60.7096,60.7146,15954.0523
2012-01-11 15:20:00,120.04,120.15,120.01,120.15,23292.91640076579,60.7146,60.7702,60.6994,60.7702,23292.9164
2012-01-11 15:25:00,120.15,120.4,120.15,120.35,20740.26802807913,60.7702,60.8967,60.7702,60.8714,20740.268
2012-01-11 15:30:00,120.34,120.4,120.32,120.36,31589.023611997443,60.8663,60.8967,60.8562,60.8765,31589.0236
2012-01-11 15:35:00,120.36,120.4,120.34,120.4,22973.83535417996,60.8765,60.8967,60.8663,60.8967,22973.8354
2012-01-11 15:40:00,120.39,120.54,120.38,120.53,43288.66198681131,60.8916,60.9675,60.8866,60.9624,43288.662
2012-01-11 15:45:00,120.52,120.61,120.49,120.52,52754.73303552435,60.9574,61.0029,60.9422,60.9574,52754.733
2012-01-11 15:50:00,120.52,120.56,120.33,120.37,49457.56222080407,60.9574,60.9776,60.8613,60.8815,49457.5622
2012-01-11 15:55:00,120.37,120.47,120.28,120.39,129653.26526271005,60.8815,60.9321,60.836,60.8916,129653.2653
2012-01-12 09:30:00,120.96,120.98,120.35,120.4,37651.56349712826,61.1799,61.1901,60.8714,60.8967,37651.5635
2012-01-12 09:35:00,120.44,120.5,119.76,119.76,18081.259306530523,60.9169,60.9473,60.573,60.573,18081.2593
2012-01-12 09:40:00,119.8,119.9,119.71,119.9,10848.755583918311,60.5932,60.6438,60.5477,60.6438,10848.7556
2012-01-12 09:45:00,119.9,119.93,119.54,119.61,26377.366517762173,60.6438,60.659,60.4617,60.4971,26377.3665
2012-01-12 09:50:00,119.65,119.67,119.54,119.64,29568.176983620506,60.5174,60.5275,60.4617,60.5123,29568.177
2012-01-12 09:55:00,119.63,119.87,119.61,119.61,14039.56604977664,60.5072,60.6286,60.4971,60.4971,14039.566
2012-01-12 10:00:00,119.61,119.68,119.47,119.58,27015.52861093384,60.4971,60.5325,60.4263,60.4819,27015.5286
2012-01-12 10:05:00,119.59,119.62,119.25,119.39,30631.780472239945,60.487,60.5022,60.315,60.3858,30631.7805
2012-01-12 10:10:00,119.38,119.46,119.22,119.24,9359.710699851094,60.3808,60.4213,60.2999,60.31,9359.7107
2012-01-12 10:15:00,119.23,119.26,118.99,119.01,20952.988725803018,60.3049,60.3201,60.1835,60.1937,20952.9887
2012-01-12 10:20:00,119.16,119.26,119.1,119.16,7870.665815783875,60.2695,60.3201,60.2392,60.2695,7870.6658
2012-01-12 10:25:00,119.15,119.26,119.03,119.03,29461.81663475856,60.2645,60.3201,60.2038,60.2038,29461.8166
2012-01-12 10:30:00,119.09,119.1,119.0,119.09,8827.908955541372,60.2341,60.2392,60.1886,60.2341,8827.909
2012-01-12 10:35:00,119.05,119.09,118.92,118.94,18187.619655392467,60.2139,60.2341,60.1481,60.1582,18187.6197
2012-01-12 10:40:00,118.93,118.93,118.5,118.53,42012.337800467976,60.1532,60.1532,59.9357,59.9509,42012.3378
2012-01-12 10:45:00,118.5,118.61,118.46,118.53,30844.50116996383,59.9357,59.9913,59.9155,59.9509,30844.5012
2012-01-12 10:50:00,118.55,118.6,118.46,118.58,39566.04977664326,59.961,59.9863,59.9155,59.9762,39566.0498
2012-01-12 10:55:00,118.58,118.63,118.42,118.45,20846.62837694108,59.9762,60.0015,59.8952,59.9104,20846.6284
2012-01-12 11:00:00,118.48,118.69,118.43,118.61,18719.421399702187,59.9256,60.0318,59.9003,59.9913,18719.4214
2012-01-12 11:05:00,118.69,118.7,118.61,118.66,6275.260582854711,60.0318,60.0369,59.9913,60.0166,6275.2606
2012-01-12 11:10:00,118.64,118.99,118.63,118.77,14890.448840672196,60.0065,60.1835,60.0015,60.0723,14890.4488
2012-01-12 11:15:00,118.77,118.84,118.75,118.8,7977.026164645818,60.0723,60.1077,60.0621,60.0874,7977.0262
2012-01-12 11:20:00,118.78,118.84,118.72,118.76,12337.800467985531,60.0773,60.1077,60.047,60.0672,12337.8005
2012-01-12 11:25:00,118.76,118.79,118.71,118.78,7338.864071474153,60.0672,60.0824,60.0419,60.0773,7338.8641
2012-01-12 11:30:00,118.76,118.88,118.75,118.85,8615.188257817485,60.0672,60.1279,60.0621,60.1127,8615.1883
2012-01-12 11:35:00,118.92,118.93,118.81,118.87,25526.48372686662,60.1481,60.1532,60.0925,60.1228,25526.4837
2012-01-12 11:40:00,118.9,118.94,118.82,118.89,5530.738140821101,60.138,60.1582,60.0976,60.133,5530.7381
2012-01-12 11:45:00,118.9,119.05,118.89,119.05,8508.82790895554,60.138,60.2139,60.133,60.2139,8508.8279
2012-01-12 11:50:00,119.04,119.09,118.88,118.88,7764.30546692193,60.2088,60.2341,60.1279,60.1279,7764.3055
2012-01-12 11:55:00,118.9,118.94,118.88,118.94,8827.908955541372,60.138,60.1582,60.1279,60.1582,8827.909
2012-01-12 12:00:00,118.94,118.99,118.88,118.88,5637.098489683045,60.1582,60.1835,60.1279,60.1279,5637.0985
2012-01-12 12:05:00,118.87,118.94,118.87,118.94,3509.89151244416,60.1228,60.1582,60.1228,60.1582,3509.8915
2012-01-12 12:10:00,118.95,119.0,118.93,118.95,8189.746862369707,60.1633,60.1886,60.1532,60.1633,8189.7469
2012-01-12 12:15:00,118.94,118.96,118.9,118.94,13082.322910019142,60.1582,60.1684,60.138,60.1582,13082.3229
2012-01-12 12:20:00,118.94,118.99,118.89,118.97,19889.38523718357,60.1582,60.1835,60.133,60.1734,19889.3852
2012-01-12 12:25:00,119.01,119.14,118.98,119.13,19889.38523718357,60.1937,60.2594,60.1785,60.2543,19889.3852
2012-01-12 12:30:00,119.13,119.18,119.12,119.14,14784.088491810253,60.2543,60.2796,60.2493,60.2594,14784.0885
2012-01-12 12:35:00,119.15,119.22,119.12,119.19,12337.800467985531,60.2645,60.2999,60.2493,60.2847,12337.8005
2012-01-12 12:40:00,119.19,119.21,119.09,119.15,16273.13337587747,60.2847,60.2948,60.2341,60.2645,16273.1334
2012-01-12 12:45:00,119.15,119.15,118.95,118.99,5849.819187406933,60.2645,60.2645,60.1633,60.1835,5849.8192
2012-01-12 12:50:00,118.99,119.01,118.95,119.01,5849.819187406933,60.1835,60.1937,60.1633,60.1937,5849.8192
2012-01-12 12:55:00,118.99,119.01,118.9,118.92,11486.91767708998,60.1835,60.1937,60.138,60.1481,11486.9177
2012-01-12 13:00:00,118.92,119.01,118.91,118.93,8508.82790895554,60.1481,60.1937,60.1431,60.1532,8508.8279
2012-01-12 13:05:00,118.95,119.08,118.94,119.08,16379.493724739414,60.1633,60.2291,60.1582,60.2291,16379.4937
2012-01-12 13:10:00,119.07,119.1,119.01,119.03,14890.448840672196,60.224,60.2392,60.1937,60.2038,14890.4488
2012-01-12 13:15:00,119.04,119.05,118.91,118.91,4254.41395447777,60.2088,60.2139,60.1431,60.1431,4254.414
2012-01-12 13:20:00,118.91,118.93,118.81,118.81,3403.531163582216,60.1431,60.1532,60.0925,60.0925,3403.5312
2012-01-12 13:25:00,118.79,118.84,118.74,118.78,11167.836630504144,60.0824,60.1077,60.0571,60.0773,11167.8366
2012-01-12 13:30:00,118.8,118.87,118.8,118.81,9891.512444160817,60.0874,60.1228,60.0874,60.0925,9891.5124
2012-01-12 13:35:00,118.84,118.89,118.74,118.78,11380.557328228037,60.1077,60.133,60.0571,60.0773,11380.5573
2012-01-12 13:40:00,118.78,118.93,118.78,118.88,11912.359072537756,60.0773,60.1532,60.0773,60.1279,11912.3591
2012-01-12 13:45:00,118.91,119.02,118.88,118.99,7019.78302488832,60.1431,60.1987,60.1279,60.1835,7019.783
2012-01-12 13:50:00,119.0,119.09,119.0,119.02,6381.620931716655,60.1886,60.2341,60.1886,60.1987,6381.6209
2012-01-12 13:55:00,119.06,119.12,119.04,119.11,15422.250584981915,60.2189,60.2493,60.2088,60.2442,15422.2506
2012-01-12 14:00:00,119.03,119.09,119.01,119.01,9146.990002127206,60.2038,60.2341,60.1937,60.1937,9146.99
2012-01-12 14:05:00,119.03,119.08,118.89,118.89,27228.249308657727,60.2038,60.2291,60.133,60.133,27228.2493
2012-01-12 14:10:00,118.88,118.94,118.87,118.94,8827.908955541372,60.1279,60.1582,60.1228,60.1582,8827.909
2012-01-12 14:15:00,118.94,119.03,118.9,118.98,9040.62965326526,60.1582,60.2038,60.138,60.1785,9040.6297
2012-01-12 14:20:00,119.01,119.09,118.99,119.03,6487.9812805786,60.1937,60.2341,60.1835,60.2038,6487.9813
2012-01-12 14:25:00,119.06,119.09,119.0,119.0,4041.6932567538815,60.2189,60.2341,60.1886,60.1886,4041.6933
2012-01-12 14:30:00,119.0,119.07,118.97,119.07,8189.746862369707,60.1886,60.224,60.1734,60.224,8189.7469
2012-01-12 14:35:00,119.03,119.19,119.03,119.15,7977.026164645818,60.2038,60.2847,60.2038,60.2645,7977.0262
2012-01-12 14:40:00,119.16,119.34,119.13,119.34,12444.160816847478,60.2695,60.3606,60.2543,60.3606,12444.1608
2012-01-12 14:45:00,119.34,119.4,119.26,119.29,5211.657094235268,60.3606,60.3909,60.3201,60.3353,5211.6571
2012-01-12 14:50:00,119.31,119.32,119.26,119.32,5211.657094235268,60.3454,60.3504,60.3201,60.3504,5211.6571
2012-01-12 14:55:00,119.33,119.35,119.25,119.32,9678.791746436927,60.3555,60.3656,60.315,60.3504,9678.7917
2012-01-12 15:00:00,119.36,119.39,119.28,119.32,9466.071048713038,60.3707,60.3858,60.3302,60.3504,9466.071
2012-01-12 15:05:00,119.32,119.33,119.22,119.22,12444.160816847478,60.3504,60.3555,60.2999,60.2999,12444.1608
2012-01-12 15:10:00,119.21,119.21,119.1,119.15,12337.800467985531,60.2948,60.2948,60.2392,60.2645,12337.8005
2012-01-12 15:15:00,119.17,119.21,119.14,119.17,11061.476281642204,60.2746,60.2948,60.2594,60.2746,11061.4763
2012-01-12 15:20:00,119.16,119.33,119.13,119.27,11805.998723675812,60.2695,60.3555,60.2543,60.3252,11805.9987
2012-01-12 15:25:00,119.28,119.39,119.25,119.33,11912.359072537756,60.3302,60.3858,60.315,60.3555,11912.3591
2012-01-12 15:30:00,119.32,119.4,119.3,119.34,16485.85407360136,60.3504,60.3909,60.3403,60.3606,16485.8541
2012-01-12 15:35:00,119.34,119.4,119.3,119.33,18719.421399702187,60.3606,60.3909,60.3403,60.3555,18719.4214
2012-01-12 15:40:00,119.33,119.47,119.25,119.47,33609.87024037438,60.3555,60.4263,60.315,60.4263,33609.8702
2012-01-12 15:45:00,119.49,119.57,119.37,119.48,21910.23186556052,60.4364,60.4769,60.3757,60.4314,21910.2319
2012-01-12 15:50:00,119.45,119.46,119.32,119.33,27334.60965751967,60.4162,60.4213,60.3504,60.3555,27334.6097
2012-01-12 15:55:00,119.35,119.41,119.25,119.38,110508.40246756008,60.3656,60.396,60.315,60.3808,110508.4025
2012-01-13 09:30:00,118.27,118.92,118.27,118.89,23399.276749627734,59.8194,60.1481,59.8194,60.133,23399.2767
2012-01-13 09:35:00,118.93,119.18,118.58,118.77,8296.107211231652,60.1532,60.2796,59.9762,60.0723,8296.1072
2012-01-13 09:40:00,118.77,118.84,118.51,118.71,8615.188257817485,60.0723,60.1077,59.9408,60.0419,8615.1883
2012-01-13 09:45:00,118.74,118.76,118.32,118.42,20421.18698149329,60.0571,60.0672,59.8447,59.8952,20421.187
2012-01-13 09:50:00,118.42,118.46,118.15,118.44,7019.78302488832,59.8952,59.9155,59.7587,59.9054,7019.783
2012-01-13 09:55:00,118.45,118.55,118.29,118.46,13826.845352052753,59.9104,59.961,59.8295,59.9155,13826.8454
2012-01-13 10:00:00,118.48,118.5,118.24,118.38,10636.034886194426,59.9256,59.9357,59.8042,59.875,10636.0349
2012-01-13 10:05:00,118.31,118.38,118.13,118.25,11699.638374813869,59.8396,59.875,59.7486,59.8093,11699.6384
2012-01-13 10:10:00,118.17,118.25,118.13,118.19,10104.233141884704,59.7688,59.8093,59.7486,59.7789,10104.2331
2012-01-13 10:15:00,118.15,118.48,118.15,118.38,12869.602212295256,59.7587,59.9256,59.7587,59.875,12869.6022
2012-01-13 10:20:00,118.36,118.42,118.13,118.28,35205.27547330355,59.8649,59.8952,59.7486,59.8244,35205.2755
2012-01-13 10:25:00,118.3,118.58,118.21,118.52,54669.21931503934,59.8345,59.9762,59.789,59.9458,54669.2193
2012-01-13 10:30:00,118.48,118.71,118.32,118.63,9040.62965326526,59.9256,60.0419,59.8447,60.0015,9040.6297
2012-01-13 10:35:00,118.68,118.83,118.6,118.65,7019.78302488832,60.0267,60.1026,59.9863,60.0116,7019.783
2012-01-13 10:40:00,118.53,118.64,118.31,118.59,8615.188257817485,59.9509,60.0065,59.8396,59.9812,8615.1883
2012-01-13 10:45:00,118.59,118.68,118.32,118.34,9253.350350989149,59.9812,60.0267,59.8447,59.8548,9253.3504
2012-01-13 10:50:00,118.31,118.56,118.31,118.54,5318.017443097213,59.8396,59.966,59.8396,59.9559,5318.0174
2012-01-13 10:55:00,118.52,118.67,118.52,118.54,5211.657094235268,59.9458,60.0217,59.9458,59.9559,5211.6571
2012-01-13 11:00:00,118.54,118.62,118.52,118.58,6807.062327164432,59.9559,59.9964,59.9458,59.9762,6807.0623
2012-01-13 11:05:00,118.6,118.72,118.6,118.63,13933.205700914696,59.9863,60.047,59.9863,60.0015,13933.2057
2012-01-13 11:10:00,118.63,118.68,118.48,118.5,19357.58349287385,60.0015,60.0267,59.9256,59.9357,19357.5835
2012-01-13 11:15:00,118.53,118.72,118.47,118.71,11912.359072537756,59.9509,60.047,59.9205,60.0419,11912.3591
2012-01-13 11:20:00,118.72,118.74,118.58,118.62,11593.278025951924,60.047,60.0571,59.9762,59.9964,11593.278
2012-01-13 11:25:00,118.62,118.67,118.59,118.67,6487.9812805786,59.9964,60.0217,59.9812,60.0217,6487.9813
2012-01-13 11:30:00,118.67,118.78,118.67,118.78,6487.9812805786,60.0217,60.0773,60.0217,60.0773,6487.9813
2012-01-13 11:35:00,118.78,118.89,118.77,118.88,11274.19697936609,60.0773,60.133,60.0723,60.1279,11274.197
2012-01-13 11:40:00,118.85,118.86,118.76,118.78,9785.15209529887,60.1127,60.1178,60.0672,60.0773,9785.1521
2012-01-13 11:45:00,118.78,118.8,118.76,118.8,3084.450116996384,60.0773,60.0874,60.0672,60.0874,3084.4501
2012-01-13 11:50:00,118.79,118.8,118.71,118.77,21484.790470112737,60.0824,60.0874,60.0419,60.0723,21484.7905
2012-01-13 11:55:00,118.76,118.79,118.68,118.68,14784.088491810253,60.0672,60.0824,60.0267,60.0267,14784.0885
2012-01-13 12:00:00,118.7,118.7,118.62,118.68,11167.836630504144,60.0369,60.0369,59.9964,60.0267,11167.8366
2012-01-13 12:05:00,118.71,118.71,118.53,118.55,19676.664539459685,60.0419,60.0419,59.9509,59.961,19676.6645
2012-01-13 12:10:00,118.57,118.58,118.32,118.32,7657.945118059986,59.9711,59.9762,59.8447,59.8447,7657.9451
2012-01-13 12:15:00,118.32,118.37,118.28,118.34,12550.521165709422,59.8447,59.8699,59.8244,59.8548,12550.5212
2012-01-13 12:20:00,118.33,118.54,118.33,118.52,7126.143373750265,59.8497,59.9559,59.8497,59.9458,7126.1434
2012-01-13 12:25:00,118.5,118.55,118.34,118.39,4679.855349925547,59.9357,59.961,59.8548,59.8801,4679.8553
2012-01-13 12:30:00,118.39,118.4,118.31,118.31,3935.332907891937,59.8801,59.8851,59.8396,59.8396,3935.3329
2012-01-13 12:35:00,118.33,118.44,118.31,118.43,8934.269304403317,59.8497,59.9054,59.8396,59.9003,8934.2693
2012-01-13 12:40:00,118.43,118.48,118.39,118.46,5424.377791959157,59.9003,59.9256,59.8801,59.9155,5424.3778
2012-01-13 12:45:00,118.47,118.49,118.44,118.47,5530.738140821101,59.9205,59.9306,59.9054,59.9205,5530.7381
2012-01-13 12:50:00,118.51,118.52,118.45,118.46,8083.386513507763,59.9408,59.9458,59.9104,59.9155,8083.3865
2012-01-13 12:55:00,118.46,118.5,118.42,118.47,6275.260582854711,59.9155,59.9357,59.8952,59.9205,6275.2606
2012-01-13 13:00:00,118.48,118.49,118.31,118.31,6594.341629440543,59.9256,59.9306,59.8396,59.8396,6594.3416
2012-01-13 13:05:00,118.3,118.3,118.17,118.2,6913.422676026376,59.8345,59.8345,59.7688,59.784,6913.4227
2012-01-13 13:10:00,118.16,118.21,118.14,118.14,6913.422676026376,59.7637,59.789,59.7536,59.7536,6913.4227
2012-01-13 13:15:00,118.13,118.19,118.02,118.14,9678.791746436927,59.7486,59.7789,59.6929,59.7536,9678.7917
2012-01-13 13:20:00,118.14,118.21,118.14,118.21,2871.729419272495,59.7536,59.789,59.7536,59.789,2871.7294
2012-01-13 13:25:00,118.21,118.28,118.15,118.24,5637.098489683045,59.789,59.8244,59.7587,59.8042,5637.0985
2012-01-13 13:30:00,118.22,118.27,118.17,118.26,6275.260582854711,59.7941,59.8194,59.7688,59.8143,6275.2606
2012-01-13 13:35:00,118.3,118.31,118.15,118.19,4148.053605615826,59.8345,59.8396,59.7587,59.7789,4148.0536
2012-01-13 13:40:00,118.2,118.25,118.18,118.22,4679.855349925547,59.784,59.8093,59.7738,59.7941,4679.8553
2012-01-13 13:45:00,118.24,118.3,118.22,118.25,3828.972559029993,59.8042,59.8345,59.7941,59.8093,3828.9726
2012-01-13 13:50:00,118.24,118.48,118.24,118.37,11061.476281642204,59.8042,59.9256,59.8042,59.8699,11061.4763
2012-01-13 13:55:00,118.39,118.47,118.37,118.47,7126.143373750265,59.8801,59.9205,59.8699,59.9205,7126.1434
2012-01-13 14:00:00,118.48,118.53,118.37,118.53,5637.098489683045,59.9256,59.9509,59.8699,59.9509,5637.0985
2012-01-13 14:05:00,118.53,118.63,118.46,118.6,10104.233141884704,59.9509,60.0015,59.9155,59.9863,10104.2331
2012-01-13 14:10:00,118.57,118.67,118.57,118.6,11912.359072537756,59.9711,60.0217,59.9711,59.9863,11912.3591
2012-01-13 14:15:00,118.59,118.67,118.55,118.57,5211.657094235268,59.9812,60.0217,59.961,59.9711,5211.6571
2012-01-13 14:20:00,118.6,118.68,118.57,118.68,6275.260582854711,59.9863,60.0267,59.9711,60.0267,6275.2606
2012-01-13 14:25:00,118.68,118.69,118.6,118.61,5105.296745373324,60.0267,60.0318,59.9863,59.9913,5105.2967
2012-01-13 14:30:00,118.61,118.65,118.5,118.52,10210.593490746647,59.9913,60.0116,59.9357,59.9458,10210.5935
2012-01-13 14:35:00,118.52,118.59,118.47,118.53,7551.584769198042,59.9458,59.9812,59.9205,59.9509,7551.5848
2012-01-13 14:40:00,118.58,118.63,118.52,118.62,6168.900233992767,59.9762,60.0015,59.9458,59.9964,6168.9002
2012-01-13 14:45:00,118.62,118.63,118.52,118.54,7126.143373750265,59.9964,60.0015,59.9458,59.9559,7126.1434
2012-01-13 14:50:00,118.55,118.55,118.47,118.49,6700.701978302488,59.961,59.961,59.9205,59.9306,6700.702
2012-01-13 14:55:00,118.53,118.73,118.51,118.63,23824.718145075512,59.9509,60.052,59.9408,60.0015,23824.7181
2012-01-13 15:00:00,118.62,118.78,118.62,118.68,16379.493724739414,59.9964,60.0773,59.9964,60.0267,16379.4937
2012-01-13 15:05:00,118.69,118.88,118.68,118.87,13401.403956604976,60.0318,60.1279,60.0267,60.1228,13401.404
2012-01-13 15:10:00,118.86,118.88,118.77,118.86,9572.431397574985,60.1178,60.1279,60.0723,60.1178,9572.4314
2012-01-13 15:15:00,118.85,118.9,118.78,118.87,7870.665815783875,60.1127,60.138,60.0773,60.1228,7870.6658
2012-01-13 15:20:00,118.84,118.84,118.7,118.77,5424.377791959157,60.1077,60.1077,60.0369,60.0723,5424.3778
2012-01-13 15:25:00,118.75,118.85,118.75,118.81,4467.134652201658,60.0621,60.1127,60.0621,60.0925,4467.1347
2012-01-13 15:30:00,118.82,118.97,118.81,118.94,6807.062327164432,60.0976,60.1734,60.0925,60.1582,6807.0623
2012-01-13 15:35:00,118.94,119.08,118.92,118.94,11274.19697936609,60.1582,60.2291,60.1481,60.1582,11274.197
2012-01-13 15:40:00,118.93,119.14,118.92,118.99,16804.93512018719,60.1532,60.2594,60.1481,60.1835,16804.9351
2012-01-13 15:45:00,119.04,119.24,119.03,119.24,22548.39395873218,60.2088,60.31,60.2038,60.31,22548.394
2012-01-13 15:50:00,119.24,119.28,119.11,119.21,32227.185705169108,60.31,60.3302,60.2442,60.2948,32227.1857
2012-01-13 15:55:00,119.23,119.34,119.18,119.33,106253.98851308232,60.3049,60.3606,60.2796,60.3555,106253.9885
2012-01-17 09:30:00,119.32,120.1,119.32,119.8,57434.5883854499,60.3504,60.745,60.3504,60.5932,57434.5884
2012-01-17 09:35:00,119.88,119.88,119.46,119.68,24994.6819825569,60.6337,60.6337,60.4213,60.5325,24994.682
2012-01-17 09:40:00,119.69,119.82,119.55,119.72,21803.87151669857,60.5376,60.6033,60.4668,60.5528,21803.8715
2012-01-17 09:45:00,119.79,120.23,119.69,120.23,20740.26802807913,60.5882,60.8107,60.5376,60.8107,20740.268
2012-01-17 09:50:00,120.22,120.36,120.18,120.36,15103.169538396083,60.8057,60.8765,60.7854,60.8765,15103.1695
2012-01-17 09:55:00,120.36,120.36,120.11,120.23,11380.557328228037,60.8765,60.8765,60.75,60.8107,11380.5573
2012-01-17 10:00:00,120.26,120.27,119.9,120.0,8508.82790895554,60.8259,60.8309,60.6438,60.6944,8508.8279
2012-01-17 10:05:00,119.96,120.3,119.94,120.3,8615.188257817485,60.6741,60.8461,60.664,60.8461,8615.1883
2012-01-17 10:10:00,120.28,120.36,120.22,120.36,5743.45883854499,60.836,60.8765,60.8057,60.8765,5743.4588
2012-01-17 10:15:00,120.36,120.39,120.14,120.2,8083.386513507763,60.8765,60.8916,60.7652,60.7955,8083.3865
2012-01-17 10:20:00,120.19,120.2,119.93,119.99,25739.20442459051,60.7905,60.7955,60.659,60.6893,25739.2044
2012-01-17 10:25:00,119.93,120.3,119.93,120.3,9253.350350989149,60.659,60.8461,60.659,60.8461,9253.3504
2012-01-17 10:30:00,120.33,120.37,120.11,120.2,8615.188257817485,60.8613,60.8815,60.75,60.7955,8615.1883
2012-01-17 10:35:00,120.2,120.2,120.05,120.17,16379.493724739414,60.7955,60.7955,60.7197,60.7804,16379.4937
2012-01-17 10:40:00,120.2,120.39,120.14,120.39,7657.945118059986,60.7955,60.8916,60.7652,60.8916,7657.9451
2012-01-17 10:45:00,120.36,120.39,120.22,120.22,4041.6932567538815,60.8765,60.8916,60.8057,60.8057,4041.6933
2012-01-17 10:50:00,120.2,120.24,120.15,120.23,16060.412678153582,60.7955,60.8158,60.7702,60.8107,16060.4127
2012-01-17 10:55:00,120.23,120.36,120.22,120.36,10742.395235056369,60.8107,60.8765,60.8057,60.8765,10742.3952
2012-01-17 11:00:00,120.38,120.44,120.36,120.41,10636.034886194426,60.8866,60.9169,60.8765,60.9018,10636.0349
2012-01-17 11:05:00,120.42,120.53,120.4,120.48,5318.017443097213,60.9068,60.9624,60.8967,60.9372,5318.0174
2012-01-17 11:10:00,120.51,120.6,120.44,120.6,10210.593490746647,60.9523,60.9979,60.9169,60.9979,10210.5935
2012-01-17 11:15:00,120.58,120.69,120.58,120.67,7657.945118059986,60.9877,61.0434,60.9877,61.0333,7657.9451
2012-01-17 11:20:00,120.64,120.77,120.62,120.77,17336.736864496914,61.0181,61.0838,61.008,61.0838,17336.7369
2012-01-17 11:25:00,120.77,120.79,120.71,120.78,15209.529887258028,61.0838,61.094,61.0535,61.0889,15209.5299
2012-01-17 11:30:00,120.79,120.83,120.75,120.78,12550.521165709422,61.094,61.1142,61.0737,61.0889,12550.5212
2012-01-17 11:35:00,120.78,120.98,120.78,120.96,7551.584769198042,61.0889,61.1901,61.0889,61.1799,7551.5848
2012-01-17 11:40:00,120.97,121.04,120.93,121.04,6062.539885130822,61.185,61.2204,61.1648,61.2204,6062.5399
2012-01-17 11:45:00,121.01,121.05,120.83,120.9,13720.485003190808,61.2052,61.2255,61.1142,61.1496,13720.485
2012-01-17 11:50:00,120.84,120.88,120.83,120.86,12231.440119123588,61.1192,61.1395,61.1142,61.1294,12231.4401
2012-01-17 11:55:00,120.88,120.88,120.8,120.8,9253.350350989149,61.1395,61.1395,61.099,61.099,9253.3504
2012-01-17 12:00:00,120.81,120.84,120.77,120.78,11167.836630504144,61.1041,61.1192,61.0838,61.0889,11167.8366
2012-01-17 12:05:00,120.81,120.83,120.76,120.77,9891.512444160817,61.1041,61.1142,61.0788,61.0838,9891.5124
2012-01-17 12:10:00,120.78,120.88,120.76,120.85,13507.76430546692,61.0889,61.1395,61.0788,61.1243,13507.7643
2012-01-17 12:15:00,120.87,120.98,120.86,120.98,7445.224420336098,61.1344,61.1901,61.1294,61.1901,7445.2244
2012-01-17 12:20:00,120.96,120.98,120.91,120.98,8189.746862369707,61.1799,61.1901,61.1546,61.1901,8189.7469
2012-01-17 12:25:00,120.96,120.99,120.95,120.98,3828.972559029993,61.1799,61.1951,61.1749,61.1901,3828.9726
2012-01-17 12:30:00,120.98,121.03,120.94,120.96,8721.54860667943,61.1901,61.2153,61.1698,61.1799,8721.5486
2012-01-17 12:35:00,120.98,121.01,120.82,120.82,9572.431397574985,61.1901,61.2052,61.1091,61.1091,9572.4314
2012-01-17 12:40:00,120.81,120.85,120.77,120.82,5318.017443097213,61.1041,61.1243,61.0838,61.1091,5318.0174
2012-01-17 12:45:00,120.84,120.9,120.84,120.86,5849.819187406933,61.1192,61.1496,61.1192,61.1294,5849.8192
2012-01-17 12:50:00,120.88,120.88,120.83,120.83,5211.657094235268,61.1395,61.1395,61.1142,61.1142,5211.6571
2012-01-17 12:55:00,120.83,120.85,120.74,120.78,9040.62965326526,61.1142,61.1243,61.0687,61.0889,9040.6297
2012-01-17 13:00:00,120.78,120.81,120.75,120.77,5637.098489683045,61.0889,61.1041,61.0737,61.0838,5637.0985
2012-01-17 13:05:00,120.75,120.8,120.72,120.76,4467.134652201658,61.0737,61.099,61.0585,61.0788,4467.1347
2012-01-17 13:10:00,120.77,120.78,120.7,120.75,4041.6932567538815,61.0838,61.0889,61.0484,61.0737,4041.6933
2012-01-17 13:15:00,120.79,120.8,120.74,120.77,2978.089768134439,61.094,61.099,61.0687,61.0838,2978.0898
2012-01-17 13:20:00,120.77,120.8,120.72,120.77,7551.584769198042,61.0838,61.099,61.0585,61.0838,7551.5848
2012-01-17 13:25:00,120.78,120.8,120.75,120.8,1382.684535205275,61.0889,61.099,61.0737,61.099,1382.6845
2012-01-17 13:30:00,120.8,120.96,120.77,120.95,9253.350350989149,61.099,61.1799,61.0838,61.1749,9253.3504
2012-01-17 13:35:00,120.94,120.99,120.93,120.96,5956.179536268878,61.1698,61.1951,61.1648,61.1799,5956.1795
2012-01-17 13:40:00,120.95,121.14,120.95,121.14,4998.93639651138,61.1749,61.271,61.1749,61.271,4998.9364
2012-01-17 13:45:00,121.13,121.13,121.04,121.09,3935.332907891937,61.2659,61.2659,61.2204,61.2457,3935.3329
2012-01-17 13:50:00,121.09,121.18,121.09,121.14,7551.584769198042,61.2457,61.2912,61.2457,61.271,7551.5848
2012-01-17 13:55:00,121.11,121.28,121.09,121.25,7445.224420336098,61.2558,61.3418,61.2457,61.3266,7445.2244
2012-01-17 14:00:00,121.21,121.23,121.14,121.16,5105.296745373324,61.3064,61.3165,61.271,61.2811,5105.2967
2012-01-17 14:05:00,121.15,121.29,121.15,121.28,12018.7194213997,61.276,61.3468,61.276,61.3418,12018.7194
2012-01-17 14:10:00,121.27,121.28,121.13,121.14,14039.56604977664,61.3367,61.3418,61.2659,61.271,14039.566
2012-01-17 14:15:00,121.14,121.18,121.07,121.18,11167.836630504144,61.271,61.2912,61.2356,61.2912,11167.8366
2012-01-17 14:20:00,121.18,121.26,121.18,121.23,7551.584769198042,61.2912,61.3317,61.2912,61.3165,7551.5848
2012-01-17 14:25:00,121.25,121.29,121.19,121.19,11805.998723675812,61.3266,61.3468,61.2963,61.2963,11805.9987
2012-01-17 14:30:00,121.2,121.2,120.86,120.89,13614.124654328863,61.3013,61.3013,61.1294,61.1445,13614.1247
2012-01-17 14:35:00,120.88,120.89,120.71,120.71,12763.24186343331,61.1395,61.1445,61.0535,61.0535,12763.2419
2012-01-17 14:40:00,120.71,120.81,120.67,120.79,11912.359072537756,61.0535,61.1041,61.0333,61.094,11912.3591
2012-01-17 14:45:00,120.79,120.79,120.51,120.53,13188.683258881088,61.094,61.094,60.9523,60.9624,13188.6833
2012-01-17 14:50:00,120.56,120.57,120.47,120.49,16592.214422463305,60.9776,60.9827,60.9321,60.9422,16592.2144
2012-01-17 14:55:00,120.48,120.52,120.48,120.52,8508.82790895554,60.9372,60.9574,60.9372,60.9574,8508.8279
2012-01-17 15:00:00,120.51,120.51,120.36,120.36,18719.421399702187,60.9523,60.9523,60.8765,60.8765,18719.4214
2012-01-17 15:05:00,120.39,120.41,120.1,120.16,27866.411401829395,60.8916,60.9018,60.745,60.7753,27866.4114
2012-01-17 15:10:00,120.12,120.27,120.1,120.2,12656.881514571363,60.7551,60.8309,60.745,60.7955,12656.8815
2012-01-17 15:15:00,120.21,120.22,120.0,120.0,14252.28674750053,60.8006,60.8057,60.6944,60.6944,14252.2867
2012-01-17 15:20:00,119.99,120.1,119.95,120.04,17549.4575622208,60.6893,60.745,60.6691,60.7146,17549.4576
2012-01-17 15:25:00,120.0,120.14,120.0,120.12,15209.529887258028,60.6944,60.7652,60.6944,60.7551,15209.5299
2012-01-17 15:30:00,120.1,120.16,120.0,120.13,16379.493724739414,60.745,60.7753,60.6944,60.7601,16379.4937
2012-01-17 15:35:00,120.16,120.22,120.11,120.21,17017.65581791108,60.7753,60.8057,60.75,60.8006,17017.6558
2012-01-17 15:40:00,120.22,120.33,120.1,120.12,26590.087215486063,60.8057,60.8613,60.745,60.7551,26590.0872
2012-01-17 15:45:00,120.12,120.42,120.12,120.4,30419.059774516056,60.7551,60.9068,60.7551,60.8967,30419.0598
2012-01-17 15:50:00,120.43,120.55,120.4,120.5,43075.94128908742,60.9119,60.9726,60.8967,60.9473,43075.9413
2012-01-17 15:55:00,120.51,120.52,120.32,120.48,140927.46224207614,60.9523,60.9574,60.8562,60.9372,140927.4622
2012-01-18 09:30:00,120.62,121.23,120.3,121.05,23718.357796213568,61.008,61.3165,60.8461,61.2255,23718.3578
2012-01-18 09:35:00,121.15,121.38,120.98,121.02,10316.953839608592,61.276,61.3924,61.1901,61.2103,10316.9538
2012-01-18 09:40:00,121.11,121.52,121.02,121.29,18506.700701978298,61.2558,61.4632,61.2103,61.3468,18506.7007
2012-01-18 09:45:00,121.28,121.45,121.13,121.27,17655.817911082744,61.3418,61.4278,61.2659,61.3367,17655.8179
2012-01-18 09:50:00,121.27,121.36,121.14,121.2,26802.807913209952,61.3367,61.3822,61.271,61.3013,26802.8079
2012-01-18 09:55:00,121.19,121.2,120.77,120.82,30844.50116996383,61.2963,61.3013,61.0838,61.1091,30844.5012
2012-01-18 10:00:00,120.83,120.94,120.73,120.86,20102.105934907464,61.1142,61.1698,61.0636,61.1294,20102.1059
2012-01-18 10:05:00,120.83,120.99,120.82,120.82,14677.728142948306,61.1142,61.1951,61.1091,61.1091,14677.7281
2012-01-18 10:10:00,120.82,120.89,120.77,120.82,17124.016166773024,61.1091,61.1445,61.0838,61.1091,17124.0162
2012-01-18 10:15:00,120.83,120.83,120.46,120.53,22016.59221442246,61.1142,61.1142,60.927,60.9624,22016.5922
2012-01-18 10:20:00,120.54,120.93,120.49,120.68,21803.87151669857,60.9675,61.1648,60.9422,61.0383,21803.8715
2012-01-18 10:25:00,120.74,120.74,120.45,120.45,8508.82790895554,61.0687,61.0687,60.922,60.922,8508.8279
2012-01-18 10:30:00,120.49,120.76,120.47,120.68,10636.034886194426,60.9422,61.0788,60.9321,61.0383,10636.0349
2012-01-18 10:35:00,120.69,120.69,120.55,120.65,20527.54733035524,61.0434,61.0434,60.9726,61.0231,20527.5473
2012-01-18 10:40:00,120.64,120.82,120.64,120.72,26802.807913209952,61.0181,61.1091,61.0181,61.0585,26802.8079
2012-01-18 10:45:00,120.73,120.83,120.73,120.76,8934.269304403317,61.0636,61.1142,61.0636,61.0788,8934.2693
2012-01-18 10:50:00,120.76,120.94,120.76,120.9,14784.088491810253,61.0788,61.1698,61.0788,61.1496,14784.0885
2012-01-18 10:55:00,120.89,120.94,120.69,120.76,10636.034886194426,61.1445,61.1698,61.0434,61.0788,10636.0349
2012-01-18 11:00:00,120.75,120.83,120.55,120.55,9785.15209529887,61.0737,61.1142,60.9726,60.9726,9785.1521
2012-01-18 11:05:00,120.55,120.56,120.42,120.55,10104.233141884704,60.9726,60.9776,60.9068,60.9726,10104.2331
2012-01-18 11:10:00,120.56,120.63,120.48,120.56,7338.864071474153,60.9776,61.013,60.9372,60.9776,7338.8641
2012-01-18 11:15:00,120.57,120.57,120.31,120.35,6700.701978302488,60.9827,60.9827,60.8512,60.8714,6700.702
2012-01-18 11:20:00,120.33,120.53,120.28,120.51,12975.9625611572,60.8613,60.9624,60.836,60.9523,12975.9626
2012-01-18 11:25:00,120.51,120.53,120.45,120.46,4786.215698787491,60.9523,60.9624,60.922,60.927,4786.2157
2012-01-18 11:30:00,120.43,120.55,120.4,120.48,6381.620931716655,60.9119,60.9726,60.8967,60.9372,6381.6209
2012-01-18 11:35:00,120.42,120.48,120.34,120.45,6594.341629440543,60.9068,60.9372,60.8663,60.922,6594.3416
2012-01-18 11:40:00,120.44,120.6,120.44,120.58,9678.791746436927,60.9169,60.9979,60.9169,60.9877,9678.7917
2012-01-18 11:45:00,120.58,120.63,120.53,120.59,4998.93639651138,60.9877,61.013,60.9624,60.9928,4998.9364
2012-01-18 11:50:00,120.57,120.59,120.51,120.55,4360.774303339715,60.9827,60.9928,60.9523,60.9726,4360.7743
2012-01-18 11:55:00,120.53,120.53,120.36,120.36,3403.531163582216,60.9624,60.9624,60.8765,60.8765,3403.5312
2012-01-18 12:00:00,120.37,120.46,120.37,120.44,6700.701978302488,60.8815,60.927,60.8815,60.9169,6700.702
2012-01-18 12:05:00,120.47,120.5,120.42,120.47,7445.224420336098,60.9321,60.9473,60.9068,60.9321,7445.2244
2012-01-18 12:10:00,120.44,120.45,120.39,120.42,5849.819187406933,60.9169,60.922,60.8916,60.9068,5849.8192
2012-01-18 12:15:00,120.44,120.49,120.28,120.31,9891.512444160817,60.9169,60.9422,60.836,60.8512,9891.5124
2012-01-18 12:20:00,120.31,120.55,120.31,120.41,18187.619655392467,60.8512,60.9726,60.8512,60.9018,18187.6197
2012-01-18 12:25:00,120.43,120.56,120.43,120.56,8083.386513507763,60.9119,60.9776,60.9119,60.9776,8083.3865
2012-01-18 12:30:00,120.57,120.76,120.51,120.55,6381.620931716655,60.9827,61.0788,60.9523,60.9726,6381.6209
2012-01-18 12:35:00,120.58,120.58,120.47,120.5,5318.017443097213,60.9877,60.9877,60.9321,60.9473,5318.0174
2012-01-18 12:40:00,120.51,120.62,120.51,120.58,5211.657094235268,60.9523,61.008,60.9523,60.9877,5211.6571
2012-01-18 12:45:00,120.62,120.63,120.52,120.53,8402.467560093595,61.008,61.013,60.9574,60.9624,8402.4676
2012-01-18 12:50:00,120.59,120.67,120.58,120.64,5849.819187406933,60.9928,61.0333,60.9877,61.0181,5849.8192
2012-01-18 12:55:00,120.6,120.62,120.54,120.6,7338.864071474153,60.9979,61.008,60.9675,60.9979,7338.8641
2012-01-18 13:00:00,120.59,120.62,120.52,120.52,4786.215698787491,60.9928,61.008,60.9574,60.9574,4786.2157
2012-01-18 13:05:00,120.52,120.55,120.48,120.51,10742.395235056369,60.9574,60.9726,60.9372,60.9523,10742.3952
2012-01-18 13:10:00,120.52,120.54,120.48,120.54,5956.179536268878,60.9574,60.9675,60.9372,60.9675,5956.1795
2012-01-18 13:15:00,120.53,120.61,120.52,120.56,6487.9812805786,60.9624,61.0029,60.9574,60.9776,6487.9813
2012-01-18 13:20:00,120.59,120.63,120.54,120.58,6381.620931716655,60.9928,61.013,60.9675,60.9877,6381.6209
2012-01-18 13:25:00,120.61,120.67,120.56,120.67,6275.260582854711,61.0029,61.0333,60.9776,61.0333,6275.2606
2012-01-18 13:30:00,120.69,120.81,120.66,120.76,17762.17825994469,61.0434,61.1041,61.0282,61.0788,17762.1783
2012-01-18 13:35:00,120.78,120.83,120.76,120.77,4573.495001063603,61.0889,61.1142,61.0788,61.0838,4573.495
2012-01-18 13:40:00,120.77,120.77,120.6,120.71,11380.557328228037,61.0838,61.0838,60.9979,61.0535,11380.5573
2012-01-18 13:45:00,120.7,120.75,120.66,120.73,5424.377791959157,61.0484,61.0737,61.0282,61.0636,5424.3778
2012-01-18 13:50:00,120.67,120.69,120.56,120.65,4892.576047649435,61.0333,61.0434,60.9776,61.0231,4892.576
2012-01-18 13:55:00,120.62,120.69,120.58,120.63,6168.900233992767,61.008,61.0434,60.9877,61.013,6168.9002
2012-01-18 14:00:00,120.64,120.67,120.54,120.64,18081.259306530523,61.0181,61.0333,60.9675,61.0181,18081.2593
2012-01-18 14:05:00,120.62,120.67,120.54,120.63,19357.58349287385,61.008,61.0333,60.9675,61.013,19357.5835
2012-01-18 14:10:00,120.64,120.66,120.58,120.63,13295.043607743031,61.0181,61.0282,60.9877,61.013,13295.0436
2012-01-18 14:15:00,120.63,120.71,120.61,120.67,10104.233141884704,61.013,61.0535,61.0029,61.0333,10104.2331
2012-01-18 14:20:00,120.67,120.67,120.6,120.63,22016.59221442246,61.0333,61.0333,60.9979,61.013,22016.5922
2012-01-18 14:25:00,120.64,120.87,120.64,120.85,12763.24186343331,61.0181,61.1344,61.0181,61.1243,12763.2419
2012-01-18 14:30:00,120.83,120.83,120.64,120.64,7657.945118059986,61.1142,61.1142,61.0181,61.0181,7657.9451
2012-01-18 14:35:00,120.64,120.69,120.55,120.58,11593.278025951924,61.0181,61.0434,60.9726,60.9877,11593.278
2012-01-18 14:40:00,120.58,120.69,120.58,120.67,14252.28674750053,60.9877,61.0434,60.9877,61.0333,14252.2867
2012-01-18 14:45:00,120.67,120.83,120.62,120.8,9572.431397574985,61.0333,61.1142,61.008,61.099,9572.4314
2012-01-18 14:50:00,120.79,120.8,120.59,120.62,8827.908955541372,61.094,61.099,60.9928,61.008,8827.909
2012-01-18 14:55:00,120.61,120.7,120.61,120.65,5849.819187406933,61.0029,61.0484,61.0029,61.0231,5849.8192
2012-01-18 15:00:00,120.67,120.68,120.58,120.6,11380.557328228037,61.0333,61.0383,60.9877,60.9979,11380.5573
2012-01-18 15:05:00,120.6,120.7,120.58,120.69,12125.079770261644,60.9979,61.0484,60.9877,61.0434,12125.0798
2012-01-18 15:10:00,120.73,120.87,120.7,120.82,12975.9625611572,61.0636,61.1344,61.0484,61.1091,12975.9626
2012-01-18 15:15:00,120.83,120.94,120.72,120.75,19570.30419059774,61.1142,61.1698,61.0585,61.0737,19570.3042
2012-01-18 15:20:00,120.73,120.85,120.73,120.81,12125.079770261644,61.0636,61.1243,61.0636,61.1041,12125.0798
2012-01-18 15:25:00,120.82,120.87,120.77,120.79,13188.683258881088,61.1091,61.1344,61.0838,61.094,13188.6833
2012-01-18 15:30:00,120.79,120.9,120.72,120.77,20633.907679217184,61.094,61.1496,61.0585,61.0838,20633.9077
2012-01-18 15:35:00,120.77,120.77,120.6,120.6,22442.03360987024,61.0838,61.0838,60.9979,60.9979,22442.0336
2012-01-18 15:40:00,120.61,120.65,120.49,120.51,37226.122101680485,61.0029,61.0231,60.9422,60.9523,37226.1221
2012-01-18 15:45:00,120.51,120.71,120.36,120.36,68176.98362050626,60.9523,61.0535,60.8765,60.8765,68176.9836
2012-01-18 15:50:00,120.36,120.56,120.36,120.51,51372.04850031907,60.8765,60.9776,60.8765,60.9523,51372.0485
2012-01-18 15:55:00,120.52,120.8,120.52,120.78,146883.64177834502,60.9574,61.099,60.9574,61.0889,146883.6418
2012-01-19 09:30:00,120.98,121.21,120.69,120.83,18613.06105084024,61.1901,61.3064,61.0434,61.1142,18613.0611
2012-01-19 09:35:00,120.92,120.92,120.67,120.67,4786.215698787491,61.1597,61.1597,61.0333,61.0333,4786.2157
2012-01-19 09:40:00,120.78,120.93,120.67,120.87,4041.6932567538815,61.0889,61.1648,61.0333,61.1344,4041.6933
2012-01-19 09:45:00,120.82,120.9,120.65,120.76,23505.63709848968,61.1091,61.1496,61.0231,61.0788,23505.6371
2012-01-19 09:50:00,120.75,120.86,120.68,120.77,19676.664539459685,61.0737,61.1294,61.0383,61.0838,19676.6645
2012-01-19 09:55:00,120.74,120.93,120.64,120.88,19144.86279514997,61.0687,61.1648,61.0181,61.1395,19144.8628
2012-01-19 10:00:00,120.88,120.96,120.79,120.92,20314.82663263136,61.1395,61.1799,61.094,61.1597,20314.8266
2012-01-19 10:05:00,120.91,120.93,120.82,120.87,14890.448840672196,61.1546,61.1648,61.1091,61.1344,14890.4488
2012-01-19 10:10:00,120.87,120.97,120.83,120.94,15422.250584981915,61.1344,61.185,61.1142,61.1698,15422.2506
2012-01-19 10:15:00,120.91,121.06,120.89,121.0,11593.278025951924,61.1546,61.2305,61.1445,61.2002,11593.278
2012-01-19 10:20:00,120.98,121.07,120.93,120.97,22761.11465645607,61.1901,61.2356,61.1648,61.185,22761.1147
2012-01-19 10:25:00,120.96,121.02,120.89,121.02,17124.016166773024,61.1799,61.2103,61.1445,61.2103,17124.0162
2012-01-19 10:30:00,121.03,121.32,121.03,121.3,10636.034886194426,61.2153,61.362,61.2153,61.3519,10636.0349
2012-01-19 10:35:00,121.31,121.63,121.24,121.61,21803.87151669857,61.357,61.5188,61.3216,61.5087,21803.8715
2012-01-19 10:40:00,121.62,121.88,121.62,121.82,15103.169538396083,61.5138,61.6453,61.5138,61.6149,15103.1695
2012-01-19 10:45:00,121.83,121.93,121.78,121.85,18081.259306530523,61.62,61.6705,61.5947,61.6301,18081.2593
2012-01-19 10:50:00,121.87,122.08,121.82,121.93,22335.67326100829,61.6402,61.7464,61.6149,61.6705,22335.6733
2012-01-19 10:55:00,121.94,122.08,121.91,122.06,12018.7194213997,61.6756,61.7464,61.6604,61.7363,12018.7194
2012-01-19 11:00:00,122.06,122.23,122.04,122.15,31801.74430972133,61.7363,61.8223,61.7262,61.7818,31801.7443
2012-01-19 11:05:00,122.17,122.23,122.01,122.2,29461.81663475856,61.7919,61.8223,61.711,61.8071,29461.8166
2012-01-19 11:10:00,122.22,122.49,122.22,122.43,52116.570942352686,61.8172,61.9538,61.8172,61.9234,52116.5709
2012-01-19 11:15:00,122.43,122.74,122.43,122.66,47011.27419697936,61.9234,62.0802,61.9234,62.0398,47011.2742
2012-01-19 11:20:00,122.61,122.98,122.58,122.73,134864.92235694532,62.0145,62.2016,61.9993,62.0752,134864.9224
2012-01-19 11:25:00,122.69,122.81,122.6,122.66,73388.64071474153,62.0549,62.1156,62.0094,62.0398,73388.6407
2012-01-19 11:30:00,122.61,122.67,122.55,122.55,9785.15209529887,62.0145,62.0448,61.9841,61.9841,9785.1521
2012-01-19 11:35:00,122.51,122.54,122.42,122.49,19570.30419059774,61.9639,61.9791,61.9184,61.9538,19570.3042
2012-01-19 11:40:00,122.49,122.62,122.49,122.56,10529.67453733248,61.9538,62.0195,61.9538,61.9892,10529.6745
2012-01-19 11:45:00,122.59,122.59,122.46,122.52,6913.422676026376,62.0044,62.0044,61.9386,61.969,6913.4227
2012-01-19 11:50:00,122.53,122.72,122.41,122.71,82854.71176345457,61.974,62.0701,61.9133,62.0651,82854.7118
2012-01-19 11:55:00,122.72,122.73,122.57,122.59,48074.8776855988,62.0701,62.0752,61.9943,62.0044,48074.8777
2012-01-19 12:00:00,122.58,122.62,122.34,122.41,36056.1582641991,61.9993,62.0195,61.8779,61.9133,36056.1583
2012-01-19 12:05:00,122.41,122.44,122.28,122.41,8827.908955541372,61.9133,61.9285,61.8476,61.9133,8827.909
2012-01-19 12:10:00,122.4,122.61,122.4,122.61,16804.93512018719,61.9083,62.0145,61.9083,62.0145,16804.9351
2012-01-19 12:15:00,122.58,122.6,122.48,122.56,11912.359072537756,61.9993,62.0094,61.9487,61.9892,11912.3591
2012-01-19 12:20:00,122.55,122.58,122.46,122.46,7019.78302488832,61.9841,61.9993,61.9386,61.9386,7019.783
2012-01-19 12:25:00,122.47,122.47,122.33,122.33,4467.134652201658,61.9437,61.9437,61.8729,61.8729,4467.1347
2012-01-19 12:30:00,122.33,122.43,122.31,122.37,7870.665815783875,61.8729,61.9234,61.8627,61.8931,7870.6658
2012-01-19 12:35:00,122.35,122.37,122.19,122.31,6594.341629440543,61.883,61.8931,61.8021,61.8627,6594.3416
2012-01-19 12:40:00,122.32,122.38,122.24,122.32,6594.341629440543,61.8678,61.8982,61.8273,61.8678,6594.3416
2012-01-19 12:45:00,122.34,122.4,122.3,122.4,2978.089768134439,61.8779,61.9083,61.8577,61.9083,2978.0898
2012-01-19 12:50:00,122.4,122.48,122.38,122.48,7977.026164645818,61.9083,61.9487,61.8982,61.9487,7977.0262
2012-01-19 12:55:00,122.48,122.59,122.48,122.56,6913.422676026376,61.9487,62.0044,61.9487,61.9892,6913.4227
2012-01-19 13:00:00,122.55,122.57,122.44,122.47,9678.791746436927,61.9841,61.9943,61.9285,61.9437,9678.7917
2012-01-19 13:05:00,122.47,122.7,122.46,122.7,12975.9625611572,61.9437,62.06,61.9386,62.06,12975.9626
2012-01-19 13:10:00,122.69,122.95,122.69,122.88,21272.06977238885,62.0549,62.1864,62.0549,62.151,21272.0698
2012-01-19 13:15:00,122.89,122.91,122.77,122.77,4998.93639651138,62.1561,62.1662,62.0954,62.0954,4998.9364
2012-01-19 13:20:00,122.84,123.03,122.79,122.97,16698.574771325246,62.1308,62.2269,62.1055,62.1966,16698.5748
2012-01-19 13:25:00,122.92,122.96,122.91,122.91,7764.30546692193,62.1713,62.1915,62.1662,62.1662,7764.3055
2012-01-19 13:30:00,122.91,122.96,122.82,122.82,5849.819187406933,62.1662,62.1915,62.1207,62.1207,5849.8192
2012-01-19 13:35:00,122.86,122.93,122.83,122.93,8934.269304403317,62.1409,62.1763,62.1258,62.1763,8934.2693
2012-01-19 13:40:00,122.93,122.93,122.84,122.86,9253.350350989149,62.1763,62.1763,62.1308,62.1409,9253.3504
2012-01-19 13:45:00,122.9,122.91,122.84,122.86,3403.531163582216,62.1612,62.1662,62.1308,62.1409,3403.5312
2012-01-19 13:50:00,122.88,122.94,122.85,122.86,8615.188257817485,62.151,62.1814,62.1359,62.1409,8615.1883
2012-01-19 13:55:00,122.86,122.87,122.77,122.82,8402.467560093595,62.1409,62.146,62.0954,62.1207,8402.4676
2012-01-19 14:00:00,122.82,122.9,122.8,122.9,11593.278025951924,62.1207,62.1612,62.1106,62.1612,11593.278
2012-01-19 14:05:00,122.9,123.0,122.9,123.0,14358.647096362474,62.1612,62.2117,62.1612,62.2117,14358.6471
2012-01-19 14:10:00,123.0,123.04,122.96,122.99,12018.7194213997,62.2117,62.232,62.1915,62.2067,12018.7194
2012-01-19 14:15:00,123.0,123.06,122.98,123.03,17230.37651563497,62.2117,62.2421,62.2016,62.2269,17230.3765
2012-01-19 14:20:00,123.06,123.25,122.98,123.22,22016.59221442246,62.2421,62.3382,62.2016,62.323,22016.5922
2012-01-19 14:25:00,123.17,123.2,123.1,123.14,14677.728142948306,62.2977,62.3129,62.2623,62.2825,14677.7281
2012-01-19 14:30:00,123.13,123.16,123.03,123.09,19570.30419059774,62.2775,62.2927,62.2269,62.2573,19570.3042
2012-01-19 14:35:00,123.09,123.15,123.06,123.14,13295.043607743031,62.2573,62.2876,62.2421,62.2825,13295.0436
2012-01-19 14:40:00,123.13,123.23,123.08,123.13,20421.18698149329,62.2775,62.3281,62.2522,62.2775,20421.187
2012-01-19 14:45:00,123.13,123.14,123.01,123.04,22442.03360987024,62.2775,62.2825,62.2168,62.232,22442.0336
2012-01-19 14:50:00,123.06,123.15,122.99,123.15,13720.485003190808,62.2421,62.2876,62.2067,62.2876,13720.485
2012-01-19 14:55:00,123.16,123.27,123.03,123.14,20633.907679217184,62.2927,62.3483,62.2269,62.2825,20633.9077
2012-01-19 15:00:00,123.14,123.26,123.07,123.2,19251.22314401191,62.2825,62.3432,62.2471,62.3129,19251.2231
2012-01-19 15:05:00,123.21,123.39,123.2,123.36,34567.11338013188,62.318,62.409,62.3129,62.3938,34567.1134
2012-01-19 15:10:00,123.35,123.41,123.3,123.35,28079.13209955328,62.3888,62.4191,62.3635,62.3888,28079.1321
2012-01-19 15:15:00,123.35,123.36,123.27,123.32,24569.24058710912,62.3888,62.3938,62.3483,62.3736,24569.2406
2012-01-19 15:20:00,123.32,123.46,123.25,123.46,28291.85279727717,62.3736,62.4444,62.3382,62.4444,28291.8528
2012-01-19 15:25:00,123.45,123.49,123.41,123.43,40310.57221867687,62.4393,62.4596,62.4191,62.4292,40310.5722
2012-01-19 15:30:00,123.43,123.54,123.28,123.53,73069.55966815569,62.4292,62.4849,62.3534,62.4798,73069.5597
2012-01-19 15:35:00,123.54,123.58,123.51,123.53,48181.238034460745,62.4849,62.5051,62.4697,62.4798,48181.238
2012-01-19 15:40:00,123.53,123.66,123.51,123.64,43182.30163794936,62.4798,62.5456,62.4697,62.5354,43182.3016
2012-01-19 15:45:00,123.63,123.64,123.31,123.31,59774.516060412665,62.5304,62.5354,62.3685,62.3685,59774.5161
2012-01-19 15:50:00,123.32,123.42,123.31,123.33,57540.94873431184,62.3736,62.4242,62.3685,62.3786,57540.9487
2012-01-19 15:55:00,123.31,123.45,123.23,123.45,200170.17655817908,62.3685,62.4393,62.3281,62.4393,200170.1766
2012-01-20 09:30:00,123.5,123.56,122.69,122.89,236758.1365666879,62.4646,62.495,62.0549,62.1561,236758.1366
2012-01-20 09:35:00,122.9,123.78,122.73,123.61,22016.59221442246,62.1612,62.6063,62.0752,62.5203,22016.5922
2012-01-20 09:40:00,123.68,123.95,123.55,123.88,7445.224420336098,62.5557,62.6922,62.4899,62.6568,7445.2244
2012-01-20 09:45:00,123.77,123.77,123.19,123.48,21803.87151669857,62.6012,62.6012,62.3078,62.4545,21803.8715
2012-01-20 09:50:00,123.55,123.75,123.47,123.53,13826.845352052753,62.4899,62.5911,62.4495,62.4798,13826.8454
2012-01-20 09:55:00,123.6,123.61,123.42,123.59,8508.82790895554,62.5152,62.5203,62.4242,62.5102,8508.8279
2012-01-20 10:00:00,123.58,123.69,123.47,123.63,9785.15209529887,62.5051,62.5607,62.4495,62.5304,9785.1521
2012-01-20 10:05:00,123.69,123.69,123.26,123.54,49032.1208253563,62.5607,62.5607,62.3432,62.4849,49032.1208
2012-01-20 10:10:00,123.51,123.65,123.4,123.55,36162.518613061045,62.4697,62.5405,62.4141,62.4899,36162.5186
2012-01-20 10:15:00,123.55,123.94,123.52,123.94,31376.30291427356,62.4899,62.6872,62.4747,62.6872,31376.3029
2012-01-20 10:20:00,123.89,124.01,123.62,123.66,33822.59093809827,62.6619,62.7226,62.5253,62.5456,33822.5909
2012-01-20 10:25:00,123.65,123.69,123.62,123.64,11167.836630504144,62.5405,62.5607,62.5253,62.5354,11167.8366
2012-01-20 10:30:00,123.64,123.66,123.48,123.57,12018.7194213997,62.5354,62.5456,62.4545,62.5,12018.7194
2012-01-20 10:35:00,123.57,123.57,123.42,123.47,41374.17570729632,62.5,62.5,62.4242,62.4495,41374.1757
2012-01-20 10:40:00,123.46,123.68,123.44,123.55,34673.47372899383,62.4444,62.5557,62.4343,62.4899,34673.4737
2012-01-20 10:45:00,123.57,123.6,123.42,123.54,22442.03360987024,62.5,62.5152,62.4242,62.4849,22442.0336
2012-01-20 10:50:00,123.5,123.6,123.34,123.5,26164.645820038284,62.4646,62.5152,62.3837,62.4646,26164.6458
2012-01-20 10:55:00,123.47,123.49,123.17,123.38,15315.890236119973,62.4495,62.4596,62.2977,62.4039,15315.8902
2012-01-20 11:00:00,123.38,123.45,123.2,123.31,24569.24058710912,62.4039,62.4393,62.3129,62.3685,24569.2406
2012-01-20 11:05:00,123.32,123.46,123.3,123.42,21059.34907466496,62.3736,62.4444,62.3635,62.4242,21059.3491
2012-01-20 11:10:00,123.4,123.45,123.36,123.43,26909.168262071897,62.4141,62.4393,62.3938,62.4292,26909.1683
2012-01-20 11:15:00,123.42,123.7,123.42,123.55,16911.295469049135,62.4242,62.5658,62.4242,62.4899,16911.2955
2012-01-20 11:20:00,123.53,123.59,123.37,123.42,19357.58349287385,62.4798,62.5102,62.3989,62.4242,19357.5835
2012-01-20 11:25:00,123.41,123.41,123.15,123.31,19570.30419059774,62.4191,62.4191,62.2876,62.3685,19570.3042
2012-01-20 11:30:00,123.31,123.47,123.29,123.43,12869.602212295256,62.3685,62.4495,62.3584,62.4292,12869.6022
2012-01-20 11:35:00,123.43,123.64,123.41,123.64,7870.665815783875,62.4292,62.5354,62.4191,62.5354,7870.6658
2012-01-20 11:40:00,123.62,123.71,123.42,123.45,18719.421399702187,62.5253,62.5708,62.4242,62.4393,18719.4214
2012-01-20 11:45:00,123.48,123.48,123.28,123.28,4467.134652201658,62.4545,62.4545,62.3534,62.3534,4467.1347
2012-01-20 11:50:00,123.29,123.29,123.11,123.21,15315.890236119973,62.3584,62.3584,62.2674,62.318,15315.8902
2012-01-20 11:55:00,123.19,123.26,123.16,123.21,8827.908955541372,62.3078,62.3432,62.2927,62.318,8827.909
2012-01-20 12:00:00,123.25,123.28,123.17,123.24,23718.357796213568,62.3382,62.3534,62.2977,62.3331,23718.3578
2012-01-20 12:05:00,123.2,123.23,123.14,123.17,17549.4575622208,62.3129,62.3281,62.2825,62.2977,17549.4576
2012-01-20 12:10:00,123.17,123.18,123.09,123.09,11699.638374813869,62.2977,62.3028,62.2573,62.2573,11699.6384
2012-01-20 12:15:00,123.11,123.15,123.02,123.03,12231.440119123588,62.2674,62.2876,62.2219,62.2269,12231.4401
2012-01-20 12:20:00,123.01,123.09,123.0,123.04,5956.179536268878,62.2168,62.2573,62.2117,62.232,5956.1795
2012-01-20 12:25:00,123.03,123.05,122.95,123.0,4786.215698787491,62.2269,62.237,62.1864,62.2117,4786.2157
2012-01-20 12:30:00,122.97,123.04,122.96,122.99,8402.467560093595,62.1966,62.232,62.1915,62.2067,8402.4676
2012-01-20 12:35:00,123.0,123.1,122.98,123.06,5849.819187406933,62.2117,62.2623,62.2016,62.2421,5849.8192
2012-01-20 12:40:00,123.1,123.15,123.03,123.04,8721.54860667943,62.2623,62.2876,62.2269,62.232,8721.5486
2012-01-20 12:45:00,123.02,123.08,122.95,123.03,14039.56604977664,62.2219,62.2522,62.1864,62.2269,14039.566
2012-01-20 12:50:00,123.04,123.12,123.01,123.07,6275.260582854711,62.232,62.2724,62.2168,62.2471,6275.2606
2012-01-20 12:55:00,123.08,123.13,123.07,123.12,3403.531163582216,62.2522,62.2775,62.2471,62.2724,3403.5312
2012-01-20 13:00:00,123.17,123.18,123.08,123.11,10636.034886194426,62.2977,62.3028,62.2522,62.2674,10636.0349
2012-01-20 13:05:00,123.17,123.19,123.16,123.18,5743.45883854499,62.2977,62.3078,62.2927,62.3028,5743.4588
2012-01-20 13:10:00,123.19,123.26,123.18,123.25,6381.620931716655,62.3078,62.3432,62.3028,62.3382,6381.6209
2012-01-20 13:15:00,123.25,123.26,123.19,123.19,7126.143373750265,62.3382,62.3432,62.3078,62.3078,7126.1434
2012-01-20 13:20:00,123.19,123.26,123.19,123.26,11167.836630504144,62.3078,62.3432,62.3078,62.3432,11167.8366
2012-01-20 13:25:00,123.26,123.28,123.22,123.26,49670.28291852796,62.3432,62.3534,62.323,62.3432,49670.2829
2012-01-20 13:30:00,123.26,123.3,123.22,123.3,5743.45883854499,62.3432,62.3635,62.323,62.3635,5743.4588
2012-01-20 13:35:00,123.29,123.41,123.29,123.41,2978.089768134439,62.3584,62.4191,62.3584,62.4191,2978.0898
2012-01-20 13:40:00,123.4,123.41,123.34,123.36,4998.93639651138,62.4141,62.4191,62.3837,62.3938,4998.9364
2012-01-20 13:45:00,123.34,123.37,123.19,123.19,10210.593490746647,62.3837,62.3989,62.3078,62.3078,10210.5935
2012-01-20 13:50:00,123.19,123.31,123.19,123.22,3828.972559029993,62.3078,62.3685,62.3078,62.323,3828.9726
2012-01-20 13:55:00,123.22,123.32,123.22,123.27,4360.774303339715,62.323,62.3736,62.323,62.3483,4360.7743
2012-01-20 14:00:00,123.28,123.33,123.23,123.25,6381.620931716655,62.3534,62.3786,62.3281,62.3382,6381.6209
2012-01-20 14:05:00,123.24,123.27,123.24,123.25,8189.746862369707,62.3331,62.3483,62.3331,62.3382,8189.7469
2012-01-20 14:10:00,123.22,123.23,123.12,123.18,8402.467560093595,62.323,62.3281,62.2724,62.3028,8402.4676
2012-01-20 14:15:00,123.16,123.18,123.0,123.03,13188.683258881088,62.2927,62.3028,62.2117,62.2269,13188.6833
2012-01-20 14:20:00,123.03,123.05,122.99,123.0,15103.169538396083,62.2269,62.237,62.2067,62.2117,15103.1695
2012-01-20 14:25:00,122.99,123.02,122.9,122.93,13507.76430546692,62.2067,62.2219,62.1612,62.1763,13507.7643
2012-01-20 14:30:00,122.94,122.99,122.89,122.9,15315.890236119973,62.1814,62.2067,62.1561,62.1612,15315.8902
2012-01-20 14:35:00,122.89,122.89,122.75,122.76,17124.016166773024,62.1561,62.1561,62.0853,62.0904,17124.0162
2012-01-20 14:40:00,122.77,122.78,122.74,122.78,15528.61093384386,62.0954,62.1005,62.0802,62.1005,15528.6109
2012-01-20 14:45:00,122.79,122.93,122.77,122.93,57221.86768772601,62.1055,62.1763,62.0954,62.1763,57221.8677
2012-01-20 14:50:00,122.93,122.95,122.91,122.93,28717.29419272495,62.1763,62.1864,62.1662,62.1763,28717.2942
2012-01-20 14:55:00,122.94,122.95,122.9,122.92,19995.74558604552,62.1814,62.1864,62.1612,62.1713,19995.7456
2012-01-20 15:00:00,122.93,123.03,122.91,123.03,17230.37651563497,62.1763,62.2269,62.1662,62.2269,17230.3765
2012-01-20 15:05:00,123.0,123.12,122.98,123.12,14145.926398638583,62.2117,62.2724,62.2016,62.2724,14145.9264
2012-01-20 15:10:00,123.12,123.12,123.05,123.11,16698.574771325246,62.2724,62.2724,62.237,62.2674,16698.5748
2012-01-20 15:15:00,123.14,123.15,123.11,123.12,9678.791746436927,62.2825,62.2876,62.2674,62.2724,9678.7917
2012-01-20 15:20:00,123.13,123.17,123.12,123.16,11167.836630504144,62.2775,62.2977,62.2724,62.2927,11167.8366
2012-01-20 15:25:00,123.16,123.18,123.13,123.14,15528.61093384386,62.2927,62.3028,62.2775,62.2825,15528.6109
2012-01-20 15:30:00,123.17,123.17,123.07,123.11,17549.4575622208,62.2977,62.2977,62.2471,62.2674,17549.4576
2012-01-20 15:35:00,123.1,123.13,123.0,123.02,47968.517336736855,62.2623,62.2775,62.2117,62.2219,47968.5173
2012-01-20 15:40:00,123.03,123.19,122.99,123.16,48287.59838332269,62.2269,62.3078,62.2067,62.2927,48287.5984
2012-01-20 15:45:00,123.18,123.34,123.18,123.33,73069.55966815569,62.3028,62.3837,62.3028,62.3786,73069.5597
2012-01-20 15:50:00,123.33,123.67,123.29,123.67,104764.94362901508,62.3786,62.5506,62.3584,62.5506,104764.9436
2012-01-20 15:55:00,123.66,123.81,123.62,123.77,256966.6028504573,62.5456,62.6214,62.5253,62.6012,256966.6029
2012-01-23 09:30:00,123.77,123.9,123.37,123.68,12231.440119123588,62.6012,62.6669,62.3989,62.5557,12231.4401
2012-01-23 09:35:00,123.81,124.05,123.72,124.04,10848.755583918311,62.6214,62.7428,62.5759,62.7378,10848.7556
2012-01-23 09:40:00,124.0,124.03,123.54,123.63,12763.24186343331,62.7175,62.7327,62.4849,62.5304,12763.2419
2012-01-23 09:45:00,123.66,123.77,123.52,123.77,9040.62965326526,62.5456,62.6012,62.4747,62.6012,9040.6297
2012-01-23 09:50:00,123.76,124.05,123.75,123.79,11593.278025951924,62.5961,62.7428,62.5911,62.6113,11593.278
2012-01-23 09:55:00,123.76,124.11,123.72,123.99,10848.755583918311,62.5961,62.7732,62.5759,62.7125,10848.7556
2012-01-23 10:00:00,123.99,124.1,123.88,124.07,22867.47500531801,62.7125,62.7681,62.6568,62.7529,22867.475
2012-01-23 10:05:00,124.09,124.1,123.99,124.08,10636.034886194426,62.763,62.7681,62.7125,62.758,10636.0349
2012-01-23 10:10:00,124.06,124.17,123.96,124.15,12656.881514571363,62.7479,62.8035,62.6973,62.7934,12656.8815
2012-01-23 10:15:00,124.16,124.69,124.16,124.45,28930.014890448834,62.7985,63.0665,62.7985,62.9451,28930.0149
2012-01-23 10:20:00,124.46,124.68,124.44,124.55,10742.395235056369,62.9502,63.0615,62.9401,62.9957,10742.3952
2012-01-23 10:25:00,124.57,124.67,124.57,124.65,4148.053605615826,63.0058,63.0564,63.0058,63.0463,4148.0536
2012-01-23 10:30:00,124.63,124.67,124.43,124.43,7338.864071474153,63.0362,63.0564,62.935,62.935,7338.8641
2012-01-23 10:35:00,124.44,124.52,124.37,124.41,12869.602212295256,62.9401,62.9805,62.9047,62.9249,12869.6022
2012-01-23 10:40:00,124.42,124.48,124.36,124.48,4679.855349925547,62.93,62.9603,62.8996,62.9603,4679.8553
2012-01-23 10:45:00,124.44,124.59,124.37,124.59,8934.269304403317,62.9401,63.0159,62.9047,63.0159,8934.2693
2012-01-23 10:50:00,124.58,124.61,124.45,124.45,6594.341629440543,63.0109,63.0261,62.9451,62.9451,6594.3416
2012-01-23 10:55:00,124.46,124.46,124.21,124.32,11912.359072537756,62.9502,62.9502,62.8237,62.8794,11912.3591
2012-01-23 11:00:00,124.33,124.34,124.13,124.13,9466.071048713038,62.8844,62.8895,62.7833,62.7833,9466.071
2012-01-23 11:05:00,124.13,124.29,124.11,124.26,6594.341629440543,62.7833,62.8642,62.7732,62.849,6594.3416
2012-01-23 11:10:00,124.22,124.24,124.03,124.08,8083.386513507763,62.8288,62.8389,62.7327,62.758,8083.3865
2012-01-23 11:15:00,124.06,124.06,123.9,123.96,5956.179536268878,62.7479,62.7479,62.6669,62.6973,5956.1795
2012-01-23 11:20:00,123.94,123.95,123.76,123.77,10529.67453733248,62.6872,62.6922,62.5961,62.6012,10529.6745
2012-01-23 11:25:00,123.8,124.07,123.75,124.03,13614.124654328863,62.6164,62.7529,62.5911,62.7327,13614.1247
2012-01-23 11:30:00,124.03,124.11,124.0,124.02,9891.512444160817,62.7327,62.7732,62.7175,62.7276,9891.5124
2012-01-23 11:35:00,124.03,124.06,123.78,123.78,16379.493724739414,62.7327,62.7479,62.6063,62.6063,16379.4937
2012-01-23 11:40:00,123.83,123.98,123.61,123.77,14465.007445224415,62.6315,62.7074,62.5203,62.6012,14465.0074
2012-01-23 11:45:00,123.78,124.06,123.77,123.97,13082.322910019142,62.6063,62.7479,62.6012,62.7024,13082.3229
2012-01-23 11:50:00,123.97,124.07,123.95,124.05,8508.82790895554,62.7024,62.7529,62.6922,62.7428,8508.8279
2012-01-23 11:55:00,124.09,124.09,123.91,123.95,7126.143373750265,62.763,62.763,62.672,62.6922,7126.1434
2012-01-23 12:00:00,123.9,123.91,123.51,123.63,17868.538608806633,62.6669,62.672,62.4697,62.5304,17868.5386
2012-01-23 12:05:00,123.57,123.74,123.57,123.63,9466.071048713038,62.5,62.586,62.5,62.5304,9466.071
2012-01-23 12:10:00,123.63,123.75,123.6,123.72,4148.053605615826,62.5304,62.5911,62.5152,62.5759,4148.0536
2012-01-23 12:15:00,123.74,123.74,123.64,123.69,10423.314188470536,62.586,62.586,62.5354,62.5607,10423.3142
2012-01-23 12:20:00,123.68,123.73,123.56,123.57,3616.251861306104,62.5557,62.581,62.495,62.5,3616.2519
2012-01-23 12:25:00,123.54,123.68,123.52,123.62,8615.188257817485,62.4849,62.5557,62.4747,62.5253,8615.1883
2012-01-23 12:30:00,123.66,123.67,123.56,123.56,3828.972559029993,62.5456,62.5506,62.495,62.495,3828.9726
2012-01-23 12:35:00,123.56,123.56,123.43,123.52,6062.539885130822,62.495,62.495,62.4292,62.4747,6062.5399
2012-01-23 12:40:00,123.48,123.57,123.44,123.54,12337.800467985531,62.4545,62.5,62.4343,62.4849,12337.8005
2012-01-23 12:45:00,123.51,123.61,123.24,123.24,9253.350350989149,62.4697,62.5203,62.3331,62.3331,9253.3504
2012-01-23 12:50:00,123.21,123.33,123.11,123.17,45096.78791746436,62.318,62.3786,62.2674,62.2977,45096.7879
2012-01-23 12:55:00,123.16,123.3,123.15,123.2,15103.169538396083,62.2927,62.3635,62.2876,62.3129,15103.1695
2012-01-23 13:00:00,123.21,123.3,123.17,123.19,5530.738140821101,62.318,62.3635,62.2977,62.3078,5530.7381
2012-01-23 13:05:00,123.19,123.51,123.19,123.51,6700.701978302488,62.3078,62.4697,62.3078,62.4697,6700.702
2012-01-23 13:10:00,123.51,123.63,123.5,123.59,5530.738140821101,62.4697,62.5304,62.4646,62.5102,5530.7381
2012-01-23 13:15:00,123.59,123.65,123.54,123.61,7019.78302488832,62.5102,62.5405,62.4849,62.5203,7019.783
2012-01-23 13:20:00,123.58,123.64,123.52,123.6,12763.24186343331,62.5051,62.5354,62.4747,62.5152,12763.2419
2012-01-23 13:25:00,123.58,123.61,123.55,123.58,5956.179536268878,62.5051,62.5203,62.4899,62.5051,5956.1795
2012-01-23 13:30:00,123.58,123.63,123.5,123.53,8402.467560093595,62.5051,62.5304,62.4646,62.4798,8402.4676
2012-01-23 13:35:00,123.49,123.52,123.34,123.34,7126.143373750265,62.4596,62.4747,62.3837,62.3837,7126.1434
2012-01-23 13:40:00,123.4,123.44,123.3,123.34,3935.332907891937,62.4141,62.4343,62.3635,62.3837,3935.3329
2012-01-23 13:45:00,123.3,123.33,123.28,123.29,1808.125930653052,62.3635,62.3786,62.3534,62.3584,1808.1259
2012-01-23 13:50:00,123.31,123.31,123.17,123.17,11274.19697936609,62.3685,62.3685,62.2977,62.2977,11274.197
2012-01-23 13:55:00,123.21,123.36,123.16,123.32,11912.359072537756,62.318,62.3938,62.2927,62.3736,11912.3591
2012-01-23 14:00:00,123.34,123.36,123.18,123.22,3828.972559029993,62.3837,62.3938,62.3028,62.323,3828.9726
2012-01-23 14:05:00,123.22,123.31,123.22,123.29,3403.531163582216,62.323,62.3685,62.323,62.3584,3403.5312
2012-01-23 14:10:00,123.29,123.29,123.15,123.15,4148.053605615826,62.3584,62.3584,62.2876,62.2876,4148.0536
2012-01-23 14:15:00,123.15,123.15,123.05,123.05,6913.422676026376,62.2876,62.2876,62.237,62.237,6913.4227
2012-01-23 14:20:00,123.07,123.25,123.07,123.19,12337.800467985531,62.2471,62.3382,62.2471,62.3078,12337.8005
2012-01-23 14:25:00,123.19,123.29,123.18,123.28,3828.972559029993,62.3078,62.3584,62.3028,62.3534,3828.9726
2012-01-23 14:30:00,123.27,123.35,123.25,123.27,6807.062327164432,62.3483,62.3888,62.3382,62.3483,6807.0623
2012-01-23 14:35:00,123.26,123.26,123.19,123.19,4148.053605615826,62.3432,62.3432,62.3078,62.3078,4148.0536
2012-01-23 14:40:00,123.18,123.18,123.11,123.13,9146.990002127206,62.3028,62.3028,62.2674,62.2775,9146.99
2012-01-23 14:45:00,123.13,123.13,123.01,123.11,9678.791746436927,62.2775,62.2775,62.2168,62.2674,9678.7917
2012-01-23 14:50:00,123.12,123.12,123.03,123.07,10316.953839608592,62.2724,62.2724,62.2269,62.2471,10316.9538
2012-01-23 14:55:00,123.08,123.3,123.03,123.25,9040.62965326526,62.2522,62.3635,62.2269,62.3382,9040.6297
2012-01-23 15:00:00,123.22,123.24,123.14,123.16,9997.87279302276,62.323,62.3331,62.2825,62.2927,9997.8728
2012-01-23 15:05:00,123.16,123.33,123.16,123.26,25632.844075728564,62.2927,62.3786,62.2927,62.3432,25632.8441
2012-01-23 15:10:00,123.25,123.51,123.25,123.51,43288.66198681131,62.3382,62.4697,62.3382,62.4697,43288.662
2012-01-23 15:15:00,123.51,123.59,123.44,123.45,18081.259306530523,62.4697,62.5102,62.4343,62.4393,18081.2593
2012-01-23 15:20:00,123.45,123.67,123.45,123.66,15954.052329291637,62.4393,62.5506,62.4393,62.5456,15954.0523
2012-01-23 15:25:00,123.67,123.78,123.67,123.75,8615.188257817485,62.5506,62.6063,62.5506,62.5911,8615.1883
2012-01-23 15:30:00,123.73,123.77,123.58,123.73,19995.74558604552,62.581,62.6012,62.5051,62.581,19995.7456
2012-01-23 15:35:00,123.75,123.8,123.57,123.63,14252.28674750053,62.5911,62.6164,62.5,62.5304,14252.2867
2012-01-23 15:40:00,123.64,123.69,123.56,123.65,23718.357796213568,62.5354,62.5607,62.495,62.5405,23718.3578
2012-01-23 15:45:00,123.63,123.79,123.57,123.75,29568.176983620506,62.5304,62.6113,62.5,62.5911,29568.177
2012-01-23 15:50:00,123.74,123.77,123.56,123.57,31589.023611997443,62.586,62.6012,62.495,62.5,31589.0236
2012-01-23 15:55:00,123.58,123.74,123.57,123.69,83173.79281004041,62.5051,62.586,62.5,62.5607,83173.7928
2012-01-24 09:30:00,123.24,124.11,123.0,123.96,24250.159540523287,62.3331,62.7732,62.2117,62.6973,24250.1595
2012-01-24 09:35:00,124.04,124.05,123.57,123.68,22973.83535417996,62.7378,62.7428,62.5,62.5557,22973.8354
2012-01-24 09:40:00,123.66,123.92,123.43,123.88,19357.58349287385,62.5456,62.6771,62.4292,62.6568,19357.5835
2012-01-24 09:45:00,123.88,124.28,123.86,124.23,37545.20314826632,62.6568,62.8591,62.6467,62.8339,37545.2031
2012-01-24 09:50:00,124.19,124.21,123.97,124.05,12337.800467985531,62.8136,62.8237,62.7024,62.7428,12337.8005
2012-01-24 09:55:00,124.09,124.14,123.97,124.1,19463.9438417358,62.763,62.7883,62.7024,62.7681,19463.9438
2012-01-24 10:00:00,124.09,124.28,124.07,124.28,28185.492448415225,62.763,62.8591,62.7529,62.8591,28185.4924
2012-01-24 10:05:00,124.28,124.52,124.16,124.52,73601.36141246543,62.8591,62.9805,62.7985,62.9805,73601.3614
2012-01-24 10:10:00,124.48,124.56,124.39,124.39,37226.122101680485,62.9603,63.0008,62.9148,62.9148,37226.1221
2012-01-24 10:15:00,124.39,124.58,124.37,124.58,20421.18698149329,62.9148,63.0109,62.9047,63.0109,20421.187
2012-01-24 10:20:00,124.57,124.58,124.49,124.55,3935.332907891937,63.0058,63.0109,62.9654,62.9957,3935.3329
2012-01-24 10:25:00,124.55,124.58,124.43,124.46,14996.80918953414,62.9957,63.0109,62.935,62.9502,14996.8092
2012-01-24 10:30:00,124.44,124.45,124.34,124.41,7445.224420336098,62.9401,62.9451,62.8895,62.9249,7445.2244
2012-01-24 10:35:00,124.4,124.6,124.4,124.56,8083.386513507763,62.9198,63.021,62.9198,63.0008,8083.3865
2012-01-24 10:40:00,124.61,124.78,124.6,124.68,8721.54860667943,63.0261,63.112,63.021,63.0615,8721.5486
2012-01-24 10:45:00,124.67,124.85,124.67,124.8,10742.395235056369,63.0564,63.1474,63.0564,63.1222,10742.3952
2012-01-24 10:50:00,124.81,125.01,124.73,125.0,18081.259306530523,63.1272,63.2284,63.0867,63.2233,18081.2593
2012-01-24 10:55:00,124.99,125.03,124.91,124.92,13188.683258881088,63.2183,63.2385,63.1778,63.1828,13188.6833
2012-01-24 11:00:00,124.86,124.91,124.85,124.9,10529.67453733248,63.1525,63.1778,63.1474,63.1727,10529.6745
2012-01-24 11:05:00,124.91,124.91,124.75,124.79,36162.518613061045,63.1778,63.1778,63.0969,63.1171,36162.5186
2012-01-24 11:10:00,124.77,125.05,124.76,125.0,38715.16698574771,63.107,63.2486,63.1019,63.2233,38715.167
2012-01-24 11:15:00,124.97,124.97,124.76,124.84,42437.77919591576,63.2081,63.2081,63.1019,63.1424,42437.7792
2012-01-24 11:20:00,124.88,125.01,124.88,124.95,9040.62965326526,63.1626,63.2284,63.1626,63.198,9040.6297
2012-01-24 11:25:00,124.95,125.07,124.91,124.94,17655.817911082744,63.198,63.2587,63.1778,63.193,17655.8179
2012-01-24 11:30:00,124.98,124.99,124.81,124.9,15315.890236119973,63.2132,63.2183,63.1272,63.1727,15315.8902
2012-01-24 11:35:00,124.89,125.07,124.83,125.07,18187.619655392467,63.1677,63.2587,63.1373,63.2587,18187.6197
2012-01-24 11:40:00,125.06,125.07,124.93,125.06,22973.83535417996,63.2537,63.2587,63.1879,63.2537,22973.8354
2012-01-24 11:45:00,125.07,125.13,125.01,125.01,5530.738140821101,63.2587,63.2891,63.2284,63.2284,5530.7381
2012-01-24 11:50:00,125.01,125.01,124.71,124.76,10316.953839608592,63.2284,63.2284,63.0766,63.1019,10316.9538
2012-01-24 11:55:00,124.73,124.84,124.6,124.66,19357.58349287385,63.0867,63.1424,63.021,63.0513,19357.5835
2012-01-24 12:00:00,124.68,124.81,124.64,124.81,11061.476281642204,63.0615,63.1272,63.0412,63.1272,11061.4763
2012-01-24 12:05:00,124.82,125.04,124.79,124.96,9572.431397574985,63.1323,63.2435,63.1171,63.2031,9572.4314
2012-01-24 12:10:00,124.96,124.98,124.9,124.9,4041.6932567538815,63.2031,63.2132,63.1727,63.1727,4041.6933
2012-01-24 12:15:00,124.91,124.96,124.9,124.92,6381.620931716655,63.1778,63.2031,63.1727,63.1828,6381.6209
2012-01-24 12:20:00,124.92,124.97,124.92,124.95,4148.053605615826,63.1828,63.2081,63.1828,63.198,4148.0536
2012-01-24 12:25:00,124.94,124.95,124.83,124.84,3935.332907891937,63.193,63.198,63.1373,63.1424,3935.3329
2012-01-24 12:30:00,124.84,124.97,124.8,124.97,8296.107211231652,63.1424,63.2081,63.1222,63.2081,8296.1072
2012-01-24 12:35:00,124.97,125.0,124.95,124.98,7445.224420336098,63.2081,63.2233,63.198,63.2132,7445.2244
2012-01-24 12:40:00,124.98,125.05,124.98,125.05,9466.071048713038,63.2132,63.2486,63.2132,63.2486,9466.071
2012-01-24 12:45:00,125.05,125.05,125.01,125.05,5743.45883854499,63.2486,63.2486,63.2284,63.2486,5743.4588
2012-01-24 12:50:00,125.05,125.12,125.04,125.08,10636.034886194426,63.2486,63.284,63.2435,63.2638,10636.0349
2012-01-24 12:55:00,125.08,125.22,125.08,125.16,33609.87024037438,63.2638,63.3346,63.2638,63.3042,33609.8702
2012-01-24 13:00:00,125.16,125.16,124.94,125.0,6700.701978302488,63.3042,63.3042,63.193,63.2233,6700.702
2012-01-24 13:05:00,125.01,125.01,124.88,124.91,19783.02488832163,63.2284,63.2284,63.1626,63.1778,19783.0249
2012-01-24 13:10:00,124.91,125.04,124.91,125.02,4360.774303339715,63.1778,63.2435,63.1778,63.2334,4360.7743
2012-01-24 13:15:00,124.99,125.0,124.93,124.95,3297.170814720272,63.2183,63.2233,63.1879,63.198,3297.1708
2012-01-24 13:20:00,124.92,124.95,124.9,124.91,3084.450116996384,63.1828,63.198,63.1727,63.1778,3084.4501
2012-01-24 13:25:00,124.94,124.94,124.87,124.89,5105.296745373324,63.193,63.193,63.1576,63.1677,5105.2967
2012-01-24 13:30:00,124.9,124.92,124.88,124.92,7657.945118059986,63.1727,63.1828,63.1626,63.1828,7657.9451
2012-01-24 13:35:00,124.91,124.95,124.88,124.94,10210.593490746647,63.1778,63.198,63.1626,63.193,10210.5935
2012-01-24 13:40:00,124.95,125.0,124.92,124.96,4467.134652201658,63.198,63.2233,63.1828,63.2031,4467.1347
2012-01-24 13:45:00,124.97,125.02,124.95,125.01,4998.93639651138,63.2081,63.2334,63.198,63.2284,4998.9364
2012-01-24 13:50:00,125.0,125.03,124.97,125.02,8721.54860667943,63.2233,63.2385,63.2081,63.2334,8721.5486
2012-01-24 13:55:00,125.01,125.03,125.0,125.02,6487.9812805786,63.2284,63.2385,63.2233,63.2334,6487.9813
2012-01-24 14:00:00,125.03,125.09,125.03,125.08,8934.269304403317,63.2385,63.2688,63.2385,63.2638,8934.2693
2012-01-24 14:05:00,125.07,125.14,125.07,125.13,12444.160816847478,63.2587,63.2941,63.2587,63.2891,12444.1608
2012-01-24 14:10:00,125.16,125.23,125.14,125.23,13614.124654328863,63.3042,63.3396,63.2941,63.3396,13614.1247
2012-01-24 14:15:00,125.24,125.26,125.2,125.21,16698.574771325246,63.3447,63.3548,63.3245,63.3295,16698.5748
2012-01-24 14:20:00,125.22,125.3,125.14,125.29,17124.016166773024,63.3346,63.375,63.2941,63.37,17124.0162
2012-01-24 14:25:00,125.3,125.36,125.27,125.36,15422.250584981915,63.375,63.4054,63.3599,63.4054,15422.2506
2012-01-24 14:30:00,125.35,125.39,125.33,125.36,16485.85407360136,63.4003,63.4206,63.3902,63.4054,16485.8541
2012-01-24 14:35:00,125.37,125.38,125.33,125.35,10210.593490746647,63.4105,63.4155,63.3902,63.4003,10210.5935
2012-01-24 14:40:00,125.35,125.38,125.23,125.23,17017.65581791108,63.4003,63.4155,63.3396,63.3396,17017.6558
2012-01-24 14:45:00,125.23,125.27,125.18,125.19,10210.593490746647,63.3396,63.3599,63.3144,63.3194,10210.5935
2012-01-24 14:50:00,125.21,125.21,125.11,125.15,16485.85407360136,63.3295,63.3295,63.2789,63.2992,16485.8541
2012-01-24 14:55:00,125.15,125.18,125.09,125.15,12869.602212295256,63.2992,63.3144,63.2688,63.2992,12869.6022
2012-01-24 15:00:00,125.14,125.16,125.11,125.14,8189.746862369707,63.2941,63.3042,63.2789,63.2941,8189.7469
2012-01-24 15:05:00,125.12,125.17,125.1,125.16,12337.800467985531,63.284,63.3093,63.2739,63.3042,12337.8005
2012-01-24 15:10:00,125.15,125.33,125.13,125.3,30631.780472239945,63.2992,63.3902,63.2891,63.375,30631.7805
2012-01-24 15:15:00,125.3,125.36,125.27,125.36,14252.28674750053,63.375,63.4054,63.3599,63.4054,14252.2867
2012-01-24 15:20:00,125.35,125.38,125.3,125.34,19144.86279514997,63.4003,63.4155,63.375,63.3953,19144.8628
2012-01-24 15:25:00,125.33,125.39,125.29,125.39,19144.86279514997,63.3902,63.4206,63.37,63.4206,19144.8628
2012-01-24 15:30:00,125.39,125.43,125.32,125.43,26909.168262071897,63.4206,63.4408,63.3852,63.4408,26909.1683
2012-01-24 15:35:00,125.43,125.47,125.39,125.39,30950.86151882577,63.4408,63.461,63.4206,63.4206,30950.8615
2012-01-24 15:40:00,125.39,125.42,125.25,125.42,52861.093384386295,63.4206,63.4357,63.3498,63.4357,52861.0934
2012-01-24 15:45:00,125.42,125.59,125.41,125.59,41374.17570729632,63.4357,63.5217,63.4307,63.5217,41374.1757
2012-01-24 15:50:00,125.59,125.59,125.46,125.54,55732.82280365879,63.5217,63.5217,63.456,63.4964,55732.8228
2012-01-24 15:55:00,125.55,125.74,125.55,125.73,161455.00957243136,63.5015,63.5976,63.5015,63.5925,161455.0096
2012-01-25 09:30:00,125.33,125.65,125.23,125.37,17762.17825994469,63.3902,63.5521,63.3396,63.4105,17762.1783
2012-01-25 09:35:00,125.36,125.36,125.1,125.12,8508.82790895554,63.4054,63.4054,63.2739,63.284,8508.8279
2012-01-25 09:40:00,125.17,125.21,124.92,125.21,14571.367794086362,63.3093,63.3295,63.1828,63.3295,14571.3678
2012-01-25 09:45:00,125.21,125.7,125.15,125.67,26164.645820038284,63.3295,63.5774,63.2992,63.5622,26164.6458
2012-01-25 09:50:00,125.66,125.79,125.59,125.7,12444.160816847478,63.5571,63.6229,63.5217,63.5774,12444.1608
2012-01-25 09:55:00,125.65,125.65,125.19,125.25,18187.619655392467,63.5521,63.5521,63.3194,63.3498,18187.6197
2012-01-25 10:00:00,125.23,125.55,125.19,125.55,14571.367794086362,63.3396,63.5015,63.3194,63.5015,14571.3678
2012-01-25 10:05:00,125.47,125.89,125.34,125.65,67432.46117847266,63.461,63.6735,63.3953,63.5521,67432.4612
2012-01-25 10:10:00,125.68,125.73,125.51,125.53,7764.30546692193,63.5672,63.5925,63.4813,63.4914,7764.3055
2012-01-25 10:15:00,125.53,125.58,125.52,125.54,8508.82790895554,63.4914,63.5167,63.4863,63.4964,8508.8279
2012-01-25 10:20:00,125.55,125.57,125.5,125.51,6487.9812805786,63.5015,63.5116,63.4762,63.4813,6487.9813
2012-01-25 10:25:00,125.54,125.75,125.53,125.75,8508.82790895554,63.4964,63.6027,63.4914,63.6027,8508.8279
2012-01-25 10:30:00,125.71,125.72,125.31,125.31,10955.115932780258,63.5824,63.5875,63.3801,63.3801,10955.1159
2012-01-25 10:35:00,125.31,125.45,125.31,125.43,7870.665815783875,63.3801,63.4509,63.3801,63.4408,7870.6658
2012-01-25 10:40:00,125.44,125.7,125.44,125.58,27121.888959795782,63.4459,63.5774,63.4459,63.5167,27121.889
2012-01-25 10:45:00,125.61,125.67,125.55,125.57,25632.844075728564,63.5318,63.5622,63.5015,63.5116,25632.8441
2012-01-25 10:50:00,125.58,125.64,125.53,125.62,13614.124654328863,63.5167,63.547,63.4914,63.5369,13614.1247
2012-01-25 10:55:00,125.64,125.79,125.64,125.7,24356.519889385232,63.547,63.6229,63.547,63.5774,24356.5199
2012-01-25 11:00:00,125.7,125.8,125.7,125.8,11274.19697936609,63.5774,63.6279,63.5774,63.6279,11274.197
2012-01-25 11:05:00,125.83,125.89,125.82,125.83,12337.800467985531,63.6431,63.6735,63.6381,63.6431,12337.8005
2012-01-25 11:10:00,125.85,125.96,125.84,125.9,9146.990002127206,63.6532,63.7089,63.6482,63.6785,9146.99
2012-01-25 11:15:00,125.9,125.91,125.86,125.86,8934.269304403317,63.6785,63.6836,63.6583,63.6583,8934.2693
2012-01-25 11:20:00,125.86,125.93,125.86,125.91,9785.15209529887,63.6583,63.6937,63.6583,63.6836,9785.1521
2012-01-25 11:25:00,125.9,125.9,125.78,125.78,13401.403956604976,63.6785,63.6785,63.6178,63.6178,13401.404
2012-01-25 11:30:00,125.79,125.79,125.65,125.68,8934.269304403317,63.6229,63.6229,63.5521,63.5672,8934.2693
2012-01-25 11:35:00,125.67,125.81,125.57,125.74,16060.412678153582,63.5622,63.633,63.5116,63.5976,16060.4127
2012-01-25 11:40:00,125.77,125.78,125.7,125.71,8402.467560093595,63.6128,63.6178,63.5774,63.5824,8402.4676
2012-01-25 11:45:00,125.71,125.72,125.6,125.67,12018.7194213997,63.5824,63.5875,63.5268,63.5622,12018.7194
2012-01-25 11:50:00,125.7,125.7,125.62,125.64,6913.422676026376,63.5774,63.5774,63.5369,63.547,6913.4227
2012-01-25 11:55:00,125.63,125.66,125.55,125.57,16166.773027015526,63.542,63.5571,63.5015,63.5116,16166.773
2012-01-25 12:00:00,125.58,125.59,125.45,125.53,9040.62965326526,63.5167,63.5217,63.4509,63.4914,9040.6297
2012-01-25 12:05:00,125.54,125.55,125.39,125.42,8402.467560093595,63.4964,63.5015,63.4206,63.4357,8402.4676
2012-01-25 12:10:00,125.38,125.54,125.38,125.54,4360.774303339715,63.4155,63.4964,63.4155,63.4964,4360.7743
2012-01-25 12:15:00,125.52,125.54,125.47,125.49,2339.9276749627734,63.4863,63.4964,63.461,63.4711,2339.9277
2012-01-25 12:20:00,125.5,125.51,125.38,125.45,9678.791746436927,63.4762,63.4813,63.4155,63.4509,9678.7917
2012-01-25 12:25:00,125.48,125.92,125.42,125.84,14890.448840672196,63.4661,63.6886,63.4357,63.6482,14890.4488
2012-01-25 12:30:00,125.81,126.19,125.65,126.19,21591.15081897468,63.633,63.8252,63.5521,63.8252,21591.1508
2012-01-25 12:35:00,126.17,126.45,126.12,126.41,36800.68070623271,63.8151,63.9567,63.7898,63.9365,36800.6807
2012-01-25 12:40:00,126.35,126.4,126.12,126.31,62965.326526271,63.9061,63.9314,63.7898,63.8859,62965.3265
2012-01-25 12:45:00,126.31,126.34,126.18,126.33,17124.016166773024,63.8859,63.9011,63.8201,63.896,17124.0162
2012-01-25 12:50:00,126.33,126.36,126.18,126.36,14465.007445224415,63.896,63.9112,63.8201,63.9112,14465.0074
2012-01-25 12:55:00,126.34,126.63,126.34,126.59,15209.529887258028,63.9011,64.0477,63.9011,64.0275,15209.5299
2012-01-25 13:00:00,126.55,127.01,126.54,126.84,22229.31291214635,64.0073,64.2399,64.0022,64.154,22229.3129
2012-01-25 13:05:00,126.82,126.83,126.55,126.58,17230.37651563497,64.1438,64.1489,64.0073,64.0225,17230.3765
2012-01-25 13:10:00,126.53,126.55,126.37,126.45,22335.67326100829,63.9972,64.0073,63.9162,63.9567,22335.6733
2012-01-25 13:15:00,126.45,126.72,126.44,126.72,18932.14209742608,63.9567,64.0933,63.9516,64.0933,18932.1421
2012-01-25 13:20:00,126.7,126.89,126.69,126.84,11486.91767708998,64.0831,64.1792,64.0781,64.154,11486.9177
2012-01-25 13:25:00,126.85,126.93,126.83,126.88,5743.45883854499,64.159,64.1995,64.1489,64.1742,5743.4588
2012-01-25 13:30:00,126.87,127.08,126.69,127.08,18719.421399702187,64.1691,64.2753,64.0781,64.2753,18719.4214
2012-01-25 13:35:00,126.99,127.17,126.97,127.15,12444.160816847478,64.2298,64.3209,64.2197,64.3108,12444.1608
2012-01-25 13:40:00,127.15,127.38,127.15,127.33,18400.34035311636,64.3108,64.4271,64.3108,64.4018,18400.3404
2012-01-25 13:45:00,127.3,127.35,127.23,127.33,23186.556051903848,64.3866,64.4119,64.3512,64.4018,23186.5561
2012-01-25 13:50:00,127.31,127.33,127.07,127.12,13826.845352052753,64.3917,64.4018,64.2703,64.2956,13826.8454
2012-01-25 13:55:00,127.1,127.38,127.05,127.38,25313.76302914273,64.2855,64.4271,64.2602,64.4271,25313.763
2012-01-25 14:00:00,127.38,127.4,126.9,127.0,60306.31780472239,64.4271,64.4372,64.1843,64.2349,60306.3178
2012-01-25 14:05:00,127.03,127.03,126.71,126.81,14571.367794086362,64.2501,64.2501,64.0882,64.1388,14571.3678
2012-01-25 14:10:00,126.81,126.82,126.64,126.66,14145.926398638583,64.1388,64.1438,64.0528,64.0629,14145.9264
2012-01-25 14:15:00,126.63,126.64,126.49,126.61,22548.39395873218,64.0477,64.0528,63.9769,64.0376,22548.394
2012-01-25 14:20:00,126.62,126.68,126.44,126.56,22229.31291214635,64.0427,64.073,63.9516,64.0123,22229.3129
2012-01-25 14:25:00,126.52,126.52,126.34,126.37,17868.538608806633,63.9921,63.9921,63.9011,63.9162,17868.5386
2012-01-25 14:30:00,126.38,126.64,126.38,126.64,15528.61093384386,63.9213,64.0528,63.9213,64.0528,15528.6109
2012-01-25 14:35:00,126.64,126.71,126.34,126.36,18293.98000425441,64.0528,64.0882,63.9011,63.9112,18293.98
2012-01-25 14:40:00,126.34,126.42,126.2,126.38,23718.357796213568,63.9011,63.9415,63.8303,63.9213,23718.3578
2012-01-25 14:45:00,126.41,126.74,126.41,126.72,15954.052329291637,63.9365,64.1034,63.9365,64.0933,15954.0523
2012-01-25 14:50:00,126.67,127.02,126.67,127.02,14571.367794086362,64.068,64.245,64.068,64.245,14571.3678
2012-01-25 14:55:00,127.02,127.12,126.82,126.95,40629.65326526271,64.245,64.2956,64.1438,64.2096,40629.6533
2012-01-25 15:00:00,126.96,126.97,126.79,126.8,26377.366517762173,64.2147,64.2197,64.1287,64.1337,26377.3665
2012-01-25 15:05:00,126.82,126.82,126.63,126.66,12337.800467985531,64.1438,64.1438,64.0477,64.0629,12337.8005
2012-01-25 15:10:00,126.67,126.86,126.67,126.84,16698.574771325246,64.068,64.1641,64.068,64.154,16698.5748
2012-01-25 15:15:00,126.84,126.93,126.8,126.89,19463.9438417358,64.154,64.1995,64.1337,64.1792,19463.9438
2012-01-25 15:20:00,126.91,127.15,126.87,127.11,17549.4575622208,64.1894,64.3108,64.1691,64.2905,17549.4576
2012-01-25 15:25:00,127.1,127.16,127.03,127.1,29249.095937034668,64.2855,64.3158,64.2501,64.2855,29249.0959
2012-01-25 15:30:00,127.09,127.32,127.09,127.14,39034.24803233354,64.2804,64.3967,64.2804,64.3057,39034.248
2012-01-25 15:35:00,127.15,127.22,127.1,127.18,28823.654541586893,64.3108,64.3462,64.2855,64.3259,28823.6545
2012-01-25 15:40:00,127.19,127.36,127.19,127.34,45203.14826632631,64.331,64.417,64.331,64.4069,45203.1483
2012-01-25 15:45:00,127.35,127.58,127.34,127.56,74877.68559880875,64.4119,64.5282,64.4069,64.5181,74877.6856
2012-01-25 15:50:00,127.57,127.59,127.3,127.33,50627.52605828546,64.5232,64.5333,64.3866,64.4018,50627.5261
2012-01-25 15:55:00,127.33,127.74,127.33,127.66,151776.21782599445,64.4018,64.6092,64.4018,64.5687,151776.2178
2012-01-26 09:30:00,128.14,128.14,127.42,127.53,20314.82663263136,64.8115,64.8115,64.4473,64.503,20314.8266
2012-01-26 09:35:00,127.63,128.25,127.51,128.22,14996.80918953414,64.5535,64.8671,64.4928,64.8519,14996.8092
2012-01-26 09:40:00,128.21,128.21,127.61,127.63,16698.574771325246,64.8469,64.8469,64.5434,64.5535,16698.5748
2012-01-26 09:45:00,127.59,128.16,127.56,128.12,15209.529887258028,64.5333,64.8216,64.5181,64.8014,15209.5299
2012-01-26 09:50:00,128.11,128.71,128.07,128.71,24462.880238247177,64.7963,65.0998,64.7761,65.0998,24462.8802
2012-01-26 09:55:00,128.77,128.97,128.66,128.91,17762.17825994469,65.1301,65.2313,65.0745,65.2009,17762.1783
2012-01-26 10:00:00,128.81,129.0,128.71,128.9,33397.14954265049,65.1504,65.2465,65.0998,65.1959,33397.1495
2012-01-26 10:05:00,128.9,129.08,128.62,128.69,19038.50244628802,65.1959,65.2869,65.0543,65.0897,19038.5024
2012-01-26 10:10:00,128.69,128.69,128.28,128.49,46373.112103807696,65.0897,65.0897,64.8823,64.9885,46373.1121
2012-01-26 10:15:00,128.48,128.53,128.07,128.07,26164.645820038284,64.9834,65.0087,64.7761,64.7761,26164.6458
2012-01-26 10:20:00,128.11,128.11,127.86,127.93,18506.700701978298,64.7963,64.7963,64.6699,64.7053,18506.7007
2012-01-26 10:25:00,127.86,128.39,127.86,128.39,13826.845352052753,64.6699,64.9379,64.6699,64.9379,13826.8454
2012-01-26 10:30:00,128.4,128.75,128.35,128.61,15741.33163156775,64.943,65.12,64.9177,65.0492,15741.3316
2012-01-26 10:35:00,128.6,128.85,128.53,128.84,14677.728142948306,65.0441,65.1706,65.0087,65.1655,14677.7281
2012-01-26 10:40:00,128.83,128.83,128.52,128.52,19038.50244628802,65.1605,65.1605,65.0037,65.0037,19038.5024
2012-01-26 10:45:00,128.55,128.79,128.44,128.44,16804.93512018719,65.0189,65.1402,64.9632,64.9632,16804.9351
2012-01-26 10:50:00,128.53,128.53,128.36,128.41,6381.620931716655,65.0087,65.0087,64.9228,64.948,6381.6209
2012-01-26 10:55:00,128.44,128.56,128.41,128.56,6275.260582854711,64.9632,65.0239,64.948,65.0239,6275.2606
2012-01-26 11:00:00,128.5,128.53,128.23,128.35,21059.34907466496,64.9936,65.0087,64.857,64.9177,21059.3491
2012-01-26 11:05:00,128.36,128.48,128.15,128.18,11274.19697936609,64.9228,64.9834,64.8165,64.8317,11274.197
2012-01-26 11:10:00,128.19,128.54,128.18,128.53,16698.574771325246,64.8368,65.0138,64.8317,65.0087,16698.5748
2012-01-26 11:15:00,128.53,128.53,128.12,128.17,12444.160816847478,65.0087,65.0087,64.8014,64.8267,12444.1608
2012-01-26 11:20:00,128.22,128.28,128.21,128.25,7977.026164645818,64.8519,64.8823,64.8469,64.8671,7977.0262
2012-01-26 11:25:00,128.27,128.27,128.1,128.1,11061.476281642204,64.8772,64.8772,64.7913,64.7913,11061.4763
2012-01-26 11:30:00,128.12,128.31,128.04,128.26,12444.160816847478,64.8014,64.8975,64.7609,64.8722,12444.1608
2012-01-26 11:35:00,128.25,128.28,128.17,128.18,10210.593490746647,64.8671,64.8823,64.8267,64.8317,10210.5935
2012-01-26 11:40:00,128.19,128.33,128.11,128.11,7977.026164645818,64.8368,64.9076,64.7963,64.7963,7977.0262
2012-01-26 11:45:00,128.15,128.17,127.95,127.95,8615.188257817485,64.8165,64.8267,64.7154,64.7154,8615.1883
2012-01-26 11:50:00,127.96,128.03,127.94,127.94,9785.15209529887,64.7204,64.7558,64.7103,64.7103,9785.1521
2012-01-26 11:55:00,127.96,127.96,127.7,127.7,24781.96128483301,64.7204,64.7204,64.5889,64.5889,24781.9613
2012-01-26 12:00:00,127.73,127.73,127.61,127.64,16485.85407360136,64.6041,64.6041,64.5434,64.5586,16485.8541
2012-01-26 12:05:00,127.65,127.68,127.61,127.62,9253.350350989149,64.5636,64.5788,64.5434,64.5485,9253.3504
2012-01-26 12:10:00,127.68,127.74,127.51,127.51,18400.34035311636,64.5788,64.6092,64.4928,64.4928,18400.3404
2012-01-26 12:15:00,127.55,127.55,127.34,127.39,16166.773027015526,64.5131,64.5131,64.4069,64.4321,16166.773
2012-01-26 12:20:00,127.39,127.48,127.39,127.45,6381.620931716655,64.4321,64.4777,64.4321,64.4625,6381.6209
2012-01-26 12:25:00,127.46,127.59,127.46,127.53,10316.953839608592,64.4675,64.5333,64.4675,64.503,10316.9538
2012-01-26 12:30:00,127.57,127.62,127.54,127.61,3616.251861306104,64.5232,64.5485,64.508,64.5434,3616.2519
2012-01-26 12:35:00,127.62,127.73,127.39,127.4,27547.33035524356,64.5485,64.6041,64.4321,64.4372,27547.3304
2012-01-26 12:40:00,127.43,127.52,127.34,127.36,54031.05722186768,64.4524,64.4979,64.4069,64.417,54031.0572
2012-01-26 12:45:00,127.37,127.47,127.36,127.4,18293.98000425441,64.422,64.4726,64.417,64.4372,18293.98
2012-01-26 12:50:00,127.4,127.74,127.4,127.69,24569.24058710912,64.4372,64.6092,64.4372,64.5839,24569.2406
2012-01-26 12:55:00,127.69,127.86,127.67,127.82,7232.503722612209,64.5839,64.6699,64.5738,64.6496,7232.5037
2012-01-26 13:00:00,127.8,127.92,127.78,127.85,4041.6932567538815,64.6395,64.7002,64.6294,64.6648,4041.6933
2012-01-26 13:05:00,127.86,127.86,127.82,127.82,22548.39395873218,64.6699,64.6699,64.6496,64.6496,22548.394
2012-01-26 13:10:00,127.82,127.82,127.63,127.7,27015.52861093384,64.6496,64.6496,64.5535,64.5889,27015.5286
2012-01-26 13:15:00,127.68,127.68,127.52,127.59,2552.648372686662,64.5788,64.5788,64.4979,64.5333,2552.6484
2012-01-26 13:20:00,127.52,127.73,127.52,127.73,6062.539885130822,64.4979,64.6041,64.4979,64.6041,6062.5399
2012-01-26 13:25:00,127.73,127.8,127.69,127.74,6168.900233992767,64.6041,64.6395,64.5839,64.6092,6168.9002
2012-01-26 13:30:00,127.74,127.74,127.68,127.7,5105.296745373324,64.6092,64.6092,64.5788,64.5889,5105.2967
2012-01-26 13:35:00,127.71,127.74,127.5,127.56,14890.448840672196,64.594,64.6092,64.4878,64.5181,14890.4488
2012-01-26 13:40:00,127.56,127.58,127.41,127.49,9997.87279302276,64.5181,64.5282,64.4423,64.4827,9997.8728
2012-01-26 13:45:00,127.52,127.75,127.5,127.74,6700.701978302488,64.4979,64.6142,64.4878,64.6092,6700.702
2012-01-26 13:50:00,127.75,127.99,127.75,127.99,14784.088491810253,64.6142,64.7356,64.6142,64.7356,14784.0885
2012-01-26 13:55:00,128.0,128.15,128.0,128.14,14358.647096362474,64.7407,64.8165,64.7407,64.8115,14358.6471
2012-01-26 14:00:00,128.14,128.32,128.13,128.32,18506.700701978298,64.8115,64.9025,64.8064,64.9025,18506.7007
2012-01-26 14:05:00,128.34,128.34,128.19,128.26,9785.15209529887,64.9126,64.9126,64.8368,64.8722,9785.1521
2012-01-26 14:10:00,128.26,128.28,128.15,128.2,3935.332907891937,64.8722,64.8823,64.8165,64.8418,3935.3329
2012-01-26 14:15:00,128.23,128.23,127.82,128.0,5424.377791959157,64.857,64.857,64.6496,64.7407,5424.3778
2012-01-26 14:20:00,128.01,128.01,127.76,127.95,16804.93512018719,64.7457,64.7457,64.6193,64.7154,16804.9351
2012-01-26 14:25:00,127.93,128.07,127.92,127.96,11380.557328228037,64.7053,64.7761,64.7002,64.7204,11380.5573
2012-01-26 14:30:00,127.96,128.33,127.93,128.31,34779.83407785577,64.7204,64.9076,64.7053,64.8975,34779.8341
2012-01-26 14:35:00,128.31,128.31,127.94,127.94,9891.512444160817,64.8975,64.8975,64.7103,64.7103,9891.5124
2012-01-26 14:40:00,127.99,128.14,127.93,128.11,15103.169538396083,64.7356,64.8115,64.7053,64.7963,15103.1695
2012-01-26 14:45:00,128.11,128.28,128.08,128.24,12125.079770261644,64.7963,64.8823,64.7811,64.8621,12125.0798
2012-01-26 14:50:00,128.28,128.31,128.23,128.25,12869.602212295256,64.8823,64.8975,64.857,64.8671,12869.6022
2012-01-26 14:55:00,128.26,128.31,128.22,128.3,19676.664539459685,64.8722,64.8975,64.8519,64.8924,19676.6645
2012-01-26 15:00:00,128.31,128.31,128.11,128.15,21272.06977238885,64.8975,64.8975,64.7963,64.8165,21272.0698
2012-01-26 15:05:00,128.17,128.24,128.06,128.16,18932.14209742608,64.8267,64.8621,64.771,64.8216,18932.1421
2012-01-26 15:10:00,128.16,128.33,128.15,128.3,7977.026164645818,64.8216,64.9076,64.8165,64.8924,7977.0262
2012-01-26 15:15:00,128.29,128.34,128.14,128.27,20208.46628376941,64.8873,64.9126,64.8115,64.8772,20208.4663
2012-01-26 15:20:00,128.23,128.33,128.1,128.3,17336.736864496914,64.857,64.9076,64.7913,64.8924,17336.7369
2012-01-26 15:25:00,128.33,128.5,128.19,128.2,38289.72559029993,64.9076,64.9936,64.8368,64.8418,38289.7256
2012-01-26 15:30:00,128.17,128.23,127.97,128.17,25845.564773452454,64.8267,64.857,64.7255,64.8267,25845.5648
2012-01-26 15:35:00,128.14,128.2,128.03,128.08,27334.60965751967,64.8115,64.8418,64.7558,64.7811,27334.6097
2012-01-26 15:40:00,128.08,128.37,128.07,128.34,16911.295469049135,64.7811,64.9278,64.7761,64.9126,16911.2955
2012-01-26 15:45:00,128.34,128.37,128.24,128.27,24356.519889385232,64.9126,64.9278,64.8621,64.8772,24356.5199
2012-01-26 15:50:00,128.27,128.4,128.24,128.31,27547.33035524356,64.8772,64.943,64.8621,64.8975,27547.3304
2012-01-26 15:55:00,128.29,128.49,128.24,128.45,72537.75792384597,64.8873,64.9885,64.8621,64.9683,72537.7579
2012-01-27 09:30:00,128.08,128.62,127.74,128.15,26377.366517762173,64.7811,65.0543,64.6092,64.8165,26377.3665
2012-01-27 09:35:00,128.1,128.19,127.77,128.07,17974.898957668578,64.7913,64.8368,64.6243,64.7761,17974.899
2012-01-27 09:40:00,128.11,128.12,128.01,128.1,9997.87279302276,64.7963,64.8014,64.7457,64.7913,9997.8728
2012-01-27 09:45:00,128.12,128.32,127.91,128.02,22229.31291214635,64.8014,64.9025,64.6952,64.7508,22229.3129
2012-01-27 09:50:00,128.03,128.18,127.96,128.18,10423.314188470536,64.7558,64.8317,64.7204,64.8317,10423.3142
2012-01-27 09:55:00,128.16,128.23,127.99,128.19,21697.511167836627,64.8216,64.857,64.7356,64.8368,21697.5112
2012-01-27 10:00:00,128.21,128.22,127.84,128.04,22335.67326100829,64.8469,64.8519,64.6597,64.7609,22335.6733
2012-01-27 10:05:00,128.06,128.06,127.9,128.05,17655.817911082744,64.771,64.771,64.6901,64.766,17655.8179
2012-01-27 10:10:00,128.06,128.13,127.94,128.11,13933.205700914696,64.771,64.8064,64.7103,64.7963,13933.2057
2012-01-27 10:15:00,128.11,128.22,127.79,127.79,11912.359072537756,64.7963,64.8519,64.6345,64.6345,11912.3591
2012-01-27 10:20:00,127.84,127.84,127.62,127.75,10955.115932780258,64.6597,64.6597,64.5485,64.6142,10955.1159
2012-01-27 10:25:00,127.76,127.76,127.56,127.57,15847.691980429694,64.6193,64.6193,64.5181,64.5232,15847.692
2012-01-27 10:30:00,127.6,127.69,127.47,127.49,7977.026164645818,64.5384,64.5839,64.4726,64.4827,7977.0262
2012-01-27 10:35:00,127.49,127.51,127.35,127.37,21165.709423526907,64.4827,64.4928,64.4119,64.422,21165.7094
2012-01-27 10:40:00,127.39,127.43,127.27,127.32,7977.026164645818,64.4321,64.4524,64.3714,64.3967,7977.0262
2012-01-27 10:45:00,127.32,127.65,127.27,127.65,7657.945118059986,64.3967,64.5636,64.3714,64.5636,7657.9451
2012-01-27 10:50:00,127.66,127.78,127.62,127.71,9359.710699851094,64.5687,64.6294,64.5485,64.594,9359.7107
2012-01-27 10:55:00,127.66,127.86,127.42,127.86,11805.998723675812,64.5687,64.6699,64.4473,64.6699,11805.9987
2012-01-27 11:00:00,127.86,127.91,127.76,127.9,11593.278025951924,64.6699,64.6952,64.6193,64.6901,11593.278
2012-01-27 11:05:00,127.93,127.95,127.74,127.86,8615.188257817485,64.7053,64.7154,64.6092,64.6699,8615.1883
2012-01-27 11:10:00,127.9,127.9,127.81,127.88,7977.026164645818,64.6901,64.6901,64.6446,64.68,7977.0262
2012-01-27 11:15:00,127.88,128.04,127.88,127.9,6168.900233992767,64.68,64.7609,64.68,64.6901,6168.9002
2012-01-27 11:20:00,127.86,127.89,127.72,127.72,9785.15209529887,64.6699,64.685,64.5991,64.5991,9785.1521
2012-01-27 11:25:00,127.72,127.77,127.69,127.76,3935.332907891937,64.5991,64.6243,64.5839,64.6193,3935.3329
2012-01-27 11:30:00,127.76,127.82,127.68,127.77,5424.377791959157,64.6193,64.6496,64.5788,64.6243,5424.3778
2012-01-27 11:35:00,127.72,127.72,127.49,127.66,10316.953839608592,64.5991,64.5991,64.4827,64.5687,10316.9538
2012-01-27 11:40:00,127.63,127.67,127.5,127.56,19889.38523718357,64.5535,64.5738,64.4878,64.5181,19889.3852
2012-01-27 11:45:00,127.57,127.69,127.56,127.58,4467.134652201658,64.5232,64.5839,64.5181,64.5282,4467.1347
2012-01-27 11:50:00,127.57,127.64,127.48,127.64,16273.13337587747,64.5232,64.5586,64.4777,64.5586,16273.1334
2012-01-27 11:55:00,127.63,127.76,127.62,127.63,5637.098489683045,64.5535,64.6193,64.5485,64.5535,5637.0985
2012-01-27 12:00:00,127.62,127.8,127.6,127.72,9678.791746436927,64.5485,64.6395,64.5384,64.5991,9678.7917
2012-01-27 12:05:00,127.67,127.71,127.37,127.42,6807.062327164432,64.5738,64.594,64.422,64.4473,6807.0623
2012-01-27 12:10:00,127.45,127.5,127.4,127.44,4254.41395447777,64.4625,64.4878,64.4372,64.4574,4254.414
2012-01-27 12:15:00,127.45,127.45,127.28,127.43,3403.531163582216,64.4625,64.4625,64.3765,64.4524,3403.5312
2012-01-27 12:20:00,127.43,127.54,127.4,127.54,6062.539885130822,64.4524,64.508,64.4372,64.508,6062.5399
2012-01-27 12:25:00,127.54,127.63,127.54,127.6,4041.6932567538815,64.508,64.5535,64.508,64.5384,4041.6933
2012-01-27 12:30:00,127.61,127.73,127.59,127.71,3616.251861306104,64.5434,64.6041,64.5333,64.594,3616.2519
2012-01-27 12:35:00,127.76,127.88,127.73,127.83,3509.89151244416,64.6193,64.68,64.6041,64.6547,3509.8915
2012-01-27 12:40:00,127.83,127.83,127.71,127.74,5318.017443097213,64.6547,64.6547,64.594,64.6092,5318.0174
2012-01-27 12:45:00,127.77,127.82,127.73,127.79,12337.800467985531,64.6243,64.6496,64.6041,64.6345,12337.8005
2012-01-27 12:50:00,127.81,127.83,127.74,127.74,3509.89151244416,64.6446,64.6547,64.6092,64.6092,3509.8915
2012-01-27 12:55:00,127.74,127.9,127.59,127.77,11699.638374813869,64.6092,64.6901,64.5333,64.6243,11699.6384
2012-01-27 13:00:00,127.67,127.77,127.64,127.77,3403.531163582216,64.5738,64.6243,64.5586,64.6243,3403.5312
2012-01-27 13:05:00,127.76,127.76,127.71,127.72,4360.774303339715,64.6193,64.6193,64.594,64.5991,4360.7743
2012-01-27 13:10:00,127.73,127.75,127.61,127.63,7126.143373750265,64.6041,64.6142,64.5434,64.5535,7126.1434
2012-01-27 13:15:00,127.62,127.74,127.61,127.64,6381.620931716655,64.5485,64.6092,64.5434,64.5586,6381.6209
2012-01-27 13:20:00,127.63,127.72,127.51,127.51,6913.422676026376,64.5535,64.5991,64.4928,64.4928,6913.4227
2012-01-27 13:25:00,127.53,127.74,127.53,127.6,7977.026164645818,64.503,64.6092,64.503,64.5384,7977.0262
2012-01-27 13:30:00,127.61,127.76,127.59,127.68,13082.322910019142,64.5434,64.6193,64.5333,64.5788,13082.3229
2012-01-27 13:35:00,127.7,128.03,127.7,127.93,13614.124654328863,64.5889,64.7558,64.5889,64.7053,13614.1247
2012-01-27 13:40:00,127.91,128.03,127.83,127.86,13826.845352052753,64.6952,64.7558,64.6547,64.6699,13826.8454
2012-01-27 13:45:00,127.86,127.94,127.84,127.9,8296.107211231652,64.6699,64.7103,64.6597,64.6901,8296.1072
2012-01-27 13:50:00,127.88,127.9,127.74,127.77,10848.755583918311,64.68,64.6901,64.6092,64.6243,10848.7556
2012-01-27 13:55:00,127.78,127.8,127.71,127.79,4254.41395447777,64.6294,64.6395,64.594,64.6345,4254.414
2012-01-27 14:00:00,127.79,127.88,127.77,127.78,6168.900233992767,64.6345,64.68,64.6243,64.6294,6168.9002
2012-01-27 14:05:00,127.8,127.8,127.74,127.78,6487.9812805786,64.6395,64.6395,64.6092,64.6294,6487.9813
2012-01-27 14:10:00,127.79,127.9,127.78,127.88,5318.017443097213,64.6345,64.6901,64.6294,64.68,5318.0174
2012-01-27 14:15:00,127.87,127.9,127.82,127.9,7657.945118059986,64.6749,64.6901,64.6496,64.6901,7657.9451
2012-01-27 14:20:00,127.89,127.93,127.85,127.89,13826.845352052753,64.685,64.7053,64.6648,64.685,13826.8454
2012-01-27 14:25:00,127.86,127.97,127.86,127.88,19676.664539459685,64.6699,64.7255,64.6699,64.68,19676.6645
2012-01-27 14:30:00,127.89,128.03,127.89,127.98,5424.377791959157,64.685,64.7558,64.685,64.7306,5424.3778
2012-01-27 14:35:00,127.96,128.09,127.95,128.09,14571.367794086362,64.7204,64.7862,64.7154,64.7862,14571.3678
2012-01-27 14:40:00,128.12,128.25,128.08,128.19,17762.17825994469,64.8014,64.8671,64.7811,64.8368,17762.1783
2012-01-27 14:45:00,128.18,128.25,128.12,128.25,19995.74558604552,64.8317,64.8671,64.8014,64.8671,19995.7456
2012-01-27 14:50:00,128.26,128.41,128.24,128.41,11167.836630504144,64.8722,64.948,64.8621,64.948,11167.8366
2012-01-27 14:55:00,128.41,128.55,128.34,128.42,25951.9251223144,64.948,65.0189,64.9126,64.9531,25951.9251
2012-01-27 15:00:00,128.42,128.44,128.33,128.34,11380.557328228037,64.9531,64.9632,64.9076,64.9126,11380.5573
2012-01-27 15:05:00,128.38,128.57,128.37,128.53,20421.18698149329,64.9329,65.029,64.9278,65.0087,20421.187
2012-01-27 15:10:00,128.51,128.58,128.39,128.53,12975.9625611572,64.9986,65.034,64.9379,65.0087,12975.9626
2012-01-27 15:15:00,128.53,128.72,128.53,128.6,14571.367794086362,65.0087,65.1048,65.0087,65.0441,14571.3678
2012-01-27 15:20:00,128.62,128.72,128.46,128.51,13295.043607743031,65.0543,65.1048,64.9733,64.9986,13295.0436
2012-01-27 15:25:00,128.49,128.53,128.42,128.44,18825.78174856413,64.9885,65.0087,64.9531,64.9632,18825.7817
2012-01-27 15:30:00,128.44,128.45,128.3,128.3,19995.74558604552,64.9632,64.9683,64.8924,64.8924,19995.7456
2012-01-27 15:35:00,128.28,128.38,128.25,128.34,19357.58349287385,64.8823,64.9329,64.8671,64.9126,19357.5835
2012-01-27 15:40:00,128.35,128.55,128.34,128.54,30419.059774516056,64.9177,65.0189,64.9126,65.0138,30419.0598
2012-01-27 15:45:00,128.54,128.83,128.54,128.57,47649.43629015103,65.0138,65.1605,65.0138,65.029,47649.4363
2012-01-27 15:50:00,128.55,128.66,128.48,128.65,44033.18442884492,65.0189,65.0745,64.9834,65.0694,44033.1844
2012-01-27 15:55:00,128.67,128.77,128.49,128.51,133375.87747287808,65.0795,65.1301,64.9885,64.9986,133375.8775
2012-01-30 09:30:00,127.59,127.59,126.94,127.13,29461.81663475856,64.5333,64.5333,64.2045,64.3006,29461.8166
2012-01-30 09:35:00,127.23,127.54,127.07,127.45,17868.538608806633,64.3512,64.508,64.2703,64.4625,17868.5386
2012-01-30 09:40:00,127.42,127.42,126.98,127.24,6807.062327164432,64.4473,64.4473,64.2248,64.3563,6807.0623
2012-01-30 09:45:00,127.21,127.3,127.01,127.08,11167.836630504144,64.3411,64.3866,64.2399,64.2753,11167.8366
2012-01-30 09:50:00,127.07,127.18,126.91,126.97,10529.67453733248,64.2703,64.3259,64.1894,64.2197,10529.6745
2012-01-30 09:55:00,126.96,127.19,126.93,127.08,18825.78174856413,64.2147,64.331,64.1995,64.2753,18825.7817
2012-01-30 10:00:00,127.09,127.34,127.09,127.34,9572.431397574985,64.2804,64.4069,64.2804,64.4069,9572.4314
2012-01-30 10:05:00,127.34,127.34,127.11,127.21,20740.26802807913,64.4069,64.4069,64.2905,64.3411,20740.268
2012-01-30 10:10:00,127.19,127.2,127.01,127.02,4467.134652201658,64.331,64.336,64.2399,64.245,4467.1347
2012-01-30 10:15:00,126.96,127.36,126.96,127.28,4254.41395447777,64.2147,64.417,64.2147,64.3765,4254.414
2012-01-30 10:20:00,127.27,127.54,127.27,127.54,3509.89151244416,64.3714,64.508,64.3714,64.508,3509.8915
2012-01-30 10:25:00,127.54,127.64,127.31,127.33,8615.188257817485,64.508,64.5586,64.3917,64.4018,8615.1883
2012-01-30 10:30:00,127.35,127.7,127.35,127.69,7870.665815783875,64.4119,64.5889,64.4119,64.5839,7870.6658
2012-01-30 10:35:00,127.71,127.8,127.67,127.76,11167.836630504144,64.594,64.6395,64.5738,64.6193,11167.8366
2012-01-30 10:40:00,127.76,127.88,127.7,127.7,12550.521165709422,64.6193,64.68,64.5889,64.5889,12550.5212
2012-01-30 10:45:00,127.69,127.75,127.67,127.72,4998.93639651138,64.5839,64.6142,64.5738,64.5991,4998.9364
2012-01-30 10:50:00,127.74,127.78,127.56,127.58,9572.431397574985,64.6092,64.6294,64.5181,64.5282,9572.4314
2012-01-30 10:55:00,127.61,127.61,127.21,127.32,29887.25803020633,64.5434,64.5434,64.3411,64.3967,29887.258
2012-01-30 11:00:00,127.35,127.43,127.29,127.38,19144.86279514997,64.4119,64.4524,64.3816,64.4271,19144.8628
2012-01-30 11:05:00,127.34,127.37,127.26,127.27,18506.700701978298,64.4069,64.422,64.3664,64.3714,18506.7007
2012-01-30 11:10:00,127.26,127.33,127.19,127.21,8402.467560093595,64.3664,64.4018,64.331,64.3411,8402.4676
2012-01-30 11:15:00,127.25,127.29,127.19,127.29,17443.09721335886,64.3613,64.3816,64.331,64.3816,17443.0972
2012-01-30 11:20:00,127.27,127.28,127.16,127.21,12018.7194213997,64.3714,64.3765,64.3158,64.3411,12018.7194
2012-01-30 11:25:00,127.23,127.23,127.12,127.12,3722.612210168049,64.3512,64.3512,64.2956,64.2956,3722.6122
2012-01-30 11:30:00,127.15,127.23,127.12,127.16,14890.448840672196,64.3108,64.3512,64.2956,64.3158,14890.4488
2012-01-30 11:35:00,127.18,127.24,127.1,127.16,3935.332907891937,64.3259,64.3563,64.2855,64.3158,3935.3329
2012-01-30 11:40:00,127.13,127.2,127.02,127.02,9891.512444160817,64.3006,64.336,64.245,64.245,9891.5124
2012-01-30 11:45:00,127.02,127.02,126.95,126.97,3403.531163582216,64.245,64.245,64.2096,64.2197,3403.5312
2012-01-30 11:50:00,126.97,126.97,126.9,126.96,4573.495001063603,64.2197,64.2197,64.1843,64.2147,4573.495
2012-01-30 11:55:00,126.93,126.96,126.91,126.92,2659.0087215486064,64.1995,64.2147,64.1894,64.1944,2659.0087
2012-01-30 12:00:00,126.94,126.96,126.85,126.89,2446.2880238247176,64.2045,64.2147,64.159,64.1792,2446.288
2012-01-30 12:05:00,126.91,126.91,126.83,126.9,5424.377791959157,64.1894,64.1894,64.1489,64.1843,5424.3778
2012-01-30 12:10:00,126.92,126.94,126.88,126.91,5637.098489683045,64.1944,64.2045,64.1742,64.1894,5637.0985
2012-01-30 12:15:00,126.9,126.92,126.8,126.91,3828.972559029993,64.1843,64.1944,64.1337,64.1894,3828.9726
2012-01-30 12:20:00,126.91,127.1,126.9,127.01,9040.62965326526,64.1894,64.2855,64.1843,64.2399,9040.6297
2012-01-30 12:25:00,126.99,127.09,126.95,126.96,18932.14209742608,64.2298,64.2804,64.2096,64.2147,18932.1421
2012-01-30 12:30:00,126.95,127.02,126.94,126.94,12018.7194213997,64.2096,64.245,64.2045,64.2045,12018.7194
2012-01-30 12:35:00,126.95,126.97,126.87,126.97,7338.864071474153,64.2096,64.2197,64.1691,64.2197,7338.8641
2012-01-30 12:40:00,126.97,126.99,126.94,126.98,5105.296745373324,64.2197,64.2298,64.2045,64.2248,5105.2967
2012-01-30 12:45:00,126.96,127.1,126.93,127.01,5849.819187406933,64.2147,64.2855,64.1995,64.2399,5849.8192
2012-01-30 12:50:00,127.01,127.04,126.92,126.94,3509.89151244416,64.2399,64.2551,64.1944,64.2045,3509.8915
2012-01-30 12:55:00,126.91,126.93,126.85,126.85,11274.19697936609,64.1894,64.1995,64.159,64.159,11274.197
2012-01-30 13:00:00,126.85,126.91,126.72,126.83,13933.205700914696,64.159,64.1894,64.0933,64.1489,13933.2057
2012-01-30 13:05:00,126.8,126.81,126.59,126.6,14039.56604977664,64.1337,64.1388,64.0275,64.0326,14039.566
2012-01-30 13:10:00,126.57,126.7,126.55,126.69,6594.341629440543,64.0174,64.0831,64.0073,64.0781,6594.3416
2012-01-30 13:15:00,126.68,126.76,126.68,126.72,5424.377791959157,64.073,64.1135,64.073,64.0933,5424.3778
2012-01-30 13:20:00,126.7,126.9,126.67,126.85,14358.647096362474,64.0831,64.1843,64.068,64.159,14358.6471
2012-01-30 13:25:00,126.85,126.89,126.69,126.76,10529.67453733248,64.159,64.1792,64.0781,64.1135,10529.6745
2012-01-30 13:30:00,126.75,126.81,126.71,126.73,31589.023611997443,64.1084,64.1388,64.0882,64.0983,31589.0236
2012-01-30 13:35:00,126.73,126.81,126.7,126.72,13720.485003190808,64.0983,64.1388,64.0831,64.0933,13720.485
2012-01-30 13:40:00,126.72,126.79,126.72,126.73,15741.33163156775,64.0933,64.1287,64.0933,64.0983,15741.3316
2012-01-30 13:45:00,126.75,126.89,126.73,126.89,11699.638374813869,64.1084,64.1792,64.0983,64.1792,11699.6384
2012-01-30 13:50:00,126.82,126.87,126.71,126.78,6168.900233992767,64.1438,64.1691,64.0882,64.1236,6168.9002
2012-01-30 13:55:00,126.75,126.81,126.68,126.81,15315.890236119973,64.1084,64.1388,64.073,64.1388,15315.8902
2012-01-30 14:00:00,126.8,126.85,126.78,126.81,12869.602212295256,64.1337,64.159,64.1236,64.1388,12869.6022
2012-01-30 14:05:00,126.8,126.98,126.8,126.95,10423.314188470536,64.1337,64.2248,64.1337,64.2096,10423.3142
2012-01-30 14:10:00,126.95,127.23,126.95,127.11,13188.683258881088,64.2096,64.3512,64.2096,64.2905,13188.6833
2012-01-30 14:15:00,127.11,127.25,127.11,127.17,6062.539885130822,64.2905,64.3613,64.2905,64.3209,6062.5399
2012-01-30 14:20:00,127.17,127.2,127.12,127.15,7870.665815783875,64.3209,64.336,64.2956,64.3108,7870.6658
2012-01-30 14:25:00,127.15,127.18,126.96,126.96,18825.78174856413,64.3108,64.3259,64.2147,64.2147,18825.7817
2012-01-30 14:30:00,126.98,126.98,126.81,126.84,7764.30546692193,64.2248,64.2248,64.1388,64.154,7764.3055
2012-01-30 14:35:00,126.88,126.93,126.84,126.89,14571.367794086362,64.1742,64.1995,64.154,64.1792,14571.3678
2012-01-30 14:40:00,126.9,126.93,126.8,126.88,20208.46628376941,64.1843,64.1995,64.1337,64.1742,20208.4663
2012-01-30 14:45:00,126.88,126.91,126.64,126.67,9359.710699851094,64.1742,64.1894,64.0528,64.068,9359.7107
2012-01-30 14:50:00,126.65,126.7,126.61,126.68,16485.85407360136,64.0579,64.0831,64.0376,64.073,16485.8541
2012-01-30 14:55:00,126.72,127.0,126.72,127.0,9891.512444160817,64.0933,64.2349,64.0933,64.2349,9891.5124
2012-01-30 15:00:00,127.02,127.15,126.92,126.93,9997.87279302276,64.245,64.3108,64.1944,64.1995,9997.8728
2012-01-30 15:05:00,126.94,127.09,126.9,127.02,25207.402680280786,64.2045,64.2804,64.1843,64.245,25207.4027
2012-01-30 15:10:00,127.04,127.16,127.0,127.12,4892.576047649435,64.2551,64.3158,64.2349,64.2956,4892.576
2012-01-30 15:15:00,127.11,127.24,127.09,127.16,5637.098489683045,64.2905,64.3563,64.2804,64.3158,5637.0985
2012-01-30 15:20:00,127.15,127.21,127.05,127.18,15528.61093384386,64.3108,64.3411,64.2602,64.3259,15528.6109
2012-01-30 15:25:00,127.17,127.22,127.12,127.21,7977.026164645818,64.3209,64.3462,64.2956,64.3411,7977.0262
2012-01-30 15:30:00,127.21,127.27,127.07,127.12,19251.22314401191,64.3411,64.3714,64.2703,64.2956,19251.2231
2012-01-30 15:35:00,127.11,127.26,127.08,127.26,14571.367794086362,64.2905,64.3664,64.2753,64.3664,14571.3678
2012-01-30 15:40:00,127.29,127.39,127.09,127.09,37332.48245054243,64.3816,64.4321,64.2804,64.2804,37332.4825
2012-01-30 15:45:00,127.12,127.46,127.11,127.45,25526.48372686662,64.2956,64.4675,64.2905,64.4625,25526.4837
2012-01-30 15:50:00,127.44,127.51,127.27,127.27,40842.37396298659,64.4574,64.4928,64.3714,64.3714,40842.374
2012-01-30 15:55:00,127.27,127.39,127.2,127.37,98702.40374388426,64.3714,64.4321,64.336,64.422,98702.4037
2012-01-31 09:30:00,127.81,128.02,127.54,127.87,29142.735588172724,64.6446,64.7508,64.508,64.6749,29142.7356
2012-01-31 09:35:00,127.88,128.02,127.5,127.74,11167.836630504144,64.68,64.7508,64.4878,64.6092,11167.8366
2012-01-31 09:40:00,127.74,127.74,127.49,127.64,17549.4575622208,64.6092,64.6092,64.4827,64.5586,17549.4576
2012-01-31 09:45:00,127.74,128.09,127.53,127.79,19783.02488832163,64.6092,64.7862,64.503,64.6345,19783.0249
2012-01-31 09:50:00,127.85,127.92,127.55,127.55,9466.071048713038,64.6648,64.7002,64.5131,64.5131,9466.071
2012-01-31 09:55:00,127.56,127.73,127.44,127.63,19144.86279514997,64.5181,64.6041,64.4574,64.5535,19144.8628
2012-01-31 10:00:00,127.6,127.72,127.04,127.19,29993.61837906828,64.5384,64.5991,64.2551,64.331,29993.6184
2012-01-31 10:05:00,127.2,127.2,126.9,126.98,23505.63709848968,64.336,64.336,64.1843,64.2248,23505.6371
2012-01-31 10:10:00,126.99,127.43,126.97,127.26,15315.890236119973,64.2298,64.4524,64.2197,64.3664,15315.8902
2012-01-31 10:15:00,127.27,127.6,127.27,127.44,19783.02488832163,64.3714,64.5384,64.3714,64.4574,19783.0249
2012-01-31 10:20:00,127.43,127.69,127.42,127.67,18613.06105084024,64.4524,64.5839,64.4473,64.5738,18613.0611
2012-01-31 10:25:00,127.69,127.9,127.64,127.75,8721.54860667943,64.5839,64.6901,64.5586,64.6142,8721.5486
2012-01-31 10:30:00,127.68,127.68,127.49,127.56,11699.638374813869,64.5788,64.5788,64.4827,64.5181,11699.6384
2012-01-31 10:35:00,127.62,127.76,127.59,127.59,43075.94128908742,64.5485,64.6193,64.5333,64.5333,43075.9413
2012-01-31 10:40:00,127.59,127.62,127.51,127.55,7977.026164645818,64.5333,64.5485,64.4928,64.5131,7977.0262
2012-01-31 10:45:00,127.52,127.6,127.44,127.58,21910.23186556052,64.4979,64.5384,64.4574,64.5282,21910.2319
2012-01-31 10:50:00,127.56,127.57,127.27,127.42,12656.881514571363,64.5181,64.5232,64.3714,64.4473,12656.8815
2012-01-31 10:55:00,127.41,127.45,127.32,127.45,11805.998723675812,64.4423,64.4625,64.3967,64.4625,11805.9987
2012-01-31 11:00:00,127.45,127.49,127.38,127.43,9678.791746436927,64.4625,64.4827,64.4271,64.4524,9678.7917
2012-01-31 11:05:00,127.43,127.46,127.4,127.4,13614.124654328863,64.4524,64.4675,64.4372,64.4372,13614.1247
2012-01-31 11:10:00,127.4,127.48,127.26,127.29,23931.078493937457,64.4372,64.4777,64.3664,64.3816,23931.0785
2012-01-31 11:15:00,127.27,127.46,127.27,127.42,26271.00616890023,64.3714,64.4675,64.3714,64.4473,26271.0062
2012-01-31 11:20:00,127.38,127.47,127.31,127.43,17655.817911082744,64.4271,64.4726,64.3917,64.4524,17655.8179
2012-01-31 11:25:00,127.46,127.48,127.29,127.29,21378.4301212508,64.4675,64.4777,64.3816,64.3816,21378.4301
2012-01-31 11:30:00,127.28,127.34,127.02,127.08,12763.24186343331,64.3765,64.4069,64.245,64.2753,12763.2419
2012-01-31 11:35:00,127.09,127.28,127.08,127.21,9253.350350989149,64.2804,64.3765,64.2753,64.3411,9253.3504
2012-01-31 11:40:00,127.23,127.28,127.17,127.28,11274.19697936609,64.3512,64.3765,64.3209,64.3765,11274.197
2012-01-31 11:45:00,127.28,127.35,127.04,127.1,17017.65581791108,64.3765,64.4119,64.2551,64.2855,17017.6558
2012-01-31 11:50:00,127.12,127.18,127.11,127.14,6381.620931716655,64.2956,64.3259,64.2905,64.3057,6381.6209
2012-01-31 11:55:00,127.11,127.22,127.08,127.15,6168.900233992767,64.2905,64.3462,64.2753,64.3108,6168.9002
2012-01-31 12:00:00,127.1,127.14,127.06,127.12,9359.710699851094,64.2855,64.3057,64.2652,64.2956,9359.7107
2012-01-31 12:05:00,127.17,127.17,126.97,126.97,9678.791746436927,64.3209,64.3209,64.2197,64.2197,9678.7917
2012-01-31 12:10:00,126.98,127.08,126.93,126.94,9040.62965326526,64.2248,64.2753,64.1995,64.2045,9040.6297
2012-01-31 12:15:00,126.94,127.06,126.93,127.0,11699.638374813869,64.2045,64.2652,64.1995,64.2349,11699.6384
2012-01-31 12:20:00,127.01,127.06,126.93,127.03,11486.91767708998,64.2399,64.2652,64.1995,64.2501,11486.9177
2012-01-31 12:25:00,127.0,127.03,126.93,126.93,5318.017443097213,64.2349,64.2501,64.1995,64.1995,5318.0174
2012-01-31 12:30:00,126.93,127.01,126.93,126.99,5530.738140821101,64.1995,64.2399,64.1995,64.2298,5530.7381
2012-01-31 12:35:00,126.99,127.11,126.93,126.99,9253.350350989149,64.2298,64.2905,64.1995,64.2298,9253.3504
2012-01-31 12:40:00,126.99,127.01,126.8,126.8,9466.071048713038,64.2298,64.2399,64.1337,64.1337,9466.071
2012-01-31 12:45:00,126.77,126.79,126.68,126.68,5743.45883854499,64.1186,64.1287,64.073,64.073,5743.4588
2012-01-31 12:50:00,126.66,126.8,126.65,126.74,10316.953839608592,64.0629,64.1337,64.0579,64.1034,10316.9538
2012-01-31 12:55:00,126.75,126.84,126.75,126.78,10955.115932780258,64.1084,64.154,64.1084,64.1236,10955.1159
2012-01-31 13:00:00,126.74,126.95,126.73,126.95,13933.205700914696,64.1034,64.2096,64.0983,64.2096,13933.2057
2012-01-31 13:05:00,126.94,127.11,126.94,127.06,2446.2880238247176,64.2045,64.2905,64.2045,64.2652,2446.288
2012-01-31 13:10:00,127.12,127.3,127.12,127.2,4892.576047649435,64.2956,64.3866,64.2956,64.336,4892.576
2012-01-31 13:15:00,127.27,127.3,127.21,127.27,4998.93639651138,64.3714,64.3866,64.3411,64.3714,4998.9364
2012-01-31 13:20:00,127.27,127.27,127.12,127.23,10848.755583918311,64.3714,64.3714,64.2956,64.3512,10848.7556
2012-01-31 13:25:00,127.21,127.22,127.15,127.2,5318.017443097213,64.3411,64.3462,64.3108,64.336,5318.0174
2012-01-31 13:30:00,127.19,127.23,127.13,127.15,4254.41395447777,64.331,64.3512,64.3006,64.3108,4254.414
2012-01-31 13:35:00,127.2,127.2,127.09,127.14,5956.179536268878,64.336,64.336,64.2804,64.3057,5956.1795
2012-01-31 13:40:00,127.11,127.19,127.08,127.09,4254.41395447777,64.2905,64.331,64.2753,64.2804,4254.414
2012-01-31 13:45:00,127.12,127.17,127.07,127.08,6487.9812805786,64.2956,64.3209,64.2703,64.2753,6487.9813
2012-01-31 13:50:00,127.06,127.23,127.03,127.22,20208.46628376941,64.2652,64.3512,64.2501,64.3462,20208.4663
2012-01-31 13:55:00,127.26,127.34,127.16,127.25,5211.657094235268,64.3664,64.4069,64.3158,64.3613,5211.6571
2012-01-31 14:00:00,127.24,127.26,127.16,127.26,8083.386513507763,64.3563,64.3664,64.3158,64.3664,8083.3865
2012-01-31 14:05:00,127.28,127.39,127.27,127.37,6487.9812805786,64.3765,64.4321,64.3714,64.422,6487.9813
2012-01-31 14:10:00,127.35,127.5,127.35,127.45,11593.278025951924,64.4119,64.4878,64.4119,64.4625,11593.278
2012-01-31 14:15:00,127.4,127.42,127.32,127.42,16060.412678153582,64.4372,64.4473,64.3967,64.4473,16060.4127
2012-01-31 14:20:00,127.42,127.52,127.35,127.35,12125.079770261644,64.4473,64.4979,64.4119,64.4119,12125.0798
2012-01-31 14:25:00,127.33,127.44,127.33,127.41,3828.972559029993,64.4018,64.4574,64.4018,64.4423,3828.9726
2012-01-31 14:30:00,127.42,127.44,127.19,127.2,8296.107211231652,64.4473,64.4574,64.331,64.336,8296.1072
2012-01-31 14:35:00,127.2,127.3,127.18,127.29,12231.440119123588,64.336,64.3866,64.3259,64.3816,12231.4401
2012-01-31 14:40:00,127.31,127.34,127.27,127.27,9040.62965326526,64.3917,64.4069,64.3714,64.3714,9040.6297
2012-01-31 14:45:00,127.29,127.39,127.26,127.36,6700.701978302488,64.3816,64.4321,64.3664,64.417,6700.702
2012-01-31 14:50:00,127.37,127.47,127.28,127.45,13933.205700914696,64.422,64.4726,64.3765,64.4625,13933.2057
2012-01-31 14:55:00,127.47,127.57,127.43,127.45,12975.9625611572,64.4726,64.5232,64.4524,64.4625,12975.9626
2012-01-31 15:00:00,127.54,127.55,127.45,127.51,6381.620931716655,64.508,64.5131,64.4625,64.4928,6381.6209
2012-01-31 15:05:00,127.5,127.51,127.37,127.51,10210.593490746647,64.4878,64.4928,64.422,64.4928,10210.5935
2012-01-31 15:10:00,127.53,127.56,127.37,127.54,10423.314188470536,64.503,64.5181,64.422,64.508,10423.3142
2012-01-31 15:15:00,127.53,127.61,127.51,127.57,4254.41395447777,64.503,64.5434,64.4928,64.5232,4254.414
2012-01-31 15:20:00,127.58,127.6,127.37,127.45,14465.007445224415,64.5282,64.5384,64.422,64.4625,14465.0074
2012-01-31 15:25:00,127.44,127.54,127.41,127.44,16592.214422463305,64.4574,64.508,64.4423,64.4574,16592.2144
2012-01-31 15:30:00,127.44,127.47,127.36,127.38,17017.65581791108,64.4574,64.4726,64.417,64.4271,17017.6558
2012-01-31 15:35:00,127.38,127.45,127.3,127.4,17124.016166773024,64.4271,64.4625,64.3866,64.4372,17124.0162
2012-01-31 15:40:00,127.39,127.6,127.39,127.57,22761.11465645607,64.4321,64.5384,64.4321,64.5232,22761.1147
2012-01-31 15:45:00,127.55,127.76,127.55,127.6,25207.402680280786,64.5131,64.6193,64.5131,64.5384,25207.4027
2012-01-31 15:50:00,127.59,127.71,127.53,127.54,24356.519889385232,64.5333,64.594,64.503,64.508,24356.5199
2012-01-31 15:55:00,127.55,127.83,127.54,127.66,121357.1580514784,64.5131,64.6547,64.508,64.5687,121357.1581
2012-02-01 09:30:00,128.63,129.09,128.42,128.75,29355.456285896613,65.0593,65.292,64.9531,65.12,29355.4563
2012-02-01 09:35:00,128.9,129.17,128.34,128.35,22335.67326100829,65.1959,65.3324,64.9126,64.9177,22335.6733
2012-02-01 09:40:00,128.35,128.49,128.16,128.49,11805.998723675812,64.9177,64.9885,64.8216,64.9885,11805.9987
2012-02-01 09:45:00,128.54,128.85,128.43,128.56,19463.9438417358,65.0138,65.1706,64.9582,65.0239,19463.9438
2012-02-01 09:50:00,128.46,128.53,128.34,128.49,12231.440119123588,64.9733,65.0087,64.9126,64.9885,12231.4401
2012-02-01 09:55:00,128.51,128.6,128.3,128.55,13401.403956604976,64.9986,65.0441,64.8924,65.0189,13401.404
2012-02-01 10:00:00,128.53,128.92,128.23,128.53,17336.736864496914,65.0087,65.206,64.857,65.0087,17336.7369
2012-02-01 10:05:00,128.56,128.72,128.39,128.72,11912.359072537756,65.0239,65.1048,64.9379,65.1048,11912.3591
2012-02-01 10:10:00,128.74,128.89,128.55,128.89,14996.80918953414,65.115,65.1908,65.0189,65.1908,14996.8092
2012-02-01 10:15:00,128.89,129.0,128.54,128.57,11593.278025951924,65.1908,65.2465,65.0138,65.029,11593.278
2012-02-01 10:20:00,128.6,128.83,128.57,128.57,12975.9625611572,65.0441,65.1605,65.029,65.029,12975.9626
2012-02-01 10:25:00,128.61,128.75,128.55,128.7,15422.250584981915,65.0492,65.12,65.0189,65.0947,15422.2506
2012-02-01 10:30:00,128.69,128.69,128.55,128.62,6062.539885130822,65.0897,65.0897,65.0189,65.0543,6062.5399
2012-02-01 10:35:00,128.63,128.9,128.63,128.85,16485.85407360136,65.0593,65.1959,65.0593,65.1706,16485.8541
2012-02-01 10:40:00,128.78,128.87,128.77,128.83,11593.278025951924,65.1352,65.1807,65.1301,65.1605,11593.278
2012-02-01 10:45:00,128.86,128.87,128.61,128.74,7977.026164645818,65.1756,65.1807,65.0492,65.115,7977.0262
2012-02-01 10:50:00,128.75,128.8,128.63,128.68,16060.412678153582,65.12,65.1453,65.0593,65.0846,16060.4127
2012-02-01 10:55:00,128.66,128.9,128.62,128.9,9891.512444160817,65.0745,65.1959,65.0543,65.1959,9891.5124
2012-02-01 11:00:00,128.85,128.95,128.73,128.73,27121.888959795782,65.1706,65.2212,65.1099,65.1099,27121.889
2012-02-01 11:05:00,128.72,128.91,128.72,128.81,22122.952563284405,65.1048,65.2009,65.1048,65.1504,22122.9526
2012-02-01 11:10:00,128.81,128.87,128.73,128.77,10210.593490746647,65.1504,65.1807,65.1099,65.1301,10210.5935
2012-02-01 11:15:00,128.73,128.73,128.61,128.65,9359.710699851094,65.1099,65.1099,65.0492,65.0694,9359.7107
2012-02-01 11:20:00,128.64,128.73,128.55,128.56,18932.14209742608,65.0644,65.1099,65.0189,65.0239,18932.1421
2012-02-01 11:25:00,128.56,128.6,128.52,128.53,10636.034886194426,65.0239,65.0441,65.0037,65.0087,10636.0349
2012-02-01 11:30:00,128.53,128.57,128.46,128.48,6275.260582854711,65.0087,65.029,64.9733,64.9834,6275.2606
2012-02-01 11:35:00,128.46,128.49,128.35,128.37,24675.600935971062,64.9733,64.9885,64.9177,64.9278,24675.6009
2012-02-01 11:40:00,128.39,128.41,128.04,128.06,13507.76430546692,64.9379,64.948,64.7609,64.771,13507.7643
2012-02-01 11:45:00,128.03,128.16,127.88,127.97,14252.28674750053,64.7558,64.8216,64.68,64.7255,14252.2867
2012-02-01 11:50:00,127.97,127.97,127.85,127.89,9997.87279302276,64.7255,64.7255,64.6648,64.685,9997.8728
2012-02-01 11:55:00,127.9,127.92,127.69,127.7,9785.15209529887,64.6901,64.7002,64.5839,64.5889,9785.1521
2012-02-01 12:00:00,127.68,127.82,127.67,127.78,9359.710699851094,64.5788,64.6496,64.5738,64.6294,9359.7107
2012-02-01 12:05:00,127.79,127.86,127.77,127.81,11699.638374813869,64.6345,64.6699,64.6243,64.6446,11699.6384
2012-02-01 12:10:00,127.8,127.82,127.67,127.79,12125.079770261644,64.6395,64.6496,64.5738,64.6345,12125.0798
2012-02-01 12:15:00,127.81,128.01,127.81,127.92,12125.079770261644,64.6446,64.7457,64.6446,64.7002,12125.0798
2012-02-01 12:20:00,127.92,128.01,127.9,127.92,16592.214422463305,64.7002,64.7457,64.6901,64.7002,16592.2144
2012-02-01 12:25:00,127.92,127.97,127.84,127.84,7977.026164645818,64.7002,64.7255,64.6597,64.6597,7977.0262
2012-02-01 12:30:00,127.86,128.02,127.84,127.92,13401.403956604976,64.6699,64.7508,64.6597,64.7002,13401.404
2012-02-01 12:35:00,127.9,127.92,127.77,127.78,5637.098489683045,64.6901,64.7002,64.6243,64.6294,5637.0985
2012-02-01 12:40:00,127.77,127.79,127.67,127.71,5424.377791959157,64.6243,64.6345,64.5738,64.594,5424.3778
2012-02-01 12:45:00,127.71,127.81,127.68,127.76,7126.143373750265,64.594,64.6446,64.5788,64.6193,7126.1434
2012-02-01 12:50:00,127.74,127.78,127.7,127.78,16273.13337587747,64.6092,64.6294,64.5889,64.6294,16273.1334
2012-02-01 12:55:00,127.75,127.81,127.72,127.8,5424.377791959157,64.6142,64.6446,64.5991,64.6395,5424.3778
2012-02-01 13:00:00,127.8,127.88,127.79,127.85,2871.729419272495,64.6395,64.68,64.6345,64.6648,2871.7294
2012-02-01 13:05:00,127.88,127.88,127.75,127.79,8934.269304403317,64.68,64.68,64.6142,64.6345,8934.2693
2012-02-01 13:10:00,127.85,127.9,127.81,127.84,14039.56604977664,64.6648,64.6901,64.6446,64.6597,14039.566
2012-02-01 13:15:00,127.84,127.85,127.69,127.71,10423.314188470536,64.6597,64.6648,64.5839,64.594,10423.3142
2012-02-01 13:20:00,127.7,127.83,127.7,127.8,6381.620931716655,64.5889,64.6547,64.5889,64.6395,6381.6209
2012-02-01 13:25:00,127.76,127.76,127.47,127.52,14677.728142948306,64.6193,64.6193,64.4726,64.4979,14677.7281
2012-02-01 13:30:00,127.54,127.68,127.5,127.64,6807.062327164432,64.508,64.5788,64.4878,64.5586,6807.0623
2012-02-01 13:35:00,127.66,127.83,127.6,127.83,20633.907679217184,64.5687,64.6547,64.5384,64.6547,20633.9077
2012-02-01 13:40:00,127.8,127.8,127.54,127.54,3509.89151244416,64.6395,64.6395,64.508,64.508,3509.8915
2012-02-01 13:45:00,127.52,127.68,127.52,127.68,9891.512444160817,64.4979,64.5788,64.4979,64.5788,9891.5124
2012-02-01 13:50:00,127.66,127.77,127.58,127.76,35949.79791533716,64.5687,64.6243,64.5282,64.6193,35949.7979
2012-02-01 13:55:00,127.8,127.87,127.77,127.84,6062.539885130822,64.6395,64.6749,64.6243,64.6597,6062.5399
2012-02-01 14:00:00,127.83,127.85,127.68,127.75,12975.9625611572,64.6547,64.6648,64.5788,64.6142,12975.9626
2012-02-01 14:05:00,127.74,127.8,127.73,127.74,5637.098489683045,64.6092,64.6395,64.6041,64.6092,5637.0985
2012-02-01 14:10:00,127.75,127.8,127.7,127.74,6700.701978302488,64.6142,64.6395,64.5889,64.6092,6700.702
2012-02-01 14:15:00,127.71,127.85,127.71,127.8,5530.738140821101,64.594,64.6648,64.594,64.6395,5530.7381
2012-02-01 14:20:00,127.8,127.85,127.75,127.79,4998.93639651138,64.6395,64.6648,64.6142,64.6345,4998.9364
2012-02-01 14:25:00,127.8,127.86,127.71,127.81,7126.143373750265,64.6395,64.6699,64.594,64.6446,7126.1434
2012-02-01 14:30:00,127.85,127.92,127.79,127.84,6168.900233992767,64.6648,64.7002,64.6345,64.6597,6168.9002
2012-02-01 14:35:00,127.87,127.95,127.83,127.88,4679.855349925547,64.6749,64.7154,64.6547,64.68,4679.8553
2012-02-01 14:40:00,127.92,127.97,127.84,127.9,7764.30546692193,64.7002,64.7255,64.6597,64.6901,7764.3055
2012-02-01 14:45:00,127.84,127.89,127.74,127.74,5424.377791959157,64.6597,64.685,64.6092,64.6092,5424.3778
2012-02-01 14:50:00,127.74,127.89,127.74,127.87,10955.115932780258,64.6092,64.685,64.6092,64.6749,10955.1159
2012-02-01 14:55:00,127.88,127.93,127.85,127.93,11380.557328228037,64.68,64.7053,64.6648,64.7053,11380.5573
2012-02-01 15:00:00,127.93,128.05,127.91,127.93,18081.259306530523,64.7053,64.766,64.6952,64.7053,18081.2593
2012-02-01 15:05:00,127.93,127.99,127.88,127.94,12763.24186343331,64.7053,64.7356,64.68,64.7103,12763.2419
2012-02-01 15:10:00,127.95,128.1,127.91,127.99,15847.691980429694,64.7154,64.7913,64.6952,64.7356,15847.692
2012-02-01 15:15:00,128.0,128.04,127.93,127.96,12231.440119123588,64.7407,64.7609,64.7053,64.7204,12231.4401
2012-02-01 15:20:00,127.98,128.07,127.91,128.06,10848.755583918311,64.7306,64.7761,64.6952,64.771,10848.7556
2012-02-01 15:25:00,128.06,128.06,127.94,127.98,7977.026164645818,64.771,64.771,64.7103,64.7306,7977.0262
2012-02-01 15:30:00,127.97,128.04,127.85,127.87,20952.988725803018,64.7255,64.7609,64.6648,64.6749,20952.9887
2012-02-01 15:35:00,127.87,128.01,127.86,127.97,20314.82663263136,64.6749,64.7457,64.6699,64.7255,20314.8266
2012-02-01 15:40:00,127.99,128.15,127.99,128.02,29036.37523931078,64.7356,64.8165,64.7356,64.7508,29036.3752
2012-02-01 15:45:00,128.02,128.14,128.01,128.06,37226.122101680485,64.7508,64.8115,64.7457,64.771,37226.1221
2012-02-01 15:50:00,128.05,128.21,127.97,128.01,27760.05105296745,64.766,64.8469,64.7255,64.7457,27760.0511
2012-02-01 15:55:00,127.98,128.36,127.97,128.3,143586.47096362474,64.7306,64.9228,64.7255,64.8924,143586.471
2012-02-02 09:30:00,128.37,128.63,127.78,128.1,40204.21186981493,64.9278,65.0593,64.6294,64.7913,40204.2119
2012-02-02 09:35:00,128.09,128.27,127.94,128.14,23292.91640076579,64.7862,64.8772,64.7103,64.8115,23292.9164
2012-02-02 09:40:00,128.07,128.28,127.73,127.8,5849.819187406933,64.7761,64.8823,64.6041,64.6395,5849.8192
2012-02-02 09:45:00,127.73,127.85,127.56,127.74,12018.7194213997,64.6041,64.6648,64.5181,64.6092,12018.7194
2012-02-02 09:50:00,127.74,128.05,127.54,127.86,10210.593490746647,64.6092,64.766,64.508,64.6699,10210.5935
2012-02-02 09:55:00,127.84,127.99,127.81,127.85,8402.467560093595,64.6597,64.7356,64.6446,64.6648,8402.4676
2012-02-02 10:00:00,127.87,128.2,127.74,128.15,7126.143373750265,64.6749,64.8418,64.6092,64.8165,7126.1434
2012-02-02 10:05:00,128.08,128.31,128.08,128.31,5637.098489683045,64.7811,64.8975,64.7811,64.8975,5637.0985
2012-02-02 10:10:00,128.33,128.68,128.25,128.49,9466.071048713038,64.9076,65.0846,64.8671,64.9885,9466.071
2012-02-02 10:15:00,128.53,128.66,128.5,128.66,5743.45883854499,65.0087,65.0745,64.9936,65.0745,5743.4588
2012-02-02 10:20:00,128.61,128.63,128.45,128.51,8615.188257817485,65.0492,65.0593,64.9683,64.9986,8615.1883
2012-02-02 10:25:00,128.5,128.52,128.32,128.32,20208.46628376941,64.9936,65.0037,64.9025,64.9025,20208.4663
2012-02-02 10:30:00,128.31,128.53,128.27,128.44,24250.159540523287,64.8975,65.0087,64.8772,64.9632,24250.1595
2012-02-02 10:35:00,128.48,128.96,128.48,128.96,18400.34035311636,64.9834,65.2262,64.9834,65.2262,18400.3404
2012-02-02 10:40:00,128.98,129.19,128.94,129.0,21910.23186556052,65.2363,65.3426,65.2161,65.2465,21910.2319
2012-02-02 10:45:00,129.0,129.02,128.79,128.89,14996.80918953414,65.2465,65.2566,65.1402,65.1908,14996.8092
2012-02-02 10:50:00,128.89,128.9,128.8,128.85,7870.665815783875,65.1908,65.1959,65.1453,65.1706,7870.6658
2012-02-02 10:55:00,128.86,128.88,128.61,128.64,23824.718145075512,65.1756,65.1858,65.0492,65.0644,23824.7181
2012-02-02 11:00:00,128.67,128.9,128.67,128.87,13082.322910019142,65.0795,65.1959,65.0795,65.1807,13082.3229
2012-02-02 11:05:00,128.83,128.9,128.83,128.87,14358.647096362474,65.1605,65.1959,65.1605,65.1807,14358.6471
2012-02-02 11:10:00,128.87,129.14,128.85,129.11,13933.205700914696,65.1807,65.3173,65.1706,65.3021,13933.2057
2012-02-02 11:15:00,129.1,129.23,129.0,129.06,10955.115932780258,65.297,65.3628,65.2465,65.2768,10955.1159
2012-02-02 11:20:00,129.03,129.09,128.98,128.98,13188.683258881088,65.2616,65.292,65.2363,65.2363,13188.6833
2012-02-02 11:25:00,129.0,129.23,128.98,129.1,10316.953839608592,65.2465,65.3628,65.2363,65.297,10316.9538
2012-02-02 11:30:00,129.08,129.24,129.08,129.21,5424.377791959157,65.2869,65.3678,65.2869,65.3527,5424.3778
2012-02-02 11:35:00,129.19,129.19,128.85,128.91,37438.84279940437,65.3426,65.3426,65.1706,65.2009,37438.8428
2012-02-02 11:40:00,128.89,128.93,128.83,128.87,11167.836630504144,65.1908,65.2111,65.1605,65.1807,11167.8366
2012-02-02 11:45:00,128.88,128.92,128.82,128.88,9040.62965326526,65.1858,65.206,65.1554,65.1858,9040.6297
2012-02-02 11:50:00,128.85,128.89,128.78,128.85,30844.50116996383,65.1706,65.1908,65.1352,65.1706,30844.5012
2012-02-02 11:55:00,128.84,128.99,128.83,128.93,11274.19697936609,65.1655,65.2414,65.1605,65.2111,11274.197
2012-02-02 12:00:00,128.93,129.2,128.93,129.14,11912.359072537756,65.2111,65.3476,65.2111,65.3173,11912.3591
2012-02-02 12:05:00,129.1,129.18,129.04,129.15,8083.386513507763,65.297,65.3375,65.2667,65.3223,8083.3865
2012-02-02 12:10:00,129.13,129.17,129.07,129.16,6062.539885130822,65.3122,65.3324,65.2819,65.3274,6062.5399
2012-02-02 12:15:00,129.13,129.24,129.06,129.19,24994.6819825569,65.3122,65.3678,65.2768,65.3426,24994.682
2012-02-02 12:20:00,129.16,129.22,129.15,129.16,4998.93639651138,65.3274,65.3577,65.3223,65.3274,4998.9364
2012-02-02 12:25:00,129.18,129.19,129.14,129.14,4254.41395447777,65.3375,65.3426,65.3173,65.3173,4254.414
2012-02-02 12:30:00,129.14,129.14,128.96,129.04,10636.034886194426,65.3173,65.3173,65.2262,65.2667,10636.0349
2012-02-02 12:35:00,129.04,129.06,128.94,129.05,13826.845352052753,65.2667,65.2768,65.2161,65.2717,13826.8454
2012-02-02 12:40:00,129.04,129.05,128.85,129.02,13614.124654328863,65.2667,65.2717,65.1706,65.2566,13614.1247
2012-02-02 12:45:00,129.02,129.15,128.97,129.0,10529.67453733248,65.2566,65.3223,65.2313,65.2465,10529.6745
2012-02-02 12:50:00,129.0,129.04,128.98,129.04,9891.512444160817,65.2465,65.2667,65.2363,65.2667,9891.5124
2012-02-02 12:55:00,129.05,129.1,128.98,129.03,32439.906402893,65.2717,65.297,65.2363,65.2616,32439.9064
2012-02-02 13:00:00,129.06,129.11,128.99,128.99,10742.395235056369,65.2768,65.3021,65.2414,65.2414,10742.3952
2012-02-02 13:05:00,128.97,128.98,128.92,128.93,9466.071048713038,65.2313,65.2363,65.206,65.2111,9466.071
2012-02-02 13:10:00,128.97,129.09,128.95,129.02,13082.322910019142,65.2313,65.292,65.2212,65.2566,13082.3229
2012-02-02 13:15:00,129.04,129.14,129.03,129.1,8934.269304403317,65.2667,65.3173,65.2616,65.297,8934.2693
2012-02-02 13:20:00,129.13,129.14,128.87,128.91,10104.233141884704,65.3122,65.3173,65.1807,65.2009,10104.2331
2012-02-02 13:25:00,128.87,128.89,128.71,128.74,34460.75303126994,65.1807,65.1908,65.0998,65.115,34460.753
2012-02-02 13:30:00,128.74,128.98,128.73,128.93,6700.701978302488,65.115,65.2363,65.1099,65.2111,6700.702
2012-02-02 13:35:00,128.93,128.97,128.78,128.79,13720.485003190808,65.2111,65.2313,65.1352,65.1402,13720.485
2012-02-02 13:40:00,128.79,128.85,128.79,128.85,13507.76430546692,65.1402,65.1706,65.1402,65.1706,13507.7643
2012-02-02 13:45:00,128.85,129.01,128.82,128.98,14784.088491810253,65.1706,65.2515,65.1554,65.2363,14784.0885
2012-02-02 13:50:00,128.99,129.0,128.87,128.99,14996.80918953414,65.2414,65.2465,65.1807,65.2414,14996.8092
2012-02-02 13:55:00,128.97,129.03,128.87,128.99,19570.30419059774,65.2313,65.2616,65.1807,65.2414,19570.3042
2012-02-02 14:00:00,129.01,129.15,128.93,129.0,19463.9438417358,65.2515,65.3223,65.2111,65.2465,19463.9438
2012-02-02 14:05:00,128.99,129.01,128.91,128.91,17124.016166773024,65.2414,65.2515,65.2009,65.2009,17124.0162
2012-02-02 14:10:00,128.91,128.97,128.88,128.93,12763.24186343331,65.2009,65.2313,65.1858,65.2111,12763.2419
2012-02-02 14:15:00,128.92,129.04,128.87,129.04,12018.7194213997,65.206,65.2667,65.1807,65.2667,12018.7194
2012-02-02 14:20:00,129.02,129.09,128.99,129.08,21697.511167836627,65.2566,65.292,65.2414,65.2869,21697.5112
2012-02-02 14:25:00,129.09,129.16,129.0,129.01,11912.359072537756,65.292,65.3274,65.2465,65.2515,11912.3591
2012-02-02 14:30:00,129.06,129.18,129.02,129.16,14784.088491810253,65.2768,65.3375,65.2566,65.3274,14784.0885
2012-02-02 14:35:00,129.16,129.18,129.06,129.14,10423.314188470536,65.3274,65.3375,65.2768,65.3173,10423.3142
2012-02-02 14:40:00,129.14,129.18,129.01,129.17,9466.071048713038,65.3173,65.3375,65.2515,65.3324,9466.071
2012-02-02 14:45:00,129.17,129.19,129.08,129.19,8827.908955541372,65.3324,65.3426,65.2869,65.3426,8827.909
2012-02-02 14:50:00,129.16,129.2,129.1,129.19,7657.945118059986,65.3274,65.3476,65.297,65.3426,7657.9451
2012-02-02 14:55:00,129.2,129.26,129.15,129.22,5956.179536268878,65.3476,65.378,65.3223,65.3577,5956.1795
2012-02-02 15:00:00,129.24,129.3,129.1,129.16,16485.85407360136,65.3678,65.3982,65.297,65.3274,16485.8541
2012-02-02 15:05:00,129.19,129.28,129.19,129.24,7126.143373750265,65.3426,65.3881,65.3426,65.3678,7126.1434
2012-02-02 15:10:00,129.24,129.4,129.23,129.37,13720.485003190808,65.3678,65.4488,65.3628,65.4336,13720.485
2012-02-02 15:15:00,129.35,129.38,129.22,129.27,9891.512444160817,65.4235,65.4387,65.3577,65.383,9891.5124
2012-02-02 15:20:00,129.27,129.35,129.27,129.34,10529.67453733248,65.383,65.4235,65.383,65.4184,10529.6745
2012-02-02 15:25:00,129.35,129.4,129.3,129.32,10529.67453733248,65.4235,65.4488,65.3982,65.4083,10529.6745
2012-02-02 15:30:00,129.32,129.44,129.29,129.36,16592.214422463305,65.4083,65.469,65.3931,65.4285,16592.2144
2012-02-02 15:35:00,129.36,129.42,129.23,129.25,16804.93512018719,65.4285,65.4589,65.3628,65.3729,16804.9351
2012-02-02 15:40:00,129.25,129.39,129.23,129.37,21165.709423526907,65.3729,65.4437,65.3628,65.4336,21165.7094
2012-02-02 15:45:00,129.38,129.48,129.19,129.24,35311.63582216549,65.4387,65.4892,65.3426,65.3678,35311.6358
2012-02-02 15:50:00,129.24,129.29,129.15,129.24,37651.56349712826,65.3678,65.3931,65.3223,65.3678,37651.5635
2012-02-02 15:55:00,129.23,129.26,129.13,129.2,104020.42118698148,65.3628,65.378,65.3122,65.3476,104020.4212
2012-02-03 09:30:00,130.64,130.64,128.69,130.22,37332.48245054243,66.0759,66.0759,65.0897,65.8635,37332.4825
2012-02-03 09:35:00,130.23,130.26,129.09,130.03,62327.16443309933,65.8686,65.8837,65.292,65.7674,62327.1644
2012-02-03 09:40:00,130.12,131.28,129.83,129.83,55307.38140821101,65.8129,66.3997,65.6663,65.6663,55307.3814
2012-02-03 09:45:00,129.93,130.08,129.38,129.79,15528.61093384386,65.7168,65.7927,65.4387,65.646,15528.6109
2012-02-03 09:50:00,129.85,129.95,129.32,129.69,12337.800467985531,65.6764,65.727,65.4083,65.5955,12337.8005
2012-02-03 09:55:00,129.65,129.89,128.81,129.32,65092.53350350988,65.5752,65.6966,65.1504,65.4083,65092.5335
2012-02-03 10:00:00,129.32,129.89,129.32,129.56,19251.22314401191,65.4083,65.6966,65.4083,65.5297,19251.2231
2012-02-03 10:05:00,129.5,130.21,129.5,130.03,18400.34035311636,65.4994,65.8585,65.4994,65.7674,18400.3404
2012-02-03 10:10:00,130.02,130.04,129.65,129.65,8296.107211231652,65.7624,65.7725,65.5752,65.5752,8296.1072
2012-02-03 10:15:00,129.62,129.62,129.22,129.23,27653.690704105506,65.56,65.56,65.3577,65.3628,27653.6907
2012-02-03 10:20:00,129.24,129.55,129.2,129.53,17443.09721335886,65.3678,65.5246,65.3476,65.5145,17443.0972
2012-02-03 10:25:00,129.54,129.92,129.54,129.84,28504.57349500106,65.5196,65.7118,65.5196,65.6713,28504.5735
2012-02-03 10:30:00,129.84,129.97,129.79,129.95,24250.159540523287,65.6713,65.7371,65.646,65.727,24250.1595
2012-02-03 10:35:00,129.97,130.26,129.86,130.04,17017.65581791108,65.7371,65.8837,65.6814,65.7725,17017.6558
2012-02-03 10:40:00,130.04,130.1,129.97,130.03,12975.9625611572,65.7725,65.8028,65.7371,65.7674,12975.9626
2012-02-03 10:45:00,130.0,130.19,129.95,130.12,28185.492448415225,65.7522,65.8483,65.727,65.8129,28185.4924
2012-02-03 10:50:00,130.12,130.23,130.12,130.17,27760.05105296745,65.8129,65.8686,65.8129,65.8382,27760.0511
2012-02-03 10:55:00,130.23,130.4,130.15,130.24,30206.339076792166,65.8686,65.9546,65.8281,65.8736,30206.3391
2012-02-03 11:00:00,130.29,130.4,130.26,130.34,4360.774303339715,65.8989,65.9546,65.8837,65.9242,4360.7743
2012-02-03 11:05:00,130.29,130.33,130.07,130.33,28930.014890448834,65.8989,65.9192,65.7876,65.9192,28930.0149
2012-02-03 11:10:00,130.27,130.36,130.12,130.12,34886.19442671772,65.8888,65.9343,65.8129,65.8129,34886.1944
2012-02-03 11:15:00,130.11,130.31,130.11,130.21,19038.50244628802,65.8079,65.909,65.8079,65.8585,19038.5024
2012-02-03 11:20:00,130.22,130.26,130.1,130.18,58604.552222931285,65.8635,65.8837,65.8028,65.8433,58604.5522
2012-02-03 11:25:00,130.18,130.29,130.16,130.29,28079.13209955328,65.8433,65.8989,65.8332,65.8989,28079.1321
2012-02-03 11:30:00,130.26,130.28,130.08,130.18,34354.39268240799,65.8837,65.8939,65.7927,65.8433,34354.3927
2012-02-03 11:35:00,130.07,130.22,130.04,130.05,19038.50244628802,65.7876,65.8635,65.7725,65.7775,19038.5024
2012-02-03 11:40:00,130.07,130.07,129.85,129.91,30419.059774516056,65.7876,65.7876,65.6764,65.7067,30419.0598
2012-02-03 11:45:00,129.93,129.93,129.61,129.63,13614.124654328863,65.7168,65.7168,65.555,65.5651,13614.1247
2012-02-03 11:50:00,129.63,129.63,129.4,129.43,9785.15209529887,65.5651,65.5651,65.4488,65.4639,9785.1521
2012-02-03 11:55:00,129.47,129.54,129.34,129.38,12763.24186343331,65.4842,65.5196,65.4184,65.4387,12763.2419
2012-02-03 12:00:00,129.38,129.62,129.36,129.54,18825.78174856413,65.4387,65.56,65.4285,65.5196,18825.7817
2012-02-03 12:05:00,129.62,129.62,129.46,129.58,17336.736864496914,65.56,65.56,65.4791,65.5398,17336.7369
2012-02-03 12:10:00,129.58,129.59,129.38,129.38,9040.62965326526,65.5398,65.5449,65.4387,65.4387,9040.6297
2012-02-03 12:15:00,129.39,129.43,129.32,129.39,6700.701978302488,65.4437,65.4639,65.4083,65.4437,6700.702
2012-02-03 12:20:00,129.36,129.47,129.3,129.32,9359.710699851094,65.4285,65.4842,65.3982,65.4083,9359.7107
2012-02-03 12:25:00,129.32,129.47,129.31,129.33,4998.93639651138,65.4083,65.4842,65.4033,65.4134,4998.9364
2012-02-03 12:30:00,129.37,129.37,129.07,129.11,7977.026164645818,65.4336,65.4336,65.2819,65.3021,7977.0262
2012-02-03 12:35:00,129.09,129.14,128.97,129.0,13507.76430546692,65.292,65.3173,65.2313,65.2465,13507.7643
2012-02-03 12:40:00,129.0,129.34,129.0,129.28,8296.107211231652,65.2465,65.4184,65.2465,65.3881,8296.1072
2012-02-03 12:45:00,129.36,129.47,129.32,129.35,6807.062327164432,65.4285,65.4842,65.4083,65.4235,6807.0623
2012-02-03 12:50:00,129.3,129.35,129.16,129.21,5211.657094235268,65.3982,65.4235,65.3274,65.3527,5211.6571
2012-02-03 12:55:00,129.13,129.27,128.94,129.26,13188.683258881088,65.3122,65.383,65.2161,65.378,13188.6833
2012-02-03 13:00:00,129.26,129.4,129.17,129.4,5318.017443097213,65.378,65.4488,65.3324,65.4488,5318.0174
2012-02-03 13:05:00,129.45,129.49,129.37,129.47,5105.296745373324,65.4741,65.4943,65.4336,65.4842,5105.2967
2012-02-03 13:10:00,129.45,129.61,129.4,129.55,4786.215698787491,65.4741,65.555,65.4488,65.5246,4786.2157
2012-02-03 13:15:00,129.6,129.66,129.57,129.57,2446.2880238247176,65.5499,65.5803,65.5348,65.5348,2446.288
2012-02-03 13:20:00,129.5,129.56,129.41,129.46,7551.584769198042,65.4994,65.5297,65.4538,65.4791,7551.5848
2012-02-03 13:25:00,129.44,129.44,129.34,129.34,2339.9276749627734,65.469,65.469,65.4184,65.4184,2339.9277
2012-02-03 13:30:00,129.27,129.38,129.24,129.34,11167.836630504144,65.383,65.4387,65.3678,65.4184,11167.8366
2012-02-03 13:35:00,129.34,129.37,129.31,129.34,4041.6932567538815,65.4184,65.4336,65.4033,65.4184,4041.6933
2012-02-03 13:40:00,129.34,129.36,129.26,129.26,5530.738140821101,65.4184,65.4285,65.378,65.378,5530.7381
2012-02-03 13:45:00,129.29,129.33,129.16,129.18,9572.431397574985,65.3931,65.4134,65.3274,65.3375,9572.4314
2012-02-03 13:50:00,129.19,129.3,129.19,129.28,5530.738140821101,65.3426,65.3982,65.3426,65.3881,5530.7381
2012-02-03 13:55:00,129.29,129.47,129.29,129.36,12125.079770261644,65.3931,65.4842,65.3931,65.4285,12125.0798
2012-02-03 14:00:00,129.36,129.45,129.33,129.45,3616.251861306104,65.4285,65.4741,65.4134,65.4741,3616.2519
2012-02-03 14:05:00,129.43,129.43,129.26,129.34,15103.169538396083,65.4639,65.4639,65.378,65.4184,15103.1695
2012-02-03 14:10:00,129.35,129.35,129.27,129.27,2871.729419272495,65.4235,65.4235,65.383,65.383,2871.7294
2012-02-03 14:15:00,129.27,129.51,129.27,129.51,7870.665815783875,65.383,65.5044,65.383,65.5044,7870.6658
2012-02-03 14:20:00,129.52,129.58,129.37,129.49,22016.59221442246,65.5095,65.5398,65.4336,65.4943,22016.5922
2012-02-03 14:25:00,129.48,129.53,129.39,129.43,6275.260582854711,65.4892,65.5145,65.4437,65.4639,6275.2606
2012-02-03 14:30:00,129.44,129.44,129.31,129.32,5743.45883854499,65.469,65.469,65.4033,65.4083,5743.4588
2012-02-03 14:35:00,129.32,129.46,129.32,129.39,5849.819187406933,65.4083,65.4791,65.4083,65.4437,5849.8192
2012-02-03 14:40:00,129.37,129.5,129.37,129.45,5956.179536268878,65.4336,65.4994,65.4336,65.4741,5956.1795
2012-02-03 14:45:00,129.44,129.52,129.42,129.5,9040.62965326526,65.469,65.5095,65.4589,65.4994,9040.6297
2012-02-03 14:50:00,129.48,129.63,129.47,129.6,6381.620931716655,65.4892,65.5651,65.4842,65.5499,6381.6209
2012-02-03 14:55:00,129.6,129.75,129.59,129.75,8508.82790895554,65.5499,65.6258,65.5449,65.6258,8508.8279
2012-02-03 15:00:00,129.78,129.82,129.73,129.79,6913.422676026376,65.641,65.6612,65.6157,65.646,6913.4227
2012-02-03 15:05:00,129.85,129.92,129.7,129.72,5849.819187406933,65.6764,65.7118,65.6005,65.6106,5849.8192
2012-02-03 15:10:00,129.72,129.83,129.69,129.74,12763.24186343331,65.6106,65.6663,65.5955,65.6207,12763.2419
2012-02-03 15:15:00,129.75,129.86,129.67,129.86,13082.322910019142,65.6258,65.6814,65.5853,65.6814,13082.3229
2012-02-03 15:20:00,129.85,129.9,129.78,129.82,10529.67453733248,65.6764,65.7017,65.641,65.6612,10529.6745
2012-02-03 15:25:00,129.82,129.82,129.69,129.78,11061.476281642204,65.6612,65.6612,65.5955,65.641,11061.4763
2012-02-03 15:30:00,129.79,129.87,129.75,129.79,15634.971282705805,65.646,65.6865,65.6258,65.646,15634.9713
2012-02-03 15:35:00,129.78,129.89,129.69,129.88,19463.9438417358,65.641,65.6966,65.5955,65.6916,19463.9438
2012-02-03 15:40:00,129.87,130.04,129.83,130.04,29461.81663475856,65.6865,65.7725,65.6663,65.7725,29461.8166
2012-02-03 15:45:00,130.02,130.22,129.97,130.0,53180.174430972125,65.7624,65.8635,65.7371,65.7522,53180.1744
2012-02-03 15:50:00,129.99,130.11,129.92,129.97,39991.49117209104,65.7472,65.8079,65.7118,65.7371,39991.4912
2012-02-03 15:55:00,130.01,130.49,129.96,130.39,191874.06934694745,65.7573,66.0001,65.732,65.9495,191874.0693
2012-02-06 09:30:00,130.17,130.24,129.57,130.04,21378.4301212508,65.8382,65.8736,65.5348,65.7725,21378.4301
2012-02-06 09:35:00,129.95,129.99,129.51,129.51,9253.350350989149,65.727,65.7472,65.5044,65.5044,9253.3504
2012-02-06 09:40:00,129.51,129.72,129.51,129.67,2446.2880238247176,65.5044,65.6106,65.5044,65.5853,2446.288
2012-02-06 09:45:00,129.68,129.68,129.52,129.52,5530.738140821101,65.5904,65.5904,65.5095,65.5095,5530.7381
2012-02-06 09:50:00,129.53,129.73,129.52,129.58,14571.367794086362,65.5145,65.6157,65.5095,65.5398,14571.3678
2012-02-06 09:55:00,129.56,129.6,129.13,129.15,7126.143373750265,65.5297,65.5499,65.3122,65.3223,7126.1434
2012-02-06 10:00:00,129.18,129.27,129.02,129.23,6594.341629440543,65.3375,65.383,65.2566,65.3628,6594.3416
2012-02-06 10:05:00,129.19,129.32,129.16,129.31,13826.845352052753,65.3426,65.4083,65.3274,65.4033,13826.8454
2012-02-06 10:10:00,129.27,129.3,129.02,129.02,12975.9625611572,65.383,65.3982,65.2566,65.2566,12975.9626
2012-02-06 10:15:00,129.09,129.09,128.93,129.02,19995.74558604552,65.292,65.292,65.2111,65.2566,19995.7456
2012-02-06 10:20:00,129.06,129.15,128.96,129.12,11805.998723675812,65.2768,65.3223,65.2262,65.3072,11805.9987
2012-02-06 10:25:00,129.12,129.13,128.97,129.07,22229.31291214635,65.3072,65.3122,65.2313,65.2819,22229.3129
2012-02-06 10:30:00,129.0,129.05,128.93,128.96,18293.98000425441,65.2465,65.2717,65.2111,65.2262,18293.98
2012-02-06 10:35:00,128.96,129.12,128.96,129.03,17549.4575622208,65.2262,65.3072,65.2262,65.2616,17549.4576
2012-02-06 10:40:00,129.03,129.1,129.01,129.08,3935.332907891937,65.2616,65.297,65.2515,65.2869,3935.3329
2012-02-06 10:45:00,129.1,129.33,129.1,129.32,32971.70814720272,65.297,65.4134,65.297,65.4083,32971.7081
2012-02-06 10:50:00,129.28,129.28,129.06,129.06,2978.089768134439,65.3881,65.3881,65.2768,65.2768,2978.0898
2012-02-06 10:55:00,129.12,129.21,128.94,128.99,15315.890236119973,65.3072,65.3527,65.2161,65.2414,15315.8902
2012-02-06 11:00:00,129.0,129.0,128.84,128.87,6487.9812805786,65.2465,65.2465,65.1655,65.1807,6487.9813
2012-02-06 11:05:00,128.88,128.97,128.85,128.9,10742.395235056369,65.1858,65.2313,65.1706,65.1959,10742.3952
2012-02-06 11:10:00,128.94,129.49,128.92,129.32,13295.043607743031,65.2161,65.4943,65.206,65.4083,13295.0436
2012-02-06 11:15:00,129.32,129.32,129.2,129.28,6275.260582854711,65.4083,65.4083,65.3476,65.3881,6275.2606
2012-02-06 11:20:00,129.28,129.36,129.24,129.35,4041.6932567538815,65.3881,65.4285,65.3678,65.4235,4041.6933
2012-02-06 11:25:00,129.35,129.44,129.14,129.16,16273.13337587747,65.4235,65.469,65.3173,65.3274,16273.1334
2012-02-06 11:30:00,129.16,129.17,129.01,129.03,3509.89151244416,65.3274,65.3324,65.2515,65.2616,3509.8915
2012-02-06 11:35:00,129.03,129.05,128.99,129.0,2659.0087215486064,65.2616,65.2717,65.2414,65.2465,2659.0087
2012-02-06 11:40:00,129.0,129.0,128.88,128.91,4998.93639651138,65.2465,65.2465,65.1858,65.2009,4998.9364
2012-02-06 11:45:00,128.94,129.0,128.92,129.0,3403.531163582216,65.2161,65.2465,65.206,65.2465,3403.5312
2012-02-06 11:50:00,128.97,128.98,128.72,128.77,15315.890236119973,65.2313,65.2363,65.1048,65.1301,15315.8902
2012-02-06 11:55:00,128.74,128.78,128.67,128.72,6487.9812805786,65.115,65.1352,65.0795,65.1048,6487.9813
2012-02-06 12:00:00,128.74,128.82,128.71,128.75,12125.079770261644,65.115,65.1554,65.0998,65.12,12125.0798
2012-02-06 12:05:00,128.78,128.78,128.63,128.64,15954.052329291637,65.1352,65.1352,65.0593,65.0644,15954.0523
2012-02-06 12:10:00,128.63,128.68,128.44,128.45,10955.115932780258,65.0593,65.0846,64.9632,64.9683,10955.1159
2012-02-06 12:15:00,128.49,128.6,128.47,128.47,18400.34035311636,64.9885,65.0441,64.9784,64.9784,18400.3404
2012-02-06 12:20:00,128.53,128.55,128.45,128.55,4786.215698787491,65.0087,65.0189,64.9683,65.0189,4786.2157
2012-02-06 12:25:00,128.53,128.56,128.43,128.52,17017.65581791108,65.0087,65.0239,64.9582,65.0037,17017.6558
2012-02-06 12:30:00,128.56,128.74,128.47,128.73,15634.971282705805,65.0239,65.115,64.9784,65.1099,15634.9713
2012-02-06 12:35:00,128.74,128.87,128.74,128.85,6168.900233992767,65.115,65.1807,65.115,65.1706,6168.9002
2012-02-06 12:40:00,128.85,128.88,128.75,128.79,9040.62965326526,65.1706,65.1858,65.12,65.1402,9040.6297
2012-02-06 12:45:00,128.78,128.81,128.7,128.7,7126.143373750265,65.1352,65.1504,65.0947,65.0947,7126.1434
2012-02-06 12:50:00,128.73,128.73,128.66,128.69,11061.476281642204,65.1099,65.1099,65.0745,65.0897,11061.4763
2012-02-06 12:55:00,128.69,128.77,128.67,128.75,11380.557328228037,65.0897,65.1301,65.0795,65.12,11380.5573
2012-02-06 13:00:00,128.74,128.85,128.72,128.82,10636.034886194426,65.115,65.1706,65.1048,65.1554,10636.0349
2012-02-06 13:05:00,128.84,128.91,128.7,128.7,13401.403956604976,65.1655,65.2009,65.0947,65.0947,13401.404
2012-02-06 13:10:00,128.68,128.74,128.61,128.66,11912.359072537756,65.0846,65.115,65.0492,65.0745,11912.3591
2012-02-06 13:15:00,128.66,128.81,128.65,128.81,12125.079770261644,65.0745,65.1504,65.0694,65.1504,12125.0798
2012-02-06 13:20:00,128.8,128.8,128.68,128.74,12550.521165709422,65.1453,65.1453,65.0846,65.115,12550.5212
2012-02-06 13:25:00,128.7,128.73,128.62,128.62,7764.30546692193,65.0947,65.1099,65.0543,65.0543,7764.3055
2012-02-06 13:30:00,128.61,128.72,128.58,128.69,8721.54860667943,65.0492,65.1048,65.034,65.0897,8721.5486
2012-02-06 13:35:00,128.69,128.69,128.61,128.69,8615.188257817485,65.0897,65.0897,65.0492,65.0897,8615.1883
2012-02-06 13:40:00,128.65,128.68,128.58,128.58,24250.159540523287,65.0694,65.0846,65.034,65.034,24250.1595
2012-02-06 13:45:00,128.63,128.64,128.55,128.57,6381.620931716655,65.0593,65.0644,65.0189,65.029,6381.6209
2012-02-06 13:50:00,128.61,128.76,128.6,128.74,8402.467560093595,65.0492,65.1251,65.0441,65.115,8402.4676
2012-02-06 13:55:00,128.74,128.87,128.74,128.87,5105.296745373324,65.115,65.1807,65.115,65.1807,5105.2967
2012-02-06 14:00:00,128.86,128.92,128.85,128.9,8402.467560093595,65.1756,65.206,65.1706,65.1959,8402.4676
2012-02-06 14:05:00,128.92,129.0,128.92,128.99,5318.017443097213,65.206,65.2465,65.206,65.2414,5318.0174
2012-02-06 14:10:00,128.99,129.01,128.94,129.0,9891.512444160817,65.2414,65.2515,65.2161,65.2465,9891.5124
2012-02-06 14:15:00,129.01,129.07,128.99,129.02,11593.278025951924,65.2515,65.2819,65.2414,65.2566,11593.278
2012-02-06 14:20:00,129.03,129.08,128.99,129.01,22654.754307594125,65.2616,65.2869,65.2414,65.2515,22654.7543
2012-02-06 14:25:00,129.05,129.06,128.91,128.93,11912.359072537756,65.2717,65.2768,65.2009,65.2111,11912.3591
2012-02-06 14:30:00,128.89,128.99,128.88,128.97,9253.350350989149,65.1908,65.2414,65.1858,65.2313,9253.3504
2012-02-06 14:35:00,128.96,128.96,128.81,128.83,11805.998723675812,65.2262,65.2262,65.1504,65.1605,11805.9987
2012-02-06 14:40:00,128.8,128.82,128.68,128.74,7232.503722612209,65.1453,65.1554,65.0846,65.115,7232.5037
2012-02-06 14:45:00,128.72,128.74,128.66,128.74,8827.908955541372,65.1048,65.115,65.0745,65.115,8827.909
2012-02-06 14:50:00,128.76,128.8,128.72,128.78,5849.819187406933,65.1251,65.1453,65.1048,65.1352,5849.8192
2012-02-06 14:55:00,128.79,128.97,128.78,128.87,7232.503722612209,65.1402,65.2313,65.1352,65.1807,7232.5037
2012-02-06 15:00:00,128.88,128.98,128.81,128.83,17124.016166773024,65.1858,65.2363,65.1504,65.1605,17124.0162
2012-02-06 15:05:00,128.83,128.85,128.74,128.8,11380.557328228037,65.1605,65.1706,65.115,65.1453,11380.5573
2012-02-06 15:10:00,128.8,128.83,128.75,128.81,10210.593490746647,65.1453,65.1605,65.12,65.1504,10210.5935
2012-02-06 15:15:00,128.81,128.88,128.8,128.85,14145.926398638583,65.1504,65.1858,65.1453,65.1706,14145.9264
2012-02-06 15:20:00,128.85,128.85,128.81,128.82,13826.845352052753,65.1706,65.1706,65.1504,65.1554,13826.8454
2012-02-06 15:25:00,128.84,128.85,128.81,128.82,10316.953839608592,65.1655,65.1706,65.1504,65.1554,10316.9538
2012-02-06 15:30:00,128.85,128.92,128.81,128.89,20102.105934907464,65.1706,65.206,65.1504,65.1908,20102.1059
2012-02-06 15:35:00,128.89,128.92,128.83,128.91,17762.17825994469,65.1908,65.206,65.1605,65.2009,17762.1783
2012-02-06 15:40:00,128.92,129.16,128.92,129.13,33609.87024037438,65.206,65.3274,65.206,65.3122,33609.8702
2012-02-06 15:45:00,129.16,129.28,129.06,129.08,48819.40012763241,65.3274,65.3881,65.2768,65.2869,48819.4001
2012-02-06 15:50:00,129.09,129.18,128.99,129.03,33609.87024037438,65.292,65.3375,65.2414,65.2616,33609.8702
2012-02-06 15:55:00,129.03,129.33,129.02,129.25,110721.12316528396,65.2616,65.4134,65.2566,65.3729,110721.1232
2012-02-07 09:30:00,129.01,129.32,128.85,129.07,35417.99617102744,65.2515,65.4083,65.1706,65.2819,35417.9962
2012-02-07 09:35:00,129.09,129.09,128.76,128.86,9785.15209529887,65.292,65.292,65.1251,65.1756,9785.1521
2012-02-07 09:40:00,129.02,129.09,128.78,129.0,10316.953839608592,65.2566,65.292,65.1352,65.2465,10316.9538
2012-02-07 09:45:00,128.98,129.0,128.74,128.74,12231.440119123588,65.2363,65.2465,65.115,65.115,12231.4401
2012-02-07 09:50:00,128.76,129.01,128.65,129.0,30525.420123378,65.1251,65.2515,65.0694,65.2465,30525.4201
2012-02-07 09:55:00,129.07,129.21,129.0,129.14,7870.665815783875,65.2819,65.3527,65.2465,65.3173,7870.6658
2012-02-07 10:00:00,129.11,129.17,128.87,128.87,12231.440119123588,65.3021,65.3324,65.1807,65.1807,12231.4401
2012-02-07 10:05:00,128.87,128.91,128.72,128.84,13082.322910019142,65.1807,65.2009,65.1048,65.1655,13082.3229
2012-02-07 10:10:00,128.85,128.92,128.76,128.89,7019.78302488832,65.1706,65.206,65.1251,65.1908,7019.783
2012-02-07 10:15:00,128.88,129.08,128.85,129.0,7232.503722612209,65.1858,65.2869,65.1706,65.2465,7232.5037
2012-02-07 10:20:00,129.0,129.07,128.84,128.91,19995.74558604552,65.2465,65.2819,65.1655,65.2009,19995.7456
2012-02-07 10:25:00,128.89,129.16,128.89,129.06,25420.123378004675,65.1908,65.3274,65.1908,65.2768,25420.1234
2012-02-07 10:30:00,129.06,129.15,128.99,129.05,10848.755583918311,65.2768,65.3223,65.2414,65.2717,10848.7556
2012-02-07 10:35:00,129.0,129.09,128.98,129.01,5530.738140821101,65.2465,65.292,65.2363,65.2515,5530.7381
2012-02-07 10:40:00,129.02,129.1,128.99,128.99,6381.620931716655,65.2566,65.297,65.2414,65.2414,6381.6209
2012-02-07 10:45:00,128.99,129.16,128.99,129.14,9466.071048713038,65.2414,65.3274,65.2414,65.3173,9466.071
2012-02-07 10:50:00,129.16,129.37,129.16,129.35,5424.377791959157,65.3274,65.4336,65.3274,65.4235,5424.3778
2012-02-07 10:55:00,129.36,129.55,129.36,129.5,8934.269304403317,65.4285,65.5246,65.4285,65.4994,8934.2693
2012-02-07 11:00:00,129.48,129.57,129.45,129.54,5637.098489683045,65.4892,65.5348,65.4741,65.5196,5637.0985
2012-02-07 11:05:00,129.54,129.6,129.44,129.49,13188.683258881088,65.5196,65.5499,65.469,65.4943,13188.6833
2012-02-07 11:10:00,129.48,129.54,129.37,129.51,93384.38630078704,65.4892,65.5196,65.4336,65.5044,93384.3863
2012-02-07 11:15:00,129.48,129.57,129.47,129.47,18719.421399702187,65.4892,65.5348,65.4842,65.4842,18719.4214
2012-02-07 11:20:00,129.46,129.46,129.24,129.39,11486.91767708998,65.4791,65.4791,65.3678,65.4437,11486.9177
2012-02-07 11:25:00,129.37,129.59,129.37,129.59,7338.864071474153,65.4336,65.5449,65.4336,65.5449,7338.8641
2012-02-07 11:30:00,129.6,129.64,129.47,129.52,7445.224420336098,65.5499,65.5702,65.4842,65.5095,7445.2244
2012-02-07 11:35:00,129.51,129.55,129.45,129.52,6381.620931716655,65.5044,65.5246,65.4741,65.5095,6381.6209
2012-02-07 11:40:00,129.51,129.6,129.47,129.56,31482.6632631355,65.5044,65.5499,65.4842,65.5297,31482.6633
2012-02-07 11:45:00,129.58,129.58,129.43,129.44,25951.9251223144,65.5398,65.5398,65.4639,65.469,25951.9251
2012-02-07 11:50:00,129.44,129.47,129.31,129.32,16485.85407360136,65.469,65.4842,65.4033,65.4083,16485.8541
2012-02-07 11:55:00,129.31,129.31,129.16,129.16,4148.053605615826,65.4033,65.4033,65.3274,65.3274,4148.0536
2012-02-07 12:00:00,129.11,129.24,129.09,129.22,4679.855349925547,65.3021,65.3678,65.292,65.3577,4679.8553
2012-02-07 12:05:00,129.21,129.23,129.18,129.23,4573.495001063603,65.3527,65.3628,65.3375,65.3628,4573.495
2012-02-07 12:10:00,129.29,129.32,129.26,129.32,8721.54860667943,65.3931,65.4083,65.378,65.4083,8721.5486
2012-02-07 12:15:00,129.31,129.38,129.31,129.36,8296.107211231652,65.4033,65.4387,65.4033,65.4285,8296.1072
2012-02-07 12:20:00,129.33,129.37,129.3,129.32,7977.026164645818,65.4134,65.4336,65.3982,65.4083,7977.0262
2012-02-07 12:25:00,129.33,129.33,129.19,129.23,7977.026164645818,65.4134,65.4134,65.3426,65.3628,7977.0262
2012-02-07 12:30:00,129.23,129.28,129.16,129.16,5849.819187406933,65.3628,65.3881,65.3274,65.3274,5849.8192
2012-02-07 12:35:00,129.16,129.18,129.03,129.04,3828.972559029993,65.3274,65.3375,65.2616,65.2667,3828.9726
2012-02-07 12:40:00,129.07,129.19,129.04,129.16,9040.62965326526,65.2819,65.3426,65.2667,65.3274,9040.6297
2012-02-07 12:45:00,129.16,129.17,129.06,129.06,9359.710699851094,65.3274,65.3324,65.2768,65.2768,9359.7107
2012-02-07 12:50:00,129.04,129.1,128.97,128.99,12231.440119123588,65.2667,65.297,65.2313,65.2414,12231.4401
2012-02-07 12:55:00,129.0,129.15,128.93,129.15,5211.657094235268,65.2465,65.3223,65.2111,65.3223,5211.6571
2012-02-07 13:00:00,129.14,129.2,129.14,129.16,2020.8466283769408,65.3173,65.3476,65.3173,65.3274,2020.8466
2012-02-07 13:05:00,129.19,129.27,129.19,129.24,4041.6932567538815,65.3426,65.383,65.3426,65.3678,4041.6933
2012-02-07 13:10:00,129.21,129.25,129.18,129.21,15634.971282705805,65.3527,65.3729,65.3375,65.3527,15634.9713
2012-02-07 13:15:00,129.2,129.23,129.02,129.05,9678.791746436927,65.3476,65.3628,65.2566,65.2717,9678.7917
2012-02-07 13:20:00,129.09,129.09,128.9,128.99,8615.188257817485,65.292,65.292,65.1959,65.2414,8615.1883
2012-02-07 13:25:00,128.99,129.16,128.99,129.11,5956.179536268878,65.2414,65.3274,65.2414,65.3021,5956.1795
2012-02-07 13:30:00,129.12,129.16,129.06,129.11,7445.224420336098,65.3072,65.3274,65.2768,65.3021,7445.2244
2012-02-07 13:35:00,129.13,129.16,129.09,129.14,2978.089768134439,65.3122,65.3274,65.292,65.3173,2978.0898
2012-02-07 13:40:00,129.16,129.17,129.08,129.08,8615.188257817485,65.3274,65.3324,65.2869,65.2869,8615.1883
2012-02-07 13:45:00,129.11,129.18,129.08,129.14,9785.15209529887,65.3021,65.3375,65.2869,65.3173,9785.1521
2012-02-07 13:50:00,129.13,129.16,129.07,129.08,12975.9625611572,65.3122,65.3274,65.2819,65.2869,12975.9626
2012-02-07 13:55:00,129.06,129.1,129.02,129.08,7870.665815783875,65.2768,65.297,65.2566,65.2869,7870.6658
2012-02-07 14:00:00,129.09,129.11,129.03,129.08,6168.900233992767,65.292,65.3021,65.2616,65.2869,6168.9002
2012-02-07 14:05:00,129.09,129.09,129.02,129.03,12231.440119123588,65.292,65.292,65.2566,65.2616,12231.4401
2012-02-07 14:10:00,129.03,129.1,129.02,129.02,19889.38523718357,65.2616,65.297,65.2566,65.2566,19889.3852
2012-02-07 14:15:00,129.03,129.07,129.0,129.01,12018.7194213997,65.2616,65.2819,65.2465,65.2515,12018.7194
2012-02-07 14:20:00,129.0,129.03,128.98,128.99,5849.819187406933,65.2465,65.2616,65.2363,65.2414,5849.8192
2012-02-07 14:25:00,129.0,129.04,128.94,129.03,14358.647096362474,65.2465,65.2667,65.2161,65.2616,14358.6471
2012-02-07 14:30:00,129.03,129.04,128.97,129.0,12656.881514571363,65.2616,65.2667,65.2313,65.2465,12656.8815
2012-02-07 14:35:00,129.0,129.09,129.0,129.02,8296.107211231652,65.2465,65.292,65.2465,65.2566,8296.1072
2012-02-07 14:40:00,129.01,129.16,129.01,129.05,55413.74175707295,65.2515,65.3274,65.2515,65.2717,55413.7418
2012-02-07 14:45:00,129.07,129.08,128.95,129.08,17230.37651563497,65.2819,65.2869,65.2212,65.2869,17230.3765
2012-02-07 14:50:00,129.08,129.11,128.99,128.99,15741.33163156775,65.2869,65.3021,65.2414,65.2414,15741.3316
2012-02-07 14:55:00,128.99,129.01,128.75,128.86,13614.124654328863,65.2414,65.2515,65.12,65.1756,13614.1247
2012-02-07 15:00:00,128.85,128.9,128.83,128.9,12444.160816847478,65.1706,65.1959,65.1605,65.1959,12444.1608
2012-02-07 15:05:00,128.9,129.01,128.87,129.0,10104.233141884704,65.1959,65.2515,65.1807,65.2465,10104.2331
2012-02-07 15:10:00,128.99,129.04,128.91,128.95,19357.58349287385,65.2414,65.2667,65.2009,65.2212,19357.5835
2012-02-07 15:15:00,128.96,129.08,128.85,129.02,17974.898957668578,65.2262,65.2869,65.1706,65.2566,17974.899
2012-02-07 15:20:00,129.03,129.2,129.02,129.15,14784.088491810253,65.2616,65.3476,65.2566,65.3223,14784.0885
2012-02-07 15:25:00,129.16,129.29,129.09,129.1,35311.63582216549,65.3274,65.3931,65.292,65.297,35311.6358
2012-02-07 15:30:00,129.11,129.23,129.07,129.21,18187.619655392467,65.3021,65.3628,65.2819,65.3527,18187.6197
2012-02-07 15:35:00,129.21,129.24,129.07,129.15,16379.493724739414,65.3527,65.3678,65.2819,65.3223,16379.4937
2012-02-07 15:40:00,129.15,129.32,129.08,129.32,29887.25803020633,65.3223,65.4083,65.2869,65.4083,29887.258
2012-02-07 15:45:00,129.35,129.45,129.08,129.17,50521.16570942352,65.4235,65.4741,65.2869,65.3324,50521.1657
2012-02-07 15:50:00,129.18,129.22,129.07,129.1,43926.82407998297,65.3375,65.3577,65.2819,65.297,43926.8241
2012-02-07 15:55:00,129.12,129.26,129.11,129.25,121250.79770261644,65.3072,65.378,65.3021,65.3729,121250.7977
2012-02-08 09:30:00,129.1,129.44,128.95,129.35,16911.295469049135,65.297,65.469,65.2212,65.4235,16911.2955
2012-02-08 09:35:00,129.32,129.34,128.77,128.8,9678.791746436927,65.4083,65.4184,65.1301,65.1453,9678.7917
2012-02-08 09:40:00,128.85,129.44,128.85,129.44,5424.377791959157,65.1706,65.469,65.1706,65.469,5424.3778
2012-02-08 09:45:00,129.51,129.74,129.46,129.67,8721.54860667943,65.5044,65.6207,65.4791,65.5853,8721.5486
2012-02-08 09:50:00,129.67,129.87,129.67,129.79,8083.386513507763,65.5853,65.6865,65.5853,65.646,8083.3865
2012-02-08 09:55:00,129.75,129.88,129.69,129.79,6381.620931716655,65.6258,65.6916,65.5955,65.646,6381.6209
2012-02-08 10:00:00,129.7,129.84,129.66,129.71,7445.224420336098,65.6005,65.6713,65.5803,65.6056,7445.2244
2012-02-08 10:05:00,129.75,129.75,129.58,129.58,12337.800467985531,65.6258,65.6258,65.5398,65.5398,12337.8005
2012-02-08 10:10:00,129.59,129.62,129.47,129.57,6062.539885130822,65.5449,65.56,65.4842,65.5348,6062.5399
2012-02-08 10:15:00,129.58,129.66,129.56,129.61,3935.332907891937,65.5398,65.5803,65.5297,65.555,3935.3329
2012-02-08 10:20:00,129.63,129.63,129.47,129.47,11912.359072537756,65.5651,65.5651,65.4842,65.4842,11912.3591
2012-02-08 10:25:00,129.46,129.47,129.36,129.36,9997.87279302276,65.4791,65.4842,65.4285,65.4285,9997.8728
2012-02-08 10:30:00,129.34,129.46,129.31,129.32,13933.205700914696,65.4184,65.4791,65.4033,65.4083,13933.2057
2012-02-08 10:35:00,129.3,129.42,129.27,129.29,8083.386513507763,65.3982,65.4589,65.383,65.3931,8083.3865
2012-02-08 10:40:00,129.28,129.3,129.04,129.05,9572.431397574985,65.3881,65.3982,65.2667,65.2717,9572.4314
2012-02-08 10:45:00,129.06,129.18,129.03,129.18,11167.836630504144,65.2768,65.3375,65.2616,65.3375,11167.8366
2012-02-08 10:50:00,129.18,129.26,129.15,129.25,18081.259306530523,65.3375,65.378,65.3223,65.3729,18081.2593
2012-02-08 10:55:00,129.23,129.23,129.15,129.18,6594.341629440543,65.3628,65.3628,65.3223,65.3375,6594.3416
2012-02-08 11:00:00,129.23,129.26,128.97,128.99,22016.59221442246,65.3628,65.378,65.2313,65.2414,22016.5922
2012-02-08 11:05:00,128.94,128.94,128.74,128.81,7338.864071474153,65.2161,65.2161,65.115,65.1504,7338.8641
2012-02-08 11:10:00,128.82,128.82,128.64,128.82,6381.620931716655,65.1554,65.1554,65.0644,65.1554,6381.6209
2012-02-08 11:15:00,128.77,128.79,128.61,128.65,20527.54733035524,65.1301,65.1402,65.0492,65.0694,20527.5473
2012-02-08 11:20:00,128.61,128.69,128.57,128.69,9678.791746436927,65.0492,65.0897,65.029,65.0897,9678.7917
2012-02-08 11:25:00,128.64,128.69,128.63,128.63,5956.179536268878,65.0644,65.0897,65.0593,65.0593,5956.1795
2012-02-08 11:30:00,128.65,128.69,128.48,128.48,8083.386513507763,65.0694,65.0897,64.9834,64.9834,8083.3865
2012-02-08 11:35:00,128.47,128.47,128.24,128.27,10423.314188470536,64.9784,64.9784,64.8621,64.8772,10423.3142
2012-02-08 11:40:00,128.27,128.28,128.11,128.11,6487.9812805786,64.8772,64.8823,64.7963,64.7963,6487.9813
2012-02-08 11:45:00,128.11,128.22,128.09,128.21,7551.584769198042,64.7963,64.8519,64.7862,64.8469,7551.5848
2012-02-08 11:50:00,128.15,128.23,128.13,128.23,16804.93512018719,64.8165,64.857,64.8064,64.857,16804.9351
2012-02-08 11:55:00,128.23,128.43,128.23,128.33,4998.93639651138,64.857,64.9582,64.857,64.9076,4998.9364
2012-02-08 12:00:00,128.33,128.36,128.28,128.28,4254.41395447777,64.9076,64.9228,64.8823,64.8823,4254.414
2012-02-08 12:05:00,128.29,128.36,128.26,128.29,6700.701978302488,64.8873,64.9228,64.8722,64.8873,6700.702
2012-02-08 12:10:00,128.31,128.43,128.27,128.37,12337.800467985531,64.8975,64.9582,64.8772,64.9278,12337.8005
2012-02-08 12:15:00,128.37,128.44,128.35,128.37,12550.521165709422,64.9278,64.9632,64.9177,64.9278,12550.5212
2012-02-08 12:20:00,128.38,128.53,128.36,128.49,10529.67453733248,64.9329,65.0087,64.9228,64.9885,10529.6745
2012-02-08 12:25:00,128.5,128.62,128.47,128.61,4892.576047649435,64.9936,65.0543,64.9784,65.0492,4892.576
2012-02-08 12:30:00,128.62,128.67,128.58,128.58,3935.332907891937,65.0543,65.0795,65.034,65.034,3935.3329
2012-02-08 12:35:00,128.58,128.59,128.55,128.59,3722.612210168049,65.034,65.0391,65.0189,65.0391,3722.6122
2012-02-08 12:40:00,128.59,128.6,128.53,128.53,5530.738140821101,65.0391,65.0441,65.0087,65.0087,5530.7381
2012-02-08 12:45:00,128.54,128.59,128.5,128.57,11593.278025951924,65.0138,65.0391,64.9936,65.029,11593.278
2012-02-08 12:50:00,128.54,128.59,128.47,128.48,19889.38523718357,65.0138,65.0391,64.9784,64.9834,19889.3852
2012-02-08 12:55:00,128.48,128.53,128.47,128.53,5424.377791959157,64.9834,65.0087,64.9784,65.0087,5424.3778
2012-02-08 13:00:00,128.53,128.56,128.47,128.53,6807.062327164432,65.0087,65.0239,64.9784,65.0087,6807.0623
2012-02-08 13:05:00,128.51,128.56,128.44,128.48,14677.728142948306,64.9986,65.0239,64.9632,64.9834,14677.7281
2012-02-08 13:10:00,128.47,128.47,128.37,128.37,4254.41395447777,64.9784,64.9784,64.9278,64.9278,4254.414
2012-02-08 13:15:00,128.37,128.37,128.27,128.3,9466.071048713038,64.9278,64.9278,64.8772,64.8924,9466.071
2012-02-08 13:20:00,128.29,128.32,128.22,128.29,5105.296745373324,64.8873,64.9025,64.8519,64.8873,5105.2967
2012-02-08 13:25:00,128.29,128.31,128.23,128.3,9359.710699851094,64.8873,64.8975,64.857,64.8924,9359.7107
2012-02-08 13:30:00,128.3,128.34,128.22,128.25,11699.638374813869,64.8924,64.9126,64.8519,64.8671,11699.6384
2012-02-08 13:35:00,128.29,128.32,128.24,128.27,8402.467560093595,64.8873,64.9025,64.8621,64.8772,8402.4676
2012-02-08 13:40:00,128.28,128.33,128.25,128.26,6275.260582854711,64.8823,64.9076,64.8671,64.8722,6275.2606
2012-02-08 13:45:00,128.25,128.27,128.24,128.27,2446.2880238247176,64.8671,64.8772,64.8621,64.8772,2446.288
2012-02-08 13:50:00,128.28,128.3,128.21,128.22,4892.576047649435,64.8823,64.8924,64.8469,64.8519,4892.576
2012-02-08 13:55:00,128.22,128.29,128.1,128.14,39353.32907891937,64.8519,64.8873,64.7913,64.8115,39353.3291
2012-02-08 14:00:00,128.16,128.17,128.07,128.1,6913.422676026376,64.8216,64.8267,64.7761,64.7913,6913.4227
2012-02-08 14:05:00,128.1,128.11,128.03,128.11,3935.332907891937,64.7913,64.7963,64.7558,64.7963,3935.3329
2012-02-08 14:10:00,128.1,128.28,128.1,128.25,7445.224420336098,64.7913,64.8823,64.7913,64.8671,7445.2244
2012-02-08 14:15:00,128.26,128.34,128.24,128.34,3190.8104658583275,64.8722,64.9126,64.8621,64.9126,3190.8105
2012-02-08 14:20:00,128.35,128.37,128.27,128.34,19676.664539459685,64.9177,64.9278,64.8772,64.9126,19676.6645
2012-02-08 14:25:00,128.37,128.49,128.34,128.43,7445.224420336098,64.9278,64.9885,64.9126,64.9582,7445.2244
2012-02-08 14:30:00,128.43,128.53,128.42,128.52,9040.62965326526,64.9582,65.0087,64.9531,65.0037,9040.6297
2012-02-08 14:35:00,128.51,128.6,128.5,128.57,10529.67453733248,64.9986,65.0441,64.9936,65.029,10529.6745
2012-02-08 14:40:00,128.57,128.7,128.55,128.69,14571.367794086362,65.029,65.0947,65.0189,65.0897,14571.3678
2012-02-08 14:45:00,128.69,128.84,128.65,128.76,12231.440119123588,65.0897,65.1655,65.0694,65.1251,12231.4401
2012-02-08 14:50:00,128.76,128.97,128.75,128.97,13614.124654328863,65.1251,65.2313,65.12,65.2313,13614.1247
2012-02-08 14:55:00,128.94,128.97,128.9,128.92,8189.746862369707,65.2161,65.2313,65.1959,65.206,8189.7469
2012-02-08 15:00:00,128.9,129.06,128.88,129.02,20314.82663263136,65.1959,65.2768,65.1858,65.2566,20314.8266
2012-02-08 15:05:00,129.03,129.04,128.98,128.99,17230.37651563497,65.2616,65.2667,65.2363,65.2414,17230.3765
2012-02-08 15:10:00,128.98,129.1,128.96,129.04,9891.512444160817,65.2363,65.297,65.2262,65.2667,9891.5124
2012-02-08 15:15:00,129.04,129.04,128.99,129.01,9678.791746436927,65.2667,65.2667,65.2414,65.2515,9678.7917
2012-02-08 15:20:00,129.01,129.02,128.97,129.01,15634.971282705805,65.2515,65.2566,65.2313,65.2515,15634.9713
2012-02-08 15:25:00,129.0,129.03,128.9,129.0,22442.03360987024,65.2465,65.2616,65.1959,65.2465,22442.0336
2012-02-08 15:30:00,128.98,129.0,128.93,128.97,15954.052329291637,65.2363,65.2465,65.2111,65.2313,15954.0523
2012-02-08 15:35:00,128.97,129.12,128.96,129.08,23399.276749627734,65.2313,65.3072,65.2262,65.2869,23399.2767
2012-02-08 15:40:00,129.07,129.21,129.03,129.17,40416.93256753882,65.2819,65.3527,65.2616,65.3324,40416.9326
2012-02-08 15:45:00,129.18,129.29,129.09,129.26,56902.78664114018,65.3375,65.3931,65.292,65.378,56902.7866
2012-02-08 15:50:00,129.27,129.32,129.23,129.32,29036.37523931078,65.383,65.4083,65.3628,65.4083,29036.3752
2012-02-08 15:55:00,129.32,129.44,129.28,129.41,84556.47734524567,65.4083,65.469,65.3881,65.4538,84556.4773
2012-02-09 09:30:00,129.33,129.5,129.09,129.36,33609.87024037438,65.4134,65.4994,65.292,65.4285,33609.8702
2012-02-09 09:35:00,129.46,129.5,128.67,128.67,5637.098489683045,65.4791,65.4994,65.0795,65.0795,5637.0985
2012-02-09 09:40:00,128.67,128.71,128.47,128.59,16166.773027015526,65.0795,65.0998,64.9784,65.0391,16166.773
2012-02-09 09:45:00,128.64,128.69,128.44,128.47,20633.907679217184,65.0644,65.0897,64.9632,64.9784,20633.9077
2012-02-09 09:50:00,128.43,128.59,128.29,128.47,24675.600935971062,64.9582,65.0391,64.8873,64.9784,24675.6009
2012-02-09 09:55:00,128.54,128.6,128.37,128.4,24994.6819825569,65.0138,65.0441,64.9278,64.943,24994.682
2012-02-09 10:00:00,128.35,128.37,128.14,128.17,13933.205700914696,64.9177,64.9278,64.8115,64.8267,13933.2057
2012-02-09 10:05:00,128.22,128.31,128.07,128.14,7870.665815783875,64.8519,64.8975,64.7761,64.8115,7870.6658
2012-02-09 10:10:00,128.11,128.17,128.06,128.17,13188.683258881088,64.7963,64.8267,64.771,64.8267,13188.6833
2012-02-09 10:15:00,128.14,128.17,128.06,128.11,5211.657094235268,64.8115,64.8267,64.771,64.7963,5211.6571
2012-02-09 10:20:00,128.11,128.11,127.88,127.92,15847.691980429694,64.7963,64.7963,64.68,64.7002,15847.692
2012-02-09 10:25:00,127.92,127.94,127.58,127.77,12763.24186343331,64.7002,64.7103,64.5282,64.6243,12763.2419
2012-02-09 10:30:00,127.74,127.9,127.74,127.82,11274.19697936609,64.6092,64.6901,64.6092,64.6496,11274.197
2012-02-09 10:35:00,127.77,127.82,127.72,127.72,5849.819187406933,64.6243,64.6496,64.5991,64.5991,5849.8192
2012-02-09 10:40:00,127.77,127.88,127.6,127.68,4041.6932567538815,64.6243,64.68,64.5384,64.5788,4041.6933
2012-02-09 10:45:00,127.64,127.94,127.64,127.91,11593.278025951924,64.5586,64.7103,64.5586,64.6952,11593.278
2012-02-09 10:50:00,127.93,128.0,127.9,128.0,7870.665815783875,64.7053,64.7407,64.6901,64.7407,7870.6658
2012-02-09 10:55:00,127.96,128.38,127.96,128.31,12337.800467985531,64.7204,64.9329,64.7204,64.8975,12337.8005
2012-02-09 11:00:00,128.35,128.37,128.29,128.34,7764.30546692193,64.9177,64.9278,64.8873,64.9126,7764.3055
2012-02-09 11:05:00,128.32,128.37,128.28,128.34,12975.9625611572,64.9025,64.9278,64.8823,64.9126,12975.9626
2012-02-09 11:10:00,128.3,128.41,128.26,128.39,8508.82790895554,64.8924,64.948,64.8722,64.9379,8508.8279
2012-02-09 11:15:00,128.39,128.48,128.38,128.42,10529.67453733248,64.9379,64.9834,64.9329,64.9531,10529.6745
2012-02-09 11:20:00,128.42,128.47,128.38,128.44,7338.864071474153,64.9531,64.9784,64.9329,64.9632,7338.8641
2012-02-09 11:25:00,128.43,128.48,128.37,128.38,11061.476281642204,64.9582,64.9834,64.9278,64.9329,11061.4763
2012-02-09 11:30:00,128.4,128.47,128.33,128.46,17974.898957668578,64.943,64.9784,64.9076,64.9733,17974.899
2012-02-09 11:35:00,128.45,128.71,128.41,128.45,12231.440119123588,64.9683,65.0998,64.948,64.9683,12231.4401
2012-02-09 11:40:00,128.4,128.41,128.21,128.27,11167.836630504144,64.943,64.948,64.8469,64.8772,11167.8366
2012-02-09 11:45:00,128.29,128.58,128.29,128.54,12018.7194213997,64.8873,65.034,64.8873,65.0138,12018.7194
2012-02-09 11:50:00,128.58,128.69,128.51,128.68,23718.357796213568,65.034,65.0897,64.9986,65.0846,23718.3578
2012-02-09 11:55:00,128.69,128.84,128.69,128.84,9785.15209529887,65.0897,65.1655,65.0897,65.1655,9785.1521
2012-02-09 12:00:00,128.84,128.97,128.8,128.87,8296.107211231652,65.1655,65.2313,65.1453,65.1807,8296.1072
2012-02-09 12:05:00,128.85,128.86,128.79,128.82,2552.648372686662,65.1706,65.1756,65.1402,65.1554,2552.6484
2012-02-09 12:10:00,128.83,128.97,128.81,128.93,3935.332907891937,65.1605,65.2313,65.1504,65.2111,3935.3329
2012-02-09 12:15:00,128.91,128.97,128.89,128.94,7338.864071474153,65.2009,65.2313,65.1908,65.2161,7338.8641
2012-02-09 12:20:00,128.94,129.08,128.93,129.08,32971.70814720272,65.2161,65.2869,65.2111,65.2869,32971.7081
2012-02-09 12:25:00,129.09,129.1,129.03,129.07,17655.817911082744,65.292,65.297,65.2616,65.2819,17655.8179
2012-02-09 12:30:00,129.04,129.14,129.03,129.1,28504.57349500106,65.2667,65.3173,65.2616,65.297,28504.5735
2012-02-09 12:35:00,129.15,129.21,129.12,129.19,6062.539885130822,65.3223,65.3527,65.3072,65.3426,6062.5399
2012-02-09 12:40:00,129.19,129.31,129.18,129.28,10104.233141884704,65.3426,65.4033,65.3375,65.3881,10104.2331
2012-02-09 12:45:00,129.28,129.48,129.26,129.35,13401.403956604976,65.3881,65.4892,65.378,65.4235,13401.404
2012-02-09 12:50:00,129.35,129.5,129.32,129.42,24675.600935971062,65.4235,65.4994,65.4083,65.4589,24675.6009
2012-02-09 12:55:00,129.43,129.44,129.24,129.43,8402.467560093595,65.4639,65.469,65.3678,65.4639,8402.4676
2012-02-09 13:00:00,129.4,129.63,129.4,129.54,38289.72559029993,65.4488,65.5651,65.4488,65.5196,38289.7256
2012-02-09 13:05:00,129.52,129.63,129.52,129.6,10423.314188470536,65.5095,65.5651,65.5095,65.5499,10423.3142
2012-02-09 13:10:00,129.6,129.74,129.6,129.65,18400.34035311636,65.5499,65.6207,65.5499,65.5752,18400.3404
2012-02-09 13:15:00,129.67,129.84,129.66,129.83,10316.953839608592,65.5853,65.6713,65.5803,65.6663,10316.9538
2012-02-09 13:20:00,129.78,129.98,129.78,129.89,6913.422676026376,65.641,65.7421,65.641,65.6966,6913.4227
2012-02-09 13:25:00,129.91,130.03,129.89,129.95,12550.521165709422,65.7067,65.7674,65.6966,65.727,12550.5212
2012-02-09 13:30:00,129.92,130.0,129.88,129.92,5424.377791959157,65.7118,65.7522,65.6916,65.7118,5424.3778
2012-02-09 13:35:00,129.87,129.95,129.75,129.79,15209.529887258028,65.6865,65.727,65.6258,65.646,15209.5299
2012-02-09 13:40:00,129.81,129.81,129.7,129.7,17017.65581791108,65.6561,65.6561,65.6005,65.6005,17017.6558
2012-02-09 13:45:00,129.7,129.79,129.68,129.78,15103.169538396083,65.6005,65.646,65.5904,65.641,15103.1695
2012-02-09 13:50:00,129.78,129.78,129.67,129.75,7338.864071474153,65.641,65.641,65.5853,65.6258,7338.8641
2012-02-09 13:55:00,129.73,129.84,129.73,129.78,13082.322910019142,65.6157,65.6713,65.6157,65.641,13082.3229
2012-02-09 14:00:00,129.78,129.8,129.72,129.75,8083.386513507763,65.641,65.6511,65.6106,65.6258,8083.3865
2012-02-09 14:05:00,129.75,129.77,129.67,129.67,15209.529887258028,65.6258,65.6359,65.5853,65.5853,15209.5299
2012-02-09 14:10:00,129.71,129.77,129.68,129.75,14890.448840672196,65.6056,65.6359,65.5904,65.6258,14890.4488
2012-02-09 14:15:00,129.77,129.9,129.76,129.89,8402.467560093595,65.6359,65.7017,65.6309,65.6966,8402.4676
2012-02-09 14:20:00,129.93,129.98,129.85,129.85,9997.87279302276,65.7168,65.7421,65.6764,65.6764,9997.8728
2012-02-09 14:25:00,129.88,129.94,129.84,129.84,6807.062327164432,65.6916,65.7219,65.6713,65.6713,6807.0623
2012-02-09 14:30:00,129.83,129.87,129.82,129.85,17655.817911082744,65.6663,65.6865,65.6612,65.6764,17655.8179
2012-02-09 14:35:00,129.84,130.01,129.83,130.01,19463.9438417358,65.6713,65.7573,65.6663,65.7573,19463.9438
2012-02-09 14:40:00,130.01,130.01,129.89,129.94,4786.215698787491,65.7573,65.7573,65.6966,65.7219,4786.2157
2012-02-09 14:45:00,129.94,129.94,129.83,129.87,13295.043607743031,65.7219,65.7219,65.6663,65.6865,13295.0436
2012-02-09 14:50:00,129.9,129.93,129.88,129.89,5318.017443097213,65.7017,65.7168,65.6916,65.6966,5318.0174
2012-02-09 14:55:00,129.85,129.89,129.75,129.75,21165.709423526907,65.6764,65.6966,65.6258,65.6258,21165.7094
2012-02-09 15:00:00,129.75,129.84,129.75,129.81,21484.790470112737,65.6258,65.6713,65.6258,65.6561,21484.7905
2012-02-09 15:05:00,129.81,129.93,129.81,129.82,14252.28674750053,65.6561,65.7168,65.6561,65.6612,14252.2867
2012-02-09 15:10:00,129.83,129.89,129.82,129.82,5105.296745373324,65.6663,65.6966,65.6612,65.6612,5105.2967
2012-02-09 15:15:00,129.83,129.86,129.78,129.82,21272.06977238885,65.6663,65.6814,65.641,65.6612,21272.0698
2012-02-09 15:20:00,129.81,129.84,129.7,129.71,13507.76430546692,65.6561,65.6713,65.6005,65.6056,13507.7643
2012-02-09 15:25:00,129.71,129.79,129.7,129.72,7551.584769198042,65.6056,65.646,65.6005,65.6106,7551.5848
2012-02-09 15:30:00,129.73,129.8,129.63,129.75,11486.91767708998,65.6157,65.6511,65.5651,65.6258,11486.9177
2012-02-09 15:35:00,129.74,129.79,129.7,129.73,54669.21931503934,65.6207,65.646,65.6005,65.6157,54669.2193
2012-02-09 15:40:00,129.74,129.76,129.55,129.6,27972.77175069134,65.6207,65.6309,65.5246,65.5499,27972.7718
2012-02-09 15:45:00,129.58,129.58,129.39,129.51,36268.87896192299,65.5398,65.5398,65.4437,65.5044,36268.879
2012-02-09 15:50:00,129.51,129.58,129.44,129.55,24994.6819825569,65.5044,65.5398,65.469,65.5246,24994.682
2012-02-09 15:55:00,129.53,129.66,129.47,129.65,77536.69432035736,65.5145,65.5803,65.4842,65.5752,77536.6943
2012-02-10 09:30:00,128.25,128.74,128.22,128.66,19357.58349287385,64.8671,65.115,64.8519,65.0745,19357.5835
2012-02-10 09:35:00,128.76,129.06,128.65,129.0,27760.05105296745,65.1251,65.2768,65.0694,65.2465,27760.0511
2012-02-10 09:40:00,129.0,129.19,128.91,128.91,35524.35651988938,65.2465,65.3426,65.2009,65.2009,35524.3565
2012-02-10 09:45:00,128.94,129.24,128.92,129.0,16379.493724739414,65.2161,65.3678,65.206,65.2465,16379.4937
2012-02-10 09:50:00,129.0,129.0,128.58,128.6,22867.47500531801,65.2465,65.2465,65.034,65.0441,22867.475
2012-02-10 09:55:00,128.56,128.69,128.23,128.36,27760.05105296745,65.0239,65.0897,64.857,64.9228,27760.0511
2012-02-10 10:00:00,128.36,128.63,128.19,128.5,21378.4301212508,64.9228,65.0593,64.8368,64.9936,21378.4301
2012-02-10 10:05:00,128.47,128.52,128.34,128.38,13614.124654328863,64.9784,65.0037,64.9126,64.9329,13614.1247
2012-02-10 10:10:00,128.38,128.47,128.2,128.2,6700.701978302488,64.9329,64.9784,64.8418,64.8418,6700.702
2012-02-10 10:15:00,128.22,128.35,128.15,128.17,10955.115932780258,64.8519,64.9177,64.8165,64.8267,10955.1159
2012-02-10 10:20:00,128.18,128.18,127.88,128.06,29780.89768134439,64.8317,64.8317,64.68,64.771,29780.8977
2012-02-10 10:25:00,128.06,128.07,127.87,128.01,14996.80918953414,64.771,64.7761,64.6749,64.7457,14996.8092
2012-02-10 10:30:00,128.01,128.17,127.97,128.01,18825.78174856413,64.7457,64.8267,64.7255,64.7457,18825.7817
2012-02-10 10:35:00,128.0,128.05,127.88,127.88,16485.85407360136,64.7407,64.766,64.68,64.68,16485.8541
2012-02-10 10:40:00,127.87,128.03,127.87,127.97,10423.314188470536,64.6749,64.7558,64.6749,64.7255,10423.3142
2012-02-10 10:45:00,127.97,127.97,127.82,127.91,10955.115932780258,64.7255,64.7255,64.6496,64.6952,10955.1159
2012-02-10 10:50:00,127.94,127.96,127.84,127.84,7445.224420336098,64.7103,64.7204,64.6597,64.6597,7445.2244
2012-02-10 10:55:00,127.85,127.85,127.62,127.62,6807.062327164432,64.6648,64.6648,64.5485,64.5485,6807.0623
2012-02-10 11:00:00,127.61,127.82,127.6,127.76,22016.59221442246,64.5434,64.6496,64.5384,64.6193,22016.5922
2012-02-10 11:05:00,127.76,128.12,127.76,128.12,11274.19697936609,64.6193,64.8014,64.6193,64.8014,11274.197
2012-02-10 11:10:00,128.12,128.33,128.11,128.32,6913.422676026376,64.8014,64.9076,64.7963,64.9025,6913.4227
2012-02-10 11:15:00,128.32,128.38,128.08,128.08,15847.691980429694,64.9025,64.9329,64.7811,64.7811,15847.692
2012-02-10 11:20:00,128.08,128.25,128.06,128.22,17230.37651563497,64.7811,64.8671,64.771,64.8519,17230.3765
2012-02-10 11:25:00,128.22,128.23,128.07,128.09,12231.440119123588,64.8519,64.857,64.7761,64.7862,12231.4401
2012-02-10 11:30:00,128.07,128.14,128.07,128.11,7338.864071474153,64.7761,64.8115,64.7761,64.7963,7338.8641
2012-02-10 11:35:00,128.11,128.18,128.08,128.15,12337.800467985531,64.7963,64.8317,64.7811,64.8165,12337.8005
2012-02-10 11:40:00,128.16,128.2,128.16,128.18,7019.78302488832,64.8216,64.8418,64.8216,64.8317,7019.783
2012-02-10 11:45:00,128.17,128.26,128.17,128.26,7445.224420336098,64.8267,64.8722,64.8267,64.8722,7445.2244
2012-02-10 11:50:00,128.26,128.41,128.23,128.41,9359.710699851094,64.8722,64.948,64.857,64.948,9359.7107
2012-02-10 11:55:00,128.41,128.41,128.24,128.28,14996.80918953414,64.948,64.948,64.8621,64.8823,14996.8092
2012-02-10 12:00:00,128.27,128.3,128.26,128.28,6381.620931716655,64.8772,64.8924,64.8722,64.8823,6381.6209
2012-02-10 12:05:00,128.28,128.36,128.27,128.27,14465.007445224415,64.8823,64.9228,64.8772,64.8772,14465.0074
2012-02-10 12:10:00,128.27,128.31,128.26,128.29,4573.495001063603,64.8772,64.8975,64.8722,64.8873,4573.495
2012-02-10 12:15:00,128.29,128.3,128.27,128.27,4998.93639651138,64.8873,64.8924,64.8772,64.8772,4998.9364
2012-02-10 12:20:00,128.28,128.35,128.27,128.32,8508.82790895554,64.8823,64.9177,64.8772,64.9025,8508.8279
2012-02-10 12:25:00,128.34,128.37,128.34,128.37,5743.45883854499,64.9126,64.9278,64.9126,64.9278,5743.4588
2012-02-10 12:30:00,128.35,128.36,128.3,128.36,5530.738140821101,64.9177,64.9228,64.8924,64.9228,5530.7381
2012-02-10 12:35:00,128.36,128.37,128.32,128.33,11593.278025951924,64.9228,64.9278,64.9025,64.9076,11593.278
2012-02-10 12:40:00,128.32,128.34,128.3,128.33,6062.539885130822,64.9025,64.9126,64.8924,64.9076,6062.5399
2012-02-10 12:45:00,128.34,128.35,128.27,128.32,13933.205700914696,64.9126,64.9177,64.8772,64.9025,13933.2057
2012-02-10 12:50:00,128.32,128.36,128.26,128.34,34779.83407785577,64.9025,64.9228,64.8722,64.9126,34779.8341
2012-02-10 12:55:00,128.36,128.41,128.33,128.41,15422.250584981915,64.9228,64.948,64.9076,64.948,15422.2506
2012-02-10 13:00:00,128.41,128.5,128.41,128.44,16698.574771325246,64.948,64.9936,64.948,64.9632,16698.5748
2012-02-10 13:05:00,128.43,128.45,128.39,128.45,7126.143373750265,64.9582,64.9683,64.9379,64.9683,7126.1434
2012-02-10 13:10:00,128.46,128.51,128.42,128.51,3722.612210168049,64.9733,64.9986,64.9531,64.9986,3722.6122
2012-02-10 13:15:00,128.53,128.53,128.43,128.43,11805.998723675812,65.0087,65.0087,64.9582,64.9582,11805.9987
2012-02-10 13:20:00,128.43,128.45,128.37,128.43,9785.15209529887,64.9582,64.9683,64.9278,64.9582,9785.1521
2012-02-10 13:25:00,128.46,128.47,128.35,128.35,10636.034886194426,64.9733,64.9784,64.9177,64.9177,10636.0349
2012-02-10 13:30:00,128.35,128.35,128.34,128.34,10848.755583918311,64.9177,64.9177,64.9126,64.9126,10848.7556
2012-02-10 13:35:00,128.34,128.38,128.33,128.34,48819.40012763241,64.9126,64.9329,64.9076,64.9126,48819.4001
2012-02-10 13:40:00,128.34,128.38,128.33,128.34,14039.56604977664,64.9126,64.9329,64.9076,64.9126,14039.566
2012-02-10 13:45:00,128.36,128.41,128.34,128.39,6487.9812805786,64.9228,64.948,64.9126,64.9379,6487.9813
2012-02-10 13:50:00,128.4,128.4,128.34,128.37,11061.476281642204,64.943,64.943,64.9126,64.9278,11061.4763
2012-02-10 13:55:00,128.37,128.4,128.33,128.34,19783.02488832163,64.9278,64.943,64.9076,64.9126,19783.0249
2012-02-10 14:00:00,128.34,128.41,128.33,128.41,8615.188257817485,64.9126,64.948,64.9076,64.948,8615.1883
2012-02-10 14:05:00,128.39,128.44,128.37,128.42,6381.620931716655,64.9379,64.9632,64.9278,64.9531,6381.6209
2012-02-10 14:10:00,128.42,128.45,128.37,128.41,6381.620931716655,64.9531,64.9683,64.9278,64.948,6381.6209
2012-02-10 14:15:00,128.4,128.45,128.38,128.43,8296.107211231652,64.943,64.9683,64.9329,64.9582,8296.1072
2012-02-10 14:20:00,128.43,128.48,128.37,128.41,10423.314188470536,64.9582,64.9834,64.9278,64.948,10423.3142
2012-02-10 14:25:00,128.44,128.45,128.39,128.42,4679.855349925547,64.9632,64.9683,64.9379,64.9531,4679.8553
2012-02-10 14:30:00,128.41,128.54,128.39,128.51,14145.926398638583,64.948,65.0138,64.9379,64.9986,14145.9264
2012-02-10 14:35:00,128.53,128.53,128.37,128.37,10848.755583918311,65.0087,65.0087,64.9278,64.9278,10848.7556
2012-02-10 14:40:00,128.38,128.41,128.37,128.37,13188.683258881088,64.9329,64.948,64.9278,64.9278,13188.6833
2012-02-10 14:45:00,128.4,128.41,128.34,128.37,17230.37651563497,64.943,64.948,64.9126,64.9278,17230.3765
2012-02-10 14:50:00,128.37,128.45,128.37,128.42,11805.998723675812,64.9278,64.9683,64.9278,64.9531,11805.9987
2012-02-10 14:55:00,128.42,128.45,128.37,128.4,9146.990002127206,64.9531,64.9683,64.9278,64.943,9146.99
2012-02-10 15:00:00,128.41,128.42,128.33,128.34,21484.790470112737,64.948,64.9531,64.9076,64.9126,21484.7905
2012-02-10 15:05:00,128.34,128.37,128.32,128.36,18506.700701978298,64.9126,64.9278,64.9025,64.9228,18506.7007
2012-02-10 15:10:00,128.35,128.4,128.33,128.37,21591.15081897468,64.9177,64.943,64.9076,64.9278,21591.1508
2012-02-10 15:15:00,128.36,128.44,128.33,128.44,24250.159540523287,64.9228,64.9632,64.9076,64.9632,24250.1595
2012-02-10 15:20:00,128.42,128.44,128.39,128.41,11380.557328228037,64.9531,64.9632,64.9379,64.948,11380.5573
2012-02-10 15:25:00,128.4,128.47,128.4,128.47,14145.926398638583,64.943,64.9784,64.943,64.9784,14145.9264
2012-02-10 15:30:00,128.46,128.5,128.39,128.43,25739.20442459051,64.9733,64.9936,64.9379,64.9582,25739.2044
2012-02-10 15:35:00,128.44,128.47,128.35,128.39,31589.023611997443,64.9632,64.9784,64.9177,64.9379,31589.0236
2012-02-10 15:40:00,128.4,128.49,128.35,128.49,27440.970006381616,64.943,64.9885,64.9177,64.9885,27440.97
2012-02-10 15:45:00,128.49,128.61,128.45,128.52,59774.516060412665,64.9885,65.0492,64.9683,65.0037,59774.5161
2012-02-10 15:50:00,128.5,128.62,128.49,128.58,42225.058498191866,64.9936,65.0543,64.9885,65.034,42225.0585
2012-02-10 15:55:00,128.58,128.7,128.56,128.64,117421.82514358644,65.034,65.0947,65.0239,65.0644,117421.8251
2012-02-13 09:30:00,129.16,129.24,128.55,128.72,34567.11338013188,65.7808,65.8215,65.4701,65.5567,34567.1134
2012-02-13 09:35:00,128.73,128.76,128.36,128.42,11486.91767708998,65.5618,65.5771,65.3733,65.4039,11486.9177
2012-02-13 09:40:00,128.43,128.59,128.34,128.57,7445.224420336098,65.409,65.4905,65.3632,65.4803,7445.2244
2012-02-13 09:45:00,128.55,128.79,128.54,128.65,9572.431397574985,65.4701,65.5923,65.465,65.521,9572.4314
2012-02-13 09:50:00,128.66,128.69,128.5,128.53,7977.026164645818,65.5261,65.5414,65.4446,65.4599,7977.0262
2012-02-13 09:55:00,128.58,128.58,128.45,128.5,5424.377791959157,65.4854,65.4854,65.4192,65.4446,5424.3778
2012-02-13 10:00:00,128.54,128.6,128.4,128.48,5530.738140821101,65.465,65.4956,65.3937,65.4345,5530.7381
2012-02-13 10:05:00,128.47,128.64,128.43,128.6,6381.620931716655,65.4294,65.5159,65.409,65.4956,6381.6209
2012-02-13 10:10:00,128.57,128.57,128.41,128.41,2871.729419272495,65.4803,65.4803,65.3988,65.3988,2871.7294
2012-02-13 10:15:00,128.37,128.37,128.03,128.14,11805.998723675812,65.3784,65.3784,65.2053,65.2613,11805.9987
2012-02-13 10:20:00,128.13,128.2,127.98,128.01,11699.638374813869,65.2562,65.2919,65.1798,65.1951,11699.6384
2012-02-13 10:25:00,127.98,128.46,127.98,128.38,10848.755583918311,65.1798,65.4243,65.1798,65.3835,10848.7556
2012-02-13 10:30:00,128.39,128.46,128.24,128.25,9040.62965326526,65.3886,65.4243,65.3122,65.3173,9040.6297
2012-02-13 10:35:00,128.27,128.34,128.22,128.25,8296.107211231652,65.3275,65.3632,65.302,65.3173,8296.1072
2012-02-13 10:40:00,128.31,128.4,128.29,128.29,1489.0448840672195,65.3479,65.3937,65.3377,65.3377,1489.0449
2012-02-13 10:45:00,128.36,128.36,128.22,128.22,6487.9812805786,65.3733,65.3733,65.302,65.302,6487.9813
2012-02-13 10:50:00,128.25,128.39,128.22,128.39,9678.791746436927,65.3173,65.3886,65.302,65.3886,9678.7917
2012-02-13 10:55:00,128.4,128.55,128.4,128.55,4573.495001063603,65.3937,65.4701,65.3937,65.4701,4573.495
2012-02-13 11:00:00,128.56,128.6,128.4,128.4,16273.13337587747,65.4752,65.4956,65.3937,65.3937,16273.1334
2012-02-13 11:05:00,128.41,128.43,128.2,128.24,11486.91767708998,65.3988,65.409,65.2919,65.3122,11486.9177
2012-02-13 11:10:00,128.24,128.24,128.17,128.22,4041.6932567538815,65.3122,65.3122,65.2766,65.302,4041.6933
2012-02-13 11:15:00,128.25,128.28,128.16,128.18,6594.341629440543,65.3173,65.3326,65.2715,65.2817,6594.3416
2012-02-13 11:20:00,128.22,128.48,128.22,128.46,9146.990002127206,65.302,65.4345,65.302,65.4243,9146.99
2012-02-13 11:25:00,128.47,128.59,128.47,128.5,9678.791746436927,65.4294,65.4905,65.4294,65.4446,9678.7917
2012-02-13 11:30:00,128.53,128.55,128.42,128.44,3509.89151244416,65.4599,65.4701,65.4039,65.4141,3509.8915
2012-02-13 11:35:00,128.44,128.44,128.27,128.3,8508.82790895554,65.4141,65.4141,65.3275,65.3428,8508.8279
2012-02-13 11:40:00,128.32,128.46,128.3,128.3,7657.945118059986,65.353,65.4243,65.3428,65.3428,7657.9451
2012-02-13 11:45:00,128.29,128.62,128.27,128.55,20633.907679217184,65.3377,65.5058,65.3275,65.4701,20633.9077
2012-02-13 11:50:00,128.54,128.59,128.5,128.59,3190.8104658583275,65.465,65.4905,65.4446,65.4905,3190.8105
2012-02-13 11:55:00,128.62,128.67,128.6,128.65,3297.170814720272,65.5058,65.5312,65.4956,65.521,3297.1708
2012-02-13 12:00:00,128.68,128.7,128.61,128.61,3828.972559029993,65.5363,65.5465,65.5007,65.5007,3828.9726
2012-02-13 12:05:00,128.66,128.67,128.57,128.61,1595.4052329291635,65.5261,65.5312,65.4803,65.5007,1595.4052
2012-02-13 12:10:00,128.58,128.59,128.54,128.54,2446.2880238247176,65.4854,65.4905,65.465,65.465,2446.288
2012-02-13 12:15:00,128.55,128.57,128.55,128.57,1382.684535205275,65.4701,65.4803,65.4701,65.4803,1382.6845
2012-02-13 12:20:00,128.55,128.55,128.41,128.45,4998.93639651138,65.4701,65.4701,65.3988,65.4192,4998.9364
2012-02-13 12:25:00,128.45,128.46,128.38,128.38,3297.170814720272,65.4192,65.4243,65.3835,65.3835,3297.1708
2012-02-13 12:30:00,128.36,128.36,128.19,128.32,10316.953839608592,65.3733,65.3733,65.2868,65.353,10316.9538
2012-02-13 12:35:00,128.33,128.36,128.29,128.32,5743.45883854499,65.3581,65.3733,65.3377,65.353,5743.4588
2012-02-13 12:40:00,128.3,128.35,128.27,128.31,3722.612210168049,65.3428,65.3683,65.3275,65.3479,3722.6122
2012-02-13 12:45:00,128.33,128.43,128.33,128.38,3722.612210168049,65.3581,65.409,65.3581,65.3835,3722.6122
2012-02-13 12:50:00,128.4,128.47,128.39,128.39,3084.450116996384,65.3937,65.4294,65.3886,65.3886,3084.4501
2012-02-13 12:55:00,128.44,128.52,128.43,128.5,3403.531163582216,65.4141,65.4548,65.409,65.4446,3403.5312
2012-02-13 13:00:00,128.52,128.68,128.51,128.68,5424.377791959157,65.4548,65.5363,65.4497,65.5363,5424.3778
2012-02-13 13:05:00,128.67,128.7,128.6,128.69,9785.15209529887,65.5312,65.5465,65.4956,65.5414,9785.1521
2012-02-13 13:10:00,128.73,128.78,128.6,128.63,5318.017443097213,65.5618,65.5872,65.4956,65.5109,5318.0174
2012-02-13 13:15:00,128.66,128.75,128.63,128.69,3084.450116996384,65.5261,65.572,65.5109,65.5414,3084.4501
2012-02-13 13:20:00,128.69,128.73,128.52,128.52,21165.709423526907,65.5414,65.5618,65.4548,65.4548,21165.7094
2012-02-13 13:25:00,128.5,128.54,128.49,128.54,4254.41395447777,65.4446,65.465,65.4396,65.465,4254.414
2012-02-13 13:30:00,128.56,128.65,128.5,128.65,4360.774303339715,65.4752,65.521,65.4446,65.521,4360.7743
2012-02-13 13:35:00,128.65,128.72,128.63,128.7,5849.819187406933,65.521,65.5567,65.5109,65.5465,5849.8192
2012-02-13 13:40:00,128.71,128.81,128.7,128.81,3403.531163582216,65.5516,65.6025,65.5465,65.6025,3403.5312
2012-02-13 13:45:00,128.79,128.89,128.79,128.8,6062.539885130822,65.5923,65.6433,65.5923,65.5974,6062.5399
2012-02-13 13:50:00,128.8,128.81,128.75,128.77,7019.78302488832,65.5974,65.6025,65.572,65.5822,7019.783
2012-02-13 13:55:00,128.81,128.81,128.73,128.79,10316.953839608592,65.6025,65.6025,65.5618,65.5923,10316.9538
2012-02-13 14:00:00,128.79,128.81,128.67,128.7,12125.079770261644,65.5923,65.6025,65.5312,65.5465,12125.0798
2012-02-13 14:05:00,128.7,128.78,128.67,128.69,8402.467560093595,65.5465,65.5872,65.5312,65.5414,8402.4676
2012-02-13 14:10:00,128.7,128.8,128.7,128.79,5530.738140821101,65.5465,65.5974,65.5465,65.5923,5530.7381
2012-02-13 14:15:00,128.79,128.84,128.74,128.84,7764.30546692193,65.5923,65.6178,65.5669,65.6178,7764.3055
2012-02-13 14:20:00,128.83,128.85,128.82,128.82,3297.170814720272,65.6127,65.6229,65.6076,65.6076,3297.1708
2012-02-13 14:25:00,128.83,128.85,128.8,128.82,7551.584769198042,65.6127,65.6229,65.5974,65.6076,7551.5848
2012-02-13 14:30:00,128.84,128.84,128.76,128.81,5105.296745373324,65.6178,65.6178,65.5771,65.6025,5105.2967
2012-02-13 14:35:00,128.84,128.87,128.72,128.72,8827.908955541372,65.6178,65.6331,65.5567,65.5567,8827.909
2012-02-13 14:40:00,128.71,128.84,128.71,128.83,6168.900233992767,65.5516,65.6178,65.5516,65.6127,6168.9002
2012-02-13 14:45:00,128.81,128.85,128.71,128.74,6062.539885130822,65.6025,65.6229,65.5516,65.5669,6062.5399
2012-02-13 14:50:00,128.81,128.91,128.81,128.91,11061.476281642204,65.6025,65.6535,65.6025,65.6535,11061.4763
2012-02-13 14:55:00,128.91,128.95,128.85,128.89,6700.701978302488,65.6535,65.6738,65.6229,65.6433,6700.702
2012-02-13 15:00:00,128.9,128.96,128.81,128.81,8508.82790895554,65.6484,65.6789,65.6025,65.6025,8508.8279
2012-02-13 15:05:00,128.8,128.83,128.7,128.83,13614.124654328863,65.5974,65.6127,65.5465,65.6127,13614.1247
2012-02-13 15:10:00,128.83,128.83,128.63,128.64,8615.188257817485,65.6127,65.6127,65.5109,65.5159,8615.1883
2012-02-13 15:15:00,128.66,128.7,128.63,128.7,3403.531163582216,65.5261,65.5465,65.5109,65.5465,3403.5312
2012-02-13 15:20:00,128.69,128.76,128.64,128.76,5956.179536268878,65.5414,65.5771,65.5159,65.5771,5956.1795
2012-02-13 15:25:00,128.76,128.82,128.72,128.81,8615.188257817485,65.5771,65.6076,65.5567,65.6025,8615.1883
2012-02-13 15:30:00,128.8,128.82,128.74,128.76,13188.683258881088,65.5974,65.6076,65.5669,65.5771,13188.6833
2012-02-13 15:35:00,128.77,128.77,128.58,128.69,16273.13337587747,65.5822,65.5822,65.4854,65.5414,16273.1334
2012-02-13 15:40:00,128.69,128.78,128.69,128.76,13614.124654328863,65.5414,65.5872,65.5414,65.5771,13614.1247
2012-02-13 15:45:00,128.77,128.83,128.6,128.6,25420.123378004675,65.5822,65.6127,65.4956,65.4956,25420.1234
2012-02-13 15:50:00,128.58,128.67,128.53,128.54,23080.195703041903,65.4854,65.5312,65.4599,65.465,23080.1957
2012-02-13 15:55:00,128.55,128.81,128.55,128.72,78493.93746011486,65.4701,65.6025,65.4701,65.5567,78493.9375
2012-02-14 09:30:00,128.3,128.32,127.7,127.76,28291.85279727717,65.3428,65.353,65.0372,65.0678,28291.8528
2012-02-14 09:35:00,127.76,127.86,127.55,127.78,11486.91767708998,65.0678,65.1187,64.9608,65.078,11486.9177
2012-02-14 09:40:00,127.78,127.78,127.55,127.67,7977.026164645818,65.078,65.078,64.9608,65.0219,7977.0262
2012-02-14 09:45:00,127.77,128.2,127.71,128.16,7977.026164645818,65.0729,65.2919,65.0423,65.2715,7977.0262
2012-02-14 09:50:00,128.24,128.35,127.99,128.01,7126.143373750265,65.3122,65.3683,65.1849,65.1951,7126.1434
2012-02-14 09:55:00,127.97,128.06,127.87,127.94,12125.079770261644,65.1747,65.2206,65.1238,65.1594,12125.0798
2012-02-14 10:00:00,127.92,128.01,127.76,127.77,10316.953839608592,65.1493,65.1951,65.0678,65.0729,10316.9538
2012-02-14 10:05:00,127.77,127.98,127.72,127.79,8934.269304403317,65.0729,65.1798,65.0474,65.083,8934.2693
2012-02-14 10:10:00,127.81,127.81,127.48,127.49,10423.314188470536,65.0932,65.0932,64.9252,64.9303,10423.3142
2012-02-14 10:15:00,127.58,127.58,127.25,127.44,18506.700701978298,64.9761,64.9761,64.808,64.9048,18506.7007
2012-02-14 10:20:00,127.45,127.66,127.43,127.59,5211.657094235268,64.9099,65.0168,64.8997,64.9812,5211.6571
2012-02-14 10:25:00,127.66,127.66,127.48,127.49,4254.41395447777,65.0168,65.0168,64.9252,64.9303,4254.414
2012-02-14 10:30:00,127.47,127.65,127.45,127.65,4679.855349925547,64.9201,65.0117,64.9099,65.0117,4679.8553
2012-02-14 10:35:00,127.63,127.63,127.55,127.62,5318.017443097213,65.0016,65.0016,64.9608,64.9965,5318.0174
2012-02-14 10:40:00,127.58,127.66,127.57,127.66,6168.900233992767,64.9761,65.0168,64.971,65.0168,6168.9002
2012-02-14 10:45:00,127.65,127.66,127.59,127.64,7551.584769198042,65.0117,65.0168,64.9812,65.0066,7551.5848
2012-02-14 10:50:00,127.65,127.66,127.53,127.56,2233.567326100829,65.0117,65.0168,64.9506,64.9659,2233.5673
2012-02-14 10:55:00,127.55,127.6,127.48,127.53,8296.107211231652,64.9608,64.9863,64.9252,64.9506,8296.1072
2012-02-14 11:00:00,127.56,127.61,127.5,127.61,5956.179536268878,64.9659,64.9914,64.9353,64.9914,5956.1795
2012-02-14 11:05:00,127.59,127.7,127.54,127.59,10848.755583918311,64.9812,65.0372,64.9557,64.9812,10848.7556
2012-02-14 11:10:00,127.66,127.72,127.65,127.68,4041.6932567538815,65.0168,65.0474,65.0117,65.027,4041.6933
2012-02-14 11:15:00,127.71,127.76,127.67,127.73,12018.7194213997,65.0423,65.0678,65.0219,65.0525,12018.7194
2012-02-14 11:20:00,127.72,127.72,127.64,127.64,3828.972559029993,65.0474,65.0474,65.0066,65.0066,3828.9726
2012-02-14 11:25:00,127.62,127.75,127.59,127.68,6487.9812805786,64.9965,65.0627,64.9812,65.027,6487.9813
2012-02-14 11:30:00,127.71,127.74,127.61,127.61,6487.9812805786,65.0423,65.0576,64.9914,64.9914,6487.9813
2012-02-14 11:35:00,127.59,127.71,127.56,127.66,4041.6932567538815,64.9812,65.0423,64.9659,65.0168,4041.6933
2012-02-14 11:40:00,127.72,127.73,127.56,127.58,4679.855349925547,65.0474,65.0525,64.9659,64.9761,4679.8553
2012-02-14 11:45:00,127.51,127.56,127.49,127.56,1808.125930653052,64.9404,64.9659,64.9303,64.9659,1808.1259
2012-02-14 11:50:00,127.5,127.59,127.48,127.48,5318.017443097213,64.9353,64.9812,64.9252,64.9252,5318.0174
2012-02-14 11:55:00,127.47,127.58,127.45,127.54,16804.93512018719,64.9201,64.9761,64.9099,64.9557,16804.9351
2012-02-14 12:00:00,127.53,127.57,127.51,127.52,5105.296745373324,64.9506,64.971,64.9404,64.9455,5105.2967
2012-02-14 12:05:00,127.46,127.52,127.45,127.52,7977.026164645818,64.915,64.9455,64.9099,64.9455,7977.0262
2012-02-14 12:10:00,127.52,127.59,127.46,127.55,13507.76430546692,64.9455,64.9812,64.915,64.9608,13507.7643
2012-02-14 12:15:00,127.55,127.55,127.46,127.48,5530.738140821101,64.9608,64.9608,64.915,64.9252,5530.7381
2012-02-14 12:20:00,127.51,127.51,127.41,127.43,1382.684535205275,64.9404,64.9404,64.8895,64.8997,1382.6845
2012-02-14 12:25:00,127.45,127.46,127.42,127.43,1701.765581791108,64.9099,64.915,64.8946,64.8997,1701.7656
2012-02-14 12:30:00,127.46,127.49,127.43,127.47,6062.539885130822,64.915,64.9303,64.8997,64.9201,6062.5399
2012-02-14 12:35:00,127.49,127.5,127.45,127.48,6275.260582854711,64.9303,64.9353,64.9099,64.9252,6275.2606
2012-02-14 12:40:00,127.48,127.51,127.46,127.48,5318.017443097213,64.9252,64.9404,64.915,64.9252,5318.0174
2012-02-14 12:45:00,127.44,127.5,127.41,127.49,9359.710699851094,64.9048,64.9353,64.8895,64.9303,9359.7107
2012-02-14 12:50:00,127.47,127.48,127.34,127.37,3509.89151244416,64.9201,64.9252,64.8539,64.8691,3509.8915
2012-02-14 12:55:00,127.33,127.33,127.2,127.27,4679.855349925547,64.8488,64.8488,64.7826,64.8182,4679.8553
2012-02-14 13:00:00,127.27,127.27,127.15,127.16,7126.143373750265,64.8182,64.8182,64.7571,64.7622,7126.1434
2012-02-14 13:05:00,127.19,127.19,126.93,126.93,8721.54860667943,64.7775,64.7775,64.645,64.645,8721.5486
2012-02-14 13:10:00,126.98,127.19,126.96,127.19,7019.78302488832,64.6705,64.7775,64.6603,64.7775,7019.783
2012-02-14 13:15:00,127.19,127.19,127.09,127.09,5743.45883854499,64.7775,64.7775,64.7265,64.7265,5743.4588
2012-02-14 13:20:00,127.08,127.17,127.08,127.17,1063.6034886194425,64.7214,64.7673,64.7214,64.7673,1063.6035
2012-02-14 13:25:00,127.17,127.25,127.16,127.16,5743.45883854499,64.7673,64.808,64.7622,64.7622,5743.4588
2012-02-14 13:30:00,127.16,127.38,127.14,127.27,3403.531163582216,64.7622,64.8742,64.752,64.8182,3403.5312
2012-02-14 13:35:00,127.17,127.42,127.17,127.41,7977.026164645818,64.7673,64.8946,64.7673,64.8895,7977.0262
2012-02-14 13:40:00,127.41,127.49,127.35,127.36,4148.053605615826,64.8895,64.9303,64.859,64.864,4148.0536
2012-02-14 13:45:00,127.36,127.4,127.33,127.37,5318.017443097213,64.864,64.8844,64.8488,64.8691,5318.0174
2012-02-14 13:50:00,127.33,127.38,127.2,127.24,7870.665815783875,64.8488,64.8742,64.7826,64.8029,7870.6658
2012-02-14 13:55:00,127.24,127.37,127.22,127.31,9146.990002127206,64.8029,64.8691,64.7927,64.8386,9146.99
2012-02-14 14:00:00,127.31,127.43,127.31,127.43,8934.269304403317,64.8386,64.8997,64.8386,64.8997,8934.2693
2012-02-14 14:05:00,127.44,127.51,127.32,127.32,4360.774303339715,64.9048,64.9404,64.8437,64.8437,4360.7743
2012-02-14 14:10:00,127.33,127.59,127.32,127.55,7551.584769198042,64.8488,64.9812,64.8437,64.9608,7551.5848
2012-02-14 14:15:00,127.51,127.51,127.32,127.36,7977.026164645818,64.9404,64.9404,64.8437,64.864,7977.0262
2012-02-14 14:20:00,127.36,127.4,127.18,127.19,4998.93639651138,64.864,64.8844,64.7724,64.7775,4998.9364
2012-02-14 14:25:00,127.25,127.36,127.25,127.25,2339.9276749627734,64.808,64.864,64.808,64.808,2339.9277
2012-02-14 14:30:00,127.27,127.27,126.95,127.12,6275.260582854711,64.8182,64.8182,64.6552,64.7418,6275.2606
2012-02-14 14:35:00,127.12,127.29,127.11,127.27,6381.620931716655,64.7418,64.8284,64.7367,64.8182,6381.6209
2012-02-14 14:40:00,127.27,127.33,127.21,127.21,2659.0087215486064,64.8182,64.8488,64.7877,64.7877,2659.0087
2012-02-14 14:45:00,127.21,127.35,127.21,127.22,4679.855349925547,64.7877,64.859,64.7877,64.7927,4679.8553
2012-02-14 14:50:00,127.23,127.42,127.23,127.4,6062.539885130822,64.7978,64.8946,64.7978,64.8844,6062.5399
2012-02-14 14:55:00,127.42,127.43,127.36,127.39,7338.864071474153,64.8946,64.8997,64.864,64.8793,7338.8641
2012-02-14 15:00:00,127.38,127.48,127.33,127.4,4148.053605615826,64.8742,64.9252,64.8488,64.8844,4148.0536
2012-02-14 15:05:00,127.39,127.49,127.37,127.37,3828.972559029993,64.8793,64.9303,64.8691,64.8691,3828.9726
2012-02-14 15:10:00,127.37,127.44,127.37,127.39,5105.296745373324,64.8691,64.9048,64.8691,64.8793,5105.2967
2012-02-14 15:15:00,127.39,127.39,127.12,127.12,6381.620931716655,64.8793,64.8793,64.7418,64.7418,6381.6209
2012-02-14 15:20:00,127.15,127.21,126.93,127.02,8189.746862369707,64.7571,64.7877,64.645,64.6909,8189.7469
2012-02-14 15:25:00,127.03,127.04,126.96,126.98,8721.54860667943,64.696,64.7011,64.6603,64.6705,8721.5486
2012-02-14 15:30:00,126.95,127.12,126.86,127.11,16485.85407360136,64.6552,64.7418,64.6094,64.7367,16485.8541
2012-02-14 15:35:00,127.1,127.26,127.04,127.15,23611.997447351623,64.7316,64.8131,64.7011,64.7571,23611.9974
2012-02-14 15:40:00,127.2,127.35,127.15,127.28,28398.213146139115,64.7826,64.859,64.7571,64.8233,28398.2131
2012-02-14 15:45:00,127.26,127.73,127.18,127.73,43501.3826845352,64.8131,65.0525,64.7724,65.0525,43501.3827
2012-02-14 15:50:00,127.76,127.78,127.51,127.61,41693.25675388215,65.0678,65.078,64.9404,64.9914,41693.2568
2012-02-14 15:55:00,127.62,127.75,127.48,127.74,114124.65432886618,64.9965,65.0627,64.9252,65.0576,114124.6543
2012-02-15 09:30:00,128.13,128.57,128.13,128.57,38502.44628802382,65.2562,65.4803,65.2562,65.4803,38502.4463
2012-02-15 09:35:00,128.63,128.7,128.19,128.65,19463.9438417358,65.5109,65.5465,65.2868,65.521,19463.9438
2012-02-15 09:40:00,128.65,128.75,128.25,128.49,15847.691980429694,65.521,65.572,65.3173,65.4396,15847.692
2012-02-15 09:45:00,128.46,128.46,128.0,128.1,18400.34035311636,65.4243,65.4243,65.19,65.2409,18400.3404
2012-02-15 09:50:00,128.1,128.48,128.1,128.31,14145.926398638583,65.2409,65.4345,65.2409,65.3479,14145.9264
2012-02-15 09:55:00,128.26,128.65,128.26,128.58,18081.259306530523,65.3224,65.521,65.3224,65.4854,18081.2593
2012-02-15 10:00:00,128.61,128.78,128.35,128.37,5530.738140821101,65.5007,65.5872,65.3683,65.3784,5530.7381
2012-02-15 10:05:00,128.39,128.5,128.39,128.46,6168.900233992767,65.3886,65.4446,65.3886,65.4243,6168.9002
2012-02-15 10:10:00,128.48,128.52,128.24,128.41,11274.19697936609,65.4345,65.4548,65.3122,65.3988,11274.197
2012-02-15 10:15:00,128.37,128.4,128.26,128.34,16804.93512018719,65.3784,65.3937,65.3224,65.3632,16804.9351
2012-02-15 10:20:00,128.31,128.48,128.29,128.41,19995.74558604552,65.3479,65.4345,65.3377,65.3988,19995.7456
2012-02-15 10:25:00,128.41,128.47,128.34,128.35,4041.6932567538815,65.3988,65.4294,65.3632,65.3683,4041.6933
2012-02-15 10:30:00,128.37,128.44,128.3,128.32,19570.30419059774,65.3784,65.4141,65.3428,65.353,19570.3042
2012-02-15 10:35:00,128.38,128.39,128.29,128.3,7338.864071474153,65.3835,65.3886,65.3377,65.3428,7338.8641
2012-02-15 10:40:00,128.3,128.47,128.25,128.47,15847.691980429694,65.3428,65.4294,65.3173,65.4294,15847.692
2012-02-15 10:45:00,128.43,128.72,128.4,128.67,8402.467560093595,65.409,65.5567,65.3937,65.5312,8402.4676
2012-02-15 10:50:00,128.63,128.63,128.52,128.52,6913.422676026376,65.5109,65.5109,65.4548,65.4548,6913.4227
2012-02-15 10:55:00,128.51,128.51,128.29,128.32,8189.746862369707,65.4497,65.4497,65.3377,65.353,8189.7469
2012-02-15 11:00:00,128.31,128.53,128.31,128.53,8402.467560093595,65.3479,65.4599,65.3479,65.4599,8402.4676
2012-02-15 11:05:00,128.53,128.71,128.53,128.69,5956.179536268878,65.4599,65.5516,65.4599,65.5414,5956.1795
2012-02-15 11:10:00,128.69,128.69,128.33,128.36,11699.638374813869,65.5414,65.5414,65.3581,65.3733,11699.6384
2012-02-15 11:15:00,128.34,128.64,128.34,128.64,8934.269304403317,65.3632,65.5159,65.3632,65.5159,8934.2693
2012-02-15 11:20:00,128.65,128.67,128.43,128.43,3828.972559029993,65.521,65.5312,65.409,65.409,3828.9726
2012-02-15 11:25:00,128.44,128.46,128.4,128.46,6487.9812805786,65.4141,65.4243,65.3937,65.4243,6487.9813
2012-02-15 11:30:00,128.46,128.49,128.45,128.47,18400.34035311636,65.4243,65.4396,65.4192,65.4294,18400.3404
2012-02-15 11:35:00,128.47,128.66,128.46,128.66,8508.82790895554,65.4294,65.5261,65.4243,65.5261,8508.8279
2012-02-15 11:40:00,128.66,128.84,128.65,128.81,15209.529887258028,65.5261,65.6178,65.521,65.6025,15209.5299
2012-02-15 11:45:00,128.81,128.81,128.56,128.61,6168.900233992767,65.6025,65.6025,65.4752,65.5007,6168.9002
2012-02-15 11:50:00,128.64,128.74,128.64,128.68,5743.45883854499,65.5159,65.5669,65.5159,65.5363,5743.4588
2012-02-15 11:55:00,128.71,128.76,128.71,128.76,1489.0448840672195,65.5516,65.5771,65.5516,65.5771,1489.0449
2012-02-15 12:00:00,128.73,128.73,128.66,128.71,10636.034886194426,65.5618,65.5618,65.5261,65.5516,10636.0349
2012-02-15 12:05:00,128.73,128.82,128.71,128.81,6487.9812805786,65.5618,65.6076,65.5516,65.6025,6487.9813
2012-02-15 12:10:00,128.78,128.79,128.55,128.55,5211.657094235268,65.5872,65.5923,65.4701,65.4701,5211.6571
2012-02-15 12:15:00,128.55,128.58,128.48,128.48,4998.93639651138,65.4701,65.4854,65.4345,65.4345,4998.9364
2012-02-15 12:20:00,128.52,128.58,128.5,128.51,8934.269304403317,65.4548,65.4854,65.4446,65.4497,8934.2693
2012-02-15 12:25:00,128.48,128.51,128.46,128.48,2552.648372686662,65.4345,65.4497,65.4243,65.4345,2552.6484
2012-02-15 12:30:00,128.44,128.46,128.23,128.27,5105.296745373324,65.4141,65.4243,65.3071,65.3275,5105.2967
2012-02-15 12:35:00,128.29,128.31,128.22,128.22,4148.053605615826,65.3377,65.3479,65.302,65.302,4148.0536
2012-02-15 12:40:00,128.21,128.33,128.18,128.19,7551.584769198042,65.2969,65.3581,65.2817,65.2868,7551.5848
2012-02-15 12:45:00,128.13,128.17,128.01,128.02,2871.729419272495,65.2562,65.2766,65.1951,65.2002,2871.7294
2012-02-15 12:50:00,128.04,128.09,127.92,128.03,4148.053605615826,65.2104,65.2358,65.1493,65.2053,4148.0536
2012-02-15 12:55:00,128.04,128.04,127.84,127.98,8083.386513507763,65.2104,65.2104,65.1085,65.1798,8083.3865
2012-02-15 13:00:00,127.91,127.96,127.68,127.81,7019.78302488832,65.1442,65.1696,65.027,65.0932,7019.783
2012-02-15 13:05:00,127.77,127.87,127.77,127.82,14784.088491810253,65.0729,65.1238,65.0729,65.0983,14784.0885
2012-02-15 13:10:00,127.84,128.07,127.8,128.06,12231.440119123588,65.1085,65.2256,65.0881,65.2206,12231.4401
2012-02-15 13:15:00,128.03,128.1,128.02,128.05,5849.819187406933,65.2053,65.2409,65.2002,65.2155,5849.8192
2012-02-15 13:20:00,128.05,128.05,127.92,127.97,7657.945118059986,65.2155,65.2155,65.1493,65.1747,7657.9451
2012-02-15 13:25:00,127.98,127.99,127.83,127.83,4148.053605615826,65.1798,65.1849,65.1034,65.1034,4148.0536
2012-02-15 13:30:00,127.89,127.9,127.8,127.8,2552.648372686662,65.134,65.1391,65.0881,65.0881,2552.6484
2012-02-15 13:35:00,127.77,127.8,127.75,127.76,4360.774303339715,65.0729,65.0881,65.0627,65.0678,4360.7743
2012-02-15 13:40:00,127.74,127.74,127.4,127.44,17230.37651563497,65.0576,65.0576,64.8844,64.9048,17230.3765
2012-02-15 13:45:00,127.42,127.44,127.3,127.36,7232.503722612209,64.8946,64.9048,64.8335,64.864,7232.5037
2012-02-15 13:50:00,127.37,127.57,127.36,127.53,7445.224420336098,64.8691,64.971,64.864,64.9506,7445.2244
2012-02-15 13:55:00,127.53,127.72,127.48,127.69,4467.134652201658,64.9506,65.0474,64.9252,65.0321,4467.1347
2012-02-15 14:00:00,127.73,127.74,127.43,127.58,11061.476281642204,65.0525,65.0576,64.8997,64.9761,11061.4763
2012-02-15 14:05:00,127.48,127.55,127.38,127.55,7657.945118059986,64.9252,64.9608,64.8742,64.9608,7657.9451
2012-02-15 14:10:00,127.54,127.67,127.46,127.49,11167.836630504144,64.9557,65.0219,64.915,64.9303,11167.8366
2012-02-15 14:15:00,127.52,127.58,127.43,127.57,5105.296745373324,64.9455,64.9761,64.8997,64.971,5105.2967
2012-02-15 14:20:00,127.49,127.72,127.49,127.67,12337.800467985531,64.9303,65.0474,64.9303,65.0219,12337.8005
2012-02-15 14:25:00,127.64,127.85,127.61,127.83,10742.395235056369,65.0066,65.1136,64.9914,65.1034,10742.3952
2012-02-15 14:30:00,127.77,127.9,127.66,127.79,8296.107211231652,65.0729,65.1391,65.0168,65.083,8296.1072
2012-02-15 14:35:00,127.8,127.87,127.72,127.83,5743.45883854499,65.0881,65.1238,65.0474,65.1034,5743.4588
2012-02-15 14:40:00,127.77,127.92,127.72,127.9,4679.855349925547,65.0729,65.1493,65.0474,65.1391,4679.8553
2012-02-15 14:45:00,127.9,128.06,127.74,128.02,12656.881514571363,65.1391,65.2206,65.0576,65.2002,12656.8815
2012-02-15 14:50:00,128.03,128.16,127.85,127.9,7126.143373750265,65.2053,65.2715,65.1136,65.1391,7126.1434
2012-02-15 14:55:00,127.9,127.96,127.68,127.7,23505.63709848968,65.1391,65.1696,65.027,65.0372,23505.6371
2012-02-15 15:00:00,127.7,127.83,127.54,127.54,9572.431397574985,65.0372,65.1034,64.9557,64.9557,9572.4314
2012-02-15 15:05:00,127.51,127.72,127.51,127.57,12231.440119123588,64.9404,65.0474,64.9404,64.971,12231.4401
2012-02-15 15:10:00,127.59,127.79,127.59,127.79,10742.395235056369,64.9812,65.083,64.9812,65.083,10742.3952
2012-02-15 15:15:00,127.8,128.03,127.76,127.86,10104.233141884704,65.0881,65.2053,65.0678,65.1187,10104.2331
2012-02-15 15:20:00,127.8,127.88,127.72,127.76,9040.62965326526,65.0881,65.1289,65.0474,65.0678,9040.6297
2012-02-15 15:25:00,127.75,127.76,127.62,127.67,12444.160816847478,65.0627,65.0678,64.9965,65.0219,12444.1608
2012-02-15 15:30:00,127.63,127.87,127.63,127.68,12444.160816847478,65.0016,65.1238,65.0016,65.027,12444.1608
2012-02-15 15:35:00,127.64,127.91,127.63,127.83,12125.079770261644,65.0066,65.1442,65.0016,65.1034,12125.0798
2012-02-15 15:40:00,127.84,128.09,127.82,128.04,26483.72686662412,65.1085,65.2358,65.0983,65.2104,26483.7269
2012-02-15 15:45:00,128.06,128.28,127.83,127.86,26271.00616890023,65.2206,65.3326,65.1034,65.1187,26271.0062
2012-02-15 15:50:00,127.88,127.98,127.85,127.95,24675.600935971062,65.1289,65.1798,65.1136,65.1645,24675.6009
2012-02-15 15:55:00,127.94,127.96,127.6,127.87,101467.77281429482,65.1594,65.1696,64.9863,65.1238,101467.7728
2012-02-16 09:30:00,127.86,128.71,127.82,128.69,24569.24058710912,65.1187,65.5516,65.0983,65.5414,24569.2406
2012-02-16 09:35:00,128.69,128.89,128.27,128.37,7764.30546692193,65.5414,65.6433,65.3275,65.3784,7764.3055
2012-02-16 09:40:00,128.43,128.81,128.37,128.8,6168.900233992767,65.409,65.6025,65.3784,65.5974,6168.9002
2012-02-16 09:45:00,128.81,129.26,128.81,129.09,19676.664539459685,65.6025,65.8317,65.6025,65.7451,19676.6645
2012-02-16 09:50:00,129.15,129.19,128.56,128.56,34992.55477557966,65.7757,65.7961,65.4752,65.4752,34992.5548
2012-02-16 09:55:00,128.56,128.97,128.48,128.79,10529.67453733248,65.4752,65.684,65.4345,65.5923,10529.6745
2012-02-16 10:00:00,128.85,129.13,128.78,129.0,18081.259306530523,65.6229,65.7655,65.5872,65.6993,18081.2593
2012-02-16 10:05:00,129.1,129.18,128.74,128.74,27972.77175069134,65.7502,65.791,65.5669,65.5669,27972.7718
2012-02-16 10:10:00,128.83,128.99,128.78,128.86,16485.85407360136,65.6127,65.6942,65.5872,65.628,16485.8541
2012-02-16 10:15:00,128.9,129.0,128.85,128.88,12231.440119123588,65.6484,65.6993,65.6229,65.6382,12231.4401
2012-02-16 10:20:00,128.88,128.89,128.72,128.88,7019.78302488832,65.6382,65.6433,65.5567,65.6382,7019.783
2012-02-16 10:25:00,128.88,129.04,128.86,129.01,20846.62837694108,65.6382,65.7197,65.628,65.7044,20846.6284
2012-02-16 10:30:00,129.0,129.2,128.98,129.12,27653.690704105506,65.6993,65.8012,65.6891,65.7604,27653.6907
2012-02-16 10:35:00,129.15,129.26,129.09,129.26,10848.755583918311,65.7757,65.8317,65.7451,65.8317,10848.7556
2012-02-16 10:40:00,129.27,129.27,129.16,129.21,11593.278025951924,65.8368,65.8368,65.7808,65.8062,11593.278
2012-02-16 10:45:00,129.27,129.28,129.1,129.15,13188.683258881088,65.8368,65.8419,65.7502,65.7757,13188.6833
2012-02-16 10:50:00,129.16,129.22,128.85,128.85,18825.78174856413,65.7808,65.8113,65.6229,65.6229,18825.7817
2012-02-16 10:55:00,128.84,128.84,128.69,128.79,11167.836630504144,65.6178,65.6178,65.5414,65.5923,11167.8366
2012-02-16 11:00:00,128.81,128.82,128.74,128.75,15634.971282705805,65.6025,65.6076,65.5669,65.572,15634.9713
2012-02-16 11:05:00,128.73,128.91,128.68,128.69,18506.700701978298,65.5618,65.6535,65.5363,65.5414,18506.7007
2012-02-16 11:10:00,128.69,128.8,128.65,128.78,17017.65581791108,65.5414,65.5974,65.521,65.5872,17017.6558
2012-02-16 11:15:00,128.81,128.98,128.79,128.79,13933.205700914696,65.6025,65.6891,65.5923,65.5923,13933.2057
2012-02-16 11:20:00,128.78,128.96,128.7,128.93,9146.990002127206,65.5872,65.6789,65.5465,65.6636,9146.99
2012-02-16 11:25:00,128.93,129.16,128.93,129.14,11380.557328228037,65.6636,65.7808,65.6636,65.7706,11380.5573
2012-02-16 11:30:00,129.14,129.2,129.0,129.08,11167.836630504144,65.7706,65.8012,65.6993,65.74,11167.8366
2012-02-16 11:35:00,129.09,129.25,128.93,129.24,12869.602212295256,65.7451,65.8266,65.6636,65.8215,12869.6022
2012-02-16 11:40:00,129.23,129.23,128.91,128.91,9466.071048713038,65.8164,65.8164,65.6535,65.6535,9466.071
2012-02-16 11:45:00,128.97,129.12,128.96,129.01,8508.82790895554,65.684,65.7604,65.6789,65.7044,8508.8279
2012-02-16 11:50:00,129.01,129.27,128.99,129.17,10423.314188470536,65.7044,65.8368,65.6942,65.7859,10423.3142
2012-02-16 11:55:00,129.16,129.41,129.14,129.31,14677.728142948306,65.7808,65.9081,65.7706,65.8572,14677.7281
2012-02-16 12:00:00,129.31,129.34,129.25,129.29,6062.539885130822,65.8572,65.8725,65.8266,65.847,6062.5399
2012-02-16 12:05:00,129.28,129.33,129.17,129.25,2765.36907041055,65.8419,65.8674,65.7859,65.8266,2765.3691
2012-02-16 12:10:00,129.28,129.28,129.16,129.25,4998.93639651138,65.8419,65.8419,65.7808,65.8266,4998.9364
2012-02-16 12:15:00,129.23,129.37,129.23,129.23,21803.87151669857,65.8164,65.8877,65.8164,65.8164,21803.8715
2012-02-16 12:20:00,129.25,129.5,129.25,129.36,5849.819187406933,65.8266,65.9539,65.8266,65.8826,5849.8192
2012-02-16 12:25:00,129.33,129.36,129.23,129.27,8296.107211231652,65.8674,65.8826,65.8164,65.8368,8296.1072
2012-02-16 12:30:00,129.28,129.45,129.27,129.32,4467.134652201658,65.8419,65.9285,65.8368,65.8623,4467.1347
2012-02-16 12:35:00,129.32,129.35,129.19,129.24,8296.107211231652,65.8623,65.8775,65.7961,65.8215,8296.1072
2012-02-16 12:40:00,129.22,129.29,129.16,129.24,9785.15209529887,65.8113,65.847,65.7808,65.8215,9785.1521
2012-02-16 12:45:00,129.16,129.2,129.04,129.09,8508.82790895554,65.7808,65.8012,65.7197,65.7451,8508.8279
2012-02-16 12:50:00,129.08,129.16,129.07,129.12,6487.9812805786,65.74,65.7808,65.7349,65.7604,6487.9813
2012-02-16 12:55:00,129.14,129.16,129.09,129.16,1914.4862795149968,65.7706,65.7808,65.7451,65.7808,1914.4863
2012-02-16 13:00:00,129.17,129.3,129.16,129.25,8402.467560093595,65.7859,65.8521,65.7808,65.8266,8402.4676
2012-02-16 13:05:00,129.25,129.31,129.22,129.28,6594.341629440543,65.8266,65.8572,65.8113,65.8419,6594.3416
2012-02-16 13:10:00,129.28,129.39,129.27,129.32,12231.440119123588,65.8419,65.8979,65.8368,65.8623,12231.4401
2012-02-16 13:15:00,129.35,129.36,129.24,129.26,6913.422676026376,65.8775,65.8826,65.8215,65.8317,6913.4227
2012-02-16 13:20:00,129.25,129.28,129.19,129.19,7657.945118059986,65.8266,65.8419,65.7961,65.7961,7657.9451
2012-02-16 13:25:00,129.2,129.3,129.17,129.26,10955.115932780258,65.8012,65.8521,65.7859,65.8317,10955.1159
2012-02-16 13:30:00,129.18,129.22,129.15,129.16,4148.053605615826,65.791,65.8113,65.7757,65.7808,4148.0536
2012-02-16 13:35:00,129.16,129.32,129.16,129.26,13933.205700914696,65.7808,65.8623,65.7808,65.8317,13933.2057
2012-02-16 13:40:00,129.24,129.3,129.17,129.3,12869.602212295256,65.8215,65.8521,65.7859,65.8521,12869.6022
2012-02-16 13:45:00,129.3,129.52,129.27,129.5,13614.124654328863,65.8521,65.9641,65.8368,65.9539,13614.1247
2012-02-16 13:50:00,129.5,129.52,129.32,129.36,5424.377791959157,65.9539,65.9641,65.8623,65.8826,5424.3778
2012-02-16 13:55:00,129.39,129.51,129.39,129.48,4360.774303339715,65.8979,65.959,65.8979,65.9438,4360.7743
2012-02-16 14:00:00,129.5,129.63,129.47,129.63,8615.188257817485,65.9539,66.0202,65.9387,66.0202,8615.1883
2012-02-16 14:05:00,129.63,129.63,129.54,129.61,9997.87279302276,66.0202,66.0202,65.9743,66.01,9997.8728
2012-02-16 14:10:00,129.59,129.62,129.51,129.51,11167.836630504144,65.9998,66.0151,65.959,65.959,11167.8366
2012-02-16 14:15:00,129.56,129.65,129.54,129.65,6700.701978302488,65.9845,66.0303,65.9743,66.0303,6700.702
2012-02-16 14:20:00,129.65,129.67,129.57,129.62,12550.521165709422,66.0303,66.0405,65.9896,66.0151,12550.5212
2012-02-16 14:25:00,129.62,129.75,129.52,129.72,28610.933843863004,66.0151,66.0813,65.9641,66.066,28610.9338
2012-02-16 14:30:00,129.72,129.82,129.69,129.79,25632.844075728564,66.066,66.1169,66.0507,66.1016,25632.8441
2012-02-16 14:35:00,129.79,129.79,129.56,129.56,7445.224420336098,66.1016,66.1016,65.9845,65.9845,7445.2244
2012-02-16 14:40:00,129.55,129.78,129.53,129.77,8508.82790895554,65.9794,66.0965,65.9692,66.0915,8508.8279
2012-02-16 14:45:00,129.73,129.83,129.7,129.82,9678.791746436927,66.0711,66.122,66.0558,66.1169,9678.7917
2012-02-16 14:50:00,129.82,129.83,129.61,129.63,12231.440119123588,66.1169,66.122,66.01,66.0202,12231.4401
2012-02-16 14:55:00,129.63,129.81,129.61,129.81,17655.817911082744,66.0202,66.1118,66.01,66.1118,17655.8179
2012-02-16 15:00:00,129.81,129.94,129.77,129.82,16911.295469049135,66.1118,66.178,66.0915,66.1169,16911.2955
2012-02-16 15:05:00,129.81,129.87,129.75,129.75,13720.485003190808,66.1118,66.1424,66.0813,66.0813,13720.485
2012-02-16 15:10:00,129.76,129.76,129.47,129.63,9891.512444160817,66.0864,66.0864,65.9387,66.0202,9891.5124
2012-02-16 15:15:00,129.63,129.7,129.47,129.51,9891.512444160817,66.0202,66.0558,65.9387,65.959,9891.5124
2012-02-16 15:20:00,129.54,129.69,129.54,129.57,38183.36524143798,65.9743,66.0507,65.9743,65.9896,38183.3652
2012-02-16 15:25:00,129.57,129.63,129.43,129.56,28930.014890448834,65.9896,66.0202,65.9183,65.9845,28930.0149
2012-02-16 15:30:00,129.55,129.55,129.43,129.5,44564.98617315464,65.9794,65.9794,65.9183,65.9539,44564.9862
2012-02-16 15:35:00,129.49,129.54,129.34,129.52,33716.23058923633,65.9488,65.9743,65.8725,65.9641,33716.2306
2012-02-16 15:40:00,129.49,129.55,129.42,129.51,28398.213146139115,65.9488,65.9794,65.9132,65.959,28398.2131
2012-02-16 15:45:00,129.51,129.63,129.39,129.62,75409.48734311847,65.959,66.0202,65.8979,66.0151,75409.4873
2012-02-16 15:50:00,129.62,129.62,129.47,129.56,43075.94128908742,66.0151,66.0151,65.9387,65.9845,43075.9413
2012-02-16 15:55:00,129.56,129.7,129.49,129.69,134226.76026377364,65.9845,66.0558,65.9488,66.0507,134226.7603
2012-02-17 09:30:00,129.93,130.2,129.27,129.37,239417.1452882365,66.1729,66.3104,65.8368,65.8877,239417.1453
2012-02-17 09:35:00,129.37,129.67,129.1,129.56,16060.412678153582,65.8877,66.0405,65.7502,65.9845,16060.4127
2012-02-17 09:40:00,129.66,129.79,129.58,129.64,7870.665815783875,66.0354,66.1016,65.9947,66.0252,7870.6658
2012-02-17 09:45:00,129.63,129.7,129.1,129.22,14784.088491810253,66.0202,66.0558,65.7502,65.8113,14784.0885
2012-02-17 09:50:00,129.26,129.55,129.21,129.46,13082.322910019142,65.8317,65.9794,65.8062,65.9336,13082.3229
2012-02-17 09:55:00,129.55,129.57,129.33,129.33,13507.76430546692,65.9794,65.9896,65.8674,65.8674,13507.7643
2012-02-17 10:00:00,129.44,129.44,128.67,128.85,16060.412678153582,65.9234,65.9234,65.5312,65.6229,16060.4127
2012-02-17 10:05:00,128.89,129.18,128.89,129.16,5849.819187406933,65.6433,65.791,65.6433,65.7808,5849.8192
2012-02-17 10:10:00,129.17,129.29,129.15,129.29,18506.700701978298,65.7859,65.847,65.7757,65.847,18506.7007
2012-02-17 10:15:00,129.29,129.53,129.28,129.53,16379.493724739414,65.847,65.9692,65.8419,65.9692,16379.4937
2012-02-17 10:20:00,129.53,129.53,129.36,129.44,12337.800467985531,65.9692,65.9692,65.8826,65.9234,12337.8005
2012-02-17 10:25:00,129.44,129.45,129.16,129.16,11805.998723675812,65.9234,65.9285,65.7808,65.7808,11805.9987
2012-02-17 10:30:00,129.16,129.17,129.06,129.16,6381.620931716655,65.7808,65.7859,65.7299,65.7808,6381.6209
2012-02-17 10:35:00,129.16,129.17,129.02,129.02,6700.701978302488,65.7808,65.7859,65.7095,65.7095,6700.702
2012-02-17 10:40:00,129.07,129.25,129.07,129.15,5424.377791959157,65.7349,65.8266,65.7349,65.7757,5424.3778
2012-02-17 10:45:00,129.17,129.26,129.17,129.22,2871.729419272495,65.7859,65.8317,65.7859,65.8113,2871.7294
2012-02-17 10:50:00,129.21,129.21,129.0,129.0,6913.422676026376,65.8062,65.8062,65.6993,65.6993,6913.4227
2012-02-17 10:55:00,129.0,129.03,128.85,128.85,8296.107211231652,65.6993,65.7146,65.6229,65.6229,8296.1072
2012-02-17 11:00:00,128.83,128.87,128.77,128.84,5637.098489683045,65.6127,65.6331,65.5822,65.6178,5637.0985
2012-02-17 11:05:00,128.87,128.96,128.87,128.88,9253.350350989149,65.6331,65.6789,65.6331,65.6382,9253.3504
2012-02-17 11:10:00,128.9,128.92,128.85,128.92,8296.107211231652,65.6484,65.6585,65.6229,65.6585,8296.1072
2012-02-17 11:15:00,128.92,128.92,128.86,128.86,8934.269304403317,65.6585,65.6585,65.628,65.628,8934.2693
2012-02-17 11:20:00,128.87,128.91,128.85,128.91,7126.143373750265,65.6331,65.6535,65.6229,65.6535,7126.1434
2012-02-17 11:25:00,128.91,129.08,128.91,129.08,8508.82790895554,65.6535,65.74,65.6535,65.74,8508.8279
2012-02-17 11:30:00,129.07,129.11,128.98,129.03,5105.296745373324,65.7349,65.7553,65.6891,65.7146,5105.2967
2012-02-17 11:35:00,129.04,129.13,129.04,129.1,3297.170814720272,65.7197,65.7655,65.7197,65.7502,3297.1708
2012-02-17 11:40:00,129.09,129.28,129.05,129.28,8721.54860667943,65.7451,65.8419,65.7248,65.8419,8721.5486
2012-02-17 11:45:00,129.29,129.35,129.29,129.32,4254.41395447777,65.847,65.8775,65.847,65.8623,4254.414
2012-02-17 11:50:00,129.32,129.33,129.26,129.29,5211.657094235268,65.8623,65.8674,65.8317,65.847,5211.6571
2012-02-17 11:55:00,129.26,129.31,129.2,129.31,11912.359072537756,65.8317,65.8572,65.8012,65.8572,11912.3591
2012-02-17 12:00:00,129.29,129.31,129.21,129.21,2127.206977238885,65.847,65.8572,65.8062,65.8062,2127.207
2012-02-17 12:05:00,129.22,129.27,129.22,129.27,4041.6932567538815,65.8113,65.8368,65.8113,65.8368,4041.6933
2012-02-17 12:10:00,129.25,129.25,129.15,129.18,3084.450116996384,65.8266,65.8266,65.7757,65.791,3084.4501
2012-02-17 12:15:00,129.2,129.25,129.19,129.21,9572.431397574985,65.8012,65.8266,65.7961,65.8062,9572.4314
2012-02-17 12:20:00,129.21,129.21,129.02,129.03,5105.296745373324,65.8062,65.8062,65.7095,65.7146,5105.2967
2012-02-17 12:25:00,129.05,129.17,129.02,129.16,7338.864071474153,65.7248,65.7859,65.7095,65.7808,7338.8641
2012-02-17 12:30:00,129.16,129.26,129.16,129.25,11274.19697936609,65.7808,65.8317,65.7808,65.8266,11274.197
2012-02-17 12:35:00,129.24,129.27,129.17,129.19,5637.098489683045,65.8215,65.8368,65.7859,65.7961,5637.0985
2012-02-17 12:40:00,129.2,129.26,129.17,129.25,2871.729419272495,65.8012,65.8317,65.7859,65.8266,2871.7294
2012-02-17 12:45:00,129.29,129.29,129.21,129.27,5849.819187406933,65.847,65.847,65.8062,65.8368,5849.8192
2012-02-17 12:50:00,129.25,129.28,129.24,129.26,2871.729419272495,65.8266,65.8419,65.8215,65.8317,2871.7294
2012-02-17 12:55:00,129.26,129.37,129.17,129.37,9466.071048713038,65.8317,65.8877,65.7859,65.8877,9466.071
2012-02-17 13:00:00,129.34,129.4,129.34,129.4,4360.774303339715,65.8725,65.903,65.8725,65.903,4360.7743
2012-02-17 13:05:00,129.4,129.42,129.38,129.38,4998.93639651138,65.903,65.9132,65.8928,65.8928,4998.9364
2012-02-17 13:10:00,129.39,129.4,129.27,129.33,5743.45883854499,65.8979,65.903,65.8368,65.8674,5743.4588
2012-02-17 13:15:00,129.32,129.37,129.3,129.33,4679.855349925547,65.8623,65.8877,65.8521,65.8674,4679.8553
2012-02-17 13:20:00,129.34,129.34,129.29,129.3,9572.431397574985,65.8725,65.8725,65.847,65.8521,9572.4314
2012-02-17 13:25:00,129.32,129.33,129.28,129.29,3828.972559029993,65.8623,65.8674,65.8419,65.847,3828.9726
2012-02-17 13:30:00,129.28,129.35,129.27,129.35,10104.233141884704,65.8419,65.8775,65.8368,65.8775,10104.2331
2012-02-17 13:35:00,129.37,129.45,129.32,129.32,5849.819187406933,65.8877,65.9285,65.8623,65.8623,5849.8192
2012-02-17 13:40:00,129.32,129.35,129.3,129.32,7232.503722612209,65.8623,65.8775,65.8521,65.8623,7232.5037
2012-02-17 13:45:00,129.32,129.37,129.31,129.36,14465.007445224415,65.8623,65.8877,65.8572,65.8826,14465.0074
2012-02-17 13:50:00,129.36,129.36,129.25,129.32,12975.9625611572,65.8826,65.8826,65.8266,65.8623,12975.9626
2012-02-17 13:55:00,129.32,129.43,129.32,129.43,16804.93512018719,65.8623,65.9183,65.8623,65.9183,16804.9351
2012-02-17 14:00:00,129.42,129.45,129.41,129.45,7338.864071474153,65.9132,65.9285,65.9081,65.9285,7338.8641
2012-02-17 14:05:00,129.45,129.45,129.38,129.4,5318.017443097213,65.9285,65.9285,65.8928,65.903,5318.0174
2012-02-17 14:10:00,129.39,129.4,129.33,129.33,3616.251861306104,65.8979,65.903,65.8674,65.8674,3616.2519
2012-02-17 14:15:00,129.33,129.39,129.3,129.39,12763.24186343331,65.8674,65.8979,65.8521,65.8979,12763.2419
2012-02-17 14:20:00,129.4,129.62,129.4,129.62,3190.8104658583275,65.903,66.0151,65.903,66.0151,3190.8105
2012-02-17 14:25:00,129.61,129.63,129.51,129.52,11274.19697936609,66.01,66.0202,65.959,65.9641,11274.197
2012-02-17 14:30:00,129.52,129.71,129.52,129.66,7338.864071474153,65.9641,66.0609,65.9641,66.0354,7338.8641
2012-02-17 14:35:00,129.66,129.7,129.66,129.7,4041.6932567538815,66.0354,66.0558,66.0354,66.0558,4041.6933
2012-02-17 14:40:00,129.68,129.68,129.59,129.6,7551.584769198042,66.0456,66.0456,65.9998,66.0049,7551.5848
2012-02-17 14:45:00,129.6,129.65,129.55,129.65,7551.584769198042,66.0049,66.0303,65.9794,66.0303,7551.5848
2012-02-17 14:50:00,129.66,129.7,129.64,129.7,3935.332907891937,66.0354,66.0558,66.0252,66.0558,3935.3329
2012-02-17 14:55:00,129.69,129.72,129.61,129.71,7764.30546692193,66.0507,66.066,66.01,66.0609,7764.3055
2012-02-17 15:00:00,129.72,129.72,129.64,129.65,6381.620931716655,66.066,66.066,66.0252,66.0303,6381.6209
2012-02-17 15:05:00,129.67,129.73,129.64,129.64,6275.260582854711,66.0405,66.0711,66.0252,66.0252,6275.2606
2012-02-17 15:10:00,129.66,129.67,129.63,129.66,5743.45883854499,66.0354,66.0405,66.0202,66.0354,5743.4588
2012-02-17 15:15:00,129.66,129.69,129.56,129.57,22229.31291214635,66.0354,66.0507,65.9845,65.9896,22229.3129
2012-02-17 15:20:00,129.58,129.69,129.56,129.67,15741.33163156775,65.9947,66.0507,65.9845,66.0405,15741.3316
2012-02-17 15:25:00,129.66,129.69,129.61,129.65,8083.386513507763,66.0354,66.0507,66.01,66.0303,8083.3865
2012-02-17 15:30:00,129.65,129.69,129.63,129.66,7764.30546692193,66.0303,66.0507,66.0202,66.0354,7764.3055
2012-02-17 15:35:00,129.65,129.75,129.61,129.7,13295.043607743031,66.0303,66.0813,66.01,66.0558,13295.0436
2012-02-17 15:40:00,129.72,129.75,129.56,129.59,16166.773027015526,66.066,66.0813,65.9845,65.9998,16166.773
2012-02-17 15:45:00,129.57,129.69,129.57,129.59,32120.825356307163,65.9896,66.0507,65.9896,65.9998,32120.8254
2012-02-17 15:50:00,129.58,129.62,129.42,129.54,42863.22059136353,65.9947,66.0151,65.9132,65.9743,42863.2206
2012-02-17 15:55:00,129.54,129.54,129.36,129.52,88066.36885768984,65.9743,65.9743,65.8826,65.9641,88066.3689
2012-02-21 09:30:00,129.84,130.03,128.42,128.55,52116.570942352686,66.1271,66.2239,65.4039,65.4701,52116.5709
2012-02-21 09:35:00,128.49,128.68,127.63,127.68,51478.40884918102,65.4396,65.5363,65.0016,65.027,51478.4088
2012-02-21 09:40:00,127.68,128.26,127.54,128.07,20102.105934907464,65.027,65.3224,64.9557,65.2256,20102.1059
2012-02-21 09:45:00,128.06,128.35,127.84,127.84,13933.205700914696,65.2206,65.3683,65.1085,65.1085,13933.2057
2012-02-21 09:50:00,127.88,128.11,127.82,127.85,16060.412678153582,65.1289,65.246,65.0983,65.1136,16060.4127
2012-02-21 09:55:00,127.82,127.82,127.38,127.38,9466.071048713038,65.0983,65.0983,64.8742,64.8742,9466.071
2012-02-21 10:00:00,127.42,127.64,127.32,127.41,24356.519889385232,64.8946,65.0066,64.8437,64.8895,24356.5199
2012-02-21 10:05:00,127.4,127.44,127.23,127.43,7657.945118059986,64.8844,64.9048,64.7978,64.8997,7657.9451
2012-02-21 10:10:00,127.38,127.77,127.38,127.73,21059.34907466496,64.8742,65.0729,64.8742,65.0525,21059.3491
2012-02-21 10:15:00,127.74,127.84,127.59,127.65,25951.9251223144,65.0576,65.1085,64.9812,65.0117,25951.9251
2012-02-21 10:20:00,127.65,127.68,127.48,127.62,12125.079770261644,65.0117,65.027,64.9252,64.9965,12125.0798
2012-02-21 10:25:00,127.6,128.01,127.6,127.99,19144.86279514997,64.9863,65.1951,64.9863,65.1849,19144.8628
2012-02-21 10:30:00,128.01,128.17,127.9,127.9,10742.395235056369,65.1951,65.2766,65.1391,65.1391,10742.3952
2012-02-21 10:35:00,127.89,127.89,127.53,127.65,14784.088491810253,65.134,65.134,64.9506,65.0117,14784.0885
2012-02-21 10:40:00,127.66,127.83,127.44,127.75,10316.953839608592,65.0168,65.1034,64.9048,65.0627,10316.9538
2012-02-21 10:45:00,127.82,127.97,127.78,127.97,6807.062327164432,65.0983,65.1747,65.078,65.1747,6807.0623
2012-02-21 10:50:00,128.01,128.15,127.87,127.87,14252.28674750053,65.1951,65.2664,65.1238,65.1238,14252.2867
2012-02-21 10:55:00,127.87,127.87,127.63,127.69,15741.33163156775,65.1238,65.1238,65.0016,65.0321,15741.3316
2012-02-21 11:00:00,127.65,127.89,127.65,127.69,18400.34035311636,65.0117,65.134,65.0117,65.0321,18400.3404
2012-02-21 11:05:00,127.68,127.68,127.43,127.48,9997.87279302276,65.027,65.027,64.8997,64.9252,9997.8728
2012-02-21 11:10:00,127.42,127.43,127.27,127.33,4041.6932567538815,64.8946,64.8997,64.8182,64.8488,4041.6933
2012-02-21 11:15:00,127.3,127.38,127.23,127.31,9359.710699851094,64.8335,64.8742,64.7978,64.8386,9359.7107
2012-02-21 11:20:00,127.3,127.56,127.3,127.37,7551.584769198042,64.8335,64.9659,64.8335,64.8691,7551.5848
2012-02-21 11:25:00,127.37,127.37,127.2,127.2,6275.260582854711,64.8691,64.8691,64.7826,64.7826,6275.2606
2012-02-21 11:30:00,127.2,127.22,127.1,127.18,11912.359072537756,64.7826,64.7927,64.7316,64.7724,11912.3591
2012-02-21 11:35:00,127.15,127.2,126.94,126.94,10529.67453733248,64.7571,64.7826,64.6501,64.6501,10529.6745
2012-02-21 11:40:00,126.96,126.96,126.78,126.78,6487.9812805786,64.6603,64.6603,64.5687,64.5687,6487.9813
2012-02-21 11:45:00,126.82,127.04,126.74,127.0,11274.19697936609,64.589,64.7011,64.5483,64.6807,11274.197
2012-02-21 11:50:00,127.04,127.19,127.0,127.01,15209.529887258028,64.7011,64.7775,64.6807,64.6858,15209.5299
2012-02-21 11:55:00,126.98,126.98,126.8,126.87,14252.28674750053,64.6705,64.6705,64.5788,64.6145,14252.2867
2012-02-21 12:00:00,126.88,127.08,126.79,127.06,14039.56604977664,64.6196,64.7214,64.5737,64.7113,14039.566
2012-02-21 12:05:00,127.05,127.14,126.93,127.14,17655.817911082744,64.7062,64.752,64.645,64.752,17655.8179
2012-02-21 12:10:00,127.15,127.37,127.15,127.37,10955.115932780258,64.7571,64.8691,64.7571,64.8691,10955.1159
2012-02-21 12:15:00,127.38,127.42,127.26,127.3,17549.4575622208,64.8742,64.8946,64.8131,64.8335,17549.4576
2012-02-21 12:20:00,127.31,127.38,127.25,127.37,11486.91767708998,64.8386,64.8742,64.808,64.8691,11486.9177
2012-02-21 12:25:00,127.35,127.37,127.28,127.33,3403.531163582216,64.859,64.8691,64.8233,64.8488,3403.5312
2012-02-21 12:30:00,127.34,127.46,127.33,127.45,5849.819187406933,64.8539,64.915,64.8488,64.9099,5849.8192
2012-02-21 12:35:00,127.42,127.45,127.35,127.35,4360.774303339715,64.8946,64.9099,64.859,64.859,4360.7743
2012-02-21 12:40:00,127.37,127.43,127.35,127.37,6594.341629440543,64.8691,64.8997,64.859,64.8691,6594.3416
2012-02-21 12:45:00,127.37,127.39,127.27,127.3,12337.800467985531,64.8691,64.8793,64.8182,64.8335,12337.8005
2012-02-21 12:50:00,127.29,127.42,127.26,127.36,6700.701978302488,64.8284,64.8946,64.8131,64.864,6700.702
2012-02-21 12:55:00,127.33,127.63,127.27,127.57,20421.18698149329,64.8488,65.0016,64.8182,64.971,20421.187
2012-02-21 13:00:00,127.51,127.58,127.45,127.56,6062.539885130822,64.9404,64.9761,64.9099,64.9659,6062.5399
2012-02-21 13:05:00,127.56,127.68,127.55,127.64,12763.24186343331,64.9659,65.027,64.9608,65.0066,12763.2419
2012-02-21 13:10:00,127.65,127.74,127.48,127.52,14996.80918953414,65.0117,65.0576,64.9252,64.9455,14996.8092
2012-02-21 13:15:00,127.48,127.52,127.4,127.42,11380.557328228037,64.9252,64.9455,64.8844,64.8946,11380.5573
2012-02-21 13:20:00,127.43,127.46,127.41,127.41,3403.531163582216,64.8997,64.915,64.8895,64.8895,3403.5312
2012-02-21 13:25:00,127.4,127.4,127.2,127.2,10529.67453733248,64.8844,64.8844,64.7826,64.7826,10529.6745
2012-02-21 13:30:00,127.19,127.26,127.12,127.25,9678.791746436927,64.7775,64.8131,64.7418,64.808,9678.7917
2012-02-21 13:35:00,127.27,127.27,127.07,127.07,6381.620931716655,64.8182,64.8182,64.7164,64.7164,6381.6209
2012-02-21 13:40:00,127.05,127.08,126.83,126.89,9253.350350989149,64.7062,64.7214,64.5941,64.6247,9253.3504
2012-02-21 13:45:00,126.88,127.12,126.87,127.02,8508.82790895554,64.6196,64.7418,64.6145,64.6909,8508.8279
2012-02-21 13:50:00,127.07,127.19,127.03,127.15,7764.30546692193,64.7164,64.7775,64.696,64.7571,7764.3055
2012-02-21 13:55:00,127.15,127.28,127.05,127.28,10742.395235056369,64.7571,64.8233,64.7062,64.8233,10742.3952
2012-02-21 14:00:00,127.31,127.47,127.31,127.45,15209.529887258028,64.8386,64.9201,64.8386,64.9099,15209.5299
2012-02-21 14:05:00,127.47,127.61,127.47,127.53,7764.30546692193,64.9201,64.9914,64.9201,64.9506,7764.3055
2012-02-21 14:10:00,127.53,127.53,127.23,127.34,7126.143373750265,64.9506,64.9506,64.7978,64.8539,7126.1434
2012-02-21 14:15:00,127.35,127.38,127.27,127.38,6487.9812805786,64.859,64.8742,64.8182,64.8742,6487.9813
2012-02-21 14:20:00,127.37,127.38,127.19,127.2,11593.278025951924,64.8691,64.8742,64.7775,64.7826,11593.278
2012-02-21 14:25:00,127.22,127.24,127.06,127.06,8296.107211231652,64.7927,64.8029,64.7113,64.7113,8296.1072
2012-02-21 14:30:00,127.05,127.27,126.97,127.2,16698.574771325246,64.7062,64.8182,64.6654,64.7826,16698.5748
2012-02-21 14:35:00,127.21,127.23,127.01,127.1,10636.034886194426,64.7877,64.7978,64.6858,64.7316,10636.0349
2012-02-21 14:40:00,127.09,127.1,126.88,126.92,16698.574771325246,64.7265,64.7316,64.6196,64.64,16698.5748
2012-02-21 14:45:00,126.89,127.13,126.89,127.1,10423.314188470536,64.6247,64.7469,64.6247,64.7316,10423.3142
2012-02-21 14:50:00,127.1,127.17,126.95,126.95,16592.214422463305,64.7316,64.7673,64.6552,64.6552,16592.2144
2012-02-21 14:55:00,126.94,127.06,126.8,127.06,8189.746862369707,64.6501,64.7113,64.5788,64.7113,8189.7469
2012-02-21 15:00:00,127.03,127.09,126.93,127.08,15103.169538396083,64.696,64.7265,64.645,64.7214,15103.1695
2012-02-21 15:05:00,127.11,127.18,127.04,127.09,17336.736864496914,64.7367,64.7724,64.7011,64.7265,17336.7369
2012-02-21 15:10:00,127.14,127.18,127.05,127.06,17017.65581791108,64.752,64.7724,64.7062,64.7113,17017.6558
2012-02-21 15:15:00,127.05,127.24,127.03,127.2,16379.493724739414,64.7062,64.8029,64.696,64.7826,16379.4937
2012-02-21 15:20:00,127.21,127.41,127.16,127.37,17974.898957668578,64.7877,64.8895,64.7622,64.8691,17974.899
2012-02-21 15:25:00,127.36,127.36,127.08,127.32,11593.278025951924,64.864,64.864,64.7214,64.8437,11593.278
2012-02-21 15:30:00,127.35,127.47,127.26,127.35,27228.249308657727,64.859,64.9201,64.8131,64.859,27228.2493
2012-02-21 15:35:00,127.32,127.61,127.16,127.53,23186.556051903848,64.8437,64.9914,64.7622,64.9506,23186.5561
2012-02-21 15:40:00,127.52,127.76,127.43,127.59,28930.014890448834,64.9455,65.0678,64.8997,64.9812,28930.0149
2012-02-21 15:45:00,127.61,127.69,127.55,127.63,31057.22186768772,64.9914,65.0321,64.9608,65.0016,31057.2219
2012-02-21 15:50:00,127.63,127.68,127.48,127.62,38821.52733460965,65.0016,65.027,64.9252,64.9965,38821.5273
2012-02-21 15:55:00,127.62,127.71,127.35,127.68,113911.9336311423,64.9965,65.0423,64.859,65.027,113911.9336
2012-02-22 09:30:00,127.46,127.84,127.41,127.74,22761.11465645607,64.915,65.1085,64.8895,65.0576,22761.1147
2012-02-22 09:35:00,127.87,128.11,127.47,127.49,18932.14209742608,65.1238,65.246,64.9201,64.9303,18932.1421
2012-02-22 09:40:00,127.33,127.72,127.31,127.65,4254.41395447777,64.8488,65.0474,64.8386,65.0117,4254.414
2012-02-22 09:45:00,127.47,127.61,127.06,127.06,8189.746862369707,64.9201,64.9914,64.7113,64.7113,8189.7469
2012-02-22 09:50:00,127.09,127.28,126.93,127.07,6168.900233992767,64.7265,64.8233,64.645,64.7164,6168.9002
2012-02-22 09:55:00,127.14,127.14,126.92,127.09,4041.6932567538815,64.752,64.752,64.64,64.7265,4041.6933
2012-02-22 10:00:00,126.99,127.3,126.8,127.19,10210.593490746647,64.6756,64.8335,64.5788,64.7775,10210.5935
2012-02-22 10:05:00,127.13,127.44,127.13,127.36,9891.512444160817,64.7469,64.9048,64.7469,64.864,9891.5124
2012-02-22 10:10:00,127.36,127.51,127.28,127.31,5530.738140821101,64.864,64.9404,64.8233,64.8386,5530.7381
2012-02-22 10:15:00,127.32,127.5,127.27,127.27,16273.13337587747,64.8437,64.9353,64.8182,64.8182,16273.1334
2012-02-22 10:20:00,127.27,127.3,127.17,127.21,5849.819187406933,64.8182,64.8335,64.7673,64.7877,5849.8192
2012-02-22 10:25:00,127.22,127.26,127.12,127.12,6381.620931716655,64.7927,64.8131,64.7418,64.7418,6381.6209
2012-02-22 10:30:00,127.14,127.14,126.98,127.1,5424.377791959157,64.752,64.752,64.6705,64.7316,5424.3778
2012-02-22 10:35:00,127.06,127.1,126.77,126.84,12337.800467985531,64.7113,64.7316,64.5636,64.5992,12337.8005
2012-02-22 10:40:00,126.82,127.04,126.82,126.99,6594.341629440543,64.589,64.7011,64.589,64.6756,6594.3416
2012-02-22 10:45:00,126.87,127.07,126.85,127.01,3828.972559029993,64.6145,64.7164,64.6043,64.6858,3828.9726
2012-02-22 10:50:00,127.01,127.19,127.01,127.19,5637.098489683045,64.6858,64.7775,64.6858,64.7775,5637.0985
2012-02-22 10:55:00,127.16,127.17,126.97,127.01,7232.503722612209,64.7622,64.7673,64.6654,64.6858,7232.5037
2012-02-22 11:00:00,127.01,127.03,126.89,127.02,8402.467560093595,64.6858,64.696,64.6247,64.6909,8402.4676
2012-02-22 11:05:00,127.02,127.02,126.87,126.96,5530.738140821101,64.6909,64.6909,64.6145,64.6603,5530.7381
2012-02-22 11:10:00,126.93,126.94,126.75,126.77,10423.314188470536,64.645,64.6501,64.5534,64.5636,10423.3142
2012-02-22 11:15:00,126.79,126.91,126.79,126.87,6700.701978302488,64.5737,64.6349,64.5737,64.6145,6700.702
2012-02-22 11:20:00,126.86,127.07,126.86,127.0,9678.791746436927,64.6094,64.7164,64.6094,64.6807,9678.7917
2012-02-22 11:25:00,127.0,127.0,126.84,126.91,9997.87279302276,64.6807,64.6807,64.5992,64.6349,9997.8728
2012-02-22 11:30:00,126.93,126.97,126.84,126.88,3509.89151244416,64.645,64.6654,64.5992,64.6196,3509.8915
2012-02-22 11:35:00,126.89,126.89,126.76,126.87,6275.260582854711,64.6247,64.6247,64.5585,64.6145,6275.2606
2012-02-22 11:40:00,126.86,126.94,126.69,126.86,12869.602212295256,64.6094,64.6501,64.5228,64.6094,12869.6022
2012-02-22 11:45:00,126.81,126.81,126.7,126.75,3190.8104658583275,64.5839,64.5839,64.5279,64.5534,3190.8105
2012-02-22 11:50:00,126.74,127.0,126.7,126.94,4998.93639651138,64.5483,64.6807,64.5279,64.6501,4998.9364
2012-02-22 11:55:00,126.94,126.94,126.63,126.69,5105.296745373324,64.6501,64.6501,64.4923,64.5228,5105.2967
2012-02-22 12:00:00,126.63,126.71,126.63,126.7,3297.170814720272,64.4923,64.533,64.4923,64.5279,3297.1708
2012-02-22 12:05:00,126.66,126.69,126.58,126.69,7126.143373750265,64.5075,64.5228,64.4668,64.5228,7126.1434
2012-02-22 12:10:00,126.75,126.8,126.65,126.67,5105.296745373324,64.5534,64.5788,64.5024,64.5126,5105.2967
2012-02-22 12:15:00,126.66,126.82,126.66,126.76,6168.900233992767,64.5075,64.589,64.5075,64.5585,6168.9002
2012-02-22 12:20:00,126.79,126.92,126.78,126.78,3084.450116996384,64.5737,64.64,64.5687,64.5687,3084.4501
2012-02-22 12:25:00,126.78,126.86,126.78,126.8,3509.89151244416,64.5687,64.6094,64.5687,64.5788,3509.8915
2012-02-22 12:30:00,126.8,126.92,126.78,126.88,3828.972559029993,64.5788,64.64,64.5687,64.6196,3828.9726
2012-02-22 12:35:00,126.86,127.05,126.85,127.05,11805.998723675812,64.6094,64.7062,64.6043,64.7062,11805.9987
2012-02-22 12:40:00,127.09,127.12,126.89,126.9,5849.819187406933,64.7265,64.7418,64.6247,64.6298,5849.8192
2012-02-22 12:45:00,126.93,126.94,126.87,126.88,2446.2880238247176,64.645,64.6501,64.6145,64.6196,2446.288
2012-02-22 12:50:00,126.86,126.87,126.72,126.81,3190.8104658583275,64.6094,64.6145,64.5381,64.5839,3190.8105
2012-02-22 12:55:00,126.78,126.93,126.77,126.9,2020.8466283769408,64.5687,64.645,64.5636,64.6298,2020.8466
2012-02-22 13:00:00,126.91,127.11,126.91,127.11,2978.089768134439,64.6349,64.7367,64.6349,64.7367,2978.0898
2012-02-22 13:05:00,127.04,127.19,126.97,127.0,7764.30546692193,64.7011,64.7775,64.6654,64.6807,7764.3055
2012-02-22 13:10:00,127.04,127.06,126.97,126.98,9572.431397574985,64.7011,64.7113,64.6654,64.6705,9572.4314
2012-02-22 13:15:00,126.96,126.99,126.91,126.96,3190.8104658583275,64.6603,64.6756,64.6349,64.6603,3190.8105
2012-02-22 13:20:00,126.96,127.01,126.94,126.94,2446.2880238247176,64.6603,64.6858,64.6501,64.6501,2446.288
2012-02-22 13:25:00,126.96,127.12,126.93,126.93,5105.296745373324,64.6603,64.7418,64.645,64.645,5105.2967
2012-02-22 13:30:00,126.92,126.98,126.85,126.96,8615.188257817485,64.64,64.6705,64.6043,64.6603,8615.1883
2012-02-22 13:35:00,126.97,127.05,126.95,126.99,2978.089768134439,64.6654,64.7062,64.6552,64.6756,2978.0898
2012-02-22 13:40:00,126.98,127.02,126.85,126.85,6807.062327164432,64.6705,64.6909,64.6043,64.6043,6807.0623
2012-02-22 13:45:00,126.86,126.87,126.82,126.83,10104.233141884704,64.6094,64.6145,64.589,64.5941,10104.2331
2012-02-22 13:50:00,126.82,127.12,126.8,127.1,7870.665815783875,64.589,64.7418,64.5788,64.7316,7870.6658
2012-02-22 13:55:00,127.08,127.08,126.74,126.74,10636.034886194426,64.7214,64.7214,64.5483,64.5483,10636.0349
2012-02-22 14:00:00,126.77,126.8,126.7,126.78,6913.422676026376,64.5636,64.5788,64.5279,64.5687,6913.4227
2012-02-22 14:05:00,126.74,126.91,126.64,126.64,19783.02488832163,64.5483,64.6349,64.4974,64.4974,19783.0249
2012-02-22 14:10:00,126.65,126.67,126.41,126.41,14677.728142948306,64.5024,64.5126,64.3802,64.3802,14677.7281
2012-02-22 14:15:00,126.42,126.71,126.38,126.64,13933.205700914696,64.3853,64.533,64.3649,64.4974,13933.2057
2012-02-22 14:20:00,126.64,126.86,126.64,126.83,18400.34035311636,64.4974,64.6094,64.4974,64.5941,18400.3404
2012-02-22 14:25:00,126.84,126.95,126.83,126.95,18613.06105084024,64.5992,64.6552,64.5941,64.6552,18613.0611
2012-02-22 14:30:00,126.93,127.1,126.93,127.05,9785.15209529887,64.645,64.7316,64.645,64.7062,9785.1521
2012-02-22 14:35:00,127.01,127.06,126.96,127.03,17230.37651563497,64.6858,64.7113,64.6603,64.696,17230.3765
2012-02-22 14:40:00,127.01,127.02,126.91,126.93,21591.15081897468,64.6858,64.6909,64.6349,64.645,21591.1508
2012-02-22 14:45:00,126.93,127.04,126.8,126.82,13826.845352052753,64.645,64.7011,64.5788,64.589,13826.8454
2012-02-22 14:50:00,126.82,126.87,126.75,126.79,12763.24186343331,64.589,64.6145,64.5534,64.5737,12763.2419
2012-02-22 14:55:00,126.77,126.78,126.66,126.66,14571.367794086362,64.5636,64.5687,64.5075,64.5075,14571.3678
2012-02-22 15:00:00,126.63,126.84,126.55,126.76,20421.18698149329,64.4923,64.5992,64.4515,64.5585,20421.187
2012-02-22 15:05:00,126.78,126.97,126.76,126.97,12975.9625611572,64.5687,64.6654,64.5585,64.6654,12975.9626
2012-02-22 15:10:00,126.97,127.1,126.94,127.07,6594.341629440543,64.6654,64.7316,64.6501,64.7164,6594.3416
2012-02-22 15:15:00,127.09,127.16,127.03,127.1,16485.85407360136,64.7265,64.7622,64.696,64.7316,16485.8541
2012-02-22 15:20:00,127.09,127.2,127.06,127.12,7870.665815783875,64.7265,64.7826,64.7113,64.7418,7870.6658
2012-02-22 15:25:00,127.12,127.16,126.96,127.14,8508.82790895554,64.7418,64.7622,64.6603,64.752,8508.8279
2012-02-22 15:30:00,127.12,127.13,126.93,127.03,7657.945118059986,64.7418,64.7469,64.645,64.696,7657.9451
2012-02-22 15:35:00,127.04,127.19,127.04,127.12,17868.538608806633,64.7011,64.7775,64.7011,64.7418,17868.5386
2012-02-22 15:40:00,127.15,127.18,126.94,126.96,28079.13209955328,64.7571,64.7724,64.6501,64.6603,28079.1321
2012-02-22 15:45:00,126.97,127.09,126.88,127.01,25845.564773452454,64.6654,64.7265,64.6196,64.6858,25845.5648
2012-02-22 15:50:00,127.03,127.12,126.93,127.04,19783.02488832163,64.696,64.7418,64.645,64.7011,19783.0249
2012-02-22 15:55:00,127.02,127.02,126.83,126.86,76366.73048287597,64.6909,64.6909,64.5941,64.6094,76366.7305
2012-02-23 09:30:00,126.93,127.12,126.7,126.8,18932.14209742608,64.645,64.7418,64.5279,64.5788,18932.1421
2012-02-23 09:35:00,126.74,127.2,126.74,127.2,10636.034886194426,64.5483,64.7826,64.5483,64.7826,10636.0349
2012-02-23 09:40:00,127.24,127.4,127.11,127.12,10316.953839608592,64.8029,64.8844,64.7367,64.7418,10316.9538
2012-02-23 09:45:00,127.09,127.27,126.99,127.19,7870.665815783875,64.7265,64.8182,64.6756,64.7775,7870.6658
2012-02-23 09:50:00,127.14,127.43,127.14,127.37,6487.9812805786,64.752,64.8997,64.752,64.8691,6487.9813
2012-02-23 09:55:00,127.36,127.36,126.96,127.0,8083.386513507763,64.864,64.864,64.6603,64.6807,8083.3865
2012-02-23 10:00:00,127.0,127.0,126.51,126.51,39778.77047436715,64.6807,64.6807,64.4311,64.4311,39778.7705
2012-02-23 10:05:00,126.56,126.62,126.41,126.51,23611.997447351623,64.4566,64.4872,64.3802,64.4311,23611.9974
2012-02-23 10:10:00,126.53,126.53,126.31,126.36,24994.6819825569,64.4413,64.4413,64.3293,64.3547,24994.682
2012-02-23 10:15:00,126.36,126.64,126.36,126.6,15528.61093384386,64.3547,64.4974,64.3547,64.477,15528.6109
2012-02-23 10:20:00,126.64,126.68,126.45,126.46,10742.395235056369,64.4974,64.5177,64.4006,64.4057,10742.3952
2012-02-23 10:25:00,126.45,126.86,126.45,126.86,8615.188257817485,64.4006,64.6094,64.4006,64.6094,8615.1883
2012-02-23 10:30:00,126.84,126.92,126.77,126.82,6913.422676026376,64.5992,64.64,64.5636,64.589,6913.4227
2012-02-23 10:35:00,126.83,126.84,126.7,126.77,6594.341629440543,64.5941,64.5992,64.5279,64.5636,6594.3416
2012-02-23 10:40:00,126.77,126.92,126.77,126.92,3828.972559029993,64.5636,64.64,64.5636,64.64,3828.9726
2012-02-23 10:45:00,126.95,126.96,126.72,126.8,7764.30546692193,64.6552,64.6603,64.5381,64.5788,7764.3055
2012-02-23 10:50:00,126.86,127.32,126.83,127.3,8296.107211231652,64.6094,64.8437,64.5941,64.8335,8296.1072
2012-02-23 10:55:00,127.26,127.37,127.18,127.19,8615.188257817485,64.8131,64.8691,64.7724,64.7775,8615.1883
2012-02-23 11:00:00,127.24,127.27,127.11,127.11,7870.665815783875,64.8029,64.8182,64.7367,64.7367,7870.6658
2012-02-23 11:05:00,127.07,127.27,127.07,127.21,10529.67453733248,64.7164,64.8182,64.7164,64.7877,10529.6745
2012-02-23 11:10:00,127.21,127.37,127.21,127.24,17124.016166773024,64.7877,64.8691,64.7877,64.8029,17124.0162
2012-02-23 11:15:00,127.22,127.25,126.94,126.95,9146.990002127206,64.7927,64.808,64.6501,64.6552,9146.99
2012-02-23 11:20:00,126.96,126.98,126.8,126.8,12550.521165709422,64.6603,64.6705,64.5788,64.5788,12550.5212
2012-02-23 11:25:00,126.8,127.05,126.76,127.01,11167.836630504144,64.5788,64.7062,64.5585,64.6858,11167.8366
2012-02-23 11:30:00,127.01,127.11,126.99,127.06,7764.30546692193,64.6858,64.7367,64.6756,64.7113,7764.3055
2012-02-23 11:35:00,127.05,127.1,126.9,126.94,10423.314188470536,64.7062,64.7316,64.6298,64.6501,10423.3142
2012-02-23 11:40:00,126.92,127.18,126.92,127.07,8083.386513507763,64.64,64.7724,64.64,64.7164,8083.3865
2012-02-23 11:45:00,127.0,127.11,126.91,127.05,6700.701978302488,64.6807,64.7367,64.6349,64.7062,6700.702
2012-02-23 11:50:00,127.05,127.15,127.02,127.08,10529.67453733248,64.7062,64.7571,64.6909,64.7214,10529.6745
2012-02-23 11:55:00,127.12,127.12,126.96,126.96,7338.864071474153,64.7418,64.7418,64.6603,64.6603,7338.8641
2012-02-23 12:00:00,126.96,127.06,126.93,127.04,9146.990002127206,64.6603,64.7113,64.645,64.7011,9146.99
2012-02-23 12:05:00,127.06,127.35,127.04,127.33,11380.557328228037,64.7113,64.859,64.7011,64.8488,11380.5573
2012-02-23 12:10:00,127.35,127.37,127.29,127.29,9253.350350989149,64.859,64.8691,64.8284,64.8284,9253.3504
2012-02-23 12:15:00,127.29,127.37,127.18,127.36,18081.259306530523,64.8284,64.8691,64.7724,64.864,18081.2593
2012-02-23 12:20:00,127.34,127.36,127.09,127.22,10104.233141884704,64.8539,64.864,64.7265,64.7927,10104.2331
2012-02-23 12:25:00,127.22,127.33,127.17,127.32,8189.746862369707,64.7927,64.8488,64.7673,64.8437,8189.7469
2012-02-23 12:30:00,127.34,127.42,127.31,127.31,22973.83535417996,64.8539,64.8946,64.8386,64.8386,22973.8354
2012-02-23 12:35:00,127.33,127.35,127.09,127.11,11912.359072537756,64.8488,64.859,64.7265,64.7367,11912.3591
2012-02-23 12:40:00,127.1,127.12,127.02,127.05,9572.431397574985,64.7316,64.7418,64.6909,64.7062,9572.4314
2012-02-23 12:45:00,127.05,127.12,127.03,127.11,8402.467560093595,64.7062,64.7418,64.696,64.7367,8402.4676
2012-02-23 12:50:00,127.1,127.16,126.86,126.86,24143.799191661343,64.7316,64.7622,64.6094,64.6094,24143.7992
2012-02-23 12:55:00,126.86,126.99,126.84,126.96,5637.098489683045,64.6094,64.6756,64.5992,64.6603,5637.0985
2012-02-23 13:00:00,126.99,127.12,126.96,127.08,6807.062327164432,64.6756,64.7418,64.6603,64.7214,6807.0623
2012-02-23 13:05:00,127.07,127.11,126.97,126.98,4786.215698787491,64.7164,64.7367,64.6654,64.6705,4786.2157
2012-02-23 13:10:00,126.94,127.02,126.92,127.02,5956.179536268878,64.6501,64.6909,64.64,64.6909,5956.1795
2012-02-23 13:15:00,127.03,127.21,127.01,127.21,4360.774303339715,64.696,64.7877,64.6858,64.7877,4360.7743
2012-02-23 13:20:00,127.21,127.26,127.16,127.22,5318.017443097213,64.7877,64.8131,64.7622,64.7927,5318.0174
2012-02-23 13:25:00,127.23,127.38,127.23,127.29,12656.881514571363,64.7978,64.8742,64.7978,64.8284,12656.8815
2012-02-23 13:30:00,127.28,127.29,127.18,127.25,6275.260582854711,64.8233,64.8284,64.7724,64.808,6275.2606
2012-02-23 13:35:00,127.25,127.27,127.14,127.16,4998.93639651138,64.808,64.8182,64.752,64.7622,4998.9364
2012-02-23 13:40:00,127.19,127.26,127.14,127.26,6168.900233992767,64.7775,64.8131,64.752,64.8131,6168.9002
2012-02-23 13:45:00,127.25,127.27,127.15,127.2,4998.93639651138,64.808,64.8182,64.7571,64.7826,4998.9364
2012-02-23 13:50:00,127.16,127.28,127.16,127.27,4573.495001063603,64.7622,64.8233,64.7622,64.8182,4573.495
2012-02-23 13:55:00,127.22,127.27,127.17,127.17,5318.017443097213,64.7927,64.8182,64.7673,64.7673,5318.0174
2012-02-23 14:00:00,127.17,127.22,126.97,127.02,10848.755583918311,64.7673,64.7927,64.6654,64.6909,10848.7556
2012-02-23 14:05:00,127.0,127.13,127.0,127.05,8189.746862369707,64.6807,64.7469,64.6807,64.7062,8189.7469
2012-02-23 14:10:00,127.05,127.21,127.05,127.18,14252.28674750053,64.7062,64.7877,64.7062,64.7724,14252.2867
2012-02-23 14:15:00,127.18,127.25,127.13,127.22,9678.791746436927,64.7724,64.808,64.7469,64.7927,9678.7917
2012-02-23 14:20:00,127.22,127.27,127.2,127.26,12231.440119123588,64.7927,64.8182,64.7826,64.8131,12231.4401
2012-02-23 14:25:00,127.26,127.36,127.25,127.35,16273.13337587747,64.8131,64.864,64.808,64.859,16273.1334
2012-02-23 14:30:00,127.35,127.54,127.34,127.49,23186.556051903848,64.859,64.9557,64.8539,64.9303,23186.5561
2012-02-23 14:35:00,127.47,127.54,127.45,127.54,3935.332907891937,64.9201,64.9557,64.9099,64.9557,3935.3329
2012-02-23 14:40:00,127.54,127.56,127.32,127.35,9997.87279302276,64.9557,64.9659,64.8437,64.859,9997.8728
2012-02-23 14:45:00,127.33,127.41,127.27,127.27,6487.9812805786,64.8488,64.8895,64.8182,64.8182,6487.9813
2012-02-23 14:50:00,127.27,127.37,127.27,127.37,7019.78302488832,64.8182,64.8691,64.8182,64.8691,7019.783
2012-02-23 14:55:00,127.42,127.46,127.35,127.38,7019.78302488832,64.8946,64.915,64.859,64.8742,7019.783
2012-02-23 15:00:00,127.39,127.42,127.34,127.4,5211.657094235268,64.8793,64.8946,64.8539,64.8844,5211.6571
2012-02-23 15:05:00,127.35,127.51,127.35,127.51,17974.898957668578,64.859,64.9404,64.859,64.9404,17974.899
2012-02-23 15:10:00,127.5,127.64,127.47,127.52,14996.80918953414,64.9353,65.0066,64.9201,64.9455,14996.8092
2012-02-23 15:15:00,127.48,127.49,127.42,127.47,7232.503722612209,64.9252,64.9303,64.8946,64.9201,7232.5037
2012-02-23 15:20:00,127.49,127.53,127.34,127.41,11274.19697936609,64.9303,64.9506,64.8539,64.8895,11274.197
2012-02-23 15:25:00,127.43,127.5,127.38,127.44,13933.205700914696,64.8997,64.9353,64.8742,64.9048,13933.2057
2012-02-23 15:30:00,127.43,127.51,127.34,127.37,15209.529887258028,64.8997,64.9404,64.8539,64.8691,15209.5299
2012-02-23 15:35:00,127.39,127.5,127.34,127.44,16060.412678153582,64.8793,64.9353,64.8539,64.9048,16060.4127
2012-02-23 15:40:00,127.45,127.51,127.29,127.34,29142.735588172724,64.9099,64.9404,64.8284,64.8539,29142.7356
2012-02-23 15:45:00,127.3,127.59,127.3,127.56,25207.402680280786,64.8335,64.9812,64.8335,64.9659,25207.4027
2012-02-23 15:50:00,127.56,127.58,127.42,127.48,21059.34907466496,64.9659,64.9761,64.8946,64.9252,21059.3491
2012-02-23 15:55:00,127.5,127.67,127.5,127.61,83067.43246117845,64.9353,65.0219,64.9353,64.9914,83067.4325
2012-02-24 09:30:00,128.06,128.15,127.4,127.75,18506.700701978298,65.2206,65.2664,64.8844,65.0627,18506.7007
2012-02-24 09:35:00,127.5,127.71,127.4,127.49,10104.233141884704,64.9353,65.0423,64.8844,64.9303,10104.2331
2012-02-24 09:40:00,127.51,127.56,127.06,127.26,7126.143373750265,64.9404,64.9659,64.7113,64.8131,7126.1434
2012-02-24 09:45:00,127.2,127.2,126.96,127.13,10423.314188470536,64.7826,64.7826,64.6603,64.7469,10423.3142
2012-02-24 09:50:00,127.2,127.63,127.17,127.44,14677.728142948306,64.7826,65.0016,64.7673,64.9048,14677.7281
2012-02-24 09:55:00,127.44,127.58,127.3,127.3,7764.30546692193,64.9048,64.9761,64.8335,64.8335,7764.3055
2012-02-24 10:00:00,127.32,127.32,127.02,127.09,7977.026164645818,64.8437,64.8437,64.6909,64.7265,7977.0262
2012-02-24 10:05:00,127.09,127.35,127.09,127.21,4041.6932567538815,64.7265,64.859,64.7265,64.7877,4041.6933
2012-02-24 10:10:00,127.21,127.28,127.03,127.06,5743.45883854499,64.7877,64.8233,64.696,64.7113,5743.4588
2012-02-24 10:15:00,127.06,127.44,127.06,127.32,6594.341629440543,64.7113,64.9048,64.7113,64.8437,6594.3416
2012-02-24 10:20:00,127.31,127.68,127.18,127.68,9253.350350989149,64.8386,65.027,64.7724,65.027,9253.3504
2012-02-24 10:25:00,127.68,127.75,127.38,127.61,14996.80918953414,65.027,65.0627,64.8742,64.9914,14996.8092
2012-02-24 10:30:00,127.62,127.67,127.55,127.6,8508.82790895554,64.9965,65.0219,64.9608,64.9863,8508.8279
2012-02-24 10:35:00,127.6,127.62,127.33,127.62,8721.54860667943,64.9863,64.9965,64.8488,64.9965,8721.5486
2012-02-24 10:40:00,127.66,127.79,127.64,127.77,6062.539885130822,65.0168,65.083,65.0066,65.0729,6062.5399
2012-02-24 10:45:00,127.8,127.95,127.73,127.95,9891.512444160817,65.0881,65.1645,65.0525,65.1645,9891.5124
2012-02-24 10:50:00,128.0,128.01,127.72,127.74,10955.115932780258,65.19,65.1951,65.0474,65.0576,10955.1159
2012-02-24 10:55:00,127.74,127.74,127.57,127.65,5105.296745373324,65.0576,65.0576,64.971,65.0117,5105.2967
2012-02-24 11:00:00,127.6,127.94,127.6,127.94,4786.215698787491,64.9863,65.1594,64.9863,65.1594,4786.2157
2012-02-24 11:05:00,127.96,127.98,127.88,127.9,4573.495001063603,65.1696,65.1798,65.1289,65.1391,4573.495
2012-02-24 11:10:00,127.91,127.91,127.86,127.86,1169.9638374813867,65.1442,65.1442,65.1187,65.1187,1169.9638
2012-02-24 11:15:00,127.89,127.97,127.87,127.89,4786.215698787491,65.134,65.1747,65.1238,65.134,4786.2157
2012-02-24 11:20:00,127.94,128.01,127.93,127.95,7232.503722612209,65.1594,65.1951,65.1543,65.1645,7232.5037
2012-02-24 11:25:00,127.95,127.95,127.83,127.92,5956.179536268878,65.1645,65.1645,65.1034,65.1493,5956.1795
2012-02-24 11:30:00,127.95,128.02,127.93,127.97,6062.539885130822,65.1645,65.2002,65.1543,65.1747,6062.5399
2012-02-24 11:35:00,128.02,128.14,128.02,128.14,1382.684535205275,65.2002,65.2613,65.2002,65.2613,1382.6845
2012-02-24 11:40:00,128.18,128.21,128.15,128.21,4254.41395447777,65.2817,65.2969,65.2664,65.2969,4254.414
2012-02-24 11:45:00,128.2,128.2,128.02,128.03,3190.8104658583275,65.2919,65.2919,65.2002,65.2053,3190.8105
2012-02-24 11:50:00,128.07,128.13,128.04,128.1,3935.332907891937,65.2256,65.2562,65.2104,65.2409,3935.3329
2012-02-24 11:55:00,128.1,128.2,128.1,128.2,7232.503722612209,65.2409,65.2919,65.2409,65.2919,7232.5037
2012-02-24 12:00:00,128.2,128.34,128.14,128.28,4998.93639651138,65.2919,65.3632,65.2613,65.3326,4998.9364
2012-02-24 12:05:00,128.28,128.34,128.19,128.31,7870.665815783875,65.3326,65.3632,65.2868,65.3479,7870.6658
2012-02-24 12:10:00,128.34,128.47,128.33,128.42,8296.107211231652,65.3632,65.4294,65.3581,65.4039,8296.1072
2012-02-24 12:15:00,128.42,128.57,128.42,128.57,9997.87279302276,65.4039,65.4803,65.4039,65.4803,9997.8728
2012-02-24 12:20:00,128.56,128.76,128.54,128.73,13401.403956604976,65.4752,65.5771,65.465,65.5618,13401.404
2012-02-24 12:25:00,128.76,128.78,128.6,128.68,14145.926398638583,65.5771,65.5872,65.4956,65.5363,14145.9264
2012-02-24 12:30:00,128.69,128.98,128.63,128.96,25739.20442459051,65.5414,65.6891,65.5109,65.6789,25739.2044
2012-02-24 12:35:00,128.92,128.92,128.82,128.82,3828.972559029993,65.6585,65.6585,65.6076,65.6076,3828.9726
2012-02-24 12:40:00,128.83,129.0,128.78,128.98,7126.143373750265,65.6127,65.6993,65.5872,65.6891,7126.1434
2012-02-24 12:45:00,128.98,129.09,128.81,129.05,13933.205700914696,65.6891,65.7451,65.6025,65.7248,13933.2057
2012-02-24 12:50:00,129.07,129.13,129.03,129.05,7445.224420336098,65.7349,65.7655,65.7146,65.7248,7445.2244
2012-02-24 12:55:00,129.04,129.07,128.83,128.83,5956.179536268878,65.7197,65.7349,65.6127,65.6127,5956.1795
2012-02-24 13:00:00,128.87,128.96,128.85,128.87,5318.017443097213,65.6331,65.6789,65.6229,65.6331,5318.0174
2012-02-24 13:05:00,128.89,128.96,128.81,128.96,7977.026164645818,65.6433,65.6789,65.6025,65.6789,7977.0262
2012-02-24 13:10:00,128.95,128.96,128.8,128.8,7019.78302488832,65.6738,65.6789,65.5974,65.5974,7019.783
2012-02-24 13:15:00,128.79,128.92,128.79,128.92,3509.89151244416,65.5923,65.6585,65.5923,65.6585,3509.8915
2012-02-24 13:20:00,128.92,128.95,128.81,128.85,6594.341629440543,65.6585,65.6738,65.6025,65.6229,6594.3416
2012-02-24 13:25:00,128.79,128.79,128.64,128.66,6807.062327164432,65.5923,65.5923,65.5159,65.5261,6807.0623
2012-02-24 13:30:00,128.65,128.69,128.57,128.69,5743.45883854499,65.521,65.5414,65.4803,65.5414,5743.4588
2012-02-24 13:35:00,128.72,128.77,128.53,128.53,7232.503722612209,65.5567,65.5822,65.4599,65.4599,7232.5037
2012-02-24 13:40:00,128.53,128.53,128.35,128.35,4041.6932567538815,65.4599,65.4599,65.3683,65.3683,4041.6933
2012-02-24 13:45:00,128.37,128.51,128.32,128.51,14890.448840672196,65.3784,65.4497,65.353,65.4497,14890.4488
2012-02-24 13:50:00,128.52,128.64,128.48,128.64,9466.071048713038,65.4548,65.5159,65.4345,65.5159,9466.071
2012-02-24 13:55:00,128.65,128.71,128.61,128.62,11380.557328228037,65.521,65.5516,65.5007,65.5058,11380.5573
2012-02-24 14:00:00,128.62,128.62,128.51,128.53,1914.4862795149968,65.5058,65.5058,65.4497,65.4599,1914.4863
2012-02-24 14:05:00,128.53,128.55,128.41,128.41,5211.657094235268,65.4599,65.4701,65.3988,65.3988,5211.6571
2012-02-24 14:10:00,128.42,128.59,128.41,128.59,4254.41395447777,65.4039,65.4905,65.3988,65.4905,4254.414
2012-02-24 14:15:00,128.56,128.66,128.39,128.4,7019.78302488832,65.4752,65.5261,65.3886,65.3937,7019.783
2012-02-24 14:20:00,128.39,128.42,128.24,128.24,4998.93639651138,65.3886,65.4039,65.3122,65.3122,4998.9364
2012-02-24 14:25:00,128.22,128.43,128.22,128.39,4467.134652201658,65.302,65.409,65.302,65.3886,4467.1347
2012-02-24 14:30:00,128.43,128.43,128.15,128.27,12231.440119123588,65.409,65.409,65.2664,65.3275,12231.4401
2012-02-24 14:35:00,128.27,128.27,128.12,128.22,7551.584769198042,65.3275,65.3275,65.2511,65.302,7551.5848
2012-02-24 14:40:00,128.22,128.39,128.22,128.26,9572.431397574985,65.302,65.3886,65.302,65.3224,9572.4314
2012-02-24 14:45:00,128.23,128.42,128.22,128.42,4679.855349925547,65.3071,65.4039,65.302,65.4039,4679.8553
2012-02-24 14:50:00,128.43,128.57,128.42,128.42,5956.179536268878,65.409,65.4803,65.4039,65.4039,5956.1795
2012-02-24 14:55:00,128.38,128.53,128.31,128.53,5211.657094235268,65.3835,65.4599,65.3479,65.4599,5211.6571
2012-02-24 15:00:00,128.53,128.53,128.32,128.33,6487.9812805786,65.4599,65.4599,65.353,65.3581,6487.9813
2012-02-24 15:05:00,128.38,128.53,128.34,128.53,4254.41395447777,65.3835,65.4599,65.3632,65.4599,4254.414
2012-02-24 15:10:00,128.52,128.53,128.48,128.48,2127.206977238885,65.4548,65.4599,65.4345,65.4345,2127.207
2012-02-24 15:15:00,128.48,128.54,128.48,128.52,4467.134652201658,65.4345,65.465,65.4345,65.4548,4467.1347
2012-02-24 15:20:00,128.48,128.55,128.4,128.53,8827.908955541372,65.4345,65.4701,65.3937,65.4599,8827.909
2012-02-24 15:25:00,128.54,128.56,128.44,128.48,22016.59221442246,65.465,65.4752,65.4141,65.4345,22016.5922
2012-02-24 15:30:00,128.48,128.51,128.37,128.42,22122.952563284405,65.4345,65.4497,65.3784,65.4039,22122.9526
2012-02-24 15:35:00,128.43,128.43,128.34,128.36,17336.736864496914,65.409,65.409,65.3632,65.3733,17336.7369
2012-02-24 15:40:00,128.35,128.43,128.25,128.4,22442.03360987024,65.3683,65.409,65.3173,65.3937,22442.0336
2012-02-24 15:45:00,128.41,128.43,128.28,128.35,25101.042331418845,65.3988,65.409,65.3326,65.3683,25101.0423
2012-02-24 15:50:00,128.38,128.38,128.29,128.37,15954.052329291637,65.3835,65.3835,65.3377,65.3784,15954.0523
2012-02-24 15:55:00,128.36,128.45,128.32,128.45,45841.31035949797,65.3733,65.4192,65.353,65.4192,45841.3104
2012-02-27 09:30:00,127.32,127.86,126.69,126.69,36162.518613061045,64.8437,65.1187,64.5228,64.5228,36162.5186
2012-02-27 09:35:00,126.69,127.16,126.66,126.95,12337.800467985531,64.5228,64.7622,64.5075,64.6552,12337.8005
2012-02-27 09:40:00,127.0,127.2,126.73,126.83,14465.007445224415,64.6807,64.7826,64.5432,64.5941,14465.0074
2012-02-27 09:45:00,126.8,127.43,126.75,127.18,12018.7194213997,64.5788,64.8997,64.5534,64.7724,12018.7194
2012-02-27 09:50:00,127.16,127.47,127.07,127.34,8402.467560093595,64.7622,64.9201,64.7164,64.8539,8402.4676
2012-02-27 09:55:00,127.39,127.54,127.16,127.16,8296.107211231652,64.8793,64.9557,64.7622,64.7622,8296.1072
2012-02-27 10:00:00,127.12,127.25,127.04,127.18,7338.864071474153,64.7418,64.808,64.7011,64.7724,7338.8641
2012-02-27 10:05:00,127.18,127.39,127.11,127.31,14039.56604977664,64.7724,64.8793,64.7367,64.8386,14039.566
2012-02-27 10:10:00,127.31,127.54,127.27,127.45,26377.366517762173,64.8386,64.9557,64.8182,64.9099,26377.3665
2012-02-27 10:15:00,127.45,127.5,127.27,127.41,10423.314188470536,64.9099,64.9353,64.8182,64.8895,10423.3142
2012-02-27 10:20:00,127.41,127.42,127.31,127.35,4786.215698787491,64.8895,64.8946,64.8386,64.859,4786.2157
2012-02-27 10:25:00,127.34,127.34,127.15,127.33,11699.638374813869,64.8539,64.8539,64.7571,64.8488,11699.6384
2012-02-27 10:30:00,127.35,127.51,127.31,127.46,5424.377791959157,64.859,64.9404,64.8386,64.915,5424.3778
2012-02-27 10:35:00,127.45,127.47,127.41,127.47,2127.206977238885,64.9099,64.9201,64.8895,64.9201,2127.207
2012-02-27 10:40:00,127.47,127.88,127.47,127.88,7019.78302488832,64.9201,65.1289,64.9201,65.1289,7019.783
2012-02-27 10:45:00,127.88,128.0,127.8,127.88,29568.176983620506,65.1289,65.19,65.0881,65.1289,29568.177
2012-02-27 10:50:00,127.81,127.84,127.63,127.8,11912.359072537756,65.0932,65.1085,65.0016,65.0881,11912.3591
2012-02-27 10:55:00,127.83,127.89,127.77,127.8,4360.774303339715,65.1034,65.134,65.0729,65.0881,4360.7743
2012-02-27 11:00:00,127.8,128.09,127.8,128.03,8402.467560093595,65.0881,65.2358,65.0881,65.2053,8402.4676
2012-02-27 11:05:00,128.05,128.19,128.0,128.19,9785.15209529887,65.2155,65.2868,65.19,65.2868,9785.1521
2012-02-27 11:10:00,128.11,128.17,128.06,128.07,5318.017443097213,65.246,65.2766,65.2206,65.2256,5318.0174
2012-02-27 11:15:00,128.07,128.13,127.89,127.93,10848.755583918311,65.2256,65.2562,65.134,65.1543,10848.7556
2012-02-27 11:20:00,127.97,128.2,127.95,128.07,16273.13337587747,65.1747,65.2919,65.1645,65.2256,16273.1334
2012-02-27 11:25:00,128.11,128.12,128.01,128.12,4892.576047649435,65.246,65.2511,65.1951,65.2511,4892.576
2012-02-27 11:30:00,128.14,128.33,128.14,128.33,1701.765581791108,65.2613,65.3581,65.2613,65.3581,1701.7656
2012-02-27 11:35:00,128.37,128.59,128.37,128.58,5956.179536268878,65.3784,65.4905,65.3784,65.4854,5956.1795
2012-02-27 11:40:00,128.59,128.69,128.55,128.56,11593.278025951924,65.4905,65.5414,65.4701,65.4752,11593.278
2012-02-27 11:45:00,128.54,128.62,128.53,128.6,2659.0087215486064,65.465,65.5058,65.4599,65.4956,2659.0087
2012-02-27 11:50:00,128.57,128.62,128.54,128.62,2020.8466283769408,65.4803,65.5058,65.465,65.5058,2020.8466
2012-02-27 11:55:00,128.65,128.68,128.6,128.66,1595.4052329291635,65.521,65.5363,65.4956,65.5261,1595.4052
2012-02-27 12:00:00,128.66,128.75,128.66,128.7,2020.8466283769408,65.5261,65.572,65.5261,65.5465,2020.8466
2012-02-27 12:05:00,128.7,128.72,128.5,128.56,5637.098489683045,65.5465,65.5567,65.4446,65.4752,5637.0985
2012-02-27 12:10:00,128.55,128.69,128.53,128.67,7126.143373750265,65.4701,65.5414,65.4599,65.5312,7126.1434
2012-02-27 12:15:00,128.66,128.69,128.52,128.52,5318.017443097213,65.5261,65.5414,65.4548,65.4548,5318.0174
2012-02-27 12:20:00,128.57,128.6,128.48,128.51,2446.2880238247176,65.4803,65.4956,65.4345,65.4497,2446.288
2012-02-27 12:25:00,128.49,128.49,128.36,128.47,4998.93639651138,65.4396,65.4396,65.3733,65.4294,4998.9364
2012-02-27 12:30:00,128.47,128.53,128.38,128.46,15103.169538396083,65.4294,65.4599,65.3835,65.4243,15103.1695
2012-02-27 12:35:00,128.46,128.54,128.46,128.53,2552.648372686662,65.4243,65.465,65.4243,65.4599,2552.6484
2012-02-27 12:40:00,128.53,128.59,128.52,128.52,2765.36907041055,65.4599,65.4905,65.4548,65.4548,2765.3691
2012-02-27 12:45:00,128.56,128.81,128.56,128.81,3616.251861306104,65.4752,65.6025,65.4752,65.6025,3616.2519
2012-02-27 12:50:00,128.81,129.05,128.77,128.77,13188.683258881088,65.6025,65.7248,65.5822,65.5822,13188.6833
2012-02-27 12:55:00,128.72,128.84,128.68,128.84,2233.567326100829,65.5567,65.6178,65.5363,65.6178,2233.5673
2012-02-27 13:00:00,128.83,128.92,128.79,128.8,3935.332907891937,65.6127,65.6585,65.5923,65.5974,3935.3329
2012-02-27 13:05:00,128.75,128.78,128.66,128.74,3297.170814720272,65.572,65.5872,65.5261,65.5669,3297.1708
2012-02-27 13:10:00,128.72,128.82,128.72,128.79,2765.36907041055,65.5567,65.6076,65.5567,65.5923,2765.3691
2012-02-27 13:15:00,128.77,128.82,128.76,128.81,2127.206977238885,65.5822,65.6076,65.5771,65.6025,2127.207
2012-02-27 13:20:00,128.81,128.81,128.69,128.71,3616.251861306104,65.6025,65.6025,65.5414,65.5516,3616.2519
2012-02-27 13:25:00,128.7,128.71,128.61,128.61,4041.6932567538815,65.5465,65.5516,65.5007,65.5007,4041.6933
2012-02-27 13:30:00,128.64,128.69,128.61,128.68,3403.531163582216,65.5159,65.5414,65.5007,65.5363,3403.5312
2012-02-27 13:35:00,128.68,128.74,128.64,128.74,2127.206977238885,65.5363,65.5669,65.5159,65.5669,2127.207
2012-02-27 13:40:00,128.74,128.92,128.74,128.92,10210.593490746647,65.5669,65.6585,65.5669,65.6585,10210.5935
2012-02-27 13:45:00,128.92,129.0,128.87,128.94,8721.54860667943,65.6585,65.6993,65.6331,65.6687,8721.5486
2012-02-27 13:50:00,128.91,128.99,128.81,128.87,6381.620931716655,65.6535,65.6942,65.6025,65.6331,6381.6209
2012-02-27 13:55:00,128.86,128.86,128.69,128.85,4786.215698787491,65.628,65.628,65.5414,65.6229,4786.2157
2012-02-27 14:00:00,128.85,128.9,128.78,128.83,4892.576047649435,65.6229,65.6484,65.5872,65.6127,4892.576
2012-02-27 14:05:00,128.78,128.92,128.78,128.92,3722.612210168049,65.5872,65.6585,65.5872,65.6585,3722.6122
2012-02-27 14:10:00,128.93,128.99,128.86,128.99,5743.45883854499,65.6636,65.6942,65.628,65.6942,5743.4588
2012-02-27 14:15:00,129.0,129.0,128.61,128.62,13720.485003190808,65.6993,65.6993,65.5007,65.5058,13720.485
2012-02-27 14:20:00,128.62,128.66,128.56,128.65,10210.593490746647,65.5058,65.5261,65.4752,65.521,10210.5935
2012-02-27 14:25:00,128.62,128.63,128.56,128.56,4998.93639651138,65.5058,65.5109,65.4752,65.4752,4998.9364
2012-02-27 14:30:00,128.54,128.56,128.43,128.44,7126.143373750265,65.465,65.4752,65.409,65.4141,7126.1434
2012-02-27 14:35:00,128.45,128.46,128.33,128.34,3403.531163582216,65.4192,65.4243,65.3581,65.3632,3403.5312
2012-02-27 14:40:00,128.35,128.38,128.33,128.38,7764.30546692193,65.3683,65.3835,65.3581,65.3835,7764.3055
2012-02-27 14:45:00,128.39,128.45,128.35,128.41,9146.990002127206,65.3886,65.4192,65.3683,65.3988,9146.99
2012-02-27 14:50:00,128.45,128.52,128.45,128.5,3616.251861306104,65.4192,65.4548,65.4192,65.4446,3616.2519
2012-02-27 14:55:00,128.5,128.59,128.5,128.53,6594.341629440543,65.4446,65.4905,65.4446,65.4599,6594.3416
2012-02-27 15:00:00,128.54,128.83,128.53,128.74,16485.85407360136,65.465,65.6127,65.4599,65.5669,16485.8541
2012-02-27 15:05:00,128.79,128.79,128.65,128.65,5743.45883854499,65.5923,65.5923,65.521,65.521,5743.4588
2012-02-27 15:10:00,128.68,128.7,128.5,128.52,10210.593490746647,65.5363,65.5465,65.4446,65.4548,10210.5935
2012-02-27 15:15:00,128.52,128.56,128.37,128.54,14890.448840672196,65.4548,65.4752,65.3784,65.465,14890.4488
2012-02-27 15:20:00,128.55,128.67,128.49,128.59,10210.593490746647,65.4701,65.5312,65.4396,65.4905,10210.5935
2012-02-27 15:25:00,128.63,128.7,128.53,128.7,14784.088491810253,65.5109,65.5465,65.4599,65.5465,14784.0885
2012-02-27 15:30:00,128.73,128.84,128.52,128.56,14358.647096362474,65.5618,65.6178,65.4548,65.4752,14358.6471
2012-02-27 15:35:00,128.56,128.7,128.54,128.62,12656.881514571363,65.4752,65.5465,65.465,65.5058,12656.8815
2012-02-27 15:40:00,128.62,128.76,128.61,128.75,25632.844075728564,65.5058,65.5771,65.5007,65.572,25632.8441
2012-02-27 15:45:00,128.77,128.83,128.61,128.64,24250.159540523287,65.5822,65.6127,65.5007,65.5159,24250.1595
2012-02-27 15:50:00,128.64,128.81,128.62,128.81,28291.85279727717,65.5159,65.6025,65.5058,65.6025,28291.8528
2012-02-27 15:55:00,128.83,128.93,128.6,128.6,89236.33269517122,65.6127,65.6636,65.4956,65.4956,89236.3327
2012-02-28 09:30:00,128.85,129.37,128.5,128.94,30738.14082110189,65.6229,65.8877,65.4446,65.6687,30738.1408
2012-02-28 09:35:00,128.94,129.0,128.64,128.69,7551.584769198042,65.6687,65.6993,65.5159,65.5414,7551.5848
2012-02-28 09:40:00,128.66,128.66,128.46,128.5,7551.584769198042,65.5261,65.5261,65.4243,65.4446,7551.5848
2012-02-28 09:45:00,128.5,128.9,128.27,128.69,10742.395235056369,65.4446,65.6484,65.3275,65.5414,10742.3952
2012-02-28 09:50:00,128.72,128.88,128.63,128.73,4892.576047649435,65.5567,65.6382,65.5109,65.5618,4892.576
2012-02-28 09:55:00,128.73,129.06,128.73,129.0,4254.41395447777,65.5618,65.7299,65.5618,65.6993,4254.414
2012-02-28 10:00:00,129.06,129.28,128.77,128.83,27334.60965751967,65.7299,65.8419,65.5822,65.6127,27334.6097
2012-02-28 10:05:00,128.83,128.83,128.52,128.65,13614.124654328863,65.6127,65.6127,65.4548,65.521,13614.1247
2012-02-28 10:10:00,128.63,128.72,128.5,128.65,16592.214422463305,65.5109,65.5567,65.4446,65.521,16592.2144
2012-02-28 10:15:00,128.71,128.73,128.57,128.7,6168.900233992767,65.5516,65.5618,65.4803,65.5465,6168.9002
2012-02-28 10:20:00,128.66,128.83,128.66,128.74,2020.8466283769408,65.5261,65.6127,65.5261,65.5669,2020.8466
2012-02-28 10:25:00,128.69,128.88,128.69,128.84,4148.053605615826,65.5414,65.6382,65.5414,65.6178,4148.0536
2012-02-28 10:30:00,128.84,129.05,128.8,128.95,11486.91767708998,65.6178,65.7248,65.5974,65.6738,11486.9177
2012-02-28 10:35:00,128.92,128.95,128.72,128.73,7338.864071474153,65.6585,65.6738,65.5567,65.5618,7338.8641
2012-02-28 10:40:00,128.71,128.79,128.6,128.72,8615.188257817485,65.5516,65.5923,65.4956,65.5567,8615.1883
2012-02-28 10:45:00,128.72,128.8,128.71,128.73,2339.9276749627734,65.5567,65.5974,65.5516,65.5618,2339.9277
2012-02-28 10:50:00,128.74,128.77,128.63,128.7,4360.774303339715,65.5669,65.5822,65.5109,65.5465,4360.7743
2012-02-28 10:55:00,128.75,128.77,128.65,128.77,2871.729419272495,65.572,65.5822,65.521,65.5822,2871.7294
2012-02-28 11:00:00,128.69,128.81,128.63,128.66,8402.467560093595,65.5414,65.6025,65.5109,65.5261,8402.4676
2012-02-28 11:05:00,128.69,128.83,128.66,128.69,11805.998723675812,65.5414,65.6127,65.5261,65.5414,11805.9987
2012-02-28 11:10:00,128.75,128.8,128.71,128.74,4998.93639651138,65.572,65.5974,65.5516,65.5669,4998.9364
2012-02-28 11:15:00,128.72,128.88,128.7,128.88,14252.28674750053,65.5567,65.6382,65.5465,65.6382,14252.2867
2012-02-28 11:20:00,128.87,128.91,128.8,128.82,14677.728142948306,65.6331,65.6535,65.5974,65.6076,14677.7281
2012-02-28 11:25:00,128.82,128.84,128.81,128.81,7232.503722612209,65.6076,65.6178,65.6025,65.6025,7232.5037
2012-02-28 11:30:00,128.81,128.86,128.75,128.76,6487.9812805786,65.6025,65.628,65.572,65.5771,6487.9813
2012-02-28 11:35:00,128.77,128.81,128.71,128.77,21272.06977238885,65.5822,65.6025,65.5516,65.5822,21272.0698
2012-02-28 11:40:00,128.79,128.79,128.7,128.72,5849.819187406933,65.5923,65.5923,65.5465,65.5567,5849.8192
2012-02-28 11:45:00,128.74,128.77,128.72,128.75,2233.567326100829,65.5669,65.5822,65.5567,65.572,2233.5673
2012-02-28 11:50:00,128.72,128.76,128.69,128.69,3297.170814720272,65.5567,65.5771,65.5414,65.5414,3297.1708
2012-02-28 11:55:00,128.73,128.76,128.73,128.73,5318.017443097213,65.5618,65.5771,65.5618,65.5618,5318.0174
2012-02-28 12:00:00,128.74,128.76,128.73,128.75,3403.531163582216,65.5669,65.5771,65.5618,65.572,3403.5312
2012-02-28 12:05:00,128.77,128.77,128.69,128.74,19038.50244628802,65.5822,65.5822,65.5414,65.5669,19038.5024
2012-02-28 12:10:00,128.73,128.76,128.72,128.73,3297.170814720272,65.5618,65.5771,65.5567,65.5618,3297.1708
2012-02-28 12:15:00,128.72,128.77,128.68,128.77,16273.13337587747,65.5567,65.5822,65.5363,65.5822,16273.1334
2012-02-28 12:20:00,128.72,128.74,128.69,128.74,2552.648372686662,65.5567,65.5669,65.5414,65.5669,2552.6484
2012-02-28 12:25:00,128.72,128.72,128.59,128.59,9678.791746436927,65.5567,65.5567,65.4905,65.4905,9678.7917
2012-02-28 12:30:00,128.58,128.59,128.5,128.55,11380.557328228037,65.4854,65.4905,65.4446,65.4701,11380.5573
2012-02-28 12:35:00,128.57,128.58,128.45,128.56,5530.738140821101,65.4803,65.4854,65.4192,65.4752,5530.7381
2012-02-28 12:40:00,128.54,128.56,128.37,128.37,16485.85407360136,65.465,65.4752,65.3784,65.3784,16485.8541
2012-02-28 12:45:00,128.37,128.62,128.34,128.5,16804.93512018719,65.3784,65.5058,65.3632,65.4446,16804.9351
2012-02-28 12:50:00,128.5,128.75,128.49,128.75,4360.774303339715,65.4446,65.572,65.4396,65.572,4360.7743
2012-02-28 12:55:00,128.76,128.81,128.74,128.8,2020.8466283769408,65.5771,65.6025,65.5669,65.5974,2020.8466
2012-02-28 13:00:00,128.8,128.83,128.53,128.53,8083.386513507763,65.5974,65.6127,65.4599,65.4599,8083.3865
2012-02-28 13:05:00,128.56,128.68,128.53,128.53,7445.224420336098,65.4752,65.5363,65.4599,65.4599,7445.2244
2012-02-28 13:10:00,128.54,128.58,128.53,128.57,2020.8466283769408,65.465,65.4854,65.4599,65.4803,2020.8466
2012-02-28 13:15:00,128.62,128.62,128.51,128.51,3190.8104658583275,65.5058,65.5058,65.4497,65.4497,3190.8105
2012-02-28 13:20:00,128.5,128.53,128.45,128.52,4892.576047649435,65.4446,65.4599,65.4192,65.4548,4892.576
2012-02-28 13:25:00,128.52,128.56,128.5,128.51,4254.41395447777,65.4548,65.4752,65.4446,65.4497,4254.414
2012-02-28 13:30:00,128.51,128.6,128.46,128.6,10636.034886194426,65.4497,65.4956,65.4243,65.4956,10636.0349
2012-02-28 13:35:00,128.59,128.61,128.52,128.54,5424.377791959157,65.4905,65.5007,65.4548,65.465,5424.3778
2012-02-28 13:40:00,128.53,128.53,128.43,128.53,4786.215698787491,65.4599,65.4599,65.409,65.4599,4786.2157
2012-02-28 13:45:00,128.51,128.51,128.28,128.29,9891.512444160817,65.4497,65.4497,65.3326,65.3377,9891.5124
2012-02-28 13:50:00,128.27,128.3,128.05,128.07,31269.94256541161,65.3275,65.3428,65.2155,65.2256,31269.9426
2012-02-28 13:55:00,128.07,128.24,128.04,128.2,14039.56604977664,65.2256,65.3122,65.2104,65.2919,14039.566
2012-02-28 14:00:00,128.2,128.23,128.13,128.14,12125.079770261644,65.2919,65.3071,65.2562,65.2613,12125.0798
2012-02-28 14:05:00,128.13,128.13,127.97,127.97,11167.836630504144,65.2562,65.2562,65.1747,65.1747,11167.8366
2012-02-28 14:10:00,128.02,128.03,127.89,127.9,15954.052329291637,65.2002,65.2053,65.134,65.1391,15954.0523
2012-02-28 14:15:00,127.91,128.08,127.9,128.03,16592.214422463305,65.1442,65.2307,65.1391,65.2053,16592.2144
2012-02-28 14:20:00,128.06,128.07,127.98,128.04,13507.76430546692,65.2206,65.2256,65.1798,65.2104,13507.7643
2012-02-28 14:25:00,128.07,128.07,127.89,127.89,6594.341629440543,65.2256,65.2256,65.134,65.134,6594.3416
2012-02-28 14:30:00,127.9,128.01,127.9,127.97,5637.098489683045,65.1391,65.1951,65.1391,65.1747,5637.0985
2012-02-28 14:35:00,128.04,128.06,127.98,128.06,5318.017443097213,65.2104,65.2206,65.1798,65.2206,5318.0174
2012-02-28 14:40:00,128.07,128.21,128.05,128.19,8189.746862369707,65.2256,65.2969,65.2155,65.2868,8189.7469
2012-02-28 14:45:00,128.22,128.33,128.16,128.3,9253.350350989149,65.302,65.3581,65.2715,65.3428,9253.3504
2012-02-28 14:50:00,128.34,128.37,128.22,128.24,7232.503722612209,65.3632,65.3784,65.302,65.3122,7232.5037
2012-02-28 14:55:00,128.21,128.26,128.16,128.18,13507.76430546692,65.2969,65.3224,65.2715,65.2817,13507.7643
2012-02-28 15:00:00,128.16,128.29,128.14,128.19,13507.76430546692,65.2715,65.3377,65.2613,65.2868,13507.7643
2012-02-28 15:05:00,128.2,128.2,128.09,128.13,7870.665815783875,65.2919,65.2919,65.2358,65.2562,7870.6658
2012-02-28 15:10:00,128.14,128.18,128.06,128.16,10104.233141884704,65.2613,65.2817,65.2206,65.2715,10104.2331
2012-02-28 15:15:00,128.16,128.31,128.16,128.26,7870.665815783875,65.2715,65.3479,65.2715,65.3224,7870.6658
2012-02-28 15:20:00,128.24,128.37,128.19,128.25,9678.791746436927,65.3122,65.3784,65.2868,65.3173,9678.7917
2012-02-28 15:25:00,128.24,128.25,128.2,128.23,9146.990002127206,65.3122,65.3173,65.2919,65.3071,9146.99
2012-02-28 15:30:00,128.25,128.27,128.06,128.06,11061.476281642204,65.3173,65.3275,65.2206,65.2206,11061.4763
2012-02-28 15:35:00,128.06,128.06,127.77,127.83,21272.06977238885,65.2206,65.2206,65.0729,65.1034,21272.0698
2012-02-28 15:40:00,127.85,127.86,127.73,127.78,31057.22186768772,65.1136,65.1187,65.0525,65.078,31057.2219
2012-02-28 15:45:00,127.79,128.03,127.68,127.95,40948.73431184854,65.083,65.2053,65.027,65.1645,40948.7343
2012-02-28 15:50:00,127.98,128.24,127.94,128.24,50627.52605828546,65.1798,65.3122,65.1594,65.3122,50627.5261
2012-02-28 15:55:00,128.23,128.23,128.06,128.14,91044.45862582428,65.3071,65.3071,65.2206,65.2613,91044.4586
2012-02-29 09:30:00,128.5,128.98,128.06,128.95,17230.37651563497,65.4446,65.6891,65.2206,65.6738,17230.3765
2012-02-29 09:35:00,128.99,129.33,128.71,129.11,10529.67453733248,65.6942,65.8674,65.5516,65.7553,10529.6745
2012-02-29 09:40:00,129.14,129.48,129.04,129.35,3509.89151244416,65.7706,65.9438,65.7197,65.8775,3509.8915
2012-02-29 09:45:00,129.28,129.28,129.12,129.16,6062.539885130822,65.8419,65.8419,65.7604,65.7808,6062.5399
2012-02-29 09:50:00,129.13,129.38,129.13,129.38,2978.089768134439,65.7655,65.8928,65.7655,65.8928,2978.0898
2012-02-29 09:55:00,129.29,129.51,129.19,129.22,9466.071048713038,65.847,65.959,65.7961,65.8113,9466.071
2012-02-29 10:00:00,129.17,129.41,128.69,128.77,8827.908955541372,65.7859,65.9081,65.5414,65.5822,8827.909
2012-02-29 10:05:00,128.71,128.85,128.31,128.54,11167.836630504144,65.5516,65.6229,65.3479,65.465,11167.8366
2012-02-29 10:10:00,128.56,128.87,128.55,128.87,13295.043607743031,65.4752,65.6331,65.4701,65.6331,13295.0436
2012-02-29 10:15:00,128.87,128.96,128.6,128.6,10316.953839608592,65.6331,65.6789,65.4956,65.4956,10316.9538
2012-02-29 10:20:00,128.56,128.7,128.49,128.54,9572.431397574985,65.4752,65.5465,65.4396,65.465,9572.4314
2012-02-29 10:25:00,128.52,128.54,128.28,128.34,9678.791746436927,65.4548,65.465,65.3326,65.3632,9678.7917
2012-02-29 10:30:00,128.37,128.37,128.06,128.22,11912.359072537756,65.3784,65.3784,65.2206,65.302,11912.3591
2012-02-29 10:35:00,128.22,128.25,128.17,128.17,5530.738140821101,65.302,65.3173,65.2766,65.2766,5530.7381
2012-02-29 10:40:00,128.2,128.2,127.95,128.14,14465.007445224415,65.2919,65.2919,65.1645,65.2613,14465.0074
2012-02-29 10:45:00,128.06,128.09,127.76,127.87,9146.990002127206,65.2206,65.2358,65.0678,65.1238,9146.99
2012-02-29 10:50:00,127.96,127.96,127.63,127.76,12869.602212295256,65.1696,65.1696,65.0016,65.0678,12869.6022
2012-02-29 10:55:00,127.77,127.98,127.71,127.97,10742.395235056369,65.0729,65.1798,65.0423,65.1747,10742.3952
2012-02-29 11:00:00,127.98,128.02,127.84,127.84,5849.819187406933,65.1798,65.2002,65.1085,65.1085,5849.8192
2012-02-29 11:05:00,127.86,127.99,127.81,127.93,9040.62965326526,65.1187,65.1849,65.0932,65.1543,9040.6297
2012-02-29 11:10:00,127.91,127.92,127.76,127.76,14358.647096362474,65.1442,65.1493,65.0678,65.0678,14358.6471
2012-02-29 11:15:00,127.77,127.89,127.75,127.82,4467.134652201658,65.0729,65.134,65.0627,65.0983,4467.1347
2012-02-29 11:20:00,127.72,127.72,127.5,127.63,8189.746862369707,65.0474,65.0474,64.9353,65.0016,8189.7469
2012-02-29 11:25:00,127.6,127.64,127.34,127.37,9997.87279302276,64.9863,65.0066,64.8539,64.8691,9997.8728
2012-02-29 11:30:00,127.37,127.65,127.37,127.59,8721.54860667943,64.8691,65.0117,64.8691,64.9812,8721.5486
2012-02-29 11:35:00,127.54,127.71,127.53,127.67,4254.41395447777,64.9557,65.0423,64.9506,65.0219,4254.414
2012-02-29 11:40:00,127.67,127.75,127.66,127.69,6487.9812805786,65.0219,65.0627,65.0168,65.0321,6487.9813
2012-02-29 11:45:00,127.71,127.94,127.71,127.93,4254.41395447777,65.0423,65.1594,65.0423,65.1543,4254.414
2012-02-29 11:50:00,127.93,127.99,127.87,127.91,12656.881514571363,65.1543,65.1849,65.1238,65.1442,12656.8815
2012-02-29 11:55:00,127.92,128.0,127.91,127.94,7126.143373750265,65.1493,65.19,65.1442,65.1594,7126.1434
2012-02-29 12:00:00,127.92,127.93,127.82,127.9,8508.82790895554,65.1493,65.1543,65.0983,65.1391,8508.8279
2012-02-29 12:05:00,127.88,127.9,127.7,127.75,7126.143373750265,65.1289,65.1391,65.0372,65.0627,7126.1434
2012-02-29 12:10:00,127.74,127.8,127.71,127.77,6594.341629440543,65.0576,65.0881,65.0423,65.0729,6594.3416
2012-02-29 12:15:00,127.77,127.97,127.76,127.81,13826.845352052753,65.0729,65.1747,65.0678,65.0932,13826.8454
2012-02-29 12:20:00,127.82,127.99,127.78,127.94,6487.9812805786,65.0983,65.1849,65.078,65.1594,6487.9813
2012-02-29 12:25:00,127.94,127.95,127.85,127.89,3828.972559029993,65.1594,65.1645,65.1136,65.134,3828.9726
2012-02-29 12:30:00,127.9,127.92,127.77,127.81,4360.774303339715,65.1391,65.1493,65.0729,65.0932,4360.7743
2012-02-29 12:35:00,127.79,127.79,127.69,127.77,2978.089768134439,65.083,65.083,65.0321,65.0729,2978.0898
2012-02-29 12:40:00,127.8,127.81,127.65,127.72,6381.620931716655,65.0881,65.0932,65.0117,65.0474,6381.6209
2012-02-29 12:45:00,127.73,127.92,127.73,127.82,6168.900233992767,65.0525,65.1493,65.0525,65.0983,6168.9002
2012-02-29 12:50:00,127.84,128.02,127.82,127.89,3616.251861306104,65.1085,65.2002,65.0983,65.134,3616.2519
2012-02-29 12:55:00,127.86,128.0,127.81,128.0,13188.683258881088,65.1187,65.19,65.0932,65.19,13188.6833
2012-02-29 13:00:00,128.0,128.18,127.98,128.05,12125.079770261644,65.19,65.2817,65.1798,65.2155,12125.0798
2012-02-29 13:05:00,128.05,128.21,128.04,128.11,6168.900233992767,65.2155,65.2969,65.2104,65.246,6168.9002
2012-02-29 13:10:00,128.1,128.13,127.83,127.85,6168.900233992767,65.2409,65.2562,65.1034,65.1136,6168.9002
2012-02-29 13:15:00,127.82,127.9,127.74,127.81,10529.67453733248,65.0983,65.1391,65.0576,65.0932,10529.6745
2012-02-29 13:20:00,127.83,127.88,127.73,127.86,11274.19697936609,65.1034,65.1289,65.0525,65.1187,11274.197
2012-02-29 13:25:00,127.86,127.92,127.78,127.78,3509.89151244416,65.1187,65.1493,65.078,65.078,3509.8915
2012-02-29 13:30:00,127.78,127.78,127.65,127.75,5105.296745373324,65.078,65.078,65.0117,65.0627,5105.2967
2012-02-29 13:35:00,127.75,127.75,127.64,127.66,5211.657094235268,65.0627,65.0627,65.0066,65.0168,5211.6571
2012-02-29 13:40:00,127.64,127.84,127.64,127.84,4892.576047649435,65.0066,65.1085,65.0066,65.1085,4892.576
2012-02-29 13:45:00,127.82,127.9,127.69,127.9,9466.071048713038,65.0983,65.1391,65.0321,65.1391,9466.071
2012-02-29 13:50:00,127.9,127.92,127.8,127.8,7338.864071474153,65.1391,65.1493,65.0881,65.0881,7338.8641
2012-02-29 13:55:00,127.81,128.01,127.81,127.95,15103.169538396083,65.0932,65.1951,65.0932,65.1645,15103.1695
2012-02-29 14:00:00,127.95,128.05,127.93,127.96,5530.738140821101,65.1645,65.2155,65.1543,65.1696,5530.7381
2012-02-29 14:05:00,127.99,128.02,127.91,127.94,11805.998723675812,65.1849,65.2002,65.1442,65.1594,11805.9987
2012-02-29 14:10:00,127.94,128.04,127.93,127.93,7126.143373750265,65.1594,65.2104,65.1543,65.1543,7126.1434
2012-02-29 14:15:00,127.9,127.92,127.8,127.83,6913.422676026376,65.1391,65.1493,65.0881,65.1034,6913.4227
2012-02-29 14:20:00,127.85,127.86,127.69,127.69,9678.791746436927,65.1136,65.1187,65.0321,65.0321,9678.7917
2012-02-29 14:25:00,127.66,127.74,127.65,127.68,5318.017443097213,65.0168,65.0576,65.0117,65.027,5318.0174
2012-02-29 14:30:00,127.69,127.71,127.34,127.35,17549.4575622208,65.0321,65.0423,64.8539,64.859,17549.4576
2012-02-29 14:35:00,127.37,127.37,127.2,127.27,19251.22314401191,64.8691,64.8691,64.7826,64.8182,19251.2231
2012-02-29 14:40:00,127.27,127.29,127.13,127.2,16060.412678153582,64.8182,64.8284,64.7469,64.7826,16060.4127
2012-02-29 14:45:00,127.24,127.29,127.12,127.13,21059.34907466496,64.8029,64.8284,64.7418,64.7469,21059.3491
2012-02-29 14:50:00,127.16,127.4,127.15,127.32,16060.412678153582,64.7622,64.8844,64.7571,64.8437,16060.4127
2012-02-29 14:55:00,127.31,127.42,127.22,127.33,17868.538608806633,64.8386,64.8946,64.7927,64.8488,17868.5386
2012-02-29 15:00:00,127.33,127.34,127.12,127.12,13401.403956604976,64.8488,64.8539,64.7418,64.7418,13401.404
2012-02-29 15:05:00,127.14,127.39,127.13,127.24,9891.512444160817,64.752,64.8793,64.7469,64.8029,9891.5124
2012-02-29 15:10:00,127.23,127.4,127.18,127.37,14571.367794086362,64.7978,64.8844,64.7724,64.8691,14571.3678
2012-02-29 15:15:00,127.39,127.48,127.3,127.47,14571.367794086362,64.8793,64.9252,64.8335,64.9201,14571.3678
2012-02-29 15:20:00,127.46,127.5,127.37,127.47,9572.431397574985,64.915,64.9353,64.8691,64.9201,9572.4314
2012-02-29 15:25:00,127.47,127.52,127.41,127.45,8189.746862369707,64.9201,64.9455,64.8895,64.9099,8189.7469
2012-02-29 15:30:00,127.43,127.44,127.32,127.43,13933.205700914696,64.8997,64.9048,64.8437,64.8997,13933.2057
2012-02-29 15:35:00,127.41,127.43,127.2,127.39,29780.89768134439,64.8895,64.8997,64.7826,64.8793,29780.8977
2012-02-29 15:40:00,127.38,127.48,127.36,127.4,15634.971282705805,64.8742,64.9252,64.864,64.8844,15634.9713
2012-02-29 15:45:00,127.42,127.7,127.41,127.64,31695.383960859388,64.8946,65.0372,64.8895,65.0066,31695.384
2012-02-29 15:50:00,127.66,127.74,127.46,127.6,32865.34779834077,65.0168,65.0576,64.915,64.9863,32865.3478
2012-02-29 15:55:00,127.6,127.6,127.38,127.39,80621.14443735374,64.9863,64.9863,64.8742,64.8793,80621.1444
2012-03-01 09:30:00,127.66,127.79,127.13,127.66,35205.27547330355,65.0168,65.083,64.7469,65.0168,35205.2755
2012-03-01 09:35:00,127.6,128.16,127.51,127.97,18081.259306530523,64.9863,65.2715,64.9404,65.1747,18081.2593
2012-03-01 09:40:00,127.92,128.35,127.82,127.82,16166.773027015526,65.1493,65.3683,65.0983,65.0983,16166.773
2012-03-01 09:45:00,127.84,127.84,127.28,127.28,20846.62837694108,65.1085,65.1085,64.8233,64.8233,20846.6284
2012-03-01 09:50:00,127.26,127.53,127.15,127.29,15209.529887258028,64.8131,64.9506,64.7571,64.8284,15209.5299
2012-03-01 09:55:00,127.14,127.73,127.12,127.43,22548.39395873218,64.752,65.0525,64.7418,64.8997,22548.394
2012-03-01 10:00:00,127.39,127.39,127.12,127.39,14890.448840672196,64.8793,64.8793,64.7418,64.8793,14890.4488
2012-03-01 10:05:00,127.38,127.7,127.36,127.56,16273.13337587747,64.8742,65.0372,64.864,64.9659,16273.1334
2012-03-01 10:10:00,127.58,127.63,127.43,127.43,22867.47500531801,64.9761,65.0016,64.8997,64.8997,22867.475
2012-03-01 10:15:00,127.44,127.5,127.41,127.47,4573.495001063603,64.9048,64.9353,64.8895,64.9201,4573.495
2012-03-01 10:20:00,127.43,127.59,127.43,127.54,6594.341629440543,64.8997,64.9812,64.8997,64.9557,6594.3416
2012-03-01 10:25:00,127.59,127.76,127.56,127.68,5743.45883854499,64.9812,65.0678,64.9659,65.027,5743.4588
2012-03-01 10:30:00,127.68,127.72,127.52,127.59,5849.819187406933,65.027,65.0474,64.9455,64.9812,5849.8192
2012-03-01 10:35:00,127.6,127.84,127.6,127.84,12763.24186343331,64.9863,65.1085,64.9863,65.1085,12763.2419
2012-03-01 10:40:00,127.84,127.84,127.63,127.78,4467.134652201658,65.1085,65.1085,65.0016,65.078,4467.1347
2012-03-01 10:45:00,127.8,127.8,127.53,127.66,9572.431397574985,65.0881,65.0881,64.9506,65.0168,9572.4314
2012-03-01 10:50:00,127.62,127.69,127.5,127.69,5849.819187406933,64.9965,65.0321,64.9353,65.0321,5849.8192
2012-03-01 10:55:00,127.73,127.92,127.6,127.9,7445.224420336098,65.0525,65.1493,64.9863,65.1391,7445.2244
2012-03-01 11:00:00,127.9,128.04,127.78,127.83,12231.440119123588,65.1391,65.2104,65.078,65.1034,12231.4401
2012-03-01 11:05:00,127.86,127.96,127.82,127.88,6913.422676026376,65.1187,65.1696,65.0983,65.1289,6913.4227
2012-03-01 11:10:00,127.91,127.95,127.68,127.71,7126.143373750265,65.1442,65.1645,65.027,65.0423,7126.1434
2012-03-01 11:15:00,127.75,128.02,127.73,127.91,13401.403956604976,65.0627,65.2002,65.0525,65.1442,13401.404
2012-03-01 11:20:00,127.92,127.96,127.85,127.96,3190.8104658583275,65.1493,65.1696,65.1136,65.1696,3190.8105
2012-03-01 11:25:00,127.94,127.99,127.83,127.95,3509.89151244416,65.1594,65.1849,65.1034,65.1645,3509.8915
2012-03-01 11:30:00,127.95,127.95,127.85,127.85,7657.945118059986,65.1645,65.1645,65.1136,65.1136,7657.9451
2012-03-01 11:35:00,127.9,127.97,127.82,127.87,3935.332907891937,65.1391,65.1747,65.0983,65.1238,3935.3329
2012-03-01 11:40:00,127.88,128.0,127.88,127.95,3722.612210168049,65.1289,65.19,65.1289,65.1645,3722.6122
2012-03-01 11:45:00,127.95,128.07,127.92,128.04,6594.341629440543,65.1645,65.2256,65.1493,65.2104,6594.3416
2012-03-01 11:50:00,128.06,128.08,127.88,127.88,7551.584769198042,65.2206,65.2307,65.1289,65.1289,7551.5848
2012-03-01 11:55:00,127.96,128.22,127.94,128.22,8721.54860667943,65.1696,65.302,65.1594,65.302,8721.5486
2012-03-01 12:00:00,128.24,128.25,127.98,128.1,5743.45883854499,65.3122,65.3173,65.1798,65.2409,5743.4588
2012-03-01 12:05:00,128.11,128.16,128.02,128.09,2446.2880238247176,65.246,65.2715,65.2002,65.2358,2446.288
2012-03-01 12:10:00,128.09,128.21,128.07,128.21,4041.6932567538815,65.2358,65.2969,65.2256,65.2969,4041.6933
2012-03-01 12:15:00,128.18,128.2,128.02,128.02,6807.062327164432,65.2817,65.2919,65.2002,65.2002,6807.0623
2012-03-01 12:20:00,128.06,128.25,128.06,128.09,7232.503722612209,65.2206,65.3173,65.2206,65.2358,7232.5037
2012-03-01 12:25:00,128.09,128.09,128.03,128.04,2552.648372686662,65.2358,65.2358,65.2053,65.2104,2552.6484
2012-03-01 12:30:00,128.05,128.09,127.9,128.06,13507.76430546692,65.2155,65.2358,65.1391,65.2206,13507.7643
2012-03-01 12:35:00,128.09,128.11,128.01,128.08,6381.620931716655,65.2358,65.246,65.1951,65.2307,6381.6209
2012-03-01 12:40:00,128.03,128.06,127.94,127.94,7977.026164645818,65.2053,65.2206,65.1594,65.1594,7977.0262
2012-03-01 12:45:00,127.99,128.09,127.98,128.05,3722.612210168049,65.1849,65.2358,65.1798,65.2155,3722.6122
2012-03-01 12:50:00,128.03,128.03,127.87,127.99,3084.450116996384,65.2053,65.2053,65.1238,65.1849,3084.4501
2012-03-01 12:55:00,128.06,128.06,127.96,127.96,4148.053605615826,65.2206,65.2206,65.1696,65.1696,4148.0536
2012-03-01 13:00:00,127.92,128.03,127.87,127.95,5637.098489683045,65.1493,65.2053,65.1238,65.1645,5637.0985
2012-03-01 13:05:00,128.0,128.06,127.95,127.95,1489.0448840672195,65.19,65.2206,65.1645,65.1645,1489.0449
2012-03-01 13:10:00,127.93,127.97,127.83,127.83,4467.134652201658,65.1543,65.1747,65.1034,65.1034,4467.1347
2012-03-01 13:15:00,127.82,127.9,127.77,127.77,3509.89151244416,65.0983,65.1391,65.0729,65.0729,3509.8915
2012-03-01 13:20:00,127.84,128.05,127.78,127.97,10636.034886194426,65.1085,65.2155,65.078,65.1747,10636.0349
2012-03-01 13:25:00,127.98,128.08,127.98,128.05,4786.215698787491,65.1798,65.2307,65.1798,65.2155,4786.2157
2012-03-01 13:30:00,128.07,128.22,128.06,128.08,9678.791746436927,65.2256,65.302,65.2206,65.2307,9678.7917
2012-03-01 13:35:00,128.08,128.23,128.08,128.09,5105.296745373324,65.2307,65.3071,65.2307,65.2358,5105.2967
2012-03-01 13:40:00,128.1,128.17,128.02,128.11,6913.422676026376,65.2409,65.2766,65.2002,65.246,6913.4227
2012-03-01 13:45:00,128.06,128.1,127.92,127.97,8189.746862369707,65.2206,65.2409,65.1493,65.1747,8189.7469
2012-03-01 13:50:00,127.94,128.1,127.89,128.1,5318.017443097213,65.1594,65.2409,65.134,65.2409,5318.0174
2012-03-01 13:55:00,128.1,128.14,127.98,128.14,5211.657094235268,65.2409,65.2613,65.1798,65.2613,5211.6571
2012-03-01 14:00:00,128.13,128.13,128.06,128.1,2765.36907041055,65.2562,65.2562,65.2206,65.2409,2765.3691
2012-03-01 14:05:00,128.1,128.1,128.01,128.1,6062.539885130822,65.2409,65.2409,65.1951,65.2409,6062.5399
2012-03-01 14:10:00,128.14,128.17,128.0,128.0,3722.612210168049,65.2613,65.2766,65.19,65.19,3722.6122
2012-03-01 14:15:00,128.02,128.07,127.96,128.01,4892.576047649435,65.2002,65.2256,65.1696,65.1951,4892.576
2012-03-01 14:20:00,128.01,128.04,127.83,127.88,5743.45883854499,65.1951,65.2104,65.1034,65.1289,5743.4588
2012-03-01 14:25:00,127.84,128.02,127.84,127.95,8296.107211231652,65.1085,65.2002,65.1085,65.1645,8296.1072
2012-03-01 14:30:00,127.95,128.01,127.9,127.98,6062.539885130822,65.1645,65.1951,65.1391,65.1798,6062.5399
2012-03-01 14:35:00,127.95,128.04,127.88,127.89,3509.89151244416,65.1645,65.2104,65.1289,65.134,3509.8915
2012-03-01 14:40:00,127.9,128.06,127.9,127.9,9891.512444160817,65.1391,65.2206,65.1391,65.1391,9891.5124
2012-03-01 14:45:00,127.92,127.99,127.88,127.91,6487.9812805786,65.1493,65.1849,65.1289,65.1442,6487.9813
2012-03-01 14:50:00,127.92,128.01,127.89,127.98,3084.450116996384,65.1493,65.1951,65.134,65.1798,3084.4501
2012-03-01 14:55:00,128.01,128.08,128.0,128.08,3297.170814720272,65.1951,65.2307,65.19,65.2307,3297.1708
2012-03-01 15:00:00,128.1,128.15,127.85,127.85,9466.071048713038,65.2409,65.2664,65.1136,65.1136,9466.071
2012-03-01 15:05:00,127.86,127.96,127.8,127.8,9678.791746436927,65.1187,65.1696,65.0881,65.0881,9678.7917
2012-03-01 15:10:00,127.83,128.05,127.81,127.84,8934.269304403317,65.1034,65.2155,65.0932,65.1085,8934.2693
2012-03-01 15:15:00,127.79,127.85,127.63,127.63,6275.260582854711,65.083,65.1136,65.0016,65.0016,6275.2606
2012-03-01 15:20:00,127.58,127.8,127.55,127.72,9466.071048713038,64.9761,65.0881,64.9608,65.0474,9466.071
2012-03-01 15:25:00,127.7,127.91,127.7,127.88,7764.30546692193,65.0372,65.1442,65.0372,65.1289,7764.3055
2012-03-01 15:30:00,127.86,127.88,127.71,127.77,14465.007445224415,65.1187,65.1289,65.0423,65.0729,14465.0074
2012-03-01 15:35:00,127.75,127.77,127.55,127.73,12444.160816847478,65.0627,65.0729,64.9608,65.0525,12444.1608
2012-03-01 15:40:00,127.71,127.94,127.68,127.85,14252.28674750053,65.0423,65.1594,65.027,65.1136,14252.2867
2012-03-01 15:45:00,127.84,128.14,127.84,128.14,32227.185705169108,65.1085,65.2613,65.1085,65.2613,32227.1857
2012-03-01 15:50:00,128.1,128.2,127.98,128.19,35524.35651988938,65.2409,65.2919,65.1798,65.2868,35524.3565
2012-03-01 15:55:00,128.19,128.38,128.16,128.24,76473.09083173792,65.2868,65.3835,65.2715,65.3122,76473.0908
2012-03-02 09:30:00,128.43,128.69,128.24,128.69,23292.91640076579,65.409,65.5414,65.3122,65.5414,23292.9164
2012-03-02 09:35:00,128.64,128.99,128.43,128.77,9253.350350989149,65.5159,65.6942,65.409,65.5822,9253.3504
2012-03-02 09:40:00,128.75,128.85,128.45,128.81,6594.341629440543,65.572,65.6229,65.4192,65.6025,6594.3416
2012-03-02 09:45:00,128.89,128.9,128.5,128.5,12656.881514571363,65.6433,65.6484,65.4446,65.4446,12656.8815
2012-03-02 09:50:00,128.5,128.85,128.37,128.85,9253.350350989149,65.4446,65.6229,65.3784,65.6229,9253.3504
2012-03-02 09:55:00,128.91,128.95,128.43,128.58,17230.37651563497,65.6535,65.6738,65.409,65.4854,17230.3765
2012-03-02 10:00:00,128.53,128.59,128.24,128.48,11274.19697936609,65.4599,65.4905,65.3122,65.4345,11274.197
2012-03-02 10:05:00,128.43,128.48,128.33,128.38,8296.107211231652,65.409,65.4345,65.3581,65.3835,8296.1072
2012-03-02 10:10:00,128.38,128.66,128.38,128.61,3616.251861306104,65.3835,65.5261,65.3835,65.5007,3616.2519
2012-03-02 10:15:00,128.61,129.05,128.61,129.04,9997.87279302276,65.5007,65.7248,65.5007,65.7197,9997.8728
2012-03-02 10:20:00,129.06,129.16,128.88,128.94,10423.314188470536,65.7299,65.7808,65.6382,65.6687,10423.3142
2012-03-02 10:25:00,128.91,128.97,128.85,128.97,5956.179536268878,65.6535,65.684,65.6229,65.684,5956.1795
2012-03-02 10:30:00,128.99,129.04,128.73,128.8,8083.386513507763,65.6942,65.7197,65.5618,65.5974,8083.3865
2012-03-02 10:35:00,128.81,128.94,128.75,128.78,8615.188257817485,65.6025,65.6687,65.572,65.5872,8615.1883
2012-03-02 10:40:00,128.77,128.79,128.57,128.68,36587.96000850882,65.5822,65.5923,65.4803,65.5363,36587.96
2012-03-02 10:45:00,128.67,128.73,128.56,128.66,32014.46500744522,65.5312,65.5618,65.4752,65.5261,32014.465
2012-03-02 10:50:00,128.69,129.0,128.69,128.95,7764.30546692193,65.5414,65.6993,65.5414,65.6738,7764.3055
2012-03-02 10:55:00,129.06,129.07,128.9,128.94,6700.701978302488,65.7299,65.7349,65.6484,65.6687,6700.702
2012-03-02 11:00:00,128.87,128.93,128.79,128.79,4360.774303339715,65.6331,65.6636,65.5923,65.5923,4360.7743
2012-03-02 11:05:00,128.75,128.98,128.75,128.98,5211.657094235268,65.572,65.6891,65.572,65.6891,5211.6571
2012-03-02 11:10:00,128.99,128.99,128.82,128.82,4041.6932567538815,65.6942,65.6942,65.6076,65.6076,4041.6933
2012-03-02 11:15:00,128.83,128.9,128.71,128.8,8296.107211231652,65.6127,65.6484,65.5516,65.5974,8296.1072
2012-03-02 11:20:00,128.8,129.02,128.8,128.94,6381.620931716655,65.5974,65.7095,65.5974,65.6687,6381.6209
2012-03-02 11:25:00,128.89,128.93,128.85,128.91,4467.134652201658,65.6433,65.6636,65.6229,65.6535,4467.1347
2012-03-02 11:30:00,128.85,128.89,128.84,128.85,2659.0087215486064,65.6229,65.6433,65.6178,65.6229,2659.0087
2012-03-02 11:35:00,128.86,128.88,128.78,128.82,2446.2880238247176,65.628,65.6382,65.5872,65.6076,2446.288
2012-03-02 11:40:00,128.82,128.82,128.47,128.67,19357.58349287385,65.6076,65.6076,65.4294,65.5312,19357.5835
2012-03-02 11:45:00,128.64,128.72,128.55,128.69,6275.260582854711,65.5159,65.5567,65.4701,65.5414,6275.2606
2012-03-02 11:50:00,128.63,128.63,128.5,128.59,9678.791746436927,65.5109,65.5109,65.4446,65.4905,9678.7917
2012-03-02 11:55:00,128.56,128.71,128.56,128.65,5424.377791959157,65.4752,65.5516,65.4752,65.521,5424.3778
2012-03-02 12:00:00,128.62,128.65,128.49,128.54,10529.67453733248,65.5058,65.521,65.4396,65.465,10529.6745
2012-03-02 12:05:00,128.54,128.56,128.4,128.46,7126.143373750265,65.465,65.4752,65.3937,65.4243,7126.1434
2012-03-02 12:10:00,128.44,128.46,128.36,128.44,11699.638374813869,65.4141,65.4243,65.3733,65.4141,11699.6384
2012-03-02 12:15:00,128.48,128.48,128.22,128.43,5956.179536268878,65.4345,65.4345,65.302,65.409,5956.1795
2012-03-02 12:20:00,128.41,128.43,128.31,128.41,7126.143373750265,65.3988,65.409,65.3479,65.3988,7126.1434
2012-03-02 12:25:00,128.42,128.57,128.3,128.53,13295.043607743031,65.4039,65.4803,65.3428,65.4599,13295.0436
2012-03-02 12:30:00,128.56,128.69,128.53,128.62,18932.14209742608,65.4752,65.5414,65.4599,65.5058,18932.1421
2012-03-02 12:35:00,128.62,128.63,128.36,128.45,5637.098489683045,65.5058,65.5109,65.3733,65.4192,5637.0985
2012-03-02 12:40:00,128.51,128.55,128.51,128.55,1808.125930653052,65.4497,65.4701,65.4497,65.4701,1808.1259
2012-03-02 12:45:00,128.59,128.63,128.55,128.59,1808.125930653052,65.4905,65.5109,65.4701,65.4905,1808.1259
2012-03-02 12:50:00,128.63,128.69,128.58,128.64,7445.224420336098,65.5109,65.5414,65.4854,65.5159,7445.2244
2012-03-02 12:55:00,128.64,128.85,128.64,128.78,10210.593490746647,65.5159,65.6229,65.5159,65.5872,10210.5935
2012-03-02 13:00:00,128.72,128.84,128.7,128.84,13826.845352052753,65.5567,65.6178,65.5465,65.6178,13826.8454
2012-03-02 13:05:00,128.77,128.82,128.62,128.75,13614.124654328863,65.5822,65.6076,65.5058,65.572,13614.1247
2012-03-02 13:10:00,128.74,128.74,128.53,128.53,8615.188257817485,65.5669,65.5669,65.4599,65.4599,8615.1883
2012-03-02 13:15:00,128.49,128.56,128.49,128.55,2020.8466283769408,65.4396,65.4752,65.4396,65.4701,2020.8466
2012-03-02 13:20:00,128.53,128.53,128.39,128.4,5318.017443097213,65.4599,65.4599,65.3886,65.3937,5318.0174
2012-03-02 13:25:00,128.43,128.68,128.43,128.65,4467.134652201658,65.409,65.5363,65.409,65.521,4467.1347
2012-03-02 13:30:00,128.72,128.85,128.69,128.69,2339.9276749627734,65.5567,65.6229,65.5414,65.5414,2339.9277
2012-03-02 13:35:00,128.69,128.71,128.62,128.65,2552.648372686662,65.5414,65.5516,65.5058,65.521,2552.6484
2012-03-02 13:40:00,128.65,128.75,128.6,128.7,2233.567326100829,65.521,65.572,65.4956,65.5465,2233.5673
2012-03-02 13:45:00,128.76,128.78,128.6,128.72,5530.738140821101,65.5771,65.5872,65.4956,65.5567,5530.7381
2012-03-02 13:50:00,128.68,128.8,128.61,128.72,6381.620931716655,65.5363,65.5974,65.5007,65.5567,6381.6209
2012-03-02 13:55:00,128.74,128.83,128.64,128.76,13614.124654328863,65.5669,65.6127,65.5159,65.5771,13614.1247
2012-03-02 14:00:00,128.79,128.82,128.69,128.72,6062.539885130822,65.5923,65.6076,65.5414,65.5567,6062.5399
2012-03-02 14:05:00,128.74,128.76,128.69,128.75,3403.531163582216,65.5669,65.5771,65.5414,65.572,3403.5312
2012-03-02 14:10:00,128.75,128.81,128.69,128.73,12125.079770261644,65.572,65.6025,65.5414,65.5618,12125.0798
2012-03-02 14:15:00,128.71,128.91,128.71,128.91,6913.422676026376,65.5516,65.6535,65.5516,65.6535,6913.4227
2012-03-02 14:20:00,128.93,129.02,128.83,128.83,7764.30546692193,65.6636,65.7095,65.6127,65.6127,7764.3055
2012-03-02 14:25:00,128.85,128.87,128.77,128.82,4679.855349925547,65.6229,65.6331,65.5822,65.6076,4679.8553
2012-03-02 14:30:00,128.8,128.87,128.69,128.69,33928.95128696022,65.5974,65.6331,65.5414,65.5414,33928.9513
2012-03-02 14:35:00,128.69,128.8,128.65,128.76,14358.647096362474,65.5414,65.5974,65.521,65.5771,14358.6471
2012-03-02 14:40:00,128.76,128.82,128.71,128.82,7019.78302488832,65.5771,65.6076,65.5516,65.6076,7019.783
2012-03-02 14:45:00,128.8,129.0,128.8,129.0,4467.134652201658,65.5974,65.6993,65.5974,65.6993,4467.1347
2012-03-02 14:50:00,129.0,129.1,129.0,129.05,7764.30546692193,65.6993,65.7502,65.6993,65.7248,7764.3055
2012-03-02 14:55:00,129.03,129.03,128.92,129.02,6487.9812805786,65.7146,65.7146,65.6585,65.7095,6487.9813
2012-03-02 15:00:00,129.04,129.19,129.01,129.03,11486.91767708998,65.7197,65.7961,65.7044,65.7146,11486.9177
2012-03-02 15:05:00,129.0,129.07,128.95,129.03,8934.269304403317,65.6993,65.7349,65.6738,65.7146,8934.2693
2012-03-02 15:10:00,129.05,129.08,129.0,129.03,3828.972559029993,65.7248,65.74,65.6993,65.7146,3828.9726
2012-03-02 15:15:00,128.99,129.04,128.96,128.96,7977.026164645818,65.6942,65.7197,65.6789,65.6789,7977.0262
2012-03-02 15:20:00,128.97,129.05,128.96,129.02,6275.260582854711,65.684,65.7248,65.6789,65.7095,6275.2606
2012-03-02 15:25:00,129.02,129.22,129.02,129.22,9678.791746436927,65.7095,65.8113,65.7095,65.8113,9678.7917
2012-03-02 15:30:00,129.25,129.31,129.09,129.24,16485.85407360136,65.8266,65.8572,65.7451,65.8215,16485.8541
2012-03-02 15:35:00,129.22,129.28,128.98,128.98,19889.38523718357,65.8113,65.8419,65.6891,65.6891,19889.3852
2012-03-02 15:40:00,128.99,129.19,128.84,128.92,25526.48372686662,65.6942,65.7961,65.6178,65.6585,25526.4837
2012-03-02 15:45:00,128.9,128.98,128.84,128.84,26483.72686662412,65.6484,65.6891,65.6178,65.6178,26483.7269
2012-03-02 15:50:00,128.85,129.01,128.82,128.88,37864.28419485215,65.6229,65.7044,65.6076,65.6382,37864.2842
2012-03-02 15:55:00,128.91,129.04,128.86,129.0,93916.18804509676,65.6535,65.7197,65.628,65.6993,93916.188
2012-03-05 09:30:00,129.06,129.07,128.68,128.94,17443.09721335886,65.7299,65.7349,65.5363,65.6687,17443.0972
2012-03-05 09:35:00,128.94,129.18,128.77,129.17,9466.071048713038,65.6687,65.791,65.5822,65.7859,9466.071
2012-03-05 09:40:00,129.18,129.27,128.54,128.6,22548.39395873218,65.791,65.8368,65.465,65.4956,22548.394
2012-03-05 09:45:00,128.82,129.01,128.81,129.0,11912.359072537756,65.6076,65.7044,65.6025,65.6993,11912.3591
2012-03-05 09:50:00,129.04,129.47,129.0,129.22,14465.007445224415,65.7197,65.9387,65.6993,65.8113,14465.0074
2012-03-05 09:55:00,129.18,129.42,129.13,129.18,12975.9625611572,65.791,65.9132,65.7655,65.791,12975.9626
2012-03-05 10:00:00,129.18,129.34,128.92,129.1,10742.395235056369,65.791,65.8725,65.6585,65.7502,10742.3952
2012-03-05 10:05:00,129.04,129.23,128.94,128.97,17868.538608806633,65.7197,65.8164,65.6687,65.684,17868.5386
2012-03-05 10:10:00,128.95,128.99,128.73,128.79,12763.24186343331,65.6738,65.6942,65.5618,65.5923,12763.2419
2012-03-05 10:15:00,128.79,128.87,128.62,128.75,6913.422676026376,65.5923,65.6331,65.5058,65.572,6913.4227
2012-03-05 10:20:00,128.67,128.71,128.37,128.5,21059.34907466496,65.5312,65.5516,65.3784,65.4446,21059.3491
2012-03-05 10:25:00,128.51,128.58,128.36,128.53,7977.026164645818,65.4497,65.4854,65.3733,65.4599,7977.0262
2012-03-05 10:30:00,128.48,128.61,128.35,128.56,17868.538608806633,65.4345,65.5007,65.3683,65.4752,17868.5386
2012-03-05 10:35:00,128.52,128.56,128.4,128.44,16485.85407360136,65.4548,65.4752,65.3937,65.4141,16485.8541
2012-03-05 10:40:00,128.43,128.69,128.43,128.69,3297.170814720272,65.409,65.5414,65.409,65.5414,3297.1708
2012-03-05 10:45:00,128.69,128.95,128.63,128.95,3190.8104658583275,65.5414,65.6738,65.5109,65.6738,3190.8105
2012-03-05 10:50:00,128.95,128.95,128.68,128.75,9785.15209529887,65.6738,65.6738,65.5363,65.572,9785.1521
2012-03-05 10:55:00,128.68,128.71,128.62,128.67,6381.620931716655,65.5363,65.5516,65.5058,65.5312,6381.6209
2012-03-05 11:00:00,128.66,128.74,128.58,128.58,6700.701978302488,65.5261,65.5669,65.4854,65.4854,6700.702
2012-03-05 11:05:00,128.59,128.85,128.59,128.83,10636.034886194426,65.4905,65.6229,65.4905,65.6127,10636.0349
2012-03-05 11:10:00,128.84,128.84,128.72,128.73,5530.738140821101,65.6178,65.6178,65.5567,65.5618,5530.7381
2012-03-05 11:15:00,128.71,128.72,128.5,128.66,9146.990002127206,65.5516,65.5567,65.4446,65.5261,9146.99
2012-03-05 11:20:00,128.62,128.74,128.6,128.72,7870.665815783875,65.5058,65.5669,65.4956,65.5567,7870.6658
2012-03-05 11:25:00,128.74,128.94,128.73,128.86,10210.593490746647,65.5669,65.6687,65.5618,65.628,10210.5935
2012-03-05 11:30:00,128.85,128.89,128.8,128.84,5105.296745373324,65.6229,65.6433,65.5974,65.6178,5105.2967
2012-03-05 11:35:00,128.81,128.88,128.8,128.81,5637.098489683045,65.6025,65.6382,65.5974,65.6025,5637.0985
2012-03-05 11:40:00,128.82,129.01,128.79,129.01,4467.134652201658,65.6076,65.7044,65.5923,65.7044,4467.1347
2012-03-05 11:45:00,129.08,129.28,129.08,129.28,4892.576047649435,65.74,65.8419,65.74,65.8419,4892.576
2012-03-05 11:50:00,129.34,129.37,129.16,129.32,9997.87279302276,65.8725,65.8877,65.7808,65.8623,9997.8728
2012-03-05 11:55:00,129.36,129.54,129.32,129.51,7551.584769198042,65.8826,65.9743,65.8623,65.959,7551.5848
2012-03-05 12:00:00,129.51,129.55,129.42,129.53,9040.62965326526,65.959,65.9794,65.9132,65.9692,9040.6297
2012-03-05 12:05:00,129.54,129.67,129.53,129.64,4148.053605615826,65.9743,66.0405,65.9692,66.0252,4148.0536
2012-03-05 12:10:00,129.65,129.71,129.58,129.66,33609.87024037438,66.0303,66.0609,65.9947,66.0354,33609.8702
2012-03-05 12:15:00,129.6,129.71,129.57,129.65,51797.48989576685,66.0049,66.0609,65.9896,66.0303,51797.4899
2012-03-05 12:20:00,129.64,129.69,129.63,129.66,26696.447564348007,66.0252,66.0507,66.0202,66.0354,26696.4476
2012-03-05 12:25:00,129.69,130.07,129.69,129.99,35630.716868751326,66.0507,66.2442,66.0507,66.2035,35630.7169
2012-03-05 12:30:00,130.02,130.18,130.02,130.07,8615.188257817485,66.2188,66.3003,66.2188,66.2442,8615.1883
2012-03-05 12:35:00,130.07,130.11,129.77,129.82,38183.36524143798,66.2442,66.2646,66.0915,66.1169,38183.3652
2012-03-05 12:40:00,129.81,129.82,129.57,129.78,16592.214422463305,66.1118,66.1169,65.9896,66.0965,16592.2144
2012-03-05 12:45:00,129.68,129.87,129.66,129.72,4467.134652201658,66.0456,66.1424,66.0354,66.066,4467.1347
2012-03-05 12:50:00,129.73,129.78,129.65,129.65,2552.648372686662,66.0711,66.0965,66.0303,66.0303,2552.6484
2012-03-05 12:55:00,129.59,129.71,129.59,129.69,5424.377791959157,65.9998,66.0609,65.9998,66.0507,5424.3778
2012-03-05 13:00:00,129.71,129.73,129.65,129.65,8508.82790895554,66.0609,66.0711,66.0303,66.0303,8508.8279
2012-03-05 13:05:00,129.67,129.88,129.67,129.73,4892.576047649435,66.0405,66.1475,66.0405,66.0711,4892.576
2012-03-05 13:10:00,129.79,129.86,129.76,129.79,1914.4862795149968,66.1016,66.1373,66.0864,66.1016,1914.4863
2012-03-05 13:15:00,129.83,129.83,129.66,129.71,6594.341629440543,66.122,66.122,66.0354,66.0609,6594.3416
2012-03-05 13:20:00,129.68,129.72,129.54,129.54,11699.638374813869,66.0456,66.066,65.9743,65.9743,11699.6384
2012-03-05 13:25:00,129.53,129.7,129.5,129.68,7232.503722612209,65.9692,66.0558,65.9539,66.0456,7232.5037
2012-03-05 13:30:00,129.7,129.84,129.63,129.83,25313.76302914273,66.0558,66.1271,66.0202,66.122,25313.763
2012-03-05 13:35:00,129.8,129.8,129.67,129.67,2871.729419272495,66.1067,66.1067,66.0405,66.0405,2871.7294
2012-03-05 13:40:00,129.69,129.81,129.69,129.79,5743.45883854499,66.0507,66.1118,66.0507,66.1016,5743.4588
2012-03-05 13:45:00,129.81,129.82,129.73,129.8,8083.386513507763,66.1118,66.1169,66.0711,66.1067,8083.3865
2012-03-05 13:50:00,129.81,129.84,129.72,129.79,4786.215698787491,66.1118,66.1271,66.066,66.1016,4786.2157
2012-03-05 13:55:00,129.83,129.87,129.79,129.82,7019.78302488832,66.122,66.1424,66.1016,66.1169,7019.783
2012-03-05 14:00:00,129.83,129.93,129.83,129.89,5424.377791959157,66.122,66.1729,66.122,66.1526,5424.3778
2012-03-05 14:05:00,129.91,130.09,129.91,130.09,4148.053605615826,66.1628,66.2544,66.1628,66.2544,4148.0536
2012-03-05 14:10:00,130.08,130.16,129.98,129.98,13826.845352052753,66.2493,66.2901,66.1984,66.1984,13826.8454
2012-03-05 14:15:00,130.0,130.09,129.98,130.06,6807.062327164432,66.2086,66.2544,66.1984,66.2391,6807.0623
2012-03-05 14:20:00,130.0,130.13,129.92,129.98,6381.620931716655,66.2086,66.2748,66.1678,66.1984,6381.6209
2012-03-05 14:25:00,129.93,130.05,129.91,130.03,17443.09721335886,66.1729,66.2341,66.1628,66.2239,17443.0972
2012-03-05 14:30:00,129.98,130.05,129.85,129.99,18081.259306530523,66.1984,66.2341,66.1322,66.2035,18081.2593
2012-03-05 14:35:00,129.99,130.08,129.95,130.08,4360.774303339715,66.2035,66.2493,66.1831,66.2493,4360.7743
2012-03-05 14:40:00,130.08,130.12,130.02,130.05,7019.78302488832,66.2493,66.2697,66.2188,66.2341,7019.783
2012-03-05 14:45:00,130.03,130.07,129.93,129.93,6275.260582854711,66.2239,66.2442,66.1729,66.1729,6275.2606
2012-03-05 14:50:00,129.93,129.96,129.89,129.93,7126.143373750265,66.1729,66.1882,66.1526,66.1729,7126.1434
2012-03-05 14:55:00,129.93,130.13,129.9,130.07,26483.72686662412,66.1729,66.2748,66.1577,66.2442,26483.7269
2012-03-05 15:00:00,130.12,130.13,129.97,130.08,13614.124654328863,66.2697,66.2748,66.1933,66.2493,13614.1247
2012-03-05 15:05:00,130.04,130.05,129.86,129.97,18187.619655392467,66.229,66.2341,66.1373,66.1933,18187.6197
2012-03-05 15:10:00,129.98,130.03,129.87,129.88,11486.91767708998,66.1984,66.2239,66.1424,66.1475,11486.9177
2012-03-05 15:15:00,129.91,129.95,129.79,129.94,12550.521165709422,66.1628,66.1831,66.1016,66.178,12550.5212
2012-03-05 15:20:00,129.94,130.12,129.94,130.0,18187.619655392467,66.178,66.2697,66.178,66.2086,18187.6197
2012-03-05 15:25:00,130.01,130.03,129.89,129.92,11061.476281642204,66.2137,66.2239,66.1526,66.1678,11061.4763
2012-03-05 15:30:00,129.92,129.95,129.79,129.95,17549.4575622208,66.1678,66.1831,66.1016,66.1831,17549.4576
2012-03-05 15:35:00,129.95,129.95,129.81,129.82,27547.33035524356,66.1831,66.1831,66.1118,66.1169,27547.3304
2012-03-05 15:40:00,129.82,129.89,129.72,129.76,28185.492448415225,66.1169,66.1526,66.066,66.0864,28185.4924
2012-03-05 15:45:00,129.78,130.03,129.78,129.95,36162.518613061045,66.0965,66.2239,66.0965,66.1831,36162.5186
2012-03-05 15:50:00,129.95,129.96,129.89,129.96,29036.37523931078,66.1831,66.1882,66.1526,66.1882,29036.3752
2012-03-05 15:55:00,129.95,130.15,129.95,130.1,87640.92746224206,66.1831,66.285,66.1831,66.2595,87640.9275
2012-03-06 09:30:00,129.13,129.35,128.97,129.06,21591.15081897468,65.7655,65.8775,65.684,65.7299,21591.1508
2012-03-06 09:35:00,129.06,129.87,128.99,129.52,20846.62837694108,65.7299,66.1424,65.6942,65.9641,20846.6284
2012-03-06 09:40:00,129.43,129.93,129.38,129.38,35949.79791533716,65.9183,66.1729,65.8928,65.8928,35949.7979
2012-03-06 09:45:00,129.42,129.66,129.29,129.66,18613.06105084024,65.9132,66.0354,65.847,66.0354,18613.0611
2012-03-06 09:50:00,129.61,129.69,129.33,129.65,26590.087215486063,66.01,66.0507,65.8674,66.0303,26590.0872
2012-03-06 09:55:00,129.55,129.67,129.49,129.6,6168.900233992767,65.9794,66.0405,65.9488,66.0049,6168.9002
2012-03-06 10:00:00,129.6,129.76,129.45,129.57,25101.042331418845,66.0049,66.0864,65.9285,65.9896,25101.0423
2012-03-06 10:05:00,129.57,129.8,129.5,129.58,13720.485003190808,65.9896,66.1067,65.9539,65.9947,13720.485
2012-03-06 10:10:00,129.54,129.65,129.38,129.5,34779.83407785577,65.9743,66.0303,65.8928,65.9539,34779.8341
2012-03-06 10:15:00,129.47,129.48,129.3,129.37,17549.4575622208,65.9387,65.9438,65.8521,65.8877,17549.4576
2012-03-06 10:20:00,129.37,129.38,129.23,129.27,16379.493724739414,65.8877,65.8928,65.8164,65.8368,16379.4937
2012-03-06 10:25:00,129.33,129.51,129.24,129.51,6168.900233992767,65.8674,65.959,65.8215,65.959,6168.9002
2012-03-06 10:30:00,129.54,129.57,129.26,129.32,16166.773027015526,65.9743,65.9896,65.8317,65.8623,16166.773
2012-03-06 10:35:00,129.35,129.59,129.32,129.51,10955.115932780258,65.8775,65.9998,65.8623,65.959,10955.1159
2012-03-06 10:40:00,129.56,129.66,129.32,129.38,12975.9625611572,65.9845,66.0354,65.8623,65.8928,12975.9626
2012-03-06 10:45:00,129.32,129.49,129.32,129.37,9466.071048713038,65.8623,65.9488,65.8623,65.8877,9466.071
2012-03-06 10:50:00,129.34,129.34,129.16,129.22,15528.61093384386,65.8725,65.8725,65.7808,65.8113,15528.6109
2012-03-06 10:55:00,129.23,129.27,129.16,129.16,8508.82790895554,65.8164,65.8368,65.7808,65.7808,8508.8279
2012-03-06 11:00:00,129.19,129.36,129.17,129.33,7764.30546692193,65.7961,65.8826,65.7859,65.8674,7764.3055
2012-03-06 11:05:00,129.32,129.71,129.26,129.62,13614.124654328863,65.8623,66.0609,65.8317,66.0151,13614.1247
2012-03-06 11:10:00,129.66,129.66,129.53,129.58,7657.945118059986,66.0354,66.0354,65.9692,65.9947,7657.9451
2012-03-06 11:15:00,129.57,129.65,129.51,129.59,12444.160816847478,65.9896,66.0303,65.959,65.9998,12444.1608
2012-03-06 11:20:00,129.57,129.64,129.51,129.52,10210.593490746647,65.9896,66.0252,65.959,65.9641,10210.5935
2012-03-06 11:25:00,129.56,129.62,129.52,129.62,5530.738140821101,65.9845,66.0151,65.9641,66.0151,5530.7381
2012-03-06 11:30:00,129.6,129.6,129.46,129.48,9785.15209529887,66.0049,66.0049,65.9336,65.9438,9785.1521
2012-03-06 11:35:00,129.49,129.6,129.46,129.58,7019.78302488832,65.9488,66.0049,65.9336,65.9947,7019.783
2012-03-06 11:40:00,129.61,129.62,129.51,129.51,13720.485003190808,66.01,66.0151,65.959,65.959,13720.485
2012-03-06 11:45:00,129.51,129.59,129.38,129.55,14677.728142948306,65.959,65.9998,65.8928,65.9794,14677.7281
2012-03-06 11:50:00,129.52,129.54,129.38,129.44,18187.619655392467,65.9641,65.9743,65.8928,65.9234,18187.6197
2012-03-06 11:55:00,129.43,129.51,129.32,129.33,12444.160816847478,65.9183,65.959,65.8623,65.8674,12444.1608
2012-03-06 12:00:00,129.35,129.41,129.2,129.25,15315.890236119973,65.8775,65.9081,65.8012,65.8266,15315.8902
2012-03-06 12:05:00,129.24,129.31,129.12,129.3,10316.953839608592,65.8215,65.8572,65.7604,65.8521,10316.9538
2012-03-06 12:10:00,129.25,129.39,129.18,129.19,10636.034886194426,65.8266,65.8979,65.791,65.7961,10636.0349
2012-03-06 12:15:00,129.19,129.32,129.07,129.27,9678.791746436927,65.7961,65.8623,65.7349,65.8368,9678.7917
2012-03-06 12:20:00,129.29,129.38,129.27,129.32,10423.314188470536,65.847,65.8928,65.8368,65.8623,10423.3142
2012-03-06 12:25:00,129.28,129.33,129.21,129.27,11274.19697936609,65.8419,65.8674,65.8062,65.8368,11274.197
2012-03-06 12:30:00,129.27,129.39,129.21,129.33,12337.800467985531,65.8368,65.8979,65.8062,65.8674,12337.8005
2012-03-06 12:35:00,129.36,129.46,129.34,129.39,20314.82663263136,65.8826,65.9336,65.8725,65.8979,20314.8266
2012-03-06 12:40:00,129.39,129.49,129.33,129.48,6487.9812805786,65.8979,65.9488,65.8674,65.9438,6487.9813
2012-03-06 12:45:00,129.45,129.64,129.45,129.56,9359.710699851094,65.9285,66.0252,65.9285,65.9845,9359.7107
2012-03-06 12:50:00,129.6,129.63,129.49,129.53,6062.539885130822,66.0049,66.0202,65.9488,65.9692,6062.5399
2012-03-06 12:55:00,129.57,129.57,129.39,129.48,5424.377791959157,65.9896,65.9896,65.8979,65.9438,5424.3778
2012-03-06 13:00:00,129.51,129.53,129.35,129.47,7126.143373750265,65.959,65.9692,65.8775,65.9387,7126.1434
2012-03-06 13:05:00,129.46,129.49,129.29,129.34,13507.76430546692,65.9336,65.9488,65.847,65.8725,13507.7643
2012-03-06 13:10:00,129.35,129.35,129.29,129.29,5637.098489683045,65.8775,65.8775,65.847,65.847,5637.0985
2012-03-06 13:15:00,129.29,129.31,129.21,129.26,6487.9812805786,65.847,65.8572,65.8062,65.8317,6487.9813
2012-03-06 13:20:00,129.31,129.31,129.2,129.24,5105.296745373324,65.8572,65.8572,65.8012,65.8215,5105.2967
2012-03-06 13:25:00,129.27,129.3,129.16,129.22,4998.93639651138,65.8368,65.8521,65.7808,65.8113,4998.9364
2012-03-06 13:30:00,129.23,129.36,129.23,129.24,14465.007445224415,65.8164,65.8826,65.8164,65.8215,14465.0074
2012-03-06 13:35:00,129.24,129.3,129.15,129.21,7338.864071474153,65.8215,65.8521,65.7757,65.8062,7338.8641
2012-03-06 13:40:00,129.23,129.28,129.07,129.09,10104.233141884704,65.8164,65.8419,65.7349,65.7451,10104.2331
2012-03-06 13:45:00,129.09,129.11,128.94,129.01,10210.593490746647,65.7451,65.7553,65.6687,65.7044,10210.5935
2012-03-06 13:50:00,129.03,129.04,128.92,129.0,19251.22314401191,65.7146,65.7197,65.6585,65.6993,19251.2231
2012-03-06 13:55:00,128.98,129.05,128.98,129.0,9466.071048713038,65.6891,65.7248,65.6891,65.6993,9466.071
2012-03-06 14:00:00,128.99,129.1,128.99,129.02,8083.386513507763,65.6942,65.7502,65.6942,65.7095,8083.3865
2012-03-06 14:05:00,129.01,129.11,128.99,129.06,9359.710699851094,65.7044,65.7553,65.6942,65.7299,9359.7107
2012-03-06 14:10:00,129.07,129.13,129.02,129.12,5956.179536268878,65.7349,65.7655,65.7095,65.7604,5956.1795
2012-03-06 14:15:00,129.12,129.13,129.0,129.02,9146.990002127206,65.7604,65.7655,65.6993,65.7095,9146.99
2012-03-06 14:20:00,129.01,129.07,128.98,129.01,8402.467560093595,65.7044,65.7349,65.6891,65.7044,8402.4676
2012-03-06 14:25:00,129.01,129.01,128.85,128.86,12018.7194213997,65.7044,65.7044,65.6229,65.628,12018.7194
2012-03-06 14:30:00,128.86,128.87,128.69,128.69,13720.485003190808,65.628,65.6331,65.5414,65.5414,13720.485
2012-03-06 14:35:00,128.69,128.78,128.55,128.77,16379.493724739414,65.5414,65.5872,65.4701,65.5822,16379.4937
2012-03-06 14:40:00,128.8,128.87,128.76,128.87,12337.800467985531,65.5974,65.6331,65.5771,65.6331,12337.8005
2012-03-06 14:45:00,128.89,128.99,128.89,128.99,7977.026164645818,65.6433,65.6942,65.6433,65.6942,7977.0262
2012-03-06 14:50:00,128.99,129.03,128.89,128.9,8296.107211231652,65.6942,65.7146,65.6433,65.6484,8296.1072
2012-03-06 14:55:00,128.9,128.94,128.79,128.8,7126.143373750265,65.6484,65.6687,65.5923,65.5974,7126.1434
2012-03-06 15:00:00,128.83,128.93,128.83,128.89,8083.386513507763,65.6127,65.6636,65.6127,65.6433,8083.3865
2012-03-06 15:05:00,128.96,128.96,128.84,128.89,7126.143373750265,65.6789,65.6789,65.6178,65.6433,7126.1434
2012-03-06 15:10:00,128.9,128.9,128.74,128.77,9997.87279302276,65.6484,65.6484,65.5669,65.5822,9997.8728
2012-03-06 15:15:00,128.77,128.81,128.67,128.8,12869.602212295256,65.5822,65.6025,65.5312,65.5974,12869.6022
2012-03-06 15:20:00,128.81,128.81,128.66,128.66,6594.341629440543,65.6025,65.6025,65.5261,65.5261,6594.3416
2012-03-06 15:25:00,128.69,128.69,128.6,128.67,8934.269304403317,65.5414,65.5414,65.4956,65.5312,8934.2693
2012-03-06 15:30:00,128.66,128.67,128.46,128.49,10529.67453733248,65.5261,65.5312,65.4243,65.4396,10529.6745
2012-03-06 15:35:00,128.5,128.68,128.45,128.63,21591.15081897468,65.4446,65.5363,65.4192,65.5109,21591.1508
2012-03-06 15:40:00,128.64,128.7,128.49,128.52,31057.22186768772,65.5159,65.5465,65.4396,65.4548,31057.2219
2012-03-06 15:45:00,128.51,128.71,128.49,128.55,39140.60838119548,65.4497,65.5516,65.4396,65.4701,39140.6084
2012-03-06 15:50:00,128.55,128.75,128.55,128.64,47330.3552435652,65.4701,65.572,65.4701,65.5159,47330.3552
2012-03-06 15:55:00,128.65,128.77,128.57,128.57,136885.76898532224,65.521,65.5822,65.4803,65.4803,136885.769
2012-03-07 09:30:00,129.48,129.48,128.56,128.7,28930.014890448834,65.9438,65.9438,65.4752,65.5465,28930.0149
2012-03-07 09:35:00,128.71,128.89,128.67,128.67,13082.322910019142,65.5516,65.6433,65.5312,65.5312,13082.3229
2012-03-07 09:40:00,128.66,128.72,128.37,128.56,9466.071048713038,65.5261,65.5567,65.3784,65.4752,9466.071
2012-03-07 09:45:00,128.66,128.66,128.36,128.42,14465.007445224415,65.5261,65.5261,65.3733,65.4039,14465.0074
2012-03-07 09:50:00,128.42,128.59,128.37,128.57,11593.278025951924,65.4039,65.4905,65.3784,65.4803,11593.278
2012-03-07 09:55:00,128.53,128.63,128.29,128.54,15528.61093384386,65.4599,65.5109,65.3377,65.465,15528.6109
2012-03-07 10:00:00,128.47,128.57,128.39,128.42,8827.908955541372,65.4294,65.4803,65.3886,65.4039,8827.909
2012-03-07 10:05:00,128.43,128.5,128.23,128.26,11167.836630504144,65.409,65.4446,65.3071,65.3224,11167.8366
2012-03-07 10:10:00,128.21,128.28,128.13,128.23,14677.728142948306,65.2969,65.3326,65.2562,65.3071,14677.7281
2012-03-07 10:15:00,128.29,128.42,128.22,128.26,10423.314188470536,65.3377,65.4039,65.302,65.3224,10423.3142
2012-03-07 10:20:00,128.26,128.37,127.98,128.01,17017.65581791108,65.3224,65.3784,65.1798,65.1951,17017.6558
2012-03-07 10:25:00,128.04,128.16,127.95,128.12,4148.053605615826,65.2104,65.2715,65.1645,65.2511,4148.0536
2012-03-07 10:30:00,128.22,128.4,128.21,128.38,13082.322910019142,65.302,65.3937,65.2969,65.3835,13082.3229
2012-03-07 10:35:00,128.39,128.49,128.38,128.48,10210.593490746647,65.3886,65.4396,65.3835,65.4345,10210.5935
2012-03-07 10:40:00,128.45,128.57,128.4,128.49,11274.19697936609,65.4192,65.4803,65.3937,65.4396,11274.197
2012-03-07 10:45:00,128.5,128.54,128.39,128.53,11486.91767708998,65.4446,65.465,65.3886,65.4599,11486.9177
2012-03-07 10:50:00,128.55,128.68,128.54,128.66,5318.017443097213,65.4701,65.5363,65.465,65.5261,5318.0174
2012-03-07 10:55:00,128.69,128.87,128.69,128.82,6594.341629440543,65.5414,65.6331,65.5414,65.6076,6594.3416
2012-03-07 11:00:00,128.84,128.97,128.84,128.86,10104.233141884704,65.6178,65.684,65.6178,65.628,10104.2331
2012-03-07 11:05:00,128.87,129.07,128.78,128.96,31269.94256541161,65.6331,65.7349,65.5872,65.6789,31269.9426
2012-03-07 11:10:00,128.95,129.21,128.91,129.19,10848.755583918311,65.6738,65.8062,65.6535,65.7961,10848.7556
2012-03-07 11:15:00,129.17,129.34,129.17,129.28,14890.448840672196,65.7859,65.8725,65.7859,65.8419,14890.4488
2012-03-07 11:20:00,129.27,129.29,128.92,128.93,26483.72686662412,65.8368,65.847,65.6585,65.6636,26483.7269
2012-03-07 11:25:00,128.92,128.93,128.68,128.71,15422.250584981915,65.6585,65.6636,65.5363,65.5516,15422.2506
2012-03-07 11:30:00,128.75,129.03,128.75,129.03,2552.648372686662,65.572,65.7146,65.572,65.7146,2552.6484
2012-03-07 11:35:00,129.01,129.08,128.99,129.06,5424.377791959157,65.7044,65.74,65.6942,65.7299,5424.3778
2012-03-07 11:40:00,129.05,129.05,128.94,129.0,7657.945118059986,65.7248,65.7248,65.6687,65.6993,7657.9451
2012-03-07 11:45:00,129.0,129.05,128.97,129.05,8083.386513507763,65.6993,65.7248,65.684,65.7248,8083.3865
2012-03-07 11:50:00,129.03,129.12,129.02,129.07,3722.612210168049,65.7146,65.7604,65.7095,65.7349,3722.6122
2012-03-07 11:55:00,129.12,129.18,129.1,129.16,4254.41395447777,65.7604,65.791,65.7502,65.7808,4254.414
2012-03-07 12:00:00,129.16,129.18,129.08,129.12,23611.997447351623,65.7808,65.791,65.74,65.7604,23611.9974
2012-03-07 12:05:00,129.12,129.16,129.07,129.12,2233.567326100829,65.7604,65.7808,65.7349,65.7604,2233.5673
2012-03-07 12:10:00,129.16,129.22,129.11,129.19,4892.576047649435,65.7808,65.8113,65.7553,65.7961,4892.576
2012-03-07 12:15:00,129.19,129.23,129.04,129.08,4467.134652201658,65.7961,65.8164,65.7197,65.74,4467.1347
2012-03-07 12:20:00,129.06,129.16,129.04,129.16,4041.6932567538815,65.7299,65.7808,65.7197,65.7808,4041.6933
2012-03-07 12:25:00,129.17,129.4,129.17,129.4,5424.377791959157,65.7859,65.903,65.7859,65.903,5424.3778
2012-03-07 12:30:00,129.4,129.4,129.33,129.35,1914.4862795149968,65.903,65.903,65.8674,65.8775,1914.4863
2012-03-07 12:35:00,129.34,129.45,129.33,129.43,5637.098489683045,65.8725,65.9285,65.8674,65.9183,5637.0985
2012-03-07 12:40:00,129.41,129.48,129.41,129.47,3297.170814720272,65.9081,65.9438,65.9081,65.9387,3297.1708
2012-03-07 12:45:00,129.47,129.47,129.42,129.45,3190.8104658583275,65.9387,65.9387,65.9132,65.9285,3190.8105
2012-03-07 12:50:00,129.46,129.6,129.46,129.57,9146.990002127206,65.9336,66.0049,65.9336,65.9896,9146.99
2012-03-07 12:55:00,129.63,129.64,129.57,129.63,6807.062327164432,66.0202,66.0252,65.9896,66.0202,6807.0623
2012-03-07 13:00:00,129.62,129.63,129.34,129.38,7019.78302488832,66.0151,66.0202,65.8725,65.8928,7019.783
2012-03-07 13:05:00,129.38,129.38,129.26,129.29,3828.972559029993,65.8928,65.8928,65.8317,65.847,3828.9726
2012-03-07 13:10:00,129.32,129.44,129.32,129.43,3403.531163582216,65.8623,65.9234,65.8623,65.9183,3403.5312
2012-03-07 13:15:00,129.43,129.45,129.34,129.34,4360.774303339715,65.9183,65.9285,65.8725,65.8725,4360.7743
2012-03-07 13:20:00,129.39,129.41,129.33,129.37,5956.179536268878,65.8979,65.9081,65.8674,65.8877,5956.1795
2012-03-07 13:25:00,129.33,129.37,129.27,129.31,3084.450116996384,65.8674,65.8877,65.8368,65.8572,3084.4501
2012-03-07 13:30:00,129.3,129.3,129.21,129.24,11380.557328228037,65.8521,65.8521,65.8062,65.8215,11380.5573
2012-03-07 13:35:00,129.23,129.28,129.18,129.28,6275.260582854711,65.8164,65.8419,65.791,65.8419,6275.2606
2012-03-07 13:40:00,129.29,129.32,129.26,129.26,4254.41395447777,65.847,65.8623,65.8317,65.8317,4254.414
2012-03-07 13:45:00,129.24,129.27,129.19,129.27,7019.78302488832,65.8215,65.8368,65.7961,65.8368,7019.783
2012-03-07 13:50:00,129.23,129.35,129.23,129.32,5318.017443097213,65.8164,65.8775,65.8164,65.8623,5318.0174
2012-03-07 13:55:00,129.3,129.34,129.3,129.34,1382.684535205275,65.8521,65.8725,65.8521,65.8725,1382.6845
2012-03-07 14:00:00,129.34,129.47,129.34,129.41,7764.30546692193,65.8725,65.9387,65.8725,65.9081,7764.3055
2012-03-07 14:05:00,129.4,129.53,129.38,129.52,4148.053605615826,65.903,65.9692,65.8928,65.9641,4148.0536
2012-03-07 14:10:00,129.52,129.57,129.47,129.47,4786.215698787491,65.9641,65.9896,65.9387,65.9387,4786.2157
2012-03-07 14:15:00,129.47,129.49,129.36,129.43,14890.448840672196,65.9387,65.9488,65.8826,65.9183,14890.4488
2012-03-07 14:20:00,129.44,129.51,129.44,129.49,10210.593490746647,65.9234,65.959,65.9234,65.9488,10210.5935
2012-03-07 14:25:00,129.48,129.63,129.48,129.63,8083.386513507763,65.9438,66.0202,65.9438,66.0202,8083.3865
2012-03-07 14:30:00,129.65,129.65,129.47,129.49,8296.107211231652,66.0303,66.0303,65.9387,65.9488,8296.1072
2012-03-07 14:35:00,129.48,129.48,129.38,129.48,8827.908955541372,65.9438,65.9438,65.8928,65.9438,8827.909
2012-03-07 14:40:00,129.47,129.47,129.31,129.31,5849.819187406933,65.9387,65.9387,65.8572,65.8572,5849.8192
2012-03-07 14:45:00,129.29,129.43,129.29,129.4,9785.15209529887,65.847,65.9183,65.847,65.903,9785.1521
2012-03-07 14:50:00,129.43,129.55,129.41,129.54,8615.188257817485,65.9183,65.9794,65.9081,65.9743,8615.1883
2012-03-07 14:55:00,129.54,129.55,129.42,129.47,4892.576047649435,65.9743,65.9794,65.9132,65.9387,4892.576
2012-03-07 15:00:00,129.49,129.54,129.41,129.45,14358.647096362474,65.9488,65.9743,65.9081,65.9285,14358.6471
2012-03-07 15:05:00,129.45,129.47,129.34,129.34,10742.395235056369,65.9285,65.9387,65.8725,65.8725,10742.3952
2012-03-07 15:10:00,129.35,129.57,129.31,129.57,10210.593490746647,65.8775,65.9896,65.8572,65.9896,10210.5935
2012-03-07 15:15:00,129.57,129.69,129.57,129.67,11167.836630504144,65.9896,66.0507,65.9896,66.0405,11167.8366
2012-03-07 15:20:00,129.68,129.75,129.64,129.67,9359.710699851094,66.0456,66.0813,66.0252,66.0405,9359.7107
2012-03-07 15:25:00,129.69,129.73,129.61,129.67,4998.93639651138,66.0507,66.0711,66.01,66.0405,4998.9364
2012-03-07 15:30:00,129.67,129.77,129.61,129.76,24781.96128483301,66.0405,66.0915,66.01,66.0864,24781.9613
2012-03-07 15:35:00,129.76,129.85,129.71,129.73,14252.28674750053,66.0864,66.1322,66.0609,66.0711,14252.2867
2012-03-07 15:40:00,129.74,129.99,129.67,129.95,26377.366517762173,66.0762,66.2035,66.0405,66.1831,26377.3665
2012-03-07 15:45:00,129.95,130.06,129.88,129.98,36375.239310784935,66.1831,66.2391,66.1475,66.1984,36375.2393
2012-03-07 15:50:00,129.95,129.97,129.83,129.95,28185.492448415225,66.1831,66.1933,66.122,66.1831,28185.4924
2012-03-07 15:55:00,129.95,130.01,129.87,129.94,80408.42373962986,66.1831,66.2137,66.1424,66.178,80408.4237
2012-03-08 09:30:00,129.5,129.73,129.1,129.21,61369.92129334183,65.9539,66.0711,65.7502,65.8062,61369.9213
2012-03-08 09:35:00,129.27,129.42,128.92,128.92,38608.80663688576,65.8368,65.9132,65.6585,65.6585,38608.8066
2012-03-08 09:40:00,128.94,129.13,128.69,128.73,27015.52861093384,65.6687,65.7655,65.5414,65.5618,27015.5286
2012-03-08 09:45:00,128.71,128.89,128.4,128.6,29780.89768134439,65.5516,65.6433,65.3937,65.4956,29780.8977
2012-03-08 09:50:00,128.51,128.6,128.16,128.21,27228.249308657727,65.4497,65.4956,65.2715,65.2969,27228.2493
2012-03-08 09:55:00,128.26,128.29,128.12,128.18,16485.85407360136,65.3224,65.3377,65.2511,65.2817,16485.8541
2012-03-08 10:00:00,128.23,128.4,128.09,128.33,24143.799191661343,65.3071,65.3937,65.2358,65.3581,24143.7992
2012-03-08 10:05:00,128.24,128.49,128.24,128.41,15954.052329291637,65.3122,65.4396,65.3122,65.3988,15954.0523
2012-03-08 10:10:00,128.42,128.5,128.1,128.2,14252.28674750053,65.4039,65.4446,65.2409,65.2919,14252.2867
2012-03-08 10:15:00,128.17,128.35,127.91,128.25,21697.511167836627,65.2766,65.3683,65.1442,65.3173,21697.5112
2012-03-08 10:20:00,128.25,128.32,127.86,127.86,15528.61093384386,65.3173,65.353,65.1187,65.1187,15528.6109
2012-03-08 10:25:00,127.87,128.03,127.76,127.92,14465.007445224415,65.1238,65.2053,65.0678,65.1493,14465.0074
2012-03-08 10:30:00,127.91,128.06,127.74,127.87,17017.65581791108,65.1442,65.2206,65.0576,65.1238,17017.6558
2012-03-08 10:35:00,127.86,128.25,127.85,128.1,20208.46628376941,65.1187,65.3173,65.1136,65.2409,20208.4663
2012-03-08 10:40:00,128.09,128.29,128.06,128.29,7445.224420336098,65.2358,65.3377,65.2206,65.3377,7445.2244
2012-03-08 10:45:00,128.34,128.37,128.17,128.17,8721.54860667943,65.3632,65.3784,65.2766,65.2766,8721.5486
2012-03-08 10:50:00,128.15,128.16,127.99,128.06,10423.314188470536,65.2664,65.2715,65.1849,65.2206,10423.3142
2012-03-08 10:55:00,128.13,128.36,128.01,128.2,18932.14209742608,65.2562,65.3733,65.1951,65.2919,18932.1421
2012-03-08 11:00:00,128.16,128.46,128.16,128.46,7232.503722612209,65.2715,65.4243,65.2715,65.4243,7232.5037
2012-03-08 11:05:00,128.45,128.57,128.25,128.25,32014.46500744522,65.4192,65.4803,65.3173,65.3173,32014.465
2012-03-08 11:10:00,128.23,128.28,128.11,128.16,12550.521165709422,65.3071,65.3326,65.246,65.2715,12550.5212
2012-03-08 11:15:00,128.14,128.16,127.81,127.86,33716.23058923633,65.2613,65.2715,65.0932,65.1187,33716.2306
2012-03-08 11:20:00,127.88,127.96,127.71,127.91,25207.402680280786,65.1289,65.1696,65.0423,65.1442,25207.4027
2012-03-08 11:25:00,127.9,127.91,127.74,127.74,23186.556051903848,65.1391,65.1442,65.0576,65.0576,23186.5561
2012-03-08 11:30:00,127.79,127.79,127.4,127.43,32439.906402893,65.083,65.083,64.8844,64.8997,32439.9064
2012-03-08 11:35:00,127.41,127.59,127.15,127.16,70516.91129546904,64.8895,64.9812,64.7571,64.7622,70516.9113
2012-03-08 11:40:00,127.17,127.35,127.14,127.35,67432.46117847266,64.7673,64.859,64.752,64.859,67432.4612
2012-03-08 11:45:00,127.34,127.59,127.34,127.56,9785.15209529887,64.8539,64.9812,64.8539,64.9659,9785.1521
2012-03-08 11:50:00,127.56,127.73,127.53,127.69,17549.4575622208,64.9659,65.0525,64.9506,65.0321,17549.4576
2012-03-08 11:55:00,127.71,127.91,127.7,127.91,16485.85407360136,65.0423,65.1442,65.0372,65.1442,16485.8541
2012-03-08 12:00:00,127.93,128.14,127.9,128.06,22973.83535417996,65.1543,65.2613,65.1391,65.2206,22973.8354
2012-03-08 12:05:00,128.04,128.24,128.0,128.2,18187.619655392467,65.2104,65.3122,65.19,65.2919,18187.6197
2012-03-08 12:10:00,128.2,128.22,128.07,128.15,6275.260582854711,65.2919,65.302,65.2256,65.2664,6275.2606
2012-03-08 12:15:00,128.15,128.19,127.82,127.85,12763.24186343331,65.2664,65.2868,65.0983,65.1136,12763.2419
2012-03-08 12:20:00,127.83,127.83,127.69,127.73,7977.026164645818,65.1034,65.1034,65.0321,65.0525,7977.0262
2012-03-08 12:25:00,127.76,127.84,127.69,127.74,12550.521165709422,65.0678,65.1085,65.0321,65.0576,12550.5212
2012-03-08 12:30:00,127.74,127.81,127.65,127.66,10955.115932780258,65.0576,65.0932,65.0117,65.0168,10955.1159
2012-03-08 12:35:00,127.68,127.72,127.52,127.53,16592.214422463305,65.027,65.0474,64.9455,64.9506,16592.2144
2012-03-08 12:40:00,127.53,127.54,127.44,127.5,12444.160816847478,64.9506,64.9557,64.9048,64.9353,12444.1608
2012-03-08 12:45:00,127.51,127.62,127.44,127.44,15954.052329291637,64.9404,64.9965,64.9048,64.9048,15954.0523
2012-03-08 12:50:00,127.45,127.59,127.43,127.59,23292.91640076579,64.9099,64.9812,64.8997,64.9812,23292.9164
2012-03-08 12:55:00,127.58,127.59,127.45,127.48,16060.412678153582,64.9761,64.9812,64.9099,64.9252,16060.4127
2012-03-08 13:00:00,127.49,127.61,127.48,127.58,15103.169538396083,64.9303,64.9914,64.9252,64.9761,15103.1695
2012-03-08 13:05:00,127.57,127.64,127.49,127.54,9466.071048713038,64.971,65.0066,64.9303,64.9557,9466.071
2012-03-08 13:10:00,127.55,127.6,127.51,127.6,11699.638374813869,64.9608,64.9863,64.9404,64.9863,11699.6384
2012-03-08 13:15:00,127.61,127.69,127.59,127.61,8827.908955541372,64.9914,65.0321,64.9812,64.9914,8827.909
2012-03-08 13:20:00,127.66,127.72,127.57,127.69,10529.67453733248,65.0168,65.0474,64.971,65.0321,10529.6745
2012-03-08 13:25:00,127.68,127.74,127.62,127.71,8402.467560093595,65.027,65.0576,64.9965,65.0423,8402.4676
2012-03-08 13:30:00,127.73,127.9,127.72,127.85,11699.638374813869,65.0525,65.1391,65.0474,65.1136,11699.6384
2012-03-08 13:35:00,127.85,127.86,127.74,127.8,13614.124654328863,65.1136,65.1187,65.0576,65.0881,13614.1247
2012-03-08 13:40:00,127.78,127.97,127.76,127.87,19357.58349287385,65.078,65.1747,65.0678,65.1238,19357.5835
2012-03-08 13:45:00,127.87,127.97,127.87,127.91,10955.115932780258,65.1238,65.1747,65.1238,65.1442,10955.1159
2012-03-08 13:50:00,127.91,127.93,127.84,127.84,19889.38523718357,65.1442,65.1543,65.1085,65.1085,19889.3852
2012-03-08 13:55:00,127.85,127.92,127.79,127.92,23186.556051903848,65.1136,65.1493,65.083,65.1493,23186.5561
2012-03-08 14:00:00,127.92,127.96,127.82,127.83,12763.24186343331,65.1493,65.1696,65.0983,65.1034,12763.2419
2012-03-08 14:05:00,127.87,127.93,127.87,127.9,9253.350350989149,65.1238,65.1543,65.1238,65.1391,9253.3504
2012-03-08 14:10:00,127.9,127.9,127.74,127.74,19463.9438417358,65.1391,65.1391,65.0576,65.0576,19463.9438
2012-03-08 14:15:00,127.75,127.96,127.73,127.96,24675.600935971062,65.0627,65.1696,65.0525,65.1696,24675.6009
2012-03-08 14:20:00,127.98,128.09,127.92,128.06,16379.493724739414,65.1798,65.2358,65.1493,65.2206,16379.4937
2012-03-08 14:25:00,128.08,128.14,127.99,128.11,23399.276749627734,65.2307,65.2613,65.1849,65.246,23399.2767
2012-03-08 14:30:00,128.11,128.18,128.05,128.11,12869.602212295256,65.246,65.2817,65.2155,65.246,12869.6022
2012-03-08 14:35:00,128.11,128.17,128.06,128.09,8296.107211231652,65.246,65.2766,65.2206,65.2358,8296.1072
2012-03-08 14:40:00,128.14,128.32,128.1,128.3,13933.205700914696,65.2613,65.353,65.2409,65.3428,13933.2057
2012-03-08 14:45:00,128.31,128.35,128.22,128.33,7657.945118059986,65.3479,65.3683,65.302,65.3581,7657.9451
2012-03-08 14:50:00,128.33,128.46,128.29,128.41,28504.57349500106,65.3581,65.4243,65.3377,65.3988,28504.5735
2012-03-08 14:55:00,128.4,128.56,128.38,128.55,21272.06977238885,65.3937,65.4752,65.3835,65.4701,21272.0698
2012-03-08 15:00:00,128.56,128.59,128.36,128.59,23718.357796213568,65.4752,65.4905,65.3733,65.4905,23718.3578
2012-03-08 15:05:00,128.58,128.75,128.48,128.69,48393.95873218464,65.4854,65.572,65.4345,65.5414,48393.9587
2012-03-08 15:10:00,128.69,128.9,128.66,128.84,28717.29419272495,65.5414,65.6484,65.5261,65.6178,28717.2942
2012-03-08 15:15:00,128.88,128.93,128.82,128.9,36375.239310784935,65.6382,65.6636,65.6076,65.6484,36375.2393
2012-03-08 15:20:00,128.9,129.18,128.85,129.16,54562.8589661774,65.6484,65.791,65.6229,65.7808,54562.859
2012-03-08 15:25:00,129.16,129.34,129.12,129.29,74771.3252499468,65.7808,65.8725,65.7604,65.847,74771.3252
2012-03-08 15:30:00,129.29,129.41,129.19,129.33,73282.28036587959,65.847,65.9081,65.7961,65.8674,73282.2804
2012-03-08 15:35:00,129.33,129.43,129.15,129.15,72644.11827270793,65.8674,65.9183,65.7757,65.7757,72644.1183
2012-03-08 15:40:00,129.16,129.6,129.15,129.58,84769.19804296957,65.7808,66.0049,65.7757,65.9947,84769.198
2012-03-08 15:45:00,129.59,129.87,129.46,129.87,122101.680493512,65.9998,66.1424,65.9336,66.1424,122101.6805
2012-03-08 15:50:00,129.87,129.95,129.73,129.93,130504.1480536056,66.1424,66.1831,66.0711,66.1729,130504.1481
2012-03-08 15:55:00,129.92,130.04,129.79,129.96,178047.22399489468,66.1678,66.229,66.1016,66.1882,178047.224
2012-03-09 09:30:00,128.85,129.03,128.69,128.83,491278.4513933205,65.6229,65.7146,65.5414,65.6127,491278.4514
2012-03-09 09:35:00,128.81,128.9,128.71,128.76,94979.7915337162,65.6025,65.6484,65.5516,65.5771,94979.7915
2012-03-09 09:40:00,128.78,128.82,128.73,128.79,92852.58455647732,65.5872,65.6076,65.5618,65.5923,92852.5846
2012-03-09 09:45:00,128.78,128.81,128.7,128.75,85194.63943841735,65.5872,65.6025,65.5465,65.572,85194.6394
2012-03-09 09:50:00,128.73,128.78,128.63,128.68,114337.37502659007,65.5618,65.5872,65.5109,65.5363,114337.375
2012-03-09 09:55:00,128.67,128.69,128.59,128.62,162624.97340991275,65.5312,65.5414,65.4905,65.5058,162624.9734
2012-03-09 10:00:00,128.62,128.9,128.55,128.9,145394.59689427778,65.5058,65.6484,65.4701,65.6484,145394.5969
2012-03-09 10:05:00,128.9,129.0,128.76,128.83,67326.10082961072,65.6484,65.6993,65.5771,65.6127,67326.1008
2012-03-09 10:10:00,128.84,128.84,128.61,128.73,41480.53605615826,65.6178,65.6178,65.5007,65.5618,41480.5361
2012-03-09 10:15:00,128.72,128.9,128.72,128.87,57221.86768772601,65.5567,65.6484,65.5567,65.6331,57221.8677
2012-03-09 10:20:00,128.86,128.9,128.73,128.78,33290.78919378855,65.628,65.6484,65.5618,65.5872,33290.7892
2012-03-09 10:25:00,128.76,128.85,128.75,128.79,26696.447564348007,65.5771,65.6229,65.572,65.5923,26696.4476
2012-03-09 10:30:00,128.8,128.83,128.69,128.74,25845.564773452454,65.5974,65.6127,65.5414,65.5669,25845.5648
2012-03-09 10:35:00,128.74,128.85,128.73,128.84,41480.53605615826,65.5669,65.6229,65.5618,65.6178,41480.5361
2012-03-09 10:40:00,128.84,128.88,128.78,128.85,39778.77047436715,65.6178,65.6382,65.5872,65.6229,39778.7705
2012-03-09 10:45:00,128.88,128.9,128.75,128.76,25632.844075728564,65.6382,65.6484,65.572,65.5771,25632.8441
2012-03-09 10:50:00,128.76,128.78,128.72,128.77,13614.124654328863,65.5771,65.5872,65.5567,65.5822,13614.1247
2012-03-09 10:55:00,128.76,128.8,128.74,128.74,13933.205700914696,65.5771,65.5974,65.5669,65.5669,13933.2057
2012-03-09 11:00:00,128.74,128.8,128.72,128.74,12763.24186343331,65.5669,65.5974,65.5567,65.5669,12763.2419
2012-03-09 11:05:00,128.74,128.77,128.57,128.62,59987.23675813656,65.5669,65.5822,65.4803,65.5058,59987.2368
2012-03-09 11:10:00,128.61,128.73,128.57,128.7,26271.00616890023,65.5007,65.5618,65.4803,65.5465,26271.0062
2012-03-09 11:15:00,128.69,128.69,128.57,128.62,15209.529887258028,65.5414,65.5414,65.4803,65.5058,15209.5299
2012-03-09 11:20:00,128.61,128.7,128.61,128.69,19038.50244628802,65.5007,65.5465,65.5007,65.5414,19038.5024
2012-03-09 11:25:00,128.69,128.79,128.69,128.77,23186.556051903848,65.5414,65.5923,65.5414,65.5822,23186.5561
2012-03-09 11:30:00,128.77,128.79,128.76,128.76,30844.50116996383,65.5822,65.5923,65.5771,65.5771,30844.5012
2012-03-09 11:35:00,128.76,128.78,128.72,128.76,25951.9251223144,65.5771,65.5872,65.5567,65.5771,25951.9251
2012-03-09 11:40:00,128.75,128.75,128.64,128.64,47011.27419697936,65.572,65.572,65.5159,65.5159,47011.2742
2012-03-09 11:45:00,128.63,128.68,128.57,128.67,28930.014890448834,65.5109,65.5363,65.4803,65.5312,28930.0149
2012-03-09 11:50:00,128.67,128.7,128.63,128.67,12550.521165709422,65.5312,65.5465,65.5109,65.5312,12550.5212
2012-03-09 11:55:00,128.65,128.66,128.61,128.63,14039.56604977664,65.521,65.5261,65.5007,65.5109,14039.566
2012-03-09 12:00:00,128.65,128.68,128.59,128.65,12444.160816847478,65.521,65.5363,65.4905,65.521,12444.1608
2012-03-09 12:05:00,128.63,128.78,128.57,128.63,15954.052329291637,65.5109,65.5872,65.4803,65.5109,15954.0523
2012-03-09 12:10:00,128.65,128.7,128.63,128.65,7019.78302488832,65.521,65.5465,65.5109,65.521,7019.783
2012-03-09 12:15:00,128.64,128.67,128.57,128.61,17230.37651563497,65.5159,65.5312,65.4803,65.5007,17230.3765
2012-03-09 12:20:00,128.6,128.67,128.57,128.65,11274.19697936609,65.4956,65.5312,65.4803,65.521,11274.197
2012-03-09 12:25:00,128.64,128.69,128.64,128.68,13188.683258881088,65.5159,65.5414,65.5159,65.5363,13188.6833
2012-03-09 12:30:00,128.69,128.69,128.63,128.63,15103.169538396083,65.5414,65.5414,65.5109,65.5109,15103.1695
2012-03-09 12:35:00,128.63,128.66,128.55,128.62,31057.22186768772,65.5109,65.5261,65.4701,65.5058,31057.2219
2012-03-09 12:40:00,128.62,128.63,128.57,128.57,12975.9625611572,65.5058,65.5109,65.4803,65.4803,12975.9626
2012-03-09 12:45:00,128.57,128.6,128.57,128.58,8508.82790895554,65.4803,65.4956,65.4803,65.4854,8508.8279
2012-03-09 12:50:00,128.57,128.6,128.55,128.59,22867.47500531801,65.4803,65.4956,65.4701,65.4905,22867.475
2012-03-09 12:55:00,128.59,128.62,128.57,128.62,13720.485003190808,65.4905,65.5058,65.4803,65.5058,13720.485
2012-03-09 13:00:00,128.61,128.63,128.57,128.58,15634.971282705805,65.5007,65.5109,65.4803,65.4854,15634.9713
2012-03-09 13:05:00,128.59,128.62,128.57,128.61,13507.76430546692,65.4905,65.5058,65.4803,65.5007,13507.7643
2012-03-09 13:10:00,128.61,128.61,128.57,128.59,16911.295469049135,65.5007,65.5007,65.4803,65.4905,16911.2955
2012-03-09 13:15:00,128.6,128.62,128.57,128.61,14571.367794086362,65.4956,65.5058,65.4803,65.5007,14571.3678
2012-03-09 13:20:00,128.61,128.61,128.57,128.59,15315.890236119973,65.5007,65.5007,65.4803,65.4905,15315.8902
2012-03-09 13:25:00,128.59,128.61,128.56,128.57,16592.214422463305,65.4905,65.5007,65.4752,65.4803,16592.2144
2012-03-09 13:30:00,128.57,128.6,128.57,128.59,30950.86151882577,65.4803,65.4956,65.4803,65.4905,30950.8615
2012-03-09 13:35:00,128.59,128.6,128.48,128.49,68708.78536481598,65.4905,65.4956,65.4345,65.4396,68708.7854
2012-03-09 13:40:00,128.5,128.5,128.43,128.44,52010.21059349074,65.4446,65.4446,65.409,65.4141,52010.2106
2012-03-09 13:45:00,128.44,128.5,128.42,128.44,27547.33035524356,65.4141,65.4446,65.4039,65.4141,27547.3304
2012-03-09 13:50:00,128.46,128.53,128.44,128.53,14145.926398638583,65.4243,65.4599,65.4141,65.4599,14145.9264
2012-03-09 13:55:00,128.53,128.63,128.53,128.61,21378.4301212508,65.4599,65.5109,65.4599,65.5007,21378.4301
2012-03-09 14:00:00,128.61,128.66,128.57,128.57,26377.366517762173,65.5007,65.5261,65.4803,65.4803,26377.3665
2012-03-09 14:05:00,128.58,128.59,128.49,128.52,17655.817911082744,65.4854,65.4905,65.4396,65.4548,17655.8179
2012-03-09 14:10:00,128.52,128.58,128.49,128.5,18825.78174856413,65.4548,65.4854,65.4396,65.4446,18825.7817
2012-03-09 14:15:00,128.52,128.62,128.52,128.61,24037.4388427994,65.4548,65.5058,65.4548,65.5007,24037.4388
2012-03-09 14:20:00,128.6,128.67,128.59,128.67,33609.87024037438,65.4956,65.5312,65.4905,65.5312,33609.8702
2012-03-09 14:25:00,128.67,128.75,128.65,128.75,27866.411401829395,65.5312,65.572,65.521,65.572,27866.4114
2012-03-09 14:30:00,128.75,128.8,128.7,128.72,39885.13082322909,65.572,65.5974,65.5465,65.5567,39885.1308
2012-03-09 14:35:00,128.71,128.71,128.66,128.7,15422.250584981915,65.5516,65.5516,65.5261,65.5465,15422.2506
2012-03-09 14:40:00,128.71,128.78,128.63,128.63,39140.60838119548,65.5516,65.5872,65.5109,65.5109,39140.6084
2012-03-09 14:45:00,128.63,128.77,128.63,128.63,29674.537332482447,65.5109,65.5822,65.5109,65.5109,29674.5373
2012-03-09 14:50:00,128.68,128.72,128.54,128.59,45628.58966177408,65.5363,65.5567,65.465,65.4905,45628.5897
2012-03-09 14:55:00,128.57,128.6,128.44,128.55,30099.97872793022,65.4803,65.4956,65.4141,65.4701,30099.9787
2012-03-09 15:00:00,128.55,128.7,128.52,128.7,67007.01978302488,65.4701,65.5465,65.4548,65.5465,67007.0198
2012-03-09 15:05:00,128.69,128.7,128.59,128.6,38927.88768347159,65.5414,65.5465,65.4905,65.4956,38927.8877
2012-03-09 15:10:00,128.59,128.63,128.54,128.55,43926.82407998297,65.4905,65.5109,65.465,65.4701,43926.8241
2012-03-09 15:15:00,128.55,128.56,128.44,128.47,37226.122101680485,65.4701,65.4752,65.4141,65.4294,37226.1221
2012-03-09 15:20:00,128.48,128.6,128.47,128.49,31482.6632631355,65.4345,65.4956,65.4294,65.4396,31482.6633
2012-03-09 15:25:00,128.48,128.52,128.43,128.47,32227.185705169108,65.4345,65.4548,65.409,65.4294,32227.1857
2012-03-09 15:30:00,128.48,128.48,128.42,128.45,36907.041055094654,65.4345,65.4345,65.4039,65.4192,36907.0411
2012-03-09 15:35:00,128.45,128.61,128.43,128.5,58923.63326951712,65.4192,65.5007,65.409,65.4446,58923.6333
2012-03-09 15:40:00,128.5,128.77,128.38,128.44,155605.19038502444,65.4446,65.5822,65.3835,65.4141,155605.1904
2012-03-09 15:45:00,128.44,128.71,128.39,128.42,93597.10699851094,65.4141,65.5516,65.3886,65.4039,93597.107
2012-03-09 15:50:00,128.42,128.43,128.24,128.33,227611.1465645607,65.4039,65.409,65.3122,65.3581,227611.1466
2012-03-09 15:55:00,128.33,128.41,128.23,128.39,336736.8644969155,65.3581,65.3988,65.3071,65.3886,336736.8645
2012-03-12 09:30:00,128.74,128.85,128.28,128.85,72431.39757498403,65.5669,65.6229,65.3326,65.6229,72431.3976
2012-03-12 09:35:00,128.85,129.07,128.7,128.9,70197.8302488832,65.6229,65.7349,65.5465,65.6484,70197.8302
2012-03-12 09:40:00,128.94,129.04,128.91,128.91,72218.67687726015,65.6687,65.7197,65.6535,65.6535,72218.6769
2012-03-12 09:45:00,128.94,128.95,128.76,128.76,66049.77664326738,65.6687,65.6738,65.5771,65.5771,66049.7766
2012-03-12 09:50:00,128.75,128.83,128.6,128.79,34992.55477557966,65.572,65.6127,65.4956,65.5923,34992.5548
2012-03-12 09:55:00,128.82,128.84,128.64,128.75,33290.78919378855,65.6076,65.6178,65.5159,65.572,33290.7892
2012-03-12 10:00:00,128.77,128.84,128.58,128.7,37545.20314826632,65.5822,65.6178,65.4854,65.5465,37545.2031
2012-03-12 10:05:00,128.69,128.9,128.69,128.75,61582.64199106572,65.5414,65.6484,65.5414,65.572,61582.642
2012-03-12 10:10:00,128.76,128.84,128.69,128.82,31376.30291427356,65.5771,65.6178,65.5414,65.6076,31376.3029
2012-03-12 10:15:00,128.81,128.91,128.8,128.88,63071.68687513294,65.6025,65.6535,65.5974,65.6382,63071.6869
2012-03-12 10:20:00,128.87,128.97,128.83,128.86,50733.88640714741,65.6331,65.684,65.6127,65.628,50733.8864
2012-03-12 10:25:00,128.84,128.98,128.83,128.96,22122.952563284405,65.6178,65.6891,65.6127,65.6789,22122.9526
2012-03-12 10:30:00,128.96,128.98,128.85,128.89,41693.25675388215,65.6789,65.6891,65.6229,65.6433,41693.2568
2012-03-12 10:35:00,128.89,128.94,128.85,128.91,55732.82280365879,65.6433,65.6687,65.6229,65.6535,55732.8228
2012-03-12 10:40:00,128.92,129.02,128.9,128.98,69134.22676026376,65.6585,65.7095,65.6484,65.6891,69134.2268
2012-03-12 10:45:00,128.96,129.03,128.96,128.98,43501.3826845352,65.6789,65.7146,65.6789,65.6891,43501.3827
2012-03-12 10:50:00,128.98,129.09,128.98,129.07,36800.68070623271,65.6891,65.7451,65.6891,65.7349,36800.6807
2012-03-12 10:55:00,129.07,129.2,129.06,129.17,46266.75175494575,65.7349,65.8012,65.7299,65.7859,46266.7518
2012-03-12 11:00:00,129.18,129.24,129.16,129.22,41799.61710274409,65.791,65.8215,65.7808,65.8113,41799.6171
2012-03-12 11:05:00,129.19,129.28,129.08,129.13,51052.96745373324,65.7961,65.8419,65.74,65.7655,51052.9675
2012-03-12 11:10:00,129.13,129.28,129.11,129.23,29674.537332482447,65.7655,65.8419,65.7553,65.8164,29674.5373
2012-03-12 11:15:00,129.23,129.3,129.22,129.24,39246.96873005743,65.8164,65.8521,65.8113,65.8215,39246.9687
2012-03-12 11:20:00,129.24,129.3,129.17,129.3,29674.537332482447,65.8215,65.8521,65.7859,65.8521,29674.5373
2012-03-12 11:25:00,129.28,129.42,129.25,129.42,30631.780472239945,65.8419,65.9132,65.8266,65.9132,30631.7805
2012-03-12 11:30:00,129.4,129.65,129.4,129.65,35630.716868751326,65.903,66.0303,65.903,66.0303,35630.7169
2012-03-12 11:35:00,129.65,129.77,129.61,129.72,35524.35651988938,66.0303,66.0915,66.01,66.066,35524.3565
2012-03-12 11:40:00,129.71,129.73,129.59,129.61,31057.22186768772,66.0609,66.0711,65.9998,66.01,31057.2219
2012-03-12 11:45:00,129.62,129.64,129.54,129.57,21697.511167836627,66.0151,66.0252,65.9743,65.9896,21697.5112
2012-03-12 11:50:00,129.59,129.68,129.44,129.47,39672.41012550521,65.9998,66.0456,65.9234,65.9387,39672.4101
2012-03-12 11:55:00,129.49,129.56,129.38,129.52,37970.644543714094,65.9488,65.9845,65.8928,65.9641,37970.6445
2012-03-12 12:00:00,129.54,129.56,129.32,129.5,31482.6632631355,65.9743,65.9845,65.8623,65.9539,31482.6633
2012-03-12 12:05:00,129.51,129.73,129.51,129.68,28185.492448415225,65.959,66.0711,65.959,66.0456,28185.4924
2012-03-12 12:10:00,129.67,129.74,129.6,129.72,22973.83535417996,66.0405,66.0762,66.0049,66.066,22973.8354
2012-03-12 12:15:00,129.73,129.85,129.68,129.79,32865.34779834077,66.0711,66.1322,66.0456,66.1016,32865.3478
2012-03-12 12:20:00,129.78,129.93,129.69,129.91,25207.402680280786,66.0965,66.1729,66.0507,66.1628,25207.4027
2012-03-12 12:25:00,129.92,130.04,129.85,129.85,30419.059774516056,66.1678,66.229,66.1322,66.1322,30419.0598
2012-03-12 12:30:00,129.85,129.95,129.82,129.83,29780.89768134439,66.1322,66.1831,66.1169,66.122,29780.8977
2012-03-12 12:35:00,129.87,130.07,129.86,130.06,22867.47500531801,66.1424,66.2442,66.1373,66.2391,22867.475
2012-03-12 12:40:00,130.07,130.29,129.97,130.23,26377.366517762173,66.2442,66.3563,66.1933,66.3257,26377.3665
2012-03-12 12:45:00,130.21,130.32,130.15,130.31,11912.359072537756,66.3155,66.3716,66.285,66.3665,11912.3591
2012-03-12 12:50:00,130.32,130.43,130.23,130.43,18081.259306530523,66.3716,66.4276,66.3257,66.4276,18081.2593
2012-03-12 12:55:00,130.42,130.63,130.42,130.63,36162.518613061045,66.4225,66.5294,66.4225,66.5294,36162.5186
2012-03-12 13:00:00,130.61,130.65,130.5,130.53,22867.47500531801,66.5193,66.5396,66.4632,66.4785,22867.475
2012-03-12 13:05:00,130.54,130.67,130.53,130.57,24675.600935971062,66.4836,66.5498,66.4785,66.4989,24675.6009
2012-03-12 13:10:00,130.57,130.66,130.52,130.58,24569.24058710912,66.4989,66.5447,66.4734,66.504,24569.2406
2012-03-12 13:15:00,130.56,130.87,130.55,130.76,40736.01361412465,66.4938,66.6517,66.4887,66.5957,40736.0136
2012-03-12 13:20:00,130.74,130.89,130.74,130.74,27866.411401829395,66.5855,66.6619,66.5855,66.5855,27866.4114
2012-03-12 13:25:00,130.77,130.94,130.72,130.88,27334.60965751967,66.6007,66.6873,66.5753,66.6568,27334.6097
2012-03-12 13:30:00,130.87,131.05,130.87,131.05,16060.412678153582,66.6517,66.7434,66.6517,66.7434,16060.4127
2012-03-12 13:35:00,131.03,131.16,130.99,131.05,31589.023611997443,66.7332,66.7994,66.7128,66.7434,31589.0236
2012-03-12 13:40:00,131.03,131.09,131.0,131.03,43820.46373112103,66.7332,66.7637,66.7179,66.7332,43820.4637
2012-03-12 13:45:00,131.03,131.13,130.94,131.13,32546.26675175494,66.7332,66.7841,66.6873,66.7841,32546.2668
2012-03-12 13:50:00,131.13,131.38,131.09,131.36,35205.27547330355,66.7841,66.9114,66.7637,66.9012,35205.2755
2012-03-12 13:55:00,131.36,131.48,131.36,131.39,32971.70814720272,66.9012,66.9623,66.9012,66.9165,32971.7081
2012-03-12 14:00:00,131.39,131.59,131.38,131.52,36056.1582641991,66.9165,67.0184,66.9114,66.9827,36056.1583
2012-03-12 14:05:00,131.52,131.55,131.36,131.38,35949.79791533716,66.9827,66.998,66.9012,66.9114,35949.7979
2012-03-12 14:10:00,131.38,131.38,131.24,131.36,40416.93256753882,66.9114,66.9114,66.8401,66.9012,40416.9326
2012-03-12 14:15:00,131.36,131.36,131.15,131.16,32439.906402893,66.9012,66.9012,66.7943,66.7994,32439.9064
2012-03-12 14:20:00,131.17,131.2,131.07,131.14,40629.65326526271,66.8045,66.8197,66.7535,66.7892,40629.6533
2012-03-12 14:25:00,131.13,131.21,131.08,131.19,22442.03360987024,66.7841,66.8248,66.7586,66.8147,22442.0336
2012-03-12 14:30:00,131.19,131.19,131.08,131.13,21697.511167836627,66.8147,66.8147,66.7586,66.7841,21697.5112
2012-03-12 14:35:00,131.13,131.17,131.1,131.16,17443.09721335886,66.7841,66.8045,66.7688,66.7994,17443.0972
2012-03-12 14:40:00,131.17,131.22,131.03,131.06,32014.46500744522,66.8045,66.8299,66.7332,66.7484,32014.465
2012-03-12 14:45:00,131.08,131.17,131.06,131.09,23292.91640076579,66.7586,66.8045,66.7484,66.7637,23292.9164
2012-03-12 14:50:00,131.09,131.18,131.05,131.15,23186.556051903848,66.7637,66.8096,66.7434,66.7943,23186.5561
2012-03-12 14:55:00,131.17,131.32,131.11,131.31,36800.68070623271,66.8045,66.8809,66.7739,66.8758,36800.6807
2012-03-12 15:00:00,131.29,131.39,131.22,131.36,42331.41884705381,66.8656,66.9165,66.8299,66.9012,42331.4188
2012-03-12 15:05:00,131.32,131.32,131.22,131.27,32014.46500744522,66.8809,66.8809,66.8299,66.8554,32014.465
2012-03-12 15:10:00,131.26,131.39,131.25,131.38,65837.05594554348,66.8503,66.9165,66.8452,66.9114,65837.0559
2012-03-12 15:15:00,131.39,131.41,131.35,131.37,36587.96000850882,66.9165,66.9267,66.8961,66.9063,36587.96
2012-03-12 15:20:00,131.37,131.38,131.18,131.18,30206.339076792166,66.9063,66.9114,66.8096,66.8096,30206.3391
2012-03-12 15:25:00,131.17,131.3,131.12,131.29,33928.95128696022,66.8045,66.8707,66.779,66.8656,33928.9513
2012-03-12 15:30:00,131.27,131.31,130.97,130.98,45096.78791746436,66.8554,66.8758,66.7026,66.7077,45096.7879
2012-03-12 15:35:00,130.97,131.13,130.81,131.03,41799.61710274409,66.7026,66.7841,66.6211,66.7332,41799.6171
2012-03-12 15:40:00,131.02,131.18,130.94,130.95,51584.76919804296,66.7281,66.8096,66.6873,66.6924,51584.7692
2012-03-12 15:45:00,130.95,131.06,130.87,131.0,79451.18059987236,66.6924,66.7484,66.6517,66.7179,79451.1806
2012-03-12 15:50:00,131.01,131.07,130.84,130.87,91044.45862582428,66.723,66.7535,66.6364,66.6517,91044.4586
2012-03-12 15:55:00,130.86,130.98,130.64,130.89,191023.18655605183,66.6466,66.7077,66.5345,66.6619,191023.1866
2012-03-13 09:30:00,132.03,132.03,131.25,131.53,42756.86024250159,67.2425,67.2425,66.8452,66.9878,42756.8602
2012-03-13 09:35:00,131.54,131.86,131.53,131.85,37545.20314826632,66.9929,67.1559,66.9878,67.1508,37545.2031
2012-03-13 09:40:00,131.85,131.92,131.76,131.9,29461.81663475856,67.1508,67.1864,67.105,67.1763,29461.8166
2012-03-13 09:45:00,131.89,131.91,131.6,131.83,34354.39268240799,67.1712,67.1813,67.0235,67.1406,34354.3927
2012-03-13 09:50:00,131.83,131.83,131.64,131.75,32439.906402893,67.1406,67.1406,67.0438,67.0999,32439.9064
2012-03-13 09:55:00,131.71,131.75,131.29,131.55,46160.39140608381,67.0795,67.0999,66.8656,66.998,46160.3914
2012-03-13 10:00:00,131.57,131.63,131.36,131.6,42650.49989363965,67.0082,67.0387,66.9012,67.0235,42650.4999
2012-03-13 10:05:00,131.6,131.6,131.49,131.52,18293.98000425441,67.0235,67.0235,66.9674,66.9827,18293.98
2012-03-13 10:10:00,131.5,131.59,131.46,131.52,31057.22186768772,66.9725,67.0184,66.9522,66.9827,31057.2219
2012-03-13 10:15:00,131.52,131.52,131.37,131.44,13720.485003190808,66.9827,66.9827,66.9063,66.942,13720.485
2012-03-13 10:20:00,131.43,131.51,131.34,131.36,19676.664539459685,66.9369,66.9776,66.891,66.9012,19676.6645
2012-03-13 10:25:00,131.39,131.45,131.36,131.45,12763.24186343331,66.9165,66.9471,66.9012,66.9471,12763.2419
2012-03-13 10:30:00,131.42,131.62,131.42,131.62,29249.095937034668,66.9318,67.0337,66.9318,67.0337,29249.0959
2012-03-13 10:35:00,131.63,131.85,131.49,131.51,28185.492448415225,67.0387,67.1508,66.9674,66.9776,28185.4924
2012-03-13 10:40:00,131.5,131.63,131.41,131.42,15741.33163156775,66.9725,67.0387,66.9267,66.9318,15741.3316
2012-03-13 10:45:00,131.42,131.58,131.41,131.44,12975.9625611572,66.9318,67.0133,66.9267,66.942,12975.9626
2012-03-13 10:50:00,131.44,131.47,131.26,131.27,14677.728142948306,66.942,66.9573,66.8503,66.8554,14677.7281
2012-03-13 10:55:00,131.25,131.37,131.2,131.35,15422.250584981915,66.8452,66.9063,66.8197,66.8961,15422.2506
2012-03-13 11:00:00,131.32,131.49,131.31,131.31,13188.683258881088,66.8809,66.9674,66.8758,66.8758,13188.6833
2012-03-13 11:05:00,131.31,131.42,131.21,131.25,13614.124654328863,66.8758,66.9318,66.8248,66.8452,13614.1247
2012-03-13 11:10:00,131.29,131.48,131.21,131.32,12975.9625611572,66.8656,66.9623,66.8248,66.8809,12975.9626
2012-03-13 11:15:00,131.29,131.42,131.28,131.42,10104.233141884704,66.8656,66.9318,66.8605,66.9318,10104.2331
2012-03-13 11:20:00,131.43,131.58,131.41,131.42,13933.205700914696,66.9369,67.0133,66.9267,66.9318,13933.2057
2012-03-13 11:25:00,131.44,131.44,131.3,131.4,14890.448840672196,66.942,66.942,66.8707,66.9216,14890.4488
2012-03-13 11:30:00,131.39,131.55,131.39,131.53,12869.602212295256,66.9165,66.998,66.9165,66.9878,12869.6022
2012-03-13 11:35:00,131.53,131.53,131.36,131.36,15315.890236119973,66.9878,66.9878,66.9012,66.9012,15315.8902
2012-03-13 11:40:00,131.37,131.58,131.31,131.49,15954.052329291637,66.9063,67.0133,66.8758,66.9674,15954.0523
2012-03-13 11:45:00,131.53,131.57,131.38,131.53,13933.205700914696,66.9878,67.0082,66.9114,66.9878,13933.2057
2012-03-13 11:50:00,131.5,131.54,131.42,131.49,13188.683258881088,66.9725,66.9929,66.9318,66.9674,13188.6833
2012-03-13 11:55:00,131.49,131.63,131.47,131.56,66368.85768985322,66.9674,67.0387,66.9573,67.0031,66368.8577
2012-03-13 12:00:00,131.55,131.63,131.51,131.51,18613.06105084024,66.998,67.0387,66.9776,66.9776,18613.0611
2012-03-13 12:05:00,131.51,131.57,131.47,131.54,6594.341629440543,66.9776,67.0082,66.9573,66.9929,6594.3416
2012-03-13 12:10:00,131.53,131.54,131.45,131.53,12444.160816847478,66.9878,66.9929,66.9471,66.9878,12444.1608
2012-03-13 12:15:00,131.52,131.62,131.52,131.6,8615.188257817485,66.9827,67.0337,66.9827,67.0235,8615.1883
2012-03-13 12:20:00,131.59,131.63,131.59,131.59,8189.746862369707,67.0184,67.0387,67.0184,67.0184,8189.7469
2012-03-13 12:25:00,131.6,131.63,131.6,131.61,10210.593490746647,67.0235,67.0387,67.0235,67.0286,10210.5935
2012-03-13 12:30:00,131.61,131.81,131.6,131.79,11593.278025951924,67.0286,67.1304,67.0235,67.1202,11593.278
2012-03-13 12:35:00,131.81,131.86,131.67,131.67,8827.908955541372,67.1304,67.1559,67.0591,67.0591,8827.909
2012-03-13 12:40:00,131.66,131.69,131.65,131.69,3616.251861306104,67.054,67.0693,67.0489,67.0693,3616.2519
2012-03-13 12:45:00,131.71,131.8,131.69,131.8,7657.945118059986,67.0795,67.1253,67.0693,67.1253,7657.9451
2012-03-13 12:50:00,131.81,131.86,131.73,131.85,8402.467560093595,67.1304,67.1559,67.0897,67.1508,8402.4676
2012-03-13 12:55:00,131.85,131.88,131.76,131.8,9572.431397574985,67.1508,67.1661,67.105,67.1253,9572.4314
2012-03-13 13:00:00,131.82,131.92,131.78,131.92,11061.476281642204,67.1355,67.1864,67.1151,67.1864,11061.4763
2012-03-13 13:05:00,131.89,131.92,131.81,131.9,10423.314188470536,67.1712,67.1864,67.1304,67.1763,10423.3142
2012-03-13 13:10:00,131.9,132.09,131.88,132.02,15634.971282705805,67.1763,67.273,67.1661,67.2374,15634.9713
2012-03-13 13:15:00,132.02,132.09,131.94,132.09,6807.062327164432,67.2374,67.273,67.1966,67.273,6807.0623
2012-03-13 13:20:00,132.08,132.17,132.01,132.03,9253.350350989149,67.2679,67.3138,67.2323,67.2425,9253.3504
2012-03-13 13:25:00,132.03,132.19,132.01,132.15,11061.476281642204,67.2425,67.324,67.2323,67.3036,11061.4763
2012-03-13 13:30:00,132.12,132.16,132.02,132.16,12550.521165709422,67.2883,67.3087,67.2374,67.3087,12550.5212
2012-03-13 13:35:00,132.15,132.3,132.15,132.17,20952.988725803018,67.3036,67.38,67.3036,67.3138,20952.9887
2012-03-13 13:40:00,132.15,132.2,132.08,132.17,21165.709423526907,67.3036,67.329,67.2679,67.3138,21165.7094
2012-03-13 13:45:00,132.17,132.29,132.16,132.27,8402.467560093595,67.3138,67.3749,67.3087,67.3647,8402.4676
2012-03-13 13:50:00,132.26,132.26,132.1,132.13,13082.322910019142,67.3596,67.3596,67.2781,67.2934,13082.3229
2012-03-13 13:55:00,132.16,132.27,132.16,132.27,12337.800467985531,67.3087,67.3647,67.3087,67.3647,12337.8005
2012-03-13 14:00:00,132.26,132.28,132.11,132.14,20314.82663263136,67.3596,67.3698,67.2832,67.2985,20314.8266
2012-03-13 14:05:00,132.14,132.14,131.94,132.0,22442.03360987024,67.2985,67.2985,67.1966,67.2272,22442.0336
2012-03-13 14:10:00,132.01,132.02,131.71,131.72,18932.14209742608,67.2323,67.2374,67.0795,67.0846,18932.1421
2012-03-13 14:15:00,131.75,131.78,131.6,131.71,22016.59221442246,67.0999,67.1151,67.0235,67.0795,22016.5922
2012-03-13 14:20:00,131.71,131.83,131.6,131.6,30312.69942565411,67.0795,67.1406,67.0235,67.0235,30312.6994
2012-03-13 14:25:00,131.59,131.63,131.46,131.55,17974.898957668578,67.0184,67.0387,66.9522,66.998,17974.899
2012-03-13 14:30:00,131.55,131.55,131.25,131.26,19676.664539459685,66.998,66.998,66.8452,66.8503,19676.6645
2012-03-13 14:35:00,131.26,131.44,131.19,131.44,17124.016166773024,66.8503,66.942,66.8147,66.942,17124.0162
2012-03-13 14:40:00,131.43,131.44,131.24,131.3,20208.46628376941,66.9369,66.942,66.8401,66.8707,20208.4663
2012-03-13 14:45:00,131.28,131.4,131.11,131.2,20740.26802807913,66.8605,66.9216,66.7739,66.8197,20740.268
2012-03-13 14:50:00,131.19,131.24,130.99,131.08,18187.619655392467,66.8147,66.8401,66.7128,66.7586,18187.6197
2012-03-13 14:55:00,131.08,131.43,131.08,131.42,29887.25803020633,66.7586,66.9369,66.7586,66.9318,29887.258
2012-03-13 15:00:00,131.43,131.87,131.41,131.81,38927.88768347159,66.9369,67.161,66.9267,67.1304,38927.8877
2012-03-13 15:05:00,131.82,132.05,131.72,131.83,30099.97872793022,67.1355,67.2526,67.0846,67.1406,30099.9787
2012-03-13 15:10:00,131.81,132.13,131.81,132.12,43926.82407998297,67.1304,67.2934,67.1304,67.2883,43926.8241
2012-03-13 15:15:00,132.12,132.26,131.9,132.06,49776.64326738991,67.2883,67.3596,67.1763,67.2577,49776.6433
2012-03-13 15:20:00,132.07,132.34,131.91,132.29,42863.22059136353,67.2628,67.4003,67.1813,67.3749,42863.2206
2012-03-13 15:25:00,132.26,132.62,132.09,132.22,47011.27419697936,67.3596,67.5429,67.273,67.3392,47011.2742
2012-03-13 15:30:00,132.23,132.5,132.14,132.49,67857.90257392044,67.3443,67.4818,67.2985,67.4767,67857.9026
2012-03-13 15:35:00,132.5,132.5,132.23,132.36,83599.23420548817,67.4818,67.4818,67.3443,67.4105,83599.2342
2012-03-13 15:40:00,132.36,133.17,132.35,133.1,103488.61944267176,67.4105,67.8231,67.4054,67.7874,103488.6194
2012-03-13 15:45:00,133.11,133.14,132.85,133.0,90725.37757923844,67.7925,67.8078,67.6601,67.7365,90725.3776
2012-03-13 15:50:00,133.0,133.04,132.73,133.01,107423.95235056368,67.7365,67.7569,67.599,67.7416,107423.9524
2012-03-13 15:55:00,133.0,133.0,132.43,132.52,238778.98319506485,67.7365,67.7365,67.4462,67.492,238778.9832
2012-03-14 09:30:00,132.67,132.79,132.15,132.36,44033.18442884492,67.5684,67.6295,67.3036,67.4105,44033.1844
2012-03-14 09:35:00,132.37,132.67,132.37,132.44,22654.754307594125,67.4156,67.5684,67.4156,67.4513,22654.7543
2012-03-14 09:40:00,132.51,133.25,132.44,133.23,19889.38523718357,67.4869,67.8638,67.4513,67.8536,19889.3852
2012-03-14 09:45:00,133.27,133.4,133.0,133.09,27866.411401829395,67.874,67.9402,67.7365,67.7823,27866.4114
2012-03-14 09:50:00,133.08,133.08,132.9,132.92,19251.22314401191,67.7772,67.7772,67.6856,67.6957,19251.2231
2012-03-14 09:55:00,132.94,132.94,132.68,132.68,17974.898957668578,67.7059,67.7059,67.5735,67.5735,17974.899
2012-03-14 10:00:00,132.74,132.85,132.47,132.49,38608.80663688576,67.6041,67.6601,67.4666,67.4767,38608.8066
2012-03-14 10:05:00,132.48,132.83,132.45,132.74,49776.64326738991,67.4716,67.6499,67.4564,67.6041,49776.6433
2012-03-14 10:10:00,132.77,132.93,132.47,132.57,65837.05594554348,67.6193,67.7008,67.4666,67.5175,65837.0559
2012-03-14 10:15:00,132.5,133.02,132.46,132.92,29249.095937034668,67.4818,67.7467,67.4615,67.6957,29249.0959
2012-03-14 10:20:00,132.91,132.91,132.46,132.46,10955.115932780258,67.6906,67.6906,67.4615,67.4615,10955.1159
2012-03-14 10:25:00,132.46,132.54,132.3,132.37,28717.29419272495,67.4615,67.5022,67.38,67.4156,28717.2942
2012-03-14 10:30:00,132.47,132.55,132.37,132.44,15741.33163156775,67.4666,67.5073,67.4156,67.4513,15741.3316
2012-03-14 10:35:00,132.39,132.43,132.32,132.36,27972.77175069134,67.4258,67.4462,67.3902,67.4105,27972.7718
2012-03-14 10:40:00,132.39,132.57,132.32,132.57,15103.169538396083,67.4258,67.5175,67.3902,67.5175,15103.1695
2012-03-14 10:45:00,132.55,132.58,132.43,132.47,7445.224420336098,67.5073,67.5226,67.4462,67.4666,7445.2244
2012-03-14 10:50:00,132.47,132.57,132.33,132.52,9466.071048713038,67.4666,67.5175,67.3953,67.492,9466.071
2012-03-14 10:55:00,132.52,132.52,132.36,132.42,6062.539885130822,67.492,67.492,67.4105,67.4411,6062.5399
2012-03-14 11:00:00,132.45,132.45,132.3,132.33,13188.683258881088,67.4564,67.4564,67.38,67.3953,13188.6833
2012-03-14 11:05:00,132.3,132.3,132.1,132.15,12125.079770261644,67.38,67.38,67.2781,67.3036,12125.0798
2012-03-14 11:10:00,132.11,132.21,131.86,131.86,15209.529887258028,67.2832,67.3341,67.1559,67.1559,15209.5299
2012-03-14 11:15:00,131.87,131.87,131.63,131.63,25526.48372686662,67.161,67.161,67.0387,67.0387,25526.4837
2012-03-14 11:20:00,131.65,131.84,131.65,131.78,23931.078493937457,67.0489,67.1457,67.0489,67.1151,23931.0785
2012-03-14 11:25:00,131.77,132.0,131.77,131.97,10848.755583918311,67.11,67.2272,67.11,67.2119,10848.7556
2012-03-14 11:30:00,131.97,132.12,131.96,132.1,6594.341629440543,67.2119,67.2883,67.2068,67.2781,6594.3416
2012-03-14 11:35:00,132.14,132.27,132.11,132.11,8934.269304403317,67.2985,67.3647,67.2832,67.2832,8934.2693
2012-03-14 11:40:00,132.1,132.31,132.08,132.29,6062.539885130822,67.2781,67.3851,67.2679,67.3749,6062.5399
2012-03-14 11:45:00,132.33,132.49,132.3,132.49,7126.143373750265,67.3953,67.4767,67.38,67.4767,7126.1434
2012-03-14 11:50:00,132.49,132.64,132.46,132.61,17124.016166773024,67.4767,67.5531,67.4615,67.5379,17124.0162
2012-03-14 11:55:00,132.66,132.78,132.62,132.76,6594.341629440543,67.5633,67.6244,67.5429,67.6142,6594.3416
2012-03-14 12:00:00,132.78,132.84,132.65,132.68,14784.088491810253,67.6244,67.655,67.5582,67.5735,14784.0885
2012-03-14 12:05:00,132.68,132.7,132.61,132.65,3722.612210168049,67.5735,67.5837,67.5379,67.5582,3722.6122
2012-03-14 12:10:00,132.65,132.77,132.57,132.77,4573.495001063603,67.5582,67.6193,67.5175,67.6193,4573.495
2012-03-14 12:15:00,132.78,132.85,132.77,132.78,7232.503722612209,67.6244,67.6601,67.6193,67.6244,7232.5037
2012-03-14 12:20:00,132.78,132.78,132.66,132.68,3935.332907891937,67.6244,67.6244,67.5633,67.5735,3935.3329
2012-03-14 12:25:00,132.72,132.72,132.51,132.51,7977.026164645818,67.5939,67.5939,67.4869,67.4869,7977.0262
2012-03-14 12:30:00,132.52,132.57,132.41,132.53,7657.945118059986,67.492,67.5175,67.436,67.4971,7657.9451
2012-03-14 12:35:00,132.56,132.56,132.4,132.5,26271.00616890023,67.5124,67.5124,67.4309,67.4818,26271.0062
2012-03-14 12:40:00,132.5,132.51,132.34,132.37,7338.864071474153,67.4818,67.4869,67.4003,67.4156,7338.8641
2012-03-14 12:45:00,132.37,132.5,132.37,132.5,6168.900233992767,67.4156,67.4818,67.4156,67.4818,6168.9002
2012-03-14 12:50:00,132.52,132.61,132.49,132.56,5424.377791959157,67.492,67.5379,67.4767,67.5124,5424.3778
2012-03-14 12:55:00,132.61,132.66,132.56,132.63,4679.855349925547,67.5379,67.5633,67.5124,67.548,4679.8553
2012-03-14 13:00:00,132.67,132.78,132.65,132.76,7232.503722612209,67.5684,67.6244,67.5582,67.6142,7232.5037
2012-03-14 13:05:00,132.78,132.91,132.78,132.81,6700.701978302488,67.6244,67.6906,67.6244,67.6397,6700.702
2012-03-14 13:10:00,132.88,133.03,132.85,132.89,10529.67453733248,67.6754,67.7518,67.6601,67.6805,10529.6745
2012-03-14 13:15:00,132.85,132.98,132.83,132.9,4360.774303339715,67.6601,67.7263,67.6499,67.6856,4360.7743
2012-03-14 13:20:00,132.88,133.06,132.85,133.0,8083.386513507763,67.6754,67.767,67.6601,67.7365,8083.3865
2012-03-14 13:25:00,132.97,133.01,132.88,132.88,4998.93639651138,67.7212,67.7416,67.6754,67.6754,4998.9364
2012-03-14 13:30:00,132.91,132.93,132.82,132.86,9146.990002127206,67.6906,67.7008,67.6448,67.6652,9146.99
2012-03-14 13:35:00,132.84,132.9,132.8,132.89,8721.54860667943,67.655,67.6856,67.6346,67.6805,8721.5486
2012-03-14 13:40:00,132.89,132.94,132.88,132.92,9785.15209529887,67.6805,67.7059,67.6754,67.6957,9785.1521
2012-03-14 13:45:00,132.91,132.93,132.79,132.84,16592.214422463305,67.6906,67.7008,67.6295,67.655,16592.2144
2012-03-14 13:50:00,132.82,132.99,132.8,132.9,11912.359072537756,67.6448,67.7314,67.6346,67.6856,11912.3591
2012-03-14 13:55:00,132.89,132.93,132.73,132.8,10742.395235056369,67.6805,67.7008,67.599,67.6346,10742.3952
2012-03-14 14:00:00,132.77,132.97,132.76,132.86,9997.87279302276,67.6193,67.7212,67.6142,67.6652,9997.8728
2012-03-14 14:05:00,132.85,132.88,132.62,132.68,16060.412678153582,67.6601,67.6754,67.5429,67.5735,16060.4127
2012-03-14 14:10:00,132.67,132.68,132.38,132.43,20633.907679217184,67.5684,67.5735,67.4207,67.4462,20633.9077
2012-03-14 14:15:00,132.43,132.47,132.36,132.47,7445.224420336098,67.4462,67.4666,67.4105,67.4666,7445.2244
2012-03-14 14:20:00,132.44,132.58,132.43,132.58,11699.638374813869,67.4513,67.5226,67.4462,67.5226,11699.6384
2012-03-14 14:25:00,132.56,132.66,132.56,132.62,17868.538608806633,67.5124,67.5633,67.5124,67.5429,17868.5386
2012-03-14 14:30:00,132.63,132.63,132.47,132.52,18825.78174856413,67.548,67.548,67.4666,67.492,18825.7817
2012-03-14 14:35:00,132.57,132.63,132.53,132.53,6913.422676026376,67.5175,67.548,67.4971,67.4971,6913.4227
2012-03-14 14:40:00,132.54,132.65,132.54,132.6,8189.746862369707,67.5022,67.5582,67.5022,67.5328,8189.7469
2012-03-14 14:45:00,132.6,132.84,132.58,132.78,11486.91767708998,67.5328,67.655,67.5226,67.6244,11486.9177
2012-03-14 14:50:00,132.78,132.9,132.78,132.81,10423.314188470536,67.6244,67.6856,67.6244,67.6397,10423.3142
2012-03-14 14:55:00,132.84,133.04,132.84,132.95,10529.67453733248,67.655,67.7569,67.655,67.711,10529.6745
2012-03-14 15:00:00,132.95,132.97,132.63,132.63,9572.431397574985,67.711,67.7212,67.548,67.548,9572.4314
2012-03-14 15:05:00,132.63,132.69,132.54,132.55,17017.65581791108,67.548,67.5786,67.5022,67.5073,17017.6558
2012-03-14 15:10:00,132.55,132.55,132.34,132.48,16060.412678153582,67.5073,67.5073,67.4003,67.4716,16060.4127
2012-03-14 15:15:00,132.48,132.48,132.27,132.28,10636.034886194426,67.4716,67.4716,67.3647,67.3698,10636.0349
2012-03-14 15:20:00,132.27,132.42,132.24,132.32,14039.56604977664,67.3647,67.4411,67.3494,67.3902,14039.566
2012-03-14 15:25:00,132.31,132.48,132.26,132.37,13720.485003190808,67.3851,67.4716,67.3596,67.4156,13720.485
2012-03-14 15:30:00,132.42,132.53,132.41,132.46,15528.61093384386,67.4411,67.4971,67.436,67.4615,15528.6109
2012-03-14 15:35:00,132.45,132.62,132.44,132.58,14252.28674750053,67.4564,67.5429,67.4513,67.5226,14252.2867
2012-03-14 15:40:00,132.59,132.64,132.49,132.54,31801.74430972133,67.5277,67.5531,67.4767,67.5022,31801.7443
2012-03-14 15:45:00,132.53,132.73,132.52,132.68,72431.39757498403,67.4971,67.599,67.492,67.5735,72431.3976
2012-03-14 15:50:00,132.7,132.7,132.59,132.65,47436.715592427136,67.5837,67.5837,67.5277,67.5582,47436.7156
2012-03-14 15:55:00,132.66,132.76,132.57,132.75,58604.552222931285,67.5633,67.6142,67.5175,67.6092,58604.5522
2012-03-15 09:30:00,133.07,133.18,132.43,132.62,24781.96128483301,67.7721,67.8282,67.4462,67.5429,24781.9613
2012-03-15 09:35:00,132.62,132.85,132.59,132.78,15528.61093384386,67.5429,67.6601,67.5277,67.6244,15528.6109
2012-03-15 09:40:00,132.72,132.9,132.71,132.79,11486.91767708998,67.5939,67.6856,67.5888,67.6295,11486.9177
2012-03-15 09:45:00,132.83,132.83,132.58,132.71,9997.87279302276,67.6499,67.6499,67.5226,67.5888,9997.8728
2012-03-15 09:50:00,132.74,133.1,132.73,133.05,7445.224420336098,67.6041,67.7874,67.599,67.7619,7445.2244
2012-03-15 09:55:00,133.03,133.23,132.78,132.78,13188.683258881088,67.7518,67.8536,67.6244,67.6244,13188.6833
2012-03-15 10:00:00,132.83,132.97,132.52,132.62,19357.58349287385,67.6499,67.7212,67.492,67.5429,19357.5835
2012-03-15 10:05:00,132.56,132.73,132.44,132.5,17762.17825994469,67.5124,67.599,67.4513,67.4818,17762.1783
2012-03-15 10:10:00,132.51,132.63,132.23,132.33,40948.73431184854,67.4869,67.548,67.3443,67.3953,40948.7343
2012-03-15 10:15:00,132.3,132.63,132.3,132.56,33078.06849606466,67.38,67.548,67.38,67.5124,33078.0685
2012-03-15 10:20:00,132.54,132.77,132.53,132.74,8296.107211231652,67.5022,67.6193,67.4971,67.6041,8296.1072
2012-03-15 10:25:00,132.73,132.76,132.56,132.64,14677.728142948306,67.599,67.6142,67.5124,67.5531,14677.7281
2012-03-15 10:30:00,132.63,132.65,132.53,132.62,4998.93639651138,67.548,67.5582,67.4971,67.5429,4998.9364
2012-03-15 10:35:00,132.62,132.78,132.62,132.78,13826.845352052753,67.5429,67.6244,67.5429,67.6244,13826.8454
2012-03-15 10:40:00,132.79,132.87,132.67,132.77,21697.511167836627,67.6295,67.6703,67.5684,67.6193,21697.5112
2012-03-15 10:45:00,132.78,132.87,132.63,132.73,36162.518613061045,67.6244,67.6703,67.548,67.599,36162.5186
2012-03-15 10:50:00,132.73,132.97,132.73,132.94,9572.431397574985,67.599,67.7212,67.599,67.7059,9572.4314
2012-03-15 10:55:00,132.96,133.02,132.76,132.9,21591.15081897468,67.7161,67.7467,67.6142,67.6856,21591.1508
2012-03-15 11:00:00,132.9,132.93,132.77,132.81,10529.67453733248,67.6856,67.7008,67.6193,67.6397,10529.6745
2012-03-15 11:05:00,132.76,132.78,132.64,132.73,9997.87279302276,67.6142,67.6244,67.5531,67.599,9997.8728
2012-03-15 11:10:00,132.71,132.72,132.63,132.71,5105.296745373324,67.5888,67.5939,67.548,67.5888,5105.2967
2012-03-15 11:15:00,132.74,132.93,132.71,132.84,16273.13337587747,67.6041,67.7008,67.5888,67.655,16273.1334
2012-03-15 11:20:00,132.86,133.01,132.8,132.81,18081.259306530523,67.6652,67.7416,67.6346,67.6397,18081.2593
2012-03-15 11:25:00,132.79,133.04,132.76,132.97,26271.00616890023,67.6295,67.7569,67.6142,67.7212,26271.0062
2012-03-15 11:30:00,132.97,133.0,132.75,132.82,11274.19697936609,67.7212,67.7365,67.6092,67.6448,11274.197
2012-03-15 11:35:00,132.84,132.92,132.74,132.82,6487.9812805786,67.655,67.6957,67.6041,67.6448,6487.9813
2012-03-15 11:40:00,132.85,133.02,132.78,133.02,5424.377791959157,67.6601,67.7467,67.6244,67.7467,5424.3778
2012-03-15 11:45:00,133.0,133.06,132.78,132.82,8615.188257817485,67.7365,67.767,67.6244,67.6448,8615.1883
2012-03-15 11:50:00,132.82,132.85,132.76,132.79,9891.512444160817,67.6448,67.6601,67.6142,67.6295,9891.5124
2012-03-15 11:55:00,132.78,132.93,132.77,132.77,6913.422676026376,67.6244,67.7008,67.6193,67.6193,6913.4227
2012-03-15 12:00:00,132.78,132.88,132.78,132.78,11699.638374813869,67.6244,67.6754,67.6244,67.6244,11699.6384
2012-03-15 12:05:00,132.8,132.86,132.73,132.75,21910.23186556052,67.6346,67.6652,67.599,67.6092,21910.2319
2012-03-15 12:10:00,132.78,132.78,132.59,132.62,17655.817911082744,67.6244,67.6244,67.5277,67.5429,17655.8179
2012-03-15 12:15:00,132.63,132.76,132.61,132.67,29993.61837906828,67.548,67.6142,67.5379,67.5684,29993.6184
2012-03-15 12:20:00,132.7,132.8,132.58,132.78,31057.22186768772,67.5837,67.6346,67.5226,67.6244,31057.2219
2012-03-15 12:25:00,132.78,132.8,132.35,132.35,21910.23186556052,67.6244,67.6346,67.4054,67.4054,21910.2319
2012-03-15 12:30:00,132.36,132.74,132.33,132.62,35524.35651988938,67.4105,67.6041,67.3953,67.5429,35524.3565
2012-03-15 12:35:00,132.62,132.66,132.53,132.62,31482.6632631355,67.5429,67.5633,67.4971,67.5429,31482.6633
2012-03-15 12:40:00,132.62,132.72,132.57,132.71,22335.67326100829,67.5429,67.5939,67.5175,67.5888,22335.6733
2012-03-15 12:45:00,132.75,132.8,132.63,132.63,8508.82790895554,67.6092,67.6346,67.548,67.548,8508.8279
2012-03-15 12:50:00,132.63,132.63,132.44,132.48,7126.143373750265,67.548,67.548,67.4513,67.4716,7126.1434
2012-03-15 12:55:00,132.47,132.67,132.44,132.67,7870.665815783875,67.4666,67.5684,67.4513,67.5684,7870.6658
2012-03-15 13:00:00,132.68,132.78,132.68,132.78,8934.269304403317,67.5735,67.6244,67.5735,67.6244,8934.2693
2012-03-15 13:05:00,132.75,132.88,132.75,132.87,8721.54860667943,67.6092,67.6754,67.6092,67.6703,8721.5486
2012-03-15 13:10:00,132.89,132.91,132.78,132.78,9253.350350989149,67.6805,67.6906,67.6244,67.6244,9253.3504
2012-03-15 13:15:00,132.81,132.82,132.76,132.76,3403.531163582216,67.6397,67.6448,67.6142,67.6142,3403.5312
2012-03-15 13:20:00,132.75,132.76,132.68,132.75,5956.179536268878,67.6092,67.6142,67.5735,67.6092,5956.1795
2012-03-15 13:25:00,132.76,132.83,132.72,132.78,9466.071048713038,67.6142,67.6499,67.5939,67.6244,9466.071
2012-03-15 13:30:00,132.78,132.78,132.63,132.78,6913.422676026376,67.6244,67.6244,67.548,67.6244,6913.4227
2012-03-15 13:35:00,132.79,132.85,132.79,132.81,6594.341629440543,67.6295,67.6601,67.6295,67.6397,6594.3416
2012-03-15 13:40:00,132.84,132.92,132.78,132.92,9678.791746436927,67.655,67.6957,67.6244,67.6957,9678.7917
2012-03-15 13:45:00,132.93,133.0,132.86,132.95,9466.071048713038,67.7008,67.7365,67.6652,67.711,9466.071
2012-03-15 13:50:00,133.01,133.04,132.93,132.94,11380.557328228037,67.7416,67.7569,67.7008,67.7059,11380.5573
2012-03-15 13:55:00,132.94,132.95,132.85,132.92,10423.314188470536,67.7059,67.711,67.6601,67.6957,10423.3142
2012-03-15 14:00:00,132.95,133.05,132.92,133.05,17549.4575622208,67.711,67.7619,67.6957,67.7619,17549.4576
2012-03-15 14:05:00,133.05,133.09,133.03,133.07,10423.314188470536,67.7619,67.7823,67.7518,67.7721,10423.3142
2012-03-15 14:10:00,133.08,133.09,133.01,133.05,9040.62965326526,67.7772,67.7823,67.7416,67.7619,9040.6297
2012-03-15 14:15:00,133.07,133.19,133.06,133.19,15954.052329291637,67.7721,67.8332,67.767,67.8332,15954.0523
2012-03-15 14:20:00,133.21,133.26,133.18,133.26,6168.900233992767,67.8434,67.8689,67.8282,67.8689,6168.9002
2012-03-15 14:25:00,133.26,133.3,133.24,133.28,12763.24186343331,67.8689,67.8893,67.8587,67.8791,12763.2419
2012-03-15 14:30:00,133.29,133.3,133.18,133.18,7870.665815783875,67.8842,67.8893,67.8282,67.8282,7870.6658
2012-03-15 14:35:00,133.21,133.23,133.16,133.22,8402.467560093595,67.8434,67.8536,67.818,67.8485,8402.4676
2012-03-15 14:40:00,133.2,133.29,133.19,133.29,6913.422676026376,67.8383,67.8842,67.8332,67.8842,6913.4227
2012-03-15 14:45:00,133.29,133.3,133.17,133.23,8615.188257817485,67.8842,67.8893,67.8231,67.8536,8615.1883
2012-03-15 14:50:00,133.23,133.36,133.2,133.22,12018.7194213997,67.8536,67.9198,67.8383,67.8485,12018.7194
2012-03-15 14:55:00,133.22,133.4,133.22,133.26,15209.529887258028,67.8485,67.9402,67.8485,67.8689,15209.5299
2012-03-15 15:00:00,133.27,133.3,133.23,133.29,10848.755583918311,67.874,67.8893,67.8536,67.8842,10848.7556
2012-03-15 15:05:00,133.3,133.37,133.26,133.3,14784.088491810253,67.8893,67.9249,67.8689,67.8893,14784.0885
2012-03-15 15:10:00,133.31,133.34,133.23,133.26,7657.945118059986,67.8944,67.9096,67.8536,67.8689,7657.9451
2012-03-15 15:15:00,133.28,133.28,133.1,133.13,19995.74558604552,67.8791,67.8791,67.7874,67.8027,19995.7456
2012-03-15 15:20:00,133.1,133.1,132.93,132.93,30312.69942565411,67.7874,67.7874,67.7008,67.7008,30312.6994
2012-03-15 15:25:00,132.93,132.93,132.68,132.81,31376.30291427356,67.7008,67.7008,67.5735,67.6397,31376.3029
2012-03-15 15:30:00,132.83,132.84,132.62,132.74,59455.43501382684,67.6499,67.655,67.5429,67.6041,59455.435
2012-03-15 15:35:00,132.74,132.81,132.55,132.62,38715.16698574771,67.6041,67.6397,67.5073,67.5429,38715.167
2012-03-15 15:40:00,132.62,132.63,132.4,132.46,53818.33652414379,67.5429,67.548,67.4309,67.4615,53818.3365
2012-03-15 15:45:00,132.46,132.6,132.2,132.21,67538.8215273346,67.4615,67.5328,67.329,67.3341,67538.8215
2012-03-15 15:50:00,132.21,132.59,132.21,132.59,79238.45990214846,67.3341,67.5277,67.3341,67.5277,79238.4599
2012-03-15 15:55:00,132.6,132.8,132.6,132.76,164433.09934056582,67.5328,67.6346,67.5328,67.6142,164433.0993
2012-03-16 09:30:00,133.03,133.03,132.65,132.87,385556.2646245479,67.7518,67.7518,67.5582,67.6703,385556.2646
2012-03-16 09:35:00,132.98,133.25,132.83,132.97,14784.088491810253,67.7263,67.8638,67.6499,67.7212,14784.0885
2012-03-16 09:40:00,133.02,133.63,132.98,133.28,25951.9251223144,67.7467,68.0573,67.7263,67.8791,25951.9251
2012-03-16 09:45:00,133.22,133.29,132.8,132.88,10636.034886194426,67.8485,67.8842,67.6346,67.6754,10636.0349
2012-03-16 09:50:00,132.87,133.15,132.85,132.95,17868.538608806633,67.6703,67.8129,67.6601,67.711,17868.5386
2012-03-16 09:55:00,133.03,133.09,132.83,133.01,18613.06105084024,67.7518,67.7823,67.6499,67.7416,18613.0611
2012-03-16 10:00:00,133.03,133.37,133.03,133.36,22867.47500531801,67.7518,67.9249,67.7518,67.9198,22867.475
2012-03-16 10:05:00,133.31,133.51,133.26,133.48,23186.556051903848,67.8944,67.9962,67.8689,67.9809,23186.5561
2012-03-16 10:10:00,133.47,133.48,133.14,133.33,22442.03360987024,67.9759,67.9809,67.8078,67.9045,22442.0336
2012-03-16 10:15:00,133.29,133.31,133.05,133.05,11061.476281642204,67.8842,67.8944,67.7619,67.7619,11061.4763
2012-03-16 10:20:00,133.07,133.09,132.85,132.9,17336.736864496914,67.7721,67.7823,67.6601,67.6856,17336.7369
2012-03-16 10:25:00,132.9,132.98,132.87,132.93,18187.619655392467,67.6856,67.7263,67.6703,67.7008,18187.6197
2012-03-16 10:30:00,132.94,133.13,132.92,133.09,24462.880238247177,67.7059,67.8027,67.6957,67.7823,24462.8802
2012-03-16 10:35:00,133.1,133.24,133.02,133.06,19783.02488832163,67.7874,67.8587,67.7467,67.767,19783.0249
2012-03-16 10:40:00,133.07,133.22,132.99,133.16,19463.9438417358,67.7721,67.8485,67.7314,67.818,19463.9438
2012-03-16 10:45:00,133.09,133.27,133.09,133.23,19463.9438417358,67.7823,67.874,67.7823,67.8536,19463.9438
2012-03-16 10:50:00,133.23,133.24,133.07,133.08,24356.519889385232,67.8536,67.8587,67.7721,67.7772,24356.5199
2012-03-16 10:55:00,133.12,133.14,132.95,133.04,12337.800467985531,67.7976,67.8078,67.711,67.7569,12337.8005
2012-03-16 11:00:00,133.09,133.1,132.93,132.98,13614.124654328863,67.7823,67.7874,67.7008,67.7263,13614.1247
2012-03-16 11:05:00,132.98,133.01,132.91,132.91,19570.30419059774,67.7263,67.7416,67.6906,67.6906,19570.3042
2012-03-16 11:10:00,132.96,132.98,132.86,132.86,20208.46628376941,67.7161,67.7263,67.6652,67.6652,20208.4663
2012-03-16 11:15:00,132.86,132.93,132.7,132.7,31057.22186768772,67.6652,67.7008,67.5837,67.5837,31057.2219
2012-03-16 11:20:00,132.7,132.79,132.52,132.6,23718.357796213568,67.5837,67.6295,67.492,67.5328,23718.3578
2012-03-16 11:25:00,132.57,132.78,132.57,132.71,17549.4575622208,67.5175,67.6244,67.5175,67.5888,17549.4576
2012-03-16 11:30:00,132.74,132.78,132.6,132.62,19144.86279514997,67.6041,67.6244,67.5328,67.5429,19144.8628
2012-03-16 11:35:00,132.6,132.64,132.57,132.58,10742.395235056369,67.5328,67.5531,67.5175,67.5226,10742.3952
2012-03-16 11:40:00,132.63,132.72,132.61,132.69,14358.647096362474,67.548,67.5939,67.5379,67.5786,14358.6471
2012-03-16 11:45:00,132.7,132.75,132.64,132.69,22016.59221442246,67.5837,67.6092,67.5531,67.5786,22016.5922
2012-03-16 11:50:00,132.7,132.78,132.66,132.75,12018.7194213997,67.5837,67.6244,67.5633,67.6092,12018.7194
2012-03-16 11:55:00,132.75,132.8,132.7,132.7,8721.54860667943,67.6092,67.6346,67.5837,67.5837,8721.5486
2012-03-16 12:00:00,132.7,132.73,132.62,132.63,12444.160816847478,67.5837,67.599,67.5429,67.548,12444.1608
2012-03-16 12:05:00,132.67,132.77,132.65,132.73,13720.485003190808,67.5684,67.6193,67.5582,67.599,13720.485
2012-03-16 12:10:00,132.72,132.78,132.64,132.67,12763.24186343331,67.5939,67.6244,67.5531,67.5684,12763.2419
2012-03-16 12:15:00,132.69,132.73,132.58,132.65,6700.701978302488,67.5786,67.599,67.5226,67.5582,6700.702
2012-03-16 12:20:00,132.62,132.77,132.62,132.75,10316.953839608592,67.5429,67.6193,67.5429,67.6092,10316.9538
2012-03-16 12:25:00,132.77,132.84,132.74,132.78,7338.864071474153,67.6193,67.655,67.6041,67.6244,7338.8641
2012-03-16 12:30:00,132.81,132.87,132.78,132.82,9253.350350989149,67.6397,67.6703,67.6244,67.6448,9253.3504
2012-03-16 12:35:00,132.79,132.84,132.77,132.78,5105.296745373324,67.6295,67.655,67.6193,67.6244,5105.2967
2012-03-16 12:40:00,132.82,132.94,132.82,132.92,6487.9812805786,67.6448,67.7059,67.6448,67.6957,6487.9813
2012-03-16 12:45:00,132.9,132.91,132.76,132.78,7445.224420336098,67.6856,67.6906,67.6142,67.6244,7445.2244
2012-03-16 12:50:00,132.79,132.8,132.75,132.77,8508.82790895554,67.6295,67.6346,67.6092,67.6193,8508.8279
2012-03-16 12:55:00,132.76,132.76,132.66,132.69,5743.45883854499,67.6142,67.6142,67.5633,67.5786,5743.4588
2012-03-16 13:00:00,132.72,132.75,132.67,132.69,6168.900233992767,67.5939,67.6092,67.5684,67.5786,6168.9002
2012-03-16 13:05:00,132.7,132.85,132.7,132.85,8721.54860667943,67.5837,67.6601,67.5837,67.6601,8721.5486
2012-03-16 13:10:00,132.84,132.85,132.77,132.8,9040.62965326526,67.655,67.6601,67.6193,67.6346,9040.6297
2012-03-16 13:15:00,132.81,132.81,132.68,132.7,7977.026164645818,67.6397,67.6397,67.5735,67.5837,7977.0262
2012-03-16 13:20:00,132.73,132.8,132.7,132.8,11061.476281642204,67.599,67.6346,67.5837,67.6346,11061.4763
2012-03-16 13:25:00,132.79,132.88,132.77,132.87,12337.800467985531,67.6295,67.6754,67.6193,67.6703,12337.8005
2012-03-16 13:30:00,132.87,132.87,132.75,132.76,11380.557328228037,67.6703,67.6703,67.6092,67.6142,11380.5573
2012-03-16 13:35:00,132.78,132.89,132.75,132.88,8508.82790895554,67.6244,67.6805,67.6092,67.6754,8508.8279
2012-03-16 13:40:00,132.88,132.9,132.73,132.75,18293.98000425441,67.6754,67.6856,67.599,67.6092,18293.98
2012-03-16 13:45:00,132.74,132.87,132.73,132.87,10742.395235056369,67.6041,67.6703,67.599,67.6703,10742.3952
2012-03-16 13:50:00,132.87,132.92,132.84,132.86,10316.953839608592,67.6703,67.6957,67.655,67.6652,10316.9538
2012-03-16 13:55:00,132.86,132.87,132.8,132.82,7232.503722612209,67.6652,67.6703,67.6346,67.6448,7232.5037
2012-03-16 14:00:00,132.82,132.88,132.8,132.84,13614.124654328863,67.6448,67.6754,67.6346,67.655,13614.1247
2012-03-16 14:05:00,132.84,132.87,132.78,132.81,9785.15209529887,67.655,67.6703,67.6244,67.6397,9785.1521
2012-03-16 14:10:00,132.81,132.83,132.77,132.77,8508.82790895554,67.6397,67.6499,67.6193,67.6193,8508.8279
2012-03-16 14:15:00,132.78,132.86,132.76,132.84,8083.386513507763,67.6244,67.6652,67.6142,67.655,8083.3865
2012-03-16 14:20:00,132.86,132.88,132.83,132.83,5424.377791959157,67.6652,67.6754,67.6499,67.6499,5424.3778
2012-03-16 14:25:00,132.83,132.84,132.69,132.69,15634.971282705805,67.6499,67.655,67.5786,67.5786,15634.9713
2012-03-16 14:30:00,132.72,132.92,132.71,132.92,11274.19697936609,67.5939,67.6957,67.5888,67.6957,11274.197
2012-03-16 14:35:00,132.94,132.96,132.88,132.9,8296.107211231652,67.7059,67.7161,67.6754,67.6856,8296.1072
2012-03-16 14:40:00,132.9,132.93,132.87,132.92,14465.007445224415,67.6856,67.7008,67.6703,67.6957,14465.0074
2012-03-16 14:45:00,132.93,133.01,132.91,132.97,14890.448840672196,67.7008,67.7416,67.6906,67.7212,14890.4488
2012-03-16 14:50:00,132.95,132.97,132.81,132.81,24781.96128483301,67.711,67.7212,67.6397,67.6397,24781.9613
2012-03-16 14:55:00,132.85,132.93,132.85,132.92,6062.539885130822,67.6601,67.7008,67.6601,67.6957,6062.5399
2012-03-16 15:00:00,132.93,133.02,132.9,132.95,8827.908955541372,67.7008,67.7467,67.6856,67.711,8827.909
2012-03-16 15:05:00,132.93,132.95,132.84,132.93,11912.359072537756,67.7008,67.711,67.655,67.7008,11912.3591
2012-03-16 15:10:00,132.93,132.98,132.85,132.91,13826.845352052753,67.7008,67.7263,67.6601,67.6906,13826.8454
2012-03-16 15:15:00,132.89,133.02,132.86,132.99,23292.91640076579,67.6805,67.7467,67.6652,67.7314,23292.9164
2012-03-16 15:20:00,133.0,133.16,132.99,133.06,39140.60838119548,67.7365,67.818,67.7314,67.767,39140.6084
2012-03-16 15:25:00,133.08,133.24,133.06,133.15,41799.61710274409,67.7772,67.8587,67.767,67.8129,41799.6171
2012-03-16 15:30:00,133.16,133.31,133.13,133.19,55945.54350138268,67.818,67.8944,67.8027,67.8332,55945.5435
2012-03-16 15:35:00,133.19,133.36,133.13,133.32,51265.68815145713,67.8332,67.9198,67.8027,67.8995,51265.6882
2012-03-16 15:40:00,133.32,133.43,133.25,133.4,76366.73048287597,67.8995,67.9555,67.8638,67.9402,76366.7305
2012-03-16 15:45:00,133.4,133.48,133.12,133.16,84662.83769410763,67.9402,67.9809,67.7976,67.818,84662.8377
2012-03-16 15:50:00,133.16,133.2,133.09,133.1,59242.71431610295,67.818,67.8383,67.7823,67.7874,59242.7143
2012-03-16 15:55:00,133.1,133.44,133.06,133.39,243246.1178472665,67.7874,67.9606,67.767,67.9351,243246.1178
2012-03-19 09:30:00,133.18,133.62,132.88,133.11,32014.46500744522,67.8282,68.0522,67.6754,67.7925,32014.465
2012-03-19 09:35:00,133.04,133.19,132.89,132.97,28185.492448415225,67.7569,67.8332,67.6805,67.7212,28185.4924
2012-03-19 09:40:00,133.0,133.31,133.0,133.18,16060.412678153582,67.7365,67.8944,67.7365,67.8282,16060.4127
2012-03-19 09:45:00,133.22,133.6,133.13,133.38,34035.31163582216,67.8485,68.0421,67.8027,67.93,34035.3116
2012-03-19 09:50:00,133.48,133.6,133.19,133.21,30844.50116996383,67.9809,68.0421,67.8332,67.8434,30844.5012
2012-03-19 09:55:00,133.32,133.56,133.22,133.4,13401.403956604976,67.8995,68.0217,67.8485,67.9402,13401.404
2012-03-19 10:00:00,133.41,133.55,133.27,133.55,23718.357796213568,67.9453,68.0166,67.874,68.0166,23718.3578
2012-03-19 10:05:00,133.55,133.74,133.48,133.62,27015.52861093384,68.0166,68.1134,67.9809,68.0522,27015.5286
2012-03-19 10:10:00,133.61,133.9,133.6,133.84,15634.971282705805,68.0472,68.1948,68.0421,68.1643,15634.9713
2012-03-19 10:15:00,133.79,133.84,133.66,133.72,8827.908955541372,68.1388,68.1643,68.0726,68.1032,8827.909
2012-03-19 10:20:00,133.72,133.96,133.6,133.81,22973.83535417996,68.1032,68.2254,68.0421,68.149,22973.8354
2012-03-19 10:25:00,133.82,134.09,133.82,133.94,31695.383960859388,68.1541,68.2916,68.1541,68.2152,31695.384
2012-03-19 10:30:00,133.96,134.12,133.94,134.11,29249.095937034668,68.2254,68.3069,68.2152,68.3018,29249.0959
2012-03-19 10:35:00,134.06,134.41,134.05,134.07,31589.023611997443,68.2763,68.4546,68.2712,68.2814,31589.0236
2012-03-19 10:40:00,134.03,134.09,133.74,133.74,24994.6819825569,68.2611,68.2916,68.1134,68.1134,24994.682
2012-03-19 10:45:00,133.74,134.06,133.72,133.96,24675.600935971062,68.1134,68.2763,68.1032,68.2254,24675.6009
2012-03-19 10:50:00,133.88,134.2,133.87,134.2,23186.556051903848,68.1847,68.3476,68.1796,68.3476,23186.5561
2012-03-19 10:55:00,134.2,134.31,134.19,134.19,16273.13337587747,68.3476,68.4037,68.3425,68.3425,16273.1334
2012-03-19 11:00:00,134.18,134.41,134.01,134.38,14145.926398638583,68.3375,68.4546,68.2509,68.4393,14145.9264
2012-03-19 11:05:00,134.37,134.66,134.33,134.64,19783.02488832163,68.4342,68.5819,68.4138,68.5717,19783.0249
2012-03-19 11:10:00,134.63,134.68,134.38,134.38,17974.898957668578,68.5666,68.5921,68.4393,68.4393,17974.899
2012-03-19 11:15:00,134.35,134.47,134.27,134.43,15422.250584981915,68.424,68.4851,68.3833,68.4648,15422.2506
2012-03-19 11:20:00,134.42,134.79,134.42,134.73,14571.367794086362,68.4597,68.6481,68.4597,68.6176,14571.3678
2012-03-19 11:25:00,134.75,134.9,134.7,134.72,15528.61093384386,68.6278,68.7041,68.6023,68.6125,15528.6109
2012-03-19 11:30:00,134.7,134.71,134.44,134.5,19783.02488832163,68.6023,68.6074,68.4699,68.5004,19783.0249
2012-03-19 11:35:00,134.47,134.48,134.32,134.38,20314.82663263136,68.4851,68.4902,68.4088,68.4393,20314.8266
2012-03-19 11:40:00,134.4,134.47,134.31,134.45,15954.052329291637,68.4495,68.4851,68.4037,68.475,15954.0523
2012-03-19 11:45:00,134.41,134.77,134.41,134.77,14358.647096362474,68.4546,68.6379,68.4546,68.6379,14358.6471
2012-03-19 11:50:00,134.8,134.91,134.54,134.54,11274.19697936609,68.6532,68.7092,68.5208,68.5208,11274.197
2012-03-19 11:55:00,134.52,134.56,134.43,134.48,7977.026164645818,68.5106,68.531,68.4648,68.4902,7977.0262
2012-03-19 12:00:00,134.51,134.57,134.48,134.51,7977.026164645818,68.5055,68.5361,68.4902,68.5055,7977.0262
2012-03-19 12:05:00,134.55,134.57,134.38,134.38,6275.260582854711,68.5259,68.5361,68.4393,68.4393,6275.2606
2012-03-19 12:10:00,134.38,134.4,134.34,134.37,6275.260582854711,68.4393,68.4495,68.4189,68.4342,6275.2606
2012-03-19 12:15:00,134.4,134.51,134.34,134.5,7870.665815783875,68.4495,68.5055,68.4189,68.5004,7870.6658
2012-03-19 12:20:00,134.51,134.65,134.5,134.6,9678.791746436927,68.5055,68.5768,68.5004,68.5514,9678.7917
2012-03-19 12:25:00,134.58,134.68,134.54,134.68,4679.855349925547,68.5412,68.5921,68.5208,68.5921,4679.8553
2012-03-19 12:30:00,134.67,134.82,134.67,134.82,6700.701978302488,68.587,68.6634,68.587,68.6634,6700.702
2012-03-19 12:35:00,134.82,134.88,134.63,134.65,16379.493724739414,68.6634,68.694,68.5666,68.5768,16379.4937
2012-03-19 12:40:00,134.65,134.74,134.58,134.66,10316.953839608592,68.5768,68.6227,68.5412,68.5819,10316.9538
2012-03-19 12:45:00,134.66,134.8,134.65,134.71,5849.819187406933,68.5819,68.6532,68.5768,68.6074,5849.8192
2012-03-19 12:50:00,134.72,134.83,134.72,134.82,15847.691980429694,68.6125,68.6685,68.6125,68.6634,15847.692
2012-03-19 12:55:00,134.82,134.98,134.82,134.94,14571.367794086362,68.6634,68.7449,68.6634,68.7245,14571.3678
2012-03-19 13:00:00,134.94,135.06,134.92,135.06,17655.817911082744,68.7245,68.7856,68.7143,68.7856,17655.8179
2012-03-19 13:05:00,135.06,135.15,135.01,135.1,29674.537332482447,68.7856,68.8315,68.7602,68.806,29674.5373
2012-03-19 13:10:00,135.1,135.12,134.99,135.09,17443.09721335886,68.806,68.8162,68.75,68.8009,17443.0972
2012-03-19 13:15:00,135.06,135.39,135.06,135.25,28398.213146139115,68.7856,68.9537,68.7856,68.8824,28398.2131
2012-03-19 13:20:00,135.21,135.29,135.12,135.23,10742.395235056369,68.862,68.9028,68.8162,68.8722,10742.3952
2012-03-19 13:25:00,135.21,135.25,135.15,135.19,10210.593490746647,68.862,68.8824,68.8315,68.8518,10210.5935
2012-03-19 13:30:00,135.19,135.19,135.06,135.12,13933.205700914696,68.8518,68.8518,68.7856,68.8162,13933.2057
2012-03-19 13:35:00,135.12,135.14,134.94,134.95,12975.9625611572,68.8162,68.8264,68.7245,68.7296,12975.9626
2012-03-19 13:40:00,134.93,135.1,134.91,135.1,17655.817911082744,68.7194,68.806,68.7092,68.806,17655.8179
2012-03-19 13:45:00,135.09,135.17,135.09,135.15,15847.691980429694,68.8009,68.8417,68.8009,68.8315,15847.692
2012-03-19 13:50:00,135.13,135.29,135.11,135.22,35630.716868751326,68.8213,68.9028,68.8111,68.8671,35630.7169
2012-03-19 13:55:00,135.25,135.25,135.17,135.21,23611.997447351623,68.8824,68.8824,68.8417,68.862,23611.9974
2012-03-19 14:00:00,135.21,135.31,135.18,135.31,18293.98000425441,68.862,68.913,68.8467,68.913,18293.98
2012-03-19 14:05:00,135.29,135.34,135.23,135.32,11274.19697936609,68.9028,68.9282,68.8722,68.918,11274.197
2012-03-19 14:10:00,135.33,135.36,135.24,135.24,14358.647096362474,68.9231,68.9384,68.8773,68.8773,14358.6471
2012-03-19 14:15:00,135.26,135.33,135.25,135.32,12125.079770261644,68.8875,68.9231,68.8824,68.918,12125.0798
2012-03-19 14:20:00,135.32,135.32,135.25,135.3,15315.890236119973,68.918,68.918,68.8824,68.9079,15315.8902
2012-03-19 14:25:00,135.3,135.36,135.28,135.29,21059.34907466496,68.9079,68.9384,68.8977,68.9028,21059.3491
2012-03-19 14:30:00,135.29,135.33,135.15,135.18,17017.65581791108,68.9028,68.9231,68.8315,68.8467,17017.6558
2012-03-19 14:35:00,135.13,135.29,135.11,135.25,18506.700701978298,68.8213,68.9028,68.8111,68.8824,18506.7007
2012-03-19 14:40:00,135.27,135.3,135.22,135.3,12550.521165709422,68.8926,68.9079,68.8671,68.9079,12550.5212
2012-03-19 14:45:00,135.29,135.3,135.16,135.2,18719.421399702187,68.9028,68.9079,68.8366,68.8569,18719.4214
2012-03-19 14:50:00,135.2,135.2,134.99,135.0,20527.54733035524,68.8569,68.8569,68.75,68.7551,20527.5473
2012-03-19 14:55:00,135.01,135.06,134.91,134.91,18187.619655392467,68.7602,68.7856,68.7092,68.7092,18187.6197
2012-03-19 15:00:00,134.94,135.03,134.92,134.95,19463.9438417358,68.7245,68.7704,68.7143,68.7296,19463.9438
2012-03-19 15:05:00,134.93,134.93,134.74,134.78,20421.18698149329,68.7194,68.7194,68.6227,68.643,20421.187
2012-03-19 15:10:00,134.77,134.81,134.71,134.77,20314.82663263136,68.6379,68.6583,68.6074,68.6379,20314.8266
2012-03-19 15:15:00,134.77,134.95,134.76,134.86,22229.31291214635,68.6379,68.7296,68.6328,68.6838,22229.3129
2012-03-19 15:20:00,134.9,134.96,134.78,134.82,16166.773027015526,68.7041,68.7347,68.643,68.6634,16166.773
2012-03-19 15:25:00,134.82,134.92,134.81,134.82,20421.18698149329,68.6634,68.7143,68.6583,68.6634,20421.187
2012-03-19 15:30:00,134.82,134.92,134.82,134.88,18081.259306530523,68.6634,68.7143,68.6634,68.694,18081.2593
2012-03-19 15:35:00,134.89,134.94,134.83,134.85,29887.25803020633,68.6991,68.7245,68.6685,68.6787,29887.258
2012-03-19 15:40:00,134.85,134.87,134.64,134.69,33716.23058923633,68.6787,68.6889,68.5717,68.5972,33716.2306
2012-03-19 15:45:00,134.7,134.78,134.66,134.69,41374.17570729632,68.6023,68.643,68.5819,68.5972,41374.1757
2012-03-19 15:50:00,134.7,134.75,134.64,134.68,55307.38140821101,68.6023,68.6278,68.5717,68.5921,55307.3814
2012-03-19 15:55:00,134.68,134.99,134.68,134.98,138162.0931716656,68.5921,68.75,68.5921,68.7449,138162.0932
2012-03-20 09:30:00,134.18,134.52,133.9,134.04,19038.50244628802,68.3375,68.5106,68.1948,68.2661,19038.5024
2012-03-20 09:35:00,134.16,134.36,133.99,134.04,18825.78174856413,68.3273,68.4291,68.2407,68.2661,18825.7817
2012-03-20 09:40:00,134.12,134.55,133.98,134.33,14784.088491810253,68.3069,68.5259,68.2356,68.4138,14784.0885
2012-03-20 09:45:00,134.34,134.7,134.33,134.7,11912.359072537756,68.4189,68.6023,68.4138,68.6023,11912.3591
2012-03-20 09:50:00,134.68,135.04,134.64,134.66,9678.791746436927,68.5921,68.7754,68.5717,68.5819,9678.7917
2012-03-20 09:55:00,134.66,134.73,134.4,134.47,20208.46628376941,68.5819,68.6176,68.4495,68.4851,20208.4663
2012-03-20 10:00:00,134.42,134.61,134.32,134.61,14358.647096362474,68.4597,68.5564,68.4088,68.5564,14358.6471
2012-03-20 10:05:00,134.61,134.81,134.47,134.71,19251.22314401191,68.5564,68.6583,68.4851,68.6074,19251.2231
2012-03-20 10:10:00,134.72,134.73,134.54,134.54,11486.91767708998,68.6125,68.6176,68.5208,68.5208,11486.9177
2012-03-20 10:15:00,134.52,134.85,134.33,134.71,30844.50116996383,68.5106,68.6787,68.4138,68.6074,30844.5012
2012-03-20 10:20:00,134.77,134.8,134.52,134.79,21165.709423526907,68.6379,68.6532,68.5106,68.6481,21165.7094
2012-03-20 10:25:00,134.81,134.93,134.77,134.77,15634.971282705805,68.6583,68.7194,68.6379,68.6379,15634.9713
2012-03-20 10:30:00,134.78,134.89,134.66,134.76,36481.59965964688,68.643,68.6991,68.5819,68.6328,36481.5997
2012-03-20 10:35:00,134.83,135.0,134.72,134.88,16379.493724739414,68.6685,68.7551,68.6125,68.694,16379.4937
2012-03-20 10:40:00,134.84,134.92,134.79,134.9,17230.37651563497,68.6736,68.7143,68.6481,68.7041,17230.3765
2012-03-20 10:45:00,134.89,135.2,134.85,135.12,27547.33035524356,68.6991,68.8569,68.6787,68.8162,27547.3304
2012-03-20 10:50:00,135.17,135.19,134.99,135.19,43926.82407998297,68.8417,68.8518,68.75,68.8518,43926.8241
2012-03-20 10:55:00,135.14,135.32,135.13,135.22,21165.709423526907,68.8264,68.918,68.8213,68.8671,21165.7094
2012-03-20 11:00:00,135.19,135.4,135.17,135.36,5105.296745373324,68.8518,68.9588,68.8417,68.9384,5105.2967
2012-03-20 11:05:00,135.36,135.37,135.27,135.28,13720.485003190808,68.9384,68.9435,68.8926,68.8977,13720.485
2012-03-20 11:10:00,135.25,135.34,135.17,135.17,9146.990002127206,68.8824,68.9282,68.8417,68.8417,9146.99
2012-03-20 11:15:00,135.18,135.27,135.0,135.06,16060.412678153582,68.8467,68.8926,68.7551,68.7856,16060.4127
2012-03-20 11:20:00,135.07,135.09,134.94,134.94,13614.124654328863,68.7907,68.8009,68.7245,68.7245,13614.1247
2012-03-20 11:25:00,134.98,134.98,134.71,134.71,14252.28674750053,68.7449,68.7449,68.6074,68.6074,14252.2867
2012-03-20 11:30:00,134.75,134.88,134.72,134.88,8615.188257817485,68.6278,68.694,68.6125,68.694,8615.1883
2012-03-20 11:35:00,134.84,134.85,134.62,134.69,7764.30546692193,68.6736,68.6787,68.5615,68.5972,7764.3055
2012-03-20 11:40:00,134.69,134.7,134.59,134.65,8083.386513507763,68.5972,68.6023,68.5463,68.5768,8083.3865
2012-03-20 11:45:00,134.61,134.68,134.49,134.54,22973.83535417996,68.5564,68.5921,68.4953,68.5208,22973.8354
2012-03-20 11:50:00,134.56,134.59,134.48,134.57,6168.900233992767,68.531,68.5463,68.4902,68.5361,6168.9002
2012-03-20 11:55:00,134.56,134.66,134.53,134.62,9678.791746436927,68.531,68.5819,68.5157,68.5615,9678.7917
2012-03-20 12:00:00,134.57,134.72,134.53,134.68,19357.58349287385,68.5361,68.6125,68.5157,68.5921,19357.5835
2012-03-20 12:05:00,134.7,134.83,134.65,134.83,10104.233141884704,68.6023,68.6685,68.5768,68.6685,10104.2331
2012-03-20 12:10:00,134.78,134.89,134.75,134.89,5318.017443097213,68.643,68.6991,68.6278,68.6991,5318.0174
2012-03-20 12:15:00,134.86,134.94,134.83,134.89,6700.701978302488,68.6838,68.7245,68.6685,68.6991,6700.702
2012-03-20 12:20:00,134.89,135.03,134.89,135.01,8721.54860667943,68.6991,68.7704,68.6991,68.7602,8721.5486
2012-03-20 12:25:00,134.98,135.04,134.97,135.0,7977.026164645818,68.7449,68.7754,68.7398,68.7551,7977.0262
2012-03-20 12:30:00,134.99,135.04,134.84,134.88,10210.593490746647,68.75,68.7754,68.6736,68.694,10210.5935
2012-03-20 12:35:00,134.87,134.87,134.79,134.81,2659.0087215486064,68.6889,68.6889,68.6481,68.6583,2659.0087
2012-03-20 12:40:00,134.82,134.85,134.77,134.77,2765.36907041055,68.6634,68.6787,68.6379,68.6379,2765.3691
2012-03-20 12:45:00,134.81,134.86,134.78,134.81,5105.296745373324,68.6583,68.6838,68.643,68.6583,5105.2967
2012-03-20 12:50:00,134.82,134.86,134.67,134.78,28504.57349500106,68.6634,68.6838,68.587,68.643,28504.5735
2012-03-20 12:55:00,134.74,134.82,134.74,134.81,5530.738140821101,68.6227,68.6634,68.6227,68.6583,5530.7381
2012-03-20 13:00:00,134.82,134.91,134.76,134.86,9466.071048713038,68.6634,68.7092,68.6328,68.6838,9466.071
2012-03-20 13:05:00,134.85,134.87,134.77,134.77,10210.593490746647,68.6787,68.6889,68.6379,68.6379,10210.5935
2012-03-20 13:10:00,134.78,134.82,134.68,134.68,14677.728142948306,68.643,68.6634,68.5921,68.5921,14677.7281
2012-03-20 13:15:00,134.69,134.7,134.58,134.7,8721.54860667943,68.5972,68.6023,68.5412,68.6023,8721.5486
2012-03-20 13:20:00,134.7,134.7,134.54,134.55,5849.819187406933,68.6023,68.6023,68.5208,68.5259,5849.8192
2012-03-20 13:25:00,134.54,134.65,134.53,134.6,5318.017443097213,68.5208,68.5768,68.5157,68.5514,5318.0174
2012-03-20 13:30:00,134.64,134.65,134.53,134.54,16592.214422463305,68.5717,68.5768,68.5157,68.5208,16592.2144
2012-03-20 13:35:00,134.58,134.78,134.58,134.78,17017.65581791108,68.5412,68.643,68.5412,68.643,17017.6558
2012-03-20 13:40:00,134.74,134.83,134.71,134.83,6594.341629440543,68.6227,68.6685,68.6074,68.6685,6594.3416
2012-03-20 13:45:00,134.84,134.85,134.8,134.8,9678.791746436927,68.6736,68.6787,68.6532,68.6532,9678.7917
2012-03-20 13:50:00,134.83,134.85,134.78,134.85,6913.422676026376,68.6685,68.6787,68.643,68.6787,6913.4227
2012-03-20 13:55:00,134.85,134.9,134.83,134.87,7657.945118059986,68.6787,68.7041,68.6685,68.6889,7657.9451
2012-03-20 14:00:00,134.86,135.01,134.85,134.94,22016.59221442246,68.6838,68.7602,68.6787,68.7245,22016.5922
2012-03-20 14:05:00,134.98,135.01,134.89,134.89,5424.377791959157,68.7449,68.7602,68.6991,68.6991,5424.3778
2012-03-20 14:10:00,134.89,134.92,134.82,134.83,5530.738140821101,68.6991,68.7143,68.6634,68.6685,5530.7381
2012-03-20 14:15:00,134.88,135.07,134.85,134.89,13082.322910019142,68.694,68.7907,68.6787,68.6991,13082.3229
2012-03-20 14:20:00,134.89,134.98,134.85,134.86,12018.7194213997,68.6991,68.7449,68.6787,68.6838,12018.7194
2012-03-20 14:25:00,134.91,134.94,134.82,134.82,8934.269304403317,68.7092,68.7245,68.6634,68.6634,8934.2693
2012-03-20 14:30:00,134.86,134.93,134.77,134.91,12231.440119123588,68.6838,68.7194,68.6379,68.7092,12231.4401
2012-03-20 14:35:00,134.9,135.0,134.86,134.88,14890.448840672196,68.7041,68.7551,68.6838,68.694,14890.4488
2012-03-20 14:40:00,134.89,134.94,134.88,134.9,14465.007445224415,68.6991,68.7245,68.694,68.7041,14465.0074
2012-03-20 14:45:00,134.91,134.93,134.82,134.92,34992.55477557966,68.7092,68.7194,68.6634,68.7143,34992.5548
2012-03-20 14:50:00,134.93,134.95,134.84,134.95,17868.538608806633,68.7194,68.7296,68.6736,68.7296,17868.5386
2012-03-20 14:55:00,134.96,134.98,134.92,134.94,7338.864071474153,68.7347,68.7449,68.7143,68.7245,7338.8641
2012-03-20 15:00:00,134.97,135.03,134.92,134.98,8827.908955541372,68.7398,68.7704,68.7143,68.7449,8827.909
2012-03-20 15:05:00,135.0,135.0,134.91,134.92,16060.412678153582,68.7551,68.7551,68.7092,68.7143,16060.4127
2012-03-20 15:10:00,134.92,134.98,134.9,134.98,9359.710699851094,68.7143,68.7449,68.7041,68.7449,9359.7107
2012-03-20 15:15:00,134.97,134.98,134.9,134.93,17017.65581791108,68.7398,68.7449,68.7041,68.7194,17017.6558
2012-03-20 15:20:00,134.93,134.97,134.9,134.94,17974.898957668578,68.7194,68.7398,68.7041,68.7245,17974.899
2012-03-20 15:25:00,134.91,134.99,134.85,134.98,14996.80918953414,68.7092,68.75,68.6787,68.7449,14996.8092
2012-03-20 15:30:00,134.92,135.02,134.92,134.96,25101.042331418845,68.7143,68.7653,68.7143,68.7347,25101.0423
2012-03-20 15:35:00,134.94,135.05,134.93,134.98,30419.059774516056,68.7245,68.7805,68.7194,68.7449,30419.0598
2012-03-20 15:40:00,134.98,135.01,134.84,135.01,31589.023611997443,68.7449,68.7602,68.6736,68.7602,31589.0236
2012-03-20 15:45:00,134.99,135.01,134.74,134.88,65411.614550095714,68.75,68.7602,68.6227,68.694,65411.6146
2012-03-20 15:50:00,134.89,134.93,134.82,134.93,38183.36524143798,68.6991,68.7194,68.6634,68.7194,38183.3652
2012-03-20 15:55:00,134.95,135.06,134.84,134.89,134014.03956604976,68.7296,68.7856,68.6736,68.6991,134014.0396
2012-03-21 09:30:00,135.04,135.06,134.57,134.92,34141.67198468411,68.7754,68.7856,68.5361,68.7143,34141.672
2012-03-21 09:35:00,134.89,135.65,134.72,135.65,108381.1954903212,68.6991,69.0861,68.6125,69.0861,108381.1955
2012-03-21 09:40:00,135.7,135.93,135.54,135.93,27440.970006381616,69.1116,69.2287,69.0301,69.2287,27440.97
2012-03-21 09:45:00,135.91,136.09,135.82,136.08,24569.24058710912,69.2185,69.3102,69.1727,69.3051,24569.2406
2012-03-21 09:50:00,136.03,136.06,135.24,135.46,25739.20442459051,69.2797,69.2949,68.8773,68.9894,25739.2044
2012-03-21 09:55:00,135.37,135.72,135.37,135.65,9040.62965326526,68.9435,69.1218,68.9435,69.0861,9040.6297
2012-03-21 10:00:00,135.65,135.84,135.58,135.66,24143.799191661343,69.0861,69.1829,69.0505,69.0912,24143.7992
2012-03-21 10:05:00,135.64,135.98,135.59,135.76,22335.67326100829,69.081,69.2542,69.0556,69.1421,22335.6733
2012-03-21 10:10:00,135.71,135.83,135.7,135.79,13826.845352052753,69.1167,69.1778,69.1116,69.1574,13826.8454
2012-03-21 10:15:00,135.76,135.85,135.74,135.79,9785.15209529887,69.1421,69.188,69.132,69.1574,9785.1521
2012-03-21 10:20:00,135.81,135.81,135.69,135.76,8721.54860667943,69.1676,69.1676,69.1065,69.1421,8721.5486
2012-03-21 10:25:00,135.75,135.76,135.56,135.67,13826.845352052753,69.137,69.1421,69.0403,69.0963,13826.8454
2012-03-21 10:30:00,135.69,135.9,135.69,135.8,12018.7194213997,69.1065,69.2134,69.1065,69.1625,12018.7194
2012-03-21 10:35:00,135.79,136.06,135.79,136.06,5637.098489683045,69.1574,69.2949,69.1574,69.2949,5637.0985
2012-03-21 10:40:00,136.02,136.13,136.02,136.13,9253.350350989149,69.2746,69.3306,69.2746,69.3306,9253.3504
2012-03-21 10:45:00,136.12,136.12,135.79,135.84,18719.421399702187,69.3255,69.3255,69.1574,69.1829,18719.4214
2012-03-21 10:50:00,135.8,135.84,135.68,135.7,17655.817911082744,69.1625,69.1829,69.1014,69.1116,17655.8179
2012-03-21 10:55:00,135.69,135.71,135.45,135.45,14465.007445224415,69.1065,69.1167,68.9843,68.9843,14465.0074
2012-03-21 11:00:00,135.46,135.54,135.29,135.4,12337.800467985531,68.9894,69.0301,68.9028,68.9588,12337.8005
2012-03-21 11:05:00,135.38,135.54,135.33,135.48,8615.188257817485,68.9486,69.0301,68.9231,68.9995,8615.1883
2012-03-21 11:10:00,135.45,135.5,135.45,135.47,6275.260582854711,68.9843,69.0097,68.9843,68.9944,6275.2606
2012-03-21 11:15:00,135.46,135.59,135.44,135.56,8402.467560093595,68.9894,69.0556,68.9792,69.0403,8402.4676
2012-03-21 11:20:00,135.59,135.66,135.55,135.63,17124.016166773024,69.0556,69.0912,69.0352,69.0759,17124.0162
2012-03-21 11:25:00,135.63,135.72,135.61,135.67,14145.926398638583,69.0759,69.1218,69.0657,69.0963,14145.9264
2012-03-21 11:30:00,135.67,135.72,135.64,135.66,7657.945118059986,69.0963,69.1218,69.081,69.0912,7657.9451
2012-03-21 11:35:00,135.66,135.73,135.63,135.7,16804.93512018719,69.0912,69.1269,69.0759,69.1116,16804.9351
2012-03-21 11:40:00,135.67,135.71,135.63,135.67,20208.46628376941,69.0963,69.1167,69.0759,69.0963,20208.4663
2012-03-21 11:45:00,135.66,135.67,135.62,135.63,4679.855349925547,69.0912,69.0963,69.0708,69.0759,4679.8553
2012-03-21 11:50:00,135.61,135.66,135.59,135.63,8402.467560093595,69.0657,69.0912,69.0556,69.0759,8402.4676
2012-03-21 11:55:00,135.63,135.66,135.61,135.62,6913.422676026376,69.0759,69.0912,69.0657,69.0708,6913.4227
2012-03-21 12:00:00,135.64,135.67,135.61,135.62,23399.276749627734,69.081,69.0963,69.0657,69.0708,23399.2767
2012-03-21 12:05:00,135.62,135.67,135.61,135.64,21165.709423526907,69.0708,69.0963,69.0657,69.081,21165.7094
2012-03-21 12:10:00,135.63,135.71,135.61,135.68,15528.61093384386,69.0759,69.1167,69.0657,69.1014,15528.6109
2012-03-21 12:15:00,135.66,135.69,135.6,135.64,7338.864071474153,69.0912,69.1065,69.0607,69.081,7338.8641
2012-03-21 12:20:00,135.64,135.67,135.6,135.61,10636.034886194426,69.081,69.0963,69.0607,69.0657,10636.0349
2012-03-21 12:25:00,135.6,135.62,135.55,135.61,14145.926398638583,69.0607,69.0708,69.0352,69.0657,14145.9264
2012-03-21 12:30:00,135.61,135.63,135.56,135.57,15634.971282705805,69.0657,69.0759,69.0403,69.0454,15634.9713
2012-03-21 12:35:00,135.57,135.64,135.56,135.61,7126.143373750265,69.0454,69.081,69.0403,69.0657,7126.1434
2012-03-21 12:40:00,135.63,135.71,135.62,135.65,5849.819187406933,69.0759,69.1167,69.0708,69.0861,5849.8192
2012-03-21 12:45:00,135.64,135.68,135.63,135.65,7977.026164645818,69.081,69.1014,69.0759,69.0861,7977.0262
2012-03-21 12:50:00,135.65,135.67,135.63,135.65,2552.648372686662,69.0861,69.0963,69.0759,69.0861,2552.6484
2012-03-21 12:55:00,135.68,135.68,135.61,135.62,7657.945118059986,69.1014,69.1014,69.0657,69.0708,7657.9451
2012-03-21 13:00:00,135.62,135.67,135.61,135.66,9359.710699851094,69.0708,69.0963,69.0657,69.0912,9359.7107
2012-03-21 13:05:00,135.67,135.68,135.61,135.64,12337.800467985531,69.0963,69.1014,69.0657,69.081,12337.8005
2012-03-21 13:10:00,135.66,135.68,135.59,135.62,14465.007445224415,69.0912,69.1014,69.0556,69.0708,14465.0074
2012-03-21 13:15:00,135.61,135.66,135.6,135.61,5637.098489683045,69.0657,69.0912,69.0607,69.0657,5637.0985
2012-03-21 13:20:00,135.65,135.7,135.58,135.69,11486.91767708998,69.0861,69.1116,69.0505,69.1065,11486.9177
2012-03-21 13:25:00,135.7,135.86,135.69,135.86,7126.143373750265,69.1116,69.1931,69.1065,69.1931,7126.1434
2012-03-21 13:30:00,135.83,135.87,135.74,135.78,15634.971282705805,69.1778,69.1982,69.132,69.1523,15634.9713
2012-03-21 13:35:00,135.77,135.8,135.69,135.73,14890.448840672196,69.1472,69.1625,69.1065,69.1269,14890.4488
2012-03-21 13:40:00,135.71,135.74,135.61,135.65,11380.557328228037,69.1167,69.132,69.0657,69.0861,11380.5573
2012-03-21 13:45:00,135.64,135.76,135.64,135.73,11912.359072537756,69.081,69.1421,69.081,69.1269,11912.3591
2012-03-21 13:50:00,135.75,135.8,135.75,135.8,12231.440119123588,69.137,69.1625,69.137,69.1625,12231.4401
2012-03-21 13:55:00,135.79,135.91,135.76,135.91,22229.31291214635,69.1574,69.2185,69.1421,69.2185,22229.3129
2012-03-21 14:00:00,135.89,135.98,135.87,135.93,10529.67453733248,69.2083,69.2542,69.1982,69.2287,10529.6745
2012-03-21 14:05:00,135.93,136.0,135.92,135.92,49670.28291852796,69.2287,69.2644,69.2236,69.2236,49670.2829
2012-03-21 14:10:00,135.93,136.0,135.92,135.96,15528.61093384386,69.2287,69.2644,69.2236,69.244,15528.6109
2012-03-21 14:15:00,135.96,136.09,135.95,136.06,16060.412678153582,69.244,69.3102,69.2389,69.2949,16060.4127
2012-03-21 14:20:00,136.06,136.07,135.97,135.97,10636.034886194426,69.2949,69.3,69.2491,69.2491,10636.0349
2012-03-21 14:25:00,135.97,136.03,135.95,136.03,12018.7194213997,69.2491,69.2797,69.2389,69.2797,12018.7194
2012-03-21 14:30:00,135.99,136.12,135.95,136.08,28291.85279727717,69.2593,69.3255,69.2389,69.3051,28291.8528
2012-03-21 14:35:00,136.08,136.12,136.06,136.08,11167.836630504144,69.3051,69.3255,69.2949,69.3051,11167.8366
2012-03-21 14:40:00,136.08,136.1,136.03,136.08,29993.61837906828,69.3051,69.3153,69.2797,69.3051,29993.6184
2012-03-21 14:45:00,136.08,136.09,136.05,136.05,8934.269304403317,69.3051,69.3102,69.2898,69.2898,8934.2693
2012-03-21 14:50:00,136.06,136.07,135.98,136.0,16911.295469049135,69.2949,69.3,69.2542,69.2644,16911.2955
2012-03-21 14:55:00,136.01,136.02,135.97,136.0,15209.529887258028,69.2695,69.2746,69.2491,69.2644,15209.5299
2012-03-21 15:00:00,135.99,136.02,135.95,136.0,15315.890236119973,69.2593,69.2746,69.2389,69.2644,15315.8902
2012-03-21 15:05:00,136.0,136.17,136.0,136.16,14677.728142948306,69.2644,69.351,69.2644,69.3459,14677.7281
2012-03-21 15:10:00,136.15,136.23,136.12,136.19,20421.18698149329,69.3408,69.3815,69.3255,69.3611,20421.187
2012-03-21 15:15:00,136.21,136.22,136.08,136.13,19357.58349287385,69.3713,69.3764,69.3051,69.3306,19357.5835
2012-03-21 15:20:00,136.12,136.12,135.98,136.0,17017.65581791108,69.3255,69.3255,69.2542,69.2644,17017.6558
2012-03-21 15:25:00,135.99,135.99,135.92,135.96,11274.19697936609,69.2593,69.2593,69.2236,69.244,11274.197
2012-03-21 15:30:00,135.95,135.96,135.86,135.91,23718.357796213568,69.2389,69.244,69.1931,69.2185,23718.3578
2012-03-21 15:35:00,135.92,135.93,135.86,135.89,16060.412678153582,69.2236,69.2287,69.1931,69.2083,16060.4127
2012-03-21 15:40:00,135.88,135.88,135.76,135.8,19357.58349287385,69.2033,69.2033,69.1421,69.1625,19357.5835
2012-03-21 15:45:00,135.81,135.87,135.68,135.79,41693.25675388215,69.1676,69.1982,69.1014,69.1574,41693.2568
2012-03-21 15:50:00,135.79,135.81,135.67,135.67,30844.50116996383,69.1574,69.1676,69.0963,69.0963,30844.5012
2012-03-21 15:55:00,135.67,135.67,135.59,135.66,67432.46117847266,69.0963,69.0963,69.0556,69.0912,67432.4612
2012-03-22 09:30:00,134.7,134.7,133.75,133.99,42650.49989363965,68.6023,68.6023,68.1185,68.2407,42650.4999
2012-03-22 09:35:00,133.97,134.43,133.84,133.91,47223.994894703246,68.2305,68.4648,68.1643,68.1999,47223.9949
2012-03-22 09:40:00,134.03,134.35,133.95,134.04,37757.92384599021,68.2611,68.424,68.2203,68.2661,37757.9238
2012-03-22 09:45:00,134.05,134.18,133.93,134.17,31589.023611997443,68.2712,68.3375,68.2101,68.3324,31589.0236
2012-03-22 09:50:00,134.17,134.17,133.8,133.85,7977.026164645818,68.3324,68.3324,68.1439,68.1694,7977.0262
2012-03-22 09:55:00,133.77,134.26,133.65,134.24,35417.99617102744,68.1286,68.3782,68.0675,68.368,35417.9962
2012-03-22 10:00:00,134.24,134.46,134.06,134.37,17762.17825994469,68.368,68.4801,68.2763,68.4342,17762.1783
2012-03-22 10:05:00,134.45,134.49,134.29,134.39,26696.447564348007,68.475,68.4953,68.3935,68.4444,26696.4476
2012-03-22 10:10:00,134.37,134.37,134.11,134.11,11380.557328228037,68.4342,68.4342,68.3018,68.3018,11380.5573
2012-03-22 10:15:00,134.12,134.16,133.79,133.84,12975.9625611572,68.3069,68.3273,68.1388,68.1643,12975.9626
2012-03-22 10:20:00,133.87,133.88,133.66,133.7,10955.115932780258,68.1796,68.1847,68.0726,68.093,10955.1159
2012-03-22 10:25:00,133.68,133.7,133.47,133.52,17230.37651563497,68.0828,68.093,67.9759,68.0013,17230.3765
2012-03-22 10:30:00,133.62,133.62,133.22,133.47,17230.37651563497,68.0522,68.0522,67.8485,67.9759,17230.3765
2012-03-22 10:35:00,133.47,133.75,133.47,133.67,17124.016166773024,67.9759,68.1185,67.9759,68.0777,17124.0162
2012-03-22 10:40:00,133.66,133.72,133.59,133.66,21910.23186556052,68.0726,68.1032,68.037,68.0726,21910.2319
2012-03-22 10:45:00,133.67,133.84,133.66,133.7,11274.19697936609,68.0777,68.1643,68.0726,68.093,11274.197
2012-03-22 10:50:00,133.71,133.71,133.53,133.57,7870.665815783875,68.0981,68.0981,68.0064,68.0268,7870.6658
2012-03-22 10:55:00,133.58,133.64,133.4,133.4,14465.007445224415,68.0319,68.0624,67.9402,67.9402,14465.0074
2012-03-22 11:00:00,133.43,133.53,133.39,133.41,14996.80918953414,67.9555,68.0064,67.9351,67.9453,14996.8092
2012-03-22 11:05:00,133.41,133.42,133.25,133.39,21378.4301212508,67.9453,67.9504,67.8638,67.9351,21378.4301
2012-03-22 11:10:00,133.37,133.57,133.37,133.5,27334.60965751967,67.9249,68.0268,67.9249,67.9911,27334.6097
2012-03-22 11:15:00,133.5,133.58,133.47,133.5,26271.00616890023,67.9911,68.0319,67.9759,67.9911,26271.0062
2012-03-22 11:20:00,133.47,134.02,133.47,134.01,34886.19442671772,67.9759,68.256,67.9759,68.2509,34886.1944
2012-03-22 11:25:00,134.0,134.02,133.64,133.72,27440.970006381616,68.2458,68.256,68.0624,68.1032,27440.97
2012-03-22 11:30:00,133.73,133.81,133.64,133.81,30844.50116996383,68.1083,68.149,68.0624,68.149,30844.5012
2012-03-22 11:35:00,133.8,133.81,133.67,133.72,18506.700701978298,68.1439,68.149,68.0777,68.1032,18506.7007
2012-03-22 11:40:00,133.74,133.79,133.69,133.76,14358.647096362474,68.1134,68.1388,68.0879,68.1235,14358.6471
2012-03-22 11:45:00,133.77,133.8,133.63,133.67,6381.620931716655,68.1286,68.1439,68.0573,68.0777,6381.6209
2012-03-22 11:50:00,133.66,133.94,133.65,133.93,10423.314188470536,68.0726,68.2152,68.0675,68.2101,10423.3142
2012-03-22 11:55:00,133.94,133.96,133.88,133.93,10529.67453733248,68.2152,68.2254,68.1847,68.2101,10529.6745
2012-03-22 12:00:00,133.9,133.97,133.89,133.96,14996.80918953414,68.1948,68.2305,68.1898,68.2254,14996.8092
2012-03-22 12:05:00,133.95,133.96,133.85,133.88,45734.95001063603,68.2203,68.2254,68.1694,68.1847,45734.95
2012-03-22 12:10:00,133.88,133.93,133.83,133.83,12869.602212295256,68.1847,68.2101,68.1592,68.1592,12869.6022
2012-03-22 12:15:00,133.84,133.88,133.77,133.79,6700.701978302488,68.1643,68.1847,68.1286,68.1388,6700.702
2012-03-22 12:20:00,133.79,133.84,133.72,133.79,12018.7194213997,68.1388,68.1643,68.1032,68.1388,12018.7194
2012-03-22 12:25:00,133.77,133.77,133.67,133.72,15209.529887258028,68.1286,68.1286,68.0777,68.1032,15209.5299
2012-03-22 12:30:00,133.72,133.72,133.6,133.63,7445.224420336098,68.1032,68.1032,68.0421,68.0573,7445.2244
2012-03-22 12:35:00,133.61,133.88,133.6,133.8,31482.6632631355,68.0472,68.1847,68.0421,68.1439,31482.6633
2012-03-22 12:40:00,133.8,133.88,133.8,133.8,7551.584769198042,68.1439,68.1847,68.1439,68.1439,7551.5848
2012-03-22 12:45:00,133.81,134.03,133.81,133.98,18932.14209742608,68.149,68.2611,68.149,68.2356,18932.1421
2012-03-22 12:50:00,133.99,134.18,133.98,134.18,17655.817911082744,68.2407,68.3375,68.2356,68.3375,17655.8179
2012-03-22 12:55:00,134.11,134.32,134.04,134.32,14890.448840672196,68.3018,68.4088,68.2661,68.4088,14890.4488
2012-03-22 13:00:00,134.29,134.35,134.2,134.22,12018.7194213997,68.3935,68.424,68.3476,68.3578,12018.7194
2012-03-22 13:05:00,134.24,134.25,134.11,134.12,4679.855349925547,68.368,68.3731,68.3018,68.3069,4679.8553
2012-03-22 13:10:00,134.14,134.24,134.12,134.13,12763.24186343331,68.3171,68.368,68.3069,68.312,12763.2419
2012-03-22 13:15:00,134.14,134.16,134.04,134.06,11380.557328228037,68.3171,68.3273,68.2661,68.2763,11380.5573
2012-03-22 13:20:00,134.04,134.19,134.04,134.18,9997.87279302276,68.2661,68.3425,68.2661,68.3375,9997.8728
2012-03-22 13:25:00,134.18,134.23,134.08,134.23,10636.034886194426,68.3375,68.3629,68.2865,68.3629,10636.0349
2012-03-22 13:30:00,134.19,134.24,134.16,134.2,7445.224420336098,68.3425,68.368,68.3273,68.3476,7445.2244
2012-03-22 13:35:00,134.21,134.25,134.19,134.24,23399.276749627734,68.3527,68.3731,68.3425,68.368,23399.2767
2012-03-22 13:40:00,134.24,134.35,134.14,134.3,18400.34035311636,68.368,68.424,68.3171,68.3986,18400.3404
2012-03-22 13:45:00,134.29,134.38,134.29,134.34,7764.30546692193,68.3935,68.4393,68.3935,68.4189,7764.3055
2012-03-22 13:50:00,134.35,134.47,134.35,134.44,11593.278025951924,68.424,68.4851,68.424,68.4699,11593.278
2012-03-22 13:55:00,134.43,134.5,134.36,134.37,11380.557328228037,68.4648,68.5004,68.4291,68.4342,11380.5573
2012-03-22 14:00:00,134.4,134.43,134.35,134.43,15422.250584981915,68.4495,68.4648,68.424,68.4648,15422.2506
2012-03-22 14:05:00,134.4,134.62,134.4,134.57,22654.754307594125,68.4495,68.5615,68.4495,68.5361,22654.7543
2012-03-22 14:10:00,134.57,134.57,134.47,134.5,9040.62965326526,68.5361,68.5361,68.4851,68.5004,9040.6297
2012-03-22 14:15:00,134.5,134.54,134.43,134.46,9040.62965326526,68.5004,68.5208,68.4648,68.4801,9040.6297
2012-03-22 14:20:00,134.47,134.49,134.4,134.42,10529.67453733248,68.4851,68.4953,68.4495,68.4597,10529.6745
2012-03-22 14:25:00,134.42,134.54,134.39,134.52,22548.39395873218,68.4597,68.5208,68.4444,68.5106,22548.394
2012-03-22 14:30:00,134.52,134.54,134.42,134.45,14252.28674750053,68.5106,68.5208,68.4597,68.475,14252.2867
2012-03-22 14:35:00,134.44,134.51,134.4,134.48,21165.709423526907,68.4699,68.5055,68.4495,68.4902,21165.7094
2012-03-22 14:40:00,134.5,134.54,134.43,134.51,21378.4301212508,68.5004,68.5208,68.4648,68.5055,21378.4301
2012-03-22 14:45:00,134.51,134.53,134.38,134.44,12869.602212295256,68.5055,68.5157,68.4393,68.4699,12869.6022
2012-03-22 14:50:00,134.45,134.51,134.39,134.4,22016.59221442246,68.475,68.5055,68.4444,68.4495,22016.5922
2012-03-22 14:55:00,134.43,134.43,134.36,134.38,10529.67453733248,68.4648,68.4648,68.4291,68.4393,10529.6745
2012-03-22 15:00:00,134.39,134.45,134.36,134.42,19251.22314401191,68.4444,68.475,68.4291,68.4597,19251.2231
2012-03-22 15:05:00,134.41,134.51,134.35,134.42,22229.31291214635,68.4546,68.5055,68.424,68.4597,22229.3129
2012-03-22 15:10:00,134.4,134.46,134.37,134.37,16698.574771325246,68.4495,68.4801,68.4342,68.4342,16698.5748
2012-03-22 15:15:00,134.37,134.38,134.22,134.3,12231.440119123588,68.4342,68.4393,68.3578,68.3986,12231.4401
2012-03-22 15:20:00,134.3,134.45,134.24,134.42,12444.160816847478,68.3986,68.475,68.368,68.4597,12444.1608
2012-03-22 15:25:00,134.44,134.49,134.38,134.44,19676.664539459685,68.4699,68.4953,68.4393,68.4699,19676.6645
2012-03-22 15:30:00,134.43,134.44,134.29,134.33,20740.26802807913,68.4648,68.4699,68.3935,68.4138,20740.268
2012-03-22 15:35:00,134.33,134.53,134.33,134.45,37226.122101680485,68.4138,68.5157,68.4138,68.475,37226.1221
2012-03-22 15:40:00,134.44,134.59,134.35,134.39,80302.06339076791,68.4699,68.5463,68.424,68.4444,80302.0634
2012-03-22 15:45:00,134.38,134.44,134.3,134.39,93703.46734737288,68.4393,68.4699,68.3986,68.4444,93703.4673
2012-03-22 15:50:00,134.37,134.47,134.35,134.36,60731.75920017016,68.4342,68.4851,68.424,68.4291,60731.7592
2012-03-22 15:55:00,134.35,134.39,134.26,134.27,95086.15188257815,68.424,68.4444,68.3782,68.3833,95086.1519
2012-03-23 09:30:00,134.63,134.87,134.16,134.87,21059.34907466496,68.5666,68.6889,68.3273,68.6889,21059.3491
2012-03-23 09:35:00,134.87,134.94,134.45,134.52,22973.83535417996,68.6889,68.7245,68.475,68.5106,22973.8354
2012-03-23 09:40:00,134.52,134.65,134.4,134.53,19463.9438417358,68.5106,68.5768,68.4495,68.5157,19463.9438
2012-03-23 09:45:00,134.53,134.86,134.39,134.78,24356.519889385232,68.5157,68.6838,68.4444,68.643,24356.5199
2012-03-23 09:50:00,134.79,134.96,134.65,134.68,14252.28674750053,68.6481,68.7347,68.5768,68.5921,14252.2867
2012-03-23 09:55:00,134.68,134.68,134.41,134.52,8934.269304403317,68.5921,68.5921,68.4546,68.5106,8934.2693
2012-03-23 10:00:00,134.48,134.48,134.03,134.34,16060.412678153582,68.4902,68.4902,68.2611,68.4189,16060.4127
2012-03-23 10:05:00,134.25,134.28,134.0,134.09,33290.78919378855,68.3731,68.3884,68.2458,68.2916,33290.7892
2012-03-23 10:10:00,134.07,134.17,133.94,134.03,56583.70559455434,68.2814,68.3324,68.2152,68.2611,56583.7056
2012-03-23 10:15:00,134.07,134.15,134.0,134.15,6594.341629440543,68.2814,68.3222,68.2458,68.3222,6594.3416
2012-03-23 10:20:00,134.15,134.19,134.04,134.19,17336.736864496914,68.3222,68.3425,68.2661,68.3425,17336.7369
2012-03-23 10:25:00,134.17,134.19,133.79,133.92,23505.63709848968,68.3324,68.3425,68.1388,68.205,23505.6371
2012-03-23 10:30:00,133.9,134.11,133.88,134.1,18400.34035311636,68.1948,68.3018,68.1847,68.2967,18400.3404
2012-03-23 10:35:00,134.08,134.2,133.95,134.19,14145.926398638583,68.2865,68.3476,68.2203,68.3425,14145.9264
2012-03-23 10:40:00,134.22,134.23,134.02,134.03,6807.062327164432,68.3578,68.3629,68.256,68.2611,6807.0623
2012-03-23 10:45:00,134.01,134.03,133.91,133.98,6700.701978302488,68.2509,68.2611,68.1999,68.2356,6700.702
2012-03-23 10:50:00,133.98,134.23,133.97,134.23,6807.062327164432,68.2356,68.3629,68.2305,68.3629,6807.0623
2012-03-23 10:55:00,134.23,134.26,134.18,134.25,6807.062327164432,68.3629,68.3782,68.3375,68.3731,6807.0623
2012-03-23 11:00:00,134.26,134.28,134.18,134.19,8508.82790895554,68.3782,68.3884,68.3375,68.3425,8508.8279
2012-03-23 11:05:00,134.19,134.29,134.18,134.2,4998.93639651138,68.3425,68.3935,68.3375,68.3476,4998.9364
2012-03-23 11:10:00,134.25,134.26,134.16,134.23,10423.314188470536,68.3731,68.3782,68.3273,68.3629,10423.3142
2012-03-23 11:15:00,134.2,134.35,134.19,134.35,10423.314188470536,68.3476,68.424,68.3425,68.424,10423.3142
2012-03-23 11:20:00,134.3,134.39,134.3,134.39,4360.774303339715,68.3986,68.4444,68.3986,68.4444,4360.7743
2012-03-23 11:25:00,134.37,134.51,134.37,134.51,3297.170814720272,68.4342,68.5055,68.4342,68.5055,3297.1708
2012-03-23 11:30:00,134.53,134.68,134.53,134.66,12656.881514571363,68.5157,68.5921,68.5157,68.5819,12656.8815
2012-03-23 11:35:00,134.66,134.71,134.64,134.66,4467.134652201658,68.5819,68.6074,68.5717,68.5819,4467.1347
2012-03-23 11:40:00,134.65,135.01,134.61,134.99,34248.03233354605,68.5768,68.7602,68.5564,68.75,34248.0323
2012-03-23 11:45:00,135.01,135.01,134.84,134.93,14571.367794086362,68.7602,68.7602,68.6736,68.7194,14571.3678
2012-03-23 11:50:00,134.95,134.96,134.84,134.96,12975.9625611572,68.7296,68.7347,68.6736,68.7347,12975.9626
2012-03-23 11:55:00,134.97,135.02,134.89,134.92,6275.260582854711,68.7398,68.7653,68.6991,68.7143,6275.2606
2012-03-23 12:00:00,134.94,134.94,134.82,134.82,3297.170814720272,68.7245,68.7245,68.6634,68.6634,3297.1708
2012-03-23 12:05:00,134.83,134.91,134.82,134.9,2659.0087215486064,68.6685,68.7092,68.6634,68.7041,2659.0087
2012-03-23 12:10:00,134.91,134.93,134.77,134.8,6168.900233992767,68.7092,68.7194,68.6379,68.6532,6168.9002
2012-03-23 12:15:00,134.77,134.96,134.77,134.87,9359.710699851094,68.6379,68.7347,68.6379,68.6889,9359.7107
2012-03-23 12:20:00,134.87,134.93,134.85,134.87,4041.6932567538815,68.6889,68.7194,68.6787,68.6889,4041.6933
2012-03-23 12:25:00,134.85,134.98,134.85,134.91,4892.576047649435,68.6787,68.7449,68.6787,68.7092,4892.576
2012-03-23 12:30:00,134.94,134.95,134.82,134.82,9572.431397574985,68.7245,68.7296,68.6634,68.6634,9572.4314
2012-03-23 12:35:00,134.82,134.89,134.78,134.89,5637.098489683045,68.6634,68.6991,68.643,68.6991,5637.0985
2012-03-23 12:40:00,134.9,134.99,134.87,134.97,5530.738140821101,68.7041,68.75,68.6889,68.7398,5530.7381
2012-03-23 12:45:00,134.96,135.07,134.92,135.07,5743.45883854499,68.7347,68.7907,68.7143,68.7907,5743.4588
2012-03-23 12:50:00,135.04,135.16,135.0,135.11,10423.314188470536,68.7754,68.8366,68.7551,68.8111,10423.3142
2012-03-23 12:55:00,135.14,135.36,135.11,135.19,11167.836630504144,68.8264,68.9384,68.8111,68.8518,11167.8366
2012-03-23 13:00:00,135.19,135.24,135.17,135.22,4786.215698787491,68.8518,68.8773,68.8417,68.8671,4786.2157
2012-03-23 13:05:00,135.25,135.45,135.25,135.43,7338.864071474153,68.8824,68.9843,68.8824,68.9741,7338.8641
2012-03-23 13:10:00,135.43,135.46,135.33,135.35,5530.738140821101,68.9741,68.9894,68.9231,68.9333,5530.7381
2012-03-23 13:15:00,135.3,135.37,135.28,135.35,10742.395235056369,68.9079,68.9435,68.8977,68.9333,10742.3952
2012-03-23 13:20:00,135.36,135.61,135.35,135.56,8296.107211231652,68.9384,69.0657,68.9333,69.0403,8296.1072
2012-03-23 13:25:00,135.54,135.56,135.4,135.45,8189.746862369707,69.0301,69.0403,68.9588,68.9843,8189.7469
2012-03-23 13:30:00,135.47,135.67,135.45,135.66,22442.03360987024,68.9944,69.0963,68.9843,69.0912,22442.0336
2012-03-23 13:35:00,135.64,135.73,135.57,135.59,19251.22314401191,69.081,69.1269,69.0454,69.0556,19251.2231
2012-03-23 13:40:00,135.6,135.7,135.51,135.67,15422.250584981915,69.0607,69.1116,69.0148,69.0963,15422.2506
2012-03-23 13:45:00,135.66,135.74,135.57,135.6,6062.539885130822,69.0912,69.132,69.0454,69.0607,6062.5399
2012-03-23 13:50:00,135.62,135.73,135.51,135.53,8083.386513507763,69.0708,69.1269,69.0148,69.025,8083.3865
2012-03-23 13:55:00,135.52,135.56,135.45,135.46,4573.495001063603,69.0199,69.0403,68.9843,68.9894,4573.495
2012-03-23 14:00:00,135.51,135.6,135.49,135.53,8296.107211231652,69.0148,69.0607,69.0046,69.025,8296.1072
2012-03-23 14:05:00,135.5,135.52,135.45,135.46,3509.89151244416,69.0097,69.0199,68.9843,68.9894,3509.8915
2012-03-23 14:10:00,135.47,135.47,135.33,135.45,9572.431397574985,68.9944,68.9944,68.9231,68.9843,9572.4314
2012-03-23 14:15:00,135.45,135.54,135.41,135.43,10742.395235056369,68.9843,69.0301,68.9639,68.9741,10742.3952
2012-03-23 14:20:00,135.45,135.5,135.35,135.43,9253.350350989149,68.9843,69.0097,68.9333,68.9741,9253.3504
2012-03-23 14:25:00,135.44,135.52,135.44,135.48,6381.620931716655,68.9792,69.0199,68.9792,68.9995,6381.6209
2012-03-23 14:30:00,135.49,135.51,135.38,135.41,8296.107211231652,69.0046,69.0148,68.9486,68.9639,8296.1072
2012-03-23 14:35:00,135.41,135.41,135.29,135.32,14571.367794086362,68.9639,68.9639,68.9028,68.918,14571.3678
2012-03-23 14:40:00,135.34,135.35,135.27,135.3,12656.881514571363,68.9282,68.9333,68.8926,68.9079,12656.8815
2012-03-23 14:45:00,135.3,135.35,135.29,135.31,6700.701978302488,68.9079,68.9333,68.9028,68.913,6700.702
2012-03-23 14:50:00,135.31,135.61,135.29,135.55,22761.11465645607,68.913,69.0657,68.9028,69.0352,22761.1147
2012-03-23 14:55:00,135.56,135.56,135.24,135.29,9891.512444160817,69.0403,69.0403,68.8773,68.9028,9891.5124
2012-03-23 15:00:00,135.29,135.37,135.29,135.29,6381.620931716655,68.9028,68.9435,68.9028,68.9028,6381.6209
2012-03-23 15:05:00,135.28,135.29,135.22,135.26,9572.431397574985,68.8977,68.9028,68.8671,68.8875,9572.4314
2012-03-23 15:10:00,135.26,135.26,135.08,135.18,8827.908955541372,68.8875,68.8875,68.7958,68.8467,8827.909
2012-03-23 15:15:00,135.16,135.24,135.08,135.23,6487.9812805786,68.8366,68.8773,68.7958,68.8722,6487.9813
2012-03-23 15:20:00,135.25,135.33,135.19,135.2,7338.864071474153,68.8824,68.9231,68.8518,68.8569,7338.8641
2012-03-23 15:25:00,135.21,135.23,135.11,135.19,27972.77175069134,68.862,68.8722,68.8111,68.8518,27972.7718
2012-03-23 15:30:00,135.18,135.29,135.13,135.29,17124.016166773024,68.8467,68.9028,68.8213,68.9028,17124.0162
2012-03-23 15:35:00,135.25,135.27,135.14,135.14,13082.322910019142,68.8824,68.8926,68.8264,68.8264,13082.3229
2012-03-23 15:40:00,135.14,135.27,134.97,135.06,33928.95128696022,68.8264,68.8926,68.7398,68.7856,33928.9513
2012-03-23 15:45:00,135.01,135.13,134.94,135.03,40523.29291640076,68.7602,68.8213,68.7245,68.7704,40523.2929
2012-03-23 15:50:00,135.02,135.18,135.01,135.17,34035.31163582216,68.7653,68.8467,68.7602,68.8417,34035.3116
2012-03-23 15:55:00,135.16,135.16,135.03,135.06,108700.27653690704,68.8366,68.8366,68.7704,68.7856,108700.2765
2012-03-26 09:30:00,136.23,136.42,135.95,135.99,29674.537332482447,69.3815,69.4783,69.2389,69.2593,29674.5373
2012-03-26 09:35:00,136.11,136.29,135.92,135.92,9359.710699851094,69.3204,69.4121,69.2236,69.2236,9359.7107
2012-03-26 09:40:00,135.97,136.02,135.82,136.02,6913.422676026376,69.2491,69.2746,69.1727,69.2746,6913.4227
2012-03-26 09:45:00,136.03,136.11,135.6,135.86,33609.87024037438,69.2797,69.3204,69.0607,69.1931,33609.8702
2012-03-26 09:50:00,135.81,135.82,135.72,135.8,9040.62965326526,69.1676,69.1727,69.1218,69.1625,9040.6297
2012-03-26 09:55:00,135.77,136.09,135.77,135.99,15103.169538396083,69.1472,69.3102,69.1472,69.2593,15103.1695
2012-03-26 10:00:00,135.93,135.93,135.66,135.73,16379.493724739414,69.2287,69.2287,69.0912,69.1269,16379.4937
2012-03-26 10:05:00,135.74,135.94,135.74,135.94,16379.493724739414,69.132,69.2338,69.132,69.2338,16379.4937
2012-03-26 10:10:00,135.9,136.04,135.8,136.02,18400.34035311636,69.2134,69.2847,69.1625,69.2746,18400.3404
2012-03-26 10:15:00,136.02,136.22,136.01,136.13,21165.709423526907,69.2746,69.3764,69.2695,69.3306,21165.7094
2012-03-26 10:20:00,136.17,136.17,135.99,136.15,32333.54605403105,69.351,69.351,69.2593,69.3408,32333.5461
2012-03-26 10:25:00,136.16,136.21,135.88,135.91,43501.3826845352,69.3459,69.3713,69.2033,69.2185,43501.3827
2012-03-26 10:30:00,135.91,135.91,135.67,135.76,32333.54605403105,69.2185,69.2185,69.0963,69.1421,32333.5461
2012-03-26 10:35:00,135.77,135.79,135.57,135.64,20314.82663263136,69.1472,69.1574,69.0454,69.081,20314.8266
2012-03-26 10:40:00,135.65,135.89,135.64,135.88,24888.321633694955,69.0861,69.2083,69.081,69.2033,24888.3216
2012-03-26 10:45:00,135.87,135.9,135.65,135.76,17549.4575622208,69.1982,69.2134,69.0861,69.1421,17549.4576
2012-03-26 10:50:00,135.76,135.79,135.53,135.59,18400.34035311636,69.1421,69.1574,69.025,69.0556,18400.3404
2012-03-26 10:55:00,135.54,135.55,135.44,135.51,7551.584769198042,69.0301,69.0352,68.9792,69.0148,7551.5848
2012-03-26 11:00:00,135.51,135.52,135.32,135.38,19783.02488832163,69.0148,69.0199,68.918,68.9486,19783.0249
2012-03-26 11:05:00,135.39,135.4,135.29,135.29,10210.593490746647,68.9537,68.9588,68.9028,68.9028,10210.5935
2012-03-26 11:10:00,135.29,135.31,135.21,135.27,37545.20314826632,68.9028,68.913,68.862,68.8926,37545.2031
2012-03-26 11:15:00,135.29,135.29,135.17,135.25,54988.30036162518,68.9028,68.9028,68.8417,68.8824,54988.3004
2012-03-26 11:20:00,135.24,135.34,135.13,135.24,46479.47245266964,68.8773,68.9282,68.8213,68.8773,46479.4725
2012-03-26 11:25:00,135.2,135.36,135.17,135.33,6168.900233992767,68.8569,68.9384,68.8417,68.9231,6168.9002
2012-03-26 11:30:00,135.32,135.44,135.3,135.37,6275.260582854711,68.918,68.9792,68.9079,68.9435,6275.2606
2012-03-26 11:35:00,135.37,135.57,135.36,135.51,14465.007445224415,68.9435,69.0454,68.9384,69.0148,14465.0074
2012-03-26 11:40:00,135.5,135.5,135.29,135.29,7870.665815783875,69.0097,69.0097,68.9028,68.9028,7870.6658
2012-03-26 11:45:00,135.3,135.4,135.3,135.35,7232.503722612209,68.9079,68.9588,68.9079,68.9333,7232.5037
2012-03-26 11:50:00,135.34,135.41,135.28,135.28,4467.134652201658,68.9282,68.9639,68.8977,68.8977,4467.1347
2012-03-26 11:55:00,135.28,135.54,135.28,135.54,11699.638374813869,68.8977,69.0301,68.8977,69.0301,11699.6384
2012-03-26 12:00:00,135.55,135.74,135.55,135.68,20208.46628376941,69.0352,69.132,69.0352,69.1014,20208.4663
2012-03-26 12:05:00,135.64,135.75,135.64,135.73,2020.8466283769408,69.081,69.137,69.081,69.1269,2020.8466
2012-03-26 12:10:00,135.74,135.91,135.74,135.91,7764.30546692193,69.132,69.2185,69.132,69.2185,7764.3055
2012-03-26 12:15:00,135.91,135.91,135.85,135.89,5424.377791959157,69.2185,69.2185,69.188,69.2083,5424.3778
2012-03-26 12:20:00,135.89,135.94,135.76,135.76,6062.539885130822,69.2083,69.2338,69.1421,69.1421,6062.5399
2012-03-26 12:25:00,135.76,135.85,135.76,135.84,6913.422676026376,69.1421,69.188,69.1421,69.1829,6913.4227
2012-03-26 12:30:00,135.81,135.81,135.67,135.76,6487.9812805786,69.1676,69.1676,69.0963,69.1421,6487.9813
2012-03-26 12:35:00,135.72,135.81,135.58,135.58,8615.188257817485,69.1218,69.1676,69.0505,69.0505,8615.1883
2012-03-26 12:40:00,135.57,135.62,135.48,135.52,13401.403956604976,69.0454,69.0708,68.9995,69.0199,13401.404
2012-03-26 12:45:00,135.54,135.54,135.39,135.48,7019.78302488832,69.0301,69.0301,68.9537,68.9995,7019.783
2012-03-26 12:50:00,135.47,135.61,135.45,135.46,11912.359072537756,68.9944,69.0657,68.9843,68.9894,11912.3591
2012-03-26 12:55:00,135.46,135.46,135.39,135.42,8296.107211231652,68.9894,68.9894,68.9537,68.969,8296.1072
2012-03-26 13:00:00,135.43,135.43,135.22,135.33,14039.56604977664,68.9741,68.9741,68.8671,68.9231,14039.566
2012-03-26 13:05:00,135.33,135.38,135.19,135.23,7870.665815783875,68.9231,68.9486,68.8518,68.8722,7870.6658
2012-03-26 13:10:00,135.19,135.21,135.1,135.17,9785.15209529887,68.8518,68.862,68.806,68.8417,9785.1521
2012-03-26 13:15:00,135.15,135.15,135.02,135.03,8189.746862369707,68.8315,68.8315,68.7653,68.7704,8189.7469
2012-03-26 13:20:00,135.03,135.13,135.03,135.04,7657.945118059986,68.7704,68.8213,68.7704,68.7754,7657.9451
2012-03-26 13:25:00,135.09,135.22,135.08,135.12,15954.052329291637,68.8009,68.8671,68.7958,68.8162,15954.0523
2012-03-26 13:30:00,135.15,135.26,135.15,135.21,11167.836630504144,68.8315,68.8875,68.8315,68.862,11167.8366
2012-03-26 13:35:00,135.21,135.26,135.13,135.16,14252.28674750053,68.862,68.8875,68.8213,68.8366,14252.2867
2012-03-26 13:40:00,135.17,135.21,134.9,135.0,20846.62837694108,68.8417,68.862,68.7041,68.7551,20846.6284
2012-03-26 13:45:00,135.05,135.16,135.02,135.16,6381.620931716655,68.7805,68.8366,68.7653,68.8366,6381.6209
2012-03-26 13:50:00,135.16,135.21,135.11,135.13,8189.746862369707,68.8366,68.862,68.8111,68.8213,8189.7469
2012-03-26 13:55:00,135.16,135.22,135.07,135.13,7764.30546692193,68.8366,68.8671,68.7907,68.8213,7764.3055
2012-03-26 14:00:00,135.13,135.14,135.04,135.08,7977.026164645818,68.8213,68.8264,68.7754,68.7958,7977.0262
2012-03-26 14:05:00,135.09,135.13,135.02,135.13,6700.701978302488,68.8009,68.8213,68.7653,68.8213,6700.702
2012-03-26 14:10:00,135.12,135.13,134.98,135.09,9572.431397574985,68.8162,68.8213,68.7449,68.8009,9572.4314
2012-03-26 14:15:00,135.12,135.18,135.08,135.17,8615.188257817485,68.8162,68.8467,68.7958,68.8417,8615.1883
2012-03-26 14:20:00,135.17,135.32,135.13,135.29,13614.124654328863,68.8417,68.918,68.8213,68.9028,13614.1247
2012-03-26 14:25:00,135.29,135.32,135.25,135.32,9891.512444160817,68.9028,68.918,68.8824,68.918,9891.5124
2012-03-26 14:30:00,135.33,135.36,135.26,135.29,9997.87279302276,68.9231,68.9384,68.8875,68.9028,9997.8728
2012-03-26 14:35:00,135.31,135.38,135.29,135.29,8402.467560093595,68.913,68.9486,68.9028,68.9028,8402.4676
2012-03-26 14:40:00,135.32,135.5,135.29,135.45,13082.322910019142,68.918,69.0097,68.9028,68.9843,13082.3229
2012-03-26 14:45:00,135.45,135.5,135.34,135.45,19570.30419059774,68.9843,69.0097,68.9282,68.9843,19570.3042
2012-03-26 14:50:00,135.47,135.58,135.44,135.52,10316.953839608592,68.9944,69.0505,68.9792,69.0199,10316.9538
2012-03-26 14:55:00,135.55,135.69,135.53,135.56,13933.205700914696,69.0352,69.1065,69.025,69.0403,13933.2057
2012-03-26 15:00:00,135.6,135.65,135.46,135.57,23186.556051903848,69.0607,69.0861,68.9894,69.0454,23186.5561
2012-03-26 15:05:00,135.59,135.59,135.39,135.43,15528.61093384386,69.0556,69.0556,68.9537,68.9741,15528.6109
2012-03-26 15:10:00,135.45,135.52,135.44,135.45,11912.359072537756,68.9843,69.0199,68.9792,68.9843,11912.3591
2012-03-26 15:15:00,135.45,135.56,135.39,135.43,20314.82663263136,68.9843,69.0403,68.9537,68.9741,20314.8266
2012-03-26 15:20:00,135.45,135.46,135.32,135.35,19463.9438417358,68.9843,68.9894,68.918,68.9333,19463.9438
2012-03-26 15:25:00,135.35,135.42,135.26,135.28,17762.17825994469,68.9333,68.969,68.8875,68.8977,17762.1783
2012-03-26 15:30:00,135.28,135.38,135.28,135.34,17655.817911082744,68.8977,68.9486,68.8977,68.9282,17655.8179
2012-03-26 15:35:00,135.35,135.41,135.27,135.29,25420.123378004675,68.9333,68.9639,68.8926,68.9028,25420.1234
2012-03-26 15:40:00,135.29,135.49,135.29,135.49,27760.05105296745,68.9028,69.0046,68.9028,69.0046,27760.0511
2012-03-26 15:45:00,135.49,135.73,135.49,135.69,48074.8776855988,69.0046,69.1269,69.0046,69.1065,48074.8777
2012-03-26 15:50:00,135.68,135.74,135.62,135.69,40310.57221867687,69.1014,69.132,69.0708,69.1065,40310.5722
2012-03-26 15:55:00,135.69,135.92,135.67,135.9,98170.60199957454,69.1065,69.2236,69.0963,69.2134,98170.602
2012-03-27 09:30:00,136.16,136.24,135.41,135.81,41905.97745160604,69.3459,69.3866,68.9639,69.1676,41905.9775
2012-03-27 09:35:00,135.86,136.21,135.86,136.13,15209.529887258028,69.1931,69.3713,69.1931,69.3306,15209.5299
2012-03-27 09:40:00,136.17,136.17,135.8,136.04,7551.584769198042,69.351,69.351,69.1625,69.2847,7551.5848
2012-03-27 09:45:00,136.05,136.24,135.86,136.16,13933.205700914696,69.2898,69.3866,69.1931,69.3459,13933.2057
2012-03-27 09:50:00,136.2,136.42,136.13,136.13,10955.115932780258,69.3662,69.4783,69.3306,69.3306,10955.1159
2012-03-27 09:55:00,136.2,136.34,136.18,136.25,7764.30546692193,69.3662,69.4375,69.356,69.3917,7764.3055
2012-03-27 10:00:00,136.24,136.39,136.03,136.32,11912.359072537756,69.3866,69.463,69.2797,69.4273,11912.3591
2012-03-27 10:05:00,136.3,136.31,136.04,136.24,7870.665815783875,69.4172,69.4223,69.2847,69.3866,7870.6658
2012-03-27 10:10:00,136.24,136.55,136.24,136.46,14358.647096362474,69.3866,69.5445,69.3866,69.4986,14358.6471
2012-03-27 10:15:00,136.52,136.66,136.4,136.59,9572.431397574985,69.5292,69.6005,69.4681,69.5649,9572.4314
2012-03-27 10:20:00,136.55,136.58,136.39,136.49,7338.864071474153,69.5445,69.5598,69.463,69.5139,7338.8641
2012-03-27 10:25:00,136.47,136.57,136.27,136.54,13082.322910019142,69.5037,69.5547,69.4019,69.5394,13082.3229
2012-03-27 10:30:00,136.54,136.69,136.35,136.35,9785.15209529887,69.5394,69.6158,69.4426,69.4426,9785.1521
2012-03-27 10:35:00,136.31,136.37,136.24,136.37,12656.881514571363,69.4223,69.4528,69.3866,69.4528,12656.8815
2012-03-27 10:40:00,136.34,136.35,136.2,136.2,5956.179536268878,69.4375,69.4426,69.3662,69.3662,5956.1795
2012-03-27 10:45:00,136.18,136.25,136.13,136.18,4360.774303339715,69.356,69.3917,69.3306,69.356,4360.7743
2012-03-27 10:50:00,136.18,136.2,136.13,136.16,3935.332907891937,69.356,69.3662,69.3306,69.3459,3935.3329
2012-03-27 10:55:00,136.16,136.22,136.11,136.17,5743.45883854499,69.3459,69.3764,69.3204,69.351,5743.4588
2012-03-27 11:00:00,136.22,136.35,136.18,136.35,6062.539885130822,69.3764,69.4426,69.356,69.4426,6062.5399
2012-03-27 11:05:00,136.34,136.39,136.29,136.39,9359.710699851094,69.4375,69.463,69.4121,69.463,9359.7107
2012-03-27 11:10:00,136.36,136.48,136.31,136.44,7657.945118059986,69.4477,69.5088,69.4223,69.4885,7657.9451
2012-03-27 11:15:00,136.49,136.51,136.39,136.45,17336.736864496914,69.5139,69.5241,69.463,69.4936,17336.7369
2012-03-27 11:20:00,136.48,136.59,136.46,136.55,7657.945118059986,69.5088,69.5649,69.4986,69.5445,7657.9451
2012-03-27 11:25:00,136.62,136.65,136.54,136.54,4148.053605615826,69.5801,69.5954,69.5394,69.5394,4148.0536
2012-03-27 11:30:00,136.59,136.59,136.45,136.47,3722.612210168049,69.5649,69.5649,69.4936,69.5037,3722.6122
2012-03-27 11:35:00,136.43,136.44,136.26,136.26,13614.124654328863,69.4834,69.4885,69.3968,69.3968,13614.1247
2012-03-27 11:40:00,136.26,136.57,136.23,136.52,16060.412678153582,69.3968,69.5547,69.3815,69.5292,16060.4127
2012-03-27 11:45:00,136.52,136.77,136.48,136.77,9785.15209529887,69.5292,69.6565,69.5088,69.6565,9785.1521
2012-03-27 11:50:00,136.76,136.83,136.66,136.83,14465.007445224415,69.6514,69.6871,69.6005,69.6871,14465.0074
2012-03-27 11:55:00,136.81,136.88,136.75,136.85,4786.215698787491,69.6769,69.7126,69.6463,69.6973,4786.2157
2012-03-27 12:00:00,136.88,136.99,136.88,136.94,6275.260582854711,69.7126,69.7686,69.7126,69.7431,6275.2606
2012-03-27 12:05:00,136.95,136.99,136.9,136.95,6062.539885130822,69.7482,69.7686,69.7227,69.7482,6062.5399
2012-03-27 12:10:00,136.98,137.17,136.9,137.11,10636.034886194426,69.7635,69.8602,69.7227,69.8297,10636.0349
2012-03-27 12:15:00,137.11,137.19,137.08,137.09,5637.098489683045,69.8297,69.8704,69.8144,69.8195,5637.0985
2012-03-27 12:20:00,137.11,137.22,136.96,136.97,13614.124654328863,69.8297,69.8857,69.7533,69.7584,13614.1247
2012-03-27 12:25:00,137.0,137.02,136.93,136.94,7445.224420336098,69.7737,69.7839,69.738,69.7431,7445.2244
2012-03-27 12:30:00,136.96,137.02,136.92,136.92,9466.071048713038,69.7533,69.7839,69.7329,69.7329,9466.071
2012-03-27 12:35:00,136.93,137.07,136.91,137.07,8296.107211231652,69.738,69.8093,69.7278,69.8093,8296.1072
2012-03-27 12:40:00,137.07,137.09,137.02,137.02,7445.224420336098,69.8093,69.8195,69.7839,69.7839,7445.2244
2012-03-27 12:45:00,137.04,137.15,137.0,137.1,5318.017443097213,69.794,69.8501,69.7737,69.8246,5318.0174
2012-03-27 12:50:00,137.12,137.12,137.0,137.04,8721.54860667943,69.8348,69.8348,69.7737,69.794,8721.5486
2012-03-27 12:55:00,137.12,137.29,137.06,137.26,6913.422676026376,69.8348,69.9214,69.8042,69.9061,6913.4227
2012-03-27 13:00:00,137.25,137.26,137.02,137.05,14571.367794086362,69.901,69.9061,69.7839,69.7991,14571.3678
2012-03-27 13:05:00,137.05,137.08,136.91,136.94,17868.538608806633,69.7991,69.8144,69.7278,69.7431,17868.5386
2012-03-27 13:10:00,136.91,136.96,136.88,136.91,2552.648372686662,69.7278,69.7533,69.7126,69.7278,2552.6484
2012-03-27 13:15:00,136.9,136.93,136.83,136.86,10423.314188470536,69.7227,69.738,69.6871,69.7024,10423.3142
2012-03-27 13:20:00,136.87,136.89,136.58,136.58,8721.54860667943,69.7075,69.7176,69.5598,69.5598,8721.5486
2012-03-27 13:25:00,136.61,136.68,136.59,136.67,7126.143373750265,69.575,69.6107,69.5649,69.6056,7126.1434
2012-03-27 13:30:00,136.69,136.75,136.63,136.69,6807.062327164432,69.6158,69.6463,69.5852,69.6158,6807.0623
2012-03-27 13:35:00,136.71,136.8,136.67,136.71,10423.314188470536,69.626,69.6718,69.6056,69.626,10423.3142
2012-03-27 13:40:00,136.71,136.71,136.61,136.61,4254.41395447777,69.626,69.626,69.575,69.575,4254.414
2012-03-27 13:45:00,136.59,136.73,136.58,136.73,4254.41395447777,69.5649,69.6362,69.5598,69.6362,4254.414
2012-03-27 13:50:00,136.69,136.73,136.6,136.65,5530.738140821101,69.6158,69.6362,69.5699,69.5954,5530.7381
2012-03-27 13:55:00,136.67,136.74,136.63,136.71,6594.341629440543,69.6056,69.6413,69.5852,69.626,6594.3416
2012-03-27 14:00:00,136.69,136.77,136.68,136.77,5956.179536268878,69.6158,69.6565,69.6107,69.6565,5956.1795
2012-03-27 14:05:00,136.74,136.85,136.74,136.85,5849.819187406933,69.6413,69.6973,69.6413,69.6973,5849.8192
2012-03-27 14:10:00,136.83,136.89,136.72,136.77,12975.9625611572,69.6871,69.7176,69.6311,69.6565,12975.9626
2012-03-27 14:15:00,136.74,136.83,136.74,136.79,6700.701978302488,69.6413,69.6871,69.6413,69.6667,6700.702
2012-03-27 14:20:00,136.82,136.82,136.63,136.63,5318.017443097213,69.682,69.682,69.5852,69.5852,5318.0174
2012-03-27 14:25:00,136.66,136.69,136.58,136.58,5530.738140821101,69.6005,69.6158,69.5598,69.5598,5530.7381
2012-03-27 14:30:00,136.58,136.61,136.51,136.57,7870.665815783875,69.5598,69.575,69.5241,69.5547,7870.6658
2012-03-27 14:35:00,136.61,136.62,136.48,136.54,13082.322910019142,69.575,69.5801,69.5088,69.5394,13082.3229
2012-03-27 14:40:00,136.54,136.63,136.5,136.6,7338.864071474153,69.5394,69.5852,69.519,69.5699,7338.8641
2012-03-27 14:45:00,136.6,136.6,136.43,136.5,7445.224420336098,69.5699,69.5699,69.4834,69.519,7445.2244
2012-03-27 14:50:00,136.53,136.57,136.43,136.49,9040.62965326526,69.5343,69.5547,69.4834,69.5139,9040.6297
2012-03-27 14:55:00,136.45,136.63,136.45,136.5,12018.7194213997,69.4936,69.5852,69.4936,69.519,12018.7194
2012-03-27 15:00:00,136.51,136.56,136.46,136.54,7019.78302488832,69.5241,69.5496,69.4986,69.5394,7019.783
2012-03-27 15:05:00,136.53,136.63,136.52,136.53,9572.431397574985,69.5343,69.5852,69.5292,69.5343,9572.4314
2012-03-27 15:10:00,136.53,136.57,136.46,136.52,6913.422676026376,69.5343,69.5547,69.4986,69.5292,6913.4227
2012-03-27 15:15:00,136.51,136.51,136.32,136.45,9253.350350989149,69.5241,69.5241,69.4273,69.4936,9253.3504
2012-03-27 15:20:00,136.45,136.47,136.28,136.37,15847.691980429694,69.4936,69.5037,69.407,69.4528,15847.692
2012-03-27 15:25:00,136.41,136.41,136.25,136.26,9253.350350989149,69.4732,69.4732,69.3917,69.3968,9253.3504
2012-03-27 15:30:00,136.3,136.48,136.29,136.42,15209.529887258028,69.4172,69.5088,69.4121,69.4783,15209.5299
2012-03-27 15:35:00,136.41,136.44,136.23,136.35,22016.59221442246,69.4732,69.4885,69.3815,69.4426,22016.5922
2012-03-27 15:40:00,136.34,136.35,136.26,136.32,24675.600935971062,69.4375,69.4426,69.3968,69.4273,24675.6009
2012-03-27 15:45:00,136.31,136.31,136.02,136.06,49244.84152308019,69.4223,69.4223,69.2746,69.2949,49244.8415
2012-03-27 15:50:00,136.07,136.19,136.03,136.1,31269.94256541161,69.3,69.3611,69.2797,69.3153,31269.9426
2012-03-27 15:55:00,136.08,136.08,135.95,135.97,89768.13443948094,69.3051,69.3051,69.2389,69.2491,89768.1344
2012-03-28 09:30:00,135.38,136.04,135.23,135.81,32333.54605403105,68.9486,69.2847,68.8722,69.1676,32333.5461
2012-03-28 09:35:00,135.72,136.01,135.57,135.7,19995.74558604552,69.1218,69.2695,69.0454,69.1116,19995.7456
2012-03-28 09:40:00,135.81,136.45,135.74,135.88,38396.08593916187,69.1676,69.4936,69.132,69.2033,38396.0859
2012-03-28 09:45:00,135.84,135.92,135.6,135.73,11593.278025951924,69.1829,69.2236,69.0607,69.1269,11593.278
2012-03-28 09:50:00,135.69,135.83,135.46,135.69,7232.503722612209,69.1065,69.1778,68.9894,69.1065,7232.5037
2012-03-28 09:55:00,135.7,135.88,135.57,135.77,12231.440119123588,69.1116,69.2033,69.0454,69.1472,12231.4401
2012-03-28 10:00:00,135.73,135.83,135.6,135.6,12444.160816847478,69.1269,69.1778,69.0607,69.0607,12444.1608
2012-03-28 10:05:00,135.62,135.73,135.61,135.68,7019.78302488832,69.0708,69.1269,69.0657,69.1014,7019.783
2012-03-28 10:10:00,135.7,135.86,135.67,135.86,5956.179536268878,69.1116,69.1931,69.0963,69.1931,5956.1795
2012-03-28 10:15:00,135.86,135.87,135.63,135.85,8296.107211231652,69.1931,69.1982,69.0759,69.188,8296.1072
2012-03-28 10:20:00,135.82,135.89,135.77,135.87,6807.062327164432,69.1727,69.2083,69.1472,69.1982,6807.0623
2012-03-28 10:25:00,135.86,135.86,135.55,135.66,11486.91767708998,69.1931,69.1931,69.0352,69.0912,11486.9177
2012-03-28 10:30:00,135.69,135.69,135.48,135.48,9040.62965326526,69.1065,69.1065,68.9995,68.9995,9040.6297
2012-03-28 10:35:00,135.53,135.53,135.25,135.25,17762.17825994469,69.025,69.025,68.8824,68.8824,17762.1783
2012-03-28 10:40:00,135.25,135.34,135.15,135.18,9785.15209529887,68.8824,68.9282,68.8315,68.8467,9785.1521
2012-03-28 10:45:00,135.22,135.24,135.15,135.23,7445.224420336098,68.8671,68.8773,68.8315,68.8722,7445.2244
2012-03-28 10:50:00,135.23,135.39,135.13,135.39,13295.043607743031,68.8722,68.9537,68.8213,68.9537,13295.0436
2012-03-28 10:55:00,135.39,135.58,135.34,135.58,10742.395235056369,68.9537,69.0505,68.9282,69.0505,10742.3952
2012-03-28 11:00:00,135.55,135.57,135.13,135.22,14677.728142948306,69.0352,69.0454,68.8213,68.8671,14677.7281
2012-03-28 11:05:00,135.18,135.32,135.18,135.3,6594.341629440543,68.8467,68.918,68.8467,68.9079,6594.3416
2012-03-28 11:10:00,135.29,135.45,135.29,135.33,14145.926398638583,68.9028,68.9843,68.9028,68.9231,14145.9264
2012-03-28 11:15:00,135.33,135.33,135.13,135.13,17017.65581791108,68.9231,68.9231,68.8213,68.8213,17017.6558
2012-03-28 11:20:00,135.1,135.22,135.05,135.19,11805.998723675812,68.806,68.8671,68.7805,68.8518,11805.9987
2012-03-28 11:25:00,135.19,135.21,134.94,134.99,14145.926398638583,68.8518,68.862,68.7245,68.75,14145.9264
2012-03-28 11:30:00,134.98,135.04,134.95,134.95,11912.359072537756,68.7449,68.7754,68.7296,68.7296,11912.3591
2012-03-28 11:35:00,134.95,134.95,134.74,134.78,11912.359072537756,68.7296,68.7296,68.6227,68.643,11912.3591
2012-03-28 11:40:00,134.77,134.89,134.77,134.82,8827.908955541372,68.6379,68.6991,68.6379,68.6634,8827.909
2012-03-28 11:45:00,134.88,134.88,134.48,134.59,25420.123378004675,68.694,68.694,68.4902,68.5463,25420.1234
2012-03-28 11:50:00,134.54,134.65,134.35,134.35,21484.790470112737,68.5208,68.5768,68.424,68.424,21484.7905
2012-03-28 11:55:00,134.35,134.48,134.13,134.29,36694.320357370765,68.424,68.4902,68.312,68.3935,36694.3204
2012-03-28 12:00:00,134.29,134.42,134.23,134.29,27972.77175069134,68.3935,68.4597,68.3629,68.3935,27972.7718
2012-03-28 12:05:00,134.28,134.33,134.25,134.29,20102.105934907464,68.3884,68.4138,68.3731,68.3935,20102.1059
2012-03-28 12:10:00,134.29,134.35,134.27,134.28,27015.52861093384,68.3935,68.424,68.3833,68.3884,27015.5286
2012-03-28 12:15:00,134.29,134.42,134.27,134.33,19570.30419059774,68.3935,68.4597,68.3833,68.4138,19570.3042
2012-03-28 12:20:00,134.33,134.35,134.19,134.19,27653.690704105506,68.4138,68.424,68.3425,68.3425,27653.6907
2012-03-28 12:25:00,134.21,134.21,133.99,134.07,38077.00489257604,68.3527,68.3527,68.2407,68.2814,38077.0049
2012-03-28 12:30:00,134.07,134.11,133.95,134.0,26590.087215486063,68.2814,68.3018,68.2203,68.2458,26590.0872
2012-03-28 12:35:00,134.01,134.04,133.9,133.95,24462.880238247177,68.2509,68.2661,68.1948,68.2203,24462.8802
2012-03-28 12:40:00,133.95,134.01,133.88,133.92,16273.13337587747,68.2203,68.2509,68.1847,68.205,16273.1334
2012-03-28 12:45:00,133.9,133.99,133.89,133.97,6275.260582854711,68.1948,68.2407,68.1898,68.2305,6275.2606
2012-03-28 12:50:00,133.97,133.99,133.82,133.88,11380.557328228037,68.2305,68.2407,68.1541,68.1847,11380.5573
2012-03-28 12:55:00,133.88,133.94,133.83,133.83,14039.56604977664,68.1847,68.2152,68.1592,68.1592,14039.566
2012-03-28 13:00:00,133.84,134.03,133.84,133.98,14252.28674750053,68.1643,68.2611,68.1643,68.2356,14252.2867
2012-03-28 13:05:00,133.99,134.01,133.92,133.94,11274.19697936609,68.2407,68.2509,68.205,68.2152,11274.197
2012-03-28 13:10:00,133.97,134.0,133.87,133.96,7764.30546692193,68.2305,68.2458,68.1796,68.2254,7764.3055
2012-03-28 13:15:00,133.99,134.0,133.88,133.95,6062.539885130822,68.2407,68.2458,68.1847,68.2203,6062.5399
2012-03-28 13:20:00,133.97,134.05,133.93,134.01,21803.87151669857,68.2305,68.2712,68.2101,68.2509,21803.8715
2012-03-28 13:25:00,134.01,134.03,133.88,133.9,23824.718145075512,68.2509,68.2611,68.1847,68.1948,23824.7181
2012-03-28 13:30:00,133.9,133.9,133.81,133.88,5637.098489683045,68.1948,68.1948,68.149,68.1847,5637.0985
2012-03-28 13:35:00,133.88,134.03,133.85,134.03,8402.467560093595,68.1847,68.2611,68.1694,68.2611,8402.4676
2012-03-28 13:40:00,134.02,134.16,134.02,134.08,8615.188257817485,68.256,68.3273,68.256,68.2865,8615.1883
2012-03-28 13:45:00,134.1,134.21,134.02,134.11,10423.314188470536,68.2967,68.3527,68.256,68.3018,10423.3142
2012-03-28 13:50:00,134.11,134.19,134.08,134.19,25951.9251223144,68.3018,68.3425,68.2865,68.3425,25951.9251
2012-03-28 13:55:00,134.15,134.24,134.15,134.18,6062.539885130822,68.3222,68.368,68.3222,68.3375,6062.5399
2012-03-28 14:00:00,134.19,134.19,134.07,134.14,13295.043607743031,68.3425,68.3425,68.2814,68.3171,13295.0436
2012-03-28 14:05:00,134.15,134.17,134.0,134.06,17124.016166773024,68.3222,68.3324,68.2458,68.2763,17124.0162
2012-03-28 14:10:00,134.07,134.16,134.0,134.13,20314.82663263136,68.2814,68.3273,68.2458,68.312,20314.8266
2012-03-28 14:15:00,134.15,134.25,134.15,134.19,10316.953839608592,68.3222,68.3731,68.3222,68.3425,10316.9538
2012-03-28 14:20:00,134.19,134.29,134.18,134.23,8721.54860667943,68.3425,68.3935,68.3375,68.3629,8721.5486
2012-03-28 14:25:00,134.24,134.32,134.19,134.22,13507.76430546692,68.368,68.4088,68.3425,68.3578,13507.7643
2012-03-28 14:30:00,134.24,134.45,134.24,134.44,14358.647096362474,68.368,68.475,68.368,68.4699,14358.6471
2012-03-28 14:35:00,134.46,134.61,134.42,134.55,20102.105934907464,68.4801,68.5564,68.4597,68.5259,20102.1059
2012-03-28 14:40:00,134.51,134.65,134.51,134.65,7445.224420336098,68.5055,68.5768,68.5055,68.5768,7445.2244
2012-03-28 14:45:00,134.66,134.8,134.64,134.75,6381.620931716655,68.5819,68.6532,68.5717,68.6278,6381.6209
2012-03-28 14:50:00,134.78,134.82,134.72,134.79,8508.82790895554,68.643,68.6634,68.6125,68.6481,8508.8279
2012-03-28 14:55:00,134.82,134.95,134.81,134.9,9891.512444160817,68.6634,68.7296,68.6583,68.7041,9891.5124
2012-03-28 15:00:00,134.92,135.11,134.92,135.06,17762.17825994469,68.7143,68.8111,68.7143,68.7856,17762.1783
2012-03-28 15:05:00,135.05,135.08,134.93,134.95,13507.76430546692,68.7805,68.7958,68.7194,68.7296,13507.7643
2012-03-28 15:10:00,134.96,135.07,134.95,134.97,6700.701978302488,68.7347,68.7907,68.7296,68.7398,6700.702
2012-03-28 15:15:00,134.97,135.03,134.92,134.98,17974.898957668578,68.7398,68.7704,68.7143,68.7449,17974.899
2012-03-28 15:20:00,134.98,135.09,134.92,135.09,12656.881514571363,68.7449,68.8009,68.7143,68.8009,12656.8815
2012-03-28 15:25:00,135.1,135.13,134.99,135.08,10636.034886194426,68.806,68.8213,68.75,68.7958,10636.0349
2012-03-28 15:30:00,135.06,135.16,135.0,135.12,12444.160816847478,68.7856,68.8366,68.7551,68.8162,12444.1608
2012-03-28 15:35:00,135.12,135.13,134.94,135.13,27440.970006381616,68.8162,68.8213,68.7245,68.8213,27440.97
2012-03-28 15:40:00,135.1,135.37,135.05,135.36,34779.83407785577,68.806,68.9435,68.7805,68.9384,34779.8341
2012-03-28 15:45:00,135.37,135.5,135.25,135.33,36268.87896192299,68.9435,69.0097,68.8824,68.9231,36268.879
2012-03-28 15:50:00,135.33,135.34,135.22,135.33,38927.88768347159,68.9231,68.9282,68.8671,68.9231,38927.8877
2012-03-28 15:55:00,135.34,135.65,135.33,135.58,138162.0931716656,68.9282,69.0861,68.9231,69.0505,138162.0932
2012-03-29 09:30:00,135.11,135.32,134.98,135.2,25313.76302914273,68.8111,68.918,68.7449,68.8569,25313.763
2012-03-29 09:35:00,135.26,135.32,134.69,134.88,12550.521165709422,68.8875,68.918,68.5972,68.694,12550.5212
2012-03-29 09:40:00,134.88,134.94,134.39,134.78,47543.07594128908,68.694,68.7245,68.4444,68.643,47543.0759
2012-03-29 09:45:00,134.77,135.03,134.5,134.5,13082.322910019142,68.6379,68.7704,68.5004,68.5004,13082.3229
2012-03-29 09:50:00,134.48,134.74,134.37,134.61,15103.169538396083,68.4902,68.6227,68.4342,68.5564,15103.1695
2012-03-29 09:55:00,134.7,134.81,134.28,134.8,24462.880238247177,68.6023,68.6583,68.3884,68.6532,24462.8802
2012-03-29 10:00:00,134.73,135.04,134.7,134.91,17017.65581791108,68.6176,68.7754,68.6023,68.7092,17017.6558
2012-03-29 10:05:00,134.9,134.94,134.74,134.82,7657.945118059986,68.7041,68.7245,68.6227,68.6634,7657.9451
2012-03-29 10:10:00,134.74,134.87,134.55,134.65,13188.683258881088,68.6227,68.6889,68.5259,68.5768,13188.6833
2012-03-29 10:15:00,134.65,134.84,134.55,134.74,14465.007445224415,68.5768,68.6736,68.5259,68.6227,14465.0074
2012-03-29 10:20:00,134.74,135.02,134.71,134.95,17124.016166773024,68.6227,68.7653,68.6074,68.7296,17124.0162
2012-03-29 10:25:00,134.9,135.0,134.55,134.59,6594.341629440543,68.7041,68.7551,68.5259,68.5463,6594.3416
2012-03-29 10:30:00,134.53,134.83,134.49,134.8,13720.485003190808,68.5157,68.6685,68.4953,68.6532,13720.485
2012-03-29 10:35:00,134.81,134.82,134.58,134.73,15422.250584981915,68.6583,68.6634,68.5412,68.6176,15422.2506
2012-03-29 10:40:00,134.71,134.82,134.69,134.75,7764.30546692193,68.6074,68.6634,68.5972,68.6278,7764.3055
2012-03-29 10:45:00,134.8,134.82,134.69,134.79,7338.864071474153,68.6532,68.6634,68.5972,68.6481,7338.8641
2012-03-29 10:50:00,134.79,134.8,134.7,134.73,3722.612210168049,68.6481,68.6532,68.6023,68.6176,3722.6122
2012-03-29 10:55:00,134.75,134.75,134.61,134.69,6913.422676026376,68.6278,68.6278,68.5564,68.5972,6913.4227
2012-03-29 11:00:00,134.69,134.72,134.58,134.7,13826.845352052753,68.5972,68.6125,68.5412,68.6023,13826.8454
2012-03-29 11:05:00,134.69,134.76,134.67,134.74,2765.36907041055,68.5972,68.6328,68.587,68.6227,2765.3691
2012-03-29 11:10:00,134.68,134.77,134.66,134.77,8402.467560093595,68.5921,68.6379,68.5819,68.6379,8402.4676
2012-03-29 11:15:00,134.78,134.82,134.68,134.71,24781.96128483301,68.643,68.6634,68.5921,68.6074,24781.9613
2012-03-29 11:20:00,134.78,134.82,134.74,134.74,6487.9812805786,68.643,68.6634,68.6227,68.6227,6487.9813
2012-03-29 11:25:00,134.74,134.89,134.7,134.71,8615.188257817485,68.6227,68.6991,68.6023,68.6074,8615.1883
2012-03-29 11:30:00,134.7,134.84,134.65,134.75,7445.224420336098,68.6023,68.6736,68.5768,68.6278,7445.2244
2012-03-29 11:35:00,134.81,134.82,134.67,134.74,7338.864071474153,68.6583,68.6634,68.587,68.6227,7338.8641
2012-03-29 11:40:00,134.78,134.87,134.75,134.8,7126.143373750265,68.643,68.6889,68.6278,68.6532,7126.1434
2012-03-29 11:45:00,134.78,134.9,134.73,134.9,3509.89151244416,68.643,68.7041,68.6176,68.7041,3509.8915
2012-03-29 11:50:00,134.88,134.94,134.82,134.9,10742.395235056369,68.694,68.7245,68.6634,68.7041,10742.3952
2012-03-29 11:55:00,134.92,134.95,134.79,134.86,41161.455009572426,68.7143,68.7296,68.6481,68.6838,41161.455
2012-03-29 12:00:00,134.87,134.88,134.78,134.82,7019.78302488832,68.6889,68.694,68.643,68.6634,7019.783
2012-03-29 12:05:00,134.81,134.98,134.8,134.98,7657.945118059986,68.6583,68.7449,68.6532,68.7449,7657.9451
2012-03-29 12:10:00,134.96,135.13,134.94,135.13,7126.143373750265,68.7347,68.8213,68.7245,68.8213,7126.1434
2012-03-29 12:15:00,135.13,135.28,135.13,135.22,5743.45883854499,68.8213,68.8977,68.8213,68.8671,5743.4588
2012-03-29 12:20:00,135.18,135.2,135.05,135.08,13933.205700914696,68.8467,68.8569,68.7805,68.7958,13933.2057
2012-03-29 12:25:00,135.08,135.12,135.05,135.07,7019.78302488832,68.7958,68.8162,68.7805,68.7907,7019.783
2012-03-29 12:30:00,135.09,135.12,135.03,135.08,8721.54860667943,68.8009,68.8162,68.7704,68.7958,8721.5486
2012-03-29 12:35:00,135.07,135.14,135.02,135.12,13295.043607743031,68.7907,68.8264,68.7653,68.8162,13295.0436
2012-03-29 12:40:00,135.12,135.13,135.03,135.04,6594.341629440543,68.8162,68.8213,68.7704,68.7754,6594.3416
2012-03-29 12:45:00,135.07,135.09,134.98,135.05,11912.359072537756,68.7907,68.8009,68.7449,68.7805,11912.3591
2012-03-29 12:50:00,135.05,135.17,135.05,135.1,10316.953839608592,68.7805,68.8417,68.7805,68.806,10316.9538
2012-03-29 12:55:00,135.13,135.14,135.02,135.06,5743.45883854499,68.8213,68.8264,68.7653,68.7856,5743.4588
2012-03-29 13:00:00,135.04,135.13,134.97,135.12,6381.620931716655,68.7754,68.8213,68.7398,68.8162,6381.6209
2012-03-29 13:05:00,135.15,135.15,135.08,135.13,5424.377791959157,68.8315,68.8315,68.7958,68.8213,5424.3778
2012-03-29 13:10:00,135.07,135.14,134.99,135.06,7232.503722612209,68.7907,68.8264,68.75,68.7856,7232.5037
2012-03-29 13:15:00,135.08,135.09,134.91,134.95,16485.85407360136,68.7958,68.8009,68.7092,68.7296,16485.8541
2012-03-29 13:20:00,134.96,135.08,134.91,135.08,17124.016166773024,68.7347,68.7958,68.7092,68.7958,17124.0162
2012-03-29 13:25:00,135.04,135.15,135.02,135.15,7019.78302488832,68.7754,68.8315,68.7653,68.8315,7019.783
2012-03-29 13:30:00,135.15,135.19,135.03,135.09,8083.386513507763,68.8315,68.8518,68.7704,68.8009,8083.3865
2012-03-29 13:35:00,135.07,135.11,135.04,135.04,7445.224420336098,68.7907,68.8111,68.7754,68.7754,7445.2244
2012-03-29 13:40:00,135.04,135.08,134.95,134.95,7126.143373750265,68.7754,68.7958,68.7296,68.7296,7126.1434
2012-03-29 13:45:00,134.95,135.02,134.87,134.91,20952.988725803018,68.7296,68.7653,68.6889,68.7092,20952.9887
2012-03-29 13:50:00,134.9,135.04,134.87,134.98,12444.160816847478,68.7041,68.7754,68.6889,68.7449,12444.1608
2012-03-29 13:55:00,135.0,135.06,134.97,135.0,5424.377791959157,68.7551,68.7856,68.7398,68.7551,5424.3778
2012-03-29 14:00:00,135.0,135.17,134.99,135.11,9359.710699851094,68.7551,68.8417,68.75,68.8111,9359.7107
2012-03-29 14:05:00,135.12,135.18,135.06,135.13,21591.15081897468,68.8162,68.8467,68.7856,68.8213,21591.1508
2012-03-29 14:10:00,135.13,135.29,135.08,135.21,19570.30419059774,68.8213,68.9028,68.7958,68.862,19570.3042
2012-03-29 14:15:00,135.2,135.45,135.2,135.39,12125.079770261644,68.8569,68.9843,68.8569,68.9537,12125.0798
2012-03-29 14:20:00,135.39,135.43,135.29,135.32,10529.67453733248,68.9537,68.9741,68.9028,68.918,10529.6745
2012-03-29 14:25:00,135.35,135.57,135.35,135.51,11699.638374813869,68.9333,69.0454,68.9333,69.0148,11699.6384
2012-03-29 14:30:00,135.51,135.51,135.37,135.37,4041.6932567538815,69.0148,69.0148,68.9435,68.9435,4041.6933
2012-03-29 14:35:00,135.42,135.43,135.34,135.38,9040.62965326526,68.969,68.9741,68.9282,68.9486,9040.6297
2012-03-29 14:40:00,135.36,135.46,135.35,135.45,8083.386513507763,68.9384,68.9894,68.9333,68.9843,8083.3865
2012-03-29 14:45:00,135.46,135.54,135.41,135.48,18613.06105084024,68.9894,69.0301,68.9639,68.9995,18613.0611
2012-03-29 14:50:00,135.48,135.67,135.48,135.65,6807.062327164432,68.9995,69.0963,68.9995,69.0861,6807.0623
2012-03-29 14:55:00,135.69,135.74,135.6,135.63,9997.87279302276,69.1065,69.132,69.0607,69.0759,9997.8728
2012-03-29 15:00:00,135.62,135.67,135.53,135.61,11593.278025951924,69.0708,69.0963,69.025,69.0657,11593.278
2012-03-29 15:05:00,135.6,135.66,135.54,135.59,14890.448840672196,69.0607,69.0912,69.0301,69.0556,14890.4488
2012-03-29 15:10:00,135.65,136.15,135.62,135.94,35737.07721761327,69.0861,69.3408,69.0708,69.2338,35737.0772
2012-03-29 15:15:00,135.94,136.08,135.93,136.02,11805.998723675812,69.2338,69.3051,69.2287,69.2746,11805.9987
2012-03-29 15:20:00,136.07,136.08,135.89,135.9,19995.74558604552,69.3,69.3051,69.2083,69.2134,19995.7456
2012-03-29 15:25:00,135.9,135.91,135.8,135.88,16485.85407360136,69.2134,69.2185,69.1625,69.2033,16485.8541
2012-03-29 15:30:00,135.89,135.91,135.73,135.83,12975.9625611572,69.2083,69.2185,69.1269,69.1778,12975.9626
2012-03-29 15:35:00,135.84,135.98,135.76,135.95,35524.35651988938,69.1829,69.2542,69.1421,69.2389,35524.3565
2012-03-29 15:40:00,135.95,136.13,135.94,136.12,33397.14954265049,69.2389,69.3306,69.2338,69.3255,33397.1495
2012-03-29 15:45:00,136.11,136.22,135.99,136.14,58710.912571793226,69.3204,69.3764,69.2593,69.3357,58710.9126
2012-03-29 15:50:00,136.13,136.24,136.06,136.14,44884.06721974047,69.3306,69.3866,69.2949,69.3357,44884.0672
2012-03-29 15:55:00,136.14,136.19,135.97,136.02,77749.41501808124,69.3357,69.3611,69.2491,69.2746,77749.415
2012-03-30 09:30:00,136.94,136.94,135.84,135.94,65624.3352478196,69.7431,69.7431,69.1829,69.2338,65624.3352
2012-03-30 09:35:00,135.99,136.5,135.98,136.35,15315.890236119973,69.2593,69.519,69.2542,69.4426,15315.8902
2012-03-30 09:40:00,136.39,136.73,136.31,136.73,11380.557328228037,69.463,69.6362,69.4223,69.6362,11380.5573
2012-03-30 09:45:00,136.73,136.83,136.45,136.45,14358.647096362474,69.6362,69.6871,69.4936,69.4936,14358.6471
2012-03-30 09:50:00,136.51,136.79,136.37,136.75,12444.160816847478,69.5241,69.6667,69.4528,69.6463,12444.1608
2012-03-30 09:55:00,136.71,136.91,136.57,136.61,14677.728142948306,69.626,69.7278,69.5547,69.575,14677.7281
2012-03-30 10:00:00,136.61,136.85,136.4,136.85,26909.168262071897,69.575,69.6973,69.4681,69.6973,26909.1683
2012-03-30 10:05:00,136.85,137.04,136.84,137.03,12444.160816847478,69.6973,69.794,69.6922,69.7889,12444.1608
2012-03-30 10:10:00,136.98,137.18,136.98,137.01,14890.448840672196,69.7635,69.8653,69.7635,69.7788,14890.4488
2012-03-30 10:15:00,137.04,137.04,136.91,136.98,14465.007445224415,69.794,69.794,69.7278,69.7635,14465.0074
2012-03-30 10:20:00,136.96,137.0,136.77,136.78,12975.9625611572,69.7533,69.7737,69.6565,69.6616,12975.9626
2012-03-30 10:25:00,136.8,136.83,136.59,136.83,9678.791746436927,69.6718,69.6871,69.5649,69.6871,9678.7917
2012-03-30 10:30:00,136.83,136.86,136.53,136.54,9678.791746436927,69.6871,69.7024,69.5343,69.5394,9678.7917
2012-03-30 10:35:00,136.57,136.61,136.34,136.34,16060.412678153582,69.5547,69.575,69.4375,69.4375,16060.4127
2012-03-30 10:40:00,136.34,136.48,136.26,136.37,11593.278025951924,69.4375,69.5088,69.3968,69.4528,11593.278
2012-03-30 10:45:00,136.39,136.56,136.37,136.53,9785.15209529887,69.463,69.5496,69.4528,69.5343,9785.1521
2012-03-30 10:50:00,136.48,136.63,136.43,136.62,29887.25803020633,69.5088,69.5852,69.4834,69.5801,29887.258
2012-03-30 10:55:00,136.66,136.68,136.36,136.4,16166.773027015526,69.6005,69.6107,69.4477,69.4681,16166.773
2012-03-30 11:00:00,136.36,136.74,136.33,136.67,14677.728142948306,69.4477,69.6413,69.4324,69.6056,14677.7281
2012-03-30 11:05:00,136.69,136.93,136.68,136.82,22761.11465645607,69.6158,69.738,69.6107,69.682,22761.1147
2012-03-30 11:10:00,136.83,136.95,136.79,136.81,25951.9251223144,69.6871,69.7482,69.6667,69.6769,25951.9251
2012-03-30 11:15:00,136.83,137.0,136.78,137.0,35524.35651988938,69.6871,69.7737,69.6616,69.7737,35524.3565
2012-03-30 11:20:00,136.96,137.02,136.92,136.95,7126.143373750265,69.7533,69.7839,69.7329,69.7482,7126.1434
2012-03-30 11:25:00,136.99,137.02,136.9,136.97,11912.359072537756,69.7686,69.7839,69.7227,69.7584,11912.3591
2012-03-30 11:30:00,136.99,137.03,136.93,136.95,12656.881514571363,69.7686,69.7889,69.738,69.7482,12656.8815
2012-03-30 11:35:00,136.97,137.02,136.85,136.85,12444.160816847478,69.7584,69.7839,69.6973,69.6973,12444.1608
2012-03-30 11:40:00,136.85,136.85,136.7,136.74,11912.359072537756,69.6973,69.6973,69.6209,69.6413,11912.3591
2012-03-30 11:45:00,136.74,136.83,136.71,136.79,12337.800467985531,69.6413,69.6871,69.626,69.6667,12337.8005
2012-03-30 11:50:00,136.79,136.86,136.64,136.65,13188.683258881088,69.6667,69.7024,69.5903,69.5954,13188.6833
2012-03-30 11:55:00,136.67,136.87,136.65,136.86,9040.62965326526,69.6056,69.7075,69.5954,69.7024,9040.6297
2012-03-30 12:00:00,136.86,136.87,136.74,136.74,6062.539885130822,69.7024,69.7075,69.6413,69.6413,6062.5399
2012-03-30 12:05:00,136.76,136.92,136.76,136.82,9678.791746436927,69.6514,69.7329,69.6514,69.682,9678.7917
2012-03-30 12:10:00,136.81,136.83,136.71,136.81,12763.24186343331,69.6769,69.6871,69.626,69.6769,12763.2419
2012-03-30 12:15:00,136.84,136.94,136.84,136.86,7977.026164645818,69.6922,69.7431,69.6922,69.7024,7977.0262
2012-03-30 12:20:00,136.86,137.03,136.85,136.92,9040.62965326526,69.7024,69.7889,69.6973,69.7329,9040.6297
2012-03-30 12:25:00,136.9,137.03,136.9,137.02,6062.539885130822,69.7227,69.7889,69.7227,69.7839,6062.5399
2012-03-30 12:30:00,137.03,137.14,137.01,137.1,9040.62965326526,69.7889,69.845,69.7788,69.8246,9040.6297
2012-03-30 12:35:00,137.13,137.24,137.11,137.22,11486.91767708998,69.8399,69.8959,69.8297,69.8857,11486.9177
2012-03-30 12:40:00,137.19,137.23,137.09,137.09,13933.205700914696,69.8704,69.8908,69.8195,69.8195,13933.2057
2012-03-30 12:45:00,137.09,137.22,137.06,137.22,13933.205700914696,69.8195,69.8857,69.8042,69.8857,13933.2057
2012-03-30 12:50:00,137.22,137.22,137.1,137.18,25632.844075728564,69.8857,69.8857,69.8246,69.8653,25632.8441
2012-03-30 12:55:00,137.18,137.22,137.09,137.09,12656.881514571363,69.8653,69.8857,69.8195,69.8195,12656.8815
2012-03-30 13:00:00,137.1,137.18,137.04,137.08,10104.233141884704,69.8246,69.8653,69.794,69.8144,10104.2331
2012-03-30 13:05:00,137.09,137.15,137.02,137.06,17336.736864496914,69.8195,69.8501,69.7839,69.8042,17336.7369
2012-03-30 13:10:00,137.02,137.2,137.02,137.18,10423.314188470536,69.7839,69.8755,69.7839,69.8653,10423.3142
2012-03-30 13:15:00,137.18,137.21,137.11,137.11,9146.990002127206,69.8653,69.8806,69.8297,69.8297,9146.99
2012-03-30 13:20:00,137.14,137.22,137.1,137.2,16379.493724739414,69.845,69.8857,69.8246,69.8755,16379.4937
2012-03-30 13:25:00,137.18,137.3,137.18,137.3,10210.593490746647,69.8653,69.9265,69.8653,69.9265,10210.5935
2012-03-30 13:30:00,137.29,137.47,137.29,137.47,12231.440119123588,69.9214,70.013,69.9214,70.013,12231.4401
2012-03-30 13:35:00,137.45,137.59,137.44,137.58,12763.24186343331,70.0029,70.0742,69.9978,70.0691,12763.2419
2012-03-30 13:40:00,137.55,137.55,137.38,137.42,11061.476281642204,70.0538,70.0538,69.9672,69.9876,11061.4763
2012-03-30 13:45:00,137.42,137.42,137.25,137.26,9785.15209529887,69.9876,69.9876,69.901,69.9061,9785.1521
2012-03-30 13:50:00,137.24,137.34,137.22,137.22,13507.76430546692,69.8959,69.9468,69.8857,69.8857,13507.7643
2012-03-30 13:55:00,137.23,137.49,137.23,137.47,10955.115932780258,69.8908,70.0232,69.8908,70.013,10955.1159
2012-03-30 14:00:00,137.45,137.45,137.34,137.35,11380.557328228037,70.0029,70.0029,69.9468,69.9519,11380.5573
2012-03-30 14:05:00,137.37,137.42,137.35,137.41,7551.584769198042,69.9621,69.9876,69.9519,69.9825,7551.5848
2012-03-30 14:10:00,137.39,137.43,137.37,137.39,9466.071048713038,69.9723,69.9927,69.9621,69.9723,9466.071
2012-03-30 14:15:00,137.4,137.43,137.36,137.37,7232.503722612209,69.9774,69.9927,69.957,69.9621,7232.5037
2012-03-30 14:20:00,137.39,137.39,137.29,137.31,9040.62965326526,69.9723,69.9723,69.9214,69.9316,9040.6297
2012-03-30 14:25:00,137.32,137.37,137.27,137.27,7977.026164645818,69.9366,69.9621,69.9112,69.9112,7977.0262
2012-03-30 14:30:00,137.25,137.28,137.15,137.17,8827.908955541372,69.901,69.9163,69.8501,69.8602,8827.909
2012-03-30 14:35:00,137.16,137.17,137.09,137.13,13614.124654328863,69.8552,69.8602,69.8195,69.8399,13614.1247
2012-03-30 14:40:00,137.14,137.16,137.09,137.14,15741.33163156775,69.845,69.8552,69.8195,69.845,15741.3316
2012-03-30 14:45:00,137.11,137.13,137.0,137.01,10529.67453733248,69.8297,69.8399,69.7737,69.7788,10529.6745
2012-03-30 14:50:00,137.02,137.02,136.91,137.02,14145.926398638583,69.7839,69.7839,69.7278,69.7839,14145.9264
2012-03-30 14:55:00,136.98,136.98,136.84,136.85,20527.54733035524,69.7635,69.7635,69.6922,69.6973,20527.5473
2012-03-30 15:00:00,136.86,136.95,136.84,136.94,10955.115932780258,69.7024,69.7482,69.6922,69.7431,10955.1159
2012-03-30 15:05:00,136.92,136.95,136.83,136.94,14571.367794086362,69.7329,69.7482,69.6871,69.7431,14571.3678
2012-03-30 15:10:00,136.93,136.96,136.86,136.9,9253.350350989149,69.738,69.7533,69.7024,69.7227,9253.3504
2012-03-30 15:15:00,136.91,137.12,136.91,137.06,12550.521165709422,69.7278,69.8348,69.7278,69.8042,12550.5212
2012-03-30 15:20:00,137.05,137.09,136.97,136.97,29780.89768134439,69.7991,69.8195,69.7584,69.7584,29780.8977
2012-03-30 15:25:00,136.96,136.96,136.86,136.89,31269.94256541161,69.7533,69.7533,69.7024,69.7176,31269.9426
2012-03-30 15:30:00,136.88,136.91,136.81,136.89,39778.77047436715,69.7126,69.7278,69.6769,69.7176,39778.7705
2012-03-30 15:35:00,136.89,136.97,136.87,136.87,14996.80918953414,69.7176,69.7584,69.7075,69.7075,14996.8092
2012-03-30 15:40:00,136.87,137.03,136.87,136.99,20952.988725803018,69.7075,69.7889,69.7075,69.7686,20952.9887
2012-03-30 15:45:00,137.01,137.15,136.92,137.07,56477.3452456924,69.7788,69.8501,69.7329,69.8093,56477.3452
2012-03-30 15:50:00,137.04,137.15,136.95,136.99,65411.614550095714,69.794,69.8501,69.7482,69.7686,65411.6146
2012-03-30 15:55:00,136.99,137.03,136.92,136.95,168368.43224845774,69.7686,69.7889,69.7329,69.7482,168368.4322
2012-04-02 09:30:00,137.12,137.24,136.8,137.03,33290.78919378855,69.8348,69.8959,69.6718,69.7889,33290.7892
2012-04-02 09:35:00,137.01,137.11,136.72,137.05,14890.448840672196,69.7788,69.8297,69.6311,69.7991,14890.4488
2012-04-02 09:40:00,137.05,137.11,137.0,137.03,14571.367794086362,69.7991,69.8297,69.7737,69.7889,14571.3678
2012-04-02 09:45:00,137.06,137.16,136.72,137.1,31057.22186768772,69.8042,69.8552,69.6311,69.8246,31057.2219
2012-04-02 09:50:00,137.1,137.21,137.09,137.11,15847.691980429694,69.8246,69.8806,69.8195,69.8297,15847.692
2012-04-02 09:55:00,137.15,137.16,136.97,137.06,23611.997447351623,69.8501,69.8552,69.7584,69.8042,23611.9974
2012-04-02 10:00:00,137.08,137.22,136.99,137.18,32971.70814720272,69.8144,69.8857,69.7686,69.8653,32971.7081
2012-04-02 10:05:00,137.19,137.4,137.1,137.11,27334.60965751967,69.8704,69.9774,69.8246,69.8297,27334.6097
2012-04-02 10:10:00,137.11,137.35,137.09,137.26,28930.014890448834,69.8297,69.9519,69.8195,69.9061,28930.0149
2012-04-02 10:15:00,137.32,137.35,137.23,137.23,12763.24186343331,69.9366,69.9519,69.8908,69.8908,12763.2419
2012-04-02 10:20:00,137.24,137.28,137.01,137.01,18506.700701978298,69.8959,69.9163,69.7788,69.7788,18506.7007
2012-04-02 10:25:00,137.01,137.18,136.98,137.02,16804.93512018719,69.7788,69.8653,69.7635,69.7839,16804.9351
2012-04-02 10:30:00,137.02,137.08,136.98,136.98,9466.071048713038,69.7839,69.8144,69.7635,69.7635,9466.071
2012-04-02 10:35:00,136.97,137.1,136.97,136.99,15422.250584981915,69.7584,69.8246,69.7584,69.7686,15422.2506
2012-04-02 10:40:00,136.98,137.07,136.92,136.93,13082.322910019142,69.7635,69.8093,69.7329,69.738,13082.3229
2012-04-02 10:45:00,136.9,136.94,136.74,136.8,9040.62965326526,69.7227,69.7431,69.6413,69.6718,9040.6297
2012-04-02 10:50:00,136.74,136.79,136.66,136.77,8402.467560093595,69.6413,69.6667,69.6005,69.6565,8402.4676
2012-04-02 10:55:00,136.77,136.85,136.77,136.85,9891.512444160817,69.6565,69.6973,69.6565,69.6973,9891.5124
2012-04-02 11:00:00,136.83,137.04,136.83,137.0,14358.647096362474,69.6871,69.794,69.6871,69.7737,14358.6471
2012-04-02 11:05:00,137.01,137.32,137.0,137.28,16804.93512018719,69.7788,69.9366,69.7737,69.9163,16804.9351
2012-04-02 11:10:00,137.31,137.44,137.31,137.39,12763.24186343331,69.9316,69.9978,69.9316,69.9723,12763.2419
2012-04-02 11:15:00,137.39,137.5,137.37,137.42,13720.485003190808,69.9723,70.0283,69.9621,69.9876,13720.485
2012-04-02 11:20:00,137.44,137.47,137.28,137.28,16060.412678153582,69.9978,70.013,69.9163,69.9163,16060.4127
2012-04-02 11:25:00,137.29,137.29,137.18,137.27,21059.34907466496,69.9214,69.9214,69.8653,69.9112,21059.3491
2012-04-02 11:30:00,137.27,137.29,137.23,137.24,7445.224420336098,69.9112,69.9214,69.8908,69.8959,7445.2244
2012-04-02 11:35:00,137.24,137.27,137.19,137.19,11380.557328228037,69.8959,69.9112,69.8704,69.8704,11380.5573
2012-04-02 11:40:00,137.2,137.3,137.18,137.18,8508.82790895554,69.8755,69.9265,69.8653,69.8653,8508.8279
2012-04-02 11:45:00,137.18,137.28,137.1,137.18,10529.67453733248,69.8653,69.9163,69.8246,69.8653,10529.6745
2012-04-02 11:50:00,137.21,137.41,137.18,137.39,10423.314188470536,69.8806,69.9825,69.8653,69.9723,10423.3142
2012-04-02 11:55:00,137.41,137.41,137.3,137.35,20208.46628376941,69.9825,69.9825,69.9265,69.9519,20208.4663
2012-04-02 12:00:00,137.38,137.41,137.32,137.36,8508.82790895554,69.9672,69.9825,69.9366,69.957,8508.8279
2012-04-02 12:05:00,137.33,137.63,137.33,137.42,10529.67453733248,69.9417,70.0945,69.9417,69.9876,10529.6745
2012-04-02 12:10:00,137.42,137.49,137.39,137.46,12763.24186343331,69.9876,70.0232,69.9723,70.0079,12763.2419
2012-04-02 12:15:00,137.49,137.63,137.49,137.62,9997.87279302276,70.0232,70.0945,70.0232,70.0894,9997.8728
2012-04-02 12:20:00,137.63,137.65,137.53,137.6,12975.9625611572,70.0945,70.1047,70.0436,70.0792,12975.9626
2012-04-02 12:25:00,137.62,137.66,137.55,137.66,10848.755583918311,70.0894,70.1098,70.0538,70.1098,10848.7556
2012-04-02 12:30:00,137.61,137.66,137.55,137.58,8827.908955541372,70.0843,70.1098,70.0538,70.0691,8827.909
2012-04-02 12:35:00,137.56,137.6,137.52,137.52,5743.45883854499,70.0589,70.0792,70.0385,70.0385,5743.4588
2012-04-02 12:40:00,137.54,137.63,137.52,137.57,8189.746862369707,70.0487,70.0945,70.0385,70.064,8189.7469
2012-04-02 12:45:00,137.57,137.59,137.47,137.49,4360.774303339715,70.064,70.0742,70.013,70.0232,4360.7743
2012-04-02 12:50:00,137.49,137.79,137.49,137.67,12125.079770261644,70.0232,70.176,70.0232,70.1149,12125.0798
2012-04-02 12:55:00,137.67,137.74,137.66,137.68,6275.260582854711,70.1149,70.1505,70.1098,70.12,6275.2606
2012-04-02 13:00:00,137.69,137.77,137.66,137.7,8189.746862369707,70.1251,70.1658,70.1098,70.1302,8189.7469
2012-04-02 13:05:00,137.72,137.72,137.65,137.68,5637.098489683045,70.1404,70.1404,70.1047,70.12,5637.0985
2012-04-02 13:10:00,137.67,137.79,137.67,137.7,8402.467560093595,70.1149,70.176,70.1149,70.1302,8402.4676
2012-04-02 13:15:00,137.74,137.79,137.65,137.73,5849.819187406933,70.1505,70.176,70.1047,70.1455,5849.8192
2012-04-02 13:20:00,137.78,137.8,137.69,137.7,23292.91640076579,70.1709,70.1811,70.1251,70.1302,23292.9164
2012-04-02 13:25:00,137.72,137.8,137.67,137.77,5637.098489683045,70.1404,70.1811,70.1149,70.1658,5637.0985
2012-04-02 13:30:00,137.74,138.05,137.74,138.04,20952.988725803018,70.1505,70.3084,70.1505,70.3033,20952.9887
2012-04-02 13:35:00,138.05,138.05,137.95,137.98,13188.683258881088,70.3084,70.3084,70.2575,70.2728,13188.6833
2012-04-02 13:40:00,138.0,138.03,137.98,137.98,5424.377791959157,70.283,70.2982,70.2728,70.2728,5424.3778
2012-04-02 13:45:00,137.99,138.03,137.9,137.9,9359.710699851094,70.2779,70.2982,70.232,70.232,9359.7107
2012-04-02 13:50:00,137.94,138.02,137.9,138.0,6168.900233992767,70.2524,70.2932,70.232,70.283,6168.9002
2012-04-02 13:55:00,138.0,138.1,137.96,138.1,8083.386513507763,70.283,70.3339,70.2626,70.3339,8083.3865
2012-04-02 14:00:00,138.07,138.12,138.02,138.08,14996.80918953414,70.3186,70.3441,70.2932,70.3237,14996.8092
2012-04-02 14:05:00,138.11,138.12,137.98,138.0,8508.82790895554,70.339,70.3441,70.2728,70.283,8508.8279
2012-04-02 14:10:00,138.0,138.03,137.83,137.84,10210.593490746647,70.283,70.2982,70.1964,70.2015,10210.5935
2012-04-02 14:15:00,137.84,137.91,137.79,137.87,7019.78302488832,70.2015,70.2371,70.176,70.2168,7019.783
2012-04-02 14:20:00,137.89,138.0,137.89,137.92,9572.431397574985,70.2269,70.283,70.2269,70.2422,9572.4314
2012-04-02 14:25:00,137.93,138.01,137.88,137.96,13720.485003190808,70.2473,70.2881,70.2218,70.2626,13720.485
2012-04-02 14:30:00,137.97,138.02,137.9,137.92,7126.143373750265,70.2677,70.2932,70.232,70.2422,7126.1434
2012-04-02 14:35:00,137.9,138.06,137.9,138.01,9997.87279302276,70.232,70.3135,70.232,70.2881,9997.8728
2012-04-02 14:40:00,138.07,138.26,138.03,138.26,12444.160816847478,70.3186,70.4154,70.2982,70.4154,12444.1608
2012-04-02 14:45:00,138.26,138.28,138.16,138.22,14039.56604977664,70.4154,70.4256,70.3645,70.395,14039.566
2012-04-02 14:50:00,138.24,138.24,138.02,138.07,16592.214422463305,70.4052,70.4052,70.2932,70.3186,16592.2144
2012-04-02 14:55:00,138.09,138.12,138.0,138.01,12337.800467985531,70.3288,70.3441,70.283,70.2881,12337.8005
2012-04-02 15:00:00,138.03,138.17,138.01,138.15,17974.898957668578,70.2982,70.3695,70.2881,70.3594,17974.899
2012-04-02 15:05:00,138.16,138.18,138.0,138.08,12231.440119123588,70.3645,70.3746,70.283,70.3237,12231.4401
2012-04-02 15:10:00,138.06,138.12,137.99,138.08,9678.791746436927,70.3135,70.3441,70.2779,70.3237,9678.7917
2012-04-02 15:15:00,138.1,138.16,138.08,138.09,12444.160816847478,70.3339,70.3645,70.3237,70.3288,12444.1608
2012-04-02 15:20:00,138.06,138.18,138.04,138.04,16804.93512018719,70.3135,70.3746,70.3033,70.3033,16804.9351
2012-04-02 15:25:00,138.05,138.12,138.0,138.07,26377.366517762173,70.3084,70.3441,70.283,70.3186,26377.3665
2012-04-02 15:30:00,138.05,138.09,137.94,137.99,24994.6819825569,70.3084,70.3288,70.2524,70.2779,24994.682
2012-04-02 15:35:00,137.98,138.05,137.92,137.94,33822.59093809827,70.2728,70.3084,70.2422,70.2524,33822.5909
2012-04-02 15:40:00,137.93,138.0,137.87,137.95,31269.94256541161,70.2473,70.283,70.2168,70.2575,31269.9426
2012-04-02 15:45:00,137.95,138.11,137.76,137.84,52222.93129121463,70.2575,70.339,70.1607,70.2015,52222.9313
2012-04-02 15:50:00,137.86,138.03,137.86,138.01,50627.52605828546,70.2117,70.2982,70.2117,70.2881,50627.5261
2012-04-02 15:55:00,138.01,138.2,137.96,138.17,137736.6517762178,70.2881,70.3848,70.2626,70.3695,137736.6518
2012-04-03 09:30:00,137.72,138.02,137.63,137.9,16911.295469049135,70.1404,70.2932,70.0945,70.232,16911.2955
2012-04-03 09:35:00,137.92,138.34,137.92,138.08,7551.584769198042,70.2422,70.4561,70.2422,70.3237,7551.5848
2012-04-03 09:40:00,138.07,138.17,137.82,138.1,17655.817911082744,70.3186,70.3695,70.1913,70.3339,17655.8179
2012-04-03 09:45:00,138.1,138.1,137.52,137.83,26271.00616890023,70.3339,70.3339,70.0385,70.1964,26271.0062
2012-04-03 09:50:00,137.83,137.87,137.38,137.5,9253.350350989149,70.1964,70.2168,69.9672,70.0283,9253.3504
2012-04-03 09:55:00,137.44,137.77,137.43,137.69,14465.007445224415,69.9978,70.1658,69.9927,70.1251,14465.0074
2012-04-03 10:00:00,137.68,137.77,137.56,137.67,13614.124654328863,70.12,70.1658,70.0589,70.1149,13614.1247
2012-04-03 10:05:00,137.71,137.76,137.57,137.62,12125.079770261644,70.1353,70.1607,70.064,70.0894,12125.0798
2012-04-03 10:10:00,137.61,137.67,137.44,137.45,12444.160816847478,70.0843,70.1149,69.9978,70.0029,12444.1608
2012-04-03 10:15:00,137.45,137.45,137.09,137.21,12656.881514571363,70.0029,70.0029,69.8195,69.8806,12656.8815
2012-04-03 10:20:00,137.27,137.34,137.17,137.34,7657.945118059986,69.9112,69.9468,69.8602,69.9468,7657.9451
2012-04-03 10:25:00,137.29,137.43,137.26,137.43,4041.6932567538815,69.9214,69.9927,69.9061,69.9927,4041.6933
2012-04-03 10:30:00,137.49,137.75,137.49,137.75,3403.531163582216,70.0232,70.1556,70.0232,70.1556,3403.5312
2012-04-03 10:35:00,137.76,137.8,137.69,137.72,5105.296745373324,70.1607,70.1811,70.1251,70.1404,5105.2967
2012-04-03 10:40:00,137.67,137.87,137.67,137.87,7870.665815783875,70.1149,70.2168,70.1149,70.2168,7870.6658
2012-04-03 10:45:00,137.88,137.92,137.79,137.82,5424.377791959157,70.2218,70.2422,70.176,70.1913,5424.3778
2012-04-03 10:50:00,137.87,137.91,137.83,137.89,4148.053605615826,70.2168,70.2371,70.1964,70.2269,4148.0536
2012-04-03 10:55:00,137.86,137.9,137.75,137.75,3190.8104658583275,70.2117,70.232,70.1556,70.1556,3190.8105
2012-04-03 11:00:00,137.74,137.76,137.59,137.72,4254.41395447777,70.1505,70.1607,70.0742,70.1404,4254.414
2012-04-03 11:05:00,137.72,137.76,137.62,137.65,4573.495001063603,70.1404,70.1607,70.0894,70.1047,4573.495
2012-04-03 11:10:00,137.64,137.71,137.57,137.6,9359.710699851094,70.0996,70.1353,70.064,70.0792,9359.7107
2012-04-03 11:15:00,137.6,137.64,137.49,137.59,8083.386513507763,70.0792,70.0996,70.0232,70.0742,8083.3865
2012-04-03 11:20:00,137.59,137.6,137.51,137.57,3935.332907891937,70.0742,70.0792,70.0334,70.064,3935.3329
2012-04-03 11:25:00,137.58,137.58,137.38,137.41,15209.529887258028,70.0691,70.0691,69.9672,69.9825,15209.5299
2012-04-03 11:30:00,137.41,137.71,137.41,137.6,9891.512444160817,69.9825,70.1353,69.9825,70.0792,9891.5124
2012-04-03 11:35:00,137.62,137.79,137.6,137.65,13295.043607743031,70.0894,70.176,70.0792,70.1047,13295.0436
2012-04-03 11:40:00,137.69,137.81,137.59,137.77,25313.76302914273,70.1251,70.1862,70.0742,70.1658,25313.763
2012-04-03 11:45:00,137.73,137.85,137.72,137.84,4679.855349925547,70.1455,70.2066,70.1404,70.2015,4679.8553
2012-04-03 11:50:00,137.81,137.82,137.77,137.77,5849.819187406933,70.1862,70.1913,70.1658,70.1658,5849.8192
2012-04-03 11:55:00,137.79,137.92,137.79,137.87,7126.143373750265,70.176,70.2422,70.176,70.2168,7126.1434
2012-04-03 12:00:00,137.86,137.95,137.81,137.93,7870.665815783875,70.2117,70.2575,70.1862,70.2473,7870.6658
2012-04-03 12:05:00,137.93,137.96,137.78,137.8,4998.93639651138,70.2473,70.2626,70.1709,70.1811,4998.9364
2012-04-03 12:10:00,137.75,137.79,137.64,137.65,6062.539885130822,70.1556,70.176,70.0996,70.1047,6062.5399
2012-04-03 12:15:00,137.65,137.7,137.61,137.61,5530.738140821101,70.1047,70.1302,70.0843,70.0843,5530.7381
2012-04-03 12:20:00,137.63,137.71,137.58,137.68,4254.41395447777,70.0945,70.1353,70.0691,70.12,4254.414
2012-04-03 12:25:00,137.63,137.69,137.63,137.68,2339.9276749627734,70.0945,70.1251,70.0945,70.12,2339.9277
2012-04-03 12:30:00,137.64,137.64,137.59,137.6,1489.0448840672195,70.0996,70.0996,70.0742,70.0792,1489.0449
2012-04-03 12:35:00,137.57,137.6,137.51,137.51,5530.738140821101,70.064,70.0792,70.0334,70.0334,5530.7381
2012-04-03 12:40:00,137.53,137.62,137.53,137.62,2871.729419272495,70.0436,70.0894,70.0436,70.0894,2871.7294
2012-04-03 12:45:00,137.58,137.62,137.58,137.6,1276.324186343331,70.0691,70.0894,70.0691,70.0792,1276.3242
2012-04-03 12:50:00,137.59,137.69,137.59,137.64,5530.738140821101,70.0742,70.1251,70.0742,70.0996,5530.7381
2012-04-03 12:55:00,137.64,137.76,137.63,137.76,5849.819187406933,70.0996,70.1607,70.0945,70.1607,5849.8192
2012-04-03 13:00:00,137.73,137.77,137.69,137.72,2978.089768134439,70.1455,70.1658,70.1251,70.1404,2978.0898
2012-04-03 13:05:00,137.72,137.75,137.71,137.72,1276.324186343331,70.1404,70.1556,70.1353,70.1404,1276.3242
2012-04-03 13:10:00,137.71,137.72,137.65,137.65,4998.93639651138,70.1353,70.1404,70.1047,70.1047,4998.9364
2012-04-03 13:15:00,137.66,137.7,137.61,137.65,6807.062327164432,70.1098,70.1302,70.0843,70.1047,6807.0623
2012-04-03 13:20:00,137.67,137.69,137.62,137.69,10955.115932780258,70.1149,70.1251,70.0894,70.1251,10955.1159
2012-04-03 13:25:00,137.65,137.79,137.59,137.71,12869.602212295256,70.1047,70.176,70.0742,70.1353,12869.6022
2012-04-03 13:30:00,137.76,137.76,137.65,137.73,4998.93639651138,70.1607,70.1607,70.1047,70.1455,4998.9364
2012-04-03 13:35:00,137.74,137.81,137.73,137.81,5530.738140821101,70.1505,70.1862,70.1455,70.1862,5530.7381
2012-04-03 13:40:00,137.79,137.8,137.72,137.77,4360.774303339715,70.176,70.1811,70.1404,70.1658,4360.7743
2012-04-03 13:45:00,137.78,137.82,137.72,137.82,3509.89151244416,70.1709,70.1913,70.1404,70.1913,3509.8915
2012-04-03 13:50:00,137.81,137.89,137.8,137.87,5424.377791959157,70.1862,70.2269,70.1811,70.2168,5424.3778
2012-04-03 13:55:00,137.89,137.96,137.87,137.94,4679.855349925547,70.2269,70.2626,70.2168,70.2524,4679.8553
2012-04-03 14:00:00,137.92,137.92,137.31,137.33,29887.25803020633,70.2422,70.2422,69.9316,69.9417,29887.258
2012-04-03 14:05:00,137.3,137.54,137.25,137.38,11167.836630504144,69.9265,70.0487,69.901,69.9672,11167.8366
2012-04-03 14:10:00,137.32,137.43,137.14,137.4,15847.691980429694,69.9366,69.9927,69.845,69.9774,15847.692
2012-04-03 14:15:00,137.29,137.45,137.27,137.39,6594.341629440543,69.9214,70.0029,69.9112,69.9723,6594.3416
2012-04-03 14:20:00,137.41,137.47,137.24,137.41,5530.738140821101,69.9825,70.013,69.8959,69.9825,5530.7381
2012-04-03 14:25:00,137.41,137.53,137.35,137.39,7870.665815783875,69.9825,70.0436,69.9519,69.9723,7870.6658
2012-04-03 14:30:00,137.37,137.5,137.3,137.47,7764.30546692193,69.9621,70.0283,69.9265,70.013,7764.3055
2012-04-03 14:35:00,137.51,137.51,137.22,137.26,11593.278025951924,70.0334,70.0334,69.8857,69.9061,11593.278
2012-04-03 14:40:00,137.26,137.47,137.26,137.4,14358.647096362474,69.9061,70.013,69.9061,69.9774,14358.6471
2012-04-03 14:45:00,137.36,137.41,137.28,137.37,6381.620931716655,69.957,69.9825,69.9163,69.9621,6381.6209
2012-04-03 14:50:00,137.43,137.58,137.35,137.54,13401.403956604976,69.9927,70.0691,69.9519,70.0487,13401.404
2012-04-03 14:55:00,137.54,137.64,137.5,137.61,11805.998723675812,70.0487,70.0996,70.0283,70.0843,11805.9987
2012-04-03 15:00:00,137.61,137.81,137.54,137.76,13720.485003190808,70.0843,70.1862,70.0487,70.1607,13720.485
2012-04-03 15:05:00,137.77,137.91,137.65,137.65,12444.160816847478,70.1658,70.2371,70.1047,70.1047,12444.1608
2012-04-03 15:10:00,137.66,137.69,137.58,137.69,5849.819187406933,70.1098,70.1251,70.0691,70.1251,5849.8192
2012-04-03 15:15:00,137.75,137.77,137.52,137.57,11167.836630504144,70.1556,70.1658,70.0385,70.064,11167.8366
2012-04-03 15:20:00,137.58,137.59,137.4,137.55,14890.448840672196,70.0691,70.0742,69.9774,70.0538,14890.4488
2012-04-03 15:25:00,137.55,137.57,137.38,137.42,8615.188257817485,70.0538,70.064,69.9672,69.9876,8615.1883
2012-04-03 15:30:00,137.42,137.49,137.37,137.43,22867.47500531801,69.9876,70.0232,69.9621,69.9927,22867.475
2012-04-03 15:35:00,137.43,137.53,137.33,137.42,23292.91640076579,69.9927,70.0436,69.9417,69.9876,23292.9164
2012-04-03 15:40:00,137.42,137.57,137.35,137.57,20102.105934907464,69.9876,70.064,69.9519,70.064,20102.1059
2012-04-03 15:45:00,137.57,137.86,137.57,137.83,34567.11338013188,70.064,70.2117,70.064,70.1964,34567.1134
2012-04-03 15:50:00,137.84,137.93,137.77,137.92,41161.455009572426,70.2015,70.2473,70.1658,70.2422,41161.455
2012-04-03 15:55:00,137.91,137.98,137.86,137.86,59455.43501382684,70.2371,70.2728,70.2117,70.2117,59455.435
2012-04-04 09:30:00,136.61,137.04,136.57,136.92,33503.50989151244,69.575,69.794,69.5547,69.7329,33503.5099
2012-04-04 09:35:00,136.91,137.04,136.87,136.99,16804.93512018719,69.7278,69.794,69.7075,69.7686,16804.9351
2012-04-04 09:40:00,136.86,136.86,136.51,136.65,31163.582216549665,69.7024,69.7024,69.5241,69.5954,31163.5822
2012-04-04 09:45:00,136.72,136.72,136.39,136.43,14465.007445224415,69.6311,69.6311,69.463,69.4834,14465.0074
2012-04-04 09:50:00,136.42,136.54,136.26,136.54,14039.56604977664,69.4783,69.5394,69.3968,69.5394,14039.566
2012-04-04 09:55:00,136.55,136.55,136.34,136.34,16911.295469049135,69.5445,69.5445,69.4375,69.4375,16911.2955
2012-04-04 10:00:00,136.38,136.57,136.28,136.38,28717.29419272495,69.4579,69.5547,69.407,69.4579,28717.2942
2012-04-04 10:05:00,136.32,136.34,136.17,136.24,17762.17825994469,69.4273,69.4375,69.351,69.3866,17762.1783
2012-04-04 10:10:00,136.21,136.22,135.99,136.13,11274.19697936609,69.3713,69.3764,69.2593,69.3306,11274.197
2012-04-04 10:15:00,136.13,136.24,136.04,136.07,13614.124654328863,69.3306,69.3866,69.2847,69.3,13614.1247
2012-04-04 10:20:00,136.11,136.25,135.99,136.2,16060.412678153582,69.3204,69.3917,69.2593,69.3662,16060.4127
2012-04-04 10:25:00,136.25,136.25,136.05,136.16,10955.115932780258,69.3917,69.3917,69.2898,69.3459,10955.1159
2012-04-04 10:30:00,136.2,136.2,135.99,136.18,13933.205700914696,69.3662,69.3662,69.2593,69.356,13933.2057
2012-04-04 10:35:00,136.17,136.25,135.99,136.23,22761.11465645607,69.351,69.3917,69.2593,69.3815,22761.1147
2012-04-04 10:40:00,136.21,136.29,136.03,136.08,20846.62837694108,69.3713,69.4121,69.2797,69.3051,20846.6284
2012-04-04 10:45:00,136.08,136.09,135.89,136.03,24143.799191661343,69.3051,69.3102,69.2083,69.2797,24143.7992
2012-04-04 10:50:00,136.03,136.03,135.84,136.0,16911.295469049135,69.2797,69.2797,69.1829,69.2644,16911.2955
2012-04-04 10:55:00,135.99,136.03,135.77,135.79,22442.03360987024,69.2593,69.2797,69.1472,69.1574,22442.0336
2012-04-04 11:00:00,135.79,136.06,135.74,136.06,16911.295469049135,69.1574,69.2949,69.132,69.2949,16911.2955
2012-04-04 11:05:00,136.0,136.2,135.97,136.2,15315.890236119973,69.2644,69.3662,69.2491,69.3662,15315.8902
2012-04-04 11:10:00,136.22,136.31,136.21,136.28,9678.791746436927,69.3764,69.4223,69.3713,69.407,9678.7917
2012-04-04 11:15:00,136.28,136.5,136.28,136.42,15847.691980429694,69.407,69.519,69.407,69.4783,15847.692
2012-04-04 11:20:00,136.39,136.43,136.22,136.43,8402.467560093595,69.463,69.4834,69.3764,69.4834,8402.4676
2012-04-04 11:25:00,136.41,136.45,136.27,136.39,4998.93639651138,69.4732,69.4936,69.4019,69.463,4998.9364
2012-04-04 11:30:00,136.39,136.51,136.3,136.51,6168.900233992767,69.463,69.5241,69.4172,69.5241,6168.9002
2012-04-04 11:35:00,136.5,136.77,136.5,136.72,4254.41395447777,69.519,69.6565,69.519,69.6311,4254.414
2012-04-04 11:40:00,136.72,136.82,136.64,136.74,9891.512444160817,69.6311,69.682,69.5903,69.6413,9891.5124
2012-04-04 11:45:00,136.74,136.83,136.69,136.77,5849.819187406933,69.6413,69.6871,69.6158,69.6565,5849.8192
2012-04-04 11:50:00,136.8,136.87,136.77,136.78,6700.701978302488,69.6718,69.7075,69.6565,69.6616,6700.702
2012-04-04 11:55:00,136.78,136.86,136.72,136.78,6062.539885130822,69.6616,69.7024,69.6311,69.6616,6062.5399
2012-04-04 12:00:00,136.77,136.83,136.66,136.67,8721.54860667943,69.6565,69.6871,69.6005,69.6056,8721.5486
2012-04-04 12:05:00,136.65,136.78,136.64,136.64,7338.864071474153,69.5954,69.6616,69.5903,69.5903,7338.8641
2012-04-04 12:10:00,136.62,136.79,136.62,136.79,7977.026164645818,69.5801,69.6667,69.5801,69.6667,7977.0262
2012-04-04 12:15:00,136.76,137.01,136.76,136.93,11912.359072537756,69.6514,69.7788,69.6514,69.738,11912.3591
2012-04-04 12:20:00,136.96,136.98,136.88,136.98,4679.855349925547,69.7533,69.7635,69.7126,69.7635,4679.8553
2012-04-04 12:25:00,136.93,136.94,136.76,136.83,9678.791746436927,69.738,69.7431,69.6514,69.6871,9678.7917
2012-04-04 12:30:00,136.8,136.92,136.79,136.92,15634.971282705805,69.6718,69.7329,69.6667,69.7329,15634.9713
2012-04-04 12:35:00,136.91,136.98,136.86,136.94,7338.864071474153,69.7278,69.7635,69.7024,69.7431,7338.8641
2012-04-04 12:40:00,136.94,136.96,136.87,136.91,7126.143373750265,69.7431,69.7533,69.7075,69.7278,7126.1434
2012-04-04 12:45:00,136.97,137.04,136.92,137.03,8402.467560093595,69.7584,69.794,69.7329,69.7889,8402.4676
2012-04-04 12:50:00,137.02,137.15,137.02,137.09,12125.079770261644,69.7839,69.8501,69.7839,69.8195,12125.0798
2012-04-04 12:55:00,137.05,137.14,136.88,136.93,16379.493724739414,69.7991,69.845,69.7126,69.738,16379.4937
2012-04-04 13:00:00,136.93,136.94,136.83,136.86,8615.188257817485,69.738,69.7431,69.6871,69.7024,8615.1883
2012-04-04 13:05:00,136.84,136.96,136.79,136.84,16273.13337587747,69.6922,69.7533,69.6667,69.6922,16273.1334
2012-04-04 13:10:00,136.89,137.0,136.84,136.85,11593.278025951924,69.7176,69.7737,69.6922,69.6973,11593.278
2012-04-04 13:15:00,136.84,136.96,136.8,136.9,23399.276749627734,69.6922,69.7533,69.6718,69.7227,23399.2767
2012-04-04 13:20:00,136.91,137.07,136.86,137.04,15741.33163156775,69.7278,69.8093,69.7024,69.794,15741.3316
2012-04-04 13:25:00,137.02,137.07,136.86,136.96,21484.790470112737,69.7839,69.8093,69.7024,69.7533,21484.7905
2012-04-04 13:30:00,136.92,137.02,136.88,136.96,6594.341629440543,69.7329,69.7839,69.7126,69.7533,6594.3416
2012-04-04 13:35:00,136.96,137.1,136.92,137.06,15422.250584981915,69.7533,69.8246,69.7329,69.8042,15422.2506
2012-04-04 13:40:00,137.06,137.28,137.03,137.21,21591.15081897468,69.8042,69.9163,69.7889,69.8806,21591.1508
2012-04-04 13:45:00,137.27,137.38,137.26,137.32,12444.160816847478,69.9112,69.9672,69.9061,69.9366,12444.1608
2012-04-04 13:50:00,137.32,137.42,137.27,137.42,10529.67453733248,69.9366,69.9876,69.9112,69.9876,10529.6745
2012-04-04 13:55:00,137.41,137.63,137.41,137.63,14145.926398638583,69.9825,70.0945,69.9825,70.0945,14145.9264
2012-04-04 14:00:00,137.63,137.65,137.34,137.34,7126.143373750265,70.0945,70.1047,69.9468,69.9468,7126.1434
2012-04-04 14:05:00,137.34,137.36,137.25,137.34,11593.278025951924,69.9468,69.957,69.901,69.9468,11593.278
2012-04-04 14:10:00,137.34,137.39,137.31,137.34,7977.026164645818,69.9468,69.9723,69.9316,69.9468,7977.0262
2012-04-04 14:15:00,137.34,137.34,137.15,137.2,12231.440119123588,69.9468,69.9468,69.8501,69.8755,12231.4401
2012-04-04 14:20:00,137.18,137.25,137.1,137.12,9146.990002127206,69.8653,69.901,69.8246,69.8348,9146.99
2012-04-04 14:25:00,137.12,137.13,137.01,137.05,11274.19697936609,69.8348,69.8399,69.7788,69.7991,11274.197
2012-04-04 14:30:00,137.06,137.23,137.06,137.18,10423.314188470536,69.8042,69.8908,69.8042,69.8653,10423.3142
2012-04-04 14:35:00,137.24,137.28,137.18,137.27,12869.602212295256,69.8959,69.9163,69.8653,69.9112,12869.6022
2012-04-04 14:40:00,137.27,137.31,137.21,137.25,10848.755583918311,69.9112,69.9316,69.8806,69.901,10848.7556
2012-04-04 14:45:00,137.27,137.39,137.24,137.28,10104.233141884704,69.9112,69.9723,69.8959,69.9163,10104.2331
2012-04-04 14:50:00,137.28,137.32,137.13,137.17,11593.278025951924,69.9163,69.9366,69.8399,69.8602,11593.278
2012-04-04 14:55:00,137.17,137.3,137.16,137.22,8508.82790895554,69.8602,69.9265,69.8552,69.8857,8508.8279
2012-04-04 15:00:00,137.24,137.26,137.07,137.12,16060.412678153582,69.8959,69.9061,69.8093,69.8348,16060.4127
2012-04-04 15:05:00,137.12,137.27,137.09,137.21,14465.007445224415,69.8348,69.9112,69.8195,69.8806,14465.0074
2012-04-04 15:10:00,137.22,137.39,137.2,137.28,25632.844075728564,69.8857,69.9723,69.8755,69.9163,25632.8441
2012-04-04 15:15:00,137.3,137.36,137.25,137.32,18400.34035311636,69.9265,69.957,69.901,69.9366,18400.3404
2012-04-04 15:20:00,137.32,137.34,137.18,137.23,26058.285471176343,69.9366,69.9468,69.8653,69.8908,26058.2855
2012-04-04 15:25:00,137.23,137.29,137.23,137.25,25526.48372686662,69.8908,69.9214,69.8908,69.901,25526.4837
2012-04-04 15:30:00,137.26,137.34,137.2,137.28,25951.9251223144,69.9061,69.9468,69.8755,69.9163,25951.9251
2012-04-04 15:35:00,137.28,137.33,137.23,137.24,20102.105934907464,69.9163,69.9417,69.8908,69.8959,20102.1059
2012-04-04 15:40:00,137.24,137.33,137.19,137.27,45628.58966177408,69.8959,69.9417,69.8704,69.9112,45628.5897
2012-04-04 15:45:00,137.28,137.3,137.14,137.29,53073.81408211018,69.9163,69.9265,69.845,69.9214,53073.8141
2012-04-04 15:50:00,137.32,137.34,137.11,137.18,53073.81408211018,69.9366,69.9468,69.8297,69.8653,53073.8141
2012-04-04 15:55:00,137.18,137.2,136.89,136.95,186236.9708572644,69.8653,69.8755,69.7176,69.7482,186236.9709
2012-04-05 09:30:00,136.71,136.8,136.11,136.26,21591.15081897468,69.626,69.6718,69.3204,69.3968,21591.1508
2012-04-05 09:35:00,136.18,136.35,136.07,136.26,10423.314188470536,69.356,69.4426,69.3,69.3968,10423.3142
2012-04-05 09:40:00,136.24,136.34,136.15,136.34,15528.61093384386,69.3866,69.4375,69.3408,69.4375,15528.6109
2012-04-05 09:45:00,136.38,136.8,136.2,136.8,12869.602212295256,69.4579,69.6718,69.3662,69.6718,12869.6022
2012-04-05 09:50:00,136.87,137.03,136.74,136.75,19251.22314401191,69.7075,69.7889,69.6413,69.6463,19251.2231
2012-04-05 09:55:00,136.84,136.94,136.59,136.76,15847.691980429694,69.6922,69.7431,69.5649,69.6514,15847.692
2012-04-05 10:00:00,136.71,137.1,136.69,137.1,22973.83535417996,69.626,69.8246,69.6158,69.8246,22973.8354
2012-04-05 10:05:00,137.11,137.65,137.11,137.57,22867.47500531801,69.8297,70.1047,69.8297,70.064,22867.475
2012-04-05 10:10:00,137.57,137.65,137.19,137.22,7657.945118059986,70.064,70.1047,69.8704,69.8857,7657.9451
2012-04-05 10:15:00,137.22,137.32,137.11,137.27,9359.710699851094,69.8857,69.9366,69.8297,69.9112,9359.7107
2012-04-05 10:20:00,137.27,137.29,137.14,137.18,6487.9812805786,69.9112,69.9214,69.845,69.8653,6487.9813
2012-04-05 10:25:00,137.18,137.27,137.15,137.23,4148.053605615826,69.8653,69.9112,69.8501,69.8908,4148.0536
2012-04-05 10:30:00,137.12,137.18,137.08,137.1,3828.972559029993,69.8348,69.8653,69.8144,69.8246,3828.9726
2012-04-05 10:35:00,137.09,137.27,136.92,137.27,26802.807913209952,69.8195,69.9112,69.7329,69.9112,26802.8079
2012-04-05 10:40:00,137.27,137.27,137.17,137.18,14039.56604977664,69.9112,69.9112,69.8602,69.8653,14039.566
2012-04-05 10:45:00,137.19,137.25,137.15,137.22,5530.738140821101,69.8704,69.901,69.8501,69.8857,5530.7381
2012-04-05 10:50:00,137.23,137.31,137.2,137.27,12125.079770261644,69.8908,69.9316,69.8755,69.9112,12125.0798
2012-04-05 10:55:00,137.22,137.25,137.15,137.25,8934.269304403317,69.8857,69.901,69.8501,69.901,8934.2693
2012-04-05 11:00:00,137.29,137.31,137.21,137.25,8402.467560093595,69.9214,69.9316,69.8806,69.901,8402.4676
2012-04-05 11:05:00,137.23,137.3,137.1,137.1,16060.412678153582,69.8908,69.9265,69.8246,69.8246,16060.4127
2012-04-05 11:10:00,137.1,137.21,137.06,137.2,7870.665815783875,69.8246,69.8806,69.8042,69.8755,7870.6658
2012-04-05 11:15:00,137.18,137.23,137.16,137.2,6594.341629440543,69.8653,69.8908,69.8552,69.8755,6594.3416
2012-04-05 11:20:00,137.19,137.25,137.11,137.25,10316.953839608592,69.8704,69.901,69.8297,69.901,10316.9538
2012-04-05 11:25:00,137.24,137.28,137.13,137.2,6700.701978302488,69.8959,69.9163,69.8399,69.8755,6700.702
2012-04-05 11:30:00,137.2,137.28,137.12,137.12,8827.908955541372,69.8755,69.9163,69.8348,69.8348,8827.909
2012-04-05 11:35:00,137.14,137.27,137.14,137.18,9678.791746436927,69.845,69.9112,69.845,69.8653,9678.7917
2012-04-05 11:40:00,137.19,137.24,137.03,137.03,5211.657094235268,69.8704,69.8959,69.7889,69.7889,5211.6571
2012-04-05 11:45:00,137.03,137.11,137.03,137.09,4254.41395447777,69.7889,69.8297,69.7889,69.8195,4254.414
2012-04-05 11:50:00,137.1,137.14,137.03,137.1,2659.0087215486064,69.8246,69.845,69.7889,69.8246,2659.0087
2012-04-05 11:55:00,137.14,137.24,137.05,137.21,7232.503722612209,69.845,69.8959,69.7991,69.8806,7232.5037
2012-04-05 12:00:00,137.21,137.29,137.14,137.29,4360.774303339715,69.8806,69.9214,69.845,69.9214,4360.7743
2012-04-05 12:05:00,137.28,137.34,137.24,137.3,6275.260582854711,69.9163,69.9468,69.8959,69.9265,6275.2606
2012-04-05 12:10:00,137.26,137.33,137.18,137.2,4573.495001063603,69.9061,69.9417,69.8653,69.8755,4573.495
2012-04-05 12:15:00,137.18,137.22,137.11,137.18,6381.620931716655,69.8653,69.8857,69.8297,69.8653,6381.6209
2012-04-05 12:20:00,137.18,137.29,137.16,137.27,4892.576047649435,69.8653,69.9214,69.8552,69.9112,4892.576
2012-04-05 12:25:00,137.27,137.27,137.13,137.13,3935.332907891937,69.9112,69.9112,69.8399,69.8399,3935.3329
2012-04-05 12:30:00,137.11,137.11,137.06,137.1,5318.017443097213,69.8297,69.8297,69.8042,69.8246,5318.0174
2012-04-05 12:35:00,137.07,137.07,136.96,137.0,11380.557328228037,69.8093,69.8093,69.7533,69.7737,11380.5573
2012-04-05 12:40:00,136.99,137.0,136.93,136.95,9359.710699851094,69.7686,69.7737,69.738,69.7482,9359.7107
2012-04-05 12:45:00,136.97,137.0,136.9,136.96,7551.584769198042,69.7584,69.7737,69.7227,69.7533,7551.5848
2012-04-05 12:50:00,136.98,137.0,136.95,136.95,5318.017443097213,69.7635,69.7737,69.7482,69.7482,5318.0174
2012-04-05 12:55:00,136.95,136.99,136.94,136.99,4360.774303339715,69.7482,69.7686,69.7431,69.7686,4360.7743
2012-04-05 13:00:00,136.96,137.0,136.94,136.94,15209.529887258028,69.7533,69.7737,69.7431,69.7431,15209.5299
2012-04-05 13:05:00,136.93,136.97,136.92,136.94,3403.531163582216,69.738,69.7584,69.7329,69.7431,3403.5312
2012-04-05 13:10:00,136.96,136.98,136.91,136.94,5849.819187406933,69.7533,69.7635,69.7278,69.7431,5849.8192
2012-04-05 13:15:00,136.95,137.01,136.8,136.84,11274.19697936609,69.7482,69.7788,69.6718,69.6922,11274.197
2012-04-05 13:20:00,136.86,136.99,136.84,136.97,9040.62965326526,69.7024,69.7686,69.6922,69.7584,9040.6297
2012-04-05 13:25:00,136.94,136.99,136.91,136.94,5105.296745373324,69.7431,69.7686,69.7278,69.7431,5105.2967
2012-04-05 13:30:00,136.94,136.99,136.94,136.98,7445.224420336098,69.7431,69.7686,69.7431,69.7635,7445.2244
2012-04-05 13:35:00,136.95,136.99,136.93,136.96,10316.953839608592,69.7482,69.7686,69.738,69.7533,10316.9538
2012-04-05 13:40:00,136.95,136.98,136.87,136.91,6381.620931716655,69.7482,69.7635,69.7075,69.7278,6381.6209
2012-04-05 13:45:00,136.91,136.93,136.66,136.69,18825.78174856413,69.7278,69.738,69.6005,69.6158,18825.7817
2012-04-05 13:50:00,136.68,136.8,136.68,136.72,11380.557328228037,69.6107,69.6718,69.6107,69.6311,11380.5573
2012-04-05 13:55:00,136.73,136.79,136.61,136.75,12869.602212295256,69.6362,69.6667,69.575,69.6463,12869.6022
2012-04-05 14:00:00,136.75,136.8,136.7,136.8,7445.224420336098,69.6463,69.6718,69.6209,69.6718,7445.2244
2012-04-05 14:05:00,136.76,136.78,136.69,136.71,9678.791746436927,69.6514,69.6616,69.6158,69.626,9678.7917
2012-04-05 14:10:00,136.72,136.72,136.66,136.71,11167.836630504144,69.6311,69.6311,69.6005,69.626,11167.8366
2012-04-05 14:15:00,136.71,136.86,136.71,136.86,9997.87279302276,69.626,69.7024,69.626,69.7024,9997.8728
2012-04-05 14:20:00,136.82,136.87,136.79,136.85,7232.503722612209,69.682,69.7075,69.6667,69.6973,7232.5037
2012-04-05 14:25:00,136.84,136.86,136.75,136.82,8189.746862369707,69.6922,69.7024,69.6463,69.682,8189.7469
2012-04-05 14:30:00,136.81,136.81,136.71,136.77,6700.701978302488,69.6769,69.6769,69.626,69.6565,6700.702
2012-04-05 14:35:00,136.77,136.86,136.74,136.74,9466.071048713038,69.6565,69.7024,69.6413,69.6413,9466.071
2012-04-05 14:40:00,136.74,136.88,136.73,136.88,6913.422676026376,69.6413,69.7126,69.6362,69.7126,6913.4227
2012-04-05 14:45:00,136.89,136.89,136.76,136.79,19783.02488832163,69.7176,69.7176,69.6514,69.6667,19783.0249
2012-04-05 14:50:00,136.78,136.81,136.73,136.79,19144.86279514997,69.6616,69.6769,69.6362,69.6667,19144.8628
2012-04-05 14:55:00,136.79,136.83,136.76,136.81,21165.709423526907,69.6667,69.6871,69.6514,69.6769,21165.7094
2012-04-05 15:00:00,136.8,136.85,136.76,136.79,23080.195703041903,69.6718,69.6973,69.6514,69.6667,23080.1957
2012-04-05 15:05:00,136.78,136.8,136.78,136.78,19463.9438417358,69.6616,69.6718,69.6616,69.6616,19463.9438
2012-04-05 15:10:00,136.79,136.79,136.72,136.78,10316.953839608592,69.6667,69.6667,69.6311,69.6616,10316.9538
2012-04-05 15:15:00,136.8,136.89,136.73,136.88,30844.50116996383,69.6718,69.7176,69.6362,69.7126,30844.5012
2012-04-05 15:20:00,136.89,137.02,136.87,136.99,13295.043607743031,69.7176,69.7839,69.7075,69.7686,13295.0436
2012-04-05 15:25:00,136.99,137.01,136.85,136.92,20952.988725803018,69.7686,69.7788,69.6973,69.7329,20952.9887
2012-04-05 15:30:00,136.92,136.99,136.9,136.99,15103.169538396083,69.7329,69.7686,69.7227,69.7686,15103.1695
2012-04-05 15:35:00,136.98,137.0,136.94,136.98,26696.447564348007,69.7635,69.7737,69.7431,69.7635,26696.4476
2012-04-05 15:40:00,136.98,137.03,136.96,137.03,23718.357796213568,69.7635,69.7889,69.7533,69.7889,23718.3578
2012-04-05 15:45:00,137.04,137.08,137.0,137.05,46904.913848117416,69.794,69.8144,69.7737,69.7991,46904.9138
2012-04-05 15:50:00,137.05,137.12,136.99,137.12,35630.716868751326,69.7991,69.8348,69.7686,69.8348,35630.7169
2012-04-05 15:55:00,137.11,137.13,136.95,137.01,94767.07083599232,69.8297,69.8399,69.7482,69.7788,94767.0708
2012-04-09 09:30:00,135.37,135.37,134.92,135.33,2339.9276749627734,68.9435,68.9435,68.7143,68.9231,2339.9277
2012-04-09 09:35:00,135.11,135.74,135.11,135.3,31695.383960859388,68.8111,69.132,68.8111,68.9079,31695.384
2012-04-09 09:40:00,135.3,135.58,135.17,135.39,23080.195703041903,68.9079,69.0505,68.8417,68.9537,23080.1957
2012-04-09 09:45:00,135.42,135.53,134.82,134.82,26271.00616890023,68.969,69.025,68.6634,68.6634,26271.0062
2012-04-09 09:50:00,134.91,134.95,134.73,134.94,23292.91640076579,68.7092,68.7296,68.6176,68.7245,23292.9164
2012-04-09 09:55:00,134.94,135.12,134.91,135.11,27760.05105296745,68.7245,68.8162,68.7092,68.8111,27760.0511
2012-04-09 10:00:00,135.11,135.17,135.02,135.04,10529.67453733248,68.8111,68.8417,68.7653,68.7754,10529.6745
2012-04-09 10:05:00,135.13,135.15,134.84,134.84,10636.034886194426,68.8213,68.8315,68.6736,68.6736,10636.0349
2012-04-09 10:10:00,134.86,134.88,134.7,134.8,8934.269304403317,68.6838,68.694,68.6023,68.6532,8934.2693
2012-04-09 10:15:00,134.8,134.81,134.66,134.66,9040.62965326526,68.6532,68.6583,68.5819,68.5819,9040.6297
2012-04-09 10:20:00,134.67,134.86,134.49,134.86,15741.33163156775,68.587,68.6838,68.4953,68.6838,15741.3316
2012-04-09 10:25:00,134.82,134.92,134.69,134.91,12337.800467985531,68.6634,68.7143,68.5972,68.7092,12337.8005
2012-04-09 10:30:00,134.92,134.94,134.86,134.87,6807.062327164432,68.7143,68.7245,68.6838,68.6889,6807.0623
2012-04-09 10:35:00,134.91,134.91,134.66,134.66,5637.098489683045,68.7092,68.7092,68.5819,68.5819,5637.0985
2012-04-09 10:40:00,134.66,135.01,134.66,135.01,11699.638374813869,68.5819,68.7602,68.5819,68.7602,11699.6384
2012-04-09 10:45:00,135.0,135.28,134.95,135.27,9040.62965326526,68.7551,68.8977,68.7296,68.8926,9040.6297
2012-04-09 10:50:00,135.28,135.33,135.17,135.25,9466.071048713038,68.8977,68.9231,68.8417,68.8824,9466.071
2012-04-09 10:55:00,135.26,135.52,135.26,135.52,5424.377791959157,68.8875,69.0199,68.8875,69.0199,5424.3778
2012-04-09 11:00:00,135.51,135.61,135.41,135.6,31801.74430972133,69.0148,69.0657,68.9639,69.0607,31801.7443
2012-04-09 11:05:00,135.51,135.61,135.46,135.57,30525.420123378,69.0148,69.0657,68.9894,69.0454,30525.4201
2012-04-09 11:10:00,135.54,135.59,135.34,135.45,26377.366517762173,69.0301,69.0556,68.9282,68.9843,26377.3665
2012-04-09 11:15:00,135.38,135.4,135.33,135.35,6062.539885130822,68.9486,68.9588,68.9231,68.9333,6062.5399
2012-04-09 11:20:00,135.42,135.42,135.38,135.42,3722.612210168049,68.969,68.969,68.9486,68.969,3722.6122
2012-04-09 11:25:00,135.45,135.51,135.38,135.38,7126.143373750265,68.9843,69.0148,68.9486,68.9486,7126.1434
2012-04-09 11:30:00,135.39,135.47,135.38,135.42,4254.41395447777,68.9537,68.9944,68.9486,68.969,4254.414
2012-04-09 11:35:00,135.44,135.66,135.43,135.61,31695.383960859388,68.9792,69.0912,68.9741,69.0657,31695.384
2012-04-09 11:40:00,135.64,135.7,135.58,135.6,13401.403956604976,69.081,69.1116,69.0505,69.0607,13401.404
2012-04-09 11:45:00,135.61,135.79,135.61,135.78,14145.926398638583,69.0657,69.1574,69.0657,69.1523,14145.9264
2012-04-09 11:50:00,135.7,135.83,135.65,135.79,22442.03360987024,69.1116,69.1778,69.0861,69.1574,22442.0336
2012-04-09 11:55:00,135.82,136.04,135.81,136.03,18081.259306530523,69.1727,69.2847,69.1676,69.2797,18081.2593
2012-04-09 12:00:00,136.02,136.03,135.91,136.0,12231.440119123588,69.2746,69.2797,69.2185,69.2644,12231.4401
2012-04-09 12:05:00,135.98,136.02,135.83,135.92,14890.448840672196,69.2542,69.2746,69.1778,69.2236,14890.4488
2012-04-09 12:10:00,135.91,136.07,135.9,136.06,16698.574771325246,69.2185,69.3,69.2134,69.2949,16698.5748
2012-04-09 12:15:00,136.04,136.17,136.0,136.0,7977.026164645818,69.2847,69.351,69.2644,69.2644,7977.0262
2012-04-09 12:20:00,135.97,136.05,135.95,136.02,6487.9812805786,69.2491,69.2898,69.2389,69.2746,6487.9813
2012-04-09 12:25:00,136.01,136.08,135.98,136.04,5424.377791959157,69.2695,69.3051,69.2542,69.2847,5424.3778
2012-04-09 12:30:00,136.05,136.19,136.01,136.18,11593.278025951924,69.2898,69.3611,69.2695,69.356,11593.278
2012-04-09 12:35:00,136.17,136.21,136.08,136.16,6594.341629440543,69.351,69.3713,69.3051,69.3459,6594.3416
2012-04-09 12:40:00,136.12,136.23,136.11,136.22,5743.45883854499,69.3255,69.3815,69.3204,69.3764,5743.4588
2012-04-09 12:45:00,136.22,136.29,136.22,136.23,2552.648372686662,69.3764,69.4121,69.3764,69.3815,2552.6484
2012-04-09 12:50:00,136.25,136.25,136.15,136.15,1382.684535205275,69.3917,69.3917,69.3408,69.3408,1382.6845
2012-04-09 12:55:00,136.11,136.23,136.01,136.2,4467.134652201658,69.3204,69.3815,69.2695,69.3662,4467.1347
2012-04-09 13:00:00,136.16,136.18,136.08,136.12,3190.8104658583275,69.3459,69.356,69.3051,69.3255,3190.8105
2012-04-09 13:05:00,136.12,136.29,136.06,136.25,14996.80918953414,69.3255,69.4121,69.2949,69.3917,14996.8092
2012-04-09 13:10:00,136.23,136.3,136.23,136.26,3084.450116996384,69.3815,69.4172,69.3815,69.3968,3084.4501
2012-04-09 13:15:00,136.26,136.28,136.18,136.18,3190.8104658583275,69.3968,69.407,69.356,69.356,3190.8105
2012-04-09 13:20:00,136.19,136.27,136.16,136.27,3722.612210168049,69.3611,69.4019,69.3459,69.4019,3722.6122
2012-04-09 13:25:00,136.26,136.37,136.24,136.35,7445.224420336098,69.3968,69.4528,69.3866,69.4426,7445.2244
2012-04-09 13:30:00,136.35,136.48,136.35,136.42,24356.519889385232,69.4426,69.5088,69.4426,69.4783,24356.5199
2012-04-09 13:35:00,136.47,136.54,136.44,136.44,7551.584769198042,69.5037,69.5394,69.4885,69.4885,7551.5848
2012-04-09 13:40:00,136.46,136.57,136.4,136.57,9572.431397574985,69.4986,69.5547,69.4681,69.5547,9572.4314
2012-04-09 13:45:00,136.58,136.6,136.48,136.48,14571.367794086362,69.5598,69.5699,69.5088,69.5088,14571.3678
2012-04-09 13:50:00,136.47,136.56,136.4,136.54,8721.54860667943,69.5037,69.5496,69.4681,69.5394,8721.5486
2012-04-09 13:55:00,136.53,136.64,136.39,136.51,10848.755583918311,69.5343,69.5903,69.463,69.5241,10848.7556
2012-04-09 14:00:00,136.49,136.5,136.31,136.37,11274.19697936609,69.5139,69.519,69.4223,69.4528,11274.197
2012-04-09 14:05:00,136.36,136.45,136.36,136.45,6168.900233992767,69.4477,69.4936,69.4477,69.4936,6168.9002
2012-04-09 14:10:00,136.41,136.47,136.31,136.42,8189.746862369707,69.4732,69.5037,69.4223,69.4783,8189.7469
2012-04-09 14:15:00,136.48,136.66,136.46,136.64,10529.67453733248,69.5088,69.6005,69.4986,69.5903,10529.6745
2012-04-09 14:20:00,136.65,136.84,136.64,136.79,13720.485003190808,69.5954,69.6922,69.5903,69.6667,13720.485
2012-04-09 14:25:00,136.78,136.81,136.71,136.77,4148.053605615826,69.6616,69.6769,69.626,69.6565,4148.0536
2012-04-09 14:30:00,136.74,136.79,136.64,136.68,6807.062327164432,69.6413,69.6667,69.5903,69.6107,6807.0623
2012-04-09 14:35:00,136.68,136.73,136.56,136.69,5105.296745373324,69.6107,69.6362,69.5496,69.6158,5105.2967
2012-04-09 14:40:00,136.72,136.86,136.68,136.83,6700.701978302488,69.6311,69.7024,69.6107,69.6871,6700.702
2012-04-09 14:45:00,136.79,136.8,136.65,136.7,8615.188257817485,69.6667,69.6718,69.5954,69.6209,8615.1883
2012-04-09 14:50:00,136.71,136.72,136.65,136.65,8721.54860667943,69.626,69.6311,69.5954,69.5954,8721.5486
2012-04-09 14:55:00,136.69,136.78,136.64,136.64,8721.54860667943,69.6158,69.6616,69.5903,69.5903,8721.5486
2012-04-09 15:00:00,136.65,136.7,136.61,136.65,7019.78302488832,69.5954,69.6209,69.575,69.5954,7019.783
2012-04-09 15:05:00,136.65,136.71,136.57,136.66,9997.87279302276,69.5954,69.626,69.5547,69.6005,9997.8728
2012-04-09 15:10:00,136.65,136.67,136.46,136.5,14996.80918953414,69.5954,69.6056,69.4986,69.519,14996.8092
2012-04-09 15:15:00,136.5,136.63,136.5,136.54,5849.819187406933,69.519,69.5852,69.519,69.5394,5849.8192
2012-04-09 15:20:00,136.54,136.59,136.48,136.57,10529.67453733248,69.5394,69.5649,69.5088,69.5547,10529.6745
2012-04-09 15:25:00,136.59,136.59,136.43,136.43,4467.134652201658,69.5649,69.5649,69.4834,69.4834,4467.1347
2012-04-09 15:30:00,136.42,136.42,136.29,136.29,18506.700701978298,69.4783,69.4783,69.4121,69.4121,18506.7007
2012-04-09 15:35:00,136.29,136.36,136.24,136.31,13933.205700914696,69.4121,69.4477,69.3866,69.4223,13933.2057
2012-04-09 15:40:00,136.29,136.31,136.23,136.23,17655.817911082744,69.4121,69.4223,69.3815,69.3815,17655.8179
2012-04-09 15:45:00,136.24,136.24,135.89,136.08,40310.57221867687,69.3866,69.3866,69.2083,69.3051,40310.5722
2012-04-09 15:50:00,136.07,136.18,136.05,136.17,27653.690704105506,69.3,69.356,69.2898,69.351,27653.6907
2012-04-09 15:55:00,136.17,136.17,136.0,136.06,96149.7553711976,69.351,69.351,69.2644,69.2949,96149.7554
2012-04-10 09:30:00,136.13,137.09,136.1,136.38,47436.715592427136,69.3306,69.8195,69.3153,69.4579,47436.7156
2012-04-10 09:35:00,136.52,136.71,136.25,136.61,37332.48245054243,69.5292,69.626,69.3917,69.575,37332.4825
2012-04-10 09:40:00,136.61,136.78,136.4,136.4,17655.817911082744,69.575,69.6616,69.4681,69.4681,17655.8179
2012-04-10 09:45:00,136.4,136.75,136.3,136.69,37864.28419485215,69.4681,69.6463,69.4172,69.6158,37864.2842
2012-04-10 09:50:00,136.61,136.61,136.37,136.51,7445.224420336098,69.575,69.575,69.4528,69.5241,7445.2244
2012-04-10 09:55:00,136.55,136.58,136.4,136.4,10104.233141884704,69.5445,69.5598,69.4681,69.4681,10104.2331
2012-04-10 10:00:00,136.39,136.42,136.12,136.16,10848.755583918311,69.463,69.4783,69.3255,69.3459,10848.7556
2012-04-10 10:05:00,136.14,136.14,135.91,135.93,17017.65581791108,69.3357,69.3357,69.2185,69.2287,17017.6558
2012-04-10 10:10:00,135.93,136.08,135.91,136.08,9997.87279302276,69.2287,69.3051,69.2185,69.3051,9997.8728
2012-04-10 10:15:00,136.08,136.08,135.79,135.79,14358.647096362474,69.3051,69.3051,69.1574,69.1574,14358.6471
2012-04-10 10:20:00,135.81,135.84,135.53,135.67,14996.80918953414,69.1676,69.1829,69.025,69.0963,14996.8092
2012-04-10 10:25:00,135.63,135.73,135.56,135.72,9253.350350989149,69.0759,69.1269,69.0403,69.1218,9253.3504
2012-04-10 10:30:00,135.66,135.71,135.45,135.57,10529.67453733248,69.0912,69.1167,68.9843,69.0454,10529.6745
2012-04-10 10:35:00,135.58,135.73,135.58,135.61,4360.774303339715,69.0505,69.1269,69.0505,69.0657,4360.7743
2012-04-10 10:40:00,135.61,135.68,135.53,135.59,3722.612210168049,69.0657,69.1014,69.025,69.0556,3722.6122
2012-04-10 10:45:00,135.63,135.7,135.44,135.44,8508.82790895554,69.0759,69.1116,68.9792,68.9792,8508.8279
2012-04-10 10:50:00,135.45,135.47,135.23,135.32,5530.738140821101,68.9843,68.9944,68.8722,68.918,5530.7381
2012-04-10 10:55:00,135.29,135.36,135.11,135.26,13507.76430546692,68.9028,68.9384,68.8111,68.8875,13507.7643
2012-04-10 11:00:00,135.23,135.45,135.23,135.38,21165.709423526907,68.8722,68.9843,68.8722,68.9486,21165.7094
2012-04-10 11:05:00,135.39,135.41,135.19,135.36,23611.997447351623,68.9537,68.9639,68.8518,68.9384,23611.9974
2012-04-10 11:10:00,135.37,135.39,135.14,135.36,23292.91640076579,68.9435,68.9537,68.8264,68.9384,23292.9164
2012-04-10 11:15:00,135.34,135.36,135.18,135.22,18400.34035311636,68.9282,68.9384,68.8467,68.8671,18400.3404
2012-04-10 11:20:00,135.28,135.28,135.09,135.19,13401.403956604976,68.8977,68.8977,68.8009,68.8518,13401.404
2012-04-10 11:25:00,135.22,135.29,135.11,135.2,11486.91767708998,68.8671,68.9028,68.8111,68.8569,11486.9177
2012-04-10 11:30:00,135.13,135.25,135.13,135.15,9359.710699851094,68.8213,68.8824,68.8213,68.8315,9359.7107
2012-04-10 11:35:00,135.15,135.15,135.05,135.05,2552.648372686662,68.8315,68.8315,68.7805,68.7805,2552.6484
2012-04-10 11:40:00,135.05,135.13,134.97,134.99,8721.54860667943,68.7805,68.8213,68.7398,68.75,8721.5486
2012-04-10 11:45:00,135.07,135.07,134.74,134.81,21803.87151669857,68.7907,68.7907,68.6227,68.6583,21803.8715
2012-04-10 11:50:00,134.81,134.9,134.51,134.68,20740.26802807913,68.6583,68.7041,68.5055,68.5921,20740.268
2012-04-10 11:55:00,134.74,134.83,134.56,134.83,10210.593490746647,68.6227,68.6685,68.531,68.6685,10210.5935
2012-04-10 12:00:00,134.83,134.86,134.71,134.78,14145.926398638583,68.6685,68.6838,68.6074,68.643,14145.9264
2012-04-10 12:05:00,134.72,134.81,134.64,134.66,8615.188257817485,68.6125,68.6583,68.5717,68.5819,8615.1883
2012-04-10 12:10:00,134.7,134.7,134.53,134.53,12231.440119123588,68.6023,68.6023,68.5157,68.5157,12231.4401
2012-04-10 12:15:00,134.5,134.55,134.35,134.53,11805.998723675812,68.5004,68.5259,68.424,68.5157,11805.9987
2012-04-10 12:20:00,134.54,134.54,134.41,134.47,4148.053605615826,68.5208,68.5208,68.4546,68.4851,4148.0536
2012-04-10 12:25:00,134.41,134.5,134.36,134.43,6807.062327164432,68.4546,68.5004,68.4291,68.4648,6807.0623
2012-04-10 12:30:00,134.5,134.5,134.31,134.31,8402.467560093595,68.5004,68.5004,68.4037,68.4037,8402.4676
2012-04-10 12:35:00,134.34,134.39,134.16,134.18,6168.900233992767,68.4189,68.4444,68.3273,68.3375,6168.9002
2012-04-10 12:40:00,134.22,134.33,134.18,134.27,9040.62965326526,68.3578,68.4138,68.3375,68.3833,9040.6297
2012-04-10 12:45:00,134.26,134.27,134.17,134.2,6487.9812805786,68.3782,68.3833,68.3324,68.3476,6487.9813
2012-04-10 12:50:00,134.21,134.28,134.08,134.08,12550.521165709422,68.3527,68.3884,68.2865,68.2865,12550.5212
2012-04-10 12:55:00,134.13,134.13,134.0,134.1,3616.251861306104,68.312,68.312,68.2458,68.2967,3616.2519
2012-04-10 13:00:00,134.09,134.18,134.03,134.11,20102.105934907464,68.2916,68.3375,68.2611,68.3018,20102.1059
2012-04-10 13:05:00,134.1,134.1,133.99,134.03,3935.332907891937,68.2967,68.2967,68.2407,68.2611,3935.3329
2012-04-10 13:10:00,134.03,134.06,133.9,134.0,5956.179536268878,68.2611,68.2763,68.1948,68.2458,5956.1795
2012-04-10 13:15:00,134.03,134.14,133.8,133.8,10848.755583918311,68.2611,68.3171,68.1439,68.1439,10848.7556
2012-04-10 13:20:00,133.86,133.91,133.79,133.88,3509.89151244416,68.1745,68.1999,68.1388,68.1847,3509.8915
2012-04-10 13:25:00,133.84,134.06,133.8,134.06,9997.87279302276,68.1643,68.2763,68.1439,68.2763,9997.8728
2012-04-10 13:30:00,134.05,134.08,133.9,133.93,7551.584769198042,68.2712,68.2865,68.1948,68.2101,7551.5848
2012-04-10 13:35:00,133.92,133.95,133.83,133.85,5530.738140821101,68.205,68.2203,68.1592,68.1694,5530.7381
2012-04-10 13:40:00,133.92,134.04,133.86,133.98,6913.422676026376,68.205,68.2661,68.1745,68.2356,6913.4227
2012-04-10 13:45:00,134.03,134.12,134.02,134.09,2552.648372686662,68.2611,68.3069,68.256,68.2916,2552.6484
2012-04-10 13:50:00,134.05,134.12,134.01,134.02,11912.359072537756,68.2712,68.3069,68.2509,68.256,11912.3591
2012-04-10 13:55:00,134.0,134.03,133.9,133.94,8721.54860667943,68.2458,68.2611,68.1948,68.2152,8721.5486
2012-04-10 14:00:00,133.97,134.04,133.94,133.98,6062.539885130822,68.2305,68.2661,68.2152,68.2356,6062.5399
2012-04-10 14:05:00,133.93,133.99,133.91,133.99,4892.576047649435,68.2101,68.2407,68.1999,68.2407,4892.576
2012-04-10 14:10:00,133.99,134.0,133.89,133.92,10210.593490746647,68.2407,68.2458,68.1898,68.205,10210.5935
2012-04-10 14:15:00,133.91,133.93,133.56,133.66,14996.80918953414,68.1999,68.2101,68.0217,68.0726,14996.8092
2012-04-10 14:20:00,133.67,133.71,133.52,133.56,11486.91767708998,68.0777,68.0981,68.0013,68.0217,11486.9177
2012-04-10 14:25:00,133.58,133.65,133.51,133.55,24356.519889385232,68.0319,68.0675,67.9962,68.0166,24356.5199
2012-04-10 14:30:00,133.55,133.72,133.46,133.5,21378.4301212508,68.0166,68.1032,67.9708,67.9911,21378.4301
2012-04-10 14:35:00,133.48,133.5,133.09,133.09,15954.052329291637,67.9809,67.9911,67.7823,67.7823,15954.0523
2012-04-10 14:40:00,133.13,133.41,133.12,133.36,9891.512444160817,67.8027,67.9453,67.7976,67.9198,9891.5124
2012-04-10 14:45:00,133.34,133.62,133.34,133.6,11912.359072537756,67.9096,68.0522,67.9096,68.0421,11912.3591
2012-04-10 14:50:00,133.61,133.65,133.58,133.61,8615.188257817485,68.0472,68.0675,68.0319,68.0472,8615.1883
2012-04-10 14:55:00,133.6,133.62,133.42,133.49,9253.350350989149,68.0421,68.0522,67.9504,67.986,9253.3504
2012-04-10 15:00:00,133.48,133.48,133.36,133.39,7126.143373750265,67.9809,67.9809,67.9198,67.9351,7126.1434
2012-04-10 15:05:00,133.39,133.5,133.32,133.38,9253.350350989149,67.9351,67.9911,67.8995,67.93,9253.3504
2012-04-10 15:10:00,133.4,133.43,133.33,133.34,5743.45883854499,67.9402,67.9555,67.9045,67.9096,5743.4588
2012-04-10 15:15:00,133.35,133.46,133.28,133.46,10316.953839608592,67.9147,67.9708,67.8791,67.9708,10316.9538
2012-04-10 15:20:00,133.47,133.53,133.4,133.42,18825.78174856413,67.9759,68.0064,67.9402,67.9504,18825.7817
2012-04-10 15:25:00,133.41,133.48,133.3,133.34,14784.088491810253,67.9453,67.9809,67.8893,67.9096,14784.0885
2012-04-10 15:30:00,133.34,133.5,133.34,133.39,21910.23186556052,67.9096,67.9911,67.9096,67.9351,21910.2319
2012-04-10 15:35:00,133.39,133.62,133.38,133.58,20740.26802807913,67.9351,68.0522,67.93,68.0319,20740.268
2012-04-10 15:40:00,133.58,133.65,133.42,133.47,24356.519889385232,68.0319,68.0675,67.9504,67.9759,24356.5199
2012-04-10 15:45:00,133.47,133.49,133.31,133.33,40523.29291640076,67.9759,67.986,67.8944,67.9045,40523.2929
2012-04-10 15:50:00,133.33,133.51,133.28,133.5,44777.70687087853,67.9045,67.9962,67.8791,67.9911,44777.7069
2012-04-10 15:55:00,133.49,133.5,133.27,133.31,106892.15060625396,67.986,67.9911,67.874,67.8944,106892.1506
2012-04-11 09:30:00,134.49,134.78,133.67,133.78,28717.29419272495,68.4953,68.643,68.0777,68.1337,28717.2942
2012-04-11 09:35:00,133.78,134.45,133.74,134.32,17336.736864496914,68.1337,68.475,68.1134,68.4088,17336.7369
2012-04-11 09:40:00,134.3,134.35,134.03,134.18,30631.780472239945,68.3986,68.424,68.2611,68.3375,30631.7805
2012-04-11 09:45:00,134.27,134.42,134.16,134.26,9572.431397574985,68.3833,68.4597,68.3273,68.3782,9572.4314
2012-04-11 09:50:00,134.27,134.34,134.08,134.08,13933.205700914696,68.3833,68.4189,68.2865,68.2865,13933.2057
2012-04-11 09:55:00,134.2,134.26,134.07,134.19,11486.91767708998,68.3476,68.3782,68.2814,68.3425,11486.9177
2012-04-11 10:00:00,134.22,134.6,134.19,134.54,8508.82790895554,68.3578,68.5514,68.3425,68.5208,8508.8279
2012-04-11 10:05:00,134.53,134.61,134.48,134.5,8508.82790895554,68.5157,68.5564,68.4902,68.5004,8508.8279
2012-04-11 10:10:00,134.52,134.83,134.51,134.82,5530.738140821101,68.5106,68.6685,68.5055,68.6634,5530.7381
2012-04-11 10:15:00,134.82,134.86,134.66,134.82,27653.690704105506,68.6634,68.6838,68.5819,68.6634,27653.6907
2012-04-11 10:20:00,134.85,134.94,134.7,134.94,22654.754307594125,68.6787,68.7245,68.6023,68.7245,22654.7543
2012-04-11 10:25:00,134.94,135.02,134.83,134.96,19357.58349287385,68.7245,68.7653,68.6685,68.7347,19357.5835
2012-04-11 10:30:00,134.98,135.06,134.91,135.02,9359.710699851094,68.7449,68.7856,68.7092,68.7653,9359.7107
2012-04-11 10:35:00,135.03,135.05,134.96,135.05,4360.774303339715,68.7704,68.7805,68.7347,68.7805,4360.7743
2012-04-11 10:40:00,135.05,135.09,134.98,135.09,5637.098489683045,68.7805,68.8009,68.7449,68.8009,5637.0985
2012-04-11 10:45:00,135.06,135.06,134.85,134.91,12018.7194213997,68.7856,68.7856,68.6787,68.7092,12018.7194
2012-04-11 10:50:00,134.98,134.99,134.83,134.83,11486.91767708998,68.7449,68.75,68.6685,68.6685,11486.9177
2012-04-11 10:55:00,134.85,135.05,134.85,134.99,6594.341629440543,68.6787,68.7805,68.6787,68.75,6594.3416
2012-04-11 11:00:00,135.03,135.03,134.81,134.82,11912.359072537756,68.7704,68.7704,68.6583,68.6634,11912.3591
2012-04-11 11:05:00,134.79,134.83,134.65,134.68,20740.26802807913,68.6481,68.6685,68.5768,68.5921,20740.268
2012-04-11 11:10:00,134.68,134.77,134.59,134.63,14571.367794086362,68.5921,68.6379,68.5463,68.5666,14571.3678
2012-04-11 11:15:00,134.66,134.71,134.61,134.65,9146.990002127206,68.5819,68.6074,68.5564,68.5768,9146.99
2012-04-11 11:20:00,134.66,134.72,134.53,134.65,14465.007445224415,68.5819,68.6125,68.5157,68.5768,14465.0074
2012-04-11 11:25:00,134.69,134.74,134.6,134.69,11061.476281642204,68.5972,68.6227,68.5514,68.5972,11061.4763
2012-04-11 11:30:00,134.69,134.69,134.6,134.66,6381.620931716655,68.5972,68.5972,68.5514,68.5819,6381.6209
2012-04-11 11:35:00,134.66,134.72,134.64,134.64,3509.89151244416,68.5819,68.6125,68.5717,68.5717,3509.8915
2012-04-11 11:40:00,134.69,134.75,134.53,134.53,4679.855349925547,68.5972,68.6278,68.5157,68.5157,4679.8553
2012-04-11 11:45:00,134.53,134.62,134.53,134.56,1701.765581791108,68.5157,68.5615,68.5157,68.531,1701.7656
2012-04-11 11:50:00,134.51,134.6,134.48,134.53,4254.41395447777,68.5055,68.5514,68.4902,68.5157,4254.414
2012-04-11 11:55:00,134.54,134.55,134.41,134.49,6913.422676026376,68.5208,68.5259,68.4546,68.4953,6913.4227
2012-04-11 12:00:00,134.41,134.57,134.41,134.44,4679.855349925547,68.4546,68.5361,68.4546,68.4699,4679.8553
2012-04-11 12:05:00,134.44,134.5,134.35,134.35,8402.467560093595,68.4699,68.5004,68.424,68.424,8402.4676
2012-04-11 12:10:00,134.41,134.48,134.32,134.47,11380.557328228037,68.4546,68.4902,68.4088,68.4851,11380.5573
2012-04-11 12:15:00,134.48,134.62,134.47,134.62,5211.657094235268,68.4902,68.5615,68.4851,68.5615,5211.6571
2012-04-11 12:20:00,134.63,134.64,134.57,134.58,3403.531163582216,68.5666,68.5717,68.5361,68.5412,3403.5312
2012-04-11 12:25:00,134.63,134.69,134.56,134.66,3509.89151244416,68.5666,68.5972,68.531,68.5819,3509.8915
2012-04-11 12:30:00,134.67,134.68,134.48,134.5,9572.431397574985,68.587,68.5921,68.4902,68.5004,9572.4314
2012-04-11 12:35:00,134.49,134.49,134.37,134.43,6807.062327164432,68.4953,68.4953,68.4342,68.4648,6807.0623
2012-04-11 12:40:00,134.44,134.51,134.44,134.5,6381.620931716655,68.4699,68.5055,68.4699,68.5004,6381.6209
2012-04-11 12:45:00,134.51,134.51,134.45,134.46,3509.89151244416,68.5055,68.5055,68.475,68.4801,3509.8915
2012-04-11 12:50:00,134.48,134.55,134.46,134.55,2233.567326100829,68.4902,68.5259,68.4801,68.5259,2233.5673
2012-04-11 12:55:00,134.57,134.76,134.57,134.75,3403.531163582216,68.5361,68.6328,68.5361,68.6278,3403.5312
2012-04-11 13:00:00,134.75,134.78,134.62,134.78,6381.620931716655,68.6278,68.643,68.5615,68.643,6381.6209
2012-04-11 13:05:00,134.73,134.95,134.7,134.93,18932.14209742608,68.6176,68.7296,68.6023,68.7194,18932.1421
2012-04-11 13:10:00,134.94,134.96,134.61,134.74,53392.895128696015,68.7245,68.7347,68.5564,68.6227,53392.8951
2012-04-11 13:15:00,134.74,134.75,134.66,134.69,8934.269304403317,68.6227,68.6278,68.5819,68.5972,8934.2693
2012-04-11 13:20:00,134.66,134.68,134.62,134.63,1489.0448840672195,68.5819,68.5921,68.5615,68.5666,1489.0449
2012-04-11 13:25:00,134.65,134.69,134.59,134.66,5105.296745373324,68.5768,68.5972,68.5463,68.5819,5105.2967
2012-04-11 13:30:00,134.68,134.77,134.65,134.77,3190.8104658583275,68.5921,68.6379,68.5768,68.6379,3190.8105
2012-04-11 13:35:00,134.78,134.85,134.77,134.85,2765.36907041055,68.643,68.6787,68.6379,68.6787,2765.3691
2012-04-11 13:40:00,134.88,134.96,134.84,134.87,6275.260582854711,68.694,68.7347,68.6736,68.6889,6275.2606
2012-04-11 13:45:00,134.89,134.92,134.81,134.92,4148.053605615826,68.6991,68.7143,68.6583,68.7143,4148.0536
2012-04-11 13:50:00,134.93,134.97,134.86,134.95,5530.738140821101,68.7194,68.7398,68.6838,68.7296,5530.7381
2012-04-11 13:55:00,134.92,134.95,134.91,134.93,3084.450116996384,68.7143,68.7296,68.7092,68.7194,3084.4501
2012-04-11 14:00:00,134.9,134.95,134.81,134.93,4679.855349925547,68.7041,68.7296,68.6583,68.7194,4679.8553
2012-04-11 14:05:00,134.89,135.0,134.82,134.84,40842.37396298659,68.6991,68.7551,68.6634,68.6736,40842.374
2012-04-11 14:10:00,134.83,134.9,134.79,134.86,4679.855349925547,68.6685,68.7041,68.6481,68.6838,4679.8553
2012-04-11 14:15:00,134.87,134.93,134.79,134.8,4148.053605615826,68.6889,68.7194,68.6481,68.6532,4148.0536
2012-04-11 14:20:00,134.81,134.96,134.81,134.83,4254.41395447777,68.6583,68.7347,68.6583,68.6685,4254.414
2012-04-11 14:25:00,134.83,134.87,134.76,134.85,3616.251861306104,68.6685,68.6889,68.6328,68.6787,3616.2519
2012-04-11 14:30:00,134.86,134.89,134.68,134.73,7019.78302488832,68.6838,68.6991,68.5921,68.6176,7019.783
2012-04-11 14:35:00,134.7,134.81,134.68,134.77,5849.819187406933,68.6023,68.6583,68.5921,68.6379,5849.8192
2012-04-11 14:40:00,134.76,134.81,134.7,134.73,4360.774303339715,68.6328,68.6583,68.6023,68.6176,4360.7743
2012-04-11 14:45:00,134.72,134.75,134.68,134.69,3935.332907891937,68.6125,68.6278,68.5921,68.5972,3935.3329
2012-04-11 14:50:00,134.71,134.71,134.66,134.67,7338.864071474153,68.6074,68.6074,68.5819,68.587,7338.8641
2012-04-11 14:55:00,134.68,134.76,134.66,134.72,6807.062327164432,68.5921,68.6328,68.5819,68.6125,6807.0623
2012-04-11 15:00:00,134.71,134.75,134.66,134.66,4467.134652201658,68.6074,68.6278,68.5819,68.5819,4467.1347
2012-04-11 15:05:00,134.66,134.68,134.61,134.66,4041.6932567538815,68.5819,68.5921,68.5564,68.5819,4041.6933
2012-04-11 15:10:00,134.66,134.73,134.56,134.61,9146.990002127206,68.5819,68.6176,68.531,68.5564,9146.99
2012-04-11 15:15:00,134.6,134.75,134.6,134.75,5956.179536268878,68.5514,68.6278,68.5514,68.6278,5956.1795
2012-04-11 15:20:00,134.72,134.74,134.59,134.74,5743.45883854499,68.6125,68.6227,68.5463,68.6227,5743.4588
2012-04-11 15:25:00,134.71,134.83,134.65,134.68,9146.990002127206,68.6074,68.6685,68.5768,68.5921,9146.99
2012-04-11 15:30:00,134.66,134.78,134.61,134.75,10742.395235056369,68.5819,68.643,68.5564,68.6278,10742.3952
2012-04-11 15:35:00,134.74,134.76,134.55,134.55,46266.75175494575,68.6227,68.6328,68.5259,68.5259,46266.7518
2012-04-11 15:40:00,134.59,134.75,134.54,134.54,51584.76919804296,68.5463,68.6278,68.5208,68.5208,51584.7692
2012-04-11 15:45:00,134.55,134.74,134.51,134.59,46373.112103807696,68.5259,68.6227,68.5055,68.5463,46373.1121
2012-04-11 15:50:00,134.6,134.74,134.51,134.73,48713.039778770464,68.5514,68.6227,68.5055,68.6176,48713.0398
2012-04-11 15:55:00,134.73,134.89,134.72,134.8,114975.53711976174,68.6176,68.6991,68.6125,68.6532,114975.5371
2012-04-12 09:30:00,134.94,135.39,133.72,135.26,29780.89768134439,68.7245,68.9537,68.1032,68.8875,29780.8977
2012-04-12 09:35:00,135.13,135.14,134.88,135.02,5105.296745373324,68.8213,68.8264,68.694,68.7653,5105.2967
2012-04-12 09:40:00,135.03,135.14,134.94,135.02,4679.855349925547,68.7704,68.8264,68.7245,68.7653,4679.8553
2012-04-12 09:45:00,135.02,135.23,134.88,135.1,18081.259306530523,68.7653,68.8722,68.694,68.806,18081.2593
2012-04-12 09:50:00,135.2,135.23,135.0,135.2,20846.62837694108,68.8569,68.8722,68.7551,68.8569,20846.6284
2012-04-12 09:55:00,135.29,135.45,135.15,135.43,22442.03360987024,68.9028,68.9843,68.8315,68.9741,22442.0336
2012-04-12 10:00:00,135.43,135.61,135.15,135.15,23399.276749627734,68.9741,69.0657,68.8315,68.8315,23399.2767
2012-04-12 10:05:00,135.11,135.33,135.06,135.33,18293.98000425441,68.8111,68.9231,68.7856,68.9231,18293.98
2012-04-12 10:10:00,135.34,135.55,135.27,135.44,27760.05105296745,68.9282,69.0352,68.8926,68.9792,27760.0511
2012-04-12 10:15:00,135.44,135.47,135.24,135.29,16804.93512018719,68.9792,68.9944,68.8773,68.9028,16804.9351
2012-04-12 10:20:00,135.24,135.52,135.24,135.42,28930.014890448834,68.8773,69.0199,68.8773,68.969,28930.0149
2012-04-12 10:25:00,135.42,135.67,135.38,135.67,11593.278025951924,68.969,69.0963,68.9486,69.0963,11593.278
2012-04-12 10:30:00,135.7,135.77,135.6,135.63,26909.168262071897,69.1116,69.1472,69.0607,69.0759,26909.1683
2012-04-12 10:35:00,135.64,135.83,135.55,135.64,26696.447564348007,69.081,69.1778,69.0352,69.081,26696.4476
2012-04-12 10:40:00,135.64,135.85,135.61,135.69,29674.537332482447,69.081,69.188,69.0657,69.1065,29674.5373
2012-04-12 10:45:00,135.63,135.81,135.58,135.81,22867.47500531801,69.0759,69.1676,69.0505,69.1676,22867.475
2012-04-12 10:50:00,135.78,135.82,135.6,135.7,14571.367794086362,69.1523,69.1727,69.0607,69.1116,14571.3678
2012-04-12 10:55:00,135.7,135.9,135.7,135.8,16273.13337587747,69.1116,69.2134,69.1116,69.1625,16273.1334
2012-04-12 11:00:00,135.8,135.94,135.72,135.89,20102.105934907464,69.1625,69.2338,69.1218,69.2083,20102.1059
2012-04-12 11:05:00,135.98,136.28,135.98,136.09,14145.926398638583,69.2542,69.407,69.2542,69.3102,14145.9264
2012-04-12 11:10:00,136.04,136.23,136.02,136.17,16485.85407360136,69.2847,69.3815,69.2746,69.351,16485.8541
2012-04-12 11:15:00,136.22,136.42,136.17,136.39,15209.529887258028,69.3764,69.4783,69.351,69.463,15209.5299
2012-04-12 11:20:00,136.36,136.42,136.2,136.39,21484.790470112737,69.4477,69.4783,69.3662,69.463,21484.7905
2012-04-12 11:25:00,136.36,136.49,136.33,136.39,18506.700701978298,69.4477,69.5139,69.4324,69.463,18506.7007
2012-04-12 11:30:00,136.39,136.55,136.37,136.54,4786.215698787491,69.463,69.5445,69.4528,69.5394,4786.2157
2012-04-12 11:35:00,136.47,136.53,136.37,136.53,6700.701978302488,69.5037,69.5343,69.4528,69.5343,6700.702
2012-04-12 11:40:00,136.49,136.56,136.44,136.54,9891.512444160817,69.5139,69.5496,69.4885,69.5394,9891.5124
2012-04-12 11:45:00,136.55,136.65,136.47,136.47,6807.062327164432,69.5445,69.5954,69.5037,69.5037,6807.0623
2012-04-12 11:50:00,136.5,136.62,136.46,136.47,10423.314188470536,69.519,69.5801,69.4986,69.5037,10423.3142
2012-04-12 11:55:00,136.48,136.51,136.39,136.42,14784.088491810253,69.5088,69.5241,69.463,69.4783,14784.0885
2012-04-12 12:00:00,136.44,136.55,136.44,136.48,3828.972559029993,69.4885,69.5445,69.4885,69.5088,3828.9726
2012-04-12 12:05:00,136.5,136.51,136.46,136.49,3722.612210168049,69.519,69.5241,69.4986,69.5139,3722.6122
2012-04-12 12:10:00,136.46,136.5,136.42,136.42,1063.6034886194425,69.4986,69.519,69.4783,69.4783,1063.6035
2012-04-12 12:15:00,136.47,136.49,136.36,136.42,6700.701978302488,69.5037,69.5139,69.4477,69.4783,6700.702
2012-04-12 12:20:00,136.5,136.55,136.39,136.39,2978.089768134439,69.519,69.5445,69.463,69.463,2978.0898
2012-04-12 12:25:00,136.45,136.62,136.45,136.58,3190.8104658583275,69.4936,69.5801,69.4936,69.5598,3190.8105
2012-04-12 12:30:00,136.53,136.62,136.48,136.51,2552.648372686662,69.5343,69.5801,69.5088,69.5241,2552.6484
2012-04-12 12:35:00,136.55,136.58,136.5,136.5,2127.206977238885,69.5445,69.5598,69.519,69.519,2127.207
2012-04-12 12:40:00,136.48,136.64,136.48,136.52,9572.431397574985,69.5088,69.5903,69.5088,69.5292,9572.4314
2012-04-12 12:45:00,136.51,136.64,136.5,136.61,5105.296745373324,69.5241,69.5903,69.519,69.575,5105.2967
2012-04-12 12:50:00,136.64,136.71,136.55,136.6,3084.450116996384,69.5903,69.626,69.5445,69.5699,3084.4501
2012-04-12 12:55:00,136.59,136.86,136.59,136.85,3722.612210168049,69.5649,69.7024,69.5649,69.6973,3722.6122
2012-04-12 13:00:00,136.81,136.92,136.74,136.83,10423.314188470536,69.6769,69.7329,69.6413,69.6871,10423.3142
2012-04-12 13:05:00,136.79,136.86,136.73,136.73,17868.538608806633,69.6667,69.7024,69.6362,69.6362,17868.5386
2012-04-12 13:10:00,136.73,136.87,136.71,136.87,12763.24186343331,69.6362,69.7075,69.626,69.7075,12763.2419
2012-04-12 13:15:00,136.83,136.84,136.64,136.64,6381.620931716655,69.6871,69.6922,69.5903,69.5903,6381.6209
2012-04-12 13:20:00,136.64,136.71,136.62,136.69,6275.260582854711,69.5903,69.626,69.5801,69.6158,6275.2606
2012-04-12 13:25:00,136.69,136.77,136.68,136.72,7657.945118059986,69.6158,69.6565,69.6107,69.6311,7657.9451
2012-04-12 13:30:00,136.73,136.79,136.7,136.77,2978.089768134439,69.6362,69.6667,69.6209,69.6565,2978.0898
2012-04-12 13:35:00,136.79,136.91,136.76,136.84,14145.926398638583,69.6667,69.7278,69.6514,69.6922,14145.9264
2012-04-12 13:40:00,136.86,136.89,136.84,136.86,4679.855349925547,69.7024,69.7176,69.6922,69.7024,4679.8553
2012-04-12 13:45:00,136.89,136.94,136.82,136.82,4041.6932567538815,69.7176,69.7431,69.682,69.682,4041.6933
2012-04-12 13:50:00,136.83,136.86,136.74,136.77,4998.93639651138,69.6871,69.7024,69.6413,69.6565,4998.9364
2012-04-12 13:55:00,136.76,136.76,136.67,136.71,5424.377791959157,69.6514,69.6514,69.6056,69.626,5424.3778
2012-04-12 14:00:00,136.65,136.72,136.6,136.6,2446.2880238247176,69.5954,69.6311,69.5699,69.5699,2446.288
2012-04-12 14:05:00,136.6,136.64,136.56,136.61,2871.729419272495,69.5699,69.5903,69.5496,69.575,2871.7294
2012-04-12 14:10:00,136.59,136.71,136.59,136.61,13401.403956604976,69.5649,69.626,69.5649,69.575,13401.404
2012-04-12 14:15:00,136.62,136.69,136.62,136.65,2127.206977238885,69.5801,69.6158,69.5801,69.5954,2127.207
2012-04-12 14:20:00,136.67,136.71,136.64,136.71,2233.567326100829,69.6056,69.626,69.5903,69.626,2233.5673
2012-04-12 14:25:00,136.69,136.72,136.64,136.67,3084.450116996384,69.6158,69.6311,69.5903,69.6056,3084.4501
2012-04-12 14:30:00,136.7,136.72,136.61,136.61,3084.450116996384,69.6209,69.6311,69.575,69.575,3084.4501
2012-04-12 14:35:00,136.58,136.61,136.55,136.56,5956.179536268878,69.5598,69.575,69.5445,69.5496,5956.1795
2012-04-12 14:40:00,136.58,136.7,136.58,136.64,5105.296745373324,69.5598,69.6209,69.5598,69.5903,5105.2967
2012-04-12 14:45:00,136.63,136.77,136.58,136.71,5530.738140821101,69.5852,69.6565,69.5598,69.626,5530.7381
2012-04-12 14:50:00,136.71,136.87,136.71,136.87,6807.062327164432,69.626,69.7075,69.626,69.7075,6807.0623
2012-04-12 14:55:00,136.89,136.89,136.73,136.73,3935.332907891937,69.7176,69.7176,69.6362,69.6362,3935.3329
2012-04-12 15:00:00,136.75,136.88,136.74,136.86,6807.062327164432,69.6463,69.7126,69.6413,69.7024,6807.0623
2012-04-12 15:05:00,136.86,136.94,136.84,136.85,7657.945118059986,69.7024,69.7431,69.6922,69.6973,7657.9451
2012-04-12 15:10:00,136.81,136.87,136.81,136.86,5211.657094235268,69.6769,69.7075,69.6769,69.7024,5211.6571
2012-04-12 15:15:00,136.86,136.95,136.83,136.88,10848.755583918311,69.7024,69.7482,69.6871,69.7126,10848.7556
2012-04-12 15:20:00,136.86,136.89,136.7,136.71,7232.503722612209,69.7024,69.7176,69.6209,69.626,7232.5037
2012-04-12 15:25:00,136.72,136.75,136.63,136.74,6275.260582854711,69.6311,69.6463,69.5852,69.6413,6275.2606
2012-04-12 15:30:00,136.76,136.8,136.63,136.68,14996.80918953414,69.6514,69.6718,69.5852,69.6107,14996.8092
2012-04-12 15:35:00,136.67,136.92,136.67,136.86,13826.845352052753,69.6056,69.7329,69.6056,69.7024,13826.8454
2012-04-12 15:40:00,136.86,137.0,136.8,136.86,31269.94256541161,69.7024,69.7737,69.6718,69.7024,31269.9426
2012-04-12 15:45:00,136.85,136.87,136.73,136.75,35205.27547330355,69.6973,69.7075,69.6362,69.6463,35205.2755
2012-04-12 15:50:00,136.8,136.86,136.71,136.76,35737.07721761327,69.6718,69.7024,69.626,69.6514,35737.0772
2012-04-12 15:55:00,136.77,137.02,136.77,137.02,90831.7379281004,69.6565,69.7839,69.6565,69.7839,90831.7379
2012-04-13 09:30:00,136.56,136.89,136.23,136.49,39353.32907891937,69.5496,69.7176,69.3815,69.5139,39353.3291
2012-04-13 09:35:00,136.5,136.88,136.33,136.33,21272.06977238885,69.519,69.7126,69.4324,69.4324,21272.0698
2012-04-13 09:40:00,136.33,136.66,136.29,136.52,10848.755583918311,69.4324,69.6005,69.4121,69.5292,10848.7556
2012-04-13 09:45:00,136.52,136.56,136.22,136.28,14571.367794086362,69.5292,69.5496,69.3764,69.407,14571.3678
2012-04-13 09:50:00,136.28,136.53,136.19,136.24,29036.37523931078,69.407,69.5343,69.3611,69.3866,29036.3752
2012-04-13 09:55:00,136.25,136.4,135.92,136.06,30631.780472239945,69.3917,69.4681,69.2236,69.2949,30631.7805
2012-04-13 10:00:00,136.04,136.17,135.86,136.14,14465.007445224415,69.2847,69.351,69.1931,69.3357,14465.0074
2012-04-13 10:05:00,136.13,136.3,135.9,136.23,16804.93512018719,69.3306,69.4172,69.2134,69.3815,16804.9351
2012-04-13 10:10:00,136.23,136.38,136.15,136.35,9891.512444160817,69.3815,69.4579,69.3408,69.4426,9891.5124
2012-04-13 10:15:00,136.26,136.45,136.19,136.37,21910.23186556052,69.3968,69.4936,69.3611,69.4528,21910.2319
2012-04-13 10:20:00,136.37,136.48,136.23,136.32,24675.600935971062,69.4528,69.5088,69.3815,69.4273,24675.6009
2012-04-13 10:25:00,136.34,136.42,136.23,136.39,11593.278025951924,69.4375,69.4783,69.3815,69.463,11593.278
2012-04-13 10:30:00,136.38,136.39,136.22,136.25,7870.665815783875,69.4579,69.463,69.3764,69.3917,7870.6658
2012-04-13 10:35:00,136.3,136.39,136.19,136.33,8083.386513507763,69.4172,69.463,69.3611,69.4324,8083.3865
2012-04-13 10:40:00,136.33,136.4,136.27,136.38,10210.593490746647,69.4324,69.4681,69.4019,69.4579,10210.5935
2012-04-13 10:45:00,136.32,136.41,136.22,136.3,5211.657094235268,69.4273,69.4732,69.3764,69.4172,5211.6571
2012-04-13 10:50:00,136.33,136.41,136.32,136.39,5105.296745373324,69.4324,69.4732,69.4273,69.463,5105.2967
2012-04-13 10:55:00,136.39,136.39,136.32,136.35,6168.900233992767,69.463,69.463,69.4273,69.4426,6168.9002
2012-04-13 11:00:00,136.39,136.52,136.34,136.43,17974.898957668578,69.463,69.5292,69.4375,69.4834,17974.899
2012-04-13 11:05:00,136.42,136.51,136.42,136.51,9146.990002127206,69.4783,69.5241,69.4783,69.5241,9146.99
2012-04-13 11:10:00,136.52,136.62,136.4,136.59,10529.67453733248,69.5292,69.5801,69.4681,69.5649,10529.6745
2012-04-13 11:15:00,136.6,136.73,136.53,136.64,12018.7194213997,69.5699,69.6362,69.5343,69.5903,12018.7194
2012-04-13 11:20:00,136.68,136.92,136.68,136.79,13614.124654328863,69.6107,69.7329,69.6107,69.6667,13614.1247
2012-04-13 11:25:00,136.78,136.89,136.77,136.88,17549.4575622208,69.6616,69.7176,69.6565,69.7126,17549.4576
2012-04-13 11:30:00,136.83,136.83,136.69,136.75,8296.107211231652,69.6871,69.6871,69.6158,69.6463,8296.1072
2012-04-13 11:35:00,136.73,136.8,136.71,136.8,3297.170814720272,69.6362,69.6718,69.626,69.6718,3297.1708
2012-04-13 11:40:00,136.8,137.03,136.8,136.95,7232.503722612209,69.6718,69.7889,69.6718,69.7482,7232.5037
2012-04-13 11:45:00,136.94,136.96,136.86,136.91,4573.495001063603,69.7431,69.7533,69.7024,69.7278,4573.495
2012-04-13 11:50:00,136.95,136.95,136.88,136.91,2765.36907041055,69.7482,69.7482,69.7126,69.7278,2765.3691
2012-04-13 11:55:00,136.91,136.91,136.71,136.74,4467.134652201658,69.7278,69.7278,69.626,69.6413,4467.1347
2012-04-13 12:00:00,136.77,136.9,136.76,136.89,5105.296745373324,69.6565,69.7227,69.6514,69.7176,5105.2967
2012-04-13 12:05:00,136.86,136.86,136.71,136.75,3297.170814720272,69.7024,69.7024,69.626,69.6463,3297.1708
2012-04-13 12:10:00,136.69,136.75,136.6,136.63,11167.836630504144,69.6158,69.6463,69.5699,69.5852,11167.8366
2012-04-13 12:15:00,136.64,136.64,136.53,136.58,2659.0087215486064,69.5903,69.5903,69.5343,69.5598,2659.0087
2012-04-13 12:20:00,136.55,136.62,136.52,136.54,5211.657094235268,69.5445,69.5801,69.5292,69.5394,5211.6571
2012-04-13 12:25:00,136.53,136.53,136.49,136.49,1382.684535205275,69.5343,69.5343,69.5139,69.5139,1382.6845
2012-04-13 12:30:00,136.49,136.61,136.46,136.61,3509.89151244416,69.5139,69.575,69.4986,69.575,3509.8915
2012-04-13 12:35:00,136.61,136.68,136.58,136.58,6487.9812805786,69.575,69.6107,69.5598,69.5598,6487.9813
2012-04-13 12:40:00,136.57,136.66,136.51,136.66,6700.701978302488,69.5547,69.6005,69.5241,69.6005,6700.702
2012-04-13 12:45:00,136.67,136.71,136.61,136.61,3403.531163582216,69.6056,69.626,69.575,69.575,3403.5312
2012-04-13 12:50:00,136.61,136.72,136.61,136.61,5211.657094235268,69.575,69.6311,69.575,69.575,5211.6571
2012-04-13 12:55:00,136.66,136.69,136.58,136.61,2978.089768134439,69.6005,69.6158,69.5598,69.575,2978.0898
2012-04-13 13:00:00,136.61,136.65,136.56,136.63,3403.531163582216,69.575,69.5954,69.5496,69.5852,3403.5312
2012-04-13 13:05:00,136.63,136.73,136.63,136.68,2659.0087215486064,69.5852,69.6362,69.5852,69.6107,2659.0087
2012-04-13 13:10:00,136.7,136.84,136.7,136.8,3190.8104658583275,69.6209,69.6922,69.6209,69.6718,3190.8105
2012-04-13 13:15:00,136.78,136.83,136.66,136.66,5211.657094235268,69.6616,69.6871,69.6005,69.6005,5211.6571
2012-04-13 13:20:00,136.63,136.77,136.6,136.77,9678.791746436927,69.5852,69.6565,69.5699,69.6565,9678.7917
2012-04-13 13:25:00,136.77,136.77,136.68,136.69,1276.324186343331,69.6565,69.6565,69.6107,69.6158,1276.3242
2012-04-13 13:30:00,136.71,136.75,136.69,136.75,1914.4862795149968,69.626,69.6463,69.6158,69.6463,1914.4863
2012-04-13 13:35:00,136.75,137.05,136.75,137.05,5637.098489683045,69.6463,69.7991,69.6463,69.7991,5637.0985
2012-04-13 13:40:00,137.04,137.08,137.0,137.02,6381.620931716655,69.794,69.8144,69.7737,69.7839,6381.6209
2012-04-13 13:45:00,137.02,137.05,136.94,136.97,2978.089768134439,69.7839,69.7991,69.7431,69.7584,2978.0898
2012-04-13 13:50:00,137.02,137.02,136.95,136.97,1914.4862795149968,69.7839,69.7839,69.7482,69.7584,1914.4863
2012-04-13 13:55:00,136.97,137.02,136.88,136.92,12975.9625611572,69.7584,69.7839,69.7126,69.7329,12975.9626
2012-04-13 14:00:00,136.92,136.92,136.74,136.83,11274.19697936609,69.7329,69.7329,69.6413,69.6871,11274.197
2012-04-13 14:05:00,136.83,136.9,136.77,136.8,3828.972559029993,69.6871,69.7227,69.6565,69.6718,3828.9726
2012-04-13 14:10:00,136.8,136.88,136.8,136.87,6594.341629440543,69.6718,69.7126,69.6718,69.7075,6594.3416
2012-04-13 14:15:00,136.84,136.88,136.81,136.87,5849.819187406933,69.6922,69.7126,69.6769,69.7075,5849.8192
2012-04-13 14:20:00,136.88,137.03,136.88,137.03,5530.738140821101,69.7126,69.7889,69.7126,69.7889,5530.7381
2012-04-13 14:25:00,137.02,137.11,136.88,137.01,7019.78302488832,69.7839,69.8297,69.7126,69.7788,7019.783
2012-04-13 14:30:00,137.0,137.15,137.0,137.07,6487.9812805786,69.7737,69.8501,69.7737,69.8093,6487.9813
2012-04-13 14:35:00,137.07,137.07,136.97,137.01,4892.576047649435,69.8093,69.8093,69.7584,69.7788,4892.576
2012-04-13 14:40:00,137.01,137.06,136.94,136.96,4573.495001063603,69.7788,69.8042,69.7431,69.7533,4573.495
2012-04-13 14:45:00,137.02,137.09,136.99,137.06,6275.260582854711,69.7839,69.8195,69.7686,69.8042,6275.2606
2012-04-13 14:50:00,137.05,137.07,136.93,137.02,7551.584769198042,69.7991,69.8093,69.738,69.7839,7551.5848
2012-04-13 14:55:00,137.01,137.02,136.94,137.0,2978.089768134439,69.7788,69.7839,69.7431,69.7737,2978.0898
2012-04-13 15:00:00,136.97,136.97,136.9,136.93,4786.215698787491,69.7584,69.7584,69.7227,69.738,4786.2157
2012-04-13 15:05:00,136.93,137.13,136.92,137.13,6594.341629440543,69.738,69.8399,69.7329,69.8399,6594.3416
2012-04-13 15:10:00,137.12,137.12,137.03,137.03,7870.665815783875,69.8348,69.8348,69.7889,69.7889,7870.6658
2012-04-13 15:15:00,136.99,137.0,136.92,136.95,4892.576047649435,69.7686,69.7737,69.7329,69.7482,4892.576
2012-04-13 15:20:00,136.95,137.06,136.9,137.02,9253.350350989149,69.7482,69.8042,69.7227,69.7839,9253.3504
2012-04-13 15:25:00,137.01,137.03,136.81,136.82,9040.62965326526,69.7788,69.7889,69.6769,69.682,9040.6297
2012-04-13 15:30:00,136.81,136.91,136.68,136.7,12763.24186343331,69.6769,69.7278,69.6107,69.6209,12763.2419
2012-04-13 15:35:00,136.7,136.73,136.42,136.49,26483.72686662412,69.6209,69.6362,69.4783,69.5139,26483.7269
2012-04-13 15:40:00,136.49,136.62,136.47,136.5,15103.169538396083,69.5139,69.5801,69.5037,69.519,15103.1695
2012-04-13 15:45:00,136.48,136.49,136.15,136.22,44990.42756860242,69.5088,69.5139,69.3408,69.3764,44990.4276
2012-04-13 15:50:00,136.25,136.32,136.11,136.2,38608.80663688576,69.3917,69.4273,69.3204,69.3662,38608.8066
2012-04-13 15:55:00,136.2,136.29,136.08,136.12,127419.6979366092,69.3662,69.4121,69.3051,69.3255,127419.6979
2012-04-16 09:30:00,136.8,137.77,136.38,137.55,39459.68942778132,69.6718,70.1658,69.4579,70.0538,39459.6894
2012-04-16 09:35:00,137.55,137.7,137.34,137.65,16379.493724739414,70.0538,70.1302,69.9468,70.1047,16379.4937
2012-04-16 09:40:00,137.67,138.08,137.66,137.94,16698.574771325246,70.1149,70.3237,70.1098,70.2524,16698.5748
2012-04-16 09:45:00,137.98,138.16,137.83,137.93,17017.65581791108,70.2728,70.3645,70.1964,70.2473,17017.6558
2012-04-16 09:50:00,137.88,138.05,137.77,138.04,21910.23186556052,70.2218,70.3084,70.1658,70.3033,21910.2319
2012-04-16 09:55:00,138.04,138.1,137.85,137.94,17549.4575622208,70.3033,70.3339,70.2066,70.2524,17549.4576
2012-04-16 10:00:00,137.87,137.91,137.48,137.57,34992.55477557966,70.2168,70.2371,70.0181,70.064,34992.5548
2012-04-16 10:05:00,137.59,137.87,137.57,137.84,12763.24186343331,70.0742,70.2168,70.064,70.2015,12763.2419
2012-04-16 10:10:00,137.8,137.83,137.25,137.46,19570.30419059774,70.1811,70.1964,69.901,70.0079,19570.3042
2012-04-16 10:15:00,137.44,137.48,137.16,137.25,11167.836630504144,69.9978,70.0181,69.8552,69.901,11167.8366
2012-04-16 10:20:00,137.25,137.31,136.93,137.16,13933.205700914696,69.901,69.9316,69.738,69.8552,13933.2057
2012-04-16 10:25:00,137.12,137.2,136.99,137.2,16804.93512018719,69.8348,69.8755,69.7686,69.8755,16804.9351
2012-04-16 10:30:00,137.19,137.32,137.13,137.23,7445.224420336098,69.8704,69.9366,69.8399,69.8908,7445.2244
2012-04-16 10:35:00,137.26,137.35,137.17,137.25,9572.431397574985,69.9061,69.9519,69.8602,69.901,9572.4314
2012-04-16 10:40:00,137.24,137.47,137.24,137.24,7019.78302488832,69.8959,70.013,69.8959,69.8959,7019.783
2012-04-16 10:45:00,137.25,137.45,137.25,137.41,9253.350350989149,69.901,70.0029,69.901,69.9825,9253.3504
2012-04-16 10:50:00,137.46,137.61,137.36,137.61,20952.988725803018,70.0079,70.0843,69.957,70.0843,20952.9887
2012-04-16 10:55:00,137.61,137.61,137.49,137.49,6700.701978302488,70.0843,70.0843,70.0232,70.0232,6700.702
2012-04-16 11:00:00,137.54,137.62,137.49,137.56,9891.512444160817,70.0487,70.0894,70.0232,70.0589,9891.5124
2012-04-16 11:05:00,137.55,137.59,137.49,137.58,6381.620931716655,70.0538,70.0742,70.0232,70.0691,6381.6209
2012-04-16 11:10:00,137.58,137.7,137.57,137.67,12763.24186343331,70.0691,70.1302,70.064,70.1149,12763.2419
2012-04-16 11:15:00,137.69,137.77,137.64,137.71,5105.296745373324,70.1251,70.1658,70.0996,70.1353,5105.2967
2012-04-16 11:20:00,137.71,137.74,137.64,137.64,11593.278025951924,70.1353,70.1505,70.0996,70.0996,11593.278
2012-04-16 11:25:00,137.64,137.75,137.58,137.7,4148.053605615826,70.0996,70.1556,70.0691,70.1302,4148.0536
2012-04-16 11:30:00,137.76,137.76,137.52,137.52,7870.665815783875,70.1607,70.1607,70.0385,70.0385,7870.6658
2012-04-16 11:35:00,137.48,137.64,137.43,137.63,12018.7194213997,70.0181,70.0996,69.9927,70.0945,12018.7194
2012-04-16 11:40:00,137.59,137.7,137.57,137.68,9572.431397574985,70.0742,70.1302,70.064,70.12,9572.4314
2012-04-16 11:45:00,137.68,137.79,137.68,137.74,5849.819187406933,70.12,70.176,70.12,70.1505,5849.8192
2012-04-16 11:50:00,137.73,137.83,137.7,137.8,5211.657094235268,70.1455,70.1964,70.1302,70.1811,5211.6571
2012-04-16 11:55:00,137.76,137.92,137.76,137.83,7232.503722612209,70.1607,70.2422,70.1607,70.1964,7232.5037
2012-04-16 12:00:00,137.85,138.0,137.82,137.96,8508.82790895554,70.2066,70.283,70.1913,70.2626,8508.8279
2012-04-16 12:05:00,137.94,137.96,137.79,137.8,6062.539885130822,70.2524,70.2626,70.176,70.1811,6062.5399
2012-04-16 12:10:00,137.83,137.92,137.77,137.8,3509.89151244416,70.1964,70.2422,70.1658,70.1811,3509.8915
2012-04-16 12:15:00,137.87,137.88,137.76,137.85,8189.746862369707,70.2168,70.2218,70.1607,70.2066,8189.7469
2012-04-16 12:20:00,137.82,137.85,137.7,137.79,10529.67453733248,70.1913,70.2066,70.1302,70.176,10529.6745
2012-04-16 12:25:00,137.81,137.92,137.76,137.81,12444.160816847478,70.1862,70.2422,70.1607,70.1862,12444.1608
2012-04-16 12:30:00,137.84,138.06,137.83,137.83,10210.593490746647,70.2015,70.3135,70.1964,70.1964,10210.5935
2012-04-16 12:35:00,137.82,138.04,137.81,137.96,7764.30546692193,70.1913,70.3033,70.1862,70.2626,7764.3055
2012-04-16 12:40:00,137.99,138.04,137.92,137.98,9040.62965326526,70.2779,70.3033,70.2422,70.2728,9040.6297
2012-04-16 12:45:00,137.95,138.12,137.91,138.09,9253.350350989149,70.2575,70.3441,70.2371,70.3288,9253.3504
2012-04-16 12:50:00,138.12,138.17,138.01,138.12,9678.791746436927,70.3441,70.3695,70.2881,70.3441,9678.7917
2012-04-16 12:55:00,138.14,138.44,138.12,138.44,9040.62965326526,70.3543,70.5071,70.3441,70.5071,9040.6297
2012-04-16 13:00:00,138.39,138.39,138.25,138.3,5530.738140821101,70.4816,70.4816,70.4103,70.4358,5530.7381
2012-04-16 13:05:00,138.33,138.44,138.29,138.44,5637.098489683045,70.451,70.5071,70.4307,70.5071,5637.0985
2012-04-16 13:10:00,138.4,138.47,138.37,138.47,4041.6932567538815,70.4867,70.5223,70.4714,70.5223,4041.6933
2012-04-16 13:15:00,138.46,138.62,138.44,138.44,13188.683258881088,70.5172,70.5987,70.5071,70.5071,13188.6833
2012-04-16 13:20:00,138.48,138.56,138.46,138.47,9253.350350989149,70.5274,70.5682,70.5172,70.5223,9253.3504
2012-04-16 13:25:00,138.48,138.58,138.37,138.46,14571.367794086362,70.5274,70.5784,70.4714,70.5172,14571.3678
2012-04-16 13:30:00,138.44,138.57,138.43,138.46,10955.115932780258,70.5071,70.5733,70.502,70.5172,10955.1159
2012-04-16 13:35:00,138.44,138.57,138.44,138.57,9785.15209529887,70.5071,70.5733,70.5071,70.5733,9785.1521
2012-04-16 13:40:00,138.57,138.83,138.53,138.81,14039.56604977664,70.5733,70.7057,70.5529,70.6955,14039.566
2012-04-16 13:45:00,138.85,138.91,138.72,138.75,12763.24186343331,70.7159,70.7464,70.6497,70.6649,12763.2419
2012-04-16 13:50:00,138.77,138.86,138.76,138.82,8083.386513507763,70.6751,70.721,70.67,70.7006,8083.3865
2012-04-16 13:55:00,138.86,139.08,138.84,139.06,17549.4575622208,70.721,70.833,70.7108,70.8228,17549.4576
2012-04-16 14:00:00,139.08,139.1,138.9,138.92,14145.926398638583,70.833,70.8432,70.7413,70.7515,14145.9264
2012-04-16 14:05:00,138.93,138.93,138.7,138.71,9146.990002127206,70.7566,70.7566,70.6395,70.6446,9146.99
2012-04-16 14:10:00,138.68,138.75,138.63,138.75,8189.746862369707,70.6293,70.6649,70.6038,70.6649,8189.7469
2012-04-16 14:15:00,138.72,138.75,138.63,138.66,6807.062327164432,70.6497,70.6649,70.6038,70.6191,6807.0623
2012-04-16 14:20:00,138.64,138.65,138.35,138.38,9253.350350989149,70.6089,70.614,70.4612,70.4765,9253.3504
2012-04-16 14:25:00,138.34,138.4,138.21,138.38,15847.691980429694,70.4561,70.4867,70.3899,70.4765,15847.692
2012-04-16 14:30:00,138.38,138.65,138.38,138.62,12550.521165709422,70.4765,70.614,70.4765,70.5987,12550.5212
2012-04-16 14:35:00,138.6,138.75,138.57,138.66,22335.67326100829,70.5885,70.6649,70.5733,70.6191,22335.6733
2012-04-16 14:40:00,138.68,138.8,138.67,138.78,14465.007445224415,70.6293,70.6904,70.6242,70.6802,14465.0074
2012-04-16 14:45:00,138.78,138.83,138.7,138.77,13933.205700914696,70.6802,70.7057,70.6395,70.6751,13933.2057
2012-04-16 14:50:00,138.76,138.92,138.76,138.87,23186.556051903848,70.67,70.7515,70.67,70.7261,23186.5561
2012-04-16 14:55:00,138.87,138.91,138.79,138.81,24037.4388427994,70.7261,70.7464,70.6853,70.6955,24037.4388
2012-04-16 15:00:00,138.82,138.87,138.62,138.66,38183.36524143798,70.7006,70.7261,70.5987,70.6191,38183.3652
2012-04-16 15:05:00,138.68,138.78,138.66,138.74,17762.17825994469,70.6293,70.6802,70.6191,70.6598,17762.1783
2012-04-16 15:10:00,138.71,138.94,138.71,138.94,18293.98000425441,70.6446,70.7617,70.6446,70.7617,18293.98
2012-04-16 15:15:00,138.94,139.05,138.91,139.02,33078.06849606466,70.7617,70.8177,70.7464,70.8024,33078.0685
2012-04-16 15:20:00,139.03,139.09,138.92,138.98,32333.54605403105,70.8075,70.8381,70.7515,70.7821,32333.5461
2012-04-16 15:25:00,138.96,138.98,138.79,138.96,24143.799191661343,70.7719,70.7821,70.6853,70.7719,24143.7992
2012-04-16 15:30:00,138.96,139.19,138.92,138.92,36907.041055094654,70.7719,70.889,70.7515,70.7515,36907.0411
2012-04-16 15:35:00,138.92,139.11,138.87,139.08,32546.26675175494,70.7515,70.8483,70.7261,70.833,32546.2668
2012-04-16 15:40:00,139.1,139.23,139.01,139.22,68496.0646670921,70.8432,70.9094,70.7974,70.9043,68496.0647
2012-04-16 15:45:00,139.23,139.29,138.87,138.91,99766.0072325037,70.9094,70.94,70.7261,70.7464,99766.0072
2012-04-16 15:50:00,138.91,139.0,138.71,138.76,59880.87640927461,70.7464,70.7923,70.6446,70.67,59880.8764
2012-04-16 15:55:00,138.78,139.64,138.78,139.55,468198.2556902786,70.6802,71.1182,70.6802,71.0724,468198.2557
2012-04-17 09:30:00,140.19,140.68,139.18,139.37,59455.43501382684,71.3983,71.6479,70.8839,70.9807,59455.435
2012-04-17 09:35:00,139.38,139.56,139.27,139.31,50414.80536056157,70.9858,71.0775,70.9298,70.9501,50414.8054
2012-04-17 09:40:00,139.32,139.48,139.17,139.35,43820.46373112103,70.9552,71.0367,70.8788,70.9705,43820.4637
2012-04-17 09:45:00,139.38,139.44,139.24,139.35,23505.63709848968,70.9858,71.0164,70.9145,70.9705,23505.6371
2012-04-17 09:50:00,139.33,139.4,139.04,139.22,44777.70687087853,70.9603,70.996,70.8126,70.9043,44777.7069
2012-04-17 09:55:00,139.27,139.3,139.02,139.13,12018.7194213997,70.9298,70.9451,70.8024,70.8585,12018.7194
2012-04-17 10:00:00,139.2,139.23,138.82,139.11,31482.6632631355,70.8941,70.9094,70.7006,70.8483,31482.6633
2012-04-17 10:05:00,139.11,139.18,138.95,139.09,19463.9438417358,70.8483,70.8839,70.7668,70.8381,19463.9438
2012-04-17 10:10:00,139.09,139.28,139.01,139.17,23718.357796213568,70.8381,70.9349,70.7974,70.8788,23718.3578
2012-04-17 10:15:00,139.12,139.5,139.09,139.5,16804.93512018719,70.8534,71.0469,70.8381,71.0469,16804.9351
2012-04-17 10:20:00,139.52,139.52,139.29,139.36,18932.14209742608,71.0571,71.0571,70.94,70.9756,18932.1421
2012-04-17 10:25:00,139.36,139.39,139.29,139.38,10636.034886194426,70.9756,70.9909,70.94,70.9858,10636.0349
2012-04-17 10:30:00,139.36,139.39,139.19,139.21,14890.448840672196,70.9756,70.9909,70.889,70.8992,14890.4488
2012-04-17 10:35:00,139.18,139.42,139.17,139.37,16804.93512018719,70.8839,71.0062,70.8788,70.9807,16804.9351
2012-04-17 10:40:00,139.3,139.44,139.25,139.43,9997.87279302276,70.9451,71.0164,70.9196,71.0113,9997.8728
2012-04-17 10:45:00,139.41,139.79,139.41,139.66,14890.448840672196,71.0011,71.1946,71.0011,71.1284,14890.4488
2012-04-17 10:50:00,139.65,139.87,139.6,139.86,9466.071048713038,71.1233,71.2354,71.0978,71.2303,9466.071
2012-04-17 10:55:00,139.86,139.89,139.67,139.69,11167.836630504144,71.2303,71.2455,71.1335,71.1437,11167.8366
2012-04-17 11:00:00,139.64,139.83,139.64,139.74,29461.81663475856,71.1182,71.215,71.1182,71.1691,29461.8166
2012-04-17 11:05:00,139.73,139.75,139.53,139.54,38289.72559029993,71.164,71.1742,71.0622,71.0673,38289.7256
2012-04-17 11:10:00,139.54,139.54,139.25,139.43,33503.50989151244,71.0673,71.0673,70.9196,71.0113,33503.5099
2012-04-17 11:15:00,139.43,139.54,139.43,139.48,15954.052329291637,71.0113,71.0673,71.0113,71.0367,15954.0523
2012-04-17 11:20:00,139.48,139.63,139.46,139.54,13401.403956604976,71.0367,71.1131,71.0265,71.0673,13401.404
2012-04-17 11:25:00,139.54,139.63,139.5,139.59,15954.052329291637,71.0673,71.1131,71.0469,71.0927,15954.0523
2012-04-17 11:30:00,139.6,139.86,139.55,139.84,35843.437566475215,71.0978,71.2303,71.0724,71.2201,35843.4376
2012-04-17 11:35:00,139.88,139.92,139.65,139.66,19357.58349287385,71.2404,71.2608,71.1233,71.1284,19357.5835
2012-04-17 11:40:00,139.68,139.77,139.63,139.71,12550.521165709422,71.1386,71.1844,71.1131,71.1539,12550.5212
2012-04-17 11:45:00,139.71,139.82,139.69,139.71,8615.188257817485,71.1539,71.2099,71.1437,71.1539,8615.1883
2012-04-17 11:50:00,139.7,139.84,139.69,139.79,7232.503722612209,71.1488,71.2201,71.1437,71.1946,7232.5037
2012-04-17 11:55:00,139.79,139.86,139.73,139.83,8083.386513507763,71.1946,71.2303,71.164,71.215,8083.3865
2012-04-17 12:00:00,139.85,139.94,139.79,139.79,10104.233141884704,71.2252,71.271,71.1946,71.1946,10104.2331
2012-04-17 12:05:00,139.81,139.98,139.79,139.94,12231.440119123588,71.2048,71.2914,71.1946,71.271,12231.4401
2012-04-17 12:10:00,139.97,140.09,139.96,140.07,10423.314188470536,71.2863,71.3474,71.2812,71.3372,10423.3142
2012-04-17 12:15:00,140.07,140.22,140.07,140.19,14784.088491810253,71.3372,71.4136,71.3372,71.3983,14784.0885
2012-04-17 12:20:00,140.19,140.41,140.12,140.38,12337.800467985531,71.3983,71.5104,71.3627,71.4951,12337.8005
2012-04-17 12:25:00,140.38,140.66,140.29,140.66,25845.564773452454,71.4951,71.6377,71.4493,71.6377,25845.5648
2012-04-17 12:30:00,140.66,140.74,140.51,140.59,48181.238034460745,71.6377,71.6784,71.5613,71.602,48181.238
2012-04-17 12:35:00,140.59,140.64,140.44,140.48,24994.6819825569,71.602,71.6275,71.5256,71.546,24994.682
2012-04-17 12:40:00,140.44,140.47,140.36,140.38,12231.440119123588,71.5256,71.5409,71.4849,71.4951,12231.4401
2012-04-17 12:45:00,140.38,140.39,140.26,140.29,9466.071048713038,71.4951,71.5002,71.434,71.4493,9466.071
2012-04-17 12:50:00,140.28,140.36,140.2,140.2,12975.9625611572,71.4442,71.4849,71.4034,71.4034,12975.9626
2012-04-17 12:55:00,140.18,140.32,140.17,140.3,14784.088491810253,71.3932,71.4645,71.3881,71.4543,14784.0885
2012-04-17 13:00:00,140.29,140.42,140.26,140.42,8189.746862369707,71.4493,71.5155,71.434,71.5155,8189.7469
2012-04-17 13:05:00,140.43,140.48,140.4,140.47,8508.82790895554,71.5206,71.546,71.5053,71.5409,8508.8279
2012-04-17 13:10:00,140.47,140.54,140.42,140.5,9146.990002127206,71.5409,71.5766,71.5155,71.5562,9146.99
2012-04-17 13:15:00,140.51,140.73,140.49,140.73,6381.620931716655,71.5613,71.6733,71.5511,71.6733,6381.6209
2012-04-17 13:20:00,140.7,140.75,140.67,140.69,11061.476281642204,71.6581,71.6835,71.6428,71.653,11061.4763
2012-04-17 13:25:00,140.67,140.77,140.6,140.77,10423.314188470536,71.6428,71.6937,71.6071,71.6937,10423.3142
2012-04-17 13:30:00,140.74,140.84,140.71,140.82,12125.079770261644,71.6784,71.7294,71.6632,71.7192,12125.0798
2012-04-17 13:35:00,140.84,141.01,140.84,140.95,21803.87151669857,71.7294,71.8159,71.7294,71.7854,21803.8715
2012-04-17 13:40:00,140.94,140.99,140.88,140.95,16060.412678153582,71.7803,71.8058,71.7497,71.7854,16060.4127
2012-04-17 13:45:00,140.95,141.02,140.81,140.81,7870.665815783875,71.7854,71.821,71.7141,71.7141,7870.6658
2012-04-17 13:50:00,140.79,140.92,140.79,140.9,9997.87279302276,71.7039,71.7701,71.7039,71.7599,9997.8728
2012-04-17 13:55:00,140.91,141.03,140.82,140.92,7977.026164645818,71.765,71.8261,71.7192,71.7701,7977.0262
2012-04-17 14:00:00,140.89,140.94,140.83,140.88,10529.67453733248,71.7548,71.7803,71.7243,71.7497,10529.6745
2012-04-17 14:05:00,140.88,140.98,140.86,140.88,10104.233141884704,71.7497,71.8007,71.7396,71.7497,10104.2331
2012-04-17 14:10:00,140.89,140.89,140.76,140.76,25420.123378004675,71.7548,71.7548,71.6886,71.6886,25420.1234
2012-04-17 14:15:00,140.76,140.98,140.74,140.98,9678.791746436927,71.6886,71.8007,71.6784,71.8007,9678.7917
2012-04-17 14:20:00,140.98,140.98,140.9,140.91,12337.800467985531,71.8007,71.8007,71.7599,71.765,12337.8005
2012-04-17 14:25:00,140.92,141.0,140.89,141.0,4786.215698787491,71.7701,71.8109,71.7548,71.8109,4786.2157
2012-04-17 14:30:00,140.98,141.09,140.9,141.09,18932.14209742608,71.8007,71.8567,71.7599,71.8567,18932.1421
2012-04-17 14:35:00,141.08,141.1,140.95,141.03,9359.710699851094,71.8516,71.8618,71.7854,71.8261,9359.7107
2012-04-17 14:40:00,141.01,141.01,140.84,140.84,8402.467560093595,71.8159,71.8159,71.7294,71.7294,8402.4676
2012-04-17 14:45:00,140.83,140.83,140.63,140.64,11061.476281642204,71.7243,71.7243,71.6224,71.6275,11061.4763
2012-04-17 14:50:00,140.67,140.67,140.53,140.55,7657.945118059986,71.6428,71.6428,71.5715,71.5817,7657.9451
2012-04-17 14:55:00,140.55,140.73,140.53,140.67,11274.19697936609,71.5817,71.6733,71.5715,71.6428,11274.197
2012-04-17 15:00:00,140.64,140.64,140.53,140.54,10848.755583918311,71.6275,71.6275,71.5715,71.5766,10848.7556
2012-04-17 15:05:00,140.55,140.64,140.49,140.64,9572.431397574985,71.5817,71.6275,71.5511,71.6275,9572.4314
2012-04-17 15:10:00,140.66,140.67,140.49,140.52,15634.971282705805,71.6377,71.6428,71.5511,71.5664,15634.9713
2012-04-17 15:15:00,140.52,140.67,140.52,140.56,11912.359072537756,71.5664,71.6428,71.5664,71.5868,11912.3591
2012-04-17 15:20:00,140.57,140.66,140.48,140.56,23186.556051903848,71.5919,71.6377,71.546,71.5868,23186.5561
2012-04-17 15:25:00,140.6,140.72,140.56,140.65,19570.30419059774,71.6071,71.6683,71.5868,71.6326,19570.3042
2012-04-17 15:30:00,140.64,140.7,140.54,140.57,14890.448840672196,71.6275,71.6581,71.5766,71.5919,14890.4488
2012-04-17 15:35:00,140.56,140.64,140.44,140.44,26377.366517762173,71.5868,71.6275,71.5256,71.5256,26377.3665
2012-04-17 15:40:00,140.45,140.65,140.39,140.64,21059.34907466496,71.5307,71.6326,71.5002,71.6275,21059.3491
2012-04-17 15:45:00,140.65,140.85,140.54,140.54,41799.61710274409,71.6326,71.7345,71.5766,71.5766,41799.6171
2012-04-17 15:50:00,140.54,140.82,140.49,140.63,51584.76919804296,71.5766,71.7192,71.5511,71.6224,51584.7692
2012-04-17 15:55:00,140.64,140.73,140.55,140.56,110508.40246756008,71.6275,71.6733,71.5817,71.5868,110508.4025
2012-04-18 09:30:00,139.91,140.01,139.75,139.88,19038.50244628802,71.2557,71.3067,71.1742,71.2404,19038.5024
2012-04-18 09:35:00,140.03,140.27,139.96,140.15,10742.395235056369,71.3168,71.4391,71.2812,71.378,10742.3952
2012-04-18 09:40:00,140.1,140.44,140.0,140.16,25632.844075728564,71.3525,71.5256,71.3016,71.383,25632.8441
2012-04-18 09:45:00,140.23,140.24,140.05,140.19,12231.440119123588,71.4187,71.4238,71.327,71.3983,12231.4401
2012-04-18 09:50:00,140.16,140.42,140.07,140.37,10316.953839608592,71.383,71.5155,71.3372,71.49,10316.9538
2012-04-18 09:55:00,140.43,140.51,140.24,140.29,7126.143373750265,71.5206,71.5613,71.4238,71.4493,7126.1434
2012-04-18 10:00:00,140.34,140.39,140.16,140.35,9040.62965326526,71.4747,71.5002,71.383,71.4798,9040.6297
2012-04-18 10:05:00,140.33,140.61,140.33,140.6,15847.691980429694,71.4696,71.6122,71.4696,71.6071,15847.692
2012-04-18 10:10:00,140.61,140.67,140.32,140.41,10848.755583918311,71.6122,71.6428,71.4645,71.5104,10848.7556
2012-04-18 10:15:00,140.37,140.72,140.35,140.59,10104.233141884704,71.49,71.6683,71.4798,71.602,10104.2331
2012-04-18 10:20:00,140.56,140.58,140.28,140.31,7338.864071474153,71.5868,71.597,71.4442,71.4594,7338.8641
2012-04-18 10:25:00,140.31,140.34,140.23,140.3,7657.945118059986,71.4594,71.4747,71.4187,71.4543,7657.9451
2012-04-18 10:30:00,140.21,140.35,140.18,140.35,4041.6932567538815,71.4085,71.4798,71.3932,71.4798,4041.6933
2012-04-18 10:35:00,140.39,140.57,140.39,140.56,7764.30546692193,71.5002,71.5919,71.5002,71.5868,7764.3055
2012-04-18 10:40:00,140.54,140.56,140.43,140.47,3509.89151244416,71.5766,71.5868,71.5206,71.5409,3509.8915
2012-04-18 10:45:00,140.54,140.57,140.42,140.42,5105.296745373324,71.5766,71.5919,71.5155,71.5155,5105.2967
2012-04-18 10:50:00,140.42,140.46,140.29,140.3,5318.017443097213,71.5155,71.5358,71.4493,71.4543,5318.0174
2012-04-18 10:55:00,140.28,140.3,140.17,140.17,8721.54860667943,71.4442,71.4543,71.3881,71.3881,8721.5486
2012-04-18 11:00:00,140.18,140.24,140.1,140.14,15422.250584981915,71.3932,71.4238,71.3525,71.3729,15422.2506
2012-04-18 11:05:00,140.14,140.14,139.79,139.97,19570.30419059774,71.3729,71.3729,71.1946,71.2863,19570.3042
2012-04-18 11:10:00,140.01,140.02,139.69,139.7,7977.026164645818,71.3067,71.3117,71.1437,71.1488,7977.0262
2012-04-18 11:15:00,139.66,139.93,139.63,139.93,6381.620931716655,71.1284,71.2659,71.1131,71.2659,6381.6209
2012-04-18 11:20:00,139.98,140.03,139.93,140.03,4360.774303339715,71.2914,71.3168,71.2659,71.3168,4360.7743
2012-04-18 11:25:00,140.04,140.12,140.02,140.12,2765.36907041055,71.3219,71.3627,71.3117,71.3627,2765.3691
2012-04-18 11:30:00,140.1,140.18,139.92,139.95,8615.188257817485,71.3525,71.3932,71.2608,71.2761,8615.1883
2012-04-18 11:35:00,139.95,140.02,139.86,139.97,5424.377791959157,71.2761,71.3117,71.2303,71.2863,5424.3778
2012-04-18 11:40:00,140.01,140.02,139.91,139.97,2659.0087215486064,71.3067,71.3117,71.2557,71.2863,2659.0087
2012-04-18 11:45:00,139.93,140.16,139.91,140.11,5105.296745373324,71.2659,71.383,71.2557,71.3576,5105.2967
2012-04-18 11:50:00,140.09,140.17,140.04,140.17,8934.269304403317,71.3474,71.3881,71.3219,71.3881,8934.2693
2012-04-18 11:55:00,140.17,140.26,140.13,140.17,10636.034886194426,71.3881,71.434,71.3678,71.3881,10636.0349
2012-04-18 12:00:00,140.13,140.27,140.12,140.22,9359.710699851094,71.3678,71.4391,71.3627,71.4136,9359.7107
2012-04-18 12:05:00,140.2,140.21,140.1,140.12,4148.053605615826,71.4034,71.4085,71.3525,71.3627,4148.0536
2012-04-18 12:10:00,140.13,140.16,140.06,140.16,5424.377791959157,71.3678,71.383,71.3321,71.383,5424.3778
2012-04-18 12:15:00,140.18,140.37,140.16,140.26,8402.467560093595,71.3932,71.49,71.383,71.434,8402.4676
2012-04-18 12:20:00,140.22,140.27,140.14,140.25,4148.053605615826,71.4136,71.4391,71.3729,71.4289,4148.0536
2012-04-18 12:25:00,140.23,140.23,140.04,140.08,6062.539885130822,71.4187,71.4187,71.3219,71.3423,6062.5399
2012-04-18 12:30:00,140.09,140.11,140.05,140.05,3828.972559029993,71.3474,71.3576,71.327,71.327,3828.9726
2012-04-18 12:35:00,140.06,140.12,140.05,140.12,2978.089768134439,71.3321,71.3627,71.327,71.3627,2978.0898
2012-04-18 12:40:00,140.13,140.25,140.13,140.18,11593.278025951924,71.3678,71.4289,71.3678,71.3932,11593.278
2012-04-18 12:45:00,140.18,140.34,140.17,140.34,3297.170814720272,71.3932,71.4747,71.3881,71.4747,3297.1708
2012-04-18 12:50:00,140.32,140.43,140.26,140.42,11380.557328228037,71.4645,71.5206,71.434,71.5155,11380.5573
2012-04-18 12:55:00,140.4,140.53,140.36,140.53,5530.738140821101,71.5053,71.5715,71.4849,71.5715,5530.7381
2012-04-18 13:00:00,140.53,140.55,140.51,140.51,4786.215698787491,71.5715,71.5817,71.5613,71.5613,4786.2157
2012-04-18 13:05:00,140.55,140.6,140.55,140.59,3509.89151244416,71.5817,71.6071,71.5817,71.602,3509.8915
2012-04-18 13:10:00,140.58,140.6,140.56,140.59,2233.567326100829,71.597,71.6071,71.5868,71.602,2233.5673
2012-04-18 13:15:00,140.59,140.64,140.54,140.63,5956.179536268878,71.602,71.6275,71.5766,71.6224,5956.1795
2012-04-18 13:20:00,140.62,140.68,140.6,140.68,7551.584769198042,71.6173,71.6479,71.6071,71.6479,7551.5848
2012-04-18 13:25:00,140.67,140.67,140.58,140.61,11167.836630504144,71.6428,71.6428,71.597,71.6122,11167.8366
2012-04-18 13:30:00,140.6,140.64,140.49,140.49,18506.700701978298,71.6071,71.6275,71.5511,71.5511,18506.7007
2012-04-18 13:35:00,140.48,140.55,140.47,140.47,10423.314188470536,71.546,71.5817,71.5409,71.5409,10423.3142
2012-04-18 13:40:00,140.47,140.64,140.46,140.61,9359.710699851094,71.5409,71.6275,71.5358,71.6122,9359.7107
2012-04-18 13:45:00,140.61,140.64,140.54,140.55,4148.053605615826,71.6122,71.6275,71.5766,71.5817,4148.0536
2012-04-18 13:50:00,140.56,140.71,140.56,140.67,8189.746862369707,71.5868,71.6632,71.5868,71.6428,8189.7469
2012-04-18 13:55:00,140.66,140.71,140.54,140.56,11486.91767708998,71.6377,71.6632,71.5766,71.5868,11486.9177
2012-04-18 14:00:00,140.56,140.64,140.53,140.64,6487.9812805786,71.5868,71.6275,71.5715,71.6275,6487.9813
2012-04-18 14:05:00,140.64,140.68,140.59,140.59,7445.224420336098,71.6275,71.6479,71.602,71.602,7445.2244
2012-04-18 14:10:00,140.61,140.65,140.54,140.61,40097.85152095298,71.6122,71.6326,71.5766,71.6122,40097.8515
2012-04-18 14:15:00,140.65,140.71,140.61,140.7,8721.54860667943,71.6326,71.6632,71.6122,71.6581,8721.5486
2012-04-18 14:20:00,140.69,140.87,140.69,140.82,5849.819187406933,71.653,71.7446,71.653,71.7192,5849.8192
2012-04-18 14:25:00,140.84,140.89,140.64,140.74,16166.773027015526,71.7294,71.7548,71.6275,71.6784,16166.773
2012-04-18 14:30:00,140.74,140.74,140.62,140.64,9678.791746436927,71.6784,71.6784,71.6173,71.6275,9678.7917
2012-04-18 14:35:00,140.63,140.68,140.55,140.55,9146.990002127206,71.6224,71.6479,71.5817,71.5817,9146.99
2012-04-18 14:40:00,140.57,140.67,140.56,140.65,5424.377791959157,71.5919,71.6428,71.5868,71.6326,5424.3778
2012-04-18 14:45:00,140.65,140.67,140.57,140.59,6168.900233992767,71.6326,71.6428,71.5919,71.602,6168.9002
2012-04-18 14:50:00,140.57,140.59,140.48,140.48,8721.54860667943,71.5919,71.602,71.546,71.546,8721.5486
2012-04-18 14:55:00,140.48,140.51,140.44,140.46,11699.638374813869,71.546,71.5613,71.5256,71.5358,11699.6384
2012-04-18 15:00:00,140.42,140.6,140.42,140.55,16804.93512018719,71.5155,71.6071,71.5155,71.5817,16804.9351
2012-04-18 15:05:00,140.53,140.53,140.36,140.36,7764.30546692193,71.5715,71.5715,71.4849,71.4849,7764.3055
2012-04-18 15:10:00,140.36,140.39,140.28,140.3,7764.30546692193,71.4849,71.5002,71.4442,71.4543,7764.3055
2012-04-18 15:15:00,140.31,140.32,140.19,140.26,16911.295469049135,71.4594,71.4645,71.3983,71.434,16911.2955
2012-04-18 15:20:00,140.26,140.39,140.26,140.34,10848.755583918311,71.434,71.5002,71.434,71.4747,10848.7556
2012-04-18 15:25:00,140.32,140.32,140.1,140.14,27653.690704105506,71.4645,71.4645,71.3525,71.3729,27653.6907
2012-04-18 15:30:00,140.11,140.12,140.01,140.02,17336.736864496914,71.3576,71.3627,71.3067,71.3117,17336.7369
2012-04-18 15:35:00,140.0,140.09,139.98,140.01,23080.195703041903,71.3016,71.3474,71.2914,71.3067,23080.1957
2012-04-18 15:40:00,139.97,140.18,139.96,140.16,20952.988725803018,71.2863,71.3932,71.2812,71.383,20952.9887
2012-04-18 15:45:00,140.17,140.27,140.14,140.22,24037.4388427994,71.3881,71.4391,71.3729,71.4136,24037.4388
2012-04-18 15:50:00,140.27,140.28,140.1,140.16,27972.77175069134,71.4391,71.4442,71.3525,71.383,27972.7718
2012-04-18 15:55:00,140.15,140.19,140.03,140.1,86045.5222293129,71.378,71.3983,71.3168,71.3525,86045.5222
2012-04-19 09:30:00,140.32,140.49,139.9,139.9,16166.773027015526,71.4645,71.5511,71.2506,71.2506,16166.773
2012-04-19 09:35:00,139.9,140.36,139.8,140.36,9146.990002127206,71.2506,71.4849,71.1997,71.4849,9146.99
2012-04-19 09:40:00,140.27,140.27,139.8,139.85,14890.448840672196,71.4391,71.4391,71.1997,71.2252,14890.4488
2012-04-19 09:45:00,139.96,140.18,139.95,140.02,19889.38523718357,71.2812,71.3932,71.2761,71.3117,19889.3852
2012-04-19 09:50:00,140.02,140.26,139.98,140.09,7445.224420336098,71.3117,71.434,71.2914,71.3474,7445.2244
2012-04-19 09:55:00,140.14,140.18,139.99,140.06,17974.898957668578,71.3729,71.3932,71.2965,71.3321,17974.899
2012-04-19 10:00:00,140.02,140.19,139.69,139.69,14039.56604977664,71.3117,71.3983,71.1437,71.1437,14039.566
2012-04-19 10:05:00,139.63,139.89,139.5,139.53,16379.493724739414,71.1131,71.2455,71.0469,71.0622,16379.4937
2012-04-19 10:10:00,139.55,139.56,139.32,139.32,14145.926398638583,71.0724,71.0775,70.9552,70.9552,14145.9264
2012-04-19 10:15:00,139.32,139.54,139.21,139.54,9997.87279302276,70.9552,71.0673,70.8992,71.0673,9997.8728
2012-04-19 10:20:00,139.47,139.58,139.34,139.51,10848.755583918311,71.0316,71.0877,70.9654,71.052,10848.7556
2012-04-19 10:25:00,139.47,139.49,139.26,139.41,13720.485003190808,71.0316,71.0418,70.9247,71.0011,13720.485
2012-04-19 10:30:00,139.39,139.57,139.28,139.52,11593.278025951924,70.9909,71.0826,70.9349,71.0571,11593.278
2012-04-19 10:35:00,139.56,139.92,139.56,139.74,14358.647096362474,71.0775,71.2608,71.0775,71.1691,14358.6471
2012-04-19 10:40:00,139.77,140.01,139.77,139.89,15315.890236119973,71.1844,71.3067,71.1844,71.2455,15315.8902
2012-04-19 10:45:00,139.89,140.06,139.83,140.06,4573.495001063603,71.2455,71.3321,71.215,71.3321,4573.495
2012-04-19 10:50:00,140.01,140.07,139.93,140.03,2020.8466283769408,71.3067,71.3372,71.2659,71.3168,2020.8466
2012-04-19 10:55:00,140.1,140.24,140.01,140.06,10316.953839608592,71.3525,71.4238,71.3067,71.3321,10316.9538
2012-04-19 11:00:00,140.13,140.34,140.1,140.25,7764.30546692193,71.3678,71.4747,71.3525,71.4289,7764.3055
2012-04-19 11:05:00,140.25,140.42,140.17,140.2,6381.620931716655,71.4289,71.5155,71.3881,71.4034,6381.6209
2012-04-19 11:10:00,140.2,140.32,140.04,140.2,9466.071048713038,71.4034,71.4645,71.3219,71.4034,9466.071
2012-04-19 11:15:00,140.21,140.48,140.2,140.23,15954.052329291637,71.4085,71.546,71.4034,71.4187,15954.0523
2012-04-19 11:20:00,140.22,140.48,140.11,140.15,15103.169538396083,71.4136,71.546,71.3576,71.378,15103.1695
2012-04-19 11:25:00,140.14,140.28,140.13,140.13,12550.521165709422,71.3729,71.4442,71.3678,71.3678,12550.5212
2012-04-19 11:30:00,140.12,140.2,139.91,140.02,10848.755583918311,71.3627,71.4034,71.2557,71.3117,10848.7556
2012-04-19 11:35:00,140.1,140.15,140.02,140.12,3509.89151244416,71.3525,71.378,71.3117,71.3627,3509.8915
2012-04-19 11:40:00,140.07,140.2,139.99,140.1,12231.440119123588,71.3372,71.4034,71.2965,71.3525,12231.4401
2012-04-19 11:45:00,140.07,140.3,140.02,140.29,12125.079770261644,71.3372,71.4543,71.3117,71.4493,12125.0798
2012-04-19 11:50:00,140.25,140.26,140.07,140.15,39672.41012550521,71.4289,71.434,71.3372,71.378,39672.4101
2012-04-19 11:55:00,140.17,140.18,139.94,139.94,7445.224420336098,71.3881,71.3932,71.271,71.271,7445.2244
2012-04-19 12:00:00,139.91,139.97,139.59,139.66,14996.80918953414,71.2557,71.2863,71.0927,71.1284,14996.8092
2012-04-19 12:05:00,139.65,139.65,139.28,139.32,16485.85407360136,71.1233,71.1233,70.9349,70.9552,16485.8541
2012-04-19 12:10:00,139.28,139.46,139.16,139.39,10210.593490746647,70.9349,71.0265,70.8737,70.9909,10210.5935
2012-04-19 12:15:00,139.34,139.45,139.21,139.31,9359.710699851094,70.9654,71.0214,70.8992,70.9501,9359.7107
2012-04-19 12:20:00,139.37,139.5,139.3,139.33,6275.260582854711,70.9807,71.0469,70.9451,70.9603,6275.2606
2012-04-19 12:25:00,139.27,139.32,139.07,139.18,12018.7194213997,70.9298,70.9552,70.8279,70.8839,12018.7194
2012-04-19 12:30:00,139.15,139.37,139.04,139.35,11167.836630504144,70.8687,70.9807,70.8126,70.9705,11167.8366
2012-04-19 12:35:00,139.33,139.55,139.3,139.48,9253.350350989149,70.9603,71.0724,70.9451,71.0367,9253.3504
2012-04-19 12:40:00,139.52,139.57,139.4,139.55,5211.657094235268,71.0571,71.0826,70.996,71.0724,5211.6571
2012-04-19 12:45:00,139.57,139.57,139.37,139.41,11593.278025951924,71.0826,71.0826,70.9807,71.0011,11593.278
2012-04-19 12:50:00,139.41,139.57,139.4,139.57,5956.179536268878,71.0011,71.0826,70.996,71.0826,5956.1795
2012-04-19 12:55:00,139.53,139.61,139.53,139.55,6275.260582854711,71.0622,71.1029,71.0622,71.0724,6275.2606
2012-04-19 13:00:00,139.55,139.7,139.51,139.7,4679.855349925547,71.0724,71.1488,71.052,71.1488,4679.8553
2012-04-19 13:05:00,139.65,139.76,139.64,139.72,3403.531163582216,71.1233,71.1793,71.1182,71.159,3403.5312
2012-04-19 13:10:00,139.72,139.75,139.52,139.52,8827.908955541372,71.159,71.1742,71.0571,71.0571,8827.909
2012-04-19 13:15:00,139.49,139.7,139.49,139.56,6807.062327164432,71.0418,71.1488,71.0418,71.0775,6807.0623
2012-04-19 13:20:00,139.55,139.62,139.38,139.52,13933.205700914696,71.0724,71.108,70.9858,71.0571,13933.2057
2012-04-19 13:25:00,139.51,139.64,139.49,139.61,4786.215698787491,71.052,71.1182,71.0418,71.1029,4786.2157
2012-04-19 13:30:00,139.61,139.65,139.57,139.63,4998.93639651138,71.1029,71.1233,71.0826,71.1131,4998.9364
2012-04-19 13:35:00,139.63,139.68,139.52,139.58,7126.143373750265,71.1131,71.1386,71.0571,71.0877,7126.1434
2012-04-19 13:40:00,139.56,139.64,139.51,139.56,4041.6932567538815,71.0775,71.1182,71.052,71.0775,4041.6933
2012-04-19 13:45:00,139.57,139.64,139.53,139.59,4998.93639651138,71.0826,71.1182,71.0622,71.0927,4998.9364
2012-04-19 13:50:00,139.57,139.62,139.35,139.43,10210.593490746647,71.0826,71.108,70.9705,71.0113,10210.5935
2012-04-19 13:55:00,139.48,139.5,139.24,139.28,7870.665815783875,71.0367,71.0469,70.9145,70.9349,7870.6658
2012-04-19 14:00:00,139.22,139.44,139.22,139.42,7126.143373750265,70.9043,71.0164,70.9043,71.0062,7126.1434
2012-04-19 14:05:00,139.43,139.49,139.38,139.43,4573.495001063603,71.0113,71.0418,70.9858,71.0113,4573.495
2012-04-19 14:10:00,139.4,139.42,139.22,139.41,17230.37651563497,70.996,71.0062,70.9043,71.0011,17230.3765
2012-04-19 14:15:00,139.42,139.43,139.14,139.22,5849.819187406933,71.0062,71.0113,70.8636,70.9043,5849.8192
2012-04-19 14:20:00,139.26,139.29,139.06,139.23,7019.78302488832,70.9247,70.94,70.8228,70.9094,7019.783
2012-04-19 14:25:00,139.25,139.26,138.99,138.99,11380.557328228037,70.9196,70.9247,70.7872,70.7872,11380.5573
2012-04-19 14:30:00,139.03,139.1,138.74,138.77,12231.440119123588,70.8075,70.8432,70.6598,70.6751,12231.4401
2012-04-19 14:35:00,138.75,138.75,138.48,138.71,11380.557328228037,70.6649,70.6649,70.5274,70.6446,11380.5573
2012-04-19 14:40:00,138.69,138.81,138.61,138.81,4679.855349925547,70.6344,70.6955,70.5936,70.6955,4679.8553
2012-04-19 14:45:00,138.84,138.94,138.65,138.94,6168.900233992767,70.7108,70.7617,70.614,70.7617,6168.9002
2012-04-19 14:50:00,138.89,138.9,138.69,138.79,7126.143373750265,70.7362,70.7413,70.6344,70.6853,7126.1434
2012-04-19 14:55:00,138.75,138.83,138.73,138.81,6275.260582854711,70.6649,70.7057,70.6548,70.6955,6275.2606
2012-04-19 15:00:00,138.83,139.03,138.82,138.97,4998.93639651138,70.7057,70.8075,70.7006,70.777,4998.9364
2012-04-19 15:05:00,138.99,139.04,138.88,138.92,8615.188257817485,70.7872,70.8126,70.7311,70.7515,8615.1883
2012-04-19 15:10:00,138.9,138.92,138.66,138.74,10636.034886194426,70.7413,70.7515,70.6191,70.6598,10636.0349
2012-04-19 15:15:00,138.75,138.91,138.68,138.79,7657.945118059986,70.6649,70.7464,70.6293,70.6853,7657.9451
2012-04-19 15:20:00,138.81,138.84,138.66,138.68,7019.78302488832,70.6955,70.7108,70.6191,70.6293,7019.783
2012-04-19 15:25:00,138.65,138.97,138.65,138.93,12018.7194213997,70.614,70.777,70.614,70.7566,12018.7194
2012-04-19 15:30:00,138.86,139.0,138.79,138.88,10955.115932780258,70.721,70.7923,70.6853,70.7311,10955.1159
2012-04-19 15:35:00,138.9,139.06,138.89,138.97,13188.683258881088,70.7413,70.8228,70.7362,70.777,13188.6833
2012-04-19 15:40:00,138.94,139.08,138.94,139.06,13826.845352052753,70.7617,70.833,70.7617,70.8228,13826.8454
2012-04-19 15:45:00,139.05,139.38,139.05,139.25,29355.456285896613,70.8177,70.9858,70.8177,70.9196,29355.4563
2012-04-19 15:50:00,139.21,139.28,139.04,139.23,52754.73303552435,70.8992,70.9349,70.8126,70.9094,52754.733
2012-04-19 15:55:00,139.22,139.34,139.14,139.17,51478.40884918102,70.9043,70.9654,70.8636,70.8788,51478.4088
2012-04-20 09:30:00,139.25,140.67,139.25,140.63,278238.67262284615,70.9196,71.6428,70.9196,71.6224,278238.6726
2012-04-20 09:35:00,140.56,140.98,140.56,140.78,35737.07721761327,71.5868,71.8007,71.5868,71.6988,35737.0772
2012-04-20 09:40:00,140.78,140.92,140.48,140.57,26271.00616890023,71.6988,71.7701,71.546,71.5919,26271.0062
2012-04-20 09:45:00,140.67,140.82,140.55,140.74,59774.516060412665,71.6428,71.7192,71.5817,71.6784,59774.5161
2012-04-20 09:50:00,140.71,140.88,140.54,140.59,43820.46373112103,71.6632,71.7497,71.5766,71.602,43820.4637
2012-04-20 09:55:00,140.61,140.88,140.6,140.86,12337.800467985531,71.6122,71.7497,71.6071,71.7396,12337.8005
2012-04-20 10:00:00,140.92,141.04,140.7,141.02,18293.98000425441,71.7701,71.8312,71.6581,71.821,18293.98
2012-04-20 10:05:00,140.96,141.01,140.77,140.89,14784.088491810253,71.7905,71.8159,71.6937,71.7548,14784.0885
2012-04-20 10:10:00,140.89,141.02,140.81,141.01,8827.908955541372,71.7548,71.821,71.7141,71.8159,8827.909
2012-04-20 10:15:00,141.01,141.02,140.9,141.0,12763.24186343331,71.8159,71.821,71.7599,71.8109,12763.2419
2012-04-20 10:20:00,140.95,140.95,140.8,140.9,10636.034886194426,71.7854,71.7854,71.709,71.7599,10636.0349
2012-04-20 10:25:00,140.88,141.11,140.88,140.95,16485.85407360136,71.7497,71.8669,71.7497,71.7854,16485.8541
2012-04-20 10:30:00,140.98,141.11,140.98,141.06,8508.82790895554,71.8007,71.8669,71.8007,71.8414,8508.8279
2012-04-20 10:35:00,141.05,141.27,141.04,141.27,9785.15209529887,71.8363,71.9484,71.8312,71.9484,9785.1521
2012-04-20 10:40:00,141.27,141.33,141.13,141.21,8189.746862369707,71.9484,71.9789,71.8771,71.9178,8189.7469
2012-04-20 10:45:00,141.29,141.36,141.18,141.18,11912.359072537756,71.9586,71.9942,71.9025,71.9025,11912.3591
2012-04-20 10:50:00,141.19,141.29,141.07,141.18,20846.62837694108,71.9076,71.9586,71.8465,71.9025,20846.6284
2012-04-20 10:55:00,141.16,141.38,141.09,141.38,8189.746862369707,71.8923,72.0044,71.8567,72.0044,8189.7469
2012-04-20 11:00:00,141.4,141.42,141.22,141.34,24250.159540523287,72.0146,72.0248,71.9229,71.984,24250.1595
2012-04-20 11:05:00,141.34,141.6,141.34,141.47,13188.683258881088,71.984,72.1164,71.984,72.0502,13188.6833
2012-04-20 11:10:00,141.46,141.49,141.33,141.44,10742.395235056369,72.0451,72.0604,71.9789,72.0349,10742.3952
2012-04-20 11:15:00,141.42,141.47,141.25,141.25,13614.124654328863,72.0248,72.0502,71.9382,71.9382,13614.1247
2012-04-20 11:20:00,141.24,141.34,141.24,141.27,9785.15209529887,71.9331,71.984,71.9331,71.9484,9785.1521
2012-04-20 11:25:00,141.28,141.28,141.14,141.2,15741.33163156775,71.9535,71.9535,71.8822,71.9127,15741.3316
2012-04-20 11:30:00,141.22,141.24,141.08,141.11,28291.85279727717,71.9229,71.9331,71.8516,71.8669,28291.8528
2012-04-20 11:35:00,141.11,141.26,141.1,141.18,12869.602212295256,71.8669,71.9433,71.8618,71.9025,12869.6022
2012-04-20 11:40:00,141.21,141.23,141.09,141.19,11061.476281642204,71.9178,71.928,71.8567,71.9076,11061.4763
2012-04-20 11:45:00,141.18,141.2,141.11,141.12,11912.359072537756,71.9025,71.9127,71.8669,71.872,11912.3591
2012-04-20 11:50:00,141.13,141.23,141.13,141.15,6062.539885130822,71.8771,71.928,71.8771,71.8873,6062.5399
2012-04-20 11:55:00,141.18,141.23,141.14,141.21,4998.93639651138,71.9025,71.928,71.8822,71.9178,4998.9364
2012-04-20 12:00:00,141.18,141.38,141.18,141.35,9359.710699851094,71.9025,72.0044,71.9025,71.9891,9359.7107
2012-04-20 12:05:00,141.35,141.43,141.28,141.33,13295.043607743031,71.9891,72.0299,71.9535,71.9789,13295.0436
2012-04-20 12:10:00,141.34,141.44,141.33,141.34,10848.755583918311,71.984,72.0349,71.9789,71.984,10848.7556
2012-04-20 12:15:00,141.36,141.4,141.29,141.32,8402.467560093595,71.9942,72.0146,71.9586,71.9738,8402.4676
2012-04-20 12:20:00,141.32,141.41,141.25,141.35,11274.19697936609,71.9738,72.0197,71.9382,71.9891,11274.197
2012-04-20 12:25:00,141.35,141.49,141.35,141.45,5637.098489683045,71.9891,72.0604,71.9891,72.04,5637.0985
2012-04-20 12:30:00,141.44,141.54,141.4,141.51,7870.665815783875,72.0349,72.0859,72.0146,72.0706,7870.6658
2012-04-20 12:35:00,141.53,141.54,141.4,141.41,4679.855349925547,72.0808,72.0859,72.0146,72.0197,4679.8553
2012-04-20 12:40:00,141.39,141.39,141.17,141.27,11486.91767708998,72.0095,72.0095,71.8974,71.9484,11486.9177
2012-04-20 12:45:00,141.29,141.34,141.25,141.32,8402.467560093595,71.9586,71.984,71.9382,71.9738,8402.4676
2012-04-20 12:50:00,141.34,141.43,141.31,141.39,5211.657094235268,71.984,72.0299,71.9687,72.0095,5211.6571
2012-04-20 12:55:00,141.4,141.42,141.38,141.42,3190.8104658583275,72.0146,72.0248,72.0044,72.0248,3190.8105
2012-04-20 13:00:00,141.38,141.51,141.38,141.5,2978.089768134439,72.0044,72.0706,72.0044,72.0655,2978.0898
2012-04-20 13:05:00,141.53,141.61,141.49,141.59,2978.089768134439,72.0808,72.1215,72.0604,72.1113,2978.0898
2012-04-20 13:10:00,141.59,141.66,141.58,141.66,5211.657094235268,72.1113,72.147,72.1062,72.147,5211.6571
2012-04-20 13:15:00,141.66,141.69,141.56,141.69,6594.341629440543,72.147,72.1623,72.0961,72.1623,6594.3416
2012-04-20 13:20:00,141.65,141.76,141.63,141.64,8827.908955541372,72.1419,72.1979,72.1317,72.1368,8827.909
2012-04-20 13:25:00,141.6,141.63,141.52,141.58,11699.638374813869,72.1164,72.1317,72.0757,72.1062,11699.6384
2012-04-20 13:30:00,141.61,141.61,141.49,141.49,6062.539885130822,72.1215,72.1215,72.0604,72.0604,6062.5399
2012-04-20 13:35:00,141.5,141.58,141.49,141.58,5105.296745373324,72.0655,72.1062,72.0604,72.1062,5105.2967
2012-04-20 13:40:00,141.58,141.66,141.56,141.58,4360.774303339715,72.1062,72.147,72.0961,72.1062,4360.7743
2012-04-20 13:45:00,141.57,141.64,141.55,141.64,5637.098489683045,72.1012,72.1368,72.091,72.1368,5637.0985
2012-04-20 13:50:00,141.6,141.61,141.3,141.3,12231.440119123588,72.1164,72.1215,71.9636,71.9636,12231.4401
2012-04-20 13:55:00,141.3,141.35,141.21,141.33,9146.990002127206,71.9636,71.9891,71.9178,71.9789,9146.99
2012-04-20 14:00:00,141.39,141.39,141.21,141.27,6700.701978302488,72.0095,72.0095,71.9178,71.9484,6700.702
2012-04-20 14:05:00,141.25,141.34,141.08,141.08,8189.746862369707,71.9382,71.984,71.8516,71.8516,8189.7469
2012-04-20 14:10:00,141.11,141.29,141.08,141.27,4998.93639651138,71.8669,71.9586,71.8516,71.9484,4998.9364
2012-04-20 14:15:00,141.27,141.29,141.2,141.23,4786.215698787491,71.9484,71.9586,71.9127,71.928,4786.2157
2012-04-20 14:20:00,141.21,141.3,141.18,141.2,5211.657094235268,71.9178,71.9636,71.9025,71.9127,5211.6571
2012-04-20 14:25:00,141.2,141.41,141.16,141.36,9359.710699851094,71.9127,72.0197,71.8923,71.9942,9359.7107
2012-04-20 14:30:00,141.37,141.48,141.37,141.43,3722.612210168049,71.9993,72.0553,71.9993,72.0299,3722.6122
2012-04-20 14:35:00,141.42,141.42,141.36,141.4,3084.450116996384,72.0248,72.0248,71.9942,72.0146,3084.4501
2012-04-20 14:40:00,141.4,141.41,141.29,141.29,4254.41395447777,72.0146,72.0197,71.9586,71.9586,4254.414
2012-04-20 14:45:00,141.31,141.33,141.24,141.31,12656.881514571363,71.9687,71.9789,71.9331,71.9687,12656.8815
2012-04-20 14:50:00,141.32,141.42,141.28,141.33,15209.529887258028,71.9738,72.0248,71.9535,71.9789,15209.5299
2012-04-20 14:55:00,141.32,141.38,141.28,141.34,10636.034886194426,71.9738,72.0044,71.9535,71.984,10636.0349
2012-04-20 15:00:00,141.31,141.33,141.22,141.23,9785.15209529887,71.9687,71.9789,71.9229,71.928,9785.1521
2012-04-20 15:05:00,141.27,141.27,141.12,141.12,6381.620931716655,71.9484,71.9484,71.872,71.872,6381.6209
2012-04-20 15:10:00,141.14,141.31,141.09,141.3,11912.359072537756,71.8822,71.9687,71.8567,71.9636,11912.3591
2012-04-20 15:15:00,141.3,141.4,141.28,141.38,16166.773027015526,71.9636,72.0146,71.9535,72.0044,16166.773
2012-04-20 15:20:00,141.37,141.37,141.07,141.08,24037.4388427994,71.9993,71.9993,71.8465,71.8516,24037.4388
2012-04-20 15:25:00,141.08,141.14,141.06,141.11,12018.7194213997,71.8516,71.8822,71.8414,71.8669,12018.7194
2012-04-20 15:30:00,141.11,141.2,141.09,141.11,20740.26802807913,71.8669,71.9127,71.8567,71.8669,20740.268
2012-04-20 15:35:00,141.12,141.21,141.1,141.21,14571.367794086362,71.872,71.9178,71.8618,71.9178,14571.3678
2012-04-20 15:40:00,141.19,141.23,140.99,141.01,39034.24803233354,71.9076,71.928,71.8058,71.8159,39034.248
2012-04-20 15:45:00,141.0,141.17,140.96,141.13,50946.6071048713,71.8109,71.8974,71.7905,71.8771,50946.6071
2012-04-20 15:50:00,141.15,141.22,141.11,141.17,37119.761752818544,71.8873,71.9229,71.8669,71.8974,37119.7618
2012-04-20 15:55:00,141.16,141.23,141.03,141.09,80833.86513507763,71.8923,71.928,71.8261,71.8567,80833.8651
2012-04-23 09:30:00,140.01,140.32,139.99,140.13,47543.07594128908,71.3067,71.4645,71.2965,71.3678,47543.0759
2012-04-23 09:35:00,140.14,140.53,140.07,140.22,41693.25675388215,71.3729,71.5715,71.3372,71.4136,41693.2568
2012-04-23 09:40:00,140.23,140.33,139.82,139.91,37970.644543714094,71.4187,71.4696,71.2099,71.2557,37970.6445
2012-04-23 09:45:00,139.94,140.03,139.7,139.81,28823.654541586893,71.271,71.3168,71.1488,71.2048,28823.6545
2012-04-23 09:50:00,139.82,139.82,139.2,139.37,59987.23675813656,71.2099,71.2099,70.8941,70.9807,59987.2368
2012-04-23 09:55:00,139.37,139.6,139.25,139.56,16804.93512018719,70.9807,71.0978,70.9196,71.0775,16804.9351
2012-04-23 10:00:00,139.51,139.61,139.42,139.61,17124.016166773024,71.052,71.1029,71.0062,71.1029,17124.0162
2012-04-23 10:05:00,139.56,139.62,139.37,139.46,57540.94873431184,71.0775,71.108,70.9807,71.0265,57540.9487
2012-04-23 10:10:00,139.47,139.51,139.25,139.43,15422.250584981915,71.0316,71.052,70.9196,71.0113,15422.2506
2012-04-23 10:15:00,139.5,139.69,139.4,139.48,14465.007445224415,71.0469,71.1437,70.996,71.0367,14465.0074
2012-04-23 10:20:00,139.51,139.82,139.41,139.82,35311.63582216549,71.052,71.2099,71.0011,71.2099,35311.6358
2012-04-23 10:25:00,139.8,139.8,139.47,139.52,13826.845352052753,71.1997,71.1997,71.0316,71.0571,13826.8454
2012-04-23 10:30:00,139.53,139.53,139.1,139.38,15741.33163156775,71.0622,71.0622,70.8432,70.9858,15741.3316
2012-04-23 10:35:00,139.33,139.61,139.23,139.51,8934.269304403317,70.9603,71.1029,70.9094,71.052,8934.2693
2012-04-23 10:40:00,139.54,139.64,139.45,139.51,12231.440119123588,71.0673,71.1182,71.0214,71.052,12231.4401
2012-04-23 10:45:00,139.5,139.56,139.33,139.38,12231.440119123588,71.0469,71.0775,70.9603,70.9858,12231.4401
2012-04-23 10:50:00,139.37,139.37,138.97,139.19,24994.6819825569,70.9807,70.9807,70.777,70.889,24994.682
2012-04-23 10:55:00,139.2,139.22,138.94,139.01,29461.81663475856,70.8941,70.9043,70.7617,70.7974,29461.8166
2012-04-23 11:00:00,139.01,139.11,138.91,138.91,23824.718145075512,70.7974,70.8483,70.7464,70.7464,23824.7181
2012-04-23 11:05:00,138.91,139.01,138.73,138.97,19357.58349287385,70.7464,70.7974,70.6548,70.777,19357.5835
2012-04-23 11:10:00,139.0,139.14,138.99,139.06,12763.24186343331,70.7923,70.8636,70.7872,70.8228,12763.2419
2012-04-23 11:15:00,139.07,139.09,138.94,138.96,9040.62965326526,70.8279,70.8381,70.7617,70.7719,9040.6297
2012-04-23 11:20:00,138.97,139.06,138.68,138.75,15954.052329291637,70.777,70.8228,70.6293,70.6649,15954.0523
2012-04-23 11:25:00,138.71,138.81,138.6,138.62,16485.85407360136,70.6446,70.6955,70.5885,70.5987,16485.8541
2012-04-23 11:30:00,138.65,138.71,138.55,138.55,11805.998723675812,70.614,70.6446,70.5631,70.5631,11805.9987
2012-04-23 11:35:00,138.51,138.58,138.4,138.53,29142.735588172724,70.5427,70.5784,70.4867,70.5529,29142.7356
2012-04-23 11:40:00,138.51,138.57,138.38,138.42,12550.521165709422,70.5427,70.5733,70.4765,70.4969,12550.5212
2012-04-23 11:45:00,138.4,138.44,138.3,138.42,8827.908955541372,70.4867,70.5071,70.4358,70.4969,8827.909
2012-04-23 11:50:00,138.44,138.46,138.34,138.4,9572.431397574985,70.5071,70.5172,70.4561,70.4867,9572.4314
2012-04-23 11:55:00,138.41,138.44,138.34,138.44,5956.179536268878,70.4918,70.5071,70.4561,70.5071,5956.1795
2012-04-23 12:00:00,138.39,138.45,138.35,138.41,9997.87279302276,70.4816,70.5121,70.4612,70.4918,9997.8728
2012-04-23 12:05:00,138.38,138.64,138.33,138.56,6700.701978302488,70.4765,70.6089,70.451,70.5682,6700.702
2012-04-23 12:10:00,138.58,138.59,138.48,138.59,12550.521165709422,70.5784,70.5835,70.5274,70.5835,12550.5212
2012-04-23 12:15:00,138.59,138.65,138.56,138.59,4254.41395447777,70.5835,70.614,70.5682,70.5835,4254.414
2012-04-23 12:20:00,138.59,138.72,138.5,138.67,7445.224420336098,70.5835,70.6497,70.5376,70.6242,7445.2244
2012-04-23 12:25:00,138.7,138.84,138.68,138.81,7445.224420336098,70.6395,70.7108,70.6293,70.6955,7445.2244
2012-04-23 12:30:00,138.81,138.85,138.73,138.75,11380.557328228037,70.6955,70.7159,70.6548,70.6649,11380.5573
2012-04-23 12:35:00,138.79,138.85,138.71,138.78,31589.023611997443,70.6853,70.7159,70.6446,70.6802,31589.0236
2012-04-23 12:40:00,138.76,138.8,138.7,138.75,7551.584769198042,70.67,70.6904,70.6395,70.6649,7551.5848
2012-04-23 12:45:00,138.76,138.76,138.56,138.64,7551.584769198042,70.67,70.67,70.5682,70.6089,7551.5848
2012-04-23 12:50:00,138.66,138.74,138.65,138.68,4254.41395447777,70.6191,70.6598,70.614,70.6293,4254.414
2012-04-23 12:55:00,138.68,138.74,138.65,138.69,6381.620931716655,70.6293,70.6598,70.614,70.6344,6381.6209
2012-04-23 13:00:00,138.7,138.7,138.57,138.57,14039.56604977664,70.6395,70.6395,70.5733,70.5733,14039.566
2012-04-23 13:05:00,138.59,138.64,138.55,138.6,6275.260582854711,70.5835,70.6089,70.5631,70.5885,6275.2606
2012-04-23 13:10:00,138.61,138.63,138.59,138.62,6807.062327164432,70.5936,70.6038,70.5835,70.5987,6807.0623
2012-04-23 13:15:00,138.62,138.69,138.56,138.68,9572.431397574985,70.5987,70.6344,70.5682,70.6293,9572.4314
2012-04-23 13:20:00,138.66,138.7,138.61,138.69,6487.9812805786,70.6191,70.6395,70.5936,70.6344,6487.9813
2012-04-23 13:25:00,138.69,138.69,138.55,138.62,4679.855349925547,70.6344,70.6344,70.5631,70.5987,4679.8553
2012-04-23 13:30:00,138.63,138.69,138.58,138.63,6168.900233992767,70.6038,70.6344,70.5784,70.6038,6168.9002
2012-04-23 13:35:00,138.59,138.67,138.59,138.62,8615.188257817485,70.5835,70.6242,70.5835,70.5987,8615.1883
2012-04-23 13:40:00,138.63,138.67,138.56,138.66,9891.512444160817,70.6038,70.6242,70.5682,70.6191,9891.5124
2012-04-23 13:45:00,138.63,138.63,138.52,138.58,5956.179536268878,70.6038,70.6038,70.5478,70.5784,5956.1795
2012-04-23 13:50:00,138.58,138.7,138.53,138.56,8402.467560093595,70.5784,70.6395,70.5529,70.5682,8402.4676
2012-04-23 13:55:00,138.55,138.62,138.53,138.62,7338.864071474153,70.5631,70.5987,70.5529,70.5987,7338.8641
2012-04-23 14:00:00,138.63,138.71,138.56,138.67,8615.188257817485,70.6038,70.6446,70.5682,70.6242,8615.1883
2012-04-23 14:05:00,138.65,138.69,138.56,138.64,9040.62965326526,70.614,70.6344,70.5682,70.6089,9040.6297
2012-04-23 14:10:00,138.65,138.84,138.59,138.8,10316.953839608592,70.614,70.7108,70.5835,70.6904,10316.9538
2012-04-23 14:15:00,138.79,139.1,138.79,139.03,12125.079770261644,70.6853,70.8432,70.6853,70.8075,12125.0798
2012-04-23 14:20:00,139.04,139.22,139.03,139.19,15422.250584981915,70.8126,70.9043,70.8075,70.889,15422.2506
2012-04-23 14:25:00,139.22,139.22,139.07,139.08,12337.800467985531,70.9043,70.9043,70.8279,70.833,12337.8005
2012-04-23 14:30:00,139.09,139.38,139.09,139.3,10636.034886194426,70.8381,70.9858,70.8381,70.9451,10636.0349
2012-04-23 14:35:00,139.3,139.32,139.17,139.22,8402.467560093595,70.9451,70.9552,70.8788,70.9043,8402.4676
2012-04-23 14:40:00,139.24,139.41,139.22,139.36,14996.80918953414,70.9145,71.0011,70.9043,70.9756,14996.8092
2012-04-23 14:45:00,139.34,139.38,139.14,139.3,30312.69942565411,70.9654,70.9858,70.8636,70.9451,30312.6994
2012-04-23 14:50:00,139.31,139.31,139.19,139.22,10529.67453733248,70.9501,70.9501,70.889,70.9043,10529.6745
2012-04-23 14:55:00,139.2,139.24,139.1,139.15,8296.107211231652,70.8941,70.9145,70.8432,70.8687,8296.1072
2012-04-23 15:00:00,139.1,139.28,139.06,139.16,19144.86279514997,70.8432,70.9349,70.8228,70.8737,19144.8628
2012-04-23 15:05:00,139.16,139.38,139.14,139.17,14465.007445224415,70.8737,70.9858,70.8636,70.8788,14465.0074
2012-04-23 15:10:00,139.22,139.29,139.14,139.29,14252.28674750053,70.9043,70.94,70.8636,70.94,14252.2867
2012-04-23 15:15:00,139.29,139.48,139.22,139.48,14465.007445224415,70.94,71.0367,70.9043,71.0367,14465.0074
2012-04-23 15:20:00,139.48,139.54,139.41,139.49,17549.4575622208,71.0367,71.0673,71.0011,71.0418,17549.4576
2012-04-23 15:25:00,139.48,139.55,139.42,139.54,15209.529887258028,71.0367,71.0724,71.0062,71.0673,15209.5299
2012-04-23 15:30:00,139.52,139.62,139.44,139.45,17230.37651563497,71.0571,71.108,71.0164,71.0214,17230.3765
2012-04-23 15:35:00,139.46,139.69,139.46,139.69,25739.20442459051,71.0265,71.1437,71.0265,71.1437,25739.2044
2012-04-23 15:40:00,139.7,139.8,139.59,139.78,28610.933843863004,71.1488,71.1997,71.0927,71.1895,28610.9338
2012-04-23 15:45:00,139.77,139.77,139.54,139.63,46266.75175494575,71.1844,71.1844,71.0673,71.1131,46266.7518
2012-04-23 15:50:00,139.64,139.85,139.59,139.79,40629.65326526271,71.1182,71.2252,71.0927,71.1946,40629.6533
2012-04-23 15:55:00,139.79,139.8,139.66,139.69,112529.24909593702,71.1946,71.1997,71.1284,71.1437,112529.2491
2012-04-24 09:30:00,140.02,140.64,139.81,140.02,28504.57349500106,71.3117,71.6275,71.2048,71.3117,28504.5735
2012-04-24 09:35:00,140.07,140.57,140.01,140.48,19889.38523718357,71.3372,71.5919,71.3067,71.546,19889.3852
2012-04-24 09:40:00,140.44,140.6,140.25,140.45,12656.881514571363,71.5256,71.6071,71.4289,71.5307,12656.8815
2012-04-24 09:45:00,140.45,140.6,140.26,140.4,30844.50116996383,71.5307,71.6071,71.434,71.5053,30844.5012
2012-04-24 09:50:00,140.36,140.65,140.27,140.27,19357.58349287385,71.4849,71.6326,71.4391,71.4391,19357.5835
2012-04-24 09:55:00,140.25,140.36,140.01,140.26,22973.83535417996,71.4289,71.4849,71.3067,71.434,22973.8354
2012-04-24 10:00:00,140.15,140.49,140.01,140.33,23399.276749627734,71.378,71.5511,71.3067,71.4696,23399.2767
2012-04-24 10:05:00,140.32,140.65,139.85,140.0,41055.09466071048,71.4645,71.6326,71.2252,71.3016,41055.0947
2012-04-24 10:10:00,139.9,140.17,139.76,140.14,22335.67326100829,71.2506,71.3881,71.1793,71.3729,22335.6733
2012-04-24 10:15:00,140.22,140.42,140.21,140.21,15847.691980429694,71.4136,71.5155,71.4085,71.4085,15847.692
2012-04-24 10:20:00,140.21,140.56,140.09,140.54,10742.395235056369,71.4085,71.5868,71.3474,71.5766,10742.3952
2012-04-24 10:25:00,140.53,140.75,140.53,140.69,10636.034886194426,71.5715,71.6835,71.5715,71.653,10636.0349
2012-04-24 10:30:00,140.69,140.95,140.69,140.89,8189.746862369707,71.653,71.7854,71.653,71.7548,8189.7469
2012-04-24 10:35:00,140.92,141.0,140.83,140.94,13401.403956604976,71.7701,71.8109,71.7243,71.7803,13401.404
2012-04-24 10:40:00,140.93,141.16,140.89,141.16,12656.881514571363,71.7752,71.8923,71.7548,71.8923,12656.8815
2012-04-24 10:45:00,141.12,141.53,141.12,141.42,15528.61093384386,71.872,72.0808,71.872,72.0248,15528.6109
2012-04-24 10:50:00,141.42,141.52,141.27,141.42,5956.179536268878,72.0248,72.0757,71.9484,72.0248,5956.1795
2012-04-24 10:55:00,141.46,141.53,141.39,141.47,29036.37523931078,72.0451,72.0808,72.0095,72.0502,29036.3752
2012-04-24 11:00:00,141.52,141.52,141.34,141.34,9997.87279302276,72.0757,72.0757,71.984,71.984,9997.8728
2012-04-24 11:05:00,141.37,141.5,141.29,141.47,40523.29291640076,71.9993,72.0655,71.9586,72.0502,40523.2929
2012-04-24 11:10:00,141.49,141.56,141.32,141.53,18506.700701978298,72.0604,72.0961,71.9738,72.0808,18506.7007
2012-04-24 11:15:00,141.56,141.59,141.31,141.33,49883.00361625185,72.0961,72.1113,71.9687,71.9789,49883.0036
2012-04-24 11:20:00,141.33,141.43,141.25,141.43,6594.341629440543,71.9789,72.0299,71.9382,72.0299,6594.3416
2012-04-24 11:25:00,141.43,141.58,141.42,141.52,6381.620931716655,72.0299,72.1062,72.0248,72.0757,6381.6209
2012-04-24 11:30:00,141.49,141.51,140.95,140.95,13082.322910019142,72.0604,72.0706,71.7854,71.7854,13082.3229
2012-04-24 11:35:00,140.91,140.91,140.64,140.79,22016.59221442246,71.765,71.765,71.6275,71.7039,22016.5922
2012-04-24 11:40:00,140.79,141.13,140.78,141.13,7445.224420336098,71.7039,71.8771,71.6988,71.8771,7445.2244
2012-04-24 11:45:00,141.13,141.16,140.94,140.94,16911.295469049135,71.8771,71.8923,71.7803,71.7803,16911.2955
2012-04-24 11:50:00,140.95,140.96,140.74,140.74,13614.124654328863,71.7854,71.7905,71.6784,71.6784,13614.1247
2012-04-24 11:55:00,140.74,140.93,140.7,140.93,9040.62965326526,71.6784,71.7752,71.6581,71.7752,9040.6297
2012-04-24 12:00:00,140.95,141.07,140.83,141.04,7551.584769198042,71.7854,71.8465,71.7243,71.8312,7551.5848
2012-04-24 12:05:00,141.03,141.18,141.03,141.13,3828.972559029993,71.8261,71.9025,71.8261,71.8771,3828.9726
2012-04-24 12:10:00,141.11,141.27,141.11,141.23,5637.098489683045,71.8669,71.9484,71.8669,71.928,5637.0985
2012-04-24 12:15:00,141.17,141.29,141.15,141.28,8934.269304403317,71.8974,71.9586,71.8873,71.9535,8934.2693
2012-04-24 12:20:00,141.3,141.45,141.27,141.41,13933.205700914696,71.9636,72.04,71.9484,72.0197,13933.2057
2012-04-24 12:25:00,141.41,141.42,141.28,141.35,6381.620931716655,72.0197,72.0248,71.9535,71.9891,6381.6209
2012-04-24 12:30:00,141.42,141.47,141.26,141.37,6487.9812805786,72.0248,72.0502,71.9433,71.9993,6487.9813
2012-04-24 12:35:00,141.37,141.41,141.23,141.25,17655.817911082744,71.9993,72.0197,71.928,71.9382,17655.8179
2012-04-24 12:40:00,141.26,141.29,141.11,141.17,7232.503722612209,71.9433,71.9586,71.8669,71.8974,7232.5037
2012-04-24 12:45:00,141.13,141.21,141.1,141.21,4360.774303339715,71.8771,71.9178,71.8618,71.9178,4360.7743
2012-04-24 12:50:00,141.22,141.22,141.13,141.13,6913.422676026376,71.9229,71.9229,71.8771,71.8771,6913.4227
2012-04-24 12:55:00,141.13,141.13,140.99,141.13,10210.593490746647,71.8771,71.8771,71.8058,71.8771,10210.5935
2012-04-24 13:00:00,141.18,141.27,141.07,141.27,11061.476281642204,71.9025,71.9484,71.8465,71.9484,11061.4763
2012-04-24 13:05:00,141.27,141.27,141.11,141.11,6062.539885130822,71.9484,71.9484,71.8669,71.8669,6062.5399
2012-04-24 13:10:00,141.11,141.22,141.1,141.22,12018.7194213997,71.8669,71.9229,71.8618,71.9229,12018.7194
2012-04-24 13:15:00,141.24,141.39,141.13,141.3,9466.071048713038,71.9331,72.0095,71.8771,71.9636,9466.071
2012-04-24 13:20:00,141.36,141.46,141.27,141.33,6913.422676026376,71.9942,72.0451,71.9484,71.9789,6913.4227
2012-04-24 13:25:00,141.3,141.43,141.3,141.42,4467.134652201658,71.9636,72.0299,71.9636,72.0248,4467.1347
2012-04-24 13:30:00,141.42,141.62,141.42,141.54,24994.6819825569,72.0248,72.1266,72.0248,72.0859,24994.682
2012-04-24 13:35:00,141.54,141.54,141.44,141.54,7126.143373750265,72.0859,72.0859,72.0349,72.0859,7126.1434
2012-04-24 13:40:00,141.52,141.52,141.36,141.4,11593.278025951924,72.0757,72.0757,71.9942,72.0146,11593.278
2012-04-24 13:45:00,141.41,141.57,141.39,141.53,11699.638374813869,72.0197,72.1012,72.0095,72.0808,11699.6384
2012-04-24 13:50:00,141.5,141.53,141.37,141.41,12550.521165709422,72.0655,72.0808,71.9993,72.0197,12550.5212
2012-04-24 13:55:00,141.41,141.51,141.34,141.4,14039.56604977664,72.0197,72.0706,71.984,72.0146,14039.566
2012-04-24 14:00:00,141.39,141.44,141.32,141.44,6700.701978302488,72.0095,72.0349,71.9738,72.0349,6700.702
2012-04-24 14:05:00,141.47,141.48,141.4,141.43,10848.755583918311,72.0502,72.0553,72.0146,72.0299,10848.7556
2012-04-24 14:10:00,141.46,141.46,141.34,141.44,7445.224420336098,72.0451,72.0451,71.984,72.0349,7445.2244
2012-04-24 14:15:00,141.43,141.53,141.39,141.49,10848.755583918311,72.0299,72.0808,72.0095,72.0604,10848.7556
2012-04-24 14:20:00,141.46,141.59,141.4,141.48,7977.026164645818,72.0451,72.1113,72.0146,72.0553,7977.0262
2012-04-24 14:25:00,141.46,141.53,141.27,141.53,11805.998723675812,72.0451,72.0808,71.9484,72.0808,11805.9987
2012-04-24 14:30:00,141.53,141.54,141.36,141.48,14465.007445224415,72.0808,72.0859,71.9942,72.0553,14465.0074
2012-04-24 14:35:00,141.52,141.63,141.4,141.63,14039.56604977664,72.0757,72.1317,72.0146,72.1317,14039.566
2012-04-24 14:40:00,141.68,141.68,141.49,141.62,15209.529887258028,72.1572,72.1572,72.0604,72.1266,15209.5299
2012-04-24 14:45:00,141.6,141.67,141.54,141.61,12975.9625611572,72.1164,72.1521,72.0859,72.1215,12975.9626
2012-04-24 14:50:00,141.58,141.63,141.52,141.56,8508.82790895554,72.1062,72.1317,72.0757,72.0961,8508.8279
2012-04-24 14:55:00,141.57,141.64,141.47,141.63,8402.467560093595,72.1012,72.1368,72.0502,72.1317,8402.4676
2012-04-24 15:00:00,141.62,141.74,141.58,141.72,21910.23186556052,72.1266,72.1877,72.1062,72.1775,21910.2319
2012-04-24 15:05:00,141.7,141.7,141.58,141.66,9572.431397574985,72.1674,72.1674,72.1062,72.147,9572.4314
2012-04-24 15:10:00,141.65,141.66,141.5,141.58,11380.557328228037,72.1419,72.147,72.0655,72.1062,11380.5573
2012-04-24 15:15:00,141.56,141.68,141.44,141.58,15528.61093384386,72.0961,72.1572,72.0349,72.1062,15528.6109
2012-04-24 15:20:00,141.58,141.73,141.5,141.64,12869.602212295256,72.1062,72.1826,72.0655,72.1368,12869.6022
2012-04-24 15:25:00,141.59,141.6,141.43,141.54,12125.079770261644,72.1113,72.1164,72.0299,72.0859,12125.0798
2012-04-24 15:30:00,141.54,141.62,141.48,141.59,12975.9625611572,72.0859,72.1266,72.0553,72.1113,12975.9626
2012-04-24 15:35:00,141.62,141.64,141.53,141.63,18719.421399702187,72.1266,72.1368,72.0808,72.1317,18719.4214
2012-04-24 15:40:00,141.6,141.64,141.52,141.62,16273.13337587747,72.1164,72.1368,72.0757,72.1266,16273.1334
2012-04-24 15:45:00,141.64,141.78,141.55,141.61,47649.43629015103,72.1368,72.2081,72.091,72.1215,47649.4363
2012-04-24 15:50:00,141.58,141.65,141.55,141.6,42650.49989363965,72.1062,72.1419,72.091,72.1164,42650.4999
2012-04-24 15:55:00,141.59,141.9,141.59,141.82,112210.16804935118,72.1113,72.2692,72.1113,72.2285,112210.168
2012-04-25 09:30:00,143.07,143.07,142.68,143.0,30312.69942565411,72.8651,72.8651,72.6665,72.8294,30312.6994
2012-04-25 09:35:00,143.13,143.13,142.77,142.82,14571.367794086362,72.8957,72.8957,72.7123,72.7378,14571.3678
2012-04-25 09:40:00,142.79,142.79,142.48,142.68,26590.087215486063,72.7225,72.7225,72.5646,72.6665,26590.0872
2012-04-25 09:45:00,142.62,142.83,142.44,142.64,18932.14209742608,72.6359,72.7429,72.5442,72.6461,18932.1421
2012-04-25 09:50:00,142.59,142.85,142.58,142.67,37119.761752818544,72.6206,72.7531,72.6155,72.6614,37119.7618
2012-04-25 09:55:00,142.68,142.7,142.01,142.26,28185.492448415225,72.6665,72.6767,72.3252,72.4526,28185.4924
2012-04-25 10:00:00,142.28,142.35,142.12,142.31,17762.17825994469,72.4628,72.4984,72.3813,72.478,17762.1783
2012-04-25 10:05:00,142.27,142.52,142.23,142.42,12125.079770261644,72.4577,72.585,72.4373,72.5341,12125.0798
2012-04-25 10:10:00,142.46,142.74,142.36,142.74,15209.529887258028,72.5544,72.697,72.5035,72.697,15209.5299
2012-04-25 10:15:00,142.69,142.88,142.59,142.72,24356.519889385232,72.6716,72.7683,72.6206,72.6868,24356.5199
2012-04-25 10:20:00,142.75,143.05,142.72,142.93,28079.13209955328,72.7021,72.8549,72.6868,72.7938,28079.1321
2012-04-25 10:25:00,142.96,143.06,142.84,142.85,14039.56604977664,72.8091,72.86,72.748,72.7531,14039.566
2012-04-25 10:30:00,142.81,142.95,142.64,142.68,31057.22186768772,72.7327,72.804,72.6461,72.6665,31057.2219
2012-04-25 10:35:00,142.7,142.81,142.59,142.78,31801.74430972133,72.6767,72.7327,72.6206,72.7174,31801.7443
2012-04-25 10:40:00,142.71,142.93,142.68,142.85,11380.557328228037,72.6818,72.7938,72.6665,72.7531,11380.5573
2012-04-25 10:45:00,142.84,142.92,142.75,142.78,6275.260582854711,72.748,72.7887,72.7021,72.7174,6275.2606
2012-04-25 10:50:00,142.75,142.86,142.68,142.86,3828.972559029993,72.7021,72.7581,72.6665,72.7581,3828.9726
2012-04-25 10:55:00,142.81,142.83,142.74,142.8,2446.2880238247176,72.7327,72.7429,72.697,72.7276,2446.288
2012-04-25 11:00:00,142.78,142.78,142.65,142.76,5424.377791959157,72.7174,72.7174,72.6512,72.7072,5424.3778
2012-04-25 11:05:00,142.72,142.76,142.5,142.57,15741.33163156775,72.6868,72.7072,72.5748,72.6105,15741.3316
2012-04-25 11:10:00,142.57,142.63,142.49,142.49,5743.45883854499,72.6105,72.641,72.5697,72.5697,5743.4588
2012-04-25 11:15:00,142.49,142.68,142.46,142.57,15422.250584981915,72.5697,72.6665,72.5544,72.6105,15422.2506
2012-04-25 11:20:00,142.54,142.73,142.52,142.67,6594.341629440543,72.5952,72.6919,72.585,72.6614,6594.3416
2012-04-25 11:25:00,142.66,142.84,142.58,142.82,7019.78302488832,72.6563,72.748,72.6155,72.7378,7019.783
2012-04-25 11:30:00,142.84,142.88,142.78,142.78,8827.908955541372,72.748,72.7683,72.7174,72.7174,8827.909
2012-04-25 11:35:00,142.74,142.78,142.69,142.76,5105.296745373324,72.697,72.7174,72.6716,72.7072,5105.2967
2012-04-25 11:40:00,142.79,142.86,142.72,142.75,4573.495001063603,72.7225,72.7581,72.6868,72.7021,4573.495
2012-04-25 11:45:00,142.74,142.85,142.69,142.75,7551.584769198042,72.697,72.7531,72.6716,72.7021,7551.5848
2012-04-25 11:50:00,142.73,142.75,142.68,142.72,4573.495001063603,72.6919,72.7021,72.6665,72.6868,4573.495
2012-04-25 11:55:00,142.7,142.8,142.68,142.8,9891.512444160817,72.6767,72.7276,72.6665,72.7276,9891.5124
2012-04-25 12:00:00,142.8,142.85,142.76,142.8,6062.539885130822,72.7276,72.7531,72.7072,72.7276,6062.5399
2012-04-25 12:05:00,142.81,142.85,142.73,142.73,9359.710699851094,72.7327,72.7531,72.6919,72.6919,9359.7107
2012-04-25 12:10:00,142.79,142.91,142.76,142.9,7445.224420336098,72.7225,72.7836,72.7072,72.7785,7445.2244
2012-04-25 12:15:00,142.91,142.91,142.74,142.8,5211.657094235268,72.7836,72.7836,72.697,72.7276,5211.6571
2012-04-25 12:20:00,142.78,142.78,142.66,142.68,7338.864071474153,72.7174,72.7174,72.6563,72.6665,7338.8641
2012-04-25 12:25:00,142.67,142.85,142.6,142.77,11167.836630504144,72.6614,72.7531,72.6257,72.7123,11167.8366
2012-04-25 12:30:00,142.83,142.83,142.53,142.7,11167.836630504144,72.7429,72.7429,72.5901,72.6767,11167.8366
2012-04-25 12:35:00,142.7,142.84,142.58,142.68,6913.422676026376,72.6767,72.748,72.6155,72.6665,6913.4227
2012-04-25 12:40:00,142.73,142.89,142.68,142.88,9040.62965326526,72.6919,72.7734,72.6665,72.7683,9040.6297
2012-04-25 12:45:00,142.85,142.88,142.72,142.74,5530.738140821101,72.7531,72.7683,72.6868,72.697,5530.7381
2012-04-25 12:50:00,142.76,142.9,142.76,142.8,7657.945118059986,72.7072,72.7785,72.7072,72.7276,7657.9451
2012-04-25 12:55:00,142.86,142.89,142.81,142.89,7126.143373750265,72.7581,72.7734,72.7327,72.7734,7126.1434
2012-04-25 13:00:00,142.86,142.91,142.79,142.84,6913.422676026376,72.7581,72.7836,72.7225,72.748,6913.4227
2012-04-25 13:05:00,142.87,143.06,142.84,143.0,14677.728142948306,72.7632,72.86,72.748,72.8294,14677.7281
2012-04-25 13:10:00,143.01,143.12,143.01,143.07,6487.9812805786,72.8345,72.8906,72.8345,72.8651,6487.9813
2012-04-25 13:15:00,143.1,143.14,143.03,143.07,8189.746862369707,72.8804,72.9008,72.8447,72.8651,8189.7469
2012-04-25 13:20:00,143.04,143.04,142.88,142.88,9678.791746436927,72.8498,72.8498,72.7683,72.7683,9678.7917
2012-04-25 13:25:00,142.88,142.98,142.88,142.96,6700.701978302488,72.7683,72.8193,72.7683,72.8091,6700.702
2012-04-25 13:30:00,142.97,143.02,142.91,143.01,5849.819187406933,72.8142,72.8396,72.7836,72.8345,5849.8192
2012-04-25 13:35:00,143.02,143.03,142.96,142.98,8721.54860667943,72.8396,72.8447,72.8091,72.8193,8721.5486
2012-04-25 13:40:00,142.98,143.05,142.91,143.01,6913.422676026376,72.8193,72.8549,72.7836,72.8345,6913.4227
2012-04-25 13:45:00,142.97,143.01,142.9,142.98,6168.900233992767,72.8142,72.8345,72.7785,72.8193,6168.9002
2012-04-25 13:50:00,143.0,143.01,142.94,142.95,8296.107211231652,72.8294,72.8345,72.7989,72.804,8296.1072
2012-04-25 13:55:00,142.91,143.0,142.91,142.97,3084.450116996384,72.7836,72.8294,72.7836,72.8142,3084.4501
2012-04-25 14:00:00,142.98,143.0,142.8,142.8,14890.448840672196,72.8193,72.8294,72.7276,72.7276,14890.4488
2012-04-25 14:05:00,142.79,142.82,142.7,142.81,6913.422676026376,72.7225,72.7378,72.6767,72.7327,6913.4227
2012-04-25 14:10:00,142.83,142.93,142.8,142.9,7445.224420336098,72.7429,72.7938,72.7276,72.7785,7445.2244
2012-04-25 14:15:00,142.9,143.07,142.84,143.07,8615.188257817485,72.7785,72.8651,72.748,72.8651,8615.1883
2012-04-25 14:20:00,143.07,143.43,143.01,143.17,21165.709423526907,72.8651,73.0484,72.8345,72.916,21165.7094
2012-04-25 14:25:00,143.16,143.28,143.09,143.23,12869.602212295256,72.9109,72.9721,72.8753,72.9466,12869.6022
2012-04-25 14:30:00,143.25,143.28,142.95,142.99,19038.50244628802,72.9568,72.9721,72.804,72.8244,19038.5024
2012-04-25 14:35:00,142.98,143.0,142.84,142.95,10955.115932780258,72.8193,72.8294,72.748,72.804,10955.1159
2012-04-25 14:40:00,142.94,143.05,142.89,143.0,11699.638374813869,72.7989,72.8549,72.7734,72.8294,11699.6384
2012-04-25 14:45:00,143.0,143.15,142.99,143.08,8827.908955541372,72.8294,72.9058,72.8244,72.8702,8827.909
2012-04-25 14:50:00,143.11,143.2,143.05,143.13,10210.593490746647,72.8855,72.9313,72.8549,72.8957,10210.5935
2012-04-25 14:55:00,143.13,143.3,143.08,143.21,11380.557328228037,72.8957,72.9822,72.8702,72.9364,11380.5573
2012-04-25 15:00:00,143.23,143.42,143.16,143.38,11805.998723675812,72.9466,73.0434,72.9109,73.023,11805.9987
2012-04-25 15:05:00,143.36,143.48,143.21,143.44,17655.817911082744,73.0128,73.0739,72.9364,73.0535,17655.8179
2012-04-25 15:10:00,143.46,143.55,143.37,143.39,15209.529887258028,73.0637,73.1096,73.0179,73.0281,15209.5299
2012-04-25 15:15:00,143.37,143.41,143.22,143.29,26058.285471176343,73.0179,73.0383,72.9415,72.9771,26058.2855
2012-04-25 15:20:00,143.26,143.29,143.15,143.16,17655.817911082744,72.9619,72.9771,72.9058,72.9109,17655.8179
2012-04-25 15:25:00,143.16,143.18,143.0,143.01,28610.933843863004,72.9109,72.9211,72.8294,72.8345,28610.9338
2012-04-25 15:30:00,143.03,143.03,142.84,142.99,20314.82663263136,72.8447,72.8447,72.748,72.8244,20314.8266
2012-04-25 15:35:00,143.02,143.08,142.93,142.93,33078.06849606466,72.8396,72.8702,72.7938,72.7938,33078.0685
2012-04-25 15:40:00,142.95,143.19,142.93,143.14,35417.99617102744,72.804,72.9262,72.7938,72.9008,35417.9962
2012-04-25 15:45:00,143.14,143.57,143.13,143.44,59561.79536268878,72.9008,73.1197,72.8957,73.0535,59561.7954
2012-04-25 15:50:00,143.46,143.52,143.32,143.46,47330.3552435652,73.0637,73.0943,72.9924,73.0637,47330.3552
2012-04-25 15:55:00,143.47,143.55,143.34,143.54,101042.33141884704,73.0688,73.1096,73.0026,73.1045,101042.3314
2012-04-26 09:30:00,143.51,143.78,143.05,143.14,19357.58349287385,73.0892,73.2267,72.8549,72.9008,19357.5835
2012-04-26 09:35:00,143.05,143.36,142.79,143.28,14145.926398638583,72.8549,73.0128,72.7225,72.9721,14145.9264
2012-04-26 09:40:00,143.19,143.38,142.9,143.14,8934.269304403317,72.9262,73.023,72.7785,72.9008,8934.2693
2012-04-26 09:45:00,143.15,143.19,143.0,143.08,5637.098489683045,72.9058,72.9262,72.8294,72.8702,5637.0985
2012-04-26 09:50:00,143.12,143.31,143.08,143.18,7126.143373750265,72.8906,72.9873,72.8702,72.9211,7126.1434
2012-04-26 09:55:00,143.19,143.31,143.01,143.31,28930.014890448834,72.9262,72.9873,72.8345,72.9873,28930.0149
2012-04-26 10:00:00,143.31,143.62,143.27,143.51,23080.195703041903,72.9873,73.1452,72.967,73.0892,23080.1957
2012-04-26 10:05:00,143.57,143.78,143.46,143.54,73282.28036587959,73.1197,73.2267,73.0637,73.1045,73282.2804
2012-04-26 10:10:00,143.58,143.65,143.45,143.47,14890.448840672196,73.1248,73.1605,73.0586,73.0688,14890.4488
2012-04-26 10:15:00,143.49,143.69,143.47,143.55,9785.15209529887,73.079,73.1809,73.0688,73.1096,9785.1521
2012-04-26 10:20:00,143.65,143.72,143.41,143.6,32120.825356307163,73.1605,73.1961,73.0383,73.135,32120.8254
2012-04-26 10:25:00,143.6,143.69,143.53,143.59,12125.079770261644,73.135,73.1809,73.0994,73.1299,12125.0798
2012-04-26 10:30:00,143.54,143.55,143.18,143.29,16804.93512018719,73.1045,73.1096,72.9211,72.9771,16804.9351
2012-04-26 10:35:00,143.31,143.34,143.23,143.27,5849.819187406933,72.9873,73.0026,72.9466,72.967,5849.8192
2012-04-26 10:40:00,143.24,143.3,143.12,143.23,9678.791746436927,72.9517,72.9822,72.8906,72.9466,9678.7917
2012-04-26 10:45:00,143.28,143.29,143.05,143.15,12550.521165709422,72.9721,72.9771,72.8549,72.9058,12550.5212
2012-04-26 10:50:00,143.15,143.15,142.72,142.72,15103.169538396083,72.9058,72.9058,72.6868,72.6868,15103.1695
2012-04-26 10:55:00,142.72,142.97,142.72,142.88,6807.062327164432,72.6868,72.8142,72.6868,72.7683,6807.0623
2012-04-26 11:00:00,142.87,142.98,142.82,142.97,10955.115932780258,72.7632,72.8193,72.7378,72.8142,10955.1159
2012-04-26 11:05:00,143.0,143.0,142.77,142.83,12444.160816847478,72.8294,72.8294,72.7123,72.7429,12444.1608
2012-04-26 11:10:00,142.83,142.98,142.75,142.84,10955.115932780258,72.7429,72.8193,72.7021,72.748,10955.1159
2012-04-26 11:15:00,142.82,142.82,142.54,142.63,11380.557328228037,72.7378,72.7378,72.5952,72.641,11380.5573
2012-04-26 11:20:00,142.63,142.86,142.57,142.84,8083.386513507763,72.641,72.7581,72.6105,72.748,8083.3865
2012-04-26 11:25:00,142.8,142.8,142.57,142.67,9997.87279302276,72.7276,72.7276,72.6105,72.6614,9997.8728
2012-04-26 11:30:00,142.63,142.69,142.49,142.66,11486.91767708998,72.641,72.6716,72.5697,72.6563,11486.9177
2012-04-26 11:35:00,142.64,142.89,142.63,142.89,11274.19697936609,72.6461,72.7734,72.641,72.7734,11274.197
2012-04-26 11:40:00,142.91,142.91,142.76,142.79,13188.683258881088,72.7836,72.7836,72.7072,72.7225,13188.6833
2012-04-26 11:45:00,142.81,142.84,142.71,142.72,4041.6932567538815,72.7327,72.748,72.6818,72.6868,4041.6933
2012-04-26 11:50:00,142.71,142.86,142.62,142.79,14145.926398638583,72.6818,72.7581,72.6359,72.7225,14145.9264
2012-04-26 11:55:00,142.78,143.0,142.77,143.0,9678.791746436927,72.7174,72.8294,72.7123,72.8294,9678.7917
2012-04-26 12:00:00,142.96,143.0,142.84,142.85,2871.729419272495,72.8091,72.8294,72.748,72.7531,2871.7294
2012-04-26 12:05:00,142.85,142.88,142.7,142.74,7232.503722612209,72.7531,72.7683,72.6767,72.697,7232.5037
2012-04-26 12:10:00,142.78,142.89,142.71,142.74,9785.15209529887,72.7174,72.7734,72.6818,72.697,9785.1521
2012-04-26 12:15:00,142.72,142.96,142.69,142.87,20527.54733035524,72.6868,72.8091,72.6716,72.7632,20527.5473
2012-04-26 12:20:00,142.87,142.91,142.84,142.91,4679.855349925547,72.7632,72.7836,72.748,72.7836,4679.8553
2012-04-26 12:25:00,142.91,142.93,142.85,142.89,6168.900233992767,72.7836,72.7938,72.7531,72.7734,6168.9002
2012-04-26 12:30:00,142.89,142.9,142.7,142.73,8508.82790895554,72.7734,72.7785,72.6767,72.6919,8508.8279
2012-04-26 12:35:00,142.76,142.81,142.68,142.68,11805.998723675812,72.7072,72.7327,72.6665,72.6665,11805.9987
2012-04-26 12:40:00,142.71,142.77,142.63,142.66,10529.67453733248,72.6818,72.7123,72.641,72.6563,10529.6745
2012-04-26 12:45:00,142.68,142.78,142.68,142.68,8083.386513507763,72.6665,72.7174,72.6665,72.6665,8083.3865
2012-04-26 12:50:00,142.7,142.78,142.68,142.76,2978.089768134439,72.6767,72.7174,72.6665,72.7072,2978.0898
2012-04-26 12:55:00,142.74,142.75,142.65,142.75,5956.179536268878,72.697,72.7021,72.6512,72.7021,5956.1795
2012-04-26 13:00:00,142.77,142.86,142.74,142.77,5105.296745373324,72.7123,72.7581,72.697,72.7123,5105.2967
2012-04-26 13:05:00,142.78,142.86,142.74,142.75,11699.638374813869,72.7174,72.7581,72.697,72.7021,11699.6384
2012-04-26 13:10:00,142.75,142.8,142.74,142.75,8189.746862369707,72.7021,72.7276,72.697,72.7021,8189.7469
2012-04-26 13:15:00,142.76,142.99,142.71,142.93,20952.988725803018,72.7072,72.8244,72.6818,72.7938,20952.9887
2012-04-26 13:20:00,142.93,143.11,142.91,143.02,12763.24186343331,72.7938,72.8855,72.7836,72.8396,12763.2419
2012-04-26 13:25:00,143.02,143.2,143.02,143.12,5211.657094235268,72.8396,72.9313,72.8396,72.8906,5211.6571
2012-04-26 13:30:00,143.13,143.15,143.01,143.01,5318.017443097213,72.8957,72.9058,72.8345,72.8345,5318.0174
2012-04-26 13:35:00,143.0,143.13,142.87,143.11,25845.564773452454,72.8294,72.8957,72.7632,72.8855,25845.5648
2012-04-26 13:40:00,143.07,143.1,142.86,142.93,36800.68070623271,72.8651,72.8804,72.7581,72.7938,36800.6807
2012-04-26 13:45:00,142.93,142.94,142.68,142.68,23080.195703041903,72.7938,72.7989,72.6665,72.6665,23080.1957
2012-04-26 13:50:00,142.7,142.87,142.66,142.69,22973.83535417996,72.6767,72.7632,72.6563,72.6716,22973.8354
2012-04-26 13:55:00,142.69,142.75,142.5,142.59,28930.014890448834,72.6716,72.7021,72.5748,72.6206,28930.0149
2012-04-26 14:00:00,142.62,142.75,142.6,142.68,30312.69942565411,72.6359,72.7021,72.6257,72.6665,30312.6994
2012-04-26 14:05:00,142.68,142.71,142.57,142.66,15847.691980429694,72.6665,72.6818,72.6105,72.6563,15847.692
2012-04-26 14:10:00,142.68,142.71,142.65,142.67,23292.91640076579,72.6665,72.6818,72.6512,72.6614,23292.9164
2012-04-26 14:15:00,142.67,142.69,142.63,142.67,22335.67326100829,72.6614,72.6716,72.641,72.6614,22335.6733
2012-04-26 14:20:00,142.68,142.86,142.62,142.83,60944.47989789405,72.6665,72.7581,72.6359,72.7429,60944.4799
2012-04-26 14:25:00,142.81,143.02,142.81,143.01,9997.87279302276,72.7327,72.8396,72.7327,72.8345,9997.8728
2012-04-26 14:30:00,142.99,143.31,142.96,143.3,11486.91767708998,72.8244,72.9873,72.8091,72.9822,11486.9177
2012-04-26 14:35:00,143.31,143.33,143.11,143.16,21803.87151669857,72.9873,72.9975,72.8855,72.9109,21803.8715
2012-04-26 14:40:00,143.15,143.16,143.05,143.13,11593.278025951924,72.9058,72.9109,72.8549,72.8957,11593.278
2012-04-26 14:45:00,143.15,143.19,143.0,143.12,14677.728142948306,72.9058,72.9262,72.8294,72.8906,14677.7281
2012-04-26 14:50:00,143.12,143.18,143.09,143.15,14039.56604977664,72.8906,72.9211,72.8753,72.9058,14039.566
2012-04-26 14:55:00,143.15,143.22,143.05,143.14,29142.735588172724,72.9058,72.9415,72.8549,72.9008,29142.7356
2012-04-26 15:00:00,143.15,143.17,143.13,143.15,10742.395235056369,72.9058,72.916,72.8957,72.9058,10742.3952
2012-04-26 15:05:00,143.15,143.15,143.09,143.12,14465.007445224415,72.9058,72.9058,72.8753,72.8906,14465.0074
2012-04-26 15:10:00,143.12,143.18,143.11,143.15,18506.700701978298,72.8906,72.9211,72.8855,72.9058,18506.7007
2012-04-26 15:15:00,143.15,143.19,143.11,143.15,44884.06721974047,72.9058,72.9262,72.8855,72.9058,44884.0672
2012-04-26 15:20:00,143.15,143.19,143.12,143.15,49457.56222080407,72.9058,72.9262,72.8906,72.9058,49457.5622
2012-04-26 15:25:00,143.15,143.16,143.1,143.15,28291.85279727717,72.9058,72.9109,72.8804,72.9058,28291.8528
2012-04-26 15:30:00,143.15,143.17,143.05,143.05,37438.84279940437,72.9058,72.916,72.8549,72.8549,37438.8428
2012-04-26 15:35:00,143.05,143.15,143.04,143.08,22122.952563284405,72.8549,72.9058,72.8498,72.8702,22122.9526
2012-04-26 15:40:00,143.1,143.16,143.06,143.15,36587.96000850882,72.8804,72.9109,72.86,72.9058,36587.96
2012-04-26 15:45:00,143.15,143.17,143.06,143.15,67751.54222505848,72.9058,72.916,72.86,72.9058,67751.5422
2012-04-26 15:50:00,143.14,143.15,143.1,143.12,52222.93129121463,72.9008,72.9058,72.8804,72.8906,52222.9313
2012-04-26 15:55:00,143.12,143.15,143.05,143.13,134971.28270580724,72.8906,72.9058,72.8549,72.8957,134971.2827
2012-04-27 09:30:00,144.99,145.83,144.68,145.55,50840.24675600935,73.843,74.2708,73.6851,74.1282,50840.2468
2012-04-27 09:35:00,145.7,145.71,144.4,144.58,56583.70559455434,74.2046,74.2096,73.5425,73.6341,56583.7056
2012-04-27 09:40:00,144.56,145.97,144.36,145.38,82535.63071686873,73.624,74.3421,73.5221,74.0416,82535.6307
2012-04-27 09:45:00,145.46,145.65,144.91,145.15,19251.22314401191,74.0823,74.1791,73.8022,73.9244,19251.2231
2012-04-27 09:50:00,145.13,145.24,144.49,144.88,21591.15081897468,73.9143,73.9703,73.5883,73.7869,21591.1508
2012-04-27 09:55:00,144.88,145.0,144.73,144.92,16485.85407360136,73.7869,73.848,73.7105,73.8073,16485.8541
2012-04-27 10:00:00,144.97,145.16,144.57,145.15,33078.06849606466,73.8328,73.9295,73.629,73.9244,33078.0685
2012-04-27 10:05:00,145.15,145.36,144.79,145.09,52329.29164007657,73.9244,74.0314,73.7411,73.8939,52329.2916
2012-04-27 10:10:00,145.08,145.41,144.99,145.41,11593.278025951924,73.8888,74.0569,73.843,74.0569,11593.278
2012-04-27 10:15:00,145.35,145.53,145.29,145.33,12018.7194213997,74.0263,74.118,73.9957,74.0161,12018.7194
2012-04-27 10:20:00,145.4,145.44,145.18,145.25,14890.448840672196,74.0518,74.0721,73.9397,73.9754,14890.4488
2012-04-27 10:25:00,145.23,145.45,145.2,145.33,14571.367794086362,73.9652,74.0772,73.9499,74.0161,14571.3678
2012-04-27 10:30:00,145.31,145.43,145.18,145.18,11061.476281642204,74.0059,74.067,73.9397,73.9397,11061.4763
2012-04-27 10:35:00,145.25,145.35,145.06,145.15,7126.143373750265,73.9754,74.0263,73.8786,73.9244,7126.1434
2012-04-27 10:40:00,145.22,145.26,145.06,145.26,9466.071048713038,73.9601,73.9805,73.8786,73.9805,9466.071
2012-04-27 10:45:00,145.16,145.3,145.07,145.16,10423.314188470536,73.9295,74.0008,73.8837,73.9295,10423.3142
2012-04-27 10:50:00,145.12,145.36,145.07,145.33,4041.6932567538815,73.9092,74.0314,73.8837,74.0161,4041.6933
2012-04-27 10:55:00,145.44,145.73,145.39,145.46,21910.23186556052,74.0721,74.2198,74.0467,74.0823,21910.2319
2012-04-27 11:00:00,145.46,145.56,145.32,145.32,12869.602212295256,74.0823,74.1332,74.011,74.011,12869.6022
2012-04-27 11:05:00,145.37,145.45,145.3,145.35,10210.593490746647,74.0365,74.0772,74.0008,74.0263,10210.5935
2012-04-27 11:10:00,145.4,145.4,145.12,145.12,13188.683258881088,74.0518,74.0518,73.9092,73.9092,13188.6833
2012-04-27 11:15:00,145.1,145.29,145.07,145.2,7232.503722612209,73.899,73.9957,73.8837,73.9499,7232.5037
2012-04-27 11:20:00,145.2,145.39,145.16,145.31,12018.7194213997,73.9499,74.0467,73.9295,74.0059,12018.7194
2012-04-27 11:25:00,145.26,145.5,145.26,145.43,8083.386513507763,73.9805,74.1027,73.9805,74.067,8083.3865
2012-04-27 11:30:00,145.39,145.55,145.37,145.5,9146.990002127206,74.0467,74.1282,74.0365,74.1027,9146.99
2012-04-27 11:35:00,145.51,145.72,145.46,145.67,12018.7194213997,74.1078,74.2147,74.0823,74.1893,12018.7194
2012-04-27 11:40:00,145.72,145.72,145.55,145.7,8083.386513507763,74.2147,74.2147,74.1282,74.2046,8083.3865
2012-04-27 11:45:00,145.7,145.72,145.55,145.67,10316.953839608592,74.2046,74.2147,74.1282,74.1893,10316.9538
2012-04-27 11:50:00,145.64,145.7,145.59,145.61,3297.170814720272,74.174,74.2046,74.1485,74.1587,3297.1708
2012-04-27 11:55:00,145.59,145.7,145.59,145.64,4786.215698787491,74.1485,74.2046,74.1485,74.174,4786.2157
2012-04-27 12:00:00,145.59,145.68,145.55,145.67,7977.026164645818,74.1485,74.1944,74.1282,74.1893,7977.0262
2012-04-27 12:05:00,145.64,145.67,145.5,145.56,43288.66198681131,74.174,74.1893,74.1027,74.1332,43288.662
2012-04-27 12:10:00,145.55,145.61,145.51,145.59,11061.476281642204,74.1282,74.1587,74.1078,74.1485,11061.4763
2012-04-27 12:15:00,145.55,145.58,145.47,145.54,9253.350350989149,74.1282,74.1434,74.0874,74.1231,9253.3504
2012-04-27 12:20:00,145.52,145.58,145.4,145.44,16804.93512018719,74.1129,74.1434,74.0518,74.0721,16804.9351
2012-04-27 12:25:00,145.47,145.51,145.38,145.47,9146.990002127206,74.0874,74.1078,74.0416,74.0874,9146.99
2012-04-27 12:30:00,145.48,145.52,145.39,145.52,6487.9812805786,74.0925,74.1129,74.0467,74.1129,6487.9813
2012-04-27 12:35:00,145.51,145.57,145.48,145.55,7764.30546692193,74.1078,74.1383,74.0925,74.1282,7764.3055
2012-04-27 12:40:00,145.61,145.72,145.56,145.68,6168.900233992767,74.1587,74.2147,74.1332,74.1944,6168.9002
2012-04-27 12:45:00,145.65,145.73,145.59,145.64,9040.62965326526,74.1791,74.2198,74.1485,74.174,9040.6297
2012-04-27 12:50:00,145.64,145.72,145.55,145.66,13614.124654328863,74.174,74.2147,74.1282,74.1842,13614.1247
2012-04-27 12:55:00,145.66,145.71,145.61,145.71,3297.170814720272,74.1842,74.2096,74.1587,74.2096,3297.1708
2012-04-27 13:00:00,145.71,145.93,145.68,145.93,15634.971282705805,74.2096,74.3217,74.1944,74.3217,15634.9713
2012-04-27 13:05:00,145.93,146.02,145.79,145.79,8508.82790895554,74.3217,74.3675,74.2504,74.2504,8508.8279
2012-04-27 13:10:00,145.84,145.88,145.74,145.83,5424.377791959157,74.2759,74.2962,74.2249,74.2708,5424.3778
2012-04-27 13:15:00,145.86,145.86,145.8,145.82,5105.296745373324,74.286,74.286,74.2555,74.2657,5105.2967
2012-04-27 13:20:00,145.79,145.88,145.79,145.88,3828.972559029993,74.2504,74.2962,74.2504,74.2962,3828.9726
2012-04-27 13:25:00,145.9,146.13,145.9,145.98,10316.953839608592,74.3064,74.4235,74.3064,74.3472,10316.9538
2012-04-27 13:30:00,146.02,146.18,145.99,146.1,20527.54733035524,74.3675,74.449,74.3522,74.4083,20527.5473
2012-04-27 13:35:00,146.12,146.26,146.02,146.2,12125.079770261644,74.4185,74.4898,74.3675,74.4592,12125.0798
2012-04-27 13:40:00,146.24,146.6,146.24,146.53,12763.24186343331,74.4796,74.6629,74.4796,74.6273,12763.2419
2012-04-27 13:45:00,146.55,146.6,146.48,146.54,10636.034886194426,74.6375,74.6629,74.6018,74.6324,10636.0349
2012-04-27 13:50:00,146.54,146.55,146.39,146.44,9253.350350989149,74.6324,74.6375,74.556,74.5814,9253.3504
2012-04-27 13:55:00,146.41,146.45,146.34,146.34,13082.322910019142,74.5662,74.5865,74.5305,74.5305,13082.3229
2012-04-27 14:00:00,146.36,146.37,146.21,146.21,21910.23186556052,74.5407,74.5458,74.4643,74.4643,21910.2319
2012-04-27 14:05:00,146.28,146.3,146.22,146.23,24888.321633694955,74.4999,74.5101,74.4694,74.4745,24888.3216
2012-04-27 14:10:00,146.23,146.34,146.23,146.34,10742.395235056369,74.4745,74.5305,74.4745,74.5305,10742.3952
2012-04-27 14:15:00,146.33,146.33,146.2,146.21,12231.440119123588,74.5254,74.5254,74.4592,74.4643,12231.4401
2012-04-27 14:20:00,146.26,146.26,146.15,146.17,6275.260582854711,74.4898,74.4898,74.4337,74.4439,6275.2606
2012-04-27 14:25:00,146.16,146.16,146.0,146.01,9891.512444160817,74.4388,74.4388,74.3573,74.3624,9891.5124
2012-04-27 14:30:00,146.01,146.14,145.99,146.13,12018.7194213997,74.3624,74.4286,74.3522,74.4235,12018.7194
2012-04-27 14:35:00,146.11,146.27,146.01,146.19,17868.538608806633,74.4134,74.4949,74.3624,74.4541,17868.5386
2012-04-27 14:40:00,146.19,146.24,146.14,146.16,8189.746862369707,74.4541,74.4796,74.4286,74.4388,8189.7469
2012-04-27 14:45:00,146.19,146.34,146.16,146.3,20421.18698149329,74.4541,74.5305,74.4388,74.5101,20421.187
2012-04-27 14:50:00,146.3,146.3,146.2,146.28,25951.9251223144,74.5101,74.5101,74.4592,74.4999,25951.9251
2012-04-27 14:55:00,146.25,146.28,146.14,146.26,19357.58349287385,74.4847,74.4999,74.4286,74.4898,19357.5835
2012-04-27 15:00:00,146.26,146.35,146.19,146.26,27760.05105296745,74.4898,74.5356,74.4541,74.4898,27760.0511
2012-04-27 15:05:00,146.24,146.33,146.13,146.2,30631.780472239945,74.4796,74.5254,74.4235,74.4592,30631.7805
2012-04-27 15:10:00,146.22,146.22,145.99,146.14,17017.65581791108,74.4694,74.4694,74.3522,74.4286,17017.6558
2012-04-27 15:15:00,146.14,146.14,145.91,145.96,11805.998723675812,74.4286,74.4286,74.3115,74.337,11805.9987
2012-04-27 15:20:00,145.97,146.05,145.9,145.92,13507.76430546692,74.3421,74.3828,74.3064,74.3166,13507.7643
2012-04-27 15:25:00,145.91,145.94,145.83,145.89,21378.4301212508,74.3115,74.3268,74.2708,74.3013,21378.4301
2012-04-27 15:30:00,145.88,146.02,145.82,145.98,22548.39395873218,74.2962,74.3675,74.2657,74.3472,22548.394
2012-04-27 15:35:00,146.0,146.01,145.85,145.9,18293.98000425441,74.3573,74.3624,74.2809,74.3064,18293.98
2012-04-27 15:40:00,145.9,146.11,145.87,145.95,43395.02233567325,74.3064,74.4134,74.2911,74.3319,43395.0223
2012-04-27 15:45:00,145.98,146.1,145.85,146.02,41055.09466071048,74.3472,74.4083,74.2809,74.3675,41055.0947
2012-04-27 15:50:00,146.07,146.08,145.99,146.05,60412.67815358433,74.393,74.3981,74.3522,74.3828,60412.6782
2012-04-27 15:55:00,146.04,146.18,145.99,146.12,117315.46479472452,74.3777,74.449,74.3522,74.4185,117315.4648
2012-04-30 09:30:00,146.14,146.43,145.79,145.81,20846.62837694108,74.4286,74.5763,74.2504,74.2606,20846.6284
2012-04-30 09:35:00,145.84,145.84,145.39,145.39,9997.87279302276,74.2759,74.2759,74.0467,74.0467,9997.8728
2012-04-30 09:40:00,145.34,145.57,145.34,145.54,9678.791746436927,74.0212,74.1383,74.0212,74.1231,9678.7917
2012-04-30 09:45:00,145.49,145.79,145.31,145.63,16060.412678153582,74.0976,74.2504,74.0059,74.1689,16060.4127
2012-04-30 09:50:00,145.57,145.61,145.44,145.5,3722.612210168049,74.1383,74.1587,74.0721,74.1027,3722.6122
2012-04-30 09:55:00,145.47,145.47,144.95,145.12,31163.582216549665,74.0874,74.0874,73.8226,73.9092,31163.5822
2012-04-30 10:00:00,145.04,145.18,144.92,145.12,26058.285471176343,73.8684,73.9397,73.8073,73.9092,26058.2855
2012-04-30 10:05:00,145.12,145.28,145.04,145.2,16804.93512018719,73.9092,73.9906,73.8684,73.9499,16804.9351
2012-04-30 10:10:00,145.2,145.54,145.12,145.44,30419.059774516056,73.9499,74.1231,73.9092,74.0721,30419.0598
2012-04-30 10:15:00,145.42,145.58,145.34,145.36,15741.33163156775,74.0619,74.1434,74.0212,74.0314,15741.3316
2012-04-30 10:20:00,145.37,145.63,145.31,145.61,9359.710699851094,74.0365,74.1689,74.0059,74.1587,9359.7107
2012-04-30 10:25:00,145.6,145.68,145.51,145.57,18187.619655392467,74.1536,74.1944,74.1078,74.1383,18187.6197
2012-04-30 10:30:00,145.55,145.65,145.52,145.58,14145.926398638583,74.1282,74.1791,74.1129,74.1434,14145.9264
2012-04-30 10:35:00,145.54,145.64,145.49,145.49,3297.170814720272,74.1231,74.174,74.0976,74.0976,3297.1708
2012-04-30 10:40:00,145.54,145.54,145.42,145.46,11593.278025951924,74.1231,74.1231,74.0619,74.0823,11593.278
2012-04-30 10:45:00,145.53,145.53,145.32,145.36,5743.45883854499,74.118,74.118,74.011,74.0314,5743.4588
2012-04-30 10:50:00,145.36,145.44,145.26,145.36,6275.260582854711,74.0314,74.0721,73.9805,74.0314,6275.2606
2012-04-30 10:55:00,145.35,145.35,145.2,145.28,17549.4575622208,74.0263,74.0263,73.9499,73.9906,17549.4576
2012-04-30 11:00:00,145.25,145.45,145.24,145.45,10742.395235056369,73.9754,74.0772,73.9703,74.0772,10742.3952
2012-04-30 11:05:00,145.44,145.46,145.32,145.32,10848.755583918311,74.0721,74.0823,74.011,74.011,10848.7556
2012-04-30 11:10:00,145.32,145.49,145.32,145.37,7870.665815783875,74.011,74.0976,74.011,74.0365,7870.6658
2012-04-30 11:15:00,145.34,145.42,145.2,145.35,9040.62965326526,74.0212,74.0619,73.9499,74.0263,9040.6297
2012-04-30 11:20:00,145.35,145.42,145.29,145.36,5211.657094235268,74.0263,74.0619,73.9957,74.0314,5211.6571
2012-04-30 11:25:00,145.37,145.59,145.35,145.5,11486.91767708998,74.0365,74.1485,74.0263,74.1027,11486.9177
2012-04-30 11:30:00,145.51,145.54,145.35,145.44,4892.576047649435,74.1078,74.1231,74.0263,74.0721,4892.576
2012-04-30 11:35:00,145.45,145.53,145.42,145.48,5318.017443097213,74.0772,74.118,74.0619,74.0925,5318.0174
2012-04-30 11:40:00,145.47,145.51,145.45,145.45,2552.648372686662,74.0874,74.1078,74.0772,74.0772,2552.6484
2012-04-30 11:45:00,145.45,145.79,145.45,145.7,13933.205700914696,74.0772,74.2504,74.0772,74.2046,13933.2057
2012-04-30 11:50:00,145.71,145.71,145.61,145.61,4467.134652201658,74.2096,74.2096,74.1587,74.1587,4467.1347
2012-04-30 11:55:00,145.63,145.83,145.63,145.73,2765.36907041055,74.1689,74.2708,74.1689,74.2198,2765.3691
2012-04-30 12:00:00,145.7,145.72,145.52,145.52,2339.9276749627734,74.2046,74.2147,74.1129,74.1129,2339.9277
2012-04-30 12:05:00,145.51,145.55,145.35,145.42,9466.071048713038,74.1078,74.1282,74.0263,74.0619,9466.071
2012-04-30 12:10:00,145.4,145.56,145.37,145.56,8827.908955541372,74.0518,74.1332,74.0365,74.1332,8827.909
2012-04-30 12:15:00,145.54,145.63,145.51,145.6,6168.900233992767,74.1231,74.1689,74.1078,74.1536,6168.9002
2012-04-30 12:20:00,145.6,145.63,145.55,145.55,4360.774303339715,74.1536,74.1689,74.1282,74.1282,4360.7743
2012-04-30 12:25:00,145.56,145.59,145.47,145.47,3084.450116996384,74.1332,74.1485,74.0874,74.0874,3084.4501
2012-04-30 12:30:00,145.47,145.51,145.33,145.39,4573.495001063603,74.0874,74.1078,74.0161,74.0467,4573.495
2012-04-30 12:35:00,145.48,145.53,145.4,145.44,4148.053605615826,74.0925,74.118,74.0518,74.0721,4148.0536
2012-04-30 12:40:00,145.47,145.59,145.47,145.53,2978.089768134439,74.0874,74.1485,74.0874,74.118,2978.0898
2012-04-30 12:45:00,145.57,145.62,145.54,145.59,2020.8466283769408,74.1383,74.1638,74.1231,74.1485,2020.8466
2012-04-30 12:50:00,145.53,145.63,145.51,145.57,3190.8104658583275,74.118,74.1689,74.1078,74.1383,3190.8105
2012-04-30 12:55:00,145.53,145.58,145.31,145.31,4679.855349925547,74.118,74.1434,74.0059,74.0059,4679.8553
2012-04-30 13:00:00,145.32,145.32,145.18,145.18,5637.098489683045,74.011,74.011,73.9397,73.9397,5637.0985
2012-04-30 13:05:00,145.2,145.21,145.11,145.21,4786.215698787491,73.9499,73.955,73.9041,73.955,4786.2157
2012-04-30 13:10:00,145.2,145.24,145.12,145.12,4998.93639651138,73.9499,73.9703,73.9092,73.9092,4998.9364
2012-04-30 13:15:00,145.14,145.16,145.05,145.07,6807.062327164432,73.9193,73.9295,73.8735,73.8837,6807.0623
2012-04-30 13:20:00,145.07,145.15,145.05,145.05,6487.9812805786,73.8837,73.9244,73.8735,73.8735,6487.9813
2012-04-30 13:25:00,145.04,145.05,144.96,144.96,5318.017443097213,73.8684,73.8735,73.8277,73.8277,5318.0174
2012-04-30 13:30:00,144.96,144.96,144.83,144.84,5637.098489683045,73.8277,73.8277,73.7615,73.7666,5637.0985
2012-04-30 13:35:00,144.79,144.86,144.79,144.83,3509.89151244416,73.7411,73.7767,73.7411,73.7615,3509.8915
2012-04-30 13:40:00,144.82,144.82,144.72,144.74,2978.089768134439,73.7564,73.7564,73.7054,73.7156,2978.0898
2012-04-30 13:45:00,144.74,144.86,144.72,144.86,3509.89151244416,73.7156,73.7767,73.7054,73.7767,3509.8915
2012-04-30 13:50:00,144.84,144.96,144.79,144.86,6168.900233992767,73.7666,73.8277,73.7411,73.7767,6168.9002
2012-04-30 13:55:00,144.88,144.97,144.78,144.97,5424.377791959157,73.7869,73.8328,73.736,73.8328,5424.3778
2012-04-30 14:00:00,144.99,145.07,144.97,145.07,4786.215698787491,73.843,73.8837,73.8328,73.8837,4786.2157
2012-04-30 14:05:00,145.07,145.22,145.06,145.21,10848.755583918311,73.8837,73.9601,73.8786,73.955,10848.7556
2012-04-30 14:10:00,145.21,145.31,145.21,145.29,5211.657094235268,73.955,74.0059,73.955,73.9957,5211.6571
2012-04-30 14:15:00,145.26,145.33,145.22,145.25,5637.098489683045,73.9805,74.0161,73.9601,73.9754,5637.0985
2012-04-30 14:20:00,145.2,145.25,145.09,145.1,3190.8104658583275,73.9499,73.9754,73.8939,73.899,3190.8105
2012-04-30 14:25:00,145.13,145.14,145.02,145.05,6594.341629440543,73.9143,73.9193,73.8582,73.8735,6594.3416
2012-04-30 14:30:00,145.11,145.24,145.11,145.2,7338.864071474153,73.9041,73.9703,73.9041,73.9499,7338.8641
2012-04-30 14:35:00,145.2,145.2,144.96,144.98,4467.134652201658,73.9499,73.9499,73.8277,73.8379,4467.1347
2012-04-30 14:40:00,144.99,145.16,144.98,145.09,6062.539885130822,73.843,73.9295,73.8379,73.8939,6062.5399
2012-04-30 14:45:00,145.08,145.31,145.08,145.3,8721.54860667943,73.8888,74.0059,73.8888,74.0008,8721.5486
2012-04-30 14:50:00,145.26,145.32,145.2,145.26,5956.179536268878,73.9805,74.011,73.9499,73.9805,5956.1795
2012-04-30 14:55:00,145.31,145.42,145.29,145.32,7870.665815783875,74.0059,74.0619,73.9957,74.011,7870.6658
2012-04-30 15:00:00,145.29,145.41,145.28,145.29,7977.026164645818,73.9957,74.0569,73.9906,73.9957,7977.0262
2012-04-30 15:05:00,145.3,145.34,145.22,145.22,6487.9812805786,74.0008,74.0212,73.9601,73.9601,6487.9813
2012-04-30 15:10:00,145.25,145.35,145.21,145.23,6275.260582854711,73.9754,74.0263,73.955,73.9652,6275.2606
2012-04-30 15:15:00,145.26,145.44,145.26,145.38,8402.467560093595,73.9805,74.0721,73.9805,74.0416,8402.4676
2012-04-30 15:20:00,145.4,145.51,145.35,145.51,12550.521165709422,74.0518,74.1078,74.0263,74.1078,12550.5212
2012-04-30 15:25:00,145.51,145.67,145.49,145.61,10636.034886194426,74.1078,74.1893,74.0976,74.1587,10636.0349
2012-04-30 15:30:00,145.62,145.92,145.6,145.72,24675.600935971062,74.1638,74.3166,74.1536,74.2147,24675.6009
2012-04-30 15:35:00,145.72,145.93,145.71,145.82,23080.195703041903,74.2147,74.3217,74.2096,74.2657,23080.1957
2012-04-30 15:40:00,145.79,146.14,145.73,146.06,34567.11338013188,74.2504,74.4286,74.2198,74.3879,34567.1134
2012-04-30 15:45:00,146.09,146.35,146.07,146.09,44564.98617315464,74.4032,74.5356,74.393,74.4032,44564.9862
2012-04-30 15:50:00,146.12,146.17,145.95,145.99,32971.70814720272,74.4185,74.4439,74.3319,74.3522,32971.7081
2012-04-30 15:55:00,145.98,146.35,145.98,146.29,151882.57817485635,74.3472,74.5356,74.3472,74.505,151882.5782
2012-05-01 09:30:00,146.3,146.65,146.01,146.25,22122.952563284405,74.5101,74.6884,74.3624,74.4847,22122.9526
2012-05-01 09:35:00,146.3,146.62,146.14,146.52,32120.825356307163,74.5101,74.6731,74.4286,74.6222,32120.8254
2012-05-01 09:40:00,146.6,146.65,146.33,146.6,16273.13337587747,74.6629,74.6884,74.5254,74.6629,16273.1334
2012-05-01 09:45:00,146.64,146.92,146.61,146.74,15954.052329291637,74.6833,74.8259,74.668,74.7342,15954.0523
2012-05-01 09:50:00,146.69,146.83,146.61,146.8,19570.30419059774,74.7088,74.7801,74.668,74.7648,19570.3042
2012-05-01 09:55:00,146.77,147.14,146.75,147.12,28717.29419272495,74.7495,74.9379,74.7393,74.9278,28717.2942
2012-05-01 10:00:00,147.18,147.61,147.05,147.56,29993.61837906828,74.9583,75.1773,74.8921,75.1518,29993.6184
2012-05-01 10:05:00,147.53,147.77,147.51,147.61,30419.059774516056,75.1366,75.2588,75.1264,75.1773,30419.0598
2012-05-01 10:10:00,147.61,148.13,147.58,147.98,33503.50989151244,75.1773,75.4421,75.162,75.3657,33503.5099
2012-05-01 10:15:00,147.96,148.47,147.89,148.34,37545.20314826632,75.3556,75.6153,75.3199,75.5491,37545.2031
2012-05-01 10:20:00,148.37,148.6,148.22,148.59,27972.77175069134,75.5644,75.6815,75.488,75.6764,27972.7718
2012-05-01 10:25:00,148.61,149.09,148.6,148.93,36162.518613061045,75.6866,75.9311,75.6815,75.8496,36162.5186
2012-05-01 10:30:00,148.92,148.92,148.68,148.87,14039.56604977664,75.8445,75.8445,75.7223,75.819,14039.566
2012-05-01 10:35:00,148.87,148.89,148.63,148.79,22973.83535417996,75.819,75.8292,75.6968,75.7783,22973.8354
2012-05-01 10:40:00,148.77,148.82,148.59,148.69,9466.071048713038,75.7681,75.7936,75.6764,75.7273,9466.071
2012-05-01 10:45:00,148.69,148.84,148.66,148.84,11380.557328228037,75.7273,75.8037,75.7121,75.8037,11380.5573
2012-05-01 10:50:00,148.79,148.88,148.78,148.78,11061.476281642204,75.7783,75.8241,75.7732,75.7732,11061.4763
2012-05-01 10:55:00,148.82,148.85,148.74,148.75,21910.23186556052,75.7936,75.8088,75.7528,75.7579,21910.2319
2012-05-01 11:00:00,148.75,148.87,148.74,148.79,15209.529887258028,75.7579,75.819,75.7528,75.7783,15209.5299
2012-05-01 11:05:00,148.76,148.83,148.66,148.74,17124.016166773024,75.763,75.7987,75.7121,75.7528,17124.0162
2012-05-01 11:10:00,148.76,148.79,148.6,148.72,10742.395235056369,75.763,75.7783,75.6815,75.7426,10742.3952
2012-05-01 11:15:00,148.75,148.81,148.71,148.76,12337.800467985531,75.7579,75.7885,75.7375,75.763,12337.8005
2012-05-01 11:20:00,148.78,148.81,148.66,148.69,7338.864071474153,75.7732,75.7885,75.7121,75.7273,7338.8641
2012-05-01 11:25:00,148.65,148.87,148.65,148.82,26271.00616890023,75.707,75.819,75.707,75.7936,26271.0062
2012-05-01 11:30:00,148.83,148.86,148.75,148.77,6594.341629440543,75.7987,75.8139,75.7579,75.7681,6594.3416
2012-05-01 11:35:00,148.76,148.85,148.73,148.81,11486.91767708998,75.763,75.8088,75.7477,75.7885,11486.9177
2012-05-01 11:40:00,148.83,148.84,148.69,148.78,16273.13337587747,75.7987,75.8037,75.7273,75.7732,16273.1334
2012-05-01 11:45:00,148.81,149.09,148.8,148.97,23931.078493937457,75.7885,75.9311,75.7834,75.87,23931.0785
2012-05-01 11:50:00,148.98,149.12,148.89,149.05,23399.276749627734,75.875,75.9463,75.8292,75.9107,23399.2767
2012-05-01 11:55:00,149.06,149.1,148.99,149.01,10848.755583918311,75.9158,75.9362,75.8801,75.8903,10848.7556
2012-05-01 12:00:00,149.03,149.07,149.0,149.02,7232.503722612209,75.9005,75.9209,75.8852,75.8954,7232.5037
2012-05-01 12:05:00,149.07,149.11,148.95,149.03,11380.557328228037,75.9209,75.9413,75.8598,75.9005,11380.5573
2012-05-01 12:10:00,149.06,149.11,148.99,148.99,13188.683258881088,75.9158,75.9413,75.8801,75.8801,13188.6833
2012-05-01 12:15:00,149.0,149.04,148.95,148.99,6275.260582854711,75.8852,75.9056,75.8598,75.8801,6275.2606
2012-05-01 12:20:00,148.99,149.07,148.96,149.0,13614.124654328863,75.8801,75.9209,75.8649,75.8852,13614.1247
2012-05-01 12:25:00,149.01,149.02,148.94,149.0,13933.205700914696,75.8903,75.8954,75.8547,75.8852,13933.2057
2012-05-01 12:30:00,149.01,149.02,148.88,148.95,15209.529887258028,75.8903,75.8954,75.8241,75.8598,15209.5299
2012-05-01 12:35:00,148.98,149.02,148.91,148.96,12550.521165709422,75.875,75.8954,75.8394,75.8649,12550.5212
2012-05-01 12:40:00,149.01,149.01,148.86,148.86,6594.341629440543,75.8903,75.8903,75.8139,75.8139,6594.3416
2012-05-01 12:45:00,148.9,148.93,148.85,148.89,12444.160816847478,75.8343,75.8496,75.8088,75.8292,12444.1608
2012-05-01 12:50:00,148.94,148.94,148.82,148.82,4254.41395447777,75.8547,75.8547,75.7936,75.7936,4254.414
2012-05-01 12:55:00,148.84,148.85,148.79,148.82,3509.89151244416,75.8037,75.8088,75.7783,75.7936,3509.8915
2012-05-01 13:00:00,148.82,148.85,148.66,148.68,11593.278025951924,75.7936,75.8088,75.7121,75.7223,11593.278
2012-05-01 13:05:00,148.69,148.71,148.62,148.66,12018.7194213997,75.7273,75.7375,75.6917,75.7121,12018.7194
2012-05-01 13:10:00,148.64,148.69,148.56,148.69,7870.665815783875,75.7019,75.7273,75.6611,75.7273,7870.6658
2012-05-01 13:15:00,148.67,148.75,148.66,148.71,9466.071048713038,75.7172,75.7579,75.7121,75.7375,9466.071
2012-05-01 13:20:00,148.7,148.79,148.7,148.72,6594.341629440543,75.7324,75.7783,75.7324,75.7426,6594.3416
2012-05-01 13:25:00,148.74,148.79,148.71,148.75,19463.9438417358,75.7528,75.7783,75.7375,75.7579,19463.9438
2012-05-01 13:30:00,148.75,148.82,148.75,148.76,4467.134652201658,75.7579,75.7936,75.7579,75.763,4467.1347
2012-05-01 13:35:00,148.77,148.81,148.72,148.78,5849.819187406933,75.7681,75.7885,75.7426,75.7732,5849.8192
2012-05-01 13:40:00,148.76,148.85,148.74,148.81,8934.269304403317,75.763,75.8088,75.7528,75.7885,8934.2693
2012-05-01 13:45:00,148.83,148.84,148.7,148.79,8083.386513507763,75.7987,75.8037,75.7324,75.7783,8083.3865
2012-05-01 13:50:00,148.79,148.92,148.72,148.87,15422.250584981915,75.7783,75.8445,75.7426,75.819,15422.2506
2012-05-01 13:55:00,148.88,148.92,148.73,148.81,14571.367794086362,75.8241,75.8445,75.7477,75.7885,14571.3678
2012-05-01 14:00:00,148.79,148.84,148.71,148.84,6168.900233992767,75.7783,75.8037,75.7375,75.8037,6168.9002
2012-05-01 14:05:00,148.81,148.82,148.76,148.77,3403.531163582216,75.7885,75.7936,75.763,75.7681,3403.5312
2012-05-01 14:10:00,148.76,148.76,148.63,148.74,9146.990002127206,75.763,75.763,75.6968,75.7528,9146.99
2012-05-01 14:15:00,148.71,148.83,148.7,148.71,8721.54860667943,75.7375,75.7987,75.7324,75.7375,8721.5486
2012-05-01 14:20:00,148.72,148.76,148.68,148.71,8934.269304403317,75.7426,75.763,75.7223,75.7375,8934.2693
2012-05-01 14:25:00,148.68,148.68,148.51,148.66,33078.06849606466,75.7223,75.7223,75.6357,75.7121,33078.0685
2012-05-01 14:30:00,148.65,148.66,148.53,148.59,8296.107211231652,75.707,75.7121,75.6459,75.6764,8296.1072
2012-05-01 14:35:00,148.58,148.64,148.54,148.57,10316.953839608592,75.6713,75.7019,75.651,75.6662,10316.9538
2012-05-01 14:40:00,148.57,148.6,148.49,148.54,17017.65581791108,75.6662,75.6815,75.6255,75.651,17017.6558
2012-05-01 14:45:00,148.54,148.55,148.36,148.45,7445.224420336098,75.651,75.656,75.5593,75.6051,7445.2244
2012-05-01 14:50:00,148.46,148.55,148.3,148.52,32652.627100616886,75.6102,75.656,75.5287,75.6408,32652.6271
2012-05-01 14:55:00,148.5,148.6,148.35,148.49,21059.34907466496,75.6306,75.6815,75.5542,75.6255,21059.3491
2012-05-01 15:00:00,148.51,148.55,148.45,148.45,11912.359072537756,75.6357,75.656,75.6051,75.6051,11912.3591
2012-05-01 15:05:00,148.48,148.48,148.29,148.38,13295.043607743031,75.6204,75.6204,75.5236,75.5695,13295.0436
2012-05-01 15:10:00,148.37,148.42,148.19,148.24,15103.169538396083,75.5644,75.5898,75.4727,75.4982,15103.1695
2012-05-01 15:15:00,148.23,148.23,148.12,148.18,7551.584769198042,75.4931,75.4931,75.437,75.4676,7551.5848
2012-05-01 15:20:00,148.18,148.21,148.08,148.18,12763.24186343331,75.4676,75.4829,75.4167,75.4676,12763.2419
2012-05-01 15:25:00,148.17,148.22,148.03,148.16,18187.619655392467,75.4625,75.488,75.3912,75.4574,18187.6197
2012-05-01 15:30:00,148.17,148.17,147.94,147.95,23080.195703041903,75.4625,75.4625,75.3454,75.3505,23080.1957
2012-05-01 15:35:00,147.96,148.15,147.9,148.12,19676.664539459685,75.3556,75.4523,75.325,75.437,19676.6645
2012-05-01 15:40:00,148.11,148.2,148.03,148.14,22548.39395873218,75.432,75.4778,75.3912,75.4472,22548.394
2012-05-01 15:45:00,148.13,148.27,148.03,148.1,46054.03105722186,75.4421,75.5134,75.3912,75.4269,46054.0311
2012-05-01 15:50:00,148.1,148.11,148.0,148.03,43182.30163794936,75.4269,75.432,75.3759,75.3912,43182.3016
2012-05-01 15:55:00,148.02,148.17,147.9,148.17,119974.47351627312,75.3861,75.4625,75.325,75.4625,119974.4735
2012-05-02 09:30:00,147.69,147.72,147.15,147.27,25739.20442459051,75.2181,75.2333,74.943,75.0041,25739.2044
2012-05-02 09:35:00,147.21,147.4,146.98,146.98,19463.9438417358,74.9736,75.0704,74.8565,74.8565,19463.9438
2012-05-02 09:40:00,147.05,147.05,146.38,146.38,12018.7194213997,74.8921,74.8921,74.5509,74.5509,12018.7194
2012-05-02 09:45:00,146.36,146.83,146.29,146.83,25845.564773452454,74.5407,74.7801,74.505,74.7801,25845.5648
2012-05-02 09:50:00,146.83,147.14,146.79,146.8,14784.088491810253,74.7801,74.9379,74.7597,74.7648,14784.0885
2012-05-02 09:55:00,146.79,146.94,146.62,146.64,16485.85407360136,74.7597,74.8361,74.6731,74.6833,16485.8541
2012-05-02 10:00:00,146.77,146.78,146.36,146.46,36694.320357370765,74.7495,74.7546,74.5407,74.5916,36694.3204
2012-05-02 10:05:00,146.46,146.61,146.28,146.46,34035.31163582216,74.5916,74.668,74.4999,74.5916,34035.3116
2012-05-02 10:10:00,146.44,146.87,146.41,146.73,48074.8776855988,74.5814,74.8004,74.5662,74.7291,48074.8777
2012-05-02 10:15:00,146.71,146.84,146.61,146.79,13826.845352052753,74.7189,74.7851,74.668,74.7597,13826.8454
2012-05-02 10:20:00,146.94,146.94,146.74,146.76,17336.736864496914,74.8361,74.8361,74.7342,74.7444,17336.7369
2012-05-02 10:25:00,146.76,146.79,146.72,146.78,4360.774303339715,74.7444,74.7597,74.724,74.7546,4360.7743
2012-05-02 10:30:00,146.76,146.96,146.73,146.95,31269.94256541161,74.7444,74.8463,74.7291,74.8412,31269.9426
2012-05-02 10:35:00,146.91,147.04,146.91,146.98,7126.143373750265,74.8208,74.887,74.8208,74.8565,7126.1434
2012-05-02 10:40:00,147.05,147.11,146.97,146.98,6700.701978302488,74.8921,74.9227,74.8514,74.8565,6700.702
2012-05-02 10:45:00,146.97,147.17,146.97,147.05,7764.30546692193,74.8514,74.9532,74.8514,74.8921,7764.3055
2012-05-02 10:50:00,147.14,147.17,147.0,147.13,4998.93639651138,74.9379,74.9532,74.8666,74.9328,4998.9364
2012-05-02 10:55:00,147.17,147.51,147.14,147.26,21803.87151669857,74.9532,75.1264,74.9379,74.9991,21803.8715
2012-05-02 11:00:00,147.26,147.55,147.26,147.53,12125.079770261644,74.9991,75.1468,74.9991,75.1366,12125.0798
2012-05-02 11:05:00,147.5,147.54,147.24,147.32,10104.233141884704,75.1213,75.1417,74.9889,75.0296,10104.2331
2012-05-02 11:10:00,147.32,147.34,147.22,147.24,5530.738140821101,75.0296,75.0398,74.9787,74.9889,5530.7381
2012-05-02 11:15:00,147.23,147.46,147.19,147.46,3190.8104658583275,74.9838,75.1009,74.9634,75.1009,3190.8105
2012-05-02 11:20:00,147.45,147.5,147.26,147.3,5530.738140821101,75.0958,75.1213,74.9991,75.0194,5530.7381
2012-05-02 11:25:00,147.28,147.45,147.28,147.36,7126.143373750265,75.0092,75.0958,75.0092,75.05,7126.1434
2012-05-02 11:30:00,147.33,147.54,147.31,147.54,4573.495001063603,75.0347,75.1417,75.0245,75.1417,4573.495
2012-05-02 11:35:00,147.54,147.77,147.49,147.73,3722.612210168049,75.1417,75.2588,75.1162,75.2384,3722.6122
2012-05-02 11:40:00,147.76,148.22,147.76,148.22,9466.071048713038,75.2537,75.488,75.2537,75.488,9466.071
2012-05-02 11:45:00,148.23,148.24,147.85,147.87,9997.87279302276,75.4931,75.4982,75.2995,75.3097,9997.8728
2012-05-02 11:50:00,147.83,147.87,147.74,147.74,5743.45883854499,75.2894,75.3097,75.2435,75.2435,5743.4588
2012-05-02 11:55:00,147.74,147.8,147.35,147.4,18187.619655392467,75.2435,75.2741,75.0449,75.0704,18187.6197
2012-05-02 12:00:00,147.42,147.48,147.33,147.4,6062.539885130822,75.0805,75.1111,75.0347,75.0704,6062.5399
2012-05-02 12:05:00,147.44,147.52,147.34,147.52,5743.45883854499,75.0907,75.1315,75.0398,75.1315,5743.4588
2012-05-02 12:10:00,147.57,147.72,147.56,147.67,4679.855349925547,75.1569,75.2333,75.1518,75.2079,4679.8553
2012-05-02 12:15:00,147.69,147.93,147.69,147.85,9253.350350989149,75.2181,75.3403,75.2181,75.2995,9253.3504
2012-05-02 12:20:00,147.87,147.94,147.79,147.79,15315.890236119973,75.3097,75.3454,75.269,75.269,15315.8902
2012-05-02 12:25:00,147.78,147.84,147.73,147.78,5105.296745373324,75.2639,75.2944,75.2384,75.2639,5105.2967
2012-05-02 12:30:00,147.85,147.93,147.79,147.89,2765.36907041055,75.2995,75.3403,75.269,75.3199,2765.3691
2012-05-02 12:35:00,147.91,148.0,147.76,147.87,16379.493724739414,75.3301,75.3759,75.2537,75.3097,16379.4937
2012-05-02 12:40:00,147.88,147.89,147.78,147.78,6700.701978302488,75.3148,75.3199,75.2639,75.2639,6700.702
2012-05-02 12:45:00,147.76,147.92,147.73,147.78,41055.09466071048,75.2537,75.3352,75.2384,75.2639,41055.0947
2012-05-02 12:50:00,147.79,147.89,147.78,147.8,29036.37523931078,75.269,75.3199,75.2639,75.2741,29036.3752
2012-05-02 12:55:00,147.88,147.99,147.81,147.99,10104.233141884704,75.3148,75.3708,75.2792,75.3708,10104.2331
2012-05-02 13:00:00,147.99,148.05,147.97,148.0,20314.82663263136,75.3708,75.4014,75.3607,75.3759,20314.8266
2012-05-02 13:05:00,147.96,148.01,147.93,147.99,8827.908955541372,75.3556,75.381,75.3403,75.3708,8827.909
2012-05-02 13:10:00,147.98,148.0,147.9,147.91,4041.6932567538815,75.3657,75.3759,75.325,75.3301,4041.6933
2012-05-02 13:15:00,147.92,147.92,147.73,147.76,6594.341629440543,75.3352,75.3352,75.2384,75.2537,6594.3416
2012-05-02 13:20:00,147.76,147.88,147.76,147.88,5105.296745373324,75.2537,75.3148,75.2537,75.3148,5105.2967
2012-05-02 13:25:00,147.89,147.89,147.74,147.74,3084.450116996384,75.3199,75.3199,75.2435,75.2435,3084.4501
2012-05-02 13:30:00,147.77,147.87,147.76,147.87,3190.8104658583275,75.2588,75.3097,75.2537,75.3097,3190.8105
2012-05-02 13:35:00,147.85,147.89,147.82,147.87,2765.36907041055,75.2995,75.3199,75.2843,75.3097,2765.3691
2012-05-02 13:40:00,147.87,147.94,147.85,147.94,5105.296745373324,75.3097,75.3454,75.2995,75.3454,5105.2967
2012-05-02 13:45:00,147.94,147.99,147.88,147.99,11912.359072537756,75.3454,75.3708,75.3148,75.3708,11912.3591
2012-05-02 13:50:00,147.99,148.01,147.83,147.87,10316.953839608592,75.3708,75.381,75.2894,75.3097,10316.9538
2012-05-02 13:55:00,147.89,147.93,147.85,147.87,8296.107211231652,75.3199,75.3403,75.2995,75.3097,8296.1072
2012-05-02 14:00:00,147.87,147.96,147.85,147.86,7232.503722612209,75.3097,75.3556,75.2995,75.3046,7232.5037
2012-05-02 14:05:00,147.87,147.95,147.86,147.89,13295.043607743031,75.3097,75.3505,75.3046,75.3199,13295.0436
2012-05-02 14:10:00,147.89,147.93,147.82,147.87,7657.945118059986,75.3199,75.3403,75.2843,75.3097,7657.9451
2012-05-02 14:15:00,147.84,148.02,147.84,148.02,8083.386513507763,75.2944,75.3861,75.2944,75.3861,8083.3865
2012-05-02 14:20:00,147.99,148.02,147.82,147.87,8508.82790895554,75.3708,75.3861,75.2843,75.3097,8508.8279
2012-05-02 14:25:00,147.85,148.08,147.85,148.03,13826.845352052753,75.2995,75.4167,75.2995,75.3912,13826.8454
2012-05-02 14:30:00,148.03,148.03,147.79,147.9,10316.953839608592,75.3912,75.3912,75.269,75.325,10316.9538
2012-05-02 14:35:00,147.85,147.86,147.77,147.77,3403.531163582216,75.2995,75.3046,75.2588,75.2588,3403.5312
2012-05-02 14:40:00,147.81,147.91,147.81,147.85,8721.54860667943,75.2792,75.3301,75.2792,75.2995,8721.5486
2012-05-02 14:45:00,147.84,147.9,147.84,147.85,7870.665815783875,75.2944,75.325,75.2944,75.2995,7870.6658
2012-05-02 14:50:00,147.85,147.9,147.82,147.87,6594.341629440543,75.2995,75.325,75.2843,75.3097,6594.3416
2012-05-02 14:55:00,147.87,147.92,147.79,147.84,22442.03360987024,75.3097,75.3352,75.269,75.2944,22442.0336
2012-05-02 15:00:00,147.82,147.87,147.7,147.7,8402.467560093595,75.2843,75.3097,75.2231,75.2231,8402.4676
2012-05-02 15:05:00,147.7,147.71,147.49,147.55,10316.953839608592,75.2231,75.2282,75.1162,75.1468,10316.9538
2012-05-02 15:10:00,147.52,147.56,147.45,147.5,12975.9625611572,75.1315,75.1518,75.0958,75.1213,12975.9626
2012-05-02 15:15:00,147.48,147.71,147.46,147.61,12337.800467985531,75.1111,75.2282,75.1009,75.1773,12337.8005
2012-05-02 15:20:00,147.56,147.78,147.56,147.75,10742.395235056369,75.1518,75.2639,75.1518,75.2486,10742.3952
2012-05-02 15:25:00,147.75,147.85,147.7,147.72,20633.907679217184,75.2486,75.2995,75.2231,75.2333,20633.9077
2012-05-02 15:30:00,147.73,147.87,147.61,147.65,21910.23186556052,75.2384,75.3097,75.1773,75.1977,21910.2319
2012-05-02 15:35:00,147.65,147.76,147.65,147.74,22229.31291214635,75.1977,75.2537,75.1977,75.2435,22229.3129
2012-05-02 15:40:00,147.74,147.85,147.67,147.72,26909.168262071897,75.2435,75.2995,75.2079,75.2333,26909.1683
2012-05-02 15:45:00,147.72,147.72,147.6,147.6,46054.03105722186,75.2333,75.2333,75.1722,75.1722,46054.0311
2012-05-02 15:50:00,147.61,147.61,147.5,147.6,41799.61710274409,75.1773,75.1773,75.1213,75.1722,41799.6171
2012-05-02 15:55:00,147.62,147.62,147.54,147.6,74133.16315677515,75.1824,75.1824,75.1417,75.1722,74133.1632
2012-05-03 09:30:00,147.65,148.06,147.5,147.92,17762.17825994469,75.1977,75.4065,75.1213,75.3352,17762.1783
2012-05-03 09:35:00,147.9,147.91,147.42,147.52,16592.214422463305,75.325,75.3301,75.0805,75.1315,16592.2144
2012-05-03 09:40:00,147.52,147.89,147.48,147.73,48181.238034460745,75.1315,75.3199,75.1111,75.2384,48181.238
2012-05-03 09:45:00,147.75,147.83,147.64,147.77,39034.24803233354,75.2486,75.2894,75.1926,75.2588,39034.248
2012-05-03 09:50:00,147.75,147.89,147.73,147.84,19463.9438417358,75.2486,75.3199,75.2384,75.2944,19463.9438
2012-05-03 09:55:00,147.84,147.84,147.56,147.67,15847.691980429694,75.2944,75.2944,75.1518,75.2079,15847.692
2012-05-03 10:00:00,147.58,147.67,147.42,147.49,19570.30419059774,75.162,75.2079,75.0805,75.1162,19570.3042
2012-05-03 10:05:00,147.48,147.62,147.44,147.55,11061.476281642204,75.1111,75.1824,75.0907,75.1468,11061.4763
2012-05-03 10:10:00,147.58,147.62,147.39,147.45,21165.709423526907,75.162,75.1824,75.0653,75.0958,21165.7094
2012-05-03 10:15:00,147.54,147.56,147.38,147.47,7126.143373750265,75.1417,75.1518,75.0602,75.106,7126.1434
2012-05-03 10:20:00,147.42,147.52,147.4,147.43,9253.350350989149,75.0805,75.1315,75.0704,75.0856,9253.3504
2012-05-03 10:25:00,147.4,147.63,147.38,147.58,19889.38523718357,75.0704,75.1875,75.0602,75.162,19889.3852
2012-05-03 10:30:00,147.59,147.64,147.41,147.42,55307.38140821101,75.1671,75.1926,75.0754,75.0805,55307.3814
2012-05-03 10:35:00,147.43,147.48,147.35,147.4,16273.13337587747,75.0856,75.1111,75.0449,75.0704,16273.1334
2012-05-03 10:40:00,147.43,147.46,147.36,147.41,22442.03360987024,75.0856,75.1009,75.05,75.0754,22442.0336
2012-05-03 10:45:00,147.41,147.44,147.23,147.38,30206.339076792166,75.0754,75.0907,74.9838,75.0602,30206.3391
2012-05-03 10:50:00,147.34,147.41,147.13,147.41,17655.817911082744,75.0398,75.0754,74.9328,75.0754,17655.8179
2012-05-03 10:55:00,147.4,147.65,147.4,147.56,21059.34907466496,75.0704,75.1977,75.0704,75.1518,21059.3491
2012-05-03 11:00:00,147.58,147.58,147.42,147.54,9785.15209529887,75.162,75.162,75.0805,75.1417,9785.1521
2012-05-03 11:05:00,147.59,147.68,147.47,147.62,19676.664539459685,75.1671,75.213,75.106,75.1824,19676.6645
2012-05-03 11:10:00,147.57,147.71,147.55,147.57,12231.440119123588,75.1569,75.2282,75.1468,75.1569,12231.4401
2012-05-03 11:15:00,147.58,147.71,147.58,147.61,17868.538608806633,75.162,75.2282,75.162,75.1773,17868.5386
2012-05-03 11:20:00,147.61,147.73,147.59,147.7,13507.76430546692,75.1773,75.2384,75.1671,75.2231,13507.7643
2012-05-03 11:25:00,147.69,147.72,147.58,147.67,14039.56604977664,75.2181,75.2333,75.162,75.2079,14039.566
2012-05-03 11:30:00,147.66,147.73,147.6,147.64,21910.23186556052,75.2028,75.2384,75.1722,75.1926,21910.2319
2012-05-03 11:35:00,147.64,147.72,147.53,147.63,10423.314188470536,75.1926,75.2333,75.1366,75.1875,10423.3142
2012-05-03 11:40:00,147.59,147.68,147.57,147.63,10742.395235056369,75.1671,75.213,75.1569,75.1875,10742.3952
2012-05-03 11:45:00,147.67,147.69,147.35,147.5,15741.33163156775,75.2079,75.2181,75.0449,75.1213,15741.3316
2012-05-03 11:50:00,147.44,147.55,147.36,147.4,11061.476281642204,75.0907,75.1468,75.05,75.0704,11061.4763
2012-05-03 11:55:00,147.38,147.42,147.23,147.4,6062.539885130822,75.0602,75.0805,74.9838,75.0704,6062.5399
2012-05-03 12:00:00,147.39,147.49,147.37,147.4,3509.89151244416,75.0653,75.1162,75.0551,75.0704,3509.8915
2012-05-03 12:05:00,147.4,147.46,147.33,147.43,14252.28674750053,75.0704,75.1009,75.0347,75.0856,14252.2867
2012-05-03 12:10:00,147.47,147.55,147.38,147.46,10529.67453733248,75.106,75.1468,75.0602,75.1009,10529.6745
2012-05-03 12:15:00,147.45,147.51,147.43,147.46,5211.657094235268,75.0958,75.1264,75.0856,75.1009,5211.6571
2012-05-03 12:20:00,147.46,147.46,147.38,147.45,4041.6932567538815,75.1009,75.1009,75.0602,75.0958,4041.6933
2012-05-03 12:25:00,147.46,147.46,147.28,147.35,7657.945118059986,75.1009,75.1009,75.0092,75.0449,7657.9451
2012-05-03 12:30:00,147.3,147.4,147.29,147.33,2446.2880238247176,75.0194,75.0704,75.0143,75.0347,2446.288
2012-05-03 12:35:00,147.38,147.43,147.35,147.43,8296.107211231652,75.0602,75.0856,75.0449,75.0856,8296.1072
2012-05-03 12:40:00,147.43,147.53,147.4,147.49,4786.215698787491,75.0856,75.1366,75.0704,75.1162,4786.2157
2012-05-03 12:45:00,147.48,147.56,147.45,147.56,3084.450116996384,75.1111,75.1518,75.0958,75.1518,3084.4501
2012-05-03 12:50:00,147.53,147.55,147.48,147.52,2659.0087215486064,75.1366,75.1468,75.1111,75.1315,2659.0087
2012-05-03 12:55:00,147.5,147.5,147.43,147.43,6487.9812805786,75.1213,75.1213,75.0856,75.0856,6487.9813
2012-05-03 13:00:00,147.42,147.44,147.33,147.44,7232.503722612209,75.0805,75.0907,75.0347,75.0907,7232.5037
2012-05-03 13:05:00,147.4,147.47,147.38,147.46,7019.78302488832,75.0704,75.106,75.0602,75.1009,7019.783
2012-05-03 13:10:00,147.47,147.48,147.29,147.4,6062.539885130822,75.106,75.1111,75.0143,75.0704,6062.5399
2012-05-03 13:15:00,147.4,147.4,147.28,147.35,7232.503722612209,75.0704,75.0704,75.0092,75.0449,7232.5037
2012-05-03 13:20:00,147.37,147.46,147.37,147.42,2552.648372686662,75.0551,75.1009,75.0551,75.0805,2552.6484
2012-05-03 13:25:00,147.42,147.47,147.42,147.43,3190.8104658583275,75.0805,75.106,75.0805,75.0856,3190.8105
2012-05-03 13:30:00,147.47,147.47,147.3,147.3,4360.774303339715,75.106,75.106,75.0194,75.0194,4360.7743
2012-05-03 13:35:00,147.28,147.33,147.22,147.23,1276.324186343331,75.0092,75.0347,74.9787,74.9838,1276.3242
2012-05-03 13:40:00,147.18,147.18,146.81,146.86,12869.602212295256,74.9583,74.9583,74.7699,74.7953,12869.6022
2012-05-03 13:45:00,146.88,146.93,146.75,146.92,6062.539885130822,74.8055,74.831,74.7393,74.8259,6062.5399
2012-05-03 13:50:00,146.87,146.89,146.77,146.82,11912.359072537756,74.8004,74.8106,74.7495,74.775,11912.3591
2012-05-03 13:55:00,146.92,146.96,146.89,146.89,10529.67453733248,74.8259,74.8463,74.8106,74.8106,10529.6745
2012-05-03 14:00:00,146.88,146.97,146.86,146.88,13082.322910019142,74.8055,74.8514,74.7953,74.8055,13082.3229
2012-05-03 14:05:00,146.86,146.94,146.85,146.92,6700.701978302488,74.7953,74.8361,74.7902,74.8259,6700.702
2012-05-03 14:10:00,146.9,146.93,146.75,146.93,9997.87279302276,74.8157,74.831,74.7393,74.831,9997.8728
2012-05-03 14:15:00,146.91,146.95,146.77,146.79,26590.087215486063,74.8208,74.8412,74.7495,74.7597,26590.0872
2012-05-03 14:20:00,146.79,146.85,146.75,146.81,8189.746862369707,74.7597,74.7902,74.7393,74.7699,8189.7469
2012-05-03 14:25:00,146.81,146.82,146.69,146.78,19570.30419059774,74.7699,74.775,74.7088,74.7546,19570.3042
2012-05-03 14:30:00,146.78,146.83,146.73,146.78,7019.78302488832,74.7546,74.7801,74.7291,74.7546,7019.783
2012-05-03 14:35:00,146.79,146.81,146.7,146.73,7232.503722612209,74.7597,74.7699,74.7138,74.7291,7232.5037
2012-05-03 14:40:00,146.69,146.75,146.61,146.69,5318.017443097213,74.7088,74.7393,74.668,74.7088,5318.0174
2012-05-03 14:45:00,146.68,146.71,146.56,146.61,3935.332907891937,74.7037,74.7189,74.6425,74.668,3935.3329
2012-05-03 14:50:00,146.63,146.77,146.63,146.74,11380.557328228037,74.6782,74.7495,74.6782,74.7342,11380.5573
2012-05-03 14:55:00,146.73,146.81,146.69,146.76,10210.593490746647,74.7291,74.7699,74.7088,74.7444,10210.5935
2012-05-03 15:00:00,146.78,146.81,146.72,146.73,16592.214422463305,74.7546,74.7699,74.724,74.7291,16592.2144
2012-05-03 15:05:00,146.73,146.73,146.58,146.63,16592.214422463305,74.7291,74.7291,74.6527,74.6782,16592.2144
2012-05-03 15:10:00,146.64,146.64,146.51,146.55,26377.366517762173,74.6833,74.6833,74.6171,74.6375,26377.3665
2012-05-03 15:15:00,146.55,146.63,146.53,146.58,55413.74175707295,74.6375,74.6782,74.6273,74.6527,55413.7418
2012-05-03 15:20:00,146.58,146.61,146.5,146.53,41586.896405020205,74.6527,74.668,74.612,74.6273,41586.8964
2012-05-03 15:25:00,146.53,146.6,146.48,146.53,20421.18698149329,74.6273,74.6629,74.6018,74.6273,20421.187
2012-05-03 15:30:00,146.53,146.64,146.48,146.52,45096.78791746436,74.6273,74.6833,74.6018,74.6222,45096.7879
2012-05-03 15:35:00,146.53,146.61,146.43,146.45,24569.24058710912,74.6273,74.668,74.5763,74.5865,24569.2406
2012-05-03 15:40:00,146.45,146.59,146.39,146.5,32439.906402893,74.5865,74.6578,74.556,74.612,32439.9064
2012-05-03 15:45:00,146.48,146.61,146.35,146.5,60199.95745586044,74.6018,74.668,74.5356,74.612,60199.9575
2012-05-03 15:50:00,146.49,146.53,146.37,146.49,30738.14082110189,74.6069,74.6273,74.5458,74.6069,30738.1408
2012-05-03 15:55:00,146.49,146.5,146.16,146.19,134864.92235694532,74.6069,74.612,74.4388,74.4541,134864.9224
2012-05-04 09:30:00,145.74,146.16,145.25,145.75,47649.43629015103,74.2249,74.4388,73.9754,74.23,47649.4363
2012-05-04 09:35:00,145.64,145.8,145.4,145.54,25313.76302914273,74.174,74.2555,74.0518,74.1231,25313.763
2012-05-04 09:40:00,145.54,145.58,145.29,145.47,21803.87151669857,74.1231,74.1434,73.9957,74.0874,21803.8715
2012-05-04 09:45:00,145.5,145.59,145.32,145.55,9891.512444160817,74.1027,74.1485,74.011,74.1282,9891.5124
2012-05-04 09:50:00,145.56,145.73,145.47,145.6,14039.56604977664,74.1332,74.2198,74.0874,74.1536,14039.566
2012-05-04 09:55:00,145.72,146.0,145.6,145.77,21910.23186556052,74.2147,74.3573,74.1536,74.2402,21910.2319
2012-05-04 10:00:00,145.79,145.98,145.65,145.97,15528.61093384386,74.2504,74.3472,74.1791,74.3421,15528.6109
2012-05-04 10:05:00,145.87,145.93,145.69,145.69,6807.062327164432,74.2911,74.3217,74.1995,74.1995,6807.0623
2012-05-04 10:10:00,145.71,145.95,145.61,145.95,15103.169538396083,74.2096,74.3319,74.1587,74.3319,15103.1695
2012-05-04 10:15:00,145.89,145.98,145.73,145.73,8083.386513507763,74.3013,74.3472,74.2198,74.2198,8083.3865
2012-05-04 10:20:00,145.77,145.95,145.77,145.95,10210.593490746647,74.2402,74.3319,74.2402,74.3319,10210.5935
2012-05-04 10:25:00,145.9,145.96,145.78,145.89,14465.007445224415,74.3064,74.337,74.2453,74.3013,14465.0074
2012-05-04 10:30:00,145.93,145.94,145.56,145.65,33928.95128696022,74.3217,74.3268,74.1332,74.1791,33928.9513
2012-05-04 10:35:00,145.65,145.68,145.51,145.67,12337.800467985531,74.1791,74.1944,74.1078,74.1893,12337.8005
2012-05-04 10:40:00,145.67,145.73,145.51,145.6,20740.26802807913,74.1893,74.2198,74.1078,74.1536,20740.268
2012-05-04 10:45:00,145.59,145.62,145.37,145.37,4892.576047649435,74.1485,74.1638,74.0365,74.0365,4892.576
2012-05-04 10:50:00,145.37,145.58,145.2,145.54,28079.13209955328,74.0365,74.1434,73.9499,74.1231,28079.1321
2012-05-04 10:55:00,145.52,145.53,145.36,145.44,8615.188257817485,74.1129,74.118,74.0314,74.0721,8615.1883
2012-05-04 11:00:00,145.39,145.48,145.2,145.26,12337.800467985531,74.0467,74.0925,73.9499,73.9805,12337.8005
2012-05-04 11:05:00,145.22,145.24,145.02,145.03,11593.278025951924,73.9601,73.9703,73.8582,73.8633,11593.278
2012-05-04 11:10:00,145.03,145.08,144.88,144.91,17655.817911082744,73.8633,73.8888,73.7869,73.8022,17655.8179
2012-05-04 11:15:00,144.89,144.98,144.79,144.92,37757.92384599021,73.792,73.8379,73.7411,73.8073,37757.9238
2012-05-04 11:20:00,144.91,145.03,144.86,145.03,17124.016166773024,73.8022,73.8633,73.7767,73.8633,17124.0162
2012-05-04 11:25:00,144.96,145.11,144.91,145.0,20314.82663263136,73.8277,73.9041,73.8022,73.848,20314.8266
2012-05-04 11:30:00,145.01,145.09,144.88,145.05,13933.205700914696,73.8531,73.8939,73.7869,73.8735,13933.2057
2012-05-04 11:35:00,145.03,145.04,144.84,144.89,9997.87279302276,73.8633,73.8684,73.7666,73.792,9997.8728
2012-05-04 11:40:00,144.88,145.04,144.84,145.04,13933.205700914696,73.7869,73.8684,73.7666,73.8684,13933.2057
2012-05-04 11:45:00,144.96,145.01,144.77,144.81,14252.28674750053,73.8277,73.8531,73.7309,73.7513,14252.2867
2012-05-04 11:50:00,144.78,144.88,144.61,144.79,28610.933843863004,73.736,73.7869,73.6494,73.7411,28610.9338
2012-05-04 11:55:00,144.78,144.82,144.65,144.7,10955.115932780258,73.736,73.7564,73.6698,73.6953,10955.1159
2012-05-04 12:00:00,144.64,144.86,144.64,144.77,16485.85407360136,73.6647,73.7767,73.6647,73.7309,16485.8541
2012-05-04 12:05:00,144.77,144.93,144.77,144.88,15741.33163156775,73.7309,73.8124,73.7309,73.7869,15741.3316
2012-05-04 12:10:00,144.92,145.01,144.87,144.95,10104.233141884704,73.8073,73.8531,73.7818,73.8226,10104.2331
2012-05-04 12:15:00,144.92,144.94,144.76,144.79,12231.440119123588,73.8073,73.8175,73.7258,73.7411,12231.4401
2012-05-04 12:20:00,144.82,144.87,144.65,144.65,6807.062327164432,73.7564,73.7818,73.6698,73.6698,6807.0623
2012-05-04 12:25:00,144.68,144.84,144.68,144.76,15315.890236119973,73.6851,73.7666,73.6851,73.7258,15315.8902
2012-05-04 12:30:00,144.75,144.83,144.75,144.79,4679.855349925547,73.7207,73.7615,73.7207,73.7411,4679.8553
2012-05-04 12:35:00,144.77,144.77,144.49,144.57,4892.576047649435,73.7309,73.7309,73.5883,73.629,4892.576
2012-05-04 12:40:00,144.52,144.73,144.46,144.73,7126.143373750265,73.6036,73.7105,73.573,73.7105,7126.1434
2012-05-04 12:45:00,144.75,144.76,144.72,144.75,1595.4052329291635,73.7207,73.7258,73.7054,73.7207,1595.4052
2012-05-04 12:50:00,144.75,144.87,144.73,144.78,9146.990002127206,73.7207,73.7818,73.7105,73.736,9146.99
2012-05-04 12:55:00,144.77,144.83,144.75,144.79,2233.567326100829,73.7309,73.7615,73.7207,73.7411,2233.5673
2012-05-04 13:00:00,144.81,144.92,144.81,144.81,9253.350350989149,73.7513,73.8073,73.7513,73.7513,9253.3504
2012-05-04 13:05:00,144.81,144.99,144.8,144.95,11380.557328228037,73.7513,73.843,73.7462,73.8226,11380.5573
2012-05-04 13:10:00,144.88,144.99,144.78,144.78,14784.088491810253,73.7869,73.843,73.736,73.736,14784.0885
2012-05-04 13:15:00,144.82,145.0,144.8,144.9,15634.971282705805,73.7564,73.848,73.7462,73.7971,15634.9713
2012-05-04 13:20:00,144.94,144.97,144.77,144.78,13082.322910019142,73.8175,73.8328,73.7309,73.736,13082.3229
2012-05-04 13:25:00,144.81,144.84,144.74,144.78,2978.089768134439,73.7513,73.7666,73.7156,73.736,2978.0898
2012-05-04 13:30:00,144.79,144.88,144.75,144.79,11167.836630504144,73.7411,73.7869,73.7207,73.7411,11167.8366
2012-05-04 13:35:00,144.78,144.86,144.71,144.81,6700.701978302488,73.736,73.7767,73.7003,73.7513,6700.702
2012-05-04 13:40:00,144.77,144.79,144.72,144.72,4998.93639651138,73.7309,73.7411,73.7054,73.7054,4998.9364
2012-05-04 13:45:00,144.73,144.77,144.65,144.71,2446.2880238247176,73.7105,73.7309,73.6698,73.7003,2446.288
2012-05-04 13:50:00,144.7,144.78,144.68,144.75,23505.63709848968,73.6953,73.736,73.6851,73.7207,23505.6371
2012-05-04 13:55:00,144.76,144.77,144.72,144.72,10210.593490746647,73.7258,73.7309,73.7054,73.7054,10210.5935
2012-05-04 14:00:00,144.72,144.83,144.72,144.76,56477.3452456924,73.7054,73.7615,73.7054,73.7258,56477.3452
2012-05-04 14:05:00,144.76,144.84,144.72,144.84,21378.4301212508,73.7258,73.7666,73.7054,73.7666,21378.4301
2012-05-04 14:10:00,144.82,144.85,144.74,144.74,15741.33163156775,73.7564,73.7716,73.7156,73.7156,15741.3316
2012-05-04 14:15:00,144.74,144.81,144.72,144.81,10423.314188470536,73.7156,73.7513,73.7054,73.7513,10423.3142
2012-05-04 14:20:00,144.78,144.82,144.75,144.79,9997.87279302276,73.736,73.7564,73.7207,73.7411,9997.8728
2012-05-04 14:25:00,144.79,144.83,144.72,144.78,9785.15209529887,73.7411,73.7615,73.7054,73.736,9785.1521
2012-05-04 14:30:00,144.77,144.81,144.72,144.79,10316.953839608592,73.7309,73.7513,73.7054,73.7411,10316.9538
2012-05-04 14:35:00,144.78,144.8,144.49,144.52,16698.574771325246,73.736,73.7462,73.5883,73.6036,16698.5748
2012-05-04 14:40:00,144.52,144.56,144.43,144.49,9359.710699851094,73.6036,73.624,73.5577,73.5883,9359.7107
2012-05-04 14:45:00,144.47,144.54,144.43,144.49,6487.9812805786,73.5781,73.6138,73.5577,73.5883,6487.9813
2012-05-04 14:50:00,144.49,144.52,144.37,144.37,8508.82790895554,73.5883,73.6036,73.5272,73.5272,8508.8279
2012-05-04 14:55:00,144.4,144.69,144.4,144.69,11593.278025951924,73.5425,73.6902,73.5425,73.6902,11593.278
2012-05-04 15:00:00,144.67,144.81,144.66,144.77,12869.602212295256,73.68,73.7513,73.6749,73.7309,12869.6022
2012-05-04 15:05:00,144.76,144.8,144.68,144.74,9466.071048713038,73.7258,73.7462,73.6851,73.7156,9466.071
2012-05-04 15:10:00,144.74,144.79,144.7,144.73,7551.584769198042,73.7156,73.7411,73.6953,73.7105,7551.5848
2012-05-04 15:15:00,144.74,144.86,144.73,144.73,11061.476281642204,73.7156,73.7767,73.7105,73.7105,11061.4763
2012-05-04 15:20:00,144.74,144.86,144.74,144.83,13507.76430546692,73.7156,73.7767,73.7156,73.7615,13507.7643
2012-05-04 15:25:00,144.83,144.88,144.63,144.78,21697.511167836627,73.7615,73.7869,73.6596,73.736,21697.5112
2012-05-04 15:30:00,144.78,144.85,144.65,144.79,36694.320357370765,73.736,73.7716,73.6698,73.7411,36694.3204
2012-05-04 15:35:00,144.78,145.04,144.72,144.91,25845.564773452454,73.736,73.8684,73.7054,73.8022,25845.5648
2012-05-04 15:40:00,144.92,145.32,144.9,145.23,35843.437566475215,73.8073,74.011,73.7971,73.9652,35843.4376
2012-05-04 15:45:00,145.22,145.39,145.16,145.31,43501.3826845352,73.9601,74.0467,73.9295,74.0059,43501.3827
2012-05-04 15:50:00,145.31,145.36,145.2,145.25,42118.69814932992,74.0059,74.0314,73.9499,73.9754,42118.6981
2012-05-04 15:55:00,145.24,145.27,144.96,144.97,85088.2790895554,73.9703,73.9856,73.8277,73.8328,85088.2791
2012-05-07 09:30:00,144.21,144.6,143.99,144.46,35737.07721761327,73.4457,73.6443,73.3337,73.573,35737.0772
2012-05-07 09:35:00,144.57,145.01,144.35,144.76,27440.970006381616,73.629,73.8531,73.517,73.7258,27440.97
2012-05-07 09:40:00,144.72,144.95,144.66,144.8,10104.233141884704,73.7054,73.8226,73.6749,73.7462,10104.2331
2012-05-07 09:45:00,144.73,144.97,144.68,144.89,7870.665815783875,73.7105,73.8328,73.6851,73.792,7870.6658
2012-05-07 09:50:00,144.85,145.1,144.85,145.1,8508.82790895554,73.7716,73.899,73.7716,73.899,8508.8279
2012-05-07 09:55:00,145.08,145.34,144.97,145.3,9678.791746436927,73.8888,74.0212,73.8328,74.0008,9678.7917
2012-05-07 10:00:00,145.23,145.73,145.21,145.38,28504.57349500106,73.9652,74.2198,73.955,74.0416,28504.5735
2012-05-07 10:05:00,145.42,145.51,145.36,145.45,7019.78302488832,74.0619,74.1078,74.0314,74.0772,7019.783
2012-05-07 10:10:00,145.43,145.44,145.07,145.15,12550.521165709422,74.067,74.0721,73.8837,73.9244,12550.5212
2012-05-07 10:15:00,145.1,145.4,144.92,145.4,12975.9625611572,73.899,74.0518,73.8073,74.0518,12975.9626
2012-05-07 10:20:00,145.43,145.46,145.22,145.46,11699.638374813869,74.067,74.0823,73.9601,74.0823,11699.6384
2012-05-07 10:25:00,145.47,145.47,145.14,145.18,9678.791746436927,74.0874,74.0874,73.9193,73.9397,9678.7917
2012-05-07 10:30:00,145.19,145.24,145.05,145.05,12975.9625611572,73.9448,73.9703,73.8735,73.8735,12975.9626
2012-05-07 10:35:00,145.1,145.19,144.97,145.16,8508.82790895554,73.899,73.9448,73.8328,73.9295,8508.8279
2012-05-07 10:40:00,145.18,145.26,145.16,145.2,10955.115932780258,73.9397,73.9805,73.9295,73.9499,10955.1159
2012-05-07 10:45:00,145.17,145.54,145.16,145.54,11061.476281642204,73.9346,74.1231,73.9295,74.1231,11061.4763
2012-05-07 10:50:00,145.55,145.64,145.48,145.51,20314.82663263136,74.1282,74.174,74.0925,74.1078,20314.8266
2012-05-07 10:55:00,145.51,145.57,145.32,145.35,15847.691980429694,74.1078,74.1383,74.011,74.0263,15847.692
2012-05-07 11:00:00,145.39,145.67,145.35,145.44,17974.898957668578,74.0467,74.1893,74.0263,74.0721,17974.899
2012-05-07 11:05:00,145.5,145.58,145.42,145.52,14890.448840672196,74.1027,74.1434,74.0619,74.1129,14890.4488
2012-05-07 11:10:00,145.5,145.74,145.48,145.64,12656.881514571363,74.1027,74.2249,74.0925,74.174,12656.8815
2012-05-07 11:15:00,145.67,145.74,145.64,145.73,9678.791746436927,74.1893,74.2249,74.174,74.2198,9678.7917
2012-05-07 11:20:00,145.68,145.75,145.52,145.54,8934.269304403317,74.1944,74.23,74.1129,74.1231,8934.2693
2012-05-07 11:25:00,145.55,145.63,145.5,145.54,22335.67326100829,74.1282,74.1689,74.1027,74.1231,22335.6733
2012-05-07 11:30:00,145.54,145.59,145.49,145.49,12125.079770261644,74.1231,74.1485,74.0976,74.0976,12125.0798
2012-05-07 11:35:00,145.5,145.55,145.42,145.53,7870.665815783875,74.1027,74.1282,74.0619,74.118,7870.6658
2012-05-07 11:40:00,145.5,145.54,145.41,145.41,4573.495001063603,74.1027,74.1231,74.0569,74.0569,4573.495
2012-05-07 11:45:00,145.41,145.44,145.35,145.41,7019.78302488832,74.0569,74.0721,74.0263,74.0569,7019.783
2012-05-07 11:50:00,145.38,145.41,145.33,145.33,2871.729419272495,74.0416,74.0569,74.0161,74.0161,2871.7294
2012-05-07 11:55:00,145.35,145.51,145.33,145.5,6913.422676026376,74.0263,74.1078,74.0161,74.1027,6913.4227
2012-05-07 12:00:00,145.5,145.53,145.33,145.35,7977.026164645818,74.1027,74.118,74.0161,74.0263,7977.0262
2012-05-07 12:05:00,145.31,145.34,145.19,145.23,11274.19697936609,74.0059,74.0212,73.9448,73.9652,11274.197
2012-05-07 12:10:00,145.22,145.26,145.18,145.21,4148.053605615826,73.9601,73.9805,73.9397,73.955,4148.0536
2012-05-07 12:15:00,145.2,145.2,145.05,145.11,4360.774303339715,73.9499,73.9499,73.8735,73.9041,4360.7743
2012-05-07 12:20:00,145.11,145.19,145.04,145.14,6807.062327164432,73.9041,73.9448,73.8684,73.9193,6807.0623
2012-05-07 12:25:00,145.18,145.19,145.14,145.14,3084.450116996384,73.9397,73.9448,73.9193,73.9193,3084.4501
2012-05-07 12:30:00,145.17,145.36,145.16,145.32,6487.9812805786,73.9346,74.0314,73.9295,74.011,6487.9813
2012-05-07 12:35:00,145.29,145.41,145.29,145.37,2446.2880238247176,73.9957,74.0569,73.9957,74.0365,2446.288
2012-05-07 12:40:00,145.35,145.36,145.32,145.34,3190.8104658583275,74.0263,74.0314,74.011,74.0212,3190.8105
2012-05-07 12:45:00,145.3,145.35,145.25,145.28,3084.450116996384,74.0008,74.0263,73.9754,73.9906,3084.4501
2012-05-07 12:50:00,145.26,145.33,145.21,145.21,3828.972559029993,73.9805,74.0161,73.955,73.955,3828.9726
2012-05-07 12:55:00,145.2,145.23,145.14,145.15,6487.9812805786,73.9499,73.9652,73.9193,73.9244,6487.9813
2012-05-07 13:00:00,145.17,145.2,145.13,145.19,2659.0087215486064,73.9346,73.9499,73.9143,73.9448,2659.0087
2012-05-07 13:05:00,145.17,145.19,145.09,145.15,2446.2880238247176,73.9346,73.9448,73.8939,73.9244,2446.288
2012-05-07 13:10:00,145.14,145.23,145.1,145.22,4892.576047649435,73.9193,73.9652,73.899,73.9601,4892.576
2012-05-07 13:15:00,145.2,145.34,145.2,145.28,6594.341629440543,73.9499,74.0212,73.9499,73.9906,6594.3416
2012-05-07 13:20:00,145.32,145.39,145.14,145.21,11912.359072537756,74.011,74.0467,73.9193,73.955,11912.3591
2012-05-07 13:25:00,145.19,145.19,145.05,145.06,3722.612210168049,73.9448,73.9448,73.8735,73.8786,3722.6122
2012-05-07 13:30:00,145.05,145.18,145.05,145.18,5211.657094235268,73.8735,73.9397,73.8735,73.9397,5211.6571
2012-05-07 13:35:00,145.17,145.26,145.15,145.23,2978.089768134439,73.9346,73.9805,73.9244,73.9652,2978.0898
2012-05-07 13:40:00,145.26,145.44,145.21,145.32,6062.539885130822,73.9805,74.0721,73.955,74.011,6062.5399
2012-05-07 13:45:00,145.37,145.41,145.28,145.37,4679.855349925547,74.0365,74.0569,73.9906,74.0365,4679.8553
2012-05-07 13:50:00,145.33,145.38,145.3,145.32,10316.953839608592,74.0161,74.0416,74.0008,74.011,10316.9538
2012-05-07 13:55:00,145.36,145.38,145.31,145.34,7551.584769198042,74.0314,74.0416,74.0059,74.0212,7551.5848
2012-05-07 14:00:00,145.35,145.44,145.3,145.36,7019.78302488832,74.0263,74.0721,74.0008,74.0314,7019.783
2012-05-07 14:05:00,145.33,145.49,145.3,145.44,6381.620931716655,74.0161,74.0976,74.0008,74.0721,6381.6209
2012-05-07 14:10:00,145.48,145.6,145.48,145.59,8083.386513507763,74.0925,74.1536,74.0925,74.1485,8083.3865
2012-05-07 14:15:00,145.59,145.59,145.46,145.51,9891.512444160817,74.1485,74.1485,74.0823,74.1078,9891.5124
2012-05-07 14:20:00,145.49,145.52,145.37,145.37,5637.098489683045,74.0976,74.1129,74.0365,74.0365,5637.0985
2012-05-07 14:25:00,145.37,145.59,145.37,145.5,12975.9625611572,74.0365,74.1485,74.0365,74.1027,12975.9626
2012-05-07 14:30:00,145.51,145.58,145.45,145.53,7232.503722612209,74.1078,74.1434,74.0772,74.118,7232.5037
2012-05-07 14:35:00,145.52,145.68,145.48,145.67,7126.143373750265,74.1129,74.1944,74.0925,74.1893,7126.1434
2012-05-07 14:40:00,145.67,145.91,145.66,145.84,16060.412678153582,74.1893,74.3115,74.1842,74.2759,16060.4127
2012-05-07 14:45:00,145.88,146.04,145.88,145.98,8296.107211231652,74.2962,74.3777,74.2962,74.3472,8296.1072
2012-05-07 14:50:00,146.01,146.31,145.97,146.21,10210.593490746647,74.3624,74.5152,74.3421,74.4643,10210.5935
2012-05-07 14:55:00,146.23,146.27,145.88,146.17,33503.50989151244,74.4745,74.4949,74.2962,74.4439,33503.5099
2012-05-07 15:00:00,146.17,146.23,146.02,146.03,7551.584769198042,74.4439,74.4745,74.3675,74.3726,7551.5848
2012-05-07 15:05:00,146.06,146.14,145.98,146.08,11380.557328228037,74.3879,74.4286,74.3472,74.3981,11380.5573
2012-05-07 15:10:00,146.06,146.18,146.01,146.18,10955.115932780258,74.3879,74.449,74.3624,74.449,10955.1159
2012-05-07 15:15:00,146.15,146.15,146.02,146.13,8402.467560093595,74.4337,74.4337,74.3675,74.4235,8402.4676
2012-05-07 15:20:00,146.11,146.23,146.09,146.14,12444.160816847478,74.4134,74.4745,74.4032,74.4286,12444.1608
2012-05-07 15:25:00,146.15,146.18,146.04,146.06,24675.600935971062,74.4337,74.449,74.3777,74.3879,24675.6009
2012-05-07 15:30:00,146.03,146.25,145.99,146.22,22867.47500531801,74.3726,74.4847,74.3522,74.4694,22867.475
2012-05-07 15:35:00,146.22,146.3,146.07,146.17,15954.052329291637,74.4694,74.5101,74.393,74.4439,15954.0523
2012-05-07 15:40:00,146.22,146.22,145.98,146.08,17230.37651563497,74.4694,74.4694,74.3472,74.3981,17230.3765
2012-05-07 15:45:00,146.07,146.07,145.8,145.85,17017.65581791108,74.393,74.393,74.2555,74.2809,17017.6558
2012-05-07 15:50:00,145.85,145.9,145.61,145.66,30312.69942565411,74.2809,74.3064,74.1587,74.1842,30312.6994
2012-05-07 15:55:00,145.66,145.87,145.66,145.78,62114.44373537544,74.1842,74.2911,74.1842,74.2453,62114.4437
2012-05-08 09:30:00,145.02,145.51,145.02,145.45,13720.485003190808,73.8582,74.1078,73.8582,74.0772,13720.485
2012-05-08 09:35:00,145.51,145.65,145.24,145.35,15209.529887258028,74.1078,74.1791,73.9703,74.0263,15209.5299
2012-05-08 09:40:00,145.31,145.43,144.83,145.43,45947.67070835992,74.0059,74.067,73.7615,74.067,45947.6707
2012-05-08 09:45:00,145.38,145.99,145.38,145.99,12125.079770261644,74.0416,74.3522,74.0416,74.3522,12125.0798
2012-05-08 09:50:00,145.98,146.09,145.88,146.08,11593.278025951924,74.3472,74.4032,74.2962,74.3981,11593.278
2012-05-08 09:55:00,145.98,146.23,145.94,146.12,8083.386513507763,74.3472,74.4745,74.3268,74.4185,8083.3865
2012-05-08 10:00:00,146.17,146.27,145.82,145.89,13507.76430546692,74.4439,74.4949,74.2657,74.3013,13507.7643
2012-05-08 10:05:00,145.82,145.82,145.57,145.69,6381.620931716655,74.2657,74.2657,74.1383,74.1995,6381.6209
2012-05-08 10:10:00,145.62,145.84,145.51,145.67,13082.322910019142,74.1638,74.2759,74.1078,74.1893,13082.3229
2012-05-08 10:15:00,145.68,145.98,145.64,145.87,16804.93512018719,74.1944,74.3472,74.174,74.2911,16804.9351
2012-05-08 10:20:00,145.91,145.93,145.73,145.91,10636.034886194426,74.3115,74.3217,74.2198,74.3115,10636.0349
2012-05-08 10:25:00,145.87,145.91,145.54,145.69,13614.124654328863,74.2911,74.3115,74.1231,74.1995,13614.1247
2012-05-08 10:30:00,145.73,145.79,145.47,145.54,21272.06977238885,74.2198,74.2504,74.0874,74.1231,21272.0698
2012-05-08 10:35:00,145.55,145.61,145.45,145.61,11912.359072537756,74.1282,74.1587,74.0772,74.1587,11912.3591
2012-05-08 10:40:00,145.56,145.68,145.51,145.68,20421.18698149329,74.1332,74.1944,74.1078,74.1944,20421.187
2012-05-08 10:45:00,145.67,145.83,145.59,145.74,16592.214422463305,74.1893,74.2708,74.1485,74.2249,16592.2144
2012-05-08 10:50:00,145.74,145.76,145.51,145.58,33078.06849606466,74.2249,74.2351,74.1078,74.1434,33078.0685
2012-05-08 10:55:00,145.58,145.6,145.4,145.57,22867.47500531801,74.1434,74.1536,74.0518,74.1383,22867.475
2012-05-08 11:00:00,145.52,145.54,145.17,145.18,12550.521165709422,74.1129,74.1231,73.9346,73.9397,12550.5212
2012-05-08 11:05:00,145.1,145.22,144.96,144.96,17443.09721335886,73.899,73.9601,73.8277,73.8277,17443.0972
2012-05-08 11:10:00,144.94,145.02,144.68,144.92,19995.74558604552,73.8175,73.8582,73.6851,73.8073,19995.7456
2012-05-08 11:15:00,144.96,145.23,144.87,145.23,22442.03360987024,73.8277,73.9652,73.7818,73.9652,22442.0336
2012-05-08 11:20:00,145.2,145.28,145.01,145.04,11061.476281642204,73.9499,73.9906,73.8531,73.8684,11061.4763
2012-05-08 11:25:00,145.04,145.17,144.99,145.17,19357.58349287385,73.8684,73.9346,73.843,73.9346,19357.5835
2012-05-08 11:30:00,145.16,145.19,144.89,144.99,7445.224420336098,73.9295,73.9448,73.792,73.843,7445.2244
2012-05-08 11:35:00,144.96,145.21,144.96,145.21,9253.350350989149,73.8277,73.955,73.8277,73.955,9253.3504
2012-05-08 11:40:00,145.2,145.28,145.07,145.16,7764.30546692193,73.9499,73.9906,73.8837,73.9295,7764.3055
2012-05-08 11:45:00,145.15,145.26,145.13,145.23,8189.746862369707,73.9244,73.9805,73.9143,73.9652,8189.7469
2012-05-08 11:50:00,145.23,145.39,145.17,145.28,13614.124654328863,73.9652,74.0467,73.9346,73.9906,13614.1247
2012-05-08 11:55:00,145.25,145.29,145.18,145.26,9997.87279302276,73.9754,73.9957,73.9397,73.9805,9997.8728
2012-05-08 12:00:00,145.26,145.26,145.18,145.26,3616.251861306104,73.9805,73.9805,73.9397,73.9805,3616.2519
2012-05-08 12:05:00,145.24,145.35,145.1,145.13,4360.774303339715,73.9703,74.0263,73.899,73.9143,4360.7743
2012-05-08 12:10:00,145.1,145.34,145.1,145.29,5956.179536268878,73.899,74.0212,73.899,73.9957,5956.1795
2012-05-08 12:15:00,145.29,145.35,145.25,145.31,9997.87279302276,73.9957,74.0263,73.9754,74.0059,9997.8728
2012-05-08 12:20:00,145.32,145.39,145.22,145.22,5211.657094235268,74.011,74.0467,73.9601,73.9601,5211.6571
2012-05-08 12:25:00,145.18,145.34,145.16,145.24,4786.215698787491,73.9397,74.0212,73.9295,73.9703,4786.2157
2012-05-08 12:30:00,145.23,145.3,145.18,145.28,4679.855349925547,73.9652,74.0008,73.9397,73.9906,4679.8553
2012-05-08 12:35:00,145.31,145.55,145.31,145.5,10316.953839608592,74.0059,74.1282,74.0059,74.1027,10316.9538
2012-05-08 12:40:00,145.51,145.6,145.36,145.58,4892.576047649435,74.1078,74.1536,74.0314,74.1434,4892.576
2012-05-08 12:45:00,145.6,145.68,145.58,145.6,4254.41395447777,74.1536,74.1944,74.1434,74.1536,4254.414
2012-05-08 12:50:00,145.57,145.57,145.51,145.55,3297.170814720272,74.1383,74.1383,74.1078,74.1282,3297.1708
2012-05-08 12:55:00,145.51,145.57,145.47,145.55,2339.9276749627734,74.1078,74.1383,74.0874,74.1282,2339.9277
2012-05-08 13:00:00,145.55,145.63,145.53,145.56,4467.134652201658,74.1282,74.1689,74.118,74.1332,4467.1347
2012-05-08 13:05:00,145.55,145.6,145.53,145.56,6275.260582854711,74.1282,74.1536,74.118,74.1332,6275.2606
2012-05-08 13:10:00,145.56,145.59,145.43,145.49,11061.476281642204,74.1332,74.1485,74.067,74.0976,11061.4763
2012-05-08 13:15:00,145.46,145.71,145.41,145.7,10636.034886194426,74.0823,74.2096,74.0569,74.2046,10636.0349
2012-05-08 13:20:00,145.69,145.72,145.51,145.61,7019.78302488832,74.1995,74.2147,74.1078,74.1587,7019.783
2012-05-08 13:25:00,145.71,145.83,145.67,145.79,6275.260582854711,74.2096,74.2708,74.1893,74.2504,6275.2606
2012-05-08 13:30:00,145.87,145.96,145.68,145.68,46479.47245266964,74.2911,74.337,74.1944,74.1944,46479.4725
2012-05-08 13:35:00,145.73,145.78,145.62,145.67,4892.576047649435,74.2198,74.2453,74.1638,74.1893,4892.576
2012-05-08 13:40:00,145.63,145.7,145.55,145.66,3084.450116996384,74.1689,74.2046,74.1282,74.1842,3084.4501
2012-05-08 13:45:00,145.66,145.74,145.64,145.7,3935.332907891937,74.1842,74.2249,74.174,74.2046,3935.3329
2012-05-08 13:50:00,145.7,145.73,145.58,145.63,3722.612210168049,74.2046,74.2198,74.1434,74.1689,3722.6122
2012-05-08 13:55:00,145.6,145.62,145.53,145.58,5849.819187406933,74.1536,74.1638,74.118,74.1434,5849.8192
2012-05-08 14:00:00,145.59,145.67,145.46,145.46,6275.260582854711,74.1485,74.1893,74.0823,74.0823,6275.2606
2012-05-08 14:05:00,145.49,145.5,145.41,145.43,8189.746862369707,74.0976,74.1027,74.0569,74.067,8189.7469
2012-05-08 14:10:00,145.41,145.51,145.39,145.44,8402.467560093595,74.0569,74.1078,74.0467,74.0721,8402.4676
2012-05-08 14:15:00,145.46,145.51,145.38,145.41,4254.41395447777,74.0823,74.1078,74.0416,74.0569,4254.414
2012-05-08 14:20:00,145.4,145.51,145.34,145.46,6594.341629440543,74.0518,74.1078,74.0212,74.0823,6594.3416
2012-05-08 14:25:00,145.51,145.63,145.49,145.53,6700.701978302488,74.1078,74.1689,74.0976,74.118,6700.702
2012-05-08 14:30:00,145.58,145.76,145.48,145.52,14252.28674750053,74.1434,74.2351,74.0925,74.1129,14252.2867
2012-05-08 14:35:00,145.51,145.68,145.46,145.67,10636.034886194426,74.1078,74.1944,74.0823,74.1893,10636.0349
2012-05-08 14:40:00,145.67,145.81,145.61,145.63,9891.512444160817,74.1893,74.2606,74.1587,74.1689,9891.5124
2012-05-08 14:45:00,145.63,145.74,145.61,145.68,5637.098489683045,74.1689,74.2249,74.1587,74.1944,5637.0985
2012-05-08 14:50:00,145.72,145.83,145.64,145.64,9572.431397574985,74.2147,74.2708,74.174,74.174,9572.4314
2012-05-08 14:55:00,145.65,145.78,145.62,145.73,10104.233141884704,74.1791,74.2453,74.1638,74.2198,10104.2331
2012-05-08 15:00:00,145.7,145.87,145.59,145.83,10529.67453733248,74.2046,74.2911,74.1485,74.2708,10529.6745
2012-05-08 15:05:00,145.83,145.83,145.59,145.64,5211.657094235268,74.2708,74.2708,74.1485,74.174,5211.6571
2012-05-08 15:10:00,145.68,145.78,145.61,145.78,7551.584769198042,74.1944,74.2453,74.1587,74.2453,7551.5848
2012-05-08 15:15:00,145.76,146.07,145.71,145.97,28823.654541586893,74.2351,74.393,74.2096,74.3421,28823.6545
2012-05-08 15:20:00,145.98,146.11,145.92,145.96,16592.214422463305,74.3472,74.4134,74.3166,74.337,16592.2144
2012-05-08 15:25:00,145.99,146.27,145.89,146.16,15422.250584981915,74.3522,74.4949,74.3013,74.4388,15422.2506
2012-05-08 15:30:00,146.13,146.14,145.85,145.89,10742.395235056369,74.4235,74.4286,74.2809,74.3013,10742.3952
2012-05-08 15:35:00,145.87,146.23,145.78,146.03,27866.411401829395,74.2911,74.4745,74.2453,74.3726,27866.4114
2012-05-08 15:40:00,145.98,146.2,145.95,146.17,16592.214422463305,74.3472,74.4592,74.3319,74.4439,16592.2144
2012-05-08 15:45:00,146.22,146.22,145.86,146.03,35737.07721761327,74.4694,74.4694,74.286,74.3726,35737.0772
2012-05-08 15:50:00,146.03,146.18,146.03,146.14,35417.99617102744,74.3726,74.449,74.3726,74.4286,35417.9962
2012-05-08 15:55:00,146.14,146.28,146.03,146.11,95937.03467347372,74.4286,74.4999,74.3726,74.4134,95937.0347
2012-05-09 09:30:00,144.85,145.36,144.78,145.35,20846.62837694108,73.7716,74.0314,73.736,74.0263,20846.6284
2012-05-09 09:35:00,145.36,145.67,145.36,145.67,7338.864071474153,74.0314,74.1893,74.0314,74.1893,7338.8641
2012-05-09 09:40:00,145.6,145.69,145.46,145.5,9146.990002127206,74.1536,74.1995,74.0823,74.1027,9146.99
2012-05-09 09:45:00,145.48,145.54,145.34,145.4,5637.098489683045,74.0925,74.1231,74.0212,74.0518,5637.0985
2012-05-09 09:50:00,145.36,145.51,144.98,144.98,7551.584769198042,74.0314,74.1078,73.8379,73.8379,7551.5848
2012-05-09 09:55:00,144.91,145.1,144.79,145.03,21484.790470112737,73.8022,73.899,73.7411,73.8633,21484.7905
2012-05-09 10:00:00,145.03,145.67,145.02,145.59,32227.185705169108,73.8633,74.1893,73.8582,74.1485,32227.1857
2012-05-09 10:05:00,145.53,145.8,145.29,145.43,22654.754307594125,74.118,74.2555,73.9957,74.067,22654.7543
2012-05-09 10:10:00,145.43,145.46,145.2,145.28,11061.476281642204,74.067,74.0823,73.9499,73.9906,11061.4763
2012-05-09 10:15:00,145.21,145.21,144.86,144.99,15741.33163156775,73.955,73.955,73.7767,73.843,15741.3316
2012-05-09 10:20:00,144.99,145.0,144.68,144.91,12869.602212295256,73.843,73.848,73.6851,73.8022,12869.6022
2012-05-09 10:25:00,144.92,144.99,144.79,144.82,13614.124654328863,73.8073,73.843,73.7411,73.7564,13614.1247
2012-05-09 10:30:00,144.9,145.01,144.88,144.96,26909.168262071897,73.7971,73.8531,73.7869,73.8277,26909.1683
2012-05-09 10:35:00,144.96,145.04,144.79,144.98,39246.96873005743,73.8277,73.8684,73.7411,73.8379,39246.9687
2012-05-09 10:40:00,144.98,145.26,144.92,145.22,16379.493724739414,73.8379,73.9805,73.8073,73.9601,16379.4937
2012-05-09 10:45:00,145.26,145.48,145.24,145.24,12869.602212295256,73.9805,74.0925,73.9703,73.9703,12869.6022
2012-05-09 10:50:00,145.3,145.38,145.12,145.34,12656.881514571363,74.0008,74.0416,73.9092,74.0212,12656.8815
2012-05-09 10:55:00,145.27,145.58,145.27,145.5,16911.295469049135,73.9856,74.1434,73.9856,74.1027,16911.2955
2012-05-09 11:00:00,145.45,145.65,145.31,145.65,8402.467560093595,74.0772,74.1791,74.0059,74.1791,8402.4676
2012-05-09 11:05:00,145.73,146.06,145.73,145.86,14996.80918953414,74.2198,74.3879,74.2198,74.286,14996.8092
2012-05-09 11:10:00,145.91,146.49,145.91,146.42,20846.62837694108,74.3115,74.6069,74.3115,74.5712,20846.6284
2012-05-09 11:15:00,146.41,146.41,146.2,146.2,6275.260582854711,74.5662,74.5662,74.4592,74.4592,6275.2606
2012-05-09 11:20:00,146.15,146.44,146.15,146.44,10210.593490746647,74.4337,74.5814,74.4337,74.5814,10210.5935
2012-05-09 11:25:00,146.45,146.56,146.33,146.33,12444.160816847478,74.5865,74.6425,74.5254,74.5254,12444.1608
2012-05-09 11:30:00,146.36,146.39,146.16,146.29,12125.079770261644,74.5407,74.556,74.4388,74.505,12125.0798
2012-05-09 11:35:00,146.3,146.64,146.3,146.63,10848.755583918311,74.5101,74.6833,74.5101,74.6782,10848.7556
2012-05-09 11:40:00,146.63,146.72,146.49,146.6,9572.431397574985,74.6782,74.724,74.6069,74.6629,9572.4314
2012-05-09 11:45:00,146.55,146.62,146.49,146.62,6275.260582854711,74.6375,74.6731,74.6069,74.6731,6275.2606
2012-05-09 11:50:00,146.63,146.63,146.45,146.47,6381.620931716655,74.6782,74.6782,74.5865,74.5967,6381.6209
2012-05-09 11:55:00,146.45,146.65,146.3,146.36,9891.512444160817,74.5865,74.6884,74.5101,74.5407,9891.5124
2012-05-09 12:00:00,146.36,146.42,146.15,146.2,7126.143373750265,74.5407,74.5712,74.4337,74.4592,7126.1434
2012-05-09 12:05:00,146.2,146.24,146.06,146.07,12125.079770261644,74.4592,74.4796,74.3879,74.393,12125.0798
2012-05-09 12:10:00,146.06,146.14,146.01,146.1,10210.593490746647,74.3879,74.4286,74.3624,74.4083,10210.5935
2012-05-09 12:15:00,146.06,146.14,145.98,146.02,9678.791746436927,74.3879,74.4286,74.3472,74.3675,9678.7917
2012-05-09 12:20:00,146.01,146.14,146.01,146.05,7232.503722612209,74.3624,74.4286,74.3624,74.3828,7232.5037
2012-05-09 12:25:00,146.02,146.03,145.97,146.01,3297.170814720272,74.3675,74.3726,74.3421,74.3624,3297.1708
2012-05-09 12:30:00,146.0,146.0,145.83,145.83,4041.6932567538815,74.3573,74.3573,74.2708,74.2708,4041.6933
2012-05-09 12:35:00,145.89,145.91,145.7,145.89,7657.945118059986,74.3013,74.3115,74.2046,74.3013,7657.9451
2012-05-09 12:40:00,145.89,145.92,145.81,145.92,4892.576047649435,74.3013,74.3166,74.2606,74.3166,4892.576
2012-05-09 12:45:00,145.86,146.09,145.84,146.09,8508.82790895554,74.286,74.4032,74.2759,74.4032,8508.8279
2012-05-09 12:50:00,146.09,146.14,145.99,146.07,6487.9812805786,74.4032,74.4286,74.3522,74.393,6487.9813
2012-05-09 12:55:00,146.07,146.32,146.04,146.26,4786.215698787491,74.393,74.5203,74.3777,74.4898,4786.2157
2012-05-09 13:00:00,146.3,146.48,146.21,146.44,11061.476281642204,74.5101,74.6018,74.4643,74.5814,11061.4763
2012-05-09 13:05:00,146.51,146.52,146.4,146.46,9891.512444160817,74.6171,74.6222,74.5611,74.5916,9891.5124
2012-05-09 13:10:00,146.48,146.54,146.3,146.31,8721.54860667943,74.6018,74.6324,74.5101,74.5152,8721.5486
2012-05-09 13:15:00,146.34,146.38,146.19,146.3,7445.224420336098,74.5305,74.5509,74.4541,74.5101,7445.2244
2012-05-09 13:20:00,146.32,146.64,146.3,146.46,13401.403956604976,74.5203,74.6833,74.5101,74.5916,13401.404
2012-05-09 13:25:00,146.46,146.79,146.46,146.7,15528.61093384386,74.5916,74.7597,74.5916,74.7138,15528.6109
2012-05-09 13:30:00,146.76,146.97,146.69,146.96,9997.87279302276,74.7444,74.8514,74.7088,74.8463,9997.8728
2012-05-09 13:35:00,146.92,146.93,146.68,146.76,12763.24186343331,74.8259,74.831,74.7037,74.7444,12763.2419
2012-05-09 13:40:00,146.77,147.01,146.77,146.95,12763.24186343331,74.7495,74.8717,74.7495,74.8412,12763.2419
2012-05-09 13:45:00,146.91,146.93,146.84,146.9,4041.6932567538815,74.8208,74.831,74.7851,74.8157,4041.6933
2012-05-09 13:50:00,147.0,147.08,146.91,146.93,11486.91767708998,74.8666,74.9074,74.8208,74.831,11486.9177
2012-05-09 13:55:00,146.95,146.95,146.78,146.78,3190.8104658583275,74.8412,74.8412,74.7546,74.7546,3190.8105
2012-05-09 14:00:00,146.78,146.86,146.7,146.71,6594.341629440543,74.7546,74.7953,74.7138,74.7189,6594.3416
2012-05-09 14:05:00,146.76,146.81,146.71,146.8,7764.30546692193,74.7444,74.7699,74.7189,74.7648,7764.3055
2012-05-09 14:10:00,146.82,146.87,146.77,146.77,4679.855349925547,74.775,74.8004,74.7495,74.7495,4679.8553
2012-05-09 14:15:00,146.81,146.88,146.59,146.63,27866.411401829395,74.7699,74.8055,74.6578,74.6782,27866.4114
2012-05-09 14:20:00,146.68,146.71,146.59,146.59,7870.665815783875,74.7037,74.7189,74.6578,74.6578,7870.6658
2012-05-09 14:25:00,146.62,146.71,146.59,146.61,5318.017443097213,74.6731,74.7189,74.6578,74.668,5318.0174
2012-05-09 14:30:00,146.69,146.72,146.42,146.46,10423.314188470536,74.7088,74.724,74.5712,74.5916,10423.3142
2012-05-09 14:35:00,146.48,146.5,146.24,146.24,4786.215698787491,74.6018,74.612,74.4796,74.4796,4786.2157
2012-05-09 14:40:00,146.3,146.41,146.29,146.35,6913.422676026376,74.5101,74.5662,74.505,74.5356,6913.4227
2012-05-09 14:45:00,146.41,146.43,146.24,146.26,5849.819187406933,74.5662,74.5763,74.4796,74.4898,5849.8192
2012-05-09 14:50:00,146.22,146.45,146.22,146.32,11274.19697936609,74.4694,74.5865,74.4694,74.5203,11274.197
2012-05-09 14:55:00,146.3,146.47,146.2,146.35,11805.998723675812,74.5101,74.5967,74.4592,74.5356,11805.9987
2012-05-09 15:00:00,146.34,146.4,146.26,146.28,6807.062327164432,74.5305,74.5611,74.4898,74.4999,6807.0623
2012-05-09 15:05:00,146.3,146.39,146.21,146.22,10848.755583918311,74.5101,74.556,74.4643,74.4694,10848.7556
2012-05-09 15:10:00,146.22,146.3,145.98,146.09,13933.205700914696,74.4694,74.5101,74.3472,74.4032,13933.2057
2012-05-09 15:15:00,146.07,146.33,146.04,146.16,16273.13337587747,74.393,74.5254,74.3777,74.4388,16273.1334
2012-05-09 15:20:00,146.19,146.3,146.14,146.25,8827.908955541372,74.4541,74.5101,74.4286,74.4847,8827.909
2012-05-09 15:25:00,146.28,146.32,146.08,146.12,10848.755583918311,74.4999,74.5203,74.3981,74.4185,10848.7556
2012-05-09 15:30:00,146.14,146.34,146.04,146.31,20527.54733035524,74.4286,74.5305,74.3777,74.5152,20527.5473
2012-05-09 15:35:00,146.31,146.31,146.05,146.11,29568.176983620506,74.5152,74.5152,74.3828,74.4134,29568.177
2012-05-09 15:40:00,146.12,146.33,146.02,146.05,28717.29419272495,74.4185,74.5254,74.3675,74.3828,28717.2942
2012-05-09 15:45:00,146.1,146.25,145.71,145.71,85194.63943841735,74.4083,74.4847,74.2096,74.2096,85194.6394
2012-05-09 15:50:00,145.7,145.83,145.45,145.57,46160.39140608381,74.2046,74.2708,74.0772,74.1383,46160.3914
2012-05-09 15:55:00,145.57,145.73,145.4,145.51,110082.9610721123,74.1383,74.2198,74.0518,74.1078,110082.9611
2012-05-10 09:30:00,146.74,146.74,146.27,146.35,14996.80918953414,74.7342,74.7342,74.4949,74.5356,14996.8092
2012-05-10 09:35:00,146.38,146.53,146.23,146.23,65411.614550095714,74.5509,74.6273,74.4745,74.4745,65411.6146
2012-05-10 09:40:00,146.24,146.27,145.64,145.64,14252.28674750053,74.4796,74.4949,74.174,74.174,14252.2867
2012-05-10 09:45:00,145.71,145.99,145.68,145.99,10636.034886194426,74.2096,74.3522,74.1944,74.3522,10636.0349
2012-05-10 09:50:00,145.96,146.05,145.8,145.8,14465.007445224415,74.337,74.3828,74.2555,74.2555,14465.0074
2012-05-10 09:55:00,145.79,145.93,145.73,145.73,10104.233141884704,74.2504,74.3217,74.2198,74.2198,10104.2331
2012-05-10 10:00:00,145.76,145.89,145.67,145.68,16273.13337587747,74.2351,74.3013,74.1893,74.1944,16273.1334
2012-05-10 10:05:00,145.66,145.78,145.59,145.72,11486.91767708998,74.1842,74.2453,74.1485,74.2147,11486.9177
2012-05-10 10:10:00,145.69,145.78,145.49,145.54,8083.386513507763,74.1995,74.2453,74.0976,74.1231,8083.3865
2012-05-10 10:15:00,145.45,145.66,145.44,145.49,9146.990002127206,74.0772,74.1842,74.0721,74.0976,9146.99
2012-05-10 10:20:00,145.49,145.67,145.38,145.48,15103.169538396083,74.0976,74.1893,74.0416,74.0925,15103.1695
2012-05-10 10:25:00,145.49,145.53,145.44,145.51,9572.431397574985,74.0976,74.118,74.0721,74.1078,9572.4314
2012-05-10 10:30:00,145.5,145.54,145.37,145.4,10742.395235056369,74.1027,74.1231,74.0365,74.0518,10742.3952
2012-05-10 10:35:00,145.46,145.51,145.31,145.42,7338.864071474153,74.0823,74.1078,74.0059,74.0619,7338.8641
2012-05-10 10:40:00,145.4,145.51,145.32,145.38,7977.026164645818,74.0518,74.1078,74.011,74.0416,7977.0262
2012-05-10 10:45:00,145.35,145.42,145.26,145.34,6487.9812805786,74.0263,74.0619,73.9805,74.0212,6487.9813
2012-05-10 10:50:00,145.34,145.35,145.15,145.19,9359.710699851094,74.0212,74.0263,73.9244,73.9448,9359.7107
2012-05-10 10:55:00,145.18,145.37,145.08,145.37,8615.188257817485,73.9397,74.0365,73.8888,74.0365,8615.1883
2012-05-10 11:00:00,145.37,145.52,145.31,145.35,6594.341629440543,74.0365,74.1129,74.0059,74.0263,6594.3416
2012-05-10 11:05:00,145.33,145.5,145.24,145.45,4892.576047649435,74.0161,74.1027,73.9703,74.0772,4892.576
2012-05-10 11:10:00,145.43,145.54,145.28,145.35,7870.665815783875,74.067,74.1231,73.9906,74.0263,7870.6658
2012-05-10 11:15:00,145.33,145.45,145.26,145.36,10742.395235056369,74.0161,74.0772,73.9805,74.0314,10742.3952
2012-05-10 11:20:00,145.36,145.51,145.31,145.38,9678.791746436927,74.0314,74.1078,74.0059,74.0416,9678.7917
2012-05-10 11:25:00,145.35,145.43,145.23,145.34,12656.881514571363,74.0263,74.067,73.9652,74.0212,12656.8815
2012-05-10 11:30:00,145.34,145.83,145.29,145.79,7445.224420336098,74.0212,74.2708,73.9957,74.2504,7445.2244
2012-05-10 11:35:00,145.76,145.94,145.71,145.87,7445.224420336098,74.2351,74.3268,74.2096,74.2911,7445.2244
2012-05-10 11:40:00,145.93,145.97,145.71,145.94,13188.683258881088,74.3217,74.3421,74.2096,74.3268,13188.6833
2012-05-10 11:45:00,145.89,146.01,145.68,145.79,12337.800467985531,74.3013,74.3624,74.1944,74.2504,12337.8005
2012-05-10 11:50:00,145.81,145.87,145.79,145.85,4679.855349925547,74.2606,74.2911,74.2504,74.2809,4679.8553
2012-05-10 11:55:00,145.88,145.88,145.78,145.86,4573.495001063603,74.2962,74.2962,74.2453,74.286,4573.495
2012-05-10 12:00:00,145.85,146.09,145.83,146.04,9891.512444160817,74.2809,74.4032,74.2708,74.3777,9891.5124
2012-05-10 12:05:00,145.99,146.01,145.93,146.01,5743.45883854499,74.3522,74.3624,74.3217,74.3624,5743.4588
2012-05-10 12:10:00,146.04,146.13,146.04,146.1,1914.4862795149968,74.3777,74.4235,74.3777,74.4083,1914.4863
2012-05-10 12:15:00,146.07,146.41,146.07,146.33,4467.134652201658,74.393,74.5662,74.393,74.5254,4467.1347
2012-05-10 12:20:00,146.37,146.45,146.37,146.41,2871.729419272495,74.5458,74.5865,74.5458,74.5662,2871.7294
2012-05-10 12:25:00,146.43,146.5,146.15,146.25,8827.908955541372,74.5763,74.612,74.4337,74.4847,8827.909
2012-05-10 12:30:00,146.28,146.34,146.25,146.26,2552.648372686662,74.4999,74.5305,74.4847,74.4898,2552.6484
2012-05-10 12:35:00,146.25,146.42,146.23,146.24,3297.170814720272,74.4847,74.5712,74.4745,74.4796,3297.1708
2012-05-10 12:40:00,146.23,146.23,146.14,146.23,2978.089768134439,74.4745,74.4745,74.4286,74.4745,2978.0898
2012-05-10 12:45:00,146.28,146.36,146.21,146.33,2233.567326100829,74.4999,74.5407,74.4643,74.5254,2233.5673
2012-05-10 12:50:00,146.32,146.44,146.3,146.44,3190.8104658583275,74.5203,74.5814,74.5101,74.5814,3190.8105
2012-05-10 12:55:00,146.44,146.45,146.26,146.27,8296.107211231652,74.5814,74.5865,74.4898,74.4949,8296.1072
2012-05-10 13:00:00,146.44,146.44,146.29,146.34,2446.2880238247176,74.5814,74.5814,74.505,74.5305,2446.288
2012-05-10 13:05:00,146.31,146.4,146.28,146.28,3935.332907891937,74.5152,74.5611,74.4999,74.4999,3935.3329
2012-05-10 13:10:00,146.28,146.39,146.22,146.38,4892.576047649435,74.4999,74.556,74.4694,74.5509,4892.576
2012-05-10 13:15:00,146.41,146.48,146.39,146.48,3084.450116996384,74.5662,74.6018,74.556,74.6018,3084.4501
2012-05-10 13:20:00,146.43,146.46,146.42,146.44,1276.324186343331,74.5763,74.5916,74.5712,74.5814,1276.3242
2012-05-10 13:25:00,146.42,146.44,146.36,146.39,3297.170814720272,74.5712,74.5814,74.5407,74.556,3297.1708
2012-05-10 13:30:00,146.45,146.6,146.41,146.54,5530.738140821101,74.5865,74.6629,74.5662,74.6324,5530.7381
2012-05-10 13:35:00,146.49,146.5,146.4,146.4,3828.972559029993,74.6069,74.612,74.5611,74.5611,3828.9726
2012-05-10 13:40:00,146.41,146.45,146.3,146.34,5105.296745373324,74.5662,74.5865,74.5101,74.5305,5105.2967
2012-05-10 13:45:00,146.37,146.37,146.28,146.28,2127.206977238885,74.5458,74.5458,74.4999,74.4999,2127.207
2012-05-10 13:50:00,146.33,146.38,146.31,146.34,2233.567326100829,74.5254,74.5509,74.5152,74.5305,2233.5673
2012-05-10 13:55:00,146.32,146.32,146.16,146.19,5637.098489683045,74.5203,74.5203,74.4388,74.4541,5637.0985
2012-05-10 14:00:00,146.24,146.38,146.24,146.33,6275.260582854711,74.4796,74.5509,74.4796,74.5254,6275.2606
2012-05-10 14:05:00,146.34,146.41,146.2,146.26,4998.93639651138,74.5305,74.5662,74.4592,74.4898,4998.9364
2012-05-10 14:10:00,146.28,146.37,146.24,146.35,5105.296745373324,74.4999,74.5458,74.4796,74.5356,5105.2967
2012-05-10 14:15:00,146.34,146.44,146.34,146.43,4041.6932567538815,74.5305,74.5814,74.5305,74.5763,4041.6933
2012-05-10 14:20:00,146.44,146.46,146.39,146.46,2765.36907041055,74.5814,74.5916,74.556,74.5916,2765.3691
2012-05-10 14:25:00,146.46,146.46,146.39,146.45,4360.774303339715,74.5916,74.5916,74.556,74.5865,4360.7743
2012-05-10 14:30:00,146.42,146.45,146.33,146.37,5849.819187406933,74.5712,74.5865,74.5254,74.5458,5849.8192
2012-05-10 14:35:00,146.35,146.5,146.34,146.36,5637.098489683045,74.5356,74.612,74.5305,74.5407,5637.0985
2012-05-10 14:40:00,146.3,146.38,146.3,146.32,3509.89151244416,74.5101,74.5509,74.5101,74.5203,3509.8915
2012-05-10 14:45:00,146.33,146.44,146.33,146.4,4467.134652201658,74.5254,74.5814,74.5254,74.5611,4467.1347
2012-05-10 14:50:00,146.39,146.4,146.28,146.32,6700.701978302488,74.556,74.5611,74.4999,74.5203,6700.702
2012-05-10 14:55:00,146.32,146.38,146.27,146.3,5956.179536268878,74.5203,74.5509,74.4949,74.5101,5956.1795
2012-05-10 15:00:00,146.3,146.4,146.3,146.38,5637.098489683045,74.5101,74.5611,74.5101,74.5509,5637.0985
2012-05-10 15:05:00,146.34,146.34,146.2,146.21,2552.648372686662,74.5305,74.5305,74.4592,74.4643,2552.6484
2012-05-10 15:10:00,146.2,146.46,146.2,146.44,11061.476281642204,74.4592,74.5916,74.4592,74.5814,11061.4763
2012-05-10 15:15:00,146.41,146.54,146.41,146.54,6594.341629440543,74.5662,74.6324,74.5662,74.6324,6594.3416
2012-05-10 15:20:00,146.54,146.59,146.32,146.43,10104.233141884704,74.6324,74.6578,74.5203,74.5763,10104.2331
2012-05-10 15:25:00,146.42,146.45,146.3,146.36,11486.91767708998,74.5712,74.5865,74.5101,74.5407,11486.9177
2012-05-10 15:30:00,146.31,146.35,146.24,146.28,7338.864071474153,74.5152,74.5356,74.4796,74.4999,7338.8641
2012-05-10 15:35:00,146.3,146.3,146.13,146.15,9466.071048713038,74.5101,74.5101,74.4235,74.4337,9466.071
2012-05-10 15:40:00,146.22,146.32,146.07,146.19,12337.800467985531,74.4694,74.5203,74.393,74.4541,12337.8005
2012-05-10 15:45:00,146.15,146.19,145.9,146.16,22442.03360987024,74.4337,74.4541,74.3064,74.4388,22442.0336
2012-05-10 15:50:00,146.14,146.14,145.55,145.6,27972.77175069134,74.4286,74.4286,74.1282,74.1536,27972.7718
2012-05-10 15:55:00,145.63,145.72,145.53,145.67,79451.18059987236,74.1689,74.2147,74.118,74.1893,79451.1806
2012-05-11 09:30:00,145.31,145.51,144.6,144.98,33928.95128696022,74.0059,74.1078,73.6443,73.8379,33928.9513
2012-05-11 09:35:00,145.01,145.31,144.91,145.19,16911.295469049135,73.8531,74.0059,73.8022,73.9448,16911.2955
2012-05-11 09:40:00,145.19,145.65,145.17,145.65,4998.93639651138,73.9448,74.1791,73.9346,74.1791,4998.9364
2012-05-11 09:45:00,145.59,145.83,145.55,145.81,7764.30546692193,74.1485,74.2708,74.1282,74.2606,7764.3055
2012-05-11 09:50:00,145.81,146.09,145.72,145.97,10636.034886194426,74.2606,74.4032,74.2147,74.3421,10636.0349
2012-05-11 09:55:00,146.04,146.09,145.43,145.5,21165.709423526907,74.3777,74.4032,74.067,74.1027,21165.7094
2012-05-11 10:00:00,145.56,146.03,145.56,145.85,20208.46628376941,74.1332,74.3726,74.1332,74.2809,20208.4663
2012-05-11 10:05:00,145.72,145.95,145.71,145.81,9466.071048713038,74.2147,74.3319,74.2096,74.2606,9466.071
2012-05-11 10:10:00,145.8,145.94,145.72,145.72,10529.67453733248,74.2555,74.3268,74.2147,74.2147,10529.6745
2012-05-11 10:15:00,145.83,146.31,145.83,146.26,8934.269304403317,74.2708,74.5152,74.2708,74.4898,8934.2693
2012-05-11 10:20:00,146.25,146.48,146.21,146.43,7657.945118059986,74.4847,74.6018,74.4643,74.5763,7657.9451
2012-05-11 10:25:00,146.44,146.47,146.33,146.43,7764.30546692193,74.5814,74.5967,74.5254,74.5763,7764.3055
2012-05-11 10:30:00,146.41,146.77,146.41,146.69,9891.512444160817,74.5662,74.7495,74.5662,74.7088,9891.5124
2012-05-11 10:35:00,146.65,146.93,146.65,146.81,9997.87279302276,74.6884,74.831,74.6884,74.7699,9997.8728
2012-05-11 10:40:00,146.8,147.02,146.75,146.81,7977.026164645818,74.7648,74.8768,74.7393,74.7699,7977.0262
2012-05-11 10:45:00,146.89,147.05,146.83,146.95,5211.657094235268,74.8106,74.8921,74.7801,74.8412,5211.6571
2012-05-11 10:50:00,146.81,146.93,146.69,146.78,11912.359072537756,74.7699,74.831,74.7088,74.7546,11912.3591
2012-05-11 10:55:00,146.84,146.9,146.61,146.64,13188.683258881088,74.7851,74.8157,74.668,74.6833,13188.6833
2012-05-11 11:00:00,146.61,146.75,146.46,146.6,9785.15209529887,74.668,74.7393,74.5916,74.6629,9785.1521
2012-05-11 11:05:00,146.52,146.77,146.51,146.74,8189.746862369707,74.6222,74.7495,74.6171,74.7342,8189.7469
2012-05-11 11:10:00,146.66,146.89,146.57,146.75,15954.052329291637,74.6935,74.8106,74.6476,74.7393,15954.0523
2012-05-11 11:15:00,146.75,146.76,146.56,146.59,20102.105934907464,74.7393,74.7444,74.6425,74.6578,20102.1059
2012-05-11 11:20:00,146.58,146.63,146.46,146.54,15103.169538396083,74.6527,74.6782,74.5916,74.6324,15103.1695
2012-05-11 11:25:00,146.56,146.66,146.5,146.52,7977.026164645818,74.6425,74.6935,74.612,74.6222,7977.0262
2012-05-11 11:30:00,146.59,146.78,146.54,146.62,8508.82790895554,74.6578,74.7546,74.6324,74.6731,8508.8279
2012-05-11 11:35:00,146.61,146.64,146.51,146.51,5424.377791959157,74.668,74.6833,74.6171,74.6171,5424.3778
2012-05-11 11:40:00,146.51,146.57,146.2,146.2,13188.683258881088,74.6171,74.6476,74.4592,74.4592,13188.6833
2012-05-11 11:45:00,146.26,146.6,146.22,146.6,8934.269304403317,74.4898,74.6629,74.4694,74.6629,8934.2693
2012-05-11 11:50:00,146.55,146.58,146.47,146.56,6487.9812805786,74.6375,74.6527,74.5967,74.6425,6487.9813
2012-05-11 11:55:00,146.62,146.74,146.53,146.74,5530.738140821101,74.6731,74.7342,74.6273,74.7342,5530.7381
2012-05-11 12:00:00,146.72,146.77,146.67,146.68,9997.87279302276,74.724,74.7495,74.6986,74.7037,9997.8728
2012-05-11 12:05:00,146.69,146.9,146.69,146.84,13507.76430546692,74.7088,74.8157,74.7088,74.7851,13507.7643
2012-05-11 12:10:00,146.88,146.89,146.72,146.77,6062.539885130822,74.8055,74.8106,74.724,74.7495,6062.5399
2012-05-11 12:15:00,146.79,146.82,146.62,146.62,5956.179536268878,74.7597,74.775,74.6731,74.6731,5956.1795
2012-05-11 12:20:00,146.61,146.68,146.54,146.68,6168.900233992767,74.668,74.7037,74.6324,74.7037,6168.9002
2012-05-11 12:25:00,146.69,146.69,146.48,146.48,3509.89151244416,74.7088,74.7088,74.6018,74.6018,3509.8915
2012-05-11 12:30:00,146.45,146.61,146.41,146.54,12018.7194213997,74.5865,74.668,74.5662,74.6324,12018.7194
2012-05-11 12:35:00,146.59,146.67,146.56,146.65,3935.332907891937,74.6578,74.6986,74.6425,74.6884,3935.3329
2012-05-11 12:40:00,146.67,146.69,146.61,146.61,2446.2880238247176,74.6986,74.7088,74.668,74.668,2446.288
2012-05-11 12:45:00,146.61,146.84,146.61,146.84,9146.990002127206,74.668,74.7851,74.668,74.7851,9146.99
2012-05-11 12:50:00,146.82,146.84,146.52,146.53,6913.422676026376,74.775,74.7851,74.6222,74.6273,6913.4227
2012-05-11 12:55:00,146.55,146.65,146.53,146.65,4041.6932567538815,74.6375,74.6884,74.6273,74.6884,4041.6933
2012-05-11 13:00:00,146.61,146.64,146.58,146.59,1808.125930653052,74.668,74.6833,74.6527,74.6578,1808.1259
2012-05-11 13:05:00,146.62,146.63,146.53,146.61,7977.026164645818,74.6731,74.6782,74.6273,74.668,7977.0262
2012-05-11 13:10:00,146.56,146.56,146.44,146.54,4679.855349925547,74.6425,74.6425,74.5814,74.6324,4679.8553
2012-05-11 13:15:00,146.53,146.61,146.45,146.61,3828.972559029993,74.6273,74.668,74.5865,74.668,3828.9726
2012-05-11 13:20:00,146.61,146.63,146.44,146.46,6062.539885130822,74.668,74.6782,74.5814,74.5916,6062.5399
2012-05-11 13:25:00,146.46,146.58,146.42,146.58,3403.531163582216,74.5916,74.6527,74.5712,74.6527,3403.5312
2012-05-11 13:30:00,146.52,146.77,146.51,146.62,6168.900233992767,74.6222,74.7495,74.6171,74.6731,6168.9002
2012-05-11 13:35:00,146.61,146.72,146.58,146.59,5424.377791959157,74.668,74.724,74.6527,74.6578,5424.3778
2012-05-11 13:40:00,146.62,146.66,146.47,146.66,4998.93639651138,74.6731,74.6935,74.5967,74.6935,4998.9364
2012-05-11 13:45:00,146.67,146.69,146.51,146.56,6381.620931716655,74.6986,74.7088,74.6171,74.6425,6381.6209
2012-05-11 13:50:00,146.56,146.61,146.47,146.49,11805.998723675812,74.6425,74.668,74.5967,74.6069,11805.9987
2012-05-11 13:55:00,146.45,146.54,146.4,146.48,5318.017443097213,74.5865,74.6324,74.5611,74.6018,5318.0174
2012-05-11 14:00:00,146.55,146.61,146.44,146.47,82110.18932142096,74.6375,74.668,74.5814,74.5967,82110.1893
2012-05-11 14:05:00,146.43,146.51,146.42,146.49,12550.521165709422,74.5763,74.6171,74.5712,74.6069,12550.5212
2012-05-11 14:10:00,146.51,146.55,146.44,146.51,6487.9812805786,74.6171,74.6375,74.5814,74.6171,6487.9813
2012-05-11 14:15:00,146.51,146.61,146.5,146.58,8083.386513507763,74.6171,74.668,74.612,74.6527,8083.3865
2012-05-11 14:20:00,146.58,146.59,146.45,146.45,6913.422676026376,74.6527,74.6578,74.5865,74.5865,6913.4227
2012-05-11 14:25:00,146.48,146.61,146.47,146.52,6700.701978302488,74.6018,74.668,74.5967,74.6222,6700.702
2012-05-11 14:30:00,146.54,146.55,146.31,146.44,10848.755583918311,74.6324,74.6375,74.5152,74.5814,10848.7556
2012-05-11 14:35:00,146.4,146.41,146.3,146.3,5637.098489683045,74.5611,74.5662,74.5101,74.5101,5637.0985
2012-05-11 14:40:00,146.32,146.44,146.3,146.44,6062.539885130822,74.5203,74.5814,74.5101,74.5814,6062.5399
2012-05-11 14:45:00,146.45,146.59,146.42,146.55,9891.512444160817,74.5865,74.6578,74.5712,74.6375,9891.5124
2012-05-11 14:50:00,146.51,146.57,146.41,146.53,10423.314188470536,74.6171,74.6476,74.5662,74.6273,10423.3142
2012-05-11 14:55:00,146.54,146.59,146.37,146.44,9572.431397574985,74.6324,74.6578,74.5458,74.5814,9572.4314
2012-05-11 15:00:00,146.5,146.64,146.46,146.46,10636.034886194426,74.612,74.6833,74.5916,74.5916,10636.0349
2012-05-11 15:05:00,146.49,146.51,146.19,146.19,6168.900233992767,74.6069,74.6171,74.4541,74.4541,6168.9002
2012-05-11 15:10:00,146.21,146.4,146.2,146.26,6168.900233992767,74.4643,74.5611,74.4592,74.4898,6168.9002
2012-05-11 15:15:00,146.3,146.47,146.25,146.45,13188.683258881088,74.5101,74.5967,74.4847,74.5865,13188.6833
2012-05-11 15:20:00,146.5,146.51,146.27,146.3,14996.80918953414,74.612,74.6171,74.4949,74.5101,14996.8092
2012-05-11 15:25:00,146.3,146.48,146.26,146.39,11274.19697936609,74.5101,74.6018,74.4898,74.556,11274.197
2012-05-11 15:30:00,146.37,146.76,146.37,146.76,24037.4388427994,74.5458,74.7444,74.5458,74.7444,24037.4388
2012-05-11 15:35:00,146.75,146.88,146.71,146.78,16698.574771325246,74.7393,74.8055,74.7189,74.7546,16698.5748
2012-05-11 15:40:00,146.86,146.86,146.58,146.59,22016.59221442246,74.7953,74.7953,74.6527,74.6578,22016.5922
2012-05-11 15:45:00,146.58,146.87,146.57,146.77,31057.22186768772,74.6527,74.8004,74.6476,74.7495,31057.2219
2012-05-11 15:50:00,146.78,146.79,146.44,146.48,25101.042331418845,74.7546,74.7597,74.5814,74.6018,25101.0423
2012-05-11 15:55:00,146.5,146.86,146.49,146.72,100616.89002339926,74.612,74.7953,74.6069,74.724,100616.89
2012-05-14 09:30:00,145.75,146.88,145.23,146.67,37757.92384599021,74.23,74.8055,73.9652,74.6986,37757.9238
2012-05-14 09:35:00,146.84,146.84,146.02,146.33,20633.907679217184,74.7851,74.7851,74.3675,74.5254,20633.9077
2012-05-14 09:40:00,146.33,146.33,145.28,145.36,22016.59221442246,74.5254,74.5254,73.9906,74.0314,22016.5922
2012-05-14 09:45:00,145.36,145.66,145.34,145.62,51903.8502446288,74.0314,74.1842,74.0212,74.1638,51903.8502
2012-05-14 09:50:00,145.61,145.8,145.53,145.61,16485.85407360136,74.1587,74.2555,74.118,74.1587,16485.8541
2012-05-14 09:55:00,145.7,146.42,145.6,146.3,28823.654541586893,74.2046,74.5712,74.1536,74.5101,28823.6545
2012-05-14 10:00:00,146.26,146.56,146.17,146.29,25739.20442459051,74.4898,74.6425,74.4439,74.505,25739.2044
2012-05-14 10:05:00,146.25,146.25,145.94,145.96,43182.30163794936,74.4847,74.4847,74.3268,74.337,43182.3016
2012-05-14 10:10:00,146.02,146.03,145.68,145.81,25526.48372686662,74.3675,74.3726,74.1944,74.2606,25526.4837
2012-05-14 10:15:00,145.75,145.92,145.63,145.89,19676.664539459685,74.23,74.3166,74.1689,74.3013,19676.6645
2012-05-14 10:20:00,145.93,146.05,145.72,146.05,18719.421399702187,74.3217,74.3828,74.2147,74.3828,18719.4214
2012-05-14 10:25:00,145.97,146.0,145.56,145.81,18932.14209742608,74.3421,74.3573,74.1332,74.2606,18932.1421
2012-05-14 10:30:00,145.72,145.9,145.64,145.64,24675.600935971062,74.2147,74.3064,74.174,74.174,24675.6009
2012-05-14 10:35:00,145.66,145.87,145.66,145.83,14145.926398638583,74.1842,74.2911,74.1842,74.2708,14145.9264
2012-05-14 10:40:00,145.8,145.93,145.68,145.83,15209.529887258028,74.2555,74.3217,74.1944,74.2708,15209.5299
2012-05-14 10:45:00,145.87,145.91,145.72,145.91,10210.593490746647,74.2911,74.3115,74.2147,74.3115,10210.5935
2012-05-14 10:50:00,145.91,146.07,145.83,145.95,5211.657094235268,74.3115,74.393,74.2708,74.3319,5211.6571
2012-05-14 10:55:00,145.95,146.05,145.85,145.9,7126.143373750265,74.3319,74.3828,74.2809,74.3064,7126.1434
2012-05-14 11:00:00,145.93,146.05,145.87,145.99,15954.052329291637,74.3217,74.3828,74.2911,74.3522,15954.0523
2012-05-14 11:05:00,146.0,146.21,145.68,145.76,36694.320357370765,74.3573,74.4643,74.1944,74.2351,36694.3204
2012-05-14 11:10:00,145.85,146.08,145.78,146.0,13188.683258881088,74.2809,74.3981,74.2453,74.3573,13188.6833
2012-05-14 11:15:00,145.99,146.14,145.98,145.98,6275.260582854711,74.3522,74.4286,74.3472,74.3472,6275.2606
2012-05-14 11:20:00,146.06,146.47,146.0,146.37,14677.728142948306,74.3879,74.5967,74.3573,74.5458,14677.7281
2012-05-14 11:25:00,146.31,146.77,146.3,146.77,25420.123378004675,74.5152,74.7495,74.5101,74.7495,25420.1234
2012-05-14 11:30:00,146.82,146.95,146.69,146.77,20633.907679217184,74.775,74.8412,74.7088,74.7495,20633.9077
2012-05-14 11:35:00,146.77,146.86,146.59,146.81,27015.52861093384,74.7495,74.7953,74.6578,74.7699,27015.5286
2012-05-14 11:40:00,146.85,146.87,146.65,146.79,15103.169538396083,74.7902,74.8004,74.6884,74.7597,15103.1695
2012-05-14 11:45:00,146.64,146.98,146.64,146.77,17868.538608806633,74.6833,74.8565,74.6833,74.7495,17868.5386
2012-05-14 11:50:00,146.78,146.94,146.72,146.77,9891.512444160817,74.7546,74.8361,74.724,74.7495,9891.5124
2012-05-14 11:55:00,146.77,147.27,146.67,147.24,54456.498617315454,74.7495,75.0041,74.6986,74.9889,54456.4986
2012-05-14 12:00:00,147.21,147.4,147.04,147.39,45522.22931291214,74.9736,75.0704,74.887,75.0653,45522.2293
2012-05-14 12:05:00,147.35,147.46,147.25,147.29,32546.26675175494,75.0449,75.1009,74.994,75.0143,32546.2668
2012-05-14 12:10:00,147.25,147.61,147.23,147.45,87428.20676451817,74.994,75.1773,74.9838,75.0958,87428.2068
2012-05-14 12:15:00,147.45,147.5,147.34,147.43,18293.98000425441,75.0958,75.1213,75.0398,75.0856,18293.98
2012-05-14 12:20:00,147.39,147.53,147.36,147.49,5637.098489683045,75.0653,75.1366,75.05,75.1162,5637.0985
2012-05-14 12:25:00,147.52,147.52,147.36,147.36,6487.9812805786,75.1315,75.1315,75.05,75.05,6487.9813
2012-05-14 12:30:00,147.38,147.38,147.08,147.09,20208.46628376941,75.0602,75.0602,74.9074,74.9125,20208.4663
2012-05-14 12:35:00,147.09,147.1,146.91,146.91,10423.314188470536,74.9125,74.9176,74.8208,74.8208,10423.3142
2012-05-14 12:40:00,146.88,147.05,146.88,146.97,6168.900233992767,74.8055,74.8921,74.8055,74.8514,6168.9002
2012-05-14 12:45:00,147.03,147.12,147.01,147.05,6700.701978302488,74.8819,74.9278,74.8717,74.8921,6700.702
2012-05-14 12:50:00,147.03,147.04,147.0,147.04,2127.206977238885,74.8819,74.887,74.8666,74.887,2127.207
2012-05-14 12:55:00,147.04,147.04,146.8,146.8,3297.170814720272,74.887,74.887,74.7648,74.7648,3297.1708
2012-05-14 13:00:00,146.8,147.02,146.8,147.02,5637.098489683045,74.7648,74.8768,74.7648,74.8768,5637.0985
2012-05-14 13:05:00,146.98,147.25,146.91,147.23,16273.13337587747,74.8565,74.994,74.8208,74.9838,16273.1334
2012-05-14 13:10:00,147.21,147.25,147.09,147.22,13720.485003190808,74.9736,74.994,74.9125,74.9787,13720.485
2012-05-14 13:15:00,147.16,147.16,146.97,147.0,7126.143373750265,74.9481,74.9481,74.8514,74.8666,7126.1434
2012-05-14 13:20:00,146.96,147.04,146.87,146.87,6913.422676026376,74.8463,74.887,74.8004,74.8004,6913.4227
2012-05-14 13:25:00,146.89,146.93,146.84,146.89,4679.855349925547,74.8106,74.831,74.7851,74.8106,4679.8553
2012-05-14 13:30:00,146.9,146.96,146.81,146.91,13295.043607743031,74.8157,74.8463,74.7699,74.8208,13295.0436
2012-05-14 13:35:00,146.96,147.01,146.91,146.95,8508.82790895554,74.8463,74.8717,74.8208,74.8412,8508.8279
2012-05-14 13:40:00,147.0,147.0,146.88,146.93,11593.278025951924,74.8666,74.8666,74.8055,74.831,11593.278
2012-05-14 13:45:00,146.92,146.95,146.85,146.92,3722.612210168049,74.8259,74.8412,74.7902,74.8259,3722.6122
2012-05-14 13:50:00,146.87,147.1,146.85,147.03,8827.908955541372,74.8004,74.9176,74.7902,74.8819,8827.909
2012-05-14 13:55:00,147.03,147.13,146.86,146.89,7764.30546692193,74.8819,74.9328,74.7953,74.8106,7764.3055
2012-05-14 14:00:00,146.89,146.98,146.87,146.95,6807.062327164432,74.8106,74.8565,74.8004,74.8412,6807.0623
2012-05-14 14:05:00,146.93,146.94,146.83,146.87,5956.179536268878,74.831,74.8361,74.7801,74.8004,5956.1795
2012-05-14 14:10:00,146.88,146.93,146.75,146.79,15954.052329291637,74.8055,74.831,74.7393,74.7597,15954.0523
2012-05-14 14:15:00,146.8,146.85,146.51,146.52,8296.107211231652,74.7648,74.7902,74.6171,74.6222,8296.1072
2012-05-14 14:20:00,146.47,146.61,146.47,146.61,15954.052329291637,74.5967,74.668,74.5967,74.668,15954.0523
2012-05-14 14:25:00,146.59,146.64,146.45,146.47,29142.735588172724,74.6578,74.6833,74.5865,74.5967,29142.7356
2012-05-14 14:30:00,146.51,146.54,146.34,146.4,11167.836630504144,74.6171,74.6324,74.5305,74.5611,11167.8366
2012-05-14 14:35:00,146.4,146.43,146.08,146.1,14784.088491810253,74.5611,74.5763,74.3981,74.4083,14784.0885
2012-05-14 14:40:00,146.11,146.11,145.97,146.08,10316.953839608592,74.4134,74.4134,74.3421,74.3981,10316.9538
2012-05-14 14:45:00,146.08,146.08,145.77,145.84,10210.593490746647,74.3981,74.3981,74.2402,74.2759,10210.5935
2012-05-14 14:50:00,145.87,146.07,145.76,145.77,23186.556051903848,74.2911,74.393,74.2351,74.2402,23186.5561
2012-05-14 14:55:00,145.78,145.89,145.66,145.69,16379.493724739414,74.2453,74.3013,74.1842,74.1995,16379.4937
2012-05-14 15:00:00,145.73,145.73,145.64,145.67,31376.30291427356,74.2198,74.2198,74.174,74.1893,31376.3029
2012-05-14 15:05:00,145.66,145.83,145.64,145.68,20846.62837694108,74.1842,74.2708,74.174,74.1944,20846.6284
2012-05-14 15:10:00,145.69,145.85,145.69,145.74,7445.224420336098,74.1995,74.2809,74.1995,74.2249,7445.2244
2012-05-14 15:15:00,145.73,145.83,145.67,145.68,8934.269304403317,74.2198,74.2708,74.1893,74.1944,8934.2693
2012-05-14 15:20:00,145.67,145.67,145.51,145.55,12337.800467985531,74.1893,74.1893,74.1078,74.1282,12337.8005
2012-05-14 15:25:00,145.55,145.62,145.51,145.51,12869.602212295256,74.1282,74.1638,74.1078,74.1078,12869.6022
2012-05-14 15:30:00,145.51,145.62,145.37,145.44,30738.14082110189,74.1078,74.1638,74.0365,74.0721,30738.1408
2012-05-14 15:35:00,145.45,145.53,145.37,145.37,26377.366517762173,74.0772,74.118,74.0365,74.0365,26377.3665
2012-05-14 15:40:00,145.38,145.69,145.36,145.43,44352.26547543075,74.0416,74.1995,74.0314,74.067,44352.2655
2012-05-14 15:45:00,145.46,145.58,145.37,145.58,25313.76302914273,74.0823,74.1434,74.0365,74.1434,25313.763
2012-05-14 15:50:00,145.56,145.66,145.39,145.4,33397.14954265049,74.1332,74.1842,74.0467,74.0518,33397.1495
2012-05-14 15:55:00,145.4,145.56,145.24,145.28,107317.59200170176,74.0518,74.1332,73.9703,73.9906,107317.592
2012-05-15 09:30:00,144.77,144.77,143.81,143.85,70304.19059774515,74.212,74.212,73.7198,73.7403,70304.1906
2012-05-15 09:35:00,143.81,144.5,143.8,144.26,24781.96128483301,73.7198,74.0736,73.7147,73.9505,24781.9613
2012-05-15 09:40:00,144.14,144.62,144.08,144.36,20208.46628376941,73.889,74.1351,73.8582,74.0018,20208.4663
2012-05-15 09:45:00,144.36,144.5,144.1,144.26,34992.55477557966,74.0018,74.0736,73.8685,73.9505,34992.5548
2012-05-15 09:50:00,144.25,144.49,144.25,144.39,16592.214422463305,73.9454,74.0684,73.9454,74.0172,16592.2144
2012-05-15 09:55:00,144.33,144.37,143.91,143.95,11912.359072537756,73.9864,74.0069,73.7711,73.7916,11912.3591
2012-05-15 10:00:00,144.01,144.13,143.29,143.33,59242.71431610295,73.8224,73.8839,73.4533,73.4738,59242.7143
2012-05-15 10:05:00,143.31,143.97,143.16,143.96,31801.74430972133,73.4635,73.8019,73.3866,73.7967,31801.7443
2012-05-15 10:10:00,143.88,144.15,143.83,143.98,8189.746862369707,73.7557,73.8941,73.7301,73.807,8189.7469
2012-05-15 10:15:00,144.0,144.1,143.76,144.1,12975.9625611572,73.8172,73.8685,73.6942,73.8685,12975.9626
2012-05-15 10:20:00,144.15,144.35,144.13,144.32,20527.54733035524,73.8941,73.9967,73.8839,73.9813,20527.5473
2012-05-15 10:25:00,144.39,144.53,144.26,144.47,9891.512444160817,74.0172,74.0889,73.9505,74.0582,9891.5124
2012-05-15 10:30:00,144.49,144.49,144.28,144.4,8296.107211231652,74.0684,74.0684,73.9608,74.0223,8296.1072
2012-05-15 10:35:00,144.4,144.46,144.16,144.21,7657.945118059986,74.0223,74.053,73.8993,73.9249,7657.9451
2012-05-15 10:40:00,144.22,144.39,144.07,144.25,10423.314188470536,73.93,74.0172,73.8531,73.9454,10423.3142
2012-05-15 10:45:00,144.29,144.37,144.21,144.35,3403.531163582216,73.9659,74.0069,73.9249,73.9967,3403.5312
2012-05-15 10:50:00,144.29,144.36,144.12,144.23,7445.224420336098,73.9659,74.0018,73.8788,73.9351,7445.2244
2012-05-15 10:55:00,144.23,144.48,144.12,144.45,16379.493724739414,73.9351,74.0633,73.8788,74.0479,16379.4937
2012-05-15 11:00:00,144.49,144.5,144.35,144.41,12975.9625611572,74.0684,74.0736,73.9967,74.0274,12975.9626
2012-05-15 11:05:00,144.41,144.5,144.26,144.34,27334.60965751967,74.0274,74.0736,73.9505,73.9915,27334.6097
2012-05-15 11:10:00,144.35,144.35,143.82,143.85,14039.56604977664,73.9967,73.9967,73.725,73.7403,14039.566
2012-05-15 11:15:00,143.85,143.92,143.78,143.9,17336.736864496914,73.7403,73.7762,73.7045,73.766,17336.7369
2012-05-15 11:20:00,143.9,143.97,143.8,143.91,19144.86279514997,73.766,73.8019,73.7147,73.7711,19144.8628
2012-05-15 11:25:00,143.89,144.0,143.77,143.85,8615.188257817485,73.7609,73.8172,73.6993,73.7403,8615.1883
2012-05-15 11:30:00,143.88,144.06,143.87,143.95,11486.91767708998,73.7557,73.848,73.7506,73.7916,11486.9177
2012-05-15 11:35:00,143.93,144.08,143.93,143.96,13933.205700914696,73.7814,73.8582,73.7814,73.7967,13933.2057
2012-05-15 11:40:00,143.94,144.29,143.91,144.26,9040.62965326526,73.7865,73.9659,73.7711,73.9505,9040.6297
2012-05-15 11:45:00,144.27,144.55,144.26,144.55,12763.24186343331,73.9556,74.0992,73.9505,74.0992,12763.2419
2012-05-15 11:50:00,144.55,144.55,144.3,144.33,3509.89151244416,74.0992,74.0992,73.971,73.9864,3509.8915
2012-05-15 11:55:00,144.34,144.44,144.3,144.4,2765.36907041055,73.9915,74.0428,73.971,74.0223,2765.3691
2012-05-15 12:00:00,144.42,144.48,144.37,144.41,4467.134652201658,74.0325,74.0633,74.0069,74.0274,4467.1347
2012-05-15 12:05:00,144.4,144.72,144.4,144.58,10316.953839608592,74.0223,74.1863,74.0223,74.1146,10316.9538
2012-05-15 12:10:00,144.57,144.74,144.57,144.71,7338.864071474153,74.1094,74.1966,74.1094,74.1812,7338.8641
2012-05-15 12:15:00,144.75,144.76,144.62,144.71,10423.314188470536,74.2017,74.2068,74.1351,74.1812,10423.3142
2012-05-15 12:20:00,144.71,144.71,144.59,144.65,4467.134652201658,74.1812,74.1812,74.1197,74.1504,4467.1347
2012-05-15 12:25:00,144.65,144.93,144.65,144.87,14039.56604977664,74.1504,74.294,74.1504,74.2632,14039.566
2012-05-15 12:30:00,144.88,144.93,144.78,144.8,3935.332907891937,74.2683,74.294,74.2171,74.2273,3935.3329
2012-05-15 12:35:00,144.81,144.97,144.81,144.89,7445.224420336098,74.2325,74.3145,74.2325,74.2735,7445.2244
2012-05-15 12:40:00,144.83,144.95,144.71,144.92,4573.495001063603,74.2427,74.3042,74.1812,74.2889,4573.495
2012-05-15 12:45:00,144.94,145.0,144.71,144.72,6381.620931716655,74.2991,74.3299,74.1812,74.1863,6381.6209
2012-05-15 12:50:00,144.7,144.79,144.51,144.57,4041.6932567538815,74.1761,74.2222,74.0787,74.1094,4041.6933
2012-05-15 12:55:00,144.51,144.57,144.38,144.4,5105.296745373324,74.0787,74.1094,74.012,74.0223,5105.2967
2012-05-15 13:00:00,144.4,144.47,144.39,144.44,3935.332907891937,74.0223,74.0582,74.0172,74.0428,3935.3329
2012-05-15 13:05:00,144.42,144.52,144.38,144.39,4679.855349925547,74.0325,74.0838,74.012,74.0172,4679.8553
2012-05-15 13:10:00,144.34,144.54,144.34,144.48,3084.450116996384,73.9915,74.0941,73.9915,74.0633,3084.4501
2012-05-15 13:15:00,144.44,144.54,144.44,144.44,4679.855349925547,74.0428,74.0941,74.0428,74.0428,4679.8553
2012-05-15 13:20:00,144.44,144.48,144.41,144.41,6594.341629440543,74.0428,74.0633,74.0274,74.0274,6594.3416
2012-05-15 13:25:00,144.4,144.4,144.27,144.3,13933.205700914696,74.0223,74.0223,73.9556,73.971,13933.2057
2012-05-15 13:30:00,144.26,144.26,144.15,144.2,5318.017443097213,73.9505,73.9505,73.8941,73.9198,5318.0174
2012-05-15 13:35:00,144.17,144.29,144.16,144.23,5424.377791959157,73.9044,73.9659,73.8993,73.9351,5424.3778
2012-05-15 13:40:00,144.25,144.3,144.16,144.17,3297.170814720272,73.9454,73.971,73.8993,73.9044,3297.1708
2012-05-15 13:45:00,144.21,144.25,144.11,144.2,8615.188257817485,73.9249,73.9454,73.8736,73.9198,8615.1883
2012-05-15 13:50:00,144.16,144.28,144.11,144.18,5530.738140821101,73.8993,73.9608,73.8736,73.9095,5530.7381
2012-05-15 13:55:00,144.17,144.21,143.97,144.1,14358.647096362474,73.9044,73.9249,73.8019,73.8685,14358.6471
2012-05-15 14:00:00,144.1,144.29,144.09,144.25,9997.87279302276,73.8685,73.9659,73.8634,73.9454,9997.8728
2012-05-15 14:05:00,144.25,144.37,144.21,144.35,11061.476281642204,73.9454,74.0069,73.9249,73.9967,11061.4763
2012-05-15 14:10:00,144.38,144.74,144.34,144.62,20952.988725803018,74.012,74.1966,73.9915,74.1351,20952.9887
2012-05-15 14:15:00,144.62,144.65,144.45,144.62,11167.836630504144,74.1351,74.1504,74.0479,74.1351,11167.8366
2012-05-15 14:20:00,144.62,144.88,144.62,144.76,3828.972559029993,74.1351,74.2683,74.1351,74.2068,3828.9726
2012-05-15 14:25:00,144.76,144.76,144.57,144.71,6381.620931716655,74.2068,74.2068,74.1094,74.1812,6381.6209
2012-05-15 14:30:00,144.72,144.88,144.67,144.88,9572.431397574985,74.1863,74.2683,74.1607,74.2683,9572.4314
2012-05-15 14:35:00,144.91,144.92,144.63,144.75,7019.78302488832,74.2837,74.2889,74.1402,74.2017,7019.783
2012-05-15 14:40:00,144.69,144.76,144.58,144.61,6700.701978302488,74.1709,74.2068,74.1146,74.1299,6700.702
2012-05-15 14:45:00,144.68,144.76,144.63,144.66,3297.170814720272,74.1658,74.2068,74.1402,74.1556,3297.1708
2012-05-15 14:50:00,144.66,144.66,144.51,144.52,6275.260582854711,74.1556,74.1556,74.0787,74.0838,6275.2606
2012-05-15 14:55:00,144.51,144.54,144.39,144.46,9253.350350989149,74.0787,74.0941,74.0172,74.053,9253.3504
2012-05-15 15:00:00,144.46,144.46,144.23,144.28,18613.06105084024,74.053,74.053,73.9351,73.9608,18613.0611
2012-05-15 15:05:00,144.28,144.32,144.06,144.15,11486.91767708998,73.9608,73.9813,73.848,73.8941,11486.9177
2012-05-15 15:10:00,144.14,144.14,143.86,144.01,24781.96128483301,73.889,73.889,73.7455,73.8224,24781.9613
2012-05-15 15:15:00,143.97,144.01,143.75,143.94,13933.205700914696,73.8019,73.8224,73.6891,73.7865,13933.2057
2012-05-15 15:20:00,143.94,143.96,143.77,143.93,12444.160816847478,73.7865,73.7967,73.6993,73.7814,12444.1608
2012-05-15 15:25:00,143.93,143.94,143.66,143.73,13188.683258881088,73.7814,73.7865,73.6429,73.6788,13188.6833
2012-05-15 15:30:00,143.71,143.94,143.69,143.94,18081.259306530523,73.6686,73.7865,73.6583,73.7865,18081.2593
2012-05-15 15:35:00,143.89,143.99,143.74,143.96,23186.556051903848,73.7609,73.8121,73.684,73.7967,23186.5561
2012-05-15 15:40:00,143.97,144.28,143.79,143.87,24143.799191661343,73.8019,73.9608,73.7096,73.7506,24143.7992
2012-05-15 15:45:00,143.86,144.18,143.79,143.94,44245.90512656881,73.7455,73.9095,73.7096,73.7865,44245.9051
2012-05-15 15:50:00,143.95,143.99,143.71,143.78,48925.76047649435,73.7916,73.8121,73.6686,73.7045,48925.7605
2012-05-15 15:55:00,143.8,144.04,143.76,144.03,108274.83514145925,73.7147,73.8377,73.6942,73.8326,108274.8351
2012-05-16 09:30:00,144.98,145.04,144.18,144.26,25526.48372686662,74.3196,74.3504,73.9095,73.9505,25526.4837
2012-05-16 09:35:00,144.27,144.38,144.01,144.23,27121.888959795782,73.9556,74.012,73.8224,73.9351,27121.889
2012-05-16 09:40:00,144.13,144.13,143.85,143.85,16911.295469049135,73.8839,73.8839,73.7403,73.7403,16911.2955
2012-05-16 09:45:00,143.85,143.96,143.69,143.86,27015.52861093384,73.7403,73.7967,73.6583,73.7455,27015.5286
2012-05-16 09:50:00,143.84,143.94,143.74,143.81,26377.366517762173,73.7352,73.7865,73.684,73.7198,26377.3665
2012-05-16 09:55:00,143.82,143.94,143.49,143.6,20421.18698149329,73.725,73.7865,73.5558,73.6122,20421.187
2012-05-16 10:00:00,143.59,143.76,143.48,143.6,25420.123378004675,73.6071,73.6942,73.5507,73.6122,25420.1234
2012-05-16 10:05:00,143.63,143.7,143.6,143.64,16379.493724739414,73.6276,73.6635,73.6122,73.6327,16379.4937
2012-05-16 10:10:00,143.62,143.66,143.39,143.46,15422.250584981915,73.6224,73.6429,73.5045,73.5404,15422.2506
2012-05-16 10:15:00,143.46,143.49,143.38,143.46,15103.169538396083,73.5404,73.5558,73.4994,73.5404,15103.1695
2012-05-16 10:20:00,143.44,143.83,143.44,143.83,21059.34907466496,73.5302,73.7301,73.5302,73.7301,21059.3491
2012-05-16 10:25:00,143.83,143.83,143.45,143.45,13401.403956604976,73.7301,73.7301,73.5353,73.5353,13401.404
2012-05-16 10:30:00,143.47,143.56,143.34,143.41,34992.55477557966,73.5456,73.5917,73.4789,73.5148,34992.5548
2012-05-16 10:35:00,143.41,143.61,143.19,143.19,15209.529887258028,73.5148,73.6173,73.402,73.402,15209.5299
2012-05-16 10:40:00,143.23,143.31,143.13,143.31,10529.67453733248,73.4225,73.4635,73.3713,73.4635,10529.6745
2012-05-16 10:45:00,143.31,143.31,143.22,143.23,18293.98000425441,73.4635,73.4635,73.4174,73.4225,18293.98
2012-05-16 10:50:00,143.23,143.31,143.13,143.17,19783.02488832163,73.4225,73.4635,73.3713,73.3918,19783.0249
2012-05-16 10:55:00,143.17,143.21,143.15,143.15,14996.80918953414,73.3918,73.4123,73.3815,73.3815,14996.8092
2012-05-16 11:00:00,143.19,143.23,143.15,143.17,10955.115932780258,73.402,73.4225,73.3815,73.3918,10955.1159
2012-05-16 11:05:00,143.17,143.18,142.75,142.79,44884.06721974047,73.3918,73.3969,73.1765,73.197,44884.0672
2012-05-16 11:10:00,142.85,142.85,142.56,142.65,17017.65581791108,73.2277,73.2277,73.0791,73.1252,17017.6558
2012-05-16 11:15:00,142.66,142.9,142.58,142.8,16379.493724739414,73.1303,73.2534,73.0893,73.2021,16379.4937
2012-05-16 11:20:00,142.79,142.84,142.68,142.8,14145.926398638583,73.197,73.2226,73.1406,73.2021,14145.9264
2012-05-16 11:25:00,142.84,142.84,142.63,142.7,8083.386513507763,73.2226,73.2226,73.115,73.1508,8083.3865
2012-05-16 11:30:00,142.68,142.74,142.52,142.52,8083.386513507763,73.1406,73.1713,73.0586,73.0586,8083.3865
2012-05-16 11:35:00,142.48,142.71,142.44,142.71,13720.485003190808,73.0381,73.156,73.0176,73.156,13720.485
2012-05-16 11:40:00,142.68,142.78,142.52,142.71,12550.521165709422,73.1406,73.1918,73.0586,73.156,12550.5212
2012-05-16 11:45:00,142.71,142.81,142.66,142.72,13401.403956604976,73.156,73.2072,73.1303,73.1611,13401.404
2012-05-16 11:50:00,142.68,142.81,142.62,142.65,14039.56604977664,73.1406,73.2072,73.1098,73.1252,14039.566
2012-05-16 11:55:00,142.67,142.76,142.61,142.67,10636.034886194426,73.1355,73.1816,73.1047,73.1355,10636.0349
2012-05-16 12:00:00,142.67,142.68,142.54,142.55,11699.638374813869,73.1355,73.1406,73.0688,73.0739,11699.6384
2012-05-16 12:05:00,142.52,142.57,142.38,142.49,10316.953839608592,73.0586,73.0842,72.9868,73.0432,10316.9538
2012-05-16 12:10:00,142.53,142.68,142.49,142.54,9785.15209529887,73.0637,73.1406,73.0432,73.0688,9785.1521
2012-05-16 12:15:00,142.51,142.58,142.45,142.47,12125.079770261644,73.0534,73.0893,73.0227,73.0329,12125.0798
2012-05-16 12:20:00,142.48,142.53,142.41,142.45,7764.30546692193,73.0381,73.0637,73.0022,73.0227,7764.3055
2012-05-16 12:25:00,142.44,142.48,142.25,142.46,10529.67453733248,73.0176,73.0381,72.9202,73.0278,10529.6745
2012-05-16 12:30:00,142.47,142.63,142.47,142.47,9891.512444160817,73.0329,73.115,73.0329,73.0329,9891.5124
2012-05-16 12:35:00,142.47,142.51,142.37,142.42,9040.62965326526,73.0329,73.0534,72.9817,73.0073,9040.6297
2012-05-16 12:40:00,142.4,142.46,142.22,142.22,4573.495001063603,72.997,73.0278,72.9048,72.9048,4573.495
2012-05-16 12:45:00,142.22,142.41,142.18,142.26,11486.91767708998,72.9048,73.0022,72.8843,72.9253,11486.9177
2012-05-16 12:50:00,142.24,142.29,142.14,142.21,6062.539885130822,72.915,72.9407,72.8638,72.8997,6062.5399
2012-05-16 12:55:00,142.22,142.22,142.05,142.07,12869.602212295256,72.9048,72.9048,72.8176,72.8279,12869.6022
2012-05-16 13:00:00,142.05,142.1,141.99,142.02,7764.30546692193,72.8176,72.8433,72.7869,72.8023,7764.3055
2012-05-16 13:05:00,142.02,142.09,141.99,142.05,6807.062327164432,72.8023,72.8381,72.7869,72.8176,6807.0623
2012-05-16 13:10:00,142.05,142.1,142.0,142.05,8721.54860667943,72.8176,72.8433,72.792,72.8176,8721.5486
2012-05-16 13:15:00,142.07,142.09,141.99,141.99,10316.953839608592,72.8279,72.8381,72.7869,72.7869,10316.9538
2012-05-16 13:20:00,141.99,142.07,141.95,142.05,13188.683258881088,72.7869,72.8279,72.7664,72.8176,13188.6833
2012-05-16 13:25:00,142.05,142.12,141.89,141.95,20952.988725803018,72.8176,72.8535,72.7356,72.7664,20952.9887
2012-05-16 13:30:00,141.99,142.01,141.82,141.86,15954.052329291637,72.7869,72.7971,72.6997,72.7202,15954.0523
2012-05-16 13:35:00,141.82,141.93,141.75,141.8,13614.124654328863,72.6997,72.7561,72.6638,72.6895,13614.1247
2012-05-16 13:40:00,141.79,141.79,141.57,141.61,17549.4575622208,72.6844,72.6844,72.5716,72.5921,17549.4576
2012-05-16 13:45:00,141.62,141.67,141.56,141.63,18293.98000425441,72.5972,72.6228,72.5664,72.6023,18293.98
2012-05-16 13:50:00,141.62,141.71,141.58,141.58,10955.115932780258,72.5972,72.6433,72.5767,72.5767,10955.1159
2012-05-16 13:55:00,141.58,142.0,141.58,141.96,19463.9438417358,72.5767,72.792,72.5767,72.7715,19463.9438
2012-05-16 14:00:00,141.99,142.29,141.99,142.13,21165.709423526907,72.7869,72.9407,72.7869,72.8586,21165.7094
2012-05-16 14:05:00,142.11,142.2,141.88,142.03,19038.50244628802,72.8484,72.8945,72.7305,72.8074,19038.5024
2012-05-16 14:10:00,142.05,142.06,141.74,141.79,17655.817911082744,72.8176,72.8228,72.6587,72.6844,17655.8179
2012-05-16 14:15:00,141.78,142.0,141.75,141.92,17655.817911082744,72.6792,72.792,72.6638,72.751,17655.8179
2012-05-16 14:20:00,141.96,142.09,141.92,142.0,19676.664539459685,72.7715,72.8381,72.751,72.792,19676.6645
2012-05-16 14:25:00,142.0,142.05,141.75,141.75,24675.600935971062,72.792,72.8176,72.6638,72.6638,24675.6009
2012-05-16 14:30:00,141.75,141.85,141.44,141.51,38502.44628802382,72.6638,72.7151,72.5049,72.5408,38502.4463
2012-05-16 14:35:00,141.49,141.59,141.16,141.2,28398.213146139115,72.5306,72.5818,72.3614,72.3819,28398.2131
2012-05-16 14:40:00,141.19,141.25,141.05,141.14,27440.970006381616,72.3768,72.4075,72.305,72.3511,27440.97
2012-05-16 14:45:00,141.12,141.62,141.12,141.58,21272.06977238885,72.3409,72.5972,72.3409,72.5767,21272.0698
2012-05-16 14:50:00,141.56,141.61,141.5,141.53,19570.30419059774,72.5664,72.5921,72.5357,72.5511,19570.3042
2012-05-16 14:55:00,141.51,141.88,141.51,141.66,24037.4388427994,72.5408,72.7305,72.5408,72.6177,24037.4388
2012-05-16 15:00:00,141.65,141.98,141.65,141.91,27866.411401829395,72.6126,72.7817,72.6126,72.7459,27866.4114
2012-05-16 15:05:00,141.91,142.12,141.89,142.06,33609.87024037438,72.7459,72.8535,72.7356,72.8228,33609.8702
2012-05-16 15:10:00,142.05,142.14,141.99,142.0,24356.519889385232,72.8176,72.8638,72.7869,72.792,24356.5199
2012-05-16 15:15:00,142.02,142.17,141.99,142.04,27015.52861093384,72.8023,72.8791,72.7869,72.8125,27015.5286
2012-05-16 15:20:00,142.02,142.06,141.89,141.91,24569.24058710912,72.8023,72.8228,72.7356,72.7459,24569.2406
2012-05-16 15:25:00,141.91,141.96,141.86,141.88,24675.600935971062,72.7459,72.7715,72.7202,72.7305,24675.6009
2012-05-16 15:30:00,141.86,142.14,141.86,142.14,40629.65326526271,72.7202,72.8638,72.7202,72.8638,40629.6533
2012-05-16 15:35:00,142.16,142.34,142.06,142.06,30738.14082110189,72.874,72.9663,72.8228,72.8228,30738.1408
2012-05-16 15:40:00,142.09,142.09,141.89,141.89,39885.13082322909,72.8381,72.8381,72.7356,72.7356,39885.1308
2012-05-16 15:45:00,141.89,141.94,141.58,141.62,89236.33269517122,72.7356,72.7612,72.5767,72.5972,89236.3327
2012-05-16 15:50:00,141.63,141.68,141.28,141.29,86364.60327589873,72.6023,72.628,72.4229,72.428,86364.6033
2012-05-16 15:55:00,141.29,141.56,141.05,141.36,223782.17400553072,72.428,72.5664,72.305,72.4639,223782.174
2012-05-17 09:30:00,141.12,141.53,140.71,140.79,56370.98489683045,72.3409,72.5511,72.1307,72.1717,56370.9849
2012-05-17 09:35:00,140.79,140.79,140.43,140.43,27653.690704105506,72.1717,72.1717,71.9872,71.9872,27653.6907
2012-05-17 09:40:00,140.5,140.51,140.1,140.19,43395.02233567325,72.0231,72.0282,71.818,71.8642,43395.0223
2012-05-17 09:45:00,140.19,140.33,140.1,140.27,32333.54605403105,71.8642,71.9359,71.818,71.9052,32333.5461
2012-05-17 09:50:00,140.28,140.28,139.93,139.97,21803.87151669857,71.9103,71.9103,71.7309,71.7514,21803.8715
2012-05-17 09:55:00,140.01,140.44,139.93,140.42,18400.34035311636,71.7719,71.9923,71.7309,71.9821,18400.3404
2012-05-17 10:00:00,140.41,140.41,139.8,139.85,43288.66198681131,71.9769,71.9769,71.6642,71.6899,43288.662
2012-05-17 10:05:00,139.85,140.23,139.8,140.15,17443.09721335886,71.6899,71.8847,71.6642,71.8437,17443.0972
2012-05-17 10:10:00,140.16,140.48,140.16,140.48,25313.76302914273,71.8488,72.0128,71.8488,72.0128,25313.763
2012-05-17 10:15:00,140.49,140.72,140.37,140.62,15103.169538396083,72.0179,72.1358,71.9564,72.0846,15103.1695
2012-05-17 10:20:00,140.65,140.72,140.6,140.72,12763.24186343331,72.1,72.1358,72.0743,72.1358,12763.2419
2012-05-17 10:25:00,140.64,140.72,140.43,140.54,10955.115932780258,72.0948,72.1358,71.9872,72.0436,10955.1159
2012-05-17 10:30:00,140.51,140.54,140.3,140.46,15422.250584981915,72.0282,72.0436,71.9205,72.0026,15422.2506
2012-05-17 10:35:00,140.47,140.61,140.46,140.53,8615.188257817485,72.0077,72.0795,72.0026,72.0384,8615.1883
2012-05-17 10:40:00,140.51,140.63,140.35,140.41,19783.02488832163,72.0282,72.0897,71.9462,71.9769,19783.0249
2012-05-17 10:45:00,140.47,140.5,140.08,140.12,13401.403956604976,72.0077,72.0231,71.8078,71.8283,13401.404
2012-05-17 10:50:00,140.07,140.37,140.06,140.26,12763.24186343331,71.8026,71.9564,71.7975,71.9,12763.2419
2012-05-17 10:55:00,140.31,140.31,139.96,140.02,8827.908955541372,71.9257,71.9257,71.7463,71.777,8827.909
2012-05-17 11:00:00,139.98,140.01,139.69,139.86,12869.602212295256,71.7565,71.7719,71.6078,71.695,12869.6022
2012-05-17 11:05:00,139.85,140.03,139.82,139.82,11805.998723675812,71.6899,71.7821,71.6745,71.6745,11805.9987
2012-05-17 11:10:00,139.82,139.87,139.63,139.69,16592.214422463305,71.6745,71.7001,71.5771,71.6078,16592.2144
2012-05-17 11:15:00,139.69,139.8,139.46,139.6,26483.72686662412,71.6078,71.6642,71.4899,71.5617,26483.7269
2012-05-17 11:20:00,139.54,139.57,139.42,139.55,9997.87279302276,71.531,71.5463,71.4694,71.5361,9997.8728
2012-05-17 11:25:00,139.53,139.56,139.32,139.38,12018.7194213997,71.5258,71.5412,71.4182,71.4489,12018.7194
2012-05-17 11:30:00,139.38,139.39,139.06,139.06,21910.23186556052,71.4489,71.4541,71.2849,71.2849,21910.2319
2012-05-17 11:35:00,139.06,139.06,138.84,138.87,15741.33163156775,71.2849,71.2849,71.1721,71.1875,15741.3316
2012-05-17 11:40:00,138.88,138.99,138.73,138.86,11912.359072537756,71.1926,71.249,71.1157,71.1824,11912.3591
2012-05-17 11:45:00,138.87,138.87,138.61,138.61,22335.67326100829,71.1875,71.1875,71.0542,71.0542,22335.6733
2012-05-17 11:50:00,138.66,138.66,138.49,138.59,14145.926398638583,71.0799,71.0799,70.9927,71.044,14145.9264
2012-05-17 11:55:00,138.64,138.86,138.59,138.83,12550.521165709422,71.0696,71.1824,71.044,71.167,12550.5212
2012-05-17 12:00:00,138.79,138.85,138.59,138.65,14465.007445224415,71.1465,71.1772,71.044,71.0747,14465.0074
2012-05-17 12:05:00,138.62,138.62,138.44,138.56,13826.845352052753,71.0593,71.0593,70.9671,71.0286,13826.8454
2012-05-17 12:10:00,138.48,138.51,138.25,138.32,20527.54733035524,70.9876,71.003,70.8697,70.9056,20527.5473
2012-05-17 12:15:00,138.33,138.42,138.25,138.35,20633.907679217184,70.9107,70.9568,70.8697,70.9209,20633.9077
2012-05-17 12:20:00,138.42,138.96,138.41,138.9,34354.39268240799,70.9568,71.2336,70.9517,71.2029,34354.3927
2012-05-17 12:25:00,138.92,138.94,138.78,138.78,7551.584769198042,71.2131,71.2234,71.1414,71.1414,7551.5848
2012-05-17 12:30:00,138.83,138.93,138.75,138.91,27653.690704105506,71.167,71.2183,71.126,71.208,27653.6907
2012-05-17 12:35:00,138.91,139.0,138.87,138.93,11167.836630504144,71.208,71.2541,71.1875,71.2183,11167.8366
2012-05-17 12:40:00,138.92,138.95,138.76,138.77,10529.67453733248,71.2131,71.2285,71.1311,71.1362,10529.6745
2012-05-17 12:45:00,138.75,138.77,138.5,138.57,12975.9625611572,71.126,71.1362,70.9978,71.0337,12975.9626
2012-05-17 12:50:00,138.59,138.63,138.46,138.59,12656.881514571363,71.044,71.0645,70.9773,71.044,12656.8815
2012-05-17 12:55:00,138.58,138.71,138.41,138.5,12656.881514571363,71.0388,71.1055,70.9517,70.9978,12656.8815
2012-05-17 13:00:00,138.51,138.66,138.51,138.63,7019.78302488832,71.003,71.0799,71.003,71.0645,7019.783
2012-05-17 13:05:00,138.59,138.91,138.59,138.91,9678.791746436927,71.044,71.208,71.044,71.208,9678.7917
2012-05-17 13:10:00,138.91,139.21,138.88,139.15,17549.4575622208,71.208,71.3618,71.1926,71.331,17549.4576
2012-05-17 13:15:00,139.17,139.22,139.03,139.22,9040.62965326526,71.3413,71.3669,71.2695,71.3669,9040.6297
2012-05-17 13:20:00,139.2,139.49,139.2,139.4,14252.28674750053,71.3567,71.5053,71.3567,71.4592,14252.2867
2012-05-17 13:25:00,139.4,139.44,139.16,139.21,12975.9625611572,71.4592,71.4797,71.3362,71.3618,12975.9626
2012-05-17 13:30:00,139.18,139.18,138.91,139.0,14358.647096362474,71.3464,71.3464,71.208,71.2541,14358.6471
2012-05-17 13:35:00,139.02,139.07,138.87,138.99,8934.269304403317,71.2644,71.29,71.1875,71.249,8934.2693
2012-05-17 13:40:00,138.99,139.04,138.88,138.91,8296.107211231652,71.249,71.2746,71.1926,71.208,8296.1072
2012-05-17 13:45:00,138.91,138.91,138.65,138.65,12444.160816847478,71.208,71.208,71.0747,71.0747,12444.1608
2012-05-17 13:50:00,138.65,138.74,138.6,138.74,10210.593490746647,71.0747,71.1209,71.0491,71.1209,10210.5935
2012-05-17 13:55:00,138.74,138.78,138.7,138.72,7019.78302488832,71.1209,71.1414,71.1004,71.1106,7019.783
2012-05-17 14:00:00,138.7,138.8,138.67,138.79,9891.512444160817,71.1004,71.1516,71.085,71.1465,9891.5124
2012-05-17 14:05:00,138.79,138.85,138.7,138.77,11167.836630504144,71.1465,71.1772,71.1004,71.1362,11167.8366
2012-05-17 14:10:00,138.81,138.87,138.7,138.73,9678.791746436927,71.1567,71.1875,71.1004,71.1157,9678.7917
2012-05-17 14:15:00,138.68,138.75,138.63,138.75,13507.76430546692,71.0901,71.126,71.0645,71.126,13507.7643
2012-05-17 14:20:00,138.77,139.02,138.77,138.99,22654.754307594125,71.1362,71.2644,71.1362,71.249,22654.7543
2012-05-17 14:25:00,138.99,139.05,138.9,138.9,10529.67453733248,71.249,71.2798,71.2029,71.2029,10529.6745
2012-05-17 14:30:00,138.88,138.95,138.88,138.91,10104.233141884704,71.1926,71.2285,71.1926,71.208,10104.2331
2012-05-17 14:35:00,138.91,138.91,138.7,138.7,12763.24186343331,71.208,71.208,71.1004,71.1004,12763.2419
2012-05-17 14:40:00,138.68,138.74,138.58,138.69,13614.124654328863,71.0901,71.1209,71.0388,71.0952,13614.1247
2012-05-17 14:45:00,138.72,138.72,138.41,138.41,13826.845352052753,71.1106,71.1106,70.9517,70.9517,13826.8454
2012-05-17 14:50:00,138.39,138.45,138.28,138.38,34035.31163582216,70.9414,70.9722,70.8851,70.9363,34035.3116
2012-05-17 14:55:00,138.36,138.55,138.32,138.54,12975.9625611572,70.9261,71.0235,70.9056,71.0183,12975.9626
2012-05-17 15:00:00,138.53,138.74,138.5,138.69,21697.511167836627,71.0132,71.1209,70.9978,71.0952,21697.5112
2012-05-17 15:05:00,138.71,138.76,138.46,138.55,24250.159540523287,71.1055,71.1311,70.9773,71.0235,24250.1595
2012-05-17 15:10:00,138.56,138.74,138.47,138.72,19463.9438417358,71.0286,71.1209,70.9825,71.1106,19463.9438
2012-05-17 15:15:00,138.7,138.79,138.59,138.78,14996.80918953414,71.1004,71.1465,71.044,71.1414,14996.8092
2012-05-17 15:20:00,138.78,138.86,138.57,138.57,14358.647096362474,71.1414,71.1824,71.0337,71.0337,14358.6471
2012-05-17 15:25:00,138.57,138.63,138.51,138.61,21910.23186556052,71.0337,71.0645,71.003,71.0542,21910.2319
2012-05-17 15:30:00,138.63,138.63,138.38,138.44,24781.96128483301,71.0645,71.0645,70.9363,70.9671,24781.9613
2012-05-17 15:35:00,138.41,138.46,138.06,138.07,43288.66198681131,70.9517,70.9773,70.7723,70.7774,43288.662
2012-05-17 15:40:00,138.07,138.09,137.64,137.68,53180.174430972125,70.7774,70.7877,70.557,70.5775,53180.1744
2012-05-17 15:45:00,137.66,137.8,137.57,137.8,53499.25547755796,70.5672,70.639,70.5211,70.639,53499.2555
2012-05-17 15:50:00,137.8,137.94,137.76,137.81,76685.8115294618,70.639,70.7108,70.6185,70.6441,76685.8115
2012-05-17 15:55:00,137.81,137.81,137.55,137.55,144756.43480110614,70.6441,70.6441,70.5108,70.5108,144756.4348
2012-05-18 09:30:00,137.92,138.14,137.59,137.67,286109.33843863005,70.7005,70.8133,70.5313,70.5724,286109.3384
2012-05-18 09:35:00,137.58,137.75,137.48,137.58,16911.295469049135,70.5262,70.6134,70.475,70.5262,16911.2955
2012-05-18 09:40:00,137.52,137.9,137.51,137.83,27015.52861093384,70.4955,70.6903,70.4903,70.6544,27015.5286
2012-05-18 09:45:00,137.89,138.28,137.87,138.16,45522.22931291214,70.6851,70.8851,70.6749,70.8235,45522.2293
2012-05-18 09:50:00,138.12,138.59,138.05,138.59,18506.700701978298,70.803,71.044,70.7672,71.044,18506.7007
2012-05-18 09:55:00,138.54,138.87,138.43,138.81,19889.38523718357,71.0183,71.1875,70.9619,71.1567,19889.3852
2012-05-18 10:00:00,138.85,138.86,138.19,138.23,18400.34035311636,71.1772,71.1824,70.8389,70.8594,18400.3404
2012-05-18 10:05:00,138.12,138.15,137.64,137.89,24781.96128483301,70.803,70.8184,70.557,70.6851,24781.9613
2012-05-18 10:10:00,137.86,138.0,137.75,137.96,24356.519889385232,70.6698,70.7415,70.6134,70.721,24356.5199
2012-05-18 10:15:00,137.99,138.12,137.66,137.68,17124.016166773024,70.7364,70.803,70.5672,70.5775,17124.0162
2012-05-18 10:20:00,137.69,137.78,137.58,137.71,11486.91767708998,70.5826,70.6287,70.5262,70.5929,11486.9177
2012-05-18 10:25:00,137.76,138.05,137.71,137.94,10316.953839608592,70.6185,70.7672,70.5929,70.7108,10316.9538
2012-05-18 10:30:00,137.92,137.92,137.65,137.71,8827.908955541372,70.7005,70.7005,70.5621,70.5929,8827.909
2012-05-18 10:35:00,137.66,137.74,137.55,137.72,11699.638374813869,70.5672,70.6082,70.5108,70.598,11699.6384
2012-05-18 10:40:00,137.77,137.78,137.55,137.69,7657.945118059986,70.6236,70.6287,70.5108,70.5826,7657.9451
2012-05-18 10:45:00,137.69,137.9,137.65,137.88,8615.188257817485,70.5826,70.6903,70.5621,70.68,8615.1883
2012-05-18 10:50:00,137.89,138.13,137.87,138.08,16592.214422463305,70.6851,70.8082,70.6749,70.7825,16592.2144
2012-05-18 10:55:00,138.1,138.1,137.8,137.83,7551.584769198042,70.7928,70.7928,70.639,70.6544,7551.5848
2012-05-18 11:00:00,137.86,138.0,137.77,137.81,17017.65581791108,70.6698,70.7415,70.6236,70.6441,17017.6558
2012-05-18 11:05:00,137.77,137.96,137.67,137.9,11699.638374813869,70.6236,70.721,70.5724,70.6903,11699.6384
2012-05-18 11:10:00,137.89,137.98,137.7,137.75,9466.071048713038,70.6851,70.7313,70.5877,70.6134,9466.071
2012-05-18 11:15:00,137.81,137.81,137.59,137.68,16273.13337587747,70.6441,70.6441,70.5313,70.5775,16273.1334
2012-05-18 11:20:00,137.65,137.71,137.57,137.63,5956.179536268878,70.5621,70.5929,70.5211,70.5519,5956.1795
2012-05-18 11:25:00,137.61,137.83,137.56,137.56,11912.359072537756,70.5416,70.6544,70.516,70.516,11912.3591
2012-05-18 11:30:00,137.58,137.67,137.08,137.27,21697.511167836627,70.5262,70.5724,70.2699,70.3673,21697.5112
2012-05-18 11:35:00,137.29,137.29,136.75,136.85,15528.61093384386,70.3776,70.3776,70.1007,70.152,15528.6109
2012-05-18 11:40:00,136.86,137.18,136.79,137.13,12231.440119123588,70.1571,70.3212,70.1213,70.2955,12231.4401
2012-05-18 11:45:00,137.18,137.24,136.67,136.75,9997.87279302276,70.3212,70.3519,70.0597,70.1007,9997.8728
2012-05-18 11:50:00,136.74,136.74,136.39,136.55,21272.06977238885,70.0956,70.0956,69.9162,69.9982,21272.0698
2012-05-18 11:55:00,136.55,136.71,136.33,136.55,14784.088491810253,69.9982,70.0802,69.8854,69.9982,14784.0885
2012-05-18 12:00:00,136.62,137.07,136.56,136.99,15422.250584981915,70.0341,70.2648,70.0033,70.2238,15422.2506
2012-05-18 12:05:00,136.99,137.25,136.9,137.18,14145.926398638583,70.2238,70.3571,70.1776,70.3212,14145.9264
2012-05-18 12:10:00,137.27,137.43,137.15,137.29,7551.584769198042,70.3673,70.4493,70.3058,70.3776,7551.5848
2012-05-18 12:15:00,137.26,137.29,136.84,136.91,14465.007445224415,70.3622,70.3776,70.1469,70.1828,14465.0074
2012-05-18 12:20:00,136.92,136.94,136.75,136.87,4360.774303339715,70.1879,70.1981,70.1007,70.1623,4360.7743
2012-05-18 12:25:00,136.87,137.49,136.82,137.43,12018.7194213997,70.1623,70.4801,70.1366,70.4493,12018.7194
2012-05-18 12:30:00,137.43,137.61,137.33,137.33,9891.512444160817,70.4493,70.5416,70.3981,70.3981,9891.5124
2012-05-18 12:35:00,137.41,137.62,137.27,137.62,9466.071048713038,70.4391,70.5467,70.3673,70.5467,9466.071
2012-05-18 12:40:00,137.61,137.7,137.46,137.46,7019.78302488832,70.5416,70.5877,70.4647,70.4647,7019.783
2012-05-18 12:45:00,137.45,137.71,137.45,137.55,7126.143373750265,70.4596,70.5929,70.4596,70.5108,7126.1434
2012-05-18 12:50:00,137.54,137.57,137.39,137.39,9253.350350989149,70.5057,70.5211,70.4288,70.4288,9253.3504
2012-05-18 12:55:00,137.4,137.45,137.33,137.34,8083.386513507763,70.434,70.4596,70.3981,70.4032,8083.3865
2012-05-18 13:00:00,137.34,137.4,137.19,137.19,9572.431397574985,70.4032,70.434,70.3263,70.3263,9572.4314
2012-05-18 13:05:00,137.17,137.18,137.0,137.04,12231.440119123588,70.316,70.3212,70.2289,70.2494,12231.4401
2012-05-18 13:10:00,137.05,137.17,136.95,137.1,9146.990002127206,70.2545,70.316,70.2033,70.2802,9146.99
2012-05-18 13:15:00,137.02,137.43,137.01,137.14,22654.754307594125,70.2392,70.4493,70.234,70.3007,22654.7543
2012-05-18 13:20:00,137.09,137.17,137.04,137.12,11380.557328228037,70.275,70.316,70.2494,70.2904,11380.5573
2012-05-18 13:25:00,137.05,137.13,136.84,136.84,17974.898957668578,70.2545,70.2955,70.1469,70.1469,17974.899
2012-05-18 13:30:00,136.87,136.98,136.83,136.93,16911.295469049135,70.1623,70.2186,70.1418,70.193,16911.2955
2012-05-18 13:35:00,136.96,137.03,136.86,136.95,16273.13337587747,70.2084,70.2443,70.1571,70.2033,16273.1334
2012-05-18 13:40:00,136.92,137.11,136.89,136.9,12231.440119123588,70.1879,70.2853,70.1725,70.1776,12231.4401
2012-05-18 13:45:00,136.9,137.1,136.9,137.03,12231.440119123588,70.1776,70.2802,70.1776,70.2443,12231.4401
2012-05-18 13:50:00,137.08,137.13,136.72,136.96,14465.007445224415,70.2699,70.2955,70.0854,70.2084,14465.0074
2012-05-18 13:55:00,136.92,137.01,136.61,136.61,13082.322910019142,70.1879,70.234,70.029,70.029,13082.3229
2012-05-18 14:00:00,136.61,136.66,136.39,136.55,26802.807913209952,70.029,70.0546,69.9162,69.9982,26802.8079
2012-05-18 14:05:00,136.58,136.69,136.41,136.53,7657.945118059986,70.0136,70.07,69.9265,69.988,7657.9451
2012-05-18 14:10:00,136.54,136.55,136.32,136.55,14890.448840672196,69.9931,69.9982,69.8803,69.9982,14890.4488
2012-05-18 14:15:00,136.58,136.63,136.44,136.46,13082.322910019142,70.0136,70.0392,69.9418,69.9521,13082.3229
2012-05-18 14:20:00,136.41,136.55,136.36,136.39,16804.93512018719,69.9265,69.9982,69.9008,69.9162,16804.9351
2012-05-18 14:25:00,136.4,136.48,136.3,136.43,18187.619655392467,69.9213,69.9623,69.8701,69.9367,18187.6197
2012-05-18 14:30:00,136.4,136.4,136.13,136.24,15847.691980429694,69.9213,69.9213,69.7829,69.8393,15847.692
2012-05-18 14:35:00,136.26,136.46,136.26,136.34,9572.431397574985,69.8496,69.9521,69.8496,69.8906,9572.4314
2012-05-18 14:40:00,136.32,136.33,136.04,136.07,20740.26802807913,69.8803,69.8854,69.7368,69.7522,20740.268
2012-05-18 14:45:00,136.05,136.17,136.05,136.13,18506.700701978298,69.7419,69.8034,69.7419,69.7829,18506.7007
2012-05-18 14:50:00,136.13,136.45,136.13,136.39,17549.4575622208,69.7829,69.947,69.7829,69.9162,17549.4576
2012-05-18 14:55:00,136.35,136.39,136.22,136.37,14890.448840672196,69.8957,69.9162,69.8291,69.906,14890.4488
2012-05-18 15:00:00,136.36,136.4,136.18,136.3,20421.18698149329,69.9008,69.9213,69.8086,69.8701,20421.187
2012-05-18 15:05:00,136.28,136.49,136.26,136.49,30099.97872793022,69.8598,69.9675,69.8496,69.9675,30099.9787
2012-05-18 15:10:00,136.51,136.76,136.51,136.71,17230.37651563497,69.9777,70.1059,69.9777,70.0802,17230.3765
2012-05-18 15:15:00,136.71,136.74,136.62,136.68,12975.9625611572,70.0802,70.0956,70.0341,70.0649,12975.9626
2012-05-18 15:20:00,136.66,136.68,136.16,136.18,25207.402680280786,70.0546,70.0649,69.7983,69.8086,25207.4027
2012-05-18 15:25:00,136.2,136.32,136.13,136.22,26483.72686662412,69.8188,69.8803,69.7829,69.8291,26483.7269
2012-05-18 15:30:00,136.21,136.25,135.89,135.95,31589.023611997443,69.8239,69.8444,69.6599,69.6907,31589.0236
2012-05-18 15:35:00,135.98,136.23,135.93,135.93,31376.30291427356,69.706,69.8342,69.6804,69.6804,31376.3029
2012-05-18 15:40:00,135.95,135.95,135.37,135.39,61582.64199106572,69.6907,69.6907,69.3933,69.4036,61582.642
2012-05-18 15:45:00,135.38,135.91,135.32,135.74,63709.84896830461,69.3985,69.6701,69.3677,69.583,63709.849
2012-05-18 15:50:00,135.72,135.74,135.48,135.53,51478.40884918102,69.5727,69.583,69.4497,69.4754,51478.4088
2012-05-18 15:55:00,135.52,135.92,135.52,135.74,179748.9895766858,69.4702,69.6753,69.4702,69.583,179748.9896
2012-05-21 09:30:00,136.08,136.71,136.07,136.57,34248.03233354605,69.7573,70.0802,69.7522,70.0085,34248.0323
2012-05-21 09:35:00,136.63,136.95,136.26,136.93,20527.54733035524,70.0392,70.2033,69.8496,70.193,20527.5473
2012-05-21 09:40:00,136.93,137.81,136.92,137.76,26802.807913209952,70.193,70.6441,70.1879,70.6185,26802.8079
2012-05-21 09:45:00,137.78,137.78,137.33,137.33,17655.817911082744,70.6287,70.6287,70.3981,70.3981,17655.8179
2012-05-21 09:50:00,137.32,137.32,136.7,136.78,22973.83535417996,70.3929,70.3929,70.0751,70.1161,22973.8354
2012-05-21 09:55:00,136.78,136.88,136.4,136.83,13933.205700914696,70.1161,70.1674,69.9213,70.1418,13933.2057
2012-05-21 10:00:00,136.82,137.24,136.72,137.24,13826.845352052753,70.1366,70.3519,70.0854,70.3519,13826.8454
2012-05-21 10:05:00,137.2,137.27,137.02,137.17,10529.67453733248,70.3314,70.3673,70.2392,70.316,10529.6745
2012-05-21 10:10:00,137.22,137.69,137.09,137.68,37651.56349712826,70.3417,70.5826,70.275,70.5775,37651.5635
2012-05-21 10:15:00,137.69,137.92,137.61,137.65,17336.736864496914,70.5826,70.7005,70.5416,70.5621,17336.7369
2012-05-21 10:20:00,137.69,137.74,137.51,137.54,13826.845352052753,70.5826,70.6082,70.4903,70.5057,13826.8454
2012-05-21 10:25:00,137.49,137.94,137.49,137.87,16804.93512018719,70.4801,70.7108,70.4801,70.6749,16804.9351
2012-05-21 10:30:00,137.91,138.4,137.84,138.19,20314.82663263136,70.6954,70.9466,70.6595,70.8389,20314.8266
2012-05-21 10:35:00,138.2,138.41,138.16,138.29,7019.78302488832,70.844,70.9517,70.8235,70.8902,7019.783
2012-05-21 10:40:00,138.3,138.35,138.09,138.09,9997.87279302276,70.8953,70.9209,70.7877,70.7877,9997.8728
2012-05-21 10:45:00,137.99,138.18,137.96,138.09,13188.683258881088,70.7364,70.8338,70.721,70.7877,13188.6833
2012-05-21 10:50:00,138.09,138.22,138.02,138.06,8402.467560093595,70.7877,70.8543,70.7518,70.7723,8402.4676
2012-05-21 10:55:00,138.14,138.27,138.07,138.25,10316.953839608592,70.8133,70.8799,70.7774,70.8697,10316.9538
2012-05-21 11:00:00,138.22,138.34,138.16,138.24,32014.46500744522,70.8543,70.9158,70.8235,70.8646,32014.465
2012-05-21 11:05:00,138.21,138.38,138.08,138.13,22654.754307594125,70.8492,70.9363,70.7825,70.8082,22654.7543
2012-05-21 11:10:00,138.12,138.19,138.07,138.15,8827.908955541372,70.803,70.8389,70.7774,70.8184,8827.909
2012-05-21 11:15:00,138.22,138.22,137.82,137.97,21591.15081897468,70.8543,70.8543,70.6493,70.7261,21591.1508
2012-05-21 11:20:00,137.99,138.07,137.68,137.73,13720.485003190808,70.7364,70.7774,70.5775,70.6031,13720.485
2012-05-21 11:25:00,137.71,137.74,137.52,137.56,15209.529887258028,70.5929,70.6082,70.4955,70.516,15209.5299
2012-05-21 11:30:00,137.5,137.6,137.41,137.54,11912.359072537756,70.4852,70.5365,70.4391,70.5057,11912.3591
2012-05-21 11:35:00,137.5,137.76,137.46,137.61,16060.412678153582,70.4852,70.6185,70.4647,70.5416,16060.4127
2012-05-21 11:40:00,137.54,137.7,137.5,137.58,11274.19697936609,70.5057,70.5877,70.4852,70.5262,11274.197
2012-05-21 11:45:00,137.6,137.71,137.44,137.44,10636.034886194426,70.5365,70.5929,70.4545,70.4545,10636.0349
2012-05-21 11:50:00,137.45,137.61,137.42,137.42,9785.15209529887,70.4596,70.5416,70.4442,70.4442,9785.1521
2012-05-21 11:55:00,137.4,137.5,137.33,137.36,8402.467560093595,70.434,70.4852,70.3981,70.4134,8402.4676
2012-05-21 12:00:00,137.39,137.51,137.36,137.43,7551.584769198042,70.4288,70.4903,70.4134,70.4493,7551.5848
2012-05-21 12:05:00,137.47,137.56,137.41,137.41,11593.278025951924,70.4698,70.516,70.4391,70.4391,11593.278
2012-05-21 12:10:00,137.46,137.54,137.44,137.48,5424.377791959157,70.4647,70.5057,70.4545,70.475,5424.3778
2012-05-21 12:15:00,137.48,137.68,137.45,137.65,16911.295469049135,70.475,70.5775,70.4596,70.5621,16911.2955
2012-05-21 12:20:00,137.65,137.76,137.6,137.66,9572.431397574985,70.5621,70.6185,70.5365,70.5672,9572.4314
2012-05-21 12:25:00,137.65,138.06,137.65,138.04,5211.657094235268,70.5621,70.7723,70.5621,70.762,5211.6571
2012-05-21 12:30:00,138.03,138.04,137.9,137.98,6594.341629440543,70.7569,70.762,70.6903,70.7313,6594.3416
2012-05-21 12:35:00,138.01,138.18,138.0,138.18,2552.648372686662,70.7466,70.8338,70.7415,70.8338,2552.6484
2012-05-21 12:40:00,138.16,138.16,138.0,138.02,6062.539885130822,70.8235,70.8235,70.7415,70.7518,6062.5399
2012-05-21 12:45:00,138.01,138.2,138.01,138.14,6062.539885130822,70.7466,70.844,70.7466,70.8133,6062.5399
2012-05-21 12:50:00,138.12,138.17,138.07,138.17,6594.341629440543,70.803,70.8287,70.7774,70.8287,6594.3416
2012-05-21 12:55:00,138.2,138.25,138.11,138.25,4998.93639651138,70.844,70.8697,70.7979,70.8697,4998.9364
2012-05-21 13:00:00,138.22,138.34,138.21,138.27,31057.22186768772,70.8543,70.9158,70.8492,70.8799,31057.2219
2012-05-21 13:05:00,138.29,138.32,138.18,138.21,10529.67453733248,70.8902,70.9056,70.8338,70.8492,10529.6745
2012-05-21 13:10:00,138.17,138.26,138.14,138.14,9572.431397574985,70.8287,70.8748,70.8133,70.8133,9572.4314
2012-05-21 13:15:00,138.16,138.22,138.06,138.16,8296.107211231652,70.8235,70.8543,70.7723,70.8235,8296.1072
2012-05-21 13:20:00,138.2,138.34,138.19,138.33,6913.422676026376,70.844,70.9158,70.8389,70.9107,6913.4227
2012-05-21 13:25:00,138.3,138.3,138.18,138.18,13082.322910019142,70.8953,70.8953,70.8338,70.8338,13082.3229
2012-05-21 13:30:00,138.22,138.44,138.21,138.41,9997.87279302276,70.8543,70.9671,70.8492,70.9517,9997.8728
2012-05-21 13:35:00,138.4,138.47,138.38,138.38,4041.6932567538815,70.9466,70.9825,70.9363,70.9363,4041.6933
2012-05-21 13:40:00,138.35,138.62,138.35,138.6,14677.728142948306,70.9209,71.0593,70.9209,71.0491,14677.7281
2012-05-21 13:45:00,138.58,138.61,138.49,138.57,7126.143373750265,71.0388,71.0542,70.9927,71.0337,7126.1434
2012-05-21 13:50:00,138.49,138.49,138.29,138.44,7870.665815783875,70.9927,70.9927,70.8902,70.9671,7870.6658
2012-05-21 13:55:00,138.44,138.5,138.36,138.38,6807.062327164432,70.9671,70.9978,70.9261,70.9363,6807.0623
2012-05-21 14:00:00,138.39,138.46,138.2,138.21,5956.179536268878,70.9414,70.9773,70.844,70.8492,5956.1795
2012-05-21 14:05:00,138.21,138.38,138.19,138.35,11167.836630504144,70.8492,70.9363,70.8389,70.9209,11167.8366
2012-05-21 14:10:00,138.3,138.34,138.26,138.28,5956.179536268878,70.8953,70.9158,70.8748,70.8851,5956.1795
2012-05-21 14:15:00,138.27,138.33,138.14,138.26,12550.521165709422,70.8799,70.9107,70.8133,70.8748,12550.5212
2012-05-21 14:20:00,138.3,138.45,138.23,138.28,10316.953839608592,70.8953,70.9722,70.8594,70.8851,10316.9538
2012-05-21 14:25:00,138.27,138.29,138.12,138.12,11274.19697936609,70.8799,70.8902,70.803,70.803,11274.197
2012-05-21 14:30:00,138.1,138.24,138.07,138.24,10955.115932780258,70.7928,70.8646,70.7774,70.8646,10955.1159
2012-05-21 14:35:00,138.25,138.25,138.12,138.14,22122.952563284405,70.8697,70.8697,70.803,70.8133,22122.9526
2012-05-21 14:40:00,138.12,138.32,138.11,138.21,8189.746862369707,70.803,70.9056,70.7979,70.8492,8189.7469
2012-05-21 14:45:00,138.21,138.28,138.19,138.26,17017.65581791108,70.8492,70.8851,70.8389,70.8748,17017.6558
2012-05-21 14:50:00,138.27,138.39,138.22,138.39,22973.83535417996,70.8799,70.9414,70.8543,70.9414,22973.8354
2012-05-21 14:55:00,138.36,138.6,138.36,138.59,24675.600935971062,70.9261,71.0491,70.9261,71.044,24675.6009
2012-05-21 15:00:00,138.59,138.7,138.57,138.62,13933.205700914696,71.044,71.1004,71.0337,71.0593,13933.2057
2012-05-21 15:05:00,138.61,138.74,138.6,138.7,11274.19697936609,71.0542,71.1209,71.0491,71.1004,11274.197
2012-05-21 15:10:00,138.68,138.81,138.64,138.73,10636.034886194426,71.0901,71.1567,71.0696,71.1157,10636.0349
2012-05-21 15:15:00,138.73,138.86,138.69,138.86,16060.412678153582,71.1157,71.1824,71.0952,71.1824,16060.4127
2012-05-21 15:20:00,138.85,138.87,138.75,138.78,11380.557328228037,71.1772,71.1875,71.126,71.1414,11380.5573
2012-05-21 15:25:00,138.78,138.83,138.7,138.76,13401.403956604976,71.1414,71.167,71.1004,71.1311,13401.404
2012-05-21 15:30:00,138.76,138.77,138.59,138.63,15741.33163156775,71.1311,71.1362,71.044,71.0645,15741.3316
2012-05-21 15:35:00,138.65,138.66,138.46,138.62,15847.691980429694,71.0747,71.0799,70.9773,71.0593,15847.692
2012-05-21 15:40:00,138.6,138.64,138.52,138.63,29249.095937034668,71.0491,71.0696,71.0081,71.0645,29249.0959
2012-05-21 15:45:00,138.62,138.66,138.52,138.63,31908.10465858328,71.0593,71.0799,71.0081,71.0645,31908.1047
2012-05-21 15:50:00,138.63,138.63,138.53,138.58,34248.03233354605,71.0645,71.0645,71.0132,71.0388,34248.0323
2012-05-21 15:55:00,138.59,138.75,138.59,138.71,90831.7379281004,71.044,71.126,71.044,71.1055,90831.7379
2012-05-22 09:30:00,138.95,139.46,138.74,138.99,32227.185705169108,71.2285,71.4899,71.1209,71.249,32227.1857
2012-05-22 09:35:00,138.89,139.04,138.34,138.41,24356.519889385232,71.1978,71.2746,70.9158,70.9517,24356.5199
2012-05-22 09:40:00,138.46,138.81,138.43,138.74,10104.233141884704,70.9773,71.1567,70.9619,71.1209,10104.2331
2012-05-22 09:45:00,138.69,138.78,138.56,138.78,6168.900233992767,71.0952,71.1414,71.0286,71.1414,6168.9002
2012-05-22 09:50:00,138.7,139.04,138.7,138.94,29993.61837906828,71.1004,71.2746,71.1004,71.2234,29993.6184
2012-05-22 09:55:00,138.94,138.94,138.43,138.47,13826.845352052753,71.2234,71.2234,70.9619,70.9825,13826.8454
2012-05-22 10:00:00,138.44,139.25,138.44,139.25,9891.512444160817,70.9671,71.3823,70.9671,71.3823,9891.5124
2012-05-22 10:05:00,139.22,139.48,139.15,139.33,17017.65581791108,71.3669,71.5002,71.331,71.4233,17017.6558
2012-05-22 10:10:00,139.35,139.55,139.32,139.41,8189.746862369707,71.4336,71.5361,71.4182,71.4643,8189.7469
2012-05-22 10:15:00,139.47,139.65,139.45,139.55,11593.278025951924,71.4951,71.5873,71.4848,71.5361,11593.278
2012-05-22 10:20:00,139.61,139.69,139.53,139.58,13401.403956604976,71.5668,71.6078,71.5258,71.5515,13401.404
2012-05-22 10:25:00,139.53,139.64,139.43,139.57,12656.881514571363,71.5258,71.5822,71.4746,71.5463,12656.8815
2012-05-22 10:30:00,139.62,140.0,139.61,139.86,18932.14209742608,71.572,71.7668,71.5668,71.695,18932.1421
2012-05-22 10:35:00,139.82,139.87,139.66,139.7,6700.701978302488,71.6745,71.7001,71.5925,71.613,6700.702
2012-05-22 10:40:00,139.74,139.83,139.43,139.51,8296.107211231652,71.6335,71.6796,71.4746,71.5156,8296.1072
2012-05-22 10:45:00,139.57,139.67,139.34,139.39,13614.124654328863,71.5463,71.5976,71.4284,71.4541,13614.1247
2012-05-22 10:50:00,139.35,139.36,139.12,139.2,8296.107211231652,71.4336,71.4387,71.3157,71.3567,8296.1072
2012-05-22 10:55:00,139.22,139.32,139.12,139.27,7977.026164645818,71.3669,71.4182,71.3157,71.3925,7977.0262
2012-05-22 11:00:00,139.35,139.44,139.26,139.26,4573.495001063603,71.4336,71.4797,71.3874,71.3874,4573.495
2012-05-22 11:05:00,139.3,139.39,139.23,139.36,5530.738140821101,71.4079,71.4541,71.372,71.4387,5530.7381
2012-05-22 11:10:00,139.36,139.37,139.06,139.07,10848.755583918311,71.4387,71.4438,71.2849,71.29,10848.7556
2012-05-22 11:15:00,139.1,139.21,139.01,139.19,3828.972559029993,71.3054,71.3618,71.2593,71.3515,3828.9726
2012-05-22 11:20:00,139.11,139.31,139.03,139.24,5318.017443097213,71.3105,71.4131,71.2695,71.3772,5318.0174
2012-05-22 11:25:00,139.31,139.4,139.27,139.27,5424.377791959157,71.4131,71.4592,71.3925,71.3925,5424.3778
2012-05-22 11:30:00,139.3,139.47,139.25,139.47,8721.54860667943,71.4079,71.4951,71.3823,71.4951,8721.5486
2012-05-22 11:35:00,139.47,139.57,139.39,139.44,4041.6932567538815,71.4951,71.5463,71.4541,71.4797,4041.6933
2012-05-22 11:40:00,139.55,139.78,139.54,139.73,8189.746862369707,71.5361,71.654,71.531,71.6284,8189.7469
2012-05-22 11:45:00,139.79,139.79,139.43,139.52,10210.593490746647,71.6591,71.6591,71.4746,71.5207,10210.5935
2012-05-22 11:50:00,139.52,139.54,139.41,139.47,4573.495001063603,71.5207,71.531,71.4643,71.4951,4573.495
2012-05-22 11:55:00,139.53,139.59,139.32,139.33,9359.710699851094,71.5258,71.5566,71.4182,71.4233,9359.7107
2012-05-22 12:00:00,139.37,139.45,139.24,139.29,9785.15209529887,71.4438,71.4848,71.3772,71.4028,9785.1521
2012-05-22 12:05:00,139.25,139.26,139.07,139.07,4467.134652201658,71.3823,71.3874,71.29,71.29,4467.1347
2012-05-22 12:10:00,139.04,139.31,138.99,139.3,3616.251861306104,71.2746,71.4131,71.249,71.4079,3616.2519
2012-05-22 12:15:00,139.27,139.38,139.12,139.35,27866.411401829395,71.3925,71.4489,71.3157,71.4336,27866.4114
2012-05-22 12:20:00,139.35,139.36,139.24,139.26,3509.89151244416,71.4336,71.4387,71.3772,71.3874,3509.8915
2012-05-22 12:25:00,139.29,139.37,139.19,139.37,3828.972559029993,71.4028,71.4438,71.3515,71.4438,3828.9726
2012-05-22 12:30:00,139.37,139.45,139.29,139.37,3828.972559029993,71.4438,71.4848,71.4028,71.4438,3828.9726
2012-05-22 12:35:00,139.38,139.45,139.34,139.34,2233.567326100829,71.4489,71.4848,71.4284,71.4284,2233.5673
2012-05-22 12:40:00,139.4,139.48,139.35,139.37,4467.134652201658,71.4592,71.5002,71.4336,71.4438,4467.1347
2012-05-22 12:45:00,139.38,139.66,139.38,139.6,6062.539885130822,71.4489,71.5925,71.4489,71.5617,6062.5399
2012-05-22 12:50:00,139.58,139.68,139.51,139.59,5530.738140821101,71.5515,71.6027,71.5156,71.5566,5530.7381
2012-05-22 12:55:00,139.6,139.72,139.6,139.7,4148.053605615826,71.5617,71.6232,71.5617,71.613,4148.0536
2012-05-22 13:00:00,139.69,139.93,139.68,139.87,5956.179536268878,71.6078,71.7309,71.6027,71.7001,5956.1795
2012-05-22 13:05:00,139.89,139.89,139.74,139.74,4786.215698787491,71.7104,71.7104,71.6335,71.6335,4786.2157
2012-05-22 13:10:00,139.74,139.74,139.6,139.62,6062.539885130822,71.6335,71.6335,71.5617,71.572,6062.5399
2012-05-22 13:15:00,139.65,139.73,139.54,139.54,5956.179536268878,71.5873,71.6284,71.531,71.531,5956.1795
2012-05-22 13:20:00,139.56,139.59,139.51,139.57,4998.93639651138,71.5412,71.5566,71.5156,71.5463,4998.9364
2012-05-22 13:25:00,139.56,139.56,139.47,139.51,4041.6932567538815,71.5412,71.5412,71.4951,71.5156,4041.6933
2012-05-22 13:30:00,139.51,139.54,139.4,139.52,8402.467560093595,71.5156,71.531,71.4592,71.5207,8402.4676
2012-05-22 13:35:00,139.58,139.58,139.43,139.45,7977.026164645818,71.5515,71.5515,71.4746,71.4848,7977.0262
2012-05-22 13:40:00,139.45,139.47,139.34,139.37,7338.864071474153,71.4848,71.4951,71.4284,71.4438,7338.8641
2012-05-22 13:45:00,139.32,139.32,139.19,139.25,6913.422676026376,71.4182,71.4182,71.3515,71.3823,6913.4227
2012-05-22 13:50:00,139.25,139.27,139.18,139.22,6487.9812805786,71.3823,71.3925,71.3464,71.3669,6487.9813
2012-05-22 13:55:00,139.27,139.32,139.21,139.28,7657.945118059986,71.3925,71.4182,71.3618,71.3977,7657.9451
2012-05-22 14:00:00,139.35,139.43,139.26,139.37,11061.476281642204,71.4336,71.4746,71.3874,71.4438,11061.4763
2012-05-22 14:05:00,139.37,139.52,139.34,139.52,4786.215698787491,71.4438,71.5207,71.4284,71.5207,4786.2157
2012-05-22 14:10:00,139.46,139.5,139.35,139.39,3297.170814720272,71.4899,71.5105,71.4336,71.4541,3297.1708
2012-05-22 14:15:00,139.4,139.41,139.3,139.38,4998.93639651138,71.4592,71.4643,71.4079,71.4489,4998.9364
2012-05-22 14:20:00,139.35,139.48,139.34,139.41,21697.511167836627,71.4336,71.5002,71.4284,71.4643,21697.5112
2012-05-22 14:25:00,139.44,139.54,139.39,139.48,4467.134652201658,71.4797,71.531,71.4541,71.5002,4467.1347
2012-05-22 14:30:00,139.47,139.51,139.26,139.38,9572.431397574985,71.4951,71.5156,71.3874,71.4489,9572.4314
2012-05-22 14:35:00,139.38,139.44,139.24,139.39,8189.746862369707,71.4489,71.4797,71.3772,71.4541,8189.7469
2012-05-22 14:40:00,139.41,139.54,139.35,139.54,5743.45883854499,71.4643,71.531,71.4336,71.531,5743.4588
2012-05-22 14:45:00,139.57,139.57,139.39,139.46,5211.657094235268,71.5463,71.5463,71.4541,71.4899,5211.6571
2012-05-22 14:50:00,139.5,139.54,139.39,139.39,3190.8104658583275,71.5105,71.531,71.4541,71.4541,3190.8105
2012-05-22 14:55:00,139.42,139.57,139.38,139.38,9040.62965326526,71.4694,71.5463,71.4489,71.4489,9040.6297
2012-05-22 15:00:00,139.39,139.5,139.27,139.39,16060.412678153582,71.4541,71.5105,71.3925,71.4541,16060.4127
2012-05-22 15:05:00,139.39,139.42,139.3,139.38,7870.665815783875,71.4541,71.4694,71.4079,71.4489,7870.6658
2012-05-22 15:10:00,139.35,139.36,139.2,139.23,7126.143373750265,71.4336,71.4387,71.3567,71.372,7126.1434
2012-05-22 15:15:00,139.21,139.33,139.07,139.07,13720.485003190808,71.3618,71.4233,71.29,71.29,13720.485
2012-05-22 15:20:00,139.08,139.18,138.97,139.06,25101.042331418845,71.2952,71.3464,71.2388,71.2849,25101.0423
2012-05-22 15:25:00,139.07,139.19,138.93,138.93,22122.952563284405,71.29,71.3515,71.2183,71.2183,22122.9526
2012-05-22 15:30:00,138.91,138.96,138.67,138.68,24994.6819825569,71.208,71.2336,71.085,71.0901,24994.682
2012-05-22 15:35:00,138.65,138.75,138.42,138.52,21378.4301212508,71.0747,71.126,70.9568,71.0081,21378.4301
2012-05-22 15:40:00,138.46,138.7,138.4,138.42,25420.123378004675,70.9773,71.1004,70.9466,70.9568,25420.1234
2012-05-22 15:45:00,138.46,138.71,138.25,138.3,38821.52733460965,70.9773,71.1055,70.8697,70.8953,38821.5273
2012-05-22 15:50:00,138.32,138.7,138.21,138.61,57221.86768772601,70.9056,71.1004,70.8492,71.0542,57221.8677
2012-05-22 15:55:00,138.6,138.97,138.52,138.95,64773.452456924046,71.0491,71.2388,71.0081,71.2285,64773.4525
2012-05-23 09:30:00,138.28,138.35,137.21,137.34,49032.1208253563,70.8851,70.9209,70.3366,70.4032,49032.1208
2012-05-23 09:35:00,137.34,137.47,137.12,137.24,23080.195703041903,70.4032,70.4698,70.2904,70.3519,23080.1957
2012-05-23 09:40:00,137.24,137.35,137.08,137.34,21591.15081897468,70.3519,70.4083,70.2699,70.4032,21591.1508
2012-05-23 09:45:00,137.33,137.62,137.3,137.31,27334.60965751967,70.3981,70.5467,70.3827,70.3878,27334.6097
2012-05-23 09:50:00,137.4,137.46,137.26,137.34,13507.76430546692,70.434,70.4647,70.3622,70.4032,13507.7643
2012-05-23 09:55:00,137.31,137.54,137.21,137.21,34992.55477557966,70.3878,70.5057,70.3366,70.3366,34992.5548
2012-05-23 10:00:00,137.25,137.46,137.15,137.23,35737.07721761327,70.3571,70.4647,70.3058,70.3468,35737.0772
2012-05-23 10:05:00,137.23,137.48,137.16,137.36,14358.647096362474,70.3468,70.475,70.3109,70.4134,14358.6471
2012-05-23 10:10:00,137.4,137.46,137.04,137.29,13401.403956604976,70.434,70.4647,70.2494,70.3776,13401.404
2012-05-23 10:15:00,137.25,137.41,137.12,137.12,14890.448840672196,70.3571,70.4391,70.2904,70.2904,14890.4488
2012-05-23 10:20:00,137.12,137.13,136.81,136.91,11699.638374813869,70.2904,70.2955,70.1315,70.1828,11699.6384
2012-05-23 10:25:00,136.94,137.05,136.71,137.01,10742.395235056369,70.1981,70.2545,70.0802,70.234,10742.3952
2012-05-23 10:30:00,137.03,137.04,136.85,136.88,5318.017443097213,70.2443,70.2494,70.152,70.1674,5318.0174
2012-05-23 10:35:00,136.84,136.99,136.57,136.59,7445.224420336098,70.1469,70.2238,70.0085,70.0187,7445.2244
2012-05-23 10:40:00,136.56,136.93,136.55,136.89,5530.738140821101,70.0033,70.193,69.9982,70.1725,5530.7381
2012-05-23 10:45:00,136.87,136.87,136.3,136.44,11805.998723675812,70.1623,70.1623,69.8701,69.9418,11805.9987
2012-05-23 10:50:00,136.39,136.74,136.38,136.74,4360.774303339715,69.9162,70.0956,69.9111,70.0956,4360.7743
2012-05-23 10:55:00,136.86,136.98,136.81,136.83,3403.531163582216,70.1571,70.2186,70.1315,70.1418,3403.5312
2012-05-23 11:00:00,136.76,136.83,136.68,136.82,5849.819187406933,70.1059,70.1418,70.0649,70.1366,5849.8192
2012-05-23 11:05:00,136.83,137.02,136.79,136.89,12231.440119123588,70.1418,70.2392,70.1213,70.1725,12231.4401
2012-05-23 11:10:00,136.87,137.04,136.74,136.84,17868.538608806633,70.1623,70.2494,70.0956,70.1469,17868.5386
2012-05-23 11:15:00,136.85,137.08,136.84,137.04,11805.998723675812,70.152,70.2699,70.1469,70.2494,11805.9987
2012-05-23 11:20:00,137.03,137.45,137.01,137.45,11380.557328228037,70.2443,70.4596,70.234,70.4596,11380.5573
2012-05-23 11:25:00,137.39,137.39,137.29,137.29,4148.053605615826,70.4288,70.4288,70.3776,70.3776,4148.0536
2012-05-23 11:30:00,137.33,137.58,137.33,137.48,6487.9812805786,70.3981,70.5262,70.3981,70.475,6487.9813
2012-05-23 11:35:00,137.4,137.4,137.08,137.09,7338.864071474153,70.434,70.434,70.2699,70.275,7338.8641
2012-05-23 11:40:00,137.11,137.3,137.08,137.09,15209.529887258028,70.2853,70.3827,70.2699,70.275,15209.5299
2012-05-23 11:45:00,137.15,137.16,136.89,136.99,9146.990002127206,70.3058,70.3109,70.1725,70.2238,9146.99
2012-05-23 11:50:00,136.98,137.05,136.92,136.94,3403.531163582216,70.2186,70.2545,70.1879,70.1981,3403.5312
2012-05-23 11:55:00,136.93,136.94,136.73,136.81,3722.612210168049,70.193,70.1981,70.0905,70.1315,3722.6122
2012-05-23 12:00:00,136.8,136.83,136.56,136.58,8296.107211231652,70.1264,70.1418,70.0033,70.0136,8296.1072
2012-05-23 12:05:00,136.59,136.8,136.59,136.77,4892.576047649435,70.0187,70.1264,70.0187,70.111,4892.576
2012-05-23 12:10:00,136.73,136.76,136.68,136.72,4467.134652201658,70.0905,70.1059,70.0649,70.0854,4467.1347
2012-05-23 12:15:00,136.72,136.96,136.72,136.96,3722.612210168049,70.0854,70.2084,70.0854,70.2084,3722.6122
2012-05-23 12:20:00,136.93,136.97,136.73,136.73,6381.620931716655,70.193,70.2135,70.0905,70.0905,6381.6209
2012-05-23 12:25:00,136.73,136.78,136.59,136.67,6700.701978302488,70.0905,70.1161,70.0187,70.0597,6700.702
2012-05-23 12:30:00,136.66,136.83,136.66,136.8,12869.602212295256,70.0546,70.1418,70.0546,70.1264,12869.6022
2012-05-23 12:35:00,136.84,136.93,136.83,136.93,2446.2880238247176,70.1469,70.193,70.1418,70.193,2446.288
2012-05-23 12:40:00,136.88,137.01,136.86,137.01,2871.729419272495,70.1674,70.234,70.1571,70.234,2871.7294
2012-05-23 12:45:00,137.03,137.12,137.03,137.08,3509.89151244416,70.2443,70.2904,70.2443,70.2699,3509.8915
2012-05-23 12:50:00,137.06,137.16,137.02,137.09,2871.729419272495,70.2597,70.3109,70.2392,70.275,2871.7294
2012-05-23 12:55:00,137.06,137.06,136.91,136.98,6913.422676026376,70.2597,70.2597,70.1828,70.2186,6913.4227
2012-05-23 13:00:00,136.98,137.11,136.96,137.05,6168.900233992767,70.2186,70.2853,70.2084,70.2545,6168.9002
2012-05-23 13:05:00,137.03,137.1,137.02,137.08,4254.41395447777,70.2443,70.2802,70.2392,70.2699,4254.414
2012-05-23 13:10:00,137.08,137.26,137.05,137.26,4892.576047649435,70.2699,70.3622,70.2545,70.3622,4892.576
2012-05-23 13:15:00,137.27,137.28,137.02,137.03,7764.30546692193,70.3673,70.3724,70.2392,70.2443,7764.3055
2012-05-23 13:20:00,137.03,137.33,137.02,137.21,6700.701978302488,70.2443,70.3981,70.2392,70.3366,6700.702
2012-05-23 13:25:00,137.22,137.36,137.22,137.36,14677.728142948306,70.3417,70.4134,70.3417,70.4134,14677.7281
2012-05-23 13:30:00,137.41,137.52,137.34,137.36,5424.377791959157,70.4391,70.4955,70.4032,70.4134,5424.3778
2012-05-23 13:35:00,137.36,137.54,137.35,137.46,8296.107211231652,70.4134,70.5057,70.4083,70.4647,8296.1072
2012-05-23 13:40:00,137.45,137.55,137.43,137.48,3084.450116996384,70.4596,70.5108,70.4493,70.475,3084.4501
2012-05-23 13:45:00,137.46,137.7,137.46,137.64,3190.8104658583275,70.4647,70.5877,70.4647,70.557,3190.8105
2012-05-23 13:50:00,137.67,137.67,137.4,137.44,4467.134652201658,70.5724,70.5724,70.434,70.4545,4467.1347
2012-05-23 13:55:00,137.41,137.55,137.29,137.51,14465.007445224415,70.4391,70.5108,70.3776,70.4903,14465.0074
2012-05-23 14:00:00,137.55,137.57,137.34,137.35,13188.683258881088,70.5108,70.5211,70.4032,70.4083,13188.6833
2012-05-23 14:05:00,137.37,137.55,137.37,137.54,6168.900233992767,70.4186,70.5108,70.4186,70.5057,6168.9002
2012-05-23 14:10:00,137.54,137.54,137.41,137.42,10529.67453733248,70.5057,70.5057,70.4391,70.4442,10529.6745
2012-05-23 14:15:00,137.4,137.51,137.23,137.3,13401.403956604976,70.434,70.4903,70.3468,70.3827,13401.404
2012-05-23 14:20:00,137.27,137.39,137.13,137.15,8827.908955541372,70.3673,70.4288,70.2955,70.3058,8827.909
2012-05-23 14:25:00,137.16,137.22,137.07,137.08,5956.179536268878,70.3109,70.3417,70.2648,70.2699,5956.1795
2012-05-23 14:30:00,137.03,137.41,137.01,137.41,5849.819187406933,70.2443,70.4391,70.234,70.4391,5849.8192
2012-05-23 14:35:00,137.43,137.58,137.41,137.54,4360.774303339715,70.4493,70.5262,70.4391,70.5057,4360.7743
2012-05-23 14:40:00,137.54,137.87,137.47,137.66,8615.188257817485,70.5057,70.6749,70.4698,70.5672,8615.1883
2012-05-23 14:45:00,137.62,137.66,137.54,137.6,5424.377791959157,70.5467,70.5672,70.5057,70.5365,5424.3778
2012-05-23 14:50:00,137.63,137.79,137.61,137.79,10529.67453733248,70.5519,70.6339,70.5416,70.6339,10529.6745
2012-05-23 14:55:00,137.75,137.99,137.73,137.93,6594.341629440543,70.6134,70.7364,70.6031,70.7056,6594.3416
2012-05-23 15:00:00,137.95,138.01,137.75,137.81,4573.495001063603,70.7159,70.7466,70.6134,70.6441,4573.495
2012-05-23 15:05:00,137.82,137.93,137.63,137.89,11167.836630504144,70.6493,70.7056,70.5519,70.6851,11167.8366
2012-05-23 15:10:00,137.89,138.01,137.85,137.99,11912.359072537756,70.6851,70.7466,70.6646,70.7364,11912.3591
2012-05-23 15:15:00,138.09,138.24,137.94,138.2,14571.367794086362,70.7877,70.8646,70.7108,70.844,14571.3678
2012-05-23 15:20:00,138.25,138.41,138.12,138.19,13720.485003190808,70.8697,70.9517,70.803,70.8389,13720.485
2012-05-23 15:25:00,138.16,138.48,138.16,138.31,14890.448840672196,70.8235,70.9876,70.8235,70.9004,14890.4488
2012-05-23 15:30:00,138.32,138.62,138.29,138.49,20846.62837694108,70.9056,71.0593,70.8902,70.9927,20846.6284
2012-05-23 15:35:00,138.52,138.91,138.48,138.75,30419.059774516056,71.0081,71.208,70.9876,71.126,30419.0598
2012-05-23 15:40:00,138.75,139.21,138.7,139.03,25632.844075728564,71.126,71.3618,71.1004,71.2695,25632.8441
2012-05-23 15:45:00,139.04,139.15,138.91,139.0,19144.86279514997,71.2746,71.331,71.208,71.2541,19144.8628
2012-05-23 15:50:00,139.0,139.06,138.63,138.63,41693.25675388215,71.2541,71.2849,71.0645,71.0645,41693.2568
2012-05-23 15:55:00,138.65,139.06,138.64,139.01,62752.60582854711,71.0747,71.2849,71.0696,71.2593,62752.6058
2012-05-24 09:30:00,139.22,140.18,139.16,139.96,27015.52861093384,71.3669,71.859,71.3362,71.7463,27015.5286
2012-05-24 09:35:00,139.86,140.32,139.57,139.57,14465.007445224415,71.695,71.9308,71.5463,71.5463,14465.0074
2012-05-24 09:40:00,139.58,139.89,139.39,139.89,7019.78302488832,71.5515,71.7104,71.4541,71.7104,7019.783
2012-05-24 09:45:00,139.89,139.89,139.06,139.06,17230.37651563497,71.7104,71.7104,71.2849,71.2849,17230.3765
2012-05-24 09:50:00,139.12,139.14,138.46,138.87,9678.791746436927,71.3157,71.3259,70.9773,71.1875,9678.7917
2012-05-24 09:55:00,138.82,138.88,138.7,138.76,3084.450116996384,71.1619,71.1926,71.1004,71.1311,3084.4501
2012-05-24 10:00:00,138.85,138.89,138.59,138.86,8827.908955541372,71.1772,71.1978,71.044,71.1824,8827.909
2012-05-24 10:05:00,138.89,139.08,138.87,139.06,12444.160816847478,71.1978,71.2952,71.1875,71.2849,12444.1608
2012-05-24 10:10:00,139.05,139.25,138.98,139.07,11061.476281642204,71.2798,71.3823,71.2439,71.29,11061.4763
2012-05-24 10:15:00,138.95,139.22,138.93,139.1,16592.214422463305,71.2285,71.3669,71.2183,71.3054,16592.2144
2012-05-24 10:20:00,139.13,139.21,138.97,139.09,14996.80918953414,71.3208,71.3618,71.2388,71.3003,14996.8092
2012-05-24 10:25:00,139.03,139.18,138.92,139.05,8827.908955541372,71.2695,71.3464,71.2131,71.2798,8827.909
2012-05-24 10:30:00,139.1,139.58,138.96,139.5,7551.584769198042,71.3054,71.5515,71.2336,71.5105,7551.5848
2012-05-24 10:35:00,139.59,139.87,139.57,139.61,8402.467560093595,71.5566,71.7001,71.5463,71.5668,8402.4676
2012-05-24 10:40:00,139.65,139.79,139.62,139.74,4467.134652201658,71.5873,71.6591,71.572,71.6335,4467.1347
2012-05-24 10:45:00,139.74,139.74,139.59,139.59,4467.134652201658,71.6335,71.6335,71.5566,71.5566,4467.1347
2012-05-24 10:50:00,139.6,139.68,139.51,139.59,7551.584769198042,71.5617,71.6027,71.5156,71.5566,7551.5848
2012-05-24 10:55:00,139.53,139.73,139.52,139.68,11061.476281642204,71.5258,71.6284,71.5207,71.6027,11061.4763
2012-05-24 11:00:00,139.7,139.7,139.4,139.41,5530.738140821101,71.613,71.613,71.4592,71.4643,5530.7381
2012-05-24 11:05:00,139.41,139.54,139.27,139.27,6913.422676026376,71.4643,71.531,71.3925,71.3925,6913.4227
2012-05-24 11:10:00,139.31,139.39,139.22,139.34,7232.503722612209,71.4131,71.4541,71.3669,71.4284,7232.5037
2012-05-24 11:15:00,139.36,139.42,139.27,139.3,8508.82790895554,71.4387,71.4694,71.3925,71.4079,8508.8279
2012-05-24 11:20:00,139.21,139.27,139.01,139.01,4786.215698787491,71.3618,71.3925,71.2593,71.2593,4786.2157
2012-05-24 11:25:00,139.0,139.07,138.96,139.07,5318.017443097213,71.2541,71.29,71.2336,71.29,5318.0174
2012-05-24 11:30:00,139.03,139.03,138.74,138.84,4254.41395447777,71.2695,71.2695,71.1209,71.1721,4254.414
2012-05-24 11:35:00,138.86,138.94,138.67,138.69,7657.945118059986,71.1824,71.2234,71.085,71.0952,7657.9451
2012-05-24 11:40:00,138.69,138.86,138.57,138.57,13614.124654328863,71.0952,71.1824,71.0337,71.0337,13614.1247
2012-05-24 11:45:00,138.55,138.59,138.46,138.49,4998.93639651138,71.0235,71.044,70.9773,70.9927,4998.9364
2012-05-24 11:50:00,138.5,138.69,138.46,138.69,4360.774303339715,70.9978,71.0952,70.9773,71.0952,4360.7743
2012-05-24 11:55:00,138.63,138.79,138.59,138.71,7551.584769198042,71.0645,71.1465,71.044,71.1055,7551.5848
2012-05-24 12:00:00,138.76,138.76,138.25,138.39,7126.143373750265,71.1311,71.1311,70.8697,70.9414,7126.1434
2012-05-24 12:05:00,138.44,138.45,138.31,138.36,4148.053605615826,70.9671,70.9722,70.9004,70.9261,4148.0536
2012-05-24 12:10:00,138.4,138.53,138.33,138.33,8721.54860667943,70.9466,71.0132,70.9107,70.9107,8721.5486
2012-05-24 12:15:00,138.26,138.32,138.14,138.16,7019.78302488832,70.8748,70.9056,70.8133,70.8235,7019.783
2012-05-24 12:20:00,138.16,138.25,138.14,138.25,2765.36907041055,70.8235,70.8697,70.8133,70.8697,2765.3691
2012-05-24 12:25:00,138.3,138.33,138.19,138.19,4254.41395447777,70.8953,70.9107,70.8389,70.8389,4254.414
2012-05-24 12:30:00,138.18,138.3,138.18,138.3,3297.170814720272,70.8338,70.8953,70.8338,70.8953,3297.1708
2012-05-24 12:35:00,138.34,138.46,138.29,138.46,2765.36907041055,70.9158,70.9773,70.8902,70.9773,2765.3691
2012-05-24 12:40:00,138.47,138.64,138.45,138.64,13826.845352052753,70.9825,71.0696,70.9722,71.0696,13826.8454
2012-05-24 12:45:00,138.66,138.82,138.66,138.72,14358.647096362474,71.0799,71.1619,71.0799,71.1106,14358.6471
2012-05-24 12:50:00,138.72,138.75,138.58,138.65,3722.612210168049,71.1106,71.126,71.0388,71.0747,3722.6122
2012-05-24 12:55:00,138.59,138.66,138.54,138.62,11274.19697936609,71.044,71.0799,71.0183,71.0593,11274.197
2012-05-24 13:00:00,138.65,138.93,138.64,138.91,6168.900233992767,71.0747,71.2183,71.0696,71.208,6168.9002
2012-05-24 13:05:00,138.95,139.07,138.93,139.04,3509.89151244416,71.2285,71.29,71.2183,71.2746,3509.8915
2012-05-24 13:10:00,138.98,139.01,138.88,138.88,8615.188257817485,71.2439,71.2593,71.1926,71.1926,8615.1883
2012-05-24 13:15:00,138.92,139.05,138.92,138.95,14358.647096362474,71.2131,71.2798,71.2131,71.2285,14358.6471
2012-05-24 13:20:00,138.95,139.05,138.94,139.05,8402.467560093595,71.2285,71.2798,71.2234,71.2798,8402.4676
2012-05-24 13:25:00,139.07,139.1,138.79,138.79,21910.23186556052,71.29,71.3054,71.1465,71.1465,21910.2319
2012-05-24 13:30:00,138.77,138.78,138.58,138.75,6594.341629440543,71.1362,71.1414,71.0388,71.126,6594.3416
2012-05-24 13:35:00,138.71,138.93,138.62,138.92,17974.898957668578,71.1055,71.2183,71.0593,71.2131,17974.899
2012-05-24 13:40:00,138.93,139.0,138.91,139.0,5424.377791959157,71.2183,71.2541,71.208,71.2541,5424.3778
2012-05-24 13:45:00,138.98,139.01,138.76,138.77,8827.908955541372,71.2439,71.2593,71.1311,71.1362,8827.909
2012-05-24 13:50:00,138.82,138.83,138.6,138.66,5211.657094235268,71.1619,71.167,71.0491,71.0799,5211.6571
2012-05-24 13:55:00,138.59,138.61,138.42,138.48,14784.088491810253,71.044,71.0542,70.9568,70.9876,14784.0885
2012-05-24 14:00:00,138.42,138.75,138.42,138.62,8402.467560093595,70.9568,71.126,70.9568,71.0593,8402.4676
2012-05-24 14:05:00,138.64,138.77,138.56,138.76,20633.907679217184,71.0696,71.1362,71.0286,71.1311,20633.9077
2012-05-24 14:10:00,138.75,138.81,138.58,138.72,22548.39395873218,71.126,71.1567,71.0388,71.1106,22548.394
2012-05-24 14:15:00,138.73,138.95,138.73,138.85,14252.28674750053,71.1157,71.2285,71.1157,71.1772,14252.2867
2012-05-24 14:20:00,138.81,138.97,138.75,138.95,4786.215698787491,71.1567,71.2388,71.126,71.2285,4786.2157
2012-05-24 14:25:00,138.89,139.03,138.89,139.0,3084.450116996384,71.1978,71.2695,71.1978,71.2541,3084.4501
2012-05-24 14:30:00,138.94,139.31,138.92,139.31,4892.576047649435,71.2234,71.4131,71.2131,71.4131,4892.576
2012-05-24 14:35:00,139.31,139.47,139.24,139.31,11274.19697936609,71.4131,71.4951,71.3772,71.4131,11274.197
2012-05-24 14:40:00,139.29,139.29,139.07,139.13,9785.15209529887,71.4028,71.4028,71.29,71.3208,9785.1521
2012-05-24 14:45:00,139.12,139.29,139.1,139.29,6807.062327164432,71.3157,71.4028,71.3054,71.4028,6807.0623
2012-05-24 14:50:00,139.29,139.37,139.19,139.34,7338.864071474153,71.4028,71.4438,71.3515,71.4284,7338.8641
2012-05-24 14:55:00,139.36,139.46,139.3,139.3,5424.377791959157,71.4387,71.4899,71.4079,71.4079,5424.3778
2012-05-24 15:00:00,139.3,139.54,139.29,139.43,8721.54860667943,71.4079,71.531,71.4028,71.4746,8721.5486
2012-05-24 15:05:00,139.44,139.45,139.31,139.36,7338.864071474153,71.4797,71.4848,71.4131,71.4387,7338.8641
2012-05-24 15:10:00,139.36,139.36,139.15,139.22,14465.007445224415,71.4387,71.4387,71.331,71.3669,14465.0074
2012-05-24 15:15:00,139.18,139.53,139.18,139.4,15528.61093384386,71.3464,71.5258,71.3464,71.4592,15528.6109
2012-05-24 15:20:00,139.44,139.6,139.37,139.48,10104.233141884704,71.4797,71.5617,71.4438,71.5002,10104.2331
2012-05-24 15:25:00,139.51,139.92,139.45,139.72,22122.952563284405,71.5156,71.7258,71.4848,71.6232,22122.9526
2012-05-24 15:30:00,139.73,139.98,139.49,139.54,13614.124654328863,71.6284,71.7565,71.5053,71.531,13614.1247
2012-05-24 15:35:00,139.51,139.66,139.51,139.56,14039.56604977664,71.5156,71.5925,71.5156,71.5412,14039.566
2012-05-24 15:40:00,139.55,139.71,139.55,139.65,23505.63709848968,71.5361,71.6181,71.5361,71.5873,23505.6371
2012-05-24 15:45:00,139.61,139.85,139.59,139.81,23931.078493937457,71.5668,71.6899,71.5566,71.6694,23931.0785
2012-05-24 15:50:00,139.81,140.06,139.71,140.0,34779.83407785577,71.6694,71.7975,71.6181,71.7668,34779.8341
2012-05-24 15:55:00,140.01,140.13,139.62,140.12,71686.87513295043,71.7719,71.8334,71.572,71.8283,71686.8751
2012-05-25 09:30:00,139.97,140.74,139.9,140.37,23399.276749627734,71.7514,72.1461,71.7155,71.9564,23399.2767
2012-05-25 09:35:00,140.36,140.81,140.36,140.78,10316.953839608592,71.9513,72.182,71.9513,72.1666,10316.9538
2012-05-25 09:40:00,140.78,140.82,140.32,140.49,10529.67453733248,72.1666,72.1871,71.9308,72.0179,10529.6745
2012-05-25 09:45:00,140.42,140.78,140.39,140.78,11699.638374813869,71.9821,72.1666,71.9667,72.1666,11699.6384
2012-05-25 09:50:00,140.78,140.8,140.5,140.55,17868.538608806633,72.1666,72.1769,72.0231,72.0487,17868.5386
2012-05-25 09:55:00,140.65,140.79,140.64,140.69,7338.864071474153,72.1,72.1717,72.0948,72.1205,7338.8641
2012-05-25 10:00:00,140.68,140.69,140.32,140.37,20421.18698149329,72.1153,72.1205,71.9308,71.9564,20421.187
2012-05-25 10:05:00,140.33,140.33,140.01,140.1,14677.728142948306,71.9359,71.9359,71.7719,71.818,14677.7281
2012-05-25 10:10:00,140.07,140.07,139.84,139.98,11805.998723675812,71.8026,71.8026,71.6847,71.7565,11805.9987
2012-05-25 10:15:00,139.92,140.08,139.85,140.08,11061.476281642204,71.7258,71.8078,71.6899,71.8078,11061.4763
2012-05-25 10:20:00,140.07,140.24,140.02,140.22,9785.15209529887,71.8026,71.8898,71.777,71.8795,9785.1521
2012-05-25 10:25:00,140.17,140.2,140.07,140.15,6062.539885130822,71.8539,71.8693,71.8026,71.8437,6062.5399
2012-05-25 10:30:00,140.13,140.42,140.12,140.41,11805.998723675812,71.8334,71.9821,71.8283,71.9769,11805.9987
2012-05-25 10:35:00,140.47,140.5,140.28,140.34,3616.251861306104,72.0077,72.0231,71.9103,71.9411,3616.2519
2012-05-25 10:40:00,140.28,140.29,139.67,139.7,16485.85407360136,71.9103,71.9154,71.5976,71.613,16485.8541
2012-05-25 10:45:00,139.69,139.7,139.35,139.48,9040.62965326526,71.6078,71.613,71.4336,71.5002,9040.6297
2012-05-25 10:50:00,139.52,139.56,139.39,139.42,5956.179536268878,71.5207,71.5412,71.4541,71.4694,5956.1795
2012-05-25 10:55:00,139.46,139.56,139.42,139.42,7019.78302488832,71.4899,71.5412,71.4694,71.4694,7019.783
2012-05-25 11:00:00,139.47,139.88,139.47,139.84,25526.48372686662,71.4951,71.7052,71.4951,71.6847,25526.4837
2012-05-25 11:05:00,139.81,139.84,139.51,139.6,10636.034886194426,71.6694,71.6847,71.5156,71.5617,10636.0349
2012-05-25 11:10:00,139.54,139.63,139.35,139.36,7977.026164645818,71.531,71.5771,71.4336,71.4387,7977.0262
2012-05-25 11:15:00,139.35,139.44,139.25,139.4,8189.746862369707,71.4336,71.4797,71.3823,71.4592,8189.7469
2012-05-25 11:20:00,139.34,139.48,139.23,139.43,4573.495001063603,71.4284,71.5002,71.372,71.4746,4573.495
2012-05-25 11:25:00,139.45,139.62,139.44,139.56,6275.260582854711,71.4848,71.572,71.4797,71.5412,6275.2606
2012-05-25 11:30:00,139.48,139.48,139.33,139.4,6381.620931716655,71.5002,71.5002,71.4233,71.4592,6381.6209
2012-05-25 11:35:00,139.38,139.48,139.38,139.43,3828.972559029993,71.4489,71.5002,71.4489,71.4746,3828.9726
2012-05-25 11:40:00,139.39,139.54,139.39,139.5,2552.648372686662,71.4541,71.531,71.4541,71.5105,2552.6484
2012-05-25 11:45:00,139.49,139.6,139.49,139.56,5105.296745373324,71.5053,71.5617,71.5053,71.5412,5105.2967
2012-05-25 11:50:00,139.58,139.87,139.53,139.87,8189.746862369707,71.5515,71.7001,71.5258,71.7001,8189.7469
2012-05-25 11:55:00,139.86,139.94,139.83,139.83,4254.41395447777,71.695,71.736,71.6796,71.6796,4254.414
2012-05-25 12:00:00,139.83,139.85,139.62,139.64,4679.855349925547,71.6796,71.6899,71.572,71.5822,4679.8553
2012-05-25 12:05:00,139.6,139.7,139.55,139.6,10210.593490746647,71.5617,71.613,71.5361,71.5617,10210.5935
2012-05-25 12:10:00,139.6,139.63,139.52,139.59,4573.495001063603,71.5617,71.5771,71.5207,71.5566,4573.495
2012-05-25 12:15:00,139.59,139.62,139.52,139.54,5637.098489683045,71.5566,71.572,71.5207,71.531,5637.0985
2012-05-25 12:20:00,139.53,139.59,139.39,139.39,7338.864071474153,71.5258,71.5566,71.4541,71.4541,7338.8641
2012-05-25 12:25:00,139.42,139.46,139.22,139.28,7977.026164645818,71.4694,71.4899,71.3669,71.3977,7977.0262
2012-05-25 12:30:00,139.29,139.31,139.25,139.3,1808.125930653052,71.4028,71.4131,71.3823,71.4079,1808.1259
2012-05-25 12:35:00,139.23,139.38,139.23,139.36,8615.188257817485,71.372,71.4489,71.372,71.4387,8615.1883
2012-05-25 12:40:00,139.35,139.43,139.31,139.34,6275.260582854711,71.4336,71.4746,71.4131,71.4284,6275.2606
2012-05-25 12:45:00,139.31,139.38,139.28,139.29,5849.819187406933,71.4131,71.4489,71.3977,71.4028,5849.8192
2012-05-25 12:50:00,139.29,139.42,139.22,139.39,6168.900233992767,71.4028,71.4694,71.3669,71.4541,6168.9002
2012-05-25 12:55:00,139.4,139.42,139.31,139.32,3935.332907891937,71.4592,71.4694,71.4131,71.4182,3935.3329
2012-05-25 13:00:00,139.3,139.3,139.18,139.18,2446.2880238247176,71.4079,71.4079,71.3464,71.3464,2446.288
2012-05-25 13:05:00,139.19,139.21,139.13,139.14,2020.8466283769408,71.3515,71.3618,71.3208,71.3259,2020.8466
2012-05-25 13:10:00,139.17,139.22,139.14,139.18,2871.729419272495,71.3413,71.3669,71.3259,71.3464,2871.7294
2012-05-25 13:15:00,139.2,139.22,139.15,139.21,5318.017443097213,71.3567,71.3669,71.331,71.3618,5318.0174
2012-05-25 13:20:00,139.28,139.39,139.26,139.38,5637.098489683045,71.3977,71.4541,71.3874,71.4489,5637.0985
2012-05-25 13:25:00,139.4,139.4,139.31,139.31,3722.612210168049,71.4592,71.4592,71.4131,71.4131,3722.6122
2012-05-25 13:30:00,139.29,139.33,139.27,139.32,1595.4052329291635,71.4028,71.4233,71.3925,71.4182,1595.4052
2012-05-25 13:35:00,139.32,139.35,139.29,139.33,4998.93639651138,71.4182,71.4336,71.4028,71.4233,4998.9364
2012-05-25 13:40:00,139.35,139.41,139.33,139.4,5530.738140821101,71.4336,71.4643,71.4233,71.4592,5530.7381
2012-05-25 13:45:00,139.39,139.47,139.39,139.47,3616.251861306104,71.4541,71.4951,71.4541,71.4951,3616.2519
2012-05-25 13:50:00,139.46,139.51,139.4,139.45,2446.2880238247176,71.4899,71.5156,71.4592,71.4848,2446.288
2012-05-25 13:55:00,139.44,139.5,139.42,139.5,2446.2880238247176,71.4797,71.5105,71.4694,71.5105,2446.288
2012-05-25 14:00:00,139.48,139.53,139.41,139.41,3190.8104658583275,71.5002,71.5258,71.4643,71.4643,3190.8105
2012-05-25 14:05:00,139.4,139.46,139.38,139.38,1595.4052329291635,71.4592,71.4899,71.4489,71.4489,1595.4052
2012-05-25 14:10:00,139.38,139.45,139.37,139.44,6487.9812805786,71.4489,71.4848,71.4438,71.4797,6487.9813
2012-05-25 14:15:00,139.44,139.44,139.19,139.19,8083.386513507763,71.4797,71.4797,71.3515,71.3515,8083.3865
2012-05-25 14:20:00,139.23,139.23,139.02,139.07,5956.179536268878,71.372,71.372,71.2644,71.29,5956.1795
2012-05-25 14:25:00,139.05,139.15,138.98,139.1,7870.665815783875,71.2798,71.331,71.2439,71.3054,7870.6658
2012-05-25 14:30:00,139.09,139.25,139.09,139.18,5424.377791959157,71.3003,71.3823,71.3003,71.3464,5424.3778
2012-05-25 14:35:00,139.22,139.22,139.06,139.11,6807.062327164432,71.3669,71.3669,71.2849,71.3105,6807.0623
2012-05-25 14:40:00,139.09,139.1,138.92,138.98,9678.791746436927,71.3003,71.3054,71.2131,71.2439,9678.7917
2012-05-25 14:45:00,139.0,139.01,138.83,138.97,9253.350350989149,71.2541,71.2593,71.167,71.2388,9253.3504
2012-05-25 14:50:00,138.96,139.15,138.96,139.14,7126.143373750265,71.2336,71.331,71.2336,71.3259,7126.1434
2012-05-25 14:55:00,139.14,139.16,139.04,139.05,3828.972559029993,71.3259,71.3362,71.2746,71.2798,3828.9726
2012-05-25 15:00:00,139.07,139.21,139.03,139.17,7338.864071474153,71.29,71.3618,71.2695,71.3413,7338.8641
2012-05-25 15:05:00,139.16,139.25,139.16,139.24,7764.30546692193,71.3362,71.3823,71.3362,71.3772,7764.3055
2012-05-25 15:10:00,139.23,139.26,139.12,139.12,5637.098489683045,71.372,71.3874,71.3157,71.3157,5637.0985
2012-05-25 15:15:00,139.14,139.18,138.96,139.0,18932.14209742608,71.3259,71.3464,71.2336,71.2541,18932.1421
2012-05-25 15:20:00,139.03,139.07,138.75,138.87,16166.773027015526,71.2695,71.29,71.126,71.1875,16166.773
2012-05-25 15:25:00,138.87,139.04,138.81,139.04,9146.990002127206,71.1875,71.2746,71.1567,71.2746,9146.99
2012-05-25 15:30:00,139.04,139.3,138.98,139.24,15422.250584981915,71.2746,71.4079,71.2439,71.3772,15422.2506
2012-05-25 15:35:00,139.23,139.31,139.02,139.09,18613.06105084024,71.372,71.4131,71.2644,71.3003,18613.0611
2012-05-25 15:40:00,139.12,139.31,139.06,139.3,14784.088491810253,71.3157,71.4131,71.2849,71.4079,14784.0885
2012-05-25 15:45:00,139.31,139.41,139.21,139.22,29142.735588172724,71.4131,71.4643,71.3618,71.3669,29142.7356
2012-05-25 15:50:00,139.22,139.29,139.14,139.15,29887.25803020633,71.3669,71.4028,71.3259,71.331,29887.258
2012-05-25 15:55:00,139.16,139.27,139.14,139.24,54243.777919591565,71.3362,71.3925,71.3259,71.3772,54243.7779
2012-05-29 09:30:00,139.69,140.24,139.49,140.08,35843.437566475215,71.6078,71.8898,71.5053,71.8078,35843.4376
2012-05-29 09:35:00,140.08,140.08,139.53,139.71,19676.664539459685,71.8078,71.8078,71.5258,71.6181,19676.6645
2012-05-29 09:40:00,139.66,140.21,139.64,140.21,19463.9438417358,71.5925,71.8744,71.5822,71.8744,19463.9438
2012-05-29 09:45:00,140.14,140.43,140.14,140.41,14784.088491810253,71.8385,71.9872,71.8385,71.9769,14784.0885
2012-05-29 09:50:00,140.42,140.68,140.37,140.46,18400.34035311636,71.9821,72.1153,71.9564,72.0026,18400.3404
2012-05-29 09:55:00,140.47,140.49,140.26,140.37,14358.647096362474,72.0077,72.0179,71.9,71.9564,14358.6471
2012-05-29 10:00:00,140.37,140.38,139.92,140.29,11912.359072537756,71.9564,71.9616,71.7258,71.9154,11912.3591
2012-05-29 10:05:00,140.37,140.64,140.37,140.47,9040.62965326526,71.9564,72.0948,71.9564,72.0077,9040.6297
2012-05-29 10:10:00,140.53,140.82,140.45,140.82,8615.188257817485,72.0384,72.1871,71.9974,72.1871,8615.1883
2012-05-29 10:15:00,140.83,141.04,140.72,140.98,6807.062327164432,72.1922,72.2999,72.1358,72.2691,6807.0623
2012-05-29 10:20:00,141.02,141.11,140.95,141.0,7232.503722612209,72.2896,72.3358,72.2538,72.2794,7232.5037
2012-05-29 10:25:00,140.97,141.05,140.81,140.93,9997.87279302276,72.264,72.305,72.182,72.2435,9997.8728
2012-05-29 10:30:00,140.93,141.23,140.79,141.16,11380.557328228037,72.2435,72.3973,72.1717,72.3614,11380.5573
2012-05-29 10:35:00,141.18,141.34,141.11,141.12,12869.602212295256,72.3717,72.4537,72.3358,72.3409,12869.6022
2012-05-29 10:40:00,141.09,141.1,140.83,141.03,7445.224420336098,72.3255,72.3306,72.1922,72.2948,7445.2244
2012-05-29 10:45:00,141.1,141.13,140.95,141.08,6487.9812805786,72.3306,72.346,72.2538,72.3204,6487.9813
2012-05-29 10:50:00,141.09,141.12,140.79,140.82,6594.341629440543,72.3255,72.3409,72.1717,72.1871,6594.3416
2012-05-29 10:55:00,140.79,140.79,140.45,140.48,9466.071048713038,72.1717,72.1717,71.9974,72.0128,9466.071
2012-05-29 11:00:00,140.48,140.49,140.33,140.36,5956.179536268878,72.0128,72.0179,71.9359,71.9513,5956.1795
2012-05-29 11:05:00,140.38,140.45,140.32,140.35,10210.593490746647,71.9616,71.9974,71.9308,71.9462,10210.5935
2012-05-29 11:10:00,140.35,140.43,140.32,140.39,17230.37651563497,71.9462,71.9872,71.9308,71.9667,17230.3765
2012-05-29 11:15:00,140.39,140.43,140.18,140.27,15528.61093384386,71.9667,71.9872,71.859,71.9052,15528.6109
2012-05-29 11:20:00,140.32,140.37,140.25,140.37,9146.990002127206,71.9308,71.9564,71.8949,71.9564,9146.99
2012-05-29 11:25:00,140.35,140.38,140.24,140.35,16060.412678153582,71.9462,71.9616,71.8898,71.9462,16060.4127
2012-05-29 11:30:00,140.32,140.33,140.11,140.14,7338.864071474153,71.9308,71.9359,71.8231,71.8385,7338.8641
2012-05-29 11:35:00,140.12,140.13,139.82,139.88,16166.773027015526,71.8283,71.8334,71.6745,71.7052,16166.773
2012-05-29 11:40:00,139.87,139.98,139.79,139.85,10210.593490746647,71.7001,71.7565,71.6591,71.6899,10210.5935
2012-05-29 11:45:00,139.85,139.87,139.56,139.65,9572.431397574985,71.6899,71.7001,71.5412,71.5873,9572.4314
2012-05-29 11:50:00,139.65,140.06,139.65,140.0,9253.350350989149,71.5873,71.7975,71.5873,71.7668,9253.3504
2012-05-29 11:55:00,140.01,140.03,139.87,139.94,7232.503722612209,71.7719,71.7821,71.7001,71.736,7232.5037
2012-05-29 12:00:00,139.93,140.01,139.69,139.7,14996.80918953414,71.7309,71.7719,71.6078,71.613,14996.8092
2012-05-29 12:05:00,139.66,139.97,139.66,139.96,6381.620931716655,71.5925,71.7514,71.5925,71.7463,6381.6209
2012-05-29 12:10:00,140.0,140.03,139.85,139.85,5424.377791959157,71.7668,71.7821,71.6899,71.6899,5424.3778
2012-05-29 12:15:00,139.84,140.01,139.83,139.99,8189.746862369707,71.6847,71.7719,71.6796,71.7616,8189.7469
2012-05-29 12:20:00,140.01,140.02,139.95,139.99,7019.78302488832,71.7719,71.777,71.7411,71.7616,7019.783
2012-05-29 12:25:00,139.98,140.17,139.96,140.16,9253.350350989149,71.7565,71.8539,71.7463,71.8488,9253.3504
2012-05-29 12:30:00,140.17,140.17,139.99,140.13,9466.071048713038,71.8539,71.8539,71.7616,71.8334,9466.071
2012-05-29 12:35:00,140.16,140.23,140.14,140.17,5424.377791959157,71.8488,71.8847,71.8385,71.8539,5424.3778
2012-05-29 12:40:00,140.15,140.38,140.15,140.33,7126.143373750265,71.8437,71.9616,71.8437,71.9359,7126.1434
2012-05-29 12:45:00,140.33,140.45,140.23,140.4,3403.531163582216,71.9359,71.9974,71.8847,71.9718,3403.5312
2012-05-29 12:50:00,140.39,140.54,140.37,140.52,2659.0087215486064,71.9667,72.0436,71.9564,72.0333,2659.0087
2012-05-29 12:55:00,140.52,140.53,140.28,140.28,7657.945118059986,72.0333,72.0384,71.9103,71.9103,7657.9451
2012-05-29 13:00:00,140.28,140.32,140.01,140.14,13720.485003190808,71.9103,71.9308,71.7719,71.8385,13720.485
2012-05-29 13:05:00,140.09,140.24,140.08,140.14,4573.495001063603,71.8129,71.8898,71.8078,71.8385,4573.495
2012-05-29 13:10:00,140.14,140.39,140.14,140.39,5849.819187406933,71.8385,71.9667,71.8385,71.9667,5849.8192
2012-05-29 13:15:00,140.33,140.42,140.3,140.32,4998.93639651138,71.9359,71.9821,71.9205,71.9308,4998.9364
2012-05-29 13:20:00,140.32,140.4,140.25,140.25,4041.6932567538815,71.9308,71.9718,71.8949,71.8949,4041.6933
2012-05-29 13:25:00,140.28,140.3,140.17,140.22,5105.296745373324,71.9103,71.9205,71.8539,71.8795,5105.2967
2012-05-29 13:30:00,140.22,140.34,140.15,140.26,12125.079770261644,71.8795,71.9411,71.8437,71.9,12125.0798
2012-05-29 13:35:00,140.26,140.34,140.22,140.27,2233.567326100829,71.9,71.9411,71.8795,71.9052,2233.5673
2012-05-29 13:40:00,140.24,140.43,140.24,140.43,7126.143373750265,71.8898,71.9872,71.8898,71.9872,7126.1434
2012-05-29 13:45:00,140.43,140.55,140.43,140.48,4041.6932567538815,71.9872,72.0487,71.9872,72.0128,4041.6933
2012-05-29 13:50:00,140.46,140.48,140.41,140.46,3403.531163582216,72.0026,72.0128,71.9769,72.0026,3403.5312
2012-05-29 13:55:00,140.48,140.49,140.4,140.47,4041.6932567538815,72.0128,72.0179,71.9718,72.0077,4041.6933
2012-05-29 14:00:00,140.44,140.46,140.3,140.32,8402.467560093595,71.9923,72.0026,71.9205,71.9308,8402.4676
2012-05-29 14:05:00,140.34,140.37,140.25,140.26,7338.864071474153,71.9411,71.9564,71.8949,71.9,7338.8641
2012-05-29 14:10:00,140.26,140.52,140.23,140.48,9466.071048713038,71.9,72.0333,71.8847,72.0128,9466.071
2012-05-29 14:15:00,140.52,140.59,140.38,140.53,16911.295469049135,72.0333,72.0692,71.9616,72.0384,16911.2955
2012-05-29 14:20:00,140.5,140.73,140.46,140.5,29887.25803020633,72.0231,72.141,72.0026,72.0231,29887.258
2012-05-29 14:25:00,140.48,140.56,140.45,140.53,3828.972559029993,72.0128,72.0538,71.9974,72.0384,3828.9726
2012-05-29 14:30:00,140.54,140.54,140.44,140.49,3084.450116996384,72.0436,72.0436,71.9923,72.0179,3084.4501
2012-05-29 14:35:00,140.48,140.5,140.27,140.3,6381.620931716655,72.0128,72.0231,71.9052,71.9205,6381.6209
2012-05-29 14:40:00,140.31,140.4,140.29,140.33,7338.864071474153,71.9257,71.9718,71.9154,71.9359,7338.8641
2012-05-29 14:45:00,140.35,140.55,140.32,140.4,43288.66198681131,71.9462,72.0487,71.9308,71.9718,43288.662
2012-05-29 14:50:00,140.4,140.65,140.36,140.58,8934.269304403317,71.9718,72.1,71.9513,72.0641,8934.2693
2012-05-29 14:55:00,140.6,140.77,140.57,140.62,7870.665815783875,72.0743,72.1615,72.059,72.0846,7870.6658
2012-05-29 15:00:00,140.56,140.63,140.42,140.49,7551.584769198042,72.0538,72.0897,71.9821,72.0179,7551.5848
2012-05-29 15:05:00,140.47,140.61,140.39,140.56,11593.278025951924,72.0077,72.0795,71.9667,72.0538,11593.278
2012-05-29 15:10:00,140.61,140.72,140.61,140.71,15103.169538396083,72.0795,72.1358,72.0795,72.1307,15103.1695
2012-05-29 15:15:00,140.66,140.79,140.63,140.76,10955.115932780258,72.1051,72.1717,72.0897,72.1564,10955.1159
2012-05-29 15:20:00,140.75,140.75,140.64,140.67,9997.87279302276,72.1512,72.1512,72.0948,72.1102,9997.8728
2012-05-29 15:25:00,140.68,140.76,140.59,140.74,16485.85407360136,72.1153,72.1564,72.0692,72.1461,16485.8541
2012-05-29 15:30:00,140.73,140.76,140.49,140.57,17017.65581791108,72.141,72.1564,72.0179,72.059,17017.6558
2012-05-29 15:35:00,140.59,140.77,140.58,140.64,16911.295469049135,72.0692,72.1615,72.0641,72.0948,16911.2955
2012-05-29 15:40:00,140.66,141.01,140.62,141.0,24250.159540523287,72.1051,72.2845,72.0846,72.2794,24250.1595
2012-05-29 15:45:00,141.04,141.19,140.95,141.09,32758.987449478827,72.2999,72.3768,72.2538,72.3255,32758.9874
2012-05-29 15:50:00,141.09,141.23,141.06,141.23,33397.14954265049,72.3255,72.3973,72.3101,72.3973,33397.1495
2012-05-29 15:55:00,141.22,141.22,140.93,141.15,91257.17932354816,72.3922,72.3922,72.2435,72.3563,91257.1793
2012-05-30 09:30:00,140.16,140.16,139.65,139.87,31163.582216549665,71.8488,71.8488,71.5873,71.7001,31163.5822
2012-05-30 09:35:00,139.86,140.02,139.68,139.69,27972.77175069134,71.695,71.777,71.6027,71.6078,27972.7718
2012-05-30 09:40:00,139.67,139.86,139.53,139.72,8296.107211231652,71.5976,71.695,71.5258,71.6232,8296.1072
2012-05-30 09:45:00,139.78,140.03,139.74,139.89,13826.845352052753,71.654,71.7821,71.6335,71.7104,13826.8454
2012-05-30 09:50:00,139.91,140.04,139.78,140.04,9359.710699851094,71.7206,71.7873,71.654,71.7873,9359.7107
2012-05-30 09:55:00,140.03,140.07,139.9,139.99,12018.7194213997,71.7821,71.8026,71.7155,71.7616,12018.7194
2012-05-30 10:00:00,139.88,139.88,139.48,139.71,17443.09721335886,71.7052,71.7052,71.5002,71.6181,17443.0972
2012-05-30 10:05:00,139.75,139.96,139.72,139.83,7870.665815783875,71.6386,71.7463,71.6232,71.6796,7870.6658
2012-05-30 10:10:00,139.87,139.87,139.46,139.48,8508.82790895554,71.7001,71.7001,71.4899,71.5002,8508.8279
2012-05-30 10:15:00,139.52,139.65,139.5,139.62,7657.945118059986,71.5207,71.5873,71.5105,71.572,7657.9451
2012-05-30 10:20:00,139.53,139.74,139.44,139.63,8615.188257817485,71.5258,71.6335,71.4797,71.5771,8615.1883
2012-05-30 10:25:00,139.76,139.76,139.56,139.71,8721.54860667943,71.6437,71.6437,71.5412,71.6181,8721.5486
2012-05-30 10:30:00,139.59,139.66,139.51,139.59,8721.54860667943,71.5566,71.5925,71.5156,71.5566,8721.5486
2012-05-30 10:35:00,139.69,139.69,139.48,139.5,9572.431397574985,71.6078,71.6078,71.5002,71.5105,9572.4314
2012-05-30 10:40:00,139.5,139.56,139.38,139.48,11061.476281642204,71.5105,71.5412,71.4489,71.5002,11061.4763
2012-05-30 10:45:00,139.47,139.54,139.3,139.32,18506.700701978298,71.4951,71.531,71.4079,71.4182,18506.7007
2012-05-30 10:50:00,139.32,139.33,139.15,139.22,11380.557328228037,71.4182,71.4233,71.331,71.3669,11380.5573
2012-05-30 10:55:00,139.24,139.25,139.03,139.05,9785.15209529887,71.3772,71.3823,71.2695,71.2798,9785.1521
2012-05-30 11:00:00,139.0,139.11,138.96,139.07,17017.65581791108,71.2541,71.3105,71.2336,71.29,17017.6558
2012-05-30 11:05:00,139.08,139.2,138.99,139.11,27440.970006381616,71.2952,71.3567,71.249,71.3105,27440.97
2012-05-30 11:10:00,139.11,139.56,139.06,139.56,13295.043607743031,71.3105,71.5412,71.2849,71.5412,13295.0436
2012-05-30 11:15:00,139.57,139.61,139.39,139.39,7019.78302488832,71.5463,71.5668,71.4541,71.4541,7019.783
2012-05-30 11:20:00,139.41,139.43,139.12,139.14,8615.188257817485,71.4643,71.4746,71.3157,71.3259,8615.1883
2012-05-30 11:25:00,139.14,139.38,139.14,139.33,7232.503722612209,71.3259,71.4489,71.3259,71.4233,7232.5037
2012-05-30 11:30:00,139.33,139.37,139.18,139.25,6594.341629440543,71.4233,71.4438,71.3464,71.3823,6594.3416
2012-05-30 11:35:00,139.24,139.49,139.24,139.49,10742.395235056369,71.3772,71.5053,71.3772,71.5053,10742.3952
2012-05-30 11:40:00,139.48,139.57,139.39,139.48,8508.82790895554,71.5002,71.5463,71.4541,71.5002,8508.8279
2012-05-30 11:45:00,139.45,139.45,139.16,139.16,6700.701978302488,71.4848,71.4848,71.3362,71.3362,6700.702
2012-05-30 11:50:00,139.15,139.26,139.08,139.2,9572.431397574985,71.331,71.3874,71.2952,71.3567,9572.4314
2012-05-30 11:55:00,139.21,139.31,139.13,139.27,10529.67453733248,71.3618,71.4131,71.3208,71.3925,10529.6745
2012-05-30 12:00:00,139.3,139.37,139.01,139.07,12869.602212295256,71.4079,71.4438,71.2593,71.29,12869.6022
2012-05-30 12:05:00,139.04,139.16,138.99,139.03,10529.67453733248,71.2746,71.3362,71.249,71.2695,10529.6745
2012-05-30 12:10:00,139.02,139.04,138.94,138.97,9040.62965326526,71.2644,71.2746,71.2234,71.2388,9040.6297
2012-05-30 12:15:00,139.01,139.01,138.74,138.75,12018.7194213997,71.2593,71.2593,71.1209,71.126,12018.7194
2012-05-30 12:20:00,138.75,138.75,138.61,138.61,15528.61093384386,71.126,71.126,71.0542,71.0542,15528.6109
2012-05-30 12:25:00,138.6,138.72,138.45,138.59,16166.773027015526,71.0491,71.1106,70.9722,71.044,16166.773
2012-05-30 12:30:00,138.6,138.65,138.46,138.59,14145.926398638583,71.0491,71.0747,70.9773,71.044,14145.9264
2012-05-30 12:35:00,138.59,138.65,138.42,138.44,19676.664539459685,71.044,71.0747,70.9568,70.9671,19676.6645
2012-05-30 12:40:00,138.43,138.59,138.37,138.51,24250.159540523287,70.9619,71.044,70.9312,71.003,24250.1595
2012-05-30 12:45:00,138.52,138.65,138.5,138.61,10316.953839608592,71.0081,71.0747,70.9978,71.0542,10316.9538
2012-05-30 12:50:00,138.61,138.75,138.55,138.66,14996.80918953414,71.0542,71.126,71.0235,71.0799,14996.8092
2012-05-30 12:55:00,138.67,138.75,138.62,138.72,10529.67453733248,71.085,71.126,71.0593,71.1106,10529.6745
2012-05-30 13:00:00,138.74,138.83,138.59,138.59,11167.836630504144,71.1209,71.167,71.044,71.044,11167.8366
2012-05-30 13:05:00,138.58,138.7,138.31,138.32,32865.34779834077,71.0388,71.1004,70.9004,70.9056,32865.3478
2012-05-30 13:10:00,138.33,138.33,138.09,138.09,25420.123378004675,70.9107,70.9107,70.7877,70.7877,25420.1234
2012-05-30 13:15:00,138.09,138.27,138.09,138.2,15741.33163156775,70.7877,70.8799,70.7877,70.844,15741.3316
2012-05-30 13:20:00,138.19,138.39,138.17,138.37,8508.82790895554,70.8389,70.9414,70.8287,70.9312,8508.8279
2012-05-30 13:25:00,138.39,138.42,138.32,138.37,7126.143373750265,70.9414,70.9568,70.9056,70.9312,7126.1434
2012-05-30 13:30:00,138.37,138.59,138.35,138.59,8296.107211231652,70.9312,71.044,70.9209,71.044,8296.1072
2012-05-30 13:35:00,138.6,138.65,138.48,138.58,12018.7194213997,71.0491,71.0747,70.9876,71.0388,12018.7194
2012-05-30 13:40:00,138.58,138.61,138.45,138.53,5743.45883854499,71.0388,71.0542,70.9722,71.0132,5743.4588
2012-05-30 13:45:00,138.54,138.64,138.47,138.47,10636.034886194426,71.0183,71.0696,70.9825,70.9825,10636.0349
2012-05-30 13:50:00,138.51,138.57,138.44,138.57,6381.620931716655,71.003,71.0337,70.9671,71.0337,6381.6209
2012-05-30 13:55:00,138.55,138.65,138.51,138.51,5743.45883854499,71.0235,71.0747,71.003,71.003,5743.4588
2012-05-30 14:00:00,138.54,138.86,138.53,138.77,7977.026164645818,71.0183,71.1824,71.0132,71.1362,7977.0262
2012-05-30 14:05:00,138.77,138.87,138.69,138.69,11380.557328228037,71.1362,71.1875,71.0952,71.0952,11380.5573
2012-05-30 14:10:00,138.71,138.71,138.59,138.62,12763.24186343331,71.1055,71.1055,71.044,71.0593,12763.2419
2012-05-30 14:15:00,138.6,138.71,138.59,138.71,7019.78302488832,71.0491,71.1055,71.044,71.1055,7019.783
2012-05-30 14:20:00,138.73,138.79,138.56,138.64,9040.62965326526,71.1157,71.1465,71.0286,71.0696,9040.6297
2012-05-30 14:25:00,138.61,138.61,138.36,138.44,27547.33035524356,71.0542,71.0542,70.9261,70.9671,27547.3304
2012-05-30 14:30:00,138.47,138.54,138.42,138.5,10423.314188470536,70.9825,71.0183,70.9568,70.9978,10423.3142
2012-05-30 14:35:00,138.49,138.49,138.28,138.37,12975.9625611572,70.9927,70.9927,70.8851,70.9312,12975.9626
2012-05-30 14:40:00,138.37,138.37,138.26,138.37,17230.37651563497,70.9312,70.9312,70.8748,70.9312,17230.3765
2012-05-30 14:45:00,138.37,138.37,138.12,138.2,17017.65581791108,70.9312,70.9312,70.803,70.844,17017.6558
2012-05-30 14:50:00,138.15,138.15,137.85,138.02,18400.34035311636,70.8184,70.8184,70.6646,70.7518,18400.3404
2012-05-30 14:55:00,138.05,138.2,138.05,138.13,7977.026164645818,70.7672,70.844,70.7672,70.8082,7977.0262
2012-05-30 15:00:00,138.12,138.32,138.1,138.11,24037.4388427994,70.803,70.9056,70.7928,70.7979,24037.4388
2012-05-30 15:05:00,138.09,138.18,138.07,138.17,11699.638374813869,70.7877,70.8338,70.7774,70.8287,11699.6384
2012-05-30 15:10:00,138.15,138.15,137.82,137.9,14465.007445224415,70.8184,70.8184,70.6493,70.6903,14465.0074
2012-05-30 15:15:00,137.88,138.03,137.72,138.02,26377.366517762173,70.68,70.7569,70.598,70.7518,26377.3665
2012-05-30 15:20:00,137.98,138.05,137.79,138.05,18081.259306530523,70.7313,70.7672,70.6339,70.7672,18081.2593
2012-05-30 15:25:00,138.12,138.25,138.0,138.18,21059.34907466496,70.803,70.8697,70.7415,70.8338,21059.3491
2012-05-30 15:30:00,138.21,138.24,138.05,138.11,22548.39395873218,70.8492,70.8646,70.7672,70.7979,22548.394
2012-05-30 15:35:00,138.12,138.14,138.01,138.12,23399.276749627734,70.803,70.8133,70.7466,70.803,23399.2767
2012-05-30 15:40:00,138.14,138.15,137.96,138.03,27760.05105296745,70.8133,70.8184,70.721,70.7569,27760.0511
2012-05-30 15:45:00,138.01,138.14,137.95,138.03,44777.70687087853,70.7466,70.8133,70.7159,70.7569,44777.7069
2012-05-30 15:50:00,138.0,138.08,137.74,137.76,100723.2503722612,70.7415,70.7825,70.6082,70.6185,100723.2504
2012-05-30 15:55:00,137.76,137.84,137.4,137.44,253137.6302914273,70.6185,70.6595,70.434,70.4545,253137.6303
2012-05-31 09:30:00,137.45,137.57,136.99,137.02,34141.67198468411,70.4596,70.5211,70.2238,70.2392,34141.672
2012-05-31 09:35:00,137.02,137.19,136.89,136.91,25632.844075728564,70.2392,70.3263,70.1725,70.1828,25632.8441
2012-05-31 09:40:00,136.87,137.04,136.55,136.55,21803.87151669857,70.1623,70.2494,69.9982,69.9982,21803.8715
2012-05-31 09:45:00,136.57,136.62,135.98,136.02,49244.84152308019,70.0085,70.0341,69.706,69.7265,49244.8415
2012-05-31 09:50:00,136.03,136.39,135.98,136.27,39140.60838119548,69.7317,69.9162,69.706,69.8547,39140.6084
2012-05-31 09:55:00,136.31,136.42,136.16,136.38,33609.87024037438,69.8752,69.9316,69.7983,69.9111,33609.8702
2012-05-31 10:00:00,136.37,136.47,136.25,136.3,16698.574771325246,69.906,69.9572,69.8444,69.8701,16698.5748
2012-05-31 10:05:00,136.34,136.55,136.3,136.52,26271.00616890023,69.8906,69.9982,69.8701,69.9828,26271.0062
2012-05-31 10:10:00,136.49,136.71,136.38,136.46,26271.00616890023,69.9675,70.0802,69.9111,69.9521,26271.0062
2012-05-31 10:15:00,136.45,136.96,136.44,136.93,11167.836630504144,69.947,70.2084,69.9418,70.193,11167.8366
2012-05-31 10:20:00,136.96,136.96,136.59,136.59,14784.088491810253,70.2084,70.2084,70.0187,70.0187,14784.0885
2012-05-31 10:25:00,136.62,137.0,136.59,137.0,27760.05105296745,70.0341,70.2289,70.0187,70.2289,27760.0511
2012-05-31 10:30:00,137.0,137.65,136.96,137.65,34354.39268240799,70.2289,70.5621,70.2084,70.5621,34354.3927
2012-05-31 10:35:00,137.65,137.98,137.56,137.92,16911.295469049135,70.5621,70.7313,70.516,70.7005,16911.2955
2012-05-31 10:40:00,137.97,137.97,137.34,137.34,8721.54860667943,70.7261,70.7261,70.4032,70.4032,8721.5486
2012-05-31 10:45:00,137.37,137.41,136.98,137.1,12975.9625611572,70.4186,70.4391,70.2186,70.2802,12975.9626
2012-05-31 10:50:00,137.09,137.09,136.94,136.98,9572.431397574985,70.275,70.275,70.1981,70.2186,9572.4314
2012-05-31 10:55:00,136.97,137.11,136.96,137.04,10636.034886194426,70.2135,70.2853,70.2084,70.2494,10636.0349
2012-05-31 11:00:00,137.0,137.04,136.75,136.86,15528.61093384386,70.2289,70.2494,70.1007,70.1571,15528.6109
2012-05-31 11:05:00,136.88,137.3,136.73,137.3,21484.790470112737,70.1674,70.3827,70.0905,70.3827,21484.7905
2012-05-31 11:10:00,137.21,137.3,137.12,137.23,10529.67453733248,70.3366,70.3827,70.2904,70.3468,10529.6745
2012-05-31 11:15:00,137.18,137.32,137.0,137.19,19251.22314401191,70.3212,70.3929,70.2289,70.3263,19251.2231
2012-05-31 11:20:00,137.23,137.42,137.18,137.42,9040.62965326526,70.3468,70.4442,70.3212,70.4442,9040.6297
2012-05-31 11:25:00,137.44,137.65,137.4,137.64,16804.93512018719,70.4545,70.5621,70.434,70.557,16804.9351
2012-05-31 11:30:00,137.6,138.14,137.47,138.14,13614.124654328863,70.5365,70.8133,70.4698,70.8133,13614.1247
2012-05-31 11:35:00,138.14,138.14,137.88,137.88,14571.367794086362,70.8133,70.8133,70.68,70.68,14571.3678
2012-05-31 11:40:00,137.91,137.95,137.81,137.82,8083.386513507763,70.6954,70.7159,70.6441,70.6493,8083.3865
2012-05-31 11:45:00,137.81,137.81,137.55,137.59,9040.62965326526,70.6441,70.6441,70.5108,70.5313,9040.6297
2012-05-31 11:50:00,137.55,137.65,137.51,137.56,6381.620931716655,70.5108,70.5621,70.4903,70.516,6381.6209
2012-05-31 11:55:00,137.58,137.79,137.58,137.79,10848.755583918311,70.5262,70.6339,70.5262,70.6339,10848.7556
2012-05-31 12:00:00,137.79,137.93,137.67,137.87,15209.529887258028,70.6339,70.7056,70.5724,70.6749,15209.5299
2012-05-31 12:05:00,137.88,138.14,137.88,138.08,11167.836630504144,70.68,70.8133,70.68,70.7825,11167.8366
2012-05-31 12:10:00,138.08,138.21,137.97,138.18,15422.250584981915,70.7825,70.8492,70.7261,70.8338,15422.2506
2012-05-31 12:15:00,138.17,138.21,138.01,138.08,9253.350350989149,70.8287,70.8492,70.7466,70.7825,9253.3504
2012-05-31 12:20:00,138.08,138.57,138.08,138.45,28930.014890448834,70.7825,71.0337,70.7825,70.9722,28930.0149
2012-05-31 12:25:00,138.47,138.94,138.47,138.68,23931.078493937457,70.9825,71.2234,70.9825,71.0901,23931.0785
2012-05-31 12:30:00,138.64,138.65,138.23,138.29,14145.926398638583,71.0696,71.0747,70.8594,70.8902,14145.9264
2012-05-31 12:35:00,138.34,138.37,138.11,138.18,9466.071048713038,70.9158,70.9312,70.7979,70.8338,9466.071
2012-05-31 12:40:00,138.15,138.33,138.15,138.26,8934.269304403317,70.8184,70.9107,70.8184,70.8748,8934.2693
2012-05-31 12:45:00,138.26,138.35,138.14,138.35,9146.990002127206,70.8748,70.9209,70.8133,70.9209,9146.99
2012-05-31 12:50:00,138.37,138.46,138.31,138.34,10423.314188470536,70.9312,70.9773,70.9004,70.9158,10423.3142
2012-05-31 12:55:00,138.37,138.41,138.16,138.16,7551.584769198042,70.9312,70.9517,70.8235,70.8235,7551.5848
2012-05-31 13:00:00,138.18,138.49,138.15,138.48,7338.864071474153,70.8338,70.9927,70.8184,70.9876,7338.8641
2012-05-31 13:05:00,138.48,138.78,138.4,138.61,16060.412678153582,70.9876,71.1414,70.9466,71.0542,16060.4127
2012-05-31 13:10:00,138.56,138.56,138.44,138.46,11167.836630504144,71.0286,71.0286,70.9671,70.9773,11167.8366
2012-05-31 13:15:00,138.53,138.77,138.53,138.74,10423.314188470536,71.0132,71.1362,71.0132,71.1209,10423.3142
2012-05-31 13:20:00,138.74,138.74,138.44,138.44,5956.179536268878,71.1209,71.1209,70.9671,70.9671,5956.1795
2012-05-31 13:25:00,138.45,138.5,138.35,138.47,19357.58349287385,70.9722,70.9978,70.9209,70.9825,19357.5835
2012-05-31 13:30:00,138.44,138.5,138.42,138.44,17655.817911082744,70.9671,70.9978,70.9568,70.9671,17655.8179
2012-05-31 13:35:00,138.39,138.4,138.22,138.22,12337.800467985531,70.9414,70.9466,70.8543,70.8543,12337.8005
2012-05-31 13:40:00,138.23,138.4,138.19,138.38,7870.665815783875,70.8594,70.9466,70.8389,70.9363,7870.6658
2012-05-31 13:45:00,138.38,138.42,138.17,138.17,6807.062327164432,70.9363,70.9568,70.8287,70.8287,6807.0623
2012-05-31 13:50:00,138.19,138.23,137.96,138.11,7764.30546692193,70.8389,70.8594,70.721,70.7979,7764.3055
2012-05-31 13:55:00,138.12,138.28,138.12,138.26,7232.503722612209,70.803,70.8851,70.803,70.8748,7232.5037
2012-05-31 14:00:00,138.28,138.49,138.2,138.49,9891.512444160817,70.8851,70.9927,70.844,70.9927,9891.5124
2012-05-31 14:05:00,138.47,138.6,138.45,138.53,9359.710699851094,70.9825,71.0491,70.9722,71.0132,9359.7107
2012-05-31 14:10:00,138.53,138.78,138.53,138.6,11380.557328228037,71.0132,71.1414,71.0132,71.0491,11380.5573
2012-05-31 14:15:00,138.62,138.75,138.54,138.54,15422.250584981915,71.0593,71.126,71.0183,71.0183,15422.2506
2012-05-31 14:20:00,138.5,138.64,138.48,138.55,22867.47500531801,70.9978,71.0696,70.9876,71.0235,22867.475
2012-05-31 14:25:00,138.62,138.87,138.6,138.75,16379.493724739414,71.0593,71.1875,71.0491,71.126,16379.4937
2012-05-31 14:30:00,138.76,138.8,138.6,138.75,11380.557328228037,71.1311,71.1516,71.0491,71.126,11380.5573
2012-05-31 14:35:00,138.75,138.8,138.69,138.69,15954.052329291637,71.126,71.1516,71.0952,71.0952,15954.0523
2012-05-31 14:40:00,138.73,138.85,138.64,138.75,8721.54860667943,71.1157,71.1772,71.0696,71.126,8721.5486
2012-05-31 14:45:00,138.72,138.74,138.53,138.53,9997.87279302276,71.1106,71.1209,71.0132,71.0132,9997.8728
2012-05-31 14:50:00,138.55,138.57,138.3,138.36,9572.431397574985,71.0235,71.0337,70.8953,70.9261,9572.4314
2012-05-31 14:55:00,138.32,138.78,138.31,138.76,8189.746862369707,70.9056,71.1414,70.9004,71.1311,8189.7469
2012-05-31 15:00:00,138.77,138.77,138.62,138.62,15422.250584981915,71.1362,71.1362,71.0593,71.0593,15422.2506
2012-05-31 15:05:00,138.66,138.86,138.66,138.86,12231.440119123588,71.0799,71.1824,71.0799,71.1824,12231.4401
2012-05-31 15:10:00,138.86,139.3,138.86,139.22,40842.37396298659,71.1824,71.4079,71.1824,71.3669,40842.374
2012-05-31 15:15:00,139.22,139.31,139.18,139.21,12444.160816847478,71.3669,71.4131,71.3464,71.3618,12444.1608
2012-05-31 15:20:00,139.2,139.24,139.06,139.23,18293.98000425441,71.3567,71.3772,71.2849,71.372,18293.98
2012-05-31 15:25:00,139.22,139.9,139.22,139.75,35417.99617102744,71.3669,71.7155,71.3669,71.6386,35417.9962
2012-05-31 15:30:00,139.79,139.79,139.63,139.72,29249.095937034668,71.6591,71.6591,71.5771,71.6232,29249.0959
2012-05-31 15:35:00,139.75,140.01,139.7,139.71,29674.537332482447,71.6386,71.7719,71.613,71.6181,29674.5373
2012-05-31 15:40:00,139.73,139.75,139.44,139.46,34992.55477557966,71.6284,71.6386,71.4797,71.4899,34992.5548
2012-05-31 15:45:00,139.44,139.46,138.94,138.98,39672.41012550521,71.4797,71.4899,71.2234,71.2439,39672.4101
2012-05-31 15:50:00,139.01,139.06,138.8,138.84,54669.21931503934,71.2593,71.2849,71.1516,71.1721,54669.2193
2012-05-31 15:55:00,138.84,138.95,138.72,138.75,140076.5794511806,71.1721,71.2285,71.1106,71.126,140076.5795
2012-06-01 09:30:00,135.98,136.82,135.65,136.71,52435.65198893852,69.706,70.1366,69.5369,70.0802,52435.652
2012-06-01 09:35:00,136.71,137.66,136.49,137.45,20740.26802807913,70.0802,70.5672,69.9675,70.4596,20740.268
2012-06-01 09:40:00,137.32,137.33,136.76,136.76,12763.24186343331,70.3929,70.3981,70.1059,70.1059,12763.2419
2012-06-01 09:45:00,136.88,136.88,136.55,136.68,15954.052329291637,70.1674,70.1674,69.9982,70.0649,15954.0523
2012-06-01 09:50:00,136.68,136.75,136.1,136.26,21059.34907466496,70.0649,70.1007,69.7675,69.8496,21059.3491
2012-06-01 09:55:00,136.28,136.34,135.72,136.29,27334.60965751967,69.8598,69.8906,69.5727,69.8649,27334.6097
2012-06-01 10:00:00,136.29,137.06,136.23,137.05,15954.052329291637,69.8649,70.2597,69.8342,70.2545,15954.0523
2012-06-01 10:05:00,137.1,137.1,136.72,136.86,9466.071048713038,70.2802,70.2802,70.0854,70.1571,9466.071
2012-06-01 10:10:00,136.92,137.01,136.63,136.63,10955.115932780258,70.1879,70.234,70.0392,70.0392,10955.1159
2012-06-01 10:15:00,136.63,136.83,136.42,136.49,11912.359072537756,70.0392,70.1418,69.9316,69.9675,11912.3591
2012-06-01 10:20:00,136.45,136.46,136.05,136.21,10636.034886194426,69.947,69.9521,69.7419,69.8239,10636.0349
2012-06-01 10:25:00,136.26,136.32,136.05,136.32,4679.855349925547,69.8496,69.8803,69.7419,69.8803,4679.8553
2012-06-01 10:30:00,136.2,136.22,135.96,136.06,8827.908955541372,69.8188,69.8291,69.6958,69.747,8827.909
2012-06-01 10:35:00,135.98,136.05,135.84,135.92,5956.179536268878,69.706,69.7419,69.6343,69.6753,5956.1795
2012-06-01 10:40:00,135.89,136.04,135.85,135.96,9891.512444160817,69.6599,69.7368,69.6394,69.6958,9891.5124
2012-06-01 10:45:00,135.95,136.17,135.95,136.12,15422.250584981915,69.6907,69.8034,69.6907,69.7778,15422.2506
2012-06-01 10:50:00,136.15,136.16,135.93,135.99,26909.168262071897,69.7932,69.7983,69.6804,69.7112,26909.1683
2012-06-01 10:55:00,135.97,136.16,135.88,135.9,21697.511167836627,69.7009,69.7983,69.6548,69.665,21697.5112
2012-06-01 11:00:00,135.92,135.94,135.73,135.83,32971.70814720272,69.6753,69.6855,69.5779,69.6291,32971.7081
2012-06-01 11:05:00,135.79,135.95,135.66,135.86,7232.503722612209,69.6086,69.6907,69.542,69.6445,7232.5037
2012-06-01 11:10:00,135.84,136.12,135.84,136.08,9785.15209529887,69.6343,69.7778,69.6343,69.7573,9785.1521
2012-06-01 11:15:00,136.07,136.15,136.0,136.01,4573.495001063603,69.7522,69.7932,69.7163,69.7214,4573.495
2012-06-01 11:20:00,135.95,136.17,135.92,136.17,14358.647096362474,69.6907,69.8034,69.6753,69.8034,14358.6471
2012-06-01 11:25:00,136.17,136.23,136.04,136.07,9891.512444160817,69.8034,69.8342,69.7368,69.7522,9891.5124
2012-06-01 11:30:00,136.05,136.11,135.9,135.98,10210.593490746647,69.7419,69.7727,69.665,69.706,10210.5935
2012-06-01 11:35:00,135.92,136.44,135.92,136.39,24462.880238247177,69.6753,69.9418,69.6753,69.9162,24462.8802
2012-06-01 11:40:00,136.33,136.39,136.2,136.31,9359.710699851094,69.8854,69.9162,69.8188,69.8752,9359.7107
2012-06-01 11:45:00,136.31,136.37,136.12,136.14,4892.576047649435,69.8752,69.906,69.7778,69.788,4892.576
2012-06-01 11:50:00,136.14,136.38,136.08,136.38,22654.754307594125,69.788,69.9111,69.7573,69.9111,22654.7543
2012-06-01 11:55:00,136.31,136.44,136.18,136.41,11167.836630504144,69.8752,69.9418,69.8086,69.9265,11167.8366
2012-06-01 12:00:00,136.41,136.43,136.24,136.29,7977.026164645818,69.9265,69.9367,69.8393,69.8649,7977.0262
2012-06-01 12:05:00,136.32,136.53,136.32,136.5,8721.54860667943,69.8803,69.988,69.8803,69.9726,8721.5486
2012-06-01 12:10:00,136.44,136.74,136.42,136.74,10529.67453733248,69.9418,70.0956,69.9316,70.0956,10529.6745
2012-06-01 12:15:00,136.72,136.95,136.72,136.81,11699.638374813869,70.0854,70.2033,70.0854,70.1315,11699.6384
2012-06-01 12:20:00,136.78,136.83,136.49,136.49,6913.422676026376,70.1161,70.1418,69.9675,69.9675,6913.4227
2012-06-01 12:25:00,136.51,136.56,136.31,136.33,8083.386513507763,69.9777,70.0033,69.8752,69.8854,8083.3865
2012-06-01 12:30:00,136.38,136.38,136.06,136.18,7445.224420336098,69.9111,69.9111,69.747,69.8086,7445.2244
2012-06-01 12:35:00,136.15,136.16,135.86,135.97,10104.233141884704,69.7932,69.7983,69.6445,69.7009,10104.2331
2012-06-01 12:40:00,136.01,136.23,135.93,135.93,2552.648372686662,69.7214,69.8342,69.6804,69.6804,2552.6484
2012-06-01 12:45:00,135.95,135.97,135.89,135.93,4786.215698787491,69.6907,69.7009,69.6599,69.6804,4786.2157
2012-06-01 12:50:00,135.92,135.98,135.88,135.9,3935.332907891937,69.6753,69.706,69.6548,69.665,3935.3329
2012-06-01 12:55:00,135.92,135.92,135.7,135.73,11380.557328228037,69.6753,69.6753,69.5625,69.5779,11380.5573
2012-06-01 13:00:00,135.68,135.92,135.65,135.89,6275.260582854711,69.5522,69.6753,69.5369,69.6599,6275.2606
2012-06-01 13:05:00,135.87,135.87,135.68,135.75,3297.170814720272,69.6496,69.6496,69.5522,69.5881,3297.1708
2012-06-01 13:10:00,135.76,135.96,135.7,135.78,9040.62965326526,69.5933,69.6958,69.5625,69.6035,9040.6297
2012-06-01 13:15:00,135.84,135.92,135.81,135.86,7126.143373750265,69.6343,69.6753,69.6189,69.6445,7126.1434
2012-06-01 13:20:00,135.84,135.88,135.6,135.63,9678.791746436927,69.6343,69.6548,69.5112,69.5266,9678.7917
2012-06-01 13:25:00,135.64,135.68,135.42,135.44,13188.683258881088,69.5317,69.5522,69.419,69.4292,13188.6833
2012-06-01 13:30:00,135.43,135.47,135.21,135.23,19038.50244628802,69.4241,69.4446,69.3113,69.3216,19038.5024
2012-06-01 13:35:00,135.26,135.32,135.15,135.15,7977.026164645818,69.3369,69.3677,69.2806,69.2806,7977.0262
2012-06-01 13:40:00,135.14,135.53,135.1,135.48,6062.539885130822,69.2754,69.4754,69.2549,69.4497,6062.5399
2012-06-01 13:45:00,135.54,135.73,135.53,135.65,20846.62837694108,69.4805,69.5779,69.4754,69.5369,20846.6284
2012-06-01 13:50:00,135.66,135.66,135.37,135.42,8827.908955541372,69.542,69.542,69.3933,69.419,8827.909
2012-06-01 13:55:00,135.39,135.48,135.21,135.33,3828.972559029993,69.4036,69.4497,69.3113,69.3728,3828.9726
2012-06-01 14:00:00,135.38,135.42,135.11,135.13,12550.521165709422,69.3985,69.419,69.2601,69.2703,12550.5212
2012-06-01 14:05:00,135.13,135.2,135.0,135.11,16379.493724739414,69.2703,69.3062,69.2037,69.2601,16379.4937
2012-06-01 14:10:00,135.13,135.14,134.99,135.0,9997.87279302276,69.2703,69.2754,69.1985,69.2037,9997.8728
2012-06-01 14:15:00,135.06,135.33,135.01,135.31,8721.54860667943,69.2344,69.3728,69.2088,69.3626,8721.5486
2012-06-01 14:20:00,135.3,135.75,135.3,135.7,15847.691980429694,69.3574,69.5881,69.3574,69.5625,15847.692
2012-06-01 14:25:00,135.69,135.73,135.49,135.49,11593.278025951924,69.5574,69.5779,69.4548,69.4548,11593.278
2012-06-01 14:30:00,135.48,135.74,135.42,135.68,14890.448840672196,69.4497,69.583,69.419,69.5522,14890.4488
2012-06-01 14:35:00,135.68,135.81,135.56,135.81,12444.160816847478,69.5522,69.6189,69.4907,69.6189,12444.1608
2012-06-01 14:40:00,135.8,135.8,135.52,135.74,10848.755583918311,69.6138,69.6138,69.4702,69.583,10848.7556
2012-06-01 14:45:00,135.74,135.77,135.58,135.64,8721.54860667943,69.583,69.5984,69.501,69.5317,8721.5486
2012-06-01 14:50:00,135.65,135.76,135.46,135.5,19357.58349287385,69.5369,69.5933,69.4395,69.46,19357.5835
2012-06-01 14:55:00,135.49,135.49,135.24,135.26,14571.367794086362,69.4548,69.4548,69.3267,69.3369,14571.3678
2012-06-01 15:00:00,135.3,135.43,135.15,135.29,12444.160816847478,69.3574,69.4241,69.2806,69.3523,12444.1608
2012-06-01 15:05:00,135.29,135.38,135.18,135.33,11486.91767708998,69.3523,69.3985,69.2959,69.3728,11486.9177
2012-06-01 15:10:00,135.36,135.49,135.11,135.14,17443.09721335886,69.3882,69.4548,69.2601,69.2754,17443.0972
2012-06-01 15:15:00,135.14,135.27,134.98,135.07,12125.079770261644,69.2754,69.3421,69.1934,69.2395,12125.0798
2012-06-01 15:20:00,135.04,135.08,134.95,134.98,19463.9438417358,69.2242,69.2447,69.178,69.1934,19463.9438
2012-06-01 15:25:00,134.98,135.29,134.98,135.12,26164.645820038284,69.1934,69.3523,69.1934,69.2652,26164.6458
2012-06-01 15:30:00,135.13,135.35,134.94,135.09,38821.52733460965,69.2703,69.3831,69.1729,69.2498,38821.5273
2012-06-01 15:35:00,135.11,135.11,134.74,134.74,40310.57221867687,69.2601,69.2601,69.0704,69.0704,40310.5722
2012-06-01 15:40:00,134.75,134.87,134.64,134.68,54988.30036162518,69.0755,69.137,69.0191,69.0396,54988.3004
2012-06-01 15:45:00,134.66,135.04,134.64,134.99,50202.08466283769,69.0294,69.2242,69.0191,69.1985,50202.0847
2012-06-01 15:50:00,134.99,135.17,134.92,134.95,48287.59838332269,69.1985,69.2908,69.1627,69.178,48287.5984
2012-06-01 15:55:00,134.96,135.14,134.91,134.91,166241.22527121886,69.1832,69.2754,69.1575,69.1575,166241.2253
2012-06-04 09:30:00,135.21,135.36,134.82,135.31,29887.25803020633,69.3113,69.3882,69.1114,69.3626,29887.258
2012-06-04 09:35:00,135.19,135.59,135.17,135.22,12550.521165709422,69.3011,69.5061,69.2908,69.3164,12550.5212
2012-06-04 09:40:00,135.28,135.35,135.07,135.15,18187.619655392467,69.3472,69.3831,69.2395,69.2806,18187.6197
2012-06-04 09:45:00,135.14,135.26,134.88,134.89,26058.285471176343,69.2754,69.3369,69.1421,69.1473,26058.2855
2012-06-04 09:50:00,134.87,135.03,134.81,134.9,21059.34907466496,69.137,69.219,69.1063,69.1524,21059.3491
2012-06-04 09:55:00,134.85,134.89,134.66,134.86,12018.7194213997,69.1268,69.1473,69.0294,69.1319,12018.7194
2012-06-04 10:00:00,134.88,135.0,134.5,134.98,46054.03105722186,69.1421,69.2037,68.9474,69.1934,46054.0311
2012-06-04 10:05:00,134.95,134.97,134.8,134.92,19570.30419059774,69.178,69.1883,69.1011,69.1627,19570.3042
2012-06-04 10:10:00,134.9,134.95,134.76,134.88,31163.582216549665,69.1524,69.178,69.0806,69.1421,31163.5822
2012-06-04 10:15:00,134.89,135.04,134.85,135.04,50202.08466283769,69.1473,69.2242,69.1268,69.2242,50202.0847
2012-06-04 10:20:00,135.06,135.14,134.68,134.68,13933.205700914696,69.2344,69.2754,69.0396,69.0396,13933.2057
2012-06-04 10:25:00,134.74,134.96,134.74,134.82,9466.071048713038,69.0704,69.1832,69.0704,69.1114,9466.071
2012-06-04 10:30:00,134.89,134.89,134.64,134.71,7551.584769198042,69.1473,69.1473,69.0191,69.055,7551.5848
2012-06-04 10:35:00,134.76,135.0,134.69,134.88,14890.448840672196,69.0806,69.2037,69.0448,69.1421,14890.4488
2012-06-04 10:40:00,134.88,135.02,134.82,134.82,22548.39395873218,69.1421,69.2139,69.1114,69.1114,22548.394
2012-06-04 10:45:00,134.78,134.78,134.63,134.75,4786.215698787491,69.0909,69.0909,69.014,69.0755,4786.2157
2012-06-04 10:50:00,134.75,135.17,134.75,135.17,4148.053605615826,69.0755,69.2908,69.0755,69.2908,4148.0536
2012-06-04 10:55:00,135.13,135.43,135.13,135.2,18293.98000425441,69.2703,69.4241,69.2703,69.3062,18293.98
2012-06-04 11:00:00,135.2,135.3,135.16,135.29,8083.386513507763,69.3062,69.3574,69.2857,69.3523,8083.3865
2012-06-04 11:05:00,135.26,135.29,134.98,135.09,18506.700701978298,69.3369,69.3523,69.1934,69.2498,18506.7007
2012-06-04 11:10:00,135.09,135.11,134.7,134.75,8615.188257817485,69.2498,69.2601,69.0499,69.0755,8615.1883
2012-06-04 11:15:00,134.78,134.88,134.69,134.79,24143.799191661343,69.0909,69.1421,69.0448,69.096,24143.7992
2012-06-04 11:20:00,134.67,134.75,134.57,134.69,6381.620931716655,69.0345,69.0755,68.9832,69.0448,6381.6209
2012-06-04 11:25:00,134.64,134.64,134.29,134.33,8402.467560093595,69.0191,69.0191,68.8397,68.8602,8402.4676
2012-06-04 11:30:00,134.29,134.52,134.29,134.5,5956.179536268878,68.8397,68.9576,68.8397,68.9474,5956.1795
2012-06-04 11:35:00,134.47,134.49,134.12,134.23,6062.539885130822,68.932,68.9422,68.7526,68.8089,6062.5399
2012-06-04 11:40:00,134.21,134.31,134.14,134.21,7551.584769198042,68.7987,68.85,68.7628,68.7987,7551.5848
2012-06-04 11:45:00,134.24,134.33,134.19,134.3,17762.17825994469,68.8141,68.8602,68.7884,68.8448,17762.1783
2012-06-04 11:50:00,134.27,134.33,134.02,134.02,20102.105934907464,68.8295,68.8602,68.7013,68.7013,20102.1059
2012-06-04 11:55:00,134.06,134.25,134.04,134.2,10742.395235056369,68.7218,68.8192,68.7115,68.7936,10742.3952
2012-06-04 12:00:00,134.13,134.47,134.13,134.42,7764.30546692193,68.7577,68.932,68.7577,68.9063,7764.3055
2012-06-04 12:05:00,134.42,134.5,134.35,134.36,6487.9812805786,68.9063,68.9474,68.8705,68.8756,6487.9813
2012-06-04 12:10:00,134.34,134.34,133.99,134.01,16273.13337587747,68.8653,68.8653,68.6859,68.6962,16273.1334
2012-06-04 12:15:00,134.07,134.07,133.67,133.82,21272.06977238885,68.7269,68.7269,68.5219,68.5988,21272.0698
2012-06-04 12:20:00,133.89,133.92,133.83,133.9,11061.476281642204,68.6347,68.65,68.6039,68.6398,11061.4763
2012-06-04 12:25:00,133.92,133.94,133.75,133.77,12231.440119123588,68.65,68.6603,68.5629,68.5731,12231.4401
2012-06-04 12:30:00,133.81,133.88,133.79,133.88,11805.998723675812,68.5936,68.6295,68.5834,68.6295,11805.9987
2012-06-04 12:35:00,133.93,133.98,133.88,133.88,9359.710699851094,68.6552,68.6808,68.6295,68.6295,9359.7107
2012-06-04 12:40:00,133.93,134.02,133.88,133.9,4679.855349925547,68.6552,68.7013,68.6295,68.6398,4679.8553
2012-06-04 12:45:00,133.9,134.0,133.89,133.9,6487.9812805786,68.6398,68.691,68.6347,68.6398,6487.9813
2012-06-04 12:50:00,133.88,133.88,133.58,133.72,21591.15081897468,68.6295,68.6295,68.4757,68.5475,21591.1508
2012-06-04 12:55:00,133.72,133.95,133.72,133.92,5849.819187406933,68.5475,68.6654,68.5475,68.65,5849.8192
2012-06-04 13:00:00,133.95,134.19,133.93,134.15,9359.710699851094,68.6654,68.7884,68.6552,68.7679,9359.7107
2012-06-04 13:05:00,134.16,134.16,133.98,134.0,5956.179536268878,68.7731,68.7731,68.6808,68.691,5956.1795
2012-06-04 13:10:00,133.97,134.03,133.95,134.02,6381.620931716655,68.6757,68.7064,68.6654,68.7013,6381.6209
2012-06-04 13:15:00,134.03,134.2,134.02,134.13,12018.7194213997,68.7064,68.7936,68.7013,68.7577,12018.7194
2012-06-04 13:20:00,134.13,134.13,133.88,133.88,5105.296745373324,68.7577,68.7577,68.6295,68.6295,5105.2967
2012-06-04 13:25:00,133.83,134.02,133.74,134.02,7338.864071474153,68.6039,68.7013,68.5578,68.7013,7338.8641
2012-06-04 13:30:00,134.04,134.21,133.88,134.21,12231.440119123588,68.7115,68.7987,68.6295,68.7987,12231.4401
2012-06-04 13:35:00,134.19,134.53,134.19,134.48,15954.052329291637,68.7884,68.9627,68.7884,68.9371,15954.0523
2012-06-04 13:40:00,134.43,134.66,134.43,134.63,6594.341629440543,68.9115,69.0294,68.9115,69.014,6594.3416
2012-06-04 13:45:00,134.61,134.63,134.24,134.27,5105.296745373324,69.0037,69.014,68.8141,68.8295,5105.2967
2012-06-04 13:50:00,134.27,134.28,134.02,134.06,7977.026164645818,68.8295,68.8346,68.7013,68.7218,7977.0262
2012-06-04 13:55:00,134.03,134.18,133.88,134.18,6594.341629440543,68.7064,68.7833,68.6295,68.7833,6594.3416
2012-06-04 14:00:00,134.18,134.48,134.16,134.48,15847.691980429694,68.7833,68.9371,68.7731,68.9371,15847.692
2012-06-04 14:05:00,134.48,134.54,134.4,134.45,13401.403956604976,68.9371,68.9679,68.8961,68.9217,13401.404
2012-06-04 14:10:00,134.45,134.6,134.36,134.36,9359.710699851094,68.9217,68.9986,68.8756,68.8756,9359.7107
2012-06-04 14:15:00,134.38,134.78,134.36,134.73,12975.9625611572,68.8858,69.0909,68.8756,69.0653,12975.9626
2012-06-04 14:20:00,134.73,134.91,134.62,134.86,30099.97872793022,69.0653,69.1575,69.0089,69.1319,30099.9787
2012-06-04 14:25:00,134.84,135.13,134.82,135.11,10104.233141884704,69.1216,69.2703,69.1114,69.2601,10104.2331
2012-06-04 14:30:00,135.1,135.21,134.82,135.21,18506.700701978298,69.2549,69.3113,69.1114,69.3113,18506.7007
2012-06-04 14:35:00,135.23,135.44,135.21,135.22,27653.690704105506,69.3216,69.4292,69.3113,69.3164,27653.6907
2012-06-04 14:40:00,135.21,135.31,135.07,135.31,15422.250584981915,69.3113,69.3626,69.2395,69.3626,15422.2506
2012-06-04 14:45:00,135.28,135.31,134.83,134.83,32333.54605403105,69.3472,69.3626,69.1165,69.1165,32333.5461
2012-06-04 14:50:00,134.83,134.83,134.67,134.76,10848.755583918311,69.1165,69.1165,69.0345,69.0806,10848.7556
2012-06-04 14:55:00,134.75,134.75,134.47,134.5,9466.071048713038,69.0755,69.0755,68.932,68.9474,9466.071
2012-06-04 15:00:00,134.47,134.6,134.36,134.6,33716.23058923633,68.932,68.9986,68.8756,68.9986,33716.2306
2012-06-04 15:05:00,134.6,134.64,134.51,134.51,12231.440119123588,68.9986,69.0191,68.9525,68.9525,12231.4401
2012-06-04 15:10:00,134.48,134.53,134.35,134.38,26696.447564348007,68.9371,68.9627,68.8705,68.8858,26696.4476
2012-06-04 15:15:00,134.42,134.43,134.2,134.37,38077.00489257604,68.9063,68.9115,68.7936,68.8807,38077.0049
2012-06-04 15:20:00,134.38,134.42,134.23,134.27,22016.59221442246,68.8858,68.9063,68.8089,68.8295,22016.5922
2012-06-04 15:25:00,134.27,134.43,134.08,134.36,33609.87024037438,68.8295,68.9115,68.7321,68.8756,33609.8702
2012-06-04 15:30:00,134.36,134.36,134.14,134.23,25526.48372686662,68.8756,68.8756,68.7628,68.8089,25526.4837
2012-06-04 15:35:00,134.21,134.27,134.02,134.18,22229.31291214635,68.7987,68.8295,68.7013,68.7833,22229.3129
2012-06-04 15:40:00,134.19,134.41,134.06,134.41,41267.81535843437,68.7884,68.9012,68.7218,68.9012,41267.8154
2012-06-04 15:45:00,134.41,134.64,134.41,134.54,30738.14082110189,68.9012,69.0191,68.9012,68.9679,30738.1408
2012-06-04 15:50:00,134.54,134.82,134.54,134.63,57647.309083173786,68.9679,69.1114,68.9679,69.014,57647.3091
2012-06-04 15:55:00,134.65,134.86,134.58,134.7,157732.39736226332,69.0242,69.1319,68.9884,69.0499,157732.3974
2012-06-05 09:30:00,134.37,134.51,133.71,134.49,21059.34907466496,68.8807,68.9525,68.5424,68.9422,21059.3491
2012-06-05 09:35:00,134.43,134.8,134.35,134.44,19144.86279514997,68.9115,69.1011,68.8705,68.9166,19144.8628
2012-06-05 09:40:00,134.31,134.77,134.18,134.69,11167.836630504144,68.85,69.0858,68.7833,69.0448,11167.8366
2012-06-05 09:45:00,134.71,135.59,134.68,135.59,18506.700701978298,69.055,69.5061,69.0396,69.5061,18506.7007
2012-06-05 09:50:00,135.6,135.63,135.0,135.07,8508.82790895554,69.5112,69.5266,69.2037,69.2395,8508.8279
2012-06-05 09:55:00,135.03,135.56,134.82,135.45,11593.278025951924,69.219,69.4907,69.1114,69.4343,11593.278
2012-06-05 10:00:00,135.55,135.94,135.47,135.76,12018.7194213997,69.4856,69.6855,69.4446,69.5933,12018.7194
2012-06-05 10:05:00,135.76,136.13,135.76,135.96,16485.85407360136,69.5933,69.7829,69.5933,69.6958,16485.8541
2012-06-05 10:10:00,135.94,136.02,135.68,135.75,11061.476281642204,69.6855,69.7265,69.5522,69.5881,11061.4763
2012-06-05 10:15:00,135.8,135.94,135.74,135.92,18719.421399702187,69.6138,69.6855,69.583,69.6753,18719.4214
2012-06-05 10:20:00,135.91,136.05,135.9,136.05,19676.664539459685,69.6701,69.7419,69.665,69.7419,19676.6645
2012-06-05 10:25:00,136.06,136.27,136.05,136.13,21803.87151669857,69.747,69.8547,69.7419,69.7829,21803.8715
2012-06-05 10:30:00,136.18,136.19,135.98,136.03,22973.83535417996,69.8086,69.8137,69.706,69.7317,22973.8354
2012-06-05 10:35:00,136.01,136.26,135.96,136.16,19144.86279514997,69.7214,69.8496,69.6958,69.7983,19144.8628
2012-06-05 10:40:00,136.09,136.1,135.83,135.92,14145.926398638583,69.7624,69.7675,69.6291,69.6753,14145.9264
2012-06-05 10:45:00,135.99,135.99,135.71,135.76,20314.82663263136,69.7112,69.7112,69.5676,69.5933,20314.8266
2012-06-05 10:50:00,135.79,136.16,135.75,136.15,14571.367794086362,69.6086,69.7983,69.5881,69.7932,14571.3678
2012-06-05 10:55:00,136.16,136.26,135.87,136.26,9997.87279302276,69.7983,69.8496,69.6496,69.8496,9997.8728
2012-06-05 11:00:00,136.21,136.35,136.06,136.17,10104.233141884704,69.8239,69.8957,69.747,69.8034,10104.2331
2012-06-05 11:05:00,136.11,136.59,136.08,136.58,17868.538608806633,69.7727,70.0187,69.7573,70.0136,17868.5386
2012-06-05 11:10:00,136.55,136.84,136.55,136.81,7338.864071474153,69.9982,70.1469,69.9982,70.1315,7338.8641
2012-06-05 11:15:00,136.82,136.94,136.74,136.93,10636.034886194426,70.1366,70.1981,70.0956,70.193,10636.0349
2012-06-05 11:20:00,136.93,136.99,136.74,136.8,22442.03360987024,70.193,70.2238,70.0956,70.1264,22442.0336
2012-06-05 11:25:00,136.79,137.04,136.78,136.88,15847.691980429694,70.1213,70.2494,70.1161,70.1674,15847.692
2012-06-05 11:30:00,136.88,137.02,136.76,136.8,14996.80918953414,70.1674,70.2392,70.1059,70.1264,14996.8092
2012-06-05 11:35:00,136.82,137.03,136.48,136.48,17868.538608806633,70.1366,70.2443,69.9623,69.9623,17868.5386
2012-06-05 11:40:00,136.55,136.55,135.92,135.92,30844.50116996383,69.9982,69.9982,69.6753,69.6753,30844.5012
2012-06-05 11:45:00,135.97,136.39,135.92,136.28,12869.602212295256,69.7009,69.9162,69.6753,69.8598,12869.6022
2012-06-05 11:50:00,136.29,136.44,136.2,136.22,5530.738140821101,69.8649,69.9418,69.8188,69.8291,5530.7381
2012-06-05 11:55:00,136.2,136.28,136.03,136.08,6487.9812805786,69.8188,69.8598,69.7317,69.7573,6487.9813
2012-06-05 12:00:00,136.03,136.34,136.03,136.22,8827.908955541372,69.7317,69.8906,69.7317,69.8291,8827.909
2012-06-05 12:05:00,136.24,136.61,136.22,136.41,13933.205700914696,69.8393,70.029,69.8291,69.9265,13933.2057
2012-06-05 12:10:00,136.45,136.49,136.28,136.3,6168.900233992767,69.947,69.9675,69.8598,69.8701,6168.9002
2012-06-05 12:15:00,136.27,136.32,136.05,136.32,5956.179536268878,69.8547,69.8803,69.7419,69.8803,5956.1795
2012-06-05 12:20:00,136.26,136.51,136.22,136.44,8296.107211231652,69.8496,69.9777,69.8291,69.9418,8296.1072
2012-06-05 12:25:00,136.47,136.48,136.29,136.39,6062.539885130822,69.9572,69.9623,69.8649,69.9162,6062.5399
2012-06-05 12:30:00,136.41,137.04,136.41,137.02,22867.47500531801,69.9265,70.2494,69.9265,70.2392,22867.475
2012-06-05 12:35:00,136.97,137.03,136.82,137.0,4573.495001063603,70.2135,70.2443,70.1366,70.2289,4573.495
2012-06-05 12:40:00,137.01,137.01,136.9,136.94,3297.170814720272,70.234,70.234,70.1776,70.1981,3297.1708
2012-06-05 12:45:00,136.97,137.03,136.8,136.82,5105.296745373324,70.2135,70.2443,70.1264,70.1366,5105.2967
2012-06-05 12:50:00,136.86,137.11,136.85,136.95,7764.30546692193,70.1571,70.2853,70.152,70.2033,7764.3055
2012-06-05 12:55:00,137.02,137.2,137.02,137.18,4892.576047649435,70.2392,70.3314,70.2392,70.3212,4892.576
2012-06-05 13:00:00,137.09,137.13,137.02,137.13,2978.089768134439,70.275,70.2955,70.2392,70.2955,2978.0898
2012-06-05 13:05:00,137.13,137.21,137.08,137.2,13507.76430546692,70.2955,70.3366,70.2699,70.3314,13507.7643
2012-06-05 13:10:00,137.19,137.25,137.18,137.22,6700.701978302488,70.3263,70.3571,70.3212,70.3417,6700.702
2012-06-05 13:15:00,137.18,137.19,136.99,137.08,6487.9812805786,70.3212,70.3263,70.2238,70.2699,6487.9813
2012-06-05 13:20:00,137.11,137.36,137.07,137.36,6487.9812805786,70.2853,70.4134,70.2648,70.4134,6487.9813
2012-06-05 13:25:00,137.29,137.29,137.17,137.24,5211.657094235268,70.3776,70.3776,70.316,70.3519,5211.6571
2012-06-05 13:30:00,137.19,137.38,137.11,137.37,4892.576047649435,70.3263,70.4237,70.2853,70.4186,4892.576
2012-06-05 13:35:00,137.38,137.55,137.38,137.52,10529.67453733248,70.4237,70.5108,70.4237,70.4955,10529.6745
2012-06-05 13:40:00,137.53,137.75,137.49,137.67,9466.071048713038,70.5006,70.6134,70.4801,70.5724,9466.071
2012-06-05 13:45:00,137.66,137.77,137.6,137.71,7870.665815783875,70.5672,70.6236,70.5365,70.5929,7870.6658
2012-06-05 13:50:00,137.69,137.9,137.65,137.74,9997.87279302276,70.5826,70.6903,70.5621,70.6082,9997.8728
2012-06-05 13:55:00,137.72,137.75,137.68,137.68,1382.684535205275,70.598,70.6134,70.5775,70.5775,1382.6845
2012-06-05 14:00:00,137.68,137.68,137.4,137.44,12444.160816847478,70.5775,70.5775,70.434,70.4545,12444.1608
2012-06-05 14:05:00,137.44,137.66,137.35,137.55,13614.124654328863,70.4545,70.5672,70.4083,70.5108,13614.1247
2012-06-05 14:10:00,137.54,137.58,137.47,137.51,8827.908955541372,70.5057,70.5262,70.4698,70.4903,8827.909
2012-06-05 14:15:00,137.5,137.59,137.45,137.55,9678.791746436927,70.4852,70.5313,70.4596,70.5108,9678.7917
2012-06-05 14:20:00,137.55,137.55,137.24,137.32,4998.93639651138,70.5108,70.5108,70.3519,70.3929,4998.9364
2012-06-05 14:25:00,137.3,137.36,137.17,137.36,13720.485003190808,70.3827,70.4134,70.316,70.4134,13720.485
2012-06-05 14:30:00,137.36,137.42,137.27,137.42,3509.89151244416,70.4134,70.4442,70.3673,70.4442,3509.8915
2012-06-05 14:35:00,137.42,137.45,137.17,137.18,4467.134652201658,70.4442,70.4596,70.316,70.3212,4467.1347
2012-06-05 14:40:00,137.19,137.34,137.18,137.24,5105.296745373324,70.3263,70.4032,70.3212,70.3519,5105.2967
2012-06-05 14:45:00,137.17,137.33,137.14,137.28,8615.188257817485,70.316,70.3981,70.3007,70.3724,8615.1883
2012-06-05 14:50:00,137.27,137.38,137.25,137.37,5530.738140821101,70.3673,70.4237,70.3571,70.4186,5530.7381
2012-06-05 14:55:00,137.34,137.37,137.2,137.31,12018.7194213997,70.4032,70.4186,70.3314,70.3878,12018.7194
2012-06-05 15:00:00,137.36,137.54,137.28,137.28,17336.736864496914,70.4134,70.5057,70.3724,70.3724,17336.7369
2012-06-05 15:05:00,137.27,137.34,137.23,137.27,22761.11465645607,70.3673,70.4032,70.3468,70.3673,22761.1147
2012-06-05 15:10:00,137.24,137.38,137.24,137.32,17762.17825994469,70.3519,70.4237,70.3519,70.3929,17762.1783
2012-06-05 15:15:00,137.28,137.41,137.16,137.35,26164.645820038284,70.3724,70.4391,70.3109,70.4083,26164.6458
2012-06-05 15:20:00,137.38,137.47,137.34,137.46,14358.647096362474,70.4237,70.4698,70.4032,70.4647,14358.6471
2012-06-05 15:25:00,137.45,137.5,137.35,137.35,11274.19697936609,70.4596,70.4852,70.4083,70.4083,11274.197
2012-06-05 15:30:00,137.36,137.48,137.34,137.42,10636.034886194426,70.4134,70.475,70.4032,70.4442,10636.0349
2012-06-05 15:35:00,137.4,137.55,137.25,137.41,18719.421399702187,70.434,70.5108,70.3571,70.4391,18719.4214
2012-06-05 15:40:00,137.47,137.59,137.41,137.5,22973.83535417996,70.4698,70.5313,70.4391,70.4852,22973.8354
2012-06-05 15:45:00,137.48,137.48,137.28,137.39,33822.59093809827,70.475,70.475,70.3724,70.4288,33822.5909
2012-06-05 15:50:00,137.4,137.45,137.3,137.37,46479.47245266964,70.434,70.4596,70.3827,70.4186,46479.4725
2012-06-05 15:55:00,137.37,137.4,137.18,137.37,138481.1742182514,70.4186,70.434,70.3212,70.4186,138481.1742
2012-06-06 09:30:00,138.9,138.9,137.82,137.96,30738.14082110189,71.2029,71.2029,70.6493,70.721,30738.1408
2012-06-06 09:35:00,137.92,138.16,137.37,137.47,18187.619655392467,70.7005,70.8235,70.4186,70.4698,18187.6197
2012-06-06 09:40:00,137.51,138.08,137.47,137.97,29036.37523931078,70.4903,70.7825,70.4698,70.7261,29036.3752
2012-06-06 09:45:00,138.01,138.16,137.9,138.09,25951.9251223144,70.7466,70.8235,70.6903,70.7877,25951.9251
2012-06-06 09:50:00,138.09,138.34,137.83,138.34,22442.03360987024,70.7877,70.9158,70.6544,70.9158,22442.0336
2012-06-06 09:55:00,138.34,138.73,138.12,138.23,16273.13337587747,70.9158,71.1157,70.803,70.8594,16273.1334
2012-06-06 10:00:00,138.28,138.6,138.27,138.28,9997.87279302276,70.8851,71.0491,70.8799,70.8851,9997.8728
2012-06-06 10:05:00,138.23,138.56,138.23,138.36,6700.701978302488,70.8594,71.0286,70.8594,70.9261,6700.702
2012-06-06 10:10:00,138.33,138.4,137.95,138.35,18293.98000425441,70.9107,70.9466,70.7159,70.9209,18293.98
2012-06-06 10:15:00,138.34,138.4,138.07,138.31,4998.93639651138,70.9158,70.9466,70.7774,70.9004,4998.9364
2012-06-06 10:20:00,138.36,138.36,137.72,137.79,9040.62965326526,70.9261,70.9261,70.598,70.6339,9040.6297
2012-06-06 10:25:00,137.76,137.92,137.61,137.61,10104.233141884704,70.6185,70.7005,70.5416,70.5416,10104.2331
2012-06-06 10:30:00,137.58,137.8,137.29,137.76,18081.259306530523,70.5262,70.639,70.3776,70.6185,18081.2593
2012-06-06 10:35:00,137.76,137.99,137.71,137.93,8508.82790895554,70.6185,70.7364,70.5929,70.7056,8508.8279
2012-06-06 10:40:00,137.84,138.08,137.84,138.04,13720.485003190808,70.6595,70.7825,70.6595,70.762,13720.485
2012-06-06 10:45:00,138.03,138.14,137.76,137.81,39566.04977664326,70.7569,70.8133,70.6185,70.6441,39566.0498
2012-06-06 10:50:00,137.81,137.9,137.6,137.8,22761.11465645607,70.6441,70.6903,70.5365,70.639,22761.1147
2012-06-06 10:55:00,137.81,137.91,137.67,137.91,5849.819187406933,70.6441,70.6954,70.5724,70.6954,5849.8192
2012-06-06 11:00:00,137.87,138.04,137.81,137.84,14145.926398638583,70.6749,70.762,70.6441,70.6595,14145.9264
2012-06-06 11:05:00,137.9,137.99,137.81,137.97,14358.647096362474,70.6903,70.7364,70.6441,70.7261,14358.6471
2012-06-06 11:10:00,138.01,138.22,138.0,138.22,7019.78302488832,70.7466,70.8543,70.7415,70.8543,7019.783
2012-06-06 11:15:00,138.19,138.35,138.14,138.35,11699.638374813869,70.8389,70.9209,70.8133,70.9209,11699.6384
2012-06-06 11:20:00,138.33,138.51,138.25,138.31,16804.93512018719,70.9107,71.003,70.8697,70.9004,16804.9351
2012-06-06 11:25:00,138.29,138.61,138.29,138.59,5849.819187406933,70.8902,71.0542,70.8902,71.044,5849.8192
2012-06-06 11:30:00,138.61,138.63,138.45,138.63,6168.900233992767,71.0542,71.0645,70.9722,71.0645,6168.9002
2012-06-06 11:35:00,138.6,138.64,138.41,138.52,10104.233141884704,71.0491,71.0696,70.9517,71.0081,10104.2331
2012-06-06 11:40:00,138.47,138.62,138.36,138.37,7338.864071474153,70.9825,71.0593,70.9261,70.9312,7338.8641
2012-06-06 11:45:00,138.32,138.64,138.32,138.63,10742.395235056369,70.9056,71.0696,70.9056,71.0645,10742.3952
2012-06-06 11:50:00,138.66,138.85,138.56,138.81,11912.359072537756,71.0799,71.1772,71.0286,71.1567,11912.3591
2012-06-06 11:55:00,138.82,138.94,138.57,138.67,14996.80918953414,71.1619,71.2234,71.0337,71.085,14996.8092
2012-06-06 12:00:00,138.67,139.04,138.66,139.04,12337.800467985531,71.085,71.2746,71.0799,71.2746,12337.8005
2012-06-06 12:05:00,139.03,139.17,138.88,139.06,15209.529887258028,71.2695,71.3413,71.1926,71.2849,15209.5299
2012-06-06 12:10:00,139.01,139.26,139.01,139.26,19570.30419059774,71.2593,71.3874,71.2593,71.3874,19570.3042
2012-06-06 12:15:00,139.22,139.25,139.0,139.1,24356.519889385232,71.3669,71.3823,71.2541,71.3054,24356.5199
2012-06-06 12:20:00,139.07,139.16,138.97,139.06,10423.314188470536,71.29,71.3362,71.2388,71.2849,10423.3142
2012-06-06 12:25:00,139.06,139.09,138.98,139.07,7445.224420336098,71.2849,71.3003,71.2439,71.29,7445.2244
2012-06-06 12:30:00,139.04,139.07,139.0,139.06,3616.251861306104,71.2746,71.29,71.2541,71.2849,3616.2519
2012-06-06 12:35:00,139.08,139.1,138.91,138.92,6062.539885130822,71.2952,71.3054,71.208,71.2131,6062.5399
2012-06-06 12:40:00,138.91,139.08,138.91,138.97,4360.774303339715,71.208,71.2952,71.208,71.2388,4360.7743
2012-06-06 12:45:00,138.96,139.02,138.94,138.99,2765.36907041055,71.2336,71.2644,71.2234,71.249,2765.3691
2012-06-06 12:50:00,138.94,138.94,138.66,138.69,25313.76302914273,71.2234,71.2234,71.0799,71.0952,25313.763
2012-06-06 12:55:00,138.72,138.79,138.61,138.7,14996.80918953414,71.1106,71.1465,71.0542,71.1004,14996.8092
2012-06-06 13:00:00,138.71,138.79,138.66,138.67,5211.657094235268,71.1055,71.1465,71.0799,71.085,5211.6571
2012-06-06 13:05:00,138.68,138.8,138.62,138.8,8508.82790895554,71.0901,71.1516,71.0593,71.1516,8508.8279
2012-06-06 13:10:00,138.79,138.79,138.64,138.75,8402.467560093595,71.1465,71.1465,71.0696,71.126,8402.4676
2012-06-06 13:15:00,138.68,138.72,138.61,138.7,8296.107211231652,71.0901,71.1106,71.0542,71.1004,8296.1072
2012-06-06 13:20:00,138.69,138.9,138.67,138.86,10423.314188470536,71.0952,71.2029,71.085,71.1824,10423.3142
2012-06-06 13:25:00,138.88,139.16,138.87,139.16,9466.071048713038,71.1926,71.3362,71.1875,71.3362,9466.071
2012-06-06 13:30:00,139.18,139.26,139.13,139.24,12125.079770261644,71.3464,71.3874,71.3208,71.3772,12125.0798
2012-06-06 13:35:00,139.24,139.27,139.09,139.15,8083.386513507763,71.3772,71.3925,71.3003,71.331,8083.3865
2012-06-06 13:40:00,139.14,139.15,139.0,139.08,12550.521165709422,71.3259,71.331,71.2541,71.2952,12550.5212
2012-06-06 13:45:00,139.06,139.1,138.99,139.05,6062.539885130822,71.2849,71.3054,71.249,71.2798,6062.5399
2012-06-06 13:50:00,139.05,139.07,138.96,139.07,7657.945118059986,71.2798,71.29,71.2336,71.29,7657.9451
2012-06-06 13:55:00,139.05,139.1,138.94,138.94,9678.791746436927,71.2798,71.3054,71.2234,71.2234,9678.7917
2012-06-06 14:00:00,138.99,139.17,138.95,139.02,9040.62965326526,71.249,71.3413,71.2285,71.2644,9040.6297
2012-06-06 14:05:00,138.99,139.18,138.98,139.04,10316.953839608592,71.249,71.3464,71.2439,71.2746,10316.9538
2012-06-06 14:10:00,139.04,139.11,138.98,139.0,7551.584769198042,71.2746,71.3105,71.2439,71.2541,7551.5848
2012-06-06 14:15:00,138.94,139.23,138.85,139.21,20846.62837694108,71.2234,71.372,71.1772,71.3618,20846.6284
2012-06-06 14:20:00,139.19,139.5,139.15,139.49,13826.845352052753,71.3515,71.5105,71.331,71.5053,13826.8454
2012-06-06 14:25:00,139.46,139.61,139.4,139.51,18825.78174856413,71.4899,71.5668,71.4592,71.5156,18825.7817
2012-06-06 14:30:00,139.54,139.71,139.51,139.67,9466.071048713038,71.531,71.6181,71.5156,71.5976,9466.071
2012-06-06 14:35:00,139.69,139.79,139.59,139.73,11061.476281642204,71.6078,71.6591,71.5566,71.6284,11061.4763
2012-06-06 14:40:00,139.73,139.91,139.71,139.9,17017.65581791108,71.6284,71.7206,71.6181,71.7155,17017.6558
2012-06-06 14:45:00,139.88,139.96,139.8,139.96,16485.85407360136,71.7052,71.7463,71.6642,71.7463,16485.8541
2012-06-06 14:50:00,139.92,139.92,139.8,139.88,9997.87279302276,71.7258,71.7258,71.6642,71.7052,9997.8728
2012-06-06 14:55:00,139.85,140.03,139.82,139.86,17230.37651563497,71.6899,71.7821,71.6745,71.695,17230.3765
2012-06-06 15:00:00,139.81,139.81,139.64,139.65,14784.088491810253,71.6694,71.6694,71.5822,71.5873,14784.0885
2012-06-06 15:05:00,139.64,139.68,139.55,139.56,7764.30546692193,71.5822,71.6027,71.5361,71.5412,7764.3055
2012-06-06 15:10:00,139.56,139.69,139.45,139.64,11699.638374813869,71.5412,71.6078,71.4848,71.5822,11699.6384
2012-06-06 15:15:00,139.64,139.69,139.38,139.38,18081.259306530523,71.5822,71.6078,71.4489,71.4489,18081.2593
2012-06-06 15:20:00,139.31,139.47,139.24,139.26,15954.052329291637,71.4131,71.4951,71.3772,71.3874,15954.0523
2012-06-06 15:25:00,139.29,139.44,139.29,139.36,14145.926398638583,71.4028,71.4797,71.4028,71.4387,14145.9264
2012-06-06 15:30:00,139.41,139.47,139.29,139.35,19570.30419059774,71.4643,71.4951,71.4028,71.4336,19570.3042
2012-06-06 15:35:00,139.36,139.48,139.32,139.36,22761.11465645607,71.4387,71.5002,71.4182,71.4387,22761.1147
2012-06-06 15:40:00,139.38,139.56,139.35,139.53,23505.63709848968,71.4489,71.5412,71.4336,71.5258,23505.6371
2012-06-06 15:45:00,139.54,139.89,139.52,139.56,43714.10338225908,71.531,71.7104,71.5207,71.5412,43714.1034
2012-06-06 15:50:00,139.58,139.82,139.41,139.82,45522.22931291214,71.5515,71.6745,71.4643,71.6745,45522.2293
2012-06-06 15:55:00,139.86,140.23,139.66,140.19,185279.72771750687,71.695,71.8847,71.5925,71.8642,185279.7277
2012-06-07 09:30:00,139.58,141.66,139.58,141.05,37545.20314826632,71.5515,72.6177,71.5515,72.305,37545.2031
2012-06-07 09:35:00,141.06,141.26,140.86,141.25,8508.82790895554,72.3101,72.4127,72.2076,72.4075,8508.8279
2012-06-07 09:40:00,141.25,141.36,140.91,140.93,15209.529887258028,72.4075,72.4639,72.2332,72.2435,15209.5299
2012-06-07 09:45:00,140.9,141.17,140.86,141.11,12231.440119123588,72.2281,72.3665,72.2076,72.3358,12231.4401
2012-06-07 09:50:00,141.11,141.14,140.77,140.99,21591.15081897468,72.3358,72.3511,72.1615,72.2743,21591.1508
2012-06-07 09:55:00,141.03,141.11,140.68,140.78,20208.46628376941,72.2948,72.3358,72.1153,72.1666,20208.4663
2012-06-07 10:00:00,140.82,140.91,139.78,139.85,23931.078493937457,72.1871,72.2332,71.654,71.6899,23931.0785
2012-06-07 10:05:00,139.86,140.23,139.63,139.87,13188.683258881088,71.695,71.8847,71.5771,71.7001,13188.6833
2012-06-07 10:10:00,139.81,139.93,139.62,139.75,8827.908955541372,71.6694,71.7309,71.572,71.6386,8827.909
2012-06-07 10:15:00,139.75,139.84,139.48,139.5,25845.564773452454,71.6386,71.6847,71.5002,71.5105,25845.5648
2012-06-07 10:20:00,139.5,140.0,139.48,140.0,11061.476281642204,71.5105,71.7668,71.5002,71.7668,11061.4763
2012-06-07 10:25:00,139.95,140.75,139.95,140.61,8934.269304403317,71.7411,72.1512,71.7411,72.0795,8934.2693
2012-06-07 10:30:00,140.62,140.7,140.39,140.42,14784.088491810253,72.0846,72.1256,71.9667,71.9821,14784.0885
2012-06-07 10:35:00,140.39,140.47,140.29,140.33,6487.9812805786,71.9667,72.0077,71.9154,71.9359,6487.9813
2012-06-07 10:40:00,140.39,140.68,140.13,140.59,7019.78302488832,71.9667,72.1153,71.8334,72.0692,7019.783
2012-06-07 10:45:00,140.64,140.67,140.32,140.41,2871.729419272495,72.0948,72.1102,71.9308,71.9769,2871.7294
2012-06-07 10:50:00,140.38,140.38,140.12,140.37,4892.576047649435,71.9616,71.9616,71.8283,71.9564,4892.576
2012-06-07 10:55:00,140.3,140.3,140.05,140.13,6381.620931716655,71.9205,71.9205,71.7924,71.8334,6381.6209
2012-06-07 11:00:00,140.2,140.5,140.13,140.39,3935.332907891937,71.8693,72.0231,71.8334,71.9667,3935.3329
2012-06-07 11:05:00,140.43,140.49,140.12,140.16,4679.855349925547,71.9872,72.0179,71.8283,71.8488,4679.8553
2012-06-07 11:10:00,140.11,140.19,139.96,139.96,3935.332907891937,71.8231,71.8642,71.7463,71.7463,3935.3329
2012-06-07 11:15:00,139.97,140.1,139.83,139.92,5530.738140821101,71.7514,71.818,71.6796,71.7258,5530.7381
2012-06-07 11:20:00,139.96,140.25,139.96,140.13,7126.143373750265,71.7463,71.8949,71.7463,71.8334,7126.1434
2012-06-07 11:25:00,140.14,140.24,139.96,140.05,5105.296745373324,71.8385,71.8898,71.7463,71.7924,5105.2967
2012-06-07 11:30:00,140.01,140.12,139.85,140.12,5637.098489683045,71.7719,71.8283,71.6899,71.8283,5637.0985
2012-06-07 11:35:00,140.14,140.45,140.14,140.29,5211.657094235268,71.8385,71.9974,71.8385,71.9154,5211.6571
2012-06-07 11:40:00,140.43,140.51,140.16,140.22,8189.746862369707,71.9872,72.0282,71.8488,71.8795,8189.7469
2012-06-07 11:45:00,140.24,140.35,140.22,140.35,1914.4862795149968,71.8898,71.9462,71.8795,71.9462,1914.4863
2012-06-07 11:50:00,140.39,140.46,140.18,140.18,4148.053605615826,71.9667,72.0026,71.859,71.859,4148.0536
2012-06-07 11:55:00,140.16,140.22,140.03,140.11,2339.9276749627734,71.8488,71.8795,71.7821,71.8231,2339.9277
2012-06-07 12:00:00,140.03,140.13,140.0,140.12,5318.017443097213,71.7821,71.8334,71.7668,71.8283,5318.0174
2012-06-07 12:05:00,140.1,140.13,139.96,140.05,3297.170814720272,71.818,71.8334,71.7463,71.7924,3297.1708
2012-06-07 12:10:00,140.01,140.33,139.98,140.33,3297.170814720272,71.7719,71.9359,71.7565,71.9359,3297.1708
2012-06-07 12:15:00,140.39,140.61,140.23,140.3,3935.332907891937,71.9667,72.0795,71.8847,71.9205,3935.3329
2012-06-07 12:20:00,140.27,140.4,140.17,140.26,5956.179536268878,71.9052,71.9718,71.8539,71.9,5956.1795
2012-06-07 12:25:00,140.22,140.31,140.16,140.29,2871.729419272495,71.8795,71.9257,71.8488,71.9154,2871.7294
2012-06-07 12:30:00,140.28,140.38,140.15,140.33,5318.017443097213,71.9103,71.9616,71.8437,71.9359,5318.0174
2012-06-07 12:35:00,140.36,140.4,140.29,140.36,5956.179536268878,71.9513,71.9718,71.9154,71.9513,5956.1795
2012-06-07 12:40:00,140.32,140.44,140.16,140.34,7870.665815783875,71.9308,71.9923,71.8488,71.9411,7870.6658
2012-06-07 12:45:00,140.27,140.4,140.27,140.38,2552.648372686662,71.9052,71.9718,71.9052,71.9616,2552.6484
2012-06-07 12:50:00,140.41,140.63,140.41,140.57,4679.855349925547,71.9769,72.0897,71.9769,72.059,4679.8553
2012-06-07 12:55:00,140.58,140.58,140.35,140.52,4360.774303339715,72.0641,72.0641,71.9462,72.0333,4360.7743
2012-06-07 13:00:00,140.48,140.59,140.45,140.59,1063.6034886194425,72.0128,72.0692,71.9974,72.0692,1063.6035
2012-06-07 13:05:00,140.57,140.59,140.49,140.57,2659.0087215486064,72.059,72.0692,72.0179,72.059,2659.0087
2012-06-07 13:10:00,140.61,140.74,140.61,140.7,2446.2880238247176,72.0795,72.1461,72.0795,72.1256,2446.288
2012-06-07 13:15:00,140.71,140.9,140.71,140.79,4254.41395447777,72.1307,72.2281,72.1307,72.1717,4254.414
2012-06-07 13:20:00,140.87,140.91,140.64,140.83,11912.359072537756,72.2127,72.2332,72.0948,72.1922,11912.3591
2012-06-07 13:25:00,140.83,140.87,140.7,140.7,1701.765581791108,72.1922,72.2127,72.1256,72.1256,1701.7656
2012-06-07 13:30:00,140.69,140.75,140.65,140.69,2978.089768134439,72.1205,72.1512,72.1,72.1205,2978.0898
2012-06-07 13:35:00,140.68,140.71,140.53,140.54,3297.170814720272,72.1153,72.1307,72.0384,72.0436,3297.1708
2012-06-07 13:40:00,140.69,140.72,140.59,140.59,1808.125930653052,72.1205,72.1358,72.0692,72.0692,1808.1259
2012-06-07 13:45:00,140.64,140.69,140.57,140.68,3616.251861306104,72.0948,72.1205,72.059,72.1153,3616.2519
2012-06-07 13:50:00,140.63,140.63,140.27,140.35,5424.377791959157,72.0897,72.0897,71.9052,71.9462,5424.3778
2012-06-07 13:55:00,140.32,140.43,140.29,140.4,3190.8104658583275,71.9308,71.9872,71.9154,71.9718,3190.8105
2012-06-07 14:00:00,140.38,140.45,140.37,140.44,4998.93639651138,71.9616,71.9974,71.9564,71.9923,4998.9364
2012-06-07 14:05:00,140.43,140.43,140.07,140.09,7445.224420336098,71.9872,71.9872,71.8026,71.8129,7445.2244
2012-06-07 14:10:00,140.11,140.36,140.11,140.34,4467.134652201658,71.8231,71.9513,71.8231,71.9411,4467.1347
2012-06-07 14:15:00,140.35,140.52,140.32,140.35,7551.584769198042,71.9462,72.0333,71.9308,71.9462,7551.5848
2012-06-07 14:20:00,140.31,140.53,140.31,140.41,4998.93639651138,71.9257,72.0384,71.9257,71.9769,4998.9364
2012-06-07 14:25:00,140.48,140.49,140.41,140.44,6700.701978302488,72.0128,72.0179,71.9769,71.9923,6700.702
2012-06-07 14:30:00,140.42,140.42,140.26,140.26,12656.881514571363,71.9821,71.9821,71.9,71.9,12656.8815
2012-06-07 14:35:00,140.26,140.35,140.25,140.32,5424.377791959157,71.9,71.9462,71.8949,71.9308,5424.3778
2012-06-07 14:40:00,140.34,140.6,140.29,140.56,5424.377791959157,71.9411,72.0743,71.9154,72.0538,5424.3778
2012-06-07 14:45:00,140.48,140.53,140.43,140.52,6168.900233992767,72.0128,72.0384,71.9872,72.0333,6168.9002
2012-06-07 14:50:00,140.5,140.53,140.4,140.51,9678.791746436927,72.0231,72.0384,71.9718,72.0282,9678.7917
2012-06-07 14:55:00,140.52,140.55,140.46,140.55,6807.062327164432,72.0333,72.0487,72.0026,72.0487,6807.0623
2012-06-07 15:00:00,140.53,140.54,140.32,140.32,10848.755583918311,72.0384,72.0436,71.9308,71.9308,10848.7556
2012-06-07 15:05:00,140.3,140.43,140.21,140.37,11593.278025951924,71.9205,71.9872,71.8744,71.9564,11593.278
2012-06-07 15:10:00,140.34,140.57,140.34,140.57,7126.143373750265,71.9411,72.059,71.9411,72.059,7126.1434
2012-06-07 15:15:00,140.54,140.54,140.05,140.09,11380.557328228037,72.0436,72.0436,71.7924,71.8129,11380.5573
2012-06-07 15:20:00,140.1,140.22,139.9,140.11,10848.755583918311,71.818,71.8795,71.7155,71.8231,10848.7556
2012-06-07 15:25:00,140.11,140.27,139.99,140.18,9785.15209529887,71.8231,71.9052,71.7616,71.859,9785.1521
2012-06-07 15:30:00,140.17,140.26,139.97,140.1,9572.431397574985,71.8539,71.9,71.7514,71.818,9572.4314
2012-06-07 15:35:00,140.08,140.16,139.69,139.74,15315.890236119973,71.8078,71.8488,71.6078,71.6335,15315.8902
2012-06-07 15:40:00,139.72,139.86,139.57,139.71,25313.76302914273,71.6232,71.695,71.5463,71.6181,25313.763
2012-06-07 15:45:00,139.74,140.03,139.73,139.96,35524.35651988938,71.6335,71.7821,71.6284,71.7463,35524.3565
2012-06-07 15:50:00,139.95,139.95,139.49,139.75,61369.92129334183,71.7411,71.7411,71.5053,71.6386,61369.9213
2012-06-07 15:55:00,139.76,140.03,139.67,139.87,95086.15188257815,71.6437,71.7821,71.5976,71.7001,95086.1519
2012-06-08 09:30:00,139.85,140.26,139.7,140.1,15741.33163156775,71.6899,71.9,71.613,71.818,15741.3316
2012-06-08 09:35:00,140.16,140.3,140.04,140.29,4041.6932567538815,71.8488,71.9205,71.7873,71.9154,4041.6933
2012-06-08 09:40:00,140.01,140.02,139.59,139.66,5105.296745373324,71.7719,71.777,71.5566,71.5925,5105.2967
2012-06-08 09:45:00,139.69,139.84,139.59,139.63,15315.890236119973,71.6078,71.6847,71.5566,71.5771,15315.8902
2012-06-08 09:50:00,139.73,140.06,139.73,140.06,3935.332907891937,71.6284,71.7975,71.6284,71.7975,3935.3329
2012-06-08 09:55:00,140.12,140.64,140.02,140.64,15528.61093384386,71.8283,72.0948,71.777,72.0948,15528.6109
2012-06-08 10:00:00,140.49,140.76,140.41,140.64,19357.58349287385,72.0179,72.1564,71.9769,72.0948,19357.5835
2012-06-08 10:05:00,140.64,140.89,140.56,140.67,23611.997447351623,72.0948,72.223,72.0538,72.1102,23611.9974
2012-06-08 10:10:00,140.66,140.73,140.49,140.72,9253.350350989149,72.1051,72.141,72.0179,72.1358,9253.3504
2012-06-08 10:15:00,140.68,140.93,140.68,140.8,10210.593490746647,72.1153,72.2435,72.1153,72.1769,10210.5935
2012-06-08 10:20:00,140.68,140.68,140.46,140.53,4467.134652201658,72.1153,72.1153,72.0026,72.0384,4467.1347
2012-06-08 10:25:00,140.52,140.63,140.43,140.56,12656.881514571363,72.0333,72.0897,71.9872,72.0538,12656.8815
2012-06-08 10:30:00,140.49,140.64,140.42,140.64,8083.386513507763,72.0179,72.0948,71.9821,72.0948,8083.3865
2012-06-08 10:35:00,140.64,140.83,140.61,140.75,10955.115932780258,72.0948,72.1922,72.0795,72.1512,10955.1159
2012-06-08 10:40:00,140.84,140.92,140.77,140.79,15847.691980429694,72.1974,72.2384,72.1615,72.1717,15847.692
2012-06-08 10:45:00,140.92,141.09,140.8,140.92,3828.972559029993,72.2384,72.3255,72.1769,72.2384,3828.9726
2012-06-08 10:50:00,140.93,140.98,140.88,140.88,3084.450116996384,72.2435,72.2691,72.2179,72.2179,3084.4501
2012-06-08 10:55:00,140.91,141.12,140.89,141.06,13933.205700914696,72.2332,72.3409,72.223,72.3101,13933.2057
2012-06-08 11:00:00,141.1,141.15,140.91,141.12,10316.953839608592,72.3306,72.3563,72.2332,72.3409,10316.9538
2012-06-08 11:05:00,141.02,141.02,140.76,140.8,7232.503722612209,72.2896,72.2896,72.1564,72.1769,7232.5037
2012-06-08 11:10:00,140.77,140.79,140.62,140.72,5105.296745373324,72.1615,72.1717,72.0846,72.1358,5105.2967
2012-06-08 11:15:00,140.67,140.73,140.57,140.63,6381.620931716655,72.1102,72.141,72.059,72.0897,6381.6209
2012-06-08 11:20:00,140.64,140.67,140.49,140.5,7338.864071474153,72.0948,72.1102,72.0179,72.0231,7338.8641
2012-06-08 11:25:00,140.55,140.65,140.48,140.48,9678.791746436927,72.0487,72.1,72.0128,72.0128,9678.7917
2012-06-08 11:30:00,140.53,140.74,140.52,140.6,5637.098489683045,72.0384,72.1461,72.0333,72.0743,5637.0985
2012-06-08 11:35:00,140.63,140.66,140.55,140.59,4360.774303339715,72.0897,72.1051,72.0487,72.0692,4360.7743
2012-06-08 11:40:00,140.58,140.62,140.5,140.55,3935.332907891937,72.0641,72.0846,72.0231,72.0487,3935.3329
2012-06-08 11:45:00,140.6,140.68,140.52,140.61,3935.332907891937,72.0743,72.1153,72.0333,72.0795,3935.3329
2012-06-08 11:50:00,140.58,140.71,140.53,140.7,3297.170814720272,72.0641,72.1307,72.0384,72.1256,3297.1708
2012-06-08 11:55:00,140.73,140.73,140.33,140.34,10210.593490746647,72.141,72.141,71.9359,71.9411,10210.5935
2012-06-08 12:00:00,140.44,140.65,140.44,140.65,1489.0448840672195,71.9923,72.1,71.9923,72.1,1489.0449
2012-06-08 12:05:00,140.59,140.85,140.57,140.63,7764.30546692193,72.0692,72.2025,72.059,72.0897,7764.3055
2012-06-08 12:10:00,140.67,140.73,140.6,140.65,5743.45883854499,72.1102,72.141,72.0743,72.1,5743.4588
2012-06-08 12:15:00,140.67,140.76,140.59,140.71,4041.6932567538815,72.1102,72.1564,72.0692,72.1307,4041.6933
2012-06-08 12:20:00,140.72,140.72,140.5,140.59,12337.800467985531,72.1358,72.1358,72.0231,72.0692,12337.8005
2012-06-08 12:25:00,140.59,140.65,140.52,140.65,11486.91767708998,72.0692,72.1,72.0333,72.1,11486.9177
2012-06-08 12:30:00,140.64,140.93,140.62,140.8,22973.83535417996,72.0948,72.2435,72.0846,72.1769,22973.8354
2012-06-08 12:35:00,140.84,140.84,140.69,140.71,14571.367794086362,72.1974,72.1974,72.1205,72.1307,14571.3678
2012-06-08 12:40:00,140.73,140.82,140.73,140.79,2978.089768134439,72.141,72.1871,72.141,72.1717,2978.0898
2012-06-08 12:45:00,140.74,140.95,140.7,140.88,4148.053605615826,72.1461,72.2538,72.1256,72.2179,4148.0536
2012-06-08 12:50:00,140.87,140.95,140.79,140.84,6381.620931716655,72.2127,72.2538,72.1717,72.1974,6381.6209
2012-06-08 12:55:00,140.82,140.85,140.75,140.81,14358.647096362474,72.1871,72.2025,72.1512,72.182,14358.6471
2012-06-08 13:00:00,140.86,140.97,140.82,140.94,5318.017443097213,72.2076,72.264,72.1871,72.2486,5318.0174
2012-06-08 13:05:00,140.95,141.08,140.92,141.03,6700.701978302488,72.2538,72.3204,72.2384,72.2948,6700.702
2012-06-08 13:10:00,141.08,141.08,140.9,140.94,4679.855349925547,72.3204,72.3204,72.2281,72.2486,4679.8553
2012-06-08 13:15:00,140.96,141.06,140.86,140.94,6062.539885130822,72.2589,72.3101,72.2076,72.2486,6062.5399
2012-06-08 13:20:00,140.96,141.11,140.96,141.0,3403.531163582216,72.2589,72.3358,72.2589,72.2794,3403.5312
2012-06-08 13:25:00,140.99,140.99,140.87,140.88,5211.657094235268,72.2743,72.2743,72.2127,72.2179,5211.6571
2012-06-08 13:30:00,140.89,140.95,140.8,140.93,4679.855349925547,72.223,72.2538,72.1769,72.2435,4679.8553
2012-06-08 13:35:00,140.89,141.12,140.88,141.04,4679.855349925547,72.223,72.3409,72.2179,72.2999,4679.8553
2012-06-08 13:40:00,141.05,141.06,140.94,141.05,7657.945118059986,72.305,72.3101,72.2486,72.305,7657.9451
2012-06-08 13:45:00,141.08,141.14,140.96,141.1,5956.179536268878,72.3204,72.3511,72.2589,72.3306,5956.1795
2012-06-08 13:50:00,141.11,141.3,141.08,141.27,8296.107211231652,72.3358,72.4332,72.3204,72.4178,8296.1072
2012-06-08 13:55:00,141.28,141.34,141.22,141.22,13507.76430546692,72.4229,72.4537,72.3922,72.3922,13507.7643
2012-06-08 14:00:00,141.28,141.37,141.15,141.16,9040.62965326526,72.4229,72.4691,72.3563,72.3614,9040.6297
2012-06-08 14:05:00,141.17,141.29,141.17,141.25,9997.87279302276,72.3665,72.428,72.3665,72.4075,9997.8728
2012-06-08 14:10:00,141.25,141.26,141.14,141.25,3722.612210168049,72.4075,72.4127,72.3511,72.4075,3722.6122
2012-06-08 14:15:00,141.24,141.24,141.01,141.03,3722.612210168049,72.4024,72.4024,72.2845,72.2948,3722.6122
2012-06-08 14:20:00,141.04,141.21,141.04,141.21,2446.2880238247176,72.2999,72.387,72.2999,72.387,2446.288
2012-06-08 14:25:00,141.16,141.22,141.13,141.18,2127.206977238885,72.3614,72.3922,72.346,72.3717,2127.207
2012-06-08 14:30:00,141.15,141.41,141.09,141.35,10636.034886194426,72.3563,72.4896,72.3255,72.4588,10636.0349
2012-06-08 14:35:00,141.33,141.49,141.31,141.42,8615.188257817485,72.4485,72.5306,72.4383,72.4947,8615.1883
2012-06-08 14:40:00,141.42,141.49,141.37,141.37,7977.026164645818,72.4947,72.5306,72.4691,72.4691,7977.0262
2012-06-08 14:45:00,141.38,141.38,141.27,141.33,5211.657094235268,72.4742,72.4742,72.4178,72.4485,5211.6571
2012-06-08 14:50:00,141.28,141.3,141.22,141.25,4148.053605615826,72.4229,72.4332,72.3922,72.4075,4148.0536
2012-06-08 14:55:00,141.19,141.27,141.17,141.17,3403.531163582216,72.3768,72.4178,72.3665,72.3665,3403.5312
2012-06-08 15:00:00,141.14,141.29,141.12,141.19,14145.926398638583,72.3511,72.428,72.3409,72.3768,14145.9264
2012-06-08 15:05:00,141.21,141.25,141.11,141.15,4573.495001063603,72.387,72.4075,72.3358,72.3563,4573.495
2012-06-08 15:10:00,141.11,141.33,141.11,141.23,4786.215698787491,72.3358,72.4485,72.3358,72.3973,4786.2157
2012-06-08 15:15:00,141.22,141.24,141.14,141.14,4998.93639651138,72.3922,72.4024,72.3511,72.3511,4998.9364
2012-06-08 15:20:00,141.13,141.19,141.06,141.1,15847.691980429694,72.346,72.3768,72.3101,72.3306,15847.692
2012-06-08 15:25:00,141.14,141.23,141.02,141.02,9785.15209529887,72.3511,72.3973,72.2896,72.2896,9785.1521
2012-06-08 15:30:00,141.05,141.1,140.9,141.0,9785.15209529887,72.305,72.3306,72.2281,72.2794,9785.1521
2012-06-08 15:35:00,141.0,141.08,140.95,140.99,4786.215698787491,72.2794,72.3204,72.2538,72.2743,4786.2157
2012-06-08 15:40:00,141.0,141.15,140.95,141.15,13188.683258881088,72.2794,72.3563,72.2538,72.3563,13188.6833
2012-06-08 15:45:00,141.15,141.58,141.14,141.58,59029.993618379056,72.3563,72.5767,72.3511,72.5767,59029.9936
2012-06-08 15:50:00,141.55,141.57,141.29,141.47,38077.00489257604,72.5613,72.5716,72.428,72.5203,38077.0049
2012-06-08 15:55:00,141.47,141.6,141.32,141.6,93916.18804509676,72.5203,72.587,72.4434,72.587,93916.188
2012-06-11 09:30:00,142.56,142.6,141.79,141.79,23399.276749627734,73.0791,73.0996,72.6844,72.6844,23399.2767
2012-06-11 09:35:00,141.8,142.34,141.58,141.58,17230.37651563497,72.6895,72.9663,72.5767,72.5767,17230.3765
2012-06-11 09:40:00,141.66,142.06,141.59,141.7,13826.845352052753,72.6177,72.8228,72.5818,72.6382,13826.8454
2012-06-11 09:45:00,141.58,142.18,141.53,141.9,11912.359072537756,72.5767,72.8843,72.5511,72.7407,11912.3591
2012-06-11 09:50:00,141.89,142.07,141.78,142.0,14039.56604977664,72.7356,72.8279,72.6792,72.792,14039.566
2012-06-11 09:55:00,142.05,142.05,141.67,141.8,8508.82790895554,72.8176,72.8176,72.6228,72.6895,8508.8279
2012-06-11 10:00:00,141.74,142.04,141.55,141.94,14145.926398638583,72.6587,72.8125,72.5613,72.7612,14145.9264
2012-06-11 10:05:00,141.99,142.04,141.61,141.66,14358.647096362474,72.7869,72.8125,72.5921,72.6177,14358.6471
2012-06-11 10:10:00,141.75,142.02,141.57,142.0,13507.76430546692,72.6638,72.8023,72.5716,72.792,13507.7643
2012-06-11 10:15:00,142.05,142.42,142.05,142.11,18719.421399702187,72.8176,73.0073,72.8176,72.8484,18719.4214
2012-06-11 10:20:00,142.07,142.38,141.94,141.94,9466.071048713038,72.8279,72.9868,72.7612,72.7612,9466.071
2012-06-11 10:25:00,142.02,142.08,141.82,141.99,10104.233141884704,72.8023,72.833,72.6997,72.7869,10104.2331
2012-06-11 10:30:00,141.98,141.98,141.79,141.89,11593.278025951924,72.7817,72.7817,72.6844,72.7356,11593.278
2012-06-11 10:35:00,141.89,141.99,141.79,141.81,19251.22314401191,72.7356,72.7869,72.6844,72.6946,19251.2231
2012-06-11 10:40:00,141.79,141.84,141.59,141.73,10529.67453733248,72.6844,72.71,72.5818,72.6536,10529.6745
2012-06-11 10:45:00,141.69,141.71,141.37,141.44,22442.03360987024,72.6331,72.6433,72.4691,72.5049,22442.0336
2012-06-11 10:50:00,141.42,141.42,140.94,141.22,30738.14082110189,72.4947,72.4947,72.2486,72.3922,30738.1408
2012-06-11 10:55:00,141.22,141.22,140.83,141.03,13507.76430546692,72.3922,72.3922,72.1922,72.2948,13507.7643
2012-06-11 11:00:00,141.0,141.07,140.73,140.87,8934.269304403317,72.2794,72.3153,72.141,72.2127,8934.2693
2012-06-11 11:05:00,140.84,141.12,140.84,141.08,15741.33163156775,72.1974,72.3409,72.1974,72.3204,15741.3316
2012-06-11 11:10:00,141.08,141.11,140.87,140.91,16698.574771325246,72.3204,72.3358,72.2127,72.2332,16698.5748
2012-06-11 11:15:00,140.91,141.0,140.64,140.64,9466.071048713038,72.2332,72.2794,72.0948,72.0948,9466.071
2012-06-11 11:20:00,140.58,140.88,140.51,140.76,5743.45883854499,72.0641,72.2179,72.0282,72.1564,5743.4588
2012-06-11 11:25:00,140.78,140.84,140.64,140.84,7551.584769198042,72.1666,72.1974,72.0948,72.1974,7551.5848
2012-06-11 11:30:00,140.82,141.02,140.77,140.97,7126.143373750265,72.1871,72.2896,72.1615,72.264,7126.1434
2012-06-11 11:35:00,140.94,141.14,140.92,141.02,12763.24186343331,72.2486,72.3511,72.2384,72.2896,12763.2419
2012-06-11 11:40:00,141.02,141.17,140.92,140.92,7657.945118059986,72.2896,72.3665,72.2384,72.2384,7657.9451
2012-06-11 11:45:00,140.91,140.98,140.79,140.98,5849.819187406933,72.2332,72.2691,72.1717,72.2691,5849.8192
2012-06-11 11:50:00,140.98,140.98,140.63,140.63,12231.440119123588,72.2691,72.2691,72.0897,72.0897,12231.4401
2012-06-11 11:55:00,140.64,140.94,140.47,140.9,11593.278025951924,72.0948,72.2486,72.0077,72.2281,11593.278
2012-06-11 12:00:00,140.83,140.97,140.73,140.97,14252.28674750053,72.1922,72.264,72.141,72.264,14252.2867
2012-06-11 12:05:00,140.97,141.25,140.76,140.91,16379.493724739414,72.264,72.4075,72.1564,72.2332,16379.4937
2012-06-11 12:10:00,140.91,140.96,140.68,140.82,11699.638374813869,72.2332,72.2589,72.1153,72.1871,11699.6384
2012-06-11 12:15:00,140.78,140.81,140.62,140.78,15209.529887258028,72.1666,72.182,72.0846,72.1666,15209.5299
2012-06-11 12:20:00,140.83,140.89,140.69,140.7,14571.367794086362,72.1922,72.223,72.1205,72.1256,14571.3678
2012-06-11 12:25:00,140.79,140.86,140.71,140.86,14465.007445224415,72.1717,72.2076,72.1307,72.2076,14465.0074
2012-06-11 12:30:00,140.87,140.93,140.66,140.67,3509.89151244416,72.2127,72.2435,72.1051,72.1102,3509.8915
2012-06-11 12:35:00,140.65,140.79,140.57,140.7,8721.54860667943,72.1,72.1717,72.059,72.1256,8721.5486
2012-06-11 12:40:00,140.64,140.64,140.53,140.57,4254.41395447777,72.0948,72.0948,72.0384,72.059,4254.414
2012-06-11 12:45:00,140.57,140.73,140.57,140.6,6594.341629440543,72.059,72.141,72.059,72.0743,6594.3416
2012-06-11 12:50:00,140.6,140.86,140.6,140.82,10848.755583918311,72.0743,72.2076,72.0743,72.1871,10848.7556
2012-06-11 12:55:00,140.76,140.76,140.64,140.66,2552.648372686662,72.1564,72.1564,72.0948,72.1051,2552.6484
2012-06-11 13:00:00,140.66,140.76,140.59,140.71,7232.503722612209,72.1051,72.1564,72.0692,72.1307,7232.5037
2012-06-11 13:05:00,140.69,140.9,140.64,140.7,13933.205700914696,72.1205,72.2281,72.0948,72.1256,13933.2057
2012-06-11 13:10:00,140.65,140.84,140.64,140.82,9891.512444160817,72.1,72.1974,72.0948,72.1871,9891.5124
2012-06-11 13:15:00,140.84,140.87,140.71,140.87,11380.557328228037,72.1974,72.2127,72.1307,72.2127,11380.5573
2012-06-11 13:20:00,140.92,140.92,140.61,140.72,13720.485003190808,72.2384,72.2384,72.0795,72.1358,13720.485
2012-06-11 13:25:00,140.72,140.76,140.63,140.63,9359.710699851094,72.1358,72.1564,72.0897,72.0897,9359.7107
2012-06-11 13:30:00,140.63,140.67,140.45,140.61,28185.492448415225,72.0897,72.1102,71.9974,72.0795,28185.4924
2012-06-11 13:35:00,140.6,140.73,140.49,140.51,13507.76430546692,72.0743,72.141,72.0179,72.0282,13507.7643
2012-06-11 13:40:00,140.48,140.5,140.3,140.32,12125.079770261644,72.0128,72.0231,71.9205,71.9308,12125.0798
2012-06-11 13:45:00,140.34,140.39,140.11,140.11,9146.990002127206,71.9411,71.9667,71.8231,71.8231,9146.99
2012-06-11 13:50:00,140.14,140.32,140.14,140.17,8402.467560093595,71.8385,71.9308,71.8385,71.8539,8402.4676
2012-06-11 13:55:00,140.17,140.28,140.09,140.21,15315.890236119973,71.8539,71.9103,71.8129,71.8744,15315.8902
2012-06-11 14:00:00,140.17,140.17,139.78,139.78,14039.56604977664,71.8539,71.8539,71.654,71.654,14039.566
2012-06-11 14:05:00,139.83,140.25,139.8,140.2,12550.521165709422,71.6796,71.8949,71.6642,71.8693,12550.5212
2012-06-11 14:10:00,140.18,140.29,140.11,140.12,12656.881514571363,71.859,71.9154,71.8231,71.8283,12656.8815
2012-06-11 14:15:00,140.12,140.27,139.95,139.98,8083.386513507763,71.8283,71.9052,71.7411,71.7565,8083.3865
2012-06-11 14:20:00,139.99,140.19,139.88,140.12,8296.107211231652,71.7616,71.8642,71.7052,71.8283,8296.1072
2012-06-11 14:25:00,140.09,140.14,139.97,139.97,15741.33163156775,71.8129,71.8385,71.7514,71.7514,15741.3316
2012-06-11 14:30:00,139.92,140.13,139.92,140.07,5318.017443097213,71.7258,71.8334,71.7258,71.8026,5318.0174
2012-06-11 14:35:00,140.07,140.21,140.05,140.16,14677.728142948306,71.8026,71.8744,71.7924,71.8488,14677.7281
2012-06-11 14:40:00,140.16,140.39,140.16,140.39,11380.557328228037,71.8488,71.9667,71.8488,71.9667,11380.5573
2012-06-11 14:45:00,140.36,140.37,140.25,140.27,19676.664539459685,71.9513,71.9564,71.8949,71.9052,19676.6645
2012-06-11 14:50:00,140.24,140.38,140.21,140.32,40310.57221867687,71.8898,71.9616,71.8744,71.9308,40310.5722
2012-06-11 14:55:00,140.31,140.58,140.29,140.35,22548.39395873218,71.9257,72.0641,71.9154,71.9462,22548.394
2012-06-11 15:00:00,140.36,140.39,140.17,140.19,13826.845352052753,71.9513,71.9667,71.8539,71.8642,13826.8454
2012-06-11 15:05:00,140.2,140.26,140.03,140.04,19783.02488832163,71.8693,71.9,71.7821,71.7873,19783.0249
2012-06-11 15:10:00,140.04,140.11,139.64,139.69,37545.20314826632,71.7873,71.8231,71.5822,71.6078,37545.2031
2012-06-11 15:15:00,139.71,139.71,139.4,139.54,37757.92384599021,71.6181,71.6181,71.4592,71.531,37757.9238
2012-06-11 15:20:00,139.57,139.57,139.38,139.54,24994.6819825569,71.5463,71.5463,71.4489,71.531,24994.682
2012-06-11 15:25:00,139.53,139.56,139.29,139.54,13082.322910019142,71.5258,71.5412,71.4028,71.531,13082.3229
2012-06-11 15:30:00,139.57,139.99,139.55,139.75,18293.98000425441,71.5463,71.7616,71.5361,71.6386,18293.98
2012-06-11 15:35:00,139.73,139.84,139.55,139.81,20952.988725803018,71.6284,71.6847,71.5361,71.6694,20952.9887
2012-06-11 15:40:00,139.85,140.0,139.77,139.9,29568.176983620506,71.6899,71.7668,71.6489,71.7155,29568.177
2012-06-11 15:45:00,139.91,139.91,139.28,139.28,44139.54477770686,71.7206,71.7206,71.3977,71.3977,44139.5448
2012-06-11 15:50:00,139.28,139.39,138.9,138.9,84662.83769410763,71.3977,71.4541,71.2029,71.2029,84662.8377
2012-06-11 15:55:00,138.9,138.97,138.67,138.89,148798.12805786,71.2029,71.2388,71.085,71.1978,148798.1281
2012-06-12 09:30:00,138.09,139.51,138.09,139.24,24569.24058710912,70.7877,71.5156,70.7877,71.3772,24569.2406
2012-06-12 09:35:00,139.15,139.24,138.35,138.35,21910.23186556052,71.331,71.3772,70.9209,70.9209,21910.2319
2012-06-12 09:40:00,138.29,138.58,138.21,138.52,14039.56604977664,70.8902,71.0388,70.8492,71.0081,14039.566
2012-06-12 09:45:00,138.55,138.8,138.4,138.56,22122.952563284405,71.0235,71.1516,70.9466,71.0286,22122.9526
2012-06-12 09:50:00,138.59,138.94,138.57,138.83,6487.9812805786,71.044,71.2234,71.0337,71.167,6487.9813
2012-06-12 09:55:00,138.83,138.97,138.56,138.56,5956.179536268878,71.167,71.2388,71.0286,71.0286,5956.1795
2012-06-12 10:00:00,138.67,139.28,138.62,138.79,18825.78174856413,71.085,71.3977,71.0593,71.1465,18825.7817
2012-06-12 10:05:00,138.79,139.06,138.56,138.75,12975.9625611572,71.1465,71.2849,71.0286,71.126,12975.9626
2012-06-12 10:10:00,138.75,138.84,138.45,138.45,6913.422676026376,71.126,71.1721,70.9722,70.9722,6913.4227
2012-06-12 10:15:00,138.57,138.94,138.46,138.57,9678.791746436927,71.0337,71.2234,70.9773,71.0337,9678.7917
2012-06-12 10:20:00,138.67,138.67,138.34,138.61,30206.339076792166,71.085,71.085,70.9158,71.0542,30206.3391
2012-06-12 10:25:00,138.65,138.68,138.37,138.44,18825.78174856413,71.0747,71.0901,70.9312,70.9671,18825.7817
2012-06-12 10:30:00,138.37,138.37,138.1,138.18,11486.91767708998,70.9312,70.9312,70.7928,70.8338,11486.9177
2012-06-12 10:35:00,138.23,138.24,137.68,137.68,16273.13337587747,70.8594,70.8646,70.5775,70.5775,16273.1334
2012-06-12 10:40:00,137.68,138.24,137.67,138.24,22654.754307594125,70.5775,70.8646,70.5724,70.8646,22654.7543
2012-06-12 10:45:00,138.28,138.64,138.23,138.59,13401.403956604976,70.8851,71.0696,70.8594,71.044,13401.404
2012-06-12 10:50:00,138.66,138.67,138.25,138.29,7445.224420336098,71.0799,71.085,70.8697,70.8902,7445.2244
2012-06-12 10:55:00,138.34,138.45,138.05,138.08,9891.512444160817,70.9158,70.9722,70.7672,70.7825,9891.5124
2012-06-12 11:00:00,138.01,138.18,137.95,138.18,13614.124654328863,70.7466,70.8338,70.7159,70.8338,13614.1247
2012-06-12 11:05:00,138.14,138.29,138.1,138.28,6062.539885130822,70.8133,70.8902,70.7928,70.8851,6062.5399
2012-06-12 11:10:00,138.26,138.77,138.25,138.6,13933.205700914696,70.8748,71.1362,70.8697,71.0491,13933.2057
2012-06-12 11:15:00,138.63,138.73,138.61,138.62,8615.188257817485,71.0645,71.1157,71.0542,71.0593,8615.1883
2012-06-12 11:20:00,138.66,139.23,138.66,139.2,12231.440119123588,71.0799,71.372,71.0799,71.3567,12231.4401
2012-06-12 11:25:00,139.33,139.41,139.22,139.22,8934.269304403317,71.4233,71.4643,71.3669,71.3669,8934.2693
2012-06-12 11:30:00,139.23,139.32,139.04,139.13,4041.6932567538815,71.372,71.4182,71.2746,71.3208,4041.6933
2012-06-12 11:35:00,139.13,139.13,138.96,138.99,3190.8104658583275,71.3208,71.3208,71.2336,71.249,3190.8105
2012-06-12 11:40:00,138.99,139.22,138.97,139.11,4360.774303339715,71.249,71.3669,71.2388,71.3105,4360.7743
2012-06-12 11:45:00,139.15,139.22,139.0,139.05,3509.89151244416,71.331,71.3669,71.2541,71.2798,3509.8915
2012-06-12 11:50:00,139.05,139.06,138.67,138.67,2871.729419272495,71.2798,71.2849,71.085,71.085,2871.7294
2012-06-12 11:55:00,138.69,138.76,138.51,138.6,8189.746862369707,71.0952,71.1311,71.003,71.0491,8189.7469
2012-06-12 12:00:00,138.63,138.94,138.63,138.87,6594.341629440543,71.0645,71.2234,71.0645,71.1875,6594.3416
2012-06-12 12:05:00,138.89,138.91,138.52,138.58,4573.495001063603,71.1978,71.208,71.0081,71.0388,4573.495
2012-06-12 12:10:00,138.5,138.55,138.39,138.48,6062.539885130822,70.9978,71.0235,70.9414,70.9876,6062.5399
2012-06-12 12:15:00,138.52,138.65,138.37,138.65,7764.30546692193,71.0081,71.0747,70.9312,71.0747,7764.3055
2012-06-12 12:20:00,138.62,138.7,138.6,138.7,3084.450116996384,71.0593,71.1004,71.0491,71.1004,3084.4501
2012-06-12 12:25:00,138.74,138.77,138.67,138.68,3722.612210168049,71.1209,71.1362,71.085,71.0901,3722.6122
2012-06-12 12:30:00,138.67,138.74,138.61,138.66,5105.296745373324,71.085,71.1209,71.0542,71.0799,5105.2967
2012-06-12 12:35:00,138.59,138.87,138.59,138.78,3722.612210168049,71.044,71.1875,71.044,71.1414,3722.6122
2012-06-12 12:40:00,138.79,138.81,138.64,138.65,2978.089768134439,71.1465,71.1567,71.0696,71.0747,2978.0898
2012-06-12 12:45:00,138.64,138.65,138.52,138.58,1808.125930653052,71.0696,71.0747,71.0081,71.0388,1808.1259
2012-06-12 12:50:00,138.58,138.65,138.45,138.49,4573.495001063603,71.0388,71.0747,70.9722,70.9927,4573.495
2012-06-12 12:55:00,138.45,138.51,138.39,138.47,4254.41395447777,70.9722,71.003,70.9414,70.9825,4254.414
2012-06-12 13:00:00,138.49,138.68,138.49,138.54,7445.224420336098,70.9927,71.0901,70.9927,71.0183,7445.2244
2012-06-12 13:05:00,138.54,138.59,138.51,138.56,2659.0087215486064,71.0183,71.044,71.003,71.0286,2659.0087
2012-06-12 13:10:00,138.56,138.99,138.56,138.88,7870.665815783875,71.0286,71.249,71.0286,71.1926,7870.6658
2012-06-12 13:15:00,138.94,138.98,138.91,138.95,1169.9638374813867,71.2234,71.2439,71.208,71.2285,1169.9638
2012-06-12 13:20:00,139.0,139.1,138.89,138.91,6807.062327164432,71.2541,71.3054,71.1978,71.208,6807.0623
2012-06-12 13:25:00,138.93,138.96,138.87,138.91,5424.377791959157,71.2183,71.2336,71.1875,71.208,5424.3778
2012-06-12 13:30:00,138.99,139.05,138.89,138.98,3616.251861306104,71.249,71.2798,71.1978,71.2439,3616.2519
2012-06-12 13:35:00,138.96,139.22,138.96,139.19,3297.170814720272,71.2336,71.3669,71.2336,71.3515,3297.1708
2012-06-12 13:40:00,139.24,139.29,139.16,139.17,3297.170814720272,71.3772,71.4028,71.3362,71.3413,3297.1708
2012-06-12 13:45:00,139.09,139.21,138.98,139.07,7126.143373750265,71.3003,71.3618,71.2439,71.29,7126.1434
2012-06-12 13:50:00,139.06,139.23,138.99,139.16,9997.87279302276,71.2849,71.372,71.249,71.3362,9997.8728
2012-06-12 13:55:00,139.15,139.2,138.97,139.02,7232.503722612209,71.331,71.3567,71.2388,71.2644,7232.5037
2012-06-12 14:00:00,139.06,139.22,139.06,139.17,7232.503722612209,71.2849,71.3669,71.2849,71.3413,7232.5037
2012-06-12 14:05:00,139.2,139.23,139.1,139.15,6487.9812805786,71.3567,71.372,71.3054,71.331,6487.9813
2012-06-12 14:10:00,139.09,139.1,138.92,139.07,6275.260582854711,71.3003,71.3054,71.2131,71.29,6275.2606
2012-06-12 14:15:00,139.07,139.13,138.99,139.07,8615.188257817485,71.29,71.3208,71.249,71.29,8615.1883
2012-06-12 14:20:00,139.08,139.19,138.96,139.06,12125.079770261644,71.2952,71.3515,71.2336,71.2849,12125.0798
2012-06-12 14:25:00,139.08,139.12,138.99,138.99,4467.134652201658,71.2952,71.3157,71.249,71.249,4467.1347
2012-06-12 14:30:00,139.02,139.34,139.02,139.34,10742.395235056369,71.2644,71.4284,71.2644,71.4284,10742.3952
2012-06-12 14:35:00,139.33,139.58,139.32,139.54,7870.665815783875,71.4233,71.5515,71.4182,71.531,7870.6658
2012-06-12 14:40:00,139.55,139.55,139.34,139.34,12337.800467985531,71.5361,71.5361,71.4284,71.4284,12337.8005
2012-06-12 14:45:00,139.38,139.38,139.25,139.37,15847.691980429694,71.4489,71.4489,71.3823,71.4438,15847.692
2012-06-12 14:50:00,139.36,139.37,139.07,139.18,6807.062327164432,71.4387,71.4438,71.29,71.3464,6807.0623
2012-06-12 14:55:00,139.19,139.35,139.18,139.35,3403.531163582216,71.3515,71.4336,71.3464,71.4336,3403.5312
2012-06-12 15:00:00,139.35,139.41,139.25,139.39,5849.819187406933,71.4336,71.4643,71.3823,71.4541,5849.8192
2012-06-12 15:05:00,139.37,139.49,139.37,139.44,4786.215698787491,71.4438,71.5053,71.4438,71.4797,4786.2157
2012-06-12 15:10:00,139.44,139.56,139.41,139.45,7764.30546692193,71.4797,71.5412,71.4643,71.4848,7764.3055
2012-06-12 15:15:00,139.38,139.53,139.33,139.33,6913.422676026376,71.4489,71.5258,71.4233,71.4233,6913.4227
2012-06-12 15:20:00,139.36,139.44,139.22,139.41,8083.386513507763,71.4387,71.4797,71.3669,71.4643,8083.3865
2012-06-12 15:25:00,139.39,139.8,139.39,139.8,9359.710699851094,71.4541,71.6642,71.4541,71.6642,9359.7107
2012-06-12 15:30:00,139.8,139.82,139.52,139.52,19676.664539459685,71.6642,71.6745,71.5207,71.5207,19676.6645
2012-06-12 15:35:00,139.51,139.82,139.5,139.68,22229.31291214635,71.5156,71.6745,71.5105,71.6027,22229.3129
2012-06-12 15:40:00,139.65,140.08,139.62,139.91,28610.933843863004,71.5873,71.8078,71.572,71.7206,28610.9338
2012-06-12 15:45:00,139.91,140.07,139.81,139.97,32120.825356307163,71.7206,71.8026,71.6694,71.7514,32120.8254
2012-06-12 15:50:00,139.94,140.04,139.83,139.99,38183.36524143798,71.736,71.7873,71.6796,71.7616,38183.3652
2012-06-12 15:55:00,139.99,140.08,139.87,140.08,102531.37630291426,71.7616,71.8078,71.7001,71.8078,102531.3763
2012-06-13 09:30:00,139.42,139.65,138.98,139.0,20633.907679217184,71.4694,71.5873,71.2439,71.2541,20633.9077
2012-06-13 09:35:00,138.99,139.34,138.88,139.22,4679.855349925547,71.249,71.4284,71.1926,71.3669,4679.8553
2012-06-13 09:40:00,139.19,139.38,138.97,139.38,7870.665815783875,71.3515,71.4489,71.2388,71.4489,7870.6658
2012-06-13 09:45:00,139.37,139.38,139.1,139.31,8827.908955541372,71.4438,71.4489,71.3054,71.4131,8827.909
2012-06-13 09:50:00,139.22,139.27,138.87,139.22,14145.926398638583,71.3669,71.3925,71.1875,71.3669,14145.9264
2012-06-13 09:55:00,139.14,139.19,138.62,138.8,35205.27547330355,71.3259,71.3515,71.0593,71.1516,35205.2755
2012-06-13 10:00:00,138.75,139.05,138.5,139.0,11486.91767708998,71.126,71.2798,70.9978,71.2541,11486.9177
2012-06-13 10:05:00,138.96,139.12,138.83,138.93,18187.619655392467,71.2336,71.3157,71.167,71.2183,18187.6197
2012-06-13 10:10:00,138.96,139.24,138.96,139.11,20102.105934907464,71.2336,71.3772,71.2336,71.3105,20102.1059
2012-06-13 10:15:00,139.13,139.33,139.07,139.33,8721.54860667943,71.3208,71.4233,71.29,71.4233,8721.5486
2012-06-13 10:20:00,139.29,139.41,139.03,139.1,4998.93639651138,71.4028,71.4643,71.2695,71.3054,4998.9364
2012-06-13 10:25:00,139.11,139.15,138.89,139.15,10104.233141884704,71.3105,71.331,71.1978,71.331,10104.2331
2012-06-13 10:30:00,139.18,139.35,139.11,139.31,10848.755583918311,71.3464,71.4336,71.3105,71.4131,10848.7556
2012-06-13 10:35:00,139.36,139.46,139.27,139.4,7977.026164645818,71.4387,71.4899,71.3925,71.4592,7977.0262
2012-06-13 10:40:00,139.39,139.48,139.22,139.38,8189.746862369707,71.4541,71.5002,71.3669,71.4489,8189.7469
2012-06-13 10:45:00,139.44,139.58,139.37,139.46,6594.341629440543,71.4797,71.5515,71.4438,71.4899,6594.3416
2012-06-13 10:50:00,139.46,139.75,139.46,139.6,10423.314188470536,71.4899,71.6386,71.4899,71.5617,10423.3142
2012-06-13 10:55:00,139.56,139.77,139.56,139.65,12763.24186343331,71.5412,71.6489,71.5412,71.5873,12763.2419
2012-06-13 11:00:00,139.64,139.65,139.24,139.35,7126.143373750265,71.5822,71.5873,71.3772,71.4336,7126.1434
2012-06-13 11:05:00,139.28,139.32,138.9,138.9,9040.62965326526,71.3977,71.4182,71.2029,71.2029,9040.6297
2012-06-13 11:10:00,138.93,139.15,138.89,139.11,10848.755583918311,71.2183,71.331,71.1978,71.3105,10848.7556
2012-06-13 11:15:00,139.15,139.36,139.11,139.34,4467.134652201658,71.331,71.4387,71.3105,71.4284,4467.1347
2012-06-13 11:20:00,139.34,139.56,139.34,139.5,9572.431397574985,71.4284,71.5412,71.4284,71.5105,9572.4314
2012-06-13 11:25:00,139.53,139.53,139.31,139.35,4679.855349925547,71.5258,71.5258,71.4131,71.4336,4679.8553
2012-06-13 11:30:00,139.39,139.52,139.39,139.51,1701.765581791108,71.4541,71.5207,71.4541,71.5156,1701.7656
2012-06-13 11:35:00,139.56,139.56,139.4,139.53,4041.6932567538815,71.5412,71.5412,71.4592,71.5258,4041.6933
2012-06-13 11:40:00,139.52,139.59,139.38,139.45,7551.584769198042,71.5207,71.5566,71.4489,71.4848,7551.5848
2012-06-13 11:45:00,139.44,139.54,139.39,139.49,7126.143373750265,71.4797,71.531,71.4541,71.5053,7126.1434
2012-06-13 11:50:00,139.52,139.55,139.25,139.36,5849.819187406933,71.5207,71.5361,71.3823,71.4387,5849.8192
2012-06-13 11:55:00,139.34,139.44,139.27,139.38,6275.260582854711,71.4284,71.4797,71.3925,71.4489,6275.2606
2012-06-13 12:00:00,139.38,139.46,139.36,139.46,3403.531163582216,71.4489,71.4899,71.4387,71.4899,3403.5312
2012-06-13 12:05:00,139.45,139.45,139.21,139.33,12231.440119123588,71.4848,71.4848,71.3618,71.4233,12231.4401
2012-06-13 12:10:00,139.32,139.43,139.25,139.43,9146.990002127206,71.4182,71.4746,71.3823,71.4746,9146.99
2012-06-13 12:15:00,139.45,139.52,139.22,139.52,11805.998723675812,71.4848,71.5207,71.3669,71.5207,11805.9987
2012-06-13 12:20:00,139.52,139.56,139.36,139.41,4254.41395447777,71.5207,71.5412,71.4387,71.4643,4254.414
2012-06-13 12:25:00,139.44,139.46,139.31,139.31,6913.422676026376,71.4797,71.4899,71.4131,71.4131,6913.4227
2012-06-13 12:30:00,139.35,139.65,139.35,139.65,2339.9276749627734,71.4336,71.5873,71.4336,71.5873,2339.9277
2012-06-13 12:35:00,139.65,139.82,139.65,139.82,2339.9276749627734,71.5873,71.6745,71.5873,71.6745,2339.9277
2012-06-13 12:40:00,139.83,139.92,139.79,139.86,5743.45883854499,71.6796,71.7258,71.6591,71.695,5743.4588
2012-06-13 12:45:00,139.91,140.12,139.76,139.76,11486.91767708998,71.7206,71.8283,71.6437,71.6437,11486.9177
2012-06-13 12:50:00,139.78,139.81,139.67,139.78,6381.620931716655,71.654,71.6694,71.5976,71.654,6381.6209
2012-06-13 12:55:00,139.78,139.89,139.67,139.75,10104.233141884704,71.654,71.7104,71.5976,71.6386,10104.2331
2012-06-13 13:00:00,139.79,139.83,139.67,139.77,3297.170814720272,71.6591,71.6796,71.5976,71.6489,3297.1708
2012-06-13 13:05:00,139.75,140.04,139.68,140.04,7870.665815783875,71.6386,71.7873,71.6027,71.7873,7870.6658
2012-06-13 13:10:00,140.02,140.02,139.73,139.86,9678.791746436927,71.777,71.777,71.6284,71.695,9678.7917
2012-06-13 13:15:00,139.88,140.04,139.7,140.01,11167.836630504144,71.7052,71.7873,71.613,71.7719,11167.8366
2012-06-13 13:20:00,140.01,140.01,139.83,139.87,5211.657094235268,71.7719,71.7719,71.6796,71.7001,5211.6571
2012-06-13 13:25:00,139.87,140.32,139.69,140.26,18613.06105084024,71.7001,71.9308,71.6078,71.9,18613.0611
2012-06-13 13:30:00,140.31,140.35,140.16,140.29,9572.431397574985,71.9257,71.9462,71.8488,71.9154,9572.4314
2012-06-13 13:35:00,140.31,140.47,140.21,140.38,6062.539885130822,71.9257,72.0077,71.8744,71.9616,6062.5399
2012-06-13 13:40:00,140.43,140.43,140.07,140.17,16485.85407360136,71.9872,71.9872,71.8026,71.8539,16485.8541
2012-06-13 13:45:00,140.14,140.18,139.88,140.01,10423.314188470536,71.8385,71.859,71.7052,71.7719,10423.3142
2012-06-13 13:50:00,140.0,140.21,139.99,140.04,3722.612210168049,71.7668,71.8744,71.7616,71.7873,3722.6122
2012-06-13 13:55:00,140.04,140.04,139.65,139.7,6275.260582854711,71.7873,71.7873,71.5873,71.613,6275.2606
2012-06-13 14:00:00,139.71,139.88,139.69,139.85,15847.691980429694,71.6181,71.7052,71.6078,71.6899,15847.692
2012-06-13 14:05:00,139.85,139.9,139.68,139.74,8934.269304403317,71.6899,71.7155,71.6027,71.6335,8934.2693
2012-06-13 14:10:00,139.74,139.8,139.54,139.71,7764.30546692193,71.6335,71.6642,71.531,71.6181,7764.3055
2012-06-13 14:15:00,139.71,139.89,139.71,139.89,1382.684535205275,71.6181,71.7104,71.6181,71.7104,1382.6845
2012-06-13 14:20:00,139.88,140.04,139.8,139.95,8189.746862369707,71.7052,71.7873,71.6642,71.7411,8189.7469
2012-06-13 14:25:00,139.99,139.99,139.81,139.92,4573.495001063603,71.7616,71.7616,71.6694,71.7258,4573.495
2012-06-13 14:30:00,139.9,139.99,139.8,139.87,19144.86279514997,71.7155,71.7616,71.6642,71.7001,19144.8628
2012-06-13 14:35:00,139.85,139.87,139.76,139.77,4998.93639651138,71.6899,71.7001,71.6437,71.6489,4998.9364
2012-06-13 14:40:00,139.8,139.85,139.56,139.62,18932.14209742608,71.6642,71.6899,71.5412,71.572,18932.1421
2012-06-13 14:45:00,139.6,139.86,139.52,139.84,8189.746862369707,71.5617,71.695,71.5207,71.6847,8189.7469
2012-06-13 14:50:00,139.82,139.82,139.6,139.64,5956.179536268878,71.6745,71.6745,71.5617,71.5822,5956.1795
2012-06-13 14:55:00,139.66,139.72,139.51,139.51,6168.900233992767,71.5925,71.6232,71.5156,71.5156,6168.9002
2012-06-13 15:00:00,139.49,139.61,139.29,139.29,9891.512444160817,71.5053,71.5668,71.4028,71.4028,9891.5124
2012-06-13 15:05:00,139.24,139.52,139.24,139.52,7977.026164645818,71.3772,71.5207,71.3772,71.5207,7977.0262
2012-06-13 15:10:00,139.54,139.57,139.15,139.24,9785.15209529887,71.531,71.5463,71.331,71.3772,9785.1521
2012-06-13 15:15:00,139.24,139.3,138.73,138.73,13933.205700914696,71.3772,71.4079,71.1157,71.1157,13933.2057
2012-06-13 15:20:00,138.77,139.03,138.71,139.03,14465.007445224415,71.1362,71.2695,71.1055,71.2695,14465.0074
2012-06-13 15:25:00,139.02,139.02,138.72,138.87,17017.65581791108,71.2644,71.2644,71.1106,71.1875,17017.6558
2012-06-13 15:30:00,138.82,138.84,138.59,138.6,48287.59838332269,71.1619,71.1721,71.044,71.0491,48287.5984
2012-06-13 15:35:00,138.61,138.71,138.35,138.36,45734.95001063603,71.0542,71.1055,70.9209,70.9261,45734.95
2012-06-13 15:40:00,138.38,138.41,138.04,138.09,46692.19315039353,70.9363,70.9517,70.762,70.7877,46692.1932
2012-06-13 15:45:00,138.09,138.35,138.0,138.12,79132.09955328652,70.7877,70.9209,70.7415,70.803,79132.0996
2012-06-13 15:50:00,138.08,138.46,138.08,138.3,77323.97362263346,70.7825,70.9773,70.7825,70.8953,77323.9736
2012-06-13 15:55:00,138.33,138.66,138.33,138.52,120612.63560944478,70.9107,71.0799,70.9107,71.0081,120612.6356
2012-06-14 09:30:00,138.85,139.37,138.51,139.11,16804.93512018719,71.1772,71.4438,71.003,71.3105,16804.9351
2012-06-14 09:35:00,139.11,139.32,138.75,138.78,8083.386513507763,71.3105,71.4182,71.126,71.1414,8083.3865
2012-06-14 09:40:00,138.62,139.04,138.49,138.66,16060.412678153582,71.0593,71.2746,70.9927,71.0799,16060.4127
2012-06-14 09:45:00,138.69,138.9,138.53,138.61,15315.890236119973,71.0952,71.2029,71.0132,71.0542,15315.8902
2012-06-14 09:50:00,138.62,138.89,138.51,138.87,10529.67453733248,71.0593,71.1978,71.003,71.1875,10529.6745
2012-06-14 09:55:00,138.94,139.77,138.92,139.71,12975.9625611572,71.2234,71.6489,71.2131,71.6181,12975.9626
2012-06-14 10:00:00,139.65,140.02,139.59,139.82,12656.881514571363,71.5873,71.777,71.5566,71.6745,12656.8815
2012-06-14 10:05:00,139.79,139.85,139.56,139.61,14996.80918953414,71.6591,71.6899,71.5412,71.5668,14996.8092
2012-06-14 10:10:00,139.57,139.73,139.42,139.49,9678.791746436927,71.5463,71.6284,71.4694,71.5053,9678.7917
2012-06-14 10:15:00,139.46,139.68,139.32,139.59,7657.945118059986,71.4899,71.6027,71.4182,71.5566,7657.9451
2012-06-14 10:20:00,139.54,139.62,139.42,139.49,7551.584769198042,71.531,71.572,71.4694,71.5053,7551.5848
2012-06-14 10:25:00,139.51,139.56,139.25,139.38,20314.82663263136,71.5156,71.5412,71.3823,71.4489,20314.8266
2012-06-14 10:30:00,139.49,139.57,139.33,139.57,7338.864071474153,71.5053,71.5463,71.4233,71.5463,7338.8641
2012-06-14 10:35:00,139.56,139.6,139.33,139.49,10423.314188470536,71.5412,71.5617,71.4233,71.5053,10423.3142
2012-06-14 10:40:00,139.53,139.56,139.39,139.42,4254.41395447777,71.5258,71.5412,71.4541,71.4694,4254.414
2012-06-14 10:45:00,139.4,139.54,139.25,139.39,16698.574771325246,71.4592,71.531,71.3823,71.4541,16698.5748
2012-06-14 10:50:00,139.4,139.54,139.37,139.52,9040.62965326526,71.4592,71.531,71.4438,71.5207,9040.6297
2012-06-14 10:55:00,139.55,139.6,139.42,139.51,10423.314188470536,71.5361,71.5617,71.4694,71.5156,10423.3142
2012-06-14 11:00:00,139.51,139.6,139.43,139.43,22335.67326100829,71.5156,71.5617,71.4746,71.4746,22335.6733
2012-06-14 11:05:00,139.43,139.46,139.24,139.26,20527.54733035524,71.4746,71.4899,71.3772,71.3874,20527.5473
2012-06-14 11:10:00,139.25,139.29,139.21,139.27,9572.431397574985,71.3823,71.4028,71.3618,71.3925,9572.4314
2012-06-14 11:15:00,139.26,139.27,139.1,139.19,13933.205700914696,71.3874,71.3925,71.3054,71.3515,13933.2057
2012-06-14 11:20:00,139.22,139.3,139.16,139.25,7657.945118059986,71.3669,71.4079,71.3362,71.3823,7657.9451
2012-06-14 11:25:00,139.28,139.31,139.19,139.2,7232.503722612209,71.3977,71.4131,71.3515,71.3567,7232.5037
2012-06-14 11:30:00,139.25,139.32,139.11,139.22,14358.647096362474,71.3823,71.4182,71.3105,71.3669,14358.6471
2012-06-14 11:35:00,139.25,139.35,139.19,139.35,5956.179536268878,71.3823,71.4336,71.3515,71.4336,5956.1795
2012-06-14 11:40:00,139.39,139.51,139.37,139.5,5211.657094235268,71.4541,71.5156,71.4438,71.5105,5211.6571
2012-06-14 11:45:00,139.51,139.58,139.37,139.38,9146.990002127206,71.5156,71.5515,71.4438,71.4489,9146.99
2012-06-14 11:50:00,139.39,139.49,139.39,139.45,2339.9276749627734,71.4541,71.5053,71.4541,71.4848,2339.9277
2012-06-14 11:55:00,139.44,139.47,139.29,139.37,7232.503722612209,71.4797,71.4951,71.4028,71.4438,7232.5037
2012-06-14 12:00:00,139.38,139.47,139.32,139.44,6168.900233992767,71.4489,71.4951,71.4182,71.4797,6168.9002
2012-06-14 12:05:00,139.45,139.47,139.26,139.36,5318.017443097213,71.4848,71.4951,71.3874,71.4387,5318.0174
2012-06-14 12:10:00,139.38,139.48,139.13,139.16,12018.7194213997,71.4489,71.5002,71.3208,71.3362,12018.7194
2012-06-14 12:15:00,139.18,139.37,139.11,139.37,4892.576047649435,71.3464,71.4438,71.3105,71.4438,4892.576
2012-06-14 12:20:00,139.27,139.36,139.26,139.36,6168.900233992767,71.3925,71.4387,71.3874,71.4387,6168.9002
2012-06-14 12:25:00,139.37,139.4,139.24,139.24,6381.620931716655,71.4438,71.4592,71.3772,71.3772,6381.6209
2012-06-14 12:30:00,139.31,139.38,139.31,139.38,11061.476281642204,71.4131,71.4489,71.4131,71.4489,11061.4763
2012-06-14 12:35:00,139.38,139.56,139.38,139.56,4360.774303339715,71.4489,71.5412,71.4489,71.5412,4360.7743
2012-06-14 12:40:00,139.55,139.6,139.48,139.5,6381.620931716655,71.5361,71.5617,71.5002,71.5105,6381.6209
2012-06-14 12:45:00,139.52,139.61,139.49,139.52,14677.728142948306,71.5207,71.5668,71.5053,71.5207,14677.7281
2012-06-14 12:50:00,139.48,139.59,139.48,139.51,4360.774303339715,71.5002,71.5566,71.5002,71.5156,4360.7743
2012-06-14 12:55:00,139.51,139.6,139.51,139.55,6700.701978302488,71.5156,71.5617,71.5156,71.5361,6700.702
2012-06-14 13:00:00,139.5,139.61,139.45,139.53,8721.54860667943,71.5105,71.5668,71.4848,71.5258,8721.5486
2012-06-14 13:05:00,139.58,139.64,139.5,139.52,8402.467560093595,71.5515,71.5822,71.5105,71.5207,8402.4676
2012-06-14 13:10:00,139.52,139.55,139.46,139.46,6700.701978302488,71.5207,71.5361,71.4899,71.4899,6700.702
2012-06-14 13:15:00,139.46,139.46,139.3,139.38,9359.710699851094,71.4899,71.4899,71.4079,71.4489,9359.7107
2012-06-14 13:20:00,139.37,139.38,139.21,139.27,8296.107211231652,71.4438,71.4489,71.3618,71.3925,8296.1072
2012-06-14 13:25:00,139.22,139.34,139.18,139.31,5530.738140821101,71.3669,71.4284,71.3464,71.4131,5530.7381
2012-06-14 13:30:00,139.28,139.49,139.25,139.41,11805.998723675812,71.3977,71.5053,71.3823,71.4643,11805.9987
2012-06-14 13:35:00,139.44,139.58,139.38,139.54,9891.512444160817,71.4797,71.5515,71.4489,71.531,9891.5124
2012-06-14 13:40:00,139.45,139.5,139.34,139.41,4786.215698787491,71.4848,71.5105,71.4284,71.4643,4786.2157
2012-06-14 13:45:00,139.35,139.39,139.27,139.37,3616.251861306104,71.4336,71.4541,71.3925,71.4438,3616.2519
2012-06-14 13:50:00,139.38,139.53,139.35,139.51,3828.972559029993,71.4489,71.5258,71.4336,71.5156,3828.9726
2012-06-14 13:55:00,139.49,139.61,139.46,139.56,4360.774303339715,71.5053,71.5668,71.4899,71.5412,4360.7743
2012-06-14 14:00:00,139.52,139.61,139.46,139.54,9359.710699851094,71.5207,71.5668,71.4899,71.531,9359.7107
2012-06-14 14:05:00,139.53,139.62,139.48,139.51,8508.82790895554,71.5258,71.572,71.5002,71.5156,8508.8279
2012-06-14 14:10:00,139.54,139.54,139.44,139.46,5211.657094235268,71.531,71.531,71.4797,71.4899,5211.6571
2012-06-14 14:15:00,139.46,139.57,139.46,139.49,3509.89151244416,71.4899,71.5463,71.4899,71.5053,3509.8915
2012-06-14 14:20:00,139.44,139.5,139.27,139.27,5530.738140821101,71.4797,71.5105,71.3925,71.3925,5530.7381
2012-06-14 14:25:00,139.24,139.27,139.09,139.2,7445.224420336098,71.3772,71.3925,71.3003,71.3567,7445.2244
2012-06-14 14:30:00,139.21,139.21,138.83,138.85,27866.411401829395,71.3618,71.3618,71.167,71.1772,27866.4114
2012-06-14 14:35:00,138.86,138.93,138.82,138.86,11912.359072537756,71.1824,71.2183,71.1619,71.1824,11912.3591
2012-06-14 14:40:00,138.86,138.87,138.74,138.8,11486.91767708998,71.1824,71.1875,71.1209,71.1516,11486.9177
2012-06-14 14:45:00,138.8,138.8,138.56,138.61,10636.034886194426,71.1516,71.1516,71.0286,71.0542,10636.0349
2012-06-14 14:50:00,138.65,138.65,138.36,138.4,27121.888959795782,71.0747,71.0747,70.9261,70.9466,27121.889
2012-06-14 14:55:00,138.38,138.59,138.37,138.43,16698.574771325246,70.9363,71.044,70.9312,70.9619,16698.5748
2012-06-14 15:00:00,138.42,138.78,138.39,138.78,12975.9625611572,70.9568,71.1414,70.9414,71.1414,12975.9626
2012-06-14 15:05:00,138.76,140.09,138.76,139.17,61582.64199106572,71.1311,71.8129,71.1311,71.3413,61582.642
2012-06-14 15:10:00,139.26,139.92,139.24,139.83,68815.14571367794,71.3874,71.7258,71.3772,71.6796,68815.1457
2012-06-14 15:15:00,139.85,139.85,138.97,139.01,30631.780472239945,71.6899,71.6899,71.2388,71.2593,30631.7805
2012-06-14 15:20:00,139.03,139.21,138.54,138.56,32439.906402893,71.2695,71.3618,71.0183,71.0286,32439.9064
2012-06-14 15:25:00,138.59,138.86,138.37,138.5,51478.40884918102,71.044,71.1824,70.9312,70.9978,51478.4088
2012-06-14 15:30:00,138.49,138.69,138.36,138.59,108274.83514145925,70.9927,71.0952,70.9261,71.044,108274.8351
2012-06-14 15:35:00,138.66,139.09,138.62,138.96,40097.85152095298,71.0799,71.3003,71.0593,71.2336,40097.8515
2012-06-14 15:40:00,138.99,139.1,138.69,138.85,42225.058498191866,71.249,71.3054,71.0952,71.1772,42225.0585
2012-06-14 15:45:00,138.79,139.45,138.72,139.22,58923.63326951712,71.1465,71.4848,71.1106,71.3669,58923.6333
2012-06-14 15:50:00,139.25,139.45,139.09,139.2,41586.896405020205,71.3823,71.4848,71.3003,71.3567,41586.8964
2012-06-14 15:55:00,139.2,139.37,139.09,139.34,217506.913422676,71.3567,71.4438,71.3003,71.4284,217506.9134
2012-06-15 09:30:00,140.31,140.55,139.03,139.27,339608.593916188,71.9257,72.0487,71.2695,71.3925,339608.5939
2012-06-15 09:35:00,139.24,139.47,139.02,139.13,18613.06105084024,71.3772,71.4951,71.2644,71.3208,18613.0611
2012-06-15 09:40:00,139.14,139.34,138.89,138.95,21697.511167836627,71.3259,71.4284,71.1978,71.2285,21697.5112
2012-06-15 09:45:00,138.94,139.1,138.71,138.81,29249.095937034668,71.2234,71.3054,71.1055,71.1567,29249.0959
2012-06-15 09:50:00,138.8,139.21,138.78,139.03,29355.456285896613,71.1516,71.3618,71.1414,71.2695,29355.4563
2012-06-15 09:55:00,139.07,139.52,138.92,139.43,13720.485003190808,71.29,71.5207,71.2131,71.4746,13720.485
2012-06-15 10:00:00,139.44,139.68,139.38,139.48,12656.881514571363,71.4797,71.6027,71.4489,71.5002,12656.8815
2012-06-15 10:05:00,139.52,139.57,139.21,139.29,25739.20442459051,71.5207,71.5463,71.3618,71.4028,25739.2044
2012-06-15 10:10:00,139.3,139.31,139.16,139.23,11912.359072537756,71.4079,71.4131,71.3362,71.372,11912.3591
2012-06-15 10:15:00,139.17,139.19,138.86,138.94,10423.314188470536,71.3413,71.3515,71.1824,71.2234,10423.3142
2012-06-15 10:20:00,138.94,138.94,138.61,138.66,12975.9625611572,71.2234,71.2234,71.0542,71.0799,12975.9626
2012-06-15 10:25:00,138.65,139.02,138.65,138.98,19038.50244628802,71.0747,71.2644,71.0747,71.2439,19038.5024
2012-06-15 10:30:00,138.98,139.28,138.91,139.1,12869.602212295256,71.2439,71.3977,71.208,71.3054,12869.6022
2012-06-15 10:35:00,139.07,139.16,138.76,138.87,11699.638374813869,71.29,71.3362,71.1311,71.1875,11699.6384
2012-06-15 10:40:00,138.92,139.07,138.76,138.91,10104.233141884704,71.2131,71.29,71.1311,71.208,10104.2331
2012-06-15 10:45:00,138.81,139.53,138.77,139.52,34673.47372899383,71.1567,71.5258,71.1362,71.5207,34673.4737
2012-06-15 10:50:00,139.51,139.59,139.44,139.59,40097.85152095298,71.5156,71.5566,71.4797,71.5566,40097.8515
2012-06-15 10:55:00,139.6,139.67,139.33,139.33,9253.350350989149,71.5617,71.5976,71.4233,71.4233,9253.3504
2012-06-15 11:00:00,139.28,139.53,139.28,139.36,6700.701978302488,71.3977,71.5258,71.3977,71.4387,6700.702
2012-06-15 11:05:00,139.41,139.65,139.36,139.62,8189.746862369707,71.4643,71.5873,71.4387,71.572,8189.7469
2012-06-15 11:10:00,139.69,139.79,139.65,139.65,7126.143373750265,71.6078,71.6591,71.5873,71.5873,7126.1434
2012-06-15 11:15:00,139.67,139.69,139.54,139.62,7126.143373750265,71.5976,71.6078,71.531,71.572,7126.1434
2012-06-15 11:20:00,139.64,139.7,139.43,139.43,9997.87279302276,71.5822,71.613,71.4746,71.4746,9997.8728
2012-06-15 11:25:00,139.44,139.54,139.35,139.42,9678.791746436927,71.4797,71.531,71.4336,71.4694,9678.7917
2012-06-15 11:30:00,139.46,139.63,139.37,139.38,12231.440119123588,71.4899,71.5771,71.4438,71.4489,12231.4401
2012-06-15 11:35:00,139.36,139.36,139.16,139.16,9146.990002127206,71.4387,71.4387,71.3362,71.3362,9146.99
2012-06-15 11:40:00,139.17,139.32,139.08,139.08,7126.143373750265,71.3413,71.4182,71.2952,71.2952,7126.1434
2012-06-15 11:45:00,139.12,139.22,139.04,139.06,6913.422676026376,71.3157,71.3669,71.2746,71.2849,6913.4227
2012-06-15 11:50:00,139.06,139.15,139.05,139.09,3084.450116996384,71.2849,71.331,71.2798,71.3003,3084.4501
2012-06-15 11:55:00,139.06,139.09,139.0,139.01,5530.738140821101,71.2849,71.3003,71.2541,71.2593,5530.7381
2012-06-15 12:00:00,139.06,139.12,138.99,138.99,5105.296745373324,71.2849,71.3157,71.249,71.249,5105.2967
2012-06-15 12:05:00,138.99,139.12,138.99,139.06,4786.215698787491,71.249,71.3157,71.249,71.2849,4786.2157
2012-06-15 12:10:00,139.0,139.09,138.93,138.99,3084.450116996384,71.2541,71.3003,71.2183,71.249,3084.4501
2012-06-15 12:15:00,138.94,139.06,138.91,139.03,3509.89151244416,71.2234,71.2849,71.208,71.2695,3509.8915
2012-06-15 12:20:00,139.07,139.15,139.0,139.01,5318.017443097213,71.29,71.331,71.2541,71.2593,5318.0174
2012-06-15 12:25:00,139.04,139.11,139.02,139.11,3722.612210168049,71.2746,71.3105,71.2644,71.3105,3722.6122
2012-06-15 12:30:00,139.1,139.12,139.02,139.06,2765.36907041055,71.3054,71.3157,71.2644,71.2849,2765.3691
2012-06-15 12:35:00,139.06,139.09,138.95,139.01,4360.774303339715,71.2849,71.3003,71.2285,71.2593,4360.7743
2012-06-15 12:40:00,138.99,139.06,138.99,139.06,4892.576047649435,71.249,71.2849,71.249,71.2849,4892.576
2012-06-15 12:45:00,139.08,139.21,139.08,139.21,7870.665815783875,71.2952,71.3618,71.2952,71.3618,7870.6658
2012-06-15 12:50:00,139.25,139.26,139.12,139.2,7445.224420336098,71.3823,71.3874,71.3157,71.3567,7445.2244
2012-06-15 12:55:00,139.21,139.26,139.11,139.25,4892.576047649435,71.3618,71.3874,71.3105,71.3823,4892.576
2012-06-15 13:00:00,139.26,139.51,139.26,139.47,14996.80918953414,71.3874,71.5156,71.3874,71.4951,14996.8092
2012-06-15 13:05:00,139.47,139.53,139.36,139.38,4786.215698787491,71.4951,71.5258,71.4387,71.4489,4786.2157
2012-06-15 13:10:00,139.36,139.41,139.3,139.41,3084.450116996384,71.4387,71.4643,71.4079,71.4643,3084.4501
2012-06-15 13:15:00,139.43,139.52,139.4,139.45,13188.683258881088,71.4746,71.5207,71.4592,71.4848,13188.6833
2012-06-15 13:20:00,139.44,139.46,139.29,139.29,11274.19697936609,71.4797,71.4899,71.4028,71.4028,11274.197
2012-06-15 13:25:00,139.29,139.29,139.13,139.18,8189.746862369707,71.4028,71.4028,71.3208,71.3464,8189.7469
2012-06-15 13:30:00,139.16,139.27,139.15,139.21,8827.908955541372,71.3362,71.3925,71.331,71.3618,8827.909
2012-06-15 13:35:00,139.23,139.26,139.07,139.07,9253.350350989149,71.372,71.3874,71.29,71.29,9253.3504
2012-06-15 13:40:00,139.02,139.14,138.99,139.14,6913.422676026376,71.2644,71.3259,71.249,71.3259,6913.4227
2012-06-15 13:45:00,139.1,139.21,139.03,139.14,11912.359072537756,71.3054,71.3618,71.2695,71.3259,11912.3591
2012-06-15 13:50:00,139.14,139.27,139.11,139.24,12550.521165709422,71.3259,71.3925,71.3105,71.3772,12550.5212
2012-06-15 13:55:00,139.27,139.34,139.2,139.32,4041.6932567538815,71.3925,71.4284,71.3567,71.4182,4041.6933
2012-06-15 14:00:00,139.35,139.38,139.24,139.34,10955.115932780258,71.4336,71.4489,71.3772,71.4284,10955.1159
2012-06-15 14:05:00,139.37,139.37,139.2,139.35,21591.15081897468,71.4438,71.4438,71.3567,71.4336,21591.1508
2012-06-15 14:10:00,139.35,139.4,139.3,139.32,27440.970006381616,71.4336,71.4592,71.4079,71.4182,27440.97
2012-06-15 14:15:00,139.33,139.42,139.33,139.41,5956.179536268878,71.4233,71.4694,71.4233,71.4643,5956.1795
2012-06-15 14:20:00,139.42,139.71,139.41,139.71,16698.574771325246,71.4694,71.6181,71.4643,71.6181,16698.5748
2012-06-15 14:25:00,139.72,139.82,139.63,139.75,6913.422676026376,71.6232,71.6745,71.5771,71.6386,6913.4227
2012-06-15 14:30:00,139.72,139.82,139.68,139.81,10848.755583918311,71.6232,71.6745,71.6027,71.6694,10848.7556
2012-06-15 14:35:00,139.75,140.13,139.71,140.13,13082.322910019142,71.6386,71.8334,71.6181,71.8334,13082.3229
2012-06-15 14:40:00,140.12,140.13,139.94,140.13,5849.819187406933,71.8283,71.8334,71.736,71.8334,5849.8192
2012-06-15 14:45:00,140.13,140.16,139.95,139.98,6062.539885130822,71.8334,71.8488,71.7411,71.7565,6062.5399
2012-06-15 14:50:00,139.98,140.01,139.73,139.73,6807.062327164432,71.7565,71.7719,71.6284,71.6284,6807.0623
2012-06-15 14:55:00,139.78,139.88,139.7,139.8,12337.800467985531,71.654,71.7052,71.613,71.6642,12337.8005
2012-06-15 15:00:00,139.78,139.95,139.78,139.93,6062.539885130822,71.654,71.7411,71.654,71.7309,6062.5399
2012-06-15 15:05:00,139.96,140.01,139.8,139.92,16379.493724739414,71.7463,71.7719,71.6642,71.7258,16379.4937
2012-06-15 15:10:00,139.92,139.96,139.78,139.94,11699.638374813869,71.7258,71.7463,71.654,71.736,11699.6384
2012-06-15 15:15:00,139.95,140.02,139.87,139.99,5530.738140821101,71.7411,71.777,71.7001,71.7616,5530.7381
2012-06-15 15:20:00,140.03,140.06,139.97,140.01,7551.584769198042,71.7821,71.7975,71.7514,71.7719,7551.5848
2012-06-15 15:25:00,140.01,140.22,140.01,140.12,10210.593490746647,71.7719,71.8795,71.7719,71.8283,10210.5935
2012-06-15 15:30:00,140.16,140.2,139.97,140.02,22973.83535417996,71.8488,71.8693,71.7514,71.777,22973.8354
2012-06-15 15:35:00,140.01,140.22,140.01,140.19,18825.78174856413,71.7719,71.8795,71.7719,71.8642,18825.7817
2012-06-15 15:40:00,140.22,140.4,140.16,140.19,24781.96128483301,71.8795,71.9718,71.8488,71.8642,24781.9613
2012-06-15 15:45:00,140.21,140.3,139.94,140.02,64773.452456924046,71.8744,71.9205,71.736,71.777,64773.4525
2012-06-15 15:50:00,140.01,140.2,139.95,140.17,57115.50733886406,71.7719,71.8693,71.7411,71.8539,57115.5073
2012-06-15 15:55:00,140.15,140.46,140.13,140.25,185811.5294618166,71.8437,72.0026,71.8334,71.8949,185811.5295
2012-06-18 09:30:00,139.83,140.17,139.25,139.53,27547.33035524356,71.6796,71.8539,71.3823,71.5258,27547.3304
2012-06-18 09:35:00,139.5,140.06,139.47,140.06,17017.65581791108,71.5105,71.7975,71.4951,71.7975,17017.6558
2012-06-18 09:40:00,139.9,140.01,139.61,139.92,15847.691980429694,71.7155,71.7719,71.5668,71.7258,15847.692
2012-06-18 09:45:00,139.93,140.2,139.93,140.17,9359.710699851094,71.7309,71.8693,71.7309,71.8539,9359.7107
2012-06-18 09:50:00,140.13,140.28,140.01,140.01,10955.115932780258,71.8334,71.9103,71.7719,71.7719,10955.1159
2012-06-18 09:55:00,140.01,140.01,139.57,139.87,16060.412678153582,71.7719,71.7719,71.5463,71.7001,16060.4127
2012-06-18 10:00:00,139.85,140.14,139.79,140.11,25632.844075728564,71.6899,71.8385,71.6591,71.8231,25632.8441
2012-06-18 10:05:00,140.09,140.13,139.78,139.88,23931.078493937457,71.8129,71.8334,71.654,71.7052,23931.0785
2012-06-18 10:10:00,139.87,140.03,139.71,139.88,16379.493724739414,71.7001,71.7821,71.6181,71.7052,16379.4937
2012-06-18 10:15:00,139.85,140.18,139.78,140.17,24462.880238247177,71.6899,71.859,71.654,71.8539,24462.8802
2012-06-18 10:20:00,140.17,140.17,139.87,139.94,14677.728142948306,71.8539,71.8539,71.7001,71.736,14677.7281
2012-06-18 10:25:00,140.0,140.21,139.92,140.19,28504.57349500106,71.7668,71.8744,71.7258,71.8642,28504.5735
2012-06-18 10:30:00,140.18,140.72,140.01,140.65,99127.84513933204,71.859,72.1358,71.7719,72.1,99127.8451
2012-06-18 10:35:00,140.64,141.11,140.64,141.03,14571.367794086362,72.0948,72.3358,72.0948,72.2948,14571.3678
2012-06-18 10:40:00,141.04,141.09,140.94,140.99,24037.4388427994,72.2999,72.3255,72.2486,72.2743,24037.4388
2012-06-18 10:45:00,141.04,141.09,140.67,141.05,24994.6819825569,72.2999,72.3255,72.1102,72.305,24994.682
2012-06-18 10:50:00,141.22,141.44,140.99,141.05,13188.683258881088,72.3922,72.5049,72.2743,72.305,13188.6833
2012-06-18 10:55:00,141.05,141.06,140.52,140.55,15209.529887258028,72.305,72.3101,72.0333,72.0487,15209.5299
2012-06-18 11:00:00,140.63,140.72,140.39,140.43,8296.107211231652,72.0897,72.1358,71.9667,71.9872,8296.1072
2012-06-18 11:05:00,140.43,140.59,140.19,140.5,17974.898957668578,71.9872,72.0692,71.8642,72.0231,17974.899
2012-06-18 11:10:00,140.45,140.72,140.45,140.7,11380.557328228037,71.9974,72.1358,71.9974,72.1256,11380.5573
2012-06-18 11:15:00,140.7,140.7,140.45,140.46,6487.9812805786,72.1256,72.1256,71.9974,72.0026,6487.9813
2012-06-18 11:20:00,140.49,140.59,140.29,140.5,7445.224420336098,72.0179,72.0692,71.9154,72.0231,7445.2244
2012-06-18 11:25:00,140.51,140.71,140.44,140.53,10955.115932780258,72.0282,72.1307,71.9923,72.0384,10955.1159
2012-06-18 11:30:00,140.63,140.66,140.49,140.63,4679.855349925547,72.0897,72.1051,72.0179,72.0897,4679.8553
2012-06-18 11:35:00,140.59,140.69,140.24,140.33,15528.61093384386,72.0692,72.1205,71.8898,71.9359,15528.6109
2012-06-18 11:40:00,140.33,140.47,140.2,140.36,17762.17825994469,71.9359,72.0077,71.8693,71.9513,17762.1783
2012-06-18 11:45:00,140.38,140.8,140.29,140.31,9785.15209529887,71.9616,72.1769,71.9154,71.9257,9785.1521
2012-06-18 11:50:00,140.36,140.37,140.15,140.35,8934.269304403317,71.9513,71.9564,71.8437,71.9462,8934.2693
2012-06-18 11:55:00,140.36,140.48,140.26,140.48,9146.990002127206,71.9513,72.0128,71.9,72.0128,9146.99
2012-06-18 12:00:00,140.46,140.46,140.21,140.21,7445.224420336098,72.0026,72.0026,71.8744,71.8744,7445.2244
2012-06-18 12:05:00,140.17,140.31,140.1,140.3,4573.495001063603,71.8539,71.9257,71.818,71.9205,4573.495
2012-06-18 12:10:00,140.28,140.3,140.24,140.27,3403.531163582216,71.9103,71.9205,71.8898,71.9052,3403.5312
2012-06-18 12:15:00,140.27,140.43,140.25,140.3,8402.467560093595,71.9052,71.9872,71.8949,71.9205,8402.4676
2012-06-18 12:20:00,140.3,140.31,140.13,140.19,8721.54860667943,71.9205,71.9257,71.8334,71.8642,8721.5486
2012-06-18 12:25:00,140.19,140.25,140.1,140.11,5211.657094235268,71.8642,71.8949,71.818,71.8231,5211.6571
2012-06-18 12:30:00,140.15,140.24,140.15,140.21,4360.774303339715,71.8437,71.8898,71.8437,71.8744,4360.7743
2012-06-18 12:35:00,140.22,140.25,140.0,140.03,9253.350350989149,71.8795,71.8949,71.7668,71.7821,9253.3504
2012-06-18 12:40:00,140.02,140.33,140.02,140.33,8402.467560093595,71.777,71.9359,71.777,71.9359,8402.4676
2012-06-18 12:45:00,140.3,140.49,140.28,140.47,4892.576047649435,71.9205,72.0179,71.9103,72.0077,4892.576
2012-06-18 12:50:00,140.53,140.56,140.36,140.4,4148.053605615826,72.0384,72.0538,71.9513,71.9718,4148.0536
2012-06-18 12:55:00,140.4,140.45,140.14,140.19,4360.774303339715,71.9718,71.9974,71.8385,71.8642,4360.7743
2012-06-18 13:00:00,140.23,140.35,140.15,140.27,8615.188257817485,71.8847,71.9462,71.8437,71.9052,8615.1883
2012-06-18 13:05:00,140.29,140.44,140.29,140.42,4148.053605615826,71.9154,71.9923,71.9154,71.9821,4148.0536
2012-06-18 13:10:00,140.43,140.44,140.34,140.38,2765.36907041055,71.9872,71.9923,71.9411,71.9616,2765.3691
2012-06-18 13:15:00,140.39,140.49,140.37,140.47,4679.855349925547,71.9667,72.0179,71.9564,72.0077,4679.8553
2012-06-18 13:20:00,140.51,140.53,140.29,140.31,30950.86151882577,72.0282,72.0384,71.9154,71.9257,30950.8615
2012-06-18 13:25:00,140.33,140.56,140.29,140.53,21591.15081897468,71.9359,72.0538,71.9154,72.0384,21591.1508
2012-06-18 13:30:00,140.48,140.48,140.31,140.38,4679.855349925547,72.0128,72.0128,71.9257,71.9616,4679.8553
2012-06-18 13:35:00,140.4,140.51,140.38,140.43,22335.67326100829,71.9718,72.0282,71.9616,71.9872,22335.6733
2012-06-18 13:40:00,140.48,140.51,140.26,140.35,6062.539885130822,72.0128,72.0282,71.9,71.9462,6062.5399
2012-06-18 13:45:00,140.39,140.64,140.37,140.53,6168.900233992767,71.9667,72.0948,71.9564,72.0384,6168.9002
2012-06-18 13:50:00,140.46,140.52,140.4,140.52,1914.4862795149968,72.0026,72.0333,71.9718,72.0333,1914.4863
2012-06-18 13:55:00,140.52,140.94,140.52,140.91,4148.053605615826,72.0333,72.2486,72.0333,72.2332,4148.0536
2012-06-18 14:00:00,140.88,140.88,140.53,140.57,12975.9625611572,72.2179,72.2179,72.0384,72.059,12975.9626
2012-06-18 14:05:00,140.57,140.65,140.51,140.56,8827.908955541372,72.059,72.1,72.0282,72.0538,8827.909
2012-06-18 14:10:00,140.57,140.68,140.55,140.67,13401.403956604976,72.059,72.1153,72.0487,72.1102,13401.404
2012-06-18 14:15:00,140.67,140.96,140.67,140.95,9253.350350989149,72.1102,72.2589,72.1102,72.2538,9253.3504
2012-06-18 14:20:00,140.97,141.11,140.97,141.03,6168.900233992767,72.264,72.3358,72.264,72.2948,6168.9002
2012-06-18 14:25:00,140.99,140.99,140.58,140.66,19251.22314401191,72.2743,72.2743,72.0641,72.1051,19251.2231
2012-06-18 14:30:00,140.64,140.79,140.64,140.71,8296.107211231652,72.0948,72.1717,72.0948,72.1307,8296.1072
2012-06-18 14:35:00,140.73,140.81,140.62,140.79,9253.350350989149,72.141,72.182,72.0846,72.1717,9253.3504
2012-06-18 14:40:00,140.79,140.84,140.69,140.72,5637.098489683045,72.1717,72.1974,72.1205,72.1358,5637.0985
2012-06-18 14:45:00,140.68,140.68,140.45,140.51,8615.188257817485,72.1153,72.1153,71.9974,72.0282,8615.1883
2012-06-18 14:50:00,140.48,140.6,140.48,140.59,5105.296745373324,72.0128,72.0743,72.0128,72.0692,5105.2967
2012-06-18 14:55:00,140.57,140.7,140.55,140.61,9253.350350989149,72.059,72.1256,72.0487,72.0795,9253.3504
2012-06-18 15:00:00,140.67,140.89,140.67,140.79,9466.071048713038,72.1102,72.223,72.1102,72.1717,9466.071
2012-06-18 15:05:00,140.79,140.8,140.67,140.68,5105.296745373324,72.1717,72.1769,72.1102,72.1153,5105.2967
2012-06-18 15:10:00,140.66,140.67,140.35,140.35,16911.295469049135,72.1051,72.1102,71.9462,71.9462,16911.2955
2012-06-18 15:15:00,140.35,140.52,140.27,140.4,18187.619655392467,71.9462,72.0333,71.9052,71.9718,18187.6197
2012-06-18 15:20:00,140.41,140.6,140.3,140.32,32120.825356307163,71.9769,72.0743,71.9205,71.9308,32120.8254
2012-06-18 15:25:00,140.32,140.58,140.29,140.5,20314.82663263136,71.9308,72.0641,71.9154,72.0231,20314.8266
2012-06-18 15:30:00,140.49,140.66,140.39,140.44,17336.736864496914,72.0179,72.1051,71.9667,71.9923,17336.7369
2012-06-18 15:35:00,140.45,140.68,140.39,140.65,19357.58349287385,71.9974,72.1153,71.9667,72.1,19357.5835
2012-06-18 15:40:00,140.63,140.76,140.44,140.5,37651.56349712826,72.0897,72.1564,71.9923,72.0231,37651.5635
2012-06-18 15:45:00,140.52,140.58,140.37,140.44,47649.43629015103,72.0333,72.0641,71.9564,71.9923,47649.4363
2012-06-18 15:50:00,140.44,140.56,140.3,140.32,58179.11082748351,71.9923,72.0538,71.9205,71.9308,58179.1108
2012-06-18 15:55:00,140.32,140.59,140.32,140.43,116039.14060838116,71.9308,72.0692,71.9308,71.9872,116039.1406
2012-06-19 09:30:00,140.91,141.2,140.73,141.11,22654.754307594125,72.2332,72.3819,72.141,72.3358,22654.7543
2012-06-19 09:35:00,141.02,141.22,140.9,140.91,13933.205700914696,72.2896,72.3922,72.2281,72.2332,13933.2057
2012-06-19 09:40:00,140.87,140.99,140.46,140.63,10316.953839608592,72.2127,72.2743,72.0026,72.0897,10316.9538
2012-06-19 09:45:00,140.67,140.96,140.61,140.83,9040.62965326526,72.1102,72.2589,72.0795,72.1922,9040.6297
2012-06-19 09:50:00,140.82,141.08,140.79,140.94,10636.034886194426,72.1871,72.3204,72.1717,72.2486,10636.0349
2012-06-19 09:55:00,140.93,141.27,140.82,141.01,17655.817911082744,72.2435,72.4178,72.1871,72.2845,17655.8179
2012-06-19 10:00:00,141.02,141.16,140.86,141.16,8721.54860667943,72.2896,72.3614,72.2076,72.3614,8721.5486
2012-06-19 10:05:00,141.22,141.27,140.98,141.01,11699.638374813869,72.3922,72.4178,72.2691,72.2845,11699.6384
2012-06-19 10:10:00,140.93,141.26,140.93,141.26,4254.41395447777,72.2435,72.4127,72.2435,72.4127,4254.414
2012-06-19 10:15:00,141.26,141.47,141.26,141.4,12444.160816847478,72.4127,72.5203,72.4127,72.4844,12444.1608
2012-06-19 10:20:00,141.4,141.6,141.26,141.31,11061.476281642204,72.4844,72.587,72.4127,72.4383,11061.4763
2012-06-19 10:25:00,141.31,141.7,141.3,141.5,12125.079770261644,72.4383,72.6382,72.4332,72.5357,12125.0798
2012-06-19 10:30:00,141.54,141.7,141.45,141.65,13614.124654328863,72.5562,72.6382,72.5101,72.6126,13614.1247
2012-06-19 10:35:00,141.65,141.74,141.38,141.45,12550.521165709422,72.6126,72.6587,72.4742,72.5101,12550.5212
2012-06-19 10:40:00,141.44,141.56,141.31,141.4,6594.341629440543,72.5049,72.5664,72.4383,72.4844,6594.3416
2012-06-19 10:45:00,141.4,141.75,141.4,141.75,15847.691980429694,72.4844,72.6638,72.4844,72.6638,15847.692
2012-06-19 10:50:00,141.74,142.04,141.74,141.9,22442.03360987024,72.6587,72.8125,72.6587,72.7407,22442.0336
2012-06-19 10:55:00,141.92,141.95,141.81,141.91,8402.467560093595,72.751,72.7664,72.6946,72.7459,8402.4676
2012-06-19 11:00:00,141.9,142.07,141.78,141.84,13826.845352052753,72.7407,72.8279,72.6792,72.71,13826.8454
2012-06-19 11:05:00,141.9,142.15,141.85,142.15,11061.476281642204,72.7407,72.8689,72.7151,72.8689,11061.4763
2012-06-19 11:10:00,142.23,142.58,142.23,142.37,32546.26675175494,72.9099,73.0893,72.9099,72.9817,32546.2668
2012-06-19 11:15:00,142.38,142.46,142.2,142.2,22016.59221442246,72.9868,73.0278,72.8945,72.8945,22016.5922
2012-06-19 11:20:00,142.2,142.41,142.16,142.38,8721.54860667943,72.8945,73.0022,72.874,72.9868,8721.5486
2012-06-19 11:25:00,142.37,142.56,142.35,142.4,22548.39395873218,72.9817,73.0791,72.9714,72.997,22548.394
2012-06-19 11:30:00,142.45,142.65,142.45,142.6,11699.638374813869,73.0227,73.1252,73.0227,73.0996,11699.6384
2012-06-19 11:35:00,142.58,142.58,142.42,142.49,12125.079770261644,73.0893,73.0893,73.0073,73.0432,12125.0798
2012-06-19 11:40:00,142.5,142.53,142.35,142.39,19357.58349287385,73.0483,73.0637,72.9714,72.9919,19357.5835
2012-06-19 11:45:00,142.51,142.62,142.44,142.44,8083.386513507763,73.0534,73.1098,73.0176,73.0176,8083.3865
2012-06-19 11:50:00,142.4,142.54,142.4,142.48,5530.738140821101,72.997,73.0688,72.997,73.0381,5530.7381
2012-06-19 11:55:00,142.5,142.73,142.5,142.72,22973.83535417996,73.0483,73.1662,73.0483,73.1611,22973.8354
2012-06-19 12:00:00,142.71,142.73,142.6,142.66,11699.638374813869,73.156,73.1662,73.0996,73.1303,11699.6384
2012-06-19 12:05:00,142.67,142.72,142.53,142.56,13826.845352052753,73.1355,73.1611,73.0637,73.0791,13826.8454
2012-06-19 12:10:00,142.52,142.53,142.39,142.48,15741.33163156775,73.0586,73.0637,72.9919,73.0381,15741.3316
2012-06-19 12:15:00,142.49,142.59,142.47,142.59,12975.9625611572,73.0432,73.0944,73.0329,73.0944,12975.9626
2012-06-19 12:20:00,142.6,142.71,142.6,142.68,8827.908955541372,73.0996,73.156,73.0996,73.1406,8827.909
2012-06-19 12:25:00,142.69,142.8,142.6,142.62,6275.260582854711,73.1457,73.2021,73.0996,73.1098,6275.2606
2012-06-19 12:30:00,142.64,142.7,142.6,142.7,9678.791746436927,73.1201,73.1508,73.0996,73.1508,9678.7917
2012-06-19 12:35:00,142.71,142.72,142.52,142.52,6487.9812805786,73.156,73.1611,73.0586,73.0586,6487.9813
2012-06-19 12:40:00,142.54,142.56,142.45,142.5,11061.476281642204,73.0688,73.0791,73.0227,73.0483,11061.4763
2012-06-19 12:45:00,142.52,142.61,142.43,142.45,9678.791746436927,73.0586,73.1047,73.0124,73.0227,9678.7917
2012-06-19 12:50:00,142.48,142.51,142.35,142.49,6487.9812805786,73.0381,73.0534,72.9714,73.0432,6487.9813
2012-06-19 12:55:00,142.52,142.64,142.52,142.58,11167.836630504144,73.0586,73.1201,73.0586,73.0893,11167.8366
2012-06-19 13:00:00,142.57,142.57,142.45,142.56,5956.179536268878,73.0842,73.0842,73.0227,73.0791,5956.1795
2012-06-19 13:05:00,142.55,142.55,142.42,142.42,5743.45883854499,73.0739,73.0739,73.0073,73.0073,5743.4588
2012-06-19 13:10:00,142.47,142.56,142.39,142.52,5424.377791959157,73.0329,73.0791,72.9919,73.0586,5424.3778
2012-06-19 13:15:00,142.52,142.6,142.47,142.59,4786.215698787491,73.0586,73.0996,73.0329,73.0944,4786.2157
2012-06-19 13:20:00,142.59,142.68,142.52,142.59,5743.45883854499,73.0944,73.1406,73.0586,73.0944,5743.4588
2012-06-19 13:25:00,142.62,142.68,142.58,142.68,4998.93639651138,73.1098,73.1406,73.0893,73.1406,4998.9364
2012-06-19 13:30:00,142.66,142.67,142.54,142.56,10316.953839608592,73.1303,73.1355,73.0688,73.0791,10316.9538
2012-06-19 13:35:00,142.58,142.76,142.58,142.63,11593.278025951924,73.0893,73.1816,73.0893,73.115,11593.278
2012-06-19 13:40:00,142.61,142.72,142.54,142.71,11380.557328228037,73.1047,73.1611,73.0688,73.156,11380.5573
2012-06-19 13:45:00,142.72,142.79,142.53,142.71,6487.9812805786,73.1611,73.197,73.0637,73.156,6487.9813
2012-06-19 13:50:00,142.71,142.71,142.59,142.65,6594.341629440543,73.156,73.156,73.0944,73.1252,6594.3416
2012-06-19 13:55:00,142.61,142.71,142.59,142.61,4360.774303339715,73.1047,73.156,73.0944,73.1047,4360.7743
2012-06-19 14:00:00,142.63,142.64,142.39,142.46,10104.233141884704,73.115,73.1201,72.9919,73.0278,10104.2331
2012-06-19 14:05:00,142.45,142.45,142.29,142.29,5530.738140821101,73.0227,73.0227,72.9407,72.9407,5530.7381
2012-06-19 14:10:00,142.32,142.35,142.21,142.23,6062.539885130822,72.956,72.9714,72.8997,72.9099,6062.5399
2012-06-19 14:15:00,142.22,142.25,142.21,142.24,3616.251861306104,72.9048,72.9202,72.8997,72.915,3616.2519
2012-06-19 14:20:00,142.24,142.36,142.23,142.34,11274.19697936609,72.915,72.9765,72.9099,72.9663,11274.197
2012-06-19 14:25:00,142.34,142.34,142.16,142.19,14358.647096362474,72.9663,72.9663,72.874,72.8894,14358.6471
2012-06-19 14:30:00,142.18,142.18,141.77,141.8,35843.437566475215,72.8843,72.8843,72.6741,72.6895,35843.4376
2012-06-19 14:35:00,141.77,142.03,141.74,142.03,17443.09721335886,72.6741,72.8074,72.6587,72.8074,17443.0972
2012-06-19 14:40:00,142.03,142.06,141.81,141.82,13614.124654328863,72.8074,72.8228,72.6946,72.6997,13614.1247
2012-06-19 14:45:00,141.84,141.95,141.62,141.74,13933.205700914696,72.71,72.7664,72.5972,72.6587,13933.2057
2012-06-19 14:50:00,141.7,141.9,141.68,141.89,10423.314188470536,72.6382,72.7407,72.628,72.7356,10423.3142
2012-06-19 14:55:00,141.89,142.18,141.84,142.18,12337.800467985531,72.7356,72.8843,72.71,72.8843,12337.8005
2012-06-19 15:00:00,142.17,142.17,141.97,142.02,10848.755583918311,72.8791,72.8791,72.7766,72.8023,10848.7556
2012-06-19 15:05:00,142.01,142.24,142.01,142.23,15209.529887258028,72.7971,72.915,72.7971,72.9099,15209.5299
2012-06-19 15:10:00,142.22,142.26,142.09,142.2,12550.521165709422,72.9048,72.9253,72.8381,72.8945,12550.5212
2012-06-19 15:15:00,142.19,142.39,142.19,142.38,13614.124654328863,72.8894,72.9919,72.8894,72.9868,13614.1247
2012-06-19 15:20:00,142.39,142.45,142.3,142.35,20208.46628376941,72.9919,73.0227,72.9458,72.9714,20208.4663
2012-06-19 15:25:00,142.36,142.39,142.05,142.17,22229.31291214635,72.9765,72.9919,72.8176,72.8791,22229.3129
2012-06-19 15:30:00,142.18,142.24,142.06,142.15,23611.997447351623,72.8843,72.915,72.8228,72.8689,23611.9974
2012-06-19 15:35:00,142.14,142.15,141.89,142.1,30419.059774516056,72.8638,72.8689,72.7356,72.8433,30419.0598
2012-06-19 15:40:00,142.06,142.15,141.99,142.15,29780.89768134439,72.8228,72.8689,72.7869,72.8689,29780.8977
2012-06-19 15:45:00,142.14,142.25,142.01,142.02,60199.95745586044,72.8638,72.9202,72.7971,72.8023,60199.9575
2012-06-19 15:50:00,142.04,142.2,142.02,142.18,53180.174430972125,72.8125,72.8945,72.8023,72.8843,53180.1744
2012-06-19 15:55:00,142.17,142.3,142.17,142.18,95298.87258030204,72.8791,72.9458,72.8791,72.8843,95298.8726
2012-06-20 09:30:00,142.4,142.67,142.16,142.66,26377.366517762173,72.997,73.1355,72.874,73.1303,26377.3665
2012-06-20 09:35:00,142.56,142.73,142.48,142.52,11912.359072537756,73.0791,73.1662,73.0381,73.0586,11912.3591
2012-06-20 09:40:00,142.51,142.63,142.05,142.48,19357.58349287385,73.0534,73.115,72.8176,73.0381,19357.5835
2012-06-20 09:45:00,142.44,142.71,142.3,142.55,27121.888959795782,73.0176,73.156,72.9458,73.0739,27121.889
2012-06-20 09:50:00,142.52,142.74,142.5,142.72,8296.107211231652,73.0586,73.1713,73.0483,73.1611,8296.1072
2012-06-20 09:55:00,142.68,142.76,142.45,142.45,11593.278025951924,73.1406,73.1816,73.0227,73.0227,11593.278
2012-06-20 10:00:00,142.51,142.66,142.35,142.5,14784.088491810253,73.0534,73.1303,72.9714,73.0483,14784.0885
2012-06-20 10:05:00,142.48,142.67,142.42,142.65,10104.233141884704,73.0381,73.1355,73.0073,73.1252,10104.2331
2012-06-20 10:10:00,142.67,142.92,142.64,142.77,18187.619655392467,73.1355,73.2636,73.1201,73.1867,18187.6197
2012-06-20 10:15:00,142.8,142.86,142.6,142.67,9359.710699851094,73.2021,73.2329,73.0996,73.1355,9359.7107
2012-06-20 10:20:00,142.64,142.81,142.62,142.68,6487.9812805786,73.1201,73.2072,73.1098,73.1406,6487.9813
2012-06-20 10:25:00,142.72,143.11,142.72,142.93,21697.511167836627,73.1611,73.361,73.1611,73.2687,21697.5112
2012-06-20 10:30:00,142.93,143.18,142.79,143.15,11912.359072537756,73.2687,73.3969,73.197,73.3815,11912.3591
2012-06-20 10:35:00,143.15,143.39,143.12,143.22,14784.088491810253,73.3815,73.5045,73.3661,73.4174,14784.0885
2012-06-20 10:40:00,143.24,143.65,143.22,143.6,16485.85407360136,73.4276,73.6378,73.4174,73.6122,16485.8541
2012-06-20 10:45:00,143.61,143.66,143.41,143.52,15954.052329291637,73.6173,73.6429,73.5148,73.5712,15954.0523
2012-06-20 10:50:00,143.51,143.55,143.44,143.45,13295.043607743031,73.5661,73.5866,73.5302,73.5353,13295.0436
2012-06-20 10:55:00,143.49,143.53,143.19,143.22,6062.539885130822,73.5558,73.5763,73.402,73.4174,6062.5399
2012-06-20 11:00:00,143.18,143.31,143.16,143.27,6594.341629440543,73.3969,73.4635,73.3866,73.443,6594.3416
2012-06-20 11:05:00,143.28,143.31,143.09,143.09,11805.998723675812,73.4482,73.4635,73.3508,73.3508,11805.9987
2012-06-20 11:10:00,143.15,143.49,143.15,143.39,9466.071048713038,73.3815,73.5558,73.3815,73.5045,9466.071
2012-06-20 11:15:00,143.39,143.39,143.21,143.28,6487.9812805786,73.5045,73.5045,73.4123,73.4482,6487.9813
2012-06-20 11:20:00,143.28,143.33,143.19,143.26,10316.953839608592,73.4482,73.4738,73.402,73.4379,10316.9538
2012-06-20 11:25:00,143.27,143.34,143.18,143.23,9572.431397574985,73.443,73.4789,73.3969,73.4225,9572.4314
2012-06-20 11:30:00,143.19,143.3,143.18,143.23,11274.19697936609,73.402,73.4584,73.3969,73.4225,11274.197
2012-06-20 11:35:00,143.22,143.28,143.1,143.19,13295.043607743031,73.4174,73.4482,73.3559,73.402,13295.0436
2012-06-20 11:40:00,143.2,143.39,143.16,143.36,7232.503722612209,73.4071,73.5045,73.3866,73.4892,7232.5037
2012-06-20 11:45:00,143.39,143.45,143.33,143.45,5637.098489683045,73.5045,73.5353,73.4738,73.5353,5637.0985
2012-06-20 11:50:00,143.45,143.47,143.24,143.3,9997.87279302276,73.5353,73.5456,73.4276,73.4584,9997.8728
2012-06-20 11:55:00,143.28,143.36,143.28,143.32,7232.503722612209,73.4482,73.4892,73.4482,73.4687,7232.5037
2012-06-20 12:00:00,143.31,143.36,143.24,143.31,9891.512444160817,73.4635,73.4892,73.4276,73.4635,9891.5124
2012-06-20 12:05:00,143.22,143.24,143.11,143.11,5211.657094235268,73.4174,73.4276,73.361,73.361,5211.6571
2012-06-20 12:10:00,143.15,143.16,143.01,143.07,6062.539885130822,73.3815,73.3866,73.3097,73.3405,6062.5399
2012-06-20 12:15:00,143.07,143.2,143.04,143.18,5849.819187406933,73.3405,73.4071,73.3251,73.3969,5849.8192
2012-06-20 12:20:00,143.19,143.22,143.04,143.08,23292.91640076579,73.402,73.4174,73.3251,73.3456,23292.9164
2012-06-20 12:25:00,143.05,143.06,142.87,143.06,7551.584769198042,73.3303,73.3354,73.238,73.3354,7551.5848
2012-06-20 12:30:00,143.04,143.25,142.01,142.64,21272.06977238885,73.3251,73.4328,72.7971,73.1201,21272.0698
2012-06-20 12:35:00,142.5,142.53,142.05,142.12,10423.314188470536,73.0483,73.0637,72.8176,72.8535,10423.3142
2012-06-20 12:40:00,142.1,142.78,142.05,142.75,5211.657094235268,72.8433,73.1918,72.8176,73.1765,5211.6571
2012-06-20 12:45:00,142.84,143.13,142.76,142.81,10636.034886194426,73.2226,73.3713,73.1816,73.2072,10636.0349
2012-06-20 12:50:00,142.88,142.9,142.34,142.7,14358.647096362474,73.2431,73.2534,72.9663,73.1508,14358.6471
2012-06-20 12:55:00,142.79,142.98,142.53,142.85,9891.512444160817,73.197,73.2944,73.0637,73.2277,9891.5124
2012-06-20 13:00:00,142.9,143.3,142.84,143.3,7870.665815783875,73.2534,73.4584,73.2226,73.4584,7870.6658
2012-06-20 13:05:00,143.31,143.54,143.11,143.47,15954.052329291637,73.4635,73.5814,73.361,73.5456,15954.0523
2012-06-20 13:10:00,143.42,143.48,143.2,143.45,35417.99617102744,73.5199,73.5507,73.4071,73.5353,35417.9962
2012-06-20 13:15:00,143.4,143.62,143.39,143.45,17124.016166773024,73.5097,73.6224,73.5045,73.5353,17124.0162
2012-06-20 13:20:00,143.44,143.55,143.25,143.41,21165.709423526907,73.5302,73.5866,73.4328,73.5148,21165.7094
2012-06-20 13:25:00,143.41,143.46,143.31,143.38,5743.45883854499,73.5148,73.5404,73.4635,73.4994,5743.4588
2012-06-20 13:30:00,143.39,143.52,143.16,143.18,14890.448840672196,73.5045,73.5712,73.3866,73.3969,14890.4488
2012-06-20 13:35:00,143.21,143.37,143.06,143.17,5211.657094235268,73.4123,73.4943,73.3354,73.3918,5211.6571
2012-06-20 13:40:00,143.15,143.3,143.09,143.26,5637.098489683045,73.3815,73.4584,73.3508,73.4379,5637.0985
2012-06-20 13:45:00,143.28,143.35,143.19,143.27,3084.450116996384,73.4482,73.484,73.402,73.443,3084.4501
2012-06-20 13:50:00,143.22,143.22,143.06,143.06,4573.495001063603,73.4174,73.4174,73.3354,73.3354,4573.495
2012-06-20 13:55:00,143.02,143.32,143.02,143.26,3403.531163582216,73.3149,73.4687,73.3149,73.4379,3403.5312
2012-06-20 14:00:00,143.29,143.29,142.9,143.14,9678.791746436927,73.4533,73.4533,73.2534,73.3764,9678.7917
2012-06-20 14:05:00,143.12,143.31,143.1,143.29,4467.134652201658,73.3661,73.4635,73.3559,73.4533,4467.1347
2012-06-20 14:10:00,143.3,143.42,143.09,143.09,14465.007445224415,73.4584,73.5199,73.3508,73.3508,14465.0074
2012-06-20 14:15:00,143.19,143.5,142.88,142.88,12869.602212295256,73.402,73.5609,73.2431,73.2431,12869.6022
2012-06-20 14:20:00,142.99,143.01,142.7,142.94,12018.7194213997,73.2995,73.3097,73.1508,73.2739,12018.7194
2012-06-20 14:25:00,142.87,142.9,142.73,142.85,7870.665815783875,73.238,73.2534,73.1662,73.2277,7870.6658
2012-06-20 14:30:00,142.78,143.0,142.78,142.9,5956.179536268878,73.1918,73.3046,73.1918,73.2534,5956.1795
2012-06-20 14:35:00,142.92,143.17,142.9,142.9,10210.593490746647,73.2636,73.3918,73.2534,73.2534,10210.5935
2012-06-20 14:40:00,142.82,142.85,142.63,142.68,7551.584769198042,73.2123,73.2277,73.115,73.1406,7551.5848
2012-06-20 14:45:00,142.61,142.63,142.24,142.5,14996.80918953414,73.1047,73.115,72.915,73.0483,14996.8092
2012-06-20 14:50:00,142.51,142.62,142.32,142.57,13082.322910019142,73.0534,73.1098,72.956,73.0842,13082.3229
2012-06-20 14:55:00,142.53,142.57,142.38,142.38,16592.214422463305,73.0637,73.0842,72.9868,72.9868,16592.2144
2012-06-20 15:00:00,142.45,142.46,142.21,142.22,15103.169538396083,73.0227,73.0278,72.8997,72.9048,15103.1695
2012-06-20 15:05:00,142.21,142.29,142.04,142.06,9466.071048713038,72.8997,72.9407,72.8125,72.8228,9466.071
2012-06-20 15:10:00,142.05,142.41,141.99,142.33,19038.50244628802,72.8176,73.0022,72.7869,72.9612,19038.5024
2012-06-20 15:15:00,142.26,142.4,141.89,141.98,18932.14209742608,72.9253,72.997,72.7356,72.7817,18932.1421
2012-06-20 15:20:00,141.98,142.23,141.97,142.15,17762.17825994469,72.7817,72.9099,72.7766,72.8689,17762.1783
2012-06-20 15:25:00,142.18,142.54,142.13,142.52,14890.448840672196,72.8843,73.0688,72.8586,73.0586,14890.4488
2012-06-20 15:30:00,142.51,142.64,142.31,142.43,36268.87896192299,73.0534,73.1201,72.9509,73.0124,36268.879
2012-06-20 15:35:00,142.44,142.68,142.33,142.59,50521.16570942352,73.0176,73.1406,72.9612,73.0944,50521.1657
2012-06-20 15:40:00,142.61,143.2,142.52,143.2,58179.11082748351,73.1047,73.4071,73.0586,73.4071,58179.1108
2012-06-20 15:45:00,143.21,143.32,142.87,143.19,80195.70304190596,73.4123,73.4687,73.238,73.402,80195.703
2012-06-20 15:50:00,143.17,143.19,142.78,143.0,77962.13571580514,73.3918,73.402,73.1918,73.3046,77962.1357
2012-06-20 15:55:00,143.04,143.21,142.98,143.17,119336.31142310143,73.3251,73.4123,73.2944,73.3918,119336.3114
2012-06-21 09:30:00,143.73,143.8,142.94,143.24,28823.654541586893,73.6788,73.7147,73.2739,73.4276,28823.6545
2012-06-21 09:35:00,143.24,143.42,143.03,143.03,3509.89151244416,73.4276,73.5199,73.32,73.32,3509.8915
2012-06-21 09:40:00,143.01,143.12,142.81,142.81,8402.467560093595,73.3097,73.3661,73.2072,73.2072,8402.4676
2012-06-21 09:45:00,142.78,142.89,142.41,142.43,9466.071048713038,73.1918,73.2482,73.0022,73.0124,9466.071
2012-06-21 09:50:00,142.43,142.74,142.39,142.52,15528.61093384386,73.0124,73.1713,72.9919,73.0586,15528.6109
2012-06-21 09:55:00,142.53,142.53,142.13,142.2,15103.169538396083,73.0637,73.0637,72.8586,72.8945,15103.1695
2012-06-21 10:00:00,142.12,142.16,141.83,141.83,19570.30419059774,72.8535,72.874,72.7049,72.7049,19570.3042
2012-06-21 10:05:00,141.83,142.08,141.69,141.89,12231.440119123588,72.7049,72.833,72.6331,72.7356,12231.4401
2012-06-21 10:10:00,141.85,142.11,141.79,142.0,12444.160816847478,72.7151,72.8484,72.6844,72.792,12444.1608
2012-06-21 10:15:00,142.11,142.22,142.07,142.21,7232.503722612209,72.8484,72.9048,72.8279,72.8997,7232.5037
2012-06-21 10:20:00,142.21,142.36,142.04,142.17,7870.665815783875,72.8997,72.9765,72.8125,72.8791,7870.6658
2012-06-21 10:25:00,142.23,142.23,141.98,142.09,2978.089768134439,72.9099,72.9099,72.7817,72.8381,2978.0898
2012-06-21 10:30:00,142.01,142.19,141.98,142.13,8402.467560093595,72.7971,72.8894,72.7817,72.8586,8402.4676
2012-06-21 10:35:00,142.19,142.26,142.05,142.19,10423.314188470536,72.8894,72.9253,72.8176,72.8894,10423.3142
2012-06-21 10:40:00,142.15,142.27,142.06,142.21,12337.800467985531,72.8689,72.9304,72.8228,72.8997,12337.8005
2012-06-21 10:45:00,142.24,142.36,142.12,142.12,7764.30546692193,72.915,72.9765,72.8535,72.8535,7764.3055
2012-06-21 10:50:00,142.15,142.2,142.05,142.2,5637.098489683045,72.8689,72.8945,72.8176,72.8945,5637.0985
2012-06-21 10:55:00,142.15,142.15,141.8,141.99,7126.143373750265,72.8689,72.8689,72.6895,72.7869,7126.1434
2012-06-21 11:00:00,141.95,141.99,141.46,141.46,17124.016166773024,72.7664,72.7869,72.5152,72.5152,17124.0162
2012-06-21 11:05:00,141.5,141.51,141.31,141.37,15847.691980429694,72.5357,72.5408,72.4383,72.4691,15847.692
2012-06-21 11:10:00,141.32,141.44,141.11,141.19,20740.26802807913,72.4434,72.5049,72.3358,72.3768,20740.268
2012-06-21 11:15:00,141.27,141.69,141.21,141.68,6168.900233992767,72.4178,72.6331,72.387,72.628,6168.9002
2012-06-21 11:20:00,141.69,141.71,141.52,141.56,2871.729419272495,72.6331,72.6433,72.5459,72.5664,2871.7294
2012-06-21 11:25:00,141.34,141.43,141.24,141.43,7232.503722612209,72.4537,72.4998,72.4024,72.4998,7232.5037
2012-06-21 11:30:00,141.42,141.48,141.31,141.42,2871.729419272495,72.4947,72.5254,72.4383,72.4947,2871.7294
2012-06-21 11:35:00,141.41,141.54,141.24,141.44,9040.62965326526,72.4896,72.5562,72.4024,72.5049,9040.6297
2012-06-21 11:40:00,141.44,141.65,141.28,141.58,9466.071048713038,72.5049,72.6126,72.4229,72.5767,9466.071
2012-06-21 11:45:00,141.63,141.85,141.63,141.79,9359.710699851094,72.6023,72.7151,72.6023,72.6844,9359.7107
2012-06-21 11:50:00,141.76,142.0,141.62,141.99,9678.791746436927,72.669,72.792,72.5972,72.7869,9678.7917
2012-06-21 11:55:00,141.87,141.93,141.84,141.89,4360.774303339715,72.7254,72.7561,72.71,72.7356,4360.7743
2012-06-21 12:00:00,141.93,142.0,141.66,141.87,4679.855349925547,72.7561,72.792,72.6177,72.7254,4679.8553
2012-06-21 12:05:00,141.86,141.89,141.68,141.87,3828.972559029993,72.7202,72.7356,72.628,72.7254,3828.9726
2012-06-21 12:10:00,141.83,141.96,141.78,141.91,4998.93639651138,72.7049,72.7715,72.6792,72.7459,4998.9364
2012-06-21 12:15:00,141.84,141.89,141.76,141.86,5530.738140821101,72.71,72.7356,72.669,72.7202,5530.7381
2012-06-21 12:20:00,141.86,141.91,141.51,141.52,10210.593490746647,72.7202,72.7459,72.5408,72.5459,10210.5935
2012-06-21 12:25:00,141.48,141.55,141.1,141.14,11380.557328228037,72.5254,72.5613,72.3306,72.3511,11380.5573
2012-06-21 12:30:00,141.17,141.35,141.15,141.23,5743.45883854499,72.3665,72.4588,72.3563,72.3973,5743.4588
2012-06-21 12:35:00,141.21,141.51,141.21,141.36,2765.36907041055,72.387,72.5408,72.387,72.4639,2765.3691
2012-06-21 12:40:00,141.29,141.52,141.18,141.27,9146.990002127206,72.428,72.5459,72.3717,72.4178,9146.99
2012-06-21 12:45:00,141.29,141.47,141.29,141.46,2446.2880238247176,72.428,72.5203,72.428,72.5152,2446.288
2012-06-21 12:50:00,141.37,141.43,141.27,141.4,5637.098489683045,72.4691,72.4998,72.4178,72.4844,5637.0985
2012-06-21 12:55:00,141.38,141.38,141.29,141.33,3190.8104658583275,72.4742,72.4742,72.428,72.4485,3190.8105
2012-06-21 13:00:00,141.29,141.35,141.24,141.24,3190.8104658583275,72.428,72.4588,72.4024,72.4024,3190.8105
2012-06-21 13:05:00,141.27,141.44,141.24,141.24,13401.403956604976,72.4178,72.5049,72.4024,72.4024,13401.404
2012-06-21 13:10:00,141.24,141.24,140.94,140.94,8615.188257817485,72.4024,72.4024,72.2486,72.2486,8615.1883
2012-06-21 13:15:00,140.95,141.08,140.8,140.8,6807.062327164432,72.2538,72.3204,72.1769,72.1769,6807.0623
2012-06-21 13:20:00,140.8,141.11,140.78,140.92,12550.521165709422,72.1769,72.3358,72.1666,72.2384,12550.5212
2012-06-21 13:25:00,140.91,140.96,140.76,140.8,7126.143373750265,72.2332,72.2589,72.1564,72.1769,7126.1434
2012-06-21 13:30:00,140.78,140.83,140.65,140.68,10316.953839608592,72.1666,72.1922,72.1,72.1153,10316.9538
2012-06-21 13:35:00,140.64,140.74,140.46,140.57,7764.30546692193,72.0948,72.1461,72.0026,72.059,7764.3055
2012-06-21 13:40:00,140.56,140.73,140.45,140.69,21165.709423526907,72.0538,72.141,71.9974,72.1205,21165.7094
2012-06-21 13:45:00,140.7,140.82,140.66,140.66,2765.36907041055,72.1256,72.1871,72.1051,72.1051,2765.3691
2012-06-21 13:50:00,140.68,140.86,140.67,140.86,4148.053605615826,72.1153,72.2076,72.1102,72.2076,4148.0536
2012-06-21 13:55:00,140.85,140.85,140.77,140.77,1914.4862795149968,72.2025,72.2025,72.1615,72.1615,1914.4863
2012-06-21 14:00:00,140.72,140.77,140.67,140.69,9572.431397574985,72.1358,72.1615,72.1102,72.1205,9572.4314
2012-06-21 14:05:00,140.67,140.76,140.64,140.66,8189.746862369707,72.1102,72.1564,72.0948,72.1051,8189.7469
2012-06-21 14:10:00,140.69,140.75,140.58,140.65,11061.476281642204,72.1205,72.1512,72.0641,72.1,11061.4763
2012-06-21 14:15:00,140.68,140.68,140.38,140.48,16804.93512018719,72.1153,72.1153,71.9616,72.0128,16804.9351
2012-06-21 14:20:00,140.47,140.49,140.33,140.33,8934.269304403317,72.0077,72.0179,71.9359,71.9359,8934.2693
2012-06-21 14:25:00,140.38,140.56,140.26,140.56,9997.87279302276,71.9616,72.0538,71.9,72.0538,9997.8728
2012-06-21 14:30:00,140.53,140.54,140.39,140.43,8508.82790895554,72.0384,72.0436,71.9667,71.9872,8508.8279
2012-06-21 14:35:00,140.41,140.5,140.33,140.5,10104.233141884704,71.9769,72.0231,71.9359,72.0231,10104.2331
2012-06-21 14:40:00,140.49,140.8,140.47,140.74,7019.78302488832,72.0179,72.1769,72.0077,72.1461,7019.783
2012-06-21 14:45:00,140.79,140.84,140.67,140.7,10848.755583918311,72.1717,72.1974,72.1102,72.1256,10848.7556
2012-06-21 14:50:00,140.77,140.88,140.65,140.69,14890.448840672196,72.1615,72.2179,72.1,72.1205,14890.4488
2012-06-21 14:55:00,140.7,140.82,140.58,140.82,6381.620931716655,72.1256,72.1871,72.0641,72.1871,6381.6209
2012-06-21 15:00:00,140.83,140.83,140.62,140.65,8296.107211231652,72.1922,72.1922,72.0846,72.1,8296.1072
2012-06-21 15:05:00,140.66,140.72,140.54,140.7,18081.259306530523,72.1051,72.1358,72.0436,72.1256,18081.2593
2012-06-21 15:10:00,140.71,140.71,140.52,140.54,26271.00616890023,72.1307,72.1307,72.0333,72.0436,26271.0062
2012-06-21 15:15:00,140.56,140.58,140.32,140.46,24675.600935971062,72.0538,72.0641,71.9308,72.0026,24675.6009
2012-06-21 15:20:00,140.45,140.73,140.26,140.73,13933.205700914696,71.9974,72.141,71.9,72.141,13933.2057
2012-06-21 15:25:00,140.73,140.86,140.67,140.71,17124.016166773024,72.141,72.2076,72.1102,72.1307,17124.0162
2012-06-21 15:30:00,140.7,140.7,140.42,140.5,24462.880238247177,72.1256,72.1256,71.9821,72.0231,24462.8802
2012-06-21 15:35:00,140.51,140.86,140.49,140.7,18613.06105084024,72.0282,72.2076,72.0179,72.1256,18613.0611
2012-06-21 15:40:00,140.68,140.68,140.47,140.49,30738.14082110189,72.1153,72.1153,72.0077,72.0179,30738.1408
2012-06-21 15:45:00,140.49,140.59,140.3,140.48,46054.03105722186,72.0179,72.0692,71.9205,72.0128,46054.0311
2012-06-21 15:50:00,140.52,140.53,140.26,140.36,58179.11082748351,72.0333,72.0384,71.9,71.9513,58179.1108
2012-06-21 15:55:00,140.38,140.63,140.26,140.55,170495.63922569662,71.9616,72.0897,71.9,72.0487,170495.6392
2012-06-22 09:30:00,141.62,141.78,141.18,141.42,26058.285471176343,72.5972,72.6792,72.3717,72.4947,26058.2855
2012-06-22 09:35:00,141.42,141.65,140.76,140.79,14465.007445224415,72.4947,72.6126,72.1564,72.1717,14465.0074
2012-06-22 09:40:00,140.8,141.14,140.76,141.06,14358.647096362474,72.1769,72.3511,72.1564,72.3101,14358.6471
2012-06-22 09:45:00,140.95,140.99,140.31,140.47,7764.30546692193,72.2538,72.2743,71.9257,72.0077,7764.3055
2012-06-22 09:50:00,140.52,140.64,140.09,140.23,8615.188257817485,72.0333,72.0948,71.8129,71.8847,8615.1883
2012-06-22 09:55:00,140.29,140.56,140.19,140.56,11167.836630504144,71.9154,72.0538,71.8642,72.0538,11167.8366
2012-06-22 10:00:00,140.52,140.89,140.5,140.89,9253.350350989149,72.0333,72.223,72.0231,72.223,9253.3504
2012-06-22 10:05:00,140.79,141.1,140.67,140.67,6700.701978302488,72.1717,72.3306,72.1102,72.1102,6700.702
2012-06-22 10:10:00,140.79,141.21,140.77,141.09,6594.341629440543,72.1717,72.387,72.1615,72.3255,6594.3416
2012-06-22 10:15:00,141.08,141.19,140.75,140.77,7232.503722612209,72.3204,72.3768,72.1512,72.1615,7232.5037
2012-06-22 10:20:00,140.76,140.92,140.7,140.84,6168.900233992767,72.1564,72.2384,72.1256,72.1974,6168.9002
2012-06-22 10:25:00,140.8,141.04,140.59,140.64,6168.900233992767,72.1769,72.2999,72.0692,72.0948,6168.9002
2012-06-22 10:30:00,140.59,140.74,140.42,140.66,8615.188257817485,72.0692,72.1461,71.9821,72.1051,8615.1883
2012-06-22 10:35:00,140.7,140.76,140.38,140.38,7764.30546692193,72.1256,72.1564,71.9616,71.9616,7764.3055
2012-06-22 10:40:00,140.34,140.65,140.34,140.36,5956.179536268878,71.9411,72.1,71.9411,71.9513,5956.1795
2012-06-22 10:45:00,140.45,140.47,140.14,140.15,11274.19697936609,71.9974,72.0077,71.8385,71.8437,11274.197
2012-06-22 10:50:00,140.17,140.42,140.11,140.42,6700.701978302488,71.8539,71.9821,71.8231,71.9821,6700.702
2012-06-22 10:55:00,140.43,140.74,140.43,140.74,2339.9276749627734,71.9872,72.1461,71.9872,72.1461,2339.9277
2012-06-22 11:00:00,140.75,141.0,140.71,140.93,6062.539885130822,72.1512,72.2794,72.1307,72.2435,6062.5399
2012-06-22 11:05:00,140.82,140.91,140.59,140.71,12125.079770261644,72.1871,72.2332,72.0692,72.1307,12125.0798
2012-06-22 11:10:00,140.74,140.74,140.59,140.7,3935.332907891937,72.1461,72.1461,72.0692,72.1256,3935.3329
2012-06-22 11:15:00,140.73,140.78,140.55,140.78,12125.079770261644,72.141,72.1666,72.0487,72.1666,12125.0798
2012-06-22 11:20:00,140.78,140.78,140.34,140.34,4573.495001063603,72.1666,72.1666,71.9411,71.9411,4573.495
2012-06-22 11:25:00,140.39,140.44,140.2,140.2,5849.819187406933,71.9667,71.9923,71.8693,71.8693,5849.8192
2012-06-22 11:30:00,140.15,140.45,140.15,140.43,4041.6932567538815,71.8437,71.9974,71.8437,71.9872,4041.6933
2012-06-22 11:35:00,140.42,140.47,140.34,140.41,5424.377791959157,71.9821,72.0077,71.9411,71.9769,5424.3778
2012-06-22 11:40:00,140.41,140.57,140.34,140.46,8827.908955541372,71.9769,72.059,71.9411,72.0026,8827.909
2012-06-22 11:45:00,140.48,140.61,140.47,140.53,5105.296745373324,72.0128,72.0795,72.0077,72.0384,5105.2967
2012-06-22 11:50:00,140.48,140.49,140.19,140.2,13082.322910019142,72.0128,72.0179,71.8642,71.8693,13082.3229
2012-06-22 11:55:00,140.19,140.27,140.0,140.09,16698.574771325246,71.8642,71.9052,71.7668,71.8129,16698.5748
2012-06-22 12:00:00,140.12,140.23,140.12,140.17,7870.665815783875,71.8283,71.8847,71.8283,71.8539,7870.6658
2012-06-22 12:05:00,140.19,140.25,139.98,140.1,12444.160816847478,71.8642,71.8949,71.7565,71.818,12444.1608
2012-06-22 12:10:00,140.07,140.32,140.07,140.28,6594.341629440543,71.8026,71.9308,71.8026,71.9103,6594.3416
2012-06-22 12:15:00,140.24,140.45,140.2,140.45,7551.584769198042,71.8898,71.9974,71.8693,71.9974,7551.5848
2012-06-22 12:20:00,140.41,140.5,140.27,140.31,11699.638374813869,71.9769,72.0231,71.9052,71.9257,11699.6384
2012-06-22 12:25:00,140.32,140.45,140.17,140.17,17655.817911082744,71.9308,71.9974,71.8539,71.8539,17655.8179
2012-06-22 12:30:00,140.21,140.27,140.18,140.26,3616.251861306104,71.8744,71.9052,71.859,71.9,3616.2519
2012-06-22 12:35:00,140.3,140.36,140.19,140.27,15954.052329291637,71.9205,71.9513,71.8642,71.9052,15954.0523
2012-06-22 12:40:00,140.28,140.49,140.25,140.39,6807.062327164432,71.9103,72.0179,71.8949,71.9667,6807.0623
2012-06-22 12:45:00,140.43,140.65,140.42,140.59,6168.900233992767,71.9872,72.1,71.9821,72.0692,6168.9002
2012-06-22 12:50:00,140.57,140.59,140.49,140.53,1595.4052329291635,72.059,72.0692,72.0179,72.0384,1595.4052
2012-06-22 12:55:00,140.55,140.63,140.5,140.56,12444.160816847478,72.0487,72.0897,72.0231,72.0538,12444.1608
2012-06-22 13:00:00,140.56,140.62,140.46,140.49,8827.908955541372,72.0538,72.0846,72.0026,72.0179,8827.909
2012-06-22 13:05:00,140.46,140.61,140.46,140.48,3935.332907891937,72.0026,72.0795,72.0026,72.0128,3935.3329
2012-06-22 13:10:00,140.48,140.56,140.42,140.56,3935.332907891937,72.0128,72.0538,71.9821,72.0538,3935.3329
2012-06-22 13:15:00,140.57,140.59,140.47,140.48,4254.41395447777,72.059,72.0692,72.0077,72.0128,4254.414
2012-06-22 13:20:00,140.51,140.53,140.32,140.35,8615.188257817485,72.0282,72.0384,71.9308,71.9462,8615.1883
2012-06-22 13:25:00,140.4,140.58,140.34,140.58,2871.729419272495,71.9718,72.0641,71.9411,72.0641,2871.7294
2012-06-22 13:30:00,140.58,140.58,140.51,140.56,5743.45883854499,72.0641,72.0641,72.0282,72.0538,5743.4588
2012-06-22 13:35:00,140.56,140.68,140.56,140.64,15634.971282705805,72.0538,72.1153,72.0538,72.0948,15634.9713
2012-06-22 13:40:00,140.65,140.73,140.61,140.69,11061.476281642204,72.1,72.141,72.0795,72.1205,11061.4763
2012-06-22 13:45:00,140.77,140.82,140.69,140.7,11380.557328228037,72.1615,72.1871,72.1205,72.1256,11380.5573
2012-06-22 13:50:00,140.66,140.67,140.52,140.65,17549.4575622208,72.1051,72.1102,72.0333,72.1,17549.4576
2012-06-22 13:55:00,140.64,140.73,140.62,140.72,4892.576047649435,72.0948,72.141,72.0846,72.1358,4892.576
2012-06-22 14:00:00,140.69,141.01,140.69,140.95,11380.557328228037,72.1205,72.2845,72.1205,72.2538,11380.5573
2012-06-22 14:05:00,140.98,140.98,140.91,140.95,6594.341629440543,72.2691,72.2691,72.2332,72.2538,6594.3416
2012-06-22 14:10:00,140.95,140.96,140.88,140.88,11699.638374813869,72.2538,72.2589,72.2179,72.2179,11699.6384
2012-06-22 14:15:00,140.9,140.95,140.77,140.8,23824.718145075512,72.2281,72.2538,72.1615,72.1769,23824.7181
2012-06-22 14:20:00,140.83,140.91,140.77,140.85,9146.990002127206,72.1922,72.2332,72.1615,72.2025,9146.99
2012-06-22 14:25:00,140.88,140.98,140.88,140.95,6381.620931716655,72.2179,72.2691,72.2179,72.2538,6381.6209
2012-06-22 14:30:00,140.94,140.98,140.87,140.96,7977.026164645818,72.2486,72.2691,72.2127,72.2589,7977.0262
2012-06-22 14:35:00,140.98,140.99,140.91,140.95,15422.250584981915,72.2691,72.2743,72.2332,72.2538,15422.2506
2012-06-22 14:40:00,140.96,141.13,140.95,141.11,15528.61093384386,72.2589,72.346,72.2538,72.3358,15528.6109
2012-06-22 14:45:00,141.13,141.33,141.02,141.33,28185.492448415225,72.346,72.4485,72.2896,72.4485,28185.4924
2012-06-22 14:50:00,141.32,141.43,141.15,141.3,17443.09721335886,72.4434,72.4998,72.3563,72.4332,17443.0972
2012-06-22 14:55:00,141.3,141.51,141.3,141.42,14145.926398638583,72.4332,72.5408,72.4332,72.4947,14145.9264
2012-06-22 15:00:00,141.41,141.44,141.3,141.34,11274.19697936609,72.4896,72.5049,72.4332,72.4537,11274.197
2012-06-22 15:05:00,141.34,141.37,141.28,141.31,15634.971282705805,72.4537,72.4691,72.4229,72.4383,15634.9713
2012-06-22 15:10:00,141.3,141.49,141.26,141.37,12018.7194213997,72.4332,72.5306,72.4127,72.4691,12018.7194
2012-06-22 15:15:00,141.36,141.36,141.12,141.26,27440.970006381616,72.4639,72.4639,72.3409,72.4127,27440.97
2012-06-22 15:20:00,141.27,141.32,141.14,141.23,24888.321633694955,72.4178,72.4434,72.3511,72.3973,24888.3216
2012-06-22 15:25:00,141.24,141.27,141.06,141.26,18400.34035311636,72.4024,72.4178,72.3101,72.4127,18400.3404
2012-06-22 15:30:00,141.25,141.34,141.08,141.11,22761.11465645607,72.4075,72.4537,72.3204,72.3358,22761.1147
2012-06-22 15:35:00,141.11,141.33,141.05,141.27,34567.11338013188,72.3358,72.4485,72.305,72.4178,34567.1134
2012-06-22 15:40:00,141.23,141.36,141.14,141.26,26696.447564348007,72.3973,72.4639,72.3511,72.4127,26696.4476
2012-06-22 15:45:00,141.25,141.42,141.12,141.36,47968.517336736855,72.4075,72.4947,72.3409,72.4639,47968.5173
2012-06-22 15:50:00,141.36,141.47,141.24,141.41,53286.53477983407,72.4639,72.5203,72.4024,72.4896,53286.5348
2012-06-22 15:55:00,141.42,141.42,141.15,141.28,117209.10444586255,72.4947,72.4947,72.3563,72.4229,117209.1044
2012-06-25 09:30:00,140.42,140.62,139.61,140.45,32652.627100616886,71.9821,72.0846,71.5668,71.9974,32652.6271
2012-06-25 09:35:00,140.17,140.31,139.65,140.17,14039.56604977664,71.8539,71.9257,71.5873,71.8539,14039.566
2012-06-25 09:40:00,140.1,140.18,139.65,140.05,9678.791746436927,71.818,71.859,71.5873,71.7924,9678.7917
2012-06-25 09:45:00,140.03,140.34,140.0,140.21,17230.37651563497,71.7821,71.9411,71.7668,71.8744,17230.3765
2012-06-25 09:50:00,140.09,140.16,139.96,140.14,20740.26802807913,71.8129,71.8488,71.7463,71.8385,20740.268
2012-06-25 09:55:00,140.12,140.61,140.05,140.48,27015.52861093384,71.8283,72.0795,71.7924,72.0128,27015.5286
2012-06-25 10:00:00,140.5,141.08,140.38,140.47,28185.492448415225,72.0231,72.3204,71.9616,72.0077,28185.4924
2012-06-25 10:05:00,140.42,140.63,140.25,140.25,5105.296745373324,71.9821,72.0897,71.8949,71.8949,5105.2967
2012-06-25 10:10:00,140.33,140.34,140.07,140.23,4573.495001063603,71.9359,71.9411,71.8026,71.8847,4573.495
2012-06-25 10:15:00,140.38,140.38,140.01,140.16,9678.791746436927,71.9616,71.9616,71.7719,71.8488,9678.7917
2012-06-25 10:20:00,140.14,140.26,140.01,140.25,12337.800467985531,71.8385,71.9,71.7719,71.8949,12337.8005
2012-06-25 10:25:00,140.17,140.23,140.01,140.19,17868.538608806633,71.8539,71.8847,71.7719,71.8642,17868.5386
2012-06-25 10:30:00,140.19,140.34,140.14,140.17,6487.9812805786,71.8642,71.9411,71.8385,71.8539,6487.9813
2012-06-25 10:35:00,140.38,140.39,140.17,140.17,6168.900233992767,71.9616,71.9667,71.8539,71.8539,6168.9002
2012-06-25 10:40:00,140.2,140.2,140.03,140.18,6487.9812805786,71.8693,71.8693,71.7821,71.859,6487.9813
2012-06-25 10:45:00,140.08,140.21,140.02,140.14,15847.691980429694,71.8078,71.8744,71.777,71.8385,15847.692
2012-06-25 10:50:00,140.12,140.26,140.08,140.08,8615.188257817485,71.8283,71.9,71.8078,71.8078,8615.1883
2012-06-25 10:55:00,140.07,140.14,140.01,140.1,4467.134652201658,71.8026,71.8385,71.7719,71.818,4467.1347
2012-06-25 11:00:00,140.1,140.23,140.03,140.09,10423.314188470536,71.818,71.8847,71.7821,71.8129,10423.3142
2012-06-25 11:05:00,139.99,140.18,139.99,140.18,7551.584769198042,71.7616,71.859,71.7616,71.859,7551.5848
2012-06-25 11:10:00,140.18,140.3,140.15,140.28,4892.576047649435,71.859,71.9205,71.8437,71.9103,4892.576
2012-06-25 11:15:00,140.23,140.38,140.18,140.38,6700.701978302488,71.8847,71.9616,71.859,71.9616,6700.702
2012-06-25 11:20:00,140.36,140.52,140.34,140.48,5105.296745373324,71.9513,72.0333,71.9411,72.0128,5105.2967
2012-06-25 11:25:00,140.48,140.49,140.25,140.25,2020.8466283769408,72.0128,72.0179,71.8949,71.8949,2020.8466
2012-06-25 11:30:00,140.32,140.32,140.06,140.1,2446.2880238247176,71.9308,71.9308,71.7975,71.818,2446.288
2012-06-25 11:35:00,140.11,140.27,140.01,140.18,8083.386513507763,71.8231,71.9052,71.7719,71.859,8083.3865
2012-06-25 11:40:00,140.13,140.31,140.05,140.18,2978.089768134439,71.8334,71.9257,71.7924,71.859,2978.0898
2012-06-25 11:45:00,140.2,140.29,140.06,140.12,10316.953839608592,71.8693,71.9154,71.7975,71.8283,10316.9538
2012-06-25 11:50:00,140.15,140.34,140.14,140.32,6913.422676026376,71.8437,71.9411,71.8385,71.9308,6913.4227
2012-06-25 11:55:00,140.26,140.3,140.01,140.13,5424.377791959157,71.9,71.9205,71.7719,71.8334,5424.3778
2012-06-25 12:00:00,140.1,140.2,140.07,140.09,6487.9812805786,71.818,71.8693,71.8026,71.8129,6487.9813
2012-06-25 12:05:00,140.06,140.06,139.93,139.96,6062.539885130822,71.7975,71.7975,71.7309,71.7463,6062.5399
2012-06-25 12:10:00,139.93,140.01,139.91,139.96,3828.972559029993,71.7309,71.7719,71.7206,71.7463,3828.9726
2012-06-25 12:15:00,139.97,140.26,139.96,140.26,4679.855349925547,71.7514,71.9,71.7463,71.9,4679.8553
2012-06-25 12:20:00,140.31,140.36,140.21,140.36,8402.467560093595,71.9257,71.9513,71.8744,71.9513,8402.4676
2012-06-25 12:25:00,140.3,140.32,140.21,140.22,8508.82790895554,71.9205,71.9308,71.8744,71.8795,8508.8279
2012-06-25 12:30:00,140.21,140.28,140.14,140.28,2978.089768134439,71.8744,71.9103,71.8385,71.9103,2978.0898
2012-06-25 12:35:00,140.28,140.33,140.17,140.32,6487.9812805786,71.9103,71.9359,71.8539,71.9308,6487.9813
2012-06-25 12:40:00,140.38,140.38,140.36,140.38,744.5224420336098,71.9616,71.9616,71.9513,71.9616,744.5224
2012-06-25 12:45:00,140.35,140.37,140.32,140.33,1701.765581791108,71.9462,71.9564,71.9308,71.9359,1701.7656
2012-06-25 12:50:00,140.34,140.36,140.29,140.29,1063.6034886194425,71.9411,71.9513,71.9154,71.9154,1063.6035
2012-06-25 12:55:00,140.29,140.34,140.25,140.3,12444.160816847478,71.9154,71.9411,71.8949,71.9205,12444.1608
2012-06-25 13:00:00,140.27,140.35,140.23,140.31,17124.016166773024,71.9052,71.9462,71.8847,71.9257,17124.0162
2012-06-25 13:05:00,140.28,140.36,140.22,140.32,4679.855349925547,71.9103,71.9513,71.8795,71.9308,4679.8553
2012-06-25 13:10:00,140.28,140.43,140.27,140.39,4892.576047649435,71.9103,71.9872,71.9052,71.9667,4892.576
2012-06-25 13:15:00,140.34,140.39,140.28,140.35,5211.657094235268,71.9411,71.9667,71.9103,71.9462,5211.6571
2012-06-25 13:20:00,140.35,140.48,140.35,140.41,3297.170814720272,71.9462,72.0128,71.9462,71.9769,3297.1708
2012-06-25 13:25:00,140.47,140.62,140.46,140.53,3616.251861306104,72.0077,72.0846,72.0026,72.0384,3616.2519
2012-06-25 13:30:00,140.57,140.82,140.48,140.68,7232.503722612209,72.059,72.1871,72.0128,72.1153,7232.5037
2012-06-25 13:35:00,140.77,140.85,140.63,140.67,6275.260582854711,72.1615,72.2025,72.0897,72.1102,6275.2606
2012-06-25 13:40:00,140.67,140.67,140.54,140.56,4041.6932567538815,72.1102,72.1102,72.0436,72.0538,4041.6933
2012-06-25 13:45:00,140.55,140.64,140.54,140.64,2552.648372686662,72.0487,72.0948,72.0436,72.0948,2552.6484
2012-06-25 13:50:00,140.58,140.64,140.55,140.56,850.882790895554,72.0641,72.0948,72.0487,72.0538,850.8828
2012-06-25 13:55:00,140.57,140.75,140.52,140.68,3935.332907891937,72.059,72.1512,72.0333,72.1153,3935.3329
2012-06-25 14:00:00,140.67,140.74,140.64,140.72,4892.576047649435,72.1102,72.1461,72.0948,72.1358,4892.576
2012-06-25 14:05:00,140.68,140.79,140.68,140.76,4573.495001063603,72.1153,72.1717,72.1153,72.1564,4573.495
2012-06-25 14:10:00,140.82,140.93,140.81,140.93,1914.4862795149968,72.1871,72.2435,72.182,72.2435,1914.4863
2012-06-25 14:15:00,140.89,141.08,140.83,141.0,6807.062327164432,72.223,72.3204,72.1922,72.2794,6807.0623
2012-06-25 14:20:00,140.98,141.09,140.94,141.03,7126.143373750265,72.2691,72.3255,72.2486,72.2948,7126.1434
2012-06-25 14:25:00,141.05,141.09,140.95,140.95,7870.665815783875,72.305,72.3255,72.2538,72.2538,7870.6658
2012-06-25 14:30:00,140.92,140.98,140.79,140.79,6487.9812805786,72.2384,72.2691,72.1717,72.1717,6487.9813
2012-06-25 14:35:00,140.78,140.88,140.68,140.88,2978.089768134439,72.1666,72.2179,72.1153,72.2179,2978.0898
2012-06-25 14:40:00,140.81,140.88,140.71,140.81,7338.864071474153,72.182,72.2179,72.1307,72.182,7338.8641
2012-06-25 14:45:00,140.83,140.83,140.66,140.77,2552.648372686662,72.1922,72.1922,72.1051,72.1615,2552.6484
2012-06-25 14:50:00,140.81,140.93,140.79,140.86,3935.332907891937,72.182,72.2435,72.1717,72.2076,3935.3329
2012-06-25 14:55:00,140.87,140.95,140.85,140.94,3722.612210168049,72.2127,72.2538,72.2025,72.2486,3722.6122
2012-06-25 15:00:00,140.88,140.88,140.76,140.85,6700.701978302488,72.2179,72.2179,72.1564,72.2025,6700.702
2012-06-25 15:05:00,140.87,141.17,140.86,141.15,6700.701978302488,72.2127,72.3665,72.2076,72.3563,6700.702
2012-06-25 15:10:00,141.12,141.32,141.12,141.27,10848.755583918311,72.3409,72.4434,72.3409,72.4178,10848.7556
2012-06-25 15:15:00,141.25,141.27,140.97,141.11,16592.214422463305,72.4075,72.4178,72.264,72.3358,16592.2144
2012-06-25 15:20:00,141.11,141.25,141.03,141.25,5743.45883854499,72.3358,72.4075,72.2948,72.4075,5743.4588
2012-06-25 15:25:00,141.29,141.37,141.16,141.27,13082.322910019142,72.428,72.4691,72.3614,72.4178,13082.3229
2012-06-25 15:30:00,141.28,141.34,141.14,141.16,7870.665815783875,72.4229,72.4537,72.3511,72.3614,7870.6658
2012-06-25 15:35:00,141.2,141.44,141.18,141.44,9040.62965326526,72.3819,72.5049,72.3717,72.5049,9040.6297
2012-06-25 15:40:00,141.43,141.54,141.27,141.39,16698.574771325246,72.4998,72.5562,72.4178,72.4793,16698.5748
2012-06-25 15:45:00,141.38,141.47,141.28,141.41,20421.18698149329,72.4742,72.5203,72.4229,72.4896,20421.187
2012-06-25 15:50:00,141.38,141.44,140.99,141.19,42863.22059136353,72.4742,72.5049,72.2743,72.3768,42863.2206
2012-06-25 15:55:00,141.2,141.2,140.91,140.95,87109.12571793234,72.3819,72.3819,72.2332,72.2538,87109.1257
2012-06-26 09:30:00,140.91,141.42,140.84,141.12,34886.19442671772,72.2332,72.4947,72.1974,72.3409,34886.1944
2012-06-26 09:35:00,141.07,141.29,140.96,140.97,14677.728142948306,72.3153,72.428,72.2589,72.264,14677.7281
2012-06-26 09:40:00,141.01,141.49,141.01,141.11,7551.584769198042,72.2845,72.5306,72.2845,72.3358,7551.5848
2012-06-26 09:45:00,141.27,142.07,141.11,141.97,28504.57349500106,72.4178,72.8279,72.3358,72.7766,28504.5735
2012-06-26 09:50:00,141.92,142.04,141.67,141.81,11912.359072537756,72.751,72.8125,72.6228,72.6946,11912.3591
2012-06-26 09:55:00,141.79,141.89,141.42,141.46,12975.9625611572,72.6844,72.7356,72.4947,72.5152,12975.9626
2012-06-26 10:00:00,141.44,141.85,141.23,141.55,16485.85407360136,72.5049,72.7151,72.3973,72.5613,16485.8541
2012-06-26 10:05:00,141.6,142.02,141.47,141.59,10636.034886194426,72.587,72.8023,72.5203,72.5818,10636.0349
2012-06-26 10:10:00,141.49,141.58,141.31,141.37,8296.107211231652,72.5306,72.5767,72.4383,72.4691,8296.1072
2012-06-26 10:15:00,141.26,141.29,141.02,141.11,13933.205700914696,72.4127,72.428,72.2896,72.3358,13933.2057
2012-06-26 10:20:00,141.09,141.29,140.96,141.17,4998.93639651138,72.3255,72.428,72.2589,72.3665,4998.9364
2012-06-26 10:25:00,141.17,141.34,141.05,141.06,6275.260582854711,72.3665,72.4537,72.305,72.3101,6275.2606
2012-06-26 10:30:00,140.98,141.16,140.87,140.97,14996.80918953414,72.2691,72.3614,72.2127,72.264,14996.8092
2012-06-26 10:35:00,140.97,141.18,140.86,141.18,4679.855349925547,72.264,72.3717,72.2076,72.3717,4679.8553
2012-06-26 10:40:00,141.18,141.32,141.03,141.09,8296.107211231652,72.3717,72.4434,72.2948,72.3255,8296.1072
2012-06-26 10:45:00,141.09,141.15,140.8,141.06,18506.700701978298,72.3255,72.3563,72.1769,72.3101,18506.7007
2012-06-26 10:50:00,141.11,141.31,140.8,141.31,12975.9625611572,72.3358,72.4383,72.1769,72.4383,12975.9626
2012-06-26 10:55:00,141.31,141.58,141.31,141.49,12444.160816847478,72.4383,72.5767,72.4383,72.5306,12444.1608
2012-06-26 11:00:00,141.55,141.8,141.55,141.57,7870.665815783875,72.5613,72.6895,72.5613,72.5716,7870.6658
2012-06-26 11:05:00,141.51,141.63,140.98,141.31,9040.62965326526,72.5408,72.6023,72.2691,72.4383,9040.6297
2012-06-26 11:10:00,141.27,141.27,140.83,141.09,5530.738140821101,72.4178,72.4178,72.1922,72.3255,5530.7381
2012-06-26 11:15:00,141.18,141.23,140.88,141.03,3297.170814720272,72.3717,72.3973,72.2179,72.2948,3297.1708
2012-06-26 11:20:00,141.06,141.3,141.02,141.27,1489.0448840672195,72.3101,72.4332,72.2896,72.4178,1489.0449
2012-06-26 11:25:00,141.27,141.45,141.24,141.28,2659.0087215486064,72.4178,72.5101,72.4024,72.4229,2659.0087
2012-06-26 11:30:00,141.3,141.59,141.3,141.49,3828.972559029993,72.4332,72.5818,72.4332,72.5306,3828.9726
2012-06-26 11:35:00,141.47,141.5,141.47,141.5,1382.684535205275,72.5203,72.5357,72.5203,72.5357,1382.6845
2012-06-26 11:40:00,141.44,141.46,141.37,141.37,3509.89151244416,72.5049,72.5152,72.4691,72.4691,3509.8915
2012-06-26 11:45:00,141.33,141.6,141.33,141.6,5743.45883854499,72.4485,72.587,72.4485,72.587,5743.4588
2012-06-26 11:50:00,141.59,141.89,141.59,141.89,5105.296745373324,72.5818,72.7356,72.5818,72.7356,5105.2967
2012-06-26 11:55:00,141.89,142.15,141.84,142.15,8508.82790895554,72.7356,72.8689,72.71,72.8689,8508.8279
2012-06-26 12:00:00,142.14,142.28,141.99,142.03,6807.062327164432,72.8638,72.9355,72.7869,72.8074,6807.0623
2012-06-26 12:05:00,142.11,142.36,142.01,142.13,6594.341629440543,72.8484,72.9765,72.7971,72.8586,6594.3416
2012-06-26 12:10:00,142.21,142.44,142.21,142.25,4679.855349925547,72.8997,73.0176,72.8997,72.9202,4679.8553
2012-06-26 12:15:00,142.2,142.24,142.1,142.12,5530.738140821101,72.8945,72.915,72.8433,72.8535,5530.7381
2012-06-26 12:20:00,142.07,142.13,141.94,142.13,5530.738140821101,72.8279,72.8586,72.7612,72.8586,5530.7381
2012-06-26 12:25:00,142.05,142.05,141.95,141.97,1595.4052329291635,72.8176,72.8176,72.7664,72.7766,1595.4052
2012-06-26 12:30:00,142.0,142.29,141.94,142.22,14996.80918953414,72.792,72.9407,72.7612,72.9048,14996.8092
2012-06-26 12:35:00,142.23,142.23,142.13,142.17,3190.8104658583275,72.9099,72.9099,72.8586,72.8791,3190.8105
2012-06-26 12:40:00,142.14,142.46,142.13,142.28,4041.6932567538815,72.8638,73.0278,72.8586,72.9355,4041.6933
2012-06-26 12:45:00,142.29,142.52,142.2,142.52,4360.774303339715,72.9407,73.0586,72.8945,73.0586,4360.7743
2012-06-26 12:50:00,142.43,142.43,142.24,142.33,2446.2880238247176,73.0124,73.0124,72.915,72.9612,2446.288
2012-06-26 12:55:00,142.35,142.47,142.32,142.32,2127.206977238885,72.9714,73.0329,72.956,72.956,2127.207
2012-06-26 13:00:00,142.35,142.47,142.32,142.47,2127.206977238885,72.9714,73.0329,72.956,73.0329,2127.207
2012-06-26 13:05:00,142.38,142.46,142.28,142.28,3190.8104658583275,72.9868,73.0278,72.9355,72.9355,3190.8105
2012-06-26 13:10:00,142.3,142.49,142.27,142.3,6275.260582854711,72.9458,73.0432,72.9304,72.9458,6275.2606
2012-06-26 13:15:00,142.31,142.39,142.29,142.36,3509.89151244416,72.9509,72.9919,72.9407,72.9765,3509.8915
2012-06-26 13:20:00,142.37,142.39,142.29,142.35,4360.774303339715,72.9817,72.9919,72.9407,72.9714,4360.7743
2012-06-26 13:25:00,142.33,142.46,142.29,142.37,2233.567326100829,72.9612,73.0278,72.9407,72.9817,2233.5673
2012-06-26 13:30:00,142.33,142.33,142.13,142.23,5637.098489683045,72.9612,72.9612,72.8586,72.9099,5637.0985
2012-06-26 13:35:00,142.22,142.33,142.21,142.33,1382.684535205275,72.9048,72.9612,72.8997,72.9612,1382.6845
2012-06-26 13:40:00,142.38,142.38,142.26,142.29,2765.36907041055,72.9868,72.9868,72.9253,72.9407,2765.3691
2012-06-26 13:45:00,142.4,142.4,142.11,142.21,5105.296745373324,72.997,72.997,72.8484,72.8997,5105.2967
2012-06-26 13:50:00,142.22,142.3,142.13,142.17,8934.269304403317,72.9048,72.9458,72.8586,72.8791,8934.2693
2012-06-26 13:55:00,142.15,142.17,141.93,142.14,4679.855349925547,72.8689,72.8791,72.7561,72.8638,4679.8553
2012-06-26 14:00:00,142.12,142.18,141.91,141.97,17230.37651563497,72.8535,72.8843,72.7459,72.7766,17230.3765
2012-06-26 14:05:00,141.99,142.09,141.91,142.07,9040.62965326526,72.7869,72.8381,72.7459,72.8279,9040.6297
2012-06-26 14:10:00,142.08,142.23,142.04,142.1,18187.619655392467,72.833,72.9099,72.8125,72.8433,18187.6197
2012-06-26 14:15:00,142.09,142.16,141.93,142.13,12550.521165709422,72.8381,72.874,72.7561,72.8586,12550.5212
2012-06-26 14:20:00,142.13,142.18,142.03,142.07,23718.357796213568,72.8586,72.8843,72.8074,72.8279,23718.3578
2012-06-26 14:25:00,142.1,142.15,141.93,141.96,8721.54860667943,72.8433,72.8689,72.7561,72.7715,8721.5486
2012-06-26 14:30:00,141.98,142.05,141.83,142.03,8508.82790895554,72.7817,72.8176,72.7049,72.8074,8508.8279
2012-06-26 14:35:00,142.05,142.05,141.84,141.95,11061.476281642204,72.8176,72.8176,72.71,72.7664,11061.4763
2012-06-26 14:40:00,141.99,142.12,141.91,141.96,5424.377791959157,72.7869,72.8535,72.7459,72.7715,5424.3778
2012-06-26 14:45:00,141.92,142.04,141.84,141.84,6062.539885130822,72.751,72.8125,72.71,72.71,6062.5399
2012-06-26 14:50:00,141.9,141.96,141.6,141.78,14465.007445224415,72.7407,72.7715,72.587,72.6792,14465.0074
2012-06-26 14:55:00,141.79,141.94,141.79,141.9,3616.251861306104,72.6844,72.7612,72.6844,72.7407,3616.2519
2012-06-26 15:00:00,141.91,142.05,141.88,141.94,8402.467560093595,72.7459,72.8176,72.7305,72.7612,8402.4676
2012-06-26 15:05:00,141.94,142.1,141.84,142.03,7338.864071474153,72.7612,72.8433,72.71,72.8074,7338.8641
2012-06-26 15:10:00,142.0,142.0,141.88,141.89,10423.314188470536,72.792,72.792,72.7305,72.7356,10423.3142
2012-06-26 15:15:00,141.9,142.1,141.9,141.98,9466.071048713038,72.7407,72.8433,72.7407,72.7817,9466.071
2012-06-26 15:20:00,141.99,142.07,141.97,142.03,3722.612210168049,72.7869,72.8279,72.7766,72.8074,3722.6122
2012-06-26 15:25:00,142.03,142.03,141.88,141.94,16485.85407360136,72.8074,72.8074,72.7305,72.7612,16485.8541
2012-06-26 15:30:00,141.94,142.02,141.89,141.97,9146.990002127206,72.7612,72.8023,72.7356,72.7766,9146.99
2012-06-26 15:35:00,141.98,142.1,141.88,141.89,12763.24186343331,72.7817,72.8433,72.7305,72.7356,12763.2419
2012-06-26 15:40:00,141.89,141.97,141.73,141.83,28185.492448415225,72.7356,72.7766,72.6536,72.7049,28185.4924
2012-06-26 15:45:00,141.82,141.9,141.65,141.83,29993.61837906828,72.6997,72.7407,72.6126,72.7049,29993.6184
2012-06-26 15:50:00,141.82,141.89,141.77,141.78,42756.86024250159,72.6997,72.7356,72.6741,72.6792,42756.8602
2012-06-26 15:55:00,141.78,141.79,141.46,141.54,134226.76026377364,72.6792,72.6844,72.5152,72.5562,134226.7603
2012-06-27 09:30:00,141.63,141.93,141.35,141.75,27547.33035524356,72.6023,72.7561,72.4588,72.6638,27547.3304
2012-06-27 09:35:00,141.76,141.95,141.61,141.9,13082.322910019142,72.669,72.7664,72.5921,72.7407,13082.3229
2012-06-27 09:40:00,141.82,141.94,141.67,141.94,17655.817911082744,72.6997,72.7612,72.6228,72.7612,17655.8179
2012-06-27 09:45:00,141.81,141.84,141.33,141.44,6381.620931716655,72.6946,72.71,72.4485,72.5049,6381.6209
2012-06-27 09:50:00,141.48,141.83,141.43,141.73,7445.224420336098,72.5254,72.7049,72.4998,72.6536,7445.2244
2012-06-27 09:55:00,141.71,142.31,141.64,142.13,14465.007445224415,72.6433,72.9509,72.6075,72.8586,14465.0074
2012-06-27 10:00:00,142.16,142.27,141.58,141.74,12018.7194213997,72.874,72.9304,72.5767,72.6587,12018.7194
2012-06-27 10:05:00,141.78,142.15,141.76,141.91,8402.467560093595,72.6792,72.8689,72.669,72.7459,8402.4676
2012-06-27 10:10:00,141.8,142.44,141.8,142.09,7764.30546692193,72.6895,73.0176,72.6895,72.8381,7764.3055
2012-06-27 10:15:00,142.14,142.28,142.07,142.21,7338.864071474153,72.8638,72.9355,72.8279,72.8997,7338.8641
2012-06-27 10:20:00,142.27,142.37,142.18,142.22,1595.4052329291635,72.9304,72.9817,72.8843,72.9048,1595.4052
2012-06-27 10:25:00,142.24,142.25,142.03,142.24,4679.855349925547,72.915,72.9202,72.8074,72.915,4679.8553
2012-06-27 10:30:00,142.15,142.37,142.08,142.21,5743.45883854499,72.8689,72.9817,72.833,72.8997,5743.4588
2012-06-27 10:35:00,142.23,142.25,142.1,142.15,3616.251861306104,72.9099,72.9202,72.8433,72.8689,3616.2519
2012-06-27 10:40:00,142.21,142.21,141.95,142.04,7657.945118059986,72.8997,72.8997,72.7664,72.8125,7657.9451
2012-06-27 10:45:00,141.91,142.13,141.91,142.13,2871.729419272495,72.7459,72.8586,72.7459,72.8586,2871.7294
2012-06-27 10:50:00,142.06,142.09,141.94,141.97,3297.170814720272,72.8228,72.8381,72.7612,72.7766,3297.1708
2012-06-27 10:55:00,142.0,142.08,141.84,141.97,7445.224420336098,72.792,72.833,72.71,72.7766,7445.2244
2012-06-27 11:00:00,142.01,142.02,141.83,141.88,21059.34907466496,72.7971,72.8023,72.7049,72.7305,21059.3491
2012-06-27 11:05:00,141.89,141.91,141.57,141.6,10210.593490746647,72.7356,72.7459,72.5716,72.587,10210.5935
2012-06-27 11:10:00,141.61,141.77,141.5,141.5,4041.6932567538815,72.5921,72.6741,72.5357,72.5357,4041.6933
2012-06-27 11:15:00,141.57,141.8,141.53,141.76,5637.098489683045,72.5716,72.6895,72.5511,72.669,5637.0985
2012-06-27 11:20:00,141.76,141.78,141.72,141.72,2978.089768134439,72.669,72.6792,72.6485,72.6485,2978.0898
2012-06-27 11:25:00,141.64,141.67,141.57,141.67,4467.134652201658,72.6075,72.6228,72.5716,72.6228,4467.1347
2012-06-27 11:30:00,141.78,141.78,141.69,141.71,2127.206977238885,72.6792,72.6792,72.6331,72.6433,2127.207
2012-06-27 11:35:00,141.74,141.77,141.72,141.74,5318.017443097213,72.6587,72.6741,72.6485,72.6587,5318.0174
2012-06-27 11:40:00,141.75,141.8,141.58,141.58,15315.890236119973,72.6638,72.6895,72.5767,72.5767,15315.8902
2012-06-27 11:45:00,141.6,141.6,141.53,141.54,4254.41395447777,72.587,72.587,72.5511,72.5562,4254.414
2012-06-27 11:50:00,141.5,141.52,141.41,141.49,5318.017443097213,72.5357,72.5459,72.4896,72.5306,5318.0174
2012-06-27 11:55:00,141.53,141.57,141.44,141.46,5849.819187406933,72.5511,72.5716,72.5049,72.5152,5849.8192
2012-06-27 12:00:00,141.47,141.73,141.4,141.63,9678.791746436927,72.5203,72.6536,72.4844,72.6023,9678.7917
2012-06-27 12:05:00,141.71,141.88,141.7,141.88,7977.026164645818,72.6433,72.7305,72.6382,72.7305,7977.0262
2012-06-27 12:10:00,141.82,141.97,141.81,141.86,7551.584769198042,72.6997,72.7766,72.6946,72.7202,7551.5848
2012-06-27 12:15:00,141.76,141.81,141.68,141.75,5956.179536268878,72.669,72.6946,72.628,72.6638,5956.1795
2012-06-27 12:20:00,141.77,141.77,141.68,141.68,1276.324186343331,72.6741,72.6741,72.628,72.628,1276.3242
2012-06-27 12:25:00,141.74,141.78,141.68,141.76,3935.332907891937,72.6587,72.6792,72.628,72.669,3935.3329
2012-06-27 12:30:00,141.74,141.74,141.54,141.56,5637.098489683045,72.6587,72.6587,72.5562,72.5664,5637.0985
2012-06-27 12:35:00,141.56,141.71,141.54,141.71,1276.324186343331,72.5664,72.6433,72.5562,72.6433,1276.3242
2012-06-27 12:40:00,141.74,141.95,141.74,141.76,6381.620931716655,72.6587,72.7664,72.6587,72.669,6381.6209
2012-06-27 12:45:00,141.81,141.81,141.61,141.67,3722.612210168049,72.6946,72.6946,72.5921,72.6228,3722.6122
2012-06-27 12:50:00,141.63,141.74,141.59,141.64,8189.746862369707,72.6023,72.6587,72.5818,72.6075,8189.7469
2012-06-27 12:55:00,141.62,141.64,141.52,141.52,7338.864071474153,72.5972,72.6075,72.5459,72.5459,7338.8641
2012-06-27 13:00:00,141.51,141.51,141.38,141.43,7445.224420336098,72.5408,72.5408,72.4742,72.4998,7445.2244
2012-06-27 13:05:00,141.44,141.48,141.36,141.44,12975.9625611572,72.5049,72.5254,72.4639,72.5049,12975.9626
2012-06-27 13:10:00,141.42,141.54,141.42,141.5,4786.215698787491,72.4947,72.5562,72.4947,72.5357,4786.2157
2012-06-27 13:15:00,141.49,141.49,141.21,141.24,7445.224420336098,72.5306,72.5306,72.387,72.4024,7445.2244
2012-06-27 13:20:00,141.23,141.29,141.09,141.12,7126.143373750265,72.3973,72.428,72.3255,72.3409,7126.1434
2012-06-27 13:25:00,141.18,141.19,141.1,141.1,5956.179536268878,72.3717,72.3768,72.3306,72.3306,5956.1795
2012-06-27 13:30:00,141.13,141.13,140.92,140.97,11593.278025951924,72.346,72.346,72.2384,72.264,11593.278
2012-06-27 13:35:00,140.96,141.02,140.95,140.97,4254.41395447777,72.2589,72.2896,72.2538,72.264,4254.414
2012-06-27 13:40:00,140.95,141.04,140.9,140.92,6913.422676026376,72.2538,72.2999,72.2281,72.2384,6913.4227
2012-06-27 13:45:00,140.94,141.02,140.93,140.94,6700.701978302488,72.2486,72.2896,72.2435,72.2486,6700.702
2012-06-27 13:50:00,140.94,141.0,140.92,140.96,1914.4862795149968,72.2486,72.2794,72.2384,72.2589,1914.4863
2012-06-27 13:55:00,140.95,141.08,140.91,140.99,7126.143373750265,72.2538,72.3204,72.2332,72.2743,7126.1434
2012-06-27 14:00:00,141.03,141.1,141.02,141.07,3190.8104658583275,72.2948,72.3306,72.2896,72.3153,3190.8105
2012-06-27 14:05:00,141.12,141.12,140.92,141.05,10848.755583918311,72.3409,72.3409,72.2384,72.305,10848.7556
2012-06-27 14:10:00,141.04,141.18,141.0,141.06,9359.710699851094,72.2999,72.3717,72.2794,72.3101,9359.7107
2012-06-27 14:15:00,141.05,141.26,141.02,141.09,8615.188257817485,72.305,72.4127,72.2896,72.3255,8615.1883
2012-06-27 14:20:00,141.13,141.16,141.06,141.06,8615.188257817485,72.346,72.3614,72.3101,72.3101,8615.1883
2012-06-27 14:25:00,141.06,141.19,140.99,141.14,21591.15081897468,72.3101,72.3768,72.2743,72.3511,21591.1508
2012-06-27 14:30:00,141.15,141.3,141.09,141.29,7764.30546692193,72.3563,72.4332,72.3255,72.428,7764.3055
2012-06-27 14:35:00,141.27,141.27,141.11,141.16,17230.37651563497,72.4178,72.4178,72.3358,72.3614,17230.3765
2012-06-27 14:40:00,141.16,141.2,141.11,141.2,3190.8104658583275,72.3614,72.3819,72.3358,72.3819,3190.8105
2012-06-27 14:45:00,141.22,141.34,141.16,141.2,5956.179536268878,72.3922,72.4537,72.3614,72.3819,5956.1795
2012-06-27 14:50:00,141.17,141.33,141.17,141.22,7232.503722612209,72.3665,72.4485,72.3665,72.3922,7232.5037
2012-06-27 14:55:00,141.21,141.36,141.13,141.27,11274.19697936609,72.387,72.4639,72.346,72.4178,11274.197
2012-06-27 15:00:00,141.29,141.33,141.24,141.25,3190.8104658583275,72.428,72.4485,72.4024,72.4075,3190.8105
2012-06-27 15:05:00,141.28,141.45,141.28,141.44,10423.314188470536,72.4229,72.5101,72.4229,72.5049,10423.3142
2012-06-27 15:10:00,141.43,141.67,141.43,141.6,14252.28674750053,72.4998,72.6228,72.4998,72.587,14252.2867
2012-06-27 15:15:00,141.62,141.67,141.47,141.64,9253.350350989149,72.5972,72.6228,72.5203,72.6075,9253.3504
2012-06-27 15:20:00,141.64,141.8,141.6,141.67,19251.22314401191,72.6075,72.6895,72.587,72.6228,19251.2231
2012-06-27 15:25:00,141.67,141.84,141.67,141.76,22229.31291214635,72.6228,72.71,72.6228,72.669,22229.3129
2012-06-27 15:30:00,141.77,141.91,141.72,141.79,19783.02488832163,72.6741,72.7459,72.6485,72.6844,19783.0249
2012-06-27 15:35:00,141.75,141.89,141.72,141.84,16273.13337587747,72.6638,72.7356,72.6485,72.71,16273.1334
2012-06-27 15:40:00,141.84,142.05,141.76,141.88,12763.24186343331,72.71,72.8176,72.669,72.7305,12763.2419
2012-06-27 15:45:00,141.86,141.89,141.74,141.77,29142.735588172724,72.7202,72.7356,72.6587,72.6741,29142.7356
2012-06-27 15:50:00,141.78,141.85,141.61,141.71,39672.41012550521,72.6792,72.7151,72.5921,72.6433,39672.4101
2012-06-27 15:55:00,141.72,141.99,141.7,141.96,97851.5209529887,72.6485,72.7869,72.6382,72.7715,97851.521
2012-06-28 09:30:00,141.27,141.91,141.12,141.42,52542.01233780046,72.4178,72.7459,72.3409,72.4947,52542.0123
2012-06-28 09:35:00,141.41,142.21,141.41,141.8,10742.395235056369,72.4896,72.8997,72.4896,72.6895,10742.3952
2012-06-28 09:40:00,141.75,142.02,141.55,141.65,25420.123378004675,72.6638,72.8023,72.5613,72.6126,25420.1234
2012-06-28 09:45:00,141.64,141.93,141.49,141.8,9146.990002127206,72.6075,72.7561,72.5306,72.6895,9146.99
2012-06-28 09:50:00,141.8,142.08,141.54,141.58,10742.395235056369,72.6895,72.833,72.5562,72.5767,10742.3952
2012-06-28 09:55:00,141.55,141.65,141.34,141.61,26058.285471176343,72.5613,72.6126,72.4537,72.5921,26058.2855
2012-06-28 10:00:00,141.69,141.83,141.63,141.74,3722.612210168049,72.6331,72.7049,72.6023,72.6587,3722.6122
2012-06-28 10:05:00,141.73,141.73,141.03,141.28,17124.016166773024,72.6536,72.6536,72.2948,72.4229,17124.0162
2012-06-28 10:10:00,141.5,141.57,141.27,141.29,4467.134652201658,72.5357,72.5716,72.4178,72.428,4467.1347
2012-06-28 10:15:00,141.25,141.47,141.04,141.4,3828.972559029993,72.4075,72.5203,72.2999,72.4844,3828.9726
2012-06-28 10:20:00,141.4,141.55,141.36,141.42,1063.6034886194425,72.4844,72.5613,72.4639,72.4947,1063.6035
2012-06-28 10:25:00,141.35,141.35,140.94,141.01,6062.539885130822,72.4588,72.4588,72.2486,72.2845,6062.5399
2012-06-28 10:30:00,141.03,141.25,140.94,141.1,5849.819187406933,72.2948,72.4075,72.2486,72.3306,5849.8192
2012-06-28 10:35:00,141.07,141.09,140.82,140.83,5318.017443097213,72.3153,72.3255,72.1871,72.1922,5318.0174
2012-06-28 10:40:00,140.83,140.84,140.55,140.79,12656.881514571363,72.1922,72.1974,72.0487,72.1717,12656.8815
2012-06-28 10:45:00,140.78,140.98,140.74,140.85,3190.8104658583275,72.1666,72.2691,72.1461,72.2025,3190.8105
2012-06-28 10:50:00,140.89,141.09,140.88,140.97,4360.774303339715,72.223,72.3255,72.2179,72.264,4360.7743
2012-06-28 10:55:00,141.05,141.06,140.86,140.99,14145.926398638583,72.305,72.3101,72.2076,72.2743,14145.9264
2012-06-28 11:00:00,140.97,140.99,140.67,140.8,5424.377791959157,72.264,72.2743,72.1102,72.1769,5424.3778
2012-06-28 11:05:00,140.74,141.02,140.74,141.02,1914.4862795149968,72.1461,72.2896,72.1461,72.2896,1914.4863
2012-06-28 11:10:00,140.96,141.11,140.88,141.05,2978.089768134439,72.2589,72.3358,72.2179,72.305,2978.0898
2012-06-28 11:15:00,141.0,141.08,140.99,141.04,2446.2880238247176,72.2794,72.3204,72.2743,72.2999,2446.288
2012-06-28 11:20:00,141.09,141.23,141.09,141.23,5105.296745373324,72.3255,72.3973,72.3255,72.3973,5105.2967
2012-06-28 11:25:00,141.21,141.4,141.13,141.32,2978.089768134439,72.387,72.4844,72.346,72.4434,2978.0898
2012-06-28 11:30:00,141.28,141.61,141.28,141.47,7977.026164645818,72.4229,72.5921,72.4229,72.5203,7977.0262
2012-06-28 11:35:00,141.46,141.53,141.28,141.29,6275.260582854711,72.5152,72.5511,72.4229,72.428,6275.2606
2012-06-28 11:40:00,141.28,141.28,141.12,141.2,4998.93639651138,72.4229,72.4229,72.3409,72.3819,4998.9364
2012-06-28 11:45:00,141.23,141.23,140.95,140.95,6062.539885130822,72.3973,72.3973,72.2538,72.2538,6062.5399
2012-06-28 11:50:00,140.95,140.95,140.79,140.81,8615.188257817485,72.2538,72.2538,72.1717,72.182,8615.1883
2012-06-28 11:55:00,140.8,141.1,140.79,141.1,1808.125930653052,72.1769,72.3306,72.1717,72.3306,1808.1259
2012-06-28 12:00:00,141.08,141.1,140.94,140.94,7657.945118059986,72.3204,72.3306,72.2486,72.2486,7657.9451
2012-06-28 12:05:00,141.0,141.03,140.9,141.02,2233.567326100829,72.2794,72.2948,72.2281,72.2896,2233.5673
2012-06-28 12:10:00,141.06,141.11,141.0,141.06,4573.495001063603,72.3101,72.3358,72.2794,72.3101,4573.495
2012-06-28 12:15:00,141.06,141.11,140.95,140.95,1701.765581791108,72.3101,72.3358,72.2538,72.2538,1701.7656
2012-06-28 12:20:00,140.95,141.06,140.93,140.99,1808.125930653052,72.2538,72.3101,72.2435,72.2743,1808.1259
2012-06-28 12:25:00,140.96,141.1,140.96,141.06,2765.36907041055,72.2589,72.3306,72.2589,72.3101,2765.3691
2012-06-28 12:30:00,141.09,141.09,140.87,140.88,4041.6932567538815,72.3255,72.3255,72.2127,72.2179,4041.6933
2012-06-28 12:35:00,140.81,141.04,140.81,141.04,3297.170814720272,72.182,72.2999,72.182,72.2999,3297.1708
2012-06-28 12:40:00,141.08,141.22,141.08,141.15,2659.0087215486064,72.3204,72.3922,72.3204,72.3563,2659.0087
2012-06-28 12:45:00,141.16,141.24,141.11,141.11,4679.855349925547,72.3614,72.4024,72.3358,72.3358,4679.8553
2012-06-28 12:50:00,141.13,141.48,141.13,141.44,9466.071048713038,72.346,72.5254,72.346,72.5049,9466.071
2012-06-28 12:55:00,141.48,141.5,141.42,141.42,6913.422676026376,72.5254,72.5357,72.4947,72.4947,6913.4227
2012-06-28 13:00:00,141.47,141.52,141.36,141.47,6700.701978302488,72.5203,72.5459,72.4639,72.5203,6700.702
2012-06-28 13:05:00,141.49,141.68,141.46,141.58,7019.78302488832,72.5306,72.628,72.5152,72.5767,7019.783
2012-06-28 13:10:00,141.69,141.81,141.68,141.78,3297.170814720272,72.6331,72.6946,72.628,72.6792,3297.1708
2012-06-28 13:15:00,141.71,141.81,141.66,141.67,6807.062327164432,72.6433,72.6946,72.6177,72.6228,6807.0623
2012-06-28 13:20:00,141.64,141.64,141.53,141.53,3084.450116996384,72.6075,72.6075,72.5511,72.5511,3084.4501
2012-06-28 13:25:00,141.58,141.74,141.56,141.65,7019.78302488832,72.5767,72.6587,72.5664,72.6126,7019.783
2012-06-28 13:30:00,141.68,141.68,141.42,141.43,10955.115932780258,72.628,72.628,72.4947,72.4998,10955.1159
2012-06-28 13:35:00,141.42,141.42,141.18,141.2,6807.062327164432,72.4947,72.4947,72.3717,72.3819,6807.0623
2012-06-28 13:40:00,141.17,141.22,140.96,141.08,7551.584769198042,72.3665,72.3922,72.2589,72.3204,7551.5848
2012-06-28 13:45:00,141.06,141.21,141.04,141.06,5105.296745373324,72.3101,72.387,72.2999,72.3101,5105.2967
2012-06-28 13:50:00,141.06,141.17,141.06,141.09,1595.4052329291635,72.3101,72.3665,72.3101,72.3255,1595.4052
2012-06-28 13:55:00,141.1,141.45,141.07,141.44,4679.855349925547,72.3306,72.5101,72.3153,72.5049,4679.8553
2012-06-28 14:00:00,141.46,141.46,141.3,141.36,2339.9276749627734,72.5152,72.5152,72.4332,72.4639,2339.9277
2012-06-28 14:05:00,141.36,141.37,141.17,141.26,3935.332907891937,72.4639,72.4691,72.3665,72.4127,3935.3329
2012-06-28 14:10:00,141.26,141.44,141.21,141.37,2446.2880238247176,72.4127,72.5049,72.387,72.4691,2446.288
2012-06-28 14:15:00,141.32,141.34,141.05,141.12,7126.143373750265,72.4434,72.4537,72.305,72.3409,7126.1434
2012-06-28 14:20:00,141.08,141.14,140.97,141.02,6913.422676026376,72.3204,72.3511,72.264,72.2896,6913.4227
2012-06-28 14:25:00,141.0,141.13,140.98,141.05,3828.972559029993,72.2794,72.346,72.2691,72.305,3828.9726
2012-06-28 14:30:00,141.0,141.13,140.97,141.13,5530.738140821101,72.2794,72.346,72.264,72.346,5530.7381
2012-06-28 14:35:00,141.09,141.21,141.02,141.06,4679.855349925547,72.3255,72.387,72.2896,72.3101,4679.8553
2012-06-28 14:40:00,141.07,141.2,141.05,141.09,6700.701978302488,72.3153,72.3819,72.305,72.3255,6700.702
2012-06-28 14:45:00,141.09,141.11,140.94,140.95,20633.907679217184,72.3255,72.3358,72.2486,72.2538,20633.9077
2012-06-28 14:50:00,141.04,141.12,140.96,140.96,9891.512444160817,72.2999,72.3409,72.2589,72.2589,9891.5124
2012-06-28 14:55:00,141.0,141.16,140.98,141.16,13295.043607743031,72.2794,72.3614,72.2691,72.3614,13295.0436
2012-06-28 15:00:00,141.16,141.42,141.11,141.4,7977.026164645818,72.3614,72.4947,72.3358,72.4844,7977.0262
2012-06-28 15:05:00,141.41,141.53,141.28,141.31,18081.259306530523,72.4896,72.5511,72.4229,72.4383,18081.2593
2012-06-28 15:10:00,141.36,141.4,141.25,141.32,4998.93639651138,72.4639,72.4844,72.4075,72.4434,4998.9364
2012-06-28 15:15:00,141.29,141.5,141.29,141.46,4679.855349925547,72.428,72.5357,72.428,72.5152,4679.8553
2012-06-28 15:20:00,141.43,141.68,141.42,141.44,7977.026164645818,72.4998,72.628,72.4947,72.5049,7977.0262
2012-06-28 15:25:00,141.51,141.73,141.38,141.69,11274.19697936609,72.5408,72.6536,72.4742,72.6331,11274.197
2012-06-28 15:30:00,141.7,142.39,141.61,142.09,33184.42884492661,72.6382,72.9919,72.5921,72.8381,33184.4288
2012-06-28 15:35:00,142.11,142.65,142.05,142.5,27866.411401829395,72.8484,73.1252,72.8176,73.0483,27866.4114
2012-06-28 15:40:00,142.57,142.59,142.08,142.26,23505.63709848968,73.0842,73.0944,72.833,72.9253,23505.6371
2012-06-28 15:45:00,142.26,142.62,142.26,142.54,25526.48372686662,72.9253,73.1098,72.9253,73.0688,25526.4837
2012-06-28 15:50:00,142.54,142.7,142.35,142.49,39778.77047436715,73.0688,73.1508,72.9714,73.0432,39778.7705
2012-06-28 15:55:00,142.49,142.85,142.45,142.63,72325.03722612209,73.0432,73.2277,73.0227,73.115,72325.0372
2012-06-29 09:30:00,145.49,145.72,145.22,145.32,44245.90512656881,74.581,74.6989,74.4426,74.4939,44245.9051
2012-06-29 09:35:00,145.32,145.65,144.93,145.04,26802.807913209952,74.4939,74.6631,74.294,74.3504,26802.8079
2012-06-29 09:40:00,145.05,145.1,144.89,145.03,7657.945118059986,74.3555,74.3811,74.2735,74.3452,7657.9451
2012-06-29 09:45:00,144.89,145.0,144.45,144.68,20952.988725803018,74.2735,74.3299,74.0479,74.1658,20952.9887
2012-06-29 09:50:00,144.6,145.32,144.6,145.17,9253.350350989149,74.1248,74.4939,74.1248,74.417,9253.3504
2012-06-29 09:55:00,145.03,145.53,144.99,145.46,23931.078493937457,74.3452,74.6015,74.3247,74.5657,23931.0785
2012-06-29 10:00:00,145.54,145.58,144.85,145.2,20633.907679217184,74.6067,74.6272,74.253,74.4324,20633.9077
2012-06-29 10:05:00,145.26,145.51,145.17,145.47,9466.071048713038,74.4631,74.5913,74.417,74.5708,9466.071
2012-06-29 10:10:00,145.47,145.73,145.45,145.73,8189.746862369707,74.5708,74.7041,74.5605,74.7041,8189.7469
2012-06-29 10:15:00,145.74,145.9,145.56,145.83,13188.683258881088,74.7092,74.7912,74.6169,74.7553,13188.6833
2012-06-29 10:20:00,145.93,145.97,145.55,145.55,11699.638374813869,74.8066,74.8271,74.6118,74.6118,11699.6384
2012-06-29 10:25:00,145.55,145.68,145.49,145.68,2978.089768134439,74.6118,74.6784,74.581,74.6784,2978.0898
2012-06-29 10:30:00,145.63,145.64,145.26,145.4,6913.422676026376,74.6528,74.6579,74.4631,74.5349,6913.4227
2012-06-29 10:35:00,145.4,145.42,145.05,145.11,20846.62837694108,74.5349,74.5452,74.3555,74.3862,20846.6284
2012-06-29 10:40:00,145.11,145.17,144.99,145.04,7764.30546692193,74.3862,74.417,74.3247,74.3504,7764.3055
2012-06-29 10:45:00,145.06,145.08,144.99,144.99,4254.41395447777,74.3606,74.3709,74.3247,74.3247,4254.414
2012-06-29 10:50:00,145.07,145.33,145.07,145.32,6168.900233992767,74.3657,74.499,74.3657,74.4939,6168.9002
2012-06-29 10:55:00,145.31,145.51,145.31,145.5,9253.350350989149,74.4888,74.5913,74.4888,74.5862,9253.3504
2012-06-29 11:00:00,145.51,145.63,145.27,145.41,10104.233141884704,74.5913,74.6528,74.4683,74.54,10104.2331
2012-06-29 11:05:00,145.43,145.68,145.43,145.61,6168.900233992767,74.5503,74.6784,74.5503,74.6426,6168.9002
2012-06-29 11:10:00,145.67,145.73,145.61,145.62,4254.41395447777,74.6733,74.7041,74.6426,74.6477,4254.414
2012-06-29 11:15:00,145.66,145.82,145.54,145.67,33822.59093809827,74.6682,74.7502,74.6067,74.6733,33822.5909
2012-06-29 11:20:00,145.64,145.82,145.61,145.82,5530.738140821101,74.6579,74.7502,74.6426,74.7502,5530.7381
2012-06-29 11:25:00,145.8,145.98,145.8,145.97,16911.295469049135,74.74,74.8322,74.74,74.8271,16911.2955
2012-06-29 11:30:00,145.97,146.01,145.87,145.91,10636.034886194426,74.8271,74.8476,74.7758,74.7963,10636.0349
2012-06-29 11:35:00,145.94,146.07,145.93,146.04,7232.503722612209,74.8117,74.8784,74.8066,74.863,7232.5037
2012-06-29 11:40:00,146.0,146.14,145.93,146.08,11699.638374813869,74.8425,74.9142,74.8066,74.8835,11699.6384
2012-06-29 11:45:00,146.08,146.14,145.88,145.93,7126.143373750265,74.8835,74.9142,74.781,74.8066,7126.1434
2012-06-29 11:50:00,145.92,145.99,145.84,145.88,11061.476281642204,74.8015,74.8374,74.7605,74.781,11061.4763
2012-06-29 11:55:00,145.88,146.03,145.77,145.97,10529.67453733248,74.781,74.8579,74.7246,74.8271,10529.6745
2012-06-29 12:00:00,145.95,146.11,145.95,146.11,2978.089768134439,74.8168,74.8989,74.8168,74.8989,2978.0898
2012-06-29 12:05:00,146.12,146.18,145.98,146.15,13933.205700914696,74.904,74.9348,74.8322,74.9194,13933.2057
2012-06-29 12:10:00,146.14,146.2,145.98,146.16,7870.665815783875,74.9142,74.945,74.8322,74.9245,7870.6658
2012-06-29 12:15:00,146.1,146.21,146.02,146.18,9891.512444160817,74.8937,74.9501,74.8527,74.9348,9891.5124
2012-06-29 12:20:00,146.21,146.21,146.02,146.1,7232.503722612209,74.9501,74.9501,74.8527,74.8937,7232.5037
2012-06-29 12:25:00,146.1,146.16,146.01,146.12,5530.738140821101,74.8937,74.9245,74.8476,74.904,5530.7381
2012-06-29 12:30:00,146.14,146.14,146.01,146.1,5530.738140821101,74.9142,74.9142,74.8476,74.8937,5530.7381
2012-06-29 12:35:00,146.08,146.18,146.02,146.11,6700.701978302488,74.8835,74.9348,74.8527,74.8989,6700.702
2012-06-29 12:40:00,146.11,146.19,145.97,145.97,7764.30546692193,74.8989,74.9399,74.8271,74.8271,7764.3055
2012-06-29 12:45:00,145.98,145.98,145.83,145.93,16273.13337587747,74.8322,74.8322,74.7553,74.8066,16273.1334
2012-06-29 12:50:00,145.93,145.98,145.81,145.87,8189.746862369707,74.8066,74.8322,74.7451,74.7758,8189.7469
2012-06-29 12:55:00,145.89,146.05,145.86,146.02,12869.602212295256,74.7861,74.8681,74.7707,74.8527,12869.6022
2012-06-29 13:00:00,146.03,146.12,146.01,146.03,7126.143373750265,74.8579,74.904,74.8476,74.8579,7126.1434
2012-06-29 13:05:00,146.03,146.08,145.95,145.97,7445.224420336098,74.8579,74.8835,74.8168,74.8271,7445.2244
2012-06-29 13:10:00,145.96,146.08,145.96,146.02,5743.45883854499,74.822,74.8835,74.822,74.8527,5743.4588
2012-06-29 13:15:00,146.03,146.06,145.98,145.98,7338.864071474153,74.8579,74.8732,74.8322,74.8322,7338.8641
2012-06-29 13:20:00,145.98,146.08,145.9,146.06,12975.9625611572,74.8322,74.8835,74.7912,74.8732,12975.9626
2012-06-29 13:25:00,146.09,146.09,145.84,145.94,7338.864071474153,74.8886,74.8886,74.7605,74.8117,7338.8641
2012-06-29 13:30:00,145.91,145.91,145.82,145.87,6594.341629440543,74.7963,74.7963,74.7502,74.7758,6594.3416
2012-06-29 13:35:00,145.88,145.98,145.85,145.94,3828.972559029993,74.781,74.8322,74.7656,74.8117,3828.9726
2012-06-29 13:40:00,145.93,145.93,145.74,145.83,6062.539885130822,74.8066,74.8066,74.7092,74.7553,6062.5399
2012-06-29 13:45:00,145.8,145.9,145.78,145.87,6062.539885130822,74.74,74.7912,74.7297,74.7758,6062.5399
2012-06-29 13:50:00,145.83,145.83,145.75,145.75,2233.567326100829,74.7553,74.7553,74.7143,74.7143,2233.5673
2012-06-29 13:55:00,145.71,145.74,145.62,145.66,6487.9812805786,74.6938,74.7092,74.6477,74.6682,6487.9813
2012-06-29 14:00:00,145.66,145.67,145.58,145.58,2552.648372686662,74.6682,74.6733,74.6272,74.6272,2552.6484
2012-06-29 14:05:00,145.56,145.66,145.54,145.56,3084.450116996384,74.6169,74.6682,74.6067,74.6169,3084.4501
2012-06-29 14:10:00,145.52,145.68,145.51,145.64,5105.296745373324,74.5964,74.6784,74.5913,74.6579,5105.2967
2012-06-29 14:15:00,145.68,145.73,145.61,145.61,7019.78302488832,74.6784,74.7041,74.6426,74.6426,7019.783
2012-06-29 14:20:00,145.61,145.63,145.55,145.56,3509.89151244416,74.6426,74.6528,74.6118,74.6169,3509.8915
2012-06-29 14:25:00,145.57,145.86,145.57,145.79,9997.87279302276,74.6221,74.7707,74.6221,74.7348,9997.8728
2012-06-29 14:30:00,145.78,145.82,145.57,145.57,13082.322910019142,74.7297,74.7502,74.6221,74.6221,13082.3229
2012-06-29 14:35:00,145.59,145.72,145.59,145.66,5318.017443097213,74.6323,74.6989,74.6323,74.6682,5318.0174
2012-06-29 14:40:00,145.66,145.8,145.66,145.77,10742.395235056369,74.6682,74.74,74.6682,74.7246,10742.3952
2012-06-29 14:45:00,145.77,145.88,145.64,145.81,16592.214422463305,74.7246,74.781,74.6579,74.7451,16592.2144
2012-06-29 14:50:00,145.8,145.83,145.71,145.8,5956.179536268878,74.74,74.7553,74.6938,74.74,5956.1795
2012-06-29 14:55:00,145.79,145.84,145.69,145.82,6913.422676026376,74.7348,74.7605,74.6836,74.7502,6913.4227
2012-06-29 15:00:00,145.82,145.82,145.63,145.67,7977.026164645818,74.7502,74.7502,74.6528,74.6733,7977.0262
2012-06-29 15:05:00,145.69,145.77,145.62,145.74,8296.107211231652,74.6836,74.7246,74.6477,74.7092,8296.1072
2012-06-29 15:10:00,145.71,145.77,145.65,145.7,12231.440119123588,74.6938,74.7246,74.6631,74.6887,12231.4401
2012-06-29 15:15:00,145.71,145.77,145.67,145.74,13720.485003190808,74.6938,74.7246,74.6733,74.7092,13720.485
2012-06-29 15:20:00,145.73,145.75,145.63,145.72,17762.17825994469,74.7041,74.7143,74.6528,74.6989,17762.1783
2012-06-29 15:25:00,145.72,145.76,145.6,145.65,20102.105934907464,74.6989,74.7195,74.6374,74.6631,20102.1059
2012-06-29 15:30:00,145.64,145.65,145.52,145.57,21272.06977238885,74.6579,74.6631,74.5964,74.6221,21272.0698
2012-06-29 15:35:00,145.6,145.91,145.6,145.89,26058.285471176343,74.6374,74.7963,74.6374,74.7861,26058.2855
2012-06-29 15:40:00,145.89,145.97,145.76,145.93,28185.492448415225,74.7861,74.8271,74.7195,74.8066,28185.4924
2012-06-29 15:45:00,145.96,146.25,145.96,146.23,56158.26419910656,74.822,74.9706,74.822,74.9604,56158.2642
2012-06-29 15:50:00,146.28,146.3,146.05,146.25,53180.174430972125,74.986,74.9963,74.8681,74.9706,53180.1744
2012-06-29 15:55:00,146.26,146.41,146.22,146.35,158264.19910657304,74.9758,75.0527,74.9553,75.0219,158264.1991
2012-07-02 09:30:00,147.29,147.34,146.37,147.24,37226.122101680485,75.5038,75.5294,75.0321,75.4781,37226.1221
2012-07-02 09:35:00,147.24,147.55,147.04,147.33,11805.998723675812,75.4781,75.637,75.3756,75.5243,11805.9987
2012-07-02 09:40:00,147.33,147.46,147.11,147.42,26377.366517762173,75.5243,75.5909,75.4115,75.5704,26377.3665
2012-07-02 09:45:00,147.37,147.59,147.33,147.42,30738.14082110189,75.5448,75.6575,75.5243,75.5704,30738.1408
2012-07-02 09:50:00,147.49,147.93,147.4,147.84,9572.431397574985,75.6063,75.8318,75.5601,75.7857,9572.4314
2012-07-02 09:55:00,147.92,147.99,147.29,147.29,16060.412678153582,75.8267,75.8626,75.5038,75.5038,16060.4127
2012-07-02 10:00:00,147.24,147.29,146.51,146.57,43075.94128908742,75.4781,75.5038,75.1039,75.1347,43075.9413
2012-07-02 10:05:00,146.64,146.86,146.56,146.6,9785.15209529887,75.1706,75.2833,75.1295,75.1501,9785.1521
2012-07-02 10:10:00,146.66,147.04,146.59,146.85,10848.755583918311,75.1808,75.3756,75.1449,75.2782,10848.7556
2012-07-02 10:15:00,146.79,146.89,146.61,146.72,33928.95128696022,75.2474,75.2987,75.1552,75.2116,33928.9513
2012-07-02 10:20:00,146.72,146.83,146.57,146.57,14996.80918953414,75.2116,75.268,75.1347,75.1347,14996.8092
2012-07-02 10:25:00,146.61,146.62,146.49,146.53,14677.728142948306,75.1552,75.1603,75.0937,75.1142,14677.7281
2012-07-02 10:30:00,146.49,146.84,146.49,146.59,18081.259306530523,75.0937,75.2731,75.0937,75.1449,18081.2593
2012-07-02 10:35:00,146.58,147.0,146.51,146.91,24675.600935971062,75.1398,75.3551,75.1039,75.309,24675.6009
2012-07-02 10:40:00,146.87,146.97,146.67,146.71,18825.78174856413,75.2885,75.3397,75.1859,75.2064,18825.7817
2012-07-02 10:45:00,146.76,147.18,146.69,147.18,19676.664539459685,75.2321,75.4474,75.1962,75.4474,19676.6645
2012-07-02 10:50:00,147.13,147.42,147.04,147.4,23611.997447351623,75.4217,75.5704,75.3756,75.5601,23611.9974
2012-07-02 10:55:00,147.4,147.68,147.4,147.54,17974.898957668578,75.5601,75.7037,75.5601,75.6319,17974.899
2012-07-02 11:00:00,147.55,147.74,147.49,147.65,32014.46500744522,75.637,75.7344,75.6063,75.6883,32014.465
2012-07-02 11:05:00,147.66,147.84,147.66,147.77,12231.440119123588,75.6934,75.7857,75.6934,75.7498,12231.4401
2012-07-02 11:10:00,147.73,147.73,147.41,147.53,22973.83535417996,75.7293,75.7293,75.5653,75.6268,22973.8354
2012-07-02 11:15:00,147.53,147.65,147.41,147.55,8296.107211231652,75.6268,75.6883,75.5653,75.637,8296.1072
2012-07-02 11:20:00,147.55,147.57,147.34,147.34,7764.30546692193,75.637,75.6473,75.5294,75.5294,7764.3055
2012-07-02 11:25:00,147.25,147.32,146.97,146.97,4679.855349925547,75.4833,75.5191,75.3397,75.3397,4679.8553
2012-07-02 11:30:00,147.02,147.45,147.02,147.45,4360.774303339715,75.3654,75.5858,75.3654,75.5858,4360.7743
2012-07-02 11:35:00,147.49,147.77,147.49,147.71,7657.945118059986,75.6063,75.7498,75.6063,75.7191,7657.9451
2012-07-02 11:40:00,147.71,147.75,147.65,147.75,4998.93639651138,75.7191,75.7396,75.6883,75.7396,4998.9364
2012-07-02 11:45:00,147.73,147.8,147.27,147.27,31801.74430972133,75.7293,75.7652,75.4935,75.4935,31801.7443
2012-07-02 11:50:00,147.27,147.42,147.21,147.4,14784.088491810253,75.4935,75.5704,75.4627,75.5601,14784.0885
2012-07-02 11:55:00,147.41,147.56,147.31,147.34,16804.93512018719,75.5653,75.6422,75.514,75.5294,16804.9351
2012-07-02 12:00:00,147.41,147.56,147.4,147.5,4892.576047649435,75.5653,75.6422,75.5601,75.6114,4892.576
2012-07-02 12:05:00,147.46,147.68,147.45,147.61,8721.54860667943,75.5909,75.7037,75.5858,75.6678,8721.5486
2012-07-02 12:10:00,147.61,147.81,147.61,147.71,11805.998723675812,75.6678,75.7703,75.6678,75.7191,11805.9987
2012-07-02 12:15:00,147.7,147.7,147.45,147.47,4679.855349925547,75.7139,75.7139,75.5858,75.596,4679.8553
2012-07-02 12:20:00,147.42,147.47,147.42,147.45,3403.531163582216,75.5704,75.596,75.5704,75.5858,3403.5312
2012-07-02 12:25:00,147.57,147.68,147.38,147.41,5530.738140821101,75.6473,75.7037,75.5499,75.5653,5530.7381
2012-07-02 12:30:00,147.47,147.55,147.41,147.54,3722.612210168049,75.596,75.637,75.5653,75.6319,3722.6122
2012-07-02 12:35:00,147.54,147.84,147.54,147.84,3722.612210168049,75.6319,75.7857,75.6319,75.7857,3722.6122
2012-07-02 12:40:00,147.84,147.84,147.7,147.7,4254.41395447777,75.7857,75.7857,75.7139,75.7139,4254.414
2012-07-02 12:45:00,147.7,147.78,147.67,147.77,6487.9812805786,75.7139,75.7549,75.6986,75.7498,6487.9813
2012-07-02 12:50:00,147.81,147.93,147.75,147.84,8402.467560093595,75.7703,75.8318,75.7396,75.7857,8402.4676
2012-07-02 12:55:00,147.79,147.97,147.79,147.88,7338.864071474153,75.7601,75.8523,75.7601,75.8062,7338.8641
2012-07-02 13:00:00,147.88,147.89,147.73,147.76,7232.503722612209,75.8062,75.8113,75.7293,75.7447,7232.5037
2012-07-02 13:05:00,147.72,147.84,147.72,147.84,2446.2880238247176,75.7242,75.7857,75.7242,75.7857,2446.288
2012-07-02 13:10:00,147.87,147.96,147.85,147.96,5318.017443097213,75.8011,75.8472,75.7908,75.8472,5318.0174
2012-07-02 13:15:00,147.95,147.96,147.82,147.87,5743.45883854499,75.8421,75.8472,75.7754,75.8011,5743.4588
2012-07-02 13:20:00,147.91,147.96,147.72,147.76,13295.043607743031,75.8216,75.8472,75.7242,75.7447,13295.0436
2012-07-02 13:25:00,147.72,147.75,147.64,147.73,8615.188257817485,75.7242,75.7396,75.6832,75.7293,8615.1883
2012-07-02 13:30:00,147.75,148.02,147.75,148.01,6381.620931716655,75.7396,75.878,75.7396,75.8728,6381.6209
2012-07-02 13:35:00,148.03,148.07,147.95,147.95,4360.774303339715,75.8831,75.9036,75.8421,75.8421,4360.7743
2012-07-02 13:40:00,148.0,148.03,147.88,147.9,7870.665815783875,75.8677,75.8831,75.8062,75.8165,7870.6658
2012-07-02 13:45:00,147.9,147.98,147.86,147.96,9572.431397574985,75.8165,75.8575,75.796,75.8472,9572.4314
2012-07-02 13:50:00,147.96,147.96,147.86,147.93,21803.87151669857,75.8472,75.8472,75.796,75.8318,21803.8715
2012-07-02 13:55:00,147.92,148.06,147.89,148.06,11274.19697936609,75.8267,75.8985,75.8113,75.8985,11274.197
2012-07-02 14:00:00,148.1,148.1,147.88,147.95,12656.881514571363,75.919,75.919,75.8062,75.8421,12656.8815
2012-07-02 14:05:00,147.91,148.07,147.89,148.06,9678.791746436927,75.8216,75.9036,75.8113,75.8985,9678.7917
2012-07-02 14:10:00,148.06,148.2,147.98,148.02,6168.900233992767,75.8985,75.9702,75.8575,75.878,6168.9002
2012-07-02 14:15:00,148.02,148.34,148.02,148.28,36907.041055094654,75.878,76.042,75.878,76.0113,36907.0411
2012-07-02 14:20:00,148.28,148.47,148.23,148.4,19889.38523718357,76.0113,76.1087,75.9856,76.0728,19889.3852
2012-07-02 14:25:00,148.43,148.45,148.22,148.24,21697.511167836627,76.0881,76.0984,75.9805,75.9907,21697.5112
2012-07-02 14:30:00,148.22,148.31,148.12,148.16,26802.807913209952,75.9805,76.0266,75.9292,75.9497,26802.8079
2012-07-02 14:35:00,148.18,148.3,148.17,148.26,7977.026164645818,75.96,76.0215,75.9549,76.001,7977.0262
2012-07-02 14:40:00,148.3,148.34,148.18,148.18,10316.953839608592,76.0215,76.042,75.96,75.96,10316.9538
2012-07-02 14:45:00,148.17,148.26,148.12,148.23,10423.314188470536,75.9549,76.001,75.9292,75.9856,10423.3142
2012-07-02 14:50:00,148.2,148.27,148.12,148.18,13933.205700914696,75.9702,76.0061,75.9292,75.96,13933.2057
2012-07-02 14:55:00,148.17,148.33,148.11,148.16,17017.65581791108,75.9549,76.0369,75.9241,75.9497,17017.6558
2012-07-02 15:00:00,148.13,148.19,148.09,148.17,24994.6819825569,75.9344,75.9651,75.9139,75.9549,24994.682
2012-07-02 15:05:00,148.14,148.18,148.04,148.06,31482.6632631355,75.9395,75.96,75.8882,75.8985,31482.6633
2012-07-02 15:10:00,148.08,148.2,148.03,148.07,26483.72686662412,75.9087,75.9702,75.8831,75.9036,26483.7269
2012-07-02 15:15:00,148.03,148.06,147.96,147.97,12550.521165709422,75.8831,75.8985,75.8472,75.8523,12550.5212
2012-07-02 15:20:00,147.98,148.07,147.96,148.07,10316.953839608592,75.8575,75.9036,75.8472,75.9036,10316.9538
2012-07-02 15:25:00,148.06,148.08,147.95,147.98,18293.98000425441,75.8985,75.9087,75.8421,75.8575,18293.98
2012-07-02 15:30:00,148.0,148.18,147.93,148.18,23718.357796213568,75.8677,75.96,75.8318,75.96,23718.3578
2012-07-02 15:35:00,148.18,148.26,148.12,148.18,32758.987449478827,75.96,76.001,75.9292,75.96,32758.9874
2012-07-02 15:40:00,148.18,148.34,148.17,148.27,35949.79791533716,75.96,76.042,75.9549,76.0061,35949.7979
2012-07-02 15:45:00,148.27,148.39,148.21,148.27,44884.06721974047,76.0061,76.0676,75.9754,76.0061,44884.0672
2012-07-02 15:50:00,148.26,148.35,148.18,148.2,49244.84152308019,76.001,76.0471,75.96,75.9702,49244.8415
2012-07-02 15:55:00,148.2,148.58,148.2,148.56,115826.41991065728,75.9702,76.165,75.9702,76.1548,115826.4199
2012-07-03 09:30:00,148.72,149.47,148.69,149.2,46373.112103807696,76.2368,76.6213,76.2214,76.4829,46373.1121
2012-07-03 09:35:00,149.05,149.23,148.8,148.89,19995.74558604552,76.406,76.4982,76.2778,76.324,19995.7456
2012-07-03 09:40:00,148.83,148.89,148.46,148.66,13507.76430546692,76.2932,76.324,76.1035,76.206,13507.7643
2012-07-03 09:45:00,148.79,149.2,148.76,149.1,19038.50244628802,76.2727,76.4829,76.2573,76.4316,19038.5024
2012-07-03 09:50:00,149.1,149.1,148.65,148.82,18081.259306530523,76.4316,76.4316,76.2009,76.2881,18081.2593
2012-07-03 09:55:00,148.78,149.04,148.78,148.98,7551.584769198042,76.2676,76.4008,76.2676,76.3701,7551.5848
2012-07-03 10:00:00,149.03,149.37,148.99,149.35,10742.395235056369,76.3957,76.57,76.3752,76.5598,10742.3952
2012-07-03 10:05:00,149.35,149.44,149.28,149.34,9040.62965326526,76.5598,76.6059,76.5239,76.5546,9040.6297
2012-07-03 10:10:00,149.33,149.4,148.97,149.12,23931.078493937457,76.5495,76.5854,76.365,76.4419,23931.0785
2012-07-03 10:15:00,149.04,149.08,148.83,148.93,6062.539885130822,76.4008,76.4213,76.2932,76.3445,6062.5399
2012-07-03 10:20:00,148.84,149.02,148.75,149.02,12444.160816847478,76.2983,76.3906,76.2522,76.3906,12444.1608
2012-07-03 10:25:00,149.0,149.15,148.91,149.09,24888.321633694955,76.3803,76.4572,76.3342,76.4265,24888.3216
2012-07-03 10:30:00,149.1,149.4,149.1,149.4,23505.63709848968,76.4316,76.5854,76.4316,76.5854,23505.6371
2012-07-03 10:35:00,149.31,149.61,149.31,149.57,22016.59221442246,76.5393,76.693,76.5393,76.6725,22016.5922
2012-07-03 10:40:00,149.62,149.81,149.58,149.6,42437.77919591576,76.6982,76.7956,76.6777,76.6879,42437.7792
2012-07-03 10:45:00,149.62,149.65,149.47,149.52,28930.014890448834,76.6982,76.7135,76.6213,76.6469,28930.0149
2012-07-03 10:50:00,149.5,149.57,149.38,149.45,22016.59221442246,76.6366,76.6725,76.5751,76.611,22016.5922
2012-07-03 10:55:00,149.35,149.41,149.27,149.37,5424.377791959157,76.5598,76.5905,76.5187,76.57,5424.3778
2012-07-03 11:00:00,149.41,149.49,149.26,149.33,6168.900233992767,76.5905,76.6315,76.5136,76.5495,6168.9002
2012-07-03 11:05:00,149.29,149.38,149.17,149.28,14252.28674750053,76.529,76.5751,76.4675,76.5239,14252.2867
2012-07-03 11:10:00,149.33,149.33,149.17,149.24,15209.529887258028,76.5495,76.5495,76.4675,76.5034,15209.5299
2012-07-03 11:15:00,149.24,149.57,149.23,149.57,7870.665815783875,76.5034,76.6725,76.4982,76.6725,7870.6658
2012-07-03 11:20:00,149.51,149.63,149.42,149.45,7764.30546692193,76.6418,76.7033,76.5956,76.611,7764.3055
2012-07-03 11:25:00,149.47,149.58,149.44,149.44,11167.836630504144,76.6213,76.6777,76.6059,76.6059,11167.8366
2012-07-03 11:30:00,149.44,149.49,149.34,149.34,5105.296745373324,76.6059,76.6315,76.5546,76.5546,5105.2967
2012-07-03 11:35:00,149.37,149.55,149.32,149.32,12444.160816847478,76.57,76.6623,76.5444,76.5444,12444.1608
2012-07-03 11:40:00,149.31,149.35,149.13,149.2,18719.421399702187,76.5393,76.5598,76.447,76.4829,18719.4214
2012-07-03 11:45:00,149.17,149.19,148.9,148.93,6594.341629440543,76.4675,76.4777,76.3291,76.3445,6594.3416
2012-07-03 11:50:00,148.9,148.96,148.82,148.83,10210.593490746647,76.3291,76.3598,76.2881,76.2932,10210.5935
2012-07-03 11:55:00,148.84,148.88,148.69,148.78,8827.908955541372,76.2983,76.3188,76.2214,76.2676,8827.909
2012-07-03 12:00:00,148.78,148.97,148.7,148.7,9359.710699851094,76.2676,76.365,76.2266,76.2266,9359.7107
2012-07-03 12:05:00,148.7,148.81,148.69,148.69,5956.179536268878,76.2266,76.2829,76.2214,76.2214,5956.1795
2012-07-03 12:10:00,148.65,148.74,148.6,148.65,14890.448840672196,76.2009,76.2471,76.1753,76.2009,14890.4488
2012-07-03 12:15:00,148.62,148.71,148.55,148.56,13295.043607743031,76.1855,76.2317,76.1497,76.1548,13295.0436
2012-07-03 12:20:00,148.58,148.64,148.45,148.51,14996.80918953414,76.165,76.1958,76.0984,76.1292,14996.8092
2012-07-03 12:25:00,148.55,148.61,148.5,148.53,6700.701978302488,76.1497,76.1804,76.124,76.1394,6700.702
2012-07-03 12:30:00,148.57,148.58,148.35,148.45,17974.898957668578,76.1599,76.165,76.0471,76.0984,17974.899
2012-07-03 12:35:00,148.44,148.58,148.4,148.55,9997.87279302276,76.0933,76.165,76.0728,76.1497,9997.8728
2012-07-03 12:40:00,148.56,148.74,148.52,148.72,36587.96000850882,76.1548,76.2471,76.1343,76.2368,36587.96
2012-07-03 12:45:00,148.69,148.69,148.53,148.62,10316.953839608592,76.2214,76.2214,76.1394,76.1855,10316.9538
2012-07-03 12:50:00,148.62,148.66,148.41,148.49,12763.24186343331,76.1855,76.206,76.0779,76.1189,12763.2419
2012-07-03 12:55:00,148.52,149.16,148.52,149.04,84556.47734524567,76.1343,76.4624,76.1343,76.4008,84556.4773
2012-07-05 09:30:00,148.64,148.85,148.25,148.64,26909.168262071897,76.1958,76.3034,75.9959,76.1958,26909.1683
2012-07-05 09:35:00,148.65,148.81,148.26,148.5,11699.638374813869,76.2009,76.2829,76.001,76.124,11699.6384
2012-07-05 09:40:00,148.5,148.57,147.91,147.91,11274.19697936609,76.124,76.1599,75.8216,75.8216,11274.197
2012-07-05 09:45:00,147.87,148.1,147.39,147.39,37651.56349712826,75.8011,75.919,75.555,75.555,37651.5635
2012-07-05 09:50:00,147.38,147.57,147.31,147.38,9466.071048713038,75.5499,75.6473,75.514,75.5499,9466.071
2012-07-05 09:55:00,147.34,147.5,147.19,147.43,15741.33163156775,75.5294,75.6114,75.4525,75.5755,15741.3316
2012-07-05 10:00:00,147.35,147.51,147.05,147.05,14677.728142948306,75.5345,75.6165,75.3807,75.3807,14677.7281
2012-07-05 10:05:00,147.06,147.31,147.04,147.24,14039.56604977664,75.3859,75.514,75.3756,75.4781,14039.566
2012-07-05 10:10:00,147.26,147.58,147.17,147.4,13188.683258881088,75.4884,75.6524,75.4422,75.5601,13188.6833
2012-07-05 10:15:00,147.38,147.59,147.35,147.46,5211.657094235268,75.5499,75.6575,75.5345,75.5909,5211.6571
2012-07-05 10:20:00,147.4,147.72,147.35,147.57,14890.448840672196,75.5601,75.7242,75.5345,75.6473,14890.4488
2012-07-05 10:25:00,147.61,147.81,147.51,147.61,9785.15209529887,75.6678,75.7703,75.6165,75.6678,9785.1521
2012-07-05 10:30:00,147.59,147.75,147.53,147.6,8296.107211231652,75.6575,75.7396,75.6268,75.6627,8296.1072
2012-07-05 10:35:00,147.62,147.68,147.29,147.3,11805.998723675812,75.6729,75.7037,75.5038,75.5089,11805.9987
2012-07-05 10:40:00,147.32,147.61,147.32,147.52,14677.728142948306,75.5191,75.6678,75.5191,75.6217,14677.7281
2012-07-05 10:45:00,147.55,147.56,147.37,147.37,11167.836630504144,75.637,75.6422,75.5448,75.5448,11167.8366
2012-07-05 10:50:00,147.37,147.51,147.32,147.49,8827.908955541372,75.5448,75.6165,75.5191,75.6063,8827.909
2012-07-05 10:55:00,147.4,147.4,147.27,147.27,3190.8104658583275,75.5601,75.5601,75.4935,75.4935,3190.8105
2012-07-05 11:00:00,147.3,147.4,147.22,147.3,14996.80918953414,75.5089,75.5601,75.4679,75.5089,14996.8092
2012-07-05 11:05:00,147.28,147.49,147.21,147.47,10316.953839608592,75.4986,75.6063,75.4627,75.596,10316.9538
2012-07-05 11:10:00,147.49,147.55,147.36,147.48,5530.738140821101,75.6063,75.637,75.5396,75.6012,5530.7381
2012-07-05 11:15:00,147.51,147.74,147.51,147.74,6168.900233992767,75.6165,75.7344,75.6165,75.7344,6168.9002
2012-07-05 11:20:00,147.71,147.85,147.65,147.85,5637.098489683045,75.7191,75.7908,75.6883,75.7908,5637.0985
2012-07-05 11:25:00,147.87,147.94,147.68,147.81,5743.45883854499,75.8011,75.837,75.7037,75.7703,5743.4588
2012-07-05 11:30:00,147.77,147.77,147.57,147.62,7764.30546692193,75.7498,75.7498,75.6473,75.6729,7764.3055
2012-07-05 11:35:00,147.6,147.6,147.34,147.35,9572.431397574985,75.6627,75.6627,75.5294,75.5345,9572.4314
2012-07-05 11:40:00,147.35,147.45,147.28,147.42,8296.107211231652,75.5345,75.5858,75.4986,75.5704,8296.1072
2012-07-05 11:45:00,147.44,147.66,147.31,147.32,9572.431397574985,75.5807,75.6934,75.514,75.5191,9572.4314
2012-07-05 11:50:00,147.35,147.43,147.22,147.26,4892.576047649435,75.5345,75.5755,75.4679,75.4884,4892.576
2012-07-05 11:55:00,147.25,147.33,147.23,147.29,7764.30546692193,75.4833,75.5243,75.473,75.5038,7764.3055
2012-07-05 12:00:00,147.27,147.39,147.26,147.39,7019.78302488832,75.4935,75.555,75.4884,75.555,7019.783
2012-07-05 12:05:00,147.39,147.58,147.39,147.51,7657.945118059986,75.555,75.6524,75.555,75.6165,7657.9451
2012-07-05 12:10:00,147.52,147.59,147.5,147.55,4679.855349925547,75.6217,75.6575,75.6114,75.637,4679.8553
2012-07-05 12:15:00,147.6,147.6,147.33,147.4,6275.260582854711,75.6627,75.6627,75.5243,75.5601,6275.2606
2012-07-05 12:20:00,147.37,147.51,147.36,147.37,9466.071048713038,75.5448,75.6165,75.5396,75.5448,9466.071
2012-07-05 12:25:00,147.36,147.54,147.36,147.42,4573.495001063603,75.5396,75.6319,75.5396,75.5704,4573.495
2012-07-05 12:30:00,147.38,147.39,147.24,147.25,4786.215698787491,75.5499,75.555,75.4781,75.4833,4786.2157
2012-07-05 12:35:00,147.23,147.32,147.18,147.21,11274.19697936609,75.473,75.5191,75.4474,75.4627,11274.197
2012-07-05 12:40:00,147.17,147.26,147.01,147.2,27972.77175069134,75.4422,75.4884,75.3602,75.4576,27972.7718
2012-07-05 12:45:00,147.19,147.23,147.08,147.17,13082.322910019142,75.4525,75.473,75.3961,75.4422,13082.3229
2012-07-05 12:50:00,147.19,147.35,147.19,147.22,4998.93639651138,75.4525,75.5345,75.4525,75.4679,4998.9364
2012-07-05 12:55:00,147.2,147.33,147.17,147.33,4679.855349925547,75.4576,75.5243,75.4422,75.5243,4679.8553
2012-07-05 13:00:00,147.29,147.34,147.25,147.31,2233.567326100829,75.5038,75.5294,75.4833,75.514,2233.5673
2012-07-05 13:05:00,147.32,147.43,147.27,147.4,4041.6932567538815,75.5191,75.5755,75.4935,75.5601,4041.6933
2012-07-05 13:10:00,147.37,147.4,147.31,147.38,3403.531163582216,75.5448,75.5601,75.514,75.5499,3403.5312
2012-07-05 13:15:00,147.36,147.38,147.26,147.34,3190.8104658583275,75.5396,75.5499,75.4884,75.5294,3190.8105
2012-07-05 13:20:00,147.36,147.49,147.36,147.44,5211.657094235268,75.5396,75.6063,75.5396,75.5807,5211.6571
2012-07-05 13:25:00,147.43,147.47,147.39,147.4,2020.8466283769408,75.5755,75.596,75.555,75.5601,2020.8466
2012-07-05 13:30:00,147.32,147.33,147.15,147.22,7764.30546692193,75.5191,75.5243,75.432,75.4679,7764.3055
2012-07-05 13:35:00,147.17,147.35,147.17,147.23,9891.512444160817,75.4422,75.5345,75.4422,75.473,9891.5124
2012-07-05 13:40:00,147.26,147.37,147.26,147.35,4148.053605615826,75.4884,75.5448,75.4884,75.5345,4148.0536
2012-07-05 13:45:00,147.34,147.61,147.34,147.6,12231.440119123588,75.5294,75.6678,75.5294,75.6627,12231.4401
2012-07-05 13:50:00,147.57,147.68,147.56,147.63,20633.907679217184,75.6473,75.7037,75.6422,75.678,20633.9077
2012-07-05 13:55:00,147.68,147.7,147.57,147.59,6594.341629440543,75.7037,75.7139,75.6473,75.6575,6594.3416
2012-07-05 14:00:00,147.64,147.72,147.6,147.72,3722.612210168049,75.6832,75.7242,75.6627,75.7242,3722.6122
2012-07-05 14:05:00,147.72,147.77,147.54,147.57,5637.098489683045,75.7242,75.7498,75.6319,75.6473,5637.0985
2012-07-05 14:10:00,147.59,147.7,147.59,147.65,3722.612210168049,75.6575,75.7139,75.6575,75.6883,3722.6122
2012-07-05 14:15:00,147.65,147.69,147.62,147.64,6913.422676026376,75.6883,75.7088,75.6729,75.6832,6913.4227
2012-07-05 14:20:00,147.64,147.81,147.59,147.78,15954.052329291637,75.6832,75.7703,75.6575,75.7549,15954.0523
2012-07-05 14:25:00,147.79,147.94,147.79,147.88,13826.845352052753,75.7601,75.837,75.7601,75.8062,13826.8454
2012-07-05 14:30:00,147.87,147.94,147.85,147.87,3616.251861306104,75.8011,75.837,75.7908,75.8011,3616.2519
2012-07-05 14:35:00,147.87,147.87,147.71,147.82,6062.539885130822,75.8011,75.8011,75.7191,75.7754,6062.5399
2012-07-05 14:40:00,147.83,147.87,147.8,147.82,3509.89151244416,75.7806,75.8011,75.7652,75.7754,3509.8915
2012-07-05 14:45:00,147.85,147.9,147.64,147.71,5424.377791959157,75.7908,75.8165,75.6832,75.7191,5424.3778
2012-07-05 14:50:00,147.72,147.72,147.58,147.62,8615.188257817485,75.7242,75.7242,75.6524,75.6729,8615.1883
2012-07-05 14:55:00,147.61,147.68,147.58,147.62,4360.774303339715,75.6678,75.7037,75.6524,75.6729,4360.7743
2012-07-05 15:00:00,147.59,147.62,147.53,147.56,5211.657094235268,75.6575,75.6729,75.6268,75.6422,5211.6571
2012-07-05 15:05:00,147.57,147.67,147.56,147.66,3509.89151244416,75.6473,75.6986,75.6422,75.6934,3509.8915
2012-07-05 15:10:00,147.63,147.65,147.53,147.57,6594.341629440543,75.678,75.6883,75.6268,75.6473,6594.3416
2012-07-05 15:15:00,147.57,147.66,147.52,147.53,11167.836630504144,75.6473,75.6934,75.6217,75.6268,11167.8366
2012-07-05 15:20:00,147.55,147.66,147.52,147.53,12763.24186343331,75.637,75.6934,75.6217,75.6268,12763.2419
2012-07-05 15:25:00,147.55,147.67,147.55,147.67,10104.233141884704,75.637,75.6986,75.637,75.6986,10104.2331
2012-07-05 15:30:00,147.7,147.72,147.46,147.71,14784.088491810253,75.7139,75.7242,75.5909,75.7191,14784.0885
2012-07-05 15:35:00,147.71,147.71,147.55,147.63,13720.485003190808,75.7191,75.7191,75.637,75.678,13720.485
2012-07-05 15:40:00,147.61,147.79,147.53,147.63,21272.06977238885,75.6678,75.7601,75.6268,75.678,21272.0698
2012-07-05 15:45:00,147.66,147.89,147.66,147.87,46904.913848117416,75.6934,75.8113,75.6934,75.8011,46904.9138
2012-07-05 15:50:00,147.87,147.87,147.59,147.66,57860.02978089767,75.8011,75.8011,75.6575,75.6934,57860.0298
2012-07-05 15:55:00,147.61,147.7,147.43,147.53,54350.13826845351,75.6678,75.7139,75.5755,75.6268,54350.1383
2012-07-06 09:30:00,146.67,147.17,146.11,147.17,29036.37523931078,75.1859,75.4422,74.8989,75.4422,29036.3752
2012-07-06 09:35:00,147.2,147.21,146.83,147.01,5849.819187406933,75.4576,75.4627,75.268,75.3602,5849.8192
2012-07-06 09:40:00,147.04,147.48,147.04,147.37,11380.557328228037,75.3756,75.6012,75.3756,75.5448,11380.5573
2012-07-06 09:45:00,147.39,147.39,147.14,147.26,5637.098489683045,75.555,75.555,75.4269,75.4884,5637.0985
2012-07-06 09:50:00,147.27,147.65,147.27,147.47,16911.295469049135,75.4935,75.6883,75.4935,75.596,16911.2955
2012-07-06 09:55:00,147.47,147.79,147.45,147.79,15528.61093384386,75.596,75.7601,75.5858,75.7601,15528.6109
2012-07-06 10:00:00,147.79,147.91,147.72,147.78,8083.386513507763,75.7601,75.8216,75.7242,75.7549,8083.3865
2012-07-06 10:05:00,147.71,147.73,147.4,147.51,24994.6819825569,75.7191,75.7293,75.5601,75.6165,24994.682
2012-07-06 10:10:00,147.4,147.57,147.23,147.51,1595.4052329291635,75.5601,75.6473,75.473,75.6165,1595.4052
2012-07-06 10:15:00,147.51,147.51,147.21,147.3,4998.93639651138,75.6165,75.6165,75.4627,75.5089,4998.9364
2012-07-06 10:20:00,147.27,147.71,147.27,147.61,5105.296745373324,75.4935,75.7191,75.4935,75.6678,5105.2967
2012-07-06 10:25:00,147.72,147.84,147.32,147.34,14784.088491810253,75.7242,75.7857,75.5191,75.5294,14784.0885
2012-07-06 10:30:00,147.38,147.53,147.22,147.36,10636.034886194426,75.5499,75.6268,75.4679,75.5396,10636.0349
2012-07-06 10:35:00,147.38,147.49,147.29,147.4,17336.736864496914,75.5499,75.6063,75.5038,75.5601,17336.7369
2012-07-06 10:40:00,147.41,147.6,147.41,147.51,5105.296745373324,75.5653,75.6627,75.5653,75.6165,5105.2967
2012-07-06 10:45:00,147.5,147.52,147.36,147.36,2127.206977238885,75.6114,75.6217,75.5396,75.5396,2127.207
2012-07-06 10:50:00,147.31,147.33,147.17,147.29,2871.729419272495,75.514,75.5243,75.4422,75.5038,2871.7294
2012-07-06 10:55:00,147.28,147.32,147.2,147.22,3616.251861306104,75.4986,75.5191,75.4576,75.4679,3616.2519
2012-07-06 11:00:00,147.22,147.23,147.12,147.23,2552.648372686662,75.4679,75.473,75.4166,75.473,2552.6484
2012-07-06 11:05:00,147.24,147.33,147.24,147.29,1808.125930653052,75.4781,75.5243,75.4781,75.5038,1808.1259
2012-07-06 11:10:00,147.3,147.4,147.14,147.14,4254.41395447777,75.5089,75.5601,75.4269,75.4269,4254.414
2012-07-06 11:15:00,147.14,147.35,147.12,147.35,3190.8104658583275,75.4269,75.5345,75.4166,75.5345,3190.8105
2012-07-06 11:20:00,147.4,147.6,147.31,147.52,15422.250584981915,75.5601,75.6627,75.514,75.6217,15422.2506
2012-07-06 11:25:00,147.54,147.7,147.53,147.59,13188.683258881088,75.6319,75.7139,75.6268,75.6575,13188.6833
2012-07-06 11:30:00,147.55,147.83,147.55,147.78,9040.62965326526,75.637,75.7806,75.637,75.7549,9040.6297
2012-07-06 11:35:00,147.78,147.87,147.73,147.76,7764.30546692193,75.7549,75.8011,75.7293,75.7447,7764.3055
2012-07-06 11:40:00,147.75,147.87,147.75,147.8,7977.026164645818,75.7396,75.8011,75.7396,75.7652,7977.0262
2012-07-06 11:45:00,147.82,147.82,147.71,147.79,17230.37651563497,75.7754,75.7754,75.7191,75.7601,17230.3765
2012-07-06 11:50:00,147.78,147.82,147.68,147.78,7657.945118059986,75.7549,75.7754,75.7037,75.7549,7657.9451
2012-07-06 11:55:00,147.77,147.77,147.51,147.57,7764.30546692193,75.7498,75.7498,75.6165,75.6473,7764.3055
2012-07-06 12:00:00,147.55,147.57,147.4,147.52,11380.557328228037,75.637,75.6473,75.5601,75.6217,11380.5573
2012-07-06 12:05:00,147.51,147.52,147.43,147.52,4679.855349925547,75.6165,75.6217,75.5755,75.6217,4679.8553
2012-07-06 12:10:00,147.52,147.55,147.34,147.43,2765.36907041055,75.6217,75.637,75.5294,75.5755,2765.3691
2012-07-06 12:15:00,147.48,147.56,147.4,147.41,10742.395235056369,75.6012,75.6422,75.5601,75.5653,10742.3952
2012-07-06 12:20:00,147.4,147.5,147.26,147.5,7445.224420336098,75.5601,75.6114,75.4884,75.6114,7445.2244
2012-07-06 12:25:00,147.55,147.56,147.4,147.52,7764.30546692193,75.637,75.6422,75.5601,75.6217,7764.3055
2012-07-06 12:30:00,147.49,147.66,147.49,147.6,11486.91767708998,75.6063,75.6934,75.6063,75.6627,11486.9177
2012-07-06 12:35:00,147.56,147.56,147.26,147.26,5211.657094235268,75.6422,75.6422,75.4884,75.4884,5211.6571
2012-07-06 12:40:00,147.25,147.35,147.2,147.35,6168.900233992767,75.4833,75.5345,75.4576,75.5345,6168.9002
2012-07-06 12:45:00,147.4,147.47,147.35,147.44,2339.9276749627734,75.5601,75.596,75.5345,75.5807,2339.9277
2012-07-06 12:50:00,147.49,147.61,147.48,147.61,4998.93639651138,75.6063,75.6678,75.6012,75.6678,4998.9364
2012-07-06 12:55:00,147.62,147.73,147.62,147.72,1489.0448840672195,75.6729,75.7293,75.6729,75.7242,1489.0449
2012-07-06 13:00:00,147.72,147.73,147.58,147.58,3935.332907891937,75.7242,75.7293,75.6524,75.6524,3935.3329
2012-07-06 13:05:00,147.59,147.69,147.56,147.66,3190.8104658583275,75.6575,75.7088,75.6422,75.6934,3190.8105
2012-07-06 13:10:00,147.67,147.69,147.64,147.69,957.2431397574984,75.6986,75.7088,75.6832,75.7088,957.2431
2012-07-06 13:15:00,147.65,147.75,147.65,147.7,2765.36907041055,75.6883,75.7396,75.6883,75.7139,2765.3691
2012-07-06 13:20:00,147.65,147.67,147.55,147.55,1808.125930653052,75.6883,75.6986,75.637,75.637,1808.1259
2012-07-06 13:25:00,147.55,147.55,147.42,147.49,3722.612210168049,75.637,75.637,75.5704,75.6063,3722.6122
2012-07-06 13:30:00,147.47,147.49,147.38,147.43,3403.531163582216,75.596,75.6063,75.5499,75.5755,3403.5312
2012-07-06 13:35:00,147.44,147.53,147.44,147.48,2552.648372686662,75.5807,75.6268,75.5807,75.6012,2552.6484
2012-07-06 13:40:00,147.53,147.62,147.48,147.48,6168.900233992767,75.6268,75.6729,75.6012,75.6012,6168.9002
2012-07-06 13:45:00,147.54,147.68,147.54,147.6,3084.450116996384,75.6319,75.7037,75.6319,75.6627,3084.4501
2012-07-06 13:50:00,147.61,147.69,147.61,147.69,2020.8466283769408,75.6678,75.7088,75.6678,75.7088,2020.8466
2012-07-06 13:55:00,147.7,147.73,147.64,147.69,2339.9276749627734,75.7139,75.7293,75.6832,75.7088,2339.9277
2012-07-06 14:00:00,147.72,147.72,147.66,147.69,2233.567326100829,75.7242,75.7242,75.6934,75.7088,2233.5673
2012-07-06 14:05:00,147.72,147.72,147.63,147.69,2339.9276749627734,75.7242,75.7242,75.678,75.7088,2339.9277
2012-07-06 14:10:00,147.63,147.73,147.63,147.7,2552.648372686662,75.678,75.7293,75.678,75.7139,2552.6484
2012-07-06 14:15:00,147.72,147.73,147.55,147.59,3190.8104658583275,75.7242,75.7293,75.637,75.6575,3190.8105
2012-07-06 14:20:00,147.57,147.73,147.54,147.69,8934.269304403317,75.6473,75.7293,75.6319,75.7088,8934.2693
2012-07-06 14:25:00,147.71,147.78,147.71,147.75,2339.9276749627734,75.7191,75.7549,75.7191,75.7396,2339.9277
2012-07-06 14:30:00,147.75,147.8,147.71,147.8,9040.62965326526,75.7396,75.7652,75.7191,75.7652,9040.6297
2012-07-06 14:35:00,147.78,147.93,147.77,147.91,14145.926398638583,75.7549,75.8318,75.7498,75.8216,14145.9264
2012-07-06 14:40:00,147.91,147.91,147.76,147.86,12018.7194213997,75.8216,75.8216,75.7447,75.796,12018.7194
2012-07-06 14:45:00,147.85,147.88,147.79,147.82,4679.855349925547,75.7908,75.8062,75.7601,75.7754,4679.8553
2012-07-06 14:50:00,147.81,148.0,147.76,147.96,12444.160816847478,75.7703,75.8677,75.7447,75.8472,12444.1608
2012-07-06 14:55:00,147.95,147.98,147.86,147.98,9891.512444160817,75.8421,75.8575,75.796,75.8575,9891.5124
2012-07-06 15:00:00,147.97,147.97,147.81,147.82,8083.386513507763,75.8523,75.8523,75.7703,75.7754,8083.3865
2012-07-06 15:05:00,147.85,148.06,147.83,148.06,16060.412678153582,75.7908,75.8985,75.7806,75.8985,16060.4127
2012-07-06 15:10:00,148.03,148.18,147.96,148.18,8189.746862369707,75.8831,75.96,75.8472,75.96,8189.7469
2012-07-06 15:15:00,148.16,148.35,148.05,148.24,18293.98000425441,75.9497,76.0471,75.8934,75.9907,18293.98
2012-07-06 15:20:00,148.24,148.24,148.05,148.2,12550.521165709422,75.9907,75.9907,75.8934,75.9702,12550.5212
2012-07-06 15:25:00,148.2,148.2,148.01,148.12,17230.37651563497,75.9702,75.9702,75.8728,75.9292,17230.3765
2012-07-06 15:30:00,148.14,148.22,148.07,148.18,14465.007445224415,75.9395,75.9805,75.9036,75.96,14465.0074
2012-07-06 15:35:00,148.21,148.21,147.87,147.92,8934.269304403317,75.9754,75.9754,75.8011,75.8267,8934.2693
2012-07-06 15:40:00,147.96,148.03,147.72,147.99,15209.529887258028,75.8472,75.8831,75.7242,75.8626,15209.5299
2012-07-06 15:45:00,147.98,148.1,147.9,147.9,16166.773027015526,75.8575,75.919,75.8165,75.8165,16166.773
2012-07-06 15:50:00,147.94,148.06,147.83,147.96,20633.907679217184,75.837,75.8985,75.7806,75.8472,20633.9077
2012-07-06 15:55:00,148.0,148.14,147.91,147.98,55413.74175707295,75.8677,75.9395,75.8216,75.8575,55413.7418
2012-07-09 09:30:00,147.66,148.06,147.47,147.5,13720.485003190808,75.6934,75.8985,75.596,75.6114,13720.485
2012-07-09 09:35:00,147.62,147.85,147.62,147.73,3509.89151244416,75.6729,75.7908,75.6729,75.7293,3509.8915
2012-07-09 09:40:00,147.74,147.87,147.69,147.76,3509.89151244416,75.7344,75.8011,75.7088,75.7447,3509.8915
2012-07-09 09:45:00,147.77,148.01,147.71,148.01,29993.61837906828,75.7498,75.8728,75.7191,75.8728,29993.6184
2012-07-09 09:50:00,147.97,148.06,147.78,148.05,8083.386513507763,75.8523,75.8985,75.7549,75.8934,8083.3865
2012-07-09 09:55:00,148.01,148.35,147.99,148.17,11380.557328228037,75.8728,76.0471,75.8626,75.9549,11380.5573
2012-07-09 10:00:00,148.04,148.33,148.0,148.33,6062.539885130822,75.8882,76.0369,75.8677,76.0369,6062.5399
2012-07-09 10:05:00,148.3,148.48,147.86,148.35,46798.55349925547,76.0215,76.1138,75.796,76.0471,46798.5535
2012-07-09 10:10:00,148.38,148.42,148.1,148.23,25739.20442459051,76.0625,76.083,75.919,75.9856,25739.2044
2012-07-09 10:15:00,148.25,148.35,147.87,148.06,31163.582216549665,75.9959,76.0471,75.8011,75.8985,31163.5822
2012-07-09 10:20:00,148.05,148.26,147.99,148.24,4998.93639651138,75.8934,76.001,75.8626,75.9907,4998.9364
2012-07-09 10:25:00,148.13,148.37,148.02,148.29,17017.65581791108,75.9344,76.0574,75.878,76.0164,17017.6558
2012-07-09 10:30:00,148.26,148.29,148.15,148.23,2233.567326100829,76.001,76.0164,75.9446,75.9856,2233.5673
2012-07-09 10:35:00,148.15,148.47,148.05,148.44,10636.034886194426,75.9446,76.1087,75.8934,76.0933,10636.0349
2012-07-09 10:40:00,148.43,148.47,148.3,148.3,2978.089768134439,76.0881,76.1087,76.0215,76.0215,2978.0898
2012-07-09 10:45:00,148.34,148.37,148.19,148.28,6913.422676026376,76.042,76.0574,75.9651,76.0113,6913.4227
2012-07-09 10:50:00,148.27,148.35,148.27,148.33,1595.4052329291635,76.0061,76.0471,76.0061,76.0369,1595.4052
2012-07-09 10:55:00,148.26,148.33,148.13,148.31,9785.15209529887,76.001,76.0369,75.9344,76.0266,9785.1521
2012-07-09 11:00:00,148.25,148.3,148.2,148.3,5211.657094235268,75.9959,76.0215,75.9702,76.0215,5211.6571
2012-07-09 11:05:00,148.29,148.32,148.09,148.14,11805.998723675812,76.0164,76.0318,75.9139,75.9395,11805.9987
2012-07-09 11:10:00,148.14,148.26,148.1,148.26,3403.531163582216,75.9395,76.001,75.919,76.001,3403.5312
2012-07-09 11:15:00,148.23,148.29,148.15,148.15,6168.900233992767,75.9856,76.0164,75.9446,75.9446,6168.9002
2012-07-09 11:20:00,148.15,148.34,148.13,148.24,4041.6932567538815,75.9446,76.042,75.9344,75.9907,4041.6933
2012-07-09 11:25:00,148.22,148.34,148.15,148.15,5530.738140821101,75.9805,76.042,75.9446,75.9446,5530.7381
2012-07-09 11:30:00,148.12,148.26,148.1,148.1,6807.062327164432,75.9292,76.001,75.919,75.919,6807.0623
2012-07-09 11:35:00,148.12,148.21,148.07,148.18,5956.179536268878,75.9292,75.9754,75.9036,75.96,5956.1795
2012-07-09 11:40:00,148.15,148.31,148.11,148.22,2871.729419272495,75.9446,76.0266,75.9241,75.9805,2871.7294
2012-07-09 11:45:00,148.2,148.27,148.17,148.2,4679.855349925547,75.9702,76.0061,75.9549,75.9702,4679.8553
2012-07-09 11:50:00,148.18,148.32,148.12,148.26,4679.855349925547,75.96,76.0318,75.9292,76.001,4679.8553
2012-07-09 11:55:00,148.22,148.25,148.03,148.03,9040.62965326526,75.9805,75.9959,75.8831,75.8831,9040.6297
2012-07-09 12:00:00,148.01,148.05,147.94,147.99,5637.098489683045,75.8728,75.8934,75.837,75.8626,5637.0985
2012-07-09 12:05:00,147.94,148.07,147.92,147.98,9359.710699851094,75.837,75.9036,75.8267,75.8575,9359.7107
2012-07-09 12:10:00,147.96,148.03,147.92,147.98,6807.062327164432,75.8472,75.8831,75.8267,75.8575,6807.0623
2012-07-09 12:15:00,147.92,148.1,147.9,148.02,6062.539885130822,75.8267,75.919,75.8165,75.878,6062.5399
2012-07-09 12:20:00,148.01,148.07,147.99,148.0,6062.539885130822,75.8728,75.9036,75.8626,75.8677,6062.5399
2012-07-09 12:25:00,147.97,148.05,147.93,147.94,4254.41395447777,75.8523,75.8934,75.8318,75.837,4254.414
2012-07-09 12:30:00,147.97,148.03,147.95,148.01,1808.125930653052,75.8523,75.8831,75.8421,75.8728,1808.1259
2012-07-09 12:35:00,148.02,148.06,147.96,148.03,5530.738140821101,75.878,75.8985,75.8472,75.8831,5530.7381
2012-07-09 12:40:00,148.02,148.02,147.97,147.98,1489.0448840672195,75.878,75.878,75.8523,75.8575,1489.0449
2012-07-09 12:45:00,147.96,148.04,147.9,148.02,4892.576047649435,75.8472,75.8882,75.8165,75.878,4892.576
2012-07-09 12:50:00,148.08,148.16,148.01,148.01,5743.45883854499,75.9087,75.9497,75.8728,75.8728,5743.4588
2012-07-09 12:55:00,148.01,148.07,147.99,148.02,10423.314188470536,75.8728,75.9036,75.8626,75.878,10423.3142
2012-07-09 13:00:00,148.02,148.14,148.01,148.07,3190.8104658583275,75.878,75.9395,75.8728,75.9036,3190.8105
2012-07-09 13:05:00,148.07,148.07,147.99,148.05,2446.2880238247176,75.9036,75.9036,75.8626,75.8934,2446.288
2012-07-09 13:10:00,148.06,148.08,148.01,148.01,1169.9638374813867,75.8985,75.9087,75.8728,75.8728,1169.9638
2012-07-09 13:15:00,148.03,148.1,147.98,147.99,11167.836630504144,75.8831,75.919,75.8575,75.8626,11167.8366
2012-07-09 13:20:00,148.07,148.08,148.03,148.05,4041.6932567538815,75.9036,75.9087,75.8831,75.8934,4041.6933
2012-07-09 13:25:00,148.08,148.38,148.08,148.3,6807.062327164432,75.9087,76.0625,75.9087,76.0215,6807.0623
2012-07-09 13:30:00,148.29,148.31,148.19,148.3,7338.864071474153,76.0164,76.0266,75.9651,76.0215,7338.8641
2012-07-09 13:35:00,148.25,148.63,148.23,148.58,14677.728142948306,75.9959,76.1907,75.9856,76.165,14677.7281
2012-07-09 13:40:00,148.63,148.73,148.58,148.73,14252.28674750053,76.1907,76.2419,76.165,76.2419,14252.2867
2012-07-09 13:45:00,148.72,148.81,148.64,148.81,17124.016166773024,76.2368,76.2829,76.1958,76.2829,17124.0162
2012-07-09 13:50:00,148.77,148.81,148.67,148.67,5956.179536268878,76.2624,76.2829,76.2112,76.2112,5956.1795
2012-07-09 13:55:00,148.7,148.78,148.7,148.77,2765.36907041055,76.2266,76.2676,76.2266,76.2624,2765.3691
2012-07-09 14:00:00,148.74,148.87,148.69,148.86,2552.648372686662,76.2471,76.3137,76.2214,76.3086,2552.6484
2012-07-09 14:05:00,148.81,148.86,148.73,148.79,4148.053605615826,76.2829,76.3086,76.2419,76.2727,4148.0536
2012-07-09 14:10:00,148.78,148.9,148.74,148.78,11274.19697936609,76.2676,76.3291,76.2471,76.2676,11274.197
2012-07-09 14:15:00,148.74,148.89,148.68,148.84,10742.395235056369,76.2471,76.324,76.2163,76.2983,10742.3952
2012-07-09 14:20:00,148.84,148.94,148.81,148.87,8827.908955541372,76.2983,76.3496,76.2829,76.3137,8827.909
2012-07-09 14:25:00,148.87,148.92,148.81,148.81,11274.19697936609,76.3137,76.3393,76.2829,76.2829,11274.197
2012-07-09 14:30:00,148.84,148.97,148.68,148.81,24037.4388427994,76.2983,76.365,76.2163,76.2829,24037.4388
2012-07-09 14:35:00,148.8,148.89,148.8,148.88,5637.098489683045,76.2778,76.324,76.2778,76.3188,5637.0985
2012-07-09 14:40:00,148.91,148.91,148.75,148.84,4786.215698787491,76.3342,76.3342,76.2522,76.2983,4786.2157
2012-07-09 14:45:00,148.86,148.91,148.71,148.75,6700.701978302488,76.3086,76.3342,76.2317,76.2522,6700.702
2012-07-09 14:50:00,148.73,148.79,148.71,148.73,7551.584769198042,76.2419,76.2727,76.2317,76.2419,7551.5848
2012-07-09 14:55:00,148.74,148.8,148.67,148.76,6275.260582854711,76.2471,76.2778,76.2112,76.2573,6275.2606
2012-07-09 15:00:00,148.77,148.93,148.75,148.93,6807.062327164432,76.2624,76.3445,76.2522,76.3445,6807.0623
2012-07-09 15:05:00,148.9,149.01,148.83,148.97,19783.02488832163,76.3291,76.3855,76.2932,76.365,19783.0249
2012-07-09 15:10:00,148.96,149.03,148.92,148.97,28610.933843863004,76.3598,76.3957,76.3393,76.365,28610.9338
2012-07-09 15:15:00,148.97,149.15,148.97,149.05,18932.14209742608,76.365,76.4572,76.365,76.406,18932.1421
2012-07-09 15:20:00,149.07,149.12,148.89,149.1,15315.890236119973,76.4162,76.4419,76.324,76.4316,15315.8902
2012-07-09 15:25:00,149.11,149.28,149.02,149.16,28930.014890448834,76.4367,76.5239,76.3906,76.4624,28930.0149
2012-07-09 15:30:00,149.17,149.28,149.13,149.22,14784.088491810253,76.4675,76.5239,76.447,76.4931,14784.0885
2012-07-09 15:35:00,149.24,149.31,149.13,149.14,26802.807913209952,76.5034,76.5393,76.447,76.4521,26802.8079
2012-07-09 15:40:00,149.14,149.19,149.03,149.07,23399.276749627734,76.4521,76.4777,76.3957,76.4162,23399.2767
2012-07-09 15:45:00,149.07,149.17,148.97,149.12,39672.41012550521,76.4162,76.4675,76.365,76.4419,39672.4101
2012-07-09 15:50:00,149.12,149.18,149.01,149.13,40204.21186981493,76.4419,76.4726,76.3855,76.447,40204.2119
2012-07-09 15:55:00,149.13,149.22,149.08,149.08,91576.260370134,76.447,76.4931,76.4213,76.4213,91576.2604
2012-07-10 09:30:00,149.25,150.09,149.25,149.5,23505.63709848968,76.5085,76.9391,76.5085,76.6366,23505.6371
2012-07-10 09:35:00,149.51,149.98,149.51,149.51,5318.017443097213,76.6418,76.8827,76.6418,76.6418,5318.0174
2012-07-10 09:40:00,149.51,149.51,149.09,149.22,5105.296745373324,76.6418,76.6418,76.4265,76.4931,5105.2967
2012-07-10 09:45:00,149.26,149.27,148.93,148.93,7445.224420336098,76.5136,76.5187,76.3445,76.3445,7445.2244
2012-07-10 09:50:00,148.94,149.02,148.47,148.6,24462.880238247177,76.3496,76.3906,76.1087,76.1753,24462.8802
2012-07-10 09:55:00,148.64,148.95,148.64,148.95,4786.215698787491,76.1958,76.3547,76.1958,76.3547,4786.2157
2012-07-10 10:00:00,148.94,149.03,148.79,148.79,11699.638374813869,76.3496,76.3957,76.2727,76.2727,11699.6384
2012-07-10 10:05:00,148.8,148.86,148.6,148.65,14996.80918953414,76.2778,76.3086,76.1753,76.2009,14996.8092
2012-07-10 10:10:00,148.62,148.62,148.35,148.44,9785.15209529887,76.1855,76.1855,76.0471,76.0933,9785.1521
2012-07-10 10:15:00,148.48,148.52,148.37,148.39,9253.350350989149,76.1138,76.1343,76.0574,76.0676,9253.3504
2012-07-10 10:20:00,148.35,148.4,148.08,148.24,13401.403956604976,76.0471,76.0728,75.9087,75.9907,13401.404
2012-07-10 10:25:00,148.24,148.34,148.16,148.16,6381.620931716655,75.9907,76.042,75.9497,75.9497,6381.6209
2012-07-10 10:30:00,148.18,148.5,148.14,148.49,13720.485003190808,75.96,76.124,75.9395,76.1189,13720.485
2012-07-10 10:35:00,148.5,148.65,148.42,148.54,15422.250584981915,76.124,76.2009,76.083,76.1445,15422.2506
2012-07-10 10:40:00,148.46,148.56,148.4,148.4,12869.602212295256,76.1035,76.1548,76.0728,76.0728,12869.6022
2012-07-10 10:45:00,148.41,148.46,148.3,148.3,3935.332907891937,76.0779,76.1035,76.0215,76.0215,3935.3329
2012-07-10 10:50:00,148.29,148.3,148.08,148.29,6062.539885130822,76.0164,76.0215,75.9087,76.0164,6062.5399
2012-07-10 10:55:00,148.28,148.3,148.05,148.3,5743.45883854499,76.0113,76.0215,75.8934,76.0215,5743.4588
2012-07-10 11:00:00,148.25,148.25,147.97,148.03,7870.665815783875,75.9959,75.9959,75.8523,75.8831,7870.6658
2012-07-10 11:05:00,147.96,148.14,147.86,148.06,6913.422676026376,75.8472,75.9395,75.796,75.8985,6913.4227
2012-07-10 11:10:00,148.05,148.3,147.93,148.14,5530.738140821101,75.8934,76.0215,75.8318,75.9395,5530.7381
2012-07-10 11:15:00,148.16,148.3,148.16,148.3,744.5224420336098,75.9497,76.0215,75.9497,76.0215,744.5224
2012-07-10 11:20:00,148.3,148.34,148.22,148.29,2446.2880238247176,76.0215,76.042,75.9805,76.0164,2446.288
2012-07-10 11:25:00,148.22,148.43,148.22,148.43,8934.269304403317,75.9805,76.0881,75.9805,76.0881,8934.2693
2012-07-10 11:30:00,148.39,148.51,148.31,148.5,5637.098489683045,76.0676,76.1292,76.0266,76.124,5637.0985
2012-07-10 11:35:00,148.52,148.57,148.4,148.44,9785.15209529887,76.1343,76.1599,76.0728,76.0933,9785.1521
2012-07-10 11:40:00,148.44,148.51,148.38,148.38,1914.4862795149968,76.0933,76.1292,76.0625,76.0625,1914.4863
2012-07-10 11:45:00,148.46,148.57,148.43,148.55,5424.377791959157,76.1035,76.1599,76.0881,76.1497,5424.3778
2012-07-10 11:50:00,148.45,148.46,148.32,148.39,3935.332907891937,76.0984,76.1035,76.0318,76.0676,3935.3329
2012-07-10 11:55:00,148.44,148.5,148.39,148.42,3084.450116996384,76.0933,76.124,76.0676,76.083,3084.4501
2012-07-10 12:00:00,148.46,148.54,148.36,148.4,4148.053605615826,76.1035,76.1445,76.0523,76.0728,4148.0536
2012-07-10 12:05:00,148.38,148.38,148.2,148.24,5637.098489683045,76.0625,76.0625,75.9702,75.9907,5637.0985
2012-07-10 12:10:00,148.21,148.25,148.15,148.15,3297.170814720272,75.9754,75.9959,75.9446,75.9446,3297.1708
2012-07-10 12:15:00,148.14,148.2,148.09,148.13,3403.531163582216,75.9395,75.9702,75.9139,75.9344,3403.5312
2012-07-10 12:20:00,148.18,148.26,148.09,148.16,3722.612210168049,75.96,76.001,75.9139,75.9497,3722.6122
2012-07-10 12:25:00,148.17,148.17,148.06,148.09,3297.170814720272,75.9549,75.9549,75.8985,75.9139,3297.1708
2012-07-10 12:30:00,148.08,148.26,148.01,148.26,7232.503722612209,75.9087,76.001,75.8728,76.001,7232.5037
2012-07-10 12:35:00,148.21,148.26,148.18,148.26,2233.567326100829,75.9754,76.001,75.96,76.001,2233.5673
2012-07-10 12:40:00,148.24,148.24,148.14,148.17,2871.729419272495,75.9907,75.9907,75.9395,75.9549,2871.7294
2012-07-10 12:45:00,148.17,148.26,148.09,148.15,5849.819187406933,75.9549,76.001,75.9139,75.9446,5849.8192
2012-07-10 12:50:00,148.1,148.14,148.04,148.06,2871.729419272495,75.919,75.9395,75.8882,75.8985,2871.7294
2012-07-10 12:55:00,148.05,148.07,148.02,148.07,1808.125930653052,75.8934,75.9036,75.878,75.9036,1808.1259
2012-07-10 13:00:00,148.06,148.06,147.95,147.95,3616.251861306104,75.8985,75.8985,75.8421,75.8421,3616.2519
2012-07-10 13:05:00,147.96,148.0,147.93,147.94,2978.089768134439,75.8472,75.8677,75.8318,75.837,2978.0898
2012-07-10 13:10:00,147.96,148.07,147.96,148.03,3297.170814720272,75.8472,75.9036,75.8472,75.8831,3297.1708
2012-07-10 13:15:00,148.03,148.18,148.02,148.02,3297.170814720272,75.8831,75.96,75.878,75.878,3297.1708
2012-07-10 13:20:00,148.04,148.11,147.85,147.94,10423.314188470536,75.8882,75.9241,75.7908,75.837,10423.3142
2012-07-10 13:25:00,147.9,147.92,147.72,147.92,24462.880238247177,75.8165,75.8267,75.7242,75.8267,24462.8802
2012-07-10 13:30:00,147.94,147.96,147.68,147.8,21484.790470112737,75.837,75.8472,75.7037,75.7652,21484.7905
2012-07-10 13:35:00,147.77,147.84,147.58,147.63,8827.908955541372,75.7498,75.7857,75.6524,75.678,8827.909
2012-07-10 13:40:00,147.6,147.67,147.47,147.65,11167.836630504144,75.6627,75.6986,75.596,75.6883,11167.8366
2012-07-10 13:45:00,147.63,147.69,147.54,147.54,7126.143373750265,75.678,75.7088,75.6319,75.6319,7126.1434
2012-07-10 13:50:00,147.58,147.74,147.52,147.69,9253.350350989149,75.6524,75.7344,75.6217,75.7088,9253.3504
2012-07-10 13:55:00,147.68,147.68,147.53,147.53,4148.053605615826,75.7037,75.7037,75.6268,75.6268,4148.0536
2012-07-10 14:00:00,147.54,147.73,147.54,147.63,12444.160816847478,75.6319,75.7293,75.6319,75.678,12444.1608
2012-07-10 14:05:00,147.63,147.75,147.62,147.71,5637.098489683045,75.678,75.7396,75.6729,75.7191,5637.0985
2012-07-10 14:10:00,147.7,147.71,147.6,147.7,4360.774303339715,75.7139,75.7191,75.6627,75.7139,4360.7743
2012-07-10 14:15:00,147.66,147.66,147.35,147.42,14571.367794086362,75.6934,75.6934,75.5345,75.5704,14571.3678
2012-07-10 14:20:00,147.4,147.48,147.29,147.29,16273.13337587747,75.5601,75.6012,75.5038,75.5038,16273.1334
2012-07-10 14:25:00,147.26,147.48,147.22,147.33,4892.576047649435,75.4884,75.6012,75.4679,75.5243,4892.576
2012-07-10 14:30:00,147.35,147.35,147.06,147.17,9253.350350989149,75.5345,75.5345,75.3859,75.4422,9253.3504
2012-07-10 14:35:00,147.22,147.32,147.08,147.27,5743.45883854499,75.4679,75.5191,75.3961,75.4935,5743.4588
2012-07-10 14:40:00,147.25,147.34,147.15,147.24,3509.89151244416,75.4833,75.5294,75.432,75.4781,3509.8915
2012-07-10 14:45:00,147.22,147.36,147.22,147.33,3297.170814720272,75.4679,75.5396,75.4679,75.5243,3297.1708
2012-07-10 14:50:00,147.3,147.37,147.1,147.29,12337.800467985531,75.5089,75.5448,75.4064,75.5038,12337.8005
2012-07-10 14:55:00,147.23,147.25,147.1,147.12,5424.377791959157,75.473,75.4833,75.4064,75.4166,5424.3778
2012-07-10 15:00:00,147.17,147.47,147.13,147.39,5743.45883854499,75.4422,75.596,75.4217,75.555,5743.4588
2012-07-10 15:05:00,147.4,147.43,147.24,147.24,8189.746862369707,75.5601,75.5755,75.4781,75.4781,8189.7469
2012-07-10 15:10:00,147.28,147.36,147.08,147.15,19463.9438417358,75.4986,75.5396,75.3961,75.432,19463.9438
2012-07-10 15:15:00,147.14,147.17,147.03,147.1,6913.422676026376,75.4269,75.4422,75.3705,75.4064,6913.4227
2012-07-10 15:20:00,147.07,147.19,146.92,147.06,17549.4575622208,75.391,75.4525,75.3141,75.3859,17549.4576
2012-07-10 15:25:00,147.04,147.11,146.88,146.95,17655.817911082744,75.3756,75.4115,75.2936,75.3295,17655.8179
2012-07-10 15:30:00,146.98,147.08,146.85,146.94,16485.85407360136,75.3448,75.3961,75.2782,75.3243,16485.8541
2012-07-10 15:35:00,146.96,147.06,146.8,146.82,12975.9625611572,75.3346,75.3859,75.2526,75.2628,12975.9626
2012-07-10 15:40:00,146.82,146.91,146.67,146.87,22973.83535417996,75.2628,75.309,75.1859,75.2885,22973.8354
2012-07-10 15:45:00,146.85,147.24,146.83,147.17,23931.078493937457,75.2782,75.4781,75.268,75.4422,23931.0785
2012-07-10 15:50:00,147.16,147.47,147.03,147.44,32546.26675175494,75.4371,75.596,75.3705,75.5807,32546.2668
2012-07-10 15:55:00,147.47,147.56,147.38,147.38,74452.24420336097,75.596,75.6422,75.5499,75.5499,74452.2442
2012-07-11 09:30:00,147.44,147.44,146.62,146.8,14039.56604977664,75.5807,75.5807,75.1603,75.2526,14039.566
2012-07-11 09:35:00,146.8,146.86,146.39,146.46,6275.260582854711,75.2526,75.2833,75.0424,75.0783,6275.2606
2012-07-11 09:40:00,146.47,146.56,146.32,146.41,9466.071048713038,75.0834,75.1295,75.0065,75.0527,9466.071
2012-07-11 09:45:00,146.43,146.75,146.29,146.68,8083.386513507763,75.0629,75.2269,74.9911,75.1911,8083.3865
2012-07-11 09:50:00,146.69,147.15,146.69,147.13,33397.14954265049,75.1962,75.432,75.1962,75.4217,33397.1495
2012-07-11 09:55:00,147.06,147.06,146.68,146.86,15103.169538396083,75.3859,75.3859,75.1911,75.2833,15103.1695
2012-07-11 10:00:00,146.86,147.15,146.79,147.14,11912.359072537756,75.2833,75.432,75.2474,75.4269,11912.3591
2012-07-11 10:05:00,147.23,147.31,147.13,147.26,2765.36907041055,75.473,75.514,75.4217,75.4884,2765.3691
2012-07-11 10:10:00,147.26,147.36,147.18,147.33,10104.233141884704,75.4884,75.5396,75.4474,75.5243,10104.2331
2012-07-11 10:15:00,147.32,147.5,147.24,147.31,7764.30546692193,75.5191,75.6114,75.4781,75.514,7764.3055
2012-07-11 10:20:00,147.3,147.35,146.99,147.09,9572.431397574985,75.5089,75.5345,75.35,75.4012,9572.4314
2012-07-11 10:25:00,147.11,147.11,146.79,146.9,4679.855349925547,75.4115,75.4115,75.2474,75.3038,4679.8553
2012-07-11 10:30:00,146.9,146.98,146.7,146.88,13933.205700914696,75.3038,75.3448,75.2013,75.2936,13933.2057
2012-07-11 10:35:00,146.88,146.95,146.68,146.89,4041.6932567538815,75.2936,75.3295,75.1911,75.2987,4041.6933
2012-07-11 10:40:00,146.94,147.1,146.9,146.97,1808.125930653052,75.3243,75.4064,75.3038,75.3397,1808.1259
2012-07-11 10:45:00,146.9,146.93,146.64,146.83,15528.61093384386,75.3038,75.3192,75.1706,75.268,15528.6109
2012-07-11 10:50:00,146.78,146.78,146.64,146.67,7232.503722612209,75.2423,75.2423,75.1706,75.1859,7232.5037
2012-07-11 10:55:00,146.66,146.91,146.62,146.74,20102.105934907464,75.1808,75.309,75.1603,75.2218,20102.1059
2012-07-11 11:00:00,146.73,146.93,146.72,146.91,6807.062327164432,75.2167,75.3192,75.2116,75.309,6807.0623
2012-07-11 11:05:00,146.88,147.16,146.88,147.1,5105.296745373324,75.2936,75.4371,75.2936,75.4064,5105.2967
2012-07-11 11:10:00,147.08,147.08,146.75,146.75,16060.412678153582,75.3961,75.3961,75.2269,75.2269,16060.4127
2012-07-11 11:15:00,146.79,146.94,146.64,146.68,8189.746862369707,75.2474,75.3243,75.1706,75.1911,8189.7469
2012-07-11 11:20:00,146.72,146.72,146.61,146.61,5530.738140821101,75.2116,75.2116,75.1552,75.1552,5530.7381
2012-07-11 11:25:00,146.61,146.75,146.58,146.63,12125.079770261644,75.1552,75.2269,75.1398,75.1654,12125.0798
2012-07-11 11:30:00,146.61,146.71,146.6,146.61,8508.82790895554,75.1552,75.2064,75.1501,75.1552,8508.8279
2012-07-11 11:35:00,146.65,146.66,146.58,146.63,5424.377791959157,75.1757,75.1808,75.1398,75.1654,5424.3778
2012-07-11 11:40:00,146.65,146.65,146.57,146.62,10423.314188470536,75.1757,75.1757,75.1347,75.1603,10423.3142
2012-07-11 11:45:00,146.63,146.67,146.53,146.58,11912.359072537756,75.1654,75.1859,75.1142,75.1398,11912.3591
2012-07-11 11:50:00,146.58,146.69,146.56,146.67,6062.539885130822,75.1398,75.1962,75.1295,75.1859,6062.5399
2012-07-11 11:55:00,146.69,146.72,146.61,146.7,6381.620931716655,75.1962,75.2116,75.1552,75.2013,6381.6209
2012-07-11 12:00:00,146.71,146.98,146.63,146.93,12018.7194213997,75.2064,75.3448,75.1654,75.3192,12018.7194
2012-07-11 12:05:00,146.9,147.07,146.88,146.97,4041.6932567538815,75.3038,75.391,75.2936,75.3397,4041.6933
2012-07-11 12:10:00,146.98,147.01,146.85,146.86,6807.062327164432,75.3448,75.3602,75.2782,75.2833,6807.0623
2012-07-11 12:15:00,146.88,146.98,146.88,146.97,3403.531163582216,75.2936,75.3448,75.2936,75.3397,3403.5312
2012-07-11 12:20:00,146.93,147.12,146.93,147.02,4573.495001063603,75.3192,75.4166,75.3192,75.3654,4573.495
2012-07-11 12:25:00,147.0,147.1,146.96,147.06,2020.8466283769408,75.3551,75.4064,75.3346,75.3859,2020.8466
2012-07-11 12:30:00,147.1,147.29,147.08,147.27,6913.422676026376,75.4064,75.5038,75.3961,75.4935,6913.4227
2012-07-11 12:35:00,147.27,147.48,147.23,147.45,4148.053605615826,75.4935,75.6012,75.473,75.5858,4148.0536
2012-07-11 12:40:00,147.46,147.54,147.32,147.36,7338.864071474153,75.5909,75.6319,75.5191,75.5396,7338.8641
2012-07-11 12:45:00,147.37,147.44,147.36,147.42,2871.729419272495,75.5448,75.5807,75.5396,75.5704,2871.7294
2012-07-11 12:50:00,147.42,147.43,147.38,147.42,4148.053605615826,75.5704,75.5755,75.5499,75.5704,4148.0536
2012-07-11 12:55:00,147.41,147.61,147.36,147.56,11061.476281642204,75.5653,75.6678,75.5396,75.6422,11061.4763
2012-07-11 13:00:00,147.46,147.55,147.34,147.47,3935.332907891937,75.5909,75.637,75.5294,75.596,3935.3329
2012-07-11 13:05:00,147.43,147.52,147.4,147.52,3722.612210168049,75.5755,75.6217,75.5601,75.6217,3722.6122
2012-07-11 13:10:00,147.51,147.59,147.41,147.5,5424.377791959157,75.6165,75.6575,75.5653,75.6114,5424.3778
2012-07-11 13:15:00,147.55,147.55,147.3,147.3,3084.450116996384,75.637,75.637,75.5089,75.5089,3084.4501
2012-07-11 13:20:00,147.31,147.48,147.29,147.48,8083.386513507763,75.514,75.6012,75.5038,75.6012,8083.3865
2012-07-11 13:25:00,147.4,147.52,147.37,147.49,4786.215698787491,75.5601,75.6217,75.5448,75.6063,4786.2157
2012-07-11 13:30:00,147.44,147.49,147.4,147.49,4360.774303339715,75.5807,75.6063,75.5601,75.6063,4360.7743
2012-07-11 13:35:00,147.51,147.51,147.26,147.26,9146.990002127206,75.6165,75.6165,75.4884,75.4884,9146.99
2012-07-11 13:40:00,147.26,147.37,147.23,147.33,4892.576047649435,75.4884,75.5448,75.473,75.5243,4892.576
2012-07-11 13:45:00,147.34,147.57,147.34,147.56,5211.657094235268,75.5294,75.6473,75.5294,75.6422,5211.6571
2012-07-11 13:50:00,147.54,147.54,147.23,147.24,8615.188257817485,75.6319,75.6319,75.473,75.4781,8615.1883
2012-07-11 13:55:00,147.28,147.32,147.09,147.22,15209.529887258028,75.4986,75.5191,75.4012,75.4679,15209.5299
2012-07-11 14:00:00,147.23,147.4,146.66,146.89,22761.11465645607,75.473,75.5601,75.1808,75.2987,22761.1147
2012-07-11 14:05:00,146.87,146.98,146.61,146.9,24143.799191661343,75.2885,75.3448,75.1552,75.3038,24143.7992
2012-07-11 14:10:00,146.88,147.08,146.77,146.91,9146.990002127206,75.2936,75.3961,75.2372,75.309,9146.99
2012-07-11 14:15:00,146.88,147.11,146.77,146.98,12125.079770261644,75.2936,75.4115,75.2372,75.3448,12125.0798
2012-07-11 14:20:00,146.95,147.14,146.84,146.88,10636.034886194426,75.3295,75.4269,75.2731,75.2936,10636.0349
2012-07-11 14:25:00,146.82,147.06,146.81,146.99,5849.819187406933,75.2628,75.3859,75.2577,75.35,5849.8192
2012-07-11 14:30:00,146.97,147.03,146.6,146.74,10955.115932780258,75.3397,75.3705,75.1501,75.2218,10955.1159
2012-07-11 14:35:00,146.78,147.05,146.78,147.03,8721.54860667943,75.2423,75.3807,75.2423,75.3705,8721.5486
2012-07-11 14:40:00,146.94,147.13,146.93,147.11,7019.78302488832,75.3243,75.4217,75.3192,75.4115,7019.783
2012-07-11 14:45:00,147.05,147.11,146.87,146.97,8721.54860667943,75.3807,75.4115,75.2885,75.3397,8721.5486
2012-07-11 14:50:00,147.03,147.22,146.92,146.97,15634.971282705805,75.3705,75.4679,75.3141,75.3397,15634.9713
2012-07-11 14:55:00,146.97,147.1,146.94,146.94,5743.45883854499,75.3397,75.4064,75.3243,75.3243,5743.4588
2012-07-11 15:00:00,147.0,147.27,147.0,147.1,16060.412678153582,75.3551,75.4935,75.3551,75.4064,16060.4127
2012-07-11 15:05:00,147.15,147.32,147.06,147.21,10742.395235056369,75.432,75.5191,75.3859,75.4627,10742.3952
2012-07-11 15:10:00,147.23,147.25,147.08,147.19,7870.665815783875,75.473,75.4833,75.3961,75.4525,7870.6658
2012-07-11 15:15:00,147.22,147.31,147.05,147.14,16911.295469049135,75.4679,75.514,75.3807,75.4269,16911.2955
2012-07-11 15:20:00,147.15,147.27,147.07,147.26,7870.665815783875,75.432,75.4935,75.391,75.4884,7870.6658
2012-07-11 15:25:00,147.26,147.27,146.87,147.13,9359.710699851094,75.4884,75.4935,75.2885,75.4217,9359.7107
2012-07-11 15:30:00,147.11,147.24,146.96,147.07,10636.034886194426,75.4115,75.4781,75.3346,75.391,10636.0349
2012-07-11 15:35:00,147.13,147.3,147.0,147.3,15634.971282705805,75.4217,75.5089,75.3551,75.5089,15634.9713
2012-07-11 15:40:00,147.28,147.6,147.28,147.5,21910.23186556052,75.4986,75.6627,75.4986,75.6114,21910.2319
2012-07-11 15:45:00,147.51,147.67,147.32,147.67,46479.47245266964,75.6165,75.6986,75.5191,75.6986,46479.4725
2012-07-11 15:50:00,147.66,147.95,147.55,147.83,78706.65815783874,75.6934,75.8421,75.637,75.7806,78706.6582
2012-07-11 15:55:00,147.83,147.84,147.58,147.69,99553.28653477982,75.7806,75.7857,75.6524,75.7088,99553.2865
2012-07-12 09:30:00,146.93,147.19,146.32,146.44,14145.926398638583,75.3192,75.4525,75.0065,75.068,14145.9264
2012-07-12 09:35:00,146.32,146.57,146.26,146.34,9678.791746436927,75.0065,75.1347,74.9758,75.0168,9678.7917
2012-07-12 09:40:00,146.25,146.5,146.16,146.29,10636.034886194426,74.9706,75.0988,74.9245,74.9911,10636.0349
2012-07-12 09:45:00,146.18,146.5,146.18,146.46,3084.450116996384,74.9348,75.0988,74.9348,75.0783,3084.4501
2012-07-12 09:50:00,146.46,146.64,146.4,146.53,7764.30546692193,75.0783,75.1706,75.0475,75.1142,7764.3055
2012-07-12 09:55:00,146.54,146.71,146.52,146.54,5743.45883854499,75.1193,75.2064,75.109,75.1193,5743.4588
2012-07-12 10:00:00,146.49,146.54,146.18,146.31,17017.65581791108,75.0937,75.1193,74.9348,75.0014,17017.6558
2012-07-12 10:05:00,146.25,146.37,146.12,146.15,19783.02488832163,74.9706,75.0321,74.904,74.9194,19783.0249
2012-07-12 10:10:00,146.14,146.7,146.07,146.65,9040.62965326526,74.9142,75.2013,74.8784,75.1757,9040.6297
2012-07-12 10:15:00,146.63,146.74,146.54,146.7,8296.107211231652,75.1654,75.2218,75.1193,75.2013,8296.1072
2012-07-12 10:20:00,146.7,146.92,146.6,146.84,8827.908955541372,75.2013,75.3141,75.1501,75.2731,8827.909
2012-07-12 10:25:00,146.91,146.97,146.66,146.86,23399.276749627734,75.309,75.3397,75.1808,75.2833,23399.2767
2012-07-12 10:30:00,146.9,147.18,146.78,147.11,4998.93639651138,75.3038,75.4474,75.2423,75.4115,4998.9364
2012-07-12 10:35:00,147.17,147.17,147.04,147.08,10423.314188470536,75.4422,75.4422,75.3756,75.3961,10423.3142
2012-07-12 10:40:00,147.08,147.13,146.86,147.12,21803.87151669857,75.3961,75.4217,75.2833,75.4166,21803.8715
2012-07-12 10:45:00,147.12,147.18,147.02,147.18,10529.67453733248,75.4166,75.4474,75.3654,75.4474,10529.6745
2012-07-12 10:50:00,147.14,147.19,147.03,147.19,4573.495001063603,75.4269,75.4525,75.3705,75.4525,4573.495
2012-07-12 10:55:00,147.15,147.31,147.08,147.3,4254.41395447777,75.432,75.514,75.3961,75.5089,4254.414
2012-07-12 11:00:00,147.24,147.55,147.12,147.46,7764.30546692193,75.4781,75.637,75.4166,75.5909,7764.3055
2012-07-12 11:05:00,147.43,147.43,147.18,147.24,9466.071048713038,75.5755,75.5755,75.4474,75.4781,9466.071
2012-07-12 11:10:00,147.26,147.26,147.04,147.21,5530.738140821101,75.4884,75.4884,75.3756,75.4627,5530.7381
2012-07-12 11:15:00,147.21,147.32,147.12,147.15,4467.134652201658,75.4627,75.5191,75.4166,75.432,4467.1347
2012-07-12 11:20:00,147.15,147.32,147.04,147.05,4254.41395447777,75.432,75.5191,75.3756,75.3807,4254.414
2012-07-12 11:25:00,147.01,147.29,147.01,147.08,5211.657094235268,75.3602,75.5038,75.3602,75.3961,5211.6571
2012-07-12 11:30:00,147.07,147.26,147.07,147.14,6487.9812805786,75.391,75.4884,75.391,75.4269,6487.9813
2012-07-12 11:35:00,147.19,147.31,147.07,147.21,19357.58349287385,75.4525,75.514,75.391,75.4627,19357.5835
2012-07-12 11:40:00,147.22,147.24,147.14,147.24,6700.701978302488,75.4679,75.4781,75.4269,75.4781,6700.702
2012-07-12 11:45:00,147.25,147.49,147.23,147.49,3084.450116996384,75.4833,75.6063,75.473,75.6063,3084.4501
2012-07-12 11:50:00,147.43,147.72,147.43,147.7,3084.450116996384,75.5755,75.7242,75.5755,75.7139,3084.4501
2012-07-12 11:55:00,147.71,147.79,147.64,147.73,8827.908955541372,75.7191,75.7601,75.6832,75.7293,8827.909
2012-07-12 12:00:00,147.76,147.85,147.73,147.8,7764.30546692193,75.7447,75.7908,75.7293,75.7652,7764.3055
2012-07-12 12:05:00,147.77,147.84,147.72,147.84,4041.6932567538815,75.7498,75.7857,75.7242,75.7857,4041.6933
2012-07-12 12:10:00,147.77,147.77,147.63,147.7,2339.9276749627734,75.7498,75.7498,75.678,75.7139,2339.9277
2012-07-12 12:15:00,147.67,147.67,147.55,147.58,5849.819187406933,75.6986,75.6986,75.637,75.6524,5849.8192
2012-07-12 12:20:00,147.66,147.72,147.56,147.59,4041.6932567538815,75.6934,75.7242,75.6422,75.6575,4041.6933
2012-07-12 12:25:00,147.65,147.71,147.56,147.57,1489.0448840672195,75.6883,75.7191,75.6422,75.6473,1489.0449
2012-07-12 12:30:00,147.6,147.66,147.5,147.64,6381.620931716655,75.6627,75.6934,75.6114,75.6832,6381.6209
2012-07-12 12:35:00,147.59,147.64,147.49,147.58,7977.026164645818,75.6575,75.6832,75.6063,75.6524,7977.0262
2012-07-12 12:40:00,147.55,147.63,147.55,147.62,2233.567326100829,75.637,75.678,75.637,75.6729,2233.5673
2012-07-12 12:45:00,147.61,147.67,147.53,147.61,2659.0087215486064,75.6678,75.6986,75.6268,75.6678,2659.0087
2012-07-12 12:50:00,147.6,147.62,147.55,147.55,1808.125930653052,75.6627,75.6729,75.637,75.637,1808.1259
2012-07-12 12:55:00,147.52,147.76,147.47,147.67,3828.972559029993,75.6217,75.7447,75.596,75.6986,3828.9726
2012-07-12 13:00:00,147.68,147.79,147.58,147.72,5318.017443097213,75.7037,75.7601,75.6524,75.7242,5318.0174
2012-07-12 13:05:00,147.75,148.0,147.75,147.99,3403.531163582216,75.7396,75.8677,75.7396,75.8626,3403.5312
2012-07-12 13:10:00,148.04,148.22,148.01,148.03,5743.45883854499,75.8882,75.9805,75.8728,75.8831,5743.4588
2012-07-12 13:15:00,148.01,148.08,147.92,147.92,7019.78302488832,75.8728,75.9087,75.8267,75.8267,7019.783
2012-07-12 13:20:00,147.98,148.01,147.8,147.82,12231.440119123588,75.8575,75.8728,75.7652,75.7754,12231.4401
2012-07-12 13:25:00,147.82,147.98,147.69,147.82,9785.15209529887,75.7754,75.8575,75.7088,75.7754,9785.1521
2012-07-12 13:30:00,147.78,147.92,147.74,147.9,4148.053605615826,75.7549,75.8267,75.7344,75.8165,4148.0536
2012-07-12 13:35:00,147.87,147.95,147.86,147.93,1382.684535205275,75.8011,75.8421,75.796,75.8318,1382.6845
2012-07-12 13:40:00,147.89,147.99,147.85,147.85,5105.296745373324,75.8113,75.8626,75.7908,75.7908,5105.2967
2012-07-12 13:45:00,147.89,148.18,147.87,148.06,4467.134652201658,75.8113,75.96,75.8011,75.8985,4467.1347
2012-07-12 13:50:00,148.13,148.18,147.99,148.03,5956.179536268878,75.9344,75.96,75.8626,75.8831,5956.1795
2012-07-12 13:55:00,148.04,148.04,147.85,147.85,8827.908955541372,75.8882,75.8882,75.7908,75.7908,8827.909
2012-07-12 14:00:00,147.87,148.1,147.79,147.85,13720.485003190808,75.8011,75.919,75.7601,75.7908,13720.485
2012-07-12 14:05:00,147.86,148.11,147.77,148.0,9359.710699851094,75.796,75.9241,75.7498,75.8677,9359.7107
2012-07-12 14:10:00,148.03,148.12,147.73,147.82,9040.62965326526,75.8831,75.9292,75.7293,75.7754,9040.6297
2012-07-12 14:15:00,147.76,147.98,147.7,147.87,9253.350350989149,75.7447,75.8575,75.7139,75.8011,9253.3504
2012-07-12 14:20:00,147.9,148.06,147.9,147.97,2339.9276749627734,75.8165,75.8985,75.8165,75.8523,2339.9277
2012-07-12 14:25:00,147.96,148.03,147.88,147.95,4786.215698787491,75.8472,75.8831,75.8062,75.8421,4786.2157
2012-07-12 14:30:00,147.95,148.11,147.9,147.95,6594.341629440543,75.8421,75.9241,75.8165,75.8421,6594.3416
2012-07-12 14:35:00,147.95,148.07,147.89,147.97,5424.377791959157,75.8421,75.9036,75.8113,75.8523,5424.3778
2012-07-12 14:40:00,148.0,148.17,147.88,148.17,6168.900233992767,75.8677,75.9549,75.8062,75.9549,6168.9002
2012-07-12 14:45:00,148.07,148.13,147.86,147.93,14890.448840672196,75.9036,75.9344,75.796,75.8318,14890.4488
2012-07-12 14:50:00,147.98,148.1,147.87,147.87,14996.80918953414,75.8575,75.919,75.8011,75.8011,14996.8092
2012-07-12 14:55:00,147.96,148.04,147.93,148.04,4679.855349925547,75.8472,75.8882,75.8318,75.8882,4679.8553
2012-07-12 15:00:00,147.99,148.1,147.88,147.94,9253.350350989149,75.8626,75.919,75.8062,75.837,9253.3504
2012-07-12 15:05:00,147.93,148.18,147.87,148.13,13826.845352052753,75.8318,75.96,75.8011,75.9344,13826.8454
2012-07-12 15:10:00,148.19,148.32,148.09,148.11,18719.421399702187,75.9651,76.0318,75.9139,75.9241,18719.4214
2012-07-12 15:15:00,148.09,148.29,147.92,148.09,15634.971282705805,75.9139,76.0164,75.8267,75.9139,15634.9713
2012-07-12 15:20:00,148.07,148.38,147.97,148.31,29142.735588172724,75.9036,76.0625,75.8523,76.0266,29142.7356
2012-07-12 15:25:00,148.31,148.42,148.09,148.09,34673.47372899383,76.0266,76.083,75.9139,75.9139,34673.4737
2012-07-12 15:30:00,148.09,148.3,148.09,148.19,19463.9438417358,75.9139,76.0215,75.9139,75.9651,19463.9438
2012-07-12 15:35:00,148.19,148.27,147.94,147.94,27228.249308657727,75.9651,76.0061,75.837,75.837,27228.2493
2012-07-12 15:40:00,147.95,148.17,147.82,147.91,34460.75303126994,75.8421,75.9549,75.7754,75.8216,34460.753
2012-07-12 15:45:00,147.87,147.92,147.62,147.87,51584.76919804296,75.8011,75.8267,75.6729,75.8011,51584.7692
2012-07-12 15:50:00,147.85,147.89,147.59,147.71,48393.95873218464,75.7908,75.8113,75.6575,75.7191,48393.9587
2012-07-12 15:55:00,147.7,147.8,147.49,147.55,102637.7366517762,75.7139,75.7652,75.6063,75.637,102637.7367
2012-07-13 09:30:00,147.51,148.28,147.3,147.43,14677.728142948306,75.6165,76.0113,75.5089,75.5755,14677.7281
2012-07-13 09:35:00,147.51,148.07,147.29,148.07,5637.098489683045,75.6165,75.9036,75.5038,75.9036,5637.0985
2012-07-13 09:40:00,148.18,148.52,147.97,148.38,7232.503722612209,75.96,76.1343,75.8523,76.0625,7232.5037
2012-07-13 09:45:00,148.42,148.62,148.35,148.62,11167.836630504144,76.083,76.1855,76.0471,76.1855,11167.8366
2012-07-13 09:50:00,148.66,148.83,148.59,148.67,9466.071048713038,76.206,76.2932,76.1702,76.2112,9466.071
2012-07-13 09:55:00,148.62,148.69,148.52,148.61,13401.403956604976,76.1855,76.2214,76.1343,76.1804,13401.404
2012-07-13 10:00:00,148.69,148.81,148.42,148.74,14145.926398638583,76.2214,76.2829,76.083,76.2471,14145.9264
2012-07-13 10:05:00,148.83,149.11,148.81,148.84,11699.638374813869,76.2932,76.4367,76.2829,76.2983,11699.6384
2012-07-13 10:10:00,148.93,149.0,148.83,148.87,4573.495001063603,76.3445,76.3803,76.2932,76.3137,4573.495
2012-07-13 10:15:00,148.88,149.06,148.78,149.05,13295.043607743031,76.3188,76.4111,76.2676,76.406,13295.0436
2012-07-13 10:20:00,149.02,149.04,148.82,148.99,8189.746862369707,76.3906,76.4008,76.2881,76.3752,8189.7469
2012-07-13 10:25:00,148.98,149.01,148.83,148.83,9040.62965326526,76.3701,76.3855,76.2932,76.2932,9040.6297
2012-07-13 10:30:00,148.92,148.93,148.72,148.77,4360.774303339715,76.3393,76.3445,76.2368,76.2624,4360.7743
2012-07-13 10:35:00,148.77,148.8,148.5,148.53,6381.620931716655,76.2624,76.2778,76.124,76.1394,6381.6209
2012-07-13 10:40:00,148.5,148.53,148.35,148.37,10423.314188470536,76.124,76.1394,76.0471,76.0574,10423.3142
2012-07-13 10:45:00,148.43,148.66,148.4,148.66,6807.062327164432,76.0881,76.206,76.0728,76.206,6807.0623
2012-07-13 10:50:00,148.69,148.76,148.66,148.76,3297.170814720272,76.2214,76.2573,76.206,76.2573,3297.1708
2012-07-13 10:55:00,148.76,148.84,148.68,148.68,3828.972559029993,76.2573,76.2983,76.2163,76.2163,3828.9726
2012-07-13 11:00:00,148.71,148.8,148.59,148.65,4892.576047649435,76.2317,76.2778,76.1702,76.2009,4892.576
2012-07-13 11:05:00,148.63,148.81,148.61,148.74,5211.657094235268,76.1907,76.2829,76.1804,76.2471,5211.6571
2012-07-13 11:10:00,148.75,148.86,148.71,148.86,4679.855349925547,76.2522,76.3086,76.2317,76.3086,4679.8553
2012-07-13 11:15:00,148.76,148.91,148.75,148.88,12975.9625611572,76.2573,76.3342,76.2522,76.3188,12975.9626
2012-07-13 11:20:00,148.83,148.93,148.77,148.8,6807.062327164432,76.2932,76.3445,76.2624,76.2778,6807.0623
2012-07-13 11:25:00,148.78,148.85,148.73,148.8,4573.495001063603,76.2676,76.3034,76.2419,76.2778,4573.495
2012-07-13 11:30:00,148.84,148.96,148.79,148.9,8402.467560093595,76.2983,76.3598,76.2727,76.3291,8402.4676
2012-07-13 11:35:00,148.93,148.97,148.84,148.88,2339.9276749627734,76.3445,76.365,76.2983,76.3188,2339.9277
2012-07-13 11:40:00,148.86,148.94,148.77,148.91,3509.89151244416,76.3086,76.3496,76.2624,76.3342,3509.8915
2012-07-13 11:45:00,148.97,149.06,148.81,148.87,10848.755583918311,76.365,76.4111,76.2829,76.3137,10848.7556
2012-07-13 11:50:00,148.83,148.98,148.83,148.92,9466.071048713038,76.2932,76.3701,76.2932,76.3393,9466.071
2012-07-13 11:55:00,148.95,149.02,148.94,148.99,6487.9812805786,76.3547,76.3906,76.3496,76.3752,6487.9813
2012-07-13 12:00:00,149.03,149.08,148.98,149.06,3616.251861306104,76.3957,76.4213,76.3701,76.4111,3616.2519
2012-07-13 12:05:00,149.06,149.09,148.97,149.06,6062.539885130822,76.4111,76.4265,76.365,76.4111,6062.5399
2012-07-13 12:10:00,149.03,149.11,148.78,148.79,6168.900233992767,76.3957,76.4367,76.2676,76.2727,6168.9002
2012-07-13 12:15:00,148.79,148.85,148.79,148.85,1169.9638374813867,76.2727,76.3034,76.2727,76.3034,1169.9638
2012-07-13 12:20:00,148.8,148.8,148.7,148.76,2871.729419272495,76.2778,76.2778,76.2266,76.2573,2871.7294
2012-07-13 12:25:00,148.79,148.81,148.67,148.67,1914.4862795149968,76.2727,76.2829,76.2112,76.2112,1914.4863
2012-07-13 12:30:00,148.69,148.75,148.66,148.66,2233.567326100829,76.2214,76.2522,76.206,76.206,2233.5673
2012-07-13 12:35:00,148.68,148.74,148.65,148.74,2233.567326100829,76.2163,76.2471,76.2009,76.2471,2233.5673
2012-07-13 12:40:00,148.73,148.76,148.67,148.76,1169.9638374813867,76.2419,76.2573,76.2112,76.2573,1169.9638
2012-07-13 12:45:00,148.74,148.81,148.69,148.7,5318.017443097213,76.2471,76.2829,76.2214,76.2266,5318.0174
2012-07-13 12:50:00,148.67,148.7,148.64,148.69,1169.9638374813867,76.2112,76.2266,76.1958,76.2214,1169.9638
2012-07-13 12:55:00,148.69,148.71,148.66,148.67,1382.684535205275,76.2214,76.2317,76.206,76.2112,1382.6845
2012-07-13 13:00:00,148.66,148.74,148.66,148.74,1914.4862795149968,76.206,76.2471,76.206,76.2471,1914.4863
2012-07-13 13:05:00,148.75,148.8,148.7,148.75,4041.6932567538815,76.2522,76.2778,76.2266,76.2522,4041.6933
2012-07-13 13:10:00,148.76,148.81,148.71,148.77,5424.377791959157,76.2573,76.2829,76.2317,76.2624,5424.3778
2012-07-13 13:15:00,148.79,148.81,148.74,148.79,3935.332907891937,76.2727,76.2829,76.2471,76.2727,3935.3329
2012-07-13 13:20:00,148.79,148.83,148.76,148.81,2552.648372686662,76.2727,76.2932,76.2573,76.2829,2552.6484
2012-07-13 13:25:00,148.78,148.79,148.7,148.7,9785.15209529887,76.2676,76.2727,76.2266,76.2266,9785.1521
2012-07-13 13:30:00,148.74,148.74,148.67,148.68,3403.531163582216,76.2471,76.2471,76.2112,76.2163,3403.5312
2012-07-13 13:35:00,148.66,148.78,148.66,148.73,5637.098489683045,76.206,76.2676,76.206,76.2419,5637.0985
2012-07-13 13:40:00,148.71,148.75,148.69,148.75,3084.450116996384,76.2317,76.2522,76.2214,76.2522,3084.4501
2012-07-13 13:45:00,148.75,148.76,148.7,148.72,3084.450116996384,76.2522,76.2573,76.2266,76.2368,3084.4501
2012-07-13 13:50:00,148.73,148.77,148.67,148.73,6168.900233992767,76.2419,76.2624,76.2112,76.2419,6168.9002
2012-07-13 13:55:00,148.74,148.77,148.66,148.68,2339.9276749627734,76.2471,76.2624,76.206,76.2163,2339.9277
2012-07-13 14:00:00,148.7,148.75,148.64,148.64,2233.567326100829,76.2266,76.2522,76.1958,76.1958,2233.5673
2012-07-13 14:05:00,148.66,148.7,148.59,148.62,3297.170814720272,76.206,76.2266,76.1702,76.1855,3297.1708
2012-07-13 14:10:00,148.61,148.61,148.54,148.59,8934.269304403317,76.1804,76.1804,76.1445,76.1702,8934.2693
2012-07-13 14:15:00,148.53,148.65,148.47,148.59,14784.088491810253,76.1394,76.2009,76.1087,76.1702,14784.0885
2012-07-13 14:20:00,148.61,148.67,148.52,148.52,11912.359072537756,76.1804,76.2112,76.1343,76.1343,11912.3591
2012-07-13 14:25:00,148.51,148.58,148.48,148.48,5211.657094235268,76.1292,76.165,76.1138,76.1138,5211.6571
2012-07-13 14:30:00,148.46,148.68,148.45,148.68,11486.91767708998,76.1035,76.2163,76.0984,76.2163,11486.9177
2012-07-13 14:35:00,148.65,148.65,148.51,148.57,3509.89151244416,76.2009,76.2009,76.1292,76.1599,3509.8915
2012-07-13 14:40:00,148.55,148.68,148.55,148.6,3935.332907891937,76.1497,76.2163,76.1497,76.1753,3935.3329
2012-07-13 14:45:00,148.56,148.62,148.54,148.59,3084.450116996384,76.1548,76.1855,76.1445,76.1702,3084.4501
2012-07-13 14:50:00,148.62,148.75,148.61,148.75,6487.9812805786,76.1855,76.2522,76.1804,76.2522,6487.9813
2012-07-13 14:55:00,148.71,148.71,148.65,148.68,7657.945118059986,76.2317,76.2317,76.2009,76.2163,7657.9451
2012-07-13 15:00:00,148.71,148.84,148.71,148.84,36800.68070623271,76.2317,76.2983,76.2317,76.2983,36800.6807
2012-07-13 15:05:00,148.81,149.01,148.78,149.0,12231.440119123588,76.2829,76.3855,76.2676,76.3803,12231.4401
2012-07-13 15:10:00,148.97,149.15,148.97,149.14,22973.83535417996,76.365,76.4572,76.365,76.4521,22973.8354
2012-07-13 15:15:00,149.13,149.16,149.05,149.13,9359.710699851094,76.447,76.4624,76.406,76.447,9359.7107
2012-07-13 15:20:00,149.13,149.2,149.02,149.07,20208.46628376941,76.447,76.4829,76.3906,76.4162,20208.4663
2012-07-13 15:25:00,149.07,149.19,148.95,148.97,12763.24186343331,76.4162,76.4777,76.3547,76.365,12763.2419
2012-07-13 15:30:00,148.93,149.12,148.86,149.05,13082.322910019142,76.3445,76.4419,76.3086,76.406,13082.3229
2012-07-13 15:35:00,149.06,149.08,148.75,148.76,27228.249308657727,76.4111,76.4213,76.2522,76.2573,27228.2493
2012-07-13 15:40:00,148.77,149.1,148.75,149.06,30312.69942565411,76.2624,76.4316,76.2522,76.4111,30312.6994
2012-07-13 15:45:00,149.08,149.08,148.82,149.05,34035.31163582216,76.4213,76.4213,76.2881,76.406,34035.3116
2012-07-13 15:50:00,149.03,149.09,148.77,148.87,60731.75920017016,76.3957,76.4265,76.2624,76.3137,60731.7592
2012-07-13 15:55:00,148.87,149.06,148.85,149.03,138162.0931716656,76.3137,76.4111,76.3034,76.3957,138162.0932
2012-07-16 09:30:00,150.16,150.16,148.8,149.25,25739.20442459051,76.975,76.975,76.2778,76.5085,25739.2044
2012-07-16 09:35:00,149.24,149.68,149.24,149.55,9146.990002127206,76.5034,76.7289,76.5034,76.6623,9146.99
2012-07-16 09:40:00,149.55,149.73,149.49,149.61,11805.998723675812,76.6623,76.7546,76.6315,76.693,11805.9987
2012-07-16 09:45:00,149.6,149.73,149.48,149.66,7445.224420336098,76.6879,76.7546,76.6264,76.7187,7445.2244
2012-07-16 09:50:00,149.71,149.73,149.32,149.34,10529.67453733248,76.7443,76.7546,76.5444,76.5546,10529.6745
2012-07-16 09:55:00,149.37,149.46,149.3,149.31,3190.8104658583275,76.57,76.6161,76.5341,76.5393,3190.8105
2012-07-16 10:00:00,149.32,149.49,149.27,149.42,11167.836630504144,76.5444,76.6315,76.5187,76.5956,11167.8366
2012-07-16 10:05:00,149.41,149.42,149.23,149.32,26802.807913209952,76.5905,76.5956,76.4982,76.5444,26802.8079
2012-07-16 10:10:00,149.34,149.44,149.22,149.4,14039.56604977664,76.5546,76.6059,76.4931,76.5854,14039.566
2012-07-16 10:15:00,149.37,149.63,149.37,149.55,13720.485003190808,76.57,76.7033,76.57,76.6623,13720.485
2012-07-16 10:20:00,149.59,149.85,149.54,149.71,24994.6819825569,76.6828,76.8161,76.6572,76.7443,24994.682
2012-07-16 10:25:00,149.72,149.88,149.6,149.85,6487.9812805786,76.7494,76.8314,76.6879,76.8161,6487.9813
2012-07-16 10:30:00,149.83,149.91,149.76,149.89,5637.098489683045,76.8058,76.8468,76.7699,76.8366,5637.0985
2012-07-16 10:35:00,149.83,149.99,149.83,149.96,5637.098489683045,76.8058,76.8878,76.8058,76.8725,5637.0985
2012-07-16 10:40:00,149.95,150.03,149.9,149.92,12975.9625611572,76.8673,76.9083,76.8417,76.8519,12975.9626
2012-07-16 10:45:00,149.92,149.95,149.76,149.78,7551.584769198042,76.8519,76.8673,76.7699,76.7802,7551.5848
2012-07-16 10:50:00,149.73,149.76,149.48,149.51,14039.56604977664,76.7546,76.7699,76.6264,76.6418,14039.566
2012-07-16 10:55:00,149.51,149.61,149.49,149.59,19570.30419059774,76.6418,76.693,76.6315,76.6828,19570.3042
2012-07-16 11:00:00,149.63,149.63,149.4,149.44,9997.87279302276,76.7033,76.7033,76.5854,76.6059,9997.8728
2012-07-16 11:05:00,149.45,149.59,149.44,149.59,8083.386513507763,76.611,76.6828,76.6059,76.6828,8083.3865
2012-07-16 11:10:00,149.59,149.76,149.56,149.74,9040.62965326526,76.6828,76.7699,76.6674,76.7597,9040.6297
2012-07-16 11:15:00,149.72,149.84,149.7,149.76,10210.593490746647,76.7494,76.8109,76.7392,76.7699,10210.5935
2012-07-16 11:20:00,149.78,149.78,149.61,149.61,9785.15209529887,76.7802,76.7802,76.693,76.693,9785.1521
2012-07-16 11:25:00,149.62,149.7,149.49,149.64,10636.034886194426,76.6982,76.7392,76.6315,76.7084,10636.0349
2012-07-16 11:30:00,149.55,149.68,149.53,149.68,10848.755583918311,76.6623,76.7289,76.652,76.7289,10848.7556
2012-07-16 11:35:00,149.64,149.68,149.55,149.56,9253.350350989149,76.7084,76.7289,76.6623,76.6674,9253.3504
2012-07-16 11:40:00,149.53,149.72,149.49,149.68,12550.521165709422,76.652,76.7494,76.6315,76.7289,12550.5212
2012-07-16 11:45:00,149.6,149.73,149.53,149.72,11912.359072537756,76.6879,76.7546,76.652,76.7494,11912.3591
2012-07-16 11:50:00,149.73,149.78,149.63,149.72,6807.062327164432,76.7546,76.7802,76.7033,76.7494,6807.0623
2012-07-16 11:55:00,149.72,149.73,149.6,149.64,8508.82790895554,76.7494,76.7546,76.6879,76.7084,8508.8279
2012-07-16 12:00:00,149.6,149.76,149.57,149.64,6062.539885130822,76.6879,76.7699,76.6725,76.7084,6062.5399
2012-07-16 12:05:00,149.67,149.77,149.59,149.61,6381.620931716655,76.7238,76.7751,76.6828,76.693,6381.6209
2012-07-16 12:10:00,149.6,149.6,149.45,149.54,4892.576047649435,76.6879,76.6879,76.611,76.6572,4892.576
2012-07-16 12:15:00,149.54,149.6,149.47,149.55,6700.701978302488,76.6572,76.6879,76.6213,76.6623,6700.702
2012-07-16 12:20:00,149.55,149.96,149.55,149.9,16698.574771325246,76.6623,76.8725,76.6623,76.8417,16698.5748
2012-07-16 12:25:00,149.88,149.91,149.78,149.82,2020.8466283769408,76.8314,76.8468,76.7802,76.8007,2020.8466
2012-07-16 12:30:00,149.77,150.08,149.77,149.99,9678.791746436927,76.7751,76.934,76.7751,76.8878,9678.7917
2012-07-16 12:35:00,150.02,150.02,149.81,149.83,6913.422676026376,76.9032,76.9032,76.7956,76.8058,6913.4227
2012-07-16 12:40:00,149.81,149.86,149.74,149.77,5318.017443097213,76.7956,76.8212,76.7597,76.7751,5318.0174
2012-07-16 12:45:00,149.77,149.78,149.68,149.72,2978.089768134439,76.7751,76.7802,76.7289,76.7494,2978.0898
2012-07-16 12:50:00,149.68,149.88,149.68,149.84,7551.584769198042,76.7289,76.8314,76.7289,76.8109,7551.5848
2012-07-16 12:55:00,149.85,149.85,149.57,149.76,16166.773027015526,76.8161,76.8161,76.6725,76.7699,16166.773
2012-07-16 13:00:00,149.76,149.82,149.74,149.77,4573.495001063603,76.7699,76.8007,76.7597,76.7751,4573.495
2012-07-16 13:05:00,149.77,149.77,149.5,149.54,3403.531163582216,76.7751,76.7751,76.6366,76.6572,3403.5312
2012-07-16 13:10:00,149.5,149.58,149.49,149.57,6487.9812805786,76.6366,76.6777,76.6315,76.6725,6487.9813
2012-07-16 13:15:00,149.53,149.6,149.44,149.6,6913.422676026376,76.652,76.6879,76.6059,76.6879,6913.4227
2012-07-16 13:20:00,149.6,149.65,149.44,149.44,6381.620931716655,76.6879,76.7135,76.6059,76.6059,6381.6209
2012-07-16 13:25:00,149.47,149.6,149.45,149.49,7445.224420336098,76.6213,76.6879,76.611,76.6315,7445.2244
2012-07-16 13:30:00,149.46,149.65,149.46,149.54,5318.017443097213,76.6161,76.7135,76.6161,76.6572,5318.0174
2012-07-16 13:35:00,149.54,149.57,149.48,149.48,4360.774303339715,76.6572,76.6725,76.6264,76.6264,4360.7743
2012-07-16 13:40:00,149.42,149.43,149.28,149.28,5530.738140821101,76.5956,76.6008,76.5239,76.5239,5530.7381
2012-07-16 13:45:00,149.26,149.53,149.25,149.5,7977.026164645818,76.5136,76.652,76.5085,76.6366,7977.0262
2012-07-16 13:50:00,149.45,149.47,149.41,149.45,3190.8104658583275,76.611,76.6213,76.5905,76.611,3190.8105
2012-07-16 13:55:00,149.39,149.51,149.37,149.37,4573.495001063603,76.5803,76.6418,76.57,76.57,4573.495
2012-07-16 14:00:00,149.35,149.44,149.33,149.35,7232.503722612209,76.5598,76.6059,76.5495,76.5598,7232.5037
2012-07-16 14:05:00,149.36,149.44,149.33,149.43,4254.41395447777,76.5649,76.6059,76.5495,76.6008,4254.414
2012-07-16 14:10:00,149.48,149.48,149.33,149.33,6487.9812805786,76.6264,76.6264,76.5495,76.5495,6487.9813
2012-07-16 14:15:00,149.36,149.62,149.36,149.56,10529.67453733248,76.5649,76.6982,76.5649,76.6674,10529.6745
2012-07-16 14:20:00,149.53,149.56,149.44,149.5,8083.386513507763,76.652,76.6674,76.6059,76.6366,8083.3865
2012-07-16 14:25:00,149.5,149.6,149.44,149.5,4786.215698787491,76.6366,76.6879,76.6059,76.6366,4786.2157
2012-07-16 14:30:00,149.5,149.68,149.46,149.47,5318.017443097213,76.6366,76.7289,76.6161,76.6213,5318.0174
2012-07-16 14:35:00,149.49,149.62,149.47,149.6,5956.179536268878,76.6315,76.6982,76.6213,76.6879,5956.1795
2012-07-16 14:40:00,149.58,149.6,149.48,149.53,5211.657094235268,76.6777,76.6879,76.6264,76.652,5211.6571
2012-07-16 14:45:00,149.52,149.59,149.42,149.44,14996.80918953414,76.6469,76.6828,76.5956,76.6059,14996.8092
2012-07-16 14:50:00,149.41,149.46,149.18,149.22,26802.807913209952,76.5905,76.6161,76.4726,76.4931,26802.8079
2012-07-16 14:55:00,149.29,149.43,149.18,149.24,18400.34035311636,76.529,76.6008,76.4726,76.5034,18400.3404
2012-07-16 15:00:00,149.26,149.34,149.16,149.32,30844.50116996383,76.5136,76.5546,76.4624,76.5444,30844.5012
2012-07-16 15:05:00,149.33,149.39,149.2,149.35,22548.39395873218,76.5495,76.5803,76.4829,76.5598,22548.394
2012-07-16 15:10:00,149.33,149.41,149.14,149.39,17762.17825994469,76.5495,76.5905,76.4521,76.5803,17762.1783
2012-07-16 15:15:00,149.38,149.42,149.24,149.3,22442.03360987024,76.5751,76.5956,76.5034,76.5341,22442.0336
2012-07-16 15:20:00,149.3,149.33,149.13,149.25,22548.39395873218,76.5341,76.5495,76.447,76.5085,22548.394
2012-07-16 15:25:00,149.18,149.24,149.1,149.17,21591.15081897468,76.4726,76.5034,76.4316,76.4675,21591.1508
2012-07-16 15:30:00,149.17,149.18,148.97,149.17,27866.411401829395,76.4675,76.4726,76.365,76.4675,27866.4114
2012-07-16 15:35:00,149.14,149.22,149.07,149.18,23080.195703041903,76.4521,76.4931,76.4162,76.4726,23080.1957
2012-07-16 15:40:00,149.19,149.21,149.01,149.21,26696.447564348007,76.4777,76.488,76.3855,76.488,26696.4476
2012-07-16 15:45:00,149.18,149.22,149.0,149.17,49776.64326738991,76.4726,76.4931,76.3803,76.4675,49776.6433
2012-07-16 15:50:00,149.19,149.22,149.04,149.11,44884.06721974047,76.4777,76.4931,76.4008,76.4367,44884.0672
2012-07-16 15:55:00,149.08,149.08,148.92,149.05,104233.14188470536,76.4213,76.4213,76.3393,76.406,104233.1419
2012-07-17 09:30:00,149.91,150.11,149.19,149.22,21272.06977238885,76.8468,76.9493,76.4777,76.4931,21272.0698
2012-07-17 09:35:00,149.26,150.02,149.22,149.73,17974.898957668578,76.5136,76.9032,76.4931,76.7546,17974.899
2012-07-17 09:40:00,149.73,149.79,149.33,149.74,14890.448840672196,76.7546,76.7853,76.5495,76.7597,14890.4488
2012-07-17 09:45:00,149.76,149.78,148.9,148.9,20314.82663263136,76.7699,76.7802,76.3291,76.3291,20314.8266
2012-07-17 09:50:00,148.9,149.08,148.71,148.71,15954.052329291637,76.3291,76.4213,76.2317,76.2317,15954.0523
2012-07-17 09:55:00,148.77,148.85,148.52,148.53,36907.041055094654,76.2624,76.3034,76.1343,76.1394,36907.0411
2012-07-17 10:00:00,148.53,148.59,148.22,148.43,21484.790470112737,76.1394,76.1702,75.9805,76.0881,21484.7905
2012-07-17 10:05:00,148.43,148.65,148.19,148.64,22867.47500531801,76.0881,76.2009,75.9651,76.1958,22867.475
2012-07-17 10:10:00,148.64,149.0,148.55,148.99,17549.4575622208,76.1958,76.3803,76.1497,76.3752,17549.4576
2012-07-17 10:15:00,148.99,149.13,148.6,148.6,31801.74430972133,76.3752,76.447,76.1753,76.1753,31801.7443
2012-07-17 10:20:00,148.55,148.64,148.33,148.56,18613.06105084024,76.1497,76.1958,76.0369,76.1548,18613.0611
2012-07-17 10:25:00,148.58,148.65,148.43,148.53,12337.800467985531,76.165,76.2009,76.0881,76.1394,12337.8005
2012-07-17 10:30:00,148.46,148.69,148.41,148.68,11699.638374813869,76.1035,76.2214,76.0779,76.2163,11699.6384
2012-07-17 10:35:00,148.68,148.69,148.56,148.6,11061.476281642204,76.2163,76.2214,76.1548,76.1753,11061.4763
2012-07-17 10:40:00,148.52,148.61,148.36,148.36,34035.31163582216,76.1343,76.1804,76.0523,76.0523,34035.3116
2012-07-17 10:45:00,148.4,148.62,148.23,148.61,23718.357796213568,76.0728,76.1855,75.9856,76.1804,23718.3578
2012-07-17 10:50:00,148.54,148.62,148.39,148.48,14890.448840672196,76.1445,76.1855,76.0676,76.1138,14890.4488
2012-07-17 10:55:00,148.49,148.52,148.34,148.38,15634.971282705805,76.1189,76.1343,76.042,76.0625,15634.9713
2012-07-17 11:00:00,148.41,148.5,148.34,148.4,24781.96128483301,76.0779,76.124,76.042,76.0728,24781.9613
2012-07-17 11:05:00,148.47,148.5,148.36,148.4,34141.67198468411,76.1087,76.124,76.0523,76.0728,34141.672
2012-07-17 11:10:00,148.4,148.53,148.4,148.47,10529.67453733248,76.0728,76.1394,76.0728,76.1087,10529.6745
2012-07-17 11:15:00,148.5,148.62,148.5,148.57,6381.620931716655,76.124,76.1855,76.124,76.1599,6381.6209
2012-07-17 11:20:00,148.66,148.96,148.66,148.84,17017.65581791108,76.206,76.3598,76.206,76.2983,17017.6558
2012-07-17 11:25:00,148.85,148.87,148.74,148.84,19995.74558604552,76.3034,76.3137,76.2471,76.2983,19995.7456
2012-07-17 11:30:00,148.9,148.96,148.77,148.96,27440.970006381616,76.3291,76.3598,76.2624,76.3598,27440.97
2012-07-17 11:35:00,148.97,149.3,148.92,149.12,13295.043607743031,76.365,76.5341,76.3393,76.4419,13295.0436
2012-07-17 11:40:00,149.13,149.18,149.04,149.18,13933.205700914696,76.447,76.4726,76.4008,76.4726,13933.2057
2012-07-17 11:45:00,149.19,149.25,149.09,149.25,10848.755583918311,76.4777,76.5085,76.4265,76.5085,10848.7556
2012-07-17 11:50:00,149.28,149.32,149.16,149.29,6381.620931716655,76.5239,76.5444,76.4624,76.529,6381.6209
2012-07-17 11:55:00,149.29,149.49,149.23,149.48,14358.647096362474,76.529,76.6315,76.4982,76.6264,14358.6471
2012-07-17 12:00:00,149.49,149.53,149.31,149.36,18400.34035311636,76.6315,76.652,76.5393,76.5649,18400.3404
2012-07-17 12:05:00,149.34,149.48,149.34,149.44,15847.691980429694,76.5546,76.6264,76.5546,76.6059,15847.692
2012-07-17 12:10:00,149.44,149.48,149.32,149.43,6700.701978302488,76.6059,76.6264,76.5444,76.6008,6700.702
2012-07-17 12:15:00,149.43,149.54,149.4,149.51,7019.78302488832,76.6008,76.6572,76.5854,76.6418,7019.783
2012-07-17 12:20:00,149.52,149.6,149.46,149.46,6487.9812805786,76.6469,76.6879,76.6161,76.6161,6487.9813
2012-07-17 12:25:00,149.46,149.65,149.46,149.55,3084.450116996384,76.6161,76.7135,76.6161,76.6623,3084.4501
2012-07-17 12:30:00,149.57,150.07,149.57,150.06,17549.4575622208,76.6725,76.9288,76.6725,76.9237,17549.4576
2012-07-17 12:35:00,150.07,150.27,150.04,150.18,26377.366517762173,76.9288,77.0314,76.9135,76.9852,26377.3665
2012-07-17 12:40:00,150.16,150.35,150.12,150.29,14039.56604977664,76.975,77.0724,76.9545,77.0416,14039.566
2012-07-17 12:45:00,150.28,150.54,150.28,150.42,32439.906402893,77.0365,77.1698,77.0365,77.1083,32439.9064
2012-07-17 12:50:00,150.45,150.52,150.18,150.18,22867.47500531801,77.1236,77.1595,76.9852,76.9852,22867.475
2012-07-17 12:55:00,150.18,150.33,150.07,150.11,23611.997447351623,76.9852,77.0621,76.9288,76.9493,23611.9974
2012-07-17 13:00:00,150.06,150.36,150.06,150.31,8189.746862369707,76.9237,77.0775,76.9237,77.0519,8189.7469
2012-07-17 13:05:00,150.34,150.34,150.16,150.33,7870.665815783875,77.0672,77.0672,76.975,77.0621,7870.6658
2012-07-17 13:10:00,150.34,150.4,150.27,150.36,9997.87279302276,77.0672,77.098,77.0314,77.0775,9997.8728
2012-07-17 13:15:00,150.36,150.52,150.36,150.43,13826.845352052753,77.0775,77.1595,77.0775,77.1134,13826.8454
2012-07-17 13:20:00,150.42,150.52,150.26,150.43,14252.28674750053,77.1083,77.1595,77.0262,77.1134,14252.2867
2012-07-17 13:25:00,150.41,150.62,150.4,150.62,17230.37651563497,77.1031,77.2108,77.098,77.2108,17230.3765
2012-07-17 13:30:00,150.58,150.72,150.54,150.55,7977.026164645818,77.1903,77.262,77.1698,77.1749,7977.0262
2012-07-17 13:35:00,150.56,150.82,150.54,150.82,10316.953839608592,77.18,77.3133,77.1698,77.3133,10316.9538
2012-07-17 13:40:00,150.82,150.87,150.73,150.75,8296.107211231652,77.3133,77.3389,77.2672,77.2774,8296.1072
2012-07-17 13:45:00,150.75,150.75,150.59,150.63,8508.82790895554,77.2774,77.2774,77.1954,77.2159,8508.8279
2012-07-17 13:50:00,150.76,150.85,150.73,150.77,5424.377791959157,77.2825,77.3287,77.2672,77.2877,5424.3778
2012-07-17 13:55:00,150.74,150.74,150.63,150.67,5424.377791959157,77.2723,77.2723,77.2159,77.2364,5424.3778
2012-07-17 14:00:00,150.65,150.67,150.58,150.62,10742.395235056369,77.2262,77.2364,77.1903,77.2108,10742.3952
2012-07-17 14:05:00,150.61,150.7,150.57,150.6,7019.78302488832,77.2057,77.2518,77.1852,77.2005,7019.783
2012-07-17 14:10:00,150.59,150.73,150.59,150.73,10316.953839608592,77.1954,77.2672,77.1954,77.2672,10316.9538
2012-07-17 14:15:00,150.73,150.78,150.57,150.57,8402.467560093595,77.2672,77.2928,77.1852,77.1852,8402.4676
2012-07-17 14:20:00,150.6,150.65,150.5,150.5,6700.701978302488,77.2005,77.2262,77.1493,77.1493,6700.702
2012-07-17 14:25:00,150.51,150.6,150.5,150.6,10423.314188470536,77.1544,77.2005,77.1493,77.2005,10423.3142
2012-07-17 14:30:00,150.59,150.63,150.51,150.55,5105.296745373324,77.1954,77.2159,77.1544,77.1749,5105.2967
2012-07-17 14:35:00,150.54,150.62,150.42,150.42,15634.971282705805,77.1698,77.2108,77.1083,77.1083,15634.9713
2012-07-17 14:40:00,150.45,150.5,150.38,150.42,8934.269304403317,77.1236,77.1493,77.0878,77.1083,8934.2693
2012-07-17 14:45:00,150.43,150.57,150.43,150.45,4360.774303339715,77.1134,77.1852,77.1134,77.1236,4360.7743
2012-07-17 14:50:00,150.51,150.51,150.37,150.39,7338.864071474153,77.1544,77.1544,77.0826,77.0929,7338.8641
2012-07-17 14:55:00,150.43,150.63,150.43,150.55,9466.071048713038,77.1134,77.2159,77.1134,77.1749,9466.071
2012-07-17 15:00:00,150.54,150.62,150.43,150.44,12550.521165709422,77.1698,77.2108,77.1134,77.1185,12550.5212
2012-07-17 15:05:00,150.41,150.47,150.21,150.36,16485.85407360136,77.1031,77.1339,77.0006,77.0775,16485.8541
2012-07-17 15:10:00,150.35,150.43,150.32,150.35,12763.24186343331,77.0724,77.1134,77.057,77.0724,12763.2419
2012-07-17 15:15:00,150.38,150.46,150.33,150.36,17655.817911082744,77.0878,77.1288,77.0621,77.0775,17655.8179
2012-07-17 15:20:00,150.37,150.42,150.33,150.38,9997.87279302276,77.0826,77.1083,77.0621,77.0878,9997.8728
2012-07-17 15:25:00,150.38,150.38,150.13,150.21,30312.69942565411,77.0878,77.0878,76.9596,77.0006,30312.6994
2012-07-17 15:30:00,150.2,150.25,150.13,150.25,20421.18698149329,76.9955,77.0211,76.9596,77.0211,20421.187
2012-07-17 15:35:00,150.24,150.28,150.07,150.11,32014.46500744522,77.016,77.0365,76.9288,76.9493,32014.465
2012-07-17 15:40:00,150.09,150.26,150.06,150.19,23611.997447351623,76.9391,77.0262,76.9237,76.9904,23611.9974
2012-07-17 15:45:00,150.18,150.34,150.17,150.24,27015.52861093384,76.9852,77.0672,76.9801,77.016,27015.5286
2012-07-17 15:50:00,150.27,150.48,150.19,150.19,52010.21059349074,77.0314,77.139,76.9904,76.9904,52010.2106
2012-07-17 15:55:00,150.2,150.28,150.17,150.27,82961.07211231651,76.9955,77.0365,76.9801,77.0314,82961.0721
2012-07-18 09:30:00,149.75,149.92,149.4,149.66,15103.169538396083,76.7648,76.8519,76.5854,76.7187,15103.1695
2012-07-18 09:35:00,149.69,149.92,149.57,149.85,11486.91767708998,76.734,76.8519,76.6725,76.8161,11486.9177
2012-07-18 09:40:00,149.89,150.48,149.88,150.32,25739.20442459051,76.8366,77.139,76.8314,77.057,25739.2044
2012-07-18 09:45:00,150.3,150.54,150.19,150.29,12444.160816847478,77.0467,77.1698,76.9904,77.0416,12444.1608
2012-07-18 09:50:00,150.23,150.37,150.01,150.05,17124.016166773024,77.0109,77.0826,76.8981,76.9186,17124.0162
2012-07-18 09:55:00,150.07,150.68,150.07,150.14,10210.593490746647,76.9288,77.2415,76.9288,76.9647,10210.5935
2012-07-18 10:00:00,150.12,150.66,150.12,150.52,15422.250584981915,76.9545,77.2313,76.9545,77.1595,15422.2506
2012-07-18 10:05:00,150.56,150.71,150.47,150.52,15103.169538396083,77.18,77.2569,77.1339,77.1595,15103.1695
2012-07-18 10:10:00,150.51,150.59,150.33,150.44,6381.620931716655,77.1544,77.1954,77.0621,77.1185,6381.6209
2012-07-18 10:15:00,150.27,150.34,150.11,150.13,11805.998723675812,77.0314,77.0672,76.9493,76.9596,11805.9987
2012-07-18 10:20:00,150.17,150.26,150.0,150.1,16911.295469049135,76.9801,77.0262,76.893,76.9442,16911.2955
2012-07-18 10:25:00,150.07,150.22,150.01,150.14,9572.431397574985,76.9288,77.0057,76.8981,76.9647,9572.4314
2012-07-18 10:30:00,150.15,150.22,149.93,149.99,17655.817911082744,76.9699,77.0057,76.8571,76.8878,17655.8179
2012-07-18 10:35:00,149.93,150.16,149.84,150.13,18187.619655392467,76.8571,76.975,76.8109,76.9596,18187.6197
2012-07-18 10:40:00,150.15,150.31,150.15,150.24,9359.710699851094,76.9699,77.0519,76.9699,77.016,9359.7107
2012-07-18 10:45:00,150.18,150.39,150.17,150.39,12125.079770261644,76.9852,77.0929,76.9801,77.0929,12125.0798
2012-07-18 10:50:00,150.31,150.32,150.03,150.03,6913.422676026376,77.0519,77.057,76.9083,76.9083,6913.4227
2012-07-18 10:55:00,150.13,150.43,150.11,150.42,12550.521165709422,76.9596,77.1134,76.9493,77.1083,12550.5212
2012-07-18 11:00:00,150.42,150.42,150.07,150.08,8189.746862369707,77.1083,77.1083,76.9288,76.934,8189.7469
2012-07-18 11:05:00,150.09,150.09,149.89,149.96,9678.791746436927,76.9391,76.9391,76.8366,76.8725,9678.7917
2012-07-18 11:10:00,149.95,149.96,149.76,149.8,4892.576047649435,76.8673,76.8725,76.7699,76.7904,4892.576
2012-07-18 11:15:00,149.83,149.99,149.77,149.91,14996.80918953414,76.8058,76.8878,76.7751,76.8468,14996.8092
2012-07-18 11:20:00,149.91,150.06,149.87,149.97,10316.953839608592,76.8468,76.9237,76.8263,76.8776,10316.9538
2012-07-18 11:25:00,149.87,149.9,149.57,149.57,3616.251861306104,76.8263,76.8417,76.6725,76.6725,3616.2519
2012-07-18 11:30:00,149.59,149.86,149.59,149.81,17230.37651563497,76.6828,76.8212,76.6828,76.7956,17230.3765
2012-07-18 11:35:00,149.86,150.01,149.78,149.96,6381.620931716655,76.8212,76.8981,76.7802,76.8725,6381.6209
2012-07-18 11:40:00,149.9,149.96,149.78,149.78,5424.377791959157,76.8417,76.8725,76.7802,76.7802,5424.3778
2012-07-18 11:45:00,149.78,149.83,149.44,149.44,7338.864071474153,76.7802,76.8058,76.6059,76.6059,7338.8641
2012-07-18 11:50:00,149.47,149.68,149.44,149.44,6487.9812805786,76.6213,76.7289,76.6059,76.6059,6487.9813
2012-07-18 11:55:00,149.5,149.51,149.21,149.28,15847.691980429694,76.6366,76.6418,76.488,76.5239,15847.692
2012-07-18 12:00:00,149.28,149.61,149.27,149.6,11593.278025951924,76.5239,76.693,76.5187,76.6879,11593.278
2012-07-18 12:05:00,149.59,149.78,149.48,149.78,10955.115932780258,76.6828,76.7802,76.6264,76.7802,10955.1159
2012-07-18 12:10:00,149.76,150.03,149.74,149.95,4573.495001063603,76.7699,76.9083,76.7597,76.8673,4573.495
2012-07-18 12:15:00,149.87,149.91,149.69,149.91,5211.657094235268,76.8263,76.8468,76.734,76.8468,5211.6571
2012-07-18 12:20:00,149.94,150.04,149.87,149.87,4254.41395447777,76.8622,76.9135,76.8263,76.8263,4254.414
2012-07-18 12:25:00,149.83,149.84,149.71,149.79,3190.8104658583275,76.8058,76.8109,76.7443,76.7853,3190.8105
2012-07-18 12:30:00,149.78,149.9,149.77,149.77,4679.855349925547,76.7802,76.8417,76.7751,76.7751,4679.8553
2012-07-18 12:35:00,149.77,149.8,149.74,149.74,3722.612210168049,76.7751,76.7904,76.7597,76.7597,3722.6122
2012-07-18 12:40:00,149.68,149.78,149.62,149.71,6062.539885130822,76.7289,76.7802,76.6982,76.7443,6062.5399
2012-07-18 12:45:00,149.71,149.79,149.67,149.77,3403.531163582216,76.7443,76.7853,76.7238,76.7751,3403.5312
2012-07-18 12:50:00,149.76,149.78,149.68,149.68,2871.729419272495,76.7699,76.7802,76.7289,76.7289,2871.7294
2012-07-18 12:55:00,149.7,149.71,149.58,149.58,5530.738140821101,76.7392,76.7443,76.6777,76.6777,5530.7381
2012-07-18 13:00:00,149.66,149.66,149.53,149.6,3935.332907891937,76.7187,76.7187,76.652,76.6879,3935.3329
2012-07-18 13:05:00,149.61,149.62,149.5,149.5,2765.36907041055,76.693,76.6982,76.6366,76.6366,2765.3691
2012-07-18 13:10:00,149.52,149.52,149.42,149.42,3935.332907891937,76.6469,76.6469,76.5956,76.5956,3935.3329
2012-07-18 13:15:00,149.39,149.5,149.38,149.45,8827.908955541372,76.5803,76.6366,76.5751,76.611,8827.909
2012-07-18 13:20:00,149.46,149.69,149.44,149.67,11061.476281642204,76.6161,76.734,76.6059,76.7238,11061.4763
2012-07-18 13:25:00,149.67,149.79,149.65,149.76,5849.819187406933,76.7238,76.7853,76.7135,76.7699,5849.8192
2012-07-18 13:30:00,149.72,149.76,149.53,149.54,8721.54860667943,76.7494,76.7699,76.652,76.6572,8721.5486
2012-07-18 13:35:00,149.56,149.65,149.47,149.58,10104.233141884704,76.6674,76.7135,76.6213,76.6777,10104.2331
2012-07-18 13:40:00,149.53,149.55,149.44,149.52,4786.215698787491,76.652,76.6623,76.6059,76.6469,4786.2157
2012-07-18 13:45:00,149.44,149.5,149.41,149.46,5424.377791959157,76.6059,76.6366,76.5905,76.6161,5424.3778
2012-07-18 13:50:00,149.46,149.53,149.35,149.46,3935.332907891937,76.6161,76.652,76.5598,76.6161,3935.3329
2012-07-18 13:55:00,149.48,149.6,149.35,149.6,2233.567326100829,76.6264,76.6879,76.5598,76.6879,2233.5673
2012-07-18 14:00:00,149.59,149.74,149.59,149.74,8721.54860667943,76.6828,76.7597,76.6828,76.7597,8721.5486
2012-07-18 14:05:00,149.74,149.8,149.64,149.64,3403.531163582216,76.7597,76.7904,76.7084,76.7084,3403.5312
2012-07-18 14:10:00,149.64,149.76,149.64,149.66,2020.8466283769408,76.7084,76.7699,76.7084,76.7187,2020.8466
2012-07-18 14:15:00,149.69,149.83,149.69,149.83,4254.41395447777,76.734,76.8058,76.734,76.8058,4254.414
2012-07-18 14:20:00,149.81,149.93,149.8,149.93,4679.855349925547,76.7956,76.8571,76.7904,76.8571,4679.8553
2012-07-18 14:25:00,149.85,149.85,149.69,149.73,3616.251861306104,76.8161,76.8161,76.734,76.7546,3616.2519
2012-07-18 14:30:00,149.72,149.72,149.6,149.63,2659.0087215486064,76.7494,76.7494,76.6879,76.7033,2659.0087
2012-07-18 14:35:00,149.67,149.67,149.52,149.52,5637.098489683045,76.7238,76.7238,76.6469,76.6469,5637.0985
2012-07-18 14:40:00,149.56,149.58,149.3,149.51,12125.079770261644,76.6674,76.6777,76.5341,76.6418,12125.0798
2012-07-18 14:45:00,149.49,149.5,149.37,149.5,2871.729419272495,76.6315,76.6366,76.57,76.6366,2871.7294
2012-07-18 14:50:00,149.46,149.47,149.28,149.32,9040.62965326526,76.6161,76.6213,76.5239,76.5444,9040.6297
2012-07-18 14:55:00,149.32,149.48,149.32,149.48,3297.170814720272,76.5444,76.6264,76.5444,76.6264,3297.1708
2012-07-18 15:00:00,149.45,149.51,149.43,149.43,3828.972559029993,76.611,76.6418,76.6008,76.6008,3828.9726
2012-07-18 15:05:00,149.42,149.44,149.36,149.44,4786.215698787491,76.5956,76.6059,76.5649,76.6059,4786.2157
2012-07-18 15:10:00,149.38,149.65,149.38,149.54,13401.403956604976,76.5751,76.7135,76.5751,76.6572,13401.404
2012-07-18 15:15:00,149.53,149.58,149.44,149.58,4679.855349925547,76.652,76.6777,76.6059,76.6777,4679.8553
2012-07-18 15:20:00,149.58,149.74,149.53,149.58,10529.67453733248,76.6777,76.7597,76.652,76.6777,10529.6745
2012-07-18 15:25:00,149.6,149.68,149.5,149.68,9040.62965326526,76.6879,76.7289,76.6366,76.7289,9040.6297
2012-07-18 15:30:00,149.68,149.88,149.66,149.81,10210.593490746647,76.7289,76.8314,76.7187,76.7956,10210.5935
2012-07-18 15:35:00,149.78,149.83,149.63,149.64,8721.54860667943,76.7802,76.8058,76.7033,76.7084,8721.5486
2012-07-18 15:40:00,149.63,149.8,149.62,149.76,19251.22314401191,76.7033,76.7904,76.6982,76.7699,19251.2231
2012-07-18 15:45:00,149.75,149.92,149.61,149.77,30631.780472239945,76.7648,76.8519,76.693,76.7751,30631.7805
2012-07-18 15:50:00,149.78,149.84,149.69,149.82,37013.4014039566,76.7802,76.8109,76.734,76.8007,37013.4014
2012-07-18 15:55:00,149.79,149.92,149.68,149.79,58498.191874069336,76.7853,76.8519,76.7289,76.7853,58498.1919
2012-07-19 09:30:00,149.69,150.21,149.65,149.84,21059.34907466496,76.734,77.0006,76.7135,76.8109,21059.3491
2012-07-19 09:35:00,149.92,150.13,149.86,149.86,7232.503722612209,76.8519,76.9596,76.8212,76.8212,7232.5037
2012-07-19 09:40:00,149.86,149.93,149.69,149.73,11593.278025951924,76.8212,76.8571,76.734,76.7546,11593.278
2012-07-19 09:45:00,149.73,149.74,149.41,149.42,28504.57349500106,76.7546,76.7597,76.5905,76.5956,28504.5735
2012-07-19 09:50:00,149.41,149.58,149.35,149.58,13933.205700914696,76.5905,76.6777,76.5598,76.6777,13933.2057
2012-07-19 09:55:00,149.58,149.58,148.9,148.92,15847.691980429694,76.6777,76.6777,76.3291,76.3393,15847.692
2012-07-19 10:00:00,148.86,148.9,148.61,148.74,29249.095937034668,76.3086,76.3291,76.1804,76.2471,29249.0959
2012-07-19 10:05:00,148.79,148.79,148.4,148.4,21697.511167836627,76.2727,76.2727,76.0728,76.0728,21697.5112
2012-07-19 10:10:00,148.39,148.49,148.21,148.45,20314.82663263136,76.0676,76.1189,75.9754,76.0984,20314.8266
2012-07-19 10:15:00,148.45,148.49,148.27,148.48,9040.62965326526,76.0984,76.1189,76.0061,76.1138,9040.6297
2012-07-19 10:20:00,148.57,148.78,148.54,148.72,13188.683258881088,76.1599,76.2676,76.1445,76.2368,13188.6833
2012-07-19 10:25:00,148.74,148.83,148.72,148.83,12656.881514571363,76.2471,76.2932,76.2368,76.2932,12656.8815
2012-07-19 10:30:00,148.84,148.85,148.67,148.8,17124.016166773024,76.2983,76.3034,76.2112,76.2778,17124.0162
2012-07-19 10:35:00,148.85,148.88,148.64,148.64,14571.367794086362,76.3034,76.3188,76.1958,76.1958,14571.3678
2012-07-19 10:40:00,148.63,148.63,148.47,148.49,15528.61093384386,76.1907,76.1907,76.1087,76.1189,15528.6109
2012-07-19 10:45:00,148.45,148.45,148.28,148.3,11593.278025951924,76.0984,76.0984,76.0113,76.0215,11593.278
2012-07-19 10:50:00,148.32,148.49,148.29,148.36,7232.503722612209,76.0318,76.1189,76.0164,76.0523,7232.5037
2012-07-19 10:55:00,148.37,148.46,148.34,148.37,6487.9812805786,76.0574,76.1035,76.042,76.0574,6487.9813
2012-07-19 11:00:00,148.36,148.49,148.23,148.23,15741.33163156775,76.0523,76.1189,75.9856,75.9856,15741.3316
2012-07-19 11:05:00,148.24,148.41,148.22,148.28,11274.19697936609,75.9907,76.0779,75.9805,76.0113,11274.197
2012-07-19 11:10:00,148.28,148.28,148.1,148.1,11061.476281642204,76.0113,76.0113,75.919,75.919,11061.4763
2012-07-19 11:15:00,148.11,148.12,147.94,147.94,15741.33163156775,75.9241,75.9292,75.837,75.837,15741.3316
2012-07-19 11:20:00,147.95,148.26,147.93,148.26,10316.953839608592,75.8421,76.001,75.8318,76.001,10316.9538
2012-07-19 11:25:00,148.2,148.26,147.99,148.0,7870.665815783875,75.9702,76.001,75.8626,75.8677,7870.6658
2012-07-19 11:30:00,148.01,148.14,148.01,148.05,6700.701978302488,75.8728,75.9395,75.8728,75.8934,6700.702
2012-07-19 11:35:00,148.03,148.11,147.99,148.09,5530.738140821101,75.8831,75.9241,75.8626,75.9139,5530.7381
2012-07-19 11:40:00,148.04,148.04,147.95,148.01,11274.19697936609,75.8882,75.8882,75.8421,75.8728,11274.197
2012-07-19 11:45:00,148.01,148.01,147.71,147.78,12763.24186343331,75.8728,75.8728,75.7191,75.7549,12763.2419
2012-07-19 11:50:00,147.77,147.8,147.69,147.7,10210.593490746647,75.7498,75.7652,75.7088,75.7139,10210.5935
2012-07-19 11:55:00,147.72,147.88,147.72,147.79,6594.341629440543,75.7242,75.8062,75.7242,75.7601,6594.3416
2012-07-19 12:00:00,147.85,147.93,147.81,147.91,7551.584769198042,75.7908,75.8318,75.7703,75.8216,7551.5848
2012-07-19 12:05:00,147.88,148.07,147.88,148.0,10104.233141884704,75.8062,75.9036,75.8062,75.8677,10104.2331
2012-07-19 12:10:00,148.0,148.05,147.98,148.03,6913.422676026376,75.8677,75.8934,75.8575,75.8831,6913.4227
2012-07-19 12:15:00,148.03,148.37,148.03,148.34,5849.819187406933,75.8831,76.0574,75.8831,76.042,5849.8192
2012-07-19 12:20:00,148.4,148.5,148.36,148.46,7551.584769198042,76.0728,76.124,76.0523,76.1035,7551.5848
2012-07-19 12:25:00,148.46,148.59,148.32,148.32,21165.709423526907,76.1035,76.1702,76.0318,76.0318,21165.7094
2012-07-19 12:30:00,148.3,148.3,148.22,148.23,4573.495001063603,76.0215,76.0215,75.9805,75.9856,4573.495
2012-07-19 12:35:00,148.23,148.28,148.16,148.26,17549.4575622208,75.9856,76.0113,75.9497,76.001,17549.4576
2012-07-19 12:40:00,148.27,148.34,148.27,148.29,6594.341629440543,76.0061,76.042,76.0061,76.0164,6594.3416
2012-07-19 12:45:00,148.27,148.37,148.18,148.18,9678.791746436927,76.0061,76.0574,75.96,75.96,9678.7917
2012-07-19 12:50:00,148.15,148.15,148.03,148.05,3297.170814720272,75.9446,75.9446,75.8831,75.8934,3297.1708
2012-07-19 12:55:00,148.08,148.18,147.84,147.84,9572.431397574985,75.9087,75.96,75.7857,75.7857,9572.4314
2012-07-19 13:00:00,147.88,147.93,147.82,147.92,4467.134652201658,75.8062,75.8318,75.7754,75.8267,4467.1347
2012-07-19 13:05:00,148.0,148.18,147.97,148.15,6594.341629440543,75.8677,75.96,75.8523,75.9446,6594.3416
2012-07-19 13:10:00,148.15,148.29,148.11,148.18,4254.41395447777,75.9446,76.0164,75.9241,75.96,4254.414
2012-07-19 13:15:00,148.21,148.35,148.15,148.15,4998.93639651138,75.9754,76.0471,75.9446,75.9446,4998.9364
2012-07-19 13:20:00,148.18,148.39,148.18,148.39,4360.774303339715,75.96,76.0676,75.96,76.0676,4360.7743
2012-07-19 13:25:00,148.35,148.36,148.17,148.17,44033.18442884492,76.0471,76.0523,75.9549,75.9549,44033.1844
2012-07-19 13:30:00,148.18,148.32,148.12,148.24,16911.295469049135,75.96,76.0318,75.9292,75.9907,16911.2955
2012-07-19 13:35:00,148.19,148.24,148.11,148.15,21059.34907466496,75.9651,75.9907,75.9241,75.9446,21059.3491
2012-07-19 13:40:00,148.11,148.21,147.96,147.96,9040.62965326526,75.9241,75.9754,75.8472,75.8472,9040.6297
2012-07-19 13:45:00,147.9,148.03,147.81,147.96,19038.50244628802,75.8165,75.8831,75.7703,75.8472,19038.5024
2012-07-19 13:50:00,147.99,148.06,147.99,147.99,3190.8104658583275,75.8626,75.8985,75.8626,75.8626,3190.8105
2012-07-19 13:55:00,147.92,148.18,147.85,148.07,11167.836630504144,75.8267,75.96,75.7908,75.9036,11167.8366
2012-07-19 14:00:00,148.14,148.21,148.01,148.01,7657.945118059986,75.9395,75.9754,75.8728,75.8728,7657.9451
2012-07-19 14:05:00,148.02,148.11,147.84,148.03,5637.098489683045,75.878,75.9241,75.7857,75.8831,5637.0985
2012-07-19 14:10:00,148.08,148.23,148.03,148.19,5849.819187406933,75.9087,75.9856,75.8831,75.9651,5849.8192
2012-07-19 14:15:00,148.23,148.33,148.19,148.23,6913.422676026376,75.9856,76.0369,75.9651,75.9856,6913.4227
2012-07-19 14:20:00,148.23,148.27,148.18,148.23,6594.341629440543,75.9856,76.0061,75.96,75.9856,6594.3416
2012-07-19 14:25:00,148.23,148.3,148.2,148.25,4467.134652201658,75.9856,76.0215,75.9702,75.9959,4467.1347
2012-07-19 14:30:00,148.22,148.31,148.07,148.26,21591.15081897468,75.9805,76.0266,75.9036,76.001,21591.1508
2012-07-19 14:35:00,148.24,148.51,148.2,148.48,13614.124654328863,75.9907,76.1292,75.9702,76.1138,13614.1247
2012-07-19 14:40:00,148.45,148.45,148.31,148.38,16485.85407360136,76.0984,76.0984,76.0266,76.0625,16485.8541
2012-07-19 14:45:00,148.34,148.41,148.21,148.24,10955.115932780258,76.042,76.0779,75.9754,75.9907,10955.1159
2012-07-19 14:50:00,148.28,148.31,148.16,148.18,5743.45883854499,76.0113,76.0266,75.9497,75.96,5743.4588
2012-07-19 14:55:00,148.18,148.32,148.15,148.21,5105.296745373324,75.96,76.0318,75.9446,75.9754,5105.2967
2012-07-19 15:00:00,148.22,148.27,148.04,148.13,11912.359072537756,75.9805,76.0061,75.8882,75.9344,11912.3591
2012-07-19 15:05:00,148.14,148.23,148.08,148.23,5637.098489683045,75.9395,75.9856,75.9087,75.9856,5637.0985
2012-07-19 15:10:00,148.22,148.32,148.19,148.27,7019.78302488832,75.9805,76.0318,75.9651,76.0061,7019.783
2012-07-19 15:15:00,148.25,148.5,148.24,148.44,11167.836630504144,75.9959,76.124,75.9907,76.0933,11167.8366
2012-07-19 15:20:00,148.47,148.47,148.22,148.31,13507.76430546692,76.1087,76.1087,75.9805,76.0266,13507.7643
2012-07-19 15:25:00,148.27,148.39,148.24,148.25,11380.557328228037,76.0061,76.0676,75.9907,75.9959,11380.5573
2012-07-19 15:30:00,148.28,148.37,148.24,148.35,24250.159540523287,76.0113,76.0574,75.9907,76.0471,24250.1595
2012-07-19 15:35:00,148.33,148.54,148.31,148.49,15422.250584981915,76.0369,76.1445,76.0266,76.1189,15422.2506
2012-07-19 15:40:00,148.51,148.81,148.5,148.8,20314.82663263136,76.1292,76.2829,76.124,76.2778,20314.8266
2012-07-19 15:45:00,148.81,148.98,148.81,148.97,36375.239310784935,76.2829,76.3701,76.2829,76.365,36375.2393
2012-07-19 15:50:00,148.97,149.0,148.73,148.81,51052.96745373324,76.365,76.3803,76.2419,76.2829,51052.9675
2012-07-19 15:55:00,148.81,148.88,148.69,148.72,78068.49606466708,76.2829,76.3188,76.2214,76.2368,78068.4961
2012-07-20 09:30:00,147.44,147.93,147.22,147.27,166134.8649223569,75.5807,75.8318,75.4679,75.4935,166134.8649
2012-07-20 09:35:00,147.24,147.87,147.22,147.69,15315.890236119973,75.4781,75.8011,75.4679,75.7088,15315.8902
2012-07-20 09:40:00,147.76,147.87,147.22,147.22,17655.817911082744,75.7447,75.8011,75.4679,75.4679,17655.8179
2012-07-20 09:45:00,147.22,147.3,146.97,147.14,7870.665815783875,75.4679,75.5089,75.3397,75.4269,7870.6658
2012-07-20 09:50:00,147.05,147.65,147.04,147.61,14996.80918953414,75.3807,75.6883,75.3756,75.6678,14996.8092
2012-07-20 09:55:00,147.56,147.86,147.5,147.77,11380.557328228037,75.6422,75.796,75.6114,75.7498,11380.5573
2012-07-20 10:00:00,147.73,147.8,147.53,147.61,16060.412678153582,75.7293,75.7652,75.6268,75.6678,16060.4127
2012-07-20 10:05:00,147.57,147.66,147.41,147.53,13295.043607743031,75.6473,75.6934,75.5653,75.6268,13295.0436
2012-07-20 10:10:00,147.5,147.63,147.33,147.51,10955.115932780258,75.6114,75.678,75.5243,75.6165,10955.1159
2012-07-20 10:15:00,147.55,147.69,147.4,147.67,15741.33163156775,75.637,75.7088,75.5601,75.6986,15741.3316
2012-07-20 10:20:00,147.75,147.79,147.52,147.55,49989.3639651138,75.7396,75.7601,75.6217,75.637,49989.364
2012-07-20 10:25:00,147.58,148.03,147.55,148.0,12125.079770261644,75.6524,75.8831,75.637,75.8677,12125.0798
2012-07-20 10:30:00,148.02,148.02,147.55,147.67,9572.431397574985,75.878,75.878,75.637,75.6986,9572.4314
2012-07-20 10:35:00,147.65,147.9,147.61,147.9,7126.143373750265,75.6883,75.8165,75.6678,75.8165,7126.1434
2012-07-20 10:40:00,147.85,148.13,147.85,148.04,7232.503722612209,75.7908,75.9344,75.7908,75.8882,7232.5037
2012-07-20 10:45:00,148.04,148.25,147.94,148.24,9678.791746436927,75.8882,75.9959,75.837,75.9907,9678.7917
2012-07-20 10:50:00,148.18,148.52,148.16,148.52,16804.93512018719,75.96,76.1343,75.9497,76.1343,16804.9351
2012-07-20 10:55:00,148.57,148.91,148.49,148.72,38077.00489257604,76.1599,76.3342,76.1189,76.2368,38077.0049
2012-07-20 11:00:00,148.72,148.72,148.46,148.5,12763.24186343331,76.2368,76.2368,76.1035,76.124,12763.2419
2012-07-20 11:05:00,148.5,148.66,148.47,148.47,4360.774303339715,76.124,76.206,76.1087,76.1087,4360.7743
2012-07-20 11:10:00,148.51,148.52,148.24,148.33,12763.24186343331,76.1292,76.1343,75.9907,76.0369,12763.2419
2012-07-20 11:15:00,148.35,148.4,148.13,148.16,9253.350350989149,76.0471,76.0728,75.9344,75.9497,9253.3504
2012-07-20 11:20:00,148.17,148.47,148.1,148.41,8721.54860667943,75.9549,76.1087,75.919,76.0779,8721.5486
2012-07-20 11:25:00,148.42,148.44,148.24,148.4,5637.098489683045,76.083,76.0933,75.9907,76.0728,5637.0985
2012-07-20 11:30:00,148.44,148.44,148.19,148.29,5743.45883854499,76.0933,76.0933,75.9651,76.0164,5743.4588
2012-07-20 11:35:00,148.27,148.34,148.03,148.11,15209.529887258028,76.0061,76.042,75.8831,75.9241,15209.5299
2012-07-20 11:40:00,148.12,148.16,148.04,148.11,6168.900233992767,75.9292,75.9497,75.8882,75.9241,6168.9002
2012-07-20 11:45:00,148.11,148.23,148.03,148.18,13401.403956604976,75.9241,75.9856,75.8831,75.96,13401.404
2012-07-20 11:50:00,148.16,148.23,148.05,148.18,11167.836630504144,75.9497,75.9856,75.8934,75.96,11167.8366
2012-07-20 11:55:00,148.15,148.17,147.97,148.04,7445.224420336098,75.9446,75.9549,75.8523,75.8882,7445.2244
2012-07-20 12:00:00,148.07,148.14,147.97,148.0,9359.710699851094,75.9036,75.9395,75.8523,75.8677,9359.7107
2012-07-20 12:05:00,147.99,147.99,147.7,147.72,11486.91767708998,75.8626,75.8626,75.7139,75.7242,11486.9177
2012-07-20 12:10:00,147.77,147.92,147.75,147.81,6913.422676026376,75.7498,75.8267,75.7396,75.7703,6913.4227
2012-07-20 12:15:00,147.83,147.87,147.71,147.71,13826.845352052753,75.7806,75.8011,75.7191,75.7191,13826.8454
2012-07-20 12:20:00,147.71,147.77,147.65,147.74,6913.422676026376,75.7191,75.7498,75.6883,75.7344,6913.4227
2012-07-20 12:25:00,147.71,147.86,147.71,147.86,8296.107211231652,75.7191,75.796,75.7191,75.796,8296.1072
2012-07-20 12:30:00,147.82,147.86,147.41,147.48,13295.043607743031,75.7754,75.796,75.5653,75.6012,13295.0436
2012-07-20 12:35:00,147.46,147.58,147.4,147.44,5637.098489683045,75.5909,75.6524,75.5601,75.5807,5637.0985
2012-07-20 12:40:00,147.42,147.47,147.41,147.43,6594.341629440543,75.5704,75.596,75.5653,75.5755,6594.3416
2012-07-20 12:45:00,147.45,147.6,147.4,147.6,7551.584769198042,75.5858,75.6627,75.5601,75.6627,7551.5848
2012-07-20 12:50:00,147.6,147.61,147.53,147.6,6381.620931716655,75.6627,75.6678,75.6268,75.6627,6381.6209
2012-07-20 12:55:00,147.59,147.71,147.51,147.6,10955.115932780258,75.6575,75.7191,75.6165,75.6627,10955.1159
2012-07-20 13:00:00,147.65,147.68,147.57,147.59,6913.422676026376,75.6883,75.7037,75.6473,75.6575,6913.4227
2012-07-20 13:05:00,147.55,147.58,147.36,147.55,17655.817911082744,75.637,75.6524,75.5396,75.637,17655.8179
2012-07-20 13:10:00,147.53,147.76,147.46,147.71,18293.98000425441,75.6268,75.7447,75.5909,75.7191,18293.98
2012-07-20 13:15:00,147.71,147.79,147.68,147.69,12869.602212295256,75.7191,75.7601,75.7037,75.7088,12869.6022
2012-07-20 13:20:00,147.7,147.73,147.59,147.64,12444.160816847478,75.7139,75.7293,75.6575,75.6832,12444.1608
2012-07-20 13:25:00,147.66,147.66,147.58,147.66,18506.700701978298,75.6934,75.6934,75.6524,75.6934,18506.7007
2012-07-20 13:30:00,147.63,147.8,147.63,147.77,11699.638374813869,75.678,75.7652,75.678,75.7498,11699.6384
2012-07-20 13:35:00,147.79,147.99,147.79,147.96,14996.80918953414,75.7601,75.8626,75.7601,75.8472,14996.8092
2012-07-20 13:40:00,147.94,148.01,147.79,147.94,16698.574771325246,75.837,75.8728,75.7601,75.837,16698.5748
2012-07-20 13:45:00,147.95,148.0,147.92,147.97,12975.9625611572,75.8421,75.8677,75.8267,75.8523,12975.9626
2012-07-20 13:50:00,147.97,148.04,147.95,148.03,8934.269304403317,75.8523,75.8882,75.8421,75.8831,8934.2693
2012-07-20 13:55:00,148.06,148.16,147.99,148.1,17336.736864496914,75.8985,75.9497,75.8626,75.919,17336.7369
2012-07-20 14:00:00,148.06,148.06,147.93,148.0,7870.665815783875,75.8985,75.8985,75.8318,75.8677,7870.6658
2012-07-20 14:05:00,148.02,148.05,147.88,147.88,8402.467560093595,75.878,75.8934,75.8062,75.8062,8402.4676
2012-07-20 14:10:00,147.86,147.95,147.83,147.84,4254.41395447777,75.796,75.8421,75.7806,75.7857,4254.414
2012-07-20 14:15:00,147.84,147.9,147.74,147.9,6487.9812805786,75.7857,75.8165,75.7344,75.8165,6487.9813
2012-07-20 14:20:00,147.91,147.91,147.61,147.68,15634.971282705805,75.8216,75.8216,75.6678,75.7037,15634.9713
2012-07-20 14:25:00,147.69,147.69,147.5,147.5,5849.819187406933,75.7088,75.7088,75.6114,75.6114,5849.8192
2012-07-20 14:30:00,147.48,147.57,147.45,147.51,10955.115932780258,75.6012,75.6473,75.5858,75.6165,10955.1159
2012-07-20 14:35:00,147.49,147.52,147.36,147.52,8721.54860667943,75.6063,75.6217,75.5396,75.6217,8721.5486
2012-07-20 14:40:00,147.5,147.54,147.46,147.46,7657.945118059986,75.6114,75.6319,75.5909,75.5909,7657.9451
2012-07-20 14:45:00,147.46,147.54,147.41,147.51,6487.9812805786,75.5909,75.6319,75.5653,75.6165,6487.9813
2012-07-20 14:50:00,147.5,147.55,147.47,147.49,8615.188257817485,75.6114,75.637,75.596,75.6063,8615.1883
2012-07-20 14:55:00,147.52,147.63,147.51,147.55,11380.557328228037,75.6217,75.678,75.6165,75.637,11380.5573
2012-07-20 15:00:00,147.55,147.58,147.5,147.56,11912.359072537756,75.637,75.6524,75.6114,75.6422,11912.3591
2012-07-20 15:05:00,147.55,147.63,147.52,147.62,6807.062327164432,75.637,75.678,75.6217,75.6729,6807.0623
2012-07-20 15:10:00,147.61,147.64,147.53,147.55,10636.034886194426,75.6678,75.6832,75.6268,75.637,10636.0349
2012-07-20 15:15:00,147.53,147.57,147.44,147.49,25101.042331418845,75.6268,75.6473,75.5807,75.6063,25101.0423
2012-07-20 15:20:00,147.51,147.6,147.44,147.56,18081.259306530523,75.6165,75.6627,75.5807,75.6422,18081.2593
2012-07-20 15:25:00,147.56,147.6,147.5,147.55,19995.74558604552,75.6422,75.6627,75.6114,75.637,19995.7456
2012-07-20 15:30:00,147.55,147.65,147.39,147.58,22335.67326100829,75.637,75.6883,75.555,75.6524,22335.6733
2012-07-20 15:35:00,147.57,147.79,147.57,147.77,21165.709423526907,75.6473,75.7601,75.6473,75.7498,21165.7094
2012-07-20 15:40:00,147.77,147.96,147.77,147.93,36481.59965964688,75.7498,75.8472,75.7498,75.8318,36481.5997
2012-07-20 15:45:00,147.94,148.02,147.85,147.9,36800.68070623271,75.837,75.878,75.7908,75.8165,36800.6807
2012-07-20 15:50:00,147.89,147.91,147.72,147.77,38289.72559029993,75.8113,75.8216,75.7242,75.7498,38289.7256
2012-07-20 15:55:00,147.76,147.76,147.55,147.62,121676.23909806422,75.7447,75.7447,75.637,75.6729,121676.2391
2012-07-23 09:30:00,146.04,147.25,146.04,146.62,27760.05105296745,74.863,75.4833,74.863,75.1603,27760.0511
2012-07-23 09:35:00,146.61,147.06,146.48,146.79,8827.908955541372,75.1552,75.3859,75.0885,75.2474,8827.909
2012-07-23 09:40:00,146.76,147.03,146.64,146.73,13401.403956604976,75.2321,75.3705,75.1706,75.2167,13401.404
2012-07-23 09:45:00,146.82,146.83,146.6,146.64,12763.24186343331,75.2628,75.268,75.1501,75.1706,12763.2419
2012-07-23 09:50:00,146.64,146.67,146.23,146.23,17868.538608806633,75.1706,75.1859,74.9604,74.9604,17868.5386
2012-07-23 09:55:00,146.23,146.43,146.07,146.3,12550.521165709422,74.9604,75.0629,74.8784,74.9963,12550.5212
2012-07-23 10:00:00,146.26,146.36,146.13,146.13,7019.78302488832,74.9758,75.027,74.9091,74.9091,7019.783
2012-07-23 10:05:00,146.13,146.19,145.88,146.04,15741.33163156775,74.9091,74.9399,74.781,74.863,15741.3316
2012-07-23 10:10:00,146.03,146.04,145.87,145.99,4679.855349925547,74.8579,74.863,74.7758,74.8374,4679.8553
2012-07-23 10:15:00,145.97,146.05,145.84,145.98,8402.467560093595,74.8271,74.8681,74.7605,74.8322,8402.4676
2012-07-23 10:20:00,145.98,146.11,145.93,146.03,8402.467560093595,74.8322,74.8989,74.8066,74.8579,8402.4676
2012-07-23 10:25:00,145.95,146.03,145.74,145.87,17124.016166773024,74.8168,74.8579,74.7092,74.7758,17124.0162
2012-07-23 10:30:00,145.88,145.9,145.79,145.88,9040.62965326526,74.781,74.7912,74.7348,74.781,9040.6297
2012-07-23 10:35:00,145.9,146.09,145.79,146.09,16060.412678153582,74.7912,74.8886,74.7348,74.8886,16060.4127
2012-07-23 10:40:00,146.08,146.14,145.88,145.93,12231.440119123588,74.8835,74.9142,74.781,74.8066,12231.4401
2012-07-23 10:45:00,145.87,145.94,145.74,145.79,11167.836630504144,74.7758,74.8117,74.7092,74.7348,11167.8366
2012-07-23 10:50:00,145.79,145.9,145.77,145.9,9466.071048713038,74.7348,74.7912,74.7246,74.7912,9466.071
2012-07-23 10:55:00,145.9,146.24,145.87,146.24,17762.17825994469,74.7912,74.9655,74.7758,74.9655,17762.1783
2012-07-23 11:00:00,146.18,146.38,146.14,146.32,12337.800467985531,74.9348,75.0373,74.9142,75.0065,12337.8005
2012-07-23 11:05:00,146.31,146.43,146.18,146.19,16485.85407360136,75.0014,75.0629,74.9348,74.9399,16485.8541
2012-07-23 11:10:00,146.19,146.31,146.14,146.26,9359.710699851094,74.9399,75.0014,74.9142,74.9758,9359.7107
2012-07-23 11:15:00,146.26,146.31,145.94,146.08,17549.4575622208,74.9758,75.0014,74.8117,74.8835,17549.4576
2012-07-23 11:20:00,146.04,146.08,145.99,146.0,6168.900233992767,74.863,74.8835,74.8374,74.8425,6168.9002
2012-07-23 11:25:00,146.01,146.07,145.93,145.99,5318.017443097213,74.8476,74.8784,74.8066,74.8374,5318.0174
2012-07-23 11:30:00,146.07,146.11,145.95,146.0,4679.855349925547,74.8784,74.8989,74.8168,74.8425,4679.8553
2012-07-23 11:35:00,145.92,145.96,145.75,145.75,3722.612210168049,74.8015,74.822,74.7143,74.7143,3722.6122
2012-07-23 11:40:00,145.74,145.79,145.6,145.62,23931.078493937457,74.7092,74.7348,74.6374,74.6477,23931.0785
2012-07-23 11:45:00,145.57,145.73,145.56,145.69,9891.512444160817,74.6221,74.7041,74.6169,74.6836,9891.5124
2012-07-23 11:50:00,145.72,145.98,145.7,145.92,8934.269304403317,74.6989,74.8322,74.6887,74.8015,8934.2693
2012-07-23 11:55:00,145.96,146.15,145.92,145.98,10316.953839608592,74.822,74.9194,74.8015,74.8322,10316.9538
2012-07-23 12:00:00,145.97,145.99,145.84,145.84,3509.89151244416,74.8271,74.8374,74.7605,74.7605,3509.8915
2012-07-23 12:05:00,145.85,145.9,145.72,145.72,10316.953839608592,74.7656,74.7912,74.6989,74.6989,10316.9538
2012-07-23 12:10:00,145.77,145.82,145.56,145.68,12444.160816847478,74.7246,74.7502,74.6169,74.6784,12444.1608
2012-07-23 12:15:00,145.67,145.68,145.46,145.5,17974.898957668578,74.6733,74.6784,74.5657,74.5862,17974.899
2012-07-23 12:20:00,145.46,145.83,145.46,145.73,11274.19697936609,74.5657,74.7553,74.5657,74.7041,11274.197
2012-07-23 12:25:00,145.77,145.77,145.64,145.71,5637.098489683045,74.7246,74.7246,74.6579,74.6938,5637.0985
2012-07-23 12:30:00,145.72,145.87,145.6,145.86,11380.557328228037,74.6989,74.7758,74.6374,74.7707,11380.5573
2012-07-23 12:35:00,145.93,146.05,145.75,145.83,16273.13337587747,74.8066,74.8681,74.7143,74.7553,16273.1334
2012-07-23 12:40:00,145.85,145.92,145.76,145.78,2871.729419272495,74.7656,74.8015,74.7195,74.7297,2871.7294
2012-07-23 12:45:00,145.81,145.98,145.79,145.92,6700.701978302488,74.7451,74.8322,74.7348,74.8015,6700.702
2012-07-23 12:50:00,145.92,145.93,145.83,145.87,6913.422676026376,74.8015,74.8066,74.7553,74.7758,6913.4227
2012-07-23 12:55:00,145.89,146.05,145.89,145.99,6594.341629440543,74.7861,74.8681,74.7861,74.8374,6594.3416
2012-07-23 13:00:00,145.94,146.04,145.84,145.94,17549.4575622208,74.8117,74.863,74.7605,74.8117,17549.4576
2012-07-23 13:05:00,145.96,146.05,145.93,146.01,7764.30546692193,74.822,74.8681,74.8066,74.8476,7764.3055
2012-07-23 13:10:00,146.01,146.05,145.94,145.98,10848.755583918311,74.8476,74.8681,74.8117,74.8322,10848.7556
2012-07-23 13:15:00,145.96,146.19,145.94,146.08,17230.37651563497,74.822,74.9399,74.8117,74.8835,17230.3765
2012-07-23 13:20:00,146.07,146.15,146.02,146.06,8189.746862369707,74.8784,74.9194,74.8527,74.8732,8189.7469
2012-07-23 13:25:00,146.13,146.18,146.1,146.14,7870.665815783875,74.9091,74.9348,74.8937,74.9142,7870.6658
2012-07-23 13:30:00,146.14,146.41,146.1,146.4,13507.76430546692,74.9142,75.0527,74.8937,75.0475,13507.7643
2012-07-23 13:35:00,146.41,146.42,146.28,146.35,13401.403956604976,75.0527,75.0578,74.986,75.0219,13401.404
2012-07-23 13:40:00,146.35,146.39,146.28,146.28,11167.836630504144,75.0219,75.0424,74.986,74.986,11167.8366
2012-07-23 13:45:00,146.3,146.3,146.2,146.21,7764.30546692193,74.9963,74.9963,74.945,74.9501,7764.3055
2012-07-23 13:50:00,146.21,146.22,146.02,146.1,14890.448840672196,74.9501,74.9553,74.8527,74.8937,14890.4488
2012-07-23 13:55:00,146.05,146.27,146.04,146.19,5637.098489683045,74.8681,74.9809,74.863,74.9399,5637.0985
2012-07-23 14:00:00,146.2,146.27,146.13,146.18,5956.179536268878,74.945,74.9809,74.9091,74.9348,5956.1795
2012-07-23 14:05:00,146.17,146.3,146.17,146.26,7977.026164645818,74.9296,74.9963,74.9296,74.9758,7977.0262
2012-07-23 14:10:00,146.3,146.38,146.27,146.29,8615.188257817485,74.9963,75.0373,74.9809,74.9911,8615.1883
2012-07-23 14:15:00,146.34,146.43,146.28,146.36,7657.945118059986,75.0168,75.0629,74.986,75.027,7657.9451
2012-07-23 14:20:00,146.37,146.37,146.25,146.34,9785.15209529887,75.0321,75.0321,74.9706,75.0168,9785.1521
2012-07-23 14:25:00,146.32,146.42,146.26,146.31,8083.386513507763,75.0065,75.0578,74.9758,75.0014,8083.3865
2012-07-23 14:30:00,146.33,146.36,146.18,146.26,12550.521165709422,75.0116,75.027,74.9348,74.9758,12550.5212
2012-07-23 14:35:00,146.26,146.37,146.26,146.34,7019.78302488832,74.9758,75.0321,74.9758,75.0168,7019.783
2012-07-23 14:40:00,146.35,146.4,146.31,146.33,7445.224420336098,75.0219,75.0475,75.0014,75.0116,7445.2244
2012-07-23 14:45:00,146.35,146.45,146.33,146.38,11167.836630504144,75.0219,75.0732,75.0116,75.0373,11167.8366
2012-07-23 14:50:00,146.36,146.42,146.29,146.3,11061.476281642204,75.027,75.0578,74.9911,74.9963,11061.4763
2012-07-23 14:55:00,146.3,146.32,146.26,146.29,9678.791746436927,74.9963,75.0065,74.9758,74.9911,9678.7917
2012-07-23 15:00:00,146.26,146.31,146.15,146.3,25739.20442459051,74.9758,75.0014,74.9194,74.9963,25739.2044
2012-07-23 15:05:00,146.29,146.44,146.27,146.37,19783.02488832163,74.9911,75.068,74.9809,75.0321,19783.0249
2012-07-23 15:10:00,146.34,146.39,146.26,146.33,15315.890236119973,75.0168,75.0424,74.9758,75.0116,15315.8902
2012-07-23 15:15:00,146.33,146.5,146.33,146.44,16166.773027015526,75.0116,75.0988,75.0116,75.068,16166.773
2012-07-23 15:20:00,146.43,146.77,146.4,146.74,16592.214422463305,75.0629,75.2372,75.0475,75.2218,16592.2144
2012-07-23 15:25:00,146.77,147.02,146.76,147.02,17336.736864496914,75.2372,75.3654,75.2321,75.3654,17336.7369
2012-07-23 15:30:00,147.04,147.1,146.77,146.94,39034.24803233354,75.3756,75.4064,75.2372,75.3243,39034.248
2012-07-23 15:35:00,146.97,147.05,146.79,146.88,19995.74558604552,75.3397,75.3807,75.2474,75.2936,19995.7456
2012-07-23 15:40:00,146.85,146.95,146.72,146.77,31057.22186768772,75.2782,75.3295,75.2116,75.2372,31057.2219
2012-07-23 15:45:00,146.81,147.13,146.79,147.13,38289.72559029993,75.2577,75.4217,75.2474,75.4217,38289.7256
2012-07-23 15:50:00,147.1,147.17,146.84,146.86,50840.24675600935,75.4064,75.4422,75.2731,75.2833,50840.2468
2012-07-23 15:55:00,146.88,147.04,146.66,146.66,74133.16315677515,75.2936,75.3756,75.1808,75.1808,74133.1632
2012-07-24 09:30:00,146.91,149.02,146.7,148.16,30312.69942565411,75.309,76.3906,75.2013,75.9497,30312.6994
2012-07-24 09:35:00,148.34,148.7,147.71,148.64,48606.67942990852,76.042,76.2266,75.7191,76.1958,48606.6794
2012-07-24 09:40:00,148.45,151.13,148.44,149.71,65517.974898957655,76.0984,77.4722,76.0933,76.7443,65517.9749
2012-07-24 09:45:00,149.81,149.9,148.41,149.08,38821.52733460965,76.7956,76.8417,76.0779,76.4213,38821.5273
2012-07-24 09:50:00,149.13,149.38,148.92,148.97,11912.359072537756,76.447,76.5751,76.3393,76.365,11912.3591
2012-07-24 09:55:00,148.93,148.99,148.55,148.55,16273.13337587747,76.3445,76.3752,76.1497,76.1497,16273.1334
2012-07-24 10:00:00,148.63,148.69,148.29,148.36,8508.82790895554,76.1907,76.2214,76.0164,76.0523,8508.8279
2012-07-24 10:05:00,148.39,148.84,148.27,148.67,13188.683258881088,76.0676,76.2983,76.0061,76.2112,13188.6833
2012-07-24 10:10:00,148.74,148.86,148.52,148.52,14465.007445224415,76.2471,76.3086,76.1343,76.1343,14465.0074
2012-07-24 10:15:00,148.49,148.69,148.3,148.33,11380.557328228037,76.1189,76.2214,76.0215,76.0369,11380.5573
2012-07-24 10:20:00,148.34,148.55,148.22,148.5,8721.54860667943,76.042,76.1497,75.9805,76.124,8721.5486
2012-07-24 10:25:00,148.45,148.49,148.14,148.22,7338.864071474153,76.0984,76.1189,75.9395,75.9805,7338.8641
2012-07-24 10:30:00,148.19,148.35,148.08,148.32,8508.82790895554,75.9651,76.0471,75.9087,76.0318,8508.8279
2012-07-24 10:35:00,148.3,148.46,148.21,148.34,6807.062327164432,76.0215,76.1035,75.9754,76.042,6807.0623
2012-07-24 10:40:00,148.34,148.39,148.08,148.18,6913.422676026376,76.042,76.0676,75.9087,75.96,6913.4227
2012-07-24 10:45:00,148.15,148.44,148.04,148.16,23186.556051903848,75.9446,76.0933,75.8882,75.9497,23186.5561
2012-07-24 10:50:00,148.2,148.38,148.13,148.36,7870.665815783875,75.9702,76.0625,75.9344,76.0523,7870.6658
2012-07-24 10:55:00,148.29,148.54,148.29,148.48,7551.584769198042,76.0164,76.1445,76.0164,76.1138,7551.5848
2012-07-24 11:00:00,148.47,148.47,148.22,148.26,10848.755583918311,76.1087,76.1087,75.9805,76.001,10848.7556
2012-07-24 11:05:00,148.3,148.3,148.1,148.2,30631.780472239945,76.0215,76.0215,75.919,75.9702,30631.7805
2012-07-24 11:10:00,148.23,148.3,148.18,148.27,6487.9812805786,75.9856,76.0215,75.96,76.0061,6487.9813
2012-07-24 11:15:00,148.25,148.62,148.24,148.55,28610.933843863004,75.9959,76.1855,75.9907,76.1497,28610.9338
2012-07-24 11:20:00,148.55,149.01,148.55,148.95,21059.34907466496,76.1497,76.3855,76.1497,76.3547,21059.3491
2012-07-24 11:25:00,148.95,148.97,148.26,148.76,39353.32907891937,76.3547,76.365,76.001,76.2573,39353.3291
2012-07-24 11:30:00,148.78,149.14,148.74,148.86,38396.08593916187,76.2676,76.4521,76.2471,76.3086,38396.0859
2012-07-24 11:35:00,148.9,148.9,148.66,148.78,15315.890236119973,76.3291,76.3291,76.206,76.2676,15315.8902
2012-07-24 11:40:00,148.7,148.87,148.46,148.46,40842.37396298659,76.2266,76.3137,76.1035,76.1035,40842.374
2012-07-24 11:45:00,148.49,148.8,148.46,148.64,9572.431397574985,76.1189,76.2778,76.1035,76.1958,9572.4314
2012-07-24 11:50:00,148.64,148.66,148.55,148.62,9785.15209529887,76.1958,76.206,76.1497,76.1855,9785.1521
2012-07-24 11:55:00,148.59,148.75,148.46,148.57,9253.350350989149,76.1702,76.2522,76.1035,76.1599,9253.3504
2012-07-24 12:00:00,148.56,148.57,148.15,148.16,15634.971282705805,76.1548,76.1599,75.9446,75.9497,15634.9713
2012-07-24 12:05:00,148.29,148.5,148.27,148.4,2339.9276749627734,76.0164,76.124,76.0061,76.0728,2339.9277
2012-07-24 12:10:00,148.42,148.5,148.34,148.39,11593.278025951924,76.083,76.124,76.042,76.0676,11593.278
2012-07-24 12:15:00,148.4,148.49,148.37,148.47,5849.819187406933,76.0728,76.1189,76.0574,76.1087,5849.8192
2012-07-24 12:20:00,148.41,148.49,148.03,148.49,19251.22314401191,76.0779,76.1189,75.8831,76.1189,19251.2231
2012-07-24 12:25:00,148.52,148.52,148.09,148.09,5956.179536268878,76.1343,76.1343,75.9139,75.9139,5956.1795
2012-07-24 12:30:00,148.09,148.25,148.07,148.25,5849.819187406933,75.9139,75.9959,75.9036,75.9959,5849.8192
2012-07-24 12:35:00,148.23,148.44,148.17,148.4,2552.648372686662,75.9856,76.0933,75.9549,76.0728,2552.6484
2012-07-24 12:40:00,148.32,148.33,148.29,148.33,1169.9638374813867,76.0318,76.0369,76.0164,76.0369,1169.9638
2012-07-24 12:45:00,148.32,148.32,147.93,147.96,6807.062327164432,76.0318,76.0318,75.8318,75.8472,6807.0623
2012-07-24 12:50:00,147.94,147.99,147.76,147.76,9572.431397574985,75.837,75.8626,75.7447,75.7447,9572.4314
2012-07-24 12:55:00,147.71,147.76,147.61,147.63,10104.233141884704,75.7191,75.7447,75.6678,75.678,10104.2331
2012-07-24 13:00:00,147.63,147.66,147.39,147.43,8402.467560093595,75.678,75.6934,75.555,75.5755,8402.4676
2012-07-24 13:05:00,147.46,147.63,147.43,147.49,10955.115932780258,75.5909,75.678,75.5755,75.6063,10955.1159
2012-07-24 13:10:00,147.49,148.04,147.43,148.04,12444.160816847478,75.6063,75.8882,75.5755,75.8882,12444.1608
2012-07-24 13:15:00,148.06,148.09,147.8,147.8,11167.836630504144,75.8985,75.9139,75.7652,75.7652,11167.8366
2012-07-24 13:20:00,147.77,148.0,147.76,148.0,4360.774303339715,75.7498,75.8677,75.7447,75.8677,4360.7743
2012-07-24 13:25:00,147.96,148.03,147.83,148.01,8402.467560093595,75.8472,75.8831,75.7806,75.8728,8402.4676
2012-07-24 13:30:00,147.96,148.16,147.89,148.1,9785.15209529887,75.8472,75.9497,75.8113,75.919,9785.1521
2012-07-24 13:35:00,148.14,148.17,148.02,148.04,2659.0087215486064,75.9395,75.9549,75.878,75.8882,2659.0087
2012-07-24 13:40:00,147.99,148.04,147.89,147.92,10636.034886194426,75.8626,75.8882,75.8113,75.8267,10636.0349
2012-07-24 13:45:00,147.97,148.11,147.96,148.0,9040.62965326526,75.8523,75.9241,75.8472,75.8677,9040.6297
2012-07-24 13:50:00,148.02,148.37,148.01,148.32,7019.78302488832,75.878,76.0574,75.8728,76.0318,7019.783
2012-07-24 13:55:00,148.37,148.4,148.33,148.36,5211.657094235268,76.0574,76.0728,76.0369,76.0523,5211.6571
2012-07-24 14:00:00,148.36,148.37,148.23,148.24,10210.593490746647,76.0523,76.0574,75.9856,75.9907,10210.5935
2012-07-24 14:05:00,148.22,148.33,148.21,148.24,8615.188257817485,75.9805,76.0369,75.9754,75.9907,8615.1883
2012-07-24 14:10:00,148.22,148.26,147.81,147.81,8189.746862369707,75.9805,76.001,75.7703,75.7703,8189.7469
2012-07-24 14:15:00,147.85,148.0,147.85,147.94,4573.495001063603,75.7908,75.8677,75.7908,75.837,4573.495
2012-07-24 14:20:00,147.94,147.95,147.79,147.79,16911.295469049135,75.837,75.8421,75.7601,75.7601,16911.2955
2012-07-24 14:25:00,147.8,147.8,147.13,147.19,15209.529887258028,75.7652,75.7652,75.4217,75.4525,15209.5299
2012-07-24 14:30:00,147.19,147.29,147.07,147.28,11593.278025951924,75.4525,75.5038,75.391,75.4986,11593.278
2012-07-24 14:35:00,147.26,147.37,147.11,147.35,21378.4301212508,75.4884,75.5448,75.4115,75.5345,21378.4301
2012-07-24 14:40:00,147.39,147.62,147.39,147.56,4786.215698787491,75.555,75.6729,75.555,75.6422,4786.2157
2012-07-24 14:45:00,147.59,147.72,147.59,147.66,12656.881514571363,75.6575,75.7242,75.6575,75.6934,12656.8815
2012-07-24 14:50:00,147.66,147.85,147.66,147.68,15847.691980429694,75.6934,75.7908,75.6934,75.7037,15847.692
2012-07-24 14:55:00,147.68,147.77,147.53,147.74,15209.529887258028,75.7037,75.7498,75.6268,75.7344,15209.5299
2012-07-24 15:00:00,147.72,147.82,147.57,147.82,21697.511167836627,75.7242,75.7754,75.6473,75.7754,21697.5112
2012-07-24 15:05:00,147.82,147.95,147.51,147.52,14252.28674750053,75.7754,75.8421,75.6165,75.6217,14252.2867
2012-07-24 15:10:00,147.56,147.58,147.43,147.53,28185.492448415225,75.6422,75.6524,75.5755,75.6268,28185.4924
2012-07-24 15:15:00,147.47,147.47,147.24,147.28,14890.448840672196,75.596,75.596,75.4781,75.4986,14890.4488
2012-07-24 15:20:00,147.28,147.69,147.28,147.69,17762.17825994469,75.4986,75.7088,75.4986,75.7088,17762.1783
2012-07-24 15:25:00,147.7,147.92,147.64,147.9,18825.78174856413,75.7139,75.8267,75.6832,75.8165,18825.7817
2012-07-24 15:30:00,147.9,147.91,147.66,147.88,17230.37651563497,75.8165,75.8216,75.6934,75.8062,17230.3765
2012-07-24 15:35:00,147.9,148.18,147.87,148.15,24356.519889385232,75.8165,75.96,75.8011,75.9446,24356.5199
2012-07-24 15:40:00,148.18,148.28,147.92,147.93,38715.16698574771,75.96,76.0113,75.8267,75.8318,38715.167
2012-07-24 15:45:00,147.94,147.94,147.4,147.64,46054.03105722186,75.837,75.837,75.5601,75.6832,46054.0311
2012-07-24 15:50:00,147.6,148.19,147.59,148.12,70410.5509466071,75.6627,75.9651,75.6575,75.9292,70410.5509
2012-07-24 15:55:00,148.13,148.31,147.99,148.15,109976.60072325036,75.9344,76.0266,75.8626,75.9446,109976.6007
2012-07-25 09:30:00,149.44,150.69,148.5,148.68,36375.239310784935,76.6059,77.2467,76.124,76.2163,36375.2393
2012-07-25 09:35:00,148.72,149.02,148.36,148.91,17762.17825994469,76.2368,76.3906,76.0523,76.3342,17762.1783
2012-07-25 09:40:00,148.88,148.88,148.45,148.46,9466.071048713038,76.3188,76.3188,76.0984,76.1035,9466.071
2012-07-25 09:45:00,148.48,148.55,147.89,147.9,24356.519889385232,76.1138,76.1497,75.8113,75.8165,24356.5199
2012-07-25 09:50:00,147.87,148.1,147.71,148.07,32546.26675175494,75.8011,75.919,75.7191,75.9036,32546.2668
2012-07-25 09:55:00,148.09,148.38,147.8,147.82,24356.519889385232,75.9139,76.0625,75.7652,75.7754,24356.5199
2012-07-25 10:00:00,147.84,147.94,147.62,147.62,18506.700701978298,75.7857,75.837,75.6729,75.6729,18506.7007
2012-07-25 10:05:00,147.62,147.64,147.34,147.34,15954.052329291637,75.6729,75.6832,75.5294,75.5294,15954.0523
2012-07-25 10:10:00,147.33,147.77,147.27,147.77,18506.700701978298,75.5243,75.7498,75.4935,75.7498,18506.7007
2012-07-25 10:15:00,147.79,148.11,147.79,147.95,14996.80918953414,75.7601,75.9241,75.7601,75.8421,14996.8092
2012-07-25 10:20:00,147.95,148.06,147.69,147.7,5424.377791959157,75.8421,75.8985,75.7088,75.7139,5424.3778
2012-07-25 10:25:00,147.76,147.98,147.7,147.98,7445.224420336098,75.7447,75.8575,75.7139,75.8575,7445.2244
2012-07-25 10:30:00,147.94,148.15,147.88,148.03,13188.683258881088,75.837,75.9446,75.8062,75.8831,13188.6833
2012-07-25 10:35:00,148.03,148.15,148.02,148.13,16698.574771325246,75.8831,75.9446,75.878,75.9344,16698.5748
2012-07-25 10:40:00,148.06,148.13,147.91,147.98,6168.900233992767,75.8985,75.9344,75.8216,75.8575,6168.9002
2012-07-25 10:45:00,147.99,147.99,147.47,147.47,6275.260582854711,75.8626,75.8626,75.596,75.596,6275.2606
2012-07-25 10:50:00,147.48,147.48,147.04,147.08,21484.790470112737,75.6012,75.6012,75.3756,75.3961,21484.7905
2012-07-25 10:55:00,147.06,147.27,147.05,147.07,11486.91767708998,75.3859,75.4935,75.3807,75.391,11486.9177
2012-07-25 11:00:00,147.08,147.09,146.82,146.93,16485.85407360136,75.3961,75.4012,75.2628,75.3192,16485.8541
2012-07-25 11:05:00,146.93,147.13,146.93,147.08,8508.82790895554,75.3192,75.4217,75.3192,75.3961,8508.8279
2012-07-25 11:10:00,147.09,147.58,147.08,147.58,9572.431397574985,75.4012,75.6524,75.3961,75.6524,9572.4314
2012-07-25 11:15:00,147.58,147.73,147.53,147.54,5211.657094235268,75.6524,75.7293,75.6268,75.6319,5211.6571
2012-07-25 11:20:00,147.48,147.66,147.48,147.55,7764.30546692193,75.6012,75.6934,75.6012,75.637,7764.3055
2012-07-25 11:25:00,147.54,147.56,147.45,147.51,6807.062327164432,75.6319,75.6422,75.5858,75.6165,6807.0623
2012-07-25 11:30:00,147.52,147.6,147.48,147.6,6700.701978302488,75.6217,75.6627,75.6012,75.6627,6700.702
2012-07-25 11:35:00,147.55,147.56,147.48,147.53,5956.179536268878,75.637,75.6422,75.6012,75.6268,5956.1795
2012-07-25 11:40:00,147.49,147.62,147.46,147.48,10104.233141884704,75.6063,75.6729,75.5909,75.6012,10104.2331
2012-07-25 11:45:00,147.52,147.52,147.14,147.19,12656.881514571363,75.6217,75.6217,75.4269,75.4525,12656.8815
2012-07-25 11:50:00,147.2,147.33,147.2,147.33,8296.107211231652,75.4576,75.5243,75.4576,75.5243,8296.1072
2012-07-25 11:55:00,147.32,147.5,147.3,147.5,3722.612210168049,75.5191,75.6114,75.5089,75.6114,3722.6122
2012-07-25 12:00:00,147.42,147.57,147.42,147.57,9359.710699851094,75.5704,75.6473,75.5704,75.6473,9359.7107
2012-07-25 12:05:00,147.55,147.74,147.55,147.63,17017.65581791108,75.637,75.7344,75.637,75.678,17017.6558
2012-07-25 12:10:00,147.64,147.71,147.56,147.63,7338.864071474153,75.6832,75.7191,75.6422,75.678,7338.8641
2012-07-25 12:15:00,147.67,147.67,147.51,147.67,8189.746862369707,75.6986,75.6986,75.6165,75.6986,8189.7469
2012-07-25 12:20:00,147.59,147.73,147.59,147.64,6487.9812805786,75.6575,75.7293,75.6575,75.6832,6487.9813
2012-07-25 12:25:00,147.65,147.79,147.65,147.78,6807.062327164432,75.6883,75.7601,75.6883,75.7549,6807.0623
2012-07-25 12:30:00,147.76,147.98,147.74,147.93,7657.945118059986,75.7447,75.8575,75.7344,75.8318,7657.9451
2012-07-25 12:35:00,147.97,147.97,147.87,147.91,5424.377791959157,75.8523,75.8523,75.8011,75.8216,5424.3778
2012-07-25 12:40:00,147.88,147.94,147.74,147.78,4786.215698787491,75.8062,75.837,75.7344,75.7549,4786.2157
2012-07-25 12:45:00,147.77,147.96,147.77,147.88,6594.341629440543,75.7498,75.8472,75.7498,75.8062,6594.3416
2012-07-25 12:50:00,147.84,147.9,147.79,147.79,1595.4052329291635,75.7857,75.8165,75.7601,75.7601,1595.4052
2012-07-25 12:55:00,147.79,147.8,147.59,147.62,5211.657094235268,75.7601,75.7652,75.6575,75.6729,5211.6571
2012-07-25 13:00:00,147.6,147.84,147.59,147.67,11274.19697936609,75.6627,75.7857,75.6575,75.6986,11274.197
2012-07-25 13:05:00,147.67,147.8,147.67,147.8,5318.017443097213,75.6986,75.7652,75.6986,75.7652,5318.0174
2012-07-25 13:10:00,147.8,147.8,147.71,147.75,4786.215698787491,75.7652,75.7652,75.7191,75.7396,4786.2157
2012-07-25 13:15:00,147.83,147.83,147.63,147.72,5849.819187406933,75.7806,75.7806,75.678,75.7242,5849.8192
2012-07-25 13:20:00,147.73,147.85,147.73,147.84,9997.87279302276,75.7293,75.7908,75.7293,75.7857,9997.8728
2012-07-25 13:25:00,147.77,147.87,147.77,147.77,6487.9812805786,75.7498,75.8011,75.7498,75.7498,6487.9813
2012-07-25 13:30:00,147.76,147.83,147.71,147.83,6381.620931716655,75.7447,75.7806,75.7191,75.7806,6381.6209
2012-07-25 13:35:00,147.78,148.28,147.78,148.2,10848.755583918311,75.7549,76.0113,75.7549,75.9702,10848.7556
2012-07-25 13:40:00,148.27,148.33,148.16,148.17,10423.314188470536,76.0061,76.0369,75.9497,75.9549,10423.3142
2012-07-25 13:45:00,148.16,148.16,147.89,147.89,12444.160816847478,75.9497,75.9497,75.8113,75.8113,12444.1608
2012-07-25 13:50:00,147.87,147.93,147.84,147.85,4467.134652201658,75.8011,75.8318,75.7857,75.7908,4467.1347
2012-07-25 13:55:00,147.85,147.93,147.85,147.87,5956.179536268878,75.7908,75.8318,75.7908,75.8011,5956.1795
2012-07-25 14:00:00,147.88,147.88,147.64,147.67,5424.377791959157,75.8062,75.8062,75.6832,75.6986,5424.3778
2012-07-25 14:05:00,147.68,147.71,147.65,147.65,2765.36907041055,75.7037,75.7191,75.6883,75.6883,2765.3691
2012-07-25 14:10:00,147.66,147.74,147.58,147.72,8721.54860667943,75.6934,75.7344,75.6524,75.7242,8721.5486
2012-07-25 14:15:00,147.75,147.76,147.64,147.64,7764.30546692193,75.7396,75.7447,75.6832,75.6832,7764.3055
2012-07-25 14:20:00,147.67,147.82,147.66,147.77,10316.953839608592,75.6986,75.7754,75.6934,75.7498,10316.9538
2012-07-25 14:25:00,147.75,147.82,147.75,147.77,8083.386513507763,75.7396,75.7754,75.7396,75.7498,8083.3865
2012-07-25 14:30:00,147.76,147.78,147.66,147.75,13188.683258881088,75.7447,75.7549,75.6934,75.7396,13188.6833
2012-07-25 14:35:00,147.75,147.8,147.66,147.68,32014.46500744522,75.7396,75.7652,75.6934,75.7037,32014.465
2012-07-25 14:40:00,147.69,147.69,147.55,147.65,31376.30291427356,75.7088,75.7088,75.637,75.6883,31376.3029
2012-07-25 14:45:00,147.66,147.76,147.63,147.7,10316.953839608592,75.6934,75.7447,75.678,75.7139,10316.9538
2012-07-25 14:50:00,147.71,147.72,147.54,147.54,17124.016166773024,75.7191,75.7242,75.6319,75.6319,17124.0162
2012-07-25 14:55:00,147.52,147.57,147.45,147.45,7764.30546692193,75.6217,75.6473,75.5858,75.5858,7764.3055
2012-07-25 15:00:00,147.47,147.48,147.39,147.47,15528.61093384386,75.596,75.6012,75.555,75.596,15528.6109
2012-07-25 15:05:00,147.45,147.61,147.43,147.56,10210.593490746647,75.5858,75.6678,75.5755,75.6422,10210.5935
2012-07-25 15:10:00,147.56,147.56,147.24,147.24,13401.403956604976,75.6422,75.6422,75.4781,75.4781,13401.404
2012-07-25 15:15:00,147.24,147.32,147.15,147.17,16166.773027015526,75.4781,75.5191,75.432,75.4422,16166.773
2012-07-25 15:20:00,147.17,147.19,147.0,147.09,16485.85407360136,75.4422,75.4525,75.3551,75.4012,16485.8541
2012-07-25 15:25:00,147.11,147.17,147.08,147.09,17762.17825994469,75.4115,75.4422,75.3961,75.4012,17762.1783
2012-07-25 15:30:00,147.09,147.09,146.83,146.9,33397.14954265049,75.4012,75.4012,75.268,75.3038,33397.1495
2012-07-25 15:35:00,146.89,146.99,146.76,146.88,37332.48245054243,75.2987,75.35,75.2321,75.2936,37332.4825
2012-07-25 15:40:00,146.86,146.89,146.6,146.82,42012.337800467976,75.2833,75.2987,75.1501,75.2628,42012.3378
2012-07-25 15:45:00,146.82,146.83,146.57,146.73,60199.95745586044,75.2628,75.268,75.1347,75.2167,60199.9575
2012-07-25 15:50:00,146.69,146.77,146.59,146.77,51584.76919804296,75.1962,75.2372,75.1449,75.2372,51584.7692
2012-07-25 15:55:00,146.76,147.07,146.69,147.01,115932.78025951923,75.2321,75.391,75.1962,75.3602,115932.7803
2012-07-26 09:30:00,148.94,150.11,148.59,149.83,41799.61710274409,76.3496,76.9493,76.1702,76.8058,41799.6171
2012-07-26 09:35:00,149.81,150.22,149.57,150.21,18613.06105084024,76.7956,77.0057,76.6725,77.0006,18613.0611
2012-07-26 09:40:00,150.15,150.2,149.59,149.59,15741.33163156775,76.9699,76.9955,76.6828,76.6828,15741.3316
2012-07-26 09:45:00,149.62,149.77,149.21,149.5,25632.844075728564,76.6982,76.7751,76.488,76.6366,25632.8441
2012-07-26 09:50:00,149.49,149.86,149.44,149.84,11380.557328228037,76.6315,76.8212,76.6059,76.8109,11380.5573
2012-07-26 09:55:00,149.82,149.86,149.6,149.85,11593.278025951924,76.8007,76.8212,76.6879,76.8161,11593.278
2012-07-26 10:00:00,149.81,149.98,149.52,149.93,16485.85407360136,76.7956,76.8827,76.6469,76.8571,16485.8541
2012-07-26 10:05:00,149.9,150.09,149.88,149.88,13507.76430546692,76.8417,76.9391,76.8314,76.8314,13507.7643
2012-07-26 10:10:00,149.97,150.02,149.82,149.85,8508.82790895554,76.8776,76.9032,76.8007,76.8161,8508.8279
2012-07-26 10:15:00,149.9,150.02,149.88,150.02,9997.87279302276,76.8417,76.9032,76.8314,76.9032,9997.8728
2012-07-26 10:20:00,150.02,150.19,150.0,150.17,12125.079770261644,76.9032,76.9904,76.893,76.9801,12125.0798
2012-07-26 10:25:00,150.18,150.43,150.18,150.22,10104.233141884704,76.9852,77.1134,76.9852,77.0057,10104.2331
2012-07-26 10:30:00,150.28,150.39,150.15,150.18,19889.38523718357,77.0365,77.0929,76.9699,76.9852,19889.3852
2012-07-26 10:35:00,150.09,150.09,149.82,149.9,14039.56604977664,76.9391,76.9391,76.8007,76.8417,14039.566
2012-07-26 10:40:00,149.9,149.91,149.51,149.6,19570.30419059774,76.8417,76.8468,76.6418,76.6879,19570.3042
2012-07-26 10:45:00,149.59,149.61,149.42,149.51,21484.790470112737,76.6828,76.693,76.5956,76.6418,21484.7905
2012-07-26 10:50:00,149.52,149.64,149.42,149.42,7764.30546692193,76.6469,76.7084,76.5956,76.5956,7764.3055
2012-07-26 10:55:00,149.42,149.44,149.21,149.44,6487.9812805786,76.5956,76.6059,76.488,76.6059,6487.9813
2012-07-26 11:00:00,149.45,149.54,149.37,149.43,13188.683258881088,76.611,76.6572,76.57,76.6008,13188.6833
2012-07-26 11:05:00,149.4,149.4,149.13,149.35,6381.620931716655,76.5854,76.5854,76.447,76.5598,6381.6209
2012-07-26 11:10:00,149.32,149.41,149.28,149.37,6807.062327164432,76.5444,76.5905,76.5239,76.57,6807.0623
2012-07-26 11:15:00,149.35,149.45,149.34,149.34,4041.6932567538815,76.5598,76.611,76.5546,76.5546,4041.6933
2012-07-26 11:20:00,149.38,149.4,149.24,149.4,6913.422676026376,76.5751,76.5854,76.5034,76.5854,6913.4227
2012-07-26 11:25:00,149.35,149.69,149.32,149.69,9253.350350989149,76.5598,76.734,76.5444,76.734,9253.3504
2012-07-26 11:30:00,149.71,149.94,149.71,149.89,11061.476281642204,76.7443,76.8622,76.7443,76.8366,11061.4763
2012-07-26 11:35:00,149.91,149.92,149.82,149.86,7977.026164645818,76.8468,76.8519,76.8007,76.8212,7977.0262
2012-07-26 11:40:00,149.84,149.91,149.6,149.65,5637.098489683045,76.8109,76.8468,76.6879,76.7135,5637.0985
2012-07-26 11:45:00,149.61,149.65,149.54,149.6,6487.9812805786,76.693,76.7135,76.6572,76.6879,6487.9813
2012-07-26 11:50:00,149.6,149.64,149.58,149.63,3935.332907891937,76.6879,76.7084,76.6777,76.7033,3935.3329
2012-07-26 11:55:00,149.64,149.66,149.55,149.6,6913.422676026376,76.7084,76.7187,76.6623,76.6879,6913.4227
2012-07-26 12:00:00,149.6,149.61,149.5,149.53,4041.6932567538815,76.6879,76.693,76.6366,76.652,4041.6933
2012-07-26 12:05:00,149.47,149.64,149.41,149.6,4254.41395447777,76.6213,76.7084,76.5905,76.6879,4254.414
2012-07-26 12:10:00,149.59,149.72,149.56,149.72,5956.179536268878,76.6828,76.7494,76.6674,76.7494,5956.1795
2012-07-26 12:15:00,149.7,149.74,149.6,149.6,5849.819187406933,76.7392,76.7597,76.6879,76.6879,5849.8192
2012-07-26 12:20:00,149.6,149.7,149.56,149.69,4998.93639651138,76.6879,76.7392,76.6674,76.734,4998.9364
2012-07-26 12:25:00,149.64,149.64,149.54,149.62,4892.576047649435,76.7084,76.7084,76.6572,76.6982,4892.576
2012-07-26 12:30:00,149.59,149.63,149.54,149.6,2339.9276749627734,76.6828,76.7033,76.6572,76.6879,2339.9277
2012-07-26 12:35:00,149.58,149.69,149.55,149.68,3403.531163582216,76.6777,76.734,76.6623,76.7289,3403.5312
2012-07-26 12:40:00,149.7,149.74,149.58,149.62,3403.531163582216,76.7392,76.7597,76.6777,76.6982,3403.5312
2012-07-26 12:45:00,149.6,149.64,149.6,149.62,3403.531163582216,76.6879,76.7084,76.6879,76.6982,3403.5312
2012-07-26 12:50:00,149.63,149.73,149.63,149.68,3190.8104658583275,76.7033,76.7546,76.7033,76.7289,3190.8105
2012-07-26 12:55:00,149.71,149.94,149.71,149.91,6168.900233992767,76.7443,76.8622,76.7443,76.8468,6168.9002
2012-07-26 13:00:00,149.91,150.06,149.91,150.01,7019.78302488832,76.8468,76.9237,76.8468,76.8981,7019.783
2012-07-26 13:05:00,149.98,150.05,149.95,150.02,5530.738140821101,76.8827,76.9186,76.8673,76.9032,5530.7381
2012-07-26 13:10:00,150.01,150.03,149.91,149.91,9359.710699851094,76.8981,76.9083,76.8468,76.8468,9359.7107
2012-07-26 13:15:00,149.9,149.91,149.85,149.86,1914.4862795149968,76.8417,76.8468,76.8161,76.8212,1914.4863
2012-07-26 13:20:00,149.88,149.91,149.83,149.9,4892.576047649435,76.8314,76.8468,76.8058,76.8417,4892.576
2012-07-26 13:25:00,149.91,150.14,149.91,150.02,14571.367794086362,76.8468,76.9647,76.8468,76.9032,14571.3678
2012-07-26 13:30:00,150.02,150.1,149.87,149.91,9785.15209529887,76.9032,76.9442,76.8263,76.8468,9785.1521
2012-07-26 13:35:00,149.91,149.91,149.82,149.82,4360.774303339715,76.8468,76.8468,76.8007,76.8007,4360.7743
2012-07-26 13:40:00,149.82,149.87,149.71,149.71,3722.612210168049,76.8007,76.8263,76.7443,76.7443,3722.6122
2012-07-26 13:45:00,149.71,149.73,149.65,149.71,2659.0087215486064,76.7443,76.7546,76.7135,76.7443,2659.0087
2012-07-26 13:50:00,149.71,149.76,149.47,149.47,8934.269304403317,76.7443,76.7699,76.6213,76.6213,8934.2693
2012-07-26 13:55:00,149.47,149.49,149.42,149.44,3190.8104658583275,76.6213,76.6315,76.5956,76.6059,3190.8105
2012-07-26 14:00:00,149.44,149.59,149.43,149.54,7126.143373750265,76.6059,76.6828,76.6008,76.6572,7126.1434
2012-07-26 14:05:00,149.54,149.58,149.48,149.51,4998.93639651138,76.6572,76.6777,76.6264,76.6418,4998.9364
2012-07-26 14:10:00,149.47,149.5,149.33,149.37,4786.215698787491,76.6213,76.6366,76.5495,76.57,4786.2157
2012-07-26 14:15:00,149.38,149.38,149.25,149.25,5849.819187406933,76.5751,76.5751,76.5085,76.5085,5849.8192
2012-07-26 14:20:00,149.24,149.37,149.19,149.37,6275.260582854711,76.5034,76.57,76.4777,76.57,6275.2606
2012-07-26 14:25:00,149.38,149.45,149.37,149.41,7019.78302488832,76.5751,76.611,76.57,76.5905,7019.783
2012-07-26 14:30:00,149.38,149.41,149.22,149.29,6913.422676026376,76.5751,76.5905,76.4931,76.529,6913.4227
2012-07-26 14:35:00,149.3,149.46,149.28,149.45,8721.54860667943,76.5341,76.6161,76.5239,76.611,8721.5486
2012-07-26 14:40:00,149.45,149.48,149.19,149.2,10636.034886194426,76.611,76.6264,76.4777,76.4829,10636.0349
2012-07-26 14:45:00,149.19,149.19,149.11,149.13,8934.269304403317,76.4777,76.4777,76.4367,76.447,8934.2693
2012-07-26 14:50:00,149.1,149.35,149.09,149.34,11061.476281642204,76.4316,76.5598,76.4265,76.5546,11061.4763
2012-07-26 14:55:00,149.37,149.41,149.2,149.2,5530.738140821101,76.57,76.5905,76.4829,76.4829,5530.7381
2012-07-26 15:00:00,149.19,149.25,149.11,149.22,11167.836630504144,76.4777,76.5085,76.4367,76.4931,11167.8366
2012-07-26 15:05:00,149.24,149.42,149.17,149.4,10742.395235056369,76.5034,76.5956,76.4675,76.5854,10742.3952
2012-07-26 15:10:00,149.42,149.54,149.41,149.42,10316.953839608592,76.5956,76.6572,76.5905,76.5956,10316.9538
2012-07-26 15:15:00,149.44,149.54,149.43,149.47,7338.864071474153,76.6059,76.6572,76.6008,76.6213,7338.8641
2012-07-26 15:20:00,149.49,149.53,149.44,149.45,9997.87279302276,76.6315,76.652,76.6059,76.611,9997.8728
2012-07-26 15:25:00,149.45,149.53,149.34,149.5,17974.898957668578,76.611,76.652,76.5546,76.6366,17974.899
2012-07-26 15:30:00,149.49,149.58,149.39,149.56,15209.529887258028,76.6315,76.6777,76.5803,76.6674,15209.5299
2012-07-26 15:35:00,149.55,149.56,149.4,149.49,19038.50244628802,76.6623,76.6674,76.5854,76.6315,19038.5024
2012-07-26 15:40:00,149.5,149.66,149.5,149.64,45628.58966177408,76.6366,76.7187,76.6366,76.7084,45628.5897
2012-07-26 15:45:00,149.64,149.76,149.62,149.66,45841.31035949797,76.7084,76.7699,76.6982,76.7187,45841.3104
2012-07-26 15:50:00,149.69,149.7,149.52,149.69,42650.49989363965,76.734,76.7392,76.6469,76.734,42650.4999
2012-07-26 15:55:00,149.69,149.7,149.45,149.54,79982.98234418208,76.734,76.7392,76.611,76.6572,79982.9823
2012-07-27 09:30:00,150.11,150.93,150.1,150.29,38077.00489257604,76.9493,77.3697,76.9442,77.0416,38077.0049
2012-07-27 09:35:00,150.3,150.65,150.28,150.28,15634.971282705805,77.0467,77.2262,77.0365,77.0365,15634.9713
2012-07-27 09:40:00,150.27,150.75,150.11,150.67,14145.926398638583,77.0314,77.2774,76.9493,77.2364,14145.9264
2012-07-27 09:45:00,150.74,150.96,150.72,150.9,15847.691980429694,77.2723,77.3851,77.262,77.3543,15847.692
2012-07-27 09:50:00,150.84,150.88,150.62,150.73,12869.602212295256,77.3236,77.3441,77.2108,77.2672,12869.6022
2012-07-27 09:55:00,150.82,150.83,150.61,150.69,5530.738140821101,77.3133,77.3184,77.2057,77.2467,5530.7381
2012-07-27 10:00:00,150.72,150.86,150.65,150.7,10210.593490746647,77.262,77.3338,77.2262,77.2518,10210.5935
2012-07-27 10:05:00,150.7,150.76,150.63,150.68,7445.224420336098,77.2518,77.2825,77.2159,77.2415,7445.2244
2012-07-27 10:10:00,150.63,150.86,150.57,150.86,7551.584769198042,77.2159,77.3338,77.1852,77.3338,7551.5848
2012-07-27 10:15:00,150.85,150.9,150.6,150.67,14571.367794086362,77.3287,77.3543,77.2005,77.2364,14571.3678
2012-07-27 10:20:00,150.66,150.84,150.66,150.7,5424.377791959157,77.2313,77.3236,77.2313,77.2518,5424.3778
2012-07-27 10:25:00,150.73,150.76,150.59,150.7,5211.657094235268,77.2672,77.2825,77.1954,77.2518,5211.6571
2012-07-27 10:30:00,150.67,150.7,150.51,150.54,53286.53477983407,77.2364,77.2518,77.1544,77.1698,53286.5348
2012-07-27 10:35:00,150.61,150.69,150.56,150.6,2978.089768134439,77.2057,77.2467,77.18,77.2005,2978.0898
2012-07-27 10:40:00,150.6,150.65,150.52,150.65,4573.495001063603,77.2005,77.2262,77.1595,77.2262,4573.495
2012-07-27 10:45:00,150.64,150.82,150.64,150.77,7551.584769198042,77.221,77.3133,77.221,77.2877,7551.5848
2012-07-27 10:50:00,150.77,150.86,150.68,150.86,5424.377791959157,77.2877,77.3338,77.2415,77.3338,5424.3778
2012-07-27 10:55:00,150.88,151.24,150.87,151.1,17230.37651563497,77.3441,77.5286,77.3389,77.4568,17230.3765
2012-07-27 11:00:00,151.16,151.36,151.1,151.34,11805.998723675812,77.4876,77.5901,77.4568,77.5799,11805.9987
2012-07-27 11:05:00,151.36,151.41,151.27,151.28,4467.134652201658,77.5901,77.6158,77.544,77.5491,4467.1347
2012-07-27 11:10:00,151.33,151.34,151.17,151.27,5956.179536268878,77.5747,77.5799,77.4927,77.544,5956.1795
2012-07-27 11:15:00,151.3,151.45,151.27,151.39,9572.431397574985,77.5594,77.6363,77.544,77.6055,9572.4314
2012-07-27 11:20:00,151.38,151.49,151.36,151.41,4148.053605615826,77.6004,77.6568,77.5901,77.6158,4148.0536
2012-07-27 11:25:00,151.4,151.47,151.35,151.37,5637.098489683045,77.6106,77.6465,77.585,77.5952,5637.0985
2012-07-27 11:30:00,151.39,151.49,151.38,151.45,8508.82790895554,77.6055,77.6568,77.6004,77.6363,8508.8279
2012-07-27 11:35:00,151.47,151.49,151.29,151.35,7870.665815783875,77.6465,77.6568,77.5542,77.585,7870.6658
2012-07-27 11:40:00,151.35,151.41,151.3,151.32,5956.179536268878,77.585,77.6158,77.5594,77.5696,5956.1795
2012-07-27 11:45:00,151.29,151.31,151.25,151.28,2127.206977238885,77.5542,77.5645,77.5337,77.5491,2127.207
2012-07-27 11:50:00,151.28,151.43,151.26,151.39,4573.495001063603,77.5491,77.626,77.5389,77.6055,4573.495
2012-07-27 11:55:00,151.39,151.41,151.31,151.36,4148.053605615826,77.6055,77.6158,77.5645,77.5901,4148.0536
2012-07-27 12:00:00,151.36,151.54,151.31,151.54,7764.30546692193,77.5901,77.6824,77.5645,77.6824,7764.3055
2012-07-27 12:05:00,151.53,151.6,151.47,151.48,6913.422676026376,77.6773,77.7132,77.6465,77.6516,6913.4227
2012-07-27 12:10:00,151.5,151.56,151.44,151.44,4148.053605615826,77.6619,77.6926,77.6311,77.6311,4148.0536
2012-07-27 12:15:00,151.44,151.48,151.38,151.38,2765.36907041055,77.6311,77.6516,77.6004,77.6004,2765.3691
2012-07-27 12:20:00,151.38,151.56,151.38,151.55,7551.584769198042,77.6004,77.6926,77.6004,77.6875,7551.5848
2012-07-27 12:25:00,151.57,151.71,151.56,151.69,5424.377791959157,77.6978,77.7695,77.6926,77.7593,5424.3778
2012-07-27 12:30:00,151.69,151.79,151.68,151.73,7338.864071474153,77.7593,77.8105,77.7542,77.7798,7338.8641
2012-07-27 12:35:00,151.75,151.79,151.67,151.67,2871.729419272495,77.79,77.8105,77.749,77.749,2871.7294
2012-07-27 12:40:00,151.67,151.74,151.67,151.71,5530.738140821101,77.749,77.7849,77.749,77.7695,5530.7381
2012-07-27 12:45:00,151.7,151.76,151.7,151.7,2765.36907041055,77.7644,77.7952,77.7644,77.7644,2765.3691
2012-07-27 12:50:00,151.72,151.74,151.67,151.73,5211.657094235268,77.7747,77.7849,77.749,77.7798,5211.6571
2012-07-27 12:55:00,151.72,151.79,151.69,151.79,5105.296745373324,77.7747,77.8105,77.7593,77.8105,5105.2967
2012-07-27 13:00:00,151.78,151.84,151.76,151.84,7232.503722612209,77.8054,77.8362,77.7952,77.8362,7232.5037
2012-07-27 13:05:00,151.83,151.9,151.82,151.87,7126.143373750265,77.8311,77.8669,77.8259,77.8516,7126.1434
2012-07-27 13:10:00,151.81,151.85,151.7,151.73,5211.657094235268,77.8208,77.8413,77.7644,77.7798,5211.6571
2012-07-27 13:15:00,151.71,151.8,151.7,151.77,4892.576047649435,77.7695,77.8157,77.7644,77.8003,4892.576
2012-07-27 13:20:00,151.79,151.81,151.73,151.79,4041.6932567538815,77.8105,77.8208,77.7798,77.8105,4041.6933
2012-07-27 13:25:00,151.83,152.41,151.8,152.4,39778.77047436715,77.8311,78.1284,77.8157,78.1232,39778.7705
2012-07-27 13:30:00,152.38,152.68,152.27,152.27,17443.09721335886,78.113,78.2668,78.0566,78.0566,17443.0972
2012-07-27 13:35:00,152.35,152.74,152.29,152.54,23718.357796213568,78.0976,78.2975,78.0669,78.195,23718.3578
2012-07-27 13:40:00,152.46,152.46,152.11,152.24,37970.644543714094,78.154,78.154,77.9746,78.0412,37970.6445
2012-07-27 13:45:00,152.29,152.29,151.98,151.98,5849.819187406933,78.0669,78.0669,77.9079,77.9079,5849.8192
2012-07-27 13:50:00,152.02,152.13,151.9,152.12,9253.350350989149,77.9285,77.9848,77.8669,77.9797,9253.3504
2012-07-27 13:55:00,152.15,152.32,152.15,152.19,5956.179536268878,77.9951,78.0822,77.9951,78.0156,5956.1795
2012-07-27 14:00:00,152.21,152.21,152.07,152.16,6381.620931716655,78.0258,78.0258,77.9541,78.0002,6381.6209
2012-07-27 14:05:00,152.1,152.24,152.1,152.19,12869.602212295256,77.9695,78.0412,77.9695,78.0156,12869.6022
2012-07-27 14:10:00,152.2,152.2,151.72,151.78,5105.296745373324,78.0207,78.0207,77.7747,77.8054,5105.2967
2012-07-27 14:15:00,151.74,151.87,151.65,151.65,11805.998723675812,77.7849,77.8516,77.7388,77.7388,11805.9987
2012-07-27 14:20:00,151.66,151.75,151.51,151.63,11805.998723675812,77.7439,77.79,77.667,77.7285,11805.9987
2012-07-27 14:25:00,151.62,151.67,151.55,151.63,5530.738140821101,77.7234,77.749,77.6875,77.7285,5530.7381
2012-07-27 14:30:00,151.66,151.7,151.46,151.56,15422.250584981915,77.7439,77.7644,77.6414,77.6926,15422.2506
2012-07-27 14:35:00,151.56,151.56,151.42,151.44,5956.179536268878,77.6926,77.6926,77.6209,77.6311,5956.1795
2012-07-27 14:40:00,151.44,151.52,151.36,151.47,16379.493724739414,77.6311,77.6721,77.5901,77.6465,16379.4937
2012-07-27 14:45:00,151.47,151.47,151.31,151.35,7019.78302488832,77.6465,77.6465,77.5645,77.585,7019.783
2012-07-27 14:50:00,151.36,151.47,151.33,151.46,9997.87279302276,77.5901,77.6465,77.5747,77.6414,9997.8728
2012-07-27 14:55:00,151.45,151.45,151.2,151.21,12763.24186343331,77.6363,77.6363,77.5081,77.5132,12763.2419
2012-07-27 15:00:00,151.24,151.4,151.22,151.27,13188.683258881088,77.5286,77.6106,77.5184,77.544,13188.6833
2012-07-27 15:05:00,151.27,151.63,151.24,151.52,25101.042331418845,77.544,77.7285,77.5286,77.6721,25101.0423
2012-07-27 15:10:00,151.52,151.53,151.37,151.39,10955.115932780258,77.6721,77.6773,77.5952,77.6055,10955.1159
2012-07-27 15:15:00,151.41,151.45,151.29,151.32,18719.421399702187,77.6158,77.6363,77.5542,77.5696,18719.4214
2012-07-27 15:20:00,151.33,151.41,151.22,151.22,18825.78174856413,77.5747,77.6158,77.5184,77.5184,18825.7817
2012-07-27 15:25:00,151.24,151.33,151.19,151.31,24888.321633694955,77.5286,77.5747,77.503,77.5645,24888.3216
2012-07-27 15:30:00,151.29,151.46,151.26,151.37,25101.042331418845,77.5542,77.6414,77.5389,77.5952,25101.0423
2012-07-27 15:35:00,151.38,151.54,151.32,151.33,27015.52861093384,77.6004,77.6824,77.5696,77.5747,27015.5286
2012-07-27 15:40:00,151.35,151.42,151.11,151.21,38821.52733460965,77.585,77.6209,77.462,77.5132,38821.5273
2012-07-27 15:45:00,151.21,151.38,151.05,151.07,56690.06594341629,77.5132,77.6004,77.4312,77.4415,56690.0659
2012-07-27 15:50:00,151.07,151.2,150.86,150.89,65730.69559668154,77.4415,77.5081,77.3338,77.3492,65730.6956
2012-07-27 15:55:00,150.9,151.13,150.75,150.94,118804.50967879171,77.3543,77.4722,77.2774,77.3748,118804.5097
2012-07-30 09:30:00,150.88,150.89,150.44,150.8,14358.647096362474,77.3441,77.3492,77.1185,77.3031,14358.6471
2012-07-30 09:35:00,150.83,150.87,150.49,150.65,5424.377791959157,77.3184,77.3389,77.1441,77.2262,5424.3778
2012-07-30 09:40:00,150.54,151.13,150.53,150.96,19357.58349287385,77.1698,77.4722,77.1646,77.3851,19357.5835
2012-07-30 09:45:00,150.9,151.01,150.73,150.76,5956.179536268878,77.3543,77.4107,77.2672,77.2825,5956.1795
2012-07-30 09:50:00,150.78,150.9,150.71,150.89,6381.620931716655,77.2928,77.3543,77.2569,77.3492,6381.6209
2012-07-30 09:55:00,150.92,151.37,150.92,151.37,10636.034886194426,77.3646,77.5952,77.3646,77.5952,10636.0349
2012-07-30 10:00:00,151.37,151.63,151.31,151.33,12763.24186343331,77.5952,77.7285,77.5645,77.5747,12763.2419
2012-07-30 10:05:00,151.34,151.37,151.26,151.37,7338.864071474153,77.5799,77.5952,77.5389,77.5952,7338.8641
2012-07-30 10:10:00,151.37,151.54,151.33,151.38,7551.584769198042,77.5952,77.6824,77.5747,77.6004,7551.5848
2012-07-30 10:15:00,151.36,151.81,151.34,151.8,24037.4388427994,77.5901,77.8208,77.5799,77.8157,24037.4388
2012-07-30 10:20:00,151.78,152.02,151.7,151.83,9146.990002127206,77.8054,77.9285,77.7644,77.8311,9146.99
2012-07-30 10:25:00,151.84,151.97,151.7,151.7,3509.89151244416,77.8362,77.9028,77.7644,77.7644,3509.8915
2012-07-30 10:30:00,151.7,151.87,151.64,151.85,6381.620931716655,77.7644,77.8516,77.7337,77.8413,6381.6209
2012-07-30 10:35:00,151.82,151.94,151.8,151.83,9466.071048713038,77.8259,77.8874,77.8157,77.8311,9466.071
2012-07-30 10:40:00,151.78,151.81,151.57,151.57,16273.13337587747,77.8054,77.8208,77.6978,77.6978,16273.1334
2012-07-30 10:45:00,151.56,151.63,151.4,151.6,17762.17825994469,77.6926,77.7285,77.6106,77.7132,17762.1783
2012-07-30 10:50:00,151.61,151.72,151.5,151.65,19144.86279514997,77.7183,77.7747,77.6619,77.7388,19144.8628
2012-07-30 10:55:00,151.65,151.65,151.37,151.4,17549.4575622208,77.7388,77.7388,77.5952,77.6106,17549.4576
2012-07-30 11:00:00,151.46,151.64,151.43,151.64,3828.972559029993,77.6414,77.7337,77.626,77.7337,3828.9726
2012-07-30 11:05:00,151.59,151.75,151.58,151.6,5637.098489683045,77.708,77.79,77.7029,77.7132,5637.0985
2012-07-30 11:10:00,151.62,151.8,151.61,151.65,6594.341629440543,77.7234,77.8157,77.7183,77.7388,6594.3416
2012-07-30 11:15:00,151.64,151.66,151.47,151.56,6807.062327164432,77.7337,77.7439,77.6465,77.6926,6807.0623
2012-07-30 11:20:00,151.53,151.53,151.35,151.43,7019.78302488832,77.6773,77.6773,77.585,77.626,7019.783
2012-07-30 11:25:00,151.39,151.39,151.22,151.33,6913.422676026376,77.6055,77.6055,77.5184,77.5747,6913.4227
2012-07-30 11:30:00,151.28,151.49,151.24,151.42,6487.9812805786,77.5491,77.6568,77.5286,77.6209,6487.9813
2012-07-30 11:35:00,151.43,151.44,151.26,151.27,10848.755583918311,77.626,77.6311,77.5389,77.544,10848.7556
2012-07-30 11:40:00,151.26,151.48,151.26,151.48,18506.700701978298,77.5389,77.6516,77.5389,77.6516,18506.7007
2012-07-30 11:45:00,151.5,151.62,151.49,151.57,6168.900233992767,77.6619,77.7234,77.6568,77.6978,6168.9002
2012-07-30 11:50:00,151.6,151.64,151.56,151.64,5849.819187406933,77.7132,77.7337,77.6926,77.7337,5849.8192
2012-07-30 11:55:00,151.6,151.64,151.55,151.64,3190.8104658583275,77.7132,77.7337,77.6875,77.7337,3190.8105
2012-07-30 12:00:00,151.61,151.64,151.56,151.56,1808.125930653052,77.7183,77.7337,77.6926,77.6926,1808.1259
2012-07-30 12:05:00,151.58,151.61,151.54,151.55,3403.531163582216,77.7029,77.7183,77.6824,77.6875,3403.5312
2012-07-30 12:10:00,151.54,151.73,151.51,151.73,4148.053605615826,77.6824,77.7798,77.667,77.7798,4148.0536
2012-07-30 12:15:00,151.73,151.74,151.55,151.6,3616.251861306104,77.7798,77.7849,77.6875,77.7132,3616.2519
2012-07-30 12:20:00,151.55,151.64,151.52,151.6,3403.531163582216,77.6875,77.7337,77.6721,77.7132,3403.5312
2012-07-30 12:25:00,151.59,151.74,151.59,151.74,2871.729419272495,77.708,77.7849,77.708,77.7849,2871.7294
2012-07-30 12:30:00,151.75,151.76,151.66,151.75,2233.567326100829,77.79,77.7952,77.7439,77.79,2233.5673
2012-07-30 12:35:00,151.73,151.77,151.69,151.73,3403.531163582216,77.7798,77.8003,77.7593,77.7798,3403.5312
2012-07-30 12:40:00,151.76,151.98,151.75,151.83,12550.521165709422,77.7952,77.9079,77.79,77.8311,12550.5212
2012-07-30 12:45:00,151.84,151.87,151.77,151.77,1808.125930653052,77.8362,77.8516,77.8003,77.8003,1808.1259
2012-07-30 12:50:00,151.76,151.8,151.73,151.77,2233.567326100829,77.7952,77.8157,77.7798,77.8003,2233.5673
2012-07-30 12:55:00,151.72,151.76,151.67,151.7,3190.8104658583275,77.7747,77.7952,77.749,77.7644,3190.8105
2012-07-30 13:00:00,151.74,151.74,151.53,151.6,4148.053605615826,77.7849,77.7849,77.6773,77.7132,4148.0536
2012-07-30 13:05:00,151.56,151.77,151.52,151.69,7445.224420336098,77.6926,77.8003,77.6721,77.7593,7445.2244
2012-07-30 13:10:00,151.69,151.72,151.63,151.69,2446.2880238247176,77.7593,77.7747,77.7285,77.7593,2446.288
2012-07-30 13:15:00,151.7,151.74,151.64,151.64,6168.900233992767,77.7644,77.7849,77.7337,77.7337,6168.9002
2012-07-30 13:20:00,151.69,151.8,151.61,151.76,7232.503722612209,77.7593,77.8157,77.7183,77.7952,7232.5037
2012-07-30 13:25:00,151.7,151.73,151.53,151.53,4041.6932567538815,77.7644,77.7798,77.6773,77.6773,4041.6933
2012-07-30 13:30:00,151.57,151.87,151.57,151.81,6168.900233992767,77.6978,77.8516,77.6978,77.8208,6168.9002
2012-07-30 13:35:00,151.78,151.88,151.75,151.75,4467.134652201658,77.8054,77.8567,77.79,77.79,4467.1347
2012-07-30 13:40:00,151.72,151.72,151.59,151.61,2339.9276749627734,77.7747,77.7747,77.708,77.7183,2339.9277
2012-07-30 13:45:00,151.58,151.6,151.51,151.53,3828.972559029993,77.7029,77.7132,77.667,77.6773,3828.9726
2012-07-30 13:50:00,151.57,151.7,151.55,151.65,4679.855349925547,77.6978,77.7644,77.6875,77.7388,4679.8553
2012-07-30 13:55:00,151.68,151.68,151.59,151.59,2233.567326100829,77.7542,77.7542,77.708,77.708,2233.5673
2012-07-30 14:00:00,151.57,151.6,151.48,151.6,5637.098489683045,77.6978,77.7132,77.6516,77.7132,5637.0985
2012-07-30 14:05:00,151.55,151.62,151.49,151.6,8615.188257817485,77.6875,77.7234,77.6568,77.7132,8615.1883
2012-07-30 14:10:00,151.57,151.82,151.57,151.77,5530.738140821101,77.6978,77.8259,77.6978,77.8003,5530.7381
2012-07-30 14:15:00,151.77,151.79,151.71,151.78,3297.170814720272,77.8003,77.8105,77.7695,77.8054,3297.1708
2012-07-30 14:20:00,151.8,151.88,151.75,151.8,5318.017443097213,77.8157,77.8567,77.79,77.8157,5318.0174
2012-07-30 14:25:00,151.81,151.94,151.76,151.94,3722.612210168049,77.8208,77.8874,77.7952,77.8874,3722.6122
2012-07-30 14:30:00,151.91,151.95,151.82,151.82,7338.864071474153,77.8721,77.8926,77.8259,77.8259,7338.8641
2012-07-30 14:35:00,151.8,151.9,151.8,151.88,4041.6932567538815,77.8157,77.8669,77.8157,77.8567,4041.6933
2012-07-30 14:40:00,151.93,152.01,151.85,152.0,7977.026164645818,77.8823,77.9233,77.8413,77.9182,7977.0262
2012-07-30 14:45:00,151.93,152.01,151.85,151.85,4360.774303339715,77.8823,77.9233,77.8413,77.8413,4360.7743
2012-07-30 14:50:00,151.84,151.86,151.77,151.81,6594.341629440543,77.8362,77.8464,77.8003,77.8208,6594.3416
2012-07-30 14:55:00,151.79,151.8,151.71,151.77,5424.377791959157,77.8105,77.8157,77.7695,77.8003,5424.3778
2012-07-30 15:00:00,151.77,151.85,151.7,151.73,5211.657094235268,77.8003,77.8413,77.7644,77.7798,5211.6571
2012-07-30 15:05:00,151.73,151.75,151.55,151.55,6275.260582854711,77.7798,77.79,77.6875,77.6875,6275.2606
2012-07-30 15:10:00,151.54,151.64,151.54,151.54,8934.269304403317,77.6824,77.7337,77.6824,77.6824,8934.2693
2012-07-30 15:15:00,151.56,151.71,151.54,151.63,17017.65581791108,77.6926,77.7695,77.6824,77.7285,17017.6558
2012-07-30 15:20:00,151.61,151.73,151.57,151.67,7977.026164645818,77.7183,77.7798,77.6978,77.749,7977.0262
2012-07-30 15:25:00,151.64,151.7,151.51,151.55,10104.233141884704,77.7337,77.7644,77.667,77.6875,10104.2331
2012-07-30 15:30:00,151.58,151.72,151.5,151.53,22122.952563284405,77.7029,77.7747,77.6619,77.6773,22122.9526
2012-07-30 15:35:00,151.55,151.56,151.37,151.4,13826.845352052753,77.6875,77.6926,77.5952,77.6106,13826.8454
2012-07-30 15:40:00,151.4,151.56,151.38,151.49,23718.357796213568,77.6106,77.6926,77.6004,77.6568,23718.3578
2012-07-30 15:45:00,151.5,151.55,151.35,151.39,28504.57349500106,77.6619,77.6875,77.585,77.6055,28504.5735
2012-07-30 15:50:00,151.39,151.48,151.33,151.45,20314.82663263136,77.6055,77.6516,77.5747,77.6363,20314.8266
2012-07-30 15:55:00,151.44,151.57,151.36,151.49,52222.93129121463,77.6311,77.6978,77.5901,77.6568,52222.9313
2012-07-31 09:30:00,151.84,151.84,151.17,151.58,27440.970006381616,77.8362,77.8362,77.4927,77.7029,27440.97
2012-07-31 09:35:00,151.64,151.64,151.35,151.47,4573.495001063603,77.7337,77.7337,77.585,77.6465,4573.495
2012-07-31 09:40:00,151.43,151.78,151.28,151.53,13082.322910019142,77.626,77.8054,77.5491,77.6773,13082.3229
2012-07-31 09:45:00,151.54,151.7,151.2,151.27,4573.495001063603,77.6824,77.7644,77.5081,77.544,4573.495
2012-07-31 09:50:00,151.17,151.4,151.03,151.03,4360.774303339715,77.4927,77.6106,77.421,77.421,4360.7743
2012-07-31 09:55:00,151.01,151.28,150.88,151.27,6381.620931716655,77.4107,77.5491,77.3441,77.544,6381.6209
2012-07-31 10:00:00,151.29,151.49,151.08,151.14,8083.386513507763,77.5542,77.6568,77.4466,77.4773,8083.3865
2012-07-31 10:05:00,151.17,151.25,150.89,151.25,7445.224420336098,77.4927,77.5337,77.3492,77.5337,7445.2244
2012-07-31 10:10:00,151.2,151.47,151.07,151.31,12125.079770261644,77.5081,77.6465,77.4415,77.5645,12125.0798
2012-07-31 10:15:00,151.26,151.39,151.09,151.26,9678.791746436927,77.5389,77.6055,77.4517,77.5389,9678.7917
2012-07-31 10:20:00,151.23,151.3,151.12,151.14,5105.296745373324,77.5235,77.5594,77.4671,77.4773,5105.2967
2012-07-31 10:25:00,151.24,151.24,150.94,150.94,6275.260582854711,77.5286,77.5286,77.3748,77.3748,6275.2606
2012-07-31 10:30:00,150.94,151.36,150.94,151.35,5530.738140821101,77.3748,77.5901,77.3748,77.585,5530.7381
2012-07-31 10:35:00,151.35,151.47,151.32,151.47,6381.620931716655,77.585,77.6465,77.5696,77.6465,6381.6209
2012-07-31 10:40:00,151.43,151.62,151.43,151.62,4041.6932567538815,77.626,77.7234,77.626,77.7234,4041.6933
2012-07-31 10:45:00,151.62,151.65,151.49,151.49,3722.612210168049,77.7234,77.7388,77.6568,77.6568,3722.6122
2012-07-31 10:50:00,151.49,151.62,151.45,151.45,6168.900233992767,77.6568,77.7234,77.6363,77.6363,6168.9002
2012-07-31 10:55:00,151.39,151.4,151.21,151.28,3616.251861306104,77.6055,77.6106,77.5132,77.5491,3616.2519
2012-07-31 11:00:00,151.24,151.28,151.11,151.16,5849.819187406933,77.5286,77.5491,77.462,77.4876,5849.8192
2012-07-31 11:05:00,151.15,151.19,151.09,151.19,4148.053605615826,77.4825,77.503,77.4517,77.503,4148.0536
2012-07-31 11:10:00,151.23,151.56,151.2,151.54,4148.053605615826,77.5235,77.6926,77.5081,77.6824,4148.0536
2012-07-31 11:15:00,151.55,151.55,151.38,151.4,3722.612210168049,77.6875,77.6875,77.6004,77.6106,3722.6122
2012-07-31 11:20:00,151.38,151.44,151.12,151.12,9678.791746436927,77.6004,77.6311,77.4671,77.4671,9678.7917
2012-07-31 11:25:00,151.16,151.18,150.96,150.97,5318.017443097213,77.4876,77.4978,77.3851,77.3902,5318.0174
2012-07-31 11:30:00,150.99,151.05,150.8,150.82,5637.098489683045,77.4005,77.4312,77.3031,77.3133,5637.0985
2012-07-31 11:35:00,150.83,150.84,150.72,150.72,9891.512444160817,77.3184,77.3236,77.262,77.262,9891.5124
2012-07-31 11:40:00,150.74,150.75,150.69,150.7,3509.89151244416,77.2723,77.2774,77.2467,77.2518,3509.8915
2012-07-31 11:45:00,150.7,150.8,150.68,150.8,3509.89151244416,77.2518,77.3031,77.2415,77.3031,3509.8915
2012-07-31 11:50:00,150.82,150.96,150.81,150.96,2552.648372686662,77.3133,77.3851,77.3082,77.3851,2552.6484
2012-07-31 11:55:00,150.9,150.93,150.7,150.76,8934.269304403317,77.3543,77.3697,77.2518,77.2825,8934.2693
2012-07-31 12:00:00,150.76,150.84,150.59,150.59,7126.143373750265,77.2825,77.3236,77.1954,77.1954,7126.1434
2012-07-31 12:05:00,150.63,150.75,150.61,150.67,1489.0448840672195,77.2159,77.2774,77.2057,77.2364,1489.0449
2012-07-31 12:10:00,150.7,150.7,150.33,150.48,7232.503722612209,77.2518,77.2518,77.0621,77.139,7232.5037
2012-07-31 12:15:00,150.43,150.53,150.42,150.43,3084.450116996384,77.1134,77.1646,77.1083,77.1134,3084.4501
2012-07-31 12:20:00,150.44,150.63,150.39,150.63,4254.41395447777,77.1185,77.2159,77.0929,77.2159,4254.414
2012-07-31 12:25:00,150.59,150.75,150.59,150.75,3403.531163582216,77.1954,77.2774,77.1954,77.2774,3403.5312
2012-07-31 12:30:00,150.7,150.71,150.62,150.68,2552.648372686662,77.2518,77.2569,77.2108,77.2415,2552.6484
2012-07-31 12:35:00,150.7,150.74,150.65,150.65,1808.125930653052,77.2518,77.2723,77.2262,77.2262,1808.1259
2012-07-31 12:40:00,150.61,150.7,150.57,150.63,3616.251861306104,77.2057,77.2518,77.1852,77.2159,3616.2519
2012-07-31 12:45:00,150.66,150.71,150.6,150.71,5530.738140821101,77.2313,77.2569,77.2005,77.2569,5530.7381
2012-07-31 12:50:00,150.77,150.77,150.77,150.77,212.7206977238885,77.2877,77.2877,77.2877,77.2877,212.7207
2012-07-31 12:55:00,150.73,150.73,150.59,150.69,3403.531163582216,77.2672,77.2672,77.1954,77.2467,3403.5312
2012-07-31 13:00:00,150.65,150.7,150.61,150.62,3084.450116996384,77.2262,77.2518,77.2057,77.2108,3084.4501
2012-07-31 13:05:00,150.64,150.84,150.64,150.81,7019.78302488832,77.221,77.3236,77.221,77.3082,7019.783
2012-07-31 13:10:00,150.72,150.8,150.63,150.75,4041.6932567538815,77.262,77.3031,77.2159,77.2774,4041.6933
2012-07-31 13:15:00,150.72,150.82,150.7,150.78,7232.503722612209,77.262,77.3133,77.2518,77.2928,7232.5037
2012-07-31 13:20:00,150.75,150.83,150.74,150.8,6275.260582854711,77.2774,77.3184,77.2723,77.3031,6275.2606
2012-07-31 13:25:00,150.81,150.96,150.78,150.94,5849.819187406933,77.3082,77.3851,77.2928,77.3748,5849.8192
2012-07-31 13:30:00,150.89,150.94,150.86,150.87,2978.089768134439,77.3492,77.3748,77.3338,77.3389,2978.0898
2012-07-31 13:35:00,150.85,150.91,150.85,150.9,850.882790895554,77.3287,77.3594,77.3287,77.3543,850.8828
2012-07-31 13:40:00,150.92,150.92,150.85,150.88,2446.2880238247176,77.3646,77.3646,77.3287,77.3441,2446.288
2012-07-31 13:45:00,150.87,150.9,150.84,150.86,1595.4052329291635,77.3389,77.3543,77.3236,77.3338,1595.4052
2012-07-31 13:50:00,150.85,150.92,150.81,150.89,3190.8104658583275,77.3287,77.3646,77.3082,77.3492,3190.8105
2012-07-31 13:55:00,150.86,150.92,150.84,150.9,3403.531163582216,77.3338,77.3646,77.3236,77.3543,3403.5312
2012-07-31 14:00:00,150.89,151.05,150.86,151.02,7338.864071474153,77.3492,77.4312,77.3338,77.4158,7338.8641
2012-07-31 14:05:00,151.02,151.06,150.99,151.01,1914.4862795149968,77.4158,77.4363,77.4005,77.4107,1914.4863
2012-07-31 14:10:00,151.01,151.18,151.01,151.17,6275.260582854711,77.4107,77.4978,77.4107,77.4927,6275.2606
2012-07-31 14:15:00,151.14,151.2,151.12,151.14,22442.03360987024,77.4773,77.5081,77.4671,77.4773,22442.0336
2012-07-31 14:20:00,151.12,151.29,151.06,151.23,11380.557328228037,77.4671,77.5542,77.4363,77.5235,11380.5573
2012-07-31 14:25:00,151.25,151.26,151.17,151.18,3403.531163582216,77.5337,77.5389,77.4927,77.4978,3403.5312
2012-07-31 14:30:00,151.2,151.24,151.16,151.16,2978.089768134439,77.5081,77.5286,77.4876,77.4876,2978.0898
2012-07-31 14:35:00,151.17,151.26,151.16,151.17,4467.134652201658,77.4927,77.5389,77.4876,77.4927,4467.1347
2012-07-31 14:40:00,151.19,151.19,151.16,151.17,2446.2880238247176,77.503,77.503,77.4876,77.4927,2446.288
2012-07-31 14:45:00,151.16,151.36,151.14,151.28,6487.9812805786,77.4876,77.5901,77.4773,77.5491,6487.9813
2012-07-31 14:50:00,151.3,151.33,151.27,151.27,2871.729419272495,77.5594,77.5747,77.544,77.544,2871.7294
2012-07-31 14:55:00,151.31,151.31,151.1,151.14,14252.28674750053,77.5645,77.5645,77.4568,77.4773,14252.2867
2012-07-31 15:00:00,151.13,151.14,151.05,151.08,4467.134652201658,77.4722,77.4773,77.4312,77.4466,4467.1347
2012-07-31 15:05:00,151.04,151.09,151.01,151.02,4998.93639651138,77.4261,77.4517,77.4107,77.4158,4998.9364
2012-07-31 15:10:00,151.01,151.02,150.92,150.94,10848.755583918311,77.4107,77.4158,77.3646,77.3748,10848.7556
2012-07-31 15:15:00,150.91,150.96,150.85,150.92,14039.56604977664,77.3594,77.3851,77.3287,77.3646,14039.566
2012-07-31 15:20:00,150.96,151.01,150.92,150.92,9359.710699851094,77.3851,77.4107,77.3646,77.3646,9359.7107
2012-07-31 15:25:00,150.93,150.98,150.88,150.88,12869.602212295256,77.3697,77.3953,77.3441,77.3441,12869.6022
2012-07-31 15:30:00,150.92,151.0,150.88,150.99,19783.02488832163,77.3646,77.4056,77.3441,77.4005,19783.0249
2012-07-31 15:35:00,150.99,151.09,150.89,150.94,17124.016166773024,77.4005,77.4517,77.3492,77.3748,17124.0162
2012-07-31 15:40:00,150.93,150.97,150.79,150.93,28185.492448415225,77.3697,77.3902,77.2979,77.3697,28185.4924
2012-07-31 15:45:00,151.01,151.12,150.95,151.06,34886.19442671772,77.4107,77.4671,77.3799,77.4363,34886.1944
2012-07-31 15:50:00,151.05,151.09,150.96,150.97,51372.04850031907,77.4312,77.4517,77.3851,77.3902,51372.0485
2012-07-31 15:55:00,150.98,151.15,150.79,150.89,139438.4173580089,77.3953,77.4825,77.2979,77.3492,139438.4174
2012-08-01 09:30:00,151.83,152.66,151.42,152.08,41905.97745160604,77.8311,78.2565,77.6209,77.9592,41905.9775
2012-08-01 09:35:00,152.09,152.61,152.01,152.61,17868.538608806633,77.9643,78.2309,77.9233,78.2309,17868.5386
2012-08-01 09:40:00,152.58,152.75,152.32,152.65,12231.440119123588,78.2155,78.3027,78.0822,78.2514,12231.4401
2012-08-01 09:45:00,152.71,152.78,152.33,152.39,15847.691980429694,78.2822,78.318,78.0874,78.1181,15847.692
2012-08-01 09:50:00,152.28,152.32,151.92,152.24,12337.800467985531,78.0617,78.0822,77.8772,78.0412,12337.8005
2012-08-01 09:55:00,152.24,152.36,152.0,152.25,10529.67453733248,78.0412,78.1027,77.9182,78.0464,10529.6745
2012-08-01 10:00:00,152.24,152.62,152.2,152.59,7338.864071474153,78.0412,78.236,78.0207,78.2206,7338.8641
2012-08-01 10:05:00,152.54,152.55,152.18,152.27,10529.67453733248,78.195,78.2001,78.0105,78.0566,10529.6745
2012-08-01 10:10:00,152.27,152.38,151.81,151.86,17230.37651563497,78.0566,78.113,77.8208,77.8464,17230.3765
2012-08-01 10:15:00,151.88,151.88,151.58,151.58,3935.332907891937,77.8567,77.8567,77.7029,77.7029,3935.3329
2012-08-01 10:20:00,151.64,151.93,151.58,151.91,5211.657094235268,77.7337,77.8823,77.7029,77.8721,5211.6571
2012-08-01 10:25:00,151.91,151.93,151.74,151.79,11593.278025951924,77.8721,77.8823,77.7849,77.8105,11593.278
2012-08-01 10:30:00,151.83,151.96,151.49,151.49,19038.50244628802,77.8311,77.8977,77.6568,77.6568,19038.5024
2012-08-01 10:35:00,151.46,152.11,151.42,152.11,12337.800467985531,77.6414,77.9746,77.6209,77.9746,12337.8005
2012-08-01 10:40:00,152.09,152.19,151.96,152.08,13295.043607743031,77.9643,78.0156,77.8977,77.9592,13295.0436
2012-08-01 10:45:00,152.16,152.5,152.12,152.49,13933.205700914696,78.0002,78.1745,77.9797,78.1694,13933.2057
2012-08-01 10:50:00,152.44,152.44,152.11,152.16,14784.088491810253,78.1438,78.1438,77.9746,78.0002,14784.0885
2012-08-01 10:55:00,152.2,152.58,152.13,152.58,5849.819187406933,78.0207,78.2155,77.9848,78.2155,5849.8192
2012-08-01 11:00:00,152.61,152.66,152.18,152.29,17443.09721335886,78.2309,78.2565,78.0105,78.0669,17443.0972
2012-08-01 11:05:00,152.29,152.87,152.27,152.75,29036.37523931078,78.0669,78.3642,78.0566,78.3027,29036.3752
2012-08-01 11:10:00,152.82,152.94,152.53,152.59,28504.57349500106,78.3385,78.4001,78.1899,78.2206,28504.5735
2012-08-01 11:15:00,152.53,152.89,152.48,152.74,42863.22059136353,78.1899,78.3744,78.1643,78.2975,42863.2206
2012-08-01 11:20:00,152.76,152.82,152.39,152.45,12763.24186343331,78.3078,78.3385,78.1181,78.1489,12763.2419
2012-08-01 11:25:00,152.52,152.52,152.32,152.49,5211.657094235268,78.1848,78.1848,78.0822,78.1694,5211.6571
2012-08-01 11:30:00,152.47,152.53,152.38,152.38,11274.19697936609,78.1591,78.1899,78.113,78.113,11274.197
2012-08-01 11:35:00,152.37,152.43,152.23,152.27,6594.341629440543,78.1079,78.1386,78.0361,78.0566,6594.3416
2012-08-01 11:40:00,152.22,152.4,152.14,152.35,61689.00233992766,78.031,78.1232,77.99,78.0976,61689.0023
2012-08-01 11:45:00,152.34,152.38,151.97,152.04,28398.213146139115,78.0925,78.113,77.9028,77.9387,28398.2131
2012-08-01 11:50:00,152.05,152.11,151.99,152.11,9785.15209529887,77.9438,77.9746,77.9131,77.9746,9785.1521
2012-08-01 11:55:00,152.12,152.13,152.08,152.11,3190.8104658583275,77.9797,77.9848,77.9592,77.9746,3190.8105
2012-08-01 12:00:00,152.07,152.13,151.96,152.02,9785.15209529887,77.9541,77.9848,77.8977,77.9285,9785.1521
2012-08-01 12:05:00,152.1,152.16,152.05,152.11,3403.531163582216,77.9695,78.0002,77.9438,77.9746,3403.5312
2012-08-01 12:10:00,152.11,152.23,152.11,152.16,5211.657094235268,77.9746,78.0361,77.9746,78.0002,5211.6571
2012-08-01 12:15:00,152.13,152.19,152.09,152.18,3616.251861306104,77.9848,78.0156,77.9643,78.0105,3616.2519
2012-08-01 12:20:00,152.16,152.18,152.01,152.16,6913.422676026376,78.0002,78.0105,77.9233,78.0002,6913.4227
2012-08-01 12:25:00,152.15,152.23,151.95,152.04,7870.665815783875,77.9951,78.0361,77.8926,77.9387,7870.6658
2012-08-01 12:30:00,152.05,152.1,151.87,151.93,9572.431397574985,77.9438,77.9695,77.8516,77.8823,9572.4314
2012-08-01 12:35:00,151.93,151.93,151.73,151.8,6275.260582854711,77.8823,77.8823,77.7798,77.8157,6275.2606
2012-08-01 12:40:00,151.8,151.88,151.79,151.84,3935.332907891937,77.8157,77.8567,77.8105,77.8362,3935.3329
2012-08-01 12:45:00,151.88,151.88,151.81,151.83,4573.495001063603,77.8567,77.8567,77.8208,77.8311,4573.495
2012-08-01 12:50:00,151.82,151.88,151.8,151.8,6700.701978302488,77.8259,77.8567,77.8157,77.8157,6700.702
2012-08-01 12:55:00,151.77,151.81,151.73,151.76,5743.45883854499,77.8003,77.8208,77.7798,77.7952,5743.4588
2012-08-01 13:00:00,151.77,151.9,151.77,151.9,5956.179536268878,77.8003,77.8669,77.8003,77.8669,5956.1795
2012-08-01 13:05:00,151.96,152.07,151.96,151.96,14039.56604977664,77.8977,77.9541,77.8977,77.8977,14039.566
2012-08-01 13:10:00,151.96,151.99,151.82,151.86,6381.620931716655,77.8977,77.9131,77.8259,77.8464,6381.6209
2012-08-01 13:15:00,151.86,151.91,151.75,151.83,8721.54860667943,77.8464,77.8721,77.79,77.8311,8721.5486
2012-08-01 13:20:00,151.8,151.84,151.76,151.82,5637.098489683045,77.8157,77.8362,77.7952,77.8259,5637.0985
2012-08-01 13:25:00,151.85,151.91,151.81,151.91,5424.377791959157,77.8413,77.8721,77.8208,77.8721,5424.3778
2012-08-01 13:30:00,151.91,151.96,151.88,151.88,14145.926398638583,77.8721,77.8977,77.8567,77.8567,14145.9264
2012-08-01 13:35:00,151.91,152.07,151.84,152.04,14358.647096362474,77.8721,77.9541,77.8362,77.9387,14358.6471
2012-08-01 13:40:00,152.05,152.27,152.04,152.23,10636.034886194426,77.9438,78.0566,77.9387,78.0361,10636.0349
2012-08-01 13:45:00,152.25,152.39,152.25,152.29,4786.215698787491,78.0464,78.1181,78.0464,78.0669,4786.2157
2012-08-01 13:50:00,152.26,152.27,152.07,152.15,7764.30546692193,78.0515,78.0566,77.9541,77.9951,7764.3055
2012-08-01 13:55:00,152.16,152.16,151.89,151.93,8083.386513507763,78.0002,78.0002,77.8618,77.8823,8083.3865
2012-08-01 14:00:00,151.9,151.98,151.82,151.98,11380.557328228037,77.8669,77.9079,77.8259,77.9079,11380.5573
2012-08-01 14:05:00,152.0,152.27,151.96,152.27,8296.107211231652,77.9182,78.0566,77.8977,78.0566,8296.1072
2012-08-01 14:10:00,152.27,152.47,151.44,151.84,33397.14954265049,78.0566,78.1591,77.6311,77.8362,33397.1495
2012-08-01 14:15:00,151.9,151.92,151.53,151.85,33822.59093809827,77.8669,77.8772,77.6773,77.8413,33822.5909
2012-08-01 14:20:00,151.77,152.2,151.75,151.94,11486.91767708998,77.8003,78.0207,77.79,77.8874,11486.9177
2012-08-01 14:25:00,151.85,152.15,151.75,152.03,16379.493724739414,77.8413,77.9951,77.79,77.9336,16379.4937
2012-08-01 14:30:00,152.08,152.1,151.73,151.79,9253.350350989149,77.9592,77.9695,77.7798,77.8105,9253.3504
2012-08-01 14:35:00,151.76,151.89,151.72,151.77,8402.467560093595,77.7952,77.8618,77.7747,77.8003,8402.4676
2012-08-01 14:40:00,151.73,151.76,151.42,151.64,13826.845352052753,77.7798,77.7952,77.6209,77.7337,13826.8454
2012-08-01 14:45:00,151.64,151.64,151.45,151.58,8721.54860667943,77.7337,77.7337,77.6363,77.7029,8721.5486
2012-08-01 14:50:00,151.58,151.76,151.51,151.6,10848.755583918311,77.7029,77.7952,77.667,77.7132,10848.7556
2012-08-01 14:55:00,151.64,151.85,151.47,151.85,20102.105934907464,77.7337,77.8413,77.6465,77.8413,20102.1059
2012-08-01 15:00:00,151.8,151.86,151.73,151.77,13826.845352052753,77.8157,77.8464,77.7798,77.8003,13826.8454
2012-08-01 15:05:00,151.77,151.95,151.77,151.9,19144.86279514997,77.8003,77.8926,77.8003,77.8669,19144.8628
2012-08-01 15:10:00,151.9,151.96,151.84,151.87,12975.9625611572,77.8669,77.8977,77.8362,77.8516,12975.9626
2012-08-01 15:15:00,151.84,151.96,151.81,151.92,13507.76430546692,77.8362,77.8977,77.8208,77.8772,13507.7643
2012-08-01 15:20:00,151.9,152.01,151.9,152.0,7977.026164645818,77.8669,77.9233,77.8669,77.9182,7977.0262
2012-08-01 15:25:00,152.0,152.3,151.95,152.17,14677.728142948306,77.9182,78.072,77.8926,78.0053,14677.7281
2012-08-01 15:30:00,152.16,152.22,151.83,151.87,19783.02488832163,78.0002,78.031,77.8311,77.8516,19783.0249
2012-08-01 15:35:00,151.92,151.96,151.73,151.8,16804.93512018719,77.8772,77.8977,77.7798,77.8157,16804.9351
2012-08-01 15:40:00,151.84,152.0,151.73,151.96,30631.780472239945,77.8362,77.9182,77.7798,77.8977,30631.7805
2012-08-01 15:45:00,151.96,151.98,151.75,151.88,46160.39140608381,77.8977,77.9079,77.79,77.8567,46160.3914
2012-08-01 15:50:00,151.82,151.92,151.71,151.8,39672.41012550521,77.8259,77.8772,77.7695,77.8157,39672.4101
2012-08-01 15:55:00,151.8,151.81,151.4,151.46,82216.54967028291,77.8157,77.8208,77.6106,77.6414,82216.5497
2012-08-02 09:30:00,150.72,150.75,150.07,150.31,18293.98000425441,77.262,77.2774,76.9288,77.0519,18293.98
2012-08-02 09:35:00,150.52,150.82,150.24,150.38,15634.971282705805,77.1595,77.3133,77.016,77.0878,15634.9713
2012-08-02 09:40:00,150.39,150.98,150.39,150.57,7445.224420336098,77.0929,77.3953,77.0929,77.1852,7445.2244
2012-08-02 09:45:00,150.54,150.54,150.38,150.38,9040.62965326526,77.1698,77.1698,77.0878,77.0878,9040.6297
2012-08-02 09:50:00,150.4,150.49,150.2,150.38,7551.584769198042,77.098,77.1441,76.9955,77.0878,7551.5848
2012-08-02 09:55:00,150.45,150.47,150.16,150.17,6381.620931716655,77.1236,77.1339,76.975,76.9801,6381.6209
2012-08-02 10:00:00,150.27,150.27,149.97,150.05,14677.728142948306,77.0314,77.0314,76.8776,76.9186,14677.7281
2012-08-02 10:05:00,150.04,150.18,149.75,150.15,19570.30419059774,76.9135,76.9852,76.7648,76.9699,19570.3042
2012-08-02 10:10:00,150.23,150.28,149.96,150.01,12231.440119123588,77.0109,77.0365,76.8725,76.8981,12231.4401
2012-08-02 10:15:00,150.1,150.23,150.07,150.19,4360.774303339715,76.9442,77.0109,76.9288,76.9904,4360.7743
2012-08-02 10:20:00,150.23,150.23,150.11,150.11,3190.8104658583275,77.0109,77.0109,76.9493,76.9493,3190.8105
2012-08-02 10:25:00,150.11,150.65,150.11,150.57,6275.260582854711,76.9493,77.2262,76.9493,77.1852,6275.2606
2012-08-02 10:30:00,150.56,150.56,150.37,150.4,5105.296745373324,77.18,77.18,77.0826,77.098,5105.2967
2012-08-02 10:35:00,150.5,150.64,150.48,150.54,5956.179536268878,77.1493,77.221,77.139,77.1698,5956.1795
2012-08-02 10:40:00,150.51,150.62,150.45,150.62,6487.9812805786,77.1544,77.2108,77.1236,77.2108,6487.9813
2012-08-02 10:45:00,150.62,150.89,150.62,150.86,5956.179536268878,77.2108,77.3492,77.2108,77.3338,5956.1795
2012-08-02 10:50:00,150.78,150.84,150.58,150.61,4998.93639651138,77.2928,77.3236,77.1903,77.2057,4998.9364
2012-08-02 10:55:00,150.56,150.56,150.04,150.17,15209.529887258028,77.18,77.18,76.9135,76.9801,15209.5299
2012-08-02 11:00:00,150.28,150.34,149.97,150.02,13507.76430546692,77.0365,77.0672,76.8776,76.9032,13507.7643
2012-08-02 11:05:00,150.02,150.21,150.01,150.07,7870.665815783875,76.9032,77.0006,76.8981,76.9288,7870.6658
2012-08-02 11:10:00,150.0,150.04,149.76,150.04,10104.233141884704,76.893,76.9135,76.7699,76.9135,10104.2331
2012-08-02 11:15:00,149.96,150.02,149.86,149.95,8508.82790895554,76.8725,76.9032,76.8212,76.8673,8508.8279
2012-08-02 11:20:00,149.88,149.95,149.73,149.81,7126.143373750265,76.8314,76.8673,76.7546,76.7956,7126.1434
2012-08-02 11:25:00,149.74,150.05,149.65,150.02,5956.179536268878,76.7597,76.9186,76.7135,76.9032,5956.1795
2012-08-02 11:30:00,149.98,149.98,149.83,149.84,4892.576047649435,76.8827,76.8827,76.8058,76.8109,4892.576
2012-08-02 11:35:00,149.84,150.0,149.45,149.67,12763.24186343331,76.8109,76.893,76.611,76.7238,12763.2419
2012-08-02 11:40:00,149.66,149.79,149.43,149.48,11061.476281642204,76.7187,76.7853,76.6008,76.6264,11061.4763
2012-08-02 11:45:00,149.55,149.71,149.49,149.63,6913.422676026376,76.6623,76.7443,76.6315,76.7033,6913.4227
2012-08-02 11:50:00,149.59,149.7,149.3,149.61,26377.366517762173,76.6828,76.7392,76.5341,76.693,26377.3665
2012-08-02 11:55:00,149.62,149.76,149.55,149.66,15209.529887258028,76.6982,76.7699,76.6623,76.7187,15209.5299
2012-08-02 12:00:00,149.71,149.96,149.71,149.96,6062.539885130822,76.7443,76.8725,76.7443,76.8725,6062.5399
2012-08-02 12:05:00,149.93,150.05,149.88,150.02,3828.972559029993,76.8571,76.9186,76.8314,76.9032,3828.9726
2012-08-02 12:10:00,149.98,150.05,149.92,149.98,2446.2880238247176,76.8827,76.9186,76.8519,76.8827,2446.288
2012-08-02 12:15:00,149.97,150.15,149.95,150.15,6807.062327164432,76.8776,76.9699,76.8673,76.9699,6807.0623
2012-08-02 12:20:00,150.07,150.12,149.98,150.07,4679.855349925547,76.9288,76.9545,76.8827,76.9288,4679.8553
2012-08-02 12:25:00,150.11,150.43,150.03,150.42,7232.503722612209,76.9493,77.1134,76.9083,77.1083,7232.5037
2012-08-02 12:30:00,150.38,150.58,150.19,150.35,20633.907679217184,77.0878,77.1903,76.9904,77.0724,20633.9077
2012-08-02 12:35:00,150.36,150.37,150.23,150.34,2765.36907041055,77.0775,77.0826,77.0109,77.0672,2765.3691
2012-08-02 12:40:00,150.29,150.32,150.17,150.24,3722.612210168049,77.0416,77.057,76.9801,77.016,3722.6122
2012-08-02 12:45:00,150.23,150.31,150.14,150.25,6381.620931716655,77.0109,77.0519,76.9647,77.0211,6381.6209
2012-08-02 12:50:00,150.25,150.25,150.0,150.15,8934.269304403317,77.0211,77.0211,76.893,76.9699,8934.2693
2012-08-02 12:55:00,150.23,150.35,150.23,150.34,2552.648372686662,77.0109,77.0724,77.0109,77.0672,2552.6484
2012-08-02 13:00:00,150.34,150.34,150.14,150.17,4041.6932567538815,77.0672,77.0672,76.9647,76.9801,4041.6933
2012-08-02 13:05:00,150.19,150.34,150.13,150.34,3722.612210168049,76.9904,77.0672,76.9596,77.0672,3722.6122
2012-08-02 13:10:00,150.46,150.62,150.4,150.47,4467.134652201658,77.1288,77.2108,77.098,77.1339,4467.1347
2012-08-02 13:15:00,150.47,150.54,150.38,150.54,8189.746862369707,77.1339,77.1698,77.0878,77.1698,8189.7469
2012-08-02 13:20:00,150.49,150.68,150.46,150.62,5211.657094235268,77.1441,77.2415,77.1288,77.2108,5211.6571
2012-08-02 13:25:00,150.66,150.73,150.61,150.62,2659.0087215486064,77.2313,77.2672,77.2057,77.2108,2659.0087
2012-08-02 13:30:00,150.66,150.66,150.51,150.64,8083.386513507763,77.2313,77.2313,77.1544,77.221,8083.3865
2012-08-02 13:35:00,150.61,150.61,150.46,150.59,4573.495001063603,77.2057,77.2057,77.1288,77.1954,4573.495
2012-08-02 13:40:00,150.65,150.69,150.6,150.6,3190.8104658583275,77.2262,77.2467,77.2005,77.2005,3190.8105
2012-08-02 13:45:00,150.61,150.61,150.53,150.53,1595.4052329291635,77.2057,77.2057,77.1646,77.1646,1595.4052
2012-08-02 13:50:00,150.53,150.63,150.45,150.45,3190.8104658583275,77.1646,77.2159,77.1236,77.1236,3190.8105
2012-08-02 13:55:00,150.45,150.45,150.29,150.31,6275.260582854711,77.1236,77.1236,77.0416,77.0519,6275.2606
2012-08-02 14:00:00,150.31,150.47,150.26,150.47,5318.017443097213,77.0519,77.1339,77.0262,77.1339,5318.0174
2012-08-02 14:05:00,150.53,150.64,150.51,150.6,2659.0087215486064,77.1646,77.221,77.1544,77.2005,2659.0087
2012-08-02 14:10:00,150.63,150.9,150.58,150.82,10955.115932780258,77.2159,77.3543,77.1903,77.3133,10955.1159
2012-08-02 14:15:00,150.81,150.89,150.78,150.78,7657.945118059986,77.3082,77.3492,77.2928,77.2928,7657.9451
2012-08-02 14:20:00,150.83,150.97,150.81,150.95,12444.160816847478,77.3184,77.3902,77.3082,77.3799,12444.1608
2012-08-02 14:25:00,150.93,151.14,150.9,151.02,15741.33163156775,77.3697,77.4773,77.3543,77.4158,15741.3316
2012-08-02 14:30:00,151.01,151.29,151.01,151.26,6487.9812805786,77.4107,77.5542,77.4107,77.5389,6487.9813
2012-08-02 14:35:00,151.23,151.38,151.2,151.28,7764.30546692193,77.5235,77.6004,77.5081,77.5491,7764.3055
2012-08-02 14:40:00,151.32,151.34,151.01,151.05,9146.990002127206,77.5696,77.5799,77.4107,77.4312,9146.99
2012-08-02 14:45:00,151.03,151.08,150.98,151.06,6381.620931716655,77.421,77.4466,77.3953,77.4363,6381.6209
2012-08-02 14:50:00,151.06,151.06,150.74,150.84,7019.78302488832,77.4363,77.4363,77.2723,77.3236,7019.783
2012-08-02 14:55:00,150.81,151.06,150.79,151.01,5424.377791959157,77.3082,77.4363,77.2979,77.4107,5424.3778
2012-08-02 15:00:00,151.03,151.28,151.01,151.27,7657.945118059986,77.421,77.5491,77.4107,77.544,7657.9451
2012-08-02 15:05:00,151.26,151.28,151.01,151.04,8083.386513507763,77.5389,77.5491,77.4107,77.4261,8083.3865
2012-08-02 15:10:00,151.04,151.2,150.99,151.09,4467.134652201658,77.4261,77.5081,77.4005,77.4517,4467.1347
2012-08-02 15:15:00,151.09,151.12,150.91,150.96,5105.296745373324,77.4517,77.4671,77.3594,77.3851,5105.2967
2012-08-02 15:20:00,150.99,151.26,150.99,151.15,9253.350350989149,77.4005,77.5389,77.4005,77.4825,9253.3504
2012-08-02 15:25:00,151.14,151.36,151.14,151.28,9572.431397574985,77.4773,77.5901,77.4773,77.5491,9572.4314
2012-08-02 15:30:00,151.24,151.49,151.2,151.49,7019.78302488832,77.5286,77.6568,77.5081,77.6568,7019.783
2012-08-02 15:35:00,151.45,151.57,151.33,151.55,11274.19697936609,77.6363,77.6978,77.5747,77.6875,11274.197
2012-08-02 15:40:00,151.55,151.56,151.33,151.54,21591.15081897468,77.6875,77.6926,77.5747,77.6824,21591.1508
2012-08-02 15:45:00,151.54,151.7,151.54,151.65,18506.700701978298,77.6824,77.7644,77.6824,77.7388,18506.7007
2012-08-02 15:50:00,151.66,151.71,151.54,151.64,27334.60965751967,77.7439,77.7695,77.6824,77.7337,27334.6097
2012-08-02 15:55:00,151.66,151.89,151.66,151.78,53924.69687300573,77.7439,77.8618,77.7439,77.8054,53924.6969
2012-08-03 09:30:00,152.96,153.89,152.82,152.82,20314.82663263136,78.4103,78.887,78.3385,78.3385,20314.8266
2012-08-03 09:35:00,153.02,153.14,152.74,152.76,11167.836630504144,78.4411,78.5026,78.2975,78.3078,11167.8366
2012-08-03 09:40:00,152.67,152.9,152.06,152.26,12869.602212295256,78.2617,78.3796,77.949,78.0515,12869.6022
2012-08-03 09:45:00,152.27,152.67,152.27,152.5,10848.755583918311,78.0566,78.2617,78.0566,78.1745,10848.7556
2012-08-03 09:50:00,152.59,152.7,152.48,152.59,8934.269304403317,78.2206,78.277,78.1643,78.2206,8934.2693
2012-08-03 09:55:00,152.61,152.69,152.54,152.55,5530.738140821101,78.2309,78.2719,78.195,78.2001,5530.7381
2012-08-03 10:00:00,152.59,153.13,152.59,153.06,27866.411401829395,78.2206,78.4975,78.2206,78.4616,27866.4114
2012-08-03 10:05:00,153.06,153.38,153.06,153.19,28185.492448415225,78.4616,78.6256,78.4616,78.5282,28185.4924
2012-08-03 10:10:00,153.21,153.35,152.8,152.87,14358.647096362474,78.5385,78.6102,78.3283,78.3642,14358.6471
2012-08-03 10:15:00,152.85,153.07,152.76,153.06,11380.557328228037,78.3539,78.4667,78.3078,78.4616,11380.5573
2012-08-03 10:20:00,153.06,153.57,153.06,153.52,13614.124654328863,78.4616,78.723,78.4616,78.6974,13614.1247
2012-08-03 10:25:00,153.56,153.69,153.44,153.66,11486.91767708998,78.7179,78.7845,78.6564,78.7691,11486.9177
2012-08-03 10:30:00,153.68,153.68,153.17,153.23,7764.30546692193,78.7794,78.7794,78.518,78.5487,7764.3055
2012-08-03 10:35:00,153.23,153.27,153.07,153.09,6807.062327164432,78.5487,78.5692,78.4667,78.477,6807.0623
2012-08-03 10:40:00,153.12,153.28,153.08,153.14,9997.87279302276,78.4923,78.5744,78.4718,78.5026,9997.8728
2012-08-03 10:45:00,153.15,153.15,152.83,152.87,9466.071048713038,78.5077,78.5077,78.3437,78.3642,9466.071
2012-08-03 10:50:00,152.87,153.12,152.84,153.0,6807.062327164432,78.3642,78.4923,78.3488,78.4308,6807.0623
2012-08-03 10:55:00,153.04,153.37,152.94,153.36,6594.341629440543,78.4513,78.6205,78.4001,78.6154,6594.3416
2012-08-03 11:00:00,153.39,153.39,153.0,153.0,4998.93639651138,78.6307,78.6307,78.4308,78.4308,4998.9364
2012-08-03 11:05:00,153.02,153.13,153.02,153.1,3935.332907891937,78.4411,78.4975,78.4411,78.4821,3935.3329
2012-08-03 11:10:00,153.07,153.41,153.06,153.27,9146.990002127206,78.4667,78.641,78.4616,78.5692,9146.99
2012-08-03 11:15:00,153.36,153.52,153.27,153.28,7338.864071474153,78.6154,78.6974,78.5692,78.5744,7338.8641
2012-08-03 11:20:00,153.31,153.31,153.19,153.25,2978.089768134439,78.5897,78.5897,78.5282,78.559,2978.0898
2012-08-03 11:25:00,153.25,153.31,153.2,153.29,4041.6932567538815,78.559,78.5897,78.5333,78.5795,4041.6933
2012-08-03 11:30:00,153.23,153.48,153.23,153.44,7338.864071474153,78.5487,78.6769,78.5487,78.6564,7338.8641
2012-08-03 11:35:00,153.36,153.72,153.36,153.67,9040.62965326526,78.6154,78.7999,78.6154,78.7743,9040.6297
2012-08-03 11:40:00,153.69,153.71,153.62,153.71,2659.0087215486064,78.7845,78.7948,78.7486,78.7948,2659.0087
2012-08-03 11:45:00,153.71,153.71,153.57,153.63,7445.224420336098,78.7948,78.7948,78.723,78.7538,7445.2244
2012-08-03 11:50:00,153.6,153.66,153.46,153.61,8721.54860667943,78.7384,78.7691,78.6666,78.7435,8721.5486
2012-08-03 11:55:00,153.61,153.61,153.51,153.57,4573.495001063603,78.7435,78.7435,78.6923,78.723,4573.495
2012-08-03 12:00:00,153.57,153.63,153.37,153.37,11699.638374813869,78.723,78.7538,78.6205,78.6205,11699.6384
2012-08-03 12:05:00,153.39,153.39,153.03,153.03,10104.233141884704,78.6307,78.6307,78.4462,78.4462,10104.2331
2012-08-03 12:10:00,153.09,153.16,153.05,153.07,5211.657094235268,78.477,78.5128,78.4564,78.4667,5211.6571
2012-08-03 12:15:00,153.09,153.12,153.01,153.08,3616.251861306104,78.477,78.4923,78.4359,78.4718,3616.2519
2012-08-03 12:20:00,153.12,153.18,153.1,153.14,3084.450116996384,78.4923,78.5231,78.4821,78.5026,3084.4501
2012-08-03 12:25:00,153.13,153.14,153.04,153.14,4148.053605615826,78.4975,78.5026,78.4513,78.5026,4148.0536
2012-08-03 12:30:00,153.13,153.18,152.91,152.91,6062.539885130822,78.4975,78.5231,78.3847,78.3847,6062.5399
2012-08-03 12:35:00,152.93,152.94,152.84,152.94,2127.206977238885,78.3949,78.4001,78.3488,78.4001,2127.207
2012-08-03 12:40:00,152.95,153.06,152.92,152.99,10423.314188470536,78.4052,78.4616,78.3898,78.4257,10423.3142
2012-08-03 12:45:00,152.97,153.01,152.92,153.0,2339.9276749627734,78.4154,78.4359,78.3898,78.4308,2339.9277
2012-08-03 12:50:00,152.99,153.12,152.99,153.12,3297.170814720272,78.4257,78.4923,78.4257,78.4923,3297.1708
2012-08-03 12:55:00,153.1,153.12,153.03,153.03,2233.567326100829,78.4821,78.4923,78.4462,78.4462,2233.5673
2012-08-03 13:00:00,153.04,153.04,152.97,153.02,2339.9276749627734,78.4513,78.4513,78.4154,78.4411,2339.9277
2012-08-03 13:05:00,153.02,153.11,153.02,153.09,3828.972559029993,78.4411,78.4872,78.4411,78.477,3828.9726
2012-08-03 13:10:00,153.08,153.21,153.04,153.2,7126.143373750265,78.4718,78.5385,78.4513,78.5333,7126.1434
2012-08-03 13:15:00,153.2,153.21,153.16,153.21,1489.0448840672195,78.5333,78.5385,78.5128,78.5385,1489.0449
2012-08-03 13:20:00,153.21,153.22,153.08,153.12,11167.836630504144,78.5385,78.5436,78.4718,78.4923,11167.8366
2012-08-03 13:25:00,153.1,153.11,153.07,153.11,1701.765581791108,78.4821,78.4872,78.4667,78.4872,1701.7656
2012-08-03 13:30:00,153.13,153.17,153.08,153.14,5105.296745373324,78.4975,78.518,78.4718,78.5026,5105.2967
2012-08-03 13:35:00,153.16,153.16,153.09,153.16,3509.89151244416,78.5128,78.5128,78.477,78.5128,3509.8915
2012-08-03 13:40:00,153.16,153.19,153.1,153.1,3722.612210168049,78.5128,78.5282,78.4821,78.4821,3722.6122
2012-08-03 13:45:00,153.09,153.16,153.08,153.13,4360.774303339715,78.477,78.5128,78.4718,78.4975,4360.7743
2012-08-03 13:50:00,153.16,153.19,153.1,153.15,1808.125930653052,78.5128,78.5282,78.4821,78.5077,1808.1259
2012-08-03 13:55:00,153.19,153.22,153.12,153.16,2233.567326100829,78.5282,78.5436,78.4923,78.5128,2233.5673
2012-08-03 14:00:00,153.2,153.24,153.12,153.21,3297.170814720272,78.5333,78.5538,78.4923,78.5385,3297.1708
2012-08-03 14:05:00,153.19,153.34,153.16,153.32,7657.945118059986,78.5282,78.6051,78.5128,78.5949,7657.9451
2012-08-03 14:10:00,153.27,153.36,153.27,153.35,1808.125930653052,78.5692,78.6154,78.5692,78.6102,1808.1259
2012-08-03 14:15:00,153.35,153.47,153.35,153.43,6381.620931716655,78.6102,78.6717,78.6102,78.6512,6381.6209
2012-08-03 14:20:00,153.38,153.43,153.36,153.42,4254.41395447777,78.6256,78.6512,78.6154,78.6461,4254.414
2012-08-03 14:25:00,153.39,153.39,153.26,153.26,6807.062327164432,78.6307,78.6307,78.5641,78.5641,6807.0623
2012-08-03 14:30:00,153.26,153.4,153.21,153.21,14996.80918953414,78.5641,78.6359,78.5385,78.5385,14996.8092
2012-08-03 14:35:00,153.24,153.48,153.21,153.41,15528.61093384386,78.5538,78.6769,78.5385,78.641,15528.6109
2012-08-03 14:40:00,153.41,153.44,153.26,153.29,4573.495001063603,78.641,78.6564,78.5641,78.5795,4573.495
2012-08-03 14:45:00,153.33,153.48,153.33,153.4,33928.95128696022,78.6,78.6769,78.6,78.6359,33928.9513
2012-08-03 14:50:00,153.43,153.48,153.33,153.38,1914.4862795149968,78.6512,78.6769,78.6,78.6256,1914.4863
2012-08-03 14:55:00,153.45,153.49,153.33,153.49,2978.089768134439,78.6615,78.682,78.6,78.682,2978.0898
2012-08-03 15:00:00,153.48,153.61,153.42,153.55,15209.529887258028,78.6769,78.7435,78.6461,78.7128,15209.5299
2012-08-03 15:05:00,153.53,153.59,153.39,153.42,12869.602212295256,78.7025,78.7333,78.6307,78.6461,12869.6022
2012-08-03 15:10:00,153.43,153.53,153.4,153.45,8615.188257817485,78.6512,78.7025,78.6359,78.6615,8615.1883
2012-08-03 15:15:00,153.41,153.41,153.16,153.2,7126.143373750265,78.641,78.641,78.5128,78.5333,7126.1434
2012-08-03 15:20:00,153.21,153.24,153.15,153.16,12444.160816847478,78.5385,78.5538,78.5077,78.5128,12444.1608
2012-08-03 15:25:00,153.2,153.2,152.98,153.04,12869.602212295256,78.5333,78.5333,78.4206,78.4513,12869.6022
2012-08-03 15:30:00,153.07,153.15,152.86,153.08,22016.59221442246,78.4667,78.5077,78.3591,78.4718,22016.5922
2012-08-03 15:35:00,153.07,153.1,152.88,153.02,24462.880238247177,78.4667,78.4821,78.3693,78.4411,24462.8802
2012-08-03 15:40:00,153.04,153.11,152.96,153.0,21059.34907466496,78.4513,78.4872,78.4103,78.4308,21059.3491
2012-08-03 15:45:00,152.98,153.31,152.89,153.31,38502.44628802382,78.4206,78.5897,78.3744,78.5897,38502.4463
2012-08-03 15:50:00,153.3,153.31,152.92,153.01,51584.76919804296,78.5846,78.5897,78.3898,78.4359,51584.7692
2012-08-03 15:55:00,153.02,153.25,152.91,153.23,81578.38757711124,78.4411,78.559,78.3847,78.5487,81578.3876
2012-08-06 09:30:00,153.73,153.73,152.51,152.58,24250.159540523287,78.805,78.805,78.1796,78.2155,24250.1595
2012-08-06 09:35:00,152.61,153.44,152.55,153.43,10210.593490746647,78.2309,78.6564,78.2001,78.6512,10210.5935
2012-08-06 09:40:00,153.43,153.69,153.38,153.38,8934.269304403317,78.6512,78.7845,78.6256,78.6256,8934.2693
2012-08-06 09:45:00,153.41,153.53,153.28,153.53,10529.67453733248,78.641,78.7025,78.5744,78.7025,10529.6745
2012-08-06 09:50:00,153.53,153.66,153.17,153.49,29249.095937034668,78.7025,78.7691,78.518,78.682,29249.0959
2012-08-06 09:55:00,153.49,153.69,153.49,153.54,8827.908955541372,78.682,78.7845,78.682,78.7076,8827.909
2012-08-06 10:00:00,153.53,153.96,153.53,153.74,16911.295469049135,78.7025,78.9229,78.7025,78.8102,16911.2955
2012-08-06 10:05:00,153.67,153.67,153.37,153.43,7445.224420336098,78.7743,78.7743,78.6205,78.6512,7445.2244
2012-08-06 10:10:00,153.43,153.57,153.31,153.41,13933.205700914696,78.6512,78.723,78.5897,78.641,13933.2057
2012-08-06 10:15:00,153.37,153.37,153.06,153.16,4467.134652201658,78.6205,78.6205,78.4616,78.5128,4467.1347
2012-08-06 10:20:00,153.17,153.33,153.17,153.21,5637.098489683045,78.518,78.6,78.518,78.5385,5637.0985
2012-08-06 10:25:00,153.24,153.31,153.19,153.29,4573.495001063603,78.5538,78.5897,78.5282,78.5795,4573.495
2012-08-06 10:30:00,153.33,153.57,153.33,153.4,5743.45883854499,78.6,78.723,78.6,78.6359,5743.4588
2012-08-06 10:35:00,153.44,153.44,153.21,153.21,4786.215698787491,78.6564,78.6564,78.5385,78.5385,4786.2157
2012-08-06 10:40:00,153.18,153.34,153.16,153.22,3828.972559029993,78.5231,78.6051,78.5128,78.5436,3828.9726
2012-08-06 10:45:00,153.34,153.34,153.11,153.21,3509.89151244416,78.6051,78.6051,78.4872,78.5385,3509.8915
2012-08-06 10:50:00,153.21,153.29,153.2,153.2,3616.251861306104,78.5385,78.5795,78.5333,78.5333,3616.2519
2012-08-06 10:55:00,153.19,153.29,153.12,153.18,2659.0087215486064,78.5282,78.5795,78.4923,78.5231,2659.0087
2012-08-06 11:00:00,153.13,153.23,153.08,153.23,5211.657094235268,78.4975,78.5487,78.4718,78.5487,5211.6571
2012-08-06 11:05:00,153.18,153.24,153.13,153.18,4679.855349925547,78.5231,78.5538,78.4975,78.5231,4679.8553
2012-08-06 11:10:00,153.14,153.21,153.0,153.05,6807.062327164432,78.5026,78.5385,78.4308,78.4564,6807.0623
2012-08-06 11:15:00,153.06,153.06,152.89,152.99,3935.332907891937,78.4616,78.4616,78.3744,78.4257,3935.3329
2012-08-06 11:20:00,153.02,153.02,152.89,152.92,2871.729419272495,78.4411,78.4411,78.3744,78.3898,2871.7294
2012-08-06 11:25:00,152.93,152.97,152.74,152.74,6381.620931716655,78.3949,78.4154,78.2975,78.2975,6381.6209
2012-08-06 11:30:00,152.72,152.83,152.61,152.69,9359.710699851094,78.2873,78.3437,78.2309,78.2719,9359.7107
2012-08-06 11:35:00,152.65,152.65,152.58,152.62,1914.4862795149968,78.2514,78.2514,78.2155,78.236,1914.4863
2012-08-06 11:40:00,152.64,152.73,152.62,152.65,4254.41395447777,78.2463,78.2924,78.236,78.2514,4254.414
2012-08-06 11:45:00,152.62,152.68,152.59,152.62,2978.089768134439,78.236,78.2668,78.2206,78.236,2978.0898
2012-08-06 11:50:00,152.64,152.64,152.58,152.63,2339.9276749627734,78.2463,78.2463,78.2155,78.2411,2339.9277
2012-08-06 11:55:00,152.63,152.63,152.54,152.54,2552.648372686662,78.2411,78.2411,78.195,78.195,2552.6484
2012-08-06 12:00:00,152.56,152.6,152.47,152.5,8189.746862369707,78.2053,78.2258,78.1591,78.1745,8189.7469
2012-08-06 12:05:00,152.54,152.62,152.54,152.59,3722.612210168049,78.195,78.236,78.195,78.2206,3722.6122
2012-08-06 12:10:00,152.61,152.64,152.56,152.63,3509.89151244416,78.2309,78.2463,78.2053,78.2411,3509.8915
2012-08-06 12:15:00,152.61,152.64,152.59,152.61,2339.9276749627734,78.2309,78.2463,78.2206,78.2309,2339.9277
2012-08-06 12:20:00,152.66,152.66,152.48,152.5,12975.9625611572,78.2565,78.2565,78.1643,78.1745,12975.9626
2012-08-06 12:25:00,152.5,152.53,152.31,152.4,14039.56604977664,78.1745,78.1899,78.0771,78.1232,14039.566
2012-08-06 12:30:00,152.37,152.46,152.35,152.46,4573.495001063603,78.1079,78.154,78.0976,78.154,4573.495
2012-08-06 12:35:00,152.45,152.54,152.43,152.49,2978.089768134439,78.1489,78.195,78.1386,78.1694,2978.0898
2012-08-06 12:40:00,152.57,152.57,152.43,152.43,2659.0087215486064,78.2104,78.2104,78.1386,78.1386,2659.0087
2012-08-06 12:45:00,152.44,152.49,152.44,152.49,3190.8104658583275,78.1438,78.1694,78.1438,78.1694,3190.8105
2012-08-06 12:50:00,152.5,152.59,152.5,152.57,3828.972559029993,78.1745,78.2206,78.1745,78.2104,3828.9726
2012-08-06 12:55:00,152.56,152.6,152.54,152.56,2871.729419272495,78.2053,78.2258,78.195,78.2053,2871.7294
2012-08-06 13:00:00,152.59,152.59,152.43,152.43,4041.6932567538815,78.2206,78.2206,78.1386,78.1386,4041.6933
2012-08-06 13:05:00,152.44,152.44,152.32,152.32,2871.729419272495,78.1438,78.1438,78.0822,78.0822,2871.7294
2012-08-06 13:10:00,152.32,152.38,152.3,152.38,6168.900233992767,78.0822,78.113,78.072,78.113,6168.9002
2012-08-06 13:15:00,152.41,152.52,152.41,152.51,2552.648372686662,78.1284,78.1848,78.1284,78.1796,2552.6484
2012-08-06 13:20:00,152.58,152.58,152.46,152.47,2020.8466283769408,78.2155,78.2155,78.154,78.1591,2020.8466
2012-08-06 13:25:00,152.49,152.49,152.47,152.47,1169.9638374813867,78.1694,78.1694,78.1591,78.1591,1169.9638
2012-08-06 13:30:00,152.48,152.55,152.33,152.33,5637.098489683045,78.1643,78.2001,78.0874,78.0874,5637.0985
2012-08-06 13:35:00,152.34,152.37,152.22,152.26,8083.386513507763,78.0925,78.1079,78.031,78.0515,8083.3865
2012-08-06 13:40:00,152.26,152.48,152.26,152.43,6594.341629440543,78.0515,78.1643,78.0515,78.1386,6594.3416
2012-08-06 13:45:00,152.45,152.45,152.35,152.41,4679.855349925547,78.1489,78.1489,78.0976,78.1284,4679.8553
2012-08-06 13:50:00,152.34,152.37,152.25,152.32,3084.450116996384,78.0925,78.1079,78.0464,78.0822,3084.4501
2012-08-06 13:55:00,152.29,152.36,152.22,152.36,18932.14209742608,78.0669,78.1027,78.031,78.1027,18932.1421
2012-08-06 14:00:00,152.35,152.42,152.29,152.29,10423.314188470536,78.0976,78.1335,78.0669,78.0669,10423.3142
2012-08-06 14:05:00,152.25,152.36,152.25,152.34,3616.251861306104,78.0464,78.1027,78.0464,78.0925,3616.2519
2012-08-06 14:10:00,152.39,152.53,152.39,152.43,4041.6932567538815,78.1181,78.1899,78.1181,78.1386,4041.6933
2012-08-06 14:15:00,152.43,152.49,152.37,152.49,20846.62837694108,78.1386,78.1694,78.1079,78.1694,20846.6284
2012-08-06 14:20:00,152.48,152.59,152.43,152.43,3403.531163582216,78.1643,78.2206,78.1386,78.1386,3403.5312
2012-08-06 14:25:00,152.43,152.49,152.43,152.45,1382.684535205275,78.1386,78.1694,78.1386,78.1489,1382.6845
2012-08-06 14:30:00,152.5,152.58,152.48,152.48,3722.612210168049,78.1745,78.2155,78.1643,78.1643,3722.6122
2012-08-06 14:35:00,152.46,152.51,152.44,152.5,2978.089768134439,78.154,78.1796,78.1438,78.1745,2978.0898
2012-08-06 14:40:00,152.51,152.51,152.41,152.44,5424.377791959157,78.1796,78.1796,78.1284,78.1438,5424.3778
2012-08-06 14:45:00,152.41,152.41,152.33,152.39,5318.017443097213,78.1284,78.1284,78.0874,78.1181,5318.0174
2012-08-06 14:50:00,152.36,152.43,152.26,152.27,5743.45883854499,78.1027,78.1386,78.0515,78.0566,5743.4588
2012-08-06 14:55:00,152.27,152.29,152.17,152.23,9359.710699851094,78.0566,78.0669,78.0053,78.0361,9359.7107
2012-08-06 15:00:00,152.25,152.37,152.25,152.36,9146.990002127206,78.0464,78.1079,78.0464,78.1027,9146.99
2012-08-06 15:05:00,152.34,152.36,152.19,152.19,8189.746862369707,78.0925,78.1027,78.0156,78.0156,8189.7469
2012-08-06 15:10:00,152.21,152.27,152.17,152.27,13082.322910019142,78.0258,78.0566,78.0053,78.0566,13082.3229
2012-08-06 15:15:00,152.26,152.31,152.15,152.23,8083.386513507763,78.0515,78.0771,77.9951,78.0361,8083.3865
2012-08-06 15:20:00,152.22,152.29,152.13,152.24,15209.529887258028,78.031,78.0669,77.9848,78.0412,15209.5299
2012-08-06 15:25:00,152.24,152.3,152.17,152.3,11274.19697936609,78.0412,78.072,78.0053,78.072,11274.197
2012-08-06 15:30:00,152.39,152.43,152.34,152.39,16379.493724739414,78.1181,78.1386,78.0925,78.1181,16379.4937
2012-08-06 15:35:00,152.39,152.4,152.21,152.33,32971.70814720272,78.1181,78.1232,78.0258,78.0874,32971.7081
2012-08-06 15:40:00,152.3,152.32,152.21,152.25,21272.06977238885,78.072,78.0822,78.0258,78.0464,21272.0698
2012-08-06 15:45:00,152.26,152.34,152.15,152.28,43288.66198681131,78.0515,78.0925,77.9951,78.0617,43288.662
2012-08-06 15:50:00,152.27,152.36,152.16,152.34,37226.122101680485,78.0566,78.1027,78.0002,78.0925,37226.1221
2012-08-06 15:55:00,152.31,152.36,151.96,152.09,146564.56073175918,78.0771,78.1027,77.8977,77.9643,146564.5607
2012-08-07 09:30:00,152.59,152.59,152.07,152.07,14145.926398638583,78.2206,78.2206,77.9541,77.9541,14145.9264
2012-08-07 09:35:00,152.04,152.12,151.62,151.62,7126.143373750265,77.9387,77.9797,77.7234,77.7234,7126.1434
2012-08-07 09:40:00,151.62,151.62,151.17,151.17,11486.91767708998,77.7234,77.7234,77.4927,77.4927,11486.9177
2012-08-07 09:45:00,151.21,151.64,151.12,151.3,29674.537332482447,77.5132,77.7337,77.4671,77.5594,29674.5373
2012-08-07 09:50:00,151.3,151.47,151.14,151.14,7232.503722612209,77.5594,77.6465,77.4773,77.4773,7232.5037
2012-08-07 09:55:00,151.15,151.16,150.74,150.82,17762.17825994469,77.4825,77.4876,77.2723,77.3133,17762.1783
2012-08-07 10:00:00,150.82,150.96,150.64,150.89,12975.9625611572,77.3133,77.3851,77.221,77.3492,12975.9626
2012-08-07 10:05:00,150.89,150.99,150.82,150.99,6062.539885130822,77.3492,77.4005,77.3133,77.4005,6062.5399
2012-08-07 10:10:00,151.13,151.13,150.76,150.76,8189.746862369707,77.4722,77.4722,77.2825,77.2825,8189.7469
2012-08-07 10:15:00,150.84,150.97,150.83,150.94,3935.332907891937,77.3236,77.3902,77.3184,77.3748,3935.3329
2012-08-07 10:20:00,150.92,151.17,150.91,151.14,5424.377791959157,77.3646,77.4927,77.3594,77.4773,5424.3778
2012-08-07 10:25:00,151.14,151.39,151.02,151.03,9253.350350989149,77.4773,77.6055,77.4158,77.421,9253.3504
2012-08-07 10:30:00,151.07,151.1,149.98,150.83,13295.043607743031,77.4415,77.4568,76.8827,77.3184,13295.0436
2012-08-07 10:35:00,150.81,150.81,150.63,150.66,6275.260582854711,77.3082,77.3082,77.2159,77.2313,6275.2606
2012-08-07 10:40:00,150.7,150.73,150.54,150.6,17868.538608806633,77.2518,77.2672,77.1698,77.2005,17868.5386
2012-08-07 10:45:00,150.59,150.62,150.49,150.55,12763.24186343331,77.1954,77.2108,77.1441,77.1749,12763.2419
2012-08-07 10:50:00,150.58,150.67,150.54,150.59,9572.431397574985,77.1903,77.2364,77.1698,77.1954,9572.4314
2012-08-07 10:55:00,150.65,150.69,150.48,150.59,47117.634545841305,77.2262,77.2467,77.139,77.1954,47117.6345
2012-08-07 11:00:00,150.61,150.75,150.6,150.72,7445.224420336098,77.2057,77.2774,77.2005,77.262,7445.2244
2012-08-07 11:05:00,150.67,150.67,150.52,150.54,5318.017443097213,77.2364,77.2364,77.1595,77.1698,5318.0174
2012-08-07 11:10:00,150.55,150.56,150.46,150.54,4041.6932567538815,77.1749,77.18,77.1288,77.1698,4041.6933
2012-08-07 11:15:00,150.54,150.56,150.43,150.46,7657.945118059986,77.1698,77.18,77.1134,77.1288,7657.9451
2012-08-07 11:20:00,150.5,150.5,150.28,150.37,15741.33163156775,77.1493,77.1493,77.0365,77.0826,15741.3316
2012-08-07 11:25:00,150.38,150.55,150.36,150.46,21378.4301212508,77.0878,77.1749,77.0775,77.1288,21378.4301
2012-08-07 11:30:00,150.52,150.66,150.49,150.62,8083.386513507763,77.1595,77.2313,77.1441,77.2108,8083.3865
2012-08-07 11:35:00,150.61,150.67,150.5,150.66,4998.93639651138,77.2057,77.2364,77.1493,77.2313,4998.9364
2012-08-07 11:40:00,150.68,150.81,150.6,150.71,9040.62965326526,77.2415,77.3082,77.2005,77.2569,9040.6297
2012-08-07 11:45:00,150.68,150.8,150.55,150.79,11699.638374813869,77.2415,77.3031,77.1749,77.2979,11699.6384
2012-08-07 11:50:00,150.79,151.02,150.75,151.02,6062.539885130822,77.2979,77.4158,77.2774,77.4158,6062.5399
2012-08-07 11:55:00,150.96,151.13,150.96,151.08,9572.431397574985,77.3851,77.4722,77.3851,77.4466,9572.4314
2012-08-07 12:00:00,151.05,151.07,151.0,151.05,6594.341629440543,77.4312,77.4415,77.4056,77.4312,6594.3416
2012-08-07 12:05:00,151.05,151.08,150.98,151.02,5849.819187406933,77.4312,77.4466,77.3953,77.4158,5849.8192
2012-08-07 12:10:00,151.01,151.01,150.97,150.97,4573.495001063603,77.4107,77.4107,77.3902,77.3902,4573.495
2012-08-07 12:15:00,150.99,151.0,150.91,150.93,6487.9812805786,77.4005,77.4056,77.3594,77.3697,6487.9813
2012-08-07 12:20:00,150.95,150.95,150.7,150.7,14145.926398638583,77.3799,77.3799,77.2518,77.2518,14145.9264
2012-08-07 12:25:00,150.74,150.77,150.58,150.65,9146.990002127206,77.2723,77.2877,77.1903,77.2262,9146.99
2012-08-07 12:30:00,150.61,150.62,150.44,150.53,9891.512444160817,77.2057,77.2108,77.1185,77.1646,9891.5124
2012-08-07 12:35:00,150.53,150.58,150.46,150.52,7657.945118059986,77.1646,77.1903,77.1288,77.1595,7657.9451
2012-08-07 12:40:00,150.55,150.56,150.43,150.49,7764.30546692193,77.1749,77.18,77.1134,77.1441,7764.3055
2012-08-07 12:45:00,150.5,150.61,150.5,150.56,1595.4052329291635,77.1493,77.2057,77.1493,77.18,1595.4052
2012-08-07 12:50:00,150.62,150.72,150.52,150.54,24994.6819825569,77.2108,77.262,77.1595,77.1698,24994.682
2012-08-07 12:55:00,150.53,150.58,150.52,150.57,2659.0087215486064,77.1646,77.1903,77.1595,77.1852,2659.0087
2012-08-07 13:00:00,150.59,150.72,150.55,150.68,5318.017443097213,77.1954,77.262,77.1749,77.2415,5318.0174
2012-08-07 13:05:00,150.66,150.66,150.52,150.56,23399.276749627734,77.2313,77.2313,77.1595,77.18,23399.2767
2012-08-07 13:10:00,150.53,150.67,150.5,150.67,7126.143373750265,77.1646,77.2364,77.1493,77.2364,7126.1434
2012-08-07 13:15:00,150.64,150.73,150.51,150.57,13082.322910019142,77.221,77.2672,77.1544,77.1852,13082.3229
2012-08-07 13:20:00,150.59,150.59,150.31,150.56,16592.214422463305,77.1954,77.1954,77.0519,77.18,16592.2144
2012-08-07 13:25:00,150.52,150.54,150.45,150.45,1808.125930653052,77.1595,77.1698,77.1236,77.1236,1808.1259
2012-08-07 13:30:00,150.49,150.5,150.37,150.47,10742.395235056369,77.1441,77.1493,77.0826,77.1339,10742.3952
2012-08-07 13:35:00,150.51,150.54,150.45,150.47,9040.62965326526,77.1544,77.1698,77.1236,77.1339,9040.6297
2012-08-07 13:40:00,150.47,150.5,150.26,150.26,35311.63582216549,77.1339,77.1493,77.0262,77.0262,35311.6358
2012-08-07 13:45:00,150.26,150.45,150.26,150.42,14890.448840672196,77.0262,77.1236,77.0262,77.1083,14890.4488
2012-08-07 13:50:00,150.38,150.47,150.35,150.39,7232.503722612209,77.0878,77.1339,77.0724,77.0929,7232.5037
2012-08-07 13:55:00,150.38,150.38,150.26,150.26,8189.746862369707,77.0878,77.0878,77.0262,77.0262,8189.7469
2012-08-07 14:00:00,150.28,150.32,150.22,150.32,18293.98000425441,77.0365,77.057,77.0057,77.057,18293.98
2012-08-07 14:05:00,150.25,150.32,150.24,150.29,4998.93639651138,77.0211,77.057,77.016,77.0416,4998.9364
2012-08-07 14:10:00,150.29,150.36,150.25,150.36,7338.864071474153,77.0416,77.0775,77.0211,77.0775,7338.8641
2012-08-07 14:15:00,150.37,150.39,150.27,150.37,6594.341629440543,77.0826,77.0929,77.0314,77.0826,6594.3416
2012-08-07 14:20:00,150.37,150.37,150.16,150.2,29993.61837906828,77.0826,77.0826,76.975,76.9955,29993.6184
2012-08-07 14:25:00,150.2,150.2,150.07,150.1,5105.296745373324,76.9955,76.9955,76.9288,76.9442,5105.2967
2012-08-07 14:30:00,150.07,150.17,150.07,150.14,6700.701978302488,76.9288,76.9801,76.9288,76.9647,6700.702
2012-08-07 14:35:00,150.17,150.21,150.16,150.18,2339.9276749627734,76.9801,77.0006,76.975,76.9852,2339.9277
2012-08-07 14:40:00,150.13,150.14,150.03,150.08,3509.89151244416,76.9596,76.9647,76.9083,76.934,3509.8915
2012-08-07 14:45:00,150.07,150.1,150.01,150.03,2871.729419272495,76.9288,76.9442,76.8981,76.9083,2871.7294
2012-08-07 14:50:00,150.02,150.07,149.97,149.97,4360.774303339715,76.9032,76.9288,76.8776,76.8776,4360.7743
2012-08-07 14:55:00,149.97,149.99,149.79,149.82,14890.448840672196,76.8776,76.8878,76.7853,76.8007,14890.4488
2012-08-07 15:00:00,149.82,149.91,149.72,149.74,9678.791746436927,76.8007,76.8468,76.7494,76.7597,9678.7917
2012-08-07 15:05:00,149.72,149.83,149.71,149.76,9146.990002127206,76.7494,76.8058,76.7443,76.7699,9146.99
2012-08-07 15:10:00,149.73,149.82,149.67,149.75,17017.65581791108,76.7546,76.8007,76.7238,76.7648,17017.6558
2012-08-07 15:15:00,149.76,149.78,149.67,149.74,7870.665815783875,76.7699,76.7802,76.7238,76.7597,7870.6658
2012-08-07 15:20:00,149.75,149.9,149.75,149.84,13720.485003190808,76.7648,76.8417,76.7648,76.8109,13720.485
2012-08-07 15:25:00,149.84,149.91,149.68,149.68,33822.59093809827,76.8109,76.8468,76.7289,76.7289,33822.5909
2012-08-07 15:30:00,149.72,149.91,149.67,149.73,28185.492448415225,76.7494,76.8468,76.7238,76.7546,28185.4924
2012-08-07 15:35:00,149.74,149.76,149.51,149.67,28398.213146139115,76.7597,76.7699,76.6418,76.7238,28398.2131
2012-08-07 15:40:00,149.67,149.84,149.61,149.77,32227.185705169108,76.7238,76.8109,76.693,76.7751,32227.1857
2012-08-07 15:45:00,149.77,150.22,149.75,150.12,50095.72431397574,76.7751,77.0057,76.7648,76.9545,50095.7243
2012-08-07 15:50:00,150.12,150.19,150.0,150.0,51052.96745373324,76.9545,76.9904,76.893,76.893,51052.9675
2012-08-07 15:55:00,149.99,150.07,149.78,149.84,179429.90853009996,76.8878,76.9288,76.7802,76.8109,179429.9085
2012-08-08 09:30:00,149.36,149.7,149.04,149.12,26058.285471176343,76.5649,76.7392,76.4008,76.4419,26058.2855
2012-08-08 09:35:00,149.2,149.46,149.1,149.46,10636.034886194426,76.4829,76.6161,76.4316,76.6161,10636.0349
2012-08-08 09:40:00,149.33,149.34,149.09,149.21,4467.134652201658,76.5495,76.5546,76.4265,76.488,4467.1347
2012-08-08 09:45:00,149.21,149.24,149.06,149.21,5956.179536268878,76.488,76.5034,76.4111,76.488,5956.1795
2012-08-08 09:50:00,149.21,149.54,149.18,149.23,10742.395235056369,76.488,76.6572,76.4726,76.4982,10742.3952
2012-08-08 09:55:00,149.23,149.37,149.18,149.27,9678.791746436927,76.4982,76.57,76.4726,76.5187,9678.7917
2012-08-08 10:00:00,149.29,149.35,149.16,149.24,4892.576047649435,76.529,76.5598,76.4624,76.5034,4892.576
2012-08-08 10:05:00,149.17,149.18,148.96,148.96,14465.007445224415,76.4675,76.4726,76.3598,76.3598,14465.0074
2012-08-08 10:10:00,148.96,149.13,148.87,148.96,21059.34907466496,76.3598,76.447,76.3137,76.3598,21059.3491
2012-08-08 10:15:00,148.97,149.0,148.88,148.99,6913.422676026376,76.365,76.3803,76.3188,76.3752,6913.4227
2012-08-08 10:20:00,148.95,149.0,148.9,148.93,12550.521165709422,76.3547,76.3803,76.3291,76.3445,12550.5212
2012-08-08 10:25:00,148.97,149.12,148.92,149.12,4148.053605615826,76.365,76.4419,76.3393,76.4419,4148.0536
2012-08-08 10:30:00,149.09,149.17,148.97,148.97,7338.864071474153,76.4265,76.4675,76.365,76.365,7338.8641
2012-08-08 10:35:00,148.96,148.96,148.85,148.91,3297.170814720272,76.3598,76.3598,76.3034,76.3342,3297.1708
2012-08-08 10:40:00,148.91,148.94,148.8,148.83,16592.214422463305,76.3342,76.3496,76.2778,76.2932,16592.2144
2012-08-08 10:45:00,148.8,148.82,148.66,148.69,9040.62965326526,76.2778,76.2881,76.206,76.2214,9040.6297
2012-08-08 10:50:00,148.69,148.8,148.66,148.7,6913.422676026376,76.2214,76.2778,76.206,76.2266,6913.4227
2012-08-08 10:55:00,148.67,148.74,148.63,148.71,11061.476281642204,76.2112,76.2471,76.1907,76.2317,11061.4763
2012-08-08 11:00:00,148.63,148.74,148.63,148.73,2020.8466283769408,76.1907,76.2471,76.1907,76.2419,2020.8466
2012-08-08 11:05:00,148.74,148.97,148.71,148.97,7764.30546692193,76.2471,76.365,76.2317,76.365,7764.3055
2012-08-08 11:10:00,149.04,149.35,149.02,149.31,12231.440119123588,76.4008,76.5598,76.3906,76.5393,12231.4401
2012-08-08 11:15:00,149.26,149.46,149.26,149.39,17868.538608806633,76.5136,76.6161,76.5136,76.5803,17868.5386
2012-08-08 11:20:00,149.36,149.36,149.26,149.32,5530.738140821101,76.5649,76.5649,76.5136,76.5444,5530.7381
2012-08-08 11:25:00,149.32,149.52,149.31,149.51,11274.19697936609,76.5444,76.6469,76.5393,76.6418,11274.197
2012-08-08 11:30:00,149.46,149.58,149.46,149.58,6275.260582854711,76.6161,76.6777,76.6161,76.6777,6275.2606
2012-08-08 11:35:00,149.58,149.58,149.38,149.38,4148.053605615826,76.6777,76.6777,76.5751,76.5751,4148.0536
2012-08-08 11:40:00,149.37,149.38,149.2,149.2,9678.791746436927,76.57,76.5751,76.4829,76.4829,9678.7917
2012-08-08 11:45:00,149.17,149.17,148.85,148.86,5956.179536268878,76.4675,76.4675,76.3034,76.3086,5956.1795
2012-08-08 11:50:00,148.86,148.86,148.68,148.77,9678.791746436927,76.3086,76.3086,76.2163,76.2624,9678.7917
2012-08-08 11:55:00,148.85,148.98,148.81,148.98,4573.495001063603,76.3034,76.3701,76.2829,76.3701,4573.495
2012-08-08 12:00:00,148.98,149.13,148.97,149.11,10529.67453733248,76.3701,76.447,76.365,76.4367,10529.6745
2012-08-08 12:05:00,149.1,149.13,149.05,149.05,2127.206977238885,76.4316,76.447,76.406,76.406,2127.207
2012-08-08 12:10:00,149.04,149.07,148.9,148.9,1595.4052329291635,76.4008,76.4162,76.3291,76.3291,1595.4052
2012-08-08 12:15:00,148.87,148.87,148.71,148.71,1382.684535205275,76.3137,76.3137,76.2317,76.2317,1382.6845
2012-08-08 12:20:00,148.72,148.81,148.65,148.65,4573.495001063603,76.2368,76.2829,76.2009,76.2009,4573.495
2012-08-08 12:25:00,148.67,148.67,148.58,148.65,8615.188257817485,76.2112,76.2112,76.165,76.2009,8615.1883
2012-08-08 12:30:00,148.66,148.76,148.58,148.76,9572.431397574985,76.206,76.2573,76.165,76.2573,9572.4314
2012-08-08 12:35:00,148.75,148.83,148.73,148.73,8615.188257817485,76.2522,76.2932,76.2419,76.2419,8615.1883
2012-08-08 12:40:00,148.71,148.97,148.55,148.97,22761.11465645607,76.2317,76.365,76.1497,76.365,22761.1147
2012-08-08 12:45:00,148.97,149.02,148.56,148.57,28610.933843863004,76.365,76.3906,76.1548,76.1599,28610.9338
2012-08-08 12:50:00,148.61,148.81,148.56,148.66,22761.11465645607,76.1804,76.2829,76.1548,76.206,22761.1147
2012-08-08 12:55:00,148.58,148.71,148.58,148.71,2127.206977238885,76.165,76.2317,76.165,76.2317,2127.207
2012-08-08 13:00:00,148.66,148.72,148.64,148.69,2978.089768134439,76.206,76.2368,76.1958,76.2214,2978.0898
2012-08-08 13:05:00,148.7,148.81,148.69,148.74,4998.93639651138,76.2266,76.2829,76.2214,76.2471,4998.9364
2012-08-08 13:10:00,148.72,148.82,148.59,148.8,6913.422676026376,76.2368,76.2881,76.1702,76.2778,6913.4227
2012-08-08 13:15:00,148.83,148.83,148.75,148.76,1808.125930653052,76.2932,76.2932,76.2522,76.2573,1808.1259
2012-08-08 13:20:00,148.75,148.83,148.75,148.83,2446.2880238247176,76.2522,76.2932,76.2522,76.2932,2446.288
2012-08-08 13:25:00,148.81,148.81,148.7,148.71,4360.774303339715,76.2829,76.2829,76.2266,76.2317,4360.7743
2012-08-08 13:30:00,148.7,148.81,148.7,148.81,4998.93639651138,76.2266,76.2829,76.2266,76.2829,4998.9364
2012-08-08 13:35:00,148.78,148.85,148.75,148.83,7126.143373750265,76.2676,76.3034,76.2522,76.2932,7126.1434
2012-08-08 13:40:00,148.81,148.87,148.79,148.81,3616.251861306104,76.2829,76.3137,76.2727,76.2829,3616.2519
2012-08-08 13:45:00,148.8,148.83,148.68,148.69,4573.495001063603,76.2778,76.2932,76.2163,76.2214,4573.495
2012-08-08 13:50:00,148.7,148.75,148.69,148.69,3403.531163582216,76.2266,76.2522,76.2214,76.2214,3403.5312
2012-08-08 13:55:00,148.66,148.67,148.63,148.65,2765.36907041055,76.206,76.2112,76.1907,76.2009,2765.3691
2012-08-08 14:00:00,148.63,148.66,148.56,148.63,2871.729419272495,76.1907,76.206,76.1548,76.1907,2871.7294
2012-08-08 14:05:00,148.65,148.65,148.55,148.55,3509.89151244416,76.2009,76.2009,76.1497,76.1497,3509.8915
2012-08-08 14:10:00,148.58,148.6,148.5,148.52,6700.701978302488,76.165,76.1753,76.124,76.1343,6700.702
2012-08-08 14:15:00,148.5,148.59,148.4,148.41,8827.908955541372,76.124,76.1702,76.0728,76.0779,8827.909
2012-08-08 14:20:00,148.44,148.49,148.32,148.33,8615.188257817485,76.0933,76.1189,76.0318,76.0369,8615.1883
2012-08-08 14:25:00,148.37,148.64,148.37,148.64,5956.179536268878,76.0574,76.1958,76.0574,76.1958,5956.1795
2012-08-08 14:30:00,148.64,148.65,148.51,148.63,24143.799191661343,76.1958,76.2009,76.1292,76.1907,24143.7992
2012-08-08 14:35:00,148.63,148.74,148.56,148.62,21165.709423526907,76.1907,76.2471,76.1548,76.1855,21165.7094
2012-08-08 14:40:00,148.61,148.63,148.46,148.46,4041.6932567538815,76.1804,76.1907,76.1035,76.1035,4041.6933
2012-08-08 14:45:00,148.48,148.54,148.4,148.4,6594.341629440543,76.1138,76.1445,76.0728,76.0728,6594.3416
2012-08-08 14:50:00,148.42,148.48,148.39,148.4,5637.098489683045,76.083,76.1138,76.0676,76.0728,5637.0985
2012-08-08 14:55:00,148.37,148.61,148.37,148.61,6062.539885130822,76.0574,76.1804,76.0574,76.1804,6062.5399
2012-08-08 15:00:00,148.6,148.74,148.56,148.74,4679.855349925547,76.1753,76.2471,76.1548,76.2471,4679.8553
2012-08-08 15:05:00,148.74,148.84,148.66,148.82,9146.990002127206,76.2471,76.2983,76.206,76.2881,9146.99
2012-08-08 15:10:00,148.8,149.06,148.8,148.99,10955.115932780258,76.2778,76.4111,76.2778,76.3752,10955.1159
2012-08-08 15:15:00,148.98,148.98,148.81,148.92,13082.322910019142,76.3701,76.3701,76.2829,76.3393,13082.3229
2012-08-08 15:20:00,148.89,148.93,148.77,148.81,5743.45883854499,76.324,76.3445,76.2624,76.2829,5743.4588
2012-08-08 15:25:00,148.79,148.81,148.71,148.76,5637.098489683045,76.2727,76.2829,76.2317,76.2573,5637.0985
2012-08-08 15:30:00,148.76,148.9,148.69,148.83,7657.945118059986,76.2573,76.3291,76.2214,76.2932,7657.9451
2012-08-08 15:35:00,148.82,148.89,148.72,148.87,14996.80918953414,76.2881,76.324,76.2368,76.3137,14996.8092
2012-08-08 15:40:00,148.87,148.94,148.79,148.85,16060.412678153582,76.3137,76.3496,76.2727,76.3034,16060.4127
2012-08-08 15:45:00,148.87,149.22,148.87,149.14,32865.34779834077,76.3137,76.4931,76.3137,76.4521,32865.3478
2012-08-08 15:50:00,149.16,149.16,148.9,148.9,16485.85407360136,76.4624,76.4624,76.3291,76.3291,16485.8541
2012-08-08 15:55:00,148.94,149.05,148.86,149.05,94554.35013826843,76.3496,76.406,76.3086,76.406,94554.3501
2012-08-09 09:30:00,149.0,149.37,148.28,148.37,24781.96128483301,76.3803,76.57,76.0113,76.0574,24781.9613
2012-08-09 09:35:00,148.36,148.71,148.32,148.47,22548.39395873218,76.0523,76.2317,76.0318,76.1087,22548.394
2012-08-09 09:40:00,148.42,149.24,148.33,148.99,27121.888959795782,76.083,76.5034,76.0369,76.3752,27121.889
2012-08-09 09:45:00,149.01,149.09,148.66,148.66,15634.971282705805,76.3855,76.4265,76.206,76.206,15634.9713
2012-08-09 09:50:00,148.7,148.86,148.66,148.82,20633.907679217184,76.2266,76.3086,76.206,76.2881,20633.9077
2012-08-09 09:55:00,148.84,148.93,148.66,148.88,48925.76047649435,76.2983,76.3445,76.206,76.3188,48925.7605
2012-08-09 10:00:00,148.87,149.18,148.87,149.01,26377.366517762173,76.3137,76.4726,76.3137,76.3855,26377.3665
2012-08-09 10:05:00,148.97,149.11,148.83,148.84,9359.710699851094,76.365,76.4367,76.2932,76.2983,9359.7107
2012-08-09 10:10:00,148.87,149.02,148.87,148.91,5743.45883854499,76.3137,76.3906,76.3137,76.3342,5743.4588
2012-08-09 10:15:00,148.94,149.0,148.82,148.87,10636.034886194426,76.3496,76.3803,76.2881,76.3137,10636.0349
2012-08-09 10:20:00,148.81,148.85,148.58,148.71,11593.278025951924,76.2829,76.3034,76.165,76.2317,11593.278
2012-08-09 10:25:00,148.67,148.71,148.62,148.64,4467.134652201658,76.2112,76.2317,76.1855,76.1958,4467.1347
2012-08-09 10:30:00,148.62,148.67,148.57,148.66,4254.41395447777,76.1855,76.2112,76.1599,76.206,4254.414
2012-08-09 10:35:00,148.64,148.67,148.5,148.5,9146.990002127206,76.1958,76.2112,76.124,76.124,9146.99
2012-08-09 10:40:00,148.47,148.48,148.09,148.15,12656.881514571363,76.1087,76.1138,75.9139,75.9446,12656.8815
2012-08-09 10:45:00,148.18,148.33,148.18,148.26,5318.017443097213,75.96,76.0369,75.96,76.001,5318.0174
2012-08-09 10:50:00,148.23,148.38,148.19,148.32,8296.107211231652,75.9856,76.0625,75.9651,76.0318,8296.1072
2012-08-09 10:55:00,148.29,148.38,148.28,148.28,3297.170814720272,76.0164,76.0625,76.0113,76.0113,3297.1708
2012-08-09 11:00:00,148.3,148.3,148.16,148.25,9678.791746436927,76.0215,76.0215,75.9497,75.9959,9678.7917
2012-08-09 11:05:00,148.3,148.34,148.23,148.31,3403.531163582216,76.0215,76.042,75.9856,76.0266,3403.5312
2012-08-09 11:10:00,148.31,148.31,148.14,148.23,15528.61093384386,76.0266,76.0266,75.9395,75.9856,15528.6109
2012-08-09 11:15:00,148.18,148.21,148.09,148.18,6594.341629440543,75.96,75.9754,75.9139,75.96,6594.3416
2012-08-09 11:20:00,148.18,148.23,148.15,148.15,4998.93639651138,75.96,75.9856,75.9446,75.9446,4998.9364
2012-08-09 11:25:00,148.15,148.29,148.11,148.29,12231.440119123588,75.9446,76.0164,75.9241,76.0164,12231.4401
2012-08-09 11:30:00,148.29,148.3,148.15,148.16,12444.160816847478,76.0164,76.0215,75.9446,75.9497,12444.1608
2012-08-09 11:35:00,148.19,148.25,148.16,148.25,6168.900233992767,75.9651,75.9959,75.9497,75.9959,6168.9002
2012-08-09 11:40:00,148.23,148.24,148.04,148.07,10742.395235056369,75.9856,75.9907,75.8882,75.9036,10742.3952
2012-08-09 11:45:00,148.07,148.09,147.96,147.98,12550.521165709422,75.9036,75.9139,75.8472,75.8575,12550.5212
2012-08-09 11:50:00,148.01,148.03,147.86,147.86,10955.115932780258,75.8728,75.8831,75.796,75.796,10955.1159
2012-08-09 11:55:00,147.83,147.89,147.71,147.73,20952.988725803018,75.7806,75.8113,75.7191,75.7293,20952.9887
2012-08-09 12:00:00,147.72,147.85,147.72,147.72,10529.67453733248,75.7242,75.7908,75.7242,75.7242,10529.6745
2012-08-09 12:05:00,147.72,147.72,147.64,147.65,6381.620931716655,75.7242,75.7242,75.6832,75.6883,6381.6209
2012-08-09 12:10:00,147.67,147.81,147.64,147.8,6487.9812805786,75.6986,75.7703,75.6832,75.7652,6487.9813
2012-08-09 12:15:00,147.78,147.78,147.67,147.68,4679.855349925547,75.7549,75.7549,75.6986,75.7037,4679.8553
2012-08-09 12:20:00,147.66,147.69,147.58,147.68,7126.143373750265,75.6934,75.7088,75.6524,75.7037,7126.1434
2012-08-09 12:25:00,147.7,147.73,147.57,147.6,7551.584769198042,75.7139,75.7293,75.6473,75.6627,7551.5848
2012-08-09 12:30:00,147.6,147.71,147.6,147.69,6700.701978302488,75.6627,75.7191,75.6627,75.7088,6700.702
2012-08-09 12:35:00,147.73,147.75,147.68,147.72,4786.215698787491,75.7293,75.7396,75.7037,75.7242,4786.2157
2012-08-09 12:40:00,147.72,147.88,147.72,147.87,14039.56604977664,75.7242,75.8062,75.7242,75.8011,14039.566
2012-08-09 12:45:00,147.87,147.95,147.84,147.84,5105.296745373324,75.8011,75.8421,75.7857,75.7857,5105.2967
2012-08-09 12:50:00,147.8,147.99,147.8,147.87,12231.440119123588,75.7652,75.8626,75.7652,75.8011,12231.4401
2012-08-09 12:55:00,147.82,147.93,147.8,147.93,5530.738140821101,75.7754,75.8318,75.7652,75.8318,5530.7381
2012-08-09 13:00:00,147.94,148.12,147.92,148.12,16485.85407360136,75.837,75.9292,75.8267,75.9292,16485.8541
2012-08-09 13:05:00,148.08,148.08,147.89,147.94,16379.493724739414,75.9087,75.9087,75.8113,75.837,16379.4937
2012-08-09 13:10:00,147.93,147.96,147.74,147.74,8296.107211231652,75.8318,75.8472,75.7344,75.7344,8296.1072
2012-08-09 13:15:00,147.79,147.79,147.68,147.75,5849.819187406933,75.7601,75.7601,75.7037,75.7396,5849.8192
2012-08-09 13:20:00,147.77,147.77,147.64,147.64,8508.82790895554,75.7498,75.7498,75.6832,75.6832,8508.8279
2012-08-09 13:25:00,147.68,147.69,147.57,147.57,4786.215698787491,75.7037,75.7088,75.6473,75.6473,4786.2157
2012-08-09 13:30:00,147.61,147.63,147.43,147.46,16592.214422463305,75.6678,75.678,75.5755,75.5909,16592.2144
2012-08-09 13:35:00,147.46,147.74,147.44,147.61,5743.45883854499,75.5909,75.7344,75.5807,75.6678,5743.4588
2012-08-09 13:40:00,147.58,147.64,147.47,147.47,3297.170814720272,75.6524,75.6832,75.596,75.596,3297.1708
2012-08-09 13:45:00,147.53,147.53,147.43,147.47,4041.6932567538815,75.6268,75.6268,75.5755,75.596,4041.6933
2012-08-09 13:50:00,147.47,147.47,147.38,147.39,8189.746862369707,75.596,75.596,75.5499,75.555,8189.7469
2012-08-09 13:55:00,147.39,147.39,147.26,147.32,6168.900233992767,75.555,75.555,75.4884,75.5191,6168.9002
2012-08-09 14:00:00,147.34,147.51,147.33,147.51,4786.215698787491,75.5294,75.6165,75.5243,75.6165,4786.2157
2012-08-09 14:05:00,147.55,147.58,147.48,147.56,10742.395235056369,75.637,75.6524,75.6012,75.6422,10742.3952
2012-08-09 14:10:00,147.55,147.66,147.55,147.63,3403.531163582216,75.637,75.6934,75.637,75.678,3403.5312
2012-08-09 14:15:00,147.65,147.67,147.6,147.6,2765.36907041055,75.6883,75.6986,75.6627,75.6627,2765.3691
2012-08-09 14:20:00,147.61,147.66,147.6,147.63,4998.93639651138,75.6678,75.6934,75.6627,75.678,4998.9364
2012-08-09 14:25:00,147.65,147.7,147.59,147.7,5956.179536268878,75.6883,75.7139,75.6575,75.7139,5956.1795
2012-08-09 14:30:00,147.72,147.82,147.71,147.79,7445.224420336098,75.7242,75.7754,75.7191,75.7601,7445.2244
2012-08-09 14:35:00,147.79,147.87,147.78,147.78,4892.576047649435,75.7601,75.8011,75.7549,75.7549,4892.576
2012-08-09 14:40:00,147.78,147.82,147.75,147.77,6275.260582854711,75.7549,75.7754,75.7396,75.7498,6275.2606
2012-08-09 14:45:00,147.8,147.83,147.74,147.83,2339.9276749627734,75.7652,75.7806,75.7344,75.7806,2339.9277
2012-08-09 14:50:00,147.82,147.89,147.82,147.87,4998.93639651138,75.7754,75.8113,75.7754,75.8011,4998.9364
2012-08-09 14:55:00,147.91,147.93,147.85,147.88,7445.224420336098,75.8216,75.8318,75.7908,75.8062,7445.2244
2012-08-09 15:00:00,147.88,147.92,147.76,147.76,13614.124654328863,75.8062,75.8267,75.7447,75.7447,13614.1247
2012-08-09 15:05:00,147.76,147.76,147.59,147.59,7764.30546692193,75.7447,75.7447,75.6575,75.6575,7764.3055
2012-08-09 15:10:00,147.59,147.75,147.56,147.74,10423.314188470536,75.6575,75.7396,75.6422,75.7344,10423.3142
2012-08-09 15:15:00,147.81,147.91,147.78,147.89,15209.529887258028,75.7703,75.8216,75.7549,75.8113,15209.5299
2012-08-09 15:20:00,147.89,147.94,147.83,147.93,11380.557328228037,75.8113,75.837,75.7806,75.8318,11380.5573
2012-08-09 15:25:00,147.91,147.95,147.87,147.89,12337.800467985531,75.8216,75.8421,75.8011,75.8113,12337.8005
2012-08-09 15:30:00,147.87,147.98,147.67,147.77,34992.55477557966,75.8011,75.8575,75.6986,75.7498,34992.5548
2012-08-09 15:35:00,147.79,147.95,147.76,147.8,16379.493724739414,75.7601,75.8421,75.7447,75.7652,16379.4937
2012-08-09 15:40:00,147.81,147.88,147.66,147.85,51372.04850031907,75.7703,75.8062,75.6934,75.7908,51372.0485
2012-08-09 15:45:00,147.84,147.85,147.65,147.77,84875.55839183151,75.7857,75.7908,75.6883,75.7498,84875.5584
2012-08-09 15:50:00,147.76,147.83,147.55,147.63,65624.3352478196,75.7447,75.7806,75.637,75.678,65624.3352
2012-08-09 15:55:00,147.61,147.69,147.36,147.6,138906.6156136992,75.6678,75.7088,75.5396,75.6627,138906.6156
2012-08-10 09:30:00,147.27,147.87,147.27,147.68,17868.538608806633,75.4935,75.8011,75.4935,75.7037,17868.5386
2012-08-10 09:35:00,147.61,147.93,147.54,147.83,5424.377791959157,75.6678,75.8318,75.6319,75.7806,5424.3778
2012-08-10 09:40:00,147.84,148.04,147.83,147.87,6168.900233992767,75.7857,75.8882,75.7806,75.8011,6168.9002
2012-08-10 09:45:00,147.74,147.87,147.7,147.78,5105.296745373324,75.7344,75.8011,75.7139,75.7549,5105.2967
2012-08-10 09:50:00,147.7,148.03,147.64,147.92,17974.898957668578,75.7139,75.8831,75.6832,75.8267,17974.899
2012-08-10 09:55:00,147.96,148.33,147.95,148.18,12444.160816847478,75.8472,76.0369,75.8421,75.96,12444.1608
2012-08-10 10:00:00,148.16,148.16,147.9,147.93,7657.945118059986,75.9497,75.9497,75.8165,75.8318,7657.9451
2012-08-10 10:05:00,147.97,148.3,147.97,148.19,12125.079770261644,75.8523,76.0215,75.8523,75.9651,12125.0798
2012-08-10 10:10:00,148.17,148.46,148.15,148.18,7551.584769198042,75.9549,76.1035,75.9446,75.96,7551.5848
2012-08-10 10:15:00,148.19,148.38,148.18,148.24,10955.115932780258,75.9651,76.0625,75.96,75.9907,10955.1159
2012-08-10 10:20:00,148.31,148.38,148.29,148.31,5318.017443097213,76.0266,76.0625,76.0164,76.0266,5318.0174
2012-08-10 10:25:00,148.25,148.3,148.03,148.06,4360.774303339715,75.9959,76.0215,75.8831,75.8985,4360.7743
2012-08-10 10:30:00,148.05,148.34,148.02,148.3,5105.296745373324,75.8934,76.042,75.878,76.0215,5105.2967
2012-08-10 10:35:00,148.32,148.33,148.05,148.08,6807.062327164432,76.0318,76.0369,75.8934,75.9087,6807.0623
2012-08-10 10:40:00,148.1,148.29,148.09,148.18,6381.620931716655,75.919,76.0164,75.9139,75.96,6381.6209
2012-08-10 10:45:00,148.14,148.22,148.04,148.1,4148.053605615826,75.9395,75.9805,75.8882,75.919,4148.0536
2012-08-10 10:50:00,148.15,148.24,148.01,148.24,12337.800467985531,75.9446,75.9907,75.8728,75.9907,12337.8005
2012-08-10 10:55:00,148.19,148.33,148.19,148.26,7338.864071474153,75.9651,76.0369,75.9651,76.001,7338.8641
2012-08-10 11:00:00,148.25,148.31,148.01,148.04,9466.071048713038,75.9959,76.0266,75.8728,75.8882,9466.071
2012-08-10 11:05:00,148.06,148.19,147.99,148.18,9146.990002127206,75.8985,75.9651,75.8626,75.96,9146.99
2012-08-10 11:10:00,148.19,148.24,147.99,148.09,9891.512444160817,75.9651,75.9907,75.8626,75.9139,9891.5124
2012-08-10 11:15:00,148.03,148.07,147.99,148.01,3084.450116996384,75.8831,75.9036,75.8626,75.8728,3084.4501
2012-08-10 11:20:00,148.01,148.04,147.86,147.86,7338.864071474153,75.8728,75.8882,75.796,75.796,7338.8641
2012-08-10 11:25:00,147.89,148.0,147.87,147.87,3935.332907891937,75.8113,75.8677,75.8011,75.8011,3935.3329
2012-08-10 11:30:00,147.87,147.97,147.84,147.95,3828.972559029993,75.8011,75.8523,75.7857,75.8421,3828.9726
2012-08-10 11:35:00,147.9,147.94,147.9,147.92,744.5224420336098,75.8165,75.837,75.8165,75.8267,744.5224
2012-08-10 11:40:00,147.97,148.08,147.93,147.98,12869.602212295256,75.8523,75.9087,75.8318,75.8575,12869.6022
2012-08-10 11:45:00,147.99,148.15,147.97,148.1,4467.134652201658,75.8626,75.9446,75.8523,75.919,4467.1347
2012-08-10 11:50:00,148.15,148.28,148.15,148.2,4041.6932567538815,75.9446,76.0113,75.9446,75.9702,4041.6933
2012-08-10 11:55:00,148.24,148.27,148.17,148.23,2871.729419272495,75.9907,76.0061,75.9549,75.9856,2871.7294
2012-08-10 12:00:00,148.27,148.27,148.16,148.16,3190.8104658583275,76.0061,76.0061,75.9497,75.9497,3190.8105
2012-08-10 12:05:00,148.16,148.25,148.16,148.25,2233.567326100829,75.9497,75.9959,75.9497,75.9959,2233.5673
2012-08-10 12:10:00,148.23,148.31,148.23,148.27,1808.125930653052,75.9856,76.0266,75.9856,76.0061,1808.1259
2012-08-10 12:15:00,148.23,148.29,148.2,148.22,4467.134652201658,75.9856,76.0164,75.9702,75.9805,4467.1347
2012-08-10 12:20:00,148.19,148.21,148.06,148.06,5424.377791959157,75.9651,75.9754,75.8985,75.8985,5424.3778
2012-08-10 12:25:00,148.04,148.07,148.0,148.05,2446.2880238247176,75.8882,75.9036,75.8677,75.8934,2446.288
2012-08-10 12:30:00,148.03,148.05,148.0,148.02,3190.8104658583275,75.8831,75.8934,75.8677,75.878,3190.8105
2012-08-10 12:35:00,148.03,148.06,148.01,148.05,2127.206977238885,75.8831,75.8985,75.8728,75.8934,2127.207
2012-08-10 12:40:00,148.06,148.11,148.06,148.08,1169.9638374813867,75.8985,75.9241,75.8985,75.9087,1169.9638
2012-08-10 12:45:00,148.1,148.19,148.1,148.18,5424.377791959157,75.919,75.9651,75.919,75.96,5424.3778
2012-08-10 12:50:00,148.18,148.22,148.02,148.02,10636.034886194426,75.96,75.9805,75.878,75.878,10636.0349
2012-08-10 12:55:00,148.02,148.03,147.96,148.01,4467.134652201658,75.878,75.8831,75.8472,75.8728,4467.1347
2012-08-10 13:00:00,148.0,148.01,147.91,147.92,2339.9276749627734,75.8677,75.8728,75.8216,75.8267,2339.9277
2012-08-10 13:05:00,147.91,147.92,147.71,147.74,7764.30546692193,75.8216,75.8267,75.7191,75.7344,7764.3055
2012-08-10 13:10:00,147.74,147.74,147.61,147.62,11061.476281642204,75.7344,75.7344,75.6678,75.6729,11061.4763
2012-08-10 13:15:00,147.61,147.68,147.61,147.66,3297.170814720272,75.6678,75.7037,75.6678,75.6934,3297.1708
2012-08-10 13:20:00,147.61,147.64,147.56,147.56,2127.206977238885,75.6678,75.6832,75.6422,75.6422,2127.207
2012-08-10 13:25:00,147.56,147.63,147.55,147.62,1914.4862795149968,75.6422,75.678,75.637,75.6729,1914.4863
2012-08-10 13:30:00,147.63,147.72,147.63,147.67,5318.017443097213,75.678,75.7242,75.678,75.6986,5318.0174
2012-08-10 13:35:00,147.69,147.83,147.69,147.74,4041.6932567538815,75.7088,75.7806,75.7088,75.7344,4041.6933
2012-08-10 13:40:00,147.68,147.84,147.68,147.79,6487.9812805786,75.7037,75.7857,75.7037,75.7601,6487.9813
2012-08-10 13:45:00,147.74,147.75,147.71,147.75,1276.324186343331,75.7344,75.7396,75.7191,75.7396,1276.3242
2012-08-10 13:50:00,147.75,147.78,147.71,147.71,2127.206977238885,75.7396,75.7549,75.7191,75.7191,2127.207
2012-08-10 13:55:00,147.71,147.82,147.7,147.82,2978.089768134439,75.7191,75.7754,75.7139,75.7754,2978.0898
2012-08-10 14:00:00,147.81,147.96,147.8,147.85,8296.107211231652,75.7703,75.8472,75.7652,75.7908,8296.1072
2012-08-10 14:05:00,147.86,147.87,147.82,147.82,2446.2880238247176,75.796,75.8011,75.7754,75.7754,2446.288
2012-08-10 14:10:00,147.84,147.88,147.82,147.82,5743.45883854499,75.7857,75.8062,75.7754,75.7754,5743.4588
2012-08-10 14:15:00,147.81,147.86,147.72,147.74,9359.710699851094,75.7703,75.796,75.7242,75.7344,9359.7107
2012-08-10 14:20:00,147.72,147.76,147.71,147.76,957.2431397574984,75.7242,75.7447,75.7191,75.7447,957.2431
2012-08-10 14:25:00,147.75,147.87,147.71,147.83,5105.296745373324,75.7396,75.8011,75.7191,75.7806,5105.2967
2012-08-10 14:30:00,147.87,148.03,147.87,147.96,8402.467560093595,75.8011,75.8831,75.8011,75.8472,8402.4676
2012-08-10 14:35:00,147.94,147.98,147.89,147.93,3509.89151244416,75.837,75.8575,75.8113,75.8318,3509.8915
2012-08-10 14:40:00,147.93,147.93,147.9,147.9,1276.324186343331,75.8318,75.8318,75.8165,75.8165,1276.3242
2012-08-10 14:45:00,147.87,147.94,147.84,147.94,3616.251861306104,75.8011,75.837,75.7857,75.837,3616.2519
2012-08-10 14:50:00,147.94,148.12,147.94,148.09,12763.24186343331,75.837,75.9292,75.837,75.9139,12763.2419
2012-08-10 14:55:00,148.1,148.31,148.09,148.29,17762.17825994469,75.919,76.0266,75.9139,76.0164,17762.1783
2012-08-10 15:00:00,148.32,148.36,148.27,148.28,16485.85407360136,76.0318,76.0523,76.0061,76.0113,16485.8541
2012-08-10 15:05:00,148.25,148.27,148.17,148.24,6487.9812805786,75.9959,76.0061,75.9549,75.9907,6487.9813
2012-08-10 15:10:00,148.22,148.22,148.1,148.19,3828.972559029993,75.9805,75.9805,75.919,75.9651,3828.9726
2012-08-10 15:15:00,148.2,148.24,148.19,148.23,3084.450116996384,75.9702,75.9907,75.9651,75.9856,3084.4501
2012-08-10 15:20:00,148.19,148.28,148.18,148.27,4041.6932567538815,75.9651,76.0113,75.96,76.0061,4041.6933
2012-08-10 15:25:00,148.27,148.27,148.14,148.16,6168.900233992767,76.0061,76.0061,75.9395,75.9497,6168.9002
2012-08-10 15:30:00,148.17,148.19,148.07,148.17,16166.773027015526,75.9549,75.9651,75.9036,75.9549,16166.773
2012-08-10 15:35:00,148.18,148.29,148.16,148.18,9253.350350989149,75.96,76.0164,75.9497,75.96,9253.3504
2012-08-10 15:40:00,148.18,148.48,148.16,148.46,13295.043607743031,75.96,76.1138,75.9497,76.1035,13295.0436
2012-08-10 15:45:00,148.45,148.6,148.35,148.36,25951.9251223144,76.0984,76.1753,76.0471,76.0523,25951.9251
2012-08-10 15:50:00,148.36,148.42,148.22,148.24,16273.13337587747,76.0523,76.083,75.9805,75.9907,16273.1334
2012-08-10 15:55:00,148.27,148.34,148.19,148.29,53499.25547755796,76.0061,76.042,75.9651,76.0164,53499.2555
2012-08-13 09:30:00,148.07,148.2,147.82,148.03,19038.50244628802,75.9036,75.9702,75.7754,75.8831,19038.5024
2012-08-13 09:35:00,148.05,148.38,147.99,148.24,12125.079770261644,75.8934,76.0625,75.8626,75.9907,12125.0798
2012-08-13 09:40:00,148.24,148.34,147.89,147.94,31801.74430972133,75.9907,76.042,75.8113,75.837,31801.7443
2012-08-13 09:45:00,147.95,148.03,147.91,147.96,13082.322910019142,75.8421,75.8831,75.8216,75.8472,13082.3229
2012-08-13 09:50:00,147.96,147.99,147.78,147.86,4998.93639651138,75.8472,75.8626,75.7549,75.796,4998.9364
2012-08-13 09:55:00,147.86,147.92,147.79,147.83,9572.431397574985,75.796,75.8267,75.7601,75.7806,9572.4314
2012-08-13 10:00:00,147.79,147.9,147.75,147.82,7126.143373750265,75.7601,75.8165,75.7396,75.7754,7126.1434
2012-08-13 10:05:00,147.8,147.89,147.73,147.86,10848.755583918311,75.7652,75.8113,75.7293,75.796,10848.7556
2012-08-13 10:10:00,147.84,147.9,147.69,147.9,6381.620931716655,75.7857,75.8165,75.7088,75.8165,6381.6209
2012-08-13 10:15:00,147.87,147.94,147.78,147.93,26377.366517762173,75.8011,75.837,75.7549,75.8318,26377.3665
2012-08-13 10:20:00,147.9,147.94,147.77,147.79,4892.576047649435,75.8165,75.837,75.7498,75.7601,4892.576
2012-08-13 10:25:00,147.76,147.9,147.71,147.9,2765.36907041055,75.7447,75.8165,75.7191,75.8165,2765.3691
2012-08-13 10:30:00,147.82,147.86,147.49,147.56,6594.341629440543,75.7754,75.796,75.6063,75.6422,6594.3416
2012-08-13 10:35:00,147.5,147.55,147.43,147.43,6594.341629440543,75.6114,75.637,75.5755,75.5755,6594.3416
2012-08-13 10:40:00,147.45,147.58,147.44,147.58,2659.0087215486064,75.5858,75.6524,75.5807,75.6524,2659.0087
2012-08-13 10:45:00,147.53,147.54,147.45,147.52,2233.567326100829,75.6268,75.6319,75.5858,75.6217,2233.5673
2012-08-13 10:50:00,147.48,147.54,147.44,147.49,2339.9276749627734,75.6012,75.6319,75.5807,75.6063,2339.9277
2012-08-13 10:55:00,147.47,147.52,147.42,147.46,2339.9276749627734,75.596,75.6217,75.5704,75.5909,2339.9277
2012-08-13 11:00:00,147.44,147.52,147.38,147.42,3403.531163582216,75.5807,75.6217,75.5499,75.5704,3403.5312
2012-08-13 11:05:00,147.41,147.47,147.35,147.46,7764.30546692193,75.5653,75.596,75.5345,75.5909,7764.3055
2012-08-13 11:10:00,147.5,147.52,147.44,147.48,7338.864071474153,75.6114,75.6217,75.5807,75.6012,7338.8641
2012-08-13 11:15:00,147.44,147.53,147.41,147.44,4254.41395447777,75.5807,75.6268,75.5653,75.5807,4254.414
2012-08-13 11:20:00,147.51,147.55,147.47,147.5,2552.648372686662,75.6165,75.637,75.596,75.6114,2552.6484
2012-08-13 11:25:00,147.49,147.49,147.41,147.47,2871.729419272495,75.6063,75.6063,75.5653,75.596,2871.7294
2012-08-13 11:30:00,147.44,147.46,147.37,147.41,4573.495001063603,75.5807,75.5909,75.5448,75.5653,4573.495
2012-08-13 11:35:00,147.4,147.51,147.39,147.51,4998.93639651138,75.5601,75.6165,75.555,75.6165,4998.9364
2012-08-13 11:40:00,147.51,147.52,147.4,147.47,13295.043607743031,75.6165,75.6217,75.5601,75.596,13295.0436
2012-08-13 11:45:00,147.49,147.52,147.47,147.47,4998.93639651138,75.6063,75.6217,75.596,75.596,4998.9364
2012-08-13 11:50:00,147.45,147.52,147.44,147.47,5424.377791959157,75.5858,75.6217,75.5807,75.596,5424.3778
2012-08-13 11:55:00,147.49,147.52,147.46,147.49,3509.89151244416,75.6063,75.6217,75.5909,75.6063,3509.8915
2012-08-13 12:00:00,147.53,147.61,147.5,147.56,14996.80918953414,75.6268,75.6678,75.6114,75.6422,14996.8092
2012-08-13 12:05:00,147.55,147.6,147.52,147.55,5743.45883854499,75.637,75.6627,75.6217,75.637,5743.4588
2012-08-13 12:10:00,147.54,147.69,147.54,147.69,5424.377791959157,75.6319,75.7088,75.6319,75.7088,5424.3778
2012-08-13 12:15:00,147.65,147.75,147.65,147.74,4467.134652201658,75.6883,75.7396,75.6883,75.7344,4467.1347
2012-08-13 12:20:00,147.75,147.8,147.73,147.76,8721.54860667943,75.7396,75.7652,75.7293,75.7447,8721.5486
2012-08-13 12:25:00,147.73,147.76,147.7,147.76,1595.4052329291635,75.7293,75.7447,75.7139,75.7447,1595.4052
2012-08-13 12:30:00,147.74,147.74,147.7,147.71,2978.089768134439,75.7344,75.7344,75.7139,75.7191,2978.0898
2012-08-13 12:35:00,147.7,147.78,147.66,147.78,3190.8104658583275,75.7139,75.7549,75.6934,75.7549,3190.8105
2012-08-13 12:40:00,147.75,147.94,147.71,147.91,10955.115932780258,75.7396,75.837,75.7191,75.8216,10955.1159
2012-08-13 12:45:00,147.91,147.94,147.8,147.91,15103.169538396083,75.8216,75.837,75.7652,75.8216,15103.1695
2012-08-13 12:50:00,147.91,148.0,147.9,148.0,850.882790895554,75.8216,75.8677,75.8165,75.8677,850.8828
2012-08-13 12:55:00,148.0,148.03,147.95,147.98,2552.648372686662,75.8677,75.8831,75.8421,75.8575,2552.6484
2012-08-13 13:00:00,147.99,147.99,147.78,147.78,17762.17825994469,75.8626,75.8626,75.7549,75.7549,17762.1783
2012-08-13 13:05:00,147.78,147.83,147.73,147.83,2446.2880238247176,75.7549,75.7806,75.7293,75.7806,2446.288
2012-08-13 13:10:00,147.8,147.84,147.8,147.83,2659.0087215486064,75.7652,75.7857,75.7652,75.7806,2659.0087
2012-08-13 13:15:00,147.85,147.85,147.77,147.77,17017.65581791108,75.7908,75.7908,75.7498,75.7498,17017.6558
2012-08-13 13:20:00,147.76,147.76,147.69,147.69,4360.774303339715,75.7447,75.7447,75.7088,75.7088,4360.7743
2012-08-13 13:25:00,147.7,147.7,147.58,147.58,3403.531163582216,75.7139,75.7139,75.6524,75.6524,3403.5312
2012-08-13 13:30:00,147.61,147.64,147.55,147.55,2233.567326100829,75.6678,75.6832,75.637,75.637,2233.5673
2012-08-13 13:35:00,147.55,147.57,147.51,147.51,2127.206977238885,75.637,75.6473,75.6165,75.6165,2127.207
2012-08-13 13:40:00,147.52,147.57,147.52,147.56,2339.9276749627734,75.6217,75.6473,75.6217,75.6422,2339.9277
2012-08-13 13:45:00,147.55,147.65,147.54,147.65,7764.30546692193,75.637,75.6883,75.6319,75.6883,7764.3055
2012-08-13 13:50:00,147.67,147.7,147.53,147.55,5530.738140821101,75.6986,75.7139,75.6268,75.637,5530.7381
2012-08-13 13:55:00,147.57,147.65,147.55,147.65,3828.972559029993,75.6473,75.6883,75.637,75.6883,3828.9726
2012-08-13 14:00:00,147.65,147.7,147.65,147.7,1169.9638374813867,75.6883,75.7139,75.6883,75.7139,1169.9638
2012-08-13 14:05:00,147.71,147.75,147.67,147.69,1489.0448840672195,75.7191,75.7396,75.6986,75.7088,1489.0449
2012-08-13 14:10:00,147.65,147.78,147.65,147.77,3297.170814720272,75.6883,75.7549,75.6883,75.7498,3297.1708
2012-08-13 14:15:00,147.75,147.75,147.65,147.71,1382.684535205275,75.7396,75.7396,75.6883,75.7191,1382.6845
2012-08-13 14:20:00,147.75,147.8,147.7,147.71,7870.665815783875,75.7396,75.7652,75.7139,75.7191,7870.6658
2012-08-13 14:25:00,147.76,147.84,147.7,147.71,10210.593490746647,75.7447,75.7857,75.7139,75.7191,10210.5935
2012-08-13 14:30:00,147.72,147.75,147.67,147.71,7657.945118059986,75.7242,75.7396,75.6986,75.7191,7657.9451
2012-08-13 14:35:00,147.71,147.71,147.6,147.71,4467.134652201658,75.7191,75.7191,75.6627,75.7191,4467.1347
2012-08-13 14:40:00,147.71,147.71,147.6,147.66,2233.567326100829,75.7191,75.7191,75.6627,75.6934,2233.5673
2012-08-13 14:45:00,147.67,147.73,147.6,147.61,5318.017443097213,75.6986,75.7293,75.6627,75.6678,5318.0174
2012-08-13 14:50:00,147.61,147.76,147.59,147.76,5743.45883854499,75.6678,75.7447,75.6575,75.7447,5743.4588
2012-08-13 14:55:00,147.76,147.85,147.73,147.75,7126.143373750265,75.7447,75.7908,75.7293,75.7396,7126.1434
2012-08-13 15:00:00,147.75,147.82,147.7,147.79,7338.864071474153,75.7396,75.7754,75.7139,75.7601,7338.8641
2012-08-13 15:05:00,147.77,147.78,147.58,147.59,7870.665815783875,75.7498,75.7549,75.6524,75.6575,7870.6658
2012-08-13 15:10:00,147.6,147.71,147.55,147.7,5743.45883854499,75.6627,75.7191,75.637,75.7139,5743.4588
2012-08-13 15:15:00,147.72,147.74,147.61,147.66,5318.017443097213,75.7242,75.7344,75.6678,75.6934,5318.0174
2012-08-13 15:20:00,147.71,147.74,147.56,147.73,4892.576047649435,75.7191,75.7344,75.6422,75.7293,4892.576
2012-08-13 15:25:00,147.74,147.76,147.66,147.73,4998.93639651138,75.7344,75.7447,75.6934,75.7293,4998.9364
2012-08-13 15:30:00,147.71,147.81,147.62,147.66,10529.67453733248,75.7191,75.7703,75.6729,75.6934,10529.6745
2012-08-13 15:35:00,147.66,147.73,147.64,147.71,16911.295469049135,75.6934,75.7293,75.6832,75.7191,16911.2955
2012-08-13 15:40:00,147.7,147.79,147.67,147.79,16804.93512018719,75.7139,75.7601,75.6986,75.7601,16804.9351
2012-08-13 15:45:00,147.76,147.96,147.76,147.91,42650.49989363965,75.7447,75.8472,75.7447,75.8216,42650.4999
2012-08-13 15:50:00,147.91,147.93,147.71,147.76,22548.39395873218,75.8216,75.8318,75.7191,75.7447,22548.394
2012-08-13 15:55:00,147.73,147.87,147.71,147.78,64667.092108062105,75.7293,75.8011,75.7191,75.7549,64667.0921
2012-08-14 09:30:00,147.8,148.57,147.8,148.26,19995.74558604552,75.7652,76.1599,75.7652,76.001,19995.7456
2012-08-14 09:35:00,148.18,148.18,147.81,147.94,7977.026164645818,75.96,75.96,75.7703,75.837,7977.0262
2012-08-14 09:40:00,147.98,148.5,147.98,148.5,12656.881514571363,75.8575,76.124,75.8575,76.124,12656.8815
2012-08-14 09:45:00,148.5,148.5,148.03,148.11,7657.945118059986,76.124,76.124,75.8831,75.9241,7657.9451
2012-08-14 09:50:00,148.13,148.13,147.93,148.08,11593.278025951924,75.9344,75.9344,75.8318,75.9087,11593.278
2012-08-14 09:55:00,148.03,148.29,147.94,148.28,11061.476281642204,75.8831,76.0164,75.837,76.0113,11061.4763
2012-08-14 10:00:00,148.27,148.36,148.1,148.34,14677.728142948306,76.0061,76.0523,75.919,76.042,14677.7281
2012-08-14 10:05:00,148.29,148.32,148.14,148.22,8721.54860667943,76.0164,76.0318,75.9395,75.9805,8721.5486
2012-08-14 10:10:00,148.2,148.55,148.2,148.48,14465.007445224415,75.9702,76.1497,75.9702,76.1138,14465.0074
2012-08-14 10:15:00,148.46,148.5,148.37,148.41,12444.160816847478,76.1035,76.124,76.0574,76.0779,12444.1608
2012-08-14 10:20:00,148.38,148.51,148.31,148.32,8189.746862369707,76.0625,76.1292,76.0266,76.0318,8189.7469
2012-08-14 10:25:00,148.32,148.47,148.32,148.41,5318.017443097213,76.0318,76.1087,76.0318,76.0779,5318.0174
2012-08-14 10:30:00,148.33,148.43,148.24,148.31,15954.052329291637,76.0369,76.0881,75.9907,76.0266,15954.0523
2012-08-14 10:35:00,148.32,148.35,148.1,148.1,6807.062327164432,76.0318,76.0471,75.919,75.919,6807.0623
2012-08-14 10:40:00,148.14,148.17,148.08,148.17,13720.485003190808,75.9395,75.9549,75.9087,75.9549,13720.485
2012-08-14 10:45:00,148.18,148.19,148.12,148.18,2765.36907041055,75.96,75.9651,75.9292,75.96,2765.3691
2012-08-14 10:50:00,148.21,148.38,148.21,148.3,10955.115932780258,75.9754,76.0625,75.9754,76.0215,10955.1159
2012-08-14 10:55:00,148.3,148.35,148.23,148.32,7232.503722612209,76.0215,76.0471,75.9856,76.0318,7232.5037
2012-08-14 11:00:00,148.32,148.33,148.26,148.31,2020.8466283769408,76.0318,76.0369,76.001,76.0266,2020.8466
2012-08-14 11:05:00,148.31,148.41,148.26,148.32,10848.755583918311,76.0266,76.0779,76.001,76.0318,10848.7556
2012-08-14 11:10:00,148.32,148.35,148.31,148.33,5530.738140821101,76.0318,76.0471,76.0266,76.0369,5530.7381
2012-08-14 11:15:00,148.32,148.32,148.22,148.25,4679.855349925547,76.0318,76.0318,75.9805,75.9959,4679.8553
2012-08-14 11:20:00,148.21,148.25,148.15,148.15,3190.8104658583275,75.9754,75.9959,75.9446,75.9446,3190.8105
2012-08-14 11:25:00,148.17,148.26,148.13,148.24,8296.107211231652,75.9549,76.001,75.9344,75.9907,8296.1072
2012-08-14 11:30:00,148.24,148.34,148.2,148.2,2978.089768134439,75.9907,76.042,75.9702,75.9702,2978.0898
2012-08-14 11:35:00,148.26,148.3,148.22,148.25,2659.0087215486064,76.001,76.0215,75.9805,75.9959,2659.0087
2012-08-14 11:40:00,148.26,148.28,148.22,148.27,1063.6034886194425,76.001,76.0113,75.9805,76.0061,1063.6035
2012-08-14 11:45:00,148.3,148.66,148.3,148.66,17974.898957668578,76.0215,76.206,76.0215,76.206,17974.899
2012-08-14 11:50:00,148.66,148.69,148.5,148.56,14145.926398638583,76.206,76.2214,76.124,76.1548,14145.9264
2012-08-14 11:55:00,148.51,148.51,148.45,148.46,1063.6034886194425,76.1292,76.1292,76.0984,76.1035,1063.6035
2012-08-14 12:00:00,148.47,148.5,148.43,148.43,5424.377791959157,76.1087,76.124,76.0881,76.0881,5424.3778
2012-08-14 12:05:00,148.42,148.43,148.3,148.37,6594.341629440543,76.083,76.0881,76.0215,76.0574,6594.3416
2012-08-14 12:10:00,148.34,148.36,148.31,148.35,1276.324186343331,76.042,76.0523,76.0266,76.0471,1276.3242
2012-08-14 12:15:00,148.36,148.38,148.32,148.33,8721.54860667943,76.0523,76.0625,76.0318,76.0369,8721.5486
2012-08-14 12:20:00,148.29,148.29,148.19,148.26,3828.972559029993,76.0164,76.0164,75.9651,76.001,3828.9726
2012-08-14 12:25:00,148.21,148.25,148.18,148.25,4679.855349925547,75.9754,75.9959,75.96,75.9959,4679.8553
2012-08-14 12:30:00,148.27,148.32,148.2,148.21,4041.6932567538815,76.0061,76.0318,75.9702,75.9754,4041.6933
2012-08-14 12:35:00,148.21,148.23,148.13,148.13,4148.053605615826,75.9754,75.9856,75.9344,75.9344,4148.0536
2012-08-14 12:40:00,148.12,148.14,148.08,148.1,8402.467560093595,75.9292,75.9395,75.9087,75.919,8402.4676
2012-08-14 12:45:00,148.08,148.16,148.06,148.08,2446.2880238247176,75.9087,75.9497,75.8985,75.9087,2446.288
2012-08-14 12:50:00,148.08,148.16,148.08,148.16,7232.503722612209,75.9087,75.9497,75.9087,75.9497,7232.5037
2012-08-14 12:55:00,148.15,148.15,148.08,148.1,9678.791746436927,75.9446,75.9446,75.9087,75.919,9678.7917
2012-08-14 13:00:00,148.14,148.27,148.14,148.24,6275.260582854711,75.9395,76.0061,75.9395,75.9907,6275.2606
2012-08-14 13:05:00,148.26,148.3,148.08,148.08,10423.314188470536,76.001,76.0215,75.9087,75.9087,10423.3142
2012-08-14 13:10:00,148.08,148.1,148.0,148.09,13720.485003190808,75.9087,75.919,75.8677,75.9139,13720.485
2012-08-14 13:15:00,148.06,148.07,147.97,148.03,5211.657094235268,75.8985,75.9036,75.8523,75.8831,5211.6571
2012-08-14 13:20:00,148.0,148.0,147.93,148.0,4148.053605615826,75.8677,75.8677,75.8318,75.8677,4148.0536
2012-08-14 13:25:00,147.98,148.03,147.93,147.97,6062.539885130822,75.8575,75.8831,75.8318,75.8523,6062.5399
2012-08-14 13:30:00,148.0,148.04,147.98,147.99,14996.80918953414,75.8677,75.8882,75.8575,75.8626,14996.8092
2012-08-14 13:35:00,147.97,147.99,147.92,147.92,7126.143373750265,75.8523,75.8626,75.8267,75.8267,7126.1434
2012-08-14 13:40:00,147.95,148.01,147.95,147.99,9572.431397574985,75.8421,75.8728,75.8421,75.8626,9572.4314
2012-08-14 13:45:00,147.95,147.99,147.95,147.99,8296.107211231652,75.8421,75.8626,75.8421,75.8626,8296.1072
2012-08-14 13:50:00,147.99,148.02,147.98,148.01,6700.701978302488,75.8626,75.878,75.8575,75.8728,6700.702
2012-08-14 13:55:00,148.01,148.11,147.99,148.11,8508.82790895554,75.8728,75.9241,75.8626,75.9241,8508.8279
2012-08-14 14:00:00,148.12,148.23,148.12,148.18,6275.260582854711,75.9292,75.9856,75.9292,75.96,6275.2606
2012-08-14 14:05:00,148.19,148.19,148.14,148.14,1276.324186343331,75.9651,75.9651,75.9395,75.9395,1276.3242
2012-08-14 14:10:00,148.13,148.17,148.08,148.11,4467.134652201658,75.9344,75.9549,75.9087,75.9241,4467.1347
2012-08-14 14:15:00,148.08,148.12,148.07,148.07,4148.053605615826,75.9087,75.9292,75.9036,75.9036,4148.0536
2012-08-14 14:20:00,148.0,148.04,147.99,148.04,10210.593490746647,75.8677,75.8882,75.8626,75.8882,10210.5935
2012-08-14 14:25:00,148.07,148.15,148.04,148.04,2020.8466283769408,75.9036,75.9446,75.8882,75.8882,2020.8466
2012-08-14 14:30:00,148.06,148.06,147.97,147.97,3084.450116996384,75.8985,75.8985,75.8523,75.8523,3084.4501
2012-08-14 14:35:00,147.98,148.03,147.97,148.02,8508.82790895554,75.8575,75.8831,75.8523,75.878,8508.8279
2012-08-14 14:40:00,148.02,148.11,148.02,148.08,5424.377791959157,75.878,75.9241,75.878,75.9087,5424.3778
2012-08-14 14:45:00,148.05,148.1,148.04,148.08,4998.93639651138,75.8934,75.919,75.8882,75.9087,4998.9364
2012-08-14 14:50:00,148.08,148.09,148.03,148.03,4573.495001063603,75.9087,75.9139,75.8831,75.8831,4573.495
2012-08-14 14:55:00,148.03,148.13,148.03,148.12,6700.701978302488,75.8831,75.9344,75.8831,75.9292,6700.702
2012-08-14 15:00:00,148.11,148.15,148.11,148.13,2552.648372686662,75.9241,75.9446,75.9241,75.9344,2552.6484
2012-08-14 15:05:00,148.15,148.16,148.0,148.04,9785.15209529887,75.9446,75.9497,75.8677,75.8882,9785.1521
2012-08-14 15:10:00,148.03,148.09,148.03,148.08,16166.773027015526,75.8831,75.9139,75.8831,75.9087,16166.773
2012-08-14 15:15:00,148.06,148.12,148.02,148.1,18187.619655392467,75.8985,75.9292,75.878,75.919,18187.6197
2012-08-14 15:20:00,148.04,148.09,148.03,148.04,7870.665815783875,75.8882,75.9139,75.8831,75.8882,7870.6658
2012-08-14 15:25:00,148.03,148.12,148.01,148.09,10316.953839608592,75.8831,75.9292,75.8728,75.9139,10316.9538
2012-08-14 15:30:00,148.07,148.14,148.01,148.11,21165.709423526907,75.9036,75.9395,75.8728,75.9241,21165.7094
2012-08-14 15:35:00,148.13,148.19,147.99,148.17,25313.76302914273,75.9344,75.9651,75.8626,75.9549,25313.763
2012-08-14 15:40:00,148.18,148.22,148.13,148.16,22761.11465645607,75.96,75.9805,75.9344,75.9497,22761.1147
2012-08-14 15:45:00,148.15,148.25,148.08,148.14,37438.84279940437,75.9446,75.9959,75.9087,75.9395,37438.8428
2012-08-14 15:50:00,148.13,148.15,148.03,148.09,52329.29164007657,75.9344,75.9446,75.8831,75.9139,52329.2916
2012-08-14 15:55:00,148.1,148.24,148.08,148.18,66900.65943416294,75.919,75.9907,75.9087,75.96,66900.6594
2012-08-15 09:30:00,147.59,148.16,147.4,148.06,32652.627100616886,76.1612,76.4554,76.0632,76.4038,32652.6271
2012-08-15 09:35:00,148.03,148.49,148.03,148.03,37757.92384599021,76.3883,76.6257,76.3883,76.3883,37757.9238
2012-08-15 09:40:00,148.05,148.39,148.05,148.29,11061.476281642204,76.3986,76.5741,76.3986,76.5224,11061.4763
2012-08-15 09:45:00,148.28,148.39,148.18,148.31,12656.881514571363,76.5173,76.5741,76.4657,76.5328,12656.8815
2012-08-15 09:50:00,148.31,148.4,148.26,148.29,10316.953839608592,76.5328,76.5792,76.507,76.5224,10316.9538
2012-08-15 09:55:00,148.3,148.35,147.82,147.93,17124.016166773024,76.5276,76.5534,76.2799,76.3367,17124.0162
2012-08-15 10:00:00,147.93,148.19,147.93,148.09,10210.593490746647,76.3367,76.4708,76.3367,76.4192,10210.5935
2012-08-15 10:05:00,148.1,148.32,148.03,148.28,9359.710699851094,76.4244,76.5379,76.3883,76.5173,9359.7107
2012-08-15 10:10:00,148.25,148.48,148.25,148.48,9359.710699851094,76.5018,76.6205,76.5018,76.6205,9359.7107
2012-08-15 10:15:00,148.51,148.6,148.44,148.53,7232.503722612209,76.636,76.6824,76.5999,76.6463,7232.5037
2012-08-15 10:20:00,148.58,148.74,148.55,148.74,5105.296745373324,76.6721,76.7547,76.6566,76.7547,5105.2967
2012-08-15 10:25:00,148.78,148.81,148.7,148.71,10423.314188470536,76.7753,76.7908,76.734,76.7392,10423.3142
2012-08-15 10:30:00,148.74,148.78,148.66,148.71,5318.017443097213,76.7547,76.7753,76.7134,76.7392,5318.0174
2012-08-15 10:35:00,148.72,148.72,148.58,148.65,5637.098489683045,76.7443,76.7443,76.6721,76.7082,5637.0985
2012-08-15 10:40:00,148.65,148.73,148.54,148.66,14145.926398638583,76.7082,76.7495,76.6515,76.7134,14145.9264
2012-08-15 10:45:00,148.69,148.69,148.6,148.6,3935.332907891937,76.7289,76.7289,76.6824,76.6824,3935.3329
2012-08-15 10:50:00,148.59,148.59,148.22,148.25,14252.28674750053,76.6773,76.6773,76.4863,76.5018,14252.2867
2012-08-15 10:55:00,148.22,148.37,148.22,148.33,6807.062327164432,76.4863,76.5637,76.4863,76.5431,6807.0623
2012-08-15 11:00:00,148.36,148.41,148.19,148.21,6913.422676026376,76.5586,76.5844,76.4708,76.4812,6913.4227
2012-08-15 11:05:00,148.21,148.38,148.18,148.38,6700.701978302488,76.4812,76.5689,76.4657,76.5689,6700.702
2012-08-15 11:10:00,148.35,148.35,148.27,148.31,6807.062327164432,76.5534,76.5534,76.5121,76.5328,6807.0623
2012-08-15 11:15:00,148.28,148.34,148.22,148.28,5956.179536268878,76.5173,76.5482,76.4863,76.5173,5956.1795
2012-08-15 11:20:00,148.28,148.34,148.27,148.29,5637.098489683045,76.5173,76.5482,76.5121,76.5224,5637.0985
2012-08-15 11:25:00,148.29,148.29,148.13,148.16,4892.576047649435,76.5224,76.5224,76.4399,76.4554,4892.576
2012-08-15 11:30:00,148.15,148.19,148.03,148.03,11167.836630504144,76.4502,76.4708,76.3883,76.3883,11167.8366
2012-08-15 11:35:00,148.02,148.02,147.91,147.91,7232.503722612209,76.3831,76.3831,76.3264,76.3264,7232.5037
2012-08-15 11:40:00,147.88,148.03,147.88,148.01,9997.87279302276,76.3109,76.3883,76.3109,76.378,9997.8728
2012-08-15 11:45:00,148.02,148.14,148.02,148.14,7126.143373750265,76.3831,76.445,76.3831,76.445,7126.1434
2012-08-15 11:50:00,148.15,148.18,148.12,148.15,5743.45883854499,76.4502,76.4657,76.4347,76.4502,5743.4588
2012-08-15 11:55:00,148.15,148.15,148.08,148.13,3509.89151244416,76.4502,76.4502,76.4141,76.4399,3509.8915
2012-08-15 12:00:00,148.13,148.22,148.13,148.22,4786.215698787491,76.4399,76.4863,76.4399,76.4863,4786.2157
2012-08-15 12:05:00,148.22,148.31,148.22,148.3,6487.9812805786,76.4863,76.5328,76.4863,76.5276,6487.9813
2012-08-15 12:10:00,148.34,148.34,148.26,148.29,7445.224420336098,76.5482,76.5482,76.507,76.5224,7445.2244
2012-08-15 12:15:00,148.29,148.37,148.29,148.31,4041.6932567538815,76.5224,76.5637,76.5224,76.5328,4041.6933
2012-08-15 12:20:00,148.3,148.34,148.28,148.31,5743.45883854499,76.5276,76.5482,76.5173,76.5328,5743.4588
2012-08-15 12:25:00,148.27,148.33,148.25,148.33,4041.6932567538815,76.5121,76.5431,76.5018,76.5431,4041.6933
2012-08-15 12:30:00,148.37,148.37,148.29,148.3,3828.972559029993,76.5637,76.5637,76.5224,76.5276,3828.9726
2012-08-15 12:35:00,148.31,148.36,148.26,148.31,7551.584769198042,76.5328,76.5586,76.507,76.5328,7551.5848
2012-08-15 12:40:00,148.32,148.37,148.31,148.35,3722.612210168049,76.5379,76.5637,76.5328,76.5534,3722.6122
2012-08-15 12:45:00,148.35,148.45,148.35,148.45,6275.260582854711,76.5534,76.605,76.5534,76.605,6275.2606
2012-08-15 12:50:00,148.46,148.5,148.4,148.45,4148.053605615826,76.6102,76.6308,76.5792,76.605,4148.0536
2012-08-15 12:55:00,148.46,148.48,148.43,148.47,3616.251861306104,76.6102,76.6205,76.5947,76.6153,3616.2519
2012-08-15 13:00:00,148.47,148.47,148.37,148.4,3935.332907891937,76.6153,76.6153,76.5637,76.5792,3935.3329
2012-08-15 13:05:00,148.39,148.44,148.38,148.41,4041.6932567538815,76.5741,76.5999,76.5689,76.5844,4041.6933
2012-08-15 13:10:00,148.4,148.4,148.29,148.33,3190.8104658583275,76.5792,76.5792,76.5224,76.5431,3190.8105
2012-08-15 13:15:00,148.33,148.33,148.18,148.19,2339.9276749627734,76.5431,76.5431,76.4657,76.4708,2339.9277
2012-08-15 13:20:00,148.22,148.23,148.14,148.14,3828.972559029993,76.4863,76.4915,76.445,76.445,3828.9726
2012-08-15 13:25:00,148.1,148.13,148.07,148.12,4360.774303339715,76.4244,76.4399,76.4089,76.4347,4360.7743
2012-08-15 13:30:00,148.13,148.13,148.09,148.12,3297.170814720272,76.4399,76.4399,76.4192,76.4347,3297.1708
2012-08-15 13:35:00,148.09,148.12,148.04,148.04,3722.612210168049,76.4192,76.4347,76.3934,76.3934,3722.6122
2012-08-15 13:40:00,148.06,148.1,148.04,148.1,5211.657094235268,76.4038,76.4244,76.3934,76.4244,5211.6571
2012-08-15 13:45:00,148.08,148.19,148.08,148.18,4892.576047649435,76.4141,76.4708,76.4141,76.4657,4892.576
2012-08-15 13:50:00,148.19,148.19,148.16,148.17,3403.531163582216,76.4708,76.4708,76.4554,76.4605,3403.5312
2012-08-15 13:55:00,148.18,148.18,148.12,148.12,2871.729419272495,76.4657,76.4657,76.4347,76.4347,2871.7294
2012-08-15 14:00:00,148.1,148.16,148.08,148.14,7126.143373750265,76.4244,76.4554,76.4141,76.445,7126.1434
2012-08-15 14:05:00,148.15,148.18,148.14,148.14,6381.620931716655,76.4502,76.4657,76.445,76.445,6381.6209
2012-08-15 14:10:00,148.1,148.21,148.1,148.21,3828.972559029993,76.4244,76.4812,76.4244,76.4812,3828.9726
2012-08-15 14:15:00,148.21,148.34,148.2,148.22,5318.017443097213,76.4812,76.5482,76.476,76.4863,5318.0174
2012-08-15 14:20:00,148.26,148.32,148.24,148.3,3403.531163582216,76.507,76.5379,76.4966,76.5276,3403.5312
2012-08-15 14:25:00,148.32,148.34,148.24,148.29,4254.41395447777,76.5379,76.5482,76.4966,76.5224,4254.414
2012-08-15 14:30:00,148.31,148.35,148.19,148.21,9678.791746436927,76.5328,76.5534,76.4708,76.4812,9678.7917
2012-08-15 14:35:00,148.25,148.34,148.25,148.34,5530.738140821101,76.5018,76.5482,76.5018,76.5482,5530.7381
2012-08-15 14:40:00,148.34,148.38,148.25,148.35,7551.584769198042,76.5482,76.5689,76.5018,76.5534,7551.5848
2012-08-15 14:45:00,148.39,148.46,148.39,148.46,4360.774303339715,76.5741,76.6102,76.5741,76.6102,4360.7743
2012-08-15 14:50:00,148.45,148.53,148.36,148.36,11486.91767708998,76.605,76.6463,76.5586,76.5586,11486.9177
2012-08-15 14:55:00,148.36,148.4,148.25,148.27,10636.034886194426,76.5586,76.5792,76.5018,76.5121,10636.0349
2012-08-15 15:00:00,148.32,148.34,148.26,148.26,7126.143373750265,76.5379,76.5482,76.507,76.507,7126.1434
2012-08-15 15:05:00,148.27,148.35,148.22,148.35,8827.908955541372,76.5121,76.5534,76.4863,76.5534,8827.909
2012-08-15 15:10:00,148.36,148.39,148.2,148.21,9466.071048713038,76.5586,76.5741,76.476,76.4812,9466.071
2012-08-15 15:15:00,148.21,148.29,148.2,148.28,12231.440119123588,76.4812,76.5224,76.476,76.5173,12231.4401
2012-08-15 15:20:00,148.26,148.3,148.21,148.22,10848.755583918311,76.507,76.5276,76.4812,76.4863,10848.7556
2012-08-15 15:25:00,148.22,148.24,148.16,148.16,10210.593490746647,76.4863,76.4966,76.4554,76.4554,10210.5935
2012-08-15 15:30:00,148.15,148.19,148.12,148.12,11167.836630504144,76.4502,76.4708,76.4347,76.4347,11167.8366
2012-08-15 15:35:00,148.12,148.17,148.08,148.1,25420.123378004675,76.4347,76.4605,76.4141,76.4244,25420.1234
2012-08-15 15:40:00,148.08,148.22,148.08,148.18,17974.898957668578,76.4141,76.4863,76.4141,76.4657,17974.899
2012-08-15 15:45:00,148.18,148.22,148.16,148.17,20208.46628376941,76.4657,76.4863,76.4554,76.4605,20208.4663
2012-08-15 15:50:00,148.16,148.24,148.13,148.18,28398.213146139115,76.4554,76.4966,76.4399,76.4657,28398.2131
2012-08-15 15:55:00,148.2,148.28,148.08,148.19,98915.12444160816,76.476,76.5173,76.4141,76.4708,98915.1244
2012-08-16 09:30:00,147.98,148.29,147.92,148.05,21272.06977238885,76.3625,76.5224,76.3315,76.3986,21272.0698
2012-08-16 09:35:00,148.12,148.3,148.01,148.2,19144.86279514997,76.4347,76.5276,76.378,76.476,19144.8628
2012-08-16 09:40:00,148.2,148.2,147.46,147.62,14252.28674750053,76.476,76.476,76.0941,76.1767,14252.2867
2012-08-16 09:45:00,147.54,147.68,147.38,147.41,18081.259306530523,76.1354,76.2077,76.0529,76.0683,18081.2593
2012-08-16 09:50:00,147.41,147.52,147.36,147.38,11912.359072537756,76.0683,76.1251,76.0425,76.0529,11912.3591
2012-08-16 09:55:00,147.37,147.43,147.17,147.29,19889.38523718357,76.0477,76.0787,75.9445,76.0064,19889.3852
2012-08-16 10:00:00,147.33,147.46,147.25,147.43,10636.034886194426,76.0271,76.0941,75.9858,76.0787,10636.0349
2012-08-16 10:05:00,147.46,147.7,147.46,147.66,14571.367794086362,76.0941,76.218,76.0941,76.1973,14571.3678
2012-08-16 10:10:00,147.67,147.71,147.55,147.69,14784.088491810253,76.2025,76.2231,76.1406,76.2128,14784.0885
2012-08-16 10:15:00,147.67,147.7,147.6,147.68,21697.511167836627,76.2025,76.218,76.1664,76.2077,21697.5112
2012-08-16 10:20:00,147.65,147.7,147.47,147.56,12656.881514571363,76.1922,76.218,76.0993,76.1457,12656.8815
2012-08-16 10:25:00,147.6,147.69,147.55,147.66,23824.718145075512,76.1664,76.2128,76.1406,76.1973,23824.7181
2012-08-16 10:30:00,147.7,147.76,147.6,147.65,17762.17825994469,76.218,76.249,76.1664,76.1922,17762.1783
2012-08-16 10:35:00,147.64,147.71,147.57,147.68,15422.250584981915,76.187,76.2231,76.1509,76.2077,15422.2506
2012-08-16 10:40:00,147.71,147.8,147.7,147.7,17549.4575622208,76.2231,76.2696,76.218,76.218,17549.4576
2012-08-16 10:45:00,147.72,147.89,147.72,147.89,9785.15209529887,76.2283,76.316,76.2283,76.316,9785.1521
2012-08-16 10:50:00,147.88,147.94,147.85,147.88,13826.845352052753,76.3109,76.3418,76.2954,76.3109,13826.8454
2012-08-16 10:55:00,147.93,148.12,147.93,148.02,15103.169538396083,76.3367,76.4347,76.3367,76.3831,15103.1695
2012-08-16 11:00:00,148.03,148.12,148.03,148.03,4254.41395447777,76.3883,76.4347,76.3883,76.3883,4254.414
2012-08-16 11:05:00,148.02,148.03,147.91,147.92,6487.9812805786,76.3831,76.3883,76.3264,76.3315,6487.9813
2012-08-16 11:10:00,147.95,148.15,147.93,148.15,7764.30546692193,76.347,76.4502,76.3367,76.4502,7764.3055
2012-08-16 11:15:00,148.11,148.34,148.09,148.34,14145.926398638583,76.4296,76.5482,76.4192,76.5482,14145.9264
2012-08-16 11:20:00,148.35,148.36,148.32,148.32,7870.665815783875,76.5534,76.5586,76.5379,76.5379,7870.6658
2012-08-16 11:25:00,148.33,148.33,148.22,148.3,11699.638374813869,76.5431,76.5431,76.4863,76.5276,11699.6384
2012-08-16 11:30:00,148.26,148.29,148.23,148.23,5956.179536268878,76.507,76.5224,76.4915,76.4915,5956.1795
2012-08-16 11:35:00,148.26,148.34,148.23,148.27,4786.215698787491,76.507,76.5482,76.4915,76.5121,4786.2157
2012-08-16 11:40:00,148.29,148.78,148.26,148.77,105722.1867687726,76.5224,76.7753,76.507,76.7701,105722.1868
2012-08-16 11:45:00,148.77,148.87,148.76,148.87,14465.007445224415,76.7701,76.8217,76.765,76.8217,14465.0074
2012-08-16 11:50:00,148.87,149.01,148.82,149.01,22548.39395873218,76.8217,76.894,76.7959,76.894,22548.394
2012-08-16 11:55:00,148.97,149.01,148.85,148.85,11167.836630504144,76.8733,76.894,76.8114,76.8114,11167.8366
2012-08-16 12:00:00,148.92,148.92,148.76,148.79,7126.143373750265,76.8475,76.8475,76.765,76.7805,7126.1434
2012-08-16 12:05:00,148.77,148.77,148.68,148.68,6168.900233992767,76.7701,76.7701,76.7237,76.7237,6168.9002
2012-08-16 12:10:00,148.68,148.75,148.66,148.75,7870.665815783875,76.7237,76.7598,76.7134,76.7598,7870.6658
2012-08-16 12:15:00,148.75,148.91,148.73,148.91,4254.41395447777,76.7598,76.8424,76.7495,76.8424,4254.414
2012-08-16 12:20:00,148.94,149.13,148.92,149.13,9146.990002127206,76.8579,76.9559,76.8475,76.9559,9146.99
2012-08-16 12:25:00,149.12,149.17,149.12,149.16,6807.062327164432,76.9508,76.9766,76.9508,76.9714,6807.0623
2012-08-16 12:30:00,149.15,149.2,149.13,149.2,6487.9812805786,76.9662,76.992,76.9559,76.992,6487.9813
2012-08-16 12:35:00,149.22,149.36,149.18,149.33,10423.314188470536,77.0024,77.0746,76.9817,77.0591,10423.3142
2012-08-16 12:40:00,149.34,149.43,149.34,149.43,11912.359072537756,77.0643,77.1107,77.0643,77.1107,11912.3591
2012-08-16 12:45:00,149.43,149.44,149.39,149.4,9359.710699851094,77.1107,77.1159,77.0901,77.0952,9359.7107
2012-08-16 12:50:00,149.4,149.44,149.32,149.37,14465.007445224415,77.0952,77.1159,77.054,77.0798,14465.0074
2012-08-16 12:55:00,149.38,149.44,149.37,149.39,9572.431397574985,77.0849,77.1159,77.0798,77.0901,9572.4314
2012-08-16 13:00:00,149.4,149.46,149.37,149.46,5530.738140821101,77.0952,77.1262,77.0798,77.1262,5530.7381
2012-08-16 13:05:00,149.44,149.61,149.44,149.61,4679.855349925547,77.1159,77.2036,77.1159,77.2036,4679.8553
2012-08-16 13:10:00,149.62,149.69,149.6,149.68,11061.476281642204,77.2088,77.2449,77.1985,77.2397,11061.4763
2012-08-16 13:15:00,149.66,149.88,149.66,149.86,9253.350350989149,77.2294,77.3429,77.2294,77.3326,9253.3504
2012-08-16 13:20:00,149.83,149.86,149.79,149.84,3828.972559029993,77.3171,77.3326,77.2965,77.3223,3828.9726
2012-08-16 13:25:00,149.83,149.83,149.76,149.78,11380.557328228037,77.3171,77.3171,77.281,77.2913,11380.5573
2012-08-16 13:30:00,149.76,149.76,149.66,149.73,8615.188257817485,77.281,77.281,77.2294,77.2655,8615.1883
2012-08-16 13:35:00,149.76,149.84,149.72,149.79,12550.521165709422,77.281,77.3223,77.2604,77.2965,12550.5212
2012-08-16 13:40:00,149.77,149.77,149.7,149.74,10848.755583918311,77.2862,77.2862,77.2501,77.2707,10848.7556
2012-08-16 13:45:00,149.72,149.82,149.72,149.8,9997.87279302276,77.2604,77.312,77.2604,77.3017,9997.8728
2012-08-16 13:50:00,149.79,149.85,149.76,149.79,11486.91767708998,77.2965,77.3275,77.281,77.2965,11486.9177
2012-08-16 13:55:00,149.79,149.79,149.7,149.75,22122.952563284405,77.2965,77.2965,77.2501,77.2759,22122.9526
2012-08-16 14:00:00,149.75,149.82,149.7,149.8,10316.953839608592,77.2759,77.312,77.2501,77.3017,10316.9538
2012-08-16 14:05:00,149.8,149.98,149.79,149.96,19144.86279514997,77.3017,77.3945,77.2965,77.3842,19144.8628
2012-08-16 14:10:00,149.97,150.1,149.93,150.04,19995.74558604552,77.3894,77.4565,77.3687,77.4255,19995.7456
2012-08-16 14:15:00,150.05,150.12,150.02,150.08,16166.773027015526,77.4307,77.4668,77.4152,77.4461,16166.773
2012-08-16 14:20:00,150.07,150.18,150.05,150.15,19144.86279514997,77.441,77.4977,77.4307,77.4823,19144.8628
2012-08-16 14:25:00,150.14,150.15,150.08,150.1,19995.74558604552,77.4771,77.4823,77.4461,77.4565,19995.7456
2012-08-16 14:30:00,150.13,150.46,150.12,150.41,27440.970006381616,77.4719,77.6422,77.4668,77.6164,27440.97
2012-08-16 14:35:00,150.4,150.71,150.4,150.63,21059.34907466496,77.6113,77.7712,77.6113,77.73,21059.3491
2012-08-16 14:40:00,150.66,150.74,150.6,150.68,25101.042331418845,77.7454,77.7867,77.7145,77.7558,25101.0423
2012-08-16 14:45:00,150.68,150.73,150.57,150.7,20314.82663263136,77.7558,77.7816,77.699,77.7661,20314.8266
2012-08-16 14:50:00,150.72,150.72,150.54,150.63,24462.880238247177,77.7764,77.7764,77.6835,77.73,24462.8802
2012-08-16 14:55:00,150.64,150.72,150.5,150.5,30738.14082110189,77.7351,77.7764,77.6629,77.6629,30738.1408
2012-08-16 15:00:00,150.5,150.5,150.3,150.3,32227.185705169108,77.6629,77.6629,77.5597,77.5597,32227.1857
2012-08-16 15:05:00,150.32,150.34,150.22,150.23,17549.4575622208,77.57,77.5803,77.5184,77.5236,17549.4576
2012-08-16 15:10:00,150.21,150.24,150.17,150.22,14252.28674750053,77.5132,77.5287,77.4926,77.5184,14252.2867
2012-08-16 15:15:00,150.23,150.32,150.2,150.29,12869.602212295256,77.5236,77.57,77.5081,77.5545,12869.6022
2012-08-16 15:20:00,150.29,150.29,150.15,150.15,17762.17825994469,77.5545,77.5545,77.4823,77.4823,17762.1783
2012-08-16 15:25:00,150.17,150.32,150.15,150.26,16060.412678153582,77.4926,77.57,77.4823,77.539,16060.4127
2012-08-16 15:30:00,150.26,150.35,150.26,150.3,25632.844075728564,77.539,77.5855,77.539,77.5597,25632.8441
2012-08-16 15:35:00,150.3,150.33,150.22,150.23,23080.195703041903,77.5597,77.5752,77.5184,77.5236,23080.1957
2012-08-16 15:40:00,150.23,150.26,150.07,150.09,43501.3826845352,77.5236,77.539,77.441,77.4513,43501.3827
2012-08-16 15:45:00,150.09,150.14,150.01,150.02,52222.93129121463,77.4513,77.4771,77.41,77.4152,52222.9313
2012-08-16 15:50:00,150.02,150.1,149.99,150.03,47436.715592427136,77.4152,77.4565,77.3997,77.4203,47436.7156
2012-08-16 15:55:00,150.05,150.26,149.98,150.23,95405.232929164,77.4307,77.539,77.3945,77.5236,95405.2329
2012-08-17 09:30:00,150.17,150.39,149.72,149.95,158370.559455435,77.4926,77.6061,77.2604,77.3791,158370.5595
2012-08-17 09:35:00,149.96,150.09,149.77,149.99,11805.998723675812,77.3842,77.4513,77.2862,77.3997,11805.9987
2012-08-17 09:40:00,150.01,150.08,149.61,149.76,10742.395235056369,77.41,77.4461,77.2036,77.281,10742.3952
2012-08-17 09:45:00,149.8,149.91,149.54,149.77,43607.74303339714,77.3017,77.3584,77.1675,77.2862,43607.743
2012-08-17 09:50:00,149.74,149.78,149.6,149.76,13720.485003190808,77.2707,77.2913,77.1985,77.281,13720.485
2012-08-17 09:55:00,149.76,149.86,149.66,149.77,9891.512444160817,77.281,77.3326,77.2294,77.2862,9891.5124
2012-08-17 10:00:00,149.71,149.76,149.45,149.55,13082.322910019142,77.2552,77.281,77.121,77.1726,13082.3229
2012-08-17 10:05:00,149.6,149.93,149.6,149.92,14145.926398638583,77.1985,77.3687,77.1985,77.3636,14145.9264
2012-08-17 10:10:00,149.85,149.95,149.82,149.9,5637.098489683045,77.3275,77.3791,77.312,77.3533,5637.0985
2012-08-17 10:15:00,149.87,149.96,149.78,149.78,6594.341629440543,77.3378,77.3842,77.2913,77.2913,6594.3416
2012-08-17 10:20:00,149.83,149.91,149.83,149.86,6700.701978302488,77.3171,77.3584,77.3171,77.3326,6700.702
2012-08-17 10:25:00,149.85,150.11,149.85,150.11,8615.188257817485,77.3275,77.4616,77.3275,77.4616,8615.1883
2012-08-17 10:30:00,150.08,150.16,150.06,150.07,6487.9812805786,77.4461,77.4874,77.4358,77.441,6487.9813
2012-08-17 10:35:00,150.09,150.11,150.05,150.06,6913.422676026376,77.4513,77.4616,77.4307,77.4358,6913.4227
2012-08-17 10:40:00,150.04,150.08,149.99,150.03,6275.260582854711,77.4255,77.4461,77.3997,77.4203,6275.2606
2012-08-17 10:45:00,150.04,150.11,150.04,150.09,4679.855349925547,77.4255,77.4616,77.4255,77.4513,4679.8553
2012-08-17 10:50:00,150.09,150.12,150.01,150.1,12550.521165709422,77.4513,77.4668,77.41,77.4565,12550.5212
2012-08-17 10:55:00,150.03,150.08,149.96,150.08,7551.584769198042,77.4203,77.4461,77.3842,77.4461,7551.5848
2012-08-17 11:00:00,150.06,150.23,150.06,150.22,11912.359072537756,77.4358,77.5236,77.4358,77.5184,11912.3591
2012-08-17 11:05:00,150.18,150.31,150.14,150.26,7126.143373750265,77.4977,77.5648,77.4771,77.539,7126.1434
2012-08-17 11:10:00,150.29,150.44,150.29,150.37,4573.495001063603,77.5545,77.6319,77.5545,77.5958,4573.495
2012-08-17 11:15:00,150.33,150.38,150.26,150.29,4148.053605615826,77.5752,77.601,77.539,77.5545,4148.0536
2012-08-17 11:20:00,150.26,150.28,150.09,150.11,2339.9276749627734,77.539,77.5494,77.4513,77.4616,2339.9277
2012-08-17 11:25:00,150.1,150.16,149.98,150.01,17443.09721335886,77.4565,77.4874,77.3945,77.41,17443.0972
2012-08-17 11:30:00,149.98,150.02,149.91,149.96,7977.026164645818,77.3945,77.4152,77.3584,77.3842,7977.0262
2012-08-17 11:35:00,149.97,150.01,149.91,150.01,5637.098489683045,77.3894,77.41,77.3584,77.41,5637.0985
2012-08-17 11:40:00,149.99,150.06,149.96,149.98,2871.729419272495,77.3997,77.4358,77.3842,77.3945,2871.7294
2012-08-17 11:45:00,149.99,150.02,149.94,149.99,9678.791746436927,77.3997,77.4152,77.3739,77.3997,9678.7917
2012-08-17 11:50:00,150.01,150.06,149.98,150.03,12656.881514571363,77.41,77.4358,77.3945,77.4203,12656.8815
2012-08-17 11:55:00,150.05,150.06,149.99,150.04,6381.620931716655,77.4307,77.4358,77.3997,77.4255,6381.6209
2012-08-17 12:00:00,150.0,150.06,149.99,150.05,3190.8104658583275,77.4049,77.4358,77.3997,77.4307,3190.8105
2012-08-17 12:05:00,150.06,150.16,150.04,150.15,6275.260582854711,77.4358,77.4874,77.4255,77.4823,6275.2606
2012-08-17 12:10:00,150.11,150.28,150.11,150.25,4041.6932567538815,77.4616,77.5494,77.4616,77.5339,4041.6933
2012-08-17 12:15:00,150.25,150.38,150.25,150.38,4786.215698787491,77.5339,77.601,77.5339,77.601,4786.2157
2012-08-17 12:20:00,150.38,150.4,150.33,150.38,2233.567326100829,77.601,77.6113,77.5752,77.601,2233.5673
2012-08-17 12:25:00,150.3,150.3,150.12,150.12,1701.765581791108,77.5597,77.5597,77.4668,77.4668,1701.7656
2012-08-17 12:30:00,150.07,150.12,150.04,150.05,3190.8104658583275,77.441,77.4668,77.4255,77.4307,3190.8105
2012-08-17 12:35:00,150.03,150.08,150.01,150.07,3190.8104658583275,77.4203,77.4461,77.41,77.441,3190.8105
2012-08-17 12:40:00,150.12,150.23,150.1,150.23,6913.422676026376,77.4668,77.5236,77.4565,77.5236,6913.4227
2012-08-17 12:45:00,150.22,150.22,150.18,150.2,2020.8466283769408,77.5184,77.5184,77.4977,77.5081,2020.8466
2012-08-17 12:50:00,150.19,150.21,150.05,150.05,6700.701978302488,77.5029,77.5132,77.4307,77.4307,6700.702
2012-08-17 12:55:00,150.06,150.08,149.97,149.98,12125.079770261644,77.4358,77.4461,77.3894,77.3945,12125.0798
2012-08-17 13:00:00,150.02,150.04,149.95,150.03,9146.990002127206,77.4152,77.4255,77.3791,77.4203,9146.99
2012-08-17 13:05:00,150.03,150.05,149.96,150.01,9466.071048713038,77.4203,77.4307,77.3842,77.41,9466.071
2012-08-17 13:10:00,150.01,150.01,149.93,149.95,8083.386513507763,77.41,77.41,77.3687,77.3791,8083.3865
2012-08-17 13:15:00,149.93,149.96,149.92,149.93,12231.440119123588,77.3687,77.3842,77.3636,77.3687,12231.4401
2012-08-17 13:20:00,149.93,149.93,149.87,149.87,11274.19697936609,77.3687,77.3687,77.3378,77.3378,11274.197
2012-08-17 13:25:00,149.89,149.92,149.88,149.91,12550.521165709422,77.3481,77.3636,77.3429,77.3584,12550.5212
2012-08-17 13:30:00,149.91,150.02,149.91,149.96,7870.665815783875,77.3584,77.4152,77.3584,77.3842,7870.6658
2012-08-17 13:35:00,149.96,149.98,149.93,149.95,5530.738140821101,77.3842,77.3945,77.3687,77.3791,5530.7381
2012-08-17 13:40:00,149.94,149.98,149.94,149.98,2339.9276749627734,77.3739,77.3945,77.3739,77.3945,2339.9277
2012-08-17 13:45:00,149.99,150.03,149.96,149.99,11061.476281642204,77.3997,77.4203,77.3842,77.3997,11061.4763
2012-08-17 13:50:00,149.98,150.01,149.95,150.0,11167.836630504144,77.3945,77.41,77.3791,77.4049,11167.8366
2012-08-17 13:55:00,150.0,150.0,149.97,149.98,5849.819187406933,77.4049,77.4049,77.3894,77.3945,5849.8192
2012-08-17 14:00:00,149.98,150.02,149.94,150.02,6487.9812805786,77.3945,77.4152,77.3739,77.4152,6487.9813
2012-08-17 14:05:00,150.02,150.07,150.02,150.04,8827.908955541372,77.4152,77.441,77.4152,77.4255,8827.909
2012-08-17 14:10:00,150.04,150.07,150.03,150.04,6275.260582854711,77.4255,77.441,77.4203,77.4255,6275.2606
2012-08-17 14:15:00,150.03,150.1,150.03,150.09,13401.403956604976,77.4203,77.4565,77.4203,77.4513,13401.404
2012-08-17 14:20:00,150.07,150.1,150.03,150.08,4467.134652201658,77.441,77.4565,77.4203,77.4461,4467.1347
2012-08-17 14:25:00,150.09,150.22,150.09,150.19,4786.215698787491,77.4513,77.5184,77.4513,77.5029,4786.2157
2012-08-17 14:30:00,150.18,150.23,150.17,150.2,6913.422676026376,77.4977,77.5236,77.4926,77.5081,6913.4227
2012-08-17 14:35:00,150.2,150.21,150.14,150.17,5211.657094235268,77.5081,77.5132,77.4771,77.4926,5211.6571
2012-08-17 14:40:00,150.17,150.17,150.07,150.07,7764.30546692193,77.4926,77.4926,77.441,77.441,7764.3055
2012-08-17 14:45:00,150.07,150.07,150.02,150.04,11061.476281642204,77.441,77.441,77.4152,77.4255,11061.4763
2012-08-17 14:50:00,150.05,150.09,150.03,150.06,4998.93639651138,77.4307,77.4513,77.4203,77.4358,4998.9364
2012-08-17 14:55:00,150.05,150.13,150.05,150.12,8189.746862369707,77.4307,77.4719,77.4307,77.4668,8189.7469
2012-08-17 15:00:00,150.14,150.22,150.14,150.21,6275.260582854711,77.4771,77.5184,77.4771,77.5132,6275.2606
2012-08-17 15:05:00,150.2,150.22,150.16,150.18,5424.377791959157,77.5081,77.5184,77.4874,77.4977,5424.3778
2012-08-17 15:10:00,150.15,150.23,150.14,150.22,9785.15209529887,77.4823,77.5236,77.4771,77.5184,9785.1521
2012-08-17 15:15:00,150.2,150.28,150.2,150.27,8934.269304403317,77.5081,77.5494,77.5081,77.5442,8934.2693
2012-08-17 15:20:00,150.26,150.34,150.25,150.31,16166.773027015526,77.539,77.5803,77.5339,77.5648,16166.773
2012-08-17 15:25:00,150.3,150.3,150.23,150.24,9572.431397574985,77.5597,77.5597,77.5236,77.5287,9572.4314
2012-08-17 15:30:00,150.23,150.24,150.09,150.12,9466.071048713038,77.5236,77.5287,77.4513,77.4668,9466.071
2012-08-17 15:35:00,150.13,150.23,150.12,150.23,17230.37651563497,77.4719,77.5236,77.4668,77.5236,17230.3765
2012-08-17 15:40:00,150.18,150.23,150.15,150.2,23292.91640076579,77.4977,77.5236,77.4823,77.5081,23292.9164
2012-08-17 15:45:00,150.2,150.27,150.17,150.19,19144.86279514997,77.5081,77.5442,77.4926,77.5029,19144.8628
2012-08-17 15:50:00,150.2,150.27,150.17,150.19,24994.6819825569,77.5081,77.5442,77.4926,77.5029,24994.682
2012-08-17 15:55:00,150.2,150.4,150.18,150.27,70942.35269091681,77.5081,77.6113,77.4977,77.5442,70942.3527
2012-08-20 09:30:00,150.38,150.51,149.76,149.79,20421.18698149329,77.601,77.668,77.281,77.2965,20421.187
2012-08-20 09:35:00,149.78,150.13,149.7,149.91,13507.76430546692,77.2913,77.4719,77.2501,77.3584,13507.7643
2012-08-20 09:40:00,149.92,149.97,149.62,149.74,21484.790470112737,77.3636,77.3894,77.2088,77.2707,21484.7905
2012-08-20 09:45:00,149.82,149.88,149.5,149.61,14996.80918953414,77.312,77.3429,77.1468,77.2036,14996.8092
2012-08-20 09:50:00,149.55,149.76,149.39,149.63,18081.259306530523,77.1726,77.281,77.0901,77.2139,18081.2593
2012-08-20 09:55:00,149.62,149.7,149.43,149.47,17868.538608806633,77.2088,77.2501,77.1107,77.1314,17868.5386
2012-08-20 10:00:00,149.57,149.61,149.44,149.49,15741.33163156775,77.183,77.2036,77.1159,77.1417,15741.3316
2012-08-20 10:05:00,149.46,149.52,149.32,149.44,20421.18698149329,77.1262,77.1572,77.054,77.1159,20421.187
2012-08-20 10:10:00,149.45,149.45,149.01,149.05,18081.259306530523,77.121,77.121,76.894,76.9146,18081.2593
2012-08-20 10:15:00,149.05,149.28,149.03,149.05,14890.448840672196,76.9146,77.0333,76.9043,76.9146,14890.4488
2012-08-20 10:20:00,149.09,149.1,148.8,148.81,16060.412678153582,76.9353,76.9404,76.7856,76.7908,16060.4127
2012-08-20 10:25:00,148.81,148.97,148.79,148.84,7657.945118059986,76.7908,76.8733,76.7805,76.8063,7657.9451
2012-08-20 10:30:00,148.85,148.85,148.67,148.75,8296.107211231652,76.8114,76.8114,76.7185,76.7598,8296.1072
2012-08-20 10:35:00,148.74,148.85,148.72,148.81,15209.529887258028,76.7547,76.8114,76.7443,76.7908,15209.5299
2012-08-20 10:40:00,148.79,148.79,148.58,148.77,19038.50244628802,76.7805,76.7805,76.6721,76.7701,19038.5024
2012-08-20 10:45:00,148.76,148.98,148.66,148.98,9040.62965326526,76.765,76.8785,76.7134,76.8785,9040.6297
2012-08-20 10:50:00,148.99,149.04,148.9,148.94,5743.45883854499,76.8837,76.9095,76.8372,76.8579,5743.4588
2012-08-20 10:55:00,148.94,148.97,148.79,148.8,19463.9438417358,76.8579,76.8733,76.7805,76.7856,19463.9438
2012-08-20 11:00:00,148.82,148.82,148.66,148.67,9146.990002127206,76.7959,76.7959,76.7134,76.7185,9146.99
2012-08-20 11:05:00,148.67,148.73,148.55,148.58,12656.881514571363,76.7185,76.7495,76.6566,76.6721,12656.8815
2012-08-20 11:10:00,148.61,148.76,148.59,148.6,7551.584769198042,76.6876,76.765,76.6773,76.6824,7551.5848
2012-08-20 11:15:00,148.61,148.77,148.59,148.77,13933.205700914696,76.6876,76.7701,76.6773,76.7701,13933.2057
2012-08-20 11:20:00,148.77,149.02,148.77,148.9,14465.007445224415,76.7701,76.8992,76.7701,76.8372,14465.0074
2012-08-20 11:25:00,148.9,148.95,148.84,148.87,8402.467560093595,76.8372,76.863,76.8063,76.8217,8402.4676
2012-08-20 11:30:00,148.83,148.94,148.83,148.94,5743.45883854499,76.8011,76.8579,76.8011,76.8579,5743.4588
2012-08-20 11:35:00,148.95,148.96,148.82,148.82,5424.377791959157,76.863,76.8682,76.7959,76.7959,5424.3778
2012-08-20 11:40:00,148.82,148.91,148.78,148.91,4892.576047649435,76.7959,76.8424,76.7753,76.8424,4892.576
2012-08-20 11:45:00,148.91,148.99,148.85,148.86,5105.296745373324,76.8424,76.8837,76.8114,76.8166,5105.2967
2012-08-20 11:50:00,148.9,148.9,148.8,148.81,10529.67453733248,76.8372,76.8372,76.7856,76.7908,10529.6745
2012-08-20 11:55:00,148.81,148.86,148.7,148.73,6168.900233992767,76.7908,76.8166,76.734,76.7495,6168.9002
2012-08-20 12:00:00,148.71,148.75,148.64,148.65,5743.45883854499,76.7392,76.7598,76.7031,76.7082,5743.4588
2012-08-20 12:05:00,148.66,148.66,148.55,148.55,20314.82663263136,76.7134,76.7134,76.6566,76.6566,20314.8266
2012-08-20 12:10:00,148.58,148.66,148.56,148.62,5530.738140821101,76.6721,76.7134,76.6618,76.6927,5530.7381
2012-08-20 12:15:00,148.61,148.65,148.59,148.61,3722.612210168049,76.6876,76.7082,76.6773,76.6876,3722.6122
2012-08-20 12:20:00,148.59,148.59,148.43,148.43,5530.738140821101,76.6773,76.6773,76.5947,76.5947,5530.7381
2012-08-20 12:25:00,148.47,148.5,148.43,148.5,3190.8104658583275,76.6153,76.6308,76.5947,76.6308,3190.8105
2012-08-20 12:30:00,148.49,148.54,148.46,148.54,4041.6932567538815,76.6257,76.6515,76.6102,76.6515,4041.6933
2012-08-20 12:35:00,148.57,148.69,148.55,148.66,6807.062327164432,76.6669,76.7289,76.6566,76.7134,6807.0623
2012-08-20 12:40:00,148.67,148.75,148.66,148.75,2339.9276749627734,76.7185,76.7598,76.7134,76.7598,2339.9277
2012-08-20 12:45:00,148.7,148.74,148.66,148.7,8721.54860667943,76.734,76.7547,76.7134,76.734,8721.5486
2012-08-20 12:50:00,148.69,148.73,148.66,148.68,3935.332907891937,76.7289,76.7495,76.7134,76.7237,3935.3329
2012-08-20 12:55:00,148.68,148.68,148.5,148.5,4998.93639651138,76.7237,76.7237,76.6308,76.6308,4998.9364
2012-08-20 13:00:00,148.5,148.56,148.5,148.56,2765.36907041055,76.6308,76.6618,76.6308,76.6618,2765.3691
2012-08-20 13:05:00,148.54,148.55,148.44,148.44,5956.179536268878,76.6515,76.6566,76.5999,76.5999,5956.1795
2012-08-20 13:10:00,148.44,148.5,148.44,148.46,5318.017443097213,76.5999,76.6308,76.5999,76.6102,5318.0174
2012-08-20 13:15:00,148.48,148.56,148.48,148.56,13933.205700914696,76.6205,76.6618,76.6205,76.6618,13933.2057
2012-08-20 13:20:00,148.57,148.64,148.57,148.63,9253.350350989149,76.6669,76.7031,76.6669,76.6979,9253.3504
2012-08-20 13:25:00,148.61,148.68,148.61,148.66,4254.41395447777,76.6876,76.7237,76.6876,76.7134,4254.414
2012-08-20 13:30:00,148.67,148.77,148.67,148.75,6381.620931716655,76.7185,76.7701,76.7185,76.7598,6381.6209
2012-08-20 13:35:00,148.78,148.86,148.74,148.85,9253.350350989149,76.7753,76.8166,76.7547,76.8114,9253.3504
2012-08-20 13:40:00,148.87,149.08,148.87,149.07,13507.76430546692,76.8217,76.9301,76.8217,76.925,13507.7643
2012-08-20 13:45:00,149.04,149.11,149.04,149.07,2765.36907041055,76.9095,76.9456,76.9095,76.925,2765.3691
2012-08-20 13:50:00,149.11,149.19,149.07,149.19,4360.774303339715,76.9456,76.9869,76.925,76.9869,4360.7743
2012-08-20 13:55:00,149.19,149.24,149.15,149.23,4679.855349925547,76.9869,77.0127,76.9662,77.0075,4679.8553
2012-08-20 14:00:00,149.23,149.23,149.07,149.13,5318.017443097213,77.0075,77.0075,76.925,76.9559,5318.0174
2012-08-20 14:05:00,149.13,149.28,149.13,149.28,16592.214422463305,76.9559,77.0333,76.9559,77.0333,16592.2144
2012-08-20 14:10:00,149.26,149.41,149.25,149.39,18081.259306530523,77.023,77.1004,77.0178,77.0901,18081.2593
2012-08-20 14:15:00,149.4,149.44,149.38,149.42,16592.214422463305,77.0952,77.1159,77.0849,77.1056,16592.2144
2012-08-20 14:20:00,149.41,149.46,149.36,149.43,11167.836630504144,77.1004,77.1262,77.0746,77.1107,11167.8366
2012-08-20 14:25:00,149.43,149.44,149.31,149.33,5318.017443097213,77.1107,77.1159,77.0488,77.0591,5318.0174
2012-08-20 14:30:00,149.35,149.44,149.28,149.31,11061.476281642204,77.0694,77.1159,77.0333,77.0488,11061.4763
2012-08-20 14:35:00,149.29,149.31,149.25,149.27,4360.774303339715,77.0385,77.0488,77.0178,77.0282,4360.7743
2012-08-20 14:40:00,149.28,149.29,149.11,149.24,13720.485003190808,77.0333,77.0385,76.9456,77.0127,13720.485
2012-08-20 14:45:00,149.27,149.27,149.08,149.13,7657.945118059986,77.0282,77.0282,76.9301,76.9559,7657.9451
2012-08-20 14:50:00,149.12,149.13,149.05,149.1,4360.774303339715,76.9508,76.9559,76.9146,76.9404,4360.7743
2012-08-20 14:55:00,149.13,149.2,149.1,149.2,6913.422676026376,76.9559,76.992,76.9404,76.992,6913.4227
2012-08-20 15:00:00,149.18,149.22,149.05,149.05,7977.026164645818,76.9817,77.0024,76.9146,76.9146,7977.0262
2012-08-20 15:05:00,149.03,149.07,148.99,149.07,7764.30546692193,76.9043,76.925,76.8837,76.925,7764.3055
2012-08-20 15:10:00,149.06,149.17,148.99,149.17,15209.529887258028,76.9198,76.9766,76.8837,76.9766,15209.5299
2012-08-20 15:15:00,149.19,149.2,149.11,149.11,15422.250584981915,76.9869,76.992,76.9456,76.9456,15422.2506
2012-08-20 15:20:00,149.1,149.25,149.08,149.19,15634.971282705805,76.9404,77.0178,76.9301,76.9869,15634.9713
2012-08-20 15:25:00,149.18,149.23,149.13,149.22,26590.087215486063,76.9817,77.0075,76.9559,77.0024,26590.0872
2012-08-20 15:30:00,149.24,149.28,149.14,149.19,19889.38523718357,77.0127,77.0333,76.9611,76.9869,19889.3852
2012-08-20 15:35:00,149.2,149.3,149.19,149.3,12018.7194213997,76.992,77.0436,76.9869,77.0436,12018.7194
2012-08-20 15:40:00,149.3,149.36,149.22,149.28,19783.02488832163,77.0436,77.0746,77.0024,77.0333,19783.0249
2012-08-20 15:45:00,149.26,149.31,149.1,149.31,28610.933843863004,77.023,77.0488,76.9404,77.0488,28610.9338
2012-08-20 15:50:00,149.32,149.32,149.16,149.23,31695.383960859388,77.054,77.054,76.9714,77.0075,31695.384
2012-08-20 15:55:00,149.24,149.65,149.23,149.55,140182.9398000425,77.0127,77.2243,77.0075,77.1726,140182.9398
2012-08-21 09:30:00,149.63,150.19,149.63,149.95,13295.043607743031,77.2139,77.5029,77.2139,77.3791,13295.0436
2012-08-21 09:35:00,149.98,150.06,149.69,149.81,3084.450116996384,77.3945,77.4358,77.2449,77.3068,3084.4501
2012-08-21 09:40:00,149.61,149.62,149.44,149.48,6807.062327164432,77.2036,77.2088,77.1159,77.1365,6807.0623
2012-08-21 09:45:00,149.6,149.62,149.44,149.54,8189.746862369707,77.1985,77.2088,77.1159,77.1675,8189.7469
2012-08-21 09:50:00,149.54,149.86,149.43,149.67,29142.735588172724,77.1675,77.3326,77.1107,77.2346,29142.7356
2012-08-21 09:55:00,149.74,149.91,149.72,149.85,5637.098489683045,77.2707,77.3584,77.2604,77.3275,5637.0985
2012-08-21 10:00:00,149.91,149.94,149.76,149.76,4360.774303339715,77.3584,77.3739,77.281,77.281,4360.7743
2012-08-21 10:05:00,149.76,149.78,149.46,149.46,17017.65581791108,77.281,77.2913,77.1262,77.1262,17017.6558
2012-08-21 10:10:00,149.48,149.81,149.14,149.56,38077.00489257604,77.1365,77.3068,76.9611,77.1778,38077.0049
2012-08-21 10:15:00,149.47,149.56,149.46,149.56,1489.0448840672195,77.1314,77.1778,77.1262,77.1778,1489.0449
2012-08-21 10:20:00,149.56,149.7,149.52,149.66,1914.4862795149968,77.1778,77.2501,77.1572,77.2294,1914.4863
2012-08-21 10:25:00,149.61,149.65,149.52,149.6,3616.251861306104,77.2036,77.2243,77.1572,77.1985,3616.2519
2012-08-21 10:30:00,149.65,149.72,149.57,149.57,7977.026164645818,77.2243,77.2604,77.183,77.183,7977.0262
2012-08-21 10:35:00,149.57,149.66,149.5,149.6,8083.386513507763,77.183,77.2294,77.1468,77.1985,8083.3865
2012-08-21 10:40:00,149.62,149.63,149.52,149.56,5637.098489683045,77.2088,77.2139,77.1572,77.1778,5637.0985
2012-08-21 10:45:00,149.59,149.65,149.55,149.57,24250.159540523287,77.1933,77.2243,77.1726,77.183,24250.1595
2012-08-21 10:50:00,149.6,149.69,149.59,149.63,3722.612210168049,77.1985,77.2449,77.1933,77.2139,3722.6122
2012-08-21 10:55:00,149.63,149.76,149.61,149.76,4573.495001063603,77.2139,77.281,77.2036,77.281,4573.495
2012-08-21 11:00:00,149.78,149.87,149.71,149.74,5424.377791959157,77.2913,77.3378,77.2552,77.2707,5424.3778
2012-08-21 11:05:00,149.74,149.78,149.7,149.75,4679.855349925547,77.2707,77.2913,77.2501,77.2759,4679.8553
2012-08-21 11:10:00,149.76,149.81,149.69,149.74,8508.82790895554,77.281,77.3068,77.2449,77.2707,8508.8279
2012-08-21 11:15:00,149.79,149.89,149.74,149.89,4573.495001063603,77.2965,77.3481,77.2707,77.3481,4573.495
2012-08-21 11:20:00,149.84,149.86,149.62,149.62,6168.900233992767,77.3223,77.3326,77.2088,77.2088,6168.9002
2012-08-21 11:25:00,149.69,149.69,149.54,149.63,2127.206977238885,77.2449,77.2449,77.1675,77.2139,2127.207
2012-08-21 11:30:00,149.6,149.65,149.44,149.48,4360.774303339715,77.1985,77.2243,77.1159,77.1365,4360.7743
2012-08-21 11:35:00,149.46,149.62,149.44,149.62,2659.0087215486064,77.1262,77.2088,77.1159,77.2088,2659.0087
2012-08-21 11:40:00,149.56,149.58,149.3,149.38,6275.260582854711,77.1778,77.1881,77.0436,77.0849,6275.2606
2012-08-21 11:45:00,149.36,149.47,149.3,149.47,4148.053605615826,77.0746,77.1314,77.0436,77.1314,4148.0536
2012-08-21 11:50:00,149.45,149.45,149.35,149.41,2659.0087215486064,77.121,77.121,77.0694,77.1004,2659.0087
2012-08-21 11:55:00,149.41,149.44,149.19,149.19,4148.053605615826,77.1004,77.1159,76.9869,76.9869,4148.0536
2012-08-21 12:00:00,149.22,149.27,149.18,149.22,4892.576047649435,77.0024,77.0282,76.9817,77.0024,4892.576
2012-08-21 12:05:00,149.21,149.43,149.18,149.43,5105.296745373324,76.9972,77.1107,76.9817,77.1107,5105.2967
2012-08-21 12:10:00,149.4,149.49,149.38,149.43,5105.296745373324,77.0952,77.1417,77.0849,77.1107,5105.2967
2012-08-21 12:15:00,149.43,149.43,149.24,149.35,5424.377791959157,77.1107,77.1107,77.0127,77.0694,5424.3778
2012-08-21 12:20:00,149.37,149.42,149.31,149.37,3084.450116996384,77.0798,77.1056,77.0488,77.0798,3084.4501
2012-08-21 12:25:00,149.35,149.37,149.31,149.36,1169.9638374813867,77.0694,77.0798,77.0488,77.0746,1169.9638
2012-08-21 12:30:00,149.34,149.38,149.28,149.3,4467.134652201658,77.0643,77.0849,77.0333,77.0436,4467.1347
2012-08-21 12:35:00,149.28,149.38,149.26,149.38,9891.512444160817,77.0333,77.0849,77.023,77.0849,9891.5124
2012-08-21 12:40:00,149.41,149.44,149.37,149.44,5318.017443097213,77.1004,77.1159,77.0798,77.1159,5318.0174
2012-08-21 12:45:00,149.46,149.54,149.38,149.51,3403.531163582216,77.1262,77.1675,77.0849,77.152,3403.5312
2012-08-21 12:50:00,149.49,149.58,149.49,149.51,3190.8104658583275,77.1417,77.1881,77.1417,77.152,3190.8105
2012-08-21 12:55:00,149.51,149.57,149.49,149.49,4892.576047649435,77.152,77.183,77.1417,77.1417,4892.576
2012-08-21 13:00:00,149.5,149.53,149.48,149.5,5424.377791959157,77.1468,77.1623,77.1365,77.1468,5424.3778
2012-08-21 13:05:00,149.52,149.58,149.48,149.58,5849.819187406933,77.1572,77.1881,77.1365,77.1881,5849.8192
2012-08-21 13:10:00,149.55,149.63,149.49,149.63,7232.503722612209,77.1726,77.2139,77.1417,77.2139,7232.5037
2012-08-21 13:15:00,149.66,149.7,149.6,149.64,10423.314188470536,77.2294,77.2501,77.1985,77.2191,10423.3142
2012-08-21 13:20:00,149.64,149.65,149.49,149.6,21697.511167836627,77.2191,77.2243,77.1417,77.1985,21697.5112
2012-08-21 13:25:00,149.57,149.57,149.45,149.49,5743.45883854499,77.183,77.183,77.121,77.1417,5743.4588
2012-08-21 13:30:00,149.47,149.54,149.44,149.49,3297.170814720272,77.1314,77.1675,77.1159,77.1417,3297.1708
2012-08-21 13:35:00,149.49,149.53,149.47,149.47,1701.765581791108,77.1417,77.1623,77.1314,77.1314,1701.7656
2012-08-21 13:40:00,149.45,149.48,149.32,149.32,6168.900233992767,77.121,77.1365,77.054,77.054,6168.9002
2012-08-21 13:45:00,149.35,149.41,149.3,149.3,4892.576047649435,77.0694,77.1004,77.0436,77.0436,4892.576
2012-08-21 13:50:00,149.3,149.45,149.3,149.45,9572.431397574985,77.0436,77.121,77.0436,77.121,9572.4314
2012-08-21 13:55:00,149.43,149.44,149.39,149.41,1595.4052329291635,77.1107,77.1159,77.0901,77.1004,1595.4052
2012-08-21 14:00:00,149.44,149.45,149.38,149.38,4041.6932567538815,77.1159,77.121,77.0849,77.0849,4041.6933
2012-08-21 14:05:00,149.37,149.41,149.35,149.35,3935.332907891937,77.0798,77.1004,77.0694,77.0694,3935.3329
2012-08-21 14:10:00,149.32,149.33,149.3,149.3,2765.36907041055,77.054,77.0591,77.0436,77.0436,2765.3691
2012-08-21 14:15:00,149.33,149.39,149.28,149.28,8934.269304403317,77.0591,77.0901,77.0333,77.0333,8934.2693
2012-08-21 14:20:00,149.27,149.43,149.27,149.4,2446.2880238247176,77.0282,77.1107,77.0282,77.0952,2446.288
2012-08-21 14:25:00,149.4,149.42,149.3,149.32,4998.93639651138,77.0952,77.1056,77.0436,77.054,4998.9364
2012-08-21 14:30:00,149.32,149.38,149.28,149.35,6168.900233992767,77.054,77.0849,77.0333,77.0694,6168.9002
2012-08-21 14:35:00,149.38,149.38,149.1,149.29,14039.56604977664,77.0849,77.0849,76.9404,77.0385,14039.566
2012-08-21 14:40:00,149.29,149.3,149.15,149.16,19357.58349287385,77.0385,77.0436,76.9662,76.9714,19357.5835
2012-08-21 14:45:00,149.18,149.29,149.17,149.27,11167.836630504144,76.9817,77.0385,76.9766,77.0282,11167.8366
2012-08-21 14:50:00,149.27,149.28,149.2,149.23,3616.251861306104,77.0282,77.0333,76.992,77.0075,3616.2519
2012-08-21 14:55:00,149.23,149.27,149.18,149.19,7977.026164645818,77.0075,77.0282,76.9817,76.9869,7977.0262
2012-08-21 15:00:00,149.19,149.29,149.14,149.28,23292.91640076579,76.9869,77.0385,76.9611,77.0333,23292.9164
2012-08-21 15:05:00,149.28,149.28,149.23,149.25,7657.945118059986,77.0333,77.0333,77.0075,77.0178,7657.9451
2012-08-21 15:10:00,149.26,149.29,149.13,149.2,11486.91767708998,77.023,77.0385,76.9559,76.992,11486.9177
2012-08-21 15:15:00,149.22,149.23,148.98,149.07,24037.4388427994,77.0024,77.0075,76.8785,76.925,24037.4388
2012-08-21 15:20:00,149.11,149.2,149.07,149.1,8508.82790895554,76.9456,76.992,76.925,76.9404,8508.8279
2012-08-21 15:25:00,149.1,149.2,149.02,149.13,8189.746862369707,76.9404,76.992,76.8992,76.9559,8189.7469
2012-08-21 15:30:00,149.13,149.2,149.05,149.05,10423.314188470536,76.9559,76.992,76.9146,76.9146,10423.3142
2012-08-21 15:35:00,149.06,149.14,149.05,149.11,9891.512444160817,76.9198,76.9611,76.9146,76.9456,9891.5124
2012-08-21 15:40:00,149.13,149.22,149.12,149.13,14571.367794086362,76.9559,77.0024,76.9508,76.9559,14571.3678
2012-08-21 15:45:00,149.16,149.21,149.02,149.04,18613.06105084024,76.9714,76.9972,76.8992,76.9095,18613.0611
2012-08-21 15:50:00,149.06,149.12,148.98,149.05,22761.11465645607,76.9198,76.9508,76.8785,76.9146,22761.1147
2012-08-21 15:55:00,149.05,149.17,149.03,149.08,75303.12699425653,76.9146,76.9766,76.9043,76.9301,75303.127
2012-08-22 09:30:00,149.02,149.19,148.27,148.4,15103.169538396083,76.8992,76.9869,76.5121,76.5792,15103.1695
2012-08-22 09:35:00,148.47,148.68,148.27,148.67,3935.332907891937,76.6153,76.7237,76.5121,76.7185,3935.3329
2012-08-22 09:40:00,148.71,148.81,148.57,148.81,5849.819187406933,76.7392,76.7908,76.6669,76.7908,5849.8192
2012-08-22 09:45:00,148.95,149.01,148.76,148.81,6807.062327164432,76.863,76.894,76.765,76.7908,6807.0623
2012-08-22 09:50:00,148.77,148.93,148.57,148.57,6807.062327164432,76.7701,76.8527,76.6669,76.6669,6807.0623
2012-08-22 09:55:00,148.56,148.63,148.39,148.42,7764.30546692193,76.6618,76.6979,76.5741,76.5895,7764.3055
2012-08-22 10:00:00,148.47,148.74,148.43,148.65,6168.900233992767,76.6153,76.7547,76.5947,76.7082,6168.9002
2012-08-22 10:05:00,148.66,148.72,148.47,148.5,10210.593490746647,76.7134,76.7443,76.6153,76.6308,10210.5935
2012-08-22 10:10:00,148.54,148.7,148.54,148.66,3084.450116996384,76.6515,76.734,76.6515,76.7134,3084.4501
2012-08-22 10:15:00,148.69,148.69,148.54,148.54,4467.134652201658,76.7289,76.7289,76.6515,76.6515,4467.1347
2012-08-22 10:20:00,148.52,148.77,148.52,148.68,4360.774303339715,76.6411,76.7701,76.6411,76.7237,4360.7743
2012-08-22 10:25:00,148.66,148.71,148.44,148.44,4467.134652201658,76.7134,76.7392,76.5999,76.5999,4467.1347
2012-08-22 10:30:00,148.51,148.53,148.38,148.41,4254.41395447777,76.636,76.6463,76.5689,76.5844,4254.414
2012-08-22 10:35:00,148.41,148.49,148.39,148.41,3403.531163582216,76.5844,76.6257,76.5741,76.5844,3403.5312
2012-08-22 10:40:00,148.28,148.45,148.18,148.19,34567.11338013188,76.5173,76.605,76.4657,76.4708,34567.1134
2012-08-22 10:45:00,148.18,148.26,147.99,148.01,33928.95128696022,76.4657,76.507,76.3676,76.378,33928.9513
2012-08-22 10:50:00,148.01,148.17,148.01,148.17,4041.6932567538815,76.378,76.4605,76.378,76.4605,4041.6933
2012-08-22 10:55:00,148.17,148.18,147.99,148.03,7338.864071474153,76.4605,76.4657,76.3676,76.3883,7338.8641
2012-08-22 11:00:00,148.02,148.03,147.83,147.95,12869.602212295256,76.3831,76.3883,76.2851,76.347,12869.6022
2012-08-22 11:05:00,147.97,148.1,147.76,147.76,14677.728142948306,76.3573,76.4244,76.249,76.249,14677.7281
2012-08-22 11:10:00,147.75,147.97,147.73,147.89,5424.377791959157,76.2438,76.3573,76.2335,76.316,5424.3778
2012-08-22 11:15:00,147.87,147.98,147.82,147.91,25207.402680280786,76.3057,76.3625,76.2799,76.3264,25207.4027
2012-08-22 11:20:00,147.93,148.0,147.87,148.0,32758.987449478827,76.3367,76.3728,76.3057,76.3728,32758.9874
2012-08-22 11:25:00,147.99,148.04,147.9,148.0,5105.296745373324,76.3676,76.3934,76.3212,76.3728,5105.2967
2012-08-22 11:30:00,147.97,148.01,147.93,147.99,3190.8104658583275,76.3573,76.378,76.3367,76.3676,3190.8105
2012-08-22 11:35:00,147.98,148.15,147.98,148.15,6807.062327164432,76.3625,76.4502,76.3625,76.4502,6807.0623
2012-08-22 11:40:00,148.22,148.26,148.14,148.15,3297.170814720272,76.4863,76.507,76.445,76.4502,3297.1708
2012-08-22 11:45:00,148.14,148.14,147.99,147.99,3509.89151244416,76.445,76.445,76.3676,76.3676,3509.8915
2012-08-22 11:50:00,148.01,148.1,148.0,148.08,4786.215698787491,76.378,76.4244,76.3728,76.4141,4786.2157
2012-08-22 11:55:00,148.08,148.13,147.98,148.1,6700.701978302488,76.4141,76.4399,76.3625,76.4244,6700.702
2012-08-22 12:00:00,148.12,148.14,148.05,148.05,2446.2880238247176,76.4347,76.445,76.3986,76.3986,2446.288
2012-08-22 12:05:00,148.1,148.17,148.03,148.03,33078.06849606466,76.4244,76.4605,76.3883,76.3883,33078.0685
2012-08-22 12:10:00,148.04,148.12,148.0,148.05,19889.38523718357,76.3934,76.4347,76.3728,76.3986,19889.3852
2012-08-22 12:15:00,148.07,148.1,148.02,148.08,5105.296745373324,76.4089,76.4244,76.3831,76.4141,5105.2967
2012-08-22 12:20:00,148.06,148.19,148.02,148.1,10529.67453733248,76.4038,76.4708,76.3831,76.4244,10529.6745
2012-08-22 12:25:00,148.1,148.14,148.03,148.05,27972.77175069134,76.4244,76.445,76.3883,76.3986,27972.7718
2012-08-22 12:30:00,148.05,148.09,147.99,147.99,3084.450116996384,76.3986,76.4192,76.3676,76.3676,3084.4501
2012-08-22 12:35:00,148.03,148.03,147.87,147.87,4679.855349925547,76.3883,76.3883,76.3057,76.3057,4679.8553
2012-08-22 12:40:00,147.87,148.03,147.85,147.97,9891.512444160817,76.3057,76.3883,76.2954,76.3573,9891.5124
2012-08-22 12:45:00,148.0,148.04,147.99,147.99,1169.9638374813867,76.3728,76.3934,76.3676,76.3676,1169.9638
2012-08-22 12:50:00,147.99,147.99,147.87,147.92,2127.206977238885,76.3676,76.3676,76.3057,76.3315,2127.207
2012-08-22 12:55:00,147.93,148.02,147.9,147.98,2552.648372686662,76.3367,76.3831,76.3212,76.3625,2552.6484
2012-08-22 13:00:00,147.98,148.08,147.97,148.05,7126.143373750265,76.3625,76.4141,76.3573,76.3986,7126.1434
2012-08-22 13:05:00,148.07,148.32,148.05,148.32,27547.33035524356,76.4089,76.5379,76.3986,76.5379,27547.3304
2012-08-22 13:10:00,148.3,148.41,148.27,148.41,3935.332907891937,76.5276,76.5844,76.5121,76.5844,3935.3329
2012-08-22 13:15:00,148.41,148.53,148.36,148.48,9785.15209529887,76.5844,76.6463,76.5586,76.6205,9785.1521
2012-08-22 13:20:00,148.49,148.64,148.48,148.64,4998.93639651138,76.6257,76.7031,76.6205,76.7031,4998.9364
2012-08-22 13:25:00,148.65,148.66,148.53,148.55,7338.864071474153,76.7082,76.7134,76.6463,76.6566,7338.8641
2012-08-22 13:30:00,148.56,148.66,148.52,148.66,9359.710699851094,76.6618,76.7134,76.6411,76.7134,9359.7107
2012-08-22 13:35:00,148.66,148.83,148.64,148.83,6275.260582854711,76.7134,76.8011,76.7031,76.8011,6275.2606
2012-08-22 13:40:00,148.86,148.93,148.82,148.84,8402.467560093595,76.8166,76.8527,76.7959,76.8063,8402.4676
2012-08-22 13:45:00,148.84,148.98,148.84,148.9,22229.31291214635,76.8063,76.8785,76.8063,76.8372,22229.3129
2012-08-22 13:50:00,148.95,148.96,148.9,148.93,2978.089768134439,76.863,76.8682,76.8372,76.8527,2978.0898
2012-08-22 13:55:00,148.94,148.97,148.85,148.96,5743.45883854499,76.8579,76.8733,76.8114,76.8682,5743.4588
2012-08-22 14:00:00,148.94,149.39,148.94,149.24,13933.205700914696,76.8579,77.0901,76.8579,77.0127,13933.2057
2012-08-22 14:05:00,149.3,149.31,149.05,149.13,8934.269304403317,77.0436,77.0488,76.9146,76.9559,8934.2693
2012-08-22 14:10:00,149.13,149.14,148.9,148.9,10210.593490746647,76.9559,76.9611,76.8372,76.8372,10210.5935
2012-08-22 14:15:00,148.88,148.94,148.76,148.87,6062.539885130822,76.8269,76.8579,76.765,76.8217,6062.5399
2012-08-22 14:20:00,148.83,148.91,148.73,148.8,11593.278025951924,76.8011,76.8424,76.7495,76.7856,11593.278
2012-08-22 14:25:00,148.76,148.91,148.72,148.91,6807.062327164432,76.765,76.8424,76.7443,76.8424,6807.0623
2012-08-22 14:30:00,148.94,149.21,148.94,149.21,10104.233141884704,76.8579,76.9972,76.8579,76.9972,10104.2331
2012-08-22 14:35:00,149.21,149.43,149.2,149.43,8615.188257817485,76.9972,77.1107,76.992,77.1107,8615.1883
2012-08-22 14:40:00,149.43,149.54,149.4,149.46,15741.33163156775,77.1107,77.1675,77.0952,77.1262,15741.3316
2012-08-22 14:45:00,149.54,149.62,149.5,149.55,7870.665815783875,77.1675,77.2088,77.1468,77.1726,7870.6658
2012-08-22 14:50:00,149.56,149.63,149.42,149.54,13826.845352052753,77.1778,77.2139,77.1056,77.1675,13826.8454
2012-08-22 14:55:00,149.53,149.68,149.5,149.53,7977.026164645818,77.1623,77.2397,77.1468,77.1623,7977.0262
2012-08-22 15:00:00,149.53,149.55,149.42,149.49,10955.115932780258,77.1623,77.1726,77.1056,77.1417,10955.1159
2012-08-22 15:05:00,149.48,149.53,149.39,149.43,24888.321633694955,77.1365,77.1623,77.0901,77.1107,24888.3216
2012-08-22 15:10:00,149.41,149.5,149.41,149.47,6275.260582854711,77.1004,77.1468,77.1004,77.1314,6275.2606
2012-08-22 15:15:00,149.47,149.5,149.35,149.35,8402.467560093595,77.1314,77.1468,77.0694,77.0694,8402.4676
2012-08-22 15:20:00,149.39,149.44,149.34,149.34,12763.24186343331,77.0901,77.1159,77.0643,77.0643,12763.2419
2012-08-22 15:25:00,149.32,149.35,149.22,149.22,8615.188257817485,77.054,77.0694,77.0024,77.0024,8615.1883
2012-08-22 15:30:00,149.25,149.35,149.23,149.27,9572.431397574985,77.0178,77.0694,77.0075,77.0282,9572.4314
2012-08-22 15:35:00,149.28,149.39,149.23,149.28,11061.476281642204,77.0333,77.0901,77.0075,77.0333,11061.4763
2012-08-22 15:40:00,149.3,149.33,149.2,149.23,13188.683258881088,77.0436,77.0591,76.992,77.0075,13188.6833
2012-08-22 15:45:00,149.19,149.26,149.13,149.26,22016.59221442246,76.9869,77.023,76.9559,77.023,22016.5922
2012-08-22 15:50:00,149.27,149.38,149.25,149.26,18400.34035311636,77.0282,77.0849,77.0178,77.023,18400.3404
2012-08-22 15:55:00,149.26,149.34,149.2,149.22,57647.309083173786,77.023,77.0643,76.992,77.0024,57647.3091
2012-08-23 09:30:00,149.14,149.51,148.93,148.96,15634.971282705805,76.9611,77.152,76.8527,76.8682,15634.9713
2012-08-23 09:35:00,148.83,149.13,148.83,149.1,3616.251861306104,76.8011,76.9559,76.8011,76.9404,3616.2519
2012-08-23 09:40:00,149.13,149.31,149.02,149.02,3084.450116996384,76.9559,77.0488,76.8992,76.8992,3084.4501
2012-08-23 09:45:00,149.16,149.16,148.71,148.75,3403.531163582216,76.9714,76.9714,76.7392,76.7598,3403.5312
2012-08-23 09:50:00,148.71,149.08,148.61,149.08,6168.900233992767,76.7392,76.9301,76.6876,76.9301,6168.9002
2012-08-23 09:55:00,149.14,149.26,148.84,149.26,5849.819187406933,76.9611,77.023,76.8063,77.023,5849.8192
2012-08-23 10:00:00,149.18,149.6,148.95,148.99,13507.76430546692,76.9817,77.1985,76.863,76.8837,13507.7643
2012-08-23 10:05:00,149.05,149.1,148.94,148.94,4360.774303339715,76.9146,76.9404,76.8579,76.8579,4360.7743
2012-08-23 10:10:00,148.99,149.12,148.91,149.12,3828.972559029993,76.8837,76.9508,76.8424,76.9508,3828.9726
2012-08-23 10:15:00,149.13,149.15,148.91,148.97,3616.251861306104,76.9559,76.9662,76.8424,76.8733,3616.2519
2012-08-23 10:20:00,148.94,149.18,148.9,149.18,5211.657094235268,76.8579,76.9817,76.8372,76.9817,5211.6571
2012-08-23 10:25:00,149.13,149.24,148.98,149.04,49457.56222080407,76.9559,77.0127,76.8785,76.9095,49457.5622
2012-08-23 10:30:00,149.04,149.28,148.95,149.24,18825.78174856413,76.9095,77.0333,76.863,77.0127,18825.7817
2012-08-23 10:35:00,149.26,149.38,149.21,149.35,1595.4052329291635,77.023,77.0849,76.9972,77.0694,1595.4052
2012-08-23 10:40:00,149.38,149.44,149.35,149.38,5318.017443097213,77.0849,77.1159,77.0694,77.0849,5318.0174
2012-08-23 10:45:00,149.31,149.44,149.31,149.4,6700.701978302488,77.0488,77.1159,77.0488,77.0952,6700.702
2012-08-23 10:50:00,149.42,149.42,149.2,149.21,4254.41395447777,77.1056,77.1056,76.992,76.9972,4254.414
2012-08-23 10:55:00,149.22,149.28,149.21,149.25,2765.36907041055,77.0024,77.0333,76.9972,77.0178,2765.3691
2012-08-23 11:00:00,149.29,149.29,149.06,149.07,4573.495001063603,77.0385,77.0385,76.9198,76.925,4573.495
2012-08-23 11:05:00,149.11,149.11,149.05,149.11,2552.648372686662,76.9456,76.9456,76.9146,76.9456,2552.6484
2012-08-23 11:10:00,149.11,149.11,149.0,149.02,3935.332907891937,76.9456,76.9456,76.8888,76.8992,3935.3329
2012-08-23 11:15:00,149.05,149.08,148.98,148.98,3509.89151244416,76.9146,76.9301,76.8785,76.8785,3509.8915
2012-08-23 11:20:00,148.98,149.02,148.89,149.02,4998.93639651138,76.8785,76.8992,76.8321,76.8992,4998.9364
2012-08-23 11:25:00,149.06,149.24,149.06,149.18,4786.215698787491,76.9198,77.0127,76.9198,76.9817,4786.2157
2012-08-23 11:30:00,149.11,149.13,149.06,149.08,3509.89151244416,76.9456,76.9559,76.9198,76.9301,3509.8915
2012-08-23 11:35:00,149.11,149.16,149.08,149.15,2446.2880238247176,76.9456,76.9714,76.9301,76.9662,2446.288
2012-08-23 11:40:00,149.11,149.28,149.11,149.23,2659.0087215486064,76.9456,77.0333,76.9456,77.0075,2659.0087
2012-08-23 11:45:00,149.22,149.25,149.15,149.19,2978.089768134439,77.0024,77.0178,76.9662,76.9869,2978.0898
2012-08-23 11:50:00,149.15,149.15,149.02,149.04,2233.567326100829,76.9662,76.9662,76.8992,76.9095,2233.5673
2012-08-23 11:55:00,149.05,149.13,149.03,149.1,1914.4862795149968,76.9146,76.9559,76.9043,76.9404,1914.4863
2012-08-23 12:00:00,149.13,149.16,148.93,148.99,5743.45883854499,76.9559,76.9714,76.8527,76.8837,5743.4588
2012-08-23 12:05:00,148.99,149.05,148.97,149.05,1914.4862795149968,76.8837,76.9146,76.8733,76.9146,1914.4863
2012-08-23 12:10:00,148.97,148.98,148.83,148.85,4041.6932567538815,76.8733,76.8785,76.8011,76.8114,4041.6933
2012-08-23 12:15:00,148.83,148.83,148.73,148.73,3084.450116996384,76.8011,76.8011,76.7495,76.7495,3084.4501
2012-08-23 12:20:00,148.73,148.77,148.67,148.69,4360.774303339715,76.7495,76.7701,76.7185,76.7289,4360.7743
2012-08-23 12:25:00,148.66,148.72,148.56,148.6,21697.511167836627,76.7134,76.7443,76.6618,76.6824,21697.5112
2012-08-23 12:30:00,148.71,148.75,148.68,148.68,850.882790895554,76.7392,76.7598,76.7237,76.7237,850.8828
2012-08-23 12:35:00,148.67,148.67,148.55,148.56,3084.450116996384,76.7185,76.7185,76.6566,76.6618,3084.4501
2012-08-23 12:40:00,148.55,148.85,148.55,148.85,4467.134652201658,76.6566,76.8114,76.6566,76.8114,4467.1347
2012-08-23 12:45:00,148.83,148.87,148.77,148.79,1595.4052329291635,76.8011,76.8217,76.7701,76.7805,1595.4052
2012-08-23 12:50:00,148.81,148.89,148.74,148.77,6168.900233992767,76.7908,76.8321,76.7547,76.7701,6168.9002
2012-08-23 12:55:00,148.74,148.81,148.69,148.73,11912.359072537756,76.7547,76.7908,76.7289,76.7495,11912.3591
2012-08-23 13:00:00,148.74,148.74,148.49,148.65,17336.736864496914,76.7547,76.7547,76.6257,76.7082,17336.7369
2012-08-23 13:05:00,148.65,148.7,148.64,148.68,17549.4575622208,76.7082,76.734,76.7031,76.7237,17549.4576
2012-08-23 13:10:00,148.7,148.73,148.54,148.56,13188.683258881088,76.734,76.7495,76.6515,76.6618,13188.6833
2012-08-23 13:15:00,148.57,148.6,148.45,148.49,27015.52861093384,76.6669,76.6824,76.605,76.6257,27015.5286
2012-08-23 13:20:00,148.5,148.57,148.34,148.39,18506.700701978298,76.6308,76.6669,76.5482,76.5741,18506.7007
2012-08-23 13:25:00,148.35,148.37,148.09,148.09,23718.357796213568,76.5534,76.5637,76.4192,76.4192,23718.3578
2012-08-23 13:30:00,148.1,148.13,147.71,147.85,44245.90512656881,76.4244,76.4399,76.2231,76.2954,44245.9051
2012-08-23 13:35:00,147.87,147.88,147.62,147.63,17336.736864496914,76.3057,76.3109,76.1767,76.1819,17336.7369
2012-08-23 13:40:00,147.64,147.84,147.6,147.68,26483.72686662412,76.187,76.2902,76.1664,76.2077,26483.7269
2012-08-23 13:45:00,147.69,147.87,147.67,147.81,9572.431397574985,76.2128,76.3057,76.2025,76.2748,9572.4314
2012-08-23 13:50:00,147.85,148.02,147.66,147.99,25845.564773452454,76.2954,76.3831,76.1973,76.3676,25845.5648
2012-08-23 13:55:00,147.96,148.05,147.95,147.96,51797.48989576685,76.3522,76.3986,76.347,76.3522,51797.4899
2012-08-23 14:00:00,147.95,147.97,147.71,147.72,22229.31291214635,76.347,76.3573,76.2231,76.2283,22229.3129
2012-08-23 14:05:00,147.78,147.79,147.59,147.65,21803.87151669857,76.2593,76.2644,76.1612,76.1922,21803.8715
2012-08-23 14:10:00,147.65,147.71,147.48,147.66,43182.30163794936,76.1922,76.2231,76.1045,76.1973,43182.3016
2012-08-23 14:15:00,147.64,147.82,147.6,147.66,19357.58349287385,76.187,76.2799,76.1664,76.1973,19357.5835
2012-08-23 14:20:00,147.65,147.66,147.49,147.49,15954.052329291637,76.1922,76.1973,76.1096,76.1096,15954.0523
2012-08-23 14:25:00,147.5,147.62,147.44,147.48,17230.37651563497,76.1148,76.1767,76.0838,76.1045,17230.3765
2012-08-23 14:30:00,147.45,147.52,147.36,147.47,19463.9438417358,76.089,76.1251,76.0425,76.0993,19463.9438
2012-08-23 14:35:00,147.5,147.61,147.47,147.55,17974.898957668578,76.1148,76.1715,76.0993,76.1406,17974.899
2012-08-23 14:40:00,147.53,147.61,147.42,147.58,20314.82663263136,76.1303,76.1715,76.0735,76.1561,20314.8266
2012-08-23 14:45:00,147.57,147.61,147.48,147.61,12975.9625611572,76.1509,76.1715,76.1045,76.1715,12975.9626
2012-08-23 14:50:00,147.61,147.61,147.53,147.61,15209.529887258028,76.1715,76.1715,76.1303,76.1715,15209.5299
2012-08-23 14:55:00,147.61,147.61,147.46,147.49,23186.556051903848,76.1715,76.1715,76.0941,76.1096,23186.5561
2012-08-23 15:00:00,147.47,147.57,147.41,147.56,33822.59093809827,76.0993,76.1509,76.0683,76.1457,33822.5909
2012-08-23 15:05:00,147.59,147.61,147.52,147.56,40523.29291640076,76.1612,76.1715,76.1251,76.1457,40523.2929
2012-08-23 15:10:00,147.56,147.58,147.48,147.5,26590.087215486063,76.1457,76.1561,76.1045,76.1148,26590.0872
2012-08-23 15:15:00,147.51,147.55,147.48,147.53,20952.988725803018,76.1199,76.1406,76.1045,76.1303,20952.9887
2012-08-23 15:20:00,147.53,147.53,147.38,147.47,39353.32907891937,76.1303,76.1303,76.0529,76.0993,39353.3291
2012-08-23 15:25:00,147.47,147.5,147.44,147.45,31801.74430972133,76.0993,76.1148,76.0838,76.089,31801.7443
2012-08-23 15:30:00,147.43,147.45,147.29,147.38,48606.67942990852,76.0787,76.089,76.0064,76.0529,48606.6794
2012-08-23 15:35:00,147.4,147.46,147.26,147.44,56583.70559455434,76.0632,76.0941,75.9909,76.0838,56583.7056
2012-08-23 15:40:00,147.43,147.48,147.22,147.26,56796.42629227823,76.0787,76.1045,75.9703,75.9909,56796.4263
2012-08-23 15:45:00,147.27,147.39,147.22,147.24,54456.498617315454,75.9961,76.058,75.9703,75.9806,54456.4986
2012-08-23 15:50:00,147.22,147.29,147.17,147.19,63390.767921718776,75.9703,76.0064,75.9445,75.9548,63390.7679
2012-08-23 15:55:00,147.19,147.2,147.02,147.18,152520.74026802805,75.9548,75.96,75.8671,75.9497,152520.7403
2012-08-24 09:30:00,146.84,147.75,146.77,147.02,50946.6071048713,75.7742,76.2438,75.7381,75.8671,50946.6071
2012-08-24 09:35:00,147.06,147.61,146.97,147.37,24888.321633694955,75.8877,76.1715,75.8413,76.0477,24888.3216
2012-08-24 09:40:00,147.37,147.73,147.32,147.56,24143.799191661343,76.0477,76.2335,76.0219,76.1457,24143.7992
2012-08-24 09:45:00,147.55,147.7,147.17,147.43,43288.66198681131,76.1406,76.218,75.9445,76.0787,43288.662
2012-08-24 09:50:00,147.42,147.6,147.42,147.52,13826.845352052753,76.0735,76.1664,76.0735,76.1251,13826.8454
2012-08-24 09:55:00,147.53,147.6,147.44,147.45,9466.071048713038,76.1303,76.1664,76.0838,76.089,9466.071
2012-08-24 10:00:00,147.43,147.54,147.39,147.4,8508.82790895554,76.0787,76.1354,76.058,76.0632,8508.8279
2012-08-24 10:05:00,147.41,147.46,146.96,147.02,20314.82663263136,76.0683,76.0941,75.8361,75.8671,20314.8266
2012-08-24 10:10:00,146.99,147.43,146.83,147.2,23505.63709848968,75.8516,76.0787,75.769,75.96,23505.6371
2012-08-24 10:15:00,147.19,147.3,147.1,147.22,16911.295469049135,75.9548,76.0116,75.9084,75.9703,16911.2955
2012-08-24 10:20:00,147.21,147.29,147.1,147.12,6275.260582854711,75.9651,76.0064,75.9084,75.9187,6275.2606
2012-08-24 10:25:00,147.1,147.11,146.95,146.95,6168.900233992767,75.9084,75.9135,75.831,75.831,6168.9002
2012-08-24 10:30:00,147.0,147.16,146.82,146.95,36268.87896192299,75.8568,75.9393,75.7639,75.831,36268.879
2012-08-24 10:35:00,146.93,147.28,146.77,147.18,31908.10465858328,75.8206,76.0013,75.7381,75.9497,31908.1047
2012-08-24 10:40:00,147.24,147.25,146.99,147.0,15954.052329291637,75.9806,75.9858,75.8516,75.8568,15954.0523
2012-08-24 10:45:00,147.0,147.24,147.0,147.15,18613.06105084024,75.8568,75.9806,75.8568,75.9342,18613.0611
2012-08-24 10:50:00,147.16,147.18,147.03,147.04,9040.62965326526,75.9393,75.9497,75.8722,75.8774,9040.6297
2012-08-24 10:55:00,147.08,147.16,146.97,146.99,20527.54733035524,75.898,75.9393,75.8413,75.8516,20527.5473
2012-08-24 11:00:00,147.02,147.07,146.96,147.02,32333.54605403105,75.8671,75.8929,75.8361,75.8671,32333.5461
2012-08-24 11:05:00,146.99,146.99,146.83,146.89,23399.276749627734,75.8516,75.8516,75.769,75.8,23399.2767
2012-08-24 11:10:00,146.88,146.92,146.84,146.86,25207.402680280786,75.7948,75.8155,75.7742,75.7845,25207.4027
2012-08-24 11:15:00,146.86,146.96,146.71,146.83,52010.21059349074,75.7845,75.8361,75.7071,75.769,52010.2106
2012-08-24 11:20:00,146.84,146.92,146.82,146.9,12763.24186343331,75.7742,75.8155,75.7639,75.8052,12763.2419
2012-08-24 11:25:00,146.91,147.07,146.88,147.01,16166.773027015526,75.8103,75.8929,75.7948,75.8619,16166.773
2012-08-24 11:30:00,147.04,147.08,146.95,147.01,10742.395235056369,75.8774,75.898,75.831,75.8619,10742.3952
2012-08-24 11:35:00,147.08,147.08,146.98,147.04,4254.41395447777,75.898,75.898,75.8464,75.8774,4254.414
2012-08-24 11:40:00,147.05,147.06,146.96,146.99,5318.017443097213,75.8826,75.8877,75.8361,75.8516,5318.0174
2012-08-24 11:45:00,147.03,147.08,146.96,147.08,8721.54860667943,75.8722,75.898,75.8361,75.898,8721.5486
2012-08-24 11:50:00,147.07,147.18,147.03,147.04,12231.440119123588,75.8929,75.9497,75.8722,75.8774,12231.4401
2012-08-24 11:55:00,147.02,147.08,146.88,146.91,26909.168262071897,75.8671,75.898,75.7948,75.8103,26909.1683
2012-08-24 12:00:00,146.92,146.94,146.87,146.91,3935.332907891937,75.8155,75.8258,75.7897,75.8103,3935.3329
2012-08-24 12:05:00,146.91,146.96,146.87,146.9,9891.512444160817,75.8103,75.8361,75.7897,75.8052,9891.5124
2012-08-24 12:10:00,146.93,147.04,146.93,147.04,4786.215698787491,75.8206,75.8774,75.8206,75.8774,4786.2157
2012-08-24 12:15:00,147.04,147.15,147.04,147.1,6275.260582854711,75.8774,75.9342,75.8774,75.9084,6275.2606
2012-08-24 12:20:00,147.12,147.22,147.1,147.22,2127.206977238885,75.9187,75.9703,75.9084,75.9703,2127.207
2012-08-24 12:25:00,147.24,147.43,147.23,147.43,10955.115932780258,75.9806,76.0787,75.9755,76.0787,10955.1159
2012-08-24 12:30:00,147.42,147.54,147.41,147.51,14252.28674750053,76.0735,76.1354,76.0683,76.1199,14252.2867
2012-08-24 12:35:00,147.53,147.61,147.51,147.61,13401.403956604976,76.1303,76.1715,76.1199,76.1715,13401.404
2012-08-24 12:40:00,147.61,147.69,147.57,147.66,11167.836630504144,76.1715,76.2128,76.1509,76.1973,11167.8366
2012-08-24 12:45:00,147.66,147.8,147.63,147.7,16379.493724739414,76.1973,76.2696,76.1819,76.218,16379.4937
2012-08-24 12:50:00,147.68,147.71,147.53,147.6,11699.638374813869,76.2077,76.2231,76.1303,76.1664,11699.6384
2012-08-24 12:55:00,147.61,147.68,147.55,147.55,7019.78302488832,76.1715,76.2077,76.1406,76.1406,7019.783
2012-08-24 13:00:00,147.56,147.59,147.47,147.55,7232.503722612209,76.1457,76.1612,76.0993,76.1406,7232.5037
2012-08-24 13:05:00,147.55,147.82,147.54,147.79,18293.98000425441,76.1406,76.2799,76.1354,76.2644,18293.98
2012-08-24 13:10:00,147.79,147.88,147.77,147.88,10742.395235056369,76.2644,76.3109,76.2541,76.3109,10742.3952
2012-08-24 13:15:00,147.89,147.91,147.79,147.86,7870.665815783875,76.316,76.3264,76.2644,76.3006,7870.6658
2012-08-24 13:20:00,147.85,147.96,147.8,147.96,6487.9812805786,76.2954,76.3522,76.2696,76.3522,6487.9813
2012-08-24 13:25:00,147.96,147.97,147.86,147.91,7870.665815783875,76.3522,76.3573,76.3006,76.3264,7870.6658
2012-08-24 13:30:00,147.9,147.99,147.86,147.89,23186.556051903848,76.3212,76.3676,76.3006,76.316,23186.5561
2012-08-24 13:35:00,147.9,147.93,147.81,147.82,19889.38523718357,76.3212,76.3367,76.2748,76.2799,19889.3852
2012-08-24 13:40:00,147.86,147.86,147.76,147.79,10742.395235056369,76.3006,76.3006,76.249,76.2644,10742.3952
2012-08-24 13:45:00,147.8,147.87,147.78,147.85,9572.431397574985,76.2696,76.3057,76.2593,76.2954,9572.4314
2012-08-24 13:50:00,147.88,147.95,147.87,147.87,4360.774303339715,76.3109,76.347,76.3057,76.3057,4360.7743
2012-08-24 13:55:00,147.87,147.88,147.67,147.69,21165.709423526907,76.3057,76.3109,76.2025,76.2128,21165.7094
2012-08-24 14:00:00,147.68,147.75,147.64,147.66,9466.071048713038,76.2077,76.2438,76.187,76.1973,9466.071
2012-08-24 14:05:00,147.68,147.76,147.66,147.66,6700.701978302488,76.2077,76.249,76.1973,76.1973,6700.702
2012-08-24 14:10:00,147.69,147.76,147.66,147.74,2020.8466283769408,76.2128,76.249,76.1973,76.2386,2020.8466
2012-08-24 14:15:00,147.74,147.84,147.74,147.82,4998.93639651138,76.2386,76.2902,76.2386,76.2799,4998.9364
2012-08-24 14:20:00,147.82,147.84,147.76,147.82,8402.467560093595,76.2799,76.2902,76.249,76.2799,8402.4676
2012-08-24 14:25:00,147.8,147.8,147.72,147.78,7019.78302488832,76.2696,76.2696,76.2283,76.2593,7019.783
2012-08-24 14:30:00,147.78,147.81,147.7,147.75,6275.260582854711,76.2593,76.2748,76.218,76.2438,6275.2606
2012-08-24 14:35:00,147.7,147.76,147.65,147.65,21059.34907466496,76.218,76.249,76.1922,76.1922,21059.3491
2012-08-24 14:40:00,147.67,147.7,147.55,147.59,15209.529887258028,76.2025,76.218,76.1406,76.1612,15209.5299
2012-08-24 14:45:00,147.61,147.61,147.47,147.47,13082.322910019142,76.1715,76.1715,76.0993,76.0993,13082.3229
2012-08-24 14:50:00,147.47,147.54,147.41,147.45,18932.14209742608,76.0993,76.1354,76.0683,76.089,18932.1421
2012-08-24 14:55:00,147.48,147.54,147.4,147.41,12869.602212295256,76.1045,76.1354,76.0632,76.0683,12869.6022
2012-08-24 15:00:00,147.44,147.51,147.37,147.38,16273.13337587747,76.0838,76.1199,76.0477,76.0529,16273.1334
2012-08-24 15:05:00,147.39,147.56,147.38,147.55,10104.233141884704,76.058,76.1457,76.0529,76.1406,10104.2331
2012-08-24 15:10:00,147.55,147.59,147.4,147.59,12975.9625611572,76.1406,76.1612,76.0632,76.1612,12975.9626
2012-08-24 15:15:00,147.64,147.73,147.57,147.72,8508.82790895554,76.187,76.2335,76.1509,76.2283,8508.8279
2012-08-24 15:20:00,147.74,147.77,147.66,147.66,10848.755583918311,76.2386,76.2541,76.1973,76.1973,10848.7556
2012-08-24 15:25:00,147.66,147.84,147.64,147.75,19463.9438417358,76.1973,76.2902,76.187,76.2438,19463.9438
2012-08-24 15:30:00,147.76,147.89,147.75,147.76,29461.81663475856,76.249,76.316,76.2438,76.249,29461.8166
2012-08-24 15:35:00,147.75,147.78,147.67,147.75,16698.574771325246,76.2438,76.2593,76.2025,76.2438,16698.5748
2012-08-24 15:40:00,147.74,147.84,147.66,147.8,49244.84152308019,76.2386,76.2902,76.1973,76.2696,49244.8415
2012-08-24 15:45:00,147.81,147.98,147.8,147.91,35737.07721761327,76.2748,76.3625,76.2696,76.3264,35737.0772
2012-08-24 15:50:00,147.89,147.9,147.65,147.73,57966.39012975962,76.316,76.3212,76.1922,76.2335,57966.3901
2012-08-24 15:55:00,147.75,147.75,147.55,147.66,72325.03722612209,76.2438,76.2438,76.1406,76.1973,72325.0372
2012-08-27 09:30:00,147.97,148.5,147.74,148.42,15422.250584981915,76.3573,76.6308,76.2386,76.5895,15422.2506
2012-08-27 09:35:00,148.56,148.71,148.5,148.61,6807.062327164432,76.6618,76.7392,76.6308,76.6876,6807.0623
2012-08-27 09:40:00,148.54,148.61,148.36,148.53,11912.359072537756,76.6515,76.6876,76.5586,76.6463,11912.3591
2012-08-27 09:45:00,148.49,148.6,148.41,148.5,7445.224420336098,76.6257,76.6824,76.5844,76.6308,7445.2244
2012-08-27 09:50:00,148.55,148.56,147.98,148.08,4892.576047649435,76.6566,76.6618,76.3625,76.4141,4892.576
2012-08-27 09:55:00,148.07,148.09,148.0,148.01,2978.089768134439,76.4089,76.4192,76.3728,76.378,2978.0898
2012-08-27 10:00:00,148.01,148.05,147.91,148.0,8189.746862369707,76.378,76.3986,76.3264,76.3728,8189.7469
2012-08-27 10:05:00,147.99,148.08,147.87,148.06,5637.098489683045,76.3676,76.4141,76.3057,76.4038,5637.0985
2012-08-27 10:10:00,148.07,148.12,147.77,147.78,5530.738140821101,76.4089,76.4347,76.2541,76.2593,5530.7381
2012-08-27 10:15:00,147.84,148.0,147.84,147.89,4679.855349925547,76.2902,76.3728,76.2902,76.316,4679.8553
2012-08-27 10:20:00,147.96,147.96,147.87,147.88,3084.450116996384,76.3522,76.3522,76.3057,76.3109,3084.4501
2012-08-27 10:25:00,147.89,147.9,147.82,147.83,8083.386513507763,76.316,76.3212,76.2799,76.2851,8083.3865
2012-08-27 10:30:00,147.84,147.87,147.75,147.86,6487.9812805786,76.2902,76.3057,76.2438,76.3006,6487.9813
2012-08-27 10:35:00,147.86,147.87,147.79,147.85,7977.026164645818,76.3006,76.3057,76.2644,76.2954,7977.0262
2012-08-27 10:40:00,147.87,147.91,147.84,147.84,3722.612210168049,76.3057,76.3264,76.2902,76.2902,3722.6122
2012-08-27 10:45:00,147.86,147.97,147.85,147.85,1595.4052329291635,76.3006,76.3573,76.2954,76.2954,1595.4052
2012-08-27 10:50:00,147.82,147.91,147.8,147.83,5849.819187406933,76.2799,76.3264,76.2696,76.2851,5849.8192
2012-08-27 10:55:00,147.79,147.96,147.79,147.96,2871.729419272495,76.2644,76.3522,76.2644,76.3522,2871.7294
2012-08-27 11:00:00,147.93,148.03,147.92,148.03,7338.864071474153,76.3367,76.3883,76.3315,76.3883,7338.8641
2012-08-27 11:05:00,148.05,148.21,148.03,148.09,13401.403956604976,76.3986,76.4812,76.3883,76.4192,13401.404
2012-08-27 11:10:00,148.14,148.23,148.12,148.12,5637.098489683045,76.445,76.4915,76.4347,76.4347,5637.0985
2012-08-27 11:15:00,148.12,148.41,148.12,148.18,13082.322910019142,76.4347,76.5844,76.4347,76.4657,13082.3229
2012-08-27 11:20:00,148.2,148.2,148.03,148.03,8296.107211231652,76.476,76.476,76.3883,76.3883,8296.1072
2012-08-27 11:25:00,148.05,148.32,148.05,148.3,17230.37651563497,76.3986,76.5379,76.3986,76.5276,17230.3765
2012-08-27 11:30:00,148.31,148.36,148.22,148.22,3935.332907891937,76.5328,76.5586,76.4863,76.4863,3935.3329
2012-08-27 11:35:00,148.2,148.25,148.18,148.25,2659.0087215486064,76.476,76.5018,76.4657,76.5018,2659.0087
2012-08-27 11:40:00,148.2,148.26,148.2,148.21,4679.855349925547,76.476,76.507,76.476,76.4812,4679.8553
2012-08-27 11:45:00,148.24,148.26,148.14,148.17,14784.088491810253,76.4966,76.507,76.445,76.4605,14784.0885
2012-08-27 11:50:00,148.19,148.27,148.14,148.14,7551.584769198042,76.4708,76.5121,76.445,76.445,7551.5848
2012-08-27 11:55:00,148.14,148.17,148.05,148.14,25313.76302914273,76.445,76.4605,76.3986,76.445,25313.763
2012-08-27 12:00:00,148.13,148.24,148.13,148.22,8827.908955541372,76.4399,76.4966,76.4399,76.4863,8827.909
2012-08-27 12:05:00,148.19,148.21,148.09,148.09,2446.2880238247176,76.4708,76.4812,76.4192,76.4192,2446.288
2012-08-27 12:10:00,148.13,148.22,148.07,148.19,4360.774303339715,76.4399,76.4863,76.4089,76.4708,4360.7743
2012-08-27 12:15:00,148.24,148.27,148.18,148.18,6062.539885130822,76.4966,76.5121,76.4657,76.4657,6062.5399
2012-08-27 12:20:00,148.23,148.23,148.18,148.22,1063.6034886194425,76.4915,76.4915,76.4657,76.4863,1063.6035
2012-08-27 12:25:00,148.22,148.3,148.19,148.24,4679.855349925547,76.4863,76.5276,76.4708,76.4966,4679.8553
2012-08-27 12:30:00,148.21,148.24,148.18,148.24,2552.648372686662,76.4812,76.4966,76.4657,76.4966,2552.6484
2012-08-27 12:35:00,148.23,148.33,148.2,148.33,5530.738140821101,76.4915,76.5431,76.476,76.5431,5530.7381
2012-08-27 12:40:00,148.34,148.51,148.32,148.5,10316.953839608592,76.5482,76.636,76.5379,76.6308,10316.9538
2012-08-27 12:45:00,148.5,148.63,148.47,148.6,9997.87279302276,76.6308,76.6979,76.6153,76.6824,9997.8728
2012-08-27 12:50:00,148.6,148.6,148.55,148.57,6913.422676026376,76.6824,76.6824,76.6566,76.6669,6913.4227
2012-08-27 12:55:00,148.59,148.59,148.53,148.59,4360.774303339715,76.6773,76.6773,76.6463,76.6773,4360.7743
2012-08-27 13:00:00,148.58,148.59,148.56,148.58,3403.531163582216,76.6721,76.6773,76.6618,76.6721,3403.5312
2012-08-27 13:05:00,148.58,148.59,148.56,148.59,3509.89151244416,76.6721,76.6773,76.6618,76.6773,3509.8915
2012-08-27 13:10:00,148.59,148.62,148.56,148.59,9359.710699851094,76.6773,76.6927,76.6618,76.6773,9359.7107
2012-08-27 13:15:00,148.59,148.65,148.54,148.54,10316.953839608592,76.6773,76.7082,76.6515,76.6515,10316.9538
2012-08-27 13:20:00,148.55,148.58,148.5,148.51,9572.431397574985,76.6566,76.6721,76.6308,76.636,9572.4314
2012-08-27 13:25:00,148.55,148.71,148.52,148.64,21484.790470112737,76.6566,76.7392,76.6411,76.7031,21484.7905
2012-08-27 13:30:00,148.66,148.66,148.52,148.57,9466.071048713038,76.7134,76.7134,76.6411,76.6669,9466.071
2012-08-27 13:35:00,148.57,148.62,148.54,148.54,6275.260582854711,76.6669,76.6927,76.6515,76.6515,6275.2606
2012-08-27 13:40:00,148.54,148.62,148.52,148.58,7019.78302488832,76.6515,76.6927,76.6411,76.6721,7019.783
2012-08-27 13:45:00,148.59,148.66,148.58,148.6,12231.440119123588,76.6773,76.7134,76.6721,76.6824,12231.4401
2012-08-27 13:50:00,148.61,148.65,148.53,148.53,17549.4575622208,76.6876,76.7082,76.6463,76.6463,17549.4576
2012-08-27 13:55:00,148.51,148.56,148.5,148.56,6700.701978302488,76.636,76.6618,76.6308,76.6618,6700.702
2012-08-27 14:00:00,148.55,148.68,148.55,148.66,5424.377791959157,76.6566,76.7237,76.6566,76.7134,5424.3778
2012-08-27 14:05:00,148.65,148.72,148.65,148.68,4786.215698787491,76.7082,76.7443,76.7082,76.7237,4786.2157
2012-08-27 14:10:00,148.66,148.76,148.66,148.74,6168.900233992767,76.7134,76.765,76.7134,76.7547,6168.9002
2012-08-27 14:15:00,148.75,148.85,148.75,148.85,10529.67453733248,76.7598,76.8114,76.7598,76.8114,10529.6745
2012-08-27 14:20:00,148.87,148.93,148.87,148.89,10423.314188470536,76.8217,76.8527,76.8217,76.8321,10423.3142
2012-08-27 14:25:00,148.92,148.94,148.9,148.92,5849.819187406933,76.8475,76.8579,76.8372,76.8475,5849.8192
2012-08-27 14:30:00,148.92,148.97,148.89,148.93,2765.36907041055,76.8475,76.8733,76.8321,76.8527,2765.3691
2012-08-27 14:35:00,148.92,149.09,148.87,149.08,27121.888959795782,76.8475,76.9353,76.8217,76.9301,27121.889
2012-08-27 14:40:00,149.05,149.05,148.98,148.99,7126.143373750265,76.9146,76.9146,76.8785,76.8837,7126.1434
2012-08-27 14:45:00,148.99,149.29,148.96,149.25,42756.86024250159,76.8837,77.0385,76.8682,77.0178,42756.8602
2012-08-27 14:50:00,149.23,149.31,149.19,149.3,16592.214422463305,77.0075,77.0488,76.9869,77.0436,16592.2144
2012-08-27 14:55:00,149.3,149.45,149.3,149.44,15954.052329291637,77.0436,77.121,77.0436,77.1159,15954.0523
2012-08-27 15:00:00,149.43,149.61,149.42,149.61,76898.53222718569,77.1107,77.2036,77.1056,77.2036,76898.5322
2012-08-27 15:05:00,149.59,149.66,149.46,149.48,35098.9151244416,77.1933,77.2294,77.1262,77.1365,35098.9151
2012-08-27 15:10:00,149.47,149.49,149.37,149.42,17230.37651563497,77.1314,77.1417,77.0798,77.1056,17230.3765
2012-08-27 15:15:00,149.43,149.49,149.39,149.48,31057.22186768772,77.1107,77.1417,77.0901,77.1365,31057.2219
2012-08-27 15:20:00,149.49,149.57,149.44,149.54,17336.736864496914,77.1417,77.183,77.1159,77.1675,17336.7369
2012-08-27 15:25:00,149.51,149.55,149.46,149.54,35949.79791533716,77.152,77.1726,77.1262,77.1675,35949.7979
2012-08-27 15:30:00,149.53,149.54,149.44,149.44,19783.02488832163,77.1623,77.1675,77.1159,77.1159,19783.0249
2012-08-27 15:35:00,149.46,149.55,149.37,149.41,23931.078493937457,77.1262,77.1726,77.0798,77.1004,23931.0785
2012-08-27 15:40:00,149.44,149.49,149.35,149.4,36162.518613061045,77.1159,77.1417,77.0694,77.0952,36162.5186
2012-08-27 15:45:00,149.41,149.41,149.27,149.28,45947.67070835992,77.1004,77.1004,77.0282,77.0333,45947.6707
2012-08-27 15:50:00,149.27,149.3,149.13,149.15,44139.54477770686,77.0282,77.0436,76.9559,76.9662,44139.5448
2012-08-27 15:55:00,149.15,149.28,149.12,149.28,82641.99106573068,76.9662,77.0333,76.9508,77.0333,82641.9911
2012-08-28 09:30:00,148.7,148.72,148.15,148.43,20102.105934907464,76.734,76.7443,76.4502,76.5947,20102.1059
2012-08-28 09:35:00,148.48,148.75,148.24,148.75,4892.576047649435,76.6205,76.7598,76.4966,76.7598,4892.576
2012-08-28 09:40:00,148.77,148.77,148.57,148.66,9040.62965326526,76.7701,76.7701,76.6669,76.7134,9040.6297
2012-08-28 09:45:00,148.58,148.7,148.53,148.67,9466.071048713038,76.6721,76.734,76.6463,76.7185,9466.071
2012-08-28 09:50:00,148.64,148.67,148.24,148.26,11486.91767708998,76.7031,76.7185,76.4966,76.507,11486.9177
2012-08-28 09:55:00,148.22,148.47,148.08,148.47,15209.529887258028,76.4863,76.6153,76.4141,76.6153,15209.5299
2012-08-28 10:00:00,148.38,148.38,148.1,148.14,8508.82790895554,76.5689,76.5689,76.4244,76.445,8508.8279
2012-08-28 10:05:00,148.12,148.22,148.04,148.04,8721.54860667943,76.4347,76.4863,76.3934,76.3934,8721.5486
2012-08-28 10:10:00,148.06,148.28,148.03,148.13,17443.09721335886,76.4038,76.5173,76.3883,76.4399,17443.0972
2012-08-28 10:15:00,148.18,148.31,148.11,148.2,12550.521165709422,76.4657,76.5328,76.4296,76.476,12550.5212
2012-08-28 10:20:00,148.21,148.67,148.21,148.55,21378.4301212508,76.4812,76.7185,76.4812,76.6566,21378.4301
2012-08-28 10:25:00,148.6,148.76,148.55,148.7,26271.00616890023,76.6824,76.765,76.6566,76.734,26271.0062
2012-08-28 10:30:00,148.74,148.98,148.74,148.82,22122.952563284405,76.7547,76.8785,76.7547,76.7959,22122.9526
2012-08-28 10:35:00,148.83,148.88,148.81,148.83,12763.24186343331,76.8011,76.8269,76.7908,76.8011,12763.2419
2012-08-28 10:40:00,148.83,148.88,148.73,148.74,14039.56604977664,76.8011,76.8269,76.7495,76.7547,14039.566
2012-08-28 10:45:00,148.74,148.79,148.68,148.7,24356.519889385232,76.7547,76.7805,76.7237,76.734,24356.5199
2012-08-28 10:50:00,148.69,148.75,148.62,148.63,22654.754307594125,76.7289,76.7598,76.6927,76.6979,22654.7543
2012-08-28 10:55:00,148.63,148.68,148.48,148.59,18825.78174856413,76.6979,76.7237,76.6205,76.6773,18825.7817
2012-08-28 11:00:00,148.64,148.7,148.58,148.58,3722.612210168049,76.7031,76.734,76.6721,76.6721,3722.6122
2012-08-28 11:05:00,148.58,148.66,148.52,148.62,9997.87279302276,76.6721,76.7134,76.6411,76.6927,9997.8728
2012-08-28 11:10:00,148.62,148.62,148.4,148.47,10316.953839608592,76.6927,76.6927,76.5792,76.6153,10316.9538
2012-08-28 11:15:00,148.46,148.55,148.4,148.53,4573.495001063603,76.6102,76.6566,76.5792,76.6463,4573.495
2012-08-28 11:20:00,148.57,148.77,148.55,148.7,18293.98000425441,76.6669,76.7701,76.6566,76.734,18293.98
2012-08-28 11:25:00,148.72,148.81,148.71,148.77,4467.134652201658,76.7443,76.7908,76.7392,76.7701,4467.1347
2012-08-28 11:30:00,148.74,148.78,148.66,148.75,2765.36907041055,76.7547,76.7753,76.7134,76.7598,2765.3691
2012-08-28 11:35:00,148.8,148.82,148.77,148.81,1382.684535205275,76.7856,76.7959,76.7701,76.7908,1382.6845
2012-08-28 11:40:00,148.83,148.85,148.78,148.83,3509.89151244416,76.8011,76.8114,76.7753,76.8011,3509.8915
2012-08-28 11:45:00,148.9,149.06,148.9,149.01,3084.450116996384,76.8372,76.9198,76.8372,76.894,3084.4501
2012-08-28 11:50:00,149.0,149.02,148.91,149.02,7870.665815783875,76.8888,76.8992,76.8424,76.8992,7870.6658
2012-08-28 11:55:00,149.03,149.15,148.99,149.15,3616.251861306104,76.9043,76.9662,76.8837,76.9662,3616.2519
2012-08-28 12:00:00,149.15,149.24,149.15,149.18,6487.9812805786,76.9662,77.0127,76.9662,76.9817,6487.9813
2012-08-28 12:05:00,149.21,149.32,149.16,149.16,6487.9812805786,76.9972,77.054,76.9714,76.9714,6487.9813
2012-08-28 12:10:00,149.14,149.16,149.11,149.11,957.2431397574984,76.9611,76.9714,76.9456,76.9456,957.2431
2012-08-28 12:15:00,149.14,149.14,148.98,148.98,3403.531163582216,76.9611,76.9611,76.8785,76.8785,3403.5312
2012-08-28 12:20:00,148.99,149.08,148.97,148.99,2020.8466283769408,76.8837,76.9301,76.8733,76.8837,2020.8466
2012-08-28 12:25:00,148.97,149.0,148.94,148.96,2552.648372686662,76.8733,76.8888,76.8579,76.8682,2552.6484
2012-08-28 12:30:00,148.95,148.95,148.86,148.86,3935.332907891937,76.863,76.863,76.8166,76.8166,3935.3329
2012-08-28 12:35:00,148.89,148.93,148.87,148.87,1808.125930653052,76.8321,76.8527,76.8217,76.8217,1808.1259
2012-08-28 12:40:00,148.87,148.97,148.87,148.97,3509.89151244416,76.8217,76.8733,76.8217,76.8733,3509.8915
2012-08-28 12:45:00,148.97,149.1,148.96,149.1,2978.089768134439,76.8733,76.9404,76.8682,76.9404,2978.0898
2012-08-28 12:50:00,149.09,149.1,149.02,149.09,5956.179536268878,76.9353,76.9404,76.8992,76.9353,5956.1795
2012-08-28 12:55:00,149.08,149.21,149.06,149.16,11380.557328228037,76.9301,76.9972,76.9198,76.9714,11380.5573
2012-08-28 13:00:00,149.19,149.21,149.02,149.02,18932.14209742608,76.9869,76.9972,76.8992,76.8992,18932.1421
2012-08-28 13:05:00,149.02,149.02,148.87,148.97,13826.845352052753,76.8992,76.8992,76.8217,76.8733,13826.8454
2012-08-28 13:10:00,148.94,149.14,148.91,149.14,9891.512444160817,76.8579,76.9611,76.8424,76.9611,9891.5124
2012-08-28 13:15:00,149.13,149.15,149.02,149.05,9678.791746436927,76.9559,76.9662,76.8992,76.9146,9678.7917
2012-08-28 13:20:00,149.03,149.1,149.01,149.08,9466.071048713038,76.9043,76.9404,76.894,76.9301,9466.071
2012-08-28 13:25:00,149.05,149.09,149.05,149.08,7126.143373750265,76.9146,76.9353,76.9146,76.9301,7126.1434
2012-08-28 13:30:00,149.08,149.08,149.03,149.06,4679.855349925547,76.9301,76.9301,76.9043,76.9198,4679.8553
2012-08-28 13:35:00,149.05,149.05,148.9,148.96,4148.053605615826,76.9146,76.9146,76.8372,76.8682,4148.0536
2012-08-28 13:40:00,148.97,149.07,148.97,149.07,4360.774303339715,76.8733,76.925,76.8733,76.925,4360.7743
2012-08-28 13:45:00,149.04,149.09,149.04,149.07,5849.819187406933,76.9095,76.9353,76.9095,76.925,5849.8192
2012-08-28 13:50:00,149.08,149.08,148.97,148.99,8508.82790895554,76.9301,76.9301,76.8733,76.8837,8508.8279
2012-08-28 13:55:00,149.0,149.05,148.97,148.97,8508.82790895554,76.8888,76.9146,76.8733,76.8733,8508.8279
2012-08-28 14:00:00,148.93,149.0,148.91,148.93,12231.440119123588,76.8527,76.8888,76.8424,76.8527,12231.4401
2012-08-28 14:05:00,148.96,148.97,148.9,148.91,5849.819187406933,76.8682,76.8733,76.8372,76.8424,5849.8192
2012-08-28 14:10:00,148.9,148.97,148.87,148.95,9146.990002127206,76.8372,76.8733,76.8217,76.863,9146.99
2012-08-28 14:15:00,148.96,149.01,148.95,149.0,16166.773027015526,76.8682,76.894,76.863,76.8888,16166.773
2012-08-28 14:20:00,149.01,149.11,149.01,149.04,5424.377791959157,76.894,76.9456,76.894,76.9095,5424.3778
2012-08-28 14:25:00,149.03,149.15,149.02,149.1,11380.557328228037,76.9043,76.9662,76.8992,76.9404,11380.5573
2012-08-28 14:30:00,149.11,149.12,149.04,149.07,8083.386513507763,76.9456,76.9508,76.9095,76.925,8083.3865
2012-08-28 14:35:00,149.05,149.06,148.97,148.98,7232.503722612209,76.9146,76.9198,76.8733,76.8785,7232.5037
2012-08-28 14:40:00,148.97,149.02,148.96,148.98,3935.332907891937,76.8733,76.8992,76.8682,76.8785,3935.3329
2012-08-28 14:45:00,148.97,149.0,148.87,148.96,8934.269304403317,76.8733,76.8888,76.8217,76.8682,8934.2693
2012-08-28 14:50:00,148.97,148.99,148.9,148.92,9785.15209529887,76.8733,76.8837,76.8372,76.8475,9785.1521
2012-08-28 14:55:00,148.87,149.1,148.87,149.09,23824.718145075512,76.8217,76.9404,76.8217,76.9353,23824.7181
2012-08-28 15:00:00,149.1,149.13,149.04,149.08,13614.124654328863,76.9404,76.9559,76.9095,76.9301,13614.1247
2012-08-28 15:05:00,149.1,149.18,149.08,149.15,6062.539885130822,76.9404,76.9817,76.9301,76.9662,6062.5399
2012-08-28 15:10:00,149.15,149.21,149.1,149.18,5105.296745373324,76.9662,76.9972,76.9404,76.9817,5105.2967
2012-08-28 15:15:00,149.17,149.21,149.03,149.07,12231.440119123588,76.9766,76.9972,76.9043,76.925,12231.4401
2012-08-28 15:20:00,149.07,149.13,148.98,149.04,9678.791746436927,76.925,76.9559,76.8785,76.9095,9678.7917
2012-08-28 15:25:00,149.09,149.09,148.97,148.99,5743.45883854499,76.9353,76.9353,76.8733,76.8837,5743.4588
2012-08-28 15:30:00,148.98,149.18,148.97,149.18,21697.511167836627,76.8785,76.9817,76.8733,76.9817,21697.5112
2012-08-28 15:35:00,149.18,149.19,149.13,149.19,14571.367794086362,76.9817,76.9869,76.9559,76.9869,14571.3678
2012-08-28 15:40:00,149.17,149.21,149.14,149.19,11061.476281642204,76.9766,76.9972,76.9611,76.9869,11061.4763
2012-08-28 15:45:00,149.19,149.28,149.17,149.23,18400.34035311636,76.9869,77.0333,76.9766,77.0075,18400.3404
2012-08-28 15:50:00,149.23,149.25,149.13,149.21,22973.83535417996,77.0075,77.0178,76.9559,76.9972,22973.8354
2012-08-28 15:55:00,149.21,149.26,149.04,149.14,50414.80536056157,76.9972,77.023,76.9095,76.9611,50414.8054
2012-08-29 09:30:00,149.3,149.42,148.88,149.28,17655.817911082744,77.0436,77.1056,76.8269,77.0333,17655.8179
2012-08-29 09:35:00,149.26,149.29,149.0,149.09,11486.91767708998,77.023,77.0385,76.8888,76.9353,11486.9177
2012-08-29 09:40:00,149.12,149.12,148.71,148.71,9146.990002127206,76.9508,76.9508,76.7392,76.7392,9146.99
2012-08-29 09:45:00,148.73,149.07,148.72,148.97,21803.87151669857,76.7495,76.925,76.7443,76.8733,21803.8715
2012-08-29 09:50:00,148.97,149.07,148.77,148.77,24037.4388427994,76.8733,76.925,76.7701,76.7701,24037.4388
2012-08-29 09:55:00,148.71,148.81,148.5,148.5,23186.556051903848,76.7392,76.7908,76.6308,76.6308,23186.5561
2012-08-29 10:00:00,148.58,148.69,148.42,148.55,30631.780472239945,76.6721,76.7289,76.5895,76.6566,30631.7805
2012-08-29 10:05:00,148.56,148.74,148.56,148.56,12763.24186343331,76.6618,76.7547,76.6618,76.6618,12763.2419
2012-08-29 10:10:00,148.58,148.74,148.55,148.72,7870.665815783875,76.6721,76.7547,76.6566,76.7443,7870.6658
2012-08-29 10:15:00,148.69,148.85,148.68,148.74,11167.836630504144,76.7289,76.8114,76.7237,76.7547,11167.8366
2012-08-29 10:20:00,148.77,148.87,148.61,148.63,7870.665815783875,76.7701,76.8217,76.6876,76.6979,7870.6658
2012-08-29 10:25:00,148.63,148.68,148.57,148.63,16911.295469049135,76.6979,76.7237,76.6669,76.6979,16911.2955
2012-08-29 10:30:00,148.61,148.66,148.39,148.5,17974.898957668578,76.6876,76.7134,76.5741,76.6308,17974.899
2012-08-29 10:35:00,148.5,148.66,148.5,148.5,13188.683258881088,76.6308,76.7134,76.6308,76.6308,13188.6833
2012-08-29 10:40:00,148.45,148.56,148.4,148.55,25313.76302914273,76.605,76.6618,76.5792,76.6566,25313.763
2012-08-29 10:45:00,148.53,148.64,148.51,148.57,9359.710699851094,76.6463,76.7031,76.636,76.6669,9359.7107
2012-08-29 10:50:00,148.51,148.55,148.28,148.28,12018.7194213997,76.636,76.6566,76.5173,76.5173,12018.7194
2012-08-29 10:55:00,148.28,148.42,148.23,148.4,8508.82790895554,76.5173,76.5895,76.4915,76.5792,8508.8279
2012-08-29 11:00:00,148.45,148.53,148.34,148.34,13082.322910019142,76.605,76.6463,76.5482,76.5482,13082.3229
2012-08-29 11:05:00,148.34,148.43,148.31,148.31,44458.6258242927,76.5482,76.5947,76.5328,76.5328,44458.6258
2012-08-29 11:10:00,148.3,148.38,148.3,148.34,4360.774303339715,76.5276,76.5689,76.5276,76.5482,4360.7743
2012-08-29 11:15:00,148.32,148.32,148.19,148.3,8402.467560093595,76.5379,76.5379,76.4708,76.5276,8402.4676
2012-08-29 11:20:00,148.23,148.23,148.11,148.18,11167.836630504144,76.4915,76.4915,76.4296,76.4657,11167.8366
2012-08-29 11:25:00,148.16,148.38,148.15,148.28,22654.754307594125,76.4554,76.5689,76.4502,76.5173,22654.7543
2012-08-29 11:30:00,148.32,148.39,148.22,148.39,21484.790470112737,76.5379,76.5741,76.4863,76.5741,21484.7905
2012-08-29 11:35:00,148.33,148.38,148.26,148.33,12018.7194213997,76.5431,76.5689,76.507,76.5431,12018.7194
2012-08-29 11:40:00,148.33,148.46,148.32,148.32,8296.107211231652,76.5431,76.6102,76.5379,76.5379,8296.1072
2012-08-29 11:45:00,148.34,148.59,148.34,148.54,8721.54860667943,76.5482,76.6773,76.5482,76.6515,8721.5486
2012-08-29 11:50:00,148.55,148.59,148.47,148.5,4679.855349925547,76.6566,76.6773,76.6153,76.6308,4679.8553
2012-08-29 11:55:00,148.5,148.57,148.5,148.55,9466.071048713038,76.6308,76.6669,76.6308,76.6566,9466.071
2012-08-29 12:00:00,148.58,148.58,148.5,148.55,3722.612210168049,76.6721,76.6721,76.6308,76.6566,3722.6122
2012-08-29 12:05:00,148.55,148.55,148.46,148.46,3190.8104658583275,76.6566,76.6566,76.6102,76.6102,3190.8105
2012-08-29 12:10:00,148.48,148.54,148.43,148.54,4573.495001063603,76.6205,76.6515,76.5947,76.6515,4573.495
2012-08-29 12:15:00,148.54,148.58,148.48,148.5,4041.6932567538815,76.6515,76.6721,76.6205,76.6308,4041.6933
2012-08-29 12:20:00,148.51,148.55,148.5,148.5,3297.170814720272,76.636,76.6566,76.6308,76.6308,3297.1708
2012-08-29 12:25:00,148.49,148.59,148.48,148.55,9040.62965326526,76.6257,76.6773,76.6205,76.6566,9040.6297
2012-08-29 12:30:00,148.54,148.55,148.43,148.47,2127.206977238885,76.6515,76.6566,76.5947,76.6153,2127.207
2012-08-29 12:35:00,148.49,148.51,148.44,148.5,4148.053605615826,76.6257,76.636,76.5999,76.6308,4148.0536
2012-08-29 12:40:00,148.5,148.5,148.47,148.49,2978.089768134439,76.6308,76.6308,76.6153,76.6257,2978.0898
2012-08-29 12:45:00,148.48,148.53,148.46,148.52,4148.053605615826,76.6205,76.6463,76.6102,76.6411,4148.0536
2012-08-29 12:50:00,148.52,148.54,148.47,148.47,4254.41395447777,76.6411,76.6515,76.6153,76.6153,4254.414
2012-08-29 12:55:00,148.48,148.5,148.46,148.46,3190.8104658583275,76.6205,76.6308,76.6102,76.6102,3190.8105
2012-08-29 13:00:00,148.47,148.52,148.42,148.52,7445.224420336098,76.6153,76.6411,76.5895,76.6411,7445.2244
2012-08-29 13:05:00,148.53,148.57,148.5,148.52,8402.467560093595,76.6463,76.6669,76.6308,76.6411,8402.4676
2012-08-29 13:10:00,148.53,148.76,148.53,148.76,32120.825356307163,76.6463,76.765,76.6463,76.765,32120.8254
2012-08-29 13:15:00,148.76,148.76,148.55,148.64,10210.593490746647,76.765,76.765,76.6566,76.7031,10210.5935
2012-08-29 13:20:00,148.64,148.72,148.59,148.69,6913.422676026376,76.7031,76.7443,76.6773,76.7289,6913.4227
2012-08-29 13:25:00,148.7,148.73,148.59,148.66,11380.557328228037,76.734,76.7495,76.6773,76.7134,11380.5573
2012-08-29 13:30:00,148.67,148.69,148.62,148.62,7551.584769198042,76.7185,76.7289,76.6927,76.6927,7551.5848
2012-08-29 13:35:00,148.62,148.73,148.62,148.69,6062.539885130822,76.6927,76.7495,76.6927,76.7289,6062.5399
2012-08-29 13:40:00,148.7,148.71,148.58,148.6,6381.620931716655,76.734,76.7392,76.6721,76.6824,6381.6209
2012-08-29 13:45:00,148.59,148.66,148.56,148.61,6381.620931716655,76.6773,76.7134,76.6618,76.6876,6381.6209
2012-08-29 13:50:00,148.62,148.65,148.57,148.57,2978.089768134439,76.6927,76.7082,76.6669,76.6669,2978.0898
2012-08-29 13:55:00,148.54,148.59,148.54,148.58,5105.296745373324,76.6515,76.6773,76.6515,76.6721,5105.2967
2012-08-29 14:00:00,148.55,148.55,148.43,148.44,6487.9812805786,76.6566,76.6566,76.5947,76.5999,6487.9813
2012-08-29 14:05:00,148.44,148.46,148.35,148.4,6168.900233992767,76.5999,76.6102,76.5534,76.5792,6168.9002
2012-08-29 14:10:00,148.4,148.5,148.37,148.5,7338.864071474153,76.5792,76.6308,76.5637,76.6308,7338.8641
2012-08-29 14:15:00,148.5,148.5,148.43,148.46,11380.557328228037,76.6308,76.6308,76.5947,76.6102,11380.5573
2012-08-29 14:20:00,148.45,148.45,148.39,148.42,8615.188257817485,76.605,76.605,76.5741,76.5895,8615.1883
2012-08-29 14:25:00,148.42,148.49,148.42,148.46,3828.972559029993,76.5895,76.6257,76.5895,76.6102,3828.9726
2012-08-29 14:30:00,148.42,148.47,148.41,148.44,7338.864071474153,76.5895,76.6153,76.5844,76.5999,7338.8641
2012-08-29 14:35:00,148.43,148.5,148.41,148.42,5637.098489683045,76.5947,76.6308,76.5844,76.5895,5637.0985
2012-08-29 14:40:00,148.45,148.47,148.41,148.47,9891.512444160817,76.605,76.6153,76.5844,76.6153,9891.5124
2012-08-29 14:45:00,148.47,148.52,148.37,148.38,12125.079770261644,76.6153,76.6411,76.5637,76.5689,12125.0798
2012-08-29 14:50:00,148.41,148.47,148.39,148.45,23611.997447351623,76.5844,76.6153,76.5741,76.605,23611.9974
2012-08-29 14:55:00,148.46,148.47,148.35,148.38,8402.467560093595,76.6102,76.6153,76.5534,76.5689,8402.4676
2012-08-29 15:00:00,148.38,148.4,148.32,148.33,11486.91767708998,76.5689,76.5792,76.5379,76.5431,11486.9177
2012-08-29 15:05:00,148.32,148.46,148.28,148.46,17336.736864496914,76.5379,76.6102,76.5173,76.6102,17336.7369
2012-08-29 15:10:00,148.46,148.5,148.41,148.5,9466.071048713038,76.6102,76.6308,76.5844,76.6308,9466.071
2012-08-29 15:15:00,148.48,148.52,148.48,148.5,14358.647096362474,76.6205,76.6411,76.6205,76.6308,14358.6471
2012-08-29 15:20:00,148.5,148.56,148.5,148.54,18187.619655392467,76.6308,76.6618,76.6308,76.6515,18187.6197
2012-08-29 15:25:00,148.51,148.59,148.5,148.52,19463.9438417358,76.636,76.6773,76.6308,76.6411,19463.9438
2012-08-29 15:30:00,148.52,148.55,148.41,148.41,22016.59221442246,76.6411,76.6566,76.5844,76.5844,22016.5922
2012-08-29 15:35:00,148.42,148.5,148.38,148.43,27015.52861093384,76.5895,76.6308,76.5689,76.5947,27015.5286
2012-08-29 15:40:00,148.42,148.46,148.34,148.44,17762.17825994469,76.5895,76.6102,76.5482,76.5999,17762.1783
2012-08-29 15:45:00,148.45,148.45,148.32,148.32,39246.96873005743,76.605,76.605,76.5379,76.5379,39246.9687
2012-08-29 15:50:00,148.3,148.36,148.27,148.34,37226.122101680485,76.5276,76.5586,76.5121,76.5482,37226.1221
2012-08-29 15:55:00,148.34,148.35,148.28,148.33,62327.16443309933,76.5482,76.5534,76.5173,76.5431,62327.1644
2012-08-30 09:30:00,147.95,148.32,147.41,147.84,36268.87896192299,76.347,76.5379,76.0683,76.2902,36268.879
2012-08-30 09:35:00,147.85,148.19,147.83,148.03,8721.54860667943,76.2954,76.4708,76.2851,76.3883,8721.5486
2012-08-30 09:40:00,148.08,148.13,147.97,148.12,8189.746862369707,76.4141,76.4399,76.3573,76.4347,8189.7469
2012-08-30 09:45:00,148.11,148.21,147.98,148.02,5211.657094235268,76.4296,76.4812,76.3625,76.3831,5211.6571
2012-08-30 09:50:00,147.98,147.99,147.72,147.72,8083.386513507763,76.3625,76.3676,76.2283,76.2283,8083.3865
2012-08-30 09:55:00,147.7,147.73,147.49,147.6,5318.017443097213,76.218,76.2335,76.1096,76.1664,5318.0174
2012-08-30 10:00:00,147.63,148.04,147.61,147.95,19144.86279514997,76.1819,76.3934,76.1715,76.347,19144.8628
2012-08-30 10:05:00,147.98,148.18,147.88,148.02,11486.91767708998,76.3625,76.4657,76.3109,76.3831,11486.9177
2012-08-30 10:10:00,148.03,148.16,147.97,148.16,2978.089768134439,76.3883,76.4554,76.3573,76.4554,2978.0898
2012-08-30 10:15:00,148.16,148.18,148.05,148.16,5956.179536268878,76.4554,76.4657,76.3986,76.4554,5956.1795
2012-08-30 10:20:00,148.05,148.17,148.05,148.14,14784.088491810253,76.3986,76.4605,76.3986,76.445,14784.0885
2012-08-30 10:25:00,148.16,148.18,148.03,148.16,6275.260582854711,76.4554,76.4657,76.3883,76.4554,6275.2606
2012-08-30 10:30:00,148.12,148.26,148.06,148.19,9466.071048713038,76.4347,76.507,76.4038,76.4708,9466.071
2012-08-30 10:35:00,148.2,148.22,148.09,148.13,7551.584769198042,76.476,76.4863,76.4192,76.4399,7551.5848
2012-08-30 10:40:00,148.14,148.16,147.91,148.01,5105.296745373324,76.445,76.4554,76.3264,76.378,5105.2967
2012-08-30 10:45:00,147.94,148.08,147.94,147.99,13507.76430546692,76.3418,76.4141,76.3418,76.3676,13507.7643
2012-08-30 10:50:00,147.99,147.99,147.71,147.76,14571.367794086362,76.3676,76.3676,76.2231,76.249,14571.3678
2012-08-30 10:55:00,147.77,148.03,147.77,147.97,22654.754307594125,76.2541,76.3883,76.2541,76.3573,22654.7543
2012-08-30 11:00:00,147.96,148.06,147.95,147.99,11699.638374813869,76.3522,76.4038,76.347,76.3676,11699.6384
2012-08-30 11:05:00,148.01,148.07,147.92,147.96,8721.54860667943,76.378,76.4089,76.3315,76.3522,8721.5486
2012-08-30 11:10:00,147.96,148.03,147.91,148.03,4041.6932567538815,76.3522,76.3883,76.3264,76.3883,4041.6933
2012-08-30 11:15:00,147.99,148.09,147.91,147.93,11167.836630504144,76.3676,76.4192,76.3264,76.3367,11167.8366
2012-08-30 11:20:00,148.01,148.14,147.97,148.14,3509.89151244416,76.378,76.445,76.3573,76.445,3509.8915
2012-08-30 11:25:00,148.14,148.25,148.11,148.25,4360.774303339715,76.445,76.5018,76.4296,76.5018,4360.7743
2012-08-30 11:30:00,148.27,148.3,148.2,148.25,4467.134652201658,76.5121,76.5276,76.476,76.5018,4467.1347
2012-08-30 11:35:00,148.25,148.27,148.18,148.25,7870.665815783875,76.5018,76.5121,76.4657,76.5018,7870.6658
2012-08-30 11:40:00,148.25,148.32,148.15,148.17,3722.612210168049,76.5018,76.5379,76.4502,76.4605,3722.6122
2012-08-30 11:45:00,148.18,148.26,148.18,148.25,7019.78302488832,76.4657,76.507,76.4657,76.5018,7019.783
2012-08-30 11:50:00,148.23,148.26,148.16,148.21,6275.260582854711,76.4915,76.507,76.4554,76.4812,6275.2606
2012-08-30 11:55:00,148.25,148.26,148.18,148.19,4254.41395447777,76.5018,76.507,76.4657,76.4708,4254.414
2012-08-30 12:00:00,148.16,148.23,148.15,148.22,2978.089768134439,76.4554,76.4915,76.4502,76.4863,2978.0898
2012-08-30 12:05:00,148.22,148.22,148.17,148.19,3190.8104658583275,76.4863,76.4863,76.4605,76.4708,3190.8105
2012-08-30 12:10:00,148.17,148.29,148.17,148.26,4254.41395447777,76.4605,76.5224,76.4605,76.507,4254.414
2012-08-30 12:15:00,148.27,148.29,148.2,148.26,2339.9276749627734,76.5121,76.5224,76.476,76.507,2339.9277
2012-08-30 12:20:00,148.27,148.27,148.19,148.22,1808.125930653052,76.5121,76.5121,76.4708,76.4863,1808.1259
2012-08-30 12:25:00,148.22,148.22,148.03,148.08,16166.773027015526,76.4863,76.4863,76.3883,76.4141,16166.773
2012-08-30 12:30:00,148.08,148.25,148.08,148.22,7764.30546692193,76.4141,76.5018,76.4141,76.4863,7764.3055
2012-08-30 12:35:00,148.25,148.25,148.15,148.22,2871.729419272495,76.5018,76.5018,76.4502,76.4863,2871.7294
2012-08-30 12:40:00,148.23,148.24,148.13,148.22,10636.034886194426,76.4915,76.4966,76.4399,76.4863,10636.0349
2012-08-30 12:45:00,148.22,148.26,148.17,148.22,14571.367794086362,76.4863,76.507,76.4605,76.4863,14571.3678
2012-08-30 12:50:00,148.22,148.22,148.18,148.22,2659.0087215486064,76.4863,76.4863,76.4657,76.4863,2659.0087
2012-08-30 12:55:00,148.22,148.22,148.2,148.22,6807.062327164432,76.4863,76.4863,76.476,76.4863,6807.0623
2012-08-30 13:00:00,148.22,148.22,148.17,148.17,8615.188257817485,76.4863,76.4863,76.4605,76.4605,8615.1883
2012-08-30 13:05:00,148.17,148.22,148.16,148.2,6062.539885130822,76.4605,76.4863,76.4554,76.476,6062.5399
2012-08-30 13:10:00,148.2,148.23,148.13,148.2,5530.738140821101,76.476,76.4915,76.4399,76.476,5530.7381
2012-08-30 13:15:00,148.2,148.22,148.15,148.18,3935.332907891937,76.476,76.4863,76.4502,76.4657,3935.3329
2012-08-30 13:20:00,148.2,148.22,148.16,148.17,7338.864071474153,76.476,76.4863,76.4554,76.4605,7338.8641
2012-08-30 13:25:00,148.16,148.23,148.14,148.22,8189.746862369707,76.4554,76.4915,76.445,76.4863,8189.7469
2012-08-30 13:30:00,148.22,148.23,148.18,148.18,5211.657094235268,76.4863,76.4915,76.4657,76.4657,5211.6571
2012-08-30 13:35:00,148.19,148.24,148.13,148.18,8189.746862369707,76.4708,76.4966,76.4399,76.4657,8189.7469
2012-08-30 13:40:00,148.22,148.22,148.16,148.21,6168.900233992767,76.4863,76.4863,76.4554,76.4812,6168.9002
2012-08-30 13:45:00,148.22,148.22,148.18,148.21,2446.2880238247176,76.4863,76.4863,76.4657,76.4812,2446.288
2012-08-30 13:50:00,148.21,148.22,148.14,148.19,6594.341629440543,76.4812,76.4863,76.445,76.4708,6594.3416
2012-08-30 13:55:00,148.19,148.23,148.13,148.21,6275.260582854711,76.4708,76.4915,76.4399,76.4812,6275.2606
2012-08-30 14:00:00,148.19,148.23,148.15,148.15,9572.431397574985,76.4708,76.4915,76.4502,76.4502,9572.4314
2012-08-30 14:05:00,148.14,148.23,148.14,148.17,8827.908955541372,76.445,76.4915,76.445,76.4605,8827.909
2012-08-30 14:10:00,148.18,148.22,148.13,148.14,6168.900233992767,76.4657,76.4863,76.4399,76.445,6168.9002
2012-08-30 14:15:00,148.16,148.22,148.15,148.2,6807.062327164432,76.4554,76.4863,76.4502,76.476,6807.0623
2012-08-30 14:20:00,148.2,148.22,148.17,148.18,9359.710699851094,76.476,76.4863,76.4605,76.4657,9359.7107
2012-08-30 14:25:00,148.17,148.19,148.11,148.13,8296.107211231652,76.4605,76.4708,76.4296,76.4399,8296.1072
2012-08-30 14:30:00,148.19,148.19,148.05,148.09,9785.15209529887,76.4708,76.4708,76.3986,76.4192,9785.1521
2012-08-30 14:35:00,148.07,148.09,148.03,148.07,4892.576047649435,76.4089,76.4192,76.3883,76.4089,4892.576
2012-08-30 14:40:00,148.04,148.18,148.04,148.15,6168.900233992767,76.3934,76.4657,76.3934,76.4502,6168.9002
2012-08-30 14:45:00,148.13,148.18,148.07,148.15,10529.67453733248,76.4399,76.4657,76.4089,76.4502,10529.6745
2012-08-30 14:50:00,148.17,148.18,148.08,148.09,12231.440119123588,76.4605,76.4657,76.4141,76.4192,12231.4401
2012-08-30 14:55:00,148.13,148.18,148.11,148.15,10955.115932780258,76.4399,76.4657,76.4296,76.4502,10955.1159
2012-08-30 15:00:00,148.16,148.16,148.1,148.13,8934.269304403317,76.4554,76.4554,76.4244,76.4399,8934.2693
2012-08-30 15:05:00,148.16,148.18,148.03,148.03,16804.93512018719,76.4554,76.4657,76.3883,76.3883,16804.9351
2012-08-30 15:10:00,148.05,148.13,148.03,148.1,13295.043607743031,76.3986,76.4399,76.3883,76.4244,13295.0436
2012-08-30 15:15:00,148.11,148.11,147.98,147.98,11274.19697936609,76.4296,76.4296,76.3625,76.3625,11274.197
2012-08-30 15:20:00,147.97,148.01,147.96,147.97,11274.19697936609,76.3573,76.378,76.3522,76.3573,11274.197
2012-08-30 15:25:00,147.99,148.09,147.97,147.97,13401.403956604976,76.3676,76.4192,76.3573,76.3573,13401.404
2012-08-30 15:30:00,147.99,148.16,147.99,148.09,20527.54733035524,76.3676,76.4554,76.3676,76.4192,20527.5473
2012-08-30 15:35:00,148.06,148.09,147.99,148.01,18081.259306530523,76.4038,76.4192,76.3676,76.378,18081.2593
2012-08-30 15:40:00,148.01,148.16,148.0,148.08,21059.34907466496,76.378,76.4554,76.3728,76.4141,21059.3491
2012-08-30 15:45:00,148.07,148.14,147.97,148.13,19357.58349287385,76.4089,76.445,76.3573,76.4399,19357.5835
2012-08-30 15:50:00,148.13,148.13,148.0,148.07,29780.89768134439,76.4399,76.4399,76.3728,76.4089,29780.8977
2012-08-30 15:55:00,148.06,148.08,147.96,148.07,57328.22803658795,76.4038,76.4141,76.3522,76.4089,57328.228
2012-08-31 09:30:00,148.37,148.82,148.28,148.34,29036.37523931078,76.5637,76.7959,76.5173,76.5482,29036.3752
2012-08-31 09:35:00,148.33,148.81,148.31,148.71,3084.450116996384,76.5431,76.7908,76.5328,76.7392,3084.4501
2012-08-31 09:40:00,148.8,148.8,148.08,148.08,7870.665815783875,76.7856,76.7856,76.4141,76.4141,7870.6658
2012-08-31 09:45:00,148.08,148.18,147.86,148.18,9146.990002127206,76.4141,76.4657,76.3006,76.4657,9146.99
2012-08-31 09:50:00,148.13,148.17,148.02,148.03,4892.576047649435,76.4399,76.4605,76.3831,76.3883,4892.576
2012-08-31 09:55:00,148.06,148.07,147.88,147.88,2871.729419272495,76.4038,76.4089,76.3109,76.3109,2871.7294
2012-08-31 10:00:00,147.88,147.89,147.24,147.5,26377.366517762173,76.3109,76.316,75.9806,76.1148,26377.3665
2012-08-31 10:05:00,147.47,147.47,147.14,147.15,18081.259306530523,76.0993,76.0993,75.929,75.9342,18081.2593
2012-08-31 10:10:00,147.18,147.69,147.15,147.58,15528.61093384386,75.9497,76.2128,75.9342,76.1561,15528.6109
2012-08-31 10:15:00,147.55,147.82,147.48,147.79,9146.990002127206,76.1406,76.2799,76.1045,76.2644,9146.99
2012-08-31 10:20:00,147.74,147.88,147.67,147.81,12018.7194213997,76.2386,76.3109,76.2025,76.2748,12018.7194
2012-08-31 10:25:00,147.86,147.9,147.63,147.67,8402.467560093595,76.3006,76.3212,76.1819,76.2025,8402.4676
2012-08-31 10:30:00,147.68,147.87,147.63,147.85,45841.31035949797,76.2077,76.3057,76.1819,76.2954,45841.3104
2012-08-31 10:35:00,147.8,147.92,147.67,147.7,10848.755583918311,76.2696,76.3315,76.2025,76.218,10848.7556
2012-08-31 10:40:00,147.78,147.9,147.72,147.77,15315.890236119973,76.2593,76.3212,76.2283,76.2541,15315.8902
2012-08-31 10:45:00,147.79,148.05,147.79,147.96,14358.647096362474,76.2644,76.3986,76.2644,76.3522,14358.6471
2012-08-31 10:50:00,148.0,148.22,147.91,148.22,9466.071048713038,76.3728,76.4863,76.3264,76.4863,9466.071
2012-08-31 10:55:00,148.18,148.38,148.15,148.18,21484.790470112737,76.4657,76.5689,76.4502,76.4657,21484.7905
2012-08-31 11:00:00,148.18,148.3,148.18,148.19,7870.665815783875,76.4657,76.5276,76.4657,76.4708,7870.6658
2012-08-31 11:05:00,148.18,148.18,147.72,147.84,17549.4575622208,76.4657,76.4657,76.2283,76.2902,17549.4576
2012-08-31 11:10:00,147.9,147.93,147.75,147.82,11593.278025951924,76.3212,76.3367,76.2438,76.2799,11593.278
2012-08-31 11:15:00,147.85,147.91,147.77,147.91,7657.945118059986,76.2954,76.3264,76.2541,76.3264,7657.9451
2012-08-31 11:20:00,147.91,148.03,147.91,147.98,10636.034886194426,76.3264,76.3883,76.3264,76.3625,10636.0349
2012-08-31 11:25:00,147.95,148.0,147.89,147.94,31269.94256541161,76.347,76.3728,76.316,76.3418,31269.9426
2012-08-31 11:30:00,147.94,147.97,147.89,147.92,18081.259306530523,76.3418,76.3573,76.316,76.3315,18081.2593
2012-08-31 11:35:00,147.92,148.03,147.89,148.0,30419.059774516056,76.3315,76.3883,76.316,76.3728,30419.0598
2012-08-31 11:40:00,148.0,148.05,147.89,147.9,36056.1582641991,76.3728,76.3986,76.316,76.3212,36056.1583
2012-08-31 11:45:00,147.94,148.03,147.87,147.93,16273.13337587747,76.3418,76.3883,76.3057,76.3367,16273.1334
2012-08-31 11:50:00,147.93,148.04,147.93,148.03,3403.531163582216,76.3367,76.3934,76.3367,76.3883,3403.5312
2012-08-31 11:55:00,147.99,148.07,147.99,148.02,2446.2880238247176,76.3676,76.4089,76.3676,76.3831,2446.288
2012-08-31 12:00:00,148.02,148.29,148.02,148.23,5530.738140821101,76.3831,76.5224,76.3831,76.4915,5530.7381
2012-08-31 12:05:00,148.24,148.26,148.0,148.03,2978.089768134439,76.4966,76.507,76.3728,76.3883,2978.0898
2012-08-31 12:10:00,147.98,148.01,147.68,147.82,19676.664539459685,76.3625,76.378,76.2077,76.2799,19676.6645
2012-08-31 12:15:00,147.77,147.77,147.68,147.75,4892.576047649435,76.2541,76.2541,76.2077,76.2438,4892.576
2012-08-31 12:20:00,147.75,147.92,147.71,147.84,15954.052329291637,76.2438,76.3315,76.2231,76.2902,15954.0523
2012-08-31 12:25:00,147.87,147.92,147.8,147.81,7126.143373750265,76.3057,76.3315,76.2696,76.2748,7126.1434
2012-08-31 12:30:00,147.84,147.88,147.74,147.82,10955.115932780258,76.2902,76.3109,76.2386,76.2799,10955.1159
2012-08-31 12:35:00,147.83,147.87,147.76,147.76,3403.531163582216,76.2851,76.3057,76.249,76.249,3403.5312
2012-08-31 12:40:00,147.76,147.81,147.72,147.81,3190.8104658583275,76.249,76.2748,76.2283,76.2748,3190.8105
2012-08-31 12:45:00,147.81,147.92,147.81,147.9,6381.620931716655,76.2748,76.3315,76.2748,76.3212,6381.6209
2012-08-31 12:50:00,147.9,147.93,147.84,147.89,3616.251861306104,76.3212,76.3367,76.2902,76.316,3616.2519
2012-08-31 12:55:00,147.9,147.98,147.88,147.88,4467.134652201658,76.3212,76.3625,76.3109,76.3109,4467.1347
2012-08-31 13:00:00,147.85,147.99,147.82,147.98,5956.179536268878,76.2954,76.3676,76.2799,76.3625,5956.1795
2012-08-31 13:05:00,147.95,148.0,147.91,147.98,4998.93639651138,76.347,76.3728,76.3264,76.3625,4998.9364
2012-08-31 13:10:00,147.92,147.99,147.69,147.8,9997.87279302276,76.3315,76.3676,76.2128,76.2696,9997.8728
2012-08-31 13:15:00,147.8,147.84,147.65,147.65,6700.701978302488,76.2696,76.2902,76.1922,76.1922,6700.702
2012-08-31 13:20:00,147.67,147.75,147.64,147.75,10848.755583918311,76.2025,76.2438,76.187,76.2438,10848.7556
2012-08-31 13:25:00,147.75,147.75,147.64,147.67,5211.657094235268,76.2438,76.2438,76.187,76.2025,5211.6571
2012-08-31 13:30:00,147.69,147.9,147.69,147.9,6913.422676026376,76.2128,76.3212,76.2128,76.3212,6913.4227
2012-08-31 13:35:00,147.9,147.9,147.79,147.8,9040.62965326526,76.3212,76.3212,76.2644,76.2696,9040.6297
2012-08-31 13:40:00,147.79,147.95,147.79,147.86,3509.89151244416,76.2644,76.347,76.2644,76.3006,3509.8915
2012-08-31 13:45:00,147.89,147.9,147.8,147.87,4254.41395447777,76.316,76.3212,76.2696,76.3057,4254.414
2012-08-31 13:50:00,147.92,148.03,147.88,148.02,2339.9276749627734,76.3315,76.3883,76.3109,76.3831,2339.9277
2012-08-31 13:55:00,148.03,148.08,147.99,148.03,2871.729419272495,76.3883,76.4141,76.3676,76.3883,2871.7294
2012-08-31 14:00:00,148.11,148.16,148.04,148.04,5318.017443097213,76.4296,76.4554,76.3934,76.3934,5318.0174
2012-08-31 14:05:00,148.09,148.15,148.09,148.15,2339.9276749627734,76.4192,76.4502,76.4192,76.4502,2339.9277
2012-08-31 14:10:00,148.15,148.34,148.11,148.34,13295.043607743031,76.4502,76.5482,76.4296,76.5482,13295.0436
2012-08-31 14:15:00,148.3,148.47,148.27,148.41,13720.485003190808,76.5276,76.6153,76.5121,76.5844,13720.485
2012-08-31 14:20:00,148.42,148.42,148.34,148.4,5849.819187406933,76.5895,76.5895,76.5482,76.5792,5849.8192
2012-08-31 14:25:00,148.39,148.55,148.38,148.5,7657.945118059986,76.5741,76.6566,76.5689,76.6308,7657.9451
2012-08-31 14:30:00,148.5,148.51,148.45,148.45,5211.657094235268,76.6308,76.636,76.605,76.605,5211.6571
2012-08-31 14:35:00,148.45,148.63,148.44,148.62,5956.179536268878,76.605,76.6979,76.5999,76.6927,5956.1795
2012-08-31 14:40:00,148.59,148.61,148.51,148.56,8402.467560093595,76.6773,76.6876,76.636,76.6618,8402.4676
2012-08-31 14:45:00,148.54,148.65,148.52,148.59,7126.143373750265,76.6515,76.7082,76.6411,76.6773,7126.1434
2012-08-31 14:50:00,148.63,148.74,148.58,148.71,9678.791746436927,76.6979,76.7547,76.6721,76.7392,9678.7917
2012-08-31 14:55:00,148.7,148.73,148.65,148.65,6381.620931716655,76.734,76.7495,76.7082,76.7082,6381.6209
2012-08-31 15:00:00,148.68,148.7,148.52,148.53,10955.115932780258,76.7237,76.734,76.6411,76.6463,10955.1159
2012-08-31 15:05:00,148.5,148.65,148.5,148.62,20527.54733035524,76.6308,76.7082,76.6308,76.6927,20527.5473
2012-08-31 15:10:00,148.62,148.75,148.62,148.72,24037.4388427994,76.6927,76.7598,76.6927,76.7443,24037.4388
2012-08-31 15:15:00,148.73,148.88,148.66,148.82,16698.574771325246,76.7495,76.8269,76.7134,76.7959,16698.5748
2012-08-31 15:20:00,148.81,148.94,148.81,148.84,13401.403956604976,76.7908,76.8579,76.7908,76.8063,13401.404
2012-08-31 15:25:00,148.85,148.88,148.72,148.72,21910.23186556052,76.8114,76.8269,76.7443,76.7443,21910.2319
2012-08-31 15:30:00,148.72,148.78,148.66,148.72,23824.718145075512,76.7443,76.7753,76.7134,76.7443,23824.7181
2012-08-31 15:35:00,148.7,148.8,148.65,148.76,20633.907679217184,76.734,76.7856,76.7082,76.765,20633.9077
2012-08-31 15:40:00,148.76,148.91,148.7,148.74,48393.95873218464,76.765,76.8424,76.734,76.7547,48393.9587
2012-08-31 15:45:00,148.76,148.89,148.64,148.89,61157.20059561794,76.765,76.8321,76.7031,76.8321,61157.2006
2012-08-31 15:50:00,148.88,149.18,148.79,149.15,60625.39885130822,76.8269,76.9817,76.7805,76.9662,60625.3989
2012-08-31 15:55:00,149.15,149.29,149.07,149.13,171559.2427143161,76.9662,77.0385,76.925,76.9559,171559.2427
2012-09-04 09:30:00,149.21,149.5,149.06,149.3,28823.654541586893,76.9972,77.1468,76.9198,77.0436,28823.6545
2012-09-04 09:35:00,149.32,149.4,148.93,148.93,20633.907679217184,77.054,77.0952,76.8527,76.8527,20633.9077
2012-09-04 09:40:00,149.04,149.04,148.84,148.84,12231.440119123588,76.9095,76.9095,76.8063,76.8063,12231.4401
2012-09-04 09:45:00,148.81,149.03,148.74,148.85,8721.54860667943,76.7908,76.9043,76.7547,76.8114,8721.5486
2012-09-04 09:50:00,148.87,148.87,148.41,148.51,8508.82790895554,76.8217,76.8217,76.5844,76.636,8508.8279
2012-09-04 09:55:00,148.52,148.62,148.41,148.44,12656.881514571363,76.6411,76.6927,76.5844,76.5999,12656.8815
2012-09-04 10:00:00,148.44,148.61,148.33,148.58,19783.02488832163,76.5999,76.6876,76.5431,76.6721,19783.0249
2012-09-04 10:05:00,148.56,148.74,148.52,148.56,20527.54733035524,76.6618,76.7547,76.6411,76.6618,20527.5473
2012-09-04 10:10:00,148.55,148.56,148.34,148.44,10423.314188470536,76.6566,76.6618,76.5482,76.5999,10423.3142
2012-09-04 10:15:00,148.42,148.44,148.25,148.34,13933.205700914696,76.5895,76.5999,76.5018,76.5482,13933.2057
2012-09-04 10:20:00,148.32,148.32,147.95,148.1,23292.91640076579,76.5379,76.5379,76.347,76.4244,23292.9164
2012-09-04 10:25:00,148.1,148.16,147.88,147.97,9040.62965326526,76.4244,76.4554,76.3109,76.3573,9040.6297
2012-09-04 10:30:00,147.91,148.1,147.85,148.03,34779.83407785577,76.3264,76.4244,76.2954,76.3883,34779.8341
2012-09-04 10:35:00,147.95,148.18,147.88,148.12,12125.079770261644,76.347,76.4657,76.3109,76.4347,12125.0798
2012-09-04 10:40:00,148.11,148.19,148.03,148.06,18506.700701978298,76.4296,76.4708,76.3883,76.4038,18506.7007
2012-09-04 10:45:00,148.11,148.11,147.87,148.0,16485.85407360136,76.4296,76.4296,76.3057,76.3728,16485.8541
2012-09-04 10:50:00,148.03,148.13,147.99,148.06,13507.76430546692,76.3883,76.4399,76.3676,76.4038,13507.7643
2012-09-04 10:55:00,147.98,148.06,147.84,148.03,28717.29419272495,76.3625,76.4038,76.2902,76.3883,28717.2942
2012-09-04 11:00:00,148.03,148.16,147.92,148.14,12444.160816847478,76.3883,76.4554,76.3315,76.445,12444.1608
2012-09-04 11:05:00,148.18,148.23,148.11,148.19,8934.269304403317,76.4657,76.4915,76.4296,76.4708,8934.2693
2012-09-04 11:10:00,148.23,148.23,148.09,148.18,20527.54733035524,76.4915,76.4915,76.4192,76.4657,20527.5473
2012-09-04 11:15:00,148.17,148.2,148.14,148.16,11593.278025951924,76.4605,76.476,76.445,76.4554,11593.278
2012-09-04 11:20:00,148.18,148.19,148.06,148.1,40948.73431184854,76.4657,76.4708,76.4038,76.4244,40948.7343
2012-09-04 11:25:00,148.13,148.34,148.08,148.34,10423.314188470536,76.4399,76.5482,76.4141,76.5482,10423.3142
2012-09-04 11:30:00,148.34,148.55,148.34,148.42,17124.016166773024,76.5482,76.6566,76.5482,76.5895,17124.0162
2012-09-04 11:35:00,148.35,148.6,148.34,148.6,10423.314188470536,76.5534,76.6824,76.5482,76.6824,10423.3142
2012-09-04 11:40:00,148.62,148.62,148.48,148.5,12550.521165709422,76.6927,76.6927,76.6205,76.6308,12550.5212
2012-09-04 11:45:00,148.5,148.55,148.34,148.38,14358.647096362474,76.6308,76.6566,76.5482,76.5689,14358.6471
2012-09-04 11:50:00,148.47,148.47,148.19,148.29,5105.296745373324,76.6153,76.6153,76.4708,76.5224,5105.2967
2012-09-04 11:55:00,148.29,148.5,148.28,148.49,8827.908955541372,76.5224,76.6308,76.5173,76.6257,8827.909
2012-09-04 12:00:00,148.49,148.51,148.37,148.38,6062.539885130822,76.6257,76.636,76.5637,76.5689,6062.5399
2012-09-04 12:05:00,148.37,148.48,148.33,148.4,7445.224420336098,76.5637,76.6205,76.5431,76.5792,7445.2244
2012-09-04 12:10:00,148.4,148.46,148.37,148.43,1914.4862795149968,76.5792,76.6102,76.5637,76.5947,1914.4863
2012-09-04 12:15:00,148.41,148.49,148.4,148.4,7764.30546692193,76.5844,76.6257,76.5792,76.5792,7764.3055
2012-09-04 12:20:00,148.46,148.64,148.44,148.55,7338.864071474153,76.6102,76.7031,76.5999,76.6566,7338.8641
2012-09-04 12:25:00,148.57,148.59,148.49,148.53,5105.296745373324,76.6669,76.6773,76.6257,76.6463,5105.2967
2012-09-04 12:30:00,148.54,148.58,148.47,148.47,7126.143373750265,76.6515,76.6721,76.6153,76.6153,7126.1434
2012-09-04 12:35:00,148.47,148.52,148.4,148.52,6700.701978302488,76.6153,76.6411,76.5792,76.6411,6700.702
2012-09-04 12:40:00,148.5,148.51,148.43,148.43,2659.0087215486064,76.6308,76.636,76.5947,76.5947,2659.0087
2012-09-04 12:45:00,148.44,148.47,148.39,148.39,3509.89151244416,76.5999,76.6153,76.5741,76.5741,3509.8915
2012-09-04 12:50:00,148.4,148.41,148.34,148.4,4467.134652201658,76.5792,76.5844,76.5482,76.5792,4467.1347
2012-09-04 12:55:00,148.35,148.4,148.33,148.34,3403.531163582216,76.5534,76.5792,76.5431,76.5482,3403.5312
2012-09-04 13:00:00,148.34,148.4,148.34,148.34,2020.8466283769408,76.5482,76.5792,76.5482,76.5482,2020.8466
2012-09-04 13:05:00,148.34,148.38,148.33,148.34,1808.125930653052,76.5482,76.5689,76.5431,76.5482,1808.1259
2012-09-04 13:10:00,148.34,148.36,148.3,148.35,5530.738140821101,76.5482,76.5586,76.5276,76.5534,5530.7381
2012-09-04 13:15:00,148.36,148.41,148.36,148.36,4360.774303339715,76.5586,76.5844,76.5586,76.5586,4360.7743
2012-09-04 13:20:00,148.39,148.5,148.39,148.47,5105.296745373324,76.5741,76.6308,76.5741,76.6153,5105.2967
2012-09-04 13:25:00,148.45,148.5,148.39,148.45,3084.450116996384,76.605,76.6308,76.5741,76.605,3084.4501
2012-09-04 13:30:00,148.46,148.49,148.4,148.4,2659.0087215486064,76.6102,76.6257,76.5792,76.5792,2659.0087
2012-09-04 13:35:00,148.39,148.46,148.34,148.43,3722.612210168049,76.5741,76.6102,76.5482,76.5947,3722.6122
2012-09-04 13:40:00,148.41,148.41,148.33,148.34,1489.0448840672195,76.5844,76.5844,76.5431,76.5482,1489.0449
2012-09-04 13:45:00,148.41,148.42,148.34,148.36,6487.9812805786,76.5844,76.5895,76.5482,76.5586,6487.9813
2012-09-04 13:50:00,148.37,148.44,148.35,148.4,8296.107211231652,76.5637,76.5999,76.5534,76.5792,8296.1072
2012-09-04 13:55:00,148.42,148.42,148.35,148.35,11167.836630504144,76.5895,76.5895,76.5534,76.5534,11167.8366
2012-09-04 14:00:00,148.35,148.45,148.35,148.4,10848.755583918311,76.5534,76.605,76.5534,76.5792,10848.7556
2012-09-04 14:05:00,148.4,148.47,148.37,148.45,5424.377791959157,76.5792,76.6153,76.5637,76.605,5424.3778
2012-09-04 14:10:00,148.45,148.47,148.38,148.38,4254.41395447777,76.605,76.6153,76.5689,76.5689,4254.414
2012-09-04 14:15:00,148.44,148.57,148.42,148.57,8189.746862369707,76.5999,76.6669,76.5895,76.6669,8189.7469
2012-09-04 14:20:00,148.56,148.58,148.49,148.49,7232.503722612209,76.6618,76.6721,76.6257,76.6257,7232.5037
2012-09-04 14:25:00,148.5,148.52,148.4,148.5,11274.19697936609,76.6308,76.6411,76.5792,76.6308,11274.197
2012-09-04 14:30:00,148.51,148.66,148.5,148.66,5424.377791959157,76.636,76.7134,76.6308,76.7134,5424.3778
2012-09-04 14:35:00,148.7,148.96,148.67,148.78,9146.990002127206,76.734,76.8682,76.7185,76.7753,9146.99
2012-09-04 14:40:00,148.77,148.78,148.61,148.74,6168.900233992767,76.7701,76.7753,76.6876,76.7547,6168.9002
2012-09-04 14:45:00,148.75,148.89,148.75,148.89,5849.819187406933,76.7598,76.8321,76.7598,76.8321,5849.8192
2012-09-04 14:50:00,148.86,148.86,148.75,148.78,1276.324186343331,76.8166,76.8166,76.7598,76.7753,1276.3242
2012-09-04 14:55:00,148.75,148.82,148.74,148.8,8083.386513507763,76.7598,76.7959,76.7547,76.7856,8083.3865
2012-09-04 15:00:00,148.77,148.8,148.71,148.76,9359.710699851094,76.7701,76.7856,76.7392,76.765,9359.7107
2012-09-04 15:05:00,148.76,148.94,148.73,148.92,14677.728142948306,76.765,76.8579,76.7495,76.8475,14677.7281
2012-09-04 15:10:00,148.92,148.96,148.88,148.92,15741.33163156775,76.8475,76.8682,76.8269,76.8475,15741.3316
2012-09-04 15:15:00,148.93,149.09,148.91,149.02,12125.079770261644,76.8527,76.9353,76.8424,76.8992,12125.0798
2012-09-04 15:20:00,149.01,149.26,149.01,149.26,31057.22186768772,76.894,77.023,76.894,77.023,31057.2219
2012-09-04 15:25:00,149.22,149.4,149.14,149.37,17549.4575622208,77.0024,77.0952,76.9611,77.0798,17549.4576
2012-09-04 15:30:00,149.4,149.4,149.17,149.31,27972.77175069134,77.0952,77.0952,76.9766,77.0488,27972.7718
2012-09-04 15:35:00,149.3,149.31,149.09,149.15,22654.754307594125,77.0436,77.0488,76.9353,76.9662,22654.7543
2012-09-04 15:40:00,149.16,149.31,149.15,149.19,39140.60838119548,76.9714,77.0488,76.9662,76.9869,39140.6084
2012-09-04 15:45:00,149.13,149.3,149.06,149.27,41799.61710274409,76.9559,77.0436,76.9198,77.0282,41799.6171
2012-09-04 15:50:00,149.26,149.43,149.16,149.36,46904.913848117416,77.023,77.1107,76.9714,77.0746,46904.9138
2012-09-04 15:55:00,149.3,149.45,149.27,149.33,99127.84513933204,77.0436,77.121,77.0282,77.0591,99127.8451
2012-09-05 09:30:00,149.51,149.7,149.26,149.35,26483.72686662412,77.152,77.2501,77.023,77.0694,26483.7269
2012-09-05 09:35:00,149.34,149.4,149.1,149.23,8827.908955541372,77.0643,77.0952,76.9404,77.0075,8827.909
2012-09-05 09:40:00,149.28,149.28,148.68,148.96,23080.195703041903,77.0333,77.0333,76.7237,76.8682,23080.1957
2012-09-05 09:45:00,148.88,149.12,148.86,149.06,4998.93639651138,76.8269,76.9508,76.8166,76.9198,4998.9364
2012-09-05 09:50:00,149.03,149.03,148.85,148.98,7126.143373750265,76.9043,76.9043,76.8114,76.8785,7126.1434
2012-09-05 09:55:00,148.97,148.97,148.57,148.68,11061.476281642204,76.8733,76.8733,76.6669,76.7237,11061.4763
2012-09-05 10:00:00,148.65,149.01,148.62,148.95,8189.746862369707,76.7082,76.894,76.6927,76.863,8189.7469
2012-09-05 10:05:00,148.93,149.16,148.84,149.03,11061.476281642204,76.8527,76.9714,76.8063,76.9043,11061.4763
2012-09-05 10:10:00,149.05,149.46,148.98,149.19,15103.169538396083,76.9146,77.1262,76.8785,76.9869,15103.1695
2012-09-05 10:15:00,149.24,149.47,149.14,149.3,5637.098489683045,77.0127,77.1314,76.9611,77.0436,5637.0985
2012-09-05 10:20:00,149.32,149.46,149.27,149.41,8402.467560093595,77.054,77.1262,77.0282,77.1004,8402.4676
2012-09-05 10:25:00,149.41,149.51,149.4,149.51,4254.41395447777,77.1004,77.152,77.0952,77.152,4254.414
2012-09-05 10:30:00,149.53,149.56,149.17,149.17,12763.24186343331,77.1623,77.1778,76.9766,76.9766,12763.2419
2012-09-05 10:35:00,149.18,149.3,149.13,149.2,7764.30546692193,76.9817,77.0436,76.9559,76.992,7764.3055
2012-09-05 10:40:00,149.22,149.22,149.08,149.15,3616.251861306104,77.0024,77.0024,76.9301,76.9662,3616.2519
2012-09-05 10:45:00,149.11,149.15,148.95,148.95,7764.30546692193,76.9456,76.9662,76.863,76.863,7764.3055
2012-09-05 10:50:00,149.02,149.02,148.82,148.87,2659.0087215486064,76.8992,76.8992,76.7959,76.8217,2659.0087
2012-09-05 10:55:00,148.93,148.97,148.68,148.68,8615.188257817485,76.8527,76.8733,76.7237,76.7237,8615.1883
2012-09-05 11:00:00,148.66,148.73,148.65,148.67,7764.30546692193,76.7134,76.7495,76.7082,76.7185,7764.3055
2012-09-05 11:05:00,148.66,148.68,148.56,148.56,17443.09721335886,76.7134,76.7237,76.6618,76.6618,17443.0972
2012-09-05 11:10:00,148.6,148.6,148.49,148.55,9466.071048713038,76.6824,76.6824,76.6257,76.6566,9466.071
2012-09-05 11:15:00,148.54,148.7,148.53,148.69,19357.58349287385,76.6515,76.734,76.6463,76.7289,19357.5835
2012-09-05 11:20:00,148.71,148.73,148.6,148.67,43926.82407998297,76.7392,76.7495,76.6824,76.7185,43926.8241
2012-09-05 11:25:00,148.66,148.7,148.58,148.7,7232.503722612209,76.7134,76.734,76.6721,76.734,7232.5037
2012-09-05 11:30:00,148.65,148.72,148.58,148.61,12975.9625611572,76.7082,76.7443,76.6721,76.6876,12975.9626
2012-09-05 11:35:00,148.57,148.63,148.54,148.62,7126.143373750265,76.6669,76.6979,76.6515,76.6927,7126.1434
2012-09-05 11:40:00,148.62,148.65,148.56,148.62,4998.93639651138,76.6927,76.7082,76.6618,76.6927,4998.9364
2012-09-05 11:45:00,148.56,148.66,148.49,148.6,11167.836630504144,76.6618,76.7134,76.6257,76.6824,11167.8366
2012-09-05 11:50:00,148.6,148.69,148.53,148.66,3297.170814720272,76.6824,76.7289,76.6463,76.7134,3297.1708
2012-09-05 11:55:00,148.69,148.69,148.53,148.54,3935.332907891937,76.7289,76.7289,76.6463,76.6515,3935.3329
2012-09-05 12:00:00,148.51,148.56,148.49,148.53,7551.584769198042,76.636,76.6618,76.6257,76.6463,7551.5848
2012-09-05 12:05:00,148.5,148.52,148.46,148.51,12018.7194213997,76.6308,76.6411,76.6102,76.636,12018.7194
2012-09-05 12:10:00,148.52,148.52,148.45,148.49,12444.160816847478,76.6411,76.6411,76.605,76.6257,12444.1608
2012-09-05 12:15:00,148.47,148.49,148.34,148.34,16698.574771325246,76.6153,76.6257,76.5482,76.5482,16698.5748
2012-09-05 12:20:00,148.33,148.37,148.3,148.35,19570.30419059774,76.5431,76.5637,76.5276,76.5534,19570.3042
2012-09-05 12:25:00,148.33,148.48,148.31,148.48,9997.87279302276,76.5431,76.6205,76.5328,76.6205,9997.8728
2012-09-05 12:30:00,148.48,148.51,148.44,148.5,5318.017443097213,76.6205,76.636,76.5999,76.6308,5318.0174
2012-09-05 12:35:00,148.47,148.6,148.47,148.6,8189.746862369707,76.6153,76.6824,76.6153,76.6824,8189.7469
2012-09-05 12:40:00,148.59,148.6,148.52,148.54,5849.819187406933,76.6773,76.6824,76.6411,76.6515,5849.8192
2012-09-05 12:45:00,148.54,148.57,148.51,148.55,5849.819187406933,76.6515,76.6669,76.636,76.6566,5849.8192
2012-09-05 12:50:00,148.56,148.56,148.49,148.5,3828.972559029993,76.6618,76.6618,76.6257,76.6308,3828.9726
2012-09-05 12:55:00,148.5,148.5,148.41,148.41,3190.8104658583275,76.6308,76.6308,76.5844,76.5844,3190.8105
2012-09-05 13:00:00,148.41,148.45,148.38,148.42,2020.8466283769408,76.5844,76.605,76.5689,76.5895,2020.8466
2012-09-05 13:05:00,148.36,148.44,148.33,148.34,4786.215698787491,76.5586,76.5999,76.5431,76.5482,4786.2157
2012-09-05 13:10:00,148.34,148.34,148.26,148.26,2871.729419272495,76.5482,76.5482,76.507,76.507,2871.7294
2012-09-05 13:15:00,148.25,148.26,148.24,148.25,5530.738140821101,76.5018,76.507,76.4966,76.5018,5530.7381
2012-09-05 13:20:00,148.25,148.25,148.18,148.18,3828.972559029993,76.5018,76.5018,76.4657,76.4657,3828.9726
2012-09-05 13:25:00,148.2,148.23,148.15,148.15,3403.531163582216,76.476,76.4915,76.4502,76.4502,3403.5312
2012-09-05 13:30:00,148.13,148.16,148.01,148.01,16485.85407360136,76.4399,76.4554,76.378,76.378,16485.8541
2012-09-05 13:35:00,148.0,148.03,147.86,147.88,13188.683258881088,76.3728,76.3883,76.3006,76.3109,13188.6833
2012-09-05 13:40:00,147.86,147.91,147.82,147.87,8508.82790895554,76.3006,76.3264,76.2799,76.3057,8508.8279
2012-09-05 13:45:00,147.86,147.86,147.66,147.75,31376.30291427356,76.3006,76.3006,76.1973,76.2438,31376.3029
2012-09-05 13:50:00,147.69,147.73,147.63,147.65,12763.24186343331,76.2128,76.2335,76.1819,76.1922,12763.2419
2012-09-05 13:55:00,147.63,147.73,147.62,147.73,22761.11465645607,76.1819,76.2335,76.1767,76.2335,22761.1147
2012-09-05 14:00:00,147.74,147.81,147.71,147.81,7764.30546692193,76.2386,76.2748,76.2231,76.2748,7764.3055
2012-09-05 14:05:00,147.79,147.88,147.78,147.87,8827.908955541372,76.2644,76.3109,76.2593,76.3057,8827.909
2012-09-05 14:10:00,147.88,147.88,147.75,147.75,8189.746862369707,76.3109,76.3109,76.2438,76.2438,8189.7469
2012-09-05 14:15:00,147.73,147.9,147.73,147.87,8508.82790895554,76.2335,76.3212,76.2335,76.3057,8508.8279
2012-09-05 14:20:00,147.85,147.99,147.85,147.99,8083.386513507763,76.2954,76.3676,76.2954,76.3676,8083.3865
2012-09-05 14:25:00,147.98,148.05,147.98,148.03,11805.998723675812,76.3625,76.3986,76.3625,76.3883,11805.9987
2012-09-05 14:30:00,148.03,148.03,147.95,147.96,17336.736864496914,76.3883,76.3883,76.347,76.3522,17336.7369
2012-09-05 14:35:00,147.97,148.0,147.94,147.96,12231.440119123588,76.3573,76.3728,76.3418,76.3522,12231.4401
2012-09-05 14:40:00,147.97,147.99,147.95,147.96,9997.87279302276,76.3573,76.3676,76.347,76.3522,9997.8728
2012-09-05 14:45:00,147.96,147.99,147.91,147.96,10636.034886194426,76.3522,76.3676,76.3264,76.3522,10636.0349
2012-09-05 14:50:00,147.93,147.93,147.86,147.89,13507.76430546692,76.3367,76.3367,76.3006,76.316,13507.7643
2012-09-05 14:55:00,147.9,147.93,147.9,147.91,19251.22314401191,76.3212,76.3367,76.3212,76.3264,19251.2231
2012-09-05 15:00:00,147.91,147.94,147.9,147.91,15741.33163156775,76.3264,76.3418,76.3212,76.3264,15741.3316
2012-09-05 15:05:00,147.9,147.92,147.81,147.92,23718.357796213568,76.3212,76.3315,76.2748,76.3315,23718.3578
2012-09-05 15:10:00,147.92,147.92,147.77,147.83,19251.22314401191,76.3315,76.3315,76.2541,76.2851,19251.2231
2012-09-05 15:15:00,147.83,147.96,147.81,147.94,21378.4301212508,76.2851,76.3522,76.2748,76.3418,21378.4301
2012-09-05 15:20:00,147.96,148.14,147.96,148.08,25739.20442459051,76.3522,76.445,76.3522,76.4141,25739.2044
2012-09-05 15:25:00,148.11,148.14,148.03,148.03,24037.4388427994,76.4296,76.445,76.3883,76.3883,24037.4388
2012-09-05 15:30:00,148.03,148.24,148.0,148.18,22335.67326100829,76.3883,76.4966,76.3728,76.4657,22335.6733
2012-09-05 15:35:00,148.17,148.24,148.04,148.18,22867.47500531801,76.4605,76.4966,76.3934,76.4657,22867.475
2012-09-05 15:40:00,148.19,148.25,148.12,148.21,15209.529887258028,76.4708,76.5018,76.4347,76.4812,15209.5299
2012-09-05 15:45:00,148.21,148.3,148.08,148.17,41267.81535843437,76.4812,76.5276,76.4141,76.4605,41267.8154
2012-09-05 15:50:00,148.18,148.35,148.09,148.35,38821.52733460965,76.4657,76.5534,76.4192,76.5534,38821.5273
2012-09-05 15:55:00,148.34,148.58,148.27,148.5,201127.41969793657,76.5482,76.6721,76.5121,76.6308,201127.4197
2012-09-06 09:30:00,149.05,149.96,149.05,149.83,17762.17825994469,76.9146,77.3842,76.9146,77.3171,17762.1783
2012-09-06 09:35:00,149.89,150.14,149.44,149.45,27334.60965751967,77.3481,77.4771,77.1159,77.121,27334.6097
2012-09-06 09:40:00,149.59,149.59,149.09,149.09,11805.998723675812,77.1933,77.1933,76.9353,76.9353,11805.9987
2012-09-06 09:45:00,149.09,149.36,149.08,149.33,11274.19697936609,76.9353,77.0746,76.9301,77.0591,11274.197
2012-09-06 09:50:00,149.28,149.39,149.2,149.27,10636.034886194426,77.0333,77.0901,76.992,77.0282,10636.0349
2012-09-06 09:55:00,149.3,149.3,148.97,149.07,5318.017443097213,77.0436,77.0436,76.8733,76.925,5318.0174
2012-09-06 10:00:00,149.11,149.58,148.98,149.56,12550.521165709422,76.9456,77.1881,76.8785,77.1778,12550.5212
2012-09-06 10:05:00,149.45,149.47,149.14,149.39,9466.071048713038,77.121,77.1314,76.9611,77.0901,9466.071
2012-09-06 10:10:00,149.39,149.44,149.22,149.26,10529.67453733248,77.0901,77.1159,77.0024,77.023,10529.6745
2012-09-06 10:15:00,149.3,149.45,149.2,149.23,16166.773027015526,77.0436,77.121,76.992,77.0075,16166.773
2012-09-06 10:20:00,149.23,149.29,149.12,149.29,8508.82790895554,77.0075,77.0385,76.9508,77.0385,8508.8279
2012-09-06 10:25:00,149.23,149.4,149.11,149.26,7764.30546692193,77.0075,77.0952,76.9456,77.023,7764.3055
2012-09-06 10:30:00,149.31,149.48,149.31,149.48,4573.495001063603,77.0488,77.1365,77.0488,77.1365,4573.495
2012-09-06 10:35:00,149.49,149.76,149.46,149.76,9891.512444160817,77.1417,77.281,77.1262,77.281,9891.5124
2012-09-06 10:40:00,149.75,149.76,149.57,149.7,3403.531163582216,77.2759,77.281,77.183,77.2501,3403.5312
2012-09-06 10:45:00,149.68,149.69,149.44,149.69,13826.845352052753,77.2397,77.2449,77.1159,77.2449,13826.8454
2012-09-06 10:50:00,149.69,149.77,149.35,149.47,15741.33163156775,77.2449,77.2862,77.0694,77.1314,15741.3316
2012-09-06 10:55:00,149.43,149.7,149.43,149.6,10848.755583918311,77.1107,77.2501,77.1107,77.1985,10848.7556
2012-09-06 11:00:00,149.61,149.67,149.39,149.39,15103.169538396083,77.2036,77.2346,77.0901,77.0901,15103.1695
2012-09-06 11:05:00,149.41,149.44,149.26,149.38,14890.448840672196,77.1004,77.1159,77.023,77.0849,14890.4488
2012-09-06 11:10:00,149.35,149.38,149.25,149.3,20527.54733035524,77.0694,77.0849,77.0178,77.0436,20527.5473
2012-09-06 11:15:00,149.29,149.38,149.28,149.33,11061.476281642204,77.0385,77.0849,77.0333,77.0591,11061.4763
2012-09-06 11:20:00,149.3,149.3,149.22,149.25,5743.45883854499,77.0436,77.0436,77.0024,77.0178,5743.4588
2012-09-06 11:25:00,149.24,149.39,149.24,149.35,5956.179536268878,77.0127,77.0901,77.0127,77.0694,5956.1795
2012-09-06 11:30:00,149.35,149.39,149.12,149.21,26058.285471176343,77.0694,77.0901,76.9508,76.9972,26058.2855
2012-09-06 11:35:00,149.24,149.35,149.22,149.29,5956.179536268878,77.0127,77.0694,77.0024,77.0385,5956.1795
2012-09-06 11:40:00,149.31,149.31,149.17,149.19,18506.700701978298,77.0488,77.0488,76.9766,76.9869,18506.7007
2012-09-06 11:45:00,149.19,149.31,149.11,149.12,4573.495001063603,76.9869,77.0488,76.9456,76.9508,4573.495
2012-09-06 11:50:00,149.15,149.22,149.09,149.2,5637.098489683045,76.9662,77.0024,76.9353,76.992,5637.0985
2012-09-06 11:55:00,149.22,149.41,149.2,149.35,5211.657094235268,77.0024,77.1004,76.992,77.0694,5211.6571
2012-09-06 12:00:00,149.31,149.39,149.26,149.27,15422.250584981915,77.0488,77.0901,77.023,77.0282,15422.2506
2012-09-06 12:05:00,149.28,149.32,149.26,149.27,4892.576047649435,77.0333,77.054,77.023,77.0282,4892.576
2012-09-06 12:10:00,149.27,149.39,149.27,149.35,2339.9276749627734,77.0282,77.0901,77.0282,77.0694,2339.9277
2012-09-06 12:15:00,149.31,149.33,149.26,149.31,6168.900233992767,77.0488,77.0591,77.023,77.0488,6168.9002
2012-09-06 12:20:00,149.28,149.31,149.18,149.19,3935.332907891937,77.0333,77.0488,76.9817,76.9869,3935.3329
2012-09-06 12:25:00,149.17,149.31,149.16,149.29,4360.774303339715,76.9766,77.0488,76.9714,77.0385,4360.7743
2012-09-06 12:30:00,149.28,149.33,149.25,149.33,638.1620931716654,77.0333,77.0591,77.0178,77.0591,638.1621
2012-09-06 12:35:00,149.32,149.46,149.31,149.44,4148.053605615826,77.054,77.1262,77.0488,77.1159,4148.0536
2012-09-06 12:40:00,149.45,149.47,149.41,149.41,1276.324186343331,77.121,77.1314,77.1004,77.1004,1276.3242
2012-09-06 12:45:00,149.44,149.44,149.36,149.36,3084.450116996384,77.1159,77.1159,77.0746,77.0746,3084.4501
2012-09-06 12:50:00,149.41,149.52,149.41,149.44,4786.215698787491,77.1004,77.1572,77.1004,77.1159,4786.2157
2012-09-06 12:55:00,149.44,149.48,149.41,149.47,3828.972559029993,77.1159,77.1365,77.1004,77.1314,3828.9726
2012-09-06 13:00:00,149.43,149.5,149.41,149.5,6062.539885130822,77.1107,77.1468,77.1004,77.1468,6062.5399
2012-09-06 13:05:00,149.51,149.51,149.45,149.48,5530.738140821101,77.152,77.152,77.121,77.1365,5530.7381
2012-09-06 13:10:00,149.48,149.51,149.44,149.51,7232.503722612209,77.1365,77.152,77.1159,77.152,7232.5037
2012-09-06 13:15:00,149.48,149.49,149.42,149.43,8189.746862369707,77.1365,77.1417,77.1056,77.1107,8189.7469
2012-09-06 13:20:00,149.41,149.44,149.37,149.43,7126.143373750265,77.1004,77.1159,77.0798,77.1107,7126.1434
2012-09-06 13:25:00,149.41,149.41,149.35,149.37,5424.377791959157,77.1004,77.1004,77.0694,77.0798,5424.3778
2012-09-06 13:30:00,149.35,149.43,149.32,149.33,5637.098489683045,77.0694,77.1107,77.054,77.0591,5637.0985
2012-09-06 13:35:00,149.36,149.44,149.34,149.41,7126.143373750265,77.0746,77.1159,77.0643,77.1004,7126.1434
2012-09-06 13:40:00,149.37,149.42,149.3,149.31,3935.332907891937,77.0798,77.1056,77.0436,77.0488,3935.3329
2012-09-06 13:45:00,149.3,149.38,149.29,149.29,3828.972559029993,77.0436,77.0849,77.0385,77.0385,3828.9726
2012-09-06 13:50:00,149.35,149.36,149.27,149.35,2659.0087215486064,77.0694,77.0746,77.0282,77.0694,2659.0087
2012-09-06 13:55:00,149.35,149.36,149.28,149.3,3084.450116996384,77.0694,77.0746,77.0333,77.0436,3084.4501
2012-09-06 14:00:00,149.31,149.33,149.22,149.26,6700.701978302488,77.0488,77.0591,77.0024,77.023,6700.702
2012-09-06 14:05:00,149.27,149.3,149.24,149.27,9785.15209529887,77.0282,77.0436,77.0127,77.0282,9785.1521
2012-09-06 14:10:00,149.26,149.27,149.15,149.15,16804.93512018719,77.023,77.0282,76.9662,76.9662,16804.9351
2012-09-06 14:15:00,149.19,149.2,149.06,149.11,11912.359072537756,76.9869,76.992,76.9198,76.9456,11912.3591
2012-09-06 14:20:00,149.11,149.13,149.03,149.11,11061.476281642204,76.9456,76.9559,76.9043,76.9456,11061.4763
2012-09-06 14:25:00,149.1,149.21,149.07,149.13,7870.665815783875,76.9404,76.9972,76.925,76.9559,7870.6658
2012-09-06 14:30:00,149.14,149.23,149.1,149.15,9359.710699851094,76.9611,77.0075,76.9404,76.9662,9359.7107
2012-09-06 14:35:00,149.16,149.21,149.11,149.15,12550.521165709422,76.9714,76.9972,76.9456,76.9662,12550.5212
2012-09-06 14:40:00,149.13,149.21,149.13,149.16,10529.67453733248,76.9559,76.9972,76.9559,76.9714,10529.6745
2012-09-06 14:45:00,149.17,149.28,149.1,149.28,7232.503722612209,76.9766,77.0333,76.9404,77.0333,7232.5037
2012-09-06 14:50:00,149.28,149.3,149.21,149.26,15634.971282705805,77.0333,77.0436,76.9972,77.023,15634.9713
2012-09-06 14:55:00,149.25,149.28,149.16,149.21,7232.503722612209,77.0178,77.0333,76.9714,76.9972,7232.5037
2012-09-06 15:00:00,149.21,149.21,149.09,149.13,7232.503722612209,76.9972,76.9972,76.9353,76.9559,7232.5037
2012-09-06 15:05:00,149.13,149.14,149.03,149.12,10636.034886194426,76.9559,76.9611,76.9043,76.9508,10636.0349
2012-09-06 15:10:00,149.12,149.2,149.07,149.17,20208.46628376941,76.9508,76.992,76.925,76.9766,20208.4663
2012-09-06 15:15:00,149.15,149.31,149.15,149.23,15528.61093384386,76.9662,77.0488,76.9662,77.0075,15528.6109
2012-09-06 15:20:00,149.18,149.3,149.18,149.28,8296.107211231652,76.9817,77.0436,76.9817,77.0333,8296.1072
2012-09-06 15:25:00,149.29,149.34,149.22,149.28,13826.845352052753,77.0385,77.0643,77.0024,77.0333,13826.8454
2012-09-06 15:30:00,149.28,149.51,149.26,149.45,23186.556051903848,77.0333,77.152,77.023,77.121,23186.5561
2012-09-06 15:35:00,149.45,149.59,149.44,149.46,20740.26802807913,77.121,77.1933,77.1159,77.1262,20740.268
2012-09-06 15:40:00,149.48,149.5,149.28,149.3,17762.17825994469,77.1365,77.1468,77.0333,77.0436,17762.1783
2012-09-06 15:45:00,149.34,149.5,149.31,149.47,35098.9151244416,77.0643,77.1468,77.0488,77.1314,35098.9151
2012-09-06 15:50:00,149.47,149.49,149.33,149.42,51797.48989576685,77.1314,77.1417,77.0591,77.1056,51797.4899
2012-09-06 15:55:00,149.41,149.51,149.39,149.43,110933.84386300786,77.1004,77.152,77.0901,77.1107,110933.8439
2012-09-07 09:30:00,149.76,149.95,149.54,149.6,30631.780472239945,77.281,77.3791,77.1675,77.1985,30631.7805
2012-09-07 09:35:00,149.53,149.9,149.44,149.67,20421.18698149329,77.1623,77.3533,77.1159,77.2346,20421.187
2012-09-07 09:40:00,149.73,149.96,149.65,149.95,7657.945118059986,77.2655,77.3842,77.2243,77.3791,7657.9451
2012-09-07 09:45:00,149.95,150.09,149.78,149.92,12444.160816847478,77.3791,77.4513,77.2913,77.3636,12444.1608
2012-09-07 09:50:00,149.83,149.86,149.46,149.84,29780.89768134439,77.3171,77.3326,77.1262,77.3223,29780.8977
2012-09-07 09:55:00,149.79,149.9,149.47,149.68,10423.314188470536,77.2965,77.3533,77.1314,77.2397,10423.3142
2012-09-07 10:00:00,149.68,149.68,149.24,149.29,9253.350350989149,77.2397,77.2397,77.0127,77.0385,9253.3504
2012-09-07 10:05:00,149.38,149.43,149.22,149.28,14145.926398638583,77.0849,77.1107,77.0024,77.0333,14145.9264
2012-09-07 10:10:00,149.28,149.49,149.27,149.35,14784.088491810253,77.0333,77.1417,77.0282,77.0694,14784.0885
2012-09-07 10:15:00,149.35,149.49,149.28,149.44,7977.026164645818,77.0694,77.1417,77.0333,77.1159,7977.0262
2012-09-07 10:20:00,149.42,149.44,149.3,149.3,7338.864071474153,77.1056,77.1159,77.0436,77.0436,7338.8641
2012-09-07 10:25:00,149.3,149.5,149.28,149.42,10423.314188470536,77.0436,77.1468,77.0333,77.1056,10423.3142
2012-09-07 10:30:00,149.42,149.49,149.23,149.39,10104.233141884704,77.1056,77.1417,77.0075,77.0901,10104.2331
2012-09-07 10:35:00,149.4,149.4,149.24,149.28,21165.709423526907,77.0952,77.0952,77.0127,77.0333,21165.7094
2012-09-07 10:40:00,149.29,149.35,149.23,149.29,8721.54860667943,77.0385,77.0694,77.0075,77.0385,8721.5486
2012-09-07 10:45:00,149.23,149.34,149.16,149.21,5318.017443097213,77.0075,77.0643,76.9714,76.9972,5318.0174
2012-09-07 10:50:00,149.2,149.58,149.2,149.58,12869.602212295256,76.992,77.1881,76.992,77.1881,12869.6022
2012-09-07 10:55:00,149.57,149.57,149.35,149.35,4892.576047649435,77.183,77.183,77.0694,77.0694,4892.576
2012-09-07 11:00:00,149.35,149.58,149.35,149.58,11167.836630504144,77.0694,77.1881,77.0694,77.1881,11167.8366
2012-09-07 11:05:00,149.51,149.58,149.47,149.48,9891.512444160817,77.152,77.1881,77.1314,77.1365,9891.5124
2012-09-07 11:10:00,149.45,149.56,149.42,149.53,6807.062327164432,77.121,77.1778,77.1056,77.1623,6807.0623
2012-09-07 11:15:00,149.44,149.52,149.35,149.39,5318.017443097213,77.1159,77.1572,77.0694,77.0901,5318.0174
2012-09-07 11:20:00,149.45,149.6,149.45,149.55,3722.612210168049,77.121,77.1985,77.121,77.1726,3722.6122
2012-09-07 11:25:00,149.52,149.67,149.51,149.67,4467.134652201658,77.1572,77.2346,77.152,77.2346,4467.1347
2012-09-07 11:30:00,149.67,149.8,149.67,149.74,7977.026164645818,77.2346,77.3017,77.2346,77.2707,7977.0262
2012-09-07 11:35:00,149.76,149.76,149.48,149.48,6594.341629440543,77.281,77.281,77.1365,77.1365,6594.3416
2012-09-07 11:40:00,149.49,149.54,149.44,149.52,14252.28674750053,77.1417,77.1675,77.1159,77.1572,14252.2867
2012-09-07 11:45:00,149.51,149.53,149.44,149.53,10848.755583918311,77.152,77.1623,77.1159,77.1623,10848.7556
2012-09-07 11:50:00,149.52,149.55,149.47,149.53,8189.746862369707,77.1572,77.1726,77.1314,77.1623,8189.7469
2012-09-07 11:55:00,149.55,149.55,149.44,149.51,4573.495001063603,77.1726,77.1726,77.1159,77.152,4573.495
2012-09-07 12:00:00,149.51,149.52,149.44,149.44,6275.260582854711,77.152,77.1572,77.1159,77.1159,6275.2606
2012-09-07 12:05:00,149.49,149.68,149.47,149.58,4998.93639651138,77.1417,77.2397,77.1314,77.1881,4998.9364
2012-09-07 12:10:00,149.56,149.6,149.5,149.57,1808.125930653052,77.1778,77.1985,77.1468,77.183,1808.1259
2012-09-07 12:15:00,149.59,149.63,149.55,149.6,7551.584769198042,77.1933,77.2139,77.1726,77.1985,7551.5848
2012-09-07 12:20:00,149.6,149.62,149.55,149.61,8083.386513507763,77.1985,77.2088,77.1726,77.2036,8083.3865
2012-09-07 12:25:00,149.64,149.71,149.61,149.68,5211.657094235268,77.2191,77.2552,77.2036,77.2397,5211.6571
2012-09-07 12:30:00,149.68,149.73,149.62,149.67,9997.87279302276,77.2397,77.2655,77.2088,77.2346,9997.8728
2012-09-07 12:35:00,149.67,149.73,149.66,149.69,4467.134652201658,77.2346,77.2655,77.2294,77.2449,4467.1347
2012-09-07 12:40:00,149.73,149.76,149.72,149.75,2978.089768134439,77.2655,77.281,77.2604,77.2759,2978.0898
2012-09-07 12:45:00,149.73,149.77,149.71,149.77,3935.332907891937,77.2655,77.2862,77.2552,77.2862,3935.3329
2012-09-07 12:50:00,149.8,149.83,149.71,149.74,2978.089768134439,77.3017,77.3171,77.2552,77.2707,2978.0898
2012-09-07 12:55:00,149.73,149.79,149.73,149.78,1489.0448840672195,77.2655,77.2965,77.2655,77.2913,1489.0449
2012-09-07 13:00:00,149.81,149.83,149.72,149.72,4892.576047649435,77.3068,77.3171,77.2604,77.2604,4892.576
2012-09-07 13:05:00,149.71,149.75,149.65,149.75,4467.134652201658,77.2552,77.2759,77.2243,77.2759,4467.1347
2012-09-07 13:10:00,149.76,149.77,149.7,149.74,6275.260582854711,77.281,77.2862,77.2501,77.2707,6275.2606
2012-09-07 13:15:00,149.76,149.76,149.62,149.67,3297.170814720272,77.281,77.281,77.2088,77.2346,3297.1708
2012-09-07 13:20:00,149.72,149.72,149.6,149.6,4892.576047649435,77.2604,77.2604,77.1985,77.1985,4892.576
2012-09-07 13:25:00,149.68,149.68,149.54,149.6,7764.30546692193,77.2397,77.2397,77.1675,77.1985,7764.3055
2012-09-07 13:30:00,149.56,149.56,149.5,149.52,12656.881514571363,77.1778,77.1778,77.1468,77.1572,12656.8815
2012-09-07 13:35:00,149.51,149.6,149.45,149.48,9785.15209529887,77.152,77.1985,77.121,77.1365,9785.1521
2012-09-07 13:40:00,149.48,149.68,149.46,149.67,14996.80918953414,77.1365,77.2397,77.1262,77.2346,14996.8092
2012-09-07 13:45:00,149.67,149.72,149.64,149.64,5105.296745373324,77.2346,77.2604,77.2191,77.2191,5105.2967
2012-09-07 13:50:00,149.64,149.72,149.62,149.64,9678.791746436927,77.2191,77.2604,77.2088,77.2191,9678.7917
2012-09-07 13:55:00,149.63,149.65,149.58,149.64,4254.41395447777,77.2139,77.2243,77.1881,77.2191,4254.414
2012-09-07 14:00:00,149.61,149.74,149.61,149.7,7232.503722612209,77.2036,77.2707,77.2036,77.2501,7232.5037
2012-09-07 14:05:00,149.69,149.77,149.62,149.69,8296.107211231652,77.2449,77.2862,77.2088,77.2449,8296.1072
2012-09-07 14:10:00,149.71,149.76,149.68,149.68,6275.260582854711,77.2552,77.281,77.2397,77.2397,6275.2606
2012-09-07 14:15:00,149.71,149.71,149.67,149.67,3297.170814720272,77.2552,77.2552,77.2346,77.2346,3297.1708
2012-09-07 14:20:00,149.7,149.7,149.55,149.55,10742.395235056369,77.2501,77.2501,77.1726,77.1726,10742.3952
2012-09-07 14:25:00,149.55,149.58,149.44,149.44,10529.67453733248,77.1726,77.1881,77.1159,77.1159,10529.6745
2012-09-07 14:30:00,149.44,149.51,149.41,149.45,7019.78302488832,77.1159,77.152,77.1004,77.121,7019.783
2012-09-07 14:35:00,149.42,149.53,149.39,149.47,10104.233141884704,77.1056,77.1623,77.0901,77.1314,10104.2331
2012-09-07 14:40:00,149.44,149.58,149.41,149.57,7338.864071474153,77.1159,77.1881,77.1004,77.183,7338.8641
2012-09-07 14:45:00,149.58,149.66,149.54,149.56,9678.791746436927,77.1881,77.2294,77.1675,77.1778,9678.7917
2012-09-07 14:50:00,149.52,149.52,149.44,149.44,4148.053605615826,77.1572,77.1572,77.1159,77.1159,4148.0536
2012-09-07 14:55:00,149.4,149.53,149.4,149.5,13188.683258881088,77.0952,77.1623,77.0952,77.1468,13188.6833
2012-09-07 15:00:00,149.48,149.51,149.43,149.45,6168.900233992767,77.1365,77.152,77.1107,77.121,6168.9002
2012-09-07 15:05:00,149.45,149.53,149.39,149.53,11167.836630504144,77.121,77.1623,77.0901,77.1623,11167.8366
2012-09-07 15:10:00,149.53,149.63,149.47,149.48,14677.728142948306,77.1623,77.2139,77.1314,77.1365,14677.7281
2012-09-07 15:15:00,149.52,149.52,149.46,149.48,5318.017443097213,77.1572,77.1572,77.1262,77.1365,5318.0174
2012-09-07 15:20:00,149.46,149.52,149.37,149.5,14252.28674750053,77.1262,77.1572,77.0798,77.1468,14252.2867
2012-09-07 15:25:00,149.49,149.58,149.45,149.45,10636.034886194426,77.1417,77.1881,77.121,77.121,10636.0349
2012-09-07 15:30:00,149.48,149.48,149.3,149.37,12656.881514571363,77.1365,77.1365,77.0436,77.0798,12656.8815
2012-09-07 15:35:00,149.42,149.42,149.21,149.21,6062.539885130822,77.1056,77.1056,76.9972,76.9972,6062.5399
2012-09-07 15:40:00,149.21,149.36,149.19,149.19,12231.440119123588,76.9972,77.0746,76.9869,76.9869,12231.4401
2012-09-07 15:45:00,149.24,149.5,149.21,149.5,24675.600935971062,77.0127,77.1468,76.9972,77.1468,24675.6009
2012-09-07 15:50:00,149.51,149.55,149.4,149.44,23399.276749627734,77.152,77.1726,77.0952,77.1159,23399.2767
2012-09-07 15:55:00,149.46,149.56,149.34,149.51,53605.615826419904,77.1262,77.1778,77.0643,77.152,53605.6158
2012-09-10 09:30:00,150.07,150.07,148.73,148.81,19463.9438417358,77.441,77.441,76.7495,76.7908,19463.9438
2012-09-10 09:35:00,148.68,149.05,148.64,148.88,12125.079770261644,76.7237,76.9146,76.7031,76.8269,12125.0798
2012-09-10 09:40:00,148.87,148.9,148.49,148.49,6381.620931716655,76.8217,76.8372,76.6257,76.6257,6381.6209
2012-09-10 09:45:00,148.55,148.55,148.06,148.11,6381.620931716655,76.6566,76.6566,76.4038,76.4296,6381.6209
2012-09-10 09:50:00,148.13,148.14,147.89,148.03,18187.619655392467,76.4399,76.445,76.316,76.3883,18187.6197
2012-09-10 09:55:00,148.02,148.11,147.98,148.04,8721.54860667943,76.3831,76.4296,76.3625,76.3934,8721.5486
2012-09-10 10:00:00,148.03,148.07,147.75,147.87,22548.39395873218,76.3883,76.4089,76.2438,76.3057,22548.394
2012-09-10 10:05:00,147.91,147.93,147.8,147.9,10104.233141884704,76.3264,76.3367,76.2696,76.3212,10104.2331
2012-09-10 10:10:00,147.93,147.95,147.51,147.55,54562.8589661774,76.3367,76.347,76.1199,76.1406,54562.859
2012-09-10 10:15:00,147.58,147.62,147.43,147.48,17336.736864496914,76.1561,76.1767,76.0787,76.1045,17336.7369
2012-09-10 10:20:00,147.49,147.87,147.38,147.87,25951.9251223144,76.1096,76.3057,76.0529,76.3057,25951.9251
2012-09-10 10:25:00,147.88,148.04,147.68,147.71,33397.14954265049,76.3109,76.3934,76.2077,76.2231,33397.1495
2012-09-10 10:30:00,147.71,147.72,147.51,147.61,19889.38523718357,76.2231,76.2283,76.1199,76.1715,19889.3852
2012-09-10 10:35:00,147.58,147.61,147.34,147.41,11061.476281642204,76.1561,76.1715,76.0322,76.0683,11061.4763
2012-09-10 10:40:00,147.43,147.5,147.38,147.4,16911.295469049135,76.0787,76.1148,76.0529,76.0632,16911.2955
2012-09-10 10:45:00,147.39,147.43,147.26,147.28,23824.718145075512,76.058,76.0787,75.9909,76.0013,23824.7181
2012-09-10 10:50:00,147.29,147.33,147.21,147.29,15634.971282705805,76.0064,76.0271,75.9651,76.0064,15634.9713
2012-09-10 10:55:00,147.28,147.32,147.14,147.14,23824.718145075512,76.0013,76.0219,75.929,75.929,23824.7181
2012-09-10 11:00:00,147.14,147.16,146.83,146.87,29780.89768134439,75.929,75.9393,75.769,75.7897,29780.8977
2012-09-10 11:05:00,146.86,146.95,146.71,146.94,9997.87279302276,75.7845,75.831,75.7071,75.8258,9997.8728
2012-09-10 11:10:00,146.89,146.95,146.75,146.79,16379.493724739414,75.8,75.831,75.7278,75.7484,16379.4937
2012-09-10 11:15:00,146.77,146.88,146.77,146.85,20633.907679217184,75.7381,75.7948,75.7381,75.7794,20633.9077
2012-09-10 11:20:00,146.82,146.98,146.8,146.92,9997.87279302276,75.7639,75.8464,75.7536,75.8155,9997.8728
2012-09-10 11:25:00,146.96,146.97,146.9,146.94,14465.007445224415,75.8361,75.8413,75.8052,75.8258,14465.0074
2012-09-10 11:30:00,147.0,147.03,146.93,147.02,12763.24186343331,75.8568,75.8722,75.8206,75.8671,12763.2419
2012-09-10 11:35:00,146.96,147.01,146.93,146.98,5849.819187406933,75.8361,75.8619,75.8206,75.8464,5849.8192
2012-09-10 11:40:00,147.01,147.04,146.97,146.99,10104.233141884704,75.8619,75.8774,75.8413,75.8516,10104.2331
2012-09-10 11:45:00,146.99,147.04,146.99,147.03,6381.620931716655,75.8516,75.8774,75.8516,75.8722,6381.6209
2012-09-10 11:50:00,147.05,147.05,146.9,146.93,7977.026164645818,75.8826,75.8826,75.8052,75.8206,7977.0262
2012-09-10 11:55:00,146.91,146.94,146.85,146.89,7977.026164645818,75.8103,75.8258,75.7794,75.8,7977.0262
2012-09-10 12:00:00,146.88,146.91,146.69,146.74,11167.836630504144,75.7948,75.8103,75.6968,75.7226,11167.8366
2012-09-10 12:05:00,146.75,146.89,146.69,146.89,11486.91767708998,75.7278,75.8,75.6968,75.8,11486.9177
2012-09-10 12:10:00,146.88,146.89,146.78,146.81,9146.990002127206,75.7948,75.8,75.7432,75.7587,9146.99
2012-09-10 12:15:00,146.86,146.9,146.78,146.89,10529.67453733248,75.7845,75.8052,75.7432,75.8,10529.6745
2012-09-10 12:20:00,146.89,146.92,146.87,146.92,12975.9625611572,75.8,75.8155,75.7897,75.8155,12975.9626
2012-09-10 12:25:00,146.9,146.93,146.85,146.89,6913.422676026376,75.8052,75.8206,75.7794,75.8,6913.4227
2012-09-10 12:30:00,146.88,146.9,146.76,146.76,9146.990002127206,75.7948,75.8052,75.7329,75.7329,9146.99
2012-09-10 12:35:00,146.77,146.8,146.72,146.76,8615.188257817485,75.7381,75.7536,75.7123,75.7329,8615.1883
2012-09-10 12:40:00,146.76,146.88,146.74,146.81,10742.395235056369,75.7329,75.7948,75.7226,75.7587,10742.3952
2012-09-10 12:45:00,146.8,146.86,146.77,146.86,5530.738140821101,75.7536,75.7845,75.7381,75.7845,5530.7381
2012-09-10 12:50:00,146.83,146.87,146.82,146.87,1595.4052329291635,75.769,75.7897,75.7639,75.7897,1595.4052
2012-09-10 12:55:00,146.86,147.11,146.86,147.08,48074.8776855988,75.7845,75.9135,75.7845,75.898,48074.8777
2012-09-10 13:00:00,147.11,147.14,147.07,147.12,4786.215698787491,75.9135,75.929,75.8929,75.9187,4786.2157
2012-09-10 13:05:00,147.12,147.29,147.11,147.28,9359.710699851094,75.9187,76.0064,75.9135,76.0013,9359.7107
2012-09-10 13:10:00,147.28,147.38,147.26,147.29,3828.972559029993,76.0013,76.0529,75.9909,76.0064,3828.9726
2012-09-10 13:15:00,147.26,147.29,147.21,147.21,2978.089768134439,75.9909,76.0064,75.9651,75.9651,2978.0898
2012-09-10 13:20:00,147.21,147.21,147.14,147.14,9146.990002127206,75.9651,75.9651,75.929,75.929,9146.99
2012-09-10 13:25:00,147.15,147.18,147.14,147.16,7338.864071474153,75.9342,75.9497,75.929,75.9393,7338.8641
2012-09-10 13:30:00,147.16,147.24,147.16,147.24,5743.45883854499,75.9393,75.9806,75.9393,75.9806,5743.4588
2012-09-10 13:35:00,147.24,147.25,147.22,147.24,4892.576047649435,75.9806,75.9858,75.9703,75.9806,4892.576
2012-09-10 13:40:00,147.21,147.32,147.2,147.28,7657.945118059986,75.9651,76.0219,75.96,76.0013,7657.9451
2012-09-10 13:45:00,147.31,147.31,147.22,147.22,1382.684535205275,76.0167,76.0167,75.9703,75.9703,1382.6845
2012-09-10 13:50:00,147.22,147.23,147.13,147.14,7551.584769198042,75.9703,75.9755,75.9239,75.929,7551.5848
2012-09-10 13:55:00,147.15,147.23,147.12,147.17,14784.088491810253,75.9342,75.9755,75.9187,75.9445,14784.0885
2012-09-10 14:00:00,147.16,147.33,147.16,147.3,4786.215698787491,75.9393,76.0271,75.9393,76.0116,4786.2157
2012-09-10 14:05:00,147.35,147.47,147.32,147.46,9466.071048713038,76.0374,76.0993,76.0219,76.0941,9466.071
2012-09-10 14:10:00,147.47,147.54,147.44,147.53,6381.620931716655,76.0993,76.1354,76.0838,76.1303,6381.6209
2012-09-10 14:15:00,147.55,147.63,147.52,147.59,14252.28674750053,76.1406,76.1819,76.1251,76.1612,14252.2867
2012-09-10 14:20:00,147.61,147.64,147.42,147.43,15741.33163156775,76.1715,76.187,76.0735,76.0787,15741.3316
2012-09-10 14:25:00,147.45,147.5,147.36,147.36,7126.143373750265,76.089,76.1148,76.0425,76.0425,7126.1434
2012-09-10 14:30:00,147.34,147.49,147.3,147.47,18293.98000425441,76.0322,76.1096,76.0116,76.0993,18293.98
2012-09-10 14:35:00,147.48,147.51,147.37,147.37,7232.503722612209,76.1045,76.1199,76.0477,76.0477,7232.5037
2012-09-10 14:40:00,147.31,147.38,147.2,147.2,7126.143373750265,76.0167,76.0529,75.96,75.96,7126.1434
2012-09-10 14:45:00,147.22,147.28,147.14,147.21,10423.314188470536,75.9703,76.0013,75.929,75.9651,10423.3142
2012-09-10 14:50:00,147.23,147.24,147.06,147.14,16166.773027015526,75.9755,75.9806,75.8877,75.929,16166.773
2012-09-10 14:55:00,147.14,147.17,147.06,147.06,6381.620931716655,75.929,75.9445,75.8877,75.8877,6381.6209
2012-09-10 15:00:00,147.09,147.15,147.05,147.15,13614.124654328863,75.9032,75.9342,75.8826,75.9342,13614.1247
2012-09-10 15:05:00,147.13,147.18,147.11,147.12,9253.350350989149,75.9239,75.9497,75.9135,75.9187,9253.3504
2012-09-10 15:10:00,147.15,147.18,147.09,147.1,12656.881514571363,75.9342,75.9497,75.9032,75.9084,12656.8815
2012-09-10 15:15:00,147.09,147.11,146.98,147.05,14890.448840672196,75.9032,75.9135,75.8464,75.8826,14890.4488
2012-09-10 15:20:00,147.06,147.09,146.98,147.08,14358.647096362474,75.8877,75.9032,75.8464,75.898,14358.6471
2012-09-10 15:25:00,147.08,147.11,147.03,147.08,16379.493724739414,75.898,75.9135,75.8722,75.898,16379.4937
2012-09-10 15:30:00,147.09,147.1,146.98,146.99,23186.556051903848,75.9032,75.9084,75.8464,75.8516,23186.5561
2012-09-10 15:35:00,147.0,147.11,146.98,147.02,32120.825356307163,75.8568,75.9135,75.8464,75.8671,32120.8254
2012-09-10 15:40:00,147.03,147.05,146.85,146.89,40629.65326526271,75.8722,75.8826,75.7794,75.8,40629.6533
2012-09-10 15:45:00,146.9,147.01,146.87,146.91,52010.21059349074,75.8052,75.8619,75.7897,75.8103,52010.2106
2012-09-10 15:50:00,146.89,147.0,146.84,146.96,40097.85152095298,75.8,75.8568,75.7742,75.8361,40097.8515
2012-09-10 15:55:00,146.98,147.06,146.82,146.87,150818.97468623694,75.8464,75.8877,75.7639,75.7897,150818.9747
2012-09-11 09:30:00,147.07,147.14,146.3,147.03,42756.86024250159,75.8929,75.929,75.4955,75.8722,42756.8602
2012-09-11 09:35:00,147.03,147.28,146.93,147.28,16273.13337587747,75.8722,76.0013,75.8206,76.0013,16273.1334
2012-09-11 09:40:00,147.28,147.34,146.7,146.99,94554.35013826843,76.0013,76.0322,75.702,75.8516,94554.3501
2012-09-11 09:45:00,146.95,147.24,146.8,147.15,32120.825356307163,75.831,75.9806,75.7536,75.9342,32120.8254
2012-09-11 09:50:00,147.23,147.81,147.05,147.7,99021.4847904701,75.9755,76.2748,75.8826,76.218,99021.4848
2012-09-11 09:55:00,147.7,147.97,147.69,147.8,16485.85407360136,76.218,76.3573,76.2128,76.2696,16485.8541
2012-09-11 10:00:00,147.82,147.86,147.63,147.84,22122.952563284405,76.2799,76.3006,76.1819,76.2902,22122.9526
2012-09-11 10:05:00,147.85,147.89,147.79,147.8,27653.690704105506,76.2954,76.316,76.2644,76.2696,27653.6907
2012-09-11 10:10:00,147.76,147.94,147.71,147.84,31057.22186768772,76.249,76.3418,76.2231,76.2902,31057.2219
2012-09-11 10:15:00,147.84,147.94,147.83,147.92,11380.557328228037,76.2902,76.3418,76.2851,76.3315,11380.5573
2012-09-11 10:20:00,147.89,147.94,147.79,147.87,24356.519889385232,76.316,76.3418,76.2644,76.3057,24356.5199
2012-09-11 10:25:00,147.84,147.92,147.61,147.66,19783.02488832163,76.2902,76.3315,76.1715,76.1973,19783.0249
2012-09-11 10:30:00,147.67,147.76,147.44,147.73,14465.007445224415,76.2025,76.249,76.0838,76.2335,14465.0074
2012-09-11 10:35:00,147.73,147.85,147.68,147.68,8083.386513507763,76.2335,76.2954,76.2077,76.2077,8083.3865
2012-09-11 10:40:00,147.71,147.71,147.51,147.51,10636.034886194426,76.2231,76.2231,76.1199,76.1199,10636.0349
2012-09-11 10:45:00,147.52,147.58,147.4,147.55,7870.665815783875,76.1251,76.1561,76.0632,76.1406,7870.6658
2012-09-11 10:50:00,147.46,147.54,147.42,147.54,6381.620931716655,76.0941,76.1354,76.0735,76.1354,6381.6209
2012-09-11 10:55:00,147.54,147.56,147.47,147.47,5956.179536268878,76.1354,76.1457,76.0993,76.0993,5956.1795
2012-09-11 11:00:00,147.47,147.52,147.37,147.4,7126.143373750265,76.0993,76.1251,76.0477,76.0632,7126.1434
2012-09-11 11:05:00,147.46,147.46,147.36,147.41,4467.134652201658,76.0941,76.0941,76.0425,76.0683,4467.1347
2012-09-11 11:10:00,147.4,147.4,147.33,147.38,6381.620931716655,76.0632,76.0632,76.0271,76.0529,6381.6209
2012-09-11 11:15:00,147.38,147.46,147.34,147.46,6168.900233992767,76.0529,76.0941,76.0322,76.0941,6168.9002
2012-09-11 11:20:00,147.48,147.52,147.43,147.52,2765.36907041055,76.1045,76.1251,76.0787,76.1251,2765.3691
2012-09-11 11:25:00,147.52,147.73,147.52,147.73,6807.062327164432,76.1251,76.2335,76.1251,76.2335,6807.0623
2012-09-11 11:30:00,147.73,147.73,147.61,147.61,2446.2880238247176,76.2335,76.2335,76.1715,76.1715,2446.288
2012-09-11 11:35:00,147.61,147.68,147.55,147.68,2978.089768134439,76.1715,76.2077,76.1406,76.2077,2978.0898
2012-09-11 11:40:00,147.63,147.69,147.55,147.58,3190.8104658583275,76.1819,76.2128,76.1406,76.1561,3190.8105
2012-09-11 11:45:00,147.54,147.59,147.52,147.52,2871.729419272495,76.1354,76.1612,76.1251,76.1251,2871.7294
2012-09-11 11:50:00,147.52,147.58,147.52,147.53,11167.836630504144,76.1251,76.1561,76.1251,76.1303,11167.8366
2012-09-11 11:55:00,147.53,147.55,147.46,147.48,8296.107211231652,76.1303,76.1406,76.0941,76.1045,8296.1072
2012-09-11 12:00:00,147.51,147.6,147.45,147.6,2871.729419272495,76.1199,76.1664,76.089,76.1664,2871.7294
2012-09-11 12:05:00,147.6,147.64,147.55,147.61,3509.89151244416,76.1664,76.187,76.1406,76.1715,3509.8915
2012-09-11 12:10:00,147.63,147.65,147.52,147.59,4148.053605615826,76.1819,76.1922,76.1251,76.1612,4148.0536
2012-09-11 12:15:00,147.58,147.6,147.56,147.6,1808.125930653052,76.1561,76.1664,76.1457,76.1664,1808.1259
2012-09-11 12:20:00,147.57,147.69,147.57,147.69,2233.567326100829,76.1509,76.2128,76.1509,76.2128,2233.5673
2012-09-11 12:25:00,147.67,147.72,147.65,147.67,7657.945118059986,76.2025,76.2283,76.1922,76.2025,7657.9451
2012-09-11 12:30:00,147.66,147.83,147.66,147.82,2659.0087215486064,76.1973,76.2851,76.1973,76.2799,2659.0087
2012-09-11 12:35:00,147.76,147.77,147.71,147.71,1382.684535205275,76.249,76.2541,76.2231,76.2231,1382.6845
2012-09-11 12:40:00,147.76,147.76,147.63,147.69,3084.450116996384,76.249,76.249,76.1819,76.2128,3084.4501
2012-09-11 12:45:00,147.71,147.72,147.65,147.72,1489.0448840672195,76.2231,76.2283,76.1922,76.2283,1489.0449
2012-09-11 12:50:00,147.67,147.86,147.66,147.76,15422.250584981915,76.2025,76.3006,76.1973,76.249,15422.2506
2012-09-11 12:55:00,147.73,147.95,147.73,147.88,4679.855349925547,76.2335,76.347,76.2335,76.3109,4679.8553
2012-09-11 13:00:00,147.86,147.95,147.8,147.85,3828.972559029993,76.3006,76.347,76.2696,76.2954,3828.9726
2012-09-11 13:05:00,147.8,147.94,147.76,147.94,2871.729419272495,76.2696,76.3418,76.249,76.3418,2871.7294
2012-09-11 13:10:00,147.88,148.02,147.79,148.02,6913.422676026376,76.3109,76.3831,76.2644,76.3831,6913.4227
2012-09-11 13:15:00,147.98,148.09,147.97,148.08,6062.539885130822,76.3625,76.4192,76.3573,76.4141,6062.5399
2012-09-11 13:20:00,148.04,148.08,147.87,147.89,3722.612210168049,76.3934,76.4141,76.3057,76.316,3722.6122
2012-09-11 13:25:00,147.9,148.02,147.84,148.02,4573.495001063603,76.3212,76.3831,76.2902,76.3831,4573.495
2012-09-11 13:30:00,148.02,148.04,147.97,147.97,2765.36907041055,76.3831,76.3934,76.3573,76.3573,2765.3691
2012-09-11 13:35:00,147.99,147.99,147.93,147.97,3190.8104658583275,76.3676,76.3676,76.3367,76.3573,3190.8105
2012-09-11 13:40:00,147.95,147.96,147.85,147.95,4892.576047649435,76.347,76.3522,76.2954,76.347,4892.576
2012-09-11 13:45:00,147.96,148.05,147.91,148.05,5424.377791959157,76.3522,76.3986,76.3264,76.3986,5424.3778
2012-09-11 13:50:00,148.06,148.08,148.02,148.07,2446.2880238247176,76.4038,76.4141,76.3831,76.4089,2446.288
2012-09-11 13:55:00,148.03,148.14,147.94,148.12,9785.15209529887,76.3883,76.445,76.3418,76.4347,9785.1521
2012-09-11 14:00:00,148.08,148.18,148.07,148.11,7977.026164645818,76.4141,76.4657,76.4089,76.4296,7977.0262
2012-09-11 14:05:00,148.11,148.16,148.04,148.09,11274.19697936609,76.4296,76.4554,76.3934,76.4192,11274.197
2012-09-11 14:10:00,148.08,148.14,147.95,147.95,7126.143373750265,76.4141,76.445,76.347,76.347,7126.1434
2012-09-11 14:15:00,147.97,147.98,147.92,147.95,4254.41395447777,76.3573,76.3625,76.3315,76.347,4254.414
2012-09-11 14:20:00,147.96,148.08,147.96,148.08,8615.188257817485,76.3522,76.4141,76.3522,76.4141,8615.1883
2012-09-11 14:25:00,148.04,148.17,148.02,148.11,9678.791746436927,76.3934,76.4605,76.3831,76.4296,9678.7917
2012-09-11 14:30:00,148.13,148.15,148.0,148.02,6275.260582854711,76.4399,76.4502,76.3728,76.3831,6275.2606
2012-09-11 14:35:00,148.03,148.09,147.97,148.09,9040.62965326526,76.3883,76.4192,76.3573,76.4192,9040.6297
2012-09-11 14:40:00,148.09,148.13,147.95,147.98,9253.350350989149,76.4192,76.4399,76.347,76.3625,9253.3504
2012-09-11 14:45:00,147.98,148.02,147.87,147.89,7445.224420336098,76.3625,76.3831,76.3057,76.316,7445.2244
2012-09-11 14:50:00,147.87,147.94,147.82,147.84,7019.78302488832,76.3057,76.3418,76.2799,76.2902,7019.783
2012-09-11 14:55:00,147.85,147.94,147.82,147.9,8934.269304403317,76.2954,76.3418,76.2799,76.3212,8934.2693
2012-09-11 15:00:00,147.9,147.95,147.85,147.9,6594.341629440543,76.3212,76.347,76.2954,76.3212,6594.3416
2012-09-11 15:05:00,147.88,148.01,147.88,147.9,11593.278025951924,76.3109,76.378,76.3109,76.3212,11593.278
2012-09-11 15:10:00,147.94,148.01,147.89,147.92,6062.539885130822,76.3418,76.378,76.316,76.3315,6062.5399
2012-09-11 15:15:00,147.91,147.94,147.85,147.9,7870.665815783875,76.3264,76.3418,76.2954,76.3212,7870.6658
2012-09-11 15:20:00,147.88,147.92,147.85,147.9,9891.512444160817,76.3109,76.3315,76.2954,76.3212,9891.5124
2012-09-11 15:25:00,147.88,148.02,147.87,147.98,19676.664539459685,76.3109,76.3831,76.3057,76.3625,19676.6645
2012-09-11 15:30:00,147.99,148.14,147.99,148.12,12656.881514571363,76.3676,76.445,76.3676,76.4347,12656.8815
2012-09-11 15:35:00,148.13,148.13,148.04,148.11,11593.278025951924,76.4399,76.4399,76.3934,76.4296,11593.278
2012-09-11 15:40:00,148.09,148.24,148.09,148.17,21910.23186556052,76.4192,76.4966,76.4192,76.4605,21910.2319
2012-09-11 15:45:00,148.17,148.22,148.09,148.21,34567.11338013188,76.4605,76.4863,76.4192,76.4812,34567.1134
2012-09-11 15:50:00,148.21,148.24,148.12,148.24,32652.627100616886,76.4812,76.4966,76.4347,76.4966,32652.6271
2012-09-11 15:55:00,148.23,148.41,148.14,148.32,107530.31269942565,76.4915,76.5844,76.445,76.5379,107530.3127
2012-09-12 09:30:00,148.47,148.48,147.87,147.89,20846.62837694108,76.6153,76.6205,76.3057,76.316,20846.6284
2012-09-12 09:35:00,147.79,148.14,147.68,148.06,14890.448840672196,76.2644,76.445,76.2077,76.4038,14890.4488
2012-09-12 09:40:00,148.08,148.11,147.82,147.82,7445.224420336098,76.4141,76.4296,76.2799,76.2799,7445.2244
2012-09-12 09:45:00,147.87,148.18,147.87,148.18,4467.134652201658,76.3057,76.4657,76.3057,76.4657,4467.1347
2012-09-12 09:50:00,148.07,148.16,147.9,148.1,3403.531163582216,76.4089,76.4554,76.3212,76.4244,3403.5312
2012-09-12 09:55:00,148.14,148.32,148.09,148.1,6168.900233992767,76.445,76.5379,76.4192,76.4244,6168.9002
2012-09-12 10:00:00,148.14,148.24,148.03,148.13,6168.900233992767,76.445,76.4966,76.3883,76.4399,6168.9002
2012-09-12 10:05:00,148.16,148.21,147.96,148.17,15209.529887258028,76.4554,76.4812,76.3522,76.4605,15209.5299
2012-09-12 10:10:00,148.19,148.34,148.03,148.26,21484.790470112737,76.4708,76.5482,76.3883,76.507,21484.7905
2012-09-12 10:15:00,148.24,148.3,148.18,148.27,3509.89151244416,76.4966,76.5276,76.4657,76.5121,3509.8915
2012-09-12 10:20:00,148.35,148.47,148.28,148.41,6700.701978302488,76.5534,76.6153,76.5173,76.5844,6700.702
2012-09-12 10:25:00,148.41,148.41,148.15,148.19,2446.2880238247176,76.5844,76.5844,76.4502,76.4708,2446.288
2012-09-12 10:30:00,148.18,148.25,148.11,148.23,7657.945118059986,76.4657,76.5018,76.4296,76.4915,7657.9451
2012-09-12 10:35:00,148.28,148.34,148.2,148.34,4786.215698787491,76.5173,76.5482,76.476,76.5482,4786.2157
2012-09-12 10:40:00,148.34,148.38,148.17,148.28,2978.089768134439,76.5482,76.5689,76.4605,76.5173,2978.0898
2012-09-12 10:45:00,148.2,148.23,148.15,148.2,4148.053605615826,76.476,76.4915,76.4502,76.476,4148.0536
2012-09-12 10:50:00,148.18,148.27,148.15,148.23,4786.215698787491,76.4657,76.5121,76.4502,76.4915,4786.2157
2012-09-12 10:55:00,148.26,148.26,148.08,148.14,12231.440119123588,76.507,76.507,76.4141,76.445,12231.4401
2012-09-12 11:00:00,148.22,148.31,148.22,148.31,3828.972559029993,76.4863,76.5328,76.4863,76.5328,3828.9726
2012-09-12 11:05:00,148.25,148.34,148.24,148.34,2446.2880238247176,76.5018,76.5482,76.4966,76.5482,2446.288
2012-09-12 11:10:00,148.34,148.44,148.3,148.44,3828.972559029993,76.5482,76.5999,76.5276,76.5999,3828.9726
2012-09-12 11:15:00,148.42,148.57,148.33,148.55,11699.638374813869,76.5895,76.6669,76.5431,76.6566,11699.6384
2012-09-12 11:20:00,148.63,149.05,148.56,148.94,27440.970006381616,76.6979,76.9146,76.6618,76.8579,27440.97
2012-09-12 11:25:00,148.92,148.95,148.87,148.91,4892.576047649435,76.8475,76.863,76.8217,76.8424,4892.576
2012-09-12 11:30:00,148.91,148.97,148.81,148.87,8402.467560093595,76.8424,76.8733,76.7908,76.8217,8402.4676
2012-09-12 11:35:00,148.9,148.99,148.83,148.83,3403.531163582216,76.8372,76.8837,76.8011,76.8011,3403.5312
2012-09-12 11:40:00,148.81,148.96,148.78,148.96,6487.9812805786,76.7908,76.8682,76.7753,76.8682,6487.9813
2012-09-12 11:45:00,148.9,148.94,148.84,148.84,5637.098489683045,76.8372,76.8579,76.8063,76.8063,5637.0985
2012-09-12 11:50:00,148.85,148.85,148.76,148.78,3722.612210168049,76.8114,76.8114,76.765,76.7753,3722.6122
2012-09-12 11:55:00,148.78,148.91,148.78,148.81,5849.819187406933,76.7753,76.8424,76.7753,76.7908,5849.8192
2012-09-12 12:00:00,148.81,148.86,148.8,148.86,4786.215698787491,76.7908,76.8166,76.7856,76.8166,4786.2157
2012-09-12 12:05:00,148.87,148.92,148.78,148.85,3935.332907891937,76.8217,76.8475,76.7753,76.8114,3935.3329
2012-09-12 12:10:00,148.81,148.85,148.72,148.72,2127.206977238885,76.7908,76.8114,76.7443,76.7443,2127.207
2012-09-12 12:15:00,148.76,148.96,148.76,148.96,3828.972559029993,76.765,76.8682,76.765,76.8682,3828.9726
2012-09-12 12:20:00,148.97,148.98,148.87,148.88,3403.531163582216,76.8733,76.8785,76.8217,76.8269,3403.5312
2012-09-12 12:25:00,148.92,148.92,148.82,148.82,13082.322910019142,76.8475,76.8475,76.7959,76.7959,13082.3229
2012-09-12 12:30:00,148.87,148.88,148.71,148.75,6807.062327164432,76.8217,76.8269,76.7392,76.7598,6807.0623
2012-09-12 12:35:00,148.77,148.86,148.74,148.82,6275.260582854711,76.7701,76.8166,76.7547,76.7959,6275.2606
2012-09-12 12:40:00,148.81,148.85,148.74,148.74,3297.170814720272,76.7908,76.8114,76.7547,76.7547,3297.1708
2012-09-12 12:45:00,148.74,148.8,148.71,148.74,5849.819187406933,76.7547,76.7856,76.7392,76.7547,5849.8192
2012-09-12 12:50:00,148.74,148.78,148.74,148.77,5956.179536268878,76.7547,76.7753,76.7547,76.7701,5956.1795
2012-09-12 12:55:00,148.81,148.85,148.74,148.74,12444.160816847478,76.7908,76.8114,76.7547,76.7547,12444.1608
2012-09-12 13:00:00,148.75,148.9,148.74,148.79,12975.9625611572,76.7598,76.8372,76.7547,76.7805,12975.9626
2012-09-12 13:05:00,148.76,148.97,148.76,148.91,12125.079770261644,76.765,76.8733,76.765,76.8424,12125.0798
2012-09-12 13:10:00,148.93,148.93,148.86,148.93,8296.107211231652,76.8527,76.8527,76.8166,76.8527,8296.1072
2012-09-12 13:15:00,148.9,148.93,148.86,148.86,6700.701978302488,76.8372,76.8527,76.8166,76.8166,6700.702
2012-09-12 13:20:00,148.87,148.87,148.76,148.84,6275.260582854711,76.8217,76.8217,76.765,76.8063,6275.2606
2012-09-12 13:25:00,148.85,148.87,148.85,148.87,638.1620931716654,76.8114,76.8217,76.8114,76.8217,638.1621
2012-09-12 13:30:00,148.86,148.86,148.71,148.81,3935.332907891937,76.8166,76.8166,76.7392,76.7908,3935.3329
2012-09-12 13:35:00,148.76,148.84,148.72,148.82,5211.657094235268,76.765,76.8063,76.7443,76.7959,5211.6571
2012-09-12 13:40:00,148.9,148.92,148.85,148.89,2871.729419272495,76.8372,76.8475,76.8114,76.8321,2871.7294
2012-09-12 13:45:00,148.85,148.94,148.83,148.94,2127.206977238885,76.8114,76.8579,76.8011,76.8579,2127.207
2012-09-12 13:50:00,148.88,148.93,148.84,148.89,3403.531163582216,76.8269,76.8527,76.8063,76.8321,3403.5312
2012-09-12 13:55:00,148.84,148.88,148.8,148.84,6487.9812805786,76.8063,76.8269,76.7856,76.8063,6487.9813
2012-09-12 14:00:00,148.87,148.9,148.8,148.9,2978.089768134439,76.8217,76.8372,76.7856,76.8372,2978.0898
2012-09-12 14:05:00,148.91,148.95,148.84,148.85,7126.143373750265,76.8424,76.863,76.8063,76.8114,7126.1434
2012-09-12 14:10:00,148.85,148.87,148.82,148.86,3828.972559029993,76.8114,76.8217,76.7959,76.8166,3828.9726
2012-09-12 14:15:00,148.82,148.97,148.82,148.93,10742.395235056369,76.7959,76.8733,76.7959,76.8527,10742.3952
2012-09-12 14:20:00,148.89,149.01,148.85,148.99,3190.8104658583275,76.8321,76.894,76.8114,76.8837,3190.8105
2012-09-12 14:25:00,149.01,149.04,148.97,148.97,4573.495001063603,76.894,76.9095,76.8733,76.8733,4573.495
2012-09-12 14:30:00,148.97,148.97,148.9,148.9,5743.45883854499,76.8733,76.8733,76.8372,76.8372,5743.4588
2012-09-12 14:35:00,148.94,148.97,148.84,148.86,5318.017443097213,76.8579,76.8733,76.8063,76.8166,5318.0174
2012-09-12 14:40:00,148.85,148.97,148.85,148.97,6168.900233992767,76.8114,76.8733,76.8114,76.8733,6168.9002
2012-09-12 14:45:00,149.0,149.03,148.92,149.02,20102.105934907464,76.8888,76.9043,76.8475,76.8992,20102.1059
2012-09-12 14:50:00,149.02,149.1,149.0,149.1,10955.115932780258,76.8992,76.9404,76.8888,76.9404,10955.1159
2012-09-12 14:55:00,149.08,149.14,149.04,149.13,9678.791746436927,76.9301,76.9611,76.9095,76.9559,9678.7917
2012-09-12 15:00:00,149.13,149.15,149.05,149.07,17124.016166773024,76.9559,76.9662,76.9146,76.925,17124.0162
2012-09-12 15:05:00,149.08,149.19,148.94,148.94,17124.016166773024,76.9301,76.9869,76.8579,76.8579,17124.0162
2012-09-12 15:10:00,148.95,149.11,148.94,149.07,22122.952563284405,76.863,76.9456,76.8579,76.925,22122.9526
2012-09-12 15:15:00,149.05,149.13,148.95,149.02,50627.52605828546,76.9146,76.9559,76.863,76.8992,50627.5261
2012-09-12 15:20:00,149.02,149.25,148.99,149.11,41693.25675388215,76.8992,77.0178,76.8837,76.9456,41693.2568
2012-09-12 15:25:00,149.11,149.37,149.1,149.32,16698.574771325246,76.9456,77.0798,76.9404,77.054,16698.5748
2012-09-12 15:30:00,149.3,149.32,149.15,149.19,20314.82663263136,77.0436,77.054,76.9662,76.9869,20314.8266
2012-09-12 15:35:00,149.18,149.28,149.12,149.27,18293.98000425441,76.9817,77.0333,76.9508,77.0282,18293.98
2012-09-12 15:40:00,149.26,149.29,149.13,149.16,40842.37396298659,77.023,77.0385,76.9559,76.9714,40842.374
2012-09-12 15:45:00,149.09,149.13,148.91,149.0,38077.00489257604,76.9353,76.9559,76.8424,76.8888,38077.0049
2012-09-12 15:50:00,148.98,149.12,148.89,149.1,30950.86151882577,76.8785,76.9508,76.8321,76.9404,30950.8615
2012-09-12 15:55:00,149.1,149.22,148.97,149.13,106147.62816422035,76.9404,77.0024,76.8733,76.9559,106147.6282
2012-09-13 09:30:00,148.81,149.44,148.73,149.38,15741.33163156775,76.7908,77.1159,76.7495,77.0849,15741.3316
2012-09-13 09:35:00,149.19,149.37,149.06,149.06,7977.026164645818,76.9869,77.0798,76.9198,76.9198,7977.0262
2012-09-13 09:40:00,149.13,149.46,149.13,149.46,5211.657094235268,76.9559,77.1262,76.9559,77.1262,5211.6571
2012-09-13 09:45:00,149.47,149.92,149.45,149.71,16166.773027015526,77.1314,77.3636,77.121,77.2552,16166.773
2012-09-13 09:50:00,149.7,150.01,149.64,149.94,11805.998723675812,77.2501,77.41,77.2191,77.3739,11805.9987
2012-09-13 09:55:00,149.99,150.28,149.92,150.23,18932.14209742608,77.3997,77.5494,77.3636,77.5236,18932.1421
2012-09-13 10:00:00,150.21,150.25,150.1,150.18,27015.52861093384,77.5132,77.5339,77.4565,77.4977,27015.5286
2012-09-13 10:05:00,150.14,150.23,150.11,150.16,5956.179536268878,77.4771,77.5236,77.4616,77.4874,5956.1795
2012-09-13 10:10:00,150.21,150.36,150.21,150.25,7232.503722612209,77.5132,77.5906,77.5132,77.5339,7232.5037
2012-09-13 10:15:00,150.23,150.3,150.15,150.15,6487.9812805786,77.5236,77.5597,77.4823,77.4823,6487.9813
2012-09-13 10:20:00,150.21,150.3,150.18,150.23,7232.503722612209,77.5132,77.5597,77.4977,77.5236,7232.5037
2012-09-13 10:25:00,150.23,150.28,150.19,150.23,12763.24186343331,77.5236,77.5494,77.5029,77.5236,12763.2419
2012-09-13 10:30:00,150.23,150.38,150.22,150.24,10210.593490746647,77.5236,77.601,77.5184,77.5287,10210.5935
2012-09-13 10:35:00,150.28,150.37,150.17,150.24,14890.448840672196,77.5494,77.5958,77.4926,77.5287,14890.4488
2012-09-13 10:40:00,150.25,150.38,150.25,150.38,6700.701978302488,77.5339,77.601,77.5339,77.601,6700.702
2012-09-13 10:45:00,150.38,150.38,150.24,150.36,9359.710699851094,77.601,77.601,77.5287,77.5906,9359.7107
2012-09-13 10:50:00,150.37,150.4,150.31,150.39,8827.908955541372,77.5958,77.6113,77.5648,77.6061,8827.909
2012-09-13 10:55:00,150.38,150.67,150.38,150.64,15315.890236119973,77.601,77.7506,77.601,77.7351,15315.8902
2012-09-13 11:00:00,150.66,150.98,150.61,150.98,24994.6819825569,77.7454,77.9106,77.7196,77.9106,24994.682
2012-09-13 11:05:00,150.94,151.21,150.93,151.19,26271.00616890023,77.8899,78.0293,77.8848,78.0189,26271.0062
2012-09-13 11:10:00,151.2,151.29,151.01,151.07,26590.087215486063,78.0241,78.0705,77.9261,77.957,26590.0872
2012-09-13 11:15:00,151.07,151.3,151.07,151.07,17230.37651563497,77.957,78.0757,77.957,77.957,17230.3765
2012-09-13 11:20:00,151.07,151.09,150.74,150.74,11486.91767708998,77.957,77.9673,77.7867,77.7867,11486.9177
2012-09-13 11:25:00,150.74,150.85,150.71,150.81,6594.341629440543,77.7867,77.8435,77.7712,77.8228,6594.3416
2012-09-13 11:30:00,150.82,150.93,150.79,150.87,12656.881514571363,77.828,77.8848,77.8125,77.8538,12656.8815
2012-09-13 11:35:00,150.9,150.96,150.75,150.9,13188.683258881088,77.8693,77.9003,77.7919,77.8693,13188.6833
2012-09-13 11:40:00,150.92,150.96,150.84,150.92,9359.710699851094,77.8796,77.9003,77.8383,77.8796,9359.7107
2012-09-13 11:45:00,151.01,151.05,150.95,150.97,4041.6932567538815,77.9261,77.9467,77.8951,77.9054,4041.6933
2012-09-13 11:50:00,150.96,150.96,150.87,150.9,4467.134652201658,77.9003,77.9003,77.8538,77.8693,4467.1347
2012-09-13 11:55:00,150.89,151.1,150.86,151.04,5211.657094235268,77.8641,77.9725,77.8487,77.9415,5211.6571
2012-09-13 12:00:00,151.03,151.04,150.9,150.96,7338.864071474153,77.9364,77.9415,77.8693,77.9003,7338.8641
2012-09-13 12:05:00,150.89,150.95,150.82,150.91,9146.990002127206,77.8641,77.8951,77.828,77.8745,9146.99
2012-09-13 12:10:00,150.91,150.93,150.72,150.72,6487.9812805786,77.8745,77.8848,77.7764,77.7764,6487.9813
2012-09-13 12:15:00,150.71,150.71,150.59,150.64,7870.665815783875,77.7712,77.7712,77.7093,77.7351,7870.6658
2012-09-13 12:20:00,150.64,150.89,150.6,150.84,6062.539885130822,77.7351,77.8641,77.7145,77.8383,6062.5399
2012-09-13 12:25:00,150.85,150.85,150.64,150.77,5211.657094235268,77.8435,77.8435,77.7351,77.8022,5211.6571
2012-09-13 12:30:00,150.79,151.59,150.59,151.12,27121.888959795782,77.8125,78.2254,77.7093,77.9828,27121.889
2012-09-13 12:35:00,151.11,151.37,150.75,151.37,27228.249308657727,77.9777,78.1118,77.7919,78.1118,27228.2493
2012-09-13 12:40:00,151.36,151.85,151.33,151.49,22442.03360987024,78.1067,78.3595,78.0912,78.1738,22442.0336
2012-09-13 12:45:00,151.52,151.72,151.23,151.28,32439.906402893,78.1892,78.2924,78.0396,78.0654,32439.9064
2012-09-13 12:50:00,151.27,151.37,151.21,151.21,8508.82790895554,78.0602,78.1118,78.0293,78.0293,8508.8279
2012-09-13 12:55:00,151.24,151.48,151.18,151.45,16273.13337587747,78.0447,78.1686,78.0138,78.1531,16273.1334
2012-09-13 13:00:00,151.48,151.68,151.33,151.52,19995.74558604552,78.1686,78.2718,78.0912,78.1892,19995.7456
2012-09-13 13:05:00,151.51,151.54,151.33,151.37,17443.09721335886,78.1841,78.1996,78.0912,78.1118,17443.0972
2012-09-13 13:10:00,151.4,151.45,151.21,151.27,14890.448840672196,78.1273,78.1531,78.0293,78.0602,14890.4488
2012-09-13 13:15:00,151.32,151.45,151.27,151.32,13188.683258881088,78.086,78.1531,78.0602,78.086,13188.6833
2012-09-13 13:20:00,151.32,151.5,151.32,151.49,23824.718145075512,78.086,78.1789,78.086,78.1738,23824.7181
2012-09-13 13:25:00,151.43,151.74,151.43,151.71,14252.28674750053,78.1428,78.3028,78.1428,78.2873,14252.2867
2012-09-13 13:30:00,151.67,151.93,151.64,151.68,25207.402680280786,78.2666,78.4008,78.2512,78.2718,25207.4027
2012-09-13 13:35:00,151.67,151.73,151.54,151.64,9572.431397574985,78.2666,78.2976,78.1996,78.2512,9572.4314
2012-09-13 13:40:00,151.62,151.62,151.45,151.49,8615.188257817485,78.2408,78.2408,78.1531,78.1738,8615.1883
2012-09-13 13:45:00,151.49,151.53,151.38,151.42,14784.088491810253,78.1738,78.1944,78.117,78.1376,14784.0885
2012-09-13 13:50:00,151.44,151.6,151.41,151.48,11699.638374813869,78.1479,78.2305,78.1325,78.1686,11699.6384
2012-09-13 13:55:00,151.47,151.5,151.42,151.42,10104.233141884704,78.1634,78.1789,78.1376,78.1376,10104.2331
2012-09-13 14:00:00,151.48,151.82,151.42,151.75,17549.4575622208,78.1686,78.344,78.1376,78.3079,17549.4576
2012-09-13 14:05:00,151.74,151.87,151.66,151.66,17655.817911082744,78.3028,78.3698,78.2615,78.2615,17655.8179
2012-09-13 14:10:00,151.66,151.83,151.63,151.8,16485.85407360136,78.2615,78.3492,78.246,78.3337,16485.8541
2012-09-13 14:15:00,151.8,151.83,151.6,151.62,32120.825356307163,78.3337,78.3492,78.2305,78.2408,32120.8254
2012-09-13 14:20:00,151.61,151.71,151.56,151.71,11486.91767708998,78.2357,78.2873,78.2099,78.2873,11486.9177
2012-09-13 14:25:00,151.77,151.98,151.75,151.81,29887.25803020633,78.3182,78.4266,78.3079,78.3389,29887.258
2012-09-13 14:30:00,151.79,151.79,151.42,151.49,27015.52861093384,78.3286,78.3286,78.1376,78.1738,27015.5286
2012-09-13 14:35:00,151.46,151.74,151.45,151.55,23186.556051903848,78.1583,78.3028,78.1531,78.2047,23186.5561
2012-09-13 14:40:00,151.51,151.67,151.5,151.66,7977.026164645818,78.1841,78.2666,78.1789,78.2615,7977.0262
2012-09-13 14:45:00,151.68,151.69,151.46,151.61,9253.350350989149,78.2718,78.277,78.1583,78.2357,9253.3504
2012-09-13 14:50:00,151.59,151.64,151.49,151.64,6062.539885130822,78.2254,78.2512,78.1738,78.2512,6062.5399
2012-09-13 14:55:00,151.62,151.62,151.28,151.43,22548.39395873218,78.2408,78.2408,78.0654,78.1428,22548.394
2012-09-13 15:00:00,151.4,151.49,151.29,151.45,12550.521165709422,78.1273,78.1738,78.0705,78.1531,12550.5212
2012-09-13 15:05:00,151.47,151.68,151.45,151.58,18506.700701978298,78.1634,78.2718,78.1531,78.2202,18506.7007
2012-09-13 15:10:00,151.58,151.7,151.52,151.67,18613.06105084024,78.2202,78.2821,78.1892,78.2666,18613.0611
2012-09-13 15:15:00,151.64,151.66,151.5,151.62,17549.4575622208,78.2512,78.2615,78.1789,78.2408,17549.4576
2012-09-13 15:20:00,151.6,151.89,151.6,151.86,31589.023611997443,78.2305,78.3802,78.2305,78.3647,31589.0236
2012-09-13 15:25:00,151.87,152.1,151.83,151.99,39566.04977664326,78.3698,78.4885,78.3492,78.4318,39566.0498
2012-09-13 15:30:00,151.99,152.27,151.97,152.1,37438.84279940437,78.4318,78.5763,78.4214,78.4885,37438.8428
2012-09-13 15:35:00,152.12,152.21,152.03,152.11,44777.70687087853,78.4989,78.5453,78.4524,78.4937,44777.7069
2012-09-13 15:40:00,152.11,152.22,152.02,152.14,46373.112103807696,78.4937,78.5505,78.4472,78.5092,46373.1121
2012-09-13 15:45:00,152.13,152.13,151.83,151.88,61795.36268878961,78.504,78.504,78.3492,78.375,61795.3627
2012-09-13 15:50:00,151.87,151.9,151.76,151.81,61263.56094447989,78.3698,78.3853,78.3131,78.3389,61263.5609
2012-09-13 15:55:00,151.8,151.99,151.58,151.96,162093.17166560303,78.3337,78.4318,78.2202,78.4163,162093.1717
2012-09-14 09:30:00,152.24,153.25,151.99,153.25,30844.50116996383,78.5608,79.082,78.4318,79.082,30844.5012
2012-09-14 09:35:00,153.25,153.7,153.08,153.49,25739.20442459051,79.082,79.3142,78.9942,79.2058,25739.2044
2012-09-14 09:40:00,153.53,153.53,152.75,153.14,12975.9625611572,79.2265,79.2265,78.824,79.0252,12975.9626
2012-09-14 09:45:00,153.14,153.34,153.08,153.2,21697.511167836627,79.0252,79.1284,78.9942,79.0562,21697.5112
2012-09-14 09:50:00,153.15,153.81,153.15,153.68,15209.529887258028,79.0304,79.3709,79.0304,79.3039,15209.5299
2012-09-14 09:55:00,153.72,153.96,153.11,153.41,33609.87024037438,79.3245,79.4484,79.0097,79.1645,33609.8702
2012-09-14 10:00:00,153.39,153.86,153.36,153.75,12975.9625611572,79.1542,79.3967,79.1387,79.34,12975.9626
2012-09-14 10:05:00,153.81,153.85,153.29,153.36,27972.77175069134,79.3709,79.3916,79.1026,79.1387,27972.7718
2012-09-14 10:10:00,153.31,153.8,153.27,153.64,24037.4388427994,79.1129,79.3658,79.0923,79.2832,24037.4388
2012-09-14 10:15:00,153.64,153.75,153.44,153.57,9785.15209529887,79.2832,79.34,79.18,79.2471,9785.1521
2012-09-14 10:20:00,153.6,153.89,153.59,153.72,19676.664539459685,79.2626,79.4122,79.2574,79.3245,19676.6645
2012-09-14 10:25:00,153.72,153.74,153.45,153.45,25632.844075728564,79.3245,79.3348,79.1852,79.1852,25632.8441
2012-09-14 10:30:00,153.47,153.49,153.21,153.28,13614.124654328863,79.1955,79.2058,79.0613,79.0974,13614.1247
2012-09-14 10:35:00,153.28,153.35,153.22,153.29,13826.845352052753,79.0974,79.1336,79.0665,79.1026,13826.8454
2012-09-14 10:40:00,153.25,153.31,153.02,153.02,17655.817911082744,79.082,79.1129,78.9633,78.9633,17655.8179
2012-09-14 10:45:00,153.07,153.07,152.82,152.86,13933.205700914696,78.9891,78.9891,78.8601,78.8807,13933.2057
2012-09-14 10:50:00,152.89,152.92,152.7,152.92,18825.78174856413,78.8962,78.9117,78.7982,78.9117,18825.7817
2012-09-14 10:55:00,152.93,152.97,152.82,152.89,7977.026164645818,78.9168,78.9375,78.8601,78.8962,7977.0262
2012-09-14 11:00:00,152.89,152.99,152.85,152.9,7764.30546692193,78.8962,78.9478,78.8756,78.9014,7764.3055
2012-09-14 11:05:00,152.94,153.16,152.94,153.13,5318.017443097213,78.922,79.0355,78.922,79.02,5318.0174
2012-09-14 11:10:00,153.19,153.24,153.05,153.11,8189.746862369707,79.051,79.0768,78.9788,79.0097,8189.7469
2012-09-14 11:15:00,153.08,153.08,152.84,152.91,9572.431397574985,78.9942,78.9942,78.8704,78.9065,9572.4314
2012-09-14 11:20:00,152.88,152.89,152.81,152.82,7019.78302488832,78.891,78.8962,78.8549,78.8601,7019.783
2012-09-14 11:25:00,152.85,153.04,152.78,152.85,9785.15209529887,78.8756,78.9736,78.8394,78.8756,9785.1521
2012-09-14 11:30:00,152.87,153.05,152.74,152.98,9997.87279302276,78.8859,78.9788,78.8188,78.9426,9997.8728
2012-09-14 11:35:00,152.96,153.01,152.83,152.83,5956.179536268878,78.9323,78.9581,78.8652,78.8652,5956.1795
2012-09-14 11:40:00,152.83,152.83,152.67,152.74,5318.017443097213,78.8652,78.8652,78.7827,78.8188,5318.0174
2012-09-14 11:45:00,152.74,152.96,152.72,152.72,10210.593490746647,78.8188,78.9323,78.8085,78.8085,10210.5935
2012-09-14 11:50:00,152.76,152.78,152.66,152.71,7126.143373750265,78.8291,78.8394,78.7775,78.8033,7126.1434
2012-09-14 11:55:00,152.72,152.73,152.59,152.7,6168.900233992767,78.8085,78.8136,78.7414,78.7982,6168.9002
2012-09-14 12:00:00,152.7,152.89,152.55,152.55,17017.65581791108,78.7982,78.8962,78.7207,78.7207,17017.6558
2012-09-14 12:05:00,152.55,152.85,152.55,152.85,7232.503722612209,78.7207,78.8756,78.7207,78.8756,7232.5037
2012-09-14 12:10:00,152.84,153.06,152.84,153.06,9572.431397574985,78.8704,78.9839,78.8704,78.9839,9572.4314
2012-09-14 12:15:00,153.06,153.21,152.96,153.21,22654.754307594125,78.9839,79.0613,78.9323,79.0613,22654.7543
2012-09-14 12:20:00,153.17,153.26,153.14,153.26,4254.41395447777,79.0407,79.0871,79.0252,79.0871,4254.414
2012-09-14 12:25:00,153.29,153.36,153.23,153.31,2871.729419272495,79.1026,79.1387,79.0716,79.1129,2871.7294
2012-09-14 12:30:00,153.26,153.28,153.14,153.17,4573.495001063603,79.0871,79.0974,79.0252,79.0407,4573.495
2012-09-14 12:35:00,153.14,153.15,153.12,153.14,3509.89151244416,79.0252,79.0304,79.0149,79.0252,3509.8915
2012-09-14 12:40:00,153.19,153.21,153.13,153.17,4148.053605615826,79.051,79.0613,79.02,79.0407,4148.0536
2012-09-14 12:45:00,153.17,153.19,153.14,153.16,7019.78302488832,79.0407,79.051,79.0252,79.0355,7019.783
2012-09-14 12:50:00,153.16,153.2,153.15,153.16,2552.648372686662,79.0355,79.0562,79.0304,79.0355,2552.6484
2012-09-14 12:55:00,153.12,153.22,153.06,153.06,7764.30546692193,79.0149,79.0665,78.9839,78.9839,7764.3055
2012-09-14 13:00:00,153.03,153.08,153.0,153.05,5318.017443097213,78.9684,78.9942,78.953,78.9788,5318.0174
2012-09-14 13:05:00,153.03,153.16,153.03,153.14,7338.864071474153,78.9684,79.0355,78.9684,79.0252,7338.8641
2012-09-14 13:10:00,153.13,153.2,153.13,153.13,7445.224420336098,79.02,79.0562,79.02,79.02,7445.2244
2012-09-14 13:15:00,153.08,153.13,153.05,153.11,4254.41395447777,78.9942,79.02,78.9788,79.0097,4254.414
2012-09-14 13:20:00,153.1,153.12,153.0,153.02,12975.9625611572,79.0046,79.0149,78.953,78.9633,12975.9626
2012-09-14 13:25:00,153.04,153.14,153.02,153.08,13507.76430546692,78.9736,79.0252,78.9633,78.9942,13507.7643
2012-09-14 13:30:00,153.06,153.15,153.06,153.13,5211.657094235268,78.9839,79.0304,78.9839,79.02,5211.6571
2012-09-14 13:35:00,153.13,153.23,153.08,153.17,4254.41395447777,79.02,79.0716,78.9942,79.0407,4254.414
2012-09-14 13:40:00,153.16,153.21,153.11,153.12,7338.864071474153,79.0355,79.0613,79.0097,79.0149,7338.8641
2012-09-14 13:45:00,153.11,153.33,153.09,153.33,7657.945118059986,79.0097,79.1233,78.9994,79.1233,7657.9451
2012-09-14 13:50:00,153.34,153.36,153.23,153.34,12018.7194213997,79.1284,79.1387,79.0716,79.1284,12018.7194
2012-09-14 13:55:00,153.32,153.52,153.32,153.33,16804.93512018719,79.1181,79.2213,79.1181,79.1233,16804.9351
2012-09-14 14:00:00,153.36,153.37,153.26,153.31,6700.701978302488,79.1387,79.1439,79.0871,79.1129,6700.702
2012-09-14 14:05:00,153.28,153.37,153.27,153.34,3828.972559029993,79.0974,79.1439,79.0923,79.1284,3828.9726
2012-09-14 14:10:00,153.37,153.43,153.33,153.43,6807.062327164432,79.1439,79.1749,79.1233,79.1749,6807.0623
2012-09-14 14:15:00,153.4,153.41,153.34,153.38,5424.377791959157,79.1594,79.1645,79.1284,79.1491,5424.3778
2012-09-14 14:20:00,153.4,153.47,153.34,153.44,5530.738140821101,79.1594,79.1955,79.1284,79.18,5530.7381
2012-09-14 14:25:00,153.46,153.56,153.43,153.48,10423.314188470536,79.1903,79.2419,79.1749,79.2007,10423.3142
2012-09-14 14:30:00,153.47,153.63,153.45,153.56,7551.584769198042,79.1955,79.2781,79.1852,79.2419,7551.5848
2012-09-14 14:35:00,153.55,153.56,153.36,153.36,20527.54733035524,79.2368,79.2419,79.1387,79.1387,20527.5473
2012-09-14 14:40:00,153.36,153.42,153.29,153.37,5424.377791959157,79.1387,79.1697,79.1026,79.1439,5424.3778
2012-09-14 14:45:00,153.39,153.39,153.31,153.31,8083.386513507763,79.1542,79.1542,79.1129,79.1129,8083.3865
2012-09-14 14:50:00,153.3,153.37,153.22,153.32,9891.512444160817,79.1078,79.1439,79.0665,79.1181,9891.5124
2012-09-14 14:55:00,153.32,153.53,153.29,153.44,19463.9438417358,79.1181,79.2265,79.1026,79.18,19463.9438
2012-09-14 15:00:00,153.43,153.49,153.33,153.37,8827.908955541372,79.1749,79.2058,79.1233,79.1439,8827.909
2012-09-14 15:05:00,153.37,153.38,153.22,153.22,9997.87279302276,79.1439,79.1491,79.0665,79.0665,9997.8728
2012-09-14 15:10:00,153.24,153.4,153.21,153.37,17443.09721335886,79.0768,79.1594,79.0613,79.1439,17443.0972
2012-09-14 15:15:00,153.38,153.41,153.17,153.31,14996.80918953414,79.1491,79.1645,79.0407,79.1129,14996.8092
2012-09-14 15:20:00,153.28,153.32,152.99,153.03,20633.907679217184,79.0974,79.1181,78.9478,78.9684,20633.9077
2012-09-14 15:25:00,153.02,153.27,153.01,153.26,22442.03360987024,78.9633,79.0923,78.9581,79.0871,22442.0336
2012-09-14 15:30:00,153.25,153.32,153.1,153.16,22973.83535417996,79.082,79.1181,79.0046,79.0355,22973.8354
2012-09-14 15:35:00,153.18,153.41,153.15,153.26,34673.47372899383,79.0458,79.1645,79.0304,79.0871,34673.4737
2012-09-14 15:40:00,153.26,153.38,153.19,153.33,16804.93512018719,79.0871,79.1491,79.051,79.1233,16804.9351
2012-09-14 15:45:00,153.36,153.36,152.89,152.89,42118.69814932992,79.1387,79.1387,78.8962,78.8962,42118.6981
2012-09-14 15:50:00,152.9,153.1,152.89,152.92,62433.52478196128,78.9014,79.0046,78.8962,78.9117,62433.5248
2012-09-14 15:55:00,152.9,153.15,152.78,152.97,186024.2501595405,78.9014,79.0304,78.8394,78.9375,186024.2502
2012-09-17 09:30:00,153.06,153.67,153.03,153.67,22229.31291214635,78.9839,79.2987,78.9684,79.2987,22229.3129
2012-09-17 09:35:00,153.67,154.13,153.55,153.65,13188.683258881088,79.2987,79.5361,79.2368,79.2884,13188.6833
2012-09-17 09:40:00,153.67,153.87,153.61,153.7,18825.78174856413,79.2987,79.4019,79.2677,79.3142,18825.7817
2012-09-17 09:45:00,153.78,154.09,153.75,153.94,14039.56604977664,79.3555,79.5154,79.34,79.438,14039.566
2012-09-17 09:50:00,153.97,154.14,153.94,153.99,15847.691980429694,79.4535,79.5412,79.438,79.4638,15847.692
2012-09-17 09:55:00,154.0,154.1,153.98,154.09,12444.160816847478,79.469,79.5206,79.4587,79.5154,12444.1608
2012-09-17 10:00:00,154.1,154.19,154.04,154.15,21165.709423526907,79.5206,79.567,79.4896,79.5464,21165.7094
2012-09-17 10:05:00,154.16,154.35,154.09,154.35,24994.6819825569,79.5516,79.6496,79.5154,79.6496,24994.682
2012-09-17 10:10:00,154.3,154.33,154.1,154.16,12444.160816847478,79.6238,79.6393,79.5206,79.5516,12444.1608
2012-09-17 10:15:00,154.16,154.25,154.04,154.12,9572.431397574985,79.5516,79.598,79.4896,79.5309,9572.4314
2012-09-17 10:20:00,154.07,154.07,153.63,153.75,15741.33163156775,79.5051,79.5051,79.2781,79.34,15741.3316
2012-09-17 10:25:00,153.73,153.79,153.59,153.6,11593.278025951924,79.3297,79.3606,79.2574,79.2626,11593.278
2012-09-17 10:30:00,153.64,153.81,153.62,153.71,5530.738140821101,79.2832,79.3709,79.2729,79.3193,5530.7381
2012-09-17 10:35:00,153.69,153.87,153.69,153.81,8296.107211231652,79.309,79.4019,79.309,79.3709,8296.1072
2012-09-17 10:40:00,153.81,153.95,153.78,153.95,5424.377791959157,79.3709,79.4432,79.3555,79.4432,5424.3778
2012-09-17 10:45:00,153.94,154.06,153.92,154.03,9785.15209529887,79.438,79.5,79.4277,79.4845,9785.1521
2012-09-17 10:50:00,154.03,154.03,153.81,153.83,4786.215698787491,79.4845,79.4845,79.3709,79.3813,4786.2157
2012-09-17 10:55:00,153.83,153.83,153.71,153.75,6168.900233992767,79.3813,79.3813,79.3193,79.34,6168.9002
2012-09-17 11:00:00,153.76,153.89,153.76,153.79,9359.710699851094,79.3451,79.4122,79.3451,79.3606,9359.7107
2012-09-17 11:05:00,153.8,153.89,153.74,153.74,8189.746862369707,79.3658,79.4122,79.3348,79.3348,8189.7469
2012-09-17 11:10:00,153.74,153.77,153.59,153.59,13188.683258881088,79.3348,79.3503,79.2574,79.2574,13188.6833
2012-09-17 11:15:00,153.56,153.8,153.37,153.74,15103.169538396083,79.2419,79.3658,79.1439,79.3348,15103.1695
2012-09-17 11:20:00,153.71,153.81,153.62,153.8,14465.007445224415,79.3193,79.3709,79.2729,79.3658,14465.0074
2012-09-17 11:25:00,153.77,153.85,153.77,153.8,3084.450116996384,79.3503,79.3916,79.3503,79.3658,3084.4501
2012-09-17 11:30:00,153.84,154.0,153.82,154.0,7445.224420336098,79.3864,79.469,79.3761,79.469,7445.2244
2012-09-17 11:35:00,153.95,153.97,153.81,153.83,5318.017443097213,79.4432,79.4535,79.3709,79.3813,5318.0174
2012-09-17 11:40:00,153.83,153.86,153.75,153.86,3935.332907891937,79.3813,79.3967,79.34,79.3967,3935.3329
2012-09-17 11:45:00,153.89,153.91,153.83,153.9,4573.495001063603,79.4122,79.4226,79.3813,79.4174,4573.495
2012-09-17 11:50:00,153.95,153.99,153.7,153.7,7019.78302488832,79.4432,79.4638,79.3142,79.3142,7019.783
2012-09-17 11:55:00,153.68,153.88,153.68,153.85,10742.395235056369,79.3039,79.4071,79.3039,79.3916,10742.3952
2012-09-17 12:00:00,153.83,153.89,153.7,153.83,4467.134652201658,79.3813,79.4122,79.3142,79.3813,4467.1347
2012-09-17 12:05:00,153.83,153.87,153.76,153.84,4148.053605615826,79.3813,79.4019,79.3451,79.3864,4148.0536
2012-09-17 12:10:00,153.78,153.88,153.69,153.69,7126.143373750265,79.3555,79.4071,79.309,79.309,7126.1434
2012-09-17 12:15:00,153.68,153.75,153.67,153.73,5105.296745373324,79.3039,79.34,79.2987,79.3297,5105.2967
2012-09-17 12:20:00,153.73,153.84,153.7,153.8,8083.386513507763,79.3297,79.3864,79.3142,79.3658,8083.3865
2012-09-17 12:25:00,153.78,153.81,153.68,153.68,8721.54860667943,79.3555,79.3709,79.3039,79.3039,8721.5486
2012-09-17 12:30:00,153.65,153.77,153.65,153.72,2871.729419272495,79.2884,79.3503,79.2884,79.3245,2871.7294
2012-09-17 12:35:00,153.73,153.73,153.67,153.69,2127.206977238885,79.3297,79.3297,79.2987,79.309,2127.207
2012-09-17 12:40:00,153.69,153.74,153.64,153.69,2659.0087215486064,79.309,79.3348,79.2832,79.309,2659.0087
2012-09-17 12:45:00,153.69,153.71,153.63,153.66,4998.93639651138,79.309,79.3193,79.2781,79.2935,4998.9364
2012-09-17 12:50:00,153.66,153.71,153.59,153.67,9040.62965326526,79.2935,79.3193,79.2574,79.2987,9040.6297
2012-09-17 12:55:00,153.68,153.69,153.61,153.66,3616.251861306104,79.3039,79.309,79.2677,79.2935,3616.2519
2012-09-17 13:00:00,153.64,153.69,153.61,153.65,5849.819187406933,79.2832,79.309,79.2677,79.2884,5849.8192
2012-09-17 13:05:00,153.66,153.7,153.62,153.68,3084.450116996384,79.2935,79.3142,79.2729,79.3039,3084.4501
2012-09-17 13:10:00,153.68,153.72,153.65,153.66,7126.143373750265,79.3039,79.3245,79.2884,79.2935,7126.1434
2012-09-17 13:15:00,153.64,153.69,153.59,153.67,3190.8104658583275,79.2832,79.309,79.2574,79.2987,3190.8105
2012-09-17 13:20:00,153.62,153.68,153.56,153.64,4041.6932567538815,79.2729,79.3039,79.2419,79.2832,4041.6933
2012-09-17 13:25:00,153.64,153.64,153.52,153.58,4679.855349925547,79.2832,79.2832,79.2213,79.2523,4679.8553
2012-09-17 13:30:00,153.61,153.61,153.49,153.49,2127.206977238885,79.2677,79.2677,79.2058,79.2058,2127.207
2012-09-17 13:35:00,153.47,153.53,153.41,153.42,4360.774303339715,79.1955,79.2265,79.1645,79.1697,4360.7743
2012-09-17 13:40:00,153.42,153.43,153.25,153.25,7019.78302488832,79.1697,79.1749,79.082,79.082,7019.783
2012-09-17 13:45:00,153.26,153.37,153.26,153.36,4679.855349925547,79.0871,79.1439,79.0871,79.1387,4679.8553
2012-09-17 13:50:00,153.33,153.45,153.32,153.37,16379.493724739414,79.1233,79.1852,79.1181,79.1439,16379.4937
2012-09-17 13:55:00,153.37,153.49,153.36,153.49,8721.54860667943,79.1439,79.2058,79.1387,79.2058,8721.5486
2012-09-17 14:00:00,153.41,153.48,153.29,153.35,7232.503722612209,79.1645,79.2007,79.1026,79.1336,7232.5037
2012-09-17 14:05:00,153.3,153.34,153.19,153.34,14890.448840672196,79.1078,79.1284,79.051,79.1284,14890.4488
2012-09-17 14:10:00,153.28,153.33,153.09,153.21,14677.728142948306,79.0974,79.1233,78.9994,79.0613,14677.7281
2012-09-17 14:15:00,153.2,153.45,153.17,153.45,10104.233141884704,79.0562,79.1852,79.0407,79.1852,10104.2331
2012-09-17 14:20:00,153.45,153.46,153.25,153.31,27547.33035524356,79.1852,79.1903,79.082,79.1129,27547.3304
2012-09-17 14:25:00,153.31,153.42,153.28,153.39,15741.33163156775,79.1129,79.1697,79.0974,79.1542,15741.3316
2012-09-17 14:30:00,153.37,153.48,153.32,153.4,10848.755583918311,79.1439,79.2007,79.1181,79.1594,10848.7556
2012-09-17 14:35:00,153.4,153.55,153.4,153.48,11912.359072537756,79.1594,79.2368,79.1594,79.2007,11912.3591
2012-09-17 14:40:00,153.45,153.48,153.37,153.47,7338.864071474153,79.1852,79.2007,79.1439,79.1955,7338.8641
2012-09-17 14:45:00,153.45,153.55,153.45,153.49,9359.710699851094,79.1852,79.2368,79.1852,79.2058,9359.7107
2012-09-17 14:50:00,153.51,153.63,153.5,153.61,11380.557328228037,79.2161,79.2781,79.211,79.2677,11380.5573
2012-09-17 14:55:00,153.58,153.63,153.51,153.57,10636.034886194426,79.2523,79.2781,79.2161,79.2471,10636.0349
2012-09-17 15:00:00,153.6,153.64,153.54,153.56,8402.467560093595,79.2626,79.2832,79.2316,79.2419,8402.4676
2012-09-17 15:05:00,153.58,153.69,153.58,153.66,13826.845352052753,79.2523,79.309,79.2523,79.2935,13826.8454
2012-09-17 15:10:00,153.65,153.73,153.57,153.63,12018.7194213997,79.2884,79.3297,79.2471,79.2781,12018.7194
2012-09-17 15:15:00,153.61,153.66,153.57,153.59,20846.62837694108,79.2677,79.2935,79.2471,79.2574,20846.6284
2012-09-17 15:20:00,153.6,153.62,153.54,153.56,14358.647096362474,79.2626,79.2729,79.2316,79.2419,14358.6471
2012-09-17 15:25:00,153.56,153.56,153.44,153.52,20527.54733035524,79.2419,79.2419,79.18,79.2213,20527.5473
2012-09-17 15:30:00,153.51,153.55,153.38,153.48,21059.34907466496,79.2161,79.2368,79.1491,79.2007,21059.3491
2012-09-17 15:35:00,153.47,153.66,153.45,153.66,18719.421399702187,79.1955,79.2935,79.1852,79.2935,18719.4214
2012-09-17 15:40:00,153.64,153.65,153.51,153.53,22229.31291214635,79.2832,79.2884,79.2161,79.2265,22229.3129
2012-09-17 15:45:00,153.52,153.63,153.49,153.53,17974.898957668578,79.2213,79.2781,79.2058,79.2265,17974.899
2012-09-17 15:50:00,153.53,153.64,153.46,153.64,22867.47500531801,79.2265,79.2832,79.1903,79.2832,22867.475
2012-09-17 15:55:00,153.64,153.75,153.57,153.72,60944.47989789405,79.2832,79.34,79.2471,79.3245,60944.4799
2012-09-18 09:30:00,153.34,153.69,151.91,152.87,28079.13209955328,79.1284,79.309,78.3905,78.8859,28079.1321
2012-09-18 09:35:00,152.86,152.86,152.59,152.76,14890.448840672196,78.8807,78.8807,78.7414,78.8291,14890.4488
2012-09-18 09:40:00,152.76,152.87,152.59,152.85,16911.295469049135,78.8291,78.8859,78.7414,78.8756,16911.2955
2012-09-18 09:45:00,152.84,152.88,152.66,152.72,14039.56604977664,78.8704,78.891,78.7775,78.8085,14039.566
2012-09-18 09:50:00,152.76,153.11,152.66,153.06,19144.86279514997,78.8291,79.0097,78.7775,78.9839,19144.8628
2012-09-18 09:55:00,153.11,153.36,153.07,153.24,23186.556051903848,79.0097,79.1387,78.9891,79.0768,23186.5561
2012-09-18 10:00:00,153.27,153.33,153.11,153.21,18506.700701978298,79.0923,79.1233,79.0097,79.0613,18506.7007
2012-09-18 10:05:00,153.29,153.37,153.25,153.32,17443.09721335886,79.1026,79.1439,79.082,79.1181,17443.0972
2012-09-18 10:10:00,153.35,153.48,153.31,153.44,35737.07721761327,79.1336,79.2007,79.1129,79.18,35737.0772
2012-09-18 10:15:00,153.44,153.46,153.36,153.42,12018.7194213997,79.18,79.1903,79.1387,79.1697,12018.7194
2012-09-18 10:20:00,153.35,153.51,153.35,153.4,12018.7194213997,79.1336,79.2161,79.1336,79.1594,12018.7194
2012-09-18 10:25:00,153.41,153.44,153.2,153.38,13082.322910019142,79.1645,79.18,79.0562,79.1491,13082.3229
2012-09-18 10:30:00,153.37,153.46,153.32,153.4,10423.314188470536,79.1439,79.1903,79.1181,79.1594,10423.3142
2012-09-18 10:35:00,153.41,153.42,153.1,153.1,10104.233141884704,79.1645,79.1697,79.0046,79.0046,10104.2331
2012-09-18 10:40:00,153.11,153.17,153.0,153.02,12550.521165709422,79.0097,79.0407,78.953,78.9633,12550.5212
2012-09-18 10:45:00,153.05,153.05,152.9,152.92,5105.296745373324,78.9788,78.9788,78.9014,78.9117,5105.2967
2012-09-18 10:50:00,152.96,153.03,152.89,152.94,5849.819187406933,78.9323,78.9684,78.8962,78.922,5849.8192
2012-09-18 10:55:00,152.93,153.01,152.84,152.93,5424.377791959157,78.9168,78.9581,78.8704,78.9168,5424.3778
2012-09-18 11:00:00,153.03,153.06,152.9,152.91,5743.45883854499,78.9684,78.9839,78.9014,78.9065,5743.4588
2012-09-18 11:05:00,152.95,152.95,152.82,152.82,7232.503722612209,78.9272,78.9272,78.8601,78.8601,7232.5037
2012-09-18 11:10:00,152.83,153.0,152.77,153.0,8934.269304403317,78.8652,78.953,78.8343,78.953,8934.2693
2012-09-18 11:15:00,153.0,153.08,152.91,153.03,8615.188257817485,78.953,78.9942,78.9065,78.9684,8615.1883
2012-09-18 11:20:00,153.01,153.06,152.86,152.89,5637.098489683045,78.9581,78.9839,78.8807,78.8962,5637.0985
2012-09-18 11:25:00,152.93,152.93,152.77,152.81,7764.30546692193,78.9168,78.9168,78.8343,78.8549,7764.3055
2012-09-18 11:30:00,152.84,152.86,152.68,152.68,6913.422676026376,78.8704,78.8807,78.7878,78.7878,6913.4227
2012-09-18 11:35:00,152.62,152.7,152.52,152.52,12869.602212295256,78.7569,78.7982,78.7053,78.7053,12869.6022
2012-09-18 11:40:00,152.53,152.53,152.27,152.44,12231.440119123588,78.7104,78.7104,78.5763,78.664,12231.4401
2012-09-18 11:45:00,152.38,152.56,152.38,152.47,4254.41395447777,78.633,78.7259,78.633,78.6795,4254.414
2012-09-18 11:50:00,152.51,152.54,152.39,152.5,4998.93639651138,78.7001,78.7156,78.6382,78.6949,4998.9364
2012-09-18 11:55:00,152.49,152.54,152.31,152.32,6807.062327164432,78.6898,78.7156,78.5969,78.6021,6807.0623
2012-09-18 12:00:00,152.35,152.37,152.26,152.33,7657.945118059986,78.6175,78.6279,78.5711,78.6072,7657.9451
2012-09-18 12:05:00,152.32,152.37,152.22,152.27,8934.269304403317,78.6021,78.6279,78.5505,78.5763,8934.2693
2012-09-18 12:10:00,152.23,152.23,152.05,152.1,8721.54860667943,78.5556,78.5556,78.4627,78.4885,8721.5486
2012-09-18 12:15:00,152.1,152.2,151.96,151.96,17549.4575622208,78.4885,78.5401,78.4163,78.4163,17549.4576
2012-09-18 12:20:00,151.95,152.03,151.87,152.0,5424.377791959157,78.4111,78.4524,78.3698,78.4369,5424.3778
2012-09-18 12:25:00,152.02,152.02,151.86,151.92,3722.612210168049,78.4472,78.4472,78.3647,78.3956,3722.6122
2012-09-18 12:30:00,151.9,151.9,151.67,151.73,8402.467560093595,78.3853,78.3853,78.2666,78.2976,8402.4676
2012-09-18 12:35:00,151.8,151.8,151.69,151.74,7338.864071474153,78.3337,78.3337,78.277,78.3028,7338.8641
2012-09-18 12:40:00,151.75,151.79,151.66,151.66,4254.41395447777,78.3079,78.3286,78.2615,78.2615,4254.414
2012-09-18 12:45:00,151.72,151.79,151.68,151.78,3297.170814720272,78.2924,78.3286,78.2718,78.3234,3297.1708
2012-09-18 12:50:00,151.77,152.06,151.74,152.0,16060.412678153582,78.3182,78.4679,78.3028,78.4369,16060.4127
2012-09-18 12:55:00,152.01,152.02,151.92,151.95,4998.93639651138,78.4421,78.4472,78.3956,78.4111,4998.9364
2012-09-18 13:00:00,151.92,151.92,151.77,151.77,4467.134652201658,78.3956,78.3956,78.3182,78.3182,4467.1347
2012-09-18 13:05:00,151.79,151.8,151.62,151.8,7126.143373750265,78.3286,78.3337,78.2408,78.3337,7126.1434
2012-09-18 13:10:00,151.83,151.93,151.8,151.88,6062.539885130822,78.3492,78.4008,78.3337,78.375,6062.5399
2012-09-18 13:15:00,151.9,151.96,151.89,151.91,5743.45883854499,78.3853,78.4163,78.3802,78.3905,5743.4588
2012-09-18 13:20:00,151.96,151.96,151.87,151.9,4998.93639651138,78.4163,78.4163,78.3698,78.3853,4998.9364
2012-09-18 13:25:00,151.93,151.93,151.79,151.79,15209.529887258028,78.4008,78.4008,78.3286,78.3286,15209.5299
2012-09-18 13:30:00,151.8,151.97,151.77,151.91,12869.602212295256,78.3337,78.4214,78.3182,78.3905,12869.6022
2012-09-18 13:35:00,151.93,151.97,151.9,151.93,11167.836630504144,78.4008,78.4214,78.3853,78.4008,11167.8366
2012-09-18 13:40:00,151.96,151.98,151.92,151.92,6594.341629440543,78.4163,78.4266,78.3956,78.3956,6594.3416
2012-09-18 13:45:00,151.9,152.03,151.89,152.02,10636.034886194426,78.3853,78.4524,78.3802,78.4472,10636.0349
2012-09-18 13:50:00,152.02,152.02,151.88,151.9,8083.386513507763,78.4472,78.4472,78.375,78.3853,8083.3865
2012-09-18 13:55:00,151.89,151.9,151.83,151.89,7126.143373750265,78.3802,78.3853,78.3492,78.3802,7126.1434
2012-09-18 14:00:00,151.88,151.97,151.84,151.89,5637.098489683045,78.375,78.4214,78.3544,78.3802,5637.0985
2012-09-18 14:05:00,151.91,151.94,151.75,151.8,6062.539885130822,78.3905,78.406,78.3079,78.3337,6062.5399
2012-09-18 14:10:00,151.78,151.87,151.75,151.82,7126.143373750265,78.3234,78.3698,78.3079,78.344,7126.1434
2012-09-18 14:15:00,151.81,151.83,151.76,151.76,4573.495001063603,78.3389,78.3492,78.3131,78.3131,4573.495
2012-09-18 14:20:00,151.78,151.82,151.75,151.81,6700.701978302488,78.3234,78.344,78.3079,78.3389,6700.702
2012-09-18 14:25:00,151.84,151.92,151.84,151.92,11274.19697936609,78.3544,78.3956,78.3544,78.3956,11274.197
2012-09-18 14:30:00,151.9,151.95,151.81,151.81,7870.665815783875,78.3853,78.4111,78.3389,78.3389,7870.6658
2012-09-18 14:35:00,151.84,151.84,151.74,151.76,5105.296745373324,78.3544,78.3544,78.3028,78.3131,5105.2967
2012-09-18 14:40:00,151.75,151.95,151.74,151.88,10848.755583918311,78.3079,78.4111,78.3028,78.375,10848.7556
2012-09-18 14:45:00,151.9,151.96,151.77,151.81,15528.61093384386,78.3853,78.4163,78.3182,78.3389,15528.6109
2012-09-18 14:50:00,151.8,151.87,151.79,151.81,8615.188257817485,78.3337,78.3698,78.3286,78.3389,8615.1883
2012-09-18 14:55:00,151.79,151.92,151.78,151.8,12550.521165709422,78.3286,78.3956,78.3234,78.3337,12550.5212
2012-09-18 15:00:00,151.8,151.86,151.74,151.78,12656.881514571363,78.3337,78.3647,78.3028,78.3234,12656.8815
2012-09-18 15:05:00,151.8,151.92,151.79,151.86,14039.56604977664,78.3337,78.3956,78.3286,78.3647,14039.566
2012-09-18 15:10:00,151.87,151.98,151.87,151.98,16166.773027015526,78.3698,78.4266,78.3698,78.4266,16166.773
2012-09-18 15:15:00,152.0,152.01,151.84,151.85,12550.521165709422,78.4369,78.4421,78.3544,78.3595,12550.5212
2012-09-18 15:20:00,151.86,151.93,151.8,151.8,17017.65581791108,78.3647,78.4008,78.3337,78.3337,17017.6558
2012-09-18 15:25:00,151.82,151.91,151.8,151.88,23292.91640076579,78.344,78.3905,78.3337,78.375,23292.9164
2012-09-18 15:30:00,151.88,151.98,151.85,151.91,21591.15081897468,78.375,78.4266,78.3595,78.3905,21591.1508
2012-09-18 15:35:00,151.92,151.96,151.82,151.95,29993.61837906828,78.3956,78.4163,78.344,78.4111,29993.6184
2012-09-18 15:40:00,151.94,151.94,151.76,151.87,33290.78919378855,78.406,78.406,78.3131,78.3698,33290.7892
2012-09-18 15:45:00,151.85,151.92,151.72,151.83,48287.59838332269,78.3595,78.3956,78.2924,78.3492,48287.5984
2012-09-18 15:50:00,151.84,151.94,151.81,151.88,65517.974898957655,78.3544,78.406,78.3389,78.375,65517.9749
2012-09-18 15:55:00,151.87,152.03,151.78,152.03,110721.12316528396,78.3698,78.4524,78.3234,78.4524,110721.1232
2012-09-19 09:30:00,152.01,152.14,151.73,151.9,32227.185705169108,78.4421,78.5092,78.2976,78.3853,32227.1857
2012-09-19 09:35:00,151.96,152.04,151.68,151.99,13933.205700914696,78.4163,78.4576,78.2718,78.4318,13933.2057
2012-09-19 09:40:00,151.99,152.02,151.8,151.88,7764.30546692193,78.4318,78.4472,78.3337,78.375,7764.3055
2012-09-19 09:45:00,151.84,151.95,151.54,151.54,13188.683258881088,78.3544,78.4111,78.1996,78.1996,13188.6833
2012-09-19 09:50:00,151.54,151.7,151.54,151.7,7977.026164645818,78.1996,78.2821,78.1996,78.2821,7977.0262
2012-09-19 09:55:00,151.69,151.7,151.48,151.65,4467.134652201658,78.277,78.2821,78.1686,78.2563,4467.1347
2012-09-19 10:00:00,151.7,151.96,151.62,151.82,43820.46373112103,78.2821,78.4163,78.2408,78.344,43820.4637
2012-09-19 10:05:00,151.84,152.04,151.78,151.97,15528.61093384386,78.3544,78.4576,78.3234,78.4214,15528.6109
2012-09-19 10:10:00,151.97,152.12,151.97,152.12,7232.503722612209,78.4214,78.4989,78.4214,78.4989,7232.5037
2012-09-19 10:15:00,152.11,152.11,152.0,152.01,8934.269304403317,78.4937,78.4937,78.4369,78.4421,8934.2693
2012-09-19 10:20:00,152.04,152.06,151.81,151.87,27015.52861093384,78.4576,78.4679,78.3389,78.3698,27015.5286
2012-09-19 10:25:00,151.92,151.92,151.84,151.85,9359.710699851094,78.3956,78.3956,78.3544,78.3595,9359.7107
2012-09-19 10:30:00,151.87,151.9,151.64,151.72,12125.079770261644,78.3698,78.3853,78.2512,78.2924,12125.0798
2012-09-19 10:35:00,151.67,151.87,151.65,151.86,10848.755583918311,78.2666,78.3698,78.2563,78.3647,10848.7556
2012-09-19 10:40:00,151.92,151.92,151.74,151.87,11486.91767708998,78.3956,78.3956,78.3028,78.3698,11486.9177
2012-09-19 10:45:00,151.86,151.97,151.82,151.93,9359.710699851094,78.3647,78.4214,78.344,78.4008,9359.7107
2012-09-19 10:50:00,151.93,152.0,151.81,151.95,9785.15209529887,78.4008,78.4369,78.3389,78.4111,9785.1521
2012-09-19 10:55:00,151.93,152.03,151.93,151.98,8615.188257817485,78.4008,78.4524,78.4008,78.4266,8615.1883
2012-09-19 11:00:00,151.96,152.11,151.92,152.08,5849.819187406933,78.4163,78.4937,78.3956,78.4782,5849.8192
2012-09-19 11:05:00,152.08,152.1,151.92,152.03,7977.026164645818,78.4782,78.4885,78.3956,78.4524,7977.0262
2012-09-19 11:10:00,152.05,152.09,151.99,152.01,6381.620931716655,78.4627,78.4834,78.4318,78.4421,6381.6209
2012-09-19 11:15:00,152.05,152.15,151.99,152.15,7977.026164645818,78.4627,78.5143,78.4318,78.5143,7977.0262
2012-09-19 11:20:00,152.07,152.36,152.07,152.29,9359.710699851094,78.4731,78.6227,78.4731,78.5866,9359.7107
2012-09-19 11:25:00,152.26,152.31,152.07,152.07,5743.45883854499,78.5711,78.5969,78.4731,78.4731,5743.4588
2012-09-19 11:30:00,152.09,152.16,152.04,152.11,7126.143373750265,78.4834,78.5195,78.4576,78.4937,7126.1434
2012-09-19 11:35:00,152.19,152.21,152.08,152.21,2446.2880238247176,78.535,78.5453,78.4782,78.5453,2446.288
2012-09-19 11:40:00,152.13,152.19,152.1,152.14,6168.900233992767,78.504,78.535,78.4885,78.5092,6168.9002
2012-09-19 11:45:00,152.09,152.1,151.96,151.99,10529.67453733248,78.4834,78.4885,78.4163,78.4318,10529.6745
2012-09-19 11:50:00,151.98,152.14,151.93,152.01,16485.85407360136,78.4266,78.5092,78.4008,78.4421,16485.8541
2012-09-19 11:55:00,151.99,152.08,151.89,151.93,26802.807913209952,78.4318,78.4782,78.3802,78.4008,26802.8079
2012-09-19 12:00:00,151.93,151.93,151.69,151.69,12231.440119123588,78.4008,78.4008,78.277,78.277,12231.4401
2012-09-19 12:05:00,151.71,151.82,151.7,151.81,11805.998723675812,78.2873,78.344,78.2821,78.3389,11805.9987
2012-09-19 12:10:00,151.81,151.87,151.73,151.79,5424.377791959157,78.3389,78.3698,78.2976,78.3286,5424.3778
2012-09-19 12:15:00,151.73,151.76,151.64,151.74,5743.45883854499,78.2976,78.3131,78.2512,78.3028,5743.4588
2012-09-19 12:20:00,151.71,151.8,151.69,151.79,13826.845352052753,78.2873,78.3337,78.277,78.3286,13826.8454
2012-09-19 12:25:00,151.74,152.0,151.66,151.96,5424.377791959157,78.3028,78.4369,78.2615,78.4163,5424.3778
2012-09-19 12:30:00,152.02,152.03,151.93,151.99,5424.377791959157,78.4472,78.4524,78.4008,78.4318,5424.3778
2012-09-19 12:35:00,152.04,152.07,151.91,151.98,11061.476281642204,78.4576,78.4731,78.3905,78.4266,11061.4763
2012-09-19 12:40:00,151.99,152.1,151.92,152.06,7870.665815783875,78.4318,78.4885,78.3956,78.4679,7870.6658
2012-09-19 12:45:00,152.05,152.18,152.05,152.13,11274.19697936609,78.4627,78.5298,78.4627,78.504,11274.197
2012-09-19 12:50:00,152.13,152.21,152.08,152.13,10210.593490746647,78.504,78.5453,78.4782,78.504,10210.5935
2012-09-19 12:55:00,152.12,152.12,152.01,152.06,2020.8466283769408,78.4989,78.4989,78.4421,78.4679,2020.8466
2012-09-19 13:00:00,152.01,152.01,151.91,151.95,1595.4052329291635,78.4421,78.4421,78.3905,78.4111,1595.4052
2012-09-19 13:05:00,151.91,151.91,151.82,151.87,4573.495001063603,78.3905,78.3905,78.344,78.3698,4573.495
2012-09-19 13:10:00,151.83,151.87,151.82,151.86,2765.36907041055,78.3492,78.3698,78.344,78.3647,2765.3691
2012-09-19 13:15:00,151.85,151.85,151.69,151.7,6700.701978302488,78.3595,78.3595,78.277,78.2821,6700.702
2012-09-19 13:20:00,151.71,151.79,151.71,151.75,638.1620931716654,78.2873,78.3286,78.2873,78.3079,638.1621
2012-09-19 13:25:00,151.72,151.87,151.72,151.8,7338.864071474153,78.2924,78.3698,78.2924,78.3337,7338.8641
2012-09-19 13:30:00,151.82,151.87,151.8,151.83,5637.098489683045,78.344,78.3698,78.3337,78.3492,5637.0985
2012-09-19 13:35:00,151.85,151.85,151.67,151.71,6168.900233992767,78.3595,78.3595,78.2666,78.2873,6168.9002
2012-09-19 13:40:00,151.74,151.74,151.71,151.72,2446.2880238247176,78.3028,78.3028,78.2873,78.2924,2446.288
2012-09-19 13:45:00,151.68,151.68,151.6,151.61,6487.9812805786,78.2718,78.2718,78.2305,78.2357,6487.9813
2012-09-19 13:50:00,151.59,151.64,151.55,151.64,8296.107211231652,78.2254,78.2512,78.2047,78.2512,8296.1072
2012-09-19 13:55:00,151.66,151.66,151.59,151.61,1595.4052329291635,78.2615,78.2615,78.2254,78.2357,1595.4052
2012-09-19 14:00:00,151.61,151.71,151.59,151.64,5211.657094235268,78.2357,78.2873,78.2254,78.2512,5211.6571
2012-09-19 14:05:00,151.71,151.9,151.71,151.9,2233.567326100829,78.2873,78.3853,78.2873,78.3853,2233.5673
2012-09-19 14:10:00,151.87,151.87,151.67,151.68,2552.648372686662,78.3698,78.3698,78.2666,78.2718,2552.6484
2012-09-19 14:15:00,151.68,151.8,151.64,151.78,3935.332907891937,78.2718,78.3337,78.2512,78.3234,3935.3329
2012-09-19 14:20:00,151.78,151.81,151.71,151.77,4573.495001063603,78.3234,78.3389,78.2873,78.3182,4573.495
2012-09-19 14:25:00,151.78,151.83,151.74,151.8,4254.41395447777,78.3234,78.3492,78.3028,78.3337,4254.414
2012-09-19 14:30:00,151.82,151.95,151.82,151.92,3190.8104658583275,78.344,78.4111,78.344,78.3956,3190.8105
2012-09-19 14:35:00,151.91,151.91,151.78,151.78,5424.377791959157,78.3905,78.3905,78.3234,78.3234,5424.3778
2012-09-19 14:40:00,151.82,151.82,151.64,151.66,5637.098489683045,78.344,78.344,78.2512,78.2615,5637.0985
2012-09-19 14:45:00,151.69,151.69,151.59,151.6,4254.41395447777,78.277,78.277,78.2254,78.2305,4254.414
2012-09-19 14:50:00,151.58,151.63,151.42,151.46,14145.926398638583,78.2202,78.246,78.1376,78.1583,14145.9264
2012-09-19 14:55:00,151.49,151.51,151.39,151.51,7657.945118059986,78.1738,78.1841,78.1221,78.1841,7657.9451
2012-09-19 15:00:00,151.53,151.53,151.44,151.49,9040.62965326526,78.1944,78.1944,78.1479,78.1738,9040.6297
2012-09-19 15:05:00,151.51,151.58,151.49,151.57,4679.855349925547,78.1841,78.2202,78.1738,78.215,4679.8553
2012-09-19 15:10:00,151.56,151.61,151.51,151.57,6275.260582854711,78.2099,78.2357,78.1841,78.215,6275.2606
2012-09-19 15:15:00,151.57,151.57,151.47,151.48,5211.657094235268,78.215,78.215,78.1634,78.1686,5211.6571
2012-09-19 15:20:00,151.51,151.51,151.37,151.39,7870.665815783875,78.1841,78.1841,78.1118,78.1221,7870.6658
2012-09-19 15:25:00,151.41,151.44,151.36,151.36,12444.160816847478,78.1325,78.1479,78.1067,78.1067,12444.1608
2012-09-19 15:30:00,151.37,151.49,151.32,151.43,25951.9251223144,78.1118,78.1738,78.086,78.1428,25951.9251
2012-09-19 15:35:00,151.42,151.46,151.33,151.36,10636.034886194426,78.1376,78.1583,78.0912,78.1067,10636.0349
2012-09-19 15:40:00,151.37,151.46,151.36,151.42,18081.259306530523,78.1118,78.1583,78.1067,78.1376,18081.2593
2012-09-19 15:45:00,151.4,151.42,151.23,151.37,22654.754307594125,78.1273,78.1376,78.0396,78.1118,22654.7543
2012-09-19 15:50:00,151.35,151.41,151.27,151.36,19038.50244628802,78.1015,78.1325,78.0602,78.1067,19038.5024
2012-09-19 15:55:00,151.34,151.36,151.07,151.09,78706.65815783874,78.0963,78.1067,77.957,77.9673,78706.6582
2012-09-20 09:30:00,146.72,146.9,146.18,146.6,311210.3807700489,75.7123,75.8052,75.4336,75.6504,311210.3808
2012-09-20 09:35:00,146.6,146.77,146.45,146.66,227079.34482025096,75.6504,75.7381,75.5729,75.6813,227079.3448
2012-09-20 09:40:00,146.65,146.75,146.65,146.66,144011.9123590725,75.6762,75.7278,75.6762,75.6813,144011.9124
2012-09-20 09:45:00,146.66,146.67,146.34,146.41,126462.45479685171,75.6813,75.6865,75.5162,75.5523,126462.4548
2012-09-20 09:50:00,146.37,146.53,146.25,146.53,97745.16060412677,75.5317,75.6142,75.4697,75.6142,97745.1606
2012-09-20 09:55:00,146.52,146.67,146.4,146.44,45203.14826632631,75.6091,75.6865,75.5471,75.5678,45203.1483
2012-09-20 10:00:00,146.43,146.66,146.43,146.62,83067.43246117845,75.5626,75.6813,75.5626,75.6607,83067.4325
2012-09-20 10:05:00,146.61,146.61,146.27,146.45,58498.191874069336,75.6555,75.6555,75.4801,75.5729,58498.1919
2012-09-20 10:10:00,146.45,146.62,146.44,146.52,74664.96490108487,75.5729,75.6607,75.5678,75.6091,74664.9649
2012-09-20 10:15:00,146.51,146.6,146.5,146.56,30419.059774516056,75.6039,75.6504,75.5987,75.6297,30419.0598
2012-09-20 10:20:00,146.54,146.58,146.5,146.51,27440.970006381616,75.6194,75.64,75.5987,75.6039,27440.97
2012-09-20 10:25:00,146.53,146.53,146.41,146.52,55626.46245479684,75.6142,75.6142,75.5523,75.6091,55626.4625
2012-09-20 10:30:00,146.52,146.54,146.41,146.47,35630.716868751326,75.6091,75.6194,75.5523,75.5833,35630.7169
2012-09-20 10:35:00,146.46,146.52,146.37,146.45,54775.57966390129,75.5781,75.6091,75.5317,75.5729,54775.5797
2012-09-20 10:40:00,146.46,146.52,146.41,146.44,56583.70559455434,75.5781,75.6091,75.5523,75.5678,56583.7056
2012-09-20 10:45:00,146.45,146.48,146.37,146.41,98489.68304616038,75.5729,75.5884,75.5317,75.5523,98489.683
2012-09-20 10:50:00,146.42,146.44,146.01,146.01,82003.82897255901,75.5575,75.5678,75.3459,75.3459,82003.829
2012-09-20 10:55:00,146.01,146.26,145.86,146.21,62539.88513082322,75.3459,75.4749,75.2685,75.4491,62539.8851
2012-09-20 11:00:00,146.26,146.37,146.07,146.1,28930.014890448834,75.4749,75.5317,75.3769,75.3923,28930.0149
2012-09-20 11:05:00,146.11,146.15,146.04,146.11,36694.320357370765,75.3975,75.4181,75.3614,75.3975,36694.3204
2012-09-20 11:10:00,146.09,146.11,145.96,146.01,32865.34779834077,75.3872,75.3975,75.3201,75.3459,32865.3478
2012-09-20 11:15:00,145.98,146.09,145.88,146.05,23399.276749627734,75.3304,75.3872,75.2788,75.3665,23399.2767
2012-09-20 11:20:00,146.03,146.1,145.95,146.06,23505.63709848968,75.3562,75.3923,75.3149,75.3717,23505.6371
2012-09-20 11:25:00,146.03,146.05,145.79,145.93,25207.402680280786,75.3562,75.3665,75.2324,75.3046,25207.4027
2012-09-20 11:30:00,145.92,146.06,145.88,146.04,37226.122101680485,75.2995,75.3717,75.2788,75.3614,37226.1221
2012-09-20 11:35:00,146.01,146.26,146.01,146.25,21910.23186556052,75.3459,75.4749,75.3459,75.4697,21910.2319
2012-09-20 11:40:00,146.26,146.39,146.24,146.29,30419.059774516056,75.4749,75.542,75.4646,75.4904,30419.0598
2012-09-20 11:45:00,146.28,146.31,146.2,146.27,19251.22314401191,75.4852,75.5007,75.4439,75.4801,19251.2231
2012-09-20 11:50:00,146.27,146.31,146.13,146.27,17336.736864496914,75.4801,75.5007,75.4078,75.4801,17336.7369
2012-09-20 11:55:00,146.26,146.4,146.26,146.32,24569.24058710912,75.4749,75.5471,75.4749,75.5059,24569.2406
2012-09-20 12:00:00,146.33,146.48,146.29,146.34,65517.974898957655,75.511,75.5884,75.4904,75.5162,65517.9749
2012-09-20 12:05:00,146.37,146.39,146.08,146.08,24675.600935971062,75.5317,75.542,75.382,75.382,24675.6009
2012-09-20 12:10:00,146.07,146.12,145.98,146.12,23399.276749627734,75.3769,75.4027,75.3304,75.4027,23399.2767
2012-09-20 12:15:00,146.13,146.14,145.92,146.01,22229.31291214635,75.4078,75.413,75.2995,75.3459,22229.3129
2012-09-20 12:20:00,145.98,146.05,145.95,146.03,21272.06977238885,75.3304,75.3665,75.3149,75.3562,21272.0698
2012-09-20 12:25:00,146.04,146.11,145.94,145.99,16379.493724739414,75.3614,75.3975,75.3098,75.3356,16379.4937
2012-09-20 12:30:00,146.0,146.09,145.93,146.05,14145.926398638583,75.3407,75.3872,75.3046,75.3665,14145.9264
2012-09-20 12:35:00,146.07,146.09,145.96,146.0,13720.485003190808,75.3769,75.3872,75.3201,75.3407,13720.485
2012-09-20 12:40:00,145.99,146.2,145.98,146.2,43607.74303339714,75.3356,75.4439,75.3304,75.4439,43607.743
2012-09-20 12:45:00,146.21,146.32,146.14,146.21,25739.20442459051,75.4491,75.5059,75.413,75.4491,25739.2044
2012-09-20 12:50:00,146.24,146.26,146.18,146.23,13826.845352052753,75.4646,75.4749,75.4336,75.4594,13826.8454
2012-09-20 12:55:00,146.22,146.29,146.17,146.25,17230.37651563497,75.4543,75.4904,75.4285,75.4697,17230.3765
2012-09-20 13:00:00,146.22,146.33,146.2,146.29,12125.079770261644,75.4543,75.511,75.4439,75.4904,12125.0798
2012-09-20 13:05:00,146.27,146.3,146.2,146.2,7870.665815783875,75.4801,75.4955,75.4439,75.4439,7870.6658
2012-09-20 13:10:00,146.21,146.27,146.18,146.26,11274.19697936609,75.4491,75.4801,75.4336,75.4749,11274.197
2012-09-20 13:15:00,146.26,146.3,146.2,146.25,11380.557328228037,75.4749,75.4955,75.4439,75.4697,11380.5573
2012-09-20 13:20:00,146.2,146.26,146.18,146.25,11912.359072537756,75.4439,75.4749,75.4336,75.4697,11912.3591
2012-09-20 13:25:00,146.26,146.39,146.22,146.37,8615.188257817485,75.4749,75.542,75.4543,75.5317,8615.1883
2012-09-20 13:30:00,146.38,146.52,146.37,146.52,23718.357796213568,75.5368,75.6091,75.5317,75.6091,23718.3578
2012-09-20 13:35:00,146.52,146.62,146.52,146.58,37119.761752818544,75.6091,75.6607,75.6091,75.64,37119.7618
2012-09-20 13:40:00,146.58,146.59,146.48,146.52,23505.63709848968,75.64,75.6452,75.5884,75.6091,23505.6371
2012-09-20 13:45:00,146.52,146.57,146.48,146.52,16911.295469049135,75.6091,75.6349,75.5884,75.6091,16911.2955
2012-09-20 13:50:00,146.51,146.58,146.49,146.53,71048.71303977876,75.6039,75.64,75.5936,75.6142,71048.713
2012-09-20 13:55:00,146.54,146.59,146.48,146.59,32865.34779834077,75.6194,75.6452,75.5884,75.6452,32865.3478
2012-09-20 14:00:00,146.57,146.59,146.54,146.58,21165.709423526907,75.6349,75.6452,75.6194,75.64,21165.7094
2012-09-20 14:05:00,146.58,146.61,146.53,146.53,23292.91640076579,75.64,75.6555,75.6142,75.6142,23292.9164
2012-09-20 14:10:00,146.54,146.6,146.52,146.56,34567.11338013188,75.6194,75.6504,75.6091,75.6297,34567.1134
2012-09-20 14:15:00,146.58,146.58,146.39,146.41,36587.96000850882,75.64,75.64,75.542,75.5523,36587.96
2012-09-20 14:20:00,146.4,146.57,146.4,146.57,13614.124654328863,75.5471,75.6349,75.5471,75.6349,13614.1247
2012-09-20 14:25:00,146.57,146.61,146.53,146.55,32333.54605403105,75.6349,75.6555,75.6142,75.6246,32333.5461
2012-09-20 14:30:00,146.53,146.65,146.51,146.6,44458.6258242927,75.6142,75.6762,75.6039,75.6504,44458.6258
2012-09-20 14:35:00,146.6,146.6,146.43,146.47,38396.08593916187,75.6504,75.6504,75.5626,75.5833,38396.0859
2012-09-20 14:40:00,146.48,146.5,146.39,146.45,33184.42884492661,75.5884,75.5987,75.542,75.5729,33184.4288
2012-09-20 14:45:00,146.46,146.55,146.45,146.55,22654.754307594125,75.5781,75.6246,75.5729,75.6246,22654.7543
2012-09-20 14:50:00,146.53,146.57,146.45,146.45,28717.29419272495,75.6142,75.6349,75.5729,75.5729,28717.2942
2012-09-20 14:55:00,146.45,146.48,146.43,146.46,25845.564773452454,75.5729,75.5884,75.5626,75.5781,25845.5648
2012-09-20 15:00:00,146.47,146.56,146.45,146.56,22973.83535417996,75.5833,75.6297,75.5729,75.6297,22973.8354
2012-09-20 15:05:00,146.55,146.62,146.54,146.62,41374.17570729632,75.6246,75.6607,75.6194,75.6607,41374.1757
2012-09-20 15:10:00,146.61,146.65,146.57,146.64,43607.74303339714,75.6555,75.6762,75.6349,75.671,43607.743
2012-09-20 15:15:00,146.63,146.65,146.59,146.61,35524.35651988938,75.6658,75.6762,75.6452,75.6555,35524.3565
2012-09-20 15:20:00,146.61,146.64,146.5,146.55,69772.38885343543,75.6555,75.671,75.5987,75.6246,69772.3889
2012-09-20 15:25:00,146.54,146.6,146.51,146.57,49670.28291852796,75.6194,75.6504,75.6039,75.6349,49670.2829
2012-09-20 15:30:00,146.57,146.6,146.54,146.56,48287.59838332269,75.6349,75.6504,75.6194,75.6297,48287.5984
2012-09-20 15:35:00,146.56,146.59,146.43,146.44,72644.11827270793,75.6297,75.6452,75.5626,75.5678,72644.1183
2012-09-20 15:40:00,146.45,146.61,146.43,146.6,71155.0733886407,75.5729,75.6555,75.5626,75.6504,71155.0734
2012-09-20 15:45:00,146.58,146.6,146.46,146.55,103594.9797915337,75.64,75.6504,75.5781,75.6246,103594.9798
2012-09-20 15:50:00,146.56,146.63,146.53,146.62,142522.8674750053,75.6297,75.6658,75.6142,75.6607,142522.8675
2012-09-20 15:55:00,146.62,146.69,146.55,146.59,346415.6562433524,75.6607,75.6968,75.6246,75.6452,346415.6562
2012-09-21 09:30:00,147.03,147.13,146.42,146.75,332269.7298447138,75.8722,75.9239,75.5575,75.7278,332269.7298
2012-09-21 09:35:00,146.76,147.09,146.56,147.01,84024.67560093595,75.7329,75.9032,75.6297,75.8619,84024.6756
2012-09-21 09:40:00,147.03,147.07,146.77,146.93,27228.249308657727,75.8722,75.8929,75.7381,75.8206,27228.2493
2012-09-21 09:45:00,146.95,147.0,146.81,146.94,17974.898957668578,75.831,75.8568,75.7587,75.8258,17974.899
2012-09-21 09:50:00,146.93,146.97,146.46,146.64,29461.81663475856,75.8206,75.8413,75.5781,75.671,29461.8166
2012-09-21 09:55:00,146.64,146.7,146.51,146.68,20740.26802807913,75.671,75.702,75.6039,75.6916,20740.268
2012-09-21 10:00:00,146.7,146.72,146.51,146.54,14677.728142948306,75.702,75.7123,75.6039,75.6194,14677.7281
2012-09-21 10:05:00,146.53,146.68,146.49,146.53,19038.50244628802,75.6142,75.6916,75.5936,75.6142,19038.5024
2012-09-21 10:10:00,146.55,146.61,146.43,146.45,21591.15081897468,75.6246,75.6555,75.5626,75.5729,21591.1508
2012-09-21 10:15:00,146.46,146.53,146.44,146.46,16698.574771325246,75.5781,75.6142,75.5678,75.5781,16698.5748
2012-09-21 10:20:00,146.46,146.72,146.44,146.62,20102.105934907464,75.5781,75.7123,75.5678,75.6607,20102.1059
2012-09-21 10:25:00,146.62,146.78,146.61,146.78,12231.440119123588,75.6607,75.7432,75.6555,75.7432,12231.4401
2012-09-21 10:30:00,146.77,146.77,146.59,146.62,12125.079770261644,75.7381,75.7381,75.6452,75.6607,12125.0798
2012-09-21 10:35:00,146.64,146.69,146.59,146.59,11061.476281642204,75.671,75.6968,75.6452,75.6452,11061.4763
2012-09-21 10:40:00,146.62,146.69,146.58,146.62,11380.557328228037,75.6607,75.6968,75.64,75.6607,11380.5573
2012-09-21 10:45:00,146.63,146.7,146.61,146.65,8296.107211231652,75.6658,75.702,75.6555,75.6762,8296.1072
2012-09-21 10:50:00,146.66,146.69,146.56,146.56,13507.76430546692,75.6813,75.6968,75.6297,75.6297,13507.7643
2012-09-21 10:55:00,146.57,146.61,146.47,146.54,14571.367794086362,75.6349,75.6555,75.5833,75.6194,14571.3678
2012-09-21 11:00:00,146.54,146.64,146.52,146.6,8083.386513507763,75.6194,75.671,75.6091,75.6504,8083.3865
2012-09-21 11:05:00,146.61,146.61,146.49,146.53,25313.76302914273,75.6555,75.6555,75.5936,75.6142,25313.763
2012-09-21 11:10:00,146.53,146.58,146.5,146.56,33397.14954265049,75.6142,75.64,75.5987,75.6297,33397.1495
2012-09-21 11:15:00,146.57,146.62,146.53,146.61,15422.250584981915,75.6349,75.6607,75.6142,75.6555,15422.2506
2012-09-21 11:20:00,146.6,146.64,146.54,146.59,16911.295469049135,75.6504,75.671,75.6194,75.6452,16911.2955
2012-09-21 11:25:00,146.57,146.64,146.55,146.61,9253.350350989149,75.6349,75.671,75.6246,75.6555,9253.3504
2012-09-21 11:30:00,146.61,146.77,146.6,146.76,15422.250584981915,75.6555,75.7381,75.6504,75.7329,15422.2506
2012-09-21 11:35:00,146.77,146.77,146.67,146.67,7977.026164645818,75.7381,75.7381,75.6865,75.6865,7977.0262
2012-09-21 11:40:00,146.69,146.77,146.69,146.76,6168.900233992767,75.6968,75.7381,75.6968,75.7329,6168.9002
2012-09-21 11:45:00,146.77,146.77,146.52,146.52,25313.76302914273,75.7381,75.7381,75.6091,75.6091,25313.763
2012-09-21 11:50:00,146.53,146.62,146.53,146.53,6913.422676026376,75.6142,75.6607,75.6142,75.6142,6913.4227
2012-09-21 11:55:00,146.54,146.54,146.36,146.37,23824.718145075512,75.6194,75.6194,75.5265,75.5317,23824.7181
2012-09-21 12:00:00,146.39,146.45,146.38,146.38,10210.593490746647,75.542,75.5729,75.5368,75.5368,10210.5935
2012-09-21 12:05:00,146.38,146.39,146.25,146.27,18293.98000425441,75.5368,75.542,75.4697,75.4801,18293.98
2012-09-21 12:10:00,146.27,146.33,146.25,146.32,12125.079770261644,75.4801,75.511,75.4697,75.5059,12125.0798
2012-09-21 12:15:00,146.3,146.35,146.29,146.32,22442.03360987024,75.4955,75.5213,75.4904,75.5059,22442.0336
2012-09-21 12:20:00,146.32,146.42,146.29,146.37,6913.422676026376,75.5059,75.5575,75.4904,75.5317,6913.4227
2012-09-21 12:25:00,146.39,146.43,146.32,146.4,10529.67453733248,75.542,75.5626,75.5059,75.5471,10529.6745
2012-09-21 12:30:00,146.41,146.52,146.38,146.46,12975.9625611572,75.5523,75.6091,75.5368,75.5781,12975.9626
2012-09-21 12:35:00,146.46,146.55,146.45,146.55,4998.93639651138,75.5781,75.6246,75.5729,75.6246,4998.9364
2012-09-21 12:40:00,146.58,146.65,146.57,146.65,3509.89151244416,75.64,75.6762,75.6349,75.6762,3509.8915
2012-09-21 12:45:00,146.65,146.67,146.62,146.67,6913.422676026376,75.6762,75.6865,75.6607,75.6865,6913.4227
2012-09-21 12:50:00,146.63,146.67,146.55,146.55,7657.945118059986,75.6658,75.6865,75.6246,75.6246,7657.9451
2012-09-21 12:55:00,146.56,146.65,146.56,146.63,8508.82790895554,75.6297,75.6762,75.6297,75.6658,8508.8279
2012-09-21 13:00:00,146.66,146.69,146.61,146.67,7657.945118059986,75.6813,75.6968,75.6555,75.6865,7657.9451
2012-09-21 13:05:00,146.67,146.7,146.62,146.62,13188.683258881088,75.6865,75.702,75.6607,75.6607,13188.6833
2012-09-21 13:10:00,146.61,146.63,146.58,146.58,4998.93639651138,75.6555,75.6658,75.64,75.64,4998.9364
2012-09-21 13:15:00,146.6,146.64,146.55,146.61,13401.403956604976,75.6504,75.671,75.6246,75.6555,13401.404
2012-09-21 13:20:00,146.61,146.65,146.6,146.6,4148.053605615826,75.6555,75.6762,75.6504,75.6504,4148.0536
2012-09-21 13:25:00,146.57,146.6,146.54,146.6,6700.701978302488,75.6349,75.6504,75.6194,75.6504,6700.702
2012-09-21 13:30:00,146.61,146.64,146.58,146.64,16804.93512018719,75.6555,75.671,75.64,75.671,16804.9351
2012-09-21 13:35:00,146.62,146.73,146.62,146.71,9572.431397574985,75.6607,75.7174,75.6607,75.7071,9572.4314
2012-09-21 13:40:00,146.72,146.83,146.72,146.81,12763.24186343331,75.7123,75.769,75.7123,75.7587,12763.2419
2012-09-21 13:45:00,146.83,146.91,146.82,146.88,15422.250584981915,75.769,75.8103,75.7639,75.7948,15422.2506
2012-09-21 13:50:00,146.89,146.89,146.77,146.77,9997.87279302276,75.8,75.8,75.7381,75.7381,9997.8728
2012-09-21 13:55:00,146.77,146.79,146.67,146.78,12231.440119123588,75.7381,75.7484,75.6865,75.7432,12231.4401
2012-09-21 14:00:00,146.76,146.76,146.65,146.66,7764.30546692193,75.7329,75.7329,75.6762,75.6813,7764.3055
2012-09-21 14:05:00,146.65,146.67,146.59,146.59,4254.41395447777,75.6762,75.6865,75.6452,75.6452,4254.414
2012-09-21 14:10:00,146.6,146.68,146.59,146.64,7338.864071474153,75.6504,75.6916,75.6452,75.671,7338.8641
2012-09-21 14:15:00,146.66,146.66,146.44,146.44,18719.421399702187,75.6813,75.6813,75.5678,75.5678,18719.4214
2012-09-21 14:20:00,146.43,146.46,146.39,146.44,12231.440119123588,75.5626,75.5781,75.542,75.5678,12231.4401
2012-09-21 14:25:00,146.44,146.58,146.44,146.58,8402.467560093595,75.5678,75.64,75.5678,75.64,8402.4676
2012-09-21 14:30:00,146.58,146.66,146.56,146.65,7764.30546692193,75.64,75.6813,75.6297,75.6762,7764.3055
2012-09-21 14:35:00,146.67,146.7,146.64,146.65,9146.990002127206,75.6865,75.702,75.671,75.6762,9146.99
2012-09-21 14:40:00,146.65,146.77,146.65,146.74,11167.836630504144,75.6762,75.7381,75.6762,75.7226,11167.8366
2012-09-21 14:45:00,146.75,146.8,146.73,146.78,13295.043607743031,75.7278,75.7536,75.7174,75.7432,13295.0436
2012-09-21 14:50:00,146.77,146.8,146.71,146.8,10636.034886194426,75.7381,75.7536,75.7071,75.7536,10636.0349
2012-09-21 14:55:00,146.8,146.92,146.78,146.92,31376.30291427356,75.7536,75.8155,75.7432,75.8155,31376.3029
2012-09-21 15:00:00,146.9,147.03,146.89,147.01,48819.40012763241,75.8052,75.8722,75.8,75.8619,48819.4001
2012-09-21 15:05:00,147.01,147.17,147.0,147.15,44458.6258242927,75.8619,75.9445,75.8568,75.9342,44458.6258
2012-09-21 15:10:00,147.15,147.34,147.15,147.34,32971.70814720272,75.9342,76.0322,75.9342,76.0322,32971.7081
2012-09-21 15:15:00,147.34,147.4,147.26,147.4,43288.66198681131,76.0322,76.0632,75.9909,76.0632,43288.662
2012-09-21 15:20:00,147.39,147.47,147.34,147.46,26377.366517762173,76.058,76.0993,76.0322,76.0941,26377.3665
2012-09-21 15:25:00,147.45,147.47,147.25,147.25,24675.600935971062,76.089,76.0993,75.9858,75.9858,24675.6009
2012-09-21 15:30:00,147.26,147.33,147.23,147.3,25313.76302914273,75.9909,76.0271,75.9755,76.0116,25313.763
2012-09-21 15:35:00,147.28,147.33,147.2,147.2,24569.24058710912,76.0013,76.0271,75.96,75.96,24569.2406
2012-09-21 15:40:00,147.2,147.24,147.07,147.09,43395.02233567325,75.96,75.9806,75.8929,75.9032,43395.0223
2012-09-21 15:45:00,147.08,147.09,146.79,146.94,71474.15443522653,75.898,75.9032,75.7484,75.8258,71474.1544
2012-09-21 15:50:00,146.94,147.07,146.93,147.04,64879.812805786,75.8258,75.8929,75.8206,75.8774,64879.8128
2012-09-21 15:55:00,147.01,147.05,146.81,146.85,153265.26271006165,75.8619,75.8826,75.7587,75.7794,153265.2627
2012-09-24 09:30:00,146.67,146.69,146.0,146.24,42863.22059136353,75.6865,75.6968,75.3407,75.4646,42863.2206
2012-09-24 09:35:00,146.31,147.0,146.19,146.88,142735.5881727292,75.5007,75.8568,75.4388,75.7948,142735.5882
2012-09-24 09:40:00,146.79,146.96,146.76,146.84,17868.538608806633,75.7484,75.8361,75.7329,75.7742,17868.5386
2012-09-24 09:45:00,146.75,146.77,146.3,146.62,16698.574771325246,75.7278,75.7381,75.4955,75.6607,16698.5748
2012-09-24 09:50:00,146.58,146.77,146.57,146.69,7977.026164645818,75.64,75.7381,75.6349,75.6968,7977.0262
2012-09-24 09:55:00,146.73,146.79,146.59,146.68,8083.386513507763,75.7174,75.7484,75.6452,75.6916,8083.3865
2012-09-24 10:00:00,146.67,146.92,146.66,146.78,15634.971282705805,75.6865,75.8155,75.6813,75.7432,15634.9713
2012-09-24 10:05:00,146.79,146.9,146.5,146.5,14039.56604977664,75.7484,75.8052,75.5987,75.5987,14039.566
2012-09-24 10:10:00,146.52,146.7,146.52,146.66,17017.65581791108,75.6091,75.702,75.6091,75.6813,17017.6558
2012-09-24 10:15:00,146.66,146.83,146.61,146.72,21272.06977238885,75.6813,75.769,75.6555,75.7123,21272.0698
2012-09-24 10:20:00,146.77,146.86,146.58,146.82,13295.043607743031,75.7381,75.7845,75.64,75.7639,13295.0436
2012-09-24 10:25:00,146.85,147.07,146.77,147.07,30844.50116996383,75.7794,75.8929,75.7381,75.8929,30844.5012
2012-09-24 10:30:00,147.07,147.08,146.99,147.05,21910.23186556052,75.8929,75.898,75.8516,75.8826,21910.2319
2012-09-24 10:35:00,147.06,147.06,146.94,146.98,28930.014890448834,75.8877,75.8877,75.8258,75.8464,28930.0149
2012-09-24 10:40:00,146.98,147.02,146.94,147.0,12550.521165709422,75.8464,75.8671,75.8258,75.8568,12550.5212
2012-09-24 10:45:00,147.0,147.03,146.85,146.85,14677.728142948306,75.8568,75.8722,75.7794,75.7794,14677.7281
2012-09-24 10:50:00,146.86,147.01,146.77,146.97,15741.33163156775,75.7845,75.8619,75.7381,75.8413,15741.3316
2012-09-24 10:55:00,147.0,147.04,146.96,147.03,18613.06105084024,75.8568,75.8774,75.8361,75.8722,18613.0611
2012-09-24 11:00:00,146.99,147.06,146.95,147.01,23292.91640076579,75.8516,75.8877,75.831,75.8619,23292.9164
2012-09-24 11:05:00,146.98,147.07,146.98,147.03,9146.990002127206,75.8464,75.8929,75.8464,75.8722,9146.99
2012-09-24 11:10:00,147.03,147.03,146.84,146.93,17230.37651563497,75.8722,75.8722,75.7742,75.8206,17230.3765
2012-09-24 11:15:00,146.91,146.94,146.86,146.9,6381.620931716655,75.8103,75.8258,75.7845,75.8052,6381.6209
2012-09-24 11:20:00,146.92,146.94,146.81,146.84,8189.746862369707,75.8155,75.8258,75.7587,75.7742,8189.7469
2012-09-24 11:25:00,146.81,146.85,146.6,146.6,12869.602212295256,75.7587,75.7794,75.6504,75.6504,12869.6022
2012-09-24 11:30:00,146.59,146.62,146.52,146.52,8189.746862369707,75.6452,75.6607,75.6091,75.6091,8189.7469
2012-09-24 11:35:00,146.56,146.63,146.56,146.57,22867.47500531801,75.6297,75.6658,75.6297,75.6349,22867.475
2012-09-24 11:40:00,146.59,146.66,146.54,146.64,11167.836630504144,75.6452,75.6813,75.6194,75.671,11167.8366
2012-09-24 11:45:00,146.63,146.68,146.61,146.66,12550.521165709422,75.6658,75.6916,75.6555,75.6813,12550.5212
2012-09-24 11:50:00,146.68,146.77,146.68,146.75,5743.45883854499,75.6916,75.7381,75.6916,75.7278,5743.4588
2012-09-24 11:55:00,146.75,146.77,146.73,146.77,9466.071048713038,75.7278,75.7381,75.7174,75.7381,9466.071
2012-09-24 12:00:00,146.75,146.79,146.73,146.77,7977.026164645818,75.7278,75.7484,75.7174,75.7381,7977.0262
2012-09-24 12:05:00,146.77,146.77,146.64,146.66,18506.700701978298,75.7381,75.7381,75.671,75.6813,18506.7007
2012-09-24 12:10:00,146.67,146.8,146.66,146.8,6487.9812805786,75.6865,75.7536,75.6813,75.7536,6487.9813
2012-09-24 12:15:00,146.8,146.8,146.56,146.56,9572.431397574985,75.7536,75.7536,75.6297,75.6297,9572.4314
2012-09-24 12:20:00,146.55,146.63,146.5,146.52,5318.017443097213,75.6246,75.6658,75.5987,75.6091,5318.0174
2012-09-24 12:25:00,146.46,146.59,146.46,146.51,14996.80918953414,75.5781,75.6452,75.5781,75.6039,14996.8092
2012-09-24 12:30:00,146.53,146.56,146.4,146.41,2765.36907041055,75.6142,75.6297,75.5471,75.5523,2765.3691
2012-09-24 12:35:00,146.36,146.41,146.3,146.31,2127.206977238885,75.5265,75.5523,75.4955,75.5007,2127.207
2012-09-24 12:40:00,146.34,146.37,146.31,146.33,3509.89151244416,75.5162,75.5317,75.5007,75.511,3509.8915
2012-09-24 12:45:00,146.3,146.3,146.21,146.3,3403.531163582216,75.4955,75.4955,75.4491,75.4955,3403.5312
2012-09-24 12:50:00,146.3,146.37,146.26,146.31,11593.278025951924,75.4955,75.5317,75.4749,75.5007,11593.278
2012-09-24 12:55:00,146.3,146.32,146.26,146.32,2871.729419272495,75.4955,75.5059,75.4749,75.5059,2871.7294
2012-09-24 13:00:00,146.35,146.35,146.27,146.3,2765.36907041055,75.5213,75.5213,75.4801,75.4955,2765.3691
2012-09-24 13:05:00,146.27,146.3,146.22,146.25,7870.665815783875,75.4801,75.4955,75.4543,75.4697,7870.6658
2012-09-24 13:10:00,146.25,146.25,146.18,146.18,7126.143373750265,75.4697,75.4697,75.4336,75.4336,7126.1434
2012-09-24 13:15:00,146.2,146.29,146.14,146.16,42863.22059136353,75.4439,75.4904,75.413,75.4233,42863.2206
2012-09-24 13:20:00,146.15,146.15,146.11,146.13,13826.845352052753,75.4181,75.4181,75.3975,75.4078,13826.8454
2012-09-24 13:25:00,146.13,146.18,146.08,146.16,23505.63709848968,75.4078,75.4336,75.382,75.4233,23505.6371
2012-09-24 13:30:00,146.15,146.16,146.1,146.14,8402.467560093595,75.4181,75.4233,75.3923,75.413,8402.4676
2012-09-24 13:35:00,146.14,146.15,146.09,146.1,4254.41395447777,75.413,75.4181,75.3872,75.3923,4254.414
2012-09-24 13:40:00,146.14,146.18,146.14,146.14,6807.062327164432,75.413,75.4336,75.413,75.413,6807.0623
2012-09-24 13:45:00,146.09,146.15,146.07,146.15,3828.972559029993,75.3872,75.4181,75.3769,75.4181,3828.9726
2012-09-24 13:50:00,146.14,146.25,146.14,146.25,9572.431397574985,75.413,75.4697,75.413,75.4697,9572.4314
2012-09-24 13:55:00,146.27,146.33,146.23,146.31,12231.440119123588,75.4801,75.511,75.4594,75.5007,12231.4401
2012-09-24 14:00:00,146.32,146.42,146.3,146.3,7019.78302488832,75.5059,75.5575,75.4955,75.4955,7019.783
2012-09-24 14:05:00,146.29,146.31,146.16,146.17,9891.512444160817,75.4904,75.5007,75.4233,75.4285,9891.5124
2012-09-24 14:10:00,146.18,146.19,146.14,146.16,4573.495001063603,75.4336,75.4388,75.413,75.4233,4573.495
2012-09-24 14:15:00,146.16,146.27,146.15,146.27,12763.24186343331,75.4233,75.4801,75.4181,75.4801,12763.2419
2012-09-24 14:20:00,146.26,146.4,146.24,146.39,22335.67326100829,75.4749,75.5471,75.4646,75.542,22335.6733
2012-09-24 14:25:00,146.41,146.41,146.34,146.39,5849.819187406933,75.5523,75.5523,75.5162,75.542,5849.8192
2012-09-24 14:30:00,146.38,146.45,146.36,146.39,9572.431397574985,75.5368,75.5729,75.5265,75.542,9572.4314
2012-09-24 14:35:00,146.39,146.46,146.38,146.41,15315.890236119973,75.542,75.5781,75.5368,75.5523,15315.8902
2012-09-24 14:40:00,146.38,146.45,146.36,146.43,11912.359072537756,75.5368,75.5729,75.5265,75.5626,11912.3591
2012-09-24 14:45:00,146.42,146.55,146.42,146.53,13720.485003190808,75.5575,75.6246,75.5575,75.6142,13720.485
2012-09-24 14:50:00,146.52,146.67,146.5,146.59,16060.412678153582,75.6091,75.6865,75.5987,75.6452,16060.4127
2012-09-24 14:55:00,146.61,146.61,146.51,146.55,13826.845352052753,75.6555,75.6555,75.6039,75.6246,13826.8454
2012-09-24 15:00:00,146.55,146.61,146.53,146.53,10104.233141884704,75.6246,75.6555,75.6142,75.6142,10104.2331
2012-09-24 15:05:00,146.52,146.62,146.51,146.62,13507.76430546692,75.6091,75.6607,75.6039,75.6607,13507.7643
2012-09-24 15:10:00,146.62,146.62,146.52,146.6,13507.76430546692,75.6607,75.6607,75.6091,75.6504,13507.7643
2012-09-24 15:15:00,146.59,146.66,146.59,146.63,20421.18698149329,75.6452,75.6813,75.6452,75.6658,20421.187
2012-09-24 15:20:00,146.64,146.64,146.52,146.61,15847.691980429694,75.671,75.671,75.6091,75.6555,15847.692
2012-09-24 15:25:00,146.64,146.7,146.43,146.45,50308.44501169963,75.671,75.702,75.5626,75.5729,50308.445
2012-09-24 15:30:00,146.46,146.59,146.4,146.56,61476.28164220378,75.5781,75.6452,75.5471,75.6297,61476.2816
2012-09-24 15:35:00,146.59,146.76,146.59,146.62,23718.357796213568,75.6452,75.7329,75.6452,75.6607,23718.3578
2012-09-24 15:40:00,146.64,146.75,146.58,146.6,25101.042331418845,75.671,75.7278,75.64,75.6504,25101.0423
2012-09-24 15:45:00,146.57,146.58,146.4,146.45,28504.57349500106,75.6349,75.64,75.5471,75.5729,28504.5735
2012-09-24 15:50:00,146.43,146.45,146.2,146.23,59136.35396724101,75.5626,75.5729,75.4439,75.4594,59136.354
2012-09-24 15:55:00,146.22,146.23,146.0,146.03,144650.07445224418,75.4543,75.4594,75.3407,75.3562,144650.0745
2012-09-25 09:30:00,146.65,146.66,146.06,146.54,30950.86151882577,75.6762,75.6813,75.3717,75.6194,30950.8615
2012-09-25 09:35:00,146.47,146.66,146.39,146.61,19995.74558604552,75.5833,75.6813,75.542,75.6555,19995.7456
2012-09-25 09:40:00,146.63,146.83,146.58,146.74,18932.14209742608,75.6658,75.769,75.64,75.7226,18932.1421
2012-09-25 09:45:00,146.64,146.7,146.32,146.32,7551.584769198042,75.671,75.702,75.5059,75.5059,7551.5848
2012-09-25 09:50:00,146.3,146.3,146.09,146.12,8402.467560093595,75.4955,75.4955,75.3872,75.4027,8402.4676
2012-09-25 09:55:00,146.11,146.21,145.94,145.99,15741.33163156775,75.3975,75.4491,75.3098,75.3356,15741.3316
2012-09-25 10:00:00,146.06,146.27,146.0,146.11,30631.780472239945,75.3717,75.4801,75.3407,75.3975,30631.7805
2012-09-25 10:05:00,146.01,146.23,146.01,146.12,12550.521165709422,75.3459,75.4594,75.3459,75.4027,12550.5212
2012-09-25 10:10:00,146.14,146.14,145.99,146.1,16911.295469049135,75.413,75.413,75.3356,75.3923,16911.2955
2012-09-25 10:15:00,146.08,146.14,145.98,146.06,12231.440119123588,75.382,75.413,75.3304,75.3717,12231.4401
2012-09-25 10:20:00,146.11,146.2,146.06,146.17,14677.728142948306,75.3975,75.4439,75.3717,75.4285,14677.7281
2012-09-25 10:25:00,146.15,146.23,145.96,145.99,14145.926398638583,75.4181,75.4594,75.3201,75.3356,14145.9264
2012-09-25 10:30:00,145.98,146.12,145.98,146.07,11380.557328228037,75.3304,75.4027,75.3304,75.3769,11380.5573
2012-09-25 10:35:00,146.07,146.12,145.98,146.03,8402.467560093595,75.3769,75.4027,75.3304,75.3562,8402.4676
2012-09-25 10:40:00,146.01,146.12,145.99,146.08,13401.403956604976,75.3459,75.4027,75.3356,75.382,13401.404
2012-09-25 10:45:00,146.07,146.14,146.07,146.12,14039.56604977664,75.3769,75.413,75.3769,75.4027,14039.566
2012-09-25 10:50:00,146.14,146.16,146.08,146.11,10104.233141884704,75.413,75.4233,75.382,75.3975,10104.2331
2012-09-25 10:55:00,146.14,146.14,145.98,145.98,12763.24186343331,75.413,75.413,75.3304,75.3304,12763.2419
2012-09-25 11:00:00,145.98,146.01,145.87,145.9,31057.22186768772,75.3304,75.3459,75.2736,75.2891,31057.2219
2012-09-25 11:05:00,145.87,145.89,145.78,145.79,38396.08593916187,75.2736,75.284,75.2272,75.2324,38396.0859
2012-09-25 11:10:00,145.79,145.83,145.77,145.83,11805.998723675812,75.2324,75.253,75.222,75.253,11805.9987
2012-09-25 11:15:00,145.83,145.85,145.78,145.8,26590.087215486063,75.253,75.2633,75.2272,75.2375,26590.0872
2012-09-25 11:20:00,145.79,145.85,145.75,145.77,45628.58966177408,75.2324,75.2633,75.2117,75.222,45628.5897
2012-09-25 11:25:00,145.76,145.83,145.76,145.8,12763.24186343331,75.2169,75.253,75.2169,75.2375,12763.2419
2012-09-25 11:30:00,145.78,145.83,145.78,145.83,20846.62837694108,75.2272,75.253,75.2272,75.253,20846.6284
2012-09-25 11:35:00,145.84,145.95,145.83,145.95,16060.412678153582,75.2582,75.3149,75.253,75.3149,16060.4127
2012-09-25 11:40:00,145.94,146.01,145.89,145.98,9997.87279302276,75.3098,75.3459,75.284,75.3304,9997.8728
2012-09-25 11:45:00,145.96,146.1,145.96,146.1,8615.188257817485,75.3201,75.3923,75.3201,75.3923,8615.1883
2012-09-25 11:50:00,146.08,146.16,146.03,146.13,22122.952563284405,75.382,75.4233,75.3562,75.4078,22122.9526
2012-09-25 11:55:00,146.13,146.24,146.13,146.2,7338.864071474153,75.4078,75.4646,75.4078,75.4439,7338.8641
2012-09-25 12:00:00,146.21,146.21,145.93,146.07,14252.28674750053,75.4491,75.4491,75.3046,75.3769,14252.2867
2012-09-25 12:05:00,146.05,146.07,145.98,146.05,9253.350350989149,75.3665,75.3769,75.3304,75.3665,9253.3504
2012-09-25 12:10:00,146.04,146.06,145.96,145.98,5424.377791959157,75.3614,75.3717,75.3201,75.3304,5424.3778
2012-09-25 12:15:00,145.96,145.96,145.8,145.86,10316.953839608592,75.3201,75.3201,75.2375,75.2685,10316.9538
2012-09-25 12:20:00,145.86,145.86,145.82,145.82,6381.620931716655,75.2685,75.2685,75.2478,75.2478,6381.6209
2012-09-25 12:25:00,145.83,145.84,145.79,145.84,5318.017443097213,75.253,75.2582,75.2324,75.2582,5318.0174
2012-09-25 12:30:00,145.83,145.88,145.82,145.85,14677.728142948306,75.253,75.2788,75.2478,75.2633,14677.7281
2012-09-25 12:35:00,145.86,145.86,145.64,145.64,34141.67198468411,75.2685,75.2685,75.155,75.155,34141.672
2012-09-25 12:40:00,145.67,145.68,145.44,145.52,46585.83280153158,75.1704,75.1756,75.0518,75.093,46585.8328
2012-09-25 12:45:00,145.51,145.51,145.4,145.47,4254.41395447777,75.0879,75.0879,75.0311,75.0672,4254.414
2012-09-25 12:50:00,145.47,145.53,145.45,145.53,4998.93639651138,75.0672,75.0982,75.0569,75.0982,4998.9364
2012-09-25 12:55:00,145.51,145.55,145.49,145.51,9997.87279302276,75.0879,75.1085,75.0776,75.0879,9997.8728
2012-09-25 13:00:00,145.51,145.51,145.32,145.33,6913.422676026376,75.0879,75.0879,74.9898,74.995,6913.4227
2012-09-25 13:05:00,145.36,145.42,145.32,145.42,6487.9812805786,75.0105,75.0414,74.9898,75.0414,6487.9813
2012-09-25 13:10:00,145.4,145.41,145.22,145.31,99978.7279302276,75.0311,75.0363,74.9382,74.9847,99978.7279
2012-09-25 13:15:00,145.32,145.34,145.16,145.16,18719.421399702187,74.9898,75.0002,74.9073,74.9073,18719.4214
2012-09-25 13:20:00,145.18,145.18,145.03,145.09,12444.160816847478,74.9176,74.9176,74.8402,74.8711,12444.1608
2012-09-25 13:25:00,145.08,145.13,145.03,145.11,24143.799191661343,74.866,74.8918,74.8402,74.8815,24143.7992
2012-09-25 13:30:00,145.14,145.23,145.0,145.21,17549.4575622208,74.8969,74.9434,74.8247,74.9331,17549.4576
2012-09-25 13:35:00,145.24,145.28,145.11,145.11,6807.062327164432,74.9485,74.9692,74.8815,74.8815,6807.0623
2012-09-25 13:40:00,145.07,145.12,144.97,145.02,8934.269304403317,74.8608,74.8866,74.8092,74.835,8934.2693
2012-09-25 13:45:00,145.04,145.12,144.98,145.03,11274.19697936609,74.8453,74.8866,74.8144,74.8402,11274.197
2012-09-25 13:50:00,145.01,145.08,144.95,144.96,10742.395235056369,74.8299,74.866,74.7989,74.8041,10742.3952
2012-09-25 13:55:00,144.96,145.01,144.96,145.0,5956.179536268878,74.8041,74.8299,74.8041,74.8247,5956.1795
2012-09-25 14:00:00,145.0,145.02,144.87,144.87,18613.06105084024,74.8247,74.835,74.7576,74.7576,18613.0611
2012-09-25 14:05:00,144.87,144.97,144.87,144.91,18719.421399702187,74.7576,74.8092,74.7576,74.7783,18719.4214
2012-09-25 14:10:00,144.88,145.0,144.88,144.97,19038.50244628802,74.7628,74.8247,74.7628,74.8092,19038.5024
2012-09-25 14:15:00,144.99,145.02,144.79,144.8,26802.807913209952,74.8195,74.835,74.7163,74.7215,26802.8079
2012-09-25 14:20:00,144.81,144.81,144.63,144.68,32971.70814720272,74.7267,74.7267,74.6338,74.6596,32971.7081
2012-09-25 14:25:00,144.67,144.72,144.62,144.72,10316.953839608592,74.6544,74.6802,74.6286,74.6802,10316.9538
2012-09-25 14:30:00,144.68,144.86,144.68,144.83,13188.683258881088,74.6596,74.7525,74.6596,74.737,13188.6833
2012-09-25 14:35:00,144.83,144.83,144.73,144.78,12125.079770261644,74.737,74.737,74.6854,74.7112,12125.0798
2012-09-25 14:40:00,144.77,144.92,144.76,144.91,9359.710699851094,74.706,74.7834,74.7009,74.7783,9359.7107
2012-09-25 14:45:00,144.91,144.91,144.74,144.84,19570.30419059774,74.7783,74.7783,74.6905,74.7421,19570.3042
2012-09-25 14:50:00,144.89,144.89,144.75,144.85,8189.746862369707,74.7679,74.7679,74.6957,74.7473,8189.7469
2012-09-25 14:55:00,144.87,144.91,144.75,144.76,9466.071048713038,74.7576,74.7783,74.6957,74.7009,9466.071
2012-09-25 15:00:00,144.72,144.8,144.7,144.79,14145.926398638583,74.6802,74.7215,74.6699,74.7163,14145.9264
2012-09-25 15:05:00,144.77,144.77,144.52,144.52,34248.03233354605,74.706,74.706,74.577,74.577,34248.0323
2012-09-25 15:10:00,144.51,144.67,144.28,144.48,41586.896405020205,74.5718,74.6544,74.4532,74.5564,41586.8964
2012-09-25 15:15:00,144.51,144.51,144.29,144.32,24994.6819825569,74.5718,74.5718,74.4583,74.4738,24994.682
2012-09-25 15:20:00,144.33,144.39,144.16,144.23,49138.48117421824,74.479,74.5099,74.3912,74.4274,49138.4812
2012-09-25 15:25:00,144.23,144.27,144.12,144.15,25739.20442459051,74.4274,74.448,74.3706,74.3861,25739.2044
2012-09-25 15:30:00,144.16,144.35,144.09,144.33,39778.77047436715,74.3912,74.4893,74.3551,74.479,39778.7705
2012-09-25 15:35:00,144.32,144.38,143.89,143.91,43714.10338225908,74.4738,74.5048,74.2519,74.2622,43714.1034
2012-09-25 15:40:00,143.9,143.92,143.76,143.82,64454.371410338215,74.2571,74.2674,74.1848,74.2158,64454.3714
2012-09-25 15:45:00,143.81,143.81,143.45,143.74,82429.2703680068,74.2106,74.2106,74.0249,74.1745,82429.2704
2012-09-25 15:50:00,143.75,143.79,143.55,143.59,118272.707934482,74.1797,74.2003,74.0765,74.0971,118272.7079
2012-09-25 15:55:00,143.59,143.59,143.03,143.28,254413.95447777063,74.0971,74.0971,73.8081,73.9371,254413.9545
2012-09-26 09:30:00,142.99,143.98,142.99,143.47,50521.16570942352,73.7875,74.2983,73.7875,74.0352,50521.1657
2012-09-26 09:35:00,143.43,143.58,143.28,143.31,27653.690704105506,74.0145,74.0919,73.9371,73.9526,27653.6907
2012-09-26 09:40:00,143.38,143.38,143.0,143.11,42331.41884705381,73.9887,73.9887,73.7926,73.8494,42331.4188
2012-09-26 09:45:00,143.17,143.35,143.04,143.21,9785.15209529887,73.8804,73.9732,73.8133,73.901,9785.1521
2012-09-26 09:50:00,143.28,143.38,143.22,143.36,12444.160816847478,73.9371,73.9887,73.9062,73.9784,12444.1608
2012-09-26 09:55:00,143.35,143.51,143.31,143.47,20208.46628376941,73.9732,74.0558,73.9526,74.0352,20208.4663
2012-09-26 10:00:00,143.47,143.53,143.22,143.31,125398.85130823228,74.0352,74.0661,73.9062,73.9526,125398.8513
2012-09-26 10:05:00,143.32,143.32,142.99,143.15,19995.74558604552,73.9578,73.9578,73.7875,73.87,19995.7456
2012-09-26 10:10:00,143.1,143.24,143.07,143.11,22229.31291214635,73.8442,73.9165,73.8288,73.8494,22229.3129
2012-09-26 10:15:00,143.17,143.47,143.17,143.35,13720.485003190808,73.8804,74.0352,73.8804,73.9732,13720.485
2012-09-26 10:20:00,143.35,143.37,143.15,143.3,33078.06849606466,73.9732,73.9836,73.87,73.9474,33078.0685
2012-09-26 10:25:00,143.25,143.36,143.2,143.29,6168.900233992767,73.9216,73.9784,73.8958,73.9423,6168.9002
2012-09-26 10:30:00,143.27,143.31,143.15,143.28,12125.079770261644,73.932,73.9526,73.87,73.9371,12125.0798
2012-09-26 10:35:00,143.25,143.3,142.94,142.97,12337.800467985531,73.9216,73.9474,73.7617,73.7772,12337.8005
2012-09-26 10:40:00,143.01,143.15,142.97,143.15,7126.143373750265,73.7978,73.87,73.7772,73.87,7126.1434
2012-09-26 10:45:00,143.15,143.4,143.15,143.4,11486.91767708998,73.87,73.999,73.87,73.999,11486.9177
2012-09-26 10:50:00,143.38,143.43,143.17,143.25,13401.403956604976,73.9887,74.0145,73.8804,73.9216,13401.404
2012-09-26 10:55:00,143.22,143.4,143.22,143.31,17443.09721335886,73.9062,73.999,73.9062,73.9526,17443.0972
2012-09-26 11:00:00,143.28,143.41,143.17,143.17,15634.971282705805,73.9371,74.0042,73.8804,73.8804,15634.9713
2012-09-26 11:05:00,143.22,143.31,143.22,143.28,9891.512444160817,73.9062,73.9526,73.9062,73.9371,9891.5124
2012-09-26 11:10:00,143.31,143.31,143.16,143.31,10636.034886194426,73.9526,73.9526,73.8752,73.9526,10636.0349
2012-09-26 11:15:00,143.29,143.47,143.28,143.44,37438.84279940437,73.9423,74.0352,73.9371,74.0197,37438.8428
2012-09-26 11:20:00,143.47,143.63,143.4,143.6,8083.386513507763,74.0352,74.1177,73.999,74.1023,8083.3865
2012-09-26 11:25:00,143.59,143.67,143.54,143.57,9785.15209529887,74.0971,74.1384,74.0713,74.0868,9785.1521
2012-09-26 11:30:00,143.54,143.54,143.38,143.38,12763.24186343331,74.0713,74.0713,73.9887,73.9887,12763.2419
2012-09-26 11:35:00,143.36,143.44,143.31,143.44,6594.341629440543,73.9784,74.0197,73.9526,74.0197,6594.3416
2012-09-26 11:40:00,143.42,143.61,143.39,143.55,8296.107211231652,74.0094,74.1074,73.9939,74.0765,8296.1072
2012-09-26 11:45:00,143.57,143.61,143.46,143.47,6168.900233992767,74.0868,74.1074,74.03,74.0352,6168.9002
2012-09-26 11:50:00,143.47,143.47,143.31,143.33,12550.521165709422,74.0352,74.0352,73.9526,73.9629,12550.5212
2012-09-26 11:55:00,143.36,143.4,143.32,143.34,37970.644543714094,73.9784,73.999,73.9578,73.9681,37970.6445
2012-09-26 12:00:00,143.34,143.38,143.21,143.23,18081.259306530523,73.9681,73.9887,73.901,73.9113,18081.2593
2012-09-26 12:05:00,143.24,143.24,143.15,143.23,9891.512444160817,73.9165,73.9165,73.87,73.9113,9891.5124
2012-09-26 12:10:00,143.19,143.24,143.06,143.09,7338.864071474153,73.8907,73.9165,73.8236,73.8391,7338.8641
2012-09-26 12:15:00,143.11,143.15,143.01,143.01,11167.836630504144,73.8494,73.87,73.7978,73.7978,11167.8366
2012-09-26 12:20:00,143.03,143.08,142.98,142.98,9572.431397574985,73.8081,73.8339,73.7823,73.7823,9572.4314
2012-09-26 12:25:00,143.0,143.0,142.71,142.74,14358.647096362474,73.7926,73.7926,73.643,73.6585,14358.6471
2012-09-26 12:30:00,142.77,142.84,142.71,142.79,6700.701978302488,73.6739,73.7101,73.643,73.6843,6700.702
2012-09-26 12:35:00,142.78,142.85,142.68,142.78,9040.62965326526,73.6791,73.7152,73.6275,73.6791,9040.6297
2012-09-26 12:40:00,142.81,142.82,142.67,142.67,20527.54733035524,73.6946,73.6998,73.6223,73.6223,20527.5473
2012-09-26 12:45:00,142.68,142.71,142.6,142.68,6700.701978302488,73.6275,73.643,73.5862,73.6275,6700.702
2012-09-26 12:50:00,142.7,142.78,142.68,142.73,7657.945118059986,73.6378,73.6791,73.6275,73.6533,7657.9451
2012-09-26 12:55:00,142.76,142.76,142.68,142.76,14252.28674750053,73.6688,73.6688,73.6275,73.6688,14252.2867
2012-09-26 13:00:00,142.76,142.76,142.67,142.68,15422.250584981915,73.6688,73.6688,73.6223,73.6275,15422.2506
2012-09-26 13:05:00,142.7,142.83,142.7,142.76,9146.990002127206,73.6378,73.7049,73.6378,73.6688,9146.99
2012-09-26 13:10:00,142.73,142.83,142.69,142.7,13933.205700914696,73.6533,73.7049,73.6327,73.6378,13933.2057
2012-09-26 13:15:00,142.69,142.85,142.69,142.82,7338.864071474153,73.6327,73.7152,73.6327,73.6998,7338.8641
2012-09-26 13:20:00,142.82,142.83,142.67,142.67,8827.908955541372,73.6998,73.7049,73.6223,73.6223,8827.909
2012-09-26 13:25:00,142.64,142.73,142.6,142.62,13614.124654328863,73.6069,73.6533,73.5862,73.5965,13614.1247
2012-09-26 13:30:00,142.62,142.62,142.52,142.54,9785.15209529887,73.5965,73.5965,73.5449,73.5553,9785.1521
2012-09-26 13:35:00,142.53,142.53,142.44,142.45,10955.115932780258,73.5501,73.5501,73.5037,73.5088,10955.1159
2012-09-26 13:40:00,142.44,142.48,142.34,142.37,15422.250584981915,73.5037,73.5243,73.4521,73.4675,15422.2506
2012-09-26 13:45:00,142.37,142.41,142.28,142.4,6594.341629440543,73.4675,73.4882,73.4211,73.483,6594.3416
2012-09-26 13:50:00,142.41,142.47,142.36,142.36,12231.440119123588,73.4882,73.5191,73.4624,73.4624,12231.4401
2012-09-26 13:55:00,142.37,142.37,142.15,142.22,8402.467560093595,73.4675,73.4675,73.354,73.3901,8402.4676
2012-09-26 14:00:00,142.24,142.47,142.24,142.34,14145.926398638583,73.4005,73.5191,73.4005,73.4521,14145.9264
2012-09-26 14:05:00,142.37,142.63,142.37,142.46,17230.37651563497,73.4675,73.6017,73.4675,73.514,17230.3765
2012-09-26 14:10:00,142.45,142.54,142.37,142.37,9785.15209529887,73.5088,73.5553,73.4675,73.4675,9785.1521
2012-09-26 14:15:00,142.39,142.54,142.37,142.49,11061.476281642204,73.4779,73.5553,73.4675,73.5295,11061.4763
2012-09-26 14:20:00,142.51,142.55,142.41,142.46,9146.990002127206,73.5398,73.5604,73.4882,73.514,9146.99
2012-09-26 14:25:00,142.46,142.59,142.37,142.43,16379.493724739414,73.514,73.5811,73.4675,73.4985,16379.4937
2012-09-26 14:30:00,142.43,142.47,142.25,142.47,33822.59093809827,73.4985,73.5191,73.4056,73.5191,33822.5909
2012-09-26 14:35:00,142.49,142.52,142.28,142.32,15422.250584981915,73.5295,73.5449,73.4211,73.4417,15422.2506
2012-09-26 14:40:00,142.31,142.53,142.29,142.49,10636.034886194426,73.4366,73.5501,73.4263,73.5295,10636.0349
2012-09-26 14:45:00,142.5,142.52,142.33,142.34,18506.700701978298,73.5346,73.5449,73.4469,73.4521,18506.7007
2012-09-26 14:50:00,142.33,142.33,142.05,142.05,14358.647096362474,73.4469,73.4469,73.3024,73.3024,14358.6471
2012-09-26 14:55:00,142.05,142.25,142.02,142.22,20952.988725803018,73.3024,73.4056,73.2869,73.3901,20952.9887
2012-09-26 15:00:00,142.24,142.33,142.17,142.24,21697.511167836627,73.4005,73.4469,73.3643,73.4005,21697.5112
2012-09-26 15:05:00,142.24,142.32,142.15,142.21,21803.87151669857,73.4005,73.4417,73.354,73.385,21803.8715
2012-09-26 15:10:00,142.22,142.26,142.06,142.09,39353.32907891937,73.3901,73.4108,73.3076,73.323,39353.3291
2012-09-26 15:15:00,142.11,142.33,142.1,142.11,32333.54605403105,73.3334,73.4469,73.3282,73.3334,32333.5461
2012-09-26 15:20:00,142.12,142.24,142.05,142.19,26058.285471176343,73.3385,73.4005,73.3024,73.3747,26058.2855
2012-09-26 15:25:00,142.19,142.39,142.19,142.24,24037.4388427994,73.3747,73.4779,73.3747,73.4005,24037.4388
2012-09-26 15:30:00,142.24,142.37,142.22,142.28,21910.23186556052,73.4005,73.4675,73.3901,73.4211,21910.2319
2012-09-26 15:35:00,142.28,142.34,142.22,142.3,30844.50116996383,73.4211,73.4521,73.3901,73.4314,30844.5012
2012-09-26 15:40:00,142.3,142.45,142.25,142.43,33397.14954265049,73.4314,73.5088,73.4056,73.4985,33397.1495
2012-09-26 15:45:00,142.42,142.42,142.0,142.19,44671.34652201658,73.4933,73.4933,73.2766,73.3747,44671.3465
2012-09-26 15:50:00,142.16,142.17,141.89,141.94,72112.3165283982,73.3592,73.3643,73.2198,73.2456,72112.3165
2012-09-26 15:55:00,141.93,142.19,141.83,142.12,162199.532014465,73.2405,73.3747,73.1889,73.3385,162199.532
2012-09-27 09:30:00,142.84,143.15,142.59,142.94,31801.74430972133,73.7101,73.87,73.5811,73.7617,31801.7443
2012-09-27 09:35:00,142.97,143.11,142.73,143.09,34673.47372899383,73.7772,73.8494,73.6533,73.8391,34673.4737
2012-09-27 09:40:00,143.09,143.4,142.77,143.06,13401.403956604976,73.8391,73.999,73.6739,73.8236,13401.404
2012-09-27 09:45:00,143.03,143.08,142.87,143.05,17017.65581791108,73.8081,73.8339,73.7256,73.8184,17017.6558
2012-09-27 09:50:00,143.02,143.13,142.85,142.86,17017.65581791108,73.803,73.8597,73.7152,73.7204,17017.6558
2012-09-27 09:55:00,142.87,143.26,142.83,143.19,19783.02488832163,73.7256,73.9268,73.7049,73.8907,19783.0249
2012-09-27 10:00:00,143.17,143.17,142.91,143.1,16060.412678153582,73.8804,73.8804,73.7462,73.8442,16060.4127
2012-09-27 10:05:00,143.04,143.44,143.04,143.41,14039.56604977664,73.8133,74.0197,73.8133,74.0042,14039.566
2012-09-27 10:10:00,143.38,143.38,143.11,143.23,23080.195703041903,73.9887,73.9887,73.8494,73.9113,23080.1957
2012-09-27 10:15:00,143.22,143.23,142.98,143.05,23399.276749627734,73.9062,73.9113,73.7823,73.8184,23399.2767
2012-09-27 10:20:00,143.06,143.26,143.05,143.21,21803.87151669857,73.8236,73.9268,73.8184,73.901,21803.8715
2012-09-27 10:25:00,143.2,143.2,143.03,143.09,9253.350350989149,73.8958,73.8958,73.8081,73.8391,9253.3504
2012-09-27 10:30:00,143.07,143.13,143.02,143.02,18506.700701978298,73.8288,73.8597,73.803,73.803,18506.7007
2012-09-27 10:35:00,143.02,143.28,142.98,143.28,20846.62837694108,73.803,73.9371,73.7823,73.9371,20846.6284
2012-09-27 10:40:00,143.24,143.39,143.24,143.38,10316.953839608592,73.9165,73.9939,73.9165,73.9887,10316.9538
2012-09-27 10:45:00,143.38,143.43,143.32,143.39,16485.85407360136,73.9887,74.0145,73.9578,73.9939,16485.8541
2012-09-27 10:50:00,143.4,143.4,143.27,143.29,11699.638374813869,73.999,73.999,73.932,73.9423,11699.6384
2012-09-27 10:55:00,143.32,143.76,143.32,143.68,44245.90512656881,73.9578,74.1848,73.9578,74.1435,44245.9051
2012-09-27 11:00:00,143.72,143.8,143.63,143.7,10423.314188470536,74.1642,74.2055,74.1177,74.1539,10423.3142
2012-09-27 11:05:00,143.69,143.83,143.69,143.75,6062.539885130822,74.1487,74.2209,74.1487,74.1797,6062.5399
2012-09-27 11:10:00,143.77,143.93,143.75,143.9,15422.250584981915,74.19,74.2725,74.1797,74.2571,15422.2506
2012-09-27 11:15:00,143.86,143.89,143.74,143.79,7977.026164645818,74.2364,74.2519,74.1745,74.2003,7977.0262
2012-09-27 11:20:00,143.77,143.79,143.54,143.55,8402.467560093595,74.19,74.2003,74.0713,74.0765,8402.4676
2012-09-27 11:25:00,143.53,143.62,143.42,143.6,11593.278025951924,74.0661,74.1126,74.0094,74.1023,11593.278
2012-09-27 11:30:00,143.63,143.63,143.31,143.36,12763.24186343331,74.1177,74.1177,73.9526,73.9784,12763.2419
2012-09-27 11:35:00,143.38,143.64,143.35,143.64,17655.817911082744,73.9887,74.1229,73.9732,74.1229,17655.8179
2012-09-27 11:40:00,143.64,143.74,143.62,143.73,12231.440119123588,74.1229,74.1745,74.1126,74.1693,12231.4401
2012-09-27 11:45:00,143.73,143.86,143.73,143.82,7126.143373750265,74.1693,74.2364,74.1693,74.2158,7126.1434
2012-09-27 11:50:00,143.81,143.87,143.8,143.84,32652.627100616886,74.2106,74.2416,74.2055,74.2261,32652.6271
2012-09-27 11:55:00,143.85,144.05,143.76,143.98,12763.24186343331,74.2313,74.3345,74.1848,74.2983,12763.2419
2012-09-27 12:00:00,143.99,144.02,143.95,144.02,4998.93639651138,74.3035,74.319,74.2829,74.319,4998.9364
2012-09-27 12:05:00,144.01,144.06,143.94,143.99,9253.350350989149,74.3138,74.3396,74.2777,74.3035,9253.3504
2012-09-27 12:10:00,143.99,144.08,143.94,143.97,6275.260582854711,74.3035,74.35,74.2777,74.2932,6275.2606
2012-09-27 12:15:00,144.0,144.15,143.99,144.15,17443.09721335886,74.3087,74.3861,74.3035,74.3861,17443.0972
2012-09-27 12:20:00,144.1,144.25,144.1,144.24,9466.071048713038,74.3603,74.4377,74.3603,74.4325,9466.071
2012-09-27 12:25:00,144.28,144.5,144.28,144.32,23824.718145075512,74.4532,74.5667,74.4532,74.4738,23824.7181
2012-09-27 12:30:00,144.33,144.33,144.25,144.29,4573.495001063603,74.479,74.479,74.4377,74.4583,4573.495
2012-09-27 12:35:00,144.31,144.32,144.22,144.31,7977.026164645818,74.4686,74.4738,74.4222,74.4686,7977.0262
2012-09-27 12:40:00,144.28,144.3,144.24,144.29,10210.593490746647,74.4532,74.4635,74.4325,74.4583,10210.5935
2012-09-27 12:45:00,144.3,144.32,144.29,144.29,7126.143373750265,74.4635,74.4738,74.4583,74.4583,7126.1434
2012-09-27 12:50:00,144.28,144.32,144.27,144.32,5318.017443097213,74.4532,74.4738,74.448,74.4738,5318.0174
2012-09-27 12:55:00,144.32,144.32,144.3,144.31,12231.440119123588,74.4738,74.4738,74.4635,74.4686,12231.4401
2012-09-27 13:00:00,144.31,144.31,144.19,144.19,3616.251861306104,74.4686,74.4686,74.4067,74.4067,3616.2519
2012-09-27 13:05:00,144.21,144.26,144.21,144.25,3509.89151244416,74.417,74.4428,74.417,74.4377,3509.8915
2012-09-27 13:10:00,144.24,144.33,144.24,144.27,7977.026164645818,74.4325,74.479,74.4325,74.448,7977.0262
2012-09-27 13:15:00,144.3,144.32,144.24,144.25,6594.341629440543,74.4635,74.4738,74.4325,74.4377,6594.3416
2012-09-27 13:20:00,144.25,144.25,144.24,144.25,3935.332907891937,74.4377,74.4377,74.4325,74.4377,3935.3329
2012-09-27 13:25:00,144.25,144.3,144.24,144.3,5956.179536268878,74.4377,74.4635,74.4325,74.4635,5956.1795
2012-09-27 13:30:00,144.29,144.3,144.24,144.3,12656.881514571363,74.4583,74.4635,74.4325,74.4635,12656.8815
2012-09-27 13:35:00,144.32,144.33,144.26,144.26,14465.007445224415,74.4738,74.479,74.4428,74.4428,14465.0074
2012-09-27 13:40:00,144.27,144.33,144.21,144.21,16592.214422463305,74.448,74.479,74.417,74.417,16592.2144
2012-09-27 13:45:00,144.21,144.24,144.11,144.21,21272.06977238885,74.417,74.4325,74.3654,74.417,21272.0698
2012-09-27 13:50:00,144.21,144.21,144.04,144.04,10104.233141884704,74.417,74.417,74.3293,74.3293,10104.2331
2012-09-27 13:55:00,143.96,143.98,143.9,143.92,6168.900233992767,74.288,74.2983,74.2571,74.2674,6168.9002
2012-09-27 14:00:00,143.94,143.97,143.82,143.85,11699.638374813869,74.2777,74.2932,74.2158,74.2313,11699.6384
2012-09-27 14:05:00,143.86,143.9,143.86,143.87,10848.755583918311,74.2364,74.2571,74.2364,74.2416,10848.7556
2012-09-27 14:10:00,143.85,143.91,143.85,143.91,7126.143373750265,74.2313,74.2622,74.2313,74.2622,7126.1434
2012-09-27 14:15:00,143.93,144.02,143.9,143.99,11805.998723675812,74.2725,74.319,74.2571,74.3035,11805.9987
2012-09-27 14:20:00,143.98,144.0,143.96,143.98,10529.67453733248,74.2983,74.3087,74.288,74.2983,10529.6745
2012-09-27 14:25:00,143.97,143.98,143.86,143.86,10955.115932780258,74.2932,74.2983,74.2364,74.2364,10955.1159
2012-09-27 14:30:00,143.87,143.89,143.8,143.87,12231.440119123588,74.2416,74.2519,74.2055,74.2416,12231.4401
2012-09-27 14:35:00,143.87,143.9,143.78,143.88,13614.124654328863,74.2416,74.2571,74.1951,74.2467,13614.1247
2012-09-27 14:40:00,143.88,144.0,143.86,144.0,11380.557328228037,74.2467,74.3087,74.2364,74.3087,11380.5573
2012-09-27 14:45:00,143.97,144.0,143.88,143.96,8402.467560093595,74.2932,74.3087,74.2467,74.288,8402.4676
2012-09-27 14:50:00,143.96,143.99,143.72,143.72,13720.485003190808,74.288,74.3035,74.1642,74.1642,13720.485
2012-09-27 14:55:00,143.73,143.76,143.67,143.68,11593.278025951924,74.1693,74.1848,74.1384,74.1435,11593.278
2012-09-27 15:00:00,143.66,143.77,143.66,143.71,13401.403956604976,74.1332,74.19,74.1332,74.159,13401.404
2012-09-27 15:05:00,143.68,143.7,143.63,143.65,9785.15209529887,74.1435,74.1539,74.1177,74.1281,9785.1521
2012-09-27 15:10:00,143.66,143.67,143.49,143.5,25313.76302914273,74.1332,74.1384,74.0455,74.0507,25313.763
2012-09-27 15:15:00,143.49,143.58,143.4,143.42,28185.492448415225,74.0455,74.0919,73.999,74.0094,28185.4924
2012-09-27 15:20:00,143.42,143.42,143.22,143.22,21591.15081897468,74.0094,74.0094,73.9062,73.9062,21591.1508
2012-09-27 15:25:00,143.23,143.23,143.04,143.07,34567.11338013188,73.9113,73.9113,73.8133,73.8288,34567.1134
2012-09-27 15:30:00,143.08,143.16,143.07,143.09,35630.716868751326,73.8339,73.8752,73.8288,73.8391,35630.7169
2012-09-27 15:35:00,143.08,143.15,142.97,142.97,32333.54605403105,73.8339,73.87,73.7772,73.7772,32333.5461
2012-09-27 15:40:00,142.97,142.97,142.87,142.89,40523.29291640076,73.7772,73.7772,73.7256,73.7359,40523.2929
2012-09-27 15:45:00,142.89,142.89,142.67,142.68,73388.64071474153,73.7359,73.7359,73.6223,73.6275,73388.6407
2012-09-27 15:50:00,142.66,142.71,142.6,142.62,52648.372686662406,73.6172,73.643,73.5862,73.5965,52648.3727
2012-09-27 15:55:00,142.62,142.91,142.61,142.79,106466.7092108062,73.5965,73.7462,73.5914,73.6843,106466.7092
2012-09-28 09:30:00,142.12,142.84,142.12,142.61,24888.321633694955,73.3385,73.7101,73.3385,73.5914,24888.3216
2012-09-28 09:35:00,142.64,142.65,142.02,142.27,21591.15081897468,73.6069,73.612,73.2869,73.4159,21591.1508
2012-09-28 09:40:00,142.16,142.29,141.97,142.05,26271.00616890023,73.3592,73.4263,73.2611,73.3024,26271.0062
2012-09-28 09:45:00,142.15,142.18,142.0,142.13,12975.9625611572,73.354,73.3695,73.2766,73.3437,12975.9626
2012-09-28 09:50:00,142.13,142.23,142.02,142.22,20421.18698149329,73.3437,73.3953,73.2869,73.3901,20421.187
2012-09-28 09:55:00,142.22,142.34,142.08,142.18,16804.93512018719,73.3901,73.4521,73.3179,73.3695,16804.9351
2012-09-28 10:00:00,142.11,142.19,141.97,142.15,13933.205700914696,73.3334,73.3747,73.2611,73.354,13933.2057
2012-09-28 10:05:00,142.12,142.2,141.97,142.12,23186.556051903848,73.3385,73.3798,73.2611,73.3385,23186.5561
2012-09-28 10:10:00,142.11,142.21,142.01,142.11,16273.13337587747,73.3334,73.385,73.2818,73.3334,16273.1334
2012-09-28 10:15:00,142.12,142.21,142.09,142.12,33822.59093809827,73.3385,73.385,73.323,73.3385,33822.5909
2012-09-28 10:20:00,142.13,142.31,142.11,142.16,16273.13337587747,73.3437,73.4366,73.3334,73.3592,16273.1334
2012-09-28 10:25:00,142.16,142.23,142.1,142.17,17868.538608806633,73.3592,73.3953,73.3282,73.3643,17868.5386
2012-09-28 10:30:00,142.19,142.24,142.15,142.21,9572.431397574985,73.3747,73.4005,73.354,73.385,9572.4314
2012-09-28 10:35:00,142.22,142.37,142.19,142.37,12444.160816847478,73.3901,73.4675,73.3747,73.4675,12444.1608
2012-09-28 10:40:00,142.37,142.51,142.34,142.39,9572.431397574985,73.4675,73.5398,73.4521,73.4779,9572.4314
2012-09-28 10:45:00,142.39,142.58,142.35,142.52,3403.531163582216,73.4779,73.5759,73.4572,73.5449,3403.5312
2012-09-28 10:50:00,142.57,142.61,142.41,142.41,10529.67453733248,73.5707,73.5914,73.4882,73.4882,10529.6745
2012-09-28 10:55:00,142.46,142.48,142.36,142.48,7445.224420336098,73.514,73.5243,73.4624,73.5243,7445.2244
2012-09-28 11:00:00,142.47,142.52,142.37,142.52,13826.845352052753,73.5191,73.5449,73.4675,73.5449,13826.8454
2012-09-28 11:05:00,142.53,142.56,142.4,142.44,6807.062327164432,73.5501,73.5656,73.483,73.5037,6807.0623
2012-09-28 11:10:00,142.38,142.45,142.38,142.45,3403.531163582216,73.4727,73.5088,73.4727,73.5088,3403.5312
2012-09-28 11:15:00,142.4,142.57,142.39,142.53,5849.819187406933,73.483,73.5707,73.4779,73.5501,5849.8192
2012-09-28 11:20:00,142.51,142.61,142.5,142.61,3403.531163582216,73.5398,73.5914,73.5346,73.5914,3403.5312
2012-09-28 11:25:00,142.57,142.7,142.5,142.58,13720.485003190808,73.5707,73.6378,73.5346,73.5759,13720.485
2012-09-28 11:30:00,142.57,142.77,142.56,142.69,7445.224420336098,73.5707,73.6739,73.5656,73.6327,7445.2244
2012-09-28 11:35:00,142.67,142.96,142.67,142.87,13401.403956604976,73.6223,73.772,73.6223,73.7256,13401.404
2012-09-28 11:40:00,142.87,143.0,142.87,142.92,2127.206977238885,73.7256,73.7926,73.7256,73.7514,2127.207
2012-09-28 11:45:00,142.96,143.12,142.84,143.08,26909.168262071897,73.772,73.8546,73.7101,73.8339,26909.1683
2012-09-28 11:50:00,143.08,143.12,143.0,143.07,19676.664539459685,73.8339,73.8546,73.7926,73.8288,19676.6645
2012-09-28 11:55:00,143.06,143.13,143.03,143.12,3935.332907891937,73.8236,73.8597,73.8081,73.8546,3935.3329
2012-09-28 12:00:00,143.12,143.18,143.01,143.05,10104.233141884704,73.8546,73.8855,73.7978,73.8184,10104.2331
2012-09-28 12:05:00,143.09,143.35,143.08,143.31,14252.28674750053,73.8391,73.9732,73.8339,73.9526,14252.2867
2012-09-28 12:10:00,143.33,143.37,143.29,143.32,3297.170814720272,73.9629,73.9836,73.9423,73.9578,3297.1708
2012-09-28 12:15:00,143.33,143.44,143.29,143.29,8083.386513507763,73.9629,74.0197,73.9423,73.9423,8083.3865
2012-09-28 12:20:00,143.32,143.39,143.3,143.38,16166.773027015526,73.9578,73.9939,73.9474,73.9887,16166.773
2012-09-28 12:25:00,143.37,143.37,143.29,143.31,6594.341629440543,73.9836,73.9836,73.9423,73.9526,6594.3416
2012-09-28 12:30:00,143.31,143.38,143.22,143.3,8827.908955541372,73.9526,73.9887,73.9062,73.9474,8827.909
2012-09-28 12:35:00,143.27,143.32,143.26,143.32,2446.2880238247176,73.932,73.9578,73.9268,73.9578,2446.288
2012-09-28 12:40:00,143.32,143.35,143.27,143.28,6062.539885130822,73.9578,73.9732,73.932,73.9371,6062.5399
2012-09-28 12:45:00,143.27,143.28,143.24,143.24,1489.0448840672195,73.932,73.9371,73.9165,73.9165,1489.0449
2012-09-28 12:50:00,143.24,143.24,143.18,143.24,1808.125930653052,73.9165,73.9165,73.8855,73.9165,1808.1259
2012-09-28 12:55:00,143.2,143.26,143.17,143.24,3297.170814720272,73.8958,73.9268,73.8804,73.9165,3297.1708
2012-09-28 13:00:00,143.25,143.29,143.23,143.23,4148.053605615826,73.9216,73.9423,73.9113,73.9113,4148.0536
2012-09-28 13:05:00,143.26,143.31,143.21,143.31,4679.855349925547,73.9268,73.9526,73.901,73.9526,4679.8553
2012-09-28 13:10:00,143.28,143.3,143.19,143.27,12869.602212295256,73.9371,73.9474,73.8907,73.932,12869.6022
2012-09-28 13:15:00,143.3,143.39,143.3,143.34,8083.386513507763,73.9474,73.9939,73.9474,73.9681,8083.3865
2012-09-28 13:20:00,143.33,143.34,143.25,143.26,17443.09721335886,73.9629,73.9681,73.9216,73.9268,17443.0972
2012-09-28 13:25:00,143.27,143.29,143.2,143.22,46692.19315039353,73.932,73.9423,73.8958,73.9062,46692.1932
2012-09-28 13:30:00,143.22,143.37,143.22,143.35,5318.017443097213,73.9062,73.9836,73.9062,73.9732,5318.0174
2012-09-28 13:35:00,143.3,143.51,143.22,143.51,6275.260582854711,73.9474,74.0558,73.9062,74.0558,6275.2606
2012-09-28 13:40:00,143.52,143.52,143.43,143.46,2765.36907041055,74.061,74.061,74.0145,74.03,2765.3691
2012-09-28 13:45:00,143.44,143.49,143.39,143.39,6913.422676026376,74.0197,74.0455,73.9939,73.9939,6913.4227
2012-09-28 13:50:00,143.4,143.47,143.38,143.38,8721.54860667943,73.999,74.0352,73.9887,73.9887,8721.5486
2012-09-28 13:55:00,143.39,143.4,143.33,143.33,2127.206977238885,73.9939,73.999,73.9629,73.9629,2127.207
2012-09-28 14:00:00,143.31,143.39,143.31,143.37,3084.450116996384,73.9526,73.9939,73.9526,73.9836,3084.4501
2012-09-28 14:05:00,143.35,143.35,143.13,143.22,4892.576047649435,73.9732,73.9732,73.8597,73.9062,4892.576
2012-09-28 14:10:00,143.24,143.36,143.24,143.3,7870.665815783875,73.9165,73.9784,73.9165,73.9474,7870.6658
2012-09-28 14:15:00,143.27,143.32,143.23,143.28,4467.134652201658,73.932,73.9578,73.9113,73.9371,4467.1347
2012-09-28 14:20:00,143.28,143.31,143.14,143.14,6381.620931716655,73.9371,73.9526,73.8649,73.8649,6381.6209
2012-09-28 14:25:00,143.17,143.23,143.05,143.11,9785.15209529887,73.8804,73.9113,73.8184,73.8494,9785.1521
2012-09-28 14:30:00,143.11,143.11,142.88,142.89,6487.9812805786,73.8494,73.8494,73.7307,73.7359,6487.9813
2012-09-28 14:35:00,142.9,143.0,142.7,142.94,12763.24186343331,73.741,73.7926,73.6378,73.7617,12763.2419
2012-09-28 14:40:00,142.92,142.92,142.68,142.8,9253.350350989149,73.7514,73.7514,73.6275,73.6894,9253.3504
2012-09-28 14:45:00,142.8,142.81,142.73,142.77,4360.774303339715,73.6894,73.6946,73.6533,73.6739,4360.7743
2012-09-28 14:50:00,142.8,142.85,142.77,142.77,4467.134652201658,73.6894,73.7152,73.6739,73.6739,4467.1347
2012-09-28 14:55:00,142.81,142.84,142.76,142.76,4041.6932567538815,73.6946,73.7101,73.6688,73.6688,4041.6933
2012-09-28 15:00:00,142.77,142.83,142.74,142.79,7338.864071474153,73.6739,73.7049,73.6585,73.6843,7338.8641
2012-09-28 15:05:00,142.78,142.79,142.68,142.72,10104.233141884704,73.6791,73.6843,73.6275,73.6481,10104.2331
2012-09-28 15:10:00,142.73,142.83,142.7,142.7,9678.791746436927,73.6533,73.7049,73.6378,73.6378,9678.7917
2012-09-28 15:15:00,142.71,142.83,142.59,142.59,12444.160816847478,73.643,73.7049,73.5811,73.5811,12444.1608
2012-09-28 15:20:00,142.63,142.73,142.63,142.68,12550.521165709422,73.6017,73.6533,73.6017,73.6275,12550.5212
2012-09-28 15:25:00,142.65,142.68,142.53,142.67,14996.80918953414,73.612,73.6275,73.5501,73.6223,14996.8092
2012-09-28 15:30:00,142.62,142.74,142.54,142.56,22867.47500531801,73.5965,73.6585,73.5553,73.5656,22867.475
2012-09-28 15:35:00,142.55,142.68,142.5,142.61,22016.59221442246,73.5604,73.6275,73.5346,73.5914,22016.5922
2012-09-28 15:40:00,142.59,142.73,142.52,142.7,43288.66198681131,73.5811,73.6533,73.5449,73.6378,43288.662
2012-09-28 15:45:00,142.72,142.99,142.7,142.84,58072.75047862156,73.6481,73.7875,73.6378,73.7101,58072.7505
2012-09-28 15:50:00,142.84,142.96,142.6,142.7,67432.46117847266,73.7101,73.772,73.5862,73.6378,67432.4612
2012-09-28 15:55:00,142.74,142.83,142.58,142.71,138055.73282280363,73.6585,73.7049,73.5759,73.643,138055.7328
2012-10-01 09:30:00,143.11,143.25,142.63,142.78,29036.37523931078,73.8494,73.9216,73.6017,73.6791,29036.3752
2012-10-01 09:35:00,142.84,142.98,142.56,142.86,16804.93512018719,73.7101,73.7823,73.5656,73.7204,16804.9351
2012-10-01 09:40:00,142.88,143.08,142.7,142.84,12763.24186343331,73.7307,73.8339,73.6378,73.7101,12763.2419
2012-10-01 09:45:00,142.85,143.02,142.53,142.79,27334.60965751967,73.7152,73.803,73.5501,73.6843,27334.6097
2012-10-01 09:50:00,142.78,142.78,142.52,142.72,16379.493724739414,73.6791,73.6791,73.5449,73.6481,16379.4937
2012-10-01 09:55:00,142.74,142.89,142.65,142.75,17017.65581791108,73.6585,73.7359,73.612,73.6636,17017.6558
2012-10-01 10:00:00,142.8,143.21,142.76,142.92,26483.72686662412,73.6894,73.901,73.6688,73.7514,26483.7269
2012-10-01 10:05:00,142.91,143.21,142.91,143.06,15528.61093384386,73.7462,73.901,73.7462,73.8236,15528.6109
2012-10-01 10:10:00,143.1,143.1,143.0,143.0,12656.881514571363,73.8442,73.8442,73.7926,73.7926,12656.8815
2012-10-01 10:15:00,143.02,143.1,142.9,142.92,14145.926398638583,73.803,73.8442,73.741,73.7514,14145.9264
2012-10-01 10:20:00,142.94,143.0,142.84,142.99,14252.28674750053,73.7617,73.7926,73.7101,73.7875,14252.2867
2012-10-01 10:25:00,142.97,143.1,142.96,143.05,28717.29419272495,73.7772,73.8442,73.772,73.8184,28717.2942
2012-10-01 10:30:00,143.04,143.26,143.04,143.18,16166.773027015526,73.8133,73.9268,73.8133,73.8855,16166.773
2012-10-01 10:35:00,143.19,143.31,143.17,143.24,13188.683258881088,73.8907,73.9526,73.8804,73.9165,13188.6833
2012-10-01 10:40:00,143.26,143.31,143.17,143.3,18825.78174856413,73.9268,73.9526,73.8804,73.9474,18825.7817
2012-10-01 10:45:00,143.3,143.32,143.14,143.14,16592.214422463305,73.9474,73.9578,73.8649,73.8649,16592.2144
2012-10-01 10:50:00,143.12,143.14,143.05,143.09,25526.48372686662,73.8546,73.8649,73.8184,73.8391,25526.4837
2012-10-01 10:55:00,143.06,143.09,142.93,143.05,13933.205700914696,73.8236,73.8391,73.7565,73.8184,13933.2057
2012-10-01 11:00:00,143.12,143.24,143.1,143.23,12763.24186343331,73.8546,73.9165,73.8442,73.9113,12763.2419
2012-10-01 11:05:00,143.23,143.24,143.06,143.17,11486.91767708998,73.9113,73.9165,73.8236,73.8804,11486.9177
2012-10-01 11:10:00,143.15,143.17,143.06,143.09,16592.214422463305,73.87,73.8804,73.8236,73.8391,16592.2144
2012-10-01 11:15:00,143.08,143.09,142.99,143.06,7126.143373750265,73.8339,73.8391,73.7875,73.8236,7126.1434
2012-10-01 11:20:00,143.08,143.16,143.0,143.0,26802.807913209952,73.8339,73.8752,73.7926,73.7926,26802.8079
2012-10-01 11:25:00,142.99,143.03,142.72,142.79,18293.98000425441,73.7875,73.8081,73.6481,73.6843,18293.98
2012-10-01 11:30:00,142.77,142.78,142.52,142.52,13507.76430546692,73.6739,73.6791,73.5449,73.5449,13507.7643
2012-10-01 11:35:00,142.56,142.58,142.38,142.39,13295.043607743031,73.5656,73.5759,73.4727,73.4779,13295.0436
2012-10-01 11:40:00,142.41,142.49,142.31,142.32,13720.485003190808,73.4882,73.5295,73.4366,73.4417,13720.485
2012-10-01 11:45:00,142.32,142.37,142.22,142.22,16911.295469049135,73.4417,73.4675,73.3901,73.3901,16911.2955
2012-10-01 11:50:00,142.23,142.43,142.23,142.37,6913.422676026376,73.3953,73.4985,73.3953,73.4675,6913.4227
2012-10-01 11:55:00,142.39,142.39,142.07,142.19,7445.224420336098,73.4779,73.4779,73.3127,73.3747,7445.2244
2012-10-01 12:00:00,142.19,142.19,142.1,142.14,3190.8104658583275,73.3747,73.3747,73.3282,73.3488,3190.8105
2012-10-01 12:05:00,142.19,142.24,142.03,142.08,7445.224420336098,73.3747,73.4005,73.2921,73.3179,7445.2244
2012-10-01 12:10:00,142.04,142.18,142.01,142.17,32120.825356307163,73.2972,73.3695,73.2818,73.3643,32120.8254
2012-10-01 12:15:00,142.16,142.16,142.05,142.09,7551.584769198042,73.3592,73.3592,73.3024,73.323,7551.5848
2012-10-01 12:20:00,142.11,142.15,142.06,142.15,5743.45883854499,73.3334,73.354,73.3076,73.354,5743.4588
2012-10-01 12:25:00,142.15,142.15,142.08,142.09,4892.576047649435,73.354,73.354,73.3179,73.323,4892.576
2012-10-01 12:30:00,142.09,142.15,141.89,141.98,13720.485003190808,73.323,73.354,73.2198,73.2663,13720.485
2012-10-01 12:35:00,141.9,142.05,141.9,141.95,12231.440119123588,73.225,73.3024,73.225,73.2508,12231.4401
2012-10-01 12:40:00,141.95,142.15,141.93,142.14,8721.54860667943,73.2508,73.354,73.2405,73.3488,8721.5486
2012-10-01 12:45:00,142.12,142.13,141.83,141.86,6381.620931716655,73.3385,73.3437,73.1889,73.2044,6381.6209
2012-10-01 12:50:00,141.78,141.87,141.63,141.63,7445.224420336098,73.1631,73.2095,73.0857,73.0857,7445.2244
2012-10-01 12:55:00,141.68,141.73,141.64,141.69,7232.503722612209,73.1115,73.1373,73.0908,73.1166,7232.5037
2012-10-01 13:00:00,141.73,141.81,141.66,141.66,7232.503722612209,73.1373,73.1786,73.1012,73.1012,7232.5037
2012-10-01 13:05:00,141.66,141.67,141.52,141.52,9146.990002127206,73.1012,73.1063,73.0289,73.0289,9146.99
2012-10-01 13:10:00,141.5,141.53,141.34,141.37,19357.58349287385,73.0186,73.0341,72.936,72.9515,19357.5835
2012-10-01 13:15:00,141.35,141.41,141.16,141.16,22335.67326100829,72.9412,72.9721,72.8431,72.8431,22335.6733
2012-10-01 13:20:00,141.21,141.22,141.12,141.17,17868.538608806633,72.8689,72.8741,72.8225,72.8483,17868.5386
2012-10-01 13:25:00,141.15,141.3,141.11,141.19,29887.25803020633,72.838,72.9154,72.8173,72.8586,29887.258
2012-10-01 13:30:00,141.19,141.19,140.79,140.88,47755.796639012966,72.8586,72.8586,72.6522,72.6986,47755.7966
2012-10-01 13:35:00,140.96,141.08,140.85,140.85,12231.440119123588,72.7399,72.8019,72.6832,72.6832,12231.4401
2012-10-01 13:40:00,140.81,140.87,140.7,140.74,11274.19697936609,72.6625,72.6935,72.6058,72.6264,11274.197
2012-10-01 13:45:00,140.74,140.74,140.62,140.66,15103.169538396083,72.6264,72.6264,72.5645,72.5851,15103.1695
2012-10-01 13:50:00,140.64,140.7,140.59,140.64,23611.997447351623,72.5748,72.6058,72.549,72.5748,23611.9974
2012-10-01 13:55:00,140.64,141.0,140.62,141.0,26590.087215486063,72.5748,72.7606,72.5645,72.7606,26590.0872
2012-10-01 14:00:00,141.01,141.25,140.95,141.22,20846.62837694108,72.7657,72.8896,72.7348,72.8741,20846.6284
2012-10-01 14:05:00,141.24,141.31,141.16,141.22,24994.6819825569,72.8844,72.9205,72.8431,72.8741,24994.682
2012-10-01 14:10:00,141.29,141.43,141.28,141.28,19676.664539459685,72.9102,72.9825,72.9051,72.9051,19676.6645
2012-10-01 14:15:00,141.33,141.35,141.19,141.26,13826.845352052753,72.9309,72.9412,72.8586,72.8947,13826.8454
2012-10-01 14:20:00,141.27,141.45,141.15,141.4,13295.043607743031,72.8999,72.9928,72.838,72.967,13295.0436
2012-10-01 14:25:00,141.4,141.48,141.35,141.45,10955.115932780258,72.967,73.0083,72.9412,72.9928,10955.1159
2012-10-01 14:30:00,141.48,141.77,141.48,141.77,18932.14209742608,73.0083,73.1579,73.0083,73.1579,18932.1421
2012-10-01 14:35:00,141.74,141.85,141.73,141.81,9678.791746436927,73.1424,73.1992,73.1373,73.1786,9678.7917
2012-10-01 14:40:00,141.82,141.86,141.75,141.81,7870.665815783875,73.1837,73.2044,73.1476,73.1786,7870.6658
2012-10-01 14:45:00,141.81,142.1,141.75,142.08,12869.602212295256,73.1786,73.3282,73.1476,73.3179,12869.6022
2012-10-01 14:50:00,142.08,142.13,141.95,142.03,11699.638374813869,73.3179,73.3437,73.2508,73.2921,11699.6384
2012-10-01 14:55:00,142.02,142.04,141.86,141.91,15209.529887258028,73.2869,73.2972,73.2044,73.2302,15209.5299
2012-10-01 15:00:00,141.91,141.91,141.7,141.7,11593.278025951924,73.2302,73.2302,73.1218,73.1218,11593.278
2012-10-01 15:05:00,141.71,141.85,141.67,141.67,8615.188257817485,73.127,73.1992,73.1063,73.1063,8615.1883
2012-10-01 15:10:00,141.65,141.67,141.49,141.5,16698.574771325246,73.096,73.1063,73.0134,73.0186,16698.5748
2012-10-01 15:15:00,141.48,141.52,141.41,141.42,17017.65581791108,73.0083,73.0289,72.9721,72.9773,17017.6558
2012-10-01 15:20:00,141.42,141.42,141.22,141.29,24356.519889385232,72.9773,72.9773,72.8741,72.9102,24356.5199
2012-10-01 15:25:00,141.27,141.71,141.22,141.7,23931.078493937457,72.8999,73.127,72.8741,73.1218,23931.0785
2012-10-01 15:30:00,141.64,141.79,141.61,141.7,25207.402680280786,73.0908,73.1682,73.0754,73.1218,25207.4027
2012-10-01 15:35:00,141.71,141.88,141.62,141.74,14996.80918953414,73.127,73.2147,73.0805,73.1424,14996.8092
2012-10-01 15:40:00,141.74,141.94,141.74,141.89,24994.6819825569,73.1424,73.2456,73.1424,73.2198,24994.682
2012-10-01 15:45:00,141.89,142.16,141.82,142.13,27972.77175069134,73.2198,73.3592,73.1837,73.3437,27972.7718
2012-10-01 15:50:00,142.13,142.17,141.93,142.06,47330.3552435652,73.3437,73.3643,73.2405,73.3076,47330.3552
2012-10-01 15:55:00,142.07,142.18,142.05,142.11,78174.85641352902,73.3127,73.3695,73.3024,73.3334,78174.8564
2012-10-02 09:30:00,142.59,143.0,142.28,142.79,23292.91640076579,73.5811,73.7926,73.4211,73.6843,23292.9164
2012-10-02 09:35:00,142.79,143.16,142.51,142.76,16911.295469049135,73.6843,73.8752,73.5398,73.6688,16911.2955
2012-10-02 09:40:00,142.56,142.76,142.37,142.37,7445.224420336098,73.5656,73.6688,73.4675,73.4675,7445.2244
2012-10-02 09:45:00,142.44,142.78,142.39,142.68,15847.691980429694,73.5037,73.6791,73.4779,73.6275,15847.692
2012-10-02 09:50:00,142.68,142.76,142.6,142.73,32120.825356307163,73.6275,73.6688,73.5862,73.6533,32120.8254
2012-10-02 09:55:00,142.74,142.74,142.25,142.34,17124.016166773024,73.6585,73.6585,73.4056,73.4521,17124.0162
2012-10-02 10:00:00,142.33,142.5,142.18,142.23,27121.888959795782,73.4469,73.5346,73.3695,73.3953,27121.889
2012-10-02 10:05:00,142.21,142.41,142.08,142.31,12337.800467985531,73.385,73.4882,73.3179,73.4366,12337.8005
2012-10-02 10:10:00,142.37,142.37,142.11,142.11,5424.377791959157,73.4675,73.4675,73.3334,73.3334,5424.3778
2012-10-02 10:15:00,142.16,142.29,142.12,142.24,16911.295469049135,73.3592,73.4263,73.3385,73.4005,16911.2955
2012-10-02 10:20:00,142.26,142.33,142.11,142.11,4573.495001063603,73.4108,73.4469,73.3334,73.3334,4573.495
2012-10-02 10:25:00,142.13,142.24,142.08,142.22,4998.93639651138,73.3437,73.4005,73.3179,73.3901,4998.9364
2012-10-02 10:30:00,142.24,142.66,142.24,142.48,7977.026164645818,73.4005,73.6172,73.4005,73.5243,7977.0262
2012-10-02 10:35:00,142.46,142.6,142.44,142.53,4148.053605615826,73.514,73.5862,73.5037,73.5501,4148.0536
2012-10-02 10:40:00,142.49,142.68,142.45,142.59,7126.143373750265,73.5295,73.6275,73.5088,73.5811,7126.1434
2012-10-02 10:45:00,142.6,142.77,142.55,142.73,7870.665815783875,73.5862,73.6739,73.5604,73.6533,7870.6658
2012-10-02 10:50:00,142.73,142.76,142.41,142.44,30950.86151882577,73.6533,73.6688,73.4882,73.5037,30950.8615
2012-10-02 10:55:00,142.46,142.52,142.37,142.44,12231.440119123588,73.514,73.5449,73.4675,73.5037,12231.4401
2012-10-02 11:00:00,142.41,142.59,142.41,142.57,4467.134652201658,73.4882,73.5811,73.4882,73.5707,4467.1347
2012-10-02 11:05:00,142.52,142.71,142.51,142.65,3190.8104658583275,73.5449,73.643,73.5398,73.612,3190.8105
2012-10-02 11:10:00,142.59,142.97,142.53,142.97,6700.701978302488,73.5811,73.7772,73.5501,73.7772,6700.702
2012-10-02 11:15:00,143.0,143.15,142.97,143.11,5105.296745373324,73.7926,73.87,73.7772,73.8494,5105.2967
2012-10-02 11:20:00,143.09,143.25,143.03,143.08,9146.990002127206,73.8391,73.9216,73.8081,73.8339,9146.99
2012-10-02 11:25:00,143.13,143.14,143.02,143.12,8721.54860667943,73.8597,73.8649,73.803,73.8546,8721.5486
2012-10-02 11:30:00,143.09,143.26,143.03,143.03,5849.819187406933,73.8391,73.9268,73.8081,73.8081,5849.8192
2012-10-02 11:35:00,143.05,143.15,142.69,142.93,8402.467560093595,73.8184,73.87,73.6327,73.7565,8402.4676
2012-10-02 11:40:00,142.92,143.17,142.87,143.17,12125.079770261644,73.7514,73.8804,73.7256,73.8804,12125.0798
2012-10-02 11:45:00,143.13,143.24,143.11,143.2,9678.791746436927,73.8597,73.9165,73.8494,73.8958,9678.7917
2012-10-02 11:50:00,143.2,143.46,143.15,143.42,7764.30546692193,73.8958,74.03,73.87,74.0094,7764.3055
2012-10-02 11:55:00,143.42,143.43,143.31,143.38,14145.926398638583,74.0094,74.0145,73.9526,73.9887,14145.9264
2012-10-02 12:00:00,143.37,143.37,143.13,143.27,10210.593490746647,73.9836,73.9836,73.8597,73.932,10210.5935
2012-10-02 12:05:00,143.21,143.31,143.19,143.31,4148.053605615826,73.901,73.9526,73.8907,73.9526,4148.0536
2012-10-02 12:10:00,143.28,143.33,143.12,143.16,10104.233141884704,73.9371,73.9629,73.8546,73.8752,10104.2331
2012-10-02 12:15:00,143.17,143.31,143.14,143.16,9040.62965326526,73.8804,73.9526,73.8649,73.8752,9040.6297
2012-10-02 12:20:00,143.2,143.29,143.13,143.19,5211.657094235268,73.8958,73.9423,73.8597,73.8907,5211.6571
2012-10-02 12:25:00,143.22,143.29,143.13,143.17,3828.972559029993,73.9062,73.9423,73.8597,73.8804,3828.9726
2012-10-02 12:30:00,143.15,143.23,143.06,143.08,2871.729419272495,73.87,73.9113,73.8236,73.8339,2871.7294
2012-10-02 12:35:00,143.08,143.3,143.04,143.24,9466.071048713038,73.8339,73.9474,73.8133,73.9165,9466.071
2012-10-02 12:40:00,143.19,143.29,143.14,143.19,7657.945118059986,73.8907,73.9423,73.8649,73.8907,7657.9451
2012-10-02 12:45:00,143.15,143.3,143.15,143.25,4148.053605615826,73.87,73.9474,73.87,73.9216,4148.0536
2012-10-02 12:50:00,143.25,143.25,143.18,143.18,425.441395447777,73.9216,73.9216,73.8855,73.8855,425.4414
2012-10-02 12:55:00,143.15,143.19,143.07,143.16,14039.56604977664,73.87,73.8907,73.8288,73.8752,14039.566
2012-10-02 13:00:00,143.15,143.18,143.03,143.06,4679.855349925547,73.87,73.8855,73.8081,73.8236,4679.8553
2012-10-02 13:05:00,143.08,143.14,143.07,143.07,1701.765581791108,73.8339,73.8649,73.8288,73.8288,1701.7656
2012-10-02 13:10:00,143.08,143.11,143.04,143.04,3084.450116996384,73.8339,73.8494,73.8133,73.8133,3084.4501
2012-10-02 13:15:00,143.05,143.2,143.04,143.18,3297.170814720272,73.8184,73.8958,73.8133,73.8855,3297.1708
2012-10-02 13:20:00,143.15,143.21,143.12,143.14,4998.93639651138,73.87,73.901,73.8546,73.8649,4998.9364
2012-10-02 13:25:00,143.12,143.16,142.96,142.98,9572.431397574985,73.8546,73.8752,73.772,73.7823,9572.4314
2012-10-02 13:30:00,142.97,142.97,142.79,142.85,10955.115932780258,73.7772,73.7772,73.6843,73.7152,10955.1159
2012-10-02 13:35:00,142.91,143.1,142.9,143.1,5424.377791959157,73.7462,73.8442,73.741,73.8442,5424.3778
2012-10-02 13:40:00,143.13,143.16,142.98,143.13,8296.107211231652,73.8597,73.8752,73.7823,73.8597,8296.1072
2012-10-02 13:45:00,143.13,143.15,143.07,143.13,5105.296745373324,73.8597,73.87,73.8288,73.8597,5105.2967
2012-10-02 13:50:00,143.11,143.13,142.92,142.95,2339.9276749627734,73.8494,73.8597,73.7514,73.7668,2339.9277
2012-10-02 13:55:00,142.89,142.96,142.72,142.9,10848.755583918311,73.7359,73.772,73.6481,73.741,10848.7556
2012-10-02 14:00:00,142.87,142.9,142.84,142.85,5105.296745373324,73.7256,73.741,73.7101,73.7152,5105.2967
2012-10-02 14:05:00,142.85,142.9,142.83,142.85,5530.738140821101,73.7152,73.741,73.7049,73.7152,5530.7381
2012-10-02 14:10:00,142.88,143.05,142.78,143.02,9997.87279302276,73.7307,73.8184,73.6791,73.803,9997.8728
2012-10-02 14:15:00,143.03,143.05,142.93,142.98,6275.260582854711,73.8081,73.8184,73.7565,73.7823,6275.2606
2012-10-02 14:20:00,142.98,143.04,142.96,143.0,3084.450116996384,73.7823,73.8133,73.772,73.7926,3084.4501
2012-10-02 14:25:00,142.97,143.04,142.84,142.96,11167.836630504144,73.7772,73.8133,73.7101,73.772,11167.8366
2012-10-02 14:30:00,142.98,142.99,142.84,142.91,12763.24186343331,73.7823,73.7875,73.7101,73.7462,12763.2419
2012-10-02 14:35:00,142.9,142.99,142.9,142.93,11805.998723675812,73.741,73.7875,73.741,73.7565,11805.9987
2012-10-02 14:40:00,142.89,142.98,142.88,142.97,7764.30546692193,73.7359,73.7823,73.7307,73.7772,7764.3055
2012-10-02 14:45:00,142.97,143.09,142.94,143.06,11805.998723675812,73.7772,73.8391,73.7617,73.8236,11805.9987
2012-10-02 14:50:00,143.06,143.14,143.02,143.06,14996.80918953414,73.8236,73.8649,73.803,73.8236,14996.8092
2012-10-02 14:55:00,143.05,143.05,142.9,142.98,6700.701978302488,73.8184,73.8184,73.741,73.7823,6700.702
2012-10-02 15:00:00,142.97,143.11,142.97,143.07,20102.105934907464,73.7772,73.8494,73.7772,73.8288,20102.1059
2012-10-02 15:05:00,143.04,143.07,142.95,143.0,16592.214422463305,73.8133,73.8288,73.7668,73.7926,16592.2144
2012-10-02 15:10:00,143.02,143.07,142.87,142.96,15741.33163156775,73.803,73.8288,73.7256,73.772,15741.3316
2012-10-02 15:15:00,142.94,143.04,142.91,143.03,6275.260582854711,73.7617,73.8133,73.7462,73.8081,6275.2606
2012-10-02 15:20:00,143.04,143.04,142.92,142.92,15954.052329291637,73.8133,73.8133,73.7514,73.7514,15954.0523
2012-10-02 15:25:00,142.92,143.04,142.86,142.95,13295.043607743031,73.7514,73.8133,73.7204,73.7668,13295.0436
2012-10-02 15:30:00,142.97,143.05,142.86,142.94,25526.48372686662,73.7772,73.8184,73.7204,73.7617,25526.4837
2012-10-02 15:35:00,142.94,143.18,142.93,143.1,17336.736864496914,73.7617,73.8855,73.7565,73.8442,17336.7369
2012-10-02 15:40:00,143.1,143.15,142.97,142.98,28079.13209955328,73.8442,73.87,73.7772,73.7823,28079.1321
2012-10-02 15:45:00,142.97,143.12,142.93,142.94,26164.645820038284,73.7772,73.8546,73.7565,73.7617,26164.6458
2012-10-02 15:50:00,142.94,143.14,142.94,143.03,21059.34907466496,73.7617,73.8649,73.7617,73.8081,21059.3491
2012-10-02 15:55:00,143.03,143.17,143.03,143.16,74771.3252499468,73.8081,73.8804,73.8081,73.8752,74771.3252
2012-10-03 09:30:00,143.39,143.64,143.15,143.22,23611.997447351623,73.9939,74.1229,73.87,73.9062,23611.9974
2012-10-03 09:35:00,143.21,143.63,143.21,143.6,9466.071048713038,73.901,74.1177,73.901,74.1023,9466.071
2012-10-03 09:40:00,143.6,143.67,143.21,143.37,23505.63709848968,74.1023,74.1384,73.901,73.9836,23505.6371
2012-10-03 09:45:00,143.36,143.61,143.36,143.42,6807.062327164432,73.9784,74.1074,73.9784,74.0094,6807.0623
2012-10-03 09:50:00,143.42,143.55,143.34,143.45,8721.54860667943,74.0094,74.0765,73.9681,74.0249,8721.5486
2012-10-03 09:55:00,143.44,143.67,143.44,143.5,6700.701978302488,74.0197,74.1384,74.0197,74.0507,6700.702
2012-10-03 10:00:00,143.55,143.94,143.51,143.76,26058.285471176343,74.0765,74.2777,74.0558,74.1848,26058.2855
2012-10-03 10:05:00,143.8,144.17,143.79,144.08,10316.953839608592,74.2055,74.3964,74.2003,74.35,10316.9538
2012-10-03 10:10:00,144.08,144.33,144.08,144.26,14996.80918953414,74.35,74.479,74.35,74.4428,14996.8092
2012-10-03 10:15:00,144.38,144.79,144.31,144.79,27334.60965751967,74.5048,74.7163,74.4686,74.7163,27334.6097
2012-10-03 10:20:00,144.84,145.05,144.7,144.99,13826.845352052753,74.7421,74.8505,74.6699,74.8195,13826.8454
2012-10-03 10:25:00,144.95,144.98,144.65,144.79,22548.39395873218,74.7989,74.8144,74.6441,74.7163,22548.394
2012-10-03 10:30:00,144.82,144.82,144.47,144.77,17230.37651563497,74.7318,74.7318,74.5512,74.706,17230.3765
2012-10-03 10:35:00,144.71,144.74,144.54,144.59,9678.791746436927,74.6751,74.6905,74.5873,74.6131,9678.7917
2012-10-03 10:40:00,144.62,144.65,144.46,144.59,10104.233141884704,74.6286,74.6441,74.546,74.6131,10104.2331
2012-10-03 10:45:00,144.59,144.77,144.47,144.47,7551.584769198042,74.6131,74.706,74.5512,74.5512,7551.5848
2012-10-03 10:50:00,144.48,144.54,144.34,144.5,7126.143373750265,74.5564,74.5873,74.4841,74.5667,7126.1434
2012-10-03 10:55:00,144.52,144.52,144.4,144.5,5318.017443097213,74.577,74.577,74.5151,74.5667,5318.0174
2012-10-03 11:00:00,144.55,144.59,144.45,144.47,9785.15209529887,74.5925,74.6131,74.5409,74.5512,9785.1521
2012-10-03 11:05:00,144.5,144.68,144.4,144.53,16592.214422463305,74.5667,74.6596,74.5151,74.5822,16592.2144
2012-10-03 11:10:00,144.5,144.74,144.47,144.67,26377.366517762173,74.5667,74.6905,74.5512,74.6544,26377.3665
2012-10-03 11:15:00,144.68,144.68,144.55,144.55,9891.512444160817,74.6596,74.6596,74.5925,74.5925,9891.5124
2012-10-03 11:20:00,144.63,144.8,144.56,144.58,10316.953839608592,74.6338,74.7215,74.5976,74.608,10316.9538
2012-10-03 11:25:00,144.56,144.61,144.41,144.41,13082.322910019142,74.5976,74.6234,74.5202,74.5202,13082.3229
2012-10-03 11:30:00,144.41,144.46,144.33,144.41,10210.593490746647,74.5202,74.546,74.479,74.5202,10210.5935
2012-10-03 11:35:00,144.38,144.49,144.38,144.49,4041.6932567538815,74.5048,74.5615,74.5048,74.5615,4041.6933
2012-10-03 11:40:00,144.52,144.58,144.52,144.58,5211.657094235268,74.577,74.608,74.577,74.608,5211.6571
2012-10-03 11:45:00,144.62,144.9,144.59,144.72,17655.817911082744,74.6286,74.7731,74.6131,74.6802,17655.8179
2012-10-03 11:50:00,144.71,144.77,144.57,144.66,6168.900233992767,74.6751,74.706,74.6028,74.6493,6168.9002
2012-10-03 11:55:00,144.64,144.92,144.6,144.69,9891.512444160817,74.6389,74.7834,74.6183,74.6647,9891.5124
2012-10-03 12:00:00,144.67,144.7,144.54,144.54,39034.24803233354,74.6544,74.6699,74.5873,74.5873,39034.248
2012-10-03 12:05:00,144.53,144.54,144.42,144.42,5743.45883854499,74.5822,74.5873,74.5254,74.5254,5743.4588
2012-10-03 12:10:00,144.45,144.66,144.45,144.62,3509.89151244416,74.5409,74.6493,74.5409,74.6286,3509.8915
2012-10-03 12:15:00,144.63,144.83,144.63,144.83,1914.4862795149968,74.6338,74.737,74.6338,74.737,1914.4863
2012-10-03 12:20:00,144.8,144.92,144.8,144.84,8508.82790895554,74.7215,74.7834,74.7215,74.7421,8508.8279
2012-10-03 12:25:00,144.83,144.92,144.77,144.81,7126.143373750265,74.737,74.7834,74.706,74.7267,7126.1434
2012-10-03 12:30:00,144.9,145.05,144.84,145.05,7764.30546692193,74.7731,74.8505,74.7421,74.8505,7764.3055
2012-10-03 12:35:00,145.01,145.05,144.72,144.72,7764.30546692193,74.8299,74.8505,74.6802,74.6802,7764.3055
2012-10-03 12:40:00,144.74,144.79,144.68,144.79,10210.593490746647,74.6905,74.7163,74.6596,74.7163,10210.5935
2012-10-03 12:45:00,144.77,144.87,144.77,144.79,3190.8104658583275,74.706,74.7576,74.706,74.7163,3190.8105
2012-10-03 12:50:00,144.79,144.82,144.68,144.74,11699.638374813869,74.7163,74.7318,74.6596,74.6905,11699.6384
2012-10-03 12:55:00,144.74,144.74,144.57,144.61,2871.729419272495,74.6905,74.6905,74.6028,74.6234,2871.7294
2012-10-03 13:00:00,144.6,144.6,144.42,144.46,13188.683258881088,74.6183,74.6183,74.5254,74.546,13188.6833
2012-10-03 13:05:00,144.45,144.45,144.29,144.33,7126.143373750265,74.5409,74.5409,74.4583,74.479,7126.1434
2012-10-03 13:10:00,144.32,144.33,144.27,144.28,3403.531163582216,74.4738,74.479,74.448,74.4532,3403.5312
2012-10-03 13:15:00,144.27,144.37,144.27,144.37,4254.41395447777,74.448,74.4996,74.448,74.4996,4254.414
2012-10-03 13:20:00,144.39,144.46,144.39,144.39,2552.648372686662,74.5099,74.546,74.5099,74.5099,2552.6484
2012-10-03 13:25:00,144.41,144.43,144.4,144.41,6275.260582854711,74.5202,74.5306,74.5151,74.5202,6275.2606
2012-10-03 13:30:00,144.41,144.43,144.15,144.15,6062.539885130822,74.5202,74.5306,74.3861,74.3861,6062.5399
2012-10-03 13:35:00,144.17,144.21,143.84,143.88,13933.205700914696,74.3964,74.417,74.2261,74.2467,13933.2057
2012-10-03 13:40:00,143.87,143.98,143.81,143.87,17549.4575622208,74.2416,74.2983,74.2106,74.2416,17549.4576
2012-10-03 13:45:00,143.91,144.05,143.91,143.92,5530.738140821101,74.2622,74.3345,74.2622,74.2674,5530.7381
2012-10-03 13:50:00,143.94,144.05,143.87,143.9,13082.322910019142,74.2777,74.3345,74.2416,74.2571,13082.3229
2012-10-03 13:55:00,143.9,143.93,143.77,143.82,11061.476281642204,74.2571,74.2725,74.19,74.2158,11061.4763
2012-10-03 14:00:00,143.82,143.92,143.8,143.92,9466.071048713038,74.2158,74.2674,74.2055,74.2674,9466.071
2012-10-03 14:05:00,143.91,143.92,143.82,143.82,5743.45883854499,74.2622,74.2674,74.2158,74.2158,5743.4588
2012-10-03 14:10:00,143.84,143.87,143.79,143.83,9572.431397574985,74.2261,74.2416,74.2003,74.2209,9572.4314
2012-10-03 14:15:00,143.8,143.8,143.58,143.59,12231.440119123588,74.2055,74.2055,74.0919,74.0971,12231.4401
2012-10-03 14:20:00,143.59,143.65,143.51,143.59,29142.735588172724,74.0971,74.1281,74.0558,74.0971,29142.7356
2012-10-03 14:25:00,143.62,143.74,143.61,143.62,10848.755583918311,74.1126,74.1745,74.1074,74.1126,10848.7556
2012-10-03 14:30:00,143.67,143.96,143.65,143.92,6487.9812805786,74.1384,74.288,74.1281,74.2674,6487.9813
2012-10-03 14:35:00,143.94,144.09,143.87,143.87,6913.422676026376,74.2777,74.3551,74.2416,74.2416,6913.4227
2012-10-03 14:40:00,143.87,143.96,143.86,143.94,9466.071048713038,74.2416,74.288,74.2364,74.2777,9466.071
2012-10-03 14:45:00,143.91,144.01,143.88,143.98,5849.819187406933,74.2622,74.3138,74.2467,74.2983,5849.8192
2012-10-03 14:50:00,143.94,144.0,143.79,143.88,25420.123378004675,74.2777,74.3087,74.2003,74.2467,25420.1234
2012-10-03 14:55:00,143.85,143.91,143.77,143.87,26696.447564348007,74.2313,74.2622,74.19,74.2416,26696.4476
2012-10-03 15:00:00,143.87,144.0,143.84,143.86,44564.98617315464,74.2416,74.3087,74.2261,74.2364,44564.9862
2012-10-03 15:05:00,143.84,143.86,143.61,143.65,20102.105934907464,74.2261,74.2364,74.1074,74.1281,20102.1059
2012-10-03 15:10:00,143.62,143.68,143.58,143.65,7232.503722612209,74.1126,74.1435,74.0919,74.1281,7232.5037
2012-10-03 15:15:00,143.67,143.81,143.64,143.69,6594.341629440543,74.1384,74.2106,74.1229,74.1487,6594.3416
2012-10-03 15:20:00,143.69,143.75,143.56,143.72,6700.701978302488,74.1487,74.1797,74.0816,74.1642,6700.702
2012-10-03 15:25:00,143.7,143.94,143.67,143.86,5956.179536268878,74.1539,74.2777,74.1384,74.2364,5956.1795
2012-10-03 15:30:00,143.87,143.94,143.77,143.78,17549.4575622208,74.2416,74.2777,74.19,74.1951,17549.4576
2012-10-03 15:35:00,143.78,143.85,143.69,143.75,22229.31291214635,74.1951,74.2313,74.1487,74.1797,22229.3129
2012-10-03 15:40:00,143.78,143.92,143.72,143.76,32971.70814720272,74.1951,74.2674,74.1642,74.1848,32971.7081
2012-10-03 15:45:00,143.79,143.79,143.56,143.68,34035.31163582216,74.2003,74.2003,74.0816,74.1435,34035.3116
2012-10-03 15:50:00,143.7,143.76,143.56,143.62,74026.80280791319,74.1539,74.1848,74.0816,74.1126,74026.8028
2012-10-03 15:55:00,143.61,143.82,143.61,143.72,93278.02595192513,74.1074,74.2158,74.1074,74.1642,93278.026
2012-10-04 09:30:00,144.4,144.6,144.05,144.36,23399.276749627734,74.5151,74.6183,74.3345,74.4944,23399.2767
2012-10-04 09:35:00,144.44,145.05,144.17,144.96,12763.24186343331,74.5357,74.8505,74.3964,74.8041,12763.2419
2012-10-04 09:40:00,144.84,144.84,144.09,144.09,10848.755583918311,74.7421,74.7421,74.3551,74.3551,10848.7556
2012-10-04 09:45:00,144.1,144.31,144.07,144.27,8615.188257817485,74.3603,74.4686,74.3448,74.448,8615.1883
2012-10-04 09:50:00,144.28,144.28,143.86,144.0,9785.15209529887,74.4532,74.4532,74.2364,74.3087,9785.1521
2012-10-04 09:55:00,144.0,144.23,143.78,143.85,12231.440119123588,74.3087,74.4274,74.1951,74.2313,12231.4401
2012-10-04 10:00:00,143.9,144.04,143.86,143.96,10742.395235056369,74.2571,74.3293,74.2364,74.288,10742.3952
2012-10-04 10:05:00,144.02,144.49,144.0,144.29,12125.079770261644,74.319,74.5615,74.3087,74.4583,12125.0798
2012-10-04 10:10:00,144.29,144.48,143.36,143.48,37013.4014039566,74.4583,74.5564,73.9784,74.0403,37013.4014
2012-10-04 10:15:00,143.48,143.79,143.48,143.62,18081.259306530523,74.0403,74.2003,74.0403,74.1126,18081.2593
2012-10-04 10:20:00,143.59,143.64,143.38,143.39,8296.107211231652,74.0971,74.1229,73.9887,73.9939,8296.1072
2012-10-04 10:25:00,143.4,143.54,143.4,143.4,8827.908955541372,73.999,74.0713,73.999,73.999,8827.909
2012-10-04 10:30:00,143.43,143.49,143.15,143.15,21910.23186556052,74.0145,74.0455,73.87,73.87,21910.2319
2012-10-04 10:35:00,143.18,143.23,142.99,143.22,17762.17825994469,73.8855,73.9113,73.7875,73.9062,17762.1783
2012-10-04 10:40:00,143.21,143.25,142.97,142.97,7657.945118059986,73.901,73.9216,73.7772,73.7772,7657.9451
2012-10-04 10:45:00,142.91,143.01,142.7,142.72,12550.521165709422,73.7462,73.7978,73.6378,73.6481,12550.5212
2012-10-04 10:50:00,142.75,142.97,142.73,142.9,8615.188257817485,73.6636,73.7772,73.6533,73.741,8615.1883
2012-10-04 10:55:00,142.91,143.21,142.91,143.21,7870.665815783875,73.7462,73.901,73.7462,73.901,7870.6658
2012-10-04 11:00:00,143.21,143.28,143.04,143.12,5637.098489683045,73.901,73.9371,73.8133,73.8546,5637.0985
2012-10-04 11:05:00,143.17,143.17,142.84,142.95,7019.78302488832,73.8804,73.8804,73.7101,73.7668,7019.783
2012-10-04 11:10:00,142.97,143.21,142.93,143.21,8189.746862369707,73.7772,73.901,73.7565,73.901,8189.7469
2012-10-04 11:15:00,143.2,143.51,143.06,143.09,39246.96873005743,73.8958,74.0558,73.8236,73.8391,39246.9687
2012-10-04 11:20:00,143.04,143.04,142.78,142.78,4998.93639651138,73.8133,73.8133,73.6791,73.6791,4998.9364
2012-10-04 11:25:00,142.78,143.04,142.78,143.04,16060.412678153582,73.6791,73.8133,73.6791,73.8133,16060.4127
2012-10-04 11:30:00,143.0,143.04,142.91,143.04,5849.819187406933,73.7926,73.8133,73.7462,73.8133,5849.8192
2012-10-04 11:35:00,143.07,143.13,143.01,143.11,9466.071048713038,73.8288,73.8597,73.7978,73.8494,9466.071
2012-10-04 11:40:00,143.09,143.17,143.05,143.16,11912.359072537756,73.8391,73.8804,73.8184,73.8752,11912.3591
2012-10-04 11:45:00,143.13,143.19,143.13,143.13,2446.2880238247176,73.8597,73.8907,73.8597,73.8597,2446.288
2012-10-04 11:50:00,143.13,143.23,143.13,143.23,8827.908955541372,73.8597,73.9113,73.8597,73.9113,8827.909
2012-10-04 11:55:00,143.18,143.29,143.16,143.29,1595.4052329291635,73.8855,73.9423,73.8752,73.9423,1595.4052
2012-10-04 12:00:00,143.31,143.46,143.31,143.38,5849.819187406933,73.9526,74.03,73.9526,73.9887,5849.8192
2012-10-04 12:05:00,143.4,143.53,143.34,143.41,5318.017443097213,73.999,74.0661,73.9681,74.0042,5318.0174
2012-10-04 12:10:00,143.42,143.57,143.37,143.45,6487.9812805786,74.0094,74.0868,73.9836,74.0249,6487.9813
2012-10-04 12:15:00,143.49,143.62,143.47,143.55,10104.233141884704,74.0455,74.1126,74.0352,74.0765,10104.2331
2012-10-04 12:20:00,143.58,143.8,143.56,143.73,6487.9812805786,74.0919,74.2055,74.0816,74.1693,6487.9813
2012-10-04 12:25:00,143.73,143.84,143.69,143.81,2871.729419272495,74.1693,74.2261,74.1487,74.2106,2871.7294
2012-10-04 12:30:00,143.8,143.8,143.69,143.74,6594.341629440543,74.2055,74.2055,74.1487,74.1745,6594.3416
2012-10-04 12:35:00,143.72,143.72,143.58,143.58,5424.377791959157,74.1642,74.1642,74.0919,74.0919,5424.3778
2012-10-04 12:40:00,143.61,143.61,143.47,143.49,2127.206977238885,74.1074,74.1074,74.0352,74.0455,2127.207
2012-10-04 12:45:00,143.51,143.6,143.47,143.6,12656.881514571363,74.0558,74.1023,74.0352,74.1023,12656.8815
2012-10-04 12:50:00,143.62,143.64,143.59,143.6,5743.45883854499,74.1126,74.1229,74.0971,74.1023,5743.4588
2012-10-04 12:55:00,143.57,143.72,143.56,143.68,9678.791746436927,74.0868,74.1642,74.0816,74.1435,9678.7917
2012-10-04 13:00:00,143.68,143.93,143.66,143.93,7657.945118059986,74.1435,74.2725,74.1332,74.2725,7657.9451
2012-10-04 13:05:00,143.93,144.04,143.87,143.93,10636.034886194426,74.2725,74.3293,74.2416,74.2725,10636.0349
2012-10-04 13:10:00,143.91,143.99,143.91,143.94,8296.107211231652,74.2622,74.3035,74.2622,74.2777,8296.1072
2012-10-04 13:15:00,143.98,144.14,143.96,144.13,12763.24186343331,74.2983,74.3809,74.288,74.3758,12763.2419
2012-10-04 13:20:00,144.12,144.19,144.08,144.15,19251.22314401191,74.3706,74.4067,74.35,74.3861,19251.2231
2012-10-04 13:25:00,144.14,144.25,144.12,144.2,13614.124654328863,74.3809,74.4377,74.3706,74.4119,13614.1247
2012-10-04 13:30:00,144.22,144.28,143.95,144.1,25101.042331418845,74.4222,74.4532,74.2829,74.3603,25101.0423
2012-10-04 13:35:00,144.15,144.41,144.14,144.24,11699.638374813869,74.3861,74.5202,74.3809,74.4325,11699.6384
2012-10-04 13:40:00,144.27,144.27,144.1,144.23,6487.9812805786,74.448,74.448,74.3603,74.4274,6487.9813
2012-10-04 13:45:00,144.23,144.27,143.97,143.97,12550.521165709422,74.4274,74.448,74.2932,74.2932,12550.5212
2012-10-04 13:50:00,143.98,144.09,143.9,143.97,8827.908955541372,74.2983,74.3551,74.2571,74.2932,8827.909
2012-10-04 13:55:00,144.03,144.25,144.01,144.12,17762.17825994469,74.3241,74.4377,74.3138,74.3706,17762.1783
2012-10-04 14:00:00,144.15,144.15,143.92,144.15,21059.34907466496,74.3861,74.3861,74.2674,74.3861,21059.3491
2012-10-04 14:05:00,144.17,144.17,143.99,144.14,6275.260582854711,74.3964,74.3964,74.3035,74.3809,6275.2606
2012-10-04 14:10:00,144.22,144.26,144.06,144.22,37332.48245054243,74.4222,74.4428,74.3396,74.4222,37332.4825
2012-10-04 14:15:00,144.19,144.24,144.16,144.18,7232.503722612209,74.4067,74.4325,74.3912,74.4016,7232.5037
2012-10-04 14:20:00,144.17,144.25,144.06,144.06,14571.367794086362,74.3964,74.4377,74.3396,74.3396,14571.3678
2012-10-04 14:25:00,143.98,144.06,143.95,144.03,8402.467560093595,74.2983,74.3396,74.2829,74.3241,8402.4676
2012-10-04 14:30:00,144.02,144.02,143.86,143.9,10210.593490746647,74.319,74.319,74.2364,74.2571,10210.5935
2012-10-04 14:35:00,143.86,143.98,143.79,143.94,11167.836630504144,74.2364,74.2983,74.2003,74.2777,11167.8366
2012-10-04 14:40:00,143.92,143.98,143.79,143.82,9785.15209529887,74.2674,74.2983,74.2003,74.2158,9785.1521
2012-10-04 14:45:00,143.83,143.98,143.83,143.97,5211.657094235268,74.2209,74.2983,74.2209,74.2932,5211.6571
2012-10-04 14:50:00,143.94,143.94,143.75,143.75,4254.41395447777,74.2777,74.2777,74.1797,74.1797,4254.414
2012-10-04 14:55:00,143.77,143.83,143.74,143.78,9466.071048713038,74.19,74.2209,74.1745,74.1951,9466.071
2012-10-04 15:00:00,143.77,143.87,143.75,143.85,5424.377791959157,74.19,74.2416,74.1797,74.2313,5424.3778
2012-10-04 15:05:00,143.87,143.94,143.83,143.91,7338.864071474153,74.2416,74.2777,74.2209,74.2622,7338.8641
2012-10-04 15:10:00,143.9,143.97,143.88,143.88,10210.593490746647,74.2571,74.2932,74.2467,74.2467,10210.5935
2012-10-04 15:15:00,143.9,144.03,143.9,143.98,10742.395235056369,74.2571,74.3241,74.2571,74.2983,10742.3952
2012-10-04 15:20:00,143.98,143.98,143.67,143.69,12231.440119123588,74.2983,74.2983,74.1384,74.1487,12231.4401
2012-10-04 15:25:00,143.69,143.74,143.64,143.7,16911.295469049135,74.1487,74.1745,74.1229,74.1539,16911.2955
2012-10-04 15:30:00,143.7,143.71,143.59,143.6,26058.285471176343,74.1539,74.159,74.0971,74.1023,26058.2855
2012-10-04 15:35:00,143.6,143.63,143.5,143.5,21803.87151669857,74.1023,74.1177,74.0507,74.0507,21803.8715
2012-10-04 15:40:00,143.51,143.63,143.49,143.62,36375.239310784935,74.0558,74.1177,74.0455,74.1126,36375.2393
2012-10-04 15:45:00,143.61,143.64,143.54,143.63,29461.81663475856,74.1074,74.1229,74.0713,74.1177,29461.8166
2012-10-04 15:50:00,143.63,143.63,143.38,143.39,35205.27547330355,74.1177,74.1177,73.9887,73.9939,35205.2755
2012-10-04 15:55:00,143.41,143.61,143.38,143.54,120825.35630716868,74.0042,74.1074,73.9887,74.0713,120825.3563
2012-10-05 09:30:00,144.08,144.1,143.52,143.55,34141.67198468411,74.35,74.3603,74.061,74.0765,34141.672
2012-10-05 09:35:00,143.59,143.59,142.96,143.01,37119.761752818544,74.0971,74.0971,73.772,73.7978,37119.7618
2012-10-05 09:40:00,143.09,143.13,142.8,142.92,37119.761752818544,73.8391,73.8597,73.6894,73.7514,37119.7618
2012-10-05 09:45:00,142.88,143.08,142.88,142.98,20952.988725803018,73.7307,73.8339,73.7307,73.7823,20952.9887
2012-10-05 09:50:00,143.03,143.05,142.84,142.87,17974.898957668578,73.8081,73.8184,73.7101,73.7256,17974.899
2012-10-05 09:55:00,142.84,142.92,142.68,142.81,13614.124654328863,73.7101,73.7514,73.6275,73.6946,13614.1247
2012-10-05 10:00:00,142.78,142.86,142.65,142.73,9891.512444160817,73.6791,73.7204,73.612,73.6533,9891.5124
2012-10-05 10:05:00,142.75,142.83,142.64,142.83,4467.134652201658,73.6636,73.7049,73.6069,73.7049,4467.1347
2012-10-05 10:10:00,142.83,142.96,142.77,142.96,11061.476281642204,73.7049,73.772,73.6739,73.772,11061.4763
2012-10-05 10:15:00,142.94,143.28,142.89,143.16,7657.945118059986,73.7617,73.9371,73.7359,73.8752,7657.9451
2012-10-05 10:20:00,143.25,143.48,143.21,143.33,10316.953839608592,73.9216,74.0403,73.901,73.9629,10316.9538
2012-10-05 10:25:00,143.37,143.69,143.37,143.45,8189.746862369707,73.9836,74.1487,73.9836,74.0249,8189.7469
2012-10-05 10:30:00,143.52,143.63,143.37,143.62,4360.774303339715,74.061,74.1177,73.9836,74.1126,4360.7743
2012-10-05 10:35:00,143.67,143.85,143.62,143.72,6700.701978302488,74.1384,74.2313,74.1126,74.1642,6700.702
2012-10-05 10:40:00,143.73,143.79,143.62,143.62,4360.774303339715,74.1693,74.2003,74.1126,74.1126,4360.7743
2012-10-05 10:45:00,143.69,143.75,143.62,143.71,3297.170814720272,74.1487,74.1797,74.1126,74.159,3297.1708
2012-10-05 10:50:00,143.76,143.82,143.73,143.77,2233.567326100829,74.1848,74.2158,74.1693,74.19,2233.5673
2012-10-05 10:55:00,143.71,143.78,143.56,143.62,3403.531163582216,74.159,74.1951,74.0816,74.1126,3403.5312
2012-10-05 11:00:00,143.56,143.58,143.47,143.52,1914.4862795149968,74.0816,74.0919,74.0352,74.061,1914.4863
2012-10-05 11:05:00,143.52,143.61,143.39,143.47,2127.206977238885,74.061,74.1074,73.9939,74.0352,2127.207
2012-10-05 11:10:00,143.47,143.69,143.44,143.65,4254.41395447777,74.0352,74.1487,74.0197,74.1281,4254.414
2012-10-05 11:15:00,143.72,143.92,143.71,143.86,5318.017443097213,74.1642,74.2674,74.159,74.2364,5318.0174
2012-10-05 11:20:00,143.92,143.96,143.79,143.79,6168.900233992767,74.2674,74.288,74.2003,74.2003,6168.9002
2012-10-05 11:25:00,143.75,143.8,143.68,143.71,4573.495001063603,74.1797,74.2055,74.1435,74.159,4573.495
2012-10-05 11:30:00,143.72,143.94,143.7,143.88,3935.332907891937,74.1642,74.2777,74.1539,74.2467,3935.3329
2012-10-05 11:35:00,143.92,143.98,143.89,143.93,4786.215698787491,74.2674,74.2983,74.2519,74.2725,4786.2157
2012-10-05 11:40:00,143.91,143.94,143.77,143.9,6168.900233992767,74.2622,74.2777,74.19,74.2571,6168.9002
2012-10-05 11:45:00,143.79,144.06,143.79,144.06,3722.612210168049,74.2003,74.3396,74.2003,74.3396,3722.6122
2012-10-05 11:50:00,144.07,144.29,144.04,144.29,8189.746862369707,74.3448,74.4583,74.3293,74.4583,8189.7469
2012-10-05 11:55:00,144.29,144.32,144.23,144.26,6275.260582854711,74.4583,74.4738,74.4274,74.4428,6275.2606
2012-10-05 12:00:00,144.25,144.32,144.22,144.31,5743.45883854499,74.4377,74.4738,74.4222,74.4686,5743.4588
2012-10-05 12:05:00,144.28,144.28,143.95,143.95,4467.134652201658,74.4532,74.4532,74.2829,74.2829,4467.1347
2012-10-05 12:10:00,143.98,144.3,143.98,144.26,4679.855349925547,74.2983,74.4635,74.2983,74.4428,4679.8553
2012-10-05 12:15:00,144.19,144.4,144.18,144.25,9785.15209529887,74.4067,74.5151,74.4016,74.4377,9785.1521
2012-10-05 12:20:00,144.27,144.27,144.07,144.13,2127.206977238885,74.448,74.448,74.3448,74.3758,2127.207
2012-10-05 12:25:00,144.13,144.38,144.13,144.37,7338.864071474153,74.3758,74.5048,74.3758,74.4996,7338.8641
2012-10-05 12:30:00,144.38,144.55,144.38,144.52,9572.431397574985,74.5048,74.5925,74.5048,74.577,9572.4314
2012-10-05 12:35:00,144.48,144.49,144.27,144.27,7019.78302488832,74.5564,74.5615,74.448,74.448,7019.783
2012-10-05 12:40:00,144.3,144.32,144.14,144.15,4679.855349925547,74.4635,74.4738,74.3809,74.3861,4679.8553
2012-10-05 12:45:00,144.1,144.11,143.97,143.97,6807.062327164432,74.3603,74.3654,74.2932,74.2932,6807.0623
2012-10-05 12:50:00,143.97,144.04,143.8,143.8,2020.8466283769408,74.2932,74.3293,74.2055,74.2055,2020.8466
2012-10-05 12:55:00,143.8,143.85,143.72,143.8,4786.215698787491,74.2055,74.2313,74.1642,74.2055,4786.2157
2012-10-05 13:00:00,143.8,143.85,143.78,143.78,2978.089768134439,74.2055,74.2313,74.1951,74.1951,2978.0898
2012-10-05 13:05:00,143.78,143.88,143.76,143.88,3828.972559029993,74.1951,74.2467,74.1848,74.2467,3828.9726
2012-10-05 13:10:00,143.89,143.9,143.78,143.78,1808.125930653052,74.2519,74.2571,74.1951,74.1951,1808.1259
2012-10-05 13:15:00,143.78,143.9,143.78,143.78,3722.612210168049,74.1951,74.2571,74.1951,74.1951,3722.6122
2012-10-05 13:20:00,143.75,143.78,143.7,143.74,6700.701978302488,74.1797,74.1951,74.1539,74.1745,6700.702
2012-10-05 13:25:00,143.71,143.72,143.58,143.71,4148.053605615826,74.159,74.1642,74.0919,74.159,4148.0536
2012-10-05 13:30:00,143.67,143.76,143.67,143.71,2020.8466283769408,74.1384,74.1848,74.1384,74.159,2020.8466
2012-10-05 13:35:00,143.74,143.74,143.62,143.67,3722.612210168049,74.1745,74.1745,74.1126,74.1384,3722.6122
2012-10-05 13:40:00,143.69,143.7,143.63,143.67,3297.170814720272,74.1487,74.1539,74.1177,74.1384,3297.1708
2012-10-05 13:45:00,143.66,143.66,143.46,143.47,4254.41395447777,74.1332,74.1332,74.03,74.0352,4254.414
2012-10-05 13:50:00,143.47,143.51,143.37,143.46,8296.107211231652,74.0352,74.0558,73.9836,74.03,8296.1072
2012-10-05 13:55:00,143.46,143.46,143.36,143.46,3828.972559029993,74.03,74.03,73.9784,74.03,3828.9726
2012-10-05 14:00:00,143.43,143.43,143.36,143.41,2552.648372686662,74.0145,74.0145,73.9784,74.0042,2552.6484
2012-10-05 14:05:00,143.38,143.45,143.37,143.42,5424.377791959157,73.9887,74.0249,73.9836,74.0094,5424.3778
2012-10-05 14:10:00,143.4,143.77,143.37,143.77,9997.87279302276,73.999,74.19,73.9836,74.19,9997.8728
2012-10-05 14:15:00,143.75,143.78,143.71,143.75,7764.30546692193,74.1797,74.1951,74.159,74.1797,7764.3055
2012-10-05 14:20:00,143.77,143.78,143.65,143.76,5849.819187406933,74.19,74.1951,74.1281,74.1848,5849.8192
2012-10-05 14:25:00,143.74,143.82,143.67,143.82,6168.900233992767,74.1745,74.2158,74.1384,74.2158,6168.9002
2012-10-05 14:30:00,143.8,143.82,143.75,143.75,2233.567326100829,74.2055,74.2158,74.1797,74.1797,2233.5673
2012-10-05 14:35:00,143.77,143.77,143.52,143.57,3722.612210168049,74.19,74.19,74.061,74.0868,3722.6122
2012-10-05 14:40:00,143.57,143.81,143.57,143.79,4041.6932567538815,74.0868,74.2106,74.0868,74.2003,4041.6933
2012-10-05 14:45:00,143.82,143.82,143.73,143.74,3616.251861306104,74.2158,74.2158,74.1693,74.1745,3616.2519
2012-10-05 14:50:00,143.67,143.71,143.35,143.35,4041.6932567538815,74.1384,74.159,73.9732,73.9732,4041.6933
2012-10-05 14:55:00,143.34,143.47,143.31,143.47,4360.774303339715,73.9681,74.0352,73.9526,74.0352,4360.7743
2012-10-05 15:00:00,143.48,143.62,143.46,143.54,11274.19697936609,74.0403,74.1126,74.03,74.0713,11274.197
2012-10-05 15:05:00,143.56,143.56,143.31,143.38,6487.9812805786,74.0816,74.0816,73.9526,73.9887,6487.9813
2012-10-05 15:10:00,143.47,143.57,143.32,143.55,7232.503722612209,74.0352,74.0868,73.9578,74.0765,7232.5037
2012-10-05 15:15:00,143.55,143.6,143.45,143.52,12337.800467985531,74.0765,74.1023,74.0249,74.061,12337.8005
2012-10-05 15:20:00,143.53,143.62,143.35,143.57,9785.15209529887,74.0661,74.1126,73.9732,74.0868,9785.1521
2012-10-05 15:25:00,143.61,143.63,143.47,143.57,9997.87279302276,74.1074,74.1177,74.0352,74.0868,9997.8728
2012-10-05 15:30:00,143.57,143.58,143.2,143.29,24143.799191661343,74.0868,74.0919,73.8958,73.9423,24143.7992
2012-10-05 15:35:00,143.28,143.31,143.12,143.22,19463.9438417358,73.9371,73.9526,73.8546,73.9062,19463.9438
2012-10-05 15:40:00,143.21,143.34,143.15,143.22,17549.4575622208,73.901,73.9681,73.87,73.9062,17549.4576
2012-10-05 15:45:00,143.22,143.46,143.22,143.4,21165.709423526907,73.9062,74.03,73.9062,73.999,21165.7094
2012-10-05 15:50:00,143.37,143.4,143.17,143.34,22761.11465645607,73.9836,73.999,73.8804,73.9681,22761.1147
2012-10-05 15:55:00,143.34,143.58,143.31,143.58,97426.07955754091,73.9681,74.0919,73.9526,74.0919,97426.0796
2012-10-08 09:30:00,143.55,143.76,142.84,143.02,14571.367794086362,74.0765,74.1848,73.7101,73.803,14571.3678
2012-10-08 09:35:00,143.04,143.36,143.01,143.15,3722.612210168049,73.8133,73.9784,73.7978,73.87,3722.6122
2012-10-08 09:40:00,143.2,143.42,143.18,143.36,4254.41395447777,73.8958,74.0094,73.8855,73.9784,4254.414
2012-10-08 09:45:00,143.34,143.34,143.1,143.25,5637.098489683045,73.9681,73.9681,73.8442,73.9216,5637.0985
2012-10-08 09:50:00,143.2,143.22,142.95,143.01,4786.215698787491,73.8958,73.9062,73.7668,73.7978,4786.2157
2012-10-08 09:55:00,142.95,143.07,142.84,143.03,7977.026164645818,73.7668,73.8288,73.7101,73.8081,7977.0262
2012-10-08 10:00:00,143.07,143.12,142.96,142.99,6913.422676026376,73.8288,73.8546,73.772,73.7875,6913.4227
2012-10-08 10:05:00,142.99,142.99,142.85,142.87,2978.089768134439,73.7875,73.7875,73.7152,73.7256,2978.0898
2012-10-08 10:10:00,142.91,143.02,142.82,142.86,6168.900233992767,73.7462,73.803,73.6998,73.7204,6168.9002
2012-10-08 10:15:00,142.84,142.97,142.82,142.84,9997.87279302276,73.7101,73.7772,73.6998,73.7101,9997.8728
2012-10-08 10:20:00,142.84,142.85,142.61,142.61,9253.350350989149,73.7101,73.7152,73.5914,73.5914,9253.3504
2012-10-08 10:25:00,142.7,142.7,142.59,142.68,6807.062327164432,73.6378,73.6378,73.5811,73.6275,6807.0623
2012-10-08 10:30:00,142.68,142.69,142.58,142.66,7338.864071474153,73.6275,73.6327,73.5759,73.6172,7338.8641
2012-10-08 10:35:00,142.67,142.84,142.66,142.8,8296.107211231652,73.6223,73.7101,73.6172,73.6894,8296.1072
2012-10-08 10:40:00,142.84,143.0,142.84,142.91,17868.538608806633,73.7101,73.7926,73.7101,73.7462,17868.5386
2012-10-08 10:45:00,142.9,142.92,142.84,142.84,10210.593490746647,73.741,73.7514,73.7101,73.7101,10210.5935
2012-10-08 10:50:00,142.85,142.85,142.6,142.67,39034.24803233354,73.7152,73.7152,73.5862,73.6223,39034.248
2012-10-08 10:55:00,142.67,142.67,142.52,142.52,17230.37651563497,73.6223,73.6223,73.5449,73.5449,17230.3765
2012-10-08 11:00:00,142.52,142.6,142.43,142.55,10104.233141884704,73.5449,73.5862,73.4985,73.5604,10104.2331
2012-10-08 11:05:00,142.53,142.59,142.52,142.56,9040.62965326526,73.5501,73.5811,73.5449,73.5656,9040.6297
2012-10-08 11:10:00,142.58,142.6,142.49,142.49,11274.19697936609,73.5759,73.5862,73.5295,73.5295,11274.197
2012-10-08 11:15:00,142.47,142.63,142.45,142.57,15103.169538396083,73.5191,73.6017,73.5088,73.5707,15103.1695
2012-10-08 11:20:00,142.56,142.87,142.5,142.87,70835.99234205487,73.5656,73.7256,73.5346,73.7256,70835.9923
2012-10-08 11:25:00,142.87,142.87,142.76,142.84,9040.62965326526,73.7256,73.7256,73.6688,73.7101,9040.6297
2012-10-08 11:30:00,142.84,142.87,142.79,142.84,6275.260582854711,73.7101,73.7256,73.6843,73.7101,6275.2606
2012-10-08 11:35:00,142.84,142.84,142.76,142.8,13720.485003190808,73.7101,73.7101,73.6688,73.6894,13720.485
2012-10-08 11:40:00,142.76,142.77,142.66,142.68,4998.93639651138,73.6688,73.6739,73.6172,73.6275,4998.9364
2012-10-08 11:45:00,142.68,142.88,142.67,142.87,4254.41395447777,73.6275,73.7307,73.6223,73.7256,4254.414
2012-10-08 11:50:00,142.89,142.89,142.66,142.75,6062.539885130822,73.7359,73.7359,73.6172,73.6636,6062.5399
2012-10-08 11:55:00,142.84,143.0,142.78,143.0,4786.215698787491,73.7101,73.7926,73.6791,73.7926,4786.2157
2012-10-08 12:00:00,142.96,142.99,142.86,142.92,4786.215698787491,73.772,73.7875,73.7204,73.7514,4786.2157
2012-10-08 12:05:00,142.92,143.02,142.91,142.97,12763.24186343331,73.7514,73.803,73.7462,73.7772,12763.2419
2012-10-08 12:10:00,143.02,143.15,143.02,143.13,7232.503722612209,73.803,73.87,73.803,73.8597,7232.5037
2012-10-08 12:15:00,143.09,143.13,142.93,143.0,12231.440119123588,73.8391,73.8597,73.7565,73.7926,12231.4401
2012-10-08 12:20:00,143.02,143.18,143.01,143.08,2978.089768134439,73.803,73.8855,73.7978,73.8339,2978.0898
2012-10-08 12:25:00,143.01,143.15,142.93,143.15,3722.612210168049,73.7978,73.87,73.7565,73.87,3722.6122
2012-10-08 12:30:00,143.15,143.18,143.06,143.11,8402.467560093595,73.87,73.8855,73.8236,73.8494,8402.4676
2012-10-08 12:35:00,143.09,143.09,142.95,142.96,6275.260582854711,73.8391,73.8391,73.7668,73.772,6275.2606
2012-10-08 12:40:00,143.0,143.12,143.0,143.12,1808.125930653052,73.7926,73.8546,73.7926,73.8546,1808.1259
2012-10-08 12:45:00,143.12,143.18,143.07,143.09,5424.377791959157,73.8546,73.8855,73.8288,73.8391,5424.3778
2012-10-08 12:50:00,143.09,143.21,143.07,143.15,5849.819187406933,73.8391,73.901,73.8288,73.87,5849.8192
2012-10-08 12:55:00,143.14,143.18,142.97,143.18,8721.54860667943,73.8649,73.8855,73.7772,73.8855,8721.5486
2012-10-08 13:00:00,143.19,143.39,143.16,143.2,13401.403956604976,73.8907,73.9939,73.8752,73.8958,13401.404
2012-10-08 13:05:00,143.16,143.17,143.0,143.09,8189.746862369707,73.8752,73.8804,73.7926,73.8391,8189.7469
2012-10-08 13:10:00,143.12,143.18,143.12,143.14,2552.648372686662,73.8546,73.8855,73.8546,73.8649,2552.6484
2012-10-08 13:15:00,143.12,143.25,143.11,143.25,1595.4052329291635,73.8546,73.9216,73.8494,73.9216,1595.4052
2012-10-08 13:20:00,143.23,143.23,143.1,143.1,4254.41395447777,73.9113,73.9113,73.8442,73.8442,4254.414
2012-10-08 13:25:00,143.08,143.12,143.0,143.03,5743.45883854499,73.8339,73.8546,73.7926,73.8081,5743.4588
2012-10-08 13:30:00,143.06,143.34,143.03,143.3,8721.54860667943,73.8236,73.9681,73.8081,73.9474,8721.5486
2012-10-08 13:35:00,143.38,143.42,143.25,143.32,2978.089768134439,73.9887,74.0094,73.9216,73.9578,2978.0898
2012-10-08 13:40:00,143.32,143.39,143.3,143.3,5318.017443097213,73.9578,73.9939,73.9474,73.9474,5318.0174
2012-10-08 13:45:00,143.3,143.32,143.26,143.31,2127.206977238885,73.9474,73.9578,73.9268,73.9526,2127.207
2012-10-08 13:50:00,143.31,143.42,143.31,143.38,5637.098489683045,73.9526,74.0094,73.9526,73.9887,5637.0985
2012-10-08 13:55:00,143.38,143.47,143.31,143.47,3190.8104658583275,73.9887,74.0352,73.9526,74.0352,3190.8105
2012-10-08 14:00:00,143.43,143.53,143.34,143.53,11912.359072537756,74.0145,74.0661,73.9681,74.0661,11912.3591
2012-10-08 14:05:00,143.53,143.54,143.33,143.43,10104.233141884704,74.0661,74.0713,73.9629,74.0145,10104.2331
2012-10-08 14:10:00,143.43,143.47,143.23,143.33,17443.09721335886,74.0145,74.0352,73.9113,73.9629,17443.0972
2012-10-08 14:15:00,143.35,143.52,143.35,143.47,2765.36907041055,73.9732,74.061,73.9732,74.0352,2765.3691
2012-10-08 14:20:00,143.5,143.52,143.47,143.5,7445.224420336098,74.0507,74.061,74.0352,74.0507,7445.2244
2012-10-08 14:25:00,143.52,143.66,143.52,143.66,4360.774303339715,74.061,74.1332,74.061,74.1332,4360.7743
2012-10-08 14:30:00,143.67,143.68,143.55,143.57,6062.539885130822,74.1384,74.1435,74.0765,74.0868,6062.5399
2012-10-08 14:35:00,143.6,143.7,143.6,143.68,3297.170814720272,74.1023,74.1539,74.1023,74.1435,3297.1708
2012-10-08 14:40:00,143.68,143.68,143.59,143.62,4892.576047649435,74.1435,74.1435,74.0971,74.1126,4892.576
2012-10-08 14:45:00,143.64,143.66,143.61,143.65,8189.746862369707,74.1229,74.1332,74.1074,74.1281,8189.7469
2012-10-08 14:50:00,143.63,143.65,143.57,143.63,6913.422676026376,74.1177,74.1281,74.0868,74.1177,6913.4227
2012-10-08 14:55:00,143.62,143.71,143.62,143.7,6700.701978302488,74.1126,74.159,74.1126,74.1539,6700.702
2012-10-08 15:00:00,143.69,143.82,143.64,143.82,15209.529887258028,74.1487,74.2158,74.1229,74.2158,15209.5299
2012-10-08 15:05:00,143.82,143.82,143.67,143.72,7551.584769198042,74.2158,74.2158,74.1384,74.1642,7551.5848
2012-10-08 15:10:00,143.72,143.77,143.68,143.75,10529.67453733248,74.1642,74.19,74.1435,74.1797,10529.6745
2012-10-08 15:15:00,143.75,143.81,143.62,143.62,14677.728142948306,74.1797,74.2106,74.1126,74.1126,14677.7281
2012-10-08 15:20:00,143.62,143.72,143.6,143.6,10636.034886194426,74.1126,74.1642,74.1023,74.1023,10636.0349
2012-10-08 15:25:00,143.64,143.72,143.61,143.69,7338.864071474153,74.1229,74.1642,74.1074,74.1487,7338.8641
2012-10-08 15:30:00,143.68,143.76,143.62,143.74,10529.67453733248,74.1435,74.1848,74.1126,74.1745,10529.6745
2012-10-08 15:35:00,143.74,143.78,143.73,143.74,10955.115932780258,74.1745,74.1951,74.1693,74.1745,10955.1159
2012-10-08 15:40:00,143.75,143.77,143.63,143.76,22122.952563284405,74.1797,74.19,74.1177,74.1848,22122.9526
2012-10-08 15:45:00,143.71,143.85,143.61,143.78,15847.691980429694,74.159,74.2313,74.1074,74.1951,15847.692
2012-10-08 15:50:00,143.78,143.85,143.77,143.8,31482.6632631355,74.1951,74.2313,74.19,74.2055,31482.6633
2012-10-08 15:55:00,143.8,143.86,143.73,143.73,50095.72431397574,74.2055,74.2364,74.1693,74.1693,50095.7243
2012-10-09 09:30:00,144.03,144.35,143.38,144.0,16485.85407360136,74.3241,74.4893,73.9887,74.3087,16485.8541
2012-10-09 09:35:00,144.04,144.24,143.97,144.24,5530.738140821101,74.3293,74.4325,74.2932,74.4325,5530.7381
2012-10-09 09:40:00,144.24,144.46,144.17,144.3,7126.143373750265,74.4325,74.546,74.3964,74.4635,7126.1434
2012-10-09 09:45:00,144.24,144.32,144.03,144.28,4786.215698787491,74.4325,74.4738,74.3241,74.4532,4786.2157
2012-10-09 09:50:00,144.28,144.43,144.23,144.38,12975.9625611572,74.4532,74.5306,74.4274,74.5048,12975.9626
2012-10-09 09:55:00,144.32,144.46,144.32,144.41,11274.19697936609,74.4738,74.546,74.4738,74.5202,11274.197
2012-10-09 10:00:00,144.43,144.68,144.09,144.1,17655.817911082744,74.5306,74.6596,74.3551,74.3603,17655.8179
2012-10-09 10:05:00,144.1,144.55,144.0,144.55,7551.584769198042,74.3603,74.5925,74.3087,74.5925,7551.5848
2012-10-09 10:10:00,144.55,144.83,144.55,144.79,14465.007445224415,74.5925,74.737,74.5925,74.7163,14465.0074
2012-10-09 10:15:00,144.75,144.97,144.75,144.82,14890.448840672196,74.6957,74.8092,74.6957,74.7318,14890.4488
2012-10-09 10:20:00,144.85,144.85,144.66,144.77,6594.341629440543,74.7473,74.7473,74.6493,74.706,6594.3416
2012-10-09 10:25:00,144.8,144.8,144.41,144.41,10104.233141884704,74.7215,74.7215,74.5202,74.5202,10104.2331
2012-10-09 10:30:00,144.41,144.55,144.41,144.43,8508.82790895554,74.5202,74.5925,74.5202,74.5306,8508.8279
2012-10-09 10:35:00,144.43,144.49,144.29,144.35,8508.82790895554,74.5306,74.5615,74.4583,74.4893,8508.8279
2012-10-09 10:40:00,144.34,144.47,144.19,144.36,11061.476281642204,74.4841,74.5512,74.4067,74.4944,11061.4763
2012-10-09 10:45:00,144.32,144.4,144.03,144.12,14784.088491810253,74.4738,74.5151,74.3241,74.3706,14784.0885
2012-10-09 10:50:00,144.13,144.16,143.91,144.1,8083.386513507763,74.3758,74.3912,74.2622,74.3603,8083.3865
2012-10-09 10:55:00,144.1,144.25,144.03,144.19,12125.079770261644,74.3603,74.4377,74.3241,74.4067,12125.0798
2012-10-09 11:00:00,144.24,144.29,144.08,144.29,7870.665815783875,74.4325,74.4583,74.35,74.4583,7870.6658
2012-10-09 11:05:00,144.26,144.3,144.1,144.17,6168.900233992767,74.4428,74.4635,74.3603,74.3964,6168.9002
2012-10-09 11:10:00,144.19,144.19,143.9,143.93,12018.7194213997,74.4067,74.4067,74.2571,74.2725,12018.7194
2012-10-09 11:15:00,143.94,143.99,143.72,143.83,8083.386513507763,74.2777,74.3035,74.1642,74.2209,8083.3865
2012-10-09 11:20:00,143.85,143.91,143.64,143.74,10529.67453733248,74.2313,74.2622,74.1229,74.1745,10529.6745
2012-10-09 11:25:00,143.68,143.81,143.55,143.81,12550.521165709422,74.1435,74.2106,74.0765,74.2106,12550.5212
2012-10-09 11:30:00,143.83,143.93,143.66,143.93,6913.422676026376,74.2209,74.2725,74.1332,74.2725,6913.4227
2012-10-09 11:35:00,143.91,144.04,143.88,144.03,7657.945118059986,74.2622,74.3293,74.2467,74.3241,7657.9451
2012-10-09 11:40:00,143.99,144.17,143.97,144.17,9785.15209529887,74.3035,74.3964,74.2932,74.3964,9785.1521
2012-10-09 11:45:00,144.12,144.24,144.01,144.16,9040.62965326526,74.3706,74.4325,74.3138,74.3912,9040.6297
2012-10-09 11:50:00,144.11,144.19,144.07,144.16,9146.990002127206,74.3654,74.4067,74.3448,74.3912,9146.99
2012-10-09 11:55:00,144.16,144.16,144.02,144.09,7870.665815783875,74.3912,74.3912,74.319,74.3551,7870.6658
2012-10-09 12:00:00,144.08,144.18,144.08,144.16,3190.8104658583275,74.35,74.4016,74.35,74.3912,3190.8105
2012-10-09 12:05:00,144.14,144.18,144.01,144.04,7551.584769198042,74.3809,74.4016,74.3138,74.3293,7551.5848
2012-10-09 12:10:00,144.01,144.14,143.97,144.14,8827.908955541372,74.3138,74.3809,74.2932,74.3809,8827.909
2012-10-09 12:15:00,144.17,144.22,143.95,143.97,6807.062327164432,74.3964,74.4222,74.2829,74.2932,6807.0623
2012-10-09 12:20:00,143.94,144.1,143.93,144.06,12337.800467985531,74.2777,74.3603,74.2725,74.3396,12337.8005
2012-10-09 12:25:00,144.03,144.04,143.78,143.8,3616.251861306104,74.3241,74.3293,74.1951,74.2055,3616.2519
2012-10-09 12:30:00,143.82,143.82,143.62,143.62,3722.612210168049,74.2158,74.2158,74.1126,74.1126,3722.6122
2012-10-09 12:35:00,143.62,143.71,143.62,143.71,6168.900233992767,74.1126,74.159,74.1126,74.159,6168.9002
2012-10-09 12:40:00,143.73,143.73,143.55,143.57,7977.026164645818,74.1693,74.1693,74.0765,74.0868,7977.0262
2012-10-09 12:45:00,143.53,143.79,143.49,143.79,6807.062327164432,74.0661,74.2003,74.0455,74.2003,6807.0623
2012-10-09 12:50:00,143.77,143.78,143.67,143.73,4360.774303339715,74.19,74.1951,74.1384,74.1693,4360.7743
2012-10-09 12:55:00,143.72,143.76,143.67,143.67,2871.729419272495,74.1642,74.1848,74.1384,74.1384,2871.7294
2012-10-09 13:00:00,143.69,143.84,143.67,143.76,6807.062327164432,74.1487,74.2261,74.1384,74.1848,6807.0623
2012-10-09 13:05:00,143.76,143.76,143.65,143.65,2446.2880238247176,74.1848,74.1848,74.1281,74.1281,2446.288
2012-10-09 13:10:00,143.66,143.71,143.52,143.6,9040.62965326526,74.1332,74.159,74.061,74.1023,9040.6297
2012-10-09 13:15:00,143.6,143.62,143.53,143.62,5211.657094235268,74.1023,74.1126,74.0661,74.1126,5211.6571
2012-10-09 13:20:00,143.54,143.62,143.47,143.59,2765.36907041055,74.0713,74.1126,74.0352,74.0971,2765.3691
2012-10-09 13:25:00,143.63,143.63,143.47,143.48,5849.819187406933,74.1177,74.1177,74.0352,74.0403,5849.8192
2012-10-09 13:30:00,143.52,143.53,143.44,143.46,2871.729419272495,74.061,74.0661,74.0197,74.03,2871.7294
2012-10-09 13:35:00,143.45,143.6,143.44,143.44,6807.062327164432,74.0249,74.1023,74.0197,74.0197,6807.0623
2012-10-09 13:40:00,143.43,143.53,143.41,143.45,23186.556051903848,74.0145,74.0661,74.0042,74.0249,23186.5561
2012-10-09 13:45:00,143.47,143.5,143.41,143.42,17868.538608806633,74.0352,74.0507,74.0042,74.0094,17868.5386
2012-10-09 13:50:00,143.42,143.52,143.39,143.45,5530.738140821101,74.0094,74.061,73.9939,74.0249,5530.7381
2012-10-09 13:55:00,143.46,143.5,143.33,143.34,12763.24186343331,74.03,74.0507,73.9629,73.9681,12763.2419
2012-10-09 14:00:00,143.33,143.39,143.29,143.32,10742.395235056369,73.9629,73.9939,73.9423,73.9578,10742.3952
2012-10-09 14:05:00,143.33,143.38,143.26,143.35,20102.105934907464,73.9629,73.9887,73.9268,73.9732,20102.1059
2012-10-09 14:10:00,143.32,143.35,143.27,143.32,8934.269304403317,73.9578,73.9732,73.932,73.9578,8934.2693
2012-10-09 14:15:00,143.32,143.39,143.2,143.38,10529.67453733248,73.9578,73.9939,73.8958,73.9887,10529.6745
2012-10-09 14:20:00,143.35,143.51,143.35,143.47,11274.19697936609,73.9732,74.0558,73.9732,74.0352,11274.197
2012-10-09 14:25:00,143.43,143.54,143.35,143.35,10529.67453733248,74.0145,74.0713,73.9732,73.9732,10529.6745
2012-10-09 14:30:00,143.35,143.52,143.34,143.45,8402.467560093595,73.9732,74.061,73.9681,74.0249,8402.4676
2012-10-09 14:35:00,143.46,143.6,143.46,143.5,8189.746862369707,74.03,74.1023,74.03,74.0507,8189.7469
2012-10-09 14:40:00,143.52,143.58,143.29,143.57,12763.24186343331,74.061,74.0919,73.9423,74.0868,12763.2419
2012-10-09 14:45:00,143.53,143.74,143.49,143.7,8827.908955541372,74.0661,74.1745,74.0455,74.1539,8827.909
2012-10-09 14:50:00,143.66,143.66,143.47,143.56,5637.098489683045,74.1332,74.1332,74.0352,74.0816,5637.0985
2012-10-09 14:55:00,143.52,143.68,143.47,143.68,6062.539885130822,74.061,74.1435,74.0352,74.1435,6062.5399
2012-10-09 15:00:00,143.68,143.77,143.58,143.64,7338.864071474153,74.1435,74.19,74.0919,74.1229,7338.8641
2012-10-09 15:05:00,143.62,143.62,143.53,143.54,4892.576047649435,74.1126,74.1126,74.0661,74.0713,4892.576
2012-10-09 15:10:00,143.51,143.64,143.44,143.64,12337.800467985531,74.0558,74.1229,74.0197,74.1229,12337.8005
2012-10-09 15:15:00,143.68,143.72,143.47,143.58,24569.24058710912,74.1435,74.1642,74.0352,74.0919,24569.2406
2012-10-09 15:20:00,143.58,143.6,143.39,143.51,10742.395235056369,74.0919,74.1023,73.9939,74.0558,10742.3952
2012-10-09 15:25:00,143.49,143.56,143.45,143.48,7126.143373750265,74.0455,74.0816,74.0249,74.0403,7126.1434
2012-10-09 15:30:00,143.5,143.54,143.35,143.47,22229.31291214635,74.0507,74.0713,73.9732,74.0352,22229.3129
2012-10-09 15:35:00,143.48,143.59,143.38,143.38,16273.13337587747,74.0403,74.0971,73.9887,73.9887,16273.1334
2012-10-09 15:40:00,143.41,143.64,143.4,143.46,15209.529887258028,74.0042,74.1229,73.999,74.03,15209.5299
2012-10-09 15:45:00,143.45,143.56,143.36,143.46,29674.537332482447,74.0249,74.0816,73.9784,74.03,29674.5373
2012-10-09 15:50:00,143.41,143.43,143.16,143.23,39885.13082322909,74.0042,74.0145,73.8752,73.9113,39885.1308
2012-10-09 15:55:00,143.22,143.25,143.11,143.16,81472.0272282493,73.9062,73.9216,73.8494,73.8752,81472.0272
2012-10-10 09:30:00,143.1,143.79,143.03,143.79,24356.519889385232,73.8442,74.2003,73.8081,74.2003,24356.5199
2012-10-10 09:35:00,143.72,143.85,143.55,143.81,8934.269304403317,74.1642,74.2313,74.0765,74.2106,8934.2693
2012-10-10 09:40:00,143.9,144.2,143.85,143.98,15209.529887258028,74.2571,74.4119,74.2313,74.2983,15209.5299
2012-10-10 09:45:00,143.9,144.0,143.27,143.38,10636.034886194426,74.2571,74.3087,73.932,73.9887,10636.0349
2012-10-10 09:50:00,143.33,143.4,143.05,143.19,4148.053605615826,73.9629,73.999,73.8184,73.8907,4148.0536
2012-10-10 09:55:00,143.19,143.6,143.15,143.6,5743.45883854499,73.8907,74.1023,73.87,74.1023,5743.4588
2012-10-10 10:00:00,143.5,143.51,143.18,143.18,5105.296745373324,74.0507,74.0558,73.8855,73.8855,5105.2967
2012-10-10 10:05:00,143.23,143.54,143.23,143.28,5424.377791959157,73.9113,74.0713,73.9113,73.9371,5424.3778
2012-10-10 10:10:00,143.34,143.4,143.26,143.35,11699.638374813869,73.9681,73.999,73.9268,73.9732,11699.6384
2012-10-10 10:15:00,143.42,143.47,143.27,143.4,4892.576047649435,74.0094,74.0352,73.932,73.999,4892.576
2012-10-10 10:20:00,143.36,143.81,143.32,143.48,22548.39395873218,73.9784,74.2106,73.9578,74.0403,22548.394
2012-10-10 10:25:00,143.45,143.62,143.44,143.55,4041.6932567538815,74.0249,74.1126,74.0197,74.0765,4041.6933
2012-10-10 10:30:00,143.63,143.7,143.49,143.7,6062.539885130822,74.1177,74.1539,74.0455,74.1539,6062.5399
2012-10-10 10:35:00,143.7,143.78,143.64,143.73,7551.584769198042,74.1539,74.1951,74.1229,74.1693,7551.5848
2012-10-10 10:40:00,143.78,144.11,143.67,144.08,13507.76430546692,74.1951,74.3654,74.1384,74.35,13507.7643
2012-10-10 10:45:00,143.99,144.09,143.95,144.06,2871.729419272495,74.3035,74.3551,74.2829,74.3396,2871.7294
2012-10-10 10:50:00,143.99,144.05,143.93,143.94,4148.053605615826,74.3035,74.3345,74.2725,74.2777,4148.0536
2012-10-10 10:55:00,143.95,144.06,143.74,143.8,10742.395235056369,74.2829,74.3396,74.1745,74.2055,10742.3952
2012-10-10 11:00:00,143.82,144.15,143.82,144.14,14890.448840672196,74.2158,74.3861,74.2158,74.3809,14890.4488
2012-10-10 11:05:00,144.15,144.21,143.99,143.99,8083.386513507763,74.3861,74.417,74.3035,74.3035,8083.3865
2012-10-10 11:10:00,143.94,143.95,143.76,143.77,4041.6932567538815,74.2777,74.2829,74.1848,74.19,4041.6933
2012-10-10 11:15:00,143.75,143.86,143.71,143.86,11167.836630504144,74.1797,74.2364,74.159,74.2364,11167.8366
2012-10-10 11:20:00,143.88,143.94,143.84,143.88,2233.567326100829,74.2467,74.2777,74.2261,74.2467,2233.5673
2012-10-10 11:25:00,143.94,144.02,143.93,143.99,2871.729419272495,74.2777,74.319,74.2725,74.3035,2871.7294
2012-10-10 11:30:00,143.88,143.93,143.74,143.74,4148.053605615826,74.2467,74.2725,74.1745,74.1745,4148.0536
2012-10-10 11:35:00,143.7,143.7,143.58,143.62,2978.089768134439,74.1539,74.1539,74.0919,74.1126,2978.0898
2012-10-10 11:40:00,143.66,143.72,143.62,143.65,2871.729419272495,74.1332,74.1642,74.1126,74.1281,2871.7294
2012-10-10 11:45:00,143.64,143.66,143.55,143.55,2233.567326100829,74.1229,74.1332,74.0765,74.0765,2233.5673
2012-10-10 11:50:00,143.52,143.52,143.18,143.39,7232.503722612209,74.061,74.061,73.8855,73.9939,7232.5037
2012-10-10 11:55:00,143.31,143.56,143.31,143.47,3935.332907891937,73.9526,74.0816,73.9526,74.0352,3935.3329
2012-10-10 12:00:00,143.49,143.6,143.45,143.6,1701.765581791108,74.0455,74.1023,74.0249,74.1023,1701.7656
2012-10-10 12:05:00,143.66,143.66,143.39,143.5,5637.098489683045,74.1332,74.1332,73.9939,74.0507,5637.0985
2012-10-10 12:10:00,143.5,143.6,143.5,143.57,8296.107211231652,74.0507,74.1023,74.0507,74.0868,8296.1072
2012-10-10 12:15:00,143.57,143.64,143.52,143.56,4254.41395447777,74.0868,74.1229,74.061,74.0816,4254.414
2012-10-10 12:20:00,143.52,143.53,143.44,143.44,2552.648372686662,74.061,74.0661,74.0197,74.0197,2552.6484
2012-10-10 12:25:00,143.43,143.54,143.43,143.54,1914.4862795149968,74.0145,74.0713,74.0145,74.0713,1914.4863
2012-10-10 12:30:00,143.53,143.6,143.48,143.6,744.5224420336098,74.0661,74.1023,74.0403,74.1023,744.5224
2012-10-10 12:35:00,143.56,143.58,143.35,143.53,12656.881514571363,74.0816,74.0919,73.9732,74.0661,12656.8815
2012-10-10 12:40:00,143.5,143.56,143.47,143.56,1276.324186343331,74.0507,74.0816,74.0352,74.0816,1276.3242
2012-10-10 12:45:00,143.54,143.54,143.4,143.42,1489.0448840672195,74.0713,74.0713,73.999,74.0094,1489.0449
2012-10-10 12:50:00,143.45,143.47,143.31,143.4,4679.855349925547,74.0249,74.0352,73.9526,73.999,4679.8553
2012-10-10 12:55:00,143.31,143.48,143.24,143.32,2978.089768134439,73.9526,74.0403,73.9165,73.9578,2978.0898
2012-10-10 13:00:00,143.32,143.38,143.24,143.3,2871.729419272495,73.9578,73.9887,73.9165,73.9474,2871.7294
2012-10-10 13:05:00,143.27,143.31,143.22,143.28,2765.36907041055,73.932,73.9526,73.9062,73.9371,2765.3691
2012-10-10 13:10:00,143.26,143.31,143.2,143.2,4041.6932567538815,73.9268,73.9526,73.8958,73.8958,4041.6933
2012-10-10 13:15:00,143.23,143.47,143.2,143.46,5530.738140821101,73.9113,74.0352,73.8958,74.03,5530.7381
2012-10-10 13:20:00,143.42,143.43,143.35,143.43,1701.765581791108,74.0094,74.0145,73.9732,74.0145,1701.7656
2012-10-10 13:25:00,143.44,143.64,143.44,143.62,5743.45883854499,74.0197,74.1229,74.0197,74.1126,5743.4588
2012-10-10 13:30:00,143.57,143.71,143.5,143.62,6487.9812805786,74.0868,74.159,74.0507,74.1126,6487.9813
2012-10-10 13:35:00,143.66,143.7,143.57,143.59,3828.972559029993,74.1332,74.1539,74.0868,74.0971,3828.9726
2012-10-10 13:40:00,143.59,143.59,143.43,143.48,4148.053605615826,74.0971,74.0971,74.0145,74.0403,4148.0536
2012-10-10 13:45:00,143.41,143.44,143.24,143.34,3190.8104658583275,74.0042,74.0197,73.9165,73.9681,3190.8105
2012-10-10 13:50:00,143.29,143.33,143.17,143.19,9572.431397574985,73.9423,73.9629,73.8804,73.8907,9572.4314
2012-10-10 13:55:00,143.23,143.25,143.13,143.14,7764.30546692193,73.9113,73.9216,73.8597,73.8649,7764.3055
2012-10-10 14:00:00,143.18,143.58,143.18,143.37,12337.800467985531,73.8855,74.0919,73.8855,73.9836,12337.8005
2012-10-10 14:05:00,143.37,143.62,143.37,143.52,9572.431397574985,73.9836,74.1126,73.9836,74.061,9572.4314
2012-10-10 14:10:00,143.56,143.62,143.43,143.52,8083.386513507763,74.0816,74.1126,74.0145,74.061,8083.3865
2012-10-10 14:15:00,143.53,143.75,143.53,143.68,5211.657094235268,74.0661,74.1797,74.0661,74.1435,5211.6571
2012-10-10 14:20:00,143.64,143.65,143.48,143.6,12763.24186343331,74.1229,74.1281,74.0403,74.1023,12763.2419
2012-10-10 14:25:00,143.61,143.74,143.59,143.73,5637.098489683045,74.1074,74.1745,74.0971,74.1693,5637.0985
2012-10-10 14:30:00,143.7,143.75,143.68,143.71,5849.819187406933,74.1539,74.1797,74.1435,74.159,5849.8192
2012-10-10 14:35:00,143.68,143.7,143.52,143.55,12550.521165709422,74.1435,74.1539,74.061,74.0765,12550.5212
2012-10-10 14:40:00,143.54,143.72,143.54,143.7,9997.87279302276,74.0713,74.1642,74.0713,74.1539,9997.8728
2012-10-10 14:45:00,143.7,143.78,143.63,143.78,12125.079770261644,74.1539,74.1951,74.1177,74.1951,12125.0798
2012-10-10 14:50:00,143.78,143.8,143.58,143.7,7338.864071474153,74.1951,74.2055,74.0919,74.1539,7338.8641
2012-10-10 14:55:00,143.7,143.79,143.64,143.68,7870.665815783875,74.1539,74.2003,74.1229,74.1435,7870.6658
2012-10-10 15:00:00,143.64,143.79,143.64,143.79,7232.503722612209,74.1229,74.2003,74.1229,74.2003,7232.5037
2012-10-10 15:05:00,143.77,143.92,143.68,143.81,7445.224420336098,74.19,74.2674,74.1435,74.2106,7445.2244
2012-10-10 15:10:00,143.84,143.98,143.79,143.89,6807.062327164432,74.2261,74.2983,74.2003,74.2519,6807.0623
2012-10-10 15:15:00,143.81,143.83,143.62,143.7,6275.260582854711,74.2106,74.2209,74.1126,74.1539,6275.2606
2012-10-10 15:20:00,143.7,143.77,143.63,143.72,7764.30546692193,74.1539,74.19,74.1177,74.1642,7764.3055
2012-10-10 15:25:00,143.73,143.9,143.73,143.9,5743.45883854499,74.1693,74.2571,74.1693,74.2571,5743.4588
2012-10-10 15:30:00,143.89,143.89,143.74,143.79,12337.800467985531,74.2519,74.2519,74.1745,74.2003,12337.8005
2012-10-10 15:35:00,143.78,143.9,143.73,143.9,15315.890236119973,74.1951,74.2571,74.1693,74.2571,15315.8902
2012-10-10 15:40:00,143.88,143.88,143.71,143.73,15847.691980429694,74.2467,74.2467,74.159,74.1693,15847.692
2012-10-10 15:45:00,143.69,143.79,143.62,143.76,21910.23186556052,74.1487,74.2003,74.1126,74.1848,21910.2319
2012-10-10 15:50:00,143.71,143.81,143.6,143.75,20846.62837694108,74.159,74.2106,74.1023,74.1797,20846.6284
2012-10-10 15:55:00,143.76,143.89,143.62,143.89,36800.68070623271,74.1848,74.2519,74.1126,74.2519,36800.6807
2012-10-11 09:30:00,144.55,144.68,144.27,144.52,14677.728142948306,74.5925,74.6596,74.448,74.577,14677.7281
2012-10-11 09:35:00,144.47,144.64,144.47,144.64,2978.089768134439,74.5512,74.6389,74.5512,74.6389,2978.0898
2012-10-11 09:40:00,144.63,144.72,144.51,144.66,15103.169538396083,74.6338,74.6802,74.5718,74.6493,15103.1695
2012-10-11 09:45:00,144.43,144.45,144.02,144.02,2446.2880238247176,74.5306,74.5409,74.319,74.319,2446.288
2012-10-11 09:50:00,144.02,144.6,143.98,144.48,9785.15209529887,74.319,74.6183,74.2983,74.5564,9785.1521
2012-10-11 09:55:00,144.45,144.47,144.25,144.25,4679.855349925547,74.5409,74.5512,74.4377,74.4377,4679.8553
2012-10-11 10:00:00,144.34,144.51,144.28,144.33,8721.54860667943,74.4841,74.5718,74.4532,74.479,8721.5486
2012-10-11 10:05:00,144.37,144.49,144.32,144.4,7657.945118059986,74.4996,74.5615,74.4738,74.5151,7657.9451
2012-10-11 10:10:00,144.46,144.63,144.37,144.59,11593.278025951924,74.546,74.6338,74.4996,74.6131,11593.278
2012-10-11 10:15:00,144.55,144.61,144.48,144.58,48925.76047649435,74.5925,74.6234,74.5564,74.608,48925.7605
2012-10-11 10:20:00,144.58,144.69,144.55,144.64,7232.503722612209,74.608,74.6647,74.5925,74.6389,7232.5037
2012-10-11 10:25:00,144.65,144.72,144.61,144.67,5637.098489683045,74.6441,74.6802,74.6234,74.6544,5637.0985
2012-10-11 10:30:00,144.76,144.79,144.62,144.62,7977.026164645818,74.7009,74.7163,74.6286,74.6286,7977.0262
2012-10-11 10:35:00,144.69,144.79,144.6,144.74,6594.341629440543,74.6647,74.7163,74.6183,74.6905,6594.3416
2012-10-11 10:40:00,144.73,145.01,144.65,144.9,13401.403956604976,74.6854,74.8299,74.6441,74.7731,13401.404
2012-10-11 10:45:00,144.84,144.84,144.64,144.67,3084.450116996384,74.7421,74.7421,74.6389,74.6544,3084.4501
2012-10-11 10:50:00,144.68,144.82,144.63,144.76,22442.03360987024,74.6596,74.7318,74.6338,74.7009,22442.0336
2012-10-11 10:55:00,144.78,144.96,144.76,144.93,7764.30546692193,74.7112,74.8041,74.7009,74.7886,7764.3055
2012-10-11 11:00:00,144.96,145.06,144.84,144.84,6487.9812805786,74.8041,74.8557,74.7421,74.7421,6487.9813
2012-10-11 11:05:00,144.81,144.87,144.78,144.84,5743.45883854499,74.7267,74.7576,74.7112,74.7421,5743.4588
2012-10-11 11:10:00,144.86,144.95,144.83,144.83,5211.657094235268,74.7525,74.7989,74.737,74.737,5211.6571
2012-10-11 11:15:00,144.78,144.88,144.65,144.69,5637.098489683045,74.7112,74.7628,74.6441,74.6647,5637.0985
2012-10-11 11:20:00,144.71,144.77,144.69,144.72,5318.017443097213,74.6751,74.706,74.6647,74.6802,5318.0174
2012-10-11 11:25:00,144.73,144.75,144.65,144.7,3084.450116996384,74.6854,74.6957,74.6441,74.6699,3084.4501
2012-10-11 11:30:00,144.69,144.69,144.63,144.65,5318.017443097213,74.6647,74.6647,74.6338,74.6441,5318.0174
2012-10-11 11:35:00,144.63,144.78,144.6,144.76,3935.332907891937,74.6338,74.7112,74.6183,74.7009,3935.3329
2012-10-11 11:40:00,144.75,144.92,144.69,144.92,6062.539885130822,74.6957,74.7834,74.6647,74.7834,6062.5399
2012-10-11 11:45:00,144.94,144.97,144.7,144.7,5424.377791959157,74.7937,74.8092,74.6699,74.6699,5424.3778
2012-10-11 11:50:00,144.73,144.77,144.59,144.62,13720.485003190808,74.6854,74.706,74.6131,74.6286,13720.485
2012-10-11 11:55:00,144.69,144.71,144.61,144.7,3828.972559029993,74.6647,74.6751,74.6234,74.6699,3828.9726
2012-10-11 12:00:00,144.62,144.7,144.6,144.64,1914.4862795149968,74.6286,74.6699,74.6183,74.6389,1914.4863
2012-10-11 12:05:00,144.64,144.77,144.64,144.66,5105.296745373324,74.6389,74.706,74.6389,74.6493,5105.2967
2012-10-11 12:10:00,144.7,144.75,144.66,144.75,850.882790895554,74.6699,74.6957,74.6493,74.6957,850.8828
2012-10-11 12:15:00,144.75,144.76,144.64,144.64,2552.648372686662,74.6957,74.7009,74.6389,74.6389,2552.6484
2012-10-11 12:20:00,144.64,144.69,144.61,144.64,4998.93639651138,74.6389,74.6647,74.6234,74.6389,4998.9364
2012-10-11 12:25:00,144.62,144.63,144.56,144.63,3509.89151244416,74.6286,74.6338,74.5976,74.6338,3509.8915
2012-10-11 12:30:00,144.6,144.67,144.59,144.62,4148.053605615826,74.6183,74.6544,74.6131,74.6286,4148.0536
2012-10-11 12:35:00,144.64,144.66,144.59,144.64,1276.324186343331,74.6389,74.6493,74.6131,74.6389,1276.3242
2012-10-11 12:40:00,144.67,144.76,144.64,144.72,1169.9638374813867,74.6544,74.7009,74.6389,74.6802,1169.9638
2012-10-11 12:45:00,144.69,144.83,144.69,144.72,4254.41395447777,74.6647,74.737,74.6647,74.6802,4254.414
2012-10-11 12:50:00,144.72,144.73,144.65,144.66,3616.251861306104,74.6802,74.6854,74.6441,74.6493,3616.2519
2012-10-11 12:55:00,144.72,144.72,144.57,144.62,1914.4862795149968,74.6802,74.6802,74.6028,74.6286,1914.4863
2012-10-11 13:00:00,144.57,144.57,144.32,144.53,9253.350350989149,74.6028,74.6028,74.4738,74.5822,9253.3504
2012-10-11 13:05:00,144.53,144.54,144.48,144.48,1063.6034886194425,74.5822,74.5873,74.5564,74.5564,1063.6035
2012-10-11 13:10:00,144.48,144.63,144.48,144.57,4041.6932567538815,74.5564,74.6338,74.5564,74.6028,4041.6933
2012-10-11 13:15:00,144.63,144.63,144.53,144.53,1063.6034886194425,74.6338,74.6338,74.5822,74.5822,1063.6035
2012-10-11 13:20:00,144.57,144.68,144.54,144.59,3935.332907891937,74.6028,74.6596,74.5873,74.6131,3935.3329
2012-10-11 13:25:00,144.66,144.7,144.62,144.62,3297.170814720272,74.6493,74.6699,74.6286,74.6286,3297.1708
2012-10-11 13:30:00,144.62,144.64,144.53,144.57,3935.332907891937,74.6286,74.6389,74.5822,74.6028,3935.3329
2012-10-11 13:35:00,144.57,144.63,144.57,144.58,2659.0087215486064,74.6028,74.6338,74.6028,74.608,2659.0087
2012-10-11 13:40:00,144.57,144.58,144.52,144.56,3828.972559029993,74.6028,74.608,74.577,74.5976,3828.9726
2012-10-11 13:45:00,144.58,144.6,144.46,144.46,5211.657094235268,74.608,74.6183,74.546,74.546,5211.6571
2012-10-11 13:50:00,144.5,144.51,144.39,144.4,5211.657094235268,74.5667,74.5718,74.5099,74.5151,5211.6571
2012-10-11 13:55:00,144.41,144.49,144.39,144.45,2552.648372686662,74.5202,74.5615,74.5099,74.5409,2552.6484
2012-10-11 14:00:00,144.43,144.57,144.42,144.43,5849.819187406933,74.5306,74.6028,74.5254,74.5306,5849.8192
2012-10-11 14:05:00,144.41,144.51,144.39,144.44,14358.647096362474,74.5202,74.5718,74.5099,74.5357,14358.6471
2012-10-11 14:10:00,144.45,144.56,144.42,144.46,7764.30546692193,74.5409,74.5976,74.5254,74.546,7764.3055
2012-10-11 14:15:00,144.47,144.56,144.43,144.49,4360.774303339715,74.5512,74.5976,74.5306,74.5615,4360.7743
2012-10-11 14:20:00,144.49,144.52,144.39,144.52,3190.8104658583275,74.5615,74.577,74.5099,74.577,3190.8105
2012-10-11 14:25:00,144.52,144.6,144.4,144.41,5956.179536268878,74.577,74.6183,74.5151,74.5202,5956.1795
2012-10-11 14:30:00,144.4,144.49,144.36,144.47,3509.89151244416,74.5151,74.5615,74.4944,74.5512,3509.8915
2012-10-11 14:35:00,144.44,144.47,144.38,144.41,4892.576047649435,74.5357,74.5512,74.5048,74.5202,4892.576
2012-10-11 14:40:00,144.4,144.41,144.29,144.37,1914.4862795149968,74.5151,74.5202,74.4583,74.4996,1914.4863
2012-10-11 14:45:00,144.31,144.38,144.26,144.29,1595.4052329291635,74.4686,74.5048,74.4428,74.4583,1595.4052
2012-10-11 14:50:00,144.31,144.35,144.23,144.31,3297.170814720272,74.4686,74.4893,74.4274,74.4686,3297.1708
2012-10-11 14:55:00,144.34,144.36,144.25,144.34,3403.531163582216,74.4841,74.4944,74.4377,74.4841,3403.5312
2012-10-11 15:00:00,144.32,144.37,144.19,144.21,13507.76430546692,74.4738,74.4996,74.4067,74.417,13507.7643
2012-10-11 15:05:00,144.19,144.31,144.19,144.29,14571.367794086362,74.4067,74.4686,74.4067,74.4583,14571.3678
2012-10-11 15:10:00,144.29,144.37,144.28,144.31,25739.20442459051,74.4583,74.4996,74.4532,74.4686,25739.2044
2012-10-11 15:15:00,144.32,144.37,144.2,144.27,17868.538608806633,74.4738,74.4996,74.4119,74.448,17868.5386
2012-10-11 15:20:00,144.26,144.3,144.24,144.28,3509.89151244416,74.4428,74.4635,74.4325,74.4532,3509.8915
2012-10-11 15:25:00,144.27,144.36,144.24,144.31,10316.953839608592,74.448,74.4944,74.4325,74.4686,10316.9538
2012-10-11 15:30:00,144.32,144.33,144.24,144.25,5530.738140821101,74.4738,74.479,74.4325,74.4377,5530.7381
2012-10-11 15:35:00,144.24,144.35,144.05,144.14,31057.22186768772,74.4325,74.4893,74.3345,74.3809,31057.2219
2012-10-11 15:40:00,144.17,144.18,143.96,144.05,43395.02233567325,74.3964,74.4016,74.288,74.3345,43395.0223
2012-10-11 15:45:00,144.05,144.05,143.85,143.95,35949.79791533716,74.3345,74.3345,74.2313,74.2829,35949.7979
2012-10-11 15:50:00,143.98,144.02,143.9,143.98,29887.25803020633,74.2983,74.319,74.2571,74.2983,29887.258
2012-10-11 15:55:00,144.01,144.01,143.86,143.9,85513.72048500317,74.3138,74.3138,74.2364,74.2571,85513.7205
2012-10-12 09:30:00,143.92,144.13,143.85,143.9,30738.14082110189,74.2674,74.3758,74.2313,74.2571,30738.1408
2012-10-12 09:35:00,143.89,144.02,143.71,143.86,23292.91640076579,74.2519,74.319,74.159,74.2364,23292.9164
2012-10-12 09:40:00,143.93,144.06,143.5,143.92,21272.06977238885,74.2725,74.3396,74.0507,74.2674,21272.0698
2012-10-12 09:45:00,143.92,143.93,143.67,143.67,6594.341629440543,74.2674,74.2725,74.1384,74.1384,6594.3416
2012-10-12 09:50:00,143.66,143.83,143.56,143.77,15103.169538396083,74.1332,74.2209,74.0816,74.19,15103.1695
2012-10-12 09:55:00,143.78,143.97,143.72,143.9,10636.034886194426,74.1951,74.2932,74.1642,74.2571,10636.0349
2012-10-12 10:00:00,143.9,144.09,143.73,143.84,59349.07466496489,74.2571,74.3551,74.1693,74.2261,59349.0747
2012-10-12 10:05:00,143.85,143.95,143.78,143.86,48287.59838332269,74.2313,74.2829,74.1951,74.2364,48287.5984
2012-10-12 10:10:00,143.89,143.96,143.7,143.78,15209.529887258028,74.2519,74.288,74.1539,74.1951,15209.5299
2012-10-12 10:15:00,143.8,143.8,143.65,143.76,9785.15209529887,74.2055,74.2055,74.1281,74.1848,9785.1521
2012-10-12 10:20:00,143.78,143.92,143.75,143.9,9572.431397574985,74.1951,74.2674,74.1797,74.2571,9572.4314
2012-10-12 10:25:00,143.84,143.9,143.77,143.78,7657.945118059986,74.2261,74.2571,74.19,74.1951,7657.9451
2012-10-12 10:30:00,143.78,143.85,143.73,143.85,11699.638374813869,74.1951,74.2313,74.1693,74.2313,11699.6384
2012-10-12 10:35:00,143.85,144.06,143.85,143.96,5211.657094235268,74.2313,74.3396,74.2313,74.288,5211.6571
2012-10-12 10:40:00,143.96,144.09,143.88,143.88,13826.845352052753,74.288,74.3551,74.2467,74.2467,13826.8454
2012-10-12 10:45:00,143.91,144.05,143.91,143.92,13295.043607743031,74.2622,74.3345,74.2622,74.2674,13295.0436
2012-10-12 10:50:00,143.92,143.94,143.82,143.85,6168.900233992767,74.2674,74.2777,74.2158,74.2313,6168.9002
2012-10-12 10:55:00,143.83,143.86,143.72,143.72,4892.576047649435,74.2209,74.2364,74.1642,74.1642,4892.576
2012-10-12 11:00:00,143.74,143.84,143.72,143.76,7338.864071474153,74.1745,74.2261,74.1642,74.1848,7338.8641
2012-10-12 11:05:00,143.8,143.92,143.8,143.88,4041.6932567538815,74.2055,74.2674,74.2055,74.2467,4041.6933
2012-10-12 11:10:00,143.79,143.8,143.54,143.66,5637.098489683045,74.2003,74.2055,74.0713,74.1332,5637.0985
2012-10-12 11:15:00,143.62,143.73,143.58,143.64,6062.539885130822,74.1126,74.1693,74.0919,74.1229,6062.5399
2012-10-12 11:20:00,143.73,143.73,143.62,143.62,2127.206977238885,74.1693,74.1693,74.1126,74.1126,2127.207
2012-10-12 11:25:00,143.65,143.78,143.61,143.67,3403.531163582216,74.1281,74.1951,74.1074,74.1384,3403.5312
2012-10-12 11:30:00,143.62,143.66,143.47,143.53,22442.03360987024,74.1126,74.1332,74.0352,74.0661,22442.0336
2012-10-12 11:35:00,143.49,143.58,143.49,143.52,5211.657094235268,74.0455,74.0919,74.0455,74.061,5211.6571
2012-10-12 11:40:00,143.52,143.69,143.4,143.66,14358.647096362474,74.061,74.1487,73.999,74.1332,14358.6471
2012-10-12 11:45:00,143.6,143.75,143.6,143.68,5637.098489683045,74.1023,74.1797,74.1023,74.1435,5637.0985
2012-10-12 11:50:00,143.69,143.83,143.66,143.82,4041.6932567538815,74.1487,74.2209,74.1332,74.2158,4041.6933
2012-10-12 11:55:00,143.85,143.87,143.64,143.72,12975.9625611572,74.2313,74.2416,74.1229,74.1642,12975.9626
2012-10-12 12:00:00,143.68,143.8,143.65,143.78,16804.93512018719,74.1435,74.2055,74.1281,74.1951,16804.9351
2012-10-12 12:05:00,143.76,144.03,143.75,143.96,14145.926398638583,74.1848,74.3241,74.1797,74.288,14145.9264
2012-10-12 12:10:00,143.92,143.99,143.85,143.89,4041.6932567538815,74.2674,74.3035,74.2313,74.2519,4041.6933
2012-10-12 12:15:00,143.85,143.85,143.77,143.8,2127.206977238885,74.2313,74.2313,74.19,74.2055,2127.207
2012-10-12 12:20:00,143.8,143.8,143.61,143.61,5637.098489683045,74.2055,74.2055,74.1074,74.1074,5637.0985
2012-10-12 12:25:00,143.63,143.69,143.54,143.69,7977.026164645818,74.1177,74.1487,74.0713,74.1487,7977.0262
2012-10-12 12:30:00,143.72,143.82,143.64,143.64,4786.215698787491,74.1642,74.2158,74.1229,74.1229,4786.2157
2012-10-12 12:35:00,143.64,143.67,143.57,143.65,6168.900233992767,74.1229,74.1384,74.0868,74.1281,6168.9002
2012-10-12 12:40:00,143.61,143.67,143.57,143.57,2127.206977238885,74.1074,74.1384,74.0868,74.0868,2127.207
2012-10-12 12:45:00,143.61,143.61,143.48,143.48,2765.36907041055,74.1074,74.1074,74.0403,74.0403,2765.3691
2012-10-12 12:50:00,143.46,143.46,143.38,143.44,1276.324186343331,74.03,74.03,73.9887,74.0197,1276.3242
2012-10-12 12:55:00,143.39,143.47,143.38,143.42,3616.251861306104,73.9939,74.0352,73.9887,74.0094,3616.2519
2012-10-12 13:00:00,143.43,143.49,143.39,143.49,4467.134652201658,74.0145,74.0455,73.9939,74.0455,4467.1347
2012-10-12 13:05:00,143.51,143.51,143.45,143.45,2127.206977238885,74.0558,74.0558,74.0249,74.0249,2127.207
2012-10-12 13:10:00,143.47,143.47,143.38,143.44,8083.386513507763,74.0352,74.0352,73.9887,74.0197,8083.3865
2012-10-12 13:15:00,143.44,143.51,143.44,143.45,4892.576047649435,74.0197,74.0558,74.0197,74.0249,4892.576
2012-10-12 13:20:00,143.47,143.51,143.41,143.41,3828.972559029993,74.0352,74.0558,74.0042,74.0042,3828.9726
2012-10-12 13:25:00,143.39,143.41,143.37,143.38,3297.170814720272,73.9939,74.0042,73.9836,73.9887,3297.1708
2012-10-12 13:30:00,143.41,143.54,143.41,143.43,3828.972559029993,74.0042,74.0713,74.0042,74.0145,3828.9726
2012-10-12 13:35:00,143.42,143.49,143.35,143.49,7126.143373750265,74.0094,74.0455,73.9732,74.0455,7126.1434
2012-10-12 13:40:00,143.48,143.48,143.33,143.34,6700.701978302488,74.0403,74.0403,73.9629,73.9681,6700.702
2012-10-12 13:45:00,143.37,143.4,143.31,143.32,6487.9812805786,73.9836,73.999,73.9526,73.9578,6487.9813
2012-10-12 13:50:00,143.36,143.47,143.36,143.39,11167.836630504144,73.9784,74.0352,73.9784,73.9939,11167.8366
2012-10-12 13:55:00,143.41,143.68,143.41,143.64,3616.251861306104,74.0042,74.1435,74.0042,74.1229,3616.2519
2012-10-12 14:00:00,143.63,143.63,143.47,143.52,5956.179536268878,74.1177,74.1177,74.0352,74.061,5956.1795
2012-10-12 14:05:00,143.53,143.57,143.46,143.53,6381.620931716655,74.0661,74.0868,74.03,74.0661,6381.6209
2012-10-12 14:10:00,143.58,143.62,143.5,143.52,4360.774303339715,74.0919,74.1126,74.0507,74.061,4360.7743
2012-10-12 14:15:00,143.48,143.48,143.35,143.35,4679.855349925547,74.0403,74.0403,73.9732,73.9732,4679.8553
2012-10-12 14:20:00,143.35,143.5,143.35,143.47,8508.82790895554,73.9732,74.0507,73.9732,74.0352,8508.8279
2012-10-12 14:25:00,143.47,143.56,143.41,143.55,6168.900233992767,74.0352,74.0816,74.0042,74.0765,6168.9002
2012-10-12 14:30:00,143.53,143.53,143.3,143.33,7764.30546692193,74.0661,74.0661,73.9474,73.9629,7764.3055
2012-10-12 14:35:00,143.32,143.32,143.24,143.24,10423.314188470536,73.9578,73.9578,73.9165,73.9165,10423.3142
2012-10-12 14:40:00,143.23,143.24,143.09,143.21,11061.476281642204,73.9113,73.9165,73.8391,73.901,11061.4763
2012-10-12 14:45:00,143.21,143.31,143.12,143.26,12656.881514571363,73.901,73.9526,73.8546,73.9268,12656.8815
2012-10-12 14:50:00,143.21,143.39,143.18,143.33,7445.224420336098,73.901,73.9939,73.8855,73.9629,7445.2244
2012-10-12 14:55:00,143.32,143.4,143.28,143.38,7657.945118059986,73.9578,73.999,73.9371,73.9887,7657.9451
2012-10-12 15:00:00,143.36,143.41,143.26,143.33,10210.593490746647,73.9784,74.0042,73.9268,73.9629,10210.5935
2012-10-12 15:05:00,143.31,143.42,143.27,143.38,15103.169538396083,73.9526,74.0094,73.932,73.9887,15103.1695
2012-10-12 15:10:00,143.38,143.46,143.37,143.38,9253.350350989149,73.9887,74.03,73.9836,73.9887,9253.3504
2012-10-12 15:15:00,143.4,143.47,143.38,143.4,10636.034886194426,73.999,74.0352,73.9887,73.999,10636.0349
2012-10-12 15:20:00,143.39,143.43,143.31,143.4,10742.395235056369,73.9939,74.0145,73.9526,73.999,10742.3952
2012-10-12 15:25:00,143.4,143.54,143.4,143.43,17762.17825994469,73.999,74.0713,73.999,74.0145,17762.1783
2012-10-12 15:30:00,143.46,143.53,143.39,143.42,23292.91640076579,74.03,74.0661,73.9939,74.0094,23292.9164
2012-10-12 15:35:00,143.41,143.47,143.31,143.43,17868.538608806633,74.0042,74.0352,73.9526,74.0145,17868.5386
2012-10-12 15:40:00,143.41,143.48,143.36,143.44,17868.538608806633,74.0042,74.0403,73.9784,74.0197,17868.5386
2012-10-12 15:45:00,143.45,143.52,143.33,143.36,29249.095937034668,74.0249,74.061,73.9629,73.9784,29249.0959
2012-10-12 15:50:00,143.35,143.55,143.22,143.33,81472.0272282493,73.9732,74.0765,73.9062,73.9629,81472.0272
2012-10-12 15:55:00,143.31,143.35,143.22,143.29,120293.55456285896,73.9526,73.9732,73.9062,73.9423,120293.5546
2012-10-15 09:30:00,143.54,143.8,143.11,143.31,42969.580940225474,74.0713,74.2055,73.8494,73.9526,42969.5809
2012-10-15 09:35:00,143.41,143.45,143.02,143.06,26164.645820038284,74.0042,74.0249,73.803,73.8236,26164.6458
2012-10-15 09:40:00,143.15,143.41,142.57,143.41,28930.014890448834,73.87,74.0042,73.5707,74.0042,28930.0149
2012-10-15 09:45:00,143.32,143.68,143.32,143.51,7764.30546692193,73.9578,74.1435,73.9578,74.0558,7764.3055
2012-10-15 09:50:00,143.48,143.71,143.34,143.35,4786.215698787491,74.0403,74.159,73.9681,73.9732,4786.2157
2012-10-15 09:55:00,143.35,143.85,143.33,143.56,9253.350350989149,73.9732,74.2313,73.9629,74.0816,9253.3504
2012-10-15 10:00:00,143.45,143.54,143.23,143.46,4679.855349925547,74.0249,74.0713,73.9113,74.03,4679.8553
2012-10-15 10:05:00,143.49,143.52,143.22,143.32,4679.855349925547,74.0455,74.061,73.9062,73.9578,4679.8553
2012-10-15 10:10:00,143.44,143.44,143.15,143.25,4786.215698787491,74.0197,74.0197,73.87,73.9216,4786.2157
2012-10-15 10:15:00,143.18,143.37,143.15,143.26,2659.0087215486064,73.8855,73.9836,73.87,73.9268,2659.0087
2012-10-15 10:20:00,143.22,143.36,143.11,143.27,5530.738140821101,73.9062,73.9784,73.8494,73.932,5530.7381
2012-10-15 10:25:00,143.33,143.34,142.87,142.92,6594.341629440543,73.9629,73.9681,73.7256,73.7514,6594.3416
2012-10-15 10:30:00,142.92,143.13,142.73,142.97,8508.82790895554,73.7514,73.8597,73.6533,73.7772,8508.8279
2012-10-15 10:35:00,143.02,143.35,143.01,143.35,8508.82790895554,73.803,73.9732,73.7978,73.9732,8508.8279
2012-10-15 10:40:00,143.36,143.48,143.36,143.48,3084.450116996384,73.9784,74.0403,73.9784,74.0403,3084.4501
2012-10-15 10:45:00,143.46,143.47,143.37,143.41,3828.972559029993,74.03,74.0352,73.9836,74.0042,3828.9726
2012-10-15 10:50:00,143.43,143.43,143.29,143.38,6275.260582854711,74.0145,74.0145,73.9423,73.9887,6275.2606
2012-10-15 10:55:00,143.35,143.55,143.35,143.55,3935.332907891937,73.9732,74.0765,73.9732,74.0765,3935.3329
2012-10-15 11:00:00,143.55,143.63,143.49,143.51,16804.93512018719,74.0765,74.1177,74.0455,74.0558,16804.9351
2012-10-15 11:05:00,143.45,143.62,143.45,143.5,6168.900233992767,74.0249,74.1126,74.0249,74.0507,6168.9002
2012-10-15 11:10:00,143.47,143.55,143.47,143.48,2659.0087215486064,74.0352,74.0765,74.0352,74.0403,2659.0087
2012-10-15 11:15:00,143.5,143.59,143.47,143.59,5424.377791959157,74.0507,74.0971,74.0352,74.0971,5424.3778
2012-10-15 11:20:00,143.62,143.81,143.6,143.7,5637.098489683045,74.1126,74.2106,74.1023,74.1539,5637.0985
2012-10-15 11:25:00,143.7,143.83,143.66,143.72,6594.341629440543,74.1539,74.2209,74.1332,74.1642,6594.3416
2012-10-15 11:30:00,143.74,143.78,143.71,143.73,3722.612210168049,74.1745,74.1951,74.159,74.1693,3722.6122
2012-10-15 11:35:00,143.78,143.9,143.77,143.9,5211.657094235268,74.1951,74.2571,74.19,74.2571,5211.6571
2012-10-15 11:40:00,143.91,144.19,143.91,144.1,4360.774303339715,74.2622,74.4067,74.2622,74.3603,4360.7743
2012-10-15 11:45:00,144.04,144.1,143.91,143.91,26909.168262071897,74.3293,74.3603,74.2622,74.2622,26909.1683
2012-10-15 11:50:00,143.94,143.95,143.73,143.81,7764.30546692193,74.2777,74.2829,74.1693,74.2106,7764.3055
2012-10-15 11:55:00,143.87,143.89,143.81,143.82,638.1620931716654,74.2416,74.2519,74.2106,74.2158,638.1621
2012-10-15 12:00:00,143.84,143.95,143.82,143.91,3616.251861306104,74.2261,74.2829,74.2158,74.2622,3616.2519
2012-10-15 12:05:00,143.89,144.07,143.89,144.02,4892.576047649435,74.2519,74.3448,74.2519,74.319,4892.576
2012-10-15 12:10:00,144.05,144.05,143.78,143.8,16804.93512018719,74.3345,74.3345,74.1951,74.2055,16804.9351
2012-10-15 12:15:00,143.85,143.85,143.75,143.8,11167.836630504144,74.2313,74.2313,74.1797,74.2055,11167.8366
2012-10-15 12:20:00,143.8,143.87,143.74,143.81,29036.37523931078,74.2055,74.2416,74.1745,74.2106,29036.3752
2012-10-15 12:25:00,143.82,143.98,143.78,143.98,11167.836630504144,74.2158,74.2983,74.1951,74.2983,11167.8366
2012-10-15 12:30:00,144.0,144.01,143.89,143.91,5211.657094235268,74.3087,74.3138,74.2519,74.2622,5211.6571
2012-10-15 12:35:00,143.89,144.15,143.84,144.15,15741.33163156775,74.2519,74.3861,74.2261,74.3861,15741.3316
2012-10-15 12:40:00,144.13,144.21,143.93,143.98,7126.143373750265,74.3758,74.417,74.2725,74.2983,7126.1434
2012-10-15 12:45:00,144.03,144.08,143.92,144.01,6807.062327164432,74.3241,74.35,74.2674,74.3138,6807.0623
2012-10-15 12:50:00,144.05,144.05,143.95,144.02,3297.170814720272,74.3345,74.3345,74.2829,74.319,3297.1708
2012-10-15 12:55:00,144.06,144.09,143.94,144.02,8296.107211231652,74.3396,74.3551,74.2777,74.319,8296.1072
2012-10-15 13:00:00,144.02,144.09,144.02,144.02,4998.93639651138,74.319,74.3551,74.319,74.319,4998.9364
2012-10-15 13:05:00,144.09,144.11,144.0,144.02,10742.395235056369,74.3551,74.3654,74.3087,74.319,10742.3952
2012-10-15 13:10:00,144.08,144.18,144.06,144.06,13082.322910019142,74.35,74.4016,74.3396,74.3396,13082.3229
2012-10-15 13:15:00,144.1,144.19,144.1,144.15,6062.539885130822,74.3603,74.4067,74.3603,74.3861,6062.5399
2012-10-15 13:20:00,144.13,144.17,144.08,144.1,6381.620931716655,74.3758,74.3964,74.35,74.3603,6381.6209
2012-10-15 13:25:00,144.12,144.12,143.99,144.02,3084.450116996384,74.3706,74.3706,74.3035,74.319,3084.4501
2012-10-15 13:30:00,144.05,144.07,143.97,144.07,6700.701978302488,74.3345,74.3448,74.2932,74.3448,6700.702
2012-10-15 13:35:00,144.07,144.07,143.93,143.93,1914.4862795149968,74.3448,74.3448,74.2725,74.2725,1914.4863
2012-10-15 13:40:00,143.94,144.07,143.93,144.03,4573.495001063603,74.2777,74.3448,74.2725,74.3241,4573.495
2012-10-15 13:45:00,144.04,144.16,144.02,144.13,14039.56604977664,74.3293,74.3912,74.319,74.3758,14039.566
2012-10-15 13:50:00,144.15,144.19,144.11,144.18,22016.59221442246,74.3861,74.4067,74.3654,74.4016,22016.5922
2012-10-15 13:55:00,144.17,144.2,144.12,144.19,7870.665815783875,74.3964,74.4119,74.3706,74.4067,7870.6658
2012-10-15 14:00:00,144.19,144.2,144.14,144.16,8721.54860667943,74.4067,74.4119,74.3809,74.3912,8721.5486
2012-10-15 14:05:00,144.16,144.17,144.07,144.07,8083.386513507763,74.3912,74.3964,74.3448,74.3448,8083.3865
2012-10-15 14:10:00,144.11,144.17,144.1,144.15,4467.134652201658,74.3654,74.3964,74.3603,74.3861,4467.1347
2012-10-15 14:15:00,144.13,144.14,144.01,144.02,8721.54860667943,74.3758,74.3809,74.3138,74.319,8721.5486
2012-10-15 14:20:00,144.01,144.1,144.01,144.05,13188.683258881088,74.3138,74.3603,74.3138,74.3345,13188.6833
2012-10-15 14:25:00,144.05,144.09,143.96,143.96,9466.071048713038,74.3345,74.3551,74.288,74.288,9466.071
2012-10-15 14:30:00,143.94,143.97,143.85,143.9,7232.503722612209,74.2777,74.2932,74.2313,74.2571,7232.5037
2012-10-15 14:35:00,143.91,143.92,143.82,143.86,7764.30546692193,74.2622,74.2674,74.2158,74.2364,7764.3055
2012-10-15 14:40:00,143.85,143.89,143.71,143.78,8508.82790895554,74.2313,74.2519,74.159,74.1951,8508.8279
2012-10-15 14:45:00,143.78,143.89,143.78,143.86,5530.738140821101,74.1951,74.2519,74.1951,74.2364,5530.7381
2012-10-15 14:50:00,143.87,144.02,143.86,143.98,4679.855349925547,74.2416,74.319,74.2364,74.2983,4679.8553
2012-10-15 14:55:00,143.96,144.04,143.94,144.0,4573.495001063603,74.288,74.3293,74.2777,74.3087,4573.495
2012-10-15 15:00:00,144.02,144.06,143.94,143.94,7870.665815783875,74.319,74.3396,74.2777,74.2777,7870.6658
2012-10-15 15:05:00,143.94,144.02,143.94,143.97,6275.260582854711,74.2777,74.319,74.2777,74.2932,6275.2606
2012-10-15 15:10:00,143.99,144.15,143.9,143.94,16379.493724739414,74.3035,74.3861,74.2571,74.2777,16379.4937
2012-10-15 15:15:00,143.97,144.31,143.96,144.31,11274.19697936609,74.2932,74.4686,74.288,74.4686,11274.197
2012-10-15 15:20:00,144.29,144.29,144.04,144.1,33290.78919378855,74.4583,74.4583,74.3293,74.3603,33290.7892
2012-10-15 15:25:00,144.1,144.1,143.94,143.99,9785.15209529887,74.3603,74.3603,74.2777,74.3035,9785.1521
2012-10-15 15:30:00,144.05,144.13,143.95,144.01,14571.367794086362,74.3345,74.3758,74.2829,74.3138,14571.3678
2012-10-15 15:35:00,144.0,144.02,143.92,143.94,24143.799191661343,74.3087,74.319,74.2674,74.2777,24143.7992
2012-10-15 15:40:00,143.94,143.94,143.84,143.84,31376.30291427356,74.2777,74.2777,74.2261,74.2261,31376.3029
2012-10-15 15:45:00,143.85,143.99,143.79,143.98,62858.96617740905,74.2313,74.3035,74.2003,74.2983,62858.9662
2012-10-15 15:50:00,143.98,144.11,143.96,143.97,58391.8315252074,74.2983,74.3654,74.288,74.2932,58391.8315
2012-10-15 15:55:00,143.97,144.04,143.94,143.97,131993.1929376728,74.2932,74.3293,74.2777,74.2932,131993.1929
2012-10-16 09:30:00,145.03,145.03,144.25,144.94,21165.709423526907,74.8402,74.8402,74.4377,74.7937,21165.7094
2012-10-16 09:35:00,145.01,145.04,144.72,144.73,6700.701978302488,74.8299,74.8453,74.6802,74.6854,6700.702
2012-10-16 09:40:00,144.88,144.93,144.58,144.84,14145.926398638583,74.7628,74.7886,74.608,74.7421,14145.9264
2012-10-16 09:45:00,144.88,145.35,144.83,144.9,44564.98617315464,74.7628,75.0053,74.737,74.7731,44564.9862
2012-10-16 09:50:00,144.97,145.18,144.94,145.17,6594.341629440543,74.8092,74.9176,74.7937,74.9124,6594.3416
2012-10-16 09:55:00,145.16,145.34,145.02,145.02,13507.76430546692,74.9073,75.0002,74.835,74.835,13507.7643
2012-10-16 10:00:00,145.04,145.18,144.95,144.99,16273.13337587747,74.8453,74.9176,74.7989,74.8195,16273.1334
2012-10-16 10:05:00,145.05,145.16,144.99,145.12,16166.773027015526,74.8505,74.9073,74.8195,74.8866,16166.773
2012-10-16 10:10:00,145.07,145.12,144.84,144.84,13826.845352052753,74.8608,74.8866,74.7421,74.7421,13826.8454
2012-10-16 10:15:00,144.85,145.01,144.78,144.8,16273.13337587747,74.7473,74.8299,74.7112,74.7215,16273.1334
2012-10-16 10:20:00,144.87,144.96,144.8,144.87,17762.17825994469,74.7576,74.8041,74.7215,74.7576,17762.1783
2012-10-16 10:25:00,144.88,144.94,144.69,144.88,17443.09721335886,74.7628,74.7937,74.6647,74.7628,17443.0972
2012-10-16 10:30:00,144.82,144.91,144.82,144.91,7977.026164645818,74.7318,74.7783,74.7318,74.7783,7977.0262
2012-10-16 10:35:00,144.88,144.88,144.81,144.84,5743.45883854499,74.7628,74.7628,74.7267,74.7421,5743.4588
2012-10-16 10:40:00,144.8,144.93,144.8,144.88,7870.665815783875,74.7215,74.7886,74.7215,74.7628,7870.6658
2012-10-16 10:45:00,144.92,144.94,144.8,144.88,8508.82790895554,74.7834,74.7937,74.7215,74.7628,8508.8279
2012-10-16 10:50:00,144.91,144.95,144.77,144.84,8721.54860667943,74.7783,74.7989,74.706,74.7421,8721.5486
2012-10-16 10:55:00,144.85,144.95,144.79,144.8,17974.898957668578,74.7473,74.7989,74.7163,74.7215,17974.899
2012-10-16 11:00:00,144.78,144.91,144.78,144.84,8296.107211231652,74.7112,74.7783,74.7112,74.7421,8296.1072
2012-10-16 11:05:00,144.82,144.91,144.75,144.88,5956.179536268878,74.7318,74.7783,74.6957,74.7628,5956.1795
2012-10-16 11:10:00,144.89,144.91,144.81,144.84,10529.67453733248,74.7679,74.7783,74.7267,74.7421,10529.6745
2012-10-16 11:15:00,144.82,144.91,144.8,144.88,5424.377791959157,74.7318,74.7783,74.7215,74.7628,5424.3778
2012-10-16 11:20:00,144.88,144.99,144.85,144.99,10955.115932780258,74.7628,74.8195,74.7473,74.8195,10955.1159
2012-10-16 11:25:00,144.97,145.08,144.94,144.97,6381.620931716655,74.8092,74.866,74.7937,74.8092,6381.6209
2012-10-16 11:30:00,144.97,144.97,144.77,144.79,4892.576047649435,74.8092,74.8092,74.706,74.7163,4892.576
2012-10-16 11:35:00,144.79,144.81,144.63,144.63,12337.800467985531,74.7163,74.7267,74.6338,74.6338,12337.8005
2012-10-16 11:40:00,144.61,144.64,144.39,144.41,5211.657094235268,74.6234,74.6389,74.5099,74.5202,5211.6571
2012-10-16 11:45:00,144.43,144.69,144.43,144.57,3509.89151244416,74.5306,74.6647,74.5306,74.6028,3509.8915
2012-10-16 11:50:00,144.68,145.01,144.68,144.88,4467.134652201658,74.6596,74.8299,74.6596,74.7628,4467.1347
2012-10-16 11:55:00,144.92,145.03,144.9,145.03,3084.450116996384,74.7834,74.8402,74.7731,74.8402,3084.4501
2012-10-16 12:00:00,145.02,145.04,144.76,144.81,5530.738140821101,74.835,74.8453,74.7009,74.7267,5530.7381
2012-10-16 12:05:00,144.83,144.97,144.83,144.84,4892.576047649435,74.737,74.8092,74.737,74.7421,4892.576
2012-10-16 12:10:00,144.81,145.09,144.77,145.09,6807.062327164432,74.7267,74.8711,74.706,74.8711,6807.0623
2012-10-16 12:15:00,145.0,145.11,144.9,144.92,3828.972559029993,74.8247,74.8815,74.7731,74.7834,3828.9726
2012-10-16 12:20:00,144.88,144.99,144.84,144.9,4254.41395447777,74.7628,74.8195,74.7421,74.7731,4254.414
2012-10-16 12:25:00,144.94,145.17,144.9,145.14,4786.215698787491,74.7937,74.9124,74.7731,74.8969,4786.2157
2012-10-16 12:30:00,145.14,145.17,145.12,145.12,2871.729419272495,74.8969,74.9124,74.8866,74.8866,2871.7294
2012-10-16 12:35:00,145.15,145.17,145.12,145.12,4892.576047649435,74.9021,74.9124,74.8866,74.8866,4892.576
2012-10-16 12:40:00,145.16,145.16,145.11,145.11,1276.324186343331,74.9073,74.9073,74.8815,74.8815,1276.3242
2012-10-16 12:45:00,145.11,145.17,145.11,145.15,5849.819187406933,74.8815,74.9124,74.8815,74.9021,5849.8192
2012-10-16 12:50:00,145.17,145.24,145.16,145.24,8508.82790895554,74.9124,74.9485,74.9073,74.9485,8508.8279
2012-10-16 12:55:00,145.25,145.32,145.24,145.29,9040.62965326526,74.9537,74.9898,74.9485,74.9744,9040.6297
2012-10-16 13:00:00,145.29,145.31,145.26,145.31,1701.765581791108,74.9744,74.9847,74.9589,74.9847,1701.7656
2012-10-16 13:05:00,145.31,145.34,145.3,145.34,4041.6932567538815,74.9847,75.0002,74.9795,75.0002,4041.6933
2012-10-16 13:10:00,145.34,145.4,145.27,145.27,18081.259306530523,75.0002,75.0311,74.964,74.964,18081.2593
2012-10-16 13:15:00,145.26,145.26,145.11,145.17,6913.422676026376,74.9589,74.9589,74.8815,74.9124,6913.4227
2012-10-16 13:20:00,145.16,145.28,145.07,145.25,18293.98000425441,74.9073,74.9692,74.8608,74.9537,18293.98
2012-10-16 13:25:00,145.23,145.24,145.18,145.2,5530.738140821101,74.9434,74.9485,74.9176,74.9279,5530.7381
2012-10-16 13:30:00,145.17,145.23,145.15,145.18,5849.819187406933,74.9124,74.9434,74.9021,74.9176,5849.8192
2012-10-16 13:35:00,145.18,145.2,145.05,145.05,5849.819187406933,74.9176,74.9279,74.8505,74.8505,5849.8192
2012-10-16 13:40:00,145.03,145.03,144.9,144.9,3403.531163582216,74.8402,74.8402,74.7731,74.7731,3403.5312
2012-10-16 13:45:00,144.9,144.94,144.86,144.94,4998.93639651138,74.7731,74.7937,74.7525,74.7937,4998.9364
2012-10-16 13:50:00,144.99,145.01,144.95,145.0,3509.89151244416,74.8195,74.8299,74.7989,74.8247,3509.8915
2012-10-16 13:55:00,144.99,145.04,144.98,145.04,5956.179536268878,74.8195,74.8453,74.8144,74.8453,5956.1795
2012-10-16 14:00:00,145.02,145.02,144.91,144.97,3616.251861306104,74.835,74.835,74.7783,74.8092,3616.2519
2012-10-16 14:05:00,144.91,144.94,144.76,144.78,7551.584769198042,74.7783,74.7937,74.7009,74.7112,7551.5848
2012-10-16 14:10:00,144.78,144.83,144.75,144.79,8189.746862369707,74.7112,74.737,74.6957,74.7163,8189.7469
2012-10-16 14:15:00,144.81,144.85,144.78,144.83,3828.972559029993,74.7267,74.7473,74.7112,74.737,3828.9726
2012-10-16 14:20:00,144.83,144.89,144.78,144.8,8296.107211231652,74.737,74.7679,74.7112,74.7215,8296.1072
2012-10-16 14:25:00,144.79,144.85,144.75,144.82,7338.864071474153,74.7163,74.7473,74.6957,74.7318,7338.8641
2012-10-16 14:30:00,144.85,144.85,144.75,144.78,3828.972559029993,74.7473,74.7473,74.6957,74.7112,3828.9726
2012-10-16 14:35:00,144.77,144.78,144.71,144.73,2871.729419272495,74.706,74.7112,74.6751,74.6854,2871.7294
2012-10-16 14:40:00,144.72,144.83,144.7,144.83,4254.41395447777,74.6802,74.737,74.6699,74.737,4254.414
2012-10-16 14:45:00,144.8,144.94,144.8,144.89,5637.098489683045,74.7215,74.7937,74.7215,74.7679,5637.0985
2012-10-16 14:50:00,144.9,144.93,144.81,144.86,5956.179536268878,74.7731,74.7886,74.7267,74.7525,5956.1795
2012-10-16 14:55:00,144.83,144.88,144.8,144.83,4679.855349925547,74.737,74.7628,74.7215,74.737,4679.8553
2012-10-16 15:00:00,144.85,144.99,144.85,144.86,9466.071048713038,74.7473,74.8195,74.7473,74.7525,9466.071
2012-10-16 15:05:00,144.86,144.88,144.77,144.77,5318.017443097213,74.7525,74.7628,74.706,74.706,5318.0174
2012-10-16 15:10:00,144.73,144.75,144.61,144.66,5105.296745373324,74.6854,74.6957,74.6234,74.6493,5105.2967
2012-10-16 15:15:00,144.67,144.84,144.66,144.8,9785.15209529887,74.6544,74.7421,74.6493,74.7215,9785.1521
2012-10-16 15:20:00,144.8,144.83,144.72,144.72,11167.836630504144,74.7215,74.737,74.6802,74.6802,11167.8366
2012-10-16 15:25:00,144.72,144.73,144.57,144.62,15422.250584981915,74.6802,74.6854,74.6028,74.6286,15422.2506
2012-10-16 15:30:00,144.62,144.7,144.58,144.6,14890.448840672196,74.6286,74.6699,74.608,74.6183,14890.4488
2012-10-16 15:35:00,144.61,144.71,144.57,144.67,11699.638374813869,74.6234,74.6751,74.6028,74.6544,11699.6384
2012-10-16 15:40:00,144.69,144.79,144.69,144.78,11486.91767708998,74.6647,74.7163,74.6647,74.7112,11486.9177
2012-10-16 15:45:00,144.77,144.77,144.63,144.68,17017.65581791108,74.706,74.706,74.6338,74.6596,17017.6558
2012-10-16 15:50:00,144.68,144.82,144.67,144.79,22867.47500531801,74.6596,74.7318,74.6544,74.7163,22867.475
2012-10-16 15:55:00,144.82,144.89,144.77,144.79,47755.796639012966,74.7318,74.7679,74.706,74.7163,47755.7966
2012-10-17 09:30:00,144.1,144.27,142.92,143.39,47117.634545841305,74.3603,74.448,73.7514,73.9939,47117.6345
2012-10-17 09:35:00,143.3,143.84,143.2,143.68,19144.86279514997,73.9474,74.2261,73.8958,74.1435,19144.8628
2012-10-17 09:40:00,143.76,143.83,143.49,143.49,26377.366517762173,74.1848,74.2209,74.0455,74.0455,26377.3665
2012-10-17 09:45:00,143.53,143.73,143.44,143.48,35417.99617102744,74.0661,74.1693,74.0197,74.0403,35417.9962
2012-10-17 09:50:00,143.49,143.57,143.23,143.3,32652.627100616886,74.0455,74.0868,73.9113,73.9474,32652.6271
2012-10-17 09:55:00,143.32,143.52,143.27,143.37,16698.574771325246,73.9578,74.061,73.932,73.9836,16698.5748
2012-10-17 10:00:00,143.38,143.46,143.18,143.32,23718.357796213568,73.9887,74.03,73.8855,73.9578,23718.3578
2012-10-17 10:05:00,143.33,143.45,143.31,143.35,15209.529887258028,73.9629,74.0249,73.9526,73.9732,15209.5299
2012-10-17 10:10:00,143.35,143.57,143.31,143.5,11805.998723675812,73.9732,74.0868,73.9526,74.0507,11805.9987
2012-10-17 10:15:00,143.42,143.42,143.02,143.02,29674.537332482447,74.0094,74.0094,73.803,73.803,29674.5373
2012-10-17 10:20:00,143.07,143.47,143.05,143.47,10529.67453733248,73.8288,74.0352,73.8184,74.0352,10529.6745
2012-10-17 10:25:00,143.41,143.88,143.41,143.8,58179.11082748351,74.0042,74.2467,74.0042,74.2055,58179.1108
2012-10-17 10:30:00,143.83,143.9,143.65,143.82,12018.7194213997,74.2209,74.2571,74.1281,74.2158,12018.7194
2012-10-17 10:35:00,143.78,143.78,143.57,143.66,14784.088491810253,74.1951,74.1951,74.0868,74.1332,14784.0885
2012-10-17 10:40:00,143.7,143.82,143.63,143.71,15634.971282705805,74.1539,74.2158,74.1177,74.159,15634.9713
2012-10-17 10:45:00,143.74,143.89,143.73,143.85,9785.15209529887,74.1745,74.2519,74.1693,74.2313,9785.1521
2012-10-17 10:50:00,143.85,143.98,143.74,143.77,16379.493724739414,74.2313,74.2983,74.1745,74.19,16379.4937
2012-10-17 10:55:00,143.8,143.82,143.75,143.79,4360.774303339715,74.2055,74.2158,74.1797,74.2003,4360.7743
2012-10-17 11:00:00,143.78,143.9,143.74,143.74,5743.45883854499,74.1951,74.2571,74.1745,74.1745,5743.4588
2012-10-17 11:05:00,143.72,143.75,143.49,143.68,16379.493724739414,74.1642,74.1797,74.0455,74.1435,16379.4937
2012-10-17 11:10:00,143.73,143.73,143.64,143.68,4892.576047649435,74.1693,74.1693,74.1229,74.1435,4892.576
2012-10-17 11:15:00,143.66,143.71,143.55,143.6,3828.972559029993,74.1332,74.159,74.0765,74.1023,3828.9726
2012-10-17 11:20:00,143.6,143.65,143.51,143.64,10742.395235056369,74.1023,74.1281,74.0558,74.1229,10742.3952
2012-10-17 11:25:00,143.62,143.7,143.54,143.62,24675.600935971062,74.1126,74.1539,74.0713,74.1126,24675.6009
2012-10-17 11:30:00,143.66,143.67,143.55,143.55,5637.098489683045,74.1332,74.1384,74.0765,74.0765,5637.0985
2012-10-17 11:35:00,143.52,143.69,143.46,143.58,5849.819187406933,74.061,74.1487,74.03,74.0919,5849.8192
2012-10-17 11:40:00,143.56,143.57,143.46,143.47,4892.576047649435,74.0816,74.0868,74.03,74.0352,4892.576
2012-10-17 11:45:00,143.48,143.67,143.48,143.67,7977.026164645818,74.0403,74.1384,74.0403,74.1384,7977.0262
2012-10-17 11:50:00,143.63,143.7,143.61,143.62,2978.089768134439,74.1177,74.1539,74.1074,74.1126,2978.0898
2012-10-17 11:55:00,143.64,143.65,143.6,143.64,3190.8104658583275,74.1229,74.1281,74.1023,74.1229,3190.8105
2012-10-17 12:00:00,143.62,143.67,143.43,143.45,42544.1395447777,74.1126,74.1384,74.0145,74.0249,42544.1395
2012-10-17 12:05:00,143.45,143.5,143.24,143.5,13295.043607743031,74.0249,74.0507,73.9165,74.0507,13295.0436
2012-10-17 12:10:00,143.47,143.48,143.35,143.37,7764.30546692193,74.0352,74.0403,73.9732,73.9836,7764.3055
2012-10-17 12:15:00,143.37,143.45,143.36,143.4,7019.78302488832,73.9836,74.0249,73.9784,73.999,7019.783
2012-10-17 12:20:00,143.38,143.49,143.36,143.47,7764.30546692193,73.9887,74.0455,73.9784,74.0352,7764.3055
2012-10-17 12:25:00,143.47,143.5,143.4,143.49,3722.612210168049,74.0352,74.0507,73.999,74.0455,3722.6122
2012-10-17 12:30:00,143.49,143.5,143.38,143.38,5424.377791959157,74.0455,74.0507,73.9887,73.9887,5424.3778
2012-10-17 12:35:00,143.41,143.51,143.4,143.51,2127.206977238885,74.0042,74.0558,73.999,74.0558,2127.207
2012-10-17 12:40:00,143.53,143.56,143.47,143.5,3935.332907891937,74.0661,74.0816,74.0352,74.0507,3935.3329
2012-10-17 12:45:00,143.51,143.6,143.51,143.6,2765.36907041055,74.0558,74.1023,74.0558,74.1023,2765.3691
2012-10-17 12:50:00,143.61,143.65,143.56,143.65,4892.576047649435,74.1074,74.1281,74.0816,74.1281,4892.576
2012-10-17 12:55:00,143.65,143.69,143.58,143.59,4786.215698787491,74.1281,74.1487,74.0919,74.0971,4786.2157
2012-10-17 13:00:00,143.55,143.64,143.55,143.61,4254.41395447777,74.0765,74.1229,74.0765,74.1074,4254.414
2012-10-17 13:05:00,143.63,143.7,143.62,143.66,5105.296745373324,74.1177,74.1539,74.1126,74.1332,5105.2967
2012-10-17 13:10:00,143.67,143.72,143.66,143.69,3935.332907891937,74.1384,74.1642,74.1332,74.1487,3935.3329
2012-10-17 13:15:00,143.69,143.71,143.62,143.68,4360.774303339715,74.1487,74.159,74.1126,74.1435,4360.7743
2012-10-17 13:20:00,143.69,143.78,143.68,143.78,3190.8104658583275,74.1487,74.1951,74.1435,74.1951,3190.8105
2012-10-17 13:25:00,143.68,143.71,143.58,143.65,6168.900233992767,74.1435,74.159,74.0919,74.1281,6168.9002
2012-10-17 13:30:00,143.7,143.7,143.61,143.64,2233.567326100829,74.1539,74.1539,74.1074,74.1229,2233.5673
2012-10-17 13:35:00,143.59,143.6,143.54,143.54,957.2431397574984,74.0971,74.1023,74.0713,74.0713,957.2431
2012-10-17 13:40:00,143.55,143.55,143.34,143.38,7657.945118059986,74.0765,74.0765,73.9681,73.9887,7657.9451
2012-10-17 13:45:00,143.35,143.4,143.23,143.35,14784.088491810253,73.9732,73.999,73.9113,73.9732,14784.0885
2012-10-17 13:50:00,143.42,143.44,143.32,143.35,5424.377791959157,74.0094,74.0197,73.9578,73.9732,5424.3778
2012-10-17 13:55:00,143.36,143.36,143.2,143.25,5743.45883854499,73.9784,73.9784,73.8958,73.9216,5743.4588
2012-10-17 14:00:00,143.27,143.34,143.27,143.29,4041.6932567538815,73.932,73.9681,73.932,73.9423,4041.6933
2012-10-17 14:05:00,143.27,143.31,143.23,143.29,4467.134652201658,73.932,73.9526,73.9113,73.9423,4467.1347
2012-10-17 14:10:00,143.29,143.47,143.29,143.46,11167.836630504144,73.9423,74.0352,73.9423,74.03,11167.8366
2012-10-17 14:15:00,143.45,143.47,143.37,143.38,5530.738140821101,74.0249,74.0352,73.9836,73.9887,5530.7381
2012-10-17 14:20:00,143.38,143.62,143.37,143.59,17762.17825994469,73.9887,74.1126,73.9836,74.0971,17762.1783
2012-10-17 14:25:00,143.54,143.66,143.47,143.47,9572.431397574985,74.0713,74.1332,74.0352,74.0352,9572.4314
2012-10-17 14:30:00,143.49,143.6,143.45,143.59,22442.03360987024,74.0455,74.1023,74.0249,74.0971,22442.0336
2012-10-17 14:35:00,143.58,143.73,143.56,143.63,12018.7194213997,74.0919,74.1693,74.0816,74.1177,12018.7194
2012-10-17 14:40:00,143.6,143.94,143.6,143.88,17549.4575622208,74.1023,74.2777,74.1023,74.2467,17549.4576
2012-10-17 14:45:00,143.9,143.9,143.6,143.63,30950.86151882577,74.2571,74.2571,74.1023,74.1177,30950.8615
2012-10-17 14:50:00,143.66,143.72,143.52,143.53,10742.395235056369,74.1332,74.1642,74.061,74.0661,10742.3952
2012-10-17 14:55:00,143.55,143.68,143.53,143.63,5105.296745373324,74.0765,74.1435,74.0661,74.1177,5105.2967
2012-10-17 15:00:00,143.66,143.71,143.6,143.66,8189.746862369707,74.1332,74.159,74.1023,74.1332,8189.7469
2012-10-17 15:05:00,143.68,143.79,143.63,143.76,10316.953839608592,74.1435,74.2003,74.1177,74.1848,10316.9538
2012-10-17 15:10:00,143.76,143.82,143.71,143.82,9146.990002127206,74.1848,74.2158,74.159,74.2158,9146.99
2012-10-17 15:15:00,143.82,143.91,143.82,143.89,12231.440119123588,74.2158,74.2622,74.2158,74.2519,12231.4401
2012-10-17 15:20:00,143.9,143.94,143.86,143.9,14677.728142948306,74.2571,74.2777,74.2364,74.2571,14677.7281
2012-10-17 15:25:00,143.91,143.98,143.86,143.94,10848.755583918311,74.2622,74.2983,74.2364,74.2777,10848.7556
2012-10-17 15:30:00,143.91,143.94,143.87,143.92,14784.088491810253,74.2622,74.2777,74.2416,74.2674,14784.0885
2012-10-17 15:35:00,143.93,144.01,143.89,143.92,20421.18698149329,74.2725,74.3138,74.2519,74.2674,20421.187
2012-10-17 15:40:00,143.91,144.03,143.91,144.03,19783.02488832163,74.2622,74.3241,74.2622,74.3241,19783.0249
2012-10-17 15:45:00,144.02,144.03,143.66,143.68,47649.43629015103,74.319,74.3241,74.1332,74.1435,47649.4363
2012-10-17 15:50:00,143.69,143.78,143.63,143.74,35630.716868751326,74.1487,74.1951,74.1177,74.1745,35630.7169
2012-10-17 15:55:00,143.74,143.76,143.65,143.68,97851.5209529887,74.1745,74.1848,74.1281,74.1435,97851.521
2012-10-18 09:30:00,143.66,144.13,143.14,143.76,28291.85279727717,74.1332,74.3758,73.8649,74.1848,28291.8528
2012-10-18 09:35:00,143.89,144.38,143.81,144.22,10529.67453733248,74.2519,74.5048,74.2106,74.4222,10529.6745
2012-10-18 09:40:00,144.18,144.26,144.03,144.09,6487.9812805786,74.4016,74.4428,74.3241,74.3551,6487.9813
2012-10-18 09:45:00,144.09,144.16,144.05,144.05,7977.026164645818,74.3551,74.3912,74.3345,74.3345,7977.0262
2012-10-18 09:50:00,144.09,144.21,143.94,143.98,10423.314188470536,74.3551,74.417,74.2777,74.2983,10423.3142
2012-10-18 09:55:00,143.94,144.14,143.94,144.06,7977.026164645818,74.2777,74.3809,74.2777,74.3396,7977.0262
2012-10-18 10:00:00,144.05,144.36,144.01,144.01,12763.24186343331,74.3345,74.4944,74.3138,74.3138,12763.2419
2012-10-18 10:05:00,144.06,144.11,143.94,144.09,8189.746862369707,74.3396,74.3654,74.2777,74.3551,8189.7469
2012-10-18 10:10:00,144.1,144.1,143.99,144.05,6381.620931716655,74.3603,74.3603,74.3035,74.3345,6381.6209
2012-10-18 10:15:00,144.02,144.03,143.75,143.78,12337.800467985531,74.319,74.3241,74.1797,74.1951,12337.8005
2012-10-18 10:20:00,143.8,143.9,143.75,143.81,12975.9625611572,74.2055,74.2571,74.1797,74.2106,12975.9626
2012-10-18 10:25:00,143.84,143.91,143.77,143.88,5530.738140821101,74.2261,74.2622,74.19,74.2467,5530.7381
2012-10-18 10:30:00,143.91,144.21,143.91,144.21,9466.071048713038,74.2622,74.417,74.2622,74.417,9466.071
2012-10-18 10:35:00,144.11,144.23,144.11,144.17,5318.017443097213,74.3654,74.4274,74.3654,74.3964,5318.0174
2012-10-18 10:40:00,144.15,144.25,144.13,144.22,5211.657094235268,74.3861,74.4377,74.3758,74.4222,5211.6571
2012-10-18 10:45:00,144.2,144.35,144.11,144.35,7657.945118059986,74.4119,74.4893,74.3654,74.4893,7657.9451
2012-10-18 10:50:00,144.32,144.37,144.25,144.3,18293.98000425441,74.4738,74.4996,74.4377,74.4635,18293.98
2012-10-18 10:55:00,144.28,144.31,144.15,144.16,22548.39395873218,74.4532,74.4686,74.3861,74.3912,22548.394
2012-10-18 11:00:00,144.17,144.26,144.1,144.2,9891.512444160817,74.3964,74.4428,74.3603,74.4119,9891.5124
2012-10-18 11:05:00,144.19,144.24,144.09,144.18,11167.836630504144,74.4067,74.4325,74.3551,74.4016,11167.8366
2012-10-18 11:10:00,144.21,144.24,144.11,144.11,13401.403956604976,74.417,74.4325,74.3654,74.3654,13401.404
2012-10-18 11:15:00,144.16,144.25,144.13,144.25,7977.026164645818,74.3912,74.4377,74.3758,74.4377,7977.0262
2012-10-18 11:20:00,144.25,144.33,144.23,144.28,4786.215698787491,74.4377,74.479,74.4274,74.4532,4786.2157
2012-10-18 11:25:00,144.26,144.41,144.26,144.38,7232.503722612209,74.4428,74.5202,74.4428,74.5048,7232.5037
2012-10-18 11:30:00,144.38,144.46,144.38,144.4,8508.82790895554,74.5048,74.546,74.5048,74.5151,8508.8279
2012-10-18 11:35:00,144.39,144.43,144.24,144.37,14571.367794086362,74.5099,74.5306,74.4325,74.4996,14571.3678
2012-10-18 11:40:00,144.38,144.47,144.37,144.47,4148.053605615826,74.5048,74.5512,74.4996,74.5512,4148.0536
2012-10-18 11:45:00,144.47,144.57,144.4,144.55,6913.422676026376,74.5512,74.6028,74.5151,74.5925,6913.4227
2012-10-18 11:50:00,144.56,144.57,144.49,144.54,3403.531163582216,74.5976,74.6028,74.5615,74.5873,3403.5312
2012-10-18 11:55:00,144.54,144.72,144.53,144.72,10423.314188470536,74.5873,74.6802,74.5822,74.6802,10423.3142
2012-10-18 12:00:00,144.71,144.87,144.67,144.75,9146.990002127206,74.6751,74.7576,74.6544,74.6957,9146.99
2012-10-18 12:05:00,144.79,144.79,144.75,144.79,2127.206977238885,74.7163,74.7163,74.6957,74.7163,2127.207
2012-10-18 12:10:00,144.76,144.78,144.7,144.78,4573.495001063603,74.7009,74.7112,74.6699,74.7112,4573.495
2012-10-18 12:15:00,144.72,144.78,144.68,144.73,7232.503722612209,74.6802,74.7112,74.6596,74.6854,7232.5037
2012-10-18 12:20:00,144.73,144.76,144.73,144.75,3084.450116996384,74.6854,74.7009,74.6854,74.6957,3084.4501
2012-10-18 12:25:00,144.75,144.83,144.75,144.79,8189.746862369707,74.6957,74.737,74.6957,74.7163,8189.7469
2012-10-18 12:30:00,144.8,144.88,144.69,144.78,17230.37651563497,74.7215,74.7628,74.6647,74.7112,17230.3765
2012-10-18 12:35:00,144.75,144.8,144.58,144.63,24356.519889385232,74.6957,74.7215,74.608,74.6338,24356.5199
2012-10-18 12:40:00,144.64,144.64,144.35,144.38,6487.9812805786,74.6389,74.6389,74.4893,74.5048,6487.9813
2012-10-18 12:45:00,144.34,144.51,144.34,144.45,3084.450116996384,74.4841,74.5718,74.4841,74.5409,3084.4501
2012-10-18 12:50:00,144.48,144.64,144.46,144.52,8189.746862369707,74.5564,74.6389,74.546,74.577,8189.7469
2012-10-18 12:55:00,144.54,144.57,144.23,144.35,14890.448840672196,74.5873,74.6028,74.4274,74.4893,14890.4488
2012-10-18 13:00:00,144.4,144.46,144.27,144.4,4892.576047649435,74.5151,74.546,74.448,74.5151,4892.576
2012-10-18 13:05:00,144.32,144.33,144.19,144.21,12231.440119123588,74.4738,74.479,74.4067,74.417,12231.4401
2012-10-18 13:10:00,144.29,144.33,144.23,144.3,6062.539885130822,74.4583,74.479,74.4274,74.4635,6062.5399
2012-10-18 13:15:00,144.28,144.29,144.14,144.18,7870.665815783875,74.4532,74.4583,74.3809,74.4016,7870.6658
2012-10-18 13:20:00,144.21,144.22,144.0,144.0,16166.773027015526,74.417,74.4222,74.3087,74.3087,16166.773
2012-10-18 13:25:00,144.05,144.21,144.05,144.13,8083.386513507763,74.3345,74.417,74.3345,74.3758,8083.3865
2012-10-18 13:30:00,144.13,144.4,144.12,144.32,8934.269304403317,74.3758,74.5151,74.3706,74.4738,8934.2693
2012-10-18 13:35:00,144.37,144.45,144.32,144.42,16804.93512018719,74.4996,74.5409,74.4738,74.5254,16804.9351
2012-10-18 13:40:00,144.4,144.4,144.27,144.39,9359.710699851094,74.5151,74.5151,74.448,74.5099,9359.7107
2012-10-18 13:45:00,144.38,144.56,144.38,144.56,8827.908955541372,74.5048,74.5976,74.5048,74.5976,8827.909
2012-10-18 13:50:00,144.57,144.57,144.42,144.42,10955.115932780258,74.6028,74.6028,74.5254,74.5254,10955.1159
2012-10-18 13:55:00,144.41,144.45,144.34,144.4,3828.972559029993,74.5202,74.5409,74.4841,74.5151,3828.9726
2012-10-18 14:00:00,144.42,144.51,144.36,144.5,16273.13337587747,74.5254,74.5718,74.4944,74.5667,16273.1334
2012-10-18 14:05:00,144.49,144.58,144.47,144.5,11061.476281642204,74.5615,74.608,74.5512,74.5667,11061.4763
2012-10-18 14:10:00,144.5,144.64,144.43,144.51,12337.800467985531,74.5667,74.6389,74.5306,74.5718,12337.8005
2012-10-18 14:15:00,144.51,144.66,144.51,144.62,10104.233141884704,74.5718,74.6493,74.5718,74.6286,10104.2331
2012-10-18 14:20:00,144.63,144.67,144.57,144.63,17443.09721335886,74.6338,74.6544,74.6028,74.6338,17443.0972
2012-10-18 14:25:00,144.6,144.61,144.5,144.52,7338.864071474153,74.6183,74.6234,74.5667,74.577,7338.8641
2012-10-18 14:30:00,144.52,144.54,144.47,144.5,9466.071048713038,74.577,74.5873,74.5512,74.5667,9466.071
2012-10-18 14:35:00,144.49,144.5,144.32,144.36,12125.079770261644,74.5615,74.5667,74.4738,74.4944,12125.0798
2012-10-18 14:40:00,144.37,144.4,144.28,144.3,3828.972559029993,74.4996,74.5151,74.4532,74.4635,3828.9726
2012-10-18 14:45:00,144.29,144.57,144.29,144.44,14252.28674750053,74.4583,74.6028,74.4583,74.5357,14252.2867
2012-10-18 14:50:00,144.42,144.56,144.39,144.45,13933.205700914696,74.5254,74.5976,74.5099,74.5409,13933.2057
2012-10-18 14:55:00,144.47,144.66,144.46,144.6,16911.295469049135,74.5512,74.6493,74.546,74.6183,16911.2955
2012-10-18 15:00:00,144.6,144.67,144.51,144.64,24462.880238247177,74.6183,74.6544,74.5718,74.6389,24462.8802
2012-10-18 15:05:00,144.66,144.74,144.58,144.74,16166.773027015526,74.6493,74.6905,74.608,74.6905,16166.773
2012-10-18 15:10:00,144.75,144.77,144.57,144.57,22229.31291214635,74.6957,74.706,74.6028,74.6028,22229.3129
2012-10-18 15:15:00,144.55,144.59,144.5,144.57,9678.791746436927,74.5925,74.6131,74.5667,74.6028,9678.7917
2012-10-18 15:20:00,144.61,144.79,144.61,144.72,12125.079770261644,74.6234,74.7163,74.6234,74.6802,12125.0798
2012-10-18 15:25:00,144.72,144.84,144.69,144.83,21484.790470112737,74.6802,74.7421,74.6647,74.737,21484.7905
2012-10-18 15:30:00,144.83,144.93,144.76,144.91,28079.13209955328,74.737,74.7886,74.7009,74.7783,28079.1321
2012-10-18 15:35:00,144.92,145.07,144.86,145.06,18613.06105084024,74.7834,74.8608,74.7525,74.8557,18613.0611
2012-10-18 15:40:00,145.07,145.33,145.05,145.28,47649.43629015103,74.8608,74.995,74.8505,74.9692,47649.4363
2012-10-18 15:45:00,145.3,145.39,145.22,145.26,46160.39140608381,74.9795,75.026,74.9382,74.9589,46160.3914
2012-10-18 15:50:00,145.24,145.31,145.2,145.26,49351.20187194213,74.9485,74.9847,74.9279,74.9589,49351.2019
2012-10-18 15:55:00,145.27,145.69,145.24,145.57,193788.5556264624,74.964,75.1808,74.9485,75.1188,193788.5556
2012-10-19 09:30:00,145.06,145.71,145.03,145.43,233460.96575196763,74.8557,75.1911,74.8402,75.0466,233460.9658
2012-10-19 09:35:00,145.22,145.81,145.22,145.81,18932.14209742608,74.9382,75.2427,74.9382,75.2427,18932.1421
2012-10-19 09:40:00,145.84,146.66,145.83,146.2,54881.94001276323,75.2582,75.6813,75.253,75.4439,54881.94
2012-10-19 09:45:00,146.15,146.32,146.01,146.03,14890.448840672196,75.4181,75.5059,75.3459,75.3562,14890.4488
2012-10-19 09:50:00,146.02,146.23,145.99,146.07,12656.881514571363,75.3511,75.4594,75.3356,75.3769,12656.8815
2012-10-19 09:55:00,146.13,146.21,146.08,146.08,9572.431397574985,75.4078,75.4491,75.382,75.382,9572.4314
2012-10-19 10:00:00,146.11,146.19,145.98,146.15,7338.864071474153,75.3975,75.4388,75.3304,75.4181,7338.8641
2012-10-19 10:05:00,146.15,146.38,146.14,146.33,9678.791746436927,75.4181,75.5368,75.413,75.511,9678.7917
2012-10-19 10:10:00,146.35,146.46,146.27,146.45,16485.85407360136,75.5213,75.5781,75.4801,75.5729,16485.8541
2012-10-19 10:15:00,146.46,146.64,146.44,146.49,23080.195703041903,75.5781,75.671,75.5678,75.5936,23080.1957
2012-10-19 10:20:00,146.5,146.65,146.46,146.63,18506.700701978298,75.5987,75.6762,75.5781,75.6658,18506.7007
2012-10-19 10:25:00,146.6,146.86,146.58,146.81,30419.059774516056,75.6504,75.7845,75.64,75.7587,30419.0598
2012-10-19 10:30:00,146.78,146.82,146.7,146.71,10636.034886194426,75.7432,75.7639,75.702,75.7071,10636.0349
2012-10-19 10:35:00,146.7,146.81,146.67,146.81,11805.998723675812,75.702,75.7587,75.6865,75.7587,11805.9987
2012-10-19 10:40:00,146.77,146.86,146.72,146.82,13720.485003190808,75.7381,75.7845,75.7123,75.7639,13720.485
2012-10-19 10:45:00,146.85,146.98,146.85,146.91,35949.79791533716,75.7794,75.8464,75.7794,75.8103,35949.7979
2012-10-19 10:50:00,146.91,147.01,146.83,146.92,34673.47372899383,75.8103,75.8619,75.769,75.8155,34673.4737
2012-10-19 10:55:00,146.91,146.93,146.82,146.84,20952.988725803018,75.8103,75.8206,75.7639,75.7742,20952.9887
2012-10-19 11:00:00,146.83,146.83,146.59,146.62,17230.37651563497,75.769,75.769,75.6452,75.6607,17230.3765
2012-10-19 11:05:00,146.62,146.76,146.61,146.61,10529.67453733248,75.6607,75.7329,75.6555,75.6555,10529.6745
2012-10-19 11:10:00,146.6,146.69,146.43,146.51,12337.800467985531,75.6504,75.6968,75.5626,75.6039,12337.8005
2012-10-19 11:15:00,146.47,146.53,146.12,146.15,25739.20442459051,75.5833,75.6142,75.4027,75.4181,25739.2044
2012-10-19 11:20:00,146.13,146.13,145.98,146.03,10210.593490746647,75.4078,75.4078,75.3304,75.3562,10210.5935
2012-10-19 11:25:00,146.03,146.14,146.0,146.1,5424.377791959157,75.3562,75.413,75.3407,75.3923,5424.3778
2012-10-19 11:30:00,146.09,146.25,146.06,146.21,6381.620931716655,75.3872,75.4697,75.3717,75.4491,6381.6209
2012-10-19 11:35:00,146.21,146.3,146.2,146.3,1701.765581791108,75.4491,75.4955,75.4439,75.4955,1701.7656
2012-10-19 11:40:00,146.3,146.3,146.06,146.09,5743.45883854499,75.4955,75.4955,75.3717,75.3872,5743.4588
2012-10-19 11:45:00,146.06,146.06,145.71,145.72,13826.845352052753,75.3717,75.3717,75.1911,75.1962,13826.8454
2012-10-19 11:50:00,145.72,145.83,145.51,145.61,10316.953839608592,75.1962,75.253,75.0879,75.1395,10316.9538
2012-10-19 11:55:00,145.51,145.64,145.45,145.59,5530.738140821101,75.0879,75.155,75.0569,75.1292,5530.7381
2012-10-19 12:00:00,145.61,145.72,145.61,145.7,7338.864071474153,75.1395,75.1962,75.1395,75.1859,7338.8641
2012-10-19 12:05:00,145.71,145.77,145.67,145.76,5211.657094235268,75.1911,75.222,75.1704,75.2169,5211.6571
2012-10-19 12:10:00,145.76,145.76,145.64,145.64,5530.738140821101,75.2169,75.2169,75.155,75.155,5530.7381
2012-10-19 12:15:00,145.63,145.63,145.46,145.63,15634.971282705805,75.1498,75.1498,75.0621,75.1498,15634.9713
2012-10-19 12:20:00,145.6,145.7,145.55,145.55,4573.495001063603,75.1343,75.1859,75.1085,75.1085,4573.495
2012-10-19 12:25:00,145.55,145.64,145.5,145.52,9359.710699851094,75.1085,75.155,75.0827,75.093,9359.7107
2012-10-19 12:30:00,145.51,145.59,145.44,145.48,4573.495001063603,75.0879,75.1292,75.0518,75.0724,4573.495
2012-10-19 12:35:00,145.49,145.58,145.44,145.47,5530.738140821101,75.0776,75.124,75.0518,75.0672,5530.7381
2012-10-19 12:40:00,145.47,145.47,145.3,145.39,8508.82790895554,75.0672,75.0672,74.9795,75.026,8508.8279
2012-10-19 12:45:00,145.38,145.42,145.37,145.42,1489.0448840672195,75.0208,75.0414,75.0156,75.0414,1489.0449
2012-10-19 12:50:00,145.4,145.44,145.36,145.36,4679.855349925547,75.0311,75.0518,75.0105,75.0105,4679.8553
2012-10-19 12:55:00,145.39,145.42,145.3,145.31,3297.170814720272,75.026,75.0414,74.9795,74.9847,3297.1708
2012-10-19 13:00:00,145.29,145.31,145.2,145.2,3509.89151244416,74.9744,74.9847,74.9279,74.9279,3509.8915
2012-10-19 13:05:00,145.22,145.22,145.18,145.2,3190.8104658583275,74.9382,74.9382,74.9176,74.9279,3190.8105
2012-10-19 13:10:00,145.18,145.3,145.13,145.29,5849.819187406933,74.9176,74.9795,74.8918,74.9744,5849.8192
2012-10-19 13:15:00,145.27,145.3,145.13,145.17,9040.62965326526,74.964,74.9795,74.8918,74.9124,9040.6297
2012-10-19 13:20:00,145.15,145.19,145.11,145.15,5105.296745373324,74.9021,74.9227,74.8815,74.9021,5105.2967
2012-10-19 13:25:00,145.14,145.14,144.93,144.93,12975.9625611572,74.8969,74.8969,74.7886,74.7886,12975.9626
2012-10-19 13:30:00,144.92,144.98,144.87,144.97,25845.564773452454,74.7834,74.8144,74.7576,74.8092,25845.5648
2012-10-19 13:35:00,144.93,144.94,144.74,144.74,17124.016166773024,74.7886,74.7937,74.6905,74.6905,17124.0162
2012-10-19 13:40:00,144.72,144.75,144.65,144.67,6807.062327164432,74.6802,74.6957,74.6441,74.6544,6807.0623
2012-10-19 13:45:00,144.67,144.78,144.52,144.56,9678.791746436927,74.6544,74.7112,74.577,74.5976,9678.7917
2012-10-19 13:50:00,144.57,144.57,144.45,144.53,3828.972559029993,74.6028,74.6028,74.5409,74.5822,3828.9726
2012-10-19 13:55:00,144.43,144.45,144.31,144.44,6381.620931716655,74.5306,74.5409,74.4686,74.5357,6381.6209
2012-10-19 14:00:00,144.44,144.47,144.28,144.41,9040.62965326526,74.5357,74.5512,74.4532,74.5202,9040.6297
2012-10-19 14:05:00,144.45,144.45,144.36,144.41,4360.774303339715,74.5409,74.5409,74.4944,74.5202,4360.7743
2012-10-19 14:10:00,144.35,144.57,144.35,144.53,5743.45883854499,74.4893,74.6028,74.4893,74.5822,5743.4588
2012-10-19 14:15:00,144.55,144.69,144.45,144.69,7764.30546692193,74.5925,74.6647,74.5409,74.6647,7764.3055
2012-10-19 14:20:00,144.68,144.73,144.55,144.6,11274.19697936609,74.6596,74.6854,74.5925,74.6183,11274.197
2012-10-19 14:25:00,144.64,144.64,144.17,144.3,24037.4388427994,74.6389,74.6389,74.3964,74.4635,24037.4388
2012-10-19 14:30:00,144.32,144.48,144.3,144.48,13188.683258881088,74.4738,74.5564,74.4635,74.5564,13188.6833
2012-10-19 14:35:00,144.58,144.69,144.57,144.63,8934.269304403317,74.608,74.6647,74.6028,74.6338,8934.2693
2012-10-19 14:40:00,144.64,144.64,144.55,144.64,10955.115932780258,74.6389,74.6389,74.5925,74.6389,10955.1159
2012-10-19 14:45:00,144.66,144.72,144.56,144.65,10104.233141884704,74.6493,74.6802,74.5976,74.6441,10104.2331
2012-10-19 14:50:00,144.68,144.72,144.48,144.57,10529.67453733248,74.6596,74.6802,74.5564,74.6028,10529.6745
2012-10-19 14:55:00,144.56,144.82,144.54,144.81,6807.062327164432,74.5976,74.7318,74.5873,74.7267,6807.0623
2012-10-19 15:00:00,144.81,144.81,144.66,144.72,6807.062327164432,74.7267,74.7267,74.6493,74.6802,6807.0623
2012-10-19 15:05:00,144.74,144.84,144.71,144.79,9678.791746436927,74.6905,74.7421,74.6751,74.7163,9678.7917
2012-10-19 15:10:00,144.77,144.86,144.73,144.82,9466.071048713038,74.706,74.7525,74.6854,74.7318,9466.071
2012-10-19 15:15:00,144.82,144.9,144.74,144.89,9891.512444160817,74.7318,74.7731,74.6905,74.7679,9891.5124
2012-10-19 15:20:00,144.88,145.18,144.88,145.18,25526.48372686662,74.7628,74.9176,74.7628,74.9176,25526.4837
2012-10-19 15:25:00,145.19,145.21,145.08,145.2,34779.83407785577,74.9227,74.9331,74.866,74.9279,34779.8341
2012-10-19 15:30:00,145.18,145.2,145.07,145.15,23505.63709848968,74.9176,74.9279,74.8608,74.9021,23505.6371
2012-10-19 15:35:00,145.13,145.23,145.06,145.22,20633.907679217184,74.8918,74.9434,74.8557,74.9382,20633.9077
2012-10-19 15:40:00,145.23,145.28,145.07,145.14,15103.169538396083,74.9434,74.9692,74.8608,74.8969,15103.1695
2012-10-19 15:45:00,145.13,145.16,144.96,144.96,40310.57221867687,74.8918,74.9073,74.8041,74.8041,40310.5722
2012-10-19 15:50:00,144.98,145.1,144.81,144.81,57647.309083173786,74.8144,74.8763,74.7267,74.7267,57647.3091
2012-10-19 15:55:00,144.81,144.83,144.36,144.41,172729.20655179746,74.7267,74.737,74.4944,74.5202,172729.2066
2012-10-22 09:30:00,143.15,144.98,143.15,144.49,21910.23186556052,73.87,74.8144,73.87,74.5615,21910.2319
2012-10-22 09:35:00,144.42,144.42,143.67,143.8,8721.54860667943,74.5254,74.5254,74.1384,74.2055,8721.5486
2012-10-22 09:40:00,143.82,143.84,143.34,143.36,9146.990002127206,74.2158,74.2261,73.9681,73.9784,9146.99
2012-10-22 09:45:00,143.37,143.5,143.2,143.4,8827.908955541372,73.9836,74.0507,73.8958,73.999,8827.909
2012-10-22 09:50:00,143.4,143.49,142.18,142.59,42544.1395447777,73.999,74.0455,73.3695,73.5811,42544.1395
2012-10-22 09:55:00,142.68,143.26,142.6,142.92,13295.043607743031,73.6275,73.9268,73.5862,73.7514,13295.0436
2012-10-22 10:00:00,142.99,143.59,142.97,143.44,12231.440119123588,73.7875,74.0971,73.7772,74.0197,12231.4401
2012-10-22 10:05:00,143.45,143.64,143.38,143.64,6594.341629440543,74.0249,74.1229,73.9887,74.1229,6594.3416
2012-10-22 10:10:00,143.57,143.73,143.52,143.66,4892.576047649435,74.0868,74.1693,74.061,74.1332,4892.576
2012-10-22 10:15:00,143.66,143.67,143.56,143.56,4786.215698787491,74.1332,74.1384,74.0816,74.0816,4786.2157
2012-10-22 10:20:00,143.6,143.71,143.56,143.58,7657.945118059986,74.1023,74.159,74.0816,74.0919,7657.9451
2012-10-22 10:25:00,143.62,143.62,143.4,143.43,8721.54860667943,74.1126,74.1126,73.999,74.0145,8721.5486
2012-10-22 10:30:00,143.44,143.54,143.37,143.51,7977.026164645818,74.0197,74.0713,73.9836,74.0558,7977.0262
2012-10-22 10:35:00,143.52,143.63,143.47,143.47,4041.6932567538815,74.061,74.1177,74.0352,74.0352,4041.6933
2012-10-22 10:40:00,143.45,143.62,143.39,143.51,6807.062327164432,74.0249,74.1126,73.9939,74.0558,6807.0623
2012-10-22 10:45:00,143.53,143.55,143.47,143.51,3616.251861306104,74.0661,74.0765,74.0352,74.0558,3616.2519
2012-10-22 10:50:00,143.52,143.57,143.47,143.51,4998.93639651138,74.061,74.0868,74.0352,74.0558,4998.9364
2012-10-22 10:55:00,143.49,143.49,143.3,143.34,4786.215698787491,74.0455,74.0455,73.9474,73.9681,4786.2157
2012-10-22 11:00:00,143.33,143.42,143.32,143.41,3403.531163582216,73.9629,74.0094,73.9578,74.0042,3403.5312
2012-10-22 11:05:00,143.43,143.45,143.16,143.31,7445.224420336098,74.0145,74.0249,73.8752,73.9526,7445.2244
2012-10-22 11:10:00,143.31,143.44,143.22,143.26,14145.926398638583,73.9526,74.0197,73.9062,73.9268,14145.9264
2012-10-22 11:15:00,143.29,143.39,143.15,143.27,4998.93639651138,73.9423,73.9939,73.87,73.932,4998.9364
2012-10-22 11:20:00,143.21,143.27,143.12,143.17,5424.377791959157,73.901,73.932,73.8546,73.8804,5424.3778
2012-10-22 11:25:00,143.16,143.2,143.09,143.13,3935.332907891937,73.8752,73.8958,73.8391,73.8597,3935.3329
2012-10-22 11:30:00,143.14,143.16,142.95,143.06,11486.91767708998,73.8649,73.8752,73.7668,73.8236,11486.9177
2012-10-22 11:35:00,143.11,143.2,143.1,143.11,5105.296745373324,73.8494,73.8958,73.8442,73.8494,5105.2967
2012-10-22 11:40:00,143.11,143.5,143.11,143.47,7232.503722612209,73.8494,74.0507,73.8494,74.0352,7232.5037
2012-10-22 11:45:00,143.49,143.57,143.45,143.51,8934.269304403317,74.0455,74.0868,74.0249,74.0558,8934.2693
2012-10-22 11:50:00,143.51,143.52,143.43,143.47,4892.576047649435,74.0558,74.061,74.0145,74.0352,4892.576
2012-10-22 11:55:00,143.46,143.46,143.36,143.43,1808.125930653052,74.03,74.03,73.9784,74.0145,1808.1259
2012-10-22 12:00:00,143.46,143.55,143.38,143.55,5743.45883854499,74.03,74.0765,73.9887,74.0765,5743.4588
2012-10-22 12:05:00,143.56,143.73,143.47,143.56,8934.269304403317,74.0816,74.1693,74.0352,74.0816,8934.2693
2012-10-22 12:10:00,143.58,143.62,143.47,143.62,18400.34035311636,74.0919,74.1126,74.0352,74.1126,18400.3404
2012-10-22 12:15:00,143.62,143.63,143.47,143.5,12550.521165709422,74.1126,74.1177,74.0352,74.0507,12550.5212
2012-10-22 12:20:00,143.5,143.65,143.5,143.63,6807.062327164432,74.0507,74.1281,74.0507,74.1177,6807.0623
2012-10-22 12:25:00,143.61,143.62,143.26,143.42,12763.24186343331,74.1074,74.1126,73.9268,74.0094,12763.2419
2012-10-22 12:30:00,143.43,143.48,143.41,143.47,957.2431397574984,74.0145,74.0403,74.0042,74.0352,957.2431
2012-10-22 12:35:00,143.47,143.53,143.34,143.53,3828.972559029993,74.0352,74.0661,73.9681,74.0661,3828.9726
2012-10-22 12:40:00,143.57,143.65,143.46,143.46,5105.296745373324,74.0868,74.1281,74.03,74.03,5105.2967
2012-10-22 12:45:00,143.49,143.63,143.49,143.63,744.5224420336098,74.0455,74.1177,74.0455,74.1177,744.5224
2012-10-22 12:50:00,143.61,143.65,143.54,143.6,6487.9812805786,74.1074,74.1281,74.0713,74.1023,6487.9813
2012-10-22 12:55:00,143.62,143.66,143.52,143.58,15315.890236119973,74.1126,74.1332,74.061,74.0919,15315.8902
2012-10-22 13:00:00,143.59,143.65,143.55,143.61,9253.350350989149,74.0971,74.1281,74.0765,74.1074,9253.3504
2012-10-22 13:05:00,143.62,143.62,143.53,143.6,8296.107211231652,74.1126,74.1126,74.0661,74.1023,8296.1072
2012-10-22 13:10:00,143.59,143.59,143.26,143.41,11805.998723675812,74.0971,74.0971,73.9268,74.0042,11805.9987
2012-10-22 13:15:00,143.45,143.47,143.31,143.44,4041.6932567538815,74.0249,74.0352,73.9526,74.0197,4041.6933
2012-10-22 13:20:00,143.46,143.49,143.15,143.47,11167.836630504144,74.03,74.0455,73.87,74.0352,11167.8366
2012-10-22 13:25:00,143.49,143.57,143.21,143.39,11486.91767708998,74.0455,74.0868,73.901,73.9939,11486.9177
2012-10-22 13:30:00,143.3,143.47,143.24,143.41,4148.053605615826,73.9474,74.0352,73.9165,74.0042,4148.0536
2012-10-22 13:35:00,143.34,143.34,143.24,143.34,3084.450116996384,73.9681,73.9681,73.9165,73.9681,3084.4501
2012-10-22 13:40:00,143.3,143.3,143.02,143.22,7126.143373750265,73.9474,73.9474,73.803,73.9062,7126.1434
2012-10-22 13:45:00,143.23,143.62,143.2,143.55,12550.521165709422,73.9113,74.1126,73.8958,74.0765,12550.5212
2012-10-22 13:50:00,143.54,143.55,143.28,143.52,16592.214422463305,74.0713,74.0765,73.9371,74.061,16592.2144
2012-10-22 13:55:00,143.53,143.55,143.35,143.41,13720.485003190808,74.0661,74.0765,73.9732,74.0042,13720.485
2012-10-22 14:00:00,143.38,143.49,143.29,143.43,13933.205700914696,73.9887,74.0455,73.9423,74.0145,13933.2057
2012-10-22 14:05:00,143.43,143.46,143.23,143.28,4148.053605615826,74.0145,74.03,73.9113,73.9371,4148.0536
2012-10-22 14:10:00,143.26,143.44,143.21,143.4,10848.755583918311,73.9268,74.0197,73.901,73.999,10848.7556
2012-10-22 14:15:00,143.42,143.62,143.38,143.44,5105.296745373324,74.0094,74.1126,73.9887,74.0197,5105.2967
2012-10-22 14:20:00,143.39,143.56,143.39,143.48,5956.179536268878,73.9939,74.0816,73.9939,74.0403,5956.1795
2012-10-22 14:25:00,143.51,143.56,143.33,143.49,9253.350350989149,74.0558,74.0816,73.9629,74.0455,9253.3504
2012-10-22 14:30:00,143.5,143.5,143.34,143.4,5956.179536268878,74.0507,74.0507,73.9681,73.999,5956.1795
2012-10-22 14:35:00,143.41,143.41,143.25,143.28,6700.701978302488,74.0042,74.0042,73.9216,73.9371,6700.702
2012-10-22 14:40:00,143.29,143.47,143.24,143.37,12337.800467985531,73.9423,74.0352,73.9165,73.9836,12337.8005
2012-10-22 14:45:00,143.34,143.47,143.32,143.35,8508.82790895554,73.9681,74.0352,73.9578,73.9732,8508.8279
2012-10-22 14:50:00,143.4,143.41,143.26,143.34,7338.864071474153,73.999,74.0042,73.9268,73.9681,7338.8641
2012-10-22 14:55:00,143.33,143.35,143.18,143.31,15103.169538396083,73.9629,73.9732,73.8855,73.9526,15103.1695
2012-10-22 15:00:00,143.31,143.45,143.1,143.15,20846.62837694108,73.9526,74.0249,73.8442,73.87,20846.6284
2012-10-22 15:05:00,143.14,143.3,143.07,143.2,17974.898957668578,73.8649,73.9474,73.8288,73.8958,17974.899
2012-10-22 15:10:00,143.24,143.52,143.24,143.35,16166.773027015526,73.9165,74.061,73.9165,73.9732,16166.773
2012-10-22 15:15:00,143.36,143.47,143.34,143.42,8934.269304403317,73.9784,74.0352,73.9681,74.0094,8934.2693
2012-10-22 15:20:00,143.42,143.45,143.35,143.45,7977.026164645818,74.0094,74.0249,73.9732,74.0249,7977.0262
2012-10-22 15:25:00,143.47,143.59,143.44,143.57,8083.386513507763,74.0352,74.0971,74.0197,74.0868,8083.3865
2012-10-22 15:30:00,143.54,143.55,143.37,143.4,31163.582216549665,74.0713,74.0765,73.9836,73.999,31163.5822
2012-10-22 15:35:00,143.42,143.72,143.4,143.48,14358.647096362474,74.0094,74.1642,73.999,74.0403,14358.6471
2012-10-22 15:40:00,143.48,143.49,143.3,143.37,17124.016166773024,74.0403,74.0455,73.9474,73.9836,17124.0162
2012-10-22 15:45:00,143.32,143.43,143.21,143.34,37970.644543714094,73.9578,74.0145,73.901,73.9681,37970.6445
2012-10-22 15:50:00,143.35,143.57,143.28,143.57,38077.00489257604,73.9732,74.0868,73.9371,74.0868,38077.0049
2012-10-22 15:55:00,143.57,143.86,143.56,143.81,61157.20059561794,74.0868,74.2364,74.0816,74.2106,61157.2006
2012-10-23 09:30:00,142.02,142.77,141.93,142.57,13720.485003190808,73.2869,73.6739,73.2405,73.5707,13720.485
2012-10-23 09:35:00,142.58,142.68,141.97,142.08,9997.87279302276,73.5759,73.6275,73.2611,73.3179,9997.8728
2012-10-23 09:40:00,142.19,142.41,142.1,142.17,14465.007445224415,73.3747,73.4882,73.3282,73.3643,14465.0074
2012-10-23 09:45:00,142.1,142.29,141.99,142.25,5956.179536268878,73.3282,73.4263,73.2714,73.4056,5956.1795
2012-10-23 09:50:00,142.21,142.23,141.89,141.98,26271.00616890023,73.385,73.3953,73.2198,73.2663,26271.0062
2012-10-23 09:55:00,142.03,142.06,141.74,141.88,13614.124654328863,73.2921,73.3076,73.1424,73.2147,13614.1247
2012-10-23 10:00:00,141.84,142.03,141.7,141.81,5743.45883854499,73.194,73.2921,73.1218,73.1786,5743.4588
2012-10-23 10:05:00,141.78,141.89,141.54,141.55,7657.945118059986,73.1631,73.2198,73.0392,73.0444,7657.9451
2012-10-23 10:10:00,141.52,141.57,141.28,141.35,7977.026164645818,73.0289,73.0547,72.9051,72.9412,7977.0262
2012-10-23 10:15:00,141.37,141.38,140.86,141.16,24143.799191661343,72.9515,72.9567,72.6883,72.8431,24143.7992
2012-10-23 10:20:00,141.18,141.53,141.14,141.22,19357.58349287385,72.8535,73.0341,72.8328,72.8741,19357.5835
2012-10-23 10:25:00,141.27,141.37,141.12,141.12,3722.612210168049,72.8999,72.9515,72.8225,72.8225,3722.6122
2012-10-23 10:30:00,141.08,141.2,140.92,141.2,12444.160816847478,72.8019,72.8638,72.7193,72.8638,12444.1608
2012-10-23 10:35:00,141.11,141.19,140.87,141.03,7870.665815783875,72.8173,72.8586,72.6935,72.7761,7870.6658
2012-10-23 10:40:00,141.0,141.27,141.0,141.2,11274.19697936609,72.7606,72.8999,72.7606,72.8638,11274.197
2012-10-23 10:45:00,141.23,141.37,141.16,141.29,7338.864071474153,72.8793,72.9515,72.8431,72.9102,7338.8641
2012-10-23 10:50:00,141.24,141.29,140.97,141.07,7657.945118059986,72.8844,72.9102,72.7451,72.7967,7657.9451
2012-10-23 10:55:00,141.09,141.26,141.09,141.22,8508.82790895554,72.807,72.8947,72.807,72.8741,8508.8279
2012-10-23 11:00:00,141.21,141.27,141.13,141.21,5956.179536268878,72.8689,72.8999,72.8277,72.8689,5956.1795
2012-10-23 11:05:00,141.21,141.23,141.05,141.18,10423.314188470536,72.8689,72.8793,72.7864,72.8535,10423.3142
2012-10-23 11:10:00,141.14,141.26,141.14,141.2,14465.007445224415,72.8328,72.8947,72.8328,72.8638,14465.0074
2012-10-23 11:15:00,141.22,141.43,141.2,141.43,4148.053605615826,72.8741,72.9825,72.8638,72.9825,4148.0536
2012-10-23 11:20:00,141.44,141.44,141.03,141.11,34992.55477557966,72.9876,72.9876,72.7761,72.8173,34992.5548
2012-10-23 11:25:00,141.12,141.37,141.12,141.32,7870.665815783875,72.8225,72.9515,72.8225,72.9257,7870.6658
2012-10-23 11:30:00,141.33,141.38,141.25,141.32,11061.476281642204,72.9309,72.9567,72.8896,72.9257,11061.4763
2012-10-23 11:35:00,141.33,141.37,141.18,141.28,4148.053605615826,72.9309,72.9515,72.8535,72.9051,4148.0536
2012-10-23 11:40:00,141.29,141.32,141.19,141.26,9040.62965326526,72.9102,72.9257,72.8586,72.8947,9040.6297
2012-10-23 11:45:00,141.24,141.45,141.24,141.32,16060.412678153582,72.8844,72.9928,72.8844,72.9257,16060.4127
2012-10-23 11:50:00,141.38,141.41,141.34,141.41,6168.900233992767,72.9567,72.9721,72.936,72.9721,6168.9002
2012-10-23 11:55:00,141.39,141.39,141.23,141.26,10316.953839608592,72.9618,72.9618,72.8793,72.8947,10316.9538
2012-10-23 12:00:00,141.27,141.35,141.23,141.26,6807.062327164432,72.8999,72.9412,72.8793,72.8947,6807.0623
2012-10-23 12:05:00,141.23,141.41,141.22,141.33,9785.15209529887,72.8793,72.9721,72.8741,72.9309,9785.1521
2012-10-23 12:10:00,141.33,141.44,141.16,141.41,13295.043607743031,72.9309,72.9876,72.8431,72.9721,13295.0436
2012-10-23 12:15:00,141.37,141.63,141.37,141.58,6487.9812805786,72.9515,73.0857,72.9515,73.0599,6487.9813
2012-10-23 12:20:00,141.59,141.59,141.42,141.49,11061.476281642204,73.065,73.065,72.9773,73.0134,11061.4763
2012-10-23 12:25:00,141.5,141.62,141.47,141.59,4679.855349925547,73.0186,73.0805,73.0031,73.065,4679.8553
2012-10-23 12:30:00,141.55,141.58,141.38,141.38,10104.233141884704,73.0444,73.0599,72.9567,72.9567,10104.2331
2012-10-23 12:35:00,141.41,141.58,141.4,141.47,5318.017443097213,72.9721,73.0599,72.967,73.0031,5318.0174
2012-10-23 12:40:00,141.47,141.59,141.27,141.56,13082.322910019142,73.0031,73.065,72.8999,73.0495,13082.3229
2012-10-23 12:45:00,141.56,141.58,141.4,141.52,8508.82790895554,73.0495,73.0599,72.967,73.0289,8508.8279
2012-10-23 12:50:00,141.54,141.54,141.32,141.36,3616.251861306104,73.0392,73.0392,72.9257,72.9463,3616.2519
2012-10-23 12:55:00,141.39,141.51,141.35,141.51,6913.422676026376,72.9618,73.0237,72.9412,73.0237,6913.4227
2012-10-23 13:00:00,141.48,141.64,141.44,141.57,12018.7194213997,73.0083,73.0908,72.9876,73.0547,12018.7194
2012-10-23 13:05:00,141.56,141.67,141.27,141.62,23931.078493937457,73.0495,73.1063,72.8999,73.0805,23931.0785
2012-10-23 13:10:00,141.64,141.69,141.47,141.58,7551.584769198042,73.0908,73.1166,73.0031,73.0599,7551.5848
2012-10-23 13:15:00,141.58,141.68,141.42,141.47,22548.39395873218,73.0599,73.1115,72.9773,73.0031,22548.394
2012-10-23 13:20:00,141.48,141.67,141.43,141.58,8508.82790895554,73.0083,73.1063,72.9825,73.0599,8508.8279
2012-10-23 13:25:00,141.6,141.68,141.58,141.68,6062.539885130822,73.0702,73.1115,73.0599,73.1115,6062.5399
2012-10-23 13:30:00,141.67,141.77,141.62,141.73,15209.529887258028,73.1063,73.1579,73.0805,73.1373,15209.5299
2012-10-23 13:35:00,141.73,141.8,141.66,141.66,10636.034886194426,73.1373,73.1734,73.1012,73.1012,10636.0349
2012-10-23 13:40:00,141.7,141.77,141.58,141.69,9678.791746436927,73.1218,73.1579,73.0599,73.1166,9678.7917
2012-10-23 13:45:00,141.68,141.7,141.55,141.69,9678.791746436927,73.1115,73.1218,73.0444,73.1166,9678.7917
2012-10-23 13:50:00,141.71,141.82,141.64,141.74,11061.476281642204,73.127,73.1837,73.0908,73.1424,11061.4763
2012-10-23 13:55:00,141.74,141.86,141.49,141.78,10423.314188470536,73.1424,73.2044,73.0134,73.1631,10423.3142
2012-10-23 14:00:00,141.83,142.05,141.77,141.94,9572.431397574985,73.1889,73.3024,73.1579,73.2456,9572.4314
2012-10-23 14:05:00,141.9,141.96,141.81,141.89,11593.278025951924,73.225,73.256,73.1786,73.2198,11593.278
2012-10-23 14:10:00,141.93,141.93,141.66,141.71,13614.124654328863,73.2405,73.2405,73.1012,73.127,13614.1247
2012-10-23 14:15:00,141.72,141.97,141.71,141.79,14252.28674750053,73.1321,73.2611,73.127,73.1682,14252.2867
2012-10-23 14:20:00,141.77,141.8,141.67,141.79,9785.15209529887,73.1579,73.1734,73.1063,73.1682,9785.1521
2012-10-23 14:25:00,141.75,141.9,141.74,141.79,13614.124654328863,73.1476,73.225,73.1424,73.1682,13614.1247
2012-10-23 14:30:00,141.79,141.88,141.74,141.88,8083.386513507763,73.1682,73.2147,73.1424,73.2147,8083.3865
2012-10-23 14:35:00,141.88,142.06,141.83,142.01,8189.746862369707,73.2147,73.3076,73.1889,73.2818,8189.7469
2012-10-23 14:40:00,142.05,142.09,142.0,142.06,9040.62965326526,73.3024,73.323,73.2766,73.3076,9040.6297
2012-10-23 14:45:00,142.09,142.19,142.08,142.19,7126.143373750265,73.323,73.3747,73.3179,73.3747,7126.1434
2012-10-23 14:50:00,142.21,142.21,142.07,142.14,12763.24186343331,73.385,73.385,73.3127,73.3488,12763.2419
2012-10-23 14:55:00,142.16,142.19,141.97,141.99,21378.4301212508,73.3592,73.3747,73.2611,73.2714,21378.4301
2012-10-23 15:00:00,142.01,142.14,141.96,142.12,14252.28674750053,73.2818,73.3488,73.256,73.3385,14252.2867
2012-10-23 15:05:00,142.14,142.21,142.04,142.06,16379.493724739414,73.3488,73.385,73.2972,73.3076,16379.4937
2012-10-23 15:10:00,142.03,142.15,141.98,142.01,12337.800467985531,73.2921,73.354,73.2663,73.2818,12337.8005
2012-10-23 15:15:00,142.05,142.21,142.05,142.17,8934.269304403317,73.3024,73.385,73.3024,73.3643,8934.2693
2012-10-23 15:20:00,142.18,142.21,142.05,142.15,13933.205700914696,73.3695,73.385,73.3024,73.354,13933.2057
2012-10-23 15:25:00,142.15,142.19,142.0,142.01,11912.359072537756,73.354,73.3747,73.2766,73.2818,11912.3591
2012-10-23 15:30:00,142.0,142.1,141.8,141.9,21803.87151669857,73.2766,73.3282,73.1734,73.225,21803.8715
2012-10-23 15:35:00,141.89,142.01,141.81,141.89,17124.016166773024,73.2198,73.2818,73.1786,73.2198,17124.0162
2012-10-23 15:40:00,141.85,141.91,141.62,141.69,22654.754307594125,73.1992,73.2302,73.0805,73.1166,22654.7543
2012-10-23 15:45:00,141.7,141.93,141.64,141.79,36056.1582641991,73.1218,73.2405,73.0908,73.1682,36056.1583
2012-10-23 15:50:00,141.79,142.01,141.77,141.93,43182.30163794936,73.1682,73.2818,73.1579,73.2405,43182.3016
2012-10-23 15:55:00,141.93,142.09,141.9,141.96,71580.51478408847,73.2405,73.323,73.225,73.256,71580.5148
2012-10-24 09:30:00,142.01,142.83,142.01,142.5,12231.440119123588,73.2818,73.7049,73.2818,73.5346,12231.4401
2012-10-24 09:35:00,142.49,142.49,142.02,142.02,7551.584769198042,73.5295,73.5295,73.2869,73.2869,7551.5848
2012-10-24 09:40:00,142.11,142.14,141.77,141.94,21591.15081897468,73.3334,73.3488,73.1579,73.2456,21591.1508
2012-10-24 09:45:00,141.89,142.16,141.89,141.95,7126.143373750265,73.2198,73.3592,73.2198,73.2508,7126.1434
2012-10-24 09:50:00,141.96,142.01,141.92,141.94,8189.746862369707,73.256,73.2818,73.2353,73.2456,8189.7469
2012-10-24 09:55:00,141.97,141.97,141.52,141.6,10423.314188470536,73.2611,73.2611,73.0289,73.0702,10423.3142
2012-10-24 10:00:00,141.58,141.94,141.57,141.8,12656.881514571363,73.0599,73.2456,73.0547,73.1734,12656.8815
2012-10-24 10:05:00,141.81,141.82,141.57,141.57,13826.845352052753,73.1786,73.1837,73.0547,73.0547,13826.8454
2012-10-24 10:10:00,141.58,141.61,141.37,141.47,8934.269304403317,73.0599,73.0754,72.9515,73.0031,8934.2693
2012-10-24 10:15:00,141.53,141.57,141.44,141.51,12869.602212295256,73.0341,73.0547,72.9876,73.0237,12869.6022
2012-10-24 10:20:00,141.5,141.68,141.5,141.57,12550.521165709422,73.0186,73.1115,73.0186,73.0547,12550.5212
2012-10-24 10:25:00,141.53,141.69,141.47,141.53,15528.61093384386,73.0341,73.1166,73.0031,73.0341,15528.6109
2012-10-24 10:30:00,141.52,141.92,141.46,141.88,14571.367794086362,73.0289,73.2353,72.9979,73.2147,14571.3678
2012-10-24 10:35:00,141.91,141.94,141.58,141.62,24569.24058710912,73.2302,73.2456,73.0599,73.0805,24569.2406
2012-10-24 10:40:00,141.6,141.88,141.59,141.88,13507.76430546692,73.0702,73.2147,73.065,73.2147,13507.7643
2012-10-24 10:45:00,141.84,142.01,141.73,141.78,12975.9625611572,73.194,73.2818,73.1373,73.1631,12975.9626
2012-10-24 10:50:00,141.78,141.94,141.75,141.75,6594.341629440543,73.1631,73.2456,73.1476,73.1476,6594.3416
2012-10-24 10:55:00,141.81,142.21,141.81,142.21,23931.078493937457,73.1786,73.385,73.1786,73.385,23931.0785
2012-10-24 11:00:00,142.15,142.5,142.07,142.48,14784.088491810253,73.354,73.5346,73.3127,73.5243,14784.0885
2012-10-24 11:05:00,142.5,142.58,142.39,142.44,20208.46628376941,73.5346,73.5759,73.4779,73.5037,20208.4663
2012-10-24 11:10:00,142.37,142.77,142.37,142.56,9891.512444160817,73.4675,73.6739,73.4675,73.5656,9891.5124
2012-10-24 11:15:00,142.49,142.59,142.3,142.3,13614.124654328863,73.5295,73.5811,73.4314,73.4314,13614.1247
2012-10-24 11:20:00,142.33,142.44,142.27,142.37,6062.539885130822,73.4469,73.5037,73.4159,73.4675,6062.5399
2012-10-24 11:25:00,142.4,142.53,142.33,142.39,11167.836630504144,73.483,73.5501,73.4469,73.4779,11167.8366
2012-10-24 11:30:00,142.42,142.47,142.28,142.28,9572.431397574985,73.4933,73.5191,73.4211,73.4211,9572.4314
2012-10-24 11:35:00,142.27,142.27,142.16,142.22,7764.30546692193,73.4159,73.4159,73.3592,73.3901,7764.3055
2012-10-24 11:40:00,142.25,142.29,142.14,142.16,12125.079770261644,73.4056,73.4263,73.3488,73.3592,12125.0798
2012-10-24 11:45:00,142.15,142.19,141.89,141.96,9040.62965326526,73.354,73.3747,73.2198,73.256,9040.6297
2012-10-24 11:50:00,141.96,142.02,141.94,142.02,6381.620931716655,73.256,73.2869,73.2456,73.2869,6381.6209
2012-10-24 11:55:00,142.01,142.01,141.88,141.91,3935.332907891937,73.2818,73.2818,73.2147,73.2302,3935.3329
2012-10-24 12:00:00,141.97,142.05,141.87,141.97,6381.620931716655,73.2611,73.3024,73.2095,73.2611,6381.6209
2012-10-24 12:05:00,142.0,142.03,141.97,141.99,3828.972559029993,73.2766,73.2921,73.2611,73.2714,3828.9726
2012-10-24 12:10:00,142.04,142.05,141.96,142.01,5637.098489683045,73.2972,73.3024,73.256,73.2818,5637.0985
2012-10-24 12:15:00,141.98,142.05,141.97,141.98,4360.774303339715,73.2663,73.3024,73.2611,73.2663,4360.7743
2012-10-24 12:20:00,141.96,142.11,141.95,142.07,6913.422676026376,73.256,73.3334,73.2508,73.3127,6913.4227
2012-10-24 12:25:00,142.06,142.27,142.05,142.26,9785.15209529887,73.3076,73.4159,73.3024,73.4108,9785.1521
2012-10-24 12:30:00,142.26,142.46,142.24,142.46,9678.791746436927,73.4108,73.514,73.4005,73.514,9678.7917
2012-10-24 12:35:00,142.46,142.46,142.32,142.37,4573.495001063603,73.514,73.514,73.4417,73.4675,4573.495
2012-10-24 12:40:00,142.36,142.47,142.34,142.41,7126.143373750265,73.4624,73.5191,73.4521,73.4882,7126.1434
2012-10-24 12:45:00,142.45,142.45,142.24,142.26,5743.45883854499,73.5088,73.5088,73.4005,73.4108,5743.4588
2012-10-24 12:50:00,142.2,142.24,142.09,142.12,2020.8466283769408,73.3798,73.4005,73.323,73.3385,2020.8466
2012-10-24 12:55:00,142.09,142.21,142.09,142.21,4998.93639651138,73.323,73.385,73.323,73.385,4998.9364
2012-10-24 13:00:00,142.21,142.21,142.11,142.12,2446.2880238247176,73.385,73.385,73.3334,73.3385,2446.288
2012-10-24 13:05:00,142.13,142.25,142.11,142.21,16485.85407360136,73.3437,73.4056,73.3334,73.385,16485.8541
2012-10-24 13:10:00,142.25,142.3,142.21,142.21,6913.422676026376,73.4056,73.4314,73.385,73.385,6913.4227
2012-10-24 13:15:00,142.23,142.26,142.21,142.25,3509.89151244416,73.3953,73.4108,73.385,73.4056,3509.8915
2012-10-24 13:20:00,142.27,142.32,142.21,142.21,4467.134652201658,73.4159,73.4417,73.385,73.385,4467.1347
2012-10-24 13:25:00,142.17,142.25,142.17,142.2,1808.125930653052,73.3643,73.4056,73.3643,73.3798,1808.1259
2012-10-24 13:30:00,142.19,142.24,142.13,142.23,7657.945118059986,73.3747,73.4005,73.3437,73.3953,7657.9451
2012-10-24 13:35:00,142.23,142.35,142.22,142.25,3828.972559029993,73.3953,73.4572,73.3901,73.4056,3828.9726
2012-10-24 13:40:00,142.23,142.31,142.21,142.24,8721.54860667943,73.3953,73.4366,73.385,73.4005,8721.5486
2012-10-24 13:45:00,142.26,142.31,142.25,142.27,2765.36907041055,73.4108,73.4366,73.4056,73.4159,2765.3691
2012-10-24 13:50:00,142.29,142.32,142.24,142.26,6381.620931716655,73.4263,73.4417,73.4005,73.4108,6381.6209
2012-10-24 13:55:00,142.25,142.29,142.2,142.22,5424.377791959157,73.4056,73.4263,73.3798,73.3901,5424.3778
2012-10-24 14:00:00,142.21,142.23,142.13,142.21,10316.953839608592,73.385,73.3953,73.3437,73.385,10316.9538
2012-10-24 14:05:00,142.21,142.21,142.06,142.06,5849.819187406933,73.385,73.385,73.3076,73.3076,5849.8192
2012-10-24 14:10:00,142.07,142.14,142.0,142.09,6487.9812805786,73.3127,73.3488,73.2766,73.323,6487.9813
2012-10-24 14:15:00,142.06,142.11,141.77,142.06,13826.845352052753,73.3076,73.3334,73.1579,73.3076,13826.8454
2012-10-24 14:20:00,142.06,142.12,141.96,141.98,5105.296745373324,73.3076,73.3385,73.256,73.2663,5105.2967
2012-10-24 14:25:00,142.02,142.1,142.0,142.08,4360.774303339715,73.2869,73.3282,73.2766,73.3179,4360.7743
2012-10-24 14:30:00,142.05,142.18,141.97,141.97,7338.864071474153,73.3024,73.3695,73.2611,73.2611,7338.8641
2012-10-24 14:35:00,141.99,142.16,141.97,142.08,4467.134652201658,73.2714,73.3592,73.2611,73.3179,4467.1347
2012-10-24 14:40:00,142.05,142.1,141.95,142.05,3297.170814720272,73.3024,73.3282,73.2508,73.3024,3297.1708
2012-10-24 14:45:00,142.06,142.07,141.8,141.97,16379.493724739414,73.3076,73.3127,73.1734,73.2611,16379.4937
2012-10-24 14:50:00,142.01,142.08,141.92,141.92,7232.503722612209,73.2818,73.3179,73.2353,73.2353,7232.5037
2012-10-24 14:55:00,141.9,141.92,141.82,141.86,8189.746862369707,73.225,73.2353,73.1837,73.2044,8189.7469
2012-10-24 15:00:00,141.85,141.96,141.74,141.82,11486.91767708998,73.1992,73.256,73.1424,73.1837,11486.9177
2012-10-24 15:05:00,141.74,142.03,141.66,141.95,14252.28674750053,73.1424,73.2921,73.1012,73.2508,14252.2867
2012-10-24 15:10:00,141.98,142.07,141.87,141.92,11912.359072537756,73.2663,73.3127,73.2095,73.2353,11912.3591
2012-10-24 15:15:00,141.89,141.97,141.82,141.91,15209.529887258028,73.2198,73.2611,73.1837,73.2302,15209.5299
2012-10-24 15:20:00,141.92,142.03,141.74,141.96,19357.58349287385,73.2353,73.2921,73.1424,73.256,19357.5835
2012-10-24 15:25:00,141.94,142.03,141.92,141.99,6913.422676026376,73.2456,73.2921,73.2353,73.2714,6913.4227
2012-10-24 15:30:00,141.99,142.01,141.8,141.94,12869.602212295256,73.2714,73.2818,73.1734,73.2456,12869.6022
2012-10-24 15:35:00,141.91,142.04,141.76,141.78,28717.29419272495,73.2302,73.2972,73.1528,73.1631,28717.2942
2012-10-24 15:40:00,141.77,141.97,141.75,141.86,32865.34779834077,73.1579,73.2611,73.1476,73.2044,32865.3478
2012-10-24 15:45:00,141.87,141.97,141.67,141.67,31057.22186768772,73.2095,73.2611,73.1063,73.1063,31057.2219
2012-10-24 15:50:00,141.66,141.87,141.58,141.82,27228.249308657727,73.1012,73.2095,73.0599,73.1837,27228.2493
2012-10-24 15:55:00,141.79,142.13,141.74,142.12,74558.60455222293,73.1682,73.3437,73.1424,73.3385,74558.6046
2012-10-25 09:30:00,142.82,144.74,142.58,144.03,39140.60838119548,73.6998,74.6905,73.5759,74.3241,39140.6084
2012-10-25 09:35:00,144.01,144.75,143.22,143.88,29674.537332482447,74.3138,74.6957,73.9062,74.2467,29674.5373
2012-10-25 09:40:00,143.7,143.95,143.27,143.43,20421.18698149329,74.1539,74.2829,73.932,74.0145,20421.187
2012-10-25 09:45:00,143.47,143.59,143.19,143.32,18719.421399702187,74.0352,74.0971,73.8907,73.9578,18719.4214
2012-10-25 09:50:00,143.31,143.32,142.79,143.21,22654.754307594125,73.9526,73.9578,73.6843,73.901,22654.7543
2012-10-25 09:55:00,143.21,143.3,142.95,143.28,30312.69942565411,73.901,73.9474,73.7668,73.9371,30312.6994
2012-10-25 10:00:00,143.29,143.45,143.08,143.33,48287.59838332269,73.9423,74.0249,73.8339,73.9629,48287.5984
2012-10-25 10:05:00,143.4,143.5,143.21,143.32,22761.11465645607,73.999,74.0507,73.901,73.9578,22761.1147
2012-10-25 10:10:00,143.33,143.64,143.33,143.41,29142.735588172724,73.9629,74.1229,73.9629,74.0042,29142.7356
2012-10-25 10:15:00,143.41,143.46,143.1,143.15,20846.62837694108,74.0042,74.03,73.8442,73.87,20846.6284
2012-10-25 10:20:00,143.13,143.19,142.96,143.07,23931.078493937457,73.8597,73.8907,73.772,73.8288,23931.0785
2012-10-25 10:25:00,143.03,143.05,142.87,143.03,13401.403956604976,73.8081,73.8184,73.7256,73.8081,13401.404
2012-10-25 10:30:00,142.92,143.5,142.82,142.82,41161.455009572426,73.7514,74.0507,73.6998,73.6998,41161.455
2012-10-25 10:35:00,142.82,142.9,142.15,142.43,17868.538608806633,73.6998,73.741,73.354,73.4985,17868.5386
2012-10-25 10:40:00,142.39,142.75,142.28,142.59,21697.511167836627,73.4779,73.6636,73.4211,73.5811,21697.5112
2012-10-25 10:45:00,142.55,142.56,141.98,142.02,14571.367794086362,73.5604,73.5656,73.2663,73.2869,14571.3678
2012-10-25 10:50:00,142.05,142.12,142.0,142.05,4041.6932567538815,73.3024,73.3385,73.2766,73.3024,4041.6933
2012-10-25 10:55:00,142.14,142.9,142.13,142.73,27866.411401829395,73.3488,73.741,73.3437,73.6533,27866.4114
2012-10-25 11:00:00,142.86,142.86,142.38,142.44,9146.990002127206,73.7204,73.7204,73.4727,73.5037,9146.99
2012-10-25 11:05:00,142.39,142.44,142.25,142.34,8296.107211231652,73.4779,73.5037,73.4056,73.4521,8296.1072
2012-10-25 11:10:00,142.33,142.38,142.23,142.3,27228.249308657727,73.4469,73.4727,73.3953,73.4314,27228.2493
2012-10-25 11:15:00,142.31,142.32,142.14,142.3,17762.17825994469,73.4366,73.4417,73.3488,73.4314,17762.1783
2012-10-25 11:20:00,142.3,142.33,142.22,142.26,22654.754307594125,73.4314,73.4469,73.3901,73.4108,22654.7543
2012-10-25 11:25:00,142.26,142.33,142.12,142.19,12337.800467985531,73.4108,73.4469,73.3385,73.3747,12337.8005
2012-10-25 11:30:00,142.22,142.22,141.97,142.16,24569.24058710912,73.3901,73.3901,73.2611,73.3592,24569.2406
2012-10-25 11:35:00,142.12,142.12,141.49,141.55,15528.61093384386,73.3385,73.3385,73.0134,73.0444,15528.6109
2012-10-25 11:40:00,141.48,141.73,141.35,141.35,6700.701978302488,73.0083,73.1373,72.9412,72.9412,6700.702
2012-10-25 11:45:00,141.35,141.5,141.29,141.31,10742.395235056369,72.9412,73.0186,72.9102,72.9205,10742.3952
2012-10-25 11:50:00,141.3,141.35,140.95,141.11,17549.4575622208,72.9154,72.9412,72.7348,72.8173,17549.4576
2012-10-25 11:55:00,141.07,141.22,141.06,141.2,11167.836630504144,72.7967,72.8741,72.7915,72.8638,11167.8366
2012-10-25 12:00:00,141.25,141.25,140.93,140.99,12444.160816847478,72.8896,72.8896,72.7244,72.7554,12444.1608
2012-10-25 12:05:00,140.93,141.06,140.82,141.01,6381.620931716655,72.7244,72.7915,72.6677,72.7657,6381.6209
2012-10-25 12:10:00,141.04,141.2,141.0,141.11,18081.259306530523,72.7812,72.8638,72.7606,72.8173,18081.2593
2012-10-25 12:15:00,141.1,141.13,141.0,141.01,1914.4862795149968,72.8122,72.8277,72.7606,72.7657,1914.4863
2012-10-25 12:20:00,141.11,141.24,141.11,141.12,1169.9638374813867,72.8173,72.8844,72.8173,72.8225,1169.9638
2012-10-25 12:25:00,141.09,141.22,141.06,141.11,9466.071048713038,72.807,72.8741,72.7915,72.8173,9466.071
2012-10-25 12:30:00,141.18,141.2,141.11,141.13,39034.24803233354,72.8535,72.8638,72.8173,72.8277,39034.248
2012-10-25 12:35:00,141.23,141.32,141.17,141.29,5743.45883854499,72.8793,72.9257,72.8483,72.9102,5743.4588
2012-10-25 12:40:00,141.27,141.32,141.17,141.26,2339.9276749627734,72.8999,72.9257,72.8483,72.8947,2339.9277
2012-10-25 12:45:00,141.29,141.4,141.18,141.33,5105.296745373324,72.9102,72.967,72.8535,72.9309,5105.2967
2012-10-25 12:50:00,141.39,141.43,141.35,141.43,2978.089768134439,72.9618,72.9825,72.9412,72.9825,2978.0898
2012-10-25 12:55:00,141.46,141.96,141.45,141.96,8934.269304403317,72.9979,73.256,72.9928,73.256,8934.2693
2012-10-25 13:00:00,141.9,142.24,141.88,142.2,11699.638374813869,73.225,73.4005,73.2147,73.3798,11699.6384
2012-10-25 13:05:00,142.2,142.44,142.2,142.26,16166.773027015526,73.3798,73.5037,73.3798,73.4108,16166.773
2012-10-25 13:10:00,142.26,142.26,141.97,141.99,5637.098489683045,73.4108,73.4108,73.2611,73.2714,5637.0985
2012-10-25 13:15:00,142.0,142.07,141.89,141.97,17549.4575622208,73.2766,73.3127,73.2198,73.2611,17549.4576
2012-10-25 13:20:00,141.97,142.02,141.74,141.84,13401.403956604976,73.2611,73.2869,73.1424,73.194,13401.404
2012-10-25 13:25:00,141.84,141.98,141.78,141.78,4679.855349925547,73.194,73.2663,73.1631,73.1631,4679.8553
2012-10-25 13:30:00,141.79,141.85,141.61,141.61,5743.45883854499,73.1682,73.1992,73.0754,73.0754,5743.4588
2012-10-25 13:35:00,141.61,141.64,141.53,141.6,3084.450116996384,73.0754,73.0908,73.0341,73.0702,3084.4501
2012-10-25 13:40:00,141.58,141.6,141.5,141.6,3722.612210168049,73.0599,73.0702,73.0186,73.0702,3722.6122
2012-10-25 13:45:00,141.55,141.74,141.55,141.62,2659.0087215486064,73.0444,73.1424,73.0444,73.0805,2659.0087
2012-10-25 13:50:00,141.63,141.75,141.54,141.75,10104.233141884704,73.0857,73.1476,73.0392,73.1476,10104.2331
2012-10-25 13:55:00,141.75,141.8,141.67,141.79,5211.657094235268,73.1476,73.1734,73.1063,73.1682,5211.6571
2012-10-25 14:00:00,141.83,141.88,141.7,141.78,7338.864071474153,73.1889,73.2147,73.1218,73.1631,7338.8641
2012-10-25 14:05:00,141.79,142.11,141.78,142.03,10423.314188470536,73.1682,73.3334,73.1631,73.2921,10423.3142
2012-10-25 14:10:00,142.04,142.19,142.0,142.11,12869.602212295256,73.2972,73.3747,73.2766,73.3334,12869.6022
2012-10-25 14:15:00,142.06,142.11,141.88,141.91,5530.738140821101,73.3076,73.3334,73.2147,73.2302,5530.7381
2012-10-25 14:20:00,141.91,141.93,141.73,141.87,7870.665815783875,73.2302,73.2405,73.1373,73.2095,7870.6658
2012-10-25 14:25:00,141.87,141.98,141.83,141.86,5318.017443097213,73.2095,73.2663,73.1889,73.2044,5318.0174
2012-10-25 14:30:00,141.89,141.97,141.85,141.97,4254.41395447777,73.2198,73.2611,73.1992,73.2611,4254.414
2012-10-25 14:35:00,141.96,141.99,141.84,141.98,9678.791746436927,73.256,73.2714,73.194,73.2663,9678.7917
2012-10-25 14:40:00,142.0,142.21,142.0,142.21,5318.017443097213,73.2766,73.385,73.2766,73.385,5318.0174
2012-10-25 14:45:00,142.19,142.37,142.16,142.34,15209.529887258028,73.3747,73.4675,73.3592,73.4521,15209.5299
2012-10-25 14:50:00,142.33,142.53,142.33,142.47,26164.645820038284,73.4469,73.5501,73.4469,73.5191,26164.6458
2012-10-25 14:55:00,142.42,142.5,142.11,142.14,14784.088491810253,73.4933,73.5346,73.3334,73.3488,14784.0885
2012-10-25 15:00:00,142.14,142.18,142.11,142.14,12125.079770261644,73.3488,73.3695,73.3334,73.3488,12125.0798
2012-10-25 15:05:00,142.14,142.15,141.96,142.0,29461.81663475856,73.3488,73.354,73.256,73.2766,29461.8166
2012-10-25 15:10:00,142.0,142.12,141.89,141.93,10210.593490746647,73.2766,73.3385,73.2198,73.2405,10210.5935
2012-10-25 15:15:00,141.94,142.0,141.89,141.93,7019.78302488832,73.2456,73.2766,73.2198,73.2405,7019.783
2012-10-25 15:20:00,141.97,142.03,141.89,141.89,19144.86279514997,73.2611,73.2921,73.2198,73.2198,19144.8628
2012-10-25 15:25:00,141.95,142.03,141.91,142.02,10955.115932780258,73.2508,73.2921,73.2302,73.2869,10955.1159
2012-10-25 15:30:00,142.0,142.1,141.92,142.06,14358.647096362474,73.2766,73.3282,73.2353,73.3076,14358.6471
2012-10-25 15:35:00,142.06,142.21,141.95,142.15,19783.02488832163,73.3076,73.385,73.2508,73.354,19783.0249
2012-10-25 15:40:00,142.13,142.27,142.04,142.16,25101.042331418845,73.3437,73.4159,73.2972,73.3592,25101.0423
2012-10-25 15:45:00,142.21,142.3,142.06,142.1,29142.735588172724,73.385,73.4314,73.3076,73.3282,29142.7356
2012-10-25 15:50:00,142.08,142.43,142.07,142.35,32546.26675175494,73.3179,73.4985,73.3127,73.4572,32546.2668
2012-10-25 15:55:00,142.35,142.46,142.3,142.4,80514.7840884918,73.4572,73.514,73.4314,73.483,80514.7841
2012-10-26 09:30:00,142.41,142.68,142.11,142.15,26696.447564348007,73.4882,73.6275,73.3334,73.354,26696.4476
2012-10-26 09:35:00,142.19,142.22,141.47,141.55,12337.800467985531,73.3747,73.3901,73.0031,73.0444,12337.8005
2012-10-26 09:40:00,141.58,141.84,141.47,141.59,11699.638374813869,73.0599,73.194,73.0031,73.065,11699.6384
2012-10-26 09:45:00,141.47,141.62,141.39,141.39,12018.7194213997,73.0031,73.0805,72.9618,72.9618,12018.7194
2012-10-26 09:50:00,141.4,141.58,141.32,141.32,17655.817911082744,72.967,73.0599,72.9257,72.9257,17655.8179
2012-10-26 09:55:00,141.41,141.79,141.33,141.42,7870.665815783875,72.9721,73.1682,72.9309,72.9773,7870.6658
2012-10-26 10:00:00,141.42,141.42,141.03,141.1,9678.791746436927,72.9773,72.9773,72.7761,72.8122,9678.7917
2012-10-26 10:05:00,141.1,141.1,140.86,140.94,22016.59221442246,72.8122,72.8122,72.6883,72.7296,22016.5922
2012-10-26 10:10:00,140.93,141.42,140.86,141.27,30525.420123378,72.7244,72.9773,72.6883,72.8999,30525.4201
2012-10-26 10:15:00,141.28,141.65,141.24,141.64,11486.91767708998,72.9051,73.096,72.8844,73.0908,11486.9177
2012-10-26 10:20:00,141.65,141.74,141.49,141.49,4998.93639651138,73.096,73.1424,73.0134,73.0134,4998.9364
2012-10-26 10:25:00,141.5,141.62,141.25,141.25,9040.62965326526,73.0186,73.0805,72.8896,72.8896,9040.6297
2012-10-26 10:30:00,141.23,141.35,141.16,141.22,14358.647096362474,72.8793,72.9412,72.8431,72.8741,14358.6471
2012-10-26 10:35:00,141.23,141.25,141.15,141.2,12018.7194213997,72.8793,72.8896,72.838,72.8638,12018.7194
2012-10-26 10:40:00,141.21,141.57,141.14,141.57,14784.088491810253,72.8689,73.0547,72.8328,73.0547,14784.0885
2012-10-26 10:45:00,141.63,141.67,141.42,141.42,9785.15209529887,73.0857,73.1063,72.9773,72.9773,9785.1521
2012-10-26 10:50:00,141.43,141.46,141.12,141.2,11274.19697936609,72.9825,72.9979,72.8225,72.8638,11274.197
2012-10-26 10:55:00,141.27,141.32,141.15,141.19,16698.574771325246,72.8999,72.9257,72.838,72.8586,16698.5748
2012-10-26 11:00:00,141.19,141.52,141.19,141.46,18719.421399702187,72.8586,73.0289,72.8586,72.9979,18719.4214
2012-10-26 11:05:00,141.45,141.45,141.29,141.31,7551.584769198042,72.9928,72.9928,72.9102,72.9205,7551.5848
2012-10-26 11:10:00,141.29,141.32,141.14,141.22,10742.395235056369,72.9102,72.9257,72.8328,72.8741,10742.3952
2012-10-26 11:15:00,141.27,141.39,141.22,141.32,5530.738140821101,72.8999,72.9618,72.8741,72.9257,5530.7381
2012-10-26 11:20:00,141.32,141.32,141.14,141.2,9146.990002127206,72.9257,72.9257,72.8328,72.8638,9146.99
2012-10-26 11:25:00,141.22,141.39,141.18,141.33,7977.026164645818,72.8741,72.9618,72.8535,72.9309,7977.0262
2012-10-26 11:30:00,141.31,141.4,141.27,141.27,4467.134652201658,72.9205,72.967,72.8999,72.8999,4467.1347
2012-10-26 11:35:00,141.24,141.24,141.07,141.17,8296.107211231652,72.8844,72.8844,72.7967,72.8483,8296.1072
2012-10-26 11:40:00,141.13,141.23,141.01,141.06,7338.864071474153,72.8277,72.8793,72.7657,72.7915,7338.8641
2012-10-26 11:45:00,141.04,141.07,140.91,140.91,8615.188257817485,72.7812,72.7967,72.7141,72.7141,8615.1883
2012-10-26 11:50:00,140.94,141.02,140.76,140.79,16060.412678153582,72.7296,72.7709,72.6367,72.6522,16060.4127
2012-10-26 11:55:00,140.86,141.11,140.86,141.11,11167.836630504144,72.6883,72.8173,72.6883,72.8173,11167.8366
2012-10-26 12:00:00,141.11,141.11,140.82,140.84,12444.160816847478,72.8173,72.8173,72.6677,72.678,12444.1608
2012-10-26 12:05:00,140.84,140.96,140.75,140.94,21059.34907466496,72.678,72.7399,72.6316,72.7296,21059.3491
2012-10-26 12:10:00,140.94,141.09,140.94,141.01,10848.755583918311,72.7296,72.807,72.7296,72.7657,10848.7556
2012-10-26 12:15:00,141.0,141.08,140.97,141.05,5743.45883854499,72.7606,72.8019,72.7451,72.7864,5743.4588
2012-10-26 12:20:00,141.04,141.07,140.95,141.0,5211.657094235268,72.7812,72.7967,72.7348,72.7606,5211.6571
2012-10-26 12:25:00,141.03,141.11,140.84,141.08,10423.314188470536,72.7761,72.8173,72.678,72.8019,10423.3142
2012-10-26 12:30:00,141.07,141.07,140.78,140.87,8402.467560093595,72.7967,72.7967,72.647,72.6935,8402.4676
2012-10-26 12:35:00,140.9,141.08,140.88,141.03,7019.78302488832,72.709,72.8019,72.6986,72.7761,7019.783
2012-10-26 12:40:00,141.05,141.25,141.01,141.06,9572.431397574985,72.7864,72.8896,72.7657,72.7915,9572.4314
2012-10-26 12:45:00,141.06,141.18,141.03,141.09,4148.053605615826,72.7915,72.8535,72.7761,72.807,4148.0536
2012-10-26 12:50:00,141.11,141.14,141.02,141.02,6807.062327164432,72.8173,72.8328,72.7709,72.7709,6807.0623
2012-10-26 12:55:00,141.03,141.24,141.03,141.24,8721.54860667943,72.7761,72.8844,72.7761,72.8844,8721.5486
2012-10-26 13:00:00,141.26,141.26,141.11,141.14,2659.0087215486064,72.8947,72.8947,72.8173,72.8328,2659.0087
2012-10-26 13:05:00,141.15,141.28,141.11,141.28,4041.6932567538815,72.838,72.9051,72.8173,72.9051,4041.6933
2012-10-26 13:10:00,141.24,141.41,141.21,141.21,7657.945118059986,72.8844,72.9721,72.8689,72.8689,7657.9451
2012-10-26 13:15:00,141.25,141.42,141.23,141.41,7764.30546692193,72.8896,72.9773,72.8793,72.9721,7764.3055
2012-10-26 13:20:00,141.41,141.41,141.19,141.25,5530.738140821101,72.9721,72.9721,72.8586,72.8896,5530.7381
2012-10-26 13:25:00,141.23,141.41,141.21,141.41,5318.017443097213,72.8793,72.9721,72.8689,72.9721,5318.0174
2012-10-26 13:30:00,141.37,141.63,141.24,141.53,23080.195703041903,72.9515,73.0857,72.8844,73.0341,23080.1957
2012-10-26 13:35:00,141.55,141.9,141.55,141.86,9146.990002127206,73.0444,73.225,73.0444,73.2044,9146.99
2012-10-26 13:40:00,141.84,141.94,141.81,141.93,6062.539885130822,73.194,73.2456,73.1786,73.2405,6062.5399
2012-10-26 13:45:00,141.92,142.02,141.89,141.94,4467.134652201658,73.2353,73.2869,73.2198,73.2456,4467.1347
2012-10-26 13:50:00,141.91,142.05,141.91,141.97,13082.322910019142,73.2302,73.3024,73.2302,73.2611,13082.3229
2012-10-26 13:55:00,142.0,142.08,141.91,142.05,11699.638374813869,73.2766,73.3179,73.2302,73.3024,11699.6384
2012-10-26 14:00:00,142.02,142.02,141.92,141.98,9785.15209529887,73.2869,73.2869,73.2353,73.2663,9785.1521
2012-10-26 14:05:00,142.07,142.07,141.85,141.9,9466.071048713038,73.3127,73.3127,73.1992,73.225,9466.071
2012-10-26 14:10:00,141.89,142.0,141.8,141.85,7445.224420336098,73.2198,73.2766,73.1734,73.1992,7445.2244
2012-10-26 14:15:00,141.82,141.92,141.78,141.91,7019.78302488832,73.1837,73.2353,73.1631,73.2302,7019.783
2012-10-26 14:20:00,141.86,141.91,141.8,141.8,8402.467560093595,73.2044,73.2302,73.1734,73.1734,8402.4676
2012-10-26 14:25:00,141.85,141.88,141.71,141.83,11805.998723675812,73.1992,73.2147,73.127,73.1889,11805.9987
2012-10-26 14:30:00,141.84,142.21,141.79,142.02,7657.945118059986,73.194,73.385,73.1682,73.2869,7657.9451
2012-10-26 14:35:00,142.06,142.07,141.85,141.88,3828.972559029993,73.3076,73.3127,73.1992,73.2147,3828.9726
2012-10-26 14:40:00,141.92,141.93,141.85,141.91,4467.134652201658,73.2353,73.2405,73.1992,73.2302,4467.1347
2012-10-26 14:45:00,141.89,141.89,141.64,141.74,6807.062327164432,73.2198,73.2198,73.0908,73.1424,6807.0623
2012-10-26 14:50:00,141.69,141.93,141.69,141.91,4254.41395447777,73.1166,73.2405,73.1166,73.2302,4254.414
2012-10-26 14:55:00,141.85,141.89,141.78,141.82,4892.576047649435,73.1992,73.2198,73.1631,73.1837,4892.576
2012-10-26 15:00:00,141.84,141.89,141.8,141.85,5211.657094235268,73.194,73.2198,73.1734,73.1992,5211.6571
2012-10-26 15:05:00,141.81,141.93,141.81,141.88,8189.746862369707,73.1786,73.2405,73.1786,73.2147,8189.7469
2012-10-26 15:10:00,141.87,142.19,141.87,142.13,9253.350350989149,73.2095,73.3747,73.2095,73.3437,9253.3504
2012-10-26 15:15:00,142.09,142.14,141.94,142.05,8508.82790895554,73.323,73.3488,73.2456,73.3024,8508.8279
2012-10-26 15:20:00,142.04,142.05,141.91,141.98,8934.269304403317,73.2972,73.3024,73.2302,73.2663,8934.2693
2012-10-26 15:25:00,141.98,142.09,141.83,141.87,21910.23186556052,73.2663,73.323,73.1889,73.2095,21910.2319
2012-10-26 15:30:00,141.88,141.98,141.77,141.77,19676.664539459685,73.2147,73.2663,73.1579,73.1579,19676.6645
2012-10-26 15:35:00,141.78,141.82,141.5,141.5,19463.9438417358,73.1631,73.1837,73.0186,73.0186,19463.9438
2012-10-26 15:40:00,141.52,141.74,141.52,141.65,16804.93512018719,73.0289,73.1424,73.0289,73.096,16804.9351
2012-10-26 15:45:00,141.66,141.68,141.32,141.37,24675.600935971062,73.1012,73.1115,72.9257,72.9515,24675.6009
2012-10-26 15:50:00,141.34,141.63,141.34,141.58,30631.780472239945,72.936,73.0857,72.936,73.0599,30631.7805
2012-10-26 15:55:00,141.58,141.58,141.2,141.32,157732.39736226332,73.0599,73.0599,72.8638,72.9257,157732.3974
2012-10-31 09:30:00,142.57,143.02,141.81,142.06,32758.987449478827,73.5707,73.803,73.1786,73.3076,32758.9874
2012-10-31 09:35:00,142.12,142.31,142.06,142.14,10955.115932780258,73.3385,73.4366,73.3076,73.3488,10955.1159
2012-10-31 09:40:00,142.06,142.38,141.9,142.12,6913.422676026376,73.3076,73.4727,73.225,73.3385,6913.4227
2012-10-31 09:45:00,141.94,143.03,141.94,143.03,12125.079770261644,73.2456,73.8081,73.2456,73.8081,12125.0798
2012-10-31 09:50:00,143.01,143.04,142.71,142.71,3297.170814720272,73.7978,73.8133,73.643,73.643,3297.1708
2012-10-31 09:55:00,142.63,142.79,142.39,142.39,10104.233141884704,73.6017,73.6843,73.4779,73.4779,10104.2331
2012-10-31 10:00:00,142.43,142.56,142.3,142.32,8189.746862369707,73.4985,73.5656,73.4314,73.4417,8189.7469
2012-10-31 10:05:00,142.31,142.4,141.85,141.85,32865.34779834077,73.4366,73.483,73.1992,73.1992,32865.3478
2012-10-31 10:10:00,141.89,142.05,141.68,141.68,12763.24186343331,73.2198,73.3024,73.1115,73.1115,12763.2419
2012-10-31 10:15:00,141.75,141.75,141.54,141.58,15209.529887258028,73.1476,73.1476,73.0392,73.0599,15209.5299
2012-10-31 10:20:00,141.58,141.74,141.52,141.58,7870.665815783875,73.0599,73.1424,73.0289,73.0599,7870.6658
2012-10-31 10:25:00,141.58,141.86,141.58,141.68,8508.82790895554,73.0599,73.2044,73.0599,73.1115,8508.8279
2012-10-31 10:30:00,141.64,141.99,141.55,141.91,14039.56604977664,73.0908,73.2714,73.0444,73.2302,14039.566
2012-10-31 10:35:00,141.91,142.05,141.82,141.97,4998.93639651138,73.2302,73.3024,73.1837,73.2611,4998.9364
2012-10-31 10:40:00,141.94,142.08,141.84,141.87,18506.700701978298,73.2456,73.3179,73.194,73.2095,18506.7007
2012-10-31 10:45:00,141.84,141.97,141.74,141.95,10848.755583918311,73.194,73.2611,73.1424,73.2508,10848.7556
2012-10-31 10:50:00,141.91,141.96,141.84,141.89,3935.332907891937,73.2302,73.256,73.194,73.2198,3935.3329
2012-10-31 10:55:00,141.86,141.93,141.72,141.89,8083.386513507763,73.2044,73.2405,73.1321,73.2198,8083.3865
2012-10-31 11:00:00,141.89,141.93,141.6,141.74,18400.34035311636,73.2198,73.2405,73.0702,73.1424,18400.3404
2012-10-31 11:05:00,141.74,141.8,141.42,141.57,19251.22314401191,73.1424,73.1734,72.9773,73.0547,19251.2231
2012-10-31 11:10:00,141.59,141.85,141.49,141.8,14252.28674750053,73.065,73.1992,73.0134,73.1734,14252.2867
2012-10-31 11:15:00,141.76,141.99,141.74,141.86,6168.900233992767,73.1528,73.2714,73.1424,73.2044,6168.9002
2012-10-31 11:20:00,141.85,141.93,141.77,141.85,7551.584769198042,73.1992,73.2405,73.1579,73.1992,7551.5848
2012-10-31 11:25:00,141.84,142.05,141.78,142.05,18932.14209742608,73.194,73.3024,73.1631,73.3024,18932.1421
2012-10-31 11:30:00,142.05,142.14,141.98,142.01,9466.071048713038,73.3024,73.3488,73.2663,73.2818,9466.071
2012-10-31 11:35:00,142.01,142.02,141.88,141.89,6913.422676026376,73.2818,73.2869,73.2147,73.2198,6913.4227
2012-10-31 11:40:00,141.92,142.02,141.88,141.98,4041.6932567538815,73.2353,73.2869,73.2147,73.2663,4041.6933
2012-10-31 11:45:00,141.94,142.21,141.94,142.15,9891.512444160817,73.2456,73.385,73.2456,73.354,9891.5124
2012-10-31 11:50:00,142.17,142.26,142.12,142.19,6913.422676026376,73.3643,73.4108,73.3385,73.3747,6913.4227
2012-10-31 11:55:00,142.23,142.31,142.05,142.16,5530.738140821101,73.3953,73.4366,73.3024,73.3592,5530.7381
2012-10-31 12:00:00,142.15,142.26,141.99,142.2,9146.990002127206,73.354,73.4108,73.2714,73.3798,9146.99
2012-10-31 12:05:00,142.17,142.26,142.08,142.13,4786.215698787491,73.3643,73.4108,73.3179,73.3437,4786.2157
2012-10-31 12:10:00,142.13,142.16,141.91,142.01,6168.900233992767,73.3437,73.3592,73.2302,73.2818,6168.9002
2012-10-31 12:15:00,142.05,142.05,141.88,142.04,8508.82790895554,73.3024,73.3024,73.2147,73.2972,8508.8279
2012-10-31 12:20:00,142.03,142.05,141.9,141.93,13401.403956604976,73.2921,73.3024,73.225,73.2405,13401.404
2012-10-31 12:25:00,141.9,142.02,141.88,141.95,7019.78302488832,73.225,73.2869,73.2147,73.2508,7019.783
2012-10-31 12:30:00,141.94,142.04,141.83,141.99,10210.593490746647,73.2456,73.2972,73.1889,73.2714,10210.5935
2012-10-31 12:35:00,141.99,142.04,141.89,141.96,4254.41395447777,73.2714,73.2972,73.2198,73.256,4254.414
2012-10-31 12:40:00,141.98,142.05,141.96,142.02,5637.098489683045,73.2663,73.3024,73.256,73.2869,5637.0985
2012-10-31 12:45:00,141.99,142.05,141.95,141.95,5105.296745373324,73.2714,73.3024,73.2508,73.2508,5105.2967
2012-10-31 12:50:00,141.93,142.03,141.89,142.0,3828.972559029993,73.2405,73.2921,73.2198,73.2766,3828.9726
2012-10-31 12:55:00,142.05,142.16,141.96,142.11,4041.6932567538815,73.3024,73.3592,73.256,73.3334,4041.6933
2012-10-31 13:00:00,142.08,142.08,141.89,141.91,5956.179536268878,73.3179,73.3179,73.2198,73.2302,5956.1795
2012-10-31 13:05:00,141.92,142.01,141.9,141.97,6807.062327164432,73.2353,73.2818,73.225,73.2611,6807.0623
2012-10-31 13:10:00,141.97,142.23,141.96,142.23,4254.41395447777,73.2611,73.3953,73.256,73.3953,4254.414
2012-10-31 13:15:00,142.22,142.36,142.18,142.35,2339.9276749627734,73.3901,73.4624,73.3695,73.4572,2339.9277
2012-10-31 13:20:00,142.35,142.38,142.18,142.18,4786.215698787491,73.4572,73.4727,73.3695,73.3695,4786.2157
2012-10-31 13:25:00,142.21,142.32,142.17,142.26,2552.648372686662,73.385,73.4417,73.3643,73.4108,2552.6484
2012-10-31 13:30:00,142.26,142.29,142.16,142.16,3084.450116996384,73.4108,73.4263,73.3592,73.3592,3084.4501
2012-10-31 13:35:00,142.2,142.37,142.16,142.21,4998.93639651138,73.3798,73.4675,73.3592,73.385,4998.9364
2012-10-31 13:40:00,142.21,142.21,142.08,142.11,4254.41395447777,73.385,73.385,73.3179,73.3334,4254.414
2012-10-31 13:45:00,142.12,142.19,142.05,142.05,7764.30546692193,73.3385,73.3747,73.3024,73.3024,7764.3055
2012-10-31 13:50:00,142.05,142.19,142.05,142.18,7551.584769198042,73.3024,73.3747,73.3024,73.3695,7551.5848
2012-10-31 13:55:00,142.15,142.23,142.1,142.22,9891.512444160817,73.354,73.3953,73.3282,73.3901,9891.5124
2012-10-31 14:00:00,142.2,142.41,142.2,142.38,16698.574771325246,73.3798,73.4882,73.3798,73.4727,16698.5748
2012-10-31 14:05:00,142.41,142.45,142.32,142.34,5849.819187406933,73.4882,73.5088,73.4417,73.4521,5849.8192
2012-10-31 14:10:00,142.34,142.38,142.26,142.26,4786.215698787491,73.4521,73.4727,73.4108,73.4108,4786.2157
2012-10-31 14:15:00,142.28,142.34,142.16,142.23,8934.269304403317,73.4211,73.4521,73.3592,73.3953,8934.2693
2012-10-31 14:20:00,142.36,142.46,142.34,142.46,3935.332907891937,73.4624,73.514,73.4521,73.514,3935.3329
2012-10-31 14:25:00,142.4,142.4,142.26,142.26,4254.41395447777,73.483,73.483,73.4108,73.4108,4254.414
2012-10-31 14:30:00,142.22,142.25,142.15,142.23,5637.098489683045,73.3901,73.4056,73.354,73.3953,5637.0985
2012-10-31 14:35:00,142.22,142.37,142.15,142.36,8402.467560093595,73.3901,73.4675,73.354,73.4624,8402.4676
2012-10-31 14:40:00,142.36,142.39,142.29,142.31,5530.738140821101,73.4624,73.4779,73.4263,73.4366,5530.7381
2012-10-31 14:45:00,142.34,142.41,142.32,142.36,2233.567326100829,73.4521,73.4882,73.4417,73.4624,2233.5673
2012-10-31 14:50:00,142.36,142.4,142.35,142.35,6275.260582854711,73.4624,73.483,73.4572,73.4572,6275.2606
2012-10-31 14:55:00,142.35,142.35,142.24,142.29,5956.179536268878,73.4572,73.4572,73.4005,73.4263,5956.1795
2012-10-31 15:00:00,142.28,142.29,142.16,142.22,11167.836630504144,73.4211,73.4263,73.3592,73.3901,11167.8366
2012-10-31 15:05:00,142.23,142.38,142.23,142.37,9466.071048713038,73.3953,73.4727,73.3953,73.4675,9466.071
2012-10-31 15:10:00,142.37,142.71,142.36,142.71,10423.314188470536,73.4675,73.643,73.4624,73.643,10423.3142
2012-10-31 15:15:00,142.76,143.03,142.76,142.98,17017.65581791108,73.6688,73.8081,73.6688,73.7823,17017.6558
2012-10-31 15:20:00,143.0,143.14,142.88,142.89,14890.448840672196,73.7926,73.8649,73.7307,73.7359,14890.4488
2012-10-31 15:25:00,142.93,143.05,142.9,143.0,11593.278025951924,73.7565,73.8184,73.741,73.7926,11593.278
2012-10-31 15:30:00,142.99,143.0,142.89,142.93,16804.93512018719,73.7875,73.7926,73.7359,73.7565,16804.9351
2012-10-31 15:35:00,142.93,143.03,142.85,142.99,22335.67326100829,73.7565,73.8081,73.7152,73.7875,22335.6733
2012-10-31 15:40:00,142.99,143.02,142.68,143.0,30950.86151882577,73.7875,73.803,73.6275,73.7926,30950.8615
2012-10-31 15:45:00,142.99,143.18,142.99,143.08,39672.41012550521,73.7875,73.8855,73.7875,73.8339,39672.4101
2012-10-31 15:50:00,143.1,143.15,142.96,142.99,45522.22931291214,73.8442,73.87,73.772,73.7875,45522.2293
2012-10-31 15:55:00,143.02,143.47,142.83,143.09,134333.1206126356,73.803,74.0352,73.7049,73.8391,134333.1206
2012-11-01 09:30:00,143.06,143.25,141.83,142.77,30419.059774516056,73.8236,73.9216,73.1889,73.6739,30419.0598
2012-11-01 09:35:00,142.45,143.44,142.43,143.41,6807.062327164432,73.5088,74.0197,73.4985,74.0042,6807.0623
2012-11-01 09:40:00,143.41,143.44,143.09,143.43,8402.467560093595,74.0042,74.0197,73.8391,74.0145,8402.4676
2012-11-01 09:45:00,143.19,143.55,143.17,143.41,7126.143373750265,73.8907,74.0765,73.8804,74.0042,7126.1434
2012-11-01 09:50:00,143.42,143.55,143.28,143.55,9785.15209529887,74.0094,74.0765,73.9371,74.0765,9785.1521
2012-11-01 09:55:00,143.54,143.54,143.3,143.53,8934.269304403317,74.0713,74.0713,73.9474,74.0661,8934.2693
2012-11-01 10:00:00,143.54,143.91,143.5,143.73,19676.664539459685,74.0713,74.2622,74.0507,74.1693,19676.6645
2012-11-01 10:05:00,143.76,143.82,143.57,143.57,10104.233141884704,74.1848,74.2158,74.0868,74.0868,10104.2331
2012-11-01 10:10:00,143.53,143.92,143.47,143.69,18932.14209742608,74.0661,74.2674,74.0352,74.1487,18932.1421
2012-11-01 10:15:00,143.63,143.83,143.44,143.72,20846.62837694108,74.1177,74.2209,74.0197,74.1642,20846.6284
2012-11-01 10:20:00,143.68,144.11,143.62,144.08,12125.079770261644,74.1435,74.3654,74.1126,74.35,12125.0798
2012-11-01 10:25:00,144.08,144.16,143.31,143.48,17549.4575622208,74.35,74.3912,73.9526,74.0403,17549.4576
2012-11-01 10:30:00,143.48,143.66,143.35,143.54,9785.15209529887,74.0403,74.1332,73.9732,74.0713,9785.1521
2012-11-01 10:35:00,143.54,143.62,143.38,143.44,11061.476281642204,74.0713,74.1126,73.9887,74.0197,11061.4763
2012-11-01 10:40:00,143.46,143.61,143.39,143.47,12444.160816847478,74.03,74.1074,73.9939,74.0352,12444.1608
2012-11-01 10:45:00,143.49,143.62,143.47,143.58,6913.422676026376,74.0455,74.1126,74.0352,74.0919,6913.4227
2012-11-01 10:50:00,143.59,143.6,143.36,143.43,5743.45883854499,74.0971,74.1023,73.9784,74.0145,5743.4588
2012-11-01 10:55:00,143.38,143.47,143.35,143.42,5956.179536268878,73.9887,74.0352,73.9732,74.0094,5956.1795
2012-11-01 11:00:00,143.38,143.58,143.37,143.48,5530.738140821101,73.9887,74.0919,73.9836,74.0403,5530.7381
2012-11-01 11:05:00,143.48,143.66,143.47,143.62,4679.855349925547,74.0403,74.1332,74.0352,74.1126,4679.8553
2012-11-01 11:10:00,143.67,143.78,143.4,143.41,6381.620931716655,74.1384,74.1951,73.999,74.0042,6381.6209
2012-11-01 11:15:00,143.43,143.43,143.31,143.31,4467.134652201658,74.0145,74.0145,73.9526,73.9526,4467.1347
2012-11-01 11:20:00,143.3,143.35,143.19,143.3,5743.45883854499,73.9474,73.9732,73.8907,73.9474,5743.4588
2012-11-01 11:25:00,143.3,143.59,143.29,143.59,10848.755583918311,73.9474,74.0971,73.9423,74.0971,10848.7556
2012-11-01 11:30:00,143.57,143.68,143.47,143.55,7126.143373750265,74.0868,74.1435,74.0352,74.0765,7126.1434
2012-11-01 11:35:00,143.56,143.57,143.39,143.39,3297.170814720272,74.0816,74.0868,73.9939,73.9939,3297.1708
2012-11-01 11:40:00,143.46,143.47,143.37,143.42,5211.657094235268,74.03,74.0352,73.9836,74.0094,5211.6571
2012-11-01 11:45:00,143.39,143.65,143.38,143.63,3190.8104658583275,73.9939,74.1281,73.9887,74.1177,3190.8105
2012-11-01 11:50:00,143.59,143.64,143.45,143.51,6487.9812805786,74.0971,74.1229,74.0249,74.0558,6487.9813
2012-11-01 11:55:00,143.5,143.57,143.45,143.49,3190.8104658583275,74.0507,74.0868,74.0249,74.0455,3190.8105
2012-11-01 12:00:00,143.48,143.69,143.47,143.62,5318.017443097213,74.0403,74.1487,74.0352,74.1126,5318.0174
2012-11-01 12:05:00,143.63,143.66,143.52,143.57,2978.089768134439,74.1177,74.1332,74.061,74.0868,2978.0898
2012-11-01 12:10:00,143.59,143.7,143.59,143.67,6381.620931716655,74.0971,74.1539,74.0971,74.1384,6381.6209
2012-11-01 12:15:00,143.69,143.75,143.62,143.67,5424.377791959157,74.1487,74.1797,74.1126,74.1384,5424.3778
2012-11-01 12:20:00,143.71,143.72,143.58,143.63,3509.89151244416,74.159,74.1642,74.0919,74.1177,3509.8915
2012-11-01 12:25:00,143.62,143.73,143.57,143.72,6168.900233992767,74.1126,74.1693,74.0868,74.1642,6168.9002
2012-11-01 12:30:00,143.71,143.74,143.6,143.69,4892.576047649435,74.159,74.1745,74.1023,74.1487,4892.576
2012-11-01 12:35:00,143.66,143.66,143.55,143.55,4254.41395447777,74.1332,74.1332,74.0765,74.0765,4254.414
2012-11-01 12:40:00,143.57,143.57,143.43,143.46,3722.612210168049,74.0868,74.0868,74.0145,74.03,3722.6122
2012-11-01 12:45:00,143.44,143.65,143.43,143.61,9785.15209529887,74.0197,74.1281,74.0145,74.1074,9785.1521
2012-11-01 12:50:00,143.62,143.62,143.5,143.51,3722.612210168049,74.1126,74.1126,74.0507,74.0558,3722.6122
2012-11-01 12:55:00,143.53,143.62,143.49,143.56,5105.296745373324,74.0661,74.1126,74.0455,74.0816,5105.2967
2012-11-01 13:00:00,143.54,143.56,143.44,143.48,11699.638374813869,74.0713,74.0816,74.0197,74.0403,11699.6384
2012-11-01 13:05:00,143.49,143.55,143.47,143.49,7232.503722612209,74.0455,74.0765,74.0352,74.0455,7232.5037
2012-11-01 13:10:00,143.51,143.63,143.48,143.62,6594.341629440543,74.0558,74.1177,74.0403,74.1126,6594.3416
2012-11-01 13:15:00,143.64,143.66,143.58,143.59,3722.612210168049,74.1229,74.1332,74.0919,74.0971,3722.6122
2012-11-01 13:20:00,143.63,143.65,143.5,143.6,4679.855349925547,74.1177,74.1281,74.0507,74.1023,4679.8553
2012-11-01 13:25:00,143.57,143.57,143.51,143.54,3190.8104658583275,74.0868,74.0868,74.0558,74.0713,3190.8105
2012-11-01 13:30:00,143.49,143.61,143.47,143.61,7977.026164645818,74.0455,74.1074,74.0352,74.1074,7977.0262
2012-11-01 13:35:00,143.56,143.68,143.5,143.64,8721.54860667943,74.0816,74.1435,74.0507,74.1229,8721.5486
2012-11-01 13:40:00,143.64,143.7,143.56,143.65,6594.341629440543,74.1229,74.1539,74.0816,74.1281,6594.3416
2012-11-01 13:45:00,143.65,143.7,143.59,143.64,5637.098489683045,74.1281,74.1539,74.0971,74.1229,5637.0985
2012-11-01 13:50:00,143.66,143.73,143.62,143.66,6168.900233992767,74.1332,74.1693,74.1126,74.1332,6168.9002
2012-11-01 13:55:00,143.68,143.71,143.62,143.71,5424.377791959157,74.1435,74.159,74.1126,74.159,5424.3778
2012-11-01 14:00:00,143.69,143.79,143.64,143.71,4254.41395447777,74.1487,74.2003,74.1229,74.159,4254.414
2012-11-01 14:05:00,143.65,143.67,143.56,143.61,6913.422676026376,74.1281,74.1384,74.0816,74.1074,6913.4227
2012-11-01 14:10:00,143.64,143.71,143.63,143.71,2020.8466283769408,74.1229,74.159,74.1177,74.159,2020.8466
2012-11-01 14:15:00,143.69,143.74,143.62,143.62,3403.531163582216,74.1487,74.1745,74.1126,74.1126,3403.5312
2012-11-01 14:20:00,143.65,143.7,143.6,143.65,5530.738140821101,74.1281,74.1539,74.1023,74.1281,5530.7381
2012-11-01 14:25:00,143.64,143.64,143.32,143.32,12337.800467985531,74.1229,74.1229,73.9578,73.9578,12337.8005
2012-11-01 14:30:00,143.32,143.51,143.32,143.5,8827.908955541372,73.9578,74.0558,73.9578,74.0507,8827.909
2012-11-01 14:35:00,143.47,143.57,143.45,143.53,5956.179536268878,74.0352,74.0868,74.0249,74.0661,5956.1795
2012-11-01 14:40:00,143.56,143.56,143.34,143.4,8615.188257817485,74.0816,74.0816,73.9681,73.999,8615.1883
2012-11-01 14:45:00,143.32,143.34,143.23,143.25,5743.45883854499,73.9578,73.9681,73.9113,73.9216,5743.4588
2012-11-01 14:50:00,143.24,143.35,143.24,143.35,6275.260582854711,73.9165,73.9732,73.9165,73.9732,6275.2606
2012-11-01 14:55:00,143.35,143.42,143.35,143.36,7764.30546692193,73.9732,74.0094,73.9732,73.9784,7764.3055
2012-11-01 15:00:00,143.41,143.48,143.35,143.39,10210.593490746647,74.0042,74.0403,73.9732,73.9939,10210.5935
2012-11-01 15:05:00,143.35,143.35,143.26,143.27,7977.026164645818,73.9732,73.9732,73.9268,73.932,7977.0262
2012-11-01 15:10:00,143.26,143.26,143.14,143.15,11486.91767708998,73.9268,73.9268,73.8649,73.87,11486.9177
2012-11-01 15:15:00,143.17,143.29,143.14,143.24,9146.990002127206,73.8804,73.9423,73.8649,73.9165,9146.99
2012-11-01 15:20:00,143.26,143.28,143.03,143.05,10848.755583918311,73.9268,73.9371,73.8081,73.8184,10848.7556
2012-11-01 15:25:00,143.05,143.15,142.97,143.13,15315.890236119973,73.8184,73.87,73.7772,73.8597,15315.8902
2012-11-01 15:30:00,143.14,143.26,143.1,143.16,16698.574771325246,73.8649,73.9268,73.8442,73.8752,16698.5748
2012-11-01 15:35:00,143.18,143.2,142.99,143.06,19038.50244628802,73.8855,73.8958,73.7875,73.8236,19038.5024
2012-11-01 15:40:00,143.11,143.22,143.06,143.22,16592.214422463305,73.8494,73.9062,73.8236,73.9062,16592.2144
2012-11-01 15:45:00,143.23,143.4,143.21,143.35,43926.82407998297,73.9113,73.999,73.901,73.9732,43926.8241
2012-11-01 15:50:00,143.35,143.36,143.26,143.31,38183.36524143798,73.9732,73.9784,73.9268,73.9526,38183.3652
2012-11-01 15:55:00,143.31,143.47,143.22,143.43,123590.72537757922,73.9526,74.0352,73.9062,74.0145,123590.7254
2012-11-02 09:30:00,145.21,145.87,145.21,145.5,34354.39268240799,74.9331,75.2736,74.9331,75.0827,34354.3927
2012-11-02 09:35:00,145.47,145.97,145.37,145.97,40736.01361412465,75.0672,75.3253,75.0156,75.3253,40736.0136
2012-11-02 09:40:00,145.98,146.39,145.54,145.76,28930.014890448834,75.3304,75.542,75.1034,75.2169,28930.0149
2012-11-02 09:45:00,145.95,146.17,145.77,146.1,16804.93512018719,75.3149,75.4285,75.222,75.3923,16804.9351
2012-11-02 09:50:00,146.13,146.33,146.12,146.33,25313.76302914273,75.4078,75.511,75.4027,75.511,25313.763
2012-11-02 09:55:00,146.34,146.57,146.1,146.55,28291.85279727717,75.5162,75.6349,75.3923,75.6246,28291.8528
2012-11-02 10:00:00,146.58,146.64,146.46,146.5,21591.15081897468,75.64,75.671,75.5781,75.5987,21591.1508
2012-11-02 10:05:00,146.51,146.51,146.28,146.35,16911.295469049135,75.6039,75.6039,75.4852,75.5213,16911.2955
2012-11-02 10:10:00,146.36,146.39,146.12,146.17,15847.691980429694,75.5265,75.542,75.4027,75.4285,15847.692
2012-11-02 10:15:00,146.16,146.38,145.76,146.35,19676.664539459685,75.4233,75.5368,75.2169,75.5213,19676.6645
2012-11-02 10:20:00,146.38,146.38,145.98,146.09,11805.998723675812,75.5368,75.5368,75.3304,75.3872,11805.9987
2012-11-02 10:25:00,146.11,146.37,146.0,146.3,33290.78919378855,75.3975,75.5317,75.3407,75.4955,33290.7892
2012-11-02 10:30:00,146.27,146.65,146.22,146.65,21697.511167836627,75.4801,75.6762,75.4543,75.6762,21697.5112
2012-11-02 10:35:00,146.66,146.68,146.48,146.57,35737.07721761327,75.6813,75.6916,75.5884,75.6349,35737.0772
2012-11-02 10:40:00,146.55,146.58,146.32,146.4,19251.22314401191,75.6246,75.64,75.5059,75.5471,19251.2231
2012-11-02 10:45:00,146.32,146.4,146.11,146.18,36587.96000850882,75.5059,75.5471,75.3975,75.4336,36587.96
2012-11-02 10:50:00,146.17,146.27,146.09,146.27,20208.46628376941,75.4285,75.4801,75.3872,75.4801,20208.4663
2012-11-02 10:55:00,146.36,146.36,146.19,146.24,13720.485003190808,75.5265,75.5265,75.4388,75.4646,13720.485
2012-11-02 11:00:00,146.2,146.22,145.96,146.0,17655.817911082744,75.4439,75.4543,75.3201,75.3407,17655.8179
2012-11-02 11:05:00,146.03,146.31,146.0,146.28,10210.593490746647,75.3562,75.5007,75.3407,75.4852,10210.5935
2012-11-02 11:10:00,146.32,146.48,146.2,146.38,14890.448840672196,75.5059,75.5884,75.4439,75.5368,14890.4488
2012-11-02 11:15:00,146.36,146.52,146.31,146.51,15741.33163156775,75.5265,75.6091,75.5007,75.6039,15741.3316
2012-11-02 11:20:00,146.45,146.58,146.32,146.58,15741.33163156775,75.5729,75.64,75.5059,75.64,15741.3316
2012-11-02 11:25:00,146.55,146.77,146.43,146.73,18506.700701978298,75.6246,75.7381,75.5626,75.7174,18506.7007
2012-11-02 11:30:00,146.7,146.7,146.35,146.38,6913.422676026376,75.702,75.702,75.5213,75.5368,6913.4227
2012-11-02 11:35:00,146.41,146.63,146.4,146.62,11912.359072537756,75.5523,75.6658,75.5471,75.6607,11912.3591
2012-11-02 11:40:00,146.61,146.71,146.58,146.7,8508.82790895554,75.6555,75.7071,75.64,75.702,8508.8279
2012-11-02 11:45:00,146.68,146.73,146.53,146.56,12337.800467985531,75.6916,75.7174,75.6142,75.6297,12337.8005
2012-11-02 11:50:00,146.59,146.67,146.58,146.59,12975.9625611572,75.6452,75.6865,75.64,75.6452,12975.9626
2012-11-02 11:55:00,146.63,146.91,146.63,146.88,20633.907679217184,75.6658,75.8103,75.6658,75.7948,20633.9077
2012-11-02 12:00:00,146.88,146.96,146.77,146.84,16698.574771325246,75.7948,75.8361,75.7381,75.7742,16698.5748
2012-11-02 12:05:00,146.85,146.93,146.83,146.88,11912.359072537756,75.7794,75.8206,75.769,75.7948,11912.3591
2012-11-02 12:10:00,146.87,146.95,146.83,146.86,10316.953839608592,75.7897,75.831,75.769,75.7845,10316.9538
2012-11-02 12:15:00,146.78,146.86,146.68,146.86,11912.359072537756,75.7432,75.7845,75.6916,75.7845,11912.3591
2012-11-02 12:20:00,146.82,146.89,146.77,146.89,4998.93639651138,75.7639,75.8,75.7381,75.8,4998.9364
2012-11-02 12:25:00,146.87,146.93,146.75,146.82,7977.026164645818,75.7897,75.8206,75.7278,75.7639,7977.0262
2012-11-02 12:30:00,146.82,146.89,146.76,146.86,6062.539885130822,75.7639,75.8,75.7329,75.7845,6062.5399
2012-11-02 12:35:00,146.88,146.9,146.71,146.83,11593.278025951924,75.7948,75.8052,75.7071,75.769,11593.278
2012-11-02 12:40:00,146.85,146.85,146.68,146.73,9678.791746436927,75.7794,75.7794,75.6916,75.7174,9678.7917
2012-11-02 12:45:00,146.72,146.86,146.71,146.86,8083.386513507763,75.7123,75.7845,75.7071,75.7845,8083.3865
2012-11-02 12:50:00,146.88,146.88,146.79,146.8,10636.034886194426,75.7948,75.7948,75.7484,75.7536,10636.0349
2012-11-02 12:55:00,146.84,146.84,146.69,146.79,6807.062327164432,75.7742,75.7742,75.6968,75.7484,6807.0623
2012-11-02 13:00:00,146.77,146.82,146.75,146.81,5424.377791959157,75.7381,75.7639,75.7278,75.7587,5424.3778
2012-11-02 13:05:00,146.84,146.99,146.84,146.91,9891.512444160817,75.7742,75.8516,75.7742,75.8103,9891.5124
2012-11-02 13:10:00,146.9,146.94,146.87,146.92,8827.908955541372,75.8052,75.8258,75.7897,75.8155,8827.909
2012-11-02 13:15:00,146.92,146.93,146.77,146.88,17017.65581791108,75.8155,75.8206,75.7381,75.7948,17017.6558
2012-11-02 13:20:00,146.86,146.99,146.79,146.96,17443.09721335886,75.7845,75.8516,75.7484,75.8361,17443.0972
2012-11-02 13:25:00,146.95,147.0,146.91,146.92,6913.422676026376,75.831,75.8568,75.8103,75.8155,6913.4227
2012-11-02 13:30:00,146.92,147.0,146.86,146.87,13188.683258881088,75.8155,75.8568,75.7845,75.7897,13188.6833
2012-11-02 13:35:00,146.88,147.05,146.84,146.91,24888.321633694955,75.7948,75.8826,75.7742,75.8103,24888.3216
2012-11-02 13:40:00,146.9,147.0,146.9,147.0,8083.386513507763,75.8052,75.8568,75.8052,75.8568,8083.3865
2012-11-02 13:45:00,146.99,147.08,146.99,147.02,9253.350350989149,75.8516,75.898,75.8516,75.8671,9253.3504
2012-11-02 13:50:00,147.0,147.02,146.8,146.9,16273.13337587747,75.8568,75.8671,75.7536,75.8052,16273.1334
2012-11-02 13:55:00,146.89,146.96,146.89,146.93,9253.350350989149,75.8,75.8361,75.8,75.8206,9253.3504
2012-11-02 14:00:00,146.9,146.96,146.83,146.83,13826.845352052753,75.8052,75.8361,75.769,75.769,13826.8454
2012-11-02 14:05:00,146.86,146.86,146.7,146.77,21059.34907466496,75.7845,75.7845,75.702,75.7381,21059.3491
2012-11-02 14:10:00,146.81,147.01,146.77,147.0,16698.574771325246,75.7587,75.8619,75.7381,75.8568,16698.5748
2012-11-02 14:15:00,146.99,147.04,146.9,146.9,16592.214422463305,75.8516,75.8774,75.8052,75.8052,16592.2144
2012-11-02 14:20:00,146.9,146.9,146.78,146.85,8508.82790895554,75.8052,75.8052,75.7432,75.7794,8508.8279
2012-11-02 14:25:00,146.85,146.93,146.84,146.93,6807.062327164432,75.7794,75.8206,75.7742,75.8206,6807.0623
2012-11-02 14:30:00,146.91,146.93,146.74,146.91,18187.619655392467,75.8103,75.8206,75.7226,75.8103,18187.6197
2012-11-02 14:35:00,146.92,146.92,146.68,146.71,24781.96128483301,75.8155,75.8155,75.6916,75.7071,24781.9613
2012-11-02 14:40:00,146.72,146.77,146.69,146.74,29036.37523931078,75.7123,75.7381,75.6968,75.7226,29036.3752
2012-11-02 14:45:00,146.73,146.77,146.68,146.74,33397.14954265049,75.7174,75.7381,75.6916,75.7226,33397.1495
2012-11-02 14:50:00,146.75,146.78,146.68,146.69,17655.817911082744,75.7278,75.7432,75.6916,75.6968,17655.8179
2012-11-02 14:55:00,146.72,146.73,146.63,146.65,12975.9625611572,75.7123,75.7174,75.6658,75.6762,12975.9626
2012-11-02 15:00:00,146.69,146.79,146.67,146.78,18613.06105084024,75.6968,75.7484,75.6865,75.7432,18613.0611
2012-11-02 15:05:00,146.78,146.78,146.58,146.67,29461.81663475856,75.7432,75.7432,75.64,75.6865,29461.8166
2012-11-02 15:10:00,146.61,146.68,146.52,146.62,21378.4301212508,75.6555,75.6916,75.6091,75.6607,21378.4301
2012-11-02 15:15:00,146.62,146.65,146.5,146.58,20740.26802807913,75.6607,75.6762,75.5987,75.64,20740.268
2012-11-02 15:20:00,146.6,146.74,146.55,146.55,23080.195703041903,75.6504,75.7226,75.6246,75.6246,23080.1957
2012-11-02 15:25:00,146.56,146.61,146.45,146.52,22761.11465645607,75.6297,75.6555,75.5729,75.6091,22761.1147
2012-11-02 15:30:00,146.52,146.56,146.32,146.4,28398.213146139115,75.6091,75.6297,75.5059,75.5471,28398.2131
2012-11-02 15:35:00,146.35,146.44,146.27,146.28,32865.34779834077,75.5213,75.5678,75.4801,75.4852,32865.3478
2012-11-02 15:40:00,146.3,146.49,146.28,146.45,36162.518613061045,75.4955,75.5936,75.4852,75.5729,36162.5186
2012-11-02 15:45:00,146.36,146.52,146.27,146.47,67538.8215273346,75.5265,75.6091,75.4801,75.5833,67538.8215
2012-11-02 15:50:00,146.46,146.62,146.45,146.61,58285.47117634545,75.5781,75.6607,75.5729,75.6555,58285.4712
2012-11-02 15:55:00,146.6,146.69,146.42,146.58,159327.80259519248,75.6504,75.6968,75.5575,75.64,159327.8026
2012-11-05 09:30:00,145.19,146.36,145.19,145.86,39353.32907891937,74.9227,75.5265,74.9227,75.2685,39353.3291
2012-11-05 09:35:00,145.91,146.08,145.67,145.93,17017.65581791108,75.2943,75.382,75.1704,75.3046,17017.6558
2012-11-05 09:40:00,145.75,146.2,145.41,145.41,24356.519889385232,75.2117,75.4439,75.0363,75.0363,24356.5199
2012-11-05 09:45:00,145.42,145.55,144.77,144.77,32227.185705169108,75.0414,75.1085,74.706,74.706,32227.1857
2012-11-05 09:50:00,144.77,144.9,144.41,144.52,18400.34035311636,74.706,74.7731,74.5202,74.577,18400.3404
2012-11-05 09:55:00,144.52,144.72,144.42,144.7,9891.512444160817,74.577,74.6802,74.5254,74.6699,9891.5124
2012-11-05 10:00:00,144.72,144.75,144.51,144.63,6275.260582854711,74.6802,74.6957,74.5718,74.6338,6275.2606
2012-11-05 10:05:00,144.62,144.68,144.34,144.52,14784.088491810253,74.6286,74.6596,74.4841,74.577,14784.0885
2012-11-05 10:10:00,144.54,144.74,144.46,144.65,22122.952563284405,74.5873,74.6905,74.546,74.6441,22122.9526
2012-11-05 10:15:00,144.61,144.65,144.5,144.52,16911.295469049135,74.6234,74.6441,74.5667,74.577,16911.2955
2012-11-05 10:20:00,144.51,144.82,144.46,144.72,14784.088491810253,74.5718,74.7318,74.546,74.6802,14784.0885
2012-11-05 10:25:00,144.7,144.89,144.7,144.88,11380.557328228037,74.6699,74.7679,74.6699,74.7628,11380.5573
2012-11-05 10:30:00,144.82,145.15,144.82,145.09,16485.85407360136,74.7318,74.9021,74.7318,74.8711,16485.8541
2012-11-05 10:35:00,145.08,145.25,144.95,145.15,13826.845352052753,74.866,74.9537,74.7989,74.9021,13826.8454
2012-11-05 10:40:00,145.13,145.33,145.13,145.33,11486.91767708998,74.8918,74.995,74.8918,74.995,11486.9177
2012-11-05 10:45:00,145.36,145.37,145.26,145.35,5956.179536268878,75.0105,75.0156,74.9589,75.0053,5956.1795
2012-11-05 10:50:00,145.37,145.37,145.18,145.24,6487.9812805786,75.0156,75.0156,74.9176,74.9485,6487.9813
2012-11-05 10:55:00,145.29,145.33,145.05,145.07,16166.773027015526,74.9744,74.995,74.8505,74.8608,16166.773
2012-11-05 11:00:00,145.06,145.16,144.96,145.07,15634.971282705805,74.8557,74.9073,74.8041,74.8608,15634.9713
2012-11-05 11:05:00,145.02,145.09,144.78,144.81,14145.926398638583,74.835,74.8711,74.7112,74.7267,14145.9264
2012-11-05 11:10:00,144.79,145.0,144.79,144.82,13295.043607743031,74.7163,74.8247,74.7163,74.7318,13295.0436
2012-11-05 11:15:00,144.79,144.84,144.7,144.82,9891.512444160817,74.7163,74.7421,74.6699,74.7318,9891.5124
2012-11-05 11:20:00,144.81,144.87,144.69,144.79,6062.539885130822,74.7267,74.7576,74.6647,74.7163,6062.5399
2012-11-05 11:25:00,144.83,145.1,144.83,145.1,8721.54860667943,74.737,74.8763,74.737,74.8763,8721.5486
2012-11-05 11:30:00,145.05,145.05,144.9,144.96,10210.593490746647,74.8505,74.8505,74.7731,74.8041,10210.5935
2012-11-05 11:35:00,144.94,144.96,144.9,144.95,2871.729419272495,74.7937,74.8041,74.7731,74.7989,2871.7294
2012-11-05 11:40:00,145.0,145.08,145.0,145.04,4892.576047649435,74.8247,74.866,74.8247,74.8453,4892.576
2012-11-05 11:45:00,145.08,145.15,145.03,145.15,7657.945118059986,74.866,74.9021,74.8402,74.9021,7657.9451
2012-11-05 11:50:00,145.09,145.35,145.09,145.22,6913.422676026376,74.8711,75.0053,74.8711,74.9382,6913.4227
2012-11-05 11:55:00,145.23,145.32,145.15,145.31,7126.143373750265,74.9434,74.9898,74.9021,74.9847,7126.1434
2012-11-05 12:00:00,145.3,145.37,145.19,145.36,4998.93639651138,74.9795,75.0156,74.9227,75.0105,4998.9364
2012-11-05 12:05:00,145.32,145.52,145.31,145.52,4360.774303339715,74.9898,75.093,74.9847,75.093,4360.7743
2012-11-05 12:10:00,145.52,145.65,145.51,145.62,11593.278025951924,75.093,75.1601,75.0879,75.1446,11593.278
2012-11-05 12:15:00,145.62,145.7,145.57,145.61,4892.576047649435,75.1446,75.1859,75.1188,75.1395,4892.576
2012-11-05 12:20:00,145.58,145.73,145.57,145.71,4679.855349925547,75.124,75.2014,75.1188,75.1911,4679.8553
2012-11-05 12:25:00,145.68,145.73,145.65,145.7,6487.9812805786,75.1756,75.2014,75.1601,75.1859,6487.9813
2012-11-05 12:30:00,145.72,145.76,145.67,145.67,6807.062327164432,75.1962,75.2169,75.1704,75.1704,6807.0623
2012-11-05 12:35:00,145.68,145.7,145.64,145.64,3084.450116996384,75.1756,75.1859,75.155,75.155,3084.4501
2012-11-05 12:40:00,145.64,145.65,145.43,145.43,7126.143373750265,75.155,75.1601,75.0466,75.0466,7126.1434
2012-11-05 12:45:00,145.42,145.42,145.27,145.27,2978.089768134439,75.0414,75.0414,74.964,74.964,2978.0898
2012-11-05 12:50:00,145.25,145.25,145.07,145.07,5424.377791959157,74.9537,74.9537,74.8608,74.8608,5424.3778
2012-11-05 12:55:00,145.1,145.11,145.03,145.06,2339.9276749627734,74.8763,74.8815,74.8402,74.8557,2339.9277
2012-11-05 13:00:00,145.12,145.22,145.07,145.2,4892.576047649435,74.8866,74.9382,74.8608,74.9279,4892.576
2012-11-05 13:05:00,145.24,145.33,145.19,145.25,3403.531163582216,74.9485,74.995,74.9227,74.9537,3403.5312
2012-11-05 13:10:00,145.29,145.55,145.29,145.52,4254.41395447777,74.9744,75.1085,74.9744,75.093,4254.414
2012-11-05 13:15:00,145.47,145.68,145.47,145.68,5956.179536268878,75.0672,75.1756,75.0672,75.1756,5956.1795
2012-11-05 13:20:00,145.69,145.7,145.58,145.64,8189.746862369707,75.1808,75.1859,75.124,75.155,8189.7469
2012-11-05 13:25:00,145.6,145.68,145.56,145.67,1808.125930653052,75.1343,75.1756,75.1137,75.1704,1808.1259
2012-11-05 13:30:00,145.67,145.68,145.55,145.65,3616.251861306104,75.1704,75.1756,75.1085,75.1601,3616.2519
2012-11-05 13:35:00,145.65,145.73,145.58,145.71,4254.41395447777,75.1601,75.2014,75.124,75.1911,4254.414
2012-11-05 13:40:00,145.67,145.73,145.62,145.63,2871.729419272495,75.1704,75.2014,75.1446,75.1498,2871.7294
2012-11-05 13:45:00,145.6,145.71,145.6,145.62,4360.774303339715,75.1343,75.1911,75.1343,75.1446,4360.7743
2012-11-05 13:50:00,145.65,145.65,145.6,145.63,1914.4862795149968,75.1601,75.1601,75.1343,75.1498,1914.4863
2012-11-05 13:55:00,145.63,145.7,145.63,145.67,3616.251861306104,75.1498,75.1859,75.1498,75.1704,3616.2519
2012-11-05 14:00:00,145.66,145.98,145.66,145.98,10316.953839608592,75.1653,75.3304,75.1653,75.3304,10316.9538
2012-11-05 14:05:00,146.01,146.06,145.95,146.06,7764.30546692193,75.3459,75.3717,75.3149,75.3717,7764.3055
2012-11-05 14:10:00,146.05,146.08,145.91,145.95,5530.738140821101,75.3665,75.382,75.2943,75.3149,5530.7381
2012-11-05 14:15:00,145.95,146.03,145.94,145.98,5637.098489683045,75.3149,75.3562,75.3098,75.3304,5637.0985
2012-11-05 14:20:00,145.98,145.98,145.86,145.89,3722.612210168049,75.3304,75.3304,75.2685,75.284,3722.6122
2012-11-05 14:25:00,145.87,145.87,145.75,145.78,7870.665815783875,75.2736,75.2736,75.2117,75.2272,7870.6658
2012-11-05 14:30:00,145.82,145.92,145.79,145.82,9891.512444160817,75.2478,75.2995,75.2324,75.2478,9891.5124
2012-11-05 14:35:00,145.79,145.83,145.67,145.69,9359.710699851094,75.2324,75.253,75.1704,75.1808,9359.7107
2012-11-05 14:40:00,145.72,145.87,145.72,145.86,8402.467560093595,75.1962,75.2736,75.1962,75.2685,8402.4676
2012-11-05 14:45:00,145.86,145.99,145.84,145.98,7232.503722612209,75.2685,75.3356,75.2582,75.3304,7232.5037
2012-11-05 14:50:00,145.97,146.04,145.93,145.98,6275.260582854711,75.3253,75.3614,75.3046,75.3304,6275.2606
2012-11-05 14:55:00,145.98,146.06,145.92,146.0,6168.900233992767,75.3304,75.3717,75.2995,75.3407,6168.9002
2012-11-05 15:00:00,145.96,146.11,145.96,146.09,4573.495001063603,75.3201,75.3975,75.3201,75.3872,4573.495
2012-11-05 15:05:00,146.09,146.2,146.07,146.12,11699.638374813869,75.3872,75.4439,75.3769,75.4027,11699.6384
2012-11-05 15:10:00,146.14,146.14,146.06,146.14,7764.30546692193,75.413,75.413,75.3717,75.413,7764.3055
2012-11-05 15:15:00,146.12,146.12,145.9,145.91,12018.7194213997,75.4027,75.4027,75.2891,75.2943,12018.7194
2012-11-05 15:20:00,145.91,145.92,145.79,145.8,12125.079770261644,75.2943,75.2995,75.2324,75.2375,12125.0798
2012-11-05 15:25:00,145.82,145.82,145.62,145.62,10848.755583918311,75.2478,75.2478,75.1446,75.1446,10848.7556
2012-11-05 15:30:00,145.67,145.71,145.49,145.49,13720.485003190808,75.1704,75.1911,75.0776,75.0776,13720.485
2012-11-05 15:35:00,145.51,145.57,145.44,145.54,23080.195703041903,75.0879,75.1188,75.0518,75.1034,23080.1957
2012-11-05 15:40:00,145.58,145.78,145.58,145.77,19889.38523718357,75.124,75.2272,75.124,75.222,19889.3852
2012-11-05 15:45:00,145.79,145.93,145.72,145.77,33184.42884492661,75.2324,75.3046,75.1962,75.222,33184.4288
2012-11-05 15:50:00,145.74,145.86,145.71,145.8,20527.54733035524,75.2066,75.2685,75.1911,75.2375,20527.5473
2012-11-05 15:55:00,145.8,145.83,145.35,145.49,95192.51223144012,75.2375,75.253,75.0053,75.0776,95192.5122
2012-11-06 09:30:00,145.73,146.25,145.49,146.23,14996.80918953414,75.2014,75.4697,75.0776,75.4594,14996.8092
2012-11-06 09:35:00,146.24,146.41,145.71,145.72,11274.19697936609,75.4646,75.5523,75.1911,75.1962,11274.197
2012-11-06 09:40:00,145.82,145.82,145.42,145.42,10636.034886194426,75.2478,75.2478,75.0414,75.0414,10636.0349
2012-11-06 09:45:00,145.41,145.71,145.41,145.62,6062.539885130822,75.0363,75.1911,75.0363,75.1446,6062.5399
2012-11-06 09:50:00,145.61,145.61,145.24,145.35,9466.071048713038,75.1395,75.1395,74.9485,75.0053,9466.071
2012-11-06 09:55:00,145.31,145.4,145.19,145.21,6062.539885130822,74.9847,75.0311,74.9227,74.9331,6062.5399
2012-11-06 10:00:00,145.3,145.37,145.16,145.37,4786.215698787491,74.9795,75.0156,74.9073,75.0156,4786.2157
2012-11-06 10:05:00,145.44,145.47,145.27,145.27,6275.260582854711,75.0518,75.0672,74.964,74.964,6275.2606
2012-11-06 10:10:00,145.25,145.39,145.19,145.35,4573.495001063603,74.9537,75.026,74.9227,75.0053,4573.495
2012-11-06 10:15:00,145.25,145.29,145.17,145.2,2446.2880238247176,74.9537,74.9744,74.9124,74.9279,2446.288
2012-11-06 10:20:00,145.18,145.51,145.16,145.39,10104.233141884704,74.9176,75.0879,74.9073,75.026,10104.2331
2012-11-06 10:25:00,145.35,145.39,145.23,145.39,32865.34779834077,75.0053,75.026,74.9434,75.026,32865.3478
2012-11-06 10:30:00,145.41,145.45,145.27,145.35,24994.6819825569,75.0363,75.0569,74.964,75.0053,24994.682
2012-11-06 10:35:00,145.35,145.45,145.28,145.35,17655.817911082744,75.0053,75.0569,74.9692,75.0053,17655.8179
2012-11-06 10:40:00,145.35,145.45,145.31,145.39,12975.9625611572,75.0053,75.0569,74.9847,75.026,12975.9626
2012-11-06 10:45:00,145.4,145.51,145.33,145.33,5743.45883854499,75.0311,75.0879,74.995,74.995,5743.4588
2012-11-06 10:50:00,145.35,145.41,145.33,145.35,8721.54860667943,75.0053,75.0363,74.995,75.0053,8721.5486
2012-11-06 10:55:00,145.34,145.45,145.34,145.35,15847.691980429694,75.0002,75.0569,75.0002,75.0053,15847.692
2012-11-06 11:00:00,145.35,145.43,145.34,145.36,13082.322910019142,75.0053,75.0466,75.0002,75.0105,13082.3229
2012-11-06 11:05:00,145.35,145.39,145.32,145.36,13720.485003190808,75.0053,75.026,74.9898,75.0105,13720.485
2012-11-06 11:10:00,145.35,145.56,145.34,145.51,10848.755583918311,75.0053,75.1137,75.0002,75.0879,10848.7556
2012-11-06 11:15:00,145.53,145.63,145.48,145.58,10529.67453733248,75.0982,75.1498,75.0724,75.124,10529.6745
2012-11-06 11:20:00,145.5,145.73,145.49,145.61,10636.034886194426,75.0827,75.2014,75.0776,75.1395,10636.0349
2012-11-06 11:25:00,145.64,145.69,145.59,145.64,10423.314188470536,75.155,75.1808,75.1292,75.155,10423.3142
2012-11-06 11:30:00,145.66,145.7,145.55,145.61,9466.071048713038,75.1653,75.1859,75.1085,75.1395,9466.071
2012-11-06 11:35:00,145.65,145.94,145.62,145.85,26164.645820038284,75.1601,75.3098,75.1446,75.2633,26164.6458
2012-11-06 11:40:00,145.85,146.04,145.82,145.98,13933.205700914696,75.2633,75.3614,75.2478,75.3304,13933.2057
2012-11-06 11:45:00,146.01,146.04,145.94,145.97,4041.6932567538815,75.3459,75.3614,75.3098,75.3253,4041.6933
2012-11-06 11:50:00,145.98,146.21,145.96,146.2,7551.584769198042,75.3304,75.4491,75.3201,75.4439,7551.5848
2012-11-06 11:55:00,146.19,146.29,146.12,146.12,10423.314188470536,75.4388,75.4904,75.4027,75.4027,10423.3142
2012-11-06 12:00:00,146.07,146.56,146.07,146.55,10636.034886194426,75.3769,75.6297,75.3769,75.6246,10636.0349
2012-11-06 12:05:00,146.55,146.56,146.35,146.35,2871.729419272495,75.6246,75.6297,75.5213,75.5213,2871.7294
2012-11-06 12:10:00,146.38,146.39,146.19,146.23,6275.260582854711,75.5368,75.542,75.4388,75.4594,6275.2606
2012-11-06 12:15:00,146.24,146.25,146.12,146.13,3297.170814720272,75.4646,75.4697,75.4027,75.4078,3297.1708
2012-11-06 12:20:00,146.12,146.23,146.07,146.23,3616.251861306104,75.4027,75.4594,75.3769,75.4594,3616.2519
2012-11-06 12:25:00,146.25,146.31,146.2,146.3,4254.41395447777,75.4697,75.5007,75.4439,75.4955,4254.414
2012-11-06 12:30:00,146.3,146.32,146.17,146.19,2765.36907041055,75.4955,75.5059,75.4285,75.4388,2765.3691
2012-11-06 12:35:00,146.2,146.2,146.14,146.14,3828.972559029993,75.4439,75.4439,75.413,75.413,3828.9726
2012-11-06 12:40:00,146.09,146.13,146.03,146.1,3297.170814720272,75.3872,75.4078,75.3562,75.3923,3297.1708
2012-11-06 12:45:00,146.11,146.11,145.98,145.98,2446.2880238247176,75.3975,75.3975,75.3304,75.3304,2446.288
2012-11-06 12:50:00,145.96,146.17,145.96,146.13,3084.450116996384,75.3201,75.4285,75.3201,75.4078,3084.4501
2012-11-06 12:55:00,146.15,146.17,145.99,145.99,7126.143373750265,75.4181,75.4285,75.3356,75.3356,7126.1434
2012-11-06 13:00:00,145.99,145.99,145.87,145.87,7657.945118059986,75.3356,75.3356,75.2736,75.2736,7657.9451
2012-11-06 13:05:00,145.86,146.06,145.86,146.06,3084.450116996384,75.2685,75.3717,75.2685,75.3717,3084.4501
2012-11-06 13:10:00,146.03,146.09,145.98,146.09,3297.170814720272,75.3562,75.3872,75.3304,75.3872,3297.1708
2012-11-06 13:15:00,146.13,146.13,145.96,146.02,3509.89151244416,75.4078,75.4078,75.3201,75.3511,3509.8915
2012-11-06 13:20:00,146.01,146.11,146.01,146.03,1914.4862795149968,75.3459,75.3975,75.3459,75.3562,1914.4863
2012-11-06 13:25:00,146.07,146.22,146.07,146.16,4679.855349925547,75.3769,75.4543,75.3769,75.4233,4679.8553
2012-11-06 13:30:00,146.14,146.22,146.1,146.15,3190.8104658583275,75.413,75.4543,75.3923,75.4181,3190.8105
2012-11-06 13:35:00,146.16,146.19,146.07,146.17,4998.93639651138,75.4233,75.4388,75.3769,75.4285,4998.9364
2012-11-06 13:40:00,146.16,146.21,146.14,146.19,2127.206977238885,75.4233,75.4491,75.413,75.4388,2127.207
2012-11-06 13:45:00,146.17,146.25,146.14,146.16,4573.495001063603,75.4285,75.4697,75.413,75.4233,4573.495
2012-11-06 13:50:00,146.16,146.26,146.16,146.19,2978.089768134439,75.4233,75.4749,75.4233,75.4388,2978.0898
2012-11-06 13:55:00,146.19,146.29,146.14,146.25,3297.170814720272,75.4388,75.4904,75.413,75.4697,3297.1708
2012-11-06 14:00:00,146.24,146.31,146.24,146.29,3297.170814720272,75.4646,75.5007,75.4646,75.4904,3297.1708
2012-11-06 14:05:00,146.32,146.38,146.3,146.3,5530.738140821101,75.5059,75.5368,75.4955,75.4955,5530.7381
2012-11-06 14:10:00,146.26,146.3,146.24,146.25,3935.332907891937,75.4749,75.4955,75.4646,75.4697,3935.3329
2012-11-06 14:15:00,146.26,146.29,146.23,146.27,4679.855349925547,75.4749,75.4904,75.4594,75.4801,4679.8553
2012-11-06 14:20:00,146.27,146.3,146.25,146.27,3616.251861306104,75.4801,75.4955,75.4697,75.4801,3616.2519
2012-11-06 14:25:00,146.27,146.35,146.27,146.35,3403.531163582216,75.4801,75.5213,75.4801,75.5213,3403.5312
2012-11-06 14:30:00,146.37,146.44,146.34,146.41,12231.440119123588,75.5317,75.5678,75.5162,75.5523,12231.4401
2012-11-06 14:35:00,146.4,146.49,146.4,146.44,6487.9812805786,75.5471,75.5936,75.5471,75.5678,6487.9813
2012-11-06 14:40:00,146.45,146.49,146.42,146.43,5105.296745373324,75.5729,75.5936,75.5575,75.5626,5105.2967
2012-11-06 14:45:00,146.43,146.45,146.3,146.35,3190.8104658583275,75.5626,75.5729,75.4955,75.5213,3190.8105
2012-11-06 14:50:00,146.33,146.34,146.26,146.3,5211.657094235268,75.511,75.5162,75.4749,75.4955,5211.6571
2012-11-06 14:55:00,146.3,146.33,146.17,146.27,11699.638374813869,75.4955,75.511,75.4285,75.4801,11699.6384
2012-11-06 15:00:00,146.25,146.28,146.15,146.15,6487.9812805786,75.4697,75.4852,75.4181,75.4181,6487.9813
2012-11-06 15:05:00,146.13,146.19,146.04,146.04,5318.017443097213,75.4078,75.4388,75.3614,75.3614,5318.0174
2012-11-06 15:10:00,146.03,146.03,145.94,145.99,7019.78302488832,75.3562,75.3562,75.3098,75.3356,7019.783
2012-11-06 15:15:00,146.02,146.06,145.98,146.02,6381.620931716655,75.3511,75.3717,75.3304,75.3511,6381.6209
2012-11-06 15:20:00,146.03,146.1,145.98,146.03,7977.026164645818,75.3562,75.3923,75.3304,75.3562,7977.0262
2012-11-06 15:25:00,145.98,146.03,145.92,145.97,30099.97872793022,75.3304,75.3562,75.2995,75.3253,30099.9787
2012-11-06 15:30:00,145.97,145.97,145.77,145.84,24037.4388427994,75.3253,75.3253,75.222,75.2582,24037.4388
2012-11-06 15:35:00,145.85,145.87,145.67,145.77,26271.00616890023,75.2633,75.2736,75.1704,75.222,26271.0062
2012-11-06 15:40:00,145.75,145.86,145.73,145.79,16060.412678153582,75.2117,75.2685,75.2014,75.2324,16060.4127
2012-11-06 15:45:00,145.79,146.16,145.79,146.15,22229.31291214635,75.2324,75.4233,75.2324,75.4181,22229.3129
2012-11-06 15:50:00,146.14,146.14,145.86,145.98,31908.10465858328,75.413,75.413,75.2685,75.3304,31908.1047
2012-11-06 15:55:00,145.95,146.19,145.95,146.14,64028.93001489044,75.3149,75.4388,75.3149,75.413,64028.93
2012-11-07 09:30:00,145.51,145.66,144.97,145.27,27972.77175069134,75.0879,75.1653,74.8092,74.964,27972.7718
2012-11-07 09:35:00,145.27,145.77,145.2,145.68,27015.52861093384,74.964,75.222,74.9279,75.1756,27015.5286
2012-11-07 09:40:00,145.83,146.23,145.39,145.99,15847.691980429694,75.253,75.4594,75.026,75.3356,15847.692
2012-11-07 09:45:00,146.11,146.4,145.83,146.39,8934.269304403317,75.3975,75.5471,75.253,75.542,8934.2693
2012-11-07 09:50:00,146.42,146.49,146.22,146.24,8721.54860667943,75.5575,75.5936,75.4543,75.4646,8721.5486
2012-11-07 09:55:00,146.16,146.36,145.97,146.12,10104.233141884704,75.4233,75.5265,75.3253,75.4027,10104.2331
2012-11-07 10:00:00,146.01,146.1,145.8,146.1,11274.19697936609,75.3459,75.3923,75.2375,75.3923,11274.197
2012-11-07 10:05:00,146.04,146.21,145.95,146.18,2446.2880238247176,75.3614,75.4491,75.3149,75.4336,2446.288
2012-11-07 10:10:00,146.11,146.14,145.88,146.01,14677.728142948306,75.3975,75.413,75.2788,75.3459,14677.7281
2012-11-07 10:15:00,145.99,146.03,145.77,145.91,7232.503722612209,75.3356,75.3562,75.222,75.2943,7232.5037
2012-11-07 10:20:00,145.8,145.95,145.71,145.9,6275.260582854711,75.2375,75.3149,75.1911,75.2891,6275.2606
2012-11-07 10:25:00,145.87,145.98,145.69,145.98,10529.67453733248,75.2736,75.3304,75.1808,75.3304,10529.6745
2012-11-07 10:30:00,145.88,146.4,145.84,146.22,4360.774303339715,75.2788,75.5471,75.2582,75.4543,4360.7743
2012-11-07 10:35:00,146.3,146.45,146.22,146.3,6487.9812805786,75.4955,75.5729,75.4543,75.4955,6487.9813
2012-11-07 10:40:00,146.28,146.41,146.23,146.26,8508.82790895554,75.4852,75.5523,75.4594,75.4749,8508.8279
2012-11-07 10:45:00,146.23,146.23,145.94,145.99,32227.185705169108,75.4594,75.4594,75.3098,75.3356,32227.1857
2012-11-07 10:50:00,146.02,146.18,145.87,146.15,26483.72686662412,75.3511,75.4336,75.2736,75.4181,26483.7269
2012-11-07 10:55:00,146.09,146.1,145.3,145.3,26271.00616890023,75.3872,75.3923,74.9795,74.9795,26271.0062
2012-11-07 11:00:00,145.42,145.72,145.41,145.61,16379.493724739414,75.0414,75.1962,75.0363,75.1395,16379.4937
2012-11-07 11:05:00,145.58,145.69,145.41,145.45,22122.952563284405,75.124,75.1808,75.0363,75.0569,22122.9526
2012-11-07 11:10:00,145.49,145.5,145.1,145.3,35949.79791533716,75.0776,75.0827,74.8763,74.9795,35949.7979
2012-11-07 11:15:00,145.3,145.32,144.88,144.89,30419.059774516056,74.9795,74.9898,74.7628,74.7679,30419.0598
2012-11-07 11:20:00,144.96,145.44,144.92,145.27,42756.86024250159,74.8041,75.0518,74.7834,74.964,42756.8602
2012-11-07 11:25:00,145.26,145.49,145.23,145.24,87853.64815996595,74.9589,75.0776,74.9434,74.9485,87853.6482
2012-11-07 11:30:00,145.27,145.71,145.18,145.5,49883.00361625185,74.964,75.1911,74.9176,75.0827,49883.0036
2012-11-07 11:35:00,145.48,146.01,145.48,146.01,10423.314188470536,75.0724,75.3459,75.0724,75.3459,10423.3142
2012-11-07 11:40:00,146.04,146.2,145.98,146.11,17017.65581791108,75.3614,75.4439,75.3304,75.3975,17017.6558
2012-11-07 11:45:00,146.15,146.15,145.9,146.12,5530.738140821101,75.4181,75.4181,75.2891,75.4027,5530.7381
2012-11-07 11:50:00,146.01,146.12,145.92,146.03,15103.169538396083,75.3459,75.4027,75.2995,75.3562,15103.1695
2012-11-07 11:55:00,146.03,146.03,145.66,145.69,8934.269304403317,75.3562,75.3562,75.1653,75.1808,8934.2693
2012-11-07 12:00:00,145.63,145.72,145.46,145.66,10955.115932780258,75.1498,75.1962,75.0621,75.1653,10955.1159
2012-11-07 12:05:00,145.55,145.56,145.41,145.55,3297.170814720272,75.1085,75.1137,75.0363,75.1085,3297.1708
2012-11-07 12:10:00,145.54,145.57,145.41,145.51,7232.503722612209,75.1034,75.1188,75.0363,75.0879,7232.5037
2012-11-07 12:15:00,145.56,145.75,145.43,145.6,15103.169538396083,75.1137,75.2117,75.0466,75.1343,15103.1695
2012-11-07 12:20:00,145.46,145.81,145.46,145.79,9785.15209529887,75.0621,75.2427,75.0621,75.2324,9785.1521
2012-11-07 12:25:00,145.76,145.83,145.64,145.75,4892.576047649435,75.2169,75.253,75.155,75.2117,4892.576
2012-11-07 12:30:00,145.76,145.82,145.63,145.65,14252.28674750053,75.2169,75.2478,75.1498,75.1601,14252.2867
2012-11-07 12:35:00,145.75,145.84,145.7,145.83,7764.30546692193,75.2117,75.2582,75.1859,75.253,7764.3055
2012-11-07 12:40:00,145.82,145.86,145.67,145.86,6913.422676026376,75.2478,75.2685,75.1704,75.2685,6913.4227
2012-11-07 12:45:00,145.82,145.98,145.79,145.97,4573.495001063603,75.2478,75.3304,75.2324,75.3253,4573.495
2012-11-07 12:50:00,145.95,146.28,145.95,146.11,11912.359072537756,75.3149,75.4852,75.3149,75.3975,11912.3591
2012-11-07 12:55:00,146.14,146.24,146.06,146.16,4148.053605615826,75.413,75.4646,75.3717,75.4233,4148.0536
2012-11-07 13:00:00,146.19,146.51,146.14,146.41,10210.593490746647,75.4388,75.6039,75.413,75.5523,10210.5935
2012-11-07 13:05:00,146.42,146.63,146.36,146.45,20846.62837694108,75.5575,75.6658,75.5265,75.5729,20846.6284
2012-11-07 13:10:00,146.42,146.51,146.16,146.32,17017.65581791108,75.5575,75.6039,75.4233,75.5059,17017.6558
2012-11-07 13:15:00,146.34,146.44,146.08,146.09,11274.19697936609,75.5162,75.5678,75.382,75.3872,11274.197
2012-11-07 13:20:00,146.12,146.29,146.05,146.2,9678.791746436927,75.4027,75.4904,75.3665,75.4439,9678.7917
2012-11-07 13:25:00,146.26,146.51,146.24,146.25,9040.62965326526,75.4749,75.6039,75.4646,75.4697,9040.6297
2012-11-07 13:30:00,146.31,146.62,146.31,146.41,7551.584769198042,75.5007,75.6607,75.5007,75.5523,7551.5848
2012-11-07 13:35:00,146.47,146.53,146.43,146.52,4998.93639651138,75.5833,75.6142,75.5626,75.6091,4998.9364
2012-11-07 13:40:00,146.5,146.52,146.24,146.26,14784.088491810253,75.5987,75.6091,75.4646,75.4749,14784.0885
2012-11-07 13:45:00,146.3,146.35,146.22,146.3,7870.665815783875,75.4955,75.5213,75.4543,75.4955,7870.6658
2012-11-07 13:50:00,146.32,146.39,146.21,146.31,3828.972559029993,75.5059,75.542,75.4491,75.5007,3828.9726
2012-11-07 13:55:00,146.2,146.39,146.05,146.31,9997.87279302276,75.4439,75.542,75.3665,75.5007,9997.8728
2012-11-07 14:00:00,146.33,146.36,146.22,146.3,7764.30546692193,75.511,75.5265,75.4543,75.4955,7764.3055
2012-11-07 14:05:00,146.32,146.47,146.24,146.41,15634.971282705805,75.5059,75.5833,75.4646,75.5523,15634.9713
2012-11-07 14:10:00,146.43,146.45,146.28,146.3,9466.071048713038,75.5626,75.5729,75.4852,75.4955,9466.071
2012-11-07 14:15:00,146.35,146.35,146.23,146.27,3828.972559029993,75.5213,75.5213,75.4594,75.4801,3828.9726
2012-11-07 14:20:00,146.26,146.37,146.2,146.36,7657.945118059986,75.4749,75.5317,75.4439,75.5265,7657.9451
2012-11-07 14:25:00,146.38,146.48,146.25,146.36,12550.521165709422,75.5368,75.5884,75.4697,75.5265,12550.5212
2012-11-07 14:30:00,146.4,146.45,146.12,146.14,12763.24186343331,75.5471,75.5729,75.4027,75.413,12763.2419
2012-11-07 14:35:00,146.17,146.2,145.9,146.01,9678.791746436927,75.4285,75.4439,75.2891,75.3459,9678.7917
2012-11-07 14:40:00,145.98,146.06,145.96,146.05,6168.900233992767,75.3304,75.3717,75.3201,75.3665,6168.9002
2012-11-07 14:45:00,146.06,146.3,146.03,146.14,9891.512444160817,75.3717,75.4955,75.3562,75.413,9891.5124
2012-11-07 14:50:00,146.16,146.2,145.87,145.89,11699.638374813869,75.4233,75.4439,75.2736,75.284,11699.6384
2012-11-07 14:55:00,145.95,146.18,145.92,146.12,7232.503722612209,75.3149,75.4336,75.2995,75.4027,7232.5037
2012-11-07 15:00:00,146.13,146.34,146.07,146.26,17868.538608806633,75.4078,75.5162,75.3769,75.4749,17868.5386
2012-11-07 15:05:00,146.22,146.32,146.12,146.12,14571.367794086362,75.4543,75.5059,75.4027,75.4027,14571.3678
2012-11-07 15:10:00,146.14,146.28,146.11,146.19,27760.05105296745,75.413,75.4852,75.3975,75.4388,27760.0511
2012-11-07 15:15:00,146.24,146.29,146.1,146.24,18293.98000425441,75.4646,75.4904,75.3923,75.4646,18293.98
2012-11-07 15:20:00,146.25,146.4,146.17,146.4,24250.159540523287,75.4697,75.5471,75.4285,75.5471,24250.1595
2012-11-07 15:25:00,146.36,146.72,146.3,146.7,21697.511167836627,75.5265,75.7123,75.4955,75.702,21697.5112
2012-11-07 15:30:00,146.68,146.72,146.39,146.57,24143.799191661343,75.6916,75.7123,75.542,75.6349,24143.7992
2012-11-07 15:35:00,146.56,146.57,146.31,146.31,16379.493724739414,75.6297,75.6349,75.5007,75.5007,16379.4937
2012-11-07 15:40:00,146.25,146.45,146.25,146.4,44033.18442884492,75.4697,75.5729,75.4697,75.5471,44033.1844
2012-11-07 15:45:00,146.39,146.61,146.22,146.34,68389.70431823016,75.542,75.6555,75.4543,75.5162,68389.7043
2012-11-07 15:50:00,146.32,146.65,146.3,146.41,44033.18442884492,75.5059,75.6762,75.4955,75.5523,44033.1844
2012-11-07 15:55:00,146.42,146.47,146.25,146.39,206232.7164433099,75.5575,75.5833,75.4697,75.542,206232.7164
2012-11-08 09:30:00,146.07,146.39,145.93,145.94,37757.92384599021,75.3769,75.542,75.3046,75.3098,37757.9238
2012-11-08 09:35:00,145.98,145.98,145.59,145.71,15103.169538396083,75.3304,75.3304,75.1292,75.1911,15103.1695
2012-11-08 09:40:00,145.76,146.44,145.74,146.31,15209.529887258028,75.2169,75.5678,75.2066,75.5007,15209.5299
2012-11-08 09:45:00,146.32,146.33,146.09,146.23,14039.56604977664,75.5059,75.511,75.3872,75.4594,14039.566
2012-11-08 09:50:00,146.18,146.28,146.1,146.25,18719.421399702187,75.4336,75.4852,75.3923,75.4697,18719.4214
2012-11-08 09:55:00,146.26,146.52,146.12,146.13,27440.970006381616,75.4749,75.6091,75.4027,75.4078,27440.97
2012-11-08 10:00:00,146.13,146.21,145.81,146.06,46479.47245266964,75.4078,75.4491,75.2427,75.3717,46479.4725
2012-11-08 10:05:00,146.0,146.14,145.91,145.97,34035.31163582216,75.3407,75.413,75.2943,75.3253,34035.3116
2012-11-08 10:10:00,145.98,146.17,145.91,146.12,7870.665815783875,75.3304,75.4285,75.2943,75.4027,7870.6658
2012-11-08 10:15:00,146.14,146.15,145.96,146.12,19570.30419059774,75.413,75.4181,75.3201,75.4027,19570.3042
2012-11-08 10:20:00,146.11,146.32,145.97,146.02,18506.700701978298,75.3975,75.5059,75.3253,75.3511,18506.7007
2012-11-08 10:25:00,146.05,146.24,145.97,146.24,11167.836630504144,75.3665,75.4646,75.3253,75.4646,11167.8366
2012-11-08 10:30:00,146.27,146.28,146.09,146.22,9997.87279302276,75.4801,75.4852,75.3872,75.4543,9997.8728
2012-11-08 10:35:00,146.19,146.34,146.19,146.32,4998.93639651138,75.4388,75.5162,75.4388,75.5059,4998.9364
2012-11-08 10:40:00,146.35,146.41,146.05,146.18,14039.56604977664,75.5213,75.5523,75.3665,75.4336,14039.566
2012-11-08 10:45:00,146.24,146.31,146.06,146.18,8508.82790895554,75.4646,75.5007,75.3717,75.4336,8508.8279
2012-11-08 10:50:00,146.16,146.36,146.03,146.21,8721.54860667943,75.4233,75.5265,75.3562,75.4491,8721.5486
2012-11-08 10:55:00,146.22,146.3,145.97,146.3,18825.78174856413,75.4543,75.4955,75.3253,75.4955,18825.7817
2012-11-08 11:00:00,146.3,146.45,146.02,146.05,10210.593490746647,75.4955,75.5729,75.3511,75.3665,10210.5935
2012-11-08 11:05:00,146.13,146.42,146.06,146.41,10423.314188470536,75.4078,75.5575,75.3717,75.5523,10423.3142
2012-11-08 11:10:00,146.36,146.43,146.23,146.43,12018.7194213997,75.5265,75.5626,75.4594,75.5626,12018.7194
2012-11-08 11:15:00,146.43,146.46,146.3,146.34,8296.107211231652,75.5626,75.5781,75.4955,75.5162,8296.1072
2012-11-08 11:20:00,146.36,146.64,146.32,146.63,10742.395235056369,75.5265,75.671,75.5059,75.6658,10742.3952
2012-11-08 11:25:00,146.66,146.74,146.42,146.64,9997.87279302276,75.6813,75.7226,75.5575,75.671,9997.8728
2012-11-08 11:30:00,146.58,146.63,146.46,146.46,9146.990002127206,75.64,75.6658,75.5781,75.5781,9146.99
2012-11-08 11:35:00,146.45,146.45,146.16,146.45,8721.54860667943,75.5729,75.5729,75.4233,75.5729,8721.5486
2012-11-08 11:40:00,146.45,146.51,146.38,146.43,6062.539885130822,75.5729,75.6039,75.5368,75.5626,6062.5399
2012-11-08 11:45:00,146.45,146.48,146.39,146.45,6062.539885130822,75.5729,75.5884,75.542,75.5729,6062.5399
2012-11-08 11:50:00,146.41,146.58,146.36,146.57,11061.476281642204,75.5523,75.64,75.5265,75.6349,11061.4763
2012-11-08 11:55:00,146.6,146.64,146.54,146.62,2871.729419272495,75.6504,75.671,75.6194,75.6607,2871.7294
2012-11-08 12:00:00,146.57,146.62,146.46,146.5,8189.746862369707,75.6349,75.6607,75.5781,75.5987,8189.7469
2012-11-08 12:05:00,146.5,146.52,146.39,146.41,5105.296745373324,75.5987,75.6091,75.542,75.5523,5105.2967
2012-11-08 12:10:00,146.44,146.44,146.19,146.38,7657.945118059986,75.5678,75.5678,75.4388,75.5368,7657.9451
2012-11-08 12:15:00,146.32,146.57,146.3,146.39,14890.448840672196,75.5059,75.6349,75.4955,75.542,14890.4488
2012-11-08 12:20:00,146.39,146.41,146.29,146.29,7232.503722612209,75.542,75.5523,75.4904,75.4904,7232.5037
2012-11-08 12:25:00,146.3,146.37,146.24,146.25,2552.648372686662,75.4955,75.5317,75.4646,75.4697,2552.6484
2012-11-08 12:30:00,146.28,146.63,146.23,146.45,17868.538608806633,75.4852,75.6658,75.4594,75.5729,17868.5386
2012-11-08 12:35:00,146.45,146.45,146.1,146.25,22229.31291214635,75.5729,75.5729,75.3923,75.4697,22229.3129
2012-11-08 12:40:00,146.29,146.5,146.29,146.5,4360.774303339715,75.4904,75.5987,75.4904,75.5987,4360.7743
2012-11-08 12:45:00,146.48,146.48,146.12,146.3,10848.755583918311,75.5884,75.5884,75.4027,75.4955,10848.7556
2012-11-08 12:50:00,146.32,146.37,146.19,146.19,31801.74430972133,75.5059,75.5317,75.4388,75.4388,31801.7443
2012-11-08 12:55:00,146.17,146.37,146.1,146.3,9997.87279302276,75.4285,75.5317,75.3923,75.4955,9997.8728
2012-11-08 13:00:00,146.27,146.36,146.18,146.19,7126.143373750265,75.4801,75.5265,75.4336,75.4388,7126.1434
2012-11-08 13:05:00,146.18,146.24,146.09,146.19,11167.836630504144,75.4336,75.4646,75.3872,75.4388,11167.8366
2012-11-08 13:10:00,146.22,146.22,146.0,146.05,16804.93512018719,75.4543,75.4543,75.3407,75.3665,16804.9351
2012-11-08 13:15:00,146.0,146.06,145.86,145.98,3722.612210168049,75.3407,75.3717,75.2685,75.3304,3722.6122
2012-11-08 13:20:00,145.96,145.99,145.76,145.76,16060.412678153582,75.3201,75.3356,75.2169,75.2169,16060.4127
2012-11-08 13:25:00,145.74,145.82,145.33,145.62,22229.31291214635,75.2066,75.2478,74.995,75.1446,22229.3129
2012-11-08 13:30:00,145.53,145.65,145.45,145.61,12656.881514571363,75.0982,75.1601,75.0569,75.1395,12656.8815
2012-11-08 13:35:00,145.56,145.66,145.56,145.65,2020.8466283769408,75.1137,75.1653,75.1137,75.1601,2020.8466
2012-11-08 13:40:00,145.55,145.64,145.51,145.54,14252.28674750053,75.1085,75.155,75.0879,75.1034,14252.2867
2012-11-08 13:45:00,145.54,145.7,145.51,145.7,27015.52861093384,75.1034,75.1859,75.0879,75.1859,27015.5286
2012-11-08 13:50:00,145.72,145.82,145.7,145.81,6700.701978302488,75.1962,75.2478,75.1859,75.2427,6700.702
2012-11-08 13:55:00,145.87,145.98,145.82,145.96,12337.800467985531,75.2736,75.3304,75.2478,75.3201,12337.8005
2012-11-08 14:00:00,145.99,145.99,145.73,145.73,9253.350350989149,75.3356,75.3356,75.2014,75.2014,9253.3504
2012-11-08 14:05:00,145.71,145.88,145.67,145.73,15634.971282705805,75.1911,75.2788,75.1704,75.2014,15634.9713
2012-11-08 14:10:00,145.74,145.85,145.69,145.84,9253.350350989149,75.2066,75.2633,75.1808,75.2582,9253.3504
2012-11-08 14:15:00,145.87,145.92,145.72,145.73,7019.78302488832,75.2736,75.2995,75.1962,75.2014,7019.783
2012-11-08 14:20:00,145.71,145.83,145.66,145.75,14677.728142948306,75.1911,75.253,75.1653,75.2117,14677.7281
2012-11-08 14:25:00,145.77,145.94,145.74,145.88,11699.638374813869,75.222,75.3098,75.2066,75.2788,11699.6384
2012-11-08 14:30:00,145.85,145.87,145.7,145.7,6168.900233992767,75.2633,75.2736,75.1859,75.1859,6168.9002
2012-11-08 14:35:00,145.72,145.83,145.66,145.75,24462.880238247177,75.1962,75.253,75.1653,75.2117,24462.8802
2012-11-08 14:40:00,145.76,145.82,145.67,145.73,15315.890236119973,75.2169,75.2478,75.1704,75.2014,15315.8902
2012-11-08 14:45:00,145.73,145.88,145.69,145.84,9891.512444160817,75.2014,75.2788,75.1808,75.2582,9891.5124
2012-11-08 14:50:00,145.88,145.92,145.69,145.81,7870.665815783875,75.2788,75.2995,75.1808,75.2427,7870.6658
2012-11-08 14:55:00,145.82,145.9,145.75,145.77,4892.576047649435,75.2478,75.2891,75.2117,75.222,4892.576
2012-11-08 15:00:00,145.73,145.73,145.54,145.6,16166.773027015526,75.2014,75.2014,75.1034,75.1343,16166.773
2012-11-08 15:05:00,145.61,145.65,145.42,145.42,17655.817911082744,75.1395,75.1601,75.0414,75.0414,17655.8179
2012-11-08 15:10:00,145.39,145.63,145.38,145.48,24781.96128483301,75.026,75.1498,75.0208,75.0724,24781.9613
2012-11-08 15:15:00,145.5,145.62,145.43,145.51,11912.359072537756,75.0827,75.1446,75.0466,75.0879,11912.3591
2012-11-08 15:20:00,145.54,145.57,145.43,145.44,13826.845352052753,75.1034,75.1188,75.0466,75.0518,13826.8454
2012-11-08 15:25:00,145.49,145.65,145.43,145.57,17762.17825994469,75.0776,75.1601,75.0466,75.1188,17762.1783
2012-11-08 15:30:00,145.57,145.58,145.35,145.39,24143.799191661343,75.1188,75.124,75.0053,75.026,24143.7992
2012-11-08 15:35:00,145.39,145.55,145.35,145.51,36481.59965964688,75.026,75.1085,75.0053,75.0879,36481.5997
2012-11-08 15:40:00,145.5,145.6,145.42,145.49,37332.48245054243,75.0827,75.1343,75.0414,75.0776,37332.4825
2012-11-08 15:45:00,145.49,145.52,145.28,145.28,63709.84896830461,75.0776,75.093,74.9692,74.9692,63709.849
2012-11-08 15:50:00,145.27,145.43,145.27,145.36,38183.36524143798,74.964,75.0466,74.964,75.0105,38183.3652
2012-11-08 15:55:00,145.36,145.51,144.94,144.94,119123.59072537757,75.0105,75.0879,74.7937,74.7937,119123.5907
2012-11-09 09:30:00,143.88,144.72,143.53,143.66,39353.32907891937,74.2467,74.6802,74.0661,74.1332,39353.3291
2012-11-09 09:35:00,143.82,144.34,143.62,144.32,8189.746862369707,74.2158,74.4841,74.1126,74.4738,8189.7469
2012-11-09 09:40:00,144.3,144.51,144.14,144.37,15315.890236119973,74.4635,74.5718,74.3809,74.4996,15315.8902
2012-11-09 09:45:00,144.41,144.45,144.23,144.33,11486.91767708998,74.5202,74.5409,74.4274,74.479,11486.9177
2012-11-09 09:50:00,144.36,144.37,143.16,143.44,64241.650712614326,74.4944,74.4996,73.8752,74.0197,64241.6507
2012-11-09 09:55:00,143.51,143.7,143.3,143.65,5849.819187406933,74.0558,74.1539,73.9474,74.1281,5849.8192
2012-11-09 10:00:00,143.66,143.96,143.64,143.85,19676.664539459685,74.1332,74.288,74.1229,74.2313,19676.6645
2012-11-09 10:05:00,143.9,143.91,143.58,143.84,23292.91640076579,74.2571,74.2622,74.0919,74.2261,23292.9164
2012-11-09 10:10:00,143.84,144.25,143.71,144.1,9785.15209529887,74.2261,74.4377,74.159,74.3603,9785.1521
2012-11-09 10:15:00,144.07,144.07,143.62,143.62,8615.188257817485,74.3448,74.3448,74.1126,74.1126,8615.1883
2012-11-09 10:20:00,143.64,143.87,143.59,143.61,9146.990002127206,74.1229,74.2416,74.0971,74.1074,9146.99
2012-11-09 10:25:00,143.62,143.66,143.45,143.5,7657.945118059986,74.1126,74.1332,74.0249,74.0507,7657.9451
2012-11-09 10:30:00,143.6,143.68,143.48,143.5,9359.710699851094,74.1023,74.1435,74.0403,74.0507,9359.7107
2012-11-09 10:35:00,143.54,143.64,143.5,143.5,7551.584769198042,74.0713,74.1229,74.0507,74.0507,7551.5848
2012-11-09 10:40:00,143.52,143.71,143.52,143.62,22548.39395873218,74.061,74.159,74.061,74.1126,22548.394
2012-11-09 10:45:00,143.62,143.68,143.47,143.57,19995.74558604552,74.1126,74.1435,74.0352,74.0868,19995.7456
2012-11-09 10:50:00,143.57,143.57,143.32,143.35,10210.593490746647,74.0868,74.0868,73.9578,73.9732,10210.5935
2012-11-09 10:55:00,143.38,143.59,143.31,143.51,10529.67453733248,73.9887,74.0971,73.9526,74.0558,10529.6745
2012-11-09 11:00:00,143.52,143.66,143.51,143.6,14145.926398638583,74.061,74.1332,74.0558,74.1023,14145.9264
2012-11-09 11:05:00,143.6,143.65,143.45,143.48,8508.82790895554,74.1023,74.1281,74.0249,74.0403,8508.8279
2012-11-09 11:10:00,143.47,143.73,143.44,143.47,19676.664539459685,74.0352,74.1693,74.0197,74.0352,19676.6645
2012-11-09 11:15:00,143.47,143.52,143.35,143.49,21697.511167836627,74.0352,74.061,73.9732,74.0455,21697.5112
2012-11-09 11:20:00,143.49,143.62,143.44,143.57,14039.56604977664,74.0455,74.1126,74.0197,74.0868,14039.566
2012-11-09 11:25:00,143.62,143.68,143.53,143.63,6062.539885130822,74.1126,74.1435,74.0661,74.1177,6062.5399
2012-11-09 11:30:00,143.68,143.78,143.62,143.62,8508.82790895554,74.1435,74.1951,74.1126,74.1126,8508.8279
2012-11-09 11:35:00,143.6,143.85,143.57,143.81,18187.619655392467,74.1023,74.2313,74.0868,74.2106,18187.6197
2012-11-09 11:40:00,143.82,143.82,143.7,143.7,5530.738140821101,74.2158,74.2158,74.1539,74.1539,5530.7381
2012-11-09 11:45:00,143.73,143.87,143.71,143.87,9040.62965326526,74.1693,74.2416,74.159,74.2416,9040.6297
2012-11-09 11:50:00,143.85,143.89,143.74,143.78,9253.350350989149,74.2313,74.2519,74.1745,74.1951,9253.3504
2012-11-09 11:55:00,143.75,143.87,143.69,143.85,9146.990002127206,74.1797,74.2416,74.1487,74.2313,9146.99
2012-11-09 12:00:00,143.89,143.99,143.77,143.77,8508.82790895554,74.2519,74.3035,74.19,74.19,8508.8279
2012-11-09 12:05:00,143.79,143.85,143.7,143.76,5211.657094235268,74.2003,74.2313,74.1539,74.1848,5211.6571
2012-11-09 12:10:00,143.76,143.89,143.72,143.86,20527.54733035524,74.1848,74.2519,74.1642,74.2364,20527.5473
2012-11-09 12:15:00,143.85,143.91,143.78,143.85,16166.773027015526,74.2313,74.2622,74.1951,74.2313,16166.773
2012-11-09 12:20:00,143.83,143.87,143.78,143.87,6275.260582854711,74.2209,74.2416,74.1951,74.2416,6275.2606
2012-11-09 12:25:00,143.89,143.93,143.85,143.85,9466.071048713038,74.2519,74.2725,74.2313,74.2313,9466.071
2012-11-09 12:30:00,143.89,143.94,143.83,143.93,12550.521165709422,74.2519,74.2777,74.2209,74.2725,12550.5212
2012-11-09 12:35:00,143.94,144.02,143.94,143.98,5318.017443097213,74.2777,74.319,74.2777,74.2983,5318.0174
2012-11-09 12:40:00,143.98,144.03,143.95,144.02,12550.521165709422,74.2983,74.3241,74.2829,74.319,12550.5212
2012-11-09 12:45:00,143.99,144.08,143.97,144.06,11380.557328228037,74.3035,74.35,74.2932,74.3396,11380.5573
2012-11-09 12:50:00,144.06,144.06,143.82,143.83,28398.213146139115,74.3396,74.3396,74.2158,74.2209,28398.2131
2012-11-09 12:55:00,143.82,143.82,143.47,143.57,9466.071048713038,74.2158,74.2158,74.0352,74.0868,9466.071
2012-11-09 13:00:00,143.6,143.93,143.6,143.89,13401.403956604976,74.1023,74.2725,74.1023,74.2519,13401.404
2012-11-09 13:05:00,143.8,143.85,143.78,143.78,3297.170814720272,74.2055,74.2313,74.1951,74.1951,3297.1708
2012-11-09 13:10:00,143.79,143.84,143.36,143.44,13614.124654328863,74.2003,74.2261,73.9784,74.0197,13614.1247
2012-11-09 13:15:00,143.44,143.79,143.44,143.74,6913.422676026376,74.0197,74.2003,74.0197,74.1745,6913.4227
2012-11-09 13:20:00,143.75,143.86,143.55,143.56,9466.071048713038,74.1797,74.2364,74.0765,74.0816,9466.071
2012-11-09 13:25:00,143.57,143.61,143.34,143.35,12763.24186343331,74.0868,74.1074,73.9681,73.9732,12763.2419
2012-11-09 13:30:00,143.38,143.45,143.23,143.38,17655.817911082744,73.9887,74.0249,73.9113,73.9887,17655.8179
2012-11-09 13:35:00,143.4,143.48,143.22,143.26,6381.620931716655,73.999,74.0403,73.9062,73.9268,6381.6209
2012-11-09 13:40:00,143.31,143.36,143.18,143.23,6913.422676026376,73.9526,73.9784,73.8855,73.9113,6913.4227
2012-11-09 13:45:00,143.28,143.4,143.23,143.39,2446.2880238247176,73.9371,73.999,73.9113,73.9939,2446.288
2012-11-09 13:50:00,143.33,143.45,143.27,143.29,17762.17825994469,73.9629,74.0249,73.932,73.9423,17762.1783
2012-11-09 13:55:00,143.33,143.33,143.17,143.27,9997.87279302276,73.9629,73.9629,73.8804,73.932,9997.8728
2012-11-09 14:00:00,143.31,143.31,143.2,143.2,12656.881514571363,73.9526,73.9526,73.8958,73.8958,12656.8815
2012-11-09 14:05:00,143.22,143.28,143.17,143.24,9572.431397574985,73.9062,73.9371,73.8804,73.9165,9572.4314
2012-11-09 14:10:00,143.3,143.34,143.19,143.34,3828.972559029993,73.9474,73.9681,73.8907,73.9681,3828.9726
2012-11-09 14:15:00,143.34,143.52,143.34,143.42,10848.755583918311,73.9681,74.061,73.9681,74.0094,10848.7556
2012-11-09 14:20:00,143.42,143.52,143.41,143.49,4467.134652201658,74.0094,74.061,74.0042,74.0455,4467.1347
2012-11-09 14:25:00,143.5,143.58,143.41,143.51,9678.791746436927,74.0507,74.0919,74.0042,74.0558,9678.7917
2012-11-09 14:30:00,143.53,143.68,143.47,143.68,10742.395235056369,74.0661,74.1435,74.0352,74.1435,10742.3952
2012-11-09 14:35:00,143.66,143.8,143.51,143.51,6487.9812805786,74.1332,74.2055,74.0558,74.0558,6487.9813
2012-11-09 14:40:00,143.54,143.55,143.36,143.38,7019.78302488832,74.0713,74.0765,73.9784,73.9887,7019.783
2012-11-09 14:45:00,143.39,143.46,143.36,143.38,14677.728142948306,73.9939,74.03,73.9784,73.9887,14677.7281
2012-11-09 14:50:00,143.41,143.41,143.19,143.22,6381.620931716655,74.0042,74.0042,73.8907,73.9062,6381.6209
2012-11-09 14:55:00,143.17,143.27,143.16,143.2,12444.160816847478,73.8804,73.932,73.8752,73.8958,12444.1608
2012-11-09 15:00:00,143.23,143.26,143.16,143.2,9997.87279302276,73.9113,73.9268,73.8752,73.8958,9997.8728
2012-11-09 15:05:00,143.17,143.19,143.07,143.17,9359.710699851094,73.8804,73.8907,73.8288,73.8804,9359.7107
2012-11-09 15:10:00,143.18,143.32,143.1,143.25,10423.314188470536,73.8855,73.9578,73.8442,73.9216,10423.3142
2012-11-09 15:15:00,143.22,143.23,143.11,143.11,10104.233141884704,73.9062,73.9113,73.8494,73.8494,10104.2331
2012-11-09 15:20:00,143.12,143.18,143.08,143.13,9678.791746436927,73.8546,73.8855,73.8339,73.8597,9678.7917
2012-11-09 15:25:00,143.1,143.3,143.06,143.28,13933.205700914696,73.8442,73.9474,73.8236,73.9371,13933.2057
2012-11-09 15:30:00,143.25,143.27,142.96,142.96,10742.395235056369,73.9216,73.932,73.772,73.772,10742.3952
2012-11-09 15:35:00,143.0,143.0,142.83,142.91,26802.807913209952,73.7926,73.7926,73.7049,73.7462,26802.8079
2012-11-09 15:40:00,142.92,143.11,142.88,143.05,22654.754307594125,73.7514,73.8494,73.7307,73.8184,22654.7543
2012-11-09 15:45:00,143.04,143.3,143.04,143.15,54881.94001276323,73.8133,73.9474,73.8133,73.87,54881.94
2012-11-09 15:50:00,143.16,143.17,142.76,142.87,65517.974898957655,73.8752,73.8804,73.6688,73.7256,65517.9749
2012-11-09 15:55:00,142.86,142.93,142.68,142.85,103169.53839608592,73.7204,73.7565,73.6275,73.7152,103169.5384
2012-11-12 09:30:00,143.2,143.7,142.51,142.52,33716.23058923633,73.8958,74.1539,73.5398,73.5449,33716.2306
2012-11-12 09:35:00,142.52,142.72,142.42,142.72,14784.088491810253,73.5449,73.6481,73.4933,73.6481,14784.0885
2012-11-12 09:40:00,142.64,142.64,142.37,142.5,9040.62965326526,73.6069,73.6069,73.4675,73.5346,9040.6297
2012-11-12 09:45:00,142.44,142.47,142.21,142.21,14145.926398638583,73.5037,73.5191,73.385,73.385,14145.9264
2012-11-12 09:50:00,142.22,142.32,142.06,142.21,4892.576047649435,73.3901,73.4417,73.3076,73.385,4892.576
2012-11-12 09:55:00,142.21,142.39,142.11,142.22,19251.22314401191,73.385,73.4779,73.3334,73.3901,19251.2231
2012-11-12 10:00:00,142.22,142.27,142.09,142.22,12125.079770261644,73.3901,73.4159,73.323,73.3901,12125.0798
2012-11-12 10:05:00,142.22,142.37,142.21,142.28,13614.124654328863,73.3901,73.4675,73.385,73.4211,13614.1247
2012-11-12 10:10:00,142.26,142.33,142.14,142.23,7232.503722612209,73.4108,73.4469,73.3488,73.3953,7232.5037
2012-11-12 10:15:00,142.15,142.18,142.06,142.11,3828.972559029993,73.354,73.3695,73.3076,73.3334,3828.9726
2012-11-12 10:20:00,142.15,142.21,142.06,142.13,7657.945118059986,73.354,73.385,73.3076,73.3437,7657.9451
2012-11-12 10:25:00,142.2,142.25,142.15,142.25,6913.422676026376,73.3798,73.4056,73.354,73.4056,6913.4227
2012-11-12 10:30:00,142.23,142.36,142.19,142.36,5105.296745373324,73.3953,73.4624,73.3747,73.4624,5105.2967
2012-11-12 10:35:00,142.36,142.37,142.3,142.34,5849.819187406933,73.4624,73.4675,73.4314,73.4521,5849.8192
2012-11-12 10:40:00,142.35,142.37,142.29,142.3,9997.87279302276,73.4572,73.4675,73.4263,73.4314,9997.8728
2012-11-12 10:45:00,142.29,142.37,142.27,142.37,15741.33163156775,73.4263,73.4675,73.4159,73.4675,15741.3316
2012-11-12 10:50:00,142.37,142.42,142.34,142.37,15315.890236119973,73.4675,73.4933,73.4521,73.4675,15315.8902
2012-11-12 10:55:00,142.38,142.44,142.36,142.44,4254.41395447777,73.4727,73.5037,73.4624,73.5037,4254.414
2012-11-12 11:00:00,142.42,142.58,142.37,142.53,9891.512444160817,73.4933,73.5759,73.4675,73.5501,9891.5124
2012-11-12 11:05:00,142.52,142.6,142.52,142.59,4786.215698787491,73.5449,73.5862,73.5449,73.5811,4786.2157
2012-11-12 11:10:00,142.61,142.69,142.6,142.69,7657.945118059986,73.5914,73.6327,73.5862,73.6327,7657.9451
2012-11-12 11:15:00,142.71,142.72,142.53,142.53,8721.54860667943,73.643,73.6481,73.5501,73.5501,8721.5486
2012-11-12 11:20:00,142.59,142.7,142.58,142.68,8615.188257817485,73.5811,73.6378,73.5759,73.6275,8615.1883
2012-11-12 11:25:00,142.68,142.68,142.59,142.68,8083.386513507763,73.6275,73.6275,73.5811,73.6275,8083.3865
2012-11-12 11:30:00,142.68,142.77,142.57,142.64,14784.088491810253,73.6275,73.6739,73.5707,73.6069,14784.0885
2012-11-12 11:35:00,142.62,142.7,142.59,142.63,13826.845352052753,73.5965,73.6378,73.5811,73.6017,13826.8454
2012-11-12 11:40:00,142.62,142.68,142.5,142.52,5743.45883854499,73.5965,73.6275,73.5346,73.5449,5743.4588
2012-11-12 11:45:00,142.52,142.65,142.47,142.5,9997.87279302276,73.5449,73.612,73.5191,73.5346,9997.8728
2012-11-12 11:50:00,142.51,142.53,142.47,142.47,6594.341629440543,73.5398,73.5501,73.5191,73.5191,6594.3416
2012-11-12 11:55:00,142.47,142.47,142.4,142.43,2765.36907041055,73.5191,73.5191,73.483,73.4985,2765.3691
2012-11-12 12:00:00,142.45,142.52,142.4,142.48,4786.215698787491,73.5088,73.5449,73.483,73.5243,4786.2157
2012-11-12 12:05:00,142.46,142.49,142.39,142.42,4254.41395447777,73.514,73.5295,73.4779,73.4933,4254.414
2012-11-12 12:10:00,142.37,142.5,142.37,142.46,4998.93639651138,73.4675,73.5346,73.4675,73.514,4998.9364
2012-11-12 12:15:00,142.4,142.57,142.39,142.54,5530.738140821101,73.483,73.5707,73.4779,73.5553,5530.7381
2012-11-12 12:20:00,142.58,142.7,142.57,142.69,11805.998723675812,73.5759,73.6378,73.5707,73.6327,11805.9987
2012-11-12 12:25:00,142.69,142.84,142.64,142.84,10955.115932780258,73.6327,73.7101,73.6069,73.7101,10955.1159
2012-11-12 12:30:00,142.86,143.07,142.84,143.06,12018.7194213997,73.7204,73.8288,73.7101,73.8236,12018.7194
2012-11-12 12:35:00,143.03,143.07,143.0,143.01,9678.791746436927,73.8081,73.8288,73.7926,73.7978,9678.7917
2012-11-12 12:40:00,143.03,143.11,143.03,143.05,5318.017443097213,73.8081,73.8494,73.8081,73.8184,5318.0174
2012-11-12 12:45:00,143.04,143.08,143.0,143.0,9359.710699851094,73.8133,73.8339,73.7926,73.7926,9359.7107
2012-11-12 12:50:00,142.98,143.06,142.98,143.06,3190.8104658583275,73.7823,73.8236,73.7823,73.8236,3190.8105
2012-11-12 12:55:00,143.06,143.08,143.02,143.03,1276.324186343331,73.8236,73.8339,73.803,73.8081,1276.3242
2012-11-12 13:00:00,143.07,143.07,143.02,143.06,5849.819187406933,73.8288,73.8288,73.803,73.8236,5849.8192
2012-11-12 13:05:00,143.06,143.13,143.0,143.0,12869.602212295256,73.8236,73.8597,73.7926,73.7926,12869.6022
2012-11-12 13:10:00,143.05,143.13,143.05,143.07,2871.729419272495,73.8184,73.8597,73.8184,73.8288,2871.7294
2012-11-12 13:15:00,143.07,143.14,143.06,143.06,4254.41395447777,73.8288,73.8649,73.8236,73.8236,4254.414
2012-11-12 13:20:00,143.04,143.17,143.03,143.12,7870.665815783875,73.8133,73.8804,73.8081,73.8546,7870.6658
2012-11-12 13:25:00,143.07,143.15,143.05,143.15,5211.657094235268,73.8288,73.87,73.8184,73.87,5211.6571
2012-11-12 13:30:00,143.15,143.15,143.05,143.13,8721.54860667943,73.87,73.87,73.8184,73.8597,8721.5486
2012-11-12 13:35:00,143.08,143.14,143.03,143.08,6275.260582854711,73.8339,73.8649,73.8081,73.8339,6275.2606
2012-11-12 13:40:00,143.09,143.09,142.98,143.0,6807.062327164432,73.8391,73.8391,73.7823,73.7926,6807.0623
2012-11-12 13:45:00,143.04,143.07,143.0,143.01,4360.774303339715,73.8133,73.8288,73.7926,73.7978,4360.7743
2012-11-12 13:50:00,143.0,143.13,143.0,143.13,10848.755583918311,73.7926,73.8597,73.7926,73.8597,10848.7556
2012-11-12 13:55:00,143.15,143.18,143.12,143.18,4254.41395447777,73.87,73.8855,73.8546,73.8855,4254.414
2012-11-12 14:00:00,143.14,143.18,143.06,143.09,2765.36907041055,73.8649,73.8855,73.8236,73.8391,2765.3691
2012-11-12 14:05:00,143.04,143.04,142.94,142.97,4679.855349925547,73.8133,73.8133,73.7617,73.7772,4679.8553
2012-11-12 14:10:00,142.99,143.06,142.97,143.03,11167.836630504144,73.7875,73.8236,73.7772,73.8081,11167.8366
2012-11-12 14:15:00,143.04,143.09,143.0,143.04,10210.593490746647,73.8133,73.8391,73.7926,73.8133,10210.5935
2012-11-12 14:20:00,143.06,143.11,143.04,143.04,10742.395235056369,73.8236,73.8494,73.8133,73.8133,10742.3952
2012-11-12 14:25:00,143.03,143.1,142.98,143.01,7977.026164645818,73.8081,73.8442,73.7823,73.7978,7977.0262
2012-11-12 14:30:00,143.01,143.06,142.97,142.98,4467.134652201658,73.7978,73.8236,73.7772,73.7823,4467.1347
2012-11-12 14:35:00,142.97,143.01,142.92,142.92,5743.45883854499,73.7772,73.7978,73.7514,73.7514,5743.4588
2012-11-12 14:40:00,142.94,142.98,142.9,142.9,7870.665815783875,73.7617,73.7823,73.741,73.741,7870.6658
2012-11-12 14:45:00,142.92,142.96,142.85,142.86,10529.67453733248,73.7514,73.772,73.7152,73.7204,10529.6745
2012-11-12 14:50:00,142.88,142.94,142.84,142.89,4148.053605615826,73.7307,73.7617,73.7101,73.7359,4148.0536
2012-11-12 14:55:00,142.91,143.0,142.9,142.97,11486.91767708998,73.7462,73.7926,73.741,73.7772,11486.9177
2012-11-12 15:00:00,142.94,143.01,142.93,142.98,21803.87151669857,73.7617,73.7978,73.7565,73.7823,21803.8715
2012-11-12 15:05:00,142.99,143.01,142.93,142.95,15103.169538396083,73.7875,73.7978,73.7565,73.7668,15103.1695
2012-11-12 15:10:00,142.96,143.05,142.95,143.04,26271.00616890023,73.772,73.8184,73.7668,73.8133,26271.0062
2012-11-12 15:15:00,143.04,143.25,143.03,143.18,46798.55349925547,73.8133,73.9216,73.8081,73.8855,46798.5535
2012-11-12 15:20:00,143.18,143.24,143.17,143.22,17230.37651563497,73.8855,73.9165,73.8804,73.9062,17230.3765
2012-11-12 15:25:00,143.21,143.24,143.17,143.21,18187.619655392467,73.901,73.9165,73.8804,73.901,18187.6197
2012-11-12 15:30:00,143.19,143.3,143.14,143.29,28398.213146139115,73.8907,73.9474,73.8649,73.9423,28398.2131
2012-11-12 15:35:00,143.28,143.31,143.16,143.26,29249.095937034668,73.9371,73.9526,73.8752,73.9268,29249.0959
2012-11-12 15:40:00,143.27,143.3,143.14,143.16,14784.088491810253,73.932,73.9474,73.8649,73.8752,14784.0885
2012-11-12 15:45:00,143.19,143.31,143.19,143.24,25739.20442459051,73.8907,73.9526,73.8907,73.9165,25739.2044
2012-11-12 15:50:00,143.25,143.37,143.19,143.32,41055.09466071048,73.9216,73.9836,73.8907,73.9578,41055.0947
2012-11-12 15:55:00,143.33,143.4,143.03,143.07,68389.70431823016,73.9629,73.999,73.8081,73.8288,68389.7043
2012-11-13 09:30:00,142.38,143.26,142.37,143.09,27228.249308657727,73.4727,73.9268,73.4675,73.8391,27228.2493
2012-11-13 09:35:00,143.09,143.39,142.94,143.38,7126.143373750265,73.8391,73.9939,73.7617,73.9887,7126.1434
2012-11-13 09:40:00,143.24,143.33,143.05,143.05,4148.053605615826,73.9165,73.9629,73.8184,73.8184,4148.0536
2012-11-13 09:45:00,143.05,143.41,143.0,143.38,9359.710699851094,73.8184,74.0042,73.7926,73.9887,9359.7107
2012-11-13 09:50:00,143.23,143.29,143.12,143.18,2978.089768134439,73.9113,73.9423,73.8546,73.8855,2978.0898
2012-11-13 09:55:00,143.12,143.48,143.11,143.45,7338.864071474153,73.8546,74.0403,73.8494,74.0249,7338.8641
2012-11-13 10:00:00,143.45,143.45,143.08,143.1,7126.143373750265,74.0249,74.0249,73.8339,73.8442,7126.1434
2012-11-13 10:05:00,143.07,143.5,143.07,143.35,19676.664539459685,73.8288,74.0507,73.8288,73.9732,19676.6645
2012-11-13 10:10:00,143.42,143.81,143.37,143.78,14571.367794086362,74.0094,74.2106,73.9836,74.1951,14571.3678
2012-11-13 10:15:00,143.74,143.74,143.51,143.51,7019.78302488832,74.1745,74.1745,74.0558,74.0558,7019.783
2012-11-13 10:20:00,143.53,143.67,143.53,143.58,1169.9638374813867,74.0661,74.1384,74.0661,74.0919,1169.9638
2012-11-13 10:25:00,143.62,143.62,143.41,143.41,957.2431397574984,74.1126,74.1126,74.0042,74.0042,957.2431
2012-11-13 10:30:00,143.37,143.39,143.19,143.35,6700.701978302488,73.9836,73.9939,73.8907,73.9732,6700.702
2012-11-13 10:35:00,143.44,143.55,143.32,143.37,6487.9812805786,74.0197,74.0765,73.9578,73.9836,6487.9813
2012-11-13 10:40:00,143.39,143.46,143.24,143.31,5530.738140821101,73.9939,74.03,73.9165,73.9526,5530.7381
2012-11-13 10:45:00,143.32,143.41,143.21,143.27,2446.2880238247176,73.9578,74.0042,73.901,73.932,2446.288
2012-11-13 10:50:00,143.36,143.69,143.26,143.69,6275.260582854711,73.9784,74.1487,73.9268,74.1487,6275.2606
2012-11-13 10:55:00,143.67,143.76,143.62,143.75,11912.359072537756,74.1384,74.1848,74.1126,74.1797,11912.3591
2012-11-13 11:00:00,143.75,143.75,143.62,143.65,6700.701978302488,74.1797,74.1797,74.1126,74.1281,6700.702
2012-11-13 11:05:00,143.67,143.7,143.62,143.62,3190.8104658583275,74.1384,74.1539,74.1126,74.1126,3190.8105
2012-11-13 11:10:00,143.59,143.61,143.51,143.59,2339.9276749627734,74.0971,74.1074,74.0558,74.0971,2339.9277
2012-11-13 11:15:00,143.5,143.57,143.47,143.49,3190.8104658583275,74.0507,74.0868,74.0352,74.0455,3190.8105
2012-11-13 11:20:00,143.55,143.66,143.51,143.58,4998.93639651138,74.0765,74.1332,74.0558,74.0919,4998.9364
2012-11-13 11:25:00,143.6,143.63,143.55,143.63,1382.684535205275,74.1023,74.1177,74.0765,74.1177,1382.6845
2012-11-13 11:30:00,143.66,143.7,143.55,143.55,3935.332907891937,74.1332,74.1539,74.0765,74.0765,3935.3329
2012-11-13 11:35:00,143.55,143.6,143.38,143.49,6381.620931716655,74.0765,74.1023,73.9887,74.0455,6381.6209
2012-11-13 11:40:00,143.46,143.47,143.35,143.43,1489.0448840672195,74.03,74.0352,73.9732,74.0145,1489.0449
2012-11-13 11:45:00,143.43,143.51,143.38,143.38,2978.089768134439,74.0145,74.0558,73.9887,73.9887,2978.0898
2012-11-13 11:50:00,143.38,143.57,143.32,143.57,5211.657094235268,73.9887,74.0868,73.9578,74.0868,5211.6571
2012-11-13 11:55:00,143.59,143.62,143.5,143.5,2127.206977238885,74.0971,74.1126,74.0507,74.0507,2127.207
2012-11-13 12:00:00,143.57,143.57,143.42,143.47,2127.206977238885,74.0868,74.0868,74.0094,74.0352,2127.207
2012-11-13 12:05:00,143.5,143.51,143.31,143.38,3935.332907891937,74.0507,74.0558,73.9526,73.9887,3935.3329
2012-11-13 12:10:00,143.31,143.31,143.21,143.21,744.5224420336098,73.9526,73.9526,73.901,73.901,744.5224
2012-11-13 12:15:00,143.32,143.32,143.26,143.28,1276.324186343331,73.9578,73.9578,73.9268,73.9371,1276.3242
2012-11-13 12:20:00,143.3,143.42,143.24,143.41,6168.900233992767,73.9474,74.0094,73.9165,74.0042,6168.9002
2012-11-13 12:25:00,143.44,143.44,143.23,143.25,8189.746862369707,74.0197,74.0197,73.9113,73.9216,8189.7469
2012-11-13 12:30:00,143.29,143.3,143.12,143.2,8189.746862369707,73.9423,73.9474,73.8546,73.8958,8189.7469
2012-11-13 12:35:00,143.22,143.27,143.15,143.26,4254.41395447777,73.9062,73.932,73.87,73.9268,4254.414
2012-11-13 12:40:00,143.24,143.3,143.07,143.14,4573.495001063603,73.9165,73.9474,73.8288,73.8649,4573.495
2012-11-13 12:45:00,143.11,143.15,143.04,143.08,1382.684535205275,73.8494,73.87,73.8133,73.8339,1382.6845
2012-11-13 12:50:00,143.08,143.2,143.08,143.17,3403.531163582216,73.8339,73.8958,73.8339,73.8804,3403.5312
2012-11-13 12:55:00,143.15,143.15,142.98,142.98,5105.296745373324,73.87,73.87,73.7823,73.7823,5105.2967
2012-11-13 13:00:00,142.99,143.07,142.93,142.93,3403.531163582216,73.7875,73.8288,73.7565,73.7565,3403.5312
2012-11-13 13:05:00,142.96,143.13,142.92,143.13,2765.36907041055,73.772,73.8597,73.7514,73.8597,2765.3691
2012-11-13 13:10:00,143.14,143.26,143.12,143.19,5956.179536268878,73.8649,73.9268,73.8546,73.8907,5956.1795
2012-11-13 13:15:00,143.19,143.29,143.15,143.18,9572.431397574985,73.8907,73.9423,73.87,73.8855,9572.4314
2012-11-13 13:20:00,143.18,143.18,143.06,143.06,2659.0087215486064,73.8855,73.8855,73.8236,73.8236,2659.0087
2012-11-13 13:25:00,143.06,143.09,142.96,143.06,4041.6932567538815,73.8236,73.8391,73.772,73.8236,4041.6933
2012-11-13 13:30:00,143.03,143.14,143.0,143.08,2127.206977238885,73.8081,73.8649,73.7926,73.8339,2127.207
2012-11-13 13:35:00,143.08,143.18,143.01,143.06,3403.531163582216,73.8339,73.8855,73.7978,73.8236,3403.5312
2012-11-13 13:40:00,143.03,143.22,143.03,143.2,3084.450116996384,73.8081,73.9062,73.8081,73.8958,3084.4501
2012-11-13 13:45:00,143.18,143.34,143.18,143.31,2446.2880238247176,73.8855,73.9681,73.8855,73.9526,2446.288
2012-11-13 13:50:00,143.28,143.45,143.28,143.36,1808.125930653052,73.9371,74.0249,73.9371,73.9784,1808.1259
2012-11-13 13:55:00,143.36,143.58,143.36,143.56,8189.746862369707,73.9784,74.0919,73.9784,74.0816,8189.7469
2012-11-13 14:00:00,143.58,143.63,143.51,143.52,3403.531163582216,74.0919,74.1177,74.0558,74.061,3403.5312
2012-11-13 14:05:00,143.54,143.56,143.5,143.56,2446.2880238247176,74.0713,74.0816,74.0507,74.0816,2446.288
2012-11-13 14:10:00,143.54,143.59,143.49,143.52,2020.8466283769408,74.0713,74.0971,74.0455,74.061,2020.8466
2012-11-13 14:15:00,143.55,143.57,143.48,143.52,2765.36907041055,74.0765,74.0868,74.0403,74.061,2765.3691
2012-11-13 14:20:00,143.53,143.55,143.41,143.47,7657.945118059986,74.0661,74.0765,74.0042,74.0352,7657.9451
2012-11-13 14:25:00,143.48,143.55,143.47,143.55,1808.125930653052,74.0403,74.0765,74.0352,74.0765,1808.1259
2012-11-13 14:30:00,143.5,143.5,143.35,143.39,3297.170814720272,74.0507,74.0507,73.9732,73.9939,3297.1708
2012-11-13 14:35:00,143.4,143.4,143.27,143.31,4467.134652201658,73.999,73.999,73.932,73.9526,4467.1347
2012-11-13 14:40:00,143.34,143.45,143.34,143.38,5318.017443097213,73.9681,74.0249,73.9681,73.9887,5318.0174
2012-11-13 14:45:00,143.39,143.47,143.31,143.47,5956.179536268878,73.9939,74.0352,73.9526,74.0352,5956.1795
2012-11-13 14:50:00,143.47,143.6,143.41,143.54,30312.69942565411,74.0352,74.1023,74.0042,74.0713,30312.6994
2012-11-13 14:55:00,143.57,143.68,143.57,143.6,8827.908955541372,74.0868,74.1435,74.0868,74.1023,8827.909
2012-11-13 15:00:00,143.59,143.59,143.4,143.42,5530.738140821101,74.0971,74.0971,73.999,74.0094,5530.7381
2012-11-13 15:05:00,143.38,143.43,143.28,143.32,6594.341629440543,73.9887,74.0145,73.9371,73.9578,6594.3416
2012-11-13 15:10:00,143.3,143.3,143.16,143.25,3828.972559029993,73.9474,73.9474,73.8752,73.9216,3828.9726
2012-11-13 15:15:00,143.27,143.27,143.15,143.22,5743.45883854499,73.932,73.932,73.87,73.9062,5743.4588
2012-11-13 15:20:00,143.23,143.26,143.01,143.11,14784.088491810253,73.9113,73.9268,73.7978,73.8494,14784.0885
2012-11-13 15:25:00,143.13,143.25,143.11,143.19,7338.864071474153,73.8597,73.9216,73.8494,73.8907,7338.8641
2012-11-13 15:30:00,143.18,143.33,143.15,143.31,7338.864071474153,73.8855,73.9629,73.87,73.9526,7338.8641
2012-11-13 15:35:00,143.27,143.28,143.14,143.17,8934.269304403317,73.932,73.9371,73.8649,73.8804,8934.2693
2012-11-13 15:40:00,143.2,143.24,143.0,143.04,19676.664539459685,73.8958,73.9165,73.7926,73.8133,19676.6645
2012-11-13 15:45:00,143.03,143.04,142.85,142.98,25526.48372686662,73.8081,73.8133,73.7152,73.7823,25526.4837
2012-11-13 15:50:00,142.98,143.01,142.75,142.77,32227.185705169108,73.7823,73.7978,73.6636,73.6739,32227.1857
2012-11-13 15:55:00,142.77,142.84,142.68,142.81,69027.86641140182,73.6739,73.7101,73.6275,73.6946,69027.8664
2012-11-14 09:30:00,142.51,142.65,141.74,141.82,16379.493724739414,74.0858,74.1586,73.6855,73.7271,16379.4937
2012-11-14 09:35:00,141.75,142.11,141.55,141.59,11061.476281642204,73.6907,73.8779,73.5867,73.6075,11061.4763
2012-11-14 09:40:00,141.59,141.67,141.42,141.67,6168.900233992767,73.6075,73.6491,73.5192,73.6491,6168.9002
2012-11-14 09:45:00,141.69,142.12,141.69,141.92,7338.864071474153,73.6595,73.8831,73.6595,73.7791,7338.8641
2012-11-14 09:50:00,141.92,141.97,141.78,141.96,9572.431397574985,73.7791,73.8051,73.7063,73.7999,9572.4314
2012-11-14 09:55:00,142.0,142.0,140.97,141.74,17124.016166773024,73.8207,73.8207,73.2852,73.6855,17124.0162
2012-11-14 10:00:00,141.73,141.77,141.49,141.53,4041.6932567538815,73.6803,73.7011,73.5555,73.5763,4041.6933
2012-11-14 10:05:00,141.5,141.59,141.44,141.57,8508.82790895554,73.5607,73.6075,73.5296,73.5971,8508.8279
2012-11-14 10:10:00,141.59,141.62,141.31,141.42,6381.620931716655,73.6075,73.6231,73.462,73.5192,6381.6209
2012-11-14 10:15:00,141.37,141.58,141.27,141.48,15954.052329291637,73.4932,73.6023,73.4412,73.5503,15954.0523
2012-11-14 10:20:00,141.48,141.48,141.27,141.28,9359.710699851094,73.5503,73.5503,73.4412,73.4464,9359.7107
2012-11-14 10:25:00,141.34,141.59,141.29,141.38,15634.971282705805,73.4776,73.6075,73.4516,73.4984,15634.9713
2012-11-14 10:30:00,141.28,141.35,141.1,141.1,3509.89151244416,73.4464,73.4828,73.3528,73.3528,3509.8915
2012-11-14 10:35:00,141.04,141.24,140.9,141.07,8827.908955541372,73.3216,73.4256,73.2488,73.3372,8827.909
2012-11-14 10:40:00,141.14,141.24,140.94,141.01,8934.269304403317,73.3736,73.4256,73.2696,73.306,8934.2693
2012-11-14 10:45:00,141.0,141.03,140.92,140.98,5211.657094235268,73.3008,73.3164,73.2592,73.2904,5211.6571
2012-11-14 10:50:00,140.94,140.97,140.75,140.8,4573.495001063603,73.2696,73.2852,73.1708,73.1968,4573.495
2012-11-14 10:55:00,140.8,140.86,140.73,140.8,3403.531163582216,73.1968,73.228,73.1604,73.1968,3403.5312
2012-11-14 11:00:00,140.79,140.85,140.56,140.64,30950.86151882577,73.1916,73.2228,73.0721,73.1137,30950.8615
2012-11-14 11:05:00,140.75,141.08,140.7,140.84,27653.690704105506,73.1708,73.3424,73.1449,73.2176,27653.6907
2012-11-14 11:10:00,140.87,141.06,140.81,140.94,8827.908955541372,73.2332,73.332,73.202,73.2696,8827.909
2012-11-14 11:15:00,141.05,141.05,140.94,140.94,5424.377791959157,73.3268,73.3268,73.2696,73.2696,5424.3778
2012-11-14 11:20:00,140.91,141.02,140.85,140.94,4679.855349925547,73.254,73.3112,73.2228,73.2696,4679.8553
2012-11-14 11:25:00,140.91,141.27,140.88,141.24,10423.314188470536,73.254,73.4412,73.2384,73.4256,10423.3142
2012-11-14 11:30:00,141.26,141.39,141.16,141.18,12869.602212295256,73.436,73.5036,73.384,73.3944,12869.6022
2012-11-14 11:35:00,141.17,141.18,140.98,140.98,7657.945118059986,73.3892,73.3944,73.2904,73.2904,7657.9451
2012-11-14 11:40:00,140.99,141.12,140.99,141.01,3403.531163582216,73.2956,73.3632,73.2956,73.306,3403.5312
2012-11-14 11:45:00,141.01,141.06,140.9,141.04,5211.657094235268,73.306,73.332,73.2488,73.3216,5211.6571
2012-11-14 11:50:00,140.99,141.04,140.84,140.93,4892.576047649435,73.2956,73.3216,73.2176,73.2644,4892.576
2012-11-14 11:55:00,140.93,141.13,140.91,141.03,9146.990002127206,73.2644,73.3684,73.254,73.3164,9146.99
2012-11-14 12:00:00,141.11,141.23,141.06,141.15,7977.026164645818,73.358,73.4204,73.332,73.3788,7977.0262
2012-11-14 12:05:00,141.2,141.2,141.0,141.03,5849.819187406933,73.4048,73.4048,73.3008,73.3164,5849.8192
2012-11-14 12:10:00,140.98,141.14,140.87,140.95,6594.341629440543,73.2904,73.3736,73.2332,73.2748,6594.3416
2012-11-14 12:15:00,140.96,141.0,140.86,140.93,1914.4862795149968,73.28,73.3008,73.228,73.2644,1914.4863
2012-11-14 12:20:00,140.94,140.94,140.62,140.81,8508.82790895554,73.2696,73.2696,73.1033,73.202,8508.8279
2012-11-14 12:25:00,140.81,140.82,140.67,140.78,7019.78302488832,73.202,73.2072,73.1293,73.1864,7019.783
2012-11-14 12:30:00,140.74,140.81,140.71,140.8,4254.41395447777,73.1656,73.202,73.1501,73.1968,4254.414
2012-11-14 12:35:00,140.78,140.88,140.63,140.63,2552.648372686662,73.1864,73.2384,73.1085,73.1085,2552.6484
2012-11-14 12:40:00,140.64,140.64,140.45,140.51,8934.269304403317,73.1137,73.1137,73.0149,73.0461,8934.2693
2012-11-14 12:45:00,140.44,140.64,140.44,140.62,7232.503722612209,73.0097,73.1137,73.0097,73.1033,7232.5037
2012-11-14 12:50:00,140.55,140.63,140.47,140.5,10210.593490746647,73.0669,73.1085,73.0253,73.0409,10210.5935
2012-11-14 12:55:00,140.5,140.53,140.09,140.17,20740.26802807913,73.0409,73.0565,72.8277,72.8693,20740.268
2012-11-14 13:00:00,140.24,140.24,140.12,140.17,4998.93639651138,72.9057,72.9057,72.8433,72.8693,4998.9364
2012-11-14 13:05:00,140.16,140.16,139.96,139.98,14358.647096362474,72.8641,72.8641,72.7602,72.7706,14358.6471
2012-11-14 13:10:00,139.97,140.1,139.78,139.89,12231.440119123588,72.7654,72.8329,72.6666,72.7238,12231.4401
2012-11-14 13:15:00,139.92,140.17,139.91,140.14,3828.972559029993,72.7394,72.8693,72.7342,72.8537,3828.9726
2012-11-14 13:20:00,140.18,140.41,140.18,140.41,9891.512444160817,72.8745,72.9941,72.8745,72.9941,9891.5124
2012-11-14 13:25:00,140.39,140.46,140.31,140.32,15422.250584981915,72.9837,73.0201,72.9421,72.9473,15422.2506
2012-11-14 13:30:00,140.36,140.36,140.08,140.11,16485.85407360136,72.9681,72.9681,72.8225,72.8381,16485.8541
2012-11-14 13:35:00,140.15,140.56,140.11,140.56,14890.448840672196,72.8589,73.0721,72.8381,73.0721,14890.4488
2012-11-14 13:40:00,140.57,140.74,140.38,140.53,12125.079770261644,73.0773,73.1656,72.9785,73.0565,12125.0798
2012-11-14 13:45:00,140.51,140.62,140.42,140.42,5956.179536268878,73.0461,73.1033,72.9993,72.9993,5956.1795
2012-11-14 13:50:00,140.51,140.51,140.33,140.33,5530.738140821101,73.0461,73.0461,72.9525,72.9525,5530.7381
2012-11-14 13:55:00,140.42,140.79,140.32,140.64,15741.33163156775,72.9993,73.1916,72.9473,73.1137,15741.3316
2012-11-14 14:00:00,140.65,140.77,140.36,140.36,5530.738140821101,73.1189,73.1812,72.9681,72.9681,5530.7381
2012-11-14 14:05:00,140.43,140.52,140.14,140.18,6913.422676026376,73.0045,73.0513,72.8537,72.8745,6913.4227
2012-11-14 14:10:00,140.15,140.15,139.82,140.08,15741.33163156775,72.8589,72.8589,72.6874,72.8225,15741.3316
2012-11-14 14:15:00,140.12,140.15,139.97,139.97,4041.6932567538815,72.8433,72.8589,72.7654,72.7654,4041.6933
2012-11-14 14:20:00,140.02,140.16,139.9,140.03,5849.819187406933,72.7913,72.8641,72.729,72.7965,5849.8192
2012-11-14 14:25:00,140.01,140.35,139.96,140.27,13826.845352052753,72.7861,72.9629,72.7602,72.9213,13826.8454
2012-11-14 14:30:00,140.32,140.32,139.9,139.9,4254.41395447777,72.9473,72.9473,72.729,72.729,4254.414
2012-11-14 14:35:00,139.9,139.97,139.67,139.74,19144.86279514997,72.729,72.7654,72.6094,72.6458,19144.8628
2012-11-14 14:40:00,139.69,139.85,139.54,139.83,15422.250584981915,72.6198,72.703,72.5418,72.6926,15422.2506
2012-11-14 14:45:00,139.79,139.79,139.6,139.6,3616.251861306104,72.6718,72.6718,72.573,72.573,3616.2519
2012-11-14 14:50:00,139.59,139.8,139.59,139.7,7445.224420336098,72.5678,72.677,72.5678,72.625,7445.2244
2012-11-14 14:55:00,139.65,139.7,139.56,139.63,8721.54860667943,72.599,72.625,72.5522,72.5886,8721.5486
2012-11-14 15:00:00,139.62,139.67,139.54,139.58,24888.321633694955,72.5834,72.6094,72.5418,72.5626,24888.3216
2012-11-14 15:05:00,139.58,139.69,139.33,139.38,18400.34035311636,72.5626,72.6198,72.4326,72.4586,18400.3404
2012-11-14 15:10:00,139.33,139.6,139.3,139.6,12444.160816847478,72.4326,72.573,72.417,72.573,12444.1608
2012-11-14 15:15:00,139.59,139.59,139.3,139.46,26802.807913209952,72.5678,72.5678,72.417,72.5002,26802.8079
2012-11-14 15:20:00,139.39,139.49,139.22,139.27,28185.492448415225,72.4638,72.5158,72.3755,72.4014,28185.4924
2012-11-14 15:25:00,139.3,139.48,139.27,139.47,22654.754307594125,72.417,72.5106,72.4014,72.5054,22654.7543
2012-11-14 15:30:00,139.49,139.64,139.45,139.48,18613.06105084024,72.5158,72.5938,72.495,72.5106,18613.0611
2012-11-14 15:35:00,139.51,139.69,139.43,139.48,18719.421399702187,72.5262,72.6198,72.4846,72.5106,18719.4214
2012-11-14 15:40:00,139.43,139.43,139.16,139.21,34886.19442671772,72.4846,72.4846,72.3443,72.3703,34886.1944
2012-11-14 15:45:00,139.25,139.26,139.11,139.13,57540.94873431184,72.3911,72.3962,72.3183,72.3287,57540.9487
2012-11-14 15:50:00,139.13,139.14,138.73,138.76,83492.87385662623,72.3287,72.3339,72.1207,72.1363,83492.8739
2012-11-14 15:55:00,138.77,139.29,138.76,139.22,132205.9136353967,72.1415,72.4118,72.1363,72.3755,132205.9136
2012-11-15 09:30:00,139.42,140.2,139.3,139.47,19357.58349287385,72.4794,72.8849,72.417,72.5054,19357.5835
2012-11-15 09:35:00,139.45,140.32,139.32,140.17,15954.052329291637,72.495,72.9473,72.4274,72.8693,15954.0523
2012-11-15 09:40:00,140.1,140.58,139.86,140.05,17443.09721335886,72.8329,73.0825,72.7082,72.8069,17443.0972
2012-11-15 09:45:00,139.88,140.15,139.46,139.46,13507.76430546692,72.7186,72.8589,72.5002,72.5002,13507.7643
2012-11-15 09:50:00,139.46,139.58,139.35,139.36,9359.710699851094,72.5002,72.5626,72.443,72.4482,9359.7107
2012-11-15 09:55:00,139.36,139.5,138.75,139.29,17443.09721335886,72.4482,72.521,72.1311,72.4118,17443.0972
2012-11-15 10:00:00,139.29,139.33,138.91,139.22,14465.007445224415,72.4118,72.4326,72.2143,72.3755,14465.0074
2012-11-15 10:05:00,139.16,139.36,139.04,139.33,12125.079770261644,72.3443,72.4482,72.2819,72.4326,12125.0798
2012-11-15 10:10:00,139.25,139.28,139.0,139.02,6275.260582854711,72.3911,72.4066,72.2611,72.2715,6275.2606
2012-11-15 10:15:00,139.08,139.38,139.06,139.3,6913.422676026376,72.3027,72.4586,72.2923,72.417,6913.4227
2012-11-15 10:20:00,139.36,139.38,139.16,139.21,10742.395235056369,72.4482,72.4586,72.3443,72.3703,10742.3952
2012-11-15 10:25:00,139.15,139.15,138.68,138.86,19463.9438417358,72.3391,72.3391,72.0947,72.1883,19463.9438
2012-11-15 10:30:00,138.84,139.05,138.75,139.03,8083.386513507763,72.1779,72.2871,72.1311,72.2767,8083.3865
2012-11-15 10:35:00,139.02,139.13,138.83,138.88,11912.359072537756,72.2715,72.3287,72.1727,72.1987,11912.3591
2012-11-15 10:40:00,138.91,138.93,138.82,138.89,6062.539885130822,72.2143,72.2247,72.1675,72.2039,6062.5399
2012-11-15 10:45:00,138.85,138.92,138.54,138.72,13401.403956604976,72.1831,72.2195,72.0219,72.1155,13401.404
2012-11-15 10:50:00,138.77,138.92,138.74,138.79,9572.431397574985,72.1415,72.2195,72.1259,72.1519,9572.4314
2012-11-15 10:55:00,138.77,138.82,138.52,138.52,12869.602212295256,72.1415,72.1675,72.0115,72.0115,12869.6022
2012-11-15 11:00:00,138.54,138.91,138.45,138.72,8402.467560093595,72.0219,72.2143,71.9752,72.1155,8402.4676
2012-11-15 11:05:00,138.77,138.77,138.46,138.53,7551.584769198042,72.1415,72.1415,71.9804,72.0167,7551.5848
2012-11-15 11:10:00,138.54,138.57,138.44,138.46,2127.206977238885,72.0219,72.0375,71.97,71.9804,2127.207
2012-11-15 11:15:00,138.44,138.48,138.01,138.12,20846.62837694108,71.97,71.9908,71.7464,71.8036,20846.6284
2012-11-15 11:20:00,138.11,138.24,137.92,138.14,39672.41012550521,71.7984,71.866,71.6996,71.814,39672.4101
2012-11-15 11:25:00,138.13,138.15,137.94,137.94,4892.576047649435,71.8088,71.8192,71.71,71.71,4892.576
2012-11-15 11:30:00,137.96,138.17,137.94,137.97,15741.33163156775,71.7204,71.8296,71.71,71.7256,15741.3316
2012-11-15 11:35:00,137.96,138.03,137.92,138.01,9785.15209529887,71.7204,71.7568,71.6996,71.7464,9785.1521
2012-11-15 11:40:00,137.97,138.04,137.83,137.9,6913.422676026376,71.7256,71.762,71.6528,71.6892,6913.4227
2012-11-15 11:45:00,137.84,137.87,137.64,137.78,16698.574771325246,71.658,71.6736,71.5541,71.6269,16698.5748
2012-11-15 11:50:00,137.85,137.85,137.55,137.59,14996.80918953414,71.6632,71.6632,71.5073,71.5281,14996.8092
2012-11-15 11:55:00,137.54,137.74,137.34,137.68,17443.09721335886,71.5021,71.6061,71.3981,71.5749,17443.0972
2012-11-15 12:00:00,137.7,137.81,137.56,137.65,6700.701978302488,71.5853,71.6424,71.5125,71.5593,6700.702
2012-11-15 12:05:00,137.65,137.9,137.61,137.66,10742.395235056369,71.5593,71.6892,71.5385,71.5645,10742.3952
2012-11-15 12:10:00,137.66,137.79,137.63,137.65,4573.495001063603,71.5645,71.632,71.5489,71.5593,4573.495
2012-11-15 12:15:00,137.65,137.78,137.5,137.74,8189.746862369707,71.5593,71.6269,71.4813,71.6061,8189.7469
2012-11-15 12:20:00,137.74,137.8,137.65,137.8,3190.8104658583275,71.6061,71.6372,71.5593,71.6372,3190.8105
2012-11-15 12:25:00,137.74,137.84,137.68,137.84,7551.584769198042,71.6061,71.658,71.5749,71.658,7551.5848
2012-11-15 12:30:00,137.79,137.96,137.77,137.86,7870.665815783875,71.632,71.7204,71.6217,71.6684,7870.6658
2012-11-15 12:35:00,137.89,138.0,137.81,137.97,12975.9625611572,71.684,71.7412,71.6424,71.7256,12975.9626
2012-11-15 12:40:00,138.0,138.05,137.71,137.71,7977.026164645818,71.7412,71.7672,71.5905,71.5905,7977.0262
2012-11-15 12:45:00,137.7,137.83,137.64,137.72,4360.774303339715,71.5853,71.6528,71.5541,71.5957,4360.7743
2012-11-15 12:50:00,137.75,137.82,137.54,137.63,3722.612210168049,71.6113,71.6476,71.5021,71.5489,3722.6122
2012-11-15 12:55:00,137.62,137.69,137.53,137.65,5211.657094235268,71.5437,71.5801,71.4969,71.5593,5211.6571
2012-11-15 13:00:00,137.73,137.98,137.63,137.63,12018.7194213997,71.6009,71.7308,71.5489,71.5489,12018.7194
2012-11-15 13:05:00,137.6,138.0,137.58,137.97,3509.89151244416,71.5333,71.7412,71.5229,71.7256,3509.8915
2012-11-15 13:10:00,137.97,138.12,137.96,138.05,6275.260582854711,71.7256,71.8036,71.7204,71.7672,6275.2606
2012-11-15 13:15:00,138.06,138.06,137.85,137.89,3509.89151244416,71.7724,71.7724,71.6632,71.684,3509.8915
2012-11-15 13:20:00,137.9,138.55,137.9,138.55,9572.431397574985,71.6892,72.0271,71.6892,72.0271,9572.4314
2012-11-15 13:25:00,138.59,138.66,138.33,138.49,7126.143373750265,72.0479,72.0843,71.9128,71.996,7126.1434
2012-11-15 13:30:00,138.49,138.71,138.45,138.46,8934.269304403317,71.996,72.1103,71.9752,71.9804,8934.2693
2012-11-15 13:35:00,138.45,139.0,138.37,138.96,20740.26802807913,71.9752,72.2611,71.9336,72.2403,20740.268
2012-11-15 13:40:00,139.0,139.03,138.58,138.61,7551.584769198042,72.2611,72.2767,72.0427,72.0583,7551.5848
2012-11-15 13:45:00,138.58,138.58,138.43,138.43,2765.36907041055,72.0427,72.0427,71.9648,71.9648,2765.3691
2012-11-15 13:50:00,138.33,138.88,138.33,138.77,5211.657094235268,71.9128,72.1987,71.9128,72.1415,5211.6571
2012-11-15 13:55:00,138.75,138.75,138.44,138.44,5211.657094235268,72.1311,72.1311,71.97,71.97,5211.6571
2012-11-15 14:00:00,138.44,138.61,138.44,138.59,5849.819187406933,71.97,72.0583,71.97,72.0479,5849.8192
2012-11-15 14:05:00,138.58,138.61,138.27,138.32,6913.422676026376,72.0427,72.0583,71.8816,71.9076,6913.4227
2012-11-15 14:10:00,138.36,138.45,138.28,138.28,5318.017443097213,71.9284,71.9752,71.8868,71.8868,5318.0174
2012-11-15 14:15:00,138.27,138.29,138.02,138.07,6594.341629440543,71.8816,71.892,71.7516,71.7776,6594.3416
2012-11-15 14:20:00,138.14,138.14,137.86,137.9,7657.945118059986,71.814,71.814,71.6684,71.6892,7657.9451
2012-11-15 14:25:00,137.88,137.95,137.77,137.79,2233.567326100829,71.6788,71.7152,71.6217,71.632,2233.5673
2012-11-15 14:30:00,137.82,137.91,137.76,137.85,4148.053605615826,71.6476,71.6944,71.6165,71.6632,4148.0536
2012-11-15 14:35:00,137.86,137.97,137.8,137.97,4148.053605615826,71.6684,71.7256,71.6372,71.7256,4148.0536
2012-11-15 14:40:00,138.02,138.13,137.99,137.99,2765.36907041055,71.7516,71.8088,71.736,71.736,2765.3691
2012-11-15 14:45:00,137.94,137.94,137.8,137.86,2446.2880238247176,71.71,71.71,71.6372,71.6684,2446.288
2012-11-15 14:50:00,137.81,138.1,137.78,138.1,3190.8104658583275,71.6424,71.7932,71.6269,71.7932,3190.8105
2012-11-15 14:55:00,138.1,138.16,138.03,138.13,9466.071048713038,71.7932,71.8244,71.7568,71.8088,9466.071
2012-11-15 15:00:00,138.06,138.1,137.79,137.9,14571.367794086362,71.7724,71.7932,71.632,71.6892,14571.3678
2012-11-15 15:05:00,137.9,137.92,137.54,137.76,9678.791746436927,71.6892,71.6996,71.5021,71.6165,9678.7917
2012-11-15 15:10:00,137.75,137.9,137.71,137.71,5318.017443097213,71.6113,71.6892,71.5905,71.5905,5318.0174
2012-11-15 15:15:00,137.71,137.74,137.59,137.59,8508.82790895554,71.5905,71.6061,71.5281,71.5281,8508.8279
2012-11-15 15:20:00,137.6,137.7,137.6,137.62,14145.926398638583,71.5333,71.5853,71.5333,71.5437,14145.9264
2012-11-15 15:25:00,137.63,137.72,137.49,137.57,14145.926398638583,71.5489,71.5957,71.4761,71.5177,14145.9264
2012-11-15 15:30:00,137.56,137.6,137.49,137.52,14252.28674750053,71.5125,71.5333,71.4761,71.4917,14252.2867
2012-11-15 15:35:00,137.49,137.61,137.42,137.61,24675.600935971062,71.4761,71.5385,71.4397,71.5385,24675.6009
2012-11-15 15:40:00,137.62,137.89,137.61,137.89,26271.00616890023,71.5437,71.684,71.5385,71.684,26271.0062
2012-11-15 15:45:00,137.91,138.22,137.91,138.06,20314.82663263136,71.6944,71.8556,71.6944,71.7724,20314.8266
2012-11-15 15:50:00,138.07,138.1,137.85,137.86,20421.18698149329,71.7776,71.7932,71.6632,71.6684,20421.187
2012-11-15 15:55:00,137.9,138.12,137.83,137.96,56796.42629227823,71.6892,71.8036,71.6528,71.7204,56796.4263
2012-11-16 09:30:00,137.93,137.93,136.94,137.24,241118.9108700276,71.7048,71.7048,71.1902,71.3461,241118.9109
2012-11-16 09:35:00,137.16,137.81,137.13,137.55,33716.23058923633,71.3045,71.6424,71.2889,71.5073,33716.2306
2012-11-16 09:40:00,137.57,137.76,137.29,137.46,39566.04977664326,71.5177,71.6165,71.3721,71.4605,39566.0498
2012-11-16 09:45:00,137.48,137.56,136.91,137.01,23931.078493937457,71.4709,71.5125,71.1746,71.2266,23931.0785
2012-11-16 09:50:00,137.03,137.47,137.0,137.16,18187.619655392467,71.237,71.4657,71.2214,71.3045,18187.6197
2012-11-16 09:55:00,137.02,137.27,136.95,137.12,19995.74558604552,71.2318,71.3617,71.1954,71.2837,19995.7456
2012-11-16 10:00:00,137.08,137.26,136.66,136.67,23931.078493937457,71.2629,71.3565,71.0446,71.0498,23931.0785
2012-11-16 10:05:00,136.66,136.8,136.53,136.8,8827.908955541372,71.0446,71.1174,70.977,71.1174,8827.909
2012-11-16 10:10:00,136.85,137.11,136.84,137.08,12125.079770261644,71.1434,71.2785,71.1382,71.2629,12125.0798
2012-11-16 10:15:00,137.02,137.59,136.95,137.05,23611.997447351623,71.2318,71.5281,71.1954,71.2473,23611.9974
2012-11-16 10:20:00,137.15,137.53,136.99,137.52,18187.619655392467,71.2993,71.4969,71.2162,71.4917,18187.6197
2012-11-16 10:25:00,137.46,137.53,137.34,137.34,5530.738140821101,71.4605,71.4969,71.3981,71.3981,5530.7381
2012-11-16 10:30:00,137.42,137.48,137.13,137.13,6487.9812805786,71.4397,71.4709,71.2889,71.2889,6487.9813
2012-11-16 10:35:00,137.18,137.39,137.15,137.15,14677.728142948306,71.3149,71.4241,71.2993,71.2993,14677.7281
2012-11-16 10:40:00,137.23,137.36,137.15,137.28,10104.233141884704,71.3409,71.4085,71.2993,71.3669,10104.2331
2012-11-16 10:45:00,137.2,137.24,136.97,136.97,2765.36907041055,71.3253,71.3461,71.2058,71.2058,2765.3691
2012-11-16 10:50:00,137.02,137.09,136.88,136.88,3828.972559029993,71.2318,71.2681,71.159,71.159,3828.9726
2012-11-16 10:55:00,136.86,136.86,136.72,136.72,2871.729419272495,71.1486,71.1486,71.0758,71.0758,2871.7294
2012-11-16 11:00:00,136.81,137.02,136.7,136.95,7445.224420336098,71.1226,71.2318,71.0654,71.1954,7445.2244
2012-11-16 11:05:00,137.02,137.24,136.96,137.02,18825.78174856413,71.2318,71.3461,71.2006,71.2318,18825.7817
2012-11-16 11:10:00,137.06,137.13,136.95,136.99,25420.123378004675,71.2525,71.2889,71.1954,71.2162,25420.1234
2012-11-16 11:15:00,136.99,137.05,136.91,136.91,19570.30419059774,71.2162,71.2473,71.1746,71.1746,19570.3042
2012-11-16 11:20:00,136.97,137.09,136.91,137.08,9572.431397574985,71.2058,71.2681,71.1746,71.2629,9572.4314
2012-11-16 11:25:00,137.07,137.07,136.86,136.95,8721.54860667943,71.2577,71.2577,71.1486,71.1954,8721.5486
2012-11-16 11:30:00,136.98,137.02,136.89,136.96,4148.053605615826,71.211,71.2318,71.1642,71.2006,4148.0536
2012-11-16 11:35:00,136.96,137.15,136.96,137.14,8189.746862369707,71.2006,71.2993,71.2006,71.2941,8189.7469
2012-11-16 11:40:00,137.22,137.9,137.14,137.43,14890.448840672196,71.3357,71.6892,71.2941,71.4449,14890.4488
2012-11-16 11:45:00,137.49,137.65,137.13,137.61,23186.556051903848,71.4761,71.5593,71.2889,71.5385,23186.5561
2012-11-16 11:50:00,137.65,138.03,137.54,137.71,15528.61093384386,71.5593,71.7568,71.5021,71.5905,15528.6109
2012-11-16 11:55:00,137.67,138.03,137.67,138.03,17230.37651563497,71.5697,71.7568,71.5697,71.7568,17230.3765
2012-11-16 12:00:00,138.01,138.11,137.87,137.96,10104.233141884704,71.7464,71.7984,71.6736,71.7204,10104.2331
2012-11-16 12:05:00,137.89,137.89,137.47,137.58,14465.007445224415,71.684,71.684,71.4657,71.5229,14465.0074
2012-11-16 12:10:00,137.59,137.82,137.57,137.74,8508.82790895554,71.5281,71.6476,71.5177,71.6061,8508.8279
2012-11-16 12:15:00,137.66,137.82,137.62,137.69,10210.593490746647,71.5645,71.6476,71.5437,71.5801,10210.5935
2012-11-16 12:20:00,137.72,137.76,137.56,137.63,4786.215698787491,71.5957,71.6165,71.5125,71.5489,4786.2157
2012-11-16 12:25:00,137.64,137.65,137.49,137.65,12975.9625611572,71.5541,71.5593,71.4761,71.5593,12975.9626
2012-11-16 12:30:00,137.65,137.96,137.65,137.96,6487.9812805786,71.5593,71.7204,71.5593,71.7204,6487.9813
2012-11-16 12:35:00,137.97,138.05,137.9,138.04,5424.377791959157,71.7256,71.7672,71.6892,71.762,5424.3778
2012-11-16 12:40:00,137.95,138.1,137.95,138.05,4786.215698787491,71.7152,71.7932,71.7152,71.7672,4786.2157
2012-11-16 12:45:00,138.05,138.12,138.01,138.12,2552.648372686662,71.7672,71.8036,71.7464,71.8036,2552.6484
2012-11-16 12:50:00,138.12,138.12,137.97,138.0,4254.41395447777,71.8036,71.8036,71.7256,71.7412,4254.414
2012-11-16 12:55:00,138.04,138.09,137.96,138.04,5105.296745373324,71.762,71.788,71.7204,71.762,5105.2967
2012-11-16 13:00:00,137.97,138.06,137.95,137.96,9997.87279302276,71.7256,71.7724,71.7152,71.7204,9997.8728
2012-11-16 13:05:00,137.97,138.07,137.97,137.98,9785.15209529887,71.7256,71.7776,71.7256,71.7308,9785.1521
2012-11-16 13:10:00,138.0,138.04,137.91,137.96,4041.6932567538815,71.7412,71.762,71.6944,71.7204,4041.6933
2012-11-16 13:15:00,137.96,138.01,137.92,137.93,1382.684535205275,71.7204,71.7464,71.6996,71.7048,1382.6845
2012-11-16 13:20:00,137.96,138.1,137.87,138.08,4467.134652201658,71.7204,71.7932,71.6736,71.7828,4467.1347
2012-11-16 13:25:00,138.04,138.16,138.04,138.16,3935.332907891937,71.762,71.8244,71.762,71.8244,3935.3329
2012-11-16 13:30:00,138.13,138.17,138.08,138.08,1914.4862795149968,71.8088,71.8296,71.7828,71.7828,1914.4863
2012-11-16 13:35:00,138.12,138.12,138.02,138.03,5849.819187406933,71.8036,71.8036,71.7516,71.7568,5849.8192
2012-11-16 13:40:00,138.03,138.07,137.96,137.99,30950.86151882577,71.7568,71.7776,71.7204,71.736,30950.8615
2012-11-16 13:45:00,137.98,138.03,137.93,137.96,14039.56604977664,71.7308,71.7568,71.7048,71.7204,14039.566
2012-11-16 13:50:00,137.97,138.36,137.96,138.32,7977.026164645818,71.7256,71.9284,71.7204,71.9076,7977.0262
2012-11-16 13:55:00,138.38,138.38,138.26,138.3,2233.567326100829,71.9388,71.9388,71.8764,71.8972,2233.5673
2012-11-16 14:00:00,138.27,138.3,138.2,138.23,4254.41395447777,71.8816,71.8972,71.8452,71.8608,4254.414
2012-11-16 14:05:00,138.23,138.33,138.23,138.28,3828.972559029993,71.8608,71.9128,71.8608,71.8868,3828.9726
2012-11-16 14:10:00,138.28,138.28,138.07,138.17,2765.36907041055,71.8868,71.8868,71.7776,71.8296,2765.3691
2012-11-16 14:15:00,138.12,138.12,137.89,137.89,5956.179536268878,71.8036,71.8036,71.684,71.684,5956.1795
2012-11-16 14:20:00,137.89,137.97,137.7,137.72,5849.819187406933,71.684,71.7256,71.5853,71.5957,5849.8192
2012-11-16 14:25:00,137.76,137.79,137.65,137.66,3722.612210168049,71.6165,71.632,71.5593,71.5645,3722.6122
2012-11-16 14:30:00,137.68,137.68,137.35,137.52,16060.412678153582,71.5749,71.5749,71.4033,71.4917,16060.4127
2012-11-16 14:35:00,137.55,137.55,137.46,137.48,2127.206977238885,71.5073,71.5073,71.4605,71.4709,2127.207
2012-11-16 14:40:00,137.49,137.71,137.49,137.61,19783.02488832163,71.4761,71.5905,71.4761,71.5385,19783.0249
2012-11-16 14:45:00,137.62,137.77,137.61,137.62,10210.593490746647,71.5437,71.6217,71.5385,71.5437,10210.5935
2012-11-16 14:50:00,137.62,137.72,137.62,137.68,10955.115932780258,71.5437,71.5957,71.5437,71.5749,10955.1159
2012-11-16 14:55:00,137.65,137.69,137.58,137.6,11699.638374813869,71.5593,71.5801,71.5229,71.5333,11699.6384
2012-11-16 15:00:00,137.62,137.66,137.55,137.64,3616.251861306104,71.5437,71.5645,71.5073,71.5541,3616.2519
2012-11-16 15:05:00,137.61,137.66,137.55,137.65,11167.836630504144,71.5385,71.5645,71.5073,71.5593,11167.8366
2012-11-16 15:10:00,137.61,137.69,137.55,137.67,15741.33163156775,71.5385,71.5801,71.5073,71.5697,15741.3316
2012-11-16 15:15:00,137.65,137.72,137.61,137.67,11486.91767708998,71.5593,71.5957,71.5385,71.5697,11486.9177
2012-11-16 15:20:00,137.65,137.81,137.62,137.67,46904.913848117416,71.5593,71.6424,71.5437,71.5697,46904.9138
2012-11-16 15:25:00,137.67,137.69,137.59,137.62,17868.538608806633,71.5697,71.5801,71.5281,71.5437,17868.5386
2012-11-16 15:30:00,137.64,137.87,137.63,137.82,19463.9438417358,71.5541,71.6736,71.5489,71.6476,19463.9438
2012-11-16 15:35:00,137.81,137.92,137.69,137.84,24994.6819825569,71.6424,71.6996,71.5801,71.658,24994.682
2012-11-16 15:40:00,137.86,137.99,137.81,137.96,30844.50116996383,71.6684,71.736,71.6424,71.7204,30844.5012
2012-11-16 15:45:00,137.91,137.94,137.64,137.71,40842.37396298659,71.6944,71.71,71.5541,71.5905,40842.374
2012-11-16 15:50:00,137.69,138.0,137.67,137.97,50946.6071048713,71.5801,71.7412,71.5697,71.7256,50946.6071
2012-11-16 15:55:00,137.97,138.38,137.96,138.14,193682.1952776005,71.7256,71.9388,71.7204,71.814,193682.1953
2012-11-19 09:30:00,139.49,139.79,139.2,139.54,35417.99617102744,72.5158,72.6718,72.3651,72.5418,35417.9962
2012-11-19 09:35:00,139.54,140.0,139.43,139.83,32227.185705169108,72.5418,72.7809,72.4846,72.6926,32227.1857
2012-11-19 09:40:00,139.95,139.96,139.03,139.14,10636.034886194426,72.755,72.7602,72.2767,72.3339,10636.0349
2012-11-19 09:45:00,139.07,139.19,138.99,139.11,10848.755583918311,72.2975,72.3599,72.2559,72.3183,10848.7556
2012-11-19 09:50:00,139.04,139.41,139.04,139.41,6487.9812805786,72.2819,72.4742,72.2819,72.4742,6487.9813
2012-11-19 09:55:00,139.3,139.46,139.16,139.2,14252.28674750053,72.417,72.5002,72.3443,72.3651,14252.2867
2012-11-19 10:00:00,139.3,139.44,139.19,139.29,6381.620931716655,72.417,72.4898,72.3599,72.4118,6381.6209
2012-11-19 10:05:00,139.38,139.51,138.95,138.97,22973.83535417996,72.4586,72.5262,72.2351,72.2455,22973.8354
2012-11-19 10:10:00,138.97,139.14,138.95,139.02,5743.45883854499,72.2455,72.3339,72.2351,72.2715,5743.4588
2012-11-19 10:15:00,139.02,139.31,139.02,139.26,4998.93639651138,72.2715,72.4222,72.2715,72.3962,4998.9364
2012-11-19 10:20:00,139.26,139.46,139.07,139.15,6275.260582854711,72.3962,72.5002,72.2975,72.3391,6275.2606
2012-11-19 10:25:00,139.15,139.22,138.75,138.84,12975.9625611572,72.3391,72.3755,72.1311,72.1779,12975.9626
2012-11-19 10:30:00,138.88,139.02,138.8,138.8,7232.503722612209,72.1987,72.2715,72.1571,72.1571,7232.5037
2012-11-19 10:35:00,138.91,138.98,138.79,138.92,3403.531163582216,72.2143,72.2507,72.1519,72.2195,3403.5312
2012-11-19 10:40:00,138.9,139.02,138.89,138.91,6168.900233992767,72.2091,72.2715,72.2039,72.2143,6168.9002
2012-11-19 10:45:00,138.9,139.04,138.87,138.94,6168.900233992767,72.2091,72.2819,72.1935,72.2299,6168.9002
2012-11-19 10:50:00,139.01,139.21,138.97,139.08,10848.755583918311,72.2663,72.3703,72.2455,72.3027,10848.7556
2012-11-19 10:55:00,139.11,139.32,138.92,138.95,9466.071048713038,72.3183,72.4274,72.2195,72.2351,9466.071
2012-11-19 11:00:00,138.99,139.22,138.97,139.04,8934.269304403317,72.2559,72.3755,72.2455,72.2819,8934.2693
2012-11-19 11:05:00,139.06,139.2,138.89,138.91,4573.495001063603,72.2923,72.3651,72.2039,72.2143,4573.495
2012-11-19 11:10:00,138.98,139.19,138.85,139.07,7126.143373750265,72.2507,72.3599,72.1831,72.2975,7126.1434
2012-11-19 11:15:00,139.14,139.19,138.89,138.96,2552.648372686662,72.3339,72.3599,72.2039,72.2403,2552.6484
2012-11-19 11:20:00,138.92,139.09,138.92,138.97,2552.648372686662,72.2195,72.3079,72.2195,72.2455,2552.6484
2012-11-19 11:25:00,139.03,139.06,138.97,139.02,1169.9638374813867,72.2767,72.2923,72.2455,72.2715,1169.9638
2012-11-19 11:30:00,139.08,139.13,138.93,138.93,4148.053605615826,72.3027,72.3287,72.2247,72.2247,4148.0536
2012-11-19 11:35:00,139.03,139.09,138.99,139.09,2552.648372686662,72.2767,72.3079,72.2559,72.3079,2552.6484
2012-11-19 11:40:00,139.09,139.2,139.07,139.15,3084.450116996384,72.3079,72.3651,72.2975,72.3391,3084.4501
2012-11-19 11:45:00,139.15,139.17,139.09,139.14,4360.774303339715,72.3391,72.3495,72.3079,72.3339,4360.7743
2012-11-19 11:50:00,139.15,139.25,139.13,139.22,5424.377791959157,72.3391,72.3911,72.3287,72.3755,5424.3778
2012-11-19 11:55:00,139.24,139.51,139.22,139.32,8721.54860667943,72.3859,72.5262,72.3755,72.4274,8721.5486
2012-11-19 12:00:00,139.38,139.67,139.38,139.53,9253.350350989149,72.4586,72.6094,72.4586,72.5366,9253.3504
2012-11-19 12:05:00,139.51,139.65,139.37,139.38,7764.30546692193,72.5262,72.599,72.4534,72.4586,7764.3055
2012-11-19 12:10:00,139.41,139.44,139.32,139.32,2020.8466283769408,72.4742,72.4898,72.4274,72.4274,2020.8466
2012-11-19 12:15:00,139.3,139.36,139.21,139.21,2127.206977238885,72.417,72.4482,72.3703,72.3703,2127.207
2012-11-19 12:20:00,139.22,139.28,139.22,139.26,1276.324186343331,72.3755,72.4066,72.3755,72.3962,1276.3242
2012-11-19 12:25:00,139.24,139.24,139.13,139.17,3828.972559029993,72.3859,72.3859,72.3287,72.3495,3828.9726
2012-11-19 12:30:00,139.18,139.2,139.13,139.18,4148.053605615826,72.3547,72.3651,72.3287,72.3547,4148.0536
2012-11-19 12:35:00,139.17,139.19,139.14,139.16,2765.36907041055,72.3495,72.3599,72.3339,72.3443,2765.3691
2012-11-19 12:40:00,139.17,139.22,139.15,139.18,4573.495001063603,72.3495,72.3755,72.3391,72.3547,4573.495
2012-11-19 12:45:00,139.18,139.18,139.05,139.1,3616.251861306104,72.3547,72.3547,72.2871,72.3131,3616.2519
2012-11-19 12:50:00,139.04,139.07,138.99,138.99,4148.053605615826,72.2819,72.2975,72.2559,72.2559,4148.0536
2012-11-19 12:55:00,139.03,139.06,138.95,139.06,4998.93639651138,72.2767,72.2923,72.2351,72.2923,4998.9364
2012-11-19 13:00:00,139.06,139.21,139.06,139.14,6275.260582854711,72.2923,72.3703,72.2923,72.3339,6275.2606
2012-11-19 13:05:00,139.14,139.14,139.06,139.06,2552.648372686662,72.3339,72.3339,72.2923,72.2923,2552.6484
2012-11-19 13:10:00,139.07,139.1,139.02,139.06,6807.062327164432,72.2975,72.3131,72.2715,72.2923,6807.0623
2012-11-19 13:15:00,139.06,139.1,138.85,138.85,5743.45883854499,72.2923,72.3131,72.1831,72.1831,5743.4588
2012-11-19 13:20:00,138.9,139.07,138.88,139.07,2978.089768134439,72.2091,72.2975,72.1987,72.2975,2978.0898
2012-11-19 13:25:00,139.11,139.17,139.1,139.16,2659.0087215486064,72.3183,72.3495,72.3131,72.3443,2659.0087
2012-11-19 13:30:00,139.18,139.18,139.12,139.14,1169.9638374813867,72.3547,72.3547,72.3235,72.3339,1169.9638
2012-11-19 13:35:00,139.16,139.21,139.03,139.05,3616.251861306104,72.3443,72.3703,72.2767,72.2871,3616.2519
2012-11-19 13:40:00,139.01,139.06,138.96,138.97,1169.9638374813867,72.2663,72.2923,72.2403,72.2455,1169.9638
2012-11-19 13:45:00,139.01,139.02,138.97,138.99,1595.4052329291635,72.2663,72.2715,72.2455,72.2559,1595.4052
2012-11-19 13:50:00,138.97,139.05,138.97,139.02,6913.422676026376,72.2455,72.2871,72.2455,72.2715,6913.4227
2012-11-19 13:55:00,139.01,139.02,138.91,138.93,9253.350350989149,72.2663,72.2715,72.2143,72.2247,9253.3504
2012-11-19 14:00:00,138.96,139.02,138.9,138.91,18187.619655392467,72.2403,72.2715,72.2091,72.2143,18187.6197
2012-11-19 14:05:00,138.91,139.0,138.89,138.95,22867.47500531801,72.2143,72.2611,72.2039,72.2351,22867.475
2012-11-19 14:10:00,138.98,139.0,138.91,138.96,1808.125930653052,72.2507,72.2611,72.2143,72.2403,1808.1259
2012-11-19 14:15:00,139.01,139.18,139.01,139.16,6275.260582854711,72.2663,72.3547,72.2663,72.3443,6275.2606
2012-11-19 14:20:00,139.13,139.22,139.09,139.14,4573.495001063603,72.3287,72.3755,72.3079,72.3339,4573.495
2012-11-19 14:25:00,139.09,139.09,138.95,139.02,5530.738140821101,72.3079,72.3079,72.2351,72.2715,5530.7381
2012-11-19 14:30:00,138.98,139.01,138.93,138.93,1489.0448840672195,72.2507,72.2663,72.2247,72.2247,1489.0449
2012-11-19 14:35:00,138.93,139.03,138.85,139.0,4679.855349925547,72.2247,72.2767,72.1831,72.2611,4679.8553
2012-11-19 14:40:00,138.98,139.17,138.92,139.15,4573.495001063603,72.2507,72.3495,72.2195,72.3391,4573.495
2012-11-19 14:45:00,139.13,139.3,139.07,139.29,9466.071048713038,72.3287,72.417,72.2975,72.4118,9466.071
2012-11-19 14:50:00,139.28,139.45,139.28,139.41,25951.9251223144,72.4066,72.495,72.4066,72.4742,25951.9251
2012-11-19 14:55:00,139.38,139.54,139.36,139.38,30950.86151882577,72.4586,72.5418,72.4482,72.4586,30950.8615
2012-11-19 15:00:00,139.39,139.46,139.31,139.32,20421.18698149329,72.4638,72.5002,72.4222,72.4274,20421.187
2012-11-19 15:05:00,139.31,139.51,139.31,139.47,11805.998723675812,72.4222,72.5262,72.4222,72.5054,11805.9987
2012-11-19 15:10:00,139.48,139.64,139.41,139.61,19570.30419059774,72.5106,72.5938,72.4742,72.5782,19570.3042
2012-11-19 15:15:00,139.64,139.71,139.58,139.61,13295.043607743031,72.5938,72.6302,72.5626,72.5782,13295.0436
2012-11-19 15:20:00,139.63,139.74,139.6,139.73,22548.39395873218,72.5886,72.6458,72.573,72.6406,22548.394
2012-11-19 15:25:00,139.73,139.78,139.69,139.74,23824.718145075512,72.6406,72.6666,72.6198,72.6458,23824.7181
2012-11-19 15:30:00,139.74,139.74,139.67,139.74,15422.250584981915,72.6458,72.6458,72.6094,72.6458,15422.2506
2012-11-19 15:35:00,139.75,139.8,139.69,139.76,19570.30419059774,72.651,72.677,72.6198,72.6562,19570.3042
2012-11-19 15:40:00,139.74,139.89,139.74,139.87,21910.23186556052,72.6458,72.7238,72.6458,72.7134,21910.2319
2012-11-19 15:45:00,139.88,140.01,139.73,139.74,27547.33035524356,72.7186,72.7861,72.6406,72.6458,27547.3304
2012-11-19 15:50:00,139.78,140.09,139.73,140.09,32546.26675175494,72.6666,72.8277,72.6406,72.8277,32546.2668
2012-11-19 15:55:00,140.08,140.26,139.94,140.04,137630.29142735587,72.8225,72.9161,72.7498,72.8017,137630.2914
2012-11-20 09:30:00,140.26,140.26,139.49,140.03,20527.54733035524,72.9161,72.9161,72.5158,72.7965,20527.5473
2012-11-20 09:35:00,140.04,140.22,139.75,140.05,19463.9438417358,72.8017,72.8953,72.651,72.8069,19463.9438
2012-11-20 09:40:00,139.86,139.94,139.51,139.51,10529.67453733248,72.7082,72.7498,72.5262,72.5262,10529.6745
2012-11-20 09:45:00,139.52,139.63,139.09,139.4,30419.059774516056,72.5314,72.5886,72.3079,72.469,30419.0598
2012-11-20 09:50:00,139.41,139.83,139.4,139.7,13826.845352052753,72.4742,72.6926,72.469,72.625,13826.8454
2012-11-20 09:55:00,139.64,140.03,139.62,140.01,7445.224420336098,72.5938,72.7965,72.5834,72.7861,7445.2244
2012-11-20 10:00:00,140.01,140.4,139.96,140.18,20527.54733035524,72.7861,72.9889,72.7602,72.8745,20527.5473
2012-11-20 10:05:00,140.15,140.18,139.9,139.9,11593.278025951924,72.8589,72.8745,72.729,72.729,11593.278
2012-11-20 10:10:00,139.94,140.26,139.92,140.09,7977.026164645818,72.7498,72.9161,72.7394,72.8277,7977.0262
2012-11-20 10:15:00,140.13,140.23,140.01,140.21,6594.341629440543,72.8485,72.9005,72.7861,72.8901,6594.3416
2012-11-20 10:20:00,140.18,140.37,140.17,140.25,8934.269304403317,72.8745,72.9733,72.8693,72.9109,8934.2693
2012-11-20 10:25:00,140.26,140.33,140.22,140.31,7338.864071474153,72.9161,72.9525,72.8953,72.9421,7338.8641
2012-11-20 10:30:00,140.29,140.5,140.23,140.37,8934.269304403317,72.9317,73.0409,72.9005,72.9733,8934.2693
2012-11-20 10:35:00,140.39,140.69,140.34,140.66,6487.9812805786,72.9837,73.1397,72.9577,73.1241,6487.9813
2012-11-20 10:40:00,140.64,140.66,140.32,140.39,9040.62965326526,73.1137,73.1241,72.9473,72.9837,9040.6297
2012-11-20 10:45:00,140.41,140.7,140.41,140.56,7445.224420336098,72.9941,73.1449,72.9941,73.0721,7445.2244
2012-11-20 10:50:00,140.55,140.59,140.33,140.33,4786.215698787491,73.0669,73.0877,72.9525,72.9525,4786.2157
2012-11-20 10:55:00,140.42,140.61,140.37,140.61,7019.78302488832,72.9993,73.0981,72.9733,73.0981,7019.783
2012-11-20 11:00:00,140.62,140.64,140.43,140.59,21484.790470112737,73.1033,73.1137,73.0045,73.0877,21484.7905
2012-11-20 11:05:00,140.63,140.79,140.44,140.6,13401.403956604976,73.1085,73.1916,73.0097,73.0929,13401.404
2012-11-20 11:10:00,140.64,140.67,140.45,140.64,9997.87279302276,73.1137,73.1293,73.0149,73.1137,9997.8728
2012-11-20 11:15:00,140.67,140.76,140.61,140.65,9146.990002127206,73.1293,73.176,73.0981,73.1189,9146.99
2012-11-20 11:20:00,140.63,140.86,140.63,140.82,5956.179536268878,73.1085,73.228,73.1085,73.2072,5956.1795
2012-11-20 11:25:00,140.83,140.9,140.77,140.8,4041.6932567538815,73.2124,73.2488,73.1812,73.1968,4041.6933
2012-11-20 11:30:00,140.81,140.85,140.66,140.71,6275.260582854711,73.202,73.2228,73.1241,73.1501,6275.2606
2012-11-20 11:35:00,140.71,140.83,140.71,140.73,3616.251861306104,73.1501,73.2124,73.1501,73.1604,3616.2519
2012-11-20 11:40:00,140.71,140.98,140.71,140.97,10210.593490746647,73.1501,73.2904,73.1501,73.2852,10210.5935
2012-11-20 11:45:00,140.97,140.98,140.81,140.88,7445.224420336098,73.2852,73.2904,73.202,73.2384,7445.2244
2012-11-20 11:50:00,140.87,141.11,140.81,141.11,10104.233141884704,73.2332,73.358,73.202,73.358,10104.2331
2012-11-20 11:55:00,141.22,141.22,140.91,140.99,5849.819187406933,73.4152,73.4152,73.254,73.2956,5849.8192
2012-11-20 12:00:00,141.0,141.02,140.89,140.99,2446.2880238247176,73.3008,73.3112,73.2436,73.2956,2446.288
2012-11-20 12:05:00,140.99,141.02,140.89,140.94,8189.746862369707,73.2956,73.3112,73.2436,73.2696,8189.7469
2012-11-20 12:10:00,140.95,140.98,140.88,140.88,4041.6932567538815,73.2748,73.2904,73.2384,73.2384,4041.6933
2012-11-20 12:15:00,140.86,140.86,140.71,140.82,1382.684535205275,73.228,73.228,73.1501,73.2072,1382.6845
2012-11-20 12:20:00,140.79,140.82,140.7,140.78,1914.4862795149968,73.1916,73.2072,73.1449,73.1864,1914.4863
2012-11-20 12:25:00,140.71,140.77,140.68,140.77,2233.567326100829,73.1501,73.1812,73.1345,73.1812,2233.5673
2012-11-20 12:30:00,140.76,140.86,140.72,140.86,5105.296745373324,73.176,73.228,73.1553,73.228,5105.2967
2012-11-20 12:35:00,140.87,140.92,140.77,140.77,5424.377791959157,73.2332,73.2592,73.1812,73.1812,5424.3778
2012-11-20 12:40:00,140.73,140.92,140.68,140.89,4041.6932567538815,73.1604,73.2592,73.1345,73.2436,4041.6933
2012-11-20 12:45:00,140.91,140.91,140.76,140.89,7764.30546692193,73.254,73.254,73.176,73.2436,7764.3055
2012-11-20 12:50:00,140.89,140.95,140.74,140.82,13933.205700914696,73.2436,73.2748,73.1656,73.2072,13933.2057
2012-11-20 12:55:00,140.84,140.89,140.79,140.84,2978.089768134439,73.2176,73.2436,73.1916,73.2176,2978.0898
2012-11-20 13:00:00,140.9,140.9,140.64,140.66,5743.45883854499,73.2488,73.2488,73.1137,73.1241,5743.4588
2012-11-20 13:05:00,140.68,140.71,140.55,140.55,6168.900233992767,73.1345,73.1501,73.0669,73.0669,6168.9002
2012-11-20 13:10:00,140.47,140.48,140.02,140.32,24781.96128483301,73.0253,73.0305,72.7913,72.9473,24781.9613
2012-11-20 13:15:00,140.31,140.61,140.27,140.55,2020.8466283769408,72.9421,73.0981,72.9213,73.0669,2020.8466
2012-11-20 13:20:00,140.54,140.59,140.47,140.49,1808.125930653052,73.0617,73.0877,73.0253,73.0357,1808.1259
2012-11-20 13:25:00,140.5,140.53,139.89,139.89,7445.224420336098,73.0409,73.0565,72.7238,72.7238,7445.2244
2012-11-20 13:30:00,139.91,140.01,139.85,140.0,3403.531163582216,72.7342,72.7861,72.703,72.7809,3403.5312
2012-11-20 13:35:00,140.01,140.25,140.0,140.19,6594.341629440543,72.7861,72.9109,72.7809,72.8797,6594.3416
2012-11-20 13:40:00,140.24,140.38,140.1,140.14,5424.377791959157,72.9057,72.9785,72.8329,72.8537,5424.3778
2012-11-20 13:45:00,140.16,140.38,140.16,140.28,2552.648372686662,72.8641,72.9785,72.8641,72.9265,2552.6484
2012-11-20 13:50:00,140.29,140.29,140.23,140.29,1169.9638374813867,72.9317,72.9317,72.9005,72.9317,1169.9638
2012-11-20 13:55:00,140.28,140.37,140.21,140.34,4892.576047649435,72.9265,72.9733,72.8901,72.9577,4892.576
2012-11-20 14:00:00,140.26,140.31,140.23,140.24,1701.765581791108,72.9161,72.9421,72.9005,72.9057,1701.7656
2012-11-20 14:05:00,140.25,140.34,140.23,140.27,3935.332907891937,72.9109,72.9577,72.9005,72.9213,3935.3329
2012-11-20 14:10:00,140.31,140.46,140.29,140.29,3828.972559029993,72.9421,73.0201,72.9317,72.9317,3828.9726
2012-11-20 14:15:00,140.34,140.42,140.3,140.3,2552.648372686662,72.9577,72.9993,72.9369,72.9369,2552.6484
2012-11-20 14:20:00,140.29,140.4,140.29,140.38,4998.93639651138,72.9317,72.9889,72.9317,72.9785,4998.9364
2012-11-20 14:25:00,140.33,140.48,140.3,140.42,11912.359072537756,72.9525,73.0305,72.9369,72.9993,11912.3591
2012-11-20 14:30:00,140.46,140.46,140.28,140.34,8615.188257817485,73.0201,73.0201,72.9265,72.9577,8615.1883
2012-11-20 14:35:00,140.34,140.34,140.22,140.24,5211.657094235268,72.9577,72.9577,72.8953,72.9057,5211.6571
2012-11-20 14:40:00,140.24,140.26,140.16,140.16,5211.657094235268,72.9057,72.9161,72.8641,72.8641,5211.6571
2012-11-20 14:45:00,140.19,140.43,140.17,140.31,16485.85407360136,72.8797,73.0045,72.8693,72.9421,16485.8541
2012-11-20 14:50:00,140.33,140.48,140.33,140.43,13614.124654328863,72.9525,73.0305,72.9525,73.0045,13614.1247
2012-11-20 14:55:00,140.43,140.46,140.32,140.34,14677.728142948306,73.0045,73.0201,72.9473,72.9577,14677.7281
2012-11-20 15:00:00,140.34,140.51,140.34,140.51,10955.115932780258,72.9577,73.0461,72.9577,73.0461,10955.1159
2012-11-20 15:05:00,140.5,140.51,140.46,140.48,9997.87279302276,73.0409,73.0461,73.0201,73.0305,9997.8728
2012-11-20 15:10:00,140.47,140.6,140.43,140.56,8508.82790895554,73.0253,73.0929,73.0045,73.0721,8508.8279
2012-11-20 15:15:00,140.54,140.59,140.44,140.49,13082.322910019142,73.0617,73.0877,73.0097,73.0357,13082.3229
2012-11-20 15:20:00,140.53,140.53,140.37,140.37,12975.9625611572,73.0565,73.0565,72.9733,72.9733,12975.9626
2012-11-20 15:25:00,140.39,140.39,140.3,140.38,12975.9625611572,72.9837,72.9837,72.9369,72.9785,12975.9626
2012-11-20 15:30:00,140.37,140.56,140.37,140.47,17336.736864496914,72.9733,73.0721,72.9733,73.0253,17336.7369
2012-11-20 15:35:00,140.48,140.56,140.36,140.43,9997.87279302276,73.0305,73.0721,72.9681,73.0045,9997.8728
2012-11-20 15:40:00,140.4,140.58,140.4,140.53,8934.269304403317,72.9889,73.0825,72.9889,73.0565,8934.2693
2012-11-20 15:45:00,140.52,140.71,140.51,140.64,24037.4388427994,73.0513,73.1501,73.0461,73.1137,24037.4388
2012-11-20 15:50:00,140.65,140.8,140.53,140.77,34354.39268240799,73.1189,73.1968,73.0565,73.1812,34354.3927
2012-11-20 15:55:00,140.77,141.4,140.77,141.4,219846.8410976388,73.1812,73.5088,73.1812,73.5088,219846.8411
2012-11-21 09:30:00,141.49,141.52,141.05,141.35,17443.09721335886,73.5555,73.5711,73.3268,73.4828,17443.0972
2012-11-21 09:35:00,141.42,141.78,141.23,141.23,8721.54860667943,73.5192,73.7063,73.4204,73.4204,8721.5486
2012-11-21 09:40:00,141.27,141.27,140.77,140.95,9040.62965326526,73.4412,73.4412,73.1812,73.2748,9040.6297
2012-11-21 09:45:00,140.93,141.38,140.91,141.38,9359.710699851094,73.2644,73.4984,73.254,73.4984,9359.7107
2012-11-21 09:50:00,141.39,141.42,141.08,141.08,9146.990002127206,73.5036,73.5192,73.3424,73.3424,9146.99
2012-11-21 09:55:00,141.01,141.15,140.95,141.08,10210.593490746647,73.306,73.3788,73.2748,73.3424,10210.5935
2012-11-21 10:00:00,141.07,141.23,140.99,140.99,6062.539885130822,73.3372,73.4204,73.2956,73.2956,6062.5399
2012-11-21 10:05:00,140.99,141.16,140.76,141.1,22016.59221442246,73.2956,73.384,73.176,73.3528,22016.5922
2012-11-21 10:10:00,141.09,141.22,141.05,141.13,14252.28674750053,73.3476,73.4152,73.3268,73.3684,14252.2867
2012-11-21 10:15:00,141.08,141.13,140.96,141.07,10210.593490746647,73.3424,73.3684,73.28,73.3372,10210.5935
2012-11-21 10:20:00,141.08,141.27,141.08,141.14,10210.593490746647,73.3424,73.4412,73.3424,73.3736,10210.5935
2012-11-21 10:25:00,141.17,141.26,140.94,141.0,10848.755583918311,73.3892,73.436,73.2696,73.3008,10848.7556
2012-11-21 10:30:00,140.93,141.02,140.87,141.02,5105.296745373324,73.2644,73.3112,73.2332,73.3112,5105.2967
2012-11-21 10:35:00,141.02,141.38,140.94,141.27,17017.65581791108,73.3112,73.4984,73.2696,73.4412,17017.6558
2012-11-21 10:40:00,141.23,141.25,140.9,141.12,11486.91767708998,73.4204,73.4308,73.2488,73.3632,11486.9177
2012-11-21 10:45:00,141.08,141.18,140.99,140.99,6062.539885130822,73.3424,73.3944,73.2956,73.2956,6062.5399
2012-11-21 10:50:00,141.02,141.09,140.93,140.98,41267.81535843437,73.3112,73.3476,73.2644,73.2904,41267.8154
2012-11-21 10:55:00,140.97,140.99,140.56,140.57,30525.420123378,73.2852,73.2956,73.0721,73.0773,30525.4201
2012-11-21 11:00:00,140.6,140.61,140.36,140.52,19251.22314401191,73.0929,73.0981,72.9681,73.0513,19251.2231
2012-11-21 11:05:00,140.6,140.82,140.54,140.81,14784.088491810253,73.0929,73.2072,73.0617,73.202,14784.0885
2012-11-21 11:10:00,140.81,140.84,140.68,140.84,10316.953839608592,73.202,73.2176,73.1345,73.2176,10316.9538
2012-11-21 11:15:00,140.86,140.91,140.77,140.86,26802.807913209952,73.228,73.254,73.1812,73.228,26802.8079
2012-11-21 11:20:00,140.86,140.89,140.48,140.48,6487.9812805786,73.228,73.2436,73.0305,73.0305,6487.9813
2012-11-21 11:25:00,140.53,140.75,140.48,140.75,5956.179536268878,73.0565,73.1708,73.0305,73.1708,5956.1795
2012-11-21 11:30:00,140.75,141.03,140.64,140.9,27547.33035524356,73.1708,73.3164,73.1137,73.2488,27547.3304
2012-11-21 11:35:00,140.87,141.13,140.87,141.11,4892.576047649435,73.2332,73.3684,73.2332,73.358,4892.576
2012-11-21 11:40:00,141.13,141.24,141.05,141.19,6062.539885130822,73.3684,73.4256,73.3268,73.3996,6062.5399
2012-11-21 11:45:00,141.11,141.13,141.02,141.02,31163.582216549665,73.358,73.3684,73.3112,73.3112,31163.5822
2012-11-21 11:50:00,141.03,141.03,140.93,140.93,35417.99617102744,73.3164,73.3164,73.2644,73.2644,35417.9962
2012-11-21 11:55:00,140.93,140.98,140.91,140.95,850.882790895554,73.2644,73.2904,73.254,73.2748,850.8828
2012-11-21 12:00:00,140.92,141.0,140.88,140.89,2659.0087215486064,73.2592,73.3008,73.2384,73.2436,2659.0087
2012-11-21 12:05:00,140.9,140.92,140.78,140.78,2871.729419272495,73.2488,73.2592,73.1864,73.1864,2871.7294
2012-11-21 12:10:00,140.8,140.81,140.78,140.78,1489.0448840672195,73.1968,73.202,73.1864,73.1864,1489.0449
2012-11-21 12:15:00,140.78,140.78,140.55,140.59,10636.034886194426,73.1864,73.1864,73.0669,73.0877,10636.0349
2012-11-21 12:20:00,140.57,140.9,140.57,140.88,3084.450116996384,73.0773,73.2488,73.0773,73.2384,3084.4501
2012-11-21 12:25:00,140.93,141.07,140.92,141.0,3722.612210168049,73.2644,73.3372,73.2592,73.3008,3722.6122
2012-11-21 12:30:00,141.05,141.15,141.04,141.15,5637.098489683045,73.3268,73.3788,73.3216,73.3788,5637.0985
2012-11-21 12:35:00,141.15,141.28,141.13,141.22,3084.450116996384,73.3788,73.4464,73.3684,73.4152,3084.4501
2012-11-21 12:40:00,141.3,141.3,141.06,141.17,4998.93639651138,73.4568,73.4568,73.332,73.3892,4998.9364
2012-11-21 12:45:00,141.2,141.27,141.13,141.14,3403.531163582216,73.4048,73.4412,73.3684,73.3736,3403.5312
2012-11-21 12:50:00,141.08,141.08,140.95,140.95,3403.531163582216,73.3424,73.3424,73.2748,73.2748,3403.5312
2012-11-21 12:55:00,140.95,140.95,140.79,140.84,2233.567326100829,73.2748,73.2748,73.1916,73.2176,2233.5673
2012-11-21 13:00:00,140.78,140.85,140.78,140.81,5211.657094235268,73.1864,73.2228,73.1864,73.202,5211.6571
2012-11-21 13:05:00,140.83,140.87,140.82,140.87,1595.4052329291635,73.2124,73.2332,73.2072,73.2332,1595.4052
2012-11-21 13:10:00,140.85,141.03,140.85,141.03,8189.746862369707,73.2228,73.3164,73.2228,73.3164,8189.7469
2012-11-21 13:15:00,141.03,141.08,140.99,141.08,2339.9276749627734,73.3164,73.3424,73.2956,73.3424,2339.9277
2012-11-21 13:20:00,141.09,141.1,140.89,140.92,9146.990002127206,73.3476,73.3528,73.2436,73.2592,9146.99
2012-11-21 13:25:00,140.9,141.01,140.9,140.94,4360.774303339715,73.2488,73.306,73.2488,73.2696,4360.7743
2012-11-21 13:30:00,140.92,140.94,140.91,140.93,3297.170814720272,73.2592,73.2696,73.254,73.2644,3297.1708
2012-11-21 13:35:00,140.92,141.03,140.88,141.02,5637.098489683045,73.2592,73.3164,73.2384,73.3112,5637.0985
2012-11-21 13:40:00,141.02,141.02,140.87,140.92,7338.864071474153,73.3112,73.3112,73.2332,73.2592,7338.8641
2012-11-21 13:45:00,140.93,140.96,140.89,140.95,4786.215698787491,73.2644,73.28,73.2436,73.2748,4786.2157
2012-11-21 13:50:00,140.95,141.0,140.92,141.0,5956.179536268878,73.2748,73.3008,73.2592,73.3008,5956.1795
2012-11-21 13:55:00,141.0,141.01,140.93,140.96,1914.4862795149968,73.3008,73.306,73.2644,73.28,1914.4863
2012-11-21 14:00:00,140.95,140.97,140.86,140.92,6807.062327164432,73.2748,73.2852,73.228,73.2592,6807.0623
2012-11-21 14:05:00,140.9,140.97,140.89,140.95,11486.91767708998,73.2488,73.2852,73.2436,73.2748,11486.9177
2012-11-21 14:10:00,140.93,140.94,140.87,140.94,4041.6932567538815,73.2644,73.2696,73.2332,73.2696,4041.6933
2012-11-21 14:15:00,140.92,140.94,140.88,140.92,7126.143373750265,73.2592,73.2696,73.2384,73.2592,7126.1434
2012-11-21 14:20:00,140.94,141.05,140.92,140.95,9040.62965326526,73.2696,73.3268,73.2592,73.2748,9040.6297
2012-11-21 14:25:00,140.92,141.0,140.87,141.0,7977.026164645818,73.2592,73.3008,73.2332,73.3008,7977.0262
2012-11-21 14:30:00,141.01,141.03,140.95,140.95,2127.206977238885,73.306,73.3164,73.2748,73.2748,2127.207
2012-11-21 14:35:00,140.95,140.99,140.92,140.96,5849.819187406933,73.2748,73.2956,73.2592,73.28,5849.8192
2012-11-21 14:40:00,140.94,141.09,140.93,141.09,6381.620931716655,73.2696,73.3476,73.2644,73.3476,6381.6209
2012-11-21 14:45:00,141.06,141.07,140.95,141.05,15528.61093384386,73.332,73.3372,73.2748,73.3268,15528.6109
2012-11-21 14:50:00,141.03,141.11,140.98,141.11,8083.386513507763,73.3164,73.358,73.2904,73.358,8083.3865
2012-11-21 14:55:00,141.1,141.11,141.04,141.05,5211.657094235268,73.3528,73.358,73.3216,73.3268,5211.6571
2012-11-21 15:00:00,141.05,141.15,141.04,141.13,13401.403956604976,73.3268,73.3788,73.3216,73.3684,13401.404
2012-11-21 15:05:00,141.09,141.13,141.07,141.11,5424.377791959157,73.3476,73.3684,73.3372,73.358,5424.3778
2012-11-21 15:10:00,141.11,141.13,141.0,141.03,14784.088491810253,73.358,73.3684,73.3008,73.3164,14784.0885
2012-11-21 15:15:00,141.03,141.19,141.03,141.16,2339.9276749627734,73.3164,73.3996,73.3164,73.384,2339.9277
2012-11-21 15:20:00,141.15,141.15,141.01,141.03,6487.9812805786,73.3788,73.3788,73.306,73.3164,6487.9813
2012-11-21 15:25:00,141.03,141.05,140.94,141.03,11593.278025951924,73.3164,73.3268,73.2696,73.3164,11593.278
2012-11-21 15:30:00,141.01,141.07,140.94,141.0,11274.19697936609,73.306,73.3372,73.2696,73.3008,11274.197
2012-11-21 15:35:00,140.99,141.08,140.98,141.02,12231.440119123588,73.2956,73.3424,73.2904,73.3112,12231.4401
2012-11-21 15:40:00,141.06,141.11,141.03,141.03,7870.665815783875,73.332,73.358,73.3164,73.3164,7870.6658
2012-11-21 15:45:00,141.03,141.18,140.97,141.05,23611.997447351623,73.3164,73.3944,73.2852,73.3268,23611.9974
2012-11-21 15:50:00,141.06,141.15,141.01,141.04,23824.718145075512,73.332,73.3788,73.306,73.3216,23824.7181
2012-11-21 15:55:00,141.05,141.31,141.0,141.24,83705.59455435013,73.3268,73.462,73.3008,73.4256,83705.5946
2012-11-23 09:30:00,141.76,142.18,141.76,142.09,12018.7194213997,73.6959,73.9143,73.6959,73.8675,12018.7194
2012-11-23 09:35:00,142.11,142.28,141.98,142.26,6807.062327164432,73.8779,73.9662,73.8103,73.9558,6807.0623
2012-11-23 09:40:00,142.37,142.43,142.22,142.28,4148.053605615826,74.013,74.0442,73.935,73.9662,4148.0536
2012-11-23 09:45:00,142.28,142.37,141.83,141.83,4254.41395447777,73.9662,74.013,73.7323,73.7323,4254.414
2012-11-23 09:50:00,141.8,141.93,141.47,141.47,12550.521165709422,73.7167,73.7843,73.5451,73.5451,12550.5212
2012-11-23 09:55:00,141.51,142.14,141.51,142.13,8508.82790895554,73.5659,73.8935,73.5659,73.8883,8508.8279
2012-11-23 10:00:00,142.21,142.39,142.15,142.25,6700.701978302488,73.9298,74.0234,73.8987,73.9506,6700.702
2012-11-23 10:05:00,142.26,142.39,142.13,142.33,6062.539885130822,73.9558,74.0234,73.8883,73.9922,6062.5399
2012-11-23 10:10:00,142.34,142.77,142.34,142.56,10742.395235056369,73.9974,74.221,73.9974,74.1118,10742.3952
2012-11-23 10:15:00,142.59,142.59,142.49,142.52,3828.972559029993,74.1274,74.1274,74.0754,74.091,3828.9726
2012-11-23 10:20:00,142.51,142.66,142.46,142.56,2978.089768134439,74.0858,74.1638,74.0598,74.1118,2978.0898
2012-11-23 10:25:00,142.61,142.68,142.51,142.51,4041.6932567538815,74.1378,74.1742,74.0858,74.0858,4041.6933
2012-11-23 10:30:00,142.56,142.58,142.46,142.47,1595.4052329291635,74.1118,74.1222,74.0598,74.065,1595.4052
2012-11-23 10:35:00,142.43,142.65,142.39,142.65,4892.576047649435,74.0442,74.1586,74.0234,74.1586,4892.576
2012-11-23 10:40:00,142.65,142.7,142.52,142.52,3403.531163582216,74.1586,74.1846,74.091,74.091,3403.5312
2012-11-23 10:45:00,142.51,142.52,142.02,142.05,10742.395235056369,74.0858,74.091,73.8311,73.8467,10742.3952
2012-11-23 10:50:00,142.03,142.05,141.92,141.93,2978.089768134439,73.8363,73.8467,73.7791,73.7843,2978.0898
2012-11-23 10:55:00,141.89,141.95,141.65,141.89,12231.440119123588,73.7635,73.7947,73.6387,73.7635,12231.4401
2012-11-23 11:00:00,141.94,142.21,141.91,142.13,5105.296745373324,73.7895,73.9298,73.7739,73.8883,5105.2967
2012-11-23 11:05:00,142.18,142.18,142.01,142.04,4679.855349925547,73.9143,73.9143,73.8259,73.8415,4679.8553
2012-11-23 11:10:00,142.04,142.13,142.04,142.08,5105.296745373324,73.8415,73.8883,73.8415,73.8623,5105.2967
2012-11-23 11:15:00,142.11,142.17,142.03,142.03,2659.0087215486064,73.8779,73.9091,73.8363,73.8363,2659.0087
2012-11-23 11:20:00,142.1,142.1,141.94,141.94,1489.0448840672195,73.8727,73.8727,73.7895,73.7895,1489.0449
2012-11-23 11:25:00,141.93,141.93,141.82,141.82,2659.0087215486064,73.7843,73.7843,73.7271,73.7271,2659.0087
2012-11-23 11:30:00,141.83,142.07,141.83,142.07,2233.567326100829,73.7323,73.8571,73.7323,73.8571,2233.5673
2012-11-23 11:35:00,142.12,142.4,142.12,142.36,10210.593490746647,73.8831,74.0286,73.8831,74.0078,10210.5935
2012-11-23 11:40:00,142.35,142.36,142.05,142.05,2552.648372686662,74.0026,74.0078,73.8467,73.8467,2552.6484
2012-11-23 11:45:00,142.05,142.1,142.04,142.09,1808.125930653052,73.8467,73.8727,73.8415,73.8675,1808.1259
2012-11-23 11:50:00,142.07,142.13,142.02,142.13,1914.4862795149968,73.8571,73.8883,73.8311,73.8883,1914.4863
2012-11-23 11:55:00,142.14,142.32,142.1,142.32,5743.45883854499,73.8935,73.987,73.8727,73.987,5743.4588
2012-11-23 12:00:00,142.26,142.38,142.02,142.02,8402.467560093595,73.9558,74.0182,73.8311,73.8311,8402.4676
2012-11-23 12:05:00,141.97,141.99,141.86,141.99,4679.855349925547,73.8051,73.8155,73.7479,73.8155,4679.8553
2012-11-23 12:10:00,141.99,142.0,141.93,141.93,2659.0087215486064,73.8155,73.8207,73.7843,73.7843,2659.0087
2012-11-23 12:15:00,141.95,141.95,141.73,141.74,6062.539885130822,73.7947,73.7947,73.6803,73.6855,6062.5399
2012-11-23 12:20:00,141.72,141.89,141.67,141.82,10955.115932780258,73.6751,73.7635,73.6491,73.7271,10955.1159
2012-11-23 12:25:00,141.87,141.97,141.84,141.92,3722.612210168049,73.7531,73.8051,73.7375,73.7791,3722.6122
2012-11-23 12:30:00,141.91,141.95,141.87,141.93,5743.45883854499,73.7739,73.7947,73.7531,73.7843,5743.4588
2012-11-23 12:35:00,141.93,142.09,141.85,142.09,5211.657094235268,73.7843,73.8675,73.7427,73.8675,5211.6571
2012-11-23 12:40:00,142.09,142.15,141.99,142.13,3722.612210168049,73.8675,73.8987,73.8155,73.8883,3722.6122
2012-11-23 12:45:00,142.12,142.14,141.99,142.01,9040.62965326526,73.8831,73.8935,73.8155,73.8259,9040.6297
2012-11-23 12:50:00,142.06,142.08,141.93,141.99,13507.76430546692,73.8519,73.8623,73.7843,73.8155,13507.7643
2012-11-23 12:55:00,141.99,142.75,141.96,142.59,53180.174430972125,73.8155,74.2106,73.7999,74.1274,53180.1744
2012-11-26 09:30:00,141.81,142.83,141.81,142.55,26058.285471176343,73.7219,74.2522,73.7219,74.1066,26058.2855
2012-11-26 09:35:00,142.67,143.76,142.64,143.76,17974.898957668578,74.169,74.7356,74.1534,74.7356,17974.899
2012-11-26 09:40:00,143.66,143.85,143.35,143.76,15315.890236119973,74.6836,74.7824,74.5225,74.7356,15315.8902
2012-11-26 09:45:00,143.85,143.85,143.08,143.14,11593.278025951924,74.7824,74.7824,74.3821,74.4133,11593.278
2012-11-26 09:50:00,143.2,143.21,142.68,142.8,14571.367794086362,74.4445,74.4497,74.1742,74.2366,14571.3678
2012-11-26 09:55:00,142.75,143.47,142.74,143.38,19463.9438417358,74.2106,74.5849,74.2054,74.5381,19463.9438
2012-11-26 10:00:00,143.44,143.5,143.1,143.15,8402.467560093595,74.5693,74.6005,74.3925,74.4185,8402.4676
2012-11-26 10:05:00,143.09,143.09,142.44,142.44,7657.945118059986,74.3873,74.3873,74.0494,74.0494,7657.9451
2012-11-26 10:10:00,142.52,143.23,142.37,142.78,21165.709423526907,74.091,74.4601,74.013,74.2262,21165.7094
2012-11-26 10:15:00,142.77,143.21,142.48,143.21,12231.440119123588,74.221,74.4497,74.0702,74.4497,12231.4401
2012-11-26 10:20:00,143.15,143.15,142.74,142.87,15209.529887258028,74.4185,74.4185,74.2054,74.273,15209.5299
2012-11-26 10:25:00,142.9,142.98,142.57,142.57,9146.990002127206,74.2886,74.3301,74.117,74.117,9146.99
2012-11-26 10:30:00,142.54,142.87,142.52,142.54,12444.160816847478,74.1014,74.273,74.091,74.1014,12444.1608
2012-11-26 10:35:00,142.53,142.74,142.32,142.35,11061.476281642204,74.0962,74.2054,73.987,74.0026,11061.4763
2012-11-26 10:40:00,142.37,142.91,142.35,142.36,11274.19697936609,74.013,74.2938,74.0026,74.0078,11274.197
2012-11-26 10:45:00,142.36,142.56,142.24,142.29,9040.62965326526,74.0078,74.1118,73.9454,73.9714,9040.6297
2012-11-26 10:50:00,142.28,142.9,142.26,142.34,7551.584769198042,73.9662,74.2886,73.9558,73.9974,7551.5848
2012-11-26 10:55:00,142.36,142.37,142.18,142.23,6913.422676026376,74.0078,74.013,73.9143,73.9402,6913.4227
2012-11-26 11:00:00,142.24,142.47,142.19,142.2,7657.945118059986,73.9454,74.065,73.9194,73.9246,7657.9451
2012-11-26 11:05:00,142.12,142.39,141.95,142.12,7764.30546692193,73.8831,74.0234,73.7947,73.8831,7764.3055
2012-11-26 11:10:00,142.14,142.17,141.97,142.17,16060.412678153582,73.8935,73.9091,73.8051,73.9091,16060.4127
2012-11-26 11:15:00,142.15,142.43,141.97,142.37,14890.448840672196,73.8987,74.0442,73.8051,74.013,14890.4488
2012-11-26 11:20:00,142.37,142.37,142.0,142.0,9678.791746436927,74.013,74.013,73.8207,73.8207,9678.7917
2012-11-26 11:25:00,141.99,142.24,141.99,142.24,5743.45883854499,73.8155,73.9454,73.8155,73.9454,5743.4588
2012-11-26 11:30:00,142.21,142.26,142.06,142.26,2446.2880238247176,73.9298,73.9558,73.8519,73.9558,2446.288
2012-11-26 11:35:00,142.27,142.27,142.08,142.1,2233.567326100829,73.961,73.961,73.8623,73.8727,2233.5673
2012-11-26 11:40:00,142.13,142.2,142.01,142.01,6700.701978302488,73.8883,73.9246,73.8259,73.8259,6700.702
2012-11-26 11:45:00,141.97,142.04,141.97,142.0,10104.233141884704,73.8051,73.8415,73.8051,73.8207,10104.2331
2012-11-26 11:50:00,142.03,142.09,141.84,142.05,11912.359072537756,73.8363,73.8675,73.7375,73.8467,11912.3591
2012-11-26 11:55:00,142.08,142.32,142.08,142.23,5105.296745373324,73.8623,73.987,73.8623,73.9402,5105.2967
2012-11-26 12:00:00,142.17,142.32,142.14,142.14,3935.332907891937,73.9091,73.987,73.8935,73.8935,3935.3329
2012-11-26 12:05:00,142.14,142.3,141.99,142.05,5530.738140821101,73.8935,73.9766,73.8155,73.8467,5530.7381
2012-11-26 12:10:00,141.99,142.3,141.88,142.29,5743.45883854499,73.8155,73.9766,73.7583,73.9714,5743.4588
2012-11-26 12:15:00,142.3,142.3,142.15,142.15,2978.089768134439,73.9766,73.9766,73.8987,73.8987,2978.0898
2012-11-26 12:20:00,142.21,142.3,142.09,142.14,5530.738140821101,73.9298,73.9766,73.8675,73.8935,5530.7381
2012-11-26 12:25:00,142.17,142.36,142.07,142.07,13401.403956604976,73.9091,74.0078,73.8571,73.8571,13401.404
2012-11-26 12:30:00,142.09,142.18,141.83,141.83,14252.28674750053,73.8675,73.9143,73.7323,73.7323,14252.2867
2012-11-26 12:35:00,141.83,142.31,141.83,142.21,11274.19697936609,73.7323,73.9818,73.7323,73.9298,11274.197
2012-11-26 12:40:00,142.21,142.21,141.84,142.05,10210.593490746647,73.9298,73.9298,73.7375,73.8467,10210.5935
2012-11-26 12:45:00,142.14,142.15,142.01,142.13,5849.819187406933,73.8935,73.8987,73.8259,73.8883,5849.8192
2012-11-26 12:50:00,142.21,142.24,141.93,142.05,6913.422676026376,73.9298,73.9454,73.7843,73.8467,6913.4227
2012-11-26 12:55:00,142.04,142.09,141.91,141.96,5424.377791959157,73.8415,73.8675,73.7739,73.7999,5424.3778
2012-11-26 13:00:00,142.0,142.19,141.96,142.04,5318.017443097213,73.8207,73.9194,73.7999,73.8415,5318.0174
2012-11-26 13:05:00,142.05,142.26,141.98,142.26,9253.350350989149,73.8467,73.9558,73.8103,73.9558,9253.3504
2012-11-26 13:10:00,142.25,142.25,142.09,142.11,3935.332907891937,73.9506,73.9506,73.8675,73.8779,3935.3329
2012-11-26 13:15:00,142.1,142.42,142.1,142.26,10104.233141884704,73.8727,74.039,73.8727,73.9558,10104.2331
2012-11-26 13:20:00,142.28,142.31,142.16,142.17,10316.953839608592,73.9662,73.9818,73.9039,73.9091,10316.9538
2012-11-26 13:25:00,142.24,142.33,142.16,142.33,16060.412678153582,73.9454,73.9922,73.9039,73.9922,16060.4127
2012-11-26 13:30:00,142.34,142.51,142.22,142.39,10529.67453733248,73.9974,74.0858,73.935,74.0234,10529.6745
2012-11-26 13:35:00,142.39,142.4,142.2,142.27,6275.260582854711,74.0234,74.0286,73.9246,73.961,6275.2606
2012-11-26 13:40:00,142.24,142.27,142.15,142.2,26058.285471176343,73.9454,73.961,73.8987,73.9246,26058.2855
2012-11-26 13:45:00,142.21,142.38,142.16,142.36,10742.395235056369,73.9298,74.0182,73.9039,74.0078,10742.3952
2012-11-26 13:50:00,142.36,142.41,142.18,142.37,13188.683258881088,74.0078,74.0338,73.9143,74.013,13188.6833
2012-11-26 13:55:00,142.33,142.34,142.16,142.21,5424.377791959157,73.9922,73.9974,73.9039,73.9298,5424.3778
2012-11-26 14:00:00,142.21,142.3,142.13,142.24,26696.447564348007,73.9298,73.9766,73.8883,73.9454,26696.4476
2012-11-26 14:05:00,142.24,142.41,142.12,142.37,14252.28674750053,73.9454,74.0338,73.8831,74.013,14252.2867
2012-11-26 14:10:00,142.41,142.41,142.32,142.39,4148.053605615826,74.0338,74.0338,73.987,74.0234,4148.0536
2012-11-26 14:15:00,142.37,142.53,142.36,142.52,4360.774303339715,74.013,74.0962,74.0078,74.091,4360.7743
2012-11-26 14:20:00,142.56,142.56,142.33,142.36,12550.521165709422,74.1118,74.1118,73.9922,74.0078,12550.5212
2012-11-26 14:25:00,142.33,142.51,142.21,142.28,14784.088491810253,73.9922,74.0858,73.9298,73.9662,14784.0885
2012-11-26 14:30:00,142.34,142.38,142.22,142.36,17549.4575622208,73.9974,74.0182,73.935,74.0078,17549.4576
2012-11-26 14:35:00,142.37,142.37,142.21,142.35,9997.87279302276,74.013,74.013,73.9298,74.0026,9997.8728
2012-11-26 14:40:00,142.36,142.39,142.16,142.31,26377.366517762173,74.0078,74.0234,73.9039,73.9818,26377.3665
2012-11-26 14:45:00,142.28,142.42,142.21,142.33,12018.7194213997,73.9662,74.039,73.9298,73.9922,12018.7194
2012-11-26 14:50:00,142.33,142.55,142.31,142.46,20208.46628376941,73.9922,74.1066,73.9818,74.0598,20208.4663
2012-11-26 14:55:00,142.4,142.65,142.33,142.33,17443.09721335886,74.0286,74.1586,73.9922,73.9922,17443.0972
2012-11-26 15:00:00,142.38,142.53,142.36,142.36,10636.034886194426,74.0182,74.0962,74.0078,74.0078,10636.0349
2012-11-26 15:05:00,142.39,142.43,142.32,142.36,6594.341629440543,74.0234,74.0442,73.987,74.0078,6594.3416
2012-11-26 15:10:00,142.33,142.39,142.24,142.27,13614.124654328863,73.9922,74.0234,73.9454,73.961,13614.1247
2012-11-26 15:15:00,142.28,142.37,142.25,142.33,4573.495001063603,73.9662,74.013,73.9506,73.9922,4573.495
2012-11-26 15:20:00,142.32,142.56,142.29,142.42,12975.9625611572,73.987,74.1118,73.9714,74.039,12975.9626
2012-11-26 15:25:00,142.41,142.42,142.36,142.37,5637.098489683045,74.0338,74.039,74.0078,74.013,5637.0985
2012-11-26 15:30:00,142.37,142.43,142.2,142.36,20421.18698149329,74.013,74.0442,73.9246,74.0078,20421.187
2012-11-26 15:35:00,142.38,142.52,142.29,142.45,25632.844075728564,74.0182,74.091,73.9714,74.0546,25632.8441
2012-11-26 15:40:00,142.41,142.55,142.29,142.31,34567.11338013188,74.0338,74.1066,73.9714,73.9818,34567.1134
2012-11-26 15:45:00,142.36,142.62,142.35,142.51,41161.455009572426,74.0078,74.143,74.0026,74.0858,41161.455
2012-11-26 15:50:00,142.52,142.68,142.52,142.66,40416.93256753882,74.091,74.1742,74.091,74.1638,40416.9326
2012-11-26 15:55:00,142.67,143.2,142.67,143.04,102850.4573495001,74.169,74.4445,74.169,74.3613,102850.4573
2012-11-27 09:30:00,142.41,142.59,140.71,141.08,6275.260582854711,74.0338,74.1274,73.1501,73.3424,6275.2606
2012-11-27 09:35:00,140.81,141.57,140.32,141.08,79663.90129759624,73.202,73.5971,72.9473,73.3424,79663.9013
2012-11-27 09:40:00,141.09,141.31,141.09,141.25,18719.421399702187,73.3476,73.462,73.3476,73.4308,18719.4214
2012-11-27 09:45:00,141.26,141.58,141.12,141.55,29249.095937034668,73.436,73.6023,73.3632,73.5867,29249.0959
2012-11-27 09:50:00,141.57,141.69,141.38,141.5,13082.322910019142,73.5971,73.6595,73.4984,73.5607,13082.3229
2012-11-27 09:55:00,141.45,141.74,141.44,141.73,18719.421399702187,73.5348,73.6855,73.5296,73.6803,18719.4214
2012-11-27 10:00:00,141.75,141.75,141.4,141.4,18081.259306530523,73.6907,73.6907,73.5088,73.5088,18081.2593
2012-11-27 10:05:00,141.47,141.89,141.43,141.82,15528.61093384386,73.5451,73.7635,73.5244,73.7271,15528.6109
2012-11-27 10:10:00,141.82,141.83,141.31,141.74,57966.39012975962,73.7271,73.7323,73.462,73.6855,57966.3901
2012-11-27 10:15:00,141.66,141.82,141.25,141.25,21697.511167836627,73.6439,73.7271,73.4308,73.4308,21697.5112
2012-11-27 10:20:00,141.27,141.42,141.11,141.18,24143.799191661343,73.4412,73.5192,73.358,73.3944,24143.7992
2012-11-27 10:25:00,141.18,141.32,141.03,141.08,15528.61093384386,73.3944,73.4672,73.3164,73.3424,15528.6109
2012-11-27 10:30:00,141.06,141.27,140.84,141.27,27334.60965751967,73.332,73.4412,73.2176,73.4412,27334.6097
2012-11-27 10:35:00,141.28,141.28,140.88,140.88,12337.800467985531,73.4464,73.4464,73.2384,73.2384,12337.8005
2012-11-27 10:40:00,140.93,141.25,140.91,141.25,14358.647096362474,73.2644,73.4308,73.254,73.4308,14358.6471
2012-11-27 10:45:00,141.19,141.42,141.1,141.32,21910.23186556052,73.3996,73.5192,73.3528,73.4672,21910.2319
2012-11-27 10:50:00,141.31,141.55,141.31,141.44,17549.4575622208,73.462,73.5867,73.462,73.5296,17549.4576
2012-11-27 10:55:00,141.44,141.56,141.3,141.42,14996.80918953414,73.5296,73.5919,73.4568,73.5192,14996.8092
2012-11-27 11:00:00,141.48,141.73,141.36,141.36,20740.26802807913,73.5503,73.6803,73.488,73.488,20740.268
2012-11-27 11:05:00,141.39,141.64,141.32,141.53,15954.052329291637,73.5036,73.6335,73.4672,73.5763,15954.0523
2012-11-27 11:10:00,141.51,141.52,141.29,141.5,16592.214422463305,73.5659,73.5711,73.4516,73.5607,16592.2144
2012-11-27 11:15:00,141.55,142.13,141.53,142.13,22122.952563284405,73.5867,73.8883,73.5763,73.8883,22122.9526
2012-11-27 11:20:00,142.18,142.3,141.98,142.28,18932.14209742608,73.9143,73.9766,73.8103,73.9662,18932.1421
2012-11-27 11:25:00,142.25,142.52,141.99,142.17,31376.30291427356,73.9506,74.091,73.8155,73.9091,31376.3029
2012-11-27 11:30:00,142.17,142.21,141.6,141.64,11699.638374813869,73.9091,73.9298,73.6127,73.6335,11699.6384
2012-11-27 11:35:00,141.66,142.3,141.66,142.3,9040.62965326526,73.6439,73.9766,73.6439,73.9766,9040.6297
2012-11-27 11:40:00,142.3,142.38,142.09,142.24,11167.836630504144,73.9766,74.0182,73.8675,73.9454,11167.8366
2012-11-27 11:45:00,142.27,142.34,142.13,142.21,8189.746862369707,73.961,73.9974,73.8883,73.9298,8189.7469
2012-11-27 11:50:00,142.23,142.59,142.23,142.47,16060.412678153582,73.9402,74.1274,73.9402,74.065,16060.4127
2012-11-27 11:55:00,142.45,142.48,142.35,142.43,3828.972559029993,74.0546,74.0702,74.0026,74.0442,3828.9726
2012-11-27 12:00:00,142.41,142.56,142.35,142.5,6700.701978302488,74.0338,74.1118,74.0026,74.0806,6700.702
2012-11-27 12:05:00,142.45,142.66,142.35,142.66,11912.359072537756,74.0546,74.1638,74.0026,74.1638,11912.3591
2012-11-27 12:10:00,142.66,142.69,142.44,142.46,6381.620931716655,74.1638,74.1794,74.0494,74.0598,6381.6209
2012-11-27 12:15:00,142.46,142.68,142.44,142.68,13826.845352052753,74.0598,74.1742,74.0494,74.1742,13826.8454
2012-11-27 12:20:00,142.68,142.72,142.55,142.69,6381.620931716655,74.1742,74.195,74.1066,74.1794,6381.6209
2012-11-27 12:25:00,142.67,142.67,142.39,142.46,17443.09721335886,74.169,74.169,74.0234,74.0598,17443.0972
2012-11-27 12:30:00,142.39,142.76,142.33,142.47,21272.06977238885,74.0234,74.2158,73.9922,74.065,21272.0698
2012-11-27 12:35:00,142.49,142.84,142.48,142.77,5424.377791959157,74.0754,74.2574,74.0702,74.221,5424.3778
2012-11-27 12:40:00,142.75,142.8,142.68,142.75,7657.945118059986,74.2106,74.2366,74.1742,74.2106,7657.9451
2012-11-27 12:45:00,142.76,142.77,142.57,142.57,4573.495001063603,74.2158,74.221,74.117,74.117,4573.495
2012-11-27 12:50:00,142.62,142.68,142.56,142.58,7232.503722612209,74.143,74.1742,74.1118,74.1222,7232.5037
2012-11-27 12:55:00,142.56,142.56,142.37,142.52,6381.620931716655,74.1118,74.1118,74.013,74.091,6381.6209
2012-11-27 13:00:00,142.53,142.57,142.16,142.17,8508.82790895554,74.0962,74.117,73.9039,73.9091,8508.8279
2012-11-27 13:05:00,142.22,142.45,142.21,142.32,4148.053605615826,73.935,74.0546,73.9298,73.987,4148.0536
2012-11-27 13:10:00,142.29,142.33,142.15,142.17,5743.45883854499,73.9714,73.9922,73.8987,73.9091,5743.4588
2012-11-27 13:15:00,142.17,142.28,142.14,142.23,6594.341629440543,73.9091,73.9662,73.8935,73.9402,6594.3416
2012-11-27 13:20:00,142.22,142.22,141.94,141.94,6700.701978302488,73.935,73.935,73.7895,73.7895,6700.702
2012-11-27 13:25:00,141.95,141.95,141.6,141.61,6275.260582854711,73.7947,73.7947,73.6127,73.6179,6275.2606
2012-11-27 13:30:00,141.59,141.94,141.49,141.74,13507.76430546692,73.6075,73.7895,73.5555,73.6855,13507.7643
2012-11-27 13:35:00,141.77,141.98,141.77,141.84,7977.026164645818,73.7011,73.8103,73.7011,73.7375,7977.0262
2012-11-27 13:40:00,141.88,142.12,141.87,142.08,15103.169538396083,73.7583,73.8831,73.7531,73.8623,15103.1695
2012-11-27 13:45:00,142.08,142.09,141.87,141.92,2552.648372686662,73.8623,73.8675,73.7531,73.7791,2552.6484
2012-11-27 13:50:00,141.87,142.01,141.81,142.01,12337.800467985531,73.7531,73.8259,73.7219,73.8259,12337.8005
2012-11-27 13:55:00,141.99,142.08,141.99,142.0,2765.36907041055,73.8155,73.8623,73.8155,73.8207,2765.3691
2012-11-27 14:00:00,142.03,142.04,141.94,142.01,3828.972559029993,73.8363,73.8415,73.7895,73.8259,3828.9726
2012-11-27 14:05:00,142.01,142.2,142.0,142.13,10636.034886194426,73.8259,73.9246,73.8207,73.8883,10636.0349
2012-11-27 14:10:00,142.1,142.24,142.05,142.05,5743.45883854499,73.8727,73.9454,73.8467,73.8467,5743.4588
2012-11-27 14:15:00,142.1,142.24,142.1,142.22,7657.945118059986,73.8727,73.9454,73.8727,73.935,7657.9451
2012-11-27 14:20:00,142.21,142.26,141.88,141.94,13188.683258881088,73.9298,73.9558,73.7583,73.7895,13188.6833
2012-11-27 14:25:00,141.94,141.97,141.75,141.86,14145.926398638583,73.7895,73.8051,73.6907,73.7479,14145.9264
2012-11-27 14:30:00,141.84,142.07,141.83,142.04,24675.600935971062,73.7375,73.8571,73.7323,73.8415,24675.6009
2012-11-27 14:35:00,142.05,142.09,141.89,141.95,18719.421399702187,73.8467,73.8675,73.7635,73.7947,18719.4214
2012-11-27 14:40:00,141.97,142.17,141.89,141.97,13614.124654328863,73.8051,73.9091,73.7635,73.8051,13614.1247
2012-11-27 14:45:00,141.99,142.03,141.9,142.03,15209.529887258028,73.8155,73.8363,73.7687,73.8363,15209.5299
2012-11-27 14:50:00,142.01,142.17,141.94,142.03,15528.61093384386,73.8259,73.9091,73.7895,73.8363,15528.6109
2012-11-27 14:55:00,142.0,142.2,141.92,142.2,10529.67453733248,73.8207,73.9246,73.7791,73.9246,10529.6745
2012-11-27 15:00:00,142.12,142.13,141.96,141.96,7764.30546692193,73.8831,73.8883,73.7999,73.7999,7764.3055
2012-11-27 15:05:00,141.94,142.09,141.93,142.05,6062.539885130822,73.7895,73.8675,73.7843,73.8467,6062.5399
2012-11-27 15:10:00,142.05,142.16,141.93,141.99,9040.62965326526,73.8467,73.9039,73.7843,73.8155,9040.6297
2012-11-27 15:15:00,141.97,142.21,141.85,142.15,11912.359072537756,73.8051,73.9298,73.7427,73.8987,11912.3591
2012-11-27 15:20:00,142.1,142.19,142.04,142.19,8189.746862369707,73.8727,73.9194,73.8415,73.9194,8189.7469
2012-11-27 15:25:00,142.14,142.16,141.89,141.93,12444.160816847478,73.8935,73.9039,73.7635,73.7843,12444.1608
2012-11-27 15:30:00,141.93,142.04,141.69,141.7,17230.37651563497,73.7843,73.8415,73.6595,73.6647,17230.3765
2012-11-27 15:35:00,141.7,141.74,141.54,141.61,24356.519889385232,73.6647,73.6855,73.5815,73.6179,24356.5199
2012-11-27 15:40:00,141.64,141.71,141.5,141.64,33609.87024037438,73.6335,73.6699,73.5607,73.6335,33609.8702
2012-11-27 15:45:00,141.62,141.85,141.61,141.77,61795.36268878961,73.6231,73.7427,73.6179,73.7011,61795.3627
2012-11-27 15:50:00,141.77,141.91,141.7,141.88,84450.11699638373,73.7011,73.7739,73.6647,73.7583,84450.117
2012-11-27 15:55:00,141.88,141.99,141.62,141.97,213039.7787704744,73.7583,73.8155,73.6231,73.8051,213039.7788
2012-11-28 09:30:00,141.73,141.99,141.48,141.69,19463.9438417358,73.6803,73.8155,73.5503,73.6595,19463.9438
2012-11-28 09:35:00,141.65,141.65,140.92,141.09,26271.00616890023,73.6387,73.6387,73.2592,73.3476,26271.0062
2012-11-28 09:40:00,141.1,141.57,140.93,141.03,36375.239310784935,73.3528,73.5971,73.2644,73.3164,36375.2393
2012-11-28 09:45:00,141.03,141.24,140.95,141.11,36800.68070623271,73.3164,73.4256,73.2748,73.358,36800.6807
2012-11-28 09:50:00,141.13,141.21,141.03,141.04,5956.179536268878,73.3684,73.41,73.3164,73.3216,5956.1795
2012-11-28 09:55:00,141.03,141.23,140.95,141.06,11274.19697936609,73.3164,73.4204,73.2748,73.332,11274.197
2012-11-28 10:00:00,141.04,141.13,140.81,140.94,92427.14316102955,73.3216,73.3684,73.202,73.2696,92427.1432
2012-11-28 10:05:00,140.92,141.02,140.74,140.97,44990.42756860242,73.2592,73.3112,73.1656,73.2852,44990.4276
2012-11-28 10:10:00,140.98,141.33,140.96,141.29,24888.321633694955,73.2904,73.4724,73.28,73.4516,24888.3216
2012-11-28 10:15:00,141.21,141.51,141.16,141.45,6913.422676026376,73.41,73.5659,73.384,73.5348,6913.4227
2012-11-28 10:20:00,141.44,141.74,141.25,141.62,12656.881514571363,73.5296,73.6855,73.4308,73.6231,12656.8815
2012-11-28 10:25:00,141.58,141.58,141.33,141.34,3403.531163582216,73.6023,73.6023,73.4724,73.4776,3403.5312
2012-11-28 10:30:00,141.37,141.64,141.37,141.5,5743.45883854499,73.4932,73.6335,73.4932,73.5607,5743.4588
2012-11-28 10:35:00,141.46,141.88,141.42,141.76,8721.54860667943,73.5399,73.7583,73.5192,73.6959,8721.5486
2012-11-28 10:40:00,141.67,141.88,141.53,141.84,8296.107211231652,73.6491,73.7583,73.5763,73.7375,8296.1072
2012-11-28 10:45:00,141.78,141.94,141.59,141.65,7657.945118059986,73.7063,73.7895,73.6075,73.6387,7657.9451
2012-11-28 10:50:00,141.6,141.67,141.47,141.47,4679.855349925547,73.6127,73.6491,73.5451,73.5451,4679.8553
2012-11-28 10:55:00,141.45,141.56,141.42,141.5,8827.908955541372,73.5348,73.5919,73.5192,73.5607,8827.909
2012-11-28 11:00:00,141.52,141.69,141.48,141.49,9678.791746436927,73.5711,73.6595,73.5503,73.5555,9678.7917
2012-11-28 11:05:00,141.46,141.65,141.42,141.55,3828.972559029993,73.5399,73.6387,73.5192,73.5867,3828.9726
2012-11-28 11:10:00,141.5,141.79,141.5,141.54,5637.098489683045,73.5607,73.7115,73.5607,73.5815,5637.0985
2012-11-28 11:15:00,141.59,142.07,141.52,142.07,14145.926398638583,73.6075,73.8571,73.5711,73.8571,14145.9264
2012-11-28 11:20:00,142.02,142.06,141.58,141.58,9785.15209529887,73.8311,73.8519,73.6023,73.6023,9785.1521
2012-11-28 11:25:00,141.57,141.76,141.57,141.75,4467.134652201658,73.5971,73.6959,73.5971,73.6907,4467.1347
2012-11-28 11:30:00,141.75,141.75,141.53,141.56,9466.071048713038,73.6907,73.6907,73.5763,73.5919,9466.071
2012-11-28 11:35:00,141.57,141.89,141.57,141.89,7551.584769198042,73.5971,73.7635,73.5971,73.7635,7551.5848
2012-11-28 11:40:00,141.89,142.02,141.63,141.82,14252.28674750053,73.7635,73.8311,73.6283,73.7271,14252.2867
2012-11-28 11:45:00,141.75,141.83,141.74,141.75,2978.089768134439,73.6907,73.7323,73.6855,73.6907,2978.0898
2012-11-28 11:50:00,141.86,141.86,141.55,141.58,7019.78302488832,73.7479,73.7479,73.5867,73.6023,7019.783
2012-11-28 11:55:00,141.65,141.74,141.58,141.68,6168.900233992767,73.6387,73.6855,73.6023,73.6543,6168.9002
2012-11-28 12:00:00,141.68,141.79,141.47,141.55,6487.9812805786,73.6543,73.7115,73.5451,73.5867,6487.9813
2012-11-28 12:05:00,141.56,141.59,141.39,141.55,9678.791746436927,73.5919,73.6075,73.5036,73.5867,9678.7917
2012-11-28 12:10:00,141.55,141.61,141.19,141.28,43714.10338225908,73.5867,73.6179,73.3996,73.4464,43714.1034
2012-11-28 12:15:00,141.28,141.71,141.26,141.6,24462.880238247177,73.4464,73.6699,73.436,73.6127,24462.8802
2012-11-28 12:20:00,141.63,141.74,141.43,141.6,12763.24186343331,73.6283,73.6855,73.5244,73.6127,12763.2419
2012-11-28 12:25:00,141.7,141.73,141.43,141.56,7232.503722612209,73.6647,73.6803,73.5244,73.5919,7232.5037
2012-11-28 12:30:00,141.52,141.75,141.43,141.53,9466.071048713038,73.5711,73.6907,73.5244,73.5763,9466.071
2012-11-28 12:35:00,141.53,141.65,141.45,141.45,11274.19697936609,73.5763,73.6387,73.5348,73.5348,11274.197
2012-11-28 12:40:00,141.45,141.6,141.45,141.6,7232.503722612209,73.5348,73.6127,73.5348,73.6127,7232.5037
2012-11-28 12:45:00,141.62,141.64,141.5,141.6,6168.900233992767,73.6231,73.6335,73.5607,73.6127,6168.9002
2012-11-28 12:50:00,141.52,141.6,141.41,141.42,5743.45883854499,73.5711,73.6127,73.514,73.5192,5743.4588
2012-11-28 12:55:00,141.41,141.54,141.35,141.46,10104.233141884704,73.514,73.5815,73.4828,73.5399,10104.2331
2012-11-28 13:00:00,141.43,141.45,141.22,141.23,7126.143373750265,73.5244,73.5348,73.4152,73.4204,7126.1434
2012-11-28 13:05:00,141.24,141.41,141.21,141.41,7764.30546692193,73.4256,73.514,73.41,73.514,7764.3055
2012-11-28 13:10:00,141.38,141.49,141.36,141.42,10423.314188470536,73.4984,73.5555,73.488,73.5192,10423.3142
2012-11-28 13:15:00,141.39,141.43,141.33,141.33,2552.648372686662,73.5036,73.5244,73.4724,73.4724,2552.6484
2012-11-28 13:20:00,141.32,141.32,141.15,141.19,13188.683258881088,73.4672,73.4672,73.3788,73.3996,13188.6833
2012-11-28 13:25:00,141.2,141.22,141.05,141.22,13188.683258881088,73.4048,73.4152,73.3268,73.4152,13188.6833
2012-11-28 13:30:00,141.21,141.22,141.11,141.11,6062.539885130822,73.41,73.4152,73.358,73.358,6062.5399
2012-11-28 13:35:00,141.12,141.26,141.06,141.11,12018.7194213997,73.3632,73.436,73.332,73.358,12018.7194
2012-11-28 13:40:00,141.18,141.22,141.11,141.16,5743.45883854499,73.3944,73.4152,73.358,73.384,5743.4588
2012-11-28 13:45:00,141.11,141.21,141.08,141.2,5105.296745373324,73.358,73.41,73.3424,73.4048,5105.2967
2012-11-28 13:50:00,141.22,141.22,141.07,141.14,6275.260582854711,73.4152,73.4152,73.3372,73.3736,6275.2606
2012-11-28 13:55:00,141.12,141.28,141.1,141.15,18293.98000425441,73.3632,73.4464,73.3528,73.3788,18293.98
2012-11-28 14:00:00,141.15,141.22,141.01,141.06,12337.800467985531,73.3788,73.4152,73.306,73.332,12337.8005
2012-11-28 14:05:00,141.05,141.28,141.0,141.15,11274.19697936609,73.3268,73.4464,73.3008,73.3788,11274.197
2012-11-28 14:10:00,141.16,141.2,141.0,141.03,11699.638374813869,73.384,73.4048,73.3008,73.3164,11699.6384
2012-11-28 14:15:00,141.03,141.08,140.99,141.08,7126.143373750265,73.3164,73.3424,73.2956,73.3424,7126.1434
2012-11-28 14:20:00,141.07,141.12,141.02,141.11,8508.82790895554,73.3372,73.3632,73.3112,73.358,8508.8279
2012-11-28 14:25:00,141.07,141.11,141.03,141.04,9572.431397574985,73.3372,73.358,73.3164,73.3216,9572.4314
2012-11-28 14:30:00,141.05,141.23,141.04,141.11,14890.448840672196,73.3268,73.4204,73.3216,73.358,14890.4488
2012-11-28 14:35:00,141.12,141.18,141.08,141.18,13614.124654328863,73.3632,73.3944,73.3424,73.3944,13614.1247
2012-11-28 14:40:00,141.18,141.27,141.11,141.11,19570.30419059774,73.3944,73.4412,73.358,73.358,19570.3042
2012-11-28 14:45:00,141.11,141.17,141.07,141.14,17549.4575622208,73.358,73.3892,73.3372,73.3736,17549.4576
2012-11-28 14:50:00,141.15,141.15,141.02,141.09,12656.881514571363,73.3788,73.3788,73.3112,73.3476,12656.8815
2012-11-28 14:55:00,141.11,141.2,141.03,141.03,17549.4575622208,73.358,73.4048,73.3164,73.3164,17549.4576
2012-11-28 15:00:00,141.03,141.17,141.01,141.03,23186.556051903848,73.3164,73.3892,73.306,73.3164,23186.5561
2012-11-28 15:05:00,141.04,141.26,141.0,141.21,25845.564773452454,73.3216,73.436,73.3008,73.41,25845.5648
2012-11-28 15:10:00,141.26,141.29,141.04,141.1,19251.22314401191,73.436,73.4516,73.3216,73.3528,19251.2231
2012-11-28 15:15:00,141.1,141.11,140.98,141.03,26802.807913209952,73.3528,73.358,73.2904,73.3164,26802.8079
2012-11-28 15:20:00,141.03,141.11,140.98,141.08,45522.22931291214,73.3164,73.358,73.2904,73.3424,45522.2293
2012-11-28 15:25:00,141.1,141.25,141.03,141.13,24356.519889385232,73.3528,73.4308,73.3164,73.3684,24356.5199
2012-11-28 15:30:00,141.09,141.18,141.04,141.11,28504.57349500106,73.3476,73.3944,73.3216,73.358,28504.5735
2012-11-28 15:35:00,141.11,141.14,141.0,141.03,35098.9151244416,73.358,73.3736,73.3008,73.3164,35098.9151
2012-11-28 15:40:00,141.02,141.12,140.96,141.01,73495.00106360347,73.3112,73.3632,73.28,73.306,73495.0011
2012-11-28 15:45:00,141.08,141.19,140.98,141.15,48606.67942990852,73.3424,73.3996,73.2904,73.3788,48606.6794
2012-11-28 15:50:00,141.14,141.25,141.1,141.23,54881.94001276323,73.3736,73.4308,73.3528,73.4204,54881.94
2012-11-28 15:55:00,141.23,141.3,141.12,141.24,92214.42246330566,73.4204,73.4568,73.3632,73.4256,92214.4225
2012-11-29 09:30:00,141.7,142.06,141.6,141.6,15209.529887258028,73.6647,73.8519,73.6127,73.6127,15209.5299
2012-11-29 09:35:00,141.61,141.71,140.69,141.02,31801.74430972133,73.6179,73.6699,73.1397,73.3112,31801.7443
2012-11-29 09:40:00,141.09,141.68,141.09,141.61,8721.54860667943,73.3476,73.6543,73.3476,73.6179,8721.5486
2012-11-29 09:45:00,141.62,141.87,141.1,141.16,12869.602212295256,73.6231,73.7531,73.3528,73.384,12869.6022
2012-11-29 09:50:00,141.18,141.36,141.09,141.32,25845.564773452454,73.3944,73.488,73.3476,73.4672,25845.5648
2012-11-29 09:55:00,141.33,141.36,141.0,141.34,13401.403956604976,73.4724,73.488,73.3008,73.4776,13401.404
2012-11-29 10:00:00,141.38,141.59,141.26,141.5,17017.65581791108,73.4984,73.6075,73.436,73.5607,17017.6558
2012-11-29 10:05:00,141.5,141.52,141.03,141.22,9466.071048713038,73.5607,73.5711,73.3164,73.4152,9466.071
2012-11-29 10:10:00,141.14,141.38,140.97,141.27,11380.557328228037,73.3736,73.4984,73.2852,73.4412,11380.5573
2012-11-29 10:15:00,141.31,141.42,141.19,141.28,7870.665815783875,73.462,73.5192,73.3996,73.4464,7870.6658
2012-11-29 10:20:00,141.3,141.36,141.07,141.24,5849.819187406933,73.4568,73.488,73.3372,73.4256,5849.8192
2012-11-29 10:25:00,141.26,141.4,141.18,141.21,5105.296745373324,73.436,73.5088,73.3944,73.41,5105.2967
2012-11-29 10:30:00,141.27,141.32,141.11,141.14,4148.053605615826,73.4412,73.4672,73.358,73.3736,4148.0536
2012-11-29 10:35:00,141.11,141.22,141.05,141.15,5956.179536268878,73.358,73.4152,73.3268,73.3788,5956.1795
2012-11-29 10:40:00,141.13,141.27,141.05,141.16,10104.233141884704,73.3684,73.4412,73.3268,73.384,10104.2331
2012-11-29 10:45:00,141.14,141.2,141.03,141.11,6381.620931716655,73.3736,73.4048,73.3164,73.358,6381.6209
2012-11-29 10:50:00,141.16,141.49,141.16,141.49,12231.440119123588,73.384,73.5555,73.384,73.5555,12231.4401
2012-11-29 10:55:00,141.47,141.55,141.41,141.47,14784.088491810253,73.5451,73.5867,73.514,73.5451,14784.0885
2012-11-29 11:00:00,141.4,141.57,141.29,141.52,28610.933843863004,73.5088,73.5971,73.4516,73.5711,28610.9338
2012-11-29 11:05:00,141.52,141.57,141.43,141.56,7019.78302488832,73.5711,73.5971,73.5244,73.5919,7019.783
2012-11-29 11:10:00,141.56,141.65,141.52,141.57,9146.990002127206,73.5919,73.6387,73.5711,73.5971,9146.99
2012-11-29 11:15:00,141.57,141.65,141.48,141.52,5956.179536268878,73.5971,73.6387,73.5503,73.5711,5956.1795
2012-11-29 11:20:00,141.51,141.56,141.39,141.48,8189.746862369707,73.5659,73.5919,73.5036,73.5503,8189.7469
2012-11-29 11:25:00,141.45,141.5,141.27,141.36,14890.448840672196,73.5348,73.5607,73.4412,73.488,14890.4488
2012-11-29 11:30:00,141.32,141.46,141.25,141.39,28930.014890448834,73.4672,73.5399,73.4308,73.5036,28930.0149
2012-11-29 11:35:00,141.41,141.48,141.19,141.43,6913.422676026376,73.514,73.5503,73.3996,73.5244,6913.4227
2012-11-29 11:40:00,141.45,141.46,140.95,141.09,55201.02105934906,73.5348,73.5399,73.2748,73.3476,55201.0211
2012-11-29 11:45:00,141.03,141.21,140.97,141.21,22016.59221442246,73.3164,73.41,73.2852,73.41,22016.5922
2012-11-29 11:50:00,141.23,141.41,141.02,141.21,14571.367794086362,73.4204,73.514,73.3112,73.41,14571.3678
2012-11-29 11:55:00,141.23,141.27,141.01,141.15,16166.773027015526,73.4204,73.4412,73.306,73.3788,16166.773
2012-11-29 12:00:00,141.15,141.43,141.06,141.32,11380.557328228037,73.3788,73.5244,73.332,73.4672,11380.5573
2012-11-29 12:05:00,141.3,141.58,141.22,141.58,40736.01361412465,73.4568,73.6023,73.4152,73.6023,40736.0136
2012-11-29 12:10:00,141.6,142.12,141.42,141.84,30844.50116996383,73.6127,73.8831,73.5192,73.7375,30844.5012
2012-11-29 12:15:00,141.84,141.91,141.79,141.88,6913.422676026376,73.7375,73.7739,73.7115,73.7583,6913.4227
2012-11-29 12:20:00,141.84,142.09,141.84,141.94,9572.431397574985,73.7375,73.8675,73.7375,73.7895,9572.4314
2012-11-29 12:25:00,141.92,142.16,141.91,142.02,10742.395235056369,73.7791,73.9039,73.7739,73.8311,10742.3952
2012-11-29 12:30:00,142.03,142.24,141.97,142.24,16379.493724739414,73.8363,73.9454,73.8051,73.9454,16379.4937
2012-11-29 12:35:00,142.25,142.53,142.18,142.18,25845.564773452454,73.9506,74.0962,73.9143,73.9143,25845.5648
2012-11-29 12:40:00,142.22,142.44,142.21,142.39,22973.83535417996,73.935,74.0494,73.9298,74.0234,22973.8354
2012-11-29 12:45:00,142.37,142.62,142.3,142.57,16485.85407360136,74.013,74.143,73.9766,74.117,16485.8541
2012-11-29 12:50:00,142.52,142.56,142.33,142.56,7126.143373750265,74.091,74.1118,73.9922,74.1118,7126.1434
2012-11-29 12:55:00,142.52,142.56,142.32,142.49,10210.593490746647,74.091,74.1118,73.987,74.0754,10210.5935
2012-11-29 13:00:00,142.48,142.64,142.45,142.57,8827.908955541372,74.0702,74.1534,74.0546,74.117,8827.909
2012-11-29 13:05:00,142.6,142.6,142.19,142.29,10104.233141884704,74.1326,74.1326,73.9194,73.9714,10104.2331
2012-11-29 13:10:00,142.26,142.39,142.26,142.3,7232.503722612209,73.9558,74.0234,73.9558,73.9766,7232.5037
2012-11-29 13:15:00,142.29,142.58,142.29,142.52,9146.990002127206,73.9714,74.1222,73.9714,74.091,9146.99
2012-11-29 13:20:00,142.49,142.56,142.33,142.51,14677.728142948306,74.0754,74.1118,73.9922,74.0858,14677.7281
2012-11-29 13:25:00,142.5,142.61,142.44,142.61,6487.9812805786,74.0806,74.1378,74.0494,74.1378,6487.9813
2012-11-29 13:30:00,142.59,142.68,142.44,142.44,10955.115932780258,74.1274,74.1742,74.0494,74.0494,10955.1159
2012-11-29 13:35:00,142.41,142.6,142.4,142.53,42544.1395447777,74.0338,74.1326,74.0286,74.0962,42544.1395
2012-11-29 13:40:00,142.54,142.6,142.44,142.44,3828.972559029993,74.1014,74.1326,74.0494,74.0494,3828.9726
2012-11-29 13:45:00,142.45,142.61,142.43,142.49,9253.350350989149,74.0546,74.1378,74.0442,74.0754,9253.3504
2012-11-29 13:50:00,142.48,142.62,142.48,142.58,8402.467560093595,74.0702,74.143,74.0702,74.1222,8402.4676
2012-11-29 13:55:00,142.54,142.56,142.35,142.38,9359.710699851094,74.1014,74.1118,74.0026,74.0182,9359.7107
2012-11-29 14:00:00,142.39,142.47,142.31,142.43,14465.007445224415,74.0234,74.065,73.9818,74.0442,14465.0074
2012-11-29 14:05:00,142.46,142.52,142.33,142.37,11380.557328228037,74.0598,74.091,73.9922,74.013,11380.5573
2012-11-29 14:10:00,142.39,142.56,142.37,142.51,10316.953839608592,74.0234,74.1118,74.013,74.0858,10316.9538
2012-11-29 14:15:00,142.53,142.59,142.44,142.46,10742.395235056369,74.0962,74.1274,74.0494,74.0598,10742.3952
2012-11-29 14:20:00,142.48,142.55,142.44,142.49,12125.079770261644,74.0702,74.1066,74.0494,74.0754,12125.0798
2012-11-29 14:25:00,142.48,142.54,142.39,142.48,21484.790470112737,74.0702,74.1014,74.0234,74.0702,21484.7905
2012-11-29 14:30:00,142.44,142.5,142.4,142.43,9040.62965326526,74.0494,74.0806,74.0286,74.0442,9040.6297
2012-11-29 14:35:00,142.43,142.5,142.37,142.45,10316.953839608592,74.0442,74.0806,74.013,74.0546,10316.9538
2012-11-29 14:40:00,142.44,142.58,142.37,142.53,9572.431397574985,74.0494,74.1222,74.013,74.0962,9572.4314
2012-11-29 14:45:00,142.51,142.52,142.36,142.39,13188.683258881088,74.0858,74.091,74.0078,74.0234,13188.6833
2012-11-29 14:50:00,142.4,142.41,142.29,142.38,11274.19697936609,74.0286,74.0338,73.9714,74.0182,11274.197
2012-11-29 14:55:00,142.38,142.43,142.27,142.3,17336.736864496914,74.0182,74.0442,73.961,73.9766,17336.7369
2012-11-29 15:00:00,142.29,142.41,142.28,142.32,18400.34035311636,73.9714,74.0338,73.9662,73.987,18400.3404
2012-11-29 15:05:00,142.33,142.38,142.25,142.33,14784.088491810253,73.9922,74.0182,73.9506,73.9922,14784.0885
2012-11-29 15:10:00,142.34,142.36,142.11,142.12,16911.295469049135,73.9974,74.0078,73.8779,73.8831,16911.2955
2012-11-29 15:15:00,142.11,142.19,142.11,142.15,7338.864071474153,73.8779,73.9194,73.8779,73.8987,7338.8641
2012-11-29 15:20:00,142.17,142.18,141.97,142.13,20102.105934907464,73.9091,73.9143,73.8051,73.8883,20102.1059
2012-11-29 15:25:00,142.13,142.21,142.05,142.18,15741.33163156775,73.8883,73.9298,73.8467,73.9143,15741.3316
2012-11-29 15:30:00,142.2,142.28,142.04,142.21,22761.11465645607,73.9246,73.9662,73.8415,73.9298,22761.1147
2012-11-29 15:35:00,142.24,142.34,142.06,142.33,26909.168262071897,73.9454,73.9974,73.8519,73.9922,26909.1683
2012-11-29 15:40:00,142.34,142.49,142.21,142.48,37864.28419485215,73.9974,74.0754,73.9298,74.0702,37864.2842
2012-11-29 15:45:00,142.44,142.46,142.15,142.16,28930.014890448834,74.0494,74.0598,73.8987,73.9039,28930.0149
2012-11-29 15:50:00,142.18,142.2,142.02,142.14,36268.87896192299,73.9143,73.9246,73.8311,73.8935,36268.879
2012-11-29 15:55:00,142.14,142.24,142.02,142.21,85620.08083386513,73.8935,73.9454,73.8311,73.9298,85620.0808
2012-11-30 09:30:00,142.67,143.53,142.1,143.48,21591.15081897468,74.169,74.6161,73.8727,74.5901,21591.1508
2012-11-30 09:35:00,143.43,143.95,143.41,143.56,24143.799191661343,74.5641,74.8344,74.5537,74.6317,24143.7992
2012-11-30 09:40:00,143.69,143.69,143.26,143.4,12763.24186343331,74.6992,74.6992,74.4757,74.5485,12763.2419
2012-11-30 09:45:00,143.4,143.66,143.11,143.29,15954.052329291637,74.5485,74.6836,74.3977,74.4913,15954.0523
2012-11-30 09:50:00,143.25,143.57,143.21,143.48,13826.845352052753,74.4705,74.6369,74.4497,74.5901,13826.8454
2012-11-30 09:55:00,143.47,143.77,143.39,143.77,19889.38523718357,74.5849,74.7408,74.5433,74.7408,19889.3852
2012-11-30 10:00:00,143.78,143.85,143.32,143.32,20421.18698149329,74.746,74.7824,74.5069,74.5069,20421.187
2012-11-30 10:05:00,143.38,143.95,143.35,143.42,38077.00489257604,74.5381,74.8344,74.5225,74.5589,38077.0049
2012-11-30 10:10:00,143.41,143.74,143.37,143.47,14571.367794086362,74.5537,74.7252,74.5329,74.5849,14571.3678
2012-11-30 10:15:00,143.47,143.55,143.3,143.47,12444.160816847478,74.5849,74.6265,74.4965,74.5849,12444.1608
2012-11-30 10:20:00,143.48,143.58,143.17,143.41,12550.521165709422,74.5901,74.6421,74.4289,74.5537,12550.5212
2012-11-30 10:25:00,143.44,143.5,143.17,143.3,9146.990002127206,74.5693,74.6005,74.4289,74.4965,9146.99
2012-11-30 10:30:00,143.29,143.29,143.05,143.1,7977.026164645818,74.4913,74.4913,74.3665,74.3925,7977.0262
2012-11-30 10:35:00,143.04,143.21,142.96,143.02,9997.87279302276,74.3613,74.4497,74.3197,74.3509,9997.8728
2012-11-30 10:40:00,143.02,143.2,142.99,142.99,10529.67453733248,74.3509,74.4445,74.3353,74.3353,10529.6745
2012-11-30 10:45:00,142.98,143.23,142.95,142.95,11912.359072537756,74.3301,74.4601,74.3145,74.3145,11912.3591
2012-11-30 10:50:00,142.88,143.03,142.84,142.99,5849.819187406933,74.2782,74.3561,74.2574,74.3353,5849.8192
2012-11-30 10:55:00,143.0,143.13,142.91,142.98,6594.341629440543,74.3405,74.4081,74.2938,74.3301,6594.3416
2012-11-30 11:00:00,142.98,143.15,142.92,142.97,7019.78302488832,74.3301,74.4185,74.299,74.3249,7019.783
2012-11-30 11:05:00,143.02,143.17,142.91,143.14,7126.143373750265,74.3509,74.4289,74.2938,74.4133,7126.1434
2012-11-30 11:10:00,143.12,143.17,143.04,143.04,4360.774303339715,74.4029,74.4289,74.3613,74.3613,4360.7743
2012-11-30 11:15:00,143.05,143.08,142.95,142.97,9891.512444160817,74.3665,74.3821,74.3145,74.3249,9891.5124
2012-11-30 11:20:00,142.96,143.05,142.89,142.97,14996.80918953414,74.3197,74.3665,74.2834,74.3249,14996.8092
2012-11-30 11:25:00,143.01,143.12,142.96,143.1,3828.972559029993,74.3457,74.4029,74.3197,74.3925,3828.9726
2012-11-30 11:30:00,143.1,143.2,143.06,143.15,23505.63709848968,74.3925,74.4445,74.3717,74.4185,23505.6371
2012-11-30 11:35:00,143.13,143.23,143.13,143.18,6275.260582854711,74.4081,74.4601,74.4081,74.4341,6275.2606
2012-11-30 11:40:00,143.18,143.21,143.11,143.16,7551.584769198042,74.4341,74.4497,74.3977,74.4237,7551.5848
2012-11-30 11:45:00,143.18,143.22,143.11,143.11,5211.657094235268,74.4341,74.4549,74.3977,74.3977,5211.6571
2012-11-30 11:50:00,143.11,143.3,143.03,143.3,7338.864071474153,74.3977,74.4965,74.3561,74.4965,7338.8641
2012-11-30 11:55:00,143.31,143.47,143.21,143.31,12018.7194213997,74.5017,74.5849,74.4497,74.5017,12018.7194
2012-11-30 12:00:00,143.34,143.41,143.26,143.35,14039.56604977664,74.5173,74.5537,74.4757,74.5225,14039.566
2012-11-30 12:05:00,143.32,143.51,143.31,143.46,10742.395235056369,74.5069,74.6057,74.5017,74.5797,10742.3952
2012-11-30 12:10:00,143.47,143.52,143.42,143.49,11061.476281642204,74.5849,74.6109,74.5589,74.5953,11061.4763
2012-11-30 12:15:00,143.51,143.62,143.49,143.55,15103.169538396083,74.6057,74.6629,74.5953,74.6265,15103.1695
2012-11-30 12:20:00,143.58,143.63,143.52,143.62,9678.791746436927,74.6421,74.6681,74.6109,74.6629,9678.7917
2012-11-30 12:25:00,143.64,143.64,143.5,143.52,11805.998723675812,74.6733,74.6733,74.6005,74.6109,11805.9987
2012-11-30 12:30:00,143.52,143.6,143.5,143.58,3297.170814720272,74.6109,74.6525,74.6005,74.6421,3297.1708
2012-11-30 12:35:00,143.61,143.62,143.55,143.57,3828.972559029993,74.6577,74.6629,74.6265,74.6369,3828.9726
2012-11-30 12:40:00,143.58,143.6,143.46,143.52,4254.41395447777,74.6421,74.6525,74.5797,74.6109,4254.414
2012-11-30 12:45:00,143.55,143.55,143.31,143.49,11486.91767708998,74.6265,74.6265,74.5017,74.5953,11486.9177
2012-11-30 12:50:00,143.4,143.41,143.3,143.38,4786.215698787491,74.5485,74.5537,74.4965,74.5381,4786.2157
2012-11-30 12:55:00,143.37,143.37,143.25,143.25,2446.2880238247176,74.5329,74.5329,74.4705,74.4705,2446.288
2012-11-30 13:00:00,143.28,143.51,143.28,143.45,2339.9276749627734,74.4861,74.6057,74.4861,74.5745,2339.9277
2012-11-30 13:05:00,143.43,143.44,143.31,143.37,3509.89151244416,74.5641,74.5693,74.5017,74.5329,3509.8915
2012-11-30 13:10:00,143.36,143.38,143.24,143.36,11061.476281642204,74.5277,74.5381,74.4653,74.5277,11061.4763
2012-11-30 13:15:00,143.31,143.37,143.28,143.31,4041.6932567538815,74.5017,74.5329,74.4861,74.5017,4041.6933
2012-11-30 13:20:00,143.32,143.37,143.26,143.36,10742.395235056369,74.5069,74.5329,74.4757,74.5277,10742.3952
2012-11-30 13:25:00,143.45,143.47,143.33,143.33,4786.215698787491,74.5745,74.5849,74.5121,74.5121,4786.2157
2012-11-30 13:30:00,143.39,143.44,143.24,143.24,4467.134652201658,74.5433,74.5693,74.4653,74.4653,4467.1347
2012-11-30 13:35:00,143.28,143.37,143.28,143.33,3828.972559029993,74.4861,74.5329,74.4861,74.5121,3828.9726
2012-11-30 13:40:00,143.4,143.41,143.31,143.37,3084.450116996384,74.5485,74.5537,74.5017,74.5329,3084.4501
2012-11-30 13:45:00,143.34,143.34,143.24,143.33,3828.972559029993,74.5173,74.5173,74.4653,74.5121,3828.9726
2012-11-30 13:50:00,143.35,143.4,143.33,143.38,4998.93639651138,74.5225,74.5485,74.5121,74.5381,4998.9364
2012-11-30 13:55:00,143.37,143.46,143.37,143.42,18506.700701978298,74.5329,74.5797,74.5329,74.5589,18506.7007
2012-11-30 14:00:00,143.44,143.51,143.37,143.5,6168.900233992767,74.5693,74.6057,74.5329,74.6005,6168.9002
2012-11-30 14:05:00,143.53,143.53,143.45,143.47,3935.332907891937,74.6161,74.6161,74.5745,74.5849,3935.3329
2012-11-30 14:10:00,143.47,143.54,143.42,143.48,9785.15209529887,74.5849,74.6213,74.5589,74.5901,9785.1521
2012-11-30 14:15:00,143.44,143.5,143.41,143.45,3722.612210168049,74.5693,74.6005,74.5537,74.5745,3722.6122
2012-11-30 14:20:00,143.47,143.54,143.44,143.48,11912.359072537756,74.5849,74.6213,74.5693,74.5901,11912.3591
2012-11-30 14:25:00,143.49,143.53,143.4,143.49,15209.529887258028,74.5953,74.6161,74.5485,74.5953,15209.5299
2012-11-30 14:30:00,143.49,143.53,143.42,143.47,14039.56604977664,74.5953,74.6161,74.5589,74.5849,14039.566
2012-11-30 14:35:00,143.49,143.62,143.47,143.47,13933.205700914696,74.5953,74.6629,74.5849,74.5849,13933.2057
2012-11-30 14:40:00,143.49,143.7,143.46,143.62,14465.007445224415,74.5953,74.7044,74.5797,74.6629,14465.0074
2012-11-30 14:45:00,143.62,143.63,143.42,143.44,17230.37651563497,74.6629,74.6681,74.5589,74.5693,17230.3765
2012-11-30 14:50:00,143.44,143.44,143.31,143.41,10316.953839608592,74.5693,74.5693,74.5017,74.5537,10316.9538
2012-11-30 14:55:00,143.44,143.47,143.31,143.43,15422.250584981915,74.5693,74.5849,74.5017,74.5641,15422.2506
2012-11-30 15:00:00,143.41,143.42,143.28,143.35,7551.584769198042,74.5537,74.5589,74.4861,74.5225,7551.5848
2012-11-30 15:05:00,143.33,143.41,143.31,143.38,9572.431397574985,74.5121,74.5537,74.5017,74.5381,9572.4314
2012-11-30 15:10:00,143.42,143.61,143.4,143.57,19783.02488832163,74.5589,74.6577,74.5485,74.6369,19783.0249
2012-11-30 15:15:00,143.56,143.61,143.47,143.57,53392.895128696015,74.6317,74.6577,74.5849,74.6369,53392.8951
2012-11-30 15:20:00,143.58,143.62,143.52,143.56,29674.537332482447,74.6421,74.6629,74.6109,74.6317,29674.5373
2012-11-30 15:25:00,143.56,143.64,143.49,143.63,29142.735588172724,74.6317,74.6733,74.5953,74.6681,29142.7356
2012-11-30 15:30:00,143.62,143.7,143.58,143.65,27015.52861093384,74.6629,74.7044,74.6421,74.6785,27015.5286
2012-11-30 15:35:00,143.63,143.78,143.63,143.7,22973.83535417996,74.6681,74.746,74.6681,74.7044,22973.8354
2012-11-30 15:40:00,143.71,143.72,143.37,143.37,32971.70814720272,74.7096,74.7148,74.5329,74.5329,32971.7081
2012-11-30 15:45:00,143.4,143.57,143.27,143.34,55307.38140821101,74.5485,74.6369,74.4809,74.5173,55307.3814
2012-11-30 15:50:00,143.36,143.42,143.24,143.39,49563.92256966602,74.5277,74.5589,74.4653,74.5433,49563.9226
2012-11-30 15:55:00,143.39,143.5,143.03,143.05,181557.11550733884,74.5433,74.6005,74.3561,74.3665,181557.1155
2012-12-03 09:30:00,143.45,143.85,143.21,143.61,21378.4301212508,74.5745,74.7824,74.4497,74.6577,21378.4301
2012-12-03 09:35:00,143.51,144.19,143.51,143.91,16698.574771325246,74.6057,74.9592,74.6057,74.8136,16698.5748
2012-12-03 09:40:00,143.86,144.44,143.86,144.34,14145.926398638583,74.7876,75.0891,74.7876,75.0372,14145.9264
2012-12-03 09:45:00,144.34,144.5,144.25,144.49,4467.134652201658,75.0372,75.1203,74.9904,75.1151,4467.1347
2012-12-03 09:50:00,144.46,144.46,144.35,144.4,9359.710699851094,75.0995,75.0995,75.0424,75.0683,9359.7107
2012-12-03 09:55:00,144.36,144.45,144.28,144.33,12656.881514571363,75.0476,75.0943,75.006,75.032,12656.8815
2012-12-03 10:00:00,144.19,144.42,143.89,143.95,36375.239310784935,74.9592,75.0787,74.8032,74.8344,36375.2393
2012-12-03 10:05:00,143.96,144.32,143.91,144.25,15847.691980429694,74.8396,75.0268,74.8136,74.9904,15847.692
2012-12-03 10:10:00,144.3,144.71,144.28,144.71,7870.665815783875,75.0164,75.2295,75.006,75.2295,7870.6658
2012-12-03 10:15:00,144.61,144.79,144.53,144.68,12975.9625611572,75.1775,75.2711,75.1359,75.2139,12975.9626
2012-12-03 10:20:00,144.66,144.73,144.54,144.59,12763.24186343331,75.2035,75.2399,75.1411,75.1671,12763.2419
2012-12-03 10:25:00,144.58,144.74,144.45,144.66,38715.16698574771,75.1619,75.2451,75.0943,75.2035,38715.167
2012-12-03 10:30:00,144.66,144.67,144.53,144.59,9572.431397574985,75.2035,75.2087,75.1359,75.1671,9572.4314
2012-12-03 10:35:00,144.53,144.54,144.32,144.42,6700.701978302488,75.1359,75.1411,75.0268,75.0787,6700.702
2012-12-03 10:40:00,144.39,144.44,144.25,144.32,3616.251861306104,75.0632,75.0891,74.9904,75.0268,3616.2519
2012-12-03 10:45:00,144.26,144.41,144.2,144.41,11805.998723675812,74.9956,75.0735,74.9644,75.0735,11805.9987
2012-12-03 10:50:00,144.39,144.39,144.12,144.29,16166.773027015526,75.0632,75.0632,74.9228,75.0112,16166.773
2012-12-03 10:55:00,144.31,144.47,144.29,144.41,14677.728142948306,75.0216,75.1047,75.0112,75.0735,14677.7281
2012-12-03 11:00:00,144.37,144.41,144.26,144.33,11593.278025951924,75.0528,75.0735,74.9956,75.032,11593.278
2012-12-03 11:05:00,144.38,144.42,144.28,144.32,7338.864071474153,75.058,75.0787,75.006,75.0268,7338.8641
2012-12-03 11:10:00,144.3,144.37,144.25,144.25,6168.900233992767,75.0164,75.0528,74.9904,74.9904,6168.9002
2012-12-03 11:15:00,144.25,144.41,144.21,144.31,8083.386513507763,74.9904,75.0735,74.9696,75.0216,8083.3865
2012-12-03 11:20:00,144.27,144.34,144.21,144.22,17655.817911082744,75.0008,75.0372,74.9696,74.9748,17655.8179
2012-12-03 11:25:00,144.25,144.27,144.18,144.19,3828.972559029993,74.9904,75.0008,74.954,74.9592,3828.9726
2012-12-03 11:30:00,144.18,144.23,143.75,143.97,20633.907679217184,74.954,74.98,74.7304,74.8448,20633.9077
2012-12-03 11:35:00,143.98,143.98,143.86,143.89,5530.738140821101,74.85,74.85,74.7876,74.8032,5530.7381
2012-12-03 11:40:00,143.91,144.22,143.89,144.15,8721.54860667943,74.8136,74.9748,74.8032,74.9384,8721.5486
2012-12-03 11:45:00,144.2,144.31,144.13,144.29,4786.215698787491,74.9644,75.0216,74.928,75.0112,4786.2157
2012-12-03 11:50:00,144.3,144.38,144.2,144.24,5637.098489683045,75.0164,75.058,74.9644,74.9852,5637.0985
2012-12-03 11:55:00,144.26,144.4,144.14,144.33,19357.58349287385,74.9956,75.0683,74.9332,75.032,19357.5835
2012-12-03 12:00:00,144.36,144.41,144.21,144.22,26164.645820038284,75.0476,75.0735,74.9696,74.9748,26164.6458
2012-12-03 12:05:00,144.24,144.32,144.05,144.05,6700.701978302488,74.9852,75.0268,74.8864,74.8864,6700.702
2012-12-03 12:10:00,144.05,144.11,143.94,143.98,7870.665815783875,74.8864,74.9176,74.8292,74.85,7870.6658
2012-12-03 12:15:00,144.01,144.1,143.94,144.1,4254.41395447777,74.8656,74.9124,74.8292,74.9124,4254.414
2012-12-03 12:20:00,144.14,144.25,144.11,144.19,3828.972559029993,74.9332,74.9904,74.9176,74.9592,3828.9726
2012-12-03 12:25:00,144.25,144.35,144.21,144.28,3722.612210168049,74.9904,75.0424,74.9696,75.006,3722.6122
2012-12-03 12:30:00,144.22,144.26,144.16,144.23,4148.053605615826,74.9748,74.9956,74.9436,74.98,4148.0536
2012-12-03 12:35:00,144.23,144.26,144.23,144.25,2233.567326100829,74.98,74.9956,74.98,74.9904,2233.5673
2012-12-03 12:40:00,144.2,144.26,144.17,144.22,4998.93639651138,74.9644,74.9956,74.9488,74.9748,4998.9364
2012-12-03 12:45:00,144.25,144.32,144.24,144.27,2659.0087215486064,74.9904,75.0268,74.9852,75.0008,2659.0087
2012-12-03 12:50:00,144.26,144.35,144.21,144.35,3616.251861306104,74.9956,75.0424,74.9696,75.0424,3616.2519
2012-12-03 12:55:00,144.32,144.34,144.16,144.21,3722.612210168049,75.0268,75.0372,74.9436,74.9696,3722.6122
2012-12-03 13:00:00,144.15,144.2,143.95,143.98,13188.683258881088,74.9384,74.9644,74.8344,74.85,13188.6833
2012-12-03 13:05:00,143.97,144.03,143.92,144.01,10104.233141884704,74.8448,74.876,74.8188,74.8656,10104.2331
2012-12-03 13:10:00,144.02,144.11,143.94,144.09,20952.988725803018,74.8708,74.9176,74.8292,74.9072,20952.9887
2012-12-03 13:15:00,144.09,144.21,143.97,144.18,34248.03233354605,74.9072,74.9696,74.8448,74.954,34248.0323
2012-12-03 13:20:00,144.19,144.29,144.19,144.27,14571.367794086362,74.9592,75.0112,74.9592,75.0008,14571.3678
2012-12-03 13:25:00,144.25,144.36,144.25,144.3,4467.134652201658,74.9904,75.0476,74.9904,75.0164,4467.1347
2012-12-03 13:30:00,144.3,144.3,143.99,144.01,5318.017443097213,75.0164,75.0164,74.8552,74.8656,5318.0174
2012-12-03 13:35:00,144.04,144.08,143.87,143.92,12231.440119123588,74.8812,74.902,74.7928,74.8188,12231.4401
2012-12-03 13:40:00,143.92,143.94,143.85,143.92,12125.079770261644,74.8188,74.8292,74.7824,74.8188,12125.0798
2012-12-03 13:45:00,143.92,144.08,143.9,144.01,14145.926398638583,74.8188,74.902,74.8084,74.8656,14145.9264
2012-12-03 13:50:00,144.0,144.03,143.97,143.98,2552.648372686662,74.8604,74.876,74.8448,74.85,2552.6484
2012-12-03 13:55:00,144.03,144.18,144.01,144.11,7445.224420336098,74.876,74.954,74.8656,74.9176,7445.2244
2012-12-03 14:00:00,144.1,144.12,143.97,144.02,7977.026164645818,74.9124,74.9228,74.8448,74.8708,7977.0262
2012-12-03 14:05:00,144.12,144.12,144.08,144.08,3509.89151244416,74.9228,74.9228,74.902,74.902,3509.8915
2012-12-03 14:10:00,144.14,144.14,144.05,144.09,7870.665815783875,74.9332,74.9332,74.8864,74.9072,7870.6658
2012-12-03 14:15:00,144.12,144.2,144.03,144.04,11593.278025951924,74.9228,74.9644,74.876,74.8812,11593.278
2012-12-03 14:20:00,144.05,144.13,144.03,144.09,8402.467560093595,74.8864,74.928,74.876,74.9072,8402.4676
2012-12-03 14:25:00,144.17,144.19,144.0,144.04,6807.062327164432,74.9488,74.9592,74.8604,74.8812,6807.0623
2012-12-03 14:30:00,144.04,144.18,143.95,143.96,10316.953839608592,74.8812,74.954,74.8344,74.8396,10316.9538
2012-12-03 14:35:00,143.98,144.03,143.83,143.85,6275.260582854711,74.85,74.876,74.772,74.7824,6275.2606
2012-12-03 14:40:00,143.84,144.09,143.82,144.09,4679.855349925547,74.7772,74.9072,74.7668,74.9072,4679.8553
2012-12-03 14:45:00,144.08,144.1,143.96,143.98,6700.701978302488,74.902,74.9124,74.8396,74.85,6700.702
2012-12-03 14:50:00,143.98,144.06,143.93,143.95,13933.205700914696,74.85,74.8916,74.824,74.8344,13933.2057
2012-12-03 14:55:00,143.94,144.03,143.94,144.0,7764.30546692193,74.8292,74.876,74.8292,74.8604,7764.3055
2012-12-03 15:00:00,144.01,144.18,143.98,144.09,24994.6819825569,74.8656,74.954,74.85,74.9072,24994.682
2012-12-03 15:05:00,144.11,144.11,143.94,144.0,17655.817911082744,74.9176,74.9176,74.8292,74.8604,17655.8179
2012-12-03 15:10:00,144.02,144.02,143.88,143.95,8189.746862369707,74.8708,74.8708,74.798,74.8344,8189.7469
2012-12-03 15:15:00,143.95,143.98,143.4,143.41,27228.249308657727,74.8344,74.85,74.5485,74.5537,27228.2493
2012-12-03 15:20:00,143.4,143.58,143.34,143.57,22973.83535417996,74.5485,74.6421,74.5173,74.6369,22973.8354
2012-12-03 15:25:00,143.61,143.66,143.56,143.62,12444.160816847478,74.6577,74.6836,74.6317,74.6629,12444.1608
2012-12-03 15:30:00,143.67,143.7,143.59,143.63,13188.683258881088,74.6888,74.7044,74.6473,74.6681,13188.6833
2012-12-03 15:35:00,143.62,143.8,143.59,143.76,19357.58349287385,74.6629,74.7564,74.6473,74.7356,19357.5835
2012-12-03 15:40:00,143.76,143.96,143.72,143.92,25526.48372686662,74.7356,74.8396,74.7148,74.8188,25526.4837
2012-12-03 15:45:00,143.93,144.07,143.84,143.84,51159.32780259519,74.824,74.8968,74.7772,74.7772,51159.3278
2012-12-03 15:50:00,143.84,143.94,143.78,143.87,25739.20442459051,74.7772,74.8292,74.746,74.7928,25739.2044
2012-12-03 15:55:00,143.87,143.94,143.59,143.7,105828.54711763452,74.7928,74.8292,74.6473,74.7044,105828.5471
2012-12-04 09:30:00,143.39,143.63,142.91,142.92,24143.799191661343,74.5433,74.6681,74.2938,74.299,24143.7992
2012-12-04 09:35:00,142.96,143.56,142.88,143.41,7126.143373750265,74.3197,74.6317,74.2782,74.5537,7126.1434
2012-12-04 09:40:00,143.49,143.85,143.35,143.85,6700.701978302488,74.5953,74.7824,74.5225,74.7824,6700.702
2012-12-04 09:45:00,143.89,144.08,143.84,143.95,11593.278025951924,74.8032,74.902,74.7772,74.8344,11593.278
2012-12-04 09:50:00,143.97,144.03,143.75,143.75,9572.431397574985,74.8448,74.876,74.7304,74.7304,9572.4314
2012-12-04 09:55:00,143.69,143.97,143.69,143.93,5637.098489683045,74.6992,74.8448,74.6992,74.824,5637.0985
2012-12-04 10:00:00,144.0,144.22,143.88,143.97,8934.269304403317,74.8604,74.9748,74.798,74.8448,8934.2693
2012-12-04 10:05:00,143.97,144.25,143.81,144.2,4998.93639651138,74.8448,74.9904,74.7616,74.9644,4998.9364
2012-12-04 10:10:00,144.25,144.48,144.19,144.25,7232.503722612209,74.9904,75.1099,74.9592,74.9904,7232.5037
2012-12-04 10:15:00,144.27,144.48,144.22,144.34,6913.422676026376,75.0008,75.1099,74.9748,75.0372,6913.4227
2012-12-04 10:20:00,144.32,144.52,144.23,144.23,7870.665815783875,75.0268,75.1307,74.98,74.98,7870.6658
2012-12-04 10:25:00,144.21,144.25,143.93,143.94,8402.467560093595,74.9696,74.9904,74.824,74.8292,8402.4676
2012-12-04 10:30:00,143.94,144.34,143.9,144.3,8402.467560093595,74.8292,75.0372,74.8084,75.0164,8402.4676
2012-12-04 10:35:00,144.25,144.33,144.19,144.25,3509.89151244416,74.9904,75.032,74.9592,74.9904,3509.8915
2012-12-04 10:40:00,144.25,144.39,144.03,144.04,8296.107211231652,74.9904,75.0632,74.876,74.8812,8296.1072
2012-12-04 10:45:00,144.05,144.26,144.05,144.26,4998.93639651138,74.8864,74.9956,74.8864,74.9956,4998.9364
2012-12-04 10:50:00,144.26,144.26,144.08,144.1,2446.2880238247176,74.9956,74.9956,74.902,74.9124,2446.288
2012-12-04 10:55:00,144.02,144.02,143.83,143.96,3084.450116996384,74.8708,74.8708,74.772,74.8396,3084.4501
2012-12-04 11:00:00,143.87,143.91,143.78,143.79,2552.648372686662,74.7928,74.8136,74.746,74.7512,2552.6484
2012-12-04 11:05:00,143.77,144.04,143.75,143.94,9146.990002127206,74.7408,74.8812,74.7304,74.8292,9146.99
2012-12-04 11:10:00,143.91,143.97,143.79,143.91,4892.576047649435,74.8136,74.8448,74.7512,74.8136,4892.576
2012-12-04 11:15:00,143.88,143.94,143.75,143.75,6700.701978302488,74.798,74.8292,74.7304,74.7304,6700.702
2012-12-04 11:20:00,143.73,143.77,143.67,143.69,1914.4862795149968,74.72,74.7408,74.6888,74.6992,1914.4863
2012-12-04 11:25:00,143.63,143.75,143.47,143.47,14784.088491810253,74.6681,74.7304,74.5849,74.5849,14784.0885
2012-12-04 11:30:00,143.52,143.63,143.47,143.52,6700.701978302488,74.6109,74.6681,74.5849,74.6109,6700.702
2012-12-04 11:35:00,143.52,143.64,143.52,143.57,5849.819187406933,74.6109,74.6733,74.6109,74.6369,5849.8192
2012-12-04 11:40:00,143.7,143.7,143.44,143.66,6700.701978302488,74.7044,74.7044,74.5693,74.6836,6700.702
2012-12-04 11:45:00,143.66,143.66,143.6,143.61,1489.0448840672195,74.6836,74.6836,74.6525,74.6577,1489.0449
2012-12-04 11:50:00,143.62,143.78,143.62,143.7,9146.990002127206,74.6629,74.746,74.6629,74.7044,9146.99
2012-12-04 11:55:00,143.72,143.92,143.72,143.92,12018.7194213997,74.7148,74.8188,74.7148,74.8188,12018.7194
2012-12-04 12:00:00,143.87,143.94,143.77,143.86,10742.395235056369,74.7928,74.8292,74.7408,74.7876,10742.3952
2012-12-04 12:05:00,143.87,143.9,143.79,143.9,1914.4862795149968,74.7928,74.8084,74.7512,74.8084,1914.4863
2012-12-04 12:10:00,143.94,143.94,143.72,143.92,7126.143373750265,74.8292,74.8292,74.7148,74.8188,7126.1434
2012-12-04 12:15:00,143.89,143.98,143.78,143.78,3509.89151244416,74.8032,74.85,74.746,74.746,3509.8915
2012-12-04 12:20:00,143.76,143.81,143.65,143.72,4041.6932567538815,74.7356,74.7616,74.6785,74.7148,4041.6933
2012-12-04 12:25:00,143.7,144.16,143.7,144.01,6913.422676026376,74.7044,74.9436,74.7044,74.8656,6913.4227
2012-12-04 12:30:00,144.04,144.21,143.83,144.08,7019.78302488832,74.8812,74.9696,74.772,74.902,7019.783
2012-12-04 12:35:00,144.07,144.16,143.92,144.1,6062.539885130822,74.8968,74.9436,74.8188,74.9124,6062.5399
2012-12-04 12:40:00,144.1,144.11,143.99,144.03,4148.053605615826,74.9124,74.9176,74.8552,74.876,4148.0536
2012-12-04 12:45:00,143.98,144.24,143.98,144.14,2552.648372686662,74.85,74.9852,74.85,74.9332,2552.6484
2012-12-04 12:50:00,144.14,144.14,143.96,144.02,5956.179536268878,74.9332,74.9332,74.8396,74.8708,5956.1795
2012-12-04 12:55:00,144.02,144.09,143.95,144.0,1914.4862795149968,74.8708,74.9072,74.8344,74.8604,1914.4863
2012-12-04 13:00:00,143.91,144.0,143.76,143.89,8402.467560093595,74.8136,74.8604,74.7356,74.8032,8402.4676
2012-12-04 13:05:00,143.92,143.99,143.9,143.96,2233.567326100829,74.8188,74.8552,74.8084,74.8396,2233.5673
2012-12-04 13:10:00,144.0,144.23,143.96,144.18,5637.098489683045,74.8604,74.98,74.8396,74.954,5637.0985
2012-12-04 13:15:00,144.27,144.27,144.13,144.21,3190.8104658583275,75.0008,75.0008,74.928,74.9696,3190.8105
2012-12-04 13:20:00,144.25,144.41,144.24,144.38,4041.6932567538815,74.9904,75.0735,74.9852,75.058,4041.6933
2012-12-04 13:25:00,144.38,144.48,144.29,144.48,3828.972559029993,75.058,75.1099,75.0112,75.1099,3828.9726
2012-12-04 13:30:00,144.41,144.43,144.23,144.23,2233.567326100829,75.0735,75.0839,74.98,74.98,2233.5673
2012-12-04 13:35:00,144.25,144.36,144.22,144.22,2765.36907041055,74.9904,75.0476,74.9748,74.9748,2765.3691
2012-12-04 13:40:00,144.22,144.32,144.17,144.17,7657.945118059986,74.9748,75.0268,74.9488,74.9488,7657.9451
2012-12-04 13:45:00,144.17,144.34,144.17,144.24,5849.819187406933,74.9488,75.0372,74.9488,74.9852,5849.8192
2012-12-04 13:50:00,144.2,144.47,144.2,144.47,5743.45883854499,74.9644,75.1047,74.9644,75.1047,5743.4588
2012-12-04 13:55:00,144.53,144.73,144.5,144.67,14145.926398638583,75.1359,75.2399,75.1203,75.2087,14145.9264
2012-12-04 14:00:00,144.67,144.79,144.65,144.78,11274.19697936609,75.2087,75.2711,75.1983,75.2659,11274.197
2012-12-04 14:05:00,144.75,144.79,144.63,144.72,18293.98000425441,75.2503,75.2711,75.1879,75.2347,18293.98
2012-12-04 14:10:00,144.75,144.75,144.59,144.67,10636.034886194426,75.2503,75.2503,75.1671,75.2087,10636.0349
2012-12-04 14:15:00,144.68,144.72,144.57,144.62,5849.819187406933,75.2139,75.2347,75.1567,75.1827,5849.8192
2012-12-04 14:20:00,144.6,144.64,144.55,144.55,6381.620931716655,75.1723,75.1931,75.1463,75.1463,6381.6209
2012-12-04 14:25:00,144.45,144.57,144.41,144.51,9785.15209529887,75.0943,75.1567,75.0735,75.1255,9785.1521
2012-12-04 14:30:00,144.51,144.55,144.29,144.38,7764.30546692193,75.1255,75.1463,75.0112,75.058,7764.3055
2012-12-04 14:35:00,144.38,144.43,144.27,144.27,6381.620931716655,75.058,75.0839,75.0008,75.0008,6381.6209
2012-12-04 14:40:00,144.35,144.63,144.35,144.43,4998.93639651138,75.0424,75.1879,75.0424,75.0839,4998.9364
2012-12-04 14:45:00,144.42,144.51,144.34,144.34,2127.206977238885,75.0787,75.1255,75.0372,75.0372,2127.207
2012-12-04 14:50:00,144.4,144.55,144.38,144.53,3722.612210168049,75.0683,75.1463,75.058,75.1359,3722.6122
2012-12-04 14:55:00,144.43,144.46,144.37,144.43,6913.422676026376,75.0839,75.0995,75.0528,75.0839,6913.4227
2012-12-04 15:00:00,144.45,144.57,144.34,144.49,28610.933843863004,75.0943,75.1567,75.0372,75.1151,28610.9338
2012-12-04 15:05:00,144.52,144.56,144.37,144.37,32865.34779834077,75.1307,75.1515,75.0528,75.0528,32865.3478
2012-12-04 15:10:00,144.38,144.4,144.21,144.32,5637.098489683045,75.058,75.0683,74.9696,75.0268,5637.0985
2012-12-04 15:15:00,144.35,144.41,144.2,144.37,13188.683258881088,75.0424,75.0735,74.9644,75.0528,13188.6833
2012-12-04 15:20:00,144.35,144.39,144.21,144.24,12763.24186343331,75.0424,75.0632,74.9696,74.9852,12763.2419
2012-12-04 15:25:00,144.25,144.4,144.21,144.26,6487.9812805786,74.9904,75.0683,74.9696,74.9956,6487.9813
2012-12-04 15:30:00,144.29,144.41,144.19,144.28,12550.521165709422,75.0112,75.0735,74.9592,75.006,12550.5212
2012-12-04 15:35:00,144.25,144.36,144.23,144.25,13614.124654328863,74.9904,75.0476,74.98,74.9904,13614.1247
2012-12-04 15:40:00,144.25,144.27,144.05,144.15,16166.773027015526,74.9904,75.0008,74.8864,74.9384,16166.773
2012-12-04 15:45:00,144.13,144.25,143.95,143.99,29780.89768134439,74.928,74.9904,74.8344,74.8552,29780.8977
2012-12-04 15:50:00,144.0,144.07,143.73,143.76,34248.03233354605,74.8604,74.8968,74.72,74.7356,34248.0323
2012-12-04 15:55:00,143.79,143.8,143.38,143.44,117847.26653903424,74.7512,74.7564,74.5381,74.5693,117847.2665
2012-12-05 09:30:00,143.7,143.7,143.03,143.39,16379.493724739414,74.7044,74.7044,74.3561,74.5433,16379.4937
2012-12-05 09:35:00,143.47,143.54,143.02,143.15,15209.529887258028,74.5849,74.6213,74.3509,74.4185,15209.5299
2012-12-05 09:40:00,143.17,143.36,143.11,143.28,5424.377791959157,74.4289,74.5277,74.3977,74.4861,5424.3778
2012-12-05 09:45:00,143.34,143.41,143.01,143.01,5424.377791959157,74.5173,74.5537,74.3457,74.3457,5424.3778
2012-12-05 09:50:00,142.97,143.12,142.77,143.12,9040.62965326526,74.3249,74.4029,74.221,74.4029,9040.6297
2012-12-05 09:55:00,143.13,143.39,142.87,143.28,9785.15209529887,74.4081,74.5433,74.273,74.4861,9785.1521
2012-12-05 10:00:00,143.35,143.52,143.04,143.09,8189.746862369707,74.5225,74.6109,74.3613,74.3873,8189.7469
2012-12-05 10:05:00,143.03,143.14,142.71,142.74,23718.357796213568,74.3561,74.4133,74.1898,74.2054,23718.3578
2012-12-05 10:10:00,142.72,142.84,142.65,142.72,13614.124654328863,74.195,74.2574,74.1586,74.195,13614.1247
2012-12-05 10:15:00,142.72,142.72,142.39,142.42,14890.448840672196,74.195,74.195,74.0234,74.039,14890.4488
2012-12-05 10:20:00,142.46,142.75,142.25,142.25,21697.511167836627,74.0598,74.2106,73.9506,73.9506,21697.5112
2012-12-05 10:25:00,142.33,142.65,142.24,142.46,12763.24186343331,73.9922,74.1586,73.9454,74.0598,12763.2419
2012-12-05 10:30:00,142.46,142.71,142.46,142.61,5849.819187406933,74.0598,74.1898,74.0598,74.1378,5849.8192
2012-12-05 10:35:00,142.66,142.66,142.29,142.32,9146.990002127206,74.1638,74.1638,73.9714,73.987,9146.99
2012-12-05 10:40:00,142.41,142.61,142.23,142.32,7870.665815783875,74.0338,74.1378,73.9402,73.987,7870.6658
2012-12-05 10:45:00,142.38,142.39,142.16,142.27,10636.034886194426,74.0182,74.0234,73.9039,73.961,10636.0349
2012-12-05 10:50:00,142.24,142.32,142.18,142.19,5318.017443097213,73.9454,73.987,73.9143,73.9194,5318.0174
2012-12-05 10:55:00,142.22,142.52,142.09,142.37,21484.790470112737,73.935,74.091,73.8675,74.013,21484.7905
2012-12-05 11:00:00,142.33,142.39,142.2,142.36,8189.746862369707,73.9922,74.0234,73.9246,74.0078,8189.7469
2012-12-05 11:05:00,142.37,142.59,142.37,142.5,17230.37651563497,74.013,74.1274,74.013,74.0806,17230.3765
2012-12-05 11:10:00,142.53,142.89,142.53,142.67,18293.98000425441,74.0962,74.2834,74.0962,74.169,18293.98
2012-12-05 11:15:00,142.57,142.68,142.44,142.45,5530.738140821101,74.117,74.1742,74.0494,74.0546,5530.7381
2012-12-05 11:20:00,142.54,142.68,142.46,142.68,10955.115932780258,74.1014,74.1742,74.0598,74.1742,10955.1159
2012-12-05 11:25:00,142.67,142.81,142.52,142.71,8083.386513507763,74.169,74.2418,74.091,74.1898,8083.3865
2012-12-05 11:30:00,142.75,143.05,142.74,142.93,12869.602212295256,74.2106,74.3665,74.2054,74.3041,12869.6022
2012-12-05 11:35:00,142.9,142.96,142.78,142.85,11699.638374813869,74.2886,74.3197,74.2262,74.2626,11699.6384
2012-12-05 11:40:00,142.85,142.93,142.71,142.75,5424.377791959157,74.2626,74.3041,74.1898,74.2106,5424.3778
2012-12-05 11:45:00,142.8,142.89,142.74,142.82,7338.864071474153,74.2366,74.2834,74.2054,74.247,7338.8641
2012-12-05 11:50:00,142.79,142.84,142.7,142.79,5637.098489683045,74.2314,74.2574,74.1846,74.2314,5637.0985
2012-12-05 11:55:00,142.83,143.02,142.8,142.96,9997.87279302276,74.2522,74.3509,74.2366,74.3197,9997.8728
2012-12-05 12:00:00,142.95,143.15,142.93,143.12,6594.341629440543,74.3145,74.4185,74.3041,74.4029,6594.3416
2012-12-05 12:05:00,143.18,143.36,142.93,142.96,31163.582216549665,74.4341,74.5277,74.3041,74.3197,31163.5822
2012-12-05 12:10:00,142.95,143.02,142.82,142.86,3084.450116996384,74.3145,74.3509,74.247,74.2678,3084.4501
2012-12-05 12:15:00,142.84,142.92,142.67,142.81,22442.03360987024,74.2574,74.299,74.169,74.2418,22442.0336
2012-12-05 12:20:00,142.84,142.98,142.8,142.92,36800.68070623271,74.2574,74.3301,74.2366,74.299,36800.6807
2012-12-05 12:25:00,142.97,143.02,142.89,142.97,9678.791746436927,74.3249,74.3509,74.2834,74.3249,9678.7917
2012-12-05 12:30:00,143.0,143.11,142.95,142.98,7657.945118059986,74.3405,74.3977,74.3145,74.3301,7657.9451
2012-12-05 12:35:00,143.0,143.16,142.91,143.0,6700.701978302488,74.3405,74.4237,74.2938,74.3405,6700.702
2012-12-05 12:40:00,142.96,143.14,142.96,143.0,6807.062327164432,74.3197,74.4133,74.3197,74.3405,6807.0623
2012-12-05 12:45:00,142.94,143.02,142.9,142.91,5849.819187406933,74.3093,74.3509,74.2886,74.2938,5849.8192
2012-12-05 12:50:00,142.94,142.98,142.76,142.92,7338.864071474153,74.3093,74.3301,74.2158,74.299,7338.8641
2012-12-05 12:55:00,142.95,143.15,142.92,143.15,14890.448840672196,74.3145,74.4185,74.299,74.4185,14890.4488
2012-12-05 13:00:00,143.17,143.22,143.13,143.22,8721.54860667943,74.4289,74.4549,74.4081,74.4549,8721.5486
2012-12-05 13:05:00,143.18,143.29,143.15,143.29,19038.50244628802,74.4341,74.4913,74.4185,74.4913,19038.5024
2012-12-05 13:10:00,143.24,143.28,143.13,143.15,6913.422676026376,74.4653,74.4861,74.4081,74.4185,6913.4227
2012-12-05 13:15:00,143.19,143.31,143.15,143.16,7657.945118059986,74.4393,74.5017,74.4185,74.4237,7657.9451
2012-12-05 13:20:00,143.14,143.22,143.07,143.12,6062.539885130822,74.4133,74.4549,74.3769,74.4029,6062.5399
2012-12-05 13:25:00,143.12,143.2,143.03,143.13,9572.431397574985,74.4029,74.4445,74.3561,74.4081,9572.4314
2012-12-05 13:30:00,143.12,143.23,143.11,143.22,7977.026164645818,74.4029,74.4601,74.3977,74.4549,7977.0262
2012-12-05 13:35:00,143.21,143.31,143.09,143.15,12656.881514571363,74.4497,74.5017,74.3873,74.4185,12656.8815
2012-12-05 13:40:00,143.17,143.31,143.13,143.25,7445.224420336098,74.4289,74.5017,74.4081,74.4705,7445.2244
2012-12-05 13:45:00,143.18,143.25,143.14,143.15,7977.026164645818,74.4341,74.4705,74.4133,74.4185,7977.0262
2012-12-05 13:50:00,143.15,143.19,143.11,143.17,9146.990002127206,74.4185,74.4393,74.3977,74.4289,9146.99
2012-12-05 13:55:00,143.15,143.15,143.02,143.06,4467.134652201658,74.4185,74.4185,74.3509,74.3717,4467.1347
2012-12-05 14:00:00,143.06,143.21,143.06,143.12,8189.746862369707,74.3717,74.4497,74.3717,74.4029,8189.7469
2012-12-05 14:05:00,143.04,143.15,142.99,143.0,6807.062327164432,74.3613,74.4185,74.3353,74.3405,6807.0623
2012-12-05 14:10:00,143.01,143.15,143.01,143.01,5318.017443097213,74.3457,74.4185,74.3457,74.3457,5318.0174
2012-12-05 14:15:00,143.03,143.28,143.03,143.22,9253.350350989149,74.3561,74.4861,74.3561,74.4549,9253.3504
2012-12-05 14:20:00,143.19,143.27,143.13,143.18,8296.107211231652,74.4393,74.4809,74.4081,74.4341,8296.1072
2012-12-05 14:25:00,143.16,143.25,143.14,143.16,9997.87279302276,74.4237,74.4705,74.4133,74.4237,9997.8728
2012-12-05 14:30:00,143.18,143.29,143.17,143.26,10742.395235056369,74.4341,74.4913,74.4289,74.4757,10742.3952
2012-12-05 14:35:00,143.28,143.32,143.25,143.3,4467.134652201658,74.4861,74.5069,74.4705,74.4965,4467.1347
2012-12-05 14:40:00,143.31,143.46,143.3,143.31,9253.350350989149,74.5017,74.5797,74.4965,74.5017,9253.3504
2012-12-05 14:45:00,143.33,143.35,143.28,143.29,4467.134652201658,74.5121,74.5225,74.4861,74.4913,4467.1347
2012-12-05 14:50:00,143.29,143.47,143.25,143.37,10636.034886194426,74.4913,74.5849,74.4705,74.5329,10636.0349
2012-12-05 14:55:00,143.36,143.49,143.31,143.31,10636.034886194426,74.5277,74.5953,74.5017,74.5017,10636.0349
2012-12-05 15:00:00,143.31,143.49,143.31,143.49,11061.476281642204,74.5017,74.5953,74.5017,74.5953,11061.4763
2012-12-05 15:05:00,143.5,143.58,143.46,143.58,8721.54860667943,74.6005,74.6421,74.5797,74.6421,8721.5486
2012-12-05 15:10:00,143.55,143.57,143.43,143.5,11167.836630504144,74.6265,74.6369,74.5641,74.6005,11167.8366
2012-12-05 15:15:00,143.54,143.63,143.37,143.52,10423.314188470536,74.6213,74.6681,74.5329,74.6109,10423.3142
2012-12-05 15:20:00,143.47,143.47,143.34,143.39,9040.62965326526,74.5849,74.5849,74.5173,74.5433,9040.6297
2012-12-05 15:25:00,143.36,143.36,143.21,143.21,12231.440119123588,74.5277,74.5277,74.4497,74.4497,12231.4401
2012-12-05 15:30:00,143.24,143.28,143.19,143.25,9678.791746436927,74.4653,74.4861,74.4393,74.4705,9678.7917
2012-12-05 15:35:00,143.25,143.27,143.13,143.2,14784.088491810253,74.4705,74.4809,74.4081,74.4445,14784.0885
2012-12-05 15:40:00,143.21,143.28,143.14,143.25,15847.691980429694,74.4497,74.4861,74.4133,74.4705,15847.692
2012-12-05 15:45:00,143.24,143.25,143.13,143.23,17868.538608806633,74.4653,74.4705,74.4081,74.4601,17868.5386
2012-12-05 15:50:00,143.22,143.43,143.22,143.37,46585.83280153158,74.4549,74.5641,74.4549,74.5329,46585.8328
2012-12-05 15:55:00,143.36,143.37,143.02,143.16,60944.47989789405,74.5277,74.5329,74.3509,74.4237,60944.4799
2012-12-06 09:30:00,145.43,145.43,144.1,145.03,56902.78664114018,75.6038,75.6038,74.9124,75.3959,56902.7866
2012-12-06 09:35:00,144.95,145.35,144.88,145.2,24675.600935971062,75.3543,75.5622,75.3179,75.4842,24675.6009
2012-12-06 09:40:00,145.24,145.27,144.82,144.84,9253.350350989149,75.505,75.5206,75.2867,75.2971,9253.3504
2012-12-06 09:45:00,144.72,145.06,144.54,144.84,18613.06105084024,75.2347,75.4115,75.1411,75.2971,18613.0611
2012-12-06 09:50:00,144.82,144.99,144.7,144.98,8083.386513507763,75.2867,75.3751,75.2243,75.3699,8083.3865
2012-12-06 09:55:00,145.0,145.04,144.92,145.0,6487.9812805786,75.3803,75.4011,75.3387,75.3803,6487.9813
2012-12-06 10:00:00,145.03,145.05,144.82,144.97,18400.34035311636,75.3959,75.4063,75.2867,75.3647,18400.3404
2012-12-06 10:05:00,144.95,145.16,144.88,145.04,15103.169538396083,75.3543,75.4634,75.3179,75.4011,15103.1695
2012-12-06 10:10:00,145.06,145.26,145.03,145.16,26164.645820038284,75.4115,75.5154,75.3959,75.4634,26164.6458
2012-12-06 10:15:00,145.17,145.38,145.13,145.24,19251.22314401191,75.4686,75.5778,75.4478,75.505,19251.2231
2012-12-06 10:20:00,145.3,145.35,145.02,145.14,12337.800467985531,75.5362,75.5622,75.3907,75.453,12337.8005
2012-12-06 10:25:00,145.07,145.17,145.0,145.04,8296.107211231652,75.4167,75.4686,75.3803,75.4011,8296.1072
2012-12-06 10:30:00,145.04,145.11,144.96,145.01,17868.538608806633,75.4011,75.4375,75.3595,75.3855,17868.5386
2012-12-06 10:35:00,145.01,145.16,145.0,145.16,9891.512444160817,75.3855,75.4634,75.3803,75.4634,9891.5124
2012-12-06 10:40:00,145.19,145.3,145.14,145.23,15528.61093384386,75.479,75.5362,75.453,75.4998,15528.6109
2012-12-06 10:45:00,145.21,145.44,145.2,145.43,12018.7194213997,75.4894,75.609,75.4842,75.6038,12018.7194
2012-12-06 10:50:00,145.43,145.48,145.26,145.34,9678.791746436927,75.6038,75.6298,75.5154,75.557,9678.7917
2012-12-06 10:55:00,145.34,145.43,145.14,145.17,4041.6932567538815,75.557,75.6038,75.453,75.4686,4041.6933
2012-12-06 11:00:00,145.12,145.2,145.11,145.18,8721.54860667943,75.4427,75.4842,75.4375,75.4738,8721.5486
2012-12-06 11:05:00,145.2,145.26,145.11,145.11,7445.224420336098,75.4842,75.5154,75.4375,75.4375,7445.2244
2012-12-06 11:10:00,145.14,145.32,145.14,145.24,7232.503722612209,75.453,75.5466,75.453,75.505,7232.5037
2012-12-06 11:15:00,145.23,145.33,145.23,145.29,4254.41395447777,75.4998,75.5518,75.4998,75.531,4254.414
2012-12-06 11:20:00,145.31,145.37,145.28,145.37,8827.908955541372,75.5414,75.5726,75.5258,75.5726,8827.909
2012-12-06 11:25:00,145.35,145.43,145.3,145.31,6594.341629440543,75.5622,75.6038,75.5362,75.5414,6594.3416
2012-12-06 11:30:00,145.33,145.36,145.2,145.2,6913.422676026376,75.5518,75.5674,75.4842,75.4842,6913.4227
2012-12-06 11:35:00,145.23,145.39,145.23,145.37,8189.746862369707,75.4998,75.583,75.4998,75.5726,8189.7469
2012-12-06 11:40:00,145.35,145.4,145.32,145.34,4786.215698787491,75.5622,75.5882,75.5466,75.557,4786.2157
2012-12-06 11:45:00,145.36,145.37,145.3,145.36,2233.567326100829,75.5674,75.5726,75.5362,75.5674,2233.5673
2012-12-06 11:50:00,145.36,145.37,145.32,145.35,2446.2880238247176,75.5674,75.5726,75.5466,75.5622,2446.288
2012-12-06 11:55:00,145.34,145.44,145.32,145.35,5318.017443097213,75.557,75.609,75.5466,75.5622,5318.0174
2012-12-06 12:00:00,145.36,145.36,145.29,145.3,3403.531163582216,75.5674,75.5674,75.531,75.5362,3403.5312
2012-12-06 12:05:00,145.3,145.35,145.13,145.2,9466.071048713038,75.5362,75.5622,75.4478,75.4842,9466.071
2012-12-06 12:10:00,145.21,145.27,145.13,145.24,8189.746862369707,75.4894,75.5206,75.4478,75.505,8189.7469
2012-12-06 12:15:00,145.26,145.35,145.24,145.33,6700.701978302488,75.5154,75.5622,75.505,75.5518,6700.702
2012-12-06 12:20:00,145.31,145.34,145.25,145.31,3722.612210168049,75.5414,75.557,75.5102,75.5414,3722.6122
2012-12-06 12:25:00,145.26,145.28,145.19,145.2,3722.612210168049,75.5154,75.5258,75.479,75.4842,3722.6122
2012-12-06 12:30:00,145.2,145.35,145.2,145.33,8083.386513507763,75.4842,75.5622,75.4842,75.5518,8083.3865
2012-12-06 12:35:00,145.33,145.42,145.31,145.38,5637.098489683045,75.5518,75.5986,75.5414,75.5778,5637.0985
2012-12-06 12:40:00,145.38,145.38,145.25,145.28,5956.179536268878,75.5778,75.5778,75.5102,75.5258,5956.1795
2012-12-06 12:45:00,145.26,145.32,145.2,145.32,11486.91767708998,75.5154,75.5466,75.4842,75.5466,11486.9177
2012-12-06 12:50:00,145.29,145.29,145.23,145.23,2659.0087215486064,75.531,75.531,75.4998,75.4998,2659.0087
2012-12-06 12:55:00,145.26,145.32,145.23,145.32,10316.953839608592,75.5154,75.5466,75.4998,75.5466,10316.9538
2012-12-06 13:00:00,145.27,145.3,145.24,145.25,13507.76430546692,75.5206,75.5362,75.505,75.5102,13507.7643
2012-12-06 13:05:00,145.28,145.32,145.23,145.25,4148.053605615826,75.5258,75.5466,75.4998,75.5102,4148.0536
2012-12-06 13:10:00,145.26,145.26,145.07,145.08,16273.13337587747,75.5154,75.5154,75.4167,75.4219,16273.1334
2012-12-06 13:15:00,145.08,145.19,145.08,145.19,6594.341629440543,75.4219,75.479,75.4219,75.479,6594.3416
2012-12-06 13:20:00,145.19,145.22,145.16,145.17,8296.107211231652,75.479,75.4946,75.4634,75.4686,8296.1072
2012-12-06 13:25:00,145.15,145.19,145.12,145.17,4254.41395447777,75.4582,75.479,75.4427,75.4686,4254.414
2012-12-06 13:30:00,145.18,145.25,145.18,145.21,10636.034886194426,75.4738,75.5102,75.4738,75.4894,10636.0349
2012-12-06 13:35:00,145.2,145.23,145.13,145.23,5424.377791959157,75.4842,75.4998,75.4478,75.4998,5424.3778
2012-12-06 13:40:00,145.22,145.23,145.15,145.18,7445.224420336098,75.4946,75.4998,75.4582,75.4738,7445.2244
2012-12-06 13:45:00,145.18,145.2,145.13,145.17,9997.87279302276,75.4738,75.4842,75.4478,75.4686,9997.8728
2012-12-06 13:50:00,145.19,145.32,145.16,145.23,15315.890236119973,75.479,75.5466,75.4634,75.4998,15315.8902
2012-12-06 13:55:00,145.2,145.2,145.11,145.2,3616.251861306104,75.4842,75.4842,75.4375,75.4842,3616.2519
2012-12-06 14:00:00,145.17,145.18,145.08,145.1,2659.0087215486064,75.4686,75.4738,75.4219,75.4323,2659.0087
2012-12-06 14:05:00,145.09,145.09,145.0,145.02,3403.531163582216,75.4271,75.4271,75.3803,75.3907,3403.5312
2012-12-06 14:10:00,145.03,145.19,145.03,145.14,12656.881514571363,75.3959,75.479,75.3959,75.453,12656.8815
2012-12-06 14:15:00,145.12,145.22,145.11,145.2,4360.774303339715,75.4427,75.4946,75.4375,75.4842,4360.7743
2012-12-06 14:20:00,145.2,145.22,145.14,145.2,3616.251861306104,75.4842,75.4946,75.453,75.4842,3616.2519
2012-12-06 14:25:00,145.18,145.25,145.18,145.22,5637.098489683045,75.4738,75.5102,75.4738,75.4946,5637.0985
2012-12-06 14:30:00,145.21,145.4,145.21,145.35,9359.710699851094,75.4894,75.5882,75.4894,75.5622,9359.7107
2012-12-06 14:35:00,145.35,145.38,145.27,145.37,5743.45883854499,75.5622,75.5778,75.5206,75.5726,5743.4588
2012-12-06 14:40:00,145.36,145.36,145.29,145.29,1701.765581791108,75.5674,75.5674,75.531,75.531,1701.7656
2012-12-06 14:45:00,145.3,145.32,145.23,145.25,7126.143373750265,75.5362,75.5466,75.4998,75.5102,7126.1434
2012-12-06 14:50:00,145.25,145.41,145.24,145.34,10529.67453733248,75.5102,75.5934,75.505,75.557,10529.6745
2012-12-06 14:55:00,145.31,145.41,145.28,145.4,5105.296745373324,75.5414,75.5934,75.5258,75.5882,5105.2967
2012-12-06 15:00:00,145.4,145.47,145.31,145.38,11699.638374813869,75.5882,75.6246,75.5414,75.5778,11699.6384
2012-12-06 15:05:00,145.35,145.5,145.34,145.41,11167.836630504144,75.5622,75.6402,75.557,75.5934,11167.8366
2012-12-06 15:10:00,145.41,145.47,145.32,145.32,11274.19697936609,75.5934,75.6246,75.5466,75.5466,11274.197
2012-12-06 15:15:00,145.3,145.38,145.26,145.38,13401.403956604976,75.5362,75.5778,75.5154,75.5778,13401.404
2012-12-06 15:20:00,145.37,145.39,145.27,145.29,12869.602212295256,75.5726,75.583,75.5206,75.531,12869.6022
2012-12-06 15:25:00,145.31,145.35,145.23,145.25,19570.30419059774,75.5414,75.5622,75.4998,75.5102,19570.3042
2012-12-06 15:30:00,145.25,145.36,145.24,145.32,17230.37651563497,75.5102,75.5674,75.505,75.5466,17230.3765
2012-12-06 15:35:00,145.35,145.47,145.27,145.33,28291.85279727717,75.5622,75.6246,75.5206,75.5518,28291.8528
2012-12-06 15:40:00,145.32,145.44,145.32,145.39,24462.880238247177,75.5466,75.609,75.5466,75.583,24462.8802
2012-12-06 15:45:00,145.39,145.45,145.32,145.35,31376.30291427356,75.583,75.6142,75.5466,75.5622,31376.3029
2012-12-06 15:50:00,145.38,145.4,145.23,145.34,47649.43629015103,75.5778,75.5882,75.4998,75.557,47649.4363
2012-12-06 15:55:00,145.33,145.33,145.14,145.17,130078.7066581578,75.5518,75.5518,75.453,75.4686,130078.7067
2012-12-07 09:30:00,145.73,145.73,145.41,145.56,13295.043607743031,75.7598,75.7598,75.5934,75.6714,13295.0436
2012-12-07 09:35:00,145.69,145.73,145.31,145.35,7870.665815783875,75.739,75.7598,75.5414,75.5622,7870.6658
2012-12-07 09:40:00,145.32,145.51,145.27,145.39,7551.584769198042,75.5466,75.6454,75.5206,75.583,7551.5848
2012-12-07 09:45:00,145.3,145.41,145.17,145.32,6062.539885130822,75.5362,75.5934,75.4686,75.5466,6062.5399
2012-12-07 09:50:00,145.34,145.46,145.19,145.26,6275.260582854711,75.557,75.6194,75.479,75.5154,6275.2606
2012-12-07 09:55:00,145.29,145.64,145.29,145.43,7551.584769198042,75.531,75.713,75.531,75.6038,7551.5848
2012-12-07 10:00:00,145.36,145.4,145.2,145.39,6700.701978302488,75.5674,75.5882,75.4842,75.583,6700.702
2012-12-07 10:05:00,145.38,145.59,145.32,145.51,8827.908955541372,75.5778,75.687,75.5466,75.6454,8827.909
2012-12-07 10:10:00,145.47,145.67,145.43,145.67,17762.17825994469,75.6246,75.7286,75.6038,75.7286,17762.1783
2012-12-07 10:15:00,145.65,145.81,145.56,145.6,12018.7194213997,75.7182,75.8014,75.6714,75.6922,12018.7194
2012-12-07 10:20:00,145.58,145.72,145.48,145.56,9572.431397574985,75.6818,75.7546,75.6298,75.6714,9572.4314
2012-12-07 10:25:00,145.59,145.61,145.39,145.61,11380.557328228037,75.687,75.6974,75.583,75.6974,11380.5573
2012-12-07 10:30:00,145.53,145.61,145.42,145.5,13720.485003190808,75.6558,75.6974,75.5986,75.6402,13720.485
2012-12-07 10:35:00,145.46,145.56,145.38,145.39,8934.269304403317,75.6194,75.6714,75.5778,75.583,8934.2693
2012-12-07 10:40:00,145.39,145.56,145.29,145.5,8402.467560093595,75.583,75.6714,75.531,75.6402,8402.4676
2012-12-07 10:45:00,145.5,145.61,145.44,145.49,5530.738140821101,75.6402,75.6974,75.609,75.635,5530.7381
2012-12-07 10:50:00,145.45,145.47,145.31,145.36,4892.576047649435,75.6142,75.6246,75.5414,75.5674,4892.576
2012-12-07 10:55:00,145.36,145.6,145.29,145.6,7764.30546692193,75.5674,75.6922,75.531,75.6922,7764.3055
2012-12-07 11:00:00,145.6,145.66,145.33,145.64,14039.56604977664,75.6922,75.7234,75.5518,75.713,14039.566
2012-12-07 11:05:00,145.67,145.8,145.57,145.75,17017.65581791108,75.7286,75.7962,75.6766,75.7702,17017.6558
2012-12-07 11:10:00,145.77,145.92,145.7,145.9,10423.314188470536,75.7806,75.8585,75.7442,75.8481,10423.3142
2012-12-07 11:15:00,145.83,146.02,145.78,145.98,15741.33163156775,75.8118,75.9105,75.7858,75.8897,15741.3316
2012-12-07 11:20:00,145.97,146.11,145.9,145.93,5956.179536268878,75.8845,75.9573,75.8481,75.8637,5956.1795
2012-12-07 11:25:00,145.93,146.11,145.93,146.11,6275.260582854711,75.8637,75.9573,75.8637,75.9573,6275.2606
2012-12-07 11:30:00,146.08,146.16,145.99,145.99,9785.15209529887,75.9417,75.9833,75.8949,75.8949,9785.1521
2012-12-07 11:35:00,145.98,146.03,145.83,145.83,5318.017443097213,75.8897,75.9157,75.8118,75.8118,5318.0174
2012-12-07 11:40:00,145.9,145.92,145.74,145.77,4998.93639651138,75.8481,75.8585,75.765,75.7806,4998.9364
2012-12-07 11:45:00,145.69,145.69,145.48,145.48,4998.93639651138,75.739,75.739,75.6298,75.6298,4998.9364
2012-12-07 11:50:00,145.5,145.72,145.47,145.7,10316.953839608592,75.6402,75.7546,75.6246,75.7442,10316.9538
2012-12-07 11:55:00,145.68,145.74,145.67,145.74,6168.900233992767,75.7338,75.765,75.7286,75.765,6168.9002
2012-12-07 12:00:00,145.74,145.74,145.63,145.67,3828.972559029993,75.765,75.765,75.7078,75.7286,3828.9726
2012-12-07 12:05:00,145.71,145.8,145.62,145.8,8296.107211231652,75.7494,75.7962,75.7026,75.7962,8296.1072
2012-12-07 12:10:00,145.81,145.9,145.76,145.9,7232.503722612209,75.8014,75.8481,75.7754,75.8481,7232.5037
2012-12-07 12:15:00,145.86,145.9,145.77,145.78,9146.990002127206,75.8274,75.8481,75.7806,75.7858,9146.99
2012-12-07 12:20:00,145.82,145.93,145.72,145.79,7338.864071474153,75.8066,75.8637,75.7546,75.791,7338.8641
2012-12-07 12:25:00,145.84,145.84,145.69,145.69,5105.296745373324,75.817,75.817,75.739,75.739,5105.2967
2012-12-07 12:30:00,145.71,145.82,145.66,145.72,4041.6932567538815,75.7494,75.8066,75.7234,75.7546,4041.6933
2012-12-07 12:35:00,145.67,145.71,145.59,145.59,2659.0087215486064,75.7286,75.7494,75.687,75.687,2659.0087
2012-12-07 12:40:00,145.63,145.83,145.63,145.83,9466.071048713038,75.7078,75.8118,75.7078,75.8118,9466.071
2012-12-07 12:45:00,145.83,145.89,145.73,145.83,6381.620931716655,75.8118,75.8429,75.7598,75.8118,6381.6209
2012-12-07 12:50:00,145.83,145.87,145.73,145.87,5743.45883854499,75.8118,75.8325,75.7598,75.8325,5743.4588
2012-12-07 12:55:00,145.87,145.88,145.78,145.86,7977.026164645818,75.8325,75.8377,75.7858,75.8274,7977.0262
2012-12-07 13:00:00,145.89,146.1,145.87,145.94,11061.476281642204,75.8429,75.9521,75.8325,75.8689,11061.4763
2012-12-07 13:05:00,145.95,146.03,145.95,146.0,4679.855349925547,75.8741,75.9157,75.8741,75.9001,4679.8553
2012-12-07 13:10:00,146.0,146.14,145.98,146.1,5424.377791959157,75.9001,75.9729,75.8897,75.9521,5424.3778
2012-12-07 13:15:00,146.12,146.16,146.03,146.08,19995.74558604552,75.9625,75.9833,75.9157,75.9417,19995.7456
2012-12-07 13:20:00,146.04,146.09,145.95,146.08,8508.82790895554,75.9209,75.9469,75.8741,75.9417,8508.8279
2012-12-07 13:25:00,146.14,146.23,146.06,146.12,9785.15209529887,75.9729,76.0197,75.9313,75.9625,9785.1521
2012-12-07 13:30:00,146.13,146.23,146.13,146.17,6807.062327164432,75.9677,76.0197,75.9677,75.9885,6807.0623
2012-12-07 13:35:00,146.19,146.26,146.13,146.23,6487.9812805786,75.9989,76.0353,75.9677,76.0197,6487.9813
2012-12-07 13:40:00,146.23,146.26,146.07,146.09,5637.098489683045,76.0197,76.0353,75.9365,75.9469,5637.0985
2012-12-07 13:45:00,146.1,146.19,146.1,146.15,9678.791746436927,75.9521,75.9989,75.9521,75.9781,9678.7917
2012-12-07 13:50:00,146.14,146.28,146.14,146.23,16698.574771325246,75.9729,76.0457,75.9729,76.0197,16698.5748
2012-12-07 13:55:00,146.23,146.38,146.23,146.3,13614.124654328863,76.0197,76.0977,76.0197,76.0561,13614.1247
2012-12-07 14:00:00,146.31,146.38,146.29,146.34,9997.87279302276,76.0613,76.0977,76.0509,76.0769,9997.8728
2012-12-07 14:05:00,146.32,146.35,146.27,146.3,9359.710699851094,76.0665,76.0821,76.0405,76.0561,9359.7107
2012-12-07 14:10:00,146.29,146.36,146.28,146.3,10742.395235056369,76.0509,76.0873,76.0457,76.0561,10742.3952
2012-12-07 14:15:00,146.28,146.37,146.24,146.28,17230.37651563497,76.0457,76.0925,76.0249,76.0457,17230.3765
2012-12-07 14:20:00,146.28,146.37,146.28,146.36,21697.511167836627,76.0457,76.0925,76.0457,76.0873,21697.5112
2012-12-07 14:25:00,146.34,146.34,146.2,146.22,26058.285471176343,76.0769,76.0769,76.0041,76.0145,26058.2855
2012-12-07 14:30:00,146.25,146.38,146.23,146.3,20527.54733035524,76.0301,76.0977,76.0197,76.0561,20527.5473
2012-12-07 14:35:00,146.31,146.41,146.23,146.39,8827.908955541372,76.0613,76.1133,76.0197,76.1029,8827.909
2012-12-07 14:40:00,146.37,146.39,146.29,146.3,4892.576047649435,76.0925,76.1029,76.0509,76.0561,4892.576
2012-12-07 14:45:00,146.28,146.31,146.23,146.24,6275.260582854711,76.0457,76.0613,76.0197,76.0249,6275.2606
2012-12-07 14:50:00,146.17,146.3,146.14,146.25,5530.738140821101,75.9885,76.0561,75.9729,76.0301,5530.7381
2012-12-07 14:55:00,146.25,146.31,146.21,146.31,9678.791746436927,76.0301,76.0613,76.0093,76.0613,9678.7917
2012-12-07 15:00:00,146.31,146.41,146.3,146.33,14465.007445224415,76.0613,76.1133,76.0561,76.0717,14465.0074
2012-12-07 15:05:00,146.32,146.44,146.31,146.41,17443.09721335886,76.0665,76.1289,76.0613,76.1133,17443.0972
2012-12-07 15:10:00,146.4,146.46,146.3,146.36,18506.700701978298,76.1081,76.1393,76.0561,76.0873,18506.7007
2012-12-07 15:15:00,146.32,146.38,146.3,146.37,10210.593490746647,76.0665,76.0977,76.0561,76.0925,10210.5935
2012-12-07 15:20:00,146.36,146.36,146.24,146.24,12444.160816847478,76.0873,76.0873,76.0249,76.0249,12444.1608
2012-12-07 15:25:00,146.25,146.27,146.14,146.17,12231.440119123588,76.0301,76.0405,75.9729,75.9885,12231.4401
2012-12-07 15:30:00,146.23,146.26,146.12,146.18,22442.03360987024,76.0197,76.0353,75.9625,75.9937,22442.0336
2012-12-07 15:35:00,146.17,146.24,146.01,146.15,16273.13337587747,75.9885,76.0249,75.9053,75.9781,16273.1334
2012-12-07 15:40:00,146.15,146.23,146.12,146.22,15634.971282705805,75.9781,76.0197,75.9625,76.0145,15634.9713
2012-12-07 15:45:00,146.26,146.33,146.1,146.12,27334.60965751967,76.0353,76.0717,75.9521,75.9625,27334.6097
2012-12-07 15:50:00,146.14,146.31,146.14,146.26,28930.014890448834,75.9729,76.0613,75.9729,76.0353,28930.0149
2012-12-07 15:55:00,146.27,146.38,146.24,146.31,82429.2703680068,76.0405,76.0977,76.0249,76.0613,82429.2704
2012-12-10 09:30:00,146.4,146.67,146.01,146.2,16273.13337587747,76.1081,76.2484,75.9053,76.0041,16273.1334
2012-12-10 09:35:00,146.11,146.35,146.01,146.14,7232.503722612209,75.9573,76.0821,75.9053,75.9729,7232.5037
2012-12-10 09:40:00,146.14,146.53,145.87,146.25,21591.15081897468,75.9729,76.1757,75.8325,76.0301,21591.1508
2012-12-10 09:45:00,146.25,146.33,145.76,145.76,47011.27419697936,76.0301,76.0717,75.7754,75.7754,47011.2742
2012-12-10 09:50:00,145.82,146.18,145.79,145.91,27334.60965751967,75.8066,75.9937,75.791,75.8533,27334.6097
2012-12-10 09:55:00,145.86,145.98,145.8,145.88,14571.367794086362,75.8274,75.8897,75.7962,75.8377,14571.3678
2012-12-10 10:00:00,145.96,146.1,145.93,146.1,3297.170814720272,75.8793,75.9521,75.8637,75.9521,3297.1708
2012-12-10 10:05:00,146.1,146.18,145.97,146.04,12231.440119123588,75.9521,75.9937,75.8845,75.9209,12231.4401
2012-12-10 10:10:00,146.07,146.25,145.89,146.18,18506.700701978298,75.9365,76.0301,75.8429,75.9937,18506.7007
2012-12-10 10:15:00,146.13,146.14,146.03,146.1,5105.296745373324,75.9677,75.9729,75.9157,75.9521,5105.2967
2012-12-10 10:20:00,146.11,146.25,146.06,146.14,23931.078493937457,75.9573,76.0301,75.9313,75.9729,23931.0785
2012-12-10 10:25:00,146.14,146.26,146.11,146.2,12763.24186343331,75.9729,76.0353,75.9573,76.0041,12763.2419
2012-12-10 10:30:00,146.19,146.35,146.12,146.28,10316.953839608592,75.9989,76.0821,75.9625,76.0457,10316.9538
2012-12-10 10:35:00,146.31,146.53,146.26,146.47,8827.908955541372,76.0613,76.1757,76.0353,76.1445,8827.909
2012-12-10 10:40:00,146.48,146.55,146.42,146.55,6913.422676026376,76.1497,76.1861,76.1185,76.1861,6913.4227
2012-12-10 10:45:00,146.45,146.53,146.43,146.45,2871.729419272495,76.1341,76.1757,76.1237,76.1341,2871.7294
2012-12-10 10:50:00,146.45,146.54,146.42,146.53,6807.062327164432,76.1341,76.1809,76.1185,76.1757,6807.0623
2012-12-10 10:55:00,146.52,146.65,146.45,146.6,6275.260582854711,76.1705,76.238,76.1341,76.212,6275.2606
2012-12-10 11:00:00,146.59,146.8,146.51,146.77,40736.01361412465,76.2069,76.316,76.1653,76.3004,40736.0136
2012-12-10 11:05:00,146.77,146.84,146.73,146.81,7445.224420336098,76.3004,76.3368,76.2796,76.3212,7445.2244
2012-12-10 11:10:00,146.82,146.93,146.78,146.88,13188.683258881088,76.3264,76.3836,76.3056,76.3576,13188.6833
2012-12-10 11:15:00,146.9,146.95,146.82,146.92,9359.710699851094,76.368,76.394,76.3264,76.3784,9359.7107
2012-12-10 11:20:00,146.94,146.99,146.86,146.88,5637.098489683045,76.3888,76.4148,76.3472,76.3576,5637.0985
2012-12-10 11:25:00,146.9,146.98,146.9,146.93,3403.531163582216,76.368,76.4096,76.368,76.3836,3403.5312
2012-12-10 11:30:00,146.91,147.01,146.79,146.97,11380.557328228037,76.3732,76.4252,76.3108,76.4044,11380.5573
2012-12-10 11:35:00,146.97,147.16,146.97,147.1,12975.9625611572,76.4044,76.5032,76.4044,76.472,12975.9626
2012-12-10 11:40:00,147.1,147.12,147.02,147.08,9785.15209529887,76.472,76.4824,76.4304,76.4616,9785.1521
2012-12-10 11:45:00,147.07,147.09,146.95,147.06,5211.657094235268,76.4564,76.4668,76.394,76.4512,5211.6571
2012-12-10 11:50:00,147.0,147.08,146.97,147.04,4360.774303339715,76.42,76.4616,76.4044,76.4408,4360.7743
2012-12-10 11:55:00,147.04,147.07,146.82,146.88,5849.819187406933,76.4408,76.4564,76.3264,76.3576,5849.8192
2012-12-10 12:00:00,146.89,146.91,146.76,146.79,4360.774303339715,76.3628,76.3732,76.2952,76.3108,4360.7743
2012-12-10 12:05:00,146.84,146.9,146.6,146.82,17443.09721335886,76.3368,76.368,76.212,76.3264,17443.0972
2012-12-10 12:10:00,146.88,146.88,146.8,146.86,2127.206977238885,76.3576,76.3576,76.316,76.3472,2127.207
2012-12-10 12:15:00,146.9,146.93,146.8,146.84,6487.9812805786,76.368,76.3836,76.316,76.3368,6487.9813
2012-12-10 12:20:00,146.83,146.91,146.83,146.83,3935.332907891937,76.3316,76.3732,76.3316,76.3316,3935.3329
2012-12-10 12:25:00,146.89,146.89,146.74,146.74,3403.531163582216,76.3628,76.3628,76.2848,76.2848,3403.5312
2012-12-10 12:30:00,146.75,146.86,146.75,146.82,6594.341629440543,76.29,76.3472,76.29,76.3264,6594.3416
2012-12-10 12:35:00,146.8,147.0,146.8,146.84,17443.09721335886,76.316,76.42,76.316,76.3368,17443.0972
2012-12-10 12:40:00,146.82,146.85,146.75,146.77,7338.864071474153,76.3264,76.342,76.29,76.3004,7338.8641
2012-12-10 12:45:00,146.75,146.83,146.73,146.77,10636.034886194426,76.29,76.3316,76.2796,76.3004,10636.0349
2012-12-10 12:50:00,146.77,146.96,146.77,146.96,17549.4575622208,76.3004,76.3992,76.3004,76.3992,17549.4576
2012-12-10 12:55:00,146.91,146.97,146.86,146.94,8189.746862369707,76.3732,76.4044,76.3472,76.3888,8189.7469
2012-12-10 13:00:00,146.9,146.98,146.89,146.97,12975.9625611572,76.368,76.4096,76.3628,76.4044,12975.9626
2012-12-10 13:05:00,146.97,147.05,146.8,146.8,13295.043607743031,76.4044,76.446,76.316,76.316,13295.0436
2012-12-10 13:10:00,146.82,146.84,146.61,146.75,12656.881514571363,76.3264,76.3368,76.2172,76.29,12656.8815
2012-12-10 13:15:00,146.77,146.87,146.7,146.78,6913.422676026376,76.3004,76.3524,76.264,76.3056,6913.4227
2012-12-10 13:20:00,146.77,146.79,146.71,146.77,6275.260582854711,76.3004,76.3108,76.2692,76.3004,6275.2606
2012-12-10 13:25:00,146.77,146.89,146.75,146.78,9040.62965326526,76.3004,76.3628,76.29,76.3056,9040.6297
2012-12-10 13:30:00,146.74,146.84,146.68,146.82,7232.503722612209,76.2848,76.3368,76.2536,76.3264,7232.5037
2012-12-10 13:35:00,146.83,146.86,146.71,146.77,5743.45883854499,76.3316,76.3472,76.2692,76.3004,5743.4588
2012-12-10 13:40:00,146.77,146.87,146.76,146.87,8189.746862369707,76.3004,76.3524,76.2952,76.3524,8189.7469
2012-12-10 13:45:00,146.89,146.94,146.83,146.86,10316.953839608592,76.3628,76.3888,76.3316,76.3472,10316.9538
2012-12-10 13:50:00,146.9,146.95,146.82,146.9,9359.710699851094,76.368,76.394,76.3264,76.368,9359.7107
2012-12-10 13:55:00,146.87,146.9,146.61,146.74,9466.071048713038,76.3524,76.368,76.2172,76.2848,9466.071
2012-12-10 14:00:00,146.73,146.8,146.69,146.75,9572.431397574985,76.2796,76.316,76.2588,76.29,9572.4314
2012-12-10 14:05:00,146.77,146.84,146.77,146.84,3403.531163582216,76.3004,76.3368,76.3004,76.3368,3403.5312
2012-12-10 14:10:00,146.84,146.9,146.78,146.81,10955.115932780258,76.3368,76.368,76.3056,76.3212,10955.1159
2012-12-10 14:15:00,146.81,146.93,146.8,146.81,11699.638374813869,76.3212,76.3836,76.316,76.3212,11699.6384
2012-12-10 14:20:00,146.83,146.88,146.69,146.69,7338.864071474153,76.3316,76.3576,76.2588,76.2588,7338.8641
2012-12-10 14:25:00,146.73,146.78,146.64,146.64,8615.188257817485,76.2796,76.3056,76.2328,76.2328,8615.1883
2012-12-10 14:30:00,146.67,146.71,146.45,146.52,17124.016166773024,76.2484,76.2692,76.1341,76.1705,17124.0162
2012-12-10 14:35:00,146.49,146.59,146.42,146.55,9253.350350989149,76.1549,76.2069,76.1185,76.1861,9253.3504
2012-12-10 14:40:00,146.55,146.77,146.51,146.72,18293.98000425441,76.1861,76.3004,76.1653,76.2744,18293.98
2012-12-10 14:45:00,146.72,146.81,146.68,146.73,7657.945118059986,76.2744,76.3212,76.2536,76.2796,7657.9451
2012-12-10 14:50:00,146.69,146.81,146.69,146.77,12018.7194213997,76.2588,76.3212,76.2588,76.3004,12018.7194
2012-12-10 14:55:00,146.81,147.01,146.74,147.0,28717.29419272495,76.3212,76.4252,76.2848,76.42,28717.2942
2012-12-10 15:00:00,146.97,146.97,146.71,146.84,11912.359072537756,76.4044,76.4044,76.2692,76.3368,11912.3591
2012-12-10 15:05:00,146.85,146.99,146.83,146.99,19889.38523718357,76.342,76.4148,76.3316,76.4148,19889.3852
2012-12-10 15:10:00,146.99,147.16,146.94,147.1,28717.29419272495,76.4148,76.5032,76.3888,76.472,28717.2942
2012-12-10 15:15:00,147.07,147.16,147.01,147.01,14039.56604977664,76.4564,76.5032,76.4252,76.4252,14039.566
2012-12-10 15:20:00,147.01,147.11,147.0,147.05,23080.195703041903,76.4252,76.4772,76.42,76.446,23080.1957
2012-12-10 15:25:00,147.04,147.12,147.04,147.09,10955.115932780258,76.4408,76.4824,76.4408,76.4668,10955.1159
2012-12-10 15:30:00,147.11,147.11,146.93,146.93,20952.988725803018,76.4772,76.4772,76.3836,76.3836,20952.9887
2012-12-10 15:35:00,146.94,147.04,146.93,146.96,17017.65581791108,76.3888,76.4408,76.3836,76.3992,17017.6558
2012-12-10 15:40:00,146.96,147.09,146.93,147.06,35311.63582216549,76.3992,76.4668,76.3836,76.4512,35311.6358
2012-12-10 15:45:00,147.09,147.13,146.83,146.85,37332.48245054243,76.4668,76.4876,76.3316,76.342,37332.4825
2012-12-10 15:50:00,146.84,146.99,146.82,146.86,37651.56349712826,76.3368,76.4148,76.3264,76.3472,37651.5635
2012-12-10 15:55:00,146.86,146.98,146.71,146.74,88066.36885768984,76.3472,76.4096,76.2692,76.2848,88066.3689
2012-12-11 09:30:00,149.46,150.05,146.4,146.62,40629.65326526271,77.6989,78.0056,76.1081,76.2224,40629.6533
2012-12-11 09:35:00,146.75,147.0,146.54,146.84,16060.412678153582,76.29,76.42,76.1809,76.3368,16060.4127
2012-12-11 09:40:00,146.84,147.2,146.65,146.7,22548.39395873218,76.3368,76.524,76.238,76.264,22548.394
2012-12-11 09:45:00,146.67,146.8,146.61,146.77,7764.30546692193,76.2484,76.316,76.2172,76.3004,7764.3055
2012-12-11 09:50:00,146.84,147.15,146.78,147.14,16273.13337587747,76.3368,76.498,76.3056,76.4928,16273.1334
2012-12-11 09:55:00,147.14,147.14,146.79,146.83,23505.63709848968,76.4928,76.4928,76.3108,76.3316,23505.6371
2012-12-11 10:00:00,146.89,146.89,146.62,146.66,41693.25675388215,76.3628,76.3628,76.2224,76.2432,41693.2568
2012-12-11 10:05:00,146.69,147.24,146.68,147.24,9040.62965326526,76.2588,76.5448,76.2536,76.5448,9040.6297
2012-12-11 10:10:00,147.31,147.4,147.23,147.28,11274.19697936609,76.5812,76.6279,76.5396,76.5656,11274.197
2012-12-11 10:15:00,147.31,147.37,147.05,147.3,26802.807913209952,76.5812,76.6123,76.446,76.576,26802.8079
2012-12-11 10:20:00,147.29,147.41,147.2,147.36,22654.754307594125,76.5708,76.6331,76.524,76.6071,22654.7543
2012-12-11 10:25:00,147.34,147.38,147.24,147.32,11274.19697936609,76.5967,76.6175,76.5448,76.5864,11274.197
2012-12-11 10:30:00,147.26,147.36,147.2,147.29,16166.773027015526,76.5552,76.6071,76.524,76.5708,16166.773
2012-12-11 10:35:00,147.27,147.39,147.27,147.34,9785.15209529887,76.5604,76.6227,76.5604,76.5967,9785.1521
2012-12-11 10:40:00,147.39,147.52,147.35,147.44,17443.09721335886,76.6227,76.6903,76.6019,76.6487,17443.0972
2012-12-11 10:45:00,147.44,147.52,147.28,147.28,11061.476281642204,76.6487,76.6903,76.5656,76.5656,11061.4763
2012-12-11 10:50:00,147.29,147.46,147.24,147.36,11593.278025951924,76.5708,76.6591,76.5448,76.6071,11593.278
2012-12-11 10:55:00,147.4,147.49,147.38,147.42,11486.91767708998,76.6279,76.6747,76.6175,76.6383,11486.9177
2012-12-11 11:00:00,147.41,147.48,147.4,147.45,8296.107211231652,76.6331,76.6695,76.6279,76.6539,8296.1072
2012-12-11 11:05:00,147.44,147.44,147.28,147.36,21165.709423526907,76.6487,76.6487,76.5656,76.6071,21165.7094
2012-12-11 11:10:00,147.33,147.41,147.25,147.27,7551.584769198042,76.5916,76.6331,76.55,76.5604,7551.5848
2012-12-11 11:15:00,147.34,147.48,147.34,147.48,6168.900233992767,76.5967,76.6695,76.5967,76.6695,6168.9002
2012-12-11 11:20:00,147.49,147.76,147.42,147.72,27760.05105296745,76.6747,76.8151,76.6383,76.7943,27760.0511
2012-12-11 11:25:00,147.72,147.72,147.56,147.62,5424.377791959157,76.7943,76.7943,76.7111,76.7423,5424.3778
2012-12-11 11:30:00,147.64,147.71,147.43,147.48,15528.61093384386,76.7527,76.7891,76.6435,76.6695,15528.6109
2012-12-11 11:35:00,147.51,147.51,147.36,147.48,8508.82790895554,76.6851,76.6851,76.6071,76.6695,8508.8279
2012-12-11 11:40:00,147.53,147.59,147.41,147.45,9997.87279302276,76.6955,76.7267,76.6331,76.6539,9997.8728
2012-12-11 11:45:00,147.47,147.51,147.42,147.48,8508.82790895554,76.6643,76.6851,76.6383,76.6695,8508.8279
2012-12-11 11:50:00,147.48,147.52,147.4,147.48,6487.9812805786,76.6695,76.6903,76.6279,76.6695,6487.9813
2012-12-11 11:55:00,147.46,147.64,147.46,147.61,6168.900233992767,76.6591,76.7527,76.6591,76.7371,6168.9002
2012-12-11 12:00:00,147.7,147.81,147.67,147.7,18400.34035311636,76.7839,76.8411,76.7683,76.7839,18400.3404
2012-12-11 12:05:00,147.73,147.85,147.7,147.71,10529.67453733248,76.7995,76.8619,76.7839,76.7891,10529.6745
2012-12-11 12:10:00,147.71,147.84,147.62,147.7,23186.556051903848,76.7891,76.8567,76.7423,76.7839,23186.5561
2012-12-11 12:15:00,147.69,147.74,147.56,147.56,16911.295469049135,76.7787,76.8047,76.7111,76.7111,16911.2955
2012-12-11 12:20:00,147.53,147.7,147.47,147.62,8083.386513507763,76.6955,76.7839,76.6643,76.7423,8083.3865
2012-12-11 12:25:00,147.62,147.68,147.53,147.53,8083.386513507763,76.7423,76.7735,76.6955,76.6955,8083.3865
2012-12-11 12:30:00,147.55,147.62,147.55,147.55,6275.260582854711,76.7059,76.7423,76.7059,76.7059,6275.2606
2012-12-11 12:35:00,147.55,147.63,147.48,147.54,4786.215698787491,76.7059,76.7475,76.6695,76.7007,4786.2157
2012-12-11 12:40:00,147.51,147.55,147.45,147.47,12018.7194213997,76.6851,76.7059,76.6539,76.6643,12018.7194
2012-12-11 12:45:00,147.45,147.49,147.38,147.38,8721.54860667943,76.6539,76.6747,76.6175,76.6175,8721.5486
2012-12-11 12:50:00,147.4,147.49,147.4,147.46,5211.657094235268,76.6279,76.6747,76.6279,76.6591,5211.6571
2012-12-11 12:55:00,147.44,147.45,147.35,147.35,3084.450116996384,76.6487,76.6539,76.6019,76.6019,3084.4501
2012-12-11 13:00:00,147.43,147.56,147.42,147.55,3190.8104658583275,76.6435,76.7111,76.6383,76.7059,3190.8105
2012-12-11 13:05:00,147.56,147.59,147.49,147.51,3616.251861306104,76.7111,76.7267,76.6747,76.6851,3616.2519
2012-12-11 13:10:00,147.41,147.46,147.34,147.44,5211.657094235268,76.6331,76.6591,76.5967,76.6487,5211.6571
2012-12-11 13:15:00,147.39,147.52,147.35,147.46,7445.224420336098,76.6227,76.6903,76.6019,76.6591,7445.2244
2012-12-11 13:20:00,147.4,147.53,147.4,147.5,4041.6932567538815,76.6279,76.6955,76.6279,76.6799,4041.6933
2012-12-11 13:25:00,147.55,147.61,147.39,147.48,7445.224420336098,76.7059,76.7371,76.6227,76.6695,7445.2244
2012-12-11 13:30:00,147.5,147.53,147.4,147.43,2446.2880238247176,76.6799,76.6955,76.6279,76.6435,2446.288
2012-12-11 13:35:00,147.39,147.43,147.35,147.38,3616.251861306104,76.6227,76.6435,76.6019,76.6175,3616.2519
2012-12-11 13:40:00,147.4,147.43,147.36,147.4,7764.30546692193,76.6279,76.6435,76.6071,76.6279,7764.3055
2012-12-11 13:45:00,147.39,147.48,147.39,147.43,5956.179536268878,76.6227,76.6695,76.6227,76.6435,5956.1795
2012-12-11 13:50:00,147.45,147.51,147.4,147.4,5849.819187406933,76.6539,76.6851,76.6279,76.6279,5849.8192
2012-12-11 13:55:00,147.4,147.4,147.33,147.33,9572.431397574985,76.6279,76.6279,76.5916,76.5916,9572.4314
2012-12-11 14:00:00,147.33,147.4,147.33,147.35,14571.367794086362,76.5916,76.6279,76.5916,76.6019,14571.3678
2012-12-11 14:05:00,147.33,147.49,147.25,147.49,19357.58349287385,76.5916,76.6747,76.55,76.6747,19357.5835
2012-12-11 14:10:00,147.48,147.7,147.4,147.64,41374.17570729632,76.6695,76.7839,76.6279,76.7527,41374.1757
2012-12-11 14:15:00,147.61,147.69,147.6,147.64,16273.13337587747,76.7371,76.7787,76.7319,76.7527,16273.1334
2012-12-11 14:20:00,147.64,147.79,147.56,147.78,41374.17570729632,76.7527,76.8307,76.7111,76.8255,41374.1757
2012-12-11 14:25:00,147.79,147.94,147.76,147.9,45309.50861518825,76.8307,76.9087,76.8151,76.8879,45309.5086
2012-12-11 14:30:00,147.85,147.86,147.55,147.59,10210.593490746647,76.8619,76.8671,76.7059,76.7267,10210.5935
2012-12-11 14:35:00,147.61,147.63,147.52,147.52,5849.819187406933,76.7371,76.7475,76.6903,76.6903,5849.8192
2012-12-11 14:40:00,147.51,147.57,147.35,147.37,8508.82790895554,76.6851,76.7163,76.6019,76.6123,8508.8279
2012-12-11 14:45:00,147.37,147.46,147.33,147.42,8402.467560093595,76.6123,76.6591,76.5916,76.6383,8402.4676
2012-12-11 14:50:00,147.41,147.42,147.25,147.33,15209.529887258028,76.6331,76.6383,76.55,76.5916,15209.5299
2012-12-11 14:55:00,147.37,147.38,147.29,147.33,4892.576047649435,76.6123,76.6175,76.5708,76.5916,4892.576
2012-12-11 15:00:00,147.29,147.31,147.22,147.27,11699.638374813869,76.5708,76.5812,76.5344,76.5604,11699.6384
2012-12-11 15:05:00,147.25,147.3,147.15,147.25,14784.088491810253,76.55,76.576,76.498,76.55,14784.0885
2012-12-11 15:10:00,147.24,147.27,147.18,147.21,8083.386513507763,76.5448,76.5604,76.5136,76.5292,8083.3865
2012-12-11 15:15:00,147.24,147.25,147.07,147.21,12337.800467985531,76.5448,76.55,76.4564,76.5292,12337.8005
2012-12-11 15:20:00,147.2,147.35,147.2,147.35,13614.124654328863,76.524,76.6019,76.524,76.6019,13614.1247
2012-12-11 15:25:00,147.33,147.4,147.24,147.4,10529.67453733248,76.5916,76.6279,76.5448,76.6279,10529.6745
2012-12-11 15:30:00,147.42,147.42,147.31,147.37,13188.683258881088,76.6383,76.6383,76.5812,76.6123,13188.6833
2012-12-11 15:35:00,147.34,147.51,147.29,147.3,34035.31163582216,76.5967,76.6851,76.5708,76.576,34035.3116
2012-12-11 15:40:00,147.3,147.47,147.3,147.47,20102.105934907464,76.576,76.6643,76.576,76.6643,20102.1059
2012-12-11 15:45:00,147.42,147.54,147.38,147.4,39566.04977664326,76.6383,76.7007,76.6175,76.6279,39566.0498
2012-12-11 15:50:00,147.4,147.49,147.37,147.42,44990.42756860242,76.6279,76.6747,76.6123,76.6383,44990.4276
2012-12-11 15:55:00,147.42,147.43,147.32,147.37,91363.53967241012,76.6383,76.6435,76.5864,76.6123,91363.5397
2012-12-12 09:30:00,147.22,147.62,147.03,147.04,39672.41012550521,76.5344,76.7423,76.4356,76.4408,39672.4101
2012-12-12 09:35:00,147.08,147.14,146.55,146.61,20633.907679217184,76.4616,76.4928,76.1861,76.2172,20633.9077
2012-12-12 09:40:00,146.6,146.78,146.4,146.78,12444.160816847478,76.212,76.3056,76.1081,76.3056,12444.1608
2012-12-12 09:45:00,146.77,146.89,146.64,146.89,10529.67453733248,76.3004,76.3628,76.2328,76.3628,10529.6745
2012-12-12 09:50:00,146.88,146.98,146.62,146.63,10742.395235056369,76.3576,76.4096,76.2224,76.2276,10742.3952
2012-12-12 09:55:00,146.72,146.87,146.64,146.67,10848.755583918311,76.2744,76.3524,76.2328,76.2484,10848.7556
2012-12-12 10:00:00,146.66,146.66,146.37,146.4,15741.33163156775,76.2432,76.2432,76.0925,76.1081,15741.3316
2012-12-12 10:05:00,146.45,146.45,146.14,146.15,33184.42884492661,76.1341,76.1341,75.9729,75.9781,33184.4288
2012-12-12 10:10:00,146.14,146.48,146.12,146.29,23931.078493937457,75.9729,76.1497,75.9625,76.0509,23931.0785
2012-12-12 10:15:00,146.3,146.46,146.3,146.38,8721.54860667943,76.0561,76.1393,76.0561,76.0977,8721.5486
2012-12-12 10:20:00,146.38,146.61,146.38,146.49,9678.791746436927,76.0977,76.2172,76.0977,76.1549,9678.7917
2012-12-12 10:25:00,146.52,146.83,146.52,146.71,9678.791746436927,76.1705,76.3316,76.1705,76.2692,9678.7917
2012-12-12 10:30:00,146.66,146.88,146.66,146.79,5637.098489683045,76.2432,76.3576,76.2432,76.3108,5637.0985
2012-12-12 10:35:00,146.74,146.77,146.58,146.73,10848.755583918311,76.2848,76.3004,76.2017,76.2796,10848.7556
2012-12-12 10:40:00,146.78,146.95,146.67,146.67,9997.87279302276,76.3056,76.394,76.2484,76.2484,9997.8728
2012-12-12 10:45:00,146.73,146.9,146.71,146.9,7019.78302488832,76.2796,76.368,76.2692,76.368,7019.783
2012-12-12 10:50:00,146.9,147.03,146.9,146.97,4467.134652201658,76.368,76.4356,76.368,76.4044,4467.1347
2012-12-12 10:55:00,146.84,146.84,146.67,146.67,6487.9812805786,76.3368,76.3368,76.2484,76.2484,6487.9813
2012-12-12 11:00:00,146.71,146.72,146.61,146.65,7870.665815783875,76.2692,76.2744,76.2172,76.238,7870.6658
2012-12-12 11:05:00,146.68,146.79,146.62,146.72,9785.15209529887,76.2536,76.3108,76.2224,76.2744,9785.1521
2012-12-12 11:10:00,146.72,147.0,146.67,147.0,6913.422676026376,76.2744,76.42,76.2484,76.42,6913.4227
2012-12-12 11:15:00,146.97,147.28,146.92,147.25,22335.67326100829,76.4044,76.5656,76.3784,76.55,22335.6733
2012-12-12 11:20:00,147.26,147.32,147.12,147.22,8721.54860667943,76.5552,76.5864,76.4824,76.5344,8721.5486
2012-12-12 11:25:00,147.25,147.31,147.19,147.27,2446.2880238247176,76.55,76.5812,76.5188,76.5604,2446.288
2012-12-12 11:30:00,147.24,147.27,147.19,147.23,2765.36907041055,76.5448,76.5604,76.5188,76.5396,2765.3691
2012-12-12 11:35:00,147.23,147.26,147.1,147.11,5743.45883854499,76.5396,76.5552,76.472,76.4772,5743.4588
2012-12-12 11:40:00,147.1,147.14,146.94,146.96,10316.953839608592,76.472,76.4928,76.3888,76.3992,10316.9538
2012-12-12 11:45:00,146.98,147.01,146.91,146.92,9891.512444160817,76.4096,76.4252,76.3732,76.3784,9891.5124
2012-12-12 11:50:00,146.92,146.93,146.71,146.73,10955.115932780258,76.3784,76.3836,76.2692,76.2796,10955.1159
2012-12-12 11:55:00,146.72,146.72,146.6,146.61,7870.665815783875,76.2744,76.2744,76.212,76.2172,7870.6658
2012-12-12 12:00:00,146.61,146.64,146.56,146.57,10742.395235056369,76.2172,76.2328,76.1913,76.1965,10742.3952
2012-12-12 12:05:00,146.61,146.65,146.52,146.54,14890.448840672196,76.2172,76.238,76.1705,76.1809,14890.4488
2012-12-12 12:10:00,146.52,146.63,146.52,146.63,7870.665815783875,76.1705,76.2276,76.1705,76.2276,7870.6658
2012-12-12 12:15:00,146.61,146.76,146.55,146.76,6487.9812805786,76.2172,76.2952,76.1861,76.2952,6487.9813
2012-12-12 12:20:00,146.74,146.76,146.64,146.74,5105.296745373324,76.2848,76.2952,76.2328,76.2848,5105.2967
2012-12-12 12:25:00,146.69,146.81,146.64,146.81,4360.774303339715,76.2588,76.3212,76.2328,76.3212,4360.7743
2012-12-12 12:30:00,146.81,147.14,146.63,146.86,29249.095937034668,76.3212,76.4928,76.2276,76.3472,29249.0959
2012-12-12 12:35:00,146.91,147.12,146.64,147.12,14145.926398638583,76.3732,76.4824,76.2328,76.4824,14145.9264
2012-12-12 12:40:00,147.24,147.29,147.08,147.21,21378.4301212508,76.5448,76.5708,76.4616,76.5292,21378.4301
2012-12-12 12:45:00,147.21,147.48,147.12,147.37,21165.709423526907,76.5292,76.6695,76.4824,76.6123,21165.7094
2012-12-12 12:50:00,147.46,147.71,147.46,147.61,9891.512444160817,76.6591,76.7891,76.6591,76.7371,9891.5124
2012-12-12 12:55:00,147.61,147.68,147.56,147.65,6487.9812805786,76.7371,76.7735,76.7111,76.7579,6487.9813
2012-12-12 13:00:00,147.64,147.78,147.55,147.69,19463.9438417358,76.7527,76.8255,76.7059,76.7787,19463.9438
2012-12-12 13:05:00,147.65,147.69,147.55,147.62,5849.819187406933,76.7579,76.7787,76.7059,76.7423,5849.8192
2012-12-12 13:10:00,147.63,147.7,147.52,147.53,10636.034886194426,76.7475,76.7839,76.6903,76.6955,10636.0349
2012-12-12 13:15:00,147.53,147.64,147.45,147.62,5743.45883854499,76.6955,76.7527,76.6539,76.7423,5743.4588
2012-12-12 13:20:00,147.63,147.8,147.63,147.74,9997.87279302276,76.7475,76.8359,76.7475,76.8047,9997.8728
2012-12-12 13:25:00,147.72,147.83,147.69,147.79,5743.45883854499,76.7943,76.8515,76.7787,76.8307,5743.4588
2012-12-12 13:30:00,147.75,147.83,147.6,147.67,13401.403956604976,76.8099,76.8515,76.7319,76.7683,13401.404
2012-12-12 13:35:00,147.6,147.71,147.56,147.62,4892.576047649435,76.7319,76.7891,76.7111,76.7423,4892.576
2012-12-12 13:40:00,147.64,147.71,147.5,147.54,7551.584769198042,76.7527,76.7891,76.6799,76.7007,7551.5848
2012-12-12 13:45:00,147.55,147.65,147.46,147.51,6913.422676026376,76.7059,76.7579,76.6591,76.6851,6913.4227
2012-12-12 13:50:00,147.55,147.65,147.52,147.62,7764.30546692193,76.7059,76.7579,76.6903,76.7423,7764.3055
2012-12-12 13:55:00,147.6,147.6,147.5,147.54,6275.260582854711,76.7319,76.7319,76.6799,76.7007,6275.2606
2012-12-12 14:00:00,147.56,147.62,147.42,147.59,7338.864071474153,76.7111,76.7423,76.6383,76.7267,7338.8641
2012-12-12 14:05:00,147.59,147.59,147.36,147.37,9253.350350989149,76.7267,76.7267,76.6071,76.6123,9253.3504
2012-12-12 14:10:00,147.41,147.47,147.37,147.42,3616.251861306104,76.6331,76.6643,76.6123,76.6383,3616.2519
2012-12-12 14:15:00,147.43,147.44,147.31,147.34,11274.19697936609,76.6435,76.6487,76.5812,76.5967,11274.197
2012-12-12 14:20:00,147.38,147.4,147.16,147.19,8508.82790895554,76.6175,76.6279,76.5032,76.5188,8508.8279
2012-12-12 14:25:00,147.21,147.27,147.07,147.27,7551.584769198042,76.5292,76.5604,76.4564,76.5604,7551.5848
2012-12-12 14:30:00,147.29,147.31,147.19,147.24,9997.87279302276,76.5708,76.5812,76.5188,76.5448,9997.8728
2012-12-12 14:35:00,147.26,147.33,147.17,147.18,9997.87279302276,76.5552,76.5916,76.5084,76.5136,9997.8728
2012-12-12 14:40:00,147.18,147.19,147.06,147.1,12550.521165709422,76.5136,76.5188,76.4512,76.472,12550.5212
2012-12-12 14:45:00,147.14,147.25,147.14,147.24,7977.026164645818,76.4928,76.55,76.4928,76.5448,7977.0262
2012-12-12 14:50:00,147.26,147.26,147.09,147.11,7126.143373750265,76.5552,76.5552,76.4668,76.4772,7126.1434
2012-12-12 14:55:00,147.11,147.27,147.09,147.15,12337.800467985531,76.4772,76.5604,76.4668,76.498,12337.8005
2012-12-12 15:00:00,147.18,147.18,146.93,146.98,10210.593490746647,76.5136,76.5136,76.3836,76.4096,10210.5935
2012-12-12 15:05:00,146.97,147.11,146.97,146.99,9572.431397574985,76.4044,76.4772,76.4044,76.4148,9572.4314
2012-12-12 15:10:00,147.0,147.06,146.93,146.98,10423.314188470536,76.42,76.4512,76.3836,76.4096,10423.3142
2012-12-12 15:15:00,146.98,147.15,146.98,147.02,12763.24186343331,76.4096,76.498,76.4096,76.4304,12763.2419
2012-12-12 15:20:00,147.07,147.23,146.98,146.98,15954.052329291637,76.4564,76.5396,76.4096,76.4096,15954.0523
2012-12-12 15:25:00,146.97,147.11,146.9,147.05,16485.85407360136,76.4044,76.4772,76.368,76.446,16485.8541
2012-12-12 15:30:00,147.07,147.09,146.9,146.9,25526.48372686662,76.4564,76.4668,76.368,76.368,25526.4837
2012-12-12 15:35:00,146.88,146.94,146.77,146.85,21484.790470112737,76.3576,76.3888,76.3004,76.342,21484.7905
2012-12-12 15:40:00,146.83,146.87,146.78,146.86,18400.34035311636,76.3316,76.3524,76.3056,76.3472,18400.3404
2012-12-12 15:45:00,146.84,146.95,146.81,146.94,27760.05105296745,76.3368,76.394,76.3212,76.3888,27760.0511
2012-12-12 15:50:00,146.96,147.05,146.85,146.97,20952.988725803018,76.3992,76.446,76.342,76.4044,20952.9887
2012-12-12 15:55:00,146.99,147.06,146.86,147.04,44352.26547543075,76.4148,76.4512,76.3472,76.4408,44352.2655
2012-12-13 09:30:00,144.97,145.34,144.57,145.04,198149.32992980213,75.3647,75.557,75.1567,75.4011,198149.3299
2012-12-13 09:35:00,145.02,145.55,145.02,145.35,145394.59689427778,75.3907,75.6662,75.3907,75.5622,145394.5969
2012-12-13 09:40:00,145.42,145.64,144.94,145.55,112954.6904913848,75.5986,75.713,75.3491,75.6662,112954.6905
2012-12-13 09:45:00,145.53,145.53,145.03,145.1,52754.73303552435,75.6558,75.6558,75.3959,75.4323,52754.733
2012-12-13 09:50:00,145.07,145.33,144.98,145.28,83811.95490321207,75.4167,75.5518,75.3699,75.5258,83811.9549
2012-12-13 09:55:00,145.3,145.82,145.19,145.51,151669.8574771325,75.5362,75.8066,75.479,75.6454,151669.8575
2012-12-13 10:00:00,145.59,145.66,145.47,145.55,26164.645820038284,75.687,75.7234,75.6246,75.6662,26164.6458
2012-12-13 10:05:00,145.56,145.75,145.55,145.73,27760.05105296745,75.6714,75.7702,75.6662,75.7598,27760.0511
2012-12-13 10:10:00,145.7,145.73,145.58,145.67,31057.22186768772,75.7442,75.7598,75.6818,75.7286,31057.2219
2012-12-13 10:15:00,145.72,145.73,145.65,145.65,44458.6258242927,75.7546,75.7598,75.7182,75.7182,44458.6258
2012-12-13 10:20:00,145.65,145.92,145.59,145.75,78813.01850670068,75.7182,75.8585,75.687,75.7702,78813.0185
2012-12-13 10:25:00,145.73,145.75,145.62,145.72,27653.690704105506,75.7598,75.7702,75.7026,75.7546,27653.6907
2012-12-13 10:30:00,145.72,145.79,145.67,145.74,42969.580940225474,75.7546,75.791,75.7286,75.765,42969.5809
2012-12-13 10:35:00,145.73,145.79,145.6,145.68,22973.83535417996,75.7598,75.791,75.6922,75.7338,22973.8354
2012-12-13 10:40:00,145.68,145.7,145.52,145.57,26058.285471176343,75.7338,75.7442,75.6506,75.6766,26058.2855
2012-12-13 10:45:00,145.58,145.63,145.47,145.51,13401.403956604976,75.6818,75.7078,75.6246,75.6454,13401.404
2012-12-13 10:50:00,145.51,145.55,145.33,145.38,23718.357796213568,75.6454,75.6662,75.5518,75.5778,23718.3578
2012-12-13 10:55:00,145.39,145.44,145.12,145.2,17762.17825994469,75.583,75.609,75.4427,75.4842,17762.1783
2012-12-13 11:00:00,145.2,145.22,145.16,145.18,16060.412678153582,75.4842,75.4946,75.4634,75.4738,16060.4127
2012-12-13 11:05:00,145.18,145.26,145.14,145.15,13933.205700914696,75.4738,75.5154,75.453,75.4582,13933.2057
2012-12-13 11:10:00,145.13,145.17,145.08,145.14,14784.088491810253,75.4478,75.4686,75.4219,75.453,14784.0885
2012-12-13 11:15:00,145.13,145.21,144.93,144.95,31908.10465858328,75.4478,75.4894,75.3439,75.3543,31908.1047
2012-12-13 11:20:00,144.93,145.05,144.9,145.05,36800.68070623271,75.3439,75.4063,75.3283,75.4063,36800.6807
2012-12-13 11:25:00,145.07,145.14,144.97,145.07,20740.26802807913,75.4167,75.453,75.3647,75.4167,20740.268
2012-12-13 11:30:00,145.07,145.09,144.97,145.04,15528.61093384386,75.4167,75.4271,75.3647,75.4011,15528.6109
2012-12-13 11:35:00,145.07,145.2,144.99,145.0,26802.807913209952,75.4167,75.4842,75.3751,75.3803,26802.8079
2012-12-13 11:40:00,145.02,145.06,144.95,145.01,32120.825356307163,75.3907,75.4115,75.3543,75.3855,32120.8254
2012-12-13 11:45:00,144.99,145.13,144.99,145.03,21591.15081897468,75.3751,75.4478,75.3751,75.3959,21591.1508
2012-12-13 11:50:00,145.0,145.06,144.98,145.01,21910.23186556052,75.3803,75.4115,75.3699,75.3855,21910.2319
2012-12-13 11:55:00,145.01,145.11,145.0,145.09,12869.602212295256,75.3855,75.4375,75.3803,75.4271,12869.6022
2012-12-13 12:00:00,145.11,145.12,145.02,145.02,28398.213146139115,75.4375,75.4427,75.3907,75.3907,28398.2131
2012-12-13 12:05:00,145.0,145.01,144.85,144.85,13720.485003190808,75.3803,75.3855,75.3023,75.3023,13720.485
2012-12-13 12:10:00,144.86,144.88,144.77,144.87,28079.13209955328,75.3075,75.3179,75.2607,75.3127,28079.1321
2012-12-13 12:15:00,144.86,144.91,144.77,144.79,13082.322910019142,75.3075,75.3335,75.2607,75.2711,13082.3229
2012-12-13 12:20:00,144.79,144.84,144.77,144.8,20314.82663263136,75.2711,75.2971,75.2607,75.2763,20314.8266
2012-12-13 12:25:00,144.83,144.86,144.78,144.84,17336.736864496914,75.2919,75.3075,75.2659,75.2971,17336.7369
2012-12-13 12:30:00,144.83,144.88,144.78,144.88,10636.034886194426,75.2919,75.3179,75.2659,75.3179,10636.0349
2012-12-13 12:35:00,144.87,144.87,144.76,144.78,8083.386513507763,75.3127,75.3127,75.2555,75.2659,8083.3865
2012-12-13 12:40:00,144.77,144.78,144.62,144.73,24037.4388427994,75.2607,75.2659,75.1827,75.2399,24037.4388
2012-12-13 12:45:00,144.73,144.82,144.7,144.7,18506.700701978298,75.2399,75.2867,75.2243,75.2243,18506.7007
2012-12-13 12:50:00,144.7,144.79,144.65,144.65,21059.34907466496,75.2243,75.2711,75.1983,75.1983,21059.3491
2012-12-13 12:55:00,144.65,144.65,144.57,144.57,11380.557328228037,75.1983,75.1983,75.1567,75.1567,11380.5573
2012-12-13 13:00:00,144.59,144.65,144.55,144.6,30950.86151882577,75.1671,75.1983,75.1463,75.1723,30950.8615
2012-12-13 13:05:00,144.6,144.64,144.51,144.52,10742.395235056369,75.1723,75.1931,75.1255,75.1307,10742.3952
2012-12-13 13:10:00,144.53,144.56,144.36,144.42,18081.259306530523,75.1359,75.1515,75.0476,75.0787,18081.2593
2012-12-13 13:15:00,144.44,144.63,144.44,144.62,11699.638374813869,75.0891,75.1879,75.0891,75.1827,11699.6384
2012-12-13 13:20:00,144.62,144.62,144.52,144.59,11167.836630504144,75.1827,75.1827,75.1307,75.1671,11167.8366
2012-12-13 13:25:00,144.58,144.71,144.55,144.62,10529.67453733248,75.1619,75.2295,75.1463,75.1827,10529.6745
2012-12-13 13:30:00,144.63,144.69,144.61,144.61,13614.124654328863,75.1879,75.2191,75.1775,75.1775,13614.1247
2012-12-13 13:35:00,144.61,144.63,144.55,144.57,21591.15081897468,75.1775,75.1879,75.1463,75.1567,21591.1508
2012-12-13 13:40:00,144.56,144.57,144.46,144.46,14465.007445224415,75.1515,75.1567,75.0995,75.0995,14465.0074
2012-12-13 13:45:00,144.46,144.47,144.25,144.35,12337.800467985531,75.0995,75.1047,74.9904,75.0424,12337.8005
2012-12-13 13:50:00,144.34,144.36,144.26,144.28,10210.593490746647,75.0372,75.0476,74.9956,75.006,10210.5935
2012-12-13 13:55:00,144.26,144.5,144.25,144.41,14890.448840672196,74.9956,75.1203,74.9904,75.0735,14890.4488
2012-12-13 14:00:00,144.43,144.51,144.41,144.43,8296.107211231652,75.0839,75.1255,75.0735,75.0839,8296.1072
2012-12-13 14:05:00,144.41,144.41,144.3,144.34,13826.845352052753,75.0735,75.0735,75.0164,75.0372,13826.8454
2012-12-13 14:10:00,144.35,144.36,144.25,144.29,14890.448840672196,75.0424,75.0476,74.9904,75.0112,14890.4488
2012-12-13 14:15:00,144.28,144.39,144.24,144.36,32014.46500744522,75.006,75.0632,74.9852,75.0476,32014.465
2012-12-13 14:20:00,144.35,144.57,144.35,144.55,16698.574771325246,75.0424,75.1567,75.0424,75.1463,16698.5748
2012-12-13 14:25:00,144.57,144.76,144.57,144.72,13295.043607743031,75.1567,75.2555,75.1567,75.2347,13295.0436
2012-12-13 14:30:00,144.72,144.87,144.72,144.75,13933.205700914696,75.2347,75.3127,75.2347,75.2503,13933.2057
2012-12-13 14:35:00,144.76,144.78,144.56,144.56,11593.278025951924,75.2555,75.2659,75.1515,75.1515,11593.278
2012-12-13 14:40:00,144.56,144.57,144.48,144.54,13188.683258881088,75.1515,75.1567,75.1099,75.1411,13188.6833
2012-12-13 14:45:00,144.53,144.82,144.51,144.79,12869.602212295256,75.1359,75.2867,75.1255,75.2711,12869.6022
2012-12-13 14:50:00,144.8,144.82,144.68,144.71,11593.278025951924,75.2763,75.2867,75.2139,75.2295,11593.278
2012-12-13 14:55:00,144.67,144.74,144.64,144.64,8296.107211231652,75.2087,75.2451,75.1931,75.1931,8296.1072
2012-12-13 15:00:00,144.66,144.66,144.55,144.57,11805.998723675812,75.2035,75.2035,75.1463,75.1567,11805.9987
2012-12-13 15:05:00,144.57,144.6,144.5,144.5,14252.28674750053,75.1567,75.1723,75.1203,75.1203,14252.2867
2012-12-13 15:10:00,144.5,144.5,144.39,144.41,25207.402680280786,75.1203,75.1203,75.0632,75.0735,25207.4027
2012-12-13 15:15:00,144.41,144.56,144.4,144.52,14252.28674750053,75.0735,75.1515,75.0683,75.1307,14252.2867
2012-12-13 15:20:00,144.52,144.67,144.51,144.64,15528.61093384386,75.1307,75.2087,75.1255,75.1931,15528.6109
2012-12-13 15:25:00,144.62,144.72,144.59,144.67,15315.890236119973,75.1827,75.2347,75.1671,75.2087,15315.8902
2012-12-13 15:30:00,144.66,144.78,144.65,144.76,41693.25675388215,75.2035,75.2659,75.1983,75.2555,41693.2568
2012-12-13 15:35:00,144.75,145.12,144.75,145.09,34460.75303126994,75.2503,75.4427,75.2503,75.4271,34460.753
2012-12-13 15:40:00,145.1,145.2,144.94,144.96,33397.14954265049,75.4323,75.4842,75.3491,75.3595,33397.1495
2012-12-13 15:45:00,144.96,145.05,144.88,144.98,28823.654541586893,75.3595,75.4063,75.3179,75.3699,28823.6545
2012-12-13 15:50:00,144.97,145.06,144.89,145.0,42544.1395447777,75.3647,75.4115,75.3231,75.3803,42544.1395
2012-12-13 15:55:00,145.0,145.0,144.75,144.79,118059.98723675813,75.3803,75.3803,75.2503,75.2711,118059.9872
2012-12-14 09:30:00,145.69,145.71,145.05,145.33,42437.77919591576,75.739,75.7494,75.4063,75.5518,42437.7792
2012-12-14 09:35:00,145.44,145.46,144.99,145.14,11805.998723675812,75.609,75.6194,75.3751,75.453,11805.9987
2012-12-14 09:40:00,145.14,145.3,144.99,145.12,26483.72686662412,75.453,75.5362,75.3751,75.4427,26483.7269
2012-12-14 09:45:00,145.06,145.26,145.05,145.18,12763.24186343331,75.4115,75.5154,75.4063,75.4738,12763.2419
2012-12-14 09:50:00,145.2,145.35,145.2,145.2,11912.359072537756,75.4842,75.5622,75.4842,75.4842,11912.3591
2012-12-14 09:55:00,145.22,145.34,145.17,145.22,19676.664539459685,75.4946,75.557,75.4686,75.4946,19676.6645
2012-12-14 10:00:00,145.19,145.23,145.12,145.18,19463.9438417358,75.479,75.4998,75.4427,75.4738,19463.9438
2012-12-14 10:05:00,145.1,145.11,144.82,144.97,22442.03360987024,75.4323,75.4375,75.2867,75.3647,22442.0336
2012-12-14 10:10:00,144.95,144.98,144.81,144.89,32652.627100616886,75.3543,75.3699,75.2815,75.3231,32652.6271
2012-12-14 10:15:00,144.88,145.06,144.67,144.69,23931.078493937457,75.3179,75.4115,75.2087,75.2191,23931.0785
2012-12-14 10:20:00,144.71,144.88,144.65,144.76,14571.367794086362,75.2295,75.3179,75.1983,75.2555,14571.3678
2012-12-14 10:25:00,144.76,144.93,144.72,144.86,8721.54860667943,75.2555,75.3439,75.2347,75.3075,8721.5486
2012-12-14 10:30:00,144.86,144.98,144.84,144.91,14571.367794086362,75.3075,75.3699,75.2971,75.3335,14571.3678
2012-12-14 10:35:00,144.89,144.92,144.76,144.88,11593.278025951924,75.3231,75.3387,75.2555,75.3179,11593.278
2012-12-14 10:40:00,144.85,145.25,144.84,145.04,19889.38523718357,75.3023,75.5102,75.2971,75.4011,19889.3852
2012-12-14 10:45:00,145.05,145.11,144.9,144.95,15209.529887258028,75.4063,75.4375,75.3283,75.3543,15209.5299
2012-12-14 10:50:00,144.93,145.03,144.85,144.87,11912.359072537756,75.3439,75.3959,75.3023,75.3127,11912.3591
2012-12-14 10:55:00,144.87,144.87,144.56,144.64,15422.250584981915,75.3127,75.3127,75.1515,75.1931,15422.2506
2012-12-14 11:00:00,144.61,144.63,144.49,144.59,23399.276749627734,75.1775,75.1879,75.1151,75.1671,23399.2767
2012-12-14 11:05:00,144.56,144.74,144.54,144.74,15315.890236119973,75.1515,75.2451,75.1411,75.2451,15315.8902
2012-12-14 11:10:00,144.72,144.72,144.57,144.58,11061.476281642204,75.2347,75.2347,75.1567,75.1619,11061.4763
2012-12-14 11:15:00,144.59,144.61,144.4,144.43,6700.701978302488,75.1671,75.1775,75.0683,75.0839,6700.702
2012-12-14 11:20:00,144.41,144.48,144.39,144.43,6381.620931716655,75.0735,75.1099,75.0632,75.0839,6381.6209
2012-12-14 11:25:00,144.44,144.49,144.38,144.44,5105.296745373324,75.0891,75.1151,75.058,75.0891,5105.2967
2012-12-14 11:30:00,144.47,144.65,144.46,144.64,7977.026164645818,75.1047,75.1983,75.0995,75.1931,7977.0262
2012-12-14 11:35:00,144.62,144.65,144.49,144.57,9891.512444160817,75.1827,75.1983,75.1151,75.1567,9891.5124
2012-12-14 11:40:00,144.57,144.62,144.55,144.57,5424.377791959157,75.1567,75.1827,75.1463,75.1567,5424.3778
2012-12-14 11:45:00,144.57,144.61,144.46,144.46,4573.495001063603,75.1567,75.1775,75.0995,75.0995,4573.495
2012-12-14 11:50:00,144.49,144.5,144.43,144.43,7657.945118059986,75.1151,75.1203,75.0839,75.0839,7657.9451
2012-12-14 11:55:00,144.43,144.49,144.42,144.47,5956.179536268878,75.0839,75.1151,75.0787,75.1047,5956.1795
2012-12-14 12:00:00,144.5,144.55,144.44,144.53,4573.495001063603,75.1203,75.1463,75.0891,75.1359,4573.495
2012-12-14 12:05:00,144.57,144.59,144.53,144.56,13507.76430546692,75.1567,75.1671,75.1359,75.1515,13507.7643
2012-12-14 12:10:00,144.56,144.61,144.52,144.54,6700.701978302488,75.1515,75.1775,75.1307,75.1411,6700.702
2012-12-14 12:15:00,144.56,144.65,144.52,144.52,6700.701978302488,75.1515,75.1983,75.1307,75.1307,6700.702
2012-12-14 12:20:00,144.53,144.63,144.53,144.54,2552.648372686662,75.1359,75.1879,75.1359,75.1411,2552.6484
2012-12-14 12:25:00,144.58,144.65,144.57,144.58,6913.422676026376,75.1619,75.1983,75.1567,75.1619,6913.4227
2012-12-14 12:30:00,144.65,144.65,144.57,144.59,3297.170814720272,75.1983,75.1983,75.1567,75.1671,3297.1708
2012-12-14 12:35:00,144.57,144.59,144.54,144.55,1063.6034886194425,75.1567,75.1671,75.1411,75.1463,1063.6035
2012-12-14 12:40:00,144.56,144.61,144.54,144.57,5956.179536268878,75.1515,75.1775,75.1411,75.1567,5956.1795
2012-12-14 12:45:00,144.55,144.59,144.55,144.57,7445.224420336098,75.1463,75.1671,75.1463,75.1567,7445.2244
2012-12-14 12:50:00,144.59,144.6,144.54,144.57,12018.7194213997,75.1671,75.1723,75.1411,75.1567,12018.7194
2012-12-14 12:55:00,144.58,144.71,144.57,144.69,4041.6932567538815,75.1619,75.2295,75.1567,75.2191,4041.6933
2012-12-14 13:00:00,144.69,144.72,144.68,144.72,1169.9638374813867,75.2191,75.2347,75.2139,75.2347,1169.9638
2012-12-14 13:05:00,144.7,144.77,144.68,144.76,4679.855349925547,75.2243,75.2607,75.2139,75.2555,4679.8553
2012-12-14 13:10:00,144.75,144.78,144.7,144.7,4254.41395447777,75.2503,75.2659,75.2243,75.2243,4254.414
2012-12-14 13:15:00,144.73,144.74,144.69,144.69,2871.729419272495,75.2399,75.2451,75.2191,75.2191,2871.7294
2012-12-14 13:20:00,144.71,144.72,144.68,144.68,2552.648372686662,75.2295,75.2347,75.2139,75.2139,2552.6484
2012-12-14 13:25:00,144.68,144.72,144.65,144.7,5956.179536268878,75.2139,75.2347,75.1983,75.2243,5956.1795
2012-12-14 13:30:00,144.72,144.72,144.63,144.63,3935.332907891937,75.2347,75.2347,75.1879,75.1879,3935.3329
2012-12-14 13:35:00,144.62,144.64,144.59,144.64,2765.36907041055,75.1827,75.1931,75.1671,75.1931,2765.3691
2012-12-14 13:40:00,144.64,144.65,144.56,144.59,6700.701978302488,75.1931,75.1983,75.1515,75.1671,6700.702
2012-12-14 13:45:00,144.6,144.77,144.59,144.77,3935.332907891937,75.1723,75.2607,75.1671,75.2607,3935.3329
2012-12-14 13:50:00,144.76,144.83,144.72,144.79,5424.377791959157,75.2555,75.2919,75.2347,75.2711,5424.3778
2012-12-14 13:55:00,144.76,144.87,144.74,144.87,4360.774303339715,75.2555,75.3127,75.2451,75.3127,4360.7743
2012-12-14 14:00:00,144.84,144.88,144.79,144.81,6700.701978302488,75.2971,75.3179,75.2711,75.2815,6700.702
2012-12-14 14:05:00,144.8,144.86,144.77,144.84,4786.215698787491,75.2763,75.3075,75.2607,75.2971,4786.2157
2012-12-14 14:10:00,144.85,144.89,144.78,144.88,7977.026164645818,75.3023,75.3231,75.2659,75.3179,7977.0262
2012-12-14 14:15:00,144.88,144.88,144.77,144.87,7870.665815783875,75.3179,75.3179,75.2607,75.3127,7870.6658
2012-12-14 14:20:00,144.88,144.88,144.85,144.88,2233.567326100829,75.3179,75.3179,75.3023,75.3179,2233.5673
2012-12-14 14:25:00,144.88,144.92,144.76,144.76,9891.512444160817,75.3179,75.3387,75.2555,75.2555,9891.5124
2012-12-14 14:30:00,144.8,144.92,144.79,144.88,8827.908955541372,75.2763,75.3387,75.2711,75.3179,8827.909
2012-12-14 14:35:00,144.89,144.9,144.84,144.88,9040.62965326526,75.3231,75.3283,75.2971,75.3179,9040.6297
2012-12-14 14:40:00,144.88,144.94,144.87,144.93,6062.539885130822,75.3179,75.3491,75.3127,75.3439,6062.5399
2012-12-14 14:45:00,144.91,144.92,144.88,144.9,6594.341629440543,75.3335,75.3387,75.3179,75.3283,6594.3416
2012-12-14 14:50:00,144.89,144.96,144.87,144.9,5637.098489683045,75.3231,75.3595,75.3127,75.3283,5637.0985
2012-12-14 14:55:00,144.89,144.89,144.76,144.83,13720.485003190808,75.3231,75.3231,75.2555,75.2919,13720.485
2012-12-14 15:00:00,144.84,144.88,144.79,144.79,5637.098489683045,75.2971,75.3179,75.2711,75.2711,5637.0985
2012-12-14 15:05:00,144.81,144.81,144.7,144.75,11274.19697936609,75.2815,75.2815,75.2243,75.2503,11274.197
2012-12-14 15:10:00,144.75,144.88,144.7,144.88,11699.638374813869,75.2503,75.3179,75.2243,75.3179,11699.6384
2012-12-14 15:15:00,144.88,144.88,144.79,144.81,9146.990002127206,75.3179,75.3179,75.2711,75.2815,9146.99
2012-12-14 15:20:00,144.81,144.82,144.72,144.72,5211.657094235268,75.2815,75.2867,75.2347,75.2347,5211.6571
2012-12-14 15:25:00,144.72,144.81,144.72,144.8,10848.755583918311,75.2347,75.2815,75.2347,75.2763,10848.7556
2012-12-14 15:30:00,144.79,144.93,144.79,144.86,11274.19697936609,75.2711,75.3439,75.2711,75.3075,11274.197
2012-12-14 15:35:00,144.85,144.89,144.77,144.79,20740.26802807913,75.3023,75.3231,75.2607,75.2711,20740.268
2012-12-14 15:40:00,144.76,144.84,144.76,144.78,14358.647096362474,75.2555,75.2971,75.2555,75.2659,14358.6471
2012-12-14 15:45:00,144.79,144.97,144.76,144.79,42544.1395447777,75.2711,75.3647,75.2555,75.2711,42544.1395
2012-12-14 15:50:00,144.78,144.83,144.72,144.83,23399.276749627734,75.2659,75.2919,75.2347,75.2919,23399.2767
2012-12-14 15:55:00,144.81,144.9,144.66,144.9,62646.24547968516,75.2815,75.3283,75.2035,75.3283,62646.2455
2012-12-17 09:30:00,146.3,147.07,146.2,146.32,65943.41629440544,76.0561,76.4564,76.0041,76.0665,65943.4163
2012-12-17 09:35:00,146.39,146.65,146.26,146.32,24994.6819825569,76.1029,76.238,76.0353,76.0665,24994.682
2012-12-17 09:40:00,146.26,146.42,146.14,146.2,22442.03360987024,76.0353,76.1185,75.9729,76.0041,22442.0336
2012-12-17 09:45:00,146.21,146.34,146.18,146.34,13295.043607743031,76.0093,76.0769,75.9937,76.0769,13295.0436
2012-12-17 09:50:00,146.3,146.38,146.2,146.33,20527.54733035524,76.0561,76.0977,76.0041,76.0717,20527.5473
2012-12-17 09:55:00,146.3,146.51,146.24,146.51,23931.078493937457,76.0561,76.1653,76.0249,76.1653,23931.0785
2012-12-17 10:00:00,146.52,146.61,146.41,146.42,27866.411401829395,76.1705,76.2172,76.1133,76.1185,27866.4114
2012-12-17 10:05:00,146.4,146.63,146.4,146.58,16804.93512018719,76.1081,76.2276,76.1081,76.2017,16804.9351
2012-12-17 10:10:00,146.58,146.63,146.48,146.52,21378.4301212508,76.2017,76.2276,76.1497,76.1705,21378.4301
2012-12-17 10:15:00,146.54,146.72,146.5,146.56,30419.059774516056,76.1809,76.2744,76.1601,76.1913,30419.0598
2012-12-17 10:20:00,146.55,146.56,145.96,145.99,19251.22314401191,76.1861,76.1913,75.8793,75.8949,19251.2231
2012-12-17 10:25:00,146.02,146.02,145.93,145.98,14358.647096362474,75.9105,75.9105,75.8637,75.8897,14358.6471
2012-12-17 10:30:00,146.0,146.02,145.82,145.91,15103.169538396083,75.9001,75.9105,75.8066,75.8533,15103.1695
2012-12-17 10:35:00,145.97,145.98,145.73,145.79,15103.169538396083,75.8845,75.8897,75.7598,75.791,15103.1695
2012-12-17 10:40:00,145.79,145.79,145.53,145.62,16485.85407360136,75.791,75.791,75.6558,75.7026,16485.8541
2012-12-17 10:45:00,145.6,145.61,145.47,145.47,15422.250584981915,75.6922,75.6974,75.6246,75.6246,15422.2506
2012-12-17 10:50:00,145.51,145.57,145.42,145.47,14252.28674750053,75.6454,75.6766,75.5986,75.6246,14252.2867
2012-12-17 10:55:00,145.46,145.51,145.31,145.33,10423.314188470536,75.6194,75.6454,75.5414,75.5518,10423.3142
2012-12-17 11:00:00,145.32,145.36,145.25,145.28,11486.91767708998,75.5466,75.5674,75.5102,75.5258,11486.9177
2012-12-17 11:05:00,145.26,145.56,145.23,145.55,21591.15081897468,75.5154,75.6714,75.4998,75.6662,21591.1508
2012-12-17 11:10:00,145.58,145.91,145.57,145.89,14571.367794086362,75.6818,75.8533,75.6766,75.8429,14571.3678
2012-12-17 11:15:00,145.83,146.02,145.78,145.99,7870.665815783875,75.8118,75.9105,75.7858,75.8949,7870.6658
2012-12-17 11:20:00,145.99,146.22,145.99,146.19,15315.890236119973,75.8949,76.0145,75.8949,75.9989,15315.8902
2012-12-17 11:25:00,146.19,146.19,146.03,146.11,17124.016166773024,75.9989,75.9989,75.9157,75.9573,17124.0162
2012-12-17 11:30:00,146.08,146.14,145.98,145.98,19357.58349287385,75.9417,75.9729,75.8897,75.8897,19357.5835
2012-12-17 11:35:00,145.98,146.11,145.94,145.98,8083.386513507763,75.8897,75.9573,75.8689,75.8897,8083.3865
2012-12-17 11:40:00,146.03,146.1,145.98,146.05,12444.160816847478,75.9157,75.9521,75.8897,75.9261,12444.1608
2012-12-17 11:45:00,146.05,146.08,145.97,146.06,8508.82790895554,75.9261,75.9417,75.8845,75.9313,8508.8279
2012-12-17 11:50:00,146.07,146.07,145.97,146.0,6381.620931716655,75.9365,75.9365,75.8845,75.9001,6381.6209
2012-12-17 11:55:00,146.03,146.03,145.74,145.78,11167.836630504144,75.9157,75.9157,75.765,75.7858,11167.8366
2012-12-17 12:00:00,145.8,145.83,145.67,145.72,8827.908955541372,75.7962,75.8118,75.7286,75.7546,8827.909
2012-12-17 12:05:00,145.73,145.88,145.7,145.86,14252.28674750053,75.7598,75.8377,75.7442,75.8274,14252.2867
2012-12-17 12:10:00,145.86,145.91,145.81,145.84,11805.998723675812,75.8274,75.8533,75.8014,75.817,11805.9987
2012-12-17 12:15:00,145.91,145.97,145.77,145.9,11912.359072537756,75.8533,75.8845,75.7806,75.8481,11912.3591
2012-12-17 12:20:00,145.91,146.0,145.89,145.99,7338.864071474153,75.8533,75.9001,75.8429,75.8949,7338.8641
2012-12-17 12:25:00,145.99,146.02,145.85,145.85,8934.269304403317,75.8949,75.9105,75.8222,75.8222,8934.2693
2012-12-17 12:30:00,145.85,145.9,145.84,145.87,6168.900233992767,75.8222,75.8481,75.817,75.8325,6168.9002
2012-12-17 12:35:00,145.9,145.9,145.67,145.7,12125.079770261644,75.8481,75.8481,75.7286,75.7442,12125.0798
2012-12-17 12:40:00,145.74,145.78,145.7,145.74,6487.9812805786,75.765,75.7858,75.7442,75.765,6487.9813
2012-12-17 12:45:00,145.76,145.84,145.76,145.79,5956.179536268878,75.7754,75.817,75.7754,75.791,5956.1795
2012-12-17 12:50:00,145.79,145.86,145.7,145.82,9572.431397574985,75.791,75.8274,75.7442,75.8066,9572.4314
2012-12-17 12:55:00,145.82,145.94,145.8,145.88,8721.54860667943,75.8066,75.8689,75.7962,75.8377,8721.5486
2012-12-17 13:00:00,145.93,145.93,145.82,145.82,11912.359072537756,75.8637,75.8637,75.8066,75.8066,11912.3591
2012-12-17 13:05:00,145.83,145.93,145.83,145.93,8827.908955541372,75.8118,75.8637,75.8118,75.8637,8827.909
2012-12-17 13:10:00,145.91,145.94,145.83,145.89,21272.06977238885,75.8533,75.8689,75.8118,75.8429,21272.0698
2012-12-17 13:15:00,145.92,145.93,145.8,145.88,26909.168262071897,75.8585,75.8637,75.7962,75.8377,26909.1683
2012-12-17 13:20:00,145.86,145.9,145.76,145.8,15634.971282705805,75.8274,75.8481,75.7754,75.7962,15634.9713
2012-12-17 13:25:00,145.81,145.86,145.73,145.85,8721.54860667943,75.8014,75.8274,75.7598,75.8222,8721.5486
2012-12-17 13:30:00,145.87,145.91,145.83,145.88,12125.079770261644,75.8325,75.8533,75.8118,75.8377,12125.0798
2012-12-17 13:35:00,145.87,145.95,145.85,145.94,14358.647096362474,75.8325,75.8741,75.8222,75.8689,14358.6471
2012-12-17 13:40:00,145.93,145.98,145.8,145.85,13188.683258881088,75.8637,75.8897,75.7962,75.8222,13188.6833
2012-12-17 13:45:00,145.87,145.96,145.76,145.88,12444.160816847478,75.8325,75.8793,75.7754,75.8377,12444.1608
2012-12-17 13:50:00,145.89,145.89,145.71,145.75,6700.701978302488,75.8429,75.8429,75.7494,75.7702,6700.702
2012-12-17 13:55:00,145.75,145.81,145.7,145.81,6807.062327164432,75.7702,75.8014,75.7442,75.8014,6807.0623
2012-12-17 14:00:00,145.78,145.97,145.71,145.91,15103.169538396083,75.7858,75.8845,75.7494,75.8533,15103.1695
2012-12-17 14:05:00,145.9,145.99,145.85,145.98,7977.026164645818,75.8481,75.8949,75.8222,75.8897,7977.0262
2012-12-17 14:10:00,145.98,146.01,145.86,145.86,9466.071048713038,75.8897,75.9053,75.8274,75.8274,9466.071
2012-12-17 14:15:00,145.91,146.01,145.89,146.01,7445.224420336098,75.8533,75.9053,75.8429,75.9053,7445.2244
2012-12-17 14:20:00,146.0,146.03,145.91,145.98,17017.65581791108,75.9001,75.9157,75.8533,75.8897,17017.6558
2012-12-17 14:25:00,145.96,146.04,145.91,145.91,16166.773027015526,75.8793,75.9209,75.8533,75.8533,16166.773
2012-12-17 14:30:00,145.88,145.93,145.85,145.86,9891.512444160817,75.8377,75.8637,75.8222,75.8274,9891.5124
2012-12-17 14:35:00,145.86,145.86,145.79,145.81,8296.107211231652,75.8274,75.8274,75.791,75.8014,8296.1072
2012-12-17 14:40:00,145.79,145.81,145.72,145.75,13295.043607743031,75.791,75.8014,75.7546,75.7702,13295.0436
2012-12-17 14:45:00,145.75,145.79,145.67,145.68,12444.160816847478,75.7702,75.791,75.7286,75.7338,12444.1608
2012-12-17 14:50:00,145.68,145.71,145.56,145.58,14890.448840672196,75.7338,75.7494,75.6714,75.6818,14890.4488
2012-12-17 14:55:00,145.58,145.64,145.43,145.54,21378.4301212508,75.6818,75.713,75.6038,75.661,21378.4301
2012-12-17 15:00:00,145.53,145.55,145.37,145.38,20208.46628376941,75.6558,75.6662,75.5726,75.5778,20208.4663
2012-12-17 15:05:00,145.42,145.43,145.29,145.4,17549.4575622208,75.5986,75.6038,75.531,75.5882,17549.4576
2012-12-17 15:10:00,145.39,145.51,145.35,145.51,15528.61093384386,75.583,75.6454,75.5622,75.6454,15528.6109
2012-12-17 15:15:00,145.51,145.71,145.51,145.69,25739.20442459051,75.6454,75.7494,75.6454,75.739,25739.2044
2012-12-17 15:20:00,145.69,145.74,145.63,145.72,11167.836630504144,75.739,75.765,75.7078,75.7546,11167.8366
2012-12-17 15:25:00,145.7,145.89,145.69,145.85,24994.6819825569,75.7442,75.8429,75.739,75.8222,24994.682
2012-12-17 15:30:00,145.82,145.83,145.67,145.71,20208.46628376941,75.8066,75.8118,75.7286,75.7494,20208.4663
2012-12-17 15:35:00,145.75,145.98,145.75,145.89,26802.807913209952,75.7702,75.8897,75.7702,75.8429,26802.8079
2012-12-17 15:40:00,145.9,145.99,145.88,145.92,33609.87024037438,75.8481,75.8949,75.8377,75.8585,33609.8702
2012-12-17 15:45:00,145.92,146.19,145.92,146.09,41586.896405020205,75.8585,75.9989,75.8585,75.9469,41586.8964
2012-12-17 15:50:00,146.06,146.13,146.0,146.06,66687.93873643904,75.9313,75.9677,75.9001,75.9313,66687.9387
2012-12-17 15:55:00,146.05,146.17,145.96,146.17,128802.38247181448,75.9261,75.9885,75.8793,75.9885,128802.3825
2012-12-18 09:30:00,146.28,146.3,145.88,146.14,35843.437566475215,76.0457,76.0561,75.8377,75.9729,35843.4376
2012-12-18 09:35:00,146.14,146.3,146.0,146.24,17230.37651563497,75.9729,76.0561,75.9001,76.0249,17230.3765
2012-12-18 09:40:00,146.23,146.33,146.12,146.17,11486.91767708998,76.0197,76.0717,75.9625,75.9885,11486.9177
2012-12-18 09:45:00,146.13,146.15,145.99,146.11,11274.19697936609,75.9677,75.9781,75.8949,75.9573,11274.197
2012-12-18 09:50:00,146.14,146.42,146.13,146.3,51372.04850031907,75.9729,76.1185,75.9677,76.0561,51372.0485
2012-12-18 09:55:00,146.34,146.48,146.27,146.39,13082.322910019142,76.0769,76.1497,76.0405,76.1029,13082.3229
2012-12-18 10:00:00,146.38,146.62,146.37,146.54,16485.85407360136,76.0977,76.2224,76.0925,76.1809,16485.8541
2012-12-18 10:05:00,146.54,146.59,146.34,146.56,9891.512444160817,76.1809,76.2069,76.0769,76.1913,9891.5124
2012-12-18 10:10:00,146.48,146.69,146.48,146.69,10848.755583918311,76.1497,76.2588,76.1497,76.2588,10848.7556
2012-12-18 10:15:00,146.69,146.81,146.67,146.72,12975.9625611572,76.2588,76.3212,76.2484,76.2744,12975.9626
2012-12-18 10:20:00,146.74,146.9,146.71,146.9,11593.278025951924,76.2848,76.368,76.2692,76.368,11593.278
2012-12-18 10:25:00,146.9,146.99,146.81,146.99,15315.890236119973,76.368,76.4148,76.3212,76.4148,15315.8902
2012-12-18 10:30:00,146.96,147.14,146.96,147.08,13401.403956604976,76.3992,76.4928,76.3992,76.4616,13401.404
2012-12-18 10:35:00,147.04,147.17,147.0,147.15,11699.638374813869,76.4408,76.5084,76.42,76.498,11699.6384
2012-12-18 10:40:00,147.18,147.26,147.14,147.17,8189.746862369707,76.5136,76.5552,76.4928,76.5084,8189.7469
2012-12-18 10:45:00,147.17,147.32,147.06,147.31,32333.54605403105,76.5084,76.5864,76.4512,76.5812,32333.5461
2012-12-18 10:50:00,147.29,147.31,147.17,147.24,14252.28674750053,76.5708,76.5812,76.5084,76.5448,14252.2867
2012-12-18 10:55:00,147.16,147.26,147.13,147.19,10636.034886194426,76.5032,76.5552,76.4876,76.5188,10636.0349
2012-12-18 11:00:00,147.23,147.36,147.2,147.36,15103.169538396083,76.5396,76.6071,76.524,76.6071,15103.1695
2012-12-18 11:05:00,147.36,147.44,147.33,147.37,12656.881514571363,76.6071,76.6487,76.5916,76.6123,12656.8815
2012-12-18 11:10:00,147.35,147.55,147.33,147.55,12337.800467985531,76.6019,76.7059,76.5916,76.7059,12337.8005
2012-12-18 11:15:00,147.54,147.62,147.53,147.61,20314.82663263136,76.7007,76.7423,76.6955,76.7371,20314.8266
2012-12-18 11:20:00,147.61,147.63,147.44,147.45,22122.952563284405,76.7371,76.7475,76.6487,76.6539,22122.9526
2012-12-18 11:25:00,147.44,147.47,147.39,147.4,7338.864071474153,76.6487,76.6643,76.6227,76.6279,7338.8641
2012-12-18 11:30:00,147.4,147.42,147.2,147.23,19251.22314401191,76.6279,76.6383,76.524,76.5396,19251.2231
2012-12-18 11:35:00,147.23,147.26,147.16,147.26,5637.098489683045,76.5396,76.5552,76.5032,76.5552,5637.0985
2012-12-18 11:40:00,147.24,147.32,147.21,147.3,6275.260582854711,76.5448,76.5864,76.5292,76.576,6275.2606
2012-12-18 11:45:00,147.3,147.3,147.13,147.14,6700.701978302488,76.576,76.576,76.4876,76.4928,6700.702
2012-12-18 11:50:00,147.14,147.14,146.91,147.0,5530.738140821101,76.4928,76.4928,76.3732,76.42,5530.7381
2012-12-18 11:55:00,147.0,147.08,146.93,146.99,5530.738140821101,76.42,76.4616,76.3836,76.4148,5530.7381
2012-12-18 12:00:00,146.98,147.06,146.97,146.97,4254.41395447777,76.4096,76.4512,76.4044,76.4044,4254.414
2012-12-18 12:05:00,146.99,147.05,146.93,146.99,7019.78302488832,76.4148,76.446,76.3836,76.4148,7019.783
2012-12-18 12:10:00,146.99,147.08,146.92,147.0,19357.58349287385,76.4148,76.4616,76.3784,76.42,19357.5835
2012-12-18 12:15:00,146.98,147.16,146.91,147.06,15315.890236119973,76.4096,76.5032,76.3732,76.4512,15315.8902
2012-12-18 12:20:00,147.13,147.2,147.05,147.18,8827.908955541372,76.4876,76.524,76.446,76.5136,8827.909
2012-12-18 12:25:00,147.19,147.27,147.09,147.16,9891.512444160817,76.5188,76.5604,76.4668,76.5032,9891.5124
2012-12-18 12:30:00,147.17,147.23,147.08,147.14,5849.819187406933,76.5084,76.5396,76.4616,76.4928,5849.8192
2012-12-18 12:35:00,147.13,147.46,147.13,147.45,14996.80918953414,76.4876,76.6591,76.4876,76.6539,14996.8092
2012-12-18 12:40:00,147.41,147.6,147.32,147.6,9997.87279302276,76.6331,76.7319,76.5864,76.7319,9997.8728
2012-12-18 12:45:00,147.59,147.59,147.37,147.53,10848.755583918311,76.7267,76.7267,76.6123,76.6955,10848.7556
2012-12-18 12:50:00,147.48,147.49,147.31,147.43,7657.945118059986,76.6695,76.6747,76.5812,76.6435,7657.9451
2012-12-18 12:55:00,147.4,147.41,147.26,147.35,5318.017443097213,76.6279,76.6331,76.5552,76.6019,5318.0174
2012-12-18 13:00:00,147.31,147.35,147.27,147.33,3935.332907891937,76.5812,76.6019,76.5604,76.5916,3935.3329
2012-12-18 13:05:00,147.36,147.4,147.3,147.4,12231.440119123588,76.6071,76.6279,76.576,76.6279,12231.4401
2012-12-18 13:10:00,147.43,147.5,147.38,147.41,4254.41395447777,76.6435,76.6799,76.6175,76.6331,4254.414
2012-12-18 13:15:00,147.44,147.48,147.31,147.42,9678.791746436927,76.6487,76.6695,76.5812,76.6383,9678.7917
2012-12-18 13:20:00,147.34,147.42,147.32,147.4,5637.098489683045,76.5967,76.6383,76.5864,76.6279,5637.0985
2012-12-18 13:25:00,147.42,147.42,147.33,147.36,7232.503722612209,76.6383,76.6383,76.5916,76.6071,7232.5037
2012-12-18 13:30:00,147.38,147.4,147.27,147.36,6487.9812805786,76.6175,76.6279,76.5604,76.6071,6487.9813
2012-12-18 13:35:00,147.3,147.32,147.19,147.26,3828.972559029993,76.576,76.5864,76.5188,76.5552,3828.9726
2012-12-18 13:40:00,147.28,147.39,147.24,147.3,4573.495001063603,76.5656,76.6227,76.5448,76.576,4573.495
2012-12-18 13:45:00,147.32,147.38,147.29,147.36,4998.93639651138,76.5864,76.6175,76.5708,76.6071,4998.9364
2012-12-18 13:50:00,147.35,147.38,147.18,147.22,2978.089768134439,76.6019,76.6175,76.5136,76.5344,2978.0898
2012-12-18 13:55:00,147.2,147.3,147.11,147.24,8083.386513507763,76.524,76.576,76.4772,76.5448,8083.3865
2012-12-18 14:00:00,147.24,147.25,147.12,147.18,2765.36907041055,76.5448,76.55,76.4824,76.5136,2765.3691
2012-12-18 14:05:00,147.23,147.29,147.19,147.24,3616.251861306104,76.5396,76.5708,76.5188,76.5448,3616.2519
2012-12-18 14:10:00,147.27,147.35,147.24,147.32,8615.188257817485,76.5604,76.6019,76.5448,76.5864,8615.1883
2012-12-18 14:15:00,147.32,147.36,147.27,147.35,14145.926398638583,76.5864,76.6071,76.5604,76.6019,14145.9264
2012-12-18 14:20:00,147.38,147.42,147.31,147.32,7126.143373750265,76.6175,76.6383,76.5812,76.5864,7126.1434
2012-12-18 14:25:00,147.32,147.39,147.23,147.27,12550.521165709422,76.5864,76.6227,76.5396,76.5604,12550.5212
2012-12-18 14:30:00,147.26,147.29,147.15,147.25,15103.169538396083,76.5552,76.5708,76.498,76.55,15103.1695
2012-12-18 14:35:00,147.24,147.28,147.15,147.28,4998.93639651138,76.5448,76.5656,76.498,76.5656,4998.9364
2012-12-18 14:40:00,147.27,147.42,147.23,147.29,19676.664539459685,76.5604,76.6383,76.5396,76.5708,19676.6645
2012-12-18 14:45:00,147.23,147.36,147.2,147.21,9146.990002127206,76.5396,76.6071,76.524,76.5292,9146.99
2012-12-18 14:50:00,147.24,147.3,147.18,147.18,6275.260582854711,76.5448,76.576,76.5136,76.5136,6275.2606
2012-12-18 14:55:00,147.18,147.25,147.17,147.22,11805.998723675812,76.5136,76.55,76.5084,76.5344,11805.9987
2012-12-18 15:00:00,147.23,147.28,147.09,147.24,15528.61093384386,76.5396,76.5656,76.4668,76.5448,15528.6109
2012-12-18 15:05:00,147.27,147.33,147.2,147.23,39778.77047436715,76.5604,76.5916,76.524,76.5396,39778.7705
2012-12-18 15:10:00,147.21,147.24,147.1,147.17,15954.052329291637,76.5292,76.5448,76.472,76.5084,15954.0523
2012-12-18 15:15:00,147.16,147.19,147.08,147.12,64454.371410338215,76.5032,76.5188,76.4616,76.4824,64454.3714
2012-12-18 15:20:00,147.11,147.23,147.11,147.16,57221.86768772601,76.4772,76.5396,76.4772,76.5032,57221.8677
2012-12-18 15:25:00,147.17,147.22,147.07,147.11,18506.700701978298,76.5084,76.5344,76.4564,76.4772,18506.7007
2012-12-18 15:30:00,147.09,147.17,146.99,147.01,26909.168262071897,76.4668,76.5084,76.4148,76.4252,26909.1683
2012-12-18 15:35:00,147.01,147.12,146.98,147.09,38396.08593916187,76.4252,76.4824,76.4096,76.4668,38396.0859
2012-12-18 15:40:00,147.09,147.17,146.97,147.01,39778.77047436715,76.4668,76.5084,76.4044,76.4252,39778.7705
2012-12-18 15:45:00,147.04,147.06,146.94,146.99,38183.36524143798,76.4408,76.4512,76.3888,76.4148,38183.3652
2012-12-18 15:50:00,147.02,147.13,146.98,147.09,159221.44224633055,76.4304,76.4876,76.4096,76.4668,159221.4422
2012-12-18 15:55:00,147.09,147.58,147.08,147.48,172303.7651563497,76.4668,76.7215,76.4616,76.6695,172303.7652
2012-12-19 09:30:00,147.44,147.72,146.68,147.72,21803.87151669857,76.6487,76.7943,76.2536,76.7943,21803.8715
2012-12-19 09:35:00,147.55,147.62,147.11,147.28,15954.052329291637,76.7059,76.7423,76.4772,76.5656,15954.0523
2012-12-19 09:40:00,147.29,147.29,146.96,147.1,19144.86279514997,76.5708,76.5708,76.3992,76.472,19144.8628
2012-12-19 09:45:00,147.04,147.09,146.98,147.02,11061.476281642204,76.4408,76.4668,76.4096,76.4304,11061.4763
2012-12-19 09:50:00,147.01,147.25,146.96,147.14,17230.37651563497,76.4252,76.55,76.3992,76.4928,17230.3765
2012-12-19 09:55:00,147.11,147.16,147.03,147.05,5211.657094235268,76.4772,76.5032,76.4356,76.446,5211.6571
2012-12-19 10:00:00,147.01,147.39,147.0,147.3,8508.82790895554,76.4252,76.6227,76.42,76.576,8508.8279
2012-12-19 10:05:00,147.29,147.37,147.17,147.37,4786.215698787491,76.5708,76.6123,76.5084,76.6123,4786.2157
2012-12-19 10:10:00,147.34,147.47,147.29,147.41,6062.539885130822,76.5967,76.6643,76.5708,76.6331,6062.5399
2012-12-19 10:15:00,147.4,147.46,147.4,147.4,6275.260582854711,76.6279,76.6591,76.6279,76.6279,6275.2606
2012-12-19 10:20:00,147.42,147.45,147.25,147.28,8615.188257817485,76.6383,76.6539,76.55,76.5656,8615.1883
2012-12-19 10:25:00,147.3,147.44,147.28,147.37,13933.205700914696,76.576,76.6487,76.5656,76.6123,13933.2057
2012-12-19 10:30:00,147.4,147.45,147.33,147.33,8934.269304403317,76.6279,76.6539,76.5916,76.5916,8934.2693
2012-12-19 10:35:00,147.31,147.42,147.31,147.39,4998.93639651138,76.5812,76.6383,76.5812,76.6227,4998.9364
2012-12-19 10:40:00,147.38,147.38,147.24,147.31,3935.332907891937,76.6175,76.6175,76.5448,76.5812,3935.3329
2012-12-19 10:45:00,147.29,147.37,147.16,147.35,10104.233141884704,76.5708,76.6123,76.5032,76.6019,10104.2331
2012-12-19 10:50:00,147.33,147.5,147.3,147.45,17230.37651563497,76.5916,76.6799,76.576,76.6539,17230.3765
2012-12-19 10:55:00,147.47,147.51,147.4,147.4,8615.188257817485,76.6643,76.6851,76.6279,76.6279,8615.1883
2012-12-19 11:00:00,147.43,147.49,147.41,147.43,8296.107211231652,76.6435,76.6747,76.6331,76.6435,8296.1072
2012-12-19 11:05:00,147.42,147.48,147.28,147.4,14890.448840672196,76.6383,76.6695,76.5656,76.6279,14890.4488
2012-12-19 11:10:00,147.4,147.47,147.38,147.43,8402.467560093595,76.6279,76.6643,76.6175,76.6435,8402.4676
2012-12-19 11:15:00,147.49,147.5,147.43,147.45,4679.855349925547,76.6747,76.6799,76.6435,76.6539,4679.8553
2012-12-19 11:20:00,147.49,147.52,147.36,147.45,9785.15209529887,76.6747,76.6903,76.6071,76.6539,9785.1521
2012-12-19 11:25:00,147.44,147.49,147.4,147.45,6062.539885130822,76.6487,76.6747,76.6279,76.6539,6062.5399
2012-12-19 11:30:00,147.45,147.54,147.44,147.48,4786.215698787491,76.6539,76.7007,76.6487,76.6695,4786.2157
2012-12-19 11:35:00,147.47,147.53,147.4,147.41,4679.855349925547,76.6643,76.6955,76.6279,76.6331,4679.8553
2012-12-19 11:40:00,147.4,147.48,147.38,147.44,4041.6932567538815,76.6279,76.6695,76.6175,76.6487,4041.6933
2012-12-19 11:45:00,147.44,147.5,147.42,147.5,8189.746862369707,76.6487,76.6799,76.6383,76.6799,8189.7469
2012-12-19 11:50:00,147.53,147.55,147.47,147.53,4892.576047649435,76.6955,76.7059,76.6643,76.6955,4892.576
2012-12-19 11:55:00,147.51,147.52,147.4,147.45,11486.91767708998,76.6851,76.6903,76.6279,76.6539,11486.9177
2012-12-19 12:00:00,147.4,147.42,147.29,147.31,10316.953839608592,76.6279,76.6383,76.5708,76.5812,10316.9538
2012-12-19 12:05:00,147.31,147.42,147.31,147.41,5105.296745373324,76.5812,76.6383,76.5812,76.6331,5105.2967
2012-12-19 12:10:00,147.37,147.47,147.37,147.4,6381.620931716655,76.6123,76.6643,76.6123,76.6279,6381.6209
2012-12-19 12:15:00,147.38,147.46,147.34,147.4,4998.93639651138,76.6175,76.6591,76.5967,76.6279,4998.9364
2012-12-19 12:20:00,147.41,147.46,147.41,147.45,2339.9276749627734,76.6331,76.6591,76.6331,76.6539,2339.9277
2012-12-19 12:25:00,147.43,147.52,147.43,147.46,5743.45883854499,76.6435,76.6903,76.6435,76.6591,5743.4588
2012-12-19 12:30:00,147.51,147.51,147.36,147.44,6594.341629440543,76.6851,76.6851,76.6071,76.6487,6594.3416
2012-12-19 12:35:00,147.42,147.42,147.35,147.39,5530.738140821101,76.6383,76.6383,76.6019,76.6227,5530.7381
2012-12-19 12:40:00,147.39,147.46,147.38,147.4,14039.56604977664,76.6227,76.6591,76.6175,76.6279,14039.566
2012-12-19 12:45:00,147.41,147.44,147.28,147.3,15741.33163156775,76.6331,76.6487,76.5656,76.576,15741.3316
2012-12-19 12:50:00,147.3,147.39,147.24,147.34,16060.412678153582,76.576,76.6227,76.5448,76.5967,16060.4127
2012-12-19 12:55:00,147.37,147.4,147.29,147.29,5530.738140821101,76.6123,76.6279,76.5708,76.5708,5530.7381
2012-12-19 13:00:00,147.33,147.41,147.32,147.41,6275.260582854711,76.5916,76.6331,76.5864,76.6331,6275.2606
2012-12-19 13:05:00,147.39,147.45,147.36,147.37,6381.620931716655,76.6227,76.6539,76.6071,76.6123,6381.6209
2012-12-19 13:10:00,147.36,147.38,147.32,147.33,5530.738140821101,76.6071,76.6175,76.5864,76.5916,5530.7381
2012-12-19 13:15:00,147.39,147.41,147.34,147.39,5211.657094235268,76.6227,76.6331,76.5967,76.6227,5211.6571
2012-12-19 13:20:00,147.38,147.4,147.32,147.37,11486.91767708998,76.6175,76.6279,76.5864,76.6123,11486.9177
2012-12-19 13:25:00,147.39,147.46,147.32,147.33,12763.24186343331,76.6227,76.6591,76.5864,76.5916,12763.2419
2012-12-19 13:30:00,147.31,147.4,147.29,147.29,6487.9812805786,76.5812,76.6279,76.5708,76.5708,6487.9813
2012-12-19 13:35:00,147.3,147.35,147.27,147.34,4148.053605615826,76.576,76.6019,76.5604,76.5967,4148.0536
2012-12-19 13:40:00,147.33,147.39,147.33,147.35,6168.900233992767,76.5916,76.6227,76.5916,76.6019,6168.9002
2012-12-19 13:45:00,147.35,147.47,147.32,147.44,6807.062327164432,76.6019,76.6643,76.5864,76.6487,6807.0623
2012-12-19 13:50:00,147.42,147.5,147.39,147.49,4998.93639651138,76.6383,76.6799,76.6227,76.6747,4998.9364
2012-12-19 13:55:00,147.49,147.54,147.47,147.51,12550.521165709422,76.6747,76.7007,76.6643,76.6851,12550.5212
2012-12-19 14:00:00,147.5,147.54,147.44,147.49,45947.67070835992,76.6799,76.7007,76.6487,76.6747,45947.6707
2012-12-19 14:05:00,147.49,147.55,147.47,147.52,14571.367794086362,76.6747,76.7059,76.6643,76.6903,14571.3678
2012-12-19 14:10:00,147.53,147.56,147.44,147.5,14039.56604977664,76.6955,76.7111,76.6487,76.6799,14039.566
2012-12-19 14:15:00,147.5,147.57,147.44,147.52,24781.96128483301,76.6799,76.7163,76.6487,76.6903,24781.9613
2012-12-19 14:20:00,147.48,147.68,147.47,147.62,9466.071048713038,76.6695,76.7735,76.6643,76.7423,9466.071
2012-12-19 14:25:00,147.6,147.64,147.55,147.56,13295.043607743031,76.7319,76.7527,76.7059,76.7111,13295.0436
2012-12-19 14:30:00,147.56,147.57,147.52,147.53,7551.584769198042,76.7111,76.7163,76.6903,76.6955,7551.5848
2012-12-19 14:35:00,147.48,147.56,147.47,147.47,11699.638374813869,76.6695,76.7111,76.6643,76.6643,11699.6384
2012-12-19 14:40:00,147.49,147.53,147.41,147.47,15528.61093384386,76.6747,76.6955,76.6331,76.6643,15528.6109
2012-12-19 14:45:00,147.49,147.54,147.47,147.52,6700.701978302488,76.6747,76.7007,76.6643,76.6903,6700.702
2012-12-19 14:50:00,147.49,147.54,147.45,147.52,15634.971282705805,76.6747,76.7007,76.6539,76.6903,15634.9713
2012-12-19 14:55:00,147.54,147.57,147.48,147.52,10210.593490746647,76.7007,76.7163,76.6695,76.6903,10210.5935
2012-12-19 15:00:00,147.53,147.53,147.48,147.49,7764.30546692193,76.6955,76.6955,76.6695,76.6747,7764.3055
2012-12-19 15:05:00,147.48,147.5,147.42,147.47,18081.259306530523,76.6695,76.6799,76.6383,76.6643,18081.2593
2012-12-19 15:10:00,147.45,147.46,147.37,147.37,11167.836630504144,76.6539,76.6591,76.6123,76.6123,11167.8366
2012-12-19 15:15:00,147.37,147.42,147.29,147.32,12444.160816847478,76.6123,76.6383,76.5708,76.5864,12444.1608
2012-12-19 15:20:00,147.31,147.41,147.28,147.34,19995.74558604552,76.5812,76.6331,76.5656,76.5967,19995.7456
2012-12-19 15:25:00,147.36,147.41,147.27,147.31,20421.18698149329,76.6071,76.6331,76.5604,76.5812,20421.187
2012-12-19 15:30:00,147.32,147.4,147.19,147.27,31589.023611997443,76.5864,76.6279,76.5188,76.5604,31589.0236
2012-12-19 15:35:00,147.27,147.49,147.25,147.41,35630.716868751326,76.5604,76.6747,76.55,76.6331,35630.7169
2012-12-19 15:40:00,147.4,147.41,147.29,147.33,24250.159540523287,76.6279,76.6331,76.5708,76.5916,24250.1595
2012-12-19 15:45:00,147.32,147.41,147.31,147.33,30738.14082110189,76.5864,76.6331,76.5812,76.5916,30738.1408
2012-12-19 15:50:00,147.34,147.34,147.18,147.23,29887.25803020633,76.5967,76.5967,76.5136,76.5396,29887.258
2012-12-19 15:55:00,147.21,147.22,146.96,147.02,89449.05339289512,76.5292,76.5344,76.3992,76.4304,89449.0534
2012-12-20 09:30:00,147.05,147.18,146.78,146.98,17549.4575622208,76.446,76.5136,76.3056,76.4096,17549.4576
2012-12-20 09:35:00,147.05,147.31,146.96,146.96,13826.845352052753,76.446,76.5812,76.3992,76.3992,13826.8454
2012-12-20 09:40:00,146.89,147.17,146.81,147.17,19038.50244628802,76.3628,76.5084,76.3212,76.5084,19038.5024
2012-12-20 09:45:00,147.23,147.29,147.02,147.06,17443.09721335886,76.5396,76.5708,76.4304,76.4512,17443.0972
2012-12-20 09:50:00,147.09,147.23,147.06,147.23,7551.584769198042,76.4668,76.5396,76.4512,76.5396,7551.5848
2012-12-20 09:55:00,147.19,147.27,146.94,147.13,12018.7194213997,76.5188,76.5604,76.3888,76.4876,12018.7194
2012-12-20 10:00:00,147.08,147.39,147.08,147.39,9678.791746436927,76.4616,76.6227,76.4616,76.6227,9678.7917
2012-12-20 10:05:00,147.38,147.55,147.29,147.44,11061.476281642204,76.6175,76.7059,76.5708,76.6487,11061.4763
2012-12-20 10:10:00,147.44,147.62,147.4,147.62,10423.314188470536,76.6487,76.7423,76.6279,76.7423,10423.3142
2012-12-20 10:15:00,147.59,147.71,147.55,147.66,10636.034886194426,76.7267,76.7891,76.7059,76.7631,10636.0349
2012-12-20 10:20:00,147.65,147.83,147.64,147.73,6594.341629440543,76.7579,76.8515,76.7527,76.7995,6594.3416
2012-12-20 10:25:00,147.73,147.74,147.58,147.63,4786.215698787491,76.7995,76.8047,76.7215,76.7475,4786.2157
2012-12-20 10:30:00,147.66,147.79,147.63,147.69,4892.576047649435,76.7631,76.8307,76.7475,76.7787,4892.576
2012-12-20 10:35:00,147.74,147.85,147.62,147.82,13188.683258881088,76.8047,76.8619,76.7423,76.8463,13188.6833
2012-12-20 10:40:00,147.84,148.05,147.8,148.01,28504.57349500106,76.8567,76.9659,76.8359,76.9451,28504.5735
2012-12-20 10:45:00,147.98,148.03,147.87,147.97,6275.260582854711,76.9295,76.9555,76.8723,76.9243,6275.2606
2012-12-20 10:50:00,147.93,148.07,147.85,148.03,6487.9812805786,76.9035,76.9762,76.8619,76.9555,6487.9813
2012-12-20 10:55:00,148.03,148.08,148.02,148.03,3509.89151244416,76.9555,76.9814,76.9503,76.9555,3509.8915
2012-12-20 11:00:00,148.02,148.04,147.87,147.94,10848.755583918311,76.9503,76.9607,76.8723,76.9087,10848.7556
2012-12-20 11:05:00,147.89,148.07,147.89,148.03,8934.269304403317,76.8827,76.9762,76.8827,76.9555,8934.2693
2012-12-20 11:10:00,148.02,148.11,147.98,148.11,12975.9625611572,76.9503,76.997,76.9295,76.997,12975.9626
2012-12-20 11:15:00,148.1,148.11,148.0,148.04,5211.657094235268,76.9918,76.997,76.9399,76.9607,5211.6571
2012-12-20 11:20:00,148.08,148.11,147.9,147.94,6381.620931716655,76.9814,76.997,76.8879,76.9087,6381.6209
2012-12-20 11:25:00,147.97,147.98,147.85,147.85,6168.900233992767,76.9243,76.9295,76.8619,76.8619,6168.9002
2012-12-20 11:30:00,147.79,147.88,147.79,147.82,6807.062327164432,76.8307,76.8775,76.8307,76.8463,6807.0623
2012-12-20 11:35:00,147.82,147.99,147.82,147.89,11380.557328228037,76.8463,76.9347,76.8463,76.8827,11380.5573
2012-12-20 11:40:00,147.92,147.95,147.84,147.92,10210.593490746647,76.8983,76.9139,76.8567,76.8983,10210.5935
2012-12-20 11:45:00,147.96,148.05,147.95,148.02,4786.215698787491,76.9191,76.9659,76.9139,76.9503,4786.2157
2012-12-20 11:50:00,148.0,148.17,147.98,148.17,9359.710699851094,76.9399,77.0282,76.9295,77.0282,9359.7107
2012-12-20 11:55:00,148.15,148.33,148.11,148.33,11805.998723675812,77.0178,77.1114,76.997,77.1114,11805.9987
2012-12-20 12:00:00,148.3,148.38,148.3,148.37,15741.33163156775,77.0958,77.1374,77.0958,77.1322,15741.3316
2012-12-20 12:05:00,148.34,148.38,148.2,148.2,8189.746862369707,77.1166,77.1374,77.0438,77.0438,8189.7469
2012-12-20 12:10:00,148.25,148.25,148.15,148.18,5637.098489683045,77.0698,77.0698,77.0178,77.0334,5637.0985
2012-12-20 12:15:00,148.18,148.21,148.1,148.18,7870.665815783875,77.0334,77.049,76.9918,77.0334,7870.6658
2012-12-20 12:20:00,148.2,148.2,148.13,148.18,5956.179536268878,77.0438,77.0438,77.0074,77.0334,5956.1795
2012-12-20 12:25:00,148.19,148.2,148.13,148.18,3722.612210168049,77.0386,77.0438,77.0074,77.0334,3722.6122
2012-12-20 12:30:00,148.21,148.3,148.18,148.3,6807.062327164432,77.049,77.0958,77.0334,77.0958,6807.0623
2012-12-20 12:35:00,148.31,148.36,148.28,148.36,6275.260582854711,77.101,77.127,77.0854,77.127,6275.2606
2012-12-20 12:40:00,148.36,148.38,148.27,148.31,3403.531163582216,77.127,77.1374,77.0802,77.101,3403.5312
2012-12-20 12:45:00,148.27,148.35,148.27,148.33,2978.089768134439,77.0802,77.1218,77.0802,77.1114,2978.0898
2012-12-20 12:50:00,148.36,148.42,148.34,148.34,6275.260582854711,77.127,77.1582,77.1166,77.1166,6275.2606
2012-12-20 12:55:00,148.34,148.34,148.22,148.27,4998.93639651138,77.1166,77.1166,77.0542,77.0802,4998.9364
2012-12-20 13:00:00,148.29,148.34,148.24,148.27,9891.512444160817,77.0906,77.1166,77.0646,77.0802,9891.5124
2012-12-20 13:05:00,148.31,148.38,148.3,148.34,7232.503722612209,77.101,77.1374,77.0958,77.1166,7232.5037
2012-12-20 13:10:00,148.34,148.34,148.26,148.33,4892.576047649435,77.1166,77.1166,77.075,77.1114,4892.576
2012-12-20 13:15:00,148.32,148.35,148.22,148.23,5211.657094235268,77.1062,77.1218,77.0542,77.0594,5211.6571
2012-12-20 13:20:00,148.24,148.24,148.12,148.17,3616.251861306104,77.0646,77.0646,77.0022,77.0282,3616.2519
2012-12-20 13:25:00,148.19,148.4,148.18,148.4,9891.512444160817,77.0386,77.1478,77.0334,77.1478,9891.5124
2012-12-20 13:30:00,148.36,148.41,148.34,148.39,2871.729419272495,77.127,77.153,77.1166,77.1426,2871.7294
2012-12-20 13:35:00,148.39,148.49,148.38,148.43,9040.62965326526,77.1426,77.1946,77.1374,77.1634,9040.6297
2012-12-20 13:40:00,148.41,148.48,148.41,148.48,3297.170814720272,77.153,77.1894,77.153,77.1894,3297.1708
2012-12-20 13:45:00,148.49,148.55,148.47,148.55,14890.448840672196,77.1946,77.2258,77.1842,77.2258,14890.4488
2012-12-20 13:50:00,148.58,148.64,148.51,148.56,10529.67453733248,77.2414,77.2726,77.205,77.231,10529.6745
2012-12-20 13:55:00,148.55,148.68,148.54,148.6,10104.233141884704,77.2258,77.2934,77.2206,77.2518,10104.2331
2012-12-20 14:00:00,148.59,148.59,148.5,148.5,6381.620931716655,77.2466,77.2466,77.1998,77.1998,6381.6209
2012-12-20 14:05:00,148.51,148.65,148.51,148.62,7445.224420336098,77.205,77.2778,77.205,77.2622,7445.2244
2012-12-20 14:10:00,148.62,148.66,148.59,148.59,9785.15209529887,77.2622,77.283,77.2466,77.2466,9785.1521
2012-12-20 14:15:00,148.6,148.71,148.6,148.6,10104.233141884704,77.2518,77.309,77.2518,77.2518,10104.2331
2012-12-20 14:20:00,148.61,148.62,148.5,148.52,7551.584769198042,77.257,77.2622,77.1998,77.2102,7551.5848
2012-12-20 14:25:00,148.5,148.57,148.46,148.57,6381.620931716655,77.1998,77.2362,77.179,77.2362,6381.6209
2012-12-20 14:30:00,148.57,148.65,148.53,148.61,8934.269304403317,77.2362,77.2778,77.2154,77.257,8934.2693
2012-12-20 14:35:00,148.6,148.76,148.59,148.7,5424.377791959157,77.2518,77.335,77.2466,77.3038,5424.3778
2012-12-20 14:40:00,148.7,148.79,148.7,148.77,6487.9812805786,77.3038,77.3506,77.3038,77.3402,6487.9813
2012-12-20 14:45:00,148.76,148.84,148.74,148.83,6594.341629440543,77.335,77.3765,77.3246,77.3713,6594.3416
2012-12-20 14:50:00,148.85,148.88,148.81,148.81,6381.620931716655,77.3817,77.3973,77.3609,77.3609,6381.6209
2012-12-20 14:55:00,148.76,148.85,148.74,148.76,8402.467560093595,77.335,77.3817,77.3246,77.335,8402.4676
2012-12-20 15:00:00,148.78,148.78,148.66,148.67,8721.54860667943,77.3454,77.3454,77.283,77.2882,8721.5486
2012-12-20 15:05:00,148.69,148.71,148.57,148.59,10742.395235056369,77.2986,77.309,77.2362,77.2466,10742.3952
2012-12-20 15:10:00,148.59,148.66,148.55,148.61,9997.87279302276,77.2466,77.283,77.2258,77.257,9997.8728
2012-12-20 15:15:00,148.61,148.66,148.54,148.54,8615.188257817485,77.257,77.283,77.2206,77.2206,8615.1883
2012-12-20 15:20:00,148.56,148.58,148.45,148.45,11805.998723675812,77.231,77.2414,77.1738,77.1738,11805.9987
2012-12-20 15:25:00,148.45,148.47,148.39,148.44,12444.160816847478,77.1738,77.1842,77.1426,77.1686,12444.1608
2012-12-20 15:30:00,148.41,148.46,148.36,148.42,20102.105934907464,77.153,77.179,77.127,77.1582,20102.1059
2012-12-20 15:35:00,148.45,148.51,148.41,148.47,22973.83535417996,77.1738,77.205,77.153,77.1842,22973.8354
2012-12-20 15:40:00,148.47,148.58,148.46,148.5,27547.33035524356,77.1842,77.2414,77.179,77.1998,27547.3304
2012-12-20 15:45:00,148.52,148.54,148.23,148.36,48819.40012763241,77.2102,77.2206,77.0594,77.127,48819.4001
2012-12-20 15:50:00,148.36,148.44,148.2,148.21,57434.5883854499,77.127,77.1686,77.0438,77.049,57434.5884
2012-12-20 15:55:00,148.22,148.68,148.22,148.63,83599.23420548817,77.0542,77.2934,77.0542,77.2674,83599.2342
2012-12-21 09:30:00,147.36,147.85,146.86,147.49,14677.728142948306,76.6071,76.8619,76.3472,76.6747,14677.7281
2012-12-21 09:35:00,147.59,148.61,147.4,148.26,596256.1157200595,76.7267,77.257,76.6279,77.075,596256.1157
2012-12-21 09:40:00,148.15,148.24,148.02,148.12,17549.4575622208,77.0178,77.0646,76.9503,77.0022,17549.4576
2012-12-21 09:45:00,148.1,148.14,147.87,147.92,10955.115932780258,76.9918,77.0126,76.8723,76.8983,10955.1159
2012-12-21 09:50:00,147.86,148.13,147.85,147.98,14465.007445224415,76.8671,77.0074,76.8619,76.9295,14465.0074
2012-12-21 09:55:00,147.98,148.14,147.86,148.05,25313.76302914273,76.9295,77.0126,76.8671,76.9659,25313.763
2012-12-21 10:00:00,148.05,148.14,147.75,147.77,14039.56604977664,76.9659,77.0126,76.8099,76.8203,14039.566
2012-12-21 10:05:00,147.8,148.06,147.74,148.06,8296.107211231652,76.8359,76.9711,76.8047,76.9711,8296.1072
2012-12-21 10:10:00,148.05,148.13,147.76,148.13,5105.296745373324,76.9659,77.0074,76.8151,77.0074,5105.2967
2012-12-21 10:15:00,148.07,148.18,147.81,148.18,17336.736864496914,76.9762,77.0334,76.8411,77.0334,17336.7369
2012-12-21 10:20:00,148.19,148.34,148.15,148.27,14677.728142948306,77.0386,77.1166,77.0178,77.0802,14677.7281
2012-12-21 10:25:00,148.28,148.45,148.28,148.34,14784.088491810253,77.0854,77.1738,77.0854,77.1166,14784.0885
2012-12-21 10:30:00,148.33,148.49,148.32,148.49,9785.15209529887,77.1114,77.1946,77.1062,77.1946,9785.1521
2012-12-21 10:35:00,148.51,148.54,148.23,148.28,9040.62965326526,77.205,77.2206,77.0594,77.0854,9040.6297
2012-12-21 10:40:00,148.3,148.74,148.29,148.65,25101.042331418845,77.0958,77.3246,77.0906,77.2778,25101.0423
2012-12-21 10:45:00,148.63,148.85,148.58,148.83,9572.431397574985,77.2674,77.3817,77.2414,77.3713,9572.4314
2012-12-21 10:50:00,148.81,148.93,148.74,148.77,28504.57349500106,77.3609,77.4233,77.3246,77.3402,28504.5735
2012-12-21 10:55:00,148.79,148.8,148.72,148.77,22442.03360987024,77.3506,77.3558,77.3142,77.3402,22442.0336
2012-12-21 11:00:00,148.76,148.79,148.68,148.74,8083.386513507763,77.335,77.3506,77.2934,77.3246,8083.3865
2012-12-21 11:05:00,148.68,148.72,148.53,148.58,6594.341629440543,77.2934,77.3142,77.2154,77.2414,6594.3416
2012-12-21 11:10:00,148.61,148.66,148.56,148.56,3403.531163582216,77.257,77.283,77.231,77.231,3403.5312
2012-12-21 11:15:00,148.58,148.59,148.46,148.47,4467.134652201658,77.2414,77.2466,77.179,77.1842,4467.1347
2012-12-21 11:20:00,148.47,148.67,148.47,148.64,2552.648372686662,77.1842,77.2882,77.1842,77.2726,2552.6484
2012-12-21 11:25:00,148.69,148.79,148.67,148.73,3084.450116996384,77.2986,77.3506,77.2882,77.3194,3084.4501
2012-12-21 11:30:00,148.71,148.79,148.51,148.51,8827.908955541372,77.309,77.3506,77.205,77.205,8827.909
2012-12-21 11:35:00,148.58,148.59,148.35,148.44,8721.54860667943,77.2414,77.2466,77.1218,77.1686,8721.5486
2012-12-21 11:40:00,148.5,148.56,148.48,148.55,4998.93639651138,77.1998,77.231,77.1894,77.2258,4998.9364
2012-12-21 11:45:00,148.5,148.52,148.32,148.42,6487.9812805786,77.1998,77.2102,77.1062,77.1582,6487.9813
2012-12-21 11:50:00,148.41,148.47,148.35,148.38,8296.107211231652,77.153,77.1842,77.1218,77.1374,8296.1072
2012-12-21 11:55:00,148.34,148.42,148.34,148.41,6168.900233992767,77.1166,77.1582,77.1166,77.153,6168.9002
2012-12-21 12:00:00,148.42,148.5,148.23,148.32,5637.098489683045,77.1582,77.1998,77.0594,77.1062,5637.0985
2012-12-21 12:05:00,148.26,148.3,148.17,148.3,2871.729419272495,77.075,77.0958,77.0282,77.0958,2871.7294
2012-12-21 12:10:00,148.3,148.31,148.12,148.15,14039.56604977664,77.0958,77.101,77.0022,77.0178,14039.566
2012-12-21 12:15:00,148.12,148.12,147.92,147.95,9572.431397574985,77.0022,77.0022,76.8983,76.9139,9572.4314
2012-12-21 12:20:00,147.93,147.95,147.85,147.9,31589.023611997443,76.9035,76.9139,76.8619,76.8879,31589.0236
2012-12-21 12:25:00,147.9,147.9,147.64,147.67,8402.467560093595,76.8879,76.8879,76.7527,76.7683,8402.4676
2012-12-21 12:30:00,147.65,147.72,147.62,147.67,10848.755583918311,76.7579,76.7943,76.7423,76.7683,10848.7556
2012-12-21 12:35:00,147.71,147.83,147.61,147.63,10210.593490746647,76.7891,76.8515,76.7371,76.7475,10210.5935
2012-12-21 12:40:00,147.65,147.73,147.64,147.71,3297.170814720272,76.7579,76.7995,76.7527,76.7891,3297.1708
2012-12-21 12:45:00,147.69,147.82,147.61,147.78,6594.341629440543,76.7787,76.8463,76.7371,76.8255,6594.3416
2012-12-21 12:50:00,147.79,147.9,147.73,147.85,6807.062327164432,76.8307,76.8879,76.7995,76.8619,6807.0623
2012-12-21 12:55:00,147.85,148.13,147.84,148.12,4467.134652201658,76.8619,77.0074,76.8567,77.0022,4467.1347
2012-12-21 13:00:00,148.11,148.18,148.11,148.11,2127.206977238885,76.997,77.0334,76.997,76.997,2127.207
2012-12-21 13:05:00,148.12,148.18,148.07,148.14,4148.053605615826,77.0022,77.0334,76.9762,77.0126,4148.0536
2012-12-21 13:10:00,148.03,148.07,147.91,147.91,1701.765581791108,76.9555,76.9762,76.8931,76.8931,1701.7656
2012-12-21 13:15:00,147.9,148.02,147.87,148.02,7019.78302488832,76.8879,76.9503,76.8723,76.9503,7019.783
2012-12-21 13:20:00,148.02,148.06,147.98,148.05,1808.125930653052,76.9503,76.9711,76.9295,76.9659,1808.1259
2012-12-21 13:25:00,148.04,148.14,148.0,148.14,4998.93639651138,76.9607,77.0126,76.9399,77.0126,4998.9364
2012-12-21 13:30:00,148.1,148.15,148.1,148.14,2978.089768134439,76.9918,77.0178,76.9918,77.0126,2978.0898
2012-12-21 13:35:00,148.13,148.32,148.12,148.32,3190.8104658583275,77.0074,77.1062,77.0022,77.1062,3190.8105
2012-12-21 13:40:00,148.29,148.53,148.28,148.53,8827.908955541372,77.0906,77.2154,77.0854,77.2154,8827.909
2012-12-21 13:45:00,148.48,148.53,148.38,148.43,8402.467560093595,77.1894,77.2154,77.1374,77.1634,8402.4676
2012-12-21 13:50:00,148.41,148.57,148.41,148.56,3403.531163582216,77.153,77.2362,77.153,77.231,3403.5312
2012-12-21 13:55:00,148.57,148.66,148.57,148.66,7764.30546692193,77.2362,77.283,77.2362,77.283,7764.3055
2012-12-21 14:00:00,148.67,148.82,148.67,148.78,4573.495001063603,77.2882,77.3661,77.2882,77.3454,4573.495
2012-12-21 14:05:00,148.77,148.79,148.71,148.76,15954.052329291637,77.3402,77.3506,77.309,77.335,15954.0523
2012-12-21 14:10:00,148.76,148.77,148.66,148.73,19038.50244628802,77.335,77.3402,77.283,77.3194,19038.5024
2012-12-21 14:15:00,148.74,148.75,148.67,148.7,6594.341629440543,77.3246,77.3298,77.2882,77.3038,6594.3416
2012-12-21 14:20:00,148.68,148.82,148.68,148.82,7870.665815783875,77.2934,77.3661,77.2934,77.3661,7870.6658
2012-12-21 14:25:00,148.83,148.96,148.83,148.86,6594.341629440543,77.3713,77.4389,77.3713,77.3869,6594.3416
2012-12-21 14:30:00,148.85,148.86,148.79,148.81,3297.170814720272,77.3817,77.3869,77.3506,77.3609,3297.1708
2012-12-21 14:35:00,148.81,148.85,148.71,148.72,2127.206977238885,77.3609,77.3817,77.309,77.3142,2127.207
2012-12-21 14:40:00,148.7,148.73,148.64,148.72,13826.845352052753,77.3038,77.3194,77.2726,77.3142,13826.8454
2012-12-21 14:45:00,148.71,148.74,148.67,148.71,4573.495001063603,77.309,77.3246,77.2882,77.309,4573.495
2012-12-21 14:50:00,148.72,148.75,148.61,148.62,6062.539885130822,77.3142,77.3298,77.257,77.2622,6062.5399
2012-12-21 14:55:00,148.64,148.68,148.62,148.65,4254.41395447777,77.2726,77.2934,77.2622,77.2778,4254.414
2012-12-21 15:00:00,148.66,148.66,148.55,148.64,7126.143373750265,77.283,77.283,77.2258,77.2726,7126.1434
2012-12-21 15:05:00,148.61,148.61,148.5,148.52,6381.620931716655,77.257,77.257,77.1998,77.2102,6381.6209
2012-12-21 15:10:00,148.51,148.54,148.39,148.48,12444.160816847478,77.205,77.2206,77.1426,77.1894,12444.1608
2012-12-21 15:15:00,148.51,148.53,148.45,148.51,7551.584769198042,77.205,77.2154,77.1738,77.205,7551.5848
2012-12-21 15:20:00,148.54,148.55,148.44,148.51,10636.034886194426,77.2206,77.2258,77.1686,77.205,10636.0349
2012-12-21 15:25:00,148.5,148.57,148.42,148.54,13295.043607743031,77.1998,77.2362,77.1582,77.2206,13295.0436
2012-12-21 15:30:00,148.55,148.68,148.5,148.66,15103.169538396083,77.2258,77.2934,77.1998,77.283,15103.1695
2012-12-21 15:35:00,148.69,148.96,148.66,148.96,36587.96000850882,77.2986,77.4389,77.283,77.4389,36587.96
2012-12-21 15:40:00,148.96,148.96,148.71,148.76,20633.907679217184,77.4389,77.4389,77.309,77.335,20633.9077
2012-12-21 15:45:00,148.75,148.75,148.07,148.14,53392.895128696015,77.3298,77.3298,76.9762,77.0126,53392.8951
2012-12-21 15:50:00,148.11,148.32,147.99,148.0,83173.79281004041,76.997,77.1062,76.9347,76.9399,83173.7928
2012-12-21 15:55:00,147.99,148.44,147.84,148.36,194426.7177196341,76.9347,77.1686,76.8567,77.127,194426.7177
2012-12-24 09:30:00,148.39,151.09,147.65,147.71,31482.6632631355,77.1426,78.5462,76.7579,76.7891,31482.6633
2012-12-24 09:35:00,147.69,147.82,147.62,147.74,9572.431397574985,76.7787,76.8463,76.7423,76.8047,9572.4314
2012-12-24 09:40:00,147.71,147.9,147.58,147.82,9040.62965326526,76.7891,76.8879,76.7215,76.8463,9040.6297
2012-12-24 09:45:00,147.84,148.03,147.81,147.81,2659.0087215486064,76.8567,76.9555,76.8411,76.8411,2659.0087
2012-12-24 09:50:00,147.87,147.92,147.79,147.88,9785.15209529887,76.8723,76.8983,76.8307,76.8775,9785.1521
2012-12-24 09:55:00,147.88,147.91,147.81,147.84,8083.386513507763,76.8775,76.8931,76.8411,76.8567,8083.3865
2012-12-24 10:00:00,147.84,147.87,147.64,147.64,8508.82790895554,76.8567,76.8723,76.7527,76.7527,8508.8279
2012-12-24 10:05:00,147.6,147.71,147.6,147.67,6168.900233992767,76.7319,76.7891,76.7319,76.7683,6168.9002
2012-12-24 10:10:00,147.66,147.76,147.54,147.73,10848.755583918311,76.7631,76.8151,76.7007,76.7995,10848.7556
2012-12-24 10:15:00,147.74,147.82,147.71,147.82,4998.93639651138,76.8047,76.8463,76.7891,76.8463,4998.9364
2012-12-24 10:20:00,147.74,148.01,147.74,147.97,7019.78302488832,76.8047,76.9451,76.8047,76.9243,7019.783
2012-12-24 10:25:00,147.97,148.03,147.88,148.03,10423.314188470536,76.9243,76.9555,76.8775,76.9555,10423.3142
2012-12-24 10:30:00,148.04,148.28,148.03,148.28,9785.15209529887,76.9607,77.0854,76.9555,77.0854,9785.1521
2012-12-24 10:35:00,148.23,148.39,148.2,148.35,9572.431397574985,77.0594,77.1426,77.0438,77.1218,9572.4314
2012-12-24 10:40:00,148.38,148.75,148.34,148.66,39140.60838119548,77.1374,77.3298,77.1166,77.283,39140.6084
2012-12-24 10:45:00,148.67,148.8,148.65,148.8,15103.169538396083,77.2882,77.3558,77.2778,77.3558,15103.1695
2012-12-24 10:50:00,148.78,148.8,148.71,148.76,17655.817911082744,77.3454,77.3558,77.309,77.335,17655.8179
2012-12-24 10:55:00,148.79,148.81,148.73,148.75,7977.026164645818,77.3506,77.3609,77.3194,77.3298,7977.0262
2012-12-24 11:00:00,148.74,148.81,148.68,148.7,10104.233141884704,77.3246,77.3609,77.2934,77.3038,10104.2331
2012-12-24 11:05:00,148.69,148.79,148.69,148.76,12656.881514571363,77.2986,77.3506,77.2986,77.335,12656.8815
2012-12-24 11:10:00,148.77,148.81,148.7,148.81,10742.395235056369,77.3402,77.3609,77.3038,77.3609,10742.3952
2012-12-24 11:15:00,148.81,148.9,148.8,148.81,7870.665815783875,77.3609,77.4077,77.3558,77.3609,7870.6658
2012-12-24 11:20:00,148.81,148.83,148.73,148.83,8189.746862369707,77.3609,77.3713,77.3194,77.3713,8189.7469
2012-12-24 11:25:00,148.81,148.81,148.74,148.8,7551.584769198042,77.3609,77.3609,77.3246,77.3558,7551.5848
2012-12-24 11:30:00,148.83,148.96,148.8,148.93,7870.665815783875,77.3713,77.4389,77.3558,77.4233,7870.6658
2012-12-24 11:35:00,148.93,148.93,148.83,148.9,7977.026164645818,77.4233,77.4233,77.3713,77.4077,7977.0262
2012-12-24 11:40:00,148.92,149.02,148.82,148.96,10104.233141884704,77.4181,77.4701,77.3661,77.4389,10104.2331
2012-12-24 11:45:00,148.96,149.04,148.93,149.02,9572.431397574985,77.4389,77.4805,77.4233,77.4701,9572.4314
2012-12-24 11:50:00,149.02,149.17,149.02,149.12,8615.188257817485,77.4701,77.5481,77.4701,77.5221,8615.1883
2012-12-24 11:55:00,149.1,149.23,149.08,149.21,8721.54860667943,77.5117,77.5793,77.5013,77.5689,8721.5486
2012-12-24 12:00:00,149.21,149.21,149.1,149.1,6913.422676026376,77.5689,77.5689,77.5117,77.5117,6913.4227
2012-12-24 12:05:00,149.1,149.18,148.97,148.99,12018.7194213997,77.5117,77.5533,77.4441,77.4545,12018.7194
2012-12-24 12:10:00,148.97,148.97,148.73,148.79,15634.971282705805,77.4441,77.4441,77.3194,77.3506,15634.9713
2012-12-24 12:15:00,148.81,148.85,148.78,148.84,7338.864071474153,77.3609,77.3817,77.3454,77.3765,7338.8641
2012-12-24 12:20:00,148.84,148.97,148.83,148.91,13295.043607743031,77.3765,77.4441,77.3713,77.4129,13295.0436
2012-12-24 12:25:00,148.93,148.97,148.9,148.96,10529.67453733248,77.4233,77.4441,77.4077,77.4389,10529.6745
2012-12-24 12:30:00,148.95,148.99,148.93,148.98,6913.422676026376,77.4337,77.4545,77.4233,77.4493,6913.4227
2012-12-24 12:35:00,148.98,148.99,148.89,148.96,10210.593490746647,77.4493,77.4545,77.4025,77.4389,10210.5935
2012-12-24 12:40:00,148.98,149.04,148.97,149.0,6807.062327164432,77.4493,77.4805,77.4441,77.4597,6807.0623
2012-12-24 12:45:00,149.04,149.05,148.69,148.72,16166.773027015526,77.4805,77.4857,77.2986,77.3142,16166.773
2012-12-24 12:50:00,148.68,148.7,148.44,148.5,18187.619655392467,77.2934,77.3038,77.1686,77.1998,18187.6197
2012-12-24 12:55:00,148.5,148.54,148.33,148.54,57647.309083173786,77.1998,77.2206,77.1114,77.2206,57647.3091
2012-12-26 09:30:00,148.78,148.78,148.03,148.3,12444.160816847478,77.3454,77.3454,76.9555,77.0958,12444.1608
2012-12-26 09:35:00,148.35,148.35,147.99,148.05,5424.377791959157,77.1218,77.1218,76.9347,76.9659,5424.3778
2012-12-26 09:40:00,148.06,148.09,147.61,147.7,9997.87279302276,76.9711,76.9866,76.7371,76.7839,9997.8728
2012-12-26 09:45:00,147.75,148.09,147.71,148.03,6381.620931716655,76.8099,76.9866,76.7891,76.9555,6381.6209
2012-12-26 09:50:00,148.03,148.05,147.92,148.05,5956.179536268878,76.9555,76.9659,76.8983,76.9659,5956.1795
2012-12-26 09:55:00,147.99,148.05,147.91,148.01,10848.755583918311,76.9347,76.9659,76.8931,76.9451,10848.7556
2012-12-26 10:00:00,148.0,148.23,147.99,148.13,7551.584769198042,76.9399,77.0594,76.9347,77.0074,7551.5848
2012-12-26 10:05:00,148.12,148.24,148.11,148.2,6381.620931716655,77.0022,77.0646,76.997,77.0438,6381.6209
2012-12-26 10:10:00,148.21,148.36,148.21,148.34,3509.89151244416,77.049,77.127,77.049,77.1166,3509.8915
2012-12-26 10:15:00,148.36,148.65,148.36,148.65,9678.791746436927,77.127,77.2778,77.127,77.2778,9678.7917
2012-12-26 10:20:00,148.74,149.06,148.69,149.06,5211.657094235268,77.3246,77.4909,77.2986,77.4909,5211.6571
2012-12-26 10:25:00,148.91,149.04,148.82,148.87,7551.584769198042,77.4129,77.4805,77.3661,77.3921,7551.5848
2012-12-26 10:30:00,148.86,148.89,148.78,148.81,4786.215698787491,77.3869,77.4025,77.3454,77.3609,4786.2157
2012-12-26 10:35:00,148.81,148.94,148.77,148.81,4998.93639651138,77.3609,77.4285,77.3402,77.3609,4998.9364
2012-12-26 10:40:00,148.84,148.95,148.55,148.59,7764.30546692193,77.3765,77.4337,77.2258,77.2466,7764.3055
2012-12-26 10:45:00,148.62,148.73,148.56,148.73,2765.36907041055,77.2622,77.3194,77.231,77.3194,2765.3691
2012-12-26 10:50:00,148.75,148.78,148.6,148.6,2978.089768134439,77.3298,77.3454,77.2518,77.2518,2978.0898
2012-12-26 10:55:00,148.51,148.54,148.25,148.25,5424.377791959157,77.205,77.2206,77.0698,77.0698,5424.3778
2012-12-26 11:00:00,148.21,148.35,148.09,148.22,11274.19697936609,77.049,77.1218,76.9866,77.0542,11274.197
2012-12-26 11:05:00,148.29,148.29,148.15,148.22,3616.251861306104,77.0906,77.0906,77.0178,77.0542,3616.2519
2012-12-26 11:10:00,148.2,148.36,148.09,148.3,4148.053605615826,77.0438,77.127,76.9866,77.0958,4148.0536
2012-12-26 11:15:00,148.23,148.27,147.91,148.04,9359.710699851094,77.0594,77.0802,76.8931,76.9607,9359.7107
2012-12-26 11:20:00,148.06,148.06,147.95,147.97,3722.612210168049,76.9711,76.9711,76.9139,76.9243,3722.6122
2012-12-26 11:25:00,148.0,148.0,147.64,147.64,4254.41395447777,76.9399,76.9399,76.7527,76.7527,4254.414
2012-12-26 11:30:00,147.58,147.82,147.58,147.74,13614.124654328863,76.7215,76.8463,76.7215,76.8047,13614.1247
2012-12-26 11:35:00,147.72,147.82,147.71,147.79,7551.584769198042,76.7943,76.8463,76.7891,76.8307,7551.5848
2012-12-26 11:40:00,147.82,147.89,147.81,147.89,1595.4052329291635,76.8463,76.8827,76.8411,76.8827,1595.4052
2012-12-26 11:45:00,147.93,147.93,147.87,147.9,2020.8466283769408,76.9035,76.9035,76.8723,76.8879,2020.8466
2012-12-26 11:50:00,147.87,147.89,147.82,147.82,4573.495001063603,76.8723,76.8827,76.8463,76.8463,4573.495
2012-12-26 11:55:00,147.83,147.83,147.67,147.7,9785.15209529887,76.8515,76.8515,76.7683,76.7839,9785.1521
2012-12-26 12:00:00,147.7,147.71,147.6,147.61,6700.701978302488,76.7839,76.7891,76.7319,76.7371,6700.702
2012-12-26 12:05:00,147.62,147.68,147.56,147.68,3722.612210168049,76.7423,76.7735,76.7111,76.7735,3722.6122
2012-12-26 12:10:00,147.68,147.72,147.65,147.68,3297.170814720272,76.7735,76.7943,76.7579,76.7735,3297.1708
2012-12-26 12:15:00,147.67,147.69,147.61,147.63,2978.089768134439,76.7683,76.7787,76.7371,76.7475,2978.0898
2012-12-26 12:20:00,147.66,147.71,147.62,147.69,5318.017443097213,76.7631,76.7891,76.7423,76.7787,5318.0174
2012-12-26 12:25:00,147.65,147.69,147.62,147.62,2020.8466283769408,76.7579,76.7787,76.7423,76.7423,2020.8466
2012-12-26 12:30:00,147.61,147.61,147.54,147.57,9253.350350989149,76.7371,76.7371,76.7007,76.7163,9253.3504
2012-12-26 12:35:00,147.52,147.52,147.4,147.4,7657.945118059986,76.6903,76.6903,76.6279,76.6279,7657.9451
2012-12-26 12:40:00,147.4,147.41,147.29,147.34,11274.19697936609,76.6279,76.6331,76.5708,76.5967,11274.197
2012-12-26 12:45:00,147.32,147.36,147.27,147.3,4254.41395447777,76.5864,76.6071,76.5604,76.576,4254.414
2012-12-26 12:50:00,147.32,147.45,147.31,147.45,5849.819187406933,76.5864,76.6539,76.5812,76.6539,5849.8192
2012-12-26 12:55:00,147.42,147.54,147.42,147.51,6275.260582854711,76.6383,76.7007,76.6383,76.6851,6275.2606
2012-12-26 13:00:00,147.54,147.55,147.46,147.49,8083.386513507763,76.7007,76.7059,76.6591,76.6747,8083.3865
2012-12-26 13:05:00,147.52,147.52,147.46,147.46,1808.125930653052,76.6903,76.6903,76.6591,76.6591,1808.1259
2012-12-26 13:10:00,147.5,147.69,147.47,147.69,7551.584769198042,76.6799,76.7787,76.6643,76.7787,7551.5848
2012-12-26 13:15:00,147.65,147.84,147.64,147.84,9146.990002127206,76.7579,76.8567,76.7527,76.8567,9146.99
2012-12-26 13:20:00,147.85,147.92,147.82,147.86,2127.206977238885,76.8619,76.8983,76.8463,76.8671,2127.207
2012-12-26 13:25:00,147.84,147.91,147.74,147.91,8934.269304403317,76.8567,76.8931,76.8047,76.8931,8934.2693
2012-12-26 13:30:00,147.88,147.99,147.88,147.91,3509.89151244416,76.8775,76.9347,76.8775,76.8931,3509.8915
2012-12-26 13:35:00,147.95,148.02,147.91,147.97,4679.855349925547,76.9139,76.9503,76.8931,76.9243,4679.8553
2012-12-26 13:40:00,147.98,147.98,147.9,147.9,2871.729419272495,76.9295,76.9295,76.8879,76.8879,2871.7294
2012-12-26 13:45:00,147.97,148.02,147.9,147.96,4148.053605615826,76.9243,76.9503,76.8879,76.9191,4148.0536
2012-12-26 13:50:00,147.97,148.02,147.94,147.94,2127.206977238885,76.9243,76.9503,76.9087,76.9087,2127.207
2012-12-26 13:55:00,147.94,147.98,147.92,147.94,3403.531163582216,76.9087,76.9295,76.8983,76.9087,3403.5312
2012-12-26 14:00:00,147.94,148.03,147.88,147.88,12656.881514571363,76.9087,76.9555,76.8775,76.8775,12656.8815
2012-12-26 14:05:00,147.91,147.94,147.87,147.91,6062.539885130822,76.8931,76.9087,76.8723,76.8931,6062.5399
2012-12-26 14:10:00,147.92,147.95,147.87,147.89,2765.36907041055,76.8983,76.9139,76.8723,76.8827,2765.3691
2012-12-26 14:15:00,147.92,148.05,147.88,148.05,4573.495001063603,76.8983,76.9659,76.8775,76.9659,4573.495
2012-12-26 14:20:00,147.98,147.99,147.91,147.99,4573.495001063603,76.9295,76.9347,76.8931,76.9347,4573.495
2012-12-26 14:25:00,148.03,148.03,147.93,147.95,1169.9638374813867,76.9555,76.9555,76.9035,76.9139,1169.9638
2012-12-26 14:30:00,147.93,148.02,147.88,148.02,7764.30546692193,76.9035,76.9503,76.8775,76.9503,7764.3055
2012-12-26 14:35:00,148.01,148.01,147.9,147.93,9785.15209529887,76.9451,76.9451,76.8879,76.9035,9785.1521
2012-12-26 14:40:00,147.91,147.93,147.78,147.81,6700.701978302488,76.8931,76.9035,76.8255,76.8411,6700.702
2012-12-26 14:45:00,147.83,147.85,147.79,147.79,7870.665815783875,76.8515,76.8619,76.8307,76.8307,7870.6658
2012-12-26 14:50:00,147.8,147.93,147.79,147.93,13720.485003190808,76.8359,76.9035,76.8307,76.9035,13720.485
2012-12-26 14:55:00,147.93,148.05,147.88,147.93,6807.062327164432,76.9035,76.9659,76.8775,76.9035,6807.0623
2012-12-26 15:00:00,147.94,147.94,147.86,147.87,12018.7194213997,76.9087,76.9087,76.8671,76.8723,12018.7194
2012-12-26 15:05:00,147.87,147.97,147.86,147.87,8827.908955541372,76.8723,76.9243,76.8671,76.8723,8827.909
2012-12-26 15:10:00,147.87,147.9,147.84,147.85,8721.54860667943,76.8723,76.8879,76.8567,76.8619,8721.5486
2012-12-26 15:15:00,147.84,147.84,147.71,147.71,9466.071048713038,76.8567,76.8567,76.7891,76.7891,9466.071
2012-12-26 15:20:00,147.7,147.74,147.57,147.59,12550.521165709422,76.7839,76.8047,76.7163,76.7267,12550.5212
2012-12-26 15:25:00,147.59,147.68,147.59,147.67,10104.233141884704,76.7267,76.7735,76.7267,76.7683,10104.2331
2012-12-26 15:30:00,147.66,147.76,147.6,147.76,11593.278025951924,76.7631,76.8151,76.7319,76.8151,11593.278
2012-12-26 15:35:00,147.81,147.82,147.78,147.8,12125.079770261644,76.8411,76.8463,76.8255,76.8359,12125.0798
2012-12-26 15:40:00,147.79,147.79,147.66,147.66,12018.7194213997,76.8307,76.8307,76.7631,76.7631,12018.7194
2012-12-26 15:45:00,147.67,147.67,147.48,147.55,31376.30291427356,76.7683,76.7683,76.6695,76.7059,31376.3029
2012-12-26 15:50:00,147.55,147.68,147.51,147.68,24888.321633694955,76.7059,76.7735,76.6851,76.7735,24888.3216
2012-12-26 15:55:00,147.67,147.68,147.42,147.55,73920.44245905125,76.7683,76.7735,76.6383,76.7059,73920.4425
2012-12-27 09:30:00,147.51,147.52,147.24,147.39,13614.124654328863,76.6851,76.6903,76.5448,76.6227,13614.1247
2012-12-27 09:35:00,147.55,148.19,147.48,148.1,14784.088491810253,76.7059,77.0386,76.6695,76.9918,14784.0885
2012-12-27 09:40:00,148.15,148.7,148.12,148.48,7764.30546692193,77.0178,77.3038,77.0022,77.1894,7764.3055
2012-12-27 09:45:00,148.49,148.54,148.29,148.32,3403.531163582216,77.1946,77.2206,77.0906,77.1062,3403.5312
2012-12-27 09:50:00,148.27,148.31,148.0,148.16,14890.448840672196,77.0802,77.101,76.9399,77.023,14890.4488
2012-12-27 09:55:00,148.14,148.19,148.06,148.09,3509.89151244416,77.0126,77.0386,76.9711,76.9866,3509.8915
2012-12-27 10:00:00,148.05,148.19,147.89,147.99,7338.864071474153,76.9659,77.0386,76.8827,76.9347,7338.8641
2012-12-27 10:05:00,148.03,148.12,147.99,148.08,8721.54860667943,76.9555,77.0022,76.9347,76.9814,8721.5486
2012-12-27 10:10:00,148.08,148.2,148.08,148.12,6913.422676026376,76.9814,77.0438,76.9814,77.0022,6913.4227
2012-12-27 10:15:00,148.11,148.25,147.8,147.81,15422.250584981915,76.997,77.0698,76.8359,76.8411,15422.2506
2012-12-27 10:20:00,147.87,147.93,147.36,147.55,9997.87279302276,76.8723,76.9035,76.6071,76.7059,9997.8728
2012-12-27 10:25:00,147.6,147.63,147.54,147.6,3722.612210168049,76.7319,76.7475,76.7007,76.7319,3722.6122
2012-12-27 10:30:00,147.57,147.72,147.57,147.72,3084.450116996384,76.7163,76.7943,76.7163,76.7943,3084.4501
2012-12-27 10:35:00,147.76,147.79,147.68,147.71,3616.251861306104,76.8151,76.8307,76.7735,76.7891,3616.2519
2012-12-27 10:40:00,147.67,147.76,147.59,147.63,2978.089768134439,76.7683,76.8151,76.7267,76.7475,2978.0898
2012-12-27 10:45:00,147.62,147.79,147.62,147.79,1169.9638374813867,76.7423,76.8307,76.7423,76.8307,1169.9638
2012-12-27 10:50:00,147.8,147.82,147.69,147.7,5637.098489683045,76.8359,76.8463,76.7787,76.7839,5637.0985
2012-12-27 10:55:00,147.71,147.75,147.57,147.64,8508.82790895554,76.7891,76.8099,76.7163,76.7527,8508.8279
2012-12-27 11:00:00,147.71,147.82,147.69,147.75,11061.476281642204,76.7891,76.8463,76.7787,76.8099,11061.4763
2012-12-27 11:05:00,147.68,147.69,147.56,147.64,8189.746862369707,76.7735,76.7787,76.7111,76.7527,8189.7469
2012-12-27 11:10:00,147.66,147.67,147.44,147.55,4148.053605615826,76.7631,76.7683,76.6487,76.7059,4148.0536
2012-12-27 11:15:00,147.55,147.58,147.49,147.49,2127.206977238885,76.7059,76.7215,76.6747,76.6747,2127.207
2012-12-27 11:20:00,147.45,147.51,147.43,147.43,2020.8466283769408,76.6539,76.6851,76.6435,76.6435,2020.8466
2012-12-27 11:25:00,147.41,147.43,147.25,147.25,3828.972559029993,76.6331,76.6435,76.55,76.55,3828.9726
2012-12-27 11:30:00,147.28,147.34,147.24,147.33,4679.855349925547,76.5656,76.5967,76.5448,76.5916,4679.8553
2012-12-27 11:35:00,147.35,147.4,147.34,147.37,3828.972559029993,76.6019,76.6279,76.5967,76.6123,3828.9726
2012-12-27 11:40:00,147.4,147.55,147.39,147.48,5318.017443097213,76.6279,76.7059,76.6227,76.6695,5318.0174
2012-12-27 11:45:00,147.51,147.51,147.29,147.39,2978.089768134439,76.6851,76.6851,76.5708,76.6227,2978.0898
2012-12-27 11:50:00,147.41,147.41,147.2,147.2,10316.953839608592,76.6331,76.6331,76.524,76.524,10316.9538
2012-12-27 11:55:00,147.2,147.21,147.08,147.17,5743.45883854499,76.524,76.5292,76.4616,76.5084,5743.4588
2012-12-27 12:00:00,147.14,147.25,147.1,147.1,7019.78302488832,76.4928,76.55,76.472,76.472,7019.783
2012-12-27 12:05:00,147.06,147.08,146.97,147.0,2871.729419272495,76.4512,76.4616,76.4044,76.42,2871.7294
2012-12-27 12:10:00,147.0,147.17,146.93,147.12,9359.710699851094,76.42,76.5084,76.3836,76.4824,9359.7107
2012-12-27 12:15:00,147.19,147.23,147.14,147.14,1808.125930653052,76.5188,76.5396,76.4928,76.4928,1808.1259
2012-12-27 12:20:00,147.13,147.19,147.09,147.09,7445.224420336098,76.4876,76.5188,76.4668,76.4668,7445.2244
2012-12-27 12:25:00,147.11,147.18,147.09,147.14,2659.0087215486064,76.4772,76.5136,76.4668,76.4928,2659.0087
2012-12-27 12:30:00,147.11,147.15,147.03,147.11,8934.269304403317,76.4772,76.498,76.4356,76.4772,8934.2693
2012-12-27 12:35:00,147.09,147.1,146.94,147.06,8615.188257817485,76.4668,76.472,76.3888,76.4512,8615.1883
2012-12-27 12:40:00,147.08,147.11,147.02,147.11,2978.089768134439,76.4616,76.4772,76.4304,76.4772,2978.0898
2012-12-27 12:45:00,147.08,147.22,146.98,147.17,3509.89151244416,76.4616,76.5344,76.4096,76.5084,3509.8915
2012-12-27 12:50:00,147.21,147.3,147.19,147.3,3190.8104658583275,76.5292,76.576,76.5188,76.576,3190.8105
2012-12-27 12:55:00,147.29,147.47,147.27,147.43,3722.612210168049,76.5708,76.6643,76.5604,76.6435,3722.6122
2012-12-27 13:00:00,147.42,147.45,147.37,147.43,6062.539885130822,76.6383,76.6539,76.6123,76.6435,6062.5399
2012-12-27 13:05:00,147.4,147.43,147.23,147.28,4254.41395447777,76.6279,76.6435,76.5396,76.5656,4254.414
2012-12-27 13:10:00,147.27,147.35,147.27,147.29,1169.9638374813867,76.5604,76.6019,76.5604,76.5708,1169.9638
2012-12-27 13:15:00,147.32,147.36,147.3,147.3,1276.324186343331,76.5864,76.6071,76.576,76.576,1276.3242
2012-12-27 13:20:00,147.27,147.27,147.0,147.01,3509.89151244416,76.5604,76.5604,76.42,76.4252,3509.8915
2012-12-27 13:25:00,147.04,147.04,146.93,147.03,2233.567326100829,76.4408,76.4408,76.3836,76.4356,2233.5673
2012-12-27 13:30:00,147.09,147.15,147.01,147.01,2446.2880238247176,76.4668,76.498,76.4252,76.4252,2446.288
2012-12-27 13:35:00,147.01,147.03,146.94,146.98,2765.36907041055,76.4252,76.4356,76.3888,76.4096,2765.3691
2012-12-27 13:40:00,147.0,147.01,146.96,146.98,2659.0087215486064,76.42,76.4252,76.3992,76.4096,2659.0087
2012-12-27 13:45:00,146.98,147.0,146.93,146.96,2871.729419272495,76.4096,76.42,76.3836,76.3992,2871.7294
2012-12-27 13:50:00,146.93,146.98,146.93,146.93,1276.324186343331,76.3836,76.4096,76.3836,76.3836,1276.3242
2012-12-27 13:55:00,146.93,146.95,146.91,146.91,1382.684535205275,76.3836,76.394,76.3732,76.3732,1382.6845
2012-12-27 14:00:00,146.93,146.95,146.87,146.88,3190.8104658583275,76.3836,76.394,76.3524,76.3576,3190.8105
2012-12-27 14:05:00,146.86,146.89,146.79,146.82,2339.9276749627734,76.3472,76.3628,76.3108,76.3264,2339.9277
2012-12-27 14:10:00,146.79,146.86,146.78,146.8,3084.450116996384,76.3108,76.3472,76.3056,76.316,3084.4501
2012-12-27 14:15:00,146.8,146.89,146.76,146.89,3722.612210168049,76.316,76.3628,76.2952,76.3628,3722.6122
2012-12-27 14:20:00,146.87,146.94,146.86,146.91,3722.612210168049,76.3524,76.3888,76.3472,76.3732,3722.6122
2012-12-27 14:25:00,146.91,146.93,146.85,146.85,1701.765581791108,76.3732,76.3836,76.342,76.342,1701.7656
2012-12-27 14:30:00,146.89,146.94,146.77,146.77,4998.93639651138,76.3628,76.3888,76.3004,76.3004,4998.9364
2012-12-27 14:35:00,146.75,146.82,146.75,146.82,2659.0087215486064,76.29,76.3264,76.29,76.3264,2659.0087
2012-12-27 14:40:00,146.82,147.09,146.8,147.09,5530.738140821101,76.3264,76.4668,76.316,76.4668,5530.7381
2012-12-27 14:45:00,147.1,147.38,147.07,147.23,16379.493724739414,76.472,76.6175,76.4564,76.5396,16379.4937
2012-12-27 14:50:00,147.24,147.33,147.23,147.28,3509.89151244416,76.5448,76.5916,76.5396,76.5656,3509.8915
2012-12-27 14:55:00,147.29,147.49,147.25,147.46,8189.746862369707,76.5708,76.6747,76.55,76.6591,8189.7469
2012-12-27 15:00:00,147.49,147.63,147.45,147.63,5318.017443097213,76.6747,76.7475,76.6539,76.7475,5318.0174
2012-12-27 15:05:00,147.66,147.91,147.64,147.85,8189.746862369707,76.7631,76.8931,76.7527,76.8619,8189.7469
2012-12-27 15:10:00,147.85,147.85,147.73,147.76,2765.36907041055,76.8619,76.8619,76.7995,76.8151,2765.3691
2012-12-27 15:15:00,147.75,147.89,147.71,147.89,4041.6932567538815,76.8099,76.8827,76.7891,76.8827,4041.6933
2012-12-27 15:20:00,147.89,148.21,147.86,148.06,22016.59221442246,76.8827,77.049,76.8671,76.9711,22016.5922
2012-12-27 15:25:00,148.09,148.36,148.05,148.21,10423.314188470536,76.9866,77.127,76.9659,77.049,10423.3142
2012-12-27 15:30:00,148.19,148.27,148.11,148.23,11912.359072537756,77.0386,77.0802,76.997,77.0594,11912.3591
2012-12-27 15:35:00,148.27,148.39,148.27,148.29,9040.62965326526,77.0802,77.1426,77.0802,77.0906,9040.6297
2012-12-27 15:40:00,148.34,148.61,148.34,148.57,9359.710699851094,77.1166,77.257,77.1166,77.2362,9359.7107
2012-12-27 15:45:00,148.55,148.55,148.03,148.09,28717.29419272495,77.2258,77.2258,76.9555,76.9866,28717.2942
2012-12-27 15:50:00,148.09,148.34,148.03,148.3,27547.33035524356,76.9866,77.1166,76.9555,77.0958,27547.3304
2012-12-27 15:55:00,148.3,148.8,148.3,148.5,99872.36758136564,77.0958,77.3558,77.0958,77.1998,99872.3676
2012-12-28 09:30:00,147.44,148.0,147.21,147.92,20527.54733035524,76.6487,76.9399,76.5292,76.8983,20527.5473
2012-12-28 09:35:00,147.89,147.95,147.64,147.69,10104.233141884704,76.8827,76.9139,76.7527,76.7787,10104.2331
2012-12-28 09:40:00,147.69,147.7,147.4,147.42,9253.350350989149,76.7787,76.7839,76.6279,76.6383,9253.3504
2012-12-28 09:45:00,147.47,147.47,147.27,147.36,4360.774303339715,76.6643,76.6643,76.5604,76.6071,4360.7743
2012-12-28 09:50:00,147.31,147.34,147.18,147.29,3828.972559029993,76.5812,76.5967,76.5136,76.5708,3828.9726
2012-12-28 09:55:00,147.32,147.47,147.27,147.47,5211.657094235268,76.5864,76.6643,76.5604,76.6643,5211.6571
2012-12-28 10:00:00,147.42,147.47,147.36,147.42,18081.259306530523,76.6383,76.6643,76.6071,76.6383,18081.2593
2012-12-28 10:05:00,147.41,147.59,147.41,147.55,5849.819187406933,76.6331,76.7267,76.6331,76.7059,5849.8192
2012-12-28 10:10:00,147.55,147.61,147.29,147.29,8827.908955541372,76.7059,76.7371,76.5708,76.5708,8827.909
2012-12-28 10:15:00,147.33,148.48,147.33,147.65,20314.82663263136,76.5916,77.1894,76.5916,76.7579,20314.8266
2012-12-28 10:20:00,147.78,147.8,147.71,147.74,744.5224420336098,76.8255,76.8359,76.7891,76.8047,744.5224
2012-12-28 10:25:00,147.76,147.76,147.58,147.64,7657.945118059986,76.8151,76.8151,76.7215,76.7527,7657.9451
2012-12-28 10:30:00,147.6,147.95,147.6,147.9,1595.4052329291635,76.7319,76.9139,76.7319,76.8879,1595.4052
2012-12-28 10:35:00,147.94,148.2,147.94,148.15,5743.45883854499,76.9087,77.0438,76.9087,77.0178,5743.4588
2012-12-28 10:40:00,148.16,148.54,148.15,148.41,7870.665815783875,77.023,77.2206,77.0178,77.153,7870.6658
2012-12-28 10:45:00,148.45,148.72,148.44,148.69,5211.657094235268,77.1738,77.3142,77.1686,77.2986,5211.6571
2012-12-28 10:50:00,148.66,148.68,148.21,148.27,12337.800467985531,77.283,77.2934,77.049,77.0802,12337.8005
2012-12-28 10:55:00,148.22,148.25,147.97,147.97,1595.4052329291635,77.0542,77.0698,76.9243,76.9243,1595.4052
2012-12-28 11:00:00,148.0,148.33,147.97,148.32,2871.729419272495,76.9399,77.1114,76.9243,77.1062,2871.7294
2012-12-28 11:05:00,148.37,148.37,148.17,148.17,2127.206977238885,77.1322,77.1322,77.0282,77.0282,2127.207
2012-12-28 11:10:00,148.19,148.19,147.99,148.07,8721.54860667943,77.0386,77.0386,76.9347,76.9762,8721.5486
2012-12-28 11:15:00,148.1,148.14,148.08,148.11,3722.612210168049,76.9918,77.0126,76.9814,76.997,3722.6122
2012-12-28 11:20:00,148.1,148.11,147.91,147.91,3403.531163582216,76.9918,76.997,76.8931,76.8931,3403.5312
2012-12-28 11:25:00,147.94,147.99,147.81,147.87,5743.45883854499,76.9087,76.9347,76.8411,76.8723,5743.4588
2012-12-28 11:30:00,147.79,147.88,147.66,147.66,2978.089768134439,76.8307,76.8775,76.7631,76.7631,2978.0898
2012-12-28 11:35:00,147.7,147.71,147.57,147.65,6487.9812805786,76.7839,76.7891,76.7163,76.7579,6487.9813
2012-12-28 11:40:00,147.7,147.95,147.65,147.86,3616.251861306104,76.7839,76.9139,76.7579,76.8671,3616.2519
2012-12-28 11:45:00,147.85,147.86,147.77,147.79,1595.4052329291635,76.8619,76.8671,76.8203,76.8307,1595.4052
2012-12-28 11:50:00,147.81,147.87,147.81,147.84,1169.9638374813867,76.8411,76.8723,76.8411,76.8567,1169.9638
2012-12-28 11:55:00,147.87,147.87,147.79,147.79,5211.657094235268,76.8723,76.8723,76.8307,76.8307,5211.6571
2012-12-28 12:00:00,147.82,147.97,147.81,147.96,6807.062327164432,76.8463,76.9243,76.8411,76.9191,6807.0623
2012-12-28 12:05:00,147.89,147.89,147.76,147.79,3828.972559029993,76.8827,76.8827,76.8151,76.8307,3828.9726
2012-12-28 12:10:00,147.76,147.87,147.76,147.79,7445.224420336098,76.8151,76.8723,76.8151,76.8307,7445.2244
2012-12-28 12:15:00,147.79,147.9,147.79,147.87,5956.179536268878,76.8307,76.8879,76.8307,76.8723,5956.1795
2012-12-28 12:20:00,147.87,147.93,147.81,147.81,3084.450116996384,76.8723,76.9035,76.8411,76.8411,3084.4501
2012-12-28 12:25:00,147.85,147.87,147.83,147.86,1276.324186343331,76.8619,76.8723,76.8515,76.8671,1276.3242
2012-12-28 12:30:00,147.87,147.89,147.84,147.85,4679.855349925547,76.8723,76.8827,76.8567,76.8619,4679.8553
2012-12-28 12:35:00,147.86,147.94,147.86,147.89,2659.0087215486064,76.8671,76.9087,76.8671,76.8827,2659.0087
2012-12-28 12:40:00,147.85,147.9,147.85,147.87,7445.224420336098,76.8619,76.8879,76.8619,76.8723,7445.2244
2012-12-28 12:45:00,147.87,147.91,147.85,147.91,4254.41395447777,76.8723,76.8931,76.8619,76.8931,4254.414
2012-12-28 12:50:00,147.92,147.95,147.86,147.88,8296.107211231652,76.8983,76.9139,76.8671,76.8775,8296.1072
2012-12-28 12:55:00,147.88,147.88,147.8,147.87,2871.729419272495,76.8775,76.8775,76.8359,76.8723,2871.7294
2012-12-28 13:00:00,147.89,147.94,147.81,147.88,3297.170814720272,76.8827,76.9087,76.8411,76.8775,3297.1708
2012-12-28 13:05:00,147.92,147.92,147.77,147.82,3190.8104658583275,76.8983,76.8983,76.8203,76.8463,3190.8105
2012-12-28 13:10:00,147.83,147.87,147.72,147.72,4148.053605615826,76.8515,76.8723,76.7943,76.7943,4148.0536
2012-12-28 13:15:00,147.72,147.72,147.62,147.68,5743.45883854499,76.7943,76.7943,76.7423,76.7735,5743.4588
2012-12-28 13:20:00,147.74,147.78,147.74,147.78,2659.0087215486064,76.8047,76.8255,76.8047,76.8255,2659.0087
2012-12-28 13:25:00,147.83,147.84,147.77,147.77,2127.206977238885,76.8515,76.8567,76.8203,76.8203,2127.207
2012-12-28 13:30:00,147.78,147.86,147.78,147.86,850.882790895554,76.8255,76.8671,76.8255,76.8671,850.8828
2012-12-28 13:35:00,147.86,147.93,147.86,147.93,1382.684535205275,76.8671,76.9035,76.8671,76.9035,1382.6845
2012-12-28 13:40:00,147.93,147.94,147.87,147.9,2127.206977238885,76.9035,76.9087,76.8723,76.8879,2127.207
2012-12-28 13:45:00,147.86,147.87,147.74,147.75,3509.89151244416,76.8671,76.8723,76.8047,76.8099,3509.8915
2012-12-28 13:50:00,147.74,147.78,147.74,147.78,638.1620931716654,76.8047,76.8255,76.8047,76.8255,638.1621
2012-12-28 13:55:00,147.72,147.81,147.64,147.78,3190.8104658583275,76.7943,76.8411,76.7527,76.8255,3190.8105
2012-12-28 14:00:00,147.79,147.84,147.75,147.77,4892.576047649435,76.8307,76.8567,76.8099,76.8203,4892.576
2012-12-28 14:05:00,147.77,147.85,147.74,147.85,4467.134652201658,76.8203,76.8619,76.8047,76.8619,4467.1347
2012-12-28 14:10:00,147.8,147.85,147.76,147.83,6275.260582854711,76.8359,76.8619,76.8151,76.8515,6275.2606
2012-12-28 14:15:00,147.79,147.83,147.74,147.79,4148.053605615826,76.8307,76.8515,76.8047,76.8307,4148.0536
2012-12-28 14:20:00,147.78,147.82,147.74,147.75,12975.9625611572,76.8255,76.8463,76.8047,76.8099,12975.9626
2012-12-28 14:25:00,147.77,147.78,147.56,147.64,3616.251861306104,76.8203,76.8255,76.7111,76.7527,3616.2519
2012-12-28 14:30:00,147.55,147.6,147.55,147.55,2552.648372686662,76.7059,76.7319,76.7059,76.7059,2552.6484
2012-12-28 14:35:00,147.53,147.53,147.37,147.38,7019.78302488832,76.6955,76.6955,76.6123,76.6175,7019.783
2012-12-28 14:40:00,147.37,147.38,147.28,147.32,15528.61093384386,76.6123,76.6175,76.5656,76.5864,15528.6109
2012-12-28 14:45:00,147.33,147.33,147.22,147.33,3935.332907891937,76.5916,76.5916,76.5344,76.5916,3935.3329
2012-12-28 14:50:00,147.32,147.34,147.24,147.27,6594.341629440543,76.5864,76.5967,76.5448,76.5604,6594.3416
2012-12-28 14:55:00,147.27,147.39,147.15,147.22,29036.37523931078,76.5604,76.6227,76.498,76.5344,29036.3752
2012-12-28 15:00:00,147.25,147.28,147.24,147.28,6275.260582854711,76.55,76.5656,76.5448,76.5656,6275.2606
2012-12-28 15:05:00,147.25,147.28,147.24,147.25,9040.62965326526,76.55,76.5656,76.5448,76.55,9040.6297
2012-12-28 15:10:00,147.25,147.28,147.18,147.27,11380.557328228037,76.55,76.5656,76.5136,76.5604,11380.5573
2012-12-28 15:15:00,147.28,147.55,147.22,147.55,16592.214422463305,76.5656,76.7059,76.5344,76.7059,16592.2144
2012-12-28 15:20:00,147.51,147.6,147.44,147.44,7126.143373750265,76.6851,76.7319,76.6487,76.6487,7126.1434
2012-12-28 15:25:00,147.44,147.48,147.32,147.37,8615.188257817485,76.6487,76.6695,76.5864,76.6123,8615.1883
2012-12-28 15:30:00,147.39,147.47,147.38,147.46,4467.134652201658,76.6227,76.6643,76.6175,76.6591,4467.1347
2012-12-28 15:35:00,147.45,147.55,146.85,146.94,37864.28419485215,76.6539,76.7059,76.342,76.3888,37864.2842
2012-12-28 15:40:00,146.94,147.1,146.94,147.06,19463.9438417358,76.3888,76.472,76.3888,76.4512,19463.9438
2012-12-28 15:45:00,147.03,147.07,146.67,146.8,48819.40012763241,76.4356,76.4564,76.2484,76.316,48819.4001
2012-12-28 15:50:00,146.8,146.93,146.65,146.84,34141.67198468411,76.316,76.3836,76.238,76.3368,34141.672
2012-12-28 15:55:00,146.84,146.92,146.65,146.68,108593.91618804508,76.3368,76.3784,76.238,76.2536,108593.9162
2012-12-31 09:30:00,146.42,146.8,146.19,146.67,14784.088491810253,76.1185,76.316,75.9989,76.2484,14784.0885
2012-12-31 09:35:00,146.75,146.84,146.61,146.82,9678.791746436927,76.29,76.3368,76.2172,76.3264,9678.7917
2012-12-31 09:40:00,146.82,147.02,146.64,146.64,7445.224420336098,76.3264,76.4304,76.2328,76.2328,7445.2244
2012-12-31 09:45:00,146.61,146.61,146.37,146.38,7870.665815783875,76.2172,76.2172,76.0925,76.0977,7870.6658
2012-12-31 09:50:00,146.4,146.46,146.32,146.42,7657.945118059986,76.1081,76.1393,76.0665,76.1185,7657.9451
2012-12-31 09:55:00,146.51,146.67,146.45,146.65,6275.260582854711,76.1653,76.2484,76.1341,76.238,6275.2606
2012-12-31 10:00:00,146.61,146.77,146.59,146.77,9785.15209529887,76.2172,76.3004,76.2069,76.3004,9785.1521
2012-12-31 10:05:00,146.73,147.02,146.7,146.9,5637.098489683045,76.2796,76.4304,76.264,76.368,5637.0985
2012-12-31 10:10:00,146.9,147.0,146.76,146.76,4786.215698787491,76.368,76.42,76.2952,76.2952,4786.2157
2012-12-31 10:15:00,146.82,146.91,146.74,146.74,6381.620931716655,76.3264,76.3732,76.2848,76.2848,6381.6209
2012-12-31 10:20:00,146.71,146.8,146.63,146.77,4254.41395447777,76.2692,76.316,76.2276,76.3004,4254.414
2012-12-31 10:25:00,146.77,147.33,146.75,147.12,9572.431397574985,76.3004,76.5916,76.29,76.4824,9572.4314
2012-12-31 10:30:00,147.19,147.31,147.19,147.28,1063.6034886194425,76.5188,76.5812,76.5188,76.5656,1063.6035
2012-12-31 10:35:00,147.31,147.48,147.29,147.45,7445.224420336098,76.5812,76.6695,76.5708,76.6539,7445.2244
2012-12-31 10:40:00,147.4,147.46,147.39,147.42,4786.215698787491,76.6279,76.6591,76.6227,76.6383,4786.2157
2012-12-31 10:45:00,147.38,147.45,147.15,147.16,9146.990002127206,76.6175,76.6539,76.498,76.5032,9146.99
2012-12-31 10:50:00,147.16,147.42,147.11,147.32,10636.034886194426,76.5032,76.6383,76.4772,76.5864,10636.0349
2012-12-31 10:55:00,147.4,147.4,147.24,147.34,4467.134652201658,76.6279,76.6279,76.5448,76.5967,4467.1347
2012-12-31 11:00:00,147.38,147.73,147.34,147.7,18613.06105084024,76.6175,76.7995,76.5967,76.7839,18613.0611
2012-12-31 11:05:00,147.59,147.63,147.16,147.16,6168.900233992767,76.7267,76.7475,76.5032,76.5032,6168.9002
2012-12-31 11:10:00,147.15,147.29,147.15,147.29,2871.729419272495,76.498,76.5708,76.498,76.5708,2871.7294
2012-12-31 11:15:00,147.25,147.32,147.21,147.21,3403.531163582216,76.55,76.5864,76.5292,76.5292,3403.5312
2012-12-31 11:20:00,147.27,147.31,147.15,147.2,2552.648372686662,76.5604,76.5812,76.498,76.524,2552.6484
2012-12-31 11:25:00,147.15,147.25,147.15,147.21,2978.089768134439,76.498,76.55,76.498,76.5292,2978.0898
2012-12-31 11:30:00,147.22,147.32,147.2,147.27,3828.972559029993,76.5344,76.5864,76.524,76.5604,3828.9726
2012-12-31 11:35:00,147.3,147.31,147.19,147.19,5424.377791959157,76.576,76.5812,76.5188,76.5188,5424.3778
2012-12-31 11:40:00,147.19,147.24,147.12,147.12,3084.450116996384,76.5188,76.5448,76.4824,76.4824,3084.4501
2012-12-31 11:45:00,147.05,147.24,147.05,147.18,5424.377791959157,76.446,76.5448,76.446,76.5136,5424.3778
2012-12-31 11:50:00,147.11,147.18,147.07,147.07,1595.4052329291635,76.4772,76.5136,76.4564,76.4564,1595.4052
2012-12-31 11:55:00,147.07,147.21,147.06,147.12,2978.089768134439,76.4564,76.5292,76.4512,76.4824,2978.0898
2012-12-31 12:00:00,147.13,147.28,147.1,147.26,5211.657094235268,76.4876,76.5656,76.472,76.5552,5211.6571
2012-12-31 12:05:00,147.25,147.25,147.06,147.13,3722.612210168049,76.55,76.55,76.4512,76.4876,3722.6122
2012-12-31 12:10:00,147.13,147.34,147.1,147.34,6275.260582854711,76.4876,76.5967,76.472,76.5967,6275.2606
2012-12-31 12:15:00,147.31,147.55,147.31,147.44,15209.529887258028,76.5812,76.7059,76.5812,76.6487,15209.5299
2012-12-31 12:20:00,147.38,147.43,147.32,147.32,1914.4862795149968,76.6175,76.6435,76.5864,76.5864,1914.4863
2012-12-31 12:25:00,147.31,147.4,147.31,147.36,2020.8466283769408,76.5812,76.6279,76.5812,76.6071,2020.8466
2012-12-31 12:30:00,147.4,147.49,147.4,147.43,6275.260582854711,76.6279,76.6747,76.6279,76.6435,6275.2606
2012-12-31 12:35:00,147.42,147.53,147.41,147.47,6700.701978302488,76.6383,76.6955,76.6331,76.6643,6700.702
2012-12-31 12:40:00,147.53,147.85,147.51,147.79,19783.02488832163,76.6955,76.8619,76.6851,76.8307,19783.0249
2012-12-31 12:45:00,147.86,148.18,147.86,148.14,9359.710699851094,76.8671,77.0334,76.8671,77.0126,9359.7107
2012-12-31 12:50:00,148.05,148.13,147.85,147.87,9572.431397574985,76.9659,77.0074,76.8619,76.8723,9572.4314
2012-12-31 12:55:00,147.86,147.87,147.62,147.85,5849.819187406933,76.8671,76.8723,76.7423,76.8619,5849.8192
2012-12-31 13:00:00,147.81,147.83,147.71,147.77,4467.134652201658,76.8411,76.8515,76.7891,76.8203,4467.1347
2012-12-31 13:05:00,147.71,147.71,147.59,147.67,4148.053605615826,76.7891,76.7891,76.7267,76.7683,4148.0536
2012-12-31 13:10:00,147.65,147.81,147.62,147.75,6168.900233992767,76.7579,76.8411,76.7423,76.8099,6168.9002
2012-12-31 13:15:00,147.8,147.95,147.73,147.73,9146.990002127206,76.8359,76.9139,76.7995,76.7995,9146.99
2012-12-31 13:20:00,147.69,147.86,147.69,147.85,3828.972559029993,76.7787,76.8671,76.7787,76.8619,3828.9726
2012-12-31 13:25:00,147.84,147.87,147.76,147.76,5211.657094235268,76.8567,76.8723,76.8151,76.8151,5211.6571
2012-12-31 13:30:00,147.73,147.82,147.57,147.63,4360.774303339715,76.7995,76.8463,76.7163,76.7475,4360.7743
2012-12-31 13:35:00,147.64,147.64,147.55,147.63,2871.729419272495,76.7527,76.7527,76.7059,76.7475,2871.7294
2012-12-31 13:40:00,147.57,147.71,147.57,147.63,3722.612210168049,76.7163,76.7891,76.7163,76.7475,3722.6122
2012-12-31 13:45:00,147.64,148.04,147.18,147.41,24356.519889385232,76.7527,76.9607,76.5136,76.6331,24356.5199
2012-12-31 13:50:00,147.37,147.47,147.26,147.46,7764.30546692193,76.6123,76.6643,76.5552,76.6591,7764.3055
2012-12-31 13:55:00,147.4,147.5,147.3,147.48,9891.512444160817,76.6279,76.6799,76.576,76.6695,9891.5124
2012-12-31 14:00:00,147.44,147.55,147.44,147.49,4786.215698787491,76.6487,76.7059,76.6487,76.6747,4786.2157
2012-12-31 14:05:00,147.49,147.63,147.46,147.61,4998.93639651138,76.6747,76.7475,76.6591,76.7371,4998.9364
2012-12-31 14:10:00,147.62,147.64,147.54,147.64,2552.648372686662,76.7423,76.7527,76.7007,76.7527,2552.6484
2012-12-31 14:15:00,147.64,147.83,147.61,147.83,4679.855349925547,76.7527,76.8515,76.7371,76.8515,4679.8553
2012-12-31 14:20:00,147.79,147.8,147.7,147.8,4892.576047649435,76.8307,76.8359,76.7839,76.8359,4892.576
2012-12-31 14:25:00,147.85,147.96,147.85,147.96,5318.017443097213,76.8619,76.9191,76.8619,76.9191,5318.0174
2012-12-31 14:30:00,147.93,148.03,147.87,147.92,6594.341629440543,76.9035,76.9555,76.8723,76.8983,6594.3416
2012-12-31 14:35:00,147.9,147.93,147.73,147.78,5105.296745373324,76.8879,76.9035,76.7995,76.8255,5105.2967
2012-12-31 14:40:00,147.79,147.99,147.76,147.93,5211.657094235268,76.8307,76.9347,76.8151,76.9035,5211.6571
2012-12-31 14:45:00,147.93,148.22,147.9,148.2,12656.881514571363,76.9035,77.0542,76.8879,77.0438,12656.8815
2012-12-31 14:50:00,148.16,148.26,148.04,148.14,4786.215698787491,77.023,77.075,76.9607,77.0126,4786.2157
2012-12-31 14:55:00,148.15,148.42,148.13,148.39,8402.467560093595,77.0178,77.1582,77.0074,77.1426,8402.4676
2012-12-31 15:00:00,148.37,148.5,148.34,148.43,11167.836630504144,77.1322,77.1998,77.1166,77.1634,11167.8366
2012-12-31 15:05:00,148.42,148.47,148.21,148.29,7764.30546692193,77.1582,77.1842,77.049,77.0906,7764.3055
2012-12-31 15:10:00,148.3,148.35,148.02,148.04,9997.87279302276,77.0958,77.1218,76.9503,76.9607,9997.8728
2012-12-31 15:15:00,148.06,148.22,148.05,148.18,5956.179536268878,76.9711,77.0542,76.9659,77.0334,5956.1795
2012-12-31 15:20:00,148.17,148.27,148.14,148.27,6062.539885130822,77.0282,77.0802,77.0126,77.0802,6062.5399
2012-12-31 15:25:00,148.28,148.33,148.01,148.13,15634.971282705805,77.0854,77.1114,76.9451,77.0074,15634.9713
2012-12-31 15:30:00,148.14,148.17,147.98,148.12,15209.529887258028,77.0126,77.0282,76.9295,77.0022,15209.5299
2012-12-31 15:35:00,148.14,148.2,148.05,148.17,13826.845352052753,77.0126,77.0438,76.9659,77.0282,13826.8454
2012-12-31 15:40:00,148.2,148.2,147.94,147.97,15422.250584981915,77.0438,77.0438,76.9087,76.9243,15422.2506
2012-12-31 15:45:00,147.98,148.21,147.9,148.21,29036.37523931078,76.9295,77.049,76.8879,77.049,29036.3752
2012-12-31 15:50:00,148.15,148.58,148.12,148.45,43395.02233567325,77.0178,77.2414,77.0022,77.1738,43395.0223
2012-12-31 15:55:00,148.43,148.66,148.22,148.64,128164.2203786428,77.1634,77.283,77.0542,77.2726,128164.2204
2013-01-02 09:30:00,150.61,150.7,150.1,150.28,57328.22803658795,78.2967,78.3435,78.0316,78.1251,57328.228
2013-01-02 09:35:00,150.31,151.12,150.27,150.96,52648.372686662406,78.1407,78.5618,78.12,78.4787,52648.3727
2013-01-02 09:40:00,150.96,151.0,150.36,150.44,23611.997447351623,78.4787,78.4995,78.1667,78.2083,23611.9974
2013-01-02 09:45:00,150.43,150.69,150.12,150.15,19251.22314401191,78.2031,78.3383,78.042,78.0576,19251.2231
2013-01-02 09:50:00,150.21,150.63,150.18,150.62,15741.33163156775,78.0888,78.3071,78.0732,78.3019,15741.3316
2013-01-02 09:55:00,150.54,150.68,150.45,150.56,10316.953839608592,78.2603,78.3331,78.2135,78.2707,10316.9538
2013-01-02 10:00:00,150.61,150.85,150.56,150.77,11274.19697936609,78.2967,78.4215,78.2707,78.3799,11274.197
2013-01-02 10:05:00,150.78,150.81,150.57,150.65,20952.988725803018,78.3851,78.4007,78.2759,78.3175,20952.9887
2013-01-02 10:10:00,150.65,150.83,150.57,150.75,15741.33163156775,78.3175,78.4111,78.2759,78.3695,15741.3316
2013-01-02 10:15:00,150.74,150.9,150.69,150.72,11805.998723675812,78.3643,78.4475,78.3383,78.3539,11805.9987
2013-01-02 10:20:00,150.77,150.83,150.51,150.55,9891.512444160817,78.3799,78.4111,78.2447,78.2655,9891.5124
2013-01-02 10:25:00,150.58,150.65,150.42,150.64,8402.467560093595,78.2811,78.3175,78.1979,78.3123,8402.4676
2013-01-02 10:30:00,150.69,150.78,150.51,150.66,13826.845352052753,78.3383,78.3851,78.2447,78.3227,13826.8454
2013-01-02 10:35:00,150.68,150.74,150.22,150.25,15954.052329291637,78.3331,78.3643,78.094,78.1096,15954.0523
2013-01-02 10:40:00,150.26,150.37,150.18,150.22,24250.159540523287,78.1148,78.1719,78.0732,78.094,24250.1595
2013-01-02 10:45:00,150.25,150.3,150.11,150.12,8402.467560093595,78.1096,78.1355,78.0368,78.042,8402.4676
2013-01-02 10:50:00,150.13,150.23,150.05,150.22,8615.188257817485,78.0472,78.0992,78.0056,78.094,8615.1883
2013-01-02 10:55:00,150.17,150.2,149.96,150.02,14890.448840672196,78.068,78.0836,77.9588,77.99,14890.4488
2013-01-02 11:00:00,150.02,150.25,150.02,150.06,10636.034886194426,77.99,78.1096,77.99,78.0108,10636.0349
2013-01-02 11:05:00,150.11,150.17,150.04,150.09,7338.864071474153,78.0368,78.068,78.0004,78.0264,7338.8641
2013-01-02 11:10:00,150.09,150.15,149.86,149.88,9466.071048713038,78.0264,78.0576,77.9068,77.9172,9466.071
2013-01-02 11:15:00,149.92,150.06,149.82,149.91,13295.043607743031,77.938,78.0108,77.886,77.9328,13295.0436
2013-01-02 11:20:00,149.89,150.0,149.86,149.96,4041.6932567538815,77.9224,77.9796,77.9068,77.9588,4041.6933
2013-01-02 11:25:00,150.0,150.12,149.95,150.03,5637.098489683045,77.9796,78.042,77.9536,77.9952,5637.0985
2013-01-02 11:30:00,150.0,150.05,149.83,149.86,9253.350350989149,77.9796,78.0056,77.8912,77.9068,9253.3504
2013-01-02 11:35:00,149.86,149.93,149.36,149.36,8827.908955541372,77.9068,77.9432,77.6469,77.6469,8827.909
2013-01-02 11:40:00,149.38,149.55,149.34,149.41,10636.034886194426,77.6573,77.7456,77.6365,77.6729,10636.0349
2013-01-02 11:45:00,149.38,149.51,149.38,149.45,4786.215698787491,77.6573,77.7249,77.6573,77.6937,4786.2157
2013-01-02 11:50:00,149.44,149.49,149.28,149.29,5424.377791959157,77.6885,77.7145,77.6053,77.6105,5424.3778
2013-01-02 11:55:00,149.27,149.28,149.12,149.23,13295.043607743031,77.6001,77.6053,77.5221,77.5793,13295.0436
2013-01-02 12:00:00,149.23,149.63,149.22,149.63,12656.881514571363,77.5793,77.7872,77.5741,77.7872,12656.8815
2013-01-02 12:05:00,149.63,149.73,149.52,149.58,5849.819187406933,77.7872,77.8392,77.7301,77.7612,5849.8192
2013-01-02 12:10:00,149.55,149.6,149.51,149.57,7657.945118059986,77.7456,77.7716,77.7249,77.756,7657.9451
2013-01-02 12:15:00,149.58,149.72,149.58,149.67,5530.738140821101,77.7612,77.834,77.7612,77.808,5530.7381
2013-01-02 12:20:00,149.65,149.67,149.59,149.62,3616.251861306104,77.7976,77.808,77.7664,77.782,3616.2519
2013-01-02 12:25:00,149.59,149.65,149.49,149.62,5956.179536268878,77.7664,77.7976,77.7145,77.782,5956.1795
2013-01-02 12:30:00,149.65,149.67,149.59,149.59,2127.206977238885,77.7976,77.808,77.7664,77.7664,2127.207
2013-01-02 12:35:00,149.56,149.61,149.48,149.57,6168.900233992767,77.7508,77.7768,77.7093,77.756,6168.9002
2013-01-02 12:40:00,149.58,149.58,149.49,149.5,3509.89151244416,77.7612,77.7612,77.7145,77.7197,3509.8915
2013-01-02 12:45:00,149.54,149.56,149.48,149.52,4573.495001063603,77.7404,77.7508,77.7093,77.7301,4573.495
2013-01-02 12:50:00,149.52,149.57,149.33,149.36,8934.269304403317,77.7301,77.756,77.6313,77.6469,8934.2693
2013-01-02 12:55:00,149.32,149.36,149.04,149.07,11380.557328228037,77.6261,77.6469,77.4805,77.4961,11380.5573
2013-01-02 13:00:00,149.08,149.14,149.05,149.09,14677.728142948306,77.5013,77.5325,77.4857,77.5065,14677.7281
2013-01-02 13:05:00,149.11,149.16,149.1,149.15,7764.30546692193,77.5169,77.5429,77.5117,77.5377,7764.3055
2013-01-02 13:10:00,149.14,149.14,149.06,149.11,9146.990002127206,77.5325,77.5325,77.4909,77.5169,9146.99
2013-01-02 13:15:00,149.11,149.2,149.01,149.14,9997.87279302276,77.5169,77.5637,77.4649,77.5325,9997.8728
2013-01-02 13:20:00,149.15,149.28,149.06,149.24,8934.269304403317,77.5377,77.6053,77.4909,77.5845,8934.2693
2013-01-02 13:25:00,149.28,149.28,149.17,149.17,4148.053605615826,77.6053,77.6053,77.5481,77.5481,4148.0536
2013-01-02 13:30:00,149.19,149.19,149.1,149.15,6700.701978302488,77.5585,77.5585,77.5117,77.5377,6700.702
2013-01-02 13:35:00,149.15,149.2,149.03,149.17,14358.647096362474,77.5377,77.5637,77.4753,77.5481,14358.6471
2013-01-02 13:40:00,149.17,149.27,149.13,149.21,14358.647096362474,77.5481,77.6001,77.5273,77.5689,14358.6471
2013-01-02 13:45:00,149.21,149.22,148.99,149.04,22548.39395873218,77.5689,77.5741,77.4545,77.4805,22548.394
2013-01-02 13:50:00,149.02,149.06,148.98,149.02,4041.6932567538815,77.4701,77.4909,77.4493,77.4701,4041.6933
2013-01-02 13:55:00,149.0,149.13,148.99,149.05,11912.359072537756,77.4597,77.5273,77.4545,77.4857,11912.3591
2013-01-02 14:00:00,149.07,149.25,149.07,149.23,20952.988725803018,77.4961,77.5897,77.4961,77.5793,20952.9887
2013-01-02 14:05:00,149.21,149.45,149.21,149.43,19463.9438417358,77.5689,77.6937,77.5689,77.6833,19463.9438
2013-01-02 14:10:00,149.43,149.75,149.37,149.57,20633.907679217184,77.6833,77.8496,77.6521,77.756,20633.9077
2013-01-02 14:15:00,149.54,149.66,149.48,149.54,10423.314188470536,77.7404,77.8028,77.7093,77.7404,10423.3142
2013-01-02 14:20:00,149.57,149.69,149.51,149.57,16592.214422463305,77.756,77.8184,77.7249,77.756,16592.2144
2013-01-02 14:25:00,149.55,149.55,149.43,149.47,8615.188257817485,77.7456,77.7456,77.6833,77.7041,8615.1883
2013-01-02 14:30:00,149.47,149.55,149.32,149.44,16804.93512018719,77.7041,77.7456,77.6261,77.6885,16804.9351
2013-01-02 14:35:00,149.39,149.4,149.15,149.17,7977.026164645818,77.6625,77.6677,77.5377,77.5481,7977.0262
2013-01-02 14:40:00,149.2,149.23,149.02,149.12,11699.638374813869,77.5637,77.5793,77.4701,77.5221,11699.6384
2013-01-02 14:45:00,149.14,149.46,149.13,149.46,24143.799191661343,77.5325,77.6989,77.5273,77.6989,24143.7992
2013-01-02 14:50:00,149.46,149.54,149.44,149.45,12656.881514571363,77.6989,77.7404,77.6885,77.6937,12656.8815
2013-01-02 14:55:00,149.47,149.49,149.42,149.46,10210.593490746647,77.7041,77.7145,77.6781,77.6989,10210.5935
2013-01-02 15:00:00,149.46,149.49,149.36,149.41,17230.37651563497,77.6989,77.7145,77.6469,77.6729,17230.3765
2013-01-02 15:05:00,149.44,149.46,149.4,149.44,9253.350350989149,77.6885,77.6989,77.6677,77.6885,9253.3504
2013-01-02 15:10:00,149.43,149.43,149.32,149.33,12444.160816847478,77.6833,77.6833,77.6261,77.6313,12444.1608
2013-01-02 15:15:00,149.34,149.36,149.25,149.32,8615.188257817485,77.6365,77.6469,77.5897,77.6261,8615.1883
2013-01-02 15:20:00,149.3,149.49,149.28,149.4,17124.016166773024,77.6157,77.7145,77.6053,77.6677,17124.0162
2013-01-02 15:25:00,149.44,149.46,149.36,149.44,12231.440119123588,77.6885,77.6989,77.6469,77.6885,12231.4401
2013-01-02 15:30:00,149.4,149.49,149.36,149.46,11593.278025951924,77.6677,77.7145,77.6469,77.6989,11593.278
2013-01-02 15:35:00,149.46,149.6,149.45,149.53,23824.718145075512,77.6989,77.7716,77.6937,77.7353,23824.7181
2013-01-02 15:40:00,149.53,149.67,149.49,149.67,19783.02488832163,77.7353,77.808,77.7145,77.808,19783.0249
2013-01-02 15:45:00,149.67,149.74,149.45,149.5,24250.159540523287,77.808,77.8444,77.6937,77.7197,24250.1595
2013-01-02 15:50:00,149.49,149.93,149.42,149.93,63390.767921718776,77.7145,77.9432,77.6781,77.9432,63390.7679
2013-01-02 15:55:00,149.93,150.22,149.82,150.14,135928.52584556476,77.9432,78.094,77.886,78.0524,135928.5258
2013-01-03 09:30:00,150.81,150.81,148.57,150.58,39353.32907891937,78.4007,78.4007,77.2362,78.2811,39353.3291
2013-01-03 09:35:00,150.59,150.92,150.02,150.19,30312.69942565411,78.2863,78.4579,77.99,78.0784,30312.6994
2013-01-03 09:40:00,150.15,150.19,149.65,150.01,33503.50989151244,78.0576,78.0784,77.7976,77.9848,33503.5099
2013-01-03 09:45:00,150.07,150.07,149.75,149.91,17974.898957668578,78.016,78.016,77.8496,77.9328,17974.899
2013-01-03 09:50:00,149.91,150.06,149.83,149.98,15209.529887258028,77.9328,78.0108,77.8912,77.9692,15209.5299
2013-01-03 09:55:00,149.99,150.16,149.99,150.07,25101.042331418845,77.9744,78.0628,77.9744,78.016,25101.0423
2013-01-03 10:00:00,150.07,150.28,150.07,150.25,14252.28674750053,78.016,78.1251,78.016,78.1096,14252.2867
2013-01-03 10:05:00,150.21,150.32,150.03,150.07,8615.188257817485,78.0888,78.1459,77.9952,78.016,8615.1883
2013-01-03 10:10:00,150.13,150.17,149.99,150.1,13826.845352052753,78.0472,78.068,77.9744,78.0316,13826.8454
2013-01-03 10:15:00,150.06,150.17,150.0,150.08,7445.224420336098,78.0108,78.068,77.9796,78.0212,7445.2244
2013-01-03 10:20:00,150.08,150.14,149.81,149.87,8508.82790895554,78.0212,78.0524,77.8808,77.912,8508.8279
2013-01-03 10:25:00,149.98,150.06,149.87,150.03,6381.620931716655,77.9692,78.0108,77.912,77.9952,6381.6209
2013-01-03 10:30:00,149.98,150.09,149.87,149.92,7764.30546692193,77.9692,78.0264,77.912,77.938,7764.3055
2013-01-03 10:35:00,149.93,149.94,149.76,149.79,8189.746862369707,77.9432,77.9484,77.8548,77.8704,8189.7469
2013-01-03 10:40:00,149.83,149.92,149.79,149.86,5211.657094235268,77.8912,77.938,77.8704,77.9068,5211.6571
2013-01-03 10:45:00,149.86,149.89,149.73,149.77,3297.170814720272,77.9068,77.9224,77.8392,77.86,3297.1708
2013-01-03 10:50:00,149.77,149.81,149.73,149.79,6487.9812805786,77.86,77.8808,77.8392,77.8704,6487.9813
2013-01-03 10:55:00,149.76,149.87,149.76,149.85,5105.296745373324,77.8548,77.912,77.8548,77.9016,5105.2967
2013-01-03 11:00:00,149.85,149.96,149.84,149.96,11061.476281642204,77.9016,77.9588,77.8964,77.9588,11061.4763
2013-01-03 11:05:00,149.96,150.21,149.93,150.16,18719.421399702187,77.9588,78.0888,77.9432,78.0628,18719.4214
2013-01-03 11:10:00,150.17,150.43,150.02,150.41,13082.322910019142,78.068,78.2031,77.99,78.1927,13082.3229
2013-01-03 11:15:00,150.4,150.58,150.3,150.38,18613.06105084024,78.1875,78.2811,78.1355,78.1771,18613.0611
2013-01-03 11:20:00,150.34,150.64,150.34,150.6,32014.46500744522,78.1563,78.3123,78.1563,78.2915,32014.465
2013-01-03 11:25:00,150.61,150.73,150.52,150.67,9997.87279302276,78.2967,78.3591,78.2499,78.3279,9997.8728
2013-01-03 11:30:00,150.69,150.73,150.65,150.7,13401.403956604976,78.3383,78.3591,78.3175,78.3435,13401.404
2013-01-03 11:35:00,150.71,150.75,150.44,150.49,11699.638374813869,78.3487,78.3695,78.2083,78.2343,11699.6384
2013-01-03 11:40:00,150.5,150.54,150.43,150.48,7977.026164645818,78.2395,78.2603,78.2031,78.2291,7977.0262
2013-01-03 11:45:00,150.48,150.48,150.38,150.42,5105.296745373324,78.2291,78.2291,78.1771,78.1979,5105.2967
2013-01-03 11:50:00,150.43,150.46,150.38,150.45,13720.485003190808,78.2031,78.2187,78.1771,78.2135,13720.485
2013-01-03 11:55:00,150.45,150.48,150.39,150.43,14677.728142948306,78.2135,78.2291,78.1823,78.2031,14677.7281
2013-01-03 12:00:00,150.42,150.53,150.42,150.48,3722.612210168049,78.1979,78.2551,78.1979,78.2291,3722.6122
2013-01-03 12:05:00,150.46,150.46,150.4,150.4,2659.0087215486064,78.2187,78.2187,78.1875,78.1875,2659.0087
2013-01-03 12:10:00,150.4,150.46,150.34,150.38,4786.215698787491,78.1875,78.2187,78.1563,78.1771,4786.2157
2013-01-03 12:15:00,150.4,150.4,150.27,150.31,2339.9276749627734,78.1875,78.1875,78.12,78.1407,2339.9277
2013-01-03 12:20:00,150.29,150.39,150.29,150.39,2765.36907041055,78.1303,78.1823,78.1303,78.1823,2765.3691
2013-01-03 12:25:00,150.39,150.39,150.25,150.26,5424.377791959157,78.1823,78.1823,78.1096,78.1148,5424.3778
2013-01-03 12:30:00,150.25,150.28,150.15,150.18,3722.612210168049,78.1096,78.1251,78.0576,78.0732,3722.6122
2013-01-03 12:35:00,150.18,150.18,150.03,150.09,7657.945118059986,78.0732,78.0732,77.9952,78.0264,7657.9451
2013-01-03 12:40:00,150.09,150.12,150.03,150.12,11380.557328228037,78.0264,78.042,77.9952,78.042,11380.5573
2013-01-03 12:45:00,150.13,150.13,150.06,150.08,5956.179536268878,78.0472,78.0472,78.0108,78.0212,5956.1795
2013-01-03 12:50:00,150.07,150.17,150.05,150.13,13826.845352052753,78.016,78.068,78.0056,78.0472,13826.8454
2013-01-03 12:55:00,150.15,150.22,150.14,150.22,4254.41395447777,78.0576,78.094,78.0524,78.094,4254.414
2013-01-03 13:00:00,150.18,150.24,150.13,150.15,11593.278025951924,78.0732,78.1044,78.0472,78.0576,11593.278
2013-01-03 13:05:00,150.19,150.19,150.06,150.06,4254.41395447777,78.0784,78.0784,78.0108,78.0108,4254.414
2013-01-03 13:10:00,150.06,150.14,150.04,150.11,4573.495001063603,78.0108,78.0524,78.0004,78.0368,4573.495
2013-01-03 13:15:00,150.07,150.14,150.06,150.13,4148.053605615826,78.016,78.0524,78.0108,78.0472,4148.0536
2013-01-03 13:20:00,150.16,150.16,150.07,150.13,2871.729419272495,78.0628,78.0628,78.016,78.0472,2871.7294
2013-01-03 13:25:00,150.11,150.19,150.07,150.13,7445.224420336098,78.0368,78.0784,78.016,78.0472,7445.2244
2013-01-03 13:30:00,150.13,150.31,150.11,150.23,3616.251861306104,78.0472,78.1407,78.0368,78.0992,3616.2519
2013-01-03 13:35:00,150.23,150.23,150.13,150.15,10848.755583918311,78.0992,78.0992,78.0472,78.0576,10848.7556
2013-01-03 13:40:00,150.19,150.23,150.08,150.11,6700.701978302488,78.0784,78.0992,78.0212,78.0368,6700.702
2013-01-03 13:45:00,150.11,150.17,150.07,150.17,4786.215698787491,78.0368,78.068,78.016,78.068,4786.2157
2013-01-03 13:50:00,150.15,150.2,150.11,150.14,4148.053605615826,78.0576,78.0836,78.0368,78.0524,4148.0536
2013-01-03 13:55:00,150.14,150.14,150.04,150.04,4786.215698787491,78.0524,78.0524,78.0004,78.0004,4786.2157
2013-01-03 14:00:00,150.03,150.07,149.63,149.72,32333.54605403105,77.9952,78.016,77.7872,77.834,32333.5461
2013-01-03 14:05:00,149.72,149.72,149.34,149.52,16804.93512018719,77.834,77.834,77.6365,77.7301,16804.9351
2013-01-03 14:10:00,149.52,149.66,149.45,149.49,9678.791746436927,77.7301,77.8028,77.6937,77.7145,9678.7917
2013-01-03 14:15:00,149.54,149.54,149.39,149.45,4679.855349925547,77.7404,77.7404,77.6625,77.6937,4679.8553
2013-01-03 14:20:00,149.44,149.47,149.23,149.23,6381.620931716655,77.6885,77.7041,77.5793,77.5793,6381.6209
2013-01-03 14:25:00,149.29,149.35,149.16,149.32,8083.386513507763,77.6105,77.6417,77.5429,77.6261,8083.3865
2013-01-03 14:30:00,149.3,149.38,149.28,149.38,12444.160816847478,77.6157,77.6573,77.6053,77.6573,12444.1608
2013-01-03 14:35:00,149.4,149.51,149.27,149.38,8721.54860667943,77.6677,77.7249,77.6001,77.6573,8721.5486
2013-01-03 14:40:00,149.31,149.51,149.28,149.43,10423.314188470536,77.6209,77.7249,77.6053,77.6833,10423.3142
2013-01-03 14:45:00,149.43,149.52,149.43,149.47,15209.529887258028,77.6833,77.7301,77.6833,77.7041,15209.5299
2013-01-03 14:50:00,149.5,149.65,149.45,149.47,17443.09721335886,77.7197,77.7976,77.6937,77.7041,17443.0972
2013-01-03 14:55:00,149.41,149.53,149.31,149.45,9040.62965326526,77.6729,77.7353,77.6209,77.6937,9040.6297
2013-01-03 15:00:00,149.47,149.52,149.34,149.44,10636.034886194426,77.7041,77.7301,77.6365,77.6885,10636.0349
2013-01-03 15:05:00,149.42,149.46,149.39,149.44,10955.115932780258,77.6781,77.6989,77.6625,77.6885,10955.1159
2013-01-03 15:10:00,149.42,149.47,149.28,149.38,16485.85407360136,77.6781,77.7041,77.6053,77.6573,16485.8541
2013-01-03 15:15:00,149.39,149.4,149.26,149.29,11380.557328228037,77.6625,77.6677,77.5949,77.6105,11380.5573
2013-01-03 15:20:00,149.29,149.37,149.15,149.21,11486.91767708998,77.6105,77.6521,77.5377,77.5689,11486.9177
2013-01-03 15:25:00,149.2,149.28,149.07,149.1,17762.17825994469,77.5637,77.6053,77.4961,77.5117,17762.1783
2013-01-03 15:30:00,149.12,149.12,148.73,148.79,30312.69942565411,77.5221,77.5221,77.3194,77.3506,30312.6994
2013-01-03 15:35:00,148.78,148.8,148.62,148.65,35843.437566475215,77.3454,77.3558,77.2622,77.2778,35843.4376
2013-01-03 15:40:00,148.66,148.88,148.62,148.88,61582.64199106572,77.283,77.3973,77.2622,77.3973,61582.642
2013-01-03 15:45:00,148.88,149.14,148.85,149.07,52435.65198893852,77.3973,77.5325,77.3817,77.4961,52435.652
2013-01-03 15:50:00,149.06,149.1,148.75,148.77,55945.54350138268,77.4909,77.5117,77.3298,77.3402,55945.5435
2013-01-03 15:55:00,148.74,149.07,148.66,149.05,105934.90746649649,77.3246,77.4961,77.283,77.4857,105934.9075
2013-01-04 09:30:00,149.16,149.52,148.96,149.49,20527.54733035524,77.5429,77.7301,77.4389,77.7145,20527.5473
2013-01-04 09:35:00,149.4,149.47,149.09,149.17,28610.933843863004,77.6677,77.7041,77.5065,77.5481,28610.9338
2013-01-04 09:40:00,149.17,149.4,149.09,149.19,21165.709423526907,77.5481,77.6677,77.5065,77.5585,21165.7094
2013-01-04 09:45:00,149.26,149.32,149.13,149.2,23399.276749627734,77.5949,77.6261,77.5273,77.5637,23399.2767
2013-01-04 09:50:00,149.14,149.42,149.01,149.42,29355.456285896613,77.5325,77.6781,77.4649,77.6781,29355.4563
2013-01-04 09:55:00,149.38,149.48,149.33,149.47,9997.87279302276,77.6573,77.7093,77.6313,77.7041,9997.8728
2013-01-04 10:00:00,149.54,149.69,149.37,149.43,8402.467560093595,77.7404,77.8184,77.6521,77.6833,8402.4676
2013-01-04 10:05:00,149.49,149.53,149.19,149.26,7870.665815783875,77.7145,77.7353,77.5585,77.5949,7870.6658
2013-01-04 10:10:00,149.24,149.44,149.24,149.37,2978.089768134439,77.5845,77.6885,77.5845,77.6521,2978.0898
2013-01-04 10:15:00,149.36,149.42,149.21,149.38,8189.746862369707,77.6469,77.6781,77.5689,77.6573,8189.7469
2013-01-04 10:20:00,149.38,149.5,149.33,149.43,14784.088491810253,77.6573,77.7197,77.6313,77.6833,14784.0885
2013-01-04 10:25:00,149.46,149.5,149.41,149.46,4254.41395447777,77.6989,77.7197,77.6729,77.6989,4254.414
2013-01-04 10:30:00,149.49,149.49,149.36,149.46,8083.386513507763,77.7145,77.7145,77.6469,77.6989,8083.3865
2013-01-04 10:35:00,149.46,149.46,149.29,149.3,5637.098489683045,77.6989,77.6989,77.6105,77.6157,5637.0985
2013-01-04 10:40:00,149.3,149.34,148.98,148.98,6168.900233992767,77.6157,77.6365,77.4493,77.4493,6168.9002
2013-01-04 10:45:00,148.97,149.15,148.97,149.13,12869.602212295256,77.4441,77.5377,77.4441,77.5273,12869.6022
2013-01-04 10:50:00,149.1,149.22,149.08,149.16,8615.188257817485,77.5117,77.5741,77.5013,77.5429,8615.1883
2013-01-04 10:55:00,149.18,149.22,148.94,148.97,13401.403956604976,77.5533,77.5741,77.4285,77.4441,13401.404
2013-01-04 11:00:00,148.98,149.02,148.89,148.98,8827.908955541372,77.4493,77.4701,77.4025,77.4493,8827.909
2013-01-04 11:05:00,148.98,148.98,148.79,148.8,7551.584769198042,77.4493,77.4493,77.3506,77.3558,7551.5848
2013-01-04 11:10:00,148.81,148.83,148.73,148.8,12763.24186343331,77.3609,77.3713,77.3194,77.3558,12763.2419
2013-01-04 11:15:00,148.78,148.79,148.69,148.79,9572.431397574985,77.3454,77.3506,77.2986,77.3506,9572.4314
2013-01-04 11:20:00,148.8,148.82,148.71,148.75,7232.503722612209,77.3558,77.3661,77.309,77.3298,7232.5037
2013-01-04 11:25:00,148.75,148.86,148.67,148.67,10848.755583918311,77.3298,77.3869,77.2882,77.2882,10848.7556
2013-01-04 11:30:00,148.7,148.82,148.64,148.81,9785.15209529887,77.3038,77.3661,77.2726,77.3609,9785.1521
2013-01-04 11:35:00,148.82,148.87,148.8,148.83,7338.864071474153,77.3661,77.3921,77.3558,77.3713,7338.8641
2013-01-04 11:40:00,148.83,148.89,148.78,148.82,14996.80918953414,77.3713,77.4025,77.3454,77.3661,14996.8092
2013-01-04 11:45:00,148.81,148.83,148.71,148.75,9572.431397574985,77.3609,77.3713,77.309,77.3298,9572.4314
2013-01-04 11:50:00,148.71,148.79,148.68,148.79,4892.576047649435,77.309,77.3506,77.2934,77.3506,4892.576
2013-01-04 11:55:00,148.77,148.77,148.58,148.58,12231.440119123588,77.3402,77.3402,77.2414,77.2414,12231.4401
2013-01-04 12:00:00,148.6,148.66,148.58,148.58,7870.665815783875,77.2518,77.283,77.2414,77.2414,7870.6658
2013-01-04 12:05:00,148.57,148.68,148.55,148.64,10848.755583918311,77.2362,77.2934,77.2258,77.2726,10848.7556
2013-01-04 12:10:00,148.59,148.62,148.57,148.6,11593.278025951924,77.2466,77.2622,77.2362,77.2518,11593.278
2013-01-04 12:15:00,148.58,148.59,148.49,148.5,7232.503722612209,77.2414,77.2466,77.1946,77.1998,7232.5037
2013-01-04 12:20:00,148.51,148.55,148.46,148.55,10742.395235056369,77.205,77.2258,77.179,77.2258,10742.3952
2013-01-04 12:25:00,148.55,148.6,148.51,148.58,7870.665815783875,77.2258,77.2518,77.205,77.2414,7870.6658
2013-01-04 12:30:00,148.6,148.78,148.59,148.6,22016.59221442246,77.2518,77.3454,77.2466,77.2518,22016.5922
2013-01-04 12:35:00,148.61,148.61,148.55,148.55,8083.386513507763,77.257,77.257,77.2258,77.2258,8083.3865
2013-01-04 12:40:00,148.55,148.57,148.51,148.54,7977.026164645818,77.2258,77.2362,77.205,77.2206,7977.0262
2013-01-04 12:45:00,148.53,148.59,148.49,148.59,7551.584769198042,77.2154,77.2466,77.1946,77.2466,7551.5848
2013-01-04 12:50:00,148.59,148.62,148.54,148.56,8402.467560093595,77.2466,77.2622,77.2206,77.231,8402.4676
2013-01-04 12:55:00,148.58,148.58,148.49,148.49,7977.026164645818,77.2414,77.2414,77.1946,77.1946,7977.0262
2013-01-04 13:00:00,148.49,148.56,148.49,148.56,5211.657094235268,77.1946,77.231,77.1946,77.231,5211.6571
2013-01-04 13:05:00,148.56,148.56,148.5,148.54,6168.900233992767,77.231,77.231,77.1998,77.2206,6168.9002
2013-01-04 13:10:00,148.52,148.53,148.47,148.52,2127.206977238885,77.2102,77.2154,77.1842,77.2102,2127.207
2013-01-04 13:15:00,148.53,148.55,148.49,148.49,5637.098489683045,77.2154,77.2258,77.1946,77.1946,5637.0985
2013-01-04 13:20:00,148.48,148.5,148.45,148.47,5637.098489683045,77.1894,77.1998,77.1738,77.1842,5637.0985
2013-01-04 13:25:00,148.47,148.5,148.44,148.48,7338.864071474153,77.1842,77.1998,77.1686,77.1894,7338.8641
2013-01-04 13:30:00,148.49,148.52,148.47,148.5,5637.098489683045,77.1946,77.2102,77.1842,77.1998,5637.0985
2013-01-04 13:35:00,148.5,148.5,148.4,148.46,4679.855349925547,77.1998,77.1998,77.1478,77.179,4679.8553
2013-01-04 13:40:00,148.45,148.46,148.4,148.44,2978.089768134439,77.1738,77.179,77.1478,77.1686,2978.0898
2013-01-04 13:45:00,148.44,148.45,148.38,148.42,6381.620931716655,77.1686,77.1738,77.1374,77.1582,6381.6209
2013-01-04 13:50:00,148.41,148.45,148.36,148.37,9146.990002127206,77.153,77.1738,77.127,77.1322,9146.99
2013-01-04 13:55:00,148.4,148.49,148.39,148.49,4148.053605615826,77.1478,77.1946,77.1426,77.1946,4148.0536
2013-01-04 14:00:00,148.47,148.49,148.42,148.48,6807.062327164432,77.1842,77.1946,77.1582,77.1894,6807.0623
2013-01-04 14:05:00,148.49,148.52,148.47,148.48,8189.746862369707,77.1946,77.2102,77.1842,77.1894,8189.7469
2013-01-04 14:10:00,148.49,148.5,148.4,148.48,7764.30546692193,77.1946,77.1998,77.1478,77.1894,7764.3055
2013-01-04 14:15:00,148.46,148.5,148.42,148.45,4679.855349925547,77.179,77.1998,77.1582,77.1738,4679.8553
2013-01-04 14:20:00,148.46,148.47,148.4,148.4,5743.45883854499,77.179,77.1842,77.1478,77.1478,5743.4588
2013-01-04 14:25:00,148.38,148.44,148.36,148.38,25951.9251223144,77.1374,77.1686,77.127,77.1374,25951.9251
2013-01-04 14:30:00,148.38,148.44,148.36,148.44,9466.071048713038,77.1374,77.1686,77.127,77.1686,9466.071
2013-01-04 14:35:00,148.45,148.5,148.45,148.5,7338.864071474153,77.1738,77.1998,77.1738,77.1998,7338.8641
2013-01-04 14:40:00,148.48,148.51,148.41,148.51,9997.87279302276,77.1894,77.205,77.153,77.205,9997.8728
2013-01-04 14:45:00,148.51,148.58,148.44,148.44,9572.431397574985,77.205,77.2414,77.1686,77.1686,9572.4314
2013-01-04 14:50:00,148.46,148.56,148.45,148.55,6168.900233992767,77.179,77.231,77.1738,77.2258,6168.9002
2013-01-04 14:55:00,148.55,148.65,148.55,148.65,14677.728142948306,77.2258,77.2778,77.2258,77.2778,14677.7281
2013-01-04 15:00:00,148.64,148.7,148.62,148.67,18293.98000425441,77.2726,77.3038,77.2622,77.2882,18293.98
2013-01-04 15:05:00,148.68,148.81,148.68,148.79,16273.13337587747,77.2934,77.3609,77.2934,77.3506,16273.1334
2013-01-04 15:10:00,148.81,148.89,148.8,148.82,22122.952563284405,77.3609,77.4025,77.3558,77.3661,22122.9526
2013-01-04 15:15:00,148.86,148.87,148.73,148.75,20740.26802807913,77.3869,77.3921,77.3194,77.3298,20740.268
2013-01-04 15:20:00,148.76,148.78,148.68,148.71,29461.81663475856,77.335,77.3454,77.2934,77.309,29461.8166
2013-01-04 15:25:00,148.7,148.79,148.7,148.78,26590.087215486063,77.3038,77.3506,77.3038,77.3454,26590.0872
2013-01-04 15:30:00,148.79,148.84,148.74,148.76,32758.987449478827,77.3506,77.3765,77.3246,77.335,32758.9874
2013-01-04 15:35:00,148.77,148.83,148.73,148.76,35311.63582216549,77.3402,77.3713,77.3194,77.335,35311.6358
2013-01-04 15:40:00,148.75,148.8,148.71,148.77,22761.11465645607,77.3298,77.3558,77.309,77.3402,22761.1147
2013-01-04 15:45:00,148.77,148.93,148.66,148.93,47330.3552435652,77.3402,77.4233,77.283,77.4233,47330.3552
2013-01-04 15:50:00,148.94,149.06,148.85,149.04,47968.517336736855,77.4285,77.4909,77.3817,77.4805,47968.5173
2013-01-04 15:55:00,149.04,149.21,148.96,149.12,154967.02829185277,77.4805,77.5689,77.4389,77.5221,154967.0283
2013-01-07 09:30:00,148.66,149.05,148.62,148.94,30312.69942565411,77.283,77.4857,77.2622,77.4285,30312.6994
2013-01-07 09:35:00,148.91,149.14,148.91,148.95,11486.91767708998,77.4129,77.5325,77.4129,77.4337,11486.9177
2013-01-07 09:40:00,148.92,149.09,148.7,148.7,34035.31163582216,77.4181,77.5065,77.3038,77.3038,34035.3116
2013-01-07 09:45:00,148.74,148.86,148.67,148.81,6381.620931716655,77.3246,77.3869,77.2882,77.3609,6381.6209
2013-01-07 09:50:00,148.84,148.92,148.7,148.72,6807.062327164432,77.3765,77.4181,77.3038,77.3142,6807.0623
2013-01-07 09:55:00,148.72,148.83,148.7,148.79,12656.881514571363,77.3142,77.3713,77.3038,77.3506,12656.8815
2013-01-07 10:00:00,148.77,148.86,148.71,148.82,6275.260582854711,77.3402,77.3869,77.309,77.3661,6275.2606
2013-01-07 10:05:00,148.84,148.93,148.8,148.84,5318.017443097213,77.3765,77.4233,77.3558,77.3765,5318.0174
2013-01-07 10:10:00,148.94,148.95,148.81,148.94,20208.46628376941,77.4285,77.4337,77.3609,77.4285,20208.4663
2013-01-07 10:15:00,148.99,149.03,148.96,149.0,8296.107211231652,77.4545,77.4753,77.4389,77.4597,8296.1072
2013-01-07 10:20:00,148.98,149.06,148.92,148.95,4679.855349925547,77.4493,77.4909,77.4181,77.4337,4679.8553
2013-01-07 10:25:00,148.97,149.1,148.95,149.05,6275.260582854711,77.4441,77.5117,77.4337,77.4857,6275.2606
2013-01-07 10:30:00,149.03,149.13,149.02,149.05,7870.665815783875,77.4753,77.5273,77.4701,77.4857,7870.6658
2013-01-07 10:35:00,149.02,149.13,149.02,149.11,3509.89151244416,77.4701,77.5273,77.4701,77.5169,3509.8915
2013-01-07 10:40:00,149.11,149.11,149.04,149.05,4148.053605615826,77.5169,77.5169,77.4805,77.4857,4148.0536
2013-01-07 10:45:00,149.11,149.16,149.07,149.11,5424.377791959157,77.5169,77.5429,77.4961,77.5169,5424.3778
2013-01-07 10:50:00,149.11,149.24,149.0,149.2,9572.431397574985,77.5169,77.5845,77.4597,77.5637,9572.4314
2013-01-07 10:55:00,149.22,149.24,149.01,149.11,12869.602212295256,77.5741,77.5845,77.4649,77.5169,12869.6022
2013-01-07 11:00:00,149.14,149.27,149.05,149.21,14784.088491810253,77.5325,77.6001,77.4857,77.5689,14784.0885
2013-01-07 11:05:00,149.28,149.44,149.22,149.44,8508.82790895554,77.6053,77.6885,77.5741,77.6885,8508.8279
2013-01-07 11:10:00,149.44,149.57,149.41,149.57,6168.900233992767,77.6885,77.756,77.6729,77.756,6168.9002
2013-01-07 11:15:00,149.53,149.53,149.44,149.5,7551.584769198042,77.7353,77.7353,77.6885,77.7197,7551.5848
2013-01-07 11:20:00,149.48,149.48,149.42,149.46,6913.422676026376,77.7093,77.7093,77.6781,77.6989,6913.4227
2013-01-07 11:25:00,149.46,149.53,149.46,149.48,12869.602212295256,77.6989,77.7353,77.6989,77.7093,12869.6022
2013-01-07 11:30:00,149.5,149.59,149.5,149.58,13507.76430546692,77.7197,77.7664,77.7197,77.7612,13507.7643
2013-01-07 11:35:00,149.59,149.71,149.59,149.65,9785.15209529887,77.7664,77.8288,77.7664,77.7976,9785.1521
2013-01-07 11:40:00,149.66,149.76,149.63,149.76,9359.710699851094,77.8028,77.8548,77.7872,77.8548,9359.7107
2013-01-07 11:45:00,149.76,149.76,149.57,149.61,6168.900233992767,77.8548,77.8548,77.756,77.7768,6168.9002
2013-01-07 11:50:00,149.6,149.67,149.49,149.5,12018.7194213997,77.7716,77.808,77.7145,77.7197,12018.7194
2013-01-07 11:55:00,149.51,149.65,149.47,149.61,8189.746862369707,77.7249,77.7976,77.7041,77.7768,8189.7469
2013-01-07 12:00:00,149.61,149.63,149.49,149.62,6807.062327164432,77.7768,77.7872,77.7145,77.782,6807.0623
2013-01-07 12:05:00,149.59,149.65,149.57,149.63,7126.143373750265,77.7664,77.7976,77.756,77.7872,7126.1434
2013-01-07 12:10:00,149.61,149.69,149.61,149.69,7126.143373750265,77.7768,77.8184,77.7768,77.8184,7126.1434
2013-01-07 12:15:00,149.68,149.72,149.63,149.67,8189.746862369707,77.8132,77.834,77.7872,77.808,8189.7469
2013-01-07 12:20:00,149.66,149.71,149.63,149.67,2659.0087215486064,77.8028,77.8288,77.7872,77.808,2659.0087
2013-01-07 12:25:00,149.67,149.79,149.6,149.79,11912.359072537756,77.808,77.8704,77.7716,77.8704,11912.3591
2013-01-07 12:30:00,149.76,149.86,149.68,149.74,17017.65581791108,77.8548,77.9068,77.8132,77.8444,17017.6558
2013-01-07 12:35:00,149.74,149.86,149.74,149.8,4360.774303339715,77.8444,77.9068,77.8444,77.8756,4360.7743
2013-01-07 12:40:00,149.85,149.86,149.71,149.71,4254.41395447777,77.9016,77.9068,77.8288,77.8288,4254.414
2013-01-07 12:45:00,149.73,149.76,149.72,149.74,7338.864071474153,77.8392,77.8548,77.834,77.8444,7338.8641
2013-01-07 12:50:00,149.75,149.76,149.64,149.64,7764.30546692193,77.8496,77.8548,77.7924,77.7924,7764.3055
2013-01-07 12:55:00,149.67,149.74,149.66,149.74,4892.576047649435,77.808,77.8444,77.8028,77.8444,4892.576
2013-01-07 13:00:00,149.74,149.83,149.71,149.79,4786.215698787491,77.8444,77.8912,77.8288,77.8704,4786.2157
2013-01-07 13:05:00,149.79,149.9,149.79,149.85,5105.296745373324,77.8704,77.9276,77.8704,77.9016,5105.2967
2013-01-07 13:10:00,149.85,149.86,149.74,149.74,11061.476281642204,77.9016,77.9068,77.8444,77.8444,11061.4763
2013-01-07 13:15:00,149.72,149.74,149.6,149.61,22548.39395873218,77.834,77.8444,77.7716,77.7768,22548.394
2013-01-07 13:20:00,149.67,149.76,149.66,149.76,3084.450116996384,77.808,77.8548,77.8028,77.8548,3084.4501
2013-01-07 13:25:00,149.79,149.82,149.71,149.72,4254.41395447777,77.8704,77.886,77.8288,77.834,4254.414
2013-01-07 13:30:00,149.72,149.85,149.72,149.84,10423.314188470536,77.834,77.9016,77.834,77.8964,10423.3142
2013-01-07 13:35:00,149.83,149.9,149.82,149.88,16485.85407360136,77.8912,77.9276,77.886,77.9172,16485.8541
2013-01-07 13:40:00,149.89,149.91,149.82,149.82,3935.332907891937,77.9224,77.9328,77.886,77.886,3935.3329
2013-01-07 13:45:00,149.85,149.9,149.84,149.87,1276.324186343331,77.9016,77.9276,77.8964,77.912,1276.3242
2013-01-07 13:50:00,149.87,149.92,149.87,149.92,5211.657094235268,77.912,77.938,77.912,77.938,5211.6571
2013-01-07 13:55:00,149.92,149.94,149.92,149.94,4254.41395447777,77.938,77.9484,77.938,77.9484,4254.414
2013-01-07 14:00:00,149.89,149.91,149.87,149.91,2871.729419272495,77.9224,77.9328,77.912,77.9328,2871.7294
2013-01-07 14:05:00,149.92,149.97,149.91,149.96,3935.332907891937,77.938,77.964,77.9328,77.9588,3935.3329
2013-01-07 14:10:00,149.93,150.06,149.93,150.01,13188.683258881088,77.9432,78.0108,77.9432,77.9848,13188.6833
2013-01-07 14:15:00,149.97,150.05,149.91,149.91,6168.900233992767,77.964,78.0056,77.9328,77.9328,6168.9002
2013-01-07 14:20:00,149.96,149.96,149.89,149.9,3616.251861306104,77.9588,77.9588,77.9224,77.9276,3616.2519
2013-01-07 14:25:00,149.93,149.95,149.83,149.9,7445.224420336098,77.9432,77.9536,77.8912,77.9276,7445.2244
2013-01-07 14:30:00,149.9,149.97,149.9,149.91,10104.233141884704,77.9276,77.964,77.9276,77.9328,10104.2331
2013-01-07 14:35:00,149.93,149.95,149.91,149.94,4786.215698787491,77.9432,77.9536,77.9328,77.9484,4786.2157
2013-01-07 14:40:00,149.95,150.02,149.94,150.01,9040.62965326526,77.9536,77.99,77.9484,77.9848,9040.6297
2013-01-07 14:45:00,149.99,150.08,149.99,150.08,2127.206977238885,77.9744,78.0212,77.9744,78.0212,2127.207
2013-01-07 14:50:00,150.08,150.11,150.06,150.09,4041.6932567538815,78.0212,78.0368,78.0108,78.0264,4041.6933
2013-01-07 14:55:00,150.13,150.14,150.06,150.09,14039.56604977664,78.0472,78.0524,78.0108,78.0264,14039.566
2013-01-07 15:00:00,150.12,150.13,150.07,150.13,11805.998723675812,78.042,78.0472,78.016,78.0472,11805.9987
2013-01-07 15:05:00,150.13,150.13,149.99,150.01,4041.6932567538815,78.0472,78.0472,77.9744,77.9848,4041.6933
2013-01-07 15:10:00,150.01,150.04,149.98,150.0,2233.567326100829,77.9848,78.0004,77.9692,77.9796,2233.5673
2013-01-07 15:15:00,150.0,150.1,149.99,150.08,5530.738140821101,77.9796,78.0316,77.9744,78.0212,5530.7381
2013-01-07 15:20:00,150.08,150.13,150.07,150.07,10529.67453733248,78.0212,78.0472,78.016,78.016,10529.6745
2013-01-07 15:25:00,150.09,150.21,150.08,150.12,26271.00616890023,78.0264,78.0888,78.0212,78.042,26271.0062
2013-01-07 15:30:00,150.13,150.21,150.09,150.21,17124.016166773024,78.0472,78.0888,78.0264,78.0888,17124.0162
2013-01-07 15:35:00,150.19,150.23,150.1,150.1,25739.20442459051,78.0784,78.0992,78.0316,78.0316,25739.2044
2013-01-07 15:40:00,150.11,150.26,150.11,150.25,30525.420123378,78.0368,78.1148,78.0368,78.1096,30525.4201
2013-01-07 15:45:00,150.24,150.25,150.08,150.09,36907.041055094654,78.1044,78.1096,78.0212,78.0264,36907.0411
2013-01-07 15:50:00,150.07,150.16,150.07,150.15,28610.933843863004,78.016,78.0628,78.016,78.0576,28610.9338
2013-01-07 15:55:00,150.15,150.33,150.12,150.12,85726.44118272707,78.0576,78.1511,78.042,78.042,85726.4412
2013-01-08 09:30:00,150.24,150.32,149.6,149.97,31163.582216549665,78.1044,78.1459,77.7716,77.964,31163.5822
2013-01-08 09:35:00,149.89,150.07,149.72,149.79,15103.169538396083,77.9224,78.016,77.834,77.8704,15103.1695
2013-01-08 09:40:00,149.78,149.83,149.54,149.74,8296.107211231652,77.8652,77.8912,77.7404,77.8444,8296.1072
2013-01-08 09:45:00,149.7,149.86,149.65,149.84,17443.09721335886,77.8236,77.9068,77.7976,77.8964,17443.0972
2013-01-08 09:50:00,149.88,149.91,149.78,149.86,12231.440119123588,77.9172,77.9328,77.8652,77.9068,12231.4401
2013-01-08 09:55:00,149.83,149.89,149.77,149.83,9146.990002127206,77.8912,77.9224,77.86,77.8912,9146.99
2013-01-08 10:00:00,149.78,149.88,149.73,149.81,8827.908955541372,77.8652,77.9172,77.8392,77.8808,8827.909
2013-01-08 10:05:00,149.78,149.78,149.41,149.48,9997.87279302276,77.8652,77.8652,77.6729,77.7093,9997.8728
2013-01-08 10:10:00,149.54,149.6,149.27,149.27,13614.124654328863,77.7404,77.7716,77.6001,77.6001,13614.1247
2013-01-08 10:15:00,149.28,149.32,149.11,149.26,16804.93512018719,77.6053,77.6261,77.5169,77.5949,16804.9351
2013-01-08 10:20:00,149.24,149.37,149.2,149.28,5105.296745373324,77.5845,77.6521,77.5637,77.6053,5105.2967
2013-01-08 10:25:00,149.27,149.44,149.16,149.41,23399.276749627734,77.6001,77.6885,77.5429,77.6729,23399.2767
2013-01-08 10:30:00,149.39,149.39,149.27,149.34,6168.900233992767,77.6625,77.6625,77.6001,77.6365,6168.9002
2013-01-08 10:35:00,149.36,149.44,149.31,149.32,4467.134652201658,77.6469,77.6885,77.6209,77.6261,4467.1347
2013-01-08 10:40:00,149.34,149.41,149.26,149.26,9997.87279302276,77.6365,77.6729,77.5949,77.5949,9997.8728
2013-01-08 10:45:00,149.26,149.28,149.13,149.14,11805.998723675812,77.5949,77.6053,77.5273,77.5325,11805.9987
2013-01-08 10:50:00,149.22,149.22,149.07,149.07,11380.557328228037,77.5741,77.5741,77.4961,77.4961,11380.5573
2013-01-08 10:55:00,149.13,149.22,149.12,149.15,9146.990002127206,77.5273,77.5741,77.5221,77.5377,9146.99
2013-01-08 11:00:00,149.15,149.24,149.14,149.14,12444.160816847478,77.5377,77.5845,77.5325,77.5325,12444.1608
2013-01-08 11:05:00,149.13,149.23,149.13,149.15,4467.134652201658,77.5273,77.5793,77.5273,77.5377,4467.1347
2013-01-08 11:10:00,149.13,149.22,149.13,149.22,10529.67453733248,77.5273,77.5741,77.5273,77.5741,10529.6745
2013-01-08 11:15:00,149.22,149.26,149.16,149.16,4148.053605615826,77.5741,77.5949,77.5429,77.5429,4148.0536
2013-01-08 11:20:00,149.17,149.26,149.15,149.26,4892.576047649435,77.5481,77.5949,77.5377,77.5949,4892.576
2013-01-08 11:25:00,149.28,149.33,149.2,149.28,4679.855349925547,77.6053,77.6313,77.5637,77.6053,4679.8553
2013-01-08 11:30:00,149.28,149.37,149.26,149.37,2765.36907041055,77.6053,77.6521,77.5949,77.6521,2765.3691
2013-01-08 11:35:00,149.34,149.37,149.27,149.36,4679.855349925547,77.6365,77.6521,77.6001,77.6469,4679.8553
2013-01-08 11:40:00,149.34,149.36,149.27,149.31,3084.450116996384,77.6365,77.6469,77.6001,77.6209,3084.4501
2013-01-08 11:45:00,149.28,149.29,149.18,149.2,3190.8104658583275,77.6053,77.6105,77.5533,77.5637,3190.8105
2013-01-08 11:50:00,149.18,149.25,149.13,149.23,6700.701978302488,77.5533,77.5897,77.5273,77.5793,6700.702
2013-01-08 11:55:00,149.26,149.31,149.24,149.29,5211.657094235268,77.5949,77.6209,77.5845,77.6105,5211.6571
2013-01-08 12:00:00,149.26,149.38,149.24,149.33,8934.269304403317,77.5949,77.6573,77.5845,77.6313,8934.2693
2013-01-08 12:05:00,149.28,149.31,149.21,149.23,3403.531163582216,77.6053,77.6209,77.5689,77.5793,3403.5312
2013-01-08 12:10:00,149.25,149.28,149.25,149.25,850.882790895554,77.5897,77.6053,77.5897,77.5897,850.8828
2013-01-08 12:15:00,149.27,149.28,149.18,149.24,5318.017443097213,77.6001,77.6053,77.5533,77.5845,5318.0174
2013-01-08 12:20:00,149.25,149.3,149.2,149.2,3616.251861306104,77.5897,77.6157,77.5637,77.5637,3616.2519
2013-01-08 12:25:00,149.17,149.26,149.16,149.26,8508.82790895554,77.5481,77.5949,77.5429,77.5949,8508.8279
2013-01-08 12:30:00,149.24,149.28,149.11,149.25,7870.665815783875,77.5845,77.6053,77.5169,77.5897,7870.6658
2013-01-08 12:35:00,149.27,149.28,149.13,149.13,4573.495001063603,77.6001,77.6053,77.5273,77.5273,4573.495
2013-01-08 12:40:00,149.15,149.25,149.14,149.24,4360.774303339715,77.5377,77.5897,77.5325,77.5845,4360.7743
2013-01-08 12:45:00,149.21,149.24,149.13,149.15,7551.584769198042,77.5689,77.5845,77.5273,77.5377,7551.5848
2013-01-08 12:50:00,149.13,149.15,149.08,149.08,2020.8466283769408,77.5273,77.5377,77.5013,77.5013,2020.8466
2013-01-08 12:55:00,149.08,149.13,148.99,149.13,9146.990002127206,77.5013,77.5273,77.4545,77.5273,9146.99
2013-01-08 13:00:00,149.12,149.17,149.02,149.04,11380.557328228037,77.5221,77.5481,77.4701,77.4805,11380.5573
2013-01-08 13:05:00,149.05,149.07,149.0,149.02,2233.567326100829,77.4857,77.4961,77.4597,77.4701,2233.5673
2013-01-08 13:10:00,149.07,149.07,149.02,149.07,1276.324186343331,77.4961,77.4961,77.4701,77.4961,1276.3242
2013-01-08 13:15:00,149.07,149.08,148.98,149.02,6275.260582854711,77.4961,77.5013,77.4493,77.4701,6275.2606
2013-01-08 13:20:00,148.97,149.07,148.97,149.01,3190.8104658583275,77.4441,77.4961,77.4441,77.4649,3190.8105
2013-01-08 13:25:00,149.09,149.09,149.01,149.03,2020.8466283769408,77.5065,77.5065,77.4649,77.4753,2020.8466
2013-01-08 13:30:00,149.06,149.08,149.02,149.07,4786.215698787491,77.4909,77.5013,77.4701,77.4961,4786.2157
2013-01-08 13:35:00,149.03,149.03,148.97,149.03,4360.774303339715,77.4753,77.4753,77.4441,77.4753,4360.7743
2013-01-08 13:40:00,148.99,149.02,148.97,148.97,2659.0087215486064,77.4545,77.4701,77.4441,77.4441,2659.0087
2013-01-08 13:45:00,148.94,148.98,148.9,148.94,3616.251861306104,77.4285,77.4493,77.4077,77.4285,3616.2519
2013-01-08 13:50:00,148.89,148.97,148.89,148.97,2659.0087215486064,77.4025,77.4441,77.4025,77.4441,2659.0087
2013-01-08 13:55:00,148.99,149.13,148.99,149.09,8721.54860667943,77.4545,77.5273,77.4545,77.5065,8721.5486
2013-01-08 14:00:00,149.08,149.16,149.08,149.08,5956.179536268878,77.5013,77.5429,77.5013,77.5013,5956.1795
2013-01-08 14:05:00,149.12,149.15,149.08,149.09,2020.8466283769408,77.5221,77.5377,77.5013,77.5065,2020.8466
2013-01-08 14:10:00,149.09,149.13,149.05,149.13,4041.6932567538815,77.5065,77.5273,77.4857,77.5273,4041.6933
2013-01-08 14:15:00,149.13,149.14,149.07,149.07,1808.125930653052,77.5273,77.5325,77.4961,77.4961,1808.1259
2013-01-08 14:20:00,148.99,149.05,148.98,149.04,3084.450116996384,77.4545,77.4857,77.4493,77.4805,3084.4501
2013-01-08 14:25:00,149.04,149.04,148.98,148.98,1489.0448840672195,77.4805,77.4805,77.4493,77.4493,1489.0449
2013-01-08 14:30:00,149.04,149.04,148.97,149.04,3297.170814720272,77.4805,77.4805,77.4441,77.4805,3297.1708
2013-01-08 14:35:00,148.99,149.11,148.98,149.11,5849.819187406933,77.4545,77.5169,77.4493,77.5169,5849.8192
2013-01-08 14:40:00,149.06,149.1,149.03,149.06,1276.324186343331,77.4909,77.5117,77.4753,77.4909,1276.3242
2013-01-08 14:45:00,149.0,149.08,149.0,149.02,2020.8466283769408,77.4597,77.5013,77.4597,77.4701,2020.8466
2013-01-08 14:50:00,149.02,149.07,149.01,149.05,3084.450116996384,77.4701,77.4961,77.4649,77.4857,3084.4501
2013-01-08 14:55:00,149.03,149.08,149.02,149.06,3190.8104658583275,77.4753,77.5013,77.4701,77.4909,3190.8105
2013-01-08 15:00:00,149.03,149.19,149.03,149.12,5530.738140821101,77.4753,77.5585,77.4753,77.5221,5530.7381
2013-01-08 15:05:00,149.13,149.18,149.08,149.17,7870.665815783875,77.5273,77.5533,77.5013,77.5481,7870.6658
2013-01-08 15:10:00,149.14,149.28,149.13,149.28,5211.657094235268,77.5325,77.6053,77.5273,77.6053,5211.6571
2013-01-08 15:15:00,149.27,149.36,149.26,149.35,8934.269304403317,77.6001,77.6469,77.5949,77.6417,8934.2693
2013-01-08 15:20:00,149.35,149.41,149.3,149.32,12550.521165709422,77.6417,77.6729,77.6157,77.6261,12550.5212
2013-01-08 15:25:00,149.33,149.34,149.28,149.32,5530.738140821101,77.6313,77.6365,77.6053,77.6261,5530.7381
2013-01-08 15:30:00,149.33,149.41,149.3,149.3,10423.314188470536,77.6313,77.6729,77.6157,77.6157,10423.3142
2013-01-08 15:35:00,149.32,149.37,149.23,149.23,13188.683258881088,77.6261,77.6521,77.5793,77.5793,13188.6833
2013-01-08 15:40:00,149.25,149.28,149.21,149.23,12125.079770261644,77.5897,77.6053,77.5689,77.5793,12125.0798
2013-01-08 15:45:00,149.25,149.37,149.25,149.37,32971.70814720272,77.5897,77.6521,77.5897,77.6521,32971.7081
2013-01-08 15:50:00,149.37,149.44,149.3,149.35,32227.185705169108,77.6521,77.6885,77.6157,77.6417,32227.1857
2013-01-08 15:55:00,149.35,149.62,149.34,149.62,66900.65943416294,77.6417,77.782,77.6365,77.782,66900.6594
2013-01-09 09:30:00,149.98,150.33,149.6,149.9,25632.844075728564,77.9692,78.1511,77.7716,77.9276,25632.8441
2013-01-09 09:35:00,149.9,149.99,149.84,149.86,6594.341629440543,77.9276,77.9744,77.8964,77.9068,6594.3416
2013-01-09 09:40:00,149.85,149.95,149.69,149.83,13295.043607743031,77.9016,77.9536,77.8184,77.8912,13295.0436
2013-01-09 09:45:00,149.84,149.99,149.83,149.84,5637.098489683045,77.8964,77.9744,77.8912,77.8964,5637.0985
2013-01-09 09:50:00,149.82,149.91,149.76,149.87,2020.8466283769408,77.886,77.9328,77.8548,77.912,2020.8466
2013-01-09 09:55:00,149.87,149.88,149.73,149.76,2446.2880238247176,77.912,77.9172,77.8392,77.8548,2446.288
2013-01-09 10:00:00,149.74,150.0,149.74,149.9,18825.78174856413,77.8444,77.9796,77.8444,77.9276,18825.7817
2013-01-09 10:05:00,149.93,150.03,149.85,150.03,2978.089768134439,77.9432,77.9952,77.9016,77.9952,2978.0898
2013-01-09 10:10:00,150.04,150.23,149.97,150.11,7019.78302488832,78.0004,78.0992,77.964,78.0368,7019.783
2013-01-09 10:15:00,150.14,150.21,150.12,150.13,4360.774303339715,78.0524,78.0888,78.042,78.0472,4360.7743
2013-01-09 10:20:00,150.12,150.12,149.88,150.0,4573.495001063603,78.042,78.042,77.9172,77.9796,4573.495
2013-01-09 10:25:00,150.0,150.18,149.93,150.12,9997.87279302276,77.9796,78.0732,77.9432,78.042,9997.8728
2013-01-09 10:30:00,150.14,150.24,150.1,150.17,6807.062327164432,78.0524,78.1044,78.0316,78.068,6807.0623
2013-01-09 10:35:00,150.12,150.23,150.08,150.23,3190.8104658583275,78.042,78.0992,78.0212,78.0992,3190.8105
2013-01-09 10:40:00,150.23,150.27,150.16,150.16,8827.908955541372,78.0992,78.12,78.0628,78.0628,8827.909
2013-01-09 10:45:00,150.2,150.31,150.2,150.27,6275.260582854711,78.0836,78.1407,78.0836,78.12,6275.2606
2013-01-09 10:50:00,150.27,150.29,150.21,150.29,2765.36907041055,78.12,78.1303,78.0888,78.1303,2765.3691
2013-01-09 10:55:00,150.24,150.3,150.22,150.28,7977.026164645818,78.1044,78.1355,78.094,78.1251,7977.0262
2013-01-09 11:00:00,150.27,150.44,150.23,150.44,11274.19697936609,78.12,78.2083,78.0992,78.2083,11274.197
2013-01-09 11:05:00,150.43,150.46,150.3,150.31,6168.900233992767,78.2031,78.2187,78.1355,78.1407,6168.9002
2013-01-09 11:10:00,150.25,150.41,150.25,150.34,12125.079770261644,78.1096,78.1927,78.1096,78.1563,12125.0798
2013-01-09 11:15:00,150.34,150.4,150.34,150.36,3190.8104658583275,78.1563,78.1875,78.1563,78.1667,3190.8105
2013-01-09 11:20:00,150.4,150.47,150.34,150.4,4254.41395447777,78.1875,78.2239,78.1563,78.1875,4254.414
2013-01-09 11:25:00,150.42,150.44,150.37,150.38,4041.6932567538815,78.1979,78.2083,78.1719,78.1771,4041.6933
2013-01-09 11:30:00,150.41,150.5,150.38,150.39,8402.467560093595,78.1927,78.2395,78.1771,78.1823,8402.4676
2013-01-09 11:35:00,150.41,150.51,150.39,150.51,5743.45883854499,78.1927,78.2447,78.1823,78.2447,5743.4588
2013-01-09 11:40:00,150.49,150.52,150.43,150.43,5211.657094235268,78.2343,78.2499,78.2031,78.2031,5211.6571
2013-01-09 11:45:00,150.45,150.49,150.42,150.45,4148.053605615826,78.2135,78.2343,78.1979,78.2135,4148.0536
2013-01-09 11:50:00,150.44,150.44,150.2,150.22,7764.30546692193,78.2083,78.2083,78.0836,78.094,7764.3055
2013-01-09 11:55:00,150.22,150.35,150.18,150.32,9572.431397574985,78.094,78.1615,78.0732,78.1459,9572.4314
2013-01-09 12:00:00,150.31,150.34,150.24,150.26,3828.972559029993,78.1407,78.1563,78.1044,78.1148,3828.9726
2013-01-09 12:05:00,150.26,150.3,150.19,150.23,3509.89151244416,78.1148,78.1355,78.0784,78.0992,3509.8915
2013-01-09 12:10:00,150.28,150.3,150.19,150.23,9146.990002127206,78.1251,78.1355,78.0784,78.0992,9146.99
2013-01-09 12:15:00,150.23,150.25,150.2,150.23,4573.495001063603,78.0992,78.1096,78.0836,78.0992,4573.495
2013-01-09 12:20:00,150.21,150.31,150.21,150.31,2552.648372686662,78.0888,78.1407,78.0888,78.1407,2552.6484
2013-01-09 12:25:00,150.26,150.34,150.23,150.23,4892.576047649435,78.1148,78.1563,78.0992,78.0992,4892.576
2013-01-09 12:30:00,150.25,150.31,150.2,150.25,5211.657094235268,78.1096,78.1407,78.0836,78.1096,5211.6571
2013-01-09 12:35:00,150.24,150.24,150.11,150.12,3828.972559029993,78.1044,78.1044,78.0368,78.042,3828.9726
2013-01-09 12:40:00,150.12,150.22,150.1,150.17,10423.314188470536,78.042,78.094,78.0316,78.068,10423.3142
2013-01-09 12:45:00,150.1,150.15,150.01,150.07,3828.972559029993,78.0316,78.0576,77.9848,78.016,3828.9726
2013-01-09 12:50:00,150.07,150.15,150.03,150.15,4254.41395447777,78.016,78.0576,77.9952,78.0576,4254.414
2013-01-09 12:55:00,150.21,150.23,150.11,150.16,5637.098489683045,78.0888,78.0992,78.0368,78.0628,5637.0985
2013-01-09 13:00:00,150.16,150.26,150.15,150.17,4360.774303339715,78.0628,78.1148,78.0576,78.068,4360.7743
2013-01-09 13:05:00,150.16,150.24,150.14,150.14,3509.89151244416,78.0628,78.1044,78.0524,78.0524,3509.8915
2013-01-09 13:10:00,150.13,150.21,150.08,150.08,2978.089768134439,78.0472,78.0888,78.0212,78.0212,2978.0898
2013-01-09 13:15:00,150.09,150.21,150.09,150.15,3190.8104658583275,78.0264,78.0888,78.0264,78.0576,3190.8105
2013-01-09 13:20:00,150.14,150.15,150.08,150.15,2552.648372686662,78.0524,78.0576,78.0212,78.0576,2552.6484
2013-01-09 13:25:00,150.12,150.2,150.07,150.12,3403.531163582216,78.042,78.0836,78.016,78.042,3403.5312
2013-01-09 13:30:00,150.18,150.22,150.1,150.15,5424.377791959157,78.0732,78.094,78.0316,78.0576,5424.3778
2013-01-09 13:35:00,150.15,150.19,150.11,150.19,2659.0087215486064,78.0576,78.0784,78.0368,78.0784,2659.0087
2013-01-09 13:40:00,150.2,150.21,150.09,150.14,3935.332907891937,78.0836,78.0888,78.0264,78.0524,3935.3329
2013-01-09 13:45:00,150.15,150.23,150.11,150.2,10742.395235056369,78.0576,78.0992,78.0368,78.0836,10742.3952
2013-01-09 13:50:00,150.19,150.22,150.08,150.09,3509.89151244416,78.0784,78.094,78.0212,78.0264,3509.8915
2013-01-09 13:55:00,150.05,150.16,150.05,150.13,2339.9276749627734,78.0056,78.0628,78.0056,78.0472,2339.9277
2013-01-09 14:00:00,150.13,150.22,150.09,150.22,4892.576047649435,78.0472,78.094,78.0264,78.094,4892.576
2013-01-09 14:05:00,150.21,150.21,150.13,150.14,3509.89151244416,78.0888,78.0888,78.0472,78.0524,3509.8915
2013-01-09 14:10:00,150.12,150.17,150.07,150.07,3084.450116996384,78.042,78.068,78.016,78.016,3084.4501
2013-01-09 14:15:00,150.09,150.22,150.09,150.2,4041.6932567538815,78.0264,78.094,78.0264,78.0836,4041.6933
2013-01-09 14:20:00,150.17,150.24,150.12,150.23,8189.746862369707,78.068,78.1044,78.042,78.0992,8189.7469
2013-01-09 14:25:00,150.23,150.28,150.22,150.26,6700.701978302488,78.0992,78.1251,78.094,78.1148,6700.702
2013-01-09 14:30:00,150.28,150.28,150.18,150.25,6168.900233992767,78.1251,78.1251,78.0732,78.1096,6168.9002
2013-01-09 14:35:00,150.23,150.23,150.12,150.12,5849.819187406933,78.0992,78.0992,78.042,78.042,5849.8192
2013-01-09 14:40:00,150.17,150.24,150.14,150.18,8827.908955541372,78.068,78.1044,78.0524,78.0732,8827.909
2013-01-09 14:45:00,150.18,150.24,150.17,150.22,4467.134652201658,78.0732,78.1044,78.068,78.094,4467.1347
2013-01-09 14:50:00,150.23,150.25,150.14,150.17,6275.260582854711,78.0992,78.1096,78.0524,78.068,6275.2606
2013-01-09 14:55:00,150.2,150.29,150.2,150.24,5743.45883854499,78.0836,78.1303,78.0836,78.1044,5743.4588
2013-01-09 15:00:00,150.26,150.26,150.15,150.15,8189.746862369707,78.1148,78.1148,78.0576,78.0576,8189.7469
2013-01-09 15:05:00,150.14,150.16,150.1,150.16,4041.6932567538815,78.0524,78.0628,78.0316,78.0628,4041.6933
2013-01-09 15:10:00,150.16,150.24,150.13,150.14,7445.224420336098,78.0628,78.1044,78.0472,78.0524,7445.2244
2013-01-09 15:15:00,150.19,150.2,150.11,150.13,4148.053605615826,78.0784,78.0836,78.0368,78.0472,4148.0536
2013-01-09 15:20:00,150.17,150.31,150.14,150.26,9891.512444160817,78.068,78.1407,78.0524,78.1148,9891.5124
2013-01-09 15:25:00,150.28,150.36,150.23,150.34,11274.19697936609,78.1251,78.1667,78.0992,78.1563,11274.197
2013-01-09 15:30:00,150.33,150.33,150.15,150.2,15422.250584981915,78.1511,78.1511,78.0576,78.0836,15422.2506
2013-01-09 15:35:00,150.22,150.23,150.12,150.15,18187.619655392467,78.094,78.0992,78.042,78.0576,18187.6197
2013-01-09 15:40:00,150.13,150.23,150.11,150.16,11805.998723675812,78.0472,78.0992,78.0368,78.0628,11805.9987
2013-01-09 15:45:00,150.16,150.35,150.16,150.2,39885.13082322909,78.0628,78.1615,78.0628,78.0836,39885.1308
2013-01-09 15:50:00,150.21,150.29,150.11,150.13,26802.807913209952,78.0888,78.1303,78.0368,78.0472,26802.8079
2013-01-09 15:55:00,150.13,150.38,150.01,150.28,80514.7840884918,78.0472,78.1771,77.9848,78.1251,80514.7841
2013-01-10 09:30:00,150.54,151.04,150.43,150.43,17655.817911082744,78.2603,78.5202,78.2031,78.2031,17655.8179
2013-01-10 09:35:00,150.44,150.51,149.94,150.06,16698.574771325246,78.2083,78.2447,77.9484,78.0108,16698.5748
2013-01-10 09:40:00,150.07,150.54,150.04,150.54,10104.233141884704,78.016,78.2603,78.0004,78.2603,10104.2331
2013-01-10 09:45:00,150.63,150.63,150.06,150.07,14145.926398638583,78.3071,78.3071,78.0108,78.016,14145.9264
2013-01-10 09:50:00,150.08,150.23,150.06,150.23,7977.026164645818,78.0212,78.0992,78.0108,78.0992,7977.0262
2013-01-10 09:55:00,150.25,150.32,150.07,150.19,7338.864071474153,78.1096,78.1459,78.016,78.0784,7338.8641
2013-01-10 10:00:00,150.25,150.3,150.08,150.17,9572.431397574985,78.1096,78.1355,78.0212,78.068,9572.4314
2013-01-10 10:05:00,150.11,150.24,150.08,150.1,18187.619655392467,78.0368,78.1044,78.0212,78.0316,18187.6197
2013-01-10 10:10:00,150.09,150.13,150.06,150.07,12763.24186343331,78.0264,78.0472,78.0108,78.016,12763.2419
2013-01-10 10:15:00,150.07,150.12,149.98,150.06,7657.945118059986,78.016,78.042,77.9692,78.0108,7657.9451
2013-01-10 10:20:00,150.1,150.1,149.83,149.93,9359.710699851094,78.0316,78.0316,77.8912,77.9432,9359.7107
2013-01-10 10:25:00,149.95,149.95,149.76,149.78,11061.476281642204,77.9536,77.9536,77.8548,77.8652,11061.4763
2013-01-10 10:30:00,149.74,149.75,149.6,149.72,7019.78302488832,77.8444,77.8496,77.7716,77.834,7019.783
2013-01-10 10:35:00,149.73,149.73,149.57,149.71,11061.476281642204,77.8392,77.8392,77.756,77.8288,11061.4763
2013-01-10 10:40:00,149.69,149.81,149.64,149.8,6381.620931716655,77.8184,77.8808,77.7924,77.8756,6381.6209
2013-01-10 10:45:00,149.76,149.77,149.67,149.74,5956.179536268878,77.8548,77.86,77.808,77.8444,5956.1795
2013-01-10 10:50:00,149.77,149.85,149.76,149.78,4786.215698787491,77.86,77.9016,77.8548,77.8652,4786.2157
2013-01-10 10:55:00,149.78,149.78,149.6,149.64,5637.098489683045,77.8652,77.8652,77.7716,77.7924,5637.0985
2013-01-10 11:00:00,149.63,149.73,149.6,149.69,8827.908955541372,77.7872,77.8392,77.7716,77.8184,8827.909
2013-01-10 11:05:00,149.69,149.78,149.67,149.73,5637.098489683045,77.8184,77.8652,77.808,77.8392,5637.0985
2013-01-10 11:10:00,149.68,149.72,149.55,149.64,6807.062327164432,77.8132,77.834,77.7456,77.7924,6807.0623
2013-01-10 11:15:00,149.6,149.77,149.6,149.75,9359.710699851094,77.7716,77.86,77.7716,77.8496,9359.7107
2013-01-10 11:20:00,149.76,149.85,149.76,149.82,7232.503722612209,77.8548,77.9016,77.8548,77.886,7232.5037
2013-01-10 11:25:00,149.86,149.94,149.81,149.9,5530.738140821101,77.9068,77.9484,77.8808,77.9276,5530.7381
2013-01-10 11:30:00,149.89,149.89,149.8,149.81,3935.332907891937,77.9224,77.9224,77.8756,77.8808,3935.3329
2013-01-10 11:35:00,149.8,149.99,149.69,149.73,13295.043607743031,77.8756,77.9744,77.8184,77.8392,13295.0436
2013-01-10 11:40:00,149.74,149.78,149.7,149.76,2446.2880238247176,77.8444,77.8652,77.8236,77.8548,2446.288
2013-01-10 11:45:00,149.79,149.8,149.64,149.66,2978.089768134439,77.8704,77.8756,77.7924,77.8028,2978.0898
2013-01-10 11:50:00,149.64,149.8,149.61,149.8,11805.998723675812,77.7924,77.8756,77.7768,77.8756,11805.9987
2013-01-10 11:55:00,149.79,149.95,149.79,149.95,6275.260582854711,77.8704,77.9536,77.8704,77.9536,6275.2606
2013-01-10 12:00:00,149.94,149.95,149.88,149.89,4679.855349925547,77.9484,77.9536,77.9172,77.9224,4679.8553
2013-01-10 12:05:00,149.91,149.94,149.89,149.89,2127.206977238885,77.9328,77.9484,77.9224,77.9224,2127.207
2013-01-10 12:10:00,149.89,149.94,149.8,149.94,2659.0087215486064,77.9224,77.9484,77.8756,77.9484,2659.0087
2013-01-10 12:15:00,149.93,149.94,149.9,149.91,2446.2880238247176,77.9432,77.9484,77.9276,77.9328,2446.288
2013-01-10 12:20:00,149.95,149.95,149.89,149.91,2233.567326100829,77.9536,77.9536,77.9224,77.9328,2233.5673
2013-01-10 12:25:00,149.97,149.98,149.9,149.96,3616.251861306104,77.964,77.9692,77.9276,77.9588,3616.2519
2013-01-10 12:30:00,149.96,149.99,149.91,149.95,2127.206977238885,77.9588,77.9744,77.9328,77.9536,2127.207
2013-01-10 12:35:00,149.94,150.01,149.93,149.93,6168.900233992767,77.9484,77.9848,77.9432,77.9432,6168.9002
2013-01-10 12:40:00,149.98,150.04,149.84,149.84,18613.06105084024,77.9692,78.0004,77.8964,77.8964,18613.0611
2013-01-10 12:45:00,149.84,149.98,149.83,149.96,4998.93639651138,77.8964,77.9692,77.8912,77.9588,4998.9364
2013-01-10 12:50:00,149.96,149.99,149.81,149.91,7764.30546692193,77.9588,77.9744,77.8808,77.9328,7764.3055
2013-01-10 12:55:00,149.86,150.0,149.8,149.91,14677.728142948306,77.9068,77.9796,77.8756,77.9328,14677.7281
2013-01-10 13:00:00,149.91,149.91,149.83,149.83,8083.386513507763,77.9328,77.9328,77.8912,77.8912,8083.3865
2013-01-10 13:05:00,149.85,149.93,149.83,149.89,5956.179536268878,77.9016,77.9432,77.8912,77.9224,5956.1795
2013-01-10 13:10:00,149.89,149.89,149.83,149.89,6487.9812805786,77.9224,77.9224,77.8912,77.9224,6487.9813
2013-01-10 13:15:00,149.88,149.88,149.77,149.85,6487.9812805786,77.9172,77.9172,77.86,77.9016,6487.9813
2013-01-10 13:20:00,149.84,149.91,149.78,149.84,12975.9625611572,77.8964,77.9328,77.8652,77.8964,12975.9626
2013-01-10 13:25:00,149.79,149.85,149.76,149.76,4467.134652201658,77.8704,77.9016,77.8548,77.8548,4467.1347
2013-01-10 13:30:00,149.75,149.82,149.68,149.82,8083.386513507763,77.8496,77.886,77.8132,77.886,8083.3865
2013-01-10 13:35:00,149.81,149.83,149.74,149.76,5956.179536268878,77.8808,77.8912,77.8444,77.8548,5956.1795
2013-01-10 13:40:00,149.73,149.81,149.71,149.74,4892.576047649435,77.8392,77.8808,77.8288,77.8444,4892.576
2013-01-10 13:45:00,149.76,149.79,149.7,149.74,6807.062327164432,77.8548,77.8704,77.8236,77.8444,6807.0623
2013-01-10 13:50:00,149.71,149.71,149.62,149.66,5743.45883854499,77.8288,77.8288,77.782,77.8028,5743.4588
2013-01-10 13:55:00,149.64,149.78,149.62,149.69,5743.45883854499,77.7924,77.8652,77.782,77.8184,5743.4588
2013-01-10 14:00:00,149.7,149.74,149.6,149.6,18400.34035311636,77.8236,77.8444,77.7716,77.7716,18400.3404
2013-01-10 14:05:00,149.63,149.64,149.59,149.6,5424.377791959157,77.7872,77.7924,77.7664,77.7716,5424.3778
2013-01-10 14:10:00,149.6,149.61,149.52,149.6,10955.115932780258,77.7716,77.7768,77.7301,77.7716,10955.1159
2013-01-10 14:15:00,149.62,149.62,149.52,149.55,5318.017443097213,77.782,77.782,77.7301,77.7456,5318.0174
2013-01-10 14:20:00,149.55,149.6,149.5,149.56,5530.738140821101,77.7456,77.7716,77.7197,77.7508,5530.7381
2013-01-10 14:25:00,149.53,149.56,149.49,149.5,6807.062327164432,77.7353,77.7508,77.7145,77.7197,6807.0623
2013-01-10 14:30:00,149.53,149.62,149.51,149.61,8934.269304403317,77.7353,77.782,77.7249,77.7768,8934.2693
2013-01-10 14:35:00,149.6,149.7,149.6,149.67,15422.250584981915,77.7716,77.8236,77.7716,77.808,15422.2506
2013-01-10 14:40:00,149.67,149.78,149.64,149.78,11593.278025951924,77.808,77.8652,77.7924,77.8652,11593.278
2013-01-10 14:45:00,149.78,149.84,149.71,149.83,17868.538608806633,77.8652,77.8964,77.8288,77.8912,17868.5386
2013-01-10 14:50:00,149.83,149.88,149.78,149.81,14039.56604977664,77.8912,77.9172,77.8652,77.8808,14039.566
2013-01-10 14:55:00,149.81,149.83,149.72,149.78,6381.620931716655,77.8808,77.8912,77.834,77.8652,6381.6209
2013-01-10 15:00:00,149.82,149.89,149.73,149.86,19144.86279514997,77.886,77.9224,77.8392,77.9068,19144.8628
2013-01-10 15:05:00,149.86,150.02,149.86,150.0,9572.431397574985,77.9068,77.99,77.9068,77.9796,9572.4314
2013-01-10 15:10:00,150.0,150.06,149.93,150.0,13933.205700914696,77.9796,78.0108,77.9432,77.9796,13933.2057
2013-01-10 15:15:00,150.01,150.05,149.92,150.05,11061.476281642204,77.9848,78.0056,77.938,78.0056,11061.4763
2013-01-10 15:20:00,150.03,150.15,149.95,150.07,9891.512444160817,77.9952,78.0576,77.9536,78.016,9891.5124
2013-01-10 15:25:00,150.08,150.1,150.02,150.1,10955.115932780258,78.0212,78.0316,77.99,78.0316,10955.1159
2013-01-10 15:30:00,150.11,150.15,149.97,150.09,18719.421399702187,78.0368,78.0576,77.964,78.0264,18719.4214
2013-01-10 15:35:00,150.07,150.27,150.07,150.22,17762.17825994469,78.016,78.12,78.016,78.094,17762.1783
2013-01-10 15:40:00,150.2,150.22,150.03,150.06,22122.952563284405,78.0836,78.094,77.9952,78.0108,22122.9526
2013-01-10 15:45:00,150.08,150.22,150.03,150.12,17017.65581791108,78.0212,78.094,77.9952,78.042,17017.6558
2013-01-10 15:50:00,150.14,150.23,150.1,150.11,22548.39395873218,78.0524,78.0992,78.0316,78.0368,22548.394
2013-01-10 15:55:00,150.12,150.31,150.08,150.26,75834.92873856625,78.042,78.1407,78.0212,78.1148,75834.9287
2013-01-11 09:30:00,150.34,150.69,150.14,150.6,25951.9251223144,78.1563,78.3383,78.0524,78.2915,25951.9251
2013-01-11 09:35:00,150.53,150.54,150.12,150.23,10316.953839608592,78.2551,78.2603,78.042,78.0992,10316.9538
2013-01-11 09:40:00,150.32,150.36,149.94,150.05,15422.250584981915,78.1459,78.1667,77.9484,78.0056,15422.2506
2013-01-11 09:45:00,149.98,150.15,149.98,150.12,11805.998723675812,77.9692,78.0576,77.9692,78.042,11805.9987
2013-01-11 09:50:00,150.06,150.15,150.02,150.08,4998.93639651138,78.0108,78.0576,77.99,78.0212,4998.9364
2013-01-11 09:55:00,150.03,150.34,149.93,150.21,13082.322910019142,77.9952,78.1563,77.9432,78.0888,13082.3229
2013-01-11 10:00:00,150.14,150.22,149.97,150.2,7764.30546692193,78.0524,78.094,77.964,78.0836,7764.3055
2013-01-11 10:05:00,150.23,150.29,149.89,150.07,11593.278025951924,78.0992,78.1303,77.9224,78.016,11593.278
2013-01-11 10:10:00,150.16,150.17,150.01,150.13,3935.332907891937,78.0628,78.068,77.9848,78.0472,3935.3329
2013-01-11 10:15:00,150.06,150.21,150.04,150.17,17762.17825994469,78.0108,78.0888,78.0004,78.068,17762.1783
2013-01-11 10:20:00,150.1,150.21,150.08,150.08,4467.134652201658,78.0316,78.0888,78.0212,78.0212,4467.1347
2013-01-11 10:25:00,150.08,150.15,150.07,150.09,4041.6932567538815,78.0212,78.0576,78.016,78.0264,4041.6933
2013-01-11 10:30:00,150.09,150.15,150.08,150.09,13188.683258881088,78.0264,78.0576,78.0212,78.0264,13188.6833
2013-01-11 10:35:00,150.07,150.15,150.07,150.14,3403.531163582216,78.016,78.0576,78.016,78.0524,3403.5312
2013-01-11 10:40:00,150.12,150.15,150.07,150.08,7870.665815783875,78.042,78.0576,78.016,78.0212,7870.6658
2013-01-11 10:45:00,150.13,150.23,150.12,150.2,15847.691980429694,78.0472,78.0992,78.042,78.0836,15847.692
2013-01-11 10:50:00,150.23,150.23,150.07,150.11,5530.738140821101,78.0992,78.0992,78.016,78.0368,5530.7381
2013-01-11 10:55:00,150.15,150.22,150.07,150.17,8508.82790895554,78.0576,78.094,78.016,78.068,8508.8279
2013-01-11 11:00:00,150.12,150.14,150.07,150.1,9040.62965326526,78.042,78.0524,78.016,78.0316,9040.6297
2013-01-11 11:05:00,150.1,150.18,150.07,150.1,17017.65581791108,78.0316,78.0732,78.016,78.0316,17017.6558
2013-01-11 11:10:00,150.1,150.14,150.06,150.14,7870.665815783875,78.0316,78.0524,78.0108,78.0524,7870.6658
2013-01-11 11:15:00,150.11,150.14,150.06,150.07,6594.341629440543,78.0368,78.0524,78.0108,78.016,6594.3416
2013-01-11 11:20:00,150.07,150.18,150.07,150.07,22654.754307594125,78.016,78.0732,78.016,78.016,22654.7543
2013-01-11 11:25:00,150.11,150.13,150.02,150.05,6062.539885130822,78.0368,78.0472,77.99,78.0056,6062.5399
2013-01-11 11:30:00,150.06,150.07,149.91,149.99,16273.13337587747,78.0108,78.016,77.9328,77.9744,16273.1334
2013-01-11 11:35:00,150.01,150.16,149.99,149.99,2233.567326100829,77.9848,78.0628,77.9744,77.9744,2233.5673
2013-01-11 11:40:00,150.02,150.19,150.01,150.12,3616.251861306104,77.99,78.0784,77.9848,78.042,3616.2519
2013-01-11 11:45:00,150.12,150.19,150.12,150.19,2659.0087215486064,78.042,78.0784,78.042,78.0784,2659.0087
2013-01-11 11:50:00,150.2,150.38,150.2,150.34,5211.657094235268,78.0836,78.1771,78.0836,78.1563,5211.6571
2013-01-11 11:55:00,150.35,150.39,150.27,150.29,4573.495001063603,78.1615,78.1823,78.12,78.1303,4573.495
2013-01-11 12:00:00,150.3,150.36,150.26,150.31,4892.576047649435,78.1355,78.1667,78.1148,78.1407,4892.576
2013-01-11 12:05:00,150.26,150.26,150.2,150.23,4573.495001063603,78.1148,78.1148,78.0836,78.0992,4573.495
2013-01-11 12:10:00,150.24,150.25,150.22,150.24,1382.684535205275,78.1044,78.1096,78.094,78.1044,1382.6845
2013-01-11 12:15:00,150.21,150.25,150.2,150.25,1489.0448840672195,78.0888,78.1096,78.0836,78.1096,1489.0449
2013-01-11 12:20:00,150.25,150.29,150.23,150.26,3190.8104658583275,78.1096,78.1303,78.0992,78.1148,3190.8105
2013-01-11 12:25:00,150.26,150.31,150.24,150.28,3084.450116996384,78.1148,78.1407,78.1044,78.1251,3084.4501
2013-01-11 12:30:00,150.32,150.33,150.12,150.15,2339.9276749627734,78.1459,78.1511,78.042,78.0576,2339.9277
2013-01-11 12:35:00,150.18,150.19,150.15,150.16,1276.324186343331,78.0732,78.0784,78.0576,78.0628,1276.3242
2013-01-11 12:40:00,150.16,150.3,150.14,150.24,3509.89151244416,78.0628,78.1355,78.0524,78.1044,3509.8915
2013-01-11 12:45:00,150.26,150.28,150.22,150.24,3828.972559029993,78.1148,78.1251,78.094,78.1044,3828.9726
2013-01-11 12:50:00,150.28,150.33,150.23,150.23,9785.15209529887,78.1251,78.1511,78.0992,78.0992,9785.1521
2013-01-11 12:55:00,150.23,150.27,150.2,150.23,5105.296745373324,78.0992,78.12,78.0836,78.0992,5105.2967
2013-01-11 13:00:00,150.23,150.32,150.23,150.3,3509.89151244416,78.0992,78.1459,78.0992,78.1355,3509.8915
2013-01-11 13:05:00,150.31,150.4,150.29,150.33,11274.19697936609,78.1407,78.1875,78.1303,78.1511,11274.197
2013-01-11 13:10:00,150.33,150.33,150.24,150.3,3935.332907891937,78.1511,78.1511,78.1044,78.1355,3935.3329
2013-01-11 13:15:00,150.32,150.34,150.26,150.26,7657.945118059986,78.1459,78.1563,78.1148,78.1148,7657.9451
2013-01-11 13:20:00,150.26,150.26,150.19,150.23,9466.071048713038,78.1148,78.1148,78.0784,78.0992,9466.071
2013-01-11 13:25:00,150.23,150.26,150.21,150.23,4148.053605615826,78.0992,78.1148,78.0888,78.0992,4148.0536
2013-01-11 13:30:00,150.23,150.25,150.21,150.24,3084.450116996384,78.0992,78.1096,78.0888,78.1044,3084.4501
2013-01-11 13:35:00,150.25,150.29,150.23,150.25,10529.67453733248,78.1096,78.1303,78.0992,78.1096,10529.6745
2013-01-11 13:40:00,150.23,150.23,150.08,150.12,7338.864071474153,78.0992,78.0992,78.0212,78.042,7338.8641
2013-01-11 13:45:00,150.2,150.2,150.06,150.11,6700.701978302488,78.0836,78.0836,78.0108,78.0368,6700.702
2013-01-11 13:50:00,150.06,150.1,150.03,150.06,5318.017443097213,78.0108,78.0316,77.9952,78.0108,5318.0174
2013-01-11 13:55:00,150.08,150.09,150.03,150.07,4254.41395447777,78.0212,78.0264,77.9952,78.016,4254.414
2013-01-11 14:00:00,150.04,150.12,150.04,150.12,2446.2880238247176,78.0004,78.042,78.0004,78.042,2446.288
2013-01-11 14:05:00,150.06,150.2,150.06,150.19,4786.215698787491,78.0108,78.0836,78.0108,78.0784,4786.2157
2013-01-11 14:10:00,150.16,150.21,150.14,150.19,2339.9276749627734,78.0628,78.0888,78.0524,78.0784,2339.9277
2013-01-11 14:15:00,150.2,150.23,150.18,150.18,3403.531163582216,78.0836,78.0992,78.0732,78.0732,3403.5312
2013-01-11 14:20:00,150.23,150.26,150.18,150.24,5105.296745373324,78.0992,78.1148,78.0732,78.1044,5105.2967
2013-01-11 14:25:00,150.24,150.27,150.21,150.23,5637.098489683045,78.1044,78.12,78.0888,78.0992,5637.0985
2013-01-11 14:30:00,150.26,150.31,150.2,150.24,4892.576047649435,78.1148,78.1407,78.0836,78.1044,4892.576
2013-01-11 14:35:00,150.26,150.27,150.19,150.21,4254.41395447777,78.1148,78.12,78.0784,78.0888,4254.414
2013-01-11 14:40:00,150.23,150.31,150.22,150.25,7551.584769198042,78.0992,78.1407,78.094,78.1096,7551.5848
2013-01-11 14:45:00,150.25,150.34,150.23,150.33,4892.576047649435,78.1096,78.1563,78.0992,78.1511,4892.576
2013-01-11 14:50:00,150.32,150.42,150.32,150.37,7551.584769198042,78.1459,78.1979,78.1459,78.1719,7551.5848
2013-01-11 14:55:00,150.38,150.38,150.25,150.25,4573.495001063603,78.1771,78.1771,78.1096,78.1096,4573.495
2013-01-11 15:00:00,150.25,150.3,150.2,150.28,7445.224420336098,78.1096,78.1355,78.0836,78.1251,7445.2244
2013-01-11 15:05:00,150.29,150.3,150.19,150.21,14571.367794086362,78.1303,78.1355,78.0784,78.0888,14571.3678
2013-01-11 15:10:00,150.19,150.19,150.14,150.14,5211.657094235268,78.0784,78.0784,78.0524,78.0524,5211.6571
2013-01-11 15:15:00,150.14,150.18,150.13,150.14,4998.93639651138,78.0524,78.0732,78.0472,78.0524,4998.9364
2013-01-11 15:20:00,150.13,150.23,150.12,150.18,8934.269304403317,78.0472,78.0992,78.042,78.0732,8934.2693
2013-01-11 15:25:00,150.16,150.16,150.09,150.1,10210.593490746647,78.0628,78.0628,78.0264,78.0316,10210.5935
2013-01-11 15:30:00,150.13,150.19,150.07,150.16,9891.512444160817,78.0472,78.0784,78.016,78.0628,9891.5124
2013-01-11 15:35:00,150.15,150.19,150.09,150.1,8508.82790895554,78.0576,78.0784,78.0264,78.0316,8508.8279
2013-01-11 15:40:00,150.11,150.31,150.09,150.23,15315.890236119973,78.0368,78.1407,78.0264,78.0992,15315.8902
2013-01-11 15:45:00,150.27,150.4,150.24,150.25,22761.11465645607,78.12,78.1875,78.1044,78.1096,22761.1147
2013-01-11 15:50:00,150.26,150.34,150.26,150.3,26590.087215486063,78.1148,78.1563,78.1148,78.1355,26590.0872
2013-01-11 15:55:00,150.32,150.41,150.25,150.41,51159.32780259519,78.1459,78.1927,78.1096,78.1927,51159.3278
2013-01-14 09:30:00,150.4,150.4,149.97,150.3,14145.926398638583,78.1875,78.1875,77.964,78.1355,14145.9264
2013-01-14 09:35:00,150.26,150.35,150.15,150.16,8508.82790895554,78.1148,78.1615,78.0576,78.0628,8508.8279
2013-01-14 09:40:00,150.14,150.21,149.86,149.9,9891.512444160817,78.0524,78.0888,77.9068,77.9276,9891.5124
2013-01-14 09:45:00,149.83,149.92,149.72,149.72,10210.593490746647,77.8912,77.938,77.834,77.834,10210.5935
2013-01-14 09:50:00,149.72,149.86,149.7,149.78,6168.900233992767,77.834,77.9068,77.8236,77.8652,6168.9002
2013-01-14 09:55:00,149.74,149.77,149.63,149.7,3403.531163582216,77.8444,77.86,77.7872,77.8236,3403.5312
2013-01-14 10:00:00,149.63,149.96,149.63,149.93,7338.864071474153,77.7872,77.9588,77.7872,77.9432,7338.8641
2013-01-14 10:05:00,149.94,149.96,149.9,149.91,6487.9812805786,77.9484,77.9588,77.9276,77.9328,6487.9813
2013-01-14 10:10:00,149.91,149.95,149.83,149.85,11699.638374813869,77.9328,77.9536,77.8912,77.9016,11699.6384
2013-01-14 10:15:00,149.87,149.91,149.81,149.88,5637.098489683045,77.912,77.9328,77.8808,77.9172,5637.0985
2013-01-14 10:20:00,149.81,149.93,149.78,149.9,3616.251861306104,77.8808,77.9432,77.8652,77.9276,3616.2519
2013-01-14 10:25:00,149.92,149.96,149.87,149.9,5637.098489683045,77.938,77.9588,77.912,77.9276,5637.0985
2013-01-14 10:30:00,149.93,149.96,149.92,149.96,2020.8466283769408,77.9432,77.9588,77.938,77.9588,2020.8466
2013-01-14 10:35:00,149.91,149.95,149.9,149.92,1595.4052329291635,77.9328,77.9536,77.9276,77.938,1595.4052
2013-01-14 10:40:00,149.91,149.98,149.91,149.94,4679.855349925547,77.9328,77.9692,77.9328,77.9484,4679.8553
2013-01-14 10:45:00,149.91,149.97,149.86,149.91,1701.765581791108,77.9328,77.964,77.9068,77.9328,1701.7656
2013-01-14 10:50:00,149.96,149.99,149.88,149.91,4573.495001063603,77.9588,77.9744,77.9172,77.9328,4573.495
2013-01-14 10:55:00,149.9,149.91,149.84,149.88,2871.729419272495,77.9276,77.9328,77.8964,77.9172,2871.7294
2013-01-14 11:00:00,149.88,149.93,149.88,149.92,2020.8466283769408,77.9172,77.9432,77.9172,77.938,2020.8466
2013-01-14 11:05:00,149.88,149.92,149.84,149.91,9997.87279302276,77.9172,77.938,77.8964,77.9328,9997.8728
2013-01-14 11:10:00,149.91,149.94,149.87,149.91,2127.206977238885,77.9328,77.9484,77.912,77.9328,2127.207
2013-01-14 11:15:00,149.84,149.9,149.84,149.85,4041.6932567538815,77.8964,77.9276,77.8964,77.9016,4041.6933
2013-01-14 11:20:00,149.85,149.9,149.84,149.88,3297.170814720272,77.9016,77.9276,77.8964,77.9172,3297.1708
2013-01-14 11:25:00,149.88,149.88,149.77,149.8,5318.017443097213,77.9172,77.9172,77.86,77.8756,5318.0174
2013-01-14 11:30:00,149.79,149.85,149.73,149.79,5637.098489683045,77.8704,77.9016,77.8392,77.8704,5637.0985
2013-01-14 11:35:00,149.78,149.79,149.75,149.78,1063.6034886194425,77.8652,77.8704,77.8496,77.8652,1063.6035
2013-01-14 11:40:00,149.73,149.74,149.68,149.72,6062.539885130822,77.8392,77.8444,77.8132,77.834,6062.5399
2013-01-14 11:45:00,149.72,149.74,149.68,149.72,5530.738140821101,77.834,77.8444,77.8132,77.834,5530.7381
2013-01-14 11:50:00,149.71,149.75,149.65,149.69,7445.224420336098,77.8288,77.8496,77.7976,77.8184,7445.2244
2013-01-14 11:55:00,149.69,149.7,149.64,149.67,5211.657094235268,77.8184,77.8236,77.7924,77.808,5211.6571
2013-01-14 12:00:00,149.69,149.8,149.68,149.71,12550.521165709422,77.8184,77.8756,77.8132,77.8288,12550.5212
2013-01-14 12:05:00,149.68,149.72,149.67,149.72,4573.495001063603,77.8132,77.834,77.808,77.834,4573.495
2013-01-14 12:10:00,149.69,149.73,149.67,149.73,4041.6932567538815,77.8184,77.8392,77.808,77.8392,4041.6933
2013-01-14 12:15:00,149.73,149.73,149.6,149.6,7126.143373750265,77.8392,77.8392,77.7716,77.7716,7126.1434
2013-01-14 12:20:00,149.61,149.68,149.57,149.67,3297.170814720272,77.7768,77.8132,77.756,77.808,3297.1708
2013-01-14 12:25:00,149.67,149.68,149.63,149.63,2127.206977238885,77.808,77.8132,77.7872,77.7872,2127.207
2013-01-14 12:30:00,149.63,149.72,149.63,149.67,2871.729419272495,77.7872,77.834,77.7872,77.808,2871.7294
2013-01-14 12:35:00,149.7,149.75,149.68,149.7,5424.377791959157,77.8236,77.8496,77.8132,77.8236,5424.3778
2013-01-14 12:40:00,149.67,149.71,149.67,149.71,1063.6034886194425,77.808,77.8288,77.808,77.8288,1063.6035
2013-01-14 12:45:00,149.71,149.76,149.71,149.72,7657.945118059986,77.8288,77.8548,77.8288,77.834,7657.9451
2013-01-14 12:50:00,149.73,149.76,149.71,149.72,3403.531163582216,77.8392,77.8548,77.8288,77.834,3403.5312
2013-01-14 12:55:00,149.72,149.74,149.67,149.73,2978.089768134439,77.834,77.8444,77.808,77.8392,2978.0898
2013-01-14 13:00:00,149.7,149.74,149.7,149.72,8615.188257817485,77.8236,77.8444,77.8236,77.834,8615.1883
2013-01-14 13:05:00,149.73,149.74,149.62,149.63,4360.774303339715,77.8392,77.8444,77.782,77.7872,4360.7743
2013-01-14 13:10:00,149.59,149.65,149.57,149.62,1701.765581791108,77.7664,77.7976,77.756,77.782,1701.7656
2013-01-14 13:15:00,149.65,149.71,149.61,149.66,2871.729419272495,77.7976,77.8288,77.7768,77.8028,2871.7294
2013-01-14 13:20:00,149.73,149.73,149.69,149.73,1701.765581791108,77.8392,77.8392,77.8184,77.8392,1701.7656
2013-01-14 13:25:00,149.7,149.74,149.69,149.74,850.882790895554,77.8236,77.8444,77.8184,77.8444,850.8828
2013-01-14 13:30:00,149.7,149.77,149.68,149.76,6700.701978302488,77.8236,77.86,77.8132,77.8548,6700.702
2013-01-14 13:35:00,149.74,149.77,149.72,149.76,3616.251861306104,77.8444,77.86,77.834,77.8548,3616.2519
2013-01-14 13:40:00,149.73,149.75,149.72,149.75,1808.125930653052,77.8392,77.8496,77.834,77.8496,1808.1259
2013-01-14 13:45:00,149.73,149.73,149.62,149.67,3722.612210168049,77.8392,77.8392,77.782,77.808,3722.6122
2013-01-14 13:50:00,149.7,149.72,149.63,149.67,4998.93639651138,77.8236,77.834,77.7872,77.808,4998.9364
2013-01-14 13:55:00,149.71,149.71,149.64,149.68,2233.567326100829,77.8288,77.8288,77.7924,77.8132,2233.5673
2013-01-14 14:00:00,149.68,149.72,149.61,149.7,8721.54860667943,77.8132,77.834,77.7768,77.8236,8721.5486
2013-01-14 14:05:00,149.63,149.66,149.6,149.6,3722.612210168049,77.7872,77.8028,77.7716,77.7716,3722.6122
2013-01-14 14:10:00,149.62,149.67,149.6,149.62,2339.9276749627734,77.782,77.808,77.7716,77.782,2339.9277
2013-01-14 14:15:00,149.63,149.63,149.55,149.62,6807.062327164432,77.7872,77.7872,77.7456,77.782,6807.0623
2013-01-14 14:20:00,149.56,149.61,149.5,149.51,9785.15209529887,77.7508,77.7768,77.7197,77.7249,9785.1521
2013-01-14 14:25:00,149.51,149.6,149.49,149.6,5424.377791959157,77.7249,77.7716,77.7145,77.7716,5424.3778
2013-01-14 14:30:00,149.6,149.67,149.56,149.62,6807.062327164432,77.7716,77.808,77.7508,77.782,6807.0623
2013-01-14 14:35:00,149.59,149.62,149.56,149.61,7338.864071474153,77.7664,77.782,77.7508,77.7768,7338.8641
2013-01-14 14:40:00,149.58,149.66,149.57,149.57,9253.350350989149,77.7612,77.8028,77.756,77.756,9253.3504
2013-01-14 14:45:00,149.57,149.63,149.54,149.61,4360.774303339715,77.756,77.7872,77.7404,77.7768,4360.7743
2013-01-14 14:50:00,149.63,149.67,149.6,149.63,6275.260582854711,77.7872,77.808,77.7716,77.7872,6275.2606
2013-01-14 14:55:00,149.63,149.68,149.58,149.65,7019.78302488832,77.7872,77.8132,77.7612,77.7976,7019.783
2013-01-14 15:00:00,149.67,149.76,149.66,149.74,4573.495001063603,77.808,77.8548,77.8028,77.8444,4573.495
2013-01-14 15:05:00,149.75,149.76,149.72,149.73,22867.47500531801,77.8496,77.8548,77.834,77.8392,22867.475
2013-01-14 15:10:00,149.73,149.74,149.71,149.71,5956.179536268878,77.8392,77.8444,77.8288,77.8288,5956.1795
2013-01-14 15:15:00,149.68,149.76,149.68,149.76,4786.215698787491,77.8132,77.8548,77.8132,77.8548,4786.2157
2013-01-14 15:20:00,149.76,149.91,149.74,149.86,9678.791746436927,77.8548,77.9328,77.8444,77.9068,9678.7917
2013-01-14 15:25:00,149.84,149.9,149.81,149.87,5849.819187406933,77.8964,77.9276,77.8808,77.912,5849.8192
2013-01-14 15:30:00,149.89,149.9,149.82,149.87,6700.701978302488,77.9224,77.9276,77.886,77.912,6700.702
2013-01-14 15:35:00,149.88,149.88,149.78,149.78,10742.395235056369,77.9172,77.9172,77.8652,77.8652,10742.3952
2013-01-14 15:40:00,149.82,149.85,149.73,149.76,15847.691980429694,77.886,77.9016,77.8392,77.8548,15847.692
2013-01-14 15:45:00,149.76,149.82,149.7,149.7,20102.105934907464,77.8548,77.886,77.8236,77.8236,20102.1059
2013-01-14 15:50:00,149.75,149.75,149.7,149.75,15422.250584981915,77.8496,77.8496,77.8236,77.8496,15422.2506
2013-01-14 15:55:00,149.75,149.96,149.73,149.95,47117.634545841305,77.8496,77.9588,77.8392,77.9536,47117.6345
2013-01-15 09:30:00,149.48,149.73,149.31,149.62,14571.367794086362,77.7093,77.8392,77.6209,77.782,14571.3678
2013-01-15 09:35:00,149.66,149.77,149.49,149.73,9466.071048713038,77.8028,77.86,77.7145,77.8392,9466.071
2013-01-15 09:40:00,149.73,149.81,149.6,149.72,19038.50244628802,77.8392,77.8808,77.7716,77.834,19038.5024
2013-01-15 09:45:00,149.65,150.02,149.64,149.86,13720.485003190808,77.7976,77.99,77.7924,77.9068,13720.485
2013-01-15 09:50:00,149.95,150.02,149.65,149.75,12550.521165709422,77.9536,77.99,77.7976,77.8496,12550.5212
2013-01-15 09:55:00,149.88,150.1,149.87,149.92,7977.026164645818,77.9172,78.0316,77.912,77.938,7977.0262
2013-01-15 10:00:00,149.86,149.99,149.78,149.94,12656.881514571363,77.9068,77.9744,77.8652,77.9484,12656.8815
2013-01-15 10:05:00,149.96,149.96,149.87,149.96,12975.9625611572,77.9588,77.9588,77.912,77.9588,12975.9626
2013-01-15 10:10:00,149.96,150.0,149.87,149.94,17017.65581791108,77.9588,77.9796,77.912,77.9484,17017.6558
2013-01-15 10:15:00,149.96,149.96,149.87,149.93,14996.80918953414,77.9588,77.9588,77.912,77.9432,14996.8092
2013-01-15 10:20:00,149.92,149.97,149.89,149.95,17549.4575622208,77.938,77.964,77.9224,77.9536,17549.4576
2013-01-15 10:25:00,149.96,149.97,149.89,149.91,17655.817911082744,77.9588,77.964,77.9224,77.9328,17655.8179
2013-01-15 10:30:00,149.93,149.96,149.78,149.9,17974.898957668578,77.9432,77.9588,77.8652,77.9276,17974.899
2013-01-15 10:35:00,149.9,149.91,149.82,149.91,13614.124654328863,77.9276,77.9328,77.886,77.9328,13614.1247
2013-01-15 10:40:00,149.91,149.96,149.8,149.91,17868.538608806633,77.9328,77.9588,77.8756,77.9328,17868.5386
2013-01-15 10:45:00,149.9,149.96,149.9,149.96,16911.295469049135,77.9276,77.9588,77.9276,77.9588,16911.2955
2013-01-15 10:50:00,149.92,149.98,149.85,149.96,18825.78174856413,77.938,77.9692,77.9016,77.9588,18825.7817
2013-01-15 10:55:00,149.93,150.07,149.91,150.03,23399.276749627734,77.9432,78.016,77.9328,77.9952,23399.2767
2013-01-15 11:00:00,150.04,150.15,150.02,150.12,12869.602212295256,78.0004,78.0576,77.99,78.042,12869.6022
2013-01-15 11:05:00,150.11,150.18,149.95,150.09,28291.85279727717,78.0368,78.0732,77.9536,78.0264,28291.8528
2013-01-15 11:10:00,150.07,150.1,149.98,149.99,11699.638374813869,78.016,78.0316,77.9692,77.9744,11699.6384
2013-01-15 11:15:00,149.96,150.08,149.95,150.02,17017.65581791108,77.9588,78.0212,77.9536,77.99,17017.6558
2013-01-15 11:20:00,150.02,150.06,149.99,150.04,16698.574771325246,77.99,78.0108,77.9744,78.0004,16698.5748
2013-01-15 11:25:00,150.05,150.09,149.91,149.91,12231.440119123588,78.0056,78.0264,77.9328,77.9328,12231.4401
2013-01-15 11:30:00,149.92,150.01,149.91,150.01,14677.728142948306,77.938,77.9848,77.9328,77.9848,14677.7281
2013-01-15 11:35:00,150.0,150.1,149.97,150.07,9466.071048713038,77.9796,78.0316,77.964,78.016,9466.071
2013-01-15 11:40:00,150.06,150.09,150.01,150.04,4041.6932567538815,78.0108,78.0264,77.9848,78.0004,4041.6933
2013-01-15 11:45:00,150.06,150.06,149.99,150.03,2871.729419272495,78.0108,78.0108,77.9744,77.9952,2871.7294
2013-01-15 11:50:00,150.01,150.07,149.96,150.06,2659.0087215486064,77.9848,78.016,77.9588,78.0108,2659.0087
2013-01-15 11:55:00,150.07,150.13,150.03,150.07,4679.855349925547,78.016,78.0472,77.9952,78.016,4679.8553
2013-01-15 12:00:00,150.1,150.14,150.05,150.07,7870.665815783875,78.0316,78.0524,78.0056,78.016,7870.6658
2013-01-15 12:05:00,150.06,150.16,150.06,150.15,4148.053605615826,78.0108,78.0628,78.0108,78.0576,4148.0536
2013-01-15 12:10:00,150.14,150.2,150.08,150.16,2552.648372686662,78.0524,78.0836,78.0212,78.0628,2552.6484
2013-01-15 12:15:00,150.1,150.19,150.1,150.18,3509.89151244416,78.0316,78.0784,78.0316,78.0732,3509.8915
2013-01-15 12:20:00,150.2,150.24,150.18,150.21,4148.053605615826,78.0836,78.1044,78.0732,78.0888,4148.0536
2013-01-15 12:25:00,150.18,150.23,150.17,150.2,2446.2880238247176,78.0732,78.0992,78.068,78.0836,2446.288
2013-01-15 12:30:00,150.22,150.43,150.19,150.43,13826.845352052753,78.094,78.2031,78.0784,78.2031,13826.8454
2013-01-15 12:35:00,150.42,150.46,150.35,150.45,12656.881514571363,78.1979,78.2187,78.1615,78.2135,12656.8815
2013-01-15 12:40:00,150.44,150.47,150.38,150.38,7445.224420336098,78.2083,78.2239,78.1771,78.1771,7445.2244
2013-01-15 12:45:00,150.39,150.5,150.37,150.4,7977.026164645818,78.1823,78.2395,78.1719,78.1875,7977.0262
2013-01-15 12:50:00,150.38,150.43,150.38,150.4,4254.41395447777,78.1771,78.2031,78.1771,78.1875,4254.414
2013-01-15 12:55:00,150.4,150.43,150.33,150.36,11805.998723675812,78.1875,78.2031,78.1511,78.1667,11805.9987
2013-01-15 13:00:00,150.38,150.46,150.36,150.42,10423.314188470536,78.1771,78.2187,78.1667,78.1979,10423.3142
2013-01-15 13:05:00,150.42,150.47,150.38,150.44,12975.9625611572,78.1979,78.2239,78.1771,78.2083,12975.9626
2013-01-15 13:10:00,150.43,150.46,150.38,150.38,6168.900233992767,78.2031,78.2187,78.1771,78.1771,6168.9002
2013-01-15 13:15:00,150.36,150.37,150.28,150.36,11061.476281642204,78.1667,78.1719,78.1251,78.1667,11061.4763
2013-01-15 13:20:00,150.34,150.38,150.27,150.35,7764.30546692193,78.1563,78.1771,78.12,78.1615,7764.3055
2013-01-15 13:25:00,150.35,150.35,150.24,150.28,9040.62965326526,78.1615,78.1615,78.1044,78.1251,9040.6297
2013-01-15 13:30:00,150.24,150.32,150.23,150.26,12656.881514571363,78.1044,78.1459,78.0992,78.1148,12656.8815
2013-01-15 13:35:00,150.27,150.36,150.26,150.28,3722.612210168049,78.12,78.1667,78.1148,78.1251,3722.6122
2013-01-15 13:40:00,150.28,150.35,150.25,150.28,6275.260582854711,78.1251,78.1615,78.1096,78.1251,6275.2606
2013-01-15 13:45:00,150.32,150.32,150.22,150.24,3935.332907891937,78.1459,78.1459,78.094,78.1044,3935.3329
2013-01-15 13:50:00,150.27,150.27,150.18,150.25,8508.82790895554,78.12,78.12,78.0732,78.1096,8508.8279
2013-01-15 13:55:00,150.28,150.28,150.17,150.22,5211.657094235268,78.1251,78.1251,78.068,78.094,5211.6571
2013-01-15 14:00:00,150.23,150.23,150.15,150.19,11061.476281642204,78.0992,78.0992,78.0576,78.0784,11061.4763
2013-01-15 14:05:00,150.2,150.21,150.09,150.19,7551.584769198042,78.0836,78.0888,78.0264,78.0784,7551.5848
2013-01-15 14:10:00,150.14,150.23,150.07,150.14,3935.332907891937,78.0524,78.0992,78.016,78.0524,3935.3329
2013-01-15 14:15:00,150.15,150.2,150.12,150.16,3828.972559029993,78.0576,78.0836,78.042,78.0628,3828.9726
2013-01-15 14:20:00,150.15,150.21,150.14,150.21,9359.710699851094,78.0576,78.0888,78.0524,78.0888,9359.7107
2013-01-15 14:25:00,150.2,150.23,150.07,150.09,17336.736864496914,78.0836,78.0992,78.016,78.0264,17336.7369
2013-01-15 14:30:00,150.08,150.13,150.07,150.09,6275.260582854711,78.0212,78.0472,78.016,78.0264,6275.2606
2013-01-15 14:35:00,150.08,150.14,150.06,150.07,4041.6932567538815,78.0212,78.0524,78.0108,78.016,4041.6933
2013-01-15 14:40:00,150.08,150.14,150.06,150.07,8402.467560093595,78.0212,78.0524,78.0108,78.016,8402.4676
2013-01-15 14:45:00,150.08,150.29,150.08,150.25,6275.260582854711,78.0212,78.1303,78.0212,78.1096,6275.2606
2013-01-15 14:50:00,150.27,150.34,150.26,150.26,7232.503722612209,78.12,78.1563,78.1148,78.1148,7232.5037
2013-01-15 14:55:00,150.23,150.35,150.22,150.35,8296.107211231652,78.0992,78.1615,78.094,78.1615,8296.1072
2013-01-15 15:00:00,150.35,150.51,150.35,150.49,14996.80918953414,78.1615,78.2447,78.1615,78.2343,14996.8092
2013-01-15 15:05:00,150.48,150.52,150.43,150.5,7764.30546692193,78.2291,78.2499,78.2031,78.2395,7764.3055
2013-01-15 15:10:00,150.5,150.5,150.38,150.42,15634.971282705805,78.2395,78.2395,78.1771,78.1979,15634.9713
2013-01-15 15:15:00,150.43,150.43,150.38,150.39,8296.107211231652,78.2031,78.2031,78.1771,78.1823,8296.1072
2013-01-15 15:20:00,150.4,150.43,150.37,150.38,13933.205700914696,78.1875,78.2031,78.1719,78.1771,13933.2057
2013-01-15 15:25:00,150.38,150.43,150.38,150.42,12444.160816847478,78.1771,78.2031,78.1771,78.1979,12444.1608
2013-01-15 15:30:00,150.43,150.58,150.41,150.5,17124.016166773024,78.2031,78.2811,78.1927,78.2395,17124.0162
2013-01-15 15:35:00,150.51,150.54,150.43,150.45,12763.24186343331,78.2447,78.2603,78.2031,78.2135,12763.2419
2013-01-15 15:40:00,150.45,150.51,150.41,150.49,26590.087215486063,78.2135,78.2447,78.1927,78.2343,26590.0872
2013-01-15 15:45:00,150.5,150.62,150.48,150.57,24888.321633694955,78.2395,78.3019,78.2291,78.2759,24888.3216
2013-01-15 15:50:00,150.58,150.62,150.45,150.59,50840.24675600935,78.2811,78.3019,78.2135,78.2863,50840.2468
2013-01-15 15:55:00,150.6,150.86,150.58,150.58,125292.49095937032,78.2915,78.4267,78.2811,78.2811,125292.491
2013-01-16 09:30:00,150.01,150.23,149.65,149.65,27228.249308657727,77.9848,78.0992,77.7976,77.7976,27228.2493
2013-01-16 09:35:00,149.64,150.07,149.61,149.95,23292.91640076579,77.7924,78.016,77.7768,77.9536,23292.9164
2013-01-16 09:40:00,149.95,150.09,149.87,149.98,4998.93639651138,77.9536,78.0264,77.912,77.9692,4998.9364
2013-01-16 09:45:00,149.98,150.26,149.87,150.18,7232.503722612209,77.9692,78.1148,77.912,78.0732,7232.5037
2013-01-16 09:50:00,150.23,150.32,149.94,150.23,9146.990002127206,78.0992,78.1459,77.9484,78.0992,9146.99
2013-01-16 09:55:00,150.22,150.52,150.06,150.43,5849.819187406933,78.094,78.2499,78.0108,78.2031,5849.8192
2013-01-16 10:00:00,150.47,150.69,150.42,150.69,4679.855349925547,78.2239,78.3383,78.1979,78.3383,4679.8553
2013-01-16 10:05:00,150.71,150.71,150.34,150.37,5637.098489683045,78.3487,78.3487,78.1563,78.1719,5637.0985
2013-01-16 10:10:00,150.5,150.62,150.48,150.57,3297.170814720272,78.2395,78.3019,78.2291,78.2759,3297.1708
2013-01-16 10:15:00,150.56,150.67,150.39,150.43,10848.755583918311,78.2707,78.3279,78.1823,78.2031,10848.7556
2013-01-16 10:20:00,150.39,150.48,150.3,150.43,8402.467560093595,78.1823,78.2291,78.1355,78.2031,8402.4676
2013-01-16 10:25:00,150.38,150.44,150.28,150.44,2978.089768134439,78.1771,78.2083,78.1251,78.2083,2978.0898
2013-01-16 10:30:00,150.38,150.47,150.23,150.23,3403.531163582216,78.1771,78.2239,78.0992,78.0992,3403.5312
2013-01-16 10:35:00,150.3,150.3,150.2,150.29,2978.089768134439,78.1355,78.1355,78.0836,78.1303,2978.0898
2013-01-16 10:40:00,150.26,150.38,150.25,150.36,4041.6932567538815,78.1148,78.1771,78.1096,78.1667,4041.6933
2013-01-16 10:45:00,150.42,150.7,150.38,150.7,170176.5581791108,78.1979,78.3435,78.1771,78.3435,170176.5582
2013-01-16 10:50:00,150.65,150.7,150.54,150.57,8827.908955541372,78.3175,78.3435,78.2603,78.2759,8827.909
2013-01-16 10:55:00,150.57,150.61,150.38,150.43,115613.6992129334,78.2759,78.2967,78.1771,78.2031,115613.6992
2013-01-16 11:00:00,150.44,150.5,150.36,150.38,2552.648372686662,78.2083,78.2395,78.1667,78.1771,2552.6484
2013-01-16 11:05:00,150.41,150.57,150.36,150.51,8296.107211231652,78.1927,78.2759,78.1667,78.2447,8296.1072
2013-01-16 11:10:00,150.57,150.6,150.51,150.56,4679.855349925547,78.2759,78.2915,78.2447,78.2707,4679.8553
2013-01-16 11:15:00,150.57,150.62,150.55,150.55,3403.531163582216,78.2759,78.3019,78.2655,78.2655,3403.5312
2013-01-16 11:20:00,150.61,150.62,150.48,150.5,7445.224420336098,78.2967,78.3019,78.2291,78.2395,7445.2244
2013-01-16 11:25:00,150.59,150.59,150.44,150.44,1808.125930653052,78.2863,78.2863,78.2083,78.2083,1808.1259
2013-01-16 11:30:00,150.43,150.47,150.41,150.43,1808.125930653052,78.2031,78.2239,78.1927,78.2031,1808.1259
2013-01-16 11:35:00,150.41,150.48,150.38,150.38,3084.450116996384,78.1927,78.2291,78.1771,78.1771,3084.4501
2013-01-16 11:40:00,150.42,150.42,150.38,150.4,1914.4862795149968,78.1979,78.1979,78.1771,78.1875,1914.4863
2013-01-16 11:45:00,150.42,150.44,150.38,150.38,3403.531163582216,78.1979,78.2083,78.1771,78.1771,3403.5312
2013-01-16 11:50:00,150.39,150.45,150.35,150.39,2339.9276749627734,78.1823,78.2135,78.1615,78.1823,2339.9277
2013-01-16 11:55:00,150.38,150.39,150.29,150.32,1808.125930653052,78.1771,78.1823,78.1303,78.1459,1808.1259
2013-01-16 12:00:00,150.29,150.41,150.29,150.32,3616.251861306104,78.1303,78.1927,78.1303,78.1459,3616.2519
2013-01-16 12:05:00,150.3,150.3,150.09,150.09,12975.9625611572,78.1355,78.1355,78.0264,78.0264,12975.9626
2013-01-16 12:10:00,150.12,150.14,150.0,150.07,8083.386513507763,78.042,78.0524,77.9796,78.016,8083.3865
2013-01-16 12:15:00,150.07,150.1,149.97,149.97,4254.41395447777,78.016,78.0316,77.964,77.964,4254.414
2013-01-16 12:20:00,149.94,149.95,149.9,149.93,4467.134652201658,77.9484,77.9536,77.9276,77.9432,4467.1347
2013-01-16 12:25:00,149.9,149.91,149.82,149.82,5637.098489683045,77.9276,77.9328,77.886,77.886,5637.0985
2013-01-16 12:30:00,149.83,149.94,149.78,149.94,6700.701978302488,77.8912,77.9484,77.8652,77.9484,6700.702
2013-01-16 12:35:00,149.95,150.01,149.94,150.01,3616.251861306104,77.9536,77.9848,77.9484,77.9848,3616.2519
2013-01-16 12:40:00,150.03,150.03,149.86,149.9,6062.539885130822,77.9952,77.9952,77.9068,77.9276,6062.5399
2013-01-16 12:45:00,149.92,150.03,149.9,150.02,4360.774303339715,77.938,77.9952,77.9276,77.99,4360.7743
2013-01-16 12:50:00,150.05,150.22,150.02,150.22,10955.115932780258,78.0056,78.094,77.99,78.094,10955.1159
2013-01-16 12:55:00,150.21,150.26,150.18,150.22,5743.45883854499,78.0888,78.1148,78.0732,78.094,5743.4588
2013-01-16 13:00:00,150.23,150.23,150.07,150.13,6487.9812805786,78.0992,78.0992,78.016,78.0472,6487.9813
2013-01-16 13:05:00,150.12,150.2,150.08,150.2,1808.125930653052,78.042,78.0836,78.0212,78.0836,1808.1259
2013-01-16 13:10:00,150.17,150.18,150.11,150.14,2765.36907041055,78.068,78.0732,78.0368,78.0524,2765.3691
2013-01-16 13:15:00,150.12,150.18,150.03,150.18,5849.819187406933,78.042,78.0732,77.9952,78.0732,5849.8192
2013-01-16 13:20:00,150.21,150.23,150.09,150.13,4041.6932567538815,78.0888,78.0992,78.0264,78.0472,4041.6933
2013-01-16 13:25:00,150.13,150.14,149.96,149.99,4573.495001063603,78.0472,78.0524,77.9588,77.9744,4573.495
2013-01-16 13:30:00,150.01,150.04,149.96,150.02,1595.4052329291635,77.9848,78.0004,77.9588,77.99,1595.4052
2013-01-16 13:35:00,150.01,150.06,149.98,150.0,3722.612210168049,77.9848,78.0108,77.9692,77.9796,3722.6122
2013-01-16 13:40:00,150.01,150.05,149.9,149.96,4148.053605615826,77.9848,78.0056,77.9276,77.9588,4148.0536
2013-01-16 13:45:00,149.95,149.98,149.92,149.95,5318.017443097213,77.9536,77.9692,77.938,77.9536,5318.0174
2013-01-16 13:50:00,149.91,149.95,149.84,149.89,5211.657094235268,77.9328,77.9536,77.8964,77.9224,5211.6571
2013-01-16 13:55:00,149.92,149.95,149.9,149.95,1808.125930653052,77.938,77.9536,77.9276,77.9536,1808.1259
2013-01-16 14:00:00,149.96,150.01,149.93,149.97,4148.053605615826,77.9588,77.9848,77.9432,77.964,4148.0536
2013-01-16 14:05:00,150.05,150.05,149.98,150.03,10742.395235056369,78.0056,78.0056,77.9692,77.9952,10742.3952
2013-01-16 14:10:00,150.05,150.07,150.0,150.0,8189.746862369707,78.0056,78.016,77.9796,77.9796,8189.7469
2013-01-16 14:15:00,149.98,150.03,149.98,150.0,4148.053605615826,77.9692,77.9952,77.9692,77.9796,4148.0536
2013-01-16 14:20:00,149.98,150.03,149.93,150.03,8402.467560093595,77.9692,77.9952,77.9432,77.9952,8402.4676
2013-01-16 14:25:00,150.06,150.07,150.0,150.01,3935.332907891937,78.0108,78.016,77.9796,77.9848,3935.3329
2013-01-16 14:30:00,150.02,150.02,149.96,149.98,6062.539885130822,77.99,77.99,77.9588,77.9692,6062.5399
2013-01-16 14:35:00,149.98,150.07,149.98,150.07,59880.87640927461,77.9692,78.016,77.9692,78.016,59880.8764
2013-01-16 14:40:00,150.07,150.1,150.05,150.1,3616.251861306104,78.016,78.0316,78.0056,78.0316,3616.2519
2013-01-16 14:45:00,150.09,150.1,150.05,150.06,5211.657094235268,78.0264,78.0316,78.0056,78.0108,5211.6571
2013-01-16 14:50:00,150.07,150.13,150.07,150.07,7232.503722612209,78.016,78.0472,78.016,78.016,7232.5037
2013-01-16 14:55:00,150.07,150.09,150.01,150.02,12550.521165709422,78.016,78.0264,77.9848,77.99,12550.5212
2013-01-16 15:00:00,150.05,150.1,150.01,150.09,8827.908955541372,78.0056,78.0316,77.9848,78.0264,8827.909
2013-01-16 15:05:00,150.09,150.16,150.05,150.07,17017.65581791108,78.0264,78.0628,78.0056,78.016,17017.6558
2013-01-16 15:10:00,150.08,150.11,150.07,150.09,7232.503722612209,78.0212,78.0368,78.016,78.0264,7232.5037
2013-01-16 15:15:00,150.09,150.13,150.08,150.13,9040.62965326526,78.0264,78.0472,78.0212,78.0472,9040.6297
2013-01-16 15:20:00,150.12,150.16,150.08,150.1,13933.205700914696,78.042,78.0628,78.0212,78.0316,13933.2057
2013-01-16 15:25:00,150.09,150.16,150.09,150.1,21910.23186556052,78.0264,78.0628,78.0264,78.0316,21910.2319
2013-01-16 15:30:00,150.11,150.14,150.09,150.1,13826.845352052753,78.0368,78.0524,78.0264,78.0316,13826.8454
2013-01-16 15:35:00,150.11,150.14,150.05,150.1,15103.169538396083,78.0368,78.0524,78.0056,78.0316,15103.1695
2013-01-16 15:40:00,150.1,150.14,150.07,150.1,14358.647096362474,78.0316,78.0524,78.016,78.0316,14358.6471
2013-01-16 15:45:00,150.11,150.15,150.07,150.13,25845.564773452454,78.0368,78.0576,78.016,78.0472,25845.5648
2013-01-16 15:50:00,150.12,150.13,150.07,150.11,21591.15081897468,78.042,78.0472,78.016,78.0368,21591.1508
2013-01-16 15:55:00,150.08,150.19,149.98,150.09,135609.44479897892,78.0212,78.0784,77.9692,78.0264,135609.4448
2013-01-17 09:30:00,150.89,150.89,150.52,150.58,33078.06849606466,78.4423,78.4423,78.2499,78.2811,33078.0685
2013-01-17 09:35:00,150.61,150.73,150.54,150.61,7551.584769198042,78.2967,78.3591,78.2603,78.2967,7551.5848
2013-01-17 09:40:00,150.6,150.6,150.39,150.57,3935.332907891937,78.2915,78.2915,78.1823,78.2759,3935.3329
2013-01-17 09:45:00,150.45,150.51,150.32,150.32,2446.2880238247176,78.2135,78.2447,78.1459,78.1459,2446.288
2013-01-17 09:50:00,150.37,150.46,150.29,150.29,3935.332907891937,78.1719,78.2187,78.1303,78.1303,3935.3329
2013-01-17 09:55:00,150.26,150.39,150.25,150.25,3297.170814720272,78.1148,78.1823,78.1096,78.1096,3297.1708
2013-01-17 10:00:00,150.23,150.42,149.95,150.25,12763.24186343331,78.0992,78.1979,77.9536,78.1096,12763.2419
2013-01-17 10:05:00,150.29,150.38,150.22,150.38,2871.729419272495,78.1303,78.1771,78.094,78.1771,2871.7294
2013-01-17 10:10:00,150.46,150.47,150.38,150.46,2871.729419272495,78.2187,78.2239,78.1771,78.2187,2871.7294
2013-01-17 10:15:00,150.48,150.53,150.38,150.53,4573.495001063603,78.2291,78.2551,78.1771,78.2551,4573.495
2013-01-17 10:20:00,150.53,150.62,150.49,150.52,7126.143373750265,78.2551,78.3019,78.2343,78.2499,7126.1434
2013-01-17 10:25:00,150.49,150.49,150.36,150.48,7338.864071474153,78.2343,78.2343,78.1667,78.2291,7338.8641
2013-01-17 10:30:00,150.44,150.49,150.43,150.48,4041.6932567538815,78.2083,78.2343,78.2031,78.2291,4041.6933
2013-01-17 10:35:00,150.49,150.49,150.37,150.42,7977.026164645818,78.2343,78.2343,78.1719,78.1979,7977.0262
2013-01-17 10:40:00,150.42,150.66,150.42,150.62,12444.160816847478,78.1979,78.3227,78.1979,78.3019,12444.1608
2013-01-17 10:45:00,150.66,150.66,150.54,150.58,3297.170814720272,78.3227,78.3227,78.2603,78.2811,3297.1708
2013-01-17 10:50:00,150.61,150.63,150.48,150.52,7126.143373750265,78.2967,78.3071,78.2291,78.2499,7126.1434
2013-01-17 10:55:00,150.53,150.58,150.37,150.49,8721.54860667943,78.2551,78.2811,78.1719,78.2343,8721.5486
2013-01-17 11:00:00,150.54,150.57,150.47,150.52,5956.179536268878,78.2603,78.2759,78.2239,78.2499,5956.1795
2013-01-17 11:05:00,150.49,150.51,150.49,150.5,2871.729419272495,78.2343,78.2447,78.2343,78.2395,2871.7294
2013-01-17 11:10:00,150.5,150.52,150.43,150.43,2446.2880238247176,78.2395,78.2499,78.2031,78.2031,2446.288
2013-01-17 11:15:00,150.5,150.51,150.42,150.42,2127.206977238885,78.2395,78.2447,78.1979,78.1979,2127.207
2013-01-17 11:20:00,150.41,150.51,150.41,150.48,1808.125930653052,78.1927,78.2447,78.1927,78.2291,1808.1259
2013-01-17 11:25:00,150.45,150.53,150.44,150.5,8615.188257817485,78.2135,78.2551,78.2083,78.2395,8615.1883
2013-01-17 11:30:00,150.5,150.52,150.44,150.51,3190.8104658583275,78.2395,78.2499,78.2083,78.2447,3190.8105
2013-01-17 11:35:00,150.52,150.54,150.42,150.53,6807.062327164432,78.2499,78.2603,78.1979,78.2551,6807.0623
2013-01-17 11:40:00,150.51,150.54,150.47,150.47,4679.855349925547,78.2447,78.2603,78.2239,78.2239,4679.8553
2013-01-17 11:45:00,150.51,150.54,150.44,150.47,4786.215698787491,78.2447,78.2603,78.2083,78.2239,4786.2157
2013-01-17 11:50:00,150.5,150.56,150.47,150.54,4786.215698787491,78.2395,78.2707,78.2239,78.2603,4786.2157
2013-01-17 11:55:00,150.51,150.58,150.48,150.48,4360.774303339715,78.2447,78.2811,78.2291,78.2291,4360.7743
2013-01-17 12:00:00,150.51,150.58,150.47,150.58,3935.332907891937,78.2447,78.2811,78.2239,78.2811,3935.3329
2013-01-17 12:05:00,150.61,150.61,150.54,150.54,19889.38523718357,78.2967,78.2967,78.2603,78.2603,19889.3852
2013-01-17 12:10:00,150.52,150.57,150.52,150.52,2233.567326100829,78.2499,78.2759,78.2499,78.2499,2233.5673
2013-01-17 12:15:00,150.52,150.55,150.49,150.51,4786.215698787491,78.2499,78.2655,78.2343,78.2447,4786.2157
2013-01-17 12:20:00,150.52,150.54,150.47,150.54,4998.93639651138,78.2499,78.2603,78.2239,78.2603,4998.9364
2013-01-17 12:25:00,150.56,150.7,150.54,150.57,9040.62965326526,78.2707,78.3435,78.2603,78.2759,9040.6297
2013-01-17 12:30:00,150.56,150.67,150.56,150.67,3190.8104658583275,78.2707,78.3279,78.2707,78.3279,3190.8105
2013-01-17 12:35:00,150.68,150.71,150.64,150.66,7657.945118059986,78.3331,78.3487,78.3123,78.3227,7657.9451
2013-01-17 12:40:00,150.64,150.67,150.63,150.67,1489.0448840672195,78.3123,78.3279,78.3071,78.3279,1489.0449
2013-01-17 12:45:00,150.66,150.7,150.65,150.69,2446.2880238247176,78.3227,78.3435,78.3175,78.3383,2446.288
2013-01-17 12:50:00,150.68,150.7,150.54,150.54,6700.701978302488,78.3331,78.3435,78.2603,78.2603,6700.702
2013-01-17 12:55:00,150.54,150.56,150.5,150.53,6807.062327164432,78.2603,78.2707,78.2395,78.2551,6807.0623
2013-01-17 13:00:00,150.54,150.55,150.48,150.54,11912.359072537756,78.2603,78.2655,78.2291,78.2603,11912.3591
2013-01-17 13:05:00,150.51,150.58,150.51,150.54,5637.098489683045,78.2447,78.2811,78.2447,78.2603,5637.0985
2013-01-17 13:10:00,150.55,150.57,150.52,150.54,4467.134652201658,78.2655,78.2759,78.2499,78.2603,4467.1347
2013-01-17 13:15:00,150.54,150.54,150.5,150.5,3616.251861306104,78.2603,78.2603,78.2395,78.2395,3616.2519
2013-01-17 13:20:00,150.48,150.52,150.44,150.51,2871.729419272495,78.2291,78.2499,78.2083,78.2447,2871.7294
2013-01-17 13:25:00,150.53,150.58,150.46,150.52,4467.134652201658,78.2551,78.2811,78.2187,78.2499,4467.1347
2013-01-17 13:30:00,150.52,150.55,150.49,150.53,2233.567326100829,78.2499,78.2655,78.2343,78.2551,2233.5673
2013-01-17 13:35:00,150.52,150.57,150.5,150.57,2871.729419272495,78.2499,78.2759,78.2395,78.2759,2871.7294
2013-01-17 13:40:00,150.54,150.69,150.54,150.69,3084.450116996384,78.2603,78.3383,78.2603,78.3383,3084.4501
2013-01-17 13:45:00,150.69,150.71,150.67,150.67,3722.612210168049,78.3383,78.3487,78.3279,78.3279,3722.6122
2013-01-17 13:50:00,150.67,150.73,150.64,150.7,10423.314188470536,78.3279,78.3591,78.3123,78.3435,10423.3142
2013-01-17 13:55:00,150.69,150.8,150.69,150.8,3935.332907891937,78.3383,78.3955,78.3383,78.3955,3935.3329
2013-01-17 14:00:00,150.75,150.81,150.72,150.8,5318.017443097213,78.3695,78.4007,78.3539,78.3955,5318.0174
2013-01-17 14:05:00,150.76,150.81,150.73,150.77,4254.41395447777,78.3747,78.4007,78.3591,78.3799,4254.414
2013-01-17 14:10:00,150.77,150.82,150.77,150.82,4360.774303339715,78.3799,78.4059,78.3799,78.4059,4360.7743
2013-01-17 14:15:00,150.82,150.85,150.81,150.85,6275.260582854711,78.4059,78.4215,78.4007,78.4215,6275.2606
2013-01-17 14:20:00,150.85,150.85,150.73,150.73,17868.538608806633,78.4215,78.4215,78.3591,78.3591,17868.5386
2013-01-17 14:25:00,150.74,150.74,150.63,150.63,3616.251861306104,78.3643,78.3643,78.3071,78.3071,3616.2519
2013-01-17 14:30:00,150.63,150.71,150.62,150.7,6913.422676026376,78.3071,78.3487,78.3019,78.3435,6913.4227
2013-01-17 14:35:00,150.69,150.7,150.66,150.68,5530.738140821101,78.3383,78.3435,78.3227,78.3331,5530.7381
2013-01-17 14:40:00,150.67,150.75,150.67,150.7,7551.584769198042,78.3279,78.3695,78.3279,78.3435,7551.5848
2013-01-17 14:45:00,150.7,150.7,150.64,150.66,6700.701978302488,78.3435,78.3435,78.3123,78.3227,6700.702
2013-01-17 14:50:00,150.63,150.68,150.56,150.56,6062.539885130822,78.3071,78.3331,78.2707,78.2707,6062.5399
2013-01-17 14:55:00,150.57,150.57,150.5,150.52,7764.30546692193,78.2759,78.2759,78.2395,78.2499,7764.3055
2013-01-17 15:00:00,150.53,150.58,150.51,150.57,12869.602212295256,78.2551,78.2811,78.2447,78.2759,12869.6022
2013-01-17 15:05:00,150.58,150.61,150.55,150.59,3509.89151244416,78.2811,78.2967,78.2655,78.2863,3509.8915
2013-01-17 15:10:00,150.61,150.63,150.55,150.6,5318.017443097213,78.2967,78.3071,78.2655,78.2915,5318.0174
2013-01-17 15:15:00,150.55,150.62,150.55,150.6,4041.6932567538815,78.2655,78.3019,78.2655,78.2915,4041.6933
2013-01-17 15:20:00,150.59,150.59,150.48,150.53,6700.701978302488,78.2863,78.2863,78.2291,78.2551,6700.702
2013-01-17 15:25:00,150.51,150.6,150.49,150.58,7764.30546692193,78.2447,78.2915,78.2343,78.2811,7764.3055
2013-01-17 15:30:00,150.59,150.65,150.54,150.64,20846.62837694108,78.2863,78.3175,78.2603,78.3123,20846.6284
2013-01-17 15:35:00,150.66,150.67,150.62,150.65,26377.366517762173,78.3227,78.3279,78.3019,78.3175,26377.3665
2013-01-17 15:40:00,150.67,150.69,150.63,150.68,13614.124654328863,78.3279,78.3383,78.3071,78.3331,13614.1247
2013-01-17 15:45:00,150.68,150.68,150.54,150.54,17868.538608806633,78.3331,78.3331,78.2603,78.2603,17868.5386
2013-01-17 15:50:00,150.54,150.54,150.41,150.42,17017.65581791108,78.2603,78.2603,78.1927,78.1979,17017.6558
2013-01-17 15:55:00,150.41,150.48,150.29,150.33,45309.50861518825,78.1927,78.2291,78.1303,78.1511,45309.5086
2013-01-18 09:30:00,150.16,150.38,149.8,150.06,276855.9880876409,78.0628,78.1771,77.8756,78.0108,276855.9881
2013-01-18 09:35:00,150.04,150.04,149.57,149.57,7657.945118059986,78.0004,78.0004,77.756,77.756,7657.9451
2013-01-18 09:40:00,149.62,149.64,149.44,149.44,7232.503722612209,77.782,77.7924,77.6885,77.6885,7232.5037
2013-01-18 09:45:00,149.45,149.59,149.34,149.59,14677.728142948306,77.6937,77.7664,77.6365,77.7664,14677.7281
2013-01-18 09:50:00,149.55,149.74,149.5,149.6,9040.62965326526,77.7456,77.8444,77.7197,77.7716,9040.6297
2013-01-18 09:55:00,149.58,150.08,149.58,150.08,15209.529887258028,77.7612,78.0212,77.7612,78.0212,15209.5299
2013-01-18 10:00:00,150.13,150.13,149.91,149.94,10529.67453733248,78.0472,78.0472,77.9328,77.9484,10529.6745
2013-01-18 10:05:00,150.0,150.01,149.91,149.96,6381.620931716655,77.9796,77.9848,77.9328,77.9588,6381.6209
2013-01-18 10:10:00,149.95,150.11,149.93,150.1,5743.45883854499,77.9536,78.0368,77.9432,78.0316,5743.4588
2013-01-18 10:15:00,150.07,150.14,150.02,150.02,8508.82790895554,78.016,78.0524,77.99,77.99,8508.8279
2013-01-18 10:20:00,150.01,150.08,149.91,149.92,8934.269304403317,77.9848,78.0212,77.9328,77.938,8934.2693
2013-01-18 10:25:00,149.96,149.98,149.92,149.94,3190.8104658583275,77.9588,77.9692,77.938,77.9484,3190.8105
2013-01-18 10:30:00,149.92,150.01,149.9,149.98,5637.098489683045,77.938,77.9848,77.9276,77.9692,5637.0985
2013-01-18 10:35:00,149.97,150.04,149.94,150.04,6275.260582854711,77.964,78.0004,77.9484,78.0004,6275.2606
2013-01-18 10:40:00,149.99,150.02,149.86,149.91,7445.224420336098,77.9744,77.99,77.9068,77.9328,7445.2244
2013-01-18 10:45:00,149.96,149.96,149.77,149.78,4148.053605615826,77.9588,77.9588,77.86,77.8652,4148.0536
2013-01-18 10:50:00,149.8,149.91,149.78,149.87,5105.296745373324,77.8756,77.9328,77.8652,77.912,5105.2967
2013-01-18 10:55:00,149.87,149.89,149.79,149.79,11167.836630504144,77.912,77.9224,77.8704,77.8704,11167.8366
2013-01-18 11:00:00,149.78,149.82,149.61,149.67,9359.710699851094,77.8652,77.886,77.7768,77.808,9359.7107
2013-01-18 11:05:00,149.7,149.99,149.63,149.7,54988.30036162518,77.8236,77.9744,77.7872,77.8236,54988.3004
2013-01-18 11:10:00,149.65,149.76,149.63,149.73,9359.710699851094,77.7976,77.8548,77.7872,77.8392,9359.7107
2013-01-18 11:15:00,149.74,149.84,149.73,149.83,5743.45883854499,77.8444,77.8964,77.8392,77.8912,5743.4588
2013-01-18 11:20:00,149.76,149.87,149.76,149.84,5530.738140821101,77.8548,77.912,77.8548,77.8964,5530.7381
2013-01-18 11:25:00,149.86,149.87,149.76,149.77,52754.73303552435,77.9068,77.912,77.8548,77.86,52754.733
2013-01-18 11:30:00,149.8,149.81,149.73,149.73,6275.260582854711,77.8756,77.8808,77.8392,77.8392,6275.2606
2013-01-18 11:35:00,149.73,149.78,149.72,149.72,9891.512444160817,77.8392,77.8652,77.834,77.834,9891.5124
2013-01-18 11:40:00,149.72,149.76,149.7,149.73,21059.34907466496,77.834,77.8548,77.8236,77.8392,21059.3491
2013-01-18 11:45:00,149.72,149.73,149.57,149.65,8189.746862369707,77.834,77.8392,77.756,77.7976,8189.7469
2013-01-18 11:50:00,149.65,149.71,149.61,149.69,2552.648372686662,77.7976,77.8288,77.7768,77.8184,2552.6484
2013-01-18 11:55:00,149.7,149.72,149.6,149.7,5956.179536268878,77.8236,77.834,77.7716,77.8236,5956.1795
2013-01-18 12:00:00,149.72,149.85,149.71,149.78,22335.67326100829,77.834,77.9016,77.8288,77.8652,22335.6733
2013-01-18 12:05:00,149.81,149.81,149.74,149.79,4573.495001063603,77.8808,77.8808,77.8444,77.8704,4573.495
2013-01-18 12:10:00,149.79,149.83,149.75,149.75,3190.8104658583275,77.8704,77.8912,77.8496,77.8496,3190.8105
2013-01-18 12:15:00,149.75,149.75,149.64,149.66,3935.332907891937,77.8496,77.8496,77.7924,77.8028,3935.3329
2013-01-18 12:20:00,149.63,149.73,149.6,149.67,3828.972559029993,77.7872,77.8392,77.7716,77.808,3828.9726
2013-01-18 12:25:00,149.67,149.67,149.6,149.62,3084.450116996384,77.808,77.808,77.7716,77.782,3084.4501
2013-01-18 12:30:00,149.59,149.63,149.54,149.55,4892.576047649435,77.7664,77.7872,77.7404,77.7456,4892.576
2013-01-18 12:35:00,149.55,149.56,149.45,149.45,4041.6932567538815,77.7456,77.7508,77.6937,77.6937,4041.6933
2013-01-18 12:40:00,149.46,149.53,149.4,149.48,3297.170814720272,77.6989,77.7353,77.6677,77.7093,3297.1708
2013-01-18 12:45:00,149.45,149.48,149.44,149.48,1808.125930653052,77.6937,77.7093,77.6885,77.7093,1808.1259
2013-01-18 12:50:00,149.46,149.56,149.43,149.55,2659.0087215486064,77.6989,77.7508,77.6833,77.7456,2659.0087
2013-01-18 12:55:00,149.51,149.52,149.45,149.51,4041.6932567538815,77.7249,77.7301,77.6937,77.7249,4041.6933
2013-01-18 13:00:00,149.51,149.58,149.49,149.57,3616.251861306104,77.7249,77.7612,77.7145,77.756,3616.2519
2013-01-18 13:05:00,149.58,149.65,149.56,149.61,9253.350350989149,77.7612,77.7976,77.7508,77.7768,9253.3504
2013-01-18 13:10:00,149.63,149.64,149.61,149.61,3084.450116996384,77.7872,77.7924,77.7768,77.7768,3084.4501
2013-01-18 13:15:00,149.63,149.65,149.59,149.62,5637.098489683045,77.7872,77.7976,77.7664,77.782,5637.0985
2013-01-18 13:20:00,149.65,149.65,149.56,149.56,3935.332907891937,77.7976,77.7976,77.7508,77.7508,3935.3329
2013-01-18 13:25:00,149.57,149.6,149.52,149.52,4467.134652201658,77.756,77.7716,77.7301,77.7301,4467.1347
2013-01-18 13:30:00,149.51,149.51,149.44,149.44,4360.774303339715,77.7249,77.7249,77.6885,77.6885,4360.7743
2013-01-18 13:35:00,149.43,149.46,149.42,149.44,2339.9276749627734,77.6833,77.6989,77.6781,77.6885,2339.9277
2013-01-18 13:40:00,149.44,149.46,149.4,149.43,2446.2880238247176,77.6885,77.6989,77.6677,77.6833,2446.288
2013-01-18 13:45:00,149.4,149.42,149.39,149.42,4360.774303339715,77.6677,77.6781,77.6625,77.6781,4360.7743
2013-01-18 13:50:00,149.4,149.4,149.37,149.37,3935.332907891937,77.6677,77.6677,77.6521,77.6521,3935.3329
2013-01-18 13:55:00,149.35,149.49,149.35,149.4,30738.14082110189,77.6417,77.7145,77.6417,77.6677,30738.1408
2013-01-18 14:00:00,149.41,149.42,149.38,149.4,4148.053605615826,77.6729,77.6781,77.6573,77.6677,4148.0536
2013-01-18 14:05:00,149.41,149.42,149.38,149.4,5318.017443097213,77.6729,77.6781,77.6573,77.6677,5318.0174
2013-01-18 14:10:00,149.39,149.52,149.37,149.51,4786.215698787491,77.6625,77.7301,77.6521,77.7249,4786.2157
2013-01-18 14:15:00,149.51,149.51,149.4,149.4,5105.296745373324,77.7249,77.7249,77.6677,77.6677,5105.2967
2013-01-18 14:20:00,149.43,149.44,149.37,149.38,5424.377791959157,77.6833,77.6885,77.6521,77.6573,5424.3778
2013-01-18 14:25:00,149.41,149.44,149.37,149.39,4254.41395447777,77.6729,77.6885,77.6521,77.6625,4254.414
2013-01-18 14:30:00,149.43,149.43,149.35,149.37,4041.6932567538815,77.6833,77.6833,77.6417,77.6521,4041.6933
2013-01-18 14:35:00,149.37,149.47,149.37,149.45,4573.495001063603,77.6521,77.7041,77.6521,77.6937,4573.495
2013-01-18 14:40:00,149.46,149.52,149.43,149.46,4041.6932567538815,77.6989,77.7301,77.6833,77.6989,4041.6933
2013-01-18 14:45:00,149.47,149.47,149.42,149.42,1595.4052329291635,77.7041,77.7041,77.6781,77.6781,1595.4052
2013-01-18 14:50:00,149.42,149.42,149.36,149.39,3935.332907891937,77.6781,77.6781,77.6469,77.6625,3935.3329
2013-01-18 14:55:00,149.37,149.43,149.33,149.36,6594.341629440543,77.6521,77.6833,77.6313,77.6469,6594.3416
2013-01-18 15:00:00,149.38,149.4,149.35,149.36,7870.665815783875,77.6573,77.6677,77.6417,77.6469,7870.6658
2013-01-18 15:05:00,149.38,149.55,149.37,149.55,21378.4301212508,77.6573,77.7456,77.6521,77.7456,21378.4301
2013-01-18 15:10:00,149.55,149.57,149.49,149.51,9891.512444160817,77.7456,77.756,77.7145,77.7249,9891.5124
2013-01-18 15:15:00,149.49,149.58,149.48,149.52,11061.476281642204,77.7145,77.7612,77.7093,77.7301,11061.4763
2013-01-18 15:20:00,149.5,149.51,149.46,149.48,13188.683258881088,77.7197,77.7249,77.6989,77.7093,13188.6833
2013-01-18 15:25:00,149.48,149.56,149.48,149.56,11912.359072537756,77.7093,77.7508,77.7093,77.7508,11912.3591
2013-01-18 15:30:00,149.55,149.58,149.48,149.52,22761.11465645607,77.7456,77.7612,77.7093,77.7301,22761.1147
2013-01-18 15:35:00,149.52,149.61,149.52,149.56,21272.06977238885,77.7301,77.7768,77.7301,77.7508,21272.0698
2013-01-18 15:40:00,149.56,149.61,149.53,149.58,37970.644543714094,77.7508,77.7768,77.7353,77.7612,37970.6445
2013-01-18 15:45:00,149.6,149.74,149.6,149.7,46904.913848117416,77.7716,77.8444,77.7716,77.8236,46904.9138
2013-01-18 15:50:00,149.69,149.78,149.67,149.77,40204.21186981493,77.8184,77.8652,77.808,77.86,40204.2119
2013-01-18 15:55:00,149.78,150.46,149.75,150.38,166347.58562008082,77.8652,78.2187,77.8496,78.1771,166347.5856
2013-01-22 09:30:00,150.31,150.54,150.08,150.43,42756.86024250159,78.1407,78.2603,78.0212,78.2031,42756.8602
2013-01-22 09:35:00,150.41,150.81,150.38,150.65,13082.322910019142,78.1927,78.4007,78.1771,78.3175,13082.3229
2013-01-22 09:40:00,150.64,150.65,150.31,150.31,17124.016166773024,78.3123,78.3175,78.1407,78.1407,17124.0162
2013-01-22 09:45:00,150.33,150.54,150.33,150.51,9359.710699851094,78.1511,78.2603,78.1511,78.2447,9359.7107
2013-01-22 09:50:00,150.5,150.5,150.31,150.31,7764.30546692193,78.2395,78.2395,78.1407,78.1407,7764.3055
2013-01-22 09:55:00,150.36,150.52,150.34,150.45,4041.6932567538815,78.1667,78.2499,78.1563,78.2135,4041.6933
2013-01-22 10:00:00,150.51,150.51,150.31,150.43,13295.043607743031,78.2447,78.2447,78.1407,78.2031,13295.0436
2013-01-22 10:05:00,150.44,150.47,150.4,150.41,15209.529887258028,78.2083,78.2239,78.1875,78.1927,15209.5299
2013-01-22 10:10:00,150.46,150.52,150.35,150.38,6275.260582854711,78.2187,78.2499,78.1615,78.1771,6275.2606
2013-01-22 10:15:00,150.38,150.42,150.31,150.4,8083.386513507763,78.1771,78.1979,78.1407,78.1875,8083.3865
2013-01-22 10:20:00,150.38,150.43,150.31,150.31,4254.41395447777,78.1771,78.2031,78.1407,78.1407,4254.414
2013-01-22 10:25:00,150.35,150.36,150.23,150.23,7657.945118059986,78.1615,78.1667,78.0992,78.0992,7657.9451
2013-01-22 10:30:00,150.3,150.52,150.22,150.51,12869.602212295256,78.1355,78.2499,78.094,78.2447,12869.6022
2013-01-22 10:35:00,150.48,150.51,150.38,150.38,6062.539885130822,78.2291,78.2447,78.1771,78.1771,6062.5399
2013-01-22 10:40:00,150.35,150.35,150.27,150.33,4360.774303339715,78.1615,78.1615,78.12,78.1511,4360.7743
2013-01-22 10:45:00,150.34,150.34,150.28,150.34,4892.576047649435,78.1563,78.1563,78.1251,78.1563,4892.576
2013-01-22 10:50:00,150.39,150.46,150.36,150.43,5956.179536268878,78.1823,78.2187,78.1667,78.2031,5956.1795
2013-01-22 10:55:00,150.45,150.58,150.44,150.56,7019.78302488832,78.2135,78.2811,78.2083,78.2707,7019.783
2013-01-22 11:00:00,150.59,150.66,150.57,150.63,6594.341629440543,78.2863,78.3227,78.2759,78.3071,6594.3416
2013-01-22 11:05:00,150.62,150.74,150.6,150.7,8083.386513507763,78.3019,78.3643,78.2915,78.3435,8083.3865
2013-01-22 11:10:00,150.7,150.74,150.66,150.71,13082.322910019142,78.3435,78.3643,78.3227,78.3487,13082.3229
2013-01-22 11:15:00,150.71,150.88,150.7,150.78,13933.205700914696,78.3487,78.4371,78.3435,78.3851,13933.2057
2013-01-22 11:20:00,150.76,150.89,150.72,150.81,11061.476281642204,78.3747,78.4423,78.3539,78.4007,11061.4763
2013-01-22 11:25:00,150.82,150.82,150.74,150.78,6594.341629440543,78.4059,78.4059,78.3643,78.3851,6594.3416
2013-01-22 11:30:00,150.78,150.82,150.76,150.78,4892.576047649435,78.3851,78.4059,78.3747,78.3851,4892.576
2013-01-22 11:35:00,150.75,150.82,150.75,150.78,3616.251861306104,78.3695,78.4059,78.3695,78.3851,3616.2519
2013-01-22 11:40:00,150.75,150.87,150.75,150.85,10423.314188470536,78.3695,78.4319,78.3695,78.4215,10423.3142
2013-01-22 11:45:00,150.84,150.86,150.76,150.76,1701.765581791108,78.4163,78.4267,78.3747,78.3747,1701.7656
2013-01-22 11:50:00,150.8,150.84,150.77,150.83,2552.648372686662,78.3955,78.4163,78.3799,78.4111,2552.6484
2013-01-22 11:55:00,150.83,150.86,150.82,150.84,2127.206977238885,78.4111,78.4267,78.4059,78.4163,2127.207
2013-01-22 12:00:00,150.83,150.85,150.7,150.7,2765.36907041055,78.4111,78.4215,78.3435,78.3435,2765.3691
2013-01-22 12:05:00,150.72,150.86,150.69,150.86,14784.088491810253,78.3539,78.4267,78.3383,78.4267,14784.0885
2013-01-22 12:10:00,150.86,150.96,150.85,150.96,4041.6932567538815,78.4267,78.4787,78.4215,78.4787,4041.6933
2013-01-22 12:15:00,150.92,151.04,150.92,151.01,6275.260582854711,78.4579,78.5202,78.4579,78.5046,6275.2606
2013-01-22 12:20:00,150.97,151.06,150.96,151.01,5105.296745373324,78.4839,78.5306,78.4787,78.5046,5105.2967
2013-01-22 12:25:00,151.01,151.02,150.98,151.02,4573.495001063603,78.5046,78.5098,78.4891,78.5098,4573.495
2013-01-22 12:30:00,151.02,151.07,151.01,151.07,4467.134652201658,78.5098,78.5358,78.5046,78.5358,4467.1347
2013-01-22 12:35:00,151.07,151.1,151.06,151.07,2871.729419272495,78.5358,78.5514,78.5306,78.5358,2871.7294
2013-01-22 12:40:00,151.06,151.28,151.06,151.25,23505.63709848968,78.5306,78.645,78.5306,78.6294,23505.6371
2013-01-22 12:45:00,151.25,151.28,151.17,151.26,13507.76430546692,78.6294,78.645,78.5878,78.6346,13507.7643
2013-01-22 12:50:00,151.26,151.26,151.15,151.19,4254.41395447777,78.6346,78.6346,78.5774,78.5982,4254.414
2013-01-22 12:55:00,151.2,151.2,151.13,151.16,7977.026164645818,78.6034,78.6034,78.567,78.5826,7977.0262
2013-01-22 13:00:00,151.17,151.26,151.16,151.2,6275.260582854711,78.5878,78.6346,78.5826,78.6034,6275.2606
2013-01-22 13:05:00,151.18,151.21,151.14,151.2,3616.251861306104,78.593,78.6086,78.5722,78.6034,3616.2519
2013-01-22 13:10:00,151.21,151.21,151.11,151.16,4148.053605615826,78.6086,78.6086,78.5566,78.5826,4148.0536
2013-01-22 13:15:00,151.12,151.17,151.11,151.15,2871.729419272495,78.5618,78.5878,78.5566,78.5774,2871.7294
2013-01-22 13:20:00,151.15,151.19,151.15,151.15,3190.8104658583275,78.5774,78.5982,78.5774,78.5774,3190.8105
2013-01-22 13:25:00,151.16,151.16,151.06,151.06,1701.765581791108,78.5826,78.5826,78.5306,78.5306,1701.7656
2013-01-22 13:30:00,151.07,151.1,151.01,151.07,2765.36907041055,78.5358,78.5514,78.5046,78.5358,2765.3691
2013-01-22 13:35:00,151.07,151.07,150.96,150.97,3935.332907891937,78.5358,78.5358,78.4787,78.4839,3935.3329
2013-01-22 13:40:00,151.0,151.02,150.98,151.01,4041.6932567538815,78.4995,78.5098,78.4891,78.5046,4041.6933
2013-01-22 13:45:00,151.02,151.09,151.0,151.09,6168.900233992767,78.5098,78.5462,78.4995,78.5462,6168.9002
2013-01-22 13:50:00,151.11,151.16,151.11,151.16,1808.125930653052,78.5566,78.5826,78.5566,78.5826,1808.1259
2013-01-22 13:55:00,151.15,151.16,151.11,151.14,9253.350350989149,78.5774,78.5826,78.5566,78.5722,9253.3504
2013-01-22 14:00:00,151.14,151.17,151.07,151.07,3828.972559029993,78.5722,78.5878,78.5358,78.5358,3828.9726
2013-01-22 14:05:00,151.07,151.19,151.06,151.19,7338.864071474153,78.5358,78.5982,78.5306,78.5982,7338.8641
2013-01-22 14:10:00,151.2,151.24,151.17,151.24,4786.215698787491,78.6034,78.6242,78.5878,78.6242,4786.2157
2013-01-22 14:15:00,151.25,151.33,151.23,151.28,9997.87279302276,78.6294,78.671,78.619,78.645,9997.8728
2013-01-22 14:20:00,151.23,151.25,151.2,151.2,3509.89151244416,78.619,78.6294,78.6034,78.6034,3509.8915
2013-01-22 14:25:00,151.23,151.24,151.17,151.19,4360.774303339715,78.619,78.6242,78.5878,78.5982,4360.7743
2013-01-22 14:30:00,151.2,151.2,151.16,151.19,3828.972559029993,78.6034,78.6034,78.5826,78.5982,3828.9726
2013-01-22 14:35:00,151.21,151.24,151.16,151.17,4041.6932567538815,78.6086,78.6242,78.5826,78.5878,4041.6933
2013-01-22 14:40:00,151.17,151.28,151.16,151.27,6275.260582854711,78.5878,78.645,78.5826,78.6398,6275.2606
2013-01-22 14:45:00,151.29,151.42,151.25,151.42,14996.80918953414,78.6502,78.7178,78.6294,78.7178,14996.8092
2013-01-22 14:50:00,151.42,151.44,151.35,151.37,6381.620931716655,78.7178,78.7282,78.6814,78.6918,6381.6209
2013-01-22 14:55:00,151.33,151.33,151.28,151.3,3616.251861306104,78.671,78.671,78.645,78.6554,3616.2519
2013-01-22 15:00:00,151.31,151.34,151.28,151.34,6487.9812805786,78.6606,78.6762,78.645,78.6762,6487.9813
2013-01-22 15:05:00,151.36,151.39,151.32,151.36,5211.657094235268,78.6866,78.7022,78.6658,78.6866,5211.6571
2013-01-22 15:10:00,151.36,151.39,151.33,151.39,8934.269304403317,78.6866,78.7022,78.671,78.7022,8934.2693
2013-01-22 15:15:00,151.37,151.42,151.33,151.4,9678.791746436927,78.6918,78.7178,78.671,78.7074,9678.7917
2013-01-22 15:20:00,151.41,151.49,151.41,151.45,12869.602212295256,78.7126,78.7542,78.7126,78.7334,12869.6022
2013-01-22 15:25:00,151.45,151.56,151.43,151.48,11167.836630504144,78.7334,78.7906,78.723,78.749,11167.8366
2013-01-22 15:30:00,151.44,151.47,151.34,151.35,11805.998723675812,78.7282,78.7438,78.6762,78.6814,11805.9987
2013-01-22 15:35:00,151.34,151.37,151.25,151.31,16166.773027015526,78.6762,78.6918,78.6294,78.6606,16166.773
2013-01-22 15:40:00,151.3,151.34,151.28,151.32,21591.15081897468,78.6554,78.6762,78.645,78.6658,21591.1508
2013-01-22 15:45:00,151.33,151.39,151.17,151.17,35949.79791533716,78.671,78.7022,78.5878,78.5878,35949.7979
2013-01-22 15:50:00,151.17,151.29,151.15,151.29,63603.48861944266,78.5878,78.6502,78.5774,78.6502,63603.4886
2013-01-22 15:55:00,151.29,151.43,151.25,151.33,116358.221654967,78.6502,78.723,78.6294,78.671,116358.2217
2013-01-23 09:30:00,150.99,151.1,150.54,150.77,27972.77175069134,78.4943,78.5514,78.2603,78.3799,27972.7718
2013-01-23 09:35:00,150.79,151.1,150.79,151.1,5318.017443097213,78.3903,78.5514,78.3903,78.5514,5318.0174
2013-01-23 09:40:00,151.1,151.33,151.0,151.33,5637.098489683045,78.5514,78.671,78.4995,78.671,5637.0985
2013-01-23 09:45:00,151.31,151.31,150.85,150.88,4786.215698787491,78.6606,78.6606,78.4215,78.4371,4786.2157
2013-01-23 09:50:00,150.86,150.96,150.84,150.88,12550.521165709422,78.4267,78.4787,78.4163,78.4371,12550.5212
2013-01-23 09:55:00,150.87,150.98,150.87,150.97,2127.206977238885,78.4319,78.4891,78.4319,78.4839,2127.207
2013-01-23 10:00:00,150.92,151.02,150.86,151.01,4998.93639651138,78.4579,78.5098,78.4267,78.5046,4998.9364
2013-01-23 10:05:00,151.02,151.05,150.93,150.98,6275.260582854711,78.5098,78.5254,78.4631,78.4891,6275.2606
2013-01-23 10:10:00,151.01,151.2,151.01,151.19,5211.657094235268,78.5046,78.6034,78.5046,78.5982,5211.6571
2013-01-23 10:15:00,151.26,151.3,151.19,151.26,8721.54860667943,78.6346,78.6554,78.5982,78.6346,8721.5486
2013-01-23 10:20:00,151.3,151.31,151.05,151.07,8296.107211231652,78.6554,78.6606,78.5254,78.5358,8296.1072
2013-01-23 10:25:00,151.05,151.09,151.01,151.08,7551.584769198042,78.5254,78.5462,78.5046,78.541,7551.5848
2013-01-23 10:30:00,151.08,151.22,151.04,151.05,11805.998723675812,78.541,78.6138,78.5202,78.5254,11805.9987
2013-01-23 10:35:00,151.1,151.13,151.02,151.04,3828.972559029993,78.5514,78.567,78.5098,78.5202,3828.9726
2013-01-23 10:40:00,151.03,151.13,150.98,151.1,6913.422676026376,78.515,78.567,78.4891,78.5514,6913.4227
2013-01-23 10:45:00,151.1,151.24,151.1,151.24,6594.341629440543,78.5514,78.6242,78.5514,78.6242,6594.3416
2013-01-23 10:50:00,151.25,151.46,151.25,151.44,9466.071048713038,78.6294,78.7386,78.6294,78.7282,9466.071
2013-01-23 10:55:00,151.43,151.43,151.32,151.33,8934.269304403317,78.723,78.723,78.6658,78.671,8934.2693
2013-01-23 11:00:00,151.36,151.47,151.35,151.42,8083.386513507763,78.6866,78.7438,78.6814,78.7178,8083.3865
2013-01-23 11:05:00,151.42,151.61,151.42,151.61,14039.56604977664,78.7178,78.8166,78.7178,78.8166,14039.566
2013-01-23 11:10:00,151.62,151.64,151.56,151.59,8189.746862369707,78.8218,78.8322,78.7906,78.8062,8189.7469
2013-01-23 11:15:00,151.63,151.8,151.63,151.8,14784.088491810253,78.827,78.9153,78.827,78.9153,14784.0885
2013-01-23 11:20:00,151.83,151.86,151.65,151.73,16592.214422463305,78.9309,78.9465,78.8374,78.879,16592.2144
2013-01-23 11:25:00,151.75,151.75,151.67,151.68,6594.341629440543,78.8893,78.8893,78.8478,78.853,6594.3416
2013-01-23 11:30:00,151.67,151.75,151.67,151.73,5211.657094235268,78.8478,78.8893,78.8478,78.879,5211.6571
2013-01-23 11:35:00,151.7,151.71,151.63,151.63,15847.691980429694,78.8634,78.8686,78.827,78.827,15847.692
2013-01-23 11:40:00,151.64,151.65,151.56,151.58,12337.800467985531,78.8322,78.8374,78.7906,78.801,12337.8005
2013-01-23 11:45:00,151.55,151.57,151.49,151.49,7551.584769198042,78.7854,78.7958,78.7542,78.7542,7551.5848
2013-01-23 11:50:00,151.51,151.61,151.49,151.58,8189.746862369707,78.7646,78.8166,78.7542,78.801,8189.7469
2013-01-23 11:55:00,151.59,151.7,151.59,151.66,9997.87279302276,78.8062,78.8634,78.8062,78.8426,9997.8728
2013-01-23 12:00:00,151.67,151.79,151.67,151.78,10636.034886194426,78.8478,78.9101,78.8478,78.9049,10636.0349
2013-01-23 12:05:00,151.79,151.85,151.74,151.74,6381.620931716655,78.9101,78.9413,78.8842,78.8842,6381.6209
2013-01-23 12:10:00,151.74,151.74,151.61,151.64,5318.017443097213,78.8842,78.8842,78.8166,78.8322,5318.0174
2013-01-23 12:15:00,151.63,151.64,151.51,151.51,4254.41395447777,78.827,78.8322,78.7646,78.7646,4254.414
2013-01-23 12:20:00,151.52,151.54,151.49,151.49,3722.612210168049,78.7698,78.7802,78.7542,78.7542,3722.6122
2013-01-23 12:25:00,151.53,151.54,151.44,151.44,4041.6932567538815,78.775,78.7802,78.7282,78.7282,4041.6933
2013-01-23 12:30:00,151.46,151.49,151.45,151.49,1169.9638374813867,78.7386,78.7542,78.7334,78.7542,1169.9638
2013-01-23 12:35:00,151.5,151.5,151.43,151.43,2339.9276749627734,78.7594,78.7594,78.723,78.723,2339.9277
2013-01-23 12:40:00,151.48,151.52,151.46,151.49,1595.4052329291635,78.749,78.7698,78.7386,78.7542,1595.4052
2013-01-23 12:45:00,151.51,151.51,151.48,151.5,1914.4862795149968,78.7646,78.7646,78.749,78.7594,1914.4863
2013-01-23 12:50:00,151.51,151.55,151.49,151.55,1169.9638374813867,78.7646,78.7854,78.7542,78.7854,1169.9638
2013-01-23 12:55:00,151.55,151.74,151.51,151.71,12869.602212295256,78.7854,78.8842,78.7646,78.8686,12869.6022
2013-01-23 13:00:00,151.7,151.7,151.61,151.63,2871.729419272495,78.8634,78.8634,78.8166,78.827,2871.7294
2013-01-23 13:05:00,151.65,151.77,151.61,151.71,6381.620931716655,78.8374,78.8997,78.8166,78.8686,6381.6209
2013-01-23 13:10:00,151.7,151.96,151.7,151.88,16485.85407360136,78.8634,78.9985,78.8634,78.9569,16485.8541
2013-01-23 13:15:00,151.87,151.89,151.85,151.89,2020.8466283769408,78.9517,78.9621,78.9413,78.9621,2020.8466
2013-01-23 13:20:00,151.88,151.95,151.87,151.91,4573.495001063603,78.9569,78.9933,78.9517,78.9725,4573.495
2013-01-23 13:25:00,151.91,151.91,151.81,151.81,12975.9625611572,78.9725,78.9725,78.9205,78.9205,12975.9626
2013-01-23 13:30:00,151.8,151.81,151.76,151.76,6913.422676026376,78.9153,78.9205,78.8945,78.8945,6913.4227
2013-01-23 13:35:00,151.79,151.85,151.79,151.85,8083.386513507763,78.9101,78.9413,78.9101,78.9413,8083.3865
2013-01-23 13:40:00,151.81,151.91,151.81,151.86,4786.215698787491,78.9205,78.9725,78.9205,78.9465,4786.2157
2013-01-23 13:45:00,151.88,151.91,151.87,151.89,1595.4052329291635,78.9569,78.9725,78.9517,78.9621,1595.4052
2013-01-23 13:50:00,151.9,151.91,151.89,151.9,2233.567326100829,78.9673,78.9725,78.9621,78.9673,2233.5673
2013-01-23 13:55:00,151.9,151.9,151.8,151.8,2978.089768134439,78.9673,78.9673,78.9153,78.9153,2978.0898
2013-01-23 14:00:00,151.82,151.95,151.8,151.95,5637.098489683045,78.9257,78.9933,78.9153,78.9933,5637.0985
2013-01-23 14:05:00,151.94,151.97,151.91,151.94,7126.143373750265,78.9881,79.0037,78.9725,78.9881,7126.1434
2013-01-23 14:10:00,151.94,151.96,151.92,151.94,3084.450116996384,78.9881,78.9985,78.9777,78.9881,3084.4501
2013-01-23 14:15:00,151.96,151.97,151.93,151.95,4892.576047649435,78.9985,79.0037,78.9829,78.9933,4892.576
2013-01-23 14:20:00,151.96,151.96,151.91,151.91,8083.386513507763,78.9985,78.9985,78.9725,78.9725,8083.3865
2013-01-23 14:25:00,151.92,151.97,151.89,151.93,38077.00489257604,78.9777,79.0037,78.9621,78.9829,38077.0049
2013-01-23 14:30:00,151.93,151.94,151.85,151.85,7232.503722612209,78.9829,78.9881,78.9413,78.9413,7232.5037
2013-01-23 14:35:00,151.85,151.94,151.82,151.93,13401.403956604976,78.9413,78.9881,78.9257,78.9829,13401.404
2013-01-23 14:40:00,151.93,152.02,151.92,152.02,11805.998723675812,78.9829,79.0297,78.9777,79.0297,11805.9987
2013-01-23 14:45:00,152.02,152.11,151.99,152.11,10848.755583918311,79.0297,79.0765,79.0141,79.0765,10848.7556
2013-01-23 14:50:00,152.09,152.1,152.05,152.05,8083.386513507763,79.0661,79.0713,79.0453,79.0453,8083.3865
2013-01-23 14:55:00,152.06,152.12,152.05,152.05,1595.4052329291635,79.0505,79.0817,79.0453,79.0453,1595.4052
2013-01-23 15:00:00,152.08,152.08,152.01,152.04,6594.341629440543,79.0609,79.0609,79.0245,79.0401,6594.3416
2013-01-23 15:05:00,152.03,152.05,151.99,152.01,4998.93639651138,79.0349,79.0453,79.0141,79.0245,4998.9364
2013-01-23 15:10:00,152.0,152.0,151.94,151.94,4786.215698787491,79.0193,79.0193,78.9881,78.9881,4786.2157
2013-01-23 15:15:00,151.94,151.94,151.86,151.9,8402.467560093595,78.9881,78.9881,78.9465,78.9673,8402.4676
2013-01-23 15:20:00,151.88,152.05,151.87,152.05,13295.043607743031,78.9569,79.0453,78.9517,79.0453,13295.0436
2013-01-23 15:25:00,152.02,152.03,151.88,151.88,8827.908955541372,79.0297,79.0349,78.9569,78.9569,8827.909
2013-01-23 15:30:00,151.9,151.9,151.81,151.81,5637.098489683045,78.9673,78.9673,78.9205,78.9205,5637.0985
2013-01-23 15:35:00,151.81,151.91,151.81,151.91,15528.61093384386,78.9205,78.9725,78.9205,78.9725,15528.6109
2013-01-23 15:40:00,151.88,151.91,151.72,151.8,13507.76430546692,78.9569,78.9725,78.8738,78.9153,13507.7643
2013-01-23 15:45:00,151.79,151.79,151.71,151.77,28823.654541586893,78.9101,78.9101,78.8686,78.8997,28823.6545
2013-01-23 15:50:00,151.77,151.83,151.74,151.82,50095.72431397574,78.8997,78.9309,78.8842,78.9257,50095.7243
2013-01-23 15:55:00,151.81,151.88,151.79,151.85,37332.48245054243,78.9205,78.9569,78.9101,78.9413,37332.4825
2013-01-24 09:30:00,152.21,152.3,151.74,152.22,17336.736864496914,79.1285,79.1753,78.8842,79.1337,17336.7369
2013-01-24 09:35:00,152.29,152.5,152.25,152.4,6700.701978302488,79.1701,79.2792,79.1493,79.2273,6700.702
2013-01-24 09:40:00,152.43,152.5,152.26,152.46,10742.395235056369,79.2429,79.2792,79.1545,79.2585,10742.3952
2013-01-24 09:45:00,152.51,152.66,152.15,152.47,14145.926398638583,79.2844,79.3624,79.0973,79.2637,14145.9264
2013-01-24 09:50:00,152.45,152.45,152.18,152.23,3403.531163582216,79.2533,79.2533,79.1129,79.1389,3403.5312
2013-01-24 09:55:00,152.24,152.3,152.13,152.13,10316.953839608592,79.1441,79.1753,79.0869,79.0869,10316.9538
2013-01-24 10:00:00,152.13,152.21,152.0,152.21,4360.774303339715,79.0869,79.1285,79.0193,79.1285,4360.7743
2013-01-24 10:05:00,152.23,152.48,152.23,152.43,8721.54860667943,79.1389,79.2688,79.1389,79.2429,8721.5486
2013-01-24 10:10:00,152.36,152.39,152.24,152.31,5105.296745373324,79.2065,79.2221,79.1441,79.1805,5105.2967
2013-01-24 10:15:00,152.37,152.45,152.25,152.45,6807.062327164432,79.2117,79.2533,79.1493,79.2533,6807.0623
2013-01-24 10:20:00,152.4,152.48,152.04,152.04,9891.512444160817,79.2273,79.2688,79.0401,79.0401,9891.5124
2013-01-24 10:25:00,152.04,152.11,151.82,151.96,10742.395235056369,79.0401,79.0765,78.9257,78.9985,10742.3952
2013-01-24 10:30:00,151.95,152.15,151.94,152.07,12656.881514571363,78.9933,79.0973,78.9881,79.0557,12656.8815
2013-01-24 10:35:00,152.14,152.28,152.07,152.24,7870.665815783875,79.0921,79.1649,79.0557,79.1441,7870.6658
2013-01-24 10:40:00,152.19,152.26,152.16,152.22,2871.729419272495,79.1181,79.1545,79.1025,79.1337,2871.7294
2013-01-24 10:45:00,152.2,152.3,152.15,152.19,11699.638374813869,79.1233,79.1753,79.0973,79.1181,11699.6384
2013-01-24 10:50:00,152.22,152.36,152.18,152.3,11699.638374813869,79.1337,79.2065,79.1129,79.1753,11699.6384
2013-01-24 10:55:00,152.3,152.31,152.22,152.27,8083.386513507763,79.1753,79.1805,79.1337,79.1597,8083.3865
2013-01-24 11:00:00,152.27,152.41,152.27,152.4,7657.945118059986,79.1597,79.2325,79.1597,79.2273,7657.9451
2013-01-24 11:05:00,152.41,152.51,152.38,152.51,12231.440119123588,79.2325,79.2844,79.2169,79.2844,12231.4401
2013-01-24 11:10:00,152.51,152.54,152.45,152.53,9253.350350989149,79.2844,79.3,79.2533,79.2948,9253.3504
2013-01-24 11:15:00,152.49,152.6,152.49,152.6,7019.78302488832,79.274,79.3312,79.274,79.3312,7019.783
2013-01-24 11:20:00,152.62,152.73,152.61,152.73,6168.900233992767,79.3416,79.3988,79.3364,79.3988,6168.9002
2013-01-24 11:25:00,152.7,152.75,152.6,152.64,4573.495001063603,79.3832,79.4092,79.3312,79.352,4573.495
2013-01-24 11:30:00,152.65,152.7,152.64,152.7,4360.774303339715,79.3572,79.3832,79.352,79.3832,4360.7743
2013-01-24 11:35:00,152.68,152.7,152.6,152.64,9997.87279302276,79.3728,79.3832,79.3312,79.352,9997.8728
2013-01-24 11:40:00,152.64,152.64,152.57,152.59,5637.098489683045,79.352,79.352,79.3156,79.326,5637.0985
2013-01-24 11:45:00,152.6,152.66,152.48,152.52,4998.93639651138,79.3312,79.3624,79.2688,79.2896,4998.9364
2013-01-24 11:50:00,152.49,152.58,152.49,152.53,3297.170814720272,79.274,79.3208,79.274,79.2948,3297.1708
2013-01-24 11:55:00,152.55,152.67,152.55,152.65,2446.2880238247176,79.3052,79.3676,79.3052,79.3572,2446.288
2013-01-24 12:00:00,152.64,152.72,152.64,152.66,4573.495001063603,79.352,79.3936,79.352,79.3624,4573.495
2013-01-24 12:05:00,152.66,152.66,152.55,152.62,3403.531163582216,79.3624,79.3624,79.3052,79.3416,3403.5312
2013-01-24 12:10:00,152.61,152.62,152.5,152.5,29355.456285896613,79.3364,79.3416,79.2792,79.2792,29355.4563
2013-01-24 12:15:00,152.55,152.55,152.36,152.43,17655.817911082744,79.3052,79.3052,79.2065,79.2429,17655.8179
2013-01-24 12:20:00,152.46,152.46,152.38,152.43,7232.503722612209,79.2585,79.2585,79.2169,79.2429,7232.5037
2013-01-24 12:25:00,152.43,152.43,152.39,152.41,2446.2880238247176,79.2429,79.2429,79.2221,79.2325,2446.288
2013-01-24 12:30:00,152.37,152.37,152.27,152.31,9891.512444160817,79.2117,79.2117,79.1597,79.1805,9891.5124
2013-01-24 12:35:00,152.33,152.36,152.11,152.11,15315.890236119973,79.1909,79.2065,79.0765,79.0765,15315.8902
2013-01-24 12:40:00,152.18,152.33,152.16,152.24,4360.774303339715,79.1129,79.1909,79.1025,79.1441,4360.7743
2013-01-24 12:45:00,152.23,152.31,152.23,152.25,2659.0087215486064,79.1389,79.1805,79.1389,79.1493,2659.0087
2013-01-24 12:50:00,152.27,152.27,152.18,152.22,1808.125930653052,79.1597,79.1597,79.1129,79.1337,1808.1259
2013-01-24 12:55:00,152.18,152.2,152.06,152.06,12337.800467985531,79.1129,79.1233,79.0505,79.0505,12337.8005
2013-01-24 13:00:00,152.02,152.08,152.02,152.06,3722.612210168049,79.0297,79.0609,79.0297,79.0505,3722.6122
2013-01-24 13:05:00,152.03,152.06,151.93,151.95,3190.8104658583275,79.0349,79.0505,78.9829,78.9933,3190.8105
2013-01-24 13:10:00,151.95,151.95,151.9,151.92,1808.125930653052,78.9933,78.9933,78.9673,78.9777,1808.1259
2013-01-24 13:15:00,151.92,151.92,151.8,151.81,7870.665815783875,78.9777,78.9777,78.9153,78.9205,7870.6658
2013-01-24 13:20:00,151.84,151.91,151.82,151.86,4254.41395447777,78.9361,78.9725,78.9257,78.9465,4254.414
2013-01-24 13:25:00,151.88,151.91,151.85,151.9,2871.729419272495,78.9569,78.9725,78.9413,78.9673,2871.7294
2013-01-24 13:30:00,151.9,151.9,151.86,151.9,6700.701978302488,78.9673,78.9673,78.9465,78.9673,6700.702
2013-01-24 13:35:00,151.9,151.93,151.88,151.89,3297.170814720272,78.9673,78.9829,78.9569,78.9621,3297.1708
2013-01-24 13:40:00,151.82,151.92,151.81,151.88,6913.422676026376,78.9257,78.9777,78.9205,78.9569,6913.4227
2013-01-24 13:45:00,151.88,151.92,151.85,151.91,5318.017443097213,78.9569,78.9777,78.9413,78.9725,5318.0174
2013-01-24 13:50:00,151.93,152.08,151.89,152.03,7019.78302488832,78.9829,79.0609,78.9621,79.0349,7019.783
2013-01-24 13:55:00,152.06,152.08,151.9,151.94,8721.54860667943,79.0505,79.0609,78.9673,78.9881,8721.5486
2013-01-24 14:00:00,151.94,151.94,151.85,151.86,9997.87279302276,78.9881,78.9881,78.9413,78.9465,9997.8728
2013-01-24 14:05:00,151.84,151.93,151.83,151.93,4892.576047649435,78.9361,78.9829,78.9309,78.9829,4892.576
2013-01-24 14:10:00,151.94,151.98,151.92,151.96,4360.774303339715,78.9881,79.0089,78.9777,78.9985,4360.7743
2013-01-24 14:15:00,151.96,151.98,151.75,151.75,9466.071048713038,78.9985,79.0089,78.8893,78.8893,9466.071
2013-01-24 14:20:00,151.74,151.74,151.66,151.66,5424.377791959157,78.8842,78.8842,78.8426,78.8426,5424.3778
2013-01-24 14:25:00,151.67,151.68,151.64,151.68,4786.215698787491,78.8478,78.853,78.8322,78.853,4786.2157
2013-01-24 14:30:00,151.66,151.86,151.66,151.7,12550.521165709422,78.8426,78.9465,78.8426,78.8634,12550.5212
2013-01-24 14:35:00,151.71,151.8,151.59,151.79,30844.50116996383,78.8686,78.9153,78.8062,78.9101,30844.5012
2013-01-24 14:40:00,151.78,151.85,151.75,151.85,5211.657094235268,78.9049,78.9413,78.8893,78.9413,5211.6571
2013-01-24 14:45:00,151.87,151.99,151.87,151.93,5849.819187406933,78.9517,79.0141,78.9517,78.9829,5849.8192
2013-01-24 14:50:00,151.91,151.96,151.9,151.95,3297.170814720272,78.9725,78.9985,78.9673,78.9933,3297.1708
2013-01-24 14:55:00,151.95,152.02,151.95,151.98,3297.170814720272,78.9933,79.0297,78.9933,79.0089,3297.1708
2013-01-24 15:00:00,151.95,151.98,151.92,151.95,3616.251861306104,78.9933,79.0089,78.9777,78.9933,3616.2519
2013-01-24 15:05:00,151.94,151.98,151.92,151.98,4892.576047649435,78.9881,79.0089,78.9777,79.0089,4892.576
2013-01-24 15:10:00,152.01,152.11,151.98,152.09,4998.93639651138,79.0245,79.0765,79.0089,79.0661,4998.9364
2013-01-24 15:15:00,152.09,152.16,152.09,152.16,9359.710699851094,79.0661,79.1025,79.0661,79.1025,9359.7107
2013-01-24 15:20:00,152.15,152.19,152.09,152.15,9678.791746436927,79.0973,79.1181,79.0661,79.0973,9678.7917
2013-01-24 15:25:00,152.16,152.29,152.16,152.25,7338.864071474153,79.1025,79.1701,79.1025,79.1493,7338.8641
2013-01-24 15:30:00,152.26,152.31,152.21,152.28,7764.30546692193,79.1545,79.1805,79.1285,79.1649,7764.3055
2013-01-24 15:35:00,152.3,152.43,152.3,152.39,13720.485003190808,79.1753,79.2429,79.1753,79.2221,13720.485
2013-01-24 15:40:00,152.38,152.38,152.32,152.34,12231.440119123588,79.2169,79.2169,79.1857,79.1961,12231.4401
2013-01-24 15:45:00,152.38,152.43,152.33,152.38,22442.03360987024,79.2169,79.2429,79.1909,79.2169,22442.0336
2013-01-24 15:50:00,152.38,152.38,152.12,152.31,38077.00489257604,79.2169,79.2169,79.0817,79.1805,38077.0049
2013-01-24 15:55:00,152.31,152.47,152.3,152.44,96149.7553711976,79.1805,79.2637,79.1753,79.2481,96149.7554
2013-01-25 09:30:00,152.75,153.09,152.31,152.76,33184.42884492661,79.4092,79.586,79.1805,79.4144,33184.4288
2013-01-25 09:35:00,152.86,152.89,152.58,152.58,5956.179536268878,79.4664,79.482,79.3208,79.3208,5956.1795
2013-01-25 09:40:00,152.49,152.84,152.4,152.72,12444.160816847478,79.274,79.456,79.2273,79.3936,12444.1608
2013-01-25 09:45:00,152.79,153.06,152.71,152.75,12337.800467985531,79.43,79.5704,79.3884,79.4092,12337.8005
2013-01-25 09:50:00,152.74,152.86,152.67,152.83,27440.970006381616,79.404,79.4664,79.3676,79.4508,27440.97
2013-01-25 09:55:00,152.82,152.88,152.74,152.76,9253.350350989149,79.4456,79.4768,79.404,79.4144,9253.3504
2013-01-25 10:00:00,152.75,152.79,152.37,152.47,11274.19697936609,79.4092,79.43,79.2117,79.2637,11274.197
2013-01-25 10:05:00,152.49,152.55,152.27,152.27,6487.9812805786,79.274,79.3052,79.1597,79.1597,6487.9813
2013-01-25 10:10:00,152.33,152.45,152.32,152.38,4148.053605615826,79.1909,79.2533,79.1857,79.2169,4148.0536
2013-01-25 10:15:00,152.37,152.45,152.33,152.4,4254.41395447777,79.2117,79.2533,79.1909,79.2273,4254.414
2013-01-25 10:20:00,152.41,152.46,152.17,152.17,7019.78302488832,79.2325,79.2585,79.1077,79.1077,7019.783
2013-01-25 10:25:00,152.17,152.18,151.96,151.96,15422.250584981915,79.1077,79.1129,78.9985,78.9985,15422.2506
2013-01-25 10:30:00,151.93,152.03,151.86,151.86,8508.82790895554,78.9829,79.0349,78.9465,78.9465,8508.8279
2013-01-25 10:35:00,151.88,152.12,151.87,152.12,5849.819187406933,78.9569,79.0817,78.9517,79.0817,5849.8192
2013-01-25 10:40:00,152.12,152.12,152.07,152.08,3084.450116996384,79.0817,79.0817,79.0557,79.0609,3084.4501
2013-01-25 10:45:00,152.12,152.19,152.08,152.19,3509.89151244416,79.0817,79.1181,79.0609,79.1181,3509.8915
2013-01-25 10:50:00,152.14,152.26,152.14,152.18,7019.78302488832,79.0921,79.1545,79.0921,79.1129,7019.783
2013-01-25 10:55:00,152.21,152.23,152.03,152.05,10104.233141884704,79.1285,79.1389,79.0349,79.0453,10104.2331
2013-01-25 11:00:00,152.01,152.12,151.96,152.12,4254.41395447777,79.0245,79.0817,78.9985,79.0817,4254.414
2013-01-25 11:05:00,152.1,152.3,152.1,152.29,4998.93639651138,79.0713,79.1753,79.0713,79.1701,4998.9364
2013-01-25 11:10:00,152.31,152.38,152.28,152.36,6807.062327164432,79.1805,79.2169,79.1649,79.2065,6807.0623
2013-01-25 11:15:00,152.39,152.42,152.17,152.21,34992.55477557966,79.2221,79.2377,79.1077,79.1285,34992.5548
2013-01-25 11:20:00,152.2,152.28,152.19,152.26,18293.98000425441,79.1233,79.1649,79.1181,79.1545,18293.98
2013-01-25 11:25:00,152.27,152.45,152.26,152.45,3403.531163582216,79.1597,79.2533,79.1545,79.2533,3403.5312
2013-01-25 11:30:00,152.43,152.46,152.36,152.38,3935.332907891937,79.2429,79.2585,79.2065,79.2169,3935.3329
2013-01-25 11:35:00,152.41,152.57,152.39,152.54,6275.260582854711,79.2325,79.3156,79.2221,79.3,6275.2606
2013-01-25 11:40:00,152.58,152.59,152.55,152.57,4148.053605615826,79.3208,79.326,79.3052,79.3156,4148.0536
2013-01-25 11:45:00,152.55,152.59,152.51,152.51,5956.179536268878,79.3052,79.326,79.2844,79.2844,5956.1795
2013-01-25 11:50:00,152.55,152.55,152.5,152.52,3084.450116996384,79.3052,79.3052,79.2792,79.2896,3084.4501
2013-01-25 11:55:00,152.47,152.51,152.43,152.47,3828.972559029993,79.2637,79.2844,79.2429,79.2637,3828.9726
2013-01-25 12:00:00,152.42,152.45,152.33,152.43,15209.529887258028,79.2377,79.2533,79.1909,79.2429,15209.5299
2013-01-25 12:05:00,152.41,152.54,152.41,152.52,2871.729419272495,79.2325,79.3,79.2325,79.2896,2871.7294
2013-01-25 12:10:00,152.53,152.56,152.44,152.44,1808.125930653052,79.2948,79.3104,79.2481,79.2481,1808.1259
2013-01-25 12:15:00,152.48,152.48,152.38,152.42,2552.648372686662,79.2688,79.2688,79.2169,79.2377,2552.6484
2013-01-25 12:20:00,152.4,152.41,152.33,152.34,2020.8466283769408,79.2273,79.2325,79.1909,79.1961,2020.8466
2013-01-25 12:25:00,152.34,152.34,152.31,152.31,1382.684535205275,79.1961,79.1961,79.1805,79.1805,1382.6845
2013-01-25 12:30:00,152.31,152.38,152.31,152.35,2127.206977238885,79.1805,79.2169,79.1805,79.2013,2127.207
2013-01-25 12:35:00,152.35,152.35,152.3,152.34,2446.2880238247176,79.2013,79.2013,79.1753,79.1961,2446.288
2013-01-25 12:40:00,152.34,152.5,152.32,152.46,1595.4052329291635,79.1961,79.2792,79.1857,79.2585,1595.4052
2013-01-25 12:45:00,152.46,152.51,152.41,152.43,850.882790895554,79.2585,79.2844,79.2325,79.2429,850.8828
2013-01-25 12:50:00,152.43,152.47,152.43,152.46,531.8017443097212,79.2429,79.2637,79.2429,79.2585,531.8017
2013-01-25 12:55:00,152.43,152.44,152.35,152.41,3616.251861306104,79.2429,79.2481,79.2013,79.2325,3616.2519
2013-01-25 13:00:00,152.4,152.45,152.4,152.45,3722.612210168049,79.2273,79.2533,79.2273,79.2533,3722.6122
2013-01-25 13:05:00,152.46,152.46,152.36,152.36,1808.125930653052,79.2585,79.2585,79.2065,79.2065,1808.1259
2013-01-25 13:10:00,152.4,152.41,152.27,152.31,19889.38523718357,79.2273,79.2325,79.1597,79.1805,19889.3852
2013-01-25 13:15:00,152.31,152.31,152.28,152.31,8615.188257817485,79.1805,79.1805,79.1649,79.1805,8615.1883
2013-01-25 13:20:00,152.31,152.34,152.28,152.31,8189.746862369707,79.1805,79.1961,79.1649,79.1805,8189.7469
2013-01-25 13:25:00,152.29,152.31,152.29,152.3,2446.2880238247176,79.1701,79.1805,79.1701,79.1753,2446.288
2013-01-25 13:30:00,152.31,152.31,152.27,152.27,4786.215698787491,79.1805,79.1805,79.1597,79.1597,4786.2157
2013-01-25 13:35:00,152.28,152.31,152.26,152.31,2978.089768134439,79.1649,79.1805,79.1545,79.1805,2978.0898
2013-01-25 13:40:00,152.3,152.31,152.28,152.3,5637.098489683045,79.1753,79.1805,79.1649,79.1753,5637.0985
2013-01-25 13:45:00,152.31,152.31,152.27,152.27,4786.215698787491,79.1805,79.1805,79.1597,79.1597,4786.2157
2013-01-25 13:50:00,152.26,152.28,152.23,152.28,6168.900233992767,79.1545,79.1649,79.1389,79.1649,6168.9002
2013-01-25 13:55:00,152.3,152.31,152.27,152.27,3828.972559029993,79.1753,79.1805,79.1597,79.1597,3828.9726
2013-01-25 14:00:00,152.27,152.39,152.27,152.37,2659.0087215486064,79.1597,79.2221,79.1597,79.2117,2659.0087
2013-01-25 14:05:00,152.33,152.34,152.28,152.3,3722.612210168049,79.1909,79.1961,79.1649,79.1753,3722.6122
2013-01-25 14:10:00,152.3,152.31,152.24,152.27,4892.576047649435,79.1753,79.1805,79.1441,79.1597,4892.576
2013-01-25 14:15:00,152.24,152.27,152.19,152.25,3084.450116996384,79.1441,79.1597,79.1181,79.1493,3084.4501
2013-01-25 14:20:00,152.27,152.31,152.27,152.3,4892.576047649435,79.1597,79.1805,79.1597,79.1753,4892.576
2013-01-25 14:25:00,152.28,152.31,152.28,152.31,2871.729419272495,79.1649,79.1805,79.1649,79.1805,2871.7294
2013-01-25 14:30:00,152.3,152.31,152.29,152.29,7232.503722612209,79.1753,79.1805,79.1701,79.1701,7232.5037
2013-01-25 14:35:00,152.31,152.31,152.25,152.25,11274.19697936609,79.1805,79.1805,79.1493,79.1493,11274.197
2013-01-25 14:40:00,152.27,152.29,152.23,152.27,3828.972559029993,79.1597,79.1701,79.1389,79.1597,3828.9726
2013-01-25 14:45:00,152.24,152.28,152.21,152.21,12869.602212295256,79.1441,79.1649,79.1285,79.1285,12869.6022
2013-01-25 14:50:00,152.23,152.26,152.19,152.2,4254.41395447777,79.1389,79.1545,79.1181,79.1233,4254.414
2013-01-25 14:55:00,152.19,152.21,152.17,152.18,3722.612210168049,79.1181,79.1285,79.1077,79.1129,3722.6122
2013-01-25 15:00:00,152.19,152.25,152.19,152.22,3722.612210168049,79.1181,79.1493,79.1181,79.1337,3722.6122
2013-01-25 15:05:00,152.22,152.23,152.13,152.15,5956.179536268878,79.1337,79.1389,79.0869,79.0973,5956.1795
2013-01-25 15:10:00,152.13,152.17,152.13,152.17,4148.053605615826,79.0869,79.1077,79.0869,79.1077,4148.0536
2013-01-25 15:15:00,152.16,152.16,152.1,152.15,6168.900233992767,79.1025,79.1025,79.0713,79.0973,6168.9002
2013-01-25 15:20:00,152.15,152.16,152.09,152.16,10955.115932780258,79.0973,79.1025,79.0661,79.1025,10955.1159
2013-01-25 15:25:00,152.16,152.17,152.11,152.15,7019.78302488832,79.1025,79.1077,79.0765,79.0973,7019.783
2013-01-25 15:30:00,152.16,152.16,152.1,152.11,8189.746862369707,79.1025,79.1025,79.0713,79.0765,8189.7469
2013-01-25 15:35:00,152.12,152.12,152.08,152.11,5211.657094235268,79.0817,79.0817,79.0609,79.0765,5211.6571
2013-01-25 15:40:00,152.08,152.14,152.0,152.13,14039.56604977664,79.0609,79.0921,79.0193,79.0869,14039.566
2013-01-25 15:45:00,152.11,152.2,152.09,152.11,18187.619655392467,79.0765,79.1233,79.0661,79.0765,18187.6197
2013-01-25 15:50:00,152.12,152.35,152.11,152.3,24462.880238247177,79.0817,79.2013,79.0765,79.1753,24462.8802
2013-01-25 15:55:00,152.33,152.64,152.31,152.64,125398.85130823228,79.1909,79.352,79.1805,79.352,125398.8513
2013-01-28 09:30:00,153.9,153.9,152.89,153.26,35205.27547330355,80.0071,80.0071,79.482,79.6743,35205.2755
2013-01-28 09:35:00,153.31,153.57,152.92,153.28,23931.078493937457,79.7003,79.8355,79.4976,79.6847,23931.0785
2013-01-28 09:40:00,153.28,153.35,153.12,153.34,10423.314188470536,79.6847,79.7211,79.6016,79.7159,10423.3142
2013-01-28 09:45:00,153.26,153.26,152.95,152.95,7870.665815783875,79.6743,79.6743,79.5132,79.5132,7870.6658
2013-01-28 09:50:00,153.0,153.09,152.46,152.53,12018.7194213997,79.5392,79.586,79.2585,79.2948,12018.7194
2013-01-28 09:55:00,152.58,152.58,152.31,152.33,6381.620931716655,79.3208,79.3208,79.1805,79.1909,6381.6209
2013-01-28 10:00:00,152.33,152.51,152.24,152.46,15741.33163156775,79.1909,79.2844,79.1441,79.2585,15741.3316
2013-01-28 10:05:00,152.46,152.46,152.1,152.13,7445.224420336098,79.2585,79.2585,79.0713,79.0869,7445.2244
2013-01-28 10:10:00,152.15,152.15,152.05,152.11,3616.251861306104,79.0973,79.0973,79.0453,79.0765,3616.2519
2013-01-28 10:15:00,152.11,152.33,152.05,152.2,8827.908955541372,79.0765,79.1909,79.0453,79.1233,8827.909
2013-01-28 10:20:00,152.21,152.33,152.13,152.33,5424.377791959157,79.1285,79.1909,79.0869,79.1909,5424.3778
2013-01-28 10:25:00,152.34,152.34,152.15,152.15,4148.053605615826,79.1961,79.1961,79.0973,79.0973,4148.0536
2013-01-28 10:30:00,152.19,152.32,152.19,152.26,10423.314188470536,79.1181,79.1857,79.1181,79.1545,10423.3142
2013-01-28 10:35:00,152.26,152.39,152.26,152.38,4573.495001063603,79.1545,79.2221,79.1545,79.2169,4573.495
2013-01-28 10:40:00,152.38,152.42,152.36,152.41,3722.612210168049,79.2169,79.2377,79.2065,79.2325,3722.6122
2013-01-28 10:45:00,152.43,152.66,152.43,152.54,4467.134652201658,79.2429,79.3624,79.2429,79.3,4467.1347
2013-01-28 10:50:00,152.59,152.64,152.49,152.59,6381.620931716655,79.326,79.352,79.274,79.326,6381.6209
2013-01-28 10:55:00,152.57,152.64,152.55,152.59,4254.41395447777,79.3156,79.352,79.3052,79.326,4254.414
2013-01-28 11:00:00,152.59,152.66,152.59,152.6,5637.098489683045,79.326,79.3624,79.326,79.3312,5637.0985
2013-01-28 11:05:00,152.59,152.61,152.56,152.57,3403.531163582216,79.326,79.3364,79.3104,79.3156,3403.5312
2013-01-28 11:10:00,152.58,152.61,152.55,152.59,5849.819187406933,79.3208,79.3364,79.3052,79.326,5849.8192
2013-01-28 11:15:00,152.55,152.61,152.55,152.55,4254.41395447777,79.3052,79.3364,79.3052,79.3052,4254.414
2013-01-28 11:20:00,152.54,152.61,152.54,152.55,24675.600935971062,79.3,79.3364,79.3,79.3052,24675.6009
2013-01-28 11:25:00,152.55,152.67,152.54,152.62,13082.322910019142,79.3052,79.3676,79.3,79.3416,13082.3229
2013-01-28 11:30:00,152.66,152.66,152.53,152.55,2020.8466283769408,79.3624,79.3624,79.2948,79.3052,2020.8466
2013-01-28 11:35:00,152.59,152.64,152.53,152.58,12763.24186343331,79.326,79.352,79.2948,79.3208,12763.2419
2013-01-28 11:40:00,152.56,152.59,152.47,152.51,4254.41395447777,79.3104,79.326,79.2637,79.2844,4254.414
2013-01-28 11:45:00,152.56,152.6,152.49,152.51,14358.647096362474,79.3104,79.3312,79.274,79.2844,14358.6471
2013-01-28 11:50:00,152.56,152.63,152.49,152.54,8615.188257817485,79.3104,79.3468,79.274,79.3,8615.1883
2013-01-28 11:55:00,152.51,152.64,152.48,152.63,10104.233141884704,79.2844,79.352,79.2688,79.3468,10104.2331
2013-01-28 12:00:00,152.58,152.62,152.54,152.56,3509.89151244416,79.3208,79.3416,79.3,79.3104,3509.8915
2013-01-28 12:05:00,152.63,152.64,152.58,152.62,10104.233141884704,79.3468,79.352,79.3208,79.3416,10104.2331
2013-01-28 12:10:00,152.62,152.63,152.59,152.59,1489.0448840672195,79.3416,79.3468,79.326,79.326,1489.0449
2013-01-28 12:15:00,152.59,152.63,152.58,152.62,4467.134652201658,79.326,79.3468,79.3208,79.3416,4467.1347
2013-01-28 12:20:00,152.6,152.64,152.55,152.61,2233.567326100829,79.3312,79.352,79.3052,79.3364,2233.5673
2013-01-28 12:25:00,152.66,152.66,152.59,152.64,4148.053605615826,79.3624,79.3624,79.326,79.352,4148.0536
2013-01-28 12:30:00,152.63,152.67,152.6,152.66,3616.251861306104,79.3468,79.3676,79.3312,79.3624,3616.2519
2013-01-28 12:35:00,152.65,152.73,152.63,152.72,9466.071048713038,79.3572,79.3988,79.3468,79.3936,9466.071
2013-01-28 12:40:00,152.66,152.69,152.58,152.62,3828.972559029993,79.3624,79.378,79.3208,79.3416,3828.9726
2013-01-28 12:45:00,152.62,152.64,152.59,152.6,1701.765581791108,79.3416,79.352,79.326,79.3312,1701.7656
2013-01-28 12:50:00,152.59,152.6,152.5,152.57,2765.36907041055,79.326,79.3312,79.2792,79.3156,2765.3691
2013-01-28 12:55:00,152.58,152.59,152.54,152.54,1276.324186343331,79.3208,79.326,79.3,79.3,1276.3242
2013-01-28 13:00:00,152.54,152.59,152.54,152.59,12656.881514571363,79.3,79.326,79.3,79.326,12656.8815
2013-01-28 13:05:00,152.6,152.66,152.56,152.66,2871.729419272495,79.3312,79.3624,79.3104,79.3624,2871.7294
2013-01-28 13:10:00,152.65,152.68,152.61,152.66,4360.774303339715,79.3572,79.3728,79.3364,79.3624,4360.7743
2013-01-28 13:15:00,152.65,152.66,152.49,152.56,7551.584769198042,79.3572,79.3624,79.274,79.3104,7551.5848
2013-01-28 13:20:00,152.59,152.59,152.51,152.51,1382.684535205275,79.326,79.326,79.2844,79.2844,1382.6845
2013-01-28 13:25:00,152.47,152.49,152.44,152.48,1595.4052329291635,79.2637,79.274,79.2481,79.2688,1595.4052
2013-01-28 13:30:00,152.45,152.59,152.45,152.53,1701.765581791108,79.2533,79.326,79.2533,79.2948,1701.7656
2013-01-28 13:35:00,152.53,152.69,152.53,152.65,4998.93639651138,79.2948,79.378,79.2948,79.3572,4998.9364
2013-01-28 13:40:00,152.69,152.69,152.59,152.63,1169.9638374813867,79.378,79.378,79.326,79.3468,1169.9638
2013-01-28 13:45:00,152.59,152.65,152.59,152.65,1808.125930653052,79.326,79.3572,79.326,79.3572,1808.1259
2013-01-28 13:50:00,152.62,152.67,152.61,152.63,2552.648372686662,79.3416,79.3676,79.3364,79.3468,2552.6484
2013-01-28 13:55:00,152.6,152.7,152.59,152.7,2233.567326100829,79.3312,79.3832,79.326,79.3832,2233.5673
2013-01-28 14:00:00,152.66,152.71,152.66,152.67,2127.206977238885,79.3624,79.3884,79.3624,79.3676,2127.207
2013-01-28 14:05:00,152.65,152.78,152.65,152.78,3935.332907891937,79.3572,79.4248,79.3572,79.4248,3935.3329
2013-01-28 14:10:00,152.72,152.81,152.72,152.81,3616.251861306104,79.3936,79.4404,79.3936,79.4404,3616.2519
2013-01-28 14:15:00,152.79,152.94,152.78,152.94,4998.93639651138,79.43,79.508,79.4248,79.508,4998.9364
2013-01-28 14:20:00,152.91,152.95,152.74,152.75,7019.78302488832,79.4924,79.5132,79.404,79.4092,7019.783
2013-01-28 14:25:00,152.77,152.96,152.75,152.94,2978.089768134439,79.4196,79.5184,79.4092,79.508,2978.0898
2013-01-28 14:30:00,152.9,152.95,152.9,152.9,1382.684535205275,79.4872,79.5132,79.4872,79.4872,1382.6845
2013-01-28 14:35:00,152.93,152.93,152.82,152.89,5637.098489683045,79.5028,79.5028,79.4456,79.482,5637.0985
2013-01-28 14:40:00,152.9,153.04,152.9,153.04,2020.8466283769408,79.4872,79.56,79.4872,79.56,2020.8466
2013-01-28 14:45:00,153.07,153.15,153.03,153.12,8296.107211231652,79.5756,79.6172,79.5548,79.6016,8296.1072
2013-01-28 14:50:00,153.13,153.26,153.12,153.22,6168.900233992767,79.6068,79.6743,79.6016,79.6535,6168.9002
2013-01-28 14:55:00,153.22,153.29,153.22,153.24,9891.512444160817,79.6535,79.6899,79.6535,79.6639,9891.5124
2013-01-28 15:00:00,153.22,153.25,153.16,153.21,10848.755583918311,79.6535,79.6691,79.6224,79.6484,10848.7556
2013-01-28 15:05:00,153.21,153.28,153.16,153.18,13614.124654328863,79.6484,79.6847,79.6224,79.6328,13614.1247
2013-01-28 15:10:00,153.17,153.42,153.13,153.33,16166.773027015526,79.6276,79.7575,79.6068,79.7107,16166.773
2013-01-28 15:15:00,153.36,153.46,153.34,153.37,10955.115932780258,79.7263,79.7783,79.7159,79.7315,10955.1159
2013-01-28 15:20:00,153.37,153.37,153.17,153.17,20208.46628376941,79.7315,79.7315,79.6276,79.6276,20208.4663
2013-01-28 15:25:00,153.17,153.25,153.13,153.15,13188.683258881088,79.6276,79.6691,79.6068,79.6172,13188.6833
2013-01-28 15:30:00,153.17,153.17,152.92,153.04,17655.817911082744,79.6276,79.6276,79.4976,79.56,17655.8179
2013-01-28 15:35:00,153.05,153.05,152.84,152.9,11593.278025951924,79.5652,79.5652,79.456,79.4872,11593.278
2013-01-28 15:40:00,152.9,153.03,152.83,153.02,13933.205700914696,79.4872,79.5548,79.4508,79.5496,13933.2057
2013-01-28 15:45:00,153.03,153.13,152.94,152.95,13614.124654328863,79.5548,79.6068,79.508,79.5132,13614.1247
2013-01-28 15:50:00,152.94,153.08,152.9,152.95,27334.60965751967,79.508,79.5808,79.4872,79.5132,27334.6097
2013-01-28 15:55:00,152.96,153.16,152.81,152.98,57540.94873431184,79.5184,79.6224,79.4404,79.5288,57540.9487
2013-01-29 09:30:00,152.73,153.01,152.33,153.01,9678.791746436927,79.3988,79.5444,79.1909,79.5444,9678.7917
2013-01-29 09:35:00,153.01,153.09,152.88,152.9,5318.017443097213,79.5444,79.586,79.4768,79.4872,5318.0174
2013-01-29 09:40:00,152.9,153.06,152.69,152.75,3616.251861306104,79.4872,79.5704,79.378,79.4092,3616.2519
2013-01-29 09:45:00,152.87,153.0,152.78,153.0,12018.7194213997,79.4716,79.5392,79.4248,79.5392,12018.7194
2013-01-29 09:50:00,153.01,153.17,152.98,153.13,7870.665815783875,79.5444,79.6276,79.5288,79.6068,7870.6658
2013-01-29 09:55:00,153.14,153.3,152.84,152.84,6594.341629440543,79.612,79.6951,79.456,79.456,6594.3416
2013-01-29 10:00:00,152.86,153.13,152.77,152.77,5105.296745373324,79.4664,79.6068,79.4196,79.4196,5105.2967
2013-01-29 10:05:00,152.77,152.77,152.58,152.76,4148.053605615826,79.4196,79.4196,79.3208,79.4144,4148.0536
2013-01-29 10:10:00,152.71,152.85,152.68,152.84,2765.36907041055,79.3884,79.4612,79.3728,79.456,2765.3691
2013-01-29 10:15:00,152.88,152.93,152.77,152.84,26377.366517762173,79.4768,79.5028,79.4196,79.456,26377.3665
2013-01-29 10:20:00,152.87,153.09,152.83,153.05,5105.296745373324,79.4716,79.586,79.4508,79.5652,5105.2967
2013-01-29 10:25:00,153.06,153.18,153.05,153.06,3616.251861306104,79.5704,79.6328,79.5652,79.5704,3616.2519
2013-01-29 10:30:00,153.01,153.05,152.83,152.83,3190.8104658583275,79.5444,79.5652,79.4508,79.4508,3190.8105
2013-01-29 10:35:00,152.83,152.83,152.68,152.77,5637.098489683045,79.4508,79.4508,79.3728,79.4196,5637.0985
2013-01-29 10:40:00,152.75,152.78,152.64,152.72,12763.24186343331,79.4092,79.4248,79.352,79.3936,12763.2419
2013-01-29 10:45:00,152.73,152.78,152.68,152.73,10529.67453733248,79.3988,79.4248,79.3728,79.3988,10529.6745
2013-01-29 10:50:00,152.77,153.15,152.77,153.15,2978.089768134439,79.4196,79.6172,79.4196,79.6172,2978.0898
2013-01-29 10:55:00,153.08,153.1,153.01,153.01,4360.774303339715,79.5808,79.5912,79.5444,79.5444,4360.7743
2013-01-29 11:00:00,153.0,153.0,152.77,152.77,4254.41395447777,79.5392,79.5392,79.4196,79.4196,4254.414
2013-01-29 11:05:00,152.8,152.85,152.74,152.76,7019.78302488832,79.4352,79.4612,79.404,79.4144,7019.783
2013-01-29 11:10:00,152.74,152.74,152.64,152.67,4041.6932567538815,79.404,79.404,79.352,79.3676,4041.6933
2013-01-29 11:15:00,152.64,152.79,152.64,152.79,957.2431397574984,79.352,79.43,79.352,79.43,957.2431
2013-01-29 11:20:00,152.84,152.96,152.84,152.84,4467.134652201658,79.456,79.5184,79.456,79.456,4467.1347
2013-01-29 11:25:00,152.85,152.87,152.75,152.82,6381.620931716655,79.4612,79.4716,79.4092,79.4456,6381.6209
2013-01-29 11:30:00,152.89,152.93,152.85,152.93,1808.125930653052,79.482,79.5028,79.4612,79.5028,1808.1259
2013-01-29 11:35:00,152.93,152.94,152.86,152.9,14465.007445224415,79.5028,79.508,79.4664,79.4872,14465.0074
2013-01-29 11:40:00,152.9,152.97,152.81,152.81,4998.93639651138,79.4872,79.5236,79.4404,79.4404,4998.9364
2013-01-29 11:45:00,152.79,152.83,152.72,152.78,7232.503722612209,79.43,79.4508,79.3936,79.4248,7232.5037
2013-01-29 11:50:00,152.77,152.86,152.75,152.86,5849.819187406933,79.4196,79.4664,79.4092,79.4664,5849.8192
2013-01-29 11:55:00,152.81,152.9,152.74,152.78,3084.450116996384,79.4404,79.4872,79.404,79.4248,3084.4501
2013-01-29 12:00:00,152.81,152.81,152.66,152.7,6168.900233992767,79.4404,79.4404,79.3624,79.3832,6168.9002
2013-01-29 12:05:00,152.69,152.74,152.67,152.73,7551.584769198042,79.378,79.404,79.3676,79.3988,7551.5848
2013-01-29 12:10:00,152.73,152.77,152.71,152.71,3828.972559029993,79.3988,79.4196,79.3884,79.3884,3828.9726
2013-01-29 12:15:00,152.73,152.73,152.71,152.71,2446.2880238247176,79.3988,79.3988,79.3884,79.3884,2446.288
2013-01-29 12:20:00,152.7,152.76,152.69,152.74,4892.576047649435,79.3832,79.4144,79.378,79.404,4892.576
2013-01-29 12:25:00,152.69,152.75,152.69,152.69,4254.41395447777,79.378,79.4092,79.378,79.378,4254.414
2013-01-29 12:30:00,152.7,152.71,152.67,152.69,5530.738140821101,79.3832,79.3884,79.3676,79.378,5530.7381
2013-01-29 12:35:00,152.71,152.74,152.69,152.7,2552.648372686662,79.3884,79.404,79.378,79.3832,2552.6484
2013-01-29 12:40:00,152.71,152.81,152.71,152.78,3084.450116996384,79.3884,79.4404,79.3884,79.4248,3084.4501
2013-01-29 12:45:00,152.76,152.76,152.68,152.74,4998.93639651138,79.4144,79.4144,79.3728,79.404,4998.9364
2013-01-29 12:50:00,152.76,152.9,152.76,152.87,5637.098489683045,79.4144,79.4872,79.4144,79.4716,5637.0985
2013-01-29 12:55:00,152.87,152.89,152.84,152.84,1276.324186343331,79.4716,79.482,79.456,79.456,1276.3242
2013-01-29 13:00:00,152.92,152.98,152.89,152.98,1063.6034886194425,79.4976,79.5288,79.482,79.5288,1063.6035
2013-01-29 13:05:00,152.98,152.99,152.83,152.86,8296.107211231652,79.5288,79.534,79.4508,79.4664,8296.1072
2013-01-29 13:10:00,152.85,152.9,152.8,152.82,1701.765581791108,79.4612,79.4872,79.4352,79.4456,1701.7656
2013-01-29 13:15:00,152.81,152.85,152.77,152.77,8827.908955541372,79.4404,79.4612,79.4196,79.4196,8827.909
2013-01-29 13:20:00,152.79,152.83,152.76,152.83,2127.206977238885,79.43,79.4508,79.4144,79.4508,2127.207
2013-01-29 13:25:00,152.78,152.78,152.68,152.72,8083.386513507763,79.4248,79.4248,79.3728,79.3936,8083.3865
2013-01-29 13:30:00,152.7,152.71,152.62,152.68,4254.41395447777,79.3832,79.3884,79.3416,79.3728,4254.414
2013-01-29 13:35:00,152.69,152.76,152.67,152.73,3190.8104658583275,79.378,79.4144,79.3676,79.3988,3190.8105
2013-01-29 13:40:00,152.73,152.83,152.73,152.78,2020.8466283769408,79.3988,79.4508,79.3988,79.4248,2020.8466
2013-01-29 13:45:00,152.78,152.78,152.64,152.66,3616.251861306104,79.4248,79.4248,79.352,79.3624,3616.2519
2013-01-29 13:50:00,152.65,152.66,152.58,152.58,6168.900233992767,79.3572,79.3624,79.3208,79.3208,6168.9002
2013-01-29 13:55:00,152.58,152.61,152.56,152.61,14145.926398638583,79.3208,79.3364,79.3104,79.3364,14145.9264
2013-01-29 14:00:00,152.61,152.87,152.59,152.87,7019.78302488832,79.3364,79.4716,79.326,79.4716,7019.783
2013-01-29 14:05:00,152.89,152.95,152.84,152.95,5637.098489683045,79.482,79.5132,79.456,79.5132,5637.0985
2013-01-29 14:10:00,152.94,152.95,152.91,152.93,3084.450116996384,79.508,79.5132,79.4924,79.5028,3084.4501
2013-01-29 14:15:00,152.91,152.99,152.9,152.94,6913.422676026376,79.4924,79.534,79.4872,79.508,6913.4227
2013-01-29 14:20:00,152.94,152.99,152.89,152.89,4148.053605615826,79.508,79.534,79.482,79.482,4148.0536
2013-01-29 14:25:00,152.9,152.93,152.9,152.9,1701.765581791108,79.4872,79.5028,79.4872,79.4872,1701.7656
2013-01-29 14:30:00,152.93,152.96,152.89,152.94,2765.36907041055,79.5028,79.5184,79.482,79.508,2765.3691
2013-01-29 14:35:00,152.95,152.97,152.91,152.97,2233.567326100829,79.5132,79.5236,79.4924,79.5236,2233.5673
2013-01-29 14:40:00,152.97,152.98,152.89,152.91,2552.648372686662,79.5236,79.5288,79.482,79.4924,2552.6484
2013-01-29 14:45:00,152.92,152.92,152.86,152.89,2765.36907041055,79.4976,79.4976,79.4664,79.482,2765.3691
2013-01-29 14:50:00,152.88,152.9,152.77,152.79,4041.6932567538815,79.4768,79.4872,79.4196,79.43,4041.6933
2013-01-29 14:55:00,152.76,152.8,152.74,152.74,3616.251861306104,79.4144,79.4352,79.404,79.404,3616.2519
2013-01-29 15:00:00,152.78,152.9,152.78,152.9,5211.657094235268,79.4248,79.4872,79.4248,79.4872,5211.6571
2013-01-29 15:05:00,152.89,152.9,152.77,152.85,7126.143373750265,79.482,79.4872,79.4196,79.4612,7126.1434
2013-01-29 15:10:00,152.91,152.96,152.89,152.91,6487.9812805786,79.4924,79.5184,79.482,79.4924,6487.9813
2013-01-29 15:15:00,152.91,152.93,152.81,152.83,5424.377791959157,79.4924,79.5028,79.4404,79.4508,5424.3778
2013-01-29 15:20:00,152.84,152.96,152.84,152.87,10210.593490746647,79.456,79.5184,79.456,79.4716,10210.5935
2013-01-29 15:25:00,152.89,152.9,152.71,152.75,27334.60965751967,79.482,79.4872,79.3884,79.4092,27334.6097
2013-01-29 15:30:00,152.74,152.84,152.73,152.84,14145.926398638583,79.404,79.456,79.3988,79.456,14145.9264
2013-01-29 15:35:00,152.84,152.9,152.83,152.9,8721.54860667943,79.456,79.4872,79.4508,79.4872,8721.5486
2013-01-29 15:40:00,152.9,152.92,152.87,152.92,8296.107211231652,79.4872,79.4976,79.4716,79.4976,8296.1072
2013-01-29 15:45:00,152.91,152.98,152.9,152.91,18400.34035311636,79.4924,79.5288,79.4872,79.4924,18400.3404
2013-01-29 15:50:00,152.91,153.01,152.9,152.96,24462.880238247177,79.4924,79.5444,79.4872,79.5184,24462.8802
2013-01-29 15:55:00,152.97,153.17,152.96,153.02,48181.238034460745,79.5236,79.6276,79.5184,79.5496,48181.238
2013-01-30 09:30:00,152.65,153.08,152.53,152.8,20421.18698149329,79.3572,79.5808,79.2948,79.4352,20421.187
2013-01-30 09:35:00,152.73,153.04,152.43,153.03,26377.366517762173,79.3988,79.56,79.2429,79.5548,26377.3665
2013-01-30 09:40:00,153.0,153.06,152.55,152.69,11061.476281642204,79.5392,79.5704,79.3052,79.378,11061.4763
2013-01-30 09:45:00,152.69,152.78,152.63,152.74,8508.82790895554,79.378,79.4248,79.3468,79.404,8508.8279
2013-01-30 09:50:00,152.74,152.89,152.74,152.78,7338.864071474153,79.404,79.482,79.404,79.4248,7338.8641
2013-01-30 09:55:00,152.78,152.84,152.64,152.64,10636.034886194426,79.4248,79.456,79.352,79.352,10636.0349
2013-01-30 10:00:00,152.64,152.65,152.16,152.19,16273.13337587747,79.352,79.3572,79.1025,79.1181,16273.1334
2013-01-30 10:05:00,152.21,152.27,151.97,152.01,6168.900233992767,79.1285,79.1597,79.0037,79.0245,6168.9002
2013-01-30 10:10:00,151.99,152.24,151.99,152.11,14465.007445224415,79.0141,79.1441,79.0141,79.0765,14465.0074
2013-01-30 10:15:00,152.11,152.18,151.9,151.9,19995.74558604552,79.0765,79.1129,78.9673,78.9673,19995.7456
2013-01-30 10:20:00,151.88,151.96,151.87,151.94,1808.125930653052,78.9569,78.9985,78.9517,78.9881,1808.1259
2013-01-30 10:25:00,151.89,151.89,151.59,151.64,14039.56604977664,78.9621,78.9621,78.8062,78.8322,14039.566
2013-01-30 10:30:00,151.54,151.68,151.45,151.63,11061.476281642204,78.7802,78.853,78.7334,78.827,11061.4763
2013-01-30 10:35:00,151.63,151.65,151.43,151.43,4998.93639651138,78.827,78.8374,78.723,78.723,4998.9364
2013-01-30 10:40:00,151.37,151.49,151.33,151.43,4467.134652201658,78.6918,78.7542,78.671,78.723,4467.1347
2013-01-30 10:45:00,151.5,151.52,151.14,151.32,12975.9625611572,78.7594,78.7698,78.5722,78.6658,12975.9626
2013-01-30 10:50:00,151.27,151.42,151.18,151.42,9678.791746436927,78.6398,78.7178,78.593,78.7178,9678.7917
2013-01-30 10:55:00,151.42,151.58,151.42,151.52,7657.945118059986,78.7178,78.801,78.7178,78.7698,7657.9451
2013-01-30 11:00:00,151.57,151.59,151.45,151.54,8296.107211231652,78.7958,78.8062,78.7334,78.7802,8296.1072
2013-01-30 11:05:00,151.54,151.66,151.52,151.63,3935.332907891937,78.7802,78.8426,78.7698,78.827,3935.3329
2013-01-30 11:10:00,151.67,151.79,151.64,151.79,11274.19697936609,78.8478,78.9101,78.8322,78.9101,11274.197
2013-01-30 11:15:00,151.79,151.83,151.77,151.79,2659.0087215486064,78.9101,78.9309,78.8997,78.9101,2659.0087
2013-01-30 11:20:00,151.86,151.94,151.76,151.78,5105.296745373324,78.9465,78.9881,78.8945,78.9049,5105.2967
2013-01-30 11:25:00,151.76,151.81,151.65,151.75,6168.900233992767,78.8945,78.9205,78.8374,78.8893,6168.9002
2013-01-30 11:30:00,151.74,151.89,151.74,151.89,850.882790895554,78.8842,78.9621,78.8842,78.9621,850.8828
2013-01-30 11:35:00,151.88,151.97,151.88,151.94,2127.206977238885,78.9569,79.0037,78.9569,78.9881,2127.207
2013-01-30 11:40:00,151.99,152.05,151.96,152.03,3722.612210168049,79.0141,79.0453,78.9985,79.0349,3722.6122
2013-01-30 11:45:00,152.05,152.05,151.92,151.92,4573.495001063603,79.0453,79.0453,78.9777,78.9777,4573.495
2013-01-30 11:50:00,151.96,151.98,151.89,151.89,2871.729419272495,78.9985,79.0089,78.9621,78.9621,2871.7294
2013-01-30 11:55:00,151.87,151.87,151.8,151.81,3190.8104658583275,78.9517,78.9517,78.9153,78.9205,3190.8105
2013-01-30 12:00:00,151.86,151.87,151.84,151.84,1808.125930653052,78.9465,78.9517,78.9361,78.9361,1808.1259
2013-01-30 12:05:00,151.84,151.89,151.8,151.86,2659.0087215486064,78.9361,78.9621,78.9153,78.9465,2659.0087
2013-01-30 12:10:00,151.86,151.89,151.8,151.81,2552.648372686662,78.9465,78.9621,78.9153,78.9205,2552.6484
2013-01-30 12:15:00,151.82,151.86,151.8,151.81,5530.738140821101,78.9257,78.9465,78.9153,78.9205,5530.7381
2013-01-30 12:20:00,151.83,151.89,151.79,151.81,2871.729419272495,78.9309,78.9621,78.9101,78.9205,2871.7294
2013-01-30 12:25:00,151.81,151.81,151.74,151.74,2871.729419272495,78.9205,78.9205,78.8842,78.8842,2871.7294
2013-01-30 12:30:00,151.76,151.79,151.68,151.68,5211.657094235268,78.8945,78.9101,78.853,78.853,5211.6571
2013-01-30 12:35:00,151.73,151.73,151.68,151.72,1169.9638374813867,78.879,78.879,78.853,78.8738,1169.9638
2013-01-30 12:40:00,151.77,151.79,151.72,151.72,2446.2880238247176,78.8997,78.9101,78.8738,78.8738,2446.288
2013-01-30 12:45:00,151.77,151.84,151.75,151.84,4148.053605615826,78.8997,78.9361,78.8893,78.9361,4148.0536
2013-01-30 12:50:00,151.86,151.95,151.86,151.89,3722.612210168049,78.9465,78.9933,78.9465,78.9621,3722.6122
2013-01-30 12:55:00,151.92,151.97,151.86,151.97,3403.531163582216,78.9777,79.0037,78.9465,79.0037,3403.5312
2013-01-30 13:00:00,151.96,152.26,151.96,152.11,3297.170814720272,78.9985,79.1545,78.9985,79.0765,3297.1708
2013-01-30 13:05:00,152.11,152.38,152.11,152.38,3722.612210168049,79.0765,79.2169,79.0765,79.2169,3722.6122
2013-01-30 13:10:00,152.33,152.36,152.23,152.23,2765.36907041055,79.1909,79.2065,79.1389,79.1389,2765.3691
2013-01-30 13:15:00,152.26,152.31,152.25,152.25,6807.062327164432,79.1545,79.1805,79.1493,79.1493,6807.0623
2013-01-30 13:20:00,152.26,152.32,152.24,152.31,4786.215698787491,79.1545,79.1857,79.1441,79.1805,4786.2157
2013-01-30 13:25:00,152.27,152.34,152.25,152.33,1808.125930653052,79.1597,79.1961,79.1493,79.1909,1808.1259
2013-01-30 13:30:00,152.33,152.33,152.19,152.19,12975.9625611572,79.1909,79.1909,79.1181,79.1181,12975.9626
2013-01-30 13:35:00,152.22,152.22,152.09,152.09,9997.87279302276,79.1337,79.1337,79.0661,79.0661,9997.8728
2013-01-30 13:40:00,152.11,152.15,152.09,152.15,1169.9638374813867,79.0765,79.0973,79.0661,79.0973,1169.9638
2013-01-30 13:45:00,152.21,152.25,152.18,152.22,1276.324186343331,79.1285,79.1493,79.1129,79.1337,1276.3242
2013-01-30 13:50:00,152.22,152.27,152.22,152.27,531.8017443097212,79.1337,79.1597,79.1337,79.1597,531.8017
2013-01-30 13:55:00,152.3,152.3,152.14,152.27,5849.819187406933,79.1753,79.1753,79.0921,79.1597,5849.8192
2013-01-30 14:00:00,152.2,152.25,152.2,152.25,319.0810465858327,79.1233,79.1493,79.1233,79.1493,319.081
2013-01-30 14:05:00,152.34,152.34,152.18,152.22,2978.089768134439,79.1961,79.1961,79.1129,79.1337,2978.0898
2013-01-30 14:10:00,152.16,152.33,151.84,151.84,23292.91640076579,79.1025,79.1909,78.9361,78.9361,23292.9164
2013-01-30 14:15:00,151.82,151.88,151.73,151.75,11699.638374813869,78.9257,78.9569,78.879,78.8893,11699.6384
2013-01-30 14:20:00,151.76,151.76,151.63,151.64,7019.78302488832,78.8945,78.8945,78.827,78.8322,7019.783
2013-01-30 14:25:00,151.66,151.72,151.64,151.66,4254.41395447777,78.8426,78.8738,78.8322,78.8426,4254.414
2013-01-30 14:30:00,151.66,151.69,151.44,151.54,26377.366517762173,78.8426,78.8582,78.7282,78.7802,26377.3665
2013-01-30 14:35:00,151.53,151.69,151.52,151.61,14784.088491810253,78.775,78.8582,78.7698,78.8166,14784.0885
2013-01-30 14:40:00,151.63,151.72,151.62,151.64,2871.729419272495,78.827,78.8738,78.8218,78.8322,2871.7294
2013-01-30 14:45:00,151.62,151.62,151.32,151.39,7657.945118059986,78.8218,78.8218,78.6658,78.7022,7657.9451
2013-01-30 14:50:00,151.41,151.45,151.33,151.36,6487.9812805786,78.7126,78.7334,78.671,78.6866,6487.9813
2013-01-30 14:55:00,151.39,151.54,151.39,151.54,1276.324186343331,78.7022,78.7802,78.7022,78.7802,1276.3242
2013-01-30 15:00:00,151.58,151.61,151.5,151.54,7232.503722612209,78.801,78.8166,78.7594,78.7802,7232.5037
2013-01-30 15:05:00,151.54,151.67,151.54,151.65,6381.620931716655,78.7802,78.8478,78.7802,78.8374,6381.6209
2013-01-30 15:10:00,151.65,151.68,151.5,151.56,12337.800467985531,78.8374,78.853,78.7594,78.7906,12337.8005
2013-01-30 15:15:00,151.52,151.56,151.41,151.5,11167.836630504144,78.7698,78.7906,78.7126,78.7594,11167.8366
2013-01-30 15:20:00,151.49,151.63,151.43,151.47,7870.665815783875,78.7542,78.827,78.723,78.7438,7870.6658
2013-01-30 15:25:00,151.46,151.54,151.4,151.42,16911.295469049135,78.7386,78.7802,78.7074,78.7178,16911.2955
2013-01-30 15:30:00,151.43,151.56,151.41,151.47,10636.034886194426,78.723,78.7906,78.7126,78.7438,10636.0349
2013-01-30 15:35:00,151.45,151.59,151.45,151.53,24250.159540523287,78.7334,78.8062,78.7334,78.775,24250.1595
2013-01-30 15:40:00,151.53,151.58,151.46,151.52,11167.836630504144,78.775,78.801,78.7386,78.7698,11167.8366
2013-01-30 15:45:00,151.54,151.62,151.5,151.52,18187.619655392467,78.7802,78.8218,78.7594,78.7698,18187.6197
2013-01-30 15:50:00,151.54,151.54,151.21,151.27,44352.26547543075,78.7802,78.7802,78.6086,78.6398,44352.2655
2013-01-30 15:55:00,151.27,151.78,151.27,151.77,109125.7179323548,78.6398,78.9049,78.6398,78.8997,109125.7179
2013-01-31 09:30:00,151.58,151.59,151.07,151.07,22973.83535417996,78.801,78.8062,78.5358,78.5358,22973.8354
2013-01-31 09:35:00,151.08,151.19,150.71,150.71,7764.30546692193,78.541,78.5982,78.3487,78.3487,7764.3055
2013-01-31 09:40:00,150.73,151.58,150.73,151.33,10955.115932780258,78.3591,78.801,78.3591,78.671,10955.1159
2013-01-31 09:45:00,151.34,151.49,151.29,151.33,7445.224420336098,78.6762,78.7542,78.6502,78.671,7445.2244
2013-01-31 09:50:00,151.33,151.54,151.15,151.54,10742.395235056369,78.671,78.7802,78.5774,78.7802,10742.3952
2013-01-31 09:55:00,151.53,151.67,151.52,151.65,8508.82790895554,78.775,78.8478,78.7698,78.8374,8508.8279
2013-01-31 10:00:00,151.59,151.64,151.45,151.45,7019.78302488832,78.8062,78.8322,78.7334,78.7334,7019.783
2013-01-31 10:05:00,151.43,151.44,151.17,151.22,12975.9625611572,78.723,78.7282,78.5878,78.6138,12975.9626
2013-01-31 10:10:00,151.28,151.49,151.28,151.42,5530.738140821101,78.645,78.7542,78.645,78.7178,5530.7381
2013-01-31 10:15:00,151.4,151.43,151.21,151.22,6700.701978302488,78.7074,78.723,78.6086,78.6138,6700.702
2013-01-31 10:20:00,151.24,151.38,151.19,151.33,11380.557328228037,78.6242,78.697,78.5982,78.671,11380.5573
2013-01-31 10:25:00,151.31,151.33,151.15,151.15,3616.251861306104,78.6606,78.671,78.5774,78.5774,3616.2519
2013-01-31 10:30:00,151.15,151.46,151.12,151.46,7870.665815783875,78.5774,78.7386,78.5618,78.7386,7870.6658
2013-01-31 10:35:00,151.42,151.43,151.24,151.29,3403.531163582216,78.7178,78.723,78.6242,78.6502,3403.5312
2013-01-31 10:40:00,151.28,151.28,151.14,151.19,5424.377791959157,78.645,78.645,78.5722,78.5982,5424.3778
2013-01-31 10:45:00,151.19,151.3,151.19,151.21,4892.576047649435,78.5982,78.6554,78.5982,78.6086,4892.576
2013-01-31 10:50:00,151.2,151.21,151.12,151.16,3509.89151244416,78.6034,78.6086,78.5618,78.5826,3509.8915
2013-01-31 10:55:00,151.13,151.21,151.0,151.01,5211.657094235268,78.567,78.6086,78.4995,78.5046,5211.6571
2013-01-31 11:00:00,151.0,151.05,150.92,151.02,2871.729419272495,78.4995,78.5254,78.4579,78.5098,2871.7294
2013-01-31 11:05:00,151.01,151.06,150.96,151.04,4892.576047649435,78.5046,78.5306,78.4787,78.5202,4892.576
2013-01-31 11:10:00,151.07,151.09,150.95,151.03,8721.54860667943,78.5358,78.5462,78.4735,78.515,8721.5486
2013-01-31 11:15:00,151.03,151.17,151.03,151.15,3297.170814720272,78.515,78.5878,78.515,78.5774,3297.1708
2013-01-31 11:20:00,151.16,151.28,151.13,151.21,3084.450116996384,78.5826,78.645,78.567,78.6086,3084.4501
2013-01-31 11:25:00,151.22,151.36,151.14,151.34,6381.620931716655,78.6138,78.6866,78.5722,78.6762,6381.6209
2013-01-31 11:30:00,151.3,151.41,151.15,151.39,9891.512444160817,78.6554,78.7126,78.5774,78.7022,9891.5124
2013-01-31 11:35:00,151.31,151.46,151.31,151.41,2127.206977238885,78.6606,78.7386,78.6606,78.7126,2127.207
2013-01-31 11:40:00,151.47,151.48,151.38,151.44,2659.0087215486064,78.7438,78.749,78.697,78.7282,2659.0087
2013-01-31 11:45:00,151.44,151.53,151.4,151.52,3509.89151244416,78.7282,78.775,78.7074,78.7698,3509.8915
2013-01-31 11:50:00,151.5,151.51,151.36,151.36,2552.648372686662,78.7594,78.7646,78.6866,78.6866,2552.6484
2013-01-31 11:55:00,151.33,151.35,151.27,151.27,4892.576047649435,78.671,78.6814,78.6398,78.6398,4892.576
2013-01-31 12:00:00,151.32,151.34,151.22,151.23,6168.900233992767,78.6658,78.6762,78.6138,78.619,6168.9002
2013-01-31 12:05:00,151.21,151.37,151.21,151.34,7019.78302488832,78.6086,78.6918,78.6086,78.6762,7019.783
2013-01-31 12:10:00,151.35,151.35,151.29,151.3,3403.531163582216,78.6814,78.6814,78.6502,78.6554,3403.5312
2013-01-31 12:15:00,151.31,151.36,151.31,151.36,4573.495001063603,78.6606,78.6866,78.6606,78.6866,4573.495
2013-01-31 12:20:00,151.33,151.36,151.33,151.34,4786.215698787491,78.671,78.6866,78.671,78.6762,4786.2157
2013-01-31 12:25:00,151.36,151.36,151.27,151.3,5318.017443097213,78.6866,78.6866,78.6398,78.6554,5318.0174
2013-01-31 12:30:00,151.31,151.31,151.17,151.18,4573.495001063603,78.6606,78.6606,78.5878,78.593,4573.495
2013-01-31 12:35:00,151.19,151.19,151.11,151.14,2339.9276749627734,78.5982,78.5982,78.5566,78.5722,2339.9277
2013-01-31 12:40:00,151.15,151.17,151.11,151.13,2765.36907041055,78.5774,78.5878,78.5566,78.567,2765.3691
2013-01-31 12:45:00,151.14,151.14,151.02,151.04,8721.54860667943,78.5722,78.5722,78.5098,78.5202,8721.5486
2013-01-31 12:50:00,151.04,151.09,151.03,151.09,5743.45883854499,78.5202,78.5462,78.515,78.5462,5743.4588
2013-01-31 12:55:00,151.07,151.23,151.03,151.21,5849.819187406933,78.5358,78.619,78.515,78.6086,5849.8192
2013-01-31 13:00:00,151.24,151.32,151.19,151.19,8296.107211231652,78.6242,78.6658,78.5982,78.5982,8296.1072
2013-01-31 13:05:00,151.17,151.26,151.15,151.17,5637.098489683045,78.5878,78.6346,78.5774,78.5878,5637.0985
2013-01-31 13:10:00,151.2,151.27,151.16,151.16,2765.36907041055,78.6034,78.6398,78.5826,78.5826,2765.3691
2013-01-31 13:15:00,151.16,151.26,151.11,151.25,7764.30546692193,78.5826,78.6346,78.5566,78.6294,7764.3055
2013-01-31 13:20:00,151.21,151.22,151.14,151.14,9146.990002127206,78.6086,78.6138,78.5722,78.5722,9146.99
2013-01-31 13:25:00,151.14,151.14,150.95,151.06,10104.233141884704,78.5722,78.5722,78.4735,78.5306,10104.2331
2013-01-31 13:30:00,151.07,151.08,150.82,150.83,12337.800467985531,78.5358,78.541,78.4059,78.4111,12337.8005
2013-01-31 13:35:00,150.85,150.94,150.84,150.92,2765.36907041055,78.4215,78.4683,78.4163,78.4579,2765.3691
2013-01-31 13:40:00,150.93,151.02,150.91,150.99,4679.855349925547,78.4631,78.5098,78.4527,78.4943,4679.8553
2013-01-31 13:45:00,150.97,151.01,150.92,150.92,6275.260582854711,78.4839,78.5046,78.4579,78.4579,6275.2606
2013-01-31 13:50:00,150.92,150.95,150.86,150.89,2871.729419272495,78.4579,78.4735,78.4267,78.4423,2871.7294
2013-01-31 13:55:00,150.88,150.9,150.86,150.9,5637.098489683045,78.4371,78.4475,78.4267,78.4475,5637.0985
2013-01-31 14:00:00,150.9,150.93,150.79,150.79,8083.386513507763,78.4475,78.4631,78.3903,78.3903,8083.3865
2013-01-31 14:05:00,150.8,150.8,150.7,150.8,3935.332907891937,78.3955,78.3955,78.3435,78.3955,3935.3329
2013-01-31 14:10:00,150.81,150.86,150.77,150.84,14465.007445224415,78.4007,78.4267,78.3799,78.4163,14465.0074
2013-01-31 14:15:00,150.85,150.94,150.85,150.91,6700.701978302488,78.4215,78.4683,78.4215,78.4527,6700.702
2013-01-31 14:20:00,150.89,151.01,150.89,150.98,4041.6932567538815,78.4423,78.5046,78.4423,78.4891,4041.6933
2013-01-31 14:25:00,151.0,151.0,150.91,150.92,5637.098489683045,78.4995,78.4995,78.4527,78.4579,5637.0985
2013-01-31 14:30:00,150.91,151.0,150.9,150.99,9997.87279302276,78.4527,78.4995,78.4475,78.4943,9997.8728
2013-01-31 14:35:00,150.99,151.05,150.98,151.0,18187.619655392467,78.4943,78.5254,78.4891,78.4995,18187.6197
2013-01-31 14:40:00,151.0,151.04,150.96,151.01,6807.062327164432,78.4995,78.5202,78.4787,78.5046,6807.0623
2013-01-31 14:45:00,151.01,151.11,151.01,151.09,12125.079770261644,78.5046,78.5566,78.5046,78.5462,12125.0798
2013-01-31 14:50:00,151.08,151.08,151.01,151.08,6487.9812805786,78.541,78.541,78.5046,78.541,6487.9813
2013-01-31 14:55:00,151.08,151.17,151.05,151.09,4679.855349925547,78.541,78.5878,78.5254,78.5462,4679.8553
2013-01-31 15:00:00,151.02,151.04,150.9,150.9,10210.593490746647,78.5098,78.5202,78.4475,78.4475,10210.5935
2013-01-31 15:05:00,150.86,150.98,150.84,150.98,10636.034886194426,78.4267,78.4891,78.4163,78.4891,10636.0349
2013-01-31 15:10:00,150.97,150.99,150.89,150.89,5637.098489683045,78.4839,78.4943,78.4423,78.4423,5637.0985
2013-01-31 15:15:00,150.87,150.89,150.86,150.86,8083.386513507763,78.4319,78.4423,78.4267,78.4267,8083.3865
2013-01-31 15:20:00,150.86,150.86,150.83,150.83,10423.314188470536,78.4267,78.4267,78.4111,78.4111,10423.3142
2013-01-31 15:25:00,150.82,150.83,150.72,150.74,10742.395235056369,78.4059,78.4111,78.3539,78.3643,10742.3952
2013-01-31 15:30:00,150.72,150.88,150.7,150.81,16485.85407360136,78.3539,78.4371,78.3435,78.4007,16485.8541
2013-01-31 15:35:00,150.81,150.88,150.67,150.67,20527.54733035524,78.4007,78.4371,78.3279,78.3279,20527.5473
2013-01-31 15:40:00,150.68,150.82,150.65,150.81,8189.746862369707,78.3331,78.4059,78.3175,78.4007,8189.7469
2013-01-31 15:45:00,150.79,150.8,150.58,150.62,23505.63709848968,78.3903,78.3955,78.2811,78.3019,23505.6371
2013-01-31 15:50:00,150.64,150.79,150.62,150.77,33397.14954265049,78.3123,78.3903,78.3019,78.3799,33397.1495
2013-01-31 15:55:00,150.77,150.9,150.62,150.67,131248.6704956392,78.3799,78.4475,78.3019,78.3279,131248.6705
2013-02-01 09:30:00,151.65,151.65,150.87,150.93,15528.61093384386,78.8374,78.8374,78.4319,78.4631,15528.6109
2013-02-01 09:35:00,151.0,151.37,151.0,151.37,11805.998723675812,78.4995,78.6918,78.4995,78.6918,11805.9987
2013-02-01 09:40:00,151.33,151.75,151.33,151.65,11274.19697936609,78.671,78.8893,78.671,78.8374,11274.197
2013-02-01 09:45:00,151.68,151.8,151.52,151.77,17655.817911082744,78.853,78.9153,78.7698,78.8997,17655.8179
2013-02-01 09:50:00,151.79,152.31,151.79,152.25,10423.314188470536,78.9101,79.1805,78.9101,79.1493,10423.3142
2013-02-01 09:55:00,152.32,152.32,151.97,152.05,14252.28674750053,79.1857,79.1857,79.0037,79.0453,14252.2867
2013-02-01 10:00:00,152.03,152.54,152.03,152.37,22016.59221442246,79.0349,79.3,79.0349,79.2117,22016.5922
2013-02-01 10:05:00,152.36,152.64,152.36,152.46,17443.09721335886,79.2065,79.352,79.2065,79.2585,17443.0972
2013-02-01 10:10:00,152.49,152.49,152.16,152.3,17974.898957668578,79.274,79.274,79.1025,79.1753,17974.899
2013-02-01 10:15:00,152.27,152.33,152.13,152.19,7870.665815783875,79.1597,79.1909,79.0869,79.1181,7870.6658
2013-02-01 10:20:00,152.22,152.3,151.99,152.01,12231.440119123588,79.1337,79.1753,79.0141,79.0245,12231.4401
2013-02-01 10:25:00,152.01,152.27,151.97,152.26,6594.341629440543,79.0245,79.1597,79.0037,79.1545,6594.3416
2013-02-01 10:30:00,152.24,152.44,152.19,152.44,14358.647096362474,79.1441,79.2481,79.1181,79.2481,14358.6471
2013-02-01 10:35:00,152.42,152.79,152.42,152.79,14996.80918953414,79.2377,79.43,79.2377,79.43,14996.8092
2013-02-01 10:40:00,152.74,152.77,152.54,152.56,17017.65581791108,79.404,79.4196,79.3,79.3104,17017.6558
2013-02-01 10:45:00,152.58,152.74,152.54,152.61,7870.665815783875,79.3208,79.404,79.3,79.3364,7870.6658
2013-02-01 10:50:00,152.61,152.62,152.52,152.56,7338.864071474153,79.3364,79.3416,79.2896,79.3104,7338.8641
2013-02-01 10:55:00,152.6,152.81,152.57,152.74,11912.359072537756,79.3312,79.4404,79.3156,79.404,11912.3591
2013-02-01 11:00:00,152.76,152.86,152.62,152.86,6487.9812805786,79.4144,79.4664,79.3416,79.4664,6487.9813
2013-02-01 11:05:00,152.85,153.0,152.79,152.97,7551.584769198042,79.4612,79.5392,79.43,79.5236,7551.5848
2013-02-01 11:10:00,152.97,153.12,152.92,153.02,10210.593490746647,79.5236,79.6016,79.4976,79.5496,10210.5935
2013-02-01 11:15:00,153.02,153.03,152.9,152.92,5318.017443097213,79.5496,79.5548,79.4872,79.4976,5318.0174
2013-02-01 11:20:00,152.93,153.09,152.92,153.0,22548.39395873218,79.5028,79.586,79.4976,79.5392,22548.394
2013-02-01 11:25:00,152.98,152.99,152.92,152.92,3722.612210168049,79.5288,79.534,79.4976,79.4976,3722.6122
2013-02-01 11:30:00,152.94,152.98,152.87,152.91,6062.539885130822,79.508,79.5288,79.4716,79.4924,6062.5399
2013-02-01 11:35:00,152.91,152.91,152.78,152.82,3935.332907891937,79.4924,79.4924,79.4248,79.4456,3935.3329
2013-02-01 11:40:00,152.83,152.98,152.81,152.81,6807.062327164432,79.4508,79.5288,79.4404,79.4404,6807.0623
2013-02-01 11:45:00,152.84,152.84,152.58,152.58,8827.908955541372,79.456,79.456,79.3208,79.3208,8827.909
2013-02-01 11:50:00,152.59,152.63,152.47,152.63,6062.539885130822,79.326,79.3468,79.2637,79.3468,6062.5399
2013-02-01 11:55:00,152.65,152.81,152.62,152.62,11167.836630504144,79.3572,79.4404,79.3416,79.3416,11167.8366
2013-02-01 12:00:00,152.62,152.71,152.59,152.68,10316.953839608592,79.3416,79.3884,79.326,79.3728,10316.9538
2013-02-01 12:05:00,152.69,152.76,152.65,152.69,7126.143373750265,79.378,79.4144,79.3572,79.378,7126.1434
2013-02-01 12:10:00,152.69,152.77,152.66,152.77,9146.990002127206,79.378,79.4196,79.3624,79.4196,9146.99
2013-02-01 12:15:00,152.77,152.92,152.77,152.91,14890.448840672196,79.4196,79.4976,79.4196,79.4924,14890.4488
2013-02-01 12:20:00,152.92,153.06,152.92,153.02,14677.728142948306,79.4976,79.5704,79.4976,79.5496,14677.7281
2013-02-01 12:25:00,153.0,153.05,152.92,152.98,8827.908955541372,79.5392,79.5652,79.4976,79.5288,8827.909
2013-02-01 12:30:00,152.98,152.98,152.91,152.94,5637.098489683045,79.5288,79.5288,79.4924,79.508,5637.0985
2013-02-01 12:35:00,152.94,153.03,152.89,153.03,15315.890236119973,79.508,79.5548,79.482,79.5548,15315.8902
2013-02-01 12:40:00,153.0,153.13,152.98,153.11,8934.269304403317,79.5392,79.6068,79.5288,79.5964,8934.2693
2013-02-01 12:45:00,153.11,153.12,153.06,153.09,6807.062327164432,79.5964,79.6016,79.5704,79.586,6807.0623
2013-02-01 12:50:00,153.06,153.14,153.02,153.1,11805.998723675812,79.5704,79.612,79.5496,79.5912,11805.9987
2013-02-01 12:55:00,153.09,153.2,153.08,153.17,5424.377791959157,79.586,79.6432,79.5808,79.6276,5424.3778
2013-02-01 13:00:00,153.16,153.22,153.14,153.15,8615.188257817485,79.6224,79.6535,79.612,79.6172,8615.1883
2013-02-01 13:05:00,153.13,153.21,153.08,153.08,10104.233141884704,79.6068,79.6484,79.5808,79.5808,10104.2331
2013-02-01 13:10:00,153.07,153.18,153.06,153.12,6594.341629440543,79.5756,79.6328,79.5704,79.6016,6594.3416
2013-02-01 13:15:00,153.12,153.12,152.91,152.99,13933.205700914696,79.6016,79.6016,79.4924,79.534,13933.2057
2013-02-01 13:20:00,153.02,153.04,152.83,152.93,11167.836630504144,79.5496,79.56,79.4508,79.5028,11167.8366
2013-02-01 13:25:00,152.93,153.04,152.93,152.99,11805.998723675812,79.5028,79.56,79.5028,79.534,11805.9987
2013-02-01 13:30:00,152.99,153.05,152.99,153.01,5318.017443097213,79.534,79.5652,79.534,79.5444,5318.0174
2013-02-01 13:35:00,153.02,153.07,152.99,152.99,3616.251861306104,79.5496,79.5756,79.534,79.534,3616.2519
2013-02-01 13:40:00,152.97,153.03,152.92,153.03,6700.701978302488,79.5236,79.5548,79.4976,79.5548,6700.702
2013-02-01 13:45:00,153.03,153.07,153.03,153.05,6700.701978302488,79.5548,79.5756,79.5548,79.5652,6700.702
2013-02-01 13:50:00,153.06,153.27,153.05,153.25,18719.421399702187,79.5704,79.6795,79.5652,79.6691,18719.4214
2013-02-01 13:55:00,153.23,153.26,153.08,153.08,6700.701978302488,79.6587,79.6743,79.5808,79.5808,6700.702
2013-02-01 14:00:00,153.06,153.12,152.98,153.01,3403.531163582216,79.5704,79.6016,79.5288,79.5444,3403.5312
2013-02-01 14:05:00,152.97,153.01,152.84,152.87,7445.224420336098,79.5236,79.5444,79.456,79.4716,7445.2244
2013-02-01 14:10:00,152.87,152.89,152.8,152.81,4041.6932567538815,79.4716,79.482,79.4352,79.4404,4041.6933
2013-02-01 14:15:00,152.81,152.81,152.68,152.73,6487.9812805786,79.4404,79.4404,79.3728,79.3988,6487.9813
2013-02-01 14:20:00,152.75,152.8,152.74,152.8,5637.098489683045,79.4092,79.4352,79.404,79.4352,5637.0985
2013-02-01 14:25:00,152.76,152.85,152.74,152.8,7551.584769198042,79.4144,79.4612,79.404,79.4352,7551.5848
2013-02-01 14:30:00,152.8,152.8,152.65,152.69,4467.134652201658,79.4352,79.4352,79.3572,79.378,4467.1347
2013-02-01 14:35:00,152.69,152.73,152.66,152.68,7338.864071474153,79.378,79.3988,79.3624,79.3728,7338.8641
2013-02-01 14:40:00,152.66,152.66,152.4,152.46,16273.13337587747,79.3624,79.3624,79.2273,79.2585,16273.1334
2013-02-01 14:45:00,152.47,152.55,152.42,152.42,5743.45883854499,79.2637,79.3052,79.2377,79.2377,5743.4588
2013-02-01 14:50:00,152.44,152.44,152.29,152.31,7019.78302488832,79.2481,79.2481,79.1701,79.1805,7019.783
2013-02-01 14:55:00,152.33,152.33,152.21,152.28,12656.881514571363,79.1909,79.1909,79.1285,79.1649,12656.8815
2013-02-01 15:00:00,152.31,152.33,152.2,152.22,31589.023611997443,79.1805,79.1909,79.1233,79.1337,31589.0236
2013-02-01 15:05:00,152.22,152.24,152.17,152.22,9146.990002127206,79.1337,79.1441,79.1077,79.1337,9146.99
2013-02-01 15:10:00,152.23,152.34,152.22,152.3,11274.19697936609,79.1389,79.1961,79.1337,79.1753,11274.197
2013-02-01 15:15:00,152.28,152.29,152.15,152.17,12125.079770261644,79.1649,79.1701,79.0973,79.1077,12125.0798
2013-02-01 15:20:00,152.19,152.27,152.13,152.27,11061.476281642204,79.1181,79.1597,79.0869,79.1597,11061.4763
2013-02-01 15:25:00,152.27,152.34,152.26,152.33,25207.402680280786,79.1597,79.1961,79.1545,79.1909,25207.4027
2013-02-01 15:30:00,152.31,152.35,152.19,152.23,26058.285471176343,79.1805,79.2013,79.1181,79.1389,26058.2855
2013-02-01 15:35:00,152.23,152.27,152.11,152.18,14784.088491810253,79.1389,79.1597,79.0765,79.1129,14784.0885
2013-02-01 15:40:00,152.19,152.31,152.17,152.28,15422.250584981915,79.1181,79.1805,79.1077,79.1649,15422.2506
2013-02-01 15:45:00,152.3,152.56,152.29,152.33,31269.94256541161,79.1753,79.3104,79.1701,79.1909,31269.9426
2013-02-01 15:50:00,152.32,152.41,152.12,152.23,35630.716868751326,79.1857,79.2325,79.0817,79.1389,35630.7169
2013-02-01 15:55:00,152.26,152.45,152.11,152.25,105934.90746649649,79.1545,79.2533,79.0765,79.1493,105934.9075
2013-02-04 09:30:00,151.56,152.81,151.56,152.17,37970.644543714094,78.7906,79.4404,78.7906,79.1077,37970.6445
2013-02-04 09:35:00,152.26,152.39,151.96,152.21,30419.059774516056,79.1545,79.2221,78.9985,79.1285,30419.0598
2013-02-04 09:40:00,152.17,152.76,152.14,152.15,43820.46373112103,79.1077,79.4144,79.0921,79.0973,43820.4637
2013-02-04 09:45:00,152.18,152.37,152.18,152.26,11699.638374813869,79.1129,79.2117,79.1129,79.1545,11699.6384
2013-02-04 09:50:00,152.32,152.59,152.26,152.31,14784.088491810253,79.1857,79.326,79.1545,79.1805,14784.0885
2013-02-04 09:55:00,152.31,152.68,152.26,152.66,11061.476281642204,79.1805,79.3728,79.1545,79.3624,11061.4763
2013-02-04 10:00:00,152.69,152.89,152.55,152.58,8402.467560093595,79.378,79.482,79.3052,79.3208,8402.4676
2013-02-04 10:05:00,152.5,152.65,152.46,152.62,6700.701978302488,79.2792,79.3572,79.2585,79.3416,6700.702
2013-02-04 10:10:00,152.6,152.71,152.53,152.58,11167.836630504144,79.3312,79.3884,79.2948,79.3208,11167.8366
2013-02-04 10:15:00,152.58,152.76,152.58,152.76,18825.78174856413,79.3208,79.4144,79.3208,79.4144,18825.7817
2013-02-04 10:20:00,152.76,152.85,152.65,152.76,7551.584769198042,79.4144,79.4612,79.3572,79.4144,7551.5848
2013-02-04 10:25:00,152.78,152.96,152.72,152.92,12444.160816847478,79.4248,79.5184,79.3936,79.4976,12444.1608
2013-02-04 10:30:00,152.92,152.92,152.77,152.78,7019.78302488832,79.4976,79.4976,79.4196,79.4248,7019.783
2013-02-04 10:35:00,152.77,152.77,152.49,152.49,12444.160816847478,79.4196,79.4196,79.274,79.274,12444.1608
2013-02-04 10:40:00,152.48,152.6,152.25,152.49,17336.736864496914,79.2688,79.3312,79.1493,79.274,17336.7369
2013-02-04 10:45:00,152.59,152.59,152.24,152.39,7126.143373750265,79.326,79.326,79.1441,79.2221,7126.1434
2013-02-04 10:50:00,152.38,152.46,152.38,152.46,531.8017443097212,79.2169,79.2585,79.2169,79.2585,531.8017
2013-02-04 10:55:00,152.41,152.59,152.4,152.51,13188.683258881088,79.2325,79.326,79.2273,79.2844,13188.6833
2013-02-04 11:00:00,152.51,152.61,152.51,152.59,36907.041055094654,79.2844,79.3364,79.2844,79.326,36907.0411
2013-02-04 11:05:00,152.58,152.59,152.43,152.53,8934.269304403317,79.3208,79.326,79.2429,79.2948,8934.2693
2013-02-04 11:10:00,152.53,152.64,152.47,152.59,10848.755583918311,79.2948,79.352,79.2637,79.326,10848.7556
2013-02-04 11:15:00,152.59,152.78,152.59,152.69,10955.115932780258,79.326,79.4248,79.326,79.378,10955.1159
2013-02-04 11:20:00,152.74,152.94,152.71,152.82,6700.701978302488,79.404,79.508,79.3884,79.4456,6700.702
2013-02-04 11:25:00,152.8,152.88,152.52,152.52,11274.19697936609,79.4352,79.4768,79.2896,79.2896,11274.197
2013-02-04 11:30:00,152.52,152.78,152.52,152.75,24781.96128483301,79.2896,79.4248,79.2896,79.4092,24781.9613
2013-02-04 11:35:00,152.75,152.78,152.72,152.74,6594.341629440543,79.4092,79.4248,79.3936,79.404,6594.3416
2013-02-04 11:40:00,152.74,152.86,152.66,152.77,11805.998723675812,79.404,79.4664,79.3624,79.4196,11805.9987
2013-02-04 11:45:00,152.77,152.92,152.77,152.89,8402.467560093595,79.4196,79.4976,79.4196,79.482,8402.4676
2013-02-04 11:50:00,152.89,153.02,152.78,152.98,13082.322910019142,79.482,79.5496,79.4248,79.5288,13082.3229
2013-02-04 11:55:00,153.01,153.24,152.95,153.17,28185.492448415225,79.5444,79.6639,79.5132,79.6276,28185.4924
2013-02-04 12:00:00,153.17,153.17,153.03,153.03,10742.395235056369,79.6276,79.6276,79.5548,79.5548,10742.3952
2013-02-04 12:05:00,153.05,153.11,153.0,153.11,8827.908955541372,79.5652,79.5964,79.5392,79.5964,8827.909
2013-02-04 12:10:00,153.09,153.44,153.07,153.23,14677.728142948306,79.586,79.7679,79.5756,79.6587,14677.7281
2013-02-04 12:15:00,153.21,153.31,153.09,153.21,12018.7194213997,79.6484,79.7003,79.586,79.6484,12018.7194
2013-02-04 12:20:00,153.24,153.31,153.19,153.28,5318.017443097213,79.6639,79.7003,79.638,79.6847,5318.0174
2013-02-04 12:25:00,153.34,153.48,153.34,153.48,10636.034886194426,79.7159,79.7887,79.7159,79.7887,10636.0349
2013-02-04 12:30:00,153.45,153.49,153.4,153.4,6275.260582854711,79.7731,79.7939,79.7471,79.7471,6275.2606
2013-02-04 12:35:00,153.4,153.46,153.32,153.42,9891.512444160817,79.7471,79.7783,79.7055,79.7575,9891.5124
2013-02-04 12:40:00,153.4,153.68,153.4,153.44,9466.071048713038,79.7471,79.8927,79.7471,79.7679,9466.071
2013-02-04 12:45:00,153.42,153.54,153.4,153.53,2552.648372686662,79.7575,79.8199,79.7471,79.8147,2552.6484
2013-02-04 12:50:00,153.54,153.67,153.52,153.55,9572.431397574985,79.8199,79.8875,79.8095,79.8251,9572.4314
2013-02-04 12:55:00,153.47,153.5,153.41,153.5,2446.2880238247176,79.7835,79.7991,79.7523,79.7991,2446.288
2013-02-04 13:00:00,153.49,153.52,153.21,153.27,8296.107211231652,79.7939,79.8095,79.6484,79.6795,8296.1072
2013-02-04 13:05:00,153.29,153.34,153.27,153.34,2020.8466283769408,79.6899,79.7159,79.6795,79.7159,2020.8466
2013-02-04 13:10:00,153.28,153.38,153.24,153.35,9359.710699851094,79.6847,79.7367,79.6639,79.7211,9359.7107
2013-02-04 13:15:00,153.36,153.36,153.1,153.2,9891.512444160817,79.7263,79.7263,79.5912,79.6432,9891.5124
2013-02-04 13:20:00,153.21,153.23,153.08,153.22,7232.503722612209,79.6484,79.6587,79.5808,79.6535,7232.5037
2013-02-04 13:25:00,153.22,153.22,153.02,153.02,5956.179536268878,79.6535,79.6535,79.5496,79.5496,5956.1795
2013-02-04 13:30:00,152.98,153.06,152.9,152.9,8721.54860667943,79.5288,79.5704,79.4872,79.4872,8721.5486
2013-02-04 13:35:00,152.9,153.06,152.88,153.03,7445.224420336098,79.4872,79.5704,79.4768,79.5548,7445.2244
2013-02-04 13:40:00,153.03,153.21,152.92,152.92,4573.495001063603,79.5548,79.6484,79.4976,79.4976,4573.495
2013-02-04 13:45:00,152.93,152.95,152.85,152.91,6700.701978302488,79.5028,79.5132,79.4612,79.4924,6700.702
2013-02-04 13:50:00,152.91,152.99,152.77,152.98,10316.953839608592,79.4924,79.534,79.4196,79.5288,10316.9538
2013-02-04 13:55:00,152.98,153.09,152.83,152.87,19251.22314401191,79.5288,79.586,79.4508,79.4716,19251.2231
2013-02-04 14:00:00,152.85,152.89,152.78,152.85,8721.54860667943,79.4612,79.482,79.4248,79.4612,8721.5486
2013-02-04 14:05:00,152.87,152.89,152.73,152.76,5743.45883854499,79.4716,79.482,79.3988,79.4144,5743.4588
2013-02-04 14:10:00,152.78,152.8,152.73,152.73,3509.89151244416,79.4248,79.4352,79.3988,79.3988,3509.8915
2013-02-04 14:15:00,152.74,152.79,152.56,152.57,12975.9625611572,79.404,79.43,79.3104,79.3156,12975.9626
2013-02-04 14:20:00,152.6,152.62,152.53,152.6,6168.900233992767,79.3312,79.3416,79.2948,79.3312,6168.9002
2013-02-04 14:25:00,152.59,152.72,152.53,152.7,6700.701978302488,79.326,79.3936,79.2948,79.3832,6700.702
2013-02-04 14:30:00,152.68,152.71,152.57,152.61,4786.215698787491,79.3728,79.3884,79.3156,79.3364,4786.2157
2013-02-04 14:35:00,152.63,152.87,152.58,152.86,12869.602212295256,79.3468,79.4716,79.3208,79.4664,12869.6022
2013-02-04 14:40:00,152.86,152.88,152.74,152.85,18187.619655392467,79.4664,79.4768,79.404,79.4612,18187.6197
2013-02-04 14:45:00,152.83,152.84,152.59,152.64,17017.65581791108,79.4508,79.456,79.326,79.352,17017.6558
2013-02-04 14:50:00,152.73,152.9,152.71,152.84,6275.260582854711,79.3988,79.4872,79.3884,79.456,6275.2606
2013-02-04 14:55:00,152.86,152.91,152.76,152.76,11805.998723675812,79.4664,79.4924,79.4144,79.4144,11805.9987
2013-02-04 15:00:00,152.78,152.81,152.75,152.76,5105.296745373324,79.4248,79.4404,79.4092,79.4144,5105.2967
2013-02-04 15:05:00,152.78,152.78,152.58,152.58,11061.476281642204,79.4248,79.4248,79.3208,79.3208,11061.4763
2013-02-04 15:10:00,152.6,152.62,152.43,152.5,16911.295469049135,79.3312,79.3416,79.2429,79.2792,16911.2955
2013-02-04 15:15:00,152.49,152.61,152.43,152.6,18825.78174856413,79.274,79.3364,79.2429,79.3312,18825.7817
2013-02-04 15:20:00,152.61,152.61,152.41,152.41,17762.17825994469,79.3364,79.3364,79.2325,79.2325,17762.1783
2013-02-04 15:25:00,152.39,152.55,152.37,152.39,14358.647096362474,79.2221,79.3052,79.2117,79.2221,14358.6471
2013-02-04 15:30:00,152.39,152.54,152.31,152.38,19783.02488832163,79.2221,79.3,79.1805,79.2169,19783.0249
2013-02-04 15:35:00,152.4,152.51,152.13,152.23,21272.06977238885,79.2273,79.2844,79.0869,79.1389,21272.0698
2013-02-04 15:40:00,152.29,152.35,152.11,152.11,17124.016166773024,79.1701,79.2013,79.0765,79.0765,17124.0162
2013-02-04 15:45:00,152.11,152.32,152.1,152.2,25101.042331418845,79.0765,79.1857,79.0713,79.1233,25101.0423
2013-02-04 15:50:00,152.21,152.24,152.05,152.09,32014.46500744522,79.1285,79.1441,79.0453,79.0661,32014.465
2013-02-04 15:55:00,152.06,153.13,151.9,152.87,159221.44224633055,79.0505,79.6068,78.9673,79.4716,159221.4422
2013-02-05 09:30:00,153.76,154.49,153.46,153.46,44352.26547543075,79.9343,80.3138,79.7783,79.7783,44352.2655
2013-02-05 09:35:00,153.44,153.44,152.66,152.67,30419.059774516056,79.7679,79.7679,79.3624,79.3676,30419.0598
2013-02-05 09:40:00,152.67,152.7,152.4,152.67,17974.898957668578,79.3676,79.3832,79.2273,79.3676,17974.899
2013-02-05 09:45:00,152.64,153.03,152.51,153.02,30099.97872793022,79.352,79.5548,79.2844,79.5496,30099.9787
2013-02-05 09:50:00,153.0,153.25,152.88,152.94,48074.8776855988,79.5392,79.6691,79.4768,79.508,48074.8777
2013-02-05 09:55:00,152.89,153.13,152.85,153.06,40523.29291640076,79.482,79.6068,79.4612,79.5704,40523.2929
2013-02-05 10:00:00,153.02,153.3,153.02,153.24,17017.65581791108,79.5496,79.6951,79.5496,79.6639,17017.6558
2013-02-05 10:05:00,153.26,153.3,153.17,153.25,27760.05105296745,79.6743,79.6951,79.6276,79.6691,27760.0511
2013-02-05 10:10:00,153.2,153.28,153.17,153.24,10423.314188470536,79.6432,79.6847,79.6276,79.6639,10423.3142
2013-02-05 10:15:00,153.25,153.44,153.21,153.39,16273.13337587747,79.6691,79.7679,79.6484,79.7419,16273.1334
2013-02-05 10:20:00,153.39,153.76,153.35,153.72,34779.83407785577,79.7419,79.9343,79.7211,79.9135,34779.8341
2013-02-05 10:25:00,153.67,153.73,153.51,153.54,37332.48245054243,79.8875,79.9187,79.8043,79.8199,37332.4825
2013-02-05 10:30:00,153.52,153.57,153.31,153.36,43926.82407998297,79.8095,79.8355,79.7003,79.7263,43926.8241
2013-02-05 10:35:00,153.32,153.49,153.28,153.49,15954.052329291637,79.7055,79.7939,79.6847,79.7939,15954.0523
2013-02-05 10:40:00,153.49,153.68,153.44,153.52,15315.890236119973,79.7939,79.8927,79.7679,79.8095,15315.8902
2013-02-05 10:45:00,153.52,153.57,153.42,153.57,5211.657094235268,79.8095,79.8355,79.7575,79.8355,5211.6571
2013-02-05 10:50:00,153.56,153.78,153.56,153.72,18081.259306530523,79.8303,79.9447,79.8303,79.9135,18081.2593
2013-02-05 10:55:00,153.69,153.84,153.65,153.73,29249.095937034668,79.8979,79.9759,79.8771,79.9187,29249.0959
2013-02-05 11:00:00,153.73,153.76,153.66,153.69,11061.476281642204,79.9187,79.9343,79.8823,79.8979,11061.4763
2013-02-05 11:05:00,153.67,153.7,153.55,153.61,12018.7194213997,79.8875,79.9031,79.8251,79.8563,12018.7194
2013-02-05 11:10:00,153.61,153.76,153.61,153.67,3190.8104658583275,79.8563,79.9343,79.8563,79.8875,3190.8105
2013-02-05 11:15:00,153.68,153.68,153.34,153.36,5424.377791959157,79.8927,79.8927,79.7159,79.7263,5424.3778
2013-02-05 11:20:00,153.37,153.63,153.34,153.63,3935.332907891937,79.7315,79.8667,79.7159,79.8667,3935.3329
2013-02-05 11:25:00,153.65,153.88,153.63,153.86,17124.016166773024,79.8771,79.9967,79.8667,79.9863,17124.0162
2013-02-05 11:30:00,153.87,154.0,153.84,153.95,25207.402680280786,79.9915,80.059,79.9759,80.033,25207.4027
2013-02-05 11:35:00,153.93,154.02,153.68,153.68,21378.4301212508,80.0227,80.0694,79.8927,79.8927,21378.4301
2013-02-05 11:40:00,153.67,153.67,153.4,153.43,8189.746862369707,79.8875,79.8875,79.7471,79.7627,8189.7469
2013-02-05 11:45:00,153.41,153.45,153.29,153.4,6275.260582854711,79.7523,79.7731,79.6899,79.7471,6275.2606
2013-02-05 11:50:00,153.39,153.55,153.35,153.55,12763.24186343331,79.7419,79.8251,79.7211,79.8251,12763.2419
2013-02-05 11:55:00,153.55,153.68,153.45,153.68,6487.9812805786,79.8251,79.8927,79.7731,79.8927,6487.9813
2013-02-05 12:00:00,153.73,153.77,153.69,153.7,12018.7194213997,79.9187,79.9395,79.8979,79.9031,12018.7194
2013-02-05 12:05:00,153.71,153.71,153.53,153.53,3722.612210168049,79.9083,79.9083,79.8147,79.8147,3722.6122
2013-02-05 12:10:00,153.51,153.62,153.41,153.42,8934.269304403317,79.8043,79.8615,79.7523,79.7575,8934.2693
2013-02-05 12:15:00,153.44,153.5,153.37,153.37,9146.990002127206,79.7679,79.7991,79.7315,79.7315,9146.99
2013-02-05 12:20:00,153.37,153.37,152.9,152.91,12869.602212295256,79.7315,79.7315,79.4872,79.4924,12869.6022
2013-02-05 12:25:00,152.91,153.29,152.6,153.19,44352.26547543075,79.4924,79.6899,79.3312,79.638,44352.2655
2013-02-05 12:30:00,153.15,153.17,152.83,152.9,20952.988725803018,79.6172,79.6276,79.4508,79.4872,20952.9887
2013-02-05 12:35:00,152.89,152.89,152.74,152.82,5424.377791959157,79.482,79.482,79.404,79.4456,5424.3778
2013-02-05 12:40:00,152.82,153.12,152.81,152.94,11699.638374813869,79.4456,79.6016,79.4404,79.508,11699.6384
2013-02-05 12:45:00,152.9,153.02,152.9,152.9,5743.45883854499,79.4872,79.5496,79.4872,79.4872,5743.4588
2013-02-05 12:50:00,152.87,153.24,152.85,153.18,13614.124654328863,79.4716,79.6639,79.4612,79.6328,13614.1247
2013-02-05 12:55:00,153.22,153.22,153.09,153.1,6275.260582854711,79.6535,79.6535,79.586,79.5912,6275.2606
2013-02-05 13:00:00,153.15,153.3,153.14,153.28,7338.864071474153,79.6172,79.6951,79.612,79.6847,7338.8641
2013-02-05 13:05:00,153.27,153.28,153.13,153.21,3935.332907891937,79.6795,79.6847,79.6068,79.6484,3935.3329
2013-02-05 13:10:00,153.18,153.3,153.17,153.27,14465.007445224415,79.6328,79.6951,79.6276,79.6795,14465.0074
2013-02-05 13:15:00,153.24,153.25,153.07,153.09,7126.143373750265,79.6639,79.6691,79.5756,79.586,7126.1434
2013-02-05 13:20:00,153.08,153.08,153.0,153.02,8827.908955541372,79.5808,79.5808,79.5392,79.5496,8827.909
2013-02-05 13:25:00,153.02,153.06,152.95,152.97,27334.60965751967,79.5496,79.5704,79.5132,79.5236,27334.6097
2013-02-05 13:30:00,153.0,153.0,152.83,152.83,7657.945118059986,79.5392,79.5392,79.4508,79.4508,7657.9451
2013-02-05 13:35:00,152.84,153.0,152.83,152.9,10742.395235056369,79.456,79.5392,79.4508,79.4872,10742.3952
2013-02-05 13:40:00,152.9,153.04,152.9,152.98,5637.098489683045,79.4872,79.56,79.4872,79.5288,5637.0985
2013-02-05 13:45:00,152.96,153.01,152.74,152.78,10316.953839608592,79.5184,79.5444,79.404,79.4248,10316.9538
2013-02-05 13:50:00,152.76,152.87,152.73,152.87,4254.41395447777,79.4144,79.4716,79.3988,79.4716,4254.414
2013-02-05 13:55:00,152.86,152.86,152.71,152.74,10742.395235056369,79.4664,79.4664,79.3884,79.404,10742.3952
2013-02-05 14:00:00,152.74,152.77,152.65,152.68,5530.738140821101,79.404,79.4196,79.3572,79.3728,5530.7381
2013-02-05 14:05:00,152.69,153.45,152.66,152.84,52542.01233780046,79.378,79.7731,79.3624,79.456,52542.0123
2013-02-05 14:10:00,152.84,152.87,152.65,152.68,12656.881514571363,79.456,79.4716,79.3572,79.3728,12656.8815
2013-02-05 14:15:00,152.63,152.99,152.6,152.92,25526.48372686662,79.3468,79.534,79.3312,79.4976,25526.4837
2013-02-05 14:20:00,152.85,152.86,152.59,152.59,14996.80918953414,79.4612,79.4664,79.326,79.326,14996.8092
2013-02-05 14:25:00,152.59,152.67,152.58,152.62,10104.233141884704,79.326,79.3676,79.3208,79.3416,10104.2331
2013-02-05 14:30:00,152.63,152.63,152.52,152.58,14039.56604977664,79.3468,79.3468,79.2896,79.3208,14039.566
2013-02-05 14:35:00,152.57,152.89,152.57,152.67,21591.15081897468,79.3156,79.482,79.3156,79.3676,21591.1508
2013-02-05 14:40:00,152.68,152.8,152.67,152.78,8615.188257817485,79.3728,79.4352,79.3676,79.4248,8615.1883
2013-02-05 14:45:00,152.81,152.9,152.78,152.86,10316.953839608592,79.4404,79.4872,79.4248,79.4664,10316.9538
2013-02-05 14:50:00,152.85,152.9,152.62,152.62,17124.016166773024,79.4612,79.4872,79.3416,79.3416,17124.0162
2013-02-05 14:55:00,152.64,152.64,152.42,152.44,10848.755583918311,79.352,79.352,79.2377,79.2481,10848.7556
2013-02-05 15:00:00,152.44,152.59,152.44,152.5,7019.78302488832,79.2481,79.326,79.2481,79.2792,7019.783
2013-02-05 15:05:00,152.49,152.5,152.43,152.47,7551.584769198042,79.274,79.2792,79.2429,79.2637,7551.5848
2013-02-05 15:10:00,152.47,152.55,152.45,152.55,10636.034886194426,79.2637,79.3052,79.2533,79.3052,10636.0349
2013-02-05 15:15:00,152.55,152.59,152.37,152.39,15209.529887258028,79.3052,79.326,79.2117,79.2221,15209.5299
2013-02-05 15:20:00,152.4,152.43,152.32,152.32,15315.890236119973,79.2273,79.2429,79.1857,79.1857,15315.8902
2013-02-05 15:25:00,152.33,152.38,152.23,152.23,22122.952563284405,79.1909,79.2169,79.1389,79.1389,22122.9526
2013-02-05 15:30:00,152.25,152.35,152.24,152.25,22016.59221442246,79.1493,79.2013,79.1441,79.1493,22016.5922
2013-02-05 15:35:00,152.27,152.52,152.26,152.43,20740.26802807913,79.1597,79.2896,79.1545,79.2429,20740.268
2013-02-05 15:40:00,152.4,152.41,152.2,152.22,19251.22314401191,79.2273,79.2325,79.1233,79.1337,19251.2231
2013-02-05 15:45:00,152.24,152.28,152.09,152.11,48393.95873218464,79.1441,79.1649,79.0661,79.0765,48393.9587
2013-02-05 15:50:00,152.1,152.11,151.85,151.87,50308.44501169963,79.0713,79.0765,78.9413,78.9517,50308.445
2013-02-05 15:55:00,151.85,152.22,151.85,152.04,142522.8674750053,78.9413,79.1337,78.9413,79.0401,142522.8675
2013-02-06 09:30:00,151.24,151.64,151.16,151.33,51372.04850031907,78.6242,78.8322,78.5826,78.671,51372.0485
2013-02-06 09:35:00,151.35,151.56,151.24,151.3,19995.74558604552,78.6814,78.7906,78.6242,78.6554,19995.7456
2013-02-06 09:40:00,151.36,152.23,151.36,152.13,41374.17570729632,78.6866,79.1389,78.6866,79.0869,41374.1757
2013-02-06 09:45:00,152.13,152.28,151.87,152.2,49883.00361625185,79.0869,79.1649,78.9517,79.1233,49883.0036
2013-02-06 09:50:00,152.23,152.69,152.2,152.2,23292.91640076579,79.1389,79.378,79.1233,79.1233,23292.9164
2013-02-06 09:55:00,152.27,152.42,152.22,152.32,12231.440119123588,79.1597,79.2377,79.1337,79.1857,12231.4401
2013-02-06 10:00:00,152.32,152.47,152.29,152.32,12444.160816847478,79.1857,79.2637,79.1701,79.1857,12444.1608
2013-02-06 10:05:00,152.36,152.4,152.15,152.2,15209.529887258028,79.2065,79.2273,79.0973,79.1233,15209.5299
2013-02-06 10:10:00,152.2,152.35,152.19,152.32,10955.115932780258,79.1233,79.2013,79.1181,79.1857,10955.1159
2013-02-06 10:15:00,152.3,152.3,151.89,151.89,13188.683258881088,79.1753,79.1753,78.9621,78.9621,13188.6833
2013-02-06 10:20:00,151.87,152.26,151.85,152.08,13295.043607743031,78.9517,79.1545,78.9413,79.0609,13295.0436
2013-02-06 10:25:00,152.08,152.13,151.99,151.99,11380.557328228037,79.0609,79.0869,79.0141,79.0141,11380.5573
2013-02-06 10:30:00,152.02,152.18,151.96,151.96,15741.33163156775,79.0297,79.1129,78.9985,78.9985,15741.3316
2013-02-06 10:35:00,151.97,152.03,151.85,151.87,11699.638374813869,79.0037,79.0349,78.9413,78.9517,11699.6384
2013-02-06 10:40:00,151.89,151.93,151.8,151.8,5318.017443097213,78.9621,78.9829,78.9153,78.9153,5318.0174
2013-02-06 10:45:00,151.81,151.81,151.74,151.8,10742.395235056369,78.9205,78.9205,78.8842,78.9153,10742.3952
2013-02-06 10:50:00,151.84,151.93,151.8,151.92,7977.026164645818,78.9361,78.9829,78.9153,78.9777,7977.0262
2013-02-06 10:55:00,151.93,151.93,151.7,151.77,10636.034886194426,78.9829,78.9829,78.8634,78.8997,10636.0349
2013-02-06 11:00:00,151.82,151.97,151.82,151.97,4998.93639651138,78.9257,79.0037,78.9257,79.0037,4998.9364
2013-02-06 11:05:00,151.98,152.01,151.92,151.93,4679.855349925547,79.0089,79.0245,78.9777,78.9829,4679.8553
2013-02-06 11:10:00,151.95,152.05,151.92,151.97,17230.37651563497,78.9933,79.0453,78.9777,79.0037,17230.3765
2013-02-06 11:15:00,152.01,152.06,151.96,152.01,15634.971282705805,79.0245,79.0505,78.9985,79.0245,15634.9713
2013-02-06 11:20:00,152.02,152.07,151.95,152.07,9253.350350989149,79.0297,79.0557,78.9933,79.0557,9253.3504
2013-02-06 11:25:00,152.04,152.14,152.03,152.03,11167.836630504144,79.0401,79.0921,79.0349,79.0349,11167.8366
2013-02-06 11:30:00,152.02,152.08,151.94,151.94,12869.602212295256,79.0297,79.0609,78.9881,78.9881,12869.6022
2013-02-06 11:35:00,151.96,152.0,151.85,152.0,13401.403956604976,78.9985,79.0193,78.9413,79.0193,13401.404
2013-02-06 11:40:00,151.98,152.12,151.96,151.98,6275.260582854711,79.0089,79.0817,78.9985,79.0089,6275.2606
2013-02-06 11:45:00,151.98,152.11,151.9,151.98,13720.485003190808,79.0089,79.0765,78.9673,79.0089,13720.485
2013-02-06 11:50:00,152.08,152.18,152.0,152.01,4148.053605615826,79.0609,79.1129,79.0193,79.0245,4148.0536
2013-02-06 11:55:00,152.01,152.1,151.96,152.1,5211.657094235268,79.0245,79.0713,78.9985,79.0713,5211.6571
2013-02-06 12:00:00,152.05,152.31,152.05,152.28,15847.691980429694,79.0453,79.1805,79.0453,79.1649,15847.692
2013-02-06 12:05:00,152.33,152.4,152.26,152.33,7551.584769198042,79.1909,79.2273,79.1545,79.1909,7551.5848
2013-02-06 12:10:00,152.35,152.37,152.27,152.36,16698.574771325246,79.2013,79.2117,79.1597,79.2065,16698.5748
2013-02-06 12:15:00,152.34,152.4,152.31,152.37,7764.30546692193,79.1961,79.2273,79.1805,79.2117,7764.3055
2013-02-06 12:20:00,152.37,152.42,152.27,152.28,8827.908955541372,79.2117,79.2377,79.1597,79.1649,8827.909
2013-02-06 12:25:00,152.28,152.38,152.28,152.34,19463.9438417358,79.1649,79.2169,79.1649,79.1961,19463.9438
2013-02-06 12:30:00,152.37,152.37,152.29,152.33,6487.9812805786,79.2117,79.2117,79.1701,79.1909,6487.9813
2013-02-06 12:35:00,152.3,152.38,152.28,152.35,3935.332907891937,79.1753,79.2169,79.1649,79.2013,3935.3329
2013-02-06 12:40:00,152.33,152.38,152.31,152.36,14677.728142948306,79.1909,79.2169,79.1805,79.2065,14677.7281
2013-02-06 12:45:00,152.37,152.38,152.27,152.27,5211.657094235268,79.2117,79.2169,79.1597,79.1597,5211.6571
2013-02-06 12:50:00,152.28,152.3,152.2,152.25,5424.377791959157,79.1649,79.1753,79.1233,79.1493,5424.3778
2013-02-06 12:55:00,152.23,152.23,152.08,152.08,6381.620931716655,79.1389,79.1389,79.0609,79.0609,6381.6209
2013-02-06 13:00:00,152.1,152.16,152.05,152.11,19995.74558604552,79.0713,79.1025,79.0453,79.0765,19995.7456
2013-02-06 13:05:00,152.11,152.16,152.04,152.07,6381.620931716655,79.0765,79.1025,79.0401,79.0557,6381.6209
2013-02-06 13:10:00,152.04,152.14,152.04,152.14,3509.89151244416,79.0401,79.0921,79.0401,79.0921,3509.8915
2013-02-06 13:15:00,152.14,152.17,152.11,152.17,13295.043607743031,79.0921,79.1077,79.0765,79.1077,13295.0436
2013-02-06 13:20:00,152.17,152.17,151.93,151.93,12975.9625611572,79.1077,79.1077,78.9829,78.9829,12975.9626
2013-02-06 13:25:00,151.95,152.04,151.95,151.95,9040.62965326526,78.9933,79.0401,78.9933,78.9933,9040.6297
2013-02-06 13:30:00,151.93,151.93,151.8,151.88,15209.529887258028,78.9829,78.9829,78.9153,78.9569,15209.5299
2013-02-06 13:35:00,151.91,151.91,151.82,151.91,4360.774303339715,78.9725,78.9725,78.9257,78.9725,4360.7743
2013-02-06 13:40:00,151.91,151.97,151.8,151.86,16166.773027015526,78.9725,79.0037,78.9153,78.9465,16166.773
2013-02-06 13:45:00,151.86,152.01,151.86,151.98,5105.296745373324,78.9465,79.0245,78.9465,79.0089,5105.2967
2013-02-06 13:50:00,151.98,151.98,151.9,151.91,2978.089768134439,79.0089,79.0089,78.9673,78.9725,2978.0898
2013-02-06 13:55:00,151.92,151.96,151.87,151.89,6807.062327164432,78.9777,78.9985,78.9517,78.9621,6807.0623
2013-02-06 14:00:00,151.89,151.89,151.84,151.86,2765.36907041055,78.9621,78.9621,78.9361,78.9465,2765.3691
2013-02-06 14:05:00,151.89,151.89,151.74,151.74,6594.341629440543,78.9621,78.9621,78.8842,78.8842,6594.3416
2013-02-06 14:10:00,151.74,151.77,151.64,151.77,9891.512444160817,78.8842,78.8997,78.8322,78.8997,9891.5124
2013-02-06 14:15:00,151.75,151.77,151.7,151.7,3828.972559029993,78.8893,78.8997,78.8634,78.8634,3828.9726
2013-02-06 14:20:00,151.7,151.8,151.69,151.79,5318.017443097213,78.8634,78.9153,78.8582,78.9101,5318.0174
2013-02-06 14:25:00,151.78,151.81,151.66,151.81,18081.259306530523,78.9049,78.9205,78.8426,78.9205,18081.2593
2013-02-06 14:30:00,151.8,151.87,151.79,151.8,13933.205700914696,78.9153,78.9517,78.9101,78.9153,13933.2057
2013-02-06 14:35:00,151.8,151.82,151.78,151.79,3828.972559029993,78.9153,78.9257,78.9049,78.9101,3828.9726
2013-02-06 14:40:00,151.81,151.9,151.68,151.77,17549.4575622208,78.9205,78.9673,78.853,78.8997,17549.4576
2013-02-06 14:45:00,151.77,151.86,151.74,151.84,6594.341629440543,78.8997,78.9465,78.8842,78.9361,6594.3416
2013-02-06 14:50:00,151.86,151.86,151.74,151.8,9572.431397574985,78.9465,78.9465,78.8842,78.9153,9572.4314
2013-02-06 14:55:00,151.79,151.86,151.78,151.85,8721.54860667943,78.9101,78.9465,78.9049,78.9413,8721.5486
2013-02-06 15:00:00,151.85,151.99,151.8,151.88,14571.367794086362,78.9413,79.0141,78.9153,78.9569,14571.3678
2013-02-06 15:05:00,151.9,152.03,151.9,152.03,9253.350350989149,78.9673,79.0349,78.9673,79.0349,9253.3504
2013-02-06 15:10:00,152.04,152.09,152.03,152.04,22335.67326100829,79.0401,79.0661,79.0349,79.0401,22335.6733
2013-02-06 15:15:00,152.03,152.11,151.94,151.95,7338.864071474153,79.0349,79.0765,78.9881,78.9933,7338.8641
2013-02-06 15:20:00,151.95,152.04,151.94,151.99,8296.107211231652,78.9933,79.0401,78.9881,79.0141,8296.1072
2013-02-06 15:25:00,151.98,152.09,151.87,152.09,14571.367794086362,79.0089,79.0661,78.9517,79.0661,14571.3678
2013-02-06 15:30:00,152.1,152.1,151.95,151.95,9466.071048713038,79.0713,79.0713,78.9933,78.9933,9466.071
2013-02-06 15:35:00,151.95,151.97,151.87,151.95,16804.93512018719,78.9933,79.0037,78.9517,78.9933,16804.9351
2013-02-06 15:40:00,151.94,151.99,151.94,151.96,24569.24058710912,78.9881,79.0141,78.9881,78.9985,24569.2406
2013-02-06 15:45:00,151.97,152.06,151.97,152.04,29142.735588172724,79.0037,79.0505,79.0037,79.0401,29142.7356
2013-02-06 15:50:00,152.05,152.08,151.98,152.06,36268.87896192299,79.0453,79.0609,79.0089,79.0505,36268.879
2013-02-06 15:55:00,152.06,152.18,152.01,152.01,66049.77664326738,79.0505,79.1129,79.0245,79.0245,66049.7766
2013-02-07 09:30:00,152.22,152.25,151.68,151.81,15315.890236119973,79.1337,79.1493,78.853,78.9205,15315.8902
2013-02-07 09:35:00,151.71,152.35,151.71,152.22,8721.54860667943,78.8686,79.2013,78.8686,79.1337,8721.5486
2013-02-07 09:40:00,152.22,152.26,151.86,152.01,8296.107211231652,79.1337,79.1545,78.9465,79.0245,8296.1072
2013-02-07 09:45:00,152.01,152.27,151.95,152.19,8296.107211231652,79.0245,79.1597,78.9933,79.1181,8296.1072
2013-02-07 09:50:00,152.19,152.27,151.94,151.98,7764.30546692193,79.1181,79.1597,78.9881,79.0089,7764.3055
2013-02-07 09:55:00,151.98,152.12,151.92,151.96,6275.260582854711,79.0089,79.0817,78.9777,78.9985,6275.2606
2013-02-07 10:00:00,151.95,152.27,151.9,152.19,24462.880238247177,78.9933,79.1597,78.9673,79.1181,24462.8802
2013-02-07 10:05:00,152.19,152.23,151.92,151.96,12656.881514571363,79.1181,79.1389,78.9777,78.9985,12656.8815
2013-02-07 10:10:00,151.92,151.94,151.59,151.65,14358.647096362474,78.9777,78.9881,78.8062,78.8374,14358.6471
2013-02-07 10:15:00,151.64,151.76,151.64,151.76,9040.62965326526,78.8322,78.8945,78.8322,78.8945,9040.6297
2013-02-07 10:20:00,151.7,151.78,151.6,151.6,11805.998723675812,78.8634,78.9049,78.8114,78.8114,11805.9987
2013-02-07 10:25:00,151.57,151.72,151.37,151.59,11699.638374813869,78.7958,78.8738,78.6918,78.8062,11699.6384
2013-02-07 10:30:00,151.54,151.61,151.36,151.36,14465.007445224415,78.7802,78.8166,78.6866,78.6866,14465.0074
2013-02-07 10:35:00,151.37,151.49,151.24,151.36,9997.87279302276,78.6918,78.7542,78.6242,78.6866,9997.8728
2013-02-07 10:40:00,151.42,151.57,151.37,151.57,14358.647096362474,78.7178,78.7958,78.6918,78.7958,14358.6471
2013-02-07 10:45:00,151.59,151.59,151.43,151.55,13295.043607743031,78.8062,78.8062,78.723,78.7854,13295.0436
2013-02-07 10:50:00,151.56,151.6,151.5,151.53,14571.367794086362,78.7906,78.8114,78.7594,78.775,14571.3678
2013-02-07 10:55:00,151.5,151.54,151.33,151.54,8508.82790895554,78.7594,78.7802,78.671,78.7802,8508.8279
2013-02-07 11:00:00,151.53,151.57,151.48,151.49,5956.179536268878,78.775,78.7958,78.749,78.7542,5956.1795
2013-02-07 11:05:00,151.49,151.66,151.35,151.61,9253.350350989149,78.7542,78.8426,78.6814,78.8166,9253.3504
2013-02-07 11:10:00,151.62,151.67,151.59,151.66,9678.791746436927,78.8218,78.8478,78.8062,78.8426,9678.7917
2013-02-07 11:15:00,151.64,151.64,151.5,151.54,8189.746862369707,78.8322,78.8322,78.7594,78.7802,8189.7469
2013-02-07 11:20:00,151.51,151.56,151.49,151.55,5318.017443097213,78.7646,78.7906,78.7542,78.7854,5318.0174
2013-02-07 11:25:00,151.52,151.66,151.51,151.66,5849.819187406933,78.7698,78.8426,78.7646,78.8426,5849.8192
2013-02-07 11:30:00,151.7,151.8,151.68,151.78,5211.657094235268,78.8634,78.9153,78.853,78.9049,5211.6571
2013-02-07 11:35:00,151.77,151.8,151.6,151.64,10636.034886194426,78.8997,78.9153,78.8114,78.8322,10636.0349
2013-02-07 11:40:00,151.64,151.69,151.44,151.49,8083.386513507763,78.8322,78.8582,78.7282,78.7542,8083.3865
2013-02-07 11:45:00,151.49,151.66,151.49,151.62,3616.251861306104,78.7542,78.8426,78.7542,78.8218,3616.2519
2013-02-07 11:50:00,151.58,151.71,151.58,151.71,3935.332907891937,78.801,78.8686,78.801,78.8686,3935.3329
2013-02-07 11:55:00,151.69,151.7,151.54,151.54,5105.296745373324,78.8582,78.8634,78.7802,78.7802,5105.2967
2013-02-07 12:00:00,151.54,151.65,151.54,151.65,2659.0087215486064,78.7802,78.8374,78.7802,78.8374,2659.0087
2013-02-07 12:05:00,151.65,151.74,151.64,151.66,5849.819187406933,78.8374,78.8842,78.8322,78.8426,5849.8192
2013-02-07 12:10:00,151.64,151.66,151.49,151.52,9040.62965326526,78.8322,78.8426,78.7542,78.7698,9040.6297
2013-02-07 12:15:00,151.54,151.54,151.42,151.42,8615.188257817485,78.7802,78.7802,78.7178,78.7178,8615.1883
2013-02-07 12:20:00,151.37,151.57,151.33,151.57,6062.539885130822,78.6918,78.7958,78.671,78.7958,6062.5399
2013-02-07 12:25:00,151.56,151.58,151.51,151.58,7232.503722612209,78.7906,78.801,78.7646,78.801,7232.5037
2013-02-07 12:30:00,151.58,151.62,151.51,151.55,9040.62965326526,78.801,78.8218,78.7646,78.7854,9040.6297
2013-02-07 12:35:00,151.56,151.6,151.45,151.5,7764.30546692193,78.7906,78.8114,78.7334,78.7594,7764.3055
2013-02-07 12:40:00,151.48,151.51,151.43,151.44,6487.9812805786,78.749,78.7646,78.723,78.7282,6487.9813
2013-02-07 12:45:00,151.47,151.56,151.47,151.53,4998.93639651138,78.7438,78.7906,78.7438,78.775,4998.9364
2013-02-07 12:50:00,151.51,151.54,151.36,151.5,2871.729419272495,78.7646,78.7802,78.6866,78.7594,2871.7294
2013-02-07 12:55:00,151.52,151.56,151.51,151.52,2552.648372686662,78.7698,78.7906,78.7646,78.7698,2552.6484
2013-02-07 13:00:00,151.56,151.57,151.54,151.56,4573.495001063603,78.7906,78.7958,78.7802,78.7906,4573.495
2013-02-07 13:05:00,151.56,151.61,151.55,151.55,3935.332907891937,78.7906,78.8166,78.7854,78.7854,3935.3329
2013-02-07 13:10:00,151.56,151.64,151.53,151.6,3190.8104658583275,78.7906,78.8322,78.775,78.8114,3190.8105
2013-02-07 13:15:00,151.64,151.65,151.58,151.65,1595.4052329291635,78.8322,78.8374,78.801,78.8374,1595.4052
2013-02-07 13:20:00,151.64,151.64,151.59,151.64,2871.729419272495,78.8322,78.8322,78.8062,78.8322,2871.7294
2013-02-07 13:25:00,151.65,151.96,151.65,151.96,4467.134652201658,78.8374,78.9985,78.8374,78.9985,4467.1347
2013-02-07 13:30:00,151.96,151.98,151.89,151.9,3297.170814720272,78.9985,79.0089,78.9621,78.9673,3297.1708
2013-02-07 13:35:00,151.87,151.87,151.81,151.81,638.1620931716654,78.9517,78.9517,78.9205,78.9205,638.1621
2013-02-07 13:40:00,151.8,151.83,151.72,151.74,12337.800467985531,78.9153,78.9309,78.8738,78.8842,12337.8005
2013-02-07 13:45:00,151.76,151.78,151.64,151.72,6700.701978302488,78.8945,78.9049,78.8322,78.8738,6700.702
2013-02-07 13:50:00,151.74,151.74,151.64,151.67,4360.774303339715,78.8842,78.8842,78.8322,78.8478,4360.7743
2013-02-07 13:55:00,151.68,151.75,151.68,151.75,2552.648372686662,78.853,78.8893,78.853,78.8893,2552.6484
2013-02-07 14:00:00,151.76,151.77,151.71,151.71,3722.612210168049,78.8945,78.8997,78.8686,78.8686,3722.6122
2013-02-07 14:05:00,151.72,151.75,151.61,151.64,4360.774303339715,78.8738,78.8893,78.8166,78.8322,4360.7743
2013-02-07 14:10:00,151.62,151.64,151.58,151.62,4786.215698787491,78.8218,78.8322,78.801,78.8218,4786.2157
2013-02-07 14:15:00,151.58,151.6,151.54,151.57,3509.89151244416,78.801,78.8114,78.7802,78.7958,3509.8915
2013-02-07 14:20:00,151.58,151.58,151.45,151.45,8615.188257817485,78.801,78.801,78.7334,78.7334,8615.1883
2013-02-07 14:25:00,151.45,151.49,151.44,151.47,1808.125930653052,78.7334,78.7542,78.7282,78.7438,1808.1259
2013-02-07 14:30:00,151.5,151.52,151.34,151.37,6594.341629440543,78.7594,78.7698,78.6762,78.6918,6594.3416
2013-02-07 14:35:00,151.36,151.4,151.24,151.29,6275.260582854711,78.6866,78.7074,78.6242,78.6502,6275.2606
2013-02-07 14:40:00,151.26,151.38,151.26,151.33,2978.089768134439,78.6346,78.697,78.6346,78.671,2978.0898
2013-02-07 14:45:00,151.37,151.41,151.35,151.41,1169.9638374813867,78.6918,78.7126,78.6814,78.7126,1169.9638
2013-02-07 14:50:00,151.41,151.46,151.33,151.46,6381.620931716655,78.7126,78.7386,78.671,78.7386,6381.6209
2013-02-07 14:55:00,151.45,151.6,151.44,151.55,3084.450116996384,78.7334,78.8114,78.7282,78.7854,3084.4501
2013-02-07 15:00:00,151.54,151.54,151.42,151.51,7126.143373750265,78.7802,78.7802,78.7178,78.7646,7126.1434
2013-02-07 15:05:00,151.51,151.51,151.4,151.43,4786.215698787491,78.7646,78.7646,78.7074,78.723,4786.2157
2013-02-07 15:10:00,151.45,151.46,151.38,151.4,3935.332907891937,78.7334,78.7386,78.697,78.7074,3935.3329
2013-02-07 15:15:00,151.44,151.49,151.39,151.43,6487.9812805786,78.7282,78.7542,78.7022,78.723,6487.9813
2013-02-07 15:20:00,151.44,151.48,151.37,151.4,9040.62965326526,78.7282,78.749,78.6918,78.7074,9040.6297
2013-02-07 15:25:00,151.38,151.46,151.37,151.43,8721.54860667943,78.697,78.7386,78.6918,78.723,8721.5486
2013-02-07 15:30:00,151.43,151.49,151.38,151.46,12550.521165709422,78.723,78.7542,78.697,78.7386,12550.5212
2013-02-07 15:35:00,151.46,151.48,151.32,151.44,29461.81663475856,78.7386,78.749,78.6658,78.7282,29461.8166
2013-02-07 15:40:00,151.48,151.56,151.44,151.49,10529.67453733248,78.749,78.7906,78.7282,78.7542,10529.6745
2013-02-07 15:45:00,151.45,151.47,151.24,151.32,23186.556051903848,78.7334,78.7438,78.6242,78.6658,23186.5561
2013-02-07 15:50:00,151.32,151.46,151.28,151.37,33184.42884492661,78.6658,78.7386,78.645,78.6918,33184.4288
2013-02-07 15:55:00,151.36,151.4,151.17,151.18,96787.91746436928,78.6866,78.7074,78.5878,78.593,96787.9175
2013-02-08 09:30:00,151.43,151.78,151.17,151.74,14677.728142948306,78.723,78.9049,78.5878,78.8842,14677.7281
2013-02-08 09:35:00,151.69,151.9,151.65,151.83,4254.41395447777,78.8582,78.9673,78.8374,78.9309,4254.414
2013-02-08 09:40:00,151.9,151.94,151.75,151.86,9040.62965326526,78.9673,78.9881,78.8893,78.9465,9040.6297
2013-02-08 09:45:00,151.79,151.8,151.35,151.38,12656.881514571363,78.9101,78.9153,78.6814,78.697,12656.8815
2013-02-08 09:50:00,151.43,151.63,151.19,151.53,13720.485003190808,78.723,78.827,78.5982,78.775,13720.485
2013-02-08 09:55:00,151.49,151.71,151.49,151.64,4892.576047649435,78.7542,78.8686,78.7542,78.8322,4892.576
2013-02-08 10:00:00,151.64,151.86,151.63,151.86,7551.584769198042,78.8322,78.9465,78.827,78.9465,7551.5848
2013-02-08 10:05:00,151.84,151.93,151.57,151.64,13401.403956604976,78.9361,78.9829,78.7958,78.8322,13401.404
2013-02-08 10:10:00,151.57,151.91,151.57,151.91,6700.701978302488,78.7958,78.9725,78.7958,78.9725,6700.702
2013-02-08 10:15:00,151.93,152.22,151.93,152.16,19038.50244628802,78.9829,79.1337,78.9829,79.1025,19038.5024
2013-02-08 10:20:00,152.11,152.33,152.1,152.33,24675.600935971062,79.0765,79.1909,79.0713,79.1909,24675.6009
2013-02-08 10:25:00,152.33,152.45,152.32,152.42,8083.386513507763,79.1909,79.2533,79.1857,79.2377,8083.3865
2013-02-08 10:30:00,152.41,152.51,152.36,152.51,8296.107211231652,79.2325,79.2844,79.2065,79.2844,8296.1072
2013-02-08 10:35:00,152.52,152.68,152.5,152.66,13082.322910019142,79.2896,79.3728,79.2792,79.3624,13082.3229
2013-02-08 10:40:00,152.64,152.66,152.55,152.62,9891.512444160817,79.352,79.3624,79.3052,79.3416,9891.5124
2013-02-08 10:45:00,152.62,152.74,152.6,152.74,9785.15209529887,79.3416,79.404,79.3312,79.404,9785.1521
2013-02-08 10:50:00,152.74,152.74,152.63,152.63,7019.78302488832,79.404,79.404,79.3468,79.3468,7019.783
2013-02-08 10:55:00,152.63,152.63,152.43,152.48,7764.30546692193,79.3468,79.3468,79.2429,79.2688,7764.3055
2013-02-08 11:00:00,152.49,152.57,152.41,152.43,5105.296745373324,79.274,79.3156,79.2325,79.2429,5105.2967
2013-02-08 11:05:00,152.43,152.56,152.43,152.5,5318.017443097213,79.2429,79.3104,79.2429,79.2792,5318.0174
2013-02-08 11:10:00,152.46,152.47,152.34,152.37,4254.41395447777,79.2585,79.2637,79.1961,79.2117,4254.414
2013-02-08 11:15:00,152.37,152.59,152.34,152.59,6913.422676026376,79.2117,79.326,79.1961,79.326,6913.4227
2013-02-08 11:20:00,152.58,152.63,152.52,152.63,10210.593490746647,79.3208,79.3468,79.2896,79.3468,10210.5935
2013-02-08 11:25:00,152.58,152.6,152.51,152.59,9040.62965326526,79.3208,79.3312,79.2844,79.326,9040.6297
2013-02-08 11:30:00,152.58,152.64,152.49,152.58,14358.647096362474,79.3208,79.352,79.274,79.3208,14358.6471
2013-02-08 11:35:00,152.54,152.62,152.49,152.62,6168.900233992767,79.3,79.3416,79.274,79.3416,6168.9002
2013-02-08 11:40:00,152.63,152.67,152.51,152.56,4041.6932567538815,79.3468,79.3676,79.2844,79.3104,4041.6933
2013-02-08 11:45:00,152.55,152.59,152.52,152.59,3403.531163582216,79.3052,79.326,79.2896,79.326,3403.5312
2013-02-08 11:50:00,152.59,152.6,152.53,152.59,5211.657094235268,79.326,79.3312,79.2948,79.326,5211.6571
2013-02-08 11:55:00,152.6,152.63,152.59,152.62,2127.206977238885,79.3312,79.3468,79.326,79.3416,2127.207
2013-02-08 12:00:00,152.62,152.63,152.56,152.57,4892.576047649435,79.3416,79.3468,79.3104,79.3156,4892.576
2013-02-08 12:05:00,152.59,152.61,152.56,152.57,3509.89151244416,79.326,79.3364,79.3104,79.3156,3509.8915
2013-02-08 12:10:00,152.58,152.59,152.49,152.49,11805.998723675812,79.3208,79.326,79.274,79.274,11805.9987
2013-02-08 12:15:00,152.53,152.55,152.44,152.45,2871.729419272495,79.2948,79.3052,79.2481,79.2533,2871.7294
2013-02-08 12:20:00,152.45,152.5,152.31,152.32,3935.332907891937,79.2533,79.2792,79.1805,79.1857,3935.3329
2013-02-08 12:25:00,152.34,152.46,152.34,152.38,6487.9812805786,79.1961,79.2585,79.1961,79.2169,6487.9813
2013-02-08 12:30:00,152.37,152.43,152.33,152.4,7445.224420336098,79.2117,79.2429,79.1909,79.2273,7445.2244
2013-02-08 12:35:00,152.41,152.43,152.26,152.29,9891.512444160817,79.2325,79.2429,79.1545,79.1701,9891.5124
2013-02-08 12:40:00,152.31,152.35,152.27,152.32,2871.729419272495,79.1805,79.2013,79.1597,79.1857,2871.7294
2013-02-08 12:45:00,152.3,152.43,152.26,152.35,4467.134652201658,79.1753,79.2429,79.1545,79.2013,4467.1347
2013-02-08 12:50:00,152.36,152.39,152.25,152.27,16592.214422463305,79.2065,79.2221,79.1493,79.1597,16592.2144
2013-02-08 12:55:00,152.31,152.4,152.27,152.31,5849.819187406933,79.1805,79.2273,79.1597,79.1805,5849.8192
2013-02-08 13:00:00,152.31,152.33,152.27,152.3,4360.774303339715,79.1805,79.1909,79.1597,79.1753,4360.7743
2013-02-08 13:05:00,152.33,152.44,152.31,152.44,19783.02488832163,79.1909,79.2481,79.1805,79.2481,19783.0249
2013-02-08 13:10:00,152.42,152.47,152.42,152.43,9359.710699851094,79.2377,79.2637,79.2377,79.2429,9359.7107
2013-02-08 13:15:00,152.43,152.46,152.43,152.46,4254.41395447777,79.2429,79.2585,79.2429,79.2585,4254.414
2013-02-08 13:20:00,152.45,152.47,152.41,152.41,13614.124654328863,79.2533,79.2637,79.2325,79.2325,13614.1247
2013-02-08 13:25:00,152.41,152.43,152.38,152.41,25845.564773452454,79.2325,79.2429,79.2169,79.2325,25845.5648
2013-02-08 13:30:00,152.44,152.48,152.41,152.42,5849.819187406933,79.2481,79.2688,79.2325,79.2377,5849.8192
2013-02-08 13:35:00,152.45,152.49,152.43,152.48,2978.089768134439,79.2533,79.274,79.2429,79.2688,2978.0898
2013-02-08 13:40:00,152.47,152.59,152.45,152.54,14571.367794086362,79.2637,79.326,79.2533,79.3,14571.3678
2013-02-08 13:45:00,152.54,152.58,152.52,152.57,6700.701978302488,79.3,79.3208,79.2896,79.3156,6700.702
2013-02-08 13:50:00,152.54,152.59,152.53,152.56,3297.170814720272,79.3,79.326,79.2948,79.3104,3297.1708
2013-02-08 13:55:00,152.55,152.6,152.5,152.55,9785.15209529887,79.3052,79.3312,79.2792,79.3052,9785.1521
2013-02-08 14:00:00,152.55,152.56,152.51,152.53,1276.324186343331,79.3052,79.3104,79.2844,79.2948,1276.3242
2013-02-08 14:05:00,152.59,152.6,152.48,152.48,7232.503722612209,79.326,79.3312,79.2688,79.2688,7232.5037
2013-02-08 14:10:00,152.47,152.63,152.47,152.59,15103.169538396083,79.2637,79.3468,79.2637,79.326,15103.1695
2013-02-08 14:15:00,152.61,152.68,152.59,152.68,4892.576047649435,79.3364,79.3728,79.326,79.3728,4892.576
2013-02-08 14:20:00,152.69,152.72,152.63,152.68,3084.450116996384,79.378,79.3936,79.3468,79.3728,3084.4501
2013-02-08 14:25:00,152.67,152.74,152.64,152.68,4998.93639651138,79.3676,79.404,79.352,79.3728,4998.9364
2013-02-08 14:30:00,152.69,152.77,152.68,152.74,5956.179536268878,79.378,79.4196,79.3728,79.404,5956.1795
2013-02-08 14:35:00,152.73,152.75,152.72,152.73,3297.170814720272,79.3988,79.4092,79.3936,79.3988,3297.1708
2013-02-08 14:40:00,152.73,152.81,152.73,152.75,4786.215698787491,79.3988,79.4404,79.3988,79.4092,4786.2157
2013-02-08 14:45:00,152.74,152.83,152.72,152.78,6275.260582854711,79.404,79.4508,79.3936,79.4248,6275.2606
2013-02-08 14:50:00,152.79,152.79,152.7,152.79,5956.179536268878,79.43,79.43,79.3832,79.43,5956.1795
2013-02-08 14:55:00,152.77,152.8,152.72,152.72,4148.053605615826,79.4196,79.4352,79.3936,79.3936,4148.0536
2013-02-08 15:00:00,152.72,152.72,152.58,152.58,5637.098489683045,79.3936,79.3936,79.3208,79.3208,5637.0985
2013-02-08 15:05:00,152.59,152.62,152.56,152.59,4786.215698787491,79.326,79.3416,79.3104,79.326,4786.2157
2013-02-08 15:10:00,152.59,152.64,152.53,152.53,38821.52733460965,79.326,79.352,79.2948,79.2948,38821.5273
2013-02-08 15:15:00,152.52,152.55,152.39,152.39,8615.188257817485,79.2896,79.3052,79.2221,79.2221,8615.1883
2013-02-08 15:20:00,152.38,152.43,152.23,152.34,58498.191874069336,79.2169,79.2429,79.1389,79.1961,58498.1919
2013-02-08 15:25:00,152.32,152.33,152.27,152.32,14784.088491810253,79.1857,79.1909,79.1597,79.1857,14784.0885
2013-02-08 15:30:00,152.3,152.43,152.29,152.43,13188.683258881088,79.1753,79.2429,79.1701,79.2429,13188.6833
2013-02-08 15:35:00,152.41,152.52,152.3,152.51,9678.791746436927,79.2325,79.2896,79.1753,79.2844,9678.7917
2013-02-08 15:40:00,152.53,152.7,152.51,152.66,8934.269304403317,79.2948,79.3832,79.2844,79.3624,8934.2693
2013-02-08 15:45:00,152.66,152.75,152.65,152.74,20314.82663263136,79.3624,79.4092,79.3572,79.404,20314.8266
2013-02-08 15:50:00,152.75,152.94,152.74,152.91,53605.615826419904,79.4092,79.508,79.404,79.4924,53605.6158
2013-02-08 15:55:00,152.92,153.07,152.86,153.03,129653.26526271005,79.4976,79.5756,79.4664,79.5548,129653.2653
2013-02-11 09:30:00,153.11,153.48,153.04,153.08,18187.619655392467,79.5964,79.7887,79.56,79.5808,18187.6197
2013-02-11 09:35:00,153.07,153.17,152.89,153.09,22122.952563284405,79.5756,79.6276,79.482,79.586,22122.9526
2013-02-11 09:40:00,153.09,153.2,152.93,153.11,27121.888959795782,79.586,79.6432,79.5028,79.5964,27121.889
2013-02-11 09:45:00,153.07,153.25,152.98,153.15,12763.24186343331,79.5756,79.6691,79.5288,79.6172,12763.2419
2013-02-11 09:50:00,153.21,153.21,152.99,153.09,12337.800467985531,79.6484,79.6484,79.534,79.586,12337.8005
2013-02-11 09:55:00,153.17,153.17,152.84,152.9,16485.85407360136,79.6276,79.6276,79.456,79.4872,16485.8541
2013-02-11 10:00:00,152.9,153.11,152.79,152.93,17230.37651563497,79.4872,79.5964,79.43,79.5028,17230.3765
2013-02-11 10:05:00,152.92,153.06,152.88,152.92,10636.034886194426,79.4976,79.5704,79.4768,79.4976,10636.0349
2013-02-11 10:10:00,152.96,153.21,152.93,153.2,10955.115932780258,79.5184,79.6484,79.5028,79.6432,10955.1159
2013-02-11 10:15:00,153.15,153.18,152.9,153.05,11061.476281642204,79.6172,79.6328,79.4872,79.5652,11061.4763
2013-02-11 10:20:00,153.05,153.18,153.05,153.07,6807.062327164432,79.5652,79.6328,79.5652,79.5756,6807.0623
2013-02-11 10:25:00,153.02,153.03,152.89,152.9,7126.143373750265,79.5496,79.5548,79.482,79.4872,7126.1434
2013-02-11 10:30:00,152.92,152.92,152.77,152.86,4360.774303339715,79.4976,79.4976,79.4196,79.4664,4360.7743
2013-02-11 10:35:00,152.96,153.18,152.92,153.13,13401.403956604976,79.5184,79.6328,79.4976,79.6068,13401.404
2013-02-11 10:40:00,153.13,153.19,153.06,153.13,5318.017443097213,79.6068,79.638,79.5704,79.6068,5318.0174
2013-02-11 10:45:00,153.14,153.21,153.06,153.11,2978.089768134439,79.612,79.6484,79.5704,79.5964,2978.0898
2013-02-11 10:50:00,153.06,153.13,153.06,153.12,2446.2880238247176,79.5704,79.6068,79.5704,79.6016,2446.288
2013-02-11 10:55:00,153.15,153.21,153.11,153.14,6275.260582854711,79.6172,79.6484,79.5964,79.612,6275.2606
2013-02-11 11:00:00,153.17,153.61,153.17,153.61,14252.28674750053,79.6276,79.8563,79.6276,79.8563,14252.2867
2013-02-11 11:05:00,153.61,153.61,153.43,153.43,11593.278025951924,79.8563,79.8563,79.7627,79.7627,11593.278
2013-02-11 11:10:00,153.38,153.38,153.29,153.35,3509.89151244416,79.7367,79.7367,79.6899,79.7211,3509.8915
2013-02-11 11:15:00,153.36,153.45,153.35,153.4,6062.539885130822,79.7263,79.7731,79.7211,79.7471,6062.5399
2013-02-11 11:20:00,153.42,153.46,153.4,153.45,3403.531163582216,79.7575,79.7783,79.7471,79.7731,3403.5312
2013-02-11 11:25:00,153.45,153.45,153.27,153.32,2446.2880238247176,79.7731,79.7731,79.6795,79.7055,2446.288
2013-02-11 11:30:00,153.29,153.4,153.27,153.37,4786.215698787491,79.6899,79.7471,79.6795,79.7315,4786.2157
2013-02-11 11:35:00,153.36,153.46,153.35,153.46,2233.567326100829,79.7263,79.7783,79.7211,79.7783,2233.5673
2013-02-11 11:40:00,153.48,153.6,153.46,153.52,14784.088491810253,79.7887,79.8511,79.7783,79.8095,14784.0885
2013-02-11 11:45:00,153.48,153.48,153.33,153.35,2659.0087215486064,79.7887,79.7887,79.7107,79.7211,2659.0087
2013-02-11 11:50:00,153.35,153.35,153.29,153.32,2978.089768134439,79.7211,79.7211,79.6899,79.7055,2978.0898
2013-02-11 11:55:00,153.26,153.34,153.26,153.33,2446.2880238247176,79.6743,79.7159,79.6743,79.7107,2446.288
2013-02-11 12:00:00,153.34,153.42,153.34,153.37,5105.296745373324,79.7159,79.7575,79.7159,79.7315,5105.2967
2013-02-11 12:05:00,153.34,153.37,153.27,153.37,3935.332907891937,79.7159,79.7315,79.6795,79.7315,3935.3329
2013-02-11 12:10:00,153.33,153.36,153.23,153.26,4998.93639651138,79.7107,79.7263,79.6587,79.6743,4998.9364
2013-02-11 12:15:00,153.27,153.34,153.21,153.34,3403.531163582216,79.6795,79.7159,79.6484,79.7159,3403.5312
2013-02-11 12:20:00,153.35,153.4,153.34,153.37,3190.8104658583275,79.7211,79.7471,79.7159,79.7315,3190.8105
2013-02-11 12:25:00,153.39,153.39,153.3,153.32,5743.45883854499,79.7419,79.7419,79.6951,79.7055,5743.4588
2013-02-11 12:30:00,153.32,153.33,153.27,153.31,5105.296745373324,79.7055,79.7107,79.6795,79.7003,5105.2967
2013-02-11 12:35:00,153.35,153.37,153.22,153.26,4573.495001063603,79.7211,79.7315,79.6535,79.6743,4573.495
2013-02-11 12:40:00,153.23,153.3,153.18,153.25,4254.41395447777,79.6587,79.6951,79.6328,79.6691,4254.414
2013-02-11 12:45:00,153.22,153.26,153.2,153.24,3084.450116996384,79.6535,79.6743,79.6432,79.6639,3084.4501
2013-02-11 12:50:00,153.23,153.38,153.23,153.34,2446.2880238247176,79.6587,79.7367,79.6587,79.7159,2446.288
2013-02-11 12:55:00,153.34,153.38,153.31,153.35,4148.053605615826,79.7159,79.7367,79.7003,79.7211,4148.0536
2013-02-11 13:00:00,153.35,153.42,153.33,153.36,5105.296745373324,79.7211,79.7575,79.7107,79.7263,5105.2967
2013-02-11 13:05:00,153.39,153.44,153.38,153.4,2339.9276749627734,79.7419,79.7679,79.7367,79.7471,2339.9277
2013-02-11 13:10:00,153.37,153.43,153.34,153.37,2659.0087215486064,79.7315,79.7627,79.7159,79.7315,2659.0087
2013-02-11 13:15:00,153.38,153.49,153.38,153.45,5211.657094235268,79.7367,79.7939,79.7367,79.7731,5211.6571
2013-02-11 13:20:00,153.43,153.48,153.4,153.44,5743.45883854499,79.7627,79.7887,79.7471,79.7679,5743.4588
2013-02-11 13:25:00,153.48,153.52,153.44,153.44,5424.377791959157,79.7887,79.8095,79.7679,79.7679,5424.3778
2013-02-11 13:30:00,153.44,153.44,153.37,153.41,3084.450116996384,79.7679,79.7679,79.7315,79.7523,3084.4501
2013-02-11 13:35:00,153.37,153.37,153.32,153.32,2659.0087215486064,79.7315,79.7315,79.7055,79.7055,2659.0087
2013-02-11 13:40:00,153.29,153.34,153.26,153.34,7551.584769198042,79.6899,79.7159,79.6743,79.7159,7551.5848
2013-02-11 13:45:00,153.25,153.28,153.21,153.25,5211.657094235268,79.6691,79.6847,79.6484,79.6691,5211.6571
2013-02-11 13:50:00,153.23,153.23,153.1,153.19,6381.620931716655,79.6587,79.6587,79.5912,79.638,6381.6209
2013-02-11 13:55:00,153.17,153.27,153.17,153.24,4573.495001063603,79.6276,79.6795,79.6276,79.6639,4573.495
2013-02-11 14:00:00,153.22,153.35,153.21,153.35,4148.053605615826,79.6535,79.7211,79.6484,79.7211,4148.0536
2013-02-11 14:05:00,153.33,153.39,153.32,153.35,2978.089768134439,79.7107,79.7419,79.7055,79.7211,2978.0898
2013-02-11 14:10:00,153.35,153.37,153.31,153.32,7019.78302488832,79.7211,79.7315,79.7003,79.7055,7019.783
2013-02-11 14:15:00,153.36,153.36,153.22,153.24,6275.260582854711,79.7263,79.7263,79.6535,79.6639,6275.2606
2013-02-11 14:20:00,153.22,153.29,153.2,153.2,9146.990002127206,79.6535,79.6899,79.6432,79.6432,9146.99
2013-02-11 14:25:00,153.2,153.29,153.2,153.22,7764.30546692193,79.6432,79.6899,79.6432,79.6535,7764.3055
2013-02-11 14:30:00,153.23,153.25,153.14,153.19,8402.467560093595,79.6587,79.6691,79.612,79.638,8402.4676
2013-02-11 14:35:00,153.2,153.28,153.19,153.24,8721.54860667943,79.6432,79.6847,79.638,79.6639,8721.5486
2013-02-11 14:40:00,153.25,153.25,153.15,153.17,10848.755583918311,79.6691,79.6691,79.6172,79.6276,10848.7556
2013-02-11 14:45:00,153.18,153.32,153.17,153.32,6807.062327164432,79.6328,79.7055,79.6276,79.7055,6807.0623
2013-02-11 14:50:00,153.32,153.32,153.16,153.26,6062.539885130822,79.7055,79.7055,79.6224,79.6743,6062.5399
2013-02-11 14:55:00,153.26,153.26,153.18,153.21,7445.224420336098,79.6743,79.6743,79.6328,79.6484,7445.2244
2013-02-11 15:00:00,153.23,153.38,153.21,153.32,8615.188257817485,79.6587,79.7367,79.6484,79.7055,8615.1883
2013-02-11 15:05:00,153.33,153.37,153.33,153.35,3190.8104658583275,79.7107,79.7315,79.7107,79.7211,3190.8105
2013-02-11 15:10:00,153.38,153.53,153.38,153.53,13826.845352052753,79.7367,79.8147,79.7367,79.8147,13826.8454
2013-02-11 15:15:00,153.53,153.56,153.37,153.39,21484.790470112737,79.8147,79.8303,79.7315,79.7419,21484.7905
2013-02-11 15:20:00,153.39,153.43,153.36,153.37,15954.052329291637,79.7419,79.7627,79.7263,79.7315,15954.0523
2013-02-11 15:25:00,153.37,153.42,153.35,153.41,12763.24186343331,79.7315,79.7575,79.7211,79.7523,12763.2419
2013-02-11 15:30:00,153.4,153.41,153.3,153.37,8934.269304403317,79.7471,79.7523,79.6951,79.7315,8934.2693
2013-02-11 15:35:00,153.37,153.37,153.23,153.35,13401.403956604976,79.7315,79.7315,79.6587,79.7211,13401.404
2013-02-11 15:40:00,153.35,153.5,153.35,153.5,21591.15081897468,79.7211,79.7991,79.7211,79.7991,21591.1508
2013-02-11 15:45:00,153.49,153.73,153.49,153.72,53605.615826419904,79.7939,79.9187,79.7939,79.9135,53605.6158
2013-02-11 15:50:00,153.72,153.72,153.63,153.63,45415.8689640502,79.9135,79.9135,79.8667,79.8667,45415.869
2013-02-11 15:55:00,153.64,153.72,153.64,153.7,107530.31269942565,79.8719,79.9135,79.8719,79.9031,107530.3127
2013-02-12 09:30:00,152.72,153.05,151.57,152.89,22973.83535417996,79.9539,80.1266,79.3518,80.0429,22973.8354
2013-02-12 09:35:00,152.9,153.05,152.76,152.92,10210.593490746647,80.0481,80.1266,79.9748,80.0586,10210.5935
2013-02-12 09:40:00,152.92,153.07,152.69,152.8,12869.602212295256,80.0586,80.1371,79.9382,79.9957,12869.6022
2013-02-12 09:45:00,152.82,153.05,152.82,152.85,7657.945118059986,80.0062,80.1266,80.0062,80.0219,7657.9451
2013-02-12 09:50:00,152.89,153.45,152.89,153.26,16060.412678153582,80.0429,80.336,80.0429,80.2366,16060.4127
2013-02-12 09:55:00,153.26,153.46,153.15,153.17,4786.215698787491,80.2366,80.3413,80.179,80.1894,4786.2157
2013-02-12 10:00:00,153.26,153.42,153.22,153.3,8508.82790895554,80.2366,80.3203,80.2156,80.2575,8508.8279
2013-02-12 10:05:00,153.37,153.5,153.36,153.38,11274.19697936609,80.2942,80.3622,80.2889,80.2994,11274.197
2013-02-12 10:10:00,153.38,153.42,153.25,153.39,7126.143373750265,80.2994,80.3203,80.2313,80.3046,7126.1434
2013-02-12 10:15:00,153.39,153.51,153.38,153.48,35098.9151244416,80.3046,80.3674,80.2994,80.3517,35098.9151
2013-02-12 10:20:00,153.51,153.64,153.49,153.61,5956.179536268878,80.3674,80.4355,80.357,80.4198,5956.1795
2013-02-12 10:25:00,153.59,153.62,153.52,153.54,3935.332907891937,80.4093,80.425,80.3727,80.3832,3935.3329
2013-02-12 10:30:00,153.47,153.55,153.41,153.46,3722.612210168049,80.3465,80.3884,80.3151,80.3413,3722.6122
2013-02-12 10:35:00,153.43,153.53,153.37,153.47,9040.62965326526,80.3256,80.3779,80.2942,80.3465,9040.6297
2013-02-12 10:40:00,153.41,153.53,153.4,153.52,4786.215698787491,80.3151,80.3779,80.3099,80.3727,4786.2157
2013-02-12 10:45:00,153.53,153.53,153.4,153.4,2446.2880238247176,80.3779,80.3779,80.3099,80.3099,2446.288
2013-02-12 10:50:00,153.4,153.54,153.37,153.53,17230.37651563497,80.3099,80.3832,80.2942,80.3779,17230.3765
2013-02-12 10:55:00,153.47,153.51,153.45,153.45,6913.422676026376,80.3465,80.3674,80.336,80.336,6913.4227
2013-02-12 11:00:00,153.49,153.54,153.49,153.51,4679.855349925547,80.357,80.3832,80.357,80.3674,4679.8553
2013-02-12 11:05:00,153.52,153.53,153.41,153.44,7657.945118059986,80.3727,80.3779,80.3151,80.3308,7657.9451
2013-02-12 11:10:00,153.45,153.46,153.37,153.37,10529.67453733248,80.336,80.3413,80.2942,80.2942,10529.6745
2013-02-12 11:15:00,153.37,153.44,153.3,153.37,11912.359072537756,80.2942,80.3308,80.2575,80.2942,11912.3591
2013-02-12 11:20:00,153.33,153.36,153.26,153.26,8296.107211231652,80.2732,80.2889,80.2366,80.2366,8296.1072
2013-02-12 11:25:00,153.28,153.3,153.25,153.25,10848.755583918311,80.247,80.2575,80.2313,80.2313,10848.7556
2013-02-12 11:30:00,153.26,153.35,153.22,153.31,17124.016166773024,80.2366,80.2837,80.2156,80.2627,17124.0162
2013-02-12 11:35:00,153.32,153.39,153.3,153.39,3616.251861306104,80.268,80.3046,80.2575,80.3046,3616.2519
2013-02-12 11:40:00,153.4,153.42,153.37,153.4,8083.386513507763,80.3099,80.3203,80.2942,80.3099,8083.3865
2013-02-12 11:45:00,153.39,153.4,153.33,153.39,7977.026164645818,80.3046,80.3099,80.2732,80.3046,7977.0262
2013-02-12 11:50:00,153.38,153.4,153.34,153.36,8402.467560093595,80.2994,80.3099,80.2784,80.2889,8402.4676
2013-02-12 11:55:00,153.37,153.37,153.29,153.32,8721.54860667943,80.2942,80.2942,80.2523,80.268,8721.5486
2013-02-12 12:00:00,153.32,153.33,153.29,153.29,7232.503722612209,80.268,80.2732,80.2523,80.2523,7232.5037
2013-02-12 12:05:00,153.29,153.33,153.2,153.21,10316.953839608592,80.2523,80.2732,80.2052,80.2104,10316.9538
2013-02-12 12:10:00,153.2,153.2,153.14,153.15,2127.206977238885,80.2052,80.2052,80.1737,80.179,2127.207
2013-02-12 12:15:00,153.16,153.21,153.14,153.16,8296.107211231652,80.1842,80.2104,80.1737,80.1842,8296.1072
2013-02-12 12:20:00,153.15,153.21,153.08,153.11,6168.900233992767,80.179,80.2104,80.1423,80.158,6168.9002
2013-02-12 12:25:00,153.14,153.24,153.13,153.22,2339.9276749627734,80.1737,80.2261,80.1685,80.2156,2339.9277
2013-02-12 12:30:00,153.24,153.28,153.21,153.23,1382.684535205275,80.2261,80.247,80.2104,80.2209,1382.6845
2013-02-12 12:35:00,153.25,153.25,153.15,153.16,2127.206977238885,80.2313,80.2313,80.179,80.1842,2127.207
2013-02-12 12:40:00,153.19,153.19,153.15,153.16,3403.531163582216,80.1999,80.1999,80.179,80.1842,3403.5312
2013-02-12 12:45:00,153.15,153.15,153.1,153.1,531.8017443097212,80.179,80.179,80.1528,80.1528,531.8017
2013-02-12 12:50:00,153.1,153.28,153.1,153.28,14465.007445224415,80.1528,80.247,80.1528,80.247,14465.0074
2013-02-12 12:55:00,153.27,153.27,153.22,153.24,4573.495001063603,80.2418,80.2418,80.2156,80.2261,4573.495
2013-02-12 13:00:00,153.23,153.24,153.19,153.21,6062.539885130822,80.2209,80.2261,80.1999,80.2104,6062.5399
2013-02-12 13:05:00,153.2,153.21,153.18,153.19,7338.864071474153,80.2052,80.2104,80.1947,80.1999,7338.8641
2013-02-12 13:10:00,153.19,153.21,153.17,153.21,6168.900233992767,80.1999,80.2104,80.1894,80.2104,6168.9002
2013-02-12 13:15:00,153.21,153.21,153.17,153.18,4254.41395447777,80.2104,80.2104,80.1894,80.1947,4254.414
2013-02-12 13:20:00,153.18,153.22,153.16,153.22,8615.188257817485,80.1947,80.2156,80.1842,80.2156,8615.1883
2013-02-12 13:25:00,153.25,153.37,153.25,153.34,6700.701978302488,80.2313,80.2942,80.2313,80.2784,6700.702
2013-02-12 13:30:00,153.36,153.36,153.3,153.32,4360.774303339715,80.2889,80.2889,80.2575,80.268,4360.7743
2013-02-12 13:35:00,153.3,153.32,153.25,153.25,9997.87279302276,80.2575,80.268,80.2313,80.2313,9997.8728
2013-02-12 13:40:00,153.26,153.37,153.24,153.31,14571.367794086362,80.2366,80.2942,80.2261,80.2627,14571.3678
2013-02-12 13:45:00,153.27,153.29,153.26,153.28,1914.4862795149968,80.2418,80.2523,80.2366,80.247,1914.4863
2013-02-12 13:50:00,153.3,153.47,153.27,153.42,4786.215698787491,80.2575,80.3465,80.2418,80.3203,4786.2157
2013-02-12 13:55:00,153.42,153.44,153.32,153.36,11167.836630504144,80.3203,80.3308,80.268,80.2889,11167.8366
2013-02-12 14:00:00,153.34,153.34,153.25,153.26,6062.539885130822,80.2784,80.2784,80.2313,80.2366,6062.5399
2013-02-12 14:05:00,153.25,153.28,153.23,153.28,4892.576047649435,80.2313,80.247,80.2209,80.247,4892.576
2013-02-12 14:10:00,153.27,153.28,153.13,153.15,4041.6932567538815,80.2418,80.247,80.1685,80.179,4041.6933
2013-02-12 14:15:00,153.17,153.19,153.15,153.15,2871.729419272495,80.1894,80.1999,80.179,80.179,2871.7294
2013-02-12 14:20:00,153.15,153.21,153.06,153.06,3935.332907891937,80.179,80.2104,80.1319,80.1319,3935.3329
2013-02-12 14:25:00,153.06,153.06,152.96,152.99,9891.512444160817,80.1319,80.1319,80.0795,80.0952,9891.5124
2013-02-12 14:30:00,152.99,152.99,152.9,152.94,3616.251861306104,80.0952,80.0952,80.0481,80.069,3616.2519
2013-02-12 14:35:00,152.94,153.0,152.92,152.98,6062.539885130822,80.069,80.1004,80.0586,80.09,6062.5399
2013-02-12 14:40:00,152.99,152.99,152.94,152.96,2871.729419272495,80.0952,80.0952,80.069,80.0795,2871.7294
2013-02-12 14:45:00,152.94,152.95,152.87,152.92,6275.260582854711,80.069,80.0743,80.0324,80.0586,6275.2606
2013-02-12 14:50:00,152.92,153.02,152.92,153.0,4467.134652201658,80.0586,80.1109,80.0586,80.1004,4467.1347
2013-02-12 14:55:00,153.04,153.1,153.03,153.03,6807.062327164432,80.1214,80.1528,80.1162,80.1162,6807.0623
2013-02-12 15:00:00,153.0,153.02,152.97,152.99,7338.864071474153,80.1004,80.1109,80.0847,80.0952,7338.8641
2013-02-12 15:05:00,153.0,153.02,152.91,152.91,6168.900233992767,80.1004,80.1109,80.0533,80.0533,6168.9002
2013-02-12 15:10:00,152.91,152.93,152.9,152.92,6913.422676026376,80.0533,80.0638,80.0481,80.0586,6913.4227
2013-02-12 15:15:00,152.92,153.03,152.91,153.02,8934.269304403317,80.0586,80.1162,80.0533,80.1109,8934.2693
2013-02-12 15:20:00,153.01,153.1,153.01,153.06,9891.512444160817,80.1057,80.1528,80.1057,80.1319,9891.5124
2013-02-12 15:25:00,153.07,153.16,153.07,153.15,3084.450116996384,80.1371,80.1842,80.1371,80.179,3084.4501
2013-02-12 15:30:00,153.14,153.16,153.06,153.06,5956.179536268878,80.1737,80.1842,80.1319,80.1319,5956.1795
2013-02-12 15:35:00,153.08,153.14,153.01,153.04,8615.188257817485,80.1423,80.1737,80.1057,80.1214,8615.1883
2013-02-12 15:40:00,153.04,153.06,152.98,153.01,10316.953839608592,80.1214,80.1319,80.09,80.1057,10316.9538
2013-02-12 15:45:00,153.01,153.09,152.9,152.93,24037.4388427994,80.1057,80.1476,80.0481,80.0638,24037.4388
2013-02-12 15:50:00,152.94,153.08,152.93,153.04,31908.10465858328,80.069,80.1423,80.0638,80.1214,31908.1047
2013-02-12 15:55:00,153.04,153.29,153.0,153.21,99340.56583705592,80.1214,80.2523,80.1004,80.2104,99340.5658
2013-02-13 09:30:00,153.39,153.49,153.07,153.17,9572.431397574985,80.3046,80.357,80.1371,80.1894,9572.4314
2013-02-13 09:35:00,153.28,153.56,153.28,153.4,12763.24186343331,80.247,80.3936,80.247,80.3099,12763.2419
2013-02-13 09:40:00,153.45,153.51,153.23,153.4,11380.557328228037,80.336,80.3674,80.2209,80.3099,11380.5573
2013-02-13 09:45:00,153.37,153.38,153.13,153.24,6381.620931716655,80.2942,80.2994,80.1685,80.2261,6381.6209
2013-02-13 09:50:00,153.24,153.24,153.16,153.21,4467.134652201658,80.2261,80.2261,80.1842,80.2104,4467.1347
2013-02-13 09:55:00,153.16,153.43,153.13,153.43,6594.341629440543,80.1842,80.3256,80.1685,80.3256,6594.3416
2013-02-13 10:00:00,153.37,153.49,153.29,153.34,15528.61093384386,80.2942,80.357,80.2523,80.2784,15528.6109
2013-02-13 10:05:00,153.33,153.37,153.25,153.37,10636.034886194426,80.2732,80.2942,80.2313,80.2942,10636.0349
2013-02-13 10:10:00,153.38,153.56,153.21,153.28,10316.953839608592,80.2994,80.3936,80.2104,80.247,10316.9538
2013-02-13 10:15:00,153.28,153.29,153.13,153.16,10104.233141884704,80.247,80.2523,80.1685,80.1842,10104.2331
2013-02-13 10:20:00,153.19,153.25,153.04,153.06,7445.224420336098,80.1999,80.2313,80.1214,80.1319,7445.2244
2013-02-13 10:25:00,153.06,153.09,152.92,153.04,10104.233141884704,80.1319,80.1476,80.0586,80.1214,10104.2331
2013-02-13 10:30:00,152.99,153.02,152.79,152.98,12018.7194213997,80.0952,80.1109,79.9905,80.09,12018.7194
2013-02-13 10:35:00,152.97,152.99,152.68,152.81,10104.233141884704,80.0847,80.0952,79.9329,80.001,10104.2331
2013-02-13 10:40:00,152.84,153.02,152.83,152.9,8827.908955541372,80.0167,80.1109,80.0114,80.0481,8827.909
2013-02-13 10:45:00,152.94,152.94,152.7,152.73,4679.855349925547,80.069,80.069,79.9434,79.9591,4679.8553
2013-02-13 10:50:00,152.72,152.79,152.66,152.7,7657.945118059986,79.9539,79.9905,79.9224,79.9434,7657.9451
2013-02-13 10:55:00,152.74,152.83,152.64,152.69,15422.250584981915,79.9643,80.0114,79.912,79.9382,15422.2506
2013-02-13 11:00:00,152.68,152.68,152.58,152.58,4679.855349925547,79.9329,79.9329,79.8806,79.8806,4679.8553
2013-02-13 11:05:00,152.59,152.64,152.57,152.63,4254.41395447777,79.8858,79.912,79.8753,79.9067,4254.414
2013-02-13 11:10:00,152.61,152.78,152.61,152.76,2765.36907041055,79.8963,79.9853,79.8963,79.9748,2765.3691
2013-02-13 11:15:00,152.74,152.74,152.5,152.56,3509.89151244416,79.9643,79.9643,79.8387,79.8701,3509.8915
2013-02-13 11:20:00,152.65,152.69,152.58,152.62,1808.125930653052,79.9172,79.9382,79.8806,79.9015,1808.1259
2013-02-13 11:25:00,152.61,152.7,152.59,152.62,3084.450116996384,79.8963,79.9434,79.8858,79.9015,3084.4501
2013-02-13 11:30:00,152.61,152.63,152.55,152.61,3084.450116996384,79.8963,79.9067,79.8649,79.8963,3084.4501
2013-02-13 11:35:00,152.61,152.61,152.46,152.46,3403.531163582216,79.8963,79.8963,79.8177,79.8177,3403.5312
2013-02-13 11:40:00,152.45,152.63,152.42,152.56,7445.224420336098,79.8125,79.9067,79.7968,79.8701,7445.2244
2013-02-13 11:45:00,152.56,152.56,152.43,152.48,4573.495001063603,79.8701,79.8701,79.802,79.8282,4573.495
2013-02-13 11:50:00,152.58,152.64,152.51,152.6,7445.224420336098,79.8806,79.912,79.8439,79.891,7445.2244
2013-02-13 11:55:00,152.67,152.67,152.59,152.59,3297.170814720272,79.9277,79.9277,79.8858,79.8858,3297.1708
2013-02-13 12:00:00,152.59,152.76,152.59,152.72,4148.053605615826,79.8858,79.9748,79.8858,79.9539,4148.0536
2013-02-13 12:05:00,152.76,152.85,152.74,152.85,3403.531163582216,79.9748,80.0219,79.9643,80.0219,3403.5312
2013-02-13 12:10:00,152.81,152.85,152.74,152.74,5211.657094235268,80.001,80.0219,79.9643,79.9643,5211.6571
2013-02-13 12:15:00,152.72,152.73,152.68,152.68,3509.89151244416,79.9539,79.9591,79.9329,79.9329,3509.8915
2013-02-13 12:20:00,152.71,152.82,152.71,152.76,4892.576047649435,79.9486,80.0062,79.9486,79.9748,4892.576
2013-02-13 12:25:00,152.75,152.76,152.74,152.74,4998.93639651138,79.9696,79.9748,79.9643,79.9643,4998.9364
2013-02-13 12:30:00,152.75,152.93,152.75,152.89,7232.503722612209,79.9696,80.0638,79.9696,80.0429,7232.5037
2013-02-13 12:35:00,152.9,153.05,152.9,153.03,2871.729419272495,80.0481,80.1266,80.0481,80.1162,2871.7294
2013-02-13 12:40:00,153.02,153.03,152.9,152.94,3722.612210168049,80.1109,80.1162,80.0481,80.069,3722.6122
2013-02-13 12:45:00,152.96,152.96,152.82,152.85,3403.531163582216,80.0795,80.0795,80.0062,80.0219,3403.5312
2013-02-13 12:50:00,152.84,152.86,152.74,152.76,13082.322910019142,80.0167,80.0272,79.9643,79.9748,13082.3229
2013-02-13 12:55:00,152.77,152.78,152.64,152.68,10104.233141884704,79.98,79.9853,79.912,79.9329,10104.2331
2013-02-13 13:00:00,152.64,152.67,152.64,152.67,3722.612210168049,79.912,79.9277,79.912,79.9277,3722.6122
2013-02-13 13:05:00,152.67,152.68,152.61,152.63,7657.945118059986,79.9277,79.9329,79.8963,79.9067,7657.9451
2013-02-13 13:10:00,152.6,152.63,152.57,152.57,4254.41395447777,79.891,79.9067,79.8753,79.8753,4254.414
2013-02-13 13:15:00,152.55,152.62,152.5,152.6,11061.476281642204,79.8649,79.9015,79.8387,79.891,11061.4763
2013-02-13 13:20:00,152.63,152.63,152.56,152.62,4148.053605615826,79.9067,79.9067,79.8701,79.9015,4148.0536
2013-02-13 13:25:00,152.63,152.66,152.59,152.65,6381.620931716655,79.9067,79.9224,79.8858,79.9172,6381.6209
2013-02-13 13:30:00,152.7,152.73,152.63,152.63,4254.41395447777,79.9434,79.9591,79.9067,79.9067,4254.414
2013-02-13 13:35:00,152.59,152.65,152.56,152.59,5211.657094235268,79.8858,79.9172,79.8701,79.8858,5211.6571
2013-02-13 13:40:00,152.59,152.68,152.59,152.59,4998.93639651138,79.8858,79.9329,79.8858,79.8858,4998.9364
2013-02-13 13:45:00,152.59,152.6,152.54,152.56,5318.017443097213,79.8858,79.891,79.8596,79.8701,5318.0174
2013-02-13 13:50:00,152.55,152.55,152.49,152.49,3403.531163582216,79.8649,79.8649,79.8334,79.8334,3403.5312
2013-02-13 13:55:00,152.5,152.52,152.48,152.5,3403.531163582216,79.8387,79.8492,79.8282,79.8387,3403.5312
2013-02-13 14:00:00,152.52,152.56,152.49,152.56,3297.170814720272,79.8492,79.8701,79.8334,79.8701,3297.1708
2013-02-13 14:05:00,152.54,152.59,152.52,152.52,5637.098489683045,79.8596,79.8858,79.8492,79.8492,5637.0985
2013-02-13 14:10:00,152.52,152.52,152.38,152.42,6275.260582854711,79.8492,79.8492,79.7759,79.7968,6275.2606
2013-02-13 14:15:00,152.38,152.39,152.27,152.27,7126.143373750265,79.7759,79.7811,79.7183,79.7183,7126.1434
2013-02-13 14:20:00,152.26,152.35,152.24,152.24,2978.089768134439,79.713,79.7602,79.7026,79.7026,2978.0898
2013-02-13 14:25:00,152.24,152.26,152.18,152.22,8296.107211231652,79.7026,79.713,79.6712,79.6921,8296.1072
2013-02-13 14:30:00,152.2,152.22,152.11,152.11,7977.026164645818,79.6816,79.6921,79.6345,79.6345,7977.0262
2013-02-13 14:35:00,152.1,152.13,152.06,152.13,8827.908955541372,79.6293,79.645,79.6083,79.645,8827.909
2013-02-13 14:40:00,152.11,152.14,152.05,152.07,3722.612210168049,79.6345,79.6502,79.6031,79.6136,3722.6122
2013-02-13 14:45:00,152.08,152.11,151.99,152.02,4467.134652201658,79.6188,79.6345,79.5717,79.5874,4467.1347
2013-02-13 14:50:00,152.03,152.05,151.9,151.92,8296.107211231652,79.5926,79.6031,79.5246,79.535,8296.1072
2013-02-13 14:55:00,151.92,151.95,151.87,151.93,6807.062327164432,79.535,79.5507,79.5089,79.5403,6807.0623
2013-02-13 15:00:00,151.91,152.17,151.91,152.17,8827.908955541372,79.5298,79.6659,79.5298,79.6659,8827.909
2013-02-13 15:05:00,152.15,152.22,152.14,152.14,5530.738140821101,79.6554,79.6921,79.6502,79.6502,5530.7381
2013-02-13 15:10:00,152.17,152.26,152.11,152.11,11805.998723675812,79.6659,79.713,79.6345,79.6345,11805.9987
2013-02-13 15:15:00,152.15,152.19,152.08,152.1,8083.386513507763,79.6554,79.6764,79.6188,79.6293,8083.3865
2013-02-13 15:20:00,152.11,152.25,152.08,152.08,7445.224420336098,79.6345,79.7078,79.6188,79.6188,7445.2244
2013-02-13 15:25:00,152.11,152.17,152.08,152.09,6594.341629440543,79.6345,79.6659,79.6188,79.624,6594.3416
2013-02-13 15:30:00,152.1,152.19,152.09,152.09,6807.062327164432,79.6293,79.6764,79.624,79.624,6807.0623
2013-02-13 15:35:00,152.09,152.1,151.93,151.98,14996.80918953414,79.624,79.6293,79.5403,79.5664,14996.8092
2013-02-13 15:40:00,151.97,152.02,151.92,151.95,13401.403956604976,79.5612,79.5874,79.535,79.5507,13401.404
2013-02-13 15:45:00,151.95,152.25,151.95,152.08,15954.052329291637,79.5507,79.7078,79.5507,79.6188,15954.0523
2013-02-13 15:50:00,152.08,152.27,152.06,152.27,42437.77919591576,79.6188,79.7183,79.6083,79.7183,42437.7792
2013-02-13 15:55:00,152.26,152.4,152.18,152.3,50095.72431397574,79.713,79.7863,79.6712,79.734,50095.7243
2013-02-14 09:30:00,152.03,152.08,151.6,151.63,39459.68942778132,79.5926,79.6188,79.3675,79.3832,39459.6894
2013-02-14 09:35:00,151.64,151.95,151.47,151.8,16485.85407360136,79.3884,79.5507,79.2994,79.4722,16485.8541
2013-02-14 09:40:00,151.87,152.06,151.87,152.02,4679.855349925547,79.5089,79.6083,79.5089,79.5874,4679.8553
2013-02-14 09:45:00,152.0,152.08,151.94,152.07,5849.819187406933,79.5769,79.6188,79.5455,79.6136,5849.8192
2013-02-14 09:50:00,152.03,152.14,151.99,152.12,9466.071048713038,79.5926,79.6502,79.5717,79.6397,9466.071
2013-02-14 09:55:00,152.11,152.11,151.8,151.93,9253.350350989149,79.6345,79.6345,79.4722,79.5403,9253.3504
2013-02-14 10:00:00,151.89,151.92,151.73,151.73,6807.062327164432,79.5193,79.535,79.4356,79.4356,6807.0623
2013-02-14 10:05:00,151.75,151.77,151.64,151.72,9253.350350989149,79.446,79.4565,79.3884,79.4303,9253.3504
2013-02-14 10:10:00,151.78,151.78,151.55,151.55,6168.900233992767,79.4617,79.4617,79.3413,79.3413,6168.9002
2013-02-14 10:15:00,151.6,151.69,151.58,151.6,2446.2880238247176,79.3675,79.4146,79.357,79.3675,2446.288
2013-02-14 10:20:00,151.67,151.72,151.46,151.47,14358.647096362474,79.4042,79.4303,79.2942,79.2994,14358.6471
2013-02-14 10:25:00,151.47,151.7,151.47,151.63,7657.945118059986,79.2994,79.4199,79.2994,79.3832,7657.9451
2013-02-14 10:30:00,151.62,151.87,151.59,151.87,8189.746862369707,79.378,79.5089,79.3623,79.5089,8189.7469
2013-02-14 10:35:00,151.83,151.96,151.75,151.96,5637.098489683045,79.4879,79.556,79.446,79.556,5637.0985
2013-02-14 10:40:00,151.96,152.13,151.88,151.96,9572.431397574985,79.556,79.645,79.5141,79.556,9572.4314
2013-02-14 10:45:00,151.92,152.18,151.9,152.18,3403.531163582216,79.535,79.6712,79.5246,79.6712,3403.5312
2013-02-14 10:50:00,152.14,152.2,152.13,152.17,1914.4862795149968,79.6502,79.6816,79.645,79.6659,1914.4863
2013-02-14 10:55:00,152.15,152.15,151.78,151.84,12550.521165709422,79.6554,79.6554,79.4617,79.4932,12550.5212
2013-02-14 11:00:00,151.79,152.07,151.79,152.04,4041.6932567538815,79.467,79.6136,79.467,79.5979,4041.6933
2013-02-14 11:05:00,152.03,152.06,151.96,151.96,3722.612210168049,79.5926,79.6083,79.556,79.556,3722.6122
2013-02-14 11:10:00,151.97,151.97,151.85,151.87,3509.89151244416,79.5612,79.5612,79.4984,79.5089,3509.8915
2013-02-14 11:15:00,151.81,151.82,151.72,151.72,5211.657094235268,79.4774,79.4827,79.4303,79.4303,5211.6571
2013-02-14 11:20:00,151.72,151.72,151.58,151.58,4467.134652201658,79.4303,79.4303,79.357,79.357,4467.1347
2013-02-14 11:25:00,151.58,151.63,151.43,151.43,5849.819187406933,79.357,79.3832,79.2785,79.2785,5849.8192
2013-02-14 11:30:00,151.42,151.5,151.38,151.45,7232.503722612209,79.2733,79.3151,79.2523,79.289,7232.5037
2013-02-14 11:35:00,151.45,151.47,151.25,151.3,6700.701978302488,79.289,79.2994,79.1843,79.2104,6700.702
2013-02-14 11:40:00,151.3,151.44,151.29,151.41,21591.15081897468,79.2104,79.2837,79.2052,79.268,21591.1508
2013-02-14 11:45:00,151.4,151.53,151.4,151.53,2020.8466283769408,79.2628,79.3309,79.2628,79.3309,2020.8466
2013-02-14 11:50:00,151.51,151.59,151.49,151.58,4573.495001063603,79.3204,79.3623,79.3099,79.357,4573.495
2013-02-14 11:55:00,151.56,151.59,151.49,151.57,15847.691980429694,79.3466,79.3623,79.3099,79.3518,15847.692
2013-02-14 12:00:00,151.57,151.57,151.53,151.54,14996.80918953414,79.3518,79.3518,79.3309,79.3361,14996.8092
2013-02-14 12:05:00,151.54,151.54,151.47,151.47,5849.819187406933,79.3361,79.3361,79.2994,79.2994,5849.8192
2013-02-14 12:10:00,151.48,151.48,151.34,151.38,5211.657094235268,79.3047,79.3047,79.2314,79.2523,5211.6571
2013-02-14 12:15:00,151.39,151.46,151.32,151.32,14677.728142948306,79.2576,79.2942,79.2209,79.2209,14677.7281
2013-02-14 12:20:00,151.35,151.37,151.32,151.34,4892.576047649435,79.2366,79.2471,79.2209,79.2314,4892.576
2013-02-14 12:25:00,151.36,151.46,151.36,151.43,3935.332907891937,79.2419,79.2942,79.2419,79.2785,3935.3329
2013-02-14 12:30:00,151.43,151.49,151.41,151.43,2127.206977238885,79.2785,79.3099,79.268,79.2785,2127.207
2013-02-14 12:35:00,151.48,151.49,151.45,151.47,1276.324186343331,79.3047,79.3099,79.289,79.2994,1276.3242
2013-02-14 12:40:00,151.47,151.49,151.39,151.41,4679.855349925547,79.2994,79.3099,79.2576,79.268,4679.8553
2013-02-14 12:45:00,151.46,151.51,151.42,151.49,2233.567326100829,79.2942,79.3204,79.2733,79.3099,2233.5673
2013-02-14 12:50:00,151.48,151.49,151.42,151.44,2127.206977238885,79.3047,79.3099,79.2733,79.2837,2127.207
2013-02-14 12:55:00,151.44,151.5,151.43,151.43,3084.450116996384,79.2837,79.3151,79.2785,79.2785,3084.4501
2013-02-14 13:00:00,151.48,151.48,151.42,151.43,2127.206977238885,79.3047,79.3047,79.2733,79.2785,2127.207
2013-02-14 13:05:00,151.42,151.47,151.39,151.46,5743.45883854499,79.2733,79.2994,79.2576,79.2942,5743.4588
2013-02-14 13:10:00,151.49,151.55,151.4,151.4,5424.377791959157,79.3099,79.3413,79.2628,79.2628,5424.3778
2013-02-14 13:15:00,151.42,151.48,151.41,151.46,2127.206977238885,79.2733,79.3047,79.268,79.2942,2127.207
2013-02-14 13:20:00,151.48,151.49,151.43,151.49,2871.729419272495,79.3047,79.3099,79.2785,79.3099,2871.7294
2013-02-14 13:25:00,151.51,151.52,151.46,151.46,1595.4052329291635,79.3204,79.3256,79.2942,79.2942,1595.4052
2013-02-14 13:30:00,151.53,151.55,151.44,151.46,13614.124654328863,79.3309,79.3413,79.2837,79.2942,13614.1247
2013-02-14 13:35:00,151.43,151.45,151.4,151.43,3084.450116996384,79.2785,79.289,79.2628,79.2785,3084.4501
2013-02-14 13:40:00,151.42,151.42,151.33,151.34,9891.512444160817,79.2733,79.2733,79.2261,79.2314,9891.5124
2013-02-14 13:45:00,151.34,151.43,151.34,151.43,5743.45883854499,79.2314,79.2785,79.2314,79.2785,5743.4588
2013-02-14 13:50:00,151.43,151.49,151.43,151.46,2765.36907041055,79.2785,79.3099,79.2785,79.2942,2765.3691
2013-02-14 13:55:00,151.47,151.48,151.39,151.4,3190.8104658583275,79.2994,79.3047,79.2576,79.2628,3190.8105
2013-02-14 14:00:00,151.39,151.42,151.33,151.37,6275.260582854711,79.2576,79.2733,79.2261,79.2471,6275.2606
2013-02-14 14:05:00,151.37,151.51,151.33,151.5,7764.30546692193,79.2471,79.3204,79.2261,79.3151,7764.3055
2013-02-14 14:10:00,151.51,151.51,151.4,151.42,19357.58349287385,79.3204,79.3204,79.2628,79.2733,19357.5835
2013-02-14 14:15:00,151.43,151.44,151.43,151.43,2233.567326100829,79.2785,79.2837,79.2785,79.2785,2233.5673
2013-02-14 14:20:00,151.44,151.46,151.38,151.4,8934.269304403317,79.2837,79.2942,79.2523,79.2628,8934.2693
2013-02-14 14:25:00,151.38,151.47,151.37,151.47,7657.945118059986,79.2523,79.2994,79.2471,79.2994,7657.9451
2013-02-14 14:30:00,151.46,151.47,151.38,151.42,6807.062327164432,79.2942,79.2994,79.2523,79.2733,6807.0623
2013-02-14 14:35:00,151.42,151.46,151.4,151.46,5637.098489683045,79.2733,79.2942,79.2628,79.2942,5637.0985
2013-02-14 14:40:00,151.44,151.48,151.43,151.44,4573.495001063603,79.2837,79.3047,79.2785,79.2837,4573.495
2013-02-14 14:45:00,151.44,151.49,151.39,151.47,4786.215698787491,79.2837,79.3099,79.2576,79.2994,4786.2157
2013-02-14 14:50:00,151.49,151.49,151.47,151.48,3935.332907891937,79.3099,79.3099,79.2994,79.3047,3935.3329
2013-02-14 14:55:00,151.49,151.49,151.39,151.39,10848.755583918311,79.3099,79.3099,79.2576,79.2576,10848.7556
2013-02-14 15:00:00,151.39,151.44,151.36,151.42,6062.539885130822,79.2576,79.2837,79.2419,79.2733,6062.5399
2013-02-14 15:05:00,151.41,151.43,151.34,151.4,9466.071048713038,79.268,79.2785,79.2314,79.2628,9466.071
2013-02-14 15:10:00,151.41,151.41,151.34,151.38,6381.620931716655,79.268,79.268,79.2314,79.2523,6381.6209
2013-02-14 15:15:00,151.39,151.39,151.28,151.29,13082.322910019142,79.2576,79.2576,79.2,79.2052,13082.3229
2013-02-14 15:20:00,151.3,151.33,151.3,151.33,10529.67453733248,79.2104,79.2261,79.2104,79.2261,10529.6745
2013-02-14 15:25:00,151.33,151.38,151.33,151.36,9678.791746436927,79.2261,79.2523,79.2261,79.2419,9678.7917
2013-02-14 15:30:00,151.36,151.39,151.16,151.18,22335.67326100829,79.2419,79.2576,79.1371,79.1476,22335.6733
2013-02-14 15:35:00,151.17,151.2,151.08,151.08,20846.62837694108,79.1424,79.1581,79.0953,79.0953,20846.6284
2013-02-14 15:40:00,151.11,151.11,150.98,151.01,29993.61837906828,79.111,79.111,79.0429,79.0586,29993.6184
2013-02-14 15:45:00,151.01,151.01,150.78,150.81,67007.01978302488,79.0586,79.0586,78.9382,78.9539,67007.0198
2013-02-14 15:50:00,150.8,150.9,150.79,150.8,46692.19315039353,78.9487,79.001,78.9434,78.9487,46692.1932
2013-02-14 15:55:00,150.79,151.0,150.76,151.0,80727.50478621568,78.9434,79.0534,78.9277,79.0534,80727.5048
2013-02-15 09:30:00,150.28,150.86,149.96,150.09,297489.89576685807,78.6764,78.9801,78.5089,78.577,297489.8958
2013-02-15 09:35:00,150.16,150.47,150.08,150.22,25526.48372686662,78.6136,78.7759,78.5717,78.645,25526.4837
2013-02-15 09:40:00,150.27,150.27,150.0,150.0,27015.52861093384,78.6712,78.6712,78.5299,78.5299,27015.5286
2013-02-15 09:45:00,150.03,150.25,149.95,150.13,19251.22314401191,78.5456,78.6607,78.5037,78.5979,19251.2231
2013-02-15 09:50:00,150.15,150.27,150.11,150.26,8721.54860667943,78.6084,78.6712,78.5874,78.666,8721.5486
2013-02-15 09:55:00,150.23,150.45,150.15,150.39,21378.4301212508,78.6503,78.7654,78.6084,78.734,21378.4301
2013-02-15 10:00:00,150.37,150.5,150.33,150.41,15209.529887258028,78.7236,78.7916,78.7026,78.7445,15209.5299
2013-02-15 10:05:00,150.38,150.47,150.21,150.3,20527.54733035524,78.7288,78.7759,78.6398,78.6869,20527.5473
2013-02-15 10:10:00,150.32,150.37,150.16,150.16,21059.34907466496,78.6974,78.7236,78.6136,78.6136,21059.3491
2013-02-15 10:15:00,150.16,150.32,150.12,150.32,16485.85407360136,78.6136,78.6974,78.5927,78.6974,16485.8541
2013-02-15 10:20:00,150.32,150.38,150.24,150.29,13295.043607743031,78.6974,78.7288,78.6555,78.6817,13295.0436
2013-02-15 10:25:00,150.28,150.49,150.27,150.49,14039.56604977664,78.6764,78.7864,78.6712,78.7864,14039.566
2013-02-15 10:30:00,150.51,150.53,150.32,150.5,13188.683258881088,78.7969,78.8073,78.6974,78.7916,13188.6833
2013-02-15 10:35:00,150.55,150.67,150.42,150.45,11699.638374813869,78.8178,78.8806,78.7497,78.7654,11699.6384
2013-02-15 10:40:00,150.45,150.55,150.36,150.36,9253.350350989149,78.7654,78.8178,78.7183,78.7183,9253.3504
2013-02-15 10:45:00,150.39,150.43,150.24,150.24,13720.485003190808,78.734,78.755,78.6555,78.6555,13720.485
2013-02-15 10:50:00,150.27,150.33,150.23,150.33,12550.521165709422,78.6712,78.7026,78.6503,78.7026,12550.5212
2013-02-15 10:55:00,150.34,150.45,150.33,150.38,12656.881514571363,78.7079,78.7654,78.7026,78.7288,12656.8815
2013-02-15 11:00:00,150.38,150.51,150.31,150.46,10210.593490746647,78.7288,78.7969,78.6921,78.7707,10210.5935
2013-02-15 11:05:00,150.47,150.48,150.26,150.4,11380.557328228037,78.7759,78.7811,78.666,78.7393,11380.5573
2013-02-15 11:10:00,150.42,150.59,150.42,150.47,11912.359072537756,78.7497,78.8387,78.7497,78.7759,11912.3591
2013-02-15 11:15:00,150.49,150.53,150.44,150.44,9891.512444160817,78.7864,78.8073,78.7602,78.7602,9891.5124
2013-02-15 11:20:00,150.45,150.45,150.26,150.28,11805.998723675812,78.7654,78.7654,78.666,78.6764,11805.9987
2013-02-15 11:25:00,150.31,150.31,150.05,150.13,14145.926398638583,78.6921,78.6921,78.556,78.5979,14145.9264
2013-02-15 11:30:00,150.11,150.14,149.94,150.0,16911.295469049135,78.5874,78.6031,78.4984,78.5299,16911.2955
2013-02-15 11:35:00,150.0,150.13,149.91,150.07,25207.402680280786,78.5299,78.5979,78.4827,78.5665,25207.4027
2013-02-15 11:40:00,150.06,150.07,149.97,150.01,8615.188257817485,78.5613,78.5665,78.5141,78.5351,8615.1883
2013-02-15 11:45:00,150.02,150.08,149.97,149.99,11274.19697936609,78.5403,78.5717,78.5141,78.5246,11274.197
2013-02-15 11:50:00,150.03,150.03,149.94,150.03,23186.556051903848,78.5456,78.5456,78.4984,78.5456,23186.5561
2013-02-15 11:55:00,150.03,150.08,150.03,150.08,9466.071048713038,78.5456,78.5717,78.5456,78.5717,9466.071
2013-02-15 12:00:00,150.07,150.07,150.0,150.03,11912.359072537756,78.5665,78.5665,78.5299,78.5456,11912.3591
2013-02-15 12:05:00,150.03,150.05,149.99,150.04,15209.529887258028,78.5456,78.556,78.5246,78.5508,15209.5299
2013-02-15 12:10:00,150.01,150.02,149.91,149.99,10316.953839608592,78.5351,78.5403,78.4827,78.5246,10316.9538
2013-02-15 12:15:00,149.98,150.0,149.84,149.86,13188.683258881088,78.5194,78.5299,78.4461,78.4566,13188.6833
2013-02-15 12:20:00,149.87,149.89,149.76,149.81,22973.83535417996,78.4618,78.4723,78.4042,78.4304,22973.8354
2013-02-15 12:25:00,149.82,149.87,149.78,149.87,6913.422676026376,78.4356,78.4618,78.4147,78.4618,6913.4227
2013-02-15 12:30:00,149.85,149.86,149.73,149.74,6807.062327164432,78.4513,78.4566,78.3885,78.3937,6807.0623
2013-02-15 12:35:00,149.74,149.86,149.69,149.83,10955.115932780258,78.3937,78.4566,78.3676,78.4409,10955.1159
2013-02-15 12:40:00,149.82,149.95,149.82,149.95,24462.880238247177,78.4356,78.5037,78.4356,78.5037,24462.8802
2013-02-15 12:45:00,149.96,150.01,149.95,150.0,5849.819187406933,78.5089,78.5351,78.5037,78.5299,5849.8192
2013-02-15 12:50:00,150.02,150.02,149.79,149.82,12444.160816847478,78.5403,78.5403,78.4199,78.4356,12444.1608
2013-02-15 12:55:00,149.84,149.86,149.77,149.85,7232.503722612209,78.4461,78.4566,78.4094,78.4513,7232.5037
2013-02-15 13:00:00,149.86,149.95,149.86,149.9,5424.377791959157,78.4566,78.5037,78.4566,78.4775,5424.3778
2013-02-15 13:05:00,149.91,150.02,149.91,149.98,6700.701978302488,78.4827,78.5403,78.4827,78.5194,6700.702
2013-02-15 13:10:00,150.0,150.0,149.94,149.97,7019.78302488832,78.5299,78.5299,78.4984,78.5141,7019.783
2013-02-15 13:15:00,149.98,150.04,149.98,150.01,8296.107211231652,78.5194,78.5508,78.5194,78.5351,8296.1072
2013-02-15 13:20:00,150.04,150.05,149.94,150.0,9997.87279302276,78.5508,78.556,78.4984,78.5299,9997.8728
2013-02-15 13:25:00,149.98,150.07,149.97,150.07,5956.179536268878,78.5194,78.5665,78.5141,78.5665,5956.1795
2013-02-15 13:30:00,150.07,150.07,150.02,150.04,7977.026164645818,78.5665,78.5665,78.5403,78.5508,7977.0262
2013-02-15 13:35:00,150.07,150.08,150.04,150.06,7551.584769198042,78.5665,78.5717,78.5508,78.5613,7551.5848
2013-02-15 13:40:00,150.06,150.09,150.06,150.09,7977.026164645818,78.5613,78.577,78.5613,78.577,7977.0262
2013-02-15 13:45:00,150.1,150.12,150.05,150.05,5530.738140821101,78.5822,78.5927,78.556,78.556,5530.7381
2013-02-15 13:50:00,150.05,150.05,149.92,149.96,18400.34035311636,78.556,78.556,78.488,78.5089,18400.3404
2013-02-15 13:55:00,149.95,149.96,149.76,149.76,16485.85407360136,78.5037,78.5089,78.4042,78.4042,16485.8541
2013-02-15 14:00:00,149.77,149.91,149.77,149.86,10636.034886194426,78.4094,78.4827,78.4094,78.4566,10636.0349
2013-02-15 14:05:00,149.86,149.94,149.7,149.91,15209.529887258028,78.4566,78.4984,78.3728,78.4827,15209.5299
2013-02-15 14:10:00,149.92,149.92,149.76,149.85,12444.160816847478,78.488,78.488,78.4042,78.4513,12444.1608
2013-02-15 14:15:00,149.84,149.91,149.7,149.74,14571.367794086362,78.4461,78.4827,78.3728,78.3937,14571.3678
2013-02-15 14:20:00,149.69,149.83,149.69,149.78,35843.437566475215,78.3676,78.4409,78.3676,78.4147,35843.4376
2013-02-15 14:25:00,149.76,149.78,149.63,149.76,16911.295469049135,78.4042,78.4147,78.3361,78.4042,16911.2955
2013-02-15 14:30:00,149.77,149.88,149.65,149.77,12018.7194213997,78.4094,78.467,78.3466,78.4094,12018.7194
2013-02-15 14:35:00,149.76,149.76,149.61,149.64,10955.115932780258,78.4042,78.4042,78.3257,78.3414,10955.1159
2013-02-15 14:40:00,149.64,149.65,149.41,149.42,20421.18698149329,78.3414,78.3466,78.221,78.2262,20421.187
2013-02-15 14:45:00,149.43,149.46,149.23,149.42,16698.574771325246,78.2314,78.2471,78.1267,78.2262,16698.5748
2013-02-15 14:50:00,149.44,149.7,149.44,149.64,15422.250584981915,78.2367,78.3728,78.2367,78.3414,15422.2506
2013-02-15 14:55:00,149.62,149.62,149.52,149.55,11805.998723675812,78.3309,78.3309,78.2786,78.2943,11805.9987
2013-02-15 15:00:00,149.54,149.58,149.47,149.57,18932.14209742608,78.289,78.31,78.2524,78.3047,18932.1421
2013-02-15 15:05:00,149.58,149.58,149.46,149.55,24781.96128483301,78.31,78.31,78.2471,78.2943,24781.9613
2013-02-15 15:10:00,149.54,149.56,149.47,149.53,26058.285471176343,78.289,78.2995,78.2524,78.2838,26058.2855
2013-02-15 15:15:00,149.53,149.7,149.53,149.69,17230.37651563497,78.2838,78.3728,78.2838,78.3676,17230.3765
2013-02-15 15:20:00,149.69,149.91,149.69,149.9,21272.06977238885,78.3676,78.4827,78.3676,78.4775,21272.0698
2013-02-15 15:25:00,149.91,149.94,149.77,149.9,30525.420123378,78.4827,78.4984,78.4094,78.4775,30525.4201
2013-02-15 15:30:00,149.9,149.96,149.8,149.93,18932.14209742608,78.4775,78.5089,78.4251,78.4932,18932.1421
2013-02-15 15:35:00,149.92,149.92,149.76,149.79,26590.087215486063,78.488,78.488,78.4042,78.4199,26590.0872
2013-02-15 15:40:00,149.78,149.84,149.77,149.84,28185.492448415225,78.4147,78.4461,78.4094,78.4461,28185.4924
2013-02-15 15:45:00,149.85,149.89,149.69,149.74,58391.8315252074,78.4513,78.4723,78.3676,78.3937,58391.8315
2013-02-15 15:50:00,149.73,149.86,149.7,149.85,70623.27164433098,78.3885,78.4566,78.3728,78.4513,70623.2716
2013-02-15 15:55:00,149.86,150.31,149.8,150.22,223250.37226122097,78.4566,78.6921,78.4251,78.645,223250.3723
2013-02-19 09:30:00,150.3,150.59,150.3,150.53,31269.94256541161,78.6869,78.8387,78.6869,78.8073,31269.9426
2013-02-19 09:35:00,150.55,150.72,150.55,150.7,19463.9438417358,78.8178,78.9068,78.8178,78.8963,19463.9438
2013-02-19 09:40:00,150.68,150.7,150.53,150.54,9040.62965326526,78.8859,78.8963,78.8073,78.8126,9040.6297
2013-02-19 09:45:00,150.55,150.7,150.53,150.58,20421.18698149329,78.8178,78.8963,78.8073,78.8335,20421.187
2013-02-19 09:50:00,150.62,150.77,150.61,150.77,24143.799191661343,78.8544,78.933,78.8492,78.933,24143.7992
2013-02-19 09:55:00,150.77,150.93,150.64,150.64,11805.998723675812,78.933,79.0167,78.8649,78.8649,11805.9987
2013-02-19 10:00:00,150.63,150.63,150.49,150.57,7870.665815783875,78.8597,78.8597,78.7864,78.8283,7870.6658
2013-02-19 10:05:00,150.56,150.63,150.54,150.54,9891.512444160817,78.823,78.8597,78.8126,78.8126,9891.5124
2013-02-19 10:10:00,150.55,150.62,150.51,150.58,8721.54860667943,78.8178,78.8544,78.7969,78.8335,8721.5486
2013-02-19 10:15:00,150.57,150.64,150.5,150.61,9146.990002127206,78.8283,78.8649,78.7916,78.8492,9146.99
2013-02-19 10:20:00,150.64,150.66,150.55,150.58,13720.485003190808,78.8649,78.8754,78.8178,78.8335,13720.485
2013-02-19 10:25:00,150.57,150.68,150.5,150.5,30312.69942565411,78.8283,78.8859,78.7916,78.7916,30312.6994
2013-02-19 10:30:00,150.49,150.55,150.42,150.55,28291.85279727717,78.7864,78.8178,78.7497,78.8178,28291.8528
2013-02-19 10:35:00,150.54,150.61,150.53,150.53,13614.124654328863,78.8126,78.8492,78.8073,78.8073,13614.1247
2013-02-19 10:40:00,150.54,150.65,150.52,150.65,3722.612210168049,78.8126,78.8701,78.8021,78.8701,3722.6122
2013-02-19 10:45:00,150.63,150.8,150.63,150.72,7870.665815783875,78.8597,78.9487,78.8597,78.9068,7870.6658
2013-02-19 10:50:00,150.68,150.75,150.6,150.68,10529.67453733248,78.8859,78.9225,78.844,78.8859,10529.6745
2013-02-19 10:55:00,150.67,150.7,150.62,150.64,7657.945118059986,78.8806,78.8963,78.8544,78.8649,7657.9451
2013-02-19 11:00:00,150.64,150.68,150.6,150.62,5849.819187406933,78.8649,78.8859,78.844,78.8544,5849.8192
2013-02-19 11:05:00,150.58,150.59,150.51,150.54,9253.350350989149,78.8335,78.8387,78.7969,78.8126,9253.3504
2013-02-19 11:10:00,150.54,150.55,150.49,150.49,3403.531163582216,78.8126,78.8178,78.7864,78.7864,3403.5312
2013-02-19 11:15:00,150.47,150.48,150.39,150.42,4892.576047649435,78.7759,78.7811,78.734,78.7497,4892.576
2013-02-19 11:20:00,150.41,150.5,150.4,150.48,2978.089768134439,78.7445,78.7916,78.7393,78.7811,2978.0898
2013-02-19 11:25:00,150.52,150.69,150.52,150.67,3616.251861306104,78.8021,78.8911,78.8021,78.8806,3616.2519
2013-02-19 11:30:00,150.71,150.71,150.6,150.68,4360.774303339715,78.9016,78.9016,78.844,78.8859,4360.7743
2013-02-19 11:35:00,150.7,150.72,150.67,150.67,2978.089768134439,78.8963,78.9068,78.8806,78.8806,2978.0898
2013-02-19 11:40:00,150.66,150.67,150.59,150.63,5211.657094235268,78.8754,78.8806,78.8387,78.8597,5211.6571
2013-02-19 11:45:00,150.65,150.71,150.62,150.7,3403.531163582216,78.8701,78.9016,78.8544,78.8963,3403.5312
2013-02-19 11:50:00,150.7,150.77,150.7,150.75,5105.296745373324,78.8963,78.933,78.8963,78.9225,5105.2967
2013-02-19 11:55:00,150.79,150.92,150.77,150.77,9466.071048713038,78.9434,79.0115,78.933,78.933,9466.071
2013-02-19 12:00:00,150.77,150.78,150.69,150.69,7126.143373750265,78.933,78.9382,78.8911,78.8911,7126.1434
2013-02-19 12:05:00,150.69,150.77,150.69,150.71,11912.359072537756,78.8911,78.933,78.8911,78.9016,11912.3591
2013-02-19 12:10:00,150.71,150.76,150.7,150.72,4892.576047649435,78.9016,78.9277,78.8963,78.9068,4892.576
2013-02-19 12:15:00,150.72,150.8,150.7,150.78,6062.539885130822,78.9068,78.9487,78.8963,78.9382,6062.5399
2013-02-19 12:20:00,150.78,150.83,150.74,150.8,4892.576047649435,78.9382,78.9644,78.9173,78.9487,4892.576
2013-02-19 12:25:00,150.8,150.83,150.77,150.77,6487.9812805786,78.9487,78.9644,78.933,78.933,6487.9813
2013-02-19 12:30:00,150.77,150.81,150.76,150.78,3616.251861306104,78.933,78.9539,78.9277,78.9382,3616.2519
2013-02-19 12:35:00,150.79,150.84,150.77,150.81,4786.215698787491,78.9434,78.9696,78.933,78.9539,4786.2157
2013-02-19 12:40:00,150.78,150.85,150.75,150.85,9253.350350989149,78.9382,78.9749,78.9225,78.9749,9253.3504
2013-02-19 12:45:00,150.84,150.87,150.82,150.86,12550.521165709422,78.9696,78.9853,78.9591,78.9801,12550.5212
2013-02-19 12:50:00,150.86,150.94,150.86,150.89,4254.41395447777,78.9801,79.022,78.9801,78.9958,4254.414
2013-02-19 12:55:00,150.89,150.89,150.84,150.86,5743.45883854499,78.9958,78.9958,78.9696,78.9801,5743.4588
2013-02-19 13:00:00,150.86,150.92,150.84,150.91,6487.9812805786,78.9801,79.0115,78.9696,79.0063,6487.9813
2013-02-19 13:05:00,150.91,150.91,150.83,150.87,25207.402680280786,79.0063,79.0063,78.9644,78.9853,25207.4027
2013-02-19 13:10:00,150.87,150.92,150.86,150.92,6062.539885130822,78.9853,79.0115,78.9801,79.0115,6062.5399
2013-02-19 13:15:00,150.9,151.0,150.89,151.0,4467.134652201658,79.001,79.0534,78.9958,79.0534,4467.1347
2013-02-19 13:20:00,150.98,151.0,150.8,150.83,9466.071048713038,79.0429,79.0534,78.9487,78.9644,9466.071
2013-02-19 13:25:00,150.83,150.83,150.8,150.8,1808.125930653052,78.9644,78.9644,78.9487,78.9487,1808.1259
2013-02-19 13:30:00,150.81,150.81,150.76,150.76,2020.8466283769408,78.9539,78.9539,78.9277,78.9277,2020.8466
2013-02-19 13:35:00,150.77,150.81,150.59,150.61,14571.367794086362,78.933,78.9539,78.8387,78.8492,14571.3678
2013-02-19 13:40:00,150.6,150.61,150.46,150.49,12231.440119123588,78.844,78.8492,78.7707,78.7864,12231.4401
2013-02-19 13:45:00,150.51,150.51,150.41,150.43,6381.620931716655,78.7969,78.7969,78.7445,78.755,6381.6209
2013-02-19 13:50:00,150.43,150.43,150.34,150.36,17974.898957668578,78.755,78.755,78.7079,78.7183,17974.899
2013-02-19 13:55:00,150.37,150.37,150.28,150.3,14465.007445224415,78.7236,78.7236,78.6764,78.6869,14465.0074
2013-02-19 14:00:00,150.3,150.43,150.3,150.42,12550.521165709422,78.6869,78.755,78.6869,78.7497,12550.5212
2013-02-19 14:05:00,150.43,150.58,150.43,150.51,12656.881514571363,78.755,78.8335,78.755,78.7969,12656.8815
2013-02-19 14:10:00,150.51,150.56,150.45,150.55,7870.665815783875,78.7969,78.823,78.7654,78.8178,7870.6658
2013-02-19 14:15:00,150.57,150.69,150.57,150.65,4360.774303339715,78.8283,78.8911,78.8283,78.8701,4360.7743
2013-02-19 14:20:00,150.64,150.74,150.64,150.7,4786.215698787491,78.8649,78.9173,78.8649,78.8963,4786.2157
2013-02-19 14:25:00,150.72,150.81,150.72,150.81,4148.053605615826,78.9068,78.9539,78.9068,78.9539,4148.0536
2013-02-19 14:30:00,150.81,150.87,150.78,150.87,8402.467560093595,78.9539,78.9853,78.9382,78.9853,8402.4676
2013-02-19 14:35:00,150.84,150.92,150.7,150.71,8402.467560093595,78.9696,79.0115,78.8963,78.9016,8402.4676
2013-02-19 14:40:00,150.7,150.74,150.55,150.57,12656.881514571363,78.8963,78.9173,78.8178,78.8283,12656.8815
2013-02-19 14:45:00,150.54,150.55,150.43,150.43,9359.710699851094,78.8126,78.8178,78.755,78.755,9359.7107
2013-02-19 14:50:00,150.43,150.46,150.39,150.41,6913.422676026376,78.755,78.7707,78.734,78.7445,6913.4227
2013-02-19 14:55:00,150.4,150.4,150.36,150.38,5956.179536268878,78.7393,78.7393,78.7183,78.7288,5956.1795
2013-02-19 15:00:00,150.38,150.47,150.38,150.47,9359.710699851094,78.7288,78.7759,78.7288,78.7759,9359.7107
2013-02-19 15:05:00,150.47,150.52,150.43,150.49,10955.115932780258,78.7759,78.8021,78.755,78.7864,10955.1159
2013-02-19 15:10:00,150.49,150.57,150.43,150.56,24250.159540523287,78.7864,78.8283,78.755,78.823,24250.1595
2013-02-19 15:15:00,150.55,150.55,150.48,150.51,10955.115932780258,78.8178,78.8178,78.7811,78.7969,10955.1159
2013-02-19 15:20:00,150.5,150.5,150.4,150.42,20952.988725803018,78.7916,78.7916,78.7393,78.7497,20952.9887
2013-02-19 15:25:00,150.43,150.5,150.42,150.43,11699.638374813869,78.755,78.7916,78.7497,78.755,11699.6384
2013-02-19 15:30:00,150.44,150.51,150.38,150.4,15847.691980429694,78.7602,78.7969,78.7288,78.7393,15847.692
2013-02-19 15:35:00,150.42,150.45,150.37,150.4,13188.683258881088,78.7497,78.7654,78.7236,78.7393,13188.6833
2013-02-19 15:40:00,150.39,150.55,150.33,150.54,25207.402680280786,78.734,78.8178,78.7026,78.8126,25207.4027
2013-02-19 15:45:00,150.55,150.57,150.46,150.52,64986.173154647935,78.8178,78.8283,78.7707,78.8021,64986.1732
2013-02-19 15:50:00,150.52,150.54,150.46,150.54,45947.67070835992,78.8021,78.8126,78.7707,78.8126,45947.6707
2013-02-19 15:55:00,150.54,150.9,150.53,150.84,129121.46351840031,78.8126,79.001,78.8073,78.9696,129121.4635
2013-02-20 09:30:00,150.54,150.91,150.33,150.85,20102.105934907464,78.8126,79.0063,78.7026,78.9749,20102.1059
2013-02-20 09:35:00,150.77,151.28,150.77,151.0,23824.718145075512,78.933,79.2,78.933,79.0534,23824.7181
2013-02-20 09:40:00,151.02,151.37,150.99,151.24,21591.15081897468,79.0639,79.2471,79.0481,79.179,21591.1508
2013-02-20 09:45:00,151.33,151.37,151.12,151.18,14358.647096362474,79.2261,79.2471,79.1162,79.1476,14358.6471
2013-02-20 09:50:00,151.16,151.35,151.12,151.18,13720.485003190808,79.1371,79.2366,79.1162,79.1476,13720.485
2013-02-20 09:55:00,151.11,151.17,150.93,151.07,10316.953839608592,79.111,79.1424,79.0167,79.09,10316.9538
2013-02-20 10:00:00,151.01,151.33,151.01,151.33,7764.30546692193,79.0586,79.2261,79.0586,79.2261,7764.3055
2013-02-20 10:05:00,151.33,151.37,151.29,151.33,12337.800467985531,79.2261,79.2471,79.2052,79.2261,12337.8005
2013-02-20 10:10:00,151.33,151.4,151.24,151.35,11593.278025951924,79.2261,79.2628,79.179,79.2366,11593.278
2013-02-20 10:15:00,151.38,151.51,151.33,151.48,11167.836630504144,79.2523,79.3204,79.2261,79.3047,11167.8366
2013-02-20 10:20:00,151.47,151.6,151.45,151.45,14039.56604977664,79.2994,79.3675,79.289,79.289,14039.566
2013-02-20 10:25:00,151.48,151.48,151.34,151.39,8189.746862369707,79.3047,79.3047,79.2314,79.2576,8189.7469
2013-02-20 10:30:00,151.38,151.4,151.23,151.26,14677.728142948306,79.2523,79.2628,79.1738,79.1895,14677.7281
2013-02-20 10:35:00,151.26,151.26,151.1,151.18,11486.91767708998,79.1895,79.1895,79.1057,79.1476,11486.9177
2013-02-20 10:40:00,151.17,151.2,151.09,151.09,5849.819187406933,79.1424,79.1581,79.1005,79.1005,5849.8192
2013-02-20 10:45:00,151.09,151.17,151.01,151.14,19038.50244628802,79.1005,79.1424,79.0586,79.1267,19038.5024
2013-02-20 10:50:00,151.16,151.16,151.01,151.03,9253.350350989149,79.1371,79.1371,79.0586,79.0691,9253.3504
2013-02-20 10:55:00,151.07,151.26,151.02,151.17,4998.93639651138,79.09,79.1895,79.0639,79.1424,4998.9364
2013-02-20 11:00:00,151.16,151.17,150.92,150.93,15209.529887258028,79.1371,79.1424,79.0115,79.0167,15209.5299
2013-02-20 11:05:00,150.92,151.06,150.9,151.06,6594.341629440543,79.0115,79.0848,79.001,79.0848,6594.3416
2013-02-20 11:10:00,151.06,151.13,150.99,151.11,10104.233141884704,79.0848,79.1214,79.0481,79.111,10104.2331
2013-02-20 11:15:00,151.11,151.24,151.08,151.24,6594.341629440543,79.111,79.179,79.0953,79.179,6594.3416
2013-02-20 11:20:00,151.18,151.29,151.17,151.29,3828.972559029993,79.1476,79.2052,79.1424,79.2052,3828.9726
2013-02-20 11:25:00,151.31,151.31,151.11,151.16,11167.836630504144,79.2157,79.2157,79.111,79.1371,11167.8366
2013-02-20 11:30:00,151.17,151.26,151.15,151.23,6381.620931716655,79.1424,79.1895,79.1319,79.1738,6381.6209
2013-02-20 11:35:00,151.24,151.26,151.16,151.26,10529.67453733248,79.179,79.1895,79.1371,79.1895,10529.6745
2013-02-20 11:40:00,151.28,151.31,151.17,151.18,12869.602212295256,79.2,79.2157,79.1424,79.1476,12869.6022
2013-02-20 11:45:00,151.21,151.3,151.21,151.3,6487.9812805786,79.1633,79.2104,79.1633,79.2104,6487.9813
2013-02-20 11:50:00,151.29,151.29,151.18,151.18,6807.062327164432,79.2052,79.2052,79.1476,79.1476,6807.0623
2013-02-20 11:55:00,151.19,151.21,151.16,151.17,6700.701978302488,79.1529,79.1633,79.1371,79.1424,6700.702
2013-02-20 12:00:00,151.17,151.17,151.06,151.12,6275.260582854711,79.1424,79.1424,79.0848,79.1162,6275.2606
2013-02-20 12:05:00,151.09,151.26,151.09,151.19,14996.80918953414,79.1005,79.1895,79.1005,79.1529,14996.8092
2013-02-20 12:10:00,151.21,151.23,151.18,151.18,10529.67453733248,79.1633,79.1738,79.1476,79.1476,10529.6745
2013-02-20 12:15:00,151.18,151.21,151.15,151.18,5424.377791959157,79.1476,79.1633,79.1319,79.1476,5424.3778
2013-02-20 12:20:00,151.17,151.18,151.14,151.18,6062.539885130822,79.1424,79.1476,79.1267,79.1476,6062.5399
2013-02-20 12:25:00,151.2,151.21,151.12,151.12,5743.45883854499,79.1581,79.1633,79.1162,79.1162,5743.4588
2013-02-20 12:30:00,151.15,151.23,151.15,151.19,7977.026164645818,79.1319,79.1738,79.1319,79.1529,7977.0262
2013-02-20 12:35:00,151.16,151.45,151.16,151.45,12869.602212295256,79.1371,79.289,79.1371,79.289,12869.6022
2013-02-20 12:40:00,151.45,151.53,151.42,151.51,14571.367794086362,79.289,79.3309,79.2733,79.3204,14571.3678
2013-02-20 12:45:00,151.5,151.53,151.49,151.51,46160.39140608381,79.3151,79.3309,79.3099,79.3204,46160.3914
2013-02-20 12:50:00,151.5,151.51,151.48,151.51,6275.260582854711,79.3151,79.3204,79.3047,79.3204,6275.2606
2013-02-20 12:55:00,151.51,151.51,151.45,151.49,12763.24186343331,79.3204,79.3204,79.289,79.3099,12763.2419
2013-02-20 13:00:00,151.47,151.47,151.31,151.31,4041.6932567538815,79.2994,79.2994,79.2157,79.2157,4041.6933
2013-02-20 13:05:00,151.33,151.35,151.16,151.16,14039.56604977664,79.2261,79.2366,79.1371,79.1371,14039.566
2013-02-20 13:10:00,151.15,151.16,151.04,151.15,7232.503722612209,79.1319,79.1371,79.0743,79.1319,7232.5037
2013-02-20 13:15:00,151.14,151.2,151.07,151.2,7019.78302488832,79.1267,79.1581,79.09,79.1581,7019.783
2013-02-20 13:20:00,151.21,151.22,151.17,151.22,4786.215698787491,79.1633,79.1686,79.1424,79.1686,4786.2157
2013-02-20 13:25:00,151.22,151.22,151.07,151.08,4892.576047649435,79.1686,79.1686,79.09,79.0953,4892.576
2013-02-20 13:30:00,151.08,151.08,150.99,151.03,7977.026164645818,79.0953,79.0953,79.0481,79.0691,7977.0262
2013-02-20 13:35:00,151.11,151.11,150.89,150.89,14996.80918953414,79.111,79.111,78.9958,78.9958,14996.8092
2013-02-20 13:40:00,150.91,151.06,150.89,151.02,31163.582216549665,79.0063,79.0848,78.9958,79.0639,31163.5822
2013-02-20 13:45:00,151.05,151.05,150.9,150.9,4786.215698787491,79.0796,79.0796,79.001,79.001,4786.2157
2013-02-20 13:50:00,150.93,150.95,150.87,150.95,3722.612210168049,79.0167,79.0272,78.9853,79.0272,3722.6122
2013-02-20 13:55:00,150.92,150.94,150.9,150.91,3935.332907891937,79.0115,79.022,79.001,79.0063,3935.3329
2013-02-20 14:00:00,150.9,150.97,150.72,150.95,16273.13337587747,79.001,79.0377,78.9068,79.0272,16273.1334
2013-02-20 14:05:00,150.96,151.12,150.9,151.07,8296.107211231652,79.0324,79.1162,79.001,79.09,8296.1072
2013-02-20 14:10:00,151.1,151.12,150.84,150.93,10316.953839608592,79.1057,79.1162,78.9696,79.0167,10316.9538
2013-02-20 14:15:00,150.9,151.06,150.84,151.0,12550.521165709422,79.001,79.0848,78.9696,79.0534,12550.5212
2013-02-20 14:20:00,150.99,151.0,150.83,150.86,7338.864071474153,79.0481,79.0534,78.9644,78.9801,7338.8641
2013-02-20 14:25:00,150.86,150.98,150.86,150.95,9572.431397574985,78.9801,79.0429,78.9801,79.0272,9572.4314
2013-02-20 14:30:00,150.97,151.01,150.93,150.94,9146.990002127206,79.0377,79.0586,79.0167,79.022,9146.99
2013-02-20 14:35:00,150.93,150.95,150.87,150.94,6594.341629440543,79.0167,79.0272,78.9853,79.022,6594.3416
2013-02-20 14:40:00,150.94,150.94,150.8,150.83,7977.026164645818,79.022,79.022,78.9487,78.9644,7977.0262
2013-02-20 14:45:00,150.84,150.86,150.7,150.75,8083.386513507763,78.9696,78.9801,78.8963,78.9225,8083.3865
2013-02-20 14:50:00,150.77,150.84,150.66,150.71,7019.78302488832,78.933,78.9696,78.8754,78.9016,7019.783
2013-02-20 14:55:00,150.68,150.71,150.53,150.61,6275.260582854711,78.8859,78.9016,78.8073,78.8492,6275.2606
2013-02-20 15:00:00,150.59,150.6,150.22,150.35,16166.773027015526,78.8387,78.844,78.645,78.7131,16166.773
2013-02-20 15:05:00,150.28,150.31,150.22,150.29,8083.386513507763,78.6764,78.6921,78.645,78.6817,8083.3865
2013-02-20 15:10:00,150.3,150.61,150.28,150.49,13720.485003190808,78.6869,78.8492,78.6764,78.7864,13720.485
2013-02-20 15:15:00,150.48,150.5,150.37,150.41,13507.76430546692,78.7811,78.7916,78.7236,78.7445,13507.7643
2013-02-20 15:20:00,150.4,150.54,150.38,150.45,12656.881514571363,78.7393,78.8126,78.7288,78.7654,12656.8815
2013-02-20 15:25:00,150.42,150.42,150.15,150.23,21591.15081897468,78.7497,78.7497,78.6084,78.6503,21591.1508
2013-02-20 15:30:00,150.23,150.25,150.06,150.13,24994.6819825569,78.6503,78.6607,78.5613,78.5979,24994.682
2013-02-20 15:35:00,150.15,150.39,150.14,150.36,27440.970006381616,78.6084,78.734,78.6031,78.7183,27440.97
2013-02-20 15:40:00,150.33,150.36,150.22,150.23,18932.14209742608,78.7026,78.7183,78.645,78.6503,18932.1421
2013-02-20 15:45:00,150.25,150.39,150.13,150.22,45628.58966177408,78.6607,78.734,78.5979,78.645,45628.5897
2013-02-20 15:50:00,150.22,150.23,149.99,150.05,56264.62454796851,78.645,78.6503,78.5246,78.556,56264.6245
2013-02-20 15:55:00,150.06,150.16,149.88,149.99,85088.2790895554,78.5613,78.6136,78.467,78.5246,85088.2791
2013-02-21 09:30:00,149.54,149.76,149.38,149.49,19783.02488832163,78.289,78.4042,78.2053,78.2628,19783.0249
2013-02-21 09:35:00,149.6,149.62,149.02,149.18,17762.17825994469,78.3204,78.3309,78.0168,78.1006,17762.1783
2013-02-21 09:40:00,149.13,149.28,149.03,149.08,15634.971282705805,78.0744,78.1529,78.022,78.0482,15634.9713
2013-02-21 09:45:00,149.04,149.1,148.89,148.97,13614.124654328863,78.0273,78.0587,77.9487,77.9906,13614.1247
2013-02-21 09:50:00,148.97,148.99,148.49,148.56,18825.78174856413,77.9906,78.0011,77.7393,77.776,18825.7817
2013-02-21 09:55:00,148.59,148.66,148.47,148.52,14571.367794086362,77.7917,77.8283,77.7288,77.755,14571.3678
2013-02-21 10:00:00,148.52,148.62,148.37,148.52,16592.214422463305,77.755,77.8074,77.6765,77.755,16592.2144
2013-02-21 10:05:00,148.56,148.6,148.18,148.42,40097.85152095298,77.776,77.7969,77.577,77.7027,40097.8515
2013-02-21 10:10:00,148.46,148.58,148.34,148.38,12550.521165709422,77.7236,77.7864,77.6608,77.6817,12550.5212
2013-02-21 10:15:00,148.35,148.53,148.35,148.5,6487.9812805786,77.666,77.7603,77.666,77.7446,6487.9813
2013-02-21 10:20:00,148.48,148.89,148.48,148.89,12231.440119123588,77.7341,77.9487,77.7341,77.9487,12231.4401
2013-02-21 10:25:00,148.93,149.03,148.82,148.91,5318.017443097213,77.9697,78.022,77.9121,77.9592,5318.0174
2013-02-21 10:30:00,148.84,149.12,148.81,149.04,10210.593490746647,77.9226,78.0691,77.9068,78.0273,10210.5935
2013-02-21 10:35:00,149.04,149.07,148.72,148.74,9678.791746436927,78.0273,78.043,77.8597,77.8702,9678.7917
2013-02-21 10:40:00,148.75,148.85,148.69,148.85,15741.33163156775,77.8754,77.9278,77.844,77.9278,15741.3316
2013-02-21 10:45:00,148.84,148.96,148.69,148.8,12231.440119123588,77.9226,77.9854,77.844,77.9016,12231.4401
2013-02-21 10:50:00,148.78,148.79,148.74,148.75,8508.82790895554,77.8911,77.8964,77.8702,77.8754,8508.8279
2013-02-21 10:55:00,148.73,148.73,148.39,148.42,26271.00616890023,77.865,77.865,77.687,77.7027,26271.0062
2013-02-21 11:00:00,148.42,148.46,148.32,148.32,10423.314188470536,77.7027,77.7236,77.6503,77.6503,10423.3142
2013-02-21 11:05:00,148.33,148.41,148.32,148.32,7126.143373750265,77.6556,77.6974,77.6503,77.6503,7126.1434
2013-02-21 11:10:00,148.32,148.32,148.09,148.09,8189.746862369707,77.6503,77.6503,77.5299,77.5299,8189.7469
2013-02-21 11:15:00,148.12,148.12,147.98,148.0,21803.87151669857,77.5456,77.5456,77.4723,77.4828,21803.8715
2013-02-21 11:20:00,147.99,148.07,147.95,148.07,8827.908955541372,77.4776,77.5194,77.4566,77.5194,8827.909
2013-02-21 11:25:00,148.07,148.22,148.03,148.11,11274.19697936609,77.5194,77.598,77.4985,77.5404,11274.197
2013-02-21 11:30:00,148.11,148.17,148.09,148.16,6700.701978302488,77.5404,77.5718,77.5299,77.5666,6700.702
2013-02-21 11:35:00,148.17,148.45,148.17,148.44,10104.233141884704,77.5718,77.7184,77.5718,77.7131,10104.2331
2013-02-21 11:40:00,148.46,148.62,148.43,148.53,14677.728142948306,77.7236,77.8074,77.7079,77.7603,14677.7281
2013-02-21 11:45:00,148.54,148.61,148.42,148.47,7126.143373750265,77.7655,77.8021,77.7027,77.7288,7126.1434
2013-02-21 11:50:00,148.48,148.68,148.46,148.66,8827.908955541372,77.7341,77.8388,77.7236,77.8283,8827.909
2013-02-21 11:55:00,148.64,148.66,148.51,148.56,7126.143373750265,77.8178,77.8283,77.7498,77.776,7126.1434
2013-02-21 12:00:00,148.56,148.6,148.47,148.48,3403.531163582216,77.776,77.7969,77.7288,77.7341,3403.5312
2013-02-21 12:05:00,148.44,148.46,148.41,148.43,3297.170814720272,77.7131,77.7236,77.6974,77.7079,3297.1708
2013-02-21 12:10:00,148.43,148.46,148.38,148.43,7232.503722612209,77.7079,77.7236,77.6817,77.7079,7232.5037
2013-02-21 12:15:00,148.45,148.45,148.36,148.36,4467.134652201658,77.7184,77.7184,77.6713,77.6713,4467.1347
2013-02-21 12:20:00,148.39,148.39,148.34,148.38,8402.467560093595,77.687,77.687,77.6608,77.6817,8402.4676
2013-02-21 12:25:00,148.37,148.49,148.35,148.47,3190.8104658583275,77.6765,77.7393,77.666,77.7288,3190.8105
2013-02-21 12:30:00,148.47,148.48,148.35,148.35,2871.729419272495,77.7288,77.7341,77.666,77.666,2871.7294
2013-02-21 12:35:00,148.37,148.4,148.32,148.37,2978.089768134439,77.6765,77.6922,77.6503,77.6765,2978.0898
2013-02-21 12:40:00,148.36,148.37,148.34,148.36,2339.9276749627734,77.6713,77.6765,77.6608,77.6713,2339.9277
2013-02-21 12:45:00,148.38,148.42,148.37,148.41,1063.6034886194425,77.6817,77.7027,77.6765,77.6974,1063.6035
2013-02-21 12:50:00,148.42,148.57,148.42,148.57,7445.224420336098,77.7027,77.7812,77.7027,77.7812,7445.2244
2013-02-21 12:55:00,148.62,148.62,148.48,148.48,7657.945118059986,77.8074,77.8074,77.7341,77.7341,7657.9451
2013-02-21 13:00:00,148.5,148.56,148.49,148.56,2127.206977238885,77.7446,77.776,77.7393,77.776,2127.207
2013-02-21 13:05:00,148.56,148.57,148.44,148.44,4254.41395447777,77.776,77.7812,77.7131,77.7131,4254.414
2013-02-21 13:10:00,148.43,148.43,148.38,148.39,1595.4052329291635,77.7079,77.7079,77.6817,77.687,1595.4052
2013-02-21 13:15:00,148.4,148.43,148.36,148.43,3190.8104658583275,77.6922,77.7079,77.6713,77.7079,3190.8105
2013-02-21 13:20:00,148.44,148.65,148.44,148.59,5318.017443097213,77.7131,77.8231,77.7131,77.7917,5318.0174
2013-02-21 13:25:00,148.64,148.64,148.55,148.57,6807.062327164432,77.8178,77.8178,77.7707,77.7812,6807.0623
2013-02-21 13:30:00,148.58,148.66,148.57,148.66,1914.4862795149968,77.7864,77.8283,77.7812,77.8283,1914.4863
2013-02-21 13:35:00,148.66,148.67,148.55,148.61,5743.45883854499,77.8283,77.8336,77.7707,77.8021,5743.4588
2013-02-21 13:40:00,148.61,148.66,148.55,148.57,5211.657094235268,77.8021,77.8283,77.7707,77.7812,5211.6571
2013-02-21 13:45:00,148.55,148.58,148.54,148.55,6062.539885130822,77.7707,77.7864,77.7655,77.7707,6062.5399
2013-02-21 13:50:00,148.57,148.6,148.44,148.48,5424.377791959157,77.7812,77.7969,77.7131,77.7341,5424.3778
2013-02-21 13:55:00,148.47,148.47,148.34,148.42,4573.495001063603,77.7288,77.7288,77.6608,77.7027,4573.495
2013-02-21 14:00:00,148.39,148.42,148.26,148.3,9466.071048713038,77.687,77.7027,77.6189,77.6398,9466.071
2013-02-21 14:05:00,148.25,148.33,148.24,148.27,4254.41395447777,77.6137,77.6556,77.6084,77.6241,4254.414
2013-02-21 14:10:00,148.29,148.32,148.24,148.32,2233.567326100829,77.6346,77.6503,77.6084,77.6503,2233.5673
2013-02-21 14:15:00,148.3,148.42,148.3,148.4,9891.512444160817,77.6398,77.7027,77.6398,77.6922,9891.5124
2013-02-21 14:20:00,148.35,148.42,148.34,148.42,8615.188257817485,77.666,77.7027,77.6608,77.7027,8615.1883
2013-02-21 14:25:00,148.43,148.59,148.38,148.59,11380.557328228037,77.7079,77.7917,77.6817,77.7917,11380.5573
2013-02-21 14:30:00,148.56,148.72,148.56,148.69,12018.7194213997,77.776,77.8597,77.776,77.844,12018.7194
2013-02-21 14:35:00,148.66,148.66,148.5,148.52,13295.043607743031,77.8283,77.8283,77.7446,77.755,13295.0436
2013-02-21 14:40:00,148.51,148.58,148.47,148.5,9572.431397574985,77.7498,77.7864,77.7288,77.7446,9572.4314
2013-02-21 14:45:00,148.51,148.58,148.5,148.55,7870.665815783875,77.7498,77.7864,77.7446,77.7707,7870.6658
2013-02-21 14:50:00,148.52,148.52,148.25,148.27,6275.260582854711,77.755,77.755,77.6137,77.6241,6275.2606
2013-02-21 14:55:00,148.3,148.63,148.3,148.62,44777.70687087853,77.6398,77.8126,77.6398,77.8074,44777.7069
2013-02-21 15:00:00,148.62,148.66,148.54,148.63,14890.448840672196,77.8074,77.8283,77.7655,77.8126,14890.4488
2013-02-21 15:05:00,148.59,148.79,148.58,148.78,19783.02488832163,77.7917,77.8964,77.7864,77.8911,19783.0249
2013-02-21 15:10:00,148.79,148.91,148.76,148.81,9785.15209529887,77.8964,77.9592,77.8807,77.9068,9785.1521
2013-02-21 15:15:00,148.81,148.81,148.64,148.64,7126.143373750265,77.9068,77.9068,77.8178,77.8178,7126.1434
2013-02-21 15:20:00,148.62,148.65,148.54,148.65,16166.773027015526,77.8074,77.8231,77.7655,77.8231,16166.773
2013-02-21 15:25:00,148.65,148.8,148.65,148.75,20527.54733035524,77.8231,77.9016,77.8231,77.8754,20527.5473
2013-02-21 15:30:00,148.75,148.92,148.66,148.73,17655.817911082744,77.8754,77.9644,77.8283,77.865,17655.8179
2013-02-21 15:35:00,148.73,148.73,148.54,148.66,16166.773027015526,77.865,77.865,77.7655,77.8283,16166.773
2013-02-21 15:40:00,148.67,148.67,148.5,148.65,16485.85407360136,77.8336,77.8336,77.7446,77.8231,16485.8541
2013-02-21 15:45:00,148.66,148.73,148.54,148.61,24356.519889385232,77.8283,77.865,77.7655,77.8021,24356.5199
2013-02-21 15:50:00,148.59,148.66,148.55,148.59,29249.095937034668,77.7917,77.8283,77.7707,77.7917,29249.0959
2013-02-21 15:55:00,148.59,148.79,148.51,148.57,122633.48223782172,77.7917,77.8964,77.7498,77.7812,122633.4822
2013-02-22 09:30:00,148.97,149.33,148.87,149.13,15634.971282705805,77.9906,78.1791,77.9383,78.0744,15634.9713
2013-02-22 09:35:00,149.13,149.35,149.05,149.11,12656.881514571363,78.0744,78.1896,78.0325,78.0639,12656.8815
2013-02-22 09:40:00,149.04,149.17,148.81,148.99,8508.82790895554,78.0273,78.0953,77.9068,78.0011,8508.8279
2013-02-22 09:45:00,148.98,149.28,148.95,149.13,11805.998723675812,77.9958,78.1529,77.9801,78.0744,11805.9987
2013-02-22 09:50:00,149.14,149.21,149.04,149.13,6807.062327164432,78.0796,78.1163,78.0273,78.0744,6807.0623
2013-02-22 09:55:00,149.13,149.28,149.06,149.09,6487.9812805786,78.0744,78.1529,78.0377,78.0534,6487.9813
2013-02-22 10:00:00,149.22,149.22,149.05,149.13,8083.386513507763,78.1215,78.1215,78.0325,78.0744,8083.3865
2013-02-22 10:05:00,149.09,149.24,149.09,149.18,8721.54860667943,78.0534,78.132,78.0534,78.1006,8721.5486
2013-02-22 10:10:00,149.16,149.24,149.13,149.2,6381.620931716655,78.0901,78.132,78.0744,78.111,6381.6209
2013-02-22 10:15:00,149.17,149.42,149.08,149.39,8721.54860667943,78.0953,78.2262,78.0482,78.2105,8721.5486
2013-02-22 10:20:00,149.43,149.53,149.39,149.52,9359.710699851094,78.2314,78.2838,78.2105,78.2786,9359.7107
2013-02-22 10:25:00,149.5,149.55,149.23,149.23,7019.78302488832,78.2681,78.2943,78.1267,78.1267,7019.783
2013-02-22 10:30:00,149.27,149.38,149.23,149.35,6062.539885130822,78.1477,78.2053,78.1267,78.1896,6062.5399
2013-02-22 10:35:00,149.33,149.48,149.33,149.35,4360.774303339715,78.1791,78.2576,78.1791,78.1896,4360.7743
2013-02-22 10:40:00,149.3,149.33,149.21,149.33,5318.017443097213,78.1634,78.1791,78.1163,78.1791,5318.0174
2013-02-22 10:45:00,149.35,149.45,149.19,149.2,9572.431397574985,78.1896,78.2419,78.1058,78.111,9572.4314
2013-02-22 10:50:00,149.16,149.25,149.13,149.13,7551.584769198042,78.0901,78.1372,78.0744,78.0744,7551.5848
2013-02-22 10:55:00,149.16,149.31,149.13,149.27,6594.341629440543,78.0901,78.1686,78.0744,78.1477,6594.3416
2013-02-22 11:00:00,149.28,149.37,149.21,149.32,9466.071048713038,78.1529,78.2,78.1163,78.1738,9466.071
2013-02-22 11:05:00,149.32,149.37,149.29,149.34,6700.701978302488,78.1738,78.2,78.1581,78.1843,6700.702
2013-02-22 11:10:00,149.32,149.36,149.22,149.25,12018.7194213997,78.1738,78.1948,78.1215,78.1372,12018.7194
2013-02-22 11:15:00,149.28,149.28,149.12,149.12,7657.945118059986,78.1529,78.1529,78.0691,78.0691,7657.9451
2013-02-22 11:20:00,149.15,149.17,148.99,149.02,3084.450116996384,78.0848,78.0953,78.0011,78.0168,3084.4501
2013-02-22 11:25:00,148.98,149.09,148.97,149.05,4786.215698787491,77.9958,78.0534,77.9906,78.0325,4786.2157
2013-02-22 11:30:00,149.01,149.13,149.01,149.09,7232.503722612209,78.0116,78.0744,78.0116,78.0534,7232.5037
2013-02-22 11:35:00,149.12,149.28,149.11,149.25,6594.341629440543,78.0691,78.1529,78.0639,78.1372,6594.3416
2013-02-22 11:40:00,149.28,149.31,149.15,149.18,3403.531163582216,78.1529,78.1686,78.0848,78.1006,3403.5312
2013-02-22 11:45:00,149.19,149.27,149.16,149.21,4573.495001063603,78.1058,78.1477,78.0901,78.1163,4573.495
2013-02-22 11:50:00,149.21,149.36,149.21,149.3,7764.30546692193,78.1163,78.1948,78.1163,78.1634,7764.3055
2013-02-22 11:55:00,149.3,149.39,149.28,149.33,11380.557328228037,78.1634,78.2105,78.1529,78.1791,11380.5573
2013-02-22 12:00:00,149.37,149.4,149.3,149.37,18293.98000425441,78.2,78.2157,78.1634,78.2,18293.98
2013-02-22 12:05:00,149.35,149.47,149.29,149.44,6168.900233992767,78.1896,78.2524,78.1581,78.2367,6168.9002
2013-02-22 12:10:00,149.45,149.51,149.43,149.47,7551.584769198042,78.2419,78.2733,78.2314,78.2524,7551.5848
2013-02-22 12:15:00,149.48,149.51,149.36,149.46,15847.691980429694,78.2576,78.2733,78.1948,78.2471,15847.692
2013-02-22 12:20:00,149.49,149.49,149.42,149.42,16060.412678153582,78.2628,78.2628,78.2262,78.2262,16060.4127
2013-02-22 12:25:00,149.45,149.56,149.43,149.44,7551.584769198042,78.2419,78.2995,78.2314,78.2367,7551.5848
2013-02-22 12:30:00,149.45,149.57,149.42,149.52,12656.881514571363,78.2419,78.3047,78.2262,78.2786,12656.8815
2013-02-22 12:35:00,149.53,149.61,149.52,149.61,7445.224420336098,78.2838,78.3257,78.2786,78.3257,7445.2244
2013-02-22 12:40:00,149.61,149.65,149.54,149.54,9146.990002127206,78.3257,78.3466,78.289,78.289,9146.99
2013-02-22 12:45:00,149.53,149.81,149.53,149.81,10529.67453733248,78.2838,78.4304,78.2838,78.4304,10529.6745
2013-02-22 12:50:00,149.83,149.91,149.8,149.8,9040.62965326526,78.4409,78.4827,78.4251,78.4251,9040.6297
2013-02-22 12:55:00,149.82,149.89,149.65,149.65,21910.23186556052,78.4356,78.4723,78.3466,78.3466,21910.2319
2013-02-22 13:00:00,149.65,149.83,149.64,149.83,8508.82790895554,78.3466,78.4409,78.3414,78.4409,8508.8279
2013-02-22 13:05:00,149.81,149.84,149.75,149.76,5849.819187406933,78.4304,78.4461,78.399,78.4042,5849.8192
2013-02-22 13:10:00,149.76,149.82,149.75,149.81,7445.224420336098,78.4042,78.4356,78.399,78.4304,7445.2244
2013-02-22 13:15:00,149.83,149.89,149.82,149.89,5956.179536268878,78.4409,78.4723,78.4356,78.4723,5956.1795
2013-02-22 13:20:00,149.9,149.96,149.89,149.96,5849.819187406933,78.4775,78.5089,78.4723,78.5089,5849.8192
2013-02-22 13:25:00,149.95,149.97,149.86,149.86,9253.350350989149,78.5037,78.5141,78.4566,78.4566,9253.3504
2013-02-22 13:30:00,149.86,149.91,149.82,149.83,4679.855349925547,78.4566,78.4827,78.4356,78.4409,4679.8553
2013-02-22 13:35:00,149.84,149.9,149.79,149.82,28185.492448415225,78.4461,78.4775,78.4199,78.4356,28185.4924
2013-02-22 13:40:00,149.82,149.91,149.8,149.84,11274.19697936609,78.4356,78.4827,78.4251,78.4461,11274.197
2013-02-22 13:45:00,149.85,149.91,149.85,149.91,6381.620931716655,78.4513,78.4827,78.4513,78.4827,6381.6209
2013-02-22 13:50:00,149.9,149.91,149.88,149.89,4679.855349925547,78.4775,78.4827,78.467,78.4723,4679.8553
2013-02-22 13:55:00,149.89,149.93,149.86,149.91,9040.62965326526,78.4723,78.4932,78.4566,78.4827,9040.6297
2013-02-22 14:00:00,149.91,149.92,149.85,149.91,5424.377791959157,78.4827,78.488,78.4513,78.4827,5424.3778
2013-02-22 14:05:00,149.91,149.92,149.76,149.77,7445.224420336098,78.4827,78.488,78.4042,78.4094,7445.2244
2013-02-22 14:10:00,149.76,149.91,149.76,149.91,6275.260582854711,78.4042,78.4827,78.4042,78.4827,6275.2606
2013-02-22 14:15:00,149.91,149.92,149.83,149.89,4041.6932567538815,78.4827,78.488,78.4409,78.4723,4041.6933
2013-02-22 14:20:00,149.9,149.98,149.9,149.94,7019.78302488832,78.4775,78.5194,78.4775,78.4984,7019.783
2013-02-22 14:25:00,149.96,150.03,149.93,150.0,7977.026164645818,78.5089,78.5456,78.4932,78.5299,7977.0262
2013-02-22 14:30:00,149.97,150.02,149.96,150.0,6168.900233992767,78.5141,78.5403,78.5089,78.5299,6168.9002
2013-02-22 14:35:00,149.99,150.03,149.92,149.94,5956.179536268878,78.5246,78.5456,78.488,78.4984,5956.1795
2013-02-22 14:40:00,149.94,150.01,149.93,150.0,5530.738140821101,78.4984,78.5351,78.4932,78.5299,5530.7381
2013-02-22 14:45:00,150.02,150.06,149.99,150.02,8721.54860667943,78.5403,78.5613,78.5246,78.5403,8721.5486
2013-02-22 14:50:00,150.03,150.15,150.03,150.06,9572.431397574985,78.5456,78.6084,78.5456,78.5613,9572.4314
2013-02-22 14:55:00,150.06,150.07,149.97,150.0,6700.701978302488,78.5613,78.5665,78.5141,78.5299,6700.702
2013-02-22 15:00:00,149.99,150.01,149.97,150.0,8296.107211231652,78.5246,78.5351,78.5141,78.5299,8296.1072
2013-02-22 15:05:00,150.0,150.0,149.91,149.95,9572.431397574985,78.5299,78.5299,78.4827,78.5037,9572.4314
2013-02-22 15:10:00,149.95,150.01,149.93,149.93,9678.791746436927,78.5037,78.5351,78.4932,78.4932,9678.7917
2013-02-22 15:15:00,149.94,150.0,149.92,149.92,13507.76430546692,78.4984,78.5299,78.488,78.488,13507.7643
2013-02-22 15:20:00,149.92,149.93,149.9,149.9,9785.15209529887,78.488,78.4932,78.4775,78.4775,9785.1521
2013-02-22 15:25:00,149.9,150.02,149.89,149.93,14039.56604977664,78.4775,78.5403,78.4723,78.4932,14039.566
2013-02-22 15:30:00,149.94,150.07,149.93,150.03,16273.13337587747,78.4984,78.5665,78.4932,78.5456,16273.1334
2013-02-22 15:35:00,150.03,150.13,149.98,150.13,19889.38523718357,78.5456,78.5979,78.5194,78.5979,19889.3852
2013-02-22 15:40:00,150.11,150.3,150.11,150.29,22016.59221442246,78.5874,78.6869,78.5874,78.6817,22016.5922
2013-02-22 15:45:00,150.28,150.3,149.98,149.99,46904.913848117416,78.6764,78.6869,78.5194,78.5246,46904.9138
2013-02-22 15:50:00,150.01,150.04,149.94,149.99,42012.337800467976,78.5351,78.5508,78.4984,78.5246,42012.3378
2013-02-22 15:55:00,149.97,150.25,149.97,150.18,137098.48968304615,78.5141,78.6607,78.5141,78.6241,137098.4897
2013-02-25 09:30:00,151.05,151.12,150.59,150.86,21272.06977238885,79.0796,79.1162,78.8387,78.9801,21272.0698
2013-02-25 09:35:00,150.85,151.01,150.55,150.55,4041.6932567538815,78.9749,79.0586,78.8178,78.8178,4041.6933
2013-02-25 09:40:00,150.56,150.7,150.54,150.62,3297.170814720272,78.823,78.8963,78.8126,78.8544,3297.1708
2013-02-25 09:45:00,150.57,150.57,150.31,150.37,7126.143373750265,78.8283,78.8283,78.6921,78.7236,7126.1434
2013-02-25 09:50:00,150.37,150.58,150.33,150.38,6594.341629440543,78.7236,78.8335,78.7026,78.7288,6594.3416
2013-02-25 09:55:00,150.35,150.53,150.35,150.38,7870.665815783875,78.7131,78.8073,78.7131,78.7288,7870.6658
2013-02-25 10:00:00,150.42,150.63,150.4,150.45,9785.15209529887,78.7497,78.8597,78.7393,78.7654,9785.1521
2013-02-25 10:05:00,150.46,150.53,150.39,150.41,10316.953839608592,78.7707,78.8073,78.734,78.7445,10316.9538
2013-02-25 10:10:00,150.39,150.4,150.18,150.34,14465.007445224415,78.734,78.7393,78.6241,78.7079,14465.0074
2013-02-25 10:15:00,150.36,150.41,150.28,150.35,7445.224420336098,78.7183,78.7445,78.6764,78.7131,7445.2244
2013-02-25 10:20:00,150.35,150.38,150.05,150.05,11699.638374813869,78.7131,78.7288,78.556,78.556,11699.6384
2013-02-25 10:25:00,150.07,150.08,149.82,149.82,7445.224420336098,78.5665,78.5717,78.4356,78.4356,7445.2244
2013-02-25 10:30:00,149.77,149.98,149.76,149.96,7019.78302488832,78.4094,78.5194,78.4042,78.5089,7019.783
2013-02-25 10:35:00,149.94,150.19,149.94,150.04,14358.647096362474,78.4984,78.6293,78.4984,78.5508,14358.6471
2013-02-25 10:40:00,150.04,150.22,149.91,150.22,6062.539885130822,78.5508,78.645,78.4827,78.645,6062.5399
2013-02-25 10:45:00,150.19,150.24,150.07,150.12,11167.836630504144,78.6293,78.6555,78.5665,78.5927,11167.8366
2013-02-25 10:50:00,150.08,150.11,149.85,149.92,6381.620931716655,78.5717,78.5874,78.4513,78.488,6381.6209
2013-02-25 10:55:00,149.94,150.07,149.91,150.04,6700.701978302488,78.4984,78.5665,78.4827,78.5508,6700.702
2013-02-25 11:00:00,150.05,150.05,149.78,150.01,6594.341629440543,78.556,78.556,78.4147,78.5351,6594.3416
2013-02-25 11:05:00,149.99,150.17,149.93,150.15,14145.926398638583,78.5246,78.6189,78.4932,78.6084,14145.9264
2013-02-25 11:10:00,150.11,150.19,150.07,150.19,8721.54860667943,78.5874,78.6293,78.5665,78.6293,8721.5486
2013-02-25 11:15:00,150.17,150.36,150.15,150.23,11061.476281642204,78.6189,78.7183,78.6084,78.6503,11061.4763
2013-02-25 11:20:00,150.27,150.38,150.16,150.33,8296.107211231652,78.6712,78.7288,78.6136,78.7026,8296.1072
2013-02-25 11:25:00,150.36,150.42,150.29,150.38,16166.773027015526,78.7183,78.7497,78.6817,78.7288,16166.773
2013-02-25 11:30:00,150.41,150.41,150.22,150.24,7977.026164645818,78.7445,78.7445,78.645,78.6555,7977.0262
2013-02-25 11:35:00,150.22,150.22,149.88,149.88,11912.359072537756,78.645,78.645,78.467,78.467,11912.3591
2013-02-25 11:40:00,149.9,150.01,149.76,149.82,6807.062327164432,78.4775,78.5351,78.4042,78.4356,6807.0623
2013-02-25 11:45:00,149.84,149.84,149.6,149.71,9785.15209529887,78.4461,78.4461,78.3204,78.378,9785.1521
2013-02-25 11:50:00,149.7,149.73,149.47,149.73,8189.746862369707,78.3728,78.3885,78.2524,78.3885,8189.7469
2013-02-25 11:55:00,149.72,149.81,149.58,149.8,5424.377791959157,78.3833,78.4304,78.31,78.4251,5424.3778
2013-02-25 12:00:00,149.79,149.81,149.6,149.64,9359.710699851094,78.4199,78.4304,78.3204,78.3414,9359.7107
2013-02-25 12:05:00,149.76,149.84,149.68,149.74,5637.098489683045,78.4042,78.4461,78.3623,78.3937,5637.0985
2013-02-25 12:10:00,149.71,149.71,149.57,149.57,2978.089768134439,78.378,78.378,78.3047,78.3047,2978.0898
2013-02-25 12:15:00,149.53,149.56,149.36,149.4,5105.296745373324,78.2838,78.2995,78.1948,78.2157,5105.2967
2013-02-25 12:20:00,149.39,149.44,149.33,149.36,3935.332907891937,78.2105,78.2367,78.1791,78.1948,3935.3329
2013-02-25 12:25:00,149.37,149.38,149.25,149.3,7764.30546692193,78.2,78.2053,78.1372,78.1634,7764.3055
2013-02-25 12:30:00,149.31,149.31,149.15,149.22,7338.864071474153,78.1686,78.1686,78.0848,78.1215,7338.8641
2013-02-25 12:35:00,149.26,149.5,149.26,149.5,5530.738140821101,78.1424,78.2681,78.1424,78.2681,5530.7381
2013-02-25 12:40:00,149.58,149.58,149.47,149.49,5637.098489683045,78.31,78.31,78.2524,78.2628,5637.0985
2013-02-25 12:45:00,149.58,149.74,149.54,149.73,7551.584769198042,78.31,78.3937,78.289,78.3885,7551.5848
2013-02-25 12:50:00,149.74,149.87,149.74,149.84,5530.738140821101,78.3937,78.4618,78.3937,78.4461,5530.7381
2013-02-25 12:55:00,149.82,149.87,149.72,149.77,3297.170814720272,78.4356,78.4618,78.3833,78.4094,3297.1708
2013-02-25 13:00:00,149.78,149.83,149.75,149.75,4892.576047649435,78.4147,78.4409,78.399,78.399,4892.576
2013-02-25 13:05:00,149.72,149.8,149.66,149.73,17017.65581791108,78.3833,78.4251,78.3519,78.3885,17017.6558
2013-02-25 13:10:00,149.78,149.88,149.74,149.88,2552.648372686662,78.4147,78.467,78.3937,78.467,2552.6484
2013-02-25 13:15:00,149.84,149.84,149.66,149.69,2552.648372686662,78.4461,78.4461,78.3519,78.3676,2552.6484
2013-02-25 13:20:00,149.68,149.7,149.54,149.55,3935.332907891937,78.3623,78.3728,78.289,78.2943,3935.3329
2013-02-25 13:25:00,149.53,149.55,149.47,149.5,5849.819187406933,78.2838,78.2943,78.2524,78.2681,5849.8192
2013-02-25 13:30:00,149.5,149.5,149.24,149.25,9572.431397574985,78.2681,78.2681,78.132,78.1372,9572.4314
2013-02-25 13:35:00,149.24,149.26,149.13,149.13,7870.665815783875,78.132,78.1424,78.0744,78.0744,7870.6658
2013-02-25 13:40:00,149.18,149.18,148.99,149.09,15741.33163156775,78.1006,78.1006,78.0011,78.0534,15741.3316
2013-02-25 13:45:00,149.1,149.14,149.01,149.06,11167.836630504144,78.0587,78.0796,78.0116,78.0377,11167.8366
2013-02-25 13:50:00,149.07,149.07,148.9,148.97,5956.179536268878,78.043,78.043,77.954,77.9906,5956.1795
2013-02-25 13:55:00,149.01,149.01,148.78,148.93,30844.50116996383,78.0116,78.0116,77.8911,77.9697,30844.5012
2013-02-25 14:00:00,148.92,149.13,148.85,149.08,21484.790470112737,77.9644,78.0744,77.9278,78.0482,21484.7905
2013-02-25 14:05:00,149.07,149.18,148.88,149.18,10529.67453733248,78.043,78.1006,77.9435,78.1006,10529.6745
2013-02-25 14:10:00,149.15,149.28,149.1,149.28,6594.341629440543,78.0848,78.1529,78.0587,78.1529,6594.3416
2013-02-25 14:15:00,149.28,149.32,149.24,149.28,5849.819187406933,78.1529,78.1738,78.132,78.1529,5849.8192
2013-02-25 14:20:00,149.3,149.3,149.17,149.18,3722.612210168049,78.1634,78.1634,78.0953,78.1006,3722.6122
2013-02-25 14:25:00,149.14,149.22,149.13,149.22,6913.422676026376,78.0796,78.1215,78.0744,78.1215,6913.4227
2013-02-25 14:30:00,149.25,149.31,149.19,149.27,9678.791746436927,78.1372,78.1686,78.1058,78.1477,9678.7917
2013-02-25 14:35:00,149.24,149.26,149.09,149.17,4786.215698787491,78.132,78.1424,78.0534,78.0953,4786.2157
2013-02-25 14:40:00,149.19,149.19,149.04,149.13,9040.62965326526,78.1058,78.1058,78.0273,78.0744,9040.6297
2013-02-25 14:45:00,149.13,149.13,148.89,148.89,12975.9625611572,78.0744,78.0744,77.9487,77.9487,12975.9626
2013-02-25 14:50:00,148.97,149.12,148.97,149.07,4892.576047649435,77.9906,78.0691,77.9906,78.043,4892.576
2013-02-25 14:55:00,149.08,149.19,149.02,149.08,6807.062327164432,78.0482,78.1058,78.0168,78.0482,6807.0623
2013-02-25 15:00:00,149.14,149.19,149.04,149.13,5956.179536268878,78.0796,78.1058,78.0273,78.0744,5956.1795
2013-02-25 15:05:00,149.19,149.19,149.08,149.14,10423.314188470536,78.1058,78.1058,78.0482,78.0796,10423.3142
2013-02-25 15:10:00,149.13,149.18,148.98,148.98,13826.845352052753,78.0744,78.1006,77.9958,77.9958,13826.8454
2013-02-25 15:15:00,148.99,148.99,148.81,148.83,14890.448840672196,78.0011,78.0011,77.9068,77.9173,14890.4488
2013-02-25 15:20:00,148.79,148.92,148.75,148.92,8402.467560093595,77.8964,77.9644,77.8754,77.9644,8402.4676
2013-02-25 15:25:00,148.91,148.91,148.61,148.68,13720.485003190808,77.9592,77.9592,77.8021,77.8388,13720.485
2013-02-25 15:30:00,148.68,148.82,148.63,148.79,11593.278025951924,77.8388,77.9121,77.8126,77.8964,11593.278
2013-02-25 15:35:00,148.81,148.81,148.54,148.54,17549.4575622208,77.9068,77.9068,77.7655,77.7655,17549.4576
2013-02-25 15:40:00,148.54,148.59,148.29,148.34,26164.645820038284,77.7655,77.7917,77.6346,77.6608,26164.6458
2013-02-25 15:45:00,148.34,148.44,148.27,148.29,24994.6819825569,77.6608,77.7131,77.6241,77.6346,24994.682
2013-02-25 15:50:00,148.26,148.27,147.98,148.13,52329.29164007657,77.6189,77.6241,77.4723,77.5508,52329.2916
2013-02-25 15:55:00,148.13,148.21,147.9,147.94,168793.87364390554,77.5508,77.5927,77.4304,77.4514,168793.8736
2013-02-26 09:30:00,148.38,148.81,148.32,148.81,13933.205700914696,77.6817,77.9068,77.6503,77.9068,13933.2057
2013-02-26 09:35:00,148.81,149.63,148.8,149.29,16379.493724739414,77.9068,78.3361,77.9016,78.1581,16379.4937
2013-02-26 09:40:00,149.16,149.46,148.79,148.79,21803.87151669857,78.0901,78.2471,77.8964,77.8964,21803.8715
2013-02-26 09:45:00,148.74,148.76,148.49,148.62,8615.188257817485,77.8702,77.8807,77.7393,77.8074,8615.1883
2013-02-26 09:50:00,148.72,149.08,148.62,148.84,11805.998723675812,77.8597,78.0482,77.8074,77.9226,11805.9987
2013-02-26 09:55:00,148.82,148.89,148.43,148.44,12231.440119123588,77.9121,77.9487,77.7079,77.7131,12231.4401
2013-02-26 10:00:00,148.52,148.76,148.37,148.64,24994.6819825569,77.755,77.8807,77.6765,77.8178,24994.682
2013-02-26 10:05:00,148.73,148.74,148.26,148.26,9997.87279302276,77.865,77.8702,77.6189,77.6189,9997.8728
2013-02-26 10:10:00,148.27,148.61,148.27,148.49,21803.87151669857,77.6241,77.8021,77.6241,77.7393,21803.8715
2013-02-26 10:15:00,148.59,148.82,148.45,148.64,8402.467560093595,77.7917,77.9121,77.7184,77.8178,8402.4676
2013-02-26 10:20:00,148.66,148.76,148.51,148.55,14465.007445224415,77.8283,77.8807,77.7498,77.7707,14465.0074
2013-02-26 10:25:00,148.52,148.64,147.95,148.11,16379.493724739414,77.755,77.8178,77.4566,77.5404,16379.4937
2013-02-26 10:30:00,148.09,148.09,147.78,147.88,7977.026164645818,77.5299,77.5299,77.3676,77.42,7977.0262
2013-02-26 10:35:00,147.86,148.16,147.78,148.16,6381.620931716655,77.4095,77.5666,77.3676,77.5666,6381.6209
2013-02-26 10:40:00,148.17,148.26,148.08,148.14,2233.567326100829,77.5718,77.6189,77.5247,77.5561,2233.5673
2013-02-26 10:45:00,148.14,148.16,147.89,148.16,3935.332907891937,77.5561,77.5666,77.4252,77.5666,3935.3329
2013-02-26 10:50:00,148.13,148.34,148.08,148.25,10955.115932780258,77.5508,77.6608,77.5247,77.6137,10955.1159
2013-02-26 10:55:00,148.18,148.18,147.93,148.07,8083.386513507763,77.577,77.577,77.4461,77.5194,8083.3865
2013-02-26 11:00:00,148.02,148.06,147.68,147.71,11380.557328228037,77.4933,77.5142,77.3153,77.331,11380.5573
2013-02-26 11:05:00,147.67,147.72,147.47,147.58,12975.9625611572,77.31,77.3362,77.2053,77.2629,12975.9626
2013-02-26 11:10:00,147.58,148.01,147.55,147.55,8189.746862369707,77.2629,77.488,77.2472,77.2472,8189.7469
2013-02-26 11:15:00,147.61,147.84,147.54,147.71,4573.495001063603,77.2786,77.399,77.242,77.331,4573.495
2013-02-26 11:20:00,147.71,147.76,147.48,147.55,14358.647096362474,77.331,77.3571,77.2105,77.2472,14358.6471
2013-02-26 11:25:00,147.53,147.74,147.52,147.61,10529.67453733248,77.2367,77.3467,77.2315,77.2786,10529.6745
2013-02-26 11:30:00,147.64,147.84,147.59,147.76,11167.836630504144,77.2943,77.399,77.2681,77.3571,11167.8366
2013-02-26 11:35:00,147.68,147.71,147.48,147.55,6168.900233992767,77.3153,77.331,77.2105,77.2472,6168.9002
2013-02-26 11:40:00,147.57,147.61,147.38,147.49,4786.215698787491,77.2577,77.2786,77.1582,77.2158,4786.2157
2013-02-26 11:45:00,147.41,147.5,147.33,147.5,5530.738140821101,77.1739,77.221,77.132,77.221,5530.7381
2013-02-26 11:50:00,147.51,147.71,147.49,147.65,17336.736864496914,77.2263,77.331,77.2158,77.2996,17336.7369
2013-02-26 11:55:00,147.65,147.73,147.58,147.7,6913.422676026376,77.2996,77.3414,77.2629,77.3257,6913.4227
2013-02-26 12:00:00,147.71,147.72,147.58,147.68,5211.657094235268,77.331,77.3362,77.2629,77.3153,5211.6571
2013-02-26 12:05:00,147.68,147.85,147.65,147.81,11167.836630504144,77.3153,77.4043,77.2996,77.3833,11167.8366
2013-02-26 12:10:00,147.81,147.82,147.68,147.75,2765.36907041055,77.3833,77.3886,77.3153,77.3519,2765.3691
2013-02-26 12:15:00,147.76,147.79,147.71,147.79,2446.2880238247176,77.3571,77.3728,77.331,77.3728,2446.288
2013-02-26 12:20:00,147.71,147.82,147.71,147.82,2871.729419272495,77.331,77.3886,77.331,77.3886,2871.7294
2013-02-26 12:25:00,147.84,147.93,147.79,147.81,4254.41395447777,77.399,77.4461,77.3728,77.3833,4254.414
2013-02-26 12:30:00,147.75,148.03,147.75,148.03,6381.620931716655,77.3519,77.4985,77.3519,77.4985,6381.6209
2013-02-26 12:35:00,147.97,148.26,147.96,148.26,4892.576047649435,77.4671,77.6189,77.4618,77.6189,4892.576
2013-02-26 12:40:00,148.2,148.21,148.06,148.11,4041.6932567538815,77.5875,77.5927,77.5142,77.5404,4041.6933
2013-02-26 12:45:00,148.09,148.09,147.97,148.04,1914.4862795149968,77.5299,77.5299,77.4671,77.5037,1914.4863
2013-02-26 12:50:00,148.03,148.05,147.93,148.02,1489.0448840672195,77.4985,77.509,77.4461,77.4933,1489.0449
2013-02-26 12:55:00,148.03,148.03,147.82,147.82,4041.6932567538815,77.4985,77.4985,77.3886,77.3886,4041.6933
2013-02-26 13:00:00,147.84,148.11,147.84,148.11,5743.45883854499,77.399,77.5404,77.399,77.5404,5743.4588
2013-02-26 13:05:00,148.09,148.09,147.98,148.05,4573.495001063603,77.5299,77.5299,77.4723,77.509,4573.495
2013-02-26 13:10:00,148.02,148.06,147.87,147.96,10316.953839608592,77.4933,77.5142,77.4147,77.4618,10316.9538
2013-02-26 13:15:00,147.97,148.03,147.72,147.76,10210.593490746647,77.4671,77.4985,77.3362,77.3571,10210.5935
2013-02-26 13:20:00,147.85,148.01,147.76,147.98,3722.612210168049,77.4043,77.488,77.3571,77.4723,3722.6122
2013-02-26 13:25:00,147.98,148.0,147.84,147.84,2659.0087215486064,77.4723,77.4828,77.399,77.399,2659.0087
2013-02-26 13:30:00,147.8,148.04,147.8,147.99,5956.179536268878,77.3781,77.5037,77.3781,77.4776,5956.1795
2013-02-26 13:35:00,148.03,148.03,147.9,147.93,10529.67453733248,77.4985,77.4985,77.4304,77.4461,10529.6745
2013-02-26 13:40:00,147.9,148.02,147.81,147.81,10636.034886194426,77.4304,77.4933,77.3833,77.3833,10636.0349
2013-02-26 13:45:00,147.87,147.9,147.79,147.84,6700.701978302488,77.4147,77.4304,77.3728,77.399,6700.702
2013-02-26 13:50:00,147.84,148.08,147.8,148.0,22654.754307594125,77.399,77.5247,77.3781,77.4828,22654.7543
2013-02-26 13:55:00,148.04,148.05,147.92,148.05,4360.774303339715,77.5037,77.509,77.4409,77.509,4360.7743
2013-02-26 14:00:00,148.09,148.11,147.87,148.04,7551.584769198042,77.5299,77.5404,77.4147,77.5037,7551.5848
2013-02-26 14:05:00,148.05,148.18,148.05,148.16,5849.819187406933,77.509,77.577,77.509,77.5666,5849.8192
2013-02-26 14:10:00,148.16,148.16,148.07,148.12,9678.791746436927,77.5666,77.5666,77.5194,77.5456,9678.7917
2013-02-26 14:15:00,148.13,148.15,148.03,148.08,19995.74558604552,77.5508,77.5613,77.4985,77.5247,19995.7456
2013-02-26 14:20:00,148.06,148.18,148.06,148.13,17017.65581791108,77.5142,77.577,77.5142,77.5508,17017.6558
2013-02-26 14:25:00,148.13,148.19,148.05,148.18,6381.620931716655,77.5508,77.5823,77.509,77.577,6381.6209
2013-02-26 14:30:00,148.2,148.22,148.02,148.21,10423.314188470536,77.5875,77.598,77.4933,77.5927,10423.3142
2013-02-26 14:35:00,148.24,148.27,148.16,148.2,8296.107211231652,77.6084,77.6241,77.5666,77.5875,8296.1072
2013-02-26 14:40:00,148.17,148.18,148.06,148.08,5637.098489683045,77.5718,77.577,77.5142,77.5247,5637.0985
2013-02-26 14:45:00,148.11,148.11,147.99,148.06,9891.512444160817,77.5404,77.5404,77.4776,77.5142,9891.5124
2013-02-26 14:50:00,148.06,148.08,147.92,148.0,11061.476281642204,77.5142,77.5247,77.4409,77.4828,11061.4763
2013-02-26 14:55:00,148.03,148.12,148.02,148.07,8508.82790895554,77.4985,77.5456,77.4933,77.5194,8508.8279
2013-02-26 15:00:00,148.07,148.21,148.07,148.15,12656.881514571363,77.5194,77.5927,77.5194,77.5613,12656.8815
2013-02-26 15:05:00,148.16,148.26,148.02,148.2,19889.38523718357,77.5666,77.6189,77.4933,77.5875,19889.3852
2013-02-26 15:10:00,148.28,148.28,148.0,148.09,10423.314188470536,77.6294,77.6294,77.4828,77.5299,10423.3142
2013-02-26 15:15:00,148.08,148.16,148.03,148.16,10636.034886194426,77.5247,77.5666,77.4985,77.5666,10636.0349
2013-02-26 15:20:00,148.15,148.15,148.0,148.04,11486.91767708998,77.5613,77.5613,77.4828,77.5037,11486.9177
2013-02-26 15:25:00,148.03,148.24,148.03,148.23,8296.107211231652,77.4985,77.6084,77.4985,77.6032,8296.1072
2013-02-26 15:30:00,148.22,148.23,148.06,148.14,15315.890236119973,77.598,77.6032,77.5142,77.5561,15315.8902
2013-02-26 15:35:00,148.15,148.32,148.15,148.32,13295.043607743031,77.5613,77.6503,77.5613,77.6503,13295.0436
2013-02-26 15:40:00,148.3,148.39,148.28,148.36,31589.023611997443,77.6398,77.687,77.6294,77.6713,31589.0236
2013-02-26 15:45:00,148.38,148.5,148.38,148.46,26909.168262071897,77.6817,77.7446,77.6817,77.7236,26909.1683
2013-02-26 15:50:00,148.45,148.56,148.41,148.47,39140.60838119548,77.7184,77.776,77.6974,77.7288,39140.6084
2013-02-26 15:55:00,148.45,148.5,148.24,148.44,88279.08955541372,77.7184,77.7446,77.6084,77.7131,88279.0896
2013-02-27 09:30:00,148.46,148.46,147.95,148.04,12975.9625611572,77.7236,77.7236,77.4566,77.5037,12975.9626
2013-02-27 09:35:00,148.03,148.75,147.95,148.59,9572.431397574985,77.4985,77.8754,77.4566,77.7917,9572.4314
2013-02-27 09:40:00,148.77,148.95,148.66,148.86,9146.990002127206,77.8859,77.9801,77.8283,77.933,9146.99
2013-02-27 09:45:00,148.84,148.87,148.66,148.66,6700.701978302488,77.9226,77.9383,77.8283,77.8283,6700.702
2013-02-27 09:50:00,148.66,148.97,148.59,148.85,7977.026164645818,77.8283,77.9906,77.7917,77.9278,7977.0262
2013-02-27 09:55:00,148.81,148.97,148.76,148.92,3509.89151244416,77.9068,77.9906,77.8807,77.9644,3509.8915
2013-02-27 10:00:00,148.95,148.99,148.78,148.78,6807.062327164432,77.9801,78.0011,77.8911,77.8911,6807.0623
2013-02-27 10:05:00,148.77,148.81,148.57,148.69,6381.620931716655,77.8859,77.9068,77.7812,77.844,6381.6209
2013-02-27 10:10:00,148.73,148.88,148.66,148.77,10848.755583918311,77.865,77.9435,77.8283,77.8859,10848.7556
2013-02-27 10:15:00,148.77,148.9,148.75,148.87,4786.215698787491,77.8859,77.954,77.8754,77.9383,4786.2157
2013-02-27 10:20:00,148.84,148.96,148.82,148.87,10210.593490746647,77.9226,77.9854,77.9121,77.9383,10210.5935
2013-02-27 10:25:00,148.94,148.99,148.77,148.77,8296.107211231652,77.9749,78.0011,77.8859,77.8859,8296.1072
2013-02-27 10:30:00,148.81,148.94,148.76,148.94,4041.6932567538815,77.9068,77.9749,77.8807,77.9749,4041.6933
2013-02-27 10:35:00,148.98,149.02,148.87,148.95,7657.945118059986,77.9958,78.0168,77.9383,77.9801,7657.9451
2013-02-27 10:40:00,148.99,149.0,148.84,148.84,5956.179536268878,78.0011,78.0063,77.9226,77.9226,5956.1795
2013-02-27 10:45:00,148.85,148.94,148.72,148.75,4998.93639651138,77.9278,77.9749,77.8597,77.8754,4998.9364
2013-02-27 10:50:00,148.74,148.81,148.74,148.81,1808.125930653052,77.8702,77.9068,77.8702,77.9068,1808.1259
2013-02-27 10:55:00,148.76,148.79,148.7,148.77,9253.350350989149,77.8807,77.8964,77.8493,77.8859,9253.3504
2013-02-27 11:00:00,148.81,149.05,148.81,149.01,9572.431397574985,77.9068,78.0325,77.9068,78.0116,9572.4314
2013-02-27 11:05:00,148.97,149.05,148.94,148.97,3935.332907891937,77.9906,78.0325,77.9749,77.9906,3935.3329
2013-02-27 11:10:00,149.0,149.04,148.91,149.04,5211.657094235268,78.0063,78.0273,77.9592,78.0273,5211.6571
2013-02-27 11:15:00,148.98,149.04,148.7,148.78,23186.556051903848,77.9958,78.0273,77.8493,77.8911,23186.5561
2013-02-27 11:20:00,148.8,148.9,148.76,148.86,7445.224420336098,77.9016,77.954,77.8807,77.933,7445.2244
2013-02-27 11:25:00,148.81,149.0,148.8,149.0,5956.179536268878,77.9068,78.0063,77.9016,78.0063,5956.1795
2013-02-27 11:30:00,148.98,149.04,148.77,148.78,11061.476281642204,77.9958,78.0273,77.8859,77.8911,11061.4763
2013-02-27 11:35:00,148.78,148.85,148.78,148.85,1063.6034886194425,77.8911,77.9278,77.8911,77.9278,1063.6035
2013-02-27 11:40:00,148.79,148.88,148.76,148.88,3403.531163582216,77.8964,77.9435,77.8807,77.9435,3403.5312
2013-02-27 11:45:00,148.87,148.91,148.8,148.8,2339.9276749627734,77.9383,77.9592,77.9016,77.9016,2339.9277
2013-02-27 11:50:00,148.81,148.93,148.8,148.93,4892.576047649435,77.9068,77.9697,77.9016,77.9697,4892.576
2013-02-27 11:55:00,148.89,148.97,148.89,148.97,4148.053605615826,77.9487,77.9906,77.9487,77.9906,4148.0536
2013-02-27 12:00:00,148.91,149.01,148.87,149.01,7445.224420336098,77.9592,78.0116,77.9383,78.0116,7445.2244
2013-02-27 12:05:00,149.02,149.15,148.99,149.13,15528.61093384386,78.0168,78.0848,78.0011,78.0744,15528.6109
2013-02-27 12:10:00,149.1,149.11,149.01,149.01,2552.648372686662,78.0587,78.0639,78.0116,78.0116,2552.6484
2013-02-27 12:15:00,149.01,149.15,149.01,149.07,3509.89151244416,78.0116,78.0848,78.0116,78.043,3509.8915
2013-02-27 12:20:00,149.09,149.15,149.03,149.14,18400.34035311636,78.0534,78.0848,78.022,78.0796,18400.3404
2013-02-27 12:25:00,149.14,149.22,149.06,149.08,19676.664539459685,78.0796,78.1215,78.0377,78.0482,19676.6645
2013-02-27 12:30:00,149.12,149.35,149.12,149.26,12231.440119123588,78.0691,78.1896,78.0691,78.1424,12231.4401
2013-02-27 12:35:00,149.25,149.34,149.25,149.27,7870.665815783875,78.1372,78.1843,78.1372,78.1477,7870.6658
2013-02-27 12:40:00,149.34,149.39,149.23,149.27,4998.93639651138,78.1843,78.2105,78.1267,78.1477,4998.9364
2013-02-27 12:45:00,149.28,149.37,149.28,149.34,3616.251861306104,78.1529,78.2,78.1529,78.1843,3616.2519
2013-02-27 12:50:00,149.35,149.37,149.22,149.22,13826.845352052753,78.1896,78.2,78.1215,78.1215,13826.8454
2013-02-27 12:55:00,149.22,149.27,149.11,149.14,22654.754307594125,78.1215,78.1477,78.0639,78.0796,22654.7543
2013-02-27 13:00:00,149.25,149.32,149.13,149.29,28717.29419272495,78.1372,78.1738,78.0744,78.1581,28717.2942
2013-02-27 13:05:00,149.28,149.31,149.21,149.3,5849.819187406933,78.1529,78.1686,78.1163,78.1634,5849.8192
2013-02-27 13:10:00,149.31,149.38,149.3,149.38,3084.450116996384,78.1686,78.2053,78.1634,78.2053,3084.4501
2013-02-27 13:15:00,149.36,149.37,149.33,149.33,4254.41395447777,78.1948,78.2,78.1791,78.1791,4254.414
2013-02-27 13:20:00,149.33,149.43,149.28,149.28,14252.28674750053,78.1791,78.2314,78.1529,78.1529,14252.2867
2013-02-27 13:25:00,149.28,149.37,149.28,149.33,2659.0087215486064,78.1529,78.2,78.1529,78.1791,2659.0087
2013-02-27 13:30:00,149.39,149.4,149.24,149.31,3616.251861306104,78.2105,78.2157,78.132,78.1686,3616.2519
2013-02-27 13:35:00,149.35,149.51,149.31,149.48,10955.115932780258,78.1896,78.2733,78.1686,78.2576,10955.1159
2013-02-27 13:40:00,149.52,149.52,149.37,149.37,4892.576047649435,78.2786,78.2786,78.2,78.2,4892.576
2013-02-27 13:45:00,149.37,149.37,149.18,149.2,20633.907679217184,78.2,78.2,78.1006,78.111,20633.9077
2013-02-27 13:50:00,149.19,149.22,149.1,149.11,9785.15209529887,78.1058,78.1215,78.0587,78.0639,9785.1521
2013-02-27 13:55:00,149.13,149.19,149.08,149.14,7764.30546692193,78.0744,78.1058,78.0482,78.0796,7764.3055
2013-02-27 14:00:00,149.16,149.2,149.06,149.2,19995.74558604552,78.0901,78.111,78.0377,78.111,19995.7456
2013-02-27 14:05:00,149.17,149.53,149.17,149.47,23080.195703041903,78.0953,78.2838,78.0953,78.2524,23080.1957
2013-02-27 14:10:00,149.49,149.92,149.49,149.91,23292.91640076579,78.2628,78.488,78.2628,78.4827,23292.9164
2013-02-27 14:15:00,149.98,149.99,149.84,149.85,5849.819187406933,78.5194,78.5246,78.4461,78.4513,5849.8192
2013-02-27 14:20:00,149.83,149.94,149.8,149.93,5743.45883854499,78.4409,78.4984,78.4251,78.4932,5743.4588
2013-02-27 14:25:00,149.92,149.96,149.86,149.86,7870.665815783875,78.488,78.5089,78.4566,78.4566,7870.6658
2013-02-27 14:30:00,149.86,149.89,149.82,149.89,5530.738140821101,78.4566,78.4723,78.4356,78.4723,5530.7381
2013-02-27 14:35:00,149.88,149.89,149.76,149.77,12337.800467985531,78.467,78.4723,78.4042,78.4094,12337.8005
2013-02-27 14:40:00,149.75,149.77,149.51,149.53,12869.602212295256,78.399,78.4094,78.2733,78.2838,12869.6022
2013-02-27 14:45:00,149.55,149.74,149.54,149.68,8402.467560093595,78.2943,78.3937,78.289,78.3623,8402.4676
2013-02-27 14:50:00,149.68,149.71,149.58,149.63,6913.422676026376,78.3623,78.378,78.31,78.3361,6913.4227
2013-02-27 14:55:00,149.63,149.63,149.44,149.49,6487.9812805786,78.3361,78.3361,78.2367,78.2628,6487.9813
2013-02-27 15:00:00,149.5,149.55,149.44,149.54,13295.043607743031,78.2681,78.2943,78.2367,78.289,13295.0436
2013-02-27 15:05:00,149.49,149.64,149.44,149.64,8508.82790895554,78.2628,78.3414,78.2367,78.3414,8508.8279
2013-02-27 15:10:00,149.62,149.63,149.53,149.57,22761.11465645607,78.3309,78.3361,78.2838,78.3047,22761.1147
2013-02-27 15:15:00,149.54,149.57,149.43,149.46,11699.638374813869,78.289,78.3047,78.2314,78.2471,11699.6384
2013-02-27 15:20:00,149.47,149.64,149.44,149.64,7232.503722612209,78.2524,78.3414,78.2367,78.3414,7232.5037
2013-02-27 15:25:00,149.64,149.77,149.58,149.6,16698.574771325246,78.3414,78.4094,78.31,78.3204,16698.5748
2013-02-27 15:30:00,149.6,149.67,149.59,149.66,12869.602212295256,78.3204,78.3571,78.3152,78.3519,12869.6022
2013-02-27 15:35:00,149.6,149.76,149.6,149.76,19995.74558604552,78.3204,78.4042,78.3204,78.4042,19995.7456
2013-02-27 15:40:00,149.77,149.79,149.6,149.6,25951.9251223144,78.4094,78.4199,78.3204,78.3204,25951.9251
2013-02-27 15:45:00,149.6,149.81,149.6,149.68,21484.790470112737,78.3204,78.4304,78.3204,78.3623,21484.7905
2013-02-27 15:50:00,149.69,149.77,149.63,149.67,34779.83407785577,78.3676,78.4094,78.3361,78.3571,34779.8341
2013-02-27 15:55:00,149.66,149.74,149.62,149.68,73707.72176132737,78.3519,78.3937,78.3309,78.3623,73707.7218
2013-02-28 09:30:00,149.87,149.87,149.39,149.61,11274.19697936609,78.4618,78.4618,78.2105,78.3257,11274.197
2013-02-28 09:35:00,149.52,150.07,149.52,150.07,8402.467560093595,78.2786,78.5665,78.2786,78.5665,8402.4676
2013-02-28 09:40:00,150.07,150.1,149.79,149.99,8083.386513507763,78.5665,78.5822,78.4199,78.5246,8083.3865
2013-02-28 09:45:00,149.89,149.93,149.62,149.93,5105.296745373324,78.4723,78.4932,78.3309,78.4932,5105.2967
2013-02-28 09:50:00,149.89,149.94,149.53,149.53,11061.476281642204,78.4723,78.4984,78.2838,78.2838,11061.4763
2013-02-28 09:55:00,149.52,149.63,149.35,149.52,15954.052329291637,78.2786,78.3361,78.1896,78.2786,15954.0523
2013-02-28 10:00:00,149.57,149.62,149.14,149.17,14465.007445224415,78.3047,78.3309,78.0796,78.0953,14465.0074
2013-02-28 10:05:00,149.19,149.45,149.16,149.21,19676.664539459685,78.1058,78.2419,78.0901,78.1163,19676.6645
2013-02-28 10:10:00,149.2,149.38,149.14,149.38,16166.773027015526,78.111,78.2053,78.0796,78.2053,16166.773
2013-02-28 10:15:00,149.36,149.5,149.33,149.44,13614.124654328863,78.1948,78.2681,78.1791,78.2367,13614.1247
2013-02-28 10:20:00,149.42,149.47,149.22,149.22,15209.529887258028,78.2262,78.2524,78.1215,78.1215,15209.5299
2013-02-28 10:25:00,149.21,149.31,149.16,149.3,6168.900233992767,78.1163,78.1686,78.0901,78.1634,6168.9002
2013-02-28 10:30:00,149.33,149.34,149.17,149.28,5956.179536268878,78.1791,78.1843,78.0953,78.1529,5956.1795
2013-02-28 10:35:00,149.29,149.39,149.23,149.35,20314.82663263136,78.1581,78.2105,78.1267,78.1896,20314.8266
2013-02-28 10:40:00,149.37,149.37,149.19,149.24,23080.195703041903,78.2,78.2,78.1058,78.132,23080.1957
2013-02-28 10:45:00,149.25,149.32,149.24,149.31,3509.89151244416,78.1372,78.1738,78.132,78.1686,3509.8915
2013-02-28 10:50:00,149.34,149.51,149.31,149.5,2978.089768134439,78.1843,78.2733,78.1686,78.2681,2978.0898
2013-02-28 10:55:00,149.52,149.76,149.4,149.6,32120.825356307163,78.2786,78.4042,78.2157,78.3204,32120.8254
2013-02-28 11:00:00,149.61,149.83,149.58,149.77,7657.945118059986,78.3257,78.4409,78.31,78.4094,7657.9451
2013-02-28 11:05:00,149.77,149.88,149.76,149.78,7977.026164645818,78.4094,78.467,78.4042,78.4147,7977.0262
2013-02-28 11:10:00,149.78,149.95,149.78,149.91,13933.205700914696,78.4147,78.5037,78.4147,78.4827,13933.2057
2013-02-28 11:15:00,149.94,150.05,149.92,150.03,8189.746862369707,78.4984,78.556,78.488,78.5456,8189.7469
2013-02-28 11:20:00,150.02,150.02,149.96,149.96,3190.8104658583275,78.5403,78.5403,78.5089,78.5089,3190.8105
2013-02-28 11:25:00,149.96,150.05,149.83,150.04,8296.107211231652,78.5089,78.556,78.4409,78.5508,8296.1072
2013-02-28 11:30:00,150.03,150.04,149.89,149.91,8827.908955541372,78.5456,78.5508,78.4723,78.4827,8827.909
2013-02-28 11:35:00,149.92,149.94,149.72,149.76,3828.972559029993,78.488,78.4984,78.3833,78.4042,3828.9726
2013-02-28 11:40:00,149.72,149.81,149.69,149.81,4148.053605615826,78.3833,78.4304,78.3676,78.4304,4148.0536
2013-02-28 11:45:00,149.83,149.84,149.69,149.72,5956.179536268878,78.4409,78.4461,78.3676,78.3833,5956.1795
2013-02-28 11:50:00,149.76,149.86,149.7,149.82,10210.593490746647,78.4042,78.4566,78.3728,78.4356,10210.5935
2013-02-28 11:55:00,149.82,149.91,149.74,149.83,5211.657094235268,78.4356,78.4827,78.3937,78.4409,5211.6571
2013-02-28 12:00:00,149.83,149.9,149.8,149.87,3297.170814720272,78.4409,78.4775,78.4251,78.4618,3297.1708
2013-02-28 12:05:00,149.88,149.9,149.81,149.88,9040.62965326526,78.467,78.4775,78.4304,78.467,9040.6297
2013-02-28 12:10:00,149.86,149.99,149.85,149.9,4786.215698787491,78.4566,78.5246,78.4513,78.4775,4786.2157
2013-02-28 12:15:00,149.91,149.96,149.9,149.95,5211.657094235268,78.4827,78.5089,78.4775,78.5037,5211.6571
2013-02-28 12:20:00,149.94,149.94,149.79,149.84,4467.134652201658,78.4984,78.4984,78.4199,78.4461,4467.1347
2013-02-28 12:25:00,149.85,149.85,149.81,149.84,2233.567326100829,78.4513,78.4513,78.4304,78.4461,2233.5673
2013-02-28 12:30:00,149.84,149.84,149.78,149.8,3297.170814720272,78.4461,78.4461,78.4147,78.4251,3297.1708
2013-02-28 12:35:00,149.83,149.83,149.79,149.79,4360.774303339715,78.4409,78.4409,78.4199,78.4199,4360.7743
2013-02-28 12:40:00,149.81,149.89,149.8,149.82,6062.539885130822,78.4304,78.4723,78.4251,78.4356,6062.5399
2013-02-28 12:45:00,149.83,149.83,149.77,149.77,2233.567326100829,78.4409,78.4409,78.4094,78.4094,2233.5673
2013-02-28 12:50:00,149.78,149.88,149.78,149.83,5105.296745373324,78.4147,78.467,78.4147,78.4409,5105.2967
2013-02-28 12:55:00,149.87,149.87,149.71,149.76,9785.15209529887,78.4618,78.4618,78.378,78.4042,9785.1521
2013-02-28 13:00:00,149.73,149.81,149.73,149.77,7019.78302488832,78.3885,78.4304,78.3885,78.4094,7019.783
2013-02-28 13:05:00,149.76,149.81,149.73,149.81,6594.341629440543,78.4042,78.4304,78.3885,78.4304,6594.3416
2013-02-28 13:10:00,149.86,149.96,149.86,149.9,4148.053605615826,78.4566,78.5089,78.4566,78.4775,4148.0536
2013-02-28 13:15:00,149.89,150.09,149.84,150.05,8508.82790895554,78.4723,78.577,78.4461,78.556,8508.8279
2013-02-28 13:20:00,150.08,150.26,150.01,150.19,9997.87279302276,78.5717,78.666,78.5351,78.6293,9997.8728
2013-02-28 13:25:00,150.17,150.31,150.17,150.21,8296.107211231652,78.6189,78.6921,78.6189,78.6398,8296.1072
2013-02-28 13:30:00,150.21,150.21,150.03,150.04,4679.855349925547,78.6398,78.6398,78.5456,78.5508,4679.8553
2013-02-28 13:35:00,150.05,150.07,150.01,150.07,5424.377791959157,78.556,78.5665,78.5351,78.5665,5424.3778
2013-02-28 13:40:00,150.07,150.18,150.05,150.18,3616.251861306104,78.5665,78.6241,78.556,78.6241,3616.2519
2013-02-28 13:45:00,150.19,150.35,150.19,150.35,3509.89151244416,78.6293,78.7131,78.6293,78.7131,3509.8915
2013-02-28 13:50:00,150.33,150.37,150.27,150.31,6168.900233992767,78.7026,78.7236,78.6712,78.6921,6168.9002
2013-02-28 13:55:00,150.32,150.39,150.2,150.22,8508.82790895554,78.6974,78.734,78.6346,78.645,8508.8279
2013-02-28 14:00:00,150.23,150.23,150.14,150.14,8296.107211231652,78.6503,78.6503,78.6031,78.6031,8296.1072
2013-02-28 14:05:00,150.14,150.27,150.1,150.27,7551.584769198042,78.6031,78.6712,78.5822,78.6712,7551.5848
2013-02-28 14:10:00,150.29,150.3,150.24,150.25,7870.665815783875,78.6817,78.6869,78.6555,78.6607,7870.6658
2013-02-28 14:15:00,150.24,150.27,150.22,150.23,8296.107211231652,78.6555,78.6712,78.645,78.6503,8296.1072
2013-02-28 14:20:00,150.23,150.29,150.22,150.23,5105.296745373324,78.6503,78.6817,78.645,78.6503,5105.2967
2013-02-28 14:25:00,150.23,150.23,150.1,150.12,9146.990002127206,78.6503,78.6503,78.5822,78.5927,9146.99
2013-02-28 14:30:00,150.14,150.19,150.12,150.18,12763.24186343331,78.6031,78.6293,78.5927,78.6241,12763.2419
2013-02-28 14:35:00,150.14,150.14,150.01,150.11,17336.736864496914,78.6031,78.6031,78.5351,78.5874,17336.7369
2013-02-28 14:40:00,150.09,150.1,150.01,150.04,7977.026164645818,78.577,78.5822,78.5351,78.5508,7977.0262
2013-02-28 14:45:00,150.04,150.04,149.87,149.95,12869.602212295256,78.5508,78.5508,78.4618,78.5037,12869.6022
2013-02-28 14:50:00,149.97,150.08,149.94,150.0,11167.836630504144,78.5141,78.5717,78.4984,78.5299,11167.8366
2013-02-28 14:55:00,149.99,150.02,149.93,149.99,7764.30546692193,78.5246,78.5403,78.4932,78.5246,7764.3055
2013-02-28 15:00:00,149.96,149.96,149.87,149.91,11699.638374813869,78.5089,78.5089,78.4618,78.4827,11699.6384
2013-02-28 15:05:00,149.92,149.95,149.76,149.88,18932.14209742608,78.488,78.5037,78.4042,78.467,18932.1421
2013-02-28 15:10:00,149.85,149.87,149.61,149.69,21910.23186556052,78.4513,78.4618,78.3257,78.3676,21910.2319
2013-02-28 15:15:00,149.69,149.77,149.64,149.64,9785.15209529887,78.3676,78.4094,78.3414,78.3414,9785.1521
2013-02-28 15:20:00,149.63,149.8,149.6,149.73,15315.890236119973,78.3361,78.4251,78.3204,78.3885,15315.8902
2013-02-28 15:25:00,149.72,149.76,149.62,149.75,14571.367794086362,78.3833,78.4042,78.3309,78.399,14571.3678
2013-02-28 15:30:00,149.73,149.74,149.61,149.64,16698.574771325246,78.3885,78.3937,78.3257,78.3414,16698.5748
2013-02-28 15:35:00,149.63,149.76,149.58,149.74,19676.664539459685,78.3361,78.4042,78.31,78.3937,19676.6645
2013-02-28 15:40:00,149.75,149.86,149.6,149.86,36694.320357370765,78.399,78.4566,78.3204,78.4566,36694.3204
2013-02-28 15:45:00,149.87,149.92,149.73,149.91,53286.53477983407,78.4618,78.488,78.3885,78.4827,53286.5348
2013-02-28 15:50:00,149.91,149.91,149.75,149.76,37651.56349712826,78.4827,78.4827,78.399,78.4042,37651.5635
2013-02-28 15:55:00,149.76,149.86,149.35,149.36,133482.23782174004,78.4042,78.4566,78.1896,78.1948,133482.2378
2013-03-01 09:30:00,149.1,149.65,149.1,149.43,37864.28419485215,78.0587,78.3466,78.0587,78.2314,37864.2842
2013-03-01 09:35:00,149.6,149.6,148.66,148.7,40948.73431184854,78.3204,78.3204,77.8283,77.8493,40948.7343
2013-03-01 09:40:00,148.69,148.97,148.49,148.91,16485.85407360136,77.844,77.9906,77.7393,77.9592,16485.8541
2013-03-01 09:45:00,148.81,149.08,148.64,148.84,10104.233141884704,77.9068,78.0482,77.8178,77.9226,10104.2331
2013-03-01 09:50:00,148.85,148.86,148.62,148.78,9040.62965326526,77.9278,77.933,77.8074,77.8911,9040.6297
2013-03-01 09:55:00,148.78,148.97,148.58,148.66,18400.34035311636,77.8911,77.9906,77.7864,77.8283,18400.3404
2013-03-01 10:00:00,148.74,149.03,148.74,148.91,21165.709423526907,77.8702,78.022,77.8702,77.9592,21165.7094
2013-03-01 10:05:00,148.94,149.27,148.92,149.16,27440.970006381616,77.9749,78.1477,77.9644,78.0901,27440.97
2013-03-01 10:10:00,149.13,149.18,149.1,149.14,9466.071048713038,78.0744,78.1006,78.0587,78.0796,9466.071
2013-03-01 10:15:00,149.13,149.13,148.81,148.82,9146.990002127206,78.0744,78.0744,77.9068,77.9121,9146.99
2013-03-01 10:20:00,148.78,148.98,148.75,148.89,25951.9251223144,77.8911,77.9958,77.8754,77.9487,25951.9251
2013-03-01 10:25:00,148.92,149.26,148.9,149.26,7551.584769198042,77.9644,78.1424,77.954,78.1424,7551.5848
2013-03-01 10:30:00,149.21,149.5,149.21,149.35,10104.233141884704,78.1163,78.2681,78.1163,78.1896,10104.2331
2013-03-01 10:35:00,149.31,149.38,149.19,149.19,21059.34907466496,78.1686,78.2053,78.1058,78.1058,21059.3491
2013-03-01 10:40:00,149.18,149.31,149.16,149.31,9466.071048713038,78.1006,78.1686,78.0901,78.1686,9466.071
2013-03-01 10:45:00,149.3,149.5,149.24,149.32,11274.19697936609,78.1634,78.2681,78.132,78.1738,11274.197
2013-03-01 10:50:00,149.28,149.43,149.27,149.38,10529.67453733248,78.1529,78.2314,78.1477,78.2053,10529.6745
2013-03-01 10:55:00,149.39,149.85,149.39,149.78,19038.50244628802,78.2105,78.4513,78.2105,78.4147,19038.5024
2013-03-01 11:00:00,149.87,150.02,149.82,149.96,25845.564773452454,78.4618,78.5403,78.4356,78.5089,25845.5648
2013-03-01 11:05:00,149.95,150.02,149.74,149.85,18932.14209742608,78.5037,78.5403,78.3937,78.4513,18932.1421
2013-03-01 11:10:00,149.82,149.84,149.54,149.56,12337.800467985531,78.4356,78.4461,78.289,78.2995,12337.8005
2013-03-01 11:15:00,149.45,149.45,149.16,149.18,9891.512444160817,78.2419,78.2419,78.0901,78.1006,9891.5124
2013-03-01 11:20:00,149.19,149.33,149.11,149.28,9891.512444160817,78.1058,78.1791,78.0639,78.1529,9891.5124
2013-03-01 11:25:00,149.27,149.34,149.08,149.08,6807.062327164432,78.1477,78.1843,78.0482,78.0482,6807.0623
2013-03-01 11:30:00,149.12,149.51,149.1,149.44,7657.945118059986,78.0691,78.2733,78.0587,78.2367,7657.9451
2013-03-01 11:35:00,149.45,149.47,149.19,149.31,11912.359072537756,78.2419,78.2524,78.1058,78.1686,11912.3591
2013-03-01 11:40:00,149.33,149.37,149.04,149.26,11061.476281642204,78.1791,78.2,78.0273,78.1424,11061.4763
2013-03-01 11:45:00,149.28,149.3,149.1,149.1,6168.900233992767,78.1529,78.1634,78.0587,78.0587,6168.9002
2013-03-01 11:50:00,149.1,149.2,149.09,149.09,4148.053605615826,78.0587,78.111,78.0534,78.0534,4148.0536
2013-03-01 11:55:00,149.08,149.32,149.08,149.28,7126.143373750265,78.0482,78.1738,78.0482,78.1529,7126.1434
2013-03-01 12:00:00,149.25,149.36,149.24,149.34,4998.93639651138,78.1372,78.1948,78.132,78.1843,4998.9364
2013-03-01 12:05:00,149.34,149.48,149.34,149.46,6807.062327164432,78.1843,78.2576,78.1843,78.2471,6807.0623
2013-03-01 12:10:00,149.54,149.59,149.35,149.36,8189.746862369707,78.289,78.3152,78.1896,78.1948,8189.7469
2013-03-01 12:15:00,149.37,149.42,149.25,149.25,10316.953839608592,78.2,78.2262,78.1372,78.1372,10316.9538
2013-03-01 12:20:00,149.25,149.41,149.11,149.36,9040.62965326526,78.1372,78.221,78.0639,78.1948,9040.6297
2013-03-01 12:25:00,149.33,149.33,149.13,149.14,5530.738140821101,78.1791,78.1791,78.0744,78.0796,5530.7381
2013-03-01 12:30:00,149.13,149.53,149.09,149.43,10636.034886194426,78.0744,78.2838,78.0534,78.2314,10636.0349
2013-03-01 12:35:00,149.41,149.72,149.39,149.72,6381.620931716655,78.221,78.3833,78.2105,78.3833,6381.6209
2013-03-01 12:40:00,149.73,149.93,149.71,149.84,4998.93639651138,78.3885,78.4932,78.378,78.4461,4998.9364
2013-03-01 12:45:00,149.86,150.05,149.83,150.03,12550.521165709422,78.4566,78.556,78.4409,78.5456,12550.5212
2013-03-01 12:50:00,150.04,150.2,150.03,150.1,10316.953839608592,78.5508,78.6346,78.5456,78.5822,10316.9538
2013-03-01 12:55:00,150.11,150.34,150.11,150.21,10316.953839608592,78.5874,78.7079,78.5874,78.6398,10316.9538
2013-03-01 13:00:00,150.18,150.25,150.18,150.24,6275.260582854711,78.6241,78.6607,78.6241,78.6555,6275.2606
2013-03-01 13:05:00,150.24,150.27,150.05,150.07,12656.881514571363,78.6555,78.6712,78.556,78.5665,12656.8815
2013-03-01 13:10:00,150.06,150.08,149.79,149.79,14677.728142948306,78.5613,78.5717,78.4199,78.4199,14677.7281
2013-03-01 13:15:00,149.76,149.91,149.76,149.91,10210.593490746647,78.4042,78.4827,78.4042,78.4827,10210.5935
2013-03-01 13:20:00,149.91,150.13,149.87,150.1,9785.15209529887,78.4827,78.5979,78.4618,78.5822,9785.1521
2013-03-01 13:25:00,150.11,150.12,149.97,150.06,4786.215698787491,78.5874,78.5927,78.5141,78.5613,4786.2157
2013-03-01 13:30:00,150.04,150.09,149.87,149.95,7657.945118059986,78.5508,78.577,78.4618,78.5037,7657.9451
2013-03-01 13:35:00,150.0,150.2,150.0,150.2,7657.945118059986,78.5299,78.6346,78.5299,78.6346,7657.9451
2013-03-01 13:40:00,150.22,150.42,150.22,150.29,8721.54860667943,78.645,78.7497,78.645,78.6817,8721.5486
2013-03-01 13:45:00,150.26,150.38,150.26,150.31,9359.710699851094,78.666,78.7288,78.666,78.6921,9359.7107
2013-03-01 13:50:00,150.3,150.37,150.27,150.29,10423.314188470536,78.6869,78.7236,78.6712,78.6817,10423.3142
2013-03-01 13:55:00,150.31,150.36,150.27,150.28,7977.026164645818,78.6921,78.7183,78.6712,78.6764,7977.0262
2013-03-01 14:00:00,150.26,150.37,150.23,150.26,6700.701978302488,78.666,78.7236,78.6503,78.666,6700.702
2013-03-01 14:05:00,150.26,150.28,150.1,150.1,7126.143373750265,78.666,78.6764,78.5822,78.5822,7126.1434
2013-03-01 14:10:00,150.07,150.23,150.02,150.23,6913.422676026376,78.5665,78.6503,78.5403,78.6503,6913.4227
2013-03-01 14:15:00,150.23,150.38,150.23,150.35,8296.107211231652,78.6503,78.7288,78.6503,78.7131,8296.1072
2013-03-01 14:20:00,150.37,150.4,150.23,150.23,8721.54860667943,78.7236,78.7393,78.6503,78.6503,8721.5486
2013-03-01 14:25:00,150.17,150.17,150.09,150.13,3616.251861306104,78.6189,78.6189,78.577,78.5979,3616.2519
2013-03-01 14:30:00,150.11,150.29,150.11,150.29,9359.710699851094,78.5874,78.6817,78.5874,78.6817,9359.7107
2013-03-01 14:35:00,150.33,150.51,150.33,150.44,7657.945118059986,78.7026,78.7969,78.7026,78.7602,7657.9451
2013-03-01 14:40:00,150.41,150.43,150.24,150.26,7232.503722612209,78.7445,78.755,78.6555,78.666,7232.5037
2013-03-01 14:45:00,150.26,150.33,150.12,150.14,6168.900233992767,78.666,78.7026,78.5927,78.6031,6168.9002
2013-03-01 14:50:00,150.07,150.2,149.99,150.18,36800.68070623271,78.5665,78.6346,78.5246,78.6241,36800.6807
2013-03-01 14:55:00,150.18,150.54,150.15,150.5,22229.31291214635,78.6241,78.8126,78.6084,78.7916,22229.3129
2013-03-01 15:00:00,150.48,150.49,150.22,150.22,10848.755583918311,78.7811,78.7864,78.645,78.645,10848.7556
2013-03-01 15:05:00,150.21,150.36,150.14,150.34,10742.395235056369,78.6398,78.7183,78.6031,78.7079,10742.3952
2013-03-01 15:10:00,150.35,150.36,150.27,150.33,7764.30546692193,78.7131,78.7183,78.6712,78.7026,7764.3055
2013-03-01 15:15:00,150.35,150.36,150.28,150.3,9572.431397574985,78.7131,78.7183,78.6764,78.6869,9572.4314
2013-03-01 15:20:00,150.29,150.29,150.15,150.2,12231.440119123588,78.6817,78.6817,78.6084,78.6346,12231.4401
2013-03-01 15:25:00,150.17,150.26,150.14,150.21,8934.269304403317,78.6189,78.666,78.6031,78.6398,8934.2693
2013-03-01 15:30:00,150.21,150.33,150.21,150.23,11380.557328228037,78.6398,78.7026,78.6398,78.6503,11380.5573
2013-03-01 15:35:00,150.23,150.35,150.23,150.28,15634.971282705805,78.6503,78.7131,78.6503,78.6764,15634.9713
2013-03-01 15:40:00,150.29,150.29,150.15,150.21,17974.898957668578,78.6817,78.6817,78.6084,78.6398,17974.899
2013-03-01 15:45:00,150.23,150.52,150.22,150.4,40948.73431184854,78.6503,78.8021,78.645,78.7393,40948.7343
2013-03-01 15:50:00,150.4,150.57,150.32,150.32,46373.112103807696,78.7393,78.8283,78.6974,78.6974,46373.1121
2013-03-01 15:55:00,150.34,150.42,150.19,150.39,121569.87874920228,78.7079,78.7497,78.6293,78.734,121569.8787
2013-03-04 09:30:00,150.31,150.4,149.98,150.38,15634.971282705805,78.6921,78.7393,78.5194,78.7288,15634.9713
2013-03-04 09:35:00,150.38,150.64,150.38,150.5,7870.665815783875,78.7288,78.8649,78.7288,78.7916,7870.6658
2013-03-04 09:40:00,150.5,150.66,150.23,150.4,21910.23186556052,78.7916,78.8754,78.6503,78.7393,21910.2319
2013-03-04 09:45:00,150.43,150.81,150.23,150.69,12125.079770261644,78.755,78.9539,78.6503,78.8911,12125.0798
2013-03-04 09:50:00,150.71,150.81,150.55,150.74,4786.215698787491,78.9016,78.9539,78.8178,78.9173,4786.2157
2013-03-04 09:55:00,150.73,150.8,150.63,150.7,8934.269304403317,78.912,78.9487,78.8597,78.8963,8934.2693
2013-03-04 10:00:00,150.64,151.01,150.63,150.9,14890.448840672196,78.8649,79.0586,78.8597,79.001,14890.4488
2013-03-04 10:05:00,150.93,151.06,150.81,151.01,13614.124654328863,79.0167,79.0848,78.9539,79.0586,13614.1247
2013-03-04 10:10:00,151.01,151.01,150.64,150.64,13507.76430546692,79.0586,79.0586,78.8649,78.8649,13507.7643
2013-03-04 10:15:00,150.64,150.8,150.61,150.68,4998.93639651138,78.8649,78.9487,78.8492,78.8859,4998.9364
2013-03-04 10:20:00,150.69,150.73,150.61,150.71,6062.539885130822,78.8911,78.912,78.8492,78.9016,6062.5399
2013-03-04 10:25:00,150.68,150.91,150.67,150.71,12763.24186343331,78.8859,79.0063,78.8806,78.9016,12763.2419
2013-03-04 10:30:00,150.73,150.89,150.71,150.73,7019.78302488832,78.912,78.9958,78.9016,78.912,7019.783
2013-03-04 10:35:00,150.72,150.79,150.69,150.77,4360.774303339715,78.9068,78.9434,78.8911,78.933,4360.7743
2013-03-04 10:40:00,150.79,150.93,150.79,150.89,5956.179536268878,78.9434,79.0167,78.9434,78.9958,5956.1795
2013-03-04 10:45:00,150.91,150.93,150.8,150.88,7019.78302488832,79.0063,79.0167,78.9487,78.9906,7019.783
2013-03-04 10:50:00,150.93,151.01,150.88,150.9,8827.908955541372,79.0167,79.0586,78.9906,79.001,8827.909
2013-03-04 10:55:00,150.93,150.94,150.83,150.93,6168.900233992767,79.0167,79.022,78.9644,79.0167,6168.9002
2013-03-04 11:00:00,150.94,151.0,150.86,150.95,7019.78302488832,79.022,79.0534,78.9801,79.0272,7019.783
2013-03-04 11:05:00,151.0,151.0,150.8,150.85,5424.377791959157,79.0534,79.0534,78.9487,78.9749,5424.3778
2013-03-04 11:10:00,150.83,150.88,150.79,150.85,3828.972559029993,78.9644,78.9906,78.9434,78.9749,3828.9726
2013-03-04 11:15:00,150.86,151.13,150.86,151.13,9253.350350989149,78.9801,79.1214,78.9801,79.1214,9253.3504
2013-03-04 11:20:00,151.13,151.14,151.05,151.14,4892.576047649435,79.1214,79.1267,79.0796,79.1267,4892.576
2013-03-04 11:25:00,151.17,151.29,151.14,151.14,8827.908955541372,79.1424,79.2052,79.1267,79.1267,8827.909
2013-03-04 11:30:00,151.12,151.2,151.06,151.17,7657.945118059986,79.1162,79.1581,79.0848,79.1424,7657.9451
2013-03-04 11:35:00,151.14,151.17,151.12,151.16,1914.4862795149968,79.1267,79.1424,79.1162,79.1371,1914.4863
2013-03-04 11:40:00,151.15,151.27,151.15,151.25,9997.87279302276,79.1319,79.1947,79.1319,79.1843,9997.8728
2013-03-04 11:45:00,151.28,151.3,151.22,151.22,6381.620931716655,79.2,79.2104,79.1686,79.1686,6381.6209
2013-03-04 11:50:00,151.22,151.36,151.22,151.33,8934.269304403317,79.1686,79.2419,79.1686,79.2261,8934.2693
2013-03-04 11:55:00,151.36,151.41,151.23,151.23,10529.67453733248,79.2419,79.268,79.1738,79.1738,10529.6745
2013-03-04 12:00:00,151.25,151.35,151.24,151.27,9040.62965326526,79.1843,79.2366,79.179,79.1947,9040.6297
2013-03-04 12:05:00,151.24,151.24,151.01,151.01,7870.665815783875,79.179,79.179,79.0586,79.0586,7870.6658
2013-03-04 12:10:00,151.03,151.35,151.03,151.33,25739.20442459051,79.0691,79.2366,79.0691,79.2261,25739.2044
2013-03-04 12:15:00,151.33,151.34,151.16,151.3,12018.7194213997,79.2261,79.2314,79.1371,79.2104,12018.7194
2013-03-04 12:20:00,151.28,151.28,151.16,151.21,4360.774303339715,79.2,79.2,79.1371,79.1633,4360.7743
2013-03-04 12:25:00,151.23,151.28,151.18,151.25,4041.6932567538815,79.1738,79.2,79.1476,79.1843,4041.6933
2013-03-04 12:30:00,151.22,151.22,151.02,151.04,13401.403956604976,79.1686,79.1686,79.0639,79.0743,13401.404
2013-03-04 12:35:00,151.05,151.22,151.04,151.13,12656.881514571363,79.0796,79.1686,79.0743,79.1214,12656.8815
2013-03-04 12:40:00,151.13,151.23,151.1,151.23,2446.2880238247176,79.1214,79.1738,79.1057,79.1738,2446.288
2013-03-04 12:45:00,151.24,151.32,151.24,151.26,1914.4862795149968,79.179,79.2209,79.179,79.1895,1914.4863
2013-03-04 12:50:00,151.3,151.4,151.3,151.37,6807.062327164432,79.2104,79.2628,79.2104,79.2471,6807.0623
2013-03-04 12:55:00,151.37,151.46,151.35,151.46,3828.972559029993,79.2471,79.2942,79.2366,79.2942,3828.9726
2013-03-04 13:00:00,151.47,151.53,151.47,151.52,6594.341629440543,79.2994,79.3309,79.2994,79.3256,6594.3416
2013-03-04 13:05:00,151.54,151.61,151.42,151.49,7445.224420336098,79.3361,79.3727,79.2733,79.3099,7445.2244
2013-03-04 13:10:00,151.49,151.58,151.43,151.53,9466.071048713038,79.3099,79.357,79.2785,79.3309,9466.071
2013-03-04 13:15:00,151.57,151.7,151.57,151.7,9891.512444160817,79.3518,79.4199,79.3518,79.4199,9891.5124
2013-03-04 13:20:00,151.68,151.98,151.68,151.97,10529.67453733248,79.4094,79.5664,79.4094,79.5612,10529.6745
2013-03-04 13:25:00,151.96,152.08,151.9,152.08,11805.998723675812,79.556,79.6188,79.5246,79.6188,11805.9987
2013-03-04 13:30:00,152.08,152.11,151.94,151.97,8508.82790895554,79.6188,79.6345,79.5455,79.5612,8508.8279
2013-03-04 13:35:00,151.97,152.01,151.94,152.0,19463.9438417358,79.5612,79.5822,79.5455,79.5769,19463.9438
2013-03-04 13:40:00,151.98,152.2,151.96,152.12,10636.034886194426,79.5664,79.6816,79.556,79.6397,10636.0349
2013-03-04 13:45:00,152.13,152.2,152.13,152.16,3616.251861306104,79.645,79.6816,79.645,79.6607,3616.2519
2013-03-04 13:50:00,152.14,152.17,152.02,152.02,8296.107211231652,79.6502,79.6659,79.5874,79.5874,8296.1072
2013-03-04 13:55:00,152.02,152.03,151.87,152.01,9146.990002127206,79.5874,79.5926,79.5089,79.5822,9146.99
2013-03-04 14:00:00,151.99,152.12,151.99,152.11,8615.188257817485,79.5717,79.6397,79.5717,79.6345,8615.1883
2013-03-04 14:05:00,152.11,152.17,152.1,152.12,10636.034886194426,79.6345,79.6659,79.6293,79.6397,10636.0349
2013-03-04 14:10:00,152.09,152.09,151.98,152.09,9997.87279302276,79.624,79.624,79.5664,79.624,9997.8728
2013-03-04 14:15:00,152.13,152.18,152.08,152.13,28823.654541586893,79.645,79.6712,79.6188,79.645,28823.6545
2013-03-04 14:20:00,152.12,152.18,152.12,152.18,4892.576047649435,79.6397,79.6712,79.6397,79.6712,4892.576
2013-03-04 14:25:00,152.19,152.6,152.19,152.55,21591.15081897468,79.6764,79.891,79.6764,79.8649,21591.1508
2013-03-04 14:30:00,152.48,152.6,152.32,152.4,13507.76430546692,79.8282,79.891,79.7444,79.7863,13507.7643
2013-03-04 14:35:00,152.36,152.46,152.35,152.44,7870.665815783875,79.7654,79.8177,79.7602,79.8073,7870.6658
2013-03-04 14:40:00,152.44,152.58,152.32,152.57,13507.76430546692,79.8073,79.8806,79.7444,79.8753,13507.7643
2013-03-04 14:45:00,152.55,152.59,152.47,152.55,5849.819187406933,79.8649,79.8858,79.823,79.8649,5849.8192
2013-03-04 14:50:00,152.53,152.55,152.37,152.44,5318.017443097213,79.8544,79.8649,79.7706,79.8073,5318.0174
2013-03-04 14:55:00,152.5,152.51,152.31,152.32,8827.908955541372,79.8387,79.8439,79.7392,79.7444,8827.909
2013-03-04 15:00:00,152.32,152.34,152.25,152.28,7657.945118059986,79.7444,79.7549,79.7078,79.7235,7657.9451
2013-03-04 15:05:00,152.3,152.35,152.26,152.26,5743.45883854499,79.734,79.7602,79.713,79.713,5743.4588
2013-03-04 15:10:00,152.21,152.26,152.17,152.26,8083.386513507763,79.6869,79.713,79.6659,79.713,8083.3865
2013-03-04 15:15:00,152.26,152.28,152.23,152.23,6275.260582854711,79.713,79.7235,79.6973,79.6973,6275.2606
2013-03-04 15:20:00,152.22,152.39,152.16,152.27,10104.233141884704,79.6921,79.7811,79.6607,79.7183,10104.2331
2013-03-04 15:25:00,152.26,152.26,152.2,152.25,10210.593490746647,79.713,79.713,79.6816,79.7078,10210.5935
2013-03-04 15:30:00,152.27,152.3,152.17,152.24,11486.91767708998,79.7183,79.734,79.6659,79.7026,11486.9177
2013-03-04 15:35:00,152.23,152.27,152.15,152.19,9466.071048713038,79.6973,79.7183,79.6554,79.6764,9466.071
2013-03-04 15:40:00,152.19,152.22,151.96,152.0,21591.15081897468,79.6764,79.6921,79.556,79.5769,21591.1508
2013-03-04 15:45:00,152.0,152.09,151.93,151.97,37119.761752818544,79.5769,79.624,79.5403,79.5612,37119.7618
2013-03-04 15:50:00,151.96,152.13,151.87,151.87,43820.46373112103,79.556,79.645,79.5089,79.5089,43820.4637
2013-03-04 15:55:00,151.86,151.98,151.79,151.81,122314.40119123588,79.5036,79.5664,79.467,79.4774,122314.4012
2013-03-05 09:30:00,152.36,152.37,151.41,151.66,20421.18698149329,79.7654,79.7706,79.268,79.3989,20421.187
2013-03-05 09:35:00,151.8,152.43,151.8,152.17,9891.512444160817,79.4722,79.802,79.4722,79.6659,9891.5124
2013-03-05 09:40:00,152.33,152.56,152.2,152.2,11380.557328228037,79.7497,79.8701,79.6816,79.6816,11380.5573
2013-03-05 09:45:00,152.21,152.43,152.21,152.27,4148.053605615826,79.6869,79.802,79.6869,79.7183,4148.0536
2013-03-05 09:50:00,152.21,152.27,152.11,152.21,6487.9812805786,79.6869,79.7183,79.6345,79.6869,6487.9813
2013-03-05 09:55:00,152.21,152.21,152.11,152.13,5211.657094235268,79.6869,79.6869,79.6345,79.645,5211.6571
2013-03-05 10:00:00,152.24,152.53,152.05,152.29,19889.38523718357,79.7026,79.8544,79.6031,79.7287,19889.3852
2013-03-05 10:05:00,152.31,152.34,152.22,152.32,10316.953839608592,79.7392,79.7549,79.6921,79.7444,10316.9538
2013-03-05 10:10:00,152.36,152.43,152.25,152.34,12444.160816847478,79.7654,79.802,79.7078,79.7549,12444.1608
2013-03-05 10:15:00,152.32,152.52,152.32,152.46,7977.026164645818,79.7444,79.8492,79.7444,79.8177,7977.0262
2013-03-05 10:20:00,152.42,152.55,152.37,152.39,13082.322910019142,79.7968,79.8649,79.7706,79.7811,13082.3229
2013-03-05 10:25:00,152.39,152.5,152.39,152.42,9040.62965326526,79.7811,79.8387,79.7811,79.7968,9040.6297
2013-03-05 10:30:00,152.41,152.55,152.36,152.55,7551.584769198042,79.7916,79.8649,79.7654,79.8649,7551.5848
2013-03-05 10:35:00,152.55,152.55,152.37,152.49,6487.9812805786,79.8649,79.8649,79.7706,79.8334,6487.9813
2013-03-05 10:40:00,152.48,152.59,152.48,152.57,10848.755583918311,79.8282,79.8858,79.8282,79.8753,10848.7556
2013-03-05 10:45:00,152.59,152.8,152.54,152.8,6062.539885130822,79.8858,79.9957,79.8596,79.9957,6062.5399
2013-03-05 10:50:00,152.86,152.96,152.78,152.78,7445.224420336098,80.0272,80.0795,79.9853,79.9853,7445.2244
2013-03-05 10:55:00,152.83,152.83,152.68,152.68,2446.2880238247176,80.0114,80.0114,79.9329,79.9329,2446.288
2013-03-05 11:00:00,152.74,152.74,152.27,152.34,9785.15209529887,79.9643,79.9643,79.7183,79.7549,9785.1521
2013-03-05 11:05:00,152.34,152.55,152.34,152.52,20102.105934907464,79.7549,79.8649,79.7549,79.8492,20102.1059
2013-03-05 11:10:00,152.51,152.72,152.5,152.53,24569.24058710912,79.8439,79.9539,79.8387,79.8544,24569.2406
2013-03-05 11:15:00,152.57,152.61,152.43,152.61,4467.134652201658,79.8753,79.8963,79.802,79.8963,4467.1347
2013-03-05 11:20:00,152.6,152.75,152.58,152.74,1914.4862795149968,79.891,79.9696,79.8806,79.9643,1914.4863
2013-03-05 11:25:00,152.74,152.8,152.59,152.59,9785.15209529887,79.9643,79.9957,79.8858,79.8858,9785.1521
2013-03-05 11:30:00,152.66,152.66,152.45,152.49,5105.296745373324,79.9224,79.9224,79.8125,79.8334,5105.2967
2013-03-05 11:35:00,152.47,152.47,152.31,152.35,11912.359072537756,79.823,79.823,79.7392,79.7602,11912.3591
2013-03-05 11:40:00,152.39,152.59,152.38,152.58,4467.134652201658,79.7811,79.8858,79.7759,79.8806,4467.1347
2013-03-05 11:45:00,152.61,152.62,152.54,152.54,3828.972559029993,79.8963,79.9015,79.8596,79.8596,3828.9726
2013-03-05 11:50:00,152.57,152.61,152.55,152.61,5318.017443097213,79.8753,79.8963,79.8649,79.8963,5318.0174
2013-03-05 11:55:00,152.59,152.6,152.51,152.57,11167.836630504144,79.8858,79.891,79.8439,79.8753,11167.8366
2013-03-05 12:00:00,152.57,152.65,152.57,152.61,2978.089768134439,79.8753,79.9172,79.8753,79.8963,2978.0898
2013-03-05 12:05:00,152.61,152.7,152.56,152.56,3616.251861306104,79.8963,79.9434,79.8701,79.8701,3616.2519
2013-03-05 12:10:00,152.54,152.59,152.49,152.49,10316.953839608592,79.8596,79.8858,79.8334,79.8334,10316.9538
2013-03-05 12:15:00,152.48,152.48,152.38,152.4,5530.738140821101,79.8282,79.8282,79.7759,79.7863,5530.7381
2013-03-05 12:20:00,152.4,152.43,152.36,152.43,7338.864071474153,79.7863,79.802,79.7654,79.802,7338.8641
2013-03-05 12:25:00,152.44,152.63,152.44,152.63,4041.6932567538815,79.8073,79.9067,79.8073,79.9067,4041.6933
2013-03-05 12:30:00,152.59,152.67,152.59,152.66,1489.0448840672195,79.8858,79.9277,79.8858,79.9224,1489.0449
2013-03-05 12:35:00,152.67,152.72,152.61,152.61,3616.251861306104,79.9277,79.9539,79.8963,79.8963,3616.2519
2013-03-05 12:40:00,152.59,152.64,152.56,152.64,1914.4862795149968,79.8858,79.912,79.8701,79.912,1914.4863
2013-03-05 12:45:00,152.64,152.67,152.63,152.67,1595.4052329291635,79.912,79.9277,79.9067,79.9277,1595.4052
2013-03-05 12:50:00,152.67,152.69,152.62,152.65,4892.576047649435,79.9277,79.9382,79.9015,79.9172,4892.576
2013-03-05 12:55:00,152.65,152.72,152.63,152.69,7126.143373750265,79.9172,79.9539,79.9067,79.9382,7126.1434
2013-03-05 13:00:00,152.7,152.7,152.61,152.64,3722.612210168049,79.9434,79.9434,79.8963,79.912,3722.6122
2013-03-05 13:05:00,152.61,152.62,152.55,152.55,4041.6932567538815,79.8963,79.9015,79.8649,79.8649,4041.6933
2013-03-05 13:10:00,152.54,152.68,152.54,152.67,7551.584769198042,79.8596,79.9329,79.8596,79.9277,7551.5848
2013-03-05 13:15:00,152.63,152.71,152.55,152.71,2446.2880238247176,79.9067,79.9486,79.8649,79.9486,2446.288
2013-03-05 13:20:00,152.71,152.84,152.71,152.84,3935.332907891937,79.9486,80.0167,79.9486,80.0167,3935.3329
2013-03-05 13:25:00,152.81,153.02,152.8,153.01,6487.9812805786,80.001,80.1109,79.9957,80.1057,6487.9813
2013-03-05 13:30:00,153.01,153.21,153.01,153.21,19676.664539459685,80.1057,80.2104,80.1057,80.2104,19676.6645
2013-03-05 13:35:00,153.16,153.16,152.99,153.05,4254.41395447777,80.1842,80.1842,80.0952,80.1266,4254.414
2013-03-05 13:40:00,153.05,153.05,152.83,152.86,2765.36907041055,80.1266,80.1266,80.0114,80.0272,2765.3691
2013-03-05 13:45:00,152.85,152.93,152.81,152.81,4254.41395447777,80.0219,80.0638,80.001,80.001,4254.414
2013-03-05 13:50:00,152.81,152.83,152.76,152.78,7232.503722612209,80.001,80.0114,79.9748,79.9853,7232.5037
2013-03-05 13:55:00,152.75,152.78,152.68,152.71,2978.089768134439,79.9696,79.9853,79.9329,79.9486,2978.0898
2013-03-05 14:00:00,152.67,152.74,152.63,152.63,2765.36907041055,79.9277,79.9643,79.9067,79.9067,2765.3691
2013-03-05 14:05:00,152.62,152.71,152.59,152.65,5211.657094235268,79.9015,79.9486,79.8858,79.9172,5211.6571
2013-03-05 14:10:00,152.64,152.91,152.64,152.91,11167.836630504144,79.912,80.0533,79.912,80.0533,11167.8366
2013-03-05 14:15:00,152.9,152.94,152.87,152.9,7232.503722612209,80.0481,80.069,80.0324,80.0481,7232.5037
2013-03-05 14:20:00,152.9,152.91,152.8,152.91,5743.45883854499,80.0481,80.0533,79.9957,80.0533,5743.4588
2013-03-05 14:25:00,152.91,152.91,152.74,152.79,6275.260582854711,80.0533,80.0533,79.9643,79.9905,6275.2606
2013-03-05 14:30:00,152.8,152.8,152.59,152.63,5530.738140821101,79.9957,79.9957,79.8858,79.9067,5530.7381
2013-03-05 14:35:00,152.62,152.73,152.62,152.67,4998.93639651138,79.9015,79.9591,79.9015,79.9277,4998.9364
2013-03-05 14:40:00,152.68,152.74,152.63,152.71,3828.972559029993,79.9329,79.9643,79.9067,79.9486,3828.9726
2013-03-05 14:45:00,152.74,152.81,152.74,152.77,4148.053605615826,79.9643,80.001,79.9643,79.98,4148.0536
2013-03-05 14:50:00,152.75,152.75,152.49,152.5,6807.062327164432,79.9696,79.9696,79.8334,79.8387,6807.0623
2013-03-05 14:55:00,152.43,152.6,152.39,152.6,7232.503722612209,79.802,79.891,79.7811,79.891,7232.5037
2013-03-05 15:00:00,152.59,152.72,152.58,152.65,12656.881514571363,79.8858,79.9539,79.8806,79.9172,12656.8815
2013-03-05 15:05:00,152.65,152.76,152.61,152.76,9997.87279302276,79.9172,79.9748,79.8963,79.9748,9997.8728
2013-03-05 15:10:00,152.77,152.77,152.66,152.75,9785.15209529887,79.98,79.98,79.9224,79.9696,9785.1521
2013-03-05 15:15:00,152.75,152.82,152.74,152.79,7764.30546692193,79.9696,80.0062,79.9643,79.9905,7764.3055
2013-03-05 15:20:00,152.8,152.84,152.66,152.73,13401.403956604976,79.9957,80.0167,79.9224,79.9591,13401.404
2013-03-05 15:25:00,152.72,152.78,152.66,152.76,14784.088491810253,79.9539,79.9853,79.9224,79.9748,14784.0885
2013-03-05 15:30:00,152.77,152.78,152.6,152.6,20314.82663263136,79.98,79.9853,79.891,79.891,20314.8266
2013-03-05 15:35:00,152.59,152.68,152.53,152.63,23080.195703041903,79.8858,79.9329,79.8544,79.9067,23080.1957
2013-03-05 15:40:00,152.64,152.81,152.63,152.78,18506.700701978298,79.912,80.001,79.9067,79.9853,18506.7007
2013-03-05 15:45:00,152.78,152.94,152.73,152.74,25845.564773452454,79.9853,80.069,79.9591,79.9643,25845.5648
2013-03-05 15:50:00,152.76,152.76,152.65,152.69,21165.709423526907,79.9748,79.9748,79.9172,79.9382,21165.7094
2013-03-05 15:55:00,152.7,152.9,152.68,152.87,59774.516060412665,79.9434,80.0481,79.9329,80.0324,59774.5161
2013-03-06 09:30:00,153.65,153.65,152.55,152.72,17549.4575622208,80.4407,80.4407,79.8649,79.9539,17549.4576
2013-03-06 09:35:00,152.59,153.14,152.41,152.42,10742.395235056369,79.8858,80.1737,79.7916,79.7968,10742.3952
2013-03-06 09:40:00,152.45,152.74,151.8,151.8,24994.6819825569,79.8125,79.9643,79.4722,79.4722,24994.682
2013-03-06 09:45:00,151.82,152.6,151.81,152.54,23505.63709848968,79.4827,79.891,79.4774,79.8596,23505.6371
2013-03-06 09:50:00,152.59,152.64,152.4,152.47,3828.972559029993,79.8858,79.912,79.7863,79.823,3828.9726
2013-03-06 09:55:00,152.43,152.58,152.03,152.04,4360.774303339715,79.802,79.8806,79.5926,79.5979,4360.7743
2013-03-06 10:00:00,152.15,152.2,151.89,152.11,7657.945118059986,79.6554,79.6816,79.5193,79.6345,7657.9451
2013-03-06 10:05:00,152.19,152.35,152.05,152.22,5743.45883854499,79.6764,79.7602,79.6031,79.6921,5743.4588
2013-03-06 10:10:00,152.24,152.51,152.24,152.27,4573.495001063603,79.7026,79.8439,79.7026,79.7183,4573.495
2013-03-06 10:15:00,152.27,152.6,152.27,152.45,3935.332907891937,79.7183,79.891,79.7183,79.8125,3935.3329
2013-03-06 10:20:00,152.41,152.46,152.32,152.37,1914.4862795149968,79.7916,79.8177,79.7444,79.7706,1914.4863
2013-03-06 10:25:00,152.41,152.47,152.33,152.39,4148.053605615826,79.7916,79.823,79.7497,79.7811,4148.0536
2013-03-06 10:30:00,152.34,152.43,152.16,152.22,6381.620931716655,79.7549,79.802,79.6607,79.6921,6381.6209
2013-03-06 10:35:00,152.26,152.39,152.15,152.39,4148.053605615826,79.713,79.7811,79.6554,79.7811,4148.0536
2013-03-06 10:40:00,152.33,152.49,152.32,152.46,4786.215698787491,79.7497,79.8334,79.7444,79.8177,4786.2157
2013-03-06 10:45:00,152.49,152.49,152.34,152.34,3935.332907891937,79.8334,79.8334,79.7549,79.7549,3935.3329
2013-03-06 10:50:00,152.37,152.39,152.28,152.28,2446.2880238247176,79.7706,79.7811,79.7235,79.7235,2446.288
2013-03-06 10:55:00,152.27,152.51,152.27,152.5,4998.93639651138,79.7183,79.8439,79.7183,79.8387,4998.9364
2013-03-06 11:00:00,152.47,152.58,152.45,152.55,9146.990002127206,79.823,79.8806,79.8125,79.8649,9146.99
2013-03-06 11:05:00,152.59,152.68,152.58,152.64,4254.41395447777,79.8858,79.9329,79.8806,79.912,4254.414
2013-03-06 11:10:00,152.66,152.89,152.66,152.88,5424.377791959157,79.9224,80.0429,79.9224,80.0376,5424.3778
2013-03-06 11:15:00,152.9,152.94,152.86,152.9,3509.89151244416,80.0481,80.069,80.0272,80.0481,3509.8915
2013-03-06 11:20:00,152.86,152.89,152.48,152.48,5318.017443097213,80.0272,80.0429,79.8282,79.8282,5318.0174
2013-03-06 11:25:00,152.49,152.51,152.37,152.37,5318.017443097213,79.8334,79.8439,79.7706,79.7706,5318.0174
2013-03-06 11:30:00,152.41,152.45,152.23,152.27,4360.774303339715,79.7916,79.8125,79.6973,79.7183,4360.7743
2013-03-06 11:35:00,152.35,152.52,152.33,152.52,3297.170814720272,79.7602,79.8492,79.7497,79.8492,3297.1708
2013-03-06 11:40:00,152.45,152.45,152.36,152.36,1169.9638374813867,79.8125,79.8125,79.7654,79.7654,1169.9638
2013-03-06 11:45:00,152.32,152.39,152.28,152.39,957.2431397574984,79.7444,79.7811,79.7235,79.7811,957.2431
2013-03-06 11:50:00,152.43,152.51,152.2,152.21,5424.377791959157,79.802,79.8439,79.6816,79.6869,5424.3778
2013-03-06 11:55:00,152.26,152.32,152.26,152.32,1701.765581791108,79.713,79.7444,79.713,79.7444,1701.7656
2013-03-06 12:00:00,152.38,152.38,152.16,152.23,3297.170814720272,79.7759,79.7759,79.6607,79.6973,3297.1708
2013-03-06 12:05:00,152.19,152.27,152.02,152.04,4573.495001063603,79.6764,79.7183,79.5874,79.5979,4573.495
2013-03-06 12:10:00,152.03,152.13,152.0,152.12,3403.531163582216,79.5926,79.645,79.5769,79.6397,3403.5312
2013-03-06 12:15:00,152.15,152.33,152.15,152.33,2233.567326100829,79.6554,79.7497,79.6554,79.7497,2233.5673
2013-03-06 12:20:00,152.33,152.33,152.21,152.28,3084.450116996384,79.7497,79.7497,79.6869,79.7235,3084.4501
2013-03-06 12:25:00,152.27,152.34,152.18,152.24,8402.467560093595,79.7183,79.7549,79.6712,79.7026,8402.4676
2013-03-06 12:30:00,152.24,152.34,152.24,152.28,3084.450116996384,79.7026,79.7549,79.7026,79.7235,3084.4501
2013-03-06 12:35:00,152.28,152.35,152.23,152.35,11699.638374813869,79.7235,79.7602,79.6973,79.7602,11699.6384
2013-03-06 12:40:00,152.35,152.51,152.33,152.51,2020.8466283769408,79.7602,79.8439,79.7497,79.8439,2020.8466
2013-03-06 12:45:00,152.5,152.5,152.38,152.44,2871.729419272495,79.8387,79.8387,79.7759,79.8073,2871.7294
2013-03-06 12:50:00,152.42,152.53,152.36,152.45,3616.251861306104,79.7968,79.8544,79.7654,79.8125,3616.2519
2013-03-06 12:55:00,152.47,152.47,152.23,152.25,2978.089768134439,79.823,79.823,79.6973,79.7078,2978.0898
2013-03-06 13:00:00,152.24,152.35,152.24,152.35,4041.6932567538815,79.7026,79.7602,79.7026,79.7602,4041.6933
2013-03-06 13:05:00,152.3,152.45,152.3,152.43,1914.4862795149968,79.734,79.8125,79.734,79.802,1914.4863
2013-03-06 13:10:00,152.41,152.44,152.36,152.38,5424.377791959157,79.7916,79.8073,79.7654,79.7759,5424.3778
2013-03-06 13:15:00,152.37,152.38,152.27,152.27,3509.89151244416,79.7706,79.7759,79.7183,79.7183,3509.8915
2013-03-06 13:20:00,152.27,152.3,152.23,152.26,3935.332907891937,79.7183,79.734,79.6973,79.713,3935.3329
2013-03-06 13:25:00,152.27,152.29,152.23,152.26,1276.324186343331,79.7183,79.7287,79.6973,79.713,1276.3242
2013-03-06 13:30:00,152.22,152.22,152.14,152.18,3828.972559029993,79.6921,79.6921,79.6502,79.6712,3828.9726
2013-03-06 13:35:00,152.2,152.3,152.19,152.19,2871.729419272495,79.6816,79.734,79.6764,79.6764,2871.7294
2013-03-06 13:40:00,152.17,152.36,152.17,152.35,5530.738140821101,79.6659,79.7654,79.6659,79.7602,5530.7381
2013-03-06 13:45:00,152.32,152.32,152.24,152.29,3722.612210168049,79.7444,79.7444,79.7026,79.7287,3722.6122
2013-03-06 13:50:00,152.27,152.28,152.15,152.15,2233.567326100829,79.7183,79.7235,79.6554,79.6554,2233.5673
2013-03-06 13:55:00,152.18,152.24,152.18,152.24,2765.36907041055,79.6712,79.7026,79.6712,79.7026,2765.3691
2013-03-06 14:00:00,152.27,152.37,152.27,152.35,3616.251861306104,79.7183,79.7706,79.7183,79.7602,3616.2519
2013-03-06 14:05:00,152.32,152.36,152.25,152.27,4254.41395447777,79.7444,79.7654,79.7078,79.7183,4254.414
2013-03-06 14:10:00,152.3,152.33,152.24,152.3,5105.296745373324,79.734,79.7497,79.7026,79.734,5105.2967
2013-03-06 14:15:00,152.29,152.34,152.26,152.27,5211.657094235268,79.7287,79.7549,79.713,79.7183,5211.6571
2013-03-06 14:20:00,152.29,152.37,152.29,152.32,2552.648372686662,79.7287,79.7706,79.7287,79.7444,2552.6484
2013-03-06 14:25:00,152.32,152.32,152.26,152.26,3403.531163582216,79.7444,79.7444,79.713,79.713,3403.5312
2013-03-06 14:30:00,152.27,152.36,152.26,152.3,12656.881514571363,79.7183,79.7654,79.713,79.734,12656.8815
2013-03-06 14:35:00,152.3,152.41,152.28,152.3,8189.746862369707,79.734,79.7916,79.7235,79.734,8189.7469
2013-03-06 14:40:00,152.29,152.38,152.27,152.33,6913.422676026376,79.7287,79.7759,79.7183,79.7497,6913.4227
2013-03-06 14:45:00,152.34,152.59,152.31,152.56,12125.079770261644,79.7549,79.8858,79.7392,79.8701,12125.0798
2013-03-06 14:50:00,152.58,152.58,152.24,152.26,12231.440119123588,79.8806,79.8806,79.7026,79.713,12231.4401
2013-03-06 14:55:00,152.27,152.27,152.09,152.27,9785.15209529887,79.7183,79.7183,79.624,79.7183,9785.1521
2013-03-06 15:00:00,152.25,152.38,152.08,152.35,10955.115932780258,79.7078,79.7759,79.6188,79.7602,10955.1159
2013-03-06 15:05:00,152.34,152.39,152.19,152.27,8827.908955541372,79.7549,79.7811,79.6764,79.7183,8827.909
2013-03-06 15:10:00,152.31,152.43,152.29,152.31,6807.062327164432,79.7392,79.802,79.7287,79.7392,6807.0623
2013-03-06 15:15:00,152.33,152.43,152.3,152.31,12656.881514571363,79.7497,79.802,79.734,79.7392,12656.8815
2013-03-06 15:20:00,152.29,152.33,152.22,152.32,9466.071048713038,79.7287,79.7497,79.6921,79.7444,9466.071
2013-03-06 15:25:00,152.33,152.33,152.2,152.22,7445.224420336098,79.7497,79.7497,79.6816,79.6921,7445.2244
2013-03-06 15:30:00,152.23,152.23,151.95,152.02,15422.250584981915,79.6973,79.6973,79.5507,79.5874,15422.2506
2013-03-06 15:35:00,152.03,152.13,152.01,152.05,13401.403956604976,79.5926,79.645,79.5822,79.6031,13401.404
2013-03-06 15:40:00,152.06,152.19,152.06,152.16,16166.773027015526,79.6083,79.6764,79.6083,79.6607,16166.773
2013-03-06 15:45:00,152.18,152.3,152.17,152.25,30631.780472239945,79.6712,79.734,79.6659,79.7078,30631.7805
2013-03-06 15:50:00,152.21,152.25,152.17,152.23,22548.39395873218,79.6869,79.7078,79.6659,79.6973,22548.394
2013-03-06 15:55:00,152.23,152.28,152.17,152.27,61689.00233992766,79.6973,79.7235,79.6659,79.7183,61689.0023
2013-03-07 09:30:00,152.37,152.69,152.3,152.53,10316.953839608592,79.7706,79.9382,79.734,79.8544,10316.9538
2013-03-07 09:35:00,152.49,152.51,152.03,152.46,16911.295469049135,79.8334,79.8439,79.5926,79.8177,16911.2955
2013-03-07 09:40:00,152.46,152.46,152.21,152.44,13188.683258881088,79.8177,79.8177,79.6869,79.8073,13188.6833
2013-03-07 09:45:00,152.46,152.55,152.26,152.32,16273.13337587747,79.8177,79.8649,79.713,79.7444,16273.1334
2013-03-07 09:50:00,152.37,152.37,151.85,152.1,10742.395235056369,79.7706,79.7706,79.4984,79.6293,10742.3952
2013-03-07 09:55:00,152.08,152.08,151.83,152.04,107743.03339714951,79.6188,79.6188,79.4879,79.5979,107743.0334
2013-03-07 10:00:00,152.07,152.09,151.77,152.04,12337.800467985531,79.6136,79.624,79.4565,79.5979,12337.8005
2013-03-07 10:05:00,152.05,152.11,151.79,152.06,14145.926398638583,79.6031,79.6345,79.467,79.6083,14145.9264
2013-03-07 10:10:00,151.99,152.08,151.99,152.07,6275.260582854711,79.5717,79.6188,79.5717,79.6136,6275.2606
2013-03-07 10:15:00,152.06,152.17,152.01,152.05,8934.269304403317,79.6083,79.6659,79.5822,79.6031,8934.2693
2013-03-07 10:20:00,152.08,152.2,151.95,152.2,17868.538608806633,79.6188,79.6816,79.5507,79.6816,17868.5386
2013-03-07 10:25:00,152.18,152.18,152.02,152.1,9466.071048713038,79.6712,79.6712,79.5874,79.6293,9466.071
2013-03-07 10:30:00,152.04,152.11,151.85,151.9,12550.521165709422,79.5979,79.6345,79.4984,79.5246,12550.5212
2013-03-07 10:35:00,151.89,151.96,151.82,151.86,11274.19697936609,79.5193,79.556,79.4827,79.5036,11274.197
2013-03-07 10:40:00,151.89,151.93,151.75,151.89,17762.17825994469,79.5193,79.5403,79.446,79.5193,17762.1783
2013-03-07 10:45:00,151.88,151.89,151.48,151.53,12550.521165709422,79.5141,79.5193,79.3047,79.3309,12550.5212
2013-03-07 10:50:00,151.54,151.54,151.42,151.48,64135.29036375239,79.3361,79.3361,79.2733,79.3047,64135.2904
2013-03-07 10:55:00,151.49,151.5,151.21,151.22,62858.96617740905,79.3099,79.3151,79.1633,79.1686,62858.9662
2013-03-07 11:00:00,151.22,151.53,151.22,151.53,6275.260582854711,79.1686,79.3309,79.1686,79.3309,6275.2606
2013-03-07 11:05:00,151.62,151.62,151.51,151.61,9572.431397574985,79.378,79.378,79.3204,79.3727,9572.4314
2013-03-07 11:10:00,151.65,151.74,151.63,151.7,6381.620931716655,79.3937,79.4408,79.3832,79.4199,6381.6209
2013-03-07 11:15:00,151.68,151.68,151.52,151.57,5211.657094235268,79.4094,79.4094,79.3256,79.3518,5211.6571
2013-03-07 11:20:00,151.57,151.67,151.55,151.63,4360.774303339715,79.3518,79.4042,79.3413,79.3832,4360.7743
2013-03-07 11:25:00,151.64,151.65,151.56,151.62,2765.36907041055,79.3884,79.3937,79.3466,79.378,2765.3691
2013-03-07 11:30:00,151.61,151.65,151.56,151.6,52329.29164007657,79.3727,79.3937,79.3466,79.3675,52329.2916
2013-03-07 11:35:00,151.64,151.7,151.62,151.7,5318.017443097213,79.3884,79.4199,79.378,79.4199,5318.0174
2013-03-07 11:40:00,151.72,151.73,151.61,151.61,5211.657094235268,79.4303,79.4356,79.3727,79.3727,5211.6571
2013-03-07 11:45:00,151.6,151.6,151.46,151.53,4360.774303339715,79.3675,79.3675,79.2942,79.3309,4360.7743
2013-03-07 11:50:00,151.53,151.64,151.53,151.61,2765.36907041055,79.3309,79.3884,79.3309,79.3727,2765.3691
2013-03-07 11:55:00,151.55,151.69,151.53,151.58,4573.495001063603,79.3413,79.4146,79.3309,79.357,4573.495
2013-03-07 12:00:00,151.57,151.59,151.47,151.47,2765.36907041055,79.3518,79.3623,79.2994,79.2994,2765.3691
2013-03-07 12:05:00,151.48,151.48,151.43,151.45,2765.36907041055,79.3047,79.3047,79.2785,79.289,2765.3691
2013-03-07 12:10:00,151.44,151.46,151.41,151.45,2659.0087215486064,79.2837,79.2942,79.268,79.289,2659.0087
2013-03-07 12:15:00,151.45,151.56,151.45,151.52,3616.251861306104,79.289,79.3466,79.289,79.3256,3616.2519
2013-03-07 12:20:00,151.54,151.57,151.5,151.56,4573.495001063603,79.3361,79.3518,79.3151,79.3466,4573.495
2013-03-07 12:25:00,151.57,151.59,151.53,151.54,10636.034886194426,79.3518,79.3623,79.3309,79.3361,10636.0349
2013-03-07 12:30:00,151.53,151.54,151.43,151.47,6168.900233992767,79.3309,79.3361,79.2785,79.2994,6168.9002
2013-03-07 12:35:00,151.47,151.55,151.43,151.43,5424.377791959157,79.2994,79.3413,79.2785,79.2785,5424.3778
2013-03-07 12:40:00,151.41,151.47,151.4,151.43,6487.9812805786,79.268,79.2994,79.2628,79.2785,6487.9813
2013-03-07 12:45:00,151.43,151.49,151.43,151.47,6487.9812805786,79.2785,79.3099,79.2785,79.2994,6487.9813
2013-03-07 12:50:00,151.46,151.48,151.32,151.37,11061.476281642204,79.2942,79.3047,79.2209,79.2471,11061.4763
2013-03-07 12:55:00,151.36,151.4,151.35,151.38,5637.098489683045,79.2419,79.2628,79.2366,79.2523,5637.0985
2013-03-07 13:00:00,151.39,151.45,151.36,151.39,3722.612210168049,79.2576,79.289,79.2419,79.2576,3722.6122
2013-03-07 13:05:00,151.4,151.4,151.3,151.31,2552.648372686662,79.2628,79.2628,79.2104,79.2157,2552.6484
2013-03-07 13:10:00,151.33,151.38,151.32,151.33,3935.332907891937,79.2261,79.2523,79.2209,79.2261,3935.3329
2013-03-07 13:15:00,151.33,151.33,151.23,151.23,10636.034886194426,79.2261,79.2261,79.1738,79.1738,10636.0349
2013-03-07 13:20:00,151.22,151.22,151.08,151.08,8402.467560093595,79.1686,79.1686,79.0953,79.0953,8402.4676
2013-03-07 13:25:00,151.08,151.1,150.98,151.05,11699.638374813869,79.0953,79.1057,79.0429,79.0796,11699.6384
2013-03-07 13:30:00,151.04,151.04,150.88,150.9,9572.431397574985,79.0743,79.0743,78.9906,79.001,9572.4314
2013-03-07 13:35:00,150.91,150.95,150.82,150.84,9466.071048713038,79.0063,79.0272,78.9591,78.9696,9466.071
2013-03-07 13:40:00,150.82,150.84,150.69,150.73,17017.65581791108,78.9591,78.9696,78.8911,78.912,17017.6558
2013-03-07 13:45:00,150.74,150.85,150.74,150.8,7657.945118059986,78.9173,78.9749,78.9173,78.9487,7657.9451
2013-03-07 13:50:00,150.8,150.87,150.7,150.79,13720.485003190808,78.9487,78.9853,78.8963,78.9434,13720.485
2013-03-07 13:55:00,150.8,150.99,150.76,150.93,6807.062327164432,78.9487,79.0481,78.9277,79.0167,6807.0623
2013-03-07 14:00:00,150.93,150.93,150.77,150.86,6275.260582854711,79.0167,79.0167,78.933,78.9801,6275.2606
2013-03-07 14:05:00,150.86,150.86,150.6,150.6,14465.007445224415,78.9801,78.9801,78.844,78.844,14465.0074
2013-03-07 14:10:00,150.6,150.72,150.58,150.65,11061.476281642204,78.844,78.9068,78.8335,78.8701,11061.4763
2013-03-07 14:15:00,150.66,150.67,150.57,150.6,11699.638374813869,78.8754,78.8806,78.8283,78.844,11699.6384
2013-03-07 14:20:00,150.61,150.64,150.57,150.57,7551.584769198042,78.8492,78.8649,78.8283,78.8283,7551.5848
2013-03-07 14:25:00,150.55,150.58,150.54,150.56,11380.557328228037,78.8178,78.8335,78.8126,78.823,11380.5573
2013-03-07 14:30:00,150.57,150.58,150.44,150.54,16804.93512018719,78.8283,78.8335,78.7602,78.8126,16804.9351
2013-03-07 14:35:00,150.54,150.7,150.5,150.67,9146.990002127206,78.8126,78.8963,78.7916,78.8806,9146.99
2013-03-07 14:40:00,150.67,150.67,150.58,150.63,5637.098489683045,78.8806,78.8806,78.8335,78.8597,5637.0985
2013-03-07 14:45:00,150.63,150.65,150.58,150.63,5956.179536268878,78.8597,78.8701,78.8335,78.8597,5956.1795
2013-03-07 14:50:00,150.61,150.69,150.6,150.61,7019.78302488832,78.8492,78.8911,78.844,78.8492,7019.783
2013-03-07 14:55:00,150.62,150.67,150.54,150.55,10636.034886194426,78.8544,78.8806,78.8126,78.8178,10636.0349
2013-03-07 15:00:00,150.55,150.62,150.54,150.57,11699.638374813869,78.8178,78.8544,78.8126,78.8283,11699.6384
2013-03-07 15:05:00,150.6,150.67,150.54,150.56,17549.4575622208,78.844,78.8806,78.8126,78.823,17549.4576
2013-03-07 15:10:00,150.58,150.61,150.55,150.61,13507.76430546692,78.8335,78.8492,78.8178,78.8492,13507.7643
2013-03-07 15:15:00,150.61,150.64,150.54,150.57,12869.602212295256,78.8492,78.8649,78.8126,78.8283,12869.6022
2013-03-07 15:20:00,150.57,150.57,150.5,150.51,14571.367794086362,78.8283,78.8283,78.7916,78.7969,14571.3678
2013-03-07 15:25:00,150.51,150.54,150.5,150.53,12550.521165709422,78.7969,78.8126,78.7916,78.8073,12550.5212
2013-03-07 15:30:00,150.52,150.58,150.52,150.54,23399.276749627734,78.8021,78.8335,78.8021,78.8126,23399.2767
2013-03-07 15:35:00,150.54,150.57,150.48,150.51,29249.095937034668,78.8126,78.8283,78.7811,78.7969,29249.0959
2013-03-07 15:40:00,150.51,150.53,150.46,150.48,20208.46628376941,78.7969,78.8073,78.7707,78.7811,20208.4663
2013-03-07 15:45:00,150.47,150.47,150.34,150.36,43501.3826845352,78.7759,78.7759,78.7079,78.7183,43501.3827
2013-03-07 15:50:00,150.35,150.38,150.22,150.24,73388.64071474153,78.7131,78.7288,78.645,78.6555,73388.6407
2013-03-07 15:55:00,150.24,150.53,150.18,150.45,200914.69900021268,78.6555,78.8073,78.6241,78.7654,200914.699
2013-03-08 09:30:00,150.74,150.75,150.53,150.62,23186.556051903848,78.9173,78.9225,78.8073,78.8544,23186.5561
2013-03-08 09:35:00,150.62,150.71,150.11,150.11,22442.03360987024,78.8544,78.9016,78.5874,78.5874,22442.0336
2013-03-08 09:40:00,150.09,150.12,149.57,149.82,18825.78174856413,78.577,78.5927,78.3047,78.4356,18825.7817
2013-03-08 09:45:00,149.87,150.01,149.25,149.3,44458.6258242927,78.4618,78.5351,78.1372,78.1634,44458.6258
2013-03-08 09:50:00,149.3,149.62,149.23,149.28,19144.86279514997,78.1634,78.3309,78.1267,78.1529,19144.8628
2013-03-08 09:55:00,149.3,149.44,148.91,149.35,14677.728142948306,78.1634,78.2367,77.9592,78.1896,14677.7281
2013-03-08 10:00:00,149.36,149.44,149.06,149.13,24888.321633694955,78.1948,78.2367,78.0377,78.0744,24888.3216
2013-03-08 10:05:00,149.13,149.31,148.94,149.3,22442.03360987024,78.0744,78.1686,77.9749,78.1634,22442.0336
2013-03-08 10:10:00,149.32,149.32,148.57,148.81,32758.987449478827,78.1738,78.1738,77.7812,77.9068,32758.9874
2013-03-08 10:15:00,148.82,149.07,148.82,149.02,12444.160816847478,77.9121,78.043,77.9121,78.0168,12444.1608
2013-03-08 10:20:00,149.08,149.28,149.02,149.27,6487.9812805786,78.0482,78.1529,78.0168,78.1477,6487.9813
2013-03-08 10:25:00,149.18,149.37,149.04,149.34,17017.65581791108,78.1006,78.2,78.0273,78.1843,17017.6558
2013-03-08 10:30:00,149.37,149.54,149.37,149.54,11167.836630504144,78.2,78.289,78.2,78.289,11167.8366
2013-03-08 10:35:00,149.52,149.6,149.36,149.43,13826.845352052753,78.2786,78.3204,78.1948,78.2314,13826.8454
2013-03-08 10:40:00,149.4,149.56,149.32,149.52,19889.38523718357,78.2157,78.2995,78.1738,78.2786,19889.3852
2013-03-08 10:45:00,149.52,149.57,149.21,149.44,19144.86279514997,78.2786,78.3047,78.1163,78.2367,19144.8628
2013-03-08 10:50:00,149.49,149.73,149.47,149.54,35417.99617102744,78.2628,78.3885,78.2524,78.289,35417.9962
2013-03-08 10:55:00,149.54,149.61,149.49,149.58,8508.82790895554,78.289,78.3257,78.2628,78.31,8508.8279
2013-03-08 11:00:00,149.61,149.61,149.32,149.44,20633.907679217184,78.3257,78.3257,78.1738,78.2367,20633.9077
2013-03-08 11:05:00,149.47,149.79,149.44,149.75,13401.403956604976,78.2524,78.4199,78.2367,78.399,13401.404
2013-03-08 11:10:00,149.76,149.82,149.61,149.73,24675.600935971062,78.4042,78.4356,78.3257,78.3885,24675.6009
2013-03-08 11:15:00,149.72,149.82,149.7,149.7,8189.746862369707,78.3833,78.4356,78.3728,78.3728,8189.7469
2013-03-08 11:20:00,149.74,149.83,149.61,149.61,17230.37651563497,78.3937,78.4409,78.3257,78.3257,17230.3765
2013-03-08 11:25:00,149.66,149.76,149.65,149.7,9572.431397574985,78.3519,78.4042,78.3466,78.3728,9572.4314
2013-03-08 11:30:00,149.67,149.78,149.67,149.76,12125.079770261644,78.3571,78.4147,78.3571,78.4042,12125.0798
2013-03-08 11:35:00,149.75,149.83,149.69,149.77,9891.512444160817,78.399,78.4409,78.3676,78.4094,9891.5124
2013-03-08 11:40:00,149.79,149.92,149.79,149.88,17762.17825994469,78.4199,78.488,78.4199,78.467,17762.1783
2013-03-08 11:45:00,149.87,149.88,149.53,149.81,21059.34907466496,78.4618,78.467,78.2838,78.4304,21059.3491
2013-03-08 11:50:00,149.84,149.89,149.76,149.89,4786.215698787491,78.4461,78.4723,78.4042,78.4723,4786.2157
2013-03-08 11:55:00,149.91,149.95,149.8,149.91,9572.431397574985,78.4827,78.5037,78.4251,78.4827,9572.4314
2013-03-08 12:00:00,149.95,149.95,149.85,149.89,3828.972559029993,78.5037,78.5037,78.4513,78.4723,3828.9726
2013-03-08 12:05:00,149.92,149.94,149.87,149.9,6168.900233992767,78.488,78.4984,78.4618,78.4775,6168.9002
2013-03-08 12:10:00,149.91,149.91,149.5,149.6,15528.61093384386,78.4827,78.4827,78.2681,78.3204,15528.6109
2013-03-08 12:15:00,149.58,149.65,149.57,149.6,4786.215698787491,78.31,78.3466,78.3047,78.3204,4786.2157
2013-03-08 12:20:00,149.59,149.63,149.59,149.6,3828.972559029993,78.3152,78.3361,78.3152,78.3204,3828.9726
2013-03-08 12:25:00,149.61,149.64,149.44,149.52,8934.269304403317,78.3257,78.3414,78.2367,78.2786,8934.2693
2013-03-08 12:30:00,149.51,149.57,149.46,149.51,8402.467560093595,78.2733,78.3047,78.2471,78.2733,8402.4676
2013-03-08 12:35:00,149.51,149.59,149.49,149.57,8402.467560093595,78.2733,78.3152,78.2628,78.3047,8402.4676
2013-03-08 12:40:00,149.59,149.59,149.44,149.45,10210.593490746647,78.3152,78.3152,78.2367,78.2419,10210.5935
2013-03-08 12:45:00,149.46,149.49,149.42,149.45,8189.746862369707,78.2471,78.2628,78.2262,78.2419,8189.7469
2013-03-08 12:50:00,149.45,149.55,149.45,149.54,5424.377791959157,78.2419,78.2943,78.2419,78.289,5424.3778
2013-03-08 12:55:00,149.55,149.6,149.49,149.51,5743.45883854499,78.2943,78.3204,78.2628,78.2733,5743.4588
2013-03-08 13:00:00,149.5,149.52,149.44,149.46,5424.377791959157,78.2681,78.2786,78.2367,78.2471,5424.3778
2013-03-08 13:05:00,149.47,149.54,149.47,149.54,3509.89151244416,78.2524,78.289,78.2524,78.289,3509.8915
2013-03-08 13:10:00,149.54,149.59,149.53,149.54,4998.93639651138,78.289,78.3152,78.2838,78.289,4998.9364
2013-03-08 13:15:00,149.54,149.69,149.52,149.62,7977.026164645818,78.289,78.3676,78.2786,78.3309,7977.0262
2013-03-08 13:20:00,149.63,149.88,149.61,149.88,22016.59221442246,78.3361,78.467,78.3257,78.467,22016.5922
2013-03-08 13:25:00,149.89,150.06,149.89,150.02,39778.77047436715,78.4723,78.5613,78.4723,78.5403,39778.7705
2013-03-08 13:30:00,150.02,150.08,150.0,150.08,27653.690704105506,78.5403,78.5717,78.5299,78.5717,27653.6907
2013-03-08 13:35:00,150.07,150.18,150.07,150.18,7657.945118059986,78.5665,78.6241,78.5665,78.6241,7657.9451
2013-03-08 13:40:00,150.18,150.22,150.1,150.14,21165.709423526907,78.6241,78.645,78.5822,78.6031,21165.7094
2013-03-08 13:45:00,150.13,150.22,150.13,150.2,10423.314188470536,78.5979,78.645,78.5979,78.6346,10423.3142
2013-03-08 13:50:00,150.21,150.22,150.12,150.13,23718.357796213568,78.6398,78.645,78.5927,78.5979,23718.3578
2013-03-08 13:55:00,150.12,150.12,150.08,150.08,4254.41395447777,78.5927,78.5927,78.5717,78.5717,4254.414
2013-03-08 14:00:00,150.08,150.17,150.08,150.15,21803.87151669857,78.5717,78.6189,78.5717,78.6084,21803.8715
2013-03-08 14:05:00,150.17,150.43,150.17,150.43,44139.54477770686,78.6189,78.755,78.6189,78.755,44139.5448
2013-03-08 14:10:00,150.43,150.44,150.39,150.42,44139.54477770686,78.755,78.7602,78.734,78.7497,44139.5448
2013-03-08 14:15:00,150.42,150.46,150.4,150.43,58285.47117634545,78.7497,78.7707,78.7393,78.755,58285.4712
2013-03-08 14:20:00,150.43,150.45,150.42,150.42,7657.945118059986,78.755,78.7654,78.7497,78.7497,7657.9451
2013-03-08 14:25:00,150.43,150.49,150.42,150.48,17124.016166773024,78.755,78.7864,78.7497,78.7811,17124.0162
2013-03-08 14:30:00,150.48,150.48,150.42,150.45,9253.350350989149,78.7811,78.7811,78.7497,78.7654,9253.3504
2013-03-08 14:35:00,150.45,150.49,150.42,150.47,14465.007445224415,78.7654,78.7864,78.7497,78.7759,14465.0074
2013-03-08 14:40:00,150.49,150.49,150.4,150.43,14996.80918953414,78.7864,78.7864,78.7393,78.755,14996.8092
2013-03-08 14:45:00,150.43,150.43,150.3,150.3,6913.422676026376,78.755,78.755,78.6869,78.6869,6913.4227
2013-03-08 14:50:00,150.33,150.37,150.23,150.24,13614.124654328863,78.7026,78.7236,78.6503,78.6555,13614.1247
2013-03-08 14:55:00,150.24,150.3,150.23,150.25,14890.448840672196,78.6555,78.6869,78.6503,78.6607,14890.4488
2013-03-08 15:00:00,150.26,150.29,150.17,150.22,10529.67453733248,78.666,78.6817,78.6189,78.645,10529.6745
2013-03-08 15:05:00,150.23,150.24,150.2,150.22,6487.9812805786,78.6503,78.6555,78.6346,78.645,6487.9813
2013-03-08 15:10:00,150.24,150.25,150.23,150.25,14358.647096362474,78.6555,78.6607,78.6503,78.6607,14358.6471
2013-03-08 15:15:00,150.24,150.27,150.24,150.27,12444.160816847478,78.6555,78.6712,78.6555,78.6712,12444.1608
2013-03-08 15:20:00,150.27,150.27,150.09,150.1,18613.06105084024,78.6712,78.6712,78.577,78.5822,18613.0611
2013-03-08 15:25:00,150.1,150.12,150.07,150.1,15741.33163156775,78.5822,78.5927,78.5665,78.5822,15741.3316
2013-03-08 15:30:00,150.1,150.11,150.02,150.08,18825.78174856413,78.5822,78.5874,78.5403,78.5717,18825.7817
2013-03-08 15:35:00,150.08,150.11,150.04,150.1,17868.538608806633,78.5717,78.5874,78.5508,78.5822,17868.5386
2013-03-08 15:40:00,150.11,150.16,150.08,150.12,20846.62837694108,78.5874,78.6136,78.5717,78.5927,20846.6284
2013-03-08 15:45:00,150.16,150.22,150.11,150.18,36907.041055094654,78.6136,78.645,78.5874,78.6241,36907.0411
2013-03-08 15:50:00,150.18,150.18,150.04,150.04,30738.14082110189,78.6241,78.6241,78.5508,78.5508,30738.1408
2013-03-08 15:55:00,150.07,150.44,149.94,150.43,227398.4258668368,78.5665,78.7602,78.4984,78.755,227398.4259
2013-03-11 09:30:00,150.42,150.49,150.23,150.42,23292.91640076579,78.7497,78.7864,78.6503,78.7497,23292.9164
2013-03-11 09:35:00,150.47,150.48,150.13,150.16,32652.627100616886,78.7759,78.7811,78.5979,78.6136,32652.6271
2013-03-11 09:40:00,150.14,150.16,149.8,149.93,11699.638374813869,78.6031,78.6136,78.4251,78.4932,11699.6384
2013-03-11 09:45:00,149.92,150.08,149.9,150.07,21803.87151669857,78.488,78.5717,78.4775,78.5665,21803.8715
2013-03-11 09:50:00,150.06,150.09,149.94,149.96,20208.46628376941,78.5613,78.577,78.4984,78.5089,20208.4663
2013-03-11 09:55:00,149.95,150.05,149.81,149.99,11805.998723675812,78.5037,78.556,78.4304,78.5246,11805.9987
2013-03-11 10:00:00,149.98,150.23,149.98,150.14,16804.93512018719,78.5194,78.6503,78.5194,78.6031,16804.9351
2013-03-11 10:05:00,150.17,150.33,150.13,150.21,13188.683258881088,78.6189,78.7026,78.5979,78.6398,13188.6833
2013-03-11 10:10:00,150.19,150.23,150.07,150.19,8615.188257817485,78.6293,78.6503,78.5665,78.6293,8615.1883
2013-03-11 10:15:00,150.22,150.34,150.16,150.33,19038.50244628802,78.645,78.7079,78.6136,78.7026,19038.5024
2013-03-11 10:20:00,150.35,150.38,150.26,150.3,17974.898957668578,78.7131,78.7288,78.666,78.6869,17974.899
2013-03-11 10:25:00,150.3,150.3,150.16,150.17,50733.88640714741,78.6869,78.6869,78.6136,78.6189,50733.8864
2013-03-11 10:30:00,150.17,150.38,150.13,150.38,10104.233141884704,78.6189,78.7288,78.5979,78.7288,10104.2331
2013-03-11 10:35:00,150.38,150.56,150.36,150.49,21910.23186556052,78.7288,78.823,78.7183,78.7864,21910.2319
2013-03-11 10:40:00,150.54,150.54,150.34,150.37,22335.67326100829,78.8126,78.8126,78.7079,78.7236,22335.6733
2013-03-11 10:45:00,150.4,150.55,150.38,150.53,13401.403956604976,78.7393,78.8178,78.7288,78.8073,13401.404
2013-03-11 10:50:00,150.55,150.58,150.44,150.44,13295.043607743031,78.8178,78.8335,78.7602,78.7602,13295.0436
2013-03-11 10:55:00,150.44,150.54,150.38,150.43,13614.124654328863,78.7602,78.8126,78.7288,78.755,13614.1247
2013-03-11 11:00:00,150.45,150.48,150.38,150.43,8508.82790895554,78.7654,78.7811,78.7288,78.755,8508.8279
2013-03-11 11:05:00,150.48,150.64,150.47,150.55,14890.448840672196,78.7811,78.8649,78.7759,78.8178,14890.4488
2013-03-11 11:10:00,150.52,150.64,150.52,150.6,14784.088491810253,78.8021,78.8649,78.8021,78.844,14784.0885
2013-03-11 11:15:00,150.61,150.69,150.61,150.65,8615.188257817485,78.8492,78.8911,78.8492,78.8701,8615.1883
2013-03-11 11:20:00,150.68,150.7,150.57,150.58,5956.179536268878,78.8859,78.8963,78.8283,78.8335,5956.1795
2013-03-11 11:25:00,150.59,150.66,150.56,150.57,10955.115932780258,78.8387,78.8754,78.823,78.8283,10955.1159
2013-03-11 11:30:00,150.54,150.62,150.47,150.62,6807.062327164432,78.8126,78.8544,78.7759,78.8544,6807.0623
2013-03-11 11:35:00,150.62,150.65,150.58,150.61,6913.422676026376,78.8544,78.8701,78.8335,78.8492,6913.4227
2013-03-11 11:40:00,150.6,150.74,150.6,150.69,6062.539885130822,78.844,78.9173,78.844,78.8911,6062.5399
2013-03-11 11:45:00,150.68,150.7,150.64,150.66,4148.053605615826,78.8859,78.8963,78.8649,78.8754,4148.0536
2013-03-11 11:50:00,150.65,150.78,150.63,150.77,8615.188257817485,78.8701,78.9382,78.8597,78.933,8615.1883
2013-03-11 11:55:00,150.77,150.78,150.56,150.62,6700.701978302488,78.933,78.9382,78.823,78.8544,6700.702
2013-03-11 12:00:00,150.6,150.7,150.56,150.69,11805.998723675812,78.844,78.8963,78.823,78.8911,11805.9987
2013-03-11 12:05:00,150.71,150.77,150.71,150.71,6913.422676026376,78.9016,78.933,78.9016,78.9016,6913.4227
2013-03-11 12:10:00,150.72,150.74,150.65,150.73,4892.576047649435,78.9068,78.9173,78.8701,78.912,4892.576
2013-03-11 12:15:00,150.71,150.75,150.69,150.73,2978.089768134439,78.9016,78.9225,78.8911,78.912,2978.0898
2013-03-11 12:20:00,150.76,150.76,150.7,150.71,5637.098489683045,78.9277,78.9277,78.8963,78.9016,5637.0985
2013-03-11 12:25:00,150.7,150.71,150.67,150.7,4041.6932567538815,78.8963,78.9016,78.8806,78.8963,4041.6933
2013-03-11 12:30:00,150.68,150.71,150.66,150.7,7445.224420336098,78.8859,78.9016,78.8754,78.8963,7445.2244
2013-03-11 12:35:00,150.72,150.74,150.69,150.74,3722.612210168049,78.9068,78.9173,78.8911,78.9173,3722.6122
2013-03-11 12:40:00,150.76,150.78,150.67,150.67,7551.584769198042,78.9277,78.9382,78.8806,78.8806,7551.5848
2013-03-11 12:45:00,150.67,150.77,150.67,150.71,7445.224420336098,78.8806,78.933,78.8806,78.9016,7445.2244
2013-03-11 12:50:00,150.7,150.7,150.62,150.65,2446.2880238247176,78.8963,78.8963,78.8544,78.8701,2446.288
2013-03-11 12:55:00,150.61,150.79,150.61,150.79,4467.134652201658,78.8492,78.9434,78.8492,78.9434,4467.1347
2013-03-11 13:00:00,150.8,150.81,150.75,150.77,4254.41395447777,78.9487,78.9539,78.9225,78.933,4254.414
2013-03-11 13:05:00,150.72,150.76,150.7,150.76,2446.2880238247176,78.9068,78.9277,78.8963,78.9277,2446.288
2013-03-11 13:10:00,150.76,150.86,150.74,150.81,5956.179536268878,78.9277,78.9801,78.9173,78.9539,5956.1795
2013-03-11 13:15:00,150.78,150.84,150.78,150.84,4998.93639651138,78.9382,78.9696,78.9382,78.9696,4998.9364
2013-03-11 13:20:00,150.83,150.89,150.79,150.87,8083.386513507763,78.9644,78.9958,78.9434,78.9853,8083.3865
2013-03-11 13:25:00,150.86,150.9,150.82,150.86,6913.422676026376,78.9801,79.001,78.9591,78.9801,6913.4227
2013-03-11 13:30:00,150.88,150.95,150.86,150.93,10104.233141884704,78.9906,79.0272,78.9801,79.0167,10104.2331
2013-03-11 13:35:00,150.92,150.99,150.9,150.92,10104.233141884704,79.0115,79.0481,79.001,79.0115,10104.2331
2013-03-11 13:40:00,150.9,150.9,150.79,150.81,7870.665815783875,79.001,79.001,78.9434,78.9539,7870.6658
2013-03-11 13:45:00,150.8,150.82,150.73,150.75,9466.071048713038,78.9487,78.9591,78.912,78.9225,9466.071
2013-03-11 13:50:00,150.77,150.8,150.7,150.7,7977.026164645818,78.933,78.9487,78.8963,78.8963,7977.0262
2013-03-11 13:55:00,150.7,150.75,150.7,150.72,4360.774303339715,78.8963,78.9225,78.8963,78.9068,4360.7743
2013-03-11 14:00:00,150.7,150.78,150.67,150.76,8934.269304403317,78.8963,78.9382,78.8806,78.9277,8934.2693
2013-03-11 14:05:00,150.78,150.78,150.65,150.7,6275.260582854711,78.9382,78.9382,78.8701,78.8963,6275.2606
2013-03-11 14:10:00,150.72,150.8,150.7,150.78,9146.990002127206,78.9068,78.9487,78.8963,78.9382,9146.99
2013-03-11 14:15:00,150.78,150.88,150.75,150.87,10955.115932780258,78.9382,78.9906,78.9225,78.9853,10955.1159
2013-03-11 14:20:00,150.89,151.04,150.88,151.02,14571.367794086362,78.9958,79.0743,78.9906,79.0639,14571.3678
2013-03-11 14:25:00,151.01,151.01,150.83,150.83,10636.034886194426,79.0586,79.0586,78.9644,78.9644,10636.0349
2013-03-11 14:30:00,150.82,150.83,150.62,150.64,10742.395235056369,78.9591,78.9644,78.8544,78.8649,10742.3952
2013-03-11 14:35:00,150.64,150.77,150.63,150.75,5956.179536268878,78.8649,78.933,78.8597,78.9225,5956.1795
2013-03-11 14:40:00,150.75,150.79,150.7,150.73,4467.134652201658,78.9225,78.9434,78.8963,78.912,4467.1347
2013-03-11 14:45:00,150.71,150.92,150.71,150.89,13295.043607743031,78.9016,79.0115,78.9016,78.9958,13295.0436
2013-03-11 14:50:00,150.89,150.89,150.85,150.88,7338.864071474153,78.9958,78.9958,78.9749,78.9906,7338.8641
2013-03-11 14:55:00,150.89,150.9,150.83,150.89,6594.341629440543,78.9958,79.001,78.9644,78.9958,6594.3416
2013-03-11 15:00:00,150.9,150.9,150.79,150.8,9785.15209529887,79.001,79.001,78.9434,78.9487,9785.1521
2013-03-11 15:05:00,150.79,150.93,150.75,150.92,8508.82790895554,78.9434,79.0167,78.9225,79.0115,8508.8279
2013-03-11 15:10:00,150.92,151.05,150.87,150.91,15209.529887258028,79.0115,79.0796,78.9853,79.0063,15209.5299
2013-03-11 15:15:00,150.89,150.97,150.81,150.97,10848.755583918311,78.9958,79.0377,78.9539,79.0377,10848.7556
2013-03-11 15:20:00,150.97,150.99,150.87,150.9,13295.043607743031,79.0377,79.0481,78.9853,79.001,13295.0436
2013-03-11 15:25:00,150.89,150.89,150.71,150.8,20740.26802807913,78.9958,78.9958,78.9016,78.9487,20740.268
2013-03-11 15:30:00,150.83,150.84,150.53,150.57,22442.03360987024,78.9644,78.9696,78.8073,78.8283,22442.0336
2013-03-11 15:35:00,150.56,150.62,150.49,150.5,14358.647096362474,78.823,78.8544,78.7864,78.7916,14358.6471
2013-03-11 15:40:00,150.48,150.55,150.45,150.5,32758.987449478827,78.7811,78.8178,78.7654,78.7916,32758.9874
2013-03-11 15:45:00,150.53,150.63,150.51,150.6,26483.72686662412,78.8073,78.8597,78.7969,78.844,26483.7269
2013-03-11 15:50:00,150.61,150.63,150.55,150.6,39991.49117209104,78.8492,78.8597,78.8178,78.844,39991.4912
2013-03-11 15:55:00,150.6,151.4,150.57,151.38,206977.2388853435,78.844,79.2628,78.8283,79.2523,206977.2389
2013-03-12 09:30:00,151.11,151.3,150.93,151.22,10210.593490746647,79.111,79.2104,79.0167,79.1686,10210.5935
2013-03-12 09:35:00,151.19,151.3,150.8,150.8,2765.36907041055,79.1529,79.2104,78.9487,78.9487,2765.3691
2013-03-12 09:40:00,150.89,150.89,150.34,150.37,7338.864071474153,78.9958,78.9958,78.7079,78.7236,7338.8641
2013-03-12 09:45:00,150.4,150.42,150.1,150.24,23824.718145075512,78.7393,78.7497,78.5822,78.6555,23824.7181
2013-03-12 09:50:00,150.24,150.46,150.2,150.33,26696.447564348007,78.6555,78.7707,78.6346,78.7026,26696.4476
2013-03-12 09:55:00,150.29,150.34,150.1,150.27,14571.367794086362,78.6817,78.7079,78.5822,78.6712,14571.3678
2013-03-12 10:00:00,150.27,150.47,150.21,150.4,13720.485003190808,78.6712,78.7759,78.6398,78.7393,13720.485
2013-03-12 10:05:00,150.43,150.73,150.43,150.67,6381.620931716655,78.755,78.912,78.755,78.8806,6381.6209
2013-03-12 10:10:00,150.64,150.8,150.55,150.55,7019.78302488832,78.8649,78.9487,78.8178,78.8178,7019.783
2013-03-12 10:15:00,150.53,150.7,150.53,150.7,3403.531163582216,78.8073,78.8963,78.8073,78.8963,3403.5312
2013-03-12 10:20:00,150.72,150.97,150.72,150.83,5105.296745373324,78.9068,79.0377,78.9068,78.9644,5105.2967
2013-03-12 10:25:00,150.82,150.98,150.82,150.92,5424.377791959157,78.9591,79.0429,78.9591,79.0115,5424.3778
2013-03-12 10:30:00,150.94,151.06,150.92,151.06,4041.6932567538815,79.022,79.0848,79.0115,79.0848,4041.6933
2013-03-12 10:35:00,151.03,151.03,150.8,150.83,3297.170814720272,79.0691,79.0691,78.9487,78.9644,3297.1708
2013-03-12 10:40:00,150.83,150.95,150.73,150.95,5530.738140821101,78.9644,79.0272,78.912,79.0272,5530.7381
2013-03-12 10:45:00,150.93,151.06,150.88,151.0,5743.45883854499,79.0167,79.0848,78.9906,79.0534,5743.4588
2013-03-12 10:50:00,150.98,151.15,150.83,151.1,6487.9812805786,79.0429,79.1319,78.9644,79.1057,6487.9813
2013-03-12 10:55:00,151.11,151.11,150.79,150.87,9785.15209529887,79.111,79.111,78.9434,78.9853,9785.1521
2013-03-12 11:00:00,150.82,150.86,150.65,150.65,12444.160816847478,78.9591,78.9801,78.8701,78.8701,12444.1608
2013-03-12 11:05:00,150.61,150.69,150.55,150.67,8934.269304403317,78.8492,78.8911,78.8178,78.8806,8934.2693
2013-03-12 11:10:00,150.55,150.56,150.45,150.51,18719.421399702187,78.8178,78.823,78.7654,78.7969,18719.4214
2013-03-12 11:15:00,150.52,150.58,150.52,150.56,8827.908955541372,78.8021,78.8335,78.8021,78.823,8827.909
2013-03-12 11:20:00,150.55,150.56,150.48,150.55,6913.422676026376,78.8178,78.823,78.7811,78.8178,6913.4227
2013-03-12 11:25:00,150.57,150.6,150.48,150.58,6168.900233992767,78.8283,78.844,78.7811,78.8335,6168.9002
2013-03-12 11:30:00,150.59,150.65,150.47,150.51,4467.134652201658,78.8387,78.8701,78.7759,78.7969,4467.1347
2013-03-12 11:35:00,150.48,150.57,150.43,150.53,5849.819187406933,78.7811,78.8283,78.755,78.8073,5849.8192
2013-03-12 11:40:00,150.45,150.5,150.39,150.44,11167.836630504144,78.7654,78.7916,78.734,78.7602,11167.8366
2013-03-12 11:45:00,150.44,150.52,150.3,150.52,20633.907679217184,78.7602,78.8021,78.6869,78.8021,20633.9077
2013-03-12 11:50:00,150.51,150.53,150.42,150.48,8827.908955541372,78.7969,78.8073,78.7497,78.7811,8827.909
2013-03-12 11:55:00,150.48,150.71,150.46,150.62,14039.56604977664,78.7811,78.9016,78.7707,78.8544,14039.566
2013-03-12 12:00:00,150.63,150.64,150.6,150.6,13507.76430546692,78.8597,78.8649,78.844,78.844,13507.7643
2013-03-12 12:05:00,150.6,150.61,150.51,150.54,18187.619655392467,78.844,78.8492,78.7969,78.8126,18187.6197
2013-03-12 12:10:00,150.54,150.57,150.4,150.42,12869.602212295256,78.8126,78.8283,78.7393,78.7497,12869.6022
2013-03-12 12:15:00,150.39,150.56,150.38,150.47,9785.15209529887,78.734,78.823,78.7288,78.7759,9785.1521
2013-03-12 12:20:00,150.43,150.46,150.38,150.46,3509.89151244416,78.755,78.7707,78.7288,78.7707,3509.8915
2013-03-12 12:25:00,150.47,150.54,150.42,150.45,4360.774303339715,78.7759,78.8126,78.7497,78.7654,4360.7743
2013-03-12 12:30:00,150.52,150.52,150.43,150.43,4998.93639651138,78.8021,78.8021,78.755,78.755,4998.9364
2013-03-12 12:35:00,150.4,150.42,150.31,150.31,7232.503722612209,78.7393,78.7497,78.6921,78.6921,7232.5037
2013-03-12 12:40:00,150.31,150.43,150.23,150.43,12444.160816847478,78.6921,78.755,78.6503,78.755,12444.1608
2013-03-12 12:45:00,150.44,150.47,150.31,150.31,7977.026164645818,78.7602,78.7759,78.6921,78.6921,7977.0262
2013-03-12 12:50:00,150.36,150.44,150.32,150.43,3828.972559029993,78.7183,78.7602,78.6974,78.755,3828.9726
2013-03-12 12:55:00,150.42,150.52,150.41,150.51,14252.28674750053,78.7497,78.8021,78.7445,78.7969,14252.2867
2013-03-12 13:00:00,150.48,150.53,150.35,150.35,4254.41395447777,78.7811,78.8073,78.7131,78.7131,4254.414
2013-03-12 13:05:00,150.37,150.45,150.35,150.38,9359.710699851094,78.7236,78.7654,78.7131,78.7288,9359.7107
2013-03-12 13:10:00,150.38,150.41,150.32,150.4,4573.495001063603,78.7288,78.7445,78.6974,78.7393,4573.495
2013-03-12 13:15:00,150.44,150.44,150.28,150.29,6275.260582854711,78.7602,78.7602,78.6764,78.6817,6275.2606
2013-03-12 13:20:00,150.31,150.37,150.31,150.37,2339.9276749627734,78.6921,78.7236,78.6921,78.7236,2339.9277
2013-03-12 13:25:00,150.38,150.4,150.19,150.22,18400.34035311636,78.7288,78.7393,78.6293,78.645,18400.3404
2013-03-12 13:30:00,150.23,150.23,150.09,150.14,11593.278025951924,78.6503,78.6503,78.577,78.6031,11593.278
2013-03-12 13:35:00,150.13,150.24,150.13,150.19,3935.332907891937,78.5979,78.6555,78.5979,78.6293,3935.3329
2013-03-12 13:40:00,150.19,150.2,150.11,150.2,9040.62965326526,78.6293,78.6346,78.5874,78.6346,9040.6297
2013-03-12 13:45:00,150.21,150.25,150.02,150.05,11699.638374813869,78.6398,78.6607,78.5403,78.556,11699.6384
2013-03-12 13:50:00,150.06,150.19,150.06,150.08,8189.746862369707,78.5613,78.6293,78.5613,78.5717,8189.7469
2013-03-12 13:55:00,150.06,150.07,149.97,150.07,10316.953839608592,78.5613,78.5665,78.5141,78.5665,10316.9538
2013-03-12 14:00:00,150.07,150.09,150.03,150.08,9359.710699851094,78.5665,78.577,78.5456,78.5717,9359.7107
2013-03-12 14:05:00,150.07,150.08,150.04,150.08,13614.124654328863,78.5665,78.5717,78.5508,78.5717,13614.1247
2013-03-12 14:10:00,150.08,150.08,149.91,150.06,12763.24186343331,78.5717,78.5717,78.4827,78.5613,12763.2419
2013-03-12 14:15:00,150.04,150.08,150.02,150.07,8721.54860667943,78.5508,78.5717,78.5403,78.5665,8721.5486
2013-03-12 14:20:00,150.07,150.16,150.02,150.03,11167.836630504144,78.5665,78.6136,78.5403,78.5456,11167.8366
2013-03-12 14:25:00,150.04,150.05,149.96,149.96,13826.845352052753,78.5508,78.556,78.5089,78.5089,13826.8454
2013-03-12 14:30:00,149.96,149.98,149.91,149.96,20952.988725803018,78.5089,78.5194,78.4827,78.5089,20952.9887
2013-03-12 14:35:00,149.95,150.0,149.88,149.89,17443.09721335886,78.5037,78.5299,78.467,78.4723,17443.0972
2013-03-12 14:40:00,149.9,150.0,149.88,149.96,13082.322910019142,78.4775,78.5299,78.467,78.5089,13082.3229
2013-03-12 14:45:00,149.96,149.98,149.85,149.91,12018.7194213997,78.5089,78.5194,78.4513,78.4827,12018.7194
2013-03-12 14:50:00,149.92,149.94,149.87,149.88,6807.062327164432,78.488,78.4984,78.4618,78.467,6807.0623
2013-03-12 14:55:00,149.87,149.87,149.76,149.78,17017.65581791108,78.4618,78.4618,78.4042,78.4147,17017.6558
2013-03-12 15:00:00,149.78,149.88,149.78,149.86,15422.250584981915,78.4147,78.467,78.4147,78.4566,15422.2506
2013-03-12 15:05:00,149.87,149.98,149.79,149.81,9253.350350989149,78.4618,78.5194,78.4199,78.4304,9253.3504
2013-03-12 15:10:00,149.81,149.97,149.8,149.97,16698.574771325246,78.4304,78.5141,78.4251,78.5141,16698.5748
2013-03-12 15:15:00,149.99,150.09,149.98,150.09,14465.007445224415,78.5246,78.577,78.5194,78.577,14465.0074
2013-03-12 15:20:00,150.08,150.09,150.02,150.02,21803.87151669857,78.5717,78.577,78.5403,78.5403,21803.8715
2013-03-12 15:25:00,150.01,150.03,149.9,149.96,25420.123378004675,78.5351,78.5456,78.4775,78.5089,25420.1234
2013-03-12 15:30:00,149.96,149.99,149.88,149.95,32439.906402893,78.5089,78.5246,78.467,78.5037,32439.9064
2013-03-12 15:35:00,149.95,149.99,149.93,149.97,21697.511167836627,78.5037,78.5246,78.4932,78.5141,21697.5112
2013-03-12 15:40:00,149.98,149.98,149.91,149.91,20633.907679217184,78.5194,78.5194,78.4827,78.4827,20633.9077
2013-03-12 15:45:00,149.91,150.03,149.87,149.94,34460.75303126994,78.4827,78.5456,78.4618,78.4984,34460.753
2013-03-12 15:50:00,149.94,150.15,149.94,150.07,43395.02233567325,78.4984,78.6084,78.4984,78.5665,43395.0223
2013-03-12 15:55:00,150.06,150.08,149.87,149.96,106147.62816422035,78.5613,78.5717,78.4618,78.5089,106147.6282
2013-03-13 09:30:00,150.33,150.81,150.33,150.68,13720.485003190808,78.7026,78.9539,78.7026,78.8859,13720.485
2013-03-13 09:35:00,150.73,150.73,149.75,149.81,7551.584769198042,78.912,78.912,78.399,78.4304,7551.5848
2013-03-13 09:40:00,149.76,149.76,149.46,149.68,7126.143373750265,78.4042,78.4042,78.2471,78.3623,7126.1434
2013-03-13 09:45:00,149.65,149.81,149.51,149.77,14996.80918953414,78.3466,78.4304,78.2733,78.4094,14996.8092
2013-03-13 09:50:00,149.8,150.25,149.68,150.03,7019.78302488832,78.4251,78.6607,78.3623,78.5456,7019.783
2013-03-13 09:55:00,150.02,150.03,149.86,149.91,4254.41395447777,78.5403,78.5456,78.4566,78.4827,4254.414
2013-03-13 10:00:00,149.94,149.97,149.76,149.93,4998.93639651138,78.4984,78.5141,78.4042,78.4932,4998.9364
2013-03-13 10:05:00,149.93,150.0,149.78,149.9,7657.945118059986,78.4932,78.5299,78.4147,78.4775,7657.9451
2013-03-13 10:10:00,149.98,150.11,149.97,150.09,9253.350350989149,78.5194,78.5874,78.5141,78.577,9253.3504
2013-03-13 10:15:00,150.1,150.1,150.0,150.0,4679.855349925547,78.5822,78.5822,78.5299,78.5299,4679.8553
2013-03-13 10:20:00,150.06,150.31,149.96,150.31,10529.67453733248,78.5613,78.6921,78.5089,78.6921,10529.6745
2013-03-13 10:25:00,150.32,150.32,150.11,150.13,9253.350350989149,78.6974,78.6974,78.5874,78.5979,9253.3504
2013-03-13 10:30:00,150.16,150.16,150.05,150.06,4786.215698787491,78.6136,78.6136,78.556,78.5613,4786.2157
2013-03-13 10:35:00,150.1,150.22,150.1,150.16,8827.908955541372,78.5822,78.645,78.5822,78.6136,8827.909
2013-03-13 10:40:00,150.2,150.3,150.2,150.27,12869.602212295256,78.6346,78.6869,78.6346,78.6712,12869.6022
2013-03-13 10:45:00,150.27,150.29,150.15,150.15,9678.791746436927,78.6712,78.6817,78.6084,78.6084,9678.7917
2013-03-13 10:50:00,150.14,150.14,150.1,150.1,3403.531163582216,78.6031,78.6031,78.5822,78.5822,3403.5312
2013-03-13 10:55:00,150.1,150.24,150.05,150.23,9572.431397574985,78.5822,78.6555,78.556,78.6503,9572.4314
2013-03-13 11:00:00,150.25,150.29,149.94,150.0,9253.350350989149,78.6607,78.6817,78.4984,78.5299,9253.3504
2013-03-13 11:05:00,150.0,150.01,149.94,149.96,3509.89151244416,78.5299,78.5351,78.4984,78.5089,3509.8915
2013-03-13 11:10:00,149.95,149.96,149.9,149.93,9359.710699851094,78.5037,78.5089,78.4775,78.4932,9359.7107
2013-03-13 11:15:00,149.89,149.98,149.89,149.95,6913.422676026376,78.4723,78.5194,78.4723,78.5037,6913.4227
2013-03-13 11:20:00,150.0,150.06,149.93,149.95,5530.738140821101,78.5299,78.5613,78.4932,78.5037,5530.7381
2013-03-13 11:25:00,149.95,150.05,149.95,150.04,3084.450116996384,78.5037,78.556,78.5037,78.5508,3084.4501
2013-03-13 11:30:00,150.02,150.06,149.91,149.91,8508.82790895554,78.5403,78.5613,78.4827,78.4827,8508.8279
2013-03-13 11:35:00,149.92,149.97,149.87,149.91,3084.450116996384,78.488,78.5141,78.4618,78.4827,3084.4501
2013-03-13 11:40:00,149.88,149.95,149.85,149.95,2339.9276749627734,78.467,78.5037,78.4513,78.5037,2339.9277
2013-03-13 11:45:00,149.96,150.01,149.93,149.93,3828.972559029993,78.5089,78.5351,78.4932,78.4932,3828.9726
2013-03-13 11:50:00,149.91,150.04,149.86,150.0,4892.576047649435,78.4827,78.5508,78.4566,78.5299,4892.576
2013-03-13 11:55:00,150.03,150.07,149.9,149.91,5743.45883854499,78.5456,78.5665,78.4775,78.4827,5743.4588
2013-03-13 12:00:00,149.91,149.98,149.91,149.93,2871.729419272495,78.4827,78.5194,78.4827,78.4932,2871.7294
2013-03-13 12:05:00,149.95,150.02,149.95,149.97,1914.4862795149968,78.5037,78.5403,78.5037,78.5141,1914.4863
2013-03-13 12:10:00,149.98,150.01,149.9,149.91,6487.9812805786,78.5194,78.5351,78.4775,78.4827,6487.9813
2013-03-13 12:15:00,149.9,149.93,149.82,149.9,8189.746862369707,78.4775,78.4932,78.4356,78.4775,8189.7469
2013-03-13 12:20:00,149.91,149.95,149.9,149.91,2552.648372686662,78.4827,78.5037,78.4775,78.4827,2552.6484
2013-03-13 12:25:00,149.93,149.96,149.9,149.92,3509.89151244416,78.4932,78.5089,78.4775,78.488,3509.8915
2013-03-13 12:30:00,149.91,149.97,149.83,149.83,3935.332907891937,78.4827,78.5141,78.4409,78.4409,3935.3329
2013-03-13 12:35:00,149.84,149.97,149.84,149.96,7126.143373750265,78.4461,78.5141,78.4461,78.5089,7126.1434
2013-03-13 12:40:00,150.01,150.02,149.91,149.91,1808.125930653052,78.5351,78.5403,78.4827,78.4827,1808.1259
2013-03-13 12:45:00,149.92,149.98,149.85,149.95,5211.657094235268,78.488,78.5194,78.4513,78.5037,5211.6571
2013-03-13 12:50:00,149.96,150.0,149.95,149.96,1276.324186343331,78.5089,78.5299,78.5037,78.5089,1276.3242
2013-03-13 12:55:00,149.96,150.03,149.95,150.0,2765.36907041055,78.5089,78.5456,78.5037,78.5299,2765.3691
2013-03-13 13:00:00,149.99,150.07,149.92,149.94,4573.495001063603,78.5246,78.5665,78.488,78.4984,4573.495
2013-03-13 13:05:00,149.94,150.0,149.88,149.89,16804.93512018719,78.4984,78.5299,78.467,78.4723,16804.9351
2013-03-13 13:10:00,149.87,149.95,149.84,149.85,6913.422676026376,78.4618,78.5037,78.4461,78.4513,6913.4227
2013-03-13 13:15:00,149.91,149.96,149.91,149.95,2233.567326100829,78.4827,78.5089,78.4827,78.5037,2233.5673
2013-03-13 13:20:00,149.93,149.96,149.86,149.86,2871.729419272495,78.4932,78.5089,78.4566,78.4566,2871.7294
2013-03-13 13:25:00,149.84,149.87,149.83,149.87,1914.4862795149968,78.4461,78.4618,78.4409,78.4618,1914.4863
2013-03-13 13:30:00,149.84,149.86,149.78,149.78,5211.657094235268,78.4461,78.4566,78.4147,78.4147,5211.6571
2013-03-13 13:35:00,149.78,149.86,149.77,149.86,3616.251861306104,78.4147,78.4566,78.4094,78.4566,3616.2519
2013-03-13 13:40:00,149.86,150.04,149.86,150.03,7551.584769198042,78.4566,78.5508,78.4566,78.5456,7551.5848
2013-03-13 13:45:00,150.05,150.14,150.05,150.14,2127.206977238885,78.556,78.6031,78.556,78.6031,2127.207
2013-03-13 13:50:00,150.11,150.12,150.02,150.03,2871.729419272495,78.5874,78.5927,78.5403,78.5456,2871.7294
2013-03-13 13:55:00,150.02,150.05,149.99,150.01,5530.738140821101,78.5403,78.556,78.5246,78.5351,5530.7381
2013-03-13 14:00:00,149.99,150.0,149.95,149.97,3509.89151244416,78.5246,78.5299,78.5037,78.5141,3509.8915
2013-03-13 14:05:00,149.98,150.03,149.98,150.02,6275.260582854711,78.5194,78.5456,78.5194,78.5403,6275.2606
2013-03-13 14:10:00,150.02,150.07,150.01,150.04,7019.78302488832,78.5403,78.5665,78.5351,78.5508,7019.783
2013-03-13 14:15:00,150.04,150.04,149.93,149.95,9785.15209529887,78.5508,78.5508,78.4932,78.5037,9785.1521
2013-03-13 14:20:00,149.94,149.97,149.83,149.88,7657.945118059986,78.4984,78.5141,78.4409,78.467,7657.9451
2013-03-13 14:25:00,149.89,149.95,149.81,149.85,7657.945118059986,78.4723,78.5037,78.4304,78.4513,7657.9451
2013-03-13 14:30:00,149.86,149.9,149.86,149.86,4679.855349925547,78.4566,78.4775,78.4566,78.4566,4679.8553
2013-03-13 14:35:00,149.87,149.89,149.85,149.86,5637.098489683045,78.4618,78.4723,78.4513,78.4566,5637.0985
2013-03-13 14:40:00,149.86,149.87,149.74,149.74,5849.819187406933,78.4566,78.4618,78.3937,78.3937,5849.8192
2013-03-13 14:45:00,149.74,149.81,149.74,149.8,5956.179536268878,78.3937,78.4304,78.3937,78.4251,5956.1795
2013-03-13 14:50:00,149.82,149.87,149.72,149.72,7019.78302488832,78.4356,78.4618,78.3833,78.3833,7019.783
2013-03-13 14:55:00,149.72,149.75,149.7,149.71,3190.8104658583275,78.3833,78.399,78.3728,78.378,3190.8105
2013-03-13 15:00:00,149.71,149.81,149.71,149.81,3722.612210168049,78.378,78.4304,78.378,78.4304,3722.6122
2013-03-13 15:05:00,149.83,149.84,149.74,149.76,7019.78302488832,78.4409,78.4461,78.3937,78.4042,7019.783
2013-03-13 15:10:00,149.75,149.75,149.64,149.64,4892.576047649435,78.399,78.399,78.3414,78.3414,4892.576
2013-03-13 15:15:00,149.65,149.81,149.65,149.74,5743.45883854499,78.3466,78.4304,78.3466,78.3937,5743.4588
2013-03-13 15:20:00,149.73,149.74,149.65,149.69,4041.6932567538815,78.3885,78.3937,78.3466,78.3676,4041.6933
2013-03-13 15:25:00,149.68,149.79,149.68,149.79,4148.053605615826,78.3623,78.4199,78.3623,78.4199,4148.0536
2013-03-13 15:30:00,149.78,149.88,149.76,149.81,10529.67453733248,78.4147,78.467,78.4042,78.4304,10529.6745
2013-03-13 15:35:00,149.81,149.85,149.77,149.81,11699.638374813869,78.4304,78.4513,78.4094,78.4304,11699.6384
2013-03-13 15:40:00,149.8,149.82,149.68,149.7,20846.62837694108,78.4251,78.4356,78.3623,78.3728,20846.6284
2013-03-13 15:45:00,149.7,149.83,149.7,149.81,46054.03105722186,78.3728,78.4409,78.3728,78.4304,46054.0311
2013-03-13 15:50:00,149.82,149.89,149.8,149.82,40097.85152095298,78.4356,78.4723,78.4251,78.4356,40097.8515
2013-03-13 15:55:00,149.82,149.91,149.67,149.75,72644.11827270793,78.4356,78.4827,78.3571,78.399,72644.1183
2013-03-14 09:30:00,149.72,150.15,149.6,149.91,15847.691980429694,78.3833,78.6084,78.3204,78.4827,15847.692
2013-03-14 09:35:00,150.01,150.78,150.01,150.54,11167.836630504144,78.5351,78.9382,78.5351,78.8126,11167.8366
2013-03-14 09:40:00,150.68,150.8,150.46,150.51,9572.431397574985,78.8859,78.9487,78.7707,78.7969,9572.4314
2013-03-14 09:45:00,150.51,150.63,150.29,150.35,8934.269304403317,78.7969,78.8597,78.6817,78.7131,8934.2693
2013-03-14 09:50:00,150.4,150.87,150.4,150.61,7126.143373750265,78.7393,78.9853,78.7393,78.8492,7126.1434
2013-03-14 09:55:00,150.61,150.64,150.31,150.39,7870.665815783875,78.8492,78.8649,78.6921,78.734,7870.6658
2013-03-14 10:00:00,150.39,150.47,150.23,150.47,6807.062327164432,78.734,78.7759,78.6503,78.7759,6807.0623
2013-03-14 10:05:00,150.44,150.49,150.25,150.25,8189.746862369707,78.7602,78.7864,78.6607,78.6607,8189.7469
2013-03-14 10:10:00,150.23,150.27,150.05,150.05,6062.539885130822,78.6503,78.6712,78.556,78.556,6062.5399
2013-03-14 10:15:00,150.07,150.15,149.96,150.07,9146.990002127206,78.5665,78.6084,78.5089,78.5665,9146.99
2013-03-14 10:20:00,150.07,150.14,150.0,150.04,5318.017443097213,78.5665,78.6031,78.5299,78.5508,5318.0174
2013-03-14 10:25:00,150.0,150.17,150.0,150.13,12550.521165709422,78.5299,78.6189,78.5299,78.5979,12550.5212
2013-03-14 10:30:00,150.13,150.2,150.04,150.16,4573.495001063603,78.5979,78.6346,78.5508,78.6136,4573.495
2013-03-14 10:35:00,150.14,150.29,150.09,150.09,6807.062327164432,78.6031,78.6817,78.577,78.577,6807.0623
2013-03-14 10:40:00,150.09,150.22,150.05,150.09,6062.539885130822,78.577,78.645,78.556,78.577,6062.5399
2013-03-14 10:45:00,150.09,150.25,150.06,150.23,6062.539885130822,78.577,78.6607,78.5613,78.6503,6062.5399
2013-03-14 10:50:00,150.22,150.23,150.14,150.14,2339.9276749627734,78.645,78.6503,78.6031,78.6031,2339.9277
2013-03-14 10:55:00,150.16,150.39,150.15,150.38,3509.89151244416,78.6136,78.734,78.6084,78.7288,3509.8915
2013-03-14 11:00:00,150.38,150.4,150.29,150.37,4467.134652201658,78.7288,78.7393,78.6817,78.7236,4467.1347
2013-03-14 11:05:00,150.38,150.38,150.13,150.19,24462.880238247177,78.7288,78.7288,78.5979,78.6293,24462.8802
2013-03-14 11:10:00,150.21,150.22,150.19,150.22,1063.6034886194425,78.6398,78.645,78.6293,78.645,1063.6035
2013-03-14 11:15:00,150.22,150.35,150.22,150.35,1063.6034886194425,78.645,78.7131,78.645,78.7131,1063.6035
2013-03-14 11:20:00,150.34,150.34,150.29,150.3,2446.2880238247176,78.7079,78.7079,78.6817,78.6869,2446.288
2013-03-14 11:25:00,150.28,150.29,150.26,150.28,1808.125930653052,78.6764,78.6817,78.666,78.6764,1808.1259
2013-03-14 11:30:00,150.27,150.35,150.27,150.34,4467.134652201658,78.6712,78.7131,78.6712,78.7079,4467.1347
2013-03-14 11:35:00,150.34,150.34,150.28,150.28,4467.134652201658,78.7079,78.7079,78.6764,78.6764,4467.1347
2013-03-14 11:40:00,150.31,150.34,150.24,150.24,2659.0087215486064,78.6921,78.7079,78.6555,78.6555,2659.0087
2013-03-14 11:45:00,150.27,150.37,150.27,150.33,2339.9276749627734,78.6712,78.7236,78.6712,78.7026,2339.9277
2013-03-14 11:50:00,150.31,150.33,150.26,150.27,1808.125930653052,78.6921,78.7026,78.666,78.6712,1808.1259
2013-03-14 11:55:00,150.27,150.3,150.19,150.22,3935.332907891937,78.6712,78.6869,78.6293,78.645,3935.3329
2013-03-14 12:00:00,150.23,150.23,150.12,150.12,2552.648372686662,78.6503,78.6503,78.5927,78.5927,2552.6484
2013-03-14 12:05:00,150.14,150.34,150.14,150.32,5318.017443097213,78.6031,78.7079,78.6031,78.6974,5318.0174
2013-03-14 12:10:00,150.3,150.37,150.29,150.29,4998.93639651138,78.6869,78.7236,78.6817,78.6817,4998.9364
2013-03-14 12:15:00,150.28,150.28,150.22,150.27,2127.206977238885,78.6764,78.6764,78.645,78.6712,2127.207
2013-03-14 12:20:00,150.24,150.24,150.15,150.16,5211.657094235268,78.6555,78.6555,78.6084,78.6136,5211.6571
2013-03-14 12:25:00,150.21,150.26,150.15,150.23,2871.729419272495,78.6398,78.666,78.6084,78.6503,2871.7294
2013-03-14 12:30:00,150.27,150.29,150.27,150.27,531.8017443097212,78.6712,78.6817,78.6712,78.6712,531.8017
2013-03-14 12:35:00,150.28,150.37,150.27,150.36,4041.6932567538815,78.6764,78.7236,78.6712,78.7183,4041.6933
2013-03-14 12:40:00,150.34,150.34,150.15,150.15,5743.45883854499,78.7079,78.7079,78.6084,78.6084,5743.4588
2013-03-14 12:45:00,150.14,150.25,150.1,150.25,3828.972559029993,78.6031,78.6607,78.5822,78.6607,3828.9726
2013-03-14 12:50:00,150.23,150.23,150.13,150.23,3190.8104658583275,78.6503,78.6503,78.5979,78.6503,3190.8105
2013-03-14 12:55:00,150.2,150.2,150.12,150.17,2233.567326100829,78.6346,78.6346,78.5927,78.6189,2233.5673
2013-03-14 13:00:00,150.14,150.25,150.14,150.25,2020.8466283769408,78.6031,78.6607,78.6031,78.6607,2020.8466
2013-03-14 13:05:00,150.25,150.32,150.25,150.32,1808.125930653052,78.6607,78.6974,78.6607,78.6974,1808.1259
2013-03-14 13:10:00,150.3,150.31,150.13,150.15,3935.332907891937,78.6869,78.6921,78.5979,78.6084,3935.3329
2013-03-14 13:15:00,150.12,150.17,150.0,150.07,9785.15209529887,78.5927,78.6189,78.5299,78.5665,9785.1521
2013-03-14 13:20:00,150.1,150.1,150.03,150.05,2552.648372686662,78.5822,78.5822,78.5456,78.556,2552.6484
2013-03-14 13:25:00,150.05,150.13,150.05,150.13,2552.648372686662,78.556,78.5979,78.556,78.5979,2552.6484
2013-03-14 13:30:00,150.17,150.22,150.16,150.16,1808.125930653052,78.6189,78.645,78.6136,78.6136,1808.1259
2013-03-14 13:35:00,150.13,150.19,150.02,150.17,6168.900233992767,78.5979,78.6293,78.5403,78.6189,6168.9002
2013-03-14 13:40:00,150.23,150.28,150.23,150.23,2659.0087215486064,78.6503,78.6764,78.6503,78.6503,2659.0087
2013-03-14 13:45:00,150.25,150.32,150.23,150.32,3616.251861306104,78.6607,78.6974,78.6503,78.6974,3616.2519
2013-03-14 13:50:00,150.34,150.34,150.27,150.28,3616.251861306104,78.7079,78.7079,78.6712,78.6764,3616.2519
2013-03-14 13:55:00,150.26,150.26,150.09,150.13,4041.6932567538815,78.666,78.666,78.577,78.5979,4041.6933
2013-03-14 14:00:00,150.11,150.19,150.09,150.11,3935.332907891937,78.5874,78.6293,78.577,78.5874,3935.3329
2013-03-14 14:05:00,150.1,150.25,150.09,150.23,3297.170814720272,78.5822,78.6607,78.577,78.6503,3297.1708
2013-03-14 14:10:00,150.23,150.23,150.14,150.2,4041.6932567538815,78.6503,78.6503,78.6031,78.6346,4041.6933
2013-03-14 14:15:00,150.17,150.18,150.12,150.18,4360.774303339715,78.6189,78.6241,78.5927,78.6241,4360.7743
2013-03-14 14:20:00,150.19,150.34,150.19,150.32,7232.503722612209,78.6293,78.7079,78.6293,78.6974,7232.5037
2013-03-14 14:25:00,150.32,150.33,150.25,150.26,2446.2880238247176,78.6974,78.7026,78.6607,78.666,2446.288
2013-03-14 14:30:00,150.27,150.31,150.17,150.17,15209.529887258028,78.6712,78.6921,78.6189,78.6189,15209.5299
2013-03-14 14:35:00,150.15,150.18,150.11,150.11,5105.296745373324,78.6084,78.6241,78.5874,78.5874,5105.2967
2013-03-14 14:40:00,150.09,150.23,150.09,150.23,3616.251861306104,78.577,78.6503,78.577,78.6503,3616.2519
2013-03-14 14:45:00,150.21,150.31,150.21,150.23,4467.134652201658,78.6398,78.6921,78.6398,78.6503,4467.1347
2013-03-14 14:50:00,150.23,150.25,150.16,150.19,23505.63709848968,78.6503,78.6607,78.6136,78.6293,23505.6371
2013-03-14 14:55:00,150.2,150.26,150.2,150.24,6168.900233992767,78.6346,78.666,78.6346,78.6555,6168.9002
2013-03-14 15:00:00,150.23,150.23,150.1,150.14,5743.45883854499,78.6503,78.6503,78.5822,78.6031,5743.4588
2013-03-14 15:05:00,150.14,150.35,150.14,150.3,17336.736864496914,78.6031,78.7131,78.6031,78.6869,17336.7369
2013-03-14 15:10:00,150.31,150.38,150.25,150.28,90299.93618379066,78.6921,78.7288,78.6607,78.6764,90299.9362
2013-03-14 15:15:00,150.28,150.41,150.27,150.39,9572.431397574985,78.6764,78.7445,78.6712,78.734,9572.4314
2013-03-14 15:20:00,150.38,150.4,150.33,150.33,16166.773027015526,78.7288,78.7393,78.7026,78.7026,16166.773
2013-03-14 15:25:00,150.3,150.31,150.16,150.18,9359.710699851094,78.6869,78.6921,78.6136,78.6241,9359.7107
2013-03-14 15:30:00,150.15,150.22,150.13,150.2,10316.953839608592,78.6084,78.645,78.5979,78.6346,10316.9538
2013-03-14 15:35:00,150.2,150.27,150.12,150.22,14890.448840672196,78.6346,78.6712,78.5927,78.645,14890.4488
2013-03-14 15:40:00,150.22,150.32,150.22,150.22,9785.15209529887,78.645,78.6974,78.645,78.645,9785.1521
2013-03-14 15:45:00,150.22,150.32,150.22,150.28,17549.4575622208,78.645,78.6974,78.645,78.6764,17549.4576
2013-03-14 15:50:00,150.3,150.3,150.03,150.08,24143.799191661343,78.6869,78.6869,78.5456,78.5717,24143.7992
2013-03-14 15:55:00,150.08,150.27,150.01,150.25,68921.50606253988,78.5717,78.6712,78.5351,78.6607,68921.5061
2013-03-15 09:30:00,149.69,149.81,149.28,149.54,416613.4864922356,78.3676,78.4304,78.1529,78.289,416613.4865
2013-03-15 09:35:00,149.45,149.85,149.29,149.31,35843.437566475215,78.2419,78.4513,78.1581,78.1686,35843.4376
2013-03-15 09:40:00,149.31,149.6,149.31,149.6,9040.62965326526,78.1686,78.3204,78.1686,78.3204,9040.6297
2013-03-15 09:45:00,149.6,149.75,149.52,149.62,20421.18698149329,78.3204,78.399,78.2786,78.3309,20421.187
2013-03-15 09:50:00,149.65,149.76,149.47,149.53,26696.447564348007,78.3466,78.4042,78.2524,78.2838,26696.4476
2013-03-15 09:55:00,149.53,149.58,149.34,149.39,9678.791746436927,78.2838,78.31,78.1843,78.2105,9678.7917
2013-03-15 10:00:00,149.37,149.42,149.17,149.28,10316.953839608592,78.2,78.2262,78.0953,78.1529,10316.9538
2013-03-15 10:05:00,149.37,149.55,149.31,149.55,14465.007445224415,78.2,78.2943,78.1686,78.2943,14465.0074
2013-03-15 10:10:00,149.53,149.55,149.32,149.44,10742.395235056369,78.2838,78.2943,78.1738,78.2367,10742.3952
2013-03-15 10:15:00,149.43,149.47,149.4,149.47,7019.78302488832,78.2314,78.2524,78.2157,78.2524,7019.783
2013-03-15 10:20:00,149.48,149.5,149.4,149.44,12337.800467985531,78.2576,78.2681,78.2157,78.2367,12337.8005
2013-03-15 10:25:00,149.44,149.58,149.43,149.48,14145.926398638583,78.2367,78.31,78.2314,78.2576,14145.9264
2013-03-15 10:30:00,149.5,149.53,149.47,149.49,4892.576047649435,78.2681,78.2838,78.2524,78.2628,4892.576
2013-03-15 10:35:00,149.49,149.7,149.44,149.7,13933.205700914696,78.2628,78.3728,78.2367,78.3728,13933.2057
2013-03-15 10:40:00,149.71,149.78,149.69,149.74,4573.495001063603,78.378,78.4147,78.3676,78.3937,4573.495
2013-03-15 10:45:00,149.75,149.76,149.49,149.63,21697.511167836627,78.399,78.4042,78.2628,78.3361,21697.5112
2013-03-15 10:50:00,149.63,149.68,149.45,149.46,8189.746862369707,78.3361,78.3623,78.2419,78.2471,8189.7469
2013-03-15 10:55:00,149.44,149.55,149.43,149.45,11699.638374813869,78.2367,78.2943,78.2314,78.2419,11699.6384
2013-03-15 11:00:00,149.45,149.5,149.44,149.48,4892.576047649435,78.2419,78.2681,78.2367,78.2576,4892.576
2013-03-15 11:05:00,149.49,149.55,149.49,149.55,10104.233141884704,78.2628,78.2943,78.2628,78.2943,10104.2331
2013-03-15 11:10:00,149.54,149.62,149.54,149.62,5743.45883854499,78.289,78.3309,78.289,78.3309,5743.4588
2013-03-15 11:15:00,149.62,149.67,149.61,149.61,6062.539885130822,78.3309,78.3571,78.3257,78.3257,6062.5399
2013-03-15 11:20:00,149.62,149.71,149.62,149.66,7126.143373750265,78.3309,78.378,78.3309,78.3519,7126.1434
2013-03-15 11:25:00,149.68,149.72,149.65,149.66,26590.087215486063,78.3623,78.3833,78.3466,78.3519,26590.0872
2013-03-15 11:30:00,149.64,149.71,149.58,149.71,18932.14209742608,78.3414,78.378,78.31,78.378,18932.1421
2013-03-15 11:35:00,149.69,149.74,149.69,149.71,5743.45883854499,78.3676,78.3937,78.3676,78.378,5743.4588
2013-03-15 11:40:00,149.68,149.75,149.68,149.73,8189.746862369707,78.3623,78.399,78.3623,78.3885,8189.7469
2013-03-15 11:45:00,149.73,149.82,149.72,149.74,10955.115932780258,78.3885,78.4356,78.3833,78.3937,10955.1159
2013-03-15 11:50:00,149.73,149.79,149.71,149.73,10210.593490746647,78.3885,78.4199,78.378,78.3885,10210.5935
2013-03-15 11:55:00,149.71,149.77,149.69,149.76,25951.9251223144,78.378,78.4094,78.3676,78.4042,25951.9251
2013-03-15 12:00:00,149.76,149.83,149.68,149.71,17655.817911082744,78.4042,78.4409,78.3623,78.378,17655.8179
2013-03-15 12:05:00,149.73,149.91,149.71,149.84,79238.45990214846,78.3885,78.4827,78.378,78.4461,79238.4599
2013-03-15 12:10:00,149.8,149.84,149.77,149.8,10848.755583918311,78.4251,78.4461,78.4094,78.4251,10848.7556
2013-03-15 12:15:00,149.8,149.88,149.78,149.82,11699.638374813869,78.4251,78.467,78.4147,78.4356,11699.6384
2013-03-15 12:20:00,149.81,149.94,149.77,149.91,12550.521165709422,78.4304,78.4984,78.4094,78.4827,12550.5212
2013-03-15 12:25:00,149.9,149.93,149.84,149.86,5956.179536268878,78.4775,78.4932,78.4461,78.4566,5956.1795
2013-03-15 12:30:00,149.85,149.91,149.79,149.83,7445.224420336098,78.4513,78.4827,78.4199,78.4409,7445.2244
2013-03-15 12:35:00,149.86,149.9,149.79,149.86,6275.260582854711,78.4566,78.4775,78.4199,78.4566,6275.2606
2013-03-15 12:40:00,149.88,149.9,149.85,149.89,11274.19697936609,78.467,78.4775,78.4513,78.4723,11274.197
2013-03-15 12:45:00,149.89,149.95,149.85,149.86,12444.160816847478,78.4723,78.5037,78.4513,78.4566,12444.1608
2013-03-15 12:50:00,149.86,149.89,149.82,149.83,16379.493724739414,78.4566,78.4723,78.4356,78.4409,16379.4937
2013-03-15 12:55:00,149.85,149.92,149.82,149.82,16485.85407360136,78.4513,78.488,78.4356,78.4356,16485.8541
2013-03-15 13:00:00,149.83,149.86,149.8,149.8,6168.900233992767,78.4409,78.4566,78.4251,78.4251,6168.9002
2013-03-15 13:05:00,149.8,149.86,149.8,149.8,4998.93639651138,78.4251,78.4566,78.4251,78.4251,4998.9364
2013-03-15 13:10:00,149.8,149.84,149.79,149.82,4041.6932567538815,78.4251,78.4461,78.4199,78.4356,4041.6933
2013-03-15 13:15:00,149.82,149.83,149.76,149.76,1382.684535205275,78.4356,78.4409,78.4042,78.4042,1382.6845
2013-03-15 13:20:00,149.74,149.8,149.71,149.71,2765.36907041055,78.3937,78.4251,78.378,78.378,2765.3691
2013-03-15 13:25:00,149.74,149.77,149.71,149.77,3828.972559029993,78.3937,78.4094,78.378,78.4094,3828.9726
2013-03-15 13:30:00,149.72,149.82,149.72,149.81,4679.855349925547,78.3833,78.4356,78.3833,78.4304,4679.8553
2013-03-15 13:35:00,149.79,149.88,149.79,149.87,5424.377791959157,78.4199,78.467,78.4199,78.4618,5424.3778
2013-03-15 13:40:00,149.85,149.89,149.81,149.84,6381.620931716655,78.4513,78.4723,78.4304,78.4461,6381.6209
2013-03-15 13:45:00,149.84,149.89,149.83,149.89,5211.657094235268,78.4461,78.4723,78.4409,78.4723,5211.6571
2013-03-15 13:50:00,149.89,149.92,149.88,149.92,6594.341629440543,78.4723,78.488,78.467,78.488,6594.3416
2013-03-15 13:55:00,149.92,149.92,149.87,149.87,6168.900233992767,78.488,78.488,78.4618,78.4618,6168.9002
2013-03-15 14:00:00,149.87,149.98,149.87,149.97,11167.836630504144,78.4618,78.5194,78.4618,78.5141,11167.8366
2013-03-15 14:05:00,149.97,149.97,149.83,149.84,15103.169538396083,78.5141,78.5141,78.4409,78.4461,15103.1695
2013-03-15 14:10:00,149.87,149.91,149.83,149.86,7764.30546692193,78.4618,78.4827,78.4409,78.4566,7764.3055
2013-03-15 14:15:00,149.87,149.88,149.79,149.84,12337.800467985531,78.4618,78.467,78.4199,78.4461,12337.8005
2013-03-15 14:20:00,149.86,149.91,149.85,149.91,12337.800467985531,78.4566,78.4827,78.4513,78.4827,12337.8005
2013-03-15 14:25:00,149.92,149.93,149.89,149.91,9466.071048713038,78.488,78.4932,78.4723,78.4827,9466.071
2013-03-15 14:30:00,149.91,149.98,149.91,149.95,9359.710699851094,78.4827,78.5194,78.4827,78.5037,9359.7107
2013-03-15 14:35:00,149.96,149.98,149.85,149.94,12125.079770261644,78.5089,78.5194,78.4513,78.4984,12125.0798
2013-03-15 14:40:00,149.94,150.07,149.94,150.07,17230.37651563497,78.4984,78.5665,78.4984,78.5665,17230.3765
2013-03-15 14:45:00,150.08,150.09,149.99,150.02,10848.755583918311,78.5717,78.577,78.5246,78.5403,10848.7556
2013-03-15 14:50:00,150.03,150.1,149.97,150.1,16485.85407360136,78.5456,78.5822,78.5141,78.5822,16485.8541
2013-03-15 14:55:00,150.11,150.14,149.99,150.03,12337.800467985531,78.5874,78.6031,78.5246,78.5456,12337.8005
2013-03-15 15:00:00,150.06,150.06,149.99,149.99,3403.531163582216,78.5613,78.5613,78.5246,78.5246,3403.5312
2013-03-15 15:05:00,149.99,150.08,149.98,150.06,9572.431397574985,78.5246,78.5717,78.5194,78.5613,9572.4314
2013-03-15 15:10:00,150.07,150.16,150.06,150.06,14890.448840672196,78.5665,78.6136,78.5613,78.5613,14890.4488
2013-03-15 15:15:00,150.07,150.2,150.04,150.2,10529.67453733248,78.5665,78.6346,78.5508,78.6346,10529.6745
2013-03-15 15:20:00,150.19,150.19,150.0,150.0,15741.33163156775,78.6293,78.6293,78.5299,78.5299,15741.3316
2013-03-15 15:25:00,150.0,150.06,149.99,149.99,14677.728142948306,78.5299,78.5613,78.5246,78.5246,14677.7281
2013-03-15 15:30:00,150.0,150.23,149.93,150.15,35949.79791533716,78.5299,78.6503,78.4932,78.6084,35949.7979
2013-03-15 15:35:00,150.15,150.24,150.12,150.23,23718.357796213568,78.6084,78.6555,78.5927,78.6503,23718.3578
2013-03-15 15:40:00,150.22,150.25,150.18,150.21,36268.87896192299,78.645,78.6607,78.6241,78.6398,36268.879
2013-03-15 15:45:00,150.18,150.18,150.07,150.11,42225.058498191866,78.6241,78.6241,78.5665,78.5874,42225.0585
2013-03-15 15:50:00,150.11,150.17,150.03,150.05,49670.28291852796,78.5874,78.6189,78.5456,78.556,49670.2829
2013-03-15 15:55:00,150.06,150.12,149.93,149.96,161029.5681769836,78.5613,78.5927,78.4932,78.5089,161029.5682
2013-03-18 09:30:00,149.0,149.8,148.98,149.59,29142.735588172724,78.0063,78.4251,77.9958,78.3152,29142.7356
2013-03-18 09:35:00,149.52,149.62,148.48,148.5,57009.14699000212,78.2786,78.3309,77.7341,77.7446,57009.147
2013-03-18 09:40:00,148.6,148.6,148.24,148.5,17124.016166773024,77.7969,77.7969,77.6084,77.7446,17124.0162
2013-03-18 09:45:00,148.51,148.77,148.5,148.76,16379.493724739414,77.7498,77.8859,77.7446,77.8807,16379.4937
2013-03-18 09:50:00,148.73,149.28,148.68,149.12,23080.195703041903,77.865,78.1529,77.8388,78.0691,23080.1957
2013-03-18 09:55:00,149.12,149.37,149.01,149.37,9466.071048713038,78.0691,78.2,78.0116,78.2,9466.071
2013-03-18 10:00:00,149.28,149.28,149.09,149.12,10316.953839608592,78.1529,78.1529,78.0534,78.0691,10316.9538
2013-03-18 10:05:00,149.14,149.14,148.82,148.93,14571.367794086362,78.0796,78.0796,77.9121,77.9697,14571.3678
2013-03-18 10:10:00,148.95,149.12,148.93,149.12,14677.728142948306,77.9801,78.0691,77.9697,78.0691,14677.7281
2013-03-18 10:15:00,149.12,149.22,149.0,149.13,20952.988725803018,78.0691,78.1215,78.0063,78.0744,20952.9887
2013-03-18 10:20:00,149.08,149.11,148.87,148.93,7338.864071474153,78.0482,78.0639,77.9383,77.9697,7338.8641
2013-03-18 10:25:00,148.94,149.24,148.94,149.16,7445.224420336098,77.9749,78.132,77.9749,78.0901,7445.2244
2013-03-18 10:30:00,149.2,149.31,149.06,149.31,9359.710699851094,78.111,78.1686,78.0377,78.1686,9359.7107
2013-03-18 10:35:00,149.32,149.33,149.14,149.14,12018.7194213997,78.1738,78.1791,78.0796,78.0796,12018.7194
2013-03-18 10:40:00,149.18,149.2,149.09,149.13,12656.881514571363,78.1006,78.111,78.0534,78.0744,12656.8815
2013-03-18 10:45:00,149.11,149.37,149.11,149.37,5105.296745373324,78.0639,78.2,78.0639,78.2,5105.2967
2013-03-18 10:50:00,149.3,149.35,149.18,149.18,5849.819187406933,78.1634,78.1896,78.1006,78.1006,5849.8192
2013-03-18 10:55:00,149.19,149.23,149.1,149.1,3297.170814720272,78.1058,78.1267,78.0587,78.0587,3297.1708
2013-03-18 11:00:00,149.07,149.14,149.02,149.14,2871.729419272495,78.043,78.0796,78.0168,78.0796,2871.7294
2013-03-18 11:05:00,149.13,149.14,149.03,149.03,3403.531163582216,78.0744,78.0796,78.022,78.022,3403.5312
2013-03-18 11:10:00,149.08,149.13,148.99,149.03,4041.6932567538815,78.0482,78.0744,78.0011,78.022,4041.6933
2013-03-18 11:15:00,149.02,149.02,148.83,148.83,9040.62965326526,78.0168,78.0168,77.9173,77.9173,9040.6297
2013-03-18 11:20:00,148.83,148.86,148.76,148.86,7338.864071474153,77.9173,77.933,77.8807,77.933,7338.8641
2013-03-18 11:25:00,148.87,149.2,148.87,149.01,8189.746862369707,77.9383,78.111,77.9383,78.0116,8189.7469
2013-03-18 11:30:00,149.02,149.05,148.94,148.94,5424.377791959157,78.0168,78.0325,77.9749,77.9749,5424.3778
2013-03-18 11:35:00,148.97,149.13,148.97,149.13,3190.8104658583275,77.9906,78.0744,77.9906,78.0744,3190.8105
2013-03-18 11:40:00,149.13,149.16,149.06,149.1,4573.495001063603,78.0744,78.0901,78.0377,78.0587,4573.495
2013-03-18 11:45:00,149.12,149.26,149.12,149.25,4573.495001063603,78.0691,78.1424,78.0691,78.1372,4573.495
2013-03-18 11:50:00,149.24,149.32,149.21,149.32,1276.324186343331,78.132,78.1738,78.1163,78.1738,1276.3242
2013-03-18 11:55:00,149.32,149.35,149.24,149.31,5956.179536268878,78.1738,78.1896,78.132,78.1686,5956.1795
2013-03-18 12:00:00,149.36,149.51,149.32,149.41,4998.93639651138,78.1948,78.2733,78.1738,78.221,4998.9364
2013-03-18 12:05:00,149.43,149.61,149.4,149.4,7977.026164645818,78.2314,78.3257,78.2157,78.2157,7977.0262
2013-03-18 12:10:00,149.42,149.43,149.3,149.36,6913.422676026376,78.2262,78.2314,78.1634,78.1948,6913.4227
2013-03-18 12:15:00,149.37,149.58,149.34,149.46,12231.440119123588,78.2,78.31,78.1843,78.2471,12231.4401
2013-03-18 12:20:00,149.41,149.57,149.29,149.51,6062.539885130822,78.221,78.3047,78.1581,78.2733,6062.5399
2013-03-18 12:25:00,149.54,149.69,149.53,149.58,6168.900233992767,78.289,78.3676,78.2838,78.31,6168.9002
2013-03-18 12:30:00,149.59,149.66,149.54,149.6,4786.215698787491,78.3152,78.3519,78.289,78.3204,4786.2157
2013-03-18 12:35:00,149.61,149.62,149.35,149.5,16379.493724739414,78.3257,78.3309,78.1896,78.2681,16379.4937
2013-03-18 12:40:00,149.53,149.6,149.51,149.54,3190.8104658583275,78.2838,78.3204,78.2733,78.289,3190.8105
2013-03-18 12:45:00,149.55,149.56,149.43,149.43,2552.648372686662,78.2943,78.2995,78.2314,78.2314,2552.6484
2013-03-18 12:50:00,149.41,149.45,149.39,149.39,2552.648372686662,78.221,78.2419,78.2105,78.2105,2552.6484
2013-03-18 12:55:00,149.39,149.49,149.38,149.48,3616.251861306104,78.2105,78.2628,78.2053,78.2576,3616.2519
2013-03-18 13:00:00,149.47,149.49,149.39,149.43,5424.377791959157,78.2524,78.2628,78.2105,78.2314,5424.3778
2013-03-18 13:05:00,149.44,149.49,149.36,149.37,4573.495001063603,78.2367,78.2628,78.1948,78.2,4573.495
2013-03-18 13:10:00,149.39,149.46,149.32,149.44,4573.495001063603,78.2105,78.2471,78.1738,78.2367,4573.495
2013-03-18 13:15:00,149.44,149.46,149.42,149.42,2339.9276749627734,78.2367,78.2471,78.2262,78.2262,2339.9277
2013-03-18 13:20:00,149.42,149.43,149.29,149.29,4573.495001063603,78.2262,78.2314,78.1581,78.1581,4573.495
2013-03-18 13:25:00,149.29,149.31,149.21,149.21,5956.179536268878,78.1581,78.1686,78.1163,78.1163,5956.1795
2013-03-18 13:30:00,149.18,149.18,149.04,149.05,19463.9438417358,78.1006,78.1006,78.0273,78.0325,19463.9438
2013-03-18 13:35:00,149.04,149.18,148.99,149.12,8721.54860667943,78.0273,78.1006,78.0011,78.0691,8721.5486
2013-03-18 13:40:00,149.13,149.16,149.04,149.06,9466.071048713038,78.0744,78.0901,78.0273,78.0377,9466.071
2013-03-18 13:45:00,149.06,149.06,148.97,148.99,12975.9625611572,78.0377,78.0377,77.9906,78.0011,12975.9626
2013-03-18 13:50:00,149.01,149.01,148.84,148.93,9466.071048713038,78.0116,78.0116,77.9226,77.9697,9466.071
2013-03-18 13:55:00,148.97,149.1,148.97,149.05,4254.41395447777,77.9906,78.0587,77.9906,78.0325,4254.414
2013-03-18 14:00:00,149.08,149.15,149.02,149.05,8508.82790895554,78.0482,78.0848,78.0168,78.0325,8508.8279
2013-03-18 14:05:00,149.09,149.28,149.09,149.13,44033.18442884492,78.0534,78.1529,78.0534,78.0744,44033.1844
2013-03-18 14:10:00,149.14,149.27,149.07,149.18,20846.62837694108,78.0796,78.1477,78.043,78.1006,20846.6284
2013-03-18 14:15:00,149.21,149.29,149.16,149.21,16060.412678153582,78.1163,78.1581,78.0901,78.1163,16060.4127
2013-03-18 14:20:00,149.21,149.27,149.17,149.25,8296.107211231652,78.1163,78.1477,78.0953,78.1372,8296.1072
2013-03-18 14:25:00,149.25,149.26,149.1,149.21,4467.134652201658,78.1372,78.1424,78.0587,78.1163,4467.1347
2013-03-18 14:30:00,149.26,149.29,149.04,149.04,9253.350350989149,78.1424,78.1581,78.0273,78.0273,9253.3504
2013-03-18 14:35:00,149.03,149.15,148.99,149.03,5637.098489683045,78.022,78.0848,78.0011,78.022,5637.0985
2013-03-18 14:40:00,149.06,149.16,149.06,149.13,4679.855349925547,78.0377,78.0901,78.0377,78.0744,4679.8553
2013-03-18 14:45:00,149.2,149.2,148.98,149.01,4573.495001063603,78.111,78.111,77.9958,78.0116,4573.495
2013-03-18 14:50:00,149.02,149.02,148.96,148.97,3509.89151244416,78.0168,78.0168,77.9854,77.9906,3509.8915
2013-03-18 14:55:00,149.03,149.03,148.8,148.83,7977.026164645818,78.022,78.022,77.9016,77.9173,7977.0262
2013-03-18 15:00:00,148.84,149.12,148.84,149.03,6913.422676026376,77.9226,78.0691,77.9226,78.022,6913.4227
2013-03-18 15:05:00,149.03,149.22,149.03,149.18,4360.774303339715,78.022,78.1215,78.022,78.1006,4360.7743
2013-03-18 15:10:00,149.21,149.37,149.21,149.36,7764.30546692193,78.1163,78.2,78.1163,78.1948,7764.3055
2013-03-18 15:15:00,149.34,149.39,149.04,149.15,10316.953839608592,78.1843,78.2105,78.0273,78.0848,10316.9538
2013-03-18 15:20:00,149.19,149.34,149.14,149.23,7657.945118059986,78.1058,78.1843,78.0796,78.1267,7657.9451
2013-03-18 15:25:00,149.2,149.2,148.9,149.04,15741.33163156775,78.111,78.111,77.954,78.0273,15741.3316
2013-03-18 15:30:00,149.02,149.05,148.93,149.05,7764.30546692193,78.0168,78.0325,77.9697,78.0325,7764.3055
2013-03-18 15:35:00,149.07,149.07,148.95,148.97,10423.314188470536,78.043,78.043,77.9801,77.9906,10423.3142
2013-03-18 15:40:00,148.97,149.11,148.94,149.05,13507.76430546692,77.9906,78.0639,77.9749,78.0325,13507.7643
2013-03-18 15:45:00,149.03,149.16,148.91,149.06,52861.093384386295,78.022,78.0901,77.9592,78.0377,52861.0934
2013-03-18 15:50:00,149.03,149.08,148.87,148.93,27972.77175069134,78.022,78.0482,77.9383,77.9697,27972.7718
2013-03-18 15:55:00,148.92,149.44,148.86,149.3,160285.04573495,77.9644,78.2367,77.933,78.1634,160285.0457
2013-03-19 09:30:00,149.21,149.34,148.79,148.97,18506.700701978298,78.1163,78.1843,77.8964,77.9906,18506.7007
2013-03-19 09:35:00,148.88,148.98,148.71,148.81,9785.15209529887,77.9435,77.9958,77.8545,77.9068,9785.1521
2013-03-19 09:40:00,148.66,149.11,148.66,149.04,11486.91767708998,77.8283,78.0639,77.8283,78.0273,11486.9177
2013-03-19 09:45:00,149.08,149.18,148.74,149.14,20527.54733035524,78.0482,78.1006,77.8702,78.0796,20527.5473
2013-03-19 09:50:00,149.13,149.13,148.95,148.98,8296.107211231652,78.0744,78.0744,77.9801,77.9958,8296.1072
2013-03-19 09:55:00,148.98,149.08,148.84,148.98,13082.322910019142,77.9958,78.0482,77.9226,77.9958,13082.3229
2013-03-19 10:00:00,149.0,149.01,148.86,148.86,36268.87896192299,78.0063,78.0116,77.933,77.933,36268.879
2013-03-19 10:05:00,148.83,148.98,148.81,148.93,14996.80918953414,77.9173,77.9958,77.9068,77.9697,14996.8092
2013-03-19 10:10:00,148.89,149.06,148.89,148.99,13295.043607743031,77.9487,78.0377,77.9487,78.0011,13295.0436
2013-03-19 10:15:00,148.96,149.04,148.96,148.97,7977.026164645818,77.9854,78.0273,77.9854,77.9906,7977.0262
2013-03-19 10:20:00,149.01,149.02,148.8,148.86,24037.4388427994,78.0116,78.0168,77.9016,77.933,24037.4388
2013-03-19 10:25:00,148.84,148.97,148.79,148.87,9253.350350989149,77.9226,77.9906,77.8964,77.9383,9253.3504
2013-03-19 10:30:00,148.85,148.98,148.72,148.72,12869.602212295256,77.9278,77.9958,77.8597,77.8597,12869.6022
2013-03-19 10:35:00,148.74,148.84,148.69,148.69,9785.15209529887,77.8702,77.9226,77.844,77.844,9785.1521
2013-03-19 10:40:00,148.69,148.72,148.62,148.68,11699.638374813869,77.844,77.8597,77.8074,77.8388,11699.6384
2013-03-19 10:45:00,148.7,148.7,148.27,148.34,39566.04977664326,77.8493,77.8493,77.6241,77.6608,39566.0498
2013-03-19 10:50:00,148.34,148.42,148.18,148.2,46054.03105722186,77.6608,77.7027,77.577,77.5875,46054.0311
2013-03-19 10:55:00,148.22,148.51,148.19,148.38,34460.75303126994,77.598,77.7498,77.5823,77.6817,34460.753
2013-03-19 11:00:00,148.38,148.41,148.29,148.35,29249.095937034668,77.6817,77.6974,77.6346,77.666,29249.0959
2013-03-19 11:05:00,148.35,148.44,148.34,148.34,17655.817911082744,77.666,77.7131,77.6608,77.6608,17655.8179
2013-03-19 11:10:00,148.35,148.6,148.35,148.55,15528.61093384386,77.666,77.7969,77.666,77.7707,15528.6109
2013-03-19 11:15:00,148.55,148.55,148.43,148.45,15528.61093384386,77.7707,77.7707,77.7079,77.7184,15528.6109
2013-03-19 11:20:00,148.46,148.64,148.44,148.62,12018.7194213997,77.7236,77.8178,77.7131,77.8074,12018.7194
2013-03-19 11:25:00,148.63,148.64,148.58,148.61,8827.908955541372,77.8126,77.8178,77.7864,77.8021,8827.909
2013-03-19 11:30:00,148.65,148.72,148.63,148.66,10316.953839608592,77.8231,77.8597,77.8126,77.8283,10316.9538
2013-03-19 11:35:00,148.64,148.7,148.45,148.5,9466.071048713038,77.8178,77.8493,77.7184,77.7446,9466.071
2013-03-19 11:40:00,148.44,148.61,148.44,148.54,17336.736864496914,77.7131,77.8021,77.7131,77.7655,17336.7369
2013-03-19 11:45:00,148.55,148.67,148.45,148.45,11380.557328228037,77.7707,77.8336,77.7184,77.7184,11380.5573
2013-03-19 11:50:00,148.39,148.49,148.31,148.39,7126.143373750265,77.687,77.7393,77.6451,77.687,7126.1434
2013-03-19 11:55:00,148.46,148.5,148.05,148.23,11593.278025951924,77.7236,77.7446,77.509,77.6032,11593.278
2013-03-19 12:00:00,148.17,148.37,148.15,148.33,4573.495001063603,77.5718,77.6765,77.5613,77.6556,4573.495
2013-03-19 12:05:00,148.35,148.35,148.1,148.1,8189.746862369707,77.666,77.666,77.5351,77.5351,8189.7469
2013-03-19 12:10:00,148.13,148.14,147.96,148.04,7232.503722612209,77.5508,77.5561,77.4618,77.5037,7232.5037
2013-03-19 12:15:00,148.0,148.21,147.96,148.19,6275.260582854711,77.4828,77.5927,77.4618,77.5823,6275.2606
2013-03-19 12:20:00,148.21,148.42,148.19,148.26,12125.079770261644,77.5927,77.7027,77.5823,77.6189,12125.0798
2013-03-19 12:25:00,148.19,148.43,148.19,148.4,5318.017443097213,77.5823,77.7079,77.5823,77.6922,5318.0174
2013-03-19 12:30:00,148.39,148.43,148.19,148.2,6062.539885130822,77.687,77.7079,77.5823,77.5875,6062.5399
2013-03-19 12:35:00,148.34,148.47,148.29,148.33,6594.341629440543,77.6608,77.7288,77.6346,77.6556,6594.3416
2013-03-19 12:40:00,148.34,148.41,148.3,148.3,6275.260582854711,77.6608,77.6974,77.6398,77.6398,6275.2606
2013-03-19 12:45:00,148.31,148.33,148.18,148.22,3935.332907891937,77.6451,77.6556,77.577,77.598,3935.3329
2013-03-19 12:50:00,148.24,148.24,148.13,148.17,4360.774303339715,77.6084,77.6084,77.5508,77.5718,4360.7743
2013-03-19 12:55:00,148.16,148.2,148.08,148.18,4041.6932567538815,77.5666,77.5875,77.5247,77.577,4041.6933
2013-03-19 13:00:00,148.1,148.18,147.96,147.96,2552.648372686662,77.5351,77.577,77.4618,77.4618,2552.6484
2013-03-19 13:05:00,148.0,148.1,147.89,147.95,6807.062327164432,77.4828,77.5351,77.4252,77.4566,6807.0623
2013-03-19 13:10:00,147.92,147.92,147.71,147.77,15209.529887258028,77.4409,77.4409,77.331,77.3624,15209.5299
2013-03-19 13:15:00,147.79,147.84,147.28,147.28,22442.03360987024,77.3728,77.399,77.1058,77.1058,22442.0336
2013-03-19 13:20:00,147.32,147.4,147.19,147.22,33822.59093809827,77.1268,77.1687,77.0587,77.0744,33822.5909
2013-03-19 13:25:00,147.21,147.33,147.15,147.23,23186.556051903848,77.0692,77.132,77.0378,77.0797,23186.5561
2013-03-19 13:30:00,147.2,147.34,147.12,147.22,36375.239310784935,77.064,77.1373,77.0221,77.0744,36375.2393
2013-03-19 13:35:00,147.2,147.2,146.83,146.93,39672.41012550521,77.064,77.064,76.8703,76.9226,39672.4101
2013-03-19 13:40:00,146.9,146.93,146.75,146.87,27228.249308657727,76.9069,76.9226,76.8284,76.8912,27228.2493
2013-03-19 13:45:00,146.85,147.05,146.82,146.95,19038.50244628802,76.8807,76.9854,76.865,76.9331,19038.5024
2013-03-19 13:50:00,146.97,146.97,146.78,146.84,21591.15081897468,76.9435,76.9435,76.8441,76.8755,21591.1508
2013-03-19 13:55:00,146.92,146.99,146.89,146.91,22229.31291214635,76.9174,76.954,76.9017,76.9121,22229.3129
2013-03-19 14:00:00,146.96,147.09,146.96,147.04,15103.169538396083,76.9383,77.0064,76.9383,76.9802,15103.1695
2013-03-19 14:05:00,147.05,147.23,147.01,147.15,21591.15081897468,76.9854,77.0797,76.9645,77.0378,21591.1508
2013-03-19 14:10:00,147.16,147.17,146.88,146.9,14677.728142948306,77.043,77.0483,76.8964,76.9069,14677.7281
2013-03-19 14:15:00,146.89,147.03,146.79,146.88,22761.11465645607,76.9017,76.975,76.8493,76.8964,22761.1147
2013-03-19 14:20:00,146.87,147.19,146.87,147.16,75196.76664539459,76.8912,77.0587,76.8912,77.043,75196.7666
2013-03-19 14:25:00,147.16,147.27,147.1,147.18,54243.777919591565,77.043,77.1006,77.0116,77.0535,54243.7779
2013-03-19 14:30:00,147.19,147.55,147.18,147.4,29461.81663475856,77.0587,77.2472,77.0535,77.1687,29461.8166
2013-03-19 14:35:00,147.4,147.54,147.31,147.51,23824.718145075512,77.1687,77.242,77.1215,77.2263,23824.7181
2013-03-19 14:40:00,147.52,147.68,147.4,147.44,27760.05105296745,77.2315,77.3153,77.1687,77.1896,27760.0511
2013-03-19 14:45:00,147.47,147.65,147.4,147.55,24994.6819825569,77.2053,77.2996,77.1687,77.2472,24994.682
2013-03-19 14:50:00,147.55,147.62,147.46,147.62,11593.278025951924,77.2472,77.2838,77.2001,77.2838,11593.278
2013-03-19 14:55:00,147.63,147.63,147.52,147.59,9678.791746436927,77.2891,77.2891,77.2315,77.2681,9678.7917
2013-03-19 15:00:00,147.61,147.69,147.57,147.57,11912.359072537756,77.2786,77.3205,77.2577,77.2577,11912.3591
2013-03-19 15:05:00,147.52,147.56,147.42,147.55,14784.088491810253,77.2315,77.2524,77.1791,77.2472,14784.0885
2013-03-19 15:10:00,147.55,148.03,147.52,148.03,29355.456285896613,77.2472,77.4985,77.2315,77.4985,29355.4563
2013-03-19 15:15:00,148.0,148.08,147.78,147.83,28717.29419272495,77.4828,77.5247,77.3676,77.3938,28717.2942
2013-03-19 15:20:00,147.77,147.77,147.55,147.77,20314.82663263136,77.3624,77.3624,77.2472,77.3624,20314.8266
2013-03-19 15:25:00,147.77,147.83,147.58,147.59,14465.007445224415,77.3624,77.3938,77.2629,77.2681,14465.0074
2013-03-19 15:30:00,147.62,147.73,147.54,147.71,19676.664539459685,77.2838,77.3414,77.242,77.331,19676.6645
2013-03-19 15:35:00,147.71,147.99,147.66,147.95,18506.700701978298,77.331,77.4776,77.3048,77.4566,18506.7007
2013-03-19 15:40:00,147.95,148.02,147.8,147.95,29036.37523931078,77.4566,77.4933,77.3781,77.4566,29036.3752
2013-03-19 15:45:00,147.92,147.97,147.71,147.74,40523.29291640076,77.4409,77.4671,77.331,77.3467,40523.2929
2013-03-19 15:50:00,147.72,147.92,147.62,147.71,77536.69432035736,77.3362,77.4409,77.2838,77.331,77536.6943
2013-03-19 15:55:00,147.71,147.86,147.64,147.73,166985.74771325247,77.331,77.4095,77.2943,77.3414,166985.7477
2013-03-20 09:30:00,148.5,148.65,148.36,148.49,28717.29419272495,77.7446,77.8231,77.6713,77.7393,28717.2942
2013-03-20 09:35:00,148.49,148.51,148.25,148.39,15528.61093384386,77.7393,77.7498,77.6137,77.687,15528.6109
2013-03-20 09:40:00,148.4,148.46,148.26,148.32,3935.332907891937,77.6922,77.7236,77.6189,77.6503,3935.3329
2013-03-20 09:45:00,148.35,148.36,148.15,148.15,14252.28674750053,77.666,77.6713,77.5613,77.5613,14252.2867
2013-03-20 09:50:00,148.12,148.33,148.09,148.33,11061.476281642204,77.5456,77.6556,77.5299,77.6556,11061.4763
2013-03-20 09:55:00,148.29,148.44,148.26,148.31,13720.485003190808,77.6346,77.7131,77.6189,77.6451,13720.485
2013-03-20 10:00:00,148.32,148.38,148.14,148.35,7126.143373750265,77.6503,77.6817,77.5561,77.666,7126.1434
2013-03-20 10:05:00,148.35,148.52,148.34,148.5,10104.233141884704,77.666,77.755,77.6608,77.7446,10104.2331
2013-03-20 10:10:00,148.52,148.9,148.45,148.84,20633.907679217184,77.755,77.954,77.7184,77.9226,20633.9077
2013-03-20 10:15:00,148.81,148.83,148.32,148.55,56796.42629227823,77.9068,77.9173,77.6503,77.7707,56796.4263
2013-03-20 10:20:00,148.52,148.54,148.37,148.41,4041.6932567538815,77.755,77.7655,77.6765,77.6974,4041.6933
2013-03-20 10:25:00,148.32,148.64,148.32,148.6,8827.908955541372,77.6503,77.8178,77.6503,77.7969,8827.909
2013-03-20 10:30:00,148.61,148.64,148.54,148.61,5849.819187406933,77.8021,77.8178,77.7655,77.8021,5849.8192
2013-03-20 10:35:00,148.6,148.62,148.47,148.58,9678.791746436927,77.7969,77.8074,77.7288,77.7864,9678.7917
2013-03-20 10:40:00,148.53,148.67,148.47,148.66,5849.819187406933,77.7603,77.8336,77.7288,77.8283,5849.8192
2013-03-20 10:45:00,148.65,148.8,148.62,148.7,5743.45883854499,77.8231,77.9016,77.8074,77.8493,5743.4588
2013-03-20 10:50:00,148.7,148.7,148.56,148.57,5849.819187406933,77.8493,77.8493,77.776,77.7812,5849.8192
2013-03-20 10:55:00,148.56,148.61,148.43,148.54,13507.76430546692,77.776,77.8021,77.7079,77.7655,13507.7643
2013-03-20 11:00:00,148.52,148.59,148.51,148.51,4041.6932567538815,77.755,77.7917,77.7498,77.7498,4041.6933
2013-03-20 11:05:00,148.55,148.6,148.53,148.57,5637.098489683045,77.7707,77.7969,77.7603,77.7812,5637.0985
2013-03-20 11:10:00,148.57,148.59,148.48,148.57,5318.017443097213,77.7812,77.7917,77.7341,77.7812,5318.0174
2013-03-20 11:15:00,148.57,148.57,148.33,148.36,5318.017443097213,77.7812,77.7812,77.6556,77.6713,5318.0174
2013-03-20 11:20:00,148.36,148.43,148.32,148.37,7445.224420336098,77.6713,77.7079,77.6503,77.6765,7445.2244
2013-03-20 11:25:00,148.38,148.46,148.37,148.41,8508.82790895554,77.6817,77.7236,77.6765,77.6974,8508.8279
2013-03-20 11:30:00,148.44,148.49,148.33,148.33,5105.296745373324,77.7131,77.7393,77.6556,77.6556,5105.2967
2013-03-20 11:35:00,148.34,148.5,148.34,148.47,4786.215698787491,77.6608,77.7446,77.6608,77.7288,4786.2157
2013-03-20 11:40:00,148.46,148.46,148.24,148.29,6275.260582854711,77.7236,77.7236,77.6084,77.6346,6275.2606
2013-03-20 11:45:00,148.29,148.31,148.12,148.12,13933.205700914696,77.6346,77.6451,77.5456,77.5456,13933.2057
2013-03-20 11:50:00,148.14,148.2,148.08,148.12,17549.4575622208,77.5561,77.5875,77.5247,77.5456,17549.4576
2013-03-20 11:55:00,148.08,148.2,148.08,148.15,8402.467560093595,77.5247,77.5875,77.5247,77.5613,8402.4676
2013-03-20 12:00:00,148.12,148.4,148.09,148.35,9040.62965326526,77.5456,77.6922,77.5299,77.666,9040.6297
2013-03-20 12:05:00,148.35,148.42,148.2,148.32,7445.224420336098,77.666,77.7027,77.5875,77.6503,7445.2244
2013-03-20 12:10:00,148.36,148.38,148.33,148.38,3828.972559029993,77.6713,77.6817,77.6556,77.6817,3828.9726
2013-03-20 12:15:00,148.38,148.38,148.31,148.37,2659.0087215486064,77.6817,77.6817,77.6451,77.6765,2659.0087
2013-03-20 12:20:00,148.36,148.43,148.36,148.43,6062.539885130822,77.6713,77.7079,77.6713,77.7079,6062.5399
2013-03-20 12:25:00,148.43,148.49,148.42,148.46,8508.82790895554,77.7079,77.7393,77.7027,77.7236,8508.8279
2013-03-20 12:30:00,148.47,148.51,148.39,148.39,11912.359072537756,77.7288,77.7498,77.687,77.687,11912.3591
2013-03-20 12:35:00,148.38,148.38,148.25,148.31,11274.19697936609,77.6817,77.6817,77.6137,77.6451,11274.197
2013-03-20 12:40:00,148.26,148.36,148.26,148.31,6381.620931716655,77.6189,77.6713,77.6189,77.6451,6381.6209
2013-03-20 12:45:00,148.31,148.49,148.31,148.41,19144.86279514997,77.6451,77.7393,77.6451,77.6974,19144.8628
2013-03-20 12:50:00,148.4,148.4,148.28,148.32,15634.971282705805,77.6922,77.6922,77.6294,77.6503,15634.9713
2013-03-20 12:55:00,148.31,148.42,148.31,148.39,4360.774303339715,77.6451,77.7027,77.6451,77.687,4360.7743
2013-03-20 13:00:00,148.39,148.4,148.34,148.39,5637.098489683045,77.687,77.6922,77.6608,77.687,5637.0985
2013-03-20 13:05:00,148.41,148.45,148.33,148.37,9997.87279302276,77.6974,77.7184,77.6556,77.6765,9997.8728
2013-03-20 13:10:00,148.37,148.43,148.36,148.42,10316.953839608592,77.6765,77.7079,77.6713,77.7027,10316.9538
2013-03-20 13:15:00,148.43,148.45,148.41,148.41,12444.160816847478,77.7079,77.7184,77.6974,77.6974,12444.1608
2013-03-20 13:20:00,148.42,148.5,148.36,148.48,9891.512444160817,77.7027,77.7446,77.6713,77.7341,9891.5124
2013-03-20 13:25:00,148.47,148.54,148.44,148.5,20633.907679217184,77.7288,77.7655,77.7131,77.7446,20633.9077
2013-03-20 13:30:00,148.5,148.52,148.44,148.52,16698.574771325246,77.7446,77.755,77.7131,77.755,16698.5748
2013-03-20 13:35:00,148.52,148.55,148.47,148.49,9785.15209529887,77.755,77.7707,77.7288,77.7393,9785.1521
2013-03-20 13:40:00,148.48,148.55,148.47,148.51,3297.170814720272,77.7341,77.7707,77.7288,77.7498,3297.1708
2013-03-20 13:45:00,148.5,148.58,148.48,148.57,7232.503722612209,77.7446,77.7864,77.7341,77.7812,7232.5037
2013-03-20 13:50:00,148.57,148.67,148.53,148.58,20421.18698149329,77.7812,77.8336,77.7603,77.7864,20421.187
2013-03-20 13:55:00,148.61,148.63,148.5,148.5,9466.071048713038,77.8021,77.8126,77.7446,77.7446,9466.071
2013-03-20 14:00:00,148.5,148.65,148.45,148.55,10423.314188470536,77.7446,77.8231,77.7184,77.7707,10423.3142
2013-03-20 14:05:00,148.54,148.66,148.48,148.5,8508.82790895554,77.7655,77.8283,77.7341,77.7446,8508.8279
2013-03-20 14:10:00,148.52,148.56,148.52,148.56,10316.953839608592,77.755,77.776,77.755,77.776,10316.9538
2013-03-20 14:15:00,148.54,148.65,148.54,148.55,8934.269304403317,77.7655,77.8231,77.7655,77.7707,8934.2693
2013-03-20 14:20:00,148.56,148.83,148.52,148.82,11912.359072537756,77.776,77.9173,77.755,77.9121,11912.3591
2013-03-20 14:25:00,148.82,148.85,148.58,148.66,7551.584769198042,77.9121,77.9278,77.7864,77.8283,7551.5848
2013-03-20 14:30:00,148.69,148.78,148.66,148.67,6700.701978302488,77.844,77.8911,77.8283,77.8336,6700.702
2013-03-20 14:35:00,148.67,148.7,148.54,148.7,5318.017443097213,77.8336,77.8493,77.7655,77.8493,5318.0174
2013-03-20 14:40:00,148.69,148.71,148.61,148.61,5318.017443097213,77.844,77.8545,77.8021,77.8021,5318.0174
2013-03-20 14:45:00,148.64,148.76,148.59,148.62,4892.576047649435,77.8178,77.8807,77.7917,77.8074,4892.576
2013-03-20 14:50:00,148.62,148.69,148.61,148.64,6807.062327164432,77.8074,77.844,77.8021,77.8178,6807.0623
2013-03-20 14:55:00,148.66,148.7,148.62,148.66,8402.467560093595,77.8283,77.8493,77.8074,77.8283,8402.4676
2013-03-20 15:00:00,148.68,148.77,148.63,148.66,12975.9625611572,77.8388,77.8859,77.8126,77.8283,12975.9626
2013-03-20 15:05:00,148.66,148.81,148.66,148.72,8827.908955541372,77.8283,77.9068,77.8283,77.8597,8827.909
2013-03-20 15:10:00,148.7,148.82,148.66,148.82,6594.341629440543,77.8493,77.9121,77.8283,77.9121,6594.3416
2013-03-20 15:15:00,148.82,148.94,148.79,148.84,9572.431397574985,77.9121,77.9749,77.8964,77.9226,9572.4314
2013-03-20 15:20:00,148.86,148.86,148.7,148.71,5318.017443097213,77.933,77.933,77.8493,77.8545,5318.0174
2013-03-20 15:25:00,148.72,148.84,148.7,148.81,7657.945118059986,77.8597,77.9226,77.8493,77.9068,7657.9451
2013-03-20 15:30:00,148.78,148.78,148.54,148.62,22016.59221442246,77.8911,77.8911,77.7655,77.8074,22016.5922
2013-03-20 15:35:00,148.62,148.8,148.6,148.78,8402.467560093595,77.8074,77.9016,77.7969,77.8911,8402.4676
2013-03-20 15:40:00,148.79,148.94,148.79,148.94,10636.034886194426,77.8964,77.9749,77.8964,77.9749,10636.0349
2013-03-20 15:45:00,148.95,148.97,148.79,148.86,33078.06849606466,77.9801,77.9906,77.8964,77.933,33078.0685
2013-03-20 15:50:00,148.85,148.85,148.58,148.6,32546.26675175494,77.9278,77.9278,77.7864,77.7969,32546.2668
2013-03-20 15:55:00,148.62,148.95,148.57,148.93,137417.57072963196,77.8074,77.9801,77.7812,77.9697,137417.5707
2013-03-21 09:30:00,148.55,148.88,148.18,148.88,11061.476281642204,77.7707,77.9435,77.577,77.9435,11061.4763
2013-03-21 09:35:00,148.8,149.12,148.45,149.07,11912.359072537756,77.9016,78.0691,77.7184,78.043,11912.3591
2013-03-21 09:40:00,149.01,149.18,148.98,149.17,2446.2880238247176,78.0116,78.1006,77.9958,78.0953,2446.288
2013-03-21 09:45:00,149.06,149.13,148.95,148.98,13295.043607743031,78.0377,78.0744,77.9801,77.9958,13295.0436
2013-03-21 09:50:00,149.1,149.11,148.97,149.11,8827.908955541372,78.0587,78.0639,77.9906,78.0639,8827.909
2013-03-21 09:55:00,149.05,149.13,148.96,148.97,9572.431397574985,78.0325,78.0744,77.9854,77.9906,9572.4314
2013-03-21 10:00:00,148.98,149.08,148.96,149.02,8083.386513507763,77.9958,78.0482,77.9854,78.0168,8083.3865
2013-03-21 10:05:00,149.01,149.06,148.91,149.06,5849.819187406933,78.0116,78.0377,77.9592,78.0377,5849.8192
2013-03-21 10:10:00,148.94,149.02,148.91,148.95,2446.2880238247176,77.9749,78.0168,77.9592,77.9801,2446.288
2013-03-21 10:15:00,148.88,149.01,148.73,148.95,14358.647096362474,77.9435,78.0116,77.865,77.9801,14358.6471
2013-03-21 10:20:00,148.98,149.01,148.84,149.0,7019.78302488832,77.9958,78.0116,77.9226,78.0063,7019.783
2013-03-21 10:25:00,149.0,149.05,148.92,149.02,18187.619655392467,78.0063,78.0325,77.9644,78.0168,18187.6197
2013-03-21 10:30:00,148.99,149.02,148.94,148.97,26271.00616890023,78.0011,78.0168,77.9749,77.9906,26271.0062
2013-03-21 10:35:00,148.98,149.01,148.91,148.93,14145.926398638583,77.9958,78.0116,77.9592,77.9697,14145.9264
2013-03-21 10:40:00,148.93,149.12,148.93,149.03,14784.088491810253,77.9697,78.0691,77.9697,78.022,14784.0885
2013-03-21 10:45:00,149.03,149.26,149.03,149.19,8508.82790895554,78.022,78.1424,78.022,78.1058,8508.8279
2013-03-21 10:50:00,149.14,149.18,149.0,149.09,12125.079770261644,78.0796,78.1006,78.0063,78.0534,12125.0798
2013-03-21 10:55:00,149.08,149.25,149.08,149.22,7657.945118059986,78.0482,78.1372,78.0482,78.1215,7657.9451
2013-03-21 11:00:00,149.19,149.24,149.0,149.08,10742.395235056369,78.1058,78.132,78.0063,78.0482,10742.3952
2013-03-21 11:05:00,149.07,149.21,149.05,149.17,4998.93639651138,78.043,78.1163,78.0325,78.0953,4998.9364
2013-03-21 11:10:00,149.17,149.2,149.04,149.06,7657.945118059986,78.0953,78.111,78.0273,78.0377,7657.9451
2013-03-21 11:15:00,149.08,149.22,149.08,149.18,8402.467560093595,78.0482,78.1215,78.0482,78.1006,8402.4676
2013-03-21 11:20:00,149.21,149.33,149.17,149.31,13401.403956604976,78.1163,78.1791,78.0953,78.1686,13401.404
2013-03-21 11:25:00,149.31,149.4,149.27,149.32,19676.664539459685,78.1686,78.2157,78.1477,78.1738,19676.6645
2013-03-21 11:30:00,149.34,149.4,149.28,149.31,5743.45883854499,78.1843,78.2157,78.1529,78.1686,5743.4588
2013-03-21 11:35:00,149.36,149.49,149.36,149.42,2871.729419272495,78.1948,78.2628,78.1948,78.2262,2871.7294
2013-03-21 11:40:00,149.45,149.49,149.43,149.44,2659.0087215486064,78.2419,78.2628,78.2314,78.2367,2659.0087
2013-03-21 11:45:00,149.43,149.43,149.28,149.31,4573.495001063603,78.2314,78.2314,78.1529,78.1686,4573.495
2013-03-21 11:50:00,149.36,149.47,149.35,149.43,5743.45883854499,78.1948,78.2524,78.1896,78.2314,5743.4588
2013-03-21 11:55:00,149.44,149.46,149.37,149.45,5211.657094235268,78.2367,78.2471,78.2,78.2419,5211.6571
2013-03-21 12:00:00,149.44,149.44,149.34,149.39,4041.6932567538815,78.2367,78.2367,78.1843,78.2105,4041.6933
2013-03-21 12:05:00,149.39,149.46,149.32,149.33,9785.15209529887,78.2105,78.2471,78.1738,78.1791,9785.1521
2013-03-21 12:10:00,149.32,149.36,149.31,149.33,3297.170814720272,78.1738,78.1948,78.1686,78.1791,3297.1708
2013-03-21 12:15:00,149.36,149.37,149.3,149.34,7977.026164645818,78.1948,78.2,78.1634,78.1843,7977.0262
2013-03-21 12:20:00,149.34,149.36,149.26,149.26,6487.9812805786,78.1843,78.1948,78.1424,78.1424,6487.9813
2013-03-21 12:25:00,149.28,149.28,149.13,149.19,10742.395235056369,78.1529,78.1529,78.0744,78.1058,10742.3952
2013-03-21 12:30:00,149.21,149.23,149.01,149.04,9040.62965326526,78.1163,78.1267,78.0116,78.0273,9040.6297
2013-03-21 12:35:00,149.06,149.1,149.05,149.09,2127.206977238885,78.0377,78.0587,78.0325,78.0534,2127.207
2013-03-21 12:40:00,149.13,149.27,149.13,149.19,4786.215698787491,78.0744,78.1477,78.0744,78.1058,4786.2157
2013-03-21 12:45:00,149.13,149.15,149.07,149.13,2978.089768134439,78.0744,78.0848,78.043,78.0744,2978.0898
2013-03-21 12:50:00,149.15,149.19,149.13,149.13,2552.648372686662,78.0848,78.1058,78.0744,78.0744,2552.6484
2013-03-21 12:55:00,149.15,149.27,149.15,149.22,4041.6932567538815,78.0848,78.1477,78.0848,78.1215,4041.6933
2013-03-21 13:00:00,149.23,149.24,149.13,149.24,6062.539885130822,78.1267,78.132,78.0744,78.132,6062.5399
2013-03-21 13:05:00,149.23,149.32,149.22,149.31,7445.224420336098,78.1267,78.1738,78.1215,78.1686,7445.2244
2013-03-21 13:10:00,149.31,149.38,149.27,149.32,10316.953839608592,78.1686,78.2053,78.1477,78.1738,10316.9538
2013-03-21 13:15:00,149.3,149.31,149.1,149.11,16379.493724739414,78.1634,78.1686,78.0587,78.0639,16379.4937
2013-03-21 13:20:00,149.12,149.21,149.06,149.09,12869.602212295256,78.0691,78.1163,78.0377,78.0534,12869.6022
2013-03-21 13:25:00,149.06,149.31,149.06,149.22,15209.529887258028,78.0377,78.1686,78.0377,78.1215,15209.5299
2013-03-21 13:30:00,149.23,149.24,149.02,149.09,22548.39395873218,78.1267,78.132,78.0168,78.0534,22548.394
2013-03-21 13:35:00,149.1,149.28,149.1,149.28,11167.836630504144,78.0587,78.1529,78.0587,78.1529,11167.8366
2013-03-21 13:40:00,149.27,149.28,149.17,149.19,8296.107211231652,78.1477,78.1529,78.0953,78.1058,8296.1072
2013-03-21 13:45:00,149.17,149.34,149.15,149.16,12975.9625611572,78.0953,78.1843,78.0848,78.0901,12975.9626
2013-03-21 13:50:00,149.19,149.32,149.18,149.3,11593.278025951924,78.1058,78.1738,78.1006,78.1634,11593.278
2013-03-21 13:55:00,149.29,149.3,149.19,149.19,6275.260582854711,78.1581,78.1634,78.1058,78.1058,6275.2606
2013-03-21 14:00:00,149.21,149.23,148.98,149.06,13082.322910019142,78.1163,78.1267,77.9958,78.0377,13082.3229
2013-03-21 14:05:00,149.05,149.2,148.95,149.2,9891.512444160817,78.0325,78.111,77.9801,78.111,9891.5124
2013-03-21 14:10:00,149.2,149.57,149.16,149.32,17762.17825994469,78.111,78.3047,78.0901,78.1738,17762.1783
2013-03-21 14:15:00,149.35,149.56,149.3,149.42,10316.953839608592,78.1896,78.2995,78.1634,78.2262,10316.9538
2013-03-21 14:20:00,149.42,149.43,149.27,149.42,10848.755583918311,78.2262,78.2314,78.1477,78.2262,10848.7556
2013-03-21 14:25:00,149.44,149.56,149.34,149.34,9572.431397574985,78.2367,78.2995,78.1843,78.1843,9572.4314
2013-03-21 14:30:00,149.36,149.39,149.3,149.33,5424.377791959157,78.1948,78.2105,78.1634,78.1791,5424.3778
2013-03-21 14:35:00,149.32,149.35,149.13,149.15,21591.15081897468,78.1738,78.1896,78.0744,78.0848,21591.1508
2013-03-21 14:40:00,149.16,149.27,149.14,149.27,3828.972559029993,78.0901,78.1477,78.0796,78.1477,3828.9726
2013-03-21 14:45:00,149.32,149.4,149.22,149.26,6275.260582854711,78.1738,78.2157,78.1215,78.1424,6275.2606
2013-03-21 14:50:00,149.26,149.28,149.21,149.24,6275.260582854711,78.1424,78.1529,78.1163,78.132,6275.2606
2013-03-21 14:55:00,149.25,149.31,149.22,149.28,6275.260582854711,78.1372,78.1686,78.1215,78.1529,6275.2606
2013-03-21 15:00:00,149.26,149.4,149.22,149.31,13614.124654328863,78.1424,78.2157,78.1215,78.1686,13614.1247
2013-03-21 15:05:00,149.31,149.32,149.24,149.28,6913.422676026376,78.1686,78.1738,78.132,78.1529,6913.4227
2013-03-21 15:10:00,149.28,149.31,149.28,149.29,13720.485003190808,78.1529,78.1686,78.1529,78.1581,13720.485
2013-03-21 15:15:00,149.28,149.29,148.98,149.0,10848.755583918311,78.1529,78.1581,77.9958,78.0063,10848.7556
2013-03-21 15:20:00,148.99,149.11,148.98,149.06,9466.071048713038,78.0011,78.0639,77.9958,78.0377,9466.071
2013-03-21 15:25:00,149.05,149.23,149.05,149.19,7445.224420336098,78.0325,78.1267,78.0325,78.1058,7445.2244
2013-03-21 15:30:00,149.19,149.22,149.02,149.14,15741.33163156775,78.1058,78.1215,78.0168,78.0796,15741.3316
2013-03-21 15:35:00,149.14,149.25,149.04,149.11,26802.807913209952,78.0796,78.1372,78.0273,78.0639,26802.8079
2013-03-21 15:40:00,149.1,149.11,148.96,149.0,16379.493724739414,78.0587,78.0639,77.9854,78.0063,16379.4937
2013-03-21 15:45:00,148.99,148.99,148.72,148.96,39885.13082322909,78.0011,78.0011,77.8597,77.9854,39885.1308
2013-03-21 15:50:00,148.97,149.02,148.87,148.87,25951.9251223144,77.9906,78.0168,77.9383,77.9383,25951.9251
2013-03-21 15:55:00,148.87,148.88,148.54,148.6,86045.5222293129,77.9383,77.9435,77.7655,77.7969,86045.5222
2013-03-22 09:30:00,148.98,149.04,148.61,148.86,11593.278025951924,77.9958,78.0273,77.8021,77.933,11593.278
2013-03-22 09:35:00,149.04,149.42,149.03,149.39,9785.15209529887,78.0273,78.2262,78.022,78.2105,9785.1521
2013-03-22 09:40:00,149.25,149.46,149.19,149.32,4148.053605615826,78.1372,78.2471,78.1058,78.1738,4148.0536
2013-03-22 09:45:00,149.31,149.37,149.18,149.18,2978.089768134439,78.1686,78.2,78.1006,78.1006,2978.0898
2013-03-22 09:50:00,149.17,149.45,149.17,149.45,2871.729419272495,78.0953,78.2419,78.0953,78.2419,2871.7294
2013-03-22 09:55:00,149.45,149.6,149.44,149.55,8721.54860667943,78.2419,78.3204,78.2367,78.2943,8721.5486
2013-03-22 10:00:00,149.6,149.62,149.44,149.48,4573.495001063603,78.3204,78.3309,78.2367,78.2576,4573.495
2013-03-22 10:05:00,149.5,149.58,149.43,149.46,13933.205700914696,78.2681,78.31,78.2314,78.2471,13933.2057
2013-03-22 10:10:00,149.47,149.48,149.39,149.39,8615.188257817485,78.2524,78.2576,78.2105,78.2105,8615.1883
2013-03-22 10:15:00,149.43,149.43,149.32,149.37,15634.971282705805,78.2314,78.2314,78.1738,78.2,15634.9713
2013-03-22 10:20:00,149.4,149.45,149.34,149.34,8189.746862369707,78.2157,78.2419,78.1843,78.1843,8189.7469
2013-03-22 10:25:00,149.38,149.44,149.34,149.39,3297.170814720272,78.2053,78.2367,78.1843,78.2105,3297.1708
2013-03-22 10:30:00,149.35,149.37,149.26,149.26,4573.495001063603,78.1896,78.2,78.1424,78.1424,4573.495
2013-03-22 10:35:00,149.32,149.34,149.28,149.28,6487.9812805786,78.1738,78.1843,78.1529,78.1529,6487.9813
2013-03-22 10:40:00,149.29,149.29,149.21,149.28,4998.93639651138,78.1581,78.1581,78.1163,78.1529,4998.9364
2013-03-22 10:45:00,149.29,149.43,149.2,149.2,19676.664539459685,78.1581,78.2314,78.111,78.111,19676.6645
2013-03-22 10:50:00,149.28,149.37,149.27,149.35,4148.053605615826,78.1529,78.2,78.1477,78.1896,4148.0536
2013-03-22 10:55:00,149.35,149.5,149.35,149.5,5743.45883854499,78.1896,78.2681,78.1896,78.2681,5743.4588
2013-03-22 11:00:00,149.49,149.78,149.49,149.67,11486.91767708998,78.2628,78.4147,78.2628,78.3571,11486.9177
2013-03-22 11:05:00,149.69,149.9,149.69,149.85,14996.80918953414,78.3676,78.4775,78.3676,78.4513,14996.8092
2013-03-22 11:10:00,149.85,149.91,149.74,149.79,12975.9625611572,78.4513,78.4827,78.3937,78.4199,12975.9626
2013-03-22 11:15:00,149.81,149.86,149.76,149.8,6700.701978302488,78.4304,78.4566,78.4042,78.4251,6700.702
2013-03-22 11:20:00,149.76,149.82,149.63,149.69,11274.19697936609,78.4042,78.4356,78.3361,78.3676,11274.197
2013-03-22 11:25:00,149.72,149.78,149.69,149.73,6594.341629440543,78.3833,78.4147,78.3676,78.3885,6594.3416
2013-03-22 11:30:00,149.74,149.92,149.72,149.89,9359.710699851094,78.3937,78.488,78.3833,78.4723,9359.7107
2013-03-22 11:35:00,149.87,149.91,149.75,149.76,5849.819187406933,78.4618,78.4827,78.399,78.4042,5849.8192
2013-03-22 11:40:00,149.75,149.77,149.72,149.75,9891.512444160817,78.399,78.4094,78.3833,78.399,9891.5124
2013-03-22 11:45:00,149.72,149.78,149.71,149.78,5211.657094235268,78.3833,78.4147,78.378,78.4147,5211.6571
2013-03-22 11:50:00,149.8,149.81,149.72,149.8,4998.93639651138,78.4251,78.4304,78.3833,78.4251,4998.9364
2013-03-22 11:55:00,149.79,149.84,149.75,149.78,7019.78302488832,78.4199,78.4461,78.399,78.4147,7019.783
2013-03-22 12:00:00,149.82,149.88,149.76,149.76,3190.8104658583275,78.4356,78.467,78.4042,78.4042,3190.8105
2013-03-22 12:05:00,149.74,149.74,149.63,149.64,5211.657094235268,78.3937,78.3937,78.3361,78.3414,5211.6571
2013-03-22 12:10:00,149.62,149.69,149.39,149.41,9678.791746436927,78.3309,78.3676,78.2105,78.221,9678.7917
2013-03-22 12:15:00,149.42,149.46,149.38,149.44,5637.098489683045,78.2262,78.2471,78.2053,78.2367,5637.0985
2013-03-22 12:20:00,149.51,149.56,149.37,149.41,4254.41395447777,78.2733,78.2995,78.2,78.221,4254.414
2013-03-22 12:25:00,149.47,149.47,149.37,149.46,6275.260582854711,78.2524,78.2524,78.2,78.2471,6275.2606
2013-03-22 12:30:00,149.42,149.43,149.36,149.41,9678.791746436927,78.2262,78.2314,78.1948,78.221,9678.7917
2013-03-22 12:35:00,149.42,149.43,149.38,149.41,3828.972559029993,78.2262,78.2314,78.2053,78.221,3828.9726
2013-03-22 12:40:00,149.39,149.39,149.34,149.36,11805.998723675812,78.2105,78.2105,78.1843,78.1948,11805.9987
2013-03-22 12:45:00,149.35,149.48,149.35,149.44,6062.539885130822,78.1896,78.2576,78.1896,78.2367,6062.5399
2013-03-22 12:50:00,149.44,149.48,149.39,149.48,5318.017443097213,78.2367,78.2576,78.2105,78.2576,5318.0174
2013-03-22 12:55:00,149.46,149.46,149.44,149.46,4573.495001063603,78.2471,78.2471,78.2367,78.2471,4573.495
2013-03-22 13:00:00,149.46,149.61,149.46,149.54,10529.67453733248,78.2471,78.3257,78.2471,78.289,10529.6745
2013-03-22 13:05:00,149.52,149.64,149.52,149.59,2127.206977238885,78.2786,78.3414,78.2786,78.3152,2127.207
2013-03-22 13:10:00,149.6,149.63,149.51,149.6,3935.332907891937,78.3204,78.3361,78.2733,78.3204,3935.3329
2013-03-22 13:15:00,149.56,149.58,149.53,149.55,3084.450116996384,78.2995,78.31,78.2838,78.2943,3084.4501
2013-03-22 13:20:00,149.55,149.62,149.54,149.6,4254.41395447777,78.2943,78.3309,78.289,78.3204,4254.414
2013-03-22 13:25:00,149.6,149.65,149.51,149.59,15954.052329291637,78.3204,78.3466,78.2733,78.3152,15954.0523
2013-03-22 13:30:00,149.55,149.6,149.51,149.53,12337.800467985531,78.2943,78.3204,78.2733,78.2838,12337.8005
2013-03-22 13:35:00,149.51,149.51,149.35,149.36,6062.539885130822,78.2733,78.2733,78.1896,78.1948,6062.5399
2013-03-22 13:40:00,149.37,149.51,149.37,149.48,3509.89151244416,78.2,78.2733,78.2,78.2576,3509.8915
2013-03-22 13:45:00,149.44,149.47,149.4,149.4,6913.422676026376,78.2367,78.2524,78.2157,78.2157,6913.4227
2013-03-22 13:50:00,149.38,149.46,149.38,149.39,8189.746862369707,78.2053,78.2471,78.2053,78.2105,8189.7469
2013-03-22 13:55:00,149.38,149.38,149.26,149.26,3297.170814720272,78.2053,78.2053,78.1424,78.1424,3297.1708
2013-03-22 14:00:00,149.27,149.35,149.27,149.32,2978.089768134439,78.1477,78.1896,78.1477,78.1738,2978.0898
2013-03-22 14:05:00,149.32,149.35,149.29,149.31,4786.215698787491,78.1738,78.1896,78.1581,78.1686,4786.2157
2013-03-22 14:10:00,149.31,149.45,149.28,149.41,9785.15209529887,78.1686,78.2419,78.1529,78.221,9785.1521
2013-03-22 14:15:00,149.42,149.56,149.39,149.56,11167.836630504144,78.2262,78.2995,78.2105,78.2995,11167.8366
2013-03-22 14:20:00,149.55,149.59,149.53,149.53,7551.584769198042,78.2943,78.3152,78.2838,78.2838,7551.5848
2013-03-22 14:25:00,149.52,149.52,149.47,149.49,4786.215698787491,78.2786,78.2786,78.2524,78.2628,4786.2157
2013-03-22 14:30:00,149.48,149.54,149.45,149.54,3828.972559029993,78.2576,78.289,78.2419,78.289,3828.9726
2013-03-22 14:35:00,149.54,149.61,149.54,149.61,2765.36907041055,78.289,78.3257,78.289,78.3257,2765.3691
2013-03-22 14:40:00,149.62,149.64,149.59,149.64,2339.9276749627734,78.3309,78.3414,78.3152,78.3414,2339.9277
2013-03-22 14:45:00,149.64,149.69,149.63,149.69,3828.972559029993,78.3414,78.3676,78.3361,78.3676,3828.9726
2013-03-22 14:50:00,149.68,149.69,149.5,149.56,6062.539885130822,78.3623,78.3676,78.2681,78.2995,6062.5399
2013-03-22 14:55:00,149.54,149.62,149.51,149.61,6275.260582854711,78.289,78.3309,78.2733,78.3257,6275.2606
2013-03-22 15:00:00,149.59,149.66,149.58,149.58,6807.062327164432,78.3152,78.3519,78.31,78.31,6807.0623
2013-03-22 15:05:00,149.59,149.74,149.59,149.73,7870.665815783875,78.3152,78.3937,78.3152,78.3885,7870.6658
2013-03-22 15:10:00,149.73,149.76,149.53,149.55,7977.026164645818,78.3885,78.4042,78.2838,78.2943,7977.0262
2013-03-22 15:15:00,149.53,149.54,149.45,149.45,3616.251861306104,78.2838,78.289,78.2419,78.2419,3616.2519
2013-03-22 15:20:00,149.44,149.44,149.34,149.41,6594.341629440543,78.2367,78.2367,78.1843,78.221,6594.3416
2013-03-22 15:25:00,149.42,149.46,149.39,149.46,5318.017443097213,78.2262,78.2471,78.2105,78.2471,5318.0174
2013-03-22 15:30:00,149.45,149.57,149.45,149.55,6487.9812805786,78.2419,78.3047,78.2419,78.2943,6487.9813
2013-03-22 15:35:00,149.55,149.67,149.54,149.6,9572.431397574985,78.2943,78.3571,78.289,78.3204,9572.4314
2013-03-22 15:40:00,149.61,149.61,149.52,149.55,8296.107211231652,78.3257,78.3257,78.2786,78.2943,8296.1072
2013-03-22 15:45:00,149.53,149.55,149.44,149.44,8721.54860667943,78.2838,78.2943,78.2367,78.2367,8721.5486
2013-03-22 15:50:00,149.45,149.49,149.42,149.49,21378.4301212508,78.2419,78.2628,78.2262,78.2628,21378.4301
2013-03-22 15:55:00,149.47,149.68,149.46,149.63,85726.44118272707,78.2524,78.3623,78.2471,78.3361,85726.4412
2013-03-25 09:30:00,150.62,150.64,150.25,150.42,23824.718145075512,78.8544,78.8649,78.6607,78.7497,23824.7181
2013-03-25 09:35:00,150.45,150.6,150.34,150.57,23611.997447351623,78.7654,78.844,78.7079,78.8283,23611.9974
2013-03-25 09:40:00,150.57,150.57,150.38,150.46,11486.91767708998,78.8283,78.8283,78.7288,78.7707,11486.9177
2013-03-25 09:45:00,150.46,150.57,150.43,150.55,10742.395235056369,78.7707,78.8283,78.755,78.8178,10742.3952
2013-03-25 09:50:00,150.54,150.59,150.45,150.52,10316.953839608592,78.8126,78.8387,78.7654,78.8021,10316.9538
2013-03-25 09:55:00,150.51,150.67,150.49,150.63,10104.233141884704,78.7969,78.8806,78.7864,78.8597,10104.2331
2013-03-25 10:00:00,150.63,150.73,150.63,150.73,9572.431397574985,78.8597,78.912,78.8597,78.912,9572.4314
2013-03-25 10:05:00,150.69,150.8,150.63,150.71,6062.539885130822,78.8911,78.9487,78.8597,78.9016,6062.5399
2013-03-25 10:10:00,150.7,150.86,150.67,150.74,7764.30546692193,78.8963,78.9801,78.8806,78.9173,7764.3055
2013-03-25 10:15:00,150.74,150.84,150.67,150.79,15422.250584981915,78.9173,78.9696,78.8806,78.9434,15422.2506
2013-03-25 10:20:00,150.79,150.81,150.67,150.7,10848.755583918311,78.9434,78.9539,78.8806,78.8963,10848.7556
2013-03-25 10:25:00,150.66,150.67,150.44,150.53,17762.17825994469,78.8754,78.8806,78.7602,78.8073,17762.1783
2013-03-25 10:30:00,150.54,150.7,150.48,150.7,8508.82790895554,78.8126,78.8963,78.7811,78.8963,8508.8279
2013-03-25 10:35:00,150.71,150.71,150.54,150.54,7445.224420336098,78.9016,78.9016,78.8126,78.8126,7445.2244
2013-03-25 10:40:00,150.54,150.54,150.38,150.39,3509.89151244416,78.8126,78.8126,78.7288,78.734,3509.8915
2013-03-25 10:45:00,150.4,150.48,150.31,150.47,15847.691980429694,78.7393,78.7811,78.6921,78.7759,15847.692
2013-03-25 10:50:00,150.44,150.44,150.34,150.41,4679.855349925547,78.7602,78.7602,78.7079,78.7445,4679.8553
2013-03-25 10:55:00,150.39,150.46,150.33,150.38,9040.62965326526,78.734,78.7707,78.7026,78.7288,9040.6297
2013-03-25 11:00:00,150.37,150.47,150.31,150.47,18081.259306530523,78.7236,78.7759,78.6921,78.7759,18081.2593
2013-03-25 11:05:00,150.51,150.51,150.23,150.25,35524.35651988938,78.7969,78.7969,78.6503,78.6607,35524.3565
2013-03-25 11:10:00,150.25,150.31,150.2,150.24,8189.746862369707,78.6607,78.6921,78.6346,78.6555,8189.7469
2013-03-25 11:15:00,150.23,150.29,150.08,150.25,6168.900233992767,78.6503,78.6817,78.5717,78.6607,6168.9002
2013-03-25 11:20:00,150.21,150.52,150.13,150.5,15847.691980429694,78.6398,78.8021,78.5979,78.7916,15847.692
2013-03-25 11:25:00,150.51,150.67,150.42,150.55,32652.627100616886,78.7969,78.8806,78.7497,78.8178,32652.6271
2013-03-25 11:30:00,150.56,150.84,150.51,150.82,13614.124654328863,78.823,78.9696,78.7969,78.9591,13614.1247
2013-03-25 11:35:00,150.79,150.8,150.69,150.69,10636.034886194426,78.9434,78.9487,78.8911,78.8911,10636.0349
2013-03-25 11:40:00,150.71,150.71,150.53,150.63,6275.260582854711,78.9016,78.9016,78.8073,78.8597,6275.2606
2013-03-25 11:45:00,150.62,150.74,150.56,150.7,7019.78302488832,78.8544,78.9173,78.823,78.8963,7019.783
2013-03-25 11:50:00,150.7,150.79,150.58,150.75,7764.30546692193,78.8963,78.9434,78.8335,78.9225,7764.3055
2013-03-25 11:55:00,150.72,150.74,150.55,150.57,4573.495001063603,78.9068,78.9173,78.8178,78.8283,4573.495
2013-03-25 12:00:00,150.57,150.59,150.5,150.55,6381.620931716655,78.8283,78.8387,78.7916,78.8178,6381.6209
2013-03-25 12:05:00,150.54,150.56,150.33,150.33,7232.503722612209,78.8126,78.823,78.7026,78.7026,7232.5037
2013-03-25 12:10:00,150.35,150.35,150.23,150.31,4786.215698787491,78.7131,78.7131,78.6503,78.6921,4786.2157
2013-03-25 12:15:00,150.31,150.31,150.18,150.18,2659.0087215486064,78.6921,78.6921,78.6241,78.6241,2659.0087
2013-03-25 12:20:00,150.13,150.23,150.04,150.04,6700.701978302488,78.5979,78.6503,78.5508,78.5508,6700.702
2013-03-25 12:25:00,150.0,150.07,149.91,149.91,6275.260582854711,78.5299,78.5665,78.4827,78.4827,6275.2606
2013-03-25 12:30:00,149.91,150.07,149.91,149.99,4254.41395447777,78.4827,78.5665,78.4827,78.5246,4254.414
2013-03-25 12:35:00,149.98,150.05,149.97,150.03,850.882790895554,78.5194,78.556,78.5141,78.5456,850.8828
2013-03-25 12:40:00,150.03,150.14,150.03,150.14,2446.2880238247176,78.5456,78.6031,78.5456,78.6031,2446.288
2013-03-25 12:45:00,150.1,150.13,150.02,150.09,3509.89151244416,78.5822,78.5979,78.5403,78.577,3509.8915
2013-03-25 12:50:00,150.12,150.15,149.88,149.98,9466.071048713038,78.5927,78.6084,78.467,78.5194,9466.071
2013-03-25 12:55:00,149.96,150.28,149.92,150.05,7764.30546692193,78.5089,78.6764,78.488,78.556,7764.3055
2013-03-25 13:00:00,149.92,150.07,149.87,150.05,6062.539885130822,78.488,78.5665,78.4618,78.556,6062.5399
2013-03-25 13:05:00,149.98,150.06,149.89,149.95,10636.034886194426,78.5194,78.5613,78.4723,78.5037,10636.0349
2013-03-25 13:10:00,149.95,150.05,149.87,149.87,5849.819187406933,78.5037,78.556,78.4618,78.4618,5849.8192
2013-03-25 13:15:00,149.87,150.01,149.87,149.96,3190.8104658583275,78.4618,78.5351,78.4618,78.5089,3190.8105
2013-03-25 13:20:00,149.98,150.12,149.98,150.0,3616.251861306104,78.5194,78.5927,78.5194,78.5299,3616.2519
2013-03-25 13:25:00,150.03,150.15,150.03,150.1,5530.738140821101,78.5456,78.6084,78.5456,78.5822,5530.7381
2013-03-25 13:30:00,150.06,150.09,150.01,150.02,4573.495001063603,78.5613,78.577,78.5351,78.5403,4573.495
2013-03-25 13:35:00,150.06,150.09,149.96,150.01,13401.403956604976,78.5613,78.577,78.5089,78.5351,13401.404
2013-03-25 13:40:00,150.03,150.04,149.91,150.0,1914.4862795149968,78.5456,78.5508,78.4827,78.5299,1914.4863
2013-03-25 13:45:00,150.05,150.28,150.01,150.26,6381.620931716655,78.556,78.6764,78.5351,78.666,6381.6209
2013-03-25 13:50:00,150.3,150.38,150.24,150.29,7551.584769198042,78.6869,78.7288,78.6555,78.6817,7551.5848
2013-03-25 13:55:00,150.33,150.56,150.31,150.43,22761.11465645607,78.7026,78.823,78.6921,78.755,22761.1147
2013-03-25 14:00:00,150.43,150.44,150.35,150.38,3722.612210168049,78.755,78.7602,78.7131,78.7288,3722.6122
2013-03-25 14:05:00,150.39,150.54,150.39,150.48,3935.332907891937,78.734,78.8126,78.734,78.7811,3935.3329
2013-03-25 14:10:00,150.47,150.5,150.31,150.35,7338.864071474153,78.7759,78.7916,78.6921,78.7131,7338.8641
2013-03-25 14:15:00,150.36,150.47,150.34,150.36,13401.403956604976,78.7183,78.7759,78.7079,78.7183,13401.404
2013-03-25 14:20:00,150.38,150.51,150.29,150.35,6275.260582854711,78.7288,78.7969,78.6817,78.7131,6275.2606
2013-03-25 14:25:00,150.37,150.37,150.17,150.17,7445.224420336098,78.7236,78.7236,78.6189,78.6189,7445.2244
2013-03-25 14:30:00,150.19,150.19,150.02,150.12,6168.900233992767,78.6293,78.6293,78.5403,78.5927,6168.9002
2013-03-25 14:35:00,150.16,150.2,149.91,149.98,9040.62965326526,78.6136,78.6346,78.4827,78.5194,9040.6297
2013-03-25 14:40:00,150.0,150.09,149.94,150.09,2339.9276749627734,78.5299,78.577,78.4984,78.577,2339.9277
2013-03-25 14:45:00,150.09,150.1,149.99,150.0,2871.729419272495,78.577,78.5822,78.5246,78.5299,2871.7294
2013-03-25 14:50:00,150.01,150.08,149.97,150.08,8721.54860667943,78.5351,78.5717,78.5141,78.5717,8721.5486
2013-03-25 14:55:00,150.12,150.13,149.98,150.01,2233.567326100829,78.5927,78.5979,78.5194,78.5351,2233.5673
2013-03-25 15:00:00,150.03,150.03,149.9,149.97,3828.972559029993,78.5456,78.5456,78.4775,78.5141,3828.9726
2013-03-25 15:05:00,149.95,149.95,149.86,149.87,3828.972559029993,78.5037,78.5037,78.4566,78.4618,3828.9726
2013-03-25 15:10:00,149.87,149.98,149.86,149.91,2552.648372686662,78.4618,78.5194,78.4566,78.4827,2552.6484
2013-03-25 15:15:00,149.88,149.91,149.71,149.71,11805.998723675812,78.467,78.4827,78.378,78.378,11805.9987
2013-03-25 15:20:00,149.7,149.77,149.57,149.65,8615.188257817485,78.3728,78.4094,78.3047,78.3466,8615.1883
2013-03-25 15:25:00,149.67,149.67,149.52,149.62,6487.9812805786,78.3571,78.3571,78.2786,78.3309,6487.9813
2013-03-25 15:30:00,149.6,149.72,149.58,149.65,13933.205700914696,78.3204,78.3833,78.31,78.3466,13933.2057
2013-03-25 15:35:00,149.67,149.69,149.49,149.67,12550.521165709422,78.3571,78.3676,78.2628,78.3571,12550.5212
2013-03-25 15:40:00,149.68,149.74,149.57,149.6,11167.836630504144,78.3623,78.3937,78.3047,78.3204,11167.8366
2013-03-25 15:45:00,149.57,149.57,149.45,149.45,19251.22314401191,78.3047,78.3047,78.2419,78.2419,19251.2231
2013-03-25 15:50:00,149.46,149.75,149.46,149.68,33078.06849606466,78.2471,78.399,78.2471,78.3623,33078.0685
2013-03-25 15:55:00,149.64,149.9,149.6,149.77,39246.96873005743,78.3414,78.4775,78.3204,78.4094,39246.9687
2013-03-26 09:30:00,150.7,150.8,150.45,150.46,12656.881514571363,78.8963,78.9487,78.7654,78.7707,12656.8815
2013-03-26 09:35:00,150.46,150.59,150.31,150.41,61689.00233992766,78.7707,78.8387,78.6921,78.7445,61689.0023
2013-03-26 09:40:00,150.38,150.7,150.29,150.7,11274.19697936609,78.7288,78.8963,78.6817,78.8963,11274.197
2013-03-26 09:45:00,150.62,150.7,150.56,150.67,5105.296745373324,78.8544,78.8963,78.823,78.8806,5105.2967
2013-03-26 09:50:00,150.7,150.7,150.38,150.54,22548.39395873218,78.8963,78.8963,78.7288,78.8126,22548.394
2013-03-26 09:55:00,150.58,150.61,150.42,150.49,16166.773027015526,78.8335,78.8492,78.7497,78.7864,16166.773
2013-03-26 10:00:00,150.44,150.44,149.95,150.09,25101.042331418845,78.7602,78.7602,78.5037,78.577,25101.0423
2013-03-26 10:05:00,150.05,150.16,150.02,150.04,24781.96128483301,78.556,78.6136,78.5403,78.5508,24781.9613
2013-03-26 10:10:00,150.02,150.07,149.88,149.98,32333.54605403105,78.5403,78.5665,78.467,78.5194,32333.5461
2013-03-26 10:15:00,149.96,149.96,149.63,149.68,14677.728142948306,78.5089,78.5089,78.3361,78.3623,14677.7281
2013-03-26 10:20:00,149.68,149.92,149.65,149.9,18400.34035311636,78.3623,78.488,78.3466,78.4775,18400.3404
2013-03-26 10:25:00,149.9,149.98,149.78,149.88,14252.28674750053,78.4775,78.5194,78.4147,78.467,14252.2867
2013-03-26 10:30:00,149.89,149.98,149.82,149.83,7764.30546692193,78.4723,78.5194,78.4356,78.4409,7764.3055
2013-03-26 10:35:00,149.83,149.9,149.81,149.82,11167.836630504144,78.4409,78.4775,78.4304,78.4356,11167.8366
2013-03-26 10:40:00,149.84,149.99,149.8,149.82,45203.14826632631,78.4461,78.5246,78.4251,78.4356,45203.1483
2013-03-26 10:45:00,149.88,149.96,149.76,149.86,33928.95128696022,78.467,78.5089,78.4042,78.4566,33928.9513
2013-03-26 10:50:00,149.87,150.2,149.87,150.1,9146.990002127206,78.4618,78.6346,78.4618,78.5822,9146.99
2013-03-26 10:55:00,150.08,150.22,150.03,150.17,8189.746862369707,78.5717,78.645,78.5456,78.6189,8189.7469
2013-03-26 11:00:00,150.17,150.26,150.15,150.22,5530.738140821101,78.6189,78.666,78.6084,78.645,5530.7381
2013-03-26 11:05:00,150.2,150.23,150.15,150.2,3509.89151244416,78.6346,78.6503,78.6084,78.6346,3509.8915
2013-03-26 11:10:00,150.21,150.27,150.16,150.17,10210.593490746647,78.6398,78.6712,78.6136,78.6189,10210.5935
2013-03-26 11:15:00,150.16,150.16,150.06,150.08,12337.800467985531,78.6136,78.6136,78.5613,78.5717,12337.8005
2013-03-26 11:20:00,150.09,150.15,150.08,150.08,4467.134652201658,78.577,78.6084,78.5717,78.5717,4467.1347
2013-03-26 11:25:00,150.12,150.23,150.12,150.15,10104.233141884704,78.5927,78.6503,78.5927,78.6084,10104.2331
2013-03-26 11:30:00,150.15,150.29,150.13,150.27,14252.28674750053,78.6084,78.6817,78.5979,78.6712,14252.2867
2013-03-26 11:35:00,150.27,150.31,150.19,150.26,22654.754307594125,78.6712,78.6921,78.6293,78.666,22654.7543
2013-03-26 11:40:00,150.27,150.34,150.26,150.31,12656.881514571363,78.6712,78.7079,78.666,78.6921,12656.8815
2013-03-26 11:45:00,150.31,150.31,150.23,150.27,14145.926398638583,78.6921,78.6921,78.6503,78.6712,14145.9264
2013-03-26 11:50:00,150.29,150.31,150.1,150.21,12444.160816847478,78.6817,78.6921,78.5822,78.6398,12444.1608
2013-03-26 11:55:00,150.18,150.23,150.18,150.19,2446.2880238247176,78.6241,78.6503,78.6241,78.6293,2446.288
2013-03-26 12:00:00,150.2,150.3,150.18,150.2,7019.78302488832,78.6346,78.6869,78.6241,78.6346,7019.783
2013-03-26 12:05:00,150.2,150.21,150.15,150.15,3722.612210168049,78.6346,78.6398,78.6084,78.6084,3722.6122
2013-03-26 12:10:00,150.13,150.15,150.07,150.09,6487.9812805786,78.5979,78.6084,78.5665,78.577,6487.9813
2013-03-26 12:15:00,150.05,150.06,149.85,149.86,11805.998723675812,78.556,78.5613,78.4513,78.4566,11805.9987
2013-03-26 12:20:00,149.84,149.86,149.75,149.82,6913.422676026376,78.4461,78.4566,78.399,78.4356,6913.4227
2013-03-26 12:25:00,149.82,149.82,149.66,149.76,7232.503722612209,78.4356,78.4356,78.3519,78.4042,7232.5037
2013-03-26 12:30:00,149.78,149.82,149.76,149.76,5318.017443097213,78.4147,78.4356,78.4042,78.4042,5318.0174
2013-03-26 12:35:00,149.72,149.72,149.66,149.7,4467.134652201658,78.3833,78.3833,78.3519,78.3728,4467.1347
2013-03-26 12:40:00,149.73,149.9,149.73,149.89,4467.134652201658,78.3885,78.4775,78.3885,78.4723,4467.1347
2013-03-26 12:45:00,149.9,149.94,149.9,149.93,3935.332907891937,78.4775,78.4984,78.4775,78.4932,3935.3329
2013-03-26 12:50:00,149.92,149.93,149.72,149.72,6168.900233992767,78.488,78.4932,78.3833,78.3833,6168.9002
2013-03-26 12:55:00,149.73,149.74,149.63,149.63,11061.476281642204,78.3885,78.3937,78.3361,78.3361,11061.4763
2013-03-26 13:00:00,149.64,149.72,149.6,149.72,5637.098489683045,78.3414,78.3833,78.3204,78.3833,5637.0985
2013-03-26 13:05:00,149.71,149.76,149.65,149.76,8615.188257817485,78.378,78.4042,78.3466,78.4042,8615.1883
2013-03-26 13:10:00,149.76,149.76,149.63,149.65,6700.701978302488,78.4042,78.4042,78.3361,78.3466,6700.702
2013-03-26 13:15:00,149.67,149.71,149.62,149.63,10316.953839608592,78.3571,78.378,78.3309,78.3361,10316.9538
2013-03-26 13:20:00,149.64,149.76,149.63,149.76,5956.179536268878,78.3414,78.4042,78.3361,78.4042,5956.1795
2013-03-26 13:25:00,149.76,149.76,149.61,149.61,15528.61093384386,78.4042,78.4042,78.3257,78.3257,15528.6109
2013-03-26 13:30:00,149.63,149.63,149.51,149.61,13188.683258881088,78.3361,78.3361,78.2733,78.3257,13188.6833
2013-03-26 13:35:00,149.61,149.65,149.5,149.54,10210.593490746647,78.3257,78.3466,78.2681,78.289,10210.5935
2013-03-26 13:40:00,149.53,149.57,149.48,149.57,15422.250584981915,78.2838,78.3047,78.2576,78.3047,15422.2506
2013-03-26 13:45:00,149.58,149.62,149.54,149.58,13614.124654328863,78.31,78.3309,78.289,78.31,13614.1247
2013-03-26 13:50:00,149.58,149.76,149.56,149.76,9146.990002127206,78.31,78.4042,78.2995,78.4042,9146.99
2013-03-26 13:55:00,149.76,149.78,149.67,149.69,9040.62965326526,78.4042,78.4147,78.3571,78.3676,9040.6297
2013-03-26 14:00:00,149.71,149.85,149.7,149.84,6594.341629440543,78.378,78.4513,78.3728,78.4461,6594.3416
2013-03-26 14:05:00,149.81,149.81,149.61,149.62,12231.440119123588,78.4304,78.4304,78.3257,78.3309,12231.4401
2013-03-26 14:10:00,149.6,149.72,149.6,149.71,15741.33163156775,78.3204,78.3833,78.3204,78.378,15741.3316
2013-03-26 14:15:00,149.71,149.84,149.68,149.83,4573.495001063603,78.378,78.4461,78.3623,78.4409,4573.495
2013-03-26 14:20:00,149.88,149.88,149.71,149.8,9997.87279302276,78.467,78.467,78.378,78.4251,9997.8728
2013-03-26 14:25:00,149.79,149.81,149.7,149.76,5956.179536268878,78.4199,78.4304,78.3728,78.4042,5956.1795
2013-03-26 14:30:00,149.76,149.81,149.71,149.72,7977.026164645818,78.4042,78.4304,78.378,78.3833,7977.0262
2013-03-26 14:35:00,149.71,149.76,149.63,149.69,32333.54605403105,78.378,78.4042,78.3361,78.3676,32333.5461
2013-03-26 14:40:00,149.67,149.79,149.65,149.79,9040.62965326526,78.3571,78.4199,78.3466,78.4199,9040.6297
2013-03-26 14:45:00,149.81,149.81,149.73,149.74,12444.160816847478,78.4304,78.4304,78.3885,78.3937,12444.1608
2013-03-26 14:50:00,149.73,149.77,149.6,149.62,26590.087215486063,78.3885,78.4094,78.3204,78.3309,26590.0872
2013-03-26 14:55:00,149.64,149.72,149.61,149.69,14465.007445224415,78.3414,78.3833,78.3257,78.3676,14465.0074
2013-03-26 15:00:00,149.69,149.81,149.68,149.81,18081.259306530523,78.3676,78.4304,78.3623,78.4304,18081.2593
2013-03-26 15:05:00,149.81,149.82,149.71,149.71,13507.76430546692,78.4304,78.4356,78.378,78.378,13507.7643
2013-03-26 15:10:00,149.72,149.84,149.63,149.76,14996.80918953414,78.3833,78.4461,78.3361,78.4042,14996.8092
2013-03-26 15:15:00,149.76,149.76,149.54,149.54,15315.890236119973,78.4042,78.4042,78.289,78.289,15315.8902
2013-03-26 15:20:00,149.53,149.61,149.51,149.6,19463.9438417358,78.2838,78.3257,78.2733,78.3204,19463.9438
2013-03-26 15:25:00,149.59,149.71,149.58,149.6,18081.259306530523,78.3152,78.378,78.31,78.3204,18081.2593
2013-03-26 15:30:00,149.6,149.84,149.6,149.84,39034.24803233354,78.3204,78.4461,78.3204,78.4461,39034.248
2013-03-26 15:35:00,149.83,149.84,149.71,149.74,22442.03360987024,78.4409,78.4461,78.378,78.3937,22442.0336
2013-03-26 15:40:00,149.75,149.75,149.65,149.66,25951.9251223144,78.399,78.399,78.3466,78.3519,25951.9251
2013-03-26 15:45:00,149.66,149.84,149.63,149.64,54137.41757072962,78.3519,78.4461,78.3361,78.3414,54137.4176
2013-03-26 15:50:00,149.64,149.68,149.49,149.56,52116.570942352686,78.3414,78.3623,78.2628,78.2995,52116.5709
2013-03-26 15:55:00,149.56,149.8,149.56,149.75,115400.97851520951,78.2995,78.4251,78.2995,78.399,115400.9785
2013-03-27 09:30:00,148.99,149.34,148.85,148.85,16592.214422463305,78.0011,78.1843,77.9278,77.9278,16592.2144
2013-03-27 09:35:00,148.92,149.05,148.87,149.0,5849.819187406933,77.9644,78.0325,77.9383,78.0063,5849.8192
2013-03-27 09:40:00,149.05,149.42,148.98,149.38,5530.738140821101,78.0325,78.2262,77.9958,78.2053,5530.7381
2013-03-27 09:45:00,149.42,149.57,149.13,149.22,9146.990002127206,78.2262,78.3047,78.0744,78.1215,9146.99
2013-03-27 09:50:00,149.2,149.29,149.05,149.18,10529.67453733248,78.111,78.1581,78.0325,78.1006,10529.6745
2013-03-27 09:55:00,149.21,149.33,149.08,149.14,6381.620931716655,78.1163,78.1791,78.0482,78.0796,6381.6209
2013-03-27 10:00:00,149.13,149.44,148.99,149.44,9359.710699851094,78.0744,78.2367,78.0011,78.2367,9359.7107
2013-03-27 10:05:00,149.34,149.43,149.13,149.18,10423.314188470536,78.1843,78.2314,78.0744,78.1006,10423.3142
2013-03-27 10:10:00,149.24,149.25,149.06,149.19,5211.657094235268,78.132,78.1372,78.0377,78.1058,5211.6571
2013-03-27 10:15:00,149.17,149.24,149.11,149.17,7445.224420336098,78.0953,78.132,78.0639,78.0953,7445.2244
2013-03-27 10:20:00,149.17,149.35,149.17,149.33,4467.134652201658,78.0953,78.1896,78.0953,78.1791,4467.1347
2013-03-27 10:25:00,149.35,149.58,149.35,149.41,6487.9812805786,78.1896,78.31,78.1896,78.221,6487.9813
2013-03-27 10:30:00,149.42,149.53,149.37,149.46,7232.503722612209,78.2262,78.2838,78.2,78.2471,7232.5037
2013-03-27 10:35:00,149.49,149.55,149.41,149.48,5211.657094235268,78.2628,78.2943,78.221,78.2576,5211.6571
2013-03-27 10:40:00,149.45,149.59,149.45,149.52,6913.422676026376,78.2419,78.3152,78.2419,78.2786,6913.4227
2013-03-27 10:45:00,149.55,149.59,149.47,149.47,6700.701978302488,78.2943,78.3152,78.2524,78.2524,6700.702
2013-03-27 10:50:00,149.46,149.62,149.41,149.49,15422.250584981915,78.2471,78.3309,78.221,78.2628,15422.2506
2013-03-27 10:55:00,149.5,149.52,149.44,149.48,19783.02488832163,78.2681,78.2786,78.2367,78.2576,19783.0249
2013-03-27 11:00:00,149.48,149.75,149.47,149.69,11380.557328228037,78.2576,78.399,78.2524,78.3676,11380.5573
2013-03-27 11:05:00,149.67,149.68,149.59,149.65,6913.422676026376,78.3571,78.3623,78.3152,78.3466,6913.4227
2013-03-27 11:10:00,149.67,150.02,149.66,149.95,19463.9438417358,78.3571,78.5403,78.3519,78.5037,19463.9438
2013-03-27 11:15:00,149.97,149.99,149.71,149.71,6807.062327164432,78.5141,78.5246,78.378,78.378,6807.0623
2013-03-27 11:20:00,149.7,149.75,149.64,149.73,4786.215698787491,78.3728,78.399,78.3414,78.3885,4786.2157
2013-03-27 11:25:00,149.72,149.75,149.65,149.75,6913.422676026376,78.3833,78.399,78.3466,78.399,6913.4227
2013-03-27 11:30:00,149.75,149.82,149.64,149.82,7338.864071474153,78.399,78.4356,78.3414,78.4356,7338.8641
2013-03-27 11:35:00,149.82,149.83,149.72,149.76,5530.738140821101,78.4356,78.4409,78.3833,78.4042,5530.7381
2013-03-27 11:40:00,149.75,149.85,149.7,149.84,4786.215698787491,78.399,78.4513,78.3728,78.4461,4786.2157
2013-03-27 11:45:00,149.81,149.84,149.74,149.78,6913.422676026376,78.4304,78.4461,78.3937,78.4147,6913.4227
2013-03-27 11:50:00,149.8,149.87,149.73,149.73,7977.026164645818,78.4251,78.4618,78.3885,78.3885,7977.0262
2013-03-27 11:55:00,149.74,149.75,149.65,149.69,9466.071048713038,78.3937,78.399,78.3466,78.3676,9466.071
2013-03-27 12:00:00,149.73,149.76,149.66,149.7,6700.701978302488,78.3885,78.4042,78.3519,78.3728,6700.702
2013-03-27 12:05:00,149.68,149.71,149.66,149.71,2339.9276749627734,78.3623,78.378,78.3519,78.378,2339.9277
2013-03-27 12:10:00,149.64,149.66,149.6,149.62,3616.251861306104,78.3414,78.3519,78.3204,78.3309,3616.2519
2013-03-27 12:15:00,149.67,149.67,149.6,149.6,4041.6932567538815,78.3571,78.3571,78.3204,78.3204,4041.6933
2013-03-27 12:20:00,149.6,149.65,149.53,149.6,5956.179536268878,78.3204,78.3466,78.2838,78.3204,5956.1795
2013-03-27 12:25:00,149.63,149.73,149.62,149.73,5105.296745373324,78.3361,78.3885,78.3309,78.3885,5105.2967
2013-03-27 12:30:00,149.73,149.86,149.7,149.86,3935.332907891937,78.3885,78.4566,78.3728,78.4566,3935.3329
2013-03-27 12:35:00,149.86,149.95,149.84,149.92,5318.017443097213,78.4566,78.5037,78.4461,78.488,5318.0174
2013-03-27 12:40:00,149.93,150.0,149.93,149.95,11805.998723675812,78.4932,78.5299,78.4932,78.5037,11805.9987
2013-03-27 12:45:00,149.95,149.96,149.81,149.82,5424.377791959157,78.5037,78.5089,78.4304,78.4356,5424.3778
2013-03-27 12:50:00,149.81,149.94,149.78,149.79,5849.819187406933,78.4304,78.4984,78.4147,78.4199,5849.8192
2013-03-27 12:55:00,149.81,149.86,149.81,149.84,3722.612210168049,78.4304,78.4566,78.4304,78.4461,3722.6122
2013-03-27 13:00:00,149.84,149.86,149.74,149.76,3084.450116996384,78.4461,78.4566,78.3937,78.4042,3084.4501
2013-03-27 13:05:00,149.73,149.76,149.66,149.66,4573.495001063603,78.3885,78.4042,78.3519,78.3519,4573.495
2013-03-27 13:10:00,149.63,149.68,149.59,149.62,4998.93639651138,78.3361,78.3623,78.3152,78.3309,4998.9364
2013-03-27 13:15:00,149.6,149.69,149.58,149.64,4786.215698787491,78.3204,78.3676,78.31,78.3414,4786.2157
2013-03-27 13:20:00,149.62,149.65,149.57,149.6,2446.2880238247176,78.3309,78.3466,78.3047,78.3204,2446.288
2013-03-27 13:25:00,149.61,149.67,149.57,149.63,7551.584769198042,78.3257,78.3571,78.3047,78.3361,7551.5848
2013-03-27 13:30:00,149.63,149.68,149.6,149.67,3509.89151244416,78.3361,78.3623,78.3204,78.3571,3509.8915
2013-03-27 13:35:00,149.65,149.68,149.57,149.62,5637.098489683045,78.3466,78.3623,78.3047,78.3309,5637.0985
2013-03-27 13:40:00,149.61,149.7,149.61,149.63,3190.8104658583275,78.3257,78.3728,78.3257,78.3361,3190.8105
2013-03-27 13:45:00,149.64,149.68,149.59,149.6,4998.93639651138,78.3414,78.3623,78.3152,78.3204,4998.9364
2013-03-27 13:50:00,149.63,149.66,149.6,149.62,4041.6932567538815,78.3361,78.3519,78.3204,78.3309,4041.6933
2013-03-27 13:55:00,149.6,149.65,149.6,149.61,6807.062327164432,78.3204,78.3466,78.3204,78.3257,6807.0623
2013-03-27 14:00:00,149.64,149.74,149.63,149.74,5956.179536268878,78.3414,78.3937,78.3361,78.3937,5956.1795
2013-03-27 14:05:00,149.76,149.76,149.64,149.64,4892.576047649435,78.4042,78.4042,78.3414,78.3414,4892.576
2013-03-27 14:10:00,149.64,149.7,149.64,149.67,4786.215698787491,78.3414,78.3728,78.3414,78.3571,4786.2157
2013-03-27 14:15:00,149.69,149.7,149.6,149.66,10316.953839608592,78.3676,78.3728,78.3204,78.3519,10316.9538
2013-03-27 14:20:00,149.69,149.84,149.69,149.83,5211.657094235268,78.3676,78.4461,78.3676,78.4409,5211.6571
2013-03-27 14:25:00,149.8,149.84,149.77,149.79,7764.30546692193,78.4251,78.4461,78.4094,78.4199,7764.3055
2013-03-27 14:30:00,149.79,149.8,149.72,149.73,6168.900233992767,78.4199,78.4251,78.3833,78.3885,6168.9002
2013-03-27 14:35:00,149.74,149.87,149.73,149.86,6168.900233992767,78.3937,78.4618,78.3885,78.4566,6168.9002
2013-03-27 14:40:00,149.86,149.93,149.82,149.83,4467.134652201658,78.4566,78.4932,78.4356,78.4409,4467.1347
2013-03-27 14:45:00,149.83,149.84,149.76,149.77,6275.260582854711,78.4409,78.4461,78.4042,78.4094,6275.2606
2013-03-27 14:50:00,149.78,149.8,149.73,149.77,4573.495001063603,78.4147,78.4251,78.3885,78.4094,4573.495
2013-03-27 14:55:00,149.76,149.79,149.72,149.79,4148.053605615826,78.4042,78.4199,78.3833,78.4199,4148.0536
2013-03-27 15:00:00,149.78,149.78,149.68,149.7,10529.67453733248,78.4147,78.4147,78.3623,78.3728,10529.6745
2013-03-27 15:05:00,149.7,149.8,149.63,149.76,12869.602212295256,78.3728,78.4251,78.3361,78.4042,12869.6022
2013-03-27 15:10:00,149.76,149.76,149.66,149.71,15422.250584981915,78.4042,78.4042,78.3519,78.378,15422.2506
2013-03-27 15:15:00,149.72,149.72,149.64,149.67,6807.062327164432,78.3833,78.3833,78.3414,78.3571,6807.0623
2013-03-27 15:20:00,149.67,149.73,149.63,149.69,10423.314188470536,78.3571,78.3885,78.3361,78.3676,10423.3142
2013-03-27 15:25:00,149.7,149.78,149.67,149.75,11274.19697936609,78.3728,78.4147,78.3571,78.399,11274.197
2013-03-27 15:30:00,149.75,149.77,149.65,149.75,12231.440119123588,78.399,78.4094,78.3466,78.399,12231.4401
2013-03-27 15:35:00,149.75,149.76,149.63,149.7,12018.7194213997,78.399,78.4042,78.3361,78.3728,12018.7194
2013-03-27 15:40:00,149.7,149.76,149.68,149.69,14039.56604977664,78.3728,78.4042,78.3623,78.3676,14039.566
2013-03-27 15:45:00,149.68,149.69,149.55,149.57,22442.03360987024,78.3623,78.3676,78.2943,78.3047,22442.0336
2013-03-27 15:50:00,149.58,149.66,149.45,149.5,24781.96128483301,78.31,78.3519,78.2419,78.2681,24781.9613
2013-03-27 15:55:00,149.52,149.72,149.45,149.69,70197.8302488832,78.2786,78.3833,78.2419,78.3676,70197.8302
2013-03-28 09:30:00,149.68,150.08,149.68,150.08,11486.91767708998,78.3623,78.5717,78.3623,78.5717,11486.9177
2013-03-28 09:35:00,150.15,150.43,149.92,150.02,8615.188257817485,78.6084,78.755,78.488,78.5403,8615.1883
2013-03-28 09:40:00,149.97,150.03,149.44,149.53,7445.224420336098,78.5141,78.5456,78.2367,78.2838,7445.2244
2013-03-28 09:45:00,149.47,149.64,149.27,149.64,10316.953839608592,78.2524,78.3414,78.1477,78.3414,10316.9538
2013-03-28 09:50:00,149.66,150.21,149.61,150.07,11699.638374813869,78.3519,78.6398,78.3257,78.5665,11699.6384
2013-03-28 09:55:00,150.07,150.15,149.96,150.07,15634.971282705805,78.5665,78.6084,78.5089,78.5665,15634.9713
2013-03-28 10:00:00,150.07,150.14,149.97,149.99,11593.278025951924,78.5665,78.6031,78.5141,78.5246,11593.278
2013-03-28 10:05:00,149.96,149.96,149.83,149.85,6913.422676026376,78.5089,78.5089,78.4409,78.4513,6913.4227
2013-03-28 10:10:00,149.86,150.02,149.86,149.98,3935.332907891937,78.4566,78.5403,78.4566,78.5194,3935.3329
2013-03-28 10:15:00,149.96,149.97,149.79,149.86,2765.36907041055,78.5089,78.5141,78.4199,78.4566,2765.3691
2013-03-28 10:20:00,149.9,149.97,149.9,149.95,2339.9276749627734,78.4775,78.5141,78.4775,78.5037,2339.9277
2013-03-28 10:25:00,149.99,149.99,149.88,149.91,13188.683258881088,78.5246,78.5246,78.467,78.4827,13188.6833
2013-03-28 10:30:00,149.91,149.95,149.85,149.9,7764.30546692193,78.4827,78.5037,78.4513,78.4775,7764.3055
2013-03-28 10:35:00,149.92,149.93,149.8,149.86,2765.36907041055,78.488,78.4932,78.4251,78.4566,2765.3691
2013-03-28 10:40:00,149.85,149.89,149.79,149.88,3509.89151244416,78.4513,78.4723,78.4199,78.467,3509.8915
2013-03-28 10:45:00,149.88,149.9,149.84,149.88,5105.296745373324,78.467,78.4775,78.4461,78.467,5105.2967
2013-03-28 10:50:00,149.87,149.9,149.82,149.82,6913.422676026376,78.4618,78.4775,78.4356,78.4356,6913.4227
2013-03-28 10:55:00,149.86,150.1,149.79,149.93,14677.728142948306,78.4566,78.5822,78.4199,78.4932,14677.7281
2013-03-28 11:00:00,149.96,150.0,149.84,149.85,8189.746862369707,78.5089,78.5299,78.4461,78.4513,8189.7469
2013-03-28 11:05:00,149.88,149.91,149.65,149.73,25526.48372686662,78.467,78.4827,78.3466,78.3885,25526.4837
2013-03-28 11:10:00,149.74,149.75,149.67,149.72,12444.160816847478,78.3937,78.399,78.3571,78.3833,12444.1608
2013-03-28 11:15:00,149.72,149.76,149.35,149.35,13188.683258881088,78.3833,78.4042,78.1896,78.1896,13188.6833
2013-03-28 11:20:00,149.38,149.41,149.16,149.17,25845.564773452454,78.2053,78.221,78.0901,78.0953,25845.5648
2013-03-28 11:25:00,149.19,149.24,149.14,149.19,15315.890236119973,78.1058,78.132,78.0796,78.1058,15315.8902
2013-03-28 11:30:00,149.2,149.41,149.19,149.33,10104.233141884704,78.111,78.221,78.1058,78.1791,10104.2331
2013-03-28 11:35:00,149.33,149.39,149.25,149.34,7338.864071474153,78.1791,78.2105,78.1372,78.1843,7338.8641
2013-03-28 11:40:00,149.37,149.37,149.24,149.37,6700.701978302488,78.2,78.2,78.132,78.2,6700.702
2013-03-28 11:45:00,149.36,149.39,149.3,149.33,7657.945118059986,78.1948,78.2105,78.1634,78.1791,7657.9451
2013-03-28 11:50:00,149.31,149.33,149.26,149.28,6487.9812805786,78.1686,78.1791,78.1424,78.1529,6487.9813
2013-03-28 11:55:00,149.28,149.31,149.27,149.31,4679.855349925547,78.1529,78.1686,78.1477,78.1686,4679.8553
2013-03-28 12:00:00,149.31,149.31,149.22,149.22,5956.179536268878,78.1686,78.1686,78.1215,78.1215,5956.1795
2013-03-28 12:05:00,149.21,149.31,149.21,149.24,3190.8104658583275,78.1163,78.1686,78.1163,78.132,3190.8105
2013-03-28 12:10:00,149.2,149.2,149.13,149.15,12763.24186343331,78.111,78.111,78.0744,78.0848,12763.2419
2013-03-28 12:15:00,149.14,149.15,149.06,149.11,17124.016166773024,78.0796,78.0848,78.0377,78.0639,17124.0162
2013-03-28 12:20:00,149.09,149.1,149.01,149.03,14145.926398638583,78.0534,78.0587,78.0116,78.022,14145.9264
2013-03-28 12:25:00,149.03,149.05,148.92,148.96,16911.295469049135,78.022,78.0325,77.9644,77.9854,16911.2955
2013-03-28 12:30:00,148.98,149.0,148.79,148.84,25951.9251223144,77.9958,78.0063,77.8964,77.9226,25951.9251
2013-03-28 12:35:00,148.82,148.87,148.81,148.86,6275.260582854711,77.9121,77.9383,77.9068,77.933,6275.2606
2013-03-28 12:40:00,148.84,148.86,148.62,148.66,34992.55477557966,77.9226,77.933,77.8074,77.8283,34992.5548
2013-03-28 12:45:00,148.65,148.71,148.46,148.5,47862.156987874914,77.8231,77.8545,77.7236,77.7446,47862.157
2013-03-28 12:50:00,148.5,148.77,148.24,148.66,57009.14699000212,77.7446,77.8859,77.6084,77.8283,57009.147
2013-03-28 12:55:00,148.66,148.72,148.56,148.72,6487.9812805786,77.8283,77.8597,77.776,77.8597,6487.9813
2013-03-28 13:00:00,148.76,148.82,148.73,148.81,6700.701978302488,77.8807,77.9121,77.865,77.9068,6700.702
2013-03-28 13:05:00,148.76,148.84,148.76,148.82,3828.972559029993,77.8807,77.9226,77.8807,77.9121,3828.9726
2013-03-28 13:10:00,148.8,148.8,148.73,148.76,1808.125930653052,77.9016,77.9016,77.865,77.8807,1808.1259
2013-03-28 13:15:00,148.76,148.78,148.67,148.77,7445.224420336098,77.8807,77.8911,77.8336,77.8859,7445.2244
2013-03-28 13:20:00,148.78,148.83,148.76,148.76,2552.648372686662,77.8911,77.9173,77.8807,77.8807,2552.6484
2013-03-28 13:25:00,148.79,148.8,148.76,148.8,2020.8466283769408,77.8964,77.9016,77.8807,77.9016,2020.8466
2013-03-28 13:30:00,148.8,148.86,148.8,148.85,2871.729419272495,77.9016,77.933,77.9016,77.9278,2871.7294
2013-03-28 13:35:00,148.87,148.9,148.81,148.87,6381.620931716655,77.9383,77.954,77.9068,77.9383,6381.6209
2013-03-28 13:40:00,148.93,148.93,148.87,148.93,3722.612210168049,77.9697,77.9697,77.9383,77.9697,3722.6122
2013-03-28 13:45:00,148.93,148.97,148.89,148.95,3297.170814720272,77.9697,77.9906,77.9487,77.9801,3297.1708
2013-03-28 13:50:00,148.97,149.01,148.94,148.95,8721.54860667943,77.9906,78.0116,77.9749,77.9801,8721.5486
2013-03-28 13:55:00,148.97,148.97,148.91,148.97,3616.251861306104,77.9906,77.9906,77.9592,77.9906,3616.2519
2013-03-28 14:00:00,148.99,149.06,148.98,149.02,13720.485003190808,78.0011,78.0377,77.9958,78.0168,13720.485
2013-03-28 14:05:00,149.01,149.03,148.98,149.0,10423.314188470536,78.0116,78.022,77.9958,78.0063,10423.3142
2013-03-28 14:10:00,149.01,149.02,148.99,149.0,2659.0087215486064,78.0116,78.0168,78.0011,78.0063,2659.0087
2013-03-28 14:15:00,149.03,149.06,149.03,149.03,2659.0087215486064,78.022,78.0377,78.022,78.022,2659.0087
2013-03-28 14:20:00,149.04,149.11,149.02,149.11,6062.539885130822,78.0273,78.0639,78.0168,78.0639,6062.5399
2013-03-28 14:25:00,149.09,149.2,149.08,149.2,9146.990002127206,78.0534,78.111,78.0482,78.111,9146.99
2013-03-28 14:30:00,149.2,149.22,149.14,149.2,7019.78302488832,78.111,78.1215,78.0796,78.111,7019.783
2013-03-28 14:35:00,149.2,149.23,149.13,149.14,6594.341629440543,78.111,78.1267,78.0744,78.0796,6594.3416
2013-03-28 14:40:00,149.14,149.23,149.13,149.21,24569.24058710912,78.0796,78.1267,78.0744,78.1163,24569.2406
2013-03-28 14:45:00,149.21,149.23,149.15,149.23,21059.34907466496,78.1163,78.1267,78.0848,78.1267,21059.3491
2013-03-28 14:50:00,149.21,149.25,149.18,149.21,9678.791746436927,78.1163,78.1372,78.1006,78.1163,9678.7917
2013-03-28 14:55:00,149.21,149.22,149.17,149.19,6487.9812805786,78.1163,78.1215,78.0953,78.1058,6487.9813
2013-03-28 15:00:00,149.18,149.23,149.16,149.22,10104.233141884704,78.1006,78.1267,78.0901,78.1215,10104.2331
2013-03-28 15:05:00,149.21,149.22,149.13,149.19,8508.82790895554,78.1163,78.1215,78.0744,78.1058,8508.8279
2013-03-28 15:10:00,149.19,149.23,149.06,149.2,14890.448840672196,78.1058,78.1267,78.0377,78.111,14890.4488
2013-03-28 15:15:00,149.22,149.23,149.14,149.14,10316.953839608592,78.1215,78.1267,78.0796,78.0796,10316.9538
2013-03-28 15:20:00,149.13,149.26,149.13,149.26,8402.467560093595,78.0744,78.1424,78.0744,78.1424,8402.4676
2013-03-28 15:25:00,149.25,149.27,149.13,149.17,15634.971282705805,78.1372,78.1477,78.0744,78.0953,15634.9713
2013-03-28 15:30:00,149.17,149.23,149.17,149.22,16804.93512018719,78.0953,78.1267,78.0953,78.1215,16804.9351
2013-03-28 15:35:00,149.21,149.28,149.19,149.19,42650.49989363965,78.1163,78.1529,78.1058,78.1058,42650.4999
2013-03-28 15:40:00,149.19,149.28,149.18,149.24,35417.99617102744,78.1058,78.1529,78.1006,78.132,35417.9962
2013-03-28 15:45:00,149.26,149.32,149.19,149.25,52116.570942352686,78.1424,78.1738,78.1058,78.1372,52116.5709
2013-03-28 15:50:00,149.25,149.26,149.17,149.19,51903.8502446288,78.1372,78.1424,78.0953,78.1058,51903.8502
2013-03-28 15:55:00,149.18,149.25,149.08,149.09,145713.67794086362,78.1006,78.1372,78.0482,78.0534,145713.6779
2013-04-01 09:30:00,149.1,149.31,148.98,149.04,20740.26802807913,78.0587,78.1686,77.9958,78.0273,20740.268
2013-04-01 09:35:00,149.03,149.72,148.82,149.6,26058.285471176343,78.022,78.3833,77.9121,78.3204,26058.2855
2013-04-01 09:40:00,149.59,149.78,149.48,149.6,17230.37651563497,78.3152,78.4147,78.2576,78.3204,17230.3765
2013-04-01 09:45:00,149.65,149.66,149.44,149.58,14465.007445224415,78.3466,78.3519,78.2367,78.31,14465.0074
2013-04-01 09:50:00,149.59,149.65,149.51,149.57,21591.15081897468,78.3152,78.3466,78.2733,78.3047,21591.1508
2013-04-01 09:55:00,149.65,149.65,149.4,149.4,10423.314188470536,78.3466,78.3466,78.2157,78.2157,10423.3142
2013-04-01 10:00:00,149.41,149.58,148.96,149.09,34035.31163582216,78.221,78.31,77.9854,78.0534,34035.3116
2013-04-01 10:05:00,149.07,149.13,148.94,148.98,22548.39395873218,78.043,78.0744,77.9749,77.9958,22548.394
2013-04-01 10:10:00,148.99,149.16,148.98,149.08,14252.28674750053,78.0011,78.0901,77.9958,78.0482,14252.2867
2013-04-01 10:15:00,149.07,149.07,148.85,148.96,8189.746862369707,78.043,78.043,77.9278,77.9854,8189.7469
2013-04-01 10:20:00,148.97,149.06,148.89,149.0,15528.61093384386,77.9906,78.0377,77.9487,78.0063,15528.6109
2013-04-01 10:25:00,149.0,149.07,148.96,148.99,10742.395235056369,78.0063,78.043,77.9854,78.0011,10742.3952
2013-04-01 10:30:00,148.97,149.03,148.92,148.92,18187.619655392467,77.9906,78.022,77.9644,77.9644,18187.6197
2013-04-01 10:35:00,148.92,149.04,148.78,148.95,15422.250584981915,77.9644,78.0273,77.8911,77.9801,15422.2506
2013-04-01 10:40:00,148.87,148.93,148.76,148.9,9466.071048713038,77.9383,77.9697,77.8807,77.954,9466.071
2013-04-01 10:45:00,148.92,148.94,148.82,148.92,16485.85407360136,77.9644,77.9749,77.9121,77.9644,16485.8541
2013-04-01 10:50:00,148.91,148.96,148.77,148.77,10210.593490746647,77.9592,77.9854,77.8859,77.8859,10210.5935
2013-04-01 10:55:00,148.78,148.99,148.78,148.92,9359.710699851094,77.8911,78.0011,77.8911,77.9644,9359.7107
2013-04-01 11:00:00,148.9,148.91,148.74,148.83,12337.800467985531,77.954,77.9592,77.8702,77.9173,12337.8005
2013-04-01 11:05:00,148.83,149.01,148.81,148.92,12656.881514571363,77.9173,78.0116,77.9068,77.9644,12656.8815
2013-04-01 11:10:00,148.9,148.93,148.85,148.91,14039.56604977664,77.954,77.9697,77.9278,77.9592,14039.566
2013-04-01 11:15:00,148.87,148.92,148.84,148.92,7551.584769198042,77.9383,77.9644,77.9226,77.9644,7551.5848
2013-04-01 11:20:00,148.9,148.91,148.81,148.86,8402.467560093595,77.954,77.9592,77.9068,77.933,8402.4676
2013-04-01 11:25:00,148.88,148.91,148.83,148.88,12763.24186343331,77.9435,77.9592,77.9173,77.9435,12763.2419
2013-04-01 11:30:00,148.88,148.93,148.84,148.84,13720.485003190808,77.9435,77.9697,77.9226,77.9226,13720.485
2013-04-01 11:35:00,148.88,148.9,148.79,148.81,10742.395235056369,77.9435,77.954,77.8964,77.9068,10742.3952
2013-04-01 11:40:00,148.81,148.88,148.81,148.85,6381.620931716655,77.9068,77.9435,77.9068,77.9278,6381.6209
2013-04-01 11:45:00,148.85,148.96,148.85,148.89,22335.67326100829,77.9278,77.9854,77.9278,77.9487,22335.6733
2013-04-01 11:50:00,148.88,149.04,148.88,148.92,29142.735588172724,77.9435,78.0273,77.9435,77.9644,29142.7356
2013-04-01 11:55:00,149.01,149.02,148.9,148.98,15847.691980429694,78.0116,78.0168,77.954,77.9958,15847.692
2013-04-01 12:00:00,148.98,148.99,148.93,148.97,4679.855349925547,77.9958,78.0011,77.9697,77.9906,4679.8553
2013-04-01 12:05:00,148.99,149.09,148.98,149.09,6700.701978302488,78.0011,78.0534,77.9958,78.0534,6700.702
2013-04-01 12:10:00,149.1,149.14,148.97,149.07,19144.86279514997,78.0587,78.0796,77.9906,78.043,19144.8628
2013-04-01 12:15:00,149.07,149.09,148.97,148.99,12444.160816847478,78.043,78.0534,77.9906,78.0011,12444.1608
2013-04-01 12:20:00,149.02,149.02,148.86,148.88,6487.9812805786,78.0168,78.0168,77.933,77.9435,6487.9813
2013-04-01 12:25:00,148.92,149.07,148.9,149.07,13295.043607743031,77.9644,78.043,77.954,78.043,13295.0436
2013-04-01 12:30:00,149.07,149.11,148.9,148.97,9997.87279302276,78.043,78.0639,77.954,77.9906,9997.8728
2013-04-01 12:35:00,148.98,148.99,148.87,148.93,10848.755583918311,77.9958,78.0011,77.9383,77.9697,10848.7556
2013-04-01 12:40:00,148.92,149.07,148.92,149.07,1701.765581791108,77.9644,78.043,77.9644,78.043,1701.7656
2013-04-01 12:45:00,149.07,149.2,149.07,149.1,12231.440119123588,78.043,78.111,78.043,78.0587,12231.4401
2013-04-01 12:50:00,149.13,149.26,149.09,149.23,17124.016166773024,78.0744,78.1424,78.0534,78.1267,17124.0162
2013-04-01 12:55:00,149.24,149.3,149.2,149.26,15528.61093384386,78.132,78.1634,78.111,78.1424,15528.6109
2013-04-01 13:00:00,149.26,149.32,149.17,149.27,15954.052329291637,78.1424,78.1738,78.0953,78.1477,15954.0523
2013-04-01 13:05:00,149.28,149.43,149.26,149.41,27440.970006381616,78.1529,78.2314,78.1424,78.221,27440.97
2013-04-01 13:10:00,149.45,149.51,149.4,149.43,18081.259306530523,78.2419,78.2733,78.2157,78.2314,18081.2593
2013-04-01 13:15:00,149.43,149.45,149.39,149.45,14571.367794086362,78.2314,78.2419,78.2105,78.2419,14571.3678
2013-04-01 13:20:00,149.45,149.59,149.44,149.5,13082.322910019142,78.2419,78.3152,78.2367,78.2681,13082.3229
2013-04-01 13:25:00,149.52,149.54,149.42,149.43,36481.59965964688,78.2786,78.289,78.2262,78.2314,36481.5997
2013-04-01 13:30:00,149.44,149.56,149.44,149.48,14465.007445224415,78.2367,78.2995,78.2367,78.2576,14465.0074
2013-04-01 13:35:00,149.47,149.52,149.4,149.52,16911.295469049135,78.2524,78.2786,78.2157,78.2786,16911.2955
2013-04-01 13:40:00,149.53,149.54,149.27,149.27,14996.80918953414,78.2838,78.289,78.1477,78.1477,14996.8092
2013-04-01 13:45:00,149.3,149.36,149.2,149.2,8721.54860667943,78.1634,78.1948,78.111,78.111,8721.5486
2013-04-01 13:50:00,149.19,149.26,149.17,149.24,6275.260582854711,78.1058,78.1424,78.0953,78.132,6275.2606
2013-04-01 13:55:00,149.28,149.35,149.26,149.28,5637.098489683045,78.1529,78.1896,78.1424,78.1529,5637.0985
2013-04-01 14:00:00,149.32,149.41,149.32,149.38,8402.467560093595,78.1738,78.221,78.1738,78.2053,8402.4676
2013-04-01 14:05:00,149.4,149.51,149.4,149.49,3935.332907891937,78.2157,78.2733,78.2157,78.2628,3935.3329
2013-04-01 14:10:00,149.5,149.51,149.36,149.41,17017.65581791108,78.2681,78.2733,78.1948,78.221,17017.6558
2013-04-01 14:15:00,149.42,149.49,149.37,149.37,8083.386513507763,78.2262,78.2628,78.2,78.2,8083.3865
2013-04-01 14:20:00,149.34,149.44,149.33,149.44,11486.91767708998,78.1843,78.2367,78.1791,78.2367,11486.9177
2013-04-01 14:25:00,149.44,149.48,149.28,149.28,18400.34035311636,78.2367,78.2576,78.1529,78.1529,18400.3404
2013-04-01 14:30:00,149.28,149.32,149.2,149.2,11912.359072537756,78.1529,78.1738,78.111,78.111,11912.3591
2013-04-01 14:35:00,149.19,149.32,149.18,149.24,9253.350350989149,78.1058,78.1738,78.1006,78.132,9253.3504
2013-04-01 14:40:00,149.24,149.3,149.21,149.24,4892.576047649435,78.132,78.1634,78.1163,78.132,4892.576
2013-04-01 14:45:00,149.28,149.39,149.24,149.26,12763.24186343331,78.1529,78.2105,78.132,78.1424,12763.2419
2013-04-01 14:50:00,149.28,149.28,149.16,149.26,9359.710699851094,78.1529,78.1529,78.0901,78.1424,9359.7107
2013-04-01 14:55:00,149.25,149.31,149.2,149.21,5424.377791959157,78.1372,78.1686,78.111,78.1163,5424.3778
2013-04-01 15:00:00,149.2,149.31,149.17,149.31,15422.250584981915,78.111,78.1686,78.0953,78.1686,15422.2506
2013-04-01 15:05:00,149.31,149.46,149.28,149.33,9891.512444160817,78.1686,78.2471,78.1529,78.1791,9891.5124
2013-04-01 15:10:00,149.32,149.35,149.21,149.26,11805.998723675812,78.1738,78.1896,78.1163,78.1424,11805.9987
2013-04-01 15:15:00,149.29,149.37,149.2,149.2,6807.062327164432,78.1581,78.2,78.111,78.111,6807.0623
2013-04-01 15:20:00,149.21,149.3,149.15,149.28,8296.107211231652,78.1163,78.1634,78.0848,78.1529,8296.1072
2013-04-01 15:25:00,149.28,149.44,149.27,149.41,20421.18698149329,78.1529,78.2367,78.1477,78.221,20421.187
2013-04-01 15:30:00,149.42,149.44,149.19,149.32,28930.014890448834,78.2262,78.2367,78.1058,78.1738,28930.0149
2013-04-01 15:35:00,149.33,149.41,149.3,149.36,33397.14954265049,78.1791,78.221,78.1634,78.1948,33397.1495
2013-04-01 15:40:00,149.38,149.55,149.35,149.49,30844.50116996383,78.2053,78.2943,78.1896,78.2628,30844.5012
2013-04-01 15:45:00,149.53,149.66,149.46,149.63,63497.12827058072,78.2838,78.3519,78.2471,78.3361,63497.1283
2013-04-01 15:50:00,149.64,149.68,149.49,149.52,73920.44245905125,78.3414,78.3623,78.2628,78.2786,73920.4425
2013-04-01 15:55:00,149.54,149.79,149.5,149.73,149010.8487555839,78.289,78.4199,78.2681,78.3885,149010.8488
2013-04-02 09:30:00,150.46,151.17,150.45,151.12,32758.987449478827,78.7707,79.1424,78.7654,79.1162,32758.9874
2013-04-02 09:35:00,151.16,151.16,150.86,150.96,12018.7194213997,79.1371,79.1371,78.9801,79.0324,12018.7194
2013-04-02 09:40:00,151.0,151.09,150.55,150.6,13614.124654328863,79.0534,79.1005,78.8178,78.844,13614.1247
2013-04-02 09:45:00,150.6,150.86,150.43,150.76,11380.557328228037,78.844,78.9801,78.755,78.9277,11380.5573
2013-04-02 09:50:00,150.73,150.88,150.54,150.56,20740.26802807913,78.912,78.9906,78.8126,78.823,20740.268
2013-04-02 09:55:00,150.62,150.63,150.46,150.61,18400.34035311636,78.8544,78.8597,78.7707,78.8492,18400.3404
2013-04-02 10:00:00,150.63,150.74,150.46,150.57,19889.38523718357,78.8597,78.9173,78.7707,78.8283,19889.3852
2013-04-02 10:05:00,150.59,150.8,150.59,150.79,21165.709423526907,78.8387,78.9487,78.8387,78.9434,21165.7094
2013-04-02 10:10:00,150.76,150.84,150.71,150.75,5105.296745373324,78.9277,78.9696,78.9016,78.9225,5105.2967
2013-04-02 10:15:00,150.75,150.81,150.57,150.66,5424.377791959157,78.9225,78.9539,78.8283,78.8754,5424.3778
2013-04-02 10:20:00,150.6,150.85,150.59,150.76,15422.250584981915,78.844,78.9749,78.8387,78.9277,15422.2506
2013-04-02 10:25:00,150.72,150.79,150.64,150.64,12444.160816847478,78.9068,78.9434,78.8649,78.8649,12444.1608
2013-04-02 10:30:00,150.68,150.74,150.64,150.74,8934.269304403317,78.8859,78.9173,78.8649,78.9173,8934.2693
2013-04-02 10:35:00,150.74,150.9,150.7,150.89,12869.602212295256,78.9173,79.001,78.8963,78.9958,12869.6022
2013-04-02 10:40:00,150.9,151.03,150.88,151.01,17974.898957668578,79.001,79.0691,78.9906,79.0586,17974.899
2013-04-02 10:45:00,151.09,151.09,150.9,151.01,6487.9812805786,79.1005,79.1005,79.001,79.0586,6487.9813
2013-04-02 10:50:00,151.05,151.07,150.8,150.9,7551.584769198042,79.0796,79.09,78.9487,79.001,7551.5848
2013-04-02 10:55:00,150.92,150.92,150.62,150.71,10848.755583918311,79.0115,79.0115,78.8544,78.9016,10848.7556
2013-04-02 11:00:00,150.77,150.91,150.77,150.86,5105.296745373324,78.933,79.0063,78.933,78.9801,5105.2967
2013-04-02 11:05:00,150.83,150.85,150.64,150.64,6381.620931716655,78.9644,78.9749,78.8649,78.8649,6381.6209
2013-04-02 11:10:00,150.65,150.79,150.65,150.79,7232.503722612209,78.8701,78.9434,78.8701,78.9434,7232.5037
2013-04-02 11:15:00,150.78,150.93,150.76,150.93,7232.503722612209,78.9382,79.0167,78.9277,79.0167,7232.5037
2013-04-02 11:20:00,150.92,150.98,150.86,150.94,6487.9812805786,79.0115,79.0429,78.9801,79.022,6487.9813
2013-04-02 11:25:00,150.94,150.94,150.88,150.88,5105.296745373324,79.022,79.022,78.9906,78.9906,5105.2967
2013-04-02 11:30:00,150.85,151.08,150.85,151.08,4254.41395447777,78.9749,79.0953,78.9749,79.0953,4254.414
2013-04-02 11:35:00,151.08,151.08,150.82,150.82,6062.539885130822,79.0953,79.0953,78.9591,78.9591,6062.5399
2013-04-02 11:40:00,150.85,151.04,150.85,150.94,4360.774303339715,78.9749,79.0743,78.9749,79.022,4360.7743
2013-04-02 11:45:00,150.89,150.89,150.77,150.84,2127.206977238885,78.9958,78.9958,78.933,78.9696,2127.207
2013-04-02 11:50:00,150.88,151.0,150.88,151.0,2020.8466283769408,78.9906,79.0534,78.9906,79.0534,2020.8466
2013-04-02 11:55:00,150.98,151.03,150.92,150.97,4360.774303339715,79.0429,79.0691,79.0115,79.0377,4360.7743
2013-04-02 12:00:00,151.0,151.07,150.98,150.98,3616.251861306104,79.0534,79.09,79.0429,79.0429,3616.2519
2013-04-02 12:05:00,150.98,151.04,150.96,151.02,7551.584769198042,79.0429,79.0743,79.0324,79.0639,7551.5848
2013-04-02 12:10:00,151.01,151.08,150.99,150.99,4148.053605615826,79.0586,79.0953,79.0481,79.0481,4148.0536
2013-04-02 12:15:00,151.0,151.08,151.0,151.01,3084.450116996384,79.0534,79.0953,79.0534,79.0586,3084.4501
2013-04-02 12:20:00,150.99,150.99,150.95,150.97,1169.9638374813867,79.0481,79.0481,79.0272,79.0377,1169.9638
2013-04-02 12:25:00,150.93,150.95,150.89,150.89,3190.8104658583275,79.0167,79.0272,78.9958,78.9958,3190.8105
2013-04-02 12:30:00,150.87,150.88,150.81,150.85,3190.8104658583275,78.9853,78.9906,78.9539,78.9749,3190.8105
2013-04-02 12:35:00,150.84,150.9,150.82,150.88,3190.8104658583275,78.9696,79.001,78.9591,78.9906,3190.8105
2013-04-02 12:40:00,150.88,151.01,150.85,150.99,17336.736864496914,78.9906,79.0586,78.9749,79.0481,17336.7369
2013-04-02 12:45:00,151.01,151.02,150.89,150.97,12869.602212295256,79.0586,79.0639,78.9958,79.0377,12869.6022
2013-04-02 12:50:00,150.97,151.08,150.95,150.95,10955.115932780258,79.0377,79.0953,79.0272,79.0272,10955.1159
2013-04-02 12:55:00,150.96,151.05,150.95,150.95,4998.93639651138,79.0324,79.0796,79.0272,79.0272,4998.9364
2013-04-02 13:00:00,151.0,151.05,150.95,151.05,2871.729419272495,79.0534,79.0796,79.0272,79.0796,2871.7294
2013-04-02 13:05:00,151.06,151.08,151.06,151.06,1914.4862795149968,79.0848,79.0953,79.0848,79.0848,1914.4863
2013-04-02 13:10:00,151.07,151.07,151.01,151.02,2127.206977238885,79.09,79.09,79.0586,79.0639,2127.207
2013-04-02 13:15:00,151.05,151.05,150.9,150.92,4679.855349925547,79.0796,79.0796,79.001,79.0115,4679.8553
2013-04-02 13:20:00,150.87,150.92,150.86,150.86,14465.007445224415,78.9853,79.0115,78.9801,78.9801,14465.0074
2013-04-02 13:25:00,150.86,150.93,150.85,150.93,9253.350350989149,78.9801,79.0167,78.9749,79.0167,9253.3504
2013-04-02 13:30:00,150.9,150.97,150.9,150.97,4041.6932567538815,79.001,79.0377,79.001,79.0377,4041.6933
2013-04-02 13:35:00,150.95,151.04,150.93,151.0,3828.972559029993,79.0272,79.0743,79.0167,79.0534,3828.9726
2013-04-02 13:40:00,150.99,151.03,150.93,150.97,4041.6932567538815,79.0481,79.0691,79.0167,79.0377,4041.6933
2013-04-02 13:45:00,151.05,151.06,150.95,150.99,6381.620931716655,79.0796,79.0848,79.0272,79.0481,6381.6209
2013-04-02 13:50:00,151.04,151.17,151.04,151.15,6594.341629440543,79.0743,79.1424,79.0743,79.1319,6594.3416
2013-04-02 13:55:00,151.11,151.15,151.02,151.08,12869.602212295256,79.111,79.1319,79.0639,79.0953,12869.6022
2013-04-02 14:00:00,151.08,151.14,151.06,151.07,2659.0087215486064,79.0953,79.1267,79.0848,79.09,2659.0087
2013-04-02 14:05:00,151.1,151.14,151.04,151.04,6381.620931716655,79.1057,79.1267,79.0743,79.0743,6381.6209
2013-04-02 14:10:00,151.04,151.09,150.99,151.06,6487.9812805786,79.0743,79.1005,79.0481,79.0848,6487.9813
2013-04-02 14:15:00,151.06,151.09,150.95,151.04,4998.93639651138,79.0848,79.1005,79.0272,79.0743,4998.9364
2013-04-02 14:20:00,151.04,151.1,151.02,151.02,3084.450116996384,79.0743,79.1057,79.0639,79.0639,3084.4501
2013-04-02 14:25:00,151.04,151.08,151.0,151.06,7551.584769198042,79.0743,79.0953,79.0534,79.0848,7551.5848
2013-04-02 14:30:00,151.03,151.05,150.94,150.95,4041.6932567538815,79.0691,79.0796,79.022,79.0272,4041.6933
2013-04-02 14:35:00,150.93,151.01,150.9,150.99,9253.350350989149,79.0167,79.0586,79.001,79.0481,9253.3504
2013-04-02 14:40:00,151.0,151.12,150.99,151.12,12763.24186343331,79.0534,79.1162,79.0481,79.1162,12763.2419
2013-04-02 14:45:00,151.07,151.12,151.01,151.01,7126.143373750265,79.09,79.1162,79.0586,79.0586,7126.1434
2013-04-02 14:50:00,151.01,151.06,150.97,151.01,11061.476281642204,79.0586,79.0848,79.0377,79.0586,11061.4763
2013-04-02 14:55:00,151.01,151.17,151.0,151.17,6913.422676026376,79.0586,79.1424,79.0534,79.1424,6913.4227
2013-04-02 15:00:00,151.16,151.17,151.04,151.09,11805.998723675812,79.1371,79.1424,79.0743,79.1005,11805.9987
2013-04-02 15:05:00,151.09,151.16,151.01,151.13,22229.31291214635,79.1005,79.1371,79.0586,79.1214,22229.3129
2013-04-02 15:10:00,151.13,151.17,151.02,151.1,9466.071048713038,79.1214,79.1424,79.0639,79.1057,9466.071
2013-04-02 15:15:00,151.08,151.17,151.05,151.05,10104.233141884704,79.0953,79.1424,79.0796,79.0796,10104.2331
2013-04-02 15:20:00,151.03,151.03,150.95,150.99,7870.665815783875,79.0691,79.0691,79.0272,79.0481,7870.6658
2013-04-02 15:25:00,150.98,151.09,150.96,151.07,15315.890236119973,79.0429,79.1005,79.0324,79.09,15315.8902
2013-04-02 15:30:00,151.07,151.14,150.93,151.09,19889.38523718357,79.09,79.1267,79.0167,79.1005,19889.3852
2013-04-02 15:35:00,151.09,151.2,151.08,151.09,21059.34907466496,79.1005,79.1581,79.0953,79.1005,21059.3491
2013-04-02 15:40:00,151.06,151.12,150.84,150.84,18400.34035311636,79.0848,79.1162,78.9696,78.9696,18400.3404
2013-04-02 15:45:00,150.82,151.11,150.82,151.06,23186.556051903848,78.9591,79.111,78.9591,79.0848,23186.5561
2013-04-02 15:50:00,151.06,151.22,151.05,151.16,32014.46500744522,79.0848,79.1686,79.0796,79.1371,32014.465
2013-04-02 15:55:00,151.16,151.39,151.13,151.33,72218.67687726015,79.1371,79.2576,79.1214,79.2261,72218.6769
2013-04-03 09:30:00,152.06,152.09,151.45,152.09,38077.00489257604,79.6083,79.624,79.289,79.624,38077.0049
2013-04-03 09:35:00,152.09,152.23,151.78,151.96,12018.7194213997,79.624,79.6973,79.4617,79.556,12018.7194
2013-04-03 09:40:00,151.93,151.97,151.49,151.68,11486.91767708998,79.5403,79.5612,79.3099,79.4094,11486.9177
2013-04-03 09:45:00,151.68,151.96,151.68,151.86,8083.386513507763,79.4094,79.556,79.4094,79.5036,8083.3865
2013-04-03 09:50:00,151.81,151.83,151.69,151.83,4254.41395447777,79.4774,79.4879,79.4146,79.4879,4254.414
2013-04-03 09:55:00,151.84,151.93,151.67,151.67,8721.54860667943,79.4932,79.5403,79.4042,79.4042,8721.5486
2013-04-03 10:00:00,151.73,151.89,151.4,151.49,20633.907679217184,79.4356,79.5193,79.2628,79.3099,20633.9077
2013-04-03 10:05:00,151.44,151.62,151.37,151.49,5743.45883854499,79.2837,79.378,79.2471,79.3099,5743.4588
2013-04-03 10:10:00,151.52,151.52,151.17,151.35,3935.332907891937,79.3256,79.3256,79.1424,79.2366,3935.3329
2013-04-03 10:15:00,151.31,151.33,151.22,151.3,3509.89151244416,79.2157,79.2261,79.1686,79.2104,3509.8915
2013-04-03 10:20:00,151.28,151.58,151.27,151.58,9572.431397574985,79.2,79.357,79.1947,79.357,9572.4314
2013-04-03 10:25:00,151.56,151.77,151.56,151.77,4254.41395447777,79.3466,79.4565,79.3466,79.4565,4254.414
2013-04-03 10:30:00,151.73,151.78,151.58,151.78,6168.900233992767,79.4356,79.4617,79.357,79.4617,6168.9002
2013-04-03 10:35:00,151.81,151.86,151.62,151.74,4467.134652201658,79.4774,79.5036,79.378,79.4408,4467.1347
2013-04-03 10:40:00,151.72,151.73,151.55,151.59,3828.972559029993,79.4303,79.4356,79.3413,79.3623,3828.9726
2013-04-03 10:45:00,151.6,151.69,151.51,151.65,8934.269304403317,79.3675,79.4146,79.3204,79.3937,8934.2693
2013-04-03 10:50:00,151.65,151.86,151.65,151.86,2978.089768134439,79.3937,79.5036,79.3937,79.5036,2978.0898
2013-04-03 10:55:00,151.8,151.81,151.5,151.5,5105.296745373324,79.4722,79.4774,79.3151,79.3151,5105.2967
2013-04-03 11:00:00,151.56,151.61,151.36,151.39,3616.251861306104,79.3466,79.3727,79.2419,79.2576,3616.2519
2013-04-03 11:05:00,151.35,151.55,151.35,151.46,4892.576047649435,79.2366,79.3413,79.2366,79.2942,4892.576
2013-04-03 11:10:00,151.44,151.5,151.34,151.49,7657.945118059986,79.2837,79.3151,79.2314,79.3099,7657.9451
2013-04-03 11:15:00,151.47,151.49,151.22,151.32,9785.15209529887,79.2994,79.3099,79.1686,79.2209,9785.1521
2013-04-03 11:20:00,151.31,151.48,151.21,151.42,9359.710699851094,79.2157,79.3047,79.1633,79.2733,9359.7107
2013-04-03 11:25:00,151.42,151.56,151.42,151.48,5211.657094235268,79.2733,79.3466,79.2733,79.3047,5211.6571
2013-04-03 11:30:00,151.46,151.7,151.41,151.59,4360.774303339715,79.2942,79.4199,79.268,79.3623,4360.7743
2013-04-03 11:35:00,151.63,151.73,151.38,151.38,10529.67453733248,79.3832,79.4356,79.2523,79.2523,10529.6745
2013-04-03 11:40:00,151.38,151.48,151.13,151.17,12018.7194213997,79.2523,79.3047,79.1214,79.1424,12018.7194
2013-04-03 11:45:00,151.23,151.49,151.22,151.42,4148.053605615826,79.1738,79.3099,79.1686,79.2733,4148.0536
2013-04-03 11:50:00,151.45,151.52,151.45,151.46,1595.4052329291635,79.289,79.3256,79.289,79.2942,1595.4052
2013-04-03 11:55:00,151.52,151.59,151.44,151.55,4148.053605615826,79.3256,79.3623,79.2837,79.3413,4148.0536
2013-04-03 12:00:00,151.58,151.63,151.49,151.62,6487.9812805786,79.357,79.3832,79.3099,79.378,6487.9813
2013-04-03 12:05:00,151.62,151.72,151.53,151.7,20633.907679217184,79.378,79.4303,79.3309,79.4199,20633.9077
2013-04-03 12:10:00,151.67,151.82,151.66,151.76,4360.774303339715,79.4042,79.4827,79.3989,79.4513,4360.7743
2013-04-03 12:15:00,151.69,151.78,151.65,151.74,4041.6932567538815,79.4146,79.4617,79.3937,79.4408,4041.6933
2013-04-03 12:20:00,151.7,151.82,151.66,151.78,3084.450116996384,79.4199,79.4827,79.3989,79.4617,3084.4501
2013-04-03 12:25:00,151.72,151.84,151.7,151.7,2978.089768134439,79.4303,79.4932,79.4199,79.4199,2978.0898
2013-04-03 12:30:00,151.77,151.96,151.75,151.83,3084.450116996384,79.4565,79.556,79.446,79.4879,3084.4501
2013-04-03 12:35:00,151.81,151.85,151.76,151.76,1914.4862795149968,79.4774,79.4984,79.4513,79.4513,1914.4863
2013-04-03 12:40:00,151.77,151.82,151.69,151.74,4041.6932567538815,79.4565,79.4827,79.4146,79.4408,4041.6933
2013-04-03 12:45:00,151.73,151.97,151.73,151.86,37545.20314826632,79.4356,79.5612,79.4356,79.5036,37545.2031
2013-04-03 12:50:00,151.85,152.11,151.84,152.11,20102.105934907464,79.4984,79.6345,79.4932,79.6345,20102.1059
2013-04-03 12:55:00,152.08,152.11,151.98,151.98,10104.233141884704,79.6188,79.6345,79.5664,79.5664,10104.2331
2013-04-03 13:00:00,151.98,152.07,151.96,152.07,26483.72686662412,79.5664,79.6136,79.556,79.6136,26483.7269
2013-04-03 13:05:00,152.07,152.19,151.9,151.95,21910.23186556052,79.6136,79.6764,79.5246,79.5507,21910.2319
2013-04-03 13:10:00,151.9,151.91,151.84,151.84,6168.900233992767,79.5246,79.5298,79.4932,79.4932,6168.9002
2013-04-03 13:15:00,151.84,151.84,151.73,151.84,7764.30546692193,79.4932,79.4932,79.4356,79.4932,7764.3055
2013-04-03 13:20:00,151.86,151.91,151.62,151.8,30099.97872793022,79.5036,79.5298,79.378,79.4722,30099.9787
2013-04-03 13:25:00,151.8,151.94,151.74,151.94,4679.855349925547,79.4722,79.5455,79.4408,79.5455,4679.8553
2013-04-03 13:30:00,151.92,152.01,151.83,151.85,12869.602212295256,79.535,79.5822,79.4879,79.4984,12869.6022
2013-04-03 13:35:00,151.87,151.9,151.69,151.71,12337.800467985531,79.5089,79.5246,79.4146,79.4251,12337.8005
2013-04-03 13:40:00,151.72,151.8,151.57,151.78,11699.638374813869,79.4303,79.4722,79.3518,79.4617,11699.6384
2013-04-03 13:45:00,151.77,151.78,151.66,151.76,4786.215698787491,79.4565,79.4617,79.3989,79.4513,4786.2157
2013-04-03 13:50:00,151.76,151.79,151.58,151.64,7870.665815783875,79.4513,79.467,79.357,79.3884,7870.6658
2013-04-03 13:55:00,151.64,151.64,151.46,151.46,7551.584769198042,79.3884,79.3884,79.2942,79.2942,7551.5848
2013-04-03 14:00:00,151.4,151.52,151.34,151.41,6807.062327164432,79.2628,79.3256,79.2314,79.268,6807.0623
2013-04-03 14:05:00,151.43,151.65,151.36,151.55,7232.503722612209,79.2785,79.3937,79.2419,79.3413,7232.5037
2013-04-03 14:10:00,151.59,151.63,151.43,151.49,4148.053605615826,79.3623,79.3832,79.2785,79.3099,4148.0536
2013-04-03 14:15:00,151.51,151.62,151.51,151.61,5424.377791959157,79.3204,79.378,79.3204,79.3727,5424.3778
2013-04-03 14:20:00,151.62,151.66,151.51,151.51,4360.774303339715,79.378,79.3989,79.3204,79.3204,4360.7743
2013-04-03 14:25:00,151.45,151.6,151.42,151.49,4041.6932567538815,79.289,79.3675,79.2733,79.3099,4041.6933
2013-04-03 14:30:00,151.49,151.77,151.49,151.76,10423.314188470536,79.3099,79.4565,79.3099,79.4513,10423.3142
2013-04-03 14:35:00,151.77,152.03,151.76,151.99,10423.314188470536,79.4565,79.5926,79.4513,79.5717,10423.3142
2013-04-03 14:40:00,152.01,152.07,151.96,151.96,5424.377791959157,79.5822,79.6136,79.556,79.556,5424.3778
2013-04-03 14:45:00,151.99,152.06,151.96,152.06,4998.93639651138,79.5717,79.6083,79.556,79.6083,4998.9364
2013-04-03 14:50:00,152.05,152.12,151.97,152.0,7019.78302488832,79.6031,79.6397,79.5612,79.5769,7019.783
2013-04-03 14:55:00,152.04,152.06,151.96,152.03,5743.45883854499,79.5979,79.6083,79.556,79.5926,5743.4588
2013-04-03 15:00:00,151.99,152.0,151.91,151.95,6168.900233992767,79.5717,79.5769,79.5298,79.5507,6168.9002
2013-04-03 15:05:00,151.93,152.02,151.79,151.79,8615.188257817485,79.5403,79.5874,79.467,79.467,8615.1883
2013-04-03 15:10:00,151.81,151.92,151.72,151.8,7445.224420336098,79.4774,79.535,79.4303,79.4722,7445.2244
2013-04-03 15:15:00,151.82,151.87,151.72,151.79,4892.576047649435,79.4827,79.5089,79.4303,79.467,4892.576
2013-04-03 15:20:00,151.76,151.79,151.62,151.7,8615.188257817485,79.4513,79.467,79.378,79.4199,8615.1883
2013-04-03 15:25:00,151.71,151.77,151.66,151.68,6913.422676026376,79.4251,79.4565,79.3989,79.4094,6913.4227
2013-04-03 15:30:00,151.67,151.67,151.52,151.61,19570.30419059774,79.4042,79.4042,79.3256,79.3727,19570.3042
2013-04-03 15:35:00,151.59,151.64,151.56,151.62,16698.574771325246,79.3623,79.3884,79.3466,79.378,16698.5748
2013-04-03 15:40:00,151.58,151.9,151.5,151.82,25420.123378004675,79.357,79.5246,79.3151,79.4827,25420.1234
2013-04-03 15:45:00,151.85,152.07,151.79,152.05,18187.619655392467,79.4984,79.6136,79.467,79.6031,18187.6197
2013-04-03 15:50:00,152.05,152.11,151.88,151.99,40948.73431184854,79.6031,79.6345,79.5141,79.5717,40948.7343
2013-04-03 15:55:00,152.01,152.31,151.8,152.26,232184.6415656243,79.5822,79.7392,79.4722,79.713,232184.6416
2013-04-04 09:30:00,152.31,152.77,152.14,152.74,28930.014890448834,79.7392,79.98,79.6502,79.9643,28930.0149
2013-04-04 09:35:00,152.69,152.77,152.44,152.55,18506.700701978298,79.9382,79.98,79.8073,79.8649,18506.7007
2013-04-04 09:40:00,152.58,153.29,152.54,152.96,26164.645820038284,79.8806,80.2523,79.8596,80.0795,26164.6458
2013-04-04 09:45:00,152.86,153.3,152.85,153.16,16379.493724739414,80.0272,80.2575,80.0219,80.1842,16379.4937
2013-04-04 09:50:00,153.24,153.39,153.04,153.24,20314.82663263136,80.2261,80.3046,80.1214,80.2261,20314.8266
2013-04-04 09:55:00,153.32,153.37,153.19,153.3,8827.908955541372,80.268,80.2942,80.1999,80.2575,8827.909
2013-04-04 10:00:00,153.32,153.62,153.32,153.57,30099.97872793022,80.268,80.425,80.268,80.3989,30099.9787
2013-04-04 10:05:00,153.57,153.58,153.35,153.37,8296.107211231652,80.3989,80.4041,80.2837,80.2942,8296.1072
2013-04-04 10:10:00,153.31,153.35,153.28,153.32,3084.450116996384,80.2627,80.2837,80.247,80.268,3084.4501
2013-04-04 10:15:00,153.32,153.43,153.31,153.38,9572.431397574985,80.268,80.3256,80.2627,80.2994,9572.4314
2013-04-04 10:20:00,153.4,153.45,153.36,153.39,5956.179536268878,80.3099,80.336,80.2889,80.3046,5956.1795
2013-04-04 10:25:00,153.4,153.45,153.23,153.23,20952.988725803018,80.3099,80.336,80.2209,80.2209,20952.9887
2013-04-04 10:30:00,153.23,153.41,153.14,153.34,20314.82663263136,80.2209,80.3151,80.1737,80.2784,20314.8266
2013-04-04 10:35:00,153.34,153.4,153.18,153.3,8934.269304403317,80.2784,80.3099,80.1947,80.2575,8934.2693
2013-04-04 10:40:00,153.23,153.49,153.23,153.41,8083.386513507763,80.2209,80.357,80.2209,80.3151,8083.3865
2013-04-04 10:45:00,153.4,153.49,153.38,153.44,4679.855349925547,80.3099,80.357,80.2994,80.3308,4679.8553
2013-04-04 10:50:00,153.49,153.58,153.42,153.45,12337.800467985531,80.357,80.4041,80.3203,80.336,12337.8005
2013-04-04 10:55:00,153.47,153.53,153.39,153.41,6062.539885130822,80.3465,80.3779,80.3046,80.3151,6062.5399
2013-04-04 11:00:00,153.43,153.53,153.39,153.49,7232.503722612209,80.3256,80.3779,80.3046,80.357,7232.5037
2013-04-04 11:05:00,153.43,153.53,153.35,153.41,12444.160816847478,80.3256,80.3779,80.2837,80.3151,12444.1608
2013-04-04 11:10:00,153.44,153.51,153.37,153.44,4892.576047649435,80.3308,80.3674,80.2942,80.3308,4892.576
2013-04-04 11:15:00,153.42,153.53,153.41,153.53,2978.089768134439,80.3203,80.3779,80.3151,80.3779,2978.0898
2013-04-04 11:20:00,153.53,153.66,153.5,153.63,5743.45883854499,80.3779,80.446,80.3622,80.4303,5743.4588
2013-04-04 11:25:00,153.66,154.0,153.66,153.92,17974.898957668578,80.446,80.624,80.446,80.5821,17974.899
2013-04-04 11:30:00,153.92,154.15,153.87,154.08,20633.907679217184,80.5821,80.7025,80.5559,80.6659,20633.9077
2013-04-04 11:35:00,154.12,154.12,153.69,153.74,13614.124654328863,80.6868,80.6868,80.4617,80.4879,13614.1247
2013-04-04 11:40:00,153.72,153.75,153.62,153.72,9146.990002127206,80.4774,80.4931,80.425,80.4774,9146.99
2013-04-04 11:45:00,153.71,153.78,153.67,153.72,27015.52861093384,80.4722,80.5088,80.4512,80.4774,27015.5286
2013-04-04 11:50:00,153.72,153.72,153.48,153.51,23186.556051903848,80.4774,80.4774,80.3517,80.3674,23186.5561
2013-04-04 11:55:00,153.44,153.53,153.4,153.44,2659.0087215486064,80.3308,80.3779,80.3099,80.3308,2659.0087
2013-04-04 12:00:00,153.38,153.39,153.22,153.3,14039.56604977664,80.2994,80.3046,80.2156,80.2575,14039.566
2013-04-04 12:05:00,153.28,153.44,153.28,153.44,2659.0087215486064,80.247,80.3308,80.247,80.3308,2659.0087
2013-04-04 12:10:00,153.37,153.59,153.37,153.54,3616.251861306104,80.2942,80.4093,80.2942,80.3832,3616.2519
2013-04-04 12:15:00,153.5,153.61,153.5,153.53,1169.9638374813867,80.3622,80.4198,80.3622,80.3779,1169.9638
2013-04-04 12:20:00,153.54,153.56,153.31,153.32,9253.350350989149,80.3832,80.3936,80.2627,80.268,9253.3504
2013-04-04 12:25:00,153.36,153.36,153.28,153.33,2339.9276749627734,80.2889,80.2889,80.247,80.2732,2339.9277
2013-04-04 12:30:00,153.34,153.34,153.25,153.27,1595.4052329291635,80.2784,80.2784,80.2313,80.2418,1595.4052
2013-04-04 12:35:00,153.3,153.37,153.26,153.26,6807.062327164432,80.2575,80.2942,80.2366,80.2366,6807.0623
2013-04-04 12:40:00,153.27,153.32,153.24,153.32,1914.4862795149968,80.2418,80.268,80.2261,80.268,1914.4863
2013-04-04 12:45:00,153.37,153.39,153.27,153.33,14465.007445224415,80.2942,80.3046,80.2418,80.2732,14465.0074
2013-04-04 12:50:00,153.33,153.36,153.19,153.26,12125.079770261644,80.2732,80.2889,80.1999,80.2366,12125.0798
2013-04-04 12:55:00,153.23,153.39,153.23,153.37,2233.567326100829,80.2209,80.3046,80.2209,80.2942,2233.5673
2013-04-04 13:00:00,153.39,153.39,153.29,153.37,1276.324186343331,80.3046,80.3046,80.2523,80.2942,1276.3242
2013-04-04 13:05:00,153.37,153.38,153.24,153.24,2127.206977238885,80.2942,80.2994,80.2261,80.2261,2127.207
2013-04-04 13:10:00,153.2,153.26,153.19,153.23,4148.053605615826,80.2052,80.2366,80.1999,80.2209,4148.0536
2013-04-04 13:15:00,153.23,153.29,153.17,153.26,13188.683258881088,80.2209,80.2523,80.1894,80.2366,13188.6833
2013-04-04 13:20:00,153.25,153.26,153.2,153.21,6913.422676026376,80.2313,80.2366,80.2052,80.2104,6913.4227
2013-04-04 13:25:00,153.24,153.29,153.21,153.24,4998.93639651138,80.2261,80.2523,80.2104,80.2261,4998.9364
2013-04-04 13:30:00,153.25,153.3,153.11,153.19,11061.476281642204,80.2313,80.2575,80.158,80.1999,11061.4763
2013-04-04 13:35:00,153.21,153.37,153.19,153.25,4148.053605615826,80.2104,80.2942,80.1999,80.2313,4148.0536
2013-04-04 13:40:00,153.28,153.45,153.28,153.39,6700.701978302488,80.247,80.336,80.247,80.3046,6700.702
2013-04-04 13:45:00,153.4,153.4,153.21,153.23,15847.691980429694,80.3099,80.3099,80.2104,80.2209,15847.692
2013-04-04 13:50:00,153.24,153.25,153.07,153.12,7445.224420336098,80.2261,80.2313,80.1371,80.1633,7445.2244
2013-04-04 13:55:00,153.13,153.14,153.08,153.08,8083.386513507763,80.1685,80.1737,80.1423,80.1423,8083.3865
2013-04-04 14:00:00,153.09,153.1,153.01,153.03,12550.521165709422,80.1476,80.1528,80.1057,80.1162,12550.5212
2013-04-04 14:05:00,153.03,153.14,153.03,153.07,19995.74558604552,80.1162,80.1737,80.1162,80.1371,19995.7456
2013-04-04 14:10:00,153.11,153.14,153.04,153.1,15741.33163156775,80.158,80.1737,80.1214,80.1528,15741.3316
2013-04-04 14:15:00,153.14,153.31,153.11,153.19,44671.34652201658,80.1737,80.2627,80.158,80.1999,44671.3465
2013-04-04 14:20:00,153.2,153.45,153.19,153.35,33503.50989151244,80.2052,80.336,80.1999,80.2837,33503.5099
2013-04-04 14:25:00,153.33,153.45,153.24,153.28,22122.952563284405,80.2732,80.336,80.2261,80.247,22122.9526
2013-04-04 14:30:00,153.24,153.47,153.24,153.47,12018.7194213997,80.2261,80.3465,80.2261,80.3465,12018.7194
2013-04-04 14:35:00,153.42,153.61,153.39,153.59,4998.93639651138,80.3203,80.4198,80.3046,80.4093,4998.9364
2013-04-04 14:40:00,153.58,153.64,153.47,153.64,3722.612210168049,80.4041,80.4355,80.3465,80.4355,3722.6122
2013-04-04 14:45:00,153.6,153.65,153.49,153.65,4679.855349925547,80.4146,80.4407,80.357,80.4407,4679.8553
2013-04-04 14:50:00,153.67,153.67,153.53,153.56,2871.729419272495,80.4512,80.4512,80.3779,80.3936,2871.7294
2013-04-04 14:55:00,153.56,153.63,153.47,153.47,4786.215698787491,80.3936,80.4303,80.3465,80.3465,4786.2157
2013-04-04 15:00:00,153.49,153.62,153.42,153.62,13933.205700914696,80.357,80.425,80.3203,80.425,13933.2057
2013-04-04 15:05:00,153.64,153.71,153.55,153.65,6381.620931716655,80.4355,80.4722,80.3884,80.4407,6381.6209
2013-04-04 15:10:00,153.69,153.69,153.59,153.65,9040.62965326526,80.4617,80.4617,80.4093,80.4407,9040.6297
2013-04-04 15:15:00,153.63,153.81,153.63,153.74,17549.4575622208,80.4303,80.5245,80.4303,80.4879,17549.4576
2013-04-04 15:20:00,153.73,153.74,153.64,153.7,14252.28674750053,80.4826,80.4879,80.4355,80.4669,14252.2867
2013-04-04 15:25:00,153.69,153.83,153.66,153.72,10423.314188470536,80.4617,80.535,80.446,80.4774,10423.3142
2013-04-04 15:30:00,153.72,153.79,153.51,153.52,11805.998723675812,80.4774,80.514,80.3674,80.3727,11805.9987
2013-04-04 15:35:00,153.53,153.69,153.53,153.62,19038.50244628802,80.3779,80.4617,80.3779,80.425,19038.5024
2013-04-04 15:40:00,153.63,153.76,153.62,153.74,16698.574771325246,80.4303,80.4983,80.425,80.4879,16698.5748
2013-04-04 15:45:00,153.76,153.97,153.74,153.86,22761.11465645607,80.4983,80.6083,80.4879,80.5507,22761.1147
2013-04-04 15:50:00,153.87,153.9,153.78,153.83,42012.337800467976,80.5559,80.5716,80.5088,80.535,42012.3378
2013-04-04 15:55:00,153.81,154.05,153.75,153.83,118166.34758562008,80.5245,80.6502,80.4931,80.535,118166.3476
2013-04-05 09:30:00,152.68,153.61,152.68,152.83,36481.59965964688,79.9329,80.4198,79.9329,80.0114,36481.5997
2013-04-05 09:35:00,152.83,153.45,152.79,153.27,14996.80918953414,80.0114,80.336,79.9905,80.2418,14996.8092
2013-04-05 09:40:00,153.3,153.82,153.3,153.82,16911.295469049135,80.2575,80.5297,80.2575,80.5297,16911.2955
2013-04-05 09:45:00,153.71,154.19,153.71,154.14,28823.654541586893,80.4722,80.7235,80.4722,80.6973,28823.6545
2013-04-05 09:50:00,154.08,154.09,153.67,153.84,17655.817911082744,80.6659,80.6711,80.4512,80.5402,17655.8179
2013-04-05 09:55:00,153.83,154.08,153.74,154.08,12869.602212295256,80.535,80.6659,80.4879,80.6659,12869.6022
2013-04-05 10:00:00,154.0,154.22,153.82,153.9,17655.817911082744,80.624,80.7392,80.5297,80.5716,17655.8179
2013-04-05 10:05:00,153.88,154.06,153.54,153.93,20633.907679217184,80.5612,80.6554,80.3832,80.5873,20633.9077
2013-04-05 10:10:00,153.92,153.97,153.6,153.8,14358.647096362474,80.5821,80.6083,80.4146,80.5193,14358.6471
2013-04-05 10:15:00,153.83,153.84,153.71,153.8,8402.467560093595,80.535,80.5402,80.4722,80.5193,8402.4676
2013-04-05 10:20:00,153.8,154.02,153.76,154.02,14252.28674750053,80.5193,80.6345,80.4983,80.6345,14252.2867
2013-04-05 10:25:00,154.01,154.37,154.01,154.2,12656.881514571363,80.6292,80.8177,80.6292,80.7287,12656.8815
2013-04-05 10:30:00,154.24,154.66,154.24,154.53,17443.09721335886,80.7496,80.9695,80.7496,80.9015,17443.0972
2013-04-05 10:35:00,154.6,154.61,154.19,154.28,9359.710699851094,80.9381,80.9433,80.7235,80.7706,9359.7107
2013-04-05 10:40:00,154.3,154.35,154.16,154.2,12018.7194213997,80.781,80.8072,80.7077,80.7287,12018.7194
2013-04-05 10:45:00,154.23,154.23,153.91,153.96,8615.188257817485,80.7444,80.7444,80.5769,80.603,8615.1883
2013-04-05 10:50:00,153.97,154.15,153.95,154.15,8827.908955541372,80.6083,80.7025,80.5978,80.7025,8827.909
2013-04-05 10:55:00,154.17,154.28,154.03,154.03,8402.467560093595,80.713,80.7706,80.6397,80.6397,8402.4676
2013-04-05 11:00:00,154.07,154.2,154.06,154.11,14677.728142948306,80.6606,80.7287,80.6554,80.6816,14677.7281
2013-04-05 11:05:00,154.1,154.14,154.0,154.09,21378.4301212508,80.6763,80.6973,80.624,80.6711,21378.4301
2013-04-05 11:10:00,154.12,154.37,154.12,154.37,12656.881514571363,80.6868,80.8177,80.6868,80.8177,12656.8815
2013-04-05 11:15:00,154.37,154.45,154.25,154.25,8189.746862369707,80.8177,80.8596,80.7549,80.7549,8189.7469
2013-04-05 11:20:00,154.25,154.32,154.2,154.32,9040.62965326526,80.7549,80.7915,80.7287,80.7915,9040.6297
2013-04-05 11:25:00,154.28,154.44,154.24,154.44,9785.15209529887,80.7706,80.8543,80.7496,80.8543,9785.1521
2013-04-05 11:30:00,154.42,154.52,154.35,154.47,9359.710699851094,80.8439,80.8962,80.8072,80.87,9359.7107
2013-04-05 11:35:00,154.5,154.59,154.47,154.56,10636.034886194426,80.8857,80.9329,80.87,80.9172,10636.0349
2013-04-05 11:40:00,154.56,154.71,154.56,154.66,12763.24186343331,80.9172,80.9957,80.9172,80.9695,12763.2419
2013-04-05 11:45:00,154.66,154.75,154.63,154.68,16060.412678153582,80.9695,81.0166,80.9538,80.98,16060.4127
2013-04-05 11:50:00,154.67,154.71,154.63,154.65,14996.80918953414,80.9747,80.9957,80.9538,80.9643,14996.8092
2013-04-05 11:55:00,154.64,154.68,154.62,154.64,14571.367794086362,80.959,80.98,80.9486,80.959,14571.3678
2013-04-05 12:00:00,154.63,154.73,154.59,154.73,17655.817911082744,80.9538,81.0062,80.9329,81.0062,17655.8179
2013-04-05 12:05:00,154.73,154.84,154.73,154.82,15528.61093384386,81.0062,81.0637,81.0062,81.0533,15528.6109
2013-04-05 12:10:00,154.82,154.89,154.8,154.84,18719.421399702187,81.0533,81.0899,81.0428,81.0637,18719.4214
2013-04-05 12:15:00,154.84,154.94,154.83,154.89,27334.60965751967,81.0637,81.1161,81.0585,81.0899,27334.6097
2013-04-05 12:20:00,154.88,154.89,154.79,154.79,10955.115932780258,81.0847,81.0899,81.0376,81.0376,10955.1159
2013-04-05 12:25:00,154.79,154.86,154.77,154.79,13401.403956604976,81.0376,81.0742,81.0271,81.0376,13401.404
2013-04-05 12:30:00,154.78,154.86,154.78,154.84,8402.467560093595,81.0323,81.0742,81.0323,81.0637,8402.4676
2013-04-05 12:35:00,154.84,154.9,154.84,154.86,33716.23058923633,81.0637,81.0952,81.0637,81.0742,33716.2306
2013-04-05 12:40:00,154.82,155.01,154.82,154.99,48500.319081046575,81.0533,81.1527,81.0533,81.1423,48500.3191
2013-04-05 12:45:00,154.99,155.2,154.97,155.2,17230.37651563497,81.1423,81.2522,81.1318,81.2522,17230.3765
2013-04-05 12:50:00,155.2,155.29,155.12,155.24,10636.034886194426,81.2522,81.2993,81.2103,81.2732,10636.0349
2013-04-05 12:55:00,155.24,155.25,155.11,155.16,7232.503722612209,81.2732,81.2784,81.2051,81.2313,7232.5037
2013-04-05 13:00:00,155.16,155.31,155.13,155.31,7870.665815783875,81.2313,81.3098,81.2156,81.3098,7870.6658
2013-04-05 13:05:00,155.3,155.45,155.27,155.44,14890.448840672196,81.3046,81.3831,81.2889,81.3779,14890.4488
2013-04-05 13:10:00,155.43,155.58,155.42,155.58,19463.9438417358,81.3726,81.4512,81.3674,81.4512,19463.9438
2013-04-05 13:15:00,155.58,155.67,155.58,155.6,6700.701978302488,81.4512,81.4983,81.4512,81.4616,6700.702
2013-04-05 13:20:00,155.59,155.63,155.53,155.57,12125.079770261644,81.4564,81.4773,81.425,81.4459,12125.0798
2013-04-05 13:25:00,155.57,155.66,155.51,155.63,19889.38523718357,81.4459,81.493,81.4145,81.4773,19889.3852
2013-04-05 13:30:00,155.66,155.77,155.58,155.61,20527.54733035524,81.493,81.5506,81.4512,81.4669,20527.5473
2013-04-05 13:35:00,155.57,155.9,155.57,155.86,30738.14082110189,81.4459,81.6187,81.4459,81.5978,30738.1408
2013-04-05 13:40:00,155.88,156.26,155.87,156.26,46054.03105722186,81.6082,81.8072,81.603,81.8072,46054.0311
2013-04-05 13:45:00,156.24,156.26,155.98,155.98,19995.74558604552,81.7967,81.8072,81.6606,81.6606,19995.7456
2013-04-05 13:50:00,155.98,156.02,155.89,155.92,23505.63709848968,81.6606,81.6815,81.6135,81.6292,23505.6371
2013-04-05 13:55:00,155.9,155.92,155.68,155.73,18825.78174856413,81.6187,81.6292,81.5035,81.5297,18825.7817
2013-04-05 14:00:00,155.73,155.73,155.61,155.71,13082.322910019142,81.5297,81.5297,81.4669,81.5192,13082.3229
2013-04-05 14:05:00,155.69,155.89,155.58,155.87,20421.18698149329,81.5088,81.6135,81.4512,81.603,20421.187
2013-04-05 14:10:00,155.87,156.04,155.72,156.01,27228.249308657727,81.603,81.692,81.5245,81.6763,27228.2493
2013-04-05 14:15:00,156.04,156.18,155.99,156.05,17336.736864496914,81.692,81.7653,81.6658,81.6972,17336.7369
2013-04-05 14:20:00,156.06,156.2,156.03,156.18,17124.016166773024,81.7025,81.7758,81.6868,81.7653,17124.0162
2013-04-05 14:25:00,156.16,156.36,156.12,156.33,20208.46628376941,81.7548,81.8595,81.7339,81.8438,20208.4663
2013-04-05 14:30:00,156.34,156.35,156.04,156.07,44671.34652201658,81.849,81.8543,81.692,81.7077,44671.3465
2013-04-05 14:35:00,156.06,156.07,155.8,155.86,27866.411401829395,81.7025,81.7077,81.5663,81.5978,27866.4114
2013-04-05 14:40:00,155.85,156.04,155.79,156.01,25420.123378004675,81.5925,81.692,81.5611,81.6763,25420.1234
2013-04-05 14:45:00,156.03,156.09,155.9,156.06,49244.84152308019,81.6868,81.7182,81.6187,81.7025,49244.8415
2013-04-05 14:50:00,156.08,156.1,156.04,156.07,21059.34907466496,81.7129,81.7234,81.692,81.7077,21059.3491
2013-04-05 14:55:00,156.07,156.11,156.04,156.06,36587.96000850882,81.7077,81.7286,81.692,81.7025,36587.96
2013-04-05 15:00:00,156.05,156.1,155.89,156.09,25207.402680280786,81.6972,81.7234,81.6135,81.7182,25207.4027
2013-04-05 15:05:00,156.08,156.12,156.03,156.1,26696.447564348007,81.7129,81.7339,81.6868,81.7234,26696.4476
2013-04-05 15:10:00,156.1,156.2,156.01,156.01,28398.213146139115,81.7234,81.7758,81.6763,81.6763,28398.2131
2013-04-05 15:15:00,155.98,156.17,155.95,156.02,22335.67326100829,81.6606,81.76,81.6449,81.6815,22335.6733
2013-04-05 15:20:00,156.02,156.05,155.95,156.04,31801.74430972133,81.6815,81.6972,81.6449,81.692,31801.7443
2013-04-05 15:25:00,156.04,156.08,155.91,155.92,24250.159540523287,81.692,81.7129,81.6239,81.6292,24250.1595
2013-04-05 15:30:00,155.94,155.94,155.78,155.87,30738.14082110189,81.6396,81.6396,81.5559,81.603,30738.1408
2013-04-05 15:35:00,155.87,156.05,155.81,156.04,26590.087215486063,81.603,81.6972,81.5716,81.692,26590.0872
2013-04-05 15:40:00,156.06,156.28,156.04,156.2,41480.53605615826,81.7025,81.8176,81.692,81.7758,41480.5361
2013-04-05 15:45:00,156.22,156.31,156.16,156.27,56370.98489683045,81.7862,81.8333,81.7548,81.8124,56370.9849
2013-04-05 15:50:00,156.28,156.29,156.11,156.17,75409.48734311847,81.8176,81.8229,81.7286,81.76,75409.4873
2013-04-05 15:55:00,156.17,156.35,156.13,156.29,165815.7838757711,81.76,81.8543,81.7391,81.8229,165815.7839
2013-04-08 09:30:00,155.67,156.71,155.62,156.49,51478.40884918102,81.4983,82.0428,81.4721,81.9276,51478.4088
2013-04-08 09:35:00,156.45,156.67,156.31,156.47,20633.907679217184,81.9066,82.0218,81.8333,81.9171,20633.9077
2013-04-08 09:40:00,156.41,156.63,156.3,156.54,38183.36524143798,81.8857,82.0009,81.8281,81.9538,38183.3652
2013-04-08 09:45:00,156.54,156.54,156.25,156.47,24356.519889385232,81.9538,81.9538,81.8019,81.9171,24356.5199
2013-04-08 09:50:00,156.48,156.49,155.88,155.88,32439.906402893,81.9223,81.9276,81.6082,81.6082,32439.9064
2013-04-08 09:55:00,155.87,156.25,155.87,156.05,14039.56604977664,81.603,81.8019,81.603,81.6972,14039.566
2013-04-08 10:00:00,156.1,156.23,155.94,156.17,20633.907679217184,81.7234,81.7915,81.6396,81.76,20633.9077
2013-04-08 10:05:00,156.19,156.52,156.07,156.4,15954.052329291637,81.7705,81.9433,81.7077,81.8805,15954.0523
2013-04-08 10:10:00,156.49,156.59,156.36,156.51,8296.107211231652,81.9276,81.9799,81.8595,81.938,8296.1072
2013-04-08 10:15:00,156.52,156.82,156.47,156.52,40523.29291640076,81.9433,82.1003,81.9171,81.9433,40523.2929
2013-04-08 10:20:00,156.54,156.81,156.45,156.78,7338.864071474153,81.9538,82.0951,81.9066,82.0794,7338.8641
2013-04-08 10:25:00,156.79,157.01,156.75,157.01,29674.537332482447,82.0846,82.1998,82.0637,82.1998,29674.5373
2013-04-08 10:30:00,157.06,157.3,157.04,157.15,24675.600935971062,82.226,82.3516,82.2155,82.2731,24675.6009
2013-04-08 10:35:00,157.15,157.47,157.15,157.43,38396.08593916187,82.2731,82.4406,82.2731,82.4197,38396.0859
2013-04-08 10:40:00,157.43,157.66,157.37,157.45,38183.36524143798,82.4197,82.5401,82.3883,82.4302,38183.3652
2013-04-08 10:45:00,157.42,157.84,157.25,157.64,94767.07083599232,82.4145,82.6343,82.3255,82.5296,94767.0708
2013-04-08 10:50:00,157.61,157.83,157.55,157.72,27228.249308657727,82.5139,82.6291,82.4825,82.5715,27228.2493
2013-04-08 10:55:00,157.68,157.77,157.49,157.61,23292.91640076579,82.5506,82.5977,82.4511,82.5139,23292.9164
2013-04-08 11:00:00,157.62,157.73,157.52,157.66,23718.357796213568,82.5192,82.5768,82.4668,82.5401,23718.3578
2013-04-08 11:05:00,157.65,157.71,157.54,157.66,13188.683258881088,82.5349,82.5663,82.4773,82.5401,13188.6833
2013-04-08 11:10:00,157.71,157.77,157.58,157.77,15209.529887258028,82.5663,82.5977,82.4982,82.5977,15209.5299
2013-04-08 11:15:00,157.75,157.79,157.59,157.72,21059.34907466496,82.5872,82.6082,82.5035,82.5715,21059.3491
2013-04-08 11:20:00,157.77,158.01,157.64,158.0,44671.34652201658,82.5977,82.7233,82.5296,82.7181,44671.3465
2013-04-08 11:25:00,157.99,158.2,157.97,158.13,46798.55349925547,82.7129,82.8228,82.7024,82.7862,46798.5535
2013-04-08 11:30:00,158.1,158.16,158.02,158.03,17549.4575622208,82.7705,82.8019,82.7286,82.7338,17549.4576
2013-04-08 11:35:00,158.04,158.12,157.98,158.02,25845.564773452454,82.7391,82.7809,82.7076,82.7286,25845.5648
2013-04-08 11:40:00,158.0,158.08,157.97,158.04,16273.13337587747,82.7181,82.76,82.7024,82.7391,16273.1334
2013-04-08 11:45:00,158.05,158.14,158.04,158.1,21165.709423526907,82.7443,82.7914,82.7391,82.7705,21165.7094
2013-04-08 11:50:00,158.12,158.42,158.05,158.06,39459.68942778132,82.7809,82.938,82.7443,82.7495,39459.6894
2013-04-08 11:55:00,158.04,158.24,158.04,158.14,24994.6819825569,82.7391,82.8438,82.7391,82.7914,24994.682
2013-04-08 12:00:00,158.11,158.21,158.1,158.13,18081.259306530523,82.7757,82.8281,82.7705,82.7862,18081.2593
2013-04-08 12:05:00,158.14,158.22,158.13,158.15,18400.34035311636,82.7914,82.8333,82.7862,82.7966,18400.3404
2013-04-08 12:10:00,158.14,158.14,157.98,157.98,22229.31291214635,82.7914,82.7914,82.7076,82.7076,22229.3129
2013-04-08 12:15:00,157.98,158.22,157.92,158.12,75196.76664539459,82.7076,82.8333,82.6762,82.7809,75196.7666
2013-04-08 12:20:00,158.11,158.31,158.02,158.28,98702.40374388426,82.7757,82.8804,82.7286,82.8647,98702.4037
2013-04-08 12:25:00,158.25,158.4,158.19,158.19,23186.556051903848,82.849,82.9275,82.8176,82.8176,23186.5561
2013-04-08 12:30:00,158.22,158.29,158.14,158.17,20314.82663263136,82.8333,82.8699,82.7914,82.8071,20314.8266
2013-04-08 12:35:00,158.14,158.25,158.14,158.25,8934.269304403317,82.7914,82.849,82.7914,82.849,8934.2693
2013-04-08 12:40:00,158.25,158.25,158.11,158.17,11380.557328228037,82.849,82.849,82.7757,82.8071,11380.5573
2013-04-08 12:45:00,158.16,158.18,158.05,158.08,15209.529887258028,82.8019,82.8123,82.7443,82.76,15209.5299
2013-04-08 12:50:00,158.08,158.13,158.05,158.05,11061.476281642204,82.76,82.7862,82.7443,82.7443,11061.4763
2013-04-08 12:55:00,158.07,158.07,157.92,157.93,8402.467560093595,82.7548,82.7548,82.6762,82.6815,8402.4676
2013-04-08 13:00:00,157.92,158.09,157.92,157.93,8721.54860667943,82.6762,82.7652,82.6762,82.6815,8721.5486
2013-04-08 13:05:00,157.93,158.05,157.91,157.98,12018.7194213997,82.6815,82.7443,82.671,82.7076,12018.7194
2013-04-08 13:10:00,157.98,158.09,157.93,158.03,12231.440119123588,82.7076,82.7652,82.6815,82.7338,12231.4401
2013-04-08 13:15:00,158.05,158.17,157.99,158.11,11593.278025951924,82.7443,82.8071,82.7129,82.7757,11593.278
2013-04-08 13:20:00,158.15,158.16,157.93,157.93,9253.350350989149,82.7966,82.8019,82.6815,82.6815,9253.3504
2013-04-08 13:25:00,157.93,157.99,157.91,157.94,9359.710699851094,82.6815,82.7129,82.671,82.6867,9359.7107
2013-04-08 13:30:00,157.93,157.96,157.87,157.93,5105.296745373324,82.6815,82.6972,82.6501,82.6815,5105.2967
2013-04-08 13:35:00,157.91,157.92,157.75,157.78,6487.9812805786,82.671,82.6762,82.5872,82.6029,6487.9813
2013-04-08 13:40:00,157.77,158.06,157.75,158.02,10210.593490746647,82.5977,82.7495,82.5872,82.7286,10210.5935
2013-04-08 13:45:00,158.04,158.14,157.98,158.09,13720.485003190808,82.7391,82.7914,82.7076,82.7652,13720.485
2013-04-08 13:50:00,158.15,158.39,158.12,158.36,13188.683258881088,82.7966,82.9223,82.7809,82.9066,13188.6833
2013-04-08 13:55:00,158.36,158.4,158.3,158.33,24143.799191661343,82.9066,82.9275,82.8752,82.8909,24143.7992
2013-04-08 14:00:00,158.34,158.55,158.33,158.51,11805.998723675812,82.8961,83.0061,82.8909,82.9851,11805.9987
2013-04-08 14:05:00,158.51,158.72,158.51,158.72,28291.85279727717,82.9851,83.0951,82.9851,83.0951,28291.8528
2013-04-08 14:10:00,158.72,158.89,158.67,158.72,23824.718145075512,83.0951,83.1841,83.0689,83.0951,23824.7181
2013-04-08 14:15:00,158.71,158.86,158.69,158.74,22122.952563284405,83.0898,83.1683,83.0793,83.1055,22122.9526
2013-04-08 14:20:00,158.73,158.73,158.47,158.51,18400.34035311636,83.1003,83.1003,82.9642,82.9851,18400.3404
2013-04-08 14:25:00,158.52,158.71,158.51,158.68,16592.214422463305,82.9903,83.0898,82.9851,83.0741,16592.2144
2013-04-08 14:30:00,158.68,158.69,158.6,158.61,9891.512444160817,83.0741,83.0793,83.0322,83.0375,9891.5124
2013-04-08 14:35:00,158.61,158.61,158.45,158.47,8721.54860667943,83.0375,83.0375,82.9537,82.9642,8721.5486
2013-04-08 14:40:00,158.45,158.57,158.41,158.54,19038.50244628802,82.9537,83.0165,82.9328,83.0008,19038.5024
2013-04-08 14:45:00,158.54,158.59,158.43,158.46,7551.584769198042,83.0008,83.027,82.9432,82.9589,7551.5848
2013-04-08 14:50:00,158.47,158.53,158.31,158.31,9997.87279302276,82.9642,82.9956,82.8804,82.8804,9997.8728
2013-04-08 14:55:00,158.28,158.4,158.23,158.36,12231.440119123588,82.8647,82.9275,82.8385,82.9066,12231.4401
2013-04-08 15:00:00,158.37,158.37,158.25,158.28,14890.448840672196,82.9118,82.9118,82.849,82.8647,14890.4488
2013-04-08 15:05:00,158.29,158.36,158.16,158.2,30631.780472239945,82.8699,82.9066,82.8019,82.8228,30631.7805
2013-04-08 15:10:00,158.16,158.35,158.11,158.33,17762.17825994469,82.8019,82.9013,82.7757,82.8909,17762.1783
2013-04-08 15:15:00,158.34,158.34,158.14,158.25,16911.295469049135,82.8961,82.8961,82.7914,82.849,16911.2955
2013-04-08 15:20:00,158.28,158.28,158.18,158.22,17868.538608806633,82.8647,82.8647,82.8123,82.8333,17868.5386
2013-04-08 15:25:00,158.23,158.27,158.2,158.23,21378.4301212508,82.8385,82.8595,82.8228,82.8385,21378.4301
2013-04-08 15:30:00,158.25,158.43,158.21,158.41,28823.654541586893,82.849,82.9432,82.8281,82.9328,28823.6545
2013-04-08 15:35:00,158.42,158.46,158.38,158.39,17549.4575622208,82.938,82.9589,82.9171,82.9223,17549.4576
2013-04-08 15:40:00,158.4,158.51,158.4,158.46,20740.26802807913,82.9275,82.9851,82.9275,82.9589,20740.268
2013-04-08 15:45:00,158.47,158.56,158.43,158.51,48606.67942990852,82.9642,83.0113,82.9432,82.9851,48606.6794
2013-04-08 15:50:00,158.51,158.67,158.51,158.67,56264.62454796851,82.9851,83.0689,82.9851,83.0689,56264.6245
2013-04-08 15:55:00,158.66,158.98,158.61,158.86,174643.69283131245,83.0636,83.2312,83.0375,83.1683,174643.6928
2013-04-09 09:30:00,159.18,159.33,158.24,158.4,40416.93256753882,83.3359,83.4144,82.8438,82.9275,40416.9326
2013-04-09 09:35:00,158.4,158.4,157.96,158.08,15954.052329291637,82.9275,82.9275,82.6972,82.76,15954.0523
2013-04-09 09:40:00,158.09,158.21,157.81,158.1,31163.582216549665,82.7652,82.8281,82.6186,82.7705,31163.5822
2013-04-09 09:45:00,158.1,158.74,158.09,158.59,40310.57221867687,82.7705,83.1055,82.7652,83.027,40310.5722
2013-04-09 09:50:00,158.54,158.54,158.11,158.36,19357.58349287385,83.0008,83.0008,82.7757,82.9066,19357.5835
2013-04-09 09:55:00,158.34,158.52,158.21,158.26,22335.67326100829,82.8961,82.9903,82.8281,82.8542,22335.6733
2013-04-09 10:00:00,158.27,158.5,158.19,158.49,20527.54733035524,82.8595,82.9799,82.8176,82.9746,20527.5473
2013-04-09 10:05:00,158.45,158.99,158.39,158.77,17443.09721335886,82.9537,83.2364,82.9223,83.1212,17443.0972
2013-04-09 10:10:00,158.77,159.07,158.66,158.9,39034.24803233354,83.1212,83.2783,83.0636,83.1893,39034.248
2013-04-09 10:15:00,158.95,159.11,158.92,159.09,11061.476281642204,83.2155,83.2992,83.1998,83.2888,11061.4763
2013-04-09 10:20:00,159.04,159.2,159.03,159.13,17655.817911082744,83.2626,83.3463,83.2573,83.3097,17655.8179
2013-04-09 10:25:00,159.2,159.37,159.12,159.2,28504.57349500106,83.3463,83.4353,83.3045,83.3463,28504.5735
2013-04-09 10:30:00,159.19,159.36,159.08,159.14,29568.176983620506,83.3411,83.4301,83.2835,83.3149,29568.177
2013-04-09 10:35:00,159.14,159.36,159.09,159.18,12231.440119123588,83.3149,83.4301,83.2888,83.3359,12231.4401
2013-04-09 10:40:00,159.16,159.16,159.03,159.1,9253.350350989149,83.3254,83.3254,83.2573,83.294,9253.3504
2013-04-09 10:45:00,159.14,159.34,159.07,159.19,44990.42756860242,83.3149,83.4196,83.2783,83.3411,44990.4276
2013-04-09 10:50:00,159.18,159.19,158.87,158.87,25207.402680280786,83.3359,83.3411,83.1736,83.1736,25207.4027
2013-04-09 10:55:00,158.88,159.07,158.79,159.07,16698.574771325246,83.1788,83.2783,83.1317,83.2783,16698.5748
2013-04-09 11:00:00,159.12,159.18,159.01,159.09,10104.233141884704,83.3045,83.3359,83.2469,83.2888,10104.2331
2013-04-09 11:05:00,159.12,159.21,159.03,159.15,15103.169538396083,83.3045,83.3516,83.2573,83.3202,15103.1695
2013-04-09 11:10:00,159.17,159.24,158.94,158.97,9146.990002127206,83.3306,83.3673,83.2102,83.2259,9146.99
2013-04-09 11:15:00,158.97,159.04,158.95,158.95,6275.260582854711,83.2259,83.2626,83.2155,83.2155,6275.2606
2013-04-09 11:20:00,158.86,158.99,158.67,158.86,21378.4301212508,83.1683,83.2364,83.0689,83.1683,21378.4301
2013-04-09 11:25:00,158.8,159.16,158.8,159.16,12869.602212295256,83.1369,83.3254,83.1369,83.3254,12869.6022
2013-04-09 11:30:00,159.13,159.23,158.93,158.98,11061.476281642204,83.3097,83.3621,83.205,83.2312,11061.4763
2013-04-09 11:35:00,159.02,159.03,158.87,158.87,5849.819187406933,83.2521,83.2573,83.1736,83.1736,5849.8192
2013-04-09 11:40:00,158.87,159.0,158.87,158.93,12018.7194213997,83.1736,83.2416,83.1736,83.205,12018.7194
2013-04-09 11:45:00,158.93,158.99,158.87,158.87,14677.728142948306,83.205,83.2364,83.1736,83.1736,14677.7281
2013-04-09 11:50:00,158.89,158.89,158.65,158.66,12656.881514571363,83.1841,83.1841,83.0584,83.0636,12656.8815
2013-04-09 11:55:00,158.66,158.72,158.62,158.72,17230.37651563497,83.0636,83.0951,83.0427,83.0951,17230.3765
2013-04-09 12:00:00,158.73,158.83,158.66,158.81,10210.593490746647,83.1003,83.1526,83.0636,83.1422,10210.5935
2013-04-09 12:05:00,158.77,158.87,158.73,158.83,15315.890236119973,83.1212,83.1736,83.1003,83.1526,15315.8902
2013-04-09 12:10:00,158.84,158.91,158.75,158.79,8827.908955541372,83.1579,83.1945,83.1108,83.1317,8827.909
2013-04-09 12:15:00,158.81,158.91,158.8,158.89,17443.09721335886,83.1422,83.1945,83.1369,83.1841,17443.0972
2013-04-09 12:20:00,158.9,158.9,158.82,158.82,6062.539885130822,83.1893,83.1893,83.1474,83.1474,6062.5399
2013-04-09 12:25:00,158.83,159.0,158.83,158.87,8083.386513507763,83.1526,83.2416,83.1526,83.1736,8083.3865
2013-04-09 12:30:00,158.88,159.05,158.88,159.02,5849.819187406933,83.1788,83.2678,83.1788,83.2521,5849.8192
2013-04-09 12:35:00,159.01,159.08,158.97,159.02,5105.296745373324,83.2469,83.2835,83.2259,83.2521,5105.2967
2013-04-09 12:40:00,159.02,159.09,158.92,158.98,9146.990002127206,83.2521,83.2888,83.1998,83.2312,9146.99
2013-04-09 12:45:00,158.99,158.99,158.91,158.93,5211.657094235268,83.2364,83.2364,83.1945,83.205,5211.6571
2013-04-09 12:50:00,158.93,159.01,158.92,158.94,8402.467560093595,83.205,83.2469,83.1998,83.2102,8402.4676
2013-04-09 12:55:00,158.95,159.31,158.89,159.31,11380.557328228037,83.2155,83.4039,83.1841,83.4039,11380.5573
2013-04-09 13:00:00,159.32,159.36,159.31,159.35,9678.791746436927,83.4092,83.4301,83.4039,83.4249,9678.7917
2013-04-09 13:05:00,159.35,159.47,159.29,159.47,15528.61093384386,83.4249,83.4877,83.3935,83.4877,15528.6109
2013-04-09 13:10:00,159.46,159.52,159.33,159.46,19463.9438417358,83.4825,83.5139,83.4144,83.4825,19463.9438
2013-04-09 13:15:00,159.46,159.61,159.46,159.54,14996.80918953414,83.4825,83.561,83.4825,83.5243,14996.8092
2013-04-09 13:20:00,159.57,159.57,159.39,159.44,8934.269304403317,83.5401,83.5401,83.4458,83.472,8934.2693
2013-04-09 13:25:00,159.46,159.54,159.35,159.35,10423.314188470536,83.4825,83.5243,83.4249,83.4249,10423.3142
2013-04-09 13:30:00,159.35,159.55,159.32,159.53,16273.13337587747,83.4249,83.5296,83.4092,83.5191,16273.1334
2013-04-09 13:35:00,159.5,159.55,159.38,159.47,8083.386513507763,83.5034,83.5296,83.4406,83.4877,8083.3865
2013-04-09 13:40:00,159.51,159.52,159.45,159.52,6913.422676026376,83.5086,83.5139,83.4772,83.5139,6913.4227
2013-04-09 13:45:00,159.52,159.53,159.42,159.5,10848.755583918311,83.5139,83.5191,83.4615,83.5034,10848.7556
2013-04-09 13:50:00,159.45,159.47,159.36,159.36,6700.701978302488,83.4772,83.4877,83.4301,83.4301,6700.702
2013-04-09 13:55:00,159.35,159.47,159.35,159.4,5637.098489683045,83.4249,83.4877,83.4249,83.4511,5637.0985
2013-04-09 14:00:00,159.38,159.53,159.38,159.5,6807.062327164432,83.4406,83.5191,83.4406,83.5034,6807.0623
2013-04-09 14:05:00,159.47,159.5,159.37,159.5,6913.422676026376,83.4877,83.5034,83.4353,83.5034,6913.4227
2013-04-09 14:10:00,159.5,159.55,159.47,159.54,11593.278025951924,83.5034,83.5296,83.4877,83.5243,11593.278
2013-04-09 14:15:00,159.51,159.51,159.4,159.42,7551.584769198042,83.5086,83.5086,83.4511,83.4615,7551.5848
2013-04-09 14:20:00,159.41,159.5,159.41,159.44,8083.386513507763,83.4563,83.5034,83.4563,83.472,8083.3865
2013-04-09 14:25:00,159.48,159.49,159.42,159.46,6381.620931716655,83.4929,83.4982,83.4615,83.4825,6381.6209
2013-04-09 14:30:00,159.47,159.55,159.47,159.5,8934.269304403317,83.4877,83.5296,83.4877,83.5034,8934.2693
2013-04-09 14:35:00,159.51,159.66,159.45,159.64,19570.30419059774,83.5086,83.5872,83.4772,83.5767,19570.3042
2013-04-09 14:40:00,159.64,159.74,159.51,159.7,9359.710699851094,83.5767,83.6291,83.5086,83.6081,9359.7107
2013-04-09 14:45:00,159.7,159.83,159.7,159.73,11912.359072537756,83.6081,83.6762,83.6081,83.6238,11912.3591
2013-04-09 14:50:00,159.77,159.77,159.67,159.67,10529.67453733248,83.6448,83.6448,83.5924,83.5924,10529.6745
2013-04-09 14:55:00,159.66,159.66,159.45,159.46,11699.638374813869,83.5872,83.5872,83.4772,83.4825,11699.6384
2013-04-09 15:00:00,159.47,159.54,159.41,159.47,10104.233141884704,83.4877,83.5243,83.4563,83.4877,10104.2331
2013-04-09 15:05:00,159.42,159.48,159.17,159.17,10636.034886194426,83.4615,83.4929,83.3306,83.3306,10636.0349
2013-04-09 15:10:00,159.17,159.25,159.05,159.25,17762.17825994469,83.3306,83.3725,83.2678,83.3725,17762.1783
2013-04-09 15:15:00,159.28,159.35,159.24,159.34,6275.260582854711,83.3882,83.4249,83.3673,83.4196,6275.2606
2013-04-09 15:20:00,159.36,159.36,159.13,159.19,17230.37651563497,83.4301,83.4301,83.3097,83.3411,17230.3765
2013-04-09 15:25:00,159.15,159.17,159.03,159.12,12550.521165709422,83.3202,83.3306,83.2573,83.3045,12550.5212
2013-04-09 15:30:00,159.13,159.13,158.98,159.03,18613.06105084024,83.3097,83.3097,83.2312,83.2573,18613.0611
2013-04-09 15:35:00,159.03,159.04,158.83,158.91,22761.11465645607,83.2573,83.2626,83.1526,83.1945,22761.1147
2013-04-09 15:40:00,158.91,159.05,158.86,158.9,19038.50244628802,83.1945,83.2678,83.1683,83.1893,19038.5024
2013-04-09 15:45:00,158.91,158.93,158.79,158.91,25845.564773452454,83.1945,83.205,83.1317,83.1945,25845.5648
2013-04-09 15:50:00,158.9,158.96,158.83,158.95,37013.4014039566,83.1893,83.2207,83.1526,83.2155,37013.4014
2013-04-09 15:55:00,158.94,159.1,158.93,158.99,101786.85386088064,83.2102,83.294,83.205,83.2364,101786.8539
2013-04-10 09:30:00,158.68,159.37,158.59,159.37,20102.105934907464,83.0741,83.4353,83.027,83.4353,20102.1059
2013-04-10 09:35:00,159.43,159.44,158.88,159.0,7126.143373750265,83.4668,83.472,83.1788,83.2416,7126.1434
2013-04-10 09:40:00,159.2,159.2,158.79,158.86,8402.467560093595,83.3463,83.3463,83.1317,83.1683,8402.4676
2013-04-10 09:45:00,158.92,159.17,158.87,159.13,6487.9812805786,83.1998,83.3306,83.1736,83.3097,6487.9813
2013-04-10 09:50:00,159.14,159.15,158.89,158.93,8721.54860667943,83.3149,83.3202,83.1841,83.205,8721.5486
2013-04-10 09:55:00,159.0,159.66,158.92,159.66,12231.440119123588,83.2416,83.5872,83.1998,83.5872,12231.4401
2013-04-10 10:00:00,159.6,159.66,159.41,159.41,16698.574771325246,83.5558,83.5872,83.4563,83.4563,16698.5748
2013-04-10 10:05:00,159.38,159.66,159.38,159.5,12550.521165709422,83.4406,83.5872,83.4406,83.5034,12550.5212
2013-04-10 10:10:00,159.5,159.6,159.41,159.55,9253.350350989149,83.5034,83.5558,83.4563,83.5296,9253.3504
2013-04-10 10:15:00,159.55,159.62,159.34,159.36,2978.089768134439,83.5296,83.5662,83.4196,83.4301,2978.0898
2013-04-10 10:20:00,159.39,159.5,159.38,159.39,6381.620931716655,83.4458,83.5034,83.4406,83.4458,6381.6209
2013-04-10 10:25:00,159.4,159.55,159.34,159.53,13614.124654328863,83.4511,83.5296,83.4196,83.5191,13614.1247
2013-04-10 10:30:00,159.52,159.55,159.48,159.54,4786.215698787491,83.5139,83.5296,83.4929,83.5243,4786.2157
2013-04-10 10:35:00,159.48,159.5,159.38,159.5,6275.260582854711,83.4929,83.5034,83.4406,83.5034,6275.2606
2013-04-10 10:40:00,159.51,159.56,159.44,159.52,35311.63582216549,83.5086,83.5348,83.472,83.5139,35311.6358
2013-04-10 10:45:00,159.55,159.55,159.47,159.5,4892.576047649435,83.5296,83.5296,83.4877,83.5034,4892.576
2013-04-10 10:50:00,159.46,159.66,159.43,159.62,7551.584769198042,83.4825,83.5872,83.4668,83.5662,7551.5848
2013-04-10 10:55:00,159.61,159.74,159.58,159.69,17655.817911082744,83.561,83.6291,83.5453,83.6029,17655.8179
2013-04-10 11:00:00,159.71,159.74,159.68,159.69,13082.322910019142,83.6134,83.6291,83.5976,83.6029,13082.3229
2013-04-10 11:05:00,159.69,159.8,159.58,159.78,17655.817911082744,83.6029,83.6605,83.5453,83.65,17655.8179
2013-04-10 11:10:00,159.78,159.82,159.71,159.71,8721.54860667943,83.65,83.6709,83.6134,83.6134,8721.5486
2013-04-10 11:15:00,159.73,159.78,159.56,159.58,11380.557328228037,83.6238,83.65,83.5348,83.5453,11380.5573
2013-04-10 11:20:00,159.56,159.6,159.5,159.5,5105.296745373324,83.5348,83.5558,83.5034,83.5034,5105.2967
2013-04-10 11:25:00,159.48,159.63,159.43,159.63,5743.45883854499,83.4929,83.5715,83.4668,83.5715,5743.4588
2013-04-10 11:30:00,159.61,159.7,159.53,159.66,13401.403956604976,83.561,83.6081,83.5191,83.5872,13401.404
2013-04-10 11:35:00,159.69,159.69,159.47,159.52,11699.638374813869,83.6029,83.6029,83.4877,83.5139,11699.6384
2013-04-10 11:40:00,159.53,159.68,159.48,159.6,9359.710699851094,83.5191,83.5976,83.4929,83.5558,9359.7107
2013-04-10 11:45:00,159.57,159.58,159.45,159.47,5424.377791959157,83.5401,83.5453,83.4772,83.4877,5424.3778
2013-04-10 11:50:00,159.47,159.56,159.41,159.42,22335.67326100829,83.4877,83.5348,83.4563,83.4615,22335.6733
2013-04-10 11:55:00,159.44,159.48,159.28,159.32,25526.48372686662,83.472,83.4929,83.3882,83.4092,25526.4837
2013-04-10 12:00:00,159.3,159.31,159.08,159.18,10529.67453733248,83.3987,83.4039,83.2835,83.3359,10529.6745
2013-04-10 12:05:00,159.2,159.33,159.17,159.27,5105.296745373324,83.3463,83.4144,83.3306,83.383,5105.2967
2013-04-10 12:10:00,159.26,159.41,159.24,159.35,4360.774303339715,83.3778,83.4563,83.3673,83.4249,4360.7743
2013-04-10 12:15:00,159.36,159.48,159.36,159.42,6700.701978302488,83.4301,83.4929,83.4301,83.4615,6700.702
2013-04-10 12:20:00,159.41,159.68,159.41,159.59,24888.321633694955,83.4563,83.5976,83.4563,83.5505,24888.3216
2013-04-10 12:25:00,159.58,159.77,159.55,159.75,7232.503722612209,83.5453,83.6448,83.5296,83.6343,7232.5037
2013-04-10 12:30:00,159.73,159.8,159.69,159.75,12550.521165709422,83.6238,83.6605,83.6029,83.6343,12550.5212
2013-04-10 12:35:00,159.75,160.0,159.72,160.0,21165.709423526907,83.6343,83.7652,83.6186,83.7652,21165.7094
2013-04-10 12:40:00,159.97,159.99,159.92,159.99,10316.953839608592,83.7495,83.7599,83.7233,83.7599,10316.9538
2013-04-10 12:45:00,159.98,160.13,159.97,160.1,7870.665815783875,83.7547,83.8332,83.7495,83.8175,7870.6658
2013-04-10 12:50:00,160.09,160.12,159.85,159.85,12656.881514571363,83.8123,83.828,83.6866,83.6866,12656.8815
2013-04-10 12:55:00,159.84,160.08,159.81,159.96,19783.02488832163,83.6814,83.8071,83.6657,83.7442,19783.0249
2013-04-10 13:00:00,159.96,159.96,159.8,159.82,20102.105934907464,83.7442,83.7442,83.6605,83.6709,20102.1059
2013-04-10 13:05:00,159.84,159.96,159.83,159.94,11486.91767708998,83.6814,83.7442,83.6762,83.7338,11486.9177
2013-04-10 13:10:00,159.93,159.98,159.85,159.87,9146.990002127206,83.7285,83.7547,83.6866,83.6971,9146.99
2013-04-10 13:15:00,159.86,159.91,159.82,159.91,7445.224420336098,83.6919,83.7181,83.6709,83.7181,7445.2244
2013-04-10 13:20:00,159.88,160.19,159.88,160.16,82961.07211231651,83.7024,83.8646,83.7024,83.8489,82961.0721
2013-04-10 13:25:00,160.19,160.69,160.16,160.64,56051.90385024462,83.8646,84.1264,83.8489,84.1002,56051.9039
2013-04-10 13:30:00,160.65,160.87,160.61,160.77,38502.44628802382,84.1055,84.2206,84.0845,84.1683,38502.4463
2013-04-10 13:35:00,160.77,160.86,160.76,160.76,22548.39395873218,84.1683,84.2154,84.1631,84.1631,22548.394
2013-04-10 13:40:00,160.76,160.92,160.75,160.9,30738.14082110189,84.1631,84.2468,84.1578,84.2364,30738.1408
2013-04-10 13:45:00,160.89,160.89,160.74,160.75,7657.945118059986,84.2311,84.2311,84.1526,84.1578,7657.9451
2013-04-10 13:50:00,160.76,160.76,160.55,160.7,10636.034886194426,84.1631,84.1631,84.0531,84.1316,10636.0349
2013-04-10 13:55:00,160.68,160.68,160.53,160.6,9678.791746436927,84.1212,84.1212,84.0426,84.0793,9678.7917
2013-04-10 14:00:00,160.62,160.72,160.54,160.54,9891.512444160817,84.0898,84.1421,84.0479,84.0479,9891.5124
2013-04-10 14:05:00,160.54,160.59,160.49,160.54,4573.495001063603,84.0479,84.0741,84.0217,84.0479,4573.495
2013-04-10 14:10:00,160.55,160.57,160.5,160.54,9785.15209529887,84.0531,84.0636,84.0269,84.0479,9785.1521
2013-04-10 14:15:00,160.53,160.58,160.46,160.52,9997.87279302276,84.0426,84.0688,84.006,84.0374,9997.8728
2013-04-10 14:20:00,160.49,160.56,160.29,160.3,8189.746862369707,84.0217,84.0584,83.917,83.9222,8189.7469
2013-04-10 14:25:00,160.3,160.51,160.29,160.46,11805.998723675812,83.9222,84.0322,83.917,84.006,11805.9987
2013-04-10 14:30:00,160.46,160.46,160.37,160.46,3935.332907891937,84.006,84.006,83.9589,84.006,3935.3329
2013-04-10 14:35:00,160.5,160.51,160.4,160.47,4786.215698787491,84.0269,84.0322,83.9746,84.0112,4786.2157
2013-04-10 14:40:00,160.49,160.55,160.48,160.51,8189.746862369707,84.0217,84.0531,84.0165,84.0322,8189.7469
2013-04-10 14:45:00,160.48,160.56,160.43,160.51,8721.54860667943,84.0165,84.0584,83.9903,84.0322,8721.5486
2013-04-10 14:50:00,160.51,160.56,160.46,160.52,13507.76430546692,84.0322,84.0584,84.006,84.0374,13507.7643
2013-04-10 14:55:00,160.53,160.54,160.46,160.51,8827.908955541372,84.0426,84.0479,84.006,84.0322,8827.909
2013-04-10 15:00:00,160.51,160.55,160.39,160.4,10316.953839608592,84.0322,84.0531,83.9694,83.9746,10316.9538
2013-04-10 15:05:00,160.38,160.53,160.35,160.49,12444.160816847478,83.9641,84.0426,83.9484,84.0217,12444.1608
2013-04-10 15:10:00,160.48,160.56,160.47,160.47,9572.431397574985,84.0165,84.0584,84.0112,84.0112,9572.4314
2013-04-10 15:15:00,160.47,160.58,160.47,160.57,11805.998723675812,84.0112,84.0688,84.0112,84.0636,11805.9987
2013-04-10 15:20:00,160.57,160.86,160.57,160.82,22548.39395873218,84.0636,84.2154,84.0636,84.1945,22548.394
2013-04-10 15:25:00,160.82,160.86,160.72,160.77,15634.971282705805,84.1945,84.2154,84.1421,84.1683,15634.9713
2013-04-10 15:30:00,160.76,160.9,160.62,160.89,36268.87896192299,84.1631,84.2364,84.0898,84.2311,36268.879
2013-04-10 15:35:00,160.9,161.01,160.85,160.86,29674.537332482447,84.2364,84.2939,84.2102,84.2154,29674.5373
2013-04-10 15:40:00,160.88,160.92,160.71,160.72,26909.168262071897,84.2259,84.2468,84.1369,84.1421,26909.1683
2013-04-10 15:45:00,160.69,160.89,160.63,160.67,36907.041055094654,84.1264,84.2311,84.095,84.1159,36907.0411
2013-04-10 15:50:00,160.67,160.7,160.52,160.55,47117.634545841305,84.1159,84.1316,84.0374,84.0531,47117.6345
2013-04-10 15:55:00,160.54,160.65,160.52,160.55,93065.30525420122,84.0479,84.1055,84.0374,84.0531,93065.3053
2013-04-11 09:30:00,160.85,160.97,160.6,160.86,29780.89768134439,84.2102,84.273,84.0793,84.2154,29780.8977
2013-04-11 09:35:00,160.89,161.6,160.81,161.58,26377.366517762173,84.2311,84.6028,84.1892,84.5924,26377.3665
2013-04-11 09:40:00,161.58,162.18,161.56,162.18,30312.69942565411,84.5924,84.9065,84.5819,84.9065,30312.6994
2013-04-11 09:45:00,162.14,162.39,161.96,162.27,15847.691980429694,84.8855,85.0164,84.7913,84.9536,15847.692
2013-04-11 09:50:00,162.28,162.38,162.0,162.03,23505.63709848968,84.9588,85.0112,84.8122,84.8279,23505.6371
2013-04-11 09:55:00,162.02,162.17,161.99,162.12,18613.06105084024,84.8227,84.9012,84.807,84.8751,18613.0611
2013-04-11 10:00:00,162.13,162.89,162.13,162.84,38608.80663688576,84.8803,85.2782,84.8803,85.252,38608.8066
2013-04-11 10:05:00,162.86,162.99,162.78,162.78,37864.28419485215,85.2625,85.3305,85.2206,85.2206,37864.2842
2013-04-11 10:10:00,162.78,163.15,162.72,163.12,34248.03233354605,85.2206,85.4143,85.1892,85.3986,34248.0323
2013-04-11 10:15:00,163.1,163.33,163.08,163.19,24569.24058710912,85.3881,85.5085,85.3777,85.4352,24569.2406
2013-04-11 10:20:00,163.23,163.62,163.12,163.62,33078.06849606466,85.4562,85.6604,85.3986,85.6604,33078.0685
2013-04-11 10:25:00,163.6,163.63,163.5,163.55,32546.26675175494,85.6499,85.6656,85.5975,85.6237,32546.2668
2013-04-11 10:30:00,163.55,163.71,163.12,163.13,36587.96000850882,85.6237,85.7075,85.3986,85.4038,36587.96
2013-04-11 10:35:00,163.12,163.13,162.78,162.81,33716.23058923633,85.3986,85.4038,85.2206,85.2363,33716.2306
2013-04-11 10:40:00,162.78,162.96,162.73,162.96,34141.67198468411,85.2206,85.3148,85.1944,85.3148,34141.672
2013-04-11 10:45:00,163.0,163.18,162.95,162.95,16379.493724739414,85.3358,85.43,85.3096,85.3096,16379.4937
2013-04-11 10:50:00,162.98,163.27,162.95,163.21,12018.7194213997,85.3253,85.4771,85.3096,85.4457,12018.7194
2013-04-11 10:55:00,163.18,163.37,163.13,163.26,19144.86279514997,85.43,85.5295,85.4038,85.4719,19144.8628
2013-04-11 11:00:00,163.31,163.34,162.74,163.14,30738.14082110189,85.4981,85.5138,85.1997,85.4091,30738.1408
2013-04-11 11:05:00,163.14,163.28,163.12,163.22,22442.03360987024,85.4091,85.4824,85.3986,85.4509,22442.0336
2013-04-11 11:10:00,163.23,163.24,163.08,163.18,12975.9625611572,85.4562,85.4614,85.3777,85.43,12975.9626
2013-04-11 11:15:00,163.22,163.38,163.13,163.28,12125.079770261644,85.4509,85.5347,85.4038,85.4824,12125.0798
2013-04-11 11:20:00,163.29,163.29,162.96,163.13,14465.007445224415,85.4876,85.4876,85.3148,85.4038,14465.0074
2013-04-11 11:25:00,163.12,163.18,162.98,163.17,13507.76430546692,85.3986,85.43,85.3253,85.4248,13507.7643
2013-04-11 11:30:00,163.2,163.2,163.03,163.08,12975.9625611572,85.4405,85.4405,85.3515,85.3777,12975.9626
2013-04-11 11:35:00,163.07,163.26,162.87,162.89,25951.9251223144,85.3724,85.4719,85.2677,85.2782,25951.9251
2013-04-11 11:40:00,162.91,162.91,162.74,162.89,9678.791746436927,85.2887,85.2887,85.1997,85.2782,9678.7917
2013-04-11 11:45:00,162.82,162.96,162.82,162.93,7764.30546692193,85.2415,85.3148,85.2415,85.2991,7764.3055
2013-04-11 11:50:00,162.96,162.96,162.78,162.83,7126.143373750265,85.3148,85.3148,85.2206,85.2468,7126.1434
2013-04-11 11:55:00,162.86,163.17,162.85,163.13,13507.76430546692,85.2625,85.4248,85.2572,85.4038,13507.7643
2013-04-11 12:00:00,163.12,163.12,163.01,163.03,6062.539885130822,85.3986,85.3986,85.341,85.3515,6062.5399
2013-04-11 12:05:00,162.99,163.32,162.99,163.27,20846.62837694108,85.3305,85.5033,85.3305,85.4771,20846.6284
2013-04-11 12:10:00,163.25,163.57,163.12,163.49,23399.276749627734,85.4667,85.6342,85.3986,85.5923,23399.2767
2013-04-11 12:15:00,163.48,163.51,163.33,163.34,12444.160816847478,85.5871,85.6028,85.5085,85.5138,12444.1608
2013-04-11 12:20:00,163.34,163.42,163.29,163.41,8615.188257817485,85.5138,85.5557,85.4876,85.5504,8615.1883
2013-04-11 12:25:00,163.44,163.44,163.19,163.24,14784.088491810253,85.5661,85.5661,85.4352,85.4614,14784.0885
2013-04-11 12:30:00,163.3,163.58,163.26,163.51,13720.485003190808,85.4928,85.6394,85.4719,85.6028,13720.485
2013-04-11 12:35:00,163.51,163.51,163.3,163.49,9891.512444160817,85.6028,85.6028,85.4928,85.5923,9891.5124
2013-04-11 12:40:00,163.46,163.47,163.38,163.46,6807.062327164432,85.5766,85.5818,85.5347,85.5766,6807.0623
2013-04-11 12:45:00,163.45,163.56,163.42,163.49,14039.56604977664,85.5714,85.6289,85.5557,85.5923,14039.566
2013-04-11 12:50:00,163.47,163.56,163.38,163.41,10742.395235056369,85.5818,85.6289,85.5347,85.5504,10742.3952
2013-04-11 12:55:00,163.39,163.57,163.37,163.49,12231.440119123588,85.5399,85.6342,85.5295,85.5923,12231.4401
2013-04-11 13:00:00,163.49,163.61,163.49,163.6,22654.754307594125,85.5923,85.6551,85.5923,85.6499,22654.7543
2013-04-11 13:05:00,163.59,163.64,163.47,163.6,8083.386513507763,85.6447,85.6708,85.5818,85.6499,8083.3865
2013-04-11 13:10:00,163.59,163.66,163.58,163.62,8296.107211231652,85.6447,85.6813,85.6394,85.6604,8296.1072
2013-04-11 13:15:00,163.62,163.81,163.61,163.7,16166.773027015526,85.6604,85.7598,85.6551,85.7022,16166.773
2013-04-11 13:20:00,163.69,163.7,163.59,163.64,6381.620931716655,85.697,85.7022,85.6447,85.6708,6381.6209
2013-04-11 13:25:00,163.65,163.66,163.58,163.58,7870.665815783875,85.6761,85.6813,85.6394,85.6394,7870.6658
2013-04-11 13:30:00,163.55,163.55,163.41,163.42,7126.143373750265,85.6237,85.6237,85.5504,85.5557,7126.1434
2013-04-11 13:35:00,163.43,163.89,163.43,163.89,43501.3826845352,85.5609,85.8017,85.5609,85.8017,43501.3827
2013-04-11 13:40:00,163.79,163.84,163.36,163.52,11805.998723675812,85.7494,85.7755,85.5242,85.608,11805.9987
2013-04-11 13:45:00,163.46,163.46,163.4,163.45,3190.8104658583275,85.5766,85.5766,85.5452,85.5714,3190.8105
2013-04-11 13:50:00,163.43,163.43,163.14,163.14,28398.213146139115,85.5609,85.5609,85.4091,85.4091,28398.2131
2013-04-11 13:55:00,163.18,163.18,162.96,163.07,12550.521165709422,85.43,85.43,85.3148,85.3724,12550.5212
2013-04-11 14:00:00,163.05,163.28,163.05,163.15,13933.205700914696,85.3619,85.4824,85.3619,85.4143,13933.2057
2013-04-11 14:05:00,163.16,163.4,163.16,163.39,7870.665815783875,85.4195,85.5452,85.4195,85.5399,7870.6658
2013-04-11 14:10:00,163.41,163.43,163.25,163.27,14465.007445224415,85.5504,85.5609,85.4667,85.4771,14465.0074
2013-04-11 14:15:00,163.3,163.44,163.24,163.42,7232.503722612209,85.4928,85.5661,85.4614,85.5557,7232.5037
2013-04-11 14:20:00,163.4,163.44,163.35,163.41,7977.026164645818,85.5452,85.5661,85.519,85.5504,7977.0262
2013-04-11 14:25:00,163.43,163.55,163.43,163.5,26377.366517762173,85.5609,85.6237,85.5609,85.5975,26377.3665
2013-04-11 14:30:00,163.49,163.51,163.42,163.51,23505.63709848968,85.5923,85.6028,85.5557,85.6028,23505.6371
2013-04-11 14:35:00,163.52,163.75,163.51,163.67,18081.259306530523,85.608,85.7284,85.6028,85.6865,18081.2593
2013-04-11 14:40:00,163.64,163.71,163.56,163.7,11061.476281642204,85.6708,85.7075,85.6289,85.7022,11061.4763
2013-04-11 14:45:00,163.71,163.78,163.69,163.7,17762.17825994469,85.7075,85.7441,85.697,85.7022,17762.1783
2013-04-11 14:50:00,163.7,163.7,163.48,163.52,14784.088491810253,85.7022,85.7022,85.5871,85.608,14784.0885
2013-04-11 14:55:00,163.5,164.0,163.5,163.94,20208.46628376941,85.5975,85.8593,85.5975,85.8279,20208.4663
2013-04-11 15:00:00,163.96,163.98,163.75,163.77,41693.25675388215,85.8384,85.8488,85.7284,85.7389,41693.2568
2013-04-11 15:05:00,163.75,163.84,163.7,163.75,19889.38523718357,85.7284,85.7755,85.7022,85.7284,19889.3852
2013-04-11 15:10:00,163.77,163.89,163.75,163.84,17549.4575622208,85.7389,85.8017,85.7284,85.7755,17549.4576
2013-04-11 15:15:00,163.85,163.93,163.73,163.73,24037.4388427994,85.7808,85.8227,85.718,85.718,24037.4388
2013-04-11 15:20:00,163.73,163.75,163.44,163.48,47011.27419697936,85.718,85.7284,85.5661,85.5871,47011.2742
2013-04-11 15:25:00,163.49,163.49,163.33,163.35,56158.26419910656,85.5923,85.5923,85.5085,85.519,56158.2642
2013-04-11 15:30:00,163.38,163.41,163.22,163.26,43714.10338225908,85.5347,85.5504,85.4509,85.4719,43714.1034
2013-04-11 15:35:00,163.28,163.28,163.07,163.21,52116.570942352686,85.4824,85.4824,85.3724,85.4457,52116.5709
2013-04-11 15:40:00,163.23,163.32,163.12,163.28,61582.64199106572,85.4562,85.5033,85.3986,85.4824,61582.642
2013-04-11 15:45:00,163.28,163.46,163.28,163.42,56158.26419910656,85.4824,85.5766,85.4824,85.5557,56158.2642
2013-04-11 15:50:00,163.43,163.53,163.36,163.46,94873.43118485429,85.5609,85.6132,85.5242,85.5766,94873.4312
2013-04-11 15:55:00,163.44,163.88,163.43,163.74,205807.2750478621,85.5661,85.7965,85.5609,85.7232,205807.275
2013-04-12 09:30:00,163.51,163.59,163.27,163.37,24781.96128483301,85.6028,85.6447,85.4771,85.5295,24781.9613
2013-04-12 09:35:00,163.43,163.73,163.39,163.54,14571.367794086362,85.5609,85.718,85.5399,85.6185,14571.3678
2013-04-12 09:40:00,163.52,163.63,163.12,163.12,13188.683258881088,85.608,85.6656,85.3986,85.3986,13188.6833
2013-04-12 09:45:00,163.21,163.43,163.16,163.4,7338.864071474153,85.4457,85.5609,85.4195,85.5452,7338.8641
2013-04-12 09:50:00,163.41,163.46,163.23,163.28,11912.359072537756,85.5504,85.5766,85.4562,85.4824,11912.3591
2013-04-12 09:55:00,163.27,163.32,163.01,163.12,9997.87279302276,85.4771,85.5033,85.341,85.3986,9997.8728
2013-04-12 10:00:00,163.11,163.26,163.03,163.17,15634.971282705805,85.3934,85.4719,85.3515,85.4248,15634.9713
2013-04-12 10:05:00,163.21,163.47,163.2,163.41,25313.76302914273,85.4457,85.5818,85.4405,85.5504,25313.763
2013-04-12 10:10:00,163.41,163.94,163.41,163.83,18187.619655392467,85.5504,85.8279,85.5504,85.7703,18187.6197
2013-04-12 10:15:00,163.82,163.83,163.74,163.75,12018.7194213997,85.7651,85.7703,85.7232,85.7284,12018.7194
2013-04-12 10:20:00,163.73,163.85,163.69,163.75,8296.107211231652,85.718,85.7808,85.697,85.7284,8296.1072
2013-04-12 10:25:00,163.75,163.83,163.68,163.83,13933.205700914696,85.7284,85.7703,85.6918,85.7703,13933.2057
2013-04-12 10:30:00,163.84,163.84,163.59,163.7,15847.691980429694,85.7755,85.7755,85.6447,85.7022,15847.692
2013-04-12 10:35:00,163.68,163.71,163.43,163.64,9040.62965326526,85.6918,85.7075,85.5609,85.6708,9040.6297
2013-04-12 10:40:00,163.7,163.75,163.6,163.65,21165.709423526907,85.7022,85.7284,85.6499,85.6761,21165.7094
2013-04-12 10:45:00,163.63,163.63,163.29,163.29,12763.24186343331,85.6656,85.6656,85.4876,85.4876,12763.2419
2013-04-12 10:50:00,163.38,163.43,163.28,163.34,3828.972559029993,85.5347,85.5609,85.4824,85.5138,3828.9726
2013-04-12 10:55:00,163.31,163.31,163.13,163.16,11274.19697936609,85.4981,85.4981,85.4038,85.4195,11274.197
2013-04-12 11:00:00,163.15,163.18,162.93,162.94,12656.881514571363,85.4143,85.43,85.2991,85.3044,12656.8815
2013-04-12 11:05:00,162.95,163.0,162.6,162.76,28398.213146139115,85.3096,85.3358,85.1264,85.2101,28398.2131
2013-04-12 11:10:00,162.76,162.85,162.68,162.81,4998.93639651138,85.2101,85.2572,85.1682,85.2363,4998.9364
2013-04-12 11:15:00,162.81,162.97,162.79,162.96,4254.41395447777,85.2363,85.3201,85.2258,85.3148,4254.414
2013-04-12 11:20:00,162.96,163.0,162.81,162.81,4360.774303339715,85.3148,85.3358,85.2363,85.2363,4360.7743
2013-04-12 11:25:00,162.82,162.89,162.76,162.86,7977.026164645818,85.2415,85.2782,85.2101,85.2625,7977.0262
2013-04-12 11:30:00,162.82,162.82,162.68,162.68,2233.567326100829,85.2415,85.2415,85.1682,85.1682,2233.5673
2013-04-12 11:35:00,162.65,162.97,162.65,162.87,17336.736864496914,85.1525,85.3201,85.1525,85.2677,17336.7369
2013-04-12 11:40:00,162.83,162.89,162.76,162.8,2659.0087215486064,85.2468,85.2782,85.2101,85.2311,2659.0087
2013-04-12 11:45:00,162.8,162.81,162.72,162.75,4892.576047649435,85.2311,85.2363,85.1892,85.2049,4892.576
2013-04-12 11:50:00,162.71,162.74,162.53,162.65,8296.107211231652,85.1839,85.1997,85.0897,85.1525,8296.1072
2013-04-12 11:55:00,162.65,162.71,162.61,162.65,11486.91767708998,85.1525,85.1839,85.1316,85.1525,11486.9177
2013-04-12 12:00:00,162.65,162.68,162.48,162.5,22122.952563284405,85.1525,85.1682,85.0635,85.074,22122.9526
2013-04-12 12:05:00,162.49,162.58,162.49,162.55,11380.557328228037,85.0688,85.1159,85.0688,85.1002,11380.5573
2013-04-12 12:10:00,162.53,162.54,162.35,162.39,10423.314188470536,85.0897,85.0949,84.9955,85.0164,10423.3142
2013-04-12 12:15:00,162.38,162.38,162.29,162.31,6487.9812805786,85.0112,85.0112,84.9641,84.9745,6487.9813
2013-04-12 12:20:00,162.31,162.42,162.29,162.35,8296.107211231652,84.9745,85.0321,84.9641,84.9955,8296.1072
2013-04-12 12:25:00,162.34,162.41,162.3,162.3,2233.567326100829,84.9902,85.0269,84.9693,84.9693,2233.5673
2013-04-12 12:30:00,162.33,162.36,162.28,162.28,4360.774303339715,84.985,85.0007,84.9588,84.9588,4360.7743
2013-04-12 12:35:00,162.33,162.33,162.22,162.32,4467.134652201658,84.985,84.985,84.9274,84.9798,4467.1347
2013-04-12 12:40:00,162.32,162.39,162.24,162.33,12550.521165709422,84.9798,85.0164,84.9379,84.985,12550.5212
2013-04-12 12:45:00,162.33,162.33,162.18,162.26,5424.377791959157,84.985,84.985,84.9065,84.9484,5424.3778
2013-04-12 12:50:00,162.27,162.28,162.22,162.27,9253.350350989149,84.9536,84.9588,84.9274,84.9536,9253.3504
2013-04-12 12:55:00,162.32,162.39,162.27,162.38,16485.85407360136,84.9798,85.0164,84.9536,85.0112,16485.8541
2013-04-12 13:00:00,162.38,162.57,162.38,162.55,4679.855349925547,85.0112,85.1107,85.0112,85.1002,4679.8553
2013-04-12 13:05:00,162.55,162.61,162.53,162.6,9785.15209529887,85.1002,85.1316,85.0897,85.1264,9785.1521
2013-04-12 13:10:00,162.6,162.66,162.49,162.49,6807.062327164432,85.1264,85.1578,85.0688,85.0688,6807.0623
2013-04-12 13:15:00,162.44,162.47,162.27,162.31,7551.584769198042,85.0426,85.0583,84.9536,84.9745,7551.5848
2013-04-12 13:20:00,162.31,162.39,162.23,162.39,7445.224420336098,84.9745,85.0164,84.9327,85.0164,7445.2244
2013-04-12 13:25:00,162.39,162.48,162.33,162.48,4467.134652201658,85.0164,85.0635,84.985,85.0635,4467.1347
2013-04-12 13:30:00,162.53,162.53,162.49,162.49,3722.612210168049,85.0897,85.0897,85.0688,85.0688,3722.6122
2013-04-12 13:35:00,162.49,162.52,162.46,162.47,2871.729419272495,85.0688,85.0845,85.0531,85.0583,2871.7294
2013-04-12 13:40:00,162.47,162.61,162.47,162.59,4467.134652201658,85.0583,85.1316,85.0583,85.1211,4467.1347
2013-04-12 13:45:00,162.59,162.61,162.53,162.53,2233.567326100829,85.1211,85.1316,85.0897,85.0897,2233.5673
2013-04-12 13:50:00,162.55,162.63,162.51,162.57,6913.422676026376,85.1002,85.1421,85.0792,85.1107,6913.4227
2013-04-12 13:55:00,162.54,162.57,162.49,162.55,4998.93639651138,85.0949,85.1107,85.0688,85.1002,4998.9364
2013-04-12 14:00:00,162.59,162.64,162.45,162.51,6594.341629440543,85.1211,85.1473,85.0478,85.0792,6594.3416
2013-04-12 14:05:00,162.52,162.82,162.52,162.76,9891.512444160817,85.0845,85.2415,85.0845,85.2101,9891.5124
2013-04-12 14:10:00,162.76,162.81,162.71,162.71,4254.41395447777,85.2101,85.2363,85.1839,85.1839,4254.414
2013-04-12 14:15:00,162.76,162.78,162.68,162.68,1595.4052329291635,85.2101,85.2206,85.1682,85.1682,1595.4052
2013-04-12 14:20:00,162.74,162.79,162.62,162.72,8189.746862369707,85.1997,85.2258,85.1368,85.1892,8189.7469
2013-04-12 14:25:00,162.66,162.67,162.51,162.55,4998.93639651138,85.1578,85.163,85.0792,85.1002,4998.9364
2013-04-12 14:30:00,162.55,162.6,162.53,162.56,4467.134652201658,85.1002,85.1264,85.0897,85.1054,4467.1347
2013-04-12 14:35:00,162.56,162.61,162.49,162.58,6168.900233992767,85.1054,85.1316,85.0688,85.1159,6168.9002
2013-04-12 14:40:00,162.58,162.63,162.5,162.58,5105.296745373324,85.1159,85.1421,85.074,85.1159,5105.2967
2013-04-12 14:45:00,162.59,162.6,162.52,162.52,9785.15209529887,85.1211,85.1264,85.0845,85.0845,9785.1521
2013-04-12 14:50:00,162.53,162.54,162.48,162.52,7764.30546692193,85.0897,85.0949,85.0635,85.0845,7764.3055
2013-04-12 14:55:00,162.52,162.58,162.45,162.55,7551.584769198042,85.0845,85.1159,85.0478,85.1002,7551.5848
2013-04-12 15:00:00,162.52,162.67,162.52,162.54,4998.93639651138,85.0845,85.163,85.0845,85.0949,4998.9364
2013-04-12 15:05:00,162.51,162.58,162.48,162.54,6807.062327164432,85.0792,85.1159,85.0635,85.0949,6807.0623
2013-04-12 15:10:00,162.54,162.62,162.47,162.62,8189.746862369707,85.0949,85.1368,85.0583,85.1368,8189.7469
2013-04-12 15:15:00,162.61,162.65,162.49,162.62,11380.557328228037,85.1316,85.1525,85.0688,85.1368,11380.5573
2013-04-12 15:20:00,162.59,162.6,162.46,162.57,13507.76430546692,85.1211,85.1264,85.0531,85.1107,13507.7643
2013-04-12 15:25:00,162.58,162.58,162.44,162.53,11274.19697936609,85.1159,85.1159,85.0426,85.0897,11274.197
2013-04-12 15:30:00,162.53,162.72,162.51,162.65,10848.755583918311,85.0897,85.1892,85.0792,85.1525,10848.7556
2013-04-12 15:35:00,162.65,162.74,162.6,162.68,12231.440119123588,85.1525,85.1997,85.1264,85.1682,12231.4401
2013-04-12 15:40:00,162.72,162.76,162.65,162.75,21059.34907466496,85.1892,85.2101,85.1525,85.2049,21059.3491
2013-04-12 15:45:00,162.74,162.94,162.69,162.91,35311.63582216549,85.1997,85.3044,85.1735,85.2887,35311.6358
2013-04-12 15:50:00,162.91,163.0,162.84,162.92,34141.67198468411,85.2887,85.3358,85.252,85.2939,34141.672
2013-04-12 15:55:00,162.92,163.23,162.92,163.21,118591.78898106785,85.2939,85.4562,85.2939,85.4457,118591.789
2013-04-15 09:30:00,162.04,162.74,161.85,161.85,51584.76919804296,84.8332,85.1997,84.7337,84.7337,51584.7692
2013-04-15 09:35:00,161.9,162.19,161.83,162.01,24994.6819825569,84.7599,84.9117,84.7232,84.8175,24994.682
2013-04-15 09:40:00,162.07,162.63,162.01,162.46,10742.395235056369,84.8489,85.1421,84.8175,85.0531,10742.3952
2013-04-15 09:45:00,162.42,162.49,162.23,162.4,11912.359072537756,85.0321,85.0688,84.9327,85.0217,11912.3591
2013-04-15 09:50:00,162.49,162.6,162.28,162.39,48606.67942990852,85.0688,85.1264,84.9588,85.0164,48606.6794
2013-04-15 09:55:00,162.41,162.98,162.39,162.87,30950.86151882577,85.0269,85.3253,85.0164,85.2677,30950.8615
2013-04-15 10:00:00,162.9,162.97,162.56,162.67,11593.278025951924,85.2834,85.3201,85.1054,85.163,11593.278
2013-04-15 10:05:00,162.67,162.73,162.49,162.71,11699.638374813869,85.163,85.1944,85.0688,85.1839,11699.6384
2013-04-15 10:10:00,162.65,162.81,162.62,162.79,13188.683258881088,85.1525,85.2363,85.1368,85.2258,13188.6833
2013-04-15 10:15:00,162.77,163.21,162.77,163.17,27121.888959795782,85.2154,85.4457,85.2154,85.4248,27121.889
2013-04-15 10:20:00,163.22,163.22,162.95,163.16,19783.02488832163,85.4509,85.4509,85.3096,85.4195,19783.0249
2013-04-15 10:25:00,163.17,163.26,162.99,163.21,5211.657094235268,85.4248,85.4719,85.3305,85.4457,5211.6571
2013-04-15 10:30:00,163.17,163.36,163.12,163.36,7126.143373750265,85.4248,85.5242,85.3986,85.5242,7126.1434
2013-04-15 10:35:00,163.32,163.37,163.27,163.36,12125.079770261644,85.5033,85.5295,85.4771,85.5242,12125.0798
2013-04-15 10:40:00,163.36,163.59,163.32,163.59,7551.584769198042,85.5242,85.6447,85.5033,85.6447,7551.5848
2013-04-15 10:45:00,163.53,163.59,163.43,163.43,16804.93512018719,85.6132,85.6447,85.5609,85.5609,16804.9351
2013-04-15 10:50:00,163.43,163.49,163.36,163.43,14784.088491810253,85.5609,85.5923,85.5242,85.5609,14784.0885
2013-04-15 10:55:00,163.45,163.57,163.37,163.53,15209.529887258028,85.5714,85.6342,85.5295,85.6132,15209.5299
2013-04-15 11:00:00,163.48,163.54,163.39,163.45,7019.78302488832,85.5871,85.6185,85.5399,85.5714,7019.783
2013-04-15 11:05:00,163.48,163.55,163.39,163.5,12018.7194213997,85.5871,85.6237,85.5399,85.5975,12018.7194
2013-04-15 11:10:00,163.4,163.56,163.37,163.47,29355.456285896613,85.5452,85.6289,85.5295,85.5818,29355.4563
2013-04-15 11:15:00,163.48,163.55,163.44,163.49,16698.574771325246,85.5871,85.6237,85.5661,85.5923,16698.5748
2013-04-15 11:20:00,163.49,163.56,163.38,163.43,13720.485003190808,85.5923,85.6289,85.5347,85.5609,13720.485
2013-04-15 11:25:00,163.44,163.45,163.2,163.41,17443.09721335886,85.5661,85.5714,85.4405,85.5504,17443.0972
2013-04-15 11:30:00,163.44,163.66,163.36,163.49,10423.314188470536,85.5661,85.6813,85.5242,85.5923,10423.3142
2013-04-15 11:35:00,163.53,163.6,163.42,163.55,4892.576047649435,85.6132,85.6499,85.5557,85.6237,4892.576
2013-04-15 11:40:00,163.54,163.54,163.41,163.43,12337.800467985531,85.6185,85.6185,85.5504,85.5609,12337.8005
2013-04-15 11:45:00,163.41,163.45,163.28,163.28,12975.9625611572,85.5504,85.5714,85.4824,85.4824,12975.9626
2013-04-15 11:50:00,163.29,163.32,162.07,162.65,29780.89768134439,85.4876,85.5033,84.8489,85.1525,29780.8977
2013-04-15 11:55:00,162.65,162.65,162.52,162.65,15741.33163156775,85.1525,85.1525,85.0845,85.1525,15741.3316
2013-04-15 12:00:00,162.56,162.67,162.43,162.58,9146.990002127206,85.1054,85.163,85.0374,85.1159,9146.99
2013-04-15 12:05:00,162.58,162.84,162.58,162.79,8189.746862369707,85.1159,85.252,85.1159,85.2258,8189.7469
2013-04-15 12:10:00,162.83,162.84,162.73,162.76,4360.774303339715,85.2468,85.252,85.1944,85.2101,4360.7743
2013-04-15 12:15:00,162.76,162.79,162.51,162.59,7019.78302488832,85.2101,85.2258,85.0792,85.1211,7019.783
2013-04-15 12:20:00,162.58,162.58,162.46,162.48,3297.170814720272,85.1159,85.1159,85.0531,85.0635,3297.1708
2013-04-15 12:25:00,162.47,162.47,162.36,162.44,5956.179536268878,85.0583,85.0583,85.0007,85.0426,5956.1795
2013-04-15 12:30:00,162.44,162.45,162.23,162.23,13507.76430546692,85.0426,85.0478,84.9327,84.9327,13507.7643
2013-04-15 12:35:00,162.21,162.22,162.06,162.06,14358.647096362474,84.9222,84.9274,84.8437,84.8437,14358.6471
2013-04-15 12:40:00,162.05,162.09,161.89,162.07,7551.584769198042,84.8384,84.8594,84.7547,84.8489,7551.5848
2013-04-15 12:45:00,162.04,162.04,161.84,162.02,12125.079770261644,84.8332,84.8332,84.7285,84.8227,12125.0798
2013-04-15 12:50:00,162.0,162.03,161.49,161.49,11912.359072537756,84.8122,84.8279,84.5452,84.5452,11912.3591
2013-04-15 12:55:00,161.59,162.05,161.59,162.05,10636.034886194426,84.5976,84.8384,84.5976,84.8384,10636.0349
2013-04-15 13:00:00,162.02,162.34,162.01,162.26,9466.071048713038,84.8227,84.9902,84.8175,84.9484,9466.071
2013-04-15 13:05:00,162.27,162.31,162.07,162.31,9359.710699851094,84.9536,84.9745,84.8489,84.9745,9359.7107
2013-04-15 13:10:00,162.37,162.42,162.32,162.41,4573.495001063603,85.0059,85.0321,84.9798,85.0269,4573.495
2013-04-15 13:15:00,162.41,162.41,162.12,162.17,11167.836630504144,85.0269,85.0269,84.8751,84.9012,11167.8366
2013-04-15 13:20:00,162.19,162.21,162.11,162.18,2978.089768134439,84.9117,84.9222,84.8698,84.9065,2978.0898
2013-04-15 13:25:00,162.22,162.33,162.13,162.29,6807.062327164432,84.9274,84.985,84.8803,84.9641,6807.0623
2013-04-15 13:30:00,162.21,162.25,162.18,162.21,5956.179536268878,84.9222,84.9431,84.9065,84.9222,5956.1795
2013-04-15 13:35:00,162.2,162.21,162.17,162.18,4041.6932567538815,84.9169,84.9222,84.9012,84.9065,4041.6933
2013-04-15 13:40:00,162.18,162.18,162.01,162.04,7764.30546692193,84.9065,84.9065,84.8175,84.8332,7764.3055
2013-04-15 13:45:00,162.04,162.12,161.95,162.11,7126.143373750265,84.8332,84.8751,84.7861,84.8698,7126.1434
2013-04-15 13:50:00,162.15,162.15,162.02,162.15,2659.0087215486064,84.8908,84.8908,84.8227,84.8908,2659.0087
2013-04-15 13:55:00,162.15,162.15,162.02,162.06,8083.386513507763,84.8908,84.8908,84.8227,84.8437,8083.3865
2013-04-15 14:00:00,162.05,162.09,161.97,162.03,8508.82790895554,84.8384,84.8594,84.7965,84.8279,8508.8279
2013-04-15 14:05:00,162.03,162.06,161.86,162.06,13507.76430546692,84.8279,84.8437,84.7389,84.8437,13507.7643
2013-04-15 14:10:00,162.05,162.11,162.0,162.03,14677.728142948306,84.8384,84.8698,84.8122,84.8279,14677.7281
2013-04-15 14:15:00,162.01,162.1,161.97,162.09,10742.395235056369,84.8175,84.8646,84.7965,84.8594,10742.3952
2013-04-15 14:20:00,162.08,162.25,162.02,162.2,10529.67453733248,84.8541,84.9431,84.8227,84.9169,10529.6745
2013-04-15 14:25:00,162.17,162.18,162.08,162.14,17974.898957668578,84.9012,84.9065,84.8541,84.8855,17974.899
2013-04-15 14:30:00,162.16,162.22,162.1,162.13,8083.386513507763,84.896,84.9274,84.8646,84.8803,8083.3865
2013-04-15 14:35:00,162.14,162.25,162.13,162.13,14571.367794086362,84.8855,84.9431,84.8803,84.8803,14571.3678
2013-04-15 14:40:00,162.15,162.55,162.14,162.55,6168.900233992767,84.8908,85.1002,84.8855,85.1002,6168.9002
2013-04-15 14:45:00,162.57,162.61,162.5,162.59,7764.30546692193,85.1107,85.1316,85.074,85.1211,7764.3055
2013-04-15 14:50:00,162.57,162.62,162.49,162.59,20846.62837694108,85.1107,85.1368,85.0688,85.1211,20846.6284
2013-04-15 14:55:00,162.59,162.61,162.04,162.08,27866.411401829395,85.1211,85.1316,84.8332,84.8541,27866.4114
2013-04-15 15:00:00,162.04,162.18,161.74,162.1,26058.285471176343,84.8332,84.9065,84.6761,84.8646,26058.2855
2013-04-15 15:05:00,162.06,162.12,161.51,161.62,40310.57221867687,84.8437,84.8751,84.5557,84.6133,40310.5722
2013-04-15 15:10:00,161.66,161.74,161.3,161.42,45841.31035949797,84.6342,84.6761,84.4458,84.5086,45841.3104
2013-04-15 15:15:00,161.44,161.7,161.44,161.55,24143.799191661343,84.5191,84.6552,84.5191,84.5766,24143.7992
2013-04-15 15:20:00,161.55,161.69,161.51,161.6,12444.160816847478,84.5766,84.6499,84.5557,84.6028,12444.1608
2013-04-15 15:25:00,161.63,161.69,161.08,161.14,36907.041055094654,84.6185,84.6499,84.3306,84.362,36907.0411
2013-04-15 15:30:00,161.14,161.29,161.04,161.15,33716.23058923633,84.362,84.4405,84.3096,84.3672,33716.2306
2013-04-15 15:35:00,161.15,161.18,160.6,160.7,57434.5883854499,84.3672,84.3829,84.0793,84.1316,57434.5884
2013-04-15 15:40:00,160.62,161.19,160.62,160.77,46798.55349925547,84.0898,84.3882,84.0898,84.1683,46798.5535
2013-04-15 15:45:00,160.76,161.22,160.68,161.09,67219.74048074876,84.1631,84.4039,84.1212,84.3358,67219.7405
2013-04-15 15:50:00,161.09,161.35,161.07,161.23,50521.16570942352,84.3358,84.4719,84.3254,84.4091,50521.1657
2013-04-15 15:55:00,161.2,161.21,160.21,160.24,200382.89725590296,84.3934,84.3986,83.8751,83.8908,200382.8973
2013-04-16 09:30:00,161.03,161.03,159.98,160.37,66475.21803871516,84.3044,84.3044,83.7547,83.9589,66475.218
2013-04-16 09:35:00,160.38,161.34,160.33,161.22,46904.913848117416,83.9641,84.4667,83.9379,84.4039,46904.9138
2013-04-16 09:40:00,161.09,161.09,160.66,160.75,17017.65581791108,84.3358,84.3358,84.1107,84.1578,17017.6558
2013-04-16 09:45:00,160.81,161.03,160.64,161.03,12444.160816847478,84.1892,84.3044,84.1002,84.3044,12444.1608
2013-04-16 09:50:00,161.05,161.06,160.86,160.9,16911.295469049135,84.3149,84.3201,84.2154,84.2364,16911.2955
2013-04-16 09:55:00,160.93,160.99,160.77,160.96,18187.619655392467,84.2521,84.2835,84.1683,84.2678,18187.6197
2013-04-16 10:00:00,160.93,161.07,160.9,160.98,17762.17825994469,84.2521,84.3254,84.2364,84.2782,17762.1783
2013-04-16 10:05:00,160.96,161.28,160.93,161.13,29249.095937034668,84.2678,84.4353,84.2521,84.3568,29249.0959
2013-04-16 10:10:00,161.16,161.47,161.05,161.25,25632.844075728564,84.3725,84.5348,84.3149,84.4196,25632.8441
2013-04-16 10:15:00,161.23,161.38,161.04,161.26,12975.9625611572,84.4091,84.4876,84.3096,84.4248,12975.9626
2013-04-16 10:20:00,161.25,161.53,161.12,161.52,11380.557328228037,84.4196,84.5662,84.3515,84.5609,11380.5573
2013-04-16 10:25:00,161.55,161.63,161.41,161.45,18187.619655392467,84.5766,84.6185,84.5034,84.5243,18187.6197
2013-04-16 10:30:00,161.53,161.78,161.51,161.78,10210.593490746647,84.5662,84.6971,84.5557,84.6971,10210.5935
2013-04-16 10:35:00,161.78,161.9,161.72,161.88,9785.15209529887,84.6971,84.7599,84.6657,84.7494,9785.1521
2013-04-16 10:40:00,161.84,161.91,161.49,161.49,10210.593490746647,84.7285,84.7651,84.5452,84.5452,10210.5935
2013-04-16 10:45:00,161.49,161.7,161.38,161.67,9146.990002127206,84.5452,84.6552,84.4876,84.6395,9146.99
2013-04-16 10:50:00,161.7,161.75,161.58,161.65,40629.65326526271,84.6552,84.6814,84.5924,84.629,40629.6533
2013-04-16 10:55:00,161.65,161.95,161.65,161.95,7019.78302488832,84.629,84.7861,84.629,84.7861,7019.783
2013-04-16 11:00:00,161.98,162.24,161.97,162.07,9891.512444160817,84.8018,84.9379,84.7965,84.8489,9891.5124
2013-04-16 11:05:00,162.14,162.18,162.01,162.14,16273.13337587747,84.8855,84.9065,84.8175,84.8855,16273.1334
2013-04-16 11:10:00,162.17,162.21,162.02,162.16,13295.043607743031,84.9012,84.9222,84.8227,84.896,13295.0436
2013-04-16 11:15:00,162.18,162.65,162.18,162.5,9253.350350989149,84.9065,85.1525,84.9065,85.074,9253.3504
2013-04-16 11:20:00,162.49,162.69,162.31,162.68,9572.431397574985,85.0688,85.1735,84.9745,85.1682,9572.4314
2013-04-16 11:25:00,162.66,162.7,162.56,162.69,14252.28674750053,85.1578,85.1787,85.1054,85.1735,14252.2867
2013-04-16 11:30:00,162.7,163.06,162.65,162.86,34886.19442671772,85.1787,85.3672,85.1525,85.2625,34886.1944
2013-04-16 11:35:00,162.81,162.91,162.81,162.83,4148.053605615826,85.2363,85.2887,85.2363,85.2468,4148.0536
2013-04-16 11:40:00,162.81,164.54,162.8,163.44,106679.42990853007,85.2363,86.142,85.2311,85.5661,106679.4299
2013-04-16 11:45:00,163.45,164.11,163.41,163.55,45203.14826632631,85.5714,85.9169,85.5504,85.6237,45203.1483
2013-04-16 11:50:00,163.54,163.69,163.44,163.64,11486.91767708998,85.6185,85.697,85.5661,85.6708,11486.9177
2013-04-16 11:55:00,163.62,163.62,163.19,163.19,16485.85407360136,85.6604,85.6604,85.4352,85.4352,16485.8541
2013-04-16 12:00:00,163.19,163.45,163.17,163.45,10955.115932780258,85.4352,85.5714,85.4248,85.5714,10955.1159
2013-04-16 12:05:00,163.45,163.45,163.23,163.23,9253.350350989149,85.5714,85.5714,85.4562,85.4562,9253.3504
2013-04-16 12:10:00,163.17,163.3,163.17,163.25,7338.864071474153,85.4248,85.4928,85.4248,85.4667,7338.8641
2013-04-16 12:15:00,163.25,163.28,163.2,163.26,5318.017443097213,85.4667,85.4824,85.4405,85.4719,5318.0174
2013-04-16 12:20:00,163.25,163.49,163.23,163.49,10742.395235056369,85.4667,85.5923,85.4562,85.5923,10742.3952
2013-04-16 12:25:00,163.47,163.94,163.41,163.54,11061.476281642204,85.5818,85.8279,85.5504,85.6185,11061.4763
2013-04-16 12:30:00,163.59,163.94,163.43,163.74,16273.13337587747,85.6447,85.8279,85.5609,85.7232,16273.1334
2013-04-16 12:35:00,163.74,164.03,163.5,163.58,13614.124654328863,85.7232,85.875,85.5975,85.6394,13614.1247
2013-04-16 12:40:00,163.59,163.76,163.57,163.57,4786.215698787491,85.6447,85.7337,85.6342,85.6342,4786.2157
2013-04-16 12:45:00,163.54,163.78,163.53,163.72,11593.278025951924,85.6185,85.7441,85.6132,85.7127,11593.278
2013-04-16 12:50:00,163.71,164.3,163.69,164.07,20314.82663263136,85.7075,86.0164,85.697,85.896,20314.8266
2013-04-16 12:55:00,164.06,164.06,163.96,163.96,9253.350350989149,85.8907,85.8907,85.8384,85.8384,9253.3504
2013-04-16 13:00:00,163.92,164.1,163.9,164.07,26909.168262071897,85.8174,85.9117,85.807,85.896,26909.1683
2013-04-16 13:05:00,164.07,164.17,163.93,163.95,10848.755583918311,85.896,85.9483,85.8227,85.8331,10848.7556
2013-04-16 13:10:00,163.98,163.98,163.76,163.76,6700.701978302488,85.8488,85.8488,85.7337,85.7337,6700.702
2013-04-16 13:15:00,163.76,163.84,163.67,163.76,6700.701978302488,85.7337,85.7755,85.6865,85.7337,6700.702
2013-04-16 13:20:00,163.75,163.84,163.69,163.72,5956.179536268878,85.7284,85.7755,85.697,85.7127,5956.1795
2013-04-16 13:25:00,163.75,163.78,163.64,163.71,7338.864071474153,85.7284,85.7441,85.6708,85.7075,7338.8641
2013-04-16 13:30:00,163.69,164.41,163.61,163.89,30206.339076792166,85.697,86.074,85.6551,85.8017,30206.3391
2013-04-16 13:35:00,163.88,163.88,163.74,163.75,4786.215698787491,85.7965,85.7965,85.7232,85.7284,4786.2157
2013-04-16 13:40:00,163.78,163.78,163.67,163.67,8189.746862369707,85.7441,85.7441,85.6865,85.6865,8189.7469
2013-04-16 13:45:00,163.67,163.83,163.65,163.75,8189.746862369707,85.6865,85.7703,85.6761,85.7284,8189.7469
2013-04-16 13:50:00,163.78,163.8,163.74,163.75,4786.215698787491,85.7441,85.7546,85.7232,85.7284,4786.2157
2013-04-16 13:55:00,163.74,163.75,163.71,163.74,2765.36907041055,85.7232,85.7284,85.7075,85.7232,2765.3691
2013-04-16 14:00:00,163.75,163.77,163.69,163.73,10955.115932780258,85.7284,85.7389,85.697,85.718,10955.1159
2013-04-16 14:05:00,163.75,163.91,163.7,163.85,26377.366517762173,85.7284,85.8122,85.7022,85.7808,26377.3665
2013-04-16 14:10:00,163.87,163.87,163.7,163.78,14358.647096362474,85.7912,85.7912,85.7022,85.7441,14358.6471
2013-04-16 14:15:00,163.75,163.77,163.59,163.77,14039.56604977664,85.7284,85.7389,85.6447,85.7389,14039.566
2013-04-16 14:20:00,163.78,163.83,163.73,163.78,16273.13337587747,85.7441,85.7703,85.718,85.7441,16273.1334
2013-04-16 14:25:00,163.77,163.83,163.56,163.83,11486.91767708998,85.7389,85.7703,85.6289,85.7703,11486.9177
2013-04-16 14:30:00,163.8,163.83,163.65,163.75,19357.58349287385,85.7546,85.7703,85.6761,85.7284,19357.5835
2013-04-16 14:35:00,163.75,163.77,163.73,163.76,8189.746862369707,85.7284,85.7389,85.718,85.7337,8189.7469
2013-04-16 14:40:00,163.79,164.15,163.78,163.99,14039.56604977664,85.7494,85.9378,85.7441,85.8541,14039.566
2013-04-16 14:45:00,163.99,164.23,163.99,164.03,16166.773027015526,85.8541,85.9797,85.8541,85.875,16166.773
2013-04-16 14:50:00,164.0,164.0,163.91,163.97,7977.026164645818,85.8593,85.8593,85.8122,85.8436,7977.0262
2013-04-16 14:55:00,163.96,163.98,163.67,163.73,22761.11465645607,85.8384,85.8488,85.6865,85.718,22761.1147
2013-04-16 15:00:00,163.74,163.8,163.67,163.79,10742.395235056369,85.7232,85.7546,85.6865,85.7494,10742.3952
2013-04-16 15:05:00,163.81,164.02,163.75,164.02,22973.83535417996,85.7598,85.8698,85.7284,85.8698,22973.8354
2013-04-16 15:10:00,164.03,164.11,163.99,163.99,15847.691980429694,85.875,85.9169,85.8541,85.8541,15847.692
2013-04-16 15:15:00,164.02,164.65,163.98,164.33,51265.68815145713,85.8698,86.1996,85.8488,86.0321,51265.6882
2013-04-16 15:20:00,164.31,164.38,164.06,164.09,17655.817911082744,86.0216,86.0582,85.8907,85.9064,17655.8179
2013-04-16 15:25:00,164.12,164.18,163.82,163.87,28610.933843863004,85.9221,85.9535,85.7651,85.7912,28610.9338
2013-04-16 15:30:00,163.86,163.91,163.73,163.75,29887.25803020633,85.786,85.8122,85.718,85.7284,29887.258
2013-04-16 15:35:00,163.75,163.83,163.67,163.82,18187.619655392467,85.7284,85.7703,85.6865,85.7651,18187.6197
2013-04-16 15:40:00,163.83,164.01,163.81,163.96,17762.17825994469,85.7703,85.8645,85.7598,85.8384,17762.1783
2013-04-16 15:45:00,163.92,163.93,163.78,163.89,28185.492448415225,85.8174,85.8227,85.7441,85.8017,28185.4924
2013-04-16 15:50:00,163.89,163.89,163.77,163.87,39885.13082322909,85.8017,85.8017,85.7389,85.7912,39885.1308
2013-04-16 15:55:00,163.85,164.2,163.71,163.96,158583.28015315888,85.7808,85.964,85.7075,85.8384,158583.2802
2013-04-17 09:30:00,163.22,163.32,161.84,161.94,27440.970006381616,85.4509,85.5033,84.7285,84.7808,27440.97
2013-04-17 09:35:00,162.01,162.87,161.09,162.87,98808.7640927462,84.8175,85.2677,84.3358,85.2677,98808.7641
2013-04-17 09:40:00,162.76,162.76,161.97,162.12,11805.998723675812,85.2101,85.2101,84.7965,84.8751,11805.9987
2013-04-17 09:45:00,162.05,163.03,162.05,163.0,18293.98000425441,84.8384,85.3515,84.8384,85.3358,18293.98
2013-04-17 09:50:00,162.94,163.27,162.88,163.12,31589.023611997443,85.3044,85.4771,85.2729,85.3986,31589.0236
2013-04-17 09:55:00,163.1,163.2,162.54,162.54,28398.213146139115,85.3881,85.4405,85.0949,85.0949,28398.2131
2013-04-17 10:00:00,162.51,162.78,162.48,162.74,9997.87279302276,85.0792,85.2206,85.0635,85.1997,9997.8728
2013-04-17 10:05:00,162.75,162.93,162.7,162.82,14145.926398638583,85.2049,85.2991,85.1787,85.2415,14145.9264
2013-04-17 10:10:00,162.74,162.84,162.67,162.71,13082.322910019142,85.1997,85.252,85.163,85.1839,13082.3229
2013-04-17 10:15:00,162.75,162.78,162.35,162.35,18506.700701978298,85.2049,85.2206,84.9955,84.9955,18506.7007
2013-04-17 10:20:00,162.36,162.48,162.23,162.43,11274.19697936609,85.0007,85.0635,84.9327,85.0374,11274.197
2013-04-17 10:25:00,162.37,162.93,162.31,162.59,27972.77175069134,85.0059,85.2991,84.9745,85.1211,27972.7718
2013-04-17 10:30:00,162.59,162.61,162.29,162.54,13507.76430546692,85.1211,85.1316,84.9641,85.0949,13507.7643
2013-04-17 10:35:00,162.56,162.61,162.19,162.29,14465.007445224415,85.1054,85.1316,84.9117,84.9641,14465.0074
2013-04-17 10:40:00,162.3,162.57,162.12,162.24,13082.322910019142,84.9693,85.1107,84.8751,84.9379,13082.3229
2013-04-17 10:45:00,162.24,162.51,162.22,162.49,6913.422676026376,84.9379,85.0792,84.9274,85.0688,6913.4227
2013-04-17 10:50:00,162.52,162.52,162.23,162.23,4998.93639651138,85.0845,85.0845,84.9327,84.9327,4998.9364
2013-04-17 10:55:00,162.23,162.29,162.03,162.12,12869.602212295256,84.9327,84.9641,84.8279,84.8751,12869.6022
2013-04-17 11:00:00,162.11,162.2,161.84,161.85,7977.026164645818,84.8698,84.9169,84.7285,84.7337,7977.0262
2013-04-17 11:05:00,161.91,162.04,161.6,161.83,18506.700701978298,84.7651,84.8332,84.6028,84.7232,18506.7007
2013-04-17 11:10:00,161.84,161.99,161.79,161.79,9572.431397574985,84.7285,84.807,84.7023,84.7023,9572.4314
2013-04-17 11:15:00,161.81,161.84,161.7,161.72,7657.945118059986,84.7128,84.7285,84.6552,84.6657,7657.9451
2013-04-17 11:20:00,161.71,162.09,161.69,161.98,12018.7194213997,84.6604,84.8594,84.6499,84.8018,12018.7194
2013-04-17 11:25:00,161.99,162.13,161.87,161.97,27547.33035524356,84.807,84.8803,84.7442,84.7965,27547.3304
2013-04-17 11:30:00,161.94,161.99,161.62,161.63,11699.638374813869,84.7808,84.807,84.6133,84.6185,11699.6384
2013-04-17 11:35:00,161.63,161.86,161.63,161.76,11699.638374813869,84.6185,84.7389,84.6185,84.6866,11699.6384
2013-04-17 11:40:00,161.76,161.85,161.58,161.73,16911.295469049135,84.6866,84.7337,84.5924,84.6709,16911.2955
2013-04-17 11:45:00,161.78,161.8,161.61,161.64,20846.62837694108,84.6971,84.7075,84.6081,84.6238,20846.6284
2013-04-17 11:50:00,161.66,161.85,161.56,161.79,18613.06105084024,84.6342,84.7337,84.5819,84.7023,18613.0611
2013-04-17 11:55:00,161.77,161.77,161.55,161.55,9253.350350989149,84.6918,84.6918,84.5766,84.5766,9253.3504
2013-04-17 12:00:00,161.56,161.76,161.55,161.55,11593.278025951924,84.5819,84.6866,84.5766,84.5766,11593.278
2013-04-17 12:05:00,161.56,161.57,161.32,161.46,13507.76430546692,84.5819,84.5871,84.4562,84.5295,13507.7643
2013-04-17 12:10:00,161.52,161.63,161.51,161.57,4041.6932567538815,84.5609,84.6185,84.5557,84.5871,4041.6933
2013-04-17 12:15:00,161.54,161.54,161.33,161.46,5956.179536268878,84.5714,84.5714,84.4615,84.5295,5956.1795
2013-04-17 12:20:00,161.54,161.54,161.24,161.39,8827.908955541372,84.5714,84.5714,84.4144,84.4929,8827.909
2013-04-17 12:25:00,161.38,161.39,161.19,161.19,16379.493724739414,84.4876,84.4929,84.3882,84.3882,16379.4937
2013-04-17 12:30:00,161.22,161.44,161.15,161.44,5318.017443097213,84.4039,84.5191,84.3672,84.5191,5318.0174
2013-04-17 12:35:00,161.41,161.46,161.28,161.3,6700.701978302488,84.5034,84.5295,84.4353,84.4458,6700.702
2013-04-17 12:40:00,161.3,161.52,161.22,161.52,7126.143373750265,84.4458,84.5609,84.4039,84.5609,7126.1434
2013-04-17 12:45:00,161.53,161.64,161.23,161.23,9253.350350989149,84.5662,84.6238,84.4091,84.4091,9253.3504
2013-04-17 12:50:00,161.26,161.6,161.24,161.6,10104.233141884704,84.4248,84.6028,84.4144,84.6028,10104.2331
2013-04-17 12:55:00,161.58,161.82,161.54,161.68,7445.224420336098,84.5924,84.718,84.5714,84.6447,7445.2244
2013-04-17 13:00:00,161.65,161.69,161.55,161.69,8615.188257817485,84.629,84.6499,84.5766,84.6499,8615.1883
2013-04-17 13:05:00,161.66,161.68,161.55,161.55,2978.089768134439,84.6342,84.6447,84.5766,84.5766,2978.0898
2013-04-17 13:10:00,161.54,161.56,161.42,161.47,8189.746862369707,84.5714,84.5819,84.5086,84.5348,8189.7469
2013-04-17 13:15:00,161.46,161.51,161.39,161.43,4892.576047649435,84.5295,84.5557,84.4929,84.5138,4892.576
2013-04-17 13:20:00,161.42,161.55,161.4,161.54,13933.205700914696,84.5086,84.5766,84.4981,84.5714,13933.2057
2013-04-17 13:25:00,161.53,161.62,161.49,161.59,9785.15209529887,84.5662,84.6133,84.5452,84.5976,9785.1521
2013-04-17 13:30:00,161.58,161.71,161.52,161.67,6807.062327164432,84.5924,84.6604,84.5609,84.6395,6807.0623
2013-04-17 13:35:00,161.71,161.83,161.62,161.8,5637.098489683045,84.6604,84.7232,84.6133,84.7075,5637.0985
2013-04-17 13:40:00,161.86,161.97,161.85,161.89,7338.864071474153,84.7389,84.7965,84.7337,84.7547,7338.8641
2013-04-17 13:45:00,161.94,162.0,161.89,161.92,10423.314188470536,84.7808,84.8122,84.7547,84.7704,10423.3142
2013-04-17 13:50:00,161.91,162.09,161.89,162.09,6594.341629440543,84.7651,84.8594,84.7547,84.8594,6594.3416
2013-04-17 13:55:00,162.07,162.07,161.86,162.01,6807.062327164432,84.8489,84.8489,84.7389,84.8175,6807.0623
2013-04-17 14:00:00,161.98,162.02,161.83,161.95,17655.817911082744,84.8018,84.8227,84.7232,84.7861,17655.8179
2013-04-17 14:05:00,161.92,162.09,161.91,161.95,4679.855349925547,84.7704,84.8594,84.7651,84.7861,4679.8553
2013-04-17 14:10:00,161.94,162.02,161.86,161.89,10104.233141884704,84.7808,84.8227,84.7389,84.7547,10104.2331
2013-04-17 14:15:00,161.89,161.93,161.8,161.84,20102.105934907464,84.7547,84.7756,84.7075,84.7285,20102.1059
2013-04-17 14:20:00,161.85,162.01,161.85,161.92,4041.6932567538815,84.7337,84.8175,84.7337,84.7704,4041.6933
2013-04-17 14:25:00,161.91,162.13,161.86,161.96,5743.45883854499,84.7651,84.8803,84.7389,84.7913,5743.4588
2013-04-17 14:30:00,161.94,162.16,161.9,162.16,9678.791746436927,84.7808,84.896,84.7599,84.896,9678.7917
2013-04-17 14:35:00,162.15,162.17,161.91,162.07,15315.890236119973,84.8908,84.9012,84.7651,84.8489,15315.8902
2013-04-17 14:40:00,162.06,162.07,161.84,161.84,12125.079770261644,84.8437,84.8489,84.7285,84.7285,12125.0798
2013-04-17 14:45:00,161.87,161.95,161.82,161.86,5105.296745373324,84.7442,84.7861,84.718,84.7389,5105.2967
2013-04-17 14:50:00,161.86,161.94,161.77,161.83,7338.864071474153,84.7389,84.7808,84.6918,84.7232,7338.8641
2013-04-17 14:55:00,161.88,162.27,161.88,162.18,6381.620931716655,84.7494,84.9536,84.7494,84.9065,6381.6209
2013-04-17 15:00:00,162.21,162.25,162.04,162.24,7019.78302488832,84.9222,84.9431,84.8332,84.9379,7019.783
2013-04-17 15:05:00,162.22,162.33,162.11,162.32,11805.998723675812,84.9274,84.985,84.8698,84.9798,11805.9987
2013-04-17 15:10:00,162.33,162.45,162.22,162.45,8402.467560093595,84.985,85.0478,84.9274,85.0478,8402.4676
2013-04-17 15:15:00,162.49,162.83,162.49,162.55,18719.421399702187,85.0688,85.2468,85.0688,85.1002,18719.4214
2013-04-17 15:20:00,162.55,162.63,162.43,162.48,13614.124654328863,85.1002,85.1421,85.0374,85.0635,13614.1247
2013-04-17 15:25:00,162.52,162.62,162.39,162.56,8083.386513507763,85.0845,85.1368,85.0164,85.1054,8083.3865
2013-04-17 15:30:00,162.57,162.58,162.25,162.37,28930.014890448834,85.1107,85.1159,84.9431,85.0059,28930.0149
2013-04-17 15:35:00,162.4,162.62,162.32,162.46,32652.627100616886,85.0217,85.1368,84.9798,85.0531,32652.6271
2013-04-17 15:40:00,162.41,162.47,162.33,162.35,12231.440119123588,85.0269,85.0583,84.985,84.9955,12231.4401
2013-04-17 15:45:00,162.36,162.66,162.32,162.66,30950.86151882577,85.0007,85.1578,84.9798,85.1578,30950.8615
2013-04-17 15:50:00,162.68,162.68,162.56,162.61,27121.888959795782,85.1682,85.1682,85.1054,85.1316,27121.889
2013-04-17 15:55:00,162.62,162.78,162.42,162.42,76260.37013401403,85.1368,85.2206,85.0321,85.0321,76260.3701
2013-04-18 09:30:00,162.72,162.88,162.39,162.63,33290.78919378855,85.1892,85.2729,85.0164,85.1421,33290.7892
2013-04-18 09:35:00,162.48,162.81,162.48,162.59,8083.386513507763,85.0635,85.2363,85.0635,85.1211,8083.3865
2013-04-18 09:40:00,162.58,162.96,162.58,162.84,38715.16698574771,85.1159,85.3148,85.1159,85.252,38715.167
2013-04-18 09:45:00,162.83,162.95,162.67,162.75,24994.6819825569,85.2468,85.3096,85.163,85.2049,24994.682
2013-04-18 09:50:00,162.69,162.78,162.09,162.17,10955.115932780258,85.1735,85.2206,84.8594,84.9012,10955.1159
2013-04-18 09:55:00,162.11,162.16,161.76,162.13,12763.24186343331,84.8698,84.896,84.6866,84.8803,12763.2419
2013-04-18 10:00:00,162.12,162.12,161.81,161.82,19463.9438417358,84.8751,84.8751,84.7128,84.718,19463.9438
2013-04-18 10:05:00,161.82,162.09,161.73,161.75,5211.657094235268,84.718,84.8594,84.6709,84.6814,5211.6571
2013-04-18 10:10:00,161.83,162.04,161.58,162.02,22335.67326100829,84.7232,84.8332,84.5924,84.8227,22335.6733
2013-04-18 10:15:00,161.98,162.05,161.59,161.7,9466.071048713038,84.8018,84.8384,84.5976,84.6552,9466.071
2013-04-18 10:20:00,161.65,161.83,161.64,161.71,2446.2880238247176,84.629,84.7232,84.6238,84.6604,2446.288
2013-04-18 10:25:00,161.74,161.74,161.48,161.63,3509.89151244416,84.6761,84.6761,84.54,84.6185,3509.8915
2013-04-18 10:30:00,161.7,161.92,161.7,161.78,8508.82790895554,84.6552,84.7704,84.6552,84.6971,8508.8279
2013-04-18 10:35:00,161.77,162.02,161.7,161.95,7977.026164645818,84.6918,84.8227,84.6552,84.7861,7977.0262
2013-04-18 10:40:00,161.87,162.02,161.84,162.02,3084.450116996384,84.7442,84.8227,84.7285,84.8227,3084.4501
2013-04-18 10:45:00,162.1,162.35,161.88,162.33,5424.377791959157,84.8646,84.9955,84.7494,84.985,5424.3778
2013-04-18 10:50:00,162.33,162.68,162.31,162.57,9678.791746436927,84.985,85.1682,84.9745,85.1107,9678.7917
2013-04-18 10:55:00,162.58,162.58,162.32,162.56,6062.539885130822,85.1159,85.1159,84.9798,85.1054,6062.5399
2013-04-18 11:00:00,162.54,162.54,162.1,162.26,3722.612210168049,85.0949,85.0949,84.8646,84.9484,3722.6122
2013-04-18 11:05:00,162.25,162.27,162.07,162.07,4786.215698787491,84.9431,84.9536,84.8489,84.8489,4786.2157
2013-04-18 11:10:00,162.16,162.19,162.09,162.17,2871.729419272495,84.896,84.9117,84.8594,84.9012,2871.7294
2013-04-18 11:15:00,162.23,162.45,162.18,162.18,3616.251861306104,84.9327,85.0478,84.9065,84.9065,3616.2519
2013-04-18 11:20:00,162.18,162.41,162.17,162.27,3190.8104658583275,84.9065,85.0269,84.9012,84.9536,3190.8105
2013-04-18 11:25:00,162.37,162.43,162.05,162.05,4786.215698787491,85.0059,85.0374,84.8384,84.8384,4786.2157
2013-04-18 11:30:00,162.12,162.46,162.12,162.27,5956.179536268878,84.8751,85.0531,84.8751,84.9536,5956.1795
2013-04-18 11:35:00,162.24,162.39,162.18,162.23,2871.729419272495,84.9379,85.0164,84.9065,84.9327,2871.7294
2013-04-18 11:40:00,162.18,162.31,161.95,161.95,4041.6932567538815,84.9065,84.9745,84.7861,84.7861,4041.6933
2013-04-18 11:45:00,161.95,162.1,161.95,161.97,7019.78302488832,84.7861,84.8646,84.7861,84.7965,7019.783
2013-04-18 11:50:00,161.94,162.09,161.83,162.09,6487.9812805786,84.7808,84.8594,84.7232,84.8594,6487.9813
2013-04-18 11:55:00,162.13,162.17,162.04,162.09,3828.972559029993,84.8803,84.9012,84.8332,84.8594,3828.9726
2013-04-18 12:00:00,162.17,162.18,161.81,161.88,4679.855349925547,84.9012,84.9065,84.7128,84.7494,4679.8553
2013-04-18 12:05:00,161.96,162.03,161.88,161.99,5530.738140821101,84.7913,84.8279,84.7494,84.807,5530.7381
2013-04-18 12:10:00,161.94,161.99,161.85,161.85,5211.657094235268,84.7808,84.807,84.7337,84.7337,5211.6571
2013-04-18 12:15:00,161.84,161.84,161.7,161.71,6594.341629440543,84.7285,84.7285,84.6552,84.6604,6594.3416
2013-04-18 12:20:00,161.71,161.84,161.69,161.69,5530.738140821101,84.6604,84.7285,84.6499,84.6499,5530.7381
2013-04-18 12:25:00,161.68,161.91,161.68,161.91,5105.296745373324,84.6447,84.7651,84.6447,84.7651,5105.2967
2013-04-18 12:30:00,161.87,161.87,161.74,161.83,1063.6034886194425,84.7442,84.7442,84.6761,84.7232,1063.6035
2013-04-18 12:35:00,161.81,161.96,161.81,161.95,7338.864071474153,84.7128,84.7913,84.7128,84.7861,7338.8641
2013-04-18 12:40:00,161.88,161.99,161.87,161.89,2552.648372686662,84.7494,84.807,84.7442,84.7547,2552.6484
2013-04-18 12:45:00,162.02,162.18,162.0,162.18,3403.531163582216,84.8227,84.9065,84.8122,84.9065,3403.5312
2013-04-18 12:50:00,162.15,162.29,162.15,162.29,3828.972559029993,84.8908,84.9641,84.8908,84.9641,3828.9726
2013-04-18 12:55:00,162.26,162.3,162.15,162.23,3616.251861306104,84.9484,84.9693,84.8908,84.9327,3616.2519
2013-04-18 13:00:00,162.17,162.29,162.13,162.29,3190.8104658583275,84.9012,84.9641,84.8803,84.9641,3190.8105
2013-04-18 13:05:00,162.26,162.26,162.16,162.26,5211.657094235268,84.9484,84.9484,84.896,84.9484,5211.6571
2013-04-18 13:10:00,162.29,162.42,162.29,162.34,3828.972559029993,84.9641,85.0321,84.9641,84.9902,3828.9726
2013-04-18 13:15:00,162.33,162.38,162.26,162.26,2765.36907041055,84.985,85.0112,84.9484,84.9484,2765.3691
2013-04-18 13:20:00,162.25,162.37,162.25,162.33,5105.296745373324,84.9431,85.0059,84.9431,84.985,5105.2967
2013-04-18 13:25:00,162.34,162.4,162.3,162.37,5105.296745373324,84.9902,85.0217,84.9693,85.0059,5105.2967
2013-04-18 13:30:00,162.33,162.33,162.26,162.3,2978.089768134439,84.985,84.985,84.9484,84.9693,2978.0898
2013-04-18 13:35:00,162.27,162.36,162.22,162.36,9891.512444160817,84.9536,85.0007,84.9274,85.0007,9891.5124
2013-04-18 13:40:00,162.35,162.38,162.31,162.33,2978.089768134439,84.9955,85.0112,84.9745,84.985,2978.0898
2013-04-18 13:45:00,162.33,162.33,162.23,162.24,5743.45883854499,84.985,84.985,84.9327,84.9379,5743.4588
2013-04-18 13:50:00,162.18,162.32,162.12,162.28,4360.774303339715,84.9065,84.9798,84.8751,84.9588,4360.7743
2013-04-18 13:55:00,162.31,162.33,162.28,162.3,2446.2880238247176,84.9745,84.985,84.9588,84.9693,2446.288
2013-04-18 14:00:00,162.31,162.31,162.25,162.28,3403.531163582216,84.9745,84.9745,84.9431,84.9588,3403.5312
2013-04-18 14:05:00,162.27,162.39,162.16,162.16,8189.746862369707,84.9536,85.0164,84.896,84.896,8189.7469
2013-04-18 14:10:00,162.16,162.22,162.05,162.22,4254.41395447777,84.896,84.9274,84.8384,84.9274,4254.414
2013-04-18 14:15:00,162.22,162.22,161.93,161.98,3403.531163582216,84.9274,84.9274,84.7756,84.8018,3403.5312
2013-04-18 14:20:00,162.01,162.01,161.82,161.86,7551.584769198042,84.8175,84.8175,84.718,84.7389,7551.5848
2013-04-18 14:25:00,161.9,161.94,161.73,161.91,7126.143373750265,84.7599,84.7808,84.6709,84.7651,7126.1434
2013-04-18 14:30:00,161.94,162.0,161.9,161.92,3935.332907891937,84.7808,84.8122,84.7599,84.7704,3935.3329
2013-04-18 14:35:00,161.97,162.03,161.95,162.01,5530.738140821101,84.7965,84.8279,84.7861,84.8175,5530.7381
2013-04-18 14:40:00,161.95,162.09,161.89,161.94,12231.440119123588,84.7861,84.8594,84.7547,84.7808,12231.4401
2013-04-18 14:45:00,161.95,162.08,161.86,161.97,18400.34035311636,84.7861,84.8541,84.7389,84.7965,18400.3404
2013-04-18 14:50:00,162.02,162.06,161.82,161.89,13614.124654328863,84.8227,84.8437,84.718,84.7547,13614.1247
2013-04-18 14:55:00,161.87,161.91,161.66,161.91,10529.67453733248,84.7442,84.7651,84.6342,84.7651,10529.6745
2013-04-18 15:00:00,161.93,162.02,161.88,161.88,8508.82790895554,84.7756,84.8227,84.7494,84.7494,8508.8279
2013-04-18 15:05:00,161.88,162.25,161.86,162.22,19570.30419059774,84.7494,84.9431,84.7389,84.9274,19570.3042
2013-04-18 15:10:00,162.25,162.49,162.25,162.43,17017.65581791108,84.9431,85.0688,84.9431,85.0374,17017.6558
2013-04-18 15:15:00,162.49,162.82,162.42,162.82,13614.124654328863,85.0688,85.2415,85.0321,85.2415,13614.1247
2013-04-18 15:20:00,162.82,162.82,162.65,162.71,16592.214422463305,85.2415,85.2415,85.1525,85.1839,16592.2144
2013-04-18 15:25:00,162.76,162.93,162.74,162.9,15634.971282705805,85.2101,85.2991,85.1997,85.2834,15634.9713
2013-04-18 15:30:00,162.9,162.97,162.84,162.9,16485.85407360136,85.2834,85.3201,85.252,85.2834,16485.8541
2013-04-18 15:35:00,162.91,162.96,162.67,162.77,17336.736864496914,85.2887,85.3148,85.163,85.2154,17336.7369
2013-04-18 15:40:00,162.79,162.99,162.71,162.93,24037.4388427994,85.2258,85.3305,85.1839,85.2991,24037.4388
2013-04-18 15:45:00,162.93,162.95,162.67,162.77,40842.37396298659,85.2991,85.3096,85.163,85.2154,40842.374
2013-04-18 15:50:00,162.74,162.77,162.46,162.51,47862.156987874914,85.1997,85.2154,85.0531,85.0792,47862.157
2013-04-18 15:55:00,162.52,162.94,162.22,162.65,187619.6553924697,85.0845,85.3044,84.9274,85.1525,187619.6554
2013-04-19 09:30:00,162.89,163.77,162.73,163.07,186875.13295043603,85.2782,85.7389,85.1944,85.3724,186875.133
2013-04-19 09:35:00,163.1,164.48,162.91,164.38,18400.34035311636,85.3881,86.1106,85.2887,86.0582,18400.3404
2013-04-19 09:40:00,164.31,164.39,163.73,163.79,10316.953839608592,86.0216,86.0635,85.718,85.7494,10316.9538
2013-04-19 09:45:00,163.68,163.74,163.31,163.43,7232.503722612209,85.6918,85.7232,85.4981,85.5609,7232.5037
2013-04-19 09:50:00,163.43,163.52,163.34,163.43,8083.386513507763,85.5609,85.608,85.5138,85.5609,8083.3865
2013-04-19 09:55:00,163.43,163.63,163.32,163.46,21591.15081897468,85.5609,85.6656,85.5033,85.5766,21591.1508
2013-04-19 10:00:00,163.43,163.77,163.42,163.66,13614.124654328863,85.5609,85.7389,85.5557,85.6813,13614.1247
2013-04-19 10:05:00,163.63,163.85,163.63,163.73,17762.17825994469,85.6656,85.7808,85.6656,85.718,17762.1783
2013-04-19 10:10:00,163.74,163.8,163.59,163.8,22973.83535417996,85.7232,85.7546,85.6447,85.7546,22973.8354
2013-04-19 10:15:00,163.74,163.76,163.4,163.68,8508.82790895554,85.7232,85.7337,85.5452,85.6918,8508.8279
2013-04-19 10:20:00,163.59,163.63,163.22,163.3,7126.143373750265,85.6447,85.6656,85.4509,85.4928,7126.1434
2013-04-19 10:25:00,163.31,163.51,163.22,163.47,5637.098489683045,85.4981,85.6028,85.4509,85.5818,5637.0985
2013-04-19 10:30:00,163.55,163.7,163.49,163.6,5424.377791959157,85.6237,85.7022,85.5923,85.6499,5424.3778
2013-04-19 10:35:00,163.66,163.84,163.59,163.74,6168.900233992767,85.6813,85.7755,85.6447,85.7232,6168.9002
2013-04-19 10:40:00,163.74,163.8,163.65,163.8,4573.495001063603,85.7232,85.7546,85.6761,85.7546,4573.495
2013-04-19 10:45:00,163.76,163.78,163.6,163.76,12231.440119123588,85.7337,85.7441,85.6499,85.7337,12231.4401
2013-04-19 10:50:00,163.74,163.76,163.54,163.54,13826.845352052753,85.7232,85.7337,85.6185,85.6185,13826.8454
2013-04-19 10:55:00,163.6,163.81,163.53,163.71,25845.564773452454,85.6499,85.7598,85.6132,85.7075,25845.5648
2013-04-19 11:00:00,163.74,163.85,163.52,163.68,8402.467560093595,85.7232,85.7808,85.608,85.6918,8402.4676
2013-04-19 11:05:00,163.69,164.12,163.69,164.11,5956.179536268878,85.697,85.9221,85.697,85.9169,5956.1795
2013-04-19 11:10:00,164.07,164.17,163.96,164.15,6807.062327164432,85.896,85.9483,85.8384,85.9378,6807.0623
2013-04-19 11:15:00,164.2,164.32,164.14,164.17,4892.576047649435,85.964,86.0268,85.9326,85.9483,4892.576
2013-04-19 11:20:00,164.17,164.36,164.12,164.29,11699.638374813869,85.9483,86.0478,85.9221,86.0111,11699.6384
2013-04-19 11:25:00,164.29,164.3,164.08,164.2,5849.819187406933,86.0111,86.0164,85.9012,85.964,5849.8192
2013-04-19 11:30:00,164.19,164.38,164.17,164.35,6381.620931716655,85.9588,86.0582,85.9483,86.0425,6381.6209
2013-04-19 11:35:00,164.34,164.47,164.29,164.37,2552.648372686662,86.0373,86.1054,86.0111,86.053,2552.6484
2013-04-19 11:40:00,164.42,164.53,164.31,164.49,7977.026164645818,86.0792,86.1368,86.0216,86.1158,7977.0262
2013-04-19 11:45:00,164.49,164.55,164.43,164.43,9146.990002127206,86.1158,86.1472,86.0844,86.0844,9146.99
2013-04-19 11:50:00,164.43,164.43,164.33,164.35,4360.774303339715,86.0844,86.0844,86.0321,86.0425,4360.7743
2013-04-19 11:55:00,164.35,164.36,164.27,164.29,6168.900233992767,86.0425,86.0478,86.0007,86.0111,6168.9002
2013-04-19 12:00:00,164.37,164.37,164.2,164.25,3722.612210168049,86.053,86.053,85.964,85.9902,3722.6122
2013-04-19 12:05:00,164.23,164.34,164.18,164.27,7764.30546692193,85.9797,86.0373,85.9535,86.0007,7764.3055
2013-04-19 12:10:00,164.27,164.43,164.22,164.43,4679.855349925547,86.0007,86.0844,85.9745,86.0844,4679.8553
2013-04-19 12:15:00,164.37,164.37,164.22,164.36,18825.78174856413,86.053,86.053,85.9745,86.0478,18825.7817
2013-04-19 12:20:00,164.35,164.37,164.12,164.17,7657.945118059986,86.0425,86.053,85.9221,85.9483,7657.9451
2013-04-19 12:25:00,164.14,164.28,164.14,164.25,3509.89151244416,85.9326,86.0059,85.9326,85.9902,3509.8915
2013-04-19 12:30:00,164.28,164.37,164.22,164.34,3190.8104658583275,86.0059,86.053,85.9745,86.0373,3190.8105
2013-04-19 12:35:00,164.34,164.4,164.32,164.38,6275.260582854711,86.0373,86.0687,86.0268,86.0582,6275.2606
2013-04-19 12:40:00,164.4,164.45,164.36,164.38,4467.134652201658,86.0687,86.0949,86.0478,86.0582,4467.1347
2013-04-19 12:45:00,164.38,164.43,164.2,164.22,8508.82790895554,86.0582,86.0844,85.964,85.9745,8508.8279
2013-04-19 12:50:00,164.22,164.42,164.22,164.36,4148.053605615826,85.9745,86.0792,85.9745,86.0478,4148.0536
2013-04-19 12:55:00,164.44,164.44,164.28,164.33,5105.296745373324,86.0897,86.0897,86.0059,86.0321,5105.2967
2013-04-19 13:00:00,164.34,164.42,164.29,164.29,2871.729419272495,86.0373,86.0792,86.0111,86.0111,2871.7294
2013-04-19 13:05:00,164.29,164.37,164.23,164.23,6168.900233992767,86.0111,86.053,85.9797,85.9797,6168.9002
2013-04-19 13:10:00,164.22,164.37,164.16,164.32,21591.15081897468,85.9745,86.053,85.9431,86.0268,21591.1508
2013-04-19 13:15:00,164.34,164.42,164.22,164.36,9253.350350989149,86.0373,86.0792,85.9745,86.0478,9253.3504
2013-04-19 13:20:00,164.35,164.59,164.34,164.56,15634.971282705805,86.0425,86.1682,86.0373,86.1525,15634.9713
2013-04-19 13:25:00,164.54,164.54,164.38,164.54,8296.107211231652,86.142,86.142,86.0582,86.142,8296.1072
2013-04-19 13:30:00,164.51,164.51,164.39,164.44,3509.89151244416,86.1263,86.1263,86.0635,86.0897,3509.8915
2013-04-19 13:35:00,164.48,164.57,164.45,164.51,4892.576047649435,86.1106,86.1577,86.0949,86.1263,4892.576
2013-04-19 13:40:00,164.55,164.55,164.39,164.39,6381.620931716655,86.1472,86.1472,86.0635,86.0635,6381.6209
2013-04-19 13:45:00,164.42,164.51,164.36,164.43,11486.91767708998,86.0792,86.1263,86.0478,86.0844,11486.9177
2013-04-19 13:50:00,164.46,164.54,164.46,164.54,7338.864071474153,86.1001,86.142,86.1001,86.142,7338.8641
2013-04-19 13:55:00,164.56,164.58,164.45,164.45,9891.512444160817,86.1525,86.163,86.0949,86.0949,9891.5124
2013-04-19 14:00:00,164.43,164.53,164.39,164.42,21272.06977238885,86.0844,86.1368,86.0635,86.0792,21272.0698
2013-04-19 14:05:00,164.42,164.65,164.42,164.61,19676.664539459685,86.0792,86.1996,86.0792,86.1787,19676.6645
2013-04-19 14:10:00,164.63,164.68,164.6,164.6,7764.30546692193,86.1891,86.2153,86.1734,86.1734,7764.3055
2013-04-19 14:15:00,164.65,164.81,164.64,164.65,11167.836630504144,86.1996,86.2834,86.1944,86.1996,11167.8366
2013-04-19 14:20:00,164.64,164.83,164.64,164.75,6275.260582854711,86.1944,86.2938,86.1944,86.252,6275.2606
2013-04-19 14:25:00,164.75,164.8,164.64,164.68,6913.422676026376,86.252,86.2781,86.1944,86.2153,6913.4227
2013-04-19 14:30:00,164.7,164.78,164.67,164.76,5530.738140821101,86.2258,86.2677,86.2101,86.2572,5530.7381
2013-04-19 14:35:00,164.79,164.81,164.6,164.69,5211.657094235268,86.2729,86.2834,86.1734,86.2205,5211.6571
2013-04-19 14:40:00,164.69,164.73,164.41,164.54,10636.034886194426,86.2205,86.2415,86.074,86.142,10636.0349
2013-04-19 14:45:00,164.53,164.54,164.29,164.48,9678.791746436927,86.1368,86.142,86.0111,86.1106,9678.7917
2013-04-19 14:50:00,164.49,164.74,164.46,164.68,9678.791746436927,86.1158,86.2467,86.1001,86.2153,9678.7917
2013-04-19 14:55:00,164.69,164.69,164.5,164.57,7126.143373750265,86.2205,86.2205,86.1211,86.1577,7126.1434
2013-04-19 15:00:00,164.61,164.62,164.44,164.54,7126.143373750265,86.1787,86.1839,86.0897,86.142,7126.1434
2013-04-19 15:05:00,164.55,164.83,164.54,164.73,7551.584769198042,86.1472,86.2938,86.142,86.2415,7551.5848
2013-04-19 15:10:00,164.73,164.77,164.68,164.76,8296.107211231652,86.2415,86.2624,86.2153,86.2572,8296.1072
2013-04-19 15:15:00,164.75,164.75,164.57,164.67,10210.593490746647,86.252,86.252,86.1577,86.2101,10210.5935
2013-04-19 15:20:00,164.73,164.85,164.64,164.64,12018.7194213997,86.2415,86.3043,86.1944,86.1944,12018.7194
2013-04-19 15:25:00,164.67,164.89,164.67,164.83,12444.160816847478,86.2101,86.3252,86.2101,86.2938,12444.1608
2013-04-19 15:30:00,164.81,165.0,164.81,164.94,13188.683258881088,86.2834,86.3828,86.2834,86.3514,13188.6833
2013-04-19 15:35:00,164.94,165.02,164.92,164.99,26271.00616890023,86.3514,86.3933,86.341,86.3776,26271.0062
2013-04-19 15:40:00,164.99,165.13,164.97,165.04,24888.321633694955,86.3776,86.4509,86.3671,86.4038,24888.3216
2013-04-19 15:45:00,165.07,165.11,164.93,165.0,41161.455009572426,86.4195,86.4404,86.3462,86.3828,41161.455
2013-04-19 15:50:00,165.0,165.06,164.88,164.94,51903.8502446288,86.3828,86.4142,86.32,86.3514,51903.8502
2013-04-19 15:55:00,164.94,165.58,164.94,165.37,214635.1840034035,86.3514,86.6865,86.3514,86.5765,214635.184
2013-04-22 09:30:00,165.86,166.12,165.66,166.11,40204.21186981493,86.8331,86.9692,86.7284,86.964,40204.2119
2013-04-22 09:35:00,166.02,166.02,164.51,165.1,35737.07721761327,86.9168,86.9168,86.1263,86.4352,35737.0772
2013-04-22 09:40:00,165.12,165.32,164.71,165.32,16485.85407360136,86.4457,86.5504,86.231,86.5504,16485.8541
2013-04-22 09:45:00,165.48,165.76,165.01,165.08,14358.647096362474,86.6341,86.7807,86.3881,86.4247,14358.6471
2013-04-22 09:50:00,165.04,165.25,164.79,165.25,7870.665815783875,86.4038,86.5137,86.2729,86.5137,7870.6658
2013-04-22 09:55:00,165.27,165.61,165.25,165.52,27760.05105296745,86.5242,86.7022,86.5137,86.6551,27760.0511
2013-04-22 10:00:00,165.51,165.59,165.19,165.27,27760.05105296745,86.6498,86.6917,86.4823,86.5242,27760.0511
2013-04-22 10:05:00,165.25,165.26,164.76,164.76,8296.107211231652,86.5137,86.519,86.2572,86.2572,8296.1072
2013-04-22 10:10:00,164.68,164.85,164.43,164.59,9359.710699851094,86.2153,86.3043,86.0844,86.1682,9359.7107
2013-04-22 10:15:00,164.67,164.84,164.54,164.66,18613.06105084024,86.2101,86.2991,86.142,86.2048,18613.0611
2013-04-22 10:20:00,164.65,164.75,164.56,164.59,24994.6819825569,86.1996,86.252,86.1525,86.1682,24994.682
2013-04-22 10:25:00,164.56,164.77,164.54,164.77,13295.043607743031,86.1525,86.2624,86.142,86.2624,13295.0436
2013-04-22 10:30:00,164.75,164.94,164.62,164.85,22335.67326100829,86.252,86.3514,86.1839,86.3043,22335.6733
2013-04-22 10:35:00,164.81,164.81,164.58,164.74,6700.701978302488,86.2834,86.2834,86.163,86.2467,6700.702
2013-04-22 10:40:00,164.74,164.74,164.43,164.44,11380.557328228037,86.2467,86.2467,86.0844,86.0897,11380.5573
2013-04-22 10:45:00,164.49,164.54,164.42,164.42,11593.278025951924,86.1158,86.142,86.0792,86.0792,11593.278
2013-04-22 10:50:00,164.43,164.46,164.27,164.38,12550.521165709422,86.0844,86.1001,86.0007,86.0582,12550.5212
2013-04-22 10:55:00,164.38,164.44,164.26,164.31,10316.953839608592,86.0582,86.0897,85.9954,86.0216,10316.9538
2013-04-22 11:00:00,164.32,164.39,164.31,164.35,3935.332907891937,86.0268,86.0635,86.0216,86.0425,3935.3329
2013-04-22 11:05:00,164.34,164.36,164.26,164.31,3722.612210168049,86.0373,86.0478,85.9954,86.0216,3722.6122
2013-04-22 11:10:00,164.31,164.34,164.18,164.25,4998.93639651138,86.0216,86.0373,85.9535,85.9902,4998.9364
2013-04-22 11:15:00,164.2,164.3,164.06,164.27,7870.665815783875,85.964,86.0164,85.8907,86.0007,7870.6658
2013-04-22 11:20:00,164.25,164.26,164.06,164.09,3935.332907891937,85.9902,85.9954,85.8907,85.9064,3935.3329
2013-04-22 11:25:00,164.13,164.28,164.11,164.2,7232.503722612209,85.9274,86.0059,85.9169,85.964,7232.5037
2013-04-22 11:30:00,164.23,164.27,164.18,164.22,9891.512444160817,85.9797,86.0007,85.9535,85.9745,9891.5124
2013-04-22 11:35:00,164.24,164.37,164.24,164.34,3722.612210168049,85.985,86.053,85.985,86.0373,3722.6122
2013-04-22 11:40:00,164.38,164.69,164.38,164.57,17230.37651563497,86.0582,86.2205,86.0582,86.1577,17230.3765
2013-04-22 11:45:00,164.57,164.57,164.49,164.53,4573.495001063603,86.1577,86.1577,86.1158,86.1368,4573.495
2013-04-22 11:50:00,164.53,164.62,164.49,164.54,5637.098489683045,86.1368,86.1839,86.1158,86.142,5637.0985
2013-04-22 11:55:00,164.54,164.72,164.54,164.68,9466.071048713038,86.142,86.2362,86.142,86.2153,9466.071
2013-04-22 12:00:00,164.69,164.92,164.68,164.88,7232.503722612209,86.2205,86.341,86.2153,86.32,7232.5037
2013-04-22 12:05:00,164.85,164.94,164.71,164.85,6700.701978302488,86.3043,86.3514,86.231,86.3043,6700.702
2013-04-22 12:10:00,164.88,164.94,164.85,164.89,3828.972559029993,86.32,86.3514,86.3043,86.3252,3828.9726
2013-04-22 12:15:00,164.87,164.91,164.85,164.89,2765.36907041055,86.3148,86.3357,86.3043,86.3252,2765.3691
2013-04-22 12:20:00,164.91,164.91,164.67,164.67,8827.908955541372,86.3357,86.3357,86.2101,86.2101,8827.909
2013-04-22 12:25:00,164.67,164.69,164.52,164.61,4892.576047649435,86.2101,86.2205,86.1315,86.1787,4892.576
2013-04-22 12:30:00,164.58,164.79,164.57,164.72,14784.088491810253,86.163,86.2729,86.1577,86.2362,14784.0885
2013-04-22 12:35:00,164.74,164.76,164.6,164.7,20846.62837694108,86.2467,86.2572,86.1734,86.2258,20846.6284
2013-04-22 12:40:00,164.69,164.86,164.62,164.7,11486.91767708998,86.2205,86.3095,86.1839,86.2258,11486.9177
2013-04-22 12:45:00,164.72,164.9,164.72,164.89,41693.25675388215,86.2362,86.3305,86.2362,86.3252,41693.2568
2013-04-22 12:50:00,164.85,164.87,164.79,164.87,4998.93639651138,86.3043,86.3148,86.2729,86.3148,4998.9364
2013-04-22 12:55:00,164.86,164.9,164.76,164.85,8827.908955541372,86.3095,86.3305,86.2572,86.3043,8827.909
2013-04-22 13:00:00,164.85,164.94,164.79,164.9,12656.881514571363,86.3043,86.3514,86.2729,86.3305,12656.8815
2013-04-22 13:05:00,164.92,164.95,164.85,164.91,11593.278025951924,86.341,86.3567,86.3043,86.3357,11593.278
2013-04-22 13:10:00,164.84,164.92,164.83,164.89,7126.143373750265,86.2991,86.341,86.2938,86.3252,7126.1434
2013-04-22 13:15:00,164.91,165.01,164.83,164.98,6487.9812805786,86.3357,86.3881,86.2938,86.3724,6487.9813
2013-04-22 13:20:00,165.01,165.09,165.01,165.04,3935.332907891937,86.3881,86.43,86.3881,86.4038,3935.3329
2013-04-22 13:25:00,165.05,165.08,164.99,165.02,4467.134652201658,86.409,86.4247,86.3776,86.3933,4467.1347
2013-04-22 13:30:00,165.02,165.04,164.87,165.04,6062.539885130822,86.3933,86.4038,86.3148,86.4038,6062.5399
2013-04-22 13:35:00,165.04,165.09,164.95,165.01,29780.89768134439,86.4038,86.43,86.3567,86.3881,29780.8977
2013-04-22 13:40:00,164.98,165.17,164.93,165.17,12125.079770261644,86.3724,86.4718,86.3462,86.4718,12125.0798
2013-04-22 13:45:00,165.16,165.17,164.93,165.0,6275.260582854711,86.4666,86.4718,86.3462,86.3828,6275.2606
2013-04-22 13:50:00,164.97,165.0,164.91,164.96,4254.41395447777,86.3671,86.3828,86.3357,86.3619,4254.414
2013-04-22 13:55:00,164.99,165.02,164.66,164.73,17230.37651563497,86.3776,86.3933,86.2048,86.2415,17230.3765
2013-04-22 14:00:00,164.7,164.98,164.7,164.91,7338.864071474153,86.2258,86.3724,86.2258,86.3357,7338.8641
2013-04-22 14:05:00,164.9,164.94,164.84,164.88,5424.377791959157,86.3305,86.3514,86.2991,86.32,5424.3778
2013-04-22 14:10:00,164.85,164.97,164.85,164.96,3722.612210168049,86.3043,86.3671,86.3043,86.3619,3722.6122
2013-04-22 14:15:00,165.0,165.19,165.0,165.0,6062.539885130822,86.3828,86.4823,86.3828,86.3828,6062.5399
2013-04-22 14:20:00,164.98,165.19,164.98,165.11,7232.503722612209,86.3724,86.4823,86.3724,86.4404,7232.5037
2013-04-22 14:25:00,165.15,165.24,165.09,165.12,6381.620931716655,86.4614,86.5085,86.43,86.4457,6381.6209
2013-04-22 14:30:00,165.1,165.18,165.05,165.18,5956.179536268878,86.4352,86.4771,86.409,86.4771,5956.1795
2013-04-22 14:35:00,165.18,165.39,165.18,165.35,5849.819187406933,86.4771,86.587,86.4771,86.5661,5849.8192
2013-04-22 14:40:00,165.4,165.46,165.33,165.36,4041.6932567538815,86.5922,86.6237,86.5556,86.5713,4041.6933
2013-04-22 14:45:00,165.37,165.45,165.23,165.25,18400.34035311636,86.5765,86.6184,86.5032,86.5137,18400.3404
2013-04-22 14:50:00,165.26,165.28,165.13,165.16,10848.755583918311,86.519,86.5294,86.4509,86.4666,10848.7556
2013-04-22 14:55:00,165.15,165.17,165.02,165.05,11912.359072537756,86.4614,86.4718,86.3933,86.409,11912.3591
2013-04-22 15:00:00,165.06,165.12,164.97,165.11,10104.233141884704,86.4142,86.4457,86.3671,86.4404,10104.2331
2013-04-22 15:05:00,165.11,165.15,164.96,164.96,8934.269304403317,86.4404,86.4614,86.3619,86.3619,8934.2693
2013-04-22 15:10:00,164.94,165.05,164.86,164.91,13401.403956604976,86.3514,86.409,86.3095,86.3357,13401.404
2013-04-22 15:15:00,164.94,165.02,164.9,164.95,6381.620931716655,86.3514,86.3933,86.3305,86.3567,6381.6209
2013-04-22 15:20:00,164.94,165.09,164.94,164.99,8934.269304403317,86.3514,86.43,86.3514,86.3776,8934.2693
2013-04-22 15:25:00,165.01,165.09,164.98,164.98,7232.503722612209,86.3881,86.43,86.3724,86.3724,7232.5037
2013-04-22 15:30:00,164.95,165.06,164.92,165.04,11486.91767708998,86.3567,86.4142,86.341,86.4038,11486.9177
2013-04-22 15:35:00,165.01,165.05,164.87,165.05,17549.4575622208,86.3881,86.409,86.3148,86.409,17549.4576
2013-04-22 15:40:00,165.02,165.02,164.93,164.95,10529.67453733248,86.3933,86.3933,86.3462,86.3567,10529.6745
2013-04-22 15:45:00,165.01,165.05,164.93,165.01,26271.00616890023,86.3881,86.409,86.3462,86.3881,26271.0062
2013-04-22 15:50:00,164.98,165.02,164.94,164.98,25845.564773452454,86.3724,86.3933,86.3514,86.3724,25845.5648
2013-04-22 15:55:00,164.99,165.03,164.85,164.97,49989.3639651138,86.3776,86.3985,86.3043,86.3671,49989.364
2013-04-23 09:30:00,165.74,165.79,165.14,165.4,17230.37651563497,86.7703,86.7964,86.4561,86.5922,17230.3765
2013-04-23 09:35:00,165.35,165.73,165.16,165.65,9466.071048713038,86.5661,86.765,86.4666,86.7231,9466.071
2013-04-23 09:40:00,165.68,165.76,165.37,165.52,11593.278025951924,86.7388,86.7807,86.5765,86.6551,11593.278
2013-04-23 09:45:00,165.51,165.62,165.15,165.34,25739.20442459051,86.6498,86.7074,86.4614,86.5608,25739.2044
2013-04-23 09:50:00,165.33,165.47,165.2,165.22,4786.215698787491,86.5556,86.6289,86.4875,86.498,4786.2157
2013-04-23 09:55:00,165.32,165.39,165.01,165.06,11061.476281642204,86.5504,86.587,86.3881,86.4142,11061.4763
2013-04-23 10:00:00,165.01,165.48,165.01,165.45,9359.710699851094,86.3881,86.6341,86.3881,86.6184,9359.7107
2013-04-23 10:05:00,165.41,165.57,165.12,165.19,19251.22314401191,86.5975,86.6812,86.4457,86.4823,19251.2231
2013-04-23 10:10:00,165.17,165.26,165.09,165.11,8615.188257817485,86.4718,86.519,86.43,86.4404,8615.1883
2013-04-23 10:15:00,165.2,165.41,165.16,165.41,4786.215698787491,86.4875,86.5975,86.4666,86.5975,4786.2157
2013-04-23 10:20:00,165.44,165.66,165.41,165.43,5956.179536268878,86.6132,86.7284,86.5975,86.608,5956.1795
2013-04-23 10:25:00,165.43,165.57,165.27,165.41,13401.403956604976,86.608,86.6812,86.5242,86.5975,13401.404
2013-04-23 10:30:00,165.43,165.45,165.28,165.41,4998.93639651138,86.608,86.6184,86.5294,86.5975,4998.9364
2013-04-23 10:35:00,165.37,165.38,165.24,165.32,7977.026164645818,86.5765,86.5818,86.5085,86.5504,7977.0262
2013-04-23 10:40:00,165.3,165.72,165.3,165.48,9678.791746436927,86.5399,86.7598,86.5399,86.6341,9678.7917
2013-04-23 10:45:00,165.48,165.64,165.39,165.39,6062.539885130822,86.6341,86.7179,86.587,86.587,6062.5399
2013-04-23 10:50:00,165.34,165.43,165.29,165.3,10210.593490746647,86.5608,86.608,86.5347,86.5399,10210.5935
2013-04-23 10:55:00,165.34,165.34,165.25,165.3,6168.900233992767,86.5608,86.5608,86.5137,86.5399,6168.9002
2013-04-23 11:00:00,165.25,165.38,165.25,165.31,10423.314188470536,86.5137,86.5818,86.5137,86.5451,10423.3142
2013-04-23 11:05:00,165.31,165.38,165.22,165.26,11486.91767708998,86.5451,86.5818,86.498,86.519,11486.9177
2013-04-23 11:10:00,165.26,165.31,165.16,165.2,8083.386513507763,86.519,86.5451,86.4666,86.4875,8083.3865
2013-04-23 11:15:00,165.19,165.26,165.12,165.12,8615.188257817485,86.4823,86.519,86.4457,86.4457,8615.1883
2013-04-23 11:20:00,165.09,165.14,164.98,165.03,4148.053605615826,86.43,86.4561,86.3724,86.3985,4148.0536
2013-04-23 11:25:00,165.02,165.12,164.98,165.12,5849.819187406933,86.3933,86.4457,86.3724,86.4457,5849.8192
2013-04-23 11:30:00,165.13,165.38,165.08,165.3,16804.93512018719,86.4509,86.5818,86.4247,86.5399,16804.9351
2013-04-23 11:35:00,165.32,165.35,165.19,165.19,8721.54860667943,86.5504,86.5661,86.4823,86.4823,8721.5486
2013-04-23 11:40:00,165.2,165.23,165.17,165.17,531.8017443097212,86.4875,86.5032,86.4718,86.4718,531.8017
2013-04-23 11:45:00,165.16,165.23,165.07,165.1,8083.386513507763,86.4666,86.5032,86.4195,86.4352,8083.3865
2013-04-23 11:50:00,165.08,165.19,165.04,165.17,7977.026164645818,86.4247,86.4823,86.4038,86.4718,7977.0262
2013-04-23 11:55:00,165.11,165.22,165.05,165.13,22335.67326100829,86.4404,86.498,86.409,86.4509,22335.6733
2013-04-23 12:00:00,165.15,165.32,165.14,165.3,32546.26675175494,86.4614,86.5504,86.4561,86.5399,32546.2668
2013-04-23 12:05:00,165.26,165.29,165.18,165.29,1595.4052329291635,86.519,86.5347,86.4771,86.5347,1595.4052
2013-04-23 12:10:00,165.29,165.5,165.29,165.5,4467.134652201658,86.5347,86.6446,86.5347,86.6446,4467.1347
2013-04-23 12:15:00,165.51,165.52,165.39,165.47,2978.089768134439,86.6498,86.6551,86.587,86.6289,2978.0898
2013-04-23 12:20:00,165.46,165.52,165.43,165.51,3190.8104658583275,86.6237,86.6551,86.608,86.6498,3190.8105
2013-04-23 12:25:00,165.55,165.63,165.51,165.6,3616.251861306104,86.6708,86.7127,86.6498,86.697,3616.2519
2013-04-23 12:30:00,165.65,165.87,165.56,165.75,30525.420123378,86.7231,86.8383,86.676,86.7755,30525.4201
2013-04-23 12:35:00,165.74,165.85,165.73,165.79,11805.998723675812,86.7703,86.8278,86.765,86.7964,11805.9987
2013-04-23 12:40:00,165.82,165.84,165.74,165.78,5105.296745373324,86.8121,86.8226,86.7703,86.7912,5105.2967
2013-04-23 12:45:00,165.77,165.84,165.7,165.71,3935.332907891937,86.786,86.8226,86.7493,86.7545,3935.3329
2013-04-23 12:50:00,165.66,165.78,165.62,165.74,1063.6034886194425,86.7284,86.7912,86.7074,86.7703,1063.6035
2013-04-23 12:55:00,165.75,165.77,165.71,165.74,2552.648372686662,86.7755,86.786,86.7545,86.7703,2552.6484
2013-04-23 13:00:00,165.72,165.81,165.67,165.79,3297.170814720272,86.7598,86.8069,86.7336,86.7964,3297.1708
2013-04-23 13:05:00,165.76,165.81,164.61,164.61,32333.54605403105,86.7807,86.8069,86.1787,86.1787,32333.5461
2013-04-23 13:10:00,164.56,166.11,164.49,165.95,17230.37651563497,86.1525,86.964,86.1158,86.8802,17230.3765
2013-04-23 13:15:00,165.92,166.04,165.77,165.86,7870.665815783875,86.8645,86.9273,86.786,86.8331,7870.6658
2013-04-23 13:20:00,165.77,165.8,165.6,165.62,5105.296745373324,86.786,86.8017,86.697,86.7074,5105.2967
2013-04-23 13:25:00,165.66,165.66,165.45,165.51,5424.377791959157,86.7284,86.7284,86.6184,86.6498,5424.3778
2013-04-23 13:30:00,165.52,165.71,165.5,165.56,8189.746862369707,86.6551,86.7545,86.6446,86.676,8189.7469
2013-04-23 13:35:00,165.53,165.63,165.43,165.54,9785.15209529887,86.6603,86.7127,86.608,86.6655,9785.1521
2013-04-23 13:40:00,165.6,165.62,165.5,165.59,21910.23186556052,86.697,86.7074,86.6446,86.6917,21910.2319
2013-04-23 13:45:00,165.59,165.73,165.5,165.73,4679.855349925547,86.6917,86.765,86.6446,86.765,4679.8553
2013-04-23 13:50:00,165.67,165.67,165.48,165.64,4360.774303339715,86.7336,86.7336,86.6341,86.7179,4360.7743
2013-04-23 13:55:00,165.66,165.79,165.6,165.72,3084.450116996384,86.7284,86.7964,86.697,86.7598,3084.4501
2013-04-23 14:00:00,165.74,165.84,165.66,165.84,2446.2880238247176,86.7703,86.8226,86.7284,86.8226,2446.288
2013-04-23 14:05:00,165.77,165.88,165.75,165.81,13507.76430546692,86.786,86.8435,86.7755,86.8069,13507.7643
2013-04-23 14:10:00,165.79,165.79,165.7,165.73,3190.8104658583275,86.7964,86.7964,86.7493,86.765,3190.8105
2013-04-23 14:15:00,165.72,165.74,165.58,165.59,3084.450116996384,86.7598,86.7703,86.6865,86.6917,3084.4501
2013-04-23 14:20:00,165.64,165.64,165.51,165.53,3190.8104658583275,86.7179,86.7179,86.6498,86.6603,3190.8105
2013-04-23 14:25:00,165.59,165.68,165.48,165.48,4679.855349925547,86.6917,86.7388,86.6341,86.6341,4679.8553
2013-04-23 14:30:00,165.4,165.61,165.31,165.53,6275.260582854711,86.5922,86.7022,86.5451,86.6603,6275.2606
2013-04-23 14:35:00,165.52,165.6,165.47,165.57,4679.855349925547,86.6551,86.697,86.6289,86.6812,4679.8553
2013-04-23 14:40:00,165.49,165.52,165.43,165.43,3403.531163582216,86.6394,86.6551,86.608,86.608,3403.5312
2013-04-23 14:45:00,165.43,165.63,165.43,165.61,3935.332907891937,86.608,86.7127,86.608,86.7022,3935.3329
2013-04-23 14:50:00,165.64,165.66,165.56,165.61,4148.053605615826,86.7179,86.7284,86.676,86.7022,4148.0536
2013-04-23 14:55:00,165.59,165.73,165.58,165.73,4467.134652201658,86.6917,86.765,86.6865,86.765,4467.1347
2013-04-23 15:00:00,165.73,165.86,165.69,165.78,3828.972559029993,86.765,86.8331,86.7441,86.7912,3828.9726
2013-04-23 15:05:00,165.78,165.9,165.72,165.89,8934.269304403317,86.7912,86.854,86.7598,86.8488,8934.2693
2013-04-23 15:10:00,165.89,165.93,165.64,165.64,7126.143373750265,86.8488,86.8697,86.7179,86.7179,7126.1434
2013-04-23 15:15:00,165.62,165.72,165.56,165.61,15741.33163156775,86.7074,86.7598,86.676,86.7022,15741.3316
2013-04-23 15:20:00,165.61,165.77,165.58,165.71,8615.188257817485,86.7022,86.786,86.6865,86.7545,8615.1883
2013-04-23 15:25:00,165.66,165.88,165.64,165.82,7551.584769198042,86.7284,86.8435,86.7179,86.8121,7551.5848
2013-04-23 15:30:00,165.81,165.85,165.7,165.72,8296.107211231652,86.8069,86.8278,86.7493,86.7598,8296.1072
2013-04-23 15:35:00,165.71,165.82,165.65,165.74,11486.91767708998,86.7545,86.8121,86.7231,86.7703,11486.9177
2013-04-23 15:40:00,165.72,165.74,165.34,165.39,18719.421399702187,86.7598,86.7703,86.5608,86.587,18719.4214
2013-04-23 15:45:00,165.4,165.71,165.36,165.71,27760.05105296745,86.5922,86.7545,86.5713,86.7545,27760.0511
2013-04-23 15:50:00,165.67,165.77,165.6,165.64,43075.94128908742,86.7336,86.786,86.697,86.7179,43075.9413
2013-04-23 15:55:00,165.65,165.68,165.44,165.62,100510.52967453732,86.7231,86.7388,86.6132,86.7074,100510.5297
2013-04-24 09:30:00,165.71,165.95,165.39,165.73,41267.81535843437,86.7545,86.8802,86.587,86.765,41267.8154
2013-04-24 09:35:00,165.71,165.87,165.4,165.53,11486.91767708998,86.7545,86.8383,86.5922,86.6603,11486.9177
2013-04-24 09:40:00,165.61,165.64,165.36,165.51,8402.467560093595,86.7022,86.7179,86.5713,86.6498,8402.4676
2013-04-24 09:45:00,165.63,165.75,165.43,165.66,7764.30546692193,86.7127,86.7755,86.608,86.7284,7764.3055
2013-04-24 09:50:00,165.56,165.82,165.48,165.6,8402.467560093595,86.676,86.8121,86.6341,86.697,8402.4676
2013-04-24 09:55:00,165.62,165.64,165.37,165.38,18187.619655392467,86.7074,86.7179,86.5765,86.5818,18187.6197
2013-04-24 10:00:00,165.48,165.64,165.36,165.48,5956.179536268878,86.6341,86.7179,86.5713,86.6341,5956.1795
2013-04-24 10:05:00,165.47,165.63,165.35,165.39,12125.079770261644,86.6289,86.7127,86.5661,86.587,12125.0798
2013-04-24 10:10:00,165.34,165.48,165.24,165.38,11167.836630504144,86.5608,86.6341,86.5085,86.5818,11167.8366
2013-04-24 10:15:00,165.38,165.39,165.16,165.2,10104.233141884704,86.5818,86.587,86.4666,86.4875,10104.2331
2013-04-24 10:20:00,165.17,165.23,165.02,165.15,8508.82790895554,86.4718,86.5032,86.3933,86.4614,8508.8279
2013-04-24 10:25:00,165.11,165.34,165.05,165.31,32120.825356307163,86.4404,86.5608,86.409,86.5451,32120.8254
2013-04-24 10:30:00,165.32,165.44,165.16,165.21,9891.512444160817,86.5504,86.6132,86.4666,86.4928,9891.5124
2013-04-24 10:35:00,165.25,165.43,165.22,165.32,13082.322910019142,86.5137,86.608,86.498,86.5504,13082.3229
2013-04-24 10:40:00,165.38,165.57,165.38,165.52,6275.260582854711,86.5818,86.6812,86.5818,86.6551,6275.2606
2013-04-24 10:45:00,165.6,165.77,165.6,165.69,6275.260582854711,86.697,86.786,86.697,86.7441,6275.2606
2013-04-24 10:50:00,165.63,165.71,165.49,165.55,2552.648372686662,86.7127,86.7545,86.6394,86.6708,2552.6484
2013-04-24 10:55:00,165.58,165.64,165.52,165.63,4148.053605615826,86.6865,86.7179,86.6551,86.7127,4148.0536
2013-04-24 11:00:00,165.65,165.76,165.65,165.71,3403.531163582216,86.7231,86.7807,86.7231,86.7545,3403.5312
2013-04-24 11:05:00,165.74,165.94,165.73,165.82,6381.620931716655,86.7703,86.875,86.765,86.8121,6381.6209
2013-04-24 11:10:00,165.69,165.86,165.55,165.81,6807.062327164432,86.7441,86.8331,86.6708,86.8069,6807.0623
2013-04-24 11:15:00,165.79,165.9,165.69,165.78,5424.377791959157,86.7964,86.854,86.7441,86.7912,5424.3778
2013-04-24 11:20:00,165.81,165.95,165.73,165.88,7445.224420336098,86.8069,86.8802,86.765,86.8435,7445.2244
2013-04-24 11:25:00,165.87,166.05,165.8,165.99,7232.503722612209,86.8383,86.9325,86.8017,86.9011,7232.5037
2013-04-24 11:30:00,166.01,166.12,165.9,166.12,7445.224420336098,86.9116,86.9692,86.854,86.9692,7445.2244
2013-04-24 11:35:00,166.13,166.26,166.1,166.18,12337.800467985531,86.9744,87.0425,86.9587,87.0006,12337.8005
2013-04-24 11:40:00,166.16,166.36,166.16,166.36,4679.855349925547,86.9901,87.0948,86.9901,87.0948,4679.8553
2013-04-24 11:45:00,166.35,166.36,166.21,166.24,4041.6932567538815,87.0896,87.0948,87.0163,87.032,4041.6933
2013-04-24 11:50:00,166.24,166.3,166.18,166.24,2765.36907041055,87.032,87.0634,87.0006,87.032,2765.3691
2013-04-24 11:55:00,166.24,166.25,166.12,166.14,2659.0087215486064,87.032,87.0373,86.9692,86.9797,2659.0087
2013-04-24 12:00:00,166.14,166.16,166.07,166.15,5743.45883854499,86.9797,86.9901,86.943,86.9849,5743.4588
2013-04-24 12:05:00,166.15,166.18,166.06,166.15,4041.6932567538815,86.9849,87.0006,86.9378,86.9849,4041.6933
2013-04-24 12:10:00,166.14,166.14,165.9,165.93,4573.495001063603,86.9797,86.9797,86.854,86.8697,4573.495
2013-04-24 12:15:00,165.83,165.95,165.78,165.95,3935.332907891937,86.8174,86.8802,86.7912,86.8802,3935.3329
2013-04-24 12:20:00,165.92,165.98,165.8,165.88,4998.93639651138,86.8645,86.8959,86.8017,86.8435,4998.9364
2013-04-24 12:25:00,165.9,165.99,165.88,165.94,5530.738140821101,86.854,86.9011,86.8435,86.875,5530.7381
2013-04-24 12:30:00,165.95,165.95,165.87,165.9,3190.8104658583275,86.8802,86.8802,86.8383,86.854,3190.8105
2013-04-24 12:35:00,165.89,165.92,165.79,165.79,3828.972559029993,86.8488,86.8645,86.7964,86.7964,3828.9726
2013-04-24 12:40:00,165.8,165.84,165.73,165.75,3403.531163582216,86.8017,86.8226,86.765,86.7755,3403.5312
2013-04-24 12:45:00,165.76,165.88,165.69,165.76,5530.738140821101,86.7807,86.8435,86.7441,86.7807,5530.7381
2013-04-24 12:50:00,165.79,165.83,165.74,165.74,2552.648372686662,86.7964,86.8174,86.7703,86.7703,2552.6484
2013-04-24 12:55:00,165.75,165.91,165.74,165.82,4254.41395447777,86.7755,86.8593,86.7703,86.8121,4254.414
2013-04-24 13:00:00,165.82,165.83,165.79,165.83,3828.972559029993,86.8121,86.8174,86.7964,86.8174,3828.9726
2013-04-24 13:05:00,165.82,165.94,165.77,165.86,6168.900233992767,86.8121,86.875,86.786,86.8331,6168.9002
2013-04-24 13:10:00,165.8,165.84,165.79,165.82,1276.324186343331,86.8017,86.8226,86.7964,86.8121,1276.3242
2013-04-24 13:15:00,165.88,165.9,165.8,165.85,4360.774303339715,86.8435,86.854,86.8017,86.8278,4360.7743
2013-04-24 13:20:00,165.85,165.94,165.85,165.9,1701.765581791108,86.8278,86.875,86.8278,86.854,1701.7656
2013-04-24 13:25:00,165.9,165.94,165.87,165.89,10316.953839608592,86.854,86.875,86.8383,86.8488,10316.9538
2013-04-24 13:30:00,165.89,166.11,165.88,166.08,30950.86151882577,86.8488,86.964,86.8435,86.9483,30950.8615
2013-04-24 13:35:00,166.09,166.11,166.07,166.11,2127.206977238885,86.9535,86.964,86.943,86.964,2127.207
2013-04-24 13:40:00,166.11,166.11,165.97,166.0,2339.9276749627734,86.964,86.964,86.8907,86.9064,2339.9277
2013-04-24 13:45:00,166.04,166.04,165.94,165.94,1063.6034886194425,86.9273,86.9273,86.875,86.875,1063.6035
2013-04-24 13:50:00,165.95,166.04,165.89,166.01,10529.67453733248,86.8802,86.9273,86.8488,86.9116,10529.6745
2013-04-24 13:55:00,166.04,166.04,165.99,166.01,4679.855349925547,86.9273,86.9273,86.9011,86.9116,4679.8553
2013-04-24 14:00:00,165.96,165.99,165.95,165.96,2552.648372686662,86.8854,86.9011,86.8802,86.8854,2552.6484
2013-04-24 14:05:00,166.04,166.13,166.04,166.05,8721.54860667943,86.9273,86.9744,86.9273,86.9325,8721.5486
2013-04-24 14:10:00,166.03,166.03,165.87,165.92,850.882790895554,86.9221,86.9221,86.8383,86.8645,850.8828
2013-04-24 14:15:00,165.91,165.91,165.79,165.87,3190.8104658583275,86.8593,86.8593,86.7964,86.8383,3190.8105
2013-04-24 14:20:00,165.91,166.06,165.91,166.02,4148.053605615826,86.8593,86.9378,86.8593,86.9168,4148.0536
2013-04-24 14:25:00,166.1,166.14,166.08,166.11,3722.612210168049,86.9587,86.9797,86.9483,86.964,3722.6122
2013-04-24 14:30:00,166.07,166.07,166.01,166.03,3828.972559029993,86.943,86.943,86.9116,86.9221,3828.9726
2013-04-24 14:35:00,166.02,166.03,165.94,165.96,7445.224420336098,86.9168,86.9221,86.875,86.8854,7445.2244
2013-04-24 14:40:00,165.95,165.98,165.89,165.98,6700.701978302488,86.8802,86.8959,86.8488,86.8959,6700.702
2013-04-24 14:45:00,166.01,166.08,165.94,166.0,7338.864071474153,86.9116,86.9483,86.875,86.9064,7338.8641
2013-04-24 14:50:00,166.0,166.1,166.0,166.06,2871.729419272495,86.9064,86.9587,86.9064,86.9378,2871.7294
2013-04-24 14:55:00,166.06,166.25,166.06,166.22,8508.82790895554,86.9378,87.0373,86.9378,87.0215,8508.8279
2013-04-24 15:00:00,166.2,166.2,166.1,166.15,7338.864071474153,87.0111,87.0111,86.9587,86.9849,7338.8641
2013-04-24 15:05:00,166.11,166.17,166.08,166.11,8189.746862369707,86.964,86.9954,86.9483,86.964,8189.7469
2013-04-24 15:10:00,166.11,166.11,165.93,165.96,10316.953839608592,86.964,86.964,86.8697,86.8854,10316.9538
2013-04-24 15:15:00,165.97,166.02,165.87,165.94,12018.7194213997,86.8907,86.9168,86.8383,86.875,12018.7194
2013-04-24 15:20:00,165.93,165.93,165.83,165.87,11380.557328228037,86.8697,86.8697,86.8174,86.8383,11380.5573
2013-04-24 15:25:00,165.85,165.89,165.64,165.67,12869.602212295256,86.8278,86.8488,86.7179,86.7336,12869.6022
2013-04-24 15:30:00,165.65,165.81,165.65,165.71,14039.56604977664,86.7231,86.8069,86.7231,86.7545,14039.566
2013-04-24 15:35:00,165.7,165.72,165.54,165.67,9572.431397574985,86.7493,86.7598,86.6655,86.7336,9572.4314
2013-04-24 15:40:00,165.71,165.73,165.6,165.63,13933.205700914696,86.7545,86.765,86.697,86.7127,13933.2057
2013-04-24 15:45:00,165.63,165.91,165.61,165.91,19783.02488832163,86.7127,86.8593,86.7022,86.8593,19783.0249
2013-04-24 15:50:00,165.91,165.97,165.8,165.95,25845.564773452454,86.8593,86.8907,86.8017,86.8802,25845.5648
2013-04-24 15:55:00,165.95,166.24,165.8,166.23,134014.03956604976,86.8802,87.032,86.8017,87.0268,134014.0396
2013-04-25 09:30:00,166.13,166.31,165.96,166.13,35205.27547330355,86.9744,87.0687,86.8854,86.9744,35205.2755
2013-04-25 09:35:00,166.13,166.29,165.84,165.84,25632.844075728564,86.9744,87.0582,86.8226,86.8226,25632.8441
2013-04-25 09:40:00,165.96,165.97,165.09,165.43,12125.079770261644,86.8854,86.8907,86.43,86.608,12125.0798
2013-04-25 09:45:00,165.4,165.4,165.09,165.11,8934.269304403317,86.5922,86.5922,86.43,86.4404,8934.2693
2013-04-25 09:50:00,165.16,165.48,165.0,165.43,13614.124654328863,86.4666,86.6341,86.3828,86.608,13614.1247
2013-04-25 09:55:00,165.35,165.41,165.09,165.09,15103.169538396083,86.5661,86.5975,86.43,86.43,15103.1695
2013-04-25 10:00:00,165.16,165.42,164.96,165.31,16485.85407360136,86.4666,86.6027,86.3619,86.5451,16485.8541
2013-04-25 10:05:00,165.3,165.46,165.16,165.33,14571.367794086362,86.5399,86.6237,86.4666,86.5556,14571.3678
2013-04-25 10:10:00,165.34,165.34,164.96,165.01,9572.431397574985,86.5608,86.5608,86.3619,86.3881,9572.4314
2013-04-25 10:15:00,165.05,165.32,165.05,165.29,5105.296745373324,86.409,86.5504,86.409,86.5347,5105.2967
2013-04-25 10:20:00,165.34,165.45,165.04,165.35,9040.62965326526,86.5608,86.6184,86.4038,86.5661,9040.6297
2013-04-25 10:25:00,165.31,165.48,165.21,165.35,7232.503722612209,86.5451,86.6341,86.4928,86.5661,7232.5037
2013-04-25 10:30:00,165.33,165.48,165.3,165.3,9891.512444160817,86.5556,86.6341,86.5399,86.5399,9891.5124
2013-04-25 10:35:00,165.3,165.34,165.16,165.28,10210.593490746647,86.5399,86.5608,86.4666,86.5294,10210.5935
2013-04-25 10:40:00,165.28,165.43,165.24,165.33,7870.665815783875,86.5294,86.608,86.5085,86.5556,7870.6658
2013-04-25 10:45:00,165.34,165.36,165.14,165.14,6381.620931716655,86.5608,86.5713,86.4561,86.4561,6381.6209
2013-04-25 10:50:00,165.18,165.52,165.04,165.48,20102.105934907464,86.4771,86.6551,86.4038,86.6341,20102.1059
2013-04-25 10:55:00,165.46,165.68,165.46,165.54,5743.45883854499,86.6237,86.7388,86.6237,86.6655,5743.4588
2013-04-25 11:00:00,165.53,165.7,165.53,165.69,5956.179536268878,86.6603,86.7493,86.6603,86.7441,5956.1795
2013-04-25 11:05:00,165.74,165.83,165.66,165.71,4360.774303339715,86.7703,86.8174,86.7284,86.7545,4360.7743
2013-04-25 11:10:00,165.71,165.71,165.63,165.69,6594.341629440543,86.7545,86.7545,86.7127,86.7441,6594.3416
2013-04-25 11:15:00,165.72,165.75,165.58,165.58,16273.13337587747,86.7598,86.7755,86.6865,86.6865,16273.1334
2013-04-25 11:20:00,165.56,165.8,165.54,165.54,11380.557328228037,86.676,86.8017,86.6655,86.6655,11380.5573
2013-04-25 11:25:00,165.57,165.62,165.56,165.57,2871.729419272495,86.6812,86.7074,86.676,86.6812,2871.7294
2013-04-25 11:30:00,165.6,165.83,165.56,165.81,7551.584769198042,86.697,86.8174,86.676,86.8069,7551.5848
2013-04-25 11:35:00,165.82,165.94,165.67,165.75,8402.467560093595,86.8121,86.875,86.7336,86.7755,8402.4676
2013-04-25 11:40:00,165.75,165.75,165.38,165.39,17549.4575622208,86.7755,86.7755,86.5818,86.587,17549.4576
2013-04-25 11:45:00,165.42,165.7,165.42,165.68,6062.539885130822,86.6027,86.7493,86.6027,86.7388,6062.5399
2013-04-25 11:50:00,165.71,165.81,165.7,165.79,4148.053605615826,86.7545,86.8069,86.7493,86.7964,4148.0536
2013-04-25 11:55:00,165.79,165.93,165.79,165.93,5424.377791959157,86.7964,86.8697,86.7964,86.8697,5424.3778
2013-04-25 12:00:00,165.89,165.95,165.85,165.95,4573.495001063603,86.8488,86.8802,86.8278,86.8802,4573.495
2013-04-25 12:05:00,165.96,166.03,165.95,166.03,2871.729419272495,86.8854,86.9221,86.8802,86.9221,2871.7294
2013-04-25 12:10:00,165.99,166.14,165.99,166.11,6700.701978302488,86.9011,86.9797,86.9011,86.964,6700.702
2013-04-25 12:15:00,166.08,166.16,166.03,166.04,9997.87279302276,86.9483,86.9901,86.9221,86.9273,9997.8728
2013-04-25 12:20:00,165.99,165.99,165.84,165.87,5849.819187406933,86.9011,86.9011,86.8226,86.8383,5849.8192
2013-04-25 12:25:00,165.88,165.89,165.59,165.74,7019.78302488832,86.8435,86.8488,86.6917,86.7703,7019.783
2013-04-25 12:30:00,165.69,165.87,165.69,165.77,3190.8104658583275,86.7441,86.8383,86.7441,86.786,3190.8105
2013-04-25 12:35:00,165.78,165.85,165.66,165.85,4786.215698787491,86.7912,86.8278,86.7284,86.8278,4786.2157
2013-04-25 12:40:00,165.8,165.85,165.51,165.59,12550.521165709422,86.8017,86.8278,86.6498,86.6917,12550.5212
2013-04-25 12:45:00,165.61,165.65,165.53,165.58,3935.332907891937,86.7022,86.7231,86.6603,86.6865,3935.3329
2013-04-25 12:50:00,165.51,165.58,165.48,165.5,5637.098489683045,86.6498,86.6865,86.6341,86.6446,5637.0985
2013-04-25 12:55:00,165.5,165.67,165.46,165.64,6062.539885130822,86.6446,86.7336,86.6237,86.7179,6062.5399
2013-04-25 13:00:00,165.63,165.63,165.41,165.43,5743.45883854499,86.7127,86.7127,86.5975,86.608,5743.4588
2013-04-25 13:05:00,165.46,165.46,165.35,165.36,2552.648372686662,86.6237,86.6237,86.5661,86.5713,2552.6484
2013-04-25 13:10:00,165.41,165.41,165.32,165.36,6168.900233992767,86.5975,86.5975,86.5504,86.5713,6168.9002
2013-04-25 13:15:00,165.38,165.51,165.32,165.49,6913.422676026376,86.5818,86.6498,86.5504,86.6394,6913.4227
2013-04-25 13:20:00,165.52,165.52,165.37,165.47,6275.260582854711,86.6551,86.6551,86.5765,86.6289,6275.2606
2013-04-25 13:25:00,165.47,165.47,165.27,165.39,9146.990002127206,86.6289,86.6289,86.5242,86.587,9146.99
2013-04-25 13:30:00,165.42,165.42,165.27,165.36,9253.350350989149,86.6027,86.6027,86.5242,86.5713,9253.3504
2013-04-25 13:35:00,165.41,165.46,165.3,165.3,7232.503722612209,86.5975,86.6237,86.5399,86.5399,7232.5037
2013-04-25 13:40:00,165.3,165.45,165.24,165.3,8934.269304403317,86.5399,86.6184,86.5085,86.5399,8934.2693
2013-04-25 13:45:00,165.3,165.45,165.3,165.36,9891.512444160817,86.5399,86.6184,86.5399,86.5713,9891.5124
2013-04-25 13:50:00,165.35,165.42,165.34,165.4,3722.612210168049,86.5661,86.6027,86.5608,86.5922,3722.6122
2013-04-25 13:55:00,165.38,165.47,165.32,165.38,12444.160816847478,86.5818,86.6289,86.5504,86.5818,12444.1608
2013-04-25 14:00:00,165.47,165.67,165.46,165.64,11486.91767708998,86.6289,86.7336,86.6237,86.7179,11486.9177
2013-04-25 14:05:00,165.66,165.78,165.58,165.75,10423.314188470536,86.7284,86.7912,86.6865,86.7755,10423.3142
2013-04-25 14:10:00,165.73,165.84,165.61,165.62,12656.881514571363,86.765,86.8226,86.7022,86.7074,12656.8815
2013-04-25 14:15:00,165.62,165.74,165.59,165.65,9359.710699851094,86.7074,86.7703,86.6917,86.7231,9359.7107
2013-04-25 14:20:00,165.7,165.7,165.55,165.66,3616.251861306104,86.7493,86.7493,86.6708,86.7284,3616.2519
2013-04-25 14:25:00,165.67,165.67,165.56,165.61,5211.657094235268,86.7336,86.7336,86.676,86.7022,5211.6571
2013-04-25 14:30:00,165.6,165.64,165.59,165.64,1169.9638374813867,86.697,86.7179,86.6917,86.7179,1169.9638
2013-04-25 14:35:00,165.64,165.66,165.56,165.66,5211.657094235268,86.7179,86.7284,86.676,86.7284,5211.6571
2013-04-25 14:40:00,165.66,165.76,165.63,165.67,8508.82790895554,86.7284,86.7807,86.7127,86.7336,8508.8279
2013-04-25 14:45:00,165.64,165.65,165.58,165.61,4467.134652201658,86.7179,86.7231,86.6865,86.7022,4467.1347
2013-04-25 14:50:00,165.55,165.58,165.46,165.47,5530.738140821101,86.6708,86.6865,86.6237,86.6289,5530.7381
2013-04-25 14:55:00,165.45,165.48,165.27,165.38,12125.079770261644,86.6184,86.6341,86.5242,86.5818,12125.0798
2013-04-25 15:00:00,165.41,165.46,165.3,165.44,2871.729419272495,86.5975,86.6237,86.5399,86.6132,2871.7294
2013-04-25 15:05:00,165.48,165.48,165.18,165.29,9359.710699851094,86.6341,86.6341,86.4771,86.5347,9359.7107
2013-04-25 15:10:00,165.3,165.49,165.15,165.48,8721.54860667943,86.5399,86.6394,86.4614,86.6341,8721.5486
2013-04-25 15:15:00,165.45,165.46,165.03,165.08,6062.539885130822,86.6184,86.6237,86.3985,86.4247,6062.5399
2013-04-25 15:20:00,165.19,165.4,165.12,165.27,14784.088491810253,86.4823,86.5922,86.4457,86.5242,14784.0885
2013-04-25 15:25:00,165.27,165.48,165.27,165.48,7977.026164645818,86.5242,86.6341,86.5242,86.6341,7977.0262
2013-04-25 15:30:00,165.48,165.54,165.41,165.5,11380.557328228037,86.6341,86.6655,86.5975,86.6446,11380.5573
2013-04-25 15:35:00,165.53,165.64,165.44,165.62,12337.800467985531,86.6603,86.7179,86.6132,86.7074,12337.8005
2013-04-25 15:40:00,165.62,165.74,165.59,165.67,11912.359072537756,86.7074,86.7703,86.6917,86.7336,11912.3591
2013-04-25 15:45:00,165.67,165.73,165.5,165.55,20102.105934907464,86.7336,86.765,86.6446,86.6708,20102.1059
2013-04-25 15:50:00,165.52,165.58,165.37,165.5,24250.159540523287,86.6551,86.6865,86.5765,86.6446,24250.1595
2013-04-25 15:55:00,165.46,165.64,165.13,165.59,89449.05339289512,86.6237,86.7179,86.4509,86.6917,89449.0534
2013-04-26 09:30:00,164.99,166.05,164.66,164.66,29461.81663475856,86.3776,86.9325,86.2048,86.2048,29461.8166
2013-04-26 09:35:00,164.61,165.82,164.06,165.81,10848.755583918311,86.1787,86.8121,85.8907,86.8069,10848.7556
2013-04-26 09:40:00,165.69,165.75,164.69,164.91,18293.98000425441,86.7441,86.7755,86.2205,86.3357,18293.98
2013-04-26 09:45:00,165.01,165.67,164.98,165.45,11061.476281642204,86.3881,86.7336,86.3724,86.6184,11061.4763
2013-04-26 09:50:00,165.63,165.9,165.29,165.83,7338.864071474153,86.7127,86.854,86.5347,86.8174,7338.8641
2013-04-26 09:55:00,166.02,166.57,165.89,166.54,22973.83535417996,86.9168,87.2048,86.8488,87.1891,22973.8354
2013-04-26 10:00:00,166.48,166.64,166.17,166.26,24143.799191661343,87.1577,87.2414,86.9954,87.0425,24143.7992
2013-04-26 10:05:00,166.18,166.24,165.65,165.66,15634.971282705805,87.0006,87.032,86.7231,86.7284,15634.9713
2013-04-26 10:10:00,165.72,166.08,165.37,165.61,10423.314188470536,86.7598,86.9483,86.5765,86.7022,10423.3142
2013-04-26 10:15:00,165.56,165.74,165.3,165.65,6168.900233992767,86.676,86.7703,86.5399,86.7231,6168.9002
2013-04-26 10:20:00,165.68,166.07,165.44,165.93,7338.864071474153,86.7388,86.943,86.6132,86.8697,7338.8641
2013-04-26 10:25:00,165.89,166.11,165.76,166.0,16485.85407360136,86.8488,86.964,86.7807,86.9064,16485.8541
2013-04-26 10:30:00,165.96,166.01,165.64,165.64,12975.9625611572,86.8854,86.9116,86.7179,86.7179,12975.9626
2013-04-26 10:35:00,165.53,165.83,165.49,165.74,5211.657094235268,86.6603,86.8174,86.6394,86.7703,5211.6571
2013-04-26 10:40:00,165.78,165.95,165.7,165.87,23186.556051903848,86.7912,86.8802,86.7493,86.8383,23186.5561
2013-04-26 10:45:00,165.83,165.83,165.48,165.53,6807.062327164432,86.8174,86.8174,86.6341,86.6603,6807.0623
2013-04-26 10:50:00,165.52,165.73,165.46,165.64,5318.017443097213,86.6551,86.765,86.6237,86.7179,5318.0174
2013-04-26 10:55:00,165.57,165.72,165.48,165.67,3509.89151244416,86.6812,86.7598,86.6341,86.7336,3509.8915
2013-04-26 11:00:00,165.71,165.75,165.58,165.58,3935.332907891937,86.7545,86.7755,86.6865,86.6865,3935.3329
2013-04-26 11:05:00,165.52,165.61,165.39,165.4,5424.377791959157,86.6551,86.7022,86.587,86.5922,5424.3778
2013-04-26 11:10:00,165.47,165.52,165.3,165.39,9785.15209529887,86.6289,86.6551,86.5399,86.587,9785.1521
2013-04-26 11:15:00,165.41,165.48,165.29,165.29,28398.213146139115,86.5975,86.6341,86.5347,86.5347,28398.2131
2013-04-26 11:20:00,165.31,165.35,165.16,165.24,5530.738140821101,86.5451,86.5661,86.4666,86.5085,5530.7381
2013-04-26 11:25:00,165.25,165.41,165.24,165.32,7764.30546692193,86.5137,86.5975,86.5085,86.5504,7764.3055
2013-04-26 11:30:00,165.37,165.39,165.19,165.32,5318.017443097213,86.5765,86.587,86.4823,86.5504,5318.0174
2013-04-26 11:35:00,165.35,165.47,165.1,165.44,10529.67453733248,86.5661,86.6289,86.4352,86.6132,10529.6745
2013-04-26 11:40:00,165.44,165.48,165.24,165.27,19995.74558604552,86.6132,86.6341,86.5085,86.5242,19995.7456
2013-04-26 11:45:00,165.27,165.4,165.18,165.4,21059.34907466496,86.5242,86.5922,86.4771,86.5922,21059.3491
2013-04-26 11:50:00,165.37,165.41,165.27,165.38,28930.014890448834,86.5765,86.5975,86.5242,86.5818,28930.0149
2013-04-26 11:55:00,165.36,165.36,165.18,165.31,29355.456285896613,86.5713,86.5713,86.4771,86.5451,29355.4563
2013-04-26 12:00:00,165.27,165.34,165.23,165.3,16911.295469049135,86.5242,86.5608,86.5032,86.5399,16911.2955
2013-04-26 12:05:00,165.35,165.55,165.32,165.54,19995.74558604552,86.5661,86.6708,86.5504,86.6655,19995.7456
2013-04-26 12:10:00,165.51,165.56,165.39,165.54,6168.900233992767,86.6498,86.676,86.587,86.6655,6168.9002
2013-04-26 12:15:00,165.58,165.66,165.53,165.57,5211.657094235268,86.6865,86.7284,86.6603,86.6812,5211.6571
2013-04-26 12:20:00,165.55,165.69,165.51,165.59,12656.881514571363,86.6708,86.7441,86.6498,86.6917,12656.8815
2013-04-26 12:25:00,165.5,165.5,165.41,165.46,3616.251861306104,86.6446,86.6446,86.5975,86.6237,3616.2519
2013-04-26 12:30:00,165.46,165.54,165.43,165.44,5424.377791959157,86.6237,86.6655,86.608,86.6132,5424.3778
2013-04-26 12:35:00,165.45,165.54,165.43,165.54,3190.8104658583275,86.6184,86.6655,86.608,86.6655,3190.8105
2013-04-26 12:40:00,165.54,165.56,165.42,165.52,5105.296745373324,86.6655,86.676,86.6027,86.6551,5105.2967
2013-04-26 12:45:00,165.51,165.67,165.48,165.63,5637.098489683045,86.6498,86.7336,86.6341,86.7127,5637.0985
2013-04-26 12:50:00,165.64,165.79,165.64,165.74,2552.648372686662,86.7179,86.7964,86.7179,86.7703,2552.6484
2013-04-26 12:55:00,165.76,165.91,165.73,165.79,6594.341629440543,86.7807,86.8593,86.765,86.7964,6594.3416
2013-04-26 13:00:00,165.79,165.81,165.66,165.75,5318.017443097213,86.7964,86.8069,86.7284,86.7755,5318.0174
2013-04-26 13:05:00,165.71,165.79,165.66,165.72,4148.053605615826,86.7545,86.7964,86.7284,86.7598,4148.0536
2013-04-26 13:10:00,165.76,165.76,165.66,165.72,2978.089768134439,86.7807,86.7807,86.7284,86.7598,2978.0898
2013-04-26 13:15:00,165.72,165.72,165.5,165.5,4360.774303339715,86.7598,86.7598,86.6446,86.6446,4360.7743
2013-04-26 13:20:00,165.52,165.62,165.52,165.53,2127.206977238885,86.6551,86.7074,86.6551,86.6603,2127.207
2013-04-26 13:25:00,165.53,165.63,165.51,165.59,2978.089768134439,86.6603,86.7127,86.6498,86.6917,2978.0898
2013-04-26 13:30:00,165.6,165.62,165.45,165.47,6381.620931716655,86.697,86.7074,86.6184,86.6289,6381.6209
2013-04-26 13:35:00,165.47,165.47,165.29,165.29,9997.87279302276,86.6289,86.6289,86.5347,86.5347,9997.8728
2013-04-26 13:40:00,165.28,165.29,165.16,165.16,9678.791746436927,86.5294,86.5347,86.4666,86.4666,9678.7917
2013-04-26 13:45:00,165.17,165.52,165.17,165.52,7551.584769198042,86.4718,86.6551,86.4718,86.6551,7551.5848
2013-04-26 13:50:00,165.5,165.54,165.37,165.41,7338.864071474153,86.6446,86.6655,86.5765,86.5975,7338.8641
2013-04-26 13:55:00,165.39,165.48,165.34,165.34,3403.531163582216,86.587,86.6341,86.5608,86.5608,3403.5312
2013-04-26 14:00:00,165.29,165.3,165.19,165.28,10529.67453733248,86.5347,86.5399,86.4823,86.5294,10529.6745
2013-04-26 14:05:00,165.23,165.3,165.2,165.2,3722.612210168049,86.5032,86.5399,86.4875,86.4875,3722.6122
2013-04-26 14:10:00,165.18,165.24,165.03,165.04,7764.30546692193,86.4771,86.5085,86.3985,86.4038,7764.3055
2013-04-26 14:15:00,165.03,165.08,165.01,165.03,8721.54860667943,86.3985,86.4247,86.3881,86.3985,8721.5486
2013-04-26 14:20:00,165.04,165.13,164.93,165.13,4679.855349925547,86.4038,86.4509,86.3462,86.4509,4679.8553
2013-04-26 14:25:00,165.12,165.12,164.89,164.89,5849.819187406933,86.4457,86.4457,86.3252,86.3252,5849.8192
2013-04-26 14:30:00,164.91,164.94,164.7,164.7,16592.214422463305,86.3357,86.3514,86.2258,86.2258,16592.2144
2013-04-26 14:35:00,164.7,164.92,164.69,164.9,10636.034886194426,86.2258,86.341,86.2205,86.3305,10636.0349
2013-04-26 14:40:00,164.94,165.24,164.94,165.24,5637.098489683045,86.3514,86.5085,86.3514,86.5085,5637.0985
2013-04-26 14:45:00,165.24,165.46,165.24,165.45,11699.638374813869,86.5085,86.6237,86.5085,86.6184,11699.6384
2013-04-26 14:50:00,165.44,165.5,165.25,165.25,7551.584769198042,86.6132,86.6446,86.5137,86.5137,7551.5848
2013-04-26 14:55:00,165.24,165.42,165.24,165.32,8615.188257817485,86.5085,86.6027,86.5085,86.5504,8615.1883
2013-04-26 15:00:00,165.32,165.59,165.32,165.58,8083.386513507763,86.5504,86.6917,86.5504,86.6865,8083.3865
2013-04-26 15:05:00,165.6,165.71,165.6,165.71,12231.440119123588,86.697,86.7545,86.697,86.7545,12231.4401
2013-04-26 15:10:00,165.66,165.66,165.44,165.44,5849.819187406933,86.7284,86.7284,86.6132,86.6132,5849.8192
2013-04-26 15:15:00,165.44,165.44,165.24,165.32,6594.341629440543,86.6132,86.6132,86.5085,86.5504,6594.3416
2013-04-26 15:20:00,165.32,165.4,165.17,165.37,8934.269304403317,86.5504,86.5922,86.4718,86.5765,8934.2693
2013-04-26 15:25:00,165.37,165.43,165.28,165.4,11274.19697936609,86.5765,86.608,86.5294,86.5922,11274.197
2013-04-26 15:30:00,165.41,165.54,165.41,165.48,9359.710699851094,86.5975,86.6655,86.5975,86.6341,9359.7107
2013-04-26 15:35:00,165.48,165.53,165.23,165.23,23931.078493937457,86.6341,86.6603,86.5032,86.5032,23931.0785
2013-04-26 15:40:00,165.21,165.42,165.18,165.23,19144.86279514997,86.4928,86.6027,86.4771,86.5032,19144.8628
2013-04-26 15:45:00,165.23,165.46,165.2,165.46,19144.86279514997,86.5032,86.6237,86.4875,86.6237,19144.8628
2013-04-26 15:50:00,165.43,165.43,165.16,165.17,24143.799191661343,86.608,86.608,86.4666,86.4718,24143.7992
2013-04-26 15:55:00,165.18,165.32,164.99,165.03,60838.11954903211,86.4771,86.5504,86.3776,86.3985,60838.1195
2013-04-29 09:30:00,165.75,166.06,165.0,166.06,13188.683258881088,86.7755,86.9378,86.3828,86.9378,13188.6833
2013-04-29 09:35:00,165.86,165.99,165.32,165.32,7445.224420336098,86.8331,86.9011,86.5504,86.5504,7445.2244
2013-04-29 09:40:00,165.29,165.65,165.27,165.6,7338.864071474153,86.5347,86.7231,86.5242,86.697,7338.8641
2013-04-29 09:45:00,165.56,165.69,165.41,165.41,6487.9812805786,86.676,86.7441,86.5975,86.5975,6487.9813
2013-04-29 09:50:00,165.42,165.42,165.25,165.31,5743.45883854499,86.6027,86.6027,86.5137,86.5451,5743.4588
2013-04-29 09:55:00,165.32,165.37,165.04,165.17,4254.41395447777,86.5504,86.5765,86.4038,86.4718,4254.414
2013-04-29 10:00:00,165.09,165.58,165.09,165.54,4573.495001063603,86.43,86.6865,86.43,86.6655,4573.495
2013-04-29 10:05:00,165.58,165.67,165.57,165.64,6807.062327164432,86.6865,86.7336,86.6812,86.7179,6807.0623
2013-04-29 10:10:00,165.59,165.59,165.18,165.18,4041.6932567538815,86.6917,86.6917,86.4771,86.4771,4041.6933
2013-04-29 10:15:00,165.26,165.43,165.26,165.39,2978.089768134439,86.519,86.608,86.519,86.587,2978.0898
2013-04-29 10:20:00,165.45,165.55,165.32,165.55,6062.539885130822,86.6184,86.6708,86.5504,86.6708,6062.5399
2013-04-29 10:25:00,165.48,165.58,165.42,165.44,12656.881514571363,86.6341,86.6865,86.6027,86.6132,12656.8815
2013-04-29 10:30:00,165.48,165.49,165.37,165.37,4254.41395447777,86.6341,86.6394,86.5765,86.5765,4254.414
2013-04-29 10:35:00,165.41,165.65,165.41,165.58,7977.026164645818,86.5975,86.7231,86.5975,86.6865,7977.0262
2013-04-29 10:40:00,165.62,165.66,165.53,165.66,6807.062327164432,86.7074,86.7284,86.6603,86.7284,6807.0623
2013-04-29 10:45:00,165.66,165.66,165.5,165.5,6594.341629440543,86.7284,86.7284,86.6446,86.6446,6594.3416
2013-04-29 10:50:00,165.53,165.63,165.52,165.53,2552.648372686662,86.6603,86.7127,86.6551,86.6603,2552.6484
2013-04-29 10:55:00,165.45,165.45,165.18,165.27,4041.6932567538815,86.6184,86.6184,86.4771,86.5242,4041.6933
2013-04-29 11:00:00,165.29,165.33,165.26,165.27,5424.377791959157,86.5347,86.5556,86.519,86.5242,5424.3778
2013-04-29 11:05:00,165.25,165.39,165.25,165.34,4786.215698787491,86.5137,86.587,86.5137,86.5608,4786.2157
2013-04-29 11:10:00,165.42,165.55,165.42,165.49,2659.0087215486064,86.6027,86.6708,86.6027,86.6394,2659.0087
2013-04-29 11:15:00,165.52,165.52,165.35,165.45,23824.718145075512,86.6551,86.6551,86.5661,86.6184,23824.7181
2013-04-29 11:20:00,165.44,165.51,165.32,165.32,4892.576047649435,86.6132,86.6498,86.5504,86.5504,4892.576
2013-04-29 11:25:00,165.34,165.34,165.25,165.28,9466.071048713038,86.5608,86.5608,86.5137,86.5294,9466.071
2013-04-29 11:30:00,165.24,165.25,165.05,165.15,8615.188257817485,86.5085,86.5137,86.409,86.4614,8615.1883
2013-04-29 11:35:00,165.13,165.17,165.01,165.02,8083.386513507763,86.4509,86.4718,86.3881,86.3933,8083.3865
2013-04-29 11:40:00,165.03,165.09,164.98,165.09,5849.819187406933,86.3985,86.43,86.3724,86.43,5849.8192
2013-04-29 11:45:00,165.08,165.14,165.08,165.12,3403.531163582216,86.4247,86.4561,86.4247,86.4457,3403.5312
2013-04-29 11:50:00,165.13,165.21,165.08,165.21,4573.495001063603,86.4509,86.4928,86.4247,86.4928,4573.495
2013-04-29 11:55:00,165.21,165.32,165.21,165.32,3403.531163582216,86.4928,86.5504,86.4928,86.5504,3403.5312
2013-04-29 12:00:00,165.31,165.44,165.29,165.4,11380.557328228037,86.5451,86.6132,86.5347,86.5922,11380.5573
2013-04-29 12:05:00,165.37,165.37,165.29,165.32,4254.41395447777,86.5765,86.5765,86.5347,86.5504,4254.414
2013-04-29 12:10:00,165.32,165.4,165.27,165.32,30419.059774516056,86.5504,86.5922,86.5242,86.5504,30419.0598
2013-04-29 12:15:00,165.3,165.32,165.27,165.32,8083.386513507763,86.5399,86.5504,86.5242,86.5504,8083.3865
2013-04-29 12:20:00,165.32,165.57,165.3,165.49,8615.188257817485,86.5504,86.6812,86.5399,86.6394,8615.1883
2013-04-29 12:25:00,165.48,165.64,165.48,165.48,5530.738140821101,86.6341,86.7179,86.6341,86.6341,5530.7381
2013-04-29 12:30:00,165.48,165.5,165.43,165.5,3403.531163582216,86.6341,86.6446,86.608,86.6446,3403.5312
2013-04-29 12:35:00,165.48,165.49,165.44,165.48,2446.2880238247176,86.6341,86.6394,86.6132,86.6341,2446.288
2013-04-29 12:40:00,165.48,165.49,165.38,165.4,7657.945118059986,86.6341,86.6394,86.5818,86.5922,7657.9451
2013-04-29 12:45:00,165.42,165.42,165.23,165.25,4892.576047649435,86.6027,86.6027,86.5032,86.5137,4892.576
2013-04-29 12:50:00,165.28,165.35,165.23,165.26,3403.531163582216,86.5294,86.5661,86.5032,86.519,3403.5312
2013-04-29 12:55:00,165.26,165.28,165.09,165.15,1595.4052329291635,86.519,86.5294,86.43,86.4614,1595.4052
2013-04-29 13:00:00,165.12,165.25,165.09,165.14,3935.332907891937,86.4457,86.5137,86.43,86.4561,3935.3329
2013-04-29 13:05:00,165.15,165.15,165.09,165.13,1276.324186343331,86.4614,86.4614,86.43,86.4509,1276.3242
2013-04-29 13:10:00,165.14,165.26,165.1,165.23,27334.60965751967,86.4561,86.519,86.4352,86.5032,27334.6097
2013-04-29 13:15:00,165.21,165.23,164.96,165.17,27440.970006381616,86.4928,86.5032,86.3619,86.4718,27440.97
2013-04-29 13:20:00,165.21,165.22,165.09,165.1,6700.701978302488,86.4928,86.498,86.43,86.4352,6700.702
2013-04-29 13:25:00,165.15,165.17,165.05,165.05,3084.450116996384,86.4614,86.4718,86.409,86.409,3084.4501
2013-04-29 13:30:00,165.04,165.05,164.99,165.03,4041.6932567538815,86.4038,86.409,86.3776,86.3985,4041.6933
2013-04-29 13:35:00,165.09,165.13,165.08,165.12,3616.251861306104,86.43,86.4509,86.4247,86.4457,3616.2519
2013-04-29 13:40:00,165.11,165.32,165.07,165.32,15209.529887258028,86.4404,86.5504,86.4195,86.5504,15209.5299
2013-04-29 13:45:00,165.36,165.45,165.34,165.35,8827.908955541372,86.5713,86.6184,86.5608,86.5661,8827.909
2013-04-29 13:50:00,165.34,165.57,165.32,165.48,10742.395235056369,86.5608,86.6812,86.5504,86.6341,10742.3952
2013-04-29 13:55:00,165.47,165.53,165.4,165.4,8827.908955541372,86.6289,86.6603,86.5922,86.5922,8827.909
2013-04-29 14:00:00,165.42,165.51,165.36,165.36,6275.260582854711,86.6027,86.6498,86.5713,86.5713,6275.2606
2013-04-29 14:05:00,165.42,165.44,165.33,165.33,7126.143373750265,86.6027,86.6132,86.5556,86.5556,7126.1434
2013-04-29 14:10:00,165.38,165.48,165.32,165.32,7977.026164645818,86.5818,86.6341,86.5504,86.5504,7977.0262
2013-04-29 14:15:00,165.35,165.44,165.32,165.34,4786.215698787491,86.5661,86.6132,86.5504,86.5608,4786.2157
2013-04-29 14:20:00,165.32,165.41,165.3,165.35,1808.125930653052,86.5504,86.5975,86.5399,86.5661,1808.1259
2013-04-29 14:25:00,165.39,165.48,165.38,165.46,6275.260582854711,86.587,86.6341,86.5818,86.6237,6275.2606
2013-04-29 14:30:00,165.46,165.46,165.36,165.45,5424.377791959157,86.6237,86.6237,86.5713,86.6184,5424.3778
2013-04-29 14:35:00,165.48,165.51,165.42,165.48,5743.45883854499,86.6341,86.6498,86.6027,86.6341,5743.4588
2013-04-29 14:40:00,165.48,165.52,165.44,165.48,8615.188257817485,86.6341,86.6551,86.6132,86.6341,8615.1883
2013-04-29 14:45:00,165.49,165.66,165.49,165.6,9040.62965326526,86.6394,86.7284,86.6394,86.697,9040.6297
2013-04-29 14:50:00,165.58,165.67,165.53,165.55,26377.366517762173,86.6865,86.7336,86.6603,86.6708,26377.3665
2013-04-29 14:55:00,165.56,165.61,165.5,165.56,4573.495001063603,86.676,86.7022,86.6446,86.676,4573.495
2013-04-29 15:00:00,165.55,165.63,165.46,165.6,23611.997447351623,86.6708,86.7127,86.6237,86.697,23611.9974
2013-04-29 15:05:00,165.59,165.66,165.45,165.48,6168.900233992767,86.6917,86.7284,86.6184,86.6341,6168.9002
2013-04-29 15:10:00,165.44,165.48,165.31,165.35,7977.026164645818,86.6132,86.6341,86.5451,86.5661,7977.0262
2013-04-29 15:15:00,165.36,165.49,165.36,165.49,4998.93639651138,86.5713,86.6394,86.5713,86.6394,4998.9364
2013-04-29 15:20:00,165.48,165.5,165.37,165.37,7870.665815783875,86.6341,86.6446,86.5765,86.5765,7870.6658
2013-04-29 15:25:00,165.39,165.48,165.31,165.33,7657.945118059986,86.587,86.6341,86.5451,86.5556,7657.9451
2013-04-29 15:30:00,165.33,165.43,165.32,165.32,11805.998723675812,86.5556,86.608,86.5504,86.5504,11805.9987
2013-04-29 15:35:00,165.36,165.49,165.34,165.4,14358.647096362474,86.5713,86.6394,86.5608,86.5922,14358.6471
2013-04-29 15:40:00,165.47,165.62,165.42,165.59,12444.160816847478,86.6289,86.7074,86.6027,86.6917,12444.1608
2013-04-29 15:45:00,165.59,165.7,165.55,165.59,50840.24675600935,86.6917,86.7493,86.6708,86.6917,50840.2468
2013-04-29 15:50:00,165.58,165.59,165.33,165.4,27866.411401829395,86.6865,86.6917,86.5556,86.5922,27866.4114
2013-04-29 15:55:00,165.36,165.5,165.25,165.4,59029.993618379056,86.5713,86.6446,86.5137,86.5922,59029.9936
2013-04-30 09:30:00,165.76,166.02,165.36,166.02,17655.817911082744,86.7807,86.9168,86.5713,86.9168,17655.8179
2013-04-30 09:35:00,166.06,166.36,166.0,166.25,31163.582216549665,86.9378,87.0948,86.9064,87.0373,31163.5822
2013-04-30 09:40:00,166.26,166.26,165.7,165.99,10423.314188470536,87.0425,87.0425,86.7493,86.9011,10423.3142
2013-04-30 09:45:00,165.84,165.95,165.55,165.93,14465.007445224415,86.8226,86.8802,86.6708,86.8697,14465.0074
2013-04-30 09:50:00,165.94,165.94,165.27,165.33,40629.65326526271,86.875,86.875,86.5242,86.5556,40629.6533
2013-04-30 09:55:00,165.33,165.73,165.32,165.56,16273.13337587747,86.5556,86.765,86.5504,86.676,16273.1334
2013-04-30 10:00:00,165.66,165.99,165.52,165.56,13933.205700914696,86.7284,86.9011,86.6551,86.676,13933.2057
2013-04-30 10:05:00,165.55,165.69,165.42,165.53,20208.46628376941,86.6708,86.7441,86.6027,86.6603,20208.4663
2013-04-30 10:10:00,165.54,165.67,165.48,165.67,7338.864071474153,86.6655,86.7336,86.6341,86.7336,7338.8641
2013-04-30 10:15:00,165.59,165.8,165.48,165.79,29568.176983620506,86.6917,86.8017,86.6341,86.7964,29568.177
2013-04-30 10:20:00,165.84,166.0,165.84,165.92,8189.746862369707,86.8226,86.9064,86.8226,86.8645,8189.7469
2013-04-30 10:25:00,165.92,166.02,165.87,166.02,9678.791746436927,86.8645,86.9168,86.8383,86.9168,9678.7917
2013-04-30 10:30:00,165.97,165.97,165.88,165.94,10742.395235056369,86.8907,86.8907,86.8435,86.875,10742.3952
2013-04-30 10:35:00,165.96,165.97,165.89,165.92,42225.058498191866,86.8854,86.8907,86.8488,86.8645,42225.0585
2013-04-30 10:40:00,165.95,165.97,165.85,165.95,47117.634545841305,86.8802,86.8907,86.8278,86.8802,47117.6345
2013-04-30 10:45:00,165.95,165.97,165.85,165.95,15954.052329291637,86.8802,86.8907,86.8278,86.8802,15954.0523
2013-04-30 10:50:00,165.95,165.99,165.88,165.91,18293.98000425441,86.8802,86.9011,86.8435,86.8593,18293.98
2013-04-30 10:55:00,165.89,165.95,165.82,165.88,36268.87896192299,86.8488,86.8802,86.8121,86.8435,36268.879
2013-04-30 11:00:00,165.94,165.95,165.72,165.85,10848.755583918311,86.875,86.8802,86.7598,86.8278,10848.7556
2013-04-30 11:05:00,165.86,165.95,165.78,165.84,11380.557328228037,86.8331,86.8802,86.7912,86.8226,11380.5573
2013-04-30 11:10:00,165.83,165.87,165.74,165.79,3828.972559029993,86.8174,86.8383,86.7703,86.7964,3828.9726
2013-04-30 11:15:00,165.79,165.82,165.71,165.77,8189.746862369707,86.7964,86.8121,86.7545,86.786,8189.7469
2013-04-30 11:20:00,165.79,165.95,165.79,165.92,20846.62837694108,86.7964,86.8802,86.7964,86.8645,20846.6284
2013-04-30 11:25:00,165.9,165.92,165.76,165.86,11380.557328228037,86.854,86.8645,86.7807,86.8331,11380.5573
2013-04-30 11:30:00,165.8,165.91,165.75,165.8,16911.295469049135,86.8017,86.8593,86.7755,86.8017,16911.2955
2013-04-30 11:35:00,165.78,165.95,165.78,165.95,8083.386513507763,86.7912,86.8802,86.7912,86.8802,8083.3865
2013-04-30 11:40:00,165.95,165.96,165.81,165.88,114975.53711976174,86.8802,86.8854,86.8069,86.8435,114975.5371
2013-04-30 11:45:00,165.87,165.95,165.85,165.94,12337.800467985531,86.8383,86.8802,86.8278,86.875,12337.8005
2013-04-30 11:50:00,165.95,166.0,165.88,165.88,15422.250584981915,86.8802,86.9064,86.8435,86.8435,15422.2506
2013-04-30 11:55:00,165.86,165.86,165.54,165.54,6062.539885130822,86.8331,86.8331,86.6655,86.6655,6062.5399
2013-04-30 12:00:00,165.6,165.72,165.6,165.72,2871.729419272495,86.697,86.7598,86.697,86.7598,2871.7294
2013-04-30 12:05:00,165.72,165.91,165.72,165.88,12975.9625611572,86.7598,86.8593,86.7598,86.8435,12975.9626
2013-04-30 12:10:00,165.89,165.95,165.81,165.82,4679.855349925547,86.8488,86.8802,86.8069,86.8121,4679.8553
2013-04-30 12:15:00,165.83,165.83,165.64,165.71,5637.098489683045,86.8174,86.8174,86.7179,86.7545,5637.0985
2013-04-30 12:20:00,165.7,165.72,165.6,165.64,6168.900233992767,86.7493,86.7598,86.697,86.7179,6168.9002
2013-04-30 12:25:00,165.64,165.74,165.63,165.74,2339.9276749627734,86.7179,86.7703,86.7127,86.7703,2339.9277
2013-04-30 12:30:00,165.74,165.83,165.72,165.82,4360.774303339715,86.7703,86.8174,86.7598,86.8121,4360.7743
2013-04-30 12:35:00,165.83,165.85,165.71,165.79,9678.791746436927,86.8174,86.8278,86.7545,86.7964,9678.7917
2013-04-30 12:40:00,165.79,165.91,165.79,165.88,4360.774303339715,86.7964,86.8593,86.7964,86.8435,4360.7743
2013-04-30 12:45:00,165.87,165.95,165.87,165.9,6168.900233992767,86.8383,86.8802,86.8383,86.854,6168.9002
2013-04-30 12:50:00,165.89,165.98,165.87,165.91,5424.377791959157,86.8488,86.8959,86.8383,86.8593,5424.3778
2013-04-30 12:55:00,165.92,165.99,165.92,165.92,7338.864071474153,86.8645,86.9011,86.8645,86.8645,7338.8641
2013-04-30 13:00:00,165.89,165.95,165.84,165.84,3935.332907891937,86.8488,86.8802,86.8226,86.8226,3935.3329
2013-04-30 13:05:00,165.82,165.95,165.81,165.92,5530.738140821101,86.8121,86.8802,86.8069,86.8645,5530.7381
2013-04-30 13:10:00,165.91,165.94,165.82,165.88,4041.6932567538815,86.8593,86.875,86.8121,86.8435,4041.6933
2013-04-30 13:15:00,165.87,165.94,165.81,165.83,7551.584769198042,86.8383,86.875,86.8069,86.8174,7551.5848
2013-04-30 13:20:00,165.84,165.98,165.8,165.92,14677.728142948306,86.8226,86.8959,86.8017,86.8645,14677.7281
2013-04-30 13:25:00,165.95,165.98,165.84,165.85,12337.800467985531,86.8802,86.8959,86.8226,86.8278,12337.8005
2013-04-30 13:30:00,165.89,166.01,165.88,165.93,26058.285471176343,86.8488,86.9116,86.8435,86.8697,26058.2855
2013-04-30 13:35:00,165.94,166.04,165.92,166.04,2127.206977238885,86.875,86.9273,86.8645,86.9273,2127.207
2013-04-30 13:40:00,166.07,166.13,166.03,166.11,2978.089768134439,86.943,86.9744,86.9221,86.964,2978.0898
2013-04-30 13:45:00,166.09,166.2,166.07,166.2,4254.41395447777,86.9535,87.0111,86.943,87.0111,4254.414
2013-04-30 13:50:00,166.2,166.27,166.14,166.14,4786.215698787491,87.0111,87.0477,86.9797,86.9797,4786.2157
2013-04-30 13:55:00,166.15,166.17,166.11,166.13,1595.4052329291635,86.9849,86.9954,86.964,86.9744,1595.4052
2013-04-30 14:00:00,166.14,166.15,166.0,166.03,6594.341629440543,86.9797,86.9849,86.9064,86.9221,6594.3416
2013-04-30 14:05:00,166.0,166.09,165.93,166.07,5211.657094235268,86.9064,86.9535,86.8697,86.943,5211.6571
2013-04-30 14:10:00,166.08,166.11,166.04,166.04,3084.450116996384,86.9483,86.964,86.9273,86.9273,3084.4501
2013-04-30 14:15:00,166.03,166.13,165.96,166.11,9785.15209529887,86.9221,86.9744,86.8854,86.964,9785.1521
2013-04-30 14:20:00,166.06,166.11,166.04,166.09,6062.539885130822,86.9378,86.964,86.9273,86.9535,6062.5399
2013-04-30 14:25:00,166.09,166.11,165.89,165.89,7657.945118059986,86.9535,86.964,86.8488,86.8488,7657.9451
2013-04-30 14:30:00,165.92,165.95,165.79,165.81,7126.143373750265,86.8645,86.8802,86.7964,86.8069,7126.1434
2013-04-30 14:35:00,165.8,165.98,165.79,165.91,5105.296745373324,86.8017,86.8959,86.7964,86.8593,5105.2967
2013-04-30 14:40:00,165.93,166.13,165.93,166.07,4679.855349925547,86.8697,86.9744,86.8697,86.943,4679.8553
2013-04-30 14:45:00,166.08,166.15,166.03,166.08,6381.620931716655,86.9483,86.9849,86.9221,86.9483,6381.6209
2013-04-30 14:50:00,166.07,166.15,166.03,166.03,5956.179536268878,86.943,86.9849,86.9221,86.9221,5956.1795
2013-04-30 14:55:00,166.08,166.17,166.05,166.17,7338.864071474153,86.9483,86.9954,86.9325,86.9954,7338.8641
2013-04-30 15:00:00,166.14,166.14,165.95,165.99,13295.043607743031,86.9797,86.9797,86.8802,86.9011,13295.0436
2013-04-30 15:05:00,166.0,166.13,165.99,166.11,9146.990002127206,86.9064,86.9744,86.9011,86.964,9146.99
2013-04-30 15:10:00,166.11,166.2,166.11,166.2,7764.30546692193,86.964,87.0111,86.964,87.0111,7764.3055
2013-04-30 15:15:00,166.19,166.26,166.14,166.16,17443.09721335886,87.0058,87.0425,86.9797,86.9901,17443.0972
2013-04-30 15:20:00,166.19,166.2,166.14,166.16,9785.15209529887,87.0058,87.0111,86.9797,86.9901,9785.1521
2013-04-30 15:25:00,166.22,166.57,166.2,166.57,10636.034886194426,87.0215,87.2048,87.0111,87.2048,10636.0349
2013-04-30 15:30:00,166.56,166.65,166.54,166.54,18081.259306530523,87.1995,87.2467,87.1891,87.1891,18081.2593
2013-04-30 15:35:00,166.56,166.82,166.49,166.82,20421.18698149329,87.1995,87.3357,87.1629,87.3357,20421.187
2013-04-30 15:40:00,166.82,166.87,166.65,166.74,28398.213146139115,87.3357,87.3618,87.2467,87.2938,28398.2131
2013-04-30 15:45:00,166.77,166.94,166.66,166.94,29249.095937034668,87.3095,87.3985,87.2519,87.3985,29249.0959
2013-04-30 15:50:00,166.95,167.15,166.91,167.05,45628.58966177408,87.4037,87.5084,87.3828,87.4561,45628.5897
2013-04-30 15:55:00,167.05,167.45,166.96,167.34,127526.05828547115,87.4561,87.6655,87.409,87.6079,127526.0583
2013-05-01 09:30:00,167.21,167.36,166.31,166.9,17974.898957668578,87.5398,87.6184,87.0687,87.3775,17974.899
2013-05-01 09:35:00,167.12,167.36,167.05,167.28,25526.48372686662,87.4927,87.6184,87.4561,87.5765,25526.4837
2013-05-01 09:40:00,167.28,167.28,167.05,167.17,15847.691980429694,87.5765,87.5765,87.4561,87.5189,15847.692
2013-05-01 09:45:00,167.16,167.18,166.59,166.85,23824.718145075512,87.5137,87.5241,87.2153,87.3514,23824.7181
2013-05-01 09:50:00,166.87,167.05,166.75,166.78,17762.17825994469,87.3618,87.4561,87.299,87.3147,17762.1783
2013-05-01 09:55:00,166.74,166.83,166.62,166.83,10742.395235056369,87.2938,87.3409,87.231,87.3409,10742.3952
2013-05-01 10:00:00,166.83,167.29,166.73,167.13,29887.25803020633,87.3409,87.5817,87.2885,87.498,29887.258
2013-05-01 10:05:00,167.09,167.19,166.97,167.08,29674.537332482447,87.477,87.5294,87.4142,87.4718,29674.5373
2013-05-01 10:10:00,167.09,167.11,166.87,166.96,9359.710699851094,87.477,87.4875,87.3618,87.409,9359.7107
2013-05-01 10:15:00,166.86,167.02,166.84,166.93,27972.77175069134,87.3566,87.4404,87.3461,87.3933,27972.7718
2013-05-01 10:20:00,166.92,167.13,166.84,167.1,82535.63071686873,87.388,87.498,87.3461,87.4823,82535.6307
2013-05-01 10:25:00,167.13,167.14,166.93,167.01,2233.567326100829,87.498,87.5032,87.3933,87.4351,2233.5673
2013-05-01 10:30:00,167.04,167.33,167.04,167.27,5637.098489683045,87.4508,87.6027,87.4508,87.5713,5637.0985
2013-05-01 10:35:00,167.29,167.52,167.22,167.47,9040.62965326526,87.5817,87.7021,87.5451,87.676,9040.6297
2013-05-01 10:40:00,167.48,167.51,167.3,167.37,12550.521165709422,87.6812,87.6969,87.587,87.6236,12550.5212
2013-05-01 10:45:00,167.35,167.37,167.14,167.26,12231.440119123588,87.6131,87.6236,87.5032,87.566,12231.4401
2013-05-01 10:50:00,167.27,167.36,167.22,167.28,7019.78302488832,87.5713,87.6184,87.5451,87.5765,7019.783
2013-05-01 10:55:00,167.32,167.37,167.25,167.37,14145.926398638583,87.5974,87.6236,87.5608,87.6236,14145.9264
2013-05-01 11:00:00,167.32,167.32,167.13,167.14,4254.41395447777,87.5974,87.5974,87.498,87.5032,4254.414
2013-05-01 11:05:00,167.16,167.16,167.06,167.13,5956.179536268878,87.5137,87.5137,87.4613,87.498,5956.1795
2013-05-01 11:10:00,167.1,167.13,167.05,167.12,7126.143373750265,87.4823,87.498,87.4561,87.4927,7126.1434
2013-05-01 11:15:00,167.11,167.17,167.0,167.15,10423.314188470536,87.4875,87.5189,87.4299,87.5084,10423.3142
2013-05-01 11:20:00,167.15,167.21,167.07,167.18,7126.143373750265,87.5084,87.5398,87.4665,87.5241,7126.1434
2013-05-01 11:25:00,167.19,167.27,167.14,167.18,4679.855349925547,87.5294,87.5713,87.5032,87.5241,4679.8553
2013-05-01 11:30:00,167.18,167.26,167.11,167.2,8296.107211231652,87.5241,87.566,87.4875,87.5346,8296.1072
2013-05-01 11:35:00,167.2,167.28,167.15,167.2,8934.269304403317,87.5346,87.5765,87.5084,87.5346,8934.2693
2013-05-01 11:40:00,167.25,167.39,167.22,167.36,4679.855349925547,87.5608,87.6341,87.5451,87.6184,4679.8553
2013-05-01 11:45:00,167.36,167.43,167.14,167.4,9466.071048713038,87.6184,87.655,87.5032,87.6393,9466.071
2013-05-01 11:50:00,167.42,167.49,167.36,167.37,6381.620931716655,87.6498,87.6864,87.6184,87.6236,6381.6209
2013-05-01 11:55:00,167.36,167.59,167.36,167.57,3722.612210168049,87.6184,87.7388,87.6184,87.7283,3722.6122
2013-05-01 12:00:00,167.6,167.62,167.31,167.31,9359.710699851094,87.744,87.7545,87.5922,87.5922,9359.7107
2013-05-01 12:05:00,167.35,167.35,167.24,167.25,4786.215698787491,87.6131,87.6131,87.5555,87.5608,4786.2157
2013-05-01 12:10:00,167.25,167.35,167.21,167.35,4360.774303339715,87.5608,87.6131,87.5398,87.6131,4360.7743
2013-05-01 12:15:00,167.4,167.41,167.3,167.33,2127.206977238885,87.6393,87.6445,87.587,87.6027,2127.207
2013-05-01 12:20:00,167.31,167.38,167.17,167.32,11061.476281642204,87.5922,87.6288,87.5189,87.5974,11061.4763
2013-05-01 12:25:00,167.33,167.33,167.18,167.25,11486.91767708998,87.6027,87.6027,87.5241,87.5608,11486.9177
2013-05-01 12:30:00,167.24,167.44,167.24,167.43,31057.22186768772,87.5555,87.6603,87.5555,87.655,31057.2219
2013-05-01 12:35:00,167.43,167.61,167.39,167.57,8508.82790895554,87.655,87.7493,87.6341,87.7283,8508.8279
2013-05-01 12:40:00,167.55,167.59,167.44,167.57,5530.738140821101,87.7178,87.7388,87.6603,87.7283,5530.7381
2013-05-01 12:45:00,167.52,167.53,167.38,167.38,3828.972559029993,87.7021,87.7074,87.6288,87.6288,3828.9726
2013-05-01 12:50:00,167.36,167.47,167.3,167.4,4148.053605615826,87.6184,87.676,87.587,87.6393,4148.0536
2013-05-01 12:55:00,167.39,167.47,167.28,167.3,8083.386513507763,87.6341,87.676,87.5765,87.587,8083.3865
2013-05-01 13:00:00,167.36,167.43,167.3,167.3,15209.529887258028,87.6184,87.655,87.587,87.587,15209.5299
2013-05-01 13:05:00,167.26,167.31,167.03,167.03,18932.14209742608,87.566,87.5922,87.4456,87.4456,18932.1421
2013-05-01 13:10:00,167.13,167.23,167.13,167.21,4573.495001063603,87.498,87.5503,87.498,87.5398,4573.495
2013-05-01 13:15:00,167.18,167.21,167.05,167.21,5849.819187406933,87.5241,87.5398,87.4561,87.5398,5849.8192
2013-05-01 13:20:00,167.2,167.24,167.09,167.24,6700.701978302488,87.5346,87.5555,87.477,87.5555,6700.702
2013-05-01 13:25:00,167.25,167.31,167.16,167.26,5424.377791959157,87.5608,87.5922,87.5137,87.566,5424.3778
2013-05-01 13:30:00,167.25,167.26,167.13,167.26,3828.972559029993,87.5608,87.566,87.498,87.566,3828.9726
2013-05-01 13:35:00,167.26,167.27,167.07,167.1,7126.143373750265,87.566,87.5713,87.4665,87.4823,7126.1434
2013-05-01 13:40:00,167.1,167.1,166.68,166.72,17230.37651563497,87.4823,87.4823,87.2624,87.2833,17230.3765
2013-05-01 13:45:00,166.74,166.79,166.67,166.76,2552.648372686662,87.2938,87.32,87.2571,87.3043,2552.6484
2013-05-01 13:50:00,166.73,166.94,166.58,166.89,7551.584769198042,87.2885,87.3985,87.21,87.3723,7551.5848
2013-05-01 13:55:00,166.86,166.89,166.83,166.84,5637.098489683045,87.3566,87.3723,87.3409,87.3461,5637.0985
2013-05-01 14:00:00,166.88,167.1,166.85,166.94,9466.071048713038,87.3671,87.4823,87.3514,87.3985,9466.071
2013-05-01 14:05:00,167.04,167.25,166.94,167.17,7551.584769198042,87.4508,87.5608,87.3985,87.5189,7551.5848
2013-05-01 14:10:00,167.15,167.15,166.74,166.92,12444.160816847478,87.5084,87.5084,87.2938,87.388,12444.1608
2013-05-01 14:15:00,166.9,167.0,166.8,167.0,7551.584769198042,87.3775,87.4299,87.3252,87.4299,7551.5848
2013-05-01 14:20:00,167.03,167.3,167.03,167.3,9997.87279302276,87.4456,87.587,87.4456,87.587,9997.8728
2013-05-01 14:25:00,167.27,167.44,167.11,167.16,7870.665815783875,87.5713,87.6603,87.4875,87.5137,7870.6658
2013-05-01 14:30:00,167.21,167.34,167.14,167.16,6381.620931716655,87.5398,87.6079,87.5032,87.5137,6381.6209
2013-05-01 14:35:00,167.2,167.26,167.12,167.22,9997.87279302276,87.5346,87.566,87.4927,87.5451,9997.8728
2013-05-01 14:40:00,167.21,167.43,167.19,167.37,8721.54860667943,87.5398,87.655,87.5294,87.6236,8721.5486
2013-05-01 14:45:00,167.43,167.43,167.13,167.39,9146.990002127206,87.655,87.655,87.498,87.6341,9146.99
2013-05-01 14:50:00,167.43,167.43,167.25,167.33,12231.440119123588,87.655,87.655,87.5608,87.6027,12231.4401
2013-05-01 14:55:00,167.29,167.34,167.01,167.04,7870.665815783875,87.5817,87.6079,87.4351,87.4508,7870.6658
2013-05-01 15:00:00,167.06,167.21,167.04,167.07,20421.18698149329,87.4613,87.5398,87.4508,87.4665,20421.187
2013-05-01 15:05:00,167.04,167.04,166.7,166.7,13933.205700914696,87.4508,87.4508,87.2728,87.2728,13933.2057
2013-05-01 15:10:00,166.69,166.75,166.51,166.58,8721.54860667943,87.2676,87.299,87.1734,87.21,8721.5486
2013-05-01 15:15:00,166.56,166.61,166.44,166.55,10529.67453733248,87.1995,87.2257,87.1367,87.1943,10529.6745
2013-05-01 15:20:00,166.52,166.55,166.09,166.09,20102.105934907464,87.1786,87.1943,86.9535,86.9535,20102.1059
2013-05-01 15:25:00,166.14,166.29,166.14,166.25,7126.143373750265,86.9797,87.0582,86.9797,87.0373,7126.1434
2013-05-01 15:30:00,166.31,166.35,166.18,166.29,9785.15209529887,87.0687,87.0896,87.0006,87.0582,9785.1521
2013-05-01 15:35:00,166.31,166.47,166.18,166.23,12975.9625611572,87.0687,87.1524,87.0006,87.0268,12975.9626
2013-05-01 15:40:00,166.25,166.29,166.03,166.04,13614.124654328863,87.0373,87.0582,86.9221,86.9273,13614.1247
2013-05-01 15:45:00,166.03,166.44,165.95,166.33,33078.06849606466,86.9221,87.1367,86.8802,87.0791,33078.0685
2013-05-01 15:50:00,166.34,166.4,166.13,166.16,33716.23058923633,87.0844,87.1158,86.9744,86.9901,33716.2306
2013-05-01 15:55:00,166.15,166.29,165.99,166.12,190385.02446288025,86.9849,87.0582,86.9011,86.9692,190385.0245
2013-05-02 09:30:00,166.58,166.67,165.78,166.67,14465.007445224415,87.21,87.2571,86.7912,87.2571,14465.0074
2013-05-02 09:35:00,166.6,167.02,166.6,166.92,10316.953839608592,87.2205,87.4404,87.2205,87.388,10316.9538
2013-05-02 09:40:00,167.08,167.15,166.79,166.97,8402.467560093595,87.4718,87.5084,87.32,87.4142,8402.4676
2013-05-02 09:45:00,167.01,167.46,166.98,167.27,12763.24186343331,87.4351,87.6707,87.4194,87.5713,12763.2419
2013-05-02 09:50:00,167.27,167.27,167.06,167.06,5637.098489683045,87.5713,87.5713,87.4613,87.4613,5637.0985
2013-05-02 09:55:00,167.05,167.41,167.05,167.26,9359.710699851094,87.4561,87.6445,87.4561,87.566,9359.7107
2013-05-02 10:00:00,167.12,167.45,167.05,167.05,9997.87279302276,87.4927,87.6655,87.4561,87.4561,9997.8728
2013-05-02 10:05:00,167.03,167.17,167.03,167.14,4786.215698787491,87.4456,87.5189,87.4456,87.5032,4786.2157
2013-05-02 10:10:00,167.15,167.5,167.11,167.32,10316.953839608592,87.5084,87.6917,87.4875,87.5974,10316.9538
2013-05-02 10:15:00,167.39,167.6,167.35,167.36,8402.467560093595,87.6341,87.744,87.6131,87.6184,8402.4676
2013-05-02 10:20:00,167.36,167.45,167.19,167.19,8934.269304403317,87.6184,87.6655,87.5294,87.5294,8934.2693
2013-05-02 10:25:00,167.19,167.28,167.02,167.17,16485.85407360136,87.5294,87.5765,87.4404,87.5189,16485.8541
2013-05-02 10:30:00,167.2,167.46,167.12,167.38,17017.65581791108,87.5346,87.6707,87.4927,87.6288,17017.6558
2013-05-02 10:35:00,167.4,167.51,167.21,167.21,21803.87151669857,87.6393,87.6969,87.5398,87.5398,21803.8715
2013-05-02 10:40:00,167.21,167.37,167.18,167.37,10955.115932780258,87.5398,87.6236,87.5241,87.6236,10955.1159
2013-05-02 10:45:00,167.34,167.44,167.21,167.38,12763.24186343331,87.6079,87.6603,87.5398,87.6288,12763.2419
2013-05-02 10:50:00,167.36,167.43,167.16,167.34,27547.33035524356,87.6184,87.655,87.5137,87.6079,27547.3304
2013-05-02 10:55:00,167.33,167.38,167.19,167.27,23505.63709848968,87.6027,87.6288,87.5294,87.5713,23505.6371
2013-05-02 11:00:00,167.27,167.43,167.2,167.36,9785.15209529887,87.5713,87.655,87.5346,87.6184,9785.1521
2013-05-02 11:05:00,167.39,167.52,167.34,167.52,3297.170814720272,87.6341,87.7021,87.6079,87.7021,3297.1708
2013-05-02 11:10:00,167.54,167.89,167.54,167.88,9359.710699851094,87.7126,87.8958,87.7126,87.8906,9359.7107
2013-05-02 11:15:00,167.95,167.99,167.71,167.9,4892.576047649435,87.9273,87.9482,87.8016,87.9011,4892.576
2013-05-02 11:20:00,167.91,168.03,167.84,167.87,8508.82790895554,87.9063,87.9691,87.8697,87.8854,8508.8279
2013-05-02 11:25:00,167.89,168.05,167.76,168.02,3403.531163582216,87.8958,87.9796,87.8278,87.9639,3403.5312
2013-05-02 11:30:00,168.02,168.02,167.78,167.79,12656.881514571363,87.9639,87.9639,87.8383,87.8435,12656.8815
2013-05-02 11:35:00,167.84,167.89,167.62,167.66,4786.215698787491,87.8697,87.8958,87.7545,87.7754,4786.2157
2013-05-02 11:40:00,167.68,167.8,167.65,167.68,8189.746862369707,87.7859,87.8487,87.7702,87.7859,8189.7469
2013-05-02 11:45:00,167.69,167.78,167.63,167.68,7232.503722612209,87.7911,87.8383,87.7597,87.7859,7232.5037
2013-05-02 11:50:00,167.72,167.81,167.68,167.68,3828.972559029993,87.8068,87.854,87.7859,87.7859,3828.9726
2013-05-02 11:55:00,167.68,167.81,167.65,167.81,3935.332907891937,87.7859,87.854,87.7702,87.854,3935.3329
2013-05-02 12:00:00,167.84,167.93,167.8,167.92,7126.143373750265,87.8697,87.9168,87.8487,87.9116,7126.1434
2013-05-02 12:05:00,167.91,167.94,167.76,167.84,6487.9812805786,87.9063,87.922,87.8278,87.8697,6487.9813
2013-05-02 12:10:00,167.81,167.81,167.63,167.67,3084.450116996384,87.854,87.854,87.7597,87.7807,3084.4501
2013-05-02 12:15:00,167.71,167.72,167.58,167.61,8827.908955541372,87.8016,87.8068,87.7335,87.7493,8827.909
2013-05-02 12:20:00,167.61,167.68,167.48,167.51,4148.053605615826,87.7493,87.7859,87.6812,87.6969,4148.0536
2013-05-02 12:25:00,167.53,167.53,167.33,167.4,5637.098489683045,87.7074,87.7074,87.6027,87.6393,5637.0985
2013-05-02 12:30:00,167.47,167.61,167.46,167.47,4573.495001063603,87.676,87.7493,87.6707,87.676,4573.495
2013-05-02 12:35:00,167.48,167.58,167.45,167.53,10848.755583918311,87.6812,87.7335,87.6655,87.7074,10848.7556
2013-05-02 12:40:00,167.59,167.59,167.53,167.55,2233.567326100829,87.7388,87.7388,87.7074,87.7178,2233.5673
2013-05-02 12:45:00,167.57,167.66,167.52,167.62,12656.881514571363,87.7283,87.7754,87.7021,87.7545,12656.8815
2013-05-02 12:50:00,167.64,167.66,167.55,167.57,3190.8104658583275,87.765,87.7754,87.7178,87.7283,3190.8105
2013-05-02 12:55:00,167.62,167.74,167.54,167.67,4148.053605615826,87.7545,87.8173,87.7126,87.7807,4148.0536
2013-05-02 13:00:00,167.68,167.74,167.61,167.73,4786.215698787491,87.7859,87.8173,87.7493,87.8121,4786.2157
2013-05-02 13:05:00,167.72,167.95,167.72,167.87,10316.953839608592,87.8068,87.9273,87.8068,87.8854,10316.9538
2013-05-02 13:10:00,167.84,167.89,167.83,167.88,2446.2880238247176,87.8697,87.8958,87.8644,87.8906,2446.288
2013-05-02 13:15:00,167.91,167.99,167.91,167.95,3190.8104658583275,87.9063,87.9482,87.9063,87.9273,3190.8105
2013-05-02 13:20:00,167.95,168.01,167.86,168.01,4467.134652201658,87.9273,87.9587,87.8801,87.9587,4467.1347
2013-05-02 13:25:00,168.01,168.17,167.99,168.15,8296.107211231652,87.9587,88.0424,87.9482,88.032,8296.1072
2013-05-02 13:30:00,168.13,168.24,168.07,168.21,10316.953839608592,88.0215,88.0791,87.9901,88.0634,10316.9538
2013-05-02 13:35:00,168.19,168.22,168.14,168.14,2339.9276749627734,88.0529,88.0686,88.0267,88.0267,2339.9277
2013-05-02 13:40:00,168.19,168.27,168.11,168.11,3084.450116996384,88.0529,88.0948,88.011,88.011,3084.4501
2013-05-02 13:45:00,168.11,168.13,168.05,168.05,2871.729419272495,88.011,88.0215,87.9796,87.9796,2871.7294
2013-05-02 13:50:00,168.07,168.23,168.06,168.15,5211.657094235268,87.9901,88.0738,87.9848,88.032,5211.6571
2013-05-02 13:55:00,168.18,168.19,168.09,168.11,4679.855349925547,88.0477,88.0529,88.0006,88.011,4679.8553
2013-05-02 14:00:00,168.09,168.16,168.01,168.03,5424.377791959157,88.0006,88.0372,87.9587,87.9691,5424.3778
2013-05-02 14:05:00,168.04,168.05,167.8,167.8,7657.945118059986,87.9744,87.9796,87.8487,87.8487,7657.9451
2013-05-02 14:10:00,167.8,167.8,167.66,167.67,5105.296745373324,87.8487,87.8487,87.7754,87.7807,5105.2967
2013-05-02 14:15:00,167.65,167.86,167.65,167.72,4254.41395447777,87.7702,87.8801,87.7702,87.8068,4254.414
2013-05-02 14:20:00,167.77,167.82,167.73,167.73,5105.296745373324,87.833,87.8592,87.8121,87.8121,5105.2967
2013-05-02 14:25:00,167.68,167.74,167.68,167.71,4679.855349925547,87.7859,87.8173,87.7859,87.8016,4679.8553
2013-05-02 14:30:00,167.72,167.77,167.64,167.71,13188.683258881088,87.8068,87.833,87.765,87.8016,13188.6833
2013-05-02 14:35:00,167.78,167.89,167.75,167.83,11486.91767708998,87.8383,87.8958,87.8226,87.8644,11486.9177
2013-05-02 14:40:00,167.84,167.84,167.62,167.67,5637.098489683045,87.8697,87.8697,87.7545,87.7807,5637.0985
2013-05-02 14:45:00,167.67,167.84,167.65,167.76,6913.422676026376,87.7807,87.8697,87.7702,87.8278,6913.4227
2013-05-02 14:50:00,167.82,167.84,167.71,167.75,6275.260582854711,87.8592,87.8697,87.8016,87.8226,6275.2606
2013-05-02 14:55:00,167.73,167.75,167.68,167.73,7338.864071474153,87.8121,87.8226,87.7859,87.8121,7338.8641
2013-05-02 15:00:00,167.72,167.75,167.53,167.63,12125.079770261644,87.8068,87.8226,87.7074,87.7597,12125.0798
2013-05-02 15:05:00,167.61,167.68,167.55,167.56,8615.188257817485,87.7493,87.7859,87.7178,87.7231,8615.1883
2013-05-02 15:10:00,167.58,167.65,167.52,167.61,7019.78302488832,87.7335,87.7702,87.7021,87.7493,7019.783
2013-05-02 15:15:00,167.65,167.77,167.61,167.64,14039.56604977664,87.7702,87.833,87.7493,87.765,14039.566
2013-05-02 15:20:00,167.64,167.7,167.59,167.68,10848.755583918311,87.765,87.7964,87.7388,87.7859,10848.7556
2013-05-02 15:25:00,167.69,167.73,167.56,167.66,14465.007445224415,87.7911,87.8121,87.7231,87.7754,14465.0074
2013-05-02 15:30:00,167.65,167.7,167.53,167.62,9359.710699851094,87.7702,87.7964,87.7074,87.7545,9359.7107
2013-05-02 15:35:00,167.58,167.62,167.48,167.6,7657.945118059986,87.7335,87.7545,87.6812,87.744,7657.9451
2013-05-02 15:40:00,167.58,167.59,167.5,167.52,6487.9812805786,87.7335,87.7388,87.6917,87.7021,6487.9813
2013-05-02 15:45:00,167.5,167.53,167.42,167.48,18293.98000425441,87.6917,87.7074,87.6498,87.6812,18293.98
2013-05-02 15:50:00,167.47,167.5,167.37,167.37,16698.574771325246,87.676,87.6917,87.6236,87.6236,16698.5748
2013-05-02 15:55:00,167.37,167.51,167.24,167.38,134758.56200808336,87.6236,87.6969,87.5555,87.6288,134758.562
2013-05-03 09:30:00,168.37,168.66,168.16,168.65,11912.359072537756,88.1471,88.299,88.0372,88.2937,11912.3591
2013-05-03 09:35:00,168.49,168.87,168.16,168.41,9997.87279302276,88.21,88.4089,88.0372,88.1681,9997.8728
2013-05-03 09:40:00,168.31,168.42,168.18,168.22,7870.665815783875,88.1157,88.1733,88.0477,88.0686,7870.6658
2013-05-03 09:45:00,168.29,168.56,168.28,168.5,35311.63582216549,88.1053,88.2466,88.1,88.2152,35311.6358
2013-05-03 09:50:00,168.56,168.74,168.52,168.67,8402.467560093595,88.2466,88.3408,88.2257,88.3042,8402.4676
2013-05-03 09:55:00,168.57,168.77,168.56,168.77,10955.115932780258,88.2518,88.3566,88.2466,88.3566,10955.1159
2013-05-03 10:00:00,168.7,168.89,168.4,168.4,9891.512444160817,88.3199,88.4194,88.1628,88.1628,9891.5124
2013-05-03 10:05:00,168.4,168.53,168.35,168.35,8083.386513507763,88.1628,88.2309,88.1367,88.1367,8083.3865
2013-05-03 10:10:00,168.34,168.55,168.22,168.31,12763.24186343331,88.1314,88.2414,88.0686,88.1157,12763.2419
2013-05-03 10:15:00,168.25,168.36,168.08,168.24,6700.701978302488,88.0843,88.1419,87.9953,88.0791,6700.702
2013-05-03 10:20:00,168.24,169.08,168.24,169.0,15634.971282705805,88.0791,88.5188,88.0791,88.477,15634.9713
2013-05-03 10:25:00,169.01,169.08,168.88,168.94,11805.998723675812,88.4822,88.5188,88.4141,88.4456,11805.9987
2013-05-03 10:30:00,168.99,168.99,168.85,168.97,5849.819187406933,88.4717,88.4717,88.3984,88.4613,5849.8192
2013-05-03 10:35:00,168.91,169.06,168.87,169.06,9466.071048713038,88.4298,88.5084,88.4089,88.5084,9466.071
2013-05-03 10:40:00,169.05,169.18,169.0,169.0,7126.143373750265,88.5031,88.5712,88.477,88.477,7126.1434
2013-05-03 10:45:00,169.07,169.15,168.99,169.03,8721.54860667943,88.5136,88.5555,88.4717,88.4927,8721.5486
2013-05-03 10:50:00,169.07,169.15,169.01,169.01,5743.45883854499,88.5136,88.5555,88.4822,88.4822,5743.4588
2013-05-03 10:55:00,169.03,169.14,168.95,169.04,5849.819187406933,88.4927,88.5503,88.4508,88.4979,5849.8192
2013-05-03 11:00:00,169.08,169.09,168.95,169.05,2127.206977238885,88.5188,88.5241,88.4508,88.5031,2127.207
2013-05-03 11:05:00,169.07,169.35,169.07,169.33,12656.881514571363,88.5136,88.6602,88.5136,88.6497,12656.8815
2013-05-03 11:10:00,169.32,169.33,169.24,169.24,4892.576047649435,88.6445,88.6497,88.6026,88.6026,4892.576
2013-05-03 11:15:00,169.25,169.32,168.98,169.0,62433.52478196128,88.6078,88.6445,88.4665,88.477,62433.5248
2013-05-03 11:20:00,168.96,169.0,168.87,168.87,7338.864071474153,88.456,88.477,88.4089,88.4089,7338.8641
2013-05-03 11:25:00,168.92,169.06,168.85,168.91,18613.06105084024,88.4351,88.5084,88.3984,88.4298,18613.0611
2013-05-03 11:30:00,168.91,169.23,168.79,168.84,11699.638374813869,88.4298,88.5974,88.367,88.3932,11699.6384
2013-05-03 11:35:00,168.87,168.91,168.78,168.89,2446.2880238247176,88.4089,88.4298,88.3618,88.4194,2446.288
2013-05-03 11:40:00,168.89,168.92,168.75,168.8,10210.593490746647,88.4194,88.4351,88.3461,88.3723,10210.5935
2013-05-03 11:45:00,168.77,168.93,168.77,168.93,1063.6034886194425,88.3566,88.4403,88.3566,88.4403,1063.6035
2013-05-03 11:50:00,168.89,169.04,168.88,169.04,3297.170814720272,88.4194,88.4979,88.4141,88.4979,3297.1708
2013-05-03 11:55:00,169.01,169.03,168.9,168.92,3190.8104658583275,88.4822,88.4927,88.4246,88.4351,3190.8105
2013-05-03 12:00:00,168.97,168.97,168.79,168.86,3828.972559029993,88.4613,88.4613,88.367,88.4037,3828.9726
2013-05-03 12:05:00,168.87,168.87,168.7,168.7,10316.953839608592,88.4089,88.4089,88.3199,88.3199,10316.9538
2013-05-03 12:10:00,168.71,168.95,168.71,168.94,13507.76430546692,88.3251,88.4508,88.3251,88.4456,13507.7643
2013-05-03 12:15:00,168.94,169.16,168.94,169.16,5849.819187406933,88.4456,88.5607,88.4456,88.5607,5849.8192
2013-05-03 12:20:00,169.17,169.18,169.09,169.09,2020.8466283769408,88.566,88.5712,88.5241,88.5241,2020.8466
2013-05-03 12:25:00,169.09,169.18,169.02,169.18,7338.864071474153,88.5241,88.5712,88.4874,88.5712,7338.8641
2013-05-03 12:30:00,169.14,169.15,168.85,168.87,14784.088491810253,88.5503,88.5555,88.3984,88.4089,14784.0885
2013-05-03 12:35:00,168.91,168.94,168.85,168.91,3509.89151244416,88.4298,88.4456,88.3984,88.4298,3509.8915
2013-05-03 12:40:00,168.94,169.11,168.94,169.09,4467.134652201658,88.4456,88.5346,88.4456,88.5241,4467.1347
2013-05-03 12:45:00,169.03,169.03,168.87,168.96,1914.4862795149968,88.4927,88.4927,88.4089,88.456,1914.4863
2013-05-03 12:50:00,168.96,169.08,168.95,169.01,9572.431397574985,88.456,88.5188,88.4508,88.4822,9572.4314
2013-05-03 12:55:00,169.02,169.15,168.97,169.06,9785.15209529887,88.4874,88.5555,88.4613,88.5084,9785.1521
2013-05-03 13:00:00,168.98,169.09,168.97,168.99,4573.495001063603,88.4665,88.5241,88.4613,88.4717,4573.495
2013-05-03 13:05:00,169.0,169.0,168.91,168.95,3616.251861306104,88.477,88.477,88.4298,88.4508,3616.2519
2013-05-03 13:10:00,168.95,168.99,168.91,168.93,3190.8104658583275,88.4508,88.4717,88.4298,88.4403,3190.8105
2013-05-03 13:15:00,168.94,168.97,168.85,168.85,8508.82790895554,88.4456,88.4613,88.3984,88.3984,8508.8279
2013-05-03 13:20:00,168.86,168.88,168.52,168.52,5105.296745373324,88.4037,88.4141,88.2257,88.2257,5105.2967
2013-05-03 13:25:00,168.52,168.52,168.33,168.4,6594.341629440543,88.2257,88.2257,88.1262,88.1628,6594.3416
2013-05-03 13:30:00,168.33,168.46,168.3,168.42,4679.855349925547,88.1262,88.1943,88.1105,88.1733,4679.8553
2013-05-03 13:35:00,168.38,168.62,168.38,168.54,4892.576047649435,88.1524,88.278,88.1524,88.2361,4892.576
2013-05-03 13:40:00,168.53,168.64,168.49,168.62,16379.493724739414,88.2309,88.2885,88.21,88.278,16379.4937
2013-05-03 13:45:00,168.61,168.74,168.57,168.66,8508.82790895554,88.2728,88.3408,88.2518,88.299,8508.8279
2013-05-03 13:50:00,168.55,168.63,168.54,168.59,2233.567326100829,88.2414,88.2833,88.2361,88.2623,2233.5673
2013-05-03 13:55:00,168.57,168.6,168.41,168.5,6168.900233992767,88.2518,88.2676,88.1681,88.2152,6168.9002
2013-05-03 14:00:00,168.49,168.6,168.46,168.55,24143.799191661343,88.21,88.2676,88.1943,88.2414,24143.7992
2013-05-03 14:05:00,168.53,168.77,168.52,168.71,4998.93639651138,88.2309,88.3566,88.2257,88.3251,4998.9364
2013-05-03 14:10:00,168.72,168.75,168.63,168.68,6700.701978302488,88.3304,88.3461,88.2833,88.3094,6700.702
2013-05-03 14:15:00,168.6,168.66,168.54,168.59,5105.296745373324,88.2676,88.299,88.2361,88.2623,5105.2967
2013-05-03 14:20:00,168.61,168.65,168.56,168.62,4679.855349925547,88.2728,88.2937,88.2466,88.278,4679.8553
2013-05-03 14:25:00,168.54,168.61,168.41,168.41,9146.990002127206,88.2361,88.2728,88.1681,88.1681,9146.99
2013-05-03 14:30:00,168.42,168.44,168.31,168.32,5743.45883854499,88.1733,88.1838,88.1157,88.121,5743.4588
2013-05-03 14:35:00,168.37,168.37,168.13,168.13,4360.774303339715,88.1471,88.1471,88.0215,88.0215,4360.7743
2013-05-03 14:40:00,168.15,168.17,168.04,168.04,4786.215698787491,88.032,88.0424,87.9744,87.9744,4786.2157
2013-05-03 14:45:00,168.03,168.31,167.96,168.31,6913.422676026376,87.9691,88.1157,87.9325,88.1157,6913.4227
2013-05-03 14:50:00,168.31,168.33,168.23,168.25,6594.341629440543,88.1157,88.1262,88.0738,88.0843,6594.3416
2013-05-03 14:55:00,168.25,168.3,168.15,168.23,15422.250584981915,88.0843,88.1105,88.032,88.0738,15422.2506
2013-05-03 15:00:00,168.23,168.29,168.1,168.15,7019.78302488832,88.0738,88.1053,88.0058,88.032,7019.783
2013-05-03 15:05:00,168.1,168.13,167.95,168.01,7977.026164645818,88.0058,88.0215,87.9273,87.9587,7977.0262
2013-05-03 15:10:00,168.01,168.18,168.01,168.15,25739.20442459051,87.9587,88.0477,87.9587,88.032,25739.2044
2013-05-03 15:15:00,168.15,168.26,168.09,168.2,22867.47500531801,88.032,88.0896,88.0006,88.0581,22867.475
2013-05-03 15:20:00,168.19,168.26,168.09,168.11,17762.17825994469,88.0529,88.0896,88.0006,88.011,17762.1783
2013-05-03 15:25:00,168.1,168.41,168.09,168.38,9785.15209529887,88.0058,88.1681,88.0006,88.1524,9785.1521
2013-05-03 15:30:00,168.33,168.51,168.31,168.47,16166.773027015526,88.1262,88.2204,88.1157,88.1995,16166.773
2013-05-03 15:35:00,168.5,168.62,168.41,168.54,16060.412678153582,88.2152,88.278,88.1681,88.2361,16060.4127
2013-05-03 15:40:00,168.54,168.7,168.51,168.69,16804.93512018719,88.2361,88.3199,88.2204,88.3147,16804.9351
2013-05-03 15:45:00,168.68,168.78,168.65,168.7,26909.168262071897,88.3094,88.3618,88.2937,88.3199,26909.1683
2013-05-03 15:50:00,168.69,168.74,168.62,168.69,32865.34779834077,88.3147,88.3408,88.278,88.3147,32865.3478
2013-05-03 15:55:00,168.7,168.83,168.53,168.65,91576.260370134,88.3199,88.388,88.2309,88.2937,91576.2604
2013-05-06 09:30:00,168.57,168.79,168.34,168.48,12125.079770261644,88.2518,88.367,88.1314,88.2047,12125.0798
2013-05-06 09:35:00,168.61,168.91,168.6,168.84,6381.620931716655,88.2728,88.4298,88.2676,88.3932,6381.6209
2013-05-06 09:40:00,168.97,169.21,168.89,169.04,7232.503722612209,88.4613,88.5869,88.4194,88.4979,7232.5037
2013-05-06 09:45:00,168.94,168.94,168.66,168.7,16379.493724739414,88.4456,88.4456,88.299,88.3199,16379.4937
2013-05-06 09:50:00,168.72,168.88,168.56,168.77,7551.584769198042,88.3304,88.4141,88.2466,88.3566,7551.5848
2013-05-06 09:55:00,168.77,169.06,168.72,169.05,6168.900233992767,88.3566,88.5084,88.3304,88.5031,6168.9002
2013-05-06 10:00:00,169.06,169.27,168.91,168.99,11805.998723675812,88.5084,88.6183,88.4298,88.4717,11805.9987
2013-05-06 10:05:00,168.94,169.27,168.94,169.13,9253.350350989149,88.4456,88.6183,88.4456,88.545,9253.3504
2013-05-06 10:10:00,169.12,169.23,168.98,169.03,5849.819187406933,88.5398,88.5974,88.4665,88.4927,5849.8192
2013-05-06 10:15:00,169.05,169.25,169.05,169.1,9997.87279302276,88.5031,88.6078,88.5031,88.5293,9997.8728
2013-05-06 10:20:00,169.2,169.34,169.14,169.19,13401.403956604976,88.5817,88.655,88.5503,88.5764,13401.404
2013-05-06 10:25:00,169.21,169.52,169.21,169.52,4148.053605615826,88.5869,88.7492,88.5869,88.7492,4148.0536
2013-05-06 10:30:00,169.53,169.57,169.39,169.49,6913.422676026376,88.7544,88.7754,88.6811,88.7335,6913.4227
2013-05-06 10:35:00,169.47,169.52,169.31,169.49,47968.517336736855,88.723,88.7492,88.6393,88.7335,47968.5173
2013-05-06 10:40:00,169.42,169.42,169.21,169.28,9785.15209529887,88.6968,88.6968,88.5869,88.6236,9785.1521
2013-05-06 10:45:00,169.4,169.46,169.32,169.35,6062.539885130822,88.6864,88.7178,88.6445,88.6602,6062.5399
2013-05-06 10:50:00,169.3,169.36,169.24,169.31,3828.972559029993,88.634,88.6654,88.6026,88.6393,3828.9726
2013-05-06 10:55:00,169.35,169.39,169.05,169.05,5530.738140821101,88.6602,88.6811,88.5031,88.5031,5530.7381
2013-05-06 11:00:00,169.02,169.11,168.9,168.95,7764.30546692193,88.4874,88.5346,88.4246,88.4508,7764.3055
2013-05-06 11:05:00,168.94,169.19,168.86,169.06,14039.56604977664,88.4456,88.5764,88.4037,88.5084,14039.566
2013-05-06 11:10:00,169.02,169.31,169.02,169.24,3935.332907891937,88.4874,88.6393,88.4874,88.6026,3935.3329
2013-05-06 11:15:00,169.29,169.3,168.97,168.97,8827.908955541372,88.6288,88.634,88.4613,88.4613,8827.909
2013-05-06 11:20:00,168.98,169.03,168.94,168.94,3509.89151244416,88.4665,88.4927,88.4456,88.4456,3509.8915
2013-05-06 11:25:00,168.94,168.99,168.89,168.94,2127.206977238885,88.4456,88.4717,88.4194,88.4456,2127.207
2013-05-06 11:30:00,168.87,168.91,168.75,168.75,2871.729419272495,88.4089,88.4298,88.3461,88.3461,2871.7294
2013-05-06 11:35:00,168.73,168.78,168.67,168.71,9146.990002127206,88.3356,88.3618,88.3042,88.3251,9146.99
2013-05-06 11:40:00,168.7,168.77,168.58,168.71,4360.774303339715,88.3199,88.3566,88.2571,88.3251,4360.7743
2013-05-06 11:45:00,168.75,168.94,168.75,168.91,3509.89151244416,88.3461,88.4456,88.3461,88.4298,3509.8915
2013-05-06 11:50:00,168.92,168.95,168.89,168.92,6594.341629440543,88.4351,88.4508,88.4194,88.4351,6594.3416
2013-05-06 11:55:00,168.9,169.02,168.9,168.99,7126.143373750265,88.4246,88.4874,88.4246,88.4717,7126.1434
2013-05-06 12:00:00,169.02,169.02,168.95,168.98,2233.567326100829,88.4874,88.4874,88.4508,88.4665,2233.5673
2013-05-06 12:05:00,169.0,169.12,168.9,168.9,9678.791746436927,88.477,88.5398,88.4246,88.4246,9678.7917
2013-05-06 12:10:00,168.92,169.06,168.92,169.06,4360.774303339715,88.4351,88.5084,88.4351,88.5084,4360.7743
2013-05-06 12:15:00,169.07,169.1,169.02,169.05,2765.36907041055,88.5136,88.5293,88.4874,88.5031,2765.3691
2013-05-06 12:20:00,169.05,169.06,168.96,168.98,4786.215698787491,88.5031,88.5084,88.456,88.4665,4786.2157
2013-05-06 12:25:00,168.97,168.97,168.88,168.88,1382.684535205275,88.4613,88.4613,88.4141,88.4141,1382.6845
2013-05-06 12:30:00,168.84,168.93,168.83,168.93,1063.6034886194425,88.3932,88.4403,88.388,88.4403,1063.6035
2013-05-06 12:35:00,168.86,168.89,168.82,168.89,2233.567326100829,88.4037,88.4194,88.3827,88.4194,2233.5673
2013-05-06 12:40:00,168.89,168.94,168.87,168.88,2552.648372686662,88.4194,88.4456,88.4089,88.4141,2552.6484
2013-05-06 12:45:00,168.88,168.88,168.83,168.88,4041.6932567538815,88.4141,88.4141,88.388,88.4141,4041.6933
2013-05-06 12:50:00,168.9,168.94,168.84,168.84,2871.729419272495,88.4246,88.4456,88.3932,88.3932,2871.7294
2013-05-06 12:55:00,168.84,168.84,168.75,168.77,1595.4052329291635,88.3932,88.3932,88.3461,88.3566,1595.4052
2013-05-06 13:00:00,168.8,168.82,168.73,168.77,1063.6034886194425,88.3723,88.3827,88.3356,88.3566,1063.6035
2013-05-06 13:05:00,168.71,168.75,168.66,168.75,2978.089768134439,88.3251,88.3461,88.299,88.3461,2978.0898
2013-05-06 13:10:00,168.7,168.7,168.62,168.62,1914.4862795149968,88.3199,88.3199,88.278,88.278,1914.4863
2013-05-06 13:15:00,168.63,168.7,168.61,168.62,2552.648372686662,88.2833,88.3199,88.2728,88.278,2552.6484
2013-05-06 13:20:00,168.62,168.7,168.6,168.65,13507.76430546692,88.278,88.3199,88.2676,88.2937,13507.7643
2013-05-06 13:25:00,168.68,168.72,168.66,168.66,4573.495001063603,88.3094,88.3304,88.299,88.299,4573.495
2013-05-06 13:30:00,168.68,168.75,168.68,168.75,3828.972559029993,88.3094,88.3461,88.3094,88.3461,3828.9726
2013-05-06 13:35:00,168.75,168.76,168.7,168.72,1808.125930653052,88.3461,88.3513,88.3199,88.3304,1808.1259
2013-05-06 13:40:00,168.71,168.71,168.63,168.63,2233.567326100829,88.3251,88.3251,88.2833,88.2833,2233.5673
2013-05-06 13:45:00,168.63,168.67,168.61,168.64,2233.567326100829,88.2833,88.3042,88.2728,88.2885,2233.5673
2013-05-06 13:50:00,168.61,168.61,168.52,168.57,10104.233141884704,88.2728,88.2728,88.2257,88.2518,10104.2331
2013-05-06 13:55:00,168.56,168.75,168.56,168.75,7551.584769198042,88.2466,88.3461,88.2466,88.3461,7551.5848
2013-05-06 14:00:00,168.75,168.77,168.7,168.7,7338.864071474153,88.3461,88.3566,88.3199,88.3199,7338.8641
2013-05-06 14:05:00,168.74,168.74,168.59,168.61,5956.179536268878,88.3408,88.3408,88.2623,88.2728,5956.1795
2013-05-06 14:10:00,168.59,168.69,168.59,168.64,3828.972559029993,88.2623,88.3147,88.2623,88.2885,3828.9726
2013-05-06 14:15:00,168.62,168.73,168.62,168.73,1489.0448840672195,88.278,88.3356,88.278,88.3356,1489.0449
2013-05-06 14:20:00,168.73,168.76,168.7,168.72,3190.8104658583275,88.3356,88.3513,88.3199,88.3304,3190.8105
2013-05-06 14:25:00,168.72,168.72,168.54,168.62,7657.945118059986,88.3304,88.3304,88.2361,88.278,7657.9451
2013-05-06 14:30:00,168.63,168.68,168.61,168.61,5637.098489683045,88.2833,88.3094,88.2728,88.2728,5637.0985
2013-05-06 14:35:00,168.62,168.65,168.6,168.64,3722.612210168049,88.278,88.2937,88.2676,88.2885,3722.6122
2013-05-06 14:40:00,168.6,168.62,168.57,168.57,5956.179536268878,88.2676,88.278,88.2518,88.2518,5956.1795
2013-05-06 14:45:00,168.61,168.62,168.57,168.58,4148.053605615826,88.2728,88.278,88.2518,88.2571,4148.0536
2013-05-06 14:50:00,168.59,168.62,168.54,168.57,7551.584769198042,88.2623,88.278,88.2361,88.2518,7551.5848
2013-05-06 14:55:00,168.57,168.58,168.46,168.48,12975.9625611572,88.2518,88.2571,88.1943,88.2047,12975.9626
2013-05-06 15:00:00,168.48,168.6,168.47,168.6,16379.493724739414,88.2047,88.2676,88.1995,88.2676,16379.4937
2013-05-06 15:05:00,168.59,168.66,168.58,168.65,5956.179536268878,88.2623,88.299,88.2571,88.2937,5956.1795
2013-05-06 15:10:00,168.66,168.67,168.59,168.59,3190.8104658583275,88.299,88.3042,88.2623,88.2623,3190.8105
2013-05-06 15:15:00,168.57,168.62,168.55,168.59,6062.539885130822,88.2518,88.278,88.2414,88.2623,6062.5399
2013-05-06 15:20:00,168.57,168.58,168.41,168.46,19889.38523718357,88.2518,88.2571,88.1681,88.1943,19889.3852
2013-05-06 15:25:00,168.46,168.51,168.38,168.39,21697.511167836627,88.1943,88.2204,88.1524,88.1576,21697.5112
2013-05-06 15:30:00,168.4,168.44,168.21,168.4,51052.96745373324,88.1628,88.1838,88.0634,88.1628,51052.9675
2013-05-06 15:35:00,168.39,168.5,168.28,168.47,49776.64326738991,88.1576,88.2152,88.1,88.1995,49776.6433
2013-05-06 15:40:00,168.45,168.49,168.41,168.47,12231.440119123588,88.189,88.21,88.1681,88.1995,12231.4401
2013-05-06 15:45:00,168.45,168.45,168.28,168.31,12231.440119123588,88.189,88.189,88.1,88.1157,12231.4401
2013-05-06 15:50:00,168.32,168.45,168.28,168.31,13401.403956604976,88.121,88.189,88.1,88.1157,13401.404
2013-05-06 15:55:00,168.28,168.64,168.18,168.61,93278.02595192513,88.1,88.2885,88.0477,88.2728,93278.026
2013-05-07 09:30:00,168.56,168.56,167.24,167.68,30206.339076792166,88.2466,88.2466,87.5555,87.7859,30206.3391
2013-05-07 09:35:00,167.84,168.07,167.68,167.94,10529.67453733248,87.8697,87.9901,87.7859,87.922,10529.6745
2013-05-07 09:40:00,168.01,168.24,167.79,167.86,20102.105934907464,87.9587,88.0791,87.8435,87.8801,20102.1059
2013-05-07 09:45:00,167.81,167.99,167.74,167.86,4041.6932567538815,87.854,87.9482,87.8173,87.8801,4041.6933
2013-05-07 09:50:00,167.88,167.99,167.78,167.78,7977.026164645818,87.8906,87.9482,87.8383,87.8383,7977.0262
2013-05-07 09:55:00,167.8,167.82,167.64,167.69,6594.341629440543,87.8487,87.8592,87.765,87.7911,6594.3416
2013-05-07 10:00:00,167.68,167.97,167.68,167.97,7870.665815783875,87.7859,87.9377,87.7859,87.9377,7870.6658
2013-05-07 10:05:00,167.96,167.96,167.74,167.76,14677.728142948306,87.9325,87.9325,87.8173,87.8278,14677.7281
2013-05-07 10:10:00,167.77,167.86,167.73,167.83,19251.22314401191,87.833,87.8801,87.8121,87.8644,19251.2231
2013-05-07 10:15:00,167.78,168.13,167.75,167.84,8721.54860667943,87.8383,88.0215,87.8226,87.8697,8721.5486
2013-05-07 10:20:00,167.81,168.07,167.77,167.78,46373.112103807696,87.854,87.9901,87.833,87.8383,46373.1121
2013-05-07 10:25:00,167.78,167.83,167.63,167.71,14358.647096362474,87.8383,87.8644,87.7597,87.8016,14358.6471
2013-05-07 10:30:00,167.72,167.77,167.55,167.72,6700.701978302488,87.8068,87.833,87.7178,87.8068,6700.702
2013-05-07 10:35:00,167.66,167.66,167.55,167.55,4786.215698787491,87.7754,87.7754,87.7178,87.7178,4786.2157
2013-05-07 10:40:00,167.55,167.76,167.52,167.71,3935.332907891937,87.7178,87.8278,87.7021,87.8016,3935.3329
2013-05-07 10:45:00,167.77,167.84,167.75,167.81,7445.224420336098,87.833,87.8697,87.8226,87.854,7445.2244
2013-05-07 10:50:00,167.78,167.94,167.65,167.69,17017.65581791108,87.8383,87.922,87.7702,87.7911,17017.6558
2013-05-07 10:55:00,167.74,167.89,167.74,167.85,9785.15209529887,87.8173,87.8958,87.8173,87.8749,9785.1521
2013-05-07 11:00:00,167.84,168.02,167.84,167.9,8189.746862369707,87.8697,87.9639,87.8697,87.9011,8189.7469
2013-05-07 11:05:00,167.92,167.97,167.9,167.93,1169.9638374813867,87.9116,87.9377,87.9011,87.9168,1169.9638
2013-05-07 11:10:00,168.0,168.07,167.98,167.98,3084.450116996384,87.9534,87.9901,87.943,87.943,3084.4501
2013-05-07 11:15:00,167.99,168.06,167.88,167.92,17549.4575622208,87.9482,87.9848,87.8906,87.9116,17549.4576
2013-05-07 11:20:00,167.96,167.99,167.85,167.96,8615.188257817485,87.9325,87.9482,87.8749,87.9325,8615.1883
2013-05-07 11:25:00,167.94,167.94,167.82,167.82,2552.648372686662,87.922,87.922,87.8592,87.8592,2552.6484
2013-05-07 11:30:00,167.84,167.93,167.7,167.7,22335.67326100829,87.8697,87.9168,87.7964,87.7964,22335.6733
2013-05-07 11:35:00,167.8,167.82,167.76,167.76,2446.2880238247176,87.8487,87.8592,87.8278,87.8278,2446.288
2013-05-07 11:40:00,167.83,167.9,167.76,167.85,35630.716868751326,87.8644,87.9011,87.8278,87.8749,35630.7169
2013-05-07 11:45:00,167.87,168.01,167.79,168.01,11912.359072537756,87.8854,87.9587,87.8435,87.9587,11912.3591
2013-05-07 11:50:00,167.99,168.02,167.85,167.99,5424.377791959157,87.9482,87.9639,87.8749,87.9482,5424.3778
2013-05-07 11:55:00,167.99,168.09,167.97,168.07,4998.93639651138,87.9482,88.0006,87.9377,87.9901,4998.9364
2013-05-07 12:00:00,168.05,168.13,168.05,168.11,5637.098489683045,87.9796,88.0215,87.9796,88.011,5637.0985
2013-05-07 12:05:00,168.06,168.09,167.99,168.09,16273.13337587747,87.9848,88.0006,87.9482,88.0006,16273.1334
2013-05-07 12:10:00,168.07,168.23,168.04,168.17,17549.4575622208,87.9901,88.0738,87.9744,88.0424,17549.4576
2013-05-07 12:15:00,168.12,168.27,168.12,168.26,4360.774303339715,88.0163,88.0948,88.0163,88.0896,4360.7743
2013-05-07 12:20:00,168.25,168.3,168.16,168.17,4467.134652201658,88.0843,88.1105,88.0372,88.0424,4467.1347
2013-05-07 12:25:00,168.15,168.25,168.11,168.21,6913.422676026376,88.032,88.0843,88.011,88.0634,6913.4227
2013-05-07 12:30:00,168.22,168.25,168.04,168.08,8402.467560093595,88.0686,88.0843,87.9744,87.9953,8402.4676
2013-05-07 12:35:00,168.11,168.23,168.06,168.23,8083.386513507763,88.011,88.0738,87.9848,88.0738,8083.3865
2013-05-07 12:40:00,168.3,168.37,168.23,168.29,3084.450116996384,88.1105,88.1471,88.0738,88.1053,3084.4501
2013-05-07 12:45:00,168.29,168.29,168.09,168.22,11593.278025951924,88.1053,88.1053,88.0006,88.0686,11593.278
2013-05-07 12:50:00,168.15,168.16,168.09,168.11,11593.278025951924,88.032,88.0372,88.0006,88.011,11593.278
2013-05-07 12:55:00,168.1,168.18,168.08,168.17,5424.377791959157,88.0058,88.0477,87.9953,88.0424,5424.3778
2013-05-07 13:00:00,168.12,168.29,168.08,168.24,5956.179536268878,88.0163,88.1053,87.9953,88.0791,5956.1795
2013-05-07 13:05:00,168.24,168.32,168.09,168.15,8827.908955541372,88.0791,88.121,88.0006,88.032,8827.909
2013-05-07 13:10:00,168.14,168.18,168.08,168.15,10529.67453733248,88.0267,88.0477,87.9953,88.032,10529.6745
2013-05-07 13:15:00,168.2,168.23,168.11,168.18,1489.0448840672195,88.0581,88.0738,88.011,88.0477,1489.0449
2013-05-07 13:20:00,168.19,168.26,168.17,168.25,531.8017443097212,88.0529,88.0896,88.0424,88.0843,531.8017
2013-05-07 13:25:00,168.23,168.35,168.2,168.35,3722.612210168049,88.0738,88.1367,88.0581,88.1367,3722.6122
2013-05-07 13:30:00,168.31,168.32,168.25,168.32,1595.4052329291635,88.1157,88.121,88.0843,88.121,1595.4052
2013-05-07 13:35:00,168.26,168.36,168.25,168.29,4360.774303339715,88.0896,88.1419,88.0843,88.1053,4360.7743
2013-05-07 13:40:00,168.3,168.37,168.28,168.28,4467.134652201658,88.1105,88.1471,88.1,88.1,4467.1347
2013-05-07 13:45:00,168.35,168.38,168.33,168.38,2127.206977238885,88.1367,88.1524,88.1262,88.1524,2127.207
2013-05-07 13:50:00,168.39,168.5,168.33,168.47,7551.584769198042,88.1576,88.2152,88.1262,88.1995,7551.5848
2013-05-07 13:55:00,168.47,168.53,168.44,168.48,4148.053605615826,88.1995,88.2309,88.1838,88.2047,4148.0536
2013-05-07 14:00:00,168.5,168.55,168.39,168.49,4786.215698787491,88.2152,88.2414,88.1576,88.21,4786.2157
2013-05-07 14:05:00,168.49,168.56,168.44,168.46,3509.89151244416,88.21,88.2466,88.1838,88.1943,3509.8915
2013-05-07 14:10:00,168.44,168.44,168.36,168.36,2127.206977238885,88.1838,88.1838,88.1419,88.1419,2127.207
2013-05-07 14:15:00,168.37,168.38,168.32,168.34,1808.125930653052,88.1471,88.1524,88.121,88.1314,1808.1259
2013-05-07 14:20:00,168.37,168.37,168.27,168.3,7445.224420336098,88.1471,88.1471,88.0948,88.1105,7445.2244
2013-05-07 14:25:00,168.25,168.29,168.18,168.22,8721.54860667943,88.0843,88.1053,88.0477,88.0686,8721.5486
2013-05-07 14:30:00,168.18,168.18,168.09,168.11,9466.071048713038,88.0477,88.0477,88.0006,88.011,9466.071
2013-05-07 14:35:00,168.1,168.12,167.99,168.03,4041.6932567538815,88.0058,88.0163,87.9482,87.9691,4041.6933
2013-05-07 14:40:00,168.04,168.15,168.02,168.08,3722.612210168049,87.9744,88.032,87.9639,87.9953,3722.6122
2013-05-07 14:45:00,168.06,168.14,168.06,168.1,3828.972559029993,87.9848,88.0267,87.9848,88.0058,3828.9726
2013-05-07 14:50:00,168.11,168.11,167.99,168.02,8615.188257817485,88.011,88.011,87.9482,87.9639,8615.1883
2013-05-07 14:55:00,168.02,168.11,168.01,168.1,3828.972559029993,87.9639,88.011,87.9587,88.0058,3828.9726
2013-05-07 15:00:00,168.1,168.19,168.0,168.0,6913.422676026376,88.0058,88.0529,87.9534,87.9534,6913.4227
2013-05-07 15:05:00,168.06,168.12,168.03,168.03,4573.495001063603,87.9848,88.0163,87.9691,87.9691,4573.495
2013-05-07 15:10:00,168.06,168.15,168.05,168.13,5105.296745373324,87.9848,88.032,87.9796,88.0215,5105.2967
2013-05-07 15:15:00,168.1,168.11,168.04,168.07,6807.062327164432,88.0058,88.011,87.9744,87.9901,6807.0623
2013-05-07 15:20:00,168.03,168.05,167.85,167.87,10848.755583918311,87.9691,87.9796,87.8749,87.8854,10848.7556
2013-05-07 15:25:00,167.88,167.97,167.88,167.92,6913.422676026376,87.8906,87.9377,87.8906,87.9116,6913.4227
2013-05-07 15:30:00,167.92,168.04,167.92,167.95,8827.908955541372,87.9116,87.9744,87.9116,87.9273,8827.909
2013-05-07 15:35:00,167.96,167.99,167.84,167.89,14996.80918953414,87.9325,87.9482,87.8697,87.8958,14996.8092
2013-05-07 15:40:00,167.91,167.94,167.82,167.84,6700.701978302488,87.9063,87.922,87.8592,87.8697,6700.702
2013-05-07 15:45:00,167.81,167.93,167.81,167.87,22761.11465645607,87.854,87.9168,87.854,87.8854,22761.1147
2013-05-07 15:50:00,167.88,168.0,167.86,167.99,30099.97872793022,87.8906,87.9534,87.8801,87.9482,30099.9787
2013-05-07 15:55:00,167.97,168.19,167.9,168.15,61582.64199106572,87.9377,88.0529,87.9011,88.032,61582.642
2013-05-08 09:30:00,168.13,168.67,167.15,167.16,22867.47500531801,88.0215,88.3042,87.5084,87.5137,22867.475
2013-05-08 09:35:00,167.3,167.53,167.18,167.34,13720.485003190808,87.587,87.7074,87.5241,87.6079,13720.485
2013-05-08 09:40:00,167.32,167.82,167.3,167.74,9466.071048713038,87.5974,87.8592,87.587,87.8173,9466.071
2013-05-08 09:45:00,167.68,167.9,167.53,167.65,11167.836630504144,87.7859,87.9011,87.7074,87.7702,11167.8366
2013-05-08 09:50:00,167.6,167.98,167.5,167.94,40523.29291640076,87.744,87.943,87.6917,87.922,40523.2929
2013-05-08 09:55:00,167.99,168.26,167.87,168.06,66475.21803871516,87.9482,88.0896,87.8854,87.9848,66475.218
2013-05-08 10:00:00,168.05,168.45,168.05,168.43,9572.431397574985,87.9796,88.189,87.9796,88.1786,9572.4314
2013-05-08 10:05:00,168.4,168.42,167.93,168.1,17549.4575622208,88.1628,88.1733,87.9168,88.0058,17549.4576
2013-05-08 10:10:00,168.04,168.31,168.04,168.31,7870.665815783875,87.9744,88.1157,87.9744,88.1157,7870.6658
2013-05-08 10:15:00,168.28,168.36,168.14,168.25,11912.359072537756,88.1,88.1419,88.0267,88.0843,11912.3591
2013-05-08 10:20:00,168.32,168.54,168.29,168.54,34886.19442671772,88.121,88.2361,88.1053,88.2361,34886.1944
2013-05-08 10:25:00,168.57,169.06,168.52,169.05,28610.933843863004,88.2518,88.5084,88.2257,88.5031,28610.9338
2013-05-08 10:30:00,169.06,169.12,168.87,169.09,21378.4301212508,88.5084,88.5398,88.4089,88.5241,21378.4301
2013-05-08 10:35:00,169.14,169.16,168.95,169.08,11486.91767708998,88.5503,88.5607,88.4508,88.5188,11486.9177
2013-05-08 10:40:00,169.11,169.18,168.99,169.02,12337.800467985531,88.5346,88.5712,88.4717,88.4874,12337.8005
2013-05-08 10:45:00,169.05,169.38,168.97,169.32,14039.56604977664,88.5031,88.6759,88.4613,88.6445,14039.566
2013-05-08 10:50:00,169.29,169.32,169.14,169.24,8189.746862369707,88.6288,88.6445,88.5503,88.6026,8189.7469
2013-05-08 10:55:00,169.19,169.25,169.15,169.18,13720.485003190808,88.5764,88.6078,88.5555,88.5712,13720.485
2013-05-08 11:00:00,169.18,169.25,169.13,169.21,27015.52861093384,88.5712,88.6078,88.545,88.5869,27015.5286
2013-05-08 11:05:00,169.21,169.5,169.21,169.45,35524.35651988938,88.5869,88.7387,88.5869,88.7126,35524.3565
2013-05-08 11:10:00,169.48,169.69,169.45,169.6,35417.99617102744,88.7283,88.8382,88.7126,88.7911,35417.9962
2013-05-08 11:15:00,169.6,169.76,169.6,169.73,25632.844075728564,88.7911,88.8749,88.7911,88.8591,25632.8441
2013-05-08 11:20:00,169.69,169.7,169.59,169.62,7232.503722612209,88.8382,88.8434,88.7858,88.8016,7232.5037
2013-05-08 11:25:00,169.59,169.7,169.53,169.7,11061.476281642204,88.7858,88.8434,88.7544,88.8434,11061.4763
2013-05-08 11:30:00,169.7,169.82,169.67,169.79,13720.485003190808,88.8434,88.9063,88.8277,88.8906,13720.485
2013-05-08 11:35:00,169.83,169.88,169.76,169.81,11061.476281642204,88.9115,88.9377,88.8749,88.901,11061.4763
2013-05-08 11:40:00,169.79,169.81,169.68,169.72,21803.87151669857,88.8906,88.901,88.833,88.8539,21803.8715
2013-05-08 11:45:00,169.72,169.73,169.58,169.63,14039.56604977664,88.8539,88.8591,88.7806,88.8068,14039.566
2013-05-08 11:50:00,169.61,169.75,169.59,169.64,13614.124654328863,88.7963,88.8696,88.7858,88.812,13614.1247
2013-05-08 11:55:00,169.63,169.74,169.6,169.74,10423.314188470536,88.8068,88.8644,88.7911,88.8644,10423.3142
2013-05-08 12:00:00,169.74,169.96,169.74,169.9,12975.9625611572,88.8644,88.9796,88.8644,88.9481,12975.9626
2013-05-08 12:05:00,169.92,169.92,169.77,169.89,8402.467560093595,88.9586,88.9586,88.8801,88.9429,8402.4676
2013-05-08 12:10:00,169.89,169.89,169.75,169.76,4573.495001063603,88.9429,88.9429,88.8696,88.8749,4573.495
2013-05-08 12:15:00,169.74,169.78,169.58,169.58,12869.602212295256,88.8644,88.8853,88.7806,88.7806,12869.6022
2013-05-08 12:20:00,169.58,169.72,169.58,169.67,15103.169538396083,88.7806,88.8539,88.7806,88.8277,15103.1695
2013-05-08 12:25:00,169.66,169.66,169.59,169.65,5105.296745373324,88.8225,88.8225,88.7858,88.8173,5105.2967
2013-05-08 12:30:00,169.67,169.67,169.42,169.46,14571.367794086362,88.8277,88.8277,88.6968,88.7178,14571.3678
2013-05-08 12:35:00,169.45,169.59,169.41,169.41,7657.945118059986,88.7126,88.7858,88.6916,88.6916,7657.9451
2013-05-08 12:40:00,169.4,169.41,169.27,169.39,7977.026164645818,88.6864,88.6916,88.6183,88.6811,7977.0262
2013-05-08 12:45:00,169.37,169.43,169.29,169.38,5637.098489683045,88.6707,88.7021,88.6288,88.6759,5637.0985
2013-05-08 12:50:00,169.36,169.48,169.34,169.34,6594.341629440543,88.6654,88.7283,88.655,88.655,6594.3416
2013-05-08 12:55:00,169.32,169.36,169.24,169.29,10848.755583918311,88.6445,88.6654,88.6026,88.6288,10848.7556
2013-05-08 13:00:00,169.28,169.33,169.27,169.31,10423.314188470536,88.6236,88.6497,88.6183,88.6393,10423.3142
2013-05-08 13:05:00,169.31,169.33,169.16,169.16,9678.791746436927,88.6393,88.6497,88.5607,88.5607,9678.7917
2013-05-08 13:10:00,169.16,169.25,169.12,169.12,9785.15209529887,88.5607,88.6078,88.5398,88.5398,9785.1521
2013-05-08 13:15:00,169.13,169.18,169.09,169.15,2659.0087215486064,88.545,88.5712,88.5241,88.5555,2659.0087
2013-05-08 13:20:00,169.15,169.19,169.0,169.01,7977.026164645818,88.5555,88.5764,88.477,88.4822,7977.0262
2013-05-08 13:25:00,169.01,169.05,168.95,169.0,7338.864071474153,88.4822,88.5031,88.4508,88.477,7338.8641
2013-05-08 13:30:00,168.97,169.14,168.94,169.12,8296.107211231652,88.4613,88.5503,88.4456,88.5398,8296.1072
2013-05-08 13:35:00,169.12,169.12,168.94,168.97,8827.908955541372,88.5398,88.5398,88.4456,88.4613,8827.909
2013-05-08 13:40:00,168.96,168.96,168.91,168.92,12869.602212295256,88.456,88.456,88.4298,88.4351,12869.6022
2013-05-08 13:45:00,168.91,168.95,168.88,168.93,11167.836630504144,88.4298,88.4508,88.4141,88.4403,11167.8366
2013-05-08 13:50:00,168.9,168.96,168.88,168.94,17762.17825994469,88.4246,88.456,88.4141,88.4456,17762.1783
2013-05-08 13:55:00,168.93,168.94,168.66,168.68,11061.476281642204,88.4403,88.4456,88.299,88.3094,11061.4763
2013-05-08 14:00:00,168.67,168.69,168.63,168.68,10316.953839608592,88.3042,88.3147,88.2833,88.3094,10316.9538
2013-05-08 14:05:00,168.69,168.75,168.62,168.62,8721.54860667943,88.3147,88.3461,88.278,88.278,8721.5486
2013-05-08 14:10:00,168.59,168.6,168.46,168.49,13082.322910019142,88.2623,88.2676,88.1943,88.21,13082.3229
2013-05-08 14:15:00,168.5,168.56,168.48,168.5,8083.386513507763,88.2152,88.2466,88.2047,88.2152,8083.3865
2013-05-08 14:20:00,168.48,168.5,168.4,168.42,9997.87279302276,88.2047,88.2152,88.1628,88.1733,9997.8728
2013-05-08 14:25:00,168.42,168.62,168.38,168.58,34354.39268240799,88.1733,88.278,88.1524,88.2571,34354.3927
2013-05-08 14:30:00,168.58,168.61,168.46,168.48,44139.54477770686,88.2571,88.2728,88.1943,88.2047,44139.5448
2013-05-08 14:35:00,168.47,168.48,168.3,168.48,16592.214422463305,88.1995,88.2047,88.1105,88.2047,16592.2144
2013-05-08 14:40:00,168.46,168.47,168.18,168.27,17655.817911082744,88.1943,88.1995,88.0477,88.0948,17655.8179
2013-05-08 14:45:00,168.24,168.37,168.12,168.37,12763.24186343331,88.0791,88.1471,88.0163,88.1471,12763.2419
2013-05-08 14:50:00,168.41,168.45,168.35,168.4,9253.350350989149,88.1681,88.189,88.1367,88.1628,9253.3504
2013-05-08 14:55:00,168.43,168.46,168.29,168.29,11699.638374813869,88.1786,88.1943,88.1053,88.1053,11699.6384
2013-05-08 15:00:00,168.3,168.38,168.26,168.37,15209.529887258028,88.1105,88.1524,88.0896,88.1471,15209.5299
2013-05-08 15:05:00,168.37,168.41,168.33,168.39,9572.431397574985,88.1471,88.1681,88.1262,88.1576,9572.4314
2013-05-08 15:10:00,168.39,168.56,168.39,168.54,12231.440119123588,88.1576,88.2466,88.1576,88.2361,12231.4401
2013-05-08 15:15:00,168.55,168.68,168.55,168.68,11593.278025951924,88.2414,88.3094,88.2414,88.3094,11593.278
2013-05-08 15:20:00,168.67,168.89,168.67,168.88,13720.485003190808,88.3042,88.4194,88.3042,88.4141,13720.485
2013-05-08 15:25:00,168.88,169.02,168.88,168.98,22122.952563284405,88.4141,88.4874,88.4141,88.4665,22122.9526
2013-05-08 15:30:00,168.97,169.02,168.91,168.91,28185.492448415225,88.4613,88.4874,88.4298,88.4298,28185.4924
2013-05-08 15:35:00,168.91,168.95,168.88,168.92,21591.15081897468,88.4298,88.4508,88.4141,88.4351,21591.1508
2013-05-08 15:40:00,168.9,169.01,168.84,168.94,23186.556051903848,88.4246,88.4822,88.3932,88.4456,23186.5561
2013-05-08 15:45:00,168.97,169.09,168.91,169.09,26590.087215486063,88.4613,88.5241,88.4298,88.5241,26590.0872
2013-05-08 15:50:00,169.04,169.2,168.97,169.17,44139.54477770686,88.4979,88.5817,88.4613,88.566,44139.5448
2013-05-08 15:55:00,169.15,169.56,169.13,169.46,149117.20910444585,88.5555,88.7701,88.545,88.7178,149117.2091
2013-05-09 09:30:00,169.94,170.04,169.4,169.85,38183.36524143798,88.9691,89.0214,88.6864,88.922,38183.3652
2013-05-09 09:35:00,169.84,169.87,168.58,168.71,38927.88768347159,88.9167,88.9324,88.2571,88.3251,38927.8877
2013-05-09 09:40:00,168.64,169.27,168.59,169.15,16379.493724739414,88.2885,88.6183,88.2623,88.5555,16379.4937
2013-05-09 09:45:00,169.21,169.32,168.96,169.1,42225.058498191866,88.5869,88.6445,88.456,88.5293,42225.0585
2013-05-09 09:50:00,169.12,169.12,168.65,168.7,26271.00616890023,88.5398,88.5398,88.2937,88.3199,26271.0062
2013-05-09 09:55:00,168.64,168.82,168.58,168.58,9572.431397574985,88.2885,88.3827,88.2571,88.2571,9572.4314
2013-05-09 10:00:00,168.62,168.71,168.49,168.66,20208.46628376941,88.278,88.3251,88.21,88.299,20208.4663
2013-05-09 10:05:00,168.67,168.86,168.6,168.86,10955.115932780258,88.3042,88.4037,88.2676,88.4037,10955.1159
2013-05-09 10:10:00,168.78,168.97,168.72,168.8,63603.48861944266,88.3618,88.4613,88.3304,88.3723,63603.4886
2013-05-09 10:15:00,168.75,168.95,168.63,168.63,4573.495001063603,88.3461,88.4508,88.2833,88.2833,4573.495
2013-05-09 10:20:00,168.62,168.69,168.44,168.5,8934.269304403317,88.278,88.3147,88.1838,88.2152,8934.2693
2013-05-09 10:25:00,168.51,168.62,168.44,168.52,9785.15209529887,88.2204,88.278,88.1838,88.2257,9785.1521
2013-05-09 10:30:00,168.42,168.62,168.34,168.6,10423.314188470536,88.1733,88.278,88.1314,88.2676,10423.3142
2013-05-09 10:35:00,168.63,168.81,168.62,168.81,3190.8104658583275,88.2833,88.3775,88.278,88.3775,3190.8105
2013-05-09 10:40:00,168.82,168.92,168.71,168.92,12231.440119123588,88.3827,88.4351,88.3251,88.4351,12231.4401
2013-05-09 10:45:00,168.85,169.19,168.85,169.06,5318.017443097213,88.3984,88.5764,88.3984,88.5084,5318.0174
2013-05-09 10:50:00,169.06,169.07,168.88,168.94,2659.0087215486064,88.5084,88.5136,88.4141,88.4456,2659.0087
2013-05-09 10:55:00,169.0,169.13,169.0,169.08,10955.115932780258,88.477,88.545,88.477,88.5188,10955.1159
2013-05-09 11:00:00,169.0,169.16,169.0,169.08,3509.89151244416,88.477,88.5607,88.477,88.5188,3509.8915
2013-05-09 11:05:00,169.05,169.05,168.77,168.91,13188.683258881088,88.5031,88.5031,88.3566,88.4298,13188.6833
2013-05-09 11:10:00,168.91,169.01,168.77,168.81,6062.539885130822,88.4298,88.4822,88.3566,88.3775,6062.5399
2013-05-09 11:15:00,168.76,168.77,168.63,168.72,14890.448840672196,88.3513,88.3566,88.2833,88.3304,14890.4488
2013-05-09 11:20:00,168.73,168.89,168.73,168.76,9253.350350989149,88.3356,88.4194,88.3356,88.3513,9253.3504
2013-05-09 11:25:00,168.76,168.89,168.68,168.84,9253.350350989149,88.3513,88.4194,88.3094,88.3932,9253.3504
2013-05-09 11:30:00,168.84,168.94,168.79,168.82,9466.071048713038,88.3932,88.4456,88.367,88.3827,9466.071
2013-05-09 11:35:00,168.87,168.89,168.75,168.82,16166.773027015526,88.4089,88.4194,88.3461,88.3827,16166.773
2013-05-09 11:40:00,168.84,168.9,168.74,168.8,10529.67453733248,88.3932,88.4246,88.3408,88.3723,10529.6745
2013-05-09 11:45:00,168.77,168.84,168.75,168.78,6487.9812805786,88.3566,88.3932,88.3461,88.3618,6487.9813
2013-05-09 11:50:00,168.77,168.86,168.77,168.85,8508.82790895554,88.3566,88.4037,88.3566,88.3984,8508.8279
2013-05-09 11:55:00,168.85,168.86,168.71,168.85,18506.700701978298,88.3984,88.4037,88.3251,88.3984,18506.7007
2013-05-09 12:00:00,168.85,168.85,168.75,168.8,11061.476281642204,88.3984,88.3984,88.3461,88.3723,11061.4763
2013-05-09 12:05:00,168.77,168.79,168.64,168.73,5211.657094235268,88.3566,88.367,88.2885,88.3356,5211.6571
2013-05-09 12:10:00,168.78,168.78,168.63,168.64,1489.0448840672195,88.3618,88.3618,88.2833,88.2885,1489.0449
2013-05-09 12:15:00,168.64,168.72,168.6,168.66,10104.233141884704,88.2885,88.3304,88.2676,88.299,10104.2331
2013-05-09 12:20:00,168.66,168.69,168.54,168.66,3509.89151244416,88.299,88.3147,88.2361,88.299,3509.8915
2013-05-09 12:25:00,168.68,168.72,168.61,168.72,1595.4052329291635,88.3094,88.3304,88.2728,88.3304,1595.4052
2013-05-09 12:30:00,168.65,168.7,168.65,168.7,1595.4052329291635,88.2937,88.3199,88.2937,88.3199,1595.4052
2013-05-09 12:35:00,168.68,168.98,168.63,168.98,4679.855349925547,88.3094,88.4665,88.2833,88.4665,4679.8553
2013-05-09 12:40:00,168.98,169.03,168.94,168.96,4254.41395447777,88.4665,88.4927,88.4456,88.456,4254.414
2013-05-09 12:45:00,168.96,168.96,168.87,168.87,2339.9276749627734,88.456,88.456,88.4089,88.4089,2339.9277
2013-05-09 12:50:00,168.85,168.89,168.76,168.82,12337.800467985531,88.3984,88.4194,88.3513,88.3827,12337.8005
2013-05-09 12:55:00,168.79,169.11,168.79,169.05,7551.584769198042,88.367,88.5346,88.367,88.5031,7551.5848
2013-05-09 13:00:00,169.09,169.12,169.03,169.08,11593.278025951924,88.5241,88.5398,88.4927,88.5188,11593.278
2013-05-09 13:05:00,169.08,169.12,169.02,169.08,10955.115932780258,88.5188,88.5398,88.4874,88.5188,10955.1159
2013-05-09 13:10:00,169.08,169.08,168.99,169.03,4467.134652201658,88.5188,88.5188,88.4717,88.4927,4467.1347
2013-05-09 13:15:00,169.01,169.14,169.01,169.13,4041.6932567538815,88.4822,88.5503,88.4822,88.545,4041.6933
2013-05-09 13:20:00,169.09,169.17,169.08,169.16,4467.134652201658,88.5241,88.566,88.5188,88.5607,4467.1347
2013-05-09 13:25:00,169.15,169.15,168.98,168.98,4573.495001063603,88.5555,88.5555,88.4665,88.4665,4573.495
2013-05-09 13:30:00,169.0,169.11,168.97,169.08,25951.9251223144,88.477,88.5346,88.4613,88.5188,25951.9251
2013-05-09 13:35:00,169.07,169.08,168.93,168.93,5956.179536268878,88.5136,88.5188,88.4403,88.4403,5956.1795
2013-05-09 13:40:00,168.96,169.08,168.92,169.08,8402.467560093595,88.456,88.5188,88.4351,88.5188,8402.4676
2013-05-09 13:45:00,169.06,169.07,168.88,168.93,8827.908955541372,88.5084,88.5136,88.4141,88.4403,8827.909
2013-05-09 13:50:00,168.93,168.98,168.91,168.93,2659.0087215486064,88.4403,88.4665,88.4298,88.4403,2659.0087
2013-05-09 13:55:00,168.93,169.09,168.9,169.05,5956.179536268878,88.4403,88.5241,88.4246,88.5031,5956.1795
2013-05-09 14:00:00,169.02,169.04,168.89,168.89,2446.2880238247176,88.4874,88.4979,88.4194,88.4194,2446.288
2013-05-09 14:05:00,168.9,168.91,168.78,168.78,20846.62837694108,88.4246,88.4298,88.3618,88.3618,20846.6284
2013-05-09 14:10:00,168.77,168.78,168.64,168.66,32758.987449478827,88.3566,88.3618,88.2885,88.299,32758.9874
2013-05-09 14:15:00,168.65,168.65,168.57,168.62,3403.531163582216,88.2937,88.2937,88.2518,88.278,3403.5312
2013-05-09 14:20:00,168.62,168.62,168.51,168.58,12018.7194213997,88.278,88.278,88.2204,88.2571,12018.7194
2013-05-09 14:25:00,168.58,168.63,168.53,168.59,34141.67198468411,88.2571,88.2833,88.2309,88.2623,34141.672
2013-05-09 14:30:00,168.61,168.65,168.49,168.49,15422.250584981915,88.2728,88.2937,88.21,88.21,15422.2506
2013-05-09 14:35:00,168.47,168.47,168.24,168.24,25526.48372686662,88.1995,88.1995,88.0791,88.0791,25526.4837
2013-05-09 14:40:00,168.22,168.23,168.11,168.16,20952.988725803018,88.0686,88.0738,88.011,88.0372,20952.9887
2013-05-09 14:45:00,168.11,168.17,168.04,168.15,11274.19697936609,88.011,88.0424,87.9744,88.032,11274.197
2013-05-09 14:50:00,168.12,168.29,168.06,168.15,10316.953839608592,88.0163,88.1053,87.9848,88.032,10316.9538
2013-05-09 14:55:00,168.13,168.34,168.11,168.29,27334.60965751967,88.0215,88.1314,88.011,88.1053,27334.6097
2013-05-09 15:00:00,168.25,168.38,167.99,168.31,12550.521165709422,88.0843,88.1524,87.9482,88.1157,12550.5212
2013-05-09 15:05:00,168.32,168.45,168.3,168.31,10104.233141884704,88.121,88.189,88.1105,88.1157,10104.2331
2013-05-09 15:10:00,168.32,168.33,168.16,168.22,7657.945118059986,88.121,88.1262,88.0372,88.0686,7657.9451
2013-05-09 15:15:00,168.21,168.31,168.17,168.29,18187.619655392467,88.0634,88.1157,88.0424,88.1053,18187.6197
2013-05-09 15:20:00,168.26,168.47,168.23,168.36,18081.259306530523,88.0896,88.1995,88.0738,88.1419,18081.2593
2013-05-09 15:25:00,168.36,168.42,168.26,168.31,13188.683258881088,88.1419,88.1733,88.0896,88.1157,13188.6833
2013-05-09 15:30:00,168.29,168.41,168.18,168.23,17549.4575622208,88.1053,88.1681,88.0477,88.0738,17549.4576
2013-05-09 15:35:00,168.2,168.37,168.18,168.24,21591.15081897468,88.0581,88.1471,88.0477,88.0791,21591.1508
2013-05-09 15:40:00,168.2,168.31,167.97,168.01,31376.30291427356,88.0581,88.1157,87.9377,87.9587,31376.3029
2013-05-09 15:45:00,167.98,168.31,167.96,168.31,49032.1208253563,87.943,88.1157,87.9325,88.1157,49032.1208
2013-05-09 15:50:00,168.28,168.28,167.97,168.04,50521.16570942352,88.1,88.1,87.9377,87.9744,50521.1657
2013-05-09 15:55:00,168.03,168.26,168.01,168.26,171133.8013188683,87.9691,88.0896,87.9587,88.0896,171133.8013
2013-05-10 09:30:00,168.45,168.84,168.32,168.45,21059.34907466496,88.189,88.3932,88.121,88.189,21059.3491
2013-05-10 09:35:00,168.41,168.64,168.28,168.31,14039.56604977664,88.1681,88.2885,88.1,88.1157,14039.566
2013-05-10 09:40:00,168.29,168.35,167.99,168.13,9466.071048713038,88.1053,88.1367,87.9482,88.0215,9466.071
2013-05-10 09:45:00,168.19,168.48,168.19,168.38,3403.531163582216,88.0529,88.2047,88.0529,88.1524,3403.5312
2013-05-10 09:50:00,168.42,168.49,168.26,168.35,10210.593490746647,88.1733,88.21,88.0896,88.1367,10210.5935
2013-05-10 09:55:00,168.3,168.57,168.29,168.42,16804.93512018719,88.1105,88.2518,88.1053,88.1733,16804.9351
2013-05-10 10:00:00,168.42,168.74,168.41,168.68,17443.09721335886,88.1733,88.3408,88.1681,88.3094,17443.0972
2013-05-10 10:05:00,168.68,168.86,168.58,168.8,16804.93512018719,88.3094,88.4037,88.2571,88.3723,16804.9351
2013-05-10 10:10:00,168.85,168.86,168.59,168.65,11380.557328228037,88.3984,88.4037,88.2623,88.2937,11380.5573
2013-05-10 10:15:00,168.63,168.73,168.62,168.73,5743.45883854499,88.2833,88.3356,88.278,88.3356,5743.4588
2013-05-10 10:20:00,168.67,168.72,168.56,168.6,9997.87279302276,88.3042,88.3304,88.2466,88.2676,9997.8728
2013-05-10 10:25:00,168.55,168.58,168.43,168.53,5530.738140821101,88.2414,88.2571,88.1786,88.2309,5530.7381
2013-05-10 10:30:00,168.44,168.48,168.18,168.21,17655.817911082744,88.1838,88.2047,88.0477,88.0634,17655.8179
2013-05-10 10:35:00,168.31,168.31,168.07,168.19,1808.125930653052,88.1157,88.1157,87.9901,88.0529,1808.1259
2013-05-10 10:40:00,168.19,168.32,168.12,168.32,9572.431397574985,88.0529,88.121,88.0163,88.121,9572.4314
2013-05-10 10:45:00,168.39,168.5,168.28,168.33,15954.052329291637,88.1576,88.2152,88.1,88.1262,15954.0523
2013-05-10 10:50:00,168.41,168.62,168.39,168.58,5849.819187406933,88.1681,88.278,88.1576,88.2571,5849.8192
2013-05-10 10:55:00,168.62,168.75,168.59,168.74,5318.017443097213,88.278,88.3461,88.2623,88.3408,5318.0174
2013-05-10 11:00:00,168.72,168.72,168.45,168.47,3935.332907891937,88.3304,88.3304,88.189,88.1995,3935.3329
2013-05-10 11:05:00,168.46,168.71,168.46,168.65,20527.54733035524,88.1943,88.3251,88.1943,88.2937,20527.5473
2013-05-10 11:10:00,168.67,168.72,168.59,168.67,2552.648372686662,88.3042,88.3304,88.2623,88.3042,2552.6484
2013-05-10 11:15:00,168.6,168.62,168.49,168.49,4467.134652201658,88.2676,88.278,88.21,88.21,4467.1347
2013-05-10 11:20:00,168.48,168.61,168.44,168.46,2552.648372686662,88.2047,88.2728,88.1838,88.1943,2552.6484
2013-05-10 11:25:00,168.45,168.58,168.41,168.58,2446.2880238247176,88.189,88.2571,88.1681,88.2571,2446.288
2013-05-10 11:30:00,168.62,168.69,168.62,168.62,3403.531163582216,88.278,88.3147,88.278,88.278,3403.5312
2013-05-10 11:35:00,168.67,168.78,168.65,168.65,10529.67453733248,88.3042,88.3618,88.2937,88.2937,10529.6745
2013-05-10 11:40:00,168.65,168.72,168.54,168.57,31269.94256541161,88.2937,88.3304,88.2361,88.2518,31269.9426
2013-05-10 11:45:00,168.58,168.65,168.51,168.62,7445.224420336098,88.2571,88.2937,88.2204,88.278,7445.2244
2013-05-10 11:50:00,168.59,168.59,168.31,168.46,15741.33163156775,88.2623,88.2623,88.1157,88.1943,15741.3316
2013-05-10 11:55:00,168.42,168.42,168.11,168.24,10210.593490746647,88.1733,88.1733,88.011,88.0791,10210.5935
2013-05-10 12:00:00,168.25,168.25,168.04,168.04,4679.855349925547,88.0843,88.0843,87.9744,87.9744,4679.8553
2013-05-10 12:05:00,168.06,168.13,168.04,168.07,9359.710699851094,87.9848,88.0215,87.9744,87.9901,9359.7107
2013-05-10 12:10:00,168.07,168.28,168.07,168.15,11167.836630504144,87.9901,88.1,87.9901,88.032,11167.8366
2013-05-10 12:15:00,168.29,168.38,168.2,168.29,3722.612210168049,88.1053,88.1524,88.0581,88.1053,3722.6122
2013-05-10 12:20:00,168.33,168.47,168.32,168.44,3084.450116996384,88.1262,88.1995,88.121,88.1838,3084.4501
2013-05-10 12:25:00,168.44,168.54,168.44,168.46,8827.908955541372,88.1838,88.2361,88.1838,88.1943,8827.909
2013-05-10 12:30:00,168.48,168.5,168.36,168.4,4998.93639651138,88.2047,88.2152,88.1419,88.1628,4998.9364
2013-05-10 12:35:00,168.37,168.37,168.16,168.16,5211.657094235268,88.1471,88.1471,88.0372,88.0372,5211.6571
2013-05-10 12:40:00,168.17,168.39,168.15,168.37,4041.6932567538815,88.0424,88.1576,88.032,88.1471,4041.6933
2013-05-10 12:45:00,168.31,168.45,168.28,168.4,11167.836630504144,88.1157,88.189,88.1,88.1628,11167.8366
2013-05-10 12:50:00,168.46,168.52,168.34,168.34,1276.324186343331,88.1943,88.2257,88.1314,88.1314,1276.3242
2013-05-10 12:55:00,168.38,168.48,168.31,168.37,2978.089768134439,88.1524,88.2047,88.1157,88.1471,2978.0898
2013-05-10 13:00:00,168.34,168.37,168.26,168.29,3403.531163582216,88.1314,88.1471,88.0896,88.1053,3403.5312
2013-05-10 13:05:00,168.26,168.42,168.2,168.35,4998.93639651138,88.0896,88.1733,88.0581,88.1367,4998.9364
2013-05-10 13:10:00,168.39,168.39,168.21,168.24,3297.170814720272,88.1576,88.1576,88.0634,88.0791,3297.1708
2013-05-10 13:15:00,168.24,168.25,168.16,168.21,4679.855349925547,88.0791,88.0843,88.0372,88.0634,4679.8553
2013-05-10 13:20:00,168.22,168.3,168.17,168.27,9997.87279302276,88.0686,88.1105,88.0424,88.0948,9997.8728
2013-05-10 13:25:00,168.27,168.39,168.2,168.29,41267.81535843437,88.0948,88.1576,88.0581,88.1053,41267.8154
2013-05-10 13:30:00,168.3,168.4,168.29,168.4,2127.206977238885,88.1105,88.1628,88.1053,88.1628,2127.207
2013-05-10 13:35:00,168.36,168.38,168.29,168.29,7126.143373750265,88.1419,88.1524,88.1053,88.1053,7126.1434
2013-05-10 13:40:00,168.29,168.4,168.24,168.38,7445.224420336098,88.1053,88.1628,88.0791,88.1524,7445.2244
2013-05-10 13:45:00,168.36,168.39,168.31,168.37,12125.079770261644,88.1419,88.1576,88.1157,88.1471,12125.0798
2013-05-10 13:50:00,168.4,168.47,168.35,168.35,4679.855349925547,88.1628,88.1995,88.1367,88.1367,4679.8553
2013-05-10 13:55:00,168.37,168.47,168.36,168.37,5318.017443097213,88.1471,88.1995,88.1419,88.1471,5318.0174
2013-05-10 14:00:00,168.42,168.43,168.38,168.41,1808.125930653052,88.1733,88.1786,88.1524,88.1681,1808.1259
2013-05-10 14:05:00,168.37,168.4,168.27,168.37,7232.503722612209,88.1471,88.1628,88.0948,88.1471,7232.5037
2013-05-10 14:10:00,168.42,168.43,168.35,168.37,3935.332907891937,88.1733,88.1786,88.1367,88.1471,3935.3329
2013-05-10 14:15:00,168.35,168.35,168.26,168.3,16379.493724739414,88.1367,88.1367,88.0896,88.1105,16379.4937
2013-05-10 14:20:00,168.32,168.34,168.25,168.31,3297.170814720272,88.121,88.1314,88.0843,88.1157,3297.1708
2013-05-10 14:25:00,168.32,168.43,168.31,168.4,2339.9276749627734,88.121,88.1786,88.1157,88.1628,2339.9277
2013-05-10 14:30:00,168.4,168.47,168.35,168.47,2978.089768134439,88.1628,88.1995,88.1367,88.1995,2978.0898
2013-05-10 14:35:00,168.5,168.5,168.35,168.38,6807.062327164432,88.2152,88.2152,88.1367,88.1524,6807.0623
2013-05-10 14:40:00,168.38,168.45,168.38,168.45,3828.972559029993,88.1524,88.189,88.1524,88.189,3828.9726
2013-05-10 14:45:00,168.53,168.53,168.4,168.43,4360.774303339715,88.2309,88.2309,88.1628,88.1786,4360.7743
2013-05-10 14:50:00,168.44,168.55,168.41,168.47,3828.972559029993,88.1838,88.2414,88.1681,88.1995,3828.9726
2013-05-10 14:55:00,168.47,168.5,168.37,168.37,4786.215698787491,88.1995,88.2152,88.1471,88.1471,4786.2157
2013-05-10 15:00:00,168.35,168.4,168.35,168.4,5105.296745373324,88.1367,88.1628,88.1367,88.1628,5105.2967
2013-05-10 15:05:00,168.43,168.44,168.36,168.4,4041.6932567538815,88.1786,88.1838,88.1419,88.1628,4041.6933
2013-05-10 15:10:00,168.39,168.45,168.36,168.41,7232.503722612209,88.1576,88.189,88.1419,88.1681,7232.5037
2013-05-10 15:15:00,168.35,168.4,168.31,168.34,3297.170814720272,88.1367,88.1628,88.1157,88.1314,3297.1708
2013-05-10 15:20:00,168.36,168.46,168.36,168.39,9466.071048713038,88.1419,88.1943,88.1419,88.1576,9466.071
2013-05-10 15:25:00,168.37,168.39,168.28,168.33,8827.908955541372,88.1471,88.1576,88.1,88.1262,8827.909
2013-05-10 15:30:00,168.32,168.35,168.24,168.35,8721.54860667943,88.121,88.1367,88.0791,88.1367,8721.5486
2013-05-10 15:35:00,168.38,168.4,168.31,168.32,13614.124654328863,88.1524,88.1628,88.1157,88.121,13614.1247
2013-05-10 15:40:00,168.28,168.5,168.26,168.4,5105.296745373324,88.1,88.2152,88.0896,88.1628,5105.2967
2013-05-10 15:45:00,168.42,168.63,168.42,168.62,16060.412678153582,88.1733,88.2833,88.1733,88.278,16060.4127
2013-05-10 15:50:00,168.59,168.68,168.47,168.48,31695.383960859388,88.2623,88.3094,88.1995,88.2047,31695.384
2013-05-10 15:55:00,168.48,168.66,168.47,168.64,66262.49734099126,88.2047,88.299,88.1995,88.2885,66262.4973
2013-05-13 09:30:00,168.64,168.99,168.53,168.81,17443.09721335886,88.2885,88.4717,88.2309,88.3775,17443.0972
2013-05-13 09:35:00,168.78,168.81,168.59,168.59,22548.39395873218,88.3618,88.3775,88.2623,88.2623,22548.394
2013-05-13 09:40:00,168.63,168.84,168.58,168.65,50095.72431397574,88.2833,88.3932,88.2571,88.2937,50095.7243
2013-05-13 09:45:00,168.66,168.83,168.6,168.72,4254.41395447777,88.299,88.388,88.2676,88.3304,4254.414
2013-05-13 09:50:00,168.77,168.77,168.51,168.57,6594.341629440543,88.3566,88.3566,88.2204,88.2518,6594.3416
2013-05-13 09:55:00,168.58,168.86,168.53,168.81,36162.518613061045,88.2571,88.4037,88.2309,88.3775,36162.5186
2013-05-13 10:00:00,168.81,168.81,168.39,168.53,14465.007445224415,88.3775,88.3775,88.1576,88.2309,14465.0074
2013-05-13 10:05:00,168.52,168.79,168.51,168.71,7338.864071474153,88.2257,88.367,88.2204,88.3251,7338.8641
2013-05-13 10:10:00,168.7,168.85,168.7,168.85,1489.0448840672195,88.3199,88.3984,88.3199,88.3984,1489.0449
2013-05-13 10:15:00,168.87,168.93,168.65,168.86,8402.467560093595,88.4089,88.4403,88.2937,88.4037,8402.4676
2013-05-13 10:20:00,168.78,168.85,168.64,168.65,9891.512444160817,88.3618,88.3984,88.2885,88.2937,9891.5124
2013-05-13 10:25:00,168.64,168.87,168.64,168.87,7657.945118059986,88.2885,88.4089,88.2885,88.4089,7657.9451
2013-05-13 10:30:00,168.85,168.9,168.78,168.86,3403.531163582216,88.3984,88.4246,88.3618,88.4037,3403.5312
2013-05-13 10:35:00,168.85,168.85,168.73,168.81,3722.612210168049,88.3984,88.3984,88.3356,88.3775,3722.6122
2013-05-13 10:40:00,168.81,169.02,168.78,168.94,10423.314188470536,88.3775,88.4874,88.3618,88.4456,10423.3142
2013-05-13 10:45:00,168.94,168.94,168.84,168.94,18187.619655392467,88.4456,88.4456,88.3932,88.4456,18187.6197
2013-05-13 10:50:00,168.96,169.03,168.88,168.94,3509.89151244416,88.456,88.4927,88.4141,88.4456,3509.8915
2013-05-13 10:55:00,168.95,169.0,168.89,168.97,10104.233141884704,88.4508,88.477,88.4194,88.4613,10104.2331
2013-05-13 11:00:00,168.94,168.97,168.87,168.9,3616.251861306104,88.4456,88.4613,88.4089,88.4246,3616.2519
2013-05-13 11:05:00,168.87,168.91,168.81,168.91,2233.567326100829,88.4089,88.4298,88.3775,88.4298,2233.5673
2013-05-13 11:10:00,168.88,168.91,168.82,168.89,3190.8104658583275,88.4141,88.4298,88.3827,88.4194,3190.8105
2013-05-13 11:15:00,168.86,168.91,168.8,168.86,3190.8104658583275,88.4037,88.4298,88.3723,88.4037,3190.8105
2013-05-13 11:20:00,168.86,168.9,168.76,168.9,4679.855349925547,88.4037,88.4246,88.3513,88.4246,4679.8553
2013-05-13 11:25:00,168.84,168.91,168.8,168.85,5105.296745373324,88.3932,88.4298,88.3723,88.3984,5105.2967
2013-05-13 11:30:00,168.83,169.11,168.83,169.09,7445.224420336098,88.388,88.5346,88.388,88.5241,7445.2244
2013-05-13 11:35:00,169.11,169.16,169.06,169.11,2659.0087215486064,88.5346,88.5607,88.5084,88.5346,2659.0087
2013-05-13 11:40:00,169.1,169.22,169.03,169.03,8402.467560093595,88.5293,88.5921,88.4927,88.4927,8402.4676
2013-05-13 11:45:00,169.04,169.05,168.88,169.03,5956.179536268878,88.4979,88.5031,88.4141,88.4927,5956.1795
2013-05-13 11:50:00,169.02,169.05,168.81,168.87,5105.296745373324,88.4874,88.5031,88.3775,88.4089,5105.2967
2013-05-13 11:55:00,168.82,169.02,168.82,169.02,3297.170814720272,88.3827,88.4874,88.3827,88.4874,3297.1708
2013-05-13 12:00:00,169.04,169.24,169.02,169.14,5637.098489683045,88.4979,88.6026,88.4874,88.5503,5637.0985
2013-05-13 12:05:00,169.15,169.51,169.15,169.44,20421.18698149329,88.5555,88.744,88.5555,88.7073,20421.187
2013-05-13 12:10:00,169.48,169.58,169.47,169.54,7338.864071474153,88.7283,88.7806,88.723,88.7597,7338.8641
2013-05-13 12:15:00,169.53,169.63,169.49,169.5,8615.188257817485,88.7544,88.8068,88.7335,88.7387,8615.1883
2013-05-13 12:20:00,169.59,169.69,169.56,169.64,2127.206977238885,88.7858,88.8382,88.7701,88.812,2127.207
2013-05-13 12:25:00,169.6,169.61,169.58,169.6,850.882790895554,88.7911,88.7963,88.7806,88.7911,850.8828
2013-05-13 12:30:00,169.64,169.67,169.53,169.58,18506.700701978298,88.812,88.8277,88.7544,88.7806,18506.7007
2013-05-13 12:35:00,169.58,169.63,169.56,169.62,4467.134652201658,88.7806,88.8068,88.7701,88.8016,4467.1347
2013-05-13 12:40:00,169.59,169.61,169.53,169.6,7126.143373750265,88.7858,88.7963,88.7544,88.7911,7126.1434
2013-05-13 12:45:00,169.57,169.66,169.46,169.48,6487.9812805786,88.7754,88.8225,88.7178,88.7283,6487.9813
2013-05-13 12:50:00,169.46,169.46,169.37,169.37,7126.143373750265,88.7178,88.7178,88.6707,88.6707,7126.1434
2013-05-13 12:55:00,169.35,169.41,169.32,169.39,3616.251861306104,88.6602,88.6916,88.6445,88.6811,3616.2519
2013-05-13 13:00:00,169.38,169.44,169.38,169.44,957.2431397574984,88.6759,88.7073,88.6759,88.7073,957.2431
2013-05-13 13:05:00,169.43,169.44,169.41,169.42,1701.765581791108,88.7021,88.7073,88.6916,88.6968,1701.7656
2013-05-13 13:10:00,169.47,169.63,169.47,169.63,1914.4862795149968,88.723,88.8068,88.723,88.8068,1914.4863
2013-05-13 13:15:00,169.64,169.64,169.5,169.56,9572.431397574985,88.812,88.812,88.7387,88.7701,9572.4314
2013-05-13 13:20:00,169.57,169.57,169.46,169.46,6913.422676026376,88.7754,88.7754,88.7178,88.7178,6913.4227
2013-05-13 13:25:00,169.46,169.49,169.41,169.47,12550.521165709422,88.7178,88.7335,88.6916,88.723,12550.5212
2013-05-13 13:30:00,169.53,169.53,169.44,169.44,2765.36907041055,88.7544,88.7544,88.7073,88.7073,2765.3691
2013-05-13 13:35:00,169.42,169.46,169.39,169.39,4041.6932567538815,88.6968,88.7178,88.6811,88.6811,4041.6933
2013-05-13 13:40:00,169.39,169.4,169.18,169.19,13826.845352052753,88.6811,88.6864,88.5712,88.5764,13826.8454
2013-05-13 13:45:00,169.18,169.23,169.09,169.09,15954.052329291637,88.5712,88.5974,88.5241,88.5241,15954.0523
2013-05-13 13:50:00,169.06,169.14,169.02,169.09,21272.06977238885,88.5084,88.5503,88.4874,88.5241,21272.0698
2013-05-13 13:55:00,169.09,169.23,169.09,169.12,3084.450116996384,88.5241,88.5974,88.5241,88.5398,3084.4501
2013-05-13 14:00:00,169.13,169.21,169.09,169.21,5318.017443097213,88.545,88.5869,88.5241,88.5869,5318.0174
2013-05-13 14:05:00,169.17,169.18,169.07,169.09,8083.386513507763,88.566,88.5712,88.5136,88.5241,8083.3865
2013-05-13 14:10:00,169.07,169.1,168.88,168.94,15741.33163156775,88.5136,88.5293,88.4141,88.4456,15741.3316
2013-05-13 14:15:00,168.9,169.02,168.78,168.78,12975.9625611572,88.4246,88.4874,88.3618,88.3618,12975.9626
2013-05-13 14:20:00,168.79,168.96,168.74,168.94,15103.169538396083,88.367,88.456,88.3408,88.4456,15103.1695
2013-05-13 14:25:00,168.93,169.01,168.93,169.01,1489.0448840672195,88.4403,88.4822,88.4403,88.4822,1489.0449
2013-05-13 14:30:00,169.02,169.2,168.96,169.2,10423.314188470536,88.4874,88.5817,88.456,88.5817,10423.3142
2013-05-13 14:35:00,169.17,169.19,168.97,169.08,13082.322910019142,88.566,88.5764,88.4613,88.5188,13082.3229
2013-05-13 14:40:00,169.19,169.21,169.16,169.18,2659.0087215486064,88.5764,88.5869,88.5607,88.5712,2659.0087
2013-05-13 14:45:00,169.18,169.18,169.0,169.06,10529.67453733248,88.5712,88.5712,88.477,88.5084,10529.6745
2013-05-13 14:50:00,169.09,169.09,169.01,169.04,4467.134652201658,88.5241,88.5241,88.4822,88.4979,4467.1347
2013-05-13 14:55:00,169.02,169.09,169.02,169.09,4573.495001063603,88.4874,88.5241,88.4874,88.5241,4573.495
2013-05-13 15:00:00,169.09,169.17,169.07,169.12,6062.539885130822,88.5241,88.566,88.5136,88.5398,6062.5399
2013-05-13 15:05:00,169.15,169.17,169.02,169.02,3190.8104658583275,88.5555,88.566,88.4874,88.4874,3190.8105
2013-05-13 15:10:00,169.04,169.04,168.82,168.84,10529.67453733248,88.4979,88.4979,88.3827,88.3932,10529.6745
2013-05-13 15:15:00,168.81,168.84,168.75,168.78,13401.403956604976,88.3775,88.3932,88.3461,88.3618,13401.404
2013-05-13 15:20:00,168.78,168.79,168.62,168.7,6275.260582854711,88.3618,88.367,88.278,88.3199,6275.2606
2013-05-13 15:25:00,168.76,168.85,168.72,168.85,17868.538608806633,88.3513,88.3984,88.3304,88.3984,17868.5386
2013-05-13 15:30:00,168.83,168.89,168.81,168.84,9253.350350989149,88.388,88.4194,88.3775,88.3932,9253.3504
2013-05-13 15:35:00,168.84,168.94,168.84,168.87,9997.87279302276,88.3932,88.4456,88.3932,88.4089,9997.8728
2013-05-13 15:40:00,168.91,168.91,168.68,168.74,12337.800467985531,88.4298,88.4298,88.3094,88.3408,12337.8005
2013-05-13 15:45:00,168.71,168.82,168.68,168.68,13720.485003190808,88.3251,88.3827,88.3094,88.3094,13720.485
2013-05-13 15:50:00,168.65,168.81,168.64,168.79,24888.321633694955,88.2937,88.3775,88.2885,88.367,24888.3216
2013-05-13 15:55:00,168.78,169.16,168.78,169.09,102956.81769836204,88.3618,88.5607,88.3618,88.5241,102956.8177
2013-05-14 09:30:00,169.77,169.87,169.41,169.45,18719.421399702187,88.8801,88.9324,88.6916,88.7126,18719.4214
2013-05-14 09:35:00,169.45,169.46,169.2,169.33,19995.74558604552,88.7126,88.7178,88.5817,88.6497,19995.7456
2013-05-14 09:40:00,169.44,169.69,169.2,169.21,23080.195703041903,88.7073,88.8382,88.5817,88.5869,23080.1957
2013-05-14 09:45:00,169.18,169.23,168.77,168.86,21165.709423526907,88.5712,88.5974,88.3566,88.4037,21165.7094
2013-05-14 09:50:00,168.83,168.94,168.8,168.9,15528.61093384386,88.388,88.4456,88.3723,88.4246,15528.6109
2013-05-14 09:55:00,168.8,168.89,168.47,168.72,38077.00489257604,88.3723,88.4194,88.1995,88.3304,38077.0049
2013-05-14 10:00:00,168.72,168.95,168.52,168.59,19357.58349287385,88.3304,88.4508,88.2257,88.2623,19357.5835
2013-05-14 10:05:00,168.62,168.86,168.47,168.47,44777.70687087853,88.278,88.4037,88.1995,88.1995,44777.7069
2013-05-14 10:10:00,168.53,168.53,168.3,168.38,17655.817911082744,88.2309,88.2309,88.1105,88.1524,17655.8179
2013-05-14 10:15:00,168.42,168.44,168.35,168.35,14784.088491810253,88.1733,88.1838,88.1367,88.1367,14784.0885
2013-05-14 10:20:00,168.35,168.42,168.23,168.31,24143.799191661343,88.1367,88.1733,88.0738,88.1157,24143.7992
2013-05-14 10:25:00,168.32,168.62,168.32,168.62,12975.9625611572,88.121,88.278,88.121,88.278,12975.9626
2013-05-14 10:30:00,168.6,168.83,168.45,168.75,3722.612210168049,88.2676,88.388,88.189,88.3461,3722.6122
2013-05-14 10:35:00,168.75,169.02,168.62,168.94,4892.576047649435,88.3461,88.4874,88.278,88.4456,4892.576
2013-05-14 10:40:00,169.01,169.07,168.91,168.94,2127.206977238885,88.4822,88.5136,88.4298,88.4456,2127.207
2013-05-14 10:45:00,169.11,169.14,169.0,169.07,4786.215698787491,88.5346,88.5503,88.477,88.5136,4786.2157
2013-05-14 10:50:00,169.06,169.12,168.96,169.01,10423.314188470536,88.5084,88.5398,88.456,88.4822,10423.3142
2013-05-14 10:55:00,168.95,168.95,168.86,168.9,4254.41395447777,88.4508,88.4508,88.4037,88.4246,4254.414
2013-05-14 11:00:00,168.97,169.02,168.91,168.95,5105.296745373324,88.4613,88.4874,88.4298,88.4508,5105.2967
2013-05-14 11:05:00,168.96,169.01,168.95,168.96,7977.026164645818,88.456,88.4822,88.4508,88.456,7977.0262
2013-05-14 11:10:00,168.94,169.11,168.9,169.1,4148.053605615826,88.4456,88.5346,88.4246,88.5293,4148.0536
2013-05-14 11:15:00,169.03,169.04,168.92,169.04,9359.710699851094,88.4927,88.4979,88.4351,88.4979,9359.7107
2013-05-14 11:20:00,168.98,168.99,168.89,168.9,4786.215698787491,88.4665,88.4717,88.4194,88.4246,4786.2157
2013-05-14 11:25:00,168.89,168.94,168.83,168.85,11380.557328228037,88.4194,88.4456,88.388,88.3984,11380.5573
2013-05-14 11:30:00,168.91,169.0,168.86,168.97,7019.78302488832,88.4298,88.477,88.4037,88.4613,7019.783
2013-05-14 11:35:00,168.95,169.03,168.87,168.88,12337.800467985531,88.4508,88.4927,88.4089,88.4141,12337.8005
2013-05-14 11:40:00,168.88,168.88,168.68,168.76,19251.22314401191,88.4141,88.4141,88.3094,88.3513,19251.2231
2013-05-14 11:45:00,168.78,169.02,168.78,168.89,5956.179536268878,88.3618,88.4874,88.3618,88.4194,5956.1795
2013-05-14 11:50:00,168.87,168.91,168.71,168.73,11593.278025951924,88.4089,88.4298,88.3251,88.3356,11593.278
2013-05-14 11:55:00,168.8,168.9,168.78,168.87,1701.765581791108,88.3723,88.4246,88.3618,88.4089,1701.7656
2013-05-14 12:00:00,168.84,168.88,168.78,168.86,8615.188257817485,88.3932,88.4141,88.3618,88.4037,8615.1883
2013-05-14 12:05:00,168.85,168.86,168.78,168.81,5211.657094235268,88.3984,88.4037,88.3618,88.3775,5211.6571
2013-05-14 12:10:00,168.82,168.83,168.75,168.79,9785.15209529887,88.3827,88.388,88.3461,88.367,9785.1521
2013-05-14 12:15:00,168.79,168.8,168.66,168.66,5637.098489683045,88.367,88.3723,88.299,88.299,5637.0985
2013-05-14 12:20:00,168.68,168.68,168.52,168.55,9146.990002127206,88.3094,88.3094,88.2257,88.2414,9146.99
2013-05-14 12:25:00,168.54,168.57,168.43,168.44,10423.314188470536,88.2361,88.2518,88.1786,88.1838,10423.3142
2013-05-14 12:30:00,168.42,168.42,168.27,168.27,9678.791746436927,88.1733,88.1733,88.0948,88.0948,9678.7917
2013-05-14 12:35:00,168.25,168.4,168.23,168.31,2978.089768134439,88.0843,88.1628,88.0738,88.1157,2978.0898
2013-05-14 12:40:00,168.3,168.35,168.25,168.35,1276.324186343331,88.1105,88.1367,88.0843,88.1367,1276.3242
2013-05-14 12:45:00,168.35,168.35,168.26,168.35,5318.017443097213,88.1367,88.1367,88.0896,88.1367,5318.0174
2013-05-14 12:50:00,168.37,168.43,168.31,168.32,8508.82790895554,88.1471,88.1786,88.1157,88.121,8508.8279
2013-05-14 12:55:00,168.32,168.46,168.31,168.38,8402.467560093595,88.121,88.1943,88.1157,88.1524,8402.4676
2013-05-14 13:00:00,168.4,168.43,168.27,168.32,27334.60965751967,88.1628,88.1786,88.0948,88.121,27334.6097
2013-05-14 13:05:00,168.31,168.4,168.31,168.35,4786.215698787491,88.1157,88.1628,88.1157,88.1367,4786.2157
2013-05-14 13:10:00,168.37,168.4,168.3,168.31,13826.845352052753,88.1471,88.1628,88.1105,88.1157,13826.8454
2013-05-14 13:15:00,168.37,168.47,168.34,168.39,10316.953839608592,88.1471,88.1995,88.1314,88.1576,10316.9538
2013-05-14 13:20:00,168.43,168.5,168.39,168.43,4360.774303339715,88.1786,88.2152,88.1576,88.1786,4360.7743
2013-05-14 13:25:00,168.42,168.49,168.39,168.39,20740.26802807913,88.1733,88.21,88.1576,88.1576,20740.268
2013-05-14 13:30:00,168.39,168.5,168.38,168.49,8615.188257817485,88.1576,88.2152,88.1524,88.21,8615.1883
2013-05-14 13:35:00,168.49,168.49,168.45,168.47,3403.531163582216,88.21,88.21,88.189,88.1995,3403.5312
2013-05-14 13:40:00,168.47,168.5,168.47,168.47,1595.4052329291635,88.1995,88.2152,88.1995,88.1995,1595.4052
2013-05-14 13:45:00,168.5,168.5,168.43,168.48,10210.593490746647,88.2152,88.2152,88.1786,88.2047,10210.5935
2013-05-14 13:50:00,168.45,168.47,168.24,168.34,5743.45883854499,88.189,88.1995,88.0791,88.1314,5743.4588
2013-05-14 13:55:00,168.25,168.25,168.12,168.18,3509.89151244416,88.0843,88.0843,88.0163,88.0477,3509.8915
2013-05-14 14:00:00,168.15,168.18,168.01,168.09,12444.160816847478,88.032,88.0477,87.9587,88.0006,12444.1608
2013-05-14 14:05:00,168.08,168.33,168.08,168.31,4467.134652201658,87.9953,88.1262,87.9953,88.1157,4467.1347
2013-05-14 14:10:00,168.28,168.4,168.21,168.32,7338.864071474153,88.1,88.1628,88.0634,88.121,7338.8641
2013-05-14 14:15:00,168.38,168.39,168.28,168.3,5743.45883854499,88.1524,88.1576,88.1,88.1105,5743.4588
2013-05-14 14:20:00,168.3,168.3,168.17,168.17,1595.4052329291635,88.1105,88.1105,88.0424,88.0424,1595.4052
2013-05-14 14:25:00,168.19,168.38,168.19,168.38,7551.584769198042,88.0529,88.1524,88.0529,88.1524,7551.5848
2013-05-14 14:30:00,168.36,168.38,168.28,168.29,13507.76430546692,88.1419,88.1524,88.1,88.1053,13507.7643
2013-05-14 14:35:00,168.32,168.5,168.32,168.47,4892.576047649435,88.121,88.2152,88.121,88.1995,4892.576
2013-05-14 14:40:00,168.48,168.48,168.35,168.47,12018.7194213997,88.2047,88.2047,88.1367,88.1995,12018.7194
2013-05-14 14:45:00,168.44,168.44,168.23,168.28,8615.188257817485,88.1838,88.1838,88.0738,88.1,8615.1883
2013-05-14 14:50:00,168.25,168.25,168.02,168.14,9253.350350989149,88.0843,88.0843,87.9639,88.0267,9253.3504
2013-05-14 14:55:00,168.15,168.34,168.1,168.34,11805.998723675812,88.032,88.1314,88.0058,88.1314,11805.9987
2013-05-14 15:00:00,168.29,168.44,168.29,168.38,8296.107211231652,88.1053,88.1838,88.1053,88.1524,8296.1072
2013-05-14 15:05:00,168.42,168.42,168.19,168.21,24037.4388427994,88.1733,88.1733,88.0529,88.0634,24037.4388
2013-05-14 15:10:00,168.21,168.33,168.18,168.26,13614.124654328863,88.0634,88.1262,88.0477,88.0896,13614.1247
2013-05-14 15:15:00,168.32,168.36,168.25,168.31,4573.495001063603,88.121,88.1419,88.0843,88.1157,4573.495
2013-05-14 15:20:00,168.36,168.36,168.23,168.27,5849.819187406933,88.1419,88.1419,88.0738,88.0948,5849.8192
2013-05-14 15:25:00,168.3,168.33,168.17,168.17,19995.74558604552,88.1105,88.1262,88.0424,88.0424,19995.7456
2013-05-14 15:30:00,168.21,168.34,168.17,168.3,13401.403956604976,88.0634,88.1314,88.0424,88.1105,13401.404
2013-05-14 15:35:00,168.29,168.31,168.25,168.26,15315.890236119973,88.1053,88.1157,88.0843,88.0896,15315.8902
2013-05-14 15:40:00,168.24,168.42,168.22,168.4,25420.123378004675,88.0791,88.1733,88.0686,88.1628,25420.1234
2013-05-14 15:45:00,168.41,168.47,168.33,168.47,24462.880238247177,88.1681,88.1995,88.1262,88.1995,24462.8802
2013-05-14 15:50:00,168.46,168.47,168.27,168.43,25739.20442459051,88.1943,88.1995,88.0948,88.1786,25739.2044
2013-05-14 15:55:00,168.42,168.52,168.3,168.42,68496.0646670921,88.1733,88.2257,88.1105,88.1733,68496.0647
2013-05-15 09:30:00,167.58,167.99,167.16,167.54,18932.14209742608,88.2953,88.5113,88.074,88.2742,18932.1421
2013-05-15 09:35:00,167.4,167.57,167.3,167.3,10104.233141884704,88.2004,88.29,88.1477,88.1477,10104.2331
2013-05-15 09:40:00,167.24,167.42,166.93,166.95,9359.710699851094,88.1161,88.211,87.9528,87.9633,9359.7107
2013-05-15 09:45:00,166.97,167.21,166.83,167.14,14784.088491810253,87.9739,88.1003,87.9001,88.0634,14784.0885
2013-05-15 09:50:00,167.13,167.4,166.95,167.28,33184.42884492661,88.0582,88.2004,87.9633,88.1372,33184.4288
2013-05-15 09:55:00,167.38,167.42,167.22,167.28,11912.359072537756,88.1899,88.211,88.1056,88.1372,11912.3591
2013-05-15 10:00:00,167.25,167.37,167.19,167.27,7977.026164645818,88.1214,88.1846,88.0898,88.1319,7977.0262
2013-05-15 10:05:00,167.27,167.38,167.23,167.32,13082.322910019142,88.1319,88.1899,88.1108,88.1583,13082.3229
2013-05-15 10:10:00,167.29,167.38,167.29,167.37,6594.341629440543,88.1425,88.1899,88.1425,88.1846,6594.3416
2013-05-15 10:15:00,167.34,167.53,167.29,167.47,11274.19697936609,88.1688,88.2689,88.1425,88.2373,11274.197
2013-05-15 10:20:00,167.46,167.57,167.28,167.4,12656.881514571363,88.232,88.29,88.1372,88.2004,12656.8815
2013-05-15 10:25:00,167.42,167.52,167.34,167.37,12656.881514571363,88.211,88.2636,88.1688,88.1846,12656.8815
2013-05-15 10:30:00,167.29,167.48,167.29,167.32,12656.881514571363,88.1425,88.2426,88.1425,88.1583,12656.8815
2013-05-15 10:35:00,167.33,167.33,167.15,167.31,12018.7194213997,88.1635,88.1635,88.0687,88.153,12018.7194
2013-05-15 10:40:00,167.37,167.37,167.23,167.23,3297.170814720272,88.1846,88.1846,88.1108,88.1108,3297.1708
2013-05-15 10:45:00,167.29,167.45,167.28,167.34,21697.511167836627,88.1425,88.2268,88.1372,88.1688,21697.5112
2013-05-15 10:50:00,167.34,167.6,167.32,167.6,6594.341629440543,88.1688,88.3058,88.1583,88.3058,6594.3416
2013-05-15 10:55:00,167.6,167.64,167.41,167.44,19889.38523718357,88.3058,88.3269,88.2057,88.2215,19889.3852
2013-05-15 11:00:00,167.44,167.55,167.34,167.44,20421.18698149329,88.2215,88.2794,88.1688,88.2215,20421.187
2013-05-15 11:05:00,167.43,167.52,167.36,167.48,10529.67453733248,88.2162,88.2636,88.1793,88.2426,10529.6745
2013-05-15 11:10:00,167.49,167.53,167.42,167.52,5424.377791959157,88.2478,88.2689,88.211,88.2636,5424.3778
2013-05-15 11:15:00,167.55,167.58,167.46,167.46,9678.791746436927,88.2794,88.2953,88.232,88.232,9678.7917
2013-05-15 11:20:00,167.46,167.51,167.39,167.4,8296.107211231652,88.232,88.2584,88.1951,88.2004,8296.1072
2013-05-15 11:25:00,167.43,167.53,167.39,167.53,17974.898957668578,88.2162,88.2689,88.1951,88.2689,17974.899
2013-05-15 11:30:00,167.54,167.68,167.53,167.68,3084.450116996384,88.2742,88.3479,88.2689,88.3479,3084.4501
2013-05-15 11:35:00,167.66,167.68,167.52,167.6,19463.9438417358,88.3374,88.3479,88.2636,88.3058,19463.9438
2013-05-15 11:40:00,167.65,167.65,167.5,167.57,6700.701978302488,88.3321,88.3321,88.2531,88.29,6700.702
2013-05-15 11:45:00,167.57,167.69,167.57,167.66,9997.87279302276,88.29,88.3532,88.29,88.3374,9997.8728
2013-05-15 11:50:00,167.68,167.8,167.64,167.74,17655.817911082744,88.3479,88.4112,88.3269,88.3796,17655.8179
2013-05-15 11:55:00,167.73,167.77,167.68,167.73,14039.56604977664,88.3743,88.3954,88.3479,88.3743,14039.566
2013-05-15 12:00:00,167.69,167.7,167.57,167.57,16166.773027015526,88.3532,88.3585,88.29,88.29,16166.773
2013-05-15 12:05:00,167.61,167.89,167.58,167.79,8296.107211231652,88.3111,88.4586,88.2953,88.4059,8296.1072
2013-05-15 12:10:00,167.82,167.9,167.7,167.78,25739.20442459051,88.4217,88.4639,88.3585,88.4006,25739.2044
2013-05-15 12:15:00,167.83,167.93,167.7,167.92,33397.14954265049,88.427,88.4797,88.3585,88.4744,33397.1495
2013-05-15 12:20:00,167.91,167.92,167.79,167.79,14145.926398638583,88.4691,88.4744,88.4059,88.4059,14145.9264
2013-05-15 12:25:00,167.82,167.91,167.82,167.87,4998.93639651138,88.4217,88.4691,88.4217,88.4481,4998.9364
2013-05-15 12:30:00,167.89,167.96,167.88,167.89,6913.422676026376,88.4586,88.4955,88.4533,88.4586,6913.4227
2013-05-15 12:35:00,167.88,168.1,167.85,168.1,15741.33163156775,88.4533,88.5692,88.4375,88.5692,15741.3316
2013-05-15 12:40:00,168.09,168.21,168.09,168.19,3084.450116996384,88.564,88.6272,88.564,88.6167,3084.4501
2013-05-15 12:45:00,168.18,168.27,168.15,168.24,10848.755583918311,88.6114,88.6588,88.5956,88.643,10848.7556
2013-05-15 12:50:00,168.23,168.26,168.15,168.16,10742.395235056369,88.6377,88.6535,88.5956,88.6008,10742.3952
2013-05-15 12:55:00,168.23,168.28,168.16,168.25,7019.78302488832,88.6377,88.6641,88.6008,88.6483,7019.783
2013-05-15 13:00:00,168.23,168.3,168.17,168.17,24569.24058710912,88.6377,88.6746,88.6061,88.6061,24569.2406
2013-05-15 13:05:00,168.18,168.27,168.15,168.19,16698.574771325246,88.6114,88.6588,88.5956,88.6167,16698.5748
2013-05-15 13:10:00,168.19,168.2,168.12,168.16,6700.701978302488,88.6167,88.6219,88.5798,88.6008,6700.702
2013-05-15 13:15:00,168.18,168.2,168.15,168.17,4148.053605615826,88.6114,88.6219,88.5956,88.6061,4148.0536
2013-05-15 13:20:00,168.17,168.2,168.01,168.01,6168.900233992767,88.6061,88.6219,88.5218,88.5218,6168.9002
2013-05-15 13:25:00,168.0,168.08,168.0,168.03,1276.324186343331,88.5165,88.5587,88.5165,88.5324,1276.3242
2013-05-15 13:30:00,168.03,168.1,168.0,168.1,3509.89151244416,88.5324,88.5692,88.5165,88.5692,3509.8915
2013-05-15 13:35:00,168.1,168.12,168.02,168.08,17443.09721335886,88.5692,88.5798,88.5271,88.5587,17443.0972
2013-05-15 13:40:00,168.08,168.11,168.01,168.01,3190.8104658583275,88.5587,88.5745,88.5218,88.5218,3190.8105
2013-05-15 13:45:00,168.03,168.05,167.96,167.96,425.441395447777,88.5324,88.5429,88.4955,88.4955,425.4414
2013-05-15 13:50:00,167.96,167.96,167.86,167.91,19889.38523718357,88.4955,88.4955,88.4428,88.4691,19889.3852
2013-05-15 13:55:00,167.96,167.96,167.75,167.75,4360.774303339715,88.4955,88.4955,88.3848,88.3848,4360.7743
2013-05-15 14:00:00,167.81,167.82,167.69,167.7,5849.819187406933,88.4164,88.4217,88.3532,88.3585,5849.8192
2013-05-15 14:05:00,167.68,167.7,167.59,167.59,12550.521165709422,88.3479,88.3585,88.3005,88.3005,12550.5212
2013-05-15 14:10:00,167.59,167.6,167.49,167.49,11805.998723675812,88.3005,88.3058,88.2478,88.2478,11805.9987
2013-05-15 14:15:00,167.49,167.49,167.31,167.33,14784.088491810253,88.2478,88.2478,88.153,88.1635,14784.0885
2013-05-15 14:20:00,167.32,167.39,167.32,167.37,6275.260582854711,88.1583,88.1951,88.1583,88.1846,6275.2606
2013-05-15 14:25:00,167.37,167.5,167.35,167.37,13295.043607743031,88.1846,88.2531,88.1741,88.1846,13295.0436
2013-05-15 14:30:00,167.38,167.5,167.37,167.44,6062.539885130822,88.1899,88.2531,88.1846,88.2215,6062.5399
2013-05-15 14:35:00,167.43,167.46,167.33,167.4,9891.512444160817,88.2162,88.232,88.1635,88.2004,9891.5124
2013-05-15 14:40:00,167.42,167.47,167.29,167.32,4998.93639651138,88.211,88.2373,88.1425,88.1583,4998.9364
2013-05-15 14:45:00,167.29,167.48,167.2,167.44,15315.890236119973,88.1425,88.2426,88.095,88.2215,15315.8902
2013-05-15 14:50:00,167.44,167.46,167.22,167.44,5211.657094235268,88.2215,88.232,88.1056,88.2215,5211.6571
2013-05-15 14:55:00,167.49,167.52,167.21,167.4,5105.296745373324,88.2478,88.2636,88.1003,88.2004,5105.2967
2013-05-15 15:00:00,167.4,167.44,167.38,167.4,744.5224420336098,88.2004,88.2215,88.1899,88.2004,744.5224
2013-05-15 15:05:00,167.44,167.49,167.39,167.48,5743.45883854499,88.2215,88.2478,88.1951,88.2426,5743.4588
2013-05-15 15:10:00,167.53,167.69,167.49,167.66,15847.691980429694,88.2689,88.3532,88.2478,88.3374,15847.692
2013-05-15 15:15:00,167.68,167.68,167.48,167.56,4360.774303339715,88.3479,88.3479,88.2426,88.2847,4360.7743
2013-05-15 15:20:00,167.52,167.68,167.51,167.68,19783.02488832163,88.2636,88.3479,88.2584,88.3479,19783.0249
2013-05-15 15:25:00,167.68,167.76,167.62,167.66,11593.278025951924,88.3479,88.3901,88.3163,88.3374,11593.278
2013-05-15 15:30:00,167.68,167.8,167.68,167.8,7445.224420336098,88.3479,88.4112,88.3479,88.4112,7445.2244
2013-05-15 15:35:00,167.78,167.97,167.78,167.94,9785.15209529887,88.4006,88.5007,88.4006,88.4849,9785.1521
2013-05-15 15:40:00,167.95,167.96,167.84,167.84,20740.26802807913,88.4902,88.4955,88.4322,88.4322,20740.268
2013-05-15 15:45:00,167.85,168.07,167.85,167.94,25739.20442459051,88.4375,88.5534,88.4375,88.4849,25739.2044
2013-05-15 15:50:00,167.97,168.17,167.96,168.15,23186.556051903848,88.5007,88.6061,88.4955,88.5956,23186.5561
2013-05-15 15:55:00,168.15,168.9,168.15,168.81,163794.93724739415,88.5956,88.9907,88.5956,88.9433,163794.9372
2013-05-16 09:30:00,168.18,168.38,168.14,168.37,19251.22314401191,88.6114,88.7168,88.5903,88.7115,19251.2231
2013-05-16 09:35:00,168.41,168.67,168.29,168.63,17655.817911082744,88.7326,88.8696,88.6693,88.8485,17655.8179
2013-05-16 09:40:00,168.62,168.77,168.62,168.7,10316.953839608592,88.8432,88.9222,88.8432,88.8854,10316.9538
2013-05-16 09:45:00,168.68,169.01,168.67,168.89,22229.31291214635,88.8748,89.0487,88.8696,88.9855,22229.3129
2013-05-16 09:50:00,168.96,169.51,168.96,169.22,18400.34035311636,89.0224,89.3121,89.0224,89.1593,18400.3404
2013-05-16 09:55:00,169.16,169.16,168.37,168.38,81259.30653052541,89.1277,89.1277,88.7115,88.7168,81259.3065
2013-05-16 10:00:00,168.31,168.46,168.12,168.37,14465.007445224415,88.6799,88.7589,88.5798,88.7115,14465.0074
2013-05-16 10:05:00,168.32,168.32,167.79,167.98,11699.638374813869,88.6851,88.6851,88.4059,88.506,11699.6384
2013-05-16 10:10:00,167.98,168.35,167.98,168.09,9146.990002127206,88.506,88.701,88.506,88.564,9146.99
2013-05-16 10:15:00,168.09,168.15,167.82,167.89,14890.448840672196,88.564,88.5956,88.4217,88.4586,14890.4488
2013-05-16 10:20:00,167.94,168.2,167.85,168.11,8189.746862369707,88.4849,88.6219,88.4375,88.5745,8189.7469
2013-05-16 10:25:00,168.12,168.27,168.03,168.03,4998.93639651138,88.5798,88.6588,88.5324,88.5324,4998.9364
2013-05-16 10:30:00,168.0,168.04,167.84,167.89,25101.042331418845,88.5165,88.5376,88.4322,88.4586,25101.0423
2013-05-16 10:35:00,167.95,168.31,167.95,168.2,10742.395235056369,88.4902,88.6799,88.4902,88.6219,10742.3952
2013-05-16 10:40:00,168.22,168.31,168.04,168.15,27015.52861093384,88.6325,88.6799,88.5376,88.5956,27015.5286
2013-05-16 10:45:00,168.15,168.15,167.95,167.95,4360.774303339715,88.5956,88.5956,88.4902,88.4902,4360.7743
2013-05-16 10:50:00,167.94,168.06,167.89,168.05,6913.422676026376,88.4849,88.5482,88.4586,88.5429,6913.4227
2013-05-16 10:55:00,168.05,168.09,167.91,167.99,15634.971282705805,88.5429,88.564,88.4691,88.5113,15634.9713
2013-05-16 11:00:00,167.99,168.07,167.97,167.98,7764.30546692193,88.5113,88.5534,88.5007,88.506,7764.3055
2013-05-16 11:05:00,167.94,167.96,167.68,167.73,6913.422676026376,88.4849,88.4955,88.3479,88.3743,6913.4227
2013-05-16 11:10:00,167.74,167.77,167.69,167.77,10955.115932780258,88.3796,88.3954,88.3532,88.3954,10955.1159
2013-05-16 11:15:00,167.77,167.91,167.74,167.77,8615.188257817485,88.3954,88.4691,88.3796,88.3954,8615.1883
2013-05-16 11:20:00,167.77,167.8,167.62,167.62,24143.799191661343,88.3954,88.4112,88.3163,88.3163,24143.7992
2013-05-16 11:25:00,167.62,167.63,167.46,167.47,22335.67326100829,88.3163,88.3216,88.232,88.2373,22335.6733
2013-05-16 11:30:00,167.45,167.59,167.45,167.52,21272.06977238885,88.2268,88.3005,88.2268,88.2636,21272.0698
2013-05-16 11:35:00,167.53,167.62,167.51,167.58,8615.188257817485,88.2689,88.3163,88.2584,88.2953,8615.1883
2013-05-16 11:40:00,167.57,167.6,167.47,167.47,4786.215698787491,88.29,88.3058,88.2373,88.2373,4786.2157
2013-05-16 11:45:00,167.47,167.6,167.47,167.48,10742.395235056369,88.2373,88.3058,88.2373,88.2426,10742.3952
2013-05-16 11:50:00,167.51,167.63,167.5,167.62,4148.053605615826,88.2584,88.3216,88.2531,88.3163,4148.0536
2013-05-16 11:55:00,167.56,167.59,167.47,167.5,6487.9812805786,88.2847,88.3005,88.2373,88.2531,6487.9813
2013-05-16 12:00:00,167.49,167.52,167.42,167.46,5637.098489683045,88.2478,88.2636,88.211,88.232,5637.0985
2013-05-16 12:05:00,167.44,167.45,167.31,167.36,13720.485003190808,88.2215,88.2268,88.153,88.1793,13720.485
2013-05-16 12:10:00,167.34,167.41,167.29,167.35,6594.341629440543,88.1688,88.2057,88.1425,88.1741,6594.3416
2013-05-16 12:15:00,167.37,167.37,167.29,167.33,9466.071048713038,88.1846,88.1846,88.1425,88.1635,9466.071
2013-05-16 12:20:00,167.35,167.35,167.21,167.21,7338.864071474153,88.1741,88.1741,88.1003,88.1003,7338.8641
2013-05-16 12:25:00,167.25,167.26,167.19,167.21,11699.638374813869,88.1214,88.1267,88.0898,88.1003,11699.6384
2013-05-16 12:30:00,167.23,167.38,167.21,167.38,16379.493724739414,88.1108,88.1899,88.1003,88.1899,16379.4937
2013-05-16 12:35:00,167.38,167.46,167.37,167.37,2233.567326100829,88.1899,88.232,88.1846,88.1846,2233.5673
2013-05-16 12:40:00,167.37,167.44,167.36,167.39,7764.30546692193,88.1846,88.2215,88.1793,88.1951,7764.3055
2013-05-16 12:45:00,167.39,167.4,167.28,167.28,10529.67453733248,88.1951,88.2004,88.1372,88.1372,10529.6745
2013-05-16 12:50:00,167.24,167.25,167.18,167.19,6913.422676026376,88.1161,88.1214,88.0845,88.0898,6913.4227
2013-05-16 12:55:00,167.23,167.28,167.23,167.28,4360.774303339715,88.1108,88.1372,88.1108,88.1372,4360.7743
2013-05-16 13:00:00,167.24,167.3,167.22,167.26,3190.8104658583275,88.1161,88.1477,88.1056,88.1267,3190.8105
2013-05-16 13:05:00,167.27,167.27,167.18,167.19,5849.819187406933,88.1319,88.1319,88.0845,88.0898,5849.8192
2013-05-16 13:10:00,167.21,167.22,167.18,167.18,4360.774303339715,88.1003,88.1056,88.0845,88.0845,4360.7743
2013-05-16 13:15:00,167.17,167.21,167.09,167.1,4679.855349925547,88.0792,88.1003,88.0371,88.0424,4679.8553
2013-05-16 13:20:00,167.11,167.11,167.0,167.01,4998.93639651138,88.0476,88.0476,87.9897,87.9949,4998.9364
2013-05-16 13:25:00,167.01,167.02,166.95,166.95,10529.67453733248,87.9949,88.0002,87.9633,87.9633,10529.6745
2013-05-16 13:30:00,166.97,167.13,166.93,167.13,5637.098489683045,87.9739,88.0582,87.9528,88.0582,5637.0985
2013-05-16 13:35:00,167.13,167.13,167.05,167.11,5637.098489683045,88.0582,88.0582,88.016,88.0476,5637.0985
2013-05-16 13:40:00,167.11,167.18,167.08,167.13,13507.76430546692,88.0476,88.0845,88.0318,88.0582,13507.7643
2013-05-16 13:45:00,167.11,167.14,167.08,167.12,11061.476281642204,88.0476,88.0634,88.0318,88.0529,11061.4763
2013-05-16 13:50:00,167.1,167.18,167.1,167.14,6168.900233992767,88.0424,88.0845,88.0424,88.0634,6168.9002
2013-05-16 13:55:00,167.12,167.12,167.02,167.07,6913.422676026376,88.0529,88.0529,88.0002,88.0265,6913.4227
2013-05-16 14:00:00,167.07,167.35,167.05,167.31,11699.638374813869,88.0265,88.1741,88.016,88.153,11699.6384
2013-05-16 14:05:00,167.33,167.36,167.23,167.35,3828.972559029993,88.1635,88.1793,88.1108,88.1741,3828.9726
2013-05-16 14:10:00,167.3,167.44,167.23,167.44,10423.314188470536,88.1477,88.2215,88.1108,88.2215,10423.3142
2013-05-16 14:15:00,167.44,167.48,167.42,167.44,4041.6932567538815,88.2215,88.2426,88.211,88.2215,4041.6933
2013-05-16 14:20:00,167.44,167.48,167.37,167.38,9146.990002127206,88.2215,88.2426,88.1846,88.1899,9146.99
2013-05-16 14:25:00,167.37,167.38,167.24,167.25,29355.456285896613,88.1846,88.1899,88.1161,88.1214,29355.4563
2013-05-16 14:30:00,167.27,167.3,167.15,167.21,22761.11465645607,88.1319,88.1477,88.0687,88.1003,22761.1147
2013-05-16 14:35:00,167.21,167.21,167.14,167.15,10104.233141884704,88.1003,88.1003,88.0634,88.0687,10104.2331
2013-05-16 14:40:00,167.15,167.16,166.97,167.04,12444.160816847478,88.0687,88.074,87.9739,88.0107,12444.1608
2013-05-16 14:45:00,167.0,167.06,166.95,167.05,10104.233141884704,87.9897,88.0213,87.9633,88.016,10104.2331
2013-05-16 14:50:00,167.05,167.05,166.89,166.9,7764.30546692193,88.016,88.016,87.9317,87.937,7764.3055
2013-05-16 14:55:00,166.89,166.91,166.77,166.8,9359.710699851094,87.9317,87.9422,87.8685,87.8843,9359.7107
2013-05-16 15:00:00,166.8,166.84,166.74,166.79,39246.96873005743,87.8843,87.9054,87.8527,87.879,39246.9687
2013-05-16 15:05:00,166.84,166.92,166.78,166.92,14890.448840672196,87.9054,87.9475,87.8737,87.9475,14890.4488
2013-05-16 15:10:00,166.91,167.03,166.89,167.02,13507.76430546692,87.9422,88.0055,87.9317,88.0002,13507.7643
2013-05-16 15:15:00,167.0,167.03,166.72,166.74,22442.03360987024,87.9897,88.0055,87.8421,87.8527,22442.0336
2013-05-16 15:20:00,166.74,166.79,166.59,166.74,20421.18698149329,87.8527,87.879,87.7736,87.8527,20421.187
2013-05-16 15:25:00,166.7,166.85,166.54,166.79,17655.817911082744,87.8316,87.9106,87.7473,87.879,17655.8179
2013-05-16 15:30:00,166.8,166.91,166.75,166.87,20952.988725803018,87.8843,87.9422,87.8579,87.9212,20952.9887
2013-05-16 15:35:00,166.87,166.93,166.67,166.85,28398.213146139115,87.9212,87.9528,87.8158,87.9106,28398.2131
2013-05-16 15:40:00,166.84,167.12,166.84,167.07,19357.58349287385,87.9054,88.0529,87.9054,88.0265,19357.5835
2013-05-16 15:45:00,167.07,167.1,166.77,166.83,27760.05105296745,88.0265,88.0424,87.8685,87.9001,27760.0511
2013-05-16 15:50:00,166.8,166.89,166.74,166.77,39991.49117209104,87.8843,87.9317,87.8527,87.8685,39991.4912
2013-05-16 15:55:00,166.77,167.53,166.75,167.05,186556.05190385025,87.8685,88.2689,87.8579,88.016,186556.0519
2013-05-17 09:30:00,167.68,168.02,167.62,167.82,121463.51840034033,88.3479,88.5271,88.3163,88.4217,121463.5184
2013-05-17 09:35:00,167.81,168.46,167.7,168.34,18400.34035311636,88.4164,88.7589,88.3585,88.6957,18400.3404
2013-05-17 09:40:00,168.42,168.73,168.4,168.73,21059.34907466496,88.7378,88.9012,88.7273,88.9012,21059.3491
2013-05-17 09:45:00,168.73,168.85,168.52,168.8,20314.82663263136,88.9012,88.9644,88.7905,88.9381,20314.8266
2013-05-17 09:50:00,168.81,168.82,168.36,168.67,25207.402680280786,88.9433,88.9486,88.7062,88.8696,25207.4027
2013-05-17 09:55:00,168.73,168.81,168.3,168.36,22548.39395873218,88.9012,88.9433,88.6746,88.7062,22548.394
2013-05-17 10:00:00,168.34,168.52,168.18,168.31,11167.836630504144,88.6957,88.7905,88.6114,88.6799,11167.8366
2013-05-17 10:05:00,168.42,168.63,168.15,168.31,17230.37651563497,88.7378,88.8485,88.5956,88.6799,17230.3765
2013-05-17 10:10:00,168.2,168.49,168.07,168.07,12018.7194213997,88.6219,88.7747,88.5534,88.5534,12018.7194
2013-05-17 10:15:00,168.0,168.67,167.83,168.55,17336.736864496914,88.5165,88.8696,88.427,88.8063,17336.7369
2013-05-17 10:20:00,168.57,168.66,168.46,168.47,9572.431397574985,88.8169,88.8643,88.7589,88.7642,9572.4314
2013-05-17 10:25:00,168.44,168.44,167.99,167.99,4148.053605615826,88.7484,88.7484,88.5113,88.5113,4148.0536
2013-05-17 10:30:00,168.08,168.43,168.03,168.36,9997.87279302276,88.5587,88.7431,88.5324,88.7062,9997.8728
2013-05-17 10:35:00,168.42,168.58,168.33,168.42,13401.403956604976,88.7378,88.8221,88.6904,88.7378,13401.404
2013-05-17 10:40:00,168.38,168.54,168.38,168.52,3935.332907891937,88.7168,88.8011,88.7168,88.7905,3935.3329
2013-05-17 10:45:00,168.51,168.53,168.13,168.2,10104.233141884704,88.7853,88.7958,88.585,88.6219,10104.2331
2013-05-17 10:50:00,168.19,168.19,167.91,167.91,9997.87279302276,88.6167,88.6167,88.4691,88.4691,9997.8728
2013-05-17 10:55:00,167.91,167.93,167.61,167.61,10423.314188470536,88.4691,88.4797,88.3111,88.3111,10423.3142
2013-05-17 11:00:00,167.66,167.75,167.52,167.67,13401.403956604976,88.3374,88.3848,88.2636,88.3427,13401.404
2013-05-17 11:05:00,167.66,167.79,167.65,167.65,9572.431397574985,88.3374,88.4059,88.3321,88.3321,9572.4314
2013-05-17 11:10:00,167.66,167.79,167.59,167.74,11061.476281642204,88.3374,88.4059,88.3005,88.3796,11061.4763
2013-05-17 11:15:00,167.74,167.78,167.69,167.74,10104.233141884704,88.3796,88.4006,88.3532,88.3796,10104.2331
2013-05-17 11:20:00,167.74,167.78,167.65,167.68,9572.431397574985,88.3796,88.4006,88.3321,88.3479,9572.4314
2013-05-17 11:25:00,167.67,167.84,167.65,167.74,15634.971282705805,88.3427,88.4322,88.3321,88.3796,15634.9713
2013-05-17 11:30:00,167.76,167.83,167.72,167.72,3616.251861306104,88.3901,88.427,88.369,88.369,3616.2519
2013-05-17 11:35:00,167.77,167.88,167.72,167.78,7232.503722612209,88.3954,88.4533,88.369,88.4006,7232.5037
2013-05-17 11:40:00,167.77,167.8,167.63,167.63,3297.170814720272,88.3954,88.4112,88.3216,88.3216,3297.1708
2013-05-17 11:45:00,167.67,167.79,167.63,167.73,10104.233141884704,88.3427,88.4059,88.3216,88.3743,10104.2331
2013-05-17 11:50:00,167.75,167.8,167.63,167.68,3935.332907891937,88.3848,88.4112,88.3216,88.3479,3935.3329
2013-05-17 11:55:00,167.63,167.65,167.53,167.6,3935.332907891937,88.3216,88.3321,88.2689,88.3058,3935.3329
2013-05-17 12:00:00,167.56,167.61,167.37,167.57,9997.87279302276,88.2847,88.3111,88.1846,88.29,9997.8728
2013-05-17 12:05:00,167.6,167.6,167.45,167.52,5956.179536268878,88.3058,88.3058,88.2268,88.2636,5956.1795
2013-05-17 12:10:00,167.52,167.62,167.51,167.6,3722.612210168049,88.2636,88.3163,88.2584,88.3058,3722.6122
2013-05-17 12:15:00,167.61,167.62,167.56,167.56,638.1620931716654,88.3111,88.3163,88.2847,88.2847,638.1621
2013-05-17 12:20:00,167.61,167.62,167.54,167.58,4360.774303339715,88.3111,88.3163,88.2742,88.2953,4360.7743
2013-05-17 12:25:00,167.58,167.6,167.48,167.48,5849.819187406933,88.2953,88.3058,88.2426,88.2426,5849.8192
2013-05-17 12:30:00,167.5,167.59,167.48,167.51,9891.512444160817,88.2531,88.3005,88.2426,88.2584,9891.5124
2013-05-17 12:35:00,167.54,167.57,167.46,167.46,4786.215698787491,88.2742,88.29,88.232,88.232,4786.2157
2013-05-17 12:40:00,167.45,167.47,167.33,167.4,7019.78302488832,88.2268,88.2373,88.1635,88.2004,7019.783
2013-05-17 12:45:00,167.41,167.47,167.39,167.41,18400.34035311636,88.2057,88.2373,88.1951,88.2057,18400.3404
2013-05-17 12:50:00,167.42,167.42,167.22,167.27,7232.503722612209,88.211,88.211,88.1056,88.1319,7232.5037
2013-05-17 12:55:00,167.26,167.29,167.22,167.22,5105.296745373324,88.1267,88.1425,88.1056,88.1056,5105.2967
2013-05-17 13:00:00,167.23,167.25,167.15,167.15,6275.260582854711,88.1108,88.1214,88.0687,88.0687,6275.2606
2013-05-17 13:05:00,167.18,167.27,167.1,167.22,10316.953839608592,88.0845,88.1319,88.0424,88.1056,10316.9538
2013-05-17 13:10:00,167.23,167.42,167.23,167.37,18400.34035311636,88.1108,88.211,88.1108,88.1846,18400.3404
2013-05-17 13:15:00,167.37,167.37,167.25,167.25,5105.296745373324,88.1846,88.1846,88.1214,88.1214,5105.2967
2013-05-17 13:20:00,167.25,167.32,167.22,167.32,5424.377791959157,88.1214,88.1583,88.1056,88.1583,5424.3778
2013-05-17 13:25:00,167.3,167.34,167.26,167.32,5211.657094235268,88.1477,88.1688,88.1267,88.1583,5211.6571
2013-05-17 13:30:00,167.36,167.41,167.36,167.41,4360.774303339715,88.1793,88.2057,88.1793,88.2057,4360.7743
2013-05-17 13:35:00,167.44,167.46,167.43,167.46,3190.8104658583275,88.2215,88.232,88.2162,88.232,3190.8105
2013-05-17 13:40:00,167.46,167.51,167.44,167.47,8189.746862369707,88.232,88.2584,88.2215,88.2373,8189.7469
2013-05-17 13:45:00,167.45,167.47,167.41,167.44,3084.450116996384,88.2268,88.2373,88.2057,88.2215,3084.4501
2013-05-17 13:50:00,167.44,167.51,167.44,167.5,3616.251861306104,88.2215,88.2584,88.2215,88.2531,3616.2519
2013-05-17 13:55:00,167.48,167.53,167.46,167.47,5637.098489683045,88.2426,88.2689,88.232,88.2373,5637.0985
2013-05-17 14:00:00,167.49,167.64,167.48,167.62,8402.467560093595,88.2478,88.3269,88.2426,88.3163,8402.4676
2013-05-17 14:05:00,167.64,167.68,167.57,167.67,6594.341629440543,88.3269,88.3479,88.29,88.3427,6594.3416
2013-05-17 14:10:00,167.71,167.82,167.71,167.78,9678.791746436927,88.3638,88.4217,88.3638,88.4006,9678.7917
2013-05-17 14:15:00,167.74,167.85,167.74,167.82,4573.495001063603,88.3796,88.4375,88.3796,88.4217,4573.495
2013-05-17 14:20:00,167.77,167.77,167.7,167.74,4360.774303339715,88.3954,88.3954,88.3585,88.3796,4360.7743
2013-05-17 14:25:00,167.74,167.9,167.72,167.83,6700.701978302488,88.3796,88.4639,88.369,88.427,6700.702
2013-05-17 14:30:00,167.79,167.92,167.79,167.92,2659.0087215486064,88.4059,88.4744,88.4059,88.4744,2659.0087
2013-05-17 14:35:00,167.96,167.98,167.79,167.8,7019.78302488832,88.4955,88.506,88.4059,88.4112,7019.783
2013-05-17 14:40:00,167.8,167.8,167.68,167.78,4254.41395447777,88.4112,88.4112,88.3479,88.4006,4254.414
2013-05-17 14:45:00,167.82,167.9,167.81,167.81,6913.422676026376,88.4217,88.4639,88.4164,88.4164,6913.4227
2013-05-17 14:50:00,167.84,167.94,167.84,167.92,6168.900233992767,88.4322,88.4849,88.4322,88.4744,6168.9002
2013-05-17 14:55:00,167.93,168.01,167.87,168.01,2233.567326100829,88.4797,88.5218,88.4481,88.5218,2233.5673
2013-05-17 15:00:00,168.03,168.25,167.97,168.09,11486.91767708998,88.5324,88.6483,88.5007,88.564,11486.9177
2013-05-17 15:05:00,168.12,168.23,168.12,168.18,11805.998723675812,88.5798,88.6377,88.5798,88.6114,11805.9987
2013-05-17 15:10:00,168.18,168.36,168.16,168.35,12125.079770261644,88.6114,88.7062,88.6008,88.701,12125.0798
2013-05-17 15:15:00,168.34,168.36,168.13,168.27,13614.124654328863,88.6957,88.7062,88.585,88.6588,13614.1247
2013-05-17 15:20:00,168.31,168.45,168.29,168.38,10848.755583918311,88.6799,88.7536,88.6693,88.7168,10848.7556
2013-05-17 15:25:00,168.43,168.49,168.34,168.45,21059.34907466496,88.7431,88.7747,88.6957,88.7536,21059.3491
2013-05-17 15:30:00,168.43,168.54,168.43,168.5,17124.016166773024,88.7431,88.8011,88.7431,88.78,17124.0162
2013-05-17 15:35:00,168.5,168.52,168.4,168.44,10636.034886194426,88.78,88.7905,88.7273,88.7484,10636.0349
2013-05-17 15:40:00,168.43,168.56,168.36,168.52,14784.088491810253,88.7431,88.8116,88.7062,88.7905,14784.0885
2013-05-17 15:45:00,168.51,168.67,168.5,168.57,16698.574771325246,88.7853,88.8696,88.78,88.8169,16698.5748
2013-05-17 15:50:00,168.56,168.83,168.45,168.79,42650.49989363965,88.8116,88.9539,88.7536,88.9328,42650.4999
2013-05-17 15:55:00,168.82,169.15,168.62,168.99,176026.37736651773,88.9486,89.1225,88.8432,89.0382,176026.3774
2013-05-20 09:30:00,168.82,169.25,168.47,168.47,18932.14209742608,88.9486,89.1752,88.7642,88.7642,18932.1421
2013-05-20 09:35:00,168.49,168.79,168.36,168.64,21591.15081897468,88.7747,88.9328,88.7062,88.8538,21591.1508
2013-05-20 09:40:00,168.54,168.74,168.43,168.65,15528.61093384386,88.8011,88.9064,88.7431,88.859,15528.6109
2013-05-20 09:45:00,168.51,168.55,168.39,168.48,6381.620931716655,88.7853,88.8063,88.722,88.7695,6381.6209
2013-05-20 09:50:00,168.47,168.67,168.37,168.65,10636.034886194426,88.7642,88.8696,88.7115,88.859,10636.0349
2013-05-20 09:55:00,168.63,168.81,168.6,168.81,9359.710699851094,88.8485,88.9433,88.8327,88.9433,9359.7107
2013-05-20 10:00:00,168.85,169.01,168.78,168.78,6700.701978302488,88.9644,89.0487,88.9275,88.9275,6700.702
2013-05-20 10:05:00,168.75,168.97,168.72,168.93,8189.746862369707,88.9117,89.0276,88.8959,89.0065,8189.7469
2013-05-20 10:10:00,168.95,168.99,168.75,168.87,10955.115932780258,89.0171,89.0382,88.9117,88.9749,10955.1159
2013-05-20 10:15:00,168.78,168.96,168.78,168.89,5424.377791959157,88.9275,89.0224,88.9275,88.9855,5424.3778
2013-05-20 10:20:00,168.89,168.93,168.69,168.8,4998.93639651138,88.9855,89.0065,88.8801,88.9381,4998.9364
2013-05-20 10:25:00,168.83,168.9,168.68,168.81,3828.972559029993,88.9539,88.9907,88.8748,88.9433,3828.9726
2013-05-20 10:30:00,168.84,168.94,168.7,168.86,6062.539885130822,88.9591,89.0118,88.8854,88.9697,6062.5399
2013-05-20 10:35:00,168.73,168.73,168.66,168.72,2020.8466283769408,88.9012,88.9012,88.8643,88.8959,2020.8466
2013-05-20 10:40:00,168.73,168.74,168.59,168.69,16804.93512018719,88.9012,88.9064,88.8274,88.8801,16804.9351
2013-05-20 10:45:00,168.65,168.68,168.46,168.53,5211.657094235268,88.859,88.8748,88.7589,88.7958,5211.6571
2013-05-20 10:50:00,168.52,168.56,168.37,168.39,7445.224420336098,88.7905,88.8116,88.7115,88.722,7445.2244
2013-05-20 10:55:00,168.43,168.53,168.43,168.48,9891.512444160817,88.7431,88.7958,88.7431,88.7695,9891.5124
2013-05-20 11:00:00,168.49,168.63,168.41,168.6,4254.41395447777,88.7747,88.8485,88.7326,88.8327,4254.414
2013-05-20 11:05:00,168.6,168.62,168.46,168.46,6594.341629440543,88.8327,88.8432,88.7589,88.7589,6594.3416
2013-05-20 11:10:00,168.52,168.56,168.36,168.36,6168.900233992767,88.7905,88.8116,88.7062,88.7062,6168.9002
2013-05-20 11:15:00,168.39,168.62,168.39,168.56,4467.134652201658,88.722,88.8432,88.722,88.8116,4467.1347
2013-05-20 11:20:00,168.52,168.53,168.43,168.52,2233.567326100829,88.7905,88.7958,88.7431,88.7905,2233.5673
2013-05-20 11:25:00,168.6,168.64,168.5,168.59,5530.738140821101,88.8327,88.8538,88.78,88.8274,5530.7381
2013-05-20 11:30:00,168.62,168.75,168.62,168.65,3403.531163582216,88.8432,88.9117,88.8432,88.859,3403.5312
2013-05-20 11:35:00,168.72,168.79,168.59,168.62,5211.657094235268,88.8959,88.9328,88.8274,88.8432,5211.6571
2013-05-20 11:40:00,168.66,168.78,168.64,168.76,7232.503722612209,88.8643,88.9275,88.8538,88.917,7232.5037
2013-05-20 11:45:00,168.63,168.77,168.63,168.77,6913.422676026376,88.8485,88.9222,88.8485,88.9222,6913.4227
2013-05-20 11:50:00,168.73,168.83,168.68,168.68,2871.729419272495,88.9012,88.9539,88.8748,88.8748,2871.7294
2013-05-20 11:55:00,168.68,168.68,168.58,168.59,3297.170814720272,88.8748,88.8748,88.8221,88.8274,3297.1708
2013-05-20 12:00:00,168.66,168.7,168.62,168.62,7445.224420336098,88.8643,88.8854,88.8432,88.8432,7445.2244
2013-05-20 12:05:00,168.63,168.63,168.48,168.48,2659.0087215486064,88.8485,88.8485,88.7695,88.7695,2659.0087
2013-05-20 12:10:00,168.48,168.66,168.48,168.61,6062.539885130822,88.7695,88.8643,88.7695,88.8379,6062.5399
2013-05-20 12:15:00,168.58,168.58,168.44,168.49,9253.350350989149,88.8221,88.8221,88.7484,88.7747,9253.3504
2013-05-20 12:20:00,168.52,168.56,168.44,168.46,9997.87279302276,88.7905,88.8116,88.7484,88.7589,9997.8728
2013-05-20 12:25:00,168.46,168.61,168.46,168.55,3297.170814720272,88.7589,88.8379,88.7589,88.8063,3297.1708
2013-05-20 12:30:00,168.55,168.63,168.52,168.61,2659.0087215486064,88.8063,88.8485,88.7905,88.8379,2659.0087
2013-05-20 12:35:00,168.62,168.62,168.36,168.37,17974.898957668578,88.8432,88.8432,88.7062,88.7115,17974.899
2013-05-20 12:40:00,168.37,168.47,168.32,168.47,5530.738140821101,88.7115,88.7642,88.6851,88.7642,5530.7381
2013-05-20 12:45:00,168.45,168.47,168.35,168.39,9466.071048713038,88.7536,88.7642,88.701,88.722,9466.071
2013-05-20 12:50:00,168.4,168.4,168.26,168.28,2233.567326100829,88.7273,88.7273,88.6535,88.6641,2233.5673
2013-05-20 12:55:00,168.26,168.26,168.17,168.22,3828.972559029993,88.6535,88.6535,88.6061,88.6325,3828.9726
2013-05-20 13:00:00,168.24,168.3,168.2,168.28,10955.115932780258,88.643,88.6746,88.6219,88.6641,10955.1159
2013-05-20 13:05:00,168.3,168.34,168.3,168.32,1595.4052329291635,88.6746,88.6957,88.6746,88.6851,1595.4052
2013-05-20 13:10:00,168.3,168.38,168.3,168.3,3828.972559029993,88.6746,88.7168,88.6746,88.6746,3828.9726
2013-05-20 13:15:00,168.3,168.31,168.12,168.12,6913.422676026376,88.6746,88.6799,88.5798,88.5798,6913.4227
2013-05-20 13:20:00,168.08,168.23,168.08,168.09,4892.576047649435,88.5587,88.6377,88.5587,88.564,4892.576
2013-05-20 13:25:00,168.09,168.12,167.98,168.06,5318.017443097213,88.564,88.5798,88.506,88.5482,5318.0174
2013-05-20 13:30:00,168.08,168.15,168.04,168.1,2446.2880238247176,88.5587,88.5956,88.5376,88.5692,2446.288
2013-05-20 13:35:00,168.15,168.15,167.98,167.99,14890.448840672196,88.5956,88.5956,88.506,88.5113,14890.4488
2013-05-20 13:40:00,168.01,168.01,167.77,167.77,7338.864071474153,88.5218,88.5218,88.3954,88.3954,7338.8641
2013-05-20 13:45:00,167.77,167.83,167.63,167.8,6487.9812805786,88.3954,88.427,88.3216,88.4112,6487.9813
2013-05-20 13:50:00,167.79,167.87,167.69,167.84,4679.855349925547,88.4059,88.4481,88.3532,88.4322,4679.8553
2013-05-20 13:55:00,167.86,167.89,167.74,167.74,3403.531163582216,88.4428,88.4586,88.3796,88.3796,3403.5312
2013-05-20 14:00:00,167.74,167.75,167.48,167.54,7232.503722612209,88.3796,88.3848,88.2426,88.2742,7232.5037
2013-05-20 14:05:00,167.51,167.83,167.51,167.83,4360.774303339715,88.2584,88.427,88.2584,88.427,4360.7743
2013-05-20 14:10:00,167.81,167.92,167.81,167.87,4573.495001063603,88.4164,88.4744,88.4164,88.4481,4573.495
2013-05-20 14:15:00,167.83,167.86,167.72,167.77,1914.4862795149968,88.427,88.4428,88.369,88.3954,1914.4863
2013-05-20 14:20:00,167.78,168.14,167.76,168.11,6700.701978302488,88.4006,88.5903,88.3901,88.5745,6700.702
2013-05-20 14:25:00,168.15,168.15,167.99,168.03,2233.567326100829,88.5956,88.5956,88.5113,88.5324,2233.5673
2013-05-20 14:30:00,168.04,168.11,167.98,167.98,2871.729419272495,88.5376,88.5745,88.506,88.506,2871.7294
2013-05-20 14:35:00,167.98,168.02,167.81,167.86,3935.332907891937,88.506,88.5271,88.4164,88.4428,3935.3329
2013-05-20 14:40:00,167.86,167.91,167.83,167.86,3084.450116996384,88.4428,88.4691,88.427,88.4428,3084.4501
2013-05-20 14:45:00,167.85,167.88,167.83,167.84,3616.251861306104,88.4375,88.4533,88.427,88.4322,3616.2519
2013-05-20 14:50:00,167.9,167.96,167.87,167.88,2978.089768134439,88.4639,88.4955,88.4481,88.4533,2978.0898
2013-05-20 14:55:00,167.87,167.87,167.76,167.8,3722.612210168049,88.4481,88.4481,88.3901,88.4112,3722.6122
2013-05-20 15:00:00,167.81,167.93,167.81,167.93,9359.710699851094,88.4164,88.4797,88.4164,88.4797,9359.7107
2013-05-20 15:05:00,167.93,167.97,167.79,167.91,6594.341629440543,88.4797,88.5007,88.4059,88.4691,6594.3416
2013-05-20 15:10:00,167.89,167.93,167.84,167.86,3828.972559029993,88.4586,88.4797,88.4322,88.4428,3828.9726
2013-05-20 15:15:00,167.83,167.92,167.83,167.91,10529.67453733248,88.427,88.4744,88.427,88.4691,10529.6745
2013-05-20 15:20:00,167.9,167.9,167.69,167.84,9359.710699851094,88.4639,88.4639,88.3532,88.4322,9359.7107
2013-05-20 15:25:00,167.86,167.92,167.76,167.86,12231.440119123588,88.4428,88.4744,88.3901,88.4428,12231.4401
2013-05-20 15:30:00,167.87,167.95,167.78,167.78,10210.593490746647,88.4481,88.4902,88.4006,88.4006,10210.5935
2013-05-20 15:35:00,167.8,167.84,167.68,167.84,16592.214422463305,88.4112,88.4322,88.3479,88.4322,16592.2144
2013-05-20 15:40:00,167.84,167.96,167.81,167.9,16911.295469049135,88.4322,88.4955,88.4164,88.4639,16911.2955
2013-05-20 15:45:00,167.9,167.98,167.81,167.95,19570.30419059774,88.4639,88.506,88.4164,88.4902,19570.3042
2013-05-20 15:50:00,167.97,168.02,167.82,167.89,32333.54605403105,88.5007,88.5271,88.4217,88.4586,32333.5461
2013-05-20 15:55:00,167.91,168.51,167.84,168.37,100935.9710699851,88.4691,88.7853,88.4322,88.7115,100935.9711
2013-05-21 09:30:00,168.39,169.19,168.39,169.15,12125.079770261644,88.722,89.1435,88.722,89.1225,12125.0798
2013-05-21 09:35:00,169.15,169.15,168.62,168.62,3935.332907891937,89.1225,89.1225,88.8432,88.8432,3935.3329
2013-05-21 09:40:00,168.65,168.71,168.59,168.7,11699.638374813869,88.859,88.8906,88.8274,88.8854,11699.6384
2013-05-21 09:45:00,168.65,168.66,168.6,168.65,1808.125930653052,88.859,88.8643,88.8327,88.859,1808.1259
2013-05-21 09:50:00,168.65,168.85,168.65,168.84,11699.638374813869,88.859,88.9644,88.859,88.9591,11699.6384
2013-05-21 09:55:00,168.83,168.96,168.74,168.87,3616.251861306104,88.9539,89.0224,88.9064,88.9749,3616.2519
2013-05-21 10:00:00,168.87,169.08,168.87,169.02,15847.691980429694,88.9749,89.0856,88.9749,89.054,15847.692
2013-05-21 10:05:00,168.99,168.99,168.66,168.79,13188.683258881088,89.0382,89.0382,88.8643,88.9328,13188.6833
2013-05-21 10:10:00,168.83,168.83,168.58,168.83,5849.819187406933,88.9539,88.9539,88.8221,88.9539,5849.8192
2013-05-21 10:15:00,168.79,169.0,168.78,168.92,9040.62965326526,88.9328,89.0434,88.9275,89.0013,9040.6297
2013-05-21 10:20:00,168.91,169.1,168.78,168.91,15422.250584981915,88.996,89.0961,88.9275,88.996,15422.2506
2013-05-21 10:25:00,168.9,169.11,168.86,169.05,8827.908955541372,88.9907,89.1014,88.9697,89.0698,8827.909
2013-05-21 10:30:00,169.02,169.09,168.83,169.01,9466.071048713038,89.054,89.0909,88.9539,89.0487,9466.071
2013-05-21 10:35:00,169.02,169.1,168.77,169.1,26696.447564348007,89.054,89.0961,88.9222,89.0961,26696.4476
2013-05-21 10:40:00,169.09,169.09,168.96,169.05,5530.738140821101,89.0909,89.0909,89.0224,89.0698,5530.7381
2013-05-21 10:45:00,169.02,169.18,168.92,169.18,10636.034886194426,89.054,89.1383,89.0013,89.1383,10636.0349
2013-05-21 10:50:00,169.16,169.21,168.94,168.94,5105.296745373324,89.1277,89.1541,89.0118,89.0118,5105.2967
2013-05-21 10:55:00,168.92,168.98,168.8,168.83,7126.143373750265,89.0013,89.0329,88.9381,88.9539,7126.1434
2013-05-21 11:00:00,168.86,169.09,168.86,169.06,8508.82790895554,88.9697,89.0909,88.9697,89.075,8508.8279
2013-05-21 11:05:00,169.07,169.38,169.07,169.33,5849.819187406933,89.0803,89.2436,89.0803,89.2173,5849.8192
2013-05-21 11:10:00,169.34,169.36,169.25,169.35,25951.9251223144,89.2226,89.2331,89.1752,89.2278,25951.9251
2013-05-21 11:15:00,169.31,169.41,169.29,169.31,4892.576047649435,89.2068,89.2595,89.1962,89.2068,4892.576
2013-05-21 11:20:00,169.35,169.46,169.21,169.22,5424.377791959157,89.2278,89.2858,89.1541,89.1593,5424.3778
2013-05-21 11:25:00,169.25,169.26,169.18,169.21,2020.8466283769408,89.1752,89.1804,89.1383,89.1541,2020.8466
2013-05-21 11:30:00,169.23,169.64,169.21,169.47,8508.82790895554,89.1646,89.3806,89.1541,89.2911,8508.8279
2013-05-21 11:35:00,169.48,169.72,169.46,169.69,2233.567326100829,89.2963,89.4228,89.2858,89.407,2233.5673
2013-05-21 11:40:00,169.67,169.71,169.59,169.59,10210.593490746647,89.3964,89.4175,89.3543,89.3543,10210.5935
2013-05-21 11:45:00,169.63,169.72,169.57,169.72,12125.079770261644,89.3754,89.4228,89.3438,89.4228,12125.0798
2013-05-21 11:50:00,169.73,169.83,169.73,169.73,3509.89151244416,89.4281,89.4807,89.4281,89.4281,3509.8915
2013-05-21 11:55:00,169.71,169.88,169.71,169.83,2871.729419272495,89.4175,89.5071,89.4175,89.4807,2871.7294
2013-05-21 12:00:00,169.82,169.89,169.73,169.75,4786.215698787491,89.4755,89.5124,89.4281,89.4386,4786.2157
2013-05-21 12:05:00,169.75,169.91,169.75,169.87,5849.819187406933,89.4386,89.5229,89.4386,89.5018,5849.8192
2013-05-21 12:10:00,169.91,170.06,169.91,170.06,6807.062327164432,89.5229,89.6019,89.5229,89.6019,6807.0623
2013-05-21 12:15:00,170.07,170.16,170.04,170.04,11061.476281642204,89.6072,89.6546,89.5914,89.5914,11061.4763
2013-05-21 12:20:00,170.08,170.09,169.99,170.09,8083.386513507763,89.6125,89.6177,89.565,89.6177,8083.3865
2013-05-21 12:25:00,170.05,170.25,170.04,170.21,31163.582216549665,89.5967,89.702,89.5914,89.681,31163.5822
2013-05-21 12:30:00,170.21,170.22,170.14,170.15,3616.251861306104,89.681,89.6862,89.6441,89.6493,3616.2519
2013-05-21 12:35:00,170.09,170.09,169.88,169.88,4254.41395447777,89.6177,89.6177,89.5071,89.5071,4254.414
2013-05-21 12:40:00,169.87,170.02,169.87,169.98,10316.953839608592,89.5018,89.5809,89.5018,89.5598,10316.9538
2013-05-21 12:45:00,169.96,169.98,169.74,169.78,5530.738140821101,89.5492,89.5598,89.4333,89.4544,5530.7381
2013-05-21 12:50:00,169.77,169.78,169.63,169.7,4148.053605615826,89.4491,89.4544,89.3754,89.4122,4148.0536
2013-05-21 12:55:00,169.66,169.79,169.66,169.77,3084.450116996384,89.3912,89.4597,89.3912,89.4491,3084.4501
2013-05-21 13:00:00,169.77,169.97,169.77,169.97,3297.170814720272,89.4491,89.5545,89.4491,89.5545,3297.1708
2013-05-21 13:05:00,169.95,170.28,169.92,170.2,7977.026164645818,89.544,89.7178,89.5282,89.6757,7977.0262
2013-05-21 13:10:00,170.13,170.2,169.91,169.91,4254.41395447777,89.6388,89.6757,89.5229,89.5229,4254.414
2013-05-21 13:15:00,169.97,170.19,169.97,170.14,5743.45883854499,89.5545,89.6704,89.5545,89.6441,5743.4588
2013-05-21 13:20:00,170.17,170.2,170.12,170.16,5849.819187406933,89.6599,89.6757,89.6335,89.6546,5849.8192
2013-05-21 13:25:00,170.19,170.24,170.14,170.17,7657.945118059986,89.6704,89.6968,89.6441,89.6599,7657.9451
2013-05-21 13:30:00,170.17,170.19,170.07,170.07,11486.91767708998,89.6599,89.6704,89.6072,89.6072,11486.9177
2013-05-21 13:35:00,170.07,170.07,169.94,169.94,6062.539885130822,89.6072,89.6072,89.5387,89.5387,6062.5399
2013-05-21 13:40:00,169.96,170.08,169.96,170.03,5424.377791959157,89.5492,89.6125,89.5492,89.5861,5424.3778
2013-05-21 13:45:00,170.04,170.05,169.98,170.03,2871.729419272495,89.5914,89.5967,89.5598,89.5861,2871.7294
2013-05-21 13:50:00,170.04,170.14,169.95,169.95,16592.214422463305,89.5914,89.6441,89.544,89.544,16592.2144
2013-05-21 13:55:00,169.96,170.05,169.89,169.99,19144.86279514997,89.5492,89.5967,89.5124,89.565,19144.8628
2013-05-21 14:00:00,169.92,170.09,169.91,170.04,7445.224420336098,89.5282,89.6177,89.5229,89.5914,7445.2244
2013-05-21 14:05:00,170.08,170.11,170.04,170.1,3616.251861306104,89.6125,89.6283,89.5914,89.623,3616.2519
2013-05-21 14:10:00,170.11,170.18,170.07,170.13,6168.900233992767,89.6283,89.6652,89.6072,89.6388,6168.9002
2013-05-21 14:15:00,170.13,170.35,170.13,170.35,6913.422676026376,89.6388,89.7547,89.6388,89.7547,6913.4227
2013-05-21 14:20:00,170.34,170.34,170.2,170.3,6807.062327164432,89.7495,89.7495,89.6757,89.7284,6807.0623
2013-05-21 14:25:00,170.3,170.38,170.19,170.19,6807.062327164432,89.7284,89.7705,89.6704,89.6704,6807.0623
2013-05-21 14:30:00,170.12,170.23,170.1,170.12,8402.467560093595,89.6335,89.6915,89.623,89.6335,8402.4676
2013-05-21 14:35:00,170.2,170.28,170.18,170.28,5849.819187406933,89.6757,89.7178,89.6652,89.7178,5849.8192
2013-05-21 14:40:00,170.31,170.37,170.27,170.37,4148.053605615826,89.7336,89.7653,89.7126,89.7653,4148.0536
2013-05-21 14:45:00,170.36,170.39,170.24,170.33,9678.791746436927,89.76,89.7758,89.6968,89.7442,9678.7917
2013-05-21 14:50:00,170.36,170.41,170.22,170.31,8721.54860667943,89.76,89.7863,89.6862,89.7336,8721.5486
2013-05-21 14:55:00,170.37,170.46,170.34,170.4,7764.30546692193,89.7653,89.8127,89.7495,89.7811,7764.3055
2013-05-21 15:00:00,170.42,170.42,170.28,170.28,7338.864071474153,89.7916,89.7916,89.7178,89.7178,7338.8641
2013-05-21 15:05:00,170.28,170.3,170.2,170.25,8083.386513507763,89.7178,89.7284,89.6757,89.702,8083.3865
2013-05-21 15:10:00,170.26,170.43,170.16,170.2,11805.998723675812,89.7073,89.7969,89.6546,89.6757,11805.9987
2013-05-21 15:15:00,170.2,170.2,170.02,170.05,10742.395235056369,89.6757,89.6757,89.5809,89.5967,10742.3952
2013-05-21 15:20:00,170.07,170.14,169.95,169.95,13614.124654328863,89.6072,89.6441,89.544,89.544,13614.1247
2013-05-21 15:25:00,169.95,169.95,169.8,169.82,12231.440119123588,89.544,89.544,89.4649,89.4755,12231.4401
2013-05-21 15:30:00,169.85,169.94,169.78,169.82,13401.403956604976,89.4913,89.5387,89.4544,89.4755,13401.404
2013-05-21 15:35:00,169.84,169.84,169.67,169.72,13933.205700914696,89.486,89.486,89.3964,89.4228,13933.2057
2013-05-21 15:40:00,169.72,169.79,169.55,169.56,24781.96128483301,89.4228,89.4597,89.3332,89.3385,24781.9613
2013-05-21 15:45:00,169.57,169.67,169.55,169.59,28398.213146139115,89.3438,89.3964,89.3332,89.3543,28398.2131
2013-05-21 15:50:00,169.58,169.61,169.49,169.49,39140.60838119548,89.349,89.3648,89.3016,89.3016,39140.6084
2013-05-21 15:55:00,169.49,169.53,169.35,169.48,95405.232929164,89.3016,89.3227,89.2278,89.2963,95405.2329
2013-05-22 09:30:00,168.51,169.99,168.51,169.87,28610.933843863004,88.7853,89.565,88.7853,89.5018,28610.9338
2013-05-22 09:35:00,169.93,170.38,169.72,169.76,19357.58349287385,89.5334,89.7705,89.4228,89.4439,19357.5835
2013-05-22 09:40:00,169.71,170.08,169.68,170.08,9891.512444160817,89.4175,89.6125,89.4017,89.6125,9891.5124
2013-05-22 09:45:00,169.99,170.04,169.41,169.56,15209.529887258028,89.565,89.5914,89.2595,89.3385,15209.5299
2013-05-22 09:50:00,169.55,169.74,169.54,169.68,7657.945118059986,89.3332,89.4333,89.3279,89.4017,7657.9451
2013-05-22 09:55:00,169.72,170.26,169.69,170.22,12125.079770261644,89.4228,89.7073,89.407,89.6862,12125.0798
2013-05-22 10:00:00,170.09,170.77,169.85,170.51,21272.06977238885,89.6177,89.976,89.4913,89.839,21272.0698
2013-05-22 10:05:00,170.62,170.72,170.51,170.59,9678.791746436927,89.897,89.9497,89.839,89.8812,9678.7917
2013-05-22 10:10:00,170.66,170.99,170.54,170.88,9466.071048713038,89.9181,90.0919,89.8548,90.034,9466.071
2013-05-22 10:15:00,171.0,171.11,170.76,170.84,8827.908955541372,90.0972,90.1552,89.9707,90.0129,8827.909
2013-05-22 10:20:00,170.84,171.09,170.81,171.07,4786.215698787491,90.0129,90.1446,89.9971,90.1341,4786.2157
2013-05-22 10:25:00,171.08,171.54,171.08,171.26,12975.9625611572,90.1394,90.3817,90.1394,90.2342,12975.9626
2013-05-22 10:30:00,171.33,171.45,171.13,171.13,4467.134652201658,90.2711,90.3343,90.1657,90.1657,4467.1347
2013-05-22 10:35:00,171.05,171.05,170.48,170.48,7338.864071474153,90.1235,90.1235,89.8232,89.8232,7338.8641
2013-05-22 10:40:00,170.58,170.91,170.35,170.66,7551.584769198042,89.8759,90.0498,89.7547,89.9181,7551.5848
2013-05-22 10:45:00,170.52,170.52,170.3,170.42,4360.774303339715,89.8443,89.8443,89.7284,89.7916,4360.7743
2013-05-22 10:50:00,170.43,170.58,170.3,170.35,3722.612210168049,89.7969,89.8759,89.7284,89.7547,3722.6122
2013-05-22 10:55:00,170.34,170.35,169.86,169.87,19995.74558604552,89.7495,89.7547,89.4966,89.5018,19995.7456
2013-05-22 11:00:00,169.87,170.06,169.68,169.83,13933.205700914696,89.5018,89.6019,89.4017,89.4807,13933.2057
2013-05-22 11:05:00,169.9,170.41,169.9,170.3,14465.007445224415,89.5176,89.7863,89.5176,89.7284,14465.0074
2013-05-22 11:10:00,170.21,170.21,169.85,170.2,11912.359072537756,89.681,89.681,89.4913,89.6757,11912.3591
2013-05-22 11:15:00,170.14,170.25,169.97,170.03,3190.8104658583275,89.6441,89.702,89.5545,89.5861,3190.8105
2013-05-22 11:20:00,170.03,170.04,169.72,169.81,7232.503722612209,89.5861,89.5914,89.4228,89.4702,7232.5037
2013-05-22 11:25:00,169.83,169.88,169.64,169.84,8934.269304403317,89.4807,89.5071,89.3806,89.486,8934.2693
2013-05-22 11:30:00,169.86,169.99,169.75,169.94,11486.91767708998,89.4966,89.565,89.4386,89.5387,11486.9177
2013-05-22 11:35:00,169.99,170.0,169.77,169.82,7657.945118059986,89.565,89.5703,89.4491,89.4755,7657.9451
2013-05-22 11:40:00,169.83,169.94,169.83,169.88,14996.80918953414,89.4807,89.5387,89.4807,89.5071,14996.8092
2013-05-22 11:45:00,169.92,170.23,169.86,170.11,22654.754307594125,89.5282,89.6915,89.4966,89.6283,22654.7543
2013-05-22 11:50:00,170.17,170.2,170.09,170.11,8083.386513507763,89.6599,89.6757,89.6177,89.6283,8083.3865
2013-05-22 11:55:00,170.11,170.28,170.11,170.26,5956.179536268878,89.6283,89.7178,89.6283,89.7073,5956.1795
2013-05-22 12:00:00,170.26,170.35,170.18,170.2,5530.738140821101,89.7073,89.7547,89.6652,89.6757,5530.7381
2013-05-22 12:05:00,170.23,170.32,170.19,170.19,4360.774303339715,89.6915,89.7389,89.6704,89.6704,4360.7743
2013-05-22 12:10:00,170.25,170.32,170.11,170.32,14890.448840672196,89.702,89.7389,89.6283,89.7389,14890.4488
2013-05-22 12:15:00,170.25,170.28,170.01,170.01,6807.062327164432,89.702,89.7178,89.5756,89.5756,6807.0623
2013-05-22 12:20:00,170.0,170.08,170.0,170.06,2552.648372686662,89.5703,89.6125,89.5703,89.6019,2552.6484
2013-05-22 12:25:00,170.02,170.05,169.76,169.8,24781.96128483301,89.5809,89.5967,89.4439,89.4649,24781.9613
2013-05-22 12:30:00,169.9,169.9,169.52,169.52,7232.503722612209,89.5176,89.5176,89.3174,89.3174,7232.5037
2013-05-22 12:35:00,169.54,169.58,169.46,169.57,3509.89151244416,89.3279,89.349,89.2858,89.3438,3509.8915
2013-05-22 12:40:00,169.54,169.61,169.47,169.58,4360.774303339715,89.3279,89.3648,89.2911,89.349,4360.7743
2013-05-22 12:45:00,169.59,169.59,169.24,169.26,6275.260582854711,89.3543,89.3543,89.1699,89.1804,6275.2606
2013-05-22 12:50:00,169.35,169.35,169.21,169.22,10848.755583918311,89.2278,89.2278,89.1541,89.1593,10848.7556
2013-05-22 12:55:00,169.23,169.41,169.23,169.31,21059.34907466496,89.1646,89.2595,89.1646,89.2068,21059.3491
2013-05-22 13:00:00,169.31,169.42,169.22,169.22,37332.48245054243,89.2068,89.2647,89.1593,89.1593,37332.4825
2013-05-22 13:05:00,169.22,169.22,169.08,169.14,7870.665815783875,89.1593,89.1593,89.0856,89.1172,7870.6658
2013-05-22 13:10:00,169.1,169.12,168.52,168.54,7126.143373750265,89.0961,89.1067,88.7905,88.8011,7126.1434
2013-05-22 13:15:00,168.49,168.53,168.21,168.28,29142.735588172724,88.7747,88.7958,88.6272,88.6641,29142.7356
2013-05-22 13:20:00,168.21,168.26,167.97,168.05,9997.87279302276,88.6272,88.6535,88.5007,88.5429,9997.8728
2013-05-22 13:25:00,168.09,168.14,167.78,167.78,13720.485003190808,88.564,88.5903,88.4006,88.4006,13720.485
2013-05-22 13:30:00,167.78,167.8,167.36,167.65,31695.383960859388,88.4006,88.4112,88.1793,88.3321,31695.384
2013-05-22 13:35:00,167.74,167.96,167.56,167.68,12975.9625611572,88.3796,88.4955,88.2847,88.3479,12975.9626
2013-05-22 13:40:00,167.71,167.72,167.33,167.44,12337.800467985531,88.3638,88.369,88.1635,88.2215,12337.8005
2013-05-22 13:45:00,167.51,167.64,167.24,167.57,9359.710699851094,88.2584,88.3269,88.1161,88.29,9359.7107
2013-05-22 13:50:00,167.58,167.82,167.48,167.48,7232.503722612209,88.2953,88.4217,88.2426,88.2426,7232.5037
2013-05-22 13:55:00,167.6,167.68,167.4,167.42,5530.738140821101,88.3058,88.3479,88.2004,88.211,5530.7381
2013-05-22 14:00:00,167.33,167.5,166.66,166.92,40097.85152095298,88.1635,88.2531,87.8105,87.9475,40097.8515
2013-05-22 14:05:00,166.89,166.98,166.37,166.53,57753.66943203573,87.9317,87.9791,87.6577,87.742,57753.6694
2013-05-22 14:10:00,166.47,166.49,165.95,165.95,27228.249308657727,87.7104,87.721,87.4364,87.4364,27228.2493
2013-05-22 14:15:00,165.86,166.23,165.7,166.2,30419.059774516056,87.389,87.584,87.3047,87.5682,30419.0598
2013-05-22 14:20:00,166.25,166.35,165.88,165.95,15103.169538396083,87.5945,87.6472,87.3996,87.4364,15103.1695
2013-05-22 14:25:00,165.96,166.01,165.49,165.64,26696.447564348007,87.4417,87.468,87.1941,87.2731,26696.4476
2013-05-22 14:30:00,165.57,165.87,165.31,165.79,37119.761752818544,87.2362,87.3943,87.0992,87.3521,37119.7618
2013-05-22 14:35:00,165.87,165.93,165.33,165.42,44777.70687087853,87.3943,87.4259,87.1098,87.1572,44777.7069
2013-05-22 14:40:00,165.41,165.42,164.96,165.09,32227.185705169108,87.1519,87.1572,86.9148,86.9833,32227.1857
2013-05-22 14:45:00,165.21,165.55,165.15,165.33,22973.83535417996,87.0465,87.2257,87.0149,87.1098,22973.8354
2013-05-22 14:50:00,165.38,165.75,165.35,165.74,22442.03360987024,87.1361,87.3311,87.1203,87.3258,22442.0336
2013-05-22 14:55:00,165.67,166.07,165.67,166.07,37545.20314826632,87.2889,87.4997,87.2889,87.4997,37545.2031
2013-05-22 15:00:00,166.07,166.08,165.73,165.79,35737.07721761327,87.4997,87.5049,87.3205,87.3521,35737.0772
2013-05-22 15:05:00,165.77,166.17,165.71,166.14,14252.28674750053,87.3416,87.5523,87.31,87.5365,14252.2867
2013-05-22 15:10:00,166.17,166.21,165.95,166.1,26590.087215486063,87.5523,87.5734,87.4364,87.5155,26590.0872
2013-05-22 15:15:00,166.1,166.1,165.4,165.4,17336.736864496914,87.5155,87.5155,87.1466,87.1466,17336.7369
2013-05-22 15:20:00,165.39,165.4,165.1,165.14,16592.214422463305,87.1414,87.1466,86.9886,87.0097,16592.2144
2013-05-22 15:25:00,165.19,165.24,164.56,164.56,20421.18698149329,87.036,87.0623,86.7041,86.7041,20421.187
2013-05-22 15:30:00,164.64,164.82,164.33,164.65,40629.65326526271,86.7462,86.8411,86.5829,86.7515,40629.6533
2013-05-22 15:35:00,164.65,164.8,164.43,164.59,26802.807913209952,86.7515,86.8305,86.6356,86.7199,26802.8079
2013-05-22 15:40:00,164.61,165.12,164.48,165.0,49989.3639651138,86.7304,86.9991,86.6619,86.9359,49989.364
2013-05-22 15:45:00,165.04,165.26,164.88,164.94,68176.98362050626,86.957,87.0729,86.8727,86.9043,68176.9836
2013-05-22 15:50:00,164.91,165.48,164.91,165.32,69453.3078068496,86.8885,87.1888,86.8885,87.1045,69453.3078
2013-05-22 15:55:00,165.31,165.81,165.23,165.49,171240.16166773025,87.0992,87.3627,87.0571,87.1941,171240.1617
2013-05-23 09:30:00,164.66,164.86,162.75,162.75,51478.40884918102,86.7568,86.8621,85.7504,85.7504,51478.4088
2013-05-23 09:35:00,162.76,163.75,162.48,163.32,24569.24058710912,85.7557,86.2773,85.6081,86.0507,24569.2406
2013-05-23 09:40:00,163.31,164.38,163.22,163.56,21059.34907466496,86.0455,86.6092,85.998,86.1772,21059.3491
2013-05-23 09:45:00,163.46,163.69,163.18,163.19,26164.645820038284,86.1245,86.2457,85.977,85.9822,26164.6458
2013-05-23 09:50:00,163.25,163.48,163.15,163.36,15422.250584981915,86.0138,86.135,85.9612,86.0718,15422.2506
2013-05-23 09:55:00,163.39,163.5,162.82,163.25,23186.556051903848,86.0876,86.1456,85.7873,86.0138,23186.5561
2013-05-23 10:00:00,163.2,163.89,163.07,163.82,7338.864071474153,85.9875,86.3511,85.919,86.3142,7338.8641
2013-05-23 10:05:00,163.83,164.08,163.7,164.05,17974.898957668578,86.3194,86.4512,86.2509,86.4354,17974.899
2013-05-23 10:10:00,164.0,164.52,164.0,164.17,15954.052329291637,86.409,86.683,86.409,86.4986,15954.0523
2013-05-23 10:15:00,164.21,164.28,163.81,163.87,7551.584769198042,86.5197,86.5565,86.3089,86.3405,7551.5848
2013-05-23 10:20:00,163.96,164.38,163.88,164.01,19570.30419059774,86.3879,86.6092,86.3458,86.4143,19570.3042
2013-05-23 10:25:00,163.99,164.12,163.78,163.78,9891.512444160817,86.4037,86.4722,86.2931,86.2931,9891.5124
2013-05-23 10:30:00,163.91,164.18,163.86,163.97,10848.755583918311,86.3616,86.5038,86.3352,86.3932,10848.7556
2013-05-23 10:35:00,164.03,164.04,163.78,163.86,9466.071048713038,86.4248,86.4301,86.2931,86.3352,9466.071
2013-05-23 10:40:00,163.82,163.86,163.37,163.53,7338.864071474153,86.3142,86.3352,86.0771,86.1614,7338.8641
2013-05-23 10:45:00,163.47,163.66,163.47,163.57,3935.332907891937,86.1298,86.2299,86.1298,86.1824,3935.3329
2013-05-23 10:50:00,163.5,163.62,163.5,163.57,5318.017443097213,86.1456,86.2088,86.1456,86.1824,5318.0174
2013-05-23 10:55:00,163.54,163.62,163.16,163.23,9359.710699851094,86.1666,86.2088,85.9664,86.0033,9359.7107
2013-05-23 11:00:00,163.26,163.63,163.26,163.59,4892.576047649435,86.0191,86.2141,86.0191,86.193,4892.576
2013-05-23 11:05:00,163.66,163.78,163.59,163.73,6275.260582854711,86.2299,86.2931,86.193,86.2668,6275.2606
2013-05-23 11:10:00,163.66,163.95,163.66,163.95,3084.450116996384,86.2299,86.3827,86.2299,86.3827,3084.4501
2013-05-23 11:15:00,163.96,164.2,163.89,164.13,5637.098489683045,86.3879,86.5144,86.3511,86.4775,5637.0985
2013-05-23 11:20:00,164.16,164.38,164.14,164.33,19144.86279514997,86.4933,86.6092,86.4828,86.5829,19144.8628
2013-05-23 11:25:00,164.31,164.57,164.28,164.48,17655.817911082744,86.5723,86.7093,86.5565,86.6619,17655.8179
2013-05-23 11:30:00,164.42,164.51,164.28,164.39,21272.06977238885,86.6303,86.6777,86.5565,86.6145,21272.0698
2013-05-23 11:35:00,164.47,164.54,164.26,164.38,14252.28674750053,86.6566,86.6935,86.546,86.6092,14252.2867
2013-05-23 11:40:00,164.42,164.5,163.85,163.91,19144.86279514997,86.6303,86.6725,86.33,86.3616,19144.8628
2013-05-23 11:45:00,163.91,164.0,163.7,163.73,4786.215698787491,86.3616,86.409,86.2509,86.2668,4786.2157
2013-05-23 11:50:00,163.78,163.95,163.78,163.79,6168.900233992767,86.2931,86.3827,86.2931,86.2984,6168.9002
2013-05-23 11:55:00,163.75,163.75,163.42,163.7,9146.990002127206,86.2773,86.2773,86.1034,86.2509,9146.99
2013-05-23 12:00:00,163.7,163.72,163.59,163.59,6487.9812805786,86.2509,86.2615,86.193,86.193,6487.9813
2013-05-23 12:05:00,163.59,163.92,163.57,163.92,3190.8104658583275,86.193,86.3669,86.1824,86.3669,3190.8105
2013-05-23 12:10:00,163.91,164.2,163.91,164.01,17124.016166773024,86.3616,86.5144,86.3616,86.4143,17124.0162
2013-05-23 12:15:00,164.0,164.07,163.87,164.0,5105.296745373324,86.409,86.4459,86.3405,86.409,5105.2967
2013-05-23 12:20:00,163.98,164.1,163.92,163.92,6168.900233992767,86.3985,86.4617,86.3669,86.3669,6168.9002
2013-05-23 12:25:00,164.02,164.16,163.89,163.89,14571.367794086362,86.4195,86.4933,86.3511,86.3511,14571.3678
2013-05-23 12:30:00,163.91,164.0,163.78,163.87,12444.160816847478,86.3616,86.409,86.2931,86.3405,12444.1608
2013-05-23 12:35:00,163.84,163.91,163.72,163.72,2446.2880238247176,86.3247,86.3616,86.2615,86.2615,2446.288
2013-05-23 12:40:00,163.71,163.76,163.61,163.74,3722.612210168049,86.2562,86.2826,86.2035,86.272,3722.6122
2013-05-23 12:45:00,163.75,164.03,163.75,163.96,5743.45883854499,86.2773,86.4248,86.2773,86.3879,5743.4588
2013-05-23 12:50:00,163.97,164.1,163.91,164.02,2871.729419272495,86.3932,86.4617,86.3616,86.4195,2871.7294
2013-05-23 12:55:00,164.02,164.02,163.91,163.92,1808.125930653052,86.4195,86.4195,86.3616,86.3669,1808.1259
2013-05-23 13:00:00,163.89,163.9,163.82,163.82,2339.9276749627734,86.3511,86.3563,86.3142,86.3142,2339.9277
2013-05-23 13:05:00,163.82,163.89,163.8,163.88,2552.648372686662,86.3142,86.3511,86.3036,86.3458,2552.6484
2013-05-23 13:10:00,163.84,163.87,163.73,163.87,2552.648372686662,86.3247,86.3405,86.2668,86.3405,2552.6484
2013-05-23 13:15:00,163.89,163.89,163.59,163.7,4998.93639651138,86.3511,86.3511,86.193,86.2509,4998.9364
2013-05-23 13:20:00,163.63,163.63,163.41,163.55,6594.341629440543,86.2141,86.2141,86.0981,86.1719,6594.3416
2013-05-23 13:25:00,163.53,163.53,163.28,163.42,1595.4052329291635,86.1614,86.1614,86.0297,86.1034,1595.4052
2013-05-23 13:30:00,163.43,163.58,163.43,163.53,2339.9276749627734,86.1087,86.1877,86.1087,86.1614,2339.9277
2013-05-23 13:35:00,163.55,163.75,163.55,163.64,5956.179536268878,86.1719,86.2773,86.1719,86.2193,5956.1795
2013-05-23 13:40:00,163.65,163.65,163.43,163.52,6487.9812805786,86.2246,86.2246,86.1087,86.1561,6487.9813
2013-05-23 13:45:00,163.44,163.44,163.33,163.43,3084.450116996384,86.114,86.114,86.056,86.1087,3084.4501
2013-05-23 13:50:00,163.58,163.58,163.4,163.4,5424.377791959157,86.1877,86.1877,86.0929,86.0929,5424.3778
2013-05-23 13:55:00,163.35,163.66,163.33,163.61,7126.143373750265,86.0665,86.2299,86.056,86.2035,7126.1434
2013-05-23 14:00:00,163.6,163.64,163.4,163.42,3190.8104658583275,86.1983,86.2193,86.0929,86.1034,3190.8105
2013-05-23 14:05:00,163.46,163.8,163.46,163.75,5105.296745373324,86.1245,86.3036,86.1245,86.2773,5105.2967
2013-05-23 14:10:00,163.74,163.75,163.69,163.71,3297.170814720272,86.272,86.2773,86.2457,86.2562,3297.1708
2013-05-23 14:15:00,163.75,163.78,163.7,163.71,5849.819187406933,86.2773,86.2931,86.2509,86.2562,5849.8192
2013-05-23 14:20:00,163.75,163.76,163.51,163.67,9785.15209529887,86.2773,86.2826,86.1508,86.2351,9785.1521
2013-05-23 14:25:00,163.72,163.76,163.67,163.67,7657.945118059986,86.2615,86.2826,86.2351,86.2351,7657.9451
2013-05-23 14:30:00,163.62,163.62,163.37,163.44,14571.367794086362,86.2088,86.2088,86.0771,86.114,14571.3678
2013-05-23 14:35:00,163.47,163.75,163.47,163.74,3722.612210168049,86.1298,86.2773,86.1298,86.272,3722.6122
2013-05-23 14:40:00,163.75,163.79,163.68,163.7,17124.016166773024,86.2773,86.2984,86.2404,86.2509,17124.0162
2013-05-23 14:45:00,163.74,163.75,163.65,163.68,17336.736864496914,86.272,86.2773,86.2246,86.2404,17336.7369
2013-05-23 14:50:00,163.7,163.78,163.63,163.68,5318.017443097213,86.2509,86.2931,86.2141,86.2404,5318.0174
2013-05-23 14:55:00,163.68,163.78,163.52,163.59,7126.143373750265,86.2404,86.2931,86.1561,86.193,7126.1434
2013-05-23 15:00:00,163.61,163.78,163.51,163.55,12550.521165709422,86.2035,86.2931,86.1508,86.1719,12550.5212
2013-05-23 15:05:00,163.47,163.86,163.47,163.77,7551.584769198042,86.1298,86.3352,86.1298,86.2878,7551.5848
2013-05-23 15:10:00,163.78,163.91,163.78,163.86,9146.990002127206,86.2931,86.3616,86.2931,86.3352,9146.99
2013-05-23 15:15:00,163.89,163.94,163.57,163.71,25739.20442459051,86.3511,86.3774,86.1824,86.2562,25739.2044
2013-05-23 15:20:00,163.71,163.88,163.64,163.69,30844.50116996383,86.2562,86.3458,86.2193,86.2457,30844.5012
2013-05-23 15:25:00,163.7,163.88,163.61,163.72,24462.880238247177,86.2509,86.3458,86.2035,86.2615,24462.8802
2013-05-23 15:30:00,163.74,163.88,163.73,163.84,30206.339076792166,86.272,86.3458,86.2668,86.3247,30206.3391
2013-05-23 15:35:00,163.85,163.95,163.67,163.73,18081.259306530523,86.33,86.3827,86.2351,86.2668,18081.2593
2013-05-23 15:40:00,163.74,163.98,163.74,163.91,16485.85407360136,86.272,86.3985,86.272,86.3616,16485.8541
2013-05-23 15:45:00,163.88,163.88,163.29,163.33,33184.42884492661,86.3458,86.3458,86.0349,86.056,33184.4288
2013-05-23 15:50:00,163.33,163.77,163.29,163.75,73175.92001701765,86.056,86.2878,86.0349,86.2773,73175.92
2013-05-23 15:55:00,163.73,163.75,163.14,163.28,250372.2612210168,86.2668,86.2773,85.9559,86.0297,250372.2612
2013-05-24 09:30:00,161.7,162.21,161.54,161.65,66368.85768985322,85.1972,85.4659,85.1129,85.1708,66368.8577
2013-05-24 09:35:00,161.79,161.91,161.51,161.69,33716.23058923633,85.2446,85.3078,85.0971,85.1919,33716.2306
2013-05-24 09:40:00,161.65,161.82,161.36,161.82,69772.38885343543,85.1708,85.2604,85.018,85.2604,69772.3889
2013-05-24 09:45:00,161.92,162.19,161.7,161.77,37545.20314826632,85.3131,85.4553,85.1972,85.2341,37545.2031
2013-05-24 09:50:00,161.86,161.86,161.6,161.71,29993.61837906828,85.2815,85.2815,85.1445,85.2024,29993.6184
2013-05-24 09:55:00,161.8,162.12,161.7,161.91,22229.31291214635,85.2499,85.4185,85.1972,85.3078,22229.3129
2013-05-24 10:00:00,161.86,161.96,161.41,161.5,24675.600935971062,85.2815,85.3342,85.0444,85.0918,24675.6009
2013-05-24 10:05:00,161.54,161.91,161.44,161.56,19783.02488832163,85.1129,85.3078,85.0602,85.1234,19783.0249
2013-05-24 10:10:00,161.55,161.6,161.25,161.57,10104.233141884704,85.1181,85.1445,84.9601,85.1287,10104.2331
2013-05-24 10:15:00,161.58,162.27,161.47,162.16,32014.46500744522,85.134,85.4975,85.076,85.4395,32014.465
2013-05-24 10:20:00,162.2,162.32,162.02,162.22,19889.38523718357,85.4606,85.5238,85.3658,85.4712,19889.3852
2013-05-24 10:25:00,162.18,162.66,162.16,162.47,18187.619655392467,85.4501,85.703,85.4395,85.6029,18187.6197
2013-05-24 10:30:00,162.47,162.61,162.15,162.28,16911.295469049135,85.6029,85.6766,85.4343,85.5028,16911.2955
2013-05-24 10:35:00,162.26,162.88,162.18,162.49,43395.02233567325,85.4922,85.8189,85.4501,85.6134,43395.0223
2013-05-24 10:40:00,162.52,162.53,162.19,162.27,12337.800467985531,85.6292,85.6345,85.4553,85.4975,12337.8005
2013-05-24 10:45:00,162.32,162.32,161.95,162.04,6487.9812805786,85.5238,85.5238,85.3289,85.3763,6487.9813
2013-05-24 10:50:00,162.04,162.45,161.9,162.45,7126.143373750265,85.3763,85.5923,85.3026,85.5923,7126.1434
2013-05-24 10:55:00,162.45,162.47,162.19,162.39,4892.576047649435,85.5923,85.6029,85.4553,85.5607,4892.576
2013-05-24 11:00:00,162.41,162.43,162.16,162.31,13401.403956604976,85.5713,85.5818,85.4395,85.5186,13401.404
2013-05-24 11:05:00,162.34,162.55,162.31,162.48,6807.062327164432,85.5344,85.645,85.5186,85.6081,6807.0623
2013-05-24 11:10:00,162.52,162.65,162.47,162.49,7126.143373750265,85.6292,85.6977,85.6029,85.6134,7126.1434
2013-05-24 11:15:00,162.55,162.9,162.55,162.9,8721.54860667943,85.645,85.8294,85.645,85.8294,8721.5486
2013-05-24 11:20:00,162.9,163.12,162.81,162.83,11486.91767708998,85.8294,85.9454,85.782,85.7926,11486.9177
2013-05-24 11:25:00,162.88,163.17,162.86,163.02,12656.881514571363,85.8189,85.9717,85.8084,85.8927,12656.8815
2013-05-24 11:30:00,162.89,163.12,162.83,163.04,15103.169538396083,85.8242,85.9454,85.7926,85.9032,15103.1695
2013-05-24 11:35:00,163.03,163.34,162.95,163.34,4998.93639651138,85.8979,86.0613,85.8558,86.0613,4998.9364
2013-05-24 11:40:00,163.36,163.59,163.3,163.53,15209.529887258028,86.0718,86.193,86.0402,86.1614,15209.5299
2013-05-24 11:45:00,163.56,163.64,163.5,163.5,6168.900233992767,86.1772,86.2193,86.1456,86.1456,6168.9002
2013-05-24 11:50:00,163.49,163.57,163.2,163.28,25101.042331418845,86.1403,86.1824,85.9875,86.0297,25101.0423
2013-05-24 11:55:00,163.29,163.43,163.28,163.43,13082.322910019142,86.0349,86.1087,86.0297,86.1087,13082.3229
2013-05-24 12:00:00,163.38,163.39,163.21,163.23,5211.657094235268,86.0823,86.0876,85.9928,86.0033,5211.6571
2013-05-24 12:05:00,163.23,163.32,163.16,163.32,4892.576047649435,86.0033,86.0507,85.9664,86.0507,4892.576
2013-05-24 12:10:00,163.29,163.43,163.28,163.4,6594.341629440543,86.0349,86.1087,86.0297,86.0929,6594.3416
2013-05-24 12:15:00,163.42,163.83,163.41,163.83,10848.755583918311,86.1034,86.3194,86.0981,86.3194,10848.7556
2013-05-24 12:20:00,163.81,163.97,163.75,163.87,12975.9625611572,86.3089,86.3932,86.2773,86.3405,12975.9626
2013-05-24 12:25:00,163.91,163.95,163.83,163.95,6594.341629440543,86.3616,86.3827,86.3194,86.3827,6594.3416
2013-05-24 12:30:00,163.89,163.91,163.59,163.59,5105.296745373324,86.3511,86.3616,86.193,86.193,5105.2967
2013-05-24 12:35:00,163.59,163.59,163.18,163.28,5637.098489683045,86.193,86.193,85.977,86.0297,5637.0985
2013-05-24 12:40:00,163.26,163.38,163.19,163.31,6594.341629440543,86.0191,86.0823,85.9822,86.0455,6594.3416
2013-05-24 12:45:00,163.27,163.27,163.2,163.21,2446.2880238247176,86.0244,86.0244,85.9875,85.9928,2446.288
2013-05-24 12:50:00,163.26,163.39,163.26,163.35,5105.296745373324,86.0191,86.0876,86.0191,86.0665,5105.2967
2013-05-24 12:55:00,163.37,163.46,163.35,163.43,11593.278025951924,86.0771,86.1245,86.0665,86.1087,11593.278
2013-05-24 13:00:00,163.44,163.59,163.39,163.55,24994.6819825569,86.114,86.193,86.0876,86.1719,24994.682
2013-05-24 13:05:00,163.55,163.91,163.49,163.89,9572.431397574985,86.1719,86.3616,86.1403,86.3511,9572.4314
2013-05-24 13:10:00,163.92,164.01,163.91,163.93,11380.557328228037,86.3669,86.4143,86.3616,86.3721,11380.5573
2013-05-24 13:15:00,163.93,164.16,163.91,164.05,36056.1582641991,86.3721,86.4933,86.3616,86.4354,36056.1583
2013-05-24 13:20:00,164.02,164.25,164.02,164.22,4573.495001063603,86.4195,86.5407,86.4195,86.5249,4573.495
2013-05-24 13:25:00,164.18,164.24,163.97,164.08,8934.269304403317,86.5038,86.5355,86.3932,86.4512,8934.2693
2013-05-24 13:30:00,163.99,164.02,163.91,163.91,3509.89151244416,86.4037,86.4195,86.3616,86.3616,3509.8915
2013-05-24 13:35:00,163.92,163.94,163.77,163.77,4148.053605615826,86.3669,86.3774,86.2878,86.2878,4148.0536
2013-05-24 13:40:00,163.78,163.81,163.68,163.74,5956.179536268878,86.2931,86.3089,86.2404,86.272,5956.1795
2013-05-24 13:45:00,163.69,163.77,163.67,163.76,5318.017443097213,86.2457,86.2878,86.2351,86.2826,5318.0174
2013-05-24 13:50:00,163.78,163.85,163.75,163.78,8721.54860667943,86.2931,86.33,86.2773,86.2931,8721.5486
2013-05-24 13:55:00,163.83,163.91,163.83,163.89,5424.377791959157,86.3194,86.3616,86.3194,86.3511,5424.3778
2013-05-24 14:00:00,163.91,163.91,163.75,163.8,10955.115932780258,86.3616,86.3616,86.2773,86.3036,10955.1159
2013-05-24 14:05:00,163.84,163.96,163.8,163.96,2765.36907041055,86.3247,86.3879,86.3036,86.3879,2765.3691
2013-05-24 14:10:00,163.92,163.97,163.8,163.97,7126.143373750265,86.3669,86.3932,86.3036,86.3932,7126.1434
2013-05-24 14:15:00,163.97,164.35,163.96,164.3,5105.296745373324,86.3932,86.5934,86.3879,86.5671,5105.2967
2013-05-24 14:20:00,164.26,164.26,164.18,164.22,7019.78302488832,86.546,86.546,86.5038,86.5249,7019.783
2013-05-24 14:25:00,164.23,164.23,164.12,164.16,2978.089768134439,86.5302,86.5302,86.4722,86.4933,2978.0898
2013-05-24 14:30:00,164.18,164.18,164.04,164.08,6594.341629440543,86.5038,86.5038,86.4301,86.4512,6594.3416
2013-05-24 14:35:00,164.06,164.1,164.01,164.06,6168.900233992767,86.4406,86.4617,86.4143,86.4406,6168.9002
2013-05-24 14:40:00,164.06,164.38,164.06,164.36,7870.665815783875,86.4406,86.6092,86.4406,86.5987,7870.6658
2013-05-24 14:45:00,164.35,164.41,164.31,164.4,2659.0087215486064,86.5934,86.625,86.5723,86.6198,2659.0087
2013-05-24 14:50:00,164.41,164.58,164.33,164.56,11061.476281642204,86.625,86.7146,86.5829,86.7041,11061.4763
2013-05-24 14:55:00,164.54,164.56,164.33,164.39,9146.990002127206,86.6935,86.7041,86.5829,86.6145,9146.99
2013-05-24 15:00:00,164.36,164.38,164.2,164.26,9040.62965326526,86.5987,86.6092,86.5144,86.546,9040.6297
2013-05-24 15:05:00,164.26,164.4,164.22,164.4,4573.495001063603,86.546,86.6198,86.5249,86.6198,4573.495
2013-05-24 15:10:00,164.49,164.49,164.33,164.42,5105.296745373324,86.6672,86.6672,86.5829,86.6303,5105.2967
2013-05-24 15:15:00,164.46,164.46,164.31,164.33,8508.82790895554,86.6514,86.6514,86.5723,86.5829,8508.8279
2013-05-24 15:20:00,164.3,164.36,164.18,164.19,8934.269304403317,86.5671,86.5987,86.5038,86.5091,8934.2693
2013-05-24 15:25:00,164.15,164.24,164.06,164.07,11274.19697936609,86.488,86.5355,86.4406,86.4459,11274.197
2013-05-24 15:30:00,164.07,164.17,163.86,163.9,13933.205700914696,86.4459,86.4986,86.3352,86.3563,13933.2057
2013-05-24 15:35:00,163.86,163.88,163.59,163.64,8296.107211231652,86.3352,86.3458,86.193,86.2193,8296.1072
2013-05-24 15:40:00,163.62,163.75,163.53,163.61,14890.448840672196,86.2088,86.2773,86.1614,86.2035,14890.4488
2013-05-24 15:45:00,163.63,163.92,163.61,163.82,13295.043607743031,86.2141,86.3669,86.2035,86.3142,13295.0436
2013-05-24 15:50:00,163.81,163.82,163.59,163.65,30099.97872793022,86.3089,86.3142,86.193,86.2246,30099.9787
2013-05-24 15:55:00,163.64,164.09,163.59,164.05,48819.40012763241,86.2193,86.4564,86.193,86.4354,48819.4001
2013-05-28 09:30:00,165.85,165.91,165.21,165.7,67538.8215273346,87.3837,87.4154,87.0465,87.3047,67538.8215
2013-05-28 09:35:00,165.74,166.02,165.7,165.79,26377.366517762173,87.3258,87.4733,87.3047,87.3521,26377.3665
2013-05-28 09:40:00,165.8,166.18,165.64,166.08,14252.28674750053,87.3574,87.5576,87.2731,87.5049,14252.2867
2013-05-28 09:45:00,166.07,166.38,165.97,166.31,42863.22059136353,87.4997,87.663,87.447,87.6261,42863.2206
2013-05-28 09:50:00,166.39,166.43,166.06,166.13,34567.11338013188,87.6683,87.6893,87.4944,87.5313,34567.1134
2013-05-28 09:55:00,166.12,166.29,166.01,166.18,18506.700701978298,87.526,87.6156,87.468,87.5576,18506.7007
2013-05-28 10:00:00,166.19,166.6,166.04,166.45,46904.913848117416,87.5629,87.7789,87.4839,87.6999,46904.9138
2013-05-28 10:05:00,166.48,166.64,166.25,166.43,22973.83535417996,87.7157,87.8,87.5945,87.6893,22973.8354
2013-05-28 10:10:00,166.42,166.55,166.3,166.5,11380.557328228037,87.6841,87.7526,87.6208,87.7262,11380.5573
2013-05-28 10:15:00,166.48,166.74,166.48,166.74,17017.65581791108,87.7157,87.8527,87.7157,87.8527,17017.6558
2013-05-28 10:20:00,166.72,167.11,166.61,167.0,22548.39395873218,87.8421,88.0476,87.7842,87.9897,22548.394
2013-05-28 10:25:00,166.96,167.07,166.93,166.98,13401.403956604976,87.9686,88.0265,87.9528,87.9791,13401.404
2013-05-28 10:30:00,166.96,166.99,166.85,166.85,10529.67453733248,87.9686,87.9844,87.9106,87.9106,10529.6745
2013-05-28 10:35:00,166.85,166.85,166.43,166.54,9572.431397574985,87.9106,87.9106,87.6893,87.7473,9572.4314
2013-05-28 10:40:00,166.53,166.59,166.26,166.31,12869.602212295256,87.742,87.7736,87.5998,87.6261,12869.6022
2013-05-28 10:45:00,166.25,166.47,166.18,166.42,8402.467560093595,87.5945,87.7104,87.5576,87.6841,8402.4676
2013-05-28 10:50:00,166.47,166.66,166.47,166.57,13188.683258881088,87.7104,87.8105,87.7104,87.7631,13188.6833
2013-05-28 10:55:00,166.59,166.6,166.34,166.43,9572.431397574985,87.7736,87.7789,87.6419,87.6893,9572.4314
2013-05-28 11:00:00,166.43,166.44,166.14,166.14,32865.34779834077,87.6893,87.6946,87.5365,87.5365,32865.3478
2013-05-28 11:05:00,166.15,166.33,166.06,166.22,19144.86279514997,87.5418,87.6367,87.4944,87.5787,19144.8628
2013-05-28 11:10:00,166.27,166.37,166.02,166.25,39566.04977664326,87.605,87.6577,87.4733,87.5945,39566.0498
2013-05-28 11:15:00,166.26,166.28,166.13,166.15,13933.205700914696,87.5998,87.6103,87.5313,87.5418,13933.2057
2013-05-28 11:20:00,166.17,166.29,166.04,166.05,42863.22059136353,87.5523,87.6156,87.4839,87.4891,42863.2206
2013-05-28 11:25:00,166.08,166.08,165.8,165.91,7126.143373750265,87.5049,87.5049,87.3574,87.4154,7126.1434
2013-05-28 11:30:00,165.89,165.9,165.71,165.81,10210.593490746647,87.4048,87.4101,87.31,87.3627,10210.5935
2013-05-28 11:35:00,165.75,165.88,165.67,165.7,12337.800467985531,87.3311,87.3996,87.2889,87.3047,12337.8005
2013-05-28 11:40:00,165.72,165.74,165.43,165.52,9891.512444160817,87.3153,87.3258,87.1625,87.2099,9891.5124
2013-05-28 11:45:00,165.58,165.64,165.39,165.56,24569.24058710912,87.2415,87.2731,87.1414,87.2309,24569.2406
2013-05-28 11:50:00,165.56,165.95,165.53,165.88,34141.67198468411,87.2309,87.4364,87.2151,87.3996,34141.672
2013-05-28 11:55:00,165.9,165.9,165.64,165.64,11061.476281642204,87.4101,87.4101,87.2731,87.2731,11061.4763
2013-05-28 12:00:00,165.64,166.26,165.64,166.21,18719.421399702187,87.2731,87.5998,87.2731,87.5734,18719.4214
2013-05-28 12:05:00,166.2,166.42,166.17,166.42,4148.053605615826,87.5682,87.6841,87.5523,87.6841,4148.0536
2013-05-28 12:10:00,166.47,166.66,166.36,166.4,21697.511167836627,87.7104,87.8105,87.6525,87.6735,21697.5112
2013-05-28 12:15:00,166.44,166.44,165.95,166.03,18613.06105084024,87.6946,87.6946,87.4364,87.4786,18613.0611
2013-05-28 12:20:00,166.03,166.37,166.02,166.11,36587.96000850882,87.4786,87.6577,87.4733,87.5207,36587.96
2013-05-28 12:25:00,166.1,166.13,165.64,165.74,31801.74430972133,87.5155,87.5313,87.2731,87.3258,31801.7443
2013-05-28 12:30:00,165.7,165.81,165.67,165.79,4254.41395447777,87.3047,87.3627,87.2889,87.3521,4254.414
2013-05-28 12:35:00,165.78,165.78,165.64,165.64,9359.710699851094,87.3469,87.3469,87.2731,87.2731,9359.7107
2013-05-28 12:40:00,165.64,165.76,165.63,165.74,7445.224420336098,87.2731,87.3363,87.2678,87.3258,7445.2244
2013-05-28 12:45:00,165.68,165.7,165.31,165.31,6062.539885130822,87.2942,87.3047,87.0992,87.0992,6062.5399
2013-05-28 12:50:00,165.32,165.38,165.09,165.3,12763.24186343331,87.1045,87.1361,86.9833,87.094,12763.2419
2013-05-28 12:55:00,165.25,165.26,165.01,165.25,7445.224420336098,87.0676,87.0729,86.9412,87.0676,7445.2244
2013-05-28 13:00:00,165.23,165.3,165.19,165.26,3828.972559029993,87.0571,87.094,87.036,87.0729,3828.9726
2013-05-28 13:05:00,165.22,165.22,164.88,164.92,7870.665815783875,87.0518,87.0518,86.8727,86.8937,7870.6658
2013-05-28 13:10:00,164.94,164.95,164.79,164.87,4254.41395447777,86.9043,86.9095,86.8252,86.8674,4254.414
2013-05-28 13:15:00,164.82,164.96,164.77,164.96,4998.93639651138,86.8411,86.9148,86.8147,86.9148,4998.9364
2013-05-28 13:20:00,164.97,165.0,164.65,164.79,8827.908955541372,86.9201,86.9359,86.7515,86.8252,8827.909
2013-05-28 13:25:00,164.83,164.87,164.63,164.63,4998.93639651138,86.8463,86.8674,86.7409,86.7409,4998.9364
2013-05-28 13:30:00,164.74,164.79,164.57,164.69,4892.576047649435,86.7989,86.8252,86.7093,86.7726,4892.576
2013-05-28 13:35:00,164.66,164.79,164.59,164.69,8189.746862369707,86.7568,86.8252,86.7199,86.7726,8189.7469
2013-05-28 13:40:00,164.6,164.74,164.34,164.38,9040.62965326526,86.7251,86.7989,86.5882,86.6092,9040.6297
2013-05-28 13:45:00,164.44,164.58,164.32,164.33,5956.179536268878,86.6408,86.7146,86.5776,86.5829,5956.1795
2013-05-28 13:50:00,164.33,164.36,164.1,164.25,7445.224420336098,86.5829,86.5987,86.4617,86.5407,7445.2244
2013-05-28 13:55:00,164.14,164.16,163.88,163.93,21165.709423526907,86.4828,86.4933,86.3458,86.3721,21165.7094
2013-05-28 14:00:00,163.92,163.99,163.46,163.65,8083.386513507763,86.3669,86.4037,86.1245,86.2246,8083.3865
2013-05-28 14:05:00,163.7,163.82,163.63,163.65,13295.043607743031,86.2509,86.3142,86.2141,86.2246,13295.0436
2013-05-28 14:10:00,163.65,163.65,163.2,163.3,35205.27547330355,86.2246,86.2246,85.9875,86.0402,35205.2755
2013-05-28 14:15:00,163.3,163.63,163.26,163.58,9785.15209529887,86.0402,86.2141,86.0191,86.1877,9785.1521
2013-05-28 14:20:00,163.59,163.83,163.55,163.75,9785.15209529887,86.193,86.3194,86.1719,86.2773,9785.1521
2013-05-28 14:25:00,163.73,163.99,163.68,163.96,13933.205700914696,86.2668,86.4037,86.2404,86.3879,13933.2057
2013-05-28 14:30:00,163.92,164.1,163.91,164.08,11061.476281642204,86.3669,86.4617,86.3616,86.4512,11061.4763
2013-05-28 14:35:00,164.06,164.1,163.73,163.73,16698.574771325246,86.4406,86.4617,86.2668,86.2668,16698.5748
2013-05-28 14:40:00,163.69,164.06,163.69,163.94,14039.56604977664,86.2457,86.4406,86.2457,86.3774,14039.566
2013-05-28 14:45:00,163.97,163.99,163.65,163.88,15209.529887258028,86.3932,86.4037,86.2246,86.3458,15209.5299
2013-05-28 14:50:00,163.88,163.97,163.81,163.82,14465.007445224415,86.3458,86.3932,86.3089,86.3142,14465.0074
2013-05-28 14:55:00,163.82,163.85,163.64,163.78,16592.214422463305,86.3142,86.33,86.2193,86.2931,16592.2144
2013-05-28 15:00:00,163.81,164.22,163.78,164.12,19144.86279514997,86.3089,86.5249,86.2931,86.4722,19144.8628
2013-05-28 15:05:00,164.1,164.51,164.08,164.42,22229.31291214635,86.4617,86.6777,86.4512,86.6303,22229.3129
2013-05-28 15:10:00,164.39,164.53,164.22,164.41,36694.320357370765,86.6145,86.6883,86.5249,86.625,36694.3204
2013-05-28 15:15:00,164.38,164.65,164.38,164.53,39885.13082322909,86.6092,86.7515,86.6092,86.6883,39885.1308
2013-05-28 15:20:00,164.53,164.7,164.5,164.66,61901.72303765155,86.6883,86.7778,86.6725,86.7568,61901.723
2013-05-28 15:25:00,164.6,164.82,164.6,164.72,19357.58349287385,86.7251,86.8411,86.7251,86.7884,19357.5835
2013-05-28 15:30:00,164.72,164.97,164.62,164.91,25207.402680280786,86.7884,86.9201,86.7357,86.8885,25207.4027
2013-05-28 15:35:00,164.91,165.25,164.91,165.22,32546.26675175494,86.8885,87.0676,86.8885,87.0518,32546.2668
2013-05-28 15:40:00,165.25,165.43,165.21,165.25,32546.26675175494,87.0676,87.1625,87.0465,87.0676,32546.2668
2013-05-28 15:45:00,165.28,165.38,164.81,165.02,32014.46500744522,87.0834,87.1361,86.8358,86.9464,32014.465
2013-05-28 15:50:00,165.01,165.02,164.8,164.85,32546.26675175494,86.9412,86.9464,86.8305,86.8569,32546.2668
2013-05-28 15:55:00,164.87,165.11,164.82,164.95,101255.05211657092,86.8674,86.9939,86.8411,86.9095,101255.0521
2013-05-29 09:30:00,163.77,163.84,163.14,163.35,45734.95001063603,86.2878,86.3247,85.9559,86.0665,45734.95
2013-05-29 09:35:00,163.35,163.89,163.27,163.86,25845.564773452454,86.0665,86.3511,86.0244,86.3352,25845.5648
2013-05-29 09:40:00,163.72,163.8,162.78,162.86,30206.339076792166,86.2615,86.3036,85.7662,85.8084,30206.3391
2013-05-29 09:45:00,162.78,162.87,162.18,162.36,32758.987449478827,85.7662,85.8136,85.4501,85.5449,32758.9874
2013-05-29 09:50:00,162.26,162.47,162.02,162.21,21484.790470112737,85.4922,85.6029,85.3658,85.4659,21484.7905
2013-05-29 09:55:00,162.23,162.27,161.83,161.9,28717.29419272495,85.4764,85.4975,85.2657,85.3026,28717.2942
2013-05-29 10:00:00,161.9,162.18,161.68,161.85,37970.644543714094,85.3026,85.4501,85.1866,85.2762,37970.6445
2013-05-29 10:05:00,161.93,161.93,160.6,160.97,53499.25547755796,85.3184,85.3184,84.6176,84.8126,53499.2555
2013-05-29 10:10:00,160.97,161.97,160.91,161.97,35630.716868751326,84.8126,85.3394,84.7809,85.3394,35630.7169
2013-05-29 10:15:00,161.98,162.21,161.89,162.01,34035.31163582216,85.3447,85.4659,85.2973,85.3605,34035.3116
2013-05-29 10:20:00,161.98,162.0,160.73,160.76,61157.20059561794,85.3447,85.3552,84.6861,84.7019,61157.2006
2013-05-29 10:25:00,160.66,160.98,160.34,160.88,43182.30163794936,84.6492,84.8178,84.4806,84.7651,43182.3016
2013-05-29 10:30:00,160.92,160.96,160.07,160.35,35417.99617102744,84.7862,84.8073,84.3384,84.4859,35417.9962
2013-05-29 10:35:00,160.29,160.54,160.19,160.36,19995.74558604552,84.4543,84.586,84.4016,84.4912,19995.7456
2013-05-29 10:40:00,160.37,160.37,159.65,159.67,31908.10465858328,84.4964,84.4964,84.1171,84.1276,31908.1047
2013-05-29 10:45:00,159.67,159.8,159.19,159.67,31057.22186768772,84.1276,84.1961,83.8747,84.1276,31057.2219
2013-05-29 10:50:00,159.73,160.26,159.67,160.17,33928.95128696022,84.1592,84.4385,84.1276,84.391,33928.9513
2013-05-29 10:55:00,160.1,160.1,159.57,159.71,37545.20314826632,84.3542,84.3542,84.0749,84.1487,37545.2031
2013-05-29 11:00:00,159.71,159.82,158.97,159.13,27121.888959795782,84.1487,84.2066,83.7588,83.8431,27121.889
2013-05-29 11:05:00,159.11,159.46,159.07,159.35,12656.881514571363,83.8325,84.017,83.8115,83.959,12656.8815
2013-05-29 11:10:00,159.38,159.46,159.33,159.38,19676.664539459685,83.9748,84.017,83.9485,83.9748,19676.6645
2013-05-29 11:15:00,159.34,159.67,159.34,159.59,17868.538608806633,83.9537,84.1276,83.9537,84.0855,17868.5386
2013-05-29 11:20:00,159.69,159.93,159.45,159.74,17549.4575622208,84.1381,84.2646,84.0117,84.1645,17549.4576
2013-05-29 11:25:00,159.68,160.21,159.56,160.07,15954.052329291637,84.1329,84.4121,84.0696,84.3384,15954.0523
2013-05-29 11:30:00,160.16,160.59,160.16,160.44,23080.195703041903,84.3858,84.6123,84.3858,84.5333,23080.1957
2013-05-29 11:35:00,160.36,160.46,160.22,160.46,12337.800467985531,84.4912,84.5438,84.4174,84.5438,12337.8005
2013-05-29 11:40:00,160.46,160.46,160.09,160.29,18293.98000425441,84.5438,84.5438,84.3489,84.4543,18293.98
2013-05-29 11:45:00,160.36,160.58,160.29,160.5,13826.845352052753,84.4912,84.6071,84.4543,84.5649,13826.8454
2013-05-29 11:50:00,160.54,160.69,160.16,160.27,18400.34035311636,84.586,84.665,84.3858,84.4437,18400.3404
2013-05-29 11:55:00,160.31,160.76,160.3,160.76,7445.224420336098,84.4648,84.7019,84.4595,84.7019,7445.2244
2013-05-29 12:00:00,160.8,160.92,160.54,160.55,13614.124654328863,84.723,84.7862,84.586,84.5913,13614.1247
2013-05-29 12:05:00,160.54,160.68,160.47,160.47,12337.800467985531,84.586,84.6598,84.5491,84.5491,12337.8005
2013-05-29 12:10:00,160.45,160.6,160.29,160.47,13082.322910019142,84.5386,84.6176,84.4543,84.5491,13082.3229
2013-05-29 12:15:00,160.45,161.04,160.45,161.02,7764.30546692193,84.5386,84.8494,84.5386,84.8389,7764.3055
2013-05-29 12:20:00,160.98,160.98,160.68,160.71,10742.395235056369,84.8178,84.8178,84.6598,84.6756,10742.3952
2013-05-29 12:25:00,160.67,160.75,160.45,160.72,11380.557328228037,84.6545,84.6966,84.5386,84.6808,11380.5573
2013-05-29 12:30:00,160.68,161.1,160.68,160.78,8827.908955541372,84.6598,84.881,84.6598,84.7124,8827.909
2013-05-29 12:35:00,160.81,160.84,160.62,160.75,7551.584769198042,84.7282,84.7441,84.6281,84.6966,7551.5848
2013-05-29 12:40:00,160.72,160.75,160.4,160.43,8189.746862369707,84.6808,84.6966,84.5122,84.528,8189.7469
2013-05-29 12:45:00,160.43,160.45,159.99,160.13,7445.224420336098,84.528,84.5386,84.2962,84.37,7445.2244
2013-05-29 12:50:00,160.15,160.27,160.08,160.11,9785.15209529887,84.3805,84.4437,84.3436,84.3594,9785.1521
2013-05-29 12:55:00,160.15,160.29,159.98,160.04,8083.386513507763,84.3805,84.4543,84.2909,84.3225,8083.3865
2013-05-29 13:00:00,160.04,160.33,160.04,160.26,10104.233141884704,84.3225,84.4753,84.3225,84.4385,10104.2331
2013-05-29 13:05:00,160.22,160.29,160.07,160.07,3297.170814720272,84.4174,84.4543,84.3384,84.3384,3297.1708
2013-05-29 13:10:00,160.01,160.12,159.9,160.01,12125.079770261644,84.3067,84.3647,84.2488,84.3067,12125.0798
2013-05-29 13:15:00,159.98,160.21,159.96,160.21,5530.738140821101,84.2909,84.4121,84.2804,84.4121,5530.7381
2013-05-29 13:20:00,160.17,160.31,160.17,160.31,4573.495001063603,84.391,84.4648,84.391,84.4648,4573.495
2013-05-29 13:25:00,160.3,160.52,160.22,160.49,9040.62965326526,84.4595,84.5755,84.4174,84.5596,9040.6297
2013-05-29 13:30:00,160.5,160.5,160.31,160.38,5849.819187406933,84.5649,84.5649,84.4648,84.5017,5849.8192
2013-05-29 13:35:00,160.43,160.77,160.37,160.77,7764.30546692193,84.528,84.7072,84.4964,84.7072,7764.3055
2013-05-29 13:40:00,160.76,160.93,160.73,160.92,12656.881514571363,84.7019,84.7915,84.6861,84.7862,12656.8815
2013-05-29 13:45:00,160.95,161.07,160.66,160.76,11061.476281642204,84.802,84.8652,84.6492,84.7019,11061.4763
2013-05-29 13:50:00,160.75,161.13,160.75,161.02,8827.908955541372,84.6966,84.8969,84.6966,84.8389,8827.909
2013-05-29 13:55:00,161.08,161.47,161.08,161.22,10636.034886194426,84.8705,85.076,84.8705,84.9443,10636.0349
2013-05-29 14:00:00,161.25,161.28,160.76,161.06,11167.836630504144,84.9601,84.9759,84.7019,84.86,11167.8366
2013-05-29 14:05:00,161.05,161.51,160.89,161.51,12231.440119123588,84.8547,85.0971,84.7704,85.0971,12231.4401
2013-05-29 14:10:00,161.45,161.52,161.25,161.48,14039.56604977664,85.0655,85.1023,84.9601,85.0813,14039.566
2013-05-29 14:15:00,161.49,161.56,161.36,161.39,17762.17825994469,85.0865,85.1234,85.018,85.0338,17762.1783
2013-05-29 14:20:00,161.43,161.54,161.35,161.44,19570.30419059774,85.0549,85.1129,85.0128,85.0602,19570.3042
2013-05-29 14:25:00,161.35,161.35,160.96,161.05,8189.746862369707,85.0128,85.0128,84.8073,84.8547,8189.7469
2013-05-29 14:30:00,161.06,161.08,160.87,161.07,10742.395235056369,84.86,84.8705,84.7599,84.8652,10742.3952
2013-05-29 14:35:00,161.04,161.15,160.98,161.07,15528.61093384386,84.8494,84.9074,84.8178,84.8652,15528.6109
2013-05-29 14:40:00,161.01,161.1,160.82,161.1,11593.278025951924,84.8336,84.881,84.7335,84.881,11593.278
2013-05-29 14:45:00,161.16,161.35,161.13,161.25,31589.023611997443,84.9127,85.0128,84.8969,84.9601,31589.0236
2013-05-29 14:50:00,161.28,161.28,161.12,161.17,13295.043607743031,84.9759,84.9759,84.8916,84.9179,13295.0436
2013-05-29 14:55:00,161.23,161.32,161.2,161.23,13082.322910019142,84.9495,84.997,84.9337,84.9495,13082.3229
2013-05-29 15:00:00,161.11,161.21,160.98,161.15,13295.043607743031,84.8863,84.939,84.8178,84.9074,13295.0436
2013-05-29 15:05:00,161.22,161.32,161.18,161.31,12763.24186343331,84.9443,84.997,84.9232,84.9917,12763.2419
2013-05-29 15:10:00,161.25,161.57,161.25,161.55,20208.46628376941,84.9601,85.1287,84.9601,85.1181,20208.4663
2013-05-29 15:15:00,161.52,161.7,161.52,161.65,21165.709423526907,85.1023,85.1972,85.1023,85.1708,21165.7094
2013-05-29 15:20:00,161.66,161.97,161.62,161.97,28398.213146139115,85.1761,85.3394,85.155,85.3394,28398.2131
2013-05-29 15:25:00,162.0,162.08,161.82,162.06,23611.997447351623,85.3552,85.3974,85.2604,85.3869,23611.9974
2013-05-29 15:30:00,162.07,162.23,162.04,162.2,42863.22059136353,85.3921,85.4764,85.3763,85.4606,42863.2206
2013-05-29 15:35:00,162.24,162.41,162.18,162.28,41905.97745160604,85.4817,85.5713,85.4501,85.5028,41905.9775
2013-05-29 15:40:00,162.26,162.28,162.02,162.05,47755.796639012966,85.4922,85.5028,85.3658,85.3816,47755.7966
2013-05-29 15:45:00,162.02,162.08,161.85,161.99,64028.93001489044,85.3658,85.3974,85.2762,85.35,64028.93
2013-05-29 15:50:00,161.97,162.0,161.57,161.6,45522.22931291214,85.3394,85.3552,85.1287,85.1445,45522.2293
2013-05-29 15:55:00,161.61,161.99,161.51,161.6,129759.625611572,85.1498,85.35,85.0971,85.1445,129759.6256
2013-05-30 09:30:00,161.88,162.27,161.5,161.94,16060.412678153582,85.292,85.4975,85.0918,85.3236,16060.4127
2013-05-30 09:35:00,161.92,162.38,161.8,162.38,8296.107211231652,85.3131,85.5555,85.2499,85.5555,8296.1072
2013-05-30 09:40:00,162.65,162.78,162.25,162.26,10742.395235056369,85.6977,85.7662,85.487,85.4922,10742.3952
2013-05-30 09:45:00,162.25,162.32,161.91,162.3,39778.77047436715,85.487,85.5238,85.3078,85.5133,39778.7705
2013-05-30 09:50:00,162.32,162.57,162.05,162.13,22229.31291214635,85.5238,85.6556,85.3816,85.4237,22229.3129
2013-05-30 09:55:00,162.11,162.33,162.08,162.33,5105.296745373324,85.4132,85.5291,85.3974,85.5291,5105.2967
2013-05-30 10:00:00,162.27,162.44,161.75,161.75,9891.512444160817,85.4975,85.5871,85.2235,85.2235,9891.5124
2013-05-30 10:05:00,161.7,161.95,161.7,161.7,43288.66198681131,85.1972,85.3289,85.1972,85.1972,43288.662
2013-05-30 10:10:00,161.8,161.92,161.71,161.71,20102.105934907464,85.2499,85.3131,85.2024,85.2024,20102.1059
2013-05-30 10:15:00,161.82,161.88,161.08,161.63,18932.14209742608,85.2604,85.292,84.8705,85.1603,18932.1421
2013-05-30 10:20:00,161.62,161.88,161.5,161.5,15528.61093384386,85.155,85.292,85.0918,85.0918,15528.6109
2013-05-30 10:25:00,161.42,161.54,161.25,161.31,11699.638374813869,85.0496,85.1129,84.9601,84.9917,11699.6384
2013-05-30 10:30:00,161.41,161.76,161.4,161.68,17655.817911082744,85.0444,85.2288,85.0391,85.1866,17655.8179
2013-05-30 10:35:00,161.52,161.56,161.3,161.54,12231.440119123588,85.1023,85.1234,84.9864,85.1129,12231.4401
2013-05-30 10:40:00,161.48,161.68,161.33,161.33,12337.800467985531,85.0813,85.1866,85.0022,85.0022,12337.8005
2013-05-30 10:45:00,161.32,161.32,160.78,160.91,17124.016166773024,84.997,84.997,84.7124,84.7809,17124.0162
2013-05-30 10:50:00,160.91,160.93,160.6,160.64,20102.105934907464,84.7809,84.7915,84.6176,84.6387,20102.1059
2013-05-30 10:55:00,160.71,161.35,160.71,161.27,42331.41884705381,84.6756,85.0128,84.6756,84.9706,42331.4188
2013-05-30 11:00:00,161.27,161.5,161.16,161.24,12656.881514571363,84.9706,85.0918,84.9127,84.9548,12656.8815
2013-05-30 11:05:00,161.23,161.28,160.97,160.97,7657.945118059986,84.9495,84.9759,84.8126,84.8126,7657.9451
2013-05-30 11:10:00,160.97,161.21,160.92,160.93,4892.576047649435,84.8126,84.939,84.7862,84.7915,4892.576
2013-05-30 11:15:00,160.93,161.23,160.92,161.2,17762.17825994469,84.7915,84.9495,84.7862,84.9337,17762.1783
2013-05-30 11:20:00,161.2,161.23,160.93,160.97,20740.26802807913,84.9337,84.9495,84.7915,84.8126,20740.268
2013-05-30 11:25:00,160.98,161.03,160.77,161.03,5956.179536268878,84.8178,84.8442,84.7072,84.8442,5956.1795
2013-05-30 11:30:00,161.09,161.45,161.09,161.19,9146.990002127206,84.8758,85.0655,84.8758,84.9285,9146.99
2013-05-30 11:35:00,161.22,161.22,160.96,161.06,8508.82790895554,84.9443,84.9443,84.8073,84.86,8508.8279
2013-05-30 11:40:00,161.06,161.2,161.06,161.15,10742.395235056369,84.86,84.9337,84.86,84.9074,10742.3952
2013-05-30 11:45:00,161.11,161.16,160.81,160.94,26377.366517762173,84.8863,84.9127,84.7282,84.7967,26377.3665
2013-05-30 11:50:00,160.93,161.29,160.88,160.88,15634.971282705805,84.7915,84.9812,84.7651,84.7651,15634.9713
2013-05-30 11:55:00,160.95,161.14,160.92,161.12,4360.774303339715,84.802,84.9021,84.7862,84.8916,4360.7743
2013-05-30 12:00:00,161.08,161.31,160.9,161.12,22867.47500531801,84.8705,84.9917,84.7757,84.8916,22867.475
2013-05-30 12:05:00,161.19,161.29,161.08,161.29,10210.593490746647,84.9285,84.9812,84.8705,84.9812,10210.5935
2013-05-30 12:10:00,161.25,161.26,161.2,161.26,3828.972559029993,84.9601,84.9653,84.9337,84.9653,3828.9726
2013-05-30 12:15:00,161.23,161.23,160.78,160.78,8083.386513507763,84.9495,84.9495,84.7124,84.7124,8083.3865
2013-05-30 12:20:00,160.76,160.79,160.59,160.65,9146.990002127206,84.7019,84.7177,84.6123,84.6439,9146.99
2013-05-30 12:25:00,160.69,160.78,160.67,160.76,4998.93639651138,84.665,84.7124,84.6545,84.7019,4998.9364
2013-05-30 12:30:00,160.71,160.77,160.62,160.76,6700.701978302488,84.6756,84.7072,84.6281,84.7019,6700.702
2013-05-30 12:35:00,160.74,160.8,160.42,160.45,4786.215698787491,84.6914,84.723,84.5228,84.5386,4786.2157
2013-05-30 12:40:00,160.42,160.48,160.28,160.28,6062.539885130822,84.5228,84.5544,84.449,84.449,6062.5399
2013-05-30 12:45:00,160.28,160.51,160.28,160.49,9466.071048713038,84.449,84.5702,84.449,84.5596,9466.071
2013-05-30 12:50:00,160.46,160.52,160.27,160.52,7870.665815783875,84.5438,84.5755,84.4437,84.5755,7870.6658
2013-05-30 12:55:00,160.52,160.82,160.51,160.77,6168.900233992767,84.5755,84.7335,84.5702,84.7072,6168.9002
2013-05-30 13:00:00,160.8,160.86,160.77,160.83,6275.260582854711,84.723,84.7546,84.7072,84.7388,6275.2606
2013-05-30 13:05:00,160.81,160.89,160.77,160.87,4998.93639651138,84.7282,84.7704,84.7072,84.7599,4998.9364
2013-05-30 13:10:00,160.82,161.0,160.81,160.95,5211.657094235268,84.7335,84.8284,84.7282,84.802,5211.6571
2013-05-30 13:15:00,160.96,160.99,160.57,160.69,8934.269304403317,84.8073,84.8231,84.6018,84.665,8934.2693
2013-05-30 13:20:00,160.69,160.95,160.69,160.92,9040.62965326526,84.665,84.802,84.665,84.7862,9040.6297
2013-05-30 13:25:00,160.92,161.16,160.89,161.12,36375.239310784935,84.7862,84.9127,84.7704,84.8916,36375.2393
2013-05-30 13:30:00,161.16,161.22,161.07,161.13,3616.251861306104,84.9127,84.9443,84.8652,84.8969,3616.2519
2013-05-30 13:35:00,161.09,161.33,160.95,161.33,4679.855349925547,84.8758,85.0022,84.802,85.0022,4679.8553
2013-05-30 13:40:00,161.36,161.51,161.36,161.51,2339.9276749627734,85.018,85.0971,85.018,85.0971,2339.9277
2013-05-30 13:45:00,161.47,161.54,161.39,161.54,9997.87279302276,85.076,85.1129,85.0338,85.1129,9997.8728
2013-05-30 13:50:00,161.52,161.61,161.46,161.55,12018.7194213997,85.1023,85.1498,85.0707,85.1181,12018.7194
2013-05-30 13:55:00,161.55,161.58,161.37,161.46,6275.260582854711,85.1181,85.134,85.0233,85.0707,6275.2606
2013-05-30 14:00:00,161.46,161.77,161.42,161.77,9040.62965326526,85.0707,85.2341,85.0496,85.2341,9040.6297
2013-05-30 14:05:00,161.66,161.66,161.3,161.32,8402.467560093595,85.1761,85.1761,84.9864,84.997,8402.4676
2013-05-30 14:10:00,161.3,161.33,161.13,161.19,7764.30546692193,84.9864,85.0022,84.8969,84.9285,7764.3055
2013-05-30 14:15:00,161.23,161.26,161.08,161.11,3084.450116996384,84.9495,84.9653,84.8705,84.8863,3084.4501
2013-05-30 14:20:00,161.09,161.23,161.09,161.23,5637.098489683045,84.8758,84.9495,84.8758,84.9495,5637.0985
2013-05-30 14:25:00,161.24,161.35,161.14,161.23,7764.30546692193,84.9548,85.0128,84.9021,84.9495,7764.3055
2013-05-30 14:30:00,161.28,161.36,161.28,161.29,4573.495001063603,84.9759,85.018,84.9759,84.9812,4573.495
2013-05-30 14:35:00,161.36,161.39,161.14,161.39,6381.620931716655,85.018,85.0338,84.9021,85.0338,6381.6209
2013-05-30 14:40:00,161.38,161.39,161.29,161.34,2127.206977238885,85.0286,85.0338,84.9812,85.0075,2127.207
2013-05-30 14:45:00,161.27,161.34,161.26,161.32,1701.765581791108,84.9706,85.0075,84.9653,84.997,1701.7656
2013-05-30 14:50:00,161.37,161.55,161.31,161.49,9146.990002127206,85.0233,85.1181,84.9917,85.0865,9146.99
2013-05-30 14:55:00,161.49,161.51,161.18,161.18,11699.638374813869,85.0865,85.0971,84.9232,84.9232,11699.6384
2013-05-30 15:00:00,161.2,161.24,160.97,161.03,10423.314188470536,84.9337,84.9548,84.8126,84.8442,10423.3142
2013-05-30 15:05:00,160.99,161.08,160.93,161.04,10636.034886194426,84.8231,84.8705,84.7915,84.8494,10636.0349
2013-05-30 15:10:00,161.02,161.04,160.73,160.74,8827.908955541372,84.8389,84.8494,84.6861,84.6914,8827.909
2013-05-30 15:15:00,160.73,160.9,160.69,160.69,10210.593490746647,84.6861,84.7757,84.665,84.665,10210.5935
2013-05-30 15:20:00,160.7,160.76,160.4,160.4,7232.503722612209,84.6703,84.7019,84.5122,84.5122,7232.5037
2013-05-30 15:25:00,160.38,160.55,160.36,160.36,11061.476281642204,84.5017,84.5913,84.4912,84.4912,11061.4763
2013-05-30 15:30:00,160.4,160.45,160.09,160.36,22016.59221442246,84.5122,84.5386,84.3489,84.4912,22016.5922
2013-05-30 15:35:00,160.31,160.38,160.21,160.33,14996.80918953414,84.4648,84.5017,84.4121,84.4753,14996.8092
2013-05-30 15:40:00,160.32,160.33,160.06,160.12,21910.23186556052,84.4701,84.4753,84.3331,84.3647,21910.2319
2013-05-30 15:45:00,160.12,160.33,160.07,160.3,48181.238034460745,84.3647,84.4753,84.3384,84.4595,48181.238
2013-05-30 15:50:00,160.32,160.32,159.96,160.0,46585.83280153158,84.4701,84.4701,84.2804,84.3015,46585.8328
2013-05-30 15:55:00,160.01,160.1,159.81,159.97,133375.87747287808,84.3067,84.3542,84.2014,84.2857,133375.8775
2013-05-31 09:30:00,159.11,159.76,159.11,159.64,19038.50244628802,83.8325,84.175,83.8325,84.1118,19038.5024
2013-05-31 09:35:00,159.46,160.05,159.34,160.05,12337.800467985531,84.017,84.3278,83.9537,84.3278,12337.8005
2013-05-31 09:40:00,160.05,160.7,159.99,160.45,18719.421399702187,84.3278,84.6703,84.2962,84.5386,18719.4214
2013-05-31 09:45:00,160.24,160.54,160.01,160.54,11593.278025951924,84.4279,84.586,84.3067,84.586,11593.278
2013-05-31 09:50:00,160.42,160.51,159.64,159.64,17655.817911082744,84.5228,84.5702,84.1118,84.1118,17655.8179
2013-05-31 09:55:00,159.66,159.75,159.17,159.18,6807.062327164432,84.1223,84.1698,83.8642,83.8694,6807.0623
2013-05-31 10:00:00,159.19,159.99,159.19,159.83,16379.493724739414,83.8747,84.2962,83.8747,84.2119,16379.4937
2013-05-31 10:05:00,159.83,160.26,159.41,159.5,12444.160816847478,84.2119,84.4385,83.9906,84.038,12444.1608
2013-05-31 10:10:00,159.45,159.81,159.17,159.8,12656.881514571363,84.0117,84.2014,83.8642,84.1961,12656.8815
2013-05-31 10:15:00,159.81,159.81,159.4,159.47,9040.62965326526,84.2014,84.2014,83.9853,84.0222,9040.6297
2013-05-31 10:20:00,159.52,159.55,159.18,159.46,12018.7194213997,84.0486,84.0644,83.8694,84.017,12018.7194
2013-05-31 10:25:00,159.37,159.47,159.25,159.42,4254.41395447777,83.9695,84.0222,83.9063,83.9959,4254.414
2013-05-31 10:30:00,159.38,159.58,159.17,159.38,10848.755583918311,83.9748,84.0802,83.8642,83.9748,10848.7556
2013-05-31 10:35:00,159.19,159.43,159.19,159.43,4254.41395447777,83.8747,84.0011,83.8747,84.0011,4254.414
2013-05-31 10:40:00,159.46,159.47,158.61,158.71,17017.65581791108,84.017,84.0222,83.5691,83.6218,17017.6558
2013-05-31 10:45:00,158.71,159.35,158.68,159.32,15422.250584981915,83.6218,83.959,83.606,83.9432,15422.2506
2013-05-31 10:50:00,159.38,159.5,158.92,159.1,14039.56604977664,83.9748,84.038,83.7324,83.8273,14039.566
2013-05-31 10:55:00,159.22,159.28,158.83,159.01,3828.972559029993,83.8905,83.9221,83.685,83.7799,3828.9726
2013-05-31 11:00:00,159.05,159.19,158.87,158.87,4360.774303339715,83.8009,83.8747,83.7061,83.7061,4360.7743
2013-05-31 11:05:00,159.0,159.43,158.96,159.43,38715.16698574771,83.7746,84.0011,83.7535,84.0011,38715.167
2013-05-31 11:10:00,159.39,159.85,159.31,159.82,10848.755583918311,83.9801,84.2224,83.9379,84.2066,10848.7556
2013-05-31 11:15:00,159.81,159.93,159.66,159.82,12444.160816847478,84.2014,84.2646,84.1223,84.2066,12444.1608
2013-05-31 11:20:00,159.82,159.94,159.82,159.83,8721.54860667943,84.2066,84.2699,84.2066,84.2119,8721.5486
2013-05-31 11:25:00,159.82,159.94,159.64,159.68,13826.845352052753,84.2066,84.2699,84.1118,84.1329,13826.8454
2013-05-31 11:30:00,159.73,159.73,159.28,159.34,9146.990002127206,84.1592,84.1592,83.9221,83.9537,9146.99
2013-05-31 11:35:00,159.35,159.61,159.35,159.51,8083.386513507763,83.959,84.096,83.959,84.0433,8083.3865
2013-05-31 11:40:00,159.5,159.54,159.23,159.27,8296.107211231652,84.038,84.0591,83.8958,83.9168,8296.1072
2013-05-31 11:45:00,159.36,159.42,159.35,159.35,3403.531163582216,83.9643,83.9959,83.959,83.959,3403.5312
2013-05-31 11:50:00,159.33,159.34,159.14,159.25,3297.170814720272,83.9485,83.9537,83.8484,83.9063,3297.1708
2013-05-31 11:55:00,159.2,159.3,159.15,159.15,3403.531163582216,83.88,83.9327,83.8536,83.8536,3403.5312
2013-05-31 12:00:00,159.11,159.12,158.81,158.92,6487.9812805786,83.8325,83.8378,83.6745,83.7324,6487.9813
2013-05-31 12:05:00,158.83,159.08,158.8,159.08,2233.567326100829,83.685,83.8167,83.6692,83.8167,2233.5673
2013-05-31 12:10:00,159.1,159.1,158.96,159.01,3190.8104658583275,83.8273,83.8273,83.7535,83.7799,3190.8105
2013-05-31 12:15:00,159.02,159.03,158.79,158.88,5530.738140821101,83.7851,83.7904,83.6639,83.7114,5530.7381
2013-05-31 12:20:00,158.87,158.89,158.74,158.74,4467.134652201658,83.7061,83.7166,83.6376,83.6376,4467.1347
2013-05-31 12:25:00,158.76,158.76,158.58,158.59,6487.9812805786,83.6481,83.6481,83.5533,83.5586,6487.9813
2013-05-31 12:30:00,158.61,158.81,158.58,158.8,8402.467560093595,83.5691,83.6745,83.5533,83.6692,8402.4676
2013-05-31 12:35:00,158.73,158.78,158.54,158.66,10423.314188470536,83.6323,83.6587,83.5322,83.5954,10423.3142
2013-05-31 12:40:00,158.68,158.87,158.67,158.67,5530.738140821101,83.606,83.7061,83.6007,83.6007,5530.7381
2013-05-31 12:45:00,158.67,158.72,158.66,158.72,6275.260582854711,83.6007,83.6271,83.5954,83.6271,6275.2606
2013-05-31 12:50:00,158.72,158.72,158.52,158.59,9040.62965326526,83.6271,83.6271,83.5217,83.5586,9040.6297
2013-05-31 12:55:00,158.56,158.72,158.56,158.69,10104.233141884704,83.5428,83.6271,83.5428,83.6113,10104.2331
2013-05-31 13:00:00,158.7,158.92,158.69,158.92,12550.521165709422,83.6165,83.7324,83.6113,83.7324,12550.5212
2013-05-31 13:05:00,158.91,159.08,158.87,158.96,11274.19697936609,83.7272,83.8167,83.7061,83.7535,11274.197
2013-05-31 13:10:00,158.98,159.11,158.88,158.92,9146.990002127206,83.7641,83.8325,83.7114,83.7324,9146.99
2013-05-31 13:15:00,158.92,159.06,158.91,159.0,2871.729419272495,83.7324,83.8062,83.7272,83.7746,2871.7294
2013-05-31 13:20:00,158.91,159.18,158.91,159.16,6807.062327164432,83.7272,83.8694,83.7272,83.8589,6807.0623
2013-05-31 13:25:00,159.14,159.3,159.09,159.19,48819.40012763241,83.8484,83.9327,83.822,83.8747,48819.4001
2013-05-31 13:30:00,159.19,159.19,158.72,158.79,12231.440119123588,83.8747,83.8747,83.6271,83.6639,12231.4401
2013-05-31 13:35:00,158.76,158.84,158.76,158.8,5211.657094235268,83.6481,83.6903,83.6481,83.6692,5211.6571
2013-05-31 13:40:00,158.84,158.84,158.71,158.72,9466.071048713038,83.6903,83.6903,83.6218,83.6271,9466.071
2013-05-31 13:45:00,158.71,158.84,158.67,158.8,8721.54860667943,83.6218,83.6903,83.6007,83.6692,8721.5486
2013-05-31 13:50:00,158.78,158.8,158.64,158.66,13720.485003190808,83.6587,83.6692,83.5849,83.5954,13720.485
2013-05-31 13:55:00,158.63,158.68,158.43,158.65,17974.898957668578,83.5796,83.606,83.4743,83.5902,17974.899
2013-05-31 14:00:00,158.63,158.63,158.4,158.41,8402.467560093595,83.5796,83.5796,83.4585,83.4637,8402.4676
2013-05-31 14:05:00,158.42,158.42,158.25,158.31,16060.412678153582,83.469,83.469,83.3794,83.411,16060.4127
2013-05-31 14:10:00,158.36,158.38,158.09,158.23,14784.088491810253,83.4374,83.4479,83.2951,83.3689,14784.0885
2013-05-31 14:15:00,158.2,158.54,158.17,158.52,10423.314188470536,83.3531,83.5322,83.3373,83.5217,10423.3142
2013-05-31 14:20:00,158.56,158.56,158.22,158.25,9146.990002127206,83.5428,83.5428,83.3636,83.3794,9146.99
2013-05-31 14:25:00,158.25,158.39,158.24,158.34,9146.990002127206,83.3794,83.4532,83.3742,83.4268,9146.99
2013-05-31 14:30:00,158.34,158.34,157.94,158.12,32014.46500744522,83.4268,83.4268,83.2161,83.3109,32014.465
2013-05-31 14:35:00,158.06,158.06,157.75,158.0,14358.647096362474,83.2793,83.2793,83.116,83.2477,14358.6471
2013-05-31 14:40:00,157.99,158.03,157.77,157.98,27440.970006381616,83.2424,83.2635,83.1265,83.2372,27440.97
2013-05-31 14:45:00,157.95,157.98,157.72,157.81,19995.74558604552,83.2214,83.2372,83.1002,83.1476,19995.7456
2013-05-31 14:50:00,157.81,158.14,157.71,157.78,20527.54733035524,83.1476,83.3215,83.0949,83.1318,20527.5473
2013-05-31 14:55:00,157.78,157.97,157.51,157.51,22548.39395873218,83.1318,83.2319,82.9895,82.9895,22548.394
2013-05-31 15:00:00,157.54,157.7,157.4,157.5,50202.08466283769,83.0053,83.0896,82.9316,82.9843,50202.0847
2013-05-31 15:05:00,157.52,157.6,157.3,157.46,34460.75303126994,82.9948,83.037,82.8789,82.9632,34460.753
2013-05-31 15:10:00,157.44,157.62,157.35,157.49,35949.79791533716,82.9526,83.0475,82.9052,82.979,35949.7979
2013-05-31 15:15:00,157.49,157.53,157.3,157.5,42756.86024250159,82.979,83.0001,82.8789,82.9843,42756.8602
2013-05-31 15:20:00,157.51,157.92,157.48,157.77,40736.01361412465,82.9895,83.2056,82.9737,83.1265,40736.0136
2013-05-31 15:25:00,157.75,157.75,157.39,157.39,28823.654541586893,83.116,83.116,82.9263,82.9263,28823.6545
2013-05-31 15:30:00,157.36,157.5,157.02,157.35,35630.716868751326,82.9105,82.9843,82.7314,82.9052,35630.7169
2013-05-31 15:35:00,157.35,157.54,157.26,157.37,37651.56349712826,82.9052,83.0053,82.8578,82.9158,37651.5635
2013-05-31 15:40:00,157.36,157.56,157.27,157.56,47755.796639012966,82.9105,83.0159,82.8631,83.0159,47755.7966
2013-05-31 15:45:00,157.53,157.62,157.25,157.46,51584.76919804296,83.0001,83.0475,82.8525,82.9632,51584.7692
2013-05-31 15:50:00,157.43,157.44,157.22,157.36,95511.59327802592,82.9474,82.9526,82.8367,82.9105,95511.5933
2013-05-31 15:55:00,157.35,157.37,156.44,156.52,241225.2712188896,82.9052,82.9158,82.4258,82.4679,241225.2712
2013-06-03 09:30:00,156.38,156.46,155.1,155.1,51691.12954690491,82.3942,82.4363,81.7197,81.7197,51691.1295
2013-06-03 09:35:00,155.18,155.73,154.82,155.02,49563.92256966602,81.7619,82.0517,81.5722,81.6776,49563.9226
2013-06-03 09:40:00,155.02,155.23,154.93,155.1,17124.016166773024,81.6776,81.7882,81.6302,81.7197,17124.0162
2013-06-03 09:45:00,155.04,155.58,154.98,155.52,20208.46628376941,81.6881,81.9726,81.6565,81.941,20208.4663
2013-06-03 09:50:00,155.59,155.88,155.42,155.8,36481.59965964688,81.9779,82.1307,81.8883,82.0886,36481.5997
2013-06-03 09:55:00,155.74,155.78,155.04,155.16,25951.9251223144,82.0569,82.078,81.6881,81.7514,25951.9251
2013-06-03 10:00:00,155.14,157.07,154.88,155.96,89661.774090619,81.7408,82.7577,81.6038,82.1729,89661.7741
2013-06-03 10:05:00,155.82,157.23,155.82,156.8,63390.767921718776,82.0991,82.842,82.0991,82.6154,63390.7679
2013-06-03 10:10:00,156.77,157.56,156.49,156.92,40523.29291640076,82.5996,83.0159,82.4521,82.6787,40523.2929
2013-06-03 10:15:00,156.91,157.16,156.69,156.83,12656.881514571363,82.6734,82.8051,82.5575,82.6313,12656.8815
2013-06-03 10:20:00,156.81,157.16,156.64,156.86,15103.169538396083,82.6207,82.8051,82.5311,82.6471,15103.1695
2013-06-03 10:25:00,156.83,157.21,156.75,156.84,14784.088491810253,82.6313,82.8315,82.5891,82.6365,14784.0885
2013-06-03 10:30:00,156.82,157.06,156.46,156.46,20208.46628376941,82.626,82.7524,82.4363,82.4363,20208.4663
2013-06-03 10:35:00,156.45,156.7,156.28,156.69,8615.188257817485,82.431,82.5628,82.3415,82.5575,8615.1883
2013-06-03 10:40:00,156.68,156.76,156.26,156.52,14252.28674750053,82.5522,82.5944,82.3309,82.4679,14252.2867
2013-06-03 10:45:00,156.4,156.71,156.27,156.71,13507.76430546692,82.4047,82.568,82.3362,82.568,13507.7643
2013-06-03 10:50:00,156.6,157.33,156.44,157.33,21378.4301212508,82.5101,82.8947,82.4258,82.8947,21378.4301
2013-06-03 10:55:00,157.36,157.48,156.81,157.07,28717.29419272495,82.9105,82.9737,82.6207,82.7577,28717.2942
2013-06-03 11:00:00,156.96,157.07,156.51,156.51,15741.33163156775,82.6997,82.7577,82.4626,82.4626,15741.3316
2013-06-03 11:05:00,156.56,157.36,156.3,157.02,17017.65581791108,82.489,82.9105,82.352,82.7314,17017.6558
2013-06-03 11:10:00,157.06,157.11,156.34,156.78,28079.13209955328,82.7524,82.7788,82.3731,82.6049,28079.1321
2013-06-03 11:15:00,156.78,157.02,156.46,156.8,30844.50116996383,82.6049,82.7314,82.4363,82.6154,30844.5012
2013-06-03 11:20:00,156.72,156.93,156.65,156.87,23080.195703041903,82.5733,82.6839,82.5364,82.6523,23080.1957
2013-06-03 11:25:00,156.9,157.13,156.59,156.64,20527.54733035524,82.6681,82.7893,82.5048,82.5311,20527.5473
2013-06-03 11:30:00,156.72,156.73,156.34,156.36,13295.043607743031,82.5733,82.5786,82.3731,82.3836,13295.0436
2013-06-03 11:35:00,156.38,156.78,156.31,156.41,17336.736864496914,82.3942,82.6049,82.3573,82.41,17336.7369
2013-06-03 11:40:00,156.29,156.44,156.13,156.42,14465.007445224415,82.3467,82.4258,82.2624,82.4152,14465.0074
2013-06-03 11:45:00,156.52,156.73,156.33,156.39,16698.574771325246,82.4679,82.5786,82.3678,82.3994,16698.5748
2013-06-03 11:50:00,156.44,156.67,156.33,156.55,20952.988725803018,82.4258,82.5469,82.3678,82.4837,20952.9887
2013-06-03 11:55:00,156.52,156.8,156.44,156.52,8402.467560093595,82.4679,82.6154,82.4258,82.4679,8402.4676
2013-06-03 12:00:00,156.45,156.91,156.43,156.44,23824.718145075512,82.431,82.6734,82.4205,82.4258,23824.7181
2013-06-03 12:05:00,156.44,156.88,156.38,156.88,16379.493724739414,82.4258,82.6576,82.3942,82.6576,16379.4937
2013-06-03 12:10:00,156.9,157.02,156.57,156.85,12444.160816847478,82.6681,82.7314,82.4943,82.6418,12444.1608
2013-06-03 12:15:00,156.95,156.95,156.6,156.69,12018.7194213997,82.6945,82.6945,82.5101,82.5575,12018.7194
2013-06-03 12:20:00,156.67,156.97,156.59,156.97,11061.476281642204,82.5469,82.705,82.5048,82.705,11061.4763
2013-06-03 12:25:00,156.87,156.91,156.68,156.72,14465.007445224415,82.6523,82.6734,82.5522,82.5733,14465.0074
2013-06-03 12:30:00,156.75,156.93,156.46,156.5,15634.971282705805,82.5891,82.6839,82.4363,82.4574,15634.9713
2013-06-03 12:35:00,156.49,156.8,156.49,156.69,10423.314188470536,82.4521,82.6154,82.4521,82.5575,10423.3142
2013-06-03 12:40:00,156.66,156.74,156.52,156.63,6594.341629440543,82.5417,82.5838,82.4679,82.5259,6594.3416
2013-06-03 12:45:00,156.58,156.83,156.49,156.49,10529.67453733248,82.4995,82.6313,82.4521,82.4521,10529.6745
2013-06-03 12:50:00,156.49,156.55,156.32,156.32,11699.638374813869,82.4521,82.4837,82.3625,82.3625,11699.6384
2013-06-03 12:55:00,156.34,156.37,156.07,156.15,10742.395235056369,82.3731,82.3889,82.2308,82.273,10742.3952
2013-06-03 13:00:00,156.21,156.34,155.97,156.16,11061.476281642204,82.3046,82.3731,82.1781,82.2782,11061.4763
2013-06-03 13:05:00,156.19,156.67,156.13,156.64,11061.476281642204,82.294,82.5469,82.2624,82.5311,11061.4763
2013-06-03 13:10:00,156.63,156.66,156.36,156.43,10636.034886194426,82.5259,82.5417,82.3836,82.4205,10636.0349
2013-06-03 13:15:00,156.39,156.65,156.35,156.37,7445.224420336098,82.3994,82.5364,82.3783,82.3889,7445.2244
2013-06-03 13:20:00,156.44,156.52,156.28,156.28,9040.62965326526,82.4258,82.4679,82.3415,82.3415,9040.6297
2013-06-03 13:25:00,156.27,156.49,156.21,156.33,8508.82790895554,82.3362,82.4521,82.3046,82.3678,8508.8279
2013-06-03 13:30:00,156.33,156.45,156.2,156.23,8189.746862369707,82.3678,82.431,82.2993,82.3151,8189.7469
2013-06-03 13:35:00,156.2,156.39,156.04,156.39,11912.359072537756,82.2993,82.3994,82.215,82.3994,11912.3591
2013-06-03 13:40:00,156.34,156.35,156.1,156.27,9891.512444160817,82.3731,82.3783,82.2466,82.3362,9891.5124
2013-06-03 13:45:00,156.27,156.4,156.23,156.36,6807.062327164432,82.3362,82.4047,82.3151,82.3836,6807.0623
2013-06-03 13:50:00,156.41,156.82,156.41,156.57,10210.593490746647,82.41,82.626,82.41,82.4943,10210.5935
2013-06-03 13:55:00,156.55,156.72,156.52,156.63,19995.74558604552,82.4837,82.5733,82.4679,82.5259,19995.7456
2013-06-03 14:00:00,156.67,156.85,156.57,156.72,19463.9438417358,82.5469,82.6418,82.4943,82.5733,19463.9438
2013-06-03 14:05:00,156.7,156.88,156.67,156.72,14571.367794086362,82.5628,82.6576,82.5469,82.5733,14571.3678
2013-06-03 14:10:00,156.64,156.74,156.52,156.52,7870.665815783875,82.5311,82.5838,82.4679,82.4679,7870.6658
2013-06-03 14:15:00,156.55,156.76,156.54,156.71,7338.864071474153,82.4837,82.5944,82.4785,82.568,7338.8641
2013-06-03 14:20:00,156.65,156.91,156.53,156.78,15103.169538396083,82.5364,82.6734,82.4732,82.6049,15103.1695
2013-06-03 14:25:00,156.72,156.98,156.61,156.61,10955.115932780258,82.5733,82.7103,82.5153,82.5153,10955.1159
2013-06-03 14:30:00,156.57,156.7,156.56,156.68,9359.710699851094,82.4943,82.5628,82.489,82.5522,9359.7107
2013-06-03 14:35:00,156.68,156.92,156.67,156.76,7551.584769198042,82.5522,82.6787,82.5469,82.5944,7551.5848
2013-06-03 14:40:00,156.8,157.11,156.8,156.81,17762.17825994469,82.6154,82.7788,82.6154,82.6207,17762.1783
2013-06-03 14:45:00,156.78,156.96,156.58,156.74,11274.19697936609,82.6049,82.6997,82.4995,82.5838,11274.197
2013-06-03 14:50:00,156.75,157.0,156.66,156.66,9146.990002127206,82.5891,82.7208,82.5417,82.5417,9146.99
2013-06-03 14:55:00,156.72,156.83,156.5,156.61,13826.845352052753,82.5733,82.6313,82.4574,82.5153,13826.8454
2013-06-03 15:00:00,156.65,156.78,156.51,156.55,7870.665815783875,82.5364,82.6049,82.4626,82.4837,7870.6658
2013-06-03 15:05:00,156.57,156.73,156.51,156.59,20102.105934907464,82.4943,82.5786,82.4626,82.5048,20102.1059
2013-06-03 15:10:00,156.63,156.72,156.48,156.6,16804.93512018719,82.5259,82.5733,82.4468,82.5101,16804.9351
2013-06-03 15:15:00,156.55,156.62,156.48,156.59,14677.728142948306,82.4837,82.5206,82.4468,82.5048,14677.7281
2013-06-03 15:20:00,156.59,156.97,156.52,156.57,21591.15081897468,82.5048,82.705,82.4679,82.4943,21591.1508
2013-06-03 15:25:00,156.58,156.74,156.52,156.68,13614.124654328863,82.4995,82.5838,82.4679,82.5522,13614.1247
2013-06-03 15:30:00,156.63,156.89,156.52,156.85,25739.20442459051,82.5259,82.6629,82.4679,82.6418,25739.2044
2013-06-03 15:35:00,156.92,157.09,156.81,156.89,21803.87151669857,82.6787,82.7682,82.6207,82.6629,21803.8715
2013-06-03 15:40:00,156.89,157.07,156.73,156.87,26058.285471176343,82.6629,82.7577,82.5786,82.6523,26058.2855
2013-06-03 15:45:00,156.91,157.17,156.86,156.86,40736.01361412465,82.6734,82.8104,82.6471,82.6471,40736.0136
2013-06-03 15:50:00,156.84,157.0,156.77,156.84,44458.6258242927,82.6365,82.7208,82.5996,82.6365,44458.6258
2013-06-03 15:55:00,156.84,157.08,156.57,156.8,177302.70155286108,82.6365,82.763,82.4943,82.6154,177302.7016
2013-06-04 09:30:00,156.94,157.3,156.89,157.2,42118.69814932992,82.6892,82.8789,82.6629,82.8262,42118.6981
2013-06-04 09:35:00,157.26,157.36,156.73,156.83,30419.059774516056,82.8578,82.9105,82.5786,82.6313,30419.0598
2013-06-04 09:40:00,156.8,157.3,156.79,157.09,15209.529887258028,82.6154,82.8789,82.6102,82.7682,15209.5299
2013-06-04 09:45:00,157.09,157.15,156.42,156.61,10848.755583918311,82.7682,82.7999,82.4152,82.5153,10848.7556
2013-06-04 09:50:00,156.61,156.65,155.95,156.07,22761.11465645607,82.5153,82.5364,82.1676,82.2308,22761.1147
2013-06-04 09:55:00,156.23,156.76,156.09,156.55,13933.205700914696,82.3151,82.5944,82.2414,82.4837,13933.2057
2013-06-04 10:00:00,156.54,156.88,156.48,156.74,14358.647096362474,82.4785,82.6576,82.4468,82.5838,14358.6471
2013-06-04 10:05:00,156.84,156.84,156.08,156.26,14358.647096362474,82.6365,82.6365,82.2361,82.3309,14358.6471
2013-06-04 10:10:00,156.31,156.63,156.11,156.25,8721.54860667943,82.3573,82.5259,82.2519,82.3257,8721.5486
2013-06-04 10:15:00,156.2,156.55,156.16,156.55,5956.179536268878,82.2993,82.4837,82.2782,82.4837,5956.1795
2013-06-04 10:20:00,156.57,156.67,156.23,156.59,10636.034886194426,82.4943,82.5469,82.3151,82.5048,10636.0349
2013-06-04 10:25:00,156.6,156.81,156.54,156.78,6913.422676026376,82.5101,82.6207,82.4785,82.6049,6913.4227
2013-06-04 10:30:00,156.82,157.09,156.56,156.99,9253.350350989149,82.626,82.7682,82.489,82.7156,9253.3504
2013-06-04 10:35:00,156.99,157.09,156.66,157.09,10955.115932780258,82.7156,82.7682,82.5417,82.7682,10955.1159
2013-06-04 10:40:00,157.03,157.1,156.7,156.84,11699.638374813869,82.7366,82.7735,82.5628,82.6365,11699.6384
2013-06-04 10:45:00,156.87,157.2,156.83,157.07,9891.512444160817,82.6523,82.8262,82.6313,82.7577,9891.5124
2013-06-04 10:50:00,157.13,157.13,156.87,156.98,28079.13209955328,82.7893,82.7893,82.6523,82.7103,28079.1321
2013-06-04 10:55:00,156.9,157.08,156.83,156.89,7232.503722612209,82.6681,82.763,82.6313,82.6629,7232.5037
2013-06-04 11:00:00,156.83,156.85,156.54,156.54,6594.341629440543,82.6313,82.6418,82.4785,82.4785,6594.3416
2013-06-04 11:05:00,156.57,156.71,156.4,156.57,12018.7194213997,82.4943,82.568,82.4047,82.4943,12018.7194
2013-06-04 11:10:00,156.58,156.7,156.54,156.67,2127.206977238885,82.4995,82.5628,82.4785,82.5469,2127.207
2013-06-04 11:15:00,156.68,156.88,156.67,156.81,6700.701978302488,82.5522,82.6576,82.5469,82.6207,6700.702
2013-06-04 11:20:00,156.75,157.14,156.72,156.87,11167.836630504144,82.5891,82.7946,82.5733,82.6523,11167.8366
2013-06-04 11:25:00,156.87,156.87,156.65,156.67,9253.350350989149,82.6523,82.6523,82.5364,82.5469,9253.3504
2013-06-04 11:30:00,156.63,156.67,156.42,156.63,9359.710699851094,82.5259,82.5469,82.4152,82.5259,9359.7107
2013-06-04 11:35:00,156.61,156.61,156.2,156.5,11061.476281642204,82.5153,82.5153,82.2993,82.4574,11061.4763
2013-06-04 11:40:00,156.49,156.6,156.45,156.45,6062.539885130822,82.4521,82.5101,82.431,82.431,6062.5399
2013-06-04 11:45:00,156.53,156.6,156.31,156.4,12337.800467985531,82.4732,82.5101,82.3573,82.4047,12337.8005
2013-06-04 11:50:00,156.44,156.58,156.43,156.54,8827.908955541372,82.4258,82.4995,82.4205,82.4785,8827.909
2013-06-04 11:55:00,156.54,156.57,156.39,156.4,5956.179536268878,82.4785,82.4943,82.3994,82.4047,5956.1795
2013-06-04 12:00:00,156.37,156.41,156.04,156.06,11486.91767708998,82.3889,82.41,82.215,82.2255,11486.9177
2013-06-04 12:05:00,156.11,156.35,156.1,156.29,5849.819187406933,82.2519,82.3783,82.2466,82.3467,5849.8192
2013-06-04 12:10:00,156.33,156.36,155.98,156.07,20208.46628376941,82.3678,82.3836,82.1834,82.2308,20208.4663
2013-06-04 12:15:00,156.01,156.04,155.67,155.73,12550.521165709422,82.1992,82.215,82.0201,82.0517,12550.5212
2013-06-04 12:20:00,155.73,155.94,155.62,155.78,11061.476281642204,82.0517,82.1623,81.9937,82.078,11061.4763
2013-06-04 12:25:00,155.74,155.84,155.66,155.73,10636.034886194426,82.0569,82.1096,82.0148,82.0517,10636.0349
2013-06-04 12:30:00,155.67,155.91,155.66,155.91,6275.260582854711,82.0201,82.1465,82.0148,82.1465,6275.2606
2013-06-04 12:35:00,155.93,156.22,155.92,156.15,7338.864071474153,82.1571,82.3099,82.1518,82.273,7338.8641
2013-06-04 12:40:00,156.09,156.13,155.96,156.12,4892.576047649435,82.2414,82.2624,82.1729,82.2572,4892.576
2013-06-04 12:45:00,156.12,156.12,155.89,155.92,4360.774303339715,82.2572,82.2572,82.136,82.1518,4360.7743
2013-06-04 12:50:00,155.93,156.07,155.84,156.03,3509.89151244416,82.1571,82.2308,82.1096,82.2097,3509.8915
2013-06-04 12:55:00,156.03,156.31,156.03,156.31,4467.134652201658,82.2097,82.3573,82.2097,82.3573,4467.1347
2013-06-04 13:00:00,156.22,156.36,156.09,156.36,9253.350350989149,82.3099,82.3836,82.2414,82.3836,9253.3504
2013-06-04 13:05:00,156.3,156.4,156.14,156.35,7445.224420336098,82.352,82.4047,82.2677,82.3783,7445.2244
2013-06-04 13:10:00,156.37,156.37,156.22,156.34,7019.78302488832,82.3889,82.3889,82.3099,82.3731,7019.783
2013-06-04 13:15:00,156.33,156.45,156.3,156.45,2871.729419272495,82.3678,82.431,82.352,82.431,2871.7294
2013-06-04 13:20:00,156.37,156.42,156.25,156.36,7338.864071474153,82.3889,82.4152,82.3257,82.3836,7338.8641
2013-06-04 13:25:00,156.33,156.34,155.73,155.91,17336.736864496914,82.3678,82.3731,82.0517,82.1465,17336.7369
2013-06-04 13:30:00,155.84,155.86,155.52,155.81,10210.593490746647,82.1096,82.1202,81.941,82.0938,10210.5935
2013-06-04 13:35:00,155.73,155.77,155.32,155.62,11805.998723675812,82.0517,82.0728,81.8357,81.9937,11805.9987
2013-06-04 13:40:00,155.62,156.04,155.62,155.96,11274.19697936609,81.9937,82.215,81.9937,82.1729,11274.197
2013-06-04 13:45:00,155.94,155.98,155.54,155.86,16804.93512018719,82.1623,82.1834,81.9516,82.1202,16804.9351
2013-06-04 13:50:00,155.86,155.97,155.72,155.78,6700.701978302488,82.1202,82.1781,82.0464,82.078,6700.702
2013-06-04 13:55:00,155.86,156.04,155.71,155.97,9785.15209529887,82.1202,82.215,82.0411,82.1781,9785.1521
2013-06-04 14:00:00,155.89,156.02,155.6,155.9,15422.250584981915,82.136,82.2045,81.9832,82.1412,15422.2506
2013-06-04 14:05:00,155.9,156.03,155.72,155.79,12869.602212295256,82.1412,82.2097,82.0464,82.0833,12869.6022
2013-06-04 14:10:00,155.74,156.11,155.66,156.06,18081.259306530523,82.0569,82.2519,82.0148,82.2255,18081.2593
2013-06-04 14:15:00,156.04,156.07,155.87,155.94,8827.908955541372,82.215,82.2308,82.1254,82.1623,8827.909
2013-06-04 14:20:00,156.01,156.12,155.75,155.76,8296.107211231652,82.1992,82.2572,82.0622,82.0675,8296.1072
2013-06-04 14:25:00,155.8,156.18,155.8,155.9,18613.06105084024,82.0886,82.2888,82.0886,82.1412,18613.0611
2013-06-04 14:30:00,155.91,156.05,155.83,156.02,7977.026164645818,82.1465,82.2203,82.1044,82.2045,7977.0262
2013-06-04 14:35:00,156.01,156.13,155.82,156.13,8402.467560093595,82.1992,82.2624,82.0991,82.2624,8402.4676
2013-06-04 14:40:00,156.08,156.36,156.04,156.11,12018.7194213997,82.2361,82.3836,82.215,82.2519,12018.7194
2013-06-04 14:45:00,156.1,156.32,155.96,156.21,17868.538608806633,82.2466,82.3625,82.1729,82.3046,17868.5386
2013-06-04 14:50:00,156.31,156.54,156.17,156.39,10742.395235056369,82.3573,82.4785,82.2835,82.3994,10742.3952
2013-06-04 14:55:00,156.36,156.36,155.94,156.07,11167.836630504144,82.3836,82.3836,82.1623,82.2308,11167.8366
2013-06-04 15:00:00,156.07,156.23,155.96,156.15,11167.836630504144,82.2308,82.3151,82.1729,82.273,11167.8366
2013-06-04 15:05:00,156.13,156.49,156.12,156.2,18719.421399702187,82.2624,82.4521,82.2572,82.2993,18719.4214
2013-06-04 15:10:00,156.22,156.37,155.93,156.04,15634.971282705805,82.3099,82.3889,82.1571,82.215,15634.9713
2013-06-04 15:15:00,155.97,156.05,155.84,155.94,10104.233141884704,82.1781,82.2203,82.1096,82.1623,10104.2331
2013-06-04 15:20:00,155.96,156.06,155.77,155.8,10104.233141884704,82.1729,82.2255,82.0728,82.0886,10104.2331
2013-06-04 15:25:00,155.8,156.07,155.8,155.86,6381.620931716655,82.0886,82.2308,82.0886,82.1202,6381.6209
2013-06-04 15:30:00,155.87,156.31,155.87,156.31,17124.016166773024,82.1254,82.3573,82.1254,82.3573,17124.0162
2013-06-04 15:35:00,156.31,156.36,156.17,156.35,14145.926398638583,82.3573,82.3836,82.2835,82.3783,14145.9264
2013-06-04 15:40:00,156.29,156.62,156.28,156.55,30206.339076792166,82.3467,82.5206,82.3415,82.4837,30206.3391
2013-06-04 15:45:00,156.52,156.59,156.16,156.19,33184.42884492661,82.4679,82.5048,82.2782,82.294,33184.4288
2013-06-04 15:50:00,156.19,156.3,155.82,155.91,41693.25675388215,82.294,82.352,82.0991,82.1465,41693.2568
2013-06-04 15:55:00,155.97,156.1,155.45,155.58,180387.15166985744,82.1781,82.2466,81.9042,81.9726,180387.1517
2013-06-05 09:30:00,155.17,155.38,154.76,155.06,16804.93512018719,81.7566,81.8673,81.5406,81.6987,16804.9351
2013-06-05 09:35:00,155.06,155.74,154.89,155.56,9785.15209529887,81.6987,82.0569,81.6091,81.9621,9785.1521
2013-06-05 09:40:00,155.31,155.98,155.18,155.98,10529.67453733248,81.8304,82.1834,81.7619,82.1834,10529.6745
2013-06-05 09:45:00,156.03,156.03,154.9,154.9,9572.431397574985,82.2097,82.2097,81.6144,81.6144,9572.4314
2013-06-05 09:50:00,154.9,155.18,154.62,154.76,22016.59221442246,81.6144,81.7619,81.4668,81.5406,22016.5922
2013-06-05 09:55:00,154.81,155.26,154.81,155.03,23292.91640076579,81.5669,81.804,81.5669,81.6829,23292.9164
2013-06-05 10:00:00,155.02,155.64,154.92,155.55,23292.91640076579,81.6776,82.0043,81.6249,81.9568,23292.9164
2013-06-05 10:05:00,155.68,155.82,155.4,155.56,26696.447564348007,82.0253,82.0991,81.8778,81.9621,26696.4476
2013-06-05 10:10:00,155.38,155.64,155.13,155.6,10636.034886194426,81.8673,82.0043,81.7355,81.9832,10636.0349
2013-06-05 10:15:00,155.52,155.52,155.04,155.16,12337.800467985531,81.941,81.941,81.6881,81.7514,12337.8005
2013-06-05 10:20:00,155.22,155.73,155.22,155.73,7551.584769198042,81.783,82.0517,81.783,82.0517,7551.5848
2013-06-05 10:25:00,155.74,155.89,155.28,155.51,17549.4575622208,82.0569,82.136,81.8146,81.9358,17549.4576
2013-06-05 10:30:00,155.5,155.66,155.17,155.32,12018.7194213997,81.9305,82.0148,81.7566,81.8357,12018.7194
2013-06-05 10:35:00,155.44,155.71,155.19,155.38,5637.098489683045,81.8989,82.0411,81.7672,81.8673,5637.0985
2013-06-05 10:40:00,155.4,155.62,155.18,155.26,7232.503722612209,81.8778,81.9937,81.7619,81.804,7232.5037
2013-06-05 10:45:00,155.31,155.31,154.92,154.94,7232.503722612209,81.8304,81.8304,81.6249,81.6354,7232.5037
2013-06-05 10:50:00,154.83,155.22,154.8,155.21,7764.30546692193,81.5775,81.783,81.5617,81.7777,7764.3055
2013-06-05 10:55:00,155.18,155.27,154.91,155.24,7870.665815783875,81.7619,81.8093,81.6196,81.7935,7870.6658
2013-06-05 11:00:00,155.25,155.27,154.94,155.1,12231.440119123588,81.7988,81.8093,81.6354,81.7197,12231.4401
2013-06-05 11:05:00,155.01,155.04,154.59,154.94,11380.557328228037,81.6723,81.6881,81.451,81.6354,11380.5573
2013-06-05 11:10:00,154.91,154.94,154.63,154.93,5530.738140821101,81.6196,81.6354,81.4721,81.6302,5530.7381
2013-06-05 11:15:00,154.92,155.06,154.82,154.82,6062.539885130822,81.6249,81.6987,81.5722,81.5722,6062.5399
2013-06-05 11:20:00,154.77,154.9,154.74,154.76,5956.179536268878,81.5459,81.6144,81.5301,81.5406,5956.1795
2013-06-05 11:25:00,154.76,154.92,154.68,154.92,5105.296745373324,81.5406,81.6249,81.4984,81.6249,5105.2967
2013-06-05 11:30:00,154.73,154.79,154.61,154.69,8189.746862369707,81.5248,81.5564,81.4616,81.5037,8189.7469
2013-06-05 11:35:00,154.64,155.04,154.64,155.0,6381.620931716655,81.4774,81.6881,81.4774,81.6671,6381.6209
2013-06-05 11:40:00,155.02,155.09,154.78,154.88,4148.053605615826,81.6776,81.7145,81.5511,81.6038,4148.0536
2013-06-05 11:45:00,154.87,154.93,154.81,154.89,3509.89151244416,81.5986,81.6302,81.5669,81.6091,3509.8915
2013-06-05 11:50:00,154.86,154.88,154.65,154.81,9678.791746436927,81.5933,81.6038,81.4826,81.5669,9678.7917
2013-06-05 11:55:00,154.66,154.71,154.33,154.54,7551.584769198042,81.4879,81.5143,81.314,81.4247,7551.5848
2013-06-05 12:00:00,154.42,154.67,154.36,154.4,7445.224420336098,81.3615,81.4932,81.3298,81.3509,7445.2244
2013-06-05 12:05:00,154.41,154.79,154.24,154.75,11380.557328228037,81.3562,81.5564,81.2666,81.5353,11380.5573
2013-06-05 12:10:00,154.76,154.76,154.27,154.27,4573.495001063603,81.5406,81.5406,81.2824,81.2824,4573.495
2013-06-05 12:15:00,154.32,154.32,154.07,154.18,18293.98000425441,81.3088,81.3088,81.177,81.235,18293.98
2013-06-05 12:20:00,154.25,154.31,154.06,154.24,12444.160816847478,81.2719,81.3035,81.1718,81.2666,12444.1608
2013-06-05 12:25:00,154.23,154.42,154.19,154.27,8189.746862369707,81.2614,81.3615,81.2403,81.2824,8189.7469
2013-06-05 12:30:00,154.3,154.43,154.25,154.39,11380.557328228037,81.2982,81.3667,81.2719,81.3457,11380.5573
2013-06-05 12:35:00,154.41,154.42,154.15,154.21,9146.990002127206,81.3562,81.3615,81.2192,81.2508,9146.99
2013-06-05 12:40:00,154.25,154.47,154.21,154.3,12656.881514571363,81.2719,81.3878,81.2508,81.2982,12656.8815
2013-06-05 12:45:00,154.28,154.34,153.97,154.13,18506.700701978298,81.2877,81.3193,81.1244,81.2087,18506.7007
2013-06-05 12:50:00,154.12,154.21,153.89,154.12,35417.99617102744,81.2034,81.2508,81.0822,81.2034,35417.9962
2013-06-05 12:55:00,154.17,154.26,154.13,154.25,10742.395235056369,81.2297,81.2772,81.2087,81.2719,10742.3952
2013-06-05 13:00:00,154.21,154.43,154.12,154.4,17443.09721335886,81.2508,81.3667,81.2034,81.3509,17443.0972
2013-06-05 13:05:00,154.4,154.58,154.39,154.54,11380.557328228037,81.3509,81.4458,81.3457,81.4247,11380.5573
2013-06-05 13:10:00,154.54,154.79,154.54,154.7,5956.179536268878,81.4247,81.5564,81.4247,81.509,5956.1795
2013-06-05 13:15:00,154.64,154.81,154.5,154.66,23186.556051903848,81.4774,81.5669,81.4036,81.4879,23186.5561
2013-06-05 13:20:00,154.63,154.7,154.56,154.58,9040.62965326526,81.4721,81.509,81.4352,81.4458,9040.6297
2013-06-05 13:25:00,154.62,154.69,154.48,154.62,8189.746862369707,81.4668,81.5037,81.3931,81.4668,8189.7469
2013-06-05 13:30:00,154.63,154.73,154.56,154.69,7338.864071474153,81.4721,81.5248,81.4352,81.5037,7338.8641
2013-06-05 13:35:00,154.7,154.9,154.7,154.89,9678.791746436927,81.509,81.6144,81.509,81.6091,9678.7917
2013-06-05 13:40:00,154.92,155.0,154.9,154.9,4467.134652201658,81.6249,81.6671,81.6144,81.6144,4467.1347
2013-06-05 13:45:00,154.88,154.94,154.72,154.79,18400.34035311636,81.6038,81.6354,81.5195,81.5564,18400.3404
2013-06-05 13:50:00,154.76,154.81,154.55,154.57,18187.619655392467,81.5406,81.5669,81.43,81.4405,18187.6197
2013-06-05 13:55:00,154.52,154.64,154.45,154.58,8296.107211231652,81.4141,81.4774,81.3773,81.4458,8296.1072
2013-06-05 14:00:00,154.64,154.69,154.27,154.65,15315.890236119973,81.4774,81.5037,81.2824,81.4826,15315.8902
2013-06-05 14:05:00,154.63,154.68,154.47,154.65,11912.359072537756,81.4721,81.4984,81.3878,81.4826,11912.3591
2013-06-05 14:10:00,154.62,154.62,154.25,154.45,12125.079770261644,81.4668,81.4668,81.2719,81.3773,12125.0798
2013-06-05 14:15:00,154.48,154.61,154.48,154.61,8827.908955541372,81.3931,81.4616,81.3931,81.4616,8827.909
2013-06-05 14:20:00,154.62,154.62,154.07,154.07,10529.67453733248,81.4668,81.4668,81.177,81.177,10529.6745
2013-06-05 14:25:00,154.13,154.24,154.03,154.13,12975.9625611572,81.2087,81.2666,81.156,81.2087,12975.9626
2013-06-05 14:30:00,154.14,154.28,153.91,154.18,7977.026164645818,81.2139,81.2877,81.0927,81.235,7977.0262
2013-06-05 14:35:00,154.17,154.31,154.02,154.19,8083.386513507763,81.2297,81.3035,81.1507,81.2403,8083.3865
2013-06-05 14:40:00,154.16,154.25,154.07,154.25,5637.098489683045,81.2245,81.2719,81.177,81.2719,5637.0985
2013-06-05 14:45:00,154.28,154.46,154.2,154.42,6487.9812805786,81.2877,81.3825,81.2455,81.3615,6487.9813
2013-06-05 14:50:00,154.49,154.68,154.15,154.15,12656.881514571363,81.3983,81.4984,81.2192,81.2192,12656.8815
2013-06-05 14:55:00,154.12,154.42,154.07,154.28,14890.448840672196,81.2034,81.3615,81.177,81.2877,14890.4488
2013-06-05 15:00:00,154.27,154.42,154.01,154.02,8083.386513507763,81.2824,81.3615,81.1454,81.1507,8083.3865
2013-06-05 15:05:00,153.94,154.08,153.78,153.78,8827.908955541372,81.1086,81.1823,81.0243,81.0243,8827.909
2013-06-05 15:10:00,153.86,154.04,153.62,154.04,16060.412678153582,81.0664,81.1612,80.94,81.1612,16060.4127
2013-06-05 15:15:00,154.05,154.27,153.96,154.16,11061.476281642204,81.1665,81.2824,81.1191,81.2245,11061.4763
2013-06-05 15:20:00,154.18,154.18,153.82,154.1,17868.538608806633,81.235,81.235,81.0453,81.1929,17868.5386
2013-06-05 15:25:00,154.1,154.42,154.01,154.33,20633.907679217184,81.1929,81.3615,81.1454,81.314,20633.9077
2013-06-05 15:30:00,154.36,154.4,154.1,154.25,21059.34907466496,81.3298,81.3509,81.1929,81.2719,21059.3491
2013-06-05 15:35:00,154.24,154.68,154.24,154.54,17549.4575622208,81.2666,81.4984,81.2666,81.4247,17549.4576
2013-06-05 15:40:00,154.48,154.56,154.13,154.28,24675.600935971062,81.3931,81.4352,81.2087,81.2877,24675.6009
2013-06-05 15:45:00,154.33,154.76,154.29,154.55,31057.22186768772,81.314,81.5406,81.293,81.43,31057.2219
2013-06-05 15:50:00,154.55,154.57,154.24,154.35,51159.32780259519,81.43,81.4405,81.2666,81.3246,51159.3278
2013-06-05 15:55:00,154.33,154.62,153.97,154.1,85407.36013614123,81.314,81.4668,81.1244,81.1929,85407.3601
2013-06-06 09:30:00,153.9,154.09,153.34,153.53,28291.85279727717,81.0875,81.1876,80.7924,80.8925,28291.8528
2013-06-06 09:35:00,153.52,154.31,153.52,154.16,26058.285471176343,80.8873,81.3035,80.8873,81.2245,26058.2855
2013-06-06 09:40:00,154.34,154.67,154.06,154.66,7338.864071474153,81.3193,81.4932,81.1718,81.4879,7338.8641
2013-06-06 09:45:00,154.51,154.65,154.12,154.12,2978.089768134439,81.4089,81.4826,81.2034,81.2034,2978.0898
2013-06-06 09:50:00,154.12,154.63,153.81,154.46,8402.467560093595,81.2034,81.4721,81.0401,81.3825,8402.4676
2013-06-06 09:55:00,154.55,154.55,154.15,154.25,8189.746862369707,81.43,81.43,81.2192,81.2719,8189.7469
2013-06-06 10:00:00,154.34,154.62,154.05,154.05,7338.864071474153,81.3193,81.4668,81.1665,81.1665,7338.8641
2013-06-06 10:05:00,154.09,154.18,153.78,153.78,5211.657094235268,81.1876,81.235,81.0243,81.0243,5211.6571
2013-06-06 10:10:00,153.78,153.8,153.31,153.32,17974.898957668578,81.0243,81.0348,80.7766,80.7819,17974.899
2013-06-06 10:15:00,153.41,153.58,153.14,153.33,18506.700701978298,80.8293,80.9189,80.687,80.7872,18506.7007
2013-06-06 10:20:00,153.39,153.64,153.2,153.29,5743.45883854499,80.8188,80.9505,80.7187,80.7661,5743.4588
2013-06-06 10:25:00,153.25,153.33,152.98,153.18,16060.412678153582,80.745,80.7872,80.6027,80.7081,16060.4127
2013-06-06 10:30:00,153.26,153.37,153.05,153.07,8189.746862369707,80.7503,80.8082,80.6396,80.6502,8189.7469
2013-06-06 10:35:00,153.03,153.15,152.97,153.1,5211.657094235268,80.6291,80.6923,80.5975,80.666,5211.6571
2013-06-06 10:40:00,153.2,153.81,153.09,153.81,11593.278025951924,80.7187,81.0401,80.6607,81.0401,11593.278
2013-06-06 10:45:00,153.93,154.38,153.92,154.0,8508.82790895554,81.1033,81.3404,81.098,81.1402,8508.8279
2013-06-06 10:50:00,153.98,153.99,153.63,153.76,12337.800467985531,81.1296,81.1349,80.9452,81.0137,12337.8005
2013-06-06 10:55:00,153.86,154.34,153.79,154.19,4467.134652201658,81.0664,81.3193,81.0295,81.2403,4467.1347
2013-06-06 11:00:00,154.32,154.38,154.08,154.16,8934.269304403317,81.3088,81.3404,81.1823,81.2245,8934.2693
2013-06-06 11:05:00,154.32,154.54,154.19,154.51,4573.495001063603,81.3088,81.4247,81.2403,81.4089,4573.495
2013-06-06 11:10:00,154.55,154.71,154.44,154.48,5956.179536268878,81.43,81.5143,81.372,81.3931,5956.1795
2013-06-06 11:15:00,154.53,154.6,154.24,154.24,24781.96128483301,81.4194,81.4563,81.2666,81.2666,24781.9613
2013-06-06 11:20:00,154.25,154.37,154.12,154.26,20314.82663263136,81.2719,81.3351,81.2034,81.2772,20314.8266
2013-06-06 11:25:00,154.47,154.63,154.31,154.31,2233.567326100829,81.3878,81.4721,81.3035,81.3035,2233.5673
2013-06-06 11:30:00,154.4,154.42,154.23,154.31,4360.774303339715,81.3509,81.3615,81.2614,81.3035,4360.7743
2013-06-06 11:35:00,154.32,154.54,154.21,154.54,5849.819187406933,81.3088,81.4247,81.2508,81.4247,5849.8192
2013-06-06 11:40:00,154.54,154.94,154.44,154.94,17230.37651563497,81.4247,81.6354,81.372,81.6354,17230.3765
2013-06-06 11:45:00,154.87,155.1,154.79,155.0,8296.107211231652,81.5986,81.7197,81.5564,81.6671,8296.1072
2013-06-06 11:50:00,154.99,155.1,154.87,154.94,3935.332907891937,81.6618,81.7197,81.5986,81.6354,3935.3329
2013-06-06 11:55:00,154.94,155.14,154.66,154.84,11380.557328228037,81.6354,81.7408,81.4879,81.5828,11380.5573
2013-06-06 12:00:00,154.72,154.77,154.33,154.33,7445.224420336098,81.5195,81.5459,81.314,81.314,7445.2244
2013-06-06 12:05:00,154.36,154.48,154.03,154.03,12337.800467985531,81.3298,81.3931,81.156,81.156,12337.8005
2013-06-06 12:10:00,154.03,154.33,154.02,154.22,14465.007445224415,81.156,81.314,81.1507,81.2561,14465.0074
2013-06-06 12:15:00,154.19,154.3,154.07,154.07,11805.998723675812,81.2403,81.2982,81.177,81.177,11805.9987
2013-06-06 12:20:00,154.03,154.27,153.88,154.07,7764.30546692193,81.156,81.2824,81.0769,81.177,7764.3055
2013-06-06 12:25:00,154.05,154.05,153.57,153.93,7126.143373750265,81.1665,81.1665,80.9136,81.1033,7126.1434
2013-06-06 12:30:00,153.92,154.24,153.84,154.24,8934.269304403317,81.098,81.2666,81.0559,81.2666,8934.2693
2013-06-06 12:35:00,154.25,154.36,154.17,154.2,2765.36907041055,81.2719,81.3298,81.2297,81.2455,2765.3691
2013-06-06 12:40:00,154.11,154.62,154.07,154.58,10742.395235056369,81.1981,81.4668,81.177,81.4458,10742.3952
2013-06-06 12:45:00,154.65,154.67,154.26,154.48,7126.143373750265,81.4826,81.4932,81.2772,81.3931,7126.1434
2013-06-06 12:50:00,154.52,154.53,154.15,154.25,17549.4575622208,81.4141,81.4194,81.2192,81.2719,17549.4576
2013-06-06 12:55:00,154.29,154.35,154.16,154.3,5318.017443097213,81.293,81.3246,81.2245,81.2982,5318.0174
2013-06-06 13:00:00,154.32,154.67,154.29,154.63,6062.539885130822,81.3088,81.4932,81.293,81.4721,6062.5399
2013-06-06 13:05:00,154.69,155.17,154.65,154.95,14039.56604977664,81.5037,81.7566,81.4826,81.6407,14039.566
2013-06-06 13:10:00,154.94,155.47,154.94,155.47,12656.881514571363,81.6354,81.9147,81.6354,81.9147,12656.8815
2013-06-06 13:15:00,155.48,155.62,155.22,155.42,8189.746862369707,81.92,81.9937,81.783,81.8883,8189.7469
2013-06-06 13:20:00,155.4,155.4,155.14,155.28,6913.422676026376,81.8778,81.8778,81.7408,81.8146,6913.4227
2013-06-06 13:25:00,155.24,155.24,154.94,155.01,4360.774303339715,81.7935,81.7935,81.6354,81.6723,4360.7743
2013-06-06 13:30:00,155.07,155.26,155.0,155.24,6487.9812805786,81.7039,81.804,81.6671,81.7935,6487.9813
2013-06-06 13:35:00,155.23,155.46,155.23,155.39,3828.972559029993,81.7882,81.9094,81.7882,81.8725,3828.9726
2013-06-06 13:40:00,155.32,155.75,155.3,155.7,8615.188257817485,81.8357,82.0622,81.8251,82.0359,8615.1883
2013-06-06 13:45:00,155.77,156.22,155.76,156.2,24143.799191661343,82.0728,82.3099,82.0675,82.2993,24143.7992
2013-06-06 13:50:00,156.19,156.34,155.79,155.79,22335.67326100829,82.294,82.3731,82.0833,82.0833,22335.6733
2013-06-06 13:55:00,155.78,155.78,155.56,155.72,4148.053605615826,82.078,82.078,81.9621,82.0464,4148.0536
2013-06-06 14:00:00,155.72,155.79,155.41,155.44,6594.341629440543,82.0464,82.0833,81.8831,81.8989,6594.3416
2013-06-06 14:05:00,155.42,155.81,155.39,155.46,9253.350350989149,81.8883,82.0938,81.8725,81.9094,9253.3504
2013-06-06 14:10:00,155.42,155.76,155.41,155.57,8508.82790895554,81.8883,82.0675,81.8831,81.9674,8508.8279
2013-06-06 14:15:00,155.51,155.57,155.33,155.45,6594.341629440543,81.9358,81.9674,81.8409,81.9042,6594.3416
2013-06-06 14:20:00,155.45,155.57,155.32,155.57,5211.657094235268,81.9042,81.9674,81.8357,81.9674,5211.6571
2013-06-06 14:25:00,155.59,156.04,155.57,156.04,13507.76430546692,81.9779,82.215,81.9674,82.215,13507.7643
2013-06-06 14:30:00,156.04,156.06,155.83,155.91,10316.953839608592,82.215,82.2255,82.1044,82.1465,10316.9538
2013-06-06 14:35:00,155.83,156.05,155.78,155.98,8083.386513507763,82.1044,82.2203,82.078,82.1834,8083.3865
2013-06-06 14:40:00,156.03,156.34,155.94,156.34,10636.034886194426,82.2097,82.3731,82.1623,82.3731,10636.0349
2013-06-06 14:45:00,156.33,156.44,156.15,156.44,15847.691980429694,82.3678,82.4258,82.273,82.4258,15847.692
2013-06-06 14:50:00,156.45,156.58,156.31,156.32,20208.46628376941,82.431,82.4995,82.3573,82.3625,20208.4663
2013-06-06 14:55:00,156.36,156.5,156.3,156.5,9997.87279302276,82.3836,82.4574,82.352,82.4574,9997.8728
2013-06-06 15:00:00,156.5,156.54,156.26,156.43,14358.647096362474,82.4574,82.4785,82.3309,82.4205,14358.6471
2013-06-06 15:05:00,156.44,156.45,156.19,156.2,6381.620931716655,82.4258,82.431,82.294,82.2993,6381.6209
2013-06-06 15:10:00,156.19,156.28,155.94,156.26,21910.23186556052,82.294,82.3415,82.1623,82.3309,21910.2319
2013-06-06 15:15:00,156.29,156.41,156.18,156.23,13188.683258881088,82.3467,82.41,82.2888,82.3151,13188.6833
2013-06-06 15:20:00,156.25,156.58,156.25,156.49,13188.683258881088,82.3257,82.4995,82.3257,82.4521,13188.6833
2013-06-06 15:25:00,156.49,156.72,156.39,156.6,19251.22314401191,82.4521,82.5733,82.3994,82.5101,19251.2231
2013-06-06 15:30:00,156.64,156.76,156.57,156.57,14465.007445224415,82.5311,82.5944,82.4943,82.4943,14465.0074
2013-06-06 15:35:00,156.63,156.76,156.53,156.61,19676.664539459685,82.5259,82.5944,82.4732,82.5153,19676.6645
2013-06-06 15:40:00,156.57,156.63,156.22,156.48,39459.68942778132,82.4943,82.5259,82.3099,82.4468,39459.6894
2013-06-06 15:45:00,156.45,156.58,156.36,156.56,43075.94128908742,82.431,82.4995,82.3836,82.489,43075.9413
2013-06-06 15:50:00,156.55,156.68,156.48,156.67,52542.01233780046,82.4837,82.5522,82.4468,82.5469,52542.0123
2013-06-06 15:55:00,156.67,156.72,156.49,156.67,136141.24654328864,82.5469,82.5733,82.4521,82.5469,136141.2465
2013-06-07 09:30:00,157.47,157.6,155.59,155.59,39459.68942778132,82.9685,83.037,81.9779,81.9779,39459.6894
2013-06-07 09:35:00,155.63,156.2,155.37,156.09,9466.071048713038,81.999,82.2993,81.862,82.2414,9466.071
2013-06-07 09:40:00,156.1,156.21,155.59,155.82,14039.56604977664,82.2466,82.3046,81.9779,82.0991,14039.566
2013-06-07 09:45:00,155.73,156.75,155.73,156.55,25207.402680280786,82.0517,82.5891,82.0517,82.4837,25207.4027
2013-06-07 09:50:00,156.6,157.09,156.31,157.09,9785.15209529887,82.5101,82.7682,82.3573,82.7682,9785.1521
2013-06-07 09:55:00,156.97,157.31,156.74,157.31,14039.56604977664,82.705,82.8842,82.5838,82.8842,14039.566
2013-06-07 10:00:00,157.35,157.51,156.93,157.43,21165.709423526907,82.9052,82.9895,82.6839,82.9474,21165.7094
2013-06-07 10:05:00,157.29,157.71,157.29,157.6,15209.529887258028,82.8736,83.0949,82.8736,83.037,15209.5299
2013-06-07 10:10:00,157.59,157.74,157.42,157.56,7338.864071474153,83.0317,83.1107,82.9421,83.0159,7338.8641
2013-06-07 10:15:00,157.63,157.67,157.28,157.44,11380.557328228037,83.0528,83.0738,82.8683,82.9526,11380.5573
2013-06-07 10:20:00,157.44,157.48,157.02,157.09,7445.224420336098,82.9526,82.9737,82.7314,82.7682,7445.2244
2013-06-07 10:25:00,157.09,157.56,157.09,157.29,9785.15209529887,82.7682,83.0159,82.7682,82.8736,9785.1521
2013-06-07 10:30:00,157.29,157.4,156.91,157.31,5743.45883854499,82.8736,82.9316,82.6734,82.8842,5743.4588
2013-06-07 10:35:00,157.21,157.32,156.88,157.04,10848.755583918311,82.8315,82.8894,82.6576,82.7419,10848.7556
2013-06-07 10:40:00,156.93,157.19,156.93,157.19,11805.998723675812,82.6839,82.8209,82.6839,82.8209,11805.9987
2013-06-07 10:45:00,157.21,157.21,156.87,157.01,9253.350350989149,82.8315,82.8315,82.6523,82.7261,9253.3504
2013-06-07 10:50:00,156.93,156.97,156.41,156.52,4041.6932567538815,82.6839,82.705,82.41,82.4679,4041.6933
2013-06-07 10:55:00,156.52,156.54,156.24,156.24,14465.007445224415,82.4679,82.4785,82.3204,82.3204,14465.0074
2013-06-07 11:00:00,156.3,156.65,156.24,156.44,32865.34779834077,82.352,82.5364,82.3204,82.4258,32865.3478
2013-06-07 11:05:00,156.47,156.9,156.42,156.9,9359.710699851094,82.4416,82.6681,82.4152,82.6681,9359.7107
2013-06-07 11:10:00,156.95,157.13,156.85,157.05,20421.18698149329,82.6945,82.7893,82.6418,82.7472,20421.187
2013-06-07 11:15:00,157.04,157.15,156.91,157.15,11805.998723675812,82.7419,82.7999,82.6734,82.7999,11805.9987
2013-06-07 11:20:00,157.15,157.44,157.08,157.44,9466.071048713038,82.7999,82.9526,82.763,82.9526,9466.071
2013-06-07 11:25:00,157.48,157.79,157.39,157.39,21591.15081897468,82.9737,83.1371,82.9263,82.9263,21591.1508
2013-06-07 11:30:00,157.4,157.61,157.34,157.42,18613.06105084024,82.9316,83.0422,82.9,82.9421,18613.0611
2013-06-07 11:35:00,157.3,157.44,157.02,157.02,8083.386513507763,82.8789,82.9526,82.7314,82.7314,8083.3865
2013-06-07 11:40:00,157.06,157.24,157.02,157.21,11167.836630504144,82.7524,82.8473,82.7314,82.8315,11167.8366
2013-06-07 11:45:00,157.13,157.17,156.93,157.16,7977.026164645818,82.7893,82.8104,82.6839,82.8051,7977.0262
2013-06-07 11:50:00,157.17,157.37,157.13,157.31,2978.089768134439,82.8104,82.9158,82.7893,82.8842,2978.0898
2013-06-07 11:55:00,157.38,157.49,157.34,157.39,4679.855349925547,82.921,82.979,82.9,82.9263,4679.8553
2013-06-07 12:00:00,157.32,157.36,156.92,157.15,15103.169538396083,82.8894,82.9105,82.6787,82.7999,15103.1695
2013-06-07 12:05:00,157.17,157.22,156.99,157.08,11061.476281642204,82.8104,82.8367,82.7156,82.763,11061.4763
2013-06-07 12:10:00,157.07,157.16,156.97,157.13,4892.576047649435,82.7577,82.8051,82.705,82.7893,4892.576
2013-06-07 12:15:00,157.09,157.14,156.97,157.03,14571.367794086362,82.7682,82.7946,82.705,82.7366,14571.3678
2013-06-07 12:20:00,157.02,157.12,156.95,157.12,13188.683258881088,82.7314,82.784,82.6945,82.784,13188.6833
2013-06-07 12:25:00,157.13,157.15,156.96,157.08,14465.007445224415,82.7893,82.7999,82.6997,82.763,14465.0074
2013-06-07 12:30:00,157.08,157.1,156.96,156.99,6487.9812805786,82.763,82.7735,82.6997,82.7156,6487.9813
2013-06-07 12:35:00,157.01,157.01,156.89,156.91,1808.125930653052,82.7261,82.7261,82.6629,82.6734,1808.1259
2013-06-07 12:40:00,156.92,156.96,156.74,156.9,20527.54733035524,82.6787,82.6997,82.5838,82.6681,20527.5473
2013-06-07 12:45:00,156.9,156.93,156.44,156.44,9997.87279302276,82.6681,82.6839,82.4258,82.4258,9997.8728
2013-06-07 12:50:00,156.47,156.63,156.43,156.61,11699.638374813869,82.4416,82.5259,82.4205,82.5153,11699.6384
2013-06-07 12:55:00,156.59,156.64,156.4,156.56,32971.70814720272,82.5048,82.5311,82.4047,82.489,32971.7081
2013-06-07 13:00:00,156.51,156.54,156.36,156.53,13933.205700914696,82.4626,82.4785,82.3836,82.4732,13933.2057
2013-06-07 13:05:00,156.39,156.44,156.29,156.36,9678.791746436927,82.3994,82.4258,82.3467,82.3836,9678.7917
2013-06-07 13:10:00,156.36,156.4,156.28,156.4,4786.215698787491,82.3836,82.4047,82.3415,82.4047,4786.2157
2013-06-07 13:15:00,156.39,156.62,156.39,156.46,9678.791746436927,82.3994,82.5206,82.3994,82.4363,9678.7917
2013-06-07 13:20:00,156.48,156.52,156.29,156.38,6487.9812805786,82.4468,82.4679,82.3467,82.3942,6487.9813
2013-06-07 13:25:00,156.33,156.52,156.29,156.52,8402.467560093595,82.3678,82.4679,82.3467,82.4679,8402.4676
2013-06-07 13:30:00,156.48,156.49,156.37,156.4,4148.053605615826,82.4468,82.4521,82.3889,82.4047,4148.0536
2013-06-07 13:35:00,156.36,156.47,156.28,156.42,38396.08593916187,82.3836,82.4416,82.3415,82.4152,38396.0859
2013-06-07 13:40:00,156.42,156.45,156.03,156.06,24356.519889385232,82.4152,82.431,82.2097,82.2255,24356.5199
2013-06-07 13:45:00,156.05,156.05,155.78,155.89,12125.079770261644,82.2203,82.2203,82.078,82.136,12125.0798
2013-06-07 13:50:00,155.89,156.01,155.75,155.75,13295.043607743031,82.136,82.1992,82.0622,82.0622,13295.0436
2013-06-07 13:55:00,155.76,155.78,155.68,155.68,9785.15209529887,82.0675,82.078,82.0253,82.0253,9785.1521
2013-06-07 14:00:00,155.69,155.82,155.6,155.76,11061.476281642204,82.0306,82.0991,81.9832,82.0675,11061.4763
2013-06-07 14:05:00,155.76,155.76,155.4,155.52,18506.700701978298,82.0675,82.0675,81.8778,81.941,18506.7007
2013-06-07 14:10:00,155.5,155.5,155.36,155.4,2446.2880238247176,81.9305,81.9305,81.8567,81.8778,2446.288
2013-06-07 14:15:00,155.38,155.38,155.05,155.05,15422.250584981915,81.8673,81.8673,81.6934,81.6934,15422.2506
2013-06-07 14:20:00,154.99,155.03,154.81,154.86,7232.503722612209,81.6618,81.6829,81.5669,81.5933,7232.5037
2013-06-07 14:25:00,154.81,154.86,154.56,154.86,8083.386513507763,81.5669,81.5933,81.4352,81.5933,8083.3865
2013-06-07 14:30:00,154.83,155.11,154.77,155.11,5318.017443097213,81.5775,81.725,81.5459,81.725,5318.0174
2013-06-07 14:35:00,155.15,155.33,155.06,155.33,22867.47500531801,81.7461,81.8409,81.6987,81.8409,22867.475
2013-06-07 14:40:00,155.31,155.41,155.12,155.32,6062.539885130822,81.8304,81.8831,81.7303,81.8357,6062.5399
2013-06-07 14:45:00,155.31,155.57,155.19,155.57,12337.800467985531,81.8304,81.9674,81.7672,81.9674,12337.8005
2013-06-07 14:50:00,155.6,155.97,155.6,155.9,8402.467560093595,81.9832,82.1781,81.9832,82.1412,8402.4676
2013-06-07 14:55:00,155.91,156.11,155.89,155.94,4786.215698787491,82.1465,82.2519,82.136,82.1623,4786.2157
2013-06-07 15:00:00,155.9,156.27,155.9,156.19,13720.485003190808,82.1412,82.3362,82.1412,82.294,13720.485
2013-06-07 15:05:00,156.13,156.26,155.88,155.88,6381.620931716655,82.2624,82.3309,82.1307,82.1307,6381.6209
2013-06-07 15:10:00,155.87,156.21,155.87,156.04,12869.602212295256,82.1254,82.3046,82.1254,82.215,12869.6022
2013-06-07 15:15:00,156.09,156.26,156.07,156.2,12125.079770261644,82.2414,82.3309,82.2308,82.2993,12125.0798
2013-06-07 15:20:00,156.16,156.26,156.01,156.14,10210.593490746647,82.2782,82.3309,82.1992,82.2677,10210.5935
2013-06-07 15:25:00,156.16,156.25,156.02,156.24,4573.495001063603,82.2782,82.3257,82.2045,82.3204,4573.495
2013-06-07 15:30:00,156.26,156.26,156.05,156.12,11274.19697936609,82.3309,82.3309,82.2203,82.2572,11274.197
2013-06-07 15:35:00,156.09,156.27,155.98,156.1,20952.988725803018,82.2414,82.3362,82.1834,82.2466,20952.9887
2013-06-07 15:40:00,156.15,156.32,156.15,156.29,17336.736864496914,82.273,82.3625,82.273,82.3467,17336.7369
2013-06-07 15:45:00,156.31,156.5,156.31,156.46,27440.970006381616,82.3573,82.4574,82.3573,82.4363,27440.97
2013-06-07 15:50:00,156.48,156.83,156.38,156.83,47862.156987874914,82.4468,82.6313,82.3942,82.6313,47862.157
2013-06-07 15:55:00,156.84,157.4,156.77,157.25,163263.13550308443,82.6365,82.9316,82.5996,82.8525,163263.1355
2013-06-10 09:30:00,157.3,157.82,156.66,156.66,28504.57349500106,82.8789,83.1529,82.5417,82.5417,28504.5735
2013-06-10 09:35:00,156.67,156.81,156.21,156.21,20633.907679217184,82.5469,82.6207,82.3046,82.3046,20633.9077
2013-06-10 09:40:00,156.21,156.24,155.6,155.8,9997.87279302276,82.3046,82.3204,81.9832,82.0886,9997.8728
2013-06-10 09:45:00,155.82,155.96,155.6,155.9,6913.422676026376,82.0991,82.1729,81.9832,82.1412,6913.4227
2013-06-10 09:50:00,155.98,156.22,155.86,156.21,7445.224420336098,82.1834,82.3099,82.1202,82.3046,7445.2244
2013-06-10 09:55:00,156.16,156.85,156.05,156.24,7977.026164645818,82.2782,82.6418,82.2203,82.3204,7977.0262
2013-06-10 10:00:00,156.27,156.3,155.73,155.73,4148.053605615826,82.3362,82.352,82.0517,82.0517,4148.0536
2013-06-10 10:05:00,155.78,156.43,155.73,156.35,13295.043607743031,82.078,82.4205,82.0517,82.3783,13295.0436
2013-06-10 10:10:00,156.31,156.47,156.22,156.29,6700.701978302488,82.3573,82.4416,82.3099,82.3467,6700.702
2013-06-10 10:15:00,156.33,156.53,156.32,156.4,2127.206977238885,82.3678,82.4732,82.3625,82.4047,2127.207
2013-06-10 10:20:00,156.45,156.83,156.45,156.51,6487.9812805786,82.431,82.6313,82.431,82.4626,6487.9813
2013-06-10 10:25:00,156.51,156.72,156.2,156.67,18187.619655392467,82.4626,82.5733,82.2993,82.5469,18187.6197
2013-06-10 10:30:00,156.72,156.88,156.68,156.85,5424.377791959157,82.5733,82.6576,82.5522,82.6418,5424.3778
2013-06-10 10:35:00,156.93,157.26,156.92,157.17,6913.422676026376,82.6839,82.8578,82.6787,82.8104,6913.4227
2013-06-10 10:40:00,157.07,157.26,157.05,157.26,3084.450116996384,82.7577,82.8578,82.7472,82.8578,3084.4501
2013-06-10 10:45:00,157.18,157.21,156.84,156.84,2127.206977238885,82.8157,82.8315,82.6365,82.6365,2127.207
2013-06-10 10:50:00,156.9,157.01,156.72,156.73,6381.620931716655,82.6681,82.7261,82.5733,82.5786,6381.6209
2013-06-10 10:55:00,156.78,156.78,156.29,156.29,5105.296745373324,82.6049,82.6049,82.3467,82.3467,5105.2967
2013-06-10 11:00:00,156.42,156.48,156.05,156.05,7338.864071474153,82.4152,82.4468,82.2203,82.2203,7338.8641
2013-06-10 11:05:00,156.07,156.4,156.06,156.08,5637.098489683045,82.2308,82.4047,82.2255,82.2361,5637.0985
2013-06-10 11:10:00,156.23,156.36,156.13,156.15,5743.45883854499,82.3151,82.3836,82.2624,82.273,5743.4588
2013-06-10 11:15:00,156.26,156.26,155.96,155.96,4786.215698787491,82.3309,82.3309,82.1729,82.1729,4786.2157
2013-06-10 11:20:00,155.96,156.36,155.96,156.29,7977.026164645818,82.1729,82.3836,82.1729,82.3467,7977.0262
2013-06-10 11:25:00,156.14,156.28,156.11,156.11,5318.017443097213,82.2677,82.3415,82.2519,82.2519,5318.0174
2013-06-10 11:30:00,156.14,156.42,156.12,156.24,8083.386513507763,82.2677,82.4152,82.2572,82.3204,8083.3865
2013-06-10 11:35:00,156.13,156.29,155.84,155.88,10210.593490746647,82.2624,82.3467,82.1096,82.1307,10210.5935
2013-06-10 11:40:00,155.89,156.05,155.89,156.05,4148.053605615826,82.136,82.2203,82.136,82.2203,4148.0536
2013-06-10 11:45:00,156.16,156.52,156.12,156.26,5956.179536268878,82.2782,82.4679,82.2572,82.3309,5956.1795
2013-06-10 11:50:00,156.25,156.39,156.09,156.39,4041.6932567538815,82.3257,82.3994,82.2414,82.3994,4041.6933
2013-06-10 11:55:00,156.3,156.41,156.24,156.3,10955.115932780258,82.352,82.41,82.3204,82.352,10955.1159
2013-06-10 12:00:00,156.34,156.52,156.3,156.52,8721.54860667943,82.3731,82.4679,82.352,82.4679,8721.5486
2013-06-10 12:05:00,156.56,156.6,156.31,156.31,3828.972559029993,82.489,82.5101,82.3573,82.3573,3828.9726
2013-06-10 12:10:00,156.26,156.28,156.05,156.2,7657.945118059986,82.3309,82.3415,82.2203,82.2993,7657.9451
2013-06-10 12:15:00,156.12,156.2,156.05,156.11,5530.738140821101,82.2572,82.2993,82.2203,82.2519,5530.7381
2013-06-10 12:20:00,156.1,156.35,156.05,156.13,6381.620931716655,82.2466,82.3783,82.2203,82.2624,6381.6209
2013-06-10 12:25:00,156.04,156.2,155.82,155.85,5849.819187406933,82.215,82.2993,82.0991,82.1149,5849.8192
2013-06-10 12:30:00,155.86,156.04,155.77,155.84,14571.367794086362,82.1202,82.215,82.0728,82.1096,14571.3678
2013-06-10 12:35:00,155.82,155.86,155.66,155.74,6807.062327164432,82.0991,82.1202,82.0148,82.0569,6807.0623
2013-06-10 12:40:00,155.69,155.72,155.53,155.68,14677.728142948306,82.0306,82.0464,81.9463,82.0253,14677.7281
2013-06-10 12:45:00,155.73,155.73,155.44,155.56,3509.89151244416,82.0517,82.0517,81.8989,81.9621,3509.8915
2013-06-10 12:50:00,155.57,155.57,155.3,155.53,7126.143373750265,81.9674,81.9674,81.8251,81.9463,7126.1434
2013-06-10 12:55:00,155.49,155.6,155.42,155.46,7764.30546692193,81.9252,81.9832,81.8883,81.9094,7764.3055
2013-06-10 13:00:00,155.41,155.63,155.35,155.59,8615.188257817485,81.8831,81.999,81.8515,81.9779,8615.1883
2013-06-10 13:05:00,155.5,155.5,155.3,155.4,5211.657094235268,81.9305,81.9305,81.8251,81.8778,5211.6571
2013-06-10 13:10:00,155.48,155.54,155.2,155.36,7657.945118059986,81.92,81.9516,81.7724,81.8567,7657.9451
2013-06-10 13:15:00,155.31,155.42,155.27,155.42,4254.41395447777,81.8304,81.8883,81.8093,81.8883,4254.414
2013-06-10 13:20:00,155.45,155.58,155.37,155.44,4360.774303339715,81.9042,81.9726,81.862,81.8989,4360.7743
2013-06-10 13:25:00,155.5,155.52,155.24,155.24,3616.251861306104,81.9305,81.941,81.7935,81.7935,3616.2519
2013-06-10 13:30:00,155.28,155.43,155.15,155.28,7232.503722612209,81.8146,81.8936,81.7461,81.8146,7232.5037
2013-06-10 13:35:00,155.28,155.38,155.06,155.34,7764.30546692193,81.8146,81.8673,81.6987,81.8462,7764.3055
2013-06-10 13:40:00,155.39,155.42,155.2,155.2,4998.93639651138,81.8725,81.8883,81.7724,81.7724,4998.9364
2013-06-10 13:45:00,155.19,155.28,155.1,155.13,5530.738140821101,81.7672,81.8146,81.7197,81.7355,5530.7381
2013-06-10 13:50:00,155.17,155.19,155.09,155.14,3190.8104658583275,81.7566,81.7672,81.7145,81.7408,3190.8105
2013-06-10 13:55:00,155.23,155.3,155.02,155.2,5318.017443097213,81.7882,81.8251,81.6776,81.7724,5318.0174
2013-06-10 14:00:00,155.16,155.29,155.11,155.28,11486.91767708998,81.7514,81.8198,81.725,81.8146,11486.9177
2013-06-10 14:05:00,155.26,155.44,155.22,155.31,13507.76430546692,81.804,81.8989,81.783,81.8304,13507.7643
2013-06-10 14:10:00,155.34,155.39,155.07,155.27,23718.357796213568,81.8462,81.8725,81.7039,81.8093,23718.3578
2013-06-10 14:15:00,155.23,155.4,155.22,155.32,13826.845352052753,81.7882,81.8778,81.783,81.8357,13826.8454
2013-06-10 14:20:00,155.3,155.32,155.07,155.13,7445.224420336098,81.8251,81.8357,81.7039,81.7355,7445.2244
2013-06-10 14:25:00,155.18,155.47,155.15,155.28,6275.260582854711,81.7619,81.9147,81.7461,81.8146,6275.2606
2013-06-10 14:30:00,155.27,155.57,155.26,155.3,5424.377791959157,81.8093,81.9674,81.804,81.8251,5424.3778
2013-06-10 14:35:00,155.26,155.45,155.26,155.31,4573.495001063603,81.804,81.9042,81.804,81.8304,4573.495
2013-06-10 14:40:00,155.35,155.42,155.28,155.42,4892.576047649435,81.8515,81.8883,81.8146,81.8883,4892.576
2013-06-10 14:45:00,155.4,155.51,155.34,155.51,3297.170814720272,81.8778,81.9358,81.8462,81.9358,3297.1708
2013-06-10 14:50:00,155.53,155.58,155.35,155.58,4041.6932567538815,81.9463,81.9726,81.8515,81.9726,4041.6933
2013-06-10 14:55:00,155.55,155.65,155.49,155.59,6275.260582854711,81.9568,82.0095,81.9252,81.9779,6275.2606
2013-06-10 15:00:00,155.61,155.65,155.51,155.57,8615.188257817485,81.9885,82.0095,81.9358,81.9674,8615.1883
2013-06-10 15:05:00,155.54,155.66,155.31,155.55,8615.188257817485,81.9516,82.0148,81.8304,81.9568,8615.1883
2013-06-10 15:10:00,155.58,155.6,155.47,155.52,6487.9812805786,81.9726,81.9832,81.9147,81.941,6487.9813
2013-06-10 15:15:00,155.54,155.59,155.37,155.5,4998.93639651138,81.9516,81.9779,81.862,81.9305,4998.9364
2013-06-10 15:20:00,155.48,155.67,155.48,155.65,6275.260582854711,81.92,82.0201,81.92,82.0095,6275.2606
2013-06-10 15:25:00,155.67,155.7,155.47,155.58,3935.332907891937,82.0201,82.0359,81.9147,81.9726,3935.3329
2013-06-10 15:30:00,155.57,155.69,155.55,155.59,6062.539885130822,81.9674,82.0306,81.9568,81.9779,6062.5399
2013-06-10 15:35:00,155.63,155.63,155.5,155.52,9891.512444160817,81.999,81.999,81.9305,81.941,9891.5124
2013-06-10 15:40:00,155.48,155.62,155.47,155.59,5530.738140821101,81.92,81.9937,81.9147,81.9779,5530.7381
2013-06-10 15:45:00,155.73,155.84,155.56,155.58,23399.276749627734,82.0517,82.1096,81.9621,81.9726,23399.2767
2013-06-10 15:50:00,155.52,155.65,155.3,155.31,33928.95128696022,81.941,82.0095,81.8251,81.8304,33928.9513
2013-06-10 15:55:00,155.35,155.44,155.19,155.41,138162.0931716656,81.8515,81.8989,81.7672,81.8831,138162.0932
2013-06-11 09:30:00,154.03,154.16,152.84,152.94,35630.716868751326,81.156,81.2245,80.529,80.5817,35630.7169
2013-06-11 09:35:00,153.0,153.8,153.0,153.8,36800.68070623271,80.6133,81.0348,80.6133,81.0348,36800.6807
2013-06-11 09:40:00,153.67,154.6,153.66,154.5,22867.47500531801,80.9663,81.4563,80.961,81.4036,22867.475
2013-06-11 09:45:00,154.49,155.11,154.29,154.76,15315.890236119973,81.3983,81.725,81.293,81.5406,15315.8902
2013-06-11 09:50:00,154.69,155.27,154.26,154.26,14784.088491810253,81.5037,81.8093,81.2772,81.2772,14784.0885
2013-06-11 09:55:00,154.43,154.61,154.18,154.18,9466.071048713038,81.3667,81.4616,81.235,81.235,9466.071
2013-06-11 10:00:00,154.18,154.46,154.14,154.16,9785.15209529887,81.235,81.3825,81.2139,81.2245,9785.1521
2013-06-11 10:05:00,154.11,154.73,154.04,154.1,13401.403956604976,81.1981,81.5248,81.1612,81.1929,13401.404
2013-06-11 10:10:00,154.12,154.12,153.57,154.12,18400.34035311636,81.2034,81.2034,80.9136,81.2034,18400.3404
2013-06-11 10:15:00,154.13,154.13,153.72,153.87,10104.233141884704,81.2087,81.2087,80.9926,81.0717,10104.2331
2013-06-11 10:20:00,153.88,154.16,153.69,154.05,9466.071048713038,81.0769,81.2245,80.9768,81.1665,9466.071
2013-06-11 10:25:00,154.0,154.14,153.88,154.09,3616.251861306104,81.1402,81.2139,81.0769,81.1876,3616.2519
2013-06-11 10:30:00,154.07,154.38,153.98,154.06,10423.314188470536,81.177,81.3404,81.1296,81.1718,10423.3142
2013-06-11 10:35:00,154.16,154.16,153.85,153.91,3828.972559029993,81.2245,81.2245,81.0611,81.0927,3828.9726
2013-06-11 10:40:00,153.93,154.0,153.77,154.0,19144.86279514997,81.1033,81.1402,81.019,81.1402,19144.8628
2013-06-11 10:45:00,154.02,154.13,153.74,153.84,27547.33035524356,81.1507,81.2087,81.0032,81.0559,27547.3304
2013-06-11 10:50:00,153.91,153.93,153.48,153.48,11912.359072537756,81.0927,81.1033,80.8662,80.8662,11912.3591
2013-06-11 10:55:00,153.48,153.76,153.46,153.66,12125.079770261644,80.8662,81.0137,80.8557,80.961,12125.0798
2013-06-11 11:00:00,153.61,153.76,153.48,153.49,16166.773027015526,80.9347,81.0137,80.8662,80.8715,16166.773
2013-06-11 11:05:00,153.66,153.74,153.46,153.72,17762.17825994469,80.961,81.0032,80.8557,80.9926,17762.1783
2013-06-11 11:10:00,153.69,153.89,153.35,153.35,7657.945118059986,80.9768,81.0822,80.7977,80.7977,7657.9451
2013-06-11 11:15:00,153.51,153.85,153.36,153.79,23399.276749627734,80.882,81.0611,80.803,81.0295,23399.2767
2013-06-11 11:20:00,153.84,153.9,153.5,153.63,19676.664539459685,81.0559,81.0875,80.8767,80.9452,19676.6645
2013-06-11 11:25:00,153.65,153.72,153.48,153.63,10529.67453733248,80.9558,80.9926,80.8662,80.9452,10529.6745
2013-06-11 11:30:00,153.59,154.03,153.59,153.97,24888.321633694955,80.9241,81.156,80.9241,81.1244,24888.3216
2013-06-11 11:35:00,153.99,154.16,153.96,154.16,9466.071048713038,81.1349,81.2245,81.1191,81.2245,9466.071
2013-06-11 11:40:00,154.16,154.34,154.16,154.34,6168.900233992767,81.2245,81.3193,81.2245,81.3193,6168.9002
2013-06-11 11:45:00,154.41,154.49,154.39,154.48,2339.9276749627734,81.3562,81.3983,81.3457,81.3931,2339.9277
2013-06-11 11:50:00,154.43,154.43,154.06,154.08,11486.91767708998,81.3667,81.3667,81.1718,81.1823,11486.9177
2013-06-11 11:55:00,154.03,154.18,153.89,153.89,10848.755583918311,81.156,81.235,81.0822,81.0822,10848.7556
2013-06-11 12:00:00,153.88,153.9,153.72,153.72,14890.448840672196,81.0769,81.0875,80.9926,80.9926,14890.4488
2013-06-11 12:05:00,153.72,153.9,153.71,153.72,8402.467560093595,80.9926,81.0875,80.9874,80.9926,8402.4676
2013-06-11 12:10:00,153.77,153.97,153.66,153.91,7977.026164645818,81.019,81.1244,80.961,81.0927,7977.0262
2013-06-11 12:15:00,153.81,153.83,153.67,153.67,9785.15209529887,81.0401,81.0506,80.9663,80.9663,9785.1521
2013-06-11 12:20:00,153.66,153.76,153.48,153.57,9997.87279302276,80.961,81.0137,80.8662,80.9136,9997.8728
2013-06-11 12:25:00,153.6,153.71,153.57,153.66,4041.6932567538815,80.9294,80.9874,80.9136,80.961,4041.6933
2013-06-11 12:30:00,153.71,153.71,153.46,153.54,6807.062327164432,80.9874,80.9874,80.8557,80.8978,6807.0623
2013-06-11 12:35:00,153.51,153.56,153.38,153.53,6700.701978302488,80.882,80.9083,80.8135,80.8925,6700.702
2013-06-11 12:40:00,153.53,153.66,153.46,153.56,8827.908955541372,80.8925,80.961,80.8557,80.9083,8827.909
2013-06-11 12:45:00,153.56,153.61,153.47,153.61,5530.738140821101,80.9083,80.9347,80.8609,80.9347,5530.7381
2013-06-11 12:50:00,153.57,153.58,153.39,153.4,3935.332907891937,80.9136,80.9189,80.8188,80.824,3935.3329
2013-06-11 12:55:00,153.46,153.57,153.39,153.49,2871.729419272495,80.8557,80.9136,80.8188,80.8715,2871.7294
2013-06-11 13:00:00,153.58,153.68,153.51,153.62,8402.467560093595,80.9189,80.9716,80.882,80.94,8402.4676
2013-06-11 13:05:00,153.56,153.79,153.56,153.56,7019.78302488832,80.9083,81.0295,80.9083,80.9083,7019.783
2013-06-11 13:10:00,153.59,153.67,153.45,153.48,5637.098489683045,80.9241,80.9663,80.8504,80.8662,5637.0985
2013-06-11 13:15:00,153.51,153.51,153.3,153.31,11167.836630504144,80.882,80.882,80.7713,80.7766,11167.8366
2013-06-11 13:20:00,153.4,153.5,153.14,153.46,11167.836630504144,80.824,80.8767,80.687,80.8557,11167.8366
2013-06-11 13:25:00,153.46,153.53,153.29,153.29,11274.19697936609,80.8557,80.8925,80.7661,80.7661,11274.197
2013-06-11 13:30:00,153.24,153.34,152.86,152.9,35524.35651988938,80.7397,80.7924,80.5395,80.5606,35524.3565
2013-06-11 13:35:00,152.92,153.16,152.88,153.16,8827.908955541372,80.5711,80.6976,80.5501,80.6976,8827.909
2013-06-11 13:40:00,153.11,153.21,153.03,153.2,11699.638374813869,80.6712,80.7239,80.6291,80.7187,11699.6384
2013-06-11 13:45:00,153.16,153.35,153.16,153.25,6275.260582854711,80.6976,80.7977,80.6976,80.745,6275.2606
2013-06-11 13:50:00,153.28,153.34,153.06,153.1,12337.800467985531,80.7608,80.7924,80.6449,80.666,12337.8005
2013-06-11 13:55:00,153.1,153.23,152.89,152.94,10848.755583918311,80.666,80.7345,80.5553,80.5817,10848.7556
2013-06-11 14:00:00,152.86,153.18,152.81,153.06,13082.322910019142,80.5395,80.7081,80.5132,80.6449,13082.3229
2013-06-11 14:05:00,153.01,153.13,152.79,152.96,14784.088491810253,80.6186,80.6818,80.5026,80.5922,14784.0885
2013-06-11 14:10:00,152.96,153.0,152.71,152.91,12231.440119123588,80.5922,80.6133,80.4605,80.5659,12231.4401
2013-06-11 14:15:00,152.86,153.18,152.84,152.94,17762.17825994469,80.5395,80.7081,80.529,80.5817,17762.1783
2013-06-11 14:20:00,152.95,153.14,152.94,153.03,8827.908955541372,80.5869,80.687,80.5817,80.6291,8827.909
2013-06-11 14:25:00,152.99,153.3,152.93,153.3,7338.864071474153,80.608,80.7713,80.5764,80.7713,7338.8641
2013-06-11 14:30:00,153.37,153.37,153.04,153.15,9678.791746436927,80.8082,80.8082,80.6344,80.6923,9678.7917
2013-06-11 14:35:00,153.18,153.4,153.13,153.33,5211.657094235268,80.7081,80.824,80.6818,80.7872,5211.6571
2013-06-11 14:40:00,153.41,153.44,153.26,153.26,3403.531163582216,80.8293,80.8451,80.7503,80.7503,3403.5312
2013-06-11 14:45:00,153.2,153.39,153.18,153.23,6487.9812805786,80.7187,80.8188,80.7081,80.7345,6487.9813
2013-06-11 14:50:00,153.27,153.41,153.16,153.29,11699.638374813869,80.7555,80.8293,80.6976,80.7661,11699.6384
2013-06-11 14:55:00,153.3,153.53,153.3,153.53,6168.900233992767,80.7713,80.8925,80.7713,80.8925,6168.9002
2013-06-11 15:00:00,153.53,153.59,153.32,153.41,15103.169538396083,80.8925,80.9241,80.7819,80.8293,15103.1695
2013-06-11 15:05:00,153.48,153.48,153.18,153.22,10210.593490746647,80.8662,80.8662,80.7081,80.7292,10210.5935
2013-06-11 15:10:00,153.21,153.39,153.21,153.25,15315.890236119973,80.7239,80.8188,80.7239,80.745,15315.8902
2013-06-11 15:15:00,153.31,153.37,153.21,153.36,8934.269304403317,80.7766,80.8082,80.7239,80.803,8934.2693
2013-06-11 15:20:00,153.32,153.32,153.16,153.24,17017.65581791108,80.7819,80.7819,80.6976,80.7397,17017.6558
2013-06-11 15:25:00,153.22,153.27,152.9,152.9,7338.864071474153,80.7292,80.7555,80.5606,80.5606,7338.8641
2013-06-11 15:30:00,152.98,153.06,152.84,152.9,17017.65581791108,80.6027,80.6449,80.529,80.5606,17017.6558
2013-06-11 15:35:00,152.91,153.02,152.77,152.79,17336.736864496914,80.5659,80.6238,80.4921,80.5026,17336.7369
2013-06-11 15:40:00,152.79,152.87,152.67,152.73,19038.50244628802,80.5026,80.5448,80.4394,80.471,19038.5024
2013-06-11 15:45:00,152.72,152.81,152.51,152.81,38183.36524143798,80.4658,80.5132,80.3551,80.5132,38183.3652
2013-06-11 15:50:00,152.77,152.87,152.68,152.74,56583.70559455434,80.4921,80.5448,80.4447,80.4763,56583.7056
2013-06-11 15:55:00,152.76,152.81,152.51,152.65,136141.24654328864,80.4868,80.5132,80.3551,80.4289,136141.2465
2013-06-12 09:30:00,153.38,153.49,152.84,152.99,26058.285471176343,80.8135,80.8715,80.529,80.608,26058.2855
2013-06-12 09:35:00,152.97,153.07,152.43,152.63,15209.529887258028,80.5975,80.6502,80.313,80.4183,15209.5299
2013-06-12 09:40:00,152.59,153.16,152.41,152.9,26271.00616890023,80.3973,80.6976,80.3024,80.5606,26271.0062
2013-06-12 09:45:00,152.91,152.91,152.69,152.7,10636.034886194426,80.5659,80.5659,80.4499,80.4552,10636.0349
2013-06-12 09:50:00,152.72,152.83,152.64,152.72,9997.87279302276,80.4658,80.5237,80.4236,80.4658,9997.8728
2013-06-12 09:55:00,152.69,152.74,152.45,152.57,13826.845352052753,80.4499,80.4763,80.3235,80.3867,13826.8454
2013-06-12 10:00:00,152.51,152.52,152.27,152.4,31057.22186768772,80.3551,80.3604,80.2287,80.2972,31057.2219
2013-06-12 10:05:00,152.5,152.78,152.43,152.53,16379.493724739414,80.3498,80.4974,80.313,80.3656,16379.4937
2013-06-12 10:10:00,152.54,152.69,152.27,152.3,12975.9625611572,80.3709,80.4499,80.2287,80.2445,12975.9626
2013-06-12 10:15:00,152.43,152.47,152.15,152.26,9146.990002127206,80.313,80.334,80.1654,80.2234,9146.99
2013-06-12 10:20:00,152.26,152.58,152.26,152.34,12018.7194213997,80.2234,80.392,80.2234,80.2655,12018.7194
2013-06-12 10:25:00,152.34,152.54,152.34,152.46,6487.9812805786,80.2655,80.3709,80.2655,80.3288,6487.9813
2013-06-12 10:30:00,152.44,152.55,152.32,152.39,4360.774303339715,80.3182,80.3762,80.255,80.2919,4360.7743
2013-06-12 10:35:00,152.37,152.43,152.27,152.43,5849.819187406933,80.2813,80.313,80.2287,80.313,5849.8192
2013-06-12 10:40:00,152.4,152.58,152.26,152.33,7870.665815783875,80.2972,80.392,80.2234,80.2603,7870.6658
2013-06-12 10:45:00,152.33,152.38,152.17,152.27,17655.817911082744,80.2603,80.2866,80.176,80.2287,17655.8179
2013-06-12 10:50:00,152.27,152.31,152.05,152.06,10529.67453733248,80.2287,80.2497,80.1127,80.118,10529.6745
2013-06-12 10:55:00,152.04,152.18,151.9,152.04,10316.953839608592,80.1075,80.1812,80.0337,80.1075,10316.9538
2013-06-12 11:00:00,151.92,151.96,151.61,151.67,10742.395235056369,80.0442,80.0653,79.8809,79.9125,10742.3952
2013-06-12 11:05:00,151.75,152.04,151.66,152.01,13507.76430546692,79.9547,80.1075,79.9073,80.0917,13507.7643
2013-06-12 11:10:00,151.97,152.02,151.61,151.79,11805.998723675812,80.0706,80.0969,79.8809,79.9758,11805.9987
2013-06-12 11:15:00,151.78,152.01,151.78,151.87,7551.584769198042,79.9705,80.0917,79.9705,80.0179,7551.5848
2013-06-12 11:20:00,151.96,152.22,151.91,152.12,9678.791746436927,80.0653,80.2023,80.039,80.1496,9678.7917
2013-06-12 11:25:00,152.12,152.22,151.98,152.11,7019.78302488832,80.1496,80.2023,80.0759,80.1444,7019.783
2013-06-12 11:30:00,152.13,152.29,151.96,152.15,15634.971282705805,80.1549,80.2392,80.0653,80.1654,15634.9713
2013-06-12 11:35:00,152.24,152.46,152.15,152.16,6700.701978302488,80.2129,80.3288,80.1654,80.1707,6700.702
2013-06-12 11:40:00,152.27,152.33,152.16,152.26,5637.098489683045,80.2287,80.2603,80.1707,80.2234,5637.0985
2013-06-12 11:45:00,152.19,152.26,151.89,151.94,8615.188257817485,80.1865,80.2234,80.0284,80.0548,8615.1883
2013-06-12 11:50:00,152.07,152.09,151.7,151.72,8827.908955541372,80.1233,80.1338,79.9283,79.9389,8827.909
2013-06-12 11:55:00,151.7,151.85,151.65,151.8,8402.467560093595,79.9283,80.0074,79.902,79.981,8402.4676
2013-06-12 12:00:00,151.81,151.97,151.65,151.97,5105.296745373324,79.9863,80.0706,79.902,80.0706,5105.2967
2013-06-12 12:05:00,151.98,152.07,151.9,151.94,6807.062327164432,80.0759,80.1233,80.0337,80.0548,6807.0623
2013-06-12 12:10:00,151.95,152.04,151.79,151.99,14784.088491810253,80.0601,80.1075,79.9758,80.0811,14784.0885
2013-06-12 12:15:00,151.95,152.04,151.65,151.73,7764.30546692193,80.0601,80.1075,79.902,79.9441,7764.3055
2013-06-12 12:20:00,151.75,151.94,151.7,151.89,7870.665815783875,79.9547,80.0548,79.9283,80.0284,7870.6658
2013-06-12 12:25:00,151.92,151.95,151.74,151.83,8615.188257817485,80.0442,80.0601,79.9494,79.9968,8615.1883
2013-06-12 12:30:00,151.8,151.82,151.65,151.78,12550.521165709422,79.981,79.9916,79.902,79.9705,12550.5212
2013-06-12 12:35:00,151.73,151.77,151.65,151.71,9572.431397574985,79.9441,79.9652,79.902,79.9336,9572.4314
2013-06-12 12:40:00,151.68,151.83,151.58,151.78,17549.4575622208,79.9178,79.9968,79.8651,79.9705,17549.4576
2013-06-12 12:45:00,151.81,151.81,151.73,151.74,2659.0087215486064,79.9863,79.9863,79.9441,79.9494,2659.0087
2013-06-12 12:50:00,151.84,151.87,151.7,151.8,9785.15209529887,80.0021,80.0179,79.9283,79.981,9785.1521
2013-06-12 12:55:00,151.79,151.9,151.71,151.84,6700.701978302488,79.9758,80.0337,79.9336,80.0021,6700.702
2013-06-12 13:00:00,151.88,151.88,151.62,151.73,7232.503722612209,80.0232,80.0232,79.8862,79.9441,7232.5037
2013-06-12 13:05:00,151.73,151.96,151.67,151.9,4573.495001063603,79.9441,80.0653,79.9125,80.0337,4573.495
2013-06-12 13:10:00,151.87,151.93,151.66,151.76,6487.9812805786,80.0179,80.0495,79.9073,79.9599,6487.9813
2013-06-12 13:15:00,151.8,151.82,151.61,151.61,2871.729419272495,79.981,79.9916,79.8809,79.8809,2871.7294
2013-06-12 13:20:00,151.59,151.66,151.54,151.57,4786.215698787491,79.8704,79.9073,79.844,79.8598,4786.2157
2013-06-12 13:25:00,151.62,151.72,151.55,151.56,4467.134652201658,79.8862,79.9389,79.8493,79.8546,4467.1347
2013-06-12 13:30:00,151.6,151.64,151.53,151.58,7977.026164645818,79.8756,79.8967,79.8388,79.8651,7977.0262
2013-06-12 13:35:00,151.58,151.67,151.27,151.27,11380.557328228037,79.8651,79.9125,79.7018,79.7018,11380.5573
2013-06-12 13:40:00,151.27,151.51,151.2,151.43,17230.37651563497,79.7018,79.8282,79.6649,79.7861,17230.3765
2013-06-12 13:45:00,151.43,151.47,151.32,151.44,8615.188257817485,79.7861,79.8072,79.7281,79.7913,8615.1883
2013-06-12 13:50:00,151.45,151.48,151.31,151.4,11912.359072537756,79.7966,79.8124,79.7228,79.7703,11912.3591
2013-06-12 13:55:00,151.45,151.52,151.35,151.35,7232.503722612209,79.7966,79.8335,79.7439,79.7439,7232.5037
2013-06-12 14:00:00,151.41,151.42,151.11,151.17,25101.042331418845,79.7755,79.7808,79.6175,79.6491,25101.0423
2013-06-12 14:05:00,151.18,151.24,150.98,151.08,9678.791746436927,79.6544,79.686,79.549,79.6017,9678.7917
2013-06-12 14:10:00,151.09,151.09,150.7,150.86,22229.31291214635,79.6069,79.6069,79.4015,79.4858,22229.3129
2013-06-12 14:15:00,150.86,150.91,150.67,150.75,11380.557328228037,79.4858,79.5121,79.3856,79.4278,11380.5573
2013-06-12 14:20:00,150.76,150.9,150.67,150.9,12869.602212295256,79.4331,79.5068,79.3856,79.5068,12869.6022
2013-06-12 14:25:00,150.86,150.89,150.67,150.72,19038.50244628802,79.4858,79.5016,79.3856,79.412,19038.5024
2013-06-12 14:30:00,150.74,150.8,150.44,150.59,19783.02488832163,79.4225,79.4541,79.2645,79.3435,19783.0249
2013-06-12 14:35:00,150.61,150.69,150.44,150.46,8083.386513507763,79.354,79.3962,79.2645,79.275,8083.3865
2013-06-12 14:40:00,150.45,150.7,150.45,150.53,15954.052329291637,79.2697,79.4015,79.2697,79.3119,15954.0523
2013-06-12 14:45:00,150.56,150.59,150.41,150.47,17868.538608806633,79.3277,79.3435,79.2487,79.2803,17868.5386
2013-06-12 14:50:00,150.48,150.58,150.17,150.34,14784.088491810253,79.2855,79.3382,79.1222,79.2118,14784.0885
2013-06-12 14:55:00,150.3,150.31,150.16,150.31,18932.14209742608,79.1907,79.196,79.1169,79.196,18932.1421
2013-06-12 15:00:00,150.34,150.35,150.07,150.09,17868.538608806633,79.2118,79.217,79.0695,79.0801,17868.5386
2013-06-12 15:05:00,150.07,150.28,150.05,150.22,13720.485003190808,79.0695,79.1802,79.059,79.1485,13720.485
2013-06-12 15:10:00,150.23,150.32,150.07,150.21,15103.169538396083,79.1538,79.2012,79.0695,79.1433,15103.1695
2013-06-12 15:15:00,150.16,150.16,149.79,149.79,30312.69942565411,79.1169,79.1169,78.922,78.922,30312.6994
2013-06-12 15:20:00,149.79,150.05,149.78,150.02,30525.420123378,78.922,79.059,78.9167,79.0432,30525.4201
2013-06-12 15:25:00,149.97,150.23,149.95,150.15,52967.45373324824,79.0168,79.1538,79.0063,79.1117,52967.4537
2013-06-12 15:30:00,150.15,150.18,149.73,149.76,45841.31035949797,79.1117,79.1275,78.8904,78.9062,45841.3104
2013-06-12 15:35:00,149.76,149.88,149.51,149.59,49883.00361625185,78.9062,78.9694,78.7745,78.8166,49883.0036
2013-06-12 15:40:00,149.61,149.91,149.51,149.78,28079.13209955328,78.8271,78.9852,78.7745,78.9167,28079.1321
2013-06-12 15:45:00,149.84,150.25,149.83,150.25,59774.516060412665,78.9483,79.1644,78.9431,79.1644,59774.5161
2013-06-12 15:50:00,150.24,150.29,149.99,150.02,93809.82769623485,79.1591,79.1854,79.0274,79.0432,93809.8277
2013-06-12 15:55:00,150.03,150.2,149.86,150.11,183046.16039140604,79.0484,79.138,78.9589,79.0906,183046.1604
2013-06-13 09:30:00,150.24,150.43,149.36,150.42,29993.61837906828,79.1591,79.2592,78.6954,79.2539,29993.6184
2013-06-13 09:35:00,150.4,150.62,149.74,150.46,23505.63709848968,79.2434,79.3593,78.8956,79.275,23505.6371
2013-06-13 09:40:00,150.5,151.25,150.44,150.91,16485.85407360136,79.2961,79.6912,79.2645,79.5121,16485.8541
2013-06-13 09:45:00,150.94,151.05,150.44,151.01,9891.512444160817,79.5279,79.5859,79.2645,79.5648,9891.5124
2013-06-13 09:50:00,151.06,151.7,151.01,151.7,18081.259306530523,79.5911,79.9283,79.5648,79.9283,18081.2593
2013-06-13 09:55:00,151.6,152.1,151.42,152.1,18187.619655392467,79.8756,80.1391,79.7808,80.1391,18187.6197
2013-06-13 10:00:00,152.07,152.34,151.89,152.22,21591.15081897468,80.1233,80.2655,80.0284,80.2023,21591.1508
2013-06-13 10:05:00,152.24,153.15,152.24,153.01,37013.4014039566,80.2129,80.6923,80.2129,80.6186,37013.4014
2013-06-13 10:10:00,152.86,152.91,152.48,152.7,17655.817911082744,80.5395,80.5659,80.3393,80.4552,17655.8179
2013-06-13 10:15:00,152.69,152.7,152.32,152.56,20102.105934907464,80.4499,80.4552,80.255,80.3815,20102.1059
2013-06-13 10:20:00,152.57,152.79,152.13,152.13,13401.403956604976,80.3867,80.5026,80.1549,80.1549,13401.404
2013-06-13 10:25:00,152.3,153.16,152.16,152.82,12550.521165709422,80.2445,80.6976,80.1707,80.5184,12550.5212
2013-06-13 10:30:00,152.7,153.07,152.67,153.07,13614.124654328863,80.4552,80.6502,80.4394,80.6502,13614.1247
2013-06-13 10:35:00,153.14,153.2,152.81,153.04,11593.278025951924,80.687,80.7187,80.5132,80.6344,11593.278
2013-06-13 10:40:00,153.05,153.05,152.82,152.99,3509.89151244416,80.6396,80.6396,80.5184,80.608,3509.8915
2013-06-13 10:45:00,152.99,153.17,152.9,153.0,8508.82790895554,80.608,80.7029,80.5606,80.6133,8508.8279
2013-06-13 10:50:00,152.93,153.03,152.69,152.71,4998.93639651138,80.5764,80.6291,80.4499,80.4605,4998.9364
2013-06-13 10:55:00,152.56,152.7,152.39,152.56,6700.701978302488,80.3815,80.4552,80.2919,80.3815,6700.702
2013-06-13 11:00:00,152.6,152.6,152.23,152.3,8083.386513507763,80.4025,80.4025,80.2076,80.2445,8083.3865
2013-06-13 11:05:00,152.31,152.35,151.94,152.04,9997.87279302276,80.2497,80.2708,80.0548,80.1075,9997.8728
2013-06-13 11:10:00,152.09,152.19,151.93,152.02,4360.774303339715,80.1338,80.1865,80.0495,80.0969,4360.7743
2013-06-13 11:15:00,151.94,152.34,151.82,152.34,7764.30546692193,80.0548,80.2655,79.9916,80.2655,7764.3055
2013-06-13 11:20:00,152.36,152.53,152.24,152.53,5849.819187406933,80.2761,80.3656,80.2129,80.3656,5849.8192
2013-06-13 11:25:00,152.56,152.68,152.45,152.65,15209.529887258028,80.3815,80.4447,80.3235,80.4289,15209.5299
2013-06-13 11:30:00,152.59,152.69,152.52,152.64,6275.260582854711,80.3973,80.4499,80.3604,80.4236,6275.2606
2013-06-13 11:35:00,152.7,152.81,152.59,152.64,7445.224420336098,80.4552,80.5132,80.3973,80.4236,7445.2244
2013-06-13 11:40:00,152.68,153.13,152.68,153.1,8721.54860667943,80.4447,80.6818,80.4447,80.666,8721.5486
2013-06-13 11:45:00,153.05,153.16,152.83,153.06,6700.701978302488,80.6396,80.6976,80.5237,80.6449,6700.702
2013-06-13 11:50:00,153.06,153.26,152.98,153.21,6275.260582854711,80.6449,80.7503,80.6027,80.7239,6275.2606
2013-06-13 11:55:00,153.14,153.34,153.09,153.18,13507.76430546692,80.687,80.7924,80.6607,80.7081,13507.7643
2013-06-13 12:00:00,153.17,153.31,153.06,153.19,14996.80918953414,80.7029,80.7766,80.6449,80.7134,14996.8092
2013-06-13 12:05:00,153.07,153.21,152.99,153.06,8934.269304403317,80.6502,80.7239,80.608,80.6449,8934.2693
2013-06-13 12:10:00,153.05,153.12,152.89,152.99,4573.495001063603,80.6396,80.6765,80.5553,80.608,4573.495
2013-06-13 12:15:00,153.03,153.07,152.8,153.02,8189.746862369707,80.6291,80.6502,80.5079,80.6238,8189.7469
2013-06-13 12:20:00,153.06,153.06,152.74,152.77,11912.359072537756,80.6449,80.6449,80.4763,80.4921,11912.3591
2013-06-13 12:25:00,152.83,152.9,152.64,152.66,4892.576047649435,80.5237,80.5606,80.4236,80.4341,4892.576
2013-06-13 12:30:00,152.62,152.73,152.61,152.66,8508.82790895554,80.4131,80.471,80.4078,80.4341,8508.8279
2013-06-13 12:35:00,152.63,152.72,152.57,152.6,22867.47500531801,80.4183,80.4658,80.3867,80.4025,22867.475
2013-06-13 12:40:00,152.65,152.7,152.54,152.63,6700.701978302488,80.4289,80.4552,80.3709,80.4183,6700.702
2013-06-13 12:45:00,152.58,152.73,152.52,152.62,2978.089768134439,80.392,80.471,80.3604,80.4131,2978.0898
2013-06-13 12:50:00,152.66,152.86,152.56,152.81,7019.78302488832,80.4341,80.5395,80.3815,80.5132,7019.783
2013-06-13 12:55:00,152.87,153.06,152.79,152.96,8083.386513507763,80.5448,80.6449,80.5026,80.5922,8083.3865
2013-06-13 13:00:00,152.89,153.06,152.8,152.92,14039.56604977664,80.5553,80.6449,80.5079,80.5711,14039.566
2013-06-13 13:05:00,152.89,153.02,152.79,152.99,13082.322910019142,80.5553,80.6238,80.5026,80.608,13082.3229
2013-06-13 13:10:00,153.01,153.2,152.96,153.2,7657.945118059986,80.6186,80.7187,80.5922,80.7187,7657.9451
2013-06-13 13:15:00,153.19,153.44,153.16,153.41,7126.143373750265,80.7134,80.8451,80.6976,80.8293,7126.1434
2013-06-13 13:20:00,153.44,153.52,153.16,153.22,4041.6932567538815,80.8451,80.8873,80.6976,80.7292,4041.6933
2013-06-13 13:25:00,153.21,153.43,153.17,153.41,7445.224420336098,80.7239,80.8398,80.7029,80.8293,7445.2244
2013-06-13 13:30:00,153.44,153.5,153.22,153.39,9785.15209529887,80.8451,80.8767,80.7292,80.8188,9785.1521
2013-06-13 13:35:00,153.33,153.48,153.13,153.15,35949.79791533716,80.7872,80.8662,80.6818,80.6923,35949.7979
2013-06-13 13:40:00,153.17,153.24,153.14,153.24,6062.539885130822,80.7029,80.7397,80.687,80.7397,6062.5399
2013-06-13 13:45:00,153.2,153.34,153.07,153.28,42756.86024250159,80.7187,80.7924,80.6502,80.7608,42756.8602
2013-06-13 13:50:00,153.31,153.38,153.25,153.34,6807.062327164432,80.7766,80.8135,80.745,80.7924,6807.0623
2013-06-13 13:55:00,153.31,153.33,153.15,153.21,6062.539885130822,80.7766,80.7872,80.6923,80.7239,6062.5399
2013-06-13 14:00:00,153.21,153.69,153.16,153.57,16060.412678153582,80.7239,80.9768,80.6976,80.9136,16060.4127
2013-06-13 14:05:00,153.6,153.79,153.59,153.77,19995.74558604552,80.9294,81.0295,80.9241,81.019,19995.7456
2013-06-13 14:10:00,153.78,153.88,153.72,153.84,17443.09721335886,81.0243,81.0769,80.9926,81.0559,17443.0972
2013-06-13 14:15:00,153.84,154.08,153.82,154.08,34460.75303126994,81.0559,81.1823,81.0453,81.1823,34460.753
2013-06-13 14:20:00,154.04,154.16,153.99,153.99,28079.13209955328,81.1612,81.2245,81.1349,81.1349,28079.1321
2013-06-13 14:25:00,154.02,154.09,153.92,153.92,8083.386513507763,81.1507,81.1876,81.098,81.098,8083.3865
2013-06-13 14:30:00,153.98,154.1,153.84,154.05,14890.448840672196,81.1296,81.1929,81.0559,81.1665,14890.4488
2013-06-13 14:35:00,154.04,154.15,153.95,154.05,15954.052329291637,81.1612,81.2192,81.1138,81.1665,15954.0523
2013-06-13 14:40:00,154.05,154.11,153.88,154.0,13507.76430546692,81.1665,81.1981,81.0769,81.1402,13507.7643
2013-06-13 14:45:00,154.0,154.18,153.99,154.18,7764.30546692193,81.1402,81.235,81.1349,81.235,7764.3055
2013-06-13 14:50:00,154.11,154.58,154.09,154.51,13933.205700914696,81.1981,81.4458,81.1876,81.4089,13933.2057
2013-06-13 14:55:00,154.51,154.82,154.48,154.82,38502.44628802382,81.4089,81.5722,81.3931,81.5722,38502.4463
2013-06-13 15:00:00,154.82,155.13,154.75,155.13,38927.88768347159,81.5722,81.7355,81.5353,81.7355,38927.8877
2013-06-13 15:05:00,155.13,155.3,154.96,155.08,41480.53605615826,81.7355,81.8251,81.646,81.7092,41480.5361
2013-06-13 15:10:00,155.09,155.16,154.77,154.91,39778.77047436715,81.7145,81.7514,81.5459,81.6196,39778.7705
2013-06-13 15:15:00,154.89,155.07,154.79,154.92,28930.014890448834,81.6091,81.7039,81.5564,81.6249,28930.0149
2013-06-13 15:20:00,154.88,154.94,154.61,154.67,30099.97872793022,81.6038,81.6354,81.4616,81.4932,30099.9787
2013-06-13 15:25:00,154.63,154.99,154.63,154.79,35098.9151244416,81.4721,81.6618,81.4721,81.5564,35098.9151
2013-06-13 15:30:00,154.83,155.03,154.69,154.9,22229.31291214635,81.5775,81.6829,81.5037,81.6144,22229.3129
2013-06-13 15:35:00,154.91,154.97,154.71,154.95,41693.25675388215,81.6196,81.6512,81.5143,81.6407,41693.2568
2013-06-13 15:40:00,154.99,155.61,154.96,155.55,45628.58966177408,81.6618,81.9885,81.646,81.9568,45628.5897
2013-06-13 15:45:00,155.53,155.82,155.35,155.75,71686.87513295043,81.9463,82.0991,81.8515,82.0622,71686.8751
2013-06-13 15:50:00,155.75,155.84,155.26,155.26,116039.14060838116,82.0622,82.1096,81.804,81.804,116039.1406
2013-06-13 15:55:00,155.29,155.5,155.1,155.35,217506.913422676,81.8198,81.9305,81.7197,81.8515,217506.9134
2013-06-14 09:30:00,155.23,155.78,154.48,155.14,29674.537332482447,81.7882,82.078,81.3931,81.7408,29674.5373
2013-06-14 09:35:00,155.14,155.74,154.98,155.52,30844.50116996383,81.7408,82.0569,81.6565,81.941,30844.5012
2013-06-14 09:40:00,155.49,155.83,155.1,155.47,25526.48372686662,81.9252,82.1044,81.7197,81.9147,25526.4837
2013-06-14 09:45:00,155.53,156.21,155.4,156.11,9997.87279302276,81.9463,82.3046,81.8778,82.2519,9997.8728
2013-06-14 09:50:00,156.13,156.48,156.04,156.4,30099.97872793022,82.2624,82.4468,82.215,82.4047,30099.9787
2013-06-14 09:55:00,156.42,157.47,156.42,157.47,34354.39268240799,82.4152,82.9685,82.4152,82.9685,34354.3927
2013-06-14 10:00:00,157.64,158.23,157.55,158.21,46266.75175494575,83.058,83.3689,83.0106,83.3584,46266.7518
2013-06-14 10:05:00,158.07,158.15,157.46,157.47,81259.30653052541,83.2846,83.3267,82.9632,82.9685,81259.3065
2013-06-14 10:10:00,157.46,157.47,156.9,157.24,13188.683258881088,82.9632,82.9685,82.6681,82.8473,13188.6833
2013-06-14 10:15:00,157.29,157.36,156.91,157.05,17017.65581791108,82.8736,82.9105,82.6734,82.7472,17017.6558
2013-06-14 10:20:00,157.0,157.19,156.84,156.99,46054.03105722186,82.7208,82.8209,82.6365,82.7156,46054.0311
2013-06-14 10:25:00,156.85,157.28,156.85,157.1,19783.02488832163,82.6418,82.8683,82.6418,82.7735,19783.0249
2013-06-14 10:30:00,157.2,157.33,157.01,157.33,8083.386513507763,82.8262,82.8947,82.7261,82.8947,8083.3865
2013-06-14 10:35:00,157.32,157.41,156.9,157.1,12975.9625611572,82.8894,82.9368,82.6681,82.7735,12975.9626
2013-06-14 10:40:00,157.1,157.28,157.06,157.19,11167.836630504144,82.7735,82.8683,82.7524,82.8209,11167.8366
2013-06-14 10:45:00,157.16,157.16,156.7,156.86,14039.56604977664,82.8051,82.8051,82.5628,82.6471,14039.566
2013-06-14 10:50:00,156.86,156.91,156.63,156.81,15954.052329291637,82.6471,82.6734,82.5259,82.6207,15954.0523
2013-06-14 10:55:00,156.96,157.05,156.57,156.74,11593.278025951924,82.6997,82.7472,82.4943,82.5838,11593.278
2013-06-14 11:00:00,156.8,156.83,156.39,156.65,44884.06721974047,82.6154,82.6313,82.3994,82.5364,44884.0672
2013-06-14 11:05:00,156.61,156.8,156.32,156.72,10316.953839608592,82.5153,82.6154,82.3625,82.5733,10316.9538
2013-06-14 11:10:00,156.83,156.94,156.72,156.83,14677.728142948306,82.6313,82.6892,82.5733,82.6313,14677.7281
2013-06-14 11:15:00,156.82,157.22,156.72,157.11,15847.691980429694,82.626,82.8367,82.5733,82.7788,15847.692
2013-06-14 11:20:00,157.12,157.22,157.0,157.2,5743.45883854499,82.784,82.8367,82.7208,82.8262,5743.4588
2013-06-14 11:25:00,157.17,157.25,156.94,157.06,25313.76302914273,82.8104,82.8525,82.6892,82.7524,25313.763
2013-06-14 11:30:00,157.06,157.2,156.72,156.88,15209.529887258028,82.7524,82.8262,82.5733,82.6576,15209.5299
2013-06-14 11:35:00,156.89,157.27,156.83,156.93,8083.386513507763,82.6629,82.8631,82.6313,82.6839,8083.3865
2013-06-14 11:40:00,156.91,157.05,156.73,156.78,6807.062327164432,82.6734,82.7472,82.5786,82.6049,6807.0623
2013-06-14 11:45:00,156.79,156.92,156.71,156.71,6487.9812805786,82.6102,82.6787,82.568,82.568,6487.9813
2013-06-14 11:50:00,156.66,156.78,156.55,156.78,6913.422676026376,82.5417,82.6049,82.4837,82.6049,6913.4227
2013-06-14 11:55:00,156.74,156.92,156.67,156.85,12444.160816847478,82.5838,82.6787,82.5469,82.6418,12444.1608
2013-06-14 12:00:00,156.87,156.87,156.54,156.75,12656.881514571363,82.6523,82.6523,82.4785,82.5891,12656.8815
2013-06-14 12:05:00,156.75,156.86,156.55,156.68,8189.746862369707,82.5891,82.6471,82.4837,82.5522,8189.7469
2013-06-14 12:10:00,156.68,156.84,156.47,156.52,11167.836630504144,82.5522,82.6365,82.4416,82.4679,11167.8366
2013-06-14 12:15:00,156.41,156.78,156.35,156.62,10423.314188470536,82.41,82.6049,82.3783,82.5206,10423.3142
2013-06-14 12:20:00,156.62,156.78,156.55,156.71,7126.143373750265,82.5206,82.6049,82.4837,82.568,7126.1434
2013-06-14 12:25:00,156.7,156.81,156.5,156.5,7764.30546692193,82.5628,82.6207,82.4574,82.4574,7764.3055
2013-06-14 12:30:00,156.44,156.63,156.44,156.63,4892.576047649435,82.4258,82.5259,82.4258,82.5259,4892.576
2013-06-14 12:35:00,156.56,156.77,156.51,156.67,17124.016166773024,82.489,82.5996,82.4626,82.5469,17124.0162
2013-06-14 12:40:00,156.74,156.86,156.52,156.77,21803.87151669857,82.5838,82.6471,82.4679,82.5996,21803.8715
2013-06-14 12:45:00,156.74,156.93,156.65,156.82,11486.91767708998,82.5838,82.6839,82.5364,82.626,11486.9177
2013-06-14 12:50:00,156.75,156.8,156.51,156.56,13826.845352052753,82.5891,82.6154,82.4626,82.489,13826.8454
2013-06-14 12:55:00,156.59,156.6,156.16,156.17,56796.42629227823,82.5048,82.5101,82.2782,82.2835,56796.4263
2013-06-14 13:00:00,156.17,156.17,155.84,156.01,34035.31163582216,82.2835,82.2835,82.1096,82.1992,34035.3116
2013-06-14 13:05:00,155.92,156.2,155.9,156.16,8189.746862369707,82.1518,82.2993,82.1412,82.2782,8189.7469
2013-06-14 13:10:00,156.15,156.15,156.02,156.08,5530.738140821101,82.273,82.273,82.2045,82.2361,5530.7381
2013-06-14 13:15:00,156.07,156.07,155.76,155.8,5956.179536268878,82.2308,82.2308,82.0675,82.0886,5956.1795
2013-06-14 13:20:00,155.72,155.75,155.33,155.36,7232.503722612209,82.0464,82.0622,81.8409,81.8567,7232.5037
2013-06-14 13:25:00,155.33,155.52,155.13,155.49,10742.395235056369,81.8409,81.941,81.7355,81.9252,10742.3952
2013-06-14 13:30:00,155.42,155.52,155.31,155.43,15422.250584981915,81.8883,81.941,81.8304,81.8936,15422.2506
2013-06-14 13:35:00,155.44,155.55,155.35,155.46,13720.485003190808,81.8989,81.9568,81.8515,81.9094,13720.485
2013-06-14 13:40:00,155.51,155.63,155.5,155.56,5105.296745373324,81.9358,81.999,81.9305,81.9621,5105.2967
2013-06-14 13:45:00,155.57,155.75,155.57,155.67,9146.990002127206,81.9674,82.0622,81.9674,82.0201,9146.99
2013-06-14 13:50:00,155.65,155.66,155.25,155.52,7019.78302488832,82.0095,82.0148,81.7988,81.941,7019.783
2013-06-14 13:55:00,155.47,155.52,155.34,155.41,1063.6034886194425,81.9147,81.941,81.8462,81.8831,1063.6035
2013-06-14 14:00:00,155.41,155.48,155.23,155.39,8296.107211231652,81.8831,81.92,81.7882,81.8725,8296.1072
2013-06-14 14:05:00,155.42,155.66,155.41,155.62,4360.774303339715,81.8883,82.0148,81.8831,81.9937,4360.7743
2013-06-14 14:10:00,155.6,155.76,155.48,155.65,6807.062327164432,81.9832,82.0675,81.92,82.0095,6807.0623
2013-06-14 14:15:00,155.66,155.75,155.58,155.75,6062.539885130822,82.0148,82.0622,81.9726,82.0622,6062.5399
2013-06-14 14:20:00,155.74,156.16,155.74,156.11,11167.836630504144,82.0569,82.2782,82.0569,82.2519,11167.8366
2013-06-14 14:25:00,156.11,156.13,155.8,155.89,6594.341629440543,82.2519,82.2624,82.0886,82.136,6594.3416
2013-06-14 14:30:00,155.92,155.92,155.7,155.88,5318.017443097213,82.1518,82.1518,82.0359,82.1307,5318.0174
2013-06-14 14:35:00,155.92,156.46,155.92,156.45,16485.85407360136,82.1518,82.4363,82.1518,82.431,16485.8541
2013-06-14 14:40:00,156.47,156.5,156.28,156.4,9359.710699851094,82.4416,82.4574,82.3415,82.4047,9359.7107
2013-06-14 14:45:00,156.45,156.45,156.14,156.28,14996.80918953414,82.431,82.431,82.2677,82.3415,14996.8092
2013-06-14 14:50:00,156.21,156.29,156.08,156.08,14996.80918953414,82.3046,82.3467,82.2361,82.2361,14996.8092
2013-06-14 14:55:00,156.05,156.18,155.96,156.1,34460.75303126994,82.2203,82.2888,82.1729,82.2466,34460.753
2013-06-14 15:00:00,156.05,156.29,156.05,156.28,11699.638374813869,82.2203,82.3467,82.2203,82.3415,11699.6384
2013-06-14 15:05:00,156.28,156.43,156.17,156.3,12018.7194213997,82.3415,82.4205,82.2835,82.352,12018.7194
2013-06-14 15:10:00,156.29,156.5,156.19,156.43,6487.9812805786,82.3467,82.4574,82.294,82.4205,6487.9813
2013-06-14 15:15:00,156.47,156.68,156.36,156.56,13507.76430546692,82.4416,82.5522,82.3836,82.489,13507.7643
2013-06-14 15:20:00,156.59,156.72,156.54,156.58,19676.664539459685,82.5048,82.5733,82.4785,82.4995,19676.6645
2013-06-14 15:25:00,156.61,156.79,156.52,156.55,15422.250584981915,82.5153,82.6102,82.4679,82.4837,15422.2506
2013-06-14 15:30:00,156.55,156.76,156.47,156.51,29036.37523931078,82.4837,82.5944,82.4416,82.4626,29036.3752
2013-06-14 15:35:00,156.51,156.72,156.36,156.36,19357.58349287385,82.4626,82.5733,82.3836,82.3836,19357.5835
2013-06-14 15:40:00,156.4,156.41,156.2,156.31,36907.041055094654,82.4047,82.41,82.2993,82.3573,36907.0411
2013-06-14 15:45:00,156.31,156.36,156.13,156.19,42756.86024250159,82.3573,82.3836,82.2624,82.294,42756.8602
2013-06-14 15:50:00,156.22,156.29,156.16,156.21,32546.26675175494,82.3099,82.3467,82.2782,82.3046,32546.2668
2013-06-14 15:55:00,156.19,156.3,156.1,156.12,95724.31397574984,82.294,82.352,82.2466,82.2572,95724.314
2013-06-17 09:30:00,157.22,157.82,156.93,157.67,31376.30291427356,82.8367,83.1529,82.6839,83.0738,31376.3029
2013-06-17 09:35:00,157.62,158.86,157.6,157.81,98170.60199957454,83.0475,83.7008,83.037,83.1476,98170.602
2013-06-17 09:40:00,157.89,157.98,157.42,157.77,46585.83280153158,83.1897,83.2372,82.9421,83.1265,46585.8328
2013-06-17 09:45:00,157.67,158.09,157.67,157.78,25951.9251223144,83.0738,83.2951,83.0738,83.1318,25951.9251
2013-06-17 09:50:00,157.94,158.22,157.71,157.93,13401.403956604976,83.2161,83.3636,83.0949,83.2108,13401.404
2013-06-17 09:55:00,157.91,158.09,157.42,158.09,10955.115932780258,83.2003,83.2951,82.9421,83.2951,10955.1159
2013-06-17 10:00:00,158.14,158.19,157.46,157.48,25313.76302914273,83.3215,83.3478,82.9632,82.9737,25313.763
2013-06-17 10:05:00,157.49,157.62,157.09,157.16,25739.20442459051,82.979,83.0475,82.7682,82.8051,25739.2044
2013-06-17 10:10:00,157.14,157.27,157.03,157.11,12444.160816847478,82.7946,82.8631,82.7366,82.7788,12444.1608
2013-06-17 10:15:00,157.21,157.21,156.51,156.51,10210.593490746647,82.8315,82.8315,82.4626,82.4626,10210.5935
2013-06-17 10:20:00,156.54,156.66,156.42,156.66,8189.746862369707,82.4785,82.5417,82.4152,82.5417,8189.7469
2013-06-17 10:25:00,156.74,157.25,156.7,157.05,18719.421399702187,82.5838,82.8525,82.5628,82.7472,18719.4214
2013-06-17 10:30:00,156.96,157.03,156.77,156.96,5849.819187406933,82.6997,82.7366,82.5996,82.6997,5849.8192
2013-06-17 10:35:00,156.87,157.01,156.62,156.62,9997.87279302276,82.6523,82.7261,82.5206,82.5206,9997.8728
2013-06-17 10:40:00,156.55,156.83,156.54,156.78,4041.6932567538815,82.4837,82.6313,82.4785,82.6049,4041.6933
2013-06-17 10:45:00,156.63,156.89,156.62,156.77,8189.746862369707,82.5259,82.6629,82.5206,82.5996,8189.7469
2013-06-17 10:50:00,156.85,157.01,156.71,156.79,15528.61093384386,82.6418,82.7261,82.568,82.6102,15528.6109
2013-06-17 10:55:00,156.86,157.13,156.83,157.02,12125.079770261644,82.6471,82.7893,82.6313,82.7314,12125.0798
2013-06-17 11:00:00,157.01,157.1,156.96,157.05,5956.179536268878,82.7261,82.7735,82.6997,82.7472,5956.1795
2013-06-17 11:05:00,157.09,157.15,156.71,156.91,11805.998723675812,82.7682,82.7999,82.568,82.6734,11805.9987
2013-06-17 11:10:00,157.02,157.17,157.01,157.11,6594.341629440543,82.7314,82.8104,82.7261,82.7788,6594.3416
2013-06-17 11:15:00,157.06,157.06,156.6,156.6,5105.296745373324,82.7524,82.7524,82.5101,82.5101,5105.2967
2013-06-17 11:20:00,156.56,156.74,156.52,156.68,7232.503722612209,82.489,82.5838,82.4679,82.5522,7232.5037
2013-06-17 11:25:00,156.64,156.69,156.46,156.56,11061.476281642204,82.5311,82.5575,82.4363,82.489,11061.4763
2013-06-17 11:30:00,156.44,156.64,156.42,156.63,6594.341629440543,82.4258,82.5311,82.4152,82.5259,6594.3416
2013-06-17 11:35:00,156.64,156.74,156.44,156.44,4467.134652201658,82.5311,82.5838,82.4258,82.4258,4467.1347
2013-06-17 11:40:00,156.43,156.55,156.38,156.4,5105.296745373324,82.4205,82.4837,82.3942,82.4047,5105.2967
2013-06-17 11:45:00,156.48,156.55,156.18,156.28,12975.9625611572,82.4468,82.4837,82.2888,82.3415,12975.9626
2013-06-17 11:50:00,156.28,156.34,156.17,156.26,5849.819187406933,82.3415,82.3731,82.2835,82.3309,5849.8192
2013-06-17 11:55:00,156.32,156.34,156.08,156.25,5743.45883854499,82.3625,82.3731,82.2361,82.3257,5743.4588
2013-06-17 12:00:00,156.24,156.29,156.04,156.28,10955.115932780258,82.3204,82.3467,82.215,82.3415,10955.1159
2013-06-17 12:05:00,156.24,156.24,156.09,156.15,6062.539885130822,82.3204,82.3204,82.2414,82.273,6062.5399
2013-06-17 12:10:00,156.12,156.16,156.1,156.12,8189.746862369707,82.2572,82.2782,82.2466,82.2572,8189.7469
2013-06-17 12:15:00,156.11,156.17,156.06,156.09,12337.800467985531,82.2519,82.2835,82.2255,82.2414,12337.8005
2013-06-17 12:20:00,156.08,156.21,156.08,156.19,7657.945118059986,82.2361,82.3046,82.2361,82.294,7657.9451
2013-06-17 12:25:00,156.18,156.33,156.11,156.19,19357.58349287385,82.2888,82.3678,82.2519,82.294,19357.5835
2013-06-17 12:30:00,156.15,156.47,156.15,156.44,16166.773027015526,82.273,82.4416,82.273,82.4258,16166.773
2013-06-17 12:35:00,156.4,156.52,156.39,156.48,9359.710699851094,82.4047,82.4679,82.3994,82.4468,9359.7107
2013-06-17 12:40:00,156.46,156.69,156.46,156.68,10210.593490746647,82.4363,82.5575,82.4363,82.5522,10210.5935
2013-06-17 12:45:00,156.64,156.77,156.64,156.74,6700.701978302488,82.5311,82.5996,82.5311,82.5838,6700.702
2013-06-17 12:50:00,156.7,156.73,156.58,156.67,9040.62965326526,82.5628,82.5786,82.4995,82.5469,9040.6297
2013-06-17 12:55:00,156.67,156.68,156.56,156.63,9785.15209529887,82.5469,82.5522,82.489,82.5259,9785.1521
2013-06-17 13:00:00,156.61,156.72,156.52,156.67,9572.431397574985,82.5153,82.5733,82.4679,82.5469,9572.4314
2013-06-17 13:05:00,156.65,156.74,156.61,156.65,7870.665815783875,82.5364,82.5838,82.5153,82.5364,7870.6658
2013-06-17 13:10:00,156.63,156.67,156.61,156.61,2765.36907041055,82.5259,82.5469,82.5153,82.5153,2765.3691
2013-06-17 13:15:00,156.61,156.64,156.45,156.64,6381.620931716655,82.5153,82.5311,82.431,82.5311,6381.6209
2013-06-17 13:20:00,156.6,156.82,156.57,156.73,8083.386513507763,82.5101,82.626,82.4943,82.5786,8083.3865
2013-06-17 13:25:00,156.78,156.99,156.72,156.97,13933.205700914696,82.6049,82.7156,82.5733,82.705,13933.2057
2013-06-17 13:30:00,156.86,157.11,156.8,157.0,12975.9625611572,82.6471,82.7788,82.6154,82.7208,12975.9626
2013-06-17 13:35:00,157.07,157.21,156.99,157.2,29568.176983620506,82.7577,82.8315,82.7156,82.8262,29568.177
2013-06-17 13:40:00,157.21,157.23,157.04,157.12,14784.088491810253,82.8315,82.842,82.7419,82.784,14784.0885
2013-06-17 13:45:00,157.14,157.2,156.95,157.02,13295.043607743031,82.7946,82.8262,82.6945,82.7314,13295.0436
2013-06-17 13:50:00,157.03,157.3,156.99,157.03,30419.059774516056,82.7366,82.8789,82.7156,82.7366,30419.0598
2013-06-17 13:55:00,157.07,157.18,157.07,157.09,7019.78302488832,82.7577,82.8157,82.7577,82.7682,7019.783
2013-06-17 14:00:00,157.05,157.11,157.02,157.04,9253.350350989149,82.7472,82.7788,82.7314,82.7419,9253.3504
2013-06-17 14:05:00,157.04,157.07,156.91,156.97,24037.4388427994,82.7419,82.7577,82.6734,82.705,24037.4388
2013-06-17 14:10:00,156.99,157.23,156.77,156.95,27653.690704105506,82.7156,82.842,82.5996,82.6945,27653.6907
2013-06-17 14:15:00,156.93,157.09,156.65,156.65,29036.37523931078,82.6839,82.7682,82.5364,82.5364,29036.3752
2013-06-17 14:20:00,156.65,156.83,156.6,156.6,51159.32780259519,82.5364,82.6313,82.5101,82.5101,51159.3278
2013-06-17 14:25:00,156.63,156.79,156.29,156.75,60731.75920017016,82.5259,82.6102,82.3467,82.5891,60731.7592
2013-06-17 14:30:00,156.77,157.39,156.77,157.02,37332.48245054243,82.5996,82.9263,82.5996,82.7314,37332.4825
2013-06-17 14:35:00,157.02,157.16,156.9,156.93,12231.440119123588,82.7314,82.8051,82.6681,82.6839,12231.4401
2013-06-17 14:40:00,156.98,157.04,156.79,156.84,25845.564773452454,82.7103,82.7419,82.6102,82.6365,25845.5648
2013-06-17 14:45:00,156.82,156.82,156.59,156.64,7870.665815783875,82.626,82.626,82.5048,82.5311,7870.6658
2013-06-17 14:50:00,156.56,156.76,156.53,156.76,8827.908955541372,82.489,82.5944,82.4732,82.5944,8827.909
2013-06-17 14:55:00,156.75,156.75,156.38,156.54,25632.844075728564,82.5891,82.5891,82.3942,82.4785,25632.8441
2013-06-17 15:00:00,156.5,156.85,156.41,156.85,15634.971282705805,82.4574,82.6418,82.41,82.6418,15634.9713
2013-06-17 15:05:00,156.88,157.0,156.62,156.88,14465.007445224415,82.6576,82.7208,82.5206,82.6576,14465.0074
2013-06-17 15:10:00,156.84,156.85,156.61,156.63,13188.683258881088,82.6365,82.6418,82.5153,82.5259,13188.6833
2013-06-17 15:15:00,156.6,156.82,156.48,156.78,9891.512444160817,82.5101,82.626,82.4468,82.6049,9891.5124
2013-06-17 15:20:00,156.78,156.93,156.58,156.92,22122.952563284405,82.6049,82.6839,82.4995,82.6787,22122.9526
2013-06-17 15:25:00,156.87,157.15,156.78,157.06,18506.700701978298,82.6523,82.7999,82.6049,82.7524,18506.7007
2013-06-17 15:30:00,157.07,157.32,157.03,157.32,23080.195703041903,82.7577,82.8894,82.7366,82.8894,23080.1957
2013-06-17 15:35:00,157.36,157.77,157.35,157.62,41586.896405020205,82.9105,83.1265,82.9052,83.0475,41586.8964
2013-06-17 15:40:00,157.69,157.84,157.55,157.79,44990.42756860242,83.0844,83.1634,83.0106,83.1371,44990.4276
2013-06-17 15:45:00,157.78,157.86,157.54,157.78,50946.6071048713,83.1318,83.1739,83.0053,83.1318,50946.6071
2013-06-17 15:50:00,157.77,157.88,157.64,157.74,86790.0446713465,83.1265,83.1845,83.058,83.1107,86790.0447
2013-06-17 15:55:00,157.72,158.48,157.61,158.4,227504.78621569875,83.1002,83.5006,83.0422,83.4585,227504.7862
2013-06-18 09:30:00,158.29,158.29,157.43,157.55,24569.24058710912,83.4005,83.4005,82.9474,83.0106,24569.2406
2013-06-18 09:35:00,157.55,157.72,157.3,157.61,29142.735588172724,83.0106,83.1002,82.8789,83.0422,29142.7356
2013-06-18 09:40:00,157.58,158.09,157.52,158.09,20527.54733035524,83.0264,83.2951,82.9948,83.2951,20527.5473
2013-06-18 09:45:00,157.99,158.18,157.77,158.11,17230.37651563497,83.2424,83.3425,83.1265,83.3057,17230.3765
2013-06-18 09:50:00,158.07,158.14,157.61,157.66,11274.19697936609,83.2846,83.3215,83.0422,83.0686,11274.197
2013-06-18 09:55:00,157.58,157.58,157.03,157.03,23505.63709848968,83.0264,83.0264,82.7366,82.7366,23505.6371
2013-06-18 10:00:00,157.02,157.18,156.84,156.98,29461.81663475856,82.7314,82.8157,82.6365,82.7103,29461.8166
2013-06-18 10:05:00,156.99,157.88,156.99,157.88,21272.06977238885,82.7156,83.1845,82.7156,83.1845,21272.0698
2013-06-18 10:10:00,157.86,158.07,157.6,158.07,16592.214422463305,83.1739,83.2846,83.037,83.2846,16592.2144
2013-06-18 10:15:00,158.09,158.28,157.98,158.06,8402.467560093595,83.2951,83.3952,83.2372,83.2793,8402.4676
2013-06-18 10:20:00,158.04,158.36,158.01,158.36,14571.367794086362,83.2688,83.4374,83.253,83.4374,14571.3678
2013-06-18 10:25:00,158.37,158.38,157.65,157.77,12018.7194213997,83.4427,83.4479,83.0633,83.1265,12018.7194
2013-06-18 10:30:00,157.76,158.05,157.7,157.94,11699.638374813869,83.1213,83.274,83.0896,83.2161,11699.6384
2013-06-18 10:35:00,157.96,158.26,157.93,158.08,13614.124654328863,83.2266,83.3847,83.2108,83.2899,13614.1247
2013-06-18 10:40:00,158.15,158.17,157.9,158.07,8721.54860667943,83.3267,83.3373,83.195,83.2846,8721.5486
2013-06-18 10:45:00,157.99,158.03,157.68,157.95,10316.953839608592,83.2424,83.2635,83.0791,83.2214,10316.9538
2013-06-18 10:50:00,157.94,158.05,157.81,158.05,4467.134652201658,83.2161,83.274,83.1476,83.274,4467.1347
2013-06-18 10:55:00,158.01,158.29,157.94,158.29,8189.746862369707,83.253,83.4005,83.2161,83.4005,8189.7469
2013-06-18 11:00:00,158.28,158.32,158.05,158.06,10529.67453733248,83.3952,83.4163,83.274,83.2793,10529.6745
2013-06-18 11:05:00,158.08,158.28,158.07,158.08,7870.665815783875,83.2899,83.3952,83.2846,83.2899,7870.6658
2013-06-18 11:10:00,158.01,158.07,157.93,158.05,5530.738140821101,83.253,83.2846,83.2108,83.274,5530.7381
2013-06-18 11:15:00,158.09,158.09,157.92,157.97,14996.80918953414,83.2951,83.2951,83.2056,83.2319,14996.8092
2013-06-18 11:20:00,157.98,158.0,157.76,157.78,17655.817911082744,83.2372,83.2477,83.1213,83.1318,17655.8179
2013-06-18 11:25:00,157.75,158.06,157.75,158.06,83492.87385662623,83.116,83.2793,83.116,83.2793,83492.8739
2013-06-18 11:30:00,158.06,158.32,158.06,158.15,7445.224420336098,83.2793,83.4163,83.2793,83.3267,7445.2244
2013-06-18 11:35:00,158.2,158.21,157.96,158.21,6913.422676026376,83.3531,83.3584,83.2266,83.3584,6913.4227
2013-06-18 11:40:00,158.16,158.47,158.16,158.22,8721.54860667943,83.332,83.4953,83.332,83.3636,8721.5486
2013-06-18 11:45:00,158.22,158.22,157.95,157.99,4573.495001063603,83.3636,83.3636,83.2214,83.2424,4573.495
2013-06-18 11:50:00,157.97,158.21,157.91,158.21,8827.908955541372,83.2319,83.3584,83.2003,83.3584,8827.909
2013-06-18 11:55:00,158.21,158.21,157.92,157.98,10316.953839608592,83.3584,83.3584,83.2056,83.2372,10316.9538
2013-06-18 12:00:00,158.03,158.31,158.03,158.1,7019.78302488832,83.2635,83.411,83.2635,83.3004,7019.783
2013-06-18 12:05:00,158.12,158.12,157.94,157.98,5956.179536268878,83.3109,83.3109,83.2161,83.2372,5956.1795
2013-06-18 12:10:00,157.97,158.04,157.9,157.97,9891.512444160817,83.2319,83.2688,83.195,83.2319,9891.5124
2013-06-18 12:15:00,158.03,158.13,157.98,158.1,5530.738140821101,83.2635,83.3162,83.2372,83.3004,5530.7381
2013-06-18 12:20:00,158.11,158.12,157.92,157.93,7445.224420336098,83.3057,83.3109,83.2056,83.2108,7445.2244
2013-06-18 12:25:00,157.95,158.28,157.9,158.27,10636.034886194426,83.2214,83.3952,83.195,83.39,10636.0349
2013-06-18 12:30:00,158.32,158.56,158.15,158.47,17549.4575622208,83.4163,83.5428,83.3267,83.4953,17549.4576
2013-06-18 12:35:00,158.42,158.55,158.34,158.48,7551.584769198042,83.469,83.5375,83.4268,83.5006,7551.5848
2013-06-18 12:40:00,158.5,158.56,158.3,158.4,7126.143373750265,83.5111,83.5428,83.4058,83.4585,7126.1434
2013-06-18 12:45:00,158.4,158.45,158.2,158.24,6275.260582854711,83.4585,83.4848,83.3531,83.3742,6275.2606
2013-06-18 12:50:00,158.23,158.32,158.19,158.31,9891.512444160817,83.3689,83.4163,83.3478,83.411,9891.5124
2013-06-18 12:55:00,158.3,158.38,158.15,158.27,7870.665815783875,83.4058,83.4479,83.3267,83.39,7870.6658
2013-06-18 13:00:00,158.29,158.36,158.15,158.25,7551.584769198042,83.4005,83.4374,83.3267,83.3794,7551.5848
2013-06-18 13:05:00,158.19,158.2,157.97,157.97,5211.657094235268,83.3478,83.3531,83.2319,83.2319,5211.6571
2013-06-18 13:10:00,158.04,158.05,157.93,157.98,7019.78302488832,83.2688,83.274,83.2108,83.2372,7019.783
2013-06-18 13:15:00,157.98,157.99,157.79,157.93,9040.62965326526,83.2372,83.2424,83.1371,83.2108,9040.6297
2013-06-18 13:20:00,157.97,157.98,157.8,157.93,9040.62965326526,83.2319,83.2372,83.1423,83.2108,9040.6297
2013-06-18 13:25:00,157.93,158.0,157.85,157.86,5849.819187406933,83.2108,83.2477,83.1687,83.1739,5849.8192
2013-06-18 13:30:00,157.86,157.95,157.79,157.89,7019.78302488832,83.1739,83.2214,83.1371,83.1897,7019.783
2013-06-18 13:35:00,157.86,157.98,157.82,157.82,4998.93639651138,83.1739,83.2372,83.1529,83.1529,4998.9364
2013-06-18 13:40:00,157.82,158.09,157.82,158.09,8296.107211231652,83.1529,83.2951,83.1529,83.2951,8296.1072
2013-06-18 13:45:00,158.08,158.21,158.0,158.15,12763.24186343331,83.2899,83.3584,83.2477,83.3267,12763.2419
2013-06-18 13:50:00,158.19,158.32,158.14,158.31,6807.062327164432,83.3478,83.4163,83.3215,83.411,6807.0623
2013-06-18 13:55:00,158.31,158.47,158.25,158.31,13082.322910019142,83.411,83.4953,83.3794,83.411,13082.3229
2013-06-18 14:00:00,158.29,158.41,158.1,158.21,13295.043607743031,83.4005,83.4637,83.3004,83.3584,13295.0436
2013-06-18 14:05:00,158.21,158.46,158.21,158.37,13401.403956604976,83.3584,83.4901,83.3584,83.4427,13401.404
2013-06-18 14:10:00,158.34,158.55,158.33,158.44,9253.350350989149,83.4268,83.5375,83.4216,83.4795,9253.3504
2013-06-18 14:15:00,158.41,158.51,158.29,158.41,9891.512444160817,83.4637,83.5164,83.4005,83.4637,9891.5124
2013-06-18 14:20:00,158.47,158.47,158.23,158.23,6807.062327164432,83.4953,83.4953,83.3689,83.3689,6807.0623
2013-06-18 14:25:00,158.19,158.27,157.95,158.17,14252.28674750053,83.3478,83.39,83.2214,83.3373,14252.2867
2013-06-18 14:30:00,158.18,158.24,158.1,158.1,5743.45883854499,83.3425,83.3742,83.3004,83.3004,5743.4588
2013-06-18 14:35:00,158.17,158.17,157.87,157.87,9997.87279302276,83.3373,83.3373,83.1792,83.1792,9997.8728
2013-06-18 14:40:00,157.88,157.97,157.77,157.79,6381.620931716655,83.1845,83.2319,83.1265,83.1371,6381.6209
2013-06-18 14:45:00,157.77,157.95,157.77,157.95,12869.602212295256,83.1265,83.2214,83.1265,83.2214,12869.6022
2013-06-18 14:50:00,157.96,157.98,157.87,157.88,11274.19697936609,83.2266,83.2372,83.1792,83.1845,11274.197
2013-06-18 14:55:00,157.87,158.09,157.8,158.04,9891.512444160817,83.1792,83.2951,83.1423,83.2688,9891.5124
2013-06-18 15:00:00,158.03,158.05,157.93,157.99,7126.143373750265,83.2635,83.274,83.2108,83.2424,7126.1434
2013-06-18 15:05:00,157.93,158.02,157.88,157.92,8296.107211231652,83.2108,83.2582,83.1845,83.2056,8296.1072
2013-06-18 15:10:00,157.9,157.95,157.69,157.71,8615.188257817485,83.195,83.2214,83.0844,83.0949,8615.1883
2013-06-18 15:15:00,157.74,157.78,157.48,157.78,12975.9625611572,83.1107,83.1318,82.9737,83.1318,12975.9626
2013-06-18 15:20:00,157.77,157.95,157.72,157.92,18506.700701978298,83.1265,83.2214,83.1002,83.2056,18506.7007
2013-06-18 15:25:00,157.88,158.0,157.73,158.0,8189.746862369707,83.1845,83.2477,83.1054,83.2477,8189.7469
2013-06-18 15:30:00,157.93,157.99,157.54,157.54,12231.440119123588,83.2108,83.2424,83.0053,83.0053,12231.4401
2013-06-18 15:35:00,157.53,157.64,157.37,157.46,7551.584769198042,83.0001,83.058,82.9158,82.9632,7551.5848
2013-06-18 15:40:00,157.53,157.67,157.29,157.35,16698.574771325246,83.0001,83.0738,82.8736,82.9052,16698.5748
2013-06-18 15:45:00,157.37,157.46,157.15,157.23,34460.75303126994,82.9158,82.9632,82.7999,82.842,34460.753
2013-06-18 15:50:00,157.23,157.41,157.18,157.29,49776.64326738991,82.842,82.9368,82.8157,82.8736,49776.6433
2013-06-18 15:55:00,157.36,157.4,157.02,157.1,202084.66283769408,82.9105,82.9316,82.7314,82.7735,202084.6628
2013-06-19 09:30:00,157.4,157.84,157.2,157.84,14252.28674750053,82.9316,83.1634,82.8262,83.1634,14252.2867
2013-06-19 09:35:00,157.69,157.75,157.03,157.17,12444.160816847478,83.0844,83.116,82.7366,82.8104,12444.1608
2013-06-19 09:40:00,157.13,157.79,157.09,157.69,18613.06105084024,82.7893,83.1371,82.7682,83.0844,18613.0611
2013-06-19 09:45:00,157.58,157.73,157.28,157.28,2446.2880238247176,83.0264,83.1054,82.8683,82.8683,2446.288
2013-06-19 09:50:00,157.25,157.29,157.01,157.28,8508.82790895554,82.8525,82.8736,82.7261,82.8683,8508.8279
2013-06-19 09:55:00,157.29,157.35,157.18,157.28,9466.071048713038,82.8736,82.9052,82.8157,82.8683,9466.071
2013-06-19 10:00:00,157.21,157.27,156.97,156.97,14784.088491810253,82.8315,82.8631,82.705,82.705,14784.0885
2013-06-19 10:05:00,156.89,156.91,156.76,156.8,17443.09721335886,82.6629,82.6734,82.5944,82.6154,17443.0972
2013-06-19 10:10:00,156.79,156.84,156.69,156.78,42331.41884705381,82.6102,82.6365,82.5575,82.6049,42331.4188
2013-06-19 10:15:00,156.78,156.78,156.46,156.57,14465.007445224415,82.6049,82.6049,82.4363,82.4943,14465.0074
2013-06-19 10:20:00,156.57,156.75,156.48,156.7,8934.269304403317,82.4943,82.5891,82.4468,82.5628,8934.2693
2013-06-19 10:25:00,156.72,157.01,156.72,156.84,8296.107211231652,82.5733,82.7261,82.5733,82.6365,8296.1072
2013-06-19 10:30:00,156.81,157.12,156.78,157.04,6275.260582854711,82.6207,82.784,82.6049,82.7419,6275.2606
2013-06-19 10:35:00,157.04,157.14,156.82,156.89,5424.377791959157,82.7419,82.7946,82.626,82.6629,5424.3778
2013-06-19 10:40:00,156.8,157.02,156.75,157.02,7126.143373750265,82.6154,82.7314,82.5891,82.7314,7126.1434
2013-06-19 10:45:00,156.98,156.98,156.55,156.65,6168.900233992767,82.7103,82.7103,82.4837,82.5364,6168.9002
2013-06-19 10:50:00,156.64,156.8,156.56,156.56,6807.062327164432,82.5311,82.6154,82.489,82.489,6807.0623
2013-06-19 10:55:00,156.57,156.67,156.35,156.47,8721.54860667943,82.4943,82.5469,82.3783,82.4416,8721.5486
2013-06-19 11:00:00,156.55,156.56,156.01,156.06,7338.864071474153,82.4837,82.489,82.1992,82.2255,7338.8641
2013-06-19 11:05:00,156.06,156.15,155.89,155.95,6487.9812805786,82.2255,82.273,82.136,82.1676,6487.9813
2013-06-19 11:10:00,155.98,156.31,155.98,156.22,5637.098489683045,82.1834,82.3573,82.1834,82.3099,5637.0985
2013-06-19 11:15:00,156.22,156.24,156.1,156.24,3509.89151244416,82.3099,82.3204,82.2466,82.3204,3509.8915
2013-06-19 11:20:00,156.26,156.26,156.04,156.07,1489.0448840672195,82.3309,82.3309,82.215,82.2308,1489.0449
2013-06-19 11:25:00,156.19,156.29,156.06,156.29,8721.54860667943,82.294,82.3467,82.2255,82.3467,8721.5486
2013-06-19 11:30:00,156.24,156.25,156.06,156.24,6487.9812805786,82.3204,82.3257,82.2255,82.3204,6487.9813
2013-06-19 11:35:00,156.26,156.35,156.07,156.24,7977.026164645818,82.3309,82.3783,82.2308,82.3204,7977.0262
2013-06-19 11:40:00,156.2,156.36,156.02,156.06,8721.54860667943,82.2993,82.3836,82.2045,82.2255,8721.5486
2013-06-19 11:45:00,156.04,156.08,155.87,156.04,7445.224420336098,82.215,82.2361,82.1254,82.215,7445.2244
2013-06-19 11:50:00,155.99,156.09,155.89,155.96,10423.314188470536,82.1887,82.2414,82.136,82.1729,10423.3142
2013-06-19 11:55:00,156.0,156.12,155.93,156.02,6062.539885130822,82.1939,82.2572,82.1571,82.2045,6062.5399
2013-06-19 12:00:00,155.94,156.07,155.82,156.01,10848.755583918311,82.1623,82.2308,82.0991,82.1992,10848.7556
2013-06-19 12:05:00,155.99,156.04,155.75,155.78,7126.143373750265,82.1887,82.215,82.0622,82.078,7126.1434
2013-06-19 12:10:00,155.81,155.89,155.64,155.82,9997.87279302276,82.0938,82.136,82.0043,82.0991,9997.8728
2013-06-19 12:15:00,155.83,155.89,155.71,155.73,5956.179536268878,82.1044,82.136,82.0411,82.0517,5956.1795
2013-06-19 12:20:00,155.76,155.84,155.67,155.78,3403.531163582216,82.0675,82.1096,82.0201,82.078,3403.5312
2013-06-19 12:25:00,155.78,155.8,155.5,155.59,8402.467560093595,82.078,82.0886,81.9305,81.9779,8402.4676
2013-06-19 12:30:00,155.59,155.6,155.4,155.54,5211.657094235268,81.9779,81.9832,81.8778,81.9516,5211.6571
2013-06-19 12:35:00,155.61,155.75,155.57,155.75,5105.296745373324,81.9885,82.0622,81.9674,82.0622,5105.2967
2013-06-19 12:40:00,155.78,155.95,155.77,155.81,8827.908955541372,82.078,82.1676,82.0728,82.0938,8827.909
2013-06-19 12:45:00,155.84,155.98,155.81,155.89,9572.431397574985,82.1096,82.1834,82.0938,82.136,9572.4314
2013-06-19 12:50:00,155.86,155.86,155.65,155.7,7126.143373750265,82.1202,82.1202,82.0095,82.0359,7126.1434
2013-06-19 12:55:00,155.71,155.77,155.55,155.67,6807.062327164432,82.0411,82.0728,81.9568,82.0201,6807.0623
2013-06-19 13:00:00,155.7,155.7,155.46,155.69,6807.062327164432,82.0359,82.0359,81.9094,82.0306,6807.0623
2013-06-19 13:05:00,155.7,155.7,155.53,155.7,19251.22314401191,82.0359,82.0359,81.9463,82.0359,19251.2231
2013-06-19 13:10:00,155.7,155.74,155.62,155.74,8189.746862369707,82.0359,82.0569,81.9937,82.0569,8189.7469
2013-06-19 13:15:00,155.73,155.97,155.7,155.85,9785.15209529887,82.0517,82.1781,82.0359,82.1149,9785.1521
2013-06-19 13:20:00,155.88,156.06,155.88,156.05,3403.531163582216,82.1307,82.2255,82.1307,82.2203,3403.5312
2013-06-19 13:25:00,155.98,156.11,155.97,156.11,4998.93639651138,82.1834,82.2519,82.1781,82.2519,4998.9364
2013-06-19 13:30:00,156.08,156.21,156.07,156.11,6062.539885130822,82.2361,82.3046,82.2308,82.2519,6062.5399
2013-06-19 13:35:00,156.14,156.3,156.14,156.18,9253.350350989149,82.2677,82.352,82.2677,82.2888,9253.3504
2013-06-19 13:40:00,156.19,156.2,155.93,155.93,6487.9812805786,82.294,82.2993,82.1571,82.1571,6487.9813
2013-06-19 13:45:00,155.9,156.08,155.75,155.86,5530.738140821101,82.1412,82.2361,82.0622,82.1202,5530.7381
2013-06-19 13:50:00,155.83,156.2,155.83,156.2,6168.900233992767,82.1044,82.2993,82.1044,82.2993,6168.9002
2013-06-19 13:55:00,156.13,156.31,156.08,156.17,17762.17825994469,82.2624,82.3573,82.2361,82.2835,17762.1783
2013-06-19 14:00:00,156.24,156.38,155.11,155.21,23186.556051903848,82.3204,82.3942,81.725,81.7777,23186.5561
2013-06-19 14:05:00,155.12,155.41,154.64,154.91,15528.61093384386,81.7303,81.8831,81.4774,81.6196,15528.6109
2013-06-19 14:10:00,154.91,155.8,154.52,155.45,27760.05105296745,81.6196,82.0886,81.4141,81.9042,27760.0511
2013-06-19 14:15:00,155.38,155.47,154.79,155.23,24462.880238247177,81.8673,81.9147,81.5564,81.7882,24462.8802
2013-06-19 14:20:00,155.05,155.06,153.58,153.98,27334.60965751967,81.6934,81.6987,80.9189,81.1296,27334.6097
2013-06-19 14:25:00,154.0,154.16,153.49,154.12,28823.654541586893,81.1402,81.2245,80.8715,81.2034,28823.6545
2013-06-19 14:30:00,154.07,154.47,153.85,154.22,31057.22186768772,81.177,81.3878,81.0611,81.2561,31057.2219
2013-06-19 14:35:00,154.32,155.36,154.32,154.53,31269.94256541161,81.3088,81.8567,81.3088,81.4194,31269.9426
2013-06-19 14:40:00,154.5,154.95,154.29,154.62,14996.80918953414,81.4036,81.6407,81.293,81.4668,14996.8092
2013-06-19 14:45:00,154.61,154.63,153.65,153.65,21272.06977238885,81.4616,81.4721,80.9558,80.9558,21272.0698
2013-06-19 14:50:00,153.62,153.64,152.31,152.55,52010.21059349074,80.94,80.9505,80.2497,80.3762,52010.2106
2013-06-19 14:55:00,152.55,152.63,150.81,151.25,56796.42629227823,80.3762,80.4183,79.4594,79.6912,56796.4263
2013-06-19 15:00:00,151.1,152.13,151.03,152.11,51372.04850031907,79.6122,80.1549,79.5753,80.1444,51372.0485
2013-06-19 15:05:00,152.01,152.13,151.6,151.9,29993.61837906828,80.0917,80.1549,79.8756,80.0337,29993.6184
2013-06-19 15:10:00,151.9,152.25,151.37,151.78,39672.41012550521,80.0337,80.2181,79.7545,79.9705,39672.4101
2013-06-19 15:15:00,151.83,151.9,150.85,151.08,34779.83407785577,79.9968,80.0337,79.4805,79.6017,34779.8341
2013-06-19 15:20:00,151.22,152.22,151.22,152.2,35843.437566475215,79.6754,80.2023,79.6754,80.1918,35843.4376
2013-06-19 15:25:00,152.17,152.86,152.17,152.76,57434.5883854499,80.176,80.5395,80.176,80.4868,57434.5884
2013-06-19 15:30:00,152.72,152.87,152.31,152.37,34035.31163582216,80.4658,80.5448,80.2497,80.2813,34035.3116
2013-06-19 15:35:00,152.37,152.83,152.27,152.32,27866.411401829395,80.2813,80.5237,80.2287,80.255,27866.4114
2013-06-19 15:40:00,152.32,152.53,152.19,152.27,35311.63582216549,80.255,80.3656,80.1865,80.2287,35311.6358
2013-06-19 15:45:00,152.29,152.41,151.79,151.99,75622.20804084236,80.2392,80.3024,79.9758,80.0811,75622.208
2013-06-19 15:50:00,152.02,152.07,151.45,151.95,94979.7915337162,80.0969,80.1233,79.7966,80.0601,94979.7915
2013-06-19 15:55:00,151.91,152.81,151.64,152.47,351840.0340353116,80.039,80.5132,79.8967,80.334,351840.034
2013-06-20 09:30:00,151.19,151.23,149.76,149.76,45203.14826632631,79.6596,79.6807,78.9062,78.9062,45203.1483
2013-06-20 09:35:00,149.76,150.73,149.55,150.41,56583.70559455434,78.9062,79.4173,78.7955,79.2487,56583.7056
2013-06-20 09:40:00,150.39,151.13,149.94,151.01,28079.13209955328,79.2381,79.628,79.001,79.5648,28079.1321
2013-06-20 09:45:00,151.23,151.29,150.23,150.33,29887.25803020633,79.6807,79.7123,79.1538,79.2065,29887.258
2013-06-20 09:50:00,150.46,150.74,149.9,149.9,34460.75303126994,79.275,79.4225,78.9799,78.9799,34460.753
2013-06-20 09:55:00,149.91,150.2,149.17,149.21,46904.913848117416,78.9852,79.138,78.5953,78.6164,46904.9138
2013-06-20 10:00:00,149.3,149.91,149.02,149.43,28185.492448415225,78.6638,78.9852,78.5163,78.7323,28185.4924
2013-06-20 10:05:00,149.33,149.59,149.18,149.26,28185.492448415225,78.6796,78.8166,78.6006,78.6427,28185.4924
2013-06-20 10:10:00,149.25,149.4,148.37,148.37,63390.767921718776,78.6375,78.7165,78.1738,78.1738,63390.7679
2013-06-20 10:15:00,148.46,148.75,147.74,148.75,88279.08955541372,78.2212,78.374,77.8419,78.374,88279.0896
2013-06-20 10:20:00,148.65,149.18,148.46,148.66,37545.20314826632,78.3213,78.6006,78.2212,78.3266,37545.2031
2013-06-20 10:25:00,148.72,148.73,147.82,147.97,34886.19442671772,78.3582,78.3635,77.884,77.9631,34886.1944
2013-06-20 10:30:00,148.01,148.02,147.67,147.86,19144.86279514997,77.9841,77.9894,77.805,77.9051,19144.8628
2013-06-20 10:35:00,147.83,148.47,147.61,148.41,26696.447564348007,77.8893,78.2265,77.7734,78.1949,26696.4476
2013-06-20 10:40:00,148.33,148.87,148.15,148.49,31695.383960859388,78.1527,78.4373,78.0579,78.237,31695.384
2013-06-20 10:45:00,148.45,148.85,148.26,148.81,8721.54860667943,78.216,78.4267,78.1159,78.4056,8721.5486
2013-06-20 10:50:00,148.81,149.04,148.66,148.81,24781.96128483301,78.4056,78.5268,78.3266,78.4056,24781.9613
2013-06-20 10:55:00,148.81,149.17,148.77,149.09,20740.26802807913,78.4056,78.5953,78.3846,78.5532,20740.268
2013-06-20 11:00:00,149.05,149.05,148.35,148.35,22973.83535417996,78.5321,78.5321,78.1633,78.1633,22973.8354
2013-06-20 11:05:00,148.46,148.66,148.14,148.14,10210.593490746647,78.2212,78.3266,78.0526,78.0526,10210.5935
2013-06-20 11:10:00,148.08,148.33,147.9,147.97,9997.87279302276,78.021,78.1527,77.9262,77.9631,9997.8728
2013-06-20 11:15:00,147.92,148.03,147.85,147.9,8827.908955541372,77.9367,77.9947,77.8998,77.9262,8827.909
2013-06-20 11:20:00,147.96,148.15,147.87,147.93,21697.511167836627,77.9578,78.0579,77.9104,77.942,21697.5112
2013-06-20 11:25:00,147.9,148.08,147.78,147.92,17974.898957668578,77.9262,78.021,77.8629,77.9367,17974.899
2013-06-20 11:30:00,147.93,148.24,147.78,147.91,20846.62837694108,77.942,78.1053,77.8629,77.9314,20846.6284
2013-06-20 11:35:00,147.87,148.05,147.69,147.95,16273.13337587747,77.9104,78.0052,77.8155,77.9525,16273.1334
2013-06-20 11:40:00,147.95,148.16,147.89,148.0,25526.48372686662,77.9525,78.0632,77.9209,77.9789,25526.4837
2013-06-20 11:45:00,148.0,148.2,147.96,148.09,10423.314188470536,77.9789,78.0842,77.9578,78.0263,10423.3142
2013-06-20 11:50:00,148.22,148.38,148.1,148.38,6700.701978302488,78.0948,78.1791,78.0316,78.1791,6700.702
2013-06-20 11:55:00,148.38,148.44,148.35,148.39,3297.170814720272,78.1791,78.2107,78.1633,78.1843,3297.1708
2013-06-20 12:00:00,148.4,148.79,148.4,148.68,18187.619655392467,78.1896,78.3951,78.1896,78.3371,18187.6197
2013-06-20 12:05:00,148.66,148.8,148.63,148.73,16166.773027015526,78.3266,78.4004,78.3108,78.3635,16166.773
2013-06-20 12:10:00,148.73,148.79,148.51,148.55,21272.06977238885,78.3635,78.3951,78.2476,78.2686,21272.0698
2013-06-20 12:15:00,148.56,148.64,148.08,148.32,24462.880238247177,78.2739,78.3161,78.021,78.1475,24462.8802
2013-06-20 12:20:00,148.34,148.37,148.24,148.35,6594.341629440543,78.158,78.1738,78.1053,78.1633,6594.3416
2013-06-20 12:25:00,148.35,148.56,148.25,148.37,11805.998723675812,78.1633,78.2739,78.1106,78.1738,11805.9987
2013-06-20 12:30:00,148.42,148.72,148.35,148.36,11805.998723675812,78.2002,78.3582,78.1633,78.1685,11805.9987
2013-06-20 12:35:00,148.4,148.42,148.24,148.25,13933.205700914696,78.1896,78.2002,78.1053,78.1106,13933.2057
2013-06-20 12:40:00,148.23,148.27,148.08,148.1,21165.709423526907,78.1,78.1211,78.021,78.0316,21165.7094
2013-06-20 12:45:00,148.11,148.18,148.05,148.13,13826.845352052753,78.0368,78.0737,78.0052,78.0474,13826.8454
2013-06-20 12:50:00,148.14,148.17,148.05,148.11,16804.93512018719,78.0526,78.0684,78.0052,78.0368,16804.9351
2013-06-20 12:55:00,148.09,148.09,147.95,147.96,13188.683258881088,78.0263,78.0263,77.9525,77.9578,13188.6833
2013-06-20 13:00:00,147.96,148.0,147.87,147.87,9146.990002127206,77.9578,77.9789,77.9104,77.9104,9146.99
2013-06-20 13:05:00,147.85,148.19,147.75,148.19,11380.557328228037,77.8998,78.079,77.8471,78.079,11380.5573
2013-06-20 13:10:00,148.17,148.2,148.08,148.08,7870.665815783875,78.0684,78.0842,78.021,78.021,7870.6658
2013-06-20 13:15:00,148.11,148.16,147.61,147.8,18293.98000425441,78.0368,78.0632,77.7734,77.8735,18293.98
2013-06-20 13:20:00,147.71,147.86,147.66,147.85,12018.7194213997,77.8261,77.9051,77.7997,77.8998,12018.7194
2013-06-20 13:25:00,147.84,147.99,147.76,147.99,16379.493724739414,77.8946,77.9736,77.8524,77.9736,16379.4937
2013-06-20 13:30:00,147.94,148.0,147.85,147.98,16379.493724739414,77.9472,77.9789,77.8998,77.9683,16379.4937
2013-06-20 13:35:00,148.02,148.03,147.77,147.95,14358.647096362474,77.9894,77.9947,77.8577,77.9525,14358.6471
2013-06-20 13:40:00,147.91,148.28,147.89,148.13,10316.953839608592,77.9314,78.1264,77.9209,78.0474,10316.9538
2013-06-20 13:45:00,148.18,148.24,147.97,148.09,11167.836630504144,78.0737,78.1053,77.9631,78.0263,11167.8366
2013-06-20 13:50:00,148.11,148.24,148.01,148.21,18400.34035311636,78.0368,78.1053,77.9841,78.0895,18400.3404
2013-06-20 13:55:00,148.21,148.34,148.08,148.32,7551.584769198042,78.0895,78.158,78.021,78.1475,7551.5848
2013-06-20 14:00:00,148.24,148.37,147.94,148.32,46904.913848117416,78.1053,78.1738,77.9472,78.1475,46904.9138
2013-06-20 14:05:00,148.32,148.36,148.03,148.07,24675.600935971062,78.1475,78.1685,77.9947,78.0157,24675.6009
2013-06-20 14:10:00,148.04,148.09,147.55,147.68,40842.37396298659,77.9999,78.0263,77.7418,77.8103,40842.374
2013-06-20 14:15:00,147.61,147.72,147.55,147.55,85194.63943841735,77.7734,77.8313,77.7418,77.7418,85194.6394
2013-06-20 14:20:00,147.6,147.68,147.04,147.09,31908.10465858328,77.7681,77.8103,77.4731,77.4994,31908.1047
2013-06-20 14:25:00,147.08,147.25,147.02,147.05,35417.99617102744,77.4941,77.5837,77.4625,77.4783,35417.9962
2013-06-20 14:30:00,147.04,147.38,147.01,147.31,43607.74303339714,77.4731,77.6522,77.4572,77.6153,43607.743
2013-06-20 14:35:00,147.3,147.41,147.11,147.13,23718.357796213568,77.61,77.668,77.5099,77.5205,23718.3578
2013-06-20 14:40:00,147.12,147.39,147.1,147.25,42225.058498191866,77.5152,77.6575,77.5047,77.5837,42225.0585
2013-06-20 14:45:00,147.32,147.35,147.13,147.14,22867.47500531801,77.6206,77.6364,77.5205,77.5257,22867.475
2013-06-20 14:50:00,147.14,147.16,146.68,146.77,42225.058498191866,77.5257,77.5363,77.2834,77.3308,42225.0585
2013-06-20 14:55:00,146.75,146.83,146.4,146.42,38396.08593916187,77.3203,77.3624,77.1358,77.1464,38396.0859
2013-06-20 15:00:00,146.38,146.73,146.32,146.56,40948.73431184854,77.1253,77.3097,77.0937,77.2201,40948.7343
2013-06-20 15:05:00,146.52,146.84,146.5,146.76,54881.94001276323,77.1991,77.3677,77.1885,77.3255,54881.94
2013-06-20 15:10:00,146.77,146.96,146.44,146.54,53499.25547755796,77.3308,77.4309,77.1569,77.2096,53499.2555
2013-06-20 15:15:00,146.52,146.64,146.2,146.2,58817.27292065517,77.1991,77.2623,77.0305,77.0305,58817.2729
2013-06-20 15:20:00,146.14,146.23,145.0,145.3,79238.45990214846,76.9989,77.0463,76.3982,76.5563,79238.4599
2013-06-20 15:25:00,145.25,145.46,145.02,145.38,46798.55349925547,76.5299,76.6406,76.4087,76.5984,46798.5535
2013-06-20 15:30:00,145.38,145.58,144.94,144.98,95298.87258030204,76.5984,76.7038,76.3666,76.3877,95298.8726
2013-06-20 15:35:00,144.95,145.21,144.74,144.8,108487.55583918311,76.3719,76.5089,76.2612,76.2928,108487.5558
2013-06-20 15:40:00,144.77,145.22,144.58,145.16,76154.00978515208,76.277,76.5141,76.1769,76.4825,76154.0098
2013-06-20 15:45:00,145.16,145.2,144.49,144.86,93278.02595192513,76.4825,76.5036,76.1295,76.3244,93278.026
2013-06-20 15:50:00,144.84,145.56,144.83,145.45,92320.7828121676,76.3139,76.6933,76.3086,76.6353,92320.7828
2013-06-20 15:55:00,145.43,145.86,145.29,145.39,288768.34716017864,76.6248,76.8513,76.551,76.6037,288768.3472
2013-06-21 09:30:00,146.49,147.52,146.34,147.32,393533.2907891937,77.1833,77.726,77.1042,77.6206,393533.2908
2013-06-21 09:35:00,147.21,147.31,146.79,146.92,19783.02488832163,77.5626,77.6153,77.3413,77.4098,19783.0249
2013-06-21 09:40:00,146.93,147.17,146.61,146.7,19038.50244628802,77.4151,77.5415,77.2465,77.2939,19038.5024
2013-06-21 09:45:00,146.79,147.23,146.35,147.23,21165.709423526907,77.3413,77.5732,77.1095,77.5732,21165.7094
2013-06-21 09:50:00,147.11,147.41,147.0,147.13,48713.039778770464,77.5099,77.668,77.452,77.5205,48713.0398
2013-06-21 09:55:00,147.24,147.69,146.82,147.1,24462.880238247177,77.5784,77.8155,77.3571,77.5047,24462.8802
2013-06-21 10:00:00,147.0,147.42,146.54,147.39,24888.321633694955,77.452,77.6733,77.2096,77.6575,24888.3216
2013-06-21 10:05:00,147.34,147.37,146.92,147.28,24781.96128483301,77.6311,77.6469,77.4098,77.5995,24781.9613
2013-06-21 10:10:00,147.17,147.25,147.07,147.07,8083.386513507763,77.5415,77.5837,77.4889,77.4889,8083.3865
2013-06-21 10:15:00,147.23,147.32,146.83,147.08,15847.691980429694,77.5732,77.6206,77.3624,77.4941,15847.692
2013-06-21 10:20:00,147.04,147.84,147.01,147.16,18613.06105084024,77.4731,77.8946,77.4572,77.5363,18613.0611
2013-06-21 10:25:00,147.16,147.37,146.88,147.08,12763.24186343331,77.5363,77.6469,77.3888,77.4941,12763.2419
2013-06-21 10:30:00,147.08,147.2,146.76,146.78,13082.322910019142,77.4941,77.5574,77.3255,77.3361,13082.3229
2013-06-21 10:35:00,146.88,147.12,146.53,146.69,11805.998723675812,77.3888,77.5152,77.2043,77.2886,11805.9987
2013-06-21 10:40:00,146.72,146.91,146.5,146.8,33503.50989151244,77.3045,77.4046,77.1885,77.3466,33503.5099
2013-06-21 10:45:00,146.87,147.06,146.71,146.83,19783.02488832163,77.3835,77.4836,77.2992,77.3624,19783.0249
2013-06-21 10:50:00,146.81,147.41,146.71,147.4,32014.46500744522,77.3519,77.668,77.2992,77.6627,32014.465
2013-06-21 10:55:00,147.4,147.41,146.92,147.13,23186.556051903848,77.6627,77.668,77.4098,77.5205,23186.5561
2013-06-21 11:00:00,147.11,147.27,146.73,146.86,17655.817911082744,77.5099,77.5942,77.3097,77.3782,17655.8179
2013-06-21 11:05:00,146.81,147.28,146.74,147.14,15422.250584981915,77.3519,77.5995,77.315,77.5257,15422.2506
2013-06-21 11:10:00,147.14,147.17,146.55,146.89,17974.898957668578,77.5257,77.5415,77.2149,77.394,17974.899
2013-06-21 11:15:00,146.81,147.06,146.72,146.85,12125.079770261644,77.3519,77.4836,77.3045,77.3729,12125.0798
2013-06-21 11:20:00,146.82,146.93,146.62,146.88,24356.519889385232,77.3571,77.4151,77.2518,77.3888,24356.5199
2013-06-21 11:25:00,146.73,146.93,146.02,146.02,27653.690704105506,77.3097,77.4151,76.9356,76.9356,27653.6907
2013-06-21 11:30:00,146.0,146.0,145.41,145.49,19889.38523718357,76.9251,76.9251,76.6142,76.6564,19889.3852
2013-06-21 11:35:00,145.49,145.93,145.38,145.93,17549.4575622208,76.6564,76.8882,76.5984,76.8882,17549.4576
2013-06-21 11:40:00,145.89,145.98,145.59,145.74,9146.990002127206,76.8671,76.9146,76.7091,76.7881,9146.99
2013-06-21 11:45:00,145.78,145.9,145.52,145.78,10316.953839608592,76.8092,76.8724,76.6722,76.8092,10316.9538
2013-06-21 11:50:00,145.63,145.68,145.25,145.27,12125.079770261644,76.7301,76.7565,76.5299,76.5405,12125.0798
2013-06-21 11:55:00,145.22,145.66,145.16,145.5,10742.395235056369,76.5141,76.746,76.4825,76.6617,10742.3952
2013-06-21 12:00:00,145.57,146.04,145.57,146.04,5318.017443097213,76.6985,76.9462,76.6985,76.9462,5318.0174
2013-06-21 12:05:00,146.01,146.22,145.8,145.8,8296.107211231652,76.9304,77.041,76.8197,76.8197,8296.1072
2013-06-21 12:10:00,145.71,146.0,145.71,145.71,17230.37651563497,76.7723,76.9251,76.7723,76.7723,17230.3765
2013-06-21 12:15:00,145.71,145.78,145.55,145.72,4254.41395447777,76.7723,76.8092,76.688,76.7776,4254.414
2013-06-21 12:20:00,145.67,145.82,145.54,145.66,10423.314188470536,76.7512,76.8303,76.6827,76.746,10423.3142
2013-06-21 12:25:00,145.66,145.83,145.59,145.83,4679.855349925547,76.746,76.8355,76.7091,76.8355,4679.8553
2013-06-21 12:30:00,145.82,145.82,145.7,145.73,18932.14209742608,76.8303,76.8303,76.767,76.7828,18932.1421
2013-06-21 12:35:00,145.73,145.98,145.73,145.85,10955.115932780258,76.7828,76.9146,76.7828,76.8461,10955.1159
2013-06-21 12:40:00,145.84,146.11,145.73,145.86,17868.538608806633,76.8408,76.9831,76.7828,76.8513,17868.5386
2013-06-21 12:45:00,145.87,146.74,145.87,146.57,14039.56604977664,76.8566,77.315,76.8566,77.2254,14039.566
2013-06-21 12:50:00,146.34,146.46,146.15,146.25,6807.062327164432,77.1042,77.1675,77.0041,77.0568,6807.0623
2013-06-21 12:55:00,146.25,147.28,146.2,147.15,36162.518613061045,77.0568,77.5995,77.0305,77.531,36162.5186
2013-06-21 13:00:00,147.09,147.24,146.5,146.61,41374.17570729632,77.4994,77.5784,77.1885,77.2465,41374.1757
2013-06-21 13:05:00,146.78,147.5,146.78,147.5,12869.602212295256,77.3361,77.7154,77.3361,77.7154,12869.6022
2013-06-21 13:10:00,147.55,147.61,147.21,147.55,6700.701978302488,77.7418,77.7734,77.5626,77.7418,6700.702
2013-06-21 13:15:00,147.67,148.05,147.6,147.85,18825.78174856413,77.805,78.0052,77.7681,77.8998,18825.7817
2013-06-21 13:20:00,147.89,147.9,147.48,147.5,9572.431397574985,77.9209,77.9262,77.7049,77.7154,9572.4314
2013-06-21 13:25:00,147.49,147.89,147.48,147.55,13933.205700914696,77.7102,77.9209,77.7049,77.7418,13933.2057
2013-06-21 13:30:00,147.55,147.93,147.53,147.83,8827.908955541372,77.7418,77.942,77.7312,77.8893,8827.909
2013-06-21 13:35:00,147.97,148.27,147.9,148.26,6381.620931716655,77.9631,78.1211,77.9262,78.1159,6381.6209
2013-06-21 13:40:00,148.4,148.4,148.0,148.11,10636.034886194426,78.1896,78.1896,77.9789,78.0368,10636.0349
2013-06-21 13:45:00,148.01,148.16,147.95,147.98,2978.089768134439,77.9841,78.0632,77.9525,77.9683,2978.0898
2013-06-21 13:50:00,147.97,148.08,147.77,147.82,12125.079770261644,77.9631,78.021,77.8577,77.884,12125.0798
2013-06-21 13:55:00,147.8,147.82,147.42,147.76,6807.062327164432,77.8735,77.884,77.6733,77.8524,6807.0623
2013-06-21 14:00:00,147.63,147.66,147.03,147.08,15954.052329291637,77.7839,77.7997,77.4678,77.4941,15954.0523
2013-06-21 14:05:00,147.14,147.33,146.93,147.21,13826.845352052753,77.5257,77.6259,77.4151,77.5626,13826.8454
2013-06-21 14:10:00,147.23,147.62,147.16,147.52,14465.007445224415,77.5732,77.7786,77.5363,77.726,14465.0074
2013-06-21 14:15:00,147.49,147.88,147.4,147.88,12337.800467985531,77.7102,77.9156,77.6627,77.9156,12337.8005
2013-06-21 14:20:00,147.82,147.97,147.55,147.77,9040.62965326526,77.884,77.9631,77.7418,77.8577,9040.6297
2013-06-21 14:25:00,147.85,148.34,147.81,148.34,8615.188257817485,77.8998,78.158,77.8788,78.158,8615.1883
2013-06-21 14:30:00,148.38,148.47,148.03,148.26,8721.54860667943,78.1791,78.2265,77.9947,78.1159,8721.5486
2013-06-21 14:35:00,148.37,148.5,148.06,148.31,8721.54860667943,78.1738,78.2423,78.0105,78.1422,8721.5486
2013-06-21 14:40:00,148.3,148.3,147.92,148.1,9040.62965326526,78.1369,78.1369,77.9367,78.0316,9040.6297
2013-06-21 14:45:00,148.03,148.21,148.03,148.15,8615.188257817485,77.9947,78.0895,77.9947,78.0579,8615.1883
2013-06-21 14:50:00,148.16,148.46,148.16,148.46,18400.34035311636,78.0632,78.2212,78.0632,78.2212,18400.3404
2013-06-21 14:55:00,148.39,148.62,148.26,148.6,22016.59221442246,78.1843,78.3055,78.1159,78.295,22016.5922
2013-06-21 15:00:00,148.7,148.73,148.37,148.6,17868.538608806633,78.3477,78.3635,78.1738,78.295,17868.5386
2013-06-21 15:05:00,148.58,148.83,148.51,148.7,25420.123378004675,78.2845,78.4162,78.2476,78.3477,25420.1234
2013-06-21 15:10:00,148.66,149.08,148.66,148.99,22442.03360987024,78.3266,78.5479,78.3266,78.5005,22442.0336
2013-06-21 15:15:00,149.02,149.22,148.97,149.01,11486.91767708998,78.5163,78.6217,78.4899,78.511,11486.9177
2013-06-21 15:20:00,148.99,149.14,148.81,149.04,17762.17825994469,78.5005,78.5795,78.4056,78.5268,17762.1783
2013-06-21 15:25:00,149.05,149.27,148.87,149.27,13295.043607743031,78.5321,78.648,78.4373,78.648,13295.0436
2013-06-21 15:30:00,149.2,149.31,148.99,149.01,27121.888959795782,78.6111,78.6691,78.5005,78.511,27121.889
2013-06-21 15:35:00,148.97,149.22,148.95,149.07,26696.447564348007,78.4899,78.6217,78.4794,78.5426,26696.4476
2013-06-21 15:40:00,149.08,149.09,148.4,148.47,34460.75303126994,78.5479,78.5532,78.1896,78.2265,34460.753
2013-06-21 15:45:00,148.4,148.44,147.84,147.94,60731.75920017016,78.1896,78.2107,77.8946,77.9472,60731.7592
2013-06-21 15:50:00,147.99,148.03,147.58,147.7,84875.55839183151,77.9736,77.9947,77.7576,77.8208,84875.5584
2013-06-21 15:55:00,147.7,147.71,147.2,147.22,298021.6975111678,77.8208,77.8261,77.5574,77.5679,298021.6975
2013-06-24 09:30:00,145.58,145.59,144.74,145.19,64560.73175920016,76.7038,76.7091,76.2612,76.4983,64560.7318
2013-06-24 09:35:00,145.18,145.43,144.09,144.09,42225.058498191866,76.493,76.6248,75.9187,75.9187,42225.0585
2013-06-24 09:40:00,144.08,145.31,143.73,145.3,33397.14954265049,75.9135,76.5615,75.7291,76.5563,33397.1495
2013-06-24 09:45:00,145.08,146.0,144.87,146.0,14252.28674750053,76.4404,76.9251,76.3297,76.9251,14252.2867
2013-06-24 09:50:00,146.0,146.05,144.9,145.21,32014.46500744522,76.9251,76.9514,76.3455,76.5089,32014.465
2013-06-24 09:55:00,145.27,145.3,144.17,144.54,47755.796639012966,76.5405,76.5563,75.9609,76.1558,47755.7966
2013-06-24 10:00:00,144.54,144.78,144.06,144.65,29568.176983620506,76.1558,76.2823,75.9029,76.2138,29568.177
2013-06-24 10:05:00,144.55,145.08,144.34,144.74,28079.13209955328,76.1611,76.4404,76.0505,76.2612,28079.1321
2013-06-24 10:10:00,144.92,145.47,144.78,145.12,19570.30419059774,76.3561,76.6458,76.2823,76.4614,19570.3042
2013-06-24 10:15:00,145.0,145.54,144.95,145.43,20952.988725803018,76.3982,76.6827,76.3719,76.6248,20952.9887
2013-06-24 10:20:00,145.25,145.4,145.03,145.05,20740.26802807913,76.5299,76.609,76.414,76.4246,20740.268
2013-06-24 10:25:00,145.0,145.09,144.58,144.7,17124.016166773024,76.3982,76.4456,76.1769,76.2401,17124.0162
2013-06-24 10:30:00,144.67,145.1,144.35,144.49,23505.63709848968,76.2243,76.4509,76.0557,76.1295,23505.6371
2013-06-24 10:35:00,144.56,145.6,144.48,145.32,15315.890236119973,76.1664,76.7143,76.1242,76.5668,15315.8902
2013-06-24 10:40:00,145.32,145.51,145.09,145.33,23080.195703041903,76.5668,76.6669,76.4456,76.5721,23080.1957
2013-06-24 10:45:00,145.47,145.47,144.75,145.24,26377.366517762173,76.6458,76.6458,76.2665,76.5247,26377.3665
2013-06-24 10:50:00,145.24,145.32,144.74,144.9,16911.295469049135,76.5247,76.5668,76.2612,76.3455,16911.2955
2013-06-24 10:55:00,144.89,144.89,144.46,144.46,14465.007445224415,76.3403,76.3403,76.1137,76.1137,14465.0074
2013-06-24 11:00:00,144.31,144.72,144.15,144.5,16485.85407360136,76.0347,76.2507,75.9504,76.1348,16485.8541
2013-06-24 11:05:00,144.4,144.49,143.99,144.1,24888.321633694955,76.0821,76.1295,75.8661,75.924,24888.3216
2013-06-24 11:10:00,144.07,144.1,143.65,143.65,25951.9251223144,75.9082,75.924,75.6869,75.6869,25951.9251
2013-06-24 11:15:00,143.63,143.85,143.22,143.33,26377.366517762173,75.6764,75.7923,75.4604,75.5183,26377.3665
2013-06-24 11:20:00,143.41,143.41,142.99,143.07,31908.10465858328,75.5605,75.5605,75.3392,75.3813,31908.1047
2013-06-24 11:25:00,143.14,143.33,142.93,143.14,16911.295469049135,75.4182,75.5183,75.3076,75.4182,16911.2955
2013-06-24 11:30:00,143.08,143.72,143.06,143.47,18506.700701978298,75.3866,75.7238,75.3761,75.5921,18506.7007
2013-06-24 11:35:00,143.47,143.58,143.05,143.51,14145.926398638583,75.5921,75.65,75.3708,75.6132,14145.9264
2013-06-24 11:40:00,143.55,144.17,143.49,143.87,17868.538608806633,75.6342,75.9609,75.6026,75.8028,17868.5386
2013-06-24 11:45:00,143.84,144.37,143.77,144.08,14571.367794086362,75.787,76.0663,75.7501,75.9135,14571.3678
2013-06-24 11:50:00,144.2,144.41,144.1,144.19,14145.926398638583,75.9767,76.0873,75.924,75.9714,14145.9264
2013-06-24 11:55:00,144.22,144.65,144.21,144.48,12125.079770261644,75.9872,76.2138,75.982,76.1242,12125.0798
2013-06-24 12:00:00,144.56,144.83,144.0,144.02,15422.250584981915,76.1664,76.3086,75.8713,75.8819,15422.2506
2013-06-24 12:05:00,144.09,144.38,144.07,144.29,17336.736864496914,75.9187,76.0715,75.9082,76.0241,17336.7369
2013-06-24 12:10:00,144.26,144.41,144.08,144.3,21697.511167836627,76.0083,76.0873,75.9135,76.0294,21697.5112
2013-06-24 12:15:00,144.26,144.26,143.56,143.62,14784.088491810253,76.0083,76.0083,75.6395,75.6711,14784.0885
2013-06-24 12:20:00,143.53,143.96,143.42,143.88,12444.160816847478,75.6237,75.8503,75.5657,75.8081,12444.1608
2013-06-24 12:25:00,144.02,144.37,143.94,144.29,22867.47500531801,75.8819,76.0663,75.8397,76.0241,22867.475
2013-06-24 12:30:00,144.27,144.54,144.27,144.51,18081.259306530523,76.0136,76.1558,76.0136,76.14,18081.2593
2013-06-24 12:35:00,144.54,144.66,144.05,144.06,30738.14082110189,76.1558,76.2191,75.8977,75.9029,30738.1408
2013-06-24 12:40:00,144.06,144.36,143.97,144.2,17443.09721335886,75.9029,76.061,75.8555,75.9767,17443.0972
2013-06-24 12:45:00,144.2,144.39,144.12,144.39,28185.492448415225,75.9767,76.0768,75.9346,76.0768,28185.4924
2013-06-24 12:50:00,144.34,144.41,144.02,144.32,18506.700701978298,76.0505,76.0873,75.8819,76.0399,18506.7007
2013-06-24 12:55:00,144.35,144.78,144.27,144.47,18187.619655392467,76.0557,76.2823,76.0136,76.119,18187.6197
2013-06-24 13:00:00,144.58,144.63,144.41,144.56,12337.800467985531,76.1769,76.2033,76.0873,76.1664,12337.8005
2013-06-24 13:05:00,144.57,144.72,144.43,144.52,18613.06105084024,76.1716,76.2507,76.0979,76.1453,18613.0611
2013-06-24 13:10:00,144.55,145.03,144.49,145.03,26164.645820038284,76.1611,76.414,76.1295,76.414,26164.6458
2013-06-24 13:15:00,145.03,145.12,144.89,145.02,23292.91640076579,76.414,76.4614,76.3403,76.4087,23292.9164
2013-06-24 13:20:00,145.07,145.21,144.89,145.04,15954.052329291637,76.4351,76.5089,76.3403,76.4193,15954.0523
2013-06-24 13:25:00,145.07,145.67,144.98,145.67,13188.683258881088,76.4351,76.7512,76.3877,76.7512,13188.6833
2013-06-24 13:30:00,145.58,145.77,145.46,145.69,27121.888959795782,76.7038,76.8039,76.6406,76.7618,27121.889
2013-06-24 13:35:00,145.61,146.35,145.58,146.35,17230.37651563497,76.7196,77.1095,76.7038,77.1095,17230.3765
2013-06-24 13:40:00,146.35,146.77,146.35,146.71,21484.790470112737,77.1095,77.3308,77.1095,77.2992,21484.7905
2013-06-24 13:45:00,146.76,146.83,146.07,146.16,18187.619655392467,77.3255,77.3624,76.962,77.0094,18187.6197
2013-06-24 13:50:00,146.06,146.08,145.63,145.85,14890.448840672196,76.9567,76.9672,76.7301,76.8461,14890.4488
2013-06-24 13:55:00,145.83,147.22,145.83,147.22,19144.86279514997,76.8355,77.5679,76.8355,77.5679,19144.8628
2013-06-24 14:00:00,147.22,147.37,146.62,146.98,16592.214422463305,77.5679,77.6469,77.2518,77.4414,16592.2144
2013-06-24 14:05:00,146.92,148.22,146.92,148.21,28185.492448415225,77.4098,78.0948,77.4098,78.0895,28185.4924
2013-06-24 14:10:00,148.2,148.65,147.9,147.9,53818.33652414379,78.0842,78.3213,77.9262,77.9262,53818.3365
2013-06-24 14:15:00,147.89,148.34,147.72,148.29,29780.89768134439,77.9209,78.158,77.8313,78.1317,29780.8977
2013-06-24 14:20:00,148.34,148.88,148.34,148.46,32652.627100616886,78.158,78.4425,78.158,78.2212,32652.6271
2013-06-24 14:25:00,148.37,148.65,148.24,148.61,40629.65326526271,78.1738,78.3213,78.1053,78.3003,40629.6533
2013-06-24 14:30:00,148.58,149.28,148.3,149.2,69027.86641140182,78.2845,78.6533,78.1369,78.6111,69027.8664
2013-06-24 14:35:00,149.2,149.38,148.54,149.32,30631.780472239945,78.6111,78.706,78.2634,78.6743,30631.7805
2013-06-24 14:40:00,149.44,149.55,148.77,149.08,22229.31291214635,78.7376,78.7955,78.3846,78.5479,22229.3129
2013-06-24 14:45:00,149.13,149.22,148.82,149.18,16804.93512018719,78.5742,78.6217,78.4109,78.6006,16804.9351
2013-06-24 14:50:00,149.16,149.38,148.73,149.11,21272.06977238885,78.59,78.706,78.3635,78.5637,21272.0698
2013-06-24 14:55:00,148.98,149.13,148.51,148.51,26164.645820038284,78.4952,78.5742,78.2476,78.2476,26164.6458
2013-06-24 15:00:00,148.48,148.68,148.29,148.39,16592.214422463305,78.2318,78.3371,78.1317,78.1843,16592.2144
2013-06-24 15:05:00,148.39,148.82,148.34,148.67,15741.33163156775,78.1843,78.4109,78.158,78.3319,15741.3316
2013-06-24 15:10:00,148.62,148.97,148.33,148.33,18932.14209742608,78.3055,78.4899,78.1527,78.1527,18932.1421
2013-06-24 15:15:00,148.36,148.36,147.57,148.07,37545.20314826632,78.1685,78.1685,77.7523,78.0157,37545.2031
2013-06-24 15:20:00,147.98,148.14,147.64,147.79,30738.14082110189,77.9683,78.0526,77.7892,77.8682,30738.1408
2013-06-24 15:25:00,147.76,148.0,147.5,147.5,30099.97872793022,77.8524,77.9789,77.7154,77.7154,30099.9787
2013-06-24 15:30:00,147.5,147.93,147.39,147.39,39034.24803233354,77.7154,77.942,77.6575,77.6575,39034.248
2013-06-24 15:35:00,147.38,148.02,147.3,147.92,40842.37396298659,77.6522,77.9894,77.61,77.9367,40842.374
2013-06-24 15:40:00,147.95,147.99,147.08,147.17,68815.14571367794,77.9525,77.9736,77.4941,77.5415,68815.1457
2013-06-24 15:45:00,147.12,147.43,146.57,146.77,104339.50223356731,77.5152,77.6785,77.2254,77.3308,104339.5022
2013-06-24 15:50:00,146.76,147.25,146.76,147.21,103807.7004892576,77.3255,77.5837,77.3255,77.5626,103807.7005
2013-06-24 15:55:00,147.15,147.16,145.74,145.84,294937.2473941714,77.531,77.5363,76.7881,76.8408,294937.2474
2013-06-25 09:30:00,146.87,147.23,146.35,146.83,34992.55477557966,77.3835,77.5732,77.1095,77.3624,34992.5548
2013-06-25 09:35:00,146.91,147.07,145.73,147.07,51797.48989576685,77.4046,77.4889,76.7828,77.4889,51797.4899
2013-06-25 09:40:00,147.14,148.29,147.14,147.97,39672.41012550521,77.5257,78.1317,77.5257,77.9631,39672.4101
2013-06-25 09:45:00,148.03,148.15,147.31,147.31,18293.98000425441,77.9947,78.0579,77.6153,77.6153,18293.98
2013-06-25 09:50:00,147.3,147.45,146.79,146.95,13614.124654328863,77.61,77.6891,77.3413,77.4256,13614.1247
2013-06-25 09:55:00,146.95,147.08,146.33,147.01,10104.233141884704,77.4256,77.4941,77.099,77.4572,10104.2331
2013-06-25 10:00:00,146.87,147.27,146.52,146.88,23080.195703041903,77.3835,77.5942,77.1991,77.3888,23080.1957
2013-06-25 10:05:00,146.79,147.08,146.32,147.05,21059.34907466496,77.3413,77.4941,77.0937,77.4783,21059.3491
2013-06-25 10:10:00,147.04,147.53,146.78,147.07,32971.70814720272,77.4731,77.7312,77.3361,77.4889,32971.7081
2013-06-25 10:15:00,147.16,147.23,146.13,146.64,22229.31291214635,77.5363,77.5732,76.9936,77.2623,22229.3129
2013-06-25 10:20:00,146.66,147.27,146.6,147.25,21910.23186556052,77.2728,77.5942,77.2412,77.5837,21910.2319
2013-06-25 10:25:00,147.25,147.38,146.86,146.87,17230.37651563497,77.5837,77.6522,77.3782,77.3835,17230.3765
2013-06-25 10:30:00,146.81,146.86,146.45,146.54,13933.205700914696,77.3519,77.3782,77.1622,77.2096,13933.2057
2013-06-25 10:35:00,146.67,147.05,146.47,146.96,12444.160816847478,77.2781,77.4783,77.1727,77.4309,12444.1608
2013-06-25 10:40:00,146.96,147.1,146.71,146.86,15315.890236119973,77.4309,77.5047,77.2992,77.3782,15315.8902
2013-06-25 10:45:00,146.92,147.15,146.9,147.07,11380.557328228037,77.4098,77.531,77.3993,77.4889,11380.5573
2013-06-25 10:50:00,147.16,147.95,147.11,147.88,20740.26802807913,77.5363,77.9525,77.5099,77.9156,20740.268
2013-06-25 10:55:00,148.07,148.07,147.46,147.64,19889.38523718357,78.0157,78.0157,77.6943,77.7892,19889.3852
2013-06-25 11:00:00,147.63,147.69,147.23,147.23,30844.50116996383,77.7839,77.8155,77.5732,77.5732,30844.5012
2013-06-25 11:05:00,147.23,147.68,147.16,147.61,30419.059774516056,77.5732,77.8103,77.5363,77.7734,30419.0598
2013-06-25 11:10:00,147.62,147.66,147.47,147.55,19038.50244628802,77.7786,77.7997,77.6996,77.7418,19038.5024
2013-06-25 11:15:00,147.58,147.64,147.13,147.26,16698.574771325246,77.7576,77.7892,77.5205,77.589,16698.5748
2013-06-25 11:20:00,147.27,147.32,146.93,146.93,11486.91767708998,77.5942,77.6206,77.4151,77.4151,11486.9177
2013-06-25 11:25:00,146.88,146.96,146.66,146.85,7870.665815783875,77.3888,77.4309,77.2728,77.3729,7870.6658
2013-06-25 11:30:00,146.83,146.84,146.5,146.5,19144.86279514997,77.3624,77.3677,77.1885,77.1885,19144.8628
2013-06-25 11:35:00,146.53,146.73,146.48,146.72,7338.864071474153,77.2043,77.3097,77.178,77.3045,7338.8641
2013-06-25 11:40:00,146.71,146.77,146.27,146.47,8402.467560093595,77.2992,77.3308,77.0674,77.1727,8402.4676
2013-06-25 11:45:00,146.4,146.44,146.06,146.39,7338.864071474153,77.1358,77.1569,76.9567,77.1306,7338.8641
2013-06-25 11:50:00,146.4,146.68,146.34,146.62,14890.448840672196,77.1358,77.2834,77.1042,77.2518,14890.4488
2013-06-25 11:55:00,146.57,146.81,146.52,146.54,21165.709423526907,77.2254,77.3519,77.1991,77.2096,21165.7094
2013-06-25 12:00:00,146.53,146.66,146.34,146.61,11486.91767708998,77.2043,77.2728,77.1042,77.2465,11486.9177
2013-06-25 12:05:00,146.59,146.73,146.54,146.72,12550.521165709422,77.236,77.3097,77.2096,77.3045,12550.5212
2013-06-25 12:10:00,146.77,146.86,146.7,146.86,8508.82790895554,77.3308,77.3782,77.2939,77.3782,8508.8279
2013-06-25 12:15:00,146.82,146.84,146.54,146.83,18187.619655392467,77.3571,77.3677,77.2096,77.3624,18187.6197
2013-06-25 12:20:00,146.75,146.83,146.54,146.77,14571.367794086362,77.3203,77.3624,77.2096,77.3308,14571.3678
2013-06-25 12:25:00,146.71,146.71,146.13,146.27,25739.20442459051,77.2992,77.2992,76.9936,77.0674,25739.2044
2013-06-25 12:30:00,146.3,146.44,146.21,146.26,9040.62965326526,77.0832,77.1569,77.0357,77.0621,9040.6297
2013-06-25 12:35:00,146.21,146.33,146.01,146.18,12550.521165709422,77.0357,77.099,76.9304,77.0199,12550.5212
2013-06-25 12:40:00,146.15,146.33,146.05,146.11,10636.034886194426,77.0041,77.099,76.9514,76.9831,10636.0349
2013-06-25 12:45:00,146.11,146.27,146.05,146.23,8508.82790895554,76.9831,77.0674,76.9514,77.0463,8508.8279
2013-06-25 12:50:00,146.21,146.34,146.14,146.34,7657.945118059986,77.0357,77.1042,76.9989,77.1042,7657.9451
2013-06-25 12:55:00,146.38,146.38,146.14,146.2,9572.431397574985,77.1253,77.1253,76.9989,77.0305,9572.4314
2013-06-25 13:00:00,146.22,146.5,146.18,146.47,6381.620931716655,77.041,77.1885,77.0199,77.1727,6381.6209
2013-06-25 13:05:00,146.5,146.52,145.98,146.01,15847.691980429694,77.1885,77.1991,76.9146,76.9304,15847.692
2013-06-25 13:10:00,146.02,146.29,145.9,146.29,6381.620931716655,76.9356,77.0779,76.8724,77.0779,6381.6209
2013-06-25 13:15:00,146.26,146.26,146.05,146.15,8508.82790895554,77.0621,77.0621,76.9514,77.0041,8508.8279
2013-06-25 13:20:00,146.09,146.09,145.86,146.06,6275.260582854711,76.9725,76.9725,76.8513,76.9567,6275.2606
2013-06-25 13:25:00,146.07,146.22,145.98,146.09,7232.503722612209,76.962,77.041,76.9146,76.9725,7232.5037
2013-06-25 13:30:00,146.07,146.14,145.91,146.06,7657.945118059986,76.962,76.9989,76.8777,76.9567,7657.9451
2013-06-25 13:35:00,146.08,146.42,146.05,146.37,9997.87279302276,76.9672,77.1464,76.9514,77.12,9997.8728
2013-06-25 13:40:00,146.38,146.48,146.12,146.2,14252.28674750053,77.1253,77.178,76.9883,77.0305,14252.2867
2013-06-25 13:45:00,146.25,146.6,146.19,146.6,9785.15209529887,77.0568,77.2412,77.0252,77.2412,9785.1521
2013-06-25 13:50:00,146.58,146.59,146.11,146.23,10529.67453733248,77.2307,77.236,76.9831,77.0463,10529.6745
2013-06-25 13:55:00,146.3,146.31,146.05,146.09,25526.48372686662,77.0832,77.0884,76.9514,76.9725,25526.4837
2013-06-25 14:00:00,146.12,146.26,145.87,146.17,17655.817911082744,76.9883,77.0621,76.8566,77.0147,17655.8179
2013-06-25 14:05:00,146.2,146.44,146.17,146.31,24250.159540523287,77.0305,77.1569,77.0147,77.0884,24250.1595
2013-06-25 14:10:00,146.33,146.42,146.21,146.27,11274.19697936609,77.099,77.1464,77.0357,77.0674,11274.197
2013-06-25 14:15:00,146.3,146.53,146.29,146.4,10423.314188470536,77.0832,77.2043,77.0779,77.1358,10423.3142
2013-06-25 14:20:00,146.45,146.55,146.38,146.48,12444.160816847478,77.1622,77.2149,77.1253,77.178,12444.1608
2013-06-25 14:25:00,146.49,146.64,146.49,146.6,14039.56604977664,77.1833,77.2623,77.1833,77.2412,14039.566
2013-06-25 14:30:00,146.64,147.08,146.64,147.04,22761.11465645607,77.2623,77.4941,77.2623,77.4731,22761.1147
2013-06-25 14:35:00,147.01,147.46,147.01,147.12,18187.619655392467,77.4572,77.6943,77.4572,77.5152,18187.6197
2013-06-25 14:40:00,147.14,147.15,146.93,147.07,17868.538608806633,77.5257,77.531,77.4151,77.4889,17868.5386
2013-06-25 14:45:00,147.08,147.16,146.99,147.16,18719.421399702187,77.4941,77.5363,77.4467,77.5363,18719.4214
2013-06-25 14:50:00,147.15,147.37,147.03,147.2,15634.971282705805,77.531,77.6469,77.4678,77.5574,15634.9713
2013-06-25 14:55:00,147.2,147.25,146.73,146.99,13933.205700914696,77.5574,77.5837,77.3097,77.4467,13933.2057
2013-06-25 15:00:00,146.96,147.13,146.88,147.12,14465.007445224415,77.4309,77.5205,77.3888,77.5152,14465.0074
2013-06-25 15:05:00,147.11,147.24,147.04,147.21,21272.06977238885,77.5099,77.5784,77.4731,77.5626,21272.0698
2013-06-25 15:10:00,147.23,147.75,147.23,147.54,21910.23186556052,77.5732,77.8471,77.5732,77.7365,21910.2319
2013-06-25 15:15:00,147.54,147.61,147.2,147.22,20633.907679217184,77.7365,77.7734,77.5574,77.5679,20633.9077
2013-06-25 15:20:00,147.24,147.63,147.19,147.61,28398.213146139115,77.5784,77.7839,77.5521,77.7734,28398.2131
2013-06-25 15:25:00,147.6,147.72,147.48,147.69,22335.67326100829,77.7681,77.8313,77.7049,77.8155,22335.6733
2013-06-25 15:30:00,147.73,147.81,147.56,147.74,22229.31291214635,77.8366,77.8788,77.747,77.8419,22229.3129
2013-06-25 15:35:00,147.71,148.23,147.71,148.22,37651.56349712826,77.8261,78.1,77.8261,78.0948,37651.5635
2013-06-25 15:40:00,148.18,148.37,147.69,147.82,45522.22931291214,78.0737,78.1738,77.8155,77.884,45522.2293
2013-06-25 15:45:00,147.74,147.96,147.23,147.43,60199.95745586044,77.8419,77.9578,77.5732,77.6785,60199.9575
2013-06-25 15:50:00,147.38,147.79,147.27,147.61,85832.80153158901,77.6522,77.8682,77.5942,77.7734,85832.8015
2013-06-25 15:55:00,147.58,147.63,147.39,147.58,217400.55307381405,77.7576,77.7839,77.6575,77.7576,217400.5531
2013-06-26 09:30:00,148.79,149.25,148.55,148.76,39991.49117209104,78.3951,78.6375,78.2686,78.3793,39991.4912
2013-06-26 09:35:00,148.67,150.12,148.67,149.52,33928.95128696022,78.3319,79.0959,78.3319,78.7797,33928.9513
2013-06-26 09:40:00,149.63,149.73,148.82,149.54,33290.78919378855,78.8377,78.8904,78.4109,78.7903,33290.7892
2013-06-26 09:45:00,149.72,149.96,149.56,149.74,15209.529887258028,78.8851,79.0116,78.8008,78.8956,15209.5299
2013-06-26 09:50:00,149.81,150.03,149.73,149.97,14677.728142948306,78.9325,79.0484,78.8904,79.0168,14677.7281
2013-06-26 09:55:00,149.98,150.38,149.52,149.58,44884.06721974047,79.0221,79.2328,78.7797,78.8113,44884.0672
2013-06-26 10:00:00,149.89,150.15,149.51,149.78,17655.817911082744,78.9747,79.1117,78.7745,78.9167,17655.8179
2013-06-26 10:05:00,149.76,150.1,149.51,149.78,15103.169538396083,78.9062,79.0853,78.7745,78.9167,15103.1695
2013-06-26 10:10:00,149.72,149.95,149.58,149.85,12550.521165709422,78.8851,79.0063,78.8113,78.9536,12550.5212
2013-06-26 10:15:00,149.7,149.9,149.24,149.24,22335.67326100829,78.8746,78.9799,78.6322,78.6322,22335.6733
2013-06-26 10:20:00,149.24,149.76,149.03,149.12,40097.85152095298,78.6322,78.9062,78.5216,78.569,40097.8515
2013-06-26 10:25:00,149.22,149.44,149.06,149.31,34779.83407785577,78.6217,78.7376,78.5374,78.6691,34779.8341
2013-06-26 10:30:00,149.35,149.4,148.58,148.64,32014.46500744522,78.6902,78.7165,78.2845,78.3161,32014.465
2013-06-26 10:35:00,148.66,148.84,148.57,148.57,24462.880238247177,78.3266,78.4214,78.2792,78.2792,24462.8802
2013-06-26 10:40:00,148.57,148.93,148.49,148.74,26909.168262071897,78.2792,78.4689,78.237,78.3688,26909.1683
2013-06-26 10:45:00,148.71,148.97,148.71,148.97,5318.017443097213,78.353,78.4899,78.353,78.4899,5318.0174
2013-06-26 10:50:00,148.96,149.25,148.96,149.25,6168.900233992767,78.4847,78.6375,78.4847,78.6375,6168.9002
2013-06-26 10:55:00,149.13,149.18,148.85,148.85,7551.584769198042,78.5742,78.6006,78.4267,78.4267,7551.5848
2013-06-26 11:00:00,148.93,149.05,148.25,148.26,12550.521165709422,78.4689,78.5321,78.1106,78.1159,12550.5212
2013-06-26 11:05:00,148.21,148.64,148.09,148.38,12550.521165709422,78.0895,78.3161,78.0263,78.1791,12550.5212
2013-06-26 11:10:00,148.34,148.93,148.27,148.93,7338.864071474153,78.158,78.4689,78.1211,78.4689,7338.8641
2013-06-26 11:15:00,149.0,149.09,148.81,148.89,10529.67453733248,78.5057,78.5532,78.4056,78.4478,10529.6745
2013-06-26 11:20:00,148.84,148.84,148.35,148.6,5530.738140821101,78.4214,78.4214,78.1633,78.295,5530.7381
2013-06-26 11:25:00,148.53,148.53,148.19,148.39,10529.67453733248,78.2581,78.2581,78.079,78.1843,10529.6745
2013-06-26 11:30:00,148.34,149.0,148.26,149.0,10742.395235056369,78.158,78.5057,78.1159,78.5057,10742.3952
2013-06-26 11:35:00,149.06,149.06,148.55,148.72,14784.088491810253,78.5374,78.5374,78.2686,78.3582,14784.0885
2013-06-26 11:40:00,148.84,149.01,148.68,148.77,6381.620931716655,78.4214,78.511,78.3371,78.3846,6381.6209
2013-06-26 11:45:00,148.78,148.98,148.53,148.76,8296.107211231652,78.3898,78.4952,78.2581,78.3793,8296.1072
2013-06-26 11:50:00,148.64,148.81,148.64,148.75,2871.729419272495,78.3161,78.4056,78.3161,78.374,2871.7294
2013-06-26 11:55:00,148.73,148.88,148.51,148.58,8615.188257817485,78.3635,78.4425,78.2476,78.2845,8615.1883
2013-06-26 12:00:00,148.56,149.09,148.55,148.99,6807.062327164432,78.2739,78.5532,78.2686,78.5005,6807.0623
2013-06-26 12:05:00,148.99,148.99,148.64,148.84,7232.503722612209,78.5005,78.5005,78.3161,78.4214,7232.5037
2013-06-26 12:10:00,148.78,148.9,148.67,148.81,2871.729419272495,78.3898,78.4531,78.3319,78.4056,2871.7294
2013-06-26 12:15:00,148.81,149.21,148.8,149.21,3509.89151244416,78.4056,78.6164,78.4004,78.6164,3509.8915
2013-06-26 12:20:00,149.1,149.21,148.93,148.97,5743.45883854499,78.5584,78.6164,78.4689,78.4899,5743.4588
2013-06-26 12:25:00,148.96,149.02,148.9,148.97,3084.450116996384,78.4847,78.5163,78.4531,78.4899,3084.4501
2013-06-26 12:30:00,149.11,149.21,149.0,149.15,17124.016166773024,78.5637,78.6164,78.5057,78.5848,17124.0162
2013-06-26 12:35:00,149.12,149.25,148.89,149.25,12444.160816847478,78.569,78.6375,78.4478,78.6375,12444.1608
2013-06-26 12:40:00,149.24,149.32,149.02,149.02,7657.945118059986,78.6322,78.6743,78.5163,78.5163,7657.9451
2013-06-26 12:45:00,148.97,149.13,148.97,149.11,1701.765581791108,78.4899,78.5742,78.4899,78.5637,1701.7656
2013-06-26 12:50:00,149.12,149.14,148.97,148.98,4148.053605615826,78.569,78.5795,78.4899,78.4952,4148.0536
2013-06-26 12:55:00,149.03,149.14,148.9,149.06,6700.701978302488,78.5216,78.5795,78.4531,78.5374,6700.702
2013-06-26 13:00:00,149.08,149.3,149.0,149.09,5211.657094235268,78.5479,78.6638,78.5057,78.5532,5211.6571
2013-06-26 13:05:00,148.93,149.47,148.93,149.37,7445.224420336098,78.4689,78.7534,78.4689,78.7007,7445.2244
2013-06-26 13:10:00,149.48,149.63,149.37,149.63,8402.467560093595,78.7587,78.8377,78.7007,78.8377,8402.4676
2013-06-26 13:15:00,149.64,149.75,149.45,149.45,5424.377791959157,78.843,78.9009,78.7428,78.7428,5424.3778
2013-06-26 13:20:00,149.5,149.57,149.23,149.45,8934.269304403317,78.7692,78.8061,78.6269,78.7428,8934.2693
2013-06-26 13:25:00,149.47,149.5,149.27,149.4,7019.78302488832,78.7534,78.7692,78.648,78.7165,7019.783
2013-06-26 13:30:00,149.49,149.57,149.31,149.31,6594.341629440543,78.7639,78.8061,78.6691,78.6691,6594.3416
2013-06-26 13:35:00,149.37,149.38,149.13,149.13,8402.467560093595,78.7007,78.706,78.5742,78.5742,8402.4676
2013-06-26 13:40:00,149.15,149.26,149.0,149.02,8615.188257817485,78.5848,78.6427,78.5057,78.5163,8615.1883
2013-06-26 13:45:00,149.04,149.28,149.04,149.2,6168.900233992767,78.5268,78.6533,78.5268,78.6111,6168.9002
2013-06-26 13:50:00,149.21,149.33,149.12,149.23,7338.864071474153,78.6164,78.6796,78.569,78.6269,7338.8641
2013-06-26 13:55:00,149.35,149.42,149.29,149.38,3509.89151244416,78.6902,78.727,78.6585,78.706,3509.8915
2013-06-26 14:00:00,149.44,149.44,149.06,149.11,7232.503722612209,78.7376,78.7376,78.5374,78.5637,7232.5037
2013-06-26 14:05:00,149.07,149.33,148.96,149.22,27972.77175069134,78.5426,78.6796,78.4847,78.6217,27972.7718
2013-06-26 14:10:00,149.28,149.28,149.04,149.05,17443.09721335886,78.6533,78.6533,78.5268,78.5321,17443.0972
2013-06-26 14:15:00,149.06,149.13,149.0,149.05,3509.89151244416,78.5374,78.5742,78.5057,78.5321,3509.8915
2013-06-26 14:20:00,149.13,149.4,149.12,149.34,10104.233141884704,78.5742,78.7165,78.569,78.6849,10104.2331
2013-06-26 14:25:00,149.32,149.37,149.17,149.26,8508.82790895554,78.6743,78.7007,78.5953,78.6427,8508.8279
2013-06-26 14:30:00,149.22,149.34,149.07,149.13,17549.4575622208,78.6217,78.6849,78.5426,78.5742,17549.4576
2013-06-26 14:35:00,149.13,149.29,149.11,149.18,7657.945118059986,78.5742,78.6585,78.5637,78.6006,7657.9451
2013-06-26 14:40:00,149.18,149.24,149.09,149.19,7551.584769198042,78.6006,78.6322,78.5532,78.6059,7551.5848
2013-06-26 14:45:00,149.15,149.22,149.01,149.17,10742.395235056369,78.5848,78.6217,78.511,78.5953,10742.3952
2013-06-26 14:50:00,149.22,149.27,149.13,149.25,7126.143373750265,78.6217,78.648,78.5742,78.6375,7126.1434
2013-06-26 14:55:00,149.24,149.44,149.16,149.39,9466.071048713038,78.6322,78.7376,78.59,78.7112,9466.071
2013-06-26 15:00:00,149.28,149.68,149.28,149.38,10742.395235056369,78.6533,78.864,78.6533,78.706,10742.3952
2013-06-26 15:05:00,149.38,149.49,149.25,149.25,5956.179536268878,78.706,78.7639,78.6375,78.6375,5956.1795
2013-06-26 15:10:00,149.28,149.33,148.91,148.98,12656.881514571363,78.6533,78.6796,78.4583,78.4952,12656.8815
2013-06-26 15:15:00,149.01,149.12,149.0,149.03,8934.269304403317,78.511,78.569,78.5057,78.5216,8934.2693
2013-06-26 15:20:00,149.05,149.27,148.99,149.15,21378.4301212508,78.5321,78.648,78.5005,78.5848,21378.4301
2013-06-26 15:25:00,149.17,149.2,149.01,149.14,13295.043607743031,78.5953,78.6111,78.511,78.5795,13295.0436
2013-06-26 15:30:00,149.13,149.18,148.85,148.96,24037.4388427994,78.5742,78.6006,78.4267,78.4847,24037.4388
2013-06-26 15:35:00,148.96,148.98,148.76,148.94,18825.78174856413,78.4847,78.4952,78.3793,78.4741,18825.7817
2013-06-26 15:40:00,148.9,149.05,148.67,148.72,29249.095937034668,78.4531,78.5321,78.3319,78.3582,29249.0959
2013-06-26 15:45:00,148.69,148.99,148.55,148.97,43501.3826845352,78.3424,78.5005,78.2686,78.4899,43501.3827
2013-06-26 15:50:00,148.96,149.11,148.85,148.97,51159.32780259519,78.4847,78.5637,78.4267,78.4899,51159.3278
2013-06-26 15:55:00,148.97,149.02,148.84,148.9,206764.51818761963,78.4899,78.5163,78.4214,78.4531,206764.5182
2013-06-27 09:30:00,149.48,150.6,149.48,150.58,41374.17570729632,78.7587,79.3488,78.7587,79.3382,41374.1757
2013-06-27 09:35:00,150.51,150.61,150.31,150.4,20952.988725803018,79.3013,79.354,79.196,79.2434,20952.9887
2013-06-27 09:40:00,150.46,150.74,150.2,150.35,19251.22314401191,79.275,79.4225,79.138,79.217,19251.2231
2013-06-27 09:45:00,150.36,150.7,150.36,150.7,9359.710699851094,79.2223,79.4015,79.2223,79.4015,9359.7107
2013-06-27 09:50:00,150.58,151.19,150.45,151.19,23931.078493937457,79.3382,79.6596,79.2697,79.6596,23931.0785
2013-06-27 09:55:00,151.09,151.25,150.67,150.71,17655.817911082744,79.6069,79.6912,79.3856,79.4067,17655.8179
2013-06-27 10:00:00,150.87,151.01,150.41,150.41,19676.664539459685,79.491,79.5648,79.2487,79.2487,19676.6645
2013-06-27 10:05:00,150.39,150.89,150.26,150.56,12337.800467985531,79.2381,79.5016,79.1696,79.3277,12337.8005
2013-06-27 10:10:00,150.74,150.89,150.61,150.79,10210.593490746647,79.4225,79.5016,79.354,79.4489,10210.5935
2013-06-27 10:15:00,150.75,150.81,150.45,150.51,16592.214422463305,79.4278,79.4594,79.2697,79.3013,16592.2144
2013-06-27 10:20:00,150.64,150.86,150.31,150.37,12444.160816847478,79.3698,79.4858,79.196,79.2276,12444.1608
2013-06-27 10:25:00,150.41,150.56,150.15,150.19,17549.4575622208,79.2487,79.3277,79.1117,79.1327,17549.4576
2013-06-27 10:30:00,150.21,150.63,150.21,150.57,18825.78174856413,79.1433,79.3646,79.1433,79.333,18825.7817
2013-06-27 10:35:00,150.62,150.85,150.5,150.79,7445.224420336098,79.3593,79.4805,79.2961,79.4489,7445.2244
2013-06-27 10:40:00,150.74,150.82,150.25,150.82,20314.82663263136,79.4225,79.4647,79.1644,79.4647,20314.8266
2013-06-27 10:45:00,150.82,151.01,150.45,150.45,8508.82790895554,79.4647,79.5648,79.2697,79.2697,8508.8279
2013-06-27 10:50:00,150.54,150.83,150.51,150.83,5637.098489683045,79.3171,79.4699,79.3013,79.4699,5637.0985
2013-06-27 10:55:00,150.89,151.01,150.33,150.53,5530.738140821101,79.5016,79.5648,79.2065,79.3119,5530.7381
2013-06-27 11:00:00,150.5,151.2,150.38,151.2,6381.620931716655,79.2961,79.6649,79.2328,79.6649,6381.6209
2013-06-27 11:05:00,151.15,151.16,150.6,150.6,8296.107211231652,79.6385,79.6438,79.3488,79.3488,8296.1072
2013-06-27 11:10:00,150.51,150.55,150.19,150.49,7019.78302488832,79.3013,79.3224,79.1327,79.2908,7019.783
2013-06-27 11:15:00,150.51,150.86,150.51,150.55,15634.971282705805,79.3013,79.4858,79.3013,79.3224,15634.9713
2013-06-27 11:20:00,150.54,150.64,150.23,150.53,22016.59221442246,79.3171,79.3698,79.1538,79.3119,22016.5922
2013-06-27 11:25:00,150.53,150.62,150.21,150.21,30525.420123378,79.3119,79.3593,79.1433,79.1433,30525.4201
2013-06-27 11:30:00,150.27,150.55,150.22,150.28,13720.485003190808,79.1749,79.3224,79.1485,79.1802,13720.485
2013-06-27 11:35:00,150.3,150.45,150.09,150.43,10955.115932780258,79.1907,79.2697,79.0801,79.2592,10955.1159
2013-06-27 11:40:00,150.4,150.61,150.4,150.55,30738.14082110189,79.2434,79.354,79.2434,79.3224,30738.1408
2013-06-27 11:45:00,150.53,150.67,150.39,150.49,75622.20804084236,79.3119,79.3856,79.2381,79.2908,75622.208
2013-06-27 11:50:00,150.48,150.6,150.38,150.49,30312.69942565411,79.2855,79.3488,79.2328,79.2908,30312.6994
2013-06-27 11:55:00,150.45,150.56,150.26,150.45,16485.85407360136,79.2697,79.3277,79.1696,79.2697,16485.8541
2013-06-27 12:00:00,150.43,150.52,149.87,149.91,8721.54860667943,79.2592,79.3066,78.9641,78.9852,8721.5486
2013-06-27 12:05:00,149.93,150.1,149.85,149.88,21803.87151669857,78.9957,79.0853,78.9536,78.9694,21803.8715
2013-06-27 12:10:00,149.84,150.06,149.78,149.87,26802.807913209952,78.9483,79.0642,78.9167,78.9641,26802.8079
2013-06-27 12:15:00,149.86,150.18,149.86,150.07,6381.620931716655,78.9589,79.1275,78.9589,79.0695,6381.6209
2013-06-27 12:20:00,150.05,150.19,149.89,150.04,14996.80918953414,79.059,79.1327,78.9747,79.0537,14996.8092
2013-06-27 12:25:00,150.05,150.36,150.05,150.34,29249.095937034668,79.059,79.2223,79.059,79.2118,29249.0959
2013-06-27 12:30:00,150.35,150.35,150.08,150.11,10848.755583918311,79.217,79.217,79.0748,79.0906,10848.7556
2013-06-27 12:35:00,150.17,150.37,150.1,150.37,4573.495001063603,79.1222,79.2276,79.0853,79.2276,4573.495
2013-06-27 12:40:00,150.37,150.39,150.08,150.34,27440.970006381616,79.2276,79.2381,79.0748,79.2118,27440.97
2013-06-27 12:45:00,150.31,150.44,150.25,150.34,8934.269304403317,79.196,79.2645,79.1644,79.2118,8934.2693
2013-06-27 12:50:00,150.37,150.39,150.26,150.3,2978.089768134439,79.2276,79.2381,79.1696,79.1907,2978.0898
2013-06-27 12:55:00,150.29,150.45,150.24,150.29,6700.701978302488,79.1854,79.2697,79.1591,79.1854,6700.702
2013-06-27 13:00:00,150.31,150.46,150.21,150.38,18506.700701978298,79.196,79.275,79.1433,79.2328,18506.7007
2013-06-27 13:05:00,150.33,150.39,150.23,150.31,13507.76430546692,79.2065,79.2381,79.1538,79.196,13507.7643
2013-06-27 13:10:00,150.31,150.4,150.22,150.29,24675.600935971062,79.196,79.2434,79.1485,79.1854,24675.6009
2013-06-27 13:15:00,150.34,150.5,150.23,150.42,15422.250584981915,79.2118,79.2961,79.1538,79.2539,15422.2506
2013-06-27 13:20:00,150.34,150.52,150.24,150.41,21591.15081897468,79.2118,79.3066,79.1591,79.2487,21591.1508
2013-06-27 13:25:00,150.4,150.48,150.3,150.38,17762.17825994469,79.2434,79.2855,79.1907,79.2328,17762.1783
2013-06-27 13:30:00,150.34,150.72,150.34,150.71,33822.59093809827,79.2118,79.412,79.2118,79.4067,33822.5909
2013-06-27 13:35:00,150.7,150.72,150.43,150.54,15634.971282705805,79.4015,79.412,79.2592,79.3171,15634.9713
2013-06-27 13:40:00,150.54,150.65,150.38,150.43,10636.034886194426,79.3171,79.3751,79.2328,79.2592,10636.0349
2013-06-27 13:45:00,150.47,150.49,150.39,150.47,8934.269304403317,79.2803,79.2908,79.2381,79.2803,8934.2693
2013-06-27 13:50:00,150.48,150.61,150.35,150.46,20421.18698149329,79.2855,79.354,79.217,79.275,20421.187
2013-06-27 13:55:00,150.43,150.51,150.2,150.26,9146.990002127206,79.2592,79.3013,79.138,79.1696,9146.99
2013-06-27 14:00:00,150.27,150.42,150.21,150.42,8827.908955541372,79.1749,79.2539,79.1433,79.2539,8827.909
2013-06-27 14:05:00,150.43,150.49,150.19,150.37,20527.54733035524,79.2592,79.2908,79.1327,79.2276,20527.5473
2013-06-27 14:10:00,150.38,150.53,150.35,150.43,16273.13337587747,79.2328,79.3119,79.217,79.2592,16273.1334
2013-06-27 14:15:00,150.44,150.68,150.44,150.55,15209.529887258028,79.2645,79.3909,79.2645,79.3224,15209.5299
2013-06-27 14:20:00,150.61,150.64,150.44,150.44,9678.791746436927,79.354,79.3698,79.2645,79.2645,9678.7917
2013-06-27 14:25:00,150.41,150.6,150.35,150.6,6062.539885130822,79.2487,79.3488,79.217,79.3488,6062.5399
2013-06-27 14:30:00,150.6,150.6,150.39,150.46,16166.773027015526,79.3488,79.3488,79.2381,79.275,16166.773
2013-06-27 14:35:00,150.4,150.43,150.3,150.39,4360.774303339715,79.2434,79.2592,79.1907,79.2381,4360.7743
2013-06-27 14:40:00,150.42,150.45,150.22,150.3,13720.485003190808,79.2539,79.2697,79.1485,79.1907,13720.485
2013-06-27 14:45:00,150.23,150.46,150.13,150.35,7338.864071474153,79.1538,79.275,79.1011,79.217,7338.8641
2013-06-27 14:50:00,150.25,150.43,150.25,150.31,7232.503722612209,79.1644,79.2592,79.1644,79.196,7232.5037
2013-06-27 14:55:00,150.34,150.39,150.23,150.38,7019.78302488832,79.2118,79.2381,79.1538,79.2328,7019.783
2013-06-27 15:00:00,150.4,150.41,150.2,150.29,25739.20442459051,79.2434,79.2487,79.138,79.1854,25739.2044
2013-06-27 15:05:00,150.33,150.49,150.22,150.4,30419.059774516056,79.2065,79.2908,79.1485,79.2434,30419.0598
2013-06-27 15:10:00,150.43,150.62,150.37,150.57,9678.791746436927,79.2592,79.3593,79.2276,79.333,9678.7917
2013-06-27 15:15:00,150.53,150.65,150.51,150.57,14677.728142948306,79.3119,79.3751,79.3013,79.333,14677.7281
2013-06-27 15:20:00,150.52,150.75,150.52,150.75,15315.890236119973,79.3066,79.4278,79.3066,79.4278,15315.8902
2013-06-27 15:25:00,150.71,150.92,150.71,150.9,14358.647096362474,79.4067,79.5174,79.4067,79.5068,14358.6471
2013-06-27 15:30:00,150.87,150.96,150.64,150.66,16379.493724739414,79.491,79.5384,79.3698,79.3804,16379.4937
2013-06-27 15:35:00,150.66,150.68,150.51,150.58,18825.78174856413,79.3804,79.3909,79.3013,79.3382,18825.7817
2013-06-27 15:40:00,150.6,150.8,150.54,150.74,13614.124654328863,79.3488,79.4541,79.3171,79.4225,13614.1247
2013-06-27 15:45:00,150.71,150.96,150.7,150.76,24888.321633694955,79.4067,79.5384,79.4015,79.4331,24888.3216
2013-06-27 15:50:00,150.8,151.07,150.71,151.05,39459.68942778132,79.4541,79.5964,79.4067,79.5859,39459.6894
2013-06-27 15:55:00,151.06,151.11,150.89,151.04,158051.47840884916,79.5911,79.6175,79.5016,79.5806,158051.4784
2013-06-28 09:30:00,151.49,154.79,148.55,150.18,95617.95362688787,79.8177,81.5564,78.2686,79.1275,95617.9536
2013-06-28 09:35:00,150.16,151.16,149.82,150.84,20952.988725803018,79.1169,79.6438,78.9378,79.4752,20952.9887
2013-06-28 09:40:00,150.74,151.01,150.41,150.51,23824.718145075512,79.4225,79.5648,79.2487,79.3013,23824.7181
2013-06-28 09:45:00,150.55,150.79,150.34,150.51,36481.59965964688,79.3224,79.4489,79.2118,79.3013,36481.5997
2013-06-28 09:50:00,150.5,150.5,149.9,150.38,10848.755583918311,79.2961,79.2961,78.9799,79.2328,10848.7556
2013-06-28 09:55:00,150.31,150.49,149.21,149.21,15741.33163156775,79.196,79.2908,78.6164,78.6164,15741.3316
2013-06-28 10:00:00,149.23,149.9,149.13,149.48,12231.440119123588,78.6269,78.9799,78.5742,78.7587,12231.4401
2013-06-28 10:05:00,149.44,149.45,148.77,149.42,27972.77175069134,78.7376,78.7428,78.3846,78.727,27972.7718
2013-06-28 10:10:00,149.41,149.52,149.09,149.38,16060.412678153582,78.7218,78.7797,78.5532,78.706,16060.4127
2013-06-28 10:15:00,149.38,149.94,149.36,149.73,17762.17825994469,78.706,79.001,78.6954,78.8904,17762.1783
2013-06-28 10:20:00,149.73,150.07,149.59,149.76,14039.56604977664,78.8904,79.0695,78.8166,78.9062,14039.566
2013-06-28 10:25:00,149.76,149.95,149.61,149.71,9785.15209529887,78.9062,79.0063,78.8271,78.8798,9785.1521
2013-06-28 10:30:00,149.75,149.89,149.61,149.61,7445.224420336098,78.9009,78.9747,78.8271,78.8271,7445.2244
2013-06-28 10:35:00,149.71,150.17,149.62,149.84,15422.250584981915,78.8798,79.1222,78.8324,78.9483,15422.2506
2013-06-28 10:40:00,149.79,150.1,149.79,150.1,2978.089768134439,78.922,79.0853,78.922,79.0853,2978.0898
2013-06-28 10:45:00,150.09,150.09,149.75,149.75,6807.062327164432,79.0801,79.0801,78.9009,78.9009,6807.0623
2013-06-28 10:50:00,149.6,149.65,149.51,149.65,2659.0087215486064,78.8219,78.8482,78.7745,78.8482,2659.0087
2013-06-28 10:55:00,149.69,149.87,149.43,149.7,7551.584769198042,78.8693,78.9641,78.7323,78.8746,7551.5848
2013-06-28 11:00:00,149.87,150.19,149.82,150.14,2446.2880238247176,78.9641,79.1327,78.9378,79.1064,2446.288
2013-06-28 11:05:00,150.22,150.63,150.12,150.51,15634.971282705805,79.1485,79.3646,79.0959,79.3013,15634.9713
2013-06-28 11:10:00,150.51,150.6,150.32,150.4,15954.052329291637,79.3013,79.3488,79.2012,79.2434,15954.0523
2013-06-28 11:15:00,150.46,150.55,150.27,150.3,10742.395235056369,79.275,79.3224,79.1749,79.1907,10742.3952
2013-06-28 11:20:00,150.33,150.48,150.23,150.48,2127.206977238885,79.2065,79.2855,79.1538,79.2855,2127.207
2013-06-28 11:25:00,150.48,150.48,150.24,150.24,4467.134652201658,79.2855,79.2855,79.1591,79.1591,4467.1347
2013-06-28 11:30:00,150.33,150.43,150.12,150.12,3297.170814720272,79.2065,79.2592,79.0959,79.0959,3297.1708
2013-06-28 11:35:00,150.06,150.39,150.04,150.32,6807.062327164432,79.0642,79.2381,79.0537,79.2012,6807.0623
2013-06-28 11:40:00,150.34,150.4,150.12,150.27,5105.296745373324,79.2118,79.2434,79.0959,79.1749,5105.2967
2013-06-28 11:45:00,150.25,150.53,150.25,150.34,10636.034886194426,79.1644,79.3119,79.1644,79.2118,10636.0349
2013-06-28 11:50:00,150.34,150.38,150.06,150.06,4360.774303339715,79.2118,79.2328,79.0642,79.0642,4360.7743
2013-06-28 11:55:00,150.07,150.16,149.99,150.01,7764.30546692193,79.0695,79.1169,79.0274,79.0379,7764.3055
2013-06-28 12:00:00,150.06,150.09,149.83,149.9,4892.576047649435,79.0642,79.0801,78.9431,78.9799,4892.576
2013-06-28 12:05:00,149.91,149.96,149.75,149.75,5424.377791959157,78.9852,79.0116,78.9009,78.9009,5424.3778
2013-06-28 12:10:00,149.76,150.04,149.75,150.04,8402.467560093595,78.9062,79.0537,78.9009,79.0537,8402.4676
2013-06-28 12:15:00,149.93,149.93,149.6,149.69,7445.224420336098,78.9957,78.9957,78.8219,78.8693,7445.2244
2013-06-28 12:20:00,149.6,149.66,149.49,149.61,13507.76430546692,78.8219,78.8535,78.7639,78.8271,13507.7643
2013-06-28 12:25:00,149.57,149.69,149.48,149.69,9997.87279302276,78.8061,78.8693,78.7587,78.8693,9997.8728
2013-06-28 12:30:00,149.68,149.71,149.41,149.57,17017.65581791108,78.864,78.8798,78.7218,78.8061,17017.6558
2013-06-28 12:35:00,149.59,149.7,149.49,149.7,10423.314188470536,78.8166,78.8746,78.7639,78.8746,10423.3142
2013-06-28 12:40:00,149.69,149.69,149.42,149.59,6913.422676026376,78.8693,78.8693,78.727,78.8166,6913.4227
2013-06-28 12:45:00,149.61,149.88,149.55,149.88,2871.729419272495,78.8271,78.9694,78.7955,78.9694,2871.7294
2013-06-28 12:50:00,149.76,149.81,149.6,149.68,3616.251861306104,78.9062,78.9325,78.8219,78.864,3616.2519
2013-06-28 12:55:00,149.68,149.75,149.49,149.49,3509.89151244416,78.864,78.9009,78.7639,78.7639,3509.8915
2013-06-28 13:00:00,149.44,149.56,149.38,149.56,3190.8104658583275,78.7376,78.8008,78.706,78.8008,3190.8105
2013-06-28 13:05:00,149.57,149.76,149.57,149.7,6062.539885130822,78.8061,78.9062,78.8061,78.8746,6062.5399
2013-06-28 13:10:00,149.72,149.98,149.72,149.9,3190.8104658583275,78.8851,79.0221,78.8851,78.9799,3190.8105
2013-06-28 13:15:00,149.88,150.07,149.77,149.77,16273.13337587747,78.9694,79.0695,78.9114,78.9114,16273.1334
2013-06-28 13:20:00,149.81,149.95,149.69,149.95,9146.990002127206,78.9325,79.0063,78.8693,79.0063,9146.99
2013-06-28 13:25:00,149.92,150.0,149.79,149.91,10423.314188470536,78.9905,79.0326,78.922,78.9852,10423.3142
2013-06-28 13:30:00,149.89,149.95,149.72,149.86,6913.422676026376,78.9747,79.0063,78.8851,78.9589,6913.4227
2013-06-28 13:35:00,149.88,149.96,149.78,149.81,25313.76302914273,78.9694,79.0116,78.9167,78.9325,25313.763
2013-06-28 13:40:00,149.77,149.9,149.73,149.8,3297.170814720272,78.9114,78.9799,78.8904,78.9273,3297.1708
2013-06-28 13:45:00,149.75,149.9,149.75,149.87,2978.089768134439,78.9009,78.9799,78.9009,78.9641,2978.0898
2013-06-28 13:50:00,149.82,149.94,149.79,149.89,3616.251861306104,78.9378,79.001,78.922,78.9747,3616.2519
2013-06-28 13:55:00,149.91,149.96,149.78,149.88,6807.062327164432,78.9852,79.0116,78.9167,78.9694,6807.0623
2013-06-28 14:00:00,149.83,150.02,149.82,150.02,4148.053605615826,78.9431,79.0432,78.9378,79.0432,4148.0536
2013-06-28 14:05:00,150.07,150.31,150.07,150.23,3616.251861306104,79.0695,79.196,79.0695,79.1538,3616.2519
2013-06-28 14:10:00,150.23,150.31,150.1,150.16,17017.65581791108,79.1538,79.196,79.0853,79.1169,17017.6558
2013-06-28 14:15:00,150.1,150.1,149.88,150.02,7445.224420336098,79.0853,79.0853,78.9694,79.0432,7445.2244
2013-06-28 14:20:00,150.05,150.05,149.65,149.83,6700.701978302488,79.059,79.059,78.8482,78.9431,6700.702
2013-06-28 14:25:00,149.82,150.03,149.82,149.93,17443.09721335886,78.9378,79.0484,78.9378,78.9957,17443.0972
2013-06-28 14:30:00,149.95,150.04,149.89,149.89,13295.043607743031,79.0063,79.0537,78.9747,78.9747,13295.0436
2013-06-28 14:35:00,149.88,150.06,149.88,150.0,8934.269304403317,78.9694,79.0642,78.9694,79.0326,8934.2693
2013-06-28 14:40:00,150.01,150.02,149.67,149.73,10636.034886194426,79.0379,79.0432,78.8588,78.8904,10636.0349
2013-06-28 14:45:00,149.74,149.75,149.57,149.61,8721.54860667943,78.8956,78.9009,78.8061,78.8271,8721.5486
2013-06-28 14:50:00,149.65,149.73,149.58,149.6,20208.46628376941,78.8482,78.8904,78.8113,78.8219,20208.4663
2013-06-28 14:55:00,149.62,149.62,149.44,149.59,12656.881514571363,78.8324,78.8324,78.7376,78.8166,12656.8815
2013-06-28 15:00:00,149.6,149.63,149.28,149.31,16379.493724739414,78.8219,78.8377,78.6533,78.6691,16379.4937
2013-06-28 15:05:00,149.33,149.33,149.02,149.1,34779.83407785577,78.6796,78.6796,78.5163,78.5584,34779.8341
2013-06-28 15:10:00,149.19,149.28,149.05,149.1,20314.82663263136,78.6059,78.6533,78.5321,78.5584,20314.8266
2013-06-28 15:15:00,149.1,149.2,148.99,149.12,23505.63709848968,78.5584,78.6111,78.5005,78.569,23505.6371
2013-06-28 15:20:00,149.11,149.13,148.89,148.95,35630.716868751326,78.5637,78.5742,78.4478,78.4794,35630.7169
2013-06-28 15:25:00,148.92,149.24,148.91,149.21,18613.06105084024,78.4636,78.6322,78.4583,78.6164,18613.0611
2013-06-28 15:30:00,149.25,149.51,149.13,149.43,30631.780472239945,78.6375,78.7745,78.5742,78.7323,30631.7805
2013-06-28 15:35:00,149.42,149.67,149.34,149.67,24569.24058710912,78.727,78.8588,78.6849,78.8588,24569.2406
2013-06-28 15:40:00,149.69,149.79,149.46,149.59,44245.90512656881,78.8693,78.922,78.7481,78.8166,44245.9051
2013-06-28 15:45:00,149.58,149.6,149.32,149.55,38927.88768347159,78.8113,78.8219,78.6743,78.7955,38927.8877
2013-06-28 15:50:00,149.5,149.64,149.34,149.34,63390.767921718776,78.7692,78.843,78.6849,78.6849,63390.7679
2013-06-28 15:55:00,149.34,149.34,148.5,148.56,230695.59668155707,78.6849,78.6849,78.2423,78.2739,230695.5967
2013-07-01 09:30:00,149.68,150.49,149.56,149.92,33928.95128696022,78.864,79.2908,78.8008,78.9905,33928.9513
2013-07-01 09:35:00,150.0,150.01,149.23,149.37,21165.709423526907,79.0326,79.0379,78.6269,78.7007,21165.7094
2013-07-01 09:40:00,149.28,149.3,148.83,149.02,13933.205700914696,78.6533,78.6638,78.4162,78.5163,13933.2057
2013-07-01 09:45:00,149.04,149.37,148.69,149.28,21697.511167836627,78.5268,78.7007,78.3424,78.6533,21697.5112
2013-07-01 09:50:00,149.32,149.66,149.05,149.05,9891.512444160817,78.6743,78.8535,78.5321,78.5321,9891.5124
2013-07-01 09:55:00,149.12,149.13,148.3,148.3,15103.169538396083,78.569,78.5742,78.1369,78.1369,15103.1695
2013-07-01 10:00:00,148.45,149.57,148.45,149.37,17868.538608806633,78.216,78.8061,78.216,78.7007,17868.5386
2013-07-01 10:05:00,149.27,149.86,149.27,149.85,7977.026164645818,78.648,78.9589,78.648,78.9536,7977.0262
2013-07-01 10:10:00,149.78,149.92,149.44,149.67,15528.61093384386,78.9167,78.9905,78.7376,78.8588,15528.6109
2013-07-01 10:15:00,149.65,149.68,149.02,149.22,12444.160816847478,78.8482,78.864,78.5163,78.6217,12444.1608
2013-07-01 10:20:00,149.27,149.27,148.74,148.74,10210.593490746647,78.648,78.648,78.3688,78.3688,10210.5935
2013-07-01 10:25:00,148.77,148.89,148.14,148.5,13401.403956604976,78.3846,78.4478,78.0526,78.2423,13401.404
2013-07-01 10:30:00,148.67,149.07,148.65,148.95,6275.260582854711,78.3319,78.5426,78.3213,78.4794,6275.2606
2013-07-01 10:35:00,148.95,149.2,148.82,149.03,23399.276749627734,78.4794,78.6111,78.4109,78.5216,23399.2767
2013-07-01 10:40:00,148.99,149.09,148.8,148.96,13720.485003190808,78.5005,78.5532,78.4004,78.4847,13720.485
2013-07-01 10:45:00,148.97,149.03,148.75,148.78,8934.269304403317,78.4899,78.5216,78.374,78.3898,8934.2693
2013-07-01 10:50:00,148.75,148.94,148.63,148.63,11912.359072537756,78.374,78.4741,78.3108,78.3108,11912.3591
2013-07-01 10:55:00,148.63,148.73,148.48,148.52,15315.890236119973,78.3108,78.3635,78.2318,78.2528,15315.8902
2013-07-01 11:00:00,148.48,148.86,148.3,148.86,20846.62837694108,78.2318,78.432,78.1369,78.432,20846.6284
2013-07-01 11:05:00,148.82,149.44,148.8,149.44,19463.9438417358,78.4109,78.7376,78.4004,78.7376,19463.9438
2013-07-01 11:10:00,149.45,149.48,148.95,149.1,14996.80918953414,78.7428,78.7587,78.4794,78.5584,14996.8092
2013-07-01 11:15:00,149.14,149.55,149.12,149.55,12125.079770261644,78.5795,78.7955,78.569,78.7955,12125.0798
2013-07-01 11:20:00,149.49,149.61,149.17,149.28,7445.224420336098,78.7639,78.8271,78.5953,78.6533,7445.2244
2013-07-01 11:25:00,149.32,149.43,149.21,149.21,8934.269304403317,78.6743,78.7323,78.6164,78.6164,8934.2693
2013-07-01 11:30:00,149.24,149.44,149.21,149.37,1914.4862795149968,78.6322,78.7376,78.6164,78.7007,1914.4863
2013-07-01 11:35:00,149.49,149.5,148.85,148.9,7445.224420336098,78.7639,78.7692,78.4267,78.4531,7445.2244
2013-07-01 11:40:00,148.85,148.85,148.66,148.72,4998.93639651138,78.4267,78.4267,78.3266,78.3582,4998.9364
2013-07-01 11:45:00,148.71,148.89,148.66,148.89,3403.531163582216,78.353,78.4478,78.3266,78.4478,3403.5312
2013-07-01 11:50:00,148.83,149.13,148.81,149.06,3297.170814720272,78.4162,78.5742,78.4056,78.5374,3297.1708
2013-07-01 11:55:00,149.06,149.44,149.05,149.39,7338.864071474153,78.5374,78.7376,78.5321,78.7112,7338.8641
2013-07-01 12:00:00,149.41,149.41,149.09,149.09,2871.729419272495,78.7218,78.7218,78.5532,78.5532,2871.7294
2013-07-01 12:05:00,149.21,149.22,148.61,148.7,9253.350350989149,78.6164,78.6217,78.3003,78.3477,9253.3504
2013-07-01 12:10:00,148.74,149.01,148.73,148.96,5105.296745373324,78.3688,78.511,78.3635,78.4847,5105.2967
2013-07-01 12:15:00,148.97,149.04,148.83,148.87,12550.521165709422,78.4899,78.5268,78.4162,78.4373,12550.5212
2013-07-01 12:20:00,148.79,148.84,148.3,148.3,7445.224420336098,78.3951,78.4214,78.1369,78.1369,7445.2244
2013-07-01 12:25:00,148.3,148.36,148.16,148.21,7764.30546692193,78.1369,78.1685,78.0632,78.0895,7764.3055
2013-07-01 12:30:00,148.23,148.54,148.18,148.54,11167.836630504144,78.1,78.2634,78.0737,78.2634,11167.8366
2013-07-01 12:35:00,148.49,148.7,148.49,148.7,744.5224420336098,78.237,78.3477,78.237,78.3477,744.5224
2013-07-01 12:40:00,148.66,148.68,148.46,148.46,7764.30546692193,78.3266,78.3371,78.2212,78.2212,7764.3055
2013-07-01 12:45:00,148.42,148.67,148.31,148.61,7232.503722612209,78.2002,78.3319,78.1422,78.3003,7232.5037
2013-07-01 12:50:00,148.66,148.66,148.54,148.59,3509.89151244416,78.3266,78.3266,78.2634,78.2897,3509.8915
2013-07-01 12:55:00,148.54,148.58,148.42,148.58,6807.062327164432,78.2634,78.2845,78.2002,78.2845,6807.0623
2013-07-01 13:00:00,148.56,148.58,148.37,148.5,10636.034886194426,78.2739,78.2845,78.1738,78.2423,10636.0349
2013-07-01 13:05:00,148.46,148.66,148.33,148.34,9891.512444160817,78.2212,78.3266,78.1527,78.158,9891.5124
2013-07-01 13:10:00,148.3,148.49,148.28,148.34,5956.179536268878,78.1369,78.237,78.1264,78.158,5956.1795
2013-07-01 13:15:00,148.35,148.42,148.31,148.35,4148.053605615826,78.1633,78.2002,78.1422,78.1633,4148.0536
2013-07-01 13:20:00,148.32,148.32,148.11,148.11,7551.584769198042,78.1475,78.1475,78.0368,78.0368,7551.5848
2013-07-01 13:25:00,148.14,148.25,148.12,148.16,6275.260582854711,78.0526,78.1106,78.0421,78.0632,6275.2606
2013-07-01 13:30:00,148.17,148.29,148.11,148.26,5105.296745373324,78.0684,78.1317,78.0368,78.1159,5105.2967
2013-07-01 13:35:00,148.25,148.26,148.08,148.08,4892.576047649435,78.1106,78.1159,78.021,78.021,4892.576
2013-07-01 13:40:00,148.1,148.38,148.1,148.22,10423.314188470536,78.0316,78.1791,78.0316,78.0948,10423.3142
2013-07-01 13:45:00,148.17,148.35,148.15,148.27,7870.665815783875,78.0684,78.1633,78.0579,78.1211,7870.6658
2013-07-01 13:50:00,148.15,148.35,148.03,148.23,12975.9625611572,78.0579,78.1633,77.9947,78.1,12975.9626
2013-07-01 13:55:00,148.26,148.3,148.1,148.2,16911.295469049135,78.1159,78.1369,78.0316,78.0842,16911.2955
2013-07-01 14:00:00,148.19,148.45,148.18,148.34,6913.422676026376,78.079,78.216,78.0737,78.158,6913.4227
2013-07-01 14:05:00,148.3,148.43,148.24,148.28,9253.350350989149,78.1369,78.2054,78.1053,78.1264,9253.3504
2013-07-01 14:10:00,148.26,148.35,148.1,148.3,13720.485003190808,78.1159,78.1633,78.0316,78.1369,13720.485
2013-07-01 14:15:00,148.23,148.23,148.05,148.11,17868.538608806633,78.1,78.1,78.0052,78.0368,17868.5386
2013-07-01 14:20:00,148.15,148.18,147.92,148.02,9253.350350989149,78.0579,78.0737,77.9367,77.9894,9253.3504
2013-07-01 14:25:00,148.0,148.22,148.0,148.21,10104.233141884704,77.9789,78.0948,77.9789,78.0895,10104.2331
2013-07-01 14:30:00,148.24,148.32,148.05,148.1,7977.026164645818,78.1053,78.1475,78.0052,78.0316,7977.0262
2013-07-01 14:35:00,148.05,148.15,147.98,148.12,7445.224420336098,78.0052,78.0579,77.9683,78.0421,7445.2244
2013-07-01 14:40:00,148.21,148.5,148.13,148.5,15634.971282705805,78.0895,78.2423,78.0474,78.2423,15634.9713
2013-07-01 14:45:00,148.5,148.56,148.36,148.36,22122.952563284405,78.2423,78.2739,78.1685,78.1685,22122.9526
2013-07-01 14:50:00,148.37,148.41,148.25,148.36,11805.998723675812,78.1738,78.1949,78.1106,78.1685,11805.9987
2013-07-01 14:55:00,148.37,148.53,148.37,148.52,11167.836630504144,78.1738,78.2581,78.1738,78.2528,11167.8366
2013-07-01 15:00:00,148.49,148.73,148.49,148.54,18719.421399702187,78.237,78.3635,78.237,78.2634,18719.4214
2013-07-01 15:05:00,148.59,148.65,148.51,148.55,21803.87151669857,78.2897,78.3213,78.2476,78.2686,21803.8715
2013-07-01 15:10:00,148.51,148.56,148.34,148.44,13401.403956604976,78.2476,78.2739,78.158,78.2107,13401.404
2013-07-01 15:15:00,148.47,148.49,148.42,148.45,23718.357796213568,78.2265,78.237,78.2002,78.216,23718.3578
2013-07-01 15:20:00,148.43,148.5,148.24,148.4,31269.94256541161,78.2054,78.2423,78.1053,78.1896,31269.9426
2013-07-01 15:25:00,148.4,148.57,148.36,148.5,20314.82663263136,78.1896,78.2792,78.1685,78.2423,20314.8266
2013-07-01 15:30:00,148.5,148.5,148.32,148.44,38821.52733460965,78.2423,78.2423,78.1475,78.2107,38821.5273
2013-07-01 15:35:00,148.47,148.52,148.29,148.32,47543.07594128908,78.2265,78.2528,78.1317,78.1475,47543.0759
2013-07-01 15:40:00,148.29,148.31,148.1,148.14,35205.27547330355,78.1317,78.1422,78.0316,78.0526,35205.2755
2013-07-01 15:45:00,148.14,148.5,148.12,148.27,30206.339076792166,78.0526,78.2423,78.0421,78.1211,30206.3391
2013-07-01 15:50:00,148.26,148.38,148.17,148.36,44884.06721974047,78.1159,78.1791,78.0684,78.1685,44884.0672
2013-07-01 15:55:00,148.4,148.44,148.15,148.16,133907.6792171878,78.1896,78.2107,78.0579,78.0632,133907.6792
2013-07-02 09:30:00,148.23,148.81,148.22,148.81,16698.574771325246,78.1,78.4056,78.0948,78.4056,16698.5748
2013-07-02 09:35:00,148.84,149.19,148.33,149.19,15528.61093384386,78.4214,78.6059,78.1527,78.6059,15528.6109
2013-07-02 09:40:00,149.29,149.75,148.85,149.59,10316.953839608592,78.6585,78.9009,78.4267,78.8166,10316.9538
2013-07-02 09:45:00,149.58,150.38,149.55,150.04,14890.448840672196,78.8113,79.2328,78.7955,79.0537,14890.4488
2013-07-02 09:50:00,150.03,150.31,149.96,150.12,9466.071048713038,79.0484,79.196,79.0116,79.0959,9466.071
2013-07-02 09:55:00,150.18,150.34,149.92,150.34,12656.881514571363,79.1275,79.2118,78.9905,79.2118,12656.8815
2013-07-02 10:00:00,150.4,150.74,150.01,150.35,17762.17825994469,79.2434,79.4225,79.0379,79.217,17762.1783
2013-07-02 10:05:00,150.24,150.68,150.24,150.63,5530.738140821101,79.1591,79.3909,79.1591,79.3646,5530.7381
2013-07-02 10:10:00,150.54,150.57,150.13,150.35,14571.367794086362,79.3171,79.333,79.1011,79.217,14571.3678
2013-07-02 10:15:00,150.49,150.81,150.38,150.38,7232.503722612209,79.2908,79.4594,79.2328,79.2328,7232.5037
2013-07-02 10:20:00,150.51,150.97,150.51,150.93,11061.476281642204,79.3013,79.5437,79.3013,79.5226,11061.4763
2013-07-02 10:25:00,150.81,150.93,150.55,150.55,9572.431397574985,79.4594,79.5226,79.3224,79.3224,9572.4314
2013-07-02 10:30:00,150.51,150.53,150.13,150.39,9678.791746436927,79.3013,79.3119,79.1011,79.2381,9678.7917
2013-07-02 10:35:00,150.66,150.7,150.47,150.54,6807.062327164432,79.3804,79.4015,79.2803,79.3171,6807.0623
2013-07-02 10:40:00,150.54,150.9,150.54,150.76,10636.034886194426,79.3171,79.5068,79.3171,79.4331,10636.0349
2013-07-02 10:45:00,150.78,150.97,150.78,150.83,7019.78302488832,79.4436,79.5437,79.4436,79.4699,7019.783
2013-07-02 10:50:00,150.83,150.9,150.66,150.9,6700.701978302488,79.4699,79.5068,79.3804,79.5068,6700.702
2013-07-02 10:55:00,150.86,150.86,150.33,150.64,27334.60965751967,79.4858,79.4858,79.2065,79.3698,27334.6097
2013-07-02 11:00:00,150.64,150.7,150.18,150.22,20314.82663263136,79.3698,79.4015,79.1275,79.1485,20314.8266
2013-07-02 11:05:00,150.17,150.49,150.11,150.11,25632.844075728564,79.1222,79.2908,79.0906,79.0906,25632.8441
2013-07-02 11:10:00,150.16,150.27,149.98,150.26,11167.836630504144,79.1169,79.1749,79.0221,79.1696,11167.8366
2013-07-02 11:15:00,150.3,150.36,150.16,150.26,19995.74558604552,79.1907,79.2223,79.1169,79.1696,19995.7456
2013-07-02 11:20:00,150.24,150.41,150.15,150.38,17974.898957668578,79.1591,79.2487,79.1117,79.2328,17974.899
2013-07-02 11:25:00,150.34,150.47,150.23,150.39,13933.205700914696,79.2118,79.2803,79.1538,79.2381,13933.2057
2013-07-02 11:30:00,150.4,150.52,150.25,150.52,14677.728142948306,79.2434,79.3066,79.1644,79.3066,14677.7281
2013-07-02 11:35:00,150.54,150.62,150.43,150.57,8402.467560093595,79.3171,79.3593,79.2592,79.333,8402.4676
2013-07-02 11:40:00,150.59,150.64,150.45,150.61,6487.9812805786,79.3435,79.3698,79.2697,79.354,6487.9813
2013-07-02 11:45:00,150.63,150.87,150.63,150.73,6913.422676026376,79.3646,79.491,79.3646,79.4173,6913.4227
2013-07-02 11:50:00,150.68,150.91,150.68,150.85,14465.007445224415,79.3909,79.5121,79.3909,79.4805,14465.0074
2013-07-02 11:55:00,150.84,150.94,150.74,150.94,4467.134652201658,79.4752,79.5279,79.4225,79.5279,4467.1347
2013-07-02 12:00:00,150.95,151.11,150.95,151.11,7977.026164645818,79.5332,79.6175,79.5332,79.6175,7977.0262
2013-07-02 12:05:00,151.08,151.13,150.81,150.9,18825.78174856413,79.6017,79.628,79.4594,79.5068,18825.7817
2013-07-02 12:10:00,150.86,150.91,150.71,150.73,9785.15209529887,79.4858,79.5121,79.4067,79.4173,9785.1521
2013-07-02 12:15:00,150.73,150.96,150.69,150.96,3616.251861306104,79.4173,79.5384,79.3962,79.5384,3616.2519
2013-07-02 12:20:00,151.0,151.16,150.9,150.99,11167.836630504144,79.5595,79.6438,79.5068,79.5542,11167.8366
2013-07-02 12:25:00,150.89,151.09,150.89,151.0,5956.179536268878,79.5016,79.6069,79.5016,79.5595,5956.1795
2013-07-02 12:30:00,150.98,151.07,150.92,151.03,7338.864071474153,79.549,79.5964,79.5174,79.5753,7338.8641
2013-07-02 12:35:00,151.01,151.06,150.96,151.01,13614.124654328863,79.5648,79.5911,79.5384,79.5648,13614.1247
2013-07-02 12:40:00,151.02,151.02,150.64,150.7,10955.115932780258,79.5701,79.5701,79.3698,79.4015,10955.1159
2013-07-02 12:45:00,150.65,150.71,150.54,150.69,7551.584769198042,79.3751,79.4067,79.3171,79.3962,7551.5848
2013-07-02 12:50:00,150.69,150.69,150.49,150.53,7445.224420336098,79.3962,79.3962,79.2908,79.3119,7445.2244
2013-07-02 12:55:00,150.52,150.6,150.43,150.55,10636.034886194426,79.3066,79.3488,79.2592,79.3224,10636.0349
2013-07-02 13:00:00,150.51,150.54,150.43,150.45,9146.990002127206,79.3013,79.3171,79.2592,79.2697,9146.99
2013-07-02 13:05:00,150.45,150.45,150.37,150.38,26377.366517762173,79.2697,79.2697,79.2276,79.2328,26377.3665
2013-07-02 13:10:00,150.35,150.41,150.25,150.37,11380.557328228037,79.217,79.2487,79.1644,79.2276,11380.5573
2013-07-02 13:15:00,150.33,150.45,150.24,150.43,12018.7194213997,79.2065,79.2697,79.1591,79.2592,12018.7194
2013-07-02 13:20:00,150.43,150.48,150.27,150.31,6913.422676026376,79.2592,79.2855,79.1749,79.196,6913.4227
2013-07-02 13:25:00,150.33,150.38,150.18,150.21,9997.87279302276,79.2065,79.2328,79.1275,79.1433,9997.8728
2013-07-02 13:30:00,150.2,150.37,150.18,150.33,8508.82790895554,79.138,79.2276,79.1275,79.2065,8508.8279
2013-07-02 13:35:00,150.33,150.33,149.9,150.06,18187.619655392467,79.2065,79.2065,78.9799,79.0642,18187.6197
2013-07-02 13:40:00,150.04,150.1,149.86,149.99,27972.77175069134,79.0537,79.0853,78.9589,79.0274,27972.7718
2013-07-02 13:45:00,150.0,150.05,149.69,149.87,37119.761752818544,79.0326,79.059,78.8693,78.9641,37119.7618
2013-07-02 13:50:00,149.87,150.29,149.79,150.27,29142.735588172724,78.9641,79.1854,78.922,79.1749,29142.7356
2013-07-02 13:55:00,150.27,150.6,150.27,150.57,16060.412678153582,79.1749,79.3488,79.1749,79.333,16060.4127
2013-07-02 14:00:00,150.54,150.84,150.36,150.84,48819.40012763241,79.3171,79.4752,79.2223,79.4752,48819.4001
2013-07-02 14:05:00,150.79,150.79,150.67,150.7,26590.087215486063,79.4489,79.4489,79.3856,79.4015,26590.0872
2013-07-02 14:10:00,150.71,150.96,150.62,150.87,92533.5035098915,79.4067,79.5384,79.3593,79.491,92533.5035
2013-07-02 14:15:00,150.88,150.94,150.7,150.78,56690.06594341629,79.4963,79.5279,79.4015,79.4436,56690.0659
2013-07-02 14:20:00,150.77,150.86,150.59,150.61,11274.19697936609,79.4383,79.4858,79.3435,79.354,11274.197
2013-07-02 14:25:00,150.57,150.6,150.38,150.51,5318.017443097213,79.333,79.3488,79.2328,79.3013,5318.0174
2013-07-02 14:30:00,150.51,150.62,150.5,150.56,6168.900233992767,79.3013,79.3593,79.2961,79.3277,6168.9002
2013-07-02 14:35:00,150.6,150.63,150.52,150.54,11699.638374813869,79.3488,79.3646,79.3066,79.3171,11699.6384
2013-07-02 14:40:00,150.48,150.55,150.24,150.55,13082.322910019142,79.2855,79.3224,79.1591,79.3224,13082.3229
2013-07-02 14:45:00,150.47,150.7,150.43,150.7,16911.295469049135,79.2803,79.4015,79.2592,79.4015,16911.2955
2013-07-02 14:50:00,150.65,150.99,150.65,150.99,16166.773027015526,79.3751,79.5542,79.3751,79.5542,16166.773
2013-07-02 14:55:00,150.95,151.29,150.95,151.28,33290.78919378855,79.5332,79.7123,79.5332,79.707,33290.7892
2013-07-02 15:00:00,151.31,151.45,151.23,151.43,35630.716868751326,79.7228,79.7966,79.6807,79.7861,35630.7169
2013-07-02 15:05:00,151.4,151.61,151.22,151.36,37226.122101680485,79.7703,79.8809,79.6754,79.7492,37226.1221
2013-07-02 15:10:00,151.36,151.95,151.26,151.95,73814.08211018931,79.7492,80.0601,79.6965,80.0601,73814.0821
2013-07-02 15:15:00,151.9,152.19,151.84,151.94,43182.30163794936,80.0337,80.1865,80.0021,80.0548,43182.3016
2013-07-02 15:20:00,151.94,152.22,151.74,151.74,74877.68559880875,80.0548,80.2023,79.9494,79.9494,74877.6856
2013-07-02 15:25:00,151.65,151.66,151.19,151.27,22761.11465645607,79.902,79.9073,79.6596,79.7018,22761.1147
2013-07-02 15:30:00,151.22,151.31,150.9,151.17,21059.34907466496,79.6754,79.7228,79.5068,79.6491,21059.3491
2013-07-02 15:35:00,151.17,151.35,150.96,151.33,56158.26419910656,79.6491,79.7439,79.5384,79.7334,56158.2642
2013-07-02 15:40:00,151.31,151.8,151.31,151.72,75409.48734311847,79.7228,79.981,79.7228,79.9389,75409.4873
2013-07-02 15:45:00,151.72,152.37,151.67,152.05,102212.29525632842,79.9389,80.2813,79.9125,80.1127,102212.2953
2013-07-02 15:50:00,152.07,152.37,152.07,152.37,135928.52584556476,80.1233,80.2813,80.1233,80.2813,135928.5258
2013-07-02 15:55:00,152.33,152.95,152.33,152.77,326738.9917038927,80.2603,80.5869,80.2603,80.4921,326738.9917
2013-07-03 09:30:00,151.41,151.41,149.83,149.91,63922.569666028496,79.7755,79.7755,78.9431,78.9852,63922.5697
2013-07-03 09:35:00,149.92,150.87,149.87,150.48,32971.70814720272,78.9905,79.491,78.9641,79.2855,32971.7081
2013-07-03 09:40:00,150.63,151.07,150.34,150.39,34567.11338013188,79.3646,79.5964,79.2118,79.2381,34567.1134
2013-07-03 09:45:00,150.3,150.89,150.28,150.42,20421.18698149329,79.1907,79.5016,79.1802,79.2539,20421.187
2013-07-03 09:50:00,150.55,150.85,150.4,150.45,13082.322910019142,79.3224,79.4805,79.2434,79.2697,13082.3229
2013-07-03 09:55:00,150.46,150.46,149.61,149.75,29780.89768134439,79.275,79.275,78.8271,78.9009,29780.8977
2013-07-03 10:00:00,149.7,150.01,149.69,149.75,29461.81663475856,78.8746,79.0379,78.8693,78.9009,29461.8166
2013-07-03 10:05:00,149.71,149.76,149.21,149.59,31482.6632631355,78.8798,78.9062,78.6164,78.8166,31482.6633
2013-07-03 10:10:00,149.55,149.82,149.24,149.82,21803.87151669857,78.7955,78.9378,78.6322,78.9378,21803.8715
2013-07-03 10:15:00,149.82,149.92,149.27,149.32,13826.845352052753,78.9378,78.9905,78.648,78.6743,13826.8454
2013-07-03 10:20:00,149.25,149.63,149.25,149.6,18932.14209742608,78.6375,78.8377,78.6375,78.8219,18932.1421
2013-07-03 10:25:00,149.6,150.0,149.15,149.77,27334.60965751967,78.8219,79.0326,78.5848,78.9114,27334.6097
2013-07-03 10:30:00,149.79,149.79,149.39,149.72,13082.322910019142,78.922,78.922,78.7112,78.8851,13082.3229
2013-07-03 10:35:00,149.76,149.88,149.38,149.38,20421.18698149329,78.9062,78.9694,78.706,78.706,20421.187
2013-07-03 10:40:00,149.36,149.44,149.06,149.08,23611.997447351623,78.6954,78.7376,78.5374,78.5479,23611.9974
2013-07-03 10:45:00,149.11,149.19,148.82,149.1,21910.23186556052,78.5637,78.6059,78.4109,78.5584,21910.2319
2013-07-03 10:50:00,149.12,149.49,148.93,148.93,19463.9438417358,78.569,78.7639,78.4689,78.4689,19463.9438
2013-07-03 10:55:00,148.97,149.14,148.62,148.62,36375.239310784935,78.4899,78.5795,78.3055,78.3055,36375.2393
2013-07-03 11:00:00,148.73,148.83,148.52,148.58,18825.78174856413,78.3635,78.4162,78.2528,78.2845,18825.7817
2013-07-03 11:05:00,148.58,148.69,148.44,148.58,29355.456285896613,78.2845,78.3424,78.2107,78.2845,29355.4563
2013-07-03 11:10:00,148.64,149.08,148.57,148.96,17868.538608806633,78.3161,78.5479,78.2792,78.4847,17868.5386
2013-07-03 11:15:00,148.92,149.14,148.81,149.09,15103.169538396083,78.4636,78.5795,78.4056,78.5532,15103.1695
2013-07-03 11:20:00,149.13,149.24,148.97,148.99,21165.709423526907,78.5742,78.6322,78.4899,78.5005,21165.7094
2013-07-03 11:25:00,148.98,149.01,148.67,148.67,13614.124654328863,78.4952,78.511,78.3319,78.3319,13614.1247
2013-07-03 11:30:00,148.68,149.08,148.63,149.01,9997.87279302276,78.3371,78.5479,78.3108,78.511,9997.8728
2013-07-03 11:35:00,149.05,149.07,148.71,148.97,16379.493724739414,78.5321,78.5426,78.353,78.4899,16379.4937
2013-07-03 11:40:00,149.05,149.38,148.92,149.33,9785.15209529887,78.5321,78.706,78.4636,78.6796,9785.1521
2013-07-03 11:45:00,149.3,149.3,149.05,149.26,14358.647096362474,78.6638,78.6638,78.5321,78.6427,14358.6471
2013-07-03 11:50:00,149.25,149.55,149.21,149.55,6807.062327164432,78.6375,78.7955,78.6164,78.7955,6807.0623
2013-07-03 11:55:00,149.57,150.05,149.57,149.94,16804.93512018719,78.8061,79.059,78.8061,79.001,16804.9351
2013-07-03 12:00:00,149.99,149.99,149.53,149.76,17549.4575622208,79.0274,79.0274,78.785,78.9062,17549.4576
2013-07-03 12:05:00,149.67,149.87,149.67,149.79,13401.403956604976,78.8588,78.9641,78.8588,78.922,13401.404
2013-07-03 12:10:00,149.76,149.76,149.39,149.41,8189.746862369707,78.9062,78.9062,78.7112,78.7218,8189.7469
2013-07-03 12:15:00,149.42,149.98,149.36,149.91,19783.02488832163,78.727,79.0221,78.6954,78.9852,19783.0249
2013-07-03 12:20:00,149.89,150.24,149.74,150.08,20952.988725803018,78.9747,79.1591,78.8956,79.0748,20952.9887
2013-07-03 12:25:00,150.07,150.3,149.99,150.29,21484.790470112737,79.0695,79.1907,79.0274,79.1854,21484.7905
2013-07-03 12:30:00,150.26,150.26,149.56,149.56,9891.512444160817,79.1696,79.1696,78.8008,78.8008,9891.5124
2013-07-03 12:35:00,149.61,149.82,149.51,149.76,33716.23058923633,78.8271,78.9378,78.7745,78.9062,33716.2306
2013-07-03 12:40:00,149.76,149.76,149.26,149.3,18081.259306530523,78.9062,78.9062,78.6427,78.6638,18081.2593
2013-07-03 12:45:00,149.23,149.75,149.14,149.73,35630.716868751326,78.6269,78.9009,78.5795,78.8904,35630.7169
2013-07-03 12:50:00,149.76,150.21,149.55,149.91,37226.122101680485,78.9062,79.1433,78.7955,78.9852,37226.1221
2013-07-03 12:55:00,149.92,150.12,149.5,149.59,81365.66687938735,78.9905,79.0959,78.7692,78.8166,81365.6669
2013-07-05 09:30:00,149.37,149.99,148.22,148.9,57434.5883854499,78.7007,79.0274,78.0948,78.4531,57434.5884
2013-07-05 09:35:00,148.91,149.55,148.64,149.46,31163.582216549665,78.4583,78.7955,78.3161,78.7481,31163.5822
2013-07-05 09:40:00,149.55,149.88,149.04,149.84,23186.556051903848,78.7955,78.9694,78.5268,78.9483,23186.5561
2013-07-05 09:45:00,149.55,149.91,149.07,149.88,29249.095937034668,78.7955,78.9852,78.5426,78.9694,29249.0959
2013-07-05 09:50:00,149.91,150.19,149.62,149.7,11593.278025951924,78.9852,79.1327,78.8324,78.8746,11593.278
2013-07-05 09:55:00,149.83,149.83,149.43,149.44,19889.38523718357,78.9431,78.9431,78.7323,78.7376,19889.3852
2013-07-05 10:00:00,149.44,149.53,148.95,148.95,8934.269304403317,78.7376,78.785,78.4794,78.4794,8934.2693
2013-07-05 10:05:00,148.94,149.28,148.69,148.69,10742.395235056369,78.4741,78.6533,78.3424,78.3424,10742.3952
2013-07-05 10:10:00,148.57,148.74,148.14,148.14,51478.40884918102,78.2792,78.3688,78.0526,78.0526,51478.4088
2013-07-05 10:15:00,148.14,148.16,147.71,148.04,18400.34035311636,78.0526,78.0632,77.8261,77.9999,18400.3404
2013-07-05 10:20:00,148.04,148.13,147.67,147.82,15954.052329291637,77.9999,78.0474,77.805,77.884,15954.0523
2013-07-05 10:25:00,147.86,147.86,147.55,147.57,9359.710699851094,77.9051,77.9051,77.7418,77.7523,9359.7107
2013-07-05 10:30:00,147.56,147.72,147.35,147.61,10423.314188470536,77.747,77.8313,77.6364,77.7734,10423.3142
2013-07-05 10:35:00,147.59,147.68,147.02,147.2,10848.755583918311,77.7628,77.8103,77.4625,77.5574,10848.7556
2013-07-05 10:40:00,147.25,147.78,147.25,147.6,19038.50244628802,77.5837,77.8629,77.5837,77.7681,19038.5024
2013-07-05 10:45:00,147.54,147.99,147.53,147.91,8615.188257817485,77.7365,77.9736,77.7312,77.9314,8615.1883
2013-07-05 10:50:00,147.92,148.09,147.52,147.85,13614.124654328863,77.9367,78.0263,77.726,77.8998,13614.1247
2013-07-05 10:55:00,147.85,147.85,147.53,147.71,6594.341629440543,77.8998,77.8998,77.7312,77.8261,6594.3416
2013-07-05 11:00:00,147.69,147.9,147.68,147.73,6381.620931716655,77.8155,77.9262,77.8103,77.8366,6381.6209
2013-07-05 11:05:00,147.74,147.9,147.62,147.79,5743.45883854499,77.8419,77.9262,77.7786,77.8682,5743.4588
2013-07-05 11:10:00,147.94,148.14,147.87,147.97,10636.034886194426,77.9472,78.0526,77.9104,77.9631,10636.0349
2013-07-05 11:15:00,147.82,148.08,147.57,148.04,7232.503722612209,77.884,78.021,77.7523,77.9999,7232.5037
2013-07-05 11:20:00,148.03,148.14,147.93,148.03,9572.431397574985,77.9947,78.0526,77.942,77.9947,9572.4314
2013-07-05 11:25:00,148.03,148.31,147.84,147.87,7445.224420336098,77.9947,78.1422,77.8946,77.9104,7445.2244
2013-07-05 11:30:00,147.77,147.86,147.19,147.2,6275.260582854711,77.8577,77.9051,77.5521,77.5574,6275.2606
2013-07-05 11:35:00,147.2,147.76,147.15,147.64,8189.746862369707,77.5574,77.8524,77.531,77.7892,8189.7469
2013-07-05 11:40:00,147.61,147.62,147.43,147.62,6913.422676026376,77.7734,77.7786,77.6785,77.7786,6913.4227
2013-07-05 11:45:00,147.57,147.69,147.52,147.52,4679.855349925547,77.7523,77.8155,77.726,77.726,4679.8553
2013-07-05 11:50:00,147.54,147.6,147.41,147.42,5105.296745373324,77.7365,77.7681,77.668,77.6733,5105.2967
2013-07-05 11:55:00,147.52,148.25,147.48,148.2,6700.701978302488,77.726,78.1106,77.7049,78.0842,6700.702
2013-07-05 12:00:00,148.29,148.62,148.29,148.54,10104.233141884704,78.1317,78.3055,78.1317,78.2634,10104.2331
2013-07-05 12:05:00,148.56,148.61,148.18,148.18,11167.836630504144,78.2739,78.3003,78.0737,78.0737,11167.8366
2013-07-05 12:10:00,148.15,148.36,148.13,148.28,5956.179536268878,78.0579,78.1685,78.0474,78.1264,5956.1795
2013-07-05 12:15:00,148.32,148.87,148.28,148.61,6062.539885130822,78.1475,78.4373,78.1264,78.3003,6062.5399
2013-07-05 12:20:00,148.59,148.6,148.31,148.34,17549.4575622208,78.2897,78.295,78.1422,78.158,17549.4576
2013-07-05 12:25:00,148.38,148.43,148.26,148.26,1701.765581791108,78.1791,78.2054,78.1159,78.1159,1701.7656
2013-07-05 12:30:00,148.3,148.85,148.28,148.72,9253.350350989149,78.1369,78.4267,78.1264,78.3582,9253.3504
2013-07-05 12:35:00,148.76,148.95,148.23,148.29,19995.74558604552,78.3793,78.4794,78.1,78.1317,19995.7456
2013-07-05 12:40:00,148.27,148.78,148.18,148.74,5530.738140821101,78.1211,78.3898,78.0737,78.3688,5530.7381
2013-07-05 12:45:00,148.77,148.92,148.68,148.77,4467.134652201658,78.3846,78.4636,78.3371,78.3846,4467.1347
2013-07-05 12:50:00,148.81,149.01,148.72,148.72,12975.9625611572,78.4056,78.511,78.3582,78.3582,12975.9626
2013-07-05 12:55:00,148.78,149.06,148.78,149.05,4041.6932567538815,78.3898,78.5374,78.3898,78.5321,4041.6933
2013-07-05 13:00:00,148.97,149.0,148.66,148.69,4360.774303339715,78.4899,78.5057,78.3266,78.3424,4360.7743
2013-07-05 13:05:00,148.72,149.08,148.6,148.99,5743.45883854499,78.3582,78.5479,78.295,78.5005,5743.4588
2013-07-05 13:10:00,148.97,149.31,148.95,149.29,8721.54860667943,78.4899,78.6691,78.4794,78.6585,8721.5486
2013-07-05 13:15:00,149.25,149.28,148.98,149.03,2765.36907041055,78.6375,78.6533,78.4952,78.5216,2765.3691
2013-07-05 13:20:00,149.07,149.1,148.96,149.03,2127.206977238885,78.5426,78.5584,78.4847,78.5216,2127.207
2013-07-05 13:25:00,149.09,149.35,149.09,149.27,4786.215698787491,78.5532,78.6902,78.5532,78.648,4786.2157
2013-07-05 13:30:00,149.28,149.46,149.28,149.39,3297.170814720272,78.6533,78.7481,78.6533,78.7112,3297.1708
2013-07-05 13:35:00,149.36,149.45,149.08,149.14,6381.620931716655,78.6954,78.7428,78.5479,78.5795,6381.6209
2013-07-05 13:40:00,149.1,149.13,148.96,149.13,12125.079770261644,78.5584,78.5742,78.4847,78.5742,12125.0798
2013-07-05 13:45:00,149.16,149.19,149.02,149.09,3190.8104658583275,78.59,78.6059,78.5163,78.5532,3190.8105
2013-07-05 13:50:00,149.07,149.08,148.97,149.08,3509.89151244416,78.5426,78.5479,78.4899,78.5479,3509.8915
2013-07-05 13:55:00,149.02,149.05,148.96,149.03,1595.4052329291635,78.5163,78.5321,78.4847,78.5216,1595.4052
2013-07-05 14:00:00,149.01,149.09,148.92,148.92,8189.746862369707,78.511,78.5532,78.4636,78.4636,8189.7469
2013-07-05 14:05:00,148.93,148.93,148.75,148.88,19570.30419059774,78.4689,78.4689,78.374,78.4425,19570.3042
2013-07-05 14:10:00,148.94,149.26,148.94,149.21,11274.19697936609,78.4741,78.6427,78.4741,78.6164,11274.197
2013-07-05 14:15:00,149.27,149.38,148.66,148.66,6807.062327164432,78.648,78.706,78.3266,78.3266,6807.0623
2013-07-05 14:20:00,148.69,149.01,148.63,148.97,8721.54860667943,78.3424,78.511,78.3108,78.4899,8721.5486
2013-07-05 14:25:00,148.92,148.99,148.7,148.74,15741.33163156775,78.4636,78.5005,78.3477,78.3688,15741.3316
2013-07-05 14:30:00,148.78,148.89,148.72,148.87,7338.864071474153,78.3898,78.4478,78.3582,78.4373,7338.8641
2013-07-05 14:35:00,148.94,149.13,148.94,148.98,1808.125930653052,78.4741,78.5742,78.4741,78.4952,1808.1259
2013-07-05 14:40:00,148.95,149.06,148.89,149.06,2659.0087215486064,78.4794,78.5374,78.4478,78.5374,2659.0087
2013-07-05 14:45:00,149.02,149.02,148.5,148.57,4998.93639651138,78.5163,78.5163,78.2423,78.2792,4998.9364
2013-07-05 14:50:00,148.74,149.09,148.74,148.97,7977.026164645818,78.3688,78.5532,78.3688,78.4899,7977.0262
2013-07-05 14:55:00,148.96,149.01,148.7,148.81,5956.179536268878,78.4847,78.511,78.3477,78.4056,5956.1795
2013-07-05 15:00:00,148.83,148.9,148.78,148.8,3616.251861306104,78.4162,78.4531,78.3898,78.4004,3616.2519
2013-07-05 15:05:00,148.9,148.94,148.65,148.66,5318.017443097213,78.4531,78.4741,78.3213,78.3266,5318.0174
2013-07-05 15:10:00,148.7,148.73,148.5,148.56,12444.160816847478,78.3477,78.3635,78.2423,78.2739,12444.1608
2013-07-05 15:15:00,148.58,148.65,148.32,148.32,7657.945118059986,78.2845,78.3213,78.1475,78.1475,7657.9451
2013-07-05 15:20:00,148.28,148.34,148.1,148.27,10955.115932780258,78.1264,78.158,78.0316,78.1211,10955.1159
2013-07-05 15:25:00,148.22,148.27,147.86,148.15,13507.76430546692,78.0948,78.1211,77.9051,78.0579,13507.7643
2013-07-05 15:30:00,148.18,148.66,148.09,148.63,11167.836630504144,78.0737,78.3266,78.0263,78.3108,11167.8366
2013-07-05 15:35:00,148.73,148.86,148.55,148.85,15847.691980429694,78.3635,78.432,78.2686,78.4267,15847.692
2013-07-05 15:40:00,148.88,149.15,148.86,149.15,9572.431397574985,78.4425,78.5848,78.432,78.5848,9572.4314
2013-07-05 15:45:00,149.17,149.34,148.88,149.34,24462.880238247177,78.5953,78.6849,78.4425,78.6849,24462.8802
2013-07-05 15:50:00,149.31,149.56,149.2,149.41,25101.042331418845,78.6691,78.8008,78.6111,78.7218,25101.0423
2013-07-05 15:55:00,149.45,149.96,149.34,149.87,153477.98340778556,78.7428,79.0116,78.6849,78.9641,153477.9834
2013-07-08 09:30:00,150.39,150.49,149.62,150.15,28504.57349500106,79.2381,79.2908,78.8324,79.1117,28504.5735
2013-07-08 09:35:00,149.96,151.31,149.85,151.31,22335.67326100829,79.0116,79.7228,78.9536,79.7228,22335.6733
2013-07-08 09:40:00,151.1,151.29,150.71,151.04,14039.56604977664,79.6122,79.7123,79.4067,79.5806,14039.566
2013-07-08 09:45:00,151.08,151.42,150.82,151.28,7232.503722612209,79.6017,79.7808,79.4647,79.707,7232.5037
2013-07-08 09:50:00,151.32,151.55,150.63,150.63,8083.386513507763,79.7281,79.8493,79.3646,79.3646,8083.3865
2013-07-08 09:55:00,150.54,151.3,150.38,151.3,16166.773027015526,79.3171,79.7176,79.2328,79.7176,16166.773
2013-07-08 10:00:00,150.99,151.39,150.9,151.37,5849.819187406933,79.5542,79.765,79.5068,79.7545,5849.8192
2013-07-08 10:05:00,151.52,151.58,150.63,150.72,17655.817911082744,79.8335,79.8651,79.3646,79.412,17655.8179
2013-07-08 10:10:00,150.86,151.03,150.6,150.69,9572.431397574985,79.4858,79.5753,79.3488,79.3962,9572.4314
2013-07-08 10:15:00,150.69,150.71,150.43,150.7,8402.467560093595,79.3962,79.4067,79.2592,79.4015,8402.4676
2013-07-08 10:20:00,150.71,151.04,150.53,150.79,10636.034886194426,79.4067,79.5806,79.3119,79.4489,10636.0349
2013-07-08 10:25:00,150.73,150.85,150.62,150.85,6487.9812805786,79.4173,79.4805,79.3593,79.4805,6487.9813
2013-07-08 10:30:00,150.81,151.25,150.79,150.81,6700.701978302488,79.4594,79.6912,79.4489,79.4594,6700.702
2013-07-08 10:35:00,150.8,150.95,150.65,150.87,11486.91767708998,79.4541,79.5332,79.3751,79.491,11486.9177
2013-07-08 10:40:00,150.91,151.06,150.7,150.75,9253.350350989149,79.5121,79.5911,79.4015,79.4278,9253.3504
2013-07-08 10:45:00,150.84,150.88,150.73,150.73,3190.8104658583275,79.4752,79.4963,79.4173,79.4173,3190.8105
2013-07-08 10:50:00,150.73,150.9,150.65,150.83,5743.45883854499,79.4173,79.5068,79.3751,79.4699,5743.4588
2013-07-08 10:55:00,150.85,150.88,150.58,150.63,54031.05722186768,79.4805,79.4963,79.3382,79.3646,54031.0572
2013-07-08 11:00:00,150.59,150.76,150.51,150.76,5849.819187406933,79.3435,79.4331,79.3013,79.4331,5849.8192
2013-07-08 11:05:00,150.77,151.27,150.73,151.01,12550.521165709422,79.4383,79.7018,79.4173,79.5648,12550.5212
2013-07-08 11:10:00,150.98,151.17,150.78,151.17,7657.945118059986,79.549,79.6491,79.4436,79.6491,7657.9451
2013-07-08 11:15:00,151.13,151.17,150.73,150.98,13507.76430546692,79.628,79.6491,79.4173,79.549,13507.7643
2013-07-08 11:20:00,150.92,150.97,150.74,150.85,11061.476281642204,79.5174,79.5437,79.4225,79.4805,11061.4763
2013-07-08 11:25:00,150.89,150.95,150.7,150.87,8402.467560093595,79.5016,79.5332,79.4015,79.491,8402.4676
2013-07-08 11:30:00,150.88,150.93,150.62,150.64,8189.746862369707,79.4963,79.5226,79.3593,79.3698,8189.7469
2013-07-08 11:35:00,150.58,150.9,150.58,150.9,5637.098489683045,79.3382,79.5068,79.3382,79.5068,5637.0985
2013-07-08 11:40:00,150.83,150.89,150.38,150.38,9785.15209529887,79.4699,79.5016,79.2328,79.2328,9785.1521
2013-07-08 11:45:00,150.39,150.4,150.01,150.24,7551.584769198042,79.2381,79.2434,79.0379,79.1591,7551.5848
2013-07-08 11:50:00,150.24,150.26,149.91,149.93,7657.945118059986,79.1591,79.1696,78.9852,78.9957,7657.9451
2013-07-08 11:55:00,149.95,150.2,149.79,150.12,16592.214422463305,79.0063,79.138,78.922,79.0959,16592.2144
2013-07-08 12:00:00,150.11,150.36,150.08,150.27,9678.791746436927,79.0906,79.2223,79.0748,79.1749,9678.7917
2013-07-08 12:05:00,150.29,150.29,149.9,149.95,9785.15209529887,79.1854,79.1854,78.9799,79.0063,9785.1521
2013-07-08 12:10:00,149.96,149.97,149.76,149.83,11912.359072537756,79.0116,79.0168,78.9062,78.9431,11912.3591
2013-07-08 12:15:00,149.86,150.21,149.86,150.21,9678.791746436927,78.9589,79.1433,78.9589,79.1433,9678.7917
2013-07-08 12:20:00,150.25,150.3,150.08,150.08,6275.260582854711,79.1644,79.1907,79.0748,79.0748,6275.2606
2013-07-08 12:25:00,150.03,150.09,149.7,149.76,14465.007445224415,79.0484,79.0801,78.8746,78.9062,14465.0074
2013-07-08 12:30:00,149.79,150.14,149.78,150.04,5956.179536268878,78.922,79.1064,78.9167,79.0537,5956.1795
2013-07-08 12:35:00,150.05,150.39,150.05,150.24,10423.314188470536,79.059,79.2381,79.059,79.1591,10423.3142
2013-07-08 12:40:00,150.28,150.34,150.09,150.27,20527.54733035524,79.1802,79.2118,79.0801,79.1749,20527.5473
2013-07-08 12:45:00,150.29,150.34,150.06,150.28,3616.251861306104,79.1854,79.2118,79.0642,79.1802,3616.2519
2013-07-08 12:50:00,150.27,150.45,150.18,150.45,6381.620931716655,79.1749,79.2697,79.1275,79.2697,6381.6209
2013-07-08 12:55:00,150.4,150.41,150.17,150.35,21378.4301212508,79.2434,79.2487,79.1222,79.217,21378.4301
2013-07-08 13:00:00,150.38,150.55,150.36,150.55,5743.45883854499,79.2328,79.3224,79.2223,79.3224,5743.4588
2013-07-08 13:05:00,150.52,150.66,150.49,150.55,5105.296745373324,79.3066,79.3804,79.2908,79.3224,5105.2967
2013-07-08 13:10:00,150.52,150.52,150.38,150.44,2978.089768134439,79.3066,79.3066,79.2328,79.2645,2978.0898
2013-07-08 13:15:00,150.35,150.38,149.73,149.95,8615.188257817485,79.217,79.2328,78.8904,79.0063,8615.1883
2013-07-08 13:20:00,150.02,150.04,149.76,149.86,3828.972559029993,79.0432,79.0537,78.9062,78.9589,3828.9726
2013-07-08 13:25:00,149.89,149.89,149.76,149.83,2765.36907041055,78.9747,78.9747,78.9062,78.9431,2765.3691
2013-07-08 13:30:00,149.87,149.96,149.74,149.96,4467.134652201658,78.9641,79.0116,78.8956,79.0116,4467.1347
2013-07-08 13:35:00,149.99,150.06,149.81,149.87,8721.54860667943,79.0274,79.0642,78.9325,78.9641,8721.5486
2013-07-08 13:40:00,149.88,149.93,149.72,149.93,5211.657094235268,78.9694,78.9957,78.8851,78.9957,5211.6571
2013-07-08 13:45:00,149.96,150.05,149.82,149.82,9466.071048713038,79.0116,79.059,78.9378,78.9378,9466.071
2013-07-08 13:50:00,149.84,149.84,149.53,149.59,4467.134652201658,78.9483,78.9483,78.785,78.8166,4467.1347
2013-07-08 13:55:00,149.55,149.91,149.52,149.91,8934.269304403317,78.7955,78.9852,78.7797,78.9852,8934.2693
2013-07-08 14:00:00,149.99,150.09,149.91,149.91,9785.15209529887,79.0274,79.0801,78.9852,78.9852,9785.1521
2013-07-08 14:05:00,149.91,150.0,149.78,149.78,5424.377791959157,78.9852,79.0326,78.9167,78.9167,5424.3778
2013-07-08 14:10:00,149.8,149.85,149.68,149.74,11061.476281642204,78.9273,78.9536,78.864,78.8956,11061.4763
2013-07-08 14:15:00,149.73,149.86,149.73,149.86,2446.2880238247176,78.8904,78.9589,78.8904,78.9589,2446.288
2013-07-08 14:20:00,149.87,149.91,149.78,149.82,12444.160816847478,78.9641,78.9852,78.9167,78.9378,12444.1608
2013-07-08 14:25:00,149.83,149.85,149.52,149.55,7764.30546692193,78.9431,78.9536,78.7797,78.7955,7764.3055
2013-07-08 14:30:00,149.57,149.74,149.54,149.73,4892.576047649435,78.8061,78.8956,78.7903,78.8904,4892.576
2013-07-08 14:35:00,149.69,149.86,149.64,149.86,6700.701978302488,78.8693,78.9589,78.843,78.9589,6700.702
2013-07-08 14:40:00,149.91,150.16,149.91,150.13,7232.503722612209,78.9852,79.1169,78.9852,79.1011,7232.5037
2013-07-08 14:45:00,150.14,150.15,149.89,149.97,8083.386513507763,79.1064,79.1117,78.9747,79.0168,8083.3865
2013-07-08 14:50:00,149.98,150.26,149.94,150.26,5318.017443097213,79.0221,79.1696,79.001,79.1696,5318.0174
2013-07-08 14:55:00,150.31,150.32,150.11,150.12,7551.584769198042,79.196,79.2012,79.0906,79.0959,7551.5848
2013-07-08 15:00:00,150.1,150.22,150.04,150.12,15103.169538396083,79.0853,79.1485,79.0537,79.0959,15103.1695
2013-07-08 15:05:00,150.07,150.09,150.02,150.05,19889.38523718357,79.0695,79.0801,79.0432,79.059,19889.3852
2013-07-08 15:10:00,150.04,150.13,149.98,150.07,16911.295469049135,79.0537,79.1011,79.0221,79.0695,16911.2955
2013-07-08 15:15:00,150.05,150.14,150.01,150.08,20952.988725803018,79.059,79.1064,79.0379,79.0748,20952.9887
2013-07-08 15:20:00,150.07,150.09,149.91,149.91,12975.9625611572,79.0695,79.0801,78.9852,78.9852,12975.9626
2013-07-08 15:25:00,149.91,150.09,149.9,149.99,15528.61093384386,78.9852,79.0801,78.9799,79.0274,15528.6109
2013-07-08 15:30:00,149.98,150.12,149.86,150.11,18825.78174856413,79.0221,79.0959,78.9589,79.0906,18825.7817
2013-07-08 15:35:00,150.1,150.21,150.03,150.03,37864.28419485215,79.0853,79.1433,79.0484,79.0484,37864.2842
2013-07-08 15:40:00,150.06,150.06,149.83,149.88,30099.97872793022,79.0642,79.0642,78.9431,78.9694,30099.9787
2013-07-08 15:45:00,149.9,149.97,149.76,149.96,37438.84279940437,78.9799,79.0168,78.9062,79.0116,37438.8428
2013-07-08 15:50:00,149.96,149.97,149.6,149.76,60199.95745586044,79.0116,79.0168,78.8219,78.9062,60199.9575
2013-07-08 15:55:00,149.76,149.89,149.58,149.77,153052.54201233777,78.9062,78.9747,78.8113,78.9114,153052.542
2013-07-09 09:30:00,150.86,151.06,150.48,150.87,21803.87151669857,79.4858,79.5911,79.2855,79.491,21803.8715
2013-07-09 09:35:00,151.02,151.04,150.35,150.58,11593.278025951924,79.5701,79.5806,79.217,79.3382,11593.278
2013-07-09 09:40:00,150.57,150.86,150.43,150.63,11061.476281642204,79.333,79.4858,79.2592,79.3646,11061.4763
2013-07-09 09:45:00,150.86,150.86,150.61,150.84,2552.648372686662,79.4858,79.4858,79.354,79.4752,2552.6484
2013-07-09 09:50:00,150.81,151.17,150.68,150.89,65837.05594554348,79.4594,79.6491,79.3909,79.5016,65837.0559
2013-07-09 09:55:00,150.67,150.84,150.58,150.82,3616.251861306104,79.3856,79.4752,79.3382,79.4647,3616.2519
2013-07-09 10:00:00,150.59,150.61,149.79,150.38,60199.95745586044,79.3435,79.354,78.922,79.2328,60199.9575
2013-07-09 10:05:00,150.36,150.57,150.31,150.45,3616.251861306104,79.2223,79.333,79.196,79.2697,3616.2519
2013-07-09 10:10:00,150.41,150.61,150.31,150.53,8827.908955541372,79.2487,79.354,79.196,79.3119,8827.909
2013-07-09 10:15:00,150.61,150.83,150.48,150.71,6168.900233992767,79.354,79.4699,79.2855,79.4067,6168.9002
2013-07-09 10:20:00,150.71,150.85,150.62,150.62,5318.017443097213,79.4067,79.4805,79.3593,79.3593,5318.0174
2013-07-09 10:25:00,150.71,150.77,150.46,150.55,5956.179536268878,79.4067,79.4383,79.275,79.3224,5956.1795
2013-07-09 10:30:00,150.67,150.72,150.52,150.61,2446.2880238247176,79.3856,79.412,79.3066,79.354,2446.288
2013-07-09 10:35:00,150.68,150.86,150.6,150.86,19463.9438417358,79.3909,79.4858,79.3488,79.4858,19463.9438
2013-07-09 10:40:00,150.71,150.93,150.7,150.93,2339.9276749627734,79.4067,79.5226,79.4015,79.5226,2339.9277
2013-07-09 10:45:00,150.96,151.04,150.86,150.98,4679.855349925547,79.5384,79.5806,79.4858,79.549,4679.8553
2013-07-09 10:50:00,151.03,151.08,151.01,151.08,1489.0448840672195,79.5753,79.6017,79.5648,79.6017,1489.0449
2013-07-09 10:55:00,151.02,151.16,150.9,151.03,3403.531163582216,79.5701,79.6438,79.5068,79.5753,3403.5312
2013-07-09 11:00:00,151.01,151.17,151.0,151.08,4041.6932567538815,79.5648,79.6491,79.5595,79.6017,4041.6933
2013-07-09 11:05:00,151.03,151.19,150.9,151.08,24569.24058710912,79.5753,79.6596,79.5068,79.6017,24569.2406
2013-07-09 11:10:00,151.1,151.28,150.99,151.23,16698.574771325246,79.6122,79.707,79.5542,79.6807,16698.5748
2013-07-09 11:15:00,151.21,151.31,151.01,151.31,24994.6819825569,79.6702,79.7228,79.5648,79.7228,24994.682
2013-07-09 11:20:00,151.32,151.33,151.17,151.29,20633.907679217184,79.7281,79.7334,79.6491,79.7123,20633.9077
2013-07-09 11:25:00,151.25,151.33,151.18,151.26,6168.900233992767,79.6912,79.7334,79.6544,79.6965,6168.9002
2013-07-09 11:30:00,151.35,151.59,151.17,151.5,10955.115932780258,79.7439,79.8704,79.6491,79.823,10955.1159
2013-07-09 11:35:00,151.54,151.8,151.54,151.56,9253.350350989149,79.844,79.981,79.844,79.8546,9253.3504
2013-07-09 11:40:00,151.59,151.82,151.55,151.73,1701.765581791108,79.8704,79.9916,79.8493,79.9441,1701.7656
2013-07-09 11:45:00,151.74,151.88,151.54,151.59,5530.738140821101,79.9494,80.0232,79.844,79.8704,5530.7381
2013-07-09 11:50:00,151.61,151.73,151.54,151.62,3935.332907891937,79.8809,79.9441,79.844,79.8862,3935.3329
2013-07-09 11:55:00,151.53,151.59,151.22,151.3,9253.350350989149,79.8388,79.8704,79.6754,79.7176,9253.3504
2013-07-09 12:00:00,151.32,151.46,151.32,151.42,4254.41395447777,79.7281,79.8019,79.7281,79.7808,4254.414
2013-07-09 12:05:00,151.5,151.54,151.39,151.47,7657.945118059986,79.823,79.844,79.765,79.8072,7657.9451
2013-07-09 12:10:00,151.47,151.58,151.46,151.57,2765.36907041055,79.8072,79.8651,79.8019,79.8598,2765.3691
2013-07-09 12:15:00,151.58,151.69,151.5,151.55,4467.134652201658,79.8651,79.9231,79.823,79.8493,4467.1347
2013-07-09 12:20:00,151.54,151.57,151.29,151.3,8615.188257817485,79.844,79.8598,79.7123,79.7176,8615.1883
2013-07-09 12:25:00,151.33,151.54,151.33,151.46,10210.593490746647,79.7334,79.844,79.7334,79.8019,10210.5935
2013-07-09 12:30:00,151.47,151.65,151.44,151.64,4254.41395447777,79.8072,79.902,79.7913,79.8967,4254.414
2013-07-09 12:35:00,151.68,151.77,151.61,151.64,9572.431397574985,79.9178,79.9652,79.8809,79.8967,9572.4314
2013-07-09 12:40:00,151.68,151.71,151.6,151.6,2552.648372686662,79.9178,79.9336,79.8756,79.8756,2552.6484
2013-07-09 12:45:00,151.61,151.61,151.44,151.56,4254.41395447777,79.8809,79.8809,79.7913,79.8546,4254.414
2013-07-09 12:50:00,151.59,151.73,151.56,151.72,4467.134652201658,79.8704,79.9441,79.8546,79.9389,4467.1347
2013-07-09 12:55:00,151.72,151.87,151.69,151.72,6168.900233992767,79.9389,80.0179,79.9231,79.9389,6168.9002
2013-07-09 13:00:00,151.8,151.8,151.65,151.65,5211.657094235268,79.981,79.981,79.902,79.902,5211.6571
2013-07-09 13:05:00,151.7,151.8,151.64,151.76,5849.819187406933,79.9283,79.981,79.8967,79.9599,5849.8192
2013-07-09 13:10:00,151.78,151.78,151.63,151.66,7870.665815783875,79.9705,79.9705,79.8915,79.9073,7870.6658
2013-07-09 13:15:00,151.71,151.71,151.48,151.48,4467.134652201658,79.9336,79.9336,79.8124,79.8124,4467.1347
2013-07-09 13:20:00,151.54,151.67,151.51,151.66,7657.945118059986,79.844,79.9125,79.8282,79.9073,7657.9451
2013-07-09 13:25:00,151.72,151.96,151.67,151.95,14571.367794086362,79.9389,80.0653,79.9125,80.0601,14571.3678
2013-07-09 13:30:00,151.96,152.09,151.94,152.03,10104.233141884704,80.0653,80.1338,80.0548,80.1022,10104.2331
2013-07-09 13:35:00,152.02,152.08,151.93,151.94,9146.990002127206,80.0969,80.1286,80.0495,80.0548,9146.99
2013-07-09 13:40:00,151.94,152.03,151.84,152.03,13507.76430546692,80.0548,80.1022,80.0021,80.1022,13507.7643
2013-07-09 13:45:00,152.01,152.11,151.96,151.99,9997.87279302276,80.0917,80.1444,80.0653,80.0811,9997.8728
2013-07-09 13:50:00,152.02,152.15,152.0,152.08,8827.908955541372,80.0969,80.1654,80.0864,80.1286,8827.909
2013-07-09 13:55:00,152.07,152.12,152.01,152.12,8083.386513507763,80.1233,80.1496,80.0917,80.1496,8083.3865
2013-07-09 14:00:00,152.11,152.34,152.09,152.2,18293.98000425441,80.1444,80.2655,80.1338,80.1918,18293.98
2013-07-09 14:05:00,152.23,152.3,152.09,152.16,10210.593490746647,80.2076,80.2445,80.1338,80.1707,10210.5935
2013-07-09 14:10:00,152.19,152.31,152.14,152.31,2659.0087215486064,80.1865,80.2497,80.1602,80.2497,2659.0087
2013-07-09 14:15:00,152.36,152.36,152.14,152.29,4573.495001063603,80.2761,80.2761,80.1602,80.2392,4573.495
2013-07-09 14:20:00,152.33,152.33,152.19,152.19,2127.206977238885,80.2603,80.2603,80.1865,80.1865,2127.207
2013-07-09 14:25:00,152.19,152.29,152.16,152.25,7232.503722612209,80.1865,80.2392,80.1707,80.2181,7232.5037
2013-07-09 14:30:00,152.27,152.27,152.07,152.11,5849.819187406933,80.2287,80.2287,80.1233,80.1444,5849.8192
2013-07-09 14:35:00,152.16,152.16,152.05,152.08,3509.89151244416,80.1707,80.1707,80.1127,80.1286,3509.8915
2013-07-09 14:40:00,152.07,152.08,151.97,152.0,2339.9276749627734,80.1233,80.1286,80.0706,80.0864,2339.9277
2013-07-09 14:45:00,151.93,152.0,151.93,151.94,1595.4052329291635,80.0495,80.0864,80.0495,80.0548,1595.4052
2013-07-09 14:50:00,151.95,151.95,151.77,151.85,7657.945118059986,80.0601,80.0601,79.9652,80.0074,7657.9451
2013-07-09 14:55:00,151.8,151.84,151.77,151.77,2765.36907041055,79.981,80.0021,79.9652,79.9652,2765.3691
2013-07-09 15:00:00,151.76,151.91,151.64,151.64,8721.54860667943,79.9599,80.039,79.8967,79.8967,8721.5486
2013-07-09 15:05:00,151.61,151.98,151.57,151.95,13507.76430546692,79.8809,80.0759,79.8598,80.0601,13507.7643
2013-07-09 15:10:00,151.95,152.09,151.89,152.02,10104.233141884704,80.0601,80.1338,80.0284,80.0969,10104.2331
2013-07-09 15:15:00,152.02,152.02,151.81,151.95,5637.098489683045,80.0969,80.0969,79.9863,80.0601,5637.0985
2013-07-09 15:20:00,151.85,151.87,151.62,151.75,12975.9625611572,80.0074,80.0179,79.8862,79.9547,12975.9626
2013-07-09 15:25:00,151.74,151.9,151.72,151.9,59880.87640927461,79.9494,80.0337,79.9389,80.0337,59880.8764
2013-07-09 15:30:00,151.82,151.89,151.6,151.81,12975.9625611572,79.9916,80.0284,79.8756,79.9863,12975.9626
2013-07-09 15:35:00,151.84,151.89,151.75,151.76,26271.00616890023,80.0021,80.0284,79.9547,79.9599,26271.0062
2013-07-09 15:40:00,151.81,151.83,151.65,151.76,16485.85407360136,79.9863,79.9968,79.902,79.9599,16485.8541
2013-07-09 15:45:00,151.79,151.81,151.62,151.81,25420.123378004675,79.9758,79.9863,79.8862,79.9863,25420.1234
2013-07-09 15:50:00,151.8,151.81,151.63,151.77,32971.70814720272,79.981,79.9863,79.8915,79.9652,32971.7081
2013-07-09 15:55:00,151.77,152.13,151.64,152.06,141671.98468410975,79.9652,80.1549,79.8967,80.118,141671.9847
2013-07-10 09:30:00,152.05,152.05,151.12,151.31,32758.987449478827,80.1127,80.1127,79.6227,79.7228,32758.9874
2013-07-10 09:35:00,151.26,151.3,150.59,150.87,6487.9812805786,79.6965,79.7176,79.3435,79.491,6487.9813
2013-07-10 09:40:00,150.88,151.22,150.66,151.22,6062.539885130822,79.4963,79.6754,79.3804,79.6754,6062.5399
2013-07-10 09:45:00,151.17,151.29,150.98,151.28,4786.215698787491,79.6491,79.7123,79.549,79.707,4786.2157
2013-07-10 09:50:00,151.23,151.26,150.84,151.01,13188.683258881088,79.6807,79.6965,79.4752,79.5648,13188.6833
2013-07-10 09:55:00,150.99,151.1,150.64,150.64,13188.683258881088,79.5542,79.6122,79.3698,79.3698,13188.6833
2013-07-10 10:00:00,150.67,150.96,150.66,150.83,13082.322910019142,79.3856,79.5384,79.3804,79.4699,13082.3229
2013-07-10 10:05:00,150.86,151.11,150.85,150.92,4573.495001063603,79.4858,79.6175,79.4805,79.5174,4573.495
2013-07-10 10:10:00,150.86,150.97,150.63,150.64,8721.54860667943,79.4858,79.5437,79.3646,79.3698,8721.5486
2013-07-10 10:15:00,150.64,150.93,150.56,150.59,7232.503722612209,79.3698,79.5226,79.3277,79.3435,7232.5037
2013-07-10 10:20:00,150.58,150.88,150.55,150.86,23718.357796213568,79.3382,79.4963,79.3224,79.4858,23718.3578
2013-07-10 10:25:00,150.85,150.85,150.61,150.67,7870.665815783875,79.4805,79.4805,79.354,79.3856,7870.6658
2013-07-10 10:30:00,150.67,150.7,150.36,150.36,6487.9812805786,79.3856,79.4015,79.2223,79.2223,6487.9813
2013-07-10 10:35:00,150.41,150.64,150.22,150.35,19889.38523718357,79.2487,79.3698,79.1485,79.217,19889.3852
2013-07-10 10:40:00,150.33,150.43,150.27,150.34,9572.431397574985,79.2065,79.2592,79.1749,79.2118,9572.4314
2013-07-10 10:45:00,150.32,150.4,150.22,150.28,10316.953839608592,79.2012,79.2434,79.1485,79.1802,10316.9538
2013-07-10 10:50:00,150.28,150.28,150.09,150.17,5105.296745373324,79.1802,79.1802,79.0801,79.1222,5105.2967
2013-07-10 10:55:00,150.15,150.15,149.95,150.02,8615.188257817485,79.1117,79.1117,79.0063,79.0432,8615.1883
2013-07-10 11:00:00,150.07,150.37,150.07,150.37,4573.495001063603,79.0695,79.2276,79.0695,79.2276,4573.495
2013-07-10 11:05:00,150.36,150.36,150.22,150.25,4148.053605615826,79.2223,79.2223,79.1485,79.1644,4148.0536
2013-07-10 11:10:00,150.31,150.37,150.22,150.37,4892.576047649435,79.196,79.2276,79.1485,79.2276,4892.576
2013-07-10 11:15:00,150.3,150.3,150.17,150.21,5105.296745373324,79.1907,79.1907,79.1222,79.1433,5105.2967
2013-07-10 11:20:00,150.21,150.27,150.07,150.24,6594.341629440543,79.1433,79.1749,79.0695,79.1591,6594.3416
2013-07-10 11:25:00,150.19,150.22,150.09,150.17,4467.134652201658,79.1327,79.1485,79.0801,79.1222,4467.1347
2013-07-10 11:30:00,150.17,150.46,150.17,150.37,14571.367794086362,79.1222,79.275,79.1222,79.2276,14571.3678
2013-07-10 11:35:00,150.37,150.44,150.33,150.38,5105.296745373324,79.2276,79.2645,79.2065,79.2328,5105.2967
2013-07-10 11:40:00,150.3,150.44,150.17,150.17,11380.557328228037,79.1907,79.2645,79.1222,79.1222,11380.5573
2013-07-10 11:45:00,150.15,150.27,150.15,150.26,5211.657094235268,79.1117,79.1749,79.1117,79.1696,5211.6571
2013-07-10 11:50:00,150.24,150.29,150.14,150.18,6487.9812805786,79.1591,79.1854,79.1064,79.1275,6487.9813
2013-07-10 11:55:00,150.17,150.24,149.91,149.96,9678.791746436927,79.1222,79.1591,78.9852,79.0116,9678.7917
2013-07-10 12:00:00,149.93,150.19,149.91,149.98,11912.359072537756,78.9957,79.1327,78.9852,79.0221,11912.3591
2013-07-10 12:05:00,149.99,150.04,149.86,149.87,8189.746862369707,79.0274,79.0537,78.9589,78.9641,8189.7469
2013-07-10 12:10:00,149.91,149.92,149.81,149.82,8508.82790895554,78.9852,78.9905,78.9325,78.9378,8508.8279
2013-07-10 12:15:00,149.87,149.89,149.68,149.83,11912.359072537756,78.9641,78.9747,78.864,78.9431,11912.3591
2013-07-10 12:20:00,149.78,149.81,149.57,149.64,13614.124654328863,78.9167,78.9325,78.8061,78.843,13614.1247
2013-07-10 12:25:00,149.68,149.72,149.53,149.66,10742.395235056369,78.864,78.8851,78.785,78.8535,10742.3952
2013-07-10 12:30:00,149.66,149.74,149.6,149.73,12125.079770261644,78.8535,78.8956,78.8219,78.8904,12125.0798
2013-07-10 12:35:00,149.74,149.9,149.73,149.9,3403.531163582216,78.8956,78.9799,78.8904,78.9799,3403.5312
2013-07-10 12:40:00,149.87,150.05,149.85,150.05,32333.54605403105,78.9641,79.059,78.9536,79.059,32333.5461
2013-07-10 12:45:00,150.05,150.2,150.03,150.17,9891.512444160817,79.059,79.138,79.0484,79.1222,9891.5124
2013-07-10 12:50:00,150.21,150.21,150.09,150.16,5211.657094235268,79.1433,79.1433,79.0801,79.1169,5211.6571
2013-07-10 12:55:00,150.19,150.23,150.13,150.22,10848.755583918311,79.1327,79.1538,79.1011,79.1485,10848.7556
2013-07-10 13:00:00,150.22,150.3,150.16,150.23,10104.233141884704,79.1485,79.1907,79.1169,79.1538,10104.2331
2013-07-10 13:05:00,150.27,150.33,150.23,150.32,8615.188257817485,79.1749,79.2065,79.1538,79.2012,8615.1883
2013-07-10 13:10:00,150.29,150.32,150.17,150.32,4892.576047649435,79.1854,79.2012,79.1222,79.2012,4892.576
2013-07-10 13:15:00,150.29,150.32,150.1,150.28,3190.8104658583275,79.1854,79.2012,79.0853,79.1802,3190.8105
2013-07-10 13:20:00,150.27,150.31,150.17,150.28,20527.54733035524,79.1749,79.196,79.1222,79.1802,20527.5473
2013-07-10 13:25:00,150.28,150.42,150.23,150.42,7977.026164645818,79.1802,79.2539,79.1538,79.2539,7977.0262
2013-07-10 13:30:00,150.44,150.69,150.44,150.67,7126.143373750265,79.2645,79.3962,79.2645,79.3856,7126.1434
2013-07-10 13:35:00,150.64,150.65,150.36,150.58,8615.188257817485,79.3698,79.3751,79.2223,79.3382,8615.1883
2013-07-10 13:40:00,150.56,150.64,150.54,150.61,4892.576047649435,79.3277,79.3698,79.3171,79.354,4892.576
2013-07-10 13:45:00,150.61,150.94,150.61,150.94,3403.531163582216,79.354,79.5279,79.354,79.5279,3403.5312
2013-07-10 13:50:00,150.94,150.95,150.79,150.86,5849.819187406933,79.5279,79.5332,79.4489,79.4858,5849.8192
2013-07-10 13:55:00,150.84,150.94,150.81,150.86,5849.819187406933,79.4752,79.5279,79.4594,79.4858,5849.8192
2013-07-10 14:00:00,150.87,151.78,150.85,151.69,29568.176983620506,79.491,79.9705,79.4805,79.9231,29568.177
2013-07-10 14:05:00,151.7,151.7,151.37,151.56,24037.4388427994,79.9283,79.9283,79.7545,79.8546,24037.4388
2013-07-10 14:10:00,151.47,151.52,151.14,151.45,7445.224420336098,79.8072,79.8335,79.6333,79.7966,7445.2244
2013-07-10 14:15:00,151.48,151.69,151.27,151.6,6381.620931716655,79.8124,79.9231,79.7018,79.8756,6381.6209
2013-07-10 14:20:00,151.5,151.63,151.37,151.48,3190.8104658583275,79.823,79.8915,79.7545,79.8124,3190.8105
2013-07-10 14:25:00,151.45,151.45,151.06,151.06,2978.089768134439,79.7966,79.7966,79.5911,79.5911,2978.0898
2013-07-10 14:30:00,151.15,151.18,151.01,151.17,2659.0087215486064,79.6385,79.6544,79.5648,79.6491,2659.0087
2013-07-10 14:35:00,151.06,151.08,150.63,150.63,3616.251861306104,79.5911,79.6017,79.3646,79.3646,3616.2519
2013-07-10 14:40:00,150.74,150.93,150.73,150.77,7232.503722612209,79.4225,79.5226,79.4173,79.4383,7232.5037
2013-07-10 14:45:00,150.89,150.98,150.42,150.54,31695.383960859388,79.5016,79.549,79.2539,79.3171,31695.384
2013-07-10 14:50:00,150.54,150.91,150.51,150.69,7019.78302488832,79.3171,79.5121,79.3013,79.3962,7019.783
2013-07-10 14:55:00,150.7,150.79,150.54,150.78,4679.855349925547,79.4015,79.4489,79.3171,79.4436,4679.8553
2013-07-10 15:00:00,150.87,151.01,150.86,150.91,4041.6932567538815,79.491,79.5648,79.4858,79.5121,4041.6933
2013-07-10 15:05:00,150.89,150.94,150.81,150.89,27547.33035524356,79.5016,79.5279,79.4594,79.5016,27547.3304
2013-07-10 15:10:00,150.89,151.0,150.87,150.96,16379.493724739414,79.5016,79.5595,79.491,79.5384,16379.4937
2013-07-10 15:15:00,150.93,150.97,150.86,150.94,18825.78174856413,79.5226,79.5437,79.4858,79.5279,18825.7817
2013-07-10 15:20:00,150.94,151.07,150.89,150.99,5956.179536268878,79.5279,79.5964,79.5016,79.5542,5956.1795
2013-07-10 15:25:00,151.01,151.21,150.89,150.89,12656.881514571363,79.5648,79.6702,79.5016,79.5016,12656.8815
2013-07-10 15:30:00,150.89,151.03,150.89,150.97,7338.864071474153,79.5016,79.5753,79.5016,79.5437,7338.8641
2013-07-10 15:35:00,150.92,151.02,150.86,151.01,8189.746862369707,79.5174,79.5701,79.4858,79.5648,8189.7469
2013-07-10 15:40:00,151.02,151.18,150.96,151.18,15209.529887258028,79.5701,79.6544,79.5384,79.6544,15209.5299
2013-07-10 15:45:00,151.18,151.24,151.07,151.19,11486.91767708998,79.6544,79.686,79.5964,79.6596,11486.9177
2013-07-10 15:50:00,151.22,151.3,151.09,151.21,17762.17825994469,79.6754,79.7176,79.6069,79.6702,17762.1783
2013-07-10 15:55:00,151.22,151.36,151.15,151.22,35311.63582216549,79.6754,79.7492,79.6385,79.6754,35311.6358
2013-07-11 09:30:00,154.14,154.14,153.32,153.71,1595.4052329291635,81.2139,81.2139,80.7819,80.9874,1595.4052
2013-07-11 09:35:00,153.85,154.57,153.56,154.12,60199.95745586044,81.0611,81.4405,80.9083,81.2034,60199.9575
2013-07-11 09:40:00,154.02,154.02,153.43,153.43,12869.602212295256,81.1507,81.1507,80.8398,80.8398,12869.6022
2013-07-11 09:45:00,153.54,153.86,153.36,153.5,13933.205700914696,80.8978,81.0664,80.803,80.8767,13933.2057
2013-07-11 09:50:00,153.6,154.37,153.48,153.89,18400.34035311636,80.9294,81.3351,80.8662,81.0822,18400.3404
2013-07-11 09:55:00,153.87,154.4,153.74,154.27,12975.9625611572,81.0717,81.3509,81.0032,81.2824,12975.9626
2013-07-11 10:00:00,154.2,154.46,154.04,154.04,14996.80918953414,81.2455,81.3825,81.1612,81.1612,14996.8092
2013-07-11 10:05:00,154.09,154.53,153.9,154.49,13933.205700914696,81.1876,81.4194,81.0875,81.3983,13933.2057
2013-07-11 10:10:00,154.48,154.75,154.21,154.54,14145.926398638583,81.3931,81.5353,81.2508,81.4247,14145.9264
2013-07-11 10:15:00,154.62,155.18,154.56,154.71,17230.37651563497,81.4668,81.7619,81.4352,81.5143,17230.3765
2013-07-11 10:20:00,154.8,154.88,154.0,154.03,12763.24186343331,81.5617,81.6038,81.1402,81.156,12763.2419
2013-07-11 10:25:00,154.12,154.59,154.07,154.45,14677.728142948306,81.2034,81.451,81.177,81.3773,14677.7281
2013-07-11 10:30:00,154.4,154.42,153.7,153.77,28717.29419272495,81.3509,81.3615,80.9821,81.019,28717.2942
2013-07-11 10:35:00,153.77,154.34,153.71,154.26,18613.06105084024,81.019,81.3193,80.9874,81.2772,18613.0611
2013-07-11 10:40:00,154.29,154.29,153.99,154.14,7338.864071474153,81.293,81.293,81.1349,81.2139,7338.8641
2013-07-11 10:45:00,154.16,154.23,153.69,153.72,15954.052329291637,81.2245,81.2614,80.9768,80.9926,15954.0523
2013-07-11 10:50:00,153.74,154.25,153.69,154.22,9253.350350989149,81.0032,81.2719,80.9768,81.2561,9253.3504
2013-07-11 10:55:00,154.17,154.41,154.0,154.0,7657.945118059986,81.2297,81.3562,81.1402,81.1402,7657.9451
2013-07-11 11:00:00,154.09,154.3,153.96,154.02,5637.098489683045,81.1876,81.2982,81.1191,81.1507,5637.0985
2013-07-11 11:05:00,153.94,154.23,153.75,154.23,12975.9625611572,81.1086,81.2614,81.0084,81.2614,12975.9626
2013-07-11 11:10:00,154.21,154.21,153.94,154.0,9891.512444160817,81.2508,81.2508,81.1086,81.1402,9891.5124
2013-07-11 11:15:00,154.04,154.04,153.77,153.86,5637.098489683045,81.1612,81.1612,81.019,81.0664,5637.0985
2013-07-11 11:20:00,153.76,154.05,153.76,153.89,4148.053605615826,81.0137,81.1665,81.0137,81.0822,4148.0536
2013-07-11 11:25:00,154.0,154.08,153.76,153.83,10848.755583918311,81.1402,81.1823,81.0137,81.0506,10848.7556
2013-07-11 11:30:00,153.94,154.04,153.69,153.75,14996.80918953414,81.1086,81.1612,80.9768,81.0084,14996.8092
2013-07-11 11:35:00,153.72,153.88,153.69,153.75,13720.485003190808,80.9926,81.0769,80.9768,81.0084,13720.485
2013-07-11 11:40:00,153.76,153.82,153.53,153.58,6168.900233992767,81.0137,81.0453,80.8925,80.9189,6168.9002
2013-07-11 11:45:00,153.65,153.76,153.55,153.55,6381.620931716655,80.9558,81.0137,80.9031,80.9031,6381.6209
2013-07-11 11:50:00,153.65,153.77,153.6,153.69,8189.746862369707,80.9558,81.019,80.9294,80.9768,8189.7469
2013-07-11 11:55:00,153.75,153.98,153.71,153.87,10316.953839608592,81.0084,81.1296,80.9874,81.0717,10316.9538
2013-07-11 12:00:00,153.88,153.88,153.69,153.76,3828.972559029993,81.0769,81.0769,80.9768,81.0137,3828.9726
2013-07-11 12:05:00,153.75,153.79,153.6,153.73,12125.079770261644,81.0084,81.0295,80.9294,80.9979,12125.0798
2013-07-11 12:10:00,153.7,153.79,153.64,153.66,4998.93639651138,80.9821,81.0295,80.9505,80.961,4998.9364
2013-07-11 12:15:00,153.65,153.78,153.48,153.72,20314.82663263136,80.9558,81.0243,80.8662,80.9926,20314.8266
2013-07-11 12:20:00,153.73,153.91,153.73,153.84,5424.377791959157,80.9979,81.0927,80.9979,81.0559,5424.3778
2013-07-11 12:25:00,153.86,154.0,153.73,153.92,6487.9812805786,81.0664,81.1402,80.9979,81.098,6487.9813
2013-07-11 12:30:00,154.02,154.18,153.84,153.84,5211.657094235268,81.1507,81.235,81.0559,81.0559,5211.6571
2013-07-11 12:35:00,153.84,154.0,153.73,153.74,8083.386513507763,81.0559,81.1402,80.9979,81.0032,8083.3865
2013-07-11 12:40:00,153.72,153.98,153.69,153.95,2127.206977238885,80.9926,81.1296,80.9768,81.1138,2127.207
2013-07-11 12:45:00,153.96,154.32,153.96,154.09,8615.188257817485,81.1191,81.3088,81.1191,81.1876,8615.1883
2013-07-11 12:50:00,154.04,154.21,153.95,154.14,5105.296745373324,81.1612,81.2508,81.1138,81.2139,5105.2967
2013-07-11 12:55:00,154.16,154.17,154.04,154.15,4148.053605615826,81.2245,81.2297,81.1612,81.2192,4148.0536
2013-07-11 13:00:00,154.09,154.32,154.09,154.26,8402.467560093595,81.1876,81.3088,81.1876,81.2772,8402.4676
2013-07-11 13:05:00,154.32,154.45,154.17,154.42,7338.864071474153,81.3088,81.3773,81.2297,81.3615,7338.8641
2013-07-11 13:10:00,154.38,154.47,154.22,154.22,6913.422676026376,81.3404,81.3878,81.2561,81.2561,6913.4227
2013-07-11 13:15:00,154.3,154.33,154.0,154.05,19889.38523718357,81.2982,81.314,81.1402,81.1665,19889.3852
2013-07-11 13:20:00,154.01,154.14,153.92,154.11,6168.900233992767,81.1454,81.2139,81.098,81.1981,6168.9002
2013-07-11 13:25:00,154.12,154.35,154.11,154.34,4148.053605615826,81.2034,81.3246,81.1981,81.3193,4148.0536
2013-07-11 13:30:00,154.33,154.35,153.98,154.0,8083.386513507763,81.314,81.3246,81.1296,81.1402,8083.3865
2013-07-11 13:35:00,154.02,154.02,153.84,153.91,8296.107211231652,81.1507,81.1507,81.0559,81.0927,8296.1072
2013-07-11 13:40:00,153.84,154.04,153.84,153.96,6275.260582854711,81.0559,81.1612,81.0559,81.1191,6275.2606
2013-07-11 13:45:00,153.98,154.16,153.96,154.0,8189.746862369707,81.1296,81.2245,81.1191,81.1402,8189.7469
2013-07-11 13:50:00,154.03,154.06,153.78,153.84,5105.296745373324,81.156,81.1718,81.0243,81.0559,5105.2967
2013-07-11 13:55:00,153.85,154.01,153.85,153.94,9891.512444160817,81.0611,81.1454,81.0611,81.1086,9891.5124
2013-07-11 14:00:00,153.94,153.96,153.81,153.83,3509.89151244416,81.1086,81.1191,81.0401,81.0506,3509.8915
2013-07-11 14:05:00,153.83,154.1,153.78,154.06,13826.845352052753,81.0506,81.1929,81.0243,81.1718,13826.8454
2013-07-11 14:10:00,154.04,154.1,153.94,154.01,14784.088491810253,81.1612,81.1929,81.1086,81.1454,14784.0885
2013-07-11 14:15:00,154.0,154.04,153.94,153.97,17017.65581791108,81.1402,81.1612,81.1086,81.1244,17017.6558
2013-07-11 14:20:00,154.02,154.06,153.92,154.0,16592.214422463305,81.1507,81.1718,81.098,81.1402,16592.2144
2013-07-11 14:25:00,154.0,154.23,153.94,154.01,28398.213146139115,81.1402,81.2614,81.1086,81.1454,28398.2131
2013-07-11 14:30:00,154.16,154.35,154.05,154.26,26058.285471176343,81.2245,81.3246,81.1665,81.2772,26058.2855
2013-07-11 14:35:00,154.36,154.4,154.25,154.28,8083.386513507763,81.3298,81.3509,81.2719,81.2877,8083.3865
2013-07-11 14:40:00,154.27,154.34,154.22,154.34,20846.62837694108,81.2824,81.3193,81.2561,81.3193,20846.6284
2013-07-11 14:45:00,154.3,154.37,154.23,154.35,8083.386513507763,81.2982,81.3351,81.2614,81.3246,8083.3865
2013-07-11 14:50:00,154.37,154.39,154.21,154.34,18400.34035311636,81.3351,81.3457,81.2508,81.3193,18400.3404
2013-07-11 14:55:00,154.32,154.36,154.19,154.31,6381.620931716655,81.3088,81.3298,81.2403,81.3035,6381.6209
2013-07-11 15:00:00,154.27,154.29,154.15,154.15,37864.28419485215,81.2824,81.293,81.2192,81.2192,37864.2842
2013-07-11 15:05:00,154.14,154.16,153.83,153.83,12869.602212295256,81.2139,81.2245,81.0506,81.0506,12869.6022
2013-07-11 15:10:00,153.81,153.83,153.69,153.74,11912.359072537756,81.0401,81.0506,80.9768,81.0032,11912.3591
2013-07-11 15:15:00,153.75,154.01,153.75,153.97,16273.13337587747,81.0084,81.1454,81.0084,81.1244,16273.1334
2013-07-11 15:20:00,153.98,154.21,153.9,154.21,28079.13209955328,81.1296,81.2508,81.0875,81.2508,28079.1321
2013-07-11 15:25:00,154.16,154.24,154.03,154.16,22335.67326100829,81.2245,81.2666,81.156,81.2245,22335.6733
2013-07-11 15:30:00,154.18,154.2,153.99,154.18,23718.357796213568,81.235,81.2455,81.1349,81.235,23718.3578
2013-07-11 15:35:00,154.2,154.24,154.16,154.24,24143.799191661343,81.2455,81.2666,81.2245,81.2666,24143.7992
2013-07-11 15:40:00,154.25,154.4,154.22,154.33,40736.01361412465,81.2719,81.3509,81.2561,81.314,40736.0136
2013-07-11 15:45:00,154.31,154.39,154.11,154.16,56264.62454796851,81.3035,81.3457,81.1981,81.2245,56264.6245
2013-07-11 15:50:00,154.16,154.22,154.06,154.06,85726.44118272707,81.2245,81.2561,81.1718,81.1718,85726.4412
2013-07-11 15:55:00,154.06,154.38,153.92,154.17,208572.64411827267,81.1718,81.3404,81.098,81.2297,208572.6441
2013-07-12 09:30:00,154.57,155.11,153.82,153.82,18613.06105084024,81.4405,81.725,81.0453,81.0453,18613.0611
2013-07-12 09:35:00,153.92,154.04,153.32,153.63,11167.836630504144,81.098,81.1612,80.7819,80.9452,11167.8366
2013-07-12 09:40:00,153.62,154.08,153.53,154.01,32120.825356307163,80.94,81.1823,80.8925,81.1454,32120.8254
2013-07-12 09:45:00,154.16,154.19,153.8,153.83,9040.62965326526,81.2245,81.2403,81.0348,81.0506,9040.6297
2013-07-12 09:50:00,153.81,153.99,153.7,153.8,12231.440119123588,81.0401,81.1349,80.9821,81.0348,12231.4401
2013-07-12 09:55:00,153.8,153.88,153.77,153.88,37226.122101680485,81.0348,81.0769,81.019,81.0769,37226.1221
2013-07-12 10:00:00,153.84,154.12,153.8,153.9,16379.493724739414,81.0559,81.2034,81.0348,81.0875,16379.4937
2013-07-12 10:05:00,153.92,154.16,153.83,154.02,14039.56604977664,81.098,81.2245,81.0506,81.1507,14039.566
2013-07-12 10:10:00,154.09,154.09,153.81,154.0,9785.15209529887,81.1876,81.1876,81.0401,81.1402,9785.1521
2013-07-12 10:15:00,154.01,154.16,153.69,153.85,5530.738140821101,81.1454,81.2245,80.9768,81.0611,5530.7381
2013-07-12 10:20:00,153.86,154.0,153.66,153.73,4998.93639651138,81.0664,81.1402,80.961,80.9979,4998.9364
2013-07-12 10:25:00,153.72,153.78,153.54,153.59,14784.088491810253,80.9926,81.0243,80.8978,80.9241,14784.0885
2013-07-12 10:30:00,153.64,153.72,153.54,153.72,3084.450116996384,80.9505,80.9926,80.8978,80.9926,3084.4501
2013-07-12 10:35:00,153.62,153.72,153.56,153.64,8934.269304403317,80.94,80.9926,80.9083,80.9505,8934.2693
2013-07-12 10:40:00,153.7,153.7,153.54,153.62,4892.576047649435,80.9821,80.9821,80.8978,80.94,4892.576
2013-07-12 10:45:00,153.6,153.63,153.29,153.29,43607.74303339714,80.9294,80.9452,80.7661,80.7661,43607.743
2013-07-12 10:50:00,153.21,153.25,152.94,152.95,9891.512444160817,80.7239,80.745,80.5817,80.5869,9891.5124
2013-07-12 10:55:00,152.98,153.32,152.95,153.23,7657.945118059986,80.6027,80.7819,80.5869,80.7345,7657.9451
2013-07-12 11:00:00,153.21,153.26,153.02,153.11,16060.412678153582,80.7239,80.7503,80.6238,80.6712,16060.4127
2013-07-12 11:05:00,153.13,153.23,153.09,153.15,7657.945118059986,80.6818,80.7345,80.6607,80.6923,7657.9451
2013-07-12 11:10:00,153.17,153.35,153.13,153.29,6062.539885130822,80.7029,80.7977,80.6818,80.7661,6062.5399
2013-07-12 11:15:00,153.23,153.28,153.03,153.25,7657.945118059986,80.7345,80.7608,80.6291,80.745,7657.9451
2013-07-12 11:20:00,153.23,153.51,153.23,153.27,23505.63709848968,80.7345,80.882,80.7345,80.7555,23505.6371
2013-07-12 11:25:00,153.27,153.45,153.17,153.24,11380.557328228037,80.7555,80.8504,80.7029,80.7397,11380.5573
2013-07-12 11:30:00,153.26,153.54,153.26,153.52,4467.134652201658,80.7503,80.8978,80.7503,80.8873,4467.1347
2013-07-12 11:35:00,153.47,153.47,153.34,153.43,3616.251861306104,80.8609,80.8609,80.7924,80.8398,3616.2519
2013-07-12 11:40:00,153.39,153.42,153.3,153.3,1382.684535205275,80.8188,80.8346,80.7713,80.7713,1382.6845
2013-07-12 11:45:00,153.25,153.28,152.9,152.9,3616.251861306104,80.745,80.7608,80.5606,80.5606,3616.2519
2013-07-12 11:50:00,152.93,152.95,152.9,152.91,2233.567326100829,80.5764,80.5869,80.5606,80.5659,2233.5673
2013-07-12 11:55:00,152.89,153.05,152.89,153.01,2020.8466283769408,80.5553,80.6396,80.5553,80.6186,2020.8466
2013-07-12 12:00:00,153.04,153.06,152.96,152.98,12550.521165709422,80.6344,80.6449,80.5922,80.6027,12550.5212
2013-07-12 12:05:00,152.94,152.99,152.92,152.97,4786.215698787491,80.5817,80.608,80.5711,80.5975,4786.2157
2013-07-12 12:10:00,152.96,152.99,152.81,152.84,7977.026164645818,80.5922,80.608,80.5132,80.529,7977.0262
2013-07-12 12:15:00,152.83,152.93,152.79,152.9,4998.93639651138,80.5237,80.5764,80.5026,80.5606,4998.9364
2013-07-12 12:20:00,152.89,152.97,152.89,152.92,13507.76430546692,80.5553,80.5975,80.5553,80.5711,13507.7643
2013-07-12 12:25:00,152.93,152.98,152.9,152.98,10636.034886194426,80.5764,80.6027,80.5606,80.6027,10636.0349
2013-07-12 12:30:00,152.98,152.99,152.82,152.87,4998.93639651138,80.6027,80.608,80.5184,80.5448,4998.9364
2013-07-12 12:35:00,152.85,152.98,152.85,152.98,2339.9276749627734,80.5343,80.6027,80.5343,80.6027,2339.9277
2013-07-12 12:40:00,153.08,153.19,153.06,153.19,1914.4862795149968,80.6554,80.7134,80.6449,80.7134,1914.4863
2013-07-12 12:45:00,153.18,153.2,152.96,153.05,3297.170814720272,80.7081,80.7187,80.5922,80.6396,3297.1708
2013-07-12 12:50:00,153.06,153.2,153.06,153.08,4573.495001063603,80.6449,80.7187,80.6449,80.6554,4573.495
2013-07-12 12:55:00,153.1,153.24,153.06,153.08,5637.098489683045,80.666,80.7397,80.6449,80.6554,5637.0985
2013-07-12 13:00:00,153.08,153.19,152.94,153.01,6700.701978302488,80.6554,80.7134,80.5817,80.6186,6700.702
2013-07-12 13:05:00,153.03,153.19,153.01,153.18,1808.125930653052,80.6291,80.7134,80.6186,80.7081,1808.1259
2013-07-12 13:10:00,153.1,153.28,153.1,153.28,1489.0448840672195,80.666,80.7608,80.666,80.7608,1489.0449
2013-07-12 13:15:00,153.23,153.46,153.22,153.34,1489.0448840672195,80.7345,80.8557,80.7292,80.7924,1489.0449
2013-07-12 13:20:00,153.43,153.63,153.42,153.63,5637.098489683045,80.8398,80.9452,80.8346,80.9452,5637.0985
2013-07-12 13:25:00,153.63,153.66,153.41,153.44,5849.819187406933,80.9452,80.961,80.8293,80.8451,5849.8192
2013-07-12 13:30:00,153.5,153.51,153.42,153.51,2233.567326100829,80.8767,80.882,80.8346,80.882,2233.5673
2013-07-12 13:35:00,153.48,153.57,153.41,153.53,10104.233141884704,80.8662,80.9136,80.8293,80.8925,10104.2331
2013-07-12 13:40:00,153.48,153.65,153.48,153.65,1382.684535205275,80.8662,80.9558,80.8662,80.9558,1382.6845
2013-07-12 13:45:00,153.65,153.72,153.59,153.72,1595.4052329291635,80.9558,80.9926,80.9241,80.9926,1595.4052
2013-07-12 13:50:00,153.71,153.72,153.57,153.57,5849.819187406933,80.9874,80.9926,80.9136,80.9136,5849.8192
2013-07-12 13:55:00,153.51,153.54,153.43,153.43,1595.4052329291635,80.882,80.8978,80.8398,80.8398,1595.4052
2013-07-12 14:00:00,153.29,153.34,153.16,153.21,3403.531163582216,80.7661,80.7924,80.6976,80.7239,3403.5312
2013-07-12 14:05:00,153.12,153.16,152.92,152.92,6594.341629440543,80.6765,80.6976,80.5711,80.5711,6594.3416
2013-07-12 14:10:00,152.9,153.01,152.84,152.97,5956.179536268878,80.5606,80.6186,80.529,80.5975,5956.1795
2013-07-12 14:15:00,152.96,152.97,152.85,152.95,8083.386513507763,80.5922,80.5975,80.5343,80.5869,8083.3865
2013-07-12 14:20:00,152.9,152.95,152.77,152.95,3616.251861306104,80.5606,80.5869,80.4921,80.5869,3616.2519
2013-07-12 14:25:00,152.94,153.1,152.91,153.02,4573.495001063603,80.5817,80.666,80.5659,80.6238,4573.495
2013-07-12 14:30:00,153.09,153.11,152.94,153.01,5530.738140821101,80.6607,80.6712,80.5817,80.6186,5530.7381
2013-07-12 14:35:00,152.9,152.96,152.83,152.85,18719.421399702187,80.5606,80.5922,80.5237,80.5343,18719.4214
2013-07-12 14:40:00,152.83,152.95,152.74,152.85,10955.115932780258,80.5237,80.5869,80.4763,80.5343,10955.1159
2013-07-12 14:45:00,152.85,152.9,152.74,152.78,8934.269304403317,80.5343,80.5606,80.4763,80.4974,8934.2693
2013-07-12 14:50:00,152.8,152.84,152.74,152.84,4041.6932567538815,80.5079,80.529,80.4763,80.529,4041.6933
2013-07-12 14:55:00,152.81,152.81,152.71,152.74,6700.701978302488,80.5132,80.5132,80.4605,80.4763,6700.702
2013-07-12 15:00:00,152.73,152.84,152.73,152.78,5637.098489683045,80.471,80.529,80.471,80.4974,5637.0985
2013-07-12 15:05:00,152.76,152.78,152.66,152.78,5637.098489683045,80.4868,80.4974,80.4341,80.4974,5637.0985
2013-07-12 15:10:00,152.73,152.75,152.69,152.71,4892.576047649435,80.471,80.4816,80.4499,80.4605,4892.576
2013-07-12 15:15:00,152.72,152.76,152.51,152.62,14358.647096362474,80.4658,80.4868,80.3551,80.4131,14358.6471
2013-07-12 15:20:00,152.62,152.7,152.5,152.7,9040.62965326526,80.4131,80.4552,80.3498,80.4552,9040.6297
2013-07-12 15:25:00,152.74,152.89,152.7,152.89,5849.819187406933,80.4763,80.5553,80.4552,80.5553,5849.8192
2013-07-12 15:30:00,152.88,152.98,152.85,152.98,6381.620931716655,80.5501,80.6027,80.5343,80.6027,6381.6209
2013-07-12 15:35:00,152.94,153.31,152.9,153.09,13507.76430546692,80.5817,80.7766,80.5606,80.6607,13507.7643
2013-07-12 15:40:00,153.06,153.28,153.06,153.08,11167.836630504144,80.6449,80.7608,80.6449,80.6554,11167.8366
2013-07-12 15:45:00,153.13,153.46,153.03,153.19,27866.411401829395,80.6818,80.8557,80.6291,80.7134,27866.4114
2013-07-12 15:50:00,153.23,153.31,153.11,153.27,27015.52861093384,80.7345,80.7766,80.6712,80.7555,27015.5286
2013-07-12 15:55:00,153.28,153.37,153.05,153.17,123165.28398213144,80.7608,80.8082,80.6396,80.7029,123165.284
2013-07-15 09:30:00,152.88,153.68,152.88,152.97,19463.9438417358,80.5501,80.9716,80.5501,80.5975,19463.9438
2013-07-15 09:35:00,152.96,152.96,152.52,152.93,5424.377791959157,80.5922,80.5922,80.3604,80.5764,5424.3778
2013-07-15 09:40:00,152.93,153.17,152.69,152.69,15847.691980429694,80.5764,80.7029,80.4499,80.4499,15847.692
2013-07-15 09:45:00,152.87,153.06,152.61,152.74,9997.87279302276,80.5448,80.6449,80.4078,80.4763,9997.8728
2013-07-15 09:50:00,152.59,153.06,152.59,152.98,10848.755583918311,80.3973,80.6449,80.3973,80.6027,10848.7556
2013-07-15 09:55:00,152.96,153.1,152.85,153.1,2765.36907041055,80.5922,80.666,80.5343,80.666,2765.3691
2013-07-15 10:00:00,153.25,153.31,153.1,153.25,12337.800467985531,80.745,80.7766,80.666,80.745,12337.8005
2013-07-15 10:05:00,153.25,153.68,153.25,153.36,27653.690704105506,80.745,80.9716,80.745,80.803,27653.6907
2013-07-15 10:10:00,153.47,153.49,153.14,153.21,8615.188257817485,80.8609,80.8715,80.687,80.7239,8615.1883
2013-07-15 10:15:00,153.25,153.52,153.21,153.52,8189.746862369707,80.745,80.8873,80.7239,80.8873,8189.7469
2013-07-15 10:20:00,153.57,153.66,153.29,153.34,5105.296745373324,80.9136,80.961,80.7661,80.7924,5105.2967
2013-07-15 10:25:00,153.32,153.44,153.31,153.36,9678.791746436927,80.7819,80.8451,80.7766,80.803,9678.7917
2013-07-15 10:30:00,153.37,153.42,153.14,153.16,10210.593490746647,80.8082,80.8346,80.687,80.6976,10210.5935
2013-07-15 10:35:00,153.16,153.47,153.16,153.46,13614.124654328863,80.6976,80.8609,80.6976,80.8557,13614.1247
2013-07-15 10:40:00,153.46,153.47,153.23,153.23,5530.738140821101,80.8557,80.8609,80.7345,80.7345,5530.7381
2013-07-15 10:45:00,153.23,153.23,153.09,153.13,7870.665815783875,80.7345,80.7345,80.6607,80.6818,7870.6658
2013-07-15 10:50:00,153.2,153.4,153.2,153.34,6807.062327164432,80.7187,80.824,80.7187,80.7924,6807.0623
2013-07-15 10:55:00,153.39,153.66,153.36,153.38,14465.007445224415,80.8188,80.961,80.803,80.8135,14465.0074
2013-07-15 11:00:00,153.42,153.43,153.25,153.32,15634.971282705805,80.8346,80.8398,80.745,80.7819,15634.9713
2013-07-15 11:05:00,153.37,153.5,153.26,153.37,6381.620931716655,80.8082,80.8767,80.7503,80.8082,6381.6209
2013-07-15 11:10:00,153.4,153.53,153.4,153.53,5424.377791959157,80.824,80.8925,80.824,80.8925,5424.3778
2013-07-15 11:15:00,153.53,153.6,153.48,153.58,9040.62965326526,80.8925,80.9294,80.8662,80.9189,9040.6297
2013-07-15 11:20:00,153.68,153.78,153.66,153.69,5637.098489683045,80.9716,81.0243,80.961,80.9768,5637.0985
2013-07-15 11:25:00,153.7,153.84,153.69,153.76,23611.997447351623,80.9821,81.0559,80.9768,81.0137,23611.9974
2013-07-15 11:30:00,153.75,153.75,153.67,153.68,6487.9812805786,81.0084,81.0084,80.9663,80.9716,6487.9813
2013-07-15 11:35:00,153.72,153.8,153.64,153.78,5424.377791959157,80.9926,81.0348,80.9505,81.0243,5424.3778
2013-07-15 11:40:00,153.83,153.94,153.8,153.84,18825.78174856413,81.0506,81.1086,81.0348,81.0559,18825.7817
2013-07-15 11:45:00,153.89,153.89,153.68,153.68,3509.89151244416,81.0822,81.0822,80.9716,80.9716,3509.8915
2013-07-15 11:50:00,153.68,153.68,153.52,153.61,6275.260582854711,80.9716,80.9716,80.8873,80.9347,6275.2606
2013-07-15 11:55:00,153.7,153.71,153.63,153.67,1276.324186343331,80.9821,80.9874,80.9452,80.9663,1276.3242
2013-07-15 12:00:00,153.71,153.78,153.64,153.67,3403.531163582216,80.9874,81.0243,80.9505,80.9663,3403.5312
2013-07-15 12:05:00,153.69,153.71,153.51,153.53,7870.665815783875,80.9768,80.9874,80.882,80.8925,7870.6658
2013-07-15 12:10:00,153.53,153.53,153.39,153.46,2552.648372686662,80.8925,80.8925,80.8188,80.8557,2552.6484
2013-07-15 12:15:00,153.44,153.49,153.21,153.27,5424.377791959157,80.8451,80.8715,80.7239,80.7555,5424.3778
2013-07-15 12:20:00,153.24,153.43,153.24,153.43,5424.377791959157,80.7397,80.8398,80.7397,80.8398,5424.3778
2013-07-15 12:25:00,153.46,153.49,153.38,153.46,16379.493724739414,80.8557,80.8715,80.8135,80.8557,16379.4937
2013-07-15 12:30:00,153.39,153.48,153.37,153.4,5530.738140821101,80.8188,80.8662,80.8082,80.824,5530.7381
2013-07-15 12:35:00,153.49,153.49,153.29,153.36,7126.143373750265,80.8715,80.8715,80.7661,80.803,7126.1434
2013-07-15 12:40:00,153.41,153.41,153.17,153.23,2659.0087215486064,80.8293,80.8293,80.7029,80.7345,2659.0087
2013-07-15 12:45:00,153.16,153.24,153.06,153.06,3297.170814720272,80.6976,80.7397,80.6449,80.6449,3297.1708
2013-07-15 12:50:00,153.06,153.14,153.06,153.14,1489.0448840672195,80.6449,80.687,80.6449,80.687,1489.0449
2013-07-15 12:55:00,153.1,153.1,152.94,152.96,4998.93639651138,80.666,80.666,80.5817,80.5922,4998.9364
2013-07-15 13:00:00,152.97,153.06,152.87,153.06,5105.296745373324,80.5975,80.6449,80.5448,80.6449,5105.2967
2013-07-15 13:05:00,153.02,153.08,152.94,153.06,3828.972559029993,80.6238,80.6554,80.5817,80.6449,3828.9726
2013-07-15 13:10:00,153.05,153.14,153.01,153.14,1808.125930653052,80.6396,80.687,80.6186,80.687,1808.1259
2013-07-15 13:15:00,153.15,153.4,153.15,153.38,3509.89151244416,80.6923,80.824,80.6923,80.8135,3509.8915
2013-07-15 13:20:00,153.35,153.41,153.34,153.38,2020.8466283769408,80.7977,80.8293,80.7924,80.8135,2020.8466
2013-07-15 13:25:00,153.41,153.5,153.39,153.44,6913.422676026376,80.8293,80.8767,80.8188,80.8451,6913.4227
2013-07-15 13:30:00,153.43,153.43,153.24,153.3,7977.026164645818,80.8398,80.8398,80.7397,80.7713,7977.0262
2013-07-15 13:35:00,153.26,153.34,153.19,153.22,5637.098489683045,80.7503,80.7924,80.7134,80.7292,5637.0985
2013-07-15 13:40:00,153.21,153.23,153.01,153.01,3403.531163582216,80.7239,80.7345,80.6186,80.6186,3403.5312
2013-07-15 13:45:00,153.02,153.21,153.02,153.18,5637.098489683045,80.6238,80.7239,80.6238,80.7081,5637.0985
2013-07-15 13:50:00,153.25,153.25,153.17,153.2,6807.062327164432,80.745,80.745,80.7029,80.7187,6807.0623
2013-07-15 13:55:00,153.17,153.19,153.09,153.09,3616.251861306104,80.7029,80.7134,80.6607,80.6607,3616.2519
2013-07-15 14:00:00,153.11,153.11,153.05,153.11,7870.665815783875,80.6712,80.6712,80.6396,80.6712,7870.6658
2013-07-15 14:05:00,153.11,153.16,153.07,153.12,3616.251861306104,80.6712,80.6976,80.6502,80.6765,3616.2519
2013-07-15 14:10:00,153.11,153.16,153.01,153.11,11274.19697936609,80.6712,80.6976,80.6186,80.6712,11274.197
2013-07-15 14:15:00,153.08,153.19,153.08,153.19,1276.324186343331,80.6554,80.7134,80.6554,80.7134,1276.3242
2013-07-15 14:20:00,153.22,153.23,153.06,153.06,9146.990002127206,80.7292,80.7345,80.6449,80.6449,9146.99
2013-07-15 14:25:00,153.09,153.15,153.03,153.15,4892.576047649435,80.6607,80.6923,80.6291,80.6923,4892.576
2013-07-15 14:30:00,153.16,153.16,152.9,152.9,6487.9812805786,80.6976,80.6976,80.5606,80.5606,6487.9813
2013-07-15 14:35:00,152.93,153.06,152.9,153.04,4148.053605615826,80.5764,80.6449,80.5606,80.6344,4148.0536
2013-07-15 14:40:00,153.06,153.19,153.06,153.16,5743.45883854499,80.6449,80.7134,80.6449,80.6976,5743.4588
2013-07-15 14:45:00,153.16,153.21,153.11,153.11,8508.82790895554,80.6976,80.7239,80.6712,80.6712,8508.8279
2013-07-15 14:50:00,153.14,153.17,152.98,153.05,24888.321633694955,80.687,80.7029,80.6027,80.6396,24888.3216
2013-07-15 14:55:00,153.09,153.13,153.04,153.07,1701.765581791108,80.6607,80.6818,80.6344,80.6502,1701.7656
2013-07-15 15:00:00,153.06,153.18,152.98,153.18,14039.56604977664,80.6449,80.7081,80.6027,80.7081,14039.566
2013-07-15 15:05:00,153.21,153.22,153.14,153.14,1808.125930653052,80.7239,80.7292,80.687,80.687,1808.1259
2013-07-15 15:10:00,153.2,153.25,153.15,153.21,10423.314188470536,80.7187,80.745,80.6923,80.7239,10423.3142
2013-07-15 15:15:00,153.25,153.25,153.17,153.24,8189.746862369707,80.745,80.745,80.7029,80.7397,8189.7469
2013-07-15 15:20:00,153.24,153.27,153.21,153.21,7019.78302488832,80.7397,80.7555,80.7239,80.7239,7019.783
2013-07-15 15:25:00,153.2,153.21,153.14,153.21,5105.296745373324,80.7187,80.7239,80.687,80.7239,5105.2967
2013-07-15 15:30:00,153.2,153.27,153.2,153.27,12550.521165709422,80.7187,80.7555,80.7187,80.7555,12550.5212
2013-07-15 15:35:00,153.27,153.29,152.97,152.97,16804.93512018719,80.7555,80.7661,80.5975,80.5975,16804.9351
2013-07-15 15:40:00,152.95,153.1,152.9,153.1,14677.728142948306,80.5869,80.666,80.5606,80.666,14677.7281
2013-07-15 15:45:00,153.12,153.31,153.09,153.24,48713.039778770464,80.6765,80.7766,80.6607,80.7397,48713.0398
2013-07-15 15:50:00,153.26,153.27,153.12,153.2,34673.47372899383,80.7503,80.7555,80.6765,80.7187,34673.4737
2013-07-15 15:55:00,153.19,153.24,153.14,153.18,51584.76919804296,80.7134,80.7397,80.687,80.7081,51584.7692
2013-07-16 09:30:00,153.18,153.38,153.0,153.02,22016.59221442246,80.7081,80.8135,80.6133,80.6238,22016.5922
2013-07-16 09:35:00,152.86,152.93,152.62,152.62,3935.332907891937,80.5395,80.5764,80.4131,80.4131,3935.3329
2013-07-16 09:40:00,152.82,153.27,152.81,153.15,23931.078493937457,80.5184,80.7555,80.5132,80.6923,23931.0785
2013-07-16 09:45:00,153.24,153.25,152.59,153.12,8189.746862369707,80.7397,80.745,80.3973,80.6765,8189.7469
2013-07-16 09:50:00,152.87,153.37,152.87,153.31,8508.82790895554,80.5448,80.8082,80.5448,80.7766,8508.8279
2013-07-16 09:55:00,153.37,153.6,153.33,153.53,5743.45883854499,80.8082,80.9294,80.7872,80.8925,5743.4588
2013-07-16 10:00:00,153.54,153.64,153.27,153.39,9997.87279302276,80.8978,80.9505,80.7555,80.8188,9997.8728
2013-07-16 10:05:00,153.5,153.5,153.24,153.24,2659.0087215486064,80.8767,80.8767,80.7397,80.7397,2659.0087
2013-07-16 10:10:00,153.28,153.47,153.27,153.38,2552.648372686662,80.7608,80.8609,80.7555,80.8135,2552.6484
2013-07-16 10:15:00,153.42,153.47,153.36,153.37,8402.467560093595,80.8346,80.8609,80.803,80.8082,8402.4676
2013-07-16 10:20:00,153.53,153.57,153.4,153.51,2871.729419272495,80.8925,80.9136,80.824,80.882,2871.7294
2013-07-16 10:25:00,153.48,153.59,153.29,153.47,21803.87151669857,80.8662,80.9241,80.7661,80.8609,21803.8715
2013-07-16 10:30:00,153.38,153.67,153.29,153.29,8827.908955541372,80.8135,80.9663,80.7661,80.7661,8827.909
2013-07-16 10:35:00,153.42,153.71,153.25,153.59,4786.215698787491,80.8346,80.9874,80.745,80.9241,4786.2157
2013-07-16 10:40:00,153.61,153.79,153.54,153.58,7126.143373750265,80.9347,81.0295,80.8978,80.9189,7126.1434
2013-07-16 10:45:00,153.65,153.65,153.32,153.37,8721.54860667943,80.9558,80.9558,80.7819,80.8082,8721.5486
2013-07-16 10:50:00,153.42,153.47,153.2,153.41,7764.30546692193,80.8346,80.8609,80.7187,80.8293,7764.3055
2013-07-16 10:55:00,153.4,153.48,153.12,153.34,18932.14209742608,80.824,80.8662,80.6765,80.7924,18932.1421
2013-07-16 11:00:00,153.2,153.36,153.2,153.28,9891.512444160817,80.7187,80.803,80.7187,80.7608,9891.5124
2013-07-16 11:05:00,153.22,153.54,153.19,153.43,30099.97872793022,80.7292,80.8978,80.7134,80.8398,30099.9787
2013-07-16 11:10:00,153.44,153.54,153.36,153.47,47330.3552435652,80.8451,80.8978,80.803,80.8609,47330.3552
2013-07-16 11:15:00,153.51,153.57,153.06,153.15,62220.80408423739,80.882,80.9136,80.6449,80.6923,62220.8041
2013-07-16 11:20:00,153.14,153.35,153.11,153.33,43075.94128908742,80.687,80.7977,80.6712,80.7872,43075.9413
2013-07-16 11:25:00,153.33,153.47,153.29,153.4,7977.026164645818,80.7872,80.8609,80.7661,80.824,7977.0262
2013-07-16 11:30:00,153.31,153.46,153.31,153.4,5956.179536268878,80.7766,80.8557,80.7766,80.824,5956.1795
2013-07-16 11:35:00,153.41,153.81,153.41,153.81,15741.33163156775,80.8293,81.0401,80.8293,81.0401,15741.3316
2013-07-16 11:40:00,153.78,153.87,153.6,153.75,26271.00616890023,81.0243,81.0717,80.9294,81.0084,26271.0062
2013-07-16 11:45:00,153.71,153.73,153.48,153.58,6275.260582854711,80.9874,80.9979,80.8662,80.9189,6275.2606
2013-07-16 11:50:00,153.6,153.6,153.41,153.46,30525.420123378,80.9294,80.9294,80.8293,80.8557,30525.4201
2013-07-16 11:55:00,153.45,153.6,153.41,153.5,9253.350350989149,80.8504,80.9294,80.8293,80.8767,9253.3504
2013-07-16 12:00:00,153.46,153.48,153.21,153.41,30738.14082110189,80.8557,80.8662,80.7239,80.8293,30738.1408
2013-07-16 12:05:00,153.38,153.42,153.18,153.25,26909.168262071897,80.8135,80.8346,80.7081,80.745,26909.1683
2013-07-16 12:10:00,153.25,153.25,153.18,153.19,8402.467560093595,80.745,80.745,80.7081,80.7134,8402.4676
2013-07-16 12:15:00,153.21,153.25,153.14,153.24,7126.143373750265,80.7239,80.745,80.687,80.7397,7126.1434
2013-07-16 12:20:00,153.25,153.44,153.16,153.24,24356.519889385232,80.745,80.8451,80.6976,80.7397,24356.5199
2013-07-16 12:25:00,153.21,153.21,153.12,153.21,3084.450116996384,80.7239,80.7239,80.6765,80.7239,3084.4501
2013-07-16 12:30:00,153.24,153.25,153.16,153.22,2446.2880238247176,80.7397,80.745,80.6976,80.7292,2446.288
2013-07-16 12:35:00,153.17,153.24,153.17,153.19,1489.0448840672195,80.7029,80.7397,80.7029,80.7134,1489.0449
2013-07-16 12:40:00,153.17,153.25,153.1,153.24,8083.386513507763,80.7029,80.745,80.666,80.7397,8083.3865
2013-07-16 12:45:00,153.24,153.25,153.09,153.19,8083.386513507763,80.7397,80.745,80.6607,80.7134,8083.3865
2013-07-16 12:50:00,153.22,153.25,153.18,153.18,4998.93639651138,80.7292,80.745,80.7081,80.7081,4998.9364
2013-07-16 12:55:00,153.22,153.25,153.15,153.16,4786.215698787491,80.7292,80.745,80.6923,80.6976,4786.2157
2013-07-16 13:00:00,153.16,153.25,153.1,153.1,8402.467560093595,80.6976,80.745,80.666,80.666,8402.4676
2013-07-16 13:05:00,153.13,153.23,153.06,153.15,2552.648372686662,80.6818,80.7345,80.6449,80.6923,2552.6484
2013-07-16 13:10:00,153.12,153.16,152.9,152.94,6913.422676026376,80.6765,80.6976,80.5606,80.5817,6913.4227
2013-07-16 13:15:00,152.92,153.11,152.84,153.11,5424.377791959157,80.5711,80.6712,80.529,80.6712,5424.3778
2013-07-16 13:20:00,153.06,153.16,153.04,153.04,8402.467560093595,80.6449,80.6976,80.6344,80.6344,8402.4676
2013-07-16 13:25:00,153.1,153.1,153.0,153.08,5105.296745373324,80.666,80.666,80.6133,80.6554,5105.2967
2013-07-16 13:30:00,153.01,153.25,153.01,153.25,9997.87279302276,80.6186,80.745,80.6186,80.745,9997.8728
2013-07-16 13:35:00,153.21,153.24,152.98,153.07,12550.521165709422,80.7239,80.7397,80.6027,80.6502,12550.5212
2013-07-16 13:40:00,153.13,153.25,152.98,153.02,11380.557328228037,80.6818,80.745,80.6027,80.6238,11380.5573
2013-07-16 13:45:00,153.02,153.24,152.92,152.92,19463.9438417358,80.6238,80.7397,80.5711,80.5711,19463.9438
2013-07-16 13:50:00,152.99,153.03,152.85,153.0,15209.529887258028,80.608,80.6291,80.5343,80.6133,15209.5299
2013-07-16 13:55:00,152.9,153.15,152.89,153.14,5424.377791959157,80.5606,80.6923,80.5553,80.687,5424.3778
2013-07-16 14:00:00,153.15,153.18,152.94,153.11,7977.026164645818,80.6923,80.7081,80.5817,80.6712,7977.0262
2013-07-16 14:05:00,153.1,153.17,152.96,152.96,6168.900233992767,80.666,80.7029,80.5922,80.5922,6168.9002
2013-07-16 14:10:00,153.03,153.25,152.96,153.08,52222.93129121463,80.6291,80.745,80.5922,80.6554,52222.9313
2013-07-16 14:15:00,153.14,153.25,153.13,153.2,17549.4575622208,80.687,80.745,80.6818,80.7187,17549.4576
2013-07-16 14:20:00,153.2,153.25,153.13,153.13,11805.998723675812,80.7187,80.745,80.6818,80.6818,11805.9987
2013-07-16 14:25:00,153.08,153.25,153.02,153.1,17017.65581791108,80.6554,80.745,80.6238,80.666,17017.6558
2013-07-16 14:30:00,153.14,153.14,152.95,152.97,7657.945118059986,80.687,80.687,80.5869,80.5975,7657.9451
2013-07-16 14:35:00,153.0,153.11,152.97,153.03,3297.170814720272,80.6133,80.6712,80.5975,80.6291,3297.1708
2013-07-16 14:40:00,153.11,153.19,153.06,153.11,4573.495001063603,80.6712,80.7134,80.6449,80.6712,4573.495
2013-07-16 14:45:00,153.12,153.47,153.1,153.27,21272.06977238885,80.6765,80.8609,80.666,80.7555,21272.0698
2013-07-16 14:50:00,153.25,153.31,153.21,153.25,27121.888959795782,80.745,80.7766,80.7239,80.745,27121.889
2013-07-16 14:55:00,153.27,153.31,153.22,153.31,11380.557328228037,80.7555,80.7766,80.7292,80.7766,11380.5573
2013-07-16 15:00:00,153.26,153.39,153.06,153.24,22229.31291214635,80.7503,80.8188,80.6449,80.7397,22229.3129
2013-07-16 15:05:00,153.21,153.31,153.12,153.15,16485.85407360136,80.7239,80.7766,80.6765,80.6923,16485.8541
2013-07-16 15:10:00,153.13,153.25,153.01,153.12,14465.007445224415,80.6818,80.745,80.6186,80.6765,14465.0074
2013-07-16 15:15:00,153.16,153.25,153.12,153.18,8615.188257817485,80.6976,80.745,80.6765,80.7081,8615.1883
2013-07-16 15:20:00,153.18,153.26,153.1,153.1,12763.24186343331,80.7081,80.7503,80.666,80.666,12763.2419
2013-07-16 15:25:00,153.16,153.21,153.05,153.21,10423.314188470536,80.6976,80.7239,80.6396,80.7239,10423.3142
2013-07-16 15:30:00,153.25,153.25,153.09,153.09,9678.791746436927,80.745,80.745,80.6607,80.6607,9678.7917
2013-07-16 15:35:00,153.13,153.36,153.13,153.18,44033.18442884492,80.6818,80.803,80.6818,80.7081,44033.1844
2013-07-16 15:40:00,153.18,153.25,153.08,153.17,27547.33035524356,80.7081,80.745,80.6554,80.7029,27547.3304
2013-07-16 15:45:00,153.2,153.45,153.18,153.32,35630.716868751326,80.7187,80.8504,80.7081,80.7819,35630.7169
2013-07-16 15:50:00,153.33,153.42,153.24,153.34,25739.20442459051,80.7872,80.8346,80.7397,80.7924,25739.2044
2013-07-16 15:55:00,153.33,153.34,153.01,153.23,51372.04850031907,80.7872,80.7924,80.6186,80.7345,51372.0485
2013-07-17 09:30:00,153.49,153.69,153.09,153.11,34141.67198468411,80.8715,80.9768,80.6607,80.6712,34141.672
2013-07-17 09:35:00,153.13,153.21,152.77,152.84,4998.93639651138,80.6818,80.7239,80.4921,80.529,4998.9364
2013-07-17 09:40:00,152.84,153.15,152.74,152.93,5637.098489683045,80.529,80.6923,80.4763,80.5764,5637.0985
2013-07-17 09:45:00,153.13,153.13,152.61,152.71,2127.206977238885,80.6818,80.6818,80.4078,80.4605,2127.207
2013-07-17 09:50:00,152.61,153.06,152.56,152.89,8934.269304403317,80.4078,80.6449,80.3815,80.5553,8934.2693
2013-07-17 09:55:00,152.9,153.06,152.78,152.88,6913.422676026376,80.5606,80.6449,80.4974,80.5501,6913.4227
2013-07-17 10:00:00,152.93,153.15,152.91,153.15,6062.539885130822,80.5764,80.6923,80.5659,80.6923,6062.5399
2013-07-17 10:05:00,153.08,153.21,152.95,152.95,5530.738140821101,80.6554,80.7239,80.5869,80.5869,5530.7381
2013-07-17 10:10:00,152.96,153.23,152.92,153.12,5424.377791959157,80.5922,80.7345,80.5711,80.6765,5424.3778
2013-07-17 10:15:00,153.11,153.29,153.07,153.14,6807.062327164432,80.6712,80.7661,80.6502,80.687,6807.0623
2013-07-17 10:20:00,153.15,153.37,153.1,153.37,11380.557328228037,80.6923,80.8082,80.666,80.8082,11380.5573
2013-07-17 10:25:00,153.36,153.43,153.17,153.21,21165.709423526907,80.803,80.8398,80.7029,80.7239,21165.7094
2013-07-17 10:30:00,153.25,153.25,153.13,153.18,8296.107211231652,80.745,80.745,80.6818,80.7081,8296.1072
2013-07-17 10:35:00,153.14,153.45,153.03,153.03,22654.754307594125,80.687,80.8504,80.6291,80.6291,22654.7543
2013-07-17 10:40:00,153.12,153.12,152.73,152.74,7764.30546692193,80.6765,80.6765,80.471,80.4763,7764.3055
2013-07-17 10:45:00,152.85,152.85,152.59,152.61,4148.053605615826,80.5343,80.5343,80.3973,80.4078,4148.0536
2013-07-17 10:50:00,152.54,152.7,152.36,152.67,8827.908955541372,80.3709,80.4552,80.2761,80.4394,8827.909
2013-07-17 10:55:00,152.69,152.98,152.62,152.88,4573.495001063603,80.4499,80.6027,80.4131,80.5501,4573.495
2013-07-17 11:00:00,152.98,153.07,152.89,152.89,8615.188257817485,80.6027,80.6502,80.5553,80.5553,8615.1883
2013-07-17 11:05:00,152.89,152.91,152.78,152.83,4998.93639651138,80.5553,80.5659,80.4974,80.5237,4998.9364
2013-07-17 11:10:00,152.9,153.04,152.86,153.0,6381.620931716655,80.5606,80.6344,80.5395,80.6133,6381.6209
2013-07-17 11:15:00,153.13,153.33,153.02,153.12,3509.89151244416,80.6818,80.7872,80.6238,80.6765,3509.8915
2013-07-17 11:20:00,153.06,153.18,152.98,153.06,9997.87279302276,80.6449,80.7081,80.6027,80.6449,9997.8728
2013-07-17 11:25:00,153.04,153.07,152.81,152.81,11486.91767708998,80.6344,80.6502,80.5132,80.5132,11486.9177
2013-07-17 11:30:00,152.95,153.07,152.89,152.98,5424.377791959157,80.5869,80.6502,80.5553,80.6027,5424.3778
2013-07-17 11:35:00,153.01,153.13,152.9,153.04,6275.260582854711,80.6186,80.6818,80.5606,80.6344,6275.2606
2013-07-17 11:40:00,153.06,153.11,152.95,153.11,2339.9276749627734,80.6449,80.6712,80.5869,80.6712,2339.9277
2013-07-17 11:45:00,153.14,153.15,152.98,153.03,7764.30546692193,80.687,80.6923,80.6027,80.6291,7764.3055
2013-07-17 11:50:00,153.08,153.09,152.81,152.85,6062.539885130822,80.6554,80.6607,80.5132,80.5343,6062.5399
2013-07-17 11:55:00,152.89,153.01,152.74,152.75,5530.738140821101,80.5553,80.6186,80.4763,80.4816,5530.7381
2013-07-17 12:00:00,152.82,152.98,152.81,152.94,2978.089768134439,80.5184,80.6027,80.5132,80.5817,2978.0898
2013-07-17 12:05:00,153.02,153.1,152.96,153.05,5637.098489683045,80.6238,80.666,80.5922,80.6396,5637.0985
2013-07-17 12:10:00,153.1,153.25,153.05,153.14,8615.188257817485,80.666,80.745,80.6396,80.687,8615.1883
2013-07-17 12:15:00,153.21,153.25,153.09,153.09,7764.30546692193,80.7239,80.745,80.6607,80.6607,7764.3055
2013-07-17 12:20:00,153.08,153.19,152.91,152.91,8402.467560093595,80.6554,80.7134,80.5659,80.5659,8402.4676
2013-07-17 12:25:00,152.89,152.99,152.86,152.86,4467.134652201658,80.5553,80.608,80.5395,80.5395,4467.1347
2013-07-17 12:30:00,152.86,152.94,152.81,152.87,2871.729419272495,80.5395,80.5817,80.5132,80.5448,2871.7294
2013-07-17 12:35:00,152.86,152.94,152.84,152.93,1382.684535205275,80.5395,80.5817,80.529,80.5764,1382.6845
2013-07-17 12:40:00,152.94,153.1,152.91,153.08,3616.251861306104,80.5817,80.666,80.5659,80.6554,3616.2519
2013-07-17 12:45:00,153.11,153.21,153.07,153.11,1276.324186343331,80.6712,80.7239,80.6502,80.6712,1276.3242
2013-07-17 12:50:00,153.17,153.17,153.06,153.09,1595.4052329291635,80.7029,80.7029,80.6449,80.6607,1595.4052
2013-07-17 12:55:00,153.09,153.18,153.09,153.15,2871.729419272495,80.6607,80.7081,80.6607,80.6923,2871.7294
2013-07-17 13:00:00,153.22,153.25,153.16,153.24,1701.765581791108,80.7292,80.745,80.6976,80.7397,1701.7656
2013-07-17 13:05:00,153.24,153.25,153.1,153.22,3828.972559029993,80.7397,80.745,80.666,80.7292,3828.9726
2013-07-17 13:10:00,153.14,153.23,153.1,153.2,2552.648372686662,80.687,80.7345,80.666,80.7187,2552.6484
2013-07-17 13:15:00,153.15,153.22,153.02,153.22,4892.576047649435,80.6923,80.7292,80.6238,80.7292,4892.576
2013-07-17 13:20:00,153.23,153.25,153.08,153.08,4148.053605615826,80.7345,80.745,80.6554,80.6554,4148.0536
2013-07-17 13:25:00,153.08,153.09,152.97,153.09,6381.620931716655,80.6554,80.6607,80.5975,80.6607,6381.6209
2013-07-17 13:30:00,153.07,153.22,153.04,153.1,6594.341629440543,80.6502,80.7292,80.6344,80.666,6594.3416
2013-07-17 13:35:00,153.05,153.19,152.99,153.08,3828.972559029993,80.6396,80.7134,80.608,80.6554,3828.9726
2013-07-17 13:40:00,153.09,153.25,153.08,153.25,4998.93639651138,80.6607,80.745,80.6554,80.745,4998.9364
2013-07-17 13:45:00,153.16,153.25,153.16,153.19,6594.341629440543,80.6976,80.745,80.6976,80.7134,6594.3416
2013-07-17 13:50:00,153.23,153.28,153.19,153.25,3616.251861306104,80.7345,80.7608,80.7134,80.745,3616.2519
2013-07-17 13:55:00,153.24,153.25,153.16,153.24,3190.8104658583275,80.7397,80.745,80.6976,80.7397,3190.8105
2013-07-17 14:00:00,153.25,153.25,153.15,153.15,15315.890236119973,80.745,80.745,80.6923,80.6923,15315.8902
2013-07-17 14:05:00,153.12,153.21,153.12,153.21,1808.125930653052,80.6765,80.7239,80.6765,80.7239,1808.1259
2013-07-17 14:10:00,153.22,153.24,153.15,153.23,2659.0087215486064,80.7292,80.7397,80.6923,80.7345,2659.0087
2013-07-17 14:15:00,153.19,153.23,153.12,153.2,5211.657094235268,80.7134,80.7345,80.6765,80.7187,5211.6571
2013-07-17 14:20:00,153.19,153.21,153.12,153.16,1382.684535205275,80.7134,80.7239,80.6765,80.6976,1382.6845
2013-07-17 14:25:00,153.2,153.25,153.14,153.2,12763.24186343331,80.7187,80.745,80.687,80.7187,12763.2419
2013-07-17 14:30:00,153.23,153.23,153.12,153.19,4041.6932567538815,80.7345,80.7345,80.6765,80.7134,4041.6933
2013-07-17 14:35:00,153.18,153.25,153.15,153.21,5956.179536268878,80.7081,80.745,80.6923,80.7239,5956.1795
2013-07-17 14:40:00,153.24,153.28,153.12,153.15,17655.817911082744,80.7397,80.7608,80.6765,80.6923,17655.8179
2013-07-17 14:45:00,153.12,153.14,153.01,153.1,5530.738140821101,80.6765,80.687,80.6186,80.666,5530.7381
2013-07-17 14:50:00,153.06,153.19,153.06,153.19,1914.4862795149968,80.6449,80.7134,80.6449,80.7134,1914.4863
2013-07-17 14:55:00,153.16,153.22,153.16,153.19,2552.648372686662,80.6976,80.7292,80.6976,80.7134,2552.6484
2013-07-17 15:00:00,153.16,153.25,153.06,153.25,4892.576047649435,80.6976,80.745,80.6449,80.745,4892.576
2013-07-17 15:05:00,153.19,153.21,153.1,153.16,4892.576047649435,80.7134,80.7239,80.666,80.6976,4892.576
2013-07-17 15:10:00,153.14,153.14,153.05,153.07,4786.215698787491,80.687,80.687,80.6396,80.6502,4786.2157
2013-07-17 15:15:00,153.05,153.13,153.03,153.13,6275.260582854711,80.6396,80.6818,80.6291,80.6818,6275.2606
2013-07-17 15:20:00,153.18,153.18,153.06,153.11,5956.179536268878,80.7081,80.7081,80.6449,80.6712,5956.1795
2013-07-17 15:25:00,153.1,153.21,153.06,153.07,6487.9812805786,80.666,80.7239,80.6449,80.6502,6487.9813
2013-07-17 15:30:00,153.09,153.11,152.87,152.87,14358.647096362474,80.6607,80.6712,80.5448,80.5448,14358.6471
2013-07-17 15:35:00,152.85,153.01,152.82,152.89,11167.836630504144,80.5343,80.6186,80.5184,80.5553,11167.8366
2013-07-17 15:40:00,152.89,153.18,152.86,153.18,10529.67453733248,80.5553,80.7081,80.5395,80.7081,10529.6745
2013-07-17 15:45:00,153.15,153.16,152.98,153.13,17868.538608806633,80.6923,80.6976,80.6027,80.6818,17868.5386
2013-07-17 15:50:00,153.11,153.13,152.96,152.99,22654.754307594125,80.6712,80.6818,80.5922,80.608,22654.7543
2013-07-17 15:55:00,152.98,153.25,152.91,153.16,103488.61944267176,80.6027,80.745,80.5659,80.6976,103488.6194
2013-07-18 09:30:00,152.98,153.99,152.98,153.49,24462.880238247177,80.6027,81.1349,80.6027,80.8715,24462.8802
2013-07-18 09:35:00,153.49,153.63,153.37,153.42,16166.773027015526,80.8715,80.9452,80.8082,80.8346,16166.773
2013-07-18 09:40:00,153.43,153.52,153.05,153.3,15422.250584981915,80.8398,80.8873,80.6396,80.7713,15422.2506
2013-07-18 09:45:00,153.3,153.36,153.13,153.31,13401.403956604976,80.7713,80.803,80.6818,80.7766,13401.404
2013-07-18 09:50:00,153.21,153.46,153.21,153.25,15209.529887258028,80.7239,80.8557,80.7239,80.745,15209.5299
2013-07-18 09:55:00,153.3,153.48,153.3,153.32,11380.557328228037,80.7713,80.8662,80.7713,80.7819,11380.5573
2013-07-18 10:00:00,153.35,153.37,153.07,153.15,14571.367794086362,80.7977,80.8082,80.6502,80.6923,14571.3678
2013-07-18 10:05:00,153.23,153.42,153.17,153.41,13826.845352052753,80.7345,80.8346,80.7029,80.8293,13826.8454
2013-07-18 10:10:00,153.35,153.54,153.25,153.47,19038.50244628802,80.7977,80.8978,80.745,80.8609,19038.5024
2013-07-18 10:15:00,153.6,153.9,153.58,153.72,24888.321633694955,80.9294,81.0875,80.9189,80.9926,24888.3216
2013-07-18 10:20:00,153.73,153.82,153.65,153.67,29674.537332482447,80.9979,81.0453,80.9558,80.9663,29674.5373
2013-07-18 10:25:00,153.64,154.13,153.64,153.94,19144.86279514997,80.9505,81.2087,80.9505,81.1086,19144.8628
2013-07-18 10:30:00,153.88,153.91,153.77,153.86,31376.30291427356,81.0769,81.0927,81.019,81.0664,31376.3029
2013-07-18 10:35:00,153.84,153.92,153.54,153.56,19463.9438417358,81.0559,81.098,80.8978,80.9083,19463.9438
2013-07-18 10:40:00,153.58,153.59,153.46,153.52,14890.448840672196,80.9189,80.9241,80.8557,80.8873,14890.4488
2013-07-18 10:45:00,153.53,153.71,153.52,153.71,5318.017443097213,80.8925,80.9874,80.8873,80.9874,5318.0174
2013-07-18 10:50:00,153.69,153.69,153.58,153.58,33078.06849606466,80.9768,80.9768,80.9189,80.9189,33078.0685
2013-07-18 10:55:00,153.68,153.97,153.67,153.75,4360.774303339715,80.9716,81.1244,80.9663,81.0084,4360.7743
2013-07-18 11:00:00,153.78,153.83,153.59,153.69,8721.54860667943,81.0243,81.0506,80.9241,80.9768,8721.5486
2013-07-18 11:05:00,153.69,153.69,153.46,153.49,5849.819187406933,80.9768,80.9768,80.8557,80.8715,5849.8192
2013-07-18 11:10:00,153.48,153.65,153.43,153.65,6381.620931716655,80.8662,80.9558,80.8398,80.9558,6381.6209
2013-07-18 11:15:00,153.59,153.63,153.51,153.51,3509.89151244416,80.9241,80.9452,80.882,80.882,3509.8915
2013-07-18 11:20:00,153.5,153.57,153.33,153.54,72112.3165283982,80.8767,80.9136,80.7872,80.8978,72112.3165
2013-07-18 11:25:00,153.56,153.56,153.4,153.54,5956.179536268878,80.9083,80.9083,80.824,80.8978,5956.1795
2013-07-18 11:30:00,153.52,153.56,153.51,153.51,8296.107211231652,80.8873,80.9083,80.882,80.882,8296.1072
2013-07-18 11:35:00,153.56,153.56,153.51,153.55,13188.683258881088,80.9083,80.9083,80.882,80.9031,13188.6833
2013-07-18 11:40:00,153.56,153.56,153.33,153.33,11593.278025951924,80.9083,80.9083,80.7872,80.7872,11593.278
2013-07-18 11:45:00,153.37,153.37,153.35,153.35,638.1620931716654,80.8082,80.8082,80.7977,80.7977,638.1621
2013-07-18 11:50:00,153.35,153.37,153.19,153.19,4998.93639651138,80.7977,80.8082,80.7134,80.7134,4998.9364
2013-07-18 11:55:00,153.19,153.21,153.06,153.21,7232.503722612209,80.7134,80.7239,80.6449,80.7239,7232.5037
2013-07-18 12:00:00,153.2,153.2,153.08,153.15,4148.053605615826,80.7187,80.7187,80.6554,80.6923,4148.0536
2013-07-18 12:05:00,153.14,153.4,153.12,153.21,6381.620931716655,80.687,80.824,80.6765,80.7239,6381.6209
2013-07-18 12:10:00,153.23,153.24,153.12,153.21,2552.648372686662,80.7345,80.7397,80.6765,80.7239,2552.6484
2013-07-18 12:15:00,153.25,153.28,153.21,153.23,1276.324186343331,80.745,80.7608,80.7239,80.7345,1276.3242
2013-07-18 12:20:00,153.31,153.44,153.31,153.42,12444.160816847478,80.7766,80.8451,80.7766,80.8346,12444.1608
2013-07-18 12:25:00,153.42,153.42,153.29,153.36,11912.359072537756,80.8346,80.8346,80.7661,80.803,11912.3591
2013-07-18 12:30:00,153.33,153.37,153.3,153.31,16273.13337587747,80.7872,80.8082,80.7713,80.7766,16273.1334
2013-07-18 12:35:00,153.36,153.37,153.28,153.37,11380.557328228037,80.803,80.8082,80.7608,80.8082,11380.5573
2013-07-18 12:40:00,153.37,153.37,153.23,153.25,3828.972559029993,80.8082,80.8082,80.7345,80.745,3828.9726
2013-07-18 12:45:00,153.18,153.25,153.18,153.23,5956.179536268878,80.7081,80.745,80.7081,80.7345,5956.1795
2013-07-18 12:50:00,153.21,153.25,153.15,153.25,10955.115932780258,80.7239,80.745,80.6923,80.745,10955.1159
2013-07-18 12:55:00,153.22,153.25,153.04,153.25,3722.612210168049,80.7292,80.745,80.6344,80.745,3722.6122
2013-07-18 13:00:00,153.25,153.25,153.17,153.25,11167.836630504144,80.745,80.745,80.7029,80.745,11167.8366
2013-07-18 13:05:00,153.25,153.25,153.12,153.25,9146.990002127206,80.745,80.745,80.6765,80.745,9146.99
2013-07-18 13:10:00,153.22,153.23,153.17,153.21,3403.531163582216,80.7292,80.7345,80.7029,80.7239,3403.5312
2013-07-18 13:15:00,153.24,153.25,153.14,153.17,4467.134652201658,80.7397,80.745,80.687,80.7029,4467.1347
2013-07-18 13:20:00,153.13,153.22,153.05,153.22,5105.296745373324,80.6818,80.7292,80.6396,80.7292,5105.2967
2013-07-18 13:25:00,153.18,153.25,153.18,153.21,5318.017443097213,80.7081,80.745,80.7081,80.7239,5318.0174
2013-07-18 13:30:00,153.25,153.32,153.24,153.32,7338.864071474153,80.745,80.7819,80.7397,80.7819,7338.8641
2013-07-18 13:35:00,153.32,153.43,153.3,153.3,4041.6932567538815,80.7819,80.8398,80.7713,80.7713,4041.6933
2013-07-18 13:40:00,153.33,153.48,153.31,153.44,5424.377791959157,80.7872,80.8662,80.7766,80.8451,5424.3778
2013-07-18 13:45:00,153.48,153.49,153.38,153.43,6062.539885130822,80.8662,80.8715,80.8135,80.8398,6062.5399
2013-07-18 13:50:00,153.44,153.45,153.31,153.4,2871.729419272495,80.8451,80.8504,80.7766,80.824,2871.7294
2013-07-18 13:55:00,153.42,153.53,153.39,153.53,6381.620931716655,80.8346,80.8925,80.8188,80.8925,6381.6209
2013-07-18 14:00:00,153.58,153.68,153.45,153.52,8934.269304403317,80.9189,80.9716,80.8504,80.8873,8934.2693
2013-07-18 14:05:00,153.53,153.68,153.53,153.67,2871.729419272495,80.8925,80.9716,80.8925,80.9663,2871.7294
2013-07-18 14:10:00,153.6,153.76,153.54,153.57,15634.971282705805,80.9294,81.0137,80.8978,80.9136,15634.9713
2013-07-18 14:15:00,153.59,153.63,153.58,153.61,6168.900233992767,80.9241,80.9452,80.9189,80.9347,6168.9002
2013-07-18 14:20:00,153.63,153.75,153.59,153.75,23505.63709848968,80.9452,81.0084,80.9241,81.0084,23505.6371
2013-07-18 14:25:00,153.7,153.75,153.67,153.75,3509.89151244416,80.9821,81.0084,80.9663,81.0084,3509.8915
2013-07-18 14:30:00,153.76,153.93,153.75,153.89,8189.746862369707,81.0137,81.1033,81.0084,81.0822,8189.7469
2013-07-18 14:35:00,153.85,153.93,153.78,153.93,5318.017443097213,81.0611,81.1033,81.0243,81.1033,5318.0174
2013-07-18 14:40:00,153.93,153.96,153.84,153.86,6594.341629440543,81.1033,81.1191,81.0559,81.0664,6594.3416
2013-07-18 14:45:00,153.83,153.98,153.83,153.98,2233.567326100829,81.0506,81.1296,81.0506,81.1296,2233.5673
2013-07-18 14:50:00,154.0,154.04,153.84,153.84,14252.28674750053,81.1402,81.1612,81.0559,81.0559,14252.2867
2013-07-18 14:55:00,153.86,154.1,153.86,154.09,5956.179536268878,81.0664,81.1929,81.0664,81.1876,5956.1795
2013-07-18 15:00:00,154.06,154.16,153.99,154.08,8189.746862369707,81.1718,81.2245,81.1349,81.1823,8189.7469
2013-07-18 15:05:00,154.08,154.16,154.05,154.14,8615.188257817485,81.1823,81.2245,81.1665,81.2139,8615.1883
2013-07-18 15:10:00,154.15,154.19,154.05,154.1,14039.56604977664,81.2192,81.2403,81.1665,81.1929,14039.566
2013-07-18 15:15:00,154.03,154.21,154.0,154.16,9678.791746436927,81.156,81.2508,81.1402,81.2245,9678.7917
2013-07-18 15:20:00,154.17,154.31,154.12,154.24,12444.160816847478,81.2297,81.3035,81.2034,81.2666,12444.1608
2013-07-18 15:25:00,154.26,154.43,154.26,154.4,11912.359072537756,81.2772,81.3667,81.2772,81.3509,11912.3591
2013-07-18 15:30:00,154.36,154.4,154.23,154.25,14890.448840672196,81.3298,81.3509,81.2614,81.2719,14890.4488
2013-07-18 15:35:00,154.3,154.4,154.29,154.36,19995.74558604552,81.2982,81.3509,81.293,81.3298,19995.7456
2013-07-18 15:40:00,154.36,154.39,154.16,154.22,22761.11465645607,81.3298,81.3457,81.2245,81.2561,22761.1147
2013-07-18 15:45:00,154.22,154.51,154.2,154.51,25951.9251223144,81.2561,81.4089,81.2455,81.4089,25951.9251
2013-07-18 15:50:00,154.48,154.52,154.38,154.49,41267.81535843437,81.3931,81.4141,81.3404,81.3983,41267.8154
2013-07-18 15:55:00,154.52,154.86,154.41,154.82,179110.82748351412,81.4141,81.5933,81.3562,81.5722,179110.8275
2013-07-19 09:30:00,154.59,155.04,154.28,154.31,199851.09551159324,81.451,81.6881,81.2877,81.3035,199851.0955
2013-07-19 09:35:00,154.47,154.9,154.39,154.62,7019.78302488832,81.3878,81.6144,81.3457,81.4668,7019.783
2013-07-19 09:40:00,154.49,155.29,154.47,154.89,11380.557328228037,81.3983,81.8198,81.3878,81.6091,11380.5573
2013-07-19 09:45:00,155.05,155.11,154.61,154.79,7445.224420336098,81.6934,81.725,81.4616,81.5564,7445.2244
2013-07-19 09:50:00,154.6,154.94,154.23,154.48,15422.250584981915,81.4563,81.6354,81.2614,81.3931,15422.2506
2013-07-19 09:55:00,154.43,154.43,153.84,154.25,7551.584769198042,81.3667,81.3667,81.0559,81.2719,7551.5848
2013-07-19 10:00:00,154.17,154.72,154.17,154.53,8189.746862369707,81.2297,81.5195,81.2297,81.4194,8189.7469
2013-07-19 10:05:00,154.4,154.72,154.2,154.63,5743.45883854499,81.3509,81.5195,81.2455,81.4721,5743.4588
2013-07-19 10:10:00,154.6,154.88,154.51,154.58,15954.052329291637,81.4563,81.6038,81.4089,81.4458,15954.0523
2013-07-19 10:15:00,154.62,154.62,154.02,154.12,4786.215698787491,81.4668,81.4668,81.1507,81.2034,4786.2157
2013-07-19 10:20:00,154.15,154.32,154.0,154.32,2659.0087215486064,81.2192,81.3088,81.1402,81.3088,2659.0087
2013-07-19 10:25:00,154.32,154.6,154.06,154.6,10742.395235056369,81.3088,81.4563,81.1718,81.4563,10742.3952
2013-07-19 10:30:00,154.45,154.86,154.45,154.73,3190.8104658583275,81.3773,81.5933,81.3773,81.5248,3190.8105
2013-07-19 10:35:00,154.73,154.82,154.68,154.68,2978.089768134439,81.5248,81.5722,81.4984,81.4984,2978.0898
2013-07-19 10:40:00,154.72,155.04,154.68,154.92,15847.691980429694,81.5195,81.6881,81.4984,81.6249,15847.692
2013-07-19 10:45:00,154.96,154.99,154.83,154.89,10104.233141884704,81.646,81.6618,81.5775,81.6091,10104.2331
2013-07-19 10:50:00,154.91,154.97,154.77,154.86,7977.026164645818,81.6196,81.6512,81.5459,81.5933,7977.0262
2013-07-19 10:55:00,154.86,154.89,154.74,154.74,3935.332907891937,81.5933,81.6091,81.5301,81.5301,3935.3329
2013-07-19 11:00:00,154.74,154.86,154.55,154.67,12656.881514571363,81.5301,81.5933,81.43,81.4932,12656.8815
2013-07-19 11:05:00,154.65,154.85,154.53,154.71,18506.700701978298,81.4826,81.588,81.4194,81.5143,18506.7007
2013-07-19 11:10:00,154.76,154.78,154.63,154.73,7764.30546692193,81.5406,81.5511,81.4721,81.5248,7764.3055
2013-07-19 11:15:00,154.73,154.8,154.73,154.76,16060.412678153582,81.5248,81.5617,81.5248,81.5406,16060.4127
2013-07-19 11:20:00,154.77,154.94,154.76,154.84,13720.485003190808,81.5459,81.6354,81.5406,81.5828,13720.485
2013-07-19 11:25:00,154.74,154.91,154.63,154.9,3722.612210168049,81.5301,81.6196,81.4721,81.6144,3722.6122
2013-07-19 11:30:00,154.9,154.9,154.63,154.63,6807.062327164432,81.6144,81.6144,81.4721,81.4721,6807.0623
2013-07-19 11:35:00,154.63,154.7,154.6,154.69,6062.539885130822,81.4721,81.509,81.4563,81.5037,6062.5399
2013-07-19 11:40:00,154.7,154.7,154.59,154.6,4360.774303339715,81.509,81.509,81.451,81.4563,4360.7743
2013-07-19 11:45:00,154.67,154.68,154.41,154.45,5637.098489683045,81.4932,81.4984,81.3562,81.3773,5637.0985
2013-07-19 11:50:00,154.45,154.46,154.31,154.44,4786.215698787491,81.3773,81.3825,81.3035,81.372,4786.2157
2013-07-19 11:55:00,154.43,154.64,154.4,154.64,7977.026164645818,81.3667,81.4774,81.3509,81.4774,7977.0262
2013-07-19 12:00:00,154.66,154.72,154.52,154.52,12231.440119123588,81.4879,81.5195,81.4141,81.4141,12231.4401
2013-07-19 12:05:00,154.63,154.63,154.48,154.49,5637.098489683045,81.4721,81.4721,81.3931,81.3983,5637.0985
2013-07-19 12:10:00,154.5,154.56,154.47,154.56,1701.765581791108,81.4036,81.4352,81.3878,81.4352,1701.7656
2013-07-19 12:15:00,154.52,154.63,154.5,154.63,1808.125930653052,81.4141,81.4721,81.4036,81.4721,1808.1259
2013-07-19 12:20:00,154.6,154.63,154.46,154.46,2233.567326100829,81.4563,81.4721,81.3825,81.3825,2233.5673
2013-07-19 12:25:00,154.55,154.55,154.43,154.43,1382.684535205275,81.43,81.43,81.3667,81.3667,1382.6845
2013-07-19 12:30:00,154.44,154.47,154.26,154.28,4679.855349925547,81.372,81.3878,81.2772,81.2877,4679.8553
2013-07-19 12:35:00,154.28,154.51,154.26,154.51,2233.567326100829,81.2877,81.4089,81.2772,81.4089,2233.5673
2013-07-19 12:40:00,154.53,154.57,154.47,154.47,638.1620931716654,81.4194,81.4405,81.3878,81.3878,638.1621
2013-07-19 12:45:00,154.56,154.58,154.51,154.57,1276.324186343331,81.4352,81.4458,81.4089,81.4405,1276.3242
2013-07-19 12:50:00,154.59,154.59,154.52,154.56,3297.170814720272,81.451,81.451,81.4141,81.4352,3297.1708
2013-07-19 12:55:00,154.55,154.6,154.51,154.6,6913.422676026376,81.43,81.4563,81.4089,81.4563,6913.4227
2013-07-19 13:00:00,154.62,154.71,154.6,154.69,1595.4052329291635,81.4668,81.5143,81.4563,81.5037,1595.4052
2013-07-19 13:05:00,154.72,154.77,154.71,154.72,1276.324186343331,81.5195,81.5459,81.5143,81.5195,1276.3242
2013-07-19 13:10:00,154.75,154.75,154.69,154.71,5211.657094235268,81.5353,81.5353,81.5037,81.5143,5211.6571
2013-07-19 13:15:00,154.74,154.83,154.71,154.79,8827.908955541372,81.5301,81.5775,81.5143,81.5564,8827.909
2013-07-19 13:20:00,154.79,154.82,154.63,154.63,3509.89151244416,81.5564,81.5722,81.4721,81.4721,3509.8915
2013-07-19 13:25:00,154.66,154.69,154.6,154.62,3616.251861306104,81.4879,81.5037,81.4563,81.4668,3616.2519
2013-07-19 13:30:00,154.61,154.77,154.61,154.71,2446.2880238247176,81.4616,81.5459,81.4616,81.5143,2446.288
2013-07-19 13:35:00,154.7,154.82,154.61,154.61,19783.02488832163,81.509,81.5722,81.4616,81.4616,19783.0249
2013-07-19 13:40:00,154.61,154.83,154.6,154.76,6275.260582854711,81.4616,81.5775,81.4563,81.5406,6275.2606
2013-07-19 13:45:00,154.74,154.86,154.72,154.81,6594.341629440543,81.5301,81.5933,81.5195,81.5669,6594.3416
2013-07-19 13:50:00,154.79,154.86,154.76,154.86,3190.8104658583275,81.5564,81.5933,81.5406,81.5933,3190.8105
2013-07-19 13:55:00,154.83,155.08,154.82,155.07,6381.620931716655,81.5775,81.7092,81.5722,81.7039,6381.6209
2013-07-19 14:00:00,155.01,155.03,154.93,154.98,7764.30546692193,81.6723,81.6829,81.6302,81.6565,7764.3055
2013-07-19 14:05:00,154.98,155.14,154.98,155.12,5956.179536268878,81.6565,81.7408,81.6565,81.7303,5956.1795
2013-07-19 14:10:00,155.12,155.26,155.12,155.26,8402.467560093595,81.7303,81.804,81.7303,81.804,8402.4676
2013-07-19 14:15:00,155.22,155.26,155.09,155.26,7232.503722612209,81.783,81.804,81.7145,81.804,7232.5037
2013-07-19 14:20:00,155.26,155.31,155.24,155.31,2765.36907041055,81.804,81.8304,81.7935,81.8304,2765.3691
2013-07-19 14:25:00,155.25,155.26,155.19,155.23,3935.332907891937,81.7988,81.804,81.7672,81.7882,3935.3329
2013-07-19 14:30:00,155.18,155.24,155.1,155.11,5637.098489683045,81.7619,81.7935,81.7197,81.725,5637.0985
2013-07-19 14:35:00,155.15,155.26,155.09,155.25,6381.620931716655,81.7461,81.804,81.7145,81.7988,6381.6209
2013-07-19 14:40:00,155.21,155.28,155.18,155.28,5743.45883854499,81.7777,81.8146,81.7619,81.8146,5743.4588
2013-07-19 14:45:00,155.28,155.35,155.27,155.35,5211.657094235268,81.8146,81.8515,81.8093,81.8515,5211.6571
2013-07-19 14:50:00,155.33,155.39,155.3,155.39,3722.612210168049,81.8409,81.8725,81.8251,81.8725,3722.6122
2013-07-19 14:55:00,155.38,155.41,155.35,155.39,5105.296745373324,81.8673,81.8831,81.8515,81.8725,5105.2967
2013-07-19 15:00:00,155.4,155.4,155.2,155.29,9040.62965326526,81.8778,81.8778,81.7724,81.8198,9040.6297
2013-07-19 15:05:00,155.3,155.3,155.15,155.23,7126.143373750265,81.8251,81.8251,81.7461,81.7882,7126.1434
2013-07-19 15:10:00,155.22,155.25,155.1,155.11,6168.900233992767,81.783,81.7988,81.7197,81.725,6168.9002
2013-07-19 15:15:00,155.13,155.13,154.93,154.95,5530.738140821101,81.7355,81.7355,81.6302,81.6407,5530.7381
2013-07-19 15:20:00,154.96,154.99,154.92,154.94,16911.295469049135,81.646,81.6618,81.6249,81.6354,16911.2955
2013-07-19 15:25:00,154.93,154.95,154.87,154.87,11699.638374813869,81.6302,81.6407,81.5986,81.5986,11699.6384
2013-07-19 15:30:00,154.94,155.1,154.92,155.02,22229.31291214635,81.6354,81.7197,81.6249,81.6776,22229.3129
2013-07-19 15:35:00,155.08,155.08,154.98,155.0,10955.115932780258,81.7092,81.7092,81.6565,81.6671,10955.1159
2013-07-19 15:40:00,154.99,155.12,154.96,155.09,18719.421399702187,81.6618,81.7303,81.646,81.7145,18719.4214
2013-07-19 15:45:00,155.11,155.23,155.06,155.09,48287.59838332269,81.725,81.7882,81.6987,81.7145,48287.5984
2013-07-19 15:50:00,155.09,155.23,155.07,155.19,62327.16443309933,81.7145,81.7882,81.7039,81.7672,62327.1644
2013-07-19 15:55:00,155.19,155.24,154.99,155.1,156987.87492022972,81.7672,81.7935,81.6618,81.7197,156987.8749
2013-07-22 09:30:00,155.18,155.44,154.66,154.75,20952.988725803018,81.7619,81.8989,81.4879,81.5353,20952.9887
2013-07-22 09:35:00,154.92,155.42,154.87,155.32,13720.485003190808,81.6249,81.8883,81.5986,81.8357,13720.485
2013-07-22 09:40:00,155.41,155.57,155.15,155.36,19995.74558604552,81.8831,81.9674,81.7461,81.8567,19995.7456
2013-07-22 09:45:00,155.37,155.37,154.81,155.01,12656.881514571363,81.862,81.862,81.5669,81.6723,12656.8815
2013-07-22 09:50:00,154.97,155.34,154.79,154.94,8615.188257817485,81.6512,81.8462,81.5564,81.6354,8615.1883
2013-07-22 09:55:00,154.94,155.22,154.94,155.22,4786.215698787491,81.6354,81.783,81.6354,81.783,4786.2157
2013-07-22 10:00:00,155.22,155.42,155.02,155.42,6275.260582854711,81.783,81.8883,81.6776,81.8883,6275.2606
2013-07-22 10:05:00,155.43,155.73,155.27,155.73,18719.421399702187,81.8936,82.0517,81.8093,82.0517,18719.4214
2013-07-22 10:10:00,155.7,155.96,155.7,155.96,7870.665815783875,82.0359,82.1729,82.0359,82.1729,7870.6658
2013-07-22 10:15:00,155.96,156.2,155.91,156.06,20102.105934907464,82.1729,82.2993,82.1465,82.2255,20102.1059
2013-07-22 10:20:00,156.07,156.07,155.66,155.92,7019.78302488832,82.2308,82.2308,82.0148,82.1518,7019.783
2013-07-22 10:25:00,155.89,155.92,155.79,155.89,5849.819187406933,82.136,82.1518,82.0833,82.136,5849.8192
2013-07-22 10:30:00,155.78,155.78,155.42,155.55,13826.845352052753,82.078,82.078,81.8883,81.9568,13826.8454
2013-07-22 10:35:00,155.48,155.61,155.38,155.38,7764.30546692193,81.92,81.9885,81.8673,81.8673,7764.3055
2013-07-22 10:40:00,155.37,155.66,155.37,155.64,6275.260582854711,81.862,82.0148,81.862,82.0043,6275.2606
2013-07-22 10:45:00,155.59,155.81,155.59,155.73,10529.67453733248,81.9779,82.0938,81.9779,82.0517,10529.6745
2013-07-22 10:50:00,155.74,155.85,155.67,155.77,4148.053605615826,82.0569,82.1149,82.0201,82.0728,4148.0536
2013-07-22 10:55:00,155.8,155.97,155.74,155.84,9997.87279302276,82.0886,82.1781,82.0569,82.1096,9997.8728
2013-07-22 11:00:00,155.92,156.0,155.83,155.87,13720.485003190808,82.1518,82.1939,82.1044,82.1254,13720.485
2013-07-22 11:05:00,155.92,156.01,155.91,155.97,3297.170814720272,82.1518,82.1992,82.1465,82.1781,3297.1708
2013-07-22 11:10:00,155.96,155.98,155.77,155.77,5530.738140821101,82.1729,82.1834,82.0728,82.0728,5530.7381
2013-07-22 11:15:00,155.85,155.88,155.71,155.71,5211.657094235268,82.1149,82.1307,82.0411,82.0411,5211.6571
2013-07-22 11:20:00,155.68,155.74,155.57,155.61,2552.648372686662,82.0253,82.0569,81.9674,81.9885,2552.6484
2013-07-22 11:25:00,155.73,156.01,155.72,155.95,4786.215698787491,82.0517,82.1992,82.0464,82.1676,4786.2157
2013-07-22 11:30:00,155.89,156.0,155.8,155.9,4786.215698787491,82.136,82.1939,82.0886,82.1412,4786.2157
2013-07-22 11:35:00,155.93,156.04,155.89,156.01,11274.19697936609,82.1571,82.215,82.136,82.1992,11274.197
2013-07-22 11:40:00,156.02,156.08,156.02,156.08,1914.4862795149968,82.2045,82.2361,82.2045,82.2361,1914.4863
2013-07-22 11:45:00,156.07,156.07,155.85,155.85,3935.332907891937,82.2308,82.2308,82.1149,82.1149,3935.3329
2013-07-22 11:50:00,155.89,156.06,155.86,155.99,12656.881514571363,82.136,82.2255,82.1202,82.1887,12656.8815
2013-07-22 11:55:00,155.98,155.98,155.9,155.91,10529.67453733248,82.1834,82.1834,82.1412,82.1465,10529.6745
2013-07-22 12:00:00,155.87,155.89,155.65,155.65,2339.9276749627734,82.1254,82.136,82.0095,82.0095,2339.9277
2013-07-22 12:05:00,155.64,155.7,155.58,155.66,5956.179536268878,82.0043,82.0359,81.9726,82.0148,5956.1795
2013-07-22 12:10:00,155.67,155.75,155.61,155.63,9785.15209529887,82.0201,82.0622,81.9885,81.999,9785.1521
2013-07-22 12:15:00,155.66,155.84,155.61,155.81,10529.67453733248,82.0148,82.1096,81.9885,82.0938,10529.6745
2013-07-22 12:20:00,155.82,155.85,155.8,155.83,1595.4052329291635,82.0991,82.1149,82.0886,82.1044,1595.4052
2013-07-22 12:25:00,155.87,155.87,155.72,155.76,5743.45883854499,82.1254,82.1254,82.0464,82.0675,5743.4588
2013-07-22 12:30:00,155.79,155.84,155.67,155.67,2020.8466283769408,82.0833,82.1096,82.0201,82.0201,2020.8466
2013-07-22 12:35:00,155.71,155.76,155.67,155.76,5530.738140821101,82.0411,82.0675,82.0201,82.0675,5530.7381
2013-07-22 12:40:00,155.74,155.82,155.71,155.74,7977.026164645818,82.0569,82.0991,82.0411,82.0569,7977.0262
2013-07-22 12:45:00,155.69,155.81,155.69,155.77,6700.701978302488,82.0306,82.0938,82.0306,82.0728,6700.702
2013-07-22 12:50:00,155.8,155.81,155.58,155.66,27121.888959795782,82.0886,82.0938,81.9726,82.0148,27121.889
2013-07-22 12:55:00,155.65,155.65,155.56,155.62,1063.6034886194425,82.0095,82.0095,81.9621,81.9937,1063.6035
2013-07-22 13:00:00,155.58,155.67,155.58,155.63,744.5224420336098,81.9726,82.0201,81.9726,81.999,744.5224
2013-07-22 13:05:00,155.63,155.67,155.56,155.56,2765.36907041055,81.999,82.0201,81.9621,81.9621,2765.3691
2013-07-22 13:10:00,155.56,155.57,155.52,155.57,2871.729419272495,81.9621,81.9674,81.941,81.9674,2871.7294
2013-07-22 13:15:00,155.56,155.56,155.26,155.48,6487.9812805786,81.9621,81.9621,81.804,81.92,6487.9813
2013-07-22 13:20:00,155.42,155.5,155.39,155.44,3509.89151244416,81.8883,81.9305,81.8725,81.8989,3509.8915
2013-07-22 13:25:00,155.44,155.46,155.39,155.39,1489.0448840672195,81.8989,81.9094,81.8725,81.8725,1489.0449
2013-07-22 13:30:00,155.39,155.55,155.34,155.55,12337.800467985531,81.8725,81.9568,81.8462,81.9568,12337.8005
2013-07-22 13:35:00,155.5,155.5,155.44,155.45,425.441395447777,81.9305,81.9305,81.8989,81.9042,425.4414
2013-07-22 13:40:00,155.51,155.73,155.46,155.62,8083.386513507763,81.9358,82.0517,81.9094,81.9937,8083.3865
2013-07-22 13:45:00,155.62,155.75,155.58,155.73,20208.46628376941,81.9937,82.0622,81.9726,82.0517,20208.4663
2013-07-22 13:50:00,155.71,155.71,155.57,155.6,2978.089768134439,82.0411,82.0411,81.9674,81.9832,2978.0898
2013-07-22 13:55:00,155.69,155.77,155.68,155.69,8934.269304403317,82.0306,82.0728,82.0253,82.0306,8934.2693
2013-07-22 14:00:00,155.7,155.73,155.65,155.69,2233.567326100829,82.0359,82.0517,82.0095,82.0306,2233.5673
2013-07-22 14:05:00,155.69,155.83,155.68,155.76,2659.0087215486064,82.0306,82.1044,82.0253,82.0675,2659.0087
2013-07-22 14:10:00,155.69,155.86,155.66,155.86,3403.531163582216,82.0306,82.1202,82.0148,82.1202,3403.5312
2013-07-22 14:15:00,155.78,155.81,155.66,155.71,5530.738140821101,82.078,82.0938,82.0148,82.0411,5530.7381
2013-07-22 14:20:00,155.64,155.74,155.64,155.65,2127.206977238885,82.0043,82.0569,82.0043,82.0095,2127.207
2013-07-22 14:25:00,155.63,155.76,155.63,155.71,2552.648372686662,81.999,82.0675,81.999,82.0411,2552.6484
2013-07-22 14:30:00,155.7,155.79,155.7,155.76,3616.251861306104,82.0359,82.0833,82.0359,82.0675,3616.2519
2013-07-22 14:35:00,155.79,155.92,155.79,155.91,8721.54860667943,82.0833,82.1518,82.0833,82.1465,8721.5486
2013-07-22 14:40:00,155.89,156.16,155.89,156.08,5637.098489683045,82.136,82.2782,82.136,82.2361,5637.0985
2013-07-22 14:45:00,156.09,156.22,156.0,156.02,3935.332907891937,82.2414,82.3099,82.1939,82.2045,3935.3329
2013-07-22 14:50:00,156.04,156.09,155.99,155.99,2871.729419272495,82.215,82.2414,82.1887,82.1887,2871.7294
2013-07-22 14:55:00,156.01,156.22,155.96,156.16,5956.179536268878,82.1992,82.3099,82.1729,82.2782,5956.1795
2013-07-22 15:00:00,156.16,156.17,155.89,155.91,2978.089768134439,82.2782,82.2835,82.136,82.1465,2978.0898
2013-07-22 15:05:00,155.91,156.08,155.91,155.93,3509.89151244416,82.1465,82.2361,82.1465,82.1571,3509.8915
2013-07-22 15:10:00,155.95,156.04,155.94,156.0,6381.620931716655,82.1676,82.215,82.1623,82.1939,6381.6209
2013-07-22 15:15:00,156.03,156.08,156.01,156.08,4041.6932567538815,82.2097,82.2361,82.1992,82.2361,4041.6933
2013-07-22 15:20:00,156.07,156.1,155.98,156.04,14571.367794086362,82.2308,82.2466,82.1834,82.215,14571.3678
2013-07-22 15:25:00,156.02,156.12,156.02,156.1,5743.45883854499,82.2045,82.2572,82.2045,82.2466,5743.4588
2013-07-22 15:30:00,156.1,156.15,156.06,156.12,27121.888959795782,82.2466,82.273,82.2255,82.2572,27121.889
2013-07-22 15:35:00,156.1,156.13,155.85,155.91,29568.176983620506,82.2466,82.2624,82.1149,82.1465,29568.177
2013-07-22 15:40:00,155.94,156.03,155.94,155.97,16592.214422463305,82.1623,82.2097,82.1623,82.1781,16592.2144
2013-07-22 15:45:00,155.94,156.01,155.93,155.95,12869.602212295256,82.1623,82.1992,82.1571,82.1676,12869.6022
2013-07-22 15:50:00,155.97,156.05,155.91,156.01,26909.168262071897,82.1781,82.2203,82.1465,82.1992,26909.1683
2013-07-22 15:55:00,155.99,156.17,155.98,156.12,35098.9151244416,82.1887,82.2835,82.1834,82.2572,35098.9151
2013-07-23 09:30:00,156.91,157.01,156.5,156.66,13614.124654328863,82.6734,82.7261,82.4574,82.5417,13614.1247
2013-07-23 09:35:00,156.61,156.63,156.36,156.52,8827.908955541372,82.5153,82.5259,82.3836,82.4679,8827.909
2013-07-23 09:40:00,156.56,156.68,156.35,156.58,5743.45883854499,82.489,82.5522,82.3783,82.4995,5743.4588
2013-07-23 09:45:00,156.49,156.62,156.1,156.1,13401.403956604976,82.4521,82.5206,82.2466,82.2466,13401.404
2013-07-23 09:50:00,155.93,156.01,155.83,155.83,6700.701978302488,82.1571,82.1992,82.1044,82.1044,6700.702
2013-07-23 09:55:00,155.87,155.98,155.49,155.49,6381.620931716655,82.1254,82.1834,81.9252,81.9252,6381.6209
2013-07-23 10:00:00,155.48,155.74,155.48,155.63,1914.4862795149968,81.92,82.0569,81.92,81.999,1914.4863
2013-07-23 10:05:00,155.62,155.62,155.15,155.26,13082.322910019142,81.9937,81.9937,81.7461,81.804,13082.3229
2013-07-23 10:10:00,155.08,155.15,154.86,154.97,10210.593490746647,81.7092,81.7461,81.5933,81.6512,10210.5935
2013-07-23 10:15:00,155.08,155.46,155.02,155.26,7338.864071474153,81.7092,81.9094,81.6776,81.804,7338.8641
2013-07-23 10:20:00,155.27,155.6,155.21,155.53,5743.45883854499,81.8093,81.9832,81.7777,81.9463,5743.4588
2013-07-23 10:25:00,155.57,155.66,155.43,155.55,5424.377791959157,81.9674,82.0148,81.8936,81.9568,5424.3778
2013-07-23 10:30:00,155.53,155.95,155.39,155.95,4148.053605615826,81.9463,82.1676,81.8725,82.1676,4148.0536
2013-07-23 10:35:00,155.83,155.89,155.61,155.63,4148.053605615826,82.1044,82.136,81.9885,81.999,4148.0536
2013-07-23 10:40:00,155.61,155.85,155.61,155.79,8508.82790895554,81.9885,82.1149,81.9885,82.0833,8508.8279
2013-07-23 10:45:00,155.76,155.78,155.51,155.57,12656.881514571363,82.0675,82.078,81.9358,81.9674,12656.8815
2013-07-23 10:50:00,155.45,155.68,155.45,155.66,15209.529887258028,81.9042,82.0253,81.9042,82.0148,15209.5299
2013-07-23 10:55:00,155.66,155.76,155.43,155.44,4254.41395447777,82.0148,82.0675,81.8936,81.8989,4254.414
2013-07-23 11:00:00,155.31,155.31,155.02,155.09,4467.134652201658,81.8304,81.8304,81.6776,81.7145,4467.1347
2013-07-23 11:05:00,155.09,155.45,155.07,155.31,6062.539885130822,81.7145,81.9042,81.7039,81.8304,6062.5399
2013-07-23 11:10:00,155.32,155.33,155.15,155.17,3509.89151244416,81.8357,81.8409,81.7461,81.7566,3509.8915
2013-07-23 11:15:00,155.17,155.39,155.16,155.39,2127.206977238885,81.7566,81.8725,81.7514,81.8725,2127.207
2013-07-23 11:20:00,155.41,155.53,155.35,155.53,1382.684535205275,81.8831,81.9463,81.8515,81.9463,1382.6845
2013-07-23 11:25:00,155.51,155.51,155.27,155.3,19676.664539459685,81.9358,81.9358,81.8093,81.8251,19676.6645
2013-07-23 11:30:00,155.33,155.37,155.2,155.27,9678.791746436927,81.8409,81.862,81.7724,81.8093,9678.7917
2013-07-23 11:35:00,155.27,155.37,155.19,155.3,11912.359072537756,81.8093,81.862,81.7672,81.8251,11912.3591
2013-07-23 11:40:00,155.29,155.39,155.21,155.32,8296.107211231652,81.8198,81.8725,81.7777,81.8357,8296.1072
2013-07-23 11:45:00,155.31,155.42,155.15,155.39,10636.034886194426,81.8304,81.8883,81.7461,81.8725,10636.0349
2013-07-23 11:50:00,155.42,155.42,155.22,155.4,2446.2880238247176,81.8883,81.8883,81.783,81.8778,2446.288
2013-07-23 11:55:00,155.42,155.44,155.35,155.42,957.2431397574984,81.8883,81.8989,81.8515,81.8883,957.2431
2013-07-23 12:00:00,155.41,155.41,155.15,155.38,5105.296745373324,81.8831,81.8831,81.7461,81.8673,5105.2967
2013-07-23 12:05:00,155.45,155.57,155.39,155.57,7764.30546692193,81.9042,81.9674,81.8725,81.9674,7764.3055
2013-07-23 12:10:00,155.57,155.62,155.42,155.45,9997.87279302276,81.9674,81.9937,81.8883,81.9042,9997.8728
2013-07-23 12:15:00,155.49,155.77,155.47,155.73,2446.2880238247176,81.9252,82.0728,81.9147,82.0517,2446.288
2013-07-23 12:20:00,155.72,155.78,155.66,155.68,8615.188257817485,82.0464,82.078,82.0148,82.0253,8615.1883
2013-07-23 12:25:00,155.62,155.73,155.62,155.64,5530.738140821101,81.9937,82.0517,81.9937,82.0043,5530.7381
2013-07-23 12:30:00,155.55,155.6,155.44,155.57,7126.143373750265,81.9568,81.9832,81.8989,81.9674,7126.1434
2013-07-23 12:35:00,155.52,155.68,155.52,155.68,2978.089768134439,81.941,82.0253,81.941,82.0253,2978.0898
2013-07-23 12:40:00,155.71,155.8,155.7,155.72,2659.0087215486064,82.0411,82.0886,82.0359,82.0464,2659.0087
2013-07-23 12:45:00,155.68,155.78,155.63,155.67,6487.9812805786,82.0253,82.078,81.999,82.0201,6487.9813
2013-07-23 12:50:00,155.54,155.54,155.53,155.53,212.7206977238885,81.9516,81.9516,81.9463,81.9463,212.7207
2013-07-23 12:55:00,155.47,155.63,155.47,155.63,2339.9276749627734,81.9147,81.999,81.9147,81.999,2339.9277
2013-07-23 13:00:00,155.63,155.75,155.63,155.72,1808.125930653052,81.999,82.0622,81.999,82.0464,1808.1259
2013-07-23 13:05:00,155.79,155.83,155.72,155.72,2233.567326100829,82.0833,82.1044,82.0464,82.0464,2233.5673
2013-07-23 13:10:00,155.72,155.72,155.72,155.72,0.0,82.0464,82.0464,82.0464,82.0464,0.0
2013-07-23 13:15:00,155.73,155.92,155.69,155.92,1489.0448840672195,82.0517,82.1518,82.0306,82.1518,1489.0449
2013-07-23 13:20:00,155.92,155.92,155.8,155.8,2978.089768134439,82.1518,82.1518,82.0886,82.0886,2978.0898
2013-07-23 13:25:00,155.82,155.85,155.75,155.76,15209.529887258028,82.0991,82.1149,82.0622,82.0675,15209.5299
2013-07-23 13:30:00,155.75,155.9,155.74,155.84,17549.4575622208,82.0622,82.1412,82.0569,82.1096,17549.4576
2013-07-23 13:35:00,155.89,156.0,155.85,156.0,1382.684535205275,82.136,82.1939,82.1149,82.1939,1382.6845
2013-07-23 13:40:00,155.96,156.05,155.95,156.01,2978.089768134439,82.1729,82.2203,82.1676,82.1992,2978.0898
2013-07-23 13:45:00,156.04,156.04,155.87,155.87,850.882790895554,82.215,82.215,82.1254,82.1254,850.8828
2013-07-23 13:50:00,155.91,156.02,155.89,155.99,6487.9812805786,82.1465,82.2045,82.136,82.1887,6487.9813
2013-07-23 13:55:00,155.95,155.97,155.9,155.9,1276.324186343331,82.1676,82.1781,82.1412,82.1412,1276.3242
2013-07-23 14:00:00,155.89,155.89,155.73,155.81,4254.41395447777,82.136,82.136,82.0517,82.0938,4254.414
2013-07-23 14:05:00,155.82,155.98,155.79,155.94,3509.89151244416,82.0991,82.1834,82.0833,82.1623,3509.8915
2013-07-23 14:10:00,155.94,156.09,155.9,156.05,2659.0087215486064,82.1623,82.2414,82.1412,82.2203,2659.0087
2013-07-23 14:15:00,156.07,156.09,155.89,155.99,3935.332907891937,82.2308,82.2414,82.136,82.1887,3935.3329
2013-07-23 14:20:00,156.05,156.11,155.92,155.93,2552.648372686662,82.2203,82.2519,82.1518,82.1571,2552.6484
2013-07-23 14:25:00,155.9,155.9,155.8,155.85,4148.053605615826,82.1412,82.1412,82.0886,82.1149,4148.0536
2013-07-23 14:30:00,155.79,155.86,155.67,155.67,3403.531163582216,82.0833,82.1202,82.0201,82.0201,3403.5312
2013-07-23 14:35:00,155.73,155.81,155.64,155.79,11167.836630504144,82.0517,82.0938,82.0043,82.0833,11167.8366
2013-07-23 14:40:00,155.84,156.13,155.82,156.1,10955.115932780258,82.1096,82.2624,82.0991,82.2466,10955.1159
2013-07-23 14:45:00,156.1,156.1,155.92,155.94,5637.098489683045,82.2466,82.2466,82.1518,82.1623,5637.0985
2013-07-23 14:50:00,155.95,155.96,155.89,155.89,2978.089768134439,82.1676,82.1729,82.136,82.136,2978.0898
2013-07-23 14:55:00,155.89,156.01,155.89,155.99,2978.089768134439,82.136,82.1992,82.136,82.1887,2978.0898
2013-07-23 15:00:00,155.99,156.02,155.89,155.89,3509.89151244416,82.1887,82.2045,82.136,82.136,3509.8915
2013-07-23 15:05:00,155.91,155.94,155.81,155.81,9785.15209529887,82.1465,82.1623,82.0938,82.0938,9785.1521
2013-07-23 15:10:00,155.81,155.81,155.66,155.74,6275.260582854711,82.0938,82.0938,82.0148,82.0569,6275.2606
2013-07-23 15:15:00,155.78,155.88,155.76,155.8,12550.521165709422,82.078,82.1307,82.0675,82.0886,12550.5212
2013-07-23 15:20:00,155.84,155.91,155.76,155.76,75622.20804084236,82.1096,82.1465,82.0675,82.0675,75622.208
2013-07-23 15:25:00,155.76,155.87,155.6,155.85,14784.088491810253,82.0675,82.1254,81.9832,82.1149,14784.0885
2013-07-23 15:30:00,155.88,155.89,155.81,155.81,5743.45883854499,82.1307,82.136,82.0938,82.0938,5743.4588
2013-07-23 15:35:00,155.78,155.89,155.73,155.75,6381.620931716655,82.078,82.136,82.0517,82.0622,6381.6209
2013-07-23 15:40:00,155.78,155.87,155.73,155.79,12337.800467985531,82.078,82.1254,82.0517,82.0833,12337.8005
2013-07-23 15:45:00,155.79,155.95,155.73,155.92,26164.645820038284,82.0833,82.1676,82.0517,82.1518,26164.6458
2013-07-23 15:50:00,155.92,156.15,155.91,156.08,48713.039778770464,82.1518,82.273,82.1465,82.2361,48713.0398
2013-07-23 15:55:00,156.08,156.2,156.04,156.1,53180.174430972125,82.2361,82.2993,82.215,82.2466,53180.1744
2013-07-24 09:30:00,156.02,156.64,155.73,156.3,26377.366517762173,82.2045,82.5311,82.0517,82.352,26377.3665
2013-07-24 09:35:00,156.14,156.5,155.73,155.89,42012.337800467976,82.2677,82.4574,82.0517,82.136,42012.3378
2013-07-24 09:40:00,155.74,156.01,155.73,155.9,62752.60582854711,82.0569,82.1992,82.0517,82.1412,62752.6058
2013-07-24 09:45:00,155.9,155.9,155.73,155.77,29568.176983620506,82.1412,82.1412,82.0517,82.0728,29568.177
2013-07-24 09:50:00,155.73,155.94,155.73,155.73,34779.83407785577,82.0517,82.1623,82.0517,82.0517,34779.8341
2013-07-24 09:55:00,155.75,155.98,155.73,155.8,16485.85407360136,82.0622,82.1834,82.0517,82.0886,16485.8541
2013-07-24 10:00:00,155.85,156.21,155.73,155.98,27440.970006381616,82.1149,82.3046,82.0517,82.1834,27440.97
2013-07-24 10:05:00,155.89,156.0,155.74,155.82,23505.63709848968,82.136,82.1939,82.0569,82.0991,23505.6371
2013-07-24 10:10:00,155.82,156.02,155.73,155.98,32439.906402893,82.0991,82.2045,82.0517,82.1834,32439.9064
2013-07-24 10:15:00,155.97,156.0,155.73,155.77,41586.896405020205,82.1781,82.1939,82.0517,82.0728,41586.8964
2013-07-24 10:20:00,155.74,155.89,155.65,155.82,35737.07721761327,82.0569,82.136,82.0095,82.0991,35737.0772
2013-07-24 10:25:00,155.8,155.91,155.66,155.8,19357.58349287385,82.0886,82.1465,82.0148,82.0886,19357.5835
2013-07-24 10:30:00,155.77,156.02,155.72,155.84,25845.564773452454,82.0728,82.2045,82.0464,82.1096,25845.5648
2013-07-24 10:35:00,155.87,155.9,155.74,155.82,10848.755583918311,82.1254,82.1412,82.0569,82.0991,10848.7556
2013-07-24 10:40:00,155.75,155.81,155.68,155.76,23080.195703041903,82.0622,82.0938,82.0253,82.0675,23080.1957
2013-07-24 10:45:00,155.76,155.89,155.75,155.75,24569.24058710912,82.0675,82.136,82.0622,82.0622,24569.2406
2013-07-24 10:50:00,155.75,155.82,155.71,155.78,14252.28674750053,82.0622,82.0991,82.0411,82.078,14252.2867
2013-07-24 10:55:00,155.78,155.78,155.44,155.44,24675.600935971062,82.078,82.078,81.8989,81.8989,24675.6009
2013-07-24 11:00:00,155.35,155.61,155.33,155.51,13082.322910019142,81.8515,81.9885,81.8409,81.9358,13082.3229
2013-07-24 11:05:00,155.5,155.58,155.36,155.37,15422.250584981915,81.9305,81.9726,81.8567,81.862,15422.2506
2013-07-24 11:10:00,155.4,155.41,155.04,155.09,15103.169538396083,81.8778,81.8831,81.6881,81.7145,15103.1695
2013-07-24 11:15:00,155.05,155.2,154.99,155.17,7338.864071474153,81.6934,81.7724,81.6618,81.7566,7338.8641
2013-07-24 11:20:00,155.15,155.18,154.93,155.03,29993.61837906828,81.7461,81.7619,81.6302,81.6829,29993.6184
2013-07-24 11:25:00,155.07,155.12,154.96,155.09,5318.017443097213,81.7039,81.7303,81.646,81.7145,5318.0174
2013-07-24 11:30:00,155.12,155.22,155.09,155.16,10104.233141884704,81.7303,81.783,81.7145,81.7514,10104.2331
2013-07-24 11:35:00,155.17,155.17,154.91,154.95,12550.521165709422,81.7566,81.7566,81.6196,81.6407,12550.5212
2013-07-24 11:40:00,154.95,154.95,154.79,154.85,7232.503722612209,81.6407,81.6407,81.5564,81.588,7232.5037
2013-07-24 11:45:00,154.87,154.87,154.69,154.76,24037.4388427994,81.5986,81.5986,81.5037,81.5406,24037.4388
2013-07-24 11:50:00,154.79,154.79,154.57,154.75,13826.845352052753,81.5564,81.5564,81.4405,81.5353,13826.8454
2013-07-24 11:55:00,154.73,154.89,154.51,154.59,10104.233141884704,81.5248,81.6091,81.4089,81.451,10104.2331
2013-07-24 12:00:00,154.54,154.54,154.28,154.28,9891.512444160817,81.4247,81.4247,81.2877,81.2877,9891.5124
2013-07-24 12:05:00,154.35,154.4,154.1,154.11,9466.071048713038,81.3246,81.3509,81.1929,81.1981,9466.071
2013-07-24 12:10:00,154.1,154.16,154.0,154.09,9891.512444160817,81.1929,81.2245,81.1402,81.1876,9891.5124
2013-07-24 12:15:00,154.07,154.11,153.89,154.1,10423.314188470536,81.177,81.1981,81.0822,81.1929,10423.3142
2013-07-24 12:20:00,154.1,154.26,154.04,154.26,7126.143373750265,81.1929,81.2772,81.1612,81.2772,7126.1434
2013-07-24 12:25:00,154.25,154.4,154.25,154.4,6807.062327164432,81.2719,81.3509,81.2719,81.3509,6807.0623
2013-07-24 12:30:00,154.39,154.46,154.23,154.39,13188.683258881088,81.3457,81.3825,81.2614,81.3457,13188.6833
2013-07-24 12:35:00,154.29,154.52,154.29,154.34,7019.78302488832,81.293,81.4141,81.293,81.3193,7019.783
2013-07-24 12:40:00,154.29,154.47,154.2,154.47,4998.93639651138,81.293,81.3878,81.2455,81.3878,4998.9364
2013-07-24 12:45:00,154.49,154.54,154.35,154.41,7019.78302488832,81.3983,81.4247,81.3246,81.3562,7019.783
2013-07-24 12:50:00,154.46,154.56,154.42,154.56,6168.900233992767,81.3825,81.4352,81.3615,81.4352,6168.9002
2013-07-24 12:55:00,154.57,154.57,154.08,154.15,16060.412678153582,81.4405,81.4405,81.1823,81.2192,16060.4127
2013-07-24 13:00:00,154.14,154.3,154.11,154.14,15209.529887258028,81.2139,81.2982,81.1981,81.2139,15209.5299
2013-07-24 13:05:00,154.14,154.28,154.0,154.02,11593.278025951924,81.2139,81.2877,81.1402,81.1507,11593.278
2013-07-24 13:10:00,154.0,154.06,153.72,153.72,7551.584769198042,81.1402,81.1718,80.9926,80.9926,7551.5848
2013-07-24 13:15:00,153.79,153.84,153.48,153.77,19251.22314401191,81.0295,81.0559,80.8662,81.019,19251.2231
2013-07-24 13:20:00,153.8,153.86,153.59,153.59,9785.15209529887,81.0348,81.0664,80.9241,80.9241,9785.1521
2013-07-24 13:25:00,153.55,153.76,153.52,153.7,10210.593490746647,80.9031,81.0137,80.8873,80.9821,10210.5935
2013-07-24 13:30:00,153.68,153.69,153.25,153.31,6487.9812805786,80.9716,80.9768,80.745,80.7766,6487.9813
2013-07-24 13:35:00,153.33,153.53,153.21,153.53,14677.728142948306,80.7872,80.8925,80.7239,80.8925,14677.7281
2013-07-24 13:40:00,153.53,153.69,153.45,153.68,13401.403956604976,80.8925,80.9768,80.8504,80.9716,13401.404
2013-07-24 13:45:00,153.69,153.92,153.68,153.92,4679.855349925547,80.9768,81.098,80.9716,81.098,4679.8553
2013-07-24 13:50:00,153.9,153.95,153.74,153.78,13188.683258881088,81.0875,81.1138,81.0032,81.0243,13188.6833
2013-07-24 13:55:00,153.72,153.74,153.23,153.42,14039.56604977664,80.9926,81.0032,80.7345,80.8346,14039.566
2013-07-24 14:00:00,153.44,153.6,153.37,153.47,8721.54860667943,80.8451,80.9294,80.8082,80.8609,8721.5486
2013-07-24 14:05:00,153.51,153.71,153.49,153.66,6487.9812805786,80.882,80.9874,80.8715,80.961,6487.9813
2013-07-24 14:10:00,153.66,153.71,153.59,153.65,62008.0833865135,80.961,80.9874,80.9241,80.9558,62008.0834
2013-07-24 14:15:00,153.64,153.69,153.51,153.65,74452.24420336097,80.9505,80.9768,80.882,80.9558,74452.2442
2013-07-24 14:20:00,153.65,153.77,153.59,153.59,4998.93639651138,80.9558,81.019,80.9241,80.9241,4998.9364
2013-07-24 14:25:00,153.65,153.89,153.65,153.85,12337.800467985531,80.9558,81.0822,80.9558,81.0611,12337.8005
2013-07-24 14:30:00,153.92,153.92,153.69,153.7,7977.026164645818,81.098,81.098,80.9768,80.9821,7977.0262
2013-07-24 14:35:00,153.69,153.93,153.69,153.92,3084.450116996384,80.9768,81.1033,80.9768,81.098,3084.4501
2013-07-24 14:40:00,153.9,154.06,153.82,153.94,13082.322910019142,81.0875,81.1718,81.0453,81.1086,13082.3229
2013-07-24 14:45:00,153.95,154.32,153.95,154.32,4041.6932567538815,81.1138,81.3088,81.1138,81.3088,4041.6933
2013-07-24 14:50:00,154.32,154.46,154.12,154.24,10104.233141884704,81.3088,81.3825,81.2034,81.2666,10104.2331
2013-07-24 14:55:00,154.27,154.38,154.18,154.2,10955.115932780258,81.2824,81.3404,81.235,81.2455,10955.1159
2013-07-24 15:00:00,154.17,154.21,154.02,154.16,15103.169538396083,81.2297,81.2508,81.1507,81.2245,15103.1695
2013-07-24 15:05:00,154.06,154.28,154.02,154.25,20102.105934907464,81.1718,81.2877,81.1507,81.2719,20102.1059
2013-07-24 15:10:00,154.2,154.44,154.16,154.22,11486.91767708998,81.2455,81.372,81.2245,81.2561,11486.9177
2013-07-24 15:15:00,154.21,154.33,154.16,154.18,17868.538608806633,81.2508,81.314,81.2245,81.235,17868.5386
2013-07-24 15:20:00,154.18,154.71,154.18,154.4,17017.65581791108,81.235,81.5143,81.235,81.3509,17017.6558
2013-07-24 15:25:00,154.38,154.55,154.34,154.49,25845.564773452454,81.3404,81.43,81.3193,81.3983,25845.5648
2013-07-24 15:30:00,154.51,154.53,154.3,154.43,18400.34035311636,81.4089,81.4194,81.2982,81.3667,18400.3404
2013-07-24 15:35:00,154.44,154.56,154.4,154.47,20633.907679217184,81.372,81.4352,81.3509,81.3878,20633.9077
2013-07-24 15:40:00,154.47,154.87,154.47,154.64,22016.59221442246,81.3878,81.5986,81.3878,81.4774,22016.5922
2013-07-24 15:45:00,154.65,154.74,154.57,154.69,22973.83535417996,81.4826,81.5301,81.4405,81.5037,22973.8354
2013-07-24 15:50:00,154.7,154.77,154.6,154.63,52648.372686662406,81.509,81.5459,81.4563,81.4721,52648.3727
2013-07-24 15:55:00,154.63,154.78,154.61,154.65,104126.78153584342,81.4721,81.5511,81.4616,81.4826,104126.7815
2013-07-25 09:30:00,153.72,153.84,153.23,153.34,14571.367794086362,80.9926,81.0559,80.7345,80.7924,14571.3678
2013-07-25 09:35:00,153.44,153.66,153.05,153.07,19251.22314401191,80.8451,80.961,80.6396,80.6502,19251.2231
2013-07-25 09:40:00,153.2,153.62,153.04,153.59,36268.87896192299,80.7187,80.94,80.6344,80.9241,36268.879
2013-07-25 09:45:00,153.61,153.94,153.41,153.94,25632.844075728564,80.9347,81.1086,80.8293,81.1086,25632.8441
2013-07-25 09:50:00,153.92,154.13,153.52,153.65,17124.016166773024,81.098,81.2087,80.8873,80.9558,17124.0162
2013-07-25 09:55:00,153.74,153.92,153.4,153.49,10742.395235056369,81.0032,81.098,80.824,80.8715,10742.3952
2013-07-25 10:00:00,153.55,154.25,153.48,154.16,11699.638374813869,80.9031,81.2719,80.8662,81.2245,11699.6384
2013-07-25 10:05:00,154.23,154.23,153.61,153.62,13614.124654328863,81.2614,81.2614,80.9347,80.94,13614.1247
2013-07-25 10:10:00,153.66,154.08,153.65,153.71,34248.03233354605,80.961,81.1823,80.9558,80.9874,34248.0323
2013-07-25 10:15:00,153.67,153.87,153.58,153.78,44884.06721974047,80.9663,81.0717,80.9189,81.0243,44884.0672
2013-07-25 10:20:00,153.69,153.83,153.32,153.4,25951.9251223144,80.9768,81.0506,80.7819,80.824,25951.9251
2013-07-25 10:25:00,153.33,153.56,153.27,153.39,24462.880238247177,80.7872,80.9083,80.7555,80.8188,24462.8802
2013-07-25 10:30:00,153.37,153.47,153.11,153.14,22654.754307594125,80.8082,80.8609,80.6712,80.687,22654.7543
2013-07-25 10:35:00,153.11,153.32,153.11,153.29,20952.988725803018,80.6712,80.7819,80.6712,80.7661,20952.9887
2013-07-25 10:40:00,153.29,153.29,153.14,153.26,11699.638374813869,80.7661,80.7661,80.687,80.7503,11699.6384
2013-07-25 10:45:00,153.33,153.35,153.2,153.33,21484.790470112737,80.7872,80.7977,80.7187,80.7872,21484.7905
2013-07-25 10:50:00,153.34,153.46,153.34,153.44,2765.36907041055,80.7924,80.8557,80.7924,80.8451,2765.3691
2013-07-25 10:55:00,153.43,153.44,153.29,153.37,20952.988725803018,80.8398,80.8451,80.7661,80.8082,20952.9887
2013-07-25 11:00:00,153.39,153.59,153.38,153.45,11912.359072537756,80.8188,80.9241,80.8135,80.8504,11912.3591
2013-07-25 11:05:00,153.41,153.56,153.41,153.53,8827.908955541372,80.8293,80.9083,80.8293,80.8925,8827.909
2013-07-25 11:10:00,153.53,153.53,153.21,153.32,22867.47500531801,80.8925,80.8925,80.7239,80.7819,22867.475
2013-07-25 11:15:00,153.29,153.44,153.21,153.44,8615.188257817485,80.7661,80.8451,80.7239,80.8451,8615.1883
2013-07-25 11:20:00,153.41,153.43,153.14,153.21,26164.645820038284,80.8293,80.8398,80.687,80.7239,26164.6458
2013-07-25 11:25:00,153.16,153.21,153.14,153.21,11486.91767708998,80.6976,80.7239,80.687,80.7239,11486.9177
2013-07-25 11:30:00,153.19,153.25,153.14,153.24,25420.123378004675,80.7134,80.745,80.687,80.7397,25420.1234
2013-07-25 11:35:00,153.24,153.29,153.05,153.08,9997.87279302276,80.7397,80.7661,80.6396,80.6554,9997.8728
2013-07-25 11:40:00,153.12,153.44,153.11,153.31,29142.735588172724,80.6765,80.8451,80.6712,80.7766,29142.7356
2013-07-25 11:45:00,153.3,153.39,153.23,153.33,9466.071048713038,80.7713,80.8188,80.7345,80.7872,9466.071
2013-07-25 11:50:00,153.39,153.4,153.28,153.37,10316.953839608592,80.8188,80.824,80.7608,80.8082,10316.9538
2013-07-25 11:55:00,153.39,153.46,153.25,153.25,10104.233141884704,80.8188,80.8557,80.745,80.745,10104.2331
2013-07-25 12:00:00,153.28,153.37,153.22,153.36,13082.322910019142,80.7608,80.8082,80.7292,80.803,13082.3229
2013-07-25 12:05:00,153.36,153.37,153.25,153.28,12975.9625611572,80.803,80.8082,80.745,80.7608,12975.9626
2013-07-25 12:10:00,153.25,153.38,153.25,153.38,15528.61093384386,80.745,80.8135,80.745,80.8135,15528.6109
2013-07-25 12:15:00,153.37,153.48,153.24,153.46,7232.503722612209,80.8082,80.8662,80.7397,80.8557,7232.5037
2013-07-25 12:20:00,153.47,153.56,153.38,153.52,13082.322910019142,80.8609,80.9083,80.8135,80.8873,13082.3229
2013-07-25 12:25:00,153.53,153.56,153.37,153.37,7126.143373750265,80.8925,80.9083,80.8082,80.8082,7126.1434
2013-07-25 12:30:00,153.42,153.62,153.42,153.6,25739.20442459051,80.8346,80.94,80.8346,80.9294,25739.2044
2013-07-25 12:35:00,153.6,153.85,153.54,153.81,10423.314188470536,80.9294,81.0611,80.8978,81.0401,10423.3142
2013-07-25 12:40:00,153.83,153.98,153.55,153.66,37013.4014039566,81.0506,81.1296,80.9031,80.961,37013.4014
2013-07-25 12:45:00,153.63,153.8,153.59,153.8,24462.880238247177,80.9452,81.0348,80.9241,81.0348,24462.8802
2013-07-25 12:50:00,153.79,153.81,153.67,153.67,7019.78302488832,81.0295,81.0401,80.9663,80.9663,7019.783
2013-07-25 12:55:00,153.68,153.82,153.68,153.82,5637.098489683045,80.9716,81.0453,80.9716,81.0453,5637.0985
2013-07-25 13:00:00,153.83,153.89,153.8,153.89,11061.476281642204,81.0506,81.0822,81.0348,81.0822,11061.4763
2013-07-25 13:05:00,153.88,153.88,153.64,153.67,7232.503722612209,81.0769,81.0769,80.9505,80.9663,7232.5037
2013-07-25 13:10:00,153.68,153.68,153.59,153.6,7977.026164645818,80.9716,80.9716,80.9241,80.9294,7977.0262
2013-07-25 13:15:00,153.6,153.94,153.59,153.86,32120.825356307163,80.9294,81.1086,80.9241,81.0664,32120.8254
2013-07-25 13:20:00,153.88,153.98,153.78,153.98,8721.54860667943,81.0769,81.1296,81.0243,81.1296,8721.5486
2013-07-25 13:25:00,153.93,154.07,153.91,154.02,7126.143373750265,81.1033,81.177,81.0927,81.1507,7126.1434
2013-07-25 13:30:00,154.04,154.18,154.02,154.17,7126.143373750265,81.1612,81.235,81.1507,81.2297,7126.1434
2013-07-25 13:35:00,154.16,154.16,154.0,154.05,7019.78302488832,81.2245,81.2245,81.1402,81.1665,7019.783
2013-07-25 13:40:00,154.05,154.11,153.84,153.84,4573.495001063603,81.1665,81.1981,81.0559,81.0559,4573.495
2013-07-25 13:45:00,153.84,153.97,153.75,153.97,12444.160816847478,81.0559,81.1244,81.0084,81.1244,12444.1608
2013-07-25 13:50:00,154.04,154.04,153.87,153.91,3616.251861306104,81.1612,81.1612,81.0717,81.0927,3616.2519
2013-07-25 13:55:00,153.86,153.89,153.81,153.84,5530.738140821101,81.0664,81.0822,81.0401,81.0559,5530.7381
2013-07-25 14:00:00,153.85,154.05,153.85,154.05,10742.395235056369,81.0611,81.1665,81.0611,81.1665,10742.3952
2013-07-25 14:05:00,154.06,154.19,154.01,154.05,21378.4301212508,81.1718,81.2403,81.1454,81.1665,21378.4301
2013-07-25 14:10:00,154.07,154.19,154.01,154.16,11274.19697936609,81.177,81.2403,81.1454,81.2245,11274.197
2013-07-25 14:15:00,154.16,154.23,154.05,154.18,22229.31291214635,81.2245,81.2614,81.1665,81.235,22229.3129
2013-07-25 14:20:00,154.18,154.21,154.16,154.16,8827.908955541372,81.235,81.2508,81.2245,81.2245,8827.909
2013-07-25 14:25:00,154.13,154.21,154.06,154.11,9253.350350989149,81.2087,81.2508,81.1718,81.1981,9253.3504
2013-07-25 14:30:00,154.11,154.15,154.0,154.0,9040.62965326526,81.1981,81.2192,81.1402,81.1402,9040.6297
2013-07-25 14:35:00,154.03,154.03,153.82,154.01,8934.269304403317,81.156,81.156,81.0453,81.1454,8934.2693
2013-07-25 14:40:00,153.97,154.0,153.86,153.86,12444.160816847478,81.1244,81.1402,81.0664,81.0664,12444.1608
2013-07-25 14:45:00,153.84,153.87,153.66,153.69,8189.746862369707,81.0559,81.0717,80.961,80.9768,8189.7469
2013-07-25 14:50:00,153.67,153.72,153.58,153.58,8189.746862369707,80.9663,80.9926,80.9189,80.9189,8189.7469
2013-07-25 14:55:00,153.57,153.57,153.25,153.25,10848.755583918311,80.9136,80.9136,80.745,80.745,10848.7556
2013-07-25 15:00:00,153.21,153.36,153.19,153.36,11805.998723675812,80.7239,80.803,80.7134,80.803,11805.9987
2013-07-25 15:05:00,153.37,153.58,153.26,153.53,15315.890236119973,80.8082,80.9189,80.7503,80.8925,15315.8902
2013-07-25 15:10:00,153.54,153.71,153.41,153.51,11593.278025951924,80.8978,80.9874,80.8293,80.882,11593.278
2013-07-25 15:15:00,153.54,153.7,153.54,153.59,9678.791746436927,80.8978,80.9821,80.8978,80.9241,9678.7917
2013-07-25 15:20:00,153.57,154.04,153.57,154.04,12975.9625611572,80.9136,81.1612,80.9136,81.1612,12975.9626
2013-07-25 15:25:00,154.0,154.16,153.69,153.69,27121.888959795782,81.1402,81.2245,80.9768,80.9768,27121.889
2013-07-25 15:30:00,153.69,153.91,153.61,153.82,19357.58349287385,80.9768,81.0927,80.9347,81.0453,19357.5835
2013-07-25 15:35:00,153.82,154.24,153.82,154.02,24569.24058710912,81.0453,81.2666,81.0453,81.1507,24569.2406
2013-07-25 15:40:00,154.0,154.21,154.0,154.07,12656.881514571363,81.1402,81.2508,81.1402,81.177,12656.8815
2013-07-25 15:45:00,154.05,154.33,153.97,154.28,33290.78919378855,81.1665,81.314,81.1244,81.2877,33290.7892
2013-07-25 15:50:00,154.28,154.33,154.16,154.32,38077.00489257604,81.2877,81.314,81.2245,81.3088,38077.0049
2013-07-25 15:55:00,154.32,154.35,153.92,154.0,135290.36375239308,81.3088,81.3246,81.098,81.1402,135290.3638
2013-07-26 09:30:00,153.6,153.81,152.64,152.84,19144.86279514997,80.9294,81.0401,80.4236,80.529,19144.8628
2013-07-26 09:35:00,153.04,153.43,152.84,153.3,11486.91767708998,80.6344,80.8398,80.529,80.7713,11486.9177
2013-07-26 09:40:00,153.23,153.32,153.1,153.12,3084.450116996384,80.7345,80.7819,80.666,80.6765,3084.4501
2013-07-26 09:45:00,153.12,153.4,153.12,153.22,4679.855349925547,80.6765,80.824,80.6765,80.7292,4679.8553
2013-07-26 09:50:00,153.18,153.53,153.17,153.39,5424.377791959157,80.7081,80.8925,80.7029,80.8188,5424.3778
2013-07-26 09:55:00,153.41,153.59,153.38,153.51,9040.62965326526,80.8293,80.9241,80.8135,80.882,9040.6297
2013-07-26 10:00:00,153.54,153.96,153.44,153.68,11699.638374813869,80.8978,81.1191,80.8451,80.9716,11699.6384
2013-07-26 10:05:00,153.66,153.66,153.37,153.39,7126.143373750265,80.961,80.961,80.8082,80.8188,7126.1434
2013-07-26 10:10:00,153.31,153.69,153.23,153.56,8508.82790895554,80.7766,80.9768,80.7345,80.9083,8508.8279
2013-07-26 10:15:00,153.57,153.59,153.39,153.52,4254.41395447777,80.9136,80.9241,80.8188,80.8873,4254.414
2013-07-26 10:20:00,153.59,153.66,153.4,153.48,2552.648372686662,80.9241,80.961,80.824,80.8662,2552.6484
2013-07-26 10:25:00,153.44,153.5,153.07,153.08,6807.062327164432,80.8451,80.8767,80.6502,80.6554,6807.0623
2013-07-26 10:30:00,153.03,153.41,152.93,153.35,7019.78302488832,80.6291,80.8293,80.5764,80.7977,7019.783
2013-07-26 10:35:00,153.34,153.37,153.14,153.24,3828.972559029993,80.7924,80.8082,80.687,80.7397,3828.9726
2013-07-26 10:40:00,153.22,153.41,153.08,153.17,9785.15209529887,80.7292,80.8293,80.6554,80.7029,9785.1521
2013-07-26 10:45:00,153.12,153.16,152.59,152.87,16379.493724739414,80.6765,80.6976,80.3973,80.5448,16379.4937
2013-07-26 10:50:00,152.89,152.89,152.61,152.81,7977.026164645818,80.5553,80.5553,80.4078,80.5132,7977.0262
2013-07-26 10:55:00,152.77,152.77,152.52,152.66,4573.495001063603,80.4921,80.4921,80.3604,80.4341,4573.495
2013-07-26 11:00:00,152.6,152.81,152.41,152.77,5424.377791959157,80.4025,80.5132,80.3024,80.4921,5424.3778
2013-07-26 11:05:00,152.81,152.94,152.7,152.82,9678.791746436927,80.5132,80.5817,80.4552,80.5184,9678.7917
2013-07-26 11:10:00,152.64,152.81,152.59,152.77,9785.15209529887,80.4236,80.5132,80.3973,80.4921,9785.1521
2013-07-26 11:15:00,152.74,153.06,152.61,152.96,21484.790470112737,80.4763,80.6449,80.4078,80.5922,21484.7905
2013-07-26 11:20:00,152.99,153.09,152.93,153.05,11274.19697936609,80.608,80.6607,80.5764,80.6396,11274.197
2013-07-26 11:25:00,152.99,153.02,152.84,152.88,5849.819187406933,80.608,80.6238,80.529,80.5501,5849.8192
2013-07-26 11:30:00,152.89,153.08,152.89,153.02,6807.062327164432,80.5553,80.6554,80.5553,80.6238,6807.0623
2013-07-26 11:35:00,153.02,153.02,152.91,152.91,3616.251861306104,80.6238,80.6238,80.5659,80.5659,3616.2519
2013-07-26 11:40:00,152.94,153.08,152.82,152.89,5424.377791959157,80.5817,80.6554,80.5184,80.5553,5424.3778
2013-07-26 11:45:00,152.86,153.06,152.78,152.86,5743.45883854499,80.5395,80.6449,80.4974,80.5395,5743.4588
2013-07-26 11:50:00,152.78,152.9,152.78,152.82,3828.972559029993,80.4974,80.5606,80.4974,80.5184,3828.9726
2013-07-26 11:55:00,152.83,153.02,152.83,153.02,5637.098489683045,80.5237,80.6238,80.5237,80.6238,5637.0985
2013-07-26 12:00:00,153.03,153.03,152.89,152.89,9040.62965326526,80.6291,80.6291,80.5553,80.5553,9040.6297
2013-07-26 12:05:00,152.9,153.1,152.87,153.1,32227.185705169108,80.5606,80.666,80.5448,80.666,32227.1857
2013-07-26 12:10:00,153.11,153.33,153.11,153.33,8615.188257817485,80.6712,80.7872,80.6712,80.7872,8615.1883
2013-07-26 12:15:00,153.32,153.32,152.97,152.97,3935.332907891937,80.7819,80.7819,80.5975,80.5975,3935.3329
2013-07-26 12:20:00,152.94,153.03,152.85,152.99,6062.539885130822,80.5817,80.6291,80.5343,80.608,6062.5399
2013-07-26 12:25:00,153.07,153.08,152.92,153.08,5211.657094235268,80.6502,80.6554,80.5711,80.6554,5211.6571
2013-07-26 12:30:00,153.08,153.27,153.03,153.24,12975.9625611572,80.6554,80.7555,80.6291,80.7397,12975.9626
2013-07-26 12:35:00,153.18,153.23,153.15,153.17,6700.701978302488,80.7081,80.7345,80.6923,80.7029,6700.702
2013-07-26 12:40:00,153.17,153.28,153.15,153.28,3509.89151244416,80.7029,80.7608,80.6923,80.7608,3509.8915
2013-07-26 12:45:00,153.28,153.42,153.22,153.25,14996.80918953414,80.7608,80.8346,80.7292,80.745,14996.8092
2013-07-26 12:50:00,153.24,153.3,153.13,153.16,7126.143373750265,80.7397,80.7713,80.6818,80.6976,7126.1434
2013-07-26 12:55:00,153.12,153.18,153.09,153.18,3509.89151244416,80.6765,80.7081,80.6607,80.7081,3509.8915
2013-07-26 13:00:00,153.17,153.24,153.04,153.24,3935.332907891937,80.7029,80.7397,80.6344,80.7397,3935.3329
2013-07-26 13:05:00,153.22,153.39,153.17,153.39,17868.538608806633,80.7292,80.8188,80.7029,80.8188,17868.5386
2013-07-26 13:10:00,153.39,153.49,153.34,153.48,15103.169538396083,80.8188,80.8715,80.7924,80.8662,15103.1695
2013-07-26 13:15:00,153.52,153.67,153.48,153.63,13188.683258881088,80.8873,80.9663,80.8662,80.9452,13188.6833
2013-07-26 13:20:00,153.6,153.68,153.53,153.6,12018.7194213997,80.9294,80.9716,80.8925,80.9294,12018.7194
2013-07-26 13:25:00,153.59,153.92,153.59,153.84,4360.774303339715,80.9241,81.098,80.9241,81.0559,4360.7743
2013-07-26 13:30:00,153.82,153.88,153.74,153.74,2978.089768134439,81.0453,81.0769,81.0032,81.0032,2978.0898
2013-07-26 13:35:00,153.76,153.76,153.73,153.73,1382.684535205275,81.0137,81.0137,80.9979,80.9979,1382.6845
2013-07-26 13:40:00,153.72,153.76,153.64,153.69,3616.251861306104,80.9926,81.0137,80.9505,80.9768,3616.2519
2013-07-26 13:45:00,153.69,153.71,153.6,153.62,13933.205700914696,80.9768,80.9874,80.9294,80.94,13933.2057
2013-07-26 13:50:00,153.58,153.74,153.58,153.74,2446.2880238247176,80.9189,81.0032,80.9189,81.0032,2446.288
2013-07-26 13:55:00,153.73,153.73,153.56,153.62,3509.89151244416,80.9979,80.9979,80.9083,80.94,3509.8915
2013-07-26 14:00:00,153.58,153.69,153.58,153.63,3403.531163582216,80.9189,80.9768,80.9189,80.9452,3403.5312
2013-07-26 14:05:00,153.74,153.92,153.7,153.82,13295.043607743031,81.0032,81.098,80.9821,81.0453,13295.0436
2013-07-26 14:10:00,153.82,154.02,153.72,153.72,11061.476281642204,81.0453,81.1507,80.9926,80.9926,11061.4763
2013-07-26 14:15:00,153.76,153.77,153.36,153.42,13507.76430546692,81.0137,81.019,80.803,80.8346,13507.7643
2013-07-26 14:20:00,153.43,153.45,153.28,153.41,6913.422676026376,80.8398,80.8504,80.7608,80.8293,6913.4227
2013-07-26 14:25:00,153.47,153.5,153.31,153.41,13188.683258881088,80.8609,80.8767,80.7766,80.8293,13188.6833
2013-07-26 14:30:00,153.42,153.69,153.42,153.69,8296.107211231652,80.8346,80.9768,80.8346,80.9768,8296.1072
2013-07-26 14:35:00,153.67,153.74,153.61,153.69,4573.495001063603,80.9663,81.0032,80.9347,80.9768,4573.495
2013-07-26 14:40:00,153.69,153.87,153.59,153.62,7657.945118059986,80.9768,81.0717,80.9241,80.94,7657.9451
2013-07-26 14:45:00,153.61,153.87,153.59,153.71,7338.864071474153,80.9347,81.0717,80.9241,80.9874,7338.8641
2013-07-26 14:50:00,153.7,154.09,153.7,153.97,8296.107211231652,80.9821,81.1876,80.9821,81.1244,8296.1072
2013-07-26 14:55:00,153.96,154.05,153.77,154.0,12018.7194213997,81.1191,81.1665,81.019,81.1402,12018.7194
2013-07-26 15:00:00,153.97,153.97,153.88,153.94,2127.206977238885,81.1244,81.1244,81.0769,81.1086,2127.207
2013-07-26 15:05:00,153.89,154.19,153.87,154.19,11805.998723675812,81.0822,81.2403,81.0717,81.2403,11805.9987
2013-07-26 15:10:00,154.24,154.26,154.07,154.09,9040.62965326526,81.2666,81.2772,81.177,81.1876,9040.6297
2013-07-26 15:15:00,154.09,154.09,153.73,153.89,12444.160816847478,81.1876,81.1876,80.9979,81.0822,12444.1608
2013-07-26 15:20:00,153.94,154.25,153.93,154.09,10423.314188470536,81.1086,81.2719,81.1033,81.1876,10423.3142
2013-07-26 15:25:00,154.09,154.09,153.96,154.06,10848.755583918311,81.1876,81.1876,81.1191,81.1718,10848.7556
2013-07-26 15:30:00,154.05,154.14,153.9,154.12,20740.26802807913,81.1665,81.2139,81.0875,81.2034,20740.268
2013-07-26 15:35:00,154.11,154.3,154.02,154.17,18613.06105084024,81.1981,81.2982,81.1507,81.2297,18613.0611
2013-07-26 15:40:00,154.2,154.57,154.13,154.19,23824.718145075512,81.2455,81.4405,81.2087,81.2403,23824.7181
2013-07-26 15:45:00,154.26,154.54,154.26,154.42,29249.095937034668,81.2772,81.4247,81.2772,81.3615,29249.0959
2013-07-26 15:50:00,154.44,154.47,154.22,154.33,24143.799191661343,81.372,81.3878,81.2561,81.314,24143.7992
2013-07-26 15:55:00,154.37,154.73,154.36,154.66,64773.452456924046,81.3351,81.5248,81.3298,81.4879,64773.4525
2013-07-29 09:30:00,155.55,155.76,155.25,155.52,18825.78174856413,81.9568,82.0675,81.7988,81.941,18825.7817
2013-07-29 09:35:00,155.26,155.88,153.83,154.32,22548.39395873218,81.804,82.1307,81.0506,81.3088,22548.394
2013-07-29 09:40:00,154.52,155.22,154.51,154.94,14465.007445224415,81.4141,81.783,81.4089,81.6354,14465.0074
2013-07-29 09:45:00,154.94,155.31,154.79,155.31,4148.053605615826,81.6354,81.8304,81.5564,81.8304,4148.0536
2013-07-29 09:50:00,155.24,155.56,154.77,154.81,10636.034886194426,81.7935,81.9621,81.5459,81.5669,10636.0349
2013-07-29 09:55:00,154.76,155.08,154.67,154.7,14571.367794086362,81.5406,81.7092,81.4932,81.509,14571.3678
2013-07-29 10:00:00,154.66,154.78,154.37,154.5,18400.34035311636,81.4879,81.5511,81.3351,81.4036,18400.3404
2013-07-29 10:05:00,154.44,154.61,154.44,154.47,12337.800467985531,81.372,81.4616,81.372,81.3878,12337.8005
2013-07-29 10:10:00,154.45,154.69,154.36,154.46,15209.529887258028,81.3773,81.5037,81.3298,81.3825,15209.5299
2013-07-29 10:15:00,154.43,155.0,154.43,154.84,7445.224420336098,81.3667,81.6671,81.3667,81.5828,7445.2244
2013-07-29 10:20:00,154.81,155.12,154.64,155.04,22016.59221442246,81.5669,81.7303,81.4774,81.6881,22016.5922
2013-07-29 10:25:00,155.05,155.17,154.6,155.0,12444.160816847478,81.6934,81.7566,81.4563,81.6671,12444.1608
2013-07-29 10:30:00,154.93,155.41,154.8,155.25,19995.74558604552,81.6302,81.8831,81.5617,81.7988,19995.7456
2013-07-29 10:35:00,155.2,155.25,154.79,154.79,22335.67326100829,81.7724,81.7988,81.5564,81.5564,22335.6733
2013-07-29 10:40:00,154.89,155.19,154.74,154.92,10529.67453733248,81.6091,81.7672,81.5301,81.6249,10529.6745
2013-07-29 10:45:00,155.08,155.08,154.69,154.72,7232.503722612209,81.7092,81.7092,81.5037,81.5195,7232.5037
2013-07-29 10:50:00,154.73,154.91,154.63,154.64,6700.701978302488,81.5248,81.6196,81.4721,81.4774,6700.702
2013-07-29 10:55:00,154.6,154.92,154.6,154.74,6594.341629440543,81.4563,81.6249,81.4563,81.5301,6594.3416
2013-07-29 11:00:00,154.73,154.79,154.45,154.53,8508.82790895554,81.5248,81.5564,81.3773,81.4194,8508.8279
2013-07-29 11:05:00,154.51,154.51,154.2,154.47,8296.107211231652,81.4089,81.4089,81.2455,81.3878,8296.1072
2013-07-29 11:10:00,154.4,154.41,153.92,154.18,11061.476281642204,81.3509,81.3562,81.098,81.235,11061.4763
2013-07-29 11:15:00,154.18,154.18,153.9,154.02,3509.89151244416,81.235,81.235,81.0875,81.1507,3509.8915
2013-07-29 11:20:00,154.01,154.3,153.86,154.21,7870.665815783875,81.1454,81.2982,81.0664,81.2508,7870.6658
2013-07-29 11:25:00,154.1,154.19,153.94,154.05,4786.215698787491,81.1929,81.2403,81.1086,81.1665,4786.2157
2013-07-29 11:30:00,154.06,154.15,153.86,154.15,6594.341629440543,81.1718,81.2192,81.0664,81.2192,6594.3416
2013-07-29 11:35:00,154.01,154.05,153.86,153.89,8934.269304403317,81.1454,81.1665,81.0664,81.0822,8934.2693
2013-07-29 11:40:00,153.88,154.01,153.84,153.95,3828.972559029993,81.0769,81.1454,81.0559,81.1138,3828.9726
2013-07-29 11:45:00,153.98,154.26,153.87,154.2,4679.855349925547,81.1296,81.2772,81.0717,81.2455,4679.8553
2013-07-29 11:50:00,154.12,154.23,154.09,154.22,5637.098489683045,81.2034,81.2614,81.1876,81.2561,5637.0985
2013-07-29 11:55:00,154.15,154.19,153.98,154.18,5318.017443097213,81.2192,81.2403,81.1296,81.235,5318.0174
2013-07-29 12:00:00,154.15,154.34,154.12,154.22,8508.82790895554,81.2192,81.3193,81.2034,81.2561,8508.8279
2013-07-29 12:05:00,154.22,154.3,154.11,154.18,3297.170814720272,81.2561,81.2982,81.1981,81.235,3297.1708
2013-07-29 12:10:00,154.12,154.31,154.03,154.26,5530.738140821101,81.2034,81.3035,81.156,81.2772,5530.7381
2013-07-29 12:15:00,154.13,154.17,153.95,153.98,13295.043607743031,81.2087,81.2297,81.1138,81.1296,13295.0436
2013-07-29 12:20:00,153.98,154.13,153.91,153.97,6913.422676026376,81.1296,81.2087,81.0927,81.1244,6913.4227
2013-07-29 12:25:00,154.0,154.02,153.93,154.0,2871.729419272495,81.1402,81.1507,81.1033,81.1402,2871.7294
2013-07-29 12:30:00,154.0,154.42,153.9,154.07,11486.91767708998,81.1402,81.3615,81.0875,81.177,11486.9177
2013-07-29 12:35:00,154.0,154.0,153.84,153.84,4786.215698787491,81.1402,81.1402,81.0559,81.0559,4786.2157
2013-07-29 12:40:00,153.92,153.97,153.69,153.84,11912.359072537756,81.098,81.1244,80.9768,81.0559,11912.3591
2013-07-29 12:45:00,153.91,154.33,153.91,154.23,5637.098489683045,81.0927,81.314,81.0927,81.2614,5637.0985
2013-07-29 12:50:00,154.29,154.29,153.93,153.93,2127.206977238885,81.293,81.293,81.1033,81.1033,2127.207
2013-07-29 12:55:00,154.0,154.09,153.91,153.92,5211.657094235268,81.1402,81.1876,81.0927,81.098,5211.6571
2013-07-29 13:00:00,153.93,154.0,153.86,153.93,3722.612210168049,81.1033,81.1402,81.0664,81.1033,3722.6122
2013-07-29 13:05:00,153.94,154.0,153.87,153.87,2127.206977238885,81.1086,81.1402,81.0717,81.0717,2127.207
2013-07-29 13:10:00,153.85,153.86,153.65,153.73,8083.386513507763,81.0611,81.0664,80.9558,80.9979,8083.3865
2013-07-29 13:15:00,153.75,153.75,153.65,153.67,6700.701978302488,81.0084,81.0084,80.9558,80.9663,6700.702
2013-07-29 13:20:00,153.67,153.73,153.43,153.43,4467.134652201658,80.9663,80.9979,80.8398,80.8398,4467.1347
2013-07-29 13:25:00,153.45,153.71,153.45,153.57,14571.367794086362,80.8504,80.9874,80.8504,80.9136,14571.3678
2013-07-29 13:30:00,153.63,153.63,153.46,153.61,6275.260582854711,80.9452,80.9452,80.8557,80.9347,6275.2606
2013-07-29 13:35:00,153.58,153.62,153.31,153.33,10104.233141884704,80.9189,80.94,80.7766,80.7872,10104.2331
2013-07-29 13:40:00,153.31,153.4,153.11,153.21,5318.017443097213,80.7766,80.824,80.6712,80.7239,5318.0174
2013-07-29 13:45:00,153.11,153.46,153.11,153.36,6062.539885130822,80.6712,80.8557,80.6712,80.803,6062.5399
2013-07-29 13:50:00,153.36,153.36,153.15,153.29,3616.251861306104,80.803,80.803,80.6923,80.7661,3616.2519
2013-07-29 13:55:00,153.21,153.44,153.21,153.39,7019.78302488832,80.7239,80.8451,80.7239,80.8188,7019.783
2013-07-29 14:00:00,153.39,153.62,153.29,153.57,9678.791746436927,80.8188,80.94,80.7661,80.9136,9678.7917
2013-07-29 14:05:00,153.54,153.54,153.31,153.47,7445.224420336098,80.8978,80.8978,80.7766,80.8609,7445.2244
2013-07-29 14:10:00,153.5,153.53,153.23,153.23,6807.062327164432,80.8767,80.8925,80.7345,80.7345,6807.0623
2013-07-29 14:15:00,153.25,153.33,153.19,153.25,8083.386513507763,80.745,80.7872,80.7134,80.745,8083.3865
2013-07-29 14:20:00,153.21,153.49,153.14,153.49,4573.495001063603,80.7239,80.8715,80.687,80.8715,4573.495
2013-07-29 14:25:00,153.45,153.45,153.21,153.28,7019.78302488832,80.8504,80.8504,80.7239,80.7608,7019.783
2013-07-29 14:30:00,153.34,153.39,153.17,153.17,9040.62965326526,80.7924,80.8188,80.7029,80.7029,9040.6297
2013-07-29 14:35:00,153.23,153.36,153.07,153.1,7232.503722612209,80.7345,80.803,80.6502,80.666,7232.5037
2013-07-29 14:40:00,153.18,153.38,153.18,153.3,7870.665815783875,80.7081,80.8135,80.7081,80.7713,7870.6658
2013-07-29 14:45:00,153.3,153.33,153.09,153.19,13720.485003190808,80.7713,80.7872,80.6607,80.7134,13720.485
2013-07-29 14:50:00,153.21,153.36,153.04,153.36,10529.67453733248,80.7239,80.803,80.6344,80.803,10529.6745
2013-07-29 14:55:00,153.38,153.4,153.16,153.34,20633.907679217184,80.8135,80.824,80.6976,80.7924,20633.9077
2013-07-29 15:00:00,153.29,153.43,153.2,153.2,7019.78302488832,80.7661,80.8398,80.7187,80.7187,7019.783
2013-07-29 15:05:00,153.19,153.47,153.13,153.39,16166.773027015526,80.7134,80.8609,80.6818,80.8188,16166.773
2013-07-29 15:10:00,153.44,153.48,153.35,153.39,8827.908955541372,80.8451,80.8662,80.7977,80.8188,8827.909
2013-07-29 15:15:00,153.34,153.37,153.05,153.15,13401.403956604976,80.7924,80.8082,80.6396,80.6923,13401.404
2013-07-29 15:20:00,153.12,153.36,153.07,153.3,15634.971282705805,80.6765,80.803,80.6502,80.7713,15634.9713
2013-07-29 15:25:00,153.27,153.31,153.1,153.16,11061.476281642204,80.7555,80.7766,80.666,80.6976,11061.4763
2013-07-29 15:30:00,153.23,153.34,153.19,153.27,9678.791746436927,80.7345,80.7924,80.7134,80.7555,9678.7917
2013-07-29 15:35:00,153.3,153.42,153.28,153.38,14996.80918953414,80.7713,80.8346,80.7608,80.8135,14996.8092
2013-07-29 15:40:00,153.37,153.53,153.32,153.46,16166.773027015526,80.8082,80.8925,80.7819,80.8557,16166.773
2013-07-29 15:45:00,153.49,153.65,153.47,153.6,24462.880238247177,80.8715,80.9558,80.8609,80.9294,24462.8802
2013-07-29 15:50:00,153.62,153.64,153.18,153.22,31482.6632631355,80.94,80.9505,80.7081,80.7292,31482.6633
2013-07-29 15:55:00,153.22,153.37,153.09,153.37,47968.517336736855,80.7292,80.8082,80.6607,80.8082,47968.5173
2013-07-30 09:30:00,154.32,154.91,154.32,154.86,17868.538608806633,81.3088,81.6196,81.3088,81.5933,17868.5386
2013-07-30 09:35:00,154.79,154.95,154.52,154.87,9253.350350989149,81.5564,81.6407,81.4141,81.5986,9253.3504
2013-07-30 09:40:00,154.8,154.97,154.23,154.86,26271.00616890023,81.5617,81.6512,81.2614,81.5933,26271.0062
2013-07-30 09:45:00,155.0,155.26,154.76,155.14,24143.799191661343,81.6671,81.804,81.5406,81.7408,24143.7992
2013-07-30 09:50:00,155.25,155.49,155.07,155.34,10742.395235056369,81.7988,81.9252,81.7039,81.8462,10742.3952
2013-07-30 09:55:00,155.42,155.48,155.25,155.42,14145.926398638583,81.8883,81.92,81.7988,81.8883,14145.9264
2013-07-30 10:00:00,155.26,155.65,155.25,155.61,6700.701978302488,81.804,82.0095,81.7988,81.9885,6700.702
2013-07-30 10:05:00,155.63,155.63,155.42,155.5,10955.115932780258,81.999,81.999,81.8883,81.9305,10955.1159
2013-07-30 10:10:00,155.5,155.56,155.01,155.24,18613.06105084024,81.9305,81.9621,81.6723,81.7935,18613.0611
2013-07-30 10:15:00,155.28,155.28,154.94,154.95,3722.612210168049,81.8146,81.8146,81.6354,81.6407,3722.6122
2013-07-30 10:20:00,154.95,155.13,154.85,155.08,7551.584769198042,81.6407,81.7355,81.588,81.7092,7551.5848
2013-07-30 10:25:00,155.03,155.1,154.87,155.0,4254.41395447777,81.6829,81.7197,81.5986,81.6671,4254.414
2013-07-30 10:30:00,155.0,155.03,154.79,154.88,5530.738140821101,81.6671,81.6829,81.5564,81.6038,5530.7381
2013-07-30 10:35:00,154.84,154.95,154.64,154.89,14996.80918953414,81.5828,81.6407,81.4774,81.6091,14996.8092
2013-07-30 10:40:00,154.95,155.09,154.92,154.92,5105.296745373324,81.6407,81.7145,81.6249,81.6249,5105.2967
2013-07-30 10:45:00,154.96,155.15,154.92,155.13,6168.900233992767,81.646,81.7461,81.6249,81.7355,6168.9002
2013-07-30 10:50:00,155.15,155.15,154.9,155.02,6807.062327164432,81.7461,81.7461,81.6144,81.6776,6807.0623
2013-07-30 10:55:00,155.01,155.01,154.75,154.75,8615.188257817485,81.6723,81.6723,81.5353,81.5353,8615.1883
2013-07-30 11:00:00,154.72,154.87,154.69,154.8,6062.539885130822,81.5195,81.5986,81.5037,81.5617,6062.5399
2013-07-30 11:05:00,154.76,154.76,154.58,154.61,4360.774303339715,81.5406,81.5406,81.4458,81.4616,4360.7743
2013-07-30 11:10:00,154.7,154.83,154.66,154.82,4679.855349925547,81.509,81.5775,81.4879,81.5722,4679.8553
2013-07-30 11:15:00,154.83,154.94,154.75,154.79,9785.15209529887,81.5775,81.6354,81.5353,81.5564,9785.1521
2013-07-30 11:20:00,154.86,154.91,154.55,154.65,23080.195703041903,81.5933,81.6196,81.43,81.4826,23080.1957
2013-07-30 11:25:00,154.61,154.72,154.48,154.48,5105.296745373324,81.4616,81.5195,81.3931,81.3931,5105.2967
2013-07-30 11:30:00,154.55,154.55,154.38,154.48,12550.521165709422,81.43,81.43,81.3404,81.3931,12550.5212
2013-07-30 11:35:00,154.39,154.42,154.23,154.23,5424.377791959157,81.3457,81.3615,81.2614,81.2614,5424.3778
2013-07-30 11:40:00,154.22,154.22,153.87,153.87,7338.864071474153,81.2561,81.2561,81.0717,81.0717,7338.8641
2013-07-30 11:45:00,153.9,154.18,153.9,154.16,5637.098489683045,81.0875,81.235,81.0875,81.2245,5637.0985
2013-07-30 11:50:00,154.21,154.36,154.16,154.3,2127.206977238885,81.2508,81.3298,81.2245,81.2982,2127.207
2013-07-30 11:55:00,154.25,154.26,153.81,153.81,6275.260582854711,81.2719,81.2772,81.0401,81.0401,6275.2606
2013-07-30 12:00:00,153.85,154.1,153.85,153.98,7019.78302488832,81.0611,81.1929,81.0611,81.1296,7019.783
2013-07-30 12:05:00,153.96,154.04,153.91,153.91,1701.765581791108,81.1191,81.1612,81.0927,81.0927,1701.7656
2013-07-30 12:10:00,153.88,153.93,153.69,153.78,4892.576047649435,81.0769,81.1033,80.9768,81.0243,4892.576
2013-07-30 12:15:00,153.73,153.81,153.66,153.66,2233.567326100829,80.9979,81.0401,80.961,80.961,2233.5673
2013-07-30 12:20:00,153.75,153.77,153.61,153.64,8296.107211231652,81.0084,81.019,80.9347,80.9505,8296.1072
2013-07-30 12:25:00,153.61,153.61,153.34,153.47,8402.467560093595,80.9347,80.9347,80.7924,80.8609,8402.4676
2013-07-30 12:30:00,153.62,153.62,153.27,153.33,4573.495001063603,80.94,80.94,80.7555,80.7872,4573.495
2013-07-30 12:35:00,153.34,153.51,153.28,153.43,10316.953839608592,80.7924,80.882,80.7608,80.8398,10316.9538
2013-07-30 12:40:00,153.46,153.46,153.28,153.28,4360.774303339715,80.8557,80.8557,80.7608,80.7608,4360.7743
2013-07-30 12:45:00,153.34,153.37,153.3,153.31,5424.377791959157,80.7924,80.8082,80.7713,80.7766,5424.3778
2013-07-30 12:50:00,153.26,153.32,153.12,153.27,6487.9812805786,80.7503,80.7819,80.6765,80.7555,6487.9813
2013-07-30 12:55:00,153.34,153.34,153.12,153.12,2871.729419272495,80.7924,80.7924,80.6765,80.6765,2871.7294
2013-07-30 13:00:00,153.19,153.19,153.03,153.03,4679.855349925547,80.7134,80.7134,80.6291,80.6291,4679.8553
2013-07-30 13:05:00,152.92,153.01,152.88,152.9,26164.645820038284,80.5711,80.6186,80.5501,80.5606,26164.6458
2013-07-30 13:10:00,152.87,153.0,152.68,152.88,27760.05105296745,80.5448,80.6133,80.4447,80.5501,27760.0511
2013-07-30 13:15:00,152.91,152.91,152.61,152.62,11593.278025951924,80.5659,80.5659,80.4078,80.4131,11593.278
2013-07-30 13:20:00,152.67,152.73,152.57,152.67,36694.320357370765,80.4394,80.471,80.3867,80.4394,36694.3204
2013-07-30 13:25:00,152.7,152.72,152.54,152.68,13295.043607743031,80.4552,80.4658,80.3709,80.4447,13295.0436
2013-07-30 13:30:00,152.62,152.66,152.47,152.57,11061.476281642204,80.4131,80.4341,80.334,80.3867,11061.4763
2013-07-30 13:35:00,152.59,152.59,152.36,152.51,14145.926398638583,80.3973,80.3973,80.2761,80.3551,14145.9264
2013-07-30 13:40:00,152.49,152.49,152.23,152.27,8296.107211231652,80.3446,80.3446,80.2076,80.2287,8296.1072
2013-07-30 13:45:00,152.37,152.37,151.98,152.23,9785.15209529887,80.2813,80.2813,80.0759,80.2076,9785.1521
2013-07-30 13:50:00,152.32,152.38,152.23,152.3,5956.179536268878,80.255,80.2866,80.2076,80.2445,5956.1795
2013-07-30 13:55:00,152.34,152.49,152.29,152.49,7445.224420336098,80.2655,80.3446,80.2392,80.3446,7445.2244
2013-07-30 14:00:00,152.44,152.44,152.31,152.34,12337.800467985531,80.3182,80.3182,80.2497,80.2655,12337.8005
2013-07-30 14:05:00,152.33,152.36,152.11,152.11,7657.945118059986,80.2603,80.2761,80.1444,80.1444,7657.9451
2013-07-30 14:10:00,152.1,152.12,151.96,152.05,8083.386513507763,80.1391,80.1496,80.0653,80.1127,8083.3865
2013-07-30 14:15:00,152.01,152.01,151.73,151.75,19676.664539459685,80.0917,80.0917,79.9441,79.9547,19676.6645
2013-07-30 14:20:00,151.82,151.91,151.72,151.83,13188.683258881088,79.9916,80.039,79.9389,79.9968,13188.6833
2013-07-30 14:25:00,151.81,151.81,151.68,151.72,9891.512444160817,79.9863,79.9863,79.9178,79.9389,9891.5124
2013-07-30 14:30:00,151.75,151.89,151.74,151.8,4041.6932567538815,79.9547,80.0284,79.9494,79.981,4041.6933
2013-07-30 14:35:00,151.81,151.92,151.73,151.73,15103.169538396083,79.9863,80.0442,79.9441,79.9441,15103.1695
2013-07-30 14:40:00,151.72,151.78,151.65,151.72,11486.91767708998,79.9389,79.9705,79.902,79.9389,11486.9177
2013-07-30 14:45:00,151.66,151.71,151.54,151.55,10636.034886194426,79.9073,79.9336,79.844,79.8493,10636.0349
2013-07-30 14:50:00,151.61,151.73,151.55,151.66,12763.24186343331,79.8809,79.9441,79.8493,79.9073,12763.2419
2013-07-30 14:55:00,151.67,151.71,151.64,151.65,4254.41395447777,79.9125,79.9336,79.8967,79.902,4254.414
2013-07-30 15:00:00,151.66,151.97,151.58,151.93,7019.78302488832,79.9073,80.0706,79.8651,80.0495,7019.783
2013-07-30 15:05:00,151.95,152.1,151.93,152.06,5530.738140821101,80.0601,80.1391,80.0495,80.118,5530.7381
2013-07-30 15:10:00,152.05,152.12,151.96,152.12,9891.512444160817,80.1127,80.1496,80.0653,80.1496,9891.5124
2013-07-30 15:15:00,152.16,152.3,152.15,152.29,10529.67453733248,80.1707,80.2445,80.1654,80.2392,10529.6745
2013-07-30 15:20:00,152.31,152.42,152.16,152.36,16273.13337587747,80.2497,80.3077,80.1707,80.2761,16273.1334
2013-07-30 15:25:00,152.32,152.32,152.19,152.25,7764.30546692193,80.255,80.255,80.1865,80.2181,7764.3055
2013-07-30 15:30:00,152.22,152.23,152.1,152.15,9572.431397574985,80.2023,80.2076,80.1391,80.1654,9572.4314
2013-07-30 15:35:00,152.17,152.23,152.12,152.12,9359.710699851094,80.176,80.2076,80.1496,80.1496,9359.7107
2013-07-30 15:40:00,152.12,152.2,152.03,152.19,15954.052329291637,80.1496,80.1918,80.1022,80.1865,15954.0523
2013-07-30 15:45:00,152.14,152.27,152.12,152.16,22016.59221442246,80.1602,80.2287,80.1496,80.1707,22016.5922
2013-07-30 15:50:00,152.17,152.33,152.12,152.26,34992.55477557966,80.176,80.2603,80.1496,80.2234,34992.5548
2013-07-30 15:55:00,152.28,152.31,152.0,152.06,118591.78898106785,80.2339,80.2497,80.0864,80.118,118591.789
2013-07-31 09:30:00,152.31,153.04,151.85,151.91,19889.38523718357,80.2497,80.6344,80.0074,80.039,19889.3852
2013-07-31 09:35:00,151.86,151.86,150.89,151.18,17017.65581791108,80.0126,80.0126,79.5016,79.6544,17017.6558
2013-07-31 09:40:00,151.29,151.48,150.43,150.54,10848.755583918311,79.7123,79.8124,79.2592,79.3171,10848.7556
2013-07-31 09:45:00,150.54,150.67,150.21,150.62,18187.619655392467,79.3171,79.3856,79.1433,79.3593,18187.6197
2013-07-31 09:50:00,150.54,150.62,150.26,150.38,30419.059774516056,79.3171,79.3593,79.1696,79.2328,30419.0598
2013-07-31 09:55:00,150.27,150.63,150.27,150.54,28079.13209955328,79.1749,79.3646,79.1749,79.3171,28079.1321
2013-07-31 10:00:00,150.53,150.6,150.23,150.56,9572.431397574985,79.3119,79.3488,79.1538,79.3277,9572.4314
2013-07-31 10:05:00,150.55,150.7,150.49,150.54,11486.91767708998,79.3224,79.4015,79.2908,79.3171,11486.9177
2013-07-31 10:10:00,150.44,150.46,149.89,150.23,23080.195703041903,79.2645,79.275,78.9747,79.1538,23080.1957
2013-07-31 10:15:00,150.22,150.34,150.12,150.3,4892.576047649435,79.1485,79.2118,79.0959,79.1907,4892.576
2013-07-31 10:20:00,150.4,150.54,150.3,150.35,17443.09721335886,79.2434,79.3171,79.1907,79.217,17443.0972
2013-07-31 10:25:00,150.36,150.89,150.36,150.85,18081.259306530523,79.2223,79.5016,79.2223,79.4805,18081.2593
2013-07-31 10:30:00,150.84,150.85,150.5,150.6,16911.295469049135,79.4752,79.4805,79.2961,79.3488,16911.2955
2013-07-31 10:35:00,150.54,150.7,150.46,150.59,10316.953839608592,79.3171,79.4015,79.275,79.3435,10316.9538
2013-07-31 10:40:00,150.61,150.75,150.39,150.7,14996.80918953414,79.354,79.4278,79.2381,79.4015,14996.8092
2013-07-31 10:45:00,150.65,150.78,150.58,150.67,9572.431397574985,79.3751,79.4436,79.3382,79.3856,9572.4314
2013-07-31 10:50:00,150.7,150.75,150.47,150.51,6807.062327164432,79.4015,79.4278,79.2803,79.3013,6807.0623
2013-07-31 10:55:00,150.47,150.73,150.47,150.62,20952.988725803018,79.2803,79.4173,79.2803,79.3593,20952.9887
2013-07-31 11:00:00,150.58,150.58,150.36,150.36,6700.701978302488,79.3382,79.3382,79.2223,79.2223,6700.702
2013-07-31 11:05:00,150.31,150.57,150.24,150.41,30525.420123378,79.196,79.333,79.1591,79.2487,30525.4201
2013-07-31 11:10:00,150.39,150.47,150.13,150.22,10210.593490746647,79.2381,79.2803,79.1011,79.1485,10210.5935
2013-07-31 11:15:00,150.24,150.24,150.15,150.18,3297.170814720272,79.1591,79.1591,79.1117,79.1275,3297.1708
2013-07-31 11:20:00,150.15,150.16,149.78,149.88,10316.953839608592,79.1117,79.1169,78.9167,78.9694,10316.9538
2013-07-31 11:25:00,149.79,149.79,149.55,149.6,10529.67453733248,78.922,78.922,78.7955,78.8219,10529.6745
2013-07-31 11:30:00,149.56,149.65,149.55,149.55,19570.30419059774,78.8008,78.8482,78.7955,78.7955,19570.3042
2013-07-31 11:35:00,149.53,149.58,149.46,149.48,12231.440119123588,78.785,78.8113,78.7481,78.7587,12231.4401
2013-07-31 11:40:00,149.46,149.58,149.4,149.49,12550.521165709422,78.7481,78.8113,78.7165,78.7639,12550.5212
2013-07-31 11:45:00,149.48,149.53,149.44,149.48,16698.574771325246,78.7587,78.785,78.7376,78.7587,16698.5748
2013-07-31 11:50:00,149.41,149.64,149.39,149.56,13826.845352052753,78.7218,78.843,78.7112,78.8008,13826.8454
2013-07-31 11:55:00,149.59,149.74,149.59,149.71,6168.900233992767,78.8166,78.8956,78.8166,78.8798,6168.9002
2013-07-31 12:00:00,149.71,149.74,149.49,149.62,10848.755583918311,78.8798,78.8956,78.7639,78.8324,10848.7556
2013-07-31 12:05:00,149.65,149.71,149.52,149.52,4998.93639651138,78.8482,78.8798,78.7797,78.7797,4998.9364
2013-07-31 12:10:00,149.57,149.61,149.53,149.57,8827.908955541372,78.8061,78.8271,78.785,78.8061,8827.909
2013-07-31 12:15:00,149.57,149.68,149.55,149.63,8721.54860667943,78.8061,78.864,78.7955,78.8377,8721.5486
2013-07-31 12:20:00,149.64,149.68,149.58,149.6,5530.738140821101,78.843,78.864,78.8113,78.8219,5530.7381
2013-07-31 12:25:00,149.6,149.6,149.4,149.4,7019.78302488832,78.8219,78.8219,78.7165,78.7165,7019.783
2013-07-31 12:30:00,149.39,149.39,149.22,149.27,11912.359072537756,78.7112,78.7112,78.6217,78.648,11912.3591
2013-07-31 12:35:00,149.23,149.23,149.13,149.13,5956.179536268878,78.6269,78.6269,78.5742,78.5742,5956.1795
2013-07-31 12:40:00,149.13,149.19,149.05,149.07,31163.582216549665,78.5742,78.6059,78.5321,78.5426,31163.5822
2013-07-31 12:45:00,149.04,149.49,149.02,149.42,72644.11827270793,78.5268,78.7639,78.5163,78.727,72644.1183
2013-07-31 12:50:00,149.38,149.38,149.17,149.28,15422.250584981915,78.706,78.706,78.5953,78.6533,15422.2506
2013-07-31 12:55:00,149.24,149.33,149.1,149.11,6275.260582854711,78.6322,78.6796,78.5584,78.5637,6275.2606
2013-07-31 13:00:00,149.1,149.27,149.04,149.24,19995.74558604552,78.5584,78.648,78.5268,78.6322,19995.7456
2013-07-31 13:05:00,149.14,149.32,149.1,149.3,25101.042331418845,78.5795,78.6743,78.5584,78.6638,25101.0423
2013-07-31 13:10:00,149.25,149.31,149.19,149.26,18932.14209742608,78.6375,78.6691,78.6059,78.6427,18932.1421
2013-07-31 13:15:00,149.27,149.39,149.27,149.36,8721.54860667943,78.648,78.7112,78.648,78.6954,8721.5486
2013-07-31 13:20:00,149.37,149.39,149.19,149.23,12869.602212295256,78.7007,78.7112,78.6059,78.6269,12869.6022
2013-07-31 13:25:00,149.24,149.31,149.18,149.27,36587.96000850882,78.6322,78.6691,78.6006,78.648,36587.96
2013-07-31 13:30:00,149.23,149.29,149.17,149.28,37757.92384599021,78.6269,78.6585,78.5953,78.6533,37757.9238
2013-07-31 13:35:00,149.23,149.28,149.15,149.26,23292.91640076579,78.6269,78.6533,78.5848,78.6427,23292.9164
2013-07-31 13:40:00,149.23,149.62,149.21,149.41,22973.83535417996,78.6269,78.8324,78.6164,78.7218,22973.8354
2013-07-31 13:45:00,149.44,149.49,149.36,149.41,7445.224420336098,78.7376,78.7639,78.6954,78.7218,7445.2244
2013-07-31 13:50:00,149.44,149.78,149.41,149.76,15741.33163156775,78.7376,78.9167,78.7218,78.9062,15741.3316
2013-07-31 13:55:00,149.73,149.84,149.6,149.71,16804.93512018719,78.8904,78.9483,78.8219,78.8798,16804.9351
2013-07-31 14:00:00,149.72,150.76,149.72,150.62,22867.47500531801,78.8851,79.4331,78.8851,79.3593,22867.475
2013-07-31 14:05:00,150.55,150.66,150.34,150.63,21059.34907466496,79.3224,79.3804,79.2118,79.3646,21059.3491
2013-07-31 14:10:00,150.56,150.79,150.55,150.61,14571.367794086362,79.3277,79.4489,79.3224,79.354,14571.3678
2013-07-31 14:15:00,150.6,150.6,150.11,150.4,27228.249308657727,79.3488,79.3488,79.0906,79.2434,27228.2493
2013-07-31 14:20:00,150.43,150.9,150.38,150.9,37864.28419485215,79.2592,79.5068,79.2328,79.5068,37864.2842
2013-07-31 14:25:00,150.87,150.87,150.67,150.71,21697.511167836627,79.491,79.491,79.3856,79.4067,21697.5112
2013-07-31 14:30:00,150.71,150.91,150.54,150.72,59987.23675813656,79.4067,79.5121,79.3171,79.412,59987.2368
2013-07-31 14:35:00,150.73,151.07,150.63,150.93,18825.78174856413,79.4173,79.5964,79.3646,79.5226,18825.7817
2013-07-31 14:40:00,150.95,151.17,150.77,151.08,28717.29419272495,79.5332,79.6491,79.4383,79.6017,28717.2942
2013-07-31 14:45:00,151.1,151.37,151.0,151.37,38715.16698574771,79.6122,79.7545,79.5595,79.7545,38715.167
2013-07-31 14:50:00,151.34,151.97,151.34,151.84,27121.888959795782,79.7387,80.0706,79.7387,80.0021,27121.889
2013-07-31 14:55:00,151.94,152.09,151.8,151.95,15103.169538396083,80.0548,80.1338,79.981,80.0601,15103.1695
2013-07-31 15:00:00,152.02,152.02,151.64,151.77,12444.160816847478,80.0969,80.0969,79.8967,79.9652,12444.1608
2013-07-31 15:05:00,151.73,151.94,151.46,151.64,32014.46500744522,79.9441,80.0548,79.8019,79.8967,32014.465
2013-07-31 15:10:00,151.65,151.65,151.31,151.43,19783.02488832163,79.902,79.902,79.7228,79.7861,19783.0249
2013-07-31 15:15:00,151.39,151.75,151.39,151.6,44990.42756860242,79.765,79.9547,79.765,79.8756,44990.4276
2013-07-31 15:20:00,151.58,151.76,151.49,151.73,22973.83535417996,79.8651,79.9599,79.8177,79.9441,22973.8354
2013-07-31 15:25:00,151.7,152.03,151.67,151.98,44884.06721974047,79.9283,80.1022,79.9125,80.0759,44884.0672
2013-07-31 15:30:00,151.98,151.98,151.62,151.78,98170.60199957454,80.0759,80.0759,79.8862,79.9705,98170.602
2013-07-31 15:35:00,151.76,151.8,151.56,151.61,23186.556051903848,79.9599,79.981,79.8546,79.8809,23186.5561
2013-07-31 15:40:00,151.6,151.61,151.3,151.31,34460.75303126994,79.8756,79.8809,79.7176,79.7228,34460.753
2013-07-31 15:45:00,151.31,151.33,150.97,150.97,47223.994894703246,79.7228,79.7334,79.5437,79.5437,47223.9949
2013-07-31 15:50:00,150.97,151.3,150.72,150.73,63497.12827058072,79.5437,79.7176,79.412,79.4173,63497.1283
2013-07-31 15:55:00,150.72,150.9,150.53,150.69,183046.16039140604,79.412,79.5068,79.3119,79.3962,183046.1604
2013-08-01 09:30:00,151.21,151.52,150.44,150.69,27760.05105296745,79.6702,79.8335,79.2645,79.3962,27760.0511
2013-08-01 09:35:00,150.55,151.22,150.25,151.22,30419.059774516056,79.3224,79.6754,79.1644,79.6754,30419.0598
2013-08-01 09:40:00,151.17,151.75,151.17,151.2,16485.85407360136,79.6491,79.9547,79.6491,79.6649,16485.8541
2013-08-01 09:45:00,151.17,151.64,151.17,151.43,17443.09721335886,79.6491,79.8967,79.6491,79.7861,17443.0972
2013-08-01 09:50:00,151.36,151.64,151.24,151.34,12763.24186343331,79.7492,79.8967,79.686,79.7387,12763.2419
2013-08-01 09:55:00,151.34,151.35,150.49,150.65,21165.709423526907,79.7387,79.7439,79.2908,79.3751,21165.7094
2013-08-01 10:00:00,150.56,150.67,149.49,149.63,35949.79791533716,79.3277,79.3856,78.7639,78.8377,35949.7979
2013-08-01 10:05:00,149.77,150.2,149.67,150.12,21378.4301212508,78.9114,79.138,78.8588,79.0959,21378.4301
2013-08-01 10:10:00,150.18,150.37,149.95,150.17,13614.124654328863,79.1275,79.2276,79.0063,79.1222,13614.1247
2013-08-01 10:15:00,150.13,150.35,149.91,149.91,12018.7194213997,79.1011,79.217,78.9852,78.9852,12018.7194
2013-08-01 10:20:00,150.03,150.1,149.78,149.97,9359.710699851094,79.0484,79.0853,78.9167,79.0168,9359.7107
2013-08-01 10:25:00,149.97,150.31,149.91,150.02,15954.052329291637,79.0168,79.196,78.9852,79.0432,15954.0523
2013-08-01 10:30:00,149.97,150.05,149.66,149.7,17443.09721335886,79.0168,79.059,78.8535,78.8746,17443.0972
2013-08-01 10:35:00,149.71,150.63,149.7,150.39,59987.23675813656,78.8798,79.3646,78.8746,79.2381,59987.2368
2013-08-01 10:40:00,150.46,150.54,150.29,150.3,18187.619655392467,79.275,79.3171,79.1854,79.1907,18187.6197
2013-08-01 10:45:00,150.29,150.42,150.15,150.23,11699.638374813869,79.1854,79.2539,79.1117,79.1538,11699.6384
2013-08-01 10:50:00,150.28,150.28,149.9,149.95,13295.043607743031,79.1802,79.1802,78.9799,79.0063,13295.0436
2013-08-01 10:55:00,149.93,149.95,149.77,149.84,12125.079770261644,78.9957,79.0063,78.9114,78.9483,12125.0798
2013-08-01 11:00:00,149.85,149.86,149.6,149.63,13614.124654328863,78.9536,78.9589,78.8219,78.8377,13614.1247
2013-08-01 11:05:00,149.6,149.64,149.24,149.35,17336.736864496914,78.8219,78.843,78.6322,78.6902,17336.7369
2013-08-01 11:10:00,149.35,149.42,149.02,149.02,12975.9625611572,78.6902,78.727,78.5163,78.5163,12975.9626
2013-08-01 11:15:00,149.07,149.15,149.02,149.02,22973.83535417996,78.5426,78.5848,78.5163,78.5163,22973.8354
2013-08-01 11:20:00,149.11,149.12,148.6,148.6,17443.09721335886,78.5637,78.569,78.295,78.295,17443.0972
2013-08-01 11:25:00,148.62,148.81,148.62,148.66,6487.9812805786,78.3055,78.4056,78.3055,78.3266,6487.9813
2013-08-01 11:30:00,148.77,149.21,148.77,149.15,9146.990002127206,78.3846,78.6164,78.3846,78.5848,9146.99
2013-08-01 11:35:00,149.19,149.22,149.06,149.22,21697.511167836627,78.6059,78.6217,78.5374,78.6217,21697.5112
2013-08-01 11:40:00,149.22,149.22,149.01,149.12,7445.224420336098,78.6217,78.6217,78.511,78.569,7445.2244
2013-08-01 11:45:00,149.13,149.29,149.13,149.27,6168.900233992767,78.5742,78.6585,78.5742,78.648,6168.9002
2013-08-01 11:50:00,149.29,149.41,149.2,149.4,11486.91767708998,78.6585,78.7218,78.6111,78.7165,11486.9177
2013-08-01 11:55:00,149.47,149.57,149.36,149.42,9359.710699851094,78.7534,78.8061,78.6954,78.727,9359.7107
2013-08-01 12:00:00,149.43,149.55,149.38,149.55,6275.260582854711,78.7323,78.7955,78.706,78.7955,6275.2606
2013-08-01 12:05:00,149.55,149.55,149.32,149.48,9785.15209529887,78.7955,78.7955,78.6743,78.7587,9785.1521
2013-08-01 12:10:00,149.47,149.58,149.4,149.53,10316.953839608592,78.7534,78.8113,78.7165,78.785,10316.9538
2013-08-01 12:15:00,149.56,149.62,149.45,149.6,6807.062327164432,78.8008,78.8324,78.7428,78.8219,6807.0623
2013-08-01 12:20:00,149.6,149.63,149.52,149.52,5637.098489683045,78.8219,78.8377,78.7797,78.7797,5637.0985
2013-08-01 12:25:00,149.54,149.65,149.47,149.55,9040.62965326526,78.7903,78.8482,78.7534,78.7955,9040.6297
2013-08-01 12:30:00,149.55,149.59,149.36,149.44,5743.45883854499,78.7955,78.8166,78.6954,78.7376,5743.4588
2013-08-01 12:35:00,149.43,149.43,149.31,149.37,8296.107211231652,78.7323,78.7323,78.6691,78.7007,8296.1072
2013-08-01 12:40:00,149.42,149.82,149.42,149.71,12763.24186343331,78.727,78.9378,78.727,78.8798,12763.2419
2013-08-01 12:45:00,149.69,149.93,149.68,149.91,12018.7194213997,78.8693,78.9957,78.864,78.9852,12018.7194
2013-08-01 12:50:00,149.91,150.07,149.84,150.03,44033.18442884492,78.9852,79.0695,78.9483,79.0484,44033.1844
2013-08-01 12:55:00,149.95,150.0,149.73,149.82,5956.179536268878,79.0063,79.0326,78.8904,78.9378,5956.1795
2013-08-01 13:00:00,149.77,149.77,149.5,149.59,6594.341629440543,78.9114,78.9114,78.7692,78.8166,6594.3416
2013-08-01 13:05:00,149.59,149.61,149.35,149.43,3722.612210168049,78.8166,78.8271,78.6902,78.7323,3722.6122
2013-08-01 13:10:00,149.47,149.47,149.25,149.38,7232.503722612209,78.7534,78.7534,78.6375,78.706,7232.5037
2013-08-01 13:15:00,149.39,149.45,149.33,149.38,6700.701978302488,78.7112,78.7428,78.6796,78.706,6700.702
2013-08-01 13:20:00,149.38,149.42,149.25,149.28,7126.143373750265,78.706,78.727,78.6375,78.6533,7126.1434
2013-08-01 13:25:00,149.24,149.26,149.03,149.03,5424.377791959157,78.6322,78.6427,78.5216,78.5216,5424.3778
2013-08-01 13:30:00,149.08,149.3,149.08,149.3,7764.30546692193,78.5479,78.6638,78.5479,78.6638,7764.3055
2013-08-01 13:35:00,149.31,149.38,149.11,149.13,5424.377791959157,78.6691,78.706,78.5637,78.5742,5424.3778
2013-08-01 13:40:00,149.1,149.3,149.09,149.28,6700.701978302488,78.5584,78.6638,78.5532,78.6533,6700.702
2013-08-01 13:45:00,149.28,149.35,149.2,149.34,5637.098489683045,78.6533,78.6902,78.6111,78.6849,5637.0985
2013-08-01 13:50:00,149.32,149.38,149.24,149.28,5105.296745373324,78.6743,78.706,78.6322,78.6533,5105.2967
2013-08-01 13:55:00,149.23,149.44,149.13,149.41,9891.512444160817,78.6269,78.7376,78.5742,78.7218,9891.5124
2013-08-01 14:00:00,149.4,149.46,149.2,149.26,13614.124654328863,78.7165,78.7481,78.6111,78.6427,13614.1247
2013-08-01 14:05:00,149.29,149.38,149.09,149.36,13507.76430546692,78.6585,78.706,78.5532,78.6954,13507.7643
2013-08-01 14:10:00,149.36,149.56,149.3,149.56,9678.791746436927,78.6954,78.8008,78.6638,78.8008,9678.7917
2013-08-01 14:15:00,149.52,149.52,149.32,149.33,4573.495001063603,78.7797,78.7797,78.6743,78.6796,4573.495
2013-08-01 14:20:00,149.27,149.43,149.27,149.4,9572.431397574985,78.648,78.7323,78.648,78.7165,9572.4314
2013-08-01 14:25:00,149.39,149.56,149.28,149.44,9572.431397574985,78.7112,78.8008,78.6533,78.7376,9572.4314
2013-08-01 14:30:00,149.44,149.45,149.18,149.23,13933.205700914696,78.7376,78.7428,78.6006,78.6269,13933.2057
2013-08-01 14:35:00,149.23,149.28,149.19,149.24,7338.864071474153,78.6269,78.6533,78.6059,78.6322,7338.8641
2013-08-01 14:40:00,149.27,149.45,149.25,149.3,5318.017443097213,78.648,78.7428,78.6375,78.6638,5318.0174
2013-08-01 14:45:00,149.3,149.31,149.22,149.31,5956.179536268878,78.6638,78.6691,78.6217,78.6691,5956.1795
2013-08-01 14:50:00,149.31,149.33,149.19,149.32,5849.819187406933,78.6691,78.6796,78.6059,78.6743,5849.8192
2013-08-01 14:55:00,149.28,149.3,149.04,149.11,8508.82790895554,78.6533,78.6638,78.5268,78.5637,8508.8279
2013-08-01 15:00:00,149.13,149.21,148.98,148.99,15209.529887258028,78.5742,78.6164,78.4952,78.5005,15209.5299
2013-08-01 15:05:00,149.04,149.39,149.04,149.26,30738.14082110189,78.5268,78.7112,78.5268,78.6427,30738.1408
2013-08-01 15:10:00,149.29,149.38,149.26,149.32,15315.890236119973,78.6585,78.706,78.6427,78.6743,15315.8902
2013-08-01 15:15:00,149.31,149.34,149.27,149.28,26909.168262071897,78.6691,78.6849,78.648,78.6533,26909.1683
2013-08-01 15:20:00,149.28,149.35,149.18,149.26,26590.087215486063,78.6533,78.6902,78.6006,78.6427,26590.0872
2013-08-01 15:25:00,149.29,149.53,149.23,149.35,30099.97872793022,78.6585,78.785,78.6269,78.6902,30099.9787
2013-08-01 15:30:00,149.36,149.55,149.33,149.49,34673.47372899383,78.6954,78.7955,78.6796,78.7639,34673.4737
2013-08-01 15:35:00,149.49,149.82,149.49,149.73,23824.718145075512,78.7639,78.9378,78.7639,78.8904,23824.7181
2013-08-01 15:40:00,149.75,149.76,149.28,149.39,20740.26802807913,78.9009,78.9062,78.6533,78.7112,20740.268
2013-08-01 15:45:00,149.43,149.72,149.41,149.51,32758.987449478827,78.7323,78.8851,78.7218,78.7745,32758.9874
2013-08-01 15:50:00,149.49,149.53,149.26,149.3,30312.69942565411,78.7639,78.785,78.6427,78.6638,30312.6994
2013-08-01 15:55:00,149.31,149.44,149.06,149.43,116783.6630504148,78.6691,78.7376,78.5374,78.7323,116783.6631
2013-08-02 09:30:00,149.55,149.58,148.56,149.14,34460.75303126994,78.7955,78.8113,78.2739,78.5795,34460.753
2013-08-02 09:35:00,149.33,149.8,149.28,149.44,31376.30291427356,78.6796,78.9273,78.6533,78.7376,31376.3029
2013-08-02 09:40:00,149.44,149.44,149.13,149.44,29355.456285896613,78.7376,78.7376,78.5742,78.7376,29355.4563
2013-08-02 09:45:00,149.44,149.44,148.67,148.83,25207.402680280786,78.7376,78.7376,78.3319,78.4162,25207.4027
2013-08-02 09:50:00,148.84,148.84,148.64,148.68,2659.0087215486064,78.4214,78.4214,78.3161,78.3371,2659.0087
2013-08-02 09:55:00,148.69,148.96,148.58,148.93,13188.683258881088,78.3424,78.4847,78.2845,78.4689,13188.6833
2013-08-02 10:00:00,148.92,149.23,148.86,149.22,7764.30546692193,78.4636,78.6269,78.432,78.6217,7764.3055
2013-08-02 10:05:00,149.24,149.44,149.04,149.4,16911.295469049135,78.6322,78.7376,78.5268,78.7165,16911.2955
2013-08-02 10:10:00,149.42,149.49,149.2,149.32,17017.65581791108,78.727,78.7639,78.6111,78.6743,17017.6558
2013-08-02 10:15:00,149.21,149.51,149.2,149.33,13082.322910019142,78.6164,78.7745,78.6111,78.6796,13082.3229
2013-08-02 10:20:00,149.37,149.43,149.25,149.31,11593.278025951924,78.7007,78.7323,78.6375,78.6691,11593.278
2013-08-02 10:25:00,149.35,149.45,149.17,149.21,13295.043607743031,78.6902,78.7428,78.5953,78.6164,13295.0436
2013-08-02 10:30:00,149.15,149.2,148.87,148.98,5637.098489683045,78.5848,78.6111,78.4373,78.4952,5637.0985
2013-08-02 10:35:00,148.98,149.3,148.91,149.17,8189.746862369707,78.4952,78.6638,78.4583,78.5953,8189.7469
2013-08-02 10:40:00,149.18,149.37,149.04,149.28,13614.124654328863,78.6006,78.7007,78.5268,78.6533,13614.1247
2013-08-02 10:45:00,149.28,149.33,149.13,149.23,7019.78302488832,78.6533,78.6796,78.5742,78.6269,7019.783
2013-08-02 10:50:00,149.21,149.33,149.13,149.26,11167.836630504144,78.6164,78.6796,78.5742,78.6427,11167.8366
2013-08-02 10:55:00,149.26,149.35,149.19,149.19,5105.296745373324,78.6427,78.6902,78.6059,78.6059,5105.2967
2013-08-02 11:00:00,149.18,149.35,149.18,149.31,9891.512444160817,78.6006,78.6902,78.6006,78.6691,9891.5124
2013-08-02 11:05:00,149.35,149.44,149.3,149.4,12018.7194213997,78.6902,78.7376,78.6638,78.7165,12018.7194
2013-08-02 11:10:00,149.4,149.43,149.17,149.21,12125.079770261644,78.7165,78.7323,78.5953,78.6164,12125.0798
2013-08-02 11:15:00,149.21,149.49,149.16,149.49,10104.233141884704,78.6164,78.7639,78.59,78.7639,10104.2331
2013-08-02 11:20:00,149.47,149.49,149.37,149.37,9572.431397574985,78.7534,78.7639,78.7007,78.7007,9572.4314
2013-08-02 11:25:00,149.38,149.44,149.27,149.31,14358.647096362474,78.706,78.7376,78.648,78.6691,14358.6471
2013-08-02 11:30:00,149.31,149.35,149.2,149.35,4573.495001063603,78.6691,78.6902,78.6111,78.6902,4573.495
2013-08-02 11:35:00,149.34,149.44,149.3,149.37,11486.91767708998,78.6849,78.7376,78.6638,78.7007,11486.9177
2013-08-02 11:40:00,149.31,149.43,149.19,149.26,3935.332907891937,78.6691,78.7323,78.6059,78.6427,3935.3329
2013-08-02 11:45:00,149.22,149.28,149.02,149.1,3616.251861306104,78.6217,78.6533,78.5163,78.5584,3616.2519
2013-08-02 11:50:00,149.06,149.23,149.03,149.22,3297.170814720272,78.5374,78.6269,78.5216,78.6217,3297.1708
2013-08-02 11:55:00,149.13,149.13,149.0,149.05,1808.125930653052,78.5742,78.5742,78.5057,78.5321,1808.1259
2013-08-02 12:00:00,149.03,149.25,148.97,149.25,4573.495001063603,78.5216,78.6375,78.4899,78.6375,4573.495
2013-08-02 12:05:00,149.21,149.32,149.2,149.25,4998.93639651138,78.6164,78.6743,78.6111,78.6375,4998.9364
2013-08-02 12:10:00,149.28,149.3,149.21,149.28,2765.36907041055,78.6533,78.6638,78.6164,78.6533,2765.3691
2013-08-02 12:15:00,149.22,149.48,149.22,149.47,20952.988725803018,78.6217,78.7587,78.6217,78.7534,20952.9887
2013-08-02 12:20:00,149.44,149.45,149.28,149.28,2978.089768134439,78.7376,78.7428,78.6533,78.6533,2978.0898
2013-08-02 12:25:00,149.26,149.29,149.2,149.28,2765.36907041055,78.6427,78.6585,78.6111,78.6533,2765.3691
2013-08-02 12:30:00,149.24,149.28,149.09,149.27,6062.539885130822,78.6322,78.6533,78.5532,78.648,6062.5399
2013-08-02 12:35:00,149.15,149.35,149.13,149.33,3297.170814720272,78.5848,78.6902,78.5742,78.6796,3297.1708
2013-08-02 12:40:00,149.34,149.44,149.32,149.41,6594.341629440543,78.6849,78.7376,78.6743,78.7218,6594.3416
2013-08-02 12:45:00,149.38,149.47,149.28,149.42,7657.945118059986,78.706,78.7534,78.6533,78.727,7657.9451
2013-08-02 12:50:00,149.46,149.49,149.35,149.41,5424.377791959157,78.7481,78.7639,78.6902,78.7218,5424.3778
2013-08-02 12:55:00,149.46,149.52,149.39,149.44,9572.431397574985,78.7481,78.7797,78.7112,78.7376,9572.4314
2013-08-02 13:00:00,149.49,149.49,149.35,149.42,2659.0087215486064,78.7639,78.7639,78.6902,78.727,2659.0087
2013-08-02 13:05:00,149.33,149.44,149.3,149.44,4679.855349925547,78.6796,78.7376,78.6638,78.7376,4679.8553
2013-08-02 13:10:00,149.38,149.47,149.32,149.32,3616.251861306104,78.706,78.7534,78.6743,78.6743,3616.2519
2013-08-02 13:15:00,149.3,149.45,149.26,149.26,13188.683258881088,78.6638,78.7428,78.6427,78.6427,13188.6833
2013-08-02 13:20:00,149.26,149.3,149.08,149.28,18825.78174856413,78.6427,78.6638,78.5479,78.6533,18825.7817
2013-08-02 13:25:00,149.27,149.32,149.05,149.05,4998.93639651138,78.648,78.6743,78.5321,78.5321,4998.9364
2013-08-02 13:30:00,149.08,149.15,148.95,149.1,5211.657094235268,78.5479,78.5848,78.4794,78.5584,5211.6571
2013-08-02 13:35:00,149.1,149.16,148.95,148.98,4998.93639651138,78.5584,78.59,78.4794,78.4952,4998.9364
2013-08-02 13:40:00,148.98,148.98,148.74,148.78,7338.864071474153,78.4952,78.4952,78.3688,78.3898,7338.8641
2013-08-02 13:45:00,148.72,148.93,148.68,148.81,7977.026164645818,78.3582,78.4689,78.3371,78.4056,7977.0262
2013-08-02 13:50:00,148.86,148.86,148.55,148.62,5956.179536268878,78.432,78.432,78.2686,78.3055,5956.1795
2013-08-02 13:55:00,148.66,148.81,148.63,148.68,4254.41395447777,78.3266,78.4056,78.3108,78.3371,4254.414
2013-08-02 14:00:00,148.72,148.86,148.66,148.76,8615.188257817485,78.3582,78.432,78.3266,78.3793,8615.1883
2013-08-02 14:05:00,148.75,148.88,148.75,148.85,7445.224420336098,78.374,78.4425,78.374,78.4267,7445.2244
2013-08-02 14:10:00,148.81,148.88,148.66,148.66,5956.179536268878,78.4056,78.4425,78.3266,78.3266,5956.1795
2013-08-02 14:15:00,148.66,148.75,148.61,148.64,7445.224420336098,78.3266,78.374,78.3003,78.3161,7445.2244
2013-08-02 14:20:00,148.65,148.65,148.51,148.54,7445.224420336098,78.3213,78.3213,78.2476,78.2634,7445.2244
2013-08-02 14:25:00,148.57,148.7,148.53,148.69,5956.179536268878,78.2792,78.3477,78.2581,78.3424,5956.1795
2013-08-02 14:30:00,148.69,148.69,148.38,148.43,3722.612210168049,78.3424,78.3424,78.1791,78.2054,3722.6122
2013-08-02 14:35:00,148.45,148.66,148.37,148.66,6381.620931716655,78.216,78.3266,78.1738,78.3266,6381.6209
2013-08-02 14:40:00,148.59,148.66,148.55,148.58,7764.30546692193,78.2897,78.3266,78.2686,78.2845,7764.3055
2013-08-02 14:45:00,148.58,148.6,148.48,148.55,3403.531163582216,78.2845,78.295,78.2318,78.2686,3403.5312
2013-08-02 14:50:00,148.53,148.55,148.36,148.43,8402.467560093595,78.2581,78.2686,78.1685,78.2054,8402.4676
2013-08-02 14:55:00,148.37,148.56,148.22,148.22,7445.224420336098,78.1738,78.2739,78.0948,78.0948,7445.2244
2013-08-02 15:00:00,148.26,148.44,148.18,148.28,14677.728142948306,78.1159,78.2107,78.0737,78.1264,14677.7281
2013-08-02 15:05:00,148.31,148.34,148.2,148.25,10104.233141884704,78.1422,78.158,78.0842,78.1106,10104.2331
2013-08-02 15:10:00,148.28,148.31,148.23,148.23,6700.701978302488,78.1264,78.1422,78.1,78.1,6700.702
2013-08-02 15:15:00,148.27,148.31,148.18,148.29,9146.990002127206,78.1211,78.1422,78.0737,78.1317,9146.99
2013-08-02 15:20:00,148.27,148.41,148.2,148.33,11167.836630504144,78.1211,78.1949,78.0842,78.1527,11167.8366
2013-08-02 15:25:00,148.32,148.48,148.31,148.47,9253.350350989149,78.1475,78.2318,78.1422,78.2265,9253.3504
2013-08-02 15:30:00,148.47,148.58,148.41,148.56,18932.14209742608,78.2265,78.2845,78.1949,78.2739,18932.1421
2013-08-02 15:35:00,148.56,148.57,148.39,148.41,20421.18698149329,78.2739,78.2792,78.1843,78.1949,20421.187
2013-08-02 15:40:00,148.4,148.4,148.09,148.2,20740.26802807913,78.1896,78.1896,78.0263,78.0842,20740.268
2013-08-02 15:45:00,148.21,148.5,148.18,148.22,41480.53605615826,78.0895,78.2423,78.0737,78.0948,41480.5361
2013-08-02 15:50:00,148.22,148.36,148.14,148.2,35630.716868751326,78.0948,78.1685,78.0526,78.0842,35630.7169
2013-08-02 15:55:00,148.18,148.36,147.92,148.16,138374.81386938947,78.0737,78.1685,77.9367,78.0632,138374.8139
2013-08-05 09:30:00,148.14,148.2,147.65,147.83,20421.18698149329,78.0526,78.0842,77.7945,77.8893,20421.187
2013-08-05 09:35:00,147.95,147.97,147.68,147.7,13082.322910019142,77.9525,77.9631,77.8103,77.8208,13082.3229
2013-08-05 09:40:00,147.84,148.03,147.77,147.95,11061.476281642204,77.8946,77.9947,77.8577,77.9525,11061.4763
2013-08-05 09:45:00,147.95,147.99,147.66,147.75,19570.30419059774,77.9525,77.9736,77.7997,77.8471,19570.3042
2013-08-05 09:50:00,147.75,147.76,147.29,147.33,13507.76430546692,77.8471,77.8524,77.6048,77.6259,13507.7643
2013-08-05 09:55:00,147.35,147.65,147.19,147.53,16485.85407360136,77.6364,77.7945,77.5521,77.7312,16485.8541
2013-08-05 10:00:00,147.55,147.75,147.49,147.49,16379.493724739414,77.7418,77.8471,77.7102,77.7102,16379.4937
2013-08-05 10:05:00,147.55,147.95,147.55,147.88,9146.990002127206,77.7418,77.9525,77.7418,77.9156,9146.99
2013-08-05 10:10:00,147.91,148.09,147.9,148.05,3509.89151244416,77.9314,78.0263,77.9262,78.0052,3509.8915
2013-08-05 10:15:00,148.09,148.22,148.03,148.11,26271.00616890023,78.0263,78.0948,77.9947,78.0368,26271.0062
2013-08-05 10:20:00,148.12,148.15,147.93,148.02,6381.620931716655,78.0421,78.0579,77.942,77.9894,6381.6209
2013-08-05 10:25:00,148.02,148.02,147.88,147.88,3190.8104658583275,77.9894,77.9894,77.9156,77.9156,3190.8105
2013-08-05 10:30:00,147.93,147.99,147.73,147.8,10848.755583918311,77.942,77.9736,77.8366,77.8735,10848.7556
2013-08-05 10:35:00,147.74,147.74,147.61,147.73,4254.41395447777,77.8419,77.8419,77.7734,77.8366,4254.414
2013-08-05 10:40:00,147.65,147.87,147.65,147.8,13082.322910019142,77.7945,77.9104,77.7945,77.8735,13082.3229
2013-08-05 10:45:00,147.78,147.8,147.64,147.65,4360.774303339715,77.8629,77.8735,77.7892,77.7945,4360.7743
2013-08-05 10:50:00,147.7,147.8,147.61,147.74,5211.657094235268,77.8208,77.8735,77.7734,77.8419,5211.6571
2013-08-05 10:55:00,147.78,147.78,147.59,147.72,18187.619655392467,77.8629,77.8629,77.7628,77.8313,18187.6197
2013-08-05 11:00:00,147.73,147.83,147.59,147.83,25632.844075728564,77.8366,77.8893,77.7628,77.8893,25632.8441
2013-08-05 11:05:00,147.87,147.98,147.81,147.97,6807.062327164432,77.9104,77.9683,77.8788,77.9631,6807.0623
2013-08-05 11:10:00,147.93,147.98,147.84,147.9,17868.538608806633,77.942,77.9683,77.8946,77.9262,17868.5386
2013-08-05 11:15:00,147.92,148.07,147.82,148.07,7232.503722612209,77.9367,78.0157,77.884,78.0157,7232.5037
2013-08-05 11:20:00,148.09,148.21,148.05,148.15,2978.089768134439,78.0263,78.0895,78.0052,78.0579,2978.0898
2013-08-05 11:25:00,148.14,148.21,148.09,148.16,10529.67453733248,78.0526,78.0895,78.0263,78.0632,10529.6745
2013-08-05 11:30:00,148.12,148.17,147.8,147.8,7764.30546692193,78.0421,78.0684,77.8735,77.8735,7764.3055
2013-08-05 11:35:00,147.82,147.97,147.8,147.9,39353.32907891937,77.884,77.9631,77.8735,77.9262,39353.3291
2013-08-05 11:40:00,147.85,147.87,147.77,147.79,2552.648372686662,77.8998,77.9104,77.8577,77.8682,2552.6484
2013-08-05 11:45:00,147.86,148.09,147.83,148.09,19251.22314401191,77.9051,78.0263,77.8893,78.0263,19251.2231
2013-08-05 11:50:00,148.12,148.18,148.07,148.12,5530.738140821101,78.0421,78.0737,78.0157,78.0421,5530.7381
2013-08-05 11:55:00,148.08,148.13,147.98,147.98,9572.431397574985,78.021,78.0474,77.9683,77.9683,9572.4314
2013-08-05 12:00:00,148.01,148.03,147.95,147.98,2020.8466283769408,77.9841,77.9947,77.9525,77.9683,2020.8466
2013-08-05 12:05:00,147.95,147.96,147.8,147.96,4360.774303339715,77.9525,77.9578,77.8735,77.9578,4360.7743
2013-08-05 12:10:00,147.95,148.03,147.82,147.82,1914.4862795149968,77.9525,77.9947,77.884,77.884,1914.4863
2013-08-05 12:15:00,147.87,147.94,147.76,147.79,6275.260582854711,77.9104,77.9472,77.8524,77.8682,6275.2606
2013-08-05 12:20:00,147.8,147.92,147.8,147.87,17655.817911082744,77.8735,77.9367,77.8735,77.9104,17655.8179
2013-08-05 12:25:00,147.88,148.03,147.84,147.94,13720.485003190808,77.9156,77.9947,77.8946,77.9472,13720.485
2013-08-05 12:30:00,147.99,147.99,147.95,147.99,2339.9276749627734,77.9736,77.9736,77.9525,77.9736,2339.9277
2013-08-05 12:35:00,147.98,148.1,147.93,148.02,9997.87279302276,77.9683,78.0316,77.942,77.9894,9997.8728
2013-08-05 12:40:00,148.0,148.03,147.96,148.02,2233.567326100829,77.9789,77.9947,77.9578,77.9894,2233.5673
2013-08-05 12:45:00,147.95,148.16,147.95,148.09,15422.250584981915,77.9525,78.0632,77.9525,78.0263,15422.2506
2013-08-05 12:50:00,148.14,148.19,148.05,148.05,9359.710699851094,78.0526,78.079,78.0052,78.0052,9359.7107
2013-08-05 12:55:00,148.06,148.07,147.99,148.03,850.882790895554,78.0105,78.0157,77.9736,77.9947,850.8828
2013-08-05 13:00:00,148.02,148.02,147.91,147.95,3935.332907891937,77.9894,77.9894,77.9314,77.9525,3935.3329
2013-08-05 13:05:00,147.91,147.92,147.71,147.77,2659.0087215486064,77.9314,77.9367,77.8261,77.8577,2659.0087
2013-08-05 13:10:00,147.75,147.85,147.68,147.78,13188.683258881088,77.8471,77.8998,77.8103,77.8629,13188.6833
2013-08-05 13:15:00,147.77,147.85,147.64,147.68,6381.620931716655,77.8577,77.8998,77.7892,77.8103,6381.6209
2013-08-05 13:20:00,147.61,147.68,147.59,147.66,5105.296745373324,77.7734,77.8103,77.7628,77.7997,5105.2967
2013-08-05 13:25:00,147.67,147.74,147.67,147.68,3084.450116996384,77.805,77.8419,77.805,77.8103,3084.4501
2013-08-05 13:30:00,147.71,147.71,147.56,147.59,2978.089768134439,77.8261,77.8261,77.747,77.7628,2978.0898
2013-08-05 13:35:00,147.63,147.66,147.43,147.43,3828.972559029993,77.7839,77.7997,77.6785,77.6785,3828.9726
2013-08-05 13:40:00,147.45,147.49,147.4,147.45,1701.765581791108,77.6891,77.7102,77.6627,77.6891,1701.7656
2013-08-05 13:45:00,147.45,147.5,147.33,147.39,1914.4862795149968,77.6891,77.7154,77.6259,77.6575,1914.4863
2013-08-05 13:50:00,147.37,147.42,147.25,147.25,3403.531163582216,77.6469,77.6733,77.5837,77.5837,3403.5312
2013-08-05 13:55:00,147.37,147.5,147.37,147.4,3297.170814720272,77.6469,77.7154,77.6469,77.6627,3297.1708
2013-08-05 14:00:00,147.33,147.38,147.25,147.36,5530.738140821101,77.6259,77.6522,77.5837,77.6417,5530.7381
2013-08-05 14:05:00,147.4,147.47,147.34,147.45,3297.170814720272,77.6627,77.6996,77.6311,77.6891,3297.1708
2013-08-05 14:10:00,147.45,147.51,147.42,147.42,5637.098489683045,77.6891,77.7207,77.6733,77.6733,5637.0985
2013-08-05 14:15:00,147.44,147.48,147.39,147.39,4041.6932567538815,77.6838,77.7049,77.6575,77.6575,4041.6933
2013-08-05 14:20:00,147.39,147.39,147.24,147.3,2552.648372686662,77.6575,77.6575,77.5784,77.61,2552.6484
2013-08-05 14:25:00,147.24,147.27,147.11,147.16,11274.19697936609,77.5784,77.5942,77.5099,77.5363,11274.197
2013-08-05 14:30:00,147.16,147.28,147.16,147.21,5743.45883854499,77.5363,77.5995,77.5363,77.5626,5743.4588
2013-08-05 14:35:00,147.27,147.31,147.11,147.27,6062.539885130822,77.5942,77.6153,77.5099,77.5942,6062.5399
2013-08-05 14:40:00,147.31,147.34,147.2,147.34,3084.450116996384,77.6153,77.6311,77.5574,77.6311,3084.4501
2013-08-05 14:45:00,147.28,147.34,147.19,147.27,5956.179536268878,77.5995,77.6311,77.5521,77.5942,5956.1795
2013-08-05 14:50:00,147.24,147.3,147.15,147.19,3190.8104658583275,77.5784,77.61,77.531,77.5521,3190.8105
2013-08-05 14:55:00,147.18,147.3,147.18,147.26,4041.6932567538815,77.5468,77.61,77.5468,77.589,4041.6933
2013-08-05 15:00:00,147.28,147.28,147.14,147.16,7338.864071474153,77.5995,77.5995,77.5257,77.5363,7338.8641
2013-08-05 15:05:00,147.16,147.26,147.13,147.24,3403.531163582216,77.5363,77.589,77.5205,77.5784,3403.5312
2013-08-05 15:10:00,147.25,147.25,147.16,147.16,6275.260582854711,77.5837,77.5837,77.5363,77.5363,6275.2606
2013-08-05 15:15:00,147.15,147.16,147.02,147.08,10636.034886194426,77.531,77.5363,77.4625,77.4941,10636.0349
2013-08-05 15:20:00,147.14,147.35,147.03,147.29,14571.367794086362,77.5257,77.6364,77.4678,77.6048,14571.3678
2013-08-05 15:25:00,147.29,147.48,147.28,147.48,8934.269304403317,77.6048,77.7049,77.5995,77.7049,8934.2693
2013-08-05 15:30:00,147.48,147.56,147.39,147.51,6275.260582854711,77.7049,77.747,77.6575,77.7207,6275.2606
2013-08-05 15:35:00,147.53,147.68,147.49,147.56,18400.34035311636,77.7312,77.8103,77.7102,77.747,18400.3404
2013-08-05 15:40:00,147.55,147.58,147.49,147.57,6700.701978302488,77.7418,77.7576,77.7102,77.7523,6700.702
2013-08-05 15:45:00,147.54,147.61,147.44,147.51,21697.511167836627,77.7365,77.7734,77.6838,77.7207,21697.5112
2013-08-05 15:50:00,147.55,147.58,147.43,147.52,31057.22186768772,77.7418,77.7576,77.6785,77.726,31057.2219
2013-08-05 15:55:00,147.54,147.61,147.49,147.53,35098.9151244416,77.7365,77.7734,77.7102,77.7312,35098.9151
2013-08-06 09:30:00,146.89,147.4,146.4,146.61,19676.664539459685,77.394,77.6627,77.1358,77.2465,19676.6645
2013-08-06 09:35:00,146.61,147.14,146.61,147.14,17762.17825994469,77.2465,77.5257,77.2465,77.5257,17762.1783
2013-08-06 09:40:00,147.02,147.66,147.02,147.64,20952.988725803018,77.4625,77.7997,77.4625,77.7892,20952.9887
2013-08-06 09:45:00,147.65,147.65,146.9,146.91,9572.431397574985,77.7945,77.7945,77.3993,77.4046,9572.4314
2013-08-06 09:50:00,146.91,147.1,146.81,146.93,16166.773027015526,77.4046,77.5047,77.3519,77.4151,16166.773
2013-08-06 09:55:00,146.96,147.05,146.76,147.01,12337.800467985531,77.4309,77.4783,77.3255,77.4572,12337.8005
2013-08-06 10:00:00,147.01,147.13,146.87,146.95,9997.87279302276,77.4572,77.5205,77.3835,77.4256,9997.8728
2013-08-06 10:05:00,146.97,147.08,146.85,146.98,17549.4575622208,77.4362,77.4941,77.3729,77.4414,17549.4576
2013-08-06 10:10:00,147.05,147.4,146.8,147.4,9785.15209529887,77.4783,77.6627,77.3466,77.6627,9785.1521
2013-08-06 10:15:00,147.46,147.61,147.25,147.61,9253.350350989149,77.6943,77.7734,77.5837,77.7734,9253.3504
2013-08-06 10:20:00,147.59,147.67,147.29,147.3,22442.03360987024,77.7628,77.805,77.6048,77.61,22442.0336
2013-08-06 10:25:00,147.31,147.94,147.31,147.94,8934.269304403317,77.6153,77.9472,77.6153,77.9472,8934.2693
2013-08-06 10:30:00,147.87,147.95,147.62,147.65,10848.755583918311,77.9104,77.9525,77.7786,77.7945,10848.7556
2013-08-06 10:35:00,147.64,147.69,147.39,147.39,3722.612210168049,77.7892,77.8155,77.6575,77.6575,3722.6122
2013-08-06 10:40:00,147.38,147.57,147.25,147.55,4360.774303339715,77.6522,77.7523,77.5837,77.7418,4360.7743
2013-08-06 10:45:00,147.48,147.61,147.48,147.61,4360.774303339715,77.7049,77.7734,77.7049,77.7734,4360.7743
2013-08-06 10:50:00,147.52,147.52,147.19,147.19,8083.386513507763,77.726,77.726,77.5521,77.5521,8083.3865
2013-08-06 10:55:00,147.14,147.32,147.1,147.24,8402.467560093595,77.5257,77.6206,77.5047,77.5784,8402.4676
2013-08-06 11:00:00,147.18,147.43,147.1,147.23,24994.6819825569,77.5468,77.6785,77.5047,77.5732,24994.682
2013-08-06 11:05:00,147.21,147.24,147.2,147.24,4467.134652201658,77.5626,77.5784,77.5574,77.5784,4467.1347
2013-08-06 11:10:00,147.23,147.46,147.17,147.41,6062.539885130822,77.5732,77.6943,77.5415,77.668,6062.5399
2013-08-06 11:15:00,147.37,147.47,147.24,147.47,5956.179536268878,77.6469,77.6996,77.5784,77.6996,5956.1795
2013-08-06 11:20:00,147.48,147.66,147.42,147.49,7338.864071474153,77.7049,77.7997,77.6733,77.7102,7338.8641
2013-08-06 11:25:00,147.49,147.61,147.48,147.56,8402.467560093595,77.7102,77.7734,77.7049,77.747,8402.4676
2013-08-06 11:30:00,147.57,147.63,147.51,147.62,3935.332907891937,77.7523,77.7839,77.7207,77.7786,3935.3329
2013-08-06 11:35:00,147.62,147.62,147.35,147.35,2765.36907041055,77.7786,77.7786,77.6364,77.6364,2765.3691
2013-08-06 11:40:00,147.35,147.35,147.08,147.08,12550.521165709422,77.6364,77.6364,77.4941,77.4941,12550.5212
2013-08-06 11:45:00,147.08,147.1,146.92,146.93,5105.296745373324,77.4941,77.5047,77.4098,77.4151,5105.2967
2013-08-06 11:50:00,146.9,146.99,146.9,146.99,10848.755583918311,77.3993,77.4467,77.3993,77.4467,10848.7556
2013-08-06 11:55:00,147.0,147.11,146.89,147.0,5424.377791959157,77.452,77.5099,77.394,77.452,5424.3778
2013-08-06 12:00:00,146.99,147.01,146.82,146.85,1595.4052329291635,77.4467,77.4572,77.3571,77.3729,1595.4052
2013-08-06 12:05:00,146.84,146.95,146.84,146.89,5956.179536268878,77.3677,77.4256,77.3677,77.394,5956.1795
2013-08-06 12:10:00,146.91,147.07,146.89,146.93,2233.567326100829,77.4046,77.4889,77.394,77.4151,2233.5673
2013-08-06 12:15:00,146.9,146.93,146.77,146.77,4041.6932567538815,77.3993,77.4151,77.3308,77.3308,4041.6933
2013-08-06 12:20:00,146.79,147.07,146.79,146.98,10316.953839608592,77.3413,77.4889,77.3413,77.4414,10316.9538
2013-08-06 12:25:00,147.05,147.06,146.86,146.86,4041.6932567538815,77.4783,77.4836,77.3782,77.3782,4041.6933
2013-08-06 12:30:00,146.9,146.97,146.79,146.97,26377.366517762173,77.3993,77.4362,77.3413,77.4362,26377.3665
2013-08-06 12:35:00,146.93,146.96,146.91,146.95,3616.251861306104,77.4151,77.4309,77.4046,77.4256,3616.2519
2013-08-06 12:40:00,146.97,147.16,146.96,147.05,3403.531163582216,77.4362,77.5363,77.4309,77.4783,3403.5312
2013-08-06 12:45:00,146.95,147.1,146.93,147.08,2871.729419272495,77.4256,77.5047,77.4151,77.4941,2871.7294
2013-08-06 12:50:00,147.1,147.16,147.08,147.15,3722.612210168049,77.5047,77.5363,77.4941,77.531,3722.6122
2013-08-06 12:55:00,147.2,147.35,147.2,147.35,2871.729419272495,77.5574,77.6364,77.5574,77.6364,2871.7294
2013-08-06 13:00:00,147.33,147.34,147.22,147.28,8508.82790895554,77.6259,77.6311,77.5679,77.5995,8508.8279
2013-08-06 13:05:00,147.28,147.28,147.27,147.27,638.1620931716654,77.5995,77.5995,77.5942,77.5942,638.1621
2013-08-06 13:10:00,147.3,147.33,147.26,147.3,1808.125930653052,77.61,77.6259,77.589,77.61,1808.1259
2013-08-06 13:15:00,147.29,147.31,147.24,147.24,850.882790895554,77.6048,77.6153,77.5784,77.5784,850.8828
2013-08-06 13:20:00,147.27,147.33,147.26,147.31,850.882790895554,77.5942,77.6259,77.589,77.6153,850.8828
2013-08-06 13:25:00,147.27,147.33,147.24,147.33,2659.0087215486064,77.5942,77.6259,77.5784,77.6259,2659.0087
2013-08-06 13:30:00,147.34,147.35,147.24,147.24,8296.107211231652,77.6311,77.6364,77.5784,77.5784,8296.1072
2013-08-06 13:35:00,147.21,147.24,146.97,147.01,5849.819187406933,77.5626,77.5784,77.4362,77.4572,5849.8192
2013-08-06 13:40:00,147.01,147.07,146.97,147.03,1701.765581791108,77.4572,77.4889,77.4362,77.4678,1701.7656
2013-08-06 13:45:00,147.02,147.03,146.79,146.86,2871.729419272495,77.4625,77.4678,77.3413,77.3782,2871.7294
2013-08-06 13:50:00,146.9,146.95,146.87,146.95,4467.134652201658,77.3993,77.4256,77.3835,77.4256,4467.1347
2013-08-06 13:55:00,146.95,147.01,146.93,146.96,9146.990002127206,77.4256,77.4572,77.4151,77.4309,9146.99
2013-08-06 14:00:00,146.99,146.99,146.78,146.87,3509.89151244416,77.4467,77.4467,77.3361,77.3835,3509.8915
2013-08-06 14:05:00,146.87,146.94,146.81,146.81,5743.45883854499,77.3835,77.4204,77.3519,77.3519,5743.4588
2013-08-06 14:10:00,146.85,147.01,146.83,146.94,5105.296745373324,77.3729,77.4572,77.3624,77.4204,5105.2967
2013-08-06 14:15:00,146.91,146.96,146.81,146.83,6168.900233992767,77.4046,77.4309,77.3519,77.3624,6168.9002
2013-08-06 14:20:00,146.8,146.85,146.67,146.85,8934.269304403317,77.3466,77.3729,77.2781,77.3729,8934.2693
2013-08-06 14:25:00,146.82,146.9,146.73,146.74,7764.30546692193,77.3571,77.3993,77.3097,77.315,7764.3055
2013-08-06 14:30:00,146.78,146.79,146.52,146.52,2339.9276749627734,77.3361,77.3413,77.1991,77.1991,2339.9277
2013-08-06 14:35:00,146.55,146.72,146.52,146.7,6594.341629440543,77.2149,77.3045,77.1991,77.2939,6594.3416
2013-08-06 14:40:00,146.69,146.69,146.58,146.61,6168.900233992767,77.2886,77.2886,77.2307,77.2465,6168.9002
2013-08-06 14:45:00,146.6,146.72,146.6,146.72,3722.612210168049,77.2412,77.3045,77.2412,77.3045,3722.6122
2013-08-06 14:50:00,146.8,146.81,146.71,146.81,3297.170814720272,77.3466,77.3519,77.2992,77.3519,3297.1708
2013-08-06 14:55:00,146.81,146.87,146.69,146.77,35311.63582216549,77.3519,77.3835,77.2886,77.3308,35311.6358
2013-08-06 15:00:00,146.77,146.87,146.75,146.8,6381.620931716655,77.3308,77.3835,77.3203,77.3466,6381.6209
2013-08-06 15:05:00,146.85,146.89,146.78,146.79,14677.728142948306,77.3729,77.394,77.3361,77.3413,14677.7281
2013-08-06 15:10:00,146.83,146.86,146.73,146.86,14252.28674750053,77.3624,77.3782,77.3097,77.3782,14252.2867
2013-08-06 15:15:00,146.89,146.89,146.74,146.78,11699.638374813869,77.394,77.394,77.315,77.3361,11699.6384
2013-08-06 15:20:00,146.81,146.86,146.72,146.83,23931.078493937457,77.3519,77.3782,77.3045,77.3624,23931.0785
2013-08-06 15:25:00,146.79,146.8,146.7,146.75,3190.8104658583275,77.3413,77.3466,77.2939,77.3203,3190.8105
2013-08-06 15:30:00,146.8,146.9,146.74,146.87,7551.584769198042,77.3466,77.3993,77.315,77.3835,7551.5848
2013-08-06 15:35:00,146.82,147.03,146.82,147.03,6807.062327164432,77.3571,77.4678,77.3571,77.4678,6807.0623
2013-08-06 15:40:00,147.06,147.16,147.03,147.08,7870.665815783875,77.4836,77.5363,77.4678,77.4941,7870.6658
2013-08-06 15:45:00,147.11,147.3,147.08,147.24,13933.205700914696,77.5099,77.61,77.4941,77.5784,13933.2057
2013-08-06 15:50:00,147.24,147.24,146.87,146.91,23399.276749627734,77.5784,77.5784,77.3835,77.4046,23399.2767
2013-08-06 15:55:00,146.93,147.06,146.92,146.93,32971.70814720272,77.4151,77.4836,77.4098,77.4151,32971.7081
2013-08-07 09:30:00,146.77,146.93,146.38,146.45,16060.412678153582,77.3308,77.4151,77.1253,77.1622,16060.4127
2013-08-07 09:35:00,146.6,146.67,146.16,146.64,7977.026164645818,77.2412,77.2781,77.0094,77.2623,7977.0262
2013-08-07 09:40:00,146.64,146.86,146.61,146.85,3403.531163582216,77.2623,77.3782,77.2465,77.3729,3403.5312
2013-08-07 09:45:00,146.72,146.87,146.45,146.46,6807.062327164432,77.3045,77.3835,77.1622,77.1675,6807.0623
2013-08-07 09:50:00,146.54,146.54,146.15,146.15,6381.620931716655,77.2096,77.2096,77.0041,77.0041,6381.6209
2013-08-07 09:55:00,146.24,146.31,145.81,146.01,8508.82790895554,77.0515,77.0884,76.825,76.9304,8508.8279
2013-08-07 10:00:00,145.93,146.01,145.83,145.92,8083.386513507763,76.8882,76.9304,76.8355,76.8829,8083.3865
2013-08-07 10:05:00,145.97,146.05,145.82,146.05,7232.503722612209,76.9093,76.9514,76.8303,76.9514,7232.5037
2013-08-07 10:10:00,146.04,146.28,145.93,146.26,14145.926398638583,76.9462,77.0726,76.8882,77.0621,14145.9264
2013-08-07 10:15:00,146.3,146.48,146.25,146.48,5849.819187406933,77.0832,77.178,77.0568,77.178,5849.8192
2013-08-07 10:20:00,146.47,146.58,146.18,146.18,11167.836630504144,77.1727,77.2307,77.0199,77.0199,11167.8366
2013-08-07 10:25:00,146.18,146.36,146.11,146.28,27972.77175069134,77.0199,77.1148,76.9831,77.0726,27972.7718
2013-08-07 10:30:00,146.27,146.38,146.2,146.3,11486.91767708998,77.0674,77.1253,77.0305,77.0832,11486.9177
2013-08-07 10:35:00,146.27,146.32,146.14,146.28,15847.691980429694,77.0674,77.0937,76.9989,77.0726,15847.692
2013-08-07 10:40:00,146.16,146.8,146.15,146.8,12763.24186343331,77.0094,77.3466,77.0041,77.3466,12763.2419
2013-08-07 10:45:00,146.79,146.85,146.55,146.6,30099.97872793022,77.3413,77.3729,77.2149,77.2412,30099.9787
2013-08-07 10:50:00,146.54,146.64,146.42,146.42,3722.612210168049,77.2096,77.2623,77.1464,77.1464,3722.6122
2013-08-07 10:55:00,146.47,146.51,146.39,146.45,14145.926398638583,77.1727,77.1938,77.1306,77.1622,14145.9264
2013-08-07 11:00:00,146.49,146.79,146.43,146.79,8402.467560093595,77.1833,77.3413,77.1517,77.3413,8402.4676
2013-08-07 11:05:00,146.81,146.81,146.62,146.68,3828.972559029993,77.3519,77.3519,77.2518,77.2834,3828.9726
2013-08-07 11:10:00,146.68,146.8,146.65,146.67,11805.998723675812,77.2834,77.3466,77.2676,77.2781,11805.9987
2013-08-07 11:15:00,146.64,146.7,146.46,146.46,5424.377791959157,77.2623,77.2939,77.1675,77.1675,5424.3778
2013-08-07 11:20:00,146.56,146.69,146.55,146.69,7870.665815783875,77.2201,77.2886,77.2149,77.2886,7870.6658
2013-08-07 11:25:00,146.69,146.77,146.59,146.64,5956.179536268878,77.2886,77.3308,77.236,77.2623,5956.1795
2013-08-07 11:30:00,146.61,146.72,146.6,146.61,6275.260582854711,77.2465,77.3045,77.2412,77.2465,6275.2606
2013-08-07 11:35:00,146.68,146.78,146.55,146.59,35098.9151244416,77.2834,77.3361,77.2149,77.236,35098.9151
2013-08-07 11:40:00,146.55,146.62,146.45,146.47,6062.539885130822,77.2149,77.2518,77.1622,77.1727,6062.5399
2013-08-07 11:45:00,146.53,146.67,146.4,146.59,4998.93639651138,77.2043,77.2781,77.1358,77.236,4998.9364
2013-08-07 11:50:00,146.65,146.86,146.65,146.77,3084.450116996384,77.2676,77.3782,77.2676,77.3308,3084.4501
2013-08-07 11:55:00,146.76,146.9,146.72,146.83,10742.395235056369,77.3255,77.3993,77.3045,77.3624,10742.3952
2013-08-07 12:00:00,146.85,146.85,146.74,146.83,3190.8104658583275,77.3729,77.3729,77.315,77.3624,3190.8105
2013-08-07 12:05:00,146.76,146.86,146.7,146.77,4998.93639651138,77.3255,77.3782,77.2939,77.3308,4998.9364
2013-08-07 12:10:00,146.7,146.82,146.69,146.82,7019.78302488832,77.2939,77.3571,77.2886,77.3571,7019.783
2013-08-07 12:15:00,146.82,146.87,146.78,146.85,3190.8104658583275,77.3571,77.3835,77.3361,77.3729,3190.8105
2013-08-07 12:20:00,146.84,146.93,146.75,146.84,31269.94256541161,77.3677,77.4151,77.3203,77.3677,31269.9426
2013-08-07 12:25:00,146.83,146.89,146.77,146.78,5211.657094235268,77.3624,77.394,77.3308,77.3361,5211.6571
2013-08-07 12:30:00,146.76,146.77,146.66,146.72,2659.0087215486064,77.3255,77.3308,77.2728,77.3045,2659.0087
2013-08-07 12:35:00,146.66,146.78,146.64,146.74,3084.450116996384,77.2728,77.3361,77.2623,77.315,3084.4501
2013-08-07 12:40:00,146.75,146.97,146.75,146.97,6381.620931716655,77.3203,77.4362,77.3203,77.4362,6381.6209
2013-08-07 12:45:00,146.99,147.1,146.96,147.0,3616.251861306104,77.4467,77.5047,77.4309,77.452,3616.2519
2013-08-07 12:50:00,146.96,147.16,146.93,147.0,21378.4301212508,77.4309,77.5363,77.4151,77.452,21378.4301
2013-08-07 12:55:00,147.04,147.09,147.02,147.06,2552.648372686662,77.4731,77.4994,77.4625,77.4836,2552.6484
2013-08-07 13:00:00,147.1,147.2,147.02,147.05,3297.170814720272,77.5047,77.5574,77.4625,77.4783,3297.1708
2013-08-07 13:05:00,147.08,147.09,147.03,147.09,2659.0087215486064,77.4941,77.4994,77.4678,77.4994,2659.0087
2013-08-07 13:10:00,147.07,147.07,146.97,147.0,3509.89151244416,77.4889,77.4889,77.4362,77.452,3509.8915
2013-08-07 13:15:00,147.0,147.1,146.93,147.04,8934.269304403317,77.452,77.5047,77.4151,77.4731,8934.2693
2013-08-07 13:20:00,147.06,147.08,146.99,147.07,2765.36907041055,77.4836,77.4941,77.4467,77.4889,2765.3691
2013-08-07 13:25:00,147.07,147.26,147.01,147.13,16592.214422463305,77.4889,77.589,77.4572,77.5205,16592.2144
2013-08-07 13:30:00,147.11,147.15,147.0,147.05,2871.729419272495,77.5099,77.531,77.452,77.4783,2871.7294
2013-08-07 13:35:00,147.07,147.2,147.01,147.08,16273.13337587747,77.4889,77.5574,77.4572,77.4941,16273.1334
2013-08-07 13:40:00,147.08,147.19,147.05,147.19,2978.089768134439,77.4941,77.5521,77.4783,77.5521,2978.0898
2013-08-07 13:45:00,147.17,147.2,147.06,147.13,7657.945118059986,77.5415,77.5574,77.4836,77.5205,7657.9451
2013-08-07 13:50:00,147.16,147.16,147.04,147.13,9997.87279302276,77.5363,77.5363,77.4731,77.5205,9997.8728
2013-08-07 13:55:00,147.1,147.24,147.09,147.24,2978.089768134439,77.5047,77.5784,77.4994,77.5784,2978.0898
2013-08-07 14:00:00,147.24,147.24,147.03,147.08,8827.908955541372,77.5784,77.5784,77.4678,77.4941,8827.909
2013-08-07 14:05:00,147.06,147.11,147.01,147.11,9040.62965326526,77.4836,77.5099,77.4572,77.5099,9040.6297
2013-08-07 14:10:00,147.08,147.26,147.08,147.26,11593.278025951924,77.4941,77.589,77.4941,77.589,11593.278
2013-08-07 14:15:00,147.27,147.37,147.24,147.24,7764.30546692193,77.5942,77.6469,77.5784,77.5784,7764.3055
2013-08-07 14:20:00,147.24,147.24,147.07,147.08,6275.260582854711,77.5784,77.5784,77.4889,77.4941,6275.2606
2013-08-07 14:25:00,147.11,147.26,147.06,147.23,4360.774303339715,77.5099,77.589,77.4836,77.5732,4360.7743
2013-08-07 14:30:00,147.24,147.32,147.2,147.25,6168.900233992767,77.5784,77.6206,77.5574,77.5837,6168.9002
2013-08-07 14:35:00,147.24,147.31,147.2,147.31,14890.448840672196,77.5784,77.6153,77.5574,77.6153,14890.4488
2013-08-07 14:40:00,147.31,147.37,147.27,147.31,6913.422676026376,77.6153,77.6469,77.5942,77.6153,6913.4227
2013-08-07 14:45:00,147.29,147.39,147.28,147.3,5743.45883854499,77.6048,77.6575,77.5995,77.61,5743.4588
2013-08-07 14:50:00,147.29,147.32,147.22,147.32,6487.9812805786,77.6048,77.6206,77.5679,77.6206,6487.9813
2013-08-07 14:55:00,147.28,147.37,147.27,147.28,4148.053605615826,77.5995,77.6469,77.5942,77.5995,4148.0536
2013-08-07 15:00:00,147.31,147.53,147.3,147.53,7977.026164645818,77.6153,77.7312,77.61,77.7312,7977.0262
2013-08-07 15:05:00,147.49,147.51,147.4,147.47,9891.512444160817,77.7102,77.7207,77.6627,77.6996,9891.5124
2013-08-07 15:10:00,147.45,147.61,147.43,147.53,10636.034886194426,77.6891,77.7734,77.6785,77.7312,10636.0349
2013-08-07 15:15:00,147.53,147.64,147.43,147.52,8083.386513507763,77.7312,77.7892,77.6785,77.726,8083.3865
2013-08-07 15:20:00,147.57,147.57,147.38,147.38,14465.007445224415,77.7523,77.7523,77.6522,77.6522,14465.0074
2013-08-07 15:25:00,147.36,147.57,147.36,147.56,11380.557328228037,77.6417,77.7523,77.6417,77.747,11380.5573
2013-08-07 15:30:00,147.57,147.59,147.39,147.52,29036.37523931078,77.7523,77.7628,77.6575,77.726,29036.3752
2013-08-07 15:35:00,147.48,147.61,147.4,147.55,24888.321633694955,77.7049,77.7734,77.6627,77.7418,24888.3216
2013-08-07 15:40:00,147.5,147.55,147.47,147.54,8083.386513507763,77.7154,77.7418,77.6996,77.7365,8083.3865
2013-08-07 15:45:00,147.52,147.53,147.44,147.44,13933.205700914696,77.726,77.7312,77.6838,77.6838,13933.2057
2013-08-07 15:50:00,147.43,147.54,147.33,147.38,28079.13209955328,77.6785,77.7365,77.6259,77.6522,28079.1321
2013-08-07 15:55:00,147.38,147.59,147.34,147.51,67645.18187619654,77.6522,77.7628,77.6311,77.7207,67645.1819
2013-08-08 09:30:00,147.84,148.17,147.55,147.61,12869.602212295256,77.8946,78.0684,77.7418,77.7734,12869.6022
2013-08-08 09:35:00,147.63,147.74,147.39,147.51,12975.9625611572,77.7839,77.8419,77.6575,77.7207,12975.9626
2013-08-08 09:40:00,147.55,147.64,147.16,147.35,8083.386513507763,77.7418,77.7892,77.5363,77.6364,8083.3865
2013-08-08 09:45:00,147.17,147.27,146.8,146.8,7019.78302488832,77.5415,77.5942,77.3466,77.3466,7019.783
2013-08-08 09:50:00,146.81,147.24,146.71,146.95,11805.998723675812,77.3519,77.5784,77.2992,77.4256,11805.9987
2013-08-08 09:55:00,147.17,147.27,147.06,147.25,9678.791746436927,77.5415,77.5942,77.4836,77.5837,9678.7917
2013-08-08 10:00:00,147.25,147.25,146.92,147.08,12656.881514571363,77.5837,77.5837,77.4098,77.4941,12656.8815
2013-08-08 10:05:00,146.94,147.02,146.52,146.65,6700.701978302488,77.4204,77.4625,77.1991,77.2676,6700.702
2013-08-08 10:10:00,146.59,146.74,146.49,146.5,6275.260582854711,77.236,77.315,77.1833,77.1885,6275.2606
2013-08-08 10:15:00,146.51,146.68,146.5,146.61,6913.422676026376,77.1938,77.2834,77.1885,77.2465,6913.4227
2013-08-08 10:20:00,146.65,146.86,146.64,146.75,8402.467560093595,77.2676,77.3782,77.2623,77.3203,8402.4676
2013-08-08 10:25:00,146.66,146.84,146.59,146.75,17336.736864496914,77.2728,77.3677,77.236,77.3203,17336.7369
2013-08-08 10:30:00,146.77,146.84,146.68,146.77,9146.990002127206,77.3308,77.3677,77.2834,77.3308,9146.99
2013-08-08 10:35:00,146.77,146.87,146.64,146.82,16698.574771325246,77.3308,77.3835,77.2623,77.3571,16698.5748
2013-08-08 10:40:00,146.76,146.9,146.61,146.8,12869.602212295256,77.3255,77.3993,77.2465,77.3466,12869.6022
2013-08-08 10:45:00,146.8,146.93,146.67,146.73,9678.791746436927,77.3466,77.4151,77.2781,77.3097,9678.7917
2013-08-08 10:50:00,146.71,146.81,146.67,146.79,4254.41395447777,77.2992,77.3519,77.2781,77.3413,4254.414
2013-08-08 10:55:00,146.79,146.92,146.75,146.8,2446.2880238247176,77.3413,77.4098,77.3203,77.3466,2446.288
2013-08-08 11:00:00,146.8,146.86,146.7,146.78,19995.74558604552,77.3466,77.3782,77.2939,77.3361,19995.7456
2013-08-08 11:05:00,146.77,146.89,146.7,146.88,6381.620931716655,77.3308,77.394,77.2939,77.3888,6381.6209
2013-08-08 11:10:00,146.88,146.89,146.75,146.81,18400.34035311636,77.3888,77.394,77.3203,77.3519,18400.3404
2013-08-08 11:15:00,146.84,147.01,146.83,146.88,11061.476281642204,77.3677,77.4572,77.3624,77.3888,11061.4763
2013-08-08 11:20:00,146.88,146.96,146.7,146.76,7126.143373750265,77.3888,77.4309,77.2939,77.3255,7126.1434
2013-08-08 11:25:00,146.73,146.9,146.73,146.85,15528.61093384386,77.3097,77.3993,77.3097,77.3729,15528.6109
2013-08-08 11:30:00,146.85,146.9,146.72,146.78,14571.367794086362,77.3729,77.3993,77.3045,77.3361,14571.3678
2013-08-08 11:35:00,146.78,146.81,146.7,146.77,2978.089768134439,77.3361,77.3519,77.2939,77.3308,2978.0898
2013-08-08 11:40:00,146.77,146.87,146.7,146.82,2871.729419272495,77.3308,77.3835,77.2939,77.3571,2871.7294
2013-08-08 11:45:00,146.77,146.77,146.69,146.73,3297.170814720272,77.3308,77.3308,77.2886,77.3097,3297.1708
2013-08-08 11:50:00,146.73,146.77,146.7,146.77,2233.567326100829,77.3097,77.3308,77.2939,77.3308,2233.5673
2013-08-08 11:55:00,146.77,146.9,146.74,146.9,2765.36907041055,77.3308,77.3993,77.315,77.3993,2765.3691
2013-08-08 12:00:00,146.88,146.91,146.82,146.87,3828.972559029993,77.3888,77.4046,77.3571,77.3835,3828.9726
2013-08-08 12:05:00,146.84,146.84,146.71,146.75,2659.0087215486064,77.3677,77.3677,77.2992,77.3203,2659.0087
2013-08-08 12:10:00,146.72,146.84,146.72,146.84,13295.043607743031,77.3045,77.3677,77.3045,77.3677,13295.0436
2013-08-08 12:15:00,146.85,146.85,146.71,146.83,11486.91767708998,77.3729,77.3729,77.2992,77.3624,11486.9177
2013-08-08 12:20:00,146.83,146.9,146.76,146.87,18081.259306530523,77.3624,77.3993,77.3255,77.3835,18081.2593
2013-08-08 12:25:00,146.88,146.97,146.82,146.97,18506.700701978298,77.3888,77.4362,77.3571,77.4362,18506.7007
2013-08-08 12:30:00,146.97,147.16,146.82,147.0,26058.285471176343,77.4362,77.5363,77.3571,77.452,26058.2855
2013-08-08 12:35:00,147.0,147.18,146.99,147.08,14996.80918953414,77.452,77.5468,77.4467,77.4941,14996.8092
2013-08-08 12:40:00,147.08,147.26,147.02,147.15,15847.691980429694,77.4941,77.589,77.4625,77.531,15847.692
2013-08-08 12:45:00,147.13,147.24,147.05,147.23,6275.260582854711,77.5205,77.5784,77.4783,77.5732,6275.2606
2013-08-08 12:50:00,147.24,147.29,146.99,147.1,4679.855349925547,77.5784,77.6048,77.4467,77.5047,4679.8553
2013-08-08 12:55:00,147.08,147.13,147.08,147.08,1595.4052329291635,77.4941,77.5205,77.4941,77.4941,1595.4052
2013-08-08 13:00:00,147.12,147.27,147.08,147.23,12763.24186343331,77.5152,77.5942,77.4941,77.5732,12763.2419
2013-08-08 13:05:00,147.27,147.27,147.06,147.11,6275.260582854711,77.5942,77.5942,77.4836,77.5099,6275.2606
2013-08-08 13:10:00,147.08,147.21,147.03,147.21,2446.2880238247176,77.4941,77.5626,77.4678,77.5626,2446.288
2013-08-08 13:15:00,147.16,147.16,147.01,147.07,2871.729419272495,77.5363,77.5363,77.4572,77.4889,2871.7294
2013-08-08 13:20:00,147.01,147.06,146.93,147.04,2446.2880238247176,77.4572,77.4836,77.4151,77.4731,2446.288
2013-08-08 13:25:00,147.02,147.06,146.97,146.98,1914.4862795149968,77.4625,77.4836,77.4362,77.4414,1914.4863
2013-08-08 13:30:00,146.99,147.03,146.93,146.93,5530.738140821101,77.4467,77.4678,77.4151,77.4151,5530.7381
2013-08-08 13:35:00,146.9,146.93,146.84,146.87,5637.098489683045,77.3993,77.4151,77.3677,77.3835,5637.0985
2013-08-08 13:40:00,146.88,146.93,146.78,146.93,4148.053605615826,77.3888,77.4151,77.3361,77.4151,4148.0536
2013-08-08 13:45:00,146.93,146.99,146.82,146.93,6168.900233992767,77.4151,77.4467,77.3571,77.4151,6168.9002
2013-08-08 13:50:00,146.96,146.96,146.91,146.96,2127.206977238885,77.4309,77.4309,77.4046,77.4309,2127.207
2013-08-08 13:55:00,146.9,146.94,146.83,146.94,2446.2880238247176,77.3993,77.4204,77.3624,77.4204,2446.288
2013-08-08 14:00:00,146.95,147.03,146.86,146.86,4573.495001063603,77.4256,77.4678,77.3782,77.3782,4573.495
2013-08-08 14:05:00,146.91,146.99,146.89,146.91,6487.9812805786,77.4046,77.4467,77.394,77.4046,6487.9813
2013-08-08 14:10:00,146.92,146.92,146.84,146.86,4679.855349925547,77.4098,77.4098,77.3677,77.3782,4679.8553
2013-08-08 14:15:00,146.82,146.86,146.8,146.82,7338.864071474153,77.3571,77.3782,77.3466,77.3571,7338.8641
2013-08-08 14:20:00,146.89,146.89,146.77,146.8,27121.888959795782,77.394,77.394,77.3308,77.3466,27121.889
2013-08-08 14:25:00,146.82,146.93,146.8,146.93,7232.503722612209,77.3571,77.4151,77.3466,77.4151,7232.5037
2013-08-08 14:30:00,146.99,147.02,146.8,146.82,8508.82790895554,77.4467,77.4625,77.3466,77.3571,8508.8279
2013-08-08 14:35:00,146.84,146.93,146.82,146.93,3722.612210168049,77.3677,77.4151,77.3571,77.4151,3722.6122
2013-08-08 14:40:00,146.93,146.96,146.84,146.94,2978.089768134439,77.4151,77.4309,77.3677,77.4204,2978.0898
2013-08-08 14:45:00,146.98,146.99,146.87,146.93,4679.855349925547,77.4414,77.4467,77.3835,77.4151,4679.8553
2013-08-08 14:50:00,146.9,146.94,146.84,146.85,6381.620931716655,77.3993,77.4204,77.3677,77.3729,6381.6209
2013-08-08 14:55:00,146.88,146.97,146.86,146.97,1595.4052329291635,77.3888,77.4362,77.3782,77.4362,1595.4052
2013-08-08 15:00:00,146.92,146.95,146.81,146.84,10529.67453733248,77.4098,77.4256,77.3519,77.3677,10529.6745
2013-08-08 15:05:00,146.83,146.94,146.81,146.93,4573.495001063603,77.3624,77.4204,77.3519,77.4151,4573.495
2013-08-08 15:10:00,146.93,146.93,146.75,146.83,21484.790470112737,77.4151,77.4151,77.3203,77.3624,21484.7905
2013-08-08 15:15:00,146.85,146.92,146.85,146.9,3297.170814720272,77.3729,77.4098,77.3729,77.3993,3297.1708
2013-08-08 15:20:00,146.88,146.88,146.82,146.84,4148.053605615826,77.3888,77.3888,77.3571,77.3677,4148.0536
2013-08-08 15:25:00,146.9,146.99,146.87,146.99,11593.278025951924,77.3993,77.4467,77.3835,77.4467,11593.278
2013-08-08 15:30:00,146.99,147.02,146.94,147.0,6807.062327164432,77.4467,77.4625,77.4204,77.452,6807.0623
2013-08-08 15:35:00,147.0,147.04,146.94,147.02,10955.115932780258,77.452,77.4731,77.4204,77.4625,10955.1159
2013-08-08 15:40:00,147.03,147.08,147.0,147.03,9253.350350989149,77.4678,77.4941,77.452,77.4678,9253.3504
2013-08-08 15:45:00,146.99,147.13,146.97,147.04,36694.320357370765,77.4467,77.5205,77.4362,77.4731,36694.3204
2013-08-08 15:50:00,147.05,147.06,146.93,146.94,22867.47500531801,77.4783,77.4836,77.4151,77.4204,22867.475
2013-08-08 15:55:00,146.95,147.14,146.93,146.97,50308.44501169963,77.4256,77.5257,77.4151,77.4362,50308.445
2013-08-09 09:30:00,147.06,147.67,147.03,147.53,19783.02488832163,77.4836,77.805,77.4678,77.7312,19783.0249
2013-08-09 09:35:00,147.3,147.55,146.95,147.14,11699.638374813869,77.61,77.7418,77.4256,77.5257,11699.6384
2013-08-09 09:40:00,147.15,147.59,146.93,146.99,9997.87279302276,77.531,77.7628,77.4151,77.4467,9997.8728
2013-08-09 09:45:00,147.09,147.34,146.98,147.2,9466.071048713038,77.4994,77.6311,77.4414,77.5574,9466.071
2013-08-09 09:50:00,147.16,147.16,146.83,147.09,11061.476281642204,77.5363,77.5363,77.3624,77.4994,11061.4763
2013-08-09 09:55:00,147.14,147.28,147.08,147.08,5318.017443097213,77.5257,77.5995,77.4941,77.4941,5318.0174
2013-08-09 10:00:00,147.18,147.61,147.08,147.61,9359.710699851094,77.5468,77.7734,77.4941,77.7734,9359.7107
2013-08-09 10:05:00,147.65,147.76,147.19,147.67,12975.9625611572,77.7945,77.8524,77.5521,77.805,12975.9626
2013-08-09 10:10:00,147.67,147.95,147.57,147.82,20952.988725803018,77.805,77.9525,77.7523,77.884,20952.9887
2013-08-09 10:15:00,147.95,147.95,147.61,147.61,2233.567326100829,77.9525,77.9525,77.7734,77.7734,2233.5673
2013-08-09 10:20:00,147.55,147.73,147.46,147.67,10210.593490746647,77.7418,77.8366,77.6943,77.805,10210.5935
2013-08-09 10:25:00,147.68,147.86,147.64,147.69,8083.386513507763,77.8103,77.9051,77.7892,77.8155,8083.3865
2013-08-09 10:30:00,147.64,147.76,147.61,147.71,3297.170814720272,77.7892,77.8524,77.7734,77.8261,3297.1708
2013-08-09 10:35:00,147.8,148.05,147.72,148.04,10316.953839608592,77.8735,78.0052,77.8313,77.9999,10316.9538
2013-08-09 10:40:00,148.03,148.34,148.02,148.29,5318.017443097213,77.9947,78.158,77.9894,78.1317,5318.0174
2013-08-09 10:45:00,148.26,148.32,148.03,148.03,6700.701978302488,78.1159,78.1475,77.9947,77.9947,6700.702
2013-08-09 10:50:00,148.02,148.03,147.8,147.85,15847.691980429694,77.9894,77.9947,77.8735,77.8998,15847.692
2013-08-09 10:55:00,147.82,147.82,147.62,147.68,8508.82790895554,77.884,77.884,77.7786,77.8103,8508.8279
2013-08-09 11:00:00,147.69,147.86,147.6,147.64,15741.33163156775,77.8155,77.9051,77.7681,77.7892,15741.3316
2013-08-09 11:05:00,147.64,147.83,147.48,147.78,15422.250584981915,77.7892,77.8893,77.7049,77.8629,15422.2506
2013-08-09 11:10:00,147.8,148.0,147.77,147.85,9891.512444160817,77.8735,77.9789,77.8577,77.8998,9891.5124
2013-08-09 11:15:00,147.85,147.9,147.71,147.9,6487.9812805786,77.8998,77.9262,77.8261,77.9262,6487.9813
2013-08-09 11:20:00,147.9,148.08,147.72,148.08,6381.620931716655,77.9262,78.021,77.8313,78.021,6381.6209
2013-08-09 11:25:00,148.01,148.07,147.85,147.99,12444.160816847478,77.9841,78.0157,77.8998,77.9736,12444.1608
2013-08-09 11:30:00,147.89,148.08,147.82,148.04,11274.19697936609,77.9209,78.021,77.884,77.9999,11274.197
2013-08-09 11:35:00,148.02,148.2,148.02,148.15,10316.953839608592,77.9894,78.0842,77.9894,78.0579,10316.9538
2013-08-09 11:40:00,148.15,148.32,148.12,148.32,6594.341629440543,78.0579,78.1475,78.0421,78.1475,6594.3416
2013-08-09 11:45:00,148.29,148.63,148.28,148.55,7232.503722612209,78.1317,78.3108,78.1264,78.2686,7232.5037
2013-08-09 11:50:00,148.57,148.66,148.53,148.56,7445.224420336098,78.2792,78.3266,78.2581,78.2739,7445.2244
2013-08-09 11:55:00,148.6,148.66,148.54,148.56,4467.134652201658,78.295,78.3266,78.2634,78.2739,4467.1347
2013-08-09 12:00:00,148.58,148.58,148.45,148.51,20846.62837694108,78.2845,78.2845,78.216,78.2476,20846.6284
2013-08-09 12:05:00,148.54,148.56,148.32,148.56,10955.115932780258,78.2634,78.2739,78.1475,78.2739,10955.1159
2013-08-09 12:10:00,148.49,148.61,148.41,148.56,7232.503722612209,78.237,78.3003,78.1949,78.2739,7232.5037
2013-08-09 12:15:00,148.61,148.72,148.5,148.54,13614.124654328863,78.3003,78.3582,78.2423,78.2634,13614.1247
2013-08-09 12:20:00,148.52,148.86,148.52,148.8,20421.18698149329,78.2528,78.432,78.2528,78.4004,20421.187
2013-08-09 12:25:00,148.81,149.0,148.74,149.0,9466.071048713038,78.4056,78.5057,78.3688,78.5057,9466.071
2013-08-09 12:30:00,149.04,149.12,148.91,148.92,13507.76430546692,78.5268,78.569,78.4583,78.4636,13507.7643
2013-08-09 12:35:00,148.91,149.02,148.87,148.93,12231.440119123588,78.4583,78.5163,78.4373,78.4689,12231.4401
2013-08-09 12:40:00,148.92,148.97,148.84,148.84,4998.93639651138,78.4636,78.4899,78.4214,78.4214,4998.9364
2013-08-09 12:45:00,148.82,149.06,148.82,148.97,6275.260582854711,78.4109,78.5374,78.4109,78.4899,6275.2606
2013-08-09 12:50:00,148.98,148.99,148.85,148.85,5956.179536268878,78.4952,78.5005,78.4267,78.4267,5956.1795
2013-08-09 12:55:00,148.86,148.98,148.84,148.87,6275.260582854711,78.432,78.4952,78.4214,78.4373,6275.2606
2013-08-09 13:00:00,148.89,148.92,148.76,148.84,7232.503722612209,78.4478,78.4636,78.3793,78.4214,7232.5037
2013-08-09 13:05:00,148.84,149.01,148.84,149.01,8402.467560093595,78.4214,78.511,78.4214,78.511,8402.4676
2013-08-09 13:10:00,149.03,149.09,148.88,149.03,21378.4301212508,78.5216,78.5532,78.4425,78.5216,21378.4301
2013-08-09 13:15:00,149.05,149.12,148.94,148.99,22548.39395873218,78.5321,78.569,78.4741,78.5005,22548.394
2013-08-09 13:20:00,148.99,149.2,148.97,149.14,9678.791746436927,78.5005,78.6111,78.4899,78.5795,9678.7917
2013-08-09 13:25:00,149.15,149.23,149.08,149.21,10423.314188470536,78.5848,78.6269,78.5479,78.6164,10423.3142
2013-08-09 13:30:00,149.24,149.27,149.13,149.26,4148.053605615826,78.6322,78.648,78.5742,78.6427,4148.0536
2013-08-09 13:35:00,149.24,149.29,149.21,149.24,3403.531163582216,78.6322,78.6585,78.6164,78.6322,3403.5312
2013-08-09 13:40:00,149.26,149.26,149.13,149.13,6913.422676026376,78.6427,78.6427,78.5742,78.5742,6913.4227
2013-08-09 13:45:00,149.16,149.25,149.12,149.25,5318.017443097213,78.59,78.6375,78.569,78.6375,5318.0174
2013-08-09 13:50:00,149.26,149.38,149.17,149.28,7870.665815783875,78.6427,78.706,78.5953,78.6533,7870.6658
2013-08-09 13:55:00,149.37,149.41,149.18,149.23,10848.755583918311,78.7007,78.7218,78.6006,78.6269,10848.7556
2013-08-09 14:00:00,149.26,149.35,149.13,149.26,7338.864071474153,78.6427,78.6902,78.5742,78.6427,7338.8641
2013-08-09 14:05:00,149.21,149.31,149.16,149.27,12125.079770261644,78.6164,78.6691,78.59,78.648,12125.0798
2013-08-09 14:10:00,149.28,149.44,149.28,149.42,6594.341629440543,78.6533,78.7376,78.6533,78.727,6594.3416
2013-08-09 14:15:00,149.41,149.41,149.25,149.41,7232.503722612209,78.7218,78.7218,78.6375,78.7218,7232.5037
2013-08-09 14:20:00,149.4,149.49,149.31,149.32,13614.124654328863,78.7165,78.7639,78.6691,78.6743,13614.1247
2013-08-09 14:25:00,149.35,149.51,149.34,149.51,3616.251861306104,78.6902,78.7745,78.6849,78.7745,3616.2519
2013-08-09 14:30:00,149.5,149.51,149.31,149.37,5105.296745373324,78.7692,78.7745,78.6691,78.7007,5105.2967
2013-08-09 14:35:00,149.39,149.39,149.02,149.11,8402.467560093595,78.7112,78.7112,78.5163,78.5637,8402.4676
2013-08-09 14:40:00,149.12,149.23,149.09,149.09,9146.990002127206,78.569,78.6269,78.5532,78.5532,9146.99
2013-08-09 14:45:00,149.11,149.22,149.05,149.22,6487.9812805786,78.5637,78.6217,78.5321,78.6217,6487.9813
2013-08-09 14:50:00,149.21,149.34,149.11,149.15,6487.9812805786,78.6164,78.6849,78.5637,78.5848,6487.9813
2013-08-09 14:55:00,149.12,149.13,148.99,149.13,17549.4575622208,78.569,78.5742,78.5005,78.5742,17549.4576
2013-08-09 15:00:00,149.13,149.23,148.96,149.0,8934.269304403317,78.5742,78.6269,78.4847,78.5057,8934.2693
2013-08-09 15:05:00,149.07,149.24,149.04,149.15,12550.521165709422,78.5426,78.6322,78.5268,78.5848,12550.5212
2013-08-09 15:10:00,149.14,149.18,149.06,149.18,6275.260582854711,78.5795,78.6006,78.5374,78.6006,6275.2606
2013-08-09 15:15:00,149.16,149.3,149.14,149.18,11380.557328228037,78.59,78.6638,78.5795,78.6006,11380.5573
2013-08-09 15:20:00,149.27,149.33,149.08,149.19,10955.115932780258,78.648,78.6796,78.5479,78.6059,10955.1159
2013-08-09 15:25:00,149.16,149.21,149.07,149.08,5956.179536268878,78.59,78.6164,78.5426,78.5479,5956.1795
2013-08-09 15:30:00,149.05,149.09,148.87,148.87,12869.602212295256,78.5321,78.5532,78.4373,78.4373,12869.6022
2013-08-09 15:35:00,148.9,148.99,148.87,148.89,14890.448840672196,78.4531,78.5005,78.4373,78.4478,14890.4488
2013-08-09 15:40:00,148.92,148.92,148.74,148.8,11167.836630504144,78.4636,78.4636,78.3688,78.4004,11167.8366
2013-08-09 15:45:00,148.79,148.85,148.59,148.68,28291.85279727717,78.3951,78.4267,78.2897,78.3371,28291.8528
2013-08-09 15:50:00,148.66,148.71,148.5,148.5,30525.420123378,78.3266,78.353,78.2423,78.2423,30525.4201
2013-08-09 15:55:00,148.5,148.62,148.39,148.54,56370.98489683045,78.2423,78.3055,78.1843,78.2634,56370.9849
2013-08-12 09:30:00,148.17,148.23,147.31,147.6,25207.402680280786,78.0684,78.1,77.6153,77.7681,25207.4027
2013-08-12 09:35:00,147.6,148.19,147.6,147.8,9466.071048713038,77.7681,78.079,77.7681,77.8735,9466.071
2013-08-12 09:40:00,147.55,147.57,146.93,147.43,26058.285471176343,77.7418,77.7523,77.4151,77.6785,26058.2855
2013-08-12 09:45:00,147.4,147.58,147.04,147.2,35098.9151244416,77.6627,77.7576,77.4731,77.5574,35098.9151
2013-08-12 09:50:00,147.2,147.43,147.1,147.25,12018.7194213997,77.5574,77.6785,77.5047,77.5837,12018.7194
2013-08-12 09:55:00,147.32,147.52,147.2,147.45,17868.538608806633,77.6206,77.726,77.5574,77.6891,17868.5386
2013-08-12 10:00:00,147.45,147.72,147.32,147.48,13401.403956604976,77.6891,77.8313,77.6206,77.7049,13401.404
2013-08-12 10:05:00,147.49,147.66,147.38,147.5,11593.278025951924,77.7102,77.7997,77.6522,77.7154,11593.278
2013-08-12 10:10:00,147.51,147.72,147.38,147.43,8721.54860667943,77.7207,77.8313,77.6522,77.6785,8721.5486
2013-08-12 10:15:00,147.38,147.44,147.14,147.23,13826.845352052753,77.6522,77.6838,77.5257,77.5732,13826.8454
2013-08-12 10:20:00,147.3,147.37,146.97,147.16,14039.56604977664,77.61,77.6469,77.4362,77.5363,14039.566
2013-08-12 10:25:00,147.26,147.27,147.09,147.09,8402.467560093595,77.589,77.5942,77.4994,77.4994,8402.4676
2013-08-12 10:30:00,147.1,147.36,147.09,147.28,9466.071048713038,77.5047,77.6417,77.4994,77.5995,9466.071
2013-08-12 10:35:00,147.32,147.37,147.14,147.25,14571.367794086362,77.6206,77.6469,77.5257,77.5837,14571.3678
2013-08-12 10:40:00,147.25,147.41,147.2,147.35,8402.467560093595,77.5837,77.668,77.5574,77.6364,8402.4676
2013-08-12 10:45:00,147.35,147.42,147.24,147.37,18187.619655392467,77.6364,77.6733,77.5784,77.6469,18187.6197
2013-08-12 10:50:00,147.36,147.55,147.36,147.4,4892.576047649435,77.6417,77.7418,77.6417,77.6627,4892.576
2013-08-12 10:55:00,147.37,147.53,147.33,147.33,2871.729419272495,77.6469,77.7312,77.6259,77.6259,2871.7294
2013-08-12 11:00:00,147.39,147.52,147.3,147.4,16273.13337587747,77.6575,77.726,77.61,77.6627,16273.1334
2013-08-12 11:05:00,147.36,147.41,147.1,147.21,5849.819187406933,77.6417,77.668,77.5047,77.5626,5849.8192
2013-08-12 11:10:00,147.21,147.4,147.2,147.24,10423.314188470536,77.5626,77.6627,77.5574,77.5784,10423.3142
2013-08-12 11:15:00,147.25,147.32,147.06,147.14,15741.33163156775,77.5837,77.6206,77.4836,77.5257,15741.3316
2013-08-12 11:20:00,147.16,147.51,147.14,147.27,14890.448840672196,77.5363,77.7207,77.5257,77.5942,14890.4488
2013-08-12 11:25:00,147.3,147.46,147.26,147.46,3828.972559029993,77.61,77.6943,77.589,77.6943,3828.9726
2013-08-12 11:30:00,147.43,147.51,147.38,147.47,12763.24186343331,77.6785,77.7207,77.6522,77.6996,12763.2419
2013-08-12 11:35:00,147.41,147.43,147.2,147.34,17124.016166773024,77.668,77.6785,77.5574,77.6311,17124.0162
2013-08-12 11:40:00,147.33,147.61,147.32,147.54,12656.881514571363,77.6259,77.7734,77.6206,77.7365,12656.8815
2013-08-12 11:45:00,147.53,147.53,147.31,147.36,3084.450116996384,77.7312,77.7312,77.6153,77.6417,3084.4501
2013-08-12 11:50:00,147.29,147.4,147.19,147.4,7657.945118059986,77.6048,77.6627,77.5521,77.6627,7657.9451
2013-08-12 11:55:00,147.41,147.54,147.19,147.36,22548.39395873218,77.668,77.7365,77.5521,77.6417,22548.394
2013-08-12 12:00:00,147.36,147.41,147.2,147.31,6275.260582854711,77.6417,77.668,77.5574,77.6153,6275.2606
2013-08-12 12:05:00,147.31,147.42,147.22,147.29,4360.774303339715,77.6153,77.6733,77.5679,77.6048,4360.7743
2013-08-12 12:10:00,147.24,147.55,147.24,147.55,3722.612210168049,77.5784,77.7418,77.5784,77.7418,3722.6122
2013-08-12 12:15:00,147.35,147.42,147.33,147.36,3722.612210168049,77.6364,77.6733,77.6259,77.6417,3722.6122
2013-08-12 12:20:00,147.37,147.48,147.33,147.46,4786.215698787491,77.6469,77.7049,77.6259,77.6943,4786.2157
2013-08-12 12:25:00,147.41,147.43,147.26,147.34,4998.93639651138,77.668,77.6785,77.589,77.6311,4998.9364
2013-08-12 12:30:00,147.31,147.32,147.1,147.19,6913.422676026376,77.6153,77.6206,77.5047,77.5521,6913.4227
2013-08-12 12:35:00,147.19,147.31,147.17,147.18,9146.990002127206,77.5521,77.6153,77.5415,77.5468,9146.99
2013-08-12 12:40:00,147.19,147.4,147.11,147.15,5849.819187406933,77.5521,77.6627,77.5099,77.531,5849.8192
2013-08-12 12:45:00,147.11,147.28,147.11,147.23,13188.683258881088,77.5099,77.5995,77.5099,77.5732,13188.6833
2013-08-12 12:50:00,147.19,147.31,147.15,147.15,2659.0087215486064,77.5521,77.6153,77.531,77.531,2659.0087
2013-08-12 12:55:00,147.15,147.24,147.14,147.23,5105.296745373324,77.531,77.5784,77.5257,77.5732,5105.2967
2013-08-12 13:00:00,147.29,147.49,147.26,147.33,13614.124654328863,77.6048,77.7102,77.589,77.6259,13614.1247
2013-08-12 13:05:00,147.32,147.35,147.14,147.35,5849.819187406933,77.6206,77.6364,77.5257,77.6364,5849.8192
2013-08-12 13:10:00,147.29,147.34,147.17,147.17,11486.91767708998,77.6048,77.6311,77.5415,77.5415,11486.9177
2013-08-12 13:15:00,147.18,147.53,147.12,147.37,32652.627100616886,77.5468,77.7312,77.5152,77.6469,32652.6271
2013-08-12 13:20:00,147.38,147.58,147.38,147.49,10423.314188470536,77.6522,77.7576,77.6522,77.7102,10423.3142
2013-08-12 13:25:00,147.52,147.6,147.37,147.4,10316.953839608592,77.726,77.7681,77.6469,77.6627,10316.9538
2013-08-12 13:30:00,147.42,147.52,147.4,147.46,3297.170814720272,77.6733,77.726,77.6627,77.6943,3297.1708
2013-08-12 13:35:00,147.41,147.44,147.26,147.34,5637.098489683045,77.668,77.6838,77.589,77.6311,5637.0985
2013-08-12 13:40:00,147.42,147.47,147.33,147.4,2659.0087215486064,77.6733,77.6996,77.6259,77.6627,2659.0087
2013-08-12 13:45:00,147.43,147.49,147.3,147.3,6487.9812805786,77.6785,77.7102,77.61,77.61,6487.9813
2013-08-12 13:50:00,147.29,147.37,147.24,147.37,5530.738140821101,77.6048,77.6469,77.5784,77.6469,5530.7381
2013-08-12 13:55:00,147.32,147.35,147.15,147.21,8721.54860667943,77.6206,77.6364,77.531,77.5626,8721.5486
2013-08-12 14:00:00,147.25,147.4,147.23,147.32,8189.746862369707,77.5837,77.6627,77.5732,77.6206,8189.7469
2013-08-12 14:05:00,147.3,147.45,147.29,147.34,4786.215698787491,77.61,77.6891,77.6048,77.6311,4786.2157
2013-08-12 14:10:00,147.31,147.37,147.21,147.24,6381.620931716655,77.6153,77.6469,77.5626,77.5784,6381.6209
2013-08-12 14:15:00,147.24,147.25,147.16,147.25,7445.224420336098,77.5784,77.5837,77.5363,77.5837,7445.2244
2013-08-12 14:20:00,147.24,147.26,147.16,147.22,6487.9812805786,77.5784,77.589,77.5363,77.5679,6487.9813
2013-08-12 14:25:00,147.22,147.24,147.1,147.24,7657.945118059986,77.5679,77.5784,77.5047,77.5784,7657.9451
2013-08-12 14:30:00,147.24,147.26,147.11,147.24,13507.76430546692,77.5784,77.589,77.5099,77.5784,13507.7643
2013-08-12 14:35:00,147.24,147.33,147.14,147.2,6700.701978302488,77.5784,77.6259,77.5257,77.5574,6700.702
2013-08-12 14:40:00,147.21,147.28,147.18,147.27,5424.377791959157,77.5626,77.5995,77.5468,77.5942,5424.3778
2013-08-12 14:45:00,147.24,147.3,147.21,147.29,4679.855349925547,77.5784,77.61,77.5626,77.6048,4679.8553
2013-08-12 14:50:00,147.32,147.4,147.24,147.38,7445.224420336098,77.6206,77.6627,77.5784,77.6522,7445.2244
2013-08-12 14:55:00,147.36,147.38,147.22,147.27,10316.953839608592,77.6417,77.6522,77.5679,77.5942,10316.9538
2013-08-12 15:00:00,147.26,147.38,147.21,147.24,11380.557328228037,77.589,77.6522,77.5626,77.5784,11380.5573
2013-08-12 15:05:00,147.26,147.41,147.26,147.41,9997.87279302276,77.589,77.668,77.589,77.668,9997.8728
2013-08-12 15:10:00,147.4,147.49,147.32,147.39,19463.9438417358,77.6627,77.7102,77.6206,77.6575,19463.9438
2013-08-12 15:15:00,147.36,147.47,147.32,147.4,10848.755583918311,77.6417,77.6996,77.6206,77.6627,10848.7556
2013-08-12 15:20:00,147.44,147.55,147.38,147.54,14252.28674750053,77.6838,77.7418,77.6522,77.7365,14252.2867
2013-08-12 15:25:00,147.53,147.6,147.48,147.53,10529.67453733248,77.7312,77.7681,77.7049,77.7312,10529.6745
2013-08-12 15:30:00,147.54,147.71,147.54,147.7,24143.799191661343,77.7365,77.8261,77.7365,77.8208,24143.7992
2013-08-12 15:35:00,147.69,147.84,147.66,147.81,11167.836630504144,77.8155,77.8946,77.7997,77.8788,11167.8366
2013-08-12 15:40:00,147.81,147.98,147.72,147.87,19251.22314401191,77.8788,77.9683,77.8313,77.9104,19251.2231
2013-08-12 15:45:00,147.87,148.01,147.87,147.91,22122.952563284405,77.9104,77.9841,77.9104,77.9314,22122.9526
2013-08-12 15:50:00,147.91,147.93,147.81,147.85,27972.77175069134,77.9314,77.942,77.8788,77.8998,27972.7718
2013-08-12 15:55:00,147.86,147.94,147.74,147.83,48500.319081046575,77.9051,77.9472,77.8419,77.8893,48500.3191
2013-08-13 09:30:00,148.03,148.04,146.86,146.99,11167.836630504144,77.9947,77.9999,77.3782,77.4467,11167.8366
2013-08-13 09:35:00,146.97,147.61,146.52,146.52,14039.56604977664,77.4362,77.7734,77.1991,77.1991,14039.566
2013-08-13 09:40:00,146.44,146.95,146.25,146.77,7657.945118059986,77.1569,77.4256,77.0568,77.3308,7657.9451
2013-08-13 09:45:00,146.86,146.97,146.59,146.73,9359.710699851094,77.3782,77.4362,77.236,77.3097,9359.7107
2013-08-13 09:50:00,146.68,146.85,146.53,146.85,8827.908955541372,77.2834,77.3729,77.2043,77.3729,8827.909
2013-08-13 09:55:00,146.72,146.74,146.3,146.44,6700.701978302488,77.3045,77.315,77.0832,77.1569,6700.702
2013-08-13 10:00:00,146.3,146.45,145.98,146.18,7870.665815783875,77.0832,77.1622,76.9146,77.0199,7870.6658
2013-08-13 10:05:00,146.02,146.22,145.88,146.19,10104.233141884704,76.9356,77.041,76.8619,77.0252,10104.2331
2013-08-13 10:10:00,146.22,146.3,145.75,146.3,9466.071048713038,77.041,77.0832,76.7934,77.0832,9466.071
2013-08-13 10:15:00,146.33,146.39,146.01,146.15,4254.41395447777,77.099,77.1306,76.9304,77.0041,4254.414
2013-08-13 10:20:00,146.21,146.42,146.18,146.22,4892.576047649435,77.0357,77.1464,77.0199,77.041,4892.576
2013-08-13 10:25:00,146.21,146.37,146.16,146.25,10423.314188470536,77.0357,77.12,77.0094,77.0568,10423.3142
2013-08-13 10:30:00,146.17,146.17,145.95,146.02,12550.521165709422,77.0147,77.0147,76.8988,76.9356,12550.5212
2013-08-13 10:35:00,146.02,146.12,145.93,146.07,6700.701978302488,76.9356,76.9883,76.8882,76.962,6700.702
2013-08-13 10:40:00,146.15,146.34,146.06,146.33,11274.19697936609,77.0041,77.1042,76.9567,77.099,11274.197
2013-08-13 10:45:00,146.27,146.41,146.14,146.25,9359.710699851094,77.0674,77.1411,76.9989,77.0568,9359.7107
2013-08-13 10:50:00,146.39,146.39,146.0,146.01,5424.377791959157,77.1306,77.1306,76.9251,76.9304,5424.3778
2013-08-13 10:55:00,146.07,146.08,145.83,145.98,7126.143373750265,76.962,76.9672,76.8355,76.9146,7126.1434
2013-08-13 11:00:00,145.89,146.18,145.84,146.03,6062.539885130822,76.8671,77.0199,76.8408,76.9409,6062.5399
2013-08-13 11:05:00,146.08,146.24,145.97,146.11,12550.521165709422,76.9672,77.0515,76.9093,76.9831,12550.5212
2013-08-13 11:10:00,146.09,146.26,145.73,145.81,21803.87151669857,76.9725,77.0621,76.7828,76.825,21803.8715
2013-08-13 11:15:00,145.73,145.94,145.73,145.9,8615.188257817485,76.7828,76.8935,76.7828,76.8724,8615.1883
2013-08-13 11:20:00,145.92,146.04,145.83,145.98,4892.576047649435,76.8829,76.9462,76.8355,76.9146,4892.576
2013-08-13 11:25:00,145.88,145.99,145.81,145.92,11805.998723675812,76.8619,76.9198,76.825,76.8829,11805.9987
2013-08-13 11:30:00,145.98,146.21,145.98,146.14,5956.179536268878,76.9146,77.0357,76.9146,76.9989,5956.1795
2013-08-13 11:35:00,146.13,146.17,145.89,146.13,9040.62965326526,76.9936,77.0147,76.8671,76.9936,9040.6297
2013-08-13 11:40:00,146.19,146.26,146.1,146.12,7445.224420336098,77.0252,77.0621,76.9778,76.9883,7445.2244
2013-08-13 11:45:00,146.13,146.14,146.02,146.1,11912.359072537756,76.9936,76.9989,76.9356,76.9778,11912.3591
2013-08-13 11:50:00,146.1,146.1,145.87,145.87,4041.6932567538815,76.9778,76.9778,76.8566,76.8566,4041.6933
2013-08-13 11:55:00,145.91,145.96,145.67,145.72,8827.908955541372,76.8777,76.904,76.7512,76.7776,8827.909
2013-08-13 12:00:00,145.74,145.74,145.4,145.51,8508.82790895554,76.7881,76.7881,76.609,76.6669,8508.8279
2013-08-13 12:05:00,145.52,145.58,145.44,145.53,14890.448840672196,76.6722,76.7038,76.63,76.6775,14890.4488
2013-08-13 12:10:00,145.59,145.7,145.54,145.69,13933.205700914696,76.7091,76.767,76.6827,76.7618,13933.2057
2013-08-13 12:15:00,145.66,145.81,145.58,145.74,9785.15209529887,76.746,76.825,76.7038,76.7881,9785.1521
2013-08-13 12:20:00,145.74,145.84,145.67,145.67,4041.6932567538815,76.7881,76.8408,76.7512,76.7512,4041.6933
2013-08-13 12:25:00,145.72,145.91,145.67,145.9,7764.30546692193,76.7776,76.8777,76.7512,76.8724,7764.3055
2013-08-13 12:30:00,145.91,145.98,145.85,145.86,4892.576047649435,76.8777,76.9146,76.8461,76.8513,4892.576
2013-08-13 12:35:00,145.86,145.99,145.86,145.99,3190.8104658583275,76.8513,76.9198,76.8513,76.9198,3190.8105
2013-08-13 12:40:00,146.0,146.04,145.91,145.96,5637.098489683045,76.9251,76.9462,76.8777,76.904,5637.0985
2013-08-13 12:45:00,145.97,146.06,145.86,146.05,3722.612210168049,76.9093,76.9567,76.8513,76.9514,3722.6122
2013-08-13 12:50:00,146.01,146.09,145.92,146.02,3084.450116996384,76.9304,76.9725,76.8829,76.9356,3084.4501
2013-08-13 12:55:00,146.02,146.12,145.94,146.1,14677.728142948306,76.9356,76.9883,76.8935,76.9778,14677.7281
2013-08-13 13:00:00,146.1,146.1,145.87,145.93,16698.574771325246,76.9778,76.9778,76.8566,76.8882,16698.5748
2013-08-13 13:05:00,145.91,145.97,145.85,145.97,3190.8104658583275,76.8777,76.9093,76.8461,76.9093,3190.8105
2013-08-13 13:10:00,146.01,146.01,145.85,145.97,4041.6932567538815,76.9304,76.9304,76.8461,76.9093,4041.6933
2013-08-13 13:15:00,145.9,146.04,145.9,146.04,4148.053605615826,76.8724,76.9462,76.8724,76.9462,4148.0536
2013-08-13 13:20:00,145.98,146.14,145.98,146.1,4467.134652201658,76.9146,76.9989,76.9146,76.9778,4467.1347
2013-08-13 13:25:00,146.06,146.19,146.06,146.18,5105.296745373324,76.9567,77.0252,76.9567,77.0199,5105.2967
2013-08-13 13:30:00,146.14,146.14,145.98,146.11,1489.0448840672195,76.9989,76.9989,76.9146,76.9831,1489.0449
2013-08-13 13:35:00,146.1,146.1,145.78,145.83,5637.098489683045,76.9778,76.9778,76.8092,76.8355,5637.0985
2013-08-13 13:40:00,145.83,145.83,145.69,145.76,2871.729419272495,76.8355,76.8355,76.7618,76.7986,2871.7294
2013-08-13 13:45:00,145.75,145.96,145.75,145.93,13826.845352052753,76.7934,76.904,76.7934,76.8882,13826.8454
2013-08-13 13:50:00,145.92,145.97,145.73,145.74,2765.36907041055,76.8829,76.9093,76.7828,76.7881,2765.3691
2013-08-13 13:55:00,145.69,145.98,145.69,145.85,4998.93639651138,76.7618,76.9146,76.7618,76.8461,4998.9364
2013-08-13 14:00:00,145.87,145.87,145.75,145.75,2233.567326100829,76.8566,76.8566,76.7934,76.7934,2233.5673
2013-08-13 14:05:00,145.8,145.95,145.73,145.95,44245.90512656881,76.8197,76.8988,76.7828,76.8988,44245.9051
2013-08-13 14:10:00,145.95,145.98,145.82,145.96,11699.638374813869,76.8988,76.9146,76.8303,76.904,11699.6384
2013-08-13 14:15:00,145.97,145.97,145.69,145.76,8189.746862369707,76.9093,76.9093,76.7618,76.7986,8189.7469
2013-08-13 14:20:00,145.67,145.72,145.55,145.55,7870.665815783875,76.7512,76.7776,76.688,76.688,7870.6658
2013-08-13 14:25:00,145.58,145.7,145.58,145.68,2552.648372686662,76.7038,76.767,76.7038,76.7565,2552.6484
2013-08-13 14:30:00,145.76,145.76,145.34,145.37,24143.799191661343,76.7986,76.7986,76.5774,76.5932,24143.7992
2013-08-13 14:35:00,145.42,145.42,145.21,145.33,8083.386513507763,76.6195,76.6195,76.5089,76.5721,8083.3865
2013-08-13 14:40:00,145.31,145.51,145.29,145.44,19038.50244628802,76.5615,76.6669,76.551,76.63,19038.5024
2013-08-13 14:45:00,145.46,145.61,145.4,145.61,25526.48372686662,76.6406,76.7196,76.609,76.7196,25526.4837
2013-08-13 14:50:00,145.62,145.69,145.51,145.69,12975.9625611572,76.7249,76.7618,76.6669,76.7618,12975.9626
2013-08-13 14:55:00,145.67,145.87,145.64,145.87,9466.071048713038,76.7512,76.8566,76.7354,76.8566,9466.071
2013-08-13 15:00:00,145.83,145.9,145.71,145.87,7977.026164645818,76.8355,76.8724,76.7723,76.8566,7977.0262
2013-08-13 15:05:00,145.91,145.94,145.8,145.8,9146.990002127206,76.8777,76.8935,76.8197,76.8197,9146.99
2013-08-13 15:10:00,145.81,145.82,145.67,145.74,7551.584769198042,76.825,76.8303,76.7512,76.7881,7551.5848
2013-08-13 15:15:00,145.68,145.74,145.57,145.58,7551.584769198042,76.7565,76.7881,76.6985,76.7038,7551.5848
2013-08-13 15:20:00,145.61,145.97,145.56,145.81,12656.881514571363,76.7196,76.9093,76.6933,76.825,12656.8815
2013-08-13 15:25:00,145.83,145.83,145.64,145.66,10210.593490746647,76.8355,76.8355,76.7354,76.746,10210.5935
2013-08-13 15:30:00,145.63,145.83,145.63,145.69,9678.791746436927,76.7301,76.8355,76.7301,76.7618,9678.7917
2013-08-13 15:35:00,145.69,145.79,145.57,145.64,18293.98000425441,76.7618,76.8144,76.6985,76.7354,18293.98
2013-08-13 15:40:00,145.63,145.63,145.35,145.51,26271.00616890023,76.7301,76.7301,76.5826,76.6669,26271.0062
2013-08-13 15:45:00,145.53,145.84,145.53,145.76,31908.10465858328,76.6775,76.8408,76.6775,76.7986,31908.1047
2013-08-13 15:50:00,145.76,145.91,145.75,145.88,32652.627100616886,76.7986,76.8777,76.7934,76.8619,32652.6271
2013-08-13 15:55:00,145.91,145.98,145.83,145.89,77323.97362263346,76.8777,76.9146,76.8355,76.8671,77323.9736
2013-08-14 09:30:00,145.23,145.51,144.63,144.63,17230.37651563497,77.0958,77.2444,76.7773,76.7773,17230.3765
2013-08-14 09:35:00,144.6,144.76,144.16,144.48,11274.19697936609,76.7613,76.8463,76.5278,76.6976,11274.197
2013-08-14 09:40:00,144.48,144.59,143.95,144.13,39246.96873005743,76.6976,76.756,76.4163,76.5118,39246.9687
2013-08-14 09:45:00,144.15,144.21,143.94,144.02,11699.638374813869,76.5225,76.5543,76.411,76.4535,11699.6384
2013-08-14 09:50:00,144.15,144.15,143.95,143.95,11699.638374813869,76.5225,76.5225,76.4163,76.4163,11699.6384
2013-08-14 09:55:00,144.14,144.27,144.04,144.16,21910.23186556052,76.5172,76.5862,76.4641,76.5278,21910.2319
2013-08-14 10:00:00,144.25,144.48,144.12,144.31,31695.383960859388,76.5755,76.6976,76.5065,76.6074,31695.384
2013-08-14 10:05:00,144.31,144.38,144.21,144.24,26271.00616890023,76.6074,76.6446,76.5543,76.5702,26271.0062
2013-08-14 10:10:00,144.34,144.41,144.15,144.24,33822.59093809827,76.6233,76.6605,76.5225,76.5702,33822.5909
2013-08-14 10:15:00,144.3,144.37,144.15,144.15,17868.538608806633,76.6021,76.6392,76.5225,76.5225,17868.5386
2013-08-14 10:20:00,144.18,144.34,144.17,144.28,10848.755583918311,76.5384,76.6233,76.5331,76.5915,10848.7556
2013-08-14 10:25:00,144.32,144.33,144.13,144.29,3935.332907891937,76.6127,76.618,76.5118,76.5968,3935.3329
2013-08-14 10:30:00,144.28,144.33,144.23,144.24,15422.250584981915,76.5915,76.618,76.5649,76.5702,15422.2506
2013-08-14 10:35:00,144.26,144.3,144.04,144.11,16379.493724739414,76.5809,76.6021,76.4641,76.5012,16379.4937
2013-08-14 10:40:00,144.1,144.18,143.89,143.91,17017.65581791108,76.4959,76.5384,76.3844,76.3951,17017.6558
2013-08-14 10:45:00,143.94,144.1,143.85,144.05,18293.98000425441,76.411,76.4959,76.3632,76.4694,18293.98
2013-08-14 10:50:00,144.04,144.06,143.86,143.97,12444.160816847478,76.4641,76.4747,76.3685,76.4269,12444.1608
2013-08-14 10:55:00,143.93,144.06,143.87,144.02,13826.845352052753,76.4057,76.4747,76.3738,76.4535,13826.8454
2013-08-14 11:00:00,143.94,143.96,143.79,143.85,7657.945118059986,76.411,76.4216,76.3314,76.3632,7657.9451
2013-08-14 11:05:00,143.79,143.91,143.76,143.89,22548.39395873218,76.3314,76.3951,76.3154,76.3844,22548.394
2013-08-14 11:10:00,143.88,143.97,143.66,143.78,14252.28674750053,76.3791,76.4269,76.2623,76.326,14252.2867
2013-08-14 11:15:00,143.82,143.97,143.77,143.88,10423.314188470536,76.3473,76.4269,76.3207,76.3791,10423.3142
2013-08-14 11:20:00,143.88,143.88,143.72,143.83,6807.062327164432,76.3791,76.3791,76.2942,76.3526,6807.0623
2013-08-14 11:25:00,143.81,143.85,143.68,143.77,65517.974898957655,76.342,76.3632,76.273,76.3207,65517.9749
2013-08-14 11:30:00,143.77,143.77,143.66,143.66,11061.476281642204,76.3207,76.3207,76.2623,76.2623,11061.4763
2013-08-14 11:35:00,143.66,143.76,143.59,143.69,6275.260582854711,76.2623,76.3154,76.2252,76.2783,6275.2606
2013-08-14 11:40:00,143.71,143.76,143.58,143.73,10316.953839608592,76.2889,76.3154,76.2199,76.2995,10316.9538
2013-08-14 11:45:00,143.69,143.76,143.66,143.74,8296.107211231652,76.2783,76.3154,76.2623,76.3048,8296.1072
2013-08-14 11:50:00,143.74,143.81,143.65,143.69,4679.855349925547,76.3048,76.342,76.257,76.2783,4679.8553
2013-08-14 11:55:00,143.74,143.78,143.41,143.51,20421.18698149329,76.3048,76.326,76.1296,76.1827,20421.187
2013-08-14 12:00:00,143.52,143.52,143.43,143.47,4892.576047649435,76.188,76.188,76.1402,76.1615,4892.576
2013-08-14 12:05:00,143.47,143.51,143.43,143.43,5743.45883854499,76.1615,76.1827,76.1402,76.1402,5743.4588
2013-08-14 12:10:00,143.45,143.55,143.43,143.55,4360.774303339715,76.1509,76.2039,76.1402,76.2039,4360.7743
2013-08-14 12:15:00,143.53,143.62,143.51,143.57,6381.620931716655,76.1933,76.2411,76.1827,76.2146,6381.6209
2013-08-14 12:20:00,143.62,143.66,143.58,143.58,6275.260582854711,76.2411,76.2623,76.2199,76.2199,6275.2606
2013-08-14 12:25:00,143.59,143.65,143.56,143.65,3722.612210168049,76.2252,76.257,76.2093,76.257,3722.6122
2013-08-14 12:30:00,143.75,143.75,143.62,143.66,11593.278025951924,76.3101,76.3101,76.2411,76.2623,11593.278
2013-08-14 12:35:00,143.66,143.69,143.62,143.66,5318.017443097213,76.2623,76.2783,76.2411,76.2623,5318.0174
2013-08-14 12:40:00,143.69,143.69,143.49,143.61,6381.620931716655,76.2783,76.2783,76.1721,76.2358,6381.6209
2013-08-14 12:45:00,143.61,143.63,143.47,143.56,8827.908955541372,76.2358,76.2464,76.1615,76.2093,8827.909
2013-08-14 12:50:00,143.54,143.6,143.47,143.56,8615.188257817485,76.1986,76.2305,76.1615,76.2093,8615.1883
2013-08-14 12:55:00,143.51,143.62,143.47,143.61,10529.67453733248,76.1827,76.2411,76.1615,76.2358,10529.6745
2013-08-14 13:00:00,143.56,143.83,143.53,143.79,4679.855349925547,76.2093,76.3526,76.1933,76.3314,4679.8553
2013-08-14 13:05:00,143.83,143.85,143.67,143.81,25420.123378004675,76.3526,76.3632,76.2677,76.342,25420.1234
2013-08-14 13:10:00,143.78,143.78,143.67,143.7,8508.82790895554,76.326,76.326,76.2677,76.2836,8508.8279
2013-08-14 13:15:00,143.71,143.85,143.65,143.85,5956.179536268878,76.2889,76.3632,76.257,76.3632,5956.1795
2013-08-14 13:20:00,143.82,143.89,143.78,143.86,5637.098489683045,76.3473,76.3844,76.326,76.3685,5637.0985
2013-08-14 13:25:00,143.89,143.9,143.75,143.76,8296.107211231652,76.3844,76.3897,76.3101,76.3154,8296.1072
2013-08-14 13:30:00,143.72,143.78,143.63,143.64,6594.341629440543,76.2942,76.326,76.2464,76.2517,6594.3416
2013-08-14 13:35:00,143.61,143.82,143.6,143.75,6062.539885130822,76.2358,76.3473,76.2305,76.3101,6062.5399
2013-08-14 13:40:00,143.75,143.76,143.7,143.75,2339.9276749627734,76.3101,76.3154,76.2836,76.3101,2339.9277
2013-08-14 13:45:00,143.72,143.76,143.62,143.64,4892.576047649435,76.2942,76.3154,76.2411,76.2517,4892.576
2013-08-14 13:50:00,143.68,143.79,143.66,143.69,5105.296745373324,76.273,76.3314,76.2623,76.2783,5105.2967
2013-08-14 13:55:00,143.69,143.76,143.62,143.76,4679.855349925547,76.2783,76.3154,76.2411,76.3154,4679.8553
2013-08-14 14:00:00,143.73,143.79,143.72,143.75,11061.476281642204,76.2995,76.3314,76.2942,76.3101,11061.4763
2013-08-14 14:05:00,143.68,143.71,143.65,143.7,43607.74303339714,76.273,76.2889,76.257,76.2836,43607.743
2013-08-14 14:10:00,143.73,143.74,143.65,143.65,5956.179536268878,76.2995,76.3048,76.257,76.257,5956.1795
2013-08-14 14:15:00,143.65,143.67,143.56,143.58,5424.377791959157,76.257,76.2677,76.2093,76.2199,5424.3778
2013-08-14 14:20:00,143.56,143.62,143.55,143.56,5105.296745373324,76.2093,76.2411,76.2039,76.2093,5105.2967
2013-08-14 14:25:00,143.59,143.59,143.49,143.49,2446.2880238247176,76.2252,76.2252,76.1721,76.1721,2446.288
2013-08-14 14:30:00,143.56,143.7,143.54,143.54,5424.377791959157,76.2093,76.2836,76.1986,76.1986,5424.3778
2013-08-14 14:35:00,143.52,143.57,143.46,143.54,8827.908955541372,76.188,76.2146,76.1562,76.1986,8827.909
2013-08-14 14:40:00,143.51,143.56,143.47,143.47,3297.170814720272,76.1827,76.2093,76.1615,76.1615,3297.1708
2013-08-14 14:45:00,143.53,143.72,143.47,143.54,11380.557328228037,76.1933,76.2942,76.1615,76.1986,11380.5573
2013-08-14 14:50:00,143.54,143.57,143.43,143.47,9785.15209529887,76.1986,76.2146,76.1402,76.1615,9785.1521
2013-08-14 14:55:00,143.47,143.55,143.39,143.49,5105.296745373324,76.1615,76.2039,76.119,76.1721,5105.2967
2013-08-14 15:00:00,143.47,143.51,143.45,143.47,3828.972559029993,76.1615,76.1827,76.1509,76.1615,3828.9726
2013-08-14 15:05:00,143.46,143.54,143.44,143.46,10423.314188470536,76.1562,76.1986,76.1456,76.1562,10423.3142
2013-08-14 15:10:00,143.5,143.54,143.47,143.47,7977.026164645818,76.1774,76.1986,76.1615,76.1615,7977.0262
2013-08-14 15:15:00,143.53,143.64,143.47,143.64,11380.557328228037,76.1933,76.2517,76.1615,76.2517,11380.5573
2013-08-14 15:20:00,143.62,143.65,143.55,143.62,18932.14209742608,76.2411,76.257,76.2039,76.2411,18932.1421
2013-08-14 15:25:00,143.63,143.64,143.55,143.61,7019.78302488832,76.2464,76.2517,76.2039,76.2358,7019.783
2013-08-14 15:30:00,143.62,143.62,143.52,143.55,6700.701978302488,76.2411,76.2411,76.188,76.2039,6700.702
2013-08-14 15:35:00,143.52,143.62,143.49,143.6,9678.791746436927,76.188,76.2411,76.1721,76.2305,9678.7917
2013-08-14 15:40:00,143.6,143.6,143.49,143.57,9785.15209529887,76.2305,76.2305,76.1721,76.2146,9785.1521
2013-08-14 15:45:00,143.58,143.69,143.58,143.69,19676.664539459685,76.2199,76.2783,76.2199,76.2783,19676.6645
2013-08-14 15:50:00,143.67,143.73,143.64,143.66,19251.22314401191,76.2677,76.2995,76.2517,76.2623,19251.2231
2013-08-14 15:55:00,143.65,143.72,143.47,143.48,64135.29036375239,76.257,76.2942,76.1615,76.1668,64135.2904
2013-08-15 09:30:00,142.36,142.84,141.25,141.4,47968.517336736855,75.5722,75.827,74.983,75.0626,47968.5173
2013-08-15 09:35:00,141.36,142.28,141.12,142.21,16060.412678153582,75.0414,75.5298,74.914,75.4926,16060.4127
2013-08-15 09:40:00,142.11,142.3,141.22,141.56,21272.06977238885,75.4395,75.5404,74.9671,75.1476,21272.0698
2013-08-15 09:45:00,141.33,141.72,141.15,141.35,7977.026164645818,75.0255,75.2325,74.9299,75.0361,7977.0262
2013-08-15 09:50:00,141.36,141.55,141.23,141.36,12763.24186343331,75.0414,75.1422,74.9724,75.0414,12763.2419
2013-08-15 09:55:00,141.35,141.53,141.12,141.12,25845.564773452454,75.0361,75.1316,74.914,74.914,25845.5648
2013-08-15 10:00:00,141.21,141.54,141.13,141.25,20527.54733035524,74.9618,75.1369,74.9193,74.983,20527.5473
2013-08-15 10:05:00,141.36,141.49,140.93,140.93,19038.50244628802,75.0414,75.1104,74.8131,74.8131,19038.5024
2013-08-15 10:10:00,140.89,141.08,140.57,141.0,25739.20442459051,74.7919,74.8927,74.622,74.8503,25739.2044
2013-08-15 10:15:00,140.9,141.08,140.82,140.96,13295.043607743031,74.7972,74.8927,74.7547,74.829,13295.0436
2013-08-15 10:20:00,140.96,140.98,140.73,140.93,8721.54860667943,74.829,74.8397,74.7069,74.8131,8721.5486
2013-08-15 10:25:00,141.03,141.08,140.81,140.91,26058.285471176343,74.8662,74.8927,74.7494,74.8025,26058.2855
2013-08-15 10:30:00,141.02,141.09,140.85,140.95,28079.13209955328,74.8609,74.8981,74.7706,74.8237,28079.1321
2013-08-15 10:35:00,140.84,141.02,140.71,140.75,32652.627100616886,74.7653,74.8609,74.6963,74.7176,32652.6271
2013-08-15 10:40:00,140.75,140.82,140.61,140.76,13507.76430546692,74.7176,74.7547,74.6432,74.7229,13507.7643
2013-08-15 10:45:00,140.86,140.87,140.61,140.79,17336.736864496914,74.776,74.7813,74.6432,74.7388,17336.7369
2013-08-15 10:50:00,140.76,140.77,140.61,140.64,10423.314188470536,74.7229,74.7282,74.6432,74.6592,10423.3142
2013-08-15 10:55:00,140.66,140.72,140.47,140.48,19357.58349287385,74.6698,74.7016,74.5689,74.5742,19357.5835
2013-08-15 11:00:00,140.48,140.66,140.32,140.38,16273.13337587747,74.5742,74.6698,74.4893,74.5211,16273.1334
2013-08-15 11:05:00,140.39,140.6,140.29,140.42,13507.76430546692,74.5265,74.6379,74.4734,74.5424,13507.7643
2013-08-15 11:10:00,140.42,140.48,140.29,140.37,20952.988725803018,74.5424,74.5742,74.4734,74.5158,20952.9887
2013-08-15 11:15:00,140.32,140.45,140.3,140.33,11380.557328228037,74.4893,74.5583,74.4787,74.4946,11380.5573
2013-08-15 11:20:00,140.33,140.55,140.3,140.42,12869.602212295256,74.4946,74.6114,74.4787,74.5424,12869.6022
2013-08-15 11:25:00,140.43,140.51,140.32,140.42,6913.422676026376,74.5477,74.5902,74.4893,74.5424,6913.4227
2013-08-15 11:30:00,140.47,140.77,140.43,140.48,10955.115932780258,74.5689,74.7282,74.5477,74.5742,10955.1159
2013-08-15 11:35:00,140.59,140.85,140.52,140.78,11805.998723675812,74.6326,74.7706,74.5955,74.7335,11805.9987
2013-08-15 11:40:00,140.78,140.88,140.6,140.68,14145.926398638583,74.7335,74.7866,74.6379,74.6804,14145.9264
2013-08-15 11:45:00,140.67,141.04,140.66,141.04,10104.233141884704,74.6751,74.8715,74.6698,74.8715,10104.2331
2013-08-15 11:50:00,141.07,141.08,140.79,140.93,7551.584769198042,74.8874,74.8927,74.7388,74.8131,7551.5848
2013-08-15 11:55:00,140.93,141.08,140.81,140.82,15954.052329291637,74.8131,74.8927,74.7494,74.7547,15954.0523
2013-08-15 12:00:00,140.82,140.93,140.78,140.8,5530.738140821101,74.7547,74.8131,74.7335,74.7441,5530.7381
2013-08-15 12:05:00,140.88,140.91,140.79,140.91,4467.134652201658,74.7866,74.8025,74.7388,74.8025,4467.1347
2013-08-15 12:10:00,140.87,140.87,140.69,140.78,4573.495001063603,74.7813,74.7813,74.6857,74.7335,4573.495
2013-08-15 12:15:00,140.74,140.84,140.68,140.84,7764.30546692193,74.7123,74.7653,74.6804,74.7653,7764.3055
2013-08-15 12:20:00,140.88,141.25,140.79,141.22,16273.13337587747,74.7866,74.983,74.7388,74.9671,16273.1334
2013-08-15 12:25:00,141.21,141.28,141.11,141.26,11912.359072537756,74.9618,74.9989,74.9087,74.9883,11912.3591
2013-08-15 12:30:00,141.26,141.31,141.09,141.1,24250.159540523287,74.9883,75.0148,74.8981,74.9034,24250.1595
2013-08-15 12:35:00,141.11,141.19,140.94,141.03,13720.485003190808,74.9087,74.9511,74.8184,74.8662,13720.485
2013-08-15 12:40:00,141.0,141.07,140.84,140.94,9253.350350989149,74.8503,74.8874,74.7653,74.8184,9253.3504
2013-08-15 12:45:00,140.9,141.06,140.8,140.8,6275.260582854711,74.7972,74.8821,74.7441,74.7441,6275.2606
2013-08-15 12:50:00,140.87,141.04,140.87,141.02,3722.612210168049,74.7813,74.8715,74.7813,74.8609,3722.6122
2013-08-15 12:55:00,141.02,141.04,140.94,140.94,4041.6932567538815,74.8609,74.8715,74.8184,74.8184,4041.6933
2013-08-15 13:00:00,140.94,140.95,140.87,140.9,2552.648372686662,74.8184,74.8237,74.7813,74.7972,2552.6484
2013-08-15 13:05:00,140.93,141.0,140.84,140.95,12337.800467985531,74.8131,74.8503,74.7653,74.8237,12337.8005
2013-08-15 13:10:00,140.94,141.03,140.85,140.97,14252.28674750053,74.8184,74.8662,74.7706,74.8343,14252.2867
2013-08-15 13:15:00,140.97,141.01,140.81,140.84,15103.169538396083,74.8343,74.8556,74.7494,74.7653,15103.1695
2013-08-15 13:20:00,140.84,140.88,140.64,140.77,32014.46500744522,74.7653,74.7866,74.6592,74.7282,32014.465
2013-08-15 13:25:00,140.74,140.78,140.6,140.64,16592.214422463305,74.7123,74.7335,74.6379,74.6592,16592.2144
2013-08-15 13:30:00,140.59,140.84,140.56,140.84,7551.584769198042,74.6326,74.7653,74.6167,74.7653,7551.5848
2013-08-15 13:35:00,140.88,140.95,140.79,140.8,5849.819187406933,74.7866,74.8237,74.7388,74.7441,5849.8192
2013-08-15 13:40:00,140.79,141.13,140.79,141.13,5849.819187406933,74.7388,74.9193,74.7388,74.9193,5849.8192
2013-08-15 13:45:00,141.08,141.12,140.88,140.91,6913.422676026376,74.8927,74.914,74.7866,74.8025,6913.4227
2013-08-15 13:50:00,140.91,140.95,140.72,140.74,3722.612210168049,74.8025,74.8237,74.7016,74.7123,3722.6122
2013-08-15 13:55:00,140.77,140.86,140.74,140.86,6487.9812805786,74.7282,74.776,74.7123,74.776,6487.9813
2013-08-15 14:00:00,140.95,140.95,140.66,140.87,8508.82790895554,74.8237,74.8237,74.6698,74.7813,8508.8279
2013-08-15 14:05:00,140.86,140.95,140.84,140.87,7232.503722612209,74.776,74.8237,74.7653,74.7813,7232.5037
2013-08-15 14:10:00,140.88,140.9,140.58,140.58,14252.28674750053,74.7866,74.7972,74.6273,74.6273,14252.2867
2013-08-15 14:15:00,140.58,140.79,140.56,140.79,8508.82790895554,74.6273,74.7388,74.6167,74.7388,8508.8279
2013-08-15 14:20:00,140.78,140.92,140.7,140.79,9466.071048713038,74.7335,74.8078,74.691,74.7388,9466.071
2013-08-15 14:25:00,140.78,140.96,140.76,140.87,9997.87279302276,74.7335,74.829,74.7229,74.7813,9997.8728
2013-08-15 14:30:00,140.87,141.01,140.85,140.9,27440.970006381616,74.7813,74.8556,74.7706,74.7972,27440.97
2013-08-15 14:35:00,140.93,141.06,140.84,140.93,33609.87024037438,74.8131,74.8821,74.7653,74.8131,33609.8702
2013-08-15 14:40:00,140.97,140.98,140.8,140.88,3084.450116996384,74.8343,74.8397,74.7441,74.7866,3084.4501
2013-08-15 14:45:00,140.9,140.92,140.79,140.79,6913.422676026376,74.7972,74.8078,74.7388,74.7388,6913.4227
2013-08-15 14:50:00,140.8,140.93,140.78,140.87,8083.386513507763,74.7441,74.8131,74.7335,74.7813,8083.3865
2013-08-15 14:55:00,140.92,141.0,140.91,140.96,12869.602212295256,74.8078,74.8503,74.8025,74.829,12869.6022
2013-08-15 15:00:00,140.98,141.03,140.9,140.97,9785.15209529887,74.8397,74.8662,74.7972,74.8343,9785.1521
2013-08-15 15:05:00,140.95,141.08,140.93,141.0,10636.034886194426,74.8237,74.8927,74.8131,74.8503,10636.0349
2013-08-15 15:10:00,140.95,141.03,140.9,141.0,11912.359072537756,74.8237,74.8662,74.7972,74.8503,11912.3591
2013-08-15 15:15:00,141.0,141.05,140.87,141.01,12656.881514571363,74.8503,74.8768,74.7813,74.8556,12656.8815
2013-08-15 15:20:00,141.01,141.07,140.98,141.06,23186.556051903848,74.8556,74.8874,74.8397,74.8821,23186.5561
2013-08-15 15:25:00,141.06,141.11,141.03,141.09,12550.521165709422,74.8821,74.9087,74.8662,74.8981,12550.5212
2013-08-15 15:30:00,141.18,141.32,141.17,141.25,27653.690704105506,74.9458,75.0201,74.9405,74.983,27653.6907
2013-08-15 15:35:00,141.23,141.23,141.03,141.03,18081.259306530523,74.9724,74.9724,74.8662,74.8662,18081.2593
2013-08-15 15:40:00,141.03,141.18,140.98,141.16,29568.176983620506,74.8662,74.9458,74.8397,74.9352,29568.177
2013-08-15 15:45:00,141.18,141.35,141.17,141.21,26271.00616890023,74.9458,75.0361,74.9405,74.9618,26271.0062
2013-08-15 15:50:00,141.21,141.23,141.0,141.04,27547.33035524356,74.9618,74.9724,74.8503,74.8715,27547.3304
2013-08-15 15:55:00,141.04,141.09,140.71,140.74,119336.31142310143,74.8715,74.8981,74.6963,74.7123,119336.3114
2013-08-16 09:30:00,140.26,140.74,140.1,140.16,145926.3986385875,74.4574,74.7123,74.3725,74.4044,145926.3986
2013-08-16 09:35:00,140.16,140.32,140.09,140.14,11167.836630504144,74.4044,74.4893,74.3672,74.3937,11167.8366
2013-08-16 09:40:00,140.12,140.14,139.12,139.49,21059.34907466496,74.3831,74.3937,73.8523,74.0487,21059.3491
2013-08-16 09:45:00,139.47,139.84,139.47,139.56,16911.295469049135,74.0381,74.2345,74.0381,74.0858,16911.2955
2013-08-16 09:50:00,139.57,139.69,139.22,139.48,9146.990002127206,74.0912,74.1549,73.9054,74.0434,9146.99
2013-08-16 09:55:00,139.46,139.69,139.45,139.69,4998.93639651138,74.0328,74.1549,74.0275,74.1549,4998.9364
2013-08-16 10:00:00,139.69,139.69,139.33,139.59,8827.908955541372,74.1549,74.1549,73.9637,74.1018,8827.909
2013-08-16 10:05:00,139.67,139.67,139.49,139.49,5530.738140821101,74.1442,74.1442,74.0487,74.0487,5530.7381
2013-08-16 10:10:00,139.52,139.65,139.3,139.5,11593.278025951924,74.0646,74.1336,73.9478,74.054,11593.278
2013-08-16 10:15:00,139.5,139.7,139.43,139.53,13720.485003190808,74.054,74.1602,74.0168,74.0699,13720.485
2013-08-16 10:20:00,139.69,139.69,139.48,139.53,13401.403956604976,74.1549,74.1549,74.0434,74.0699,13401.404
2013-08-16 10:25:00,139.53,139.61,139.38,139.52,37970.644543714094,74.0699,74.1124,73.9903,74.0646,37970.6445
2013-08-16 10:30:00,139.53,139.64,139.42,139.53,35949.79791533716,74.0699,74.1283,74.0115,74.0699,35949.7979
2013-08-16 10:35:00,139.54,139.66,139.5,139.66,3616.251861306104,74.0752,74.1389,74.054,74.1389,3616.2519
2013-08-16 10:40:00,139.6,139.64,139.38,139.38,8508.82790895554,74.1071,74.1283,73.9903,73.9903,8508.8279
2013-08-16 10:45:00,139.38,139.52,139.35,139.5,7551.584769198042,73.9903,74.0646,73.9744,74.054,7551.5848
2013-08-16 10:50:00,139.52,139.54,139.38,139.38,12550.521165709422,74.0646,74.0752,73.9903,73.9903,12550.5212
2013-08-16 10:55:00,139.45,139.65,139.43,139.53,13188.683258881088,74.0275,74.1336,74.0168,74.0699,13188.6833
2013-08-16 11:00:00,139.52,139.64,139.45,139.45,27866.411401829395,74.0646,74.1283,74.0275,74.0275,27866.4114
2013-08-16 11:05:00,139.49,139.49,139.15,139.15,11699.638374813869,74.0487,74.0487,73.8682,73.8682,11699.6384
2013-08-16 11:10:00,139.22,139.36,139.16,139.22,23186.556051903848,73.9054,73.9797,73.8735,73.9054,23186.5561
2013-08-16 11:15:00,139.23,139.35,139.19,139.28,13295.043607743031,73.9107,73.9744,73.8894,73.9372,13295.0436
2013-08-16 11:20:00,139.22,139.36,139.21,139.26,11486.91767708998,73.9054,73.9797,73.9,73.9266,11486.9177
2013-08-16 11:25:00,139.21,139.39,139.19,139.24,14145.926398638583,73.9,73.9956,73.8894,73.916,14145.9264
2013-08-16 11:30:00,139.21,139.36,139.19,139.35,11593.278025951924,73.9,73.9797,73.8894,73.9744,11593.278
2013-08-16 11:35:00,139.31,139.38,139.28,139.32,6487.9812805786,73.9531,73.9903,73.9372,73.9584,6487.9813
2013-08-16 11:40:00,139.35,139.41,139.3,139.38,2765.36907041055,73.9744,74.0062,73.9478,73.9903,2765.3691
2013-08-16 11:45:00,139.33,139.38,139.25,139.3,5318.017443097213,73.9637,73.9903,73.9213,73.9478,5318.0174
2013-08-16 11:50:00,139.25,139.35,139.18,139.29,11380.557328228037,73.9213,73.9744,73.8841,73.9425,11380.5573
2013-08-16 11:55:00,139.35,139.38,139.22,139.29,24143.799191661343,73.9744,73.9903,73.9054,73.9425,24143.7992
2013-08-16 12:00:00,139.22,139.26,139.16,139.22,1914.4862795149968,73.9054,73.9266,73.8735,73.9054,1914.4863
2013-08-16 12:05:00,139.21,139.24,139.06,139.11,12125.079770261644,73.9,73.916,73.8204,73.847,12125.0798
2013-08-16 12:10:00,139.06,139.06,138.95,138.95,7445.224420336098,73.8204,73.8204,73.762,73.762,7445.2244
2013-08-16 12:15:00,138.98,139.02,138.75,138.75,8827.908955541372,73.778,73.7992,73.6559,73.6559,8827.909
2013-08-16 12:20:00,138.78,138.8,138.59,138.64,12975.9625611572,73.6718,73.6824,73.5709,73.5975,12975.9626
2013-08-16 12:25:00,138.63,138.65,138.36,138.36,11486.91767708998,73.5922,73.6028,73.4488,73.4488,11486.9177
2013-08-16 12:30:00,138.38,138.74,138.3,138.72,17549.4575622208,73.4594,73.6505,73.417,73.6399,17549.4576
2013-08-16 12:35:00,138.74,138.79,138.44,138.45,11805.998723675812,73.6505,73.6771,73.4913,73.4966,11805.9987
2013-08-16 12:40:00,138.41,138.56,138.38,138.43,7232.503722612209,73.4754,73.555,73.4594,73.486,7232.5037
2013-08-16 12:45:00,138.38,138.39,138.18,138.18,16273.13337587747,73.4594,73.4647,73.3533,73.3533,16273.1334
2013-08-16 12:50:00,138.2,138.22,137.93,138.03,11805.998723675812,73.3639,73.3745,73.2206,73.2736,11805.9987
2013-08-16 12:55:00,138.01,138.01,137.82,137.88,10210.593490746647,73.263,73.263,73.1622,73.194,10210.5935
2013-08-16 13:00:00,137.84,137.88,137.36,137.36,14039.56604977664,73.1728,73.194,72.918,72.918,14039.566
2013-08-16 13:05:00,137.42,137.51,137.27,137.28,23718.357796213568,72.9498,72.9976,72.8702,72.8755,23718.3578
2013-08-16 13:10:00,137.37,137.4,137.08,137.13,25739.20442459051,72.9233,72.9392,72.7693,72.7959,25739.2044
2013-08-16 13:15:00,137.14,137.16,136.94,137.02,21591.15081897468,72.8012,72.8118,72.695,72.7375,21591.1508
2013-08-16 13:20:00,137.04,137.48,136.9,137.48,27653.690704105506,72.7481,72.9817,72.6738,72.9817,27653.6907
2013-08-16 13:25:00,137.48,137.51,137.35,137.42,20314.82663263136,72.9817,72.9976,72.9127,72.9498,20314.8266
2013-08-16 13:30:00,137.42,137.43,137.24,137.24,35417.99617102744,72.9498,72.9551,72.8543,72.8543,35417.9962
2013-08-16 13:35:00,137.28,137.31,137.09,137.13,7019.78302488832,72.8755,72.8914,72.7746,72.7959,7019.783
2013-08-16 13:40:00,137.14,137.14,136.87,136.97,14145.926398638583,72.8012,72.8012,72.6579,72.7109,14145.9264
2013-08-16 13:45:00,136.9,137.04,136.88,136.93,14252.28674750053,72.6738,72.7481,72.6632,72.6897,14252.2867
2013-08-16 13:50:00,137.02,137.08,136.97,137.03,14358.647096362474,72.7375,72.7693,72.7109,72.7428,14358.6471
2013-08-16 13:55:00,137.09,137.09,136.89,136.89,17336.736864496914,72.7746,72.7746,72.6685,72.6685,17336.7369
2013-08-16 14:00:00,136.93,136.94,136.77,136.82,18293.98000425441,72.6897,72.695,72.6048,72.6313,18293.98
2013-08-16 14:05:00,136.79,136.82,136.68,136.74,18506.700701978298,72.6154,72.6313,72.557,72.5888,18506.7007
2013-08-16 14:10:00,136.74,136.74,136.52,136.67,19570.30419059774,72.5888,72.5888,72.4721,72.5517,19570.3042
2013-08-16 14:15:00,136.66,136.66,136.39,136.44,30738.14082110189,72.5464,72.5464,72.403,72.4296,30738.1408
2013-08-16 14:20:00,136.42,136.53,136.38,136.49,14571.367794086362,72.419,72.4774,72.3977,72.4561,14571.3678
2013-08-16 14:25:00,136.49,136.51,136.33,136.39,22335.67326100829,72.4561,72.4667,72.3712,72.403,22335.6733
2013-08-16 14:30:00,136.39,136.39,136.11,136.27,26058.285471176343,72.403,72.403,72.2544,72.3393,26058.2855
2013-08-16 14:35:00,136.33,136.55,136.27,136.37,17230.37651563497,72.3712,72.488,72.3393,72.3924,17230.3765
2013-08-16 14:40:00,136.39,136.6,136.34,136.6,41374.17570729632,72.403,72.5145,72.3765,72.5145,41374.1757
2013-08-16 14:45:00,136.62,136.96,136.62,136.96,19038.50244628802,72.5251,72.7056,72.5251,72.7056,19038.5024
2013-08-16 14:50:00,136.93,137.15,136.93,137.15,13295.043607743031,72.6897,72.8065,72.6897,72.8065,13295.0436
2013-08-16 14:55:00,137.15,137.32,137.14,137.32,25101.042331418845,72.8065,72.8967,72.8012,72.8967,25101.0423
2013-08-16 15:00:00,137.33,137.48,137.32,137.47,26909.168262071897,72.902,72.9817,72.8967,72.9764,26909.1683
2013-08-16 15:05:00,137.46,137.64,137.44,137.47,18719.421399702187,72.9711,73.0666,72.9604,72.9764,18719.4214
2013-08-16 15:10:00,137.43,137.51,137.3,137.46,36694.320357370765,72.9551,72.9976,72.8861,72.9711,36694.3204
2013-08-16 15:15:00,137.46,137.49,137.21,137.27,27334.60965751967,72.9711,72.987,72.8383,72.8702,27334.6097
2013-08-16 15:20:00,137.23,137.36,137.19,137.28,19783.02488832163,72.849,72.918,72.8277,72.8755,19783.0249
2013-08-16 15:25:00,137.33,137.35,137.21,137.29,19676.664539459685,72.902,72.9127,72.8383,72.8808,19676.6645
2013-08-16 15:30:00,137.34,137.41,137.27,137.33,38821.52733460965,72.9074,72.9445,72.8702,72.902,38821.5273
2013-08-16 15:35:00,137.36,137.41,137.27,137.27,44352.26547543075,72.918,72.9445,72.8702,72.8702,44352.2655
2013-08-16 15:40:00,137.29,137.32,137.02,137.03,26696.447564348007,72.8808,72.8967,72.7375,72.7428,26696.4476
2013-08-16 15:45:00,137.04,137.06,136.71,136.71,41267.81535843437,72.7481,72.7587,72.5729,72.5729,41267.8154
2013-08-16 15:50:00,136.75,136.87,136.69,136.71,63284.40757285683,72.5941,72.6579,72.5623,72.5729,63284.4076
2013-08-16 15:55:00,136.75,136.98,136.53,136.57,94554.35013826843,72.5941,72.7162,72.4774,72.4986,94554.3501
2013-08-19 09:30:00,136.04,136.42,135.7,136.08,34354.39268240799,72.2172,72.419,72.0368,72.2385,34354.3927
2013-08-19 09:35:00,136.05,136.28,135.89,135.92,13401.403956604976,72.2226,72.3446,72.1376,72.1535,13401.404
2013-08-19 09:40:00,135.97,136.52,135.97,136.1,28504.57349500106,72.1801,72.4721,72.1801,72.2491,28504.5735
2013-08-19 09:45:00,136.12,136.35,135.89,135.89,16485.85407360136,72.2597,72.3818,72.1376,72.1376,16485.8541
2013-08-19 09:50:00,135.99,136.34,135.76,136.01,10104.233141884704,72.1907,72.3765,72.0686,72.2013,10104.2331
2013-08-19 09:55:00,136.03,136.43,136.03,136.18,12656.881514571363,72.2119,72.4243,72.2119,72.2916,12656.8815
2013-08-19 10:00:00,136.26,136.36,135.93,136.01,14358.647096362474,72.334,72.3871,72.1588,72.2013,14358.6471
2013-08-19 10:05:00,136.02,136.02,135.29,135.49,34354.39268240799,72.2066,72.2066,71.8191,71.9253,34354.3927
2013-08-19 10:10:00,135.36,135.93,135.36,135.93,9997.87279302276,71.8563,72.1588,71.8563,72.1588,9997.8728
2013-08-19 10:15:00,135.98,136.31,135.9,136.0,22122.952563284405,72.1854,72.3606,72.1429,72.196,22122.9526
2013-08-19 10:20:00,136.05,136.42,136.05,136.11,13295.043607743031,72.2226,72.419,72.2226,72.2544,13295.0436
2013-08-19 10:25:00,136.17,136.42,135.97,136.16,24250.159540523287,72.2863,72.419,72.1801,72.2809,24250.1595
2013-08-19 10:30:00,136.06,136.1,135.76,135.76,12337.800467985531,72.2279,72.2491,72.0686,72.0686,12337.8005
2013-08-19 10:35:00,135.89,136.03,135.67,135.93,7551.584769198042,72.1376,72.2119,72.0208,72.1588,7551.5848
2013-08-19 10:40:00,136.0,136.08,135.92,136.06,7657.945118059986,72.196,72.2385,72.1535,72.2279,7657.9451
2013-08-19 10:45:00,136.08,136.2,135.92,136.01,17017.65581791108,72.2385,72.3022,72.1535,72.2013,17017.6558
2013-08-19 10:50:00,136.03,136.09,135.76,135.96,17230.37651563497,72.2119,72.2438,72.0686,72.1748,17230.3765
2013-08-19 10:55:00,135.97,136.08,135.75,135.92,18293.98000425441,72.1801,72.2385,72.0633,72.1535,18293.98
2013-08-19 11:00:00,136.02,136.02,135.69,135.72,22548.39395873218,72.2066,72.2066,72.0314,72.0474,22548.394
2013-08-19 11:05:00,135.75,135.9,135.7,135.76,16485.85407360136,72.0633,72.1429,72.0368,72.0686,16485.8541
2013-08-19 11:10:00,135.72,135.94,135.69,135.85,19783.02488832163,72.0474,72.1642,72.0314,72.1164,19783.0249
2013-08-19 11:15:00,135.77,135.88,135.38,135.45,39140.60838119548,72.0739,72.1323,71.8669,71.904,39140.6084
2013-08-19 11:20:00,135.44,135.68,135.3,135.63,55945.54350138268,71.8987,72.0261,71.8244,71.9996,55945.5435
2013-08-19 11:25:00,135.63,135.88,135.6,135.61,17017.65581791108,71.9996,72.1323,71.9837,71.989,17017.6558
2013-08-19 11:30:00,135.62,135.79,135.47,135.47,11061.476281642204,71.9943,72.0845,71.9147,71.9147,11061.4763
2013-08-19 11:35:00,135.47,135.6,135.2,135.29,10210.593490746647,71.9147,71.9837,71.7713,71.8191,10210.5935
2013-08-19 11:40:00,135.23,135.33,135.12,135.12,22973.83535417996,71.7873,71.8403,71.7289,71.7289,22973.8354
2013-08-19 11:45:00,135.13,136.04,135.11,135.89,52222.93129121463,71.7342,72.2172,71.7235,72.1376,52222.9313
2013-08-19 11:50:00,135.81,135.99,135.5,135.69,13401.403956604976,72.0951,72.1907,71.9306,72.0314,13401.404
2013-08-19 11:55:00,135.66,135.94,135.62,135.76,9678.791746436927,72.0155,72.1642,71.9943,72.0686,9678.7917
2013-08-19 12:00:00,135.65,135.84,135.61,135.69,20314.82663263136,72.0102,72.1111,71.989,72.0314,20314.8266
2013-08-19 12:05:00,135.69,135.75,135.56,135.61,13188.683258881088,72.0314,72.0633,71.9624,71.989,13188.6833
2013-08-19 12:10:00,135.6,135.8,135.54,135.78,9997.87279302276,71.9837,72.0898,71.9518,72.0792,9997.8728
2013-08-19 12:15:00,135.76,135.88,135.69,135.82,8508.82790895554,72.0686,72.1323,72.0314,72.1005,8508.8279
2013-08-19 12:20:00,135.83,136.0,135.79,135.79,7019.78302488832,72.1058,72.196,72.0845,72.0845,7019.783
2013-08-19 12:25:00,135.86,136.07,135.86,135.99,6700.701978302488,72.1217,72.2332,72.1217,72.1907,6700.702
2013-08-19 12:30:00,136.01,136.13,135.81,136.1,17336.736864496914,72.2013,72.265,72.0951,72.2491,17336.7369
2013-08-19 12:35:00,136.16,136.21,136.05,136.12,16166.773027015526,72.2809,72.3075,72.2226,72.2597,16166.773
2013-08-19 12:40:00,136.06,136.18,136.02,136.11,7338.864071474153,72.2279,72.2916,72.2066,72.2544,7338.8641
2013-08-19 12:45:00,136.06,136.14,136.01,136.08,3722.612210168049,72.2279,72.2703,72.2013,72.2385,3722.6122
2013-08-19 12:50:00,136.04,136.08,135.97,136.03,8721.54860667943,72.2172,72.2385,72.1801,72.2119,8721.5486
2013-08-19 12:55:00,136.01,136.06,135.78,135.96,13295.043607743031,72.2013,72.2279,72.0792,72.1748,13295.0436
2013-08-19 13:00:00,135.92,135.93,135.82,135.93,5211.657094235268,72.1535,72.1588,72.1005,72.1588,5211.6571
2013-08-19 13:05:00,135.93,136.07,135.9,135.93,18081.259306530523,72.1588,72.2332,72.1429,72.1588,18081.2593
2013-08-19 13:10:00,135.97,136.14,135.77,135.77,16804.93512018719,72.1801,72.2703,72.0739,72.0739,16804.9351
2013-08-19 13:15:00,135.77,135.88,135.51,135.51,11593.278025951924,72.0739,72.1323,71.9359,71.9359,11593.278
2013-08-19 13:20:00,135.49,135.56,135.36,135.36,8402.467560093595,71.9253,71.9624,71.8563,71.8563,8402.4676
2013-08-19 13:25:00,135.39,135.53,135.18,135.44,8721.54860667943,71.8722,71.9465,71.7607,71.8987,8721.5486
2013-08-19 13:30:00,135.39,135.62,135.38,135.59,19251.22314401191,71.8722,71.9943,71.8669,71.9784,19251.2231
2013-08-19 13:35:00,135.61,135.61,135.38,135.49,10210.593490746647,71.989,71.989,71.8669,71.9253,10210.5935
2013-08-19 13:40:00,135.49,135.66,135.46,135.61,33184.42884492661,71.9253,72.0155,71.9093,71.989,33184.4288
2013-08-19 13:45:00,135.63,135.83,135.62,135.75,27228.249308657727,71.9996,72.1058,71.9943,72.0633,27228.2493
2013-08-19 13:50:00,135.72,135.88,135.71,135.84,16592.214422463305,72.0474,72.1323,72.0421,72.1111,16592.2144
2013-08-19 13:55:00,135.83,135.83,135.7,135.7,6168.900233992767,72.1058,72.1058,72.0368,72.0368,6168.9002
2013-08-19 14:00:00,135.67,135.92,135.64,135.8,55732.82280365879,72.0208,72.1535,72.0049,72.0898,55732.8228
2013-08-19 14:05:00,135.82,136.05,135.8,136.02,14784.088491810253,72.1005,72.2226,72.0898,72.2066,14784.0885
2013-08-19 14:10:00,136.02,136.09,135.99,136.07,9466.071048713038,72.2066,72.2438,72.1907,72.2332,9466.071
2013-08-19 14:15:00,136.07,136.16,136.06,136.13,9253.350350989149,72.2332,72.2809,72.2279,72.265,9253.3504
2013-08-19 14:20:00,136.17,136.31,136.14,136.14,13188.683258881088,72.2863,72.3606,72.2703,72.2703,13188.6833
2013-08-19 14:25:00,136.19,136.23,136.07,136.19,9572.431397574985,72.2969,72.3181,72.2332,72.2969,9572.4314
2013-08-19 14:30:00,136.19,136.22,135.63,135.99,16379.493724739414,72.2969,72.3128,71.9996,72.1907,16379.4937
2013-08-19 14:35:00,136.03,136.03,135.88,135.88,12763.24186343331,72.2119,72.2119,72.1323,72.1323,12763.2419
2013-08-19 14:40:00,135.83,135.88,135.75,135.82,7977.026164645818,72.1058,72.1323,72.0633,72.1005,7977.0262
2013-08-19 14:45:00,135.88,135.89,135.54,135.6,22442.03360987024,72.1323,72.1376,71.9518,71.9837,22442.0336
2013-08-19 14:50:00,135.64,135.66,135.4,135.46,16911.295469049135,72.0049,72.0155,71.8775,71.9093,16911.2955
2013-08-19 14:55:00,135.51,135.55,135.25,135.4,10636.034886194426,71.9359,71.9571,71.7979,71.8775,10636.0349
2013-08-19 15:00:00,135.35,135.45,135.22,135.29,14465.007445224415,71.851,71.904,71.7819,71.8191,14465.0074
2013-08-19 15:05:00,135.28,135.28,135.14,135.23,13082.322910019142,71.8138,71.8138,71.7395,71.7873,13082.3229
2013-08-19 15:10:00,135.19,135.35,135.17,135.32,9253.350350989149,71.766,71.851,71.7554,71.835,9253.3504
2013-08-19 15:15:00,135.29,135.39,135.14,135.14,10529.67453733248,71.8191,71.8722,71.7395,71.7395,10529.6745
2013-08-19 15:20:00,135.17,135.22,135.08,135.18,18613.06105084024,71.7554,71.7819,71.7076,71.7607,18613.0611
2013-08-19 15:25:00,135.16,135.24,134.92,134.92,19251.22314401191,71.7501,71.7926,71.6227,71.6227,19251.2231
2013-08-19 15:30:00,134.92,135.12,134.92,135.12,21484.790470112737,71.6227,71.7289,71.6227,71.7289,21484.7905
2013-08-19 15:35:00,135.07,135.17,134.98,135.06,46692.19315039353,71.7023,71.7554,71.6545,71.697,46692.1932
2013-08-19 15:40:00,135.06,135.12,134.92,135.01,23292.91640076579,71.697,71.7289,71.6227,71.6705,23292.9164
2013-08-19 15:45:00,135.01,135.13,134.93,134.94,40948.73431184854,71.6705,71.7342,71.628,71.6333,40948.7343
2013-08-19 15:50:00,134.95,135.01,134.77,134.82,32652.627100616886,71.6386,71.6705,71.5431,71.5696,32652.6271
2013-08-19 15:55:00,134.77,134.85,134.64,134.64,100191.44862795148,71.5431,71.5855,71.474,71.474,100191.4486
2013-08-20 09:30:00,135.14,135.71,134.71,135.71,35311.63582216549,71.7395,72.0421,71.5112,72.0421,35311.6358
2013-08-20 09:35:00,135.61,136.29,135.61,135.97,17549.4575622208,71.989,72.35,71.989,72.1801,17549.4576
2013-08-20 09:40:00,136.12,136.12,135.8,135.88,10848.755583918311,72.2597,72.2597,72.0898,72.1323,10848.7556
2013-08-20 09:45:00,135.94,136.18,135.91,136.09,22867.47500531801,72.1642,72.2916,72.1482,72.2438,22867.475
2013-08-20 09:50:00,136.11,136.59,136.0,136.36,19357.58349287385,72.2544,72.5092,72.196,72.3871,19357.5835
2013-08-20 09:55:00,136.49,136.83,136.37,136.59,30206.339076792166,72.4561,72.6366,72.3924,72.5092,30206.3391
2013-08-20 10:00:00,136.55,136.77,136.44,136.76,9572.431397574985,72.488,72.6048,72.4296,72.5995,9572.4314
2013-08-20 10:05:00,136.68,136.8,136.37,136.75,20208.46628376941,72.557,72.6207,72.3924,72.5941,20208.4663
2013-08-20 10:10:00,136.81,136.97,136.58,136.8,35524.35651988938,72.626,72.7109,72.5039,72.6207,35524.3565
2013-08-20 10:15:00,136.79,137.04,136.76,136.89,12337.800467985531,72.6154,72.7481,72.5995,72.6685,12337.8005
2013-08-20 10:20:00,136.86,137.07,136.74,136.93,18293.98000425441,72.6525,72.764,72.5888,72.6897,18293.98
2013-08-20 10:25:00,136.95,137.16,136.88,137.01,13614.124654328863,72.7003,72.8118,72.6632,72.7322,13614.1247
2013-08-20 10:30:00,136.98,137.18,136.93,137.13,13295.043607743031,72.7162,72.8224,72.6897,72.7959,13295.0436
2013-08-20 10:35:00,137.13,137.53,137.1,137.44,12763.24186343331,72.7959,73.0082,72.7799,72.9604,12763.2419
2013-08-20 10:40:00,137.39,137.67,137.21,137.55,8934.269304403317,72.9339,73.0825,72.8383,73.0188,8934.2693
2013-08-20 10:45:00,137.58,137.58,136.84,137.26,34248.03233354605,73.0348,73.0348,72.6419,72.8649,34248.0323
2013-08-20 10:50:00,137.23,137.42,137.18,137.42,13826.845352052753,72.849,72.9498,72.8224,72.9498,13826.8454
2013-08-20 10:55:00,137.42,137.56,137.42,137.48,10742.395235056369,72.9498,73.0241,72.9498,72.9817,10742.3952
2013-08-20 11:00:00,137.5,137.64,137.49,137.61,21059.34907466496,72.9923,73.0666,72.987,73.0507,21059.3491
2013-08-20 11:05:00,137.53,137.65,137.5,137.62,8083.386513507763,73.0082,73.0719,72.9923,73.056,8083.3865
2013-08-20 11:10:00,137.55,137.59,137.43,137.43,7445.224420336098,73.0188,73.0401,72.9551,72.9551,7445.2244
2013-08-20 11:15:00,137.43,137.56,137.37,137.55,7551.584769198042,72.9551,73.0241,72.9233,73.0188,7551.5848
2013-08-20 11:20:00,137.52,137.56,137.37,137.54,7126.143373750265,73.0029,73.0241,72.9233,73.0135,7126.1434
2013-08-20 11:25:00,137.54,137.66,137.49,137.63,8934.269304403317,73.0135,73.0772,72.987,73.0613,8934.2693
2013-08-20 11:30:00,137.64,137.69,137.58,137.65,15422.250584981915,73.0666,73.0932,73.0348,73.0719,15422.2506
2013-08-20 11:35:00,137.63,137.65,137.55,137.57,10316.953839608592,73.0613,73.0719,73.0188,73.0294,10316.9538
2013-08-20 11:40:00,137.61,137.67,137.49,137.64,5211.657094235268,73.0507,73.0825,72.987,73.0666,5211.6571
2013-08-20 11:45:00,137.63,137.73,137.62,137.66,7870.665815783875,73.0613,73.1144,73.056,73.0772,7870.6658
2013-08-20 11:50:00,137.68,137.76,137.61,137.76,14677.728142948306,73.0878,73.1303,73.0507,73.1303,14677.7281
2013-08-20 11:55:00,137.74,137.8,137.62,137.71,11167.836630504144,73.1197,73.1515,73.056,73.1038,11167.8366
2013-08-20 12:00:00,137.7,137.76,137.5,137.61,10529.67453733248,73.0985,73.1303,72.9923,73.0507,10529.6745
2013-08-20 12:05:00,137.59,137.76,137.57,137.75,16485.85407360136,73.0401,73.1303,73.0294,73.125,16485.8541
2013-08-20 12:10:00,137.75,137.94,137.7,137.93,17762.17825994469,73.125,73.2259,73.0985,73.2206,17762.1783
2013-08-20 12:15:00,137.87,138.26,137.85,138.26,10423.314188470536,73.1887,73.3957,73.1781,73.3957,10423.3142
2013-08-20 12:20:00,138.19,138.35,137.93,138.03,14252.28674750053,73.3586,73.4435,73.2206,73.2736,14252.2867
2013-08-20 12:25:00,138.03,138.14,137.94,138.09,8508.82790895554,73.2736,73.332,73.2259,73.3055,8508.8279
2013-08-20 12:30:00,138.1,138.1,137.8,137.8,7764.30546692193,73.3108,73.3108,73.1515,73.1515,7764.3055
2013-08-20 12:35:00,137.86,138.14,137.85,138.14,5637.098489683045,73.1834,73.332,73.1781,73.332,5637.0985
2013-08-20 12:40:00,138.13,138.17,138.01,138.08,50946.6071048713,73.3267,73.348,73.263,73.3002,50946.6071
2013-08-20 12:45:00,138.02,138.11,138.0,138.05,5743.45883854499,73.2683,73.3161,73.2577,73.2843,5743.4588
2013-08-20 12:50:00,138.0,138.0,137.81,137.81,7445.224420336098,73.2577,73.2577,73.1569,73.1569,7445.2244
2013-08-20 12:55:00,137.86,137.97,137.85,137.97,6275.260582854711,73.1834,73.2418,73.1781,73.2418,6275.2606
2013-08-20 13:00:00,137.98,138.22,137.98,138.13,5849.819187406933,73.2471,73.3745,73.2471,73.3267,5849.8192
2013-08-20 13:05:00,138.12,138.25,138.02,138.19,5211.657094235268,73.3214,73.3904,73.2683,73.3586,5211.6571
2013-08-20 13:10:00,138.22,138.27,138.08,138.12,9785.15209529887,73.3745,73.401,73.3002,73.3214,9785.1521
2013-08-20 13:15:00,138.11,138.21,138.06,138.06,13295.043607743031,73.3161,73.3692,73.2896,73.2896,13295.0436
2013-08-20 13:20:00,138.0,138.12,137.97,138.05,5743.45883854499,73.2577,73.3214,73.2418,73.2843,5743.4588
2013-08-20 13:25:00,138.08,138.12,137.97,138.04,8083.386513507763,73.3002,73.3214,73.2418,73.2789,8083.3865
2013-08-20 13:30:00,138.07,138.15,137.98,138.13,5956.179536268878,73.2949,73.3373,73.2471,73.3267,5956.1795
2013-08-20 13:35:00,138.13,138.29,138.1,138.1,8083.386513507763,73.3267,73.4117,73.3108,73.3108,8083.3865
2013-08-20 13:40:00,138.06,138.1,137.82,137.99,6807.062327164432,73.2896,73.3108,73.1622,73.2524,6807.0623
2013-08-20 13:45:00,137.99,138.12,137.99,138.08,4786.215698787491,73.2524,73.3214,73.2524,73.3002,4786.2157
2013-08-20 13:50:00,138.01,138.04,137.95,138.0,4041.6932567538815,73.263,73.2789,73.2312,73.2577,4041.6933
2013-08-20 13:55:00,138.0,138.12,137.94,138.1,7338.864071474153,73.2577,73.3214,73.2259,73.3108,7338.8641
2013-08-20 14:00:00,138.12,138.12,137.88,137.92,10104.233141884704,73.3214,73.3214,73.194,73.2152,10104.2331
2013-08-20 14:05:00,137.89,137.9,137.73,137.81,12763.24186343331,73.1993,73.2046,73.1144,73.1569,12763.2419
2013-08-20 14:10:00,137.82,137.83,137.73,137.77,10104.233141884704,73.1622,73.1675,73.1144,73.1356,10104.2331
2013-08-20 14:15:00,137.75,137.88,137.73,137.74,5105.296745373324,73.125,73.194,73.1144,73.1197,5105.2967
2013-08-20 14:20:00,137.74,137.84,137.72,137.82,25313.76302914273,73.1197,73.1728,73.1091,73.1622,25313.763
2013-08-20 14:25:00,137.83,137.9,137.8,137.89,15209.529887258028,73.1675,73.2046,73.1515,73.1993,15209.5299
2013-08-20 14:30:00,137.88,137.99,137.82,137.99,4467.134652201658,73.194,73.2524,73.1622,73.2524,4467.1347
2013-08-20 14:35:00,137.98,138.07,137.79,137.84,7764.30546692193,73.2471,73.2949,73.1462,73.1728,7764.3055
2013-08-20 14:40:00,137.83,137.89,137.67,137.7,7977.026164645818,73.1675,73.1993,73.0825,73.0985,7977.0262
2013-08-20 14:45:00,137.71,137.84,137.65,137.79,12231.440119123588,73.1038,73.1728,73.0719,73.1462,12231.4401
2013-08-20 14:50:00,137.75,137.88,137.66,137.85,9146.990002127206,73.125,73.194,73.0772,73.1781,9146.99
2013-08-20 14:55:00,137.82,137.96,137.72,137.72,8402.467560093595,73.1622,73.2365,73.1091,73.1091,8402.4676
2013-08-20 15:00:00,137.75,137.86,137.74,137.81,9572.431397574985,73.125,73.1834,73.1197,73.1569,9572.4314
2013-08-20 15:05:00,137.86,137.98,137.84,137.92,26164.645820038284,73.1834,73.2471,73.1728,73.2152,26164.6458
2013-08-20 15:10:00,137.88,137.93,137.76,137.81,6700.701978302488,73.194,73.2206,73.1303,73.1569,6700.702
2013-08-20 15:15:00,137.81,137.88,137.77,137.88,3084.450116996384,73.1569,73.194,73.1356,73.194,3084.4501
2013-08-20 15:20:00,137.84,137.89,137.76,137.77,18932.14209742608,73.1728,73.1993,73.1303,73.1356,18932.1421
2013-08-20 15:25:00,137.76,137.8,137.7,137.75,9572.431397574985,73.1303,73.1515,73.0985,73.125,9572.4314
2013-08-20 15:30:00,137.76,137.76,137.42,137.49,20633.907679217184,73.1303,73.1303,72.9498,72.987,20633.9077
2013-08-20 15:35:00,137.48,137.6,137.45,137.48,23399.276749627734,72.9817,73.0454,72.9657,72.9817,23399.2767
2013-08-20 15:40:00,137.47,137.56,137.35,137.42,22016.59221442246,72.9764,73.0241,72.9127,72.9498,22016.5922
2013-08-20 15:45:00,137.38,137.54,137.37,137.43,25313.76302914273,72.9286,73.0135,72.9233,72.9551,25313.763
2013-08-20 15:50:00,137.42,137.48,137.27,137.28,34248.03233354605,72.9498,72.9817,72.8702,72.8755,34248.0323
2013-08-20 15:55:00,137.28,137.34,137.18,137.23,72431.39757498403,72.8755,72.9074,72.8224,72.849,72431.3976
2013-08-21 09:30:00,136.83,136.83,135.6,135.88,47649.43629015103,72.6366,72.6366,71.9837,72.1323,47649.4363
2013-08-21 09:35:00,135.95,136.22,135.8,136.17,26483.72686662412,72.1695,72.3128,72.0898,72.2863,26483.7269
2013-08-21 09:40:00,135.93,136.09,135.7,135.82,8721.54860667943,72.1588,72.2438,72.0368,72.1005,8721.5486
2013-08-21 09:45:00,135.96,136.17,135.88,135.97,11805.998723675812,72.1748,72.2863,72.1323,72.1801,11805.9987
2013-08-21 09:50:00,135.91,135.96,135.67,135.89,14465.007445224415,72.1482,72.1748,72.0208,72.1376,14465.0074
2013-08-21 09:55:00,135.81,136.18,135.79,135.86,17549.4575622208,72.0951,72.2916,72.0845,72.1217,17549.4576
2013-08-21 10:00:00,135.96,136.53,135.92,136.44,18825.78174856413,72.1748,72.4774,72.1535,72.4296,18825.7817
2013-08-21 10:05:00,136.45,136.54,136.23,136.24,16698.574771325246,72.4349,72.4827,72.3181,72.3234,16698.5748
2013-08-21 10:10:00,136.28,136.54,136.05,136.05,17336.736864496914,72.3446,72.4827,72.2226,72.2226,17336.7369
2013-08-21 10:15:00,136.12,136.3,136.11,136.27,10316.953839608592,72.2597,72.3553,72.2544,72.3393,10316.9538
2013-08-21 10:20:00,136.27,136.56,136.27,136.27,31163.582216549665,72.3393,72.4933,72.3393,72.3393,31163.5822
2013-08-21 10:25:00,136.27,136.42,136.05,136.28,12550.521165709422,72.3393,72.419,72.2226,72.3446,12550.5212
2013-08-21 10:30:00,136.3,136.42,136.21,136.38,12018.7194213997,72.3553,72.419,72.3075,72.3977,12018.7194
2013-08-21 10:35:00,136.35,136.41,136.2,136.38,8296.107211231652,72.3818,72.4137,72.3022,72.3977,8296.1072
2013-08-21 10:40:00,136.4,136.67,136.34,136.61,18187.619655392467,72.4084,72.5517,72.3765,72.5198,18187.6197
2013-08-21 10:45:00,136.71,136.71,136.46,136.68,21378.4301212508,72.5729,72.5729,72.4402,72.557,21378.4301
2013-08-21 10:50:00,136.68,136.68,136.53,136.53,5956.179536268878,72.557,72.557,72.4774,72.4774,5956.1795
2013-08-21 10:55:00,136.55,136.71,136.47,136.47,14465.007445224415,72.488,72.5729,72.4455,72.4455,14465.0074
2013-08-21 11:00:00,136.5,136.58,136.37,136.37,5424.377791959157,72.4614,72.5039,72.3924,72.3924,5424.3778
2013-08-21 11:05:00,136.33,136.41,136.2,136.33,16273.13337587747,72.3712,72.4137,72.3022,72.3712,16273.1334
2013-08-21 11:10:00,136.27,136.37,136.14,136.21,24781.96128483301,72.3393,72.3924,72.2703,72.3075,24781.9613
2013-08-21 11:15:00,136.18,136.39,136.15,136.27,11274.19697936609,72.2916,72.403,72.2756,72.3393,11274.197
2013-08-21 11:20:00,136.26,136.33,136.17,136.25,8189.746862369707,72.334,72.3712,72.2863,72.3287,8189.7469
2013-08-21 11:25:00,136.14,136.23,135.99,136.11,7126.143373750265,72.2703,72.3181,72.1907,72.2544,7126.1434
2013-08-21 11:30:00,136.15,136.57,136.15,136.57,7445.224420336098,72.2756,72.4986,72.2756,72.4986,7445.2244
2013-08-21 11:35:00,136.62,136.71,136.53,136.69,7551.584769198042,72.5251,72.5729,72.4774,72.5623,7551.5848
2013-08-21 11:40:00,136.65,136.66,136.47,136.55,4254.41395447777,72.5411,72.5464,72.4455,72.488,4254.414
2013-08-21 11:45:00,136.39,136.52,136.23,136.3,4467.134652201658,72.403,72.4721,72.3181,72.3553,4467.1347
2013-08-21 11:50:00,136.33,136.53,136.28,136.43,4679.855349925547,72.3712,72.4774,72.3446,72.4243,4679.8553
2013-08-21 11:55:00,136.36,136.49,136.23,136.46,5956.179536268878,72.3871,72.4561,72.3181,72.4402,5956.1795
2013-08-21 12:00:00,136.41,136.41,136.28,136.31,2978.089768134439,72.4137,72.4137,72.3446,72.3606,2978.0898
2013-08-21 12:05:00,136.27,136.33,136.1,136.27,16911.295469049135,72.3393,72.3712,72.2491,72.3393,16911.2955
2013-08-21 12:10:00,136.31,136.45,136.25,136.41,20740.26802807913,72.3606,72.4349,72.3287,72.4137,20740.268
2013-08-21 12:15:00,136.43,136.45,136.32,136.42,13720.485003190808,72.4243,72.4349,72.3659,72.419,13720.485
2013-08-21 12:20:00,136.39,136.73,136.28,136.73,23399.276749627734,72.403,72.5835,72.3446,72.5835,23399.2767
2013-08-21 12:25:00,136.72,137.08,136.72,137.01,21272.06977238885,72.5782,72.7693,72.5782,72.7322,21272.0698
2013-08-21 12:30:00,136.93,137.02,136.86,137.02,4786.215698787491,72.6897,72.7375,72.6525,72.7375,4786.2157
2013-08-21 12:35:00,137.06,137.08,136.89,136.9,10955.115932780258,72.7587,72.7693,72.6685,72.6738,10955.1159
2013-08-21 12:40:00,136.86,136.87,136.71,136.77,10848.755583918311,72.6525,72.6579,72.5729,72.6048,10848.7556
2013-08-21 12:45:00,136.79,136.85,136.77,136.8,13082.322910019142,72.6154,72.6472,72.6048,72.6207,13082.3229
2013-08-21 12:50:00,136.78,136.86,136.78,136.85,29993.61837906828,72.6101,72.6525,72.6101,72.6472,29993.6184
2013-08-21 12:55:00,136.8,136.85,136.72,136.76,28504.57349500106,72.6207,72.6472,72.5782,72.5995,28504.5735
2013-08-21 13:00:00,136.76,136.85,136.74,136.8,16592.214422463305,72.5995,72.6472,72.5888,72.6207,16592.2144
2013-08-21 13:05:00,136.82,136.89,136.77,136.87,21378.4301212508,72.6313,72.6685,72.6048,72.6579,21378.4301
2013-08-21 13:10:00,136.88,136.92,136.81,136.87,19144.86279514997,72.6632,72.6844,72.626,72.6579,19144.8628
2013-08-21 13:15:00,136.9,137.04,136.88,136.91,26483.72686662412,72.6738,72.7481,72.6632,72.6791,26483.7269
2013-08-21 13:20:00,136.91,136.99,136.83,136.95,8827.908955541372,72.6791,72.7216,72.6366,72.7003,8827.909
2013-08-21 13:25:00,136.95,136.95,136.86,136.88,4254.41395447777,72.7003,72.7003,72.6525,72.6632,4254.414
2013-08-21 13:30:00,136.88,136.9,136.7,136.72,9678.791746436927,72.6632,72.6738,72.5676,72.5782,9678.7917
2013-08-21 13:35:00,136.74,136.74,136.55,136.58,41480.53605615826,72.5888,72.5888,72.488,72.5039,41480.5361
2013-08-21 13:40:00,136.58,136.73,136.55,136.73,12975.9625611572,72.5039,72.5835,72.488,72.5835,12975.9626
2013-08-21 13:45:00,136.73,136.82,136.71,136.79,9891.512444160817,72.5835,72.6313,72.5729,72.6154,9891.5124
2013-08-21 13:50:00,136.77,137.26,136.77,137.25,30950.86151882577,72.6048,72.8649,72.6048,72.8596,30950.8615
2013-08-21 13:55:00,137.24,137.45,137.17,137.45,7232.503722612209,72.8543,72.9657,72.8171,72.9657,7232.5037
2013-08-21 14:00:00,137.46,137.49,136.33,136.41,31376.30291427356,72.9711,72.987,72.3712,72.4137,31376.3029
2013-08-21 14:05:00,136.4,136.4,135.67,136.01,27440.970006381616,72.4084,72.4084,72.0208,72.2013,27440.97
2013-08-21 14:10:00,136.18,136.53,136.06,136.48,18187.619655392467,72.2916,72.4774,72.2279,72.4508,18187.6197
2013-08-21 14:15:00,136.64,136.81,136.46,136.52,14145.926398638583,72.5358,72.626,72.4402,72.4721,14145.9264
2013-08-21 14:20:00,136.48,136.52,136.23,136.41,17017.65581791108,72.4508,72.4721,72.3181,72.4137,17017.6558
2013-08-21 14:25:00,136.39,136.6,136.27,136.56,8402.467560093595,72.403,72.5145,72.3393,72.4933,8402.4676
2013-08-21 14:30:00,136.55,137.23,136.55,137.08,9359.710699851094,72.488,72.849,72.488,72.7693,9359.7107
2013-08-21 14:35:00,137.09,137.58,136.98,137.58,18932.14209742608,72.7746,73.0348,72.7162,73.0348,18932.1421
2013-08-21 14:40:00,137.5,138.28,137.45,138.28,12869.602212295256,72.9923,73.4064,72.9657,73.4064,12869.6022
2013-08-21 14:45:00,138.21,138.59,138.14,138.36,28930.014890448834,73.3692,73.5709,73.332,73.4488,28930.0149
2013-08-21 14:50:00,138.3,138.53,138.3,138.39,7977.026164645818,73.417,73.5391,73.417,73.4647,7977.0262
2013-08-21 14:55:00,138.28,138.33,137.78,137.8,13295.043607743031,73.4064,73.4329,73.1409,73.1515,13295.0436
2013-08-21 15:00:00,137.86,137.9,137.71,137.86,13614.124654328863,73.1834,73.2046,73.1038,73.1834,13614.1247
2013-08-21 15:05:00,137.77,137.9,137.59,137.62,14145.926398638583,73.1356,73.2046,73.0401,73.056,14145.9264
2013-08-21 15:10:00,137.61,137.71,137.54,137.68,16804.93512018719,73.0507,73.1038,73.0135,73.0878,16804.9351
2013-08-21 15:15:00,137.61,137.62,137.41,137.41,7764.30546692193,73.0507,73.056,72.9445,72.9445,7764.3055
2013-08-21 15:20:00,137.38,137.49,137.35,137.35,7977.026164645818,72.9286,72.987,72.9127,72.9127,7977.0262
2013-08-21 15:25:00,137.38,137.54,137.17,137.22,20208.46628376941,72.9286,73.0135,72.8171,72.8436,20208.4663
2013-08-21 15:30:00,137.22,137.41,137.16,137.38,27653.690704105506,72.8436,72.9445,72.8118,72.9286,27653.6907
2013-08-21 15:35:00,137.34,137.34,136.96,136.97,19038.50244628802,72.9074,72.9074,72.7056,72.7109,19038.5024
2013-08-21 15:40:00,137.02,137.06,136.81,137.02,14358.647096362474,72.7375,72.7587,72.626,72.7375,14358.6471
2013-08-21 15:45:00,136.93,137.03,136.69,136.81,26377.366517762173,72.6897,72.7428,72.5623,72.626,26377.3665
2013-08-21 15:50:00,136.81,136.9,136.61,136.61,31695.383960859388,72.626,72.6738,72.5198,72.5198,31695.384
2013-08-21 15:55:00,136.66,136.71,136.14,136.3,101148.69176770898,72.5464,72.5729,72.2703,72.3553,101148.6918
2013-08-22 09:30:00,136.66,136.66,135.62,135.63,27972.77175069134,72.5464,72.5464,71.9943,71.9996,27972.7718
2013-08-22 09:35:00,135.62,136.36,135.4,136.08,13082.322910019142,71.9943,72.3871,71.8775,72.2385,13082.3229
2013-08-22 09:40:00,135.99,136.15,135.56,135.85,16698.574771325246,72.1907,72.2756,71.9624,72.1164,16698.5748
2013-08-22 09:45:00,135.79,136.49,135.79,136.08,38077.00489257604,72.0845,72.4561,72.0845,72.2385,38077.0049
2013-08-22 09:50:00,136.08,136.34,135.92,136.08,31163.582216549665,72.2385,72.3765,72.1535,72.2385,31163.5822
2013-08-22 09:55:00,136.12,136.41,136.03,136.03,13507.76430546692,72.2597,72.4137,72.2119,72.2119,13507.7643
2013-08-22 10:00:00,136.15,136.38,135.93,136.07,14996.80918953414,72.2756,72.3977,72.1588,72.2332,14996.8092
2013-08-22 10:05:00,136.07,136.21,135.58,135.71,20846.62837694108,72.2332,72.3075,71.9731,72.0421,20846.6284
2013-08-22 10:10:00,135.72,136.23,135.61,136.07,30525.420123378,72.0474,72.3181,71.989,72.2332,30525.4201
2013-08-22 10:15:00,136.07,136.31,136.07,136.31,10742.395235056369,72.2332,72.3606,72.2332,72.3606,10742.3952
2013-08-22 10:20:00,136.25,136.51,136.25,136.33,26590.087215486063,72.3287,72.4667,72.3287,72.3712,26590.0872
2013-08-22 10:25:00,136.29,136.75,136.28,136.61,18293.98000425441,72.35,72.5941,72.3446,72.5198,18293.98
2013-08-22 10:30:00,136.61,136.74,136.38,136.59,14571.367794086362,72.5198,72.5888,72.3977,72.5092,14571.3678
2013-08-22 10:35:00,136.6,136.7,136.58,136.69,11380.557328228037,72.5145,72.5676,72.5039,72.5623,11380.5573
2013-08-22 10:40:00,136.67,137.38,136.64,137.23,28079.13209955328,72.5517,72.9286,72.5358,72.849,28079.1321
2013-08-22 10:45:00,137.34,137.39,137.14,137.14,19676.664539459685,72.9074,72.9339,72.8012,72.8012,19676.6645
2013-08-22 10:50:00,137.11,137.36,137.1,137.31,17124.016166773024,72.7853,72.918,72.7799,72.8914,17124.0162
2013-08-22 10:55:00,137.28,137.3,137.03,137.14,17443.09721335886,72.8755,72.8861,72.7428,72.8012,17443.0972
2013-08-22 11:00:00,137.16,137.33,137.13,137.18,10210.593490746647,72.8118,72.902,72.7959,72.8224,10210.5935
2013-08-22 11:05:00,137.19,137.19,136.98,136.99,12018.7194213997,72.8277,72.8277,72.7162,72.7216,12018.7194
2013-08-22 11:10:00,137.06,137.09,136.86,136.91,8721.54860667943,72.7587,72.7746,72.6525,72.6791,8721.5486
2013-08-22 11:15:00,136.88,136.96,136.69,136.74,14890.448840672196,72.6632,72.7056,72.5623,72.5888,14890.4488
2013-08-22 11:20:00,136.75,136.8,136.62,136.64,7126.143373750265,72.5941,72.6207,72.5251,72.5358,7126.1434
2013-08-22 11:25:00,136.68,136.7,136.58,136.59,11061.476281642204,72.557,72.5676,72.5039,72.5092,11061.4763
2013-08-22 11:30:00,136.63,136.78,136.58,136.74,10210.593490746647,72.5304,72.6101,72.5039,72.5888,10210.5935
2013-08-22 11:35:00,136.71,136.76,136.55,136.55,16804.93512018719,72.5729,72.5995,72.488,72.488,16804.9351
2013-08-22 11:40:00,136.58,136.63,136.44,136.55,4998.93639651138,72.5039,72.5304,72.4296,72.488,4998.9364
2013-08-22 11:45:00,136.57,136.71,136.55,136.59,8083.386513507763,72.4986,72.5729,72.488,72.5092,8083.3865
2013-08-22 11:50:00,136.59,136.75,136.54,136.64,10104.233141884704,72.5092,72.5941,72.4827,72.5358,10104.2331
2013-08-22 11:55:00,136.62,136.7,136.55,136.7,7232.503722612209,72.5251,72.5676,72.488,72.5676,7232.5037
2013-08-22 12:00:00,136.71,136.97,136.69,136.87,9359.710699851094,72.5729,72.7109,72.5623,72.6579,9359.7107
2013-08-22 12:05:00,136.93,137.03,136.87,136.87,7338.864071474153,72.6897,72.7428,72.6579,72.6579,7338.8641
2013-08-22 12:10:00,136.86,137.06,136.86,136.88,7657.945118059986,72.6525,72.7587,72.6525,72.6632,7657.9451
2013-08-22 12:15:00,136.86,137.02,136.77,137.0,15209.529887258028,72.6525,72.7375,72.6048,72.7269,15209.5299
2013-08-22 12:20:00,136.93,136.97,136.74,136.78,11912.359072537756,72.6897,72.7109,72.5888,72.6101,11912.3591
2013-08-22 12:25:00,136.72,136.83,136.61,136.62,8402.467560093595,72.5782,72.6366,72.5198,72.5251,8402.4676
2013-08-22 12:30:00,136.7,136.77,136.55,136.59,18081.259306530523,72.5676,72.6048,72.488,72.5092,18081.2593
2013-08-22 12:35:00,136.62,136.65,136.54,136.55,12444.160816847478,72.5251,72.5411,72.4827,72.488,12444.1608
2013-08-22 12:40:00,136.56,136.65,136.49,136.55,10104.233141884704,72.4933,72.5411,72.4561,72.488,10104.2331
2013-08-22 12:45:00,136.52,136.64,136.45,136.59,12018.7194213997,72.4721,72.5358,72.4349,72.5092,12018.7194
2013-08-22 12:50:00,136.63,136.63,136.46,136.46,5105.296745373324,72.5304,72.5304,72.4402,72.4402,5105.2967
2013-08-22 12:55:00,136.46,136.61,136.44,136.47,3509.89151244416,72.4402,72.5198,72.4296,72.4455,3509.8915
2013-08-22 13:00:00,136.48,136.61,136.46,136.54,3935.332907891937,72.4508,72.5198,72.4402,72.4827,3935.3329
2013-08-22 13:05:00,136.6,136.84,136.57,136.77,3722.612210168049,72.5145,72.6419,72.4986,72.6048,3722.6122
2013-08-22 13:10:00,136.91,137.02,136.77,136.9,3616.251861306104,72.6791,72.7375,72.6048,72.6738,3616.2519
2013-08-22 13:15:00,136.88,137.06,136.85,136.95,6275.260582854711,72.6632,72.7587,72.6472,72.7003,6275.2606
2013-08-22 13:20:00,137.03,137.03,136.72,136.72,4998.93639651138,72.7428,72.7428,72.5782,72.5782,4998.9364
2013-08-22 13:25:00,136.8,136.99,136.8,136.99,1808.125930653052,72.6207,72.7216,72.6207,72.7216,1808.1259
2013-08-22 13:30:00,136.91,136.91,136.75,136.9,8189.746862369707,72.6791,72.6791,72.5941,72.6738,8189.7469
2013-08-22 13:35:00,136.82,137.02,136.81,136.88,6062.539885130822,72.6313,72.7375,72.626,72.6632,6062.5399
2013-08-22 13:40:00,136.93,137.06,136.81,136.91,5530.738140821101,72.6897,72.7587,72.626,72.6791,5530.7381
2013-08-22 13:45:00,136.96,137.02,136.8,136.89,4148.053605615826,72.7056,72.7375,72.6207,72.6685,4148.0536
2013-08-22 13:50:00,136.98,137.06,136.87,136.93,7551.584769198042,72.7162,72.7587,72.6579,72.6897,7551.5848
2013-08-22 13:55:00,136.91,137.06,136.85,136.98,12231.440119123588,72.6791,72.7587,72.6472,72.7162,12231.4401
2013-08-22 14:00:00,136.87,137.02,136.84,136.92,6062.539885130822,72.6579,72.7375,72.6419,72.6844,6062.5399
2013-08-22 14:05:00,136.89,136.98,136.85,136.85,11805.998723675812,72.6685,72.7162,72.6472,72.6472,11805.9987
2013-08-22 14:10:00,136.86,136.91,136.8,136.86,5637.098489683045,72.6525,72.6791,72.6207,72.6525,5637.0985
2013-08-22 14:15:00,136.85,136.89,136.76,136.82,7551.584769198042,72.6472,72.6685,72.5995,72.6313,7551.5848
2013-08-22 14:20:00,136.86,136.89,136.72,136.75,5424.377791959157,72.6525,72.6685,72.5782,72.5941,5424.3778
2013-08-22 14:25:00,136.73,136.87,136.7,136.84,11486.91767708998,72.5835,72.6579,72.5676,72.6419,11486.9177
2013-08-22 14:30:00,136.83,136.91,136.77,136.79,9891.512444160817,72.6366,72.6791,72.6048,72.6154,9891.5124
2013-08-22 14:35:00,136.83,136.89,136.78,136.86,4254.41395447777,72.6366,72.6685,72.6101,72.6525,4254.414
2013-08-22 14:40:00,136.89,136.91,136.77,136.77,4148.053605615826,72.6685,72.6791,72.6048,72.6048,4148.0536
2013-08-22 14:45:00,136.77,136.77,136.57,136.71,4679.855349925547,72.6048,72.6048,72.4986,72.5729,4679.8553
2013-08-22 14:50:00,136.73,136.93,136.6,136.93,4148.053605615826,72.5835,72.6897,72.5145,72.6897,4148.0536
2013-08-22 14:55:00,136.97,137.12,136.92,137.02,5849.819187406933,72.7109,72.7906,72.6844,72.7375,5849.8192
2013-08-22 15:00:00,137.06,137.15,137.02,137.03,5743.45883854499,72.7587,72.8065,72.7375,72.7428,5743.4588
2013-08-22 15:05:00,137.04,137.2,137.04,137.07,10104.233141884704,72.7481,72.833,72.7481,72.764,10104.2331
2013-08-22 15:10:00,137.06,137.19,137.03,137.05,12018.7194213997,72.7587,72.8277,72.7428,72.7534,12018.7194
2013-08-22 15:15:00,137.09,137.29,137.0,137.0,12444.160816847478,72.7746,72.8808,72.7269,72.7269,12444.1608
2013-08-22 15:20:00,137.08,137.14,137.0,137.0,9146.990002127206,72.7693,72.8012,72.7269,72.7269,9146.99
2013-08-22 15:25:00,136.97,137.34,136.86,137.24,19251.22314401191,72.7109,72.9074,72.6525,72.8543,19251.2231
2013-08-22 15:30:00,137.29,137.51,137.25,137.46,18506.700701978298,72.8808,72.9976,72.8596,72.9711,18506.7007
2013-08-22 15:35:00,137.41,137.62,137.29,137.59,29461.81663475856,72.9445,73.056,72.8808,73.0401,29461.8166
2013-08-22 15:40:00,137.56,137.62,137.33,137.38,39353.32907891937,73.0241,73.056,72.902,72.9286,39353.3291
2013-08-22 15:45:00,137.33,137.5,137.32,137.37,26802.807913209952,72.902,72.9923,72.8967,72.9233,26802.8079
2013-08-22 15:50:00,137.37,137.43,137.29,137.32,35630.716868751326,72.9233,72.9551,72.8808,72.8967,35630.7169
2013-08-22 15:55:00,137.34,137.65,137.24,137.6,92533.5035098915,72.9074,73.0719,72.8543,73.0454,92533.5035
2013-08-23 09:30:00,140.09,140.5,138.07,138.31,87321.84641565623,74.3672,74.5848,73.2949,73.4223,87321.8464
2013-08-23 09:35:00,138.07,138.44,137.81,137.97,52329.29164007657,73.2949,73.4913,73.1569,73.2418,52329.2916
2013-08-23 09:40:00,137.97,138.15,137.72,137.89,17655.817911082744,73.2418,73.3373,73.1091,73.1993,17655.8179
2013-08-23 09:45:00,138.06,138.23,137.78,137.98,12975.9625611572,73.2896,73.3798,73.1409,73.2471,12975.9626
2013-08-23 09:50:00,137.94,137.97,137.7,137.88,11805.998723675812,73.2259,73.2418,73.0985,73.194,11805.9987
2013-08-23 09:55:00,137.81,138.34,137.8,138.21,14677.728142948306,73.1569,73.4382,73.1515,73.3692,14677.7281
2013-08-23 10:00:00,138.23,138.89,138.16,138.39,46692.19315039353,73.3798,73.7302,73.3427,73.4647,46692.1932
2013-08-23 10:05:00,138.37,138.47,138.1,138.11,29568.176983620506,73.4541,73.5072,73.3108,73.3161,29568.177
2013-08-23 10:10:00,138.19,138.37,137.97,138.21,9359.710699851094,73.3586,73.4541,73.2418,73.3692,9359.7107
2013-08-23 10:15:00,138.34,139.3,138.29,138.99,28504.57349500106,73.4382,73.9478,73.4117,73.7833,28504.5735
2013-08-23 10:20:00,138.9,139.04,138.7,139.01,14465.007445224415,73.7355,73.8098,73.6293,73.7939,14465.0074
2013-08-23 10:25:00,139.06,139.24,138.9,138.97,12763.24186343331,73.8204,73.916,73.7355,73.7726,12763.2419
2013-08-23 10:30:00,138.99,139.11,138.8,138.94,17762.17825994469,73.7833,73.847,73.6824,73.7567,17762.1783
2013-08-23 10:35:00,138.82,139.03,138.66,138.77,20208.46628376941,73.693,73.8045,73.6081,73.6665,20208.4663
2013-08-23 10:40:00,138.76,138.9,138.73,138.79,8296.107211231652,73.6612,73.7355,73.6452,73.6771,8296.1072
2013-08-23 10:45:00,138.78,139.27,138.74,139.08,33290.78919378855,73.6718,73.9319,73.6505,73.831,33290.7892
2013-08-23 10:50:00,139.06,139.38,138.94,139.38,22867.47500531801,73.8204,73.9903,73.7567,73.9903,22867.475
2013-08-23 10:55:00,139.26,139.38,139.18,139.18,53499.25547755796,73.9266,73.9903,73.8841,73.8841,53499.2555
2013-08-23 11:00:00,139.2,139.31,139.06,139.11,32971.70814720272,73.8947,73.9531,73.8204,73.847,32971.7081
2013-08-23 11:05:00,139.06,139.38,139.03,139.23,46585.83280153158,73.8204,73.9903,73.8045,73.9107,46585.8328
2013-08-23 11:10:00,139.33,139.34,139.14,139.25,4573.495001063603,73.9637,73.9691,73.8629,73.9213,4573.495
2013-08-23 11:15:00,139.27,139.38,139.15,139.22,15103.169538396083,73.9319,73.9903,73.8682,73.9054,15103.1695
2013-08-23 11:20:00,139.22,139.28,139.05,139.17,7232.503722612209,73.9054,73.9372,73.8151,73.8788,7232.5037
2013-08-23 11:25:00,139.22,139.33,139.06,139.06,10529.67453733248,73.9054,73.9637,73.8204,73.8204,10529.6745
2013-08-23 11:30:00,139.06,139.19,138.88,138.99,12869.602212295256,73.8204,73.8894,73.7249,73.7833,12869.6022
2013-08-23 11:35:00,138.99,139.28,138.86,139.15,25420.123378004675,73.7833,73.9372,73.7142,73.8682,25420.1234
2013-08-23 11:40:00,139.14,139.25,139.11,139.11,14677.728142948306,73.8629,73.9213,73.847,73.847,14677.7281
2013-08-23 11:45:00,139.11,139.11,138.91,138.96,9678.791746436927,73.847,73.847,73.7408,73.7673,9678.7917
2013-08-23 11:50:00,138.97,138.98,138.84,138.91,6062.539885130822,73.7726,73.778,73.7036,73.7408,6062.5399
2013-08-23 11:55:00,138.93,138.95,138.71,138.73,11912.359072537756,73.7514,73.762,73.6346,73.6452,11912.3591
2013-08-23 12:00:00,138.76,138.84,138.71,138.77,8083.386513507763,73.6612,73.7036,73.6346,73.6665,8083.3865
2013-08-23 12:05:00,138.79,138.91,138.7,138.76,10423.314188470536,73.6771,73.7408,73.6293,73.6612,10423.3142
2013-08-23 12:10:00,138.76,138.78,138.65,138.72,4041.6932567538815,73.6612,73.6718,73.6028,73.6399,4041.6933
2013-08-23 12:15:00,138.6,138.71,138.58,138.62,10104.233141884704,73.5762,73.6346,73.5656,73.5868,10104.2331
2013-08-23 12:20:00,138.61,138.67,138.35,138.4,7338.864071474153,73.5815,73.6134,73.4435,73.4701,7338.8641
2013-08-23 12:25:00,138.4,138.42,138.29,138.34,6700.701978302488,73.4701,73.4807,73.4117,73.4382,6700.702
2013-08-23 12:30:00,138.4,138.46,138.25,138.29,11167.836630504144,73.4701,73.5019,73.3904,73.4117,11167.8366
2013-08-23 12:35:00,138.28,138.53,138.13,138.52,45841.31035949797,73.4064,73.5391,73.3267,73.5338,45841.3104
2013-08-23 12:40:00,138.42,138.46,138.23,138.32,15634.971282705805,73.4807,73.5019,73.3798,73.4276,15634.9713
2013-08-23 12:45:00,138.35,138.35,138.25,138.29,2659.0087215486064,73.4435,73.4435,73.3904,73.4117,2659.0087
2013-08-23 12:50:00,138.32,138.36,138.27,138.3,4360.774303339715,73.4276,73.4488,73.401,73.417,4360.7743
2013-08-23 12:55:00,138.3,138.39,138.29,138.39,5530.738140821101,73.417,73.4647,73.4117,73.4647,5530.7381
2013-08-23 13:00:00,138.4,138.4,138.21,138.39,3616.251861306104,73.4701,73.4701,73.3692,73.4647,3616.2519
2013-08-23 13:05:00,138.35,138.39,138.26,138.27,3297.170814720272,73.4435,73.4647,73.3957,73.401,3297.1708
2013-08-23 13:10:00,138.29,138.41,138.27,138.41,4786.215698787491,73.4117,73.4754,73.401,73.4754,4786.2157
2013-08-23 13:15:00,138.43,138.57,138.43,138.49,3828.972559029993,73.486,73.5603,73.486,73.5178,3828.9726
2013-08-23 13:20:00,138.44,138.65,138.44,138.63,3722.612210168049,73.4913,73.6028,73.4913,73.5922,3722.6122
2013-08-23 13:25:00,138.66,138.86,138.66,138.84,3828.972559029993,73.6081,73.7142,73.6081,73.7036,3828.9726
2013-08-23 13:30:00,138.82,138.85,138.75,138.79,4148.053605615826,73.693,73.7089,73.6559,73.6771,4148.0536
2013-08-23 13:35:00,138.78,138.79,138.65,138.69,2446.2880238247176,73.6718,73.6771,73.6028,73.624,2446.288
2013-08-23 13:40:00,138.68,138.77,138.64,138.76,3084.450116996384,73.6187,73.6665,73.5975,73.6612,3084.4501
2013-08-23 13:45:00,138.73,138.78,138.69,138.74,17762.17825994469,73.6452,73.6718,73.624,73.6505,17762.1783
2013-08-23 13:50:00,138.76,138.85,138.75,138.78,9253.350350989149,73.6612,73.7089,73.6559,73.6718,9253.3504
2013-08-23 13:55:00,138.8,138.85,138.72,138.83,8189.746862369707,73.6824,73.7089,73.6399,73.6983,8189.7469
2013-08-23 14:00:00,138.82,138.82,138.71,138.72,6381.620931716655,73.693,73.693,73.6346,73.6399,6381.6209
2013-08-23 14:05:00,138.71,138.84,138.7,138.78,10210.593490746647,73.6346,73.7036,73.6293,73.6718,10210.5935
2013-08-23 14:10:00,138.75,138.82,138.75,138.8,16379.493724739414,73.6559,73.693,73.6559,73.6824,16379.4937
2013-08-23 14:15:00,138.76,138.77,138.7,138.75,2871.729419272495,73.6612,73.6665,73.6293,73.6559,2871.7294
2013-08-23 14:20:00,138.73,138.84,138.71,138.75,9678.791746436927,73.6452,73.7036,73.6346,73.6559,9678.7917
2013-08-23 14:25:00,138.75,138.8,138.75,138.77,3616.251861306104,73.6559,73.6824,73.6559,73.6665,3616.2519
2013-08-23 14:30:00,138.77,138.82,138.73,138.73,4679.855349925547,73.6665,73.693,73.6452,73.6452,4679.8553
2013-08-23 14:35:00,138.73,138.75,138.62,138.66,17655.817911082744,73.6452,73.6559,73.5868,73.6081,17655.8179
2013-08-23 14:40:00,138.62,138.66,138.44,138.55,7764.30546692193,73.5868,73.6081,73.4913,73.5497,7764.3055
2013-08-23 14:45:00,138.58,138.61,138.55,138.55,3190.8104658583275,73.5656,73.5815,73.5497,73.5497,3190.8105
2013-08-23 14:50:00,138.58,138.75,138.56,138.73,6168.900233992767,73.5656,73.6559,73.555,73.6452,6168.9002
2013-08-23 14:55:00,138.73,138.73,138.58,138.58,5105.296745373324,73.6452,73.6452,73.5656,73.5656,5105.2967
2013-08-23 15:00:00,138.55,138.62,138.49,138.52,5849.819187406933,73.5497,73.5868,73.5178,73.5338,5849.8192
2013-08-23 15:05:00,138.48,138.52,138.43,138.47,8827.908955541372,73.5125,73.5338,73.486,73.5072,8827.909
2013-08-23 15:10:00,138.46,138.52,138.45,138.47,5318.017443097213,73.5019,73.5338,73.4966,73.5072,5318.0174
2013-08-23 15:15:00,138.51,138.52,138.45,138.52,4254.41395447777,73.5285,73.5338,73.4966,73.5338,4254.414
2013-08-23 15:20:00,138.52,138.59,138.44,138.5,20208.46628376941,73.5338,73.5709,73.4913,73.5231,20208.4663
2013-08-23 15:25:00,138.48,138.55,138.45,138.55,12869.602212295256,73.5125,73.5497,73.4966,73.5497,12869.6022
2013-08-23 15:30:00,138.53,138.56,138.37,138.37,18932.14209742608,73.5391,73.555,73.4541,73.4541,18932.1421
2013-08-23 15:35:00,138.37,138.55,138.35,138.49,13295.043607743031,73.4541,73.5497,73.4435,73.5178,13295.0436
2013-08-23 15:40:00,138.49,138.61,138.48,138.59,21591.15081897468,73.5178,73.5815,73.5125,73.5709,21591.1508
2013-08-23 15:45:00,138.59,138.75,138.56,138.7,45203.14826632631,73.5709,73.6559,73.555,73.6293,45203.1483
2013-08-23 15:50:00,138.73,138.73,138.56,138.73,55307.38140821101,73.6452,73.6452,73.555,73.6452,55307.3814
2013-08-23 15:55:00,138.69,138.8,138.6,138.66,152733.46096575193,73.624,73.6824,73.5762,73.6081,152733.461
2013-08-26 09:30:00,138.88,139.45,138.88,138.93,25101.042331418845,73.7249,74.0275,73.7249,73.7514,25101.0423
2013-08-26 09:35:00,138.95,139.19,138.67,138.73,57966.39012975962,73.762,73.8894,73.6134,73.6452,57966.3901
2013-08-26 09:40:00,138.87,139.06,138.81,139.04,7870.665815783875,73.7196,73.8204,73.6877,73.8098,7870.6658
2013-08-26 09:45:00,139.01,139.06,138.9,138.99,29461.81663475856,73.7939,73.8204,73.7355,73.7833,29461.8166
2013-08-26 09:50:00,139.08,139.08,138.86,138.86,17230.37651563497,73.831,73.831,73.7142,73.7142,17230.3765
2013-08-26 09:55:00,138.85,139.04,138.77,138.94,19357.58349287385,73.7089,73.8098,73.6665,73.7567,19357.5835
2013-08-26 10:00:00,138.99,139.05,138.74,138.75,21378.4301212508,73.7833,73.8151,73.6505,73.6559,21378.4301
2013-08-26 10:05:00,138.76,138.98,138.65,138.82,16060.412678153582,73.6612,73.778,73.6028,73.693,16060.4127
2013-08-26 10:10:00,138.86,138.95,138.59,138.91,10104.233141884704,73.7142,73.762,73.5709,73.7408,10104.2331
2013-08-26 10:15:00,138.9,139.06,138.9,138.92,8615.188257817485,73.7355,73.8204,73.7355,73.7461,8615.1883
2013-08-26 10:20:00,138.93,138.93,138.74,138.89,6700.701978302488,73.7514,73.7514,73.6505,73.7302,6700.702
2013-08-26 10:25:00,138.91,138.93,138.75,138.81,5530.738140821101,73.7408,73.7514,73.6559,73.6877,5530.7381
2013-08-26 10:30:00,138.68,138.74,138.46,138.5,4786.215698787491,73.6187,73.6505,73.5019,73.5231,4786.2157
2013-08-26 10:35:00,138.6,138.87,138.6,138.87,7551.584769198042,73.5762,73.7196,73.5762,73.7196,7551.5848
2013-08-26 10:40:00,138.9,138.94,138.87,138.93,6487.9812805786,73.7355,73.7567,73.7196,73.7514,6487.9813
2013-08-26 10:45:00,138.92,138.92,138.75,138.87,6168.900233992767,73.7461,73.7461,73.6559,73.7196,6168.9002
2013-08-26 10:50:00,138.82,138.91,138.72,138.79,4998.93639651138,73.693,73.7408,73.6399,73.6771,4998.9364
2013-08-26 10:55:00,138.8,138.96,138.7,138.96,12656.881514571363,73.6824,73.7673,73.6293,73.7673,12656.8815
2013-08-26 11:00:00,138.96,138.98,138.83,138.86,9146.990002127206,73.7673,73.778,73.6983,73.7142,9146.99
2013-08-26 11:05:00,138.79,138.91,138.71,138.71,19995.74558604552,73.6771,73.7408,73.6346,73.6346,19995.7456
2013-08-26 11:10:00,138.67,138.76,138.63,138.69,9253.350350989149,73.6134,73.6612,73.5922,73.624,9253.3504
2013-08-26 11:15:00,138.68,138.68,138.48,138.57,4786.215698787491,73.6187,73.6187,73.5125,73.5603,4786.2157
2013-08-26 11:20:00,138.56,138.59,138.33,138.5,9678.791746436927,73.555,73.5709,73.4329,73.5231,9678.7917
2013-08-26 11:25:00,138.49,138.55,138.37,138.44,21059.34907466496,73.5178,73.5497,73.4541,73.4913,21059.3491
2013-08-26 11:30:00,138.44,138.68,138.44,138.59,13933.205700914696,73.4913,73.6187,73.4913,73.5709,13933.2057
2013-08-26 11:35:00,138.57,138.6,138.29,138.41,25845.564773452454,73.5603,73.5762,73.4117,73.4754,25845.5648
2013-08-26 11:40:00,138.39,138.44,138.33,138.35,3722.612210168049,73.4647,73.4913,73.4329,73.4435,3722.6122
2013-08-26 11:45:00,138.29,138.45,138.27,138.45,2978.089768134439,73.4117,73.4966,73.401,73.4966,2978.0898
2013-08-26 11:50:00,138.47,138.48,138.32,138.4,4041.6932567538815,73.5072,73.5125,73.4276,73.4701,4041.6933
2013-08-26 11:55:00,138.45,138.49,138.39,138.49,2127.206977238885,73.4966,73.5178,73.4647,73.5178,2127.207
2013-08-26 12:00:00,138.45,138.54,138.44,138.53,5211.657094235268,73.4966,73.5444,73.4913,73.5391,5211.6571
2013-08-26 12:05:00,138.48,138.59,138.44,138.48,13188.683258881088,73.5125,73.5709,73.4913,73.5125,13188.6833
2013-08-26 12:10:00,138.44,138.52,138.38,138.44,5743.45883854499,73.4913,73.5338,73.4594,73.4913,5743.4588
2013-08-26 12:15:00,138.5,138.5,138.39,138.42,12444.160816847478,73.5231,73.5231,73.4647,73.4807,12444.1608
2013-08-26 12:20:00,138.42,138.46,138.36,138.42,5105.296745373324,73.4807,73.5019,73.4488,73.4807,5105.2967
2013-08-26 12:25:00,138.47,138.47,138.35,138.38,13188.683258881088,73.5072,73.5072,73.4435,73.4594,13188.6833
2013-08-26 12:30:00,138.44,138.44,138.38,138.38,5637.098489683045,73.4913,73.4913,73.4594,73.4594,5637.0985
2013-08-26 12:35:00,138.38,138.41,138.35,138.35,1595.4052329291635,73.4594,73.4754,73.4435,73.4435,1595.4052
2013-08-26 12:40:00,138.37,138.4,138.33,138.4,1382.684535205275,73.4541,73.4701,73.4329,73.4701,1382.6845
2013-08-26 12:45:00,138.35,138.35,138.23,138.28,4786.215698787491,73.4435,73.4435,73.3798,73.4064,4786.2157
2013-08-26 12:50:00,138.33,138.39,138.29,138.31,3828.972559029993,73.4329,73.4647,73.4117,73.4223,3828.9726
2013-08-26 12:55:00,138.35,138.4,138.31,138.31,6807.062327164432,73.4435,73.4701,73.4223,73.4223,6807.0623
2013-08-26 13:00:00,138.3,138.34,138.25,138.27,5211.657094235268,73.417,73.4382,73.3904,73.401,5211.6571
2013-08-26 13:05:00,138.27,138.27,138.18,138.21,7764.30546692193,73.401,73.401,73.3533,73.3692,7764.3055
2013-08-26 13:10:00,138.24,138.37,138.19,138.37,4467.134652201658,73.3851,73.4541,73.3586,73.4541,4467.1347
2013-08-26 13:15:00,138.3,138.42,138.3,138.32,3616.251861306104,73.417,73.4807,73.417,73.4276,3616.2519
2013-08-26 13:20:00,138.31,138.32,138.24,138.3,3616.251861306104,73.4223,73.4276,73.3851,73.417,3616.2519
2013-08-26 13:25:00,138.27,138.33,138.26,138.29,3190.8104658583275,73.401,73.4329,73.3957,73.4117,3190.8105
2013-08-26 13:30:00,138.27,138.37,138.24,138.32,5956.179536268878,73.401,73.4541,73.3851,73.4276,5956.1795
2013-08-26 13:35:00,138.28,138.33,138.26,138.32,2339.9276749627734,73.4064,73.4329,73.3957,73.4276,2339.9277
2013-08-26 13:40:00,138.27,138.27,138.16,138.25,3828.972559029993,73.401,73.401,73.3427,73.3904,3828.9726
2013-08-26 13:45:00,138.31,138.33,138.24,138.33,4254.41395447777,73.4223,73.4329,73.3851,73.4329,4254.414
2013-08-26 13:50:00,138.3,138.31,138.19,138.23,1382.684535205275,73.417,73.4223,73.3586,73.3798,1382.6845
2013-08-26 13:55:00,138.32,138.37,138.16,138.21,5530.738140821101,73.4276,73.4541,73.3427,73.3692,5530.7381
2013-08-26 14:00:00,138.16,138.28,138.16,138.25,2765.36907041055,73.3427,73.4064,73.3427,73.3904,2765.3691
2013-08-26 14:05:00,138.25,138.26,138.18,138.2,4148.053605615826,73.3904,73.3957,73.3533,73.3639,4148.0536
2013-08-26 14:10:00,138.17,138.23,138.14,138.2,3190.8104658583275,73.348,73.3798,73.332,73.3639,3190.8105
2013-08-26 14:15:00,138.22,138.24,138.08,138.19,6381.620931716655,73.3745,73.3851,73.3002,73.3586,6381.6209
2013-08-26 14:20:00,138.22,138.29,138.22,138.24,1808.125930653052,73.3745,73.4117,73.3745,73.3851,1808.1259
2013-08-26 14:25:00,138.23,138.28,138.21,138.28,1489.0448840672195,73.3798,73.4064,73.3692,73.4064,1489.0449
2013-08-26 14:30:00,138.26,138.28,138.13,138.13,8721.54860667943,73.3957,73.4064,73.3267,73.3267,8721.5486
2013-08-26 14:35:00,138.17,138.21,138.13,138.18,4041.6932567538815,73.348,73.3692,73.3267,73.3533,4041.6933
2013-08-26 14:40:00,138.18,138.28,138.17,138.23,6381.620931716655,73.3533,73.4064,73.348,73.3798,6381.6209
2013-08-26 14:45:00,138.19,138.23,138.08,138.15,5743.45883854499,73.3586,73.3798,73.3002,73.3373,5743.4588
2013-08-26 14:50:00,138.19,138.28,138.15,138.22,7977.026164645818,73.3586,73.4064,73.3373,73.3745,7977.0262
2013-08-26 14:55:00,138.22,138.26,138.18,138.26,6487.9812805786,73.3745,73.3957,73.3533,73.3957,6487.9813
2013-08-26 15:00:00,138.27,138.38,138.27,138.37,3297.170814720272,73.401,73.4594,73.401,73.4541,3297.1708
2013-08-26 15:05:00,138.34,138.4,138.34,138.4,10848.755583918311,73.4382,73.4701,73.4382,73.4701,10848.7556
2013-08-26 15:10:00,138.4,138.41,138.2,138.2,15209.529887258028,73.4701,73.4754,73.3639,73.3639,15209.5299
2013-08-26 15:15:00,138.19,138.3,138.12,138.22,10423.314188470536,73.3586,73.417,73.3214,73.3745,10423.3142
2013-08-26 15:20:00,138.23,138.23,137.96,138.09,16698.574771325246,73.3798,73.3798,73.2365,73.3055,16698.5748
2013-08-26 15:25:00,138.11,138.16,137.99,138.09,18506.700701978298,73.3161,73.3427,73.2524,73.3055,18506.7007
2013-08-26 15:30:00,138.08,138.39,138.02,138.32,20208.46628376941,73.3002,73.4647,73.2683,73.4276,20208.4663
2013-08-26 15:35:00,138.32,138.59,138.24,138.43,22973.83535417996,73.4276,73.5709,73.3851,73.486,22973.8354
2013-08-26 15:40:00,138.43,138.54,138.28,138.47,21591.15081897468,73.486,73.5444,73.4064,73.5072,21591.1508
2013-08-26 15:45:00,138.44,138.54,138.3,138.35,24250.159540523287,73.4913,73.5444,73.417,73.4435,24250.1595
2013-08-26 15:50:00,138.39,138.46,138.19,138.44,24888.321633694955,73.4647,73.5019,73.3586,73.4913,24888.3216
2013-08-26 15:55:00,138.42,138.47,138.28,138.32,40310.57221867687,73.4807,73.5072,73.4064,73.4276,40310.5722
2013-08-27 09:30:00,137.49,137.49,136.58,136.73,45947.67070835992,72.987,72.987,72.5039,72.5835,45947.6707
2013-08-27 09:35:00,136.75,137.15,136.56,137.04,47862.156987874914,72.5941,72.8065,72.4933,72.7481,47862.157
2013-08-27 09:40:00,137.13,137.96,137.06,137.51,25101.042331418845,72.7959,73.2365,72.7587,72.9976,25101.0423
2013-08-27 09:45:00,137.49,137.63,137.18,137.35,11167.836630504144,72.987,73.0613,72.8224,72.9127,11167.8366
2013-08-27 09:50:00,137.38,137.42,137.12,137.42,12125.079770261644,72.9286,72.9498,72.7906,72.9498,12125.0798
2013-08-27 09:55:00,137.41,137.46,137.23,137.3,14890.448840672196,72.9445,72.9711,72.849,72.8861,14890.4488
2013-08-27 10:00:00,137.43,137.43,137.0,137.01,20633.907679217184,72.9551,72.9551,72.7269,72.7322,20633.9077
2013-08-27 10:05:00,137.06,137.3,137.01,137.18,38396.08593916187,72.7587,72.8861,72.7322,72.8224,38396.0859
2013-08-27 10:10:00,137.17,137.18,136.94,136.94,17549.4575622208,72.8171,72.8224,72.695,72.695,17549.4576
2013-08-27 10:15:00,136.9,137.16,136.8,137.02,14677.728142948306,72.6738,72.8118,72.6207,72.7375,14677.7281
2013-08-27 10:20:00,137.06,137.18,136.89,137.04,12018.7194213997,72.7587,72.8224,72.6685,72.7481,12018.7194
2013-08-27 10:25:00,137.08,137.16,136.76,136.76,14890.448840672196,72.7693,72.8118,72.5995,72.5995,14890.4488
2013-08-27 10:30:00,136.87,137.12,136.8,136.89,20102.105934907464,72.6579,72.7906,72.6207,72.6685,20102.1059
2013-08-27 10:35:00,136.79,137.07,136.79,136.88,4148.053605615826,72.6154,72.764,72.6154,72.6632,4148.0536
2013-08-27 10:40:00,136.99,137.16,136.91,137.08,10210.593490746647,72.7216,72.8118,72.6791,72.7693,10210.5935
2013-08-27 10:45:00,137.04,137.26,136.87,137.0,9253.350350989149,72.7481,72.8649,72.6579,72.7269,9253.3504
2013-08-27 10:50:00,137.03,137.05,136.78,136.94,6594.341629440543,72.7428,72.7534,72.6101,72.695,6594.3416
2013-08-27 10:55:00,136.92,137.03,136.85,136.9,13401.403956604976,72.6844,72.7428,72.6472,72.6738,13401.404
2013-08-27 11:00:00,136.87,136.94,136.71,136.84,10955.115932780258,72.6579,72.695,72.5729,72.6419,10955.1159
2013-08-27 11:05:00,136.83,136.9,136.76,136.8,7019.78302488832,72.6366,72.6738,72.5995,72.6207,7019.783
2013-08-27 11:10:00,136.89,136.91,136.61,136.79,6807.062327164432,72.6685,72.6791,72.5198,72.6154,6807.0623
2013-08-27 11:15:00,136.8,136.86,136.72,136.76,10848.755583918311,72.6207,72.6525,72.5782,72.5995,10848.7556
2013-08-27 11:20:00,136.77,136.86,136.67,136.85,5743.45883854499,72.6048,72.6525,72.5517,72.6472,5743.4588
2013-08-27 11:25:00,136.79,136.92,136.78,136.84,7551.584769198042,72.6154,72.6844,72.6101,72.6419,7551.5848
2013-08-27 11:30:00,136.8,136.89,136.73,136.73,6807.062327164432,72.6207,72.6685,72.5835,72.5835,6807.0623
2013-08-27 11:35:00,136.71,136.88,136.63,136.8,7126.143373750265,72.5729,72.6632,72.5304,72.6207,7126.1434
2013-08-27 11:40:00,136.81,136.86,136.72,136.73,9359.710699851094,72.626,72.6525,72.5782,72.5835,9359.7107
2013-08-27 11:45:00,136.79,136.83,136.59,136.71,6700.701978302488,72.6154,72.6366,72.5092,72.5729,6700.702
2013-08-27 11:50:00,136.71,136.79,136.65,136.71,6168.900233992767,72.5729,72.6154,72.5411,72.5729,6168.9002
2013-08-27 11:55:00,136.72,136.89,136.71,136.81,6168.900233992767,72.5782,72.6685,72.5729,72.626,6168.9002
2013-08-27 12:00:00,136.81,136.85,136.68,136.76,14571.367794086362,72.626,72.6472,72.557,72.5995,14571.3678
2013-08-27 12:05:00,136.75,136.79,136.64,136.74,9359.710699851094,72.5941,72.6154,72.5358,72.5888,9359.7107
2013-08-27 12:10:00,136.7,136.79,136.67,136.73,5211.657094235268,72.5676,72.6154,72.5517,72.5835,5211.6571
2013-08-27 12:15:00,136.71,136.79,136.63,136.77,11486.91767708998,72.5729,72.6154,72.5304,72.6048,11486.9177
2013-08-27 12:20:00,136.75,136.83,136.65,136.69,8615.188257817485,72.5941,72.6366,72.5411,72.5623,8615.1883
2013-08-27 12:25:00,136.67,136.84,136.66,136.73,5211.657094235268,72.5517,72.6419,72.5464,72.5835,5211.6571
2013-08-27 12:30:00,136.81,136.85,136.81,136.84,531.8017443097212,72.626,72.6472,72.626,72.6419,531.8017
2013-08-27 12:35:00,136.8,136.86,136.67,136.72,10104.233141884704,72.6207,72.6525,72.5517,72.5782,10104.2331
2013-08-27 12:40:00,136.78,136.81,136.66,136.71,11699.638374813869,72.6101,72.626,72.5464,72.5729,11699.6384
2013-08-27 12:45:00,136.74,136.8,136.67,136.76,8083.386513507763,72.5888,72.6207,72.5517,72.5995,8083.3865
2013-08-27 12:50:00,136.76,136.8,136.68,136.71,12125.079770261644,72.5995,72.6207,72.557,72.5729,12125.0798
2013-08-27 12:55:00,136.71,136.86,136.68,136.7,38183.36524143798,72.5729,72.6525,72.557,72.5676,38183.3652
2013-08-27 13:00:00,136.73,136.8,136.52,136.74,17549.4575622208,72.5835,72.6207,72.4721,72.5888,17549.4576
2013-08-27 13:05:00,136.68,136.71,136.56,136.64,8083.386513507763,72.557,72.5729,72.4933,72.5358,8083.3865
2013-08-27 13:10:00,136.66,136.73,136.56,136.64,7126.143373750265,72.5464,72.5835,72.4933,72.5358,7126.1434
2013-08-27 13:15:00,136.66,136.75,136.61,136.74,9253.350350989149,72.5464,72.5941,72.5198,72.5888,9253.3504
2013-08-27 13:20:00,136.69,136.74,136.61,136.67,13082.322910019142,72.5623,72.5888,72.5198,72.5517,13082.3229
2013-08-27 13:25:00,136.68,136.8,136.6,136.62,22442.03360987024,72.557,72.6207,72.5145,72.5251,22442.0336
2013-08-27 13:30:00,136.66,136.8,136.64,136.69,16592.214422463305,72.5464,72.6207,72.5358,72.5623,16592.2144
2013-08-27 13:35:00,136.69,136.89,136.67,136.87,10636.034886194426,72.5623,72.6685,72.5517,72.6579,10636.0349
2013-08-27 13:40:00,136.87,137.02,136.87,136.96,7126.143373750265,72.6579,72.7375,72.6579,72.7056,7126.1434
2013-08-27 13:45:00,136.99,137.09,136.92,137.04,11912.359072537756,72.7216,72.7746,72.6844,72.7481,11912.3591
2013-08-27 13:50:00,137.06,137.06,136.96,136.98,13933.205700914696,72.7587,72.7587,72.7056,72.7162,13933.2057
2013-08-27 13:55:00,136.99,137.08,136.94,136.99,8189.746862369707,72.7216,72.7693,72.695,72.7216,8189.7469
2013-08-27 14:00:00,137.01,137.03,136.95,137.03,10104.233141884704,72.7322,72.7428,72.7003,72.7428,10104.2331
2013-08-27 14:05:00,137.0,137.05,136.93,136.99,18719.421399702187,72.7269,72.7534,72.6897,72.7216,18719.4214
2013-08-27 14:10:00,137.01,137.07,136.95,136.96,46479.47245266964,72.7322,72.764,72.7003,72.7056,46479.4725
2013-08-27 14:15:00,136.97,137.02,136.94,136.98,10955.115932780258,72.7109,72.7375,72.695,72.7162,10955.1159
2013-08-27 14:20:00,136.97,137.01,136.87,136.93,12231.440119123588,72.7109,72.7322,72.6579,72.6897,12231.4401
2013-08-27 14:25:00,136.95,137.01,136.88,136.96,5105.296745373324,72.7003,72.7322,72.6632,72.7056,5105.2967
2013-08-27 14:30:00,136.97,137.02,136.84,136.84,14252.28674750053,72.7109,72.7375,72.6419,72.6419,14252.2867
2013-08-27 14:35:00,136.85,136.94,136.8,136.93,13720.485003190808,72.6472,72.695,72.6207,72.6897,13720.485
2013-08-27 14:40:00,136.93,137.06,136.87,136.99,14358.647096362474,72.6897,72.7587,72.6579,72.7216,14358.6471
2013-08-27 14:45:00,137.02,137.08,136.96,137.02,27334.60965751967,72.7375,72.7693,72.7056,72.7375,27334.6097
2013-08-27 14:50:00,137.0,137.12,136.99,137.08,37013.4014039566,72.7269,72.7906,72.7216,72.7693,37013.4014
2013-08-27 14:55:00,137.06,137.13,136.97,136.97,12018.7194213997,72.7587,72.7959,72.7109,72.7109,12018.7194
2013-08-27 15:00:00,137.0,137.12,136.96,137.08,14358.647096362474,72.7269,72.7906,72.7056,72.7693,14358.6471
2013-08-27 15:05:00,137.08,137.12,137.02,137.08,29036.37523931078,72.7693,72.7906,72.7375,72.7693,29036.3752
2013-08-27 15:10:00,137.08,137.08,136.94,137.0,13188.683258881088,72.7693,72.7693,72.695,72.7269,13188.6833
2013-08-27 15:15:00,137.01,137.02,136.9,136.97,7126.143373750265,72.7322,72.7375,72.6738,72.7109,7126.1434
2013-08-27 15:20:00,136.98,137.09,136.9,137.08,27015.52861093384,72.7162,72.7746,72.6738,72.7693,27015.5286
2013-08-27 15:25:00,137.08,137.12,136.94,137.08,79344.82025101042,72.7693,72.7906,72.695,72.7693,79344.8203
2013-08-27 15:30:00,137.1,137.1,136.97,137.02,21910.23186556052,72.7799,72.7799,72.7109,72.7375,21910.2319
2013-08-27 15:35:00,136.98,137.07,136.88,136.97,13188.683258881088,72.7162,72.764,72.6632,72.7109,13188.6833
2013-08-27 15:40:00,136.94,137.03,136.88,137.02,14996.80918953414,72.695,72.7428,72.6632,72.7375,14996.8092
2013-08-27 15:45:00,136.99,137.12,136.98,137.05,39566.04977664326,72.7216,72.7906,72.7162,72.7534,39566.0498
2013-08-27 15:50:00,137.04,137.05,136.76,136.76,34248.03233354605,72.7481,72.7534,72.5995,72.5995,34248.0323
2013-08-27 15:55:00,136.75,137.08,136.74,136.94,89236.33269517122,72.5941,72.7693,72.5888,72.695,89236.3327
2013-08-28 09:30:00,137.32,137.32,136.33,136.43,26909.168262071897,72.8967,72.8967,72.3712,72.4243,26909.1683
2013-08-28 09:35:00,136.52,136.59,135.99,136.59,20527.54733035524,72.4721,72.5092,72.1907,72.5092,20527.5473
2013-08-28 09:40:00,136.61,136.86,136.49,136.83,9785.15209529887,72.5198,72.6525,72.4561,72.6366,9785.1521
2013-08-28 09:45:00,136.76,137.37,136.7,137.06,12444.160816847478,72.5995,72.9233,72.5676,72.7587,12444.1608
2013-08-28 09:50:00,137.22,137.22,136.66,136.72,15634.971282705805,72.8436,72.8436,72.5464,72.5782,15634.9713
2013-08-28 09:55:00,136.84,137.18,136.69,136.93,9466.071048713038,72.6419,72.8224,72.5623,72.6897,9466.071
2013-08-28 10:00:00,136.84,137.18,136.76,136.85,14890.448840672196,72.6419,72.8224,72.5995,72.6472,14890.4488
2013-08-28 10:05:00,136.85,136.86,136.59,136.64,50627.52605828546,72.6472,72.6525,72.5092,72.5358,50627.5261
2013-08-28 10:10:00,136.64,136.81,136.42,136.71,15422.250584981915,72.5358,72.626,72.419,72.5729,15422.2506
2013-08-28 10:15:00,136.65,136.86,136.51,136.84,9785.15209529887,72.5411,72.6525,72.4667,72.6419,9785.1521
2013-08-28 10:20:00,136.84,136.86,136.53,136.79,15847.691980429694,72.6419,72.6525,72.4774,72.6154,15847.692
2013-08-28 10:25:00,136.84,136.94,136.73,136.94,14145.926398638583,72.6419,72.695,72.5835,72.695,14145.9264
2013-08-28 10:30:00,136.85,136.94,136.75,136.86,20740.26802807913,72.6472,72.695,72.5941,72.6525,20740.268
2013-08-28 10:35:00,136.89,137.0,136.71,136.88,16485.85407360136,72.6685,72.7269,72.5729,72.6632,16485.8541
2013-08-28 10:40:00,136.92,137.02,136.92,136.95,23292.91640076579,72.6844,72.7375,72.6844,72.7003,23292.9164
2013-08-28 10:45:00,137.02,137.16,136.97,137.16,33609.87024037438,72.7375,72.8118,72.7109,72.8118,33609.8702
2013-08-28 10:50:00,137.15,137.19,137.09,137.09,10955.115932780258,72.8065,72.8277,72.7746,72.7746,10955.1159
2013-08-28 10:55:00,137.12,137.19,137.1,137.18,8296.107211231652,72.7906,72.8277,72.7799,72.8224,8296.1072
2013-08-28 11:00:00,137.15,137.25,137.14,137.18,7977.026164645818,72.8065,72.8596,72.8012,72.8224,7977.0262
2013-08-28 11:05:00,137.16,137.31,137.13,137.31,9678.791746436927,72.8118,72.8914,72.7959,72.8914,9678.7917
2013-08-28 11:10:00,137.27,137.33,137.23,137.31,13507.76430546692,72.8702,72.902,72.849,72.8914,13507.7643
2013-08-28 11:15:00,137.27,137.31,137.2,137.26,11593.278025951924,72.8702,72.8914,72.833,72.8649,11593.278
2013-08-28 11:20:00,137.26,137.34,137.22,137.3,11593.278025951924,72.8649,72.9074,72.8436,72.8861,11593.278
2013-08-28 11:25:00,137.32,137.36,137.21,137.21,8083.386513507763,72.8967,72.918,72.8383,72.8383,8083.3865
2013-08-28 11:30:00,137.22,137.32,137.19,137.29,8402.467560093595,72.8436,72.8967,72.8277,72.8808,8402.4676
2013-08-28 11:35:00,137.29,137.33,137.26,137.29,7232.503722612209,72.8808,72.902,72.8649,72.8808,7232.5037
2013-08-28 11:40:00,137.27,137.33,137.24,137.29,9253.350350989149,72.8702,72.902,72.8543,72.8808,9253.3504
2013-08-28 11:45:00,137.3,137.3,137.15,137.28,9466.071048713038,72.8861,72.8861,72.8065,72.8755,9466.071
2013-08-28 11:50:00,137.27,137.3,137.25,137.27,11380.557328228037,72.8702,72.8861,72.8596,72.8702,11380.5573
2013-08-28 11:55:00,137.27,137.34,137.25,137.32,14996.80918953414,72.8702,72.9074,72.8596,72.8967,14996.8092
2013-08-28 12:00:00,137.27,137.28,137.15,137.25,5424.377791959157,72.8702,72.8755,72.8065,72.8596,5424.3778
2013-08-28 12:05:00,137.25,137.29,137.24,137.29,1489.0448840672195,72.8596,72.8808,72.8543,72.8808,1489.0449
2013-08-28 12:10:00,137.24,137.28,137.19,137.21,5637.098489683045,72.8543,72.8755,72.8277,72.8383,5637.0985
2013-08-28 12:15:00,137.24,137.29,137.2,137.27,4254.41395447777,72.8543,72.8808,72.833,72.8702,4254.414
2013-08-28 12:20:00,137.27,137.29,137.21,137.25,5530.738140821101,72.8702,72.8808,72.8383,72.8596,5530.7381
2013-08-28 12:25:00,137.22,137.25,137.17,137.22,4254.41395447777,72.8436,72.8596,72.8171,72.8436,4254.414
2013-08-28 12:30:00,137.22,137.26,137.14,137.19,4254.41395447777,72.8436,72.8649,72.8012,72.8277,4254.414
2013-08-28 12:35:00,137.19,137.21,137.16,137.18,3190.8104658583275,72.8277,72.8383,72.8118,72.8224,3190.8105
2013-08-28 12:40:00,137.21,137.22,137.13,137.21,5743.45883854499,72.8383,72.8436,72.7959,72.8383,5743.4588
2013-08-28 12:45:00,137.21,137.25,137.05,137.06,5105.296745373324,72.8383,72.8596,72.7534,72.7587,5105.2967
2013-08-28 12:50:00,137.04,137.08,136.98,136.98,13933.205700914696,72.7481,72.7693,72.7162,72.7162,13933.2057
2013-08-28 12:55:00,136.99,137.02,136.92,136.93,6807.062327164432,72.7216,72.7375,72.6844,72.6897,6807.0623
2013-08-28 13:00:00,136.99,137.12,136.96,137.12,5530.738140821101,72.7216,72.7906,72.7056,72.7906,5530.7381
2013-08-28 13:05:00,137.11,137.11,137.01,137.03,3190.8104658583275,72.7853,72.7853,72.7322,72.7428,3190.8105
2013-08-28 13:10:00,137.02,137.08,136.99,137.03,8189.746862369707,72.7375,72.7693,72.7216,72.7428,8189.7469
2013-08-28 13:15:00,137.0,137.08,136.94,137.08,16911.295469049135,72.7269,72.7693,72.695,72.7693,16911.2955
2013-08-28 13:20:00,137.05,137.07,137.01,137.07,3190.8104658583275,72.7534,72.764,72.7322,72.764,3190.8105
2013-08-28 13:25:00,137.07,137.1,137.02,137.1,3616.251861306104,72.764,72.7799,72.7375,72.7799,3616.2519
2013-08-28 13:30:00,137.13,137.15,137.05,137.1,2339.9276749627734,72.7959,72.8065,72.7534,72.7799,2339.9277
2013-08-28 13:35:00,137.09,137.18,137.05,137.07,4467.134652201658,72.7746,72.8224,72.7534,72.764,4467.1347
2013-08-28 13:40:00,137.08,137.14,137.04,137.14,2765.36907041055,72.7693,72.8012,72.7481,72.8012,2765.3691
2013-08-28 13:45:00,137.14,137.18,137.09,137.18,7445.224420336098,72.8012,72.8224,72.7746,72.8224,7445.2244
2013-08-28 13:50:00,137.2,137.2,137.09,137.09,3935.332907891937,72.833,72.833,72.7746,72.7746,3935.3329
2013-08-28 13:55:00,137.07,137.09,137.0,137.09,7445.224420336098,72.764,72.7746,72.7269,72.7746,7445.2244
2013-08-28 14:00:00,137.09,137.18,137.08,137.12,2978.089768134439,72.7746,72.8224,72.7693,72.7906,2978.0898
2013-08-28 14:05:00,137.07,137.07,136.9,136.9,13826.845352052753,72.764,72.764,72.6738,72.6738,13826.8454
2013-08-28 14:10:00,136.93,136.93,136.67,136.7,11699.638374813869,72.6897,72.6897,72.5517,72.5676,11699.6384
2013-08-28 14:15:00,136.71,136.74,136.64,136.69,6913.422676026376,72.5729,72.5888,72.5358,72.5623,6913.4227
2013-08-28 14:20:00,136.68,136.71,136.56,136.59,20633.907679217184,72.557,72.5729,72.4933,72.5092,20633.9077
2013-08-28 14:25:00,136.57,136.62,136.55,136.55,4679.855349925547,72.4986,72.5251,72.488,72.488,4679.8553
2013-08-28 14:30:00,136.57,136.57,136.45,136.49,3403.531163582216,72.4986,72.4986,72.4349,72.4561,3403.5312
2013-08-28 14:35:00,136.5,136.55,136.26,136.26,4041.6932567538815,72.4614,72.488,72.334,72.334,4041.6933
2013-08-28 14:40:00,136.3,136.4,136.25,136.25,11274.19697936609,72.3553,72.4084,72.3287,72.3287,11274.197
2013-08-28 14:45:00,136.23,136.25,136.16,136.19,4998.93639651138,72.3181,72.3287,72.2809,72.2969,4998.9364
2013-08-28 14:50:00,136.22,136.23,136.15,136.16,5105.296745373324,72.3128,72.3181,72.2756,72.2809,5105.2967
2013-08-28 14:55:00,136.2,136.26,136.1,136.16,9253.350350989149,72.3022,72.334,72.2491,72.2809,9253.3504
2013-08-28 15:00:00,136.14,136.52,136.14,136.44,18613.06105084024,72.2703,72.4721,72.2703,72.4296,18613.0611
2013-08-28 15:05:00,136.45,136.54,136.33,136.5,5849.819187406933,72.4349,72.4827,72.3712,72.4614,5849.8192
2013-08-28 15:10:00,136.56,136.67,136.46,136.67,4679.855349925547,72.4933,72.5517,72.4402,72.5517,4679.8553
2013-08-28 15:15:00,136.65,136.67,136.55,136.6,7551.584769198042,72.5411,72.5517,72.488,72.5145,7551.5848
2013-08-28 15:20:00,136.62,136.67,136.61,136.61,15209.529887258028,72.5251,72.5517,72.5198,72.5198,15209.5299
2013-08-28 15:25:00,136.59,136.66,136.54,136.61,11167.836630504144,72.5092,72.5464,72.4827,72.5198,11167.8366
2013-08-28 15:30:00,136.61,136.68,136.61,136.65,16485.85407360136,72.5198,72.557,72.5198,72.5411,16485.8541
2013-08-28 15:35:00,136.63,136.64,136.55,136.61,20952.988725803018,72.5304,72.5358,72.488,72.5198,20952.9887
2013-08-28 15:40:00,136.6,136.62,136.55,136.55,15634.971282705805,72.5145,72.5251,72.488,72.488,15634.9713
2013-08-28 15:45:00,136.55,136.56,136.38,136.47,18293.98000425441,72.488,72.4933,72.3977,72.4455,18293.98
2013-08-28 15:50:00,136.46,136.56,136.42,136.53,19676.664539459685,72.4402,72.4933,72.419,72.4774,19676.6645
2013-08-28 15:55:00,136.51,136.71,136.35,136.51,98383.32269729844,72.4667,72.5729,72.3818,72.4667,98383.3227
2013-08-29 09:30:00,135.92,136.36,135.39,135.62,37438.84279940437,72.1535,72.3871,71.8722,71.9943,37438.8428
2013-08-29 09:35:00,135.56,136.11,135.39,136.11,8721.54860667943,71.9624,72.2544,71.8722,72.2544,8721.5486
2013-08-29 09:40:00,136.16,136.98,136.16,136.98,12231.440119123588,72.2809,72.7162,72.2809,72.7162,12231.4401
2013-08-29 09:45:00,136.98,137.18,136.63,136.86,17868.538608806633,72.7162,72.8224,72.5304,72.6525,17868.5386
2013-08-29 09:50:00,136.72,137.11,136.72,137.03,10423.314188470536,72.5782,72.7853,72.5782,72.7428,10423.3142
2013-08-29 09:55:00,137.13,137.29,136.72,137.02,11486.91767708998,72.7959,72.8808,72.5782,72.7375,11486.9177
2013-08-29 10:00:00,136.94,137.17,136.89,137.01,9572.431397574985,72.695,72.8171,72.6685,72.7322,9572.4314
2013-08-29 10:05:00,137.02,137.16,136.91,137.1,6487.9812805786,72.7375,72.8118,72.6791,72.7799,6487.9813
2013-08-29 10:10:00,137.02,137.18,136.84,137.11,9785.15209529887,72.7375,72.8224,72.6419,72.7853,9785.1521
2013-08-29 10:15:00,137.03,137.09,136.91,137.05,4892.576047649435,72.7428,72.7746,72.6791,72.7534,4892.576
2013-08-29 10:20:00,137.13,137.27,136.78,136.92,15315.890236119973,72.7959,72.8702,72.6101,72.6844,15315.8902
2013-08-29 10:25:00,136.86,137.04,136.73,136.93,7551.584769198042,72.6525,72.7481,72.5835,72.6897,7551.5848
2013-08-29 10:30:00,136.89,137.3,136.89,137.17,17443.09721335886,72.6685,72.8861,72.6685,72.8171,17443.0972
2013-08-29 10:35:00,137.12,137.24,137.06,137.08,17230.37651563497,72.7906,72.8543,72.7587,72.7693,17230.3765
2013-08-29 10:40:00,137.16,137.24,137.15,137.24,9253.350350989149,72.8118,72.8543,72.8065,72.8543,9253.3504
2013-08-29 10:45:00,137.22,137.24,137.12,137.16,19357.58349287385,72.8436,72.8543,72.7906,72.8118,19357.5835
2013-08-29 10:50:00,137.17,137.18,137.02,137.13,4786.215698787491,72.8171,72.8224,72.7375,72.7959,4786.2157
2013-08-29 10:55:00,137.13,137.2,137.05,137.08,4998.93639651138,72.7959,72.833,72.7534,72.7693,4998.9364
2013-08-29 11:00:00,137.06,137.13,137.0,137.03,3297.170814720272,72.7587,72.7959,72.7269,72.7428,3297.1708
2013-08-29 11:05:00,137.0,137.07,136.94,137.01,2871.729419272495,72.7269,72.764,72.695,72.7322,2871.7294
2013-08-29 11:10:00,137.03,137.12,137.01,137.05,4254.41395447777,72.7428,72.7906,72.7322,72.7534,4254.414
2013-08-29 11:15:00,137.1,137.17,137.01,137.12,6913.422676026376,72.7799,72.8171,72.7322,72.7906,6913.4227
2013-08-29 11:20:00,137.1,137.12,136.98,137.02,8827.908955541372,72.7799,72.7906,72.7162,72.7375,8827.909
2013-08-29 11:25:00,136.94,137.08,136.92,137.01,2765.36907041055,72.695,72.7693,72.6844,72.7322,2765.3691
2013-08-29 11:30:00,137.03,137.13,136.95,137.09,3084.450116996384,72.7428,72.7959,72.7003,72.7746,3084.4501
2013-08-29 11:35:00,137.03,137.19,137.03,137.17,3403.531163582216,72.7428,72.8277,72.7428,72.8171,3403.5312
2013-08-29 11:40:00,137.14,137.2,137.08,137.12,5211.657094235268,72.8012,72.833,72.7693,72.7906,5211.6571
2013-08-29 11:45:00,137.15,137.18,137.07,137.11,2339.9276749627734,72.8065,72.8224,72.764,72.7853,2339.9277
2013-08-29 11:50:00,137.13,137.18,137.02,137.02,3403.531163582216,72.7959,72.8224,72.7375,72.7375,3403.5312
2013-08-29 11:55:00,137.04,137.08,136.93,137.08,2659.0087215486064,72.7481,72.7693,72.6897,72.7693,2659.0087
2013-08-29 12:00:00,137.11,137.14,137.01,137.12,2765.36907041055,72.7853,72.8012,72.7322,72.7906,2765.3691
2013-08-29 12:05:00,137.13,137.14,137.02,137.02,1276.324186343331,72.7959,72.8012,72.7375,72.7375,1276.3242
2013-08-29 12:10:00,137.02,137.08,137.02,137.04,1169.9638374813867,72.7375,72.7693,72.7375,72.7481,1169.9638
2013-08-29 12:15:00,137.02,137.05,137.0,137.03,1382.684535205275,72.7375,72.7534,72.7269,72.7428,1382.6845
2013-08-29 12:20:00,137.08,137.09,136.96,137.03,3828.972559029993,72.7693,72.7746,72.7056,72.7428,3828.9726
2013-08-29 12:25:00,137.05,137.11,137.02,137.03,2127.206977238885,72.7534,72.7853,72.7375,72.7428,2127.207
2013-08-29 12:30:00,137.04,137.05,136.94,136.96,3297.170814720272,72.7481,72.7534,72.695,72.7056,3297.1708
2013-08-29 12:35:00,136.96,137.09,136.95,137.03,9146.990002127206,72.7056,72.7746,72.7003,72.7428,9146.99
2013-08-29 12:40:00,137.06,137.12,137.02,137.03,2871.729419272495,72.7587,72.7906,72.7375,72.7428,2871.7294
2013-08-29 12:45:00,137.02,137.12,136.98,137.08,5424.377791959157,72.7375,72.7906,72.7162,72.7693,5424.3778
2013-08-29 12:50:00,137.03,137.05,136.96,137.01,2552.648372686662,72.7428,72.7534,72.7056,72.7322,2552.6484
2013-08-29 12:55:00,137.02,137.03,136.95,137.01,12975.9625611572,72.7375,72.7428,72.7003,72.7322,12975.9626
2013-08-29 13:00:00,136.99,137.09,136.99,137.0,10104.233141884704,72.7216,72.7746,72.7216,72.7269,10104.2331
2013-08-29 13:05:00,137.05,137.1,136.98,137.02,8402.467560093595,72.7534,72.7799,72.7162,72.7375,8402.4676
2013-08-29 13:10:00,137.03,137.06,136.99,137.05,5637.098489683045,72.7428,72.7587,72.7216,72.7534,5637.0985
2013-08-29 13:15:00,137.02,137.1,137.01,137.07,5530.738140821101,72.7375,72.7799,72.7322,72.764,5530.7381
2013-08-29 13:20:00,137.08,137.08,137.01,137.07,14465.007445224415,72.7693,72.7693,72.7322,72.764,14465.0074
2013-08-29 13:25:00,137.08,137.16,137.02,137.11,15528.61093384386,72.7693,72.8118,72.7375,72.7853,15528.6109
2013-08-29 13:30:00,137.07,137.1,137.01,137.02,10316.953839608592,72.764,72.7799,72.7322,72.7375,10316.9538
2013-08-29 13:35:00,137.02,137.07,136.98,137.04,11486.91767708998,72.7375,72.764,72.7162,72.7481,11486.9177
2013-08-29 13:40:00,137.04,137.37,136.99,137.37,16911.295469049135,72.7481,72.9233,72.7216,72.9233,16911.2955
2013-08-29 13:45:00,137.35,137.38,137.25,137.25,5105.296745373324,72.9127,72.9286,72.8596,72.8596,5105.2967
2013-08-29 13:50:00,137.23,137.38,137.22,137.28,4148.053605615826,72.849,72.9286,72.8436,72.8755,4148.0536
2013-08-29 13:55:00,137.3,137.34,137.22,137.29,3722.612210168049,72.8861,72.9074,72.8436,72.8808,3722.6122
2013-08-29 14:00:00,137.3,137.41,137.25,137.34,8827.908955541372,72.8861,72.9445,72.8596,72.9074,8827.909
2013-08-29 14:05:00,137.33,137.43,137.28,137.41,5211.657094235268,72.902,72.9551,72.8755,72.9445,5211.6571
2013-08-29 14:10:00,137.41,137.41,137.3,137.33,5211.657094235268,72.9445,72.9445,72.8861,72.902,5211.6571
2013-08-29 14:15:00,137.28,137.34,137.25,137.33,3084.450116996384,72.8755,72.9074,72.8596,72.902,3084.4501
2013-08-29 14:20:00,137.31,137.46,137.29,137.42,7019.78302488832,72.8914,72.9711,72.8808,72.9498,7019.783
2013-08-29 14:25:00,137.42,137.44,137.3,137.34,5424.377791959157,72.9498,72.9604,72.8861,72.9074,5424.3778
2013-08-29 14:30:00,137.35,137.44,137.34,137.36,3616.251861306104,72.9127,72.9604,72.9074,72.918,3616.2519
2013-08-29 14:35:00,137.37,137.49,137.27,137.32,5530.738140821101,72.9233,72.987,72.8702,72.8967,5530.7381
2013-08-29 14:40:00,137.29,137.35,137.29,137.29,1489.0448840672195,72.8808,72.9127,72.8808,72.8808,1489.0449
2013-08-29 14:45:00,137.29,137.34,137.29,137.32,4148.053605615826,72.8808,72.9074,72.8808,72.8967,4148.0536
2013-08-29 14:50:00,137.33,137.35,137.24,137.29,3935.332907891937,72.902,72.9127,72.8543,72.8808,3935.3329
2013-08-29 14:55:00,137.24,137.33,137.24,137.3,4573.495001063603,72.8543,72.902,72.8543,72.8861,4573.495
2013-08-29 15:00:00,137.26,137.34,137.23,137.34,6062.539885130822,72.8649,72.9074,72.849,72.9074,6062.5399
2013-08-29 15:05:00,137.34,137.36,137.19,137.26,10316.953839608592,72.9074,72.918,72.8277,72.8649,10316.9538
2013-08-29 15:10:00,137.28,137.33,137.24,137.3,13188.683258881088,72.8755,72.902,72.8543,72.8861,13188.6833
2013-08-29 15:15:00,137.3,137.43,137.26,137.36,9997.87279302276,72.8861,72.9551,72.8649,72.918,9997.8728
2013-08-29 15:20:00,137.37,137.56,137.37,137.44,15954.052329291637,72.9233,73.0241,72.9233,72.9604,15954.0523
2013-08-29 15:25:00,137.43,137.44,137.23,137.31,12869.602212295256,72.9551,72.9604,72.849,72.8914,12869.6022
2013-08-29 15:30:00,137.3,137.3,137.03,137.08,29780.89768134439,72.8861,72.8861,72.7428,72.7693,29780.8977
2013-08-29 15:35:00,137.09,137.21,137.06,137.14,24675.600935971062,72.7746,72.8383,72.7587,72.8012,24675.6009
2013-08-29 15:40:00,137.13,137.31,137.1,137.27,33609.87024037438,72.7959,72.8914,72.7799,72.8702,33609.8702
2013-08-29 15:45:00,137.29,137.63,137.27,137.47,57115.50733886406,72.8808,73.0613,72.8702,72.9764,57115.5073
2013-08-29 15:50:00,137.44,137.57,137.36,137.39,43075.94128908742,72.9604,73.0294,72.918,72.9339,43075.9413
2013-08-29 15:55:00,137.4,137.71,137.4,137.59,136247.6068921506,72.9392,73.1038,72.9392,73.0401,136247.6069
2013-08-30 09:30:00,137.84,138.0,137.09,137.1,64028.93001489044,73.1728,73.2577,72.7746,72.7799,64028.93
2013-08-30 09:35:00,137.06,137.96,136.87,137.87,18613.06105084024,72.7587,73.2365,72.6579,73.1887,18613.0611
2013-08-30 09:40:00,137.87,138.16,137.6,137.66,29355.456285896613,73.1887,73.3427,73.0454,73.0772,29355.4563
2013-08-30 09:45:00,137.71,138.02,137.49,137.69,26271.00616890023,73.1038,73.2683,72.987,73.0932,26271.0062
2013-08-30 09:50:00,137.53,137.96,137.49,137.95,14571.367794086362,73.0082,73.2365,72.987,73.2312,14571.3678
2013-08-30 09:55:00,137.98,138.07,137.72,137.82,14039.56604977664,73.2471,73.2949,73.1091,73.1622,14039.566
2013-08-30 10:00:00,137.81,137.85,137.49,137.68,16804.93512018719,73.1569,73.1781,72.987,73.0878,16804.9351
2013-08-30 10:05:00,137.7,137.99,137.59,137.6,6913.422676026376,73.0985,73.2524,73.0401,73.0454,6913.4227
2013-08-30 10:10:00,137.63,138.01,137.58,137.81,26164.645820038284,73.0613,73.263,73.0348,73.1569,26164.6458
2013-08-30 10:15:00,137.81,137.98,137.71,137.98,5105.296745373324,73.1569,73.2471,73.1038,73.2471,5105.2967
2013-08-30 10:20:00,137.98,138.1,137.9,138.01,6807.062327164432,73.2471,73.3108,73.2046,73.263,6807.0623
2013-08-30 10:25:00,138.01,138.38,137.83,138.21,6487.9812805786,73.263,73.4594,73.1675,73.3692,6487.9813
2013-08-30 10:30:00,138.18,138.46,138.15,138.35,9253.350350989149,73.3533,73.5019,73.3373,73.4435,9253.3504
2013-08-30 10:35:00,138.3,138.35,138.21,138.31,4786.215698787491,73.417,73.4435,73.3692,73.4223,4786.2157
2013-08-30 10:40:00,138.25,138.3,138.03,138.06,14677.728142948306,73.3904,73.417,73.2736,73.2896,14677.7281
2013-08-30 10:45:00,138.05,138.22,137.97,138.22,9785.15209529887,73.2843,73.3745,73.2418,73.3745,9785.1521
2013-08-30 10:50:00,138.12,138.14,137.98,138.11,5849.819187406933,73.3214,73.332,73.2471,73.3161,5849.8192
2013-08-30 10:55:00,138.1,138.18,137.91,138.0,16060.412678153582,73.3108,73.3533,73.2099,73.2577,16060.4127
2013-08-30 11:00:00,137.95,138.12,137.86,138.12,9997.87279302276,73.2312,73.3214,73.1834,73.3214,9997.8728
2013-08-30 11:05:00,138.12,138.12,137.93,138.0,6807.062327164432,73.3214,73.3214,73.2206,73.2577,6807.0623
2013-08-30 11:10:00,137.98,138.28,137.95,138.2,7338.864071474153,73.2471,73.4064,73.2312,73.3639,7338.8641
2013-08-30 11:15:00,138.2,138.32,138.09,138.12,10848.755583918311,73.3639,73.4276,73.3055,73.3214,10848.7556
2013-08-30 11:20:00,138.07,138.12,138.04,138.1,2127.206977238885,73.2949,73.3214,73.2789,73.3108,2127.207
2013-08-30 11:25:00,138.1,138.12,137.92,137.93,6381.620931716655,73.3108,73.3214,73.2152,73.2206,6381.6209
2013-08-30 11:30:00,137.96,138.04,137.89,137.95,10636.034886194426,73.2365,73.2789,73.1993,73.2312,10636.0349
2013-08-30 11:35:00,137.97,138.06,137.84,137.89,9997.87279302276,73.2418,73.2896,73.1728,73.1993,9997.8728
2013-08-30 11:40:00,137.89,138.06,137.83,137.93,7445.224420336098,73.1993,73.2896,73.1675,73.2206,7445.2244
2013-08-30 11:45:00,138.01,138.03,137.92,137.96,5105.296745373324,73.263,73.2736,73.2152,73.2365,5105.2967
2013-08-30 11:50:00,137.98,138.07,137.93,137.98,14039.56604977664,73.2471,73.2949,73.2206,73.2471,14039.566
2013-08-30 11:55:00,138.01,138.12,137.87,137.99,8721.54860667943,73.263,73.3214,73.1887,73.2524,8721.5486
2013-08-30 12:00:00,137.96,137.97,137.88,137.97,5743.45883854499,73.2365,73.2418,73.194,73.2418,5743.4588
2013-08-30 12:05:00,137.95,138.09,137.91,138.02,7338.864071474153,73.2312,73.3055,73.2099,73.2683,7338.8641
2013-08-30 12:10:00,138.03,138.13,138.01,138.03,4254.41395447777,73.2736,73.3267,73.263,73.2736,4254.414
2013-08-30 12:15:00,138.03,138.25,138.03,138.25,5637.098489683045,73.2736,73.3904,73.2736,73.3904,5637.0985
2013-08-30 12:20:00,138.28,138.3,138.06,138.12,4786.215698787491,73.4064,73.417,73.2896,73.3214,4786.2157
2013-08-30 12:25:00,138.09,138.33,138.08,138.14,5530.738140821101,73.3055,73.4329,73.3002,73.332,5530.7381
2013-08-30 12:30:00,138.11,138.16,138.0,138.06,4573.495001063603,73.3161,73.3427,73.2577,73.2896,4573.495
2013-08-30 12:35:00,138.05,138.19,137.98,137.99,7551.584769198042,73.2843,73.3586,73.2471,73.2524,7551.5848
2013-08-30 12:40:00,138.0,138.12,138.0,138.05,6487.9812805786,73.2577,73.3214,73.2577,73.2843,6487.9813
2013-08-30 12:45:00,138.02,138.04,138.0,138.01,4254.41395447777,73.2683,73.2789,73.2577,73.263,4254.414
2013-08-30 12:50:00,138.03,138.13,138.03,138.11,9572.431397574985,73.2736,73.3267,73.2736,73.3161,9572.4314
2013-08-30 12:55:00,138.07,138.25,137.99,137.99,18506.700701978298,73.2949,73.3904,73.2524,73.2524,18506.7007
2013-08-30 13:00:00,138.0,138.04,137.8,137.8,9359.710699851094,73.2577,73.2789,73.1515,73.1515,9359.7107
2013-08-30 13:05:00,137.81,137.88,137.55,137.62,7019.78302488832,73.1569,73.194,73.0188,73.056,7019.783
2013-08-30 13:10:00,137.65,138.01,137.65,137.84,7551.584769198042,73.0719,73.263,73.0719,73.1728,7551.5848
2013-08-30 13:15:00,137.82,138.2,137.78,138.15,13295.043607743031,73.1622,73.3639,73.1409,73.3373,13295.0436
2013-08-30 13:20:00,138.22,138.22,137.81,137.95,6487.9812805786,73.3745,73.3745,73.1569,73.2312,6487.9813
2013-08-30 13:25:00,137.9,137.97,137.72,137.95,7445.224420336098,73.2046,73.2418,73.1091,73.2312,7445.2244
2013-08-30 13:30:00,137.96,137.99,137.71,137.75,6487.9812805786,73.2365,73.2524,73.1038,73.125,6487.9813
2013-08-30 13:35:00,137.8,137.85,137.58,137.58,9572.431397574985,73.1515,73.1781,73.0348,73.0348,9572.4314
2013-08-30 13:40:00,137.62,137.65,137.53,137.65,4360.774303339715,73.056,73.0719,73.0082,73.0719,4360.7743
2013-08-30 13:45:00,137.65,137.79,137.63,137.64,4254.41395447777,73.0719,73.1462,73.0613,73.0666,4254.414
2013-08-30 13:50:00,137.63,137.67,137.54,137.67,5211.657094235268,73.0613,73.0825,73.0135,73.0825,5211.6571
2013-08-30 13:55:00,137.61,137.65,137.39,137.43,7657.945118059986,73.0507,73.0719,72.9339,72.9551,7657.9451
2013-08-30 14:00:00,137.45,137.56,137.38,137.38,5424.377791959157,72.9657,73.0241,72.9286,72.9286,5424.3778
2013-08-30 14:05:00,137.37,137.38,137.24,137.27,4467.134652201658,72.9233,72.9286,72.8543,72.8702,4467.1347
2013-08-30 14:10:00,137.29,137.41,137.16,137.16,4892.576047649435,72.8808,72.9445,72.8118,72.8118,4892.576
2013-08-30 14:15:00,137.18,137.37,137.18,137.34,4360.774303339715,72.8224,72.9233,72.8224,72.9074,4360.7743
2013-08-30 14:20:00,137.37,137.44,137.21,137.21,5318.017443097213,72.9233,72.9604,72.8383,72.8383,5318.0174
2013-08-30 14:25:00,137.2,137.26,137.16,137.17,33290.78919378855,72.833,72.8649,72.8118,72.8171,33290.7892
2013-08-30 14:30:00,137.13,137.19,137.13,137.18,9572.431397574985,72.7959,72.8277,72.7959,72.8224,9572.4314
2013-08-30 14:35:00,137.19,137.19,137.12,137.19,9466.071048713038,72.8277,72.8277,72.7906,72.8277,9466.071
2013-08-30 14:40:00,137.16,137.2,137.13,137.18,16060.412678153582,72.8118,72.833,72.7959,72.8224,16060.4127
2013-08-30 14:45:00,137.18,137.19,137.03,137.15,11274.19697936609,72.8224,72.8277,72.7428,72.8065,11274.197
2013-08-30 14:50:00,137.13,137.2,137.0,137.08,7551.584769198042,72.7959,72.833,72.7269,72.7693,7551.5848
2013-08-30 14:55:00,137.11,137.11,137.02,137.03,4892.576047649435,72.7853,72.7853,72.7375,72.7428,4892.576
2013-08-30 15:00:00,137.01,137.08,136.96,137.07,6487.9812805786,72.7322,72.7693,72.7056,72.764,6487.9813
2013-08-30 15:05:00,137.04,137.06,136.78,136.79,9466.071048713038,72.7481,72.7587,72.6101,72.6154,9466.071
2013-08-30 15:10:00,136.81,136.93,136.79,136.93,12869.602212295256,72.626,72.6897,72.6154,72.6897,12869.6022
2013-08-30 15:15:00,136.95,137.01,136.82,136.9,14465.007445224415,72.7003,72.7322,72.6313,72.6738,14465.0074
2013-08-30 15:20:00,136.92,136.99,136.86,136.97,12337.800467985531,72.6844,72.7216,72.6525,72.7109,12337.8005
2013-08-30 15:25:00,136.96,136.96,136.82,136.83,17655.817911082744,72.7056,72.7056,72.6313,72.6366,17655.8179
2013-08-30 15:30:00,136.84,136.89,136.73,136.77,22229.31291214635,72.6419,72.6685,72.5835,72.6048,22229.3129
2013-08-30 15:35:00,136.75,136.8,136.69,136.74,18719.421399702187,72.5941,72.6207,72.5623,72.5888,18719.4214
2013-08-30 15:40:00,136.75,136.77,136.55,136.63,19995.74558604552,72.5941,72.6048,72.488,72.5304,19995.7456
2013-08-30 15:45:00,136.63,136.71,136.56,136.59,34567.11338013188,72.5304,72.5729,72.4933,72.5092,34567.1134
2013-08-30 15:50:00,136.59,136.65,136.33,136.39,37438.84279940437,72.5092,72.5411,72.3712,72.403,37438.8428
2013-08-30 15:55:00,136.39,136.93,136.27,136.74,138800.25526483724,72.403,72.6897,72.3393,72.5888,138800.2553
2013-09-03 09:30:00,137.49,137.93,136.25,137.61,41267.81535843437,72.987,73.2206,72.3287,73.0507,41267.8154
2013-09-03 09:35:00,137.44,137.44,136.64,136.72,14784.088491810253,72.9604,72.9604,72.5358,72.5782,14784.0885
2013-09-03 09:40:00,136.72,136.85,136.53,136.77,10636.034886194426,72.5782,72.6472,72.4774,72.6048,10636.0349
2013-09-03 09:45:00,136.77,137.18,136.55,136.7,8296.107211231652,72.6048,72.8224,72.488,72.5676,8296.1072
2013-09-03 09:50:00,136.71,137.03,136.56,136.94,16379.493724739414,72.5729,72.7428,72.4933,72.695,16379.4937
2013-09-03 09:55:00,137.02,137.39,136.79,137.24,21591.15081897468,72.7375,72.9339,72.6154,72.8543,21591.1508
2013-09-03 10:00:00,137.16,137.49,136.86,137.07,44033.18442884492,72.8118,72.987,72.6525,72.764,44033.1844
2013-09-03 10:05:00,137.07,137.22,136.84,137.02,23399.276749627734,72.764,72.8436,72.6419,72.7375,23399.2767
2013-09-03 10:10:00,137.0,137.09,136.6,136.63,22761.11465645607,72.7269,72.7746,72.5145,72.5304,22761.1147
2013-09-03 10:15:00,136.57,136.59,135.96,136.3,15209.529887258028,72.4986,72.5092,72.1748,72.3553,15209.5299
2013-09-03 10:20:00,136.23,136.29,135.58,135.73,12763.24186343331,72.3181,72.35,71.9731,72.0527,12763.2419
2013-09-03 10:25:00,135.72,136.12,135.62,135.95,15315.890236119973,72.0474,72.2597,71.9943,72.1695,15315.8902
2013-09-03 10:30:00,136.01,136.07,135.83,135.91,11486.91767708998,72.2013,72.2332,72.1058,72.1482,11486.9177
2013-09-03 10:35:00,135.96,135.96,135.64,135.88,12869.602212295256,72.1748,72.1748,72.0049,72.1323,12869.6022
2013-09-03 10:40:00,135.81,135.81,135.41,135.41,17124.016166773024,72.0951,72.0951,71.8828,71.8828,17124.0162
2013-09-03 10:45:00,135.41,135.49,135.39,135.41,10848.755583918311,71.8828,71.9253,71.8722,71.8828,10848.7556
2013-09-03 10:50:00,135.39,135.47,135.19,135.22,21803.87151669857,71.8722,71.9147,71.766,71.7819,21803.8715
2013-09-03 10:55:00,135.19,135.3,135.04,135.23,9253.350350989149,71.766,71.8244,71.6864,71.7873,9253.3504
2013-09-03 11:00:00,135.26,135.33,135.16,135.16,14039.56604977664,71.8032,71.8403,71.7501,71.7501,14039.566
2013-09-03 11:05:00,135.18,135.32,135.13,135.18,8827.908955541372,71.7607,71.835,71.7342,71.7607,8827.909
2013-09-03 11:10:00,135.17,135.29,135.09,135.09,8615.188257817485,71.7554,71.8191,71.7129,71.7129,8615.1883
2013-09-03 11:15:00,135.07,135.18,134.89,134.89,22122.952563284405,71.7023,71.7607,71.6068,71.6068,22122.9526
2013-09-03 11:20:00,134.88,134.89,134.62,134.64,38927.88768347159,71.6015,71.6068,71.4634,71.474,38927.8877
2013-09-03 11:25:00,134.71,134.91,134.62,134.8,26802.807913209952,71.5112,71.6174,71.4634,71.559,26802.8079
2013-09-03 11:30:00,134.8,135.0,134.57,134.95,18825.78174856413,71.559,71.6652,71.4369,71.6386,18825.7817
2013-09-03 11:35:00,134.96,135.13,134.92,135.13,37864.28419485215,71.6439,71.7342,71.6227,71.7342,37864.2842
2013-09-03 11:40:00,135.13,135.13,134.84,135.03,29461.81663475856,71.7342,71.7342,71.5802,71.6811,29461.8166
2013-09-03 11:45:00,135.03,135.03,134.74,135.0,9678.791746436927,71.6811,71.6811,71.5271,71.6652,9678.7917
2013-09-03 11:50:00,135.0,135.13,134.84,135.01,8615.188257817485,71.6652,71.7342,71.5802,71.6705,8615.1883
2013-09-03 11:55:00,134.96,135.26,134.95,135.13,7657.945118059986,71.6439,71.8032,71.6386,71.7342,7657.9451
2013-09-03 12:00:00,135.14,135.32,135.05,135.32,9785.15209529887,71.7395,71.835,71.6917,71.835,9785.1521
2013-09-03 12:05:00,135.27,135.47,135.25,135.41,7019.78302488832,71.8085,71.9147,71.7979,71.8828,7019.783
2013-09-03 12:10:00,135.45,135.56,135.4,135.47,10316.953839608592,71.904,71.9624,71.8775,71.9147,10316.9538
2013-09-03 12:15:00,135.45,135.46,135.26,135.26,8296.107211231652,71.904,71.9093,71.8032,71.8032,8296.1072
2013-09-03 12:20:00,135.21,135.37,135.18,135.24,5211.657094235268,71.7766,71.8616,71.7607,71.7926,5211.6571
2013-09-03 12:25:00,135.31,135.37,135.2,135.29,5849.819187406933,71.8297,71.8616,71.7713,71.8191,5849.8192
2013-09-03 12:30:00,135.37,135.42,135.23,135.36,3722.612210168049,71.8616,71.8881,71.7873,71.8563,3722.6122
2013-09-03 12:35:00,135.36,135.36,135.03,135.03,6700.701978302488,71.8563,71.8563,71.6811,71.6811,6700.702
2013-09-03 12:40:00,135.02,135.35,135.02,135.32,4254.41395447777,71.6758,71.851,71.6758,71.835,4254.414
2013-09-03 12:45:00,135.34,135.47,135.21,135.39,9359.710699851094,71.8456,71.9147,71.7766,71.8722,9359.7107
2013-09-03 12:50:00,135.49,135.49,135.18,135.29,13614.124654328863,71.9253,71.9253,71.7607,71.8191,13614.1247
2013-09-03 12:55:00,135.33,135.33,135.1,135.17,9997.87279302276,71.8403,71.8403,71.7182,71.7554,9997.8728
2013-09-03 13:00:00,135.17,135.23,135.03,135.14,11167.836630504144,71.7554,71.7873,71.6811,71.7395,11167.8366
2013-09-03 13:05:00,135.15,135.45,135.15,135.45,5956.179536268878,71.7448,71.904,71.7448,71.904,5956.1795
2013-09-03 13:10:00,135.45,135.61,135.34,135.44,9572.431397574985,71.904,71.989,71.8456,71.8987,9572.4314
2013-09-03 13:15:00,135.44,135.46,135.25,135.31,5211.657094235268,71.8987,71.9093,71.7979,71.8297,5211.6571
2013-09-03 13:20:00,135.31,135.35,135.22,135.22,8083.386513507763,71.8297,71.851,71.7819,71.7819,8083.3865
2013-09-03 13:25:00,135.2,135.38,135.15,135.24,6487.9812805786,71.7713,71.8669,71.7448,71.7926,6487.9813
2013-09-03 13:30:00,135.24,135.31,135.12,135.17,6913.422676026376,71.7926,71.8297,71.7289,71.7554,6913.4227
2013-09-03 13:35:00,135.18,135.18,134.9,134.9,8508.82790895554,71.7607,71.7607,71.6121,71.6121,8508.8279
2013-09-03 13:40:00,134.96,135.07,134.96,134.98,6168.900233992767,71.6439,71.7023,71.6439,71.6545,6168.9002
2013-09-03 13:45:00,135.01,135.09,134.92,134.92,10316.953839608592,71.6705,71.7129,71.6227,71.6227,10316.9538
2013-09-03 13:50:00,134.98,135.12,134.96,135.09,7126.143373750265,71.6545,71.7289,71.6439,71.7129,7126.1434
2013-09-03 13:55:00,135.12,135.13,135.06,135.13,8083.386513507763,71.7289,71.7342,71.697,71.7342,8083.3865
2013-09-03 14:00:00,135.11,135.21,135.04,135.05,4786.215698787491,71.7235,71.7766,71.6864,71.6917,4786.2157
2013-09-03 14:05:00,135.06,135.06,134.84,134.86,52435.65198893852,71.697,71.697,71.5802,71.5908,52435.652
2013-09-03 14:10:00,134.91,135.11,134.89,135.04,8934.269304403317,71.6174,71.7235,71.6068,71.6864,8934.2693
2013-09-03 14:15:00,135.11,135.13,134.95,134.96,5849.819187406933,71.7235,71.7342,71.6386,71.6439,5849.8192
2013-09-03 14:20:00,134.95,134.95,134.71,134.79,9466.071048713038,71.6386,71.6386,71.5112,71.5537,9466.071
2013-09-03 14:25:00,134.77,134.92,134.68,134.85,6381.620931716655,71.5431,71.6227,71.4953,71.5855,6381.6209
2013-09-03 14:30:00,134.93,134.98,134.85,134.88,6807.062327164432,71.628,71.6545,71.5855,71.6015,6807.0623
2013-09-03 14:35:00,134.82,135.01,134.79,134.88,6381.620931716655,71.5696,71.6705,71.5537,71.6015,6381.6209
2013-09-03 14:40:00,134.82,134.98,134.8,134.81,9891.512444160817,71.5696,71.6545,71.559,71.5643,9891.5124
2013-09-03 14:45:00,134.82,135.0,134.75,134.94,8615.188257817485,71.5696,71.6652,71.5324,71.6333,8615.1883
2013-09-03 14:50:00,134.91,135.11,134.82,135.11,9040.62965326526,71.6174,71.7235,71.5696,71.7235,9040.6297
2013-09-03 14:55:00,135.13,135.3,135.08,135.29,9040.62965326526,71.7342,71.8244,71.7076,71.8191,9040.6297
2013-09-03 15:00:00,135.3,135.43,135.2,135.43,17336.736864496914,71.8244,71.8934,71.7713,71.8934,17336.7369
2013-09-03 15:05:00,135.42,135.44,135.26,135.33,20952.988725803018,71.8881,71.8987,71.8032,71.8403,20952.9887
2013-09-03 15:10:00,135.36,135.4,135.16,135.16,14677.728142948306,71.8563,71.8775,71.7501,71.7501,14677.7281
2013-09-03 15:15:00,135.23,135.27,135.07,135.08,12975.9625611572,71.7873,71.8085,71.7023,71.7076,12975.9626
2013-09-03 15:20:00,135.09,135.17,134.97,134.98,11167.836630504144,71.7129,71.7554,71.6492,71.6545,11167.8366
2013-09-03 15:25:00,134.98,135.09,134.98,135.04,11167.836630504144,71.6545,71.7129,71.6545,71.6864,11167.8366
2013-09-03 15:30:00,135.05,135.21,135.04,135.2,19144.86279514997,71.6917,71.7766,71.6864,71.7713,19144.8628
2013-09-03 15:35:00,135.22,135.27,135.02,135.18,17868.538608806633,71.7819,71.8085,71.6758,71.7607,17868.5386
2013-09-03 15:40:00,135.17,135.47,135.05,135.4,18719.421399702187,71.7554,71.9147,71.6917,71.8775,18719.4214
2013-09-03 15:45:00,135.45,135.55,135.03,135.18,38715.16698574771,71.904,71.9571,71.6811,71.7607,38715.167
2013-09-03 15:50:00,135.19,135.37,135.19,135.37,37970.644543714094,71.766,71.8616,71.766,71.8616,37970.6445
2013-09-03 15:55:00,135.36,135.76,135.36,135.72,145820.03828972558,71.8563,72.0686,71.8563,72.0474,145820.0383
2013-09-04 09:30:00,135.66,135.75,134.86,134.99,34141.67198468411,72.0155,72.0633,71.5908,71.6598,34141.672
2013-09-04 09:35:00,134.99,135.82,134.83,135.81,27760.05105296745,71.6598,72.1005,71.5749,72.0951,27760.0511
2013-09-04 09:40:00,135.94,136.37,135.82,136.01,25207.402680280786,72.1642,72.3924,72.1005,72.2013,25207.4027
2013-09-04 09:45:00,136.05,136.12,135.87,136.11,15528.61093384386,72.2226,72.2597,72.127,72.2544,15528.6109
2013-09-04 09:50:00,136.08,136.23,136.0,136.1,13295.043607743031,72.2385,72.3181,72.196,72.2491,13295.0436
2013-09-04 09:55:00,136.1,136.2,135.76,136.16,11912.359072537756,72.2491,72.3022,72.0686,72.2809,11912.3591
2013-09-04 10:00:00,136.19,136.51,136.14,136.21,13082.322910019142,72.2969,72.4667,72.2703,72.3075,13082.3229
2013-09-04 10:05:00,136.33,136.59,136.31,136.53,10104.233141884704,72.3712,72.5092,72.3606,72.4774,10104.2331
2013-09-04 10:10:00,136.53,136.71,136.5,136.65,8083.386513507763,72.4774,72.5729,72.4614,72.5411,8083.3865
2013-09-04 10:15:00,136.72,137.02,136.72,136.83,14465.007445224415,72.5782,72.7375,72.5782,72.6366,14465.0074
2013-09-04 10:20:00,136.82,136.95,136.45,136.68,11699.638374813869,72.6313,72.7003,72.4349,72.557,11699.6384
2013-09-04 10:25:00,136.71,136.76,136.48,136.61,7870.665815783875,72.5729,72.5995,72.4508,72.5198,7870.6658
2013-09-04 10:30:00,136.61,136.61,136.34,136.44,8934.269304403317,72.5198,72.5198,72.3765,72.4296,8934.2693
2013-09-04 10:35:00,136.44,136.53,136.32,136.33,16060.412678153582,72.4296,72.4774,72.3659,72.3712,16060.4127
2013-09-04 10:40:00,136.33,136.38,136.2,136.32,17762.17825994469,72.3712,72.3977,72.3022,72.3659,17762.1783
2013-09-04 10:45:00,136.33,136.39,136.3,136.39,12763.24186343331,72.3712,72.403,72.3553,72.403,12763.2419
2013-09-04 10:50:00,136.39,136.52,136.39,136.51,14145.926398638583,72.403,72.4721,72.403,72.4667,14145.9264
2013-09-04 10:55:00,136.46,136.49,136.22,136.26,12125.079770261644,72.4402,72.4561,72.3128,72.334,12125.0798
2013-09-04 11:00:00,136.25,136.36,136.23,136.33,7551.584769198042,72.3287,72.3871,72.3181,72.3712,7551.5848
2013-09-04 11:05:00,136.37,136.37,136.22,136.28,4254.41395447777,72.3924,72.3924,72.3128,72.3446,4254.414
2013-09-04 11:10:00,136.23,136.33,136.13,136.3,38502.44628802382,72.3181,72.3712,72.265,72.3553,38502.4463
2013-09-04 11:15:00,136.3,136.39,136.24,136.3,15847.691980429694,72.3553,72.403,72.3234,72.3553,15847.692
2013-09-04 11:20:00,136.31,136.38,136.28,136.36,17655.817911082744,72.3606,72.3977,72.3446,72.3871,17655.8179
2013-09-04 11:25:00,136.36,136.44,136.3,136.33,14358.647096362474,72.3871,72.4296,72.3553,72.3712,14358.6471
2013-09-04 11:30:00,136.31,136.55,136.25,136.51,7870.665815783875,72.3606,72.488,72.3287,72.4667,7870.6658
2013-09-04 11:35:00,136.5,136.57,136.44,136.55,6381.620931716655,72.4614,72.4986,72.4296,72.488,6381.6209
2013-09-04 11:40:00,136.58,136.85,136.58,136.77,14039.56604977664,72.5039,72.6472,72.5039,72.6048,14039.566
2013-09-04 11:45:00,136.73,136.74,136.45,136.45,7338.864071474153,72.5835,72.5888,72.4349,72.4349,7338.8641
2013-09-04 11:50:00,136.5,136.73,136.46,136.73,10529.67453733248,72.4614,72.5835,72.4402,72.5835,10529.6745
2013-09-04 11:55:00,136.73,136.73,136.56,136.72,6700.701978302488,72.5835,72.5835,72.4933,72.5782,6700.702
2013-09-04 12:00:00,136.64,136.64,136.42,136.42,4041.6932567538815,72.5358,72.5358,72.419,72.419,4041.6933
2013-09-04 12:05:00,136.39,136.53,136.3,136.51,9040.62965326526,72.403,72.4774,72.3553,72.4667,9040.6297
2013-09-04 12:10:00,136.52,136.77,136.51,136.64,8827.908955541372,72.4721,72.6048,72.4667,72.5358,8827.909
2013-09-04 12:15:00,136.63,136.7,136.58,136.68,6700.701978302488,72.5304,72.5676,72.5039,72.557,6700.702
2013-09-04 12:20:00,136.7,136.7,136.52,136.53,11061.476281642204,72.5676,72.5676,72.4721,72.4774,11061.4763
2013-09-04 12:25:00,136.51,136.58,136.48,136.55,5424.377791959157,72.4667,72.5039,72.4508,72.488,5424.3778
2013-09-04 12:30:00,136.55,136.67,136.55,136.67,5956.179536268878,72.488,72.5517,72.488,72.5517,5956.1795
2013-09-04 12:35:00,136.67,136.71,136.57,136.7,4573.495001063603,72.5517,72.5729,72.4986,72.5676,4573.495
2013-09-04 12:40:00,136.69,136.72,136.58,136.58,6594.341629440543,72.5623,72.5782,72.5039,72.5039,6594.3416
2013-09-04 12:45:00,136.62,136.71,136.51,136.69,8721.54860667943,72.5251,72.5729,72.4667,72.5623,8721.5486
2013-09-04 12:50:00,136.68,136.68,136.52,136.55,4254.41395447777,72.557,72.557,72.4721,72.488,4254.414
2013-09-04 12:55:00,136.53,136.77,136.5,136.77,6700.701978302488,72.4774,72.6048,72.4614,72.6048,6700.702
2013-09-04 13:00:00,136.69,136.8,136.64,136.71,2552.648372686662,72.5623,72.6207,72.5358,72.5729,2552.6484
2013-09-04 13:05:00,136.73,136.82,136.69,136.72,5956.179536268878,72.5835,72.6313,72.5623,72.5782,5956.1795
2013-09-04 13:10:00,136.72,136.93,136.72,136.93,5318.017443097213,72.5782,72.6897,72.5782,72.6897,5318.0174
2013-09-04 13:15:00,136.93,137.03,136.93,136.98,7764.30546692193,72.6897,72.7428,72.6897,72.7162,7764.3055
2013-09-04 13:20:00,137.0,137.03,136.86,136.92,12018.7194213997,72.7269,72.7428,72.6525,72.6844,12018.7194
2013-09-04 13:25:00,136.88,136.98,136.83,136.88,6487.9812805786,72.6632,72.7162,72.6366,72.6632,6487.9813
2013-09-04 13:30:00,136.91,136.91,136.68,136.71,6913.422676026376,72.6791,72.6791,72.557,72.5729,6913.4227
2013-09-04 13:35:00,136.74,136.86,136.63,136.71,5105.296745373324,72.5888,72.6525,72.5304,72.5729,5105.2967
2013-09-04 13:40:00,136.68,136.74,136.66,136.69,2233.567326100829,72.557,72.5888,72.5464,72.5623,2233.5673
2013-09-04 13:45:00,136.7,136.7,136.53,136.55,4786.215698787491,72.5676,72.5676,72.4774,72.488,4786.2157
2013-09-04 13:50:00,136.53,136.56,136.39,136.44,6487.9812805786,72.4774,72.4933,72.403,72.4296,6487.9813
2013-09-04 13:55:00,136.44,136.53,136.35,136.51,8508.82790895554,72.4296,72.4774,72.3818,72.4667,8508.8279
2013-09-04 14:00:00,136.49,136.53,136.34,136.44,6807.062327164432,72.4561,72.4774,72.3765,72.4296,6807.0623
2013-09-04 14:05:00,136.48,136.52,136.18,136.26,7338.864071474153,72.4508,72.4721,72.2916,72.334,7338.8641
2013-09-04 14:10:00,136.23,136.53,136.23,136.48,7338.864071474153,72.3181,72.4774,72.3181,72.4508,7338.8641
2013-09-04 14:15:00,136.52,136.52,136.35,136.46,5743.45883854499,72.4721,72.4721,72.3818,72.4402,5743.4588
2013-09-04 14:20:00,136.46,136.58,136.42,136.58,3722.612210168049,72.4402,72.5039,72.419,72.5039,3722.6122
2013-09-04 14:25:00,136.6,136.62,136.52,136.52,6275.260582854711,72.5145,72.5251,72.4721,72.4721,6275.2606
2013-09-04 14:30:00,136.57,136.57,136.45,136.47,6487.9812805786,72.4986,72.4986,72.4349,72.4455,6487.9813
2013-09-04 14:35:00,136.46,136.55,136.43,136.51,6275.260582854711,72.4402,72.488,72.4243,72.4667,6275.2606
2013-09-04 14:40:00,136.5,136.69,136.5,136.58,5424.377791959157,72.4614,72.5623,72.4614,72.5039,5424.3778
2013-09-04 14:45:00,136.54,136.69,136.54,136.67,5105.296745373324,72.4827,72.5623,72.4827,72.5517,5105.2967
2013-09-04 14:50:00,136.69,136.69,136.6,136.61,6062.539885130822,72.5623,72.5623,72.5145,72.5198,6062.5399
2013-09-04 14:55:00,136.68,136.74,136.61,136.71,10210.593490746647,72.557,72.5888,72.5198,72.5729,10210.5935
2013-09-04 15:00:00,136.69,136.71,136.61,136.65,6700.701978302488,72.5623,72.5729,72.5198,72.5411,6700.702
2013-09-04 15:05:00,136.6,136.6,136.45,136.54,5956.179536268878,72.5145,72.5145,72.4349,72.4827,5956.1795
2013-09-04 15:10:00,136.58,136.6,136.52,136.56,10955.115932780258,72.5039,72.5145,72.4721,72.4933,10955.1159
2013-09-04 15:15:00,136.56,136.59,136.45,136.52,30419.059774516056,72.4933,72.5092,72.4349,72.4721,30419.0598
2013-09-04 15:20:00,136.51,136.58,136.26,136.37,37545.20314826632,72.4667,72.5039,72.334,72.3924,37545.2031
2013-09-04 15:25:00,136.37,136.39,136.19,136.34,31057.22186768772,72.3924,72.403,72.2969,72.3765,31057.2219
2013-09-04 15:30:00,136.32,136.34,135.85,135.86,46798.55349925547,72.3659,72.3765,72.1164,72.1217,46798.5535
2013-09-04 15:35:00,135.85,135.92,135.68,135.89,29674.537332482447,72.1164,72.1535,72.0261,72.1376,29674.5373
2013-09-04 15:40:00,135.89,135.96,135.78,135.78,34460.75303126994,72.1376,72.1748,72.0792,72.0792,34460.753
2013-09-04 15:45:00,135.79,136.07,135.79,135.93,54988.30036162518,72.0845,72.2332,72.0845,72.1588,54988.3004
2013-09-04 15:50:00,135.95,136.03,135.92,135.98,49138.48117421824,72.1695,72.2119,72.1535,72.1854,49138.4812
2013-09-04 15:55:00,135.99,136.06,135.73,135.88,255371.1976175281,72.1907,72.2279,72.0527,72.1323,255371.1976
2013-09-05 09:30:00,135.92,136.46,135.12,135.63,29568.176983620506,72.1535,72.4402,71.7289,71.9996,29568.177
2013-09-05 09:35:00,135.66,135.84,135.51,135.51,5849.819187406933,72.0155,72.1111,71.9359,71.9359,5849.8192
2013-09-05 09:40:00,135.54,135.63,135.29,135.38,12763.24186343331,71.9518,71.9996,71.8191,71.8669,12763.2419
2013-09-05 09:45:00,135.39,135.56,135.26,135.39,11805.998723675812,71.8722,71.9624,71.8032,71.8722,11805.9987
2013-09-05 09:50:00,135.42,135.53,135.2,135.48,13082.322910019142,71.8881,71.9465,71.7713,71.92,13082.3229
2013-09-05 09:55:00,135.4,135.65,135.27,135.52,14677.728142948306,71.8775,72.0102,71.8085,71.9412,14677.7281
2013-09-05 10:00:00,135.55,135.79,135.41,135.64,7657.945118059986,71.9571,72.0845,71.8828,72.0049,7657.9451
2013-09-05 10:05:00,135.7,135.71,135.28,135.55,8189.746862369707,72.0368,72.0421,71.8138,71.9571,8189.7469
2013-09-05 10:10:00,135.62,135.65,135.42,135.54,3297.170814720272,71.9943,72.0102,71.8881,71.9518,3297.1708
2013-09-05 10:15:00,135.56,135.56,135.33,135.38,9891.512444160817,71.9624,71.9624,71.8403,71.8669,9891.5124
2013-09-05 10:20:00,135.39,135.51,135.17,135.38,7126.143373750265,71.8722,71.9359,71.7554,71.8669,7126.1434
2013-09-05 10:25:00,135.33,135.33,135.09,135.22,5956.179536268878,71.8403,71.8403,71.7129,71.7819,5956.1795
2013-09-05 10:30:00,135.29,135.29,135.06,135.08,6062.539885130822,71.8191,71.8191,71.697,71.7076,6062.5399
2013-09-05 10:35:00,135.0,135.08,134.8,134.8,8189.746862369707,71.6652,71.7076,71.559,71.559,8189.7469
2013-09-05 10:40:00,134.77,134.8,134.69,134.73,6381.620931716655,71.5431,71.559,71.5006,71.5218,6381.6209
2013-09-05 10:45:00,134.7,134.84,134.58,134.64,13614.124654328863,71.5059,71.5802,71.4422,71.474,13614.1247
2013-09-05 10:50:00,134.67,134.76,134.6,134.68,15634.971282705805,71.49,71.5378,71.4528,71.4953,15634.9713
2013-09-05 10:55:00,134.72,134.72,134.45,134.52,10104.233141884704,71.5165,71.5165,71.3732,71.4103,10104.2331
2013-09-05 11:00:00,134.53,134.66,134.48,134.53,14996.80918953414,71.4157,71.4847,71.3891,71.4157,14996.8092
2013-09-05 11:05:00,134.48,134.61,134.32,134.6,20740.26802807913,71.3891,71.4581,71.3042,71.4528,20740.268
2013-09-05 11:10:00,134.6,134.7,134.49,134.58,36162.518613061045,71.4528,71.5059,71.3944,71.4422,36162.5186
2013-09-05 11:15:00,134.48,134.57,134.45,134.55,7338.864071474153,71.3891,71.4369,71.3732,71.4263,7338.8641
2013-09-05 11:20:00,134.59,134.59,134.43,134.54,19038.50244628802,71.4475,71.4475,71.3626,71.421,19038.5024
2013-09-05 11:25:00,134.61,134.74,134.57,134.57,4360.774303339715,71.4581,71.5271,71.4369,71.4369,4360.7743
2013-09-05 11:30:00,134.61,134.74,134.59,134.59,11912.359072537756,71.4581,71.5271,71.4475,71.4475,11912.3591
2013-09-05 11:35:00,134.62,134.72,134.59,134.7,2339.9276749627734,71.4634,71.5165,71.4475,71.5059,2339.9277
2013-09-05 11:40:00,134.66,134.69,134.61,134.69,8083.386513507763,71.4847,71.5006,71.4581,71.5006,8083.3865
2013-09-05 11:45:00,134.71,134.84,134.68,134.84,6487.9812805786,71.5112,71.5802,71.4953,71.5802,6487.9813
2013-09-05 11:50:00,134.84,134.91,134.68,134.75,19995.74558604552,71.5802,71.6174,71.4953,71.5324,19995.7456
2013-09-05 11:55:00,134.76,134.87,134.73,134.82,9359.710699851094,71.5378,71.5961,71.5218,71.5696,9359.7107
2013-09-05 12:00:00,134.81,134.87,134.75,134.76,12231.440119123588,71.5643,71.5961,71.5324,71.5378,12231.4401
2013-09-05 12:05:00,134.78,134.9,134.68,134.71,4786.215698787491,71.5484,71.6121,71.4953,71.5112,4786.2157
2013-09-05 12:10:00,134.76,134.81,134.71,134.74,5530.738140821101,71.5378,71.5643,71.5112,71.5271,5530.7381
2013-09-05 12:15:00,134.76,134.85,134.71,134.85,6700.701978302488,71.5378,71.5855,71.5112,71.5855,6700.702
2013-09-05 12:20:00,134.89,134.92,134.81,134.81,13614.124654328863,71.6068,71.6227,71.5643,71.5643,13614.1247
2013-09-05 12:25:00,134.83,134.94,134.81,134.94,2339.9276749627734,71.5749,71.6333,71.5643,71.6333,2339.9277
2013-09-05 12:30:00,134.91,134.93,134.76,134.78,8615.188257817485,71.6174,71.628,71.5378,71.5484,8615.1883
2013-09-05 12:35:00,134.78,134.82,134.71,134.79,3297.170814720272,71.5484,71.5696,71.5112,71.5537,3297.1708
2013-09-05 12:40:00,134.79,134.97,134.79,134.87,3403.531163582216,71.5537,71.6492,71.5537,71.5961,3403.5312
2013-09-05 12:45:00,134.92,134.95,134.88,134.94,12231.440119123588,71.6227,71.6386,71.6015,71.6333,12231.4401
2013-09-05 12:50:00,134.92,134.97,134.84,134.93,5424.377791959157,71.6227,71.6492,71.5802,71.628,5424.3778
2013-09-05 12:55:00,134.88,134.9,134.77,134.77,7551.584769198042,71.6015,71.6121,71.5431,71.5431,7551.5848
2013-09-05 13:00:00,134.8,134.81,134.69,134.69,5530.738140821101,71.559,71.5643,71.5006,71.5006,5530.7381
2013-09-05 13:05:00,134.67,134.71,134.64,134.65,2871.729419272495,71.49,71.5112,71.474,71.4794,2871.7294
2013-09-05 13:10:00,134.65,134.68,134.57,134.68,3509.89151244416,71.4794,71.4953,71.4369,71.4953,3509.8915
2013-09-05 13:15:00,134.67,134.83,134.67,134.78,4573.495001063603,71.49,71.5749,71.49,71.5484,4573.495
2013-09-05 13:20:00,134.79,134.81,134.64,134.66,10104.233141884704,71.5537,71.5643,71.474,71.4847,10104.2331
2013-09-05 13:25:00,134.66,134.74,134.66,134.74,28823.654541586893,71.4847,71.5271,71.4847,71.5271,28823.6545
2013-09-05 13:30:00,134.78,134.8,134.64,134.71,3403.531163582216,71.5484,71.559,71.474,71.5112,3403.5312
2013-09-05 13:35:00,134.71,134.82,134.66,134.79,6168.900233992767,71.5112,71.5696,71.4847,71.5537,6168.9002
2013-09-05 13:40:00,134.74,134.92,134.74,134.87,4467.134652201658,71.5271,71.6227,71.5271,71.5961,4467.1347
2013-09-05 13:45:00,134.93,134.98,134.87,134.98,37438.84279940437,71.628,71.6545,71.5961,71.6545,37438.8428
2013-09-05 13:50:00,135.0,135.05,134.86,134.86,7019.78302488832,71.6652,71.6917,71.5908,71.5908,7019.783
2013-09-05 13:55:00,134.85,134.85,134.73,134.73,15954.052329291637,71.5855,71.5855,71.5218,71.5218,15954.0523
2013-09-05 14:00:00,134.73,134.85,134.73,134.83,4786.215698787491,71.5218,71.5855,71.5218,71.5749,4786.2157
2013-09-05 14:05:00,134.85,134.85,134.78,134.78,3616.251861306104,71.5855,71.5855,71.5484,71.5484,3616.2519
2013-09-05 14:10:00,134.76,134.85,134.76,134.77,3403.531163582216,71.5378,71.5855,71.5378,71.5431,3403.5312
2013-09-05 14:15:00,134.77,134.85,134.77,134.81,12337.800467985531,71.5431,71.5855,71.5431,71.5643,12337.8005
2013-09-05 14:20:00,134.81,134.82,134.73,134.79,3190.8104658583275,71.5643,71.5696,71.5218,71.5537,3190.8105
2013-09-05 14:25:00,134.75,134.87,134.75,134.85,4254.41395447777,71.5324,71.5961,71.5324,71.5855,4254.414
2013-09-05 14:30:00,134.85,134.87,134.82,134.85,8721.54860667943,71.5855,71.5961,71.5696,71.5855,8721.5486
2013-09-05 14:35:00,134.87,134.87,134.82,134.85,12018.7194213997,71.5961,71.5961,71.5696,71.5855,12018.7194
2013-09-05 14:40:00,134.84,134.91,134.8,134.81,5743.45883854499,71.5802,71.6174,71.559,71.5643,5743.4588
2013-09-05 14:45:00,134.82,134.82,134.72,134.78,7126.143373750265,71.5696,71.5696,71.5165,71.5484,7126.1434
2013-09-05 14:50:00,134.77,134.82,134.75,134.76,19357.58349287385,71.5431,71.5696,71.5324,71.5378,19357.5835
2013-09-05 14:55:00,134.76,134.81,134.69,134.73,28610.933843863004,71.5378,71.5643,71.5006,71.5218,28610.9338
2013-09-05 15:00:00,134.72,134.83,134.72,134.82,5956.179536268878,71.5165,71.5749,71.5165,71.5696,5956.1795
2013-09-05 15:05:00,134.84,134.84,134.78,134.82,4786.215698787491,71.5802,71.5802,71.5484,71.5696,4786.2157
2013-09-05 15:10:00,134.81,134.83,134.66,134.66,12444.160816847478,71.5643,71.5749,71.4847,71.4847,12444.1608
2013-09-05 15:15:00,134.65,134.68,134.61,134.67,11593.278025951924,71.4794,71.4953,71.4581,71.49,11593.278
2013-09-05 15:20:00,134.68,134.68,134.58,134.6,16166.773027015526,71.4953,71.4953,71.4422,71.4528,16166.773
2013-09-05 15:25:00,134.6,134.62,134.53,134.56,20527.54733035524,71.4528,71.4634,71.4157,71.4316,20527.5473
2013-09-05 15:30:00,134.54,134.55,134.35,134.36,19676.664539459685,71.421,71.4263,71.3201,71.3254,19676.6645
2013-09-05 15:35:00,134.36,134.38,134.15,134.19,59668.15571155072,71.3254,71.336,71.2139,71.2352,59668.1557
2013-09-05 15:40:00,134.17,134.38,134.17,134.38,33397.14954265049,71.2245,71.336,71.2245,71.336,33397.1495
2013-09-05 15:45:00,134.35,134.44,134.28,134.28,48819.40012763241,71.3201,71.3679,71.2829,71.2829,48819.4001
2013-09-05 15:50:00,134.3,134.35,134.28,134.28,39246.96873005743,71.2936,71.3201,71.2829,71.2829,39246.9687
2013-09-05 15:55:00,134.28,134.35,133.95,134.08,160923.20782812164,71.2829,71.3201,71.1078,71.1768,160923.2078
2013-09-06 09:30:00,135.9,137.34,135.9,136.95,134439.48096149752,72.1429,72.9074,72.1429,72.7003,134439.481
2013-09-06 09:35:00,137.03,137.03,136.03,136.03,30099.97872793022,72.7428,72.7428,72.2119,72.2119,30099.9787
2013-09-06 09:40:00,136.04,136.78,135.98,136.09,36481.59965964688,72.2172,72.6101,72.1854,72.2438,36481.5997
2013-09-06 09:45:00,136.17,136.62,135.98,136.58,42863.22059136353,72.2863,72.5251,72.1854,72.5039,42863.2206
2013-09-06 09:50:00,136.56,136.8,136.49,136.58,19251.22314401191,72.4933,72.6207,72.4561,72.5039,19251.2231
2013-09-06 09:55:00,136.7,136.9,136.46,136.9,24675.600935971062,72.5676,72.6738,72.4402,72.6738,24675.6009
2013-09-06 10:00:00,136.75,136.93,136.36,136.59,37545.20314826632,72.5941,72.6897,72.3871,72.5092,37545.2031
2013-09-06 10:05:00,136.67,137.02,136.56,137.02,30312.69942565411,72.5517,72.7375,72.4933,72.7375,30312.6994
2013-09-06 10:10:00,137.05,137.06,136.69,136.84,13401.403956604976,72.7534,72.7587,72.5623,72.6419,13401.404
2013-09-06 10:15:00,136.8,137.15,136.61,136.61,17868.538608806633,72.6207,72.8065,72.5198,72.5198,17868.5386
2013-09-06 10:20:00,136.62,136.92,136.38,136.38,11699.638374813869,72.5251,72.6844,72.3977,72.3977,11699.6384
2013-09-06 10:25:00,136.49,136.66,136.27,136.55,19995.74558604552,72.4561,72.5464,72.3393,72.488,19995.7456
2013-09-06 10:30:00,136.47,136.82,136.46,136.77,26483.72686662412,72.4455,72.6313,72.4402,72.6048,26483.7269
2013-09-06 10:35:00,136.83,136.87,136.61,136.68,14252.28674750053,72.6366,72.6579,72.5198,72.557,14252.2867
2013-09-06 10:40:00,136.61,136.88,136.6,136.83,12975.9625611572,72.5198,72.6632,72.5145,72.6366,12975.9626
2013-09-06 10:45:00,136.85,137.21,136.8,136.94,21697.511167836627,72.6472,72.8383,72.6207,72.695,21697.5112
2013-09-06 10:50:00,137.01,137.18,136.97,137.07,6168.900233992767,72.7322,72.8224,72.7109,72.764,6168.9002
2013-09-06 10:55:00,137.0,137.35,137.0,137.31,13614.124654328863,72.7269,72.9127,72.7269,72.8914,13614.1247
2013-09-06 11:00:00,137.31,137.39,137.22,137.34,17868.538608806633,72.8914,72.9339,72.8436,72.9074,17868.5386
2013-09-06 11:05:00,137.33,137.36,137.2,137.28,20740.26802807913,72.902,72.918,72.833,72.8755,20740.268
2013-09-06 11:10:00,137.34,137.43,137.23,137.27,27972.77175069134,72.9074,72.9551,72.849,72.8702,27972.7718
2013-09-06 11:15:00,137.36,137.46,137.13,137.18,19357.58349287385,72.918,72.9711,72.7959,72.8224,19357.5835
2013-09-06 11:20:00,137.17,137.26,137.05,137.21,8296.107211231652,72.8171,72.8649,72.7534,72.8383,8296.1072
2013-09-06 11:25:00,137.25,137.35,137.13,137.21,13614.124654328863,72.8596,72.9127,72.7959,72.8383,13614.1247
2013-09-06 11:30:00,137.27,137.36,137.21,137.36,18825.78174856413,72.8702,72.918,72.8383,72.918,18825.7817
2013-09-06 11:35:00,137.36,137.55,137.35,137.5,18293.98000425441,72.918,73.0188,72.9127,72.9923,18293.98
2013-09-06 11:40:00,137.48,137.52,137.21,137.22,9678.791746436927,72.9817,73.0029,72.8383,72.8436,9678.7917
2013-09-06 11:45:00,137.31,137.57,137.22,137.57,9253.350350989149,72.8914,73.0294,72.8436,73.0294,9253.3504
2013-09-06 11:50:00,137.56,137.58,137.34,137.37,6062.539885130822,73.0241,73.0348,72.9074,72.9233,6062.5399
2013-09-06 11:55:00,137.37,137.64,137.37,137.51,6913.422676026376,72.9233,73.0666,72.9233,72.9976,6913.4227
2013-09-06 12:00:00,137.53,137.75,137.5,137.59,13401.403956604976,73.0082,73.125,72.9923,73.0401,13401.404
2013-09-06 12:05:00,137.57,137.63,137.49,137.54,10210.593490746647,73.0294,73.0613,72.987,73.0135,10210.5935
2013-09-06 12:10:00,137.53,137.59,137.4,137.4,7126.143373750265,73.0082,73.0401,72.9392,72.9392,7126.1434
2013-09-06 12:15:00,137.44,137.46,137.34,137.4,9572.431397574985,72.9604,72.9711,72.9074,72.9392,9572.4314
2013-09-06 12:20:00,137.41,137.43,137.23,137.29,6487.9812805786,72.9445,72.9551,72.849,72.8808,6487.9813
2013-09-06 12:25:00,137.31,137.36,137.25,137.26,5105.296745373324,72.8914,72.918,72.8596,72.8649,5105.2967
2013-09-06 12:30:00,137.29,137.3,137.23,137.24,11699.638374813869,72.8808,72.8861,72.849,72.8543,11699.6384
2013-09-06 12:35:00,137.22,137.24,136.98,136.98,5530.738140821101,72.8436,72.8543,72.7162,72.7162,5530.7381
2013-09-06 12:40:00,137.02,137.06,136.96,137.05,8721.54860667943,72.7375,72.7587,72.7056,72.7534,8721.5486
2013-09-06 12:45:00,137.04,137.08,136.94,137.01,10848.755583918311,72.7481,72.7693,72.695,72.7322,10848.7556
2013-09-06 12:50:00,137.02,137.02,136.87,136.88,7232.503722612209,72.7375,72.7375,72.6579,72.6632,7232.5037
2013-09-06 12:55:00,137.01,137.02,136.85,136.91,3403.531163582216,72.7322,72.7375,72.6472,72.6791,3403.5312
2013-09-06 13:00:00,136.93,137.16,136.89,136.96,10210.593490746647,72.6897,72.8118,72.6685,72.7056,10210.5935
2013-09-06 13:05:00,137.02,137.02,136.97,137.01,3297.170814720272,72.7375,72.7375,72.7109,72.7322,3297.1708
2013-09-06 13:10:00,137.02,137.08,136.89,136.89,17124.016166773024,72.7375,72.7693,72.6685,72.6685,17124.0162
2013-09-06 13:15:00,136.91,137.02,136.84,137.01,4998.93639651138,72.6791,72.7375,72.6419,72.7322,4998.9364
2013-09-06 13:20:00,137.1,137.14,136.94,136.98,9891.512444160817,72.7799,72.8012,72.695,72.7162,9891.5124
2013-09-06 13:25:00,136.94,137.09,136.9,136.9,6381.620931716655,72.695,72.7746,72.6738,72.6738,6381.6209
2013-09-06 13:30:00,136.89,136.91,136.83,136.84,9146.990002127206,72.6685,72.6791,72.6366,72.6419,9146.99
2013-09-06 13:35:00,136.86,136.86,136.75,136.75,4786.215698787491,72.6525,72.6525,72.5941,72.5941,4786.2157
2013-09-06 13:40:00,136.77,136.81,136.71,136.71,4573.495001063603,72.6048,72.626,72.5729,72.5729,4573.495
2013-09-06 13:45:00,136.7,136.82,136.67,136.8,9891.512444160817,72.5676,72.6313,72.5517,72.6207,9891.5124
2013-09-06 13:50:00,136.85,136.93,136.8,136.89,11167.836630504144,72.6472,72.6897,72.6207,72.6685,11167.8366
2013-09-06 13:55:00,136.89,136.95,136.78,136.78,5530.738140821101,72.6685,72.7003,72.6101,72.6101,5530.7381
2013-09-06 14:00:00,136.84,136.84,136.68,136.74,13188.683258881088,72.6419,72.6419,72.557,72.5888,13188.6833
2013-09-06 14:05:00,136.76,136.86,136.72,136.78,7338.864071474153,72.5995,72.6525,72.5782,72.6101,7338.8641
2013-09-06 14:10:00,136.78,136.82,136.65,136.69,9040.62965326526,72.6101,72.6313,72.5411,72.5623,9040.6297
2013-09-06 14:15:00,136.7,136.73,136.6,136.61,6381.620931716655,72.5676,72.5835,72.5145,72.5198,6381.6209
2013-09-06 14:20:00,136.6,136.72,136.54,136.7,9785.15209529887,72.5145,72.5782,72.4827,72.5676,9785.1521
2013-09-06 14:25:00,136.69,136.75,136.58,136.58,8615.188257817485,72.5623,72.5941,72.5039,72.5039,8615.1883
2013-09-06 14:30:00,136.61,136.66,136.53,136.56,9040.62965326526,72.5198,72.5464,72.4774,72.4933,9040.6297
2013-09-06 14:35:00,136.57,136.6,136.48,136.48,9359.710699851094,72.4986,72.5145,72.4508,72.4508,9359.7107
2013-09-06 14:40:00,136.51,136.57,136.3,136.3,13614.124654328863,72.4667,72.4986,72.3553,72.3553,13614.1247
2013-09-06 14:45:00,136.3,136.35,136.19,136.34,9785.15209529887,72.3553,72.3818,72.2969,72.3765,9785.1521
2013-09-06 14:50:00,136.34,136.55,136.32,136.44,8189.746862369707,72.3765,72.488,72.3659,72.4296,8189.7469
2013-09-06 14:55:00,136.44,136.48,136.36,136.38,7977.026164645818,72.4296,72.4508,72.3871,72.3977,7977.0262
2013-09-06 15:00:00,136.37,136.69,136.37,136.69,7232.503722612209,72.3924,72.5623,72.3924,72.5623,7232.5037
2013-09-06 15:05:00,136.67,136.72,136.39,136.53,11274.19697936609,72.5517,72.5782,72.403,72.4774,11274.197
2013-09-06 15:10:00,136.54,136.54,136.36,136.38,9997.87279302276,72.4827,72.4827,72.3871,72.3977,9997.8728
2013-09-06 15:15:00,136.35,136.6,136.35,136.57,8934.269304403317,72.3818,72.5145,72.3818,72.4986,8934.2693
2013-09-06 15:20:00,136.59,136.64,136.39,136.39,8083.386513507763,72.5092,72.5358,72.403,72.403,8083.3865
2013-09-06 15:25:00,136.39,136.54,136.37,136.53,9466.071048713038,72.403,72.4827,72.3924,72.4774,9466.071
2013-09-06 15:30:00,136.53,136.53,136.37,136.4,10742.395235056369,72.4774,72.4774,72.3924,72.4084,10742.3952
2013-09-06 15:35:00,136.37,136.55,136.29,136.53,12231.440119123588,72.3924,72.488,72.35,72.4774,12231.4401
2013-09-06 15:40:00,136.49,136.5,136.38,136.38,12125.079770261644,72.4561,72.4614,72.3977,72.3977,12125.0798
2013-09-06 15:45:00,136.38,136.39,136.17,136.18,20633.907679217184,72.3977,72.403,72.2863,72.2916,20633.9077
2013-09-06 15:50:00,136.16,136.33,136.15,136.33,29355.456285896613,72.2809,72.3712,72.2756,72.3712,29355.4563
2013-09-06 15:55:00,136.32,136.34,135.94,136.22,111359.28525845562,72.3659,72.3765,72.1642,72.3128,111359.2853
2013-09-09 09:30:00,136.84,137.4,136.66,137.28,49776.64326738991,72.6419,72.9392,72.5464,72.8755,49776.6433
2013-09-09 09:35:00,137.23,137.34,136.86,136.87,11380.557328228037,72.849,72.9074,72.6525,72.6579,11380.5573
2013-09-09 09:40:00,136.86,137.2,136.69,136.99,29674.537332482447,72.6525,72.833,72.5623,72.7216,29674.5373
2013-09-09 09:45:00,136.9,137.11,136.86,137.03,5211.657094235268,72.6738,72.7853,72.6525,72.7428,5211.6571
2013-09-09 09:50:00,137.02,137.15,136.94,136.96,8402.467560093595,72.7375,72.8065,72.695,72.7056,8402.4676
2013-09-09 09:55:00,137.0,137.09,136.86,136.98,7657.945118059986,72.7269,72.7746,72.6525,72.7162,7657.9451
2013-09-09 10:00:00,137.02,137.15,136.8,136.9,12550.521165709422,72.7375,72.8065,72.6207,72.6738,12550.5212
2013-09-09 10:05:00,136.9,137.15,136.84,137.15,30312.69942565411,72.6738,72.8065,72.6419,72.8065,30312.6994
2013-09-09 10:10:00,137.16,137.16,136.9,137.1,11912.359072537756,72.8118,72.8118,72.6738,72.7799,11912.3591
2013-09-09 10:15:00,137.03,137.09,136.77,137.0,9146.990002127206,72.7428,72.7746,72.6048,72.7269,9146.99
2013-09-09 10:20:00,137.01,137.06,136.92,136.94,3828.972559029993,72.7322,72.7587,72.6844,72.695,3828.9726
2013-09-09 10:25:00,137.0,137.0,136.84,136.84,6487.9812805786,72.7269,72.7269,72.6419,72.6419,6487.9813
2013-09-09 10:30:00,136.87,137.07,136.84,137.05,5530.738140821101,72.6579,72.764,72.6419,72.7534,5530.7381
2013-09-09 10:35:00,137.05,137.05,136.87,136.88,7657.945118059986,72.7534,72.7534,72.6579,72.6632,7657.9451
2013-09-09 10:40:00,136.88,137.08,136.87,137.03,17655.817911082744,72.6632,72.7693,72.6579,72.7428,17655.8179
2013-09-09 10:45:00,136.94,137.03,136.94,137.02,2020.8466283769408,72.695,72.7428,72.695,72.7375,2020.8466
2013-09-09 10:50:00,137.0,137.11,136.89,137.03,46585.83280153158,72.7269,72.7853,72.6685,72.7428,46585.8328
2013-09-09 10:55:00,137.0,137.09,136.96,137.02,13720.485003190808,72.7269,72.7746,72.7056,72.7375,13720.485
2013-09-09 11:00:00,137.01,137.18,136.99,136.99,39778.77047436715,72.7322,72.8224,72.7216,72.7216,39778.7705
2013-09-09 11:05:00,137.02,137.09,136.95,137.08,34460.75303126994,72.7375,72.7746,72.7003,72.7693,34460.753
2013-09-09 11:10:00,137.03,137.18,136.99,137.02,11167.836630504144,72.7428,72.8224,72.7216,72.7375,11167.8366
2013-09-09 11:15:00,137.05,137.09,136.98,137.03,17124.016166773024,72.7534,72.7746,72.7162,72.7428,17124.0162
2013-09-09 11:20:00,136.99,137.03,136.94,136.99,4467.134652201658,72.7216,72.7428,72.695,72.7216,4467.1347
2013-09-09 11:25:00,137.02,137.05,136.94,136.99,38927.88768347159,72.7375,72.7534,72.695,72.7216,38927.8877
2013-09-09 11:30:00,137.03,137.1,136.93,137.08,27653.690704105506,72.7428,72.7799,72.6897,72.7693,27653.6907
2013-09-09 11:35:00,137.03,137.18,137.01,137.18,40736.01361412465,72.7428,72.8224,72.7322,72.8224,40736.0136
2013-09-09 11:40:00,137.16,137.16,137.02,137.04,11699.638374813869,72.8118,72.8118,72.7375,72.7481,11699.6384
2013-09-09 11:45:00,137.04,137.21,137.02,137.17,8827.908955541372,72.7481,72.8383,72.7375,72.8171,8827.909
2013-09-09 11:50:00,137.08,137.22,137.02,137.11,11486.91767708998,72.7693,72.8436,72.7375,72.7853,11486.9177
2013-09-09 11:55:00,136.98,137.2,136.98,137.2,6275.260582854711,72.7162,72.833,72.7162,72.833,6275.2606
2013-09-09 12:00:00,137.15,137.22,137.13,137.15,7870.665815783875,72.8065,72.8436,72.7959,72.8065,7870.6658
2013-09-09 12:05:00,137.15,137.21,137.06,137.06,3297.170814720272,72.8065,72.8383,72.7587,72.7587,3297.1708
2013-09-09 12:10:00,137.14,137.36,137.11,137.36,16485.85407360136,72.8012,72.918,72.7853,72.918,16485.8541
2013-09-09 12:15:00,137.3,137.36,137.2,137.26,3828.972559029993,72.8861,72.918,72.833,72.8649,3828.9726
2013-09-09 12:20:00,137.35,137.42,137.27,137.41,4892.576047649435,72.9127,72.9498,72.8702,72.9445,4892.576
2013-09-09 12:25:00,137.44,137.45,137.32,137.36,11167.836630504144,72.9604,72.9657,72.8967,72.918,11167.8366
2013-09-09 12:30:00,137.36,137.41,137.3,137.31,744.5224420336098,72.918,72.9445,72.8861,72.8914,744.5224
2013-09-09 12:35:00,137.31,137.41,137.18,137.36,29568.176983620506,72.8914,72.9445,72.8224,72.918,29568.177
2013-09-09 12:40:00,137.38,137.39,137.33,137.39,2978.089768134439,72.9286,72.9339,72.902,72.9339,2978.0898
2013-09-09 12:45:00,137.4,137.41,137.25,137.36,11061.476281642204,72.9392,72.9445,72.8596,72.918,11061.4763
2013-09-09 12:50:00,137.39,137.39,137.22,137.22,5637.098489683045,72.9339,72.9339,72.8436,72.8436,5637.0985
2013-09-09 12:55:00,137.22,137.45,137.22,137.37,8189.746862369707,72.8436,72.9657,72.8436,72.9233,8189.7469
2013-09-09 13:00:00,137.34,137.48,137.34,137.41,10636.034886194426,72.9074,72.9817,72.9074,72.9445,10636.0349
2013-09-09 13:05:00,137.42,137.49,137.36,137.39,10955.115932780258,72.9498,72.987,72.918,72.9339,10955.1159
2013-09-09 13:10:00,137.4,137.44,137.36,137.41,7657.945118059986,72.9392,72.9604,72.918,72.9445,7657.9451
2013-09-09 13:15:00,137.39,137.44,137.35,137.41,12125.079770261644,72.9339,72.9604,72.9127,72.9445,12125.0798
2013-09-09 13:20:00,137.39,137.47,137.37,137.41,13507.76430546692,72.9339,72.9764,72.9233,72.9445,13507.7643
2013-09-09 13:25:00,137.41,137.45,137.35,137.41,9040.62965326526,72.9445,72.9657,72.9127,72.9445,9040.6297
2013-09-09 13:30:00,137.37,137.46,137.35,137.35,10316.953839608592,72.9233,72.9711,72.9127,72.9127,10316.9538
2013-09-09 13:35:00,137.39,137.46,137.36,137.37,4041.6932567538815,72.9339,72.9711,72.918,72.9233,4041.6933
2013-09-09 13:40:00,137.33,137.53,137.33,137.5,6275.260582854711,72.902,73.0082,72.902,72.9923,6275.2606
2013-09-09 13:45:00,137.48,137.7,137.48,137.56,8508.82790895554,72.9817,73.0985,72.9817,73.0241,8508.8279
2013-09-09 13:50:00,137.58,137.67,137.58,137.65,5318.017443097213,73.0348,73.0825,73.0348,73.0719,5318.0174
2013-09-09 13:55:00,137.64,137.81,137.58,137.81,9359.710699851094,73.0666,73.1569,73.0348,73.1569,9359.7107
2013-09-09 14:00:00,137.78,137.82,137.72,137.82,5105.296745373324,73.1409,73.1622,73.1091,73.1622,5105.2967
2013-09-09 14:05:00,137.81,137.93,137.79,137.81,14571.367794086362,73.1569,73.2206,73.1462,73.1569,14571.3678
2013-09-09 14:10:00,137.77,137.87,137.72,137.78,5424.377791959157,73.1356,73.1887,73.1091,73.1409,5424.3778
2013-09-09 14:15:00,137.83,137.96,137.75,137.87,16485.85407360136,73.1675,73.2365,73.125,73.1887,16485.8541
2013-09-09 14:20:00,137.87,137.92,137.83,137.84,4573.495001063603,73.1887,73.2152,73.1675,73.1728,4573.495
2013-09-09 14:25:00,137.77,137.95,137.73,137.95,6381.620931716655,73.1356,73.2312,73.1144,73.2312,6381.6209
2013-09-09 14:30:00,137.9,138.08,137.9,138.03,20208.46628376941,73.2046,73.3002,73.2046,73.2736,20208.4663
2013-09-09 14:35:00,138.02,138.11,138.0,138.1,11380.557328228037,73.2683,73.3161,73.2577,73.3108,11380.5573
2013-09-09 14:40:00,138.09,138.2,138.08,138.13,74771.3252499468,73.3055,73.3639,73.3002,73.3267,74771.3252
2013-09-09 14:45:00,138.14,138.18,138.03,138.06,68921.50606253988,73.332,73.3533,73.2736,73.2896,68921.5061
2013-09-09 14:50:00,138.06,138.34,138.03,138.34,13826.845352052753,73.2896,73.4382,73.2736,73.4382,13826.8454
2013-09-09 14:55:00,138.36,138.49,138.31,138.44,27653.690704105506,73.4488,73.5178,73.4223,73.4913,27653.6907
2013-09-09 15:00:00,138.44,138.6,138.39,138.49,15741.33163156775,73.4913,73.5762,73.4647,73.5178,15741.3316
2013-09-09 15:05:00,138.52,138.71,138.52,138.69,20208.46628376941,73.5338,73.6346,73.5338,73.624,20208.4663
2013-09-09 15:10:00,138.71,138.96,138.65,138.9,37545.20314826632,73.6346,73.7673,73.6028,73.7355,37545.2031
2013-09-09 15:15:00,138.9,139.06,138.88,139.06,19144.86279514997,73.7355,73.8204,73.7249,73.8204,19144.8628
2013-09-09 15:20:00,139.06,139.1,139.03,139.08,36162.518613061045,73.8204,73.8417,73.8045,73.831,36162.5186
2013-09-09 15:25:00,139.09,139.14,138.96,139.06,35205.27547330355,73.8363,73.8629,73.7673,73.8204,35205.2755
2013-09-09 15:30:00,139.08,139.22,138.97,139.21,45734.95001063603,73.831,73.9054,73.7726,73.9,45734.95
2013-09-09 15:35:00,139.21,139.34,139.14,139.24,50308.44501169963,73.9,73.9691,73.8629,73.916,50308.445
2013-09-09 15:40:00,139.22,139.3,139.17,139.19,64028.93001489044,73.9054,73.9478,73.8788,73.8894,64028.93
2013-09-09 15:45:00,139.19,139.2,139.04,139.08,57009.14699000212,73.8894,73.8947,73.8098,73.831,57009.147
2013-09-09 15:50:00,139.06,139.23,139.04,139.23,50627.52605828546,73.8204,73.9107,73.8098,73.9107,50627.5261
2013-09-09 15:55:00,139.22,139.54,139.16,139.51,208785.3648159965,73.9054,74.0752,73.8735,74.0593,208785.3648
2013-09-10 09:30:00,140.4,141.03,140.32,140.79,69559.66815571154,74.5318,74.8662,74.4893,74.7388,69559.6682
2013-09-10 09:35:00,140.79,140.84,140.02,140.15,32227.185705169108,74.7388,74.7653,74.33,74.399,32227.1857
2013-09-10 09:40:00,140.17,140.38,140.08,140.2,59349.07466496489,74.4097,74.5211,74.3619,74.4256,59349.0747
2013-09-10 09:45:00,140.25,140.56,140.08,140.56,19144.86279514997,74.4521,74.6167,74.3619,74.6167,19144.8628
2013-09-10 09:50:00,140.56,140.58,140.14,140.3,23399.276749627734,74.6167,74.6273,74.3937,74.4787,23399.2767
2013-09-10 09:55:00,140.33,140.55,140.17,140.35,41055.09466071048,74.4946,74.6114,74.4097,74.5052,41055.0947
2013-09-10 10:00:00,140.35,140.41,139.95,139.95,24888.321633694955,74.5052,74.5371,74.2929,74.2929,24888.3216
2013-09-10 10:05:00,139.94,140.28,139.94,140.06,23399.276749627734,74.2876,74.4681,74.2876,74.3513,23399.2767
2013-09-10 10:10:00,140.06,140.15,139.89,140.07,35205.27547330355,74.3513,74.399,74.261,74.3566,35205.2755
2013-09-10 10:15:00,140.08,140.15,139.86,139.91,27015.52861093384,74.3619,74.399,74.2451,74.2716,27015.5286
2013-09-10 10:20:00,139.87,140.28,139.87,140.28,12231.440119123588,74.2504,74.4681,74.2504,74.4681,12231.4401
2013-09-10 10:25:00,140.28,140.28,139.95,140.04,15315.890236119973,74.4681,74.4681,74.2929,74.3407,15315.8902
2013-09-10 10:30:00,140.01,140.22,140.01,140.08,9997.87279302276,74.3247,74.4362,74.3247,74.3619,9997.8728
2013-09-10 10:35:00,140.04,140.06,139.85,139.94,26483.72686662412,74.3407,74.3513,74.2398,74.2876,26483.7269
2013-09-10 10:40:00,139.92,139.96,139.76,139.86,21484.790470112737,74.277,74.2982,74.192,74.2451,21484.7905
2013-09-10 10:45:00,139.91,139.93,139.77,139.8,16166.773027015526,74.2716,74.2823,74.1973,74.2133,16166.773
2013-09-10 10:50:00,139.8,139.87,139.69,139.83,10636.034886194426,74.2133,74.2504,74.1549,74.2292,10636.0349
2013-09-10 10:55:00,139.82,139.88,139.61,139.69,28823.654541586893,74.2239,74.2557,74.1124,74.1549,28823.6545
2013-09-10 11:00:00,139.71,139.86,139.68,139.77,17655.817911082744,74.1655,74.2451,74.1495,74.1973,17655.8179
2013-09-10 11:05:00,139.75,139.75,139.53,139.55,24356.519889385232,74.1867,74.1867,74.0699,74.0805,24356.5199
2013-09-10 11:10:00,139.48,139.54,139.42,139.52,16698.574771325246,74.0434,74.0752,74.0115,74.0646,16698.5748
2013-09-10 11:15:00,139.49,139.56,139.43,139.52,17017.65581791108,74.0487,74.0858,74.0168,74.0646,17017.6558
2013-09-10 11:20:00,139.55,139.71,139.55,139.65,15209.529887258028,74.0805,74.1655,74.0805,74.1336,15209.5299
2013-09-10 11:25:00,139.65,139.68,139.38,139.38,13826.845352052753,74.1336,74.1495,73.9903,73.9903,13826.8454
2013-09-10 11:30:00,139.38,139.52,139.29,139.45,10742.395235056369,73.9903,74.0646,73.9425,74.0275,10742.3952
2013-09-10 11:35:00,139.51,139.53,139.29,139.44,9146.990002127206,74.0593,74.0699,73.9425,74.0221,9146.99
2013-09-10 11:40:00,139.45,139.51,139.37,139.38,3722.612210168049,74.0275,74.0593,73.985,73.9903,3722.6122
2013-09-10 11:45:00,139.38,139.39,139.25,139.37,5424.377791959157,73.9903,73.9956,73.9213,73.985,5424.3778
2013-09-10 11:50:00,139.37,139.43,139.22,139.36,5530.738140821101,73.985,74.0168,73.9054,73.9797,5530.7381
2013-09-10 11:55:00,139.44,139.63,139.36,139.54,6594.341629440543,74.0221,74.123,73.9797,74.0752,6594.3416
2013-09-10 12:00:00,139.58,139.67,139.54,139.57,5743.45883854499,74.0965,74.1442,74.0752,74.0912,5743.4588
2013-09-10 12:05:00,139.57,139.69,139.57,139.69,8827.908955541372,74.0912,74.1549,74.0912,74.1549,8827.909
2013-09-10 12:10:00,139.73,139.81,139.68,139.81,5743.45883854499,74.1761,74.2186,74.1495,74.2186,5743.4588
2013-09-10 12:15:00,139.75,139.91,139.71,139.81,7126.143373750265,74.1867,74.2716,74.1655,74.2186,7126.1434
2013-09-10 12:20:00,139.9,140.14,139.9,140.01,3190.8104658583275,74.2663,74.3937,74.2663,74.3247,3190.8105
2013-09-10 12:25:00,140.0,140.11,139.97,139.97,3190.8104658583275,74.3194,74.3778,74.3035,74.3035,3190.8105
2013-09-10 12:30:00,139.96,140.02,139.88,139.95,8296.107211231652,74.2982,74.33,74.2557,74.2929,8296.1072
2013-09-10 12:35:00,139.9,139.92,139.79,139.81,8296.107211231652,74.2663,74.277,74.2079,74.2186,8296.1072
2013-09-10 12:40:00,139.81,140.01,139.81,140.01,4892.576047649435,74.2186,74.3247,74.2186,74.3247,4892.576
2013-09-10 12:45:00,140.01,140.02,139.89,139.97,5956.179536268878,74.3247,74.33,74.261,74.3035,5956.1795
2013-09-10 12:50:00,139.92,139.94,139.78,139.81,4041.6932567538815,74.277,74.2876,74.2026,74.2186,4041.6933
2013-09-10 12:55:00,139.8,139.83,139.72,139.83,6807.062327164432,74.2133,74.2292,74.1708,74.2292,6807.0623
2013-09-10 13:00:00,139.81,139.81,139.76,139.77,957.2431397574984,74.2186,74.2186,74.192,74.1973,957.2431
2013-09-10 13:05:00,139.78,139.78,139.66,139.75,3403.531163582216,74.2026,74.2026,74.1389,74.1867,3403.5312
2013-09-10 13:10:00,139.66,139.7,139.59,139.6,1701.765581791108,74.1389,74.1602,74.1018,74.1071,1701.7656
2013-09-10 13:15:00,139.52,139.63,139.46,139.62,3828.972559029993,74.0646,74.123,74.0328,74.1177,3828.9726
2013-09-10 13:20:00,139.59,139.8,139.53,139.73,12018.7194213997,74.1018,74.2133,74.0699,74.1761,12018.7194
2013-09-10 13:25:00,139.75,139.75,139.7,139.75,3084.450116996384,74.1867,74.1867,74.1602,74.1867,3084.4501
2013-09-10 13:30:00,139.72,139.74,139.66,139.71,2871.729419272495,74.1708,74.1814,74.1389,74.1655,2871.7294
2013-09-10 13:35:00,139.7,139.7,139.55,139.56,4892.576047649435,74.1602,74.1602,74.0805,74.0858,4892.576
2013-09-10 13:40:00,139.54,139.66,139.51,139.52,6168.900233992767,74.0752,74.1389,74.0593,74.0646,6168.9002
2013-09-10 13:45:00,139.51,139.55,139.41,139.41,2339.9276749627734,74.0593,74.0805,74.0062,74.0062,2339.9277
2013-09-10 13:50:00,139.48,139.53,139.41,139.44,4148.053605615826,74.0434,74.0699,74.0062,74.0221,4148.0536
2013-09-10 13:55:00,139.48,139.48,139.31,139.36,6700.701978302488,74.0434,74.0434,73.9531,73.9797,6700.702
2013-09-10 14:00:00,139.37,139.48,139.37,139.47,13826.845352052753,73.985,74.0434,73.985,74.0381,13826.8454
2013-09-10 14:05:00,139.45,139.48,139.38,139.39,8615.188257817485,74.0275,74.0434,73.9903,73.9956,8615.1883
2013-09-10 14:10:00,139.42,139.57,139.42,139.57,6594.341629440543,74.0115,74.0912,74.0115,74.0912,6594.3416
2013-09-10 14:15:00,139.59,139.65,139.56,139.63,5211.657094235268,74.1018,74.1336,74.0858,74.123,5211.6571
2013-09-10 14:20:00,139.63,139.63,139.54,139.61,6700.701978302488,74.123,74.123,74.0752,74.1124,6700.702
2013-09-10 14:25:00,139.59,139.69,139.57,139.69,9678.791746436927,74.1018,74.1549,74.0912,74.1549,9678.7917
2013-09-10 14:30:00,139.67,139.82,139.66,139.69,14145.926398638583,74.1442,74.2239,74.1389,74.1549,14145.9264
2013-09-10 14:35:00,139.68,139.74,139.62,139.67,10104.233141884704,74.1495,74.1814,74.1177,74.1442,10104.2331
2013-09-10 14:40:00,139.63,139.69,139.59,139.63,6168.900233992767,74.123,74.1549,74.1018,74.123,6168.9002
2013-09-10 14:45:00,139.61,139.64,139.57,139.64,6700.701978302488,74.1124,74.1283,74.0912,74.1283,6700.702
2013-09-10 14:50:00,139.65,139.67,139.56,139.61,6275.260582854711,74.1336,74.1442,74.0858,74.1124,6275.2606
2013-09-10 14:55:00,139.61,139.67,139.58,139.64,7764.30546692193,74.1124,74.1442,74.0965,74.1283,7764.3055
2013-09-10 15:00:00,139.62,139.65,139.55,139.6,8402.467560093595,74.1177,74.1336,74.0805,74.1071,8402.4676
2013-09-10 15:05:00,139.65,139.67,139.6,139.66,9253.350350989149,74.1336,74.1442,74.1071,74.1389,9253.3504
2013-09-10 15:10:00,139.67,139.76,139.66,139.76,17124.016166773024,74.1442,74.192,74.1389,74.192,17124.0162
2013-09-10 15:15:00,139.72,139.85,139.7,139.77,10529.67453733248,74.1708,74.2398,74.1602,74.1973,10529.6745
2013-09-10 15:20:00,139.75,139.87,139.74,139.85,12550.521165709422,74.1867,74.2504,74.1814,74.2398,12550.5212
2013-09-10 15:25:00,139.85,139.91,139.81,139.87,14996.80918953414,74.2398,74.2716,74.2186,74.2504,14996.8092
2013-09-10 15:30:00,139.88,139.95,139.82,139.84,40097.85152095298,74.2557,74.2929,74.2239,74.2345,40097.8515
2013-09-10 15:35:00,139.84,139.86,139.71,139.82,22548.39395873218,74.2345,74.2451,74.1655,74.2239,22548.394
2013-09-10 15:40:00,139.8,139.81,139.67,139.7,24675.600935971062,74.2133,74.2186,74.1442,74.1602,24675.6009
2013-09-10 15:45:00,139.74,139.83,139.71,139.71,24888.321633694955,74.1814,74.2292,74.1655,74.1655,24888.3216
2013-09-10 15:50:00,139.72,139.82,139.61,139.64,59987.23675813656,74.1708,74.2239,74.1124,74.1283,59987.2368
2013-09-10 15:55:00,139.66,139.92,139.58,139.84,124760.6892150606,74.1389,74.277,74.0965,74.2345,124760.6892
2013-09-11 09:30:00,139.64,140.04,139.38,139.38,25101.042331418845,74.1283,74.3407,73.9903,73.9903,25101.0423
2013-09-11 09:35:00,139.31,139.73,139.31,139.38,26909.168262071897,73.9531,74.1761,73.9531,73.9903,26909.1683
2013-09-11 09:40:00,139.51,139.69,139.46,139.69,2871.729419272495,74.0593,74.1549,74.0328,74.1549,2871.7294
2013-09-11 09:45:00,139.66,140.06,139.47,140.06,6807.062327164432,74.1389,74.3513,74.0381,74.3513,6807.0623
2013-09-11 09:50:00,140.0,140.24,139.93,140.23,4148.053605615826,74.3194,74.4468,74.2823,74.4415,4148.0536
2013-09-11 09:55:00,140.23,140.28,139.91,140.12,11061.476281642204,74.4415,74.4681,74.2716,74.3831,11061.4763
2013-09-11 10:00:00,140.07,140.08,139.86,139.94,6807.062327164432,74.3566,74.3619,74.2451,74.2876,6807.0623
2013-09-11 10:05:00,139.93,140.01,139.8,139.95,9785.15209529887,74.2823,74.3247,74.2133,74.2929,9785.1521
2013-09-11 10:10:00,139.91,139.96,139.83,139.86,4041.6932567538815,74.2716,74.2982,74.2292,74.2451,4041.6933
2013-09-11 10:15:00,139.87,139.93,139.81,139.88,5956.179536268878,74.2504,74.2823,74.2186,74.2557,5956.1795
2013-09-11 10:20:00,139.76,139.81,139.61,139.73,2978.089768134439,74.192,74.2186,74.1124,74.1761,2978.0898
2013-09-11 10:25:00,139.76,139.79,139.68,139.74,6168.900233992767,74.192,74.2079,74.1495,74.1814,6168.9002
2013-09-11 10:30:00,139.71,139.73,139.64,139.71,5318.017443097213,74.1655,74.1761,74.1283,74.1655,5318.0174
2013-09-11 10:35:00,139.74,139.74,139.54,139.71,26909.168262071897,74.1814,74.1814,74.0752,74.1655,26909.1683
2013-09-11 10:40:00,139.68,139.71,139.54,139.57,6487.9812805786,74.1495,74.1655,74.0752,74.0912,6487.9813
2013-09-11 10:45:00,139.61,139.62,139.45,139.61,17974.898957668578,74.1124,74.1177,74.0275,74.1124,17974.899
2013-09-11 10:50:00,139.64,139.68,139.62,139.62,19889.38523718357,74.1283,74.1495,74.1177,74.1177,19889.3852
2013-09-11 10:55:00,139.65,139.66,139.57,139.62,13082.322910019142,74.1336,74.1389,74.0912,74.1177,13082.3229
2013-09-11 11:00:00,139.64,139.65,139.57,139.59,6168.900233992767,74.1283,74.1336,74.0912,74.1018,6168.9002
2013-09-11 11:05:00,139.59,139.64,139.57,139.62,9253.350350989149,74.1018,74.1283,74.0912,74.1177,9253.3504
2013-09-11 11:10:00,139.62,139.65,139.6,139.64,15634.971282705805,74.1177,74.1336,74.1071,74.1283,15634.9713
2013-09-11 11:15:00,139.65,139.65,139.54,139.59,40736.01361412465,74.1336,74.1336,74.0752,74.1018,40736.0136
2013-09-11 11:20:00,139.61,139.67,139.6,139.63,7445.224420336098,74.1124,74.1442,74.1071,74.123,7445.2244
2013-09-11 11:25:00,139.63,139.67,139.56,139.56,5743.45883854499,74.123,74.1442,74.0858,74.0858,5743.4588
2013-09-11 11:30:00,139.57,139.67,139.54,139.62,12337.800467985531,74.0912,74.1442,74.0752,74.1177,12337.8005
2013-09-11 11:35:00,139.63,139.69,139.58,139.58,8189.746862369707,74.123,74.1549,74.0965,74.0965,8189.7469
2013-09-11 11:40:00,139.63,139.64,139.53,139.58,12763.24186343331,74.123,74.1283,74.0699,74.0965,12763.2419
2013-09-11 11:45:00,139.6,139.64,139.58,139.63,2871.729419272495,74.1071,74.1283,74.0965,74.123,2871.7294
2013-09-11 11:50:00,139.57,139.66,139.57,139.62,4786.215698787491,74.0912,74.1389,74.0912,74.1177,4786.2157
2013-09-11 11:55:00,139.64,139.64,139.57,139.57,3190.8104658583275,74.1283,74.1283,74.0912,74.0912,3190.8105
2013-09-11 12:00:00,139.57,139.59,139.47,139.47,4892.576047649435,74.0912,74.1018,74.0381,74.0381,4892.576
2013-09-11 12:05:00,139.47,139.5,139.44,139.5,5105.296745373324,74.0381,74.054,74.0221,74.054,5105.2967
2013-09-11 12:10:00,139.48,139.5,139.42,139.44,6168.900233992767,74.0434,74.054,74.0115,74.0221,6168.9002
2013-09-11 12:15:00,139.41,139.5,139.41,139.49,3828.972559029993,74.0062,74.054,74.0062,74.0487,3828.9726
2013-09-11 12:20:00,139.49,139.49,139.39,139.41,9997.87279302276,74.0487,74.0487,73.9956,74.0062,9997.8728
2013-09-11 12:25:00,139.4,139.44,139.38,139.41,17443.09721335886,74.0009,74.0221,73.9903,74.0062,17443.0972
2013-09-11 12:30:00,139.41,139.45,139.38,139.39,5211.657094235268,74.0062,74.0275,73.9903,73.9956,5211.6571
2013-09-11 12:35:00,139.4,139.44,139.39,139.41,1914.4862795149968,74.0009,74.0221,73.9956,74.0062,1914.4863
2013-09-11 12:40:00,139.38,139.48,139.38,139.45,9040.62965326526,73.9903,74.0434,73.9903,74.0275,9040.6297
2013-09-11 12:45:00,139.48,139.59,139.44,139.54,7445.224420336098,74.0434,74.1018,74.0221,74.0752,7445.2244
2013-09-11 12:50:00,139.53,139.58,139.49,139.57,5956.179536268878,74.0699,74.0965,74.0487,74.0912,5956.1795
2013-09-11 12:55:00,139.56,139.69,139.56,139.69,4254.41395447777,74.0858,74.1549,74.0858,74.1549,4254.414
2013-09-11 13:00:00,139.69,139.79,139.69,139.77,2978.089768134439,74.1549,74.2079,74.1549,74.1973,2978.0898
2013-09-11 13:05:00,139.76,139.8,139.71,139.78,6062.539885130822,74.192,74.2133,74.1655,74.2026,6062.5399
2013-09-11 13:10:00,139.76,139.78,139.69,139.76,3403.531163582216,74.192,74.2026,74.1549,74.192,3403.5312
2013-09-11 13:15:00,139.78,139.91,139.76,139.85,9466.071048713038,74.2026,74.2716,74.192,74.2398,9466.071
2013-09-11 13:20:00,139.87,139.92,139.85,139.87,16485.85407360136,74.2504,74.277,74.2398,74.2504,16485.8541
2013-09-11 13:25:00,139.87,139.87,139.81,139.81,11061.476281642204,74.2504,74.2504,74.2186,74.2186,11061.4763
2013-09-11 13:30:00,139.83,139.87,139.7,139.71,48287.59838332269,74.2292,74.2504,74.1602,74.1655,48287.5984
2013-09-11 13:35:00,139.72,139.75,139.65,139.68,9785.15209529887,74.1708,74.1867,74.1336,74.1495,9785.1521
2013-09-11 13:40:00,139.67,139.85,139.67,139.81,15422.250584981915,74.1442,74.2398,74.1442,74.2186,15422.2506
2013-09-11 13:45:00,139.84,139.85,139.78,139.82,7338.864071474153,74.2345,74.2398,74.2026,74.2239,7338.8641
2013-09-11 13:50:00,139.82,139.83,139.75,139.78,4679.855349925547,74.2239,74.2292,74.1867,74.2026,4679.8553
2013-09-11 13:55:00,139.78,139.85,139.77,139.82,4892.576047649435,74.2026,74.2398,74.1973,74.2239,4892.576
2013-09-11 14:00:00,139.84,139.84,139.77,139.81,18825.78174856413,74.2345,74.2345,74.1973,74.2186,18825.7817
2013-09-11 14:05:00,139.82,139.84,139.77,139.81,22335.67326100829,74.2239,74.2345,74.1973,74.2186,22335.6733
2013-09-11 14:10:00,139.82,139.83,139.77,139.79,6487.9812805786,74.2239,74.2292,74.1973,74.2079,6487.9813
2013-09-11 14:15:00,139.8,139.81,139.65,139.65,9146.990002127206,74.2133,74.2186,74.1336,74.1336,9146.99
2013-09-11 14:20:00,139.64,139.66,139.57,139.61,25951.9251223144,74.1283,74.1389,74.0912,74.1124,25951.9251
2013-09-11 14:25:00,139.61,139.66,139.57,139.62,8615.188257817485,74.1124,74.1389,74.0912,74.1177,8615.1883
2013-09-11 14:30:00,139.65,139.66,139.57,139.62,14358.647096362474,74.1336,74.1389,74.0912,74.1177,14358.6471
2013-09-11 14:35:00,139.65,139.66,139.6,139.62,5849.819187406933,74.1336,74.1389,74.1071,74.1177,5849.8192
2013-09-11 14:40:00,139.62,139.67,139.58,139.65,7019.78302488832,74.1177,74.1442,74.0965,74.1336,7019.783
2013-09-11 14:45:00,139.64,139.69,139.58,139.62,8934.269304403317,74.1283,74.1549,74.0965,74.1177,8934.2693
2013-09-11 14:50:00,139.62,139.63,139.57,139.6,12018.7194213997,74.1177,74.123,74.0912,74.1071,12018.7194
2013-09-11 14:55:00,139.64,139.64,139.58,139.62,13507.76430546692,74.1283,74.1283,74.0965,74.1177,13507.7643
2013-09-11 15:00:00,139.64,139.64,139.59,139.61,29461.81663475856,74.1283,74.1283,74.1018,74.1124,29461.8166
2013-09-11 15:05:00,139.64,139.66,139.56,139.57,16379.493724739414,74.1283,74.1389,74.0858,74.0912,16379.4937
2013-09-11 15:10:00,139.58,139.67,139.58,139.63,9572.431397574985,74.0965,74.1442,74.0965,74.123,9572.4314
2013-09-11 15:15:00,139.63,139.73,139.56,139.71,13188.683258881088,74.123,74.1761,74.0858,74.1655,13188.6833
2013-09-11 15:20:00,139.7,139.83,139.65,139.79,12018.7194213997,74.1602,74.2292,74.1336,74.2079,12018.7194
2013-09-11 15:25:00,139.8,139.8,139.68,139.68,13507.76430546692,74.2133,74.2133,74.1495,74.1495,13507.7643
2013-09-11 15:30:00,139.68,139.7,139.63,139.68,15422.250584981915,74.1495,74.1602,74.123,74.1495,15422.2506
2013-09-11 15:35:00,139.69,139.69,139.58,139.65,10848.755583918311,74.1549,74.1549,74.0965,74.1336,10848.7556
2013-09-11 15:40:00,139.65,139.69,139.58,139.59,20314.82663263136,74.1336,74.1549,74.0965,74.1018,20314.8266
2013-09-11 15:45:00,139.6,139.64,139.54,139.59,28930.014890448834,74.1071,74.1283,74.0752,74.1018,28930.0149
2013-09-11 15:50:00,139.59,139.7,139.58,139.69,21591.15081897468,74.1018,74.1602,74.0965,74.1549,21591.1508
2013-09-11 15:55:00,139.69,140.18,139.68,140.15,136247.6068921506,74.1549,74.415,74.1495,74.399,136247.6069
2013-09-12 09:30:00,140.22,141.0,140.19,140.75,25739.20442459051,74.4362,74.8503,74.4203,74.7176,25739.2044
2013-09-12 09:35:00,140.73,141.21,140.69,141.2,11805.998723675812,74.7069,74.9618,74.6857,74.9564,11805.9987
2013-09-12 09:40:00,141.17,141.19,140.52,140.58,30312.69942565411,74.9405,74.9511,74.5955,74.6273,30312.6994
2013-09-12 09:45:00,140.58,140.62,140.27,140.48,16060.412678153582,74.6273,74.6486,74.4628,74.5742,16060.4127
2013-09-12 09:50:00,140.48,140.66,140.21,140.24,17762.17825994469,74.5742,74.6698,74.4309,74.4468,17762.1783
2013-09-12 09:55:00,140.27,140.3,140.09,140.09,4892.576047649435,74.4628,74.4787,74.3672,74.3672,4892.576
2013-09-12 10:00:00,140.12,140.44,140.11,140.41,23718.357796213568,74.3831,74.553,74.3778,74.5371,23718.3578
2013-09-12 10:05:00,140.32,140.46,140.15,140.32,13082.322910019142,74.4893,74.5636,74.399,74.4893,13082.3229
2013-09-12 10:10:00,140.32,140.51,140.28,140.37,9040.62965326526,74.4893,74.5902,74.4681,74.5158,9040.6297
2013-09-12 10:15:00,140.29,140.32,140.09,140.13,7657.945118059986,74.4734,74.4893,74.3672,74.3884,7657.9451
2013-09-12 10:20:00,140.24,140.4,140.2,140.36,9146.990002127206,74.4468,74.5318,74.4256,74.5105,9146.99
2013-09-12 10:25:00,140.36,140.45,140.23,140.44,7338.864071474153,74.5105,74.5583,74.4415,74.553,7338.8641
2013-09-12 10:30:00,140.4,140.48,140.14,140.15,16060.412678153582,74.5318,74.5742,74.3937,74.399,16060.4127
2013-09-12 10:35:00,140.13,140.3,140.13,140.27,16804.93512018719,74.3884,74.4787,74.3884,74.4628,16804.9351
2013-09-12 10:40:00,140.27,140.33,140.1,140.19,7657.945118059986,74.4628,74.4946,74.3725,74.4203,7657.9451
2013-09-12 10:45:00,140.22,140.22,139.98,140.01,10636.034886194426,74.4362,74.4362,74.3088,74.3247,10636.0349
2013-09-12 10:50:00,140.07,140.09,139.88,140.03,8189.746862369707,74.3566,74.3672,74.2557,74.3353,8189.7469
2013-09-12 10:55:00,140.04,140.1,139.97,139.97,8615.188257817485,74.3407,74.3725,74.3035,74.3035,8615.1883
2013-09-12 11:00:00,140.0,140.1,139.89,140.03,12231.440119123588,74.3194,74.3725,74.261,74.3353,12231.4401
2013-09-12 11:05:00,139.94,140.03,139.85,139.87,8721.54860667943,74.2876,74.3353,74.2398,74.2504,8721.5486
2013-09-12 11:10:00,139.88,140.09,139.87,140.09,7870.665815783875,74.2557,74.3672,74.2504,74.3672,7870.6658
2013-09-12 11:15:00,140.09,140.14,140.0,140.08,7870.665815783875,74.3672,74.3937,74.3194,74.3619,7870.6658
2013-09-12 11:20:00,140.04,140.17,139.95,140.08,15315.890236119973,74.3407,74.4097,74.2929,74.3619,15315.8902
2013-09-12 11:25:00,140.09,140.19,140.03,140.19,10742.395235056369,74.3672,74.4203,74.3353,74.4203,10742.3952
2013-09-12 11:30:00,140.17,140.26,140.13,140.22,12763.24186343331,74.4097,74.4574,74.3884,74.4362,12763.2419
2013-09-12 11:35:00,140.22,140.39,140.21,140.32,15103.169538396083,74.4362,74.5265,74.4309,74.4893,15103.1695
2013-09-12 11:40:00,140.3,140.33,140.11,140.15,12018.7194213997,74.4787,74.4946,74.3778,74.399,12018.7194
2013-09-12 11:45:00,140.11,140.17,140.04,140.15,9359.710699851094,74.3778,74.4097,74.3407,74.399,9359.7107
2013-09-12 11:50:00,140.16,140.28,140.11,140.17,9678.791746436927,74.4044,74.4681,74.3778,74.4097,9678.7917
2013-09-12 11:55:00,140.19,140.36,140.07,140.17,9359.710699851094,74.4203,74.5105,74.3566,74.4097,9359.7107
2013-09-12 12:00:00,140.15,140.17,140.01,140.05,7977.026164645818,74.399,74.4097,74.3247,74.346,7977.0262
2013-09-12 12:05:00,140.08,140.28,140.08,140.08,13295.043607743031,74.3619,74.4681,74.3619,74.3619,13295.0436
2013-09-12 12:10:00,140.08,140.12,140.02,140.05,12763.24186343331,74.3619,74.3831,74.33,74.346,12763.2419
2013-09-12 12:15:00,140.08,140.25,140.08,140.16,27228.249308657727,74.3619,74.4521,74.3619,74.4044,27228.2493
2013-09-12 12:20:00,140.15,140.16,140.0,140.0,5211.657094235268,74.399,74.4044,74.3194,74.3194,5211.6571
2013-09-12 12:25:00,139.95,139.97,139.91,139.97,3297.170814720272,74.2929,74.3035,74.2716,74.3035,3297.1708
2013-09-12 12:30:00,139.93,139.93,139.7,139.84,7870.665815783875,74.2823,74.2823,74.1602,74.2345,7870.6658
2013-09-12 12:35:00,139.86,139.86,139.7,139.73,4998.93639651138,74.2451,74.2451,74.1602,74.1761,4998.9364
2013-09-12 12:40:00,139.74,139.82,139.72,139.78,1914.4862795149968,74.1814,74.2239,74.1708,74.2026,1914.4863
2013-09-12 12:45:00,139.76,139.77,139.53,139.56,4573.495001063603,74.192,74.1973,74.0699,74.0858,4573.495
2013-09-12 12:50:00,139.55,139.68,139.55,139.68,5530.738140821101,74.0805,74.1495,74.0805,74.1495,5530.7381
2013-09-12 12:55:00,139.67,139.83,139.63,139.83,5956.179536268878,74.1442,74.2292,74.123,74.2292,5956.1795
2013-09-12 13:00:00,139.78,139.78,139.66,139.67,6381.620931716655,74.2026,74.2026,74.1389,74.1442,6381.6209
2013-09-12 13:05:00,139.7,139.7,139.62,139.66,3722.612210168049,74.1602,74.1602,74.1177,74.1389,3722.6122
2013-09-12 13:10:00,139.63,139.79,139.63,139.79,5105.296745373324,74.123,74.2079,74.123,74.2079,5105.2967
2013-09-12 13:15:00,139.81,139.91,139.8,139.88,4254.41395447777,74.2186,74.2716,74.2133,74.2557,4254.414
2013-09-12 13:20:00,139.85,139.93,139.84,139.85,6062.539885130822,74.2398,74.2823,74.2345,74.2398,6062.5399
2013-09-12 13:25:00,139.85,139.88,139.81,139.83,4148.053605615826,74.2398,74.2557,74.2186,74.2292,4148.0536
2013-09-12 13:30:00,139.81,139.81,139.65,139.67,4254.41395447777,74.2186,74.2186,74.1336,74.1442,4254.414
2013-09-12 13:35:00,139.65,139.8,139.65,139.73,3616.251861306104,74.1336,74.2133,74.1336,74.1761,3616.2519
2013-09-12 13:40:00,139.7,139.73,139.65,139.65,1914.4862795149968,74.1602,74.1761,74.1336,74.1336,1914.4863
2013-09-12 13:45:00,139.67,139.68,139.57,139.61,2871.729419272495,74.1442,74.1495,74.0912,74.1124,2871.7294
2013-09-12 13:50:00,139.61,139.68,139.6,139.62,6700.701978302488,74.1124,74.1495,74.1071,74.1177,6700.702
2013-09-12 13:55:00,139.65,139.69,139.62,139.68,2446.2880238247176,74.1336,74.1549,74.1177,74.1495,2446.288
2013-09-12 14:00:00,139.64,139.67,139.59,139.62,3190.8104658583275,74.1283,74.1442,74.1018,74.1177,3190.8105
2013-09-12 14:05:00,139.62,139.69,139.6,139.69,5637.098489683045,74.1177,74.1549,74.1071,74.1549,5637.0985
2013-09-12 14:10:00,139.63,139.71,139.61,139.62,6381.620931716655,74.123,74.1655,74.1124,74.1177,6381.6209
2013-09-12 14:15:00,139.64,139.72,139.61,139.64,6275.260582854711,74.1283,74.1708,74.1124,74.1283,6275.2606
2013-09-12 14:20:00,139.65,139.73,139.61,139.7,9785.15209529887,74.1336,74.1761,74.1124,74.1602,9785.1521
2013-09-12 14:25:00,139.7,139.79,139.67,139.73,8721.54860667943,74.1602,74.2079,74.1442,74.1761,8721.5486
2013-09-12 14:30:00,139.76,139.84,139.71,139.84,6807.062327164432,74.192,74.2345,74.1655,74.2345,6807.0623
2013-09-12 14:35:00,139.84,139.84,139.7,139.74,9572.431397574985,74.2345,74.2345,74.1602,74.1814,9572.4314
2013-09-12 14:40:00,139.74,139.82,139.72,139.74,10210.593490746647,74.1814,74.2239,74.1708,74.1814,10210.5935
2013-09-12 14:45:00,139.77,139.82,139.71,139.71,15528.61093384386,74.1973,74.2239,74.1655,74.1655,15528.6109
2013-09-12 14:50:00,139.71,139.76,139.66,139.71,9359.710699851094,74.1655,74.192,74.1389,74.1655,9359.7107
2013-09-12 14:55:00,139.73,139.73,139.65,139.71,7338.864071474153,74.1761,74.1761,74.1336,74.1655,7338.8641
2013-09-12 15:00:00,139.72,139.72,139.57,139.61,15847.691980429694,74.1708,74.1708,74.0912,74.1124,15847.692
2013-09-12 15:05:00,139.59,139.62,139.57,139.57,13826.845352052753,74.1018,74.1177,74.0912,74.0912,13826.8454
2013-09-12 15:10:00,139.58,139.61,139.45,139.45,23718.357796213568,74.0965,74.1124,74.0275,74.0275,23718.3578
2013-09-12 15:15:00,139.42,139.49,139.36,139.49,17230.37651563497,74.0115,74.0487,73.9797,74.0487,17230.3765
2013-09-12 15:20:00,139.45,139.52,139.38,139.44,25739.20442459051,74.0275,74.0646,73.9903,74.0221,25739.2044
2013-09-12 15:25:00,139.44,139.51,139.38,139.48,11380.557328228037,74.0221,74.0593,73.9903,74.0434,11380.5573
2013-09-12 15:30:00,139.47,139.51,139.39,139.43,14571.367794086362,74.0381,74.0593,73.9956,74.0168,14571.3678
2013-09-12 15:35:00,139.44,139.49,139.39,139.45,20633.907679217184,74.0221,74.0487,73.9956,74.0275,20633.9077
2013-09-12 15:40:00,139.48,139.52,139.43,139.46,25632.844075728564,74.0434,74.0646,74.0168,74.0328,25632.8441
2013-09-12 15:45:00,139.46,139.47,139.38,139.38,33503.50989151244,74.0328,74.0381,73.9903,73.9903,33503.5099
2013-09-12 15:50:00,139.37,139.37,139.25,139.34,31482.6632631355,73.985,73.985,73.9213,73.9691,31482.6633
2013-09-12 15:55:00,139.34,139.44,139.26,139.44,62433.52478196128,73.9691,74.0221,73.9266,74.0221,62433.5248
2013-09-13 09:30:00,139.69,140.07,139.69,139.93,19038.50244628802,74.1549,74.3566,74.1549,74.2823,19038.5024
2013-09-13 09:35:00,139.81,140.33,139.57,140.33,12018.7194213997,74.2186,74.4946,74.0912,74.4946,12018.7194
2013-09-13 09:40:00,140.2,140.2,139.74,139.74,8296.107211231652,74.4256,74.4256,74.1814,74.1814,8296.1072
2013-09-13 09:45:00,139.75,139.75,139.57,139.69,4786.215698787491,74.1867,74.1867,74.0912,74.1549,4786.2157
2013-09-13 09:50:00,139.69,140.01,139.63,139.86,8189.746862369707,74.1549,74.3247,74.123,74.2451,8189.7469
2013-09-13 09:55:00,139.99,140.11,139.84,139.92,7445.224420336098,74.3141,74.3778,74.2345,74.277,7445.2244
2013-09-13 10:00:00,140.01,140.18,140.01,140.09,8402.467560093595,74.3247,74.415,74.3247,74.3672,8402.4676
2013-09-13 10:05:00,140.04,140.3,140.04,140.07,11167.836630504144,74.3407,74.4787,74.3407,74.3566,11167.8366
2013-09-13 10:10:00,140.02,140.08,139.9,139.9,8189.746862369707,74.33,74.3619,74.2663,74.2663,8189.7469
2013-09-13 10:15:00,139.86,139.97,139.68,139.68,5211.657094235268,74.2451,74.3035,74.1495,74.1495,5211.6571
2013-09-13 10:20:00,139.69,139.79,139.44,139.54,8934.269304403317,74.1549,74.2079,74.0221,74.0752,8934.2693
2013-09-13 10:25:00,139.54,139.63,139.42,139.63,4467.134652201658,74.0752,74.123,74.0115,74.123,4467.1347
2013-09-13 10:30:00,139.67,139.86,139.66,139.85,4998.93639651138,74.1442,74.2451,74.1389,74.2398,4998.9364
2013-09-13 10:35:00,139.85,139.85,139.76,139.78,5530.738140821101,74.2398,74.2398,74.192,74.2026,5530.7381
2013-09-13 10:40:00,139.83,139.9,139.7,139.7,6381.620931716655,74.2292,74.2663,74.1602,74.1602,6381.6209
2013-09-13 10:45:00,139.74,139.81,139.54,139.54,13933.205700914696,74.1814,74.2186,74.0752,74.0752,13933.2057
2013-09-13 10:50:00,139.56,139.8,139.54,139.77,28504.57349500106,74.0858,74.2133,74.0752,74.1973,28504.5735
2013-09-13 10:55:00,139.77,139.77,139.58,139.68,24356.519889385232,74.1973,74.1973,74.0965,74.1495,24356.5199
2013-09-13 11:00:00,139.69,139.78,139.63,139.68,16273.13337587747,74.1549,74.2026,74.123,74.1495,16273.1334
2013-09-13 11:05:00,139.75,139.75,139.67,139.69,2020.8466283769408,74.1867,74.1867,74.1442,74.1549,2020.8466
2013-09-13 11:10:00,139.69,139.76,139.68,139.73,2339.9276749627734,74.1549,74.192,74.1495,74.1761,2339.9277
2013-09-13 11:15:00,139.75,139.85,139.74,139.81,10742.395235056369,74.1867,74.2398,74.1814,74.2186,10742.3952
2013-09-13 11:20:00,139.83,139.85,139.79,139.83,10742.395235056369,74.2292,74.2398,74.2079,74.2292,10742.3952
2013-09-13 11:25:00,139.82,139.83,139.62,139.62,25951.9251223144,74.2239,74.2292,74.1177,74.1177,25951.9251
2013-09-13 11:30:00,139.68,139.71,139.6,139.66,9040.62965326526,74.1495,74.1655,74.1071,74.1389,9040.6297
2013-09-13 11:35:00,139.68,139.7,139.65,139.68,3403.531163582216,74.1495,74.1602,74.1336,74.1495,3403.5312
2013-09-13 11:40:00,139.67,139.8,139.67,139.79,12231.440119123588,74.1442,74.2133,74.1442,74.2079,12231.4401
2013-09-13 11:45:00,139.79,139.8,139.75,139.8,7019.78302488832,74.2079,74.2133,74.1867,74.2133,7019.783
2013-09-13 11:50:00,139.79,139.8,139.7,139.79,15103.169538396083,74.2079,74.2133,74.1602,74.2079,15103.1695
2013-09-13 11:55:00,139.8,139.8,139.76,139.76,4892.576047649435,74.2133,74.2133,74.192,74.192,4892.576
2013-09-13 12:00:00,139.78,139.8,139.69,139.72,6913.422676026376,74.2026,74.2133,74.1549,74.1708,6913.4227
2013-09-13 12:05:00,139.69,139.73,139.69,139.7,957.2431397574984,74.1549,74.1761,74.1549,74.1602,957.2431
2013-09-13 12:10:00,139.69,139.7,139.6,139.7,12656.881514571363,74.1549,74.1602,74.1071,74.1602,12656.8815
2013-09-13 12:15:00,139.69,139.74,139.69,139.71,5743.45883854499,74.1549,74.1814,74.1549,74.1655,5743.4588
2013-09-13 12:20:00,139.74,139.76,139.71,139.71,4573.495001063603,74.1814,74.192,74.1655,74.1655,4573.495
2013-09-13 12:25:00,139.69,139.69,139.57,139.58,4892.576047649435,74.1549,74.1549,74.0912,74.0965,4892.576
2013-09-13 12:30:00,139.58,139.67,139.58,139.64,7126.143373750265,74.0965,74.1442,74.0965,74.1283,7126.1434
2013-09-13 12:35:00,139.62,139.67,139.55,139.55,7126.143373750265,74.1177,74.1442,74.0805,74.0805,7126.1434
2013-09-13 12:40:00,139.54,139.62,139.52,139.61,9466.071048713038,74.0752,74.1177,74.0646,74.1124,9466.071
2013-09-13 12:45:00,139.63,139.69,139.57,139.69,4679.855349925547,74.123,74.1549,74.0912,74.1549,4679.8553
2013-09-13 12:50:00,139.69,139.71,139.62,139.65,3722.612210168049,74.1549,74.1655,74.1177,74.1336,3722.6122
2013-09-13 12:55:00,139.65,139.65,139.56,139.58,2233.567326100829,74.1336,74.1336,74.0858,74.0965,2233.5673
2013-09-13 13:00:00,139.55,139.6,139.54,139.54,2552.648372686662,74.0805,74.1071,74.0752,74.0752,2552.6484
2013-09-13 13:05:00,139.54,139.57,139.53,139.55,2871.729419272495,74.0752,74.0912,74.0699,74.0805,2871.7294
2013-09-13 13:10:00,139.61,139.62,139.56,139.59,2233.567326100829,74.1124,74.1177,74.0858,74.1018,2233.5673
2013-09-13 13:15:00,139.62,139.68,139.55,139.62,1701.765581791108,74.1177,74.1495,74.0805,74.1177,1701.7656
2013-09-13 13:20:00,139.68,139.68,139.6,139.6,1276.324186343331,74.1495,74.1495,74.1071,74.1071,1276.3242
2013-09-13 13:25:00,139.67,139.7,139.65,139.67,5849.819187406933,74.1442,74.1602,74.1336,74.1442,5849.8192
2013-09-13 13:30:00,139.69,139.69,139.57,139.63,1808.125930653052,74.1549,74.1549,74.0912,74.123,1808.1259
2013-09-13 13:35:00,139.63,139.66,139.54,139.54,2446.2880238247176,74.123,74.1389,74.0752,74.0752,2446.288
2013-09-13 13:40:00,139.59,139.63,139.58,139.62,1063.6034886194425,74.1018,74.123,74.0965,74.1177,1063.6035
2013-09-13 13:45:00,139.58,139.59,139.53,139.56,2552.648372686662,74.0965,74.1018,74.0699,74.0858,2552.6484
2013-09-13 13:50:00,139.58,139.62,139.53,139.54,3190.8104658583275,74.0965,74.1177,74.0699,74.0752,3190.8105
2013-09-13 13:55:00,139.53,139.59,139.53,139.54,2339.9276749627734,74.0699,74.1018,74.0699,74.0752,2339.9277
2013-09-13 14:00:00,139.59,139.63,139.54,139.54,2127.206977238885,74.1018,74.123,74.0752,74.0752,2127.207
2013-09-13 14:05:00,139.54,139.61,139.53,139.61,2446.2880238247176,74.0752,74.1124,74.0699,74.1124,2446.288
2013-09-13 14:10:00,139.54,139.64,139.54,139.6,3828.972559029993,74.0752,74.1283,74.0752,74.1071,3828.9726
2013-09-13 14:15:00,139.6,139.61,139.57,139.59,1169.9638374813867,74.1071,74.1124,74.0912,74.1018,1169.9638
2013-09-13 14:20:00,139.62,139.62,139.57,139.58,3722.612210168049,74.1177,74.1177,74.0912,74.0965,3722.6122
2013-09-13 14:25:00,139.58,139.63,139.57,139.58,4254.41395447777,74.0965,74.123,74.0912,74.0965,4254.414
2013-09-13 14:30:00,139.56,139.62,139.53,139.54,6168.900233992767,74.0858,74.1177,74.0699,74.0752,6168.9002
2013-09-13 14:35:00,139.55,139.66,139.55,139.64,9891.512444160817,74.0805,74.1389,74.0805,74.1283,9891.5124
2013-09-13 14:40:00,139.67,139.71,139.66,139.69,3403.531163582216,74.1442,74.1655,74.1389,74.1549,3403.5312
2013-09-13 14:45:00,139.69,139.85,139.69,139.85,7019.78302488832,74.1549,74.2398,74.1549,74.2398,7019.783
2013-09-13 14:50:00,139.85,139.93,139.84,139.9,12444.160816847478,74.2398,74.2823,74.2345,74.2663,12444.1608
2013-09-13 14:55:00,139.9,139.92,139.85,139.91,9572.431397574985,74.2663,74.277,74.2398,74.2716,9572.4314
2013-09-13 15:00:00,139.88,139.95,139.88,139.93,7019.78302488832,74.2557,74.2929,74.2557,74.2823,7019.783
2013-09-13 15:05:00,139.92,139.92,139.84,139.87,11274.19697936609,74.277,74.277,74.2345,74.2504,11274.197
2013-09-13 15:10:00,139.87,139.91,139.83,139.9,4998.93639651138,74.2504,74.2716,74.2292,74.2663,4998.9364
2013-09-13 15:15:00,139.9,139.93,139.9,139.92,3403.531163582216,74.2663,74.2823,74.2663,74.277,3403.5312
2013-09-13 15:20:00,139.92,139.97,139.68,139.74,29355.456285896613,74.277,74.3035,74.1495,74.1814,29355.4563
2013-09-13 15:25:00,139.74,139.75,139.57,139.57,8508.82790895554,74.1814,74.1867,74.0912,74.0912,8508.8279
2013-09-13 15:30:00,139.56,139.64,139.55,139.58,11167.836630504144,74.0858,74.1283,74.0805,74.0965,11167.8366
2013-09-13 15:35:00,139.58,139.62,139.55,139.6,4254.41395447777,74.0965,74.1177,74.0805,74.1071,4254.414
2013-09-13 15:40:00,139.57,139.58,139.43,139.45,10848.755583918311,74.0912,74.0965,74.0168,74.0275,10848.7556
2013-09-13 15:45:00,139.42,139.5,139.4,139.44,14784.088491810253,74.0115,74.054,74.0009,74.0221,14784.0885
2013-09-13 15:50:00,139.48,139.48,139.4,139.41,9572.431397574985,74.0434,74.0434,74.0009,74.0062,9572.4314
2013-09-13 15:55:00,139.4,139.59,139.35,139.53,151669.8574771325,74.0009,74.1018,73.9744,74.0699,151669.8575
2013-09-16 09:30:00,142.53,142.64,141.94,142.27,9040.62965326526,75.6625,75.7209,75.3493,75.5245,9040.6297
2013-09-16 09:35:00,142.24,143.27,142.22,142.84,78493.93746011486,75.5085,76.0553,75.4979,75.827,78493.9375
2013-09-16 09:40:00,142.5,143.01,142.5,142.92,40416.93256753882,75.6466,75.9173,75.6466,75.8695,40416.9326
2013-09-16 09:45:00,142.94,143.13,142.91,142.96,27866.411401829395,75.8801,75.981,75.8642,75.8907,27866.4114
2013-09-16 09:50:00,142.91,143.26,142.66,142.67,51691.12954690491,75.8642,76.05,75.7315,75.7368,51691.1295
2013-09-16 09:55:00,142.73,142.9,142.59,142.64,29674.537332482447,75.7686,75.8589,75.6943,75.7209,29674.5373
2013-09-16 10:00:00,142.66,142.93,142.46,142.46,15209.529887258028,75.7315,75.8748,75.6253,75.6253,15209.5299
2013-09-16 10:05:00,142.57,142.58,142.3,142.3,9466.071048713038,75.6837,75.689,75.5404,75.5404,9466.071
2013-09-16 10:10:00,142.38,142.5,142.31,142.39,17868.538608806633,75.5829,75.6466,75.5457,75.5882,17868.5386
2013-09-16 10:15:00,142.33,142.44,142.22,142.23,16804.93512018719,75.5563,75.6147,75.4979,75.5032,16804.9351
2013-09-16 10:20:00,142.21,142.43,142.21,142.43,16166.773027015526,75.4926,75.6094,75.4926,75.6094,16166.773
2013-09-16 10:25:00,142.27,142.53,142.24,142.42,6594.341629440543,75.5245,75.6625,75.5085,75.6041,6594.3416
2013-09-16 10:30:00,142.33,142.6,142.33,142.59,7232.503722612209,75.5563,75.6996,75.5563,75.6943,7232.5037
2013-09-16 10:35:00,142.59,142.6,142.47,142.54,12869.602212295256,75.6943,75.6996,75.6306,75.6678,12869.6022
2013-09-16 10:40:00,142.53,142.61,142.47,142.61,6275.260582854711,75.6625,75.7049,75.6306,75.7049,6275.2606
2013-09-16 10:45:00,142.56,142.67,142.56,142.59,12231.440119123588,75.6784,75.7368,75.6784,75.6943,12231.4401
2013-09-16 10:50:00,142.65,142.71,142.4,142.4,10104.233141884704,75.7262,75.758,75.5935,75.5935,10104.2331
2013-09-16 10:55:00,142.4,142.49,142.35,142.42,9785.15209529887,75.5935,75.6412,75.5669,75.6041,9785.1521
2013-09-16 11:00:00,142.43,142.52,142.37,142.52,24143.799191661343,75.6094,75.6572,75.5775,75.6572,24143.7992
2013-09-16 11:05:00,142.48,142.68,142.48,142.68,12656.881514571363,75.6359,75.7421,75.6359,75.7421,12656.8815
2013-09-16 11:10:00,142.64,142.74,142.64,142.69,7445.224420336098,75.7209,75.774,75.7209,75.7474,7445.2244
2013-09-16 11:15:00,142.68,142.68,142.37,142.37,6913.422676026376,75.7421,75.7421,75.5775,75.5775,6913.4227
2013-09-16 11:20:00,142.37,142.48,142.33,142.46,8296.107211231652,75.5775,75.6359,75.5563,75.6253,8296.1072
2013-09-16 11:25:00,142.44,142.73,142.4,142.7,4254.41395447777,75.6147,75.7686,75.5935,75.7527,4254.414
2013-09-16 11:30:00,142.68,142.7,142.61,142.65,7232.503722612209,75.7421,75.7527,75.7049,75.7262,7232.5037
2013-09-16 11:35:00,142.62,142.62,142.52,142.59,6381.620931716655,75.7103,75.7103,75.6572,75.6943,6381.6209
2013-09-16 11:40:00,142.54,142.68,142.54,142.66,12018.7194213997,75.6678,75.7421,75.6678,75.7315,12018.7194
2013-09-16 11:45:00,142.66,142.82,142.66,142.77,7338.864071474153,75.7315,75.8164,75.7315,75.7899,7338.8641
2013-09-16 11:50:00,142.81,142.84,142.61,142.62,8721.54860667943,75.8111,75.827,75.7049,75.7103,8721.5486
2013-09-16 11:55:00,142.62,142.71,142.61,142.64,6381.620931716655,75.7103,75.758,75.7049,75.7209,6381.6209
2013-09-16 12:00:00,142.62,142.72,142.61,142.7,2765.36907041055,75.7103,75.7633,75.7049,75.7527,2765.3691
2013-09-16 12:05:00,142.73,142.73,142.59,142.61,4467.134652201658,75.7686,75.7686,75.6943,75.7049,4467.1347
2013-09-16 12:10:00,142.6,142.64,142.54,142.58,1701.765581791108,75.6996,75.7209,75.6678,75.689,1701.7656
2013-09-16 12:15:00,142.58,142.65,142.52,142.52,9466.071048713038,75.689,75.7262,75.6572,75.6572,9466.071
2013-09-16 12:20:00,142.53,142.62,142.52,142.61,6487.9812805786,75.6625,75.7103,75.6572,75.7049,6487.9813
2013-09-16 12:25:00,142.6,142.69,142.57,142.66,4360.774303339715,75.6996,75.7474,75.6837,75.7315,4360.7743
2013-09-16 12:30:00,142.66,142.69,142.49,142.6,7977.026164645818,75.7315,75.7474,75.6412,75.6996,7977.0262
2013-09-16 12:35:00,142.58,142.59,142.52,142.58,1595.4052329291635,75.689,75.6943,75.6572,75.689,1595.4052
2013-09-16 12:40:00,142.5,142.58,142.44,142.44,6275.260582854711,75.6466,75.689,75.6147,75.6147,6275.2606
2013-09-16 12:45:00,142.44,142.52,142.44,142.52,5211.657094235268,75.6147,75.6572,75.6147,75.6572,5211.6571
2013-09-16 12:50:00,142.51,142.55,142.5,142.53,3828.972559029993,75.6519,75.6731,75.6466,75.6625,3828.9726
2013-09-16 12:55:00,142.53,142.54,142.44,142.52,15103.169538396083,75.6625,75.6678,75.6147,75.6572,15103.1695
2013-09-16 13:00:00,142.54,142.61,142.38,142.59,16698.574771325246,75.6678,75.7049,75.5829,75.6943,16698.5748
2013-09-16 13:05:00,142.58,142.7,142.58,142.62,14039.56604977664,75.689,75.7527,75.689,75.7103,14039.566
2013-09-16 13:10:00,142.58,142.61,142.34,142.34,9785.15209529887,75.689,75.7049,75.5616,75.5616,9785.1521
2013-09-16 13:15:00,142.31,142.32,142.19,142.19,2446.2880238247176,75.5457,75.551,75.482,75.482,2446.288
2013-09-16 13:20:00,142.18,142.32,142.16,142.32,4892.576047649435,75.4767,75.551,75.4661,75.551,4892.576
2013-09-16 13:25:00,142.3,142.3,142.13,142.13,4148.053605615826,75.5404,75.5404,75.4501,75.4501,4148.0536
2013-09-16 13:30:00,142.13,142.16,142.05,142.05,7764.30546692193,75.4501,75.4661,75.4077,75.4077,7764.3055
2013-09-16 13:35:00,142.05,142.05,141.97,142.05,7551.584769198042,75.4077,75.4077,75.3652,75.4077,7551.5848
2013-09-16 13:40:00,142.06,142.06,141.82,141.83,9040.62965326526,75.413,75.413,75.2856,75.2909,9040.6297
2013-09-16 13:45:00,141.83,141.88,141.81,141.84,11699.638374813869,75.2909,75.3174,75.2803,75.2962,11699.6384
2013-09-16 13:50:00,141.87,141.92,141.84,141.84,8402.467560093595,75.3121,75.3387,75.2962,75.2962,8402.4676
2013-09-16 13:55:00,141.8,141.87,141.8,141.86,7232.503722612209,75.275,75.3121,75.275,75.3068,7232.5037
2013-09-16 14:00:00,141.84,141.86,141.72,141.77,11380.557328228037,75.2962,75.3068,75.2325,75.259,11380.5573
2013-09-16 14:05:00,141.78,141.92,141.74,141.8,13720.485003190808,75.2643,75.3387,75.2431,75.275,13720.485
2013-09-16 14:10:00,141.76,141.86,141.76,141.8,2339.9276749627734,75.2537,75.3068,75.2537,75.275,2339.9277
2013-09-16 14:15:00,141.76,142.03,141.76,141.97,9359.710699851094,75.2537,75.3971,75.2537,75.3652,9359.7107
2013-09-16 14:20:00,141.91,142.02,141.89,141.96,5956.179536268878,75.3334,75.3917,75.3227,75.3599,5956.1795
2013-09-16 14:25:00,141.96,141.96,141.89,141.94,3403.531163582216,75.3599,75.3599,75.3227,75.3493,3403.5312
2013-09-16 14:30:00,141.93,141.94,141.82,141.86,10104.233141884704,75.344,75.3493,75.2856,75.3068,10104.2331
2013-09-16 14:35:00,141.88,141.98,141.8,141.91,20314.82663263136,75.3174,75.3705,75.275,75.3334,20314.8266
2013-09-16 14:40:00,141.93,142.03,141.9,142.0,11380.557328228037,75.344,75.3971,75.328,75.3811,11380.5573
2013-09-16 14:45:00,142.0,142.14,141.94,142.12,13507.76430546692,75.3811,75.4554,75.3493,75.4448,13507.7643
2013-09-16 14:50:00,142.13,142.21,142.03,142.05,7126.143373750265,75.4501,75.4926,75.3971,75.4077,7126.1434
2013-09-16 14:55:00,142.05,142.05,141.94,142.01,7764.30546692193,75.4077,75.4077,75.3493,75.3864,7764.3055
2013-09-16 15:00:00,142.02,142.09,141.99,142.05,6168.900233992767,75.3917,75.4289,75.3758,75.4077,6168.9002
2013-09-16 15:05:00,142.05,142.14,142.02,142.11,12656.881514571363,75.4077,75.4554,75.3917,75.4395,12656.8815
2013-09-16 15:10:00,142.12,142.19,142.08,142.14,5424.377791959157,75.4448,75.482,75.4236,75.4554,5424.3778
2013-09-16 15:15:00,142.13,142.21,142.13,142.2,7977.026164645818,75.4501,75.4926,75.4501,75.4873,7977.0262
2013-09-16 15:20:00,142.21,142.21,142.14,142.18,23292.91640076579,75.4926,75.4926,75.4554,75.4767,23292.9164
2013-09-16 15:25:00,142.2,142.33,142.2,142.3,34673.47372899383,75.4873,75.5563,75.4873,75.5404,34673.4737
2013-09-16 15:30:00,142.31,142.49,142.31,142.42,61689.00233992766,75.5457,75.6412,75.5457,75.6041,61689.0023
2013-09-16 15:35:00,142.38,142.56,142.37,142.53,45415.8689640502,75.5829,75.6784,75.5775,75.6625,45415.869
2013-09-16 15:40:00,142.51,142.54,142.07,142.07,34886.19442671772,75.6519,75.6678,75.4183,75.4183,34886.1944
2013-09-16 15:45:00,142.1,142.26,142.1,142.18,35843.437566475215,75.4342,75.5191,75.4342,75.4767,35843.4376
2013-09-16 15:50:00,142.18,142.29,142.15,142.26,45734.95001063603,75.4767,75.5351,75.4608,75.5191,45734.95
2013-09-16 15:55:00,142.24,142.67,142.23,142.63,149649.01084875557,75.5085,75.7368,75.5032,75.7156,149649.0108
2013-09-17 09:30:00,142.36,142.81,141.78,142.32,28079.13209955328,75.5722,75.8111,75.2643,75.551,28079.1321
2013-09-17 09:35:00,142.28,143.53,142.23,143.26,41055.09466071048,75.5298,76.1933,75.5032,76.05,41055.0947
2013-09-17 09:40:00,143.3,143.62,142.98,143.2,72963.19931929375,76.0712,76.2411,75.9014,76.0182,72963.1993
2013-09-17 09:45:00,143.19,143.28,142.66,142.86,21484.790470112737,76.0128,76.0606,75.7315,75.8377,21484.7905
2013-09-17 09:50:00,142.78,143.17,142.78,143.0,24781.96128483301,75.7952,76.0022,75.7952,75.912,24781.9613
2013-09-17 09:55:00,142.91,143.18,142.91,142.96,26696.447564348007,75.8642,76.0075,75.8642,75.8907,26696.4476
2013-09-17 10:00:00,142.96,143.01,142.74,142.86,59349.07466496489,75.8907,75.9173,75.774,75.8377,59349.0747
2013-09-17 10:05:00,142.8,143.0,142.71,142.84,59349.07466496489,75.8058,75.912,75.758,75.827,59349.0747
2013-09-17 10:10:00,142.9,143.31,142.8,143.23,52861.093384386295,75.8589,76.0765,75.8058,76.0341,52861.0934
2013-09-17 10:15:00,143.27,143.29,143.0,143.23,24356.519889385232,76.0553,76.0659,75.912,76.0341,24356.5199
2013-09-17 10:20:00,143.23,143.57,143.17,143.34,34992.55477557966,76.0341,76.2146,76.0022,76.0925,34992.5548
2013-09-17 10:25:00,143.37,143.41,143.11,143.16,27015.52861093384,76.1084,76.1296,75.9704,75.9969,27015.5286
2013-09-17 10:30:00,143.21,143.21,142.91,142.99,23931.078493937457,76.0235,76.0235,75.8642,75.9067,23931.0785
2013-09-17 10:35:00,142.97,143.01,142.62,142.72,38183.36524143798,75.8961,75.9173,75.7103,75.7633,38183.3652
2013-09-17 10:40:00,142.66,142.92,142.65,142.84,11593.278025951924,75.7315,75.8695,75.7262,75.827,11593.278
2013-09-17 10:45:00,142.86,142.96,142.79,142.82,12337.800467985531,75.8377,75.8907,75.8005,75.8164,12337.8005
2013-09-17 10:50:00,142.78,142.83,142.62,142.68,11167.836630504144,75.7952,75.8217,75.7103,75.7421,11167.8366
2013-09-17 10:55:00,142.68,142.68,142.41,142.49,13082.322910019142,75.7421,75.7421,75.5988,75.6412,13082.3229
2013-09-17 11:00:00,142.49,142.68,142.43,142.67,4998.93639651138,75.6412,75.7421,75.6094,75.7368,4998.9364
2013-09-17 11:05:00,142.65,142.65,142.39,142.39,9785.15209529887,75.7262,75.7262,75.5882,75.5882,9785.1521
2013-09-17 11:10:00,142.36,142.41,142.3,142.37,8508.82790895554,75.5722,75.5988,75.5404,75.5775,8508.8279
2013-09-17 11:15:00,142.4,142.43,142.34,142.35,3935.332907891937,75.5935,75.6094,75.5616,75.5669,3935.3329
2013-09-17 11:20:00,142.37,142.52,142.32,142.48,14571.367794086362,75.5775,75.6572,75.551,75.6359,14571.3678
2013-09-17 11:25:00,142.52,142.52,142.39,142.52,9997.87279302276,75.6572,75.6572,75.5882,75.6572,9997.8728
2013-09-17 11:30:00,142.5,142.64,142.48,142.56,6381.620931716655,75.6466,75.7209,75.6359,75.6784,6381.6209
2013-09-17 11:35:00,142.52,142.56,142.38,142.43,8508.82790895554,75.6572,75.6784,75.5829,75.6094,8508.8279
2013-09-17 11:40:00,142.46,142.51,142.41,142.51,4041.6932567538815,75.6253,75.6519,75.5988,75.6519,4041.6933
2013-09-17 11:45:00,142.52,142.62,142.47,142.57,5956.179536268878,75.6572,75.7103,75.6306,75.6837,5956.1795
2013-09-17 11:50:00,142.62,142.68,142.57,142.6,11805.998723675812,75.7103,75.7421,75.6837,75.6996,11805.9987
2013-09-17 11:55:00,142.59,142.75,142.55,142.7,9572.431397574985,75.6943,75.7793,75.6731,75.7527,9572.4314
2013-09-17 12:00:00,142.74,142.74,142.62,142.74,6700.701978302488,75.774,75.774,75.7103,75.774,6700.702
2013-09-17 12:05:00,142.69,142.79,142.69,142.75,2552.648372686662,75.7474,75.8005,75.7474,75.7793,2552.6484
2013-09-17 12:10:00,142.73,142.74,142.68,142.71,3403.531163582216,75.7686,75.774,75.7421,75.758,3403.5312
2013-09-17 12:15:00,142.71,142.84,142.71,142.84,4786.215698787491,75.758,75.827,75.758,75.827,4786.2157
2013-09-17 12:20:00,142.87,142.88,142.7,142.85,9253.350350989149,75.843,75.8483,75.7527,75.8324,9253.3504
2013-09-17 12:25:00,142.83,142.83,142.75,142.77,3084.450116996384,75.8217,75.8217,75.7793,75.7899,3084.4501
2013-09-17 12:30:00,142.79,142.79,142.7,142.78,31695.383960859388,75.8005,75.8005,75.7527,75.7952,31695.384
2013-09-17 12:35:00,142.78,142.91,142.75,142.81,13401.403956604976,75.7952,75.8642,75.7793,75.8111,13401.404
2013-09-17 12:40:00,142.81,142.91,142.79,142.86,8721.54860667943,75.8111,75.8642,75.8005,75.8377,8721.5486
2013-09-17 12:45:00,142.84,142.9,142.83,142.85,75090.40629653264,75.827,75.8589,75.8217,75.8324,75090.4063
2013-09-17 12:50:00,142.85,142.98,142.84,142.98,18613.06105084024,75.8324,75.9014,75.827,75.9014,18613.0611
2013-09-17 12:55:00,142.98,143.04,142.89,143.04,6807.062327164432,75.9014,75.9332,75.8536,75.9332,6807.0623
2013-09-17 13:00:00,143.02,143.15,143.02,143.09,8934.269304403317,75.9226,75.9916,75.9226,75.9598,8934.2693
2013-09-17 13:05:00,143.12,143.12,142.97,143.04,22335.67326100829,75.9757,75.9757,75.8961,75.9332,22335.6733
2013-09-17 13:10:00,143.0,143.08,142.91,142.94,17974.898957668578,75.912,75.9544,75.8642,75.8801,17974.899
2013-09-17 13:15:00,142.91,142.95,142.84,142.85,2978.089768134439,75.8642,75.8854,75.827,75.8324,2978.0898
2013-09-17 13:20:00,142.85,142.85,142.79,142.82,6168.900233992767,75.8324,75.8324,75.8005,75.8164,6168.9002
2013-09-17 13:25:00,142.79,142.8,142.68,142.7,13188.683258881088,75.8005,75.8058,75.7421,75.7527,13188.6833
2013-09-17 13:30:00,142.72,142.75,142.64,142.64,6062.539885130822,75.7633,75.7793,75.7209,75.7209,6062.5399
2013-09-17 13:35:00,142.61,142.81,142.51,142.52,26590.087215486063,75.7049,75.8111,75.6519,75.6572,26590.0872
2013-09-17 13:40:00,142.53,142.6,142.48,142.5,7764.30546692193,75.6625,75.6996,75.6359,75.6466,7764.3055
2013-09-17 13:45:00,142.5,142.55,142.45,142.5,6381.620931716655,75.6466,75.6731,75.62,75.6466,6381.6209
2013-09-17 13:50:00,142.49,142.5,142.43,142.48,5105.296745373324,75.6412,75.6466,75.6094,75.6359,5105.2967
2013-09-17 13:55:00,142.46,142.48,142.36,142.36,3828.972559029993,75.6253,75.6359,75.5722,75.5722,3828.9726
2013-09-17 14:00:00,142.37,142.42,142.33,142.42,12444.160816847478,75.5775,75.6041,75.5563,75.6041,12444.1608
2013-09-17 14:05:00,142.43,142.52,142.43,142.52,11167.836630504144,75.6094,75.6572,75.6094,75.6572,11167.8366
2013-09-17 14:10:00,142.52,142.8,142.52,142.79,14571.367794086362,75.6572,75.8058,75.6572,75.8005,14571.3678
2013-09-17 14:15:00,142.8,142.85,142.75,142.81,11167.836630504144,75.8058,75.8324,75.7793,75.8111,11167.8366
2013-09-17 14:20:00,142.81,142.84,142.74,142.8,7977.026164645818,75.8111,75.827,75.774,75.8058,7977.0262
2013-09-17 14:25:00,142.81,142.86,142.79,142.79,9785.15209529887,75.8111,75.8377,75.8005,75.8005,9785.1521
2013-09-17 14:30:00,142.82,142.9,142.8,142.89,11167.836630504144,75.8164,75.8589,75.8058,75.8536,11167.8366
2013-09-17 14:35:00,142.86,142.96,142.85,142.96,7764.30546692193,75.8377,75.8907,75.8324,75.8907,7764.3055
2013-09-17 14:40:00,142.93,142.96,142.8,142.84,13826.845352052753,75.8748,75.8907,75.8058,75.827,13826.8454
2013-09-17 14:45:00,142.84,142.88,142.78,142.78,10423.314188470536,75.827,75.8483,75.7952,75.7952,10423.3142
2013-09-17 14:50:00,142.8,142.89,142.79,142.82,6275.260582854711,75.8058,75.8536,75.8005,75.8164,6275.2606
2013-09-17 14:55:00,142.82,142.9,142.76,142.79,12550.521165709422,75.8164,75.8589,75.7846,75.8005,12550.5212
2013-09-17 15:00:00,142.77,142.81,142.71,142.71,7764.30546692193,75.7899,75.8111,75.758,75.758,7764.3055
2013-09-17 15:05:00,142.68,142.74,142.68,142.74,8615.188257817485,75.7421,75.774,75.7421,75.774,8615.1883
2013-09-17 15:10:00,142.73,142.73,142.64,142.68,7338.864071474153,75.7686,75.7686,75.7209,75.7421,7338.8641
2013-09-17 15:15:00,142.65,142.68,142.57,142.68,16698.574771325246,75.7262,75.7421,75.6837,75.7421,16698.5748
2013-09-17 15:20:00,142.66,142.68,142.58,142.63,9040.62965326526,75.7315,75.7421,75.689,75.7156,9040.6297
2013-09-17 15:25:00,142.62,142.66,142.55,142.59,11061.476281642204,75.7103,75.7315,75.6731,75.6943,11061.4763
2013-09-17 15:30:00,142.55,142.58,142.49,142.51,13401.403956604976,75.6731,75.689,75.6412,75.6519,13401.404
2013-09-17 15:35:00,142.5,142.54,142.46,142.47,18400.34035311636,75.6466,75.6678,75.6253,75.6306,18400.3404
2013-09-17 15:40:00,142.48,142.53,142.43,142.52,20527.54733035524,75.6359,75.6625,75.6094,75.6572,20527.5473
2013-09-17 15:45:00,142.52,142.56,142.46,142.46,29887.25803020633,75.6572,75.6784,75.6253,75.6253,29887.258
2013-09-17 15:50:00,142.47,142.47,142.4,142.44,61582.64199106572,75.6306,75.6306,75.5935,75.6147,61582.642
2013-09-17 15:55:00,142.44,142.45,142.33,142.4,89555.41374175706,75.6147,75.62,75.5563,75.5935,89555.4137
2013-09-18 09:30:00,141.98,142.37,141.49,141.82,26909.168262071897,75.3705,75.5775,75.1104,75.2856,26909.1683
2013-09-18 09:35:00,141.89,141.89,141.58,141.58,5211.657094235268,75.3227,75.3227,75.1582,75.1582,5211.6571
2013-09-18 09:40:00,141.64,142.13,141.57,141.87,15103.169538396083,75.19,75.4501,75.1529,75.3121,15103.1695
2013-09-18 09:45:00,141.87,141.87,141.6,141.71,10210.593490746647,75.3121,75.3121,75.1688,75.2272,10210.5935
2013-09-18 09:50:00,141.82,141.82,141.58,141.79,7126.143373750265,75.2856,75.2856,75.1582,75.2696,7126.1434
2013-09-18 09:55:00,141.8,141.8,141.35,141.35,19144.86279514997,75.275,75.275,75.0361,75.0361,19144.8628
2013-09-18 10:00:00,141.44,141.61,141.35,141.58,20421.18698149329,75.0838,75.1741,75.0361,75.1582,20421.187
2013-09-18 10:05:00,141.52,141.68,141.28,141.28,37651.56349712826,75.1263,75.2113,74.9989,74.9989,37651.5635
2013-09-18 10:10:00,141.28,141.34,141.04,141.24,11380.557328228037,74.9989,75.0308,74.8715,74.9777,11380.5573
2013-09-18 10:15:00,141.24,141.32,141.18,141.3,12337.800467985531,74.9777,75.0201,74.9458,75.0095,12337.8005
2013-09-18 10:20:00,141.27,141.29,141.03,141.03,9785.15209529887,74.9936,75.0042,74.8662,74.8662,9785.1521
2013-09-18 10:25:00,141.1,141.16,140.82,140.82,23080.195703041903,74.9034,74.9352,74.7547,74.7547,23080.1957
2013-09-18 10:30:00,140.8,140.85,140.64,140.85,12337.800467985531,74.7441,74.7706,74.6592,74.7706,12337.8005
2013-09-18 10:35:00,140.79,140.89,140.67,140.84,17124.016166773024,74.7388,74.7919,74.6751,74.7653,17124.0162
2013-09-18 10:40:00,140.84,140.86,140.32,140.36,36800.68070623271,74.7653,74.776,74.4893,74.5105,36800.6807
2013-09-18 10:45:00,140.36,140.45,140.13,140.19,24781.96128483301,74.5105,74.5583,74.3884,74.4203,24781.9613
2013-09-18 10:50:00,140.21,140.35,140.18,140.18,12231.440119123588,74.4309,74.5052,74.415,74.415,12231.4401
2013-09-18 10:55:00,140.16,140.16,139.89,140.05,19144.86279514997,74.4044,74.4044,74.261,74.346,19144.8628
2013-09-18 11:00:00,140.1,140.2,140.05,140.2,6807.062327164432,74.3725,74.4256,74.346,74.4256,6807.0623
2013-09-18 11:05:00,140.22,140.25,140.03,140.11,11912.359072537756,74.4362,74.4521,74.3353,74.3778,11912.3591
2013-09-18 11:10:00,140.13,140.21,140.13,140.18,7232.503722612209,74.3884,74.4309,74.3884,74.415,7232.5037
2013-09-18 11:15:00,140.19,140.19,139.98,139.98,11061.476281642204,74.4203,74.4203,74.3088,74.3088,11061.4763
2013-09-18 11:20:00,140.02,140.03,139.85,139.85,9253.350350989149,74.33,74.3353,74.2398,74.2398,9253.3504
2013-09-18 11:25:00,139.88,139.91,139.79,139.8,9785.15209529887,74.2557,74.2716,74.2079,74.2133,9785.1521
2013-09-18 11:30:00,139.81,139.89,139.69,139.71,10955.115932780258,74.2186,74.261,74.1549,74.1655,10955.1159
2013-09-18 11:35:00,139.74,139.84,139.72,139.72,7232.503722612209,74.1814,74.2345,74.1708,74.1708,7232.5037
2013-09-18 11:40:00,139.72,139.72,139.52,139.64,7764.30546692193,74.1708,74.1708,74.0646,74.1283,7764.3055
2013-09-18 11:45:00,139.63,139.84,139.63,139.84,7232.503722612209,74.123,74.2345,74.123,74.2345,7232.5037
2013-09-18 11:50:00,139.76,139.85,139.69,139.74,7019.78302488832,74.192,74.2398,74.1549,74.1814,7019.783
2013-09-18 11:55:00,139.77,139.89,139.69,139.86,10636.034886194426,74.1973,74.261,74.1549,74.2451,10636.0349
2013-09-18 12:00:00,139.82,139.87,139.62,139.65,12125.079770261644,74.2239,74.2504,74.1177,74.1336,12125.0798
2013-09-18 12:05:00,139.72,139.8,139.72,139.72,2659.0087215486064,74.1708,74.2133,74.1708,74.1708,2659.0087
2013-09-18 12:10:00,139.73,139.79,139.7,139.76,4573.495001063603,74.1761,74.2079,74.1602,74.192,4573.495
2013-09-18 12:15:00,139.82,140.04,139.8,139.91,7870.665815783875,74.2239,74.3407,74.2133,74.2716,7870.6658
2013-09-18 12:20:00,139.95,140.04,139.9,140.04,6381.620931716655,74.2929,74.3407,74.2663,74.3407,6381.6209
2013-09-18 12:25:00,140.04,140.06,139.95,140.01,6275.260582854711,74.3407,74.3513,74.2929,74.3247,6275.2606
2013-09-18 12:30:00,140.01,140.18,140.0,140.18,4148.053605615826,74.3247,74.415,74.3194,74.415,4148.0536
2013-09-18 12:35:00,140.21,140.32,140.21,140.32,3509.89151244416,74.4309,74.4893,74.4309,74.4893,3509.8915
2013-09-18 12:40:00,140.32,140.43,140.31,140.43,10742.395235056369,74.4893,74.5477,74.484,74.5477,10742.3952
2013-09-18 12:45:00,140.43,140.51,140.39,140.51,10742.395235056369,74.5477,74.5902,74.5265,74.5902,10742.3952
2013-09-18 12:50:00,140.54,140.57,140.53,140.56,4573.495001063603,74.6061,74.622,74.6008,74.6167,4573.495
2013-09-18 12:55:00,140.58,140.64,140.53,140.54,18719.421399702187,74.6273,74.6592,74.6008,74.6061,18719.4214
2013-09-18 13:00:00,140.51,140.64,140.51,140.62,10423.314188470536,74.5902,74.6592,74.5902,74.6486,10423.3142
2013-09-18 13:05:00,140.66,140.83,140.66,140.79,3828.972559029993,74.6698,74.76,74.6698,74.7388,3828.9726
2013-09-18 13:10:00,140.77,140.87,140.77,140.82,2552.648372686662,74.7282,74.7813,74.7282,74.7547,2552.6484
2013-09-18 13:15:00,140.81,140.87,140.78,140.87,13082.322910019142,74.7494,74.7813,74.7335,74.7813,13082.3229
2013-09-18 13:20:00,140.85,140.87,140.81,140.84,10529.67453733248,74.7706,74.7813,74.7494,74.7653,10529.6745
2013-09-18 13:25:00,140.87,140.95,140.8,140.85,19038.50244628802,74.7813,74.8237,74.7441,74.7706,19038.5024
2013-09-18 13:30:00,140.85,140.9,140.81,140.88,18506.700701978298,74.7706,74.7972,74.7494,74.7866,18506.7007
2013-09-18 13:35:00,140.92,140.92,140.81,140.85,3935.332907891937,74.8078,74.8078,74.7494,74.7706,3935.3329
2013-09-18 13:40:00,140.85,140.95,140.82,140.95,7977.026164645818,74.7706,74.8237,74.7547,74.8237,7977.0262
2013-09-18 13:45:00,140.95,140.97,140.88,140.93,14571.367794086362,74.8237,74.8343,74.7866,74.8131,14571.3678
2013-09-18 13:50:00,140.94,140.97,140.81,140.9,11380.557328228037,74.8184,74.8343,74.7494,74.7972,11380.5573
2013-09-18 13:55:00,140.85,140.95,140.75,140.84,12125.079770261644,74.7706,74.8237,74.7176,74.7653,12125.0798
2013-09-18 14:00:00,140.88,143.54,140.88,142.68,128483.30142522864,74.7866,76.1986,74.7866,75.7421,128483.3014
2013-09-18 14:05:00,142.52,142.88,142.21,142.88,63497.12827058072,75.6572,75.8483,75.4926,75.8483,63497.1283
2013-09-18 14:10:00,142.89,143.28,142.79,143.19,190172.3037651563,75.8536,76.0606,75.8005,76.0128,190172.3038
2013-09-18 14:15:00,143.24,143.34,142.9,143.24,84769.19804296957,76.0394,76.0925,75.8589,76.0394,84769.198
2013-09-18 14:20:00,143.27,144.47,143.15,143.94,64773.452456924046,76.0553,76.6923,75.9916,76.411,64773.4525
2013-09-18 14:25:00,143.94,143.99,143.61,143.68,59349.07466496489,76.411,76.4375,76.2358,76.273,59349.0747
2013-09-18 14:30:00,143.66,143.92,143.62,143.84,32865.34779834077,76.2623,76.4004,76.2411,76.3579,32865.3478
2013-09-18 14:35:00,143.81,143.97,143.69,143.83,84875.55839183151,76.342,76.4269,76.2783,76.3526,84875.5584
2013-09-18 14:40:00,143.85,144.07,143.67,143.77,173261.00829610715,76.3632,76.48,76.2677,76.3207,173261.0083
2013-09-18 14:45:00,143.82,144.51,143.78,144.34,76898.53222718569,76.3473,76.7136,76.326,76.6233,76898.5322
2013-09-18 14:50:00,144.35,144.8,144.31,144.8,20314.82663263136,76.6286,76.8675,76.6074,76.8675,20314.8266
2013-09-18 14:55:00,144.8,145.05,144.64,144.76,62539.88513082322,76.8675,77.0002,76.7826,76.8463,62539.8851
2013-09-18 15:00:00,144.77,144.88,144.35,144.45,70304.19059774515,76.8516,76.91,76.6286,76.6817,70304.1906
2013-09-18 15:05:00,144.45,144.47,143.91,144.09,56583.70559455434,76.6817,76.6923,76.3951,76.4906,56583.7056
2013-09-18 15:10:00,144.05,144.13,143.73,143.87,104764.94362901508,76.4694,76.5118,76.2995,76.3738,104764.9436
2013-09-18 15:15:00,143.84,143.84,143.5,143.56,27015.52861093384,76.3579,76.3579,76.1774,76.2093,27015.5286
2013-09-18 15:20:00,143.53,143.56,143.08,143.12,62114.44373537544,76.1933,76.2093,75.9544,75.9757,62114.4437
2013-09-18 15:25:00,143.15,143.35,142.78,142.9,86790.0446713465,75.9916,76.0978,75.7952,75.8589,86790.0447
2013-09-18 15:30:00,142.89,143.85,142.89,143.76,35205.27547330355,75.8536,76.3632,75.8536,76.3154,35205.2755
2013-09-18 15:35:00,143.75,143.82,143.53,143.74,44458.6258242927,76.3101,76.3473,76.1933,76.3048,44458.6258
2013-09-18 15:40:00,143.74,144.28,143.74,144.13,58179.11082748351,76.3048,76.5915,76.3048,76.5118,58179.1108
2013-09-18 15:45:00,144.15,144.4,143.97,144.21,56051.90385024462,76.5225,76.6552,76.4269,76.5543,56051.9039
2013-09-18 15:50:00,144.21,144.73,144.21,144.53,71899.59583067431,76.5543,76.8304,76.5543,76.7242,71899.5958
2013-09-18 15:55:00,144.54,145.26,144.32,145.08,338225.9093809827,76.7295,77.1117,76.6127,77.0162,338225.9094
2013-09-19 09:30:00,145.93,146.31,145.67,146.05,43288.66198681131,77.4674,77.6691,77.3294,77.5311,43288.662
2013-09-19 09:35:00,146.04,146.34,145.55,146.34,28930.014890448834,77.5258,77.685,77.2657,77.685,28930.0149
2013-09-19 09:40:00,146.25,146.82,146.11,146.55,35949.79791533716,77.6373,77.9398,77.5629,77.7965,35949.7979
2013-09-19 09:45:00,146.52,146.7,146.25,146.7,42118.69814932992,77.7806,77.8761,77.6373,77.8761,42118.6981
2013-09-19 09:50:00,146.69,146.7,145.93,146.03,34567.11338013188,77.8708,77.8761,77.4674,77.5205,34567.1134
2013-09-19 09:55:00,146.03,146.71,145.65,146.71,26377.366517762173,77.5205,77.8814,77.3187,77.8814,26377.3665
2013-09-19 10:00:00,146.63,146.9,146.29,146.77,27228.249308657727,77.839,77.9823,77.6585,77.9133,27228.2493
2013-09-19 10:05:00,146.89,146.89,146.45,146.69,21910.23186556052,77.977,77.977,77.7434,77.8708,21910.2319
2013-09-19 10:10:00,146.69,146.81,146.34,146.65,35098.9151244416,77.8708,77.9345,77.685,77.8496,35098.9151
2013-09-19 10:15:00,146.64,147.32,146.58,147.23,55201.02105934906,77.8443,78.2053,77.8124,78.1575,55201.0211
2013-09-19 10:20:00,147.23,147.98,147.23,147.78,39566.04977664326,78.1575,78.5556,78.1575,78.4495,39566.0498
2013-09-19 10:25:00,147.73,147.84,147.66,147.75,111465.64560731758,78.4229,78.4813,78.3858,78.4335,111465.6456
2013-09-19 10:30:00,147.75,147.79,147.61,147.69,41693.25675388215,78.4335,78.4548,78.3592,78.4017,41693.2568
2013-09-19 10:35:00,147.69,147.69,147.16,147.53,24250.159540523287,78.4017,78.4017,78.1203,78.3167,24250.1595
2013-09-19 10:40:00,147.48,147.6,147.42,147.55,15422.250584981915,78.2902,78.3539,78.2584,78.3274,15422.2506
2013-09-19 10:45:00,147.49,147.79,147.48,147.77,45309.50861518825,78.2955,78.4548,78.2902,78.4441,45309.5086
2013-09-19 10:50:00,147.78,147.81,147.58,147.6,32865.34779834077,78.4495,78.4654,78.3433,78.3539,32865.3478
2013-09-19 10:55:00,147.58,147.6,147.35,147.51,19783.02488832163,78.3433,78.3539,78.2212,78.3061,19783.0249
2013-09-19 11:00:00,147.54,147.72,147.45,147.55,10423.314188470536,78.3221,78.4176,78.2743,78.3274,10423.3142
2013-09-19 11:05:00,147.56,147.56,147.42,147.44,14039.56604977664,78.3327,78.3327,78.2584,78.269,14039.566
2013-09-19 11:10:00,147.47,147.55,147.42,147.51,19570.30419059774,78.2849,78.3274,78.2584,78.3061,19570.3042
2013-09-19 11:15:00,147.55,147.74,147.51,147.71,18293.98000425441,78.3274,78.4282,78.3061,78.4123,18293.98
2013-09-19 11:20:00,147.71,147.74,147.71,147.73,11061.476281642204,78.4123,78.4282,78.4123,78.4229,11061.4763
2013-09-19 11:25:00,147.71,147.77,147.55,147.65,19038.50244628802,78.4123,78.4441,78.3274,78.3804,19038.5024
2013-09-19 11:30:00,147.67,147.67,147.52,147.62,42650.49989363965,78.3911,78.3911,78.3114,78.3645,42650.4999
2013-09-19 11:35:00,147.58,147.7,147.55,147.7,16592.214422463305,78.3433,78.407,78.3274,78.407,16592.2144
2013-09-19 11:40:00,147.68,147.72,147.56,147.58,12763.24186343331,78.3964,78.4176,78.3327,78.3433,12763.2419
2013-09-19 11:45:00,147.55,147.65,147.49,147.5,12975.9625611572,78.3274,78.3804,78.2955,78.3008,12975.9626
2013-09-19 11:50:00,147.49,147.55,147.44,147.55,10636.034886194426,78.2955,78.3274,78.269,78.3274,10636.0349
2013-09-19 11:55:00,147.53,147.66,147.52,147.64,15315.890236119973,78.3167,78.3858,78.3114,78.3751,15315.8902
2013-09-19 12:00:00,147.64,147.73,147.56,147.7,13933.205700914696,78.3751,78.4229,78.3327,78.407,13933.2057
2013-09-19 12:05:00,147.72,147.74,147.67,147.71,8721.54860667943,78.4176,78.4282,78.3911,78.4123,8721.5486
2013-09-19 12:10:00,147.71,147.78,147.67,147.67,5849.819187406933,78.4123,78.4495,78.3911,78.3911,5849.8192
2013-09-19 12:15:00,147.66,147.7,147.52,147.52,11274.19697936609,78.3858,78.407,78.3114,78.3114,11274.197
2013-09-19 12:20:00,147.53,147.56,147.46,147.51,9040.62965326526,78.3167,78.3327,78.2796,78.3061,9040.6297
2013-09-19 12:25:00,147.46,147.46,147.41,147.41,19357.58349287385,78.2796,78.2796,78.253,78.253,19357.5835
2013-09-19 12:30:00,147.41,147.47,147.2,147.2,10742.395235056369,78.253,78.2849,78.1416,78.1416,10742.3952
2013-09-19 12:35:00,147.19,147.24,147.16,147.2,9572.431397574985,78.1363,78.1628,78.1203,78.1416,9572.4314
2013-09-19 12:40:00,147.22,147.23,147.14,147.2,7126.143373750265,78.1522,78.1575,78.1097,78.1416,7126.1434
2013-09-19 12:45:00,147.23,147.23,147.0,147.0,52648.372686662406,78.1575,78.1575,78.0354,78.0354,52648.3727
2013-09-19 12:50:00,146.99,147.02,146.84,146.84,17443.09721335886,78.0301,78.046,77.9505,77.9505,17443.0972
2013-09-19 12:55:00,146.83,146.86,146.77,146.8,16698.574771325246,77.9451,77.9611,77.9133,77.9292,16698.5748
2013-09-19 13:00:00,146.83,146.91,146.62,146.62,13826.845352052753,77.9451,77.9876,77.8337,77.8337,13826.8454
2013-09-19 13:05:00,146.62,146.63,146.49,146.56,14996.80918953414,77.8337,77.839,77.7647,77.8018,14996.8092
2013-09-19 13:10:00,146.64,146.71,146.5,146.53,19676.664539459685,77.8443,77.8814,77.77,77.7859,19676.6645
2013-09-19 13:15:00,146.53,146.57,146.39,146.44,48606.67942990852,77.7859,77.8071,77.7116,77.7381,48606.6794
2013-09-19 13:20:00,146.43,146.43,146.34,146.39,25526.48372686662,77.7328,77.7328,77.685,77.7116,25526.4837
2013-09-19 13:25:00,146.41,146.47,146.38,146.47,32227.185705169108,77.7222,77.754,77.7063,77.754,32227.1857
2013-09-19 13:30:00,146.46,146.52,146.43,146.44,7019.78302488832,77.7487,77.7806,77.7328,77.7381,7019.783
2013-09-19 13:35:00,146.41,146.42,146.28,146.29,11167.836630504144,77.7222,77.7275,77.6532,77.6585,11167.8366
2013-09-19 13:40:00,146.35,146.42,146.22,146.33,24569.24058710912,77.6903,77.7275,77.6213,77.6797,24569.2406
2013-09-19 13:45:00,146.33,146.33,146.09,146.11,36481.59965964688,77.6797,77.6797,77.5523,77.5629,36481.5997
2013-09-19 13:50:00,146.14,146.16,146.03,146.07,17549.4575622208,77.5789,77.5895,77.5205,77.5417,17549.4576
2013-09-19 13:55:00,146.02,146.11,145.95,145.98,11061.476281642204,77.5152,77.5629,77.478,77.4939,11061.4763
2013-09-19 14:00:00,145.97,146.12,145.92,146.03,17762.17825994469,77.4886,77.5682,77.4621,77.5205,17762.1783
2013-09-19 14:05:00,146.02,146.03,145.94,145.98,11061.476281642204,77.5152,77.5205,77.4727,77.4939,11061.4763
2013-09-19 14:10:00,146.04,146.23,146.04,146.22,10210.593490746647,77.5258,77.6266,77.5258,77.6213,10210.5935
2013-09-19 14:15:00,146.23,146.3,146.2,146.29,22122.952563284405,77.6266,77.6638,77.6107,77.6585,22122.9526
2013-09-19 14:20:00,146.31,146.34,146.19,146.19,21910.23186556052,77.6691,77.685,77.6054,77.6054,21910.2319
2013-09-19 14:25:00,146.18,146.2,146.01,146.03,20952.988725803018,77.6001,77.6107,77.5098,77.5205,20952.9887
2013-09-19 14:30:00,146.04,146.08,145.98,146.02,8827.908955541372,77.5258,77.547,77.4939,77.5152,8827.909
2013-09-19 14:35:00,146.05,146.05,145.76,145.88,35843.437566475215,77.5311,77.5311,77.3771,77.4408,35843.4376
2013-09-19 14:40:00,145.85,145.91,145.84,145.89,7977.026164645818,77.4249,77.4568,77.4196,77.4461,7977.0262
2013-09-19 14:45:00,145.9,145.91,145.69,145.69,28823.654541586893,77.4515,77.4568,77.34,77.34,28823.6545
2013-09-19 14:50:00,145.69,145.75,145.68,145.73,20421.18698149329,77.34,77.3718,77.3347,77.3612,20421.187
2013-09-19 14:55:00,145.73,145.79,145.72,145.78,23080.195703041903,77.3612,77.3931,77.3559,77.3878,23080.1957
2013-09-19 15:00:00,145.78,145.96,145.77,145.94,10955.115932780258,77.3878,77.4833,77.3824,77.4727,10955.1159
2013-09-19 15:05:00,145.94,146.03,145.74,145.85,55201.02105934906,77.4727,77.5205,77.3665,77.4249,55201.0211
2013-09-19 15:10:00,145.86,145.89,145.81,145.85,7445.224420336098,77.4302,77.4461,77.4037,77.4249,7445.2244
2013-09-19 15:15:00,145.85,145.94,145.66,145.66,28079.13209955328,77.4249,77.4727,77.324,77.324,28079.1321
2013-09-19 15:20:00,145.67,145.8,145.65,145.71,26483.72686662412,77.3294,77.3984,77.3187,77.3506,26483.7269
2013-09-19 15:25:00,145.71,145.75,145.7,145.73,23718.357796213568,77.3506,77.3718,77.3453,77.3612,23718.3578
2013-09-19 15:30:00,145.72,145.77,145.66,145.72,30206.339076792166,77.3559,77.3824,77.324,77.3559,30206.3391
2013-09-19 15:35:00,145.75,145.83,145.72,145.83,40523.29291640076,77.3718,77.4143,77.3559,77.4143,40523.2929
2013-09-19 15:40:00,145.8,145.96,145.79,145.92,34141.67198468411,77.3984,77.4833,77.3931,77.4621,34141.672
2013-09-19 15:45:00,145.91,145.94,145.9,145.9,51691.12954690491,77.4568,77.4727,77.4515,77.4515,51691.1295
2013-09-19 15:50:00,145.9,145.91,145.51,145.55,72856.83897043181,77.4515,77.4568,77.2444,77.2657,72856.839
2013-09-19 15:55:00,145.55,145.57,145.25,145.41,203148.26632631352,77.2657,77.2763,77.1064,77.1913,203148.2663
2013-09-20 09:30:00,145.28,145.75,145.15,145.19,317485.6413529036,77.1223,77.3718,77.0533,77.0745,317485.6414
2013-09-20 09:35:00,145.19,145.36,144.72,145.36,22867.47500531801,77.0745,77.1648,76.825,77.1648,22867.475
2013-09-20 09:40:00,145.36,145.36,144.32,145.1,22229.31291214635,77.1648,77.1648,76.6127,77.0268,22229.3129
2013-09-20 09:45:00,145.2,145.2,144.72,145.0,11593.278025951924,77.0799,77.0799,76.825,76.9737,11593.278
2013-09-20 09:50:00,145.0,145.2,144.89,145.06,5956.179536268878,76.9737,77.0799,76.9153,77.0055,5956.1795
2013-09-20 09:55:00,145.06,145.18,144.87,145.14,17017.65581791108,77.0055,77.0692,76.9047,77.048,17017.6558
2013-09-20 10:00:00,144.93,145.01,144.79,144.79,5637.098489683045,76.9365,76.979,76.8622,76.8622,5637.0985
2013-09-20 10:05:00,144.74,144.94,144.44,144.92,13401.403956604976,76.8357,76.9418,76.6764,76.9312,13401.404
2013-09-20 10:10:00,144.92,144.92,144.52,144.62,15741.33163156775,76.9312,76.9312,76.7189,76.772,15741.3316
2013-09-20 10:15:00,144.54,144.79,144.53,144.76,11380.557328228037,76.7295,76.8622,76.7242,76.8463,11380.5573
2013-09-20 10:20:00,144.74,144.87,144.6,144.7,16379.493724739414,76.8357,76.9047,76.7613,76.8144,16379.4937
2013-09-20 10:25:00,144.7,144.88,144.56,144.83,14571.367794086362,76.8144,76.91,76.7401,76.8834,14571.3678
2013-09-20 10:30:00,144.78,144.88,144.61,144.61,17974.898957668578,76.8569,76.91,76.7667,76.7667,17974.899
2013-09-20 10:35:00,144.68,144.8,144.67,144.79,5105.296745373324,76.8038,76.8675,76.7985,76.8622,5105.2967
2013-09-20 10:40:00,144.81,144.84,144.69,144.78,13295.043607743031,76.8728,76.8887,76.8091,76.8569,13295.0436
2013-09-20 10:45:00,144.79,144.84,144.61,144.7,33078.06849606466,76.8622,76.8887,76.7667,76.8144,33078.0685
2013-09-20 10:50:00,144.75,144.75,144.51,144.55,5530.738140821101,76.841,76.841,76.7136,76.7348,5530.7381
2013-09-20 10:55:00,144.57,144.6,144.4,144.58,8615.188257817485,76.7454,76.7613,76.6552,76.7507,8615.1883
2013-09-20 11:00:00,144.6,144.65,144.3,144.33,9359.710699851094,76.7613,76.7879,76.6021,76.618,9359.7107
2013-09-20 11:05:00,144.32,144.38,143.97,144.09,14358.647096362474,76.6127,76.6446,76.4269,76.4906,14358.6471
2013-09-20 11:10:00,144.09,144.19,144.0,144.1,9359.710699851094,76.4906,76.5437,76.4428,76.4959,9359.7107
2013-09-20 11:15:00,144.09,144.13,143.99,144.1,7126.143373750265,76.4906,76.5118,76.4375,76.4959,7126.1434
2013-09-20 11:20:00,144.13,144.13,143.89,143.89,8934.269304403317,76.5118,76.5118,76.3844,76.3844,8934.2693
2013-09-20 11:25:00,143.89,144.0,143.85,143.94,7445.224420336098,76.3844,76.4428,76.3632,76.411,7445.2244
2013-09-20 11:30:00,143.99,144.1,143.95,143.99,7551.584769198042,76.4375,76.4959,76.4163,76.4375,7551.5848
2013-09-20 11:35:00,143.96,143.99,143.7,143.78,10529.67453733248,76.4216,76.4375,76.2836,76.326,10529.6745
2013-09-20 11:40:00,143.78,143.87,143.65,143.65,9359.710699851094,76.326,76.3738,76.257,76.257,9359.7107
2013-09-20 11:45:00,143.7,143.7,143.49,143.57,9572.431397574985,76.2836,76.2836,76.1721,76.2146,9572.4314
2013-09-20 11:50:00,143.56,143.6,143.47,143.57,8083.386513507763,76.2093,76.2305,76.1615,76.2146,8083.3865
2013-09-20 11:55:00,143.58,143.61,143.38,143.39,10210.593490746647,76.2199,76.2358,76.1137,76.119,10210.5935
2013-09-20 12:00:00,143.35,143.65,143.35,143.65,7126.143373750265,76.0978,76.257,76.0978,76.257,7126.1434
2013-09-20 12:05:00,143.61,143.74,143.61,143.63,7551.584769198042,76.2358,76.3048,76.2358,76.2464,7551.5848
2013-09-20 12:10:00,143.63,143.63,143.47,143.5,9040.62965326526,76.2464,76.2464,76.1615,76.1774,9040.6297
2013-09-20 12:15:00,143.47,143.47,143.34,143.44,13188.683258881088,76.1615,76.1615,76.0925,76.1456,13188.6833
2013-09-20 12:20:00,143.42,143.48,143.26,143.26,10529.67453733248,76.1349,76.1668,76.05,76.05,10529.6745
2013-09-20 12:25:00,143.29,143.31,143.15,143.15,8189.746862369707,76.0659,76.0765,75.9916,75.9916,8189.7469
2013-09-20 12:30:00,143.16,143.21,143.07,143.11,7232.503722612209,75.9969,76.0235,75.9491,75.9704,7232.5037
2013-09-20 12:35:00,143.13,143.24,143.13,143.22,5637.098489683045,75.981,76.0394,75.981,76.0288,5637.0985
2013-09-20 12:40:00,143.24,143.26,143.17,143.22,7445.224420336098,76.0394,76.05,76.0022,76.0288,7445.2244
2013-09-20 12:45:00,143.25,143.32,143.18,143.19,5743.45883854499,76.0447,76.0819,76.0075,76.0128,5743.4588
2013-09-20 12:50:00,143.2,143.32,143.18,143.24,6062.539885130822,76.0182,76.0819,76.0075,76.0394,6062.5399
2013-09-20 12:55:00,143.25,143.46,143.23,143.46,6381.620931716655,76.0447,76.1562,76.0341,76.1562,6381.6209
2013-09-20 13:00:00,143.43,143.5,143.43,143.47,5211.657094235268,76.1402,76.1774,76.1402,76.1615,5211.6571
2013-09-20 13:05:00,143.47,143.48,143.42,143.43,4998.93639651138,76.1615,76.1668,76.1349,76.1402,4998.9364
2013-09-20 13:10:00,143.49,143.52,143.4,143.44,4892.576047649435,76.1721,76.188,76.1243,76.1456,4892.576
2013-09-20 13:15:00,143.44,143.44,143.31,143.37,5530.738140821101,76.1456,76.1456,76.0765,76.1084,5530.7381
2013-09-20 13:20:00,143.39,143.46,143.33,143.33,6913.422676026376,76.119,76.1562,76.0872,76.0872,6913.4227
2013-09-20 13:25:00,143.33,143.4,143.31,143.38,4573.495001063603,76.0872,76.1243,76.0765,76.1137,4573.495
2013-09-20 13:30:00,143.38,143.41,143.31,143.35,7019.78302488832,76.1137,76.1296,76.0765,76.0978,7019.783
2013-09-20 13:35:00,143.37,143.4,143.29,143.38,5318.017443097213,76.1084,76.1243,76.0659,76.1137,5318.0174
2013-09-20 13:40:00,143.36,143.36,143.05,143.07,13295.043607743031,76.1031,76.1031,75.9385,75.9491,13295.0436
2013-09-20 13:45:00,143.06,143.16,143.06,143.12,4573.495001063603,75.9438,75.9969,75.9438,75.9757,4573.495
2013-09-20 13:50:00,143.15,143.25,143.14,143.19,3935.332907891937,75.9916,76.0447,75.9863,76.0128,3935.3329
2013-09-20 13:55:00,143.15,143.25,143.15,143.19,6700.701978302488,75.9916,76.0447,75.9916,76.0128,6700.702
2013-09-20 14:00:00,143.16,143.17,143.01,143.08,8083.386513507763,75.9969,76.0022,75.9173,75.9544,8083.3865
2013-09-20 14:05:00,143.07,143.09,142.99,143.0,6700.701978302488,75.9491,75.9598,75.9067,75.912,6700.702
2013-09-20 14:10:00,143.03,143.03,142.97,142.98,4467.134652201658,75.9279,75.9279,75.8961,75.9014,4467.1347
2013-09-20 14:15:00,142.99,143.08,142.97,143.06,6062.539885130822,75.9067,75.9544,75.8961,75.9438,6062.5399
2013-09-20 14:20:00,143.08,143.24,143.07,143.21,4254.41395447777,75.9544,76.0394,75.9491,76.0235,4254.414
2013-09-20 14:25:00,143.24,143.43,143.21,143.39,10955.115932780258,76.0394,76.1402,76.0235,76.119,10955.1159
2013-09-20 14:30:00,143.38,143.4,143.24,143.3,8721.54860667943,76.1137,76.1243,76.0394,76.0712,8721.5486
2013-09-20 14:35:00,143.26,143.27,143.01,143.01,7870.665815783875,76.05,76.0553,75.9173,75.9173,7870.6658
2013-09-20 14:40:00,143.02,143.14,143.0,143.1,8083.386513507763,75.9226,75.9863,75.912,75.9651,8083.3865
2013-09-20 14:45:00,143.11,143.15,143.05,143.12,4892.576047649435,75.9704,75.9916,75.9385,75.9757,4892.576
2013-09-20 14:50:00,143.11,143.14,142.98,143.11,8615.188257817485,75.9704,75.9863,75.9014,75.9704,8615.1883
2013-09-20 14:55:00,143.09,143.2,143.04,143.2,7657.945118059986,75.9598,76.0182,75.9332,76.0182,7657.9451
2013-09-20 15:00:00,143.18,143.28,143.17,143.23,7551.584769198042,76.0075,76.0606,76.0022,76.0341,7551.5848
2013-09-20 15:05:00,143.26,143.38,143.25,143.34,5637.098489683045,76.05,76.1137,76.0447,76.0925,5637.0985
2013-09-20 15:10:00,143.34,143.34,143.06,143.06,9997.87279302276,76.0925,76.0925,75.9438,75.9438,9997.8728
2013-09-20 15:15:00,143.1,143.18,142.93,142.95,8615.188257817485,75.9651,76.0075,75.8748,75.8854,8615.1883
2013-09-20 15:20:00,143.02,143.11,142.87,142.92,9891.512444160817,75.9226,75.9704,75.843,75.8695,9891.5124
2013-09-20 15:25:00,142.88,142.89,142.66,142.68,13401.403956604976,75.8483,75.8536,75.7315,75.7421,13401.404
2013-09-20 15:30:00,142.68,142.71,142.33,142.35,51372.04850031907,75.7421,75.758,75.5563,75.5669,51372.0485
2013-09-20 15:35:00,142.37,142.44,142.24,142.37,37332.48245054243,75.5775,75.6147,75.5085,75.5775,37332.4825
2013-09-20 15:40:00,142.33,142.45,142.33,142.41,37864.28419485215,75.5563,75.62,75.5563,75.5988,37864.2842
2013-09-20 15:45:00,142.44,142.47,142.37,142.42,53073.81408211018,75.6147,75.6306,75.5775,75.6041,53073.8141
2013-09-20 15:50:00,142.45,142.58,142.42,142.53,75196.76664539459,75.62,75.689,75.6041,75.6625,75196.7666
2013-09-20 15:55:00,142.52,142.52,142.07,142.16,244947.8834290576,75.6572,75.6572,75.4183,75.4661,244947.8834
2013-09-23 09:30:00,141.75,141.96,141.03,141.2,43075.94128908742,75.2484,75.3599,74.8662,74.9564,43075.9413
2013-09-23 09:35:00,141.21,142.37,141.11,141.89,31163.582216549665,74.9618,75.5775,74.9087,75.3227,31163.5822
2013-09-23 09:40:00,141.88,142.49,141.88,141.93,25845.564773452454,75.3174,75.6412,75.3174,75.344,25845.5648
2013-09-23 09:45:00,142.0,142.34,141.68,141.78,23718.357796213568,75.3811,75.5616,75.2113,75.2643,23718.3578
2013-09-23 09:50:00,141.59,141.86,141.23,141.79,19463.9438417358,75.1635,75.3068,74.9724,75.2696,19463.9438
2013-09-23 09:55:00,141.77,142.61,141.74,142.14,27015.52861093384,75.259,75.7049,75.2431,75.4554,27015.5286
2013-09-23 10:00:00,142.01,142.28,142.01,142.08,14890.448840672196,75.3864,75.5298,75.3864,75.4236,14890.4488
2013-09-23 10:05:00,141.98,142.71,141.89,142.71,19889.38523718357,75.3705,75.758,75.3227,75.758,19889.3852
2013-09-23 10:10:00,142.69,143.0,142.37,142.68,44033.18442884492,75.7474,75.912,75.5775,75.7421,44033.1844
2013-09-23 10:15:00,142.67,142.74,142.53,142.61,13614.124654328863,75.7368,75.774,75.6625,75.7049,13614.1247
2013-09-23 10:20:00,142.57,142.66,142.52,142.53,14145.926398638583,75.6837,75.7315,75.6572,75.6625,14145.9264
2013-09-23 10:25:00,142.59,142.9,142.57,142.62,24675.600935971062,75.6943,75.8589,75.6837,75.7103,24675.6009
2013-09-23 10:30:00,142.54,142.91,142.54,142.71,15315.890236119973,75.6678,75.8642,75.6678,75.758,15315.8902
2013-09-23 10:35:00,142.69,142.69,142.49,142.52,9253.350350989149,75.7474,75.7474,75.6412,75.6572,9253.3504
2013-09-23 10:40:00,142.58,142.68,142.45,142.67,7977.026164645818,75.689,75.7421,75.62,75.7368,7977.0262
2013-09-23 10:45:00,142.69,143.0,142.68,142.93,17443.09721335886,75.7474,75.912,75.7421,75.8748,17443.0972
2013-09-23 10:50:00,142.93,142.93,142.66,142.84,14890.448840672196,75.8748,75.8748,75.7315,75.827,14890.4488
2013-09-23 10:55:00,142.81,142.97,142.59,142.59,15103.169538396083,75.8111,75.8961,75.6943,75.6943,15103.1695
2013-09-23 11:00:00,142.63,142.91,142.63,142.84,5424.377791959157,75.7156,75.8642,75.7156,75.827,5424.3778
2013-09-23 11:05:00,142.76,142.81,142.65,142.65,4148.053605615826,75.7846,75.8111,75.7262,75.7262,4148.0536
2013-09-23 11:10:00,142.68,142.71,142.47,142.57,7870.665815783875,75.7421,75.758,75.6306,75.6837,7870.6658
2013-09-23 11:15:00,142.57,142.71,142.52,142.57,6275.260582854711,75.6837,75.758,75.6572,75.6837,6275.2606
2013-09-23 11:20:00,142.59,142.73,142.52,142.55,5105.296745373324,75.6943,75.7686,75.6572,75.6731,5105.2967
2013-09-23 11:25:00,142.48,142.65,142.37,142.51,9466.071048713038,75.6359,75.7262,75.5775,75.6519,9466.071
2013-09-23 11:30:00,142.51,142.64,142.39,142.44,9359.710699851094,75.6519,75.7209,75.5882,75.6147,9359.7107
2013-09-23 11:35:00,142.44,142.46,142.19,142.23,4254.41395447777,75.6147,75.6253,75.482,75.5032,4254.414
2013-09-23 11:40:00,142.23,142.44,142.16,142.43,8934.269304403317,75.5032,75.6147,75.4661,75.6094,8934.2693
2013-09-23 11:45:00,142.37,142.43,142.32,142.38,11912.359072537756,75.5775,75.6094,75.551,75.5829,11912.3591
2013-09-23 11:50:00,142.38,142.38,142.07,142.27,7657.945118059986,75.5829,75.5829,75.4183,75.5245,7657.9451
2013-09-23 11:55:00,142.21,142.34,142.17,142.23,5530.738140821101,75.4926,75.5616,75.4714,75.5032,5530.7381
2013-09-23 12:00:00,142.21,142.38,142.21,142.35,4254.41395447777,75.4926,75.5829,75.4926,75.5669,4254.414
2013-09-23 12:05:00,142.36,142.42,142.25,142.35,7551.584769198042,75.5722,75.6041,75.5138,75.5669,7551.5848
2013-09-23 12:10:00,142.35,142.36,142.22,142.25,7126.143373750265,75.5669,75.5722,75.4979,75.5138,7126.1434
2013-09-23 12:15:00,142.27,142.37,142.27,142.34,3297.170814720272,75.5245,75.5775,75.5245,75.5616,3297.1708
2013-09-23 12:20:00,142.31,142.32,142.25,142.25,2871.729419272495,75.5457,75.551,75.5138,75.5138,2871.7294
2013-09-23 12:25:00,142.25,142.3,142.2,142.28,5105.296745373324,75.5138,75.5404,75.4873,75.5298,5105.2967
2013-09-23 12:30:00,142.26,142.26,142.18,142.26,8402.467560093595,75.5191,75.5191,75.4767,75.5191,8402.4676
2013-09-23 12:35:00,142.26,142.27,142.18,142.22,7126.143373750265,75.5191,75.5245,75.4767,75.4979,7126.1434
2013-09-23 12:40:00,142.21,142.23,142.09,142.2,12975.9625611572,75.4926,75.5032,75.4289,75.4873,12975.9626
2013-09-23 12:45:00,142.2,142.26,142.14,142.21,12444.160816847478,75.4873,75.5191,75.4554,75.4926,12444.1608
2013-09-23 12:50:00,142.21,142.31,142.15,142.31,6062.539885130822,75.4926,75.5457,75.4608,75.5457,6062.5399
2013-09-23 12:55:00,142.33,142.39,142.29,142.31,24250.159540523287,75.5563,75.5882,75.5351,75.5457,24250.1595
2013-09-23 13:00:00,142.35,142.35,142.27,142.34,9997.87279302276,75.5669,75.5669,75.5245,75.5616,9997.8728
2013-09-23 13:05:00,142.29,142.35,142.26,142.28,7126.143373750265,75.5351,75.5669,75.5191,75.5298,7126.1434
2013-09-23 13:10:00,142.27,142.38,142.03,142.07,14677.728142948306,75.5245,75.5829,75.3971,75.4183,14677.7281
2013-09-23 13:15:00,142.15,142.15,141.98,142.05,4254.41395447777,75.4608,75.4608,75.3705,75.4077,4254.414
2013-09-23 13:20:00,141.97,141.97,141.72,141.75,6487.9812805786,75.3652,75.3652,75.2325,75.2484,6487.9813
2013-09-23 13:25:00,141.77,141.9,141.75,141.82,5424.377791959157,75.259,75.328,75.2484,75.2856,5424.3778
2013-09-23 13:30:00,141.86,141.92,141.86,141.89,4360.774303339715,75.3068,75.3387,75.3068,75.3227,4360.7743
2013-09-23 13:35:00,141.89,141.92,141.8,141.83,4679.855349925547,75.3227,75.3387,75.275,75.2909,4679.8553
2013-09-23 13:40:00,141.85,142.05,141.8,142.05,8083.386513507763,75.3015,75.4077,75.275,75.4077,8083.3865
2013-09-23 13:45:00,142.05,142.15,142.01,142.05,35524.35651988938,75.4077,75.4608,75.3864,75.4077,35524.3565
2013-09-23 13:50:00,142.03,142.22,142.03,142.06,12125.079770261644,75.3971,75.4979,75.3971,75.413,12125.0798
2013-09-23 13:55:00,142.05,142.05,141.99,142.05,2659.0087215486064,75.4077,75.4077,75.3758,75.4077,2659.0087
2013-09-23 14:00:00,142.02,142.14,142.0,142.11,12444.160816847478,75.3917,75.4554,75.3811,75.4395,12444.1608
2013-09-23 14:05:00,142.1,142.15,142.04,142.12,6913.422676026376,75.4342,75.4608,75.4024,75.4448,6913.4227
2013-09-23 14:10:00,142.15,142.2,142.03,142.07,20952.988725803018,75.4608,75.4873,75.3971,75.4183,20952.9887
2013-09-23 14:15:00,142.1,142.15,142.09,142.1,2978.089768134439,75.4342,75.4608,75.4289,75.4342,2978.0898
2013-09-23 14:20:00,142.15,142.19,142.03,142.04,8508.82790895554,75.4608,75.482,75.3971,75.4024,8508.8279
2013-09-23 14:25:00,142.04,142.06,141.89,141.91,11486.91767708998,75.4024,75.413,75.3227,75.3334,11486.9177
2013-09-23 14:30:00,141.89,142.07,141.89,142.07,9253.350350989149,75.3227,75.4183,75.3227,75.4183,9253.3504
2013-09-23 14:35:00,142.05,142.17,141.97,142.13,8721.54860667943,75.4077,75.4714,75.3652,75.4501,8721.5486
2013-09-23 14:40:00,142.12,142.21,142.1,142.16,11167.836630504144,75.4448,75.4926,75.4342,75.4661,11167.8366
2013-09-23 14:45:00,142.16,142.21,142.12,142.12,7657.945118059986,75.4661,75.4926,75.4448,75.4448,7657.9451
2013-09-23 14:50:00,142.14,142.31,142.14,142.31,22761.11465645607,75.4554,75.5457,75.4554,75.5457,22761.1147
2013-09-23 14:55:00,142.28,142.36,142.16,142.34,11912.359072537756,75.5298,75.5722,75.4661,75.5616,11912.3591
2013-09-23 15:00:00,142.33,142.33,142.21,142.25,10636.034886194426,75.5563,75.5563,75.4926,75.5138,10636.0349
2013-09-23 15:05:00,142.26,142.32,142.2,142.21,12125.079770261644,75.5191,75.551,75.4873,75.4926,12125.0798
2013-09-23 15:10:00,142.21,142.26,142.08,142.21,15422.250584981915,75.4926,75.5191,75.4236,75.4926,15422.2506
2013-09-23 15:15:00,142.2,142.25,142.14,142.2,18081.259306530523,75.4873,75.5138,75.4554,75.4873,18081.2593
2013-09-23 15:20:00,142.2,142.22,142.05,142.06,19463.9438417358,75.4873,75.4979,75.4077,75.413,19463.9438
2013-09-23 15:25:00,142.05,142.13,141.96,142.0,17230.37651563497,75.4077,75.4501,75.3599,75.3811,17230.3765
2013-09-23 15:30:00,141.99,142.21,141.99,142.2,19144.86279514997,75.3758,75.4926,75.3758,75.4873,19144.8628
2013-09-23 15:35:00,142.21,142.27,142.19,142.2,28717.29419272495,75.4926,75.5245,75.482,75.4873,28717.2942
2013-09-23 15:40:00,142.19,142.29,142.13,142.21,37970.644543714094,75.482,75.5351,75.4501,75.4926,37970.6445
2013-09-23 15:45:00,142.2,142.24,142.05,142.09,32758.987449478827,75.4873,75.5085,75.4077,75.4289,32758.9874
2013-09-23 15:50:00,142.07,142.18,142.06,142.18,39353.32907891937,75.4183,75.4767,75.413,75.4767,39353.3291
2013-09-23 15:55:00,142.19,142.31,142.06,142.17,115081.89746862368,75.482,75.5457,75.413,75.4714,115081.8975
2013-09-24 09:30:00,141.72,142.21,141.72,142.12,15315.890236119973,75.2325,75.4926,75.2325,75.4448,15315.8902
2013-09-24 09:35:00,142.1,142.1,141.79,141.79,4998.93639651138,75.4342,75.4342,75.2696,75.2696,4998.9364
2013-09-24 09:40:00,141.86,141.97,141.49,141.49,14465.007445224415,75.3068,75.3652,75.1104,75.1104,14465.0074
2013-09-24 09:45:00,141.58,141.79,141.37,141.43,7764.30546692193,75.1582,75.2696,75.0467,75.0785,7764.3055
2013-09-24 09:50:00,141.48,141.84,141.31,141.58,8615.188257817485,75.1051,75.2962,75.0148,75.1582,8615.1883
2013-09-24 09:55:00,141.45,141.91,141.41,141.74,13082.322910019142,75.0892,75.3334,75.0679,75.2431,13082.3229
2013-09-24 10:00:00,141.63,141.93,141.59,141.76,12763.24186343331,75.1847,75.344,75.1635,75.2537,12763.2419
2013-09-24 10:05:00,141.74,141.85,141.6,141.61,6700.701978302488,75.2431,75.3015,75.1688,75.1741,6700.702
2013-09-24 10:10:00,141.63,141.74,141.6,141.66,5530.738140821101,75.1847,75.2431,75.1688,75.2006,5530.7381
2013-09-24 10:15:00,141.69,141.83,141.6,141.83,15103.169538396083,75.2166,75.2909,75.1688,75.2909,15103.1695
2013-09-24 10:20:00,141.85,141.88,141.71,141.8,7338.864071474153,75.3015,75.3174,75.2272,75.275,7338.8641
2013-09-24 10:25:00,141.8,142.1,141.76,141.84,10529.67453733248,75.275,75.4342,75.2537,75.2962,10529.6745
2013-09-24 10:30:00,141.87,142.03,141.83,141.97,14465.007445224415,75.3121,75.3971,75.2909,75.3652,14465.0074
2013-09-24 10:35:00,142.05,142.21,141.91,141.91,17230.37651563497,75.4077,75.4926,75.3334,75.3334,17230.3765
2013-09-24 10:40:00,141.99,142.16,141.96,142.1,9572.431397574985,75.3758,75.4661,75.3599,75.4342,9572.4314
2013-09-24 10:45:00,142.04,142.24,142.01,142.05,10316.953839608592,75.4024,75.5085,75.3864,75.4077,10316.9538
2013-09-24 10:50:00,142.03,142.12,141.97,142.05,9040.62965326526,75.3971,75.4448,75.3652,75.4077,9040.6297
2013-09-24 10:55:00,142.05,142.08,141.91,141.97,29461.81663475856,75.4077,75.4236,75.3334,75.3652,29461.8166
2013-09-24 11:00:00,141.99,142.06,141.92,142.06,4679.855349925547,75.3758,75.413,75.3387,75.413,4679.8553
2013-09-24 11:05:00,142.09,142.17,141.93,141.95,7232.503722612209,75.4289,75.4714,75.344,75.3546,7232.5037
2013-09-24 11:10:00,141.9,141.92,141.78,141.79,4998.93639651138,75.328,75.3387,75.2643,75.2696,4998.9364
2013-09-24 11:15:00,141.8,141.8,141.62,141.62,7338.864071474153,75.275,75.275,75.1794,75.1794,7338.8641
2013-09-24 11:20:00,141.57,141.65,141.54,141.58,6700.701978302488,75.1529,75.1953,75.1369,75.1582,6700.702
2013-09-24 11:25:00,141.58,141.62,141.44,141.53,7977.026164645818,75.1582,75.1794,75.0838,75.1316,7977.0262
2013-09-24 11:30:00,141.58,141.67,141.53,141.59,6275.260582854711,75.1582,75.2059,75.1316,75.1635,6275.2606
2013-09-24 11:35:00,141.59,141.74,141.51,141.7,7977.026164645818,75.1635,75.2431,75.121,75.2219,7977.0262
2013-09-24 11:40:00,141.75,141.81,141.67,141.81,3509.89151244416,75.2484,75.2803,75.2059,75.2803,3509.8915
2013-09-24 11:45:00,141.83,141.89,141.72,141.75,6062.539885130822,75.2909,75.3227,75.2325,75.2484,6062.5399
2013-09-24 11:50:00,141.74,141.9,141.74,141.9,2552.648372686662,75.2431,75.328,75.2431,75.328,2552.6484
2013-09-24 11:55:00,141.93,141.93,141.71,141.74,4786.215698787491,75.344,75.344,75.2272,75.2431,4786.2157
2013-09-24 12:00:00,141.75,141.84,141.55,141.58,12550.521165709422,75.2484,75.2962,75.1422,75.1582,12550.5212
2013-09-24 12:05:00,141.58,141.69,141.58,141.68,44777.70687087853,75.1582,75.2166,75.1582,75.2113,44777.7069
2013-09-24 12:10:00,141.67,141.74,141.66,141.73,29249.095937034668,75.2059,75.2431,75.2006,75.2378,29249.0959
2013-09-24 12:15:00,141.7,141.71,141.56,141.61,9359.710699851094,75.2219,75.2272,75.1476,75.1741,9359.7107
2013-09-24 12:20:00,141.58,141.64,141.57,141.64,1701.765581791108,75.1582,75.19,75.1529,75.19,1701.7656
2013-09-24 12:25:00,141.64,141.65,141.57,141.57,3084.450116996384,75.19,75.1953,75.1529,75.1529,3084.4501
2013-09-24 12:30:00,141.59,141.63,141.5,141.54,7657.945118059986,75.1635,75.1847,75.1157,75.1369,7657.9451
2013-09-24 12:35:00,141.54,141.58,141.51,141.52,5637.098489683045,75.1369,75.1582,75.121,75.1263,5637.0985
2013-09-24 12:40:00,141.53,141.67,141.5,141.67,5956.179536268878,75.1316,75.2059,75.1157,75.2059,5956.1795
2013-09-24 12:45:00,141.65,141.68,141.59,141.6,3616.251861306104,75.1953,75.2113,75.1635,75.1688,3616.2519
2013-09-24 12:50:00,141.6,141.64,141.5,141.55,8721.54860667943,75.1688,75.19,75.1157,75.1422,8721.5486
2013-09-24 12:55:00,141.57,141.6,141.54,141.6,4998.93639651138,75.1529,75.1688,75.1369,75.1688,4998.9364
2013-09-24 13:00:00,141.58,141.58,141.51,141.51,4360.774303339715,75.1582,75.1582,75.121,75.121,4360.7743
2013-09-24 13:05:00,141.53,141.56,141.5,141.52,4786.215698787491,75.1316,75.1476,75.1157,75.1263,4786.2157
2013-09-24 13:10:00,141.55,141.67,141.55,141.63,4467.134652201658,75.1422,75.2059,75.1422,75.1847,4467.1347
2013-09-24 13:15:00,141.63,141.66,141.51,141.58,10210.593490746647,75.1847,75.2006,75.121,75.1582,10210.5935
2013-09-24 13:20:00,141.56,141.65,141.56,141.62,6062.539885130822,75.1476,75.1953,75.1476,75.1794,6062.5399
2013-09-24 13:25:00,141.63,141.63,141.53,141.6,3616.251861306104,75.1847,75.1847,75.1316,75.1688,3616.2519
2013-09-24 13:30:00,141.61,141.63,141.55,141.63,2871.729419272495,75.1741,75.1847,75.1422,75.1847,2871.7294
2013-09-24 13:35:00,141.58,141.65,141.55,141.65,4148.053605615826,75.1582,75.1953,75.1422,75.1953,4148.0536
2013-09-24 13:40:00,141.59,141.69,141.52,141.54,4998.93639651138,75.1635,75.2166,75.1263,75.1369,4998.9364
2013-09-24 13:45:00,141.53,141.6,141.46,141.56,5424.377791959157,75.1316,75.1688,75.0945,75.1476,5424.3778
2013-09-24 13:50:00,141.57,141.58,141.5,141.5,7977.026164645818,75.1529,75.1582,75.1157,75.1157,7977.0262
2013-09-24 13:55:00,141.56,141.56,141.38,141.38,4786.215698787491,75.1476,75.1476,75.052,75.052,4786.2157
2013-09-24 14:00:00,141.44,141.64,141.41,141.57,9253.350350989149,75.0838,75.19,75.0679,75.1529,9253.3504
2013-09-24 14:05:00,141.58,141.67,141.5,141.66,7551.584769198042,75.1582,75.2059,75.1157,75.2006,7551.5848
2013-09-24 14:10:00,141.67,141.69,141.59,141.67,5849.819187406933,75.2059,75.2166,75.1635,75.2059,5849.8192
2013-09-24 14:15:00,141.64,141.67,141.53,141.62,9572.431397574985,75.19,75.2059,75.1316,75.1794,9572.4314
2013-09-24 14:20:00,141.6,141.65,141.56,141.61,5743.45883854499,75.1688,75.1953,75.1476,75.1741,5743.4588
2013-09-24 14:25:00,141.59,141.62,141.47,141.55,8508.82790895554,75.1635,75.1794,75.0998,75.1422,8508.8279
2013-09-24 14:30:00,141.49,141.65,141.48,141.62,5637.098489683045,75.1104,75.1953,75.1051,75.1794,5637.0985
2013-09-24 14:35:00,141.61,141.65,141.49,141.64,9678.791746436927,75.1741,75.1953,75.1104,75.19,9678.7917
2013-09-24 14:40:00,141.66,141.76,141.65,141.76,4679.855349925547,75.2006,75.2537,75.1953,75.2537,4679.8553
2013-09-24 14:45:00,141.77,141.89,141.74,141.89,5637.098489683045,75.259,75.3227,75.2431,75.3227,5637.0985
2013-09-24 14:50:00,141.89,141.9,141.73,141.76,7977.026164645818,75.3227,75.328,75.2378,75.2537,7977.0262
2013-09-24 14:55:00,141.77,141.8,141.64,141.68,11912.359072537756,75.259,75.275,75.19,75.2113,11912.3591
2013-09-24 15:00:00,141.67,141.76,141.6,141.76,10316.953839608592,75.2059,75.2537,75.1688,75.2537,10316.9538
2013-09-24 15:05:00,141.8,141.94,141.8,141.94,4041.6932567538815,75.275,75.3493,75.275,75.3493,4041.6933
2013-09-24 15:10:00,141.96,142.0,141.89,141.99,7977.026164645818,75.3599,75.3811,75.3227,75.3758,7977.0262
2013-09-24 15:15:00,142.0,142.04,141.91,141.99,6913.422676026376,75.3811,75.4024,75.3334,75.3758,6913.4227
2013-09-24 15:20:00,142.0,142.05,141.92,141.96,8615.188257817485,75.3811,75.4077,75.3387,75.3599,8615.1883
2013-09-24 15:25:00,141.96,141.96,141.72,141.78,11912.359072537756,75.3599,75.3599,75.2325,75.2643,11912.3591
2013-09-24 15:30:00,141.74,141.79,141.67,141.67,16166.773027015526,75.2431,75.2696,75.2059,75.2059,16166.773
2013-09-24 15:35:00,141.67,141.68,141.54,141.63,22229.31291214635,75.2059,75.2113,75.1369,75.1847,22229.3129
2013-09-24 15:40:00,141.62,141.7,141.54,141.68,27228.249308657727,75.1794,75.2219,75.1369,75.2113,27228.2493
2013-09-24 15:45:00,141.65,141.69,141.43,141.53,49351.20187194213,75.1953,75.2166,75.0785,75.1316,49351.2019
2013-09-24 15:50:00,141.53,141.55,141.27,141.31,45734.95001063603,75.1316,75.1422,74.9936,75.0148,45734.95
2013-09-24 15:55:00,141.3,141.32,140.97,141.12,148798.12805786,75.0095,75.0201,74.8343,74.914,148798.1281
2013-09-25 09:30:00,141.12,141.68,141.02,141.55,10742.395235056369,74.914,75.2113,74.8609,75.1422,10742.3952
2013-09-25 09:35:00,141.58,141.58,141.04,141.39,6275.260582854711,75.1582,75.1582,74.8715,75.0573,6275.2606
2013-09-25 09:40:00,141.46,141.89,141.46,141.65,6807.062327164432,75.0945,75.3227,75.0945,75.1953,6807.0623
2013-09-25 09:45:00,141.67,142.66,141.47,142.24,32439.906402893,75.2059,75.7315,75.0998,75.5085,32439.9064
2013-09-25 09:50:00,142.25,142.55,141.97,142.16,19463.9438417358,75.5138,75.6731,75.3652,75.4661,19463.9438
2013-09-25 09:55:00,142.14,142.14,141.81,141.81,10636.034886194426,75.4554,75.4554,75.2803,75.2803,10636.0349
2013-09-25 10:00:00,141.93,142.25,141.75,142.13,9572.431397574985,75.344,75.5138,75.2484,75.4501,9572.4314
2013-09-25 10:05:00,142.05,142.21,141.55,141.58,16273.13337587747,75.4077,75.4926,75.1422,75.1582,16273.1334
2013-09-25 10:10:00,141.56,141.58,141.27,141.54,7764.30546692193,75.1476,75.1582,74.9936,75.1369,7764.3055
2013-09-25 10:15:00,141.54,141.57,141.07,141.24,6168.900233992767,75.1369,75.1529,74.8874,74.9777,6168.9002
2013-09-25 10:20:00,141.25,141.34,141.03,141.04,3722.612210168049,74.983,75.0308,74.8662,74.8715,3722.6122
2013-09-25 10:25:00,141.09,141.38,141.06,141.33,5530.738140821101,74.8981,75.052,74.8821,75.0255,5530.7381
2013-09-25 10:30:00,141.26,141.34,140.93,141.07,7870.665815783875,74.9883,75.0308,74.8131,74.8874,7870.6658
2013-09-25 10:35:00,140.99,141.06,140.85,140.85,7338.864071474153,74.845,74.8821,74.7706,74.7706,7338.8641
2013-09-25 10:40:00,140.95,141.04,140.84,141.04,9466.071048713038,74.8237,74.8715,74.7653,74.8715,9466.071
2013-09-25 10:45:00,141.08,141.26,141.07,141.26,8721.54860667943,74.8927,74.9883,74.8874,74.9883,8721.5486
2013-09-25 10:50:00,141.2,141.3,141.17,141.3,6594.341629440543,74.9564,75.0095,74.9405,75.0095,6594.3416
2013-09-25 10:55:00,141.28,141.35,140.87,140.98,20527.54733035524,74.9989,75.0361,74.7813,74.8397,20527.5473
2013-09-25 11:00:00,140.98,140.98,140.65,140.65,21272.06977238885,74.8397,74.8397,74.6645,74.6645,21272.0698
2013-09-25 11:05:00,140.65,140.73,140.52,140.69,7551.584769198042,74.6645,74.7069,74.5955,74.6857,7551.5848
2013-09-25 11:10:00,140.7,140.76,140.44,140.5,9253.350350989149,74.691,74.7229,74.553,74.5848,9253.3504
2013-09-25 11:15:00,140.51,140.95,140.51,140.91,10636.034886194426,74.5902,74.8237,74.5902,74.8025,10636.0349
2013-09-25 11:20:00,140.95,141.09,140.92,141.03,9146.990002127206,74.8237,74.8981,74.8078,74.8662,9146.99
2013-09-25 11:25:00,141.03,141.27,140.99,141.26,14996.80918953414,74.8662,74.9936,74.845,74.9883,14996.8092
2013-09-25 11:30:00,141.22,141.31,141.18,141.25,17443.09721335886,74.9671,75.0148,74.9458,74.983,17443.0972
2013-09-25 11:35:00,141.21,141.41,141.12,141.41,7445.224420336098,74.9618,75.0679,74.914,75.0679,7445.2244
2013-09-25 11:40:00,141.39,141.43,141.16,141.26,14677.728142948306,75.0573,75.0785,74.9352,74.9883,14677.7281
2013-09-25 11:45:00,141.28,141.28,141.17,141.18,7870.665815783875,74.9989,74.9989,74.9405,74.9458,7870.6658
2013-09-25 11:50:00,141.19,141.24,141.11,141.16,4041.6932567538815,74.9511,74.9777,74.9087,74.9352,4041.6933
2013-09-25 11:55:00,141.17,141.18,141.06,141.18,9146.990002127206,74.9405,74.9458,74.8821,74.9458,9146.99
2013-09-25 12:00:00,141.11,141.15,140.96,141.0,4679.855349925547,74.9087,74.9299,74.829,74.8503,4679.8553
2013-09-25 12:05:00,141.05,141.05,140.76,140.76,4148.053605615826,74.8768,74.8768,74.7229,74.7229,4148.0536
2013-09-25 12:10:00,140.8,140.85,140.74,140.79,4786.215698787491,74.7441,74.7706,74.7123,74.7388,4786.2157
2013-09-25 12:15:00,140.82,140.96,140.82,140.95,2552.648372686662,74.7547,74.829,74.7547,74.8237,2552.6484
2013-09-25 12:20:00,140.92,140.92,140.48,140.48,8508.82790895554,74.8078,74.8078,74.5742,74.5742,8508.8279
2013-09-25 12:25:00,140.55,140.64,140.49,140.64,3190.8104658583275,74.6114,74.6592,74.5795,74.6592,3190.8105
2013-09-25 12:30:00,140.66,140.66,140.46,140.64,5530.738140821101,74.6698,74.6698,74.5636,74.6592,5530.7381
2013-09-25 12:35:00,140.61,140.64,140.54,140.64,3509.89151244416,74.6432,74.6592,74.6061,74.6592,3509.8915
2013-09-25 12:40:00,140.57,140.58,140.38,140.53,6913.422676026376,74.622,74.6273,74.5211,74.6008,6913.4227
2013-09-25 12:45:00,140.53,140.68,140.53,140.64,6168.900233992767,74.6008,74.6804,74.6008,74.6592,6168.9002
2013-09-25 12:50:00,140.6,140.65,140.46,140.49,2765.36907041055,74.6379,74.6645,74.5636,74.5795,2765.3691
2013-09-25 12:55:00,140.49,140.66,140.49,140.56,6381.620931716655,74.5795,74.6698,74.5795,74.6167,6381.6209
2013-09-25 13:00:00,140.62,140.69,140.58,140.62,3509.89151244416,74.6486,74.6857,74.6273,74.6486,3509.8915
2013-09-25 13:05:00,140.6,140.65,140.58,140.6,2659.0087215486064,74.6379,74.6645,74.6273,74.6379,2659.0087
2013-09-25 13:10:00,140.6,140.64,140.58,140.58,2552.648372686662,74.6379,74.6592,74.6273,74.6273,2552.6484
2013-09-25 13:15:00,140.61,140.67,140.61,140.67,4254.41395447777,74.6432,74.6751,74.6432,74.6751,4254.414
2013-09-25 13:20:00,140.67,140.67,140.61,140.66,1808.125930653052,74.6751,74.6751,74.6432,74.6698,1808.1259
2013-09-25 13:25:00,140.63,140.64,140.48,140.5,5956.179536268878,74.6539,74.6592,74.5742,74.5848,5956.1795
2013-09-25 13:30:00,140.48,140.48,140.25,140.31,6487.9812805786,74.5742,74.5742,74.4521,74.484,6487.9813
2013-09-25 13:35:00,140.28,140.38,140.17,140.2,4041.6932567538815,74.4681,74.5211,74.4097,74.4256,4041.6933
2013-09-25 13:40:00,140.23,140.31,140.15,140.15,3403.531163582216,74.4415,74.484,74.399,74.399,3403.5312
2013-09-25 13:45:00,140.14,140.27,140.12,140.27,3297.170814720272,74.3937,74.4628,74.3831,74.4628,3297.1708
2013-09-25 13:50:00,140.24,140.27,140.06,140.1,9572.431397574985,74.4468,74.4628,74.3513,74.3725,9572.4314
2013-09-25 13:55:00,140.13,140.36,140.13,140.36,4786.215698787491,74.3884,74.5105,74.3884,74.5105,4786.2157
2013-09-25 14:00:00,140.34,140.49,140.34,140.44,4254.41395447777,74.4999,74.5795,74.4999,74.553,4254.414
2013-09-25 14:05:00,140.48,140.55,140.46,140.46,4786.215698787491,74.5742,74.6114,74.5636,74.5636,4786.2157
2013-09-25 14:10:00,140.49,140.52,140.36,140.52,6168.900233992767,74.5795,74.5955,74.5105,74.5955,6168.9002
2013-09-25 14:15:00,140.5,140.54,140.46,140.49,5318.017443097213,74.5848,74.6061,74.5636,74.5795,5318.0174
2013-09-25 14:20:00,140.5,140.57,140.5,140.56,4467.134652201658,74.5848,74.622,74.5848,74.6167,4467.1347
2013-09-25 14:25:00,140.57,140.64,140.55,140.61,2552.648372686662,74.622,74.6592,74.6114,74.6432,2552.6484
2013-09-25 14:30:00,140.55,140.65,140.48,140.63,4892.576047649435,74.6114,74.6645,74.5742,74.6539,4892.576
2013-09-25 14:35:00,140.59,140.66,140.54,140.66,5743.45883854499,74.6326,74.6698,74.6061,74.6698,5743.4588
2013-09-25 14:40:00,140.65,140.75,140.62,140.72,4254.41395447777,74.6645,74.7176,74.6486,74.7016,4254.414
2013-09-25 14:45:00,140.72,140.76,140.69,140.73,5318.017443097213,74.7016,74.7229,74.6857,74.7069,5318.0174
2013-09-25 14:50:00,140.76,140.85,140.71,140.82,14996.80918953414,74.7229,74.7706,74.6963,74.7547,14996.8092
2013-09-25 14:55:00,140.83,140.88,140.71,140.81,12444.160816847478,74.76,74.7866,74.6963,74.7494,12444.1608
2013-09-25 15:00:00,140.79,140.84,140.75,140.79,6807.062327164432,74.7388,74.7653,74.7176,74.7388,6807.0623
2013-09-25 15:05:00,140.76,140.92,140.74,140.92,7019.78302488832,74.7229,74.8078,74.7123,74.8078,7019.783
2013-09-25 15:10:00,140.9,141.21,140.89,141.18,13082.322910019142,74.7972,74.9618,74.7919,74.9458,13082.3229
2013-09-25 15:15:00,141.15,141.21,141.12,141.21,7551.584769198042,74.9299,74.9618,74.914,74.9618,7551.5848
2013-09-25 15:20:00,141.2,141.21,141.09,141.17,19783.02488832163,74.9564,74.9618,74.8981,74.9405,19783.0249
2013-09-25 15:25:00,141.15,141.17,140.95,141.08,13295.043607743031,74.9299,74.9405,74.8237,74.8927,13295.0436
2013-09-25 15:30:00,141.04,141.1,140.93,141.1,12337.800467985531,74.8715,74.9034,74.8131,74.9034,12337.8005
2013-09-25 15:35:00,141.1,141.15,141.02,141.11,12656.881514571363,74.9034,74.9299,74.8609,74.9087,12656.8815
2013-09-25 15:40:00,141.11,141.44,141.07,141.42,19676.664539459685,74.9087,75.0838,74.8874,75.0732,19676.6645
2013-09-25 15:45:00,141.36,141.41,141.17,141.24,16698.574771325246,75.0414,75.0679,74.9405,74.9777,16698.5748
2013-09-25 15:50:00,141.27,141.27,141.0,141.02,36375.239310784935,74.9936,74.9936,74.8503,74.8609,36375.2393
2013-09-25 15:55:00,141.06,141.3,141.03,141.23,69240.5871091257,74.8821,75.0095,74.8662,74.9724,69240.5871
2013-09-26 09:30:00,141.22,141.5,141.02,141.5,27015.52861093384,74.9671,75.1157,74.8609,75.1157,27015.5286
2013-09-26 09:35:00,141.45,141.58,141.15,141.56,6275.260582854711,75.0892,75.1582,74.9299,75.1476,6275.2606
2013-09-26 09:40:00,141.47,141.65,141.16,141.34,11274.19697936609,75.0998,75.1953,74.9352,75.0308,11274.197
2013-09-26 09:45:00,141.22,142.0,141.22,141.88,6168.900233992767,74.9671,75.3811,74.9671,75.3174,6168.9002
2013-09-26 09:50:00,141.8,141.8,141.14,141.36,7338.864071474153,75.275,75.275,74.9246,75.0414,7338.8641
2013-09-26 09:55:00,141.42,141.46,141.24,141.46,3828.972559029993,75.0732,75.0945,74.9777,75.0945,3828.9726
2013-09-26 10:00:00,141.46,141.9,141.34,141.9,12018.7194213997,75.0945,75.328,75.0308,75.328,12018.7194
2013-09-26 10:05:00,141.83,141.83,141.53,141.56,6062.539885130822,75.2909,75.2909,75.1316,75.1476,6062.5399
2013-09-26 10:10:00,141.52,141.58,141.37,141.37,3403.531163582216,75.1263,75.1582,75.0467,75.0467,3403.5312
2013-09-26 10:15:00,141.37,141.7,141.36,141.68,11486.91767708998,75.0467,75.2219,75.0414,75.2113,11486.9177
2013-09-26 10:20:00,141.9,141.9,141.58,141.6,6700.701978302488,75.328,75.328,75.1582,75.1688,6700.702
2013-09-26 10:25:00,141.55,141.74,141.55,141.63,2978.089768134439,75.1422,75.2431,75.1422,75.1847,2978.0898
2013-09-26 10:30:00,141.65,141.98,141.62,141.98,5956.179536268878,75.1953,75.3705,75.1794,75.3705,5956.1795
2013-09-26 10:35:00,141.98,142.21,141.98,142.17,5956.179536268878,75.3705,75.4926,75.3705,75.4714,5956.1795
2013-09-26 10:40:00,142.11,142.14,141.9,142.03,21591.15081897468,75.4395,75.4554,75.328,75.3971,21591.1508
2013-09-26 10:45:00,142.03,142.05,141.74,141.97,7338.864071474153,75.3971,75.4077,75.2431,75.3652,7338.8641
2013-09-26 10:50:00,141.84,141.94,141.78,141.83,10955.115932780258,75.2962,75.3493,75.2643,75.2909,10955.1159
2013-09-26 10:55:00,141.81,141.97,141.74,141.92,7232.503722612209,75.2803,75.3652,75.2431,75.3387,7232.5037
2013-09-26 11:00:00,141.91,141.91,141.69,141.86,7657.945118059986,75.3334,75.3334,75.2166,75.3068,7657.9451
2013-09-26 11:05:00,141.83,142.16,141.74,141.98,38289.72559029993,75.2909,75.4661,75.2431,75.3705,38289.7256
2013-09-26 11:10:00,141.98,142.08,141.77,142.03,23399.276749627734,75.3705,75.4236,75.259,75.3971,23399.2767
2013-09-26 11:15:00,141.91,142.01,141.69,141.8,11061.476281642204,75.3334,75.3864,75.2166,75.275,11061.4763
2013-09-26 11:20:00,141.84,142.02,141.8,142.02,5743.45883854499,75.2962,75.3917,75.275,75.3917,5743.4588
2013-09-26 11:25:00,142.02,142.15,141.88,142.09,41161.455009572426,75.3917,75.4608,75.3174,75.4289,41161.455
2013-09-26 11:30:00,142.03,142.03,141.74,141.88,55201.02105934906,75.3971,75.3971,75.2431,75.3174,55201.0211
2013-09-26 11:35:00,141.84,141.88,141.77,141.85,7126.143373750265,75.2962,75.3174,75.259,75.3015,7126.1434
2013-09-26 11:40:00,141.85,142.0,141.74,141.87,30419.059774516056,75.3015,75.3811,75.2431,75.3121,30419.0598
2013-09-26 11:45:00,141.88,141.92,141.67,141.7,30419.059774516056,75.3174,75.3387,75.2059,75.2219,30419.0598
2013-09-26 11:50:00,141.71,141.78,141.64,141.73,17655.817911082744,75.2272,75.2643,75.19,75.2378,17655.8179
2013-09-26 11:55:00,141.76,141.78,141.51,141.51,21591.15081897468,75.2537,75.2643,75.121,75.121,21591.1508
2013-09-26 12:00:00,141.54,141.56,141.48,141.48,5849.819187406933,75.1369,75.1476,75.1051,75.1051,5849.8192
2013-09-26 12:05:00,141.44,141.46,141.29,141.39,5743.45883854499,75.0838,75.0945,75.0042,75.0573,5743.4588
2013-09-26 12:10:00,141.35,141.35,141.26,141.3,2020.8466283769408,75.0361,75.0361,74.9883,75.0095,2020.8466
2013-09-26 12:15:00,141.22,141.22,141.03,141.06,2659.0087215486064,74.9671,74.9671,74.8662,74.8821,2659.0087
2013-09-26 12:20:00,141.03,141.38,141.03,141.36,12444.160816847478,74.8662,75.052,74.8662,75.0414,12444.1608
2013-09-26 12:25:00,141.36,141.49,141.32,141.49,5956.179536268878,75.0414,75.1104,75.0201,75.1104,5956.1795
2013-09-26 12:30:00,141.48,141.55,141.46,141.46,5105.296745373324,75.1051,75.1422,75.0945,75.0945,5105.2967
2013-09-26 12:35:00,141.49,141.49,141.42,141.43,4041.6932567538815,75.1104,75.1104,75.0732,75.0785,4041.6933
2013-09-26 12:40:00,141.43,141.67,141.42,141.6,3509.89151244416,75.0785,75.2059,75.0732,75.1688,3509.8915
2013-09-26 12:45:00,141.67,141.67,141.47,141.51,12444.160816847478,75.2059,75.2059,75.0998,75.121,12444.1608
2013-09-26 12:50:00,141.51,141.51,141.32,141.36,5849.819187406933,75.121,75.121,75.0201,75.0414,5849.8192
2013-09-26 12:55:00,141.38,141.43,141.33,141.41,3616.251861306104,75.052,75.0785,75.0255,75.0679,3616.2519
2013-09-26 13:00:00,141.39,141.42,141.33,141.42,5637.098489683045,75.0573,75.0732,75.0255,75.0732,5637.0985
2013-09-26 13:05:00,141.42,141.51,141.37,141.42,19251.22314401191,75.0732,75.121,75.0467,75.0732,19251.2231
2013-09-26 13:10:00,141.38,141.42,141.31,141.38,20633.907679217184,75.052,75.0732,75.0148,75.052,20633.9077
2013-09-26 13:15:00,141.38,141.44,141.35,141.35,1701.765581791108,75.052,75.0838,75.0361,75.0361,1701.7656
2013-09-26 13:20:00,141.4,141.41,141.37,141.41,850.882790895554,75.0626,75.0679,75.0467,75.0679,850.8828
2013-09-26 13:25:00,141.43,141.49,141.42,141.42,3297.170814720272,75.0785,75.1104,75.0732,75.0732,3297.1708
2013-09-26 13:30:00,141.47,141.57,141.42,141.42,3616.251861306104,75.0998,75.1529,75.0732,75.0732,3616.2519
2013-09-26 13:35:00,141.4,141.44,141.39,141.39,4360.774303339715,75.0626,75.0838,75.0573,75.0573,4360.7743
2013-09-26 13:40:00,141.42,141.44,141.27,141.3,2020.8466283769408,75.0732,75.0838,74.9936,75.0095,2020.8466
2013-09-26 13:45:00,141.29,141.36,141.26,141.33,4467.134652201658,75.0042,75.0414,74.9883,75.0255,4467.1347
2013-09-26 13:50:00,141.34,141.39,141.3,141.33,1382.684535205275,75.0308,75.0573,75.0095,75.0255,1382.6845
2013-09-26 13:55:00,141.33,141.43,141.33,141.42,3616.251861306104,75.0255,75.0785,75.0255,75.0732,3616.2519
2013-09-26 14:00:00,141.37,141.47,141.33,141.43,6700.701978302488,75.0467,75.0998,75.0255,75.0785,6700.702
2013-09-26 14:05:00,141.42,141.44,141.39,141.42,4360.774303339715,75.0732,75.0838,75.0573,75.0732,4360.7743
2013-09-26 14:10:00,141.43,141.52,141.38,141.42,7657.945118059986,75.0785,75.1263,75.052,75.0732,7657.9451
2013-09-26 14:15:00,141.43,141.45,141.41,141.44,4360.774303339715,75.0785,75.0892,75.0679,75.0838,4360.7743
2013-09-26 14:20:00,141.47,141.49,141.39,141.41,8083.386513507763,75.0998,75.1104,75.0573,75.0679,8083.3865
2013-09-26 14:25:00,141.42,141.45,141.41,141.43,3084.450116996384,75.0732,75.0892,75.0679,75.0785,3084.4501
2013-09-26 14:30:00,141.42,141.44,141.38,141.44,4892.576047649435,75.0732,75.0838,75.052,75.0838,4892.576
2013-09-26 14:35:00,141.44,141.44,141.39,141.41,9359.710699851094,75.0838,75.0838,75.0573,75.0679,9359.7107
2013-09-26 14:40:00,141.42,141.42,141.27,141.32,3403.531163582216,75.0732,75.0732,74.9936,75.0201,3403.5312
2013-09-26 14:45:00,141.33,141.39,141.26,141.39,5211.657094235268,75.0255,75.0573,74.9883,75.0573,5211.6571
2013-09-26 14:50:00,141.4,141.4,141.29,141.33,4892.576047649435,75.0626,75.0626,75.0042,75.0255,4892.576
2013-09-26 14:55:00,141.33,141.37,141.27,141.31,3935.332907891937,75.0255,75.0467,74.9936,75.0148,3935.3329
2013-09-26 15:00:00,141.3,141.33,141.27,141.29,3616.251861306104,75.0095,75.0255,74.9936,75.0042,3616.2519
2013-09-26 15:05:00,141.29,141.4,141.24,141.35,7232.503722612209,75.0042,75.0626,74.9777,75.0361,7232.5037
2013-09-26 15:10:00,141.38,141.38,141.23,141.23,8615.188257817485,75.052,75.052,74.9724,74.9724,8615.1883
2013-09-26 15:15:00,141.23,141.23,141.15,141.19,7551.584769198042,74.9724,74.9724,74.9299,74.9511,7551.5848
2013-09-26 15:20:00,141.16,141.24,141.11,141.2,7657.945118059986,74.9352,74.9777,74.9087,74.9564,7657.9451
2013-09-26 15:25:00,141.21,141.27,141.14,141.18,8296.107211231652,74.9618,74.9936,74.9246,74.9458,8296.1072
2013-09-26 15:30:00,141.12,141.28,141.09,141.22,7232.503722612209,74.914,74.9989,74.8981,74.9671,7232.5037
2013-09-26 15:35:00,141.21,141.38,141.2,141.38,13295.043607743031,74.9618,75.052,74.9564,75.052,13295.0436
2013-09-26 15:40:00,141.39,141.56,141.38,141.52,17017.65581791108,75.0573,75.1476,75.052,75.1263,17017.6558
2013-09-26 15:45:00,141.48,141.64,141.42,141.64,28930.014890448834,75.1051,75.19,75.0732,75.19,28930.0149
2013-09-26 15:50:00,141.63,141.76,141.59,141.72,29887.25803020633,75.1847,75.2537,75.1635,75.2325,29887.258
2013-09-26 15:55:00,141.72,142.27,141.67,142.18,121888.9597957881,75.2325,75.5245,75.2059,75.4767,121888.9598
2013-09-27 09:30:00,141.67,141.75,141.28,141.46,30950.86151882577,75.2059,75.2484,74.9989,75.0945,30950.8615
2013-09-27 09:35:00,141.58,142.05,141.57,142.01,10529.67453733248,75.1582,75.4077,75.1529,75.3864,10529.6745
2013-09-27 09:40:00,141.88,142.29,141.85,142.17,7126.143373750265,75.3174,75.5351,75.3015,75.4714,7126.1434
2013-09-27 09:45:00,142.03,142.03,141.71,141.8,1382.684535205275,75.3971,75.3971,75.2272,75.275,1382.6845
2013-09-27 09:50:00,141.76,141.76,141.36,141.43,11593.278025951924,75.2537,75.2537,75.0414,75.0785,11593.278
2013-09-27 09:55:00,141.38,141.82,141.28,141.82,12656.881514571363,75.052,75.2856,74.9989,75.2856,12656.8815
2013-09-27 10:00:00,141.7,141.85,141.54,141.68,9359.710699851094,75.2219,75.3015,75.1369,75.2113,9359.7107
2013-09-27 10:05:00,141.68,141.86,141.55,141.68,7551.584769198042,75.2113,75.3068,75.1422,75.2113,7551.5848
2013-09-27 10:10:00,141.78,141.78,141.37,141.44,13082.322910019142,75.2643,75.2643,75.0467,75.0838,13082.3229
2013-09-27 10:15:00,141.55,141.94,141.54,141.77,14996.80918953414,75.1422,75.3493,75.1369,75.259,14996.8092
2013-09-27 10:20:00,141.63,141.63,141.49,141.49,2233.567326100829,75.1847,75.1847,75.1104,75.1104,2233.5673
2013-09-27 10:25:00,141.45,141.47,141.34,141.47,4786.215698787491,75.0892,75.0998,75.0308,75.0998,4786.2157
2013-09-27 10:30:00,141.54,141.72,141.49,141.65,11486.91767708998,75.1369,75.2325,75.1104,75.1953,11486.9177
2013-09-27 10:35:00,141.7,141.74,141.49,141.49,8615.188257817485,75.2219,75.2431,75.1104,75.1104,8615.1883
2013-09-27 10:40:00,141.47,141.53,141.27,141.27,4573.495001063603,75.0998,75.1316,74.9936,74.9936,4573.495
2013-09-27 10:45:00,141.25,141.25,140.98,140.98,28398.213146139115,74.983,74.983,74.8397,74.8397,28398.2131
2013-09-27 10:50:00,140.96,141.23,140.95,141.08,10423.314188470536,74.829,74.9724,74.8237,74.8927,10423.3142
2013-09-27 10:55:00,141.05,141.09,140.87,140.87,10636.034886194426,74.8768,74.8981,74.7813,74.7813,10636.0349
2013-09-27 11:00:00,140.87,140.98,140.73,140.79,8934.269304403317,74.7813,74.8397,74.7069,74.7388,8934.2693
2013-09-27 11:05:00,140.79,140.95,140.77,140.8,5105.296745373324,74.7388,74.8237,74.7282,74.7441,5105.2967
2013-09-27 11:10:00,140.79,140.85,140.68,140.79,4467.134652201658,74.7388,74.7706,74.6804,74.7388,4467.1347
2013-09-27 11:15:00,140.81,140.85,140.58,140.71,6275.260582854711,74.7494,74.7706,74.6273,74.6963,6275.2606
2013-09-27 11:20:00,140.69,140.81,140.62,140.75,7551.584769198042,74.6857,74.7494,74.6486,74.7176,7551.5848
2013-09-27 11:25:00,140.72,140.72,140.57,140.69,8296.107211231652,74.7016,74.7016,74.622,74.6857,8296.1072
2013-09-27 11:30:00,140.68,140.74,140.49,140.68,11380.557328228037,74.6804,74.7123,74.5795,74.6804,11380.5573
2013-09-27 11:35:00,140.69,140.85,140.61,140.71,12550.521165709422,74.6857,74.7706,74.6432,74.6963,12550.5212
2013-09-27 11:40:00,140.66,140.76,140.57,140.61,6594.341629440543,74.6698,74.7229,74.622,74.6432,6594.3416
2013-09-27 11:45:00,140.57,140.74,140.57,140.64,6062.539885130822,74.622,74.7123,74.622,74.6592,6062.5399
2013-09-27 11:50:00,140.66,140.82,140.66,140.79,3616.251861306104,74.6698,74.7547,74.6698,74.7388,3616.2519
2013-09-27 11:55:00,140.76,140.82,140.69,140.69,4041.6932567538815,74.7229,74.7547,74.6857,74.6857,4041.6933
2013-09-27 12:00:00,140.7,140.82,140.64,140.64,4254.41395447777,74.691,74.7547,74.6592,74.6592,4254.414
2013-09-27 12:05:00,140.63,140.63,140.45,140.5,6487.9812805786,74.6539,74.6539,74.5583,74.5848,6487.9813
2013-09-27 12:10:00,140.48,140.57,140.4,140.57,3935.332907891937,74.5742,74.622,74.5318,74.622,3935.3329
2013-09-27 12:15:00,140.61,140.68,140.48,140.68,4148.053605615826,74.6432,74.6804,74.5742,74.6804,4148.0536
2013-09-27 12:20:00,140.61,140.78,140.6,140.69,8615.188257817485,74.6432,74.7335,74.6379,74.6857,8615.1883
2013-09-27 12:25:00,140.67,140.67,140.59,140.64,2978.089768134439,74.6751,74.6751,74.6326,74.6592,2978.0898
2013-09-27 12:30:00,140.64,140.89,140.64,140.83,4254.41395447777,74.6592,74.7919,74.6592,74.76,4254.414
2013-09-27 12:35:00,140.81,140.81,140.56,140.61,7764.30546692193,74.7494,74.7494,74.6167,74.6432,7764.3055
2013-09-27 12:40:00,140.61,140.64,140.55,140.55,3190.8104658583275,74.6432,74.6592,74.6114,74.6114,3190.8105
2013-09-27 12:45:00,140.54,140.56,140.32,140.38,7977.026164645818,74.6061,74.6167,74.4893,74.5211,7977.0262
2013-09-27 12:50:00,140.38,140.53,140.33,140.45,10848.755583918311,74.5211,74.6008,74.4946,74.5583,10848.7556
2013-09-27 12:55:00,140.43,140.55,140.43,140.48,3828.972559029993,74.5477,74.6114,74.5477,74.5742,3828.9726
2013-09-27 13:00:00,140.44,140.45,140.24,140.44,9678.791746436927,74.553,74.5583,74.4468,74.553,9678.7917
2013-09-27 13:05:00,140.45,140.53,140.45,140.48,6381.620931716655,74.5583,74.6008,74.5583,74.5742,6381.6209
2013-09-27 13:10:00,140.49,140.65,140.49,140.59,3509.89151244416,74.5795,74.6645,74.5795,74.6326,3509.8915
2013-09-27 13:15:00,140.6,140.62,140.48,140.48,3297.170814720272,74.6379,74.6486,74.5742,74.5742,3297.1708
2013-09-27 13:20:00,140.51,140.52,140.35,140.48,2871.729419272495,74.5902,74.5955,74.5052,74.5742,2871.7294
2013-09-27 13:25:00,140.51,140.51,140.28,140.28,3403.531163582216,74.5902,74.5902,74.4681,74.4681,3403.5312
2013-09-27 13:30:00,140.31,140.48,140.28,140.48,4679.855349925547,74.484,74.5742,74.4681,74.5742,4679.8553
2013-09-27 13:35:00,140.5,140.57,140.45,140.51,3828.972559029993,74.5848,74.622,74.5583,74.5902,3828.9726
2013-09-27 13:40:00,140.48,140.58,140.48,140.56,5743.45883854499,74.5742,74.6273,74.5742,74.6167,5743.4588
2013-09-27 13:45:00,140.58,140.6,140.52,140.52,4360.774303339715,74.6273,74.6379,74.5955,74.5955,4360.7743
2013-09-27 13:50:00,140.53,140.64,140.48,140.6,7870.665815783875,74.6008,74.6592,74.5742,74.6379,7870.6658
2013-09-27 13:55:00,140.61,140.64,140.48,140.55,4786.215698787491,74.6432,74.6592,74.5742,74.6114,4786.2157
2013-09-27 14:00:00,140.55,140.65,140.48,140.65,3828.972559029993,74.6114,74.6645,74.5742,74.6645,3828.9726
2013-09-27 14:05:00,140.61,140.76,140.61,140.7,8721.54860667943,74.6432,74.7229,74.6432,74.691,8721.5486
2013-09-27 14:10:00,140.67,140.72,140.66,140.68,6594.341629440543,74.6751,74.7016,74.6698,74.6804,6594.3416
2013-09-27 14:15:00,140.65,140.74,140.63,140.7,9040.62965326526,74.6645,74.7123,74.6539,74.691,9040.6297
2013-09-27 14:20:00,140.7,140.83,140.68,140.81,7445.224420336098,74.691,74.76,74.6804,74.7494,7445.2244
2013-09-27 14:25:00,140.8,140.94,140.8,140.94,3509.89151244416,74.7441,74.8184,74.7441,74.8184,3509.8915
2013-09-27 14:30:00,140.94,140.96,140.84,140.91,4467.134652201658,74.8184,74.829,74.7653,74.8025,4467.1347
2013-09-27 14:35:00,140.85,140.95,140.78,140.95,3190.8104658583275,74.7706,74.8237,74.7335,74.8237,3190.8105
2013-09-27 14:40:00,140.9,140.97,140.9,140.91,1914.4862795149968,74.7972,74.8343,74.7972,74.8025,1914.4863
2013-09-27 14:45:00,140.95,141.05,140.92,141.02,5956.179536268878,74.8237,74.8768,74.8078,74.8609,5956.1795
2013-09-27 14:50:00,141.08,141.13,141.08,141.13,2020.8466283769408,74.8927,74.9193,74.8927,74.9193,2020.8466
2013-09-27 14:55:00,141.13,141.16,140.97,141.04,3828.972559029993,74.9193,74.9352,74.8343,74.8715,3828.9726
2013-09-27 15:00:00,140.98,141.02,140.95,141.0,5956.179536268878,74.8397,74.8609,74.8237,74.8503,5956.1795
2013-09-27 15:05:00,140.94,141.04,140.91,140.95,6913.422676026376,74.8184,74.8715,74.8025,74.8237,6913.4227
2013-09-27 15:10:00,140.95,141.1,140.91,140.92,9040.62965326526,74.8237,74.9034,74.8025,74.8078,9040.6297
2013-09-27 15:15:00,140.93,140.94,140.64,140.79,11486.91767708998,74.8131,74.8184,74.6592,74.7388,11486.9177
2013-09-27 15:20:00,140.8,140.88,140.79,140.85,6700.701978302488,74.7441,74.7866,74.7388,74.7706,6700.702
2013-09-27 15:25:00,140.85,141.01,140.85,141.01,7870.665815783875,74.7706,74.8556,74.7706,74.8556,7870.6658
2013-09-27 15:30:00,141.03,141.08,140.91,140.97,6487.9812805786,74.8662,74.8927,74.8025,74.8343,6487.9813
2013-09-27 15:35:00,140.95,141.02,140.8,140.93,11486.91767708998,74.8237,74.8609,74.7441,74.8131,11486.9177
2013-09-27 15:40:00,140.94,140.97,140.89,140.9,7445.224420336098,74.8184,74.8343,74.7919,74.7972,7445.2244
2013-09-27 15:45:00,140.91,140.99,140.7,140.7,21059.34907466496,74.8025,74.845,74.691,74.691,21059.3491
2013-09-27 15:50:00,140.77,141.19,140.77,141.14,25313.76302914273,74.7282,74.9511,74.7282,74.9246,25313.763
2013-09-27 15:55:00,141.14,141.36,141.13,141.17,157519.67666453944,74.9246,75.0414,74.9193,74.9405,157519.6767
2013-09-30 09:30:00,139.96,141.42,139.96,141.42,31057.22186768772,74.2982,75.0732,74.2982,75.0732,31057.2219
2013-09-30 09:35:00,141.28,141.7,141.05,141.19,9572.431397574985,74.9989,75.2219,74.8768,74.9511,9572.4314
2013-09-30 09:40:00,141.04,141.55,141.04,141.47,4148.053605615826,74.8715,75.1422,74.8715,75.0998,4148.0536
2013-09-30 09:45:00,141.29,141.33,140.65,140.66,6275.260582854711,75.0042,75.0255,74.6645,74.6698,6275.2606
2013-09-30 09:50:00,140.81,141.01,140.57,140.62,10210.593490746647,74.7494,74.8556,74.622,74.6486,10210.5935
2013-09-30 09:55:00,140.48,140.64,140.38,140.43,10955.115932780258,74.5742,74.6592,74.5211,74.5477,10955.1159
2013-09-30 10:00:00,140.51,140.85,140.51,140.78,9040.62965326526,74.5902,74.7706,74.5902,74.7335,9040.6297
2013-09-30 10:05:00,140.76,140.96,140.64,140.68,5743.45883854499,74.7229,74.829,74.6592,74.6804,5743.4588
2013-09-30 10:10:00,140.64,140.64,140.43,140.45,8296.107211231652,74.6592,74.6592,74.5477,74.5583,8296.1072
2013-09-30 10:15:00,140.55,140.76,140.48,140.75,5743.45883854499,74.6114,74.7229,74.5742,74.7176,5743.4588
2013-09-30 10:20:00,140.75,140.8,140.29,140.29,4892.576047649435,74.7176,74.7441,74.4734,74.4734,4892.576
2013-09-30 10:25:00,140.28,140.4,140.22,140.22,26164.645820038284,74.4681,74.5318,74.4362,74.4362,26164.6458
2013-09-30 10:30:00,140.23,140.34,140.02,140.11,9253.350350989149,74.4415,74.4999,74.33,74.3778,9253.3504
2013-09-30 10:35:00,140.17,140.47,140.11,140.46,7657.945118059986,74.4097,74.5689,74.3778,74.5636,7657.9451
2013-09-30 10:40:00,140.52,140.52,140.22,140.23,9891.512444160817,74.5955,74.5955,74.4362,74.4415,9891.5124
2013-09-30 10:45:00,140.23,140.44,140.2,140.27,8083.386513507763,74.4415,74.553,74.4256,74.4628,8083.3865
2013-09-30 10:50:00,140.2,140.27,140.09,140.09,4679.855349925547,74.4256,74.4628,74.3672,74.3672,4679.8553
2013-09-30 10:55:00,140.12,140.17,140.01,140.13,4360.774303339715,74.3831,74.4097,74.3247,74.3884,4360.7743
2013-09-30 11:00:00,140.17,140.2,139.96,139.96,12869.602212295256,74.4097,74.4256,74.2982,74.2982,12869.6022
2013-09-30 11:05:00,139.96,140.0,139.84,139.87,17549.4575622208,74.2982,74.3194,74.2345,74.2504,17549.4576
2013-09-30 11:10:00,139.89,140.11,139.87,139.95,19676.664539459685,74.261,74.3778,74.2504,74.2929,19676.6645
2013-09-30 11:15:00,139.96,140.11,139.96,139.99,8296.107211231652,74.2982,74.3778,74.2982,74.3141,8296.1072
2013-09-30 11:20:00,139.98,140.04,139.83,139.85,5849.819187406933,74.3088,74.3407,74.2292,74.2398,5849.8192
2013-09-30 11:25:00,139.87,139.99,139.8,139.94,4786.215698787491,74.2504,74.3141,74.2133,74.2876,4786.2157
2013-09-30 11:30:00,139.94,139.95,139.73,139.84,4467.134652201658,74.2876,74.2929,74.1761,74.2345,4467.1347
2013-09-30 11:35:00,139.8,139.85,139.7,139.79,10210.593490746647,74.2133,74.2398,74.1602,74.2079,10210.5935
2013-09-30 11:40:00,139.81,139.83,139.65,139.72,6487.9812805786,74.2186,74.2292,74.1336,74.1708,6487.9813
2013-09-30 11:45:00,139.79,139.85,139.7,139.85,8721.54860667943,74.2079,74.2398,74.1602,74.2398,8721.5486
2013-09-30 11:50:00,139.81,139.87,139.73,139.87,5318.017443097213,74.2186,74.2504,74.1761,74.2504,5318.0174
2013-09-30 11:55:00,139.87,139.92,139.78,139.78,6594.341629440543,74.2504,74.277,74.2026,74.2026,6594.3416
2013-09-30 12:00:00,139.78,139.78,139.69,139.75,4573.495001063603,74.2026,74.2026,74.1549,74.1867,4573.495
2013-09-30 12:05:00,139.74,139.85,139.66,139.76,11699.638374813869,74.1814,74.2398,74.1389,74.192,11699.6384
2013-09-30 12:10:00,139.76,139.76,139.69,139.75,2446.2880238247176,74.192,74.192,74.1549,74.1867,2446.288
2013-09-30 12:15:00,139.71,139.72,139.62,139.62,3828.972559029993,74.1655,74.1708,74.1177,74.1177,3828.9726
2013-09-30 12:20:00,139.62,139.7,139.62,139.62,5424.377791959157,74.1177,74.1602,74.1177,74.1177,5424.3778
2013-09-30 12:25:00,139.6,139.77,139.59,139.75,4254.41395447777,74.1071,74.1973,74.1018,74.1867,4254.414
2013-09-30 12:30:00,139.73,139.75,139.57,139.61,6594.341629440543,74.1761,74.1867,74.0912,74.1124,6594.3416
2013-09-30 12:35:00,139.63,139.64,139.4,139.43,2871.729419272495,74.123,74.1283,74.0009,74.0168,2871.7294
2013-09-30 12:40:00,139.44,139.46,139.37,139.44,3616.251861306104,74.0221,74.0328,73.985,74.0221,3616.2519
2013-09-30 12:45:00,139.45,139.46,139.37,139.37,11805.998723675812,74.0275,74.0328,73.985,73.985,11805.9987
2013-09-30 12:50:00,139.4,139.4,139.19,139.2,18932.14209742608,74.0009,74.0009,73.8894,73.8947,18932.1421
2013-09-30 12:55:00,139.19,139.41,139.17,139.39,7977.026164645818,73.8894,74.0062,73.8788,73.9956,7977.0262
2013-09-30 13:00:00,139.38,139.64,139.38,139.58,3722.612210168049,73.9903,74.1283,73.9903,74.0965,3722.6122
2013-09-30 13:05:00,139.56,139.64,139.52,139.64,4360.774303339715,74.0858,74.1283,74.0646,74.1283,4360.7743
2013-09-30 13:10:00,139.63,139.69,139.62,139.63,3190.8104658583275,74.123,74.1549,74.1177,74.123,3190.8105
2013-09-30 13:15:00,139.64,140.15,139.6,140.15,15954.052329291637,74.1283,74.399,74.1071,74.399,15954.0523
2013-09-30 13:20:00,140.16,140.17,140.09,140.1,6487.9812805786,74.4044,74.4097,74.3672,74.3725,6487.9813
2013-09-30 13:25:00,140.1,140.15,140.01,140.05,11805.998723675812,74.3725,74.399,74.3247,74.346,11805.9987
2013-09-30 13:30:00,140.06,140.07,139.89,139.96,5956.179536268878,74.3513,74.3566,74.261,74.2982,5956.1795
2013-09-30 13:35:00,139.96,140.02,139.82,139.82,8296.107211231652,74.2982,74.33,74.2239,74.2239,8296.1072
2013-09-30 13:40:00,139.88,139.94,139.79,139.79,4360.774303339715,74.2557,74.2876,74.2079,74.2079,4360.7743
2013-09-30 13:45:00,139.82,139.95,139.8,139.89,3935.332907891937,74.2239,74.2929,74.2133,74.261,3935.3329
2013-09-30 13:50:00,139.95,139.96,139.88,139.88,3616.251861306104,74.2929,74.2982,74.2557,74.2557,3616.2519
2013-09-30 13:55:00,139.87,139.89,139.61,139.7,7232.503722612209,74.2504,74.261,74.1124,74.1602,7232.5037
2013-09-30 14:00:00,139.79,140.01,139.74,139.75,8189.746862369707,74.2079,74.3247,74.1814,74.1867,8189.7469
2013-09-30 14:05:00,139.76,139.96,139.76,139.96,9146.990002127206,74.192,74.2982,74.192,74.2982,9146.99
2013-09-30 14:10:00,139.94,139.97,139.84,139.97,7445.224420336098,74.2876,74.3035,74.2345,74.3035,7445.2244
2013-09-30 14:15:00,139.93,139.98,139.87,139.93,5318.017443097213,74.2823,74.3088,74.2504,74.2823,5318.0174
2013-09-30 14:20:00,139.91,139.93,139.76,139.81,7338.864071474153,74.2716,74.2823,74.192,74.2186,7338.8641
2013-09-30 14:25:00,139.8,139.87,139.73,139.83,5424.377791959157,74.2133,74.2504,74.1761,74.2292,5424.3778
2013-09-30 14:30:00,139.81,139.99,139.81,139.98,6807.062327164432,74.2186,74.3141,74.2186,74.3088,6807.0623
2013-09-30 14:35:00,139.93,139.99,139.88,139.98,8296.107211231652,74.2823,74.3141,74.2557,74.3088,8296.1072
2013-09-30 14:40:00,139.99,140.0,139.88,139.88,6807.062327164432,74.3141,74.3194,74.2557,74.2557,6807.0623
2013-09-30 14:45:00,139.91,139.95,139.88,139.88,4148.053605615826,74.2716,74.2929,74.2557,74.2557,4148.0536
2013-09-30 14:50:00,139.89,139.91,139.76,139.77,6275.260582854711,74.261,74.2716,74.192,74.1973,6275.2606
2013-09-30 14:55:00,139.75,139.76,139.64,139.66,6594.341629440543,74.1867,74.192,74.1283,74.1389,6594.3416
2013-09-30 15:00:00,139.66,139.66,139.37,139.38,14039.56604977664,74.1389,74.1389,73.985,73.9903,14039.566
2013-09-30 15:05:00,139.4,139.49,139.35,139.4,13188.683258881088,74.0009,74.0487,73.9744,74.0009,13188.6833
2013-09-30 15:10:00,139.4,139.46,139.27,139.27,9891.512444160817,74.0009,74.0328,73.9319,73.9319,9891.5124
2013-09-30 15:15:00,139.27,139.32,139.15,139.29,14252.28674750053,73.9319,73.9584,73.8682,73.9425,14252.2867
2013-09-30 15:20:00,139.29,139.33,139.11,139.2,13614.124654328863,73.9425,73.9637,73.847,73.8947,13614.1247
2013-09-30 15:25:00,139.26,139.35,139.16,139.26,12125.079770261644,73.9266,73.9744,73.8735,73.9266,12125.0798
2013-09-30 15:30:00,139.26,139.28,138.91,138.91,21165.709423526907,73.9266,73.9372,73.7408,73.7408,21165.7094
2013-09-30 15:35:00,138.91,139.07,138.81,138.89,29355.456285896613,73.7408,73.8257,73.6877,73.7302,29355.4563
2013-09-30 15:40:00,138.87,138.9,138.68,138.78,36268.87896192299,73.7196,73.7355,73.6187,73.6718,36268.879
2013-09-30 15:45:00,138.79,139.08,138.79,138.99,35311.63582216549,73.6771,73.831,73.6771,73.7833,35311.6358
2013-09-30 15:50:00,138.95,139.26,138.91,139.24,41161.455009572426,73.762,73.9266,73.7408,73.916,41161.455
2013-09-30 15:55:00,139.22,139.39,139.14,139.36,79876.62199532014,73.9054,73.9956,73.8629,73.9797,79876.622
2013-10-01 09:30:00,139.55,140.29,139.54,140.0,28610.933843863004,74.0805,74.4734,74.0752,74.3194,28610.9338
2013-10-01 09:35:00,140.0,140.06,139.2,139.2,11912.359072537756,74.3194,74.3513,73.8947,73.8947,11912.3591
2013-10-01 09:40:00,139.19,139.38,138.92,139.22,17230.37651563497,73.8894,73.9903,73.7461,73.9054,17230.3765
2013-10-01 09:45:00,139.38,140.06,139.38,139.98,12337.800467985531,73.9903,74.3513,73.9903,74.3088,12337.8005
2013-10-01 09:50:00,139.97,140.32,139.97,140.03,17017.65581791108,74.3035,74.4893,74.3035,74.3353,17017.6558
2013-10-01 09:55:00,140.03,140.76,139.94,140.76,23718.357796213568,74.3353,74.7229,74.2876,74.7229,23718.3578
2013-10-01 10:00:00,140.61,140.74,140.1,140.32,16592.214422463305,74.6432,74.7123,74.3725,74.4893,16592.2144
2013-10-01 10:05:00,140.32,140.74,140.24,140.73,10955.115932780258,74.4893,74.7123,74.4468,74.7069,10955.1159
2013-10-01 10:10:00,140.79,141.09,140.61,140.82,13720.485003190808,74.7388,74.8981,74.6432,74.7547,13720.485
2013-10-01 10:15:00,140.79,141.02,140.77,140.82,15847.691980429694,74.7388,74.8609,74.7282,74.7547,15847.692
2013-10-01 10:20:00,140.82,141.11,140.77,141.01,14890.448840672196,74.7547,74.9087,74.7282,74.8556,14890.4488
2013-10-01 10:25:00,141.01,141.19,140.89,141.04,12125.079770261644,74.8556,74.9511,74.7919,74.8715,12125.0798
2013-10-01 10:30:00,141.04,141.37,141.02,141.37,21910.23186556052,74.8715,75.0467,74.8609,75.0467,21910.2319
2013-10-01 10:35:00,141.27,141.4,141.2,141.23,13507.76430546692,74.9936,75.0626,74.9564,74.9724,13507.7643
2013-10-01 10:40:00,141.27,141.38,141.27,141.28,10955.115932780258,74.9936,75.052,74.9936,74.9989,10955.1159
2013-10-01 10:45:00,141.34,141.58,141.32,141.5,13614.124654328863,75.0308,75.1582,75.0201,75.1157,13614.1247
2013-10-01 10:50:00,141.52,141.62,141.33,141.52,15209.529887258028,75.1263,75.1794,75.0255,75.1263,15209.5299
2013-10-01 10:55:00,141.52,141.71,141.45,141.57,21484.790470112737,75.1263,75.2272,75.0892,75.1529,21484.7905
2013-10-01 11:00:00,141.57,141.81,141.5,141.67,37651.56349712826,75.1529,75.2803,75.1157,75.2059,37651.5635
2013-10-01 11:05:00,141.69,142.02,141.68,142.0,12550.521165709422,75.2166,75.3917,75.2113,75.3811,12550.5212
2013-10-01 11:10:00,142.07,142.16,141.91,141.91,19570.30419059774,75.4183,75.4661,75.3334,75.3334,19570.3042
2013-10-01 11:15:00,141.91,142.11,141.85,142.1,13720.485003190808,75.3334,75.4395,75.3015,75.4342,13720.485
2013-10-01 11:20:00,142.1,142.29,142.05,142.27,14996.80918953414,75.4342,75.5351,75.4077,75.5245,14996.8092
2013-10-01 11:25:00,142.29,142.32,142.13,142.3,15634.971282705805,75.5351,75.551,75.4501,75.5404,15634.9713
2013-10-01 11:30:00,142.25,142.65,142.25,142.64,16060.412678153582,75.5138,75.7262,75.5138,75.7209,16060.4127
2013-10-01 11:35:00,142.68,142.73,142.46,142.59,21910.23186556052,75.7421,75.7686,75.6253,75.6943,21910.2319
2013-10-01 11:40:00,142.61,142.81,142.58,142.68,11593.278025951924,75.7049,75.8111,75.689,75.7421,11593.278
2013-10-01 11:45:00,142.73,143.08,142.64,142.96,12869.602212295256,75.7686,75.9544,75.7209,75.8907,12869.6022
2013-10-01 11:50:00,142.96,142.98,142.59,142.61,13082.322910019142,75.8907,75.9014,75.6943,75.7049,13082.3229
2013-10-01 11:55:00,142.63,142.68,142.36,142.38,15741.33163156775,75.7156,75.7421,75.5722,75.5829,15741.3316
2013-10-01 12:00:00,142.36,142.43,142.15,142.15,10848.755583918311,75.5722,75.6094,75.4608,75.4608,10848.7556
2013-10-01 12:05:00,142.15,142.21,141.89,141.91,21165.709423526907,75.4608,75.4926,75.3227,75.3334,21165.7094
2013-10-01 12:10:00,141.87,141.92,141.64,141.64,11380.557328228037,75.3121,75.3387,75.19,75.19,11380.5573
2013-10-01 12:15:00,141.62,141.62,141.48,141.53,7551.584769198042,75.1794,75.1794,75.1051,75.1316,7551.5848
2013-10-01 12:20:00,141.54,141.62,141.42,141.57,14677.728142948306,75.1369,75.1794,75.0732,75.1529,14677.7281
2013-10-01 12:25:00,141.55,141.73,141.49,141.62,9891.512444160817,75.1422,75.2378,75.1104,75.1794,9891.5124
2013-10-01 12:30:00,141.55,141.67,141.49,141.63,10955.115932780258,75.1422,75.2059,75.1104,75.1847,10955.1159
2013-10-01 12:35:00,141.66,141.7,141.59,141.65,5105.296745373324,75.2006,75.2219,75.1635,75.1953,5105.2967
2013-10-01 12:40:00,141.65,142.08,141.65,142.03,10104.233141884704,75.1953,75.4236,75.1953,75.3971,10104.2331
2013-10-01 12:45:00,141.96,141.96,141.85,141.85,7338.864071474153,75.3599,75.3599,75.3015,75.3015,7338.8641
2013-10-01 12:50:00,141.91,142.03,141.88,142.03,9678.791746436927,75.3334,75.3971,75.3174,75.3971,9678.7917
2013-10-01 12:55:00,141.99,142.07,141.94,142.07,9678.791746436927,75.3758,75.4183,75.3493,75.4183,9678.7917
2013-10-01 13:00:00,142.07,142.14,142.0,142.0,5211.657094235268,75.4183,75.4554,75.3811,75.3811,5211.6571
2013-10-01 13:05:00,141.99,142.14,141.98,142.11,8934.269304403317,75.3758,75.4554,75.3705,75.4395,8934.2693
2013-10-01 13:10:00,142.14,142.16,142.05,142.1,15634.971282705805,75.4554,75.4661,75.4077,75.4342,15634.9713
2013-10-01 13:15:00,142.12,142.22,142.05,142.19,11805.998723675812,75.4448,75.4979,75.4077,75.482,11805.9987
2013-10-01 13:20:00,142.21,142.22,142.05,142.18,14784.088491810253,75.4926,75.4979,75.4077,75.4767,14784.0885
2013-10-01 13:25:00,142.19,142.22,142.01,142.13,13507.76430546692,75.482,75.4979,75.3864,75.4501,13507.7643
2013-10-01 13:30:00,142.16,142.16,141.98,141.99,10423.314188470536,75.4661,75.4661,75.3705,75.3758,10423.3142
2013-10-01 13:35:00,141.99,141.99,141.8,141.88,8508.82790895554,75.3758,75.3758,75.275,75.3174,8508.8279
2013-10-01 13:40:00,141.89,141.96,141.85,141.94,10104.233141884704,75.3227,75.3599,75.3015,75.3493,10104.2331
2013-10-01 13:45:00,141.91,141.97,141.61,141.67,23399.276749627734,75.3334,75.3652,75.1741,75.2059,23399.2767
2013-10-01 13:50:00,141.64,141.67,141.49,141.52,12018.7194213997,75.19,75.2059,75.1104,75.1263,12018.7194
2013-10-01 13:55:00,141.56,141.62,141.52,141.62,5743.45883854499,75.1476,75.1794,75.1263,75.1794,5743.4588
2013-10-01 14:00:00,141.58,141.58,141.42,141.42,4573.495001063603,75.1582,75.1582,75.0732,75.0732,4573.495
2013-10-01 14:05:00,141.43,141.47,141.36,141.38,6168.900233992767,75.0785,75.0998,75.0414,75.052,6168.9002
2013-10-01 14:10:00,141.4,141.4,141.28,141.28,3722.612210168049,75.0626,75.0626,74.9989,74.9989,3722.6122
2013-10-01 14:15:00,141.29,141.31,141.2,141.24,4786.215698787491,75.0042,75.0148,74.9564,74.9777,4786.2157
2013-10-01 14:20:00,141.24,141.24,141.13,141.15,3297.170814720272,74.9777,74.9777,74.9193,74.9299,3297.1708
2013-10-01 14:25:00,141.14,141.15,141.0,141.0,7338.864071474153,74.9246,74.9299,74.8503,74.8503,7338.8641
2013-10-01 14:30:00,140.97,141.03,140.73,140.75,9997.87279302276,74.8343,74.8662,74.7069,74.7176,9997.8728
2013-10-01 14:35:00,140.75,140.75,140.52,140.68,16273.13337587747,74.7176,74.7176,74.5955,74.6804,16273.1334
2013-10-01 14:40:00,140.66,140.95,140.66,140.95,2871.729419272495,74.6698,74.8237,74.6698,74.8237,2871.7294
2013-10-01 14:45:00,140.88,140.91,140.75,140.85,6168.900233992767,74.7866,74.8025,74.7176,74.7706,6168.9002
2013-10-01 14:50:00,140.9,140.94,140.82,140.89,8615.188257817485,74.7972,74.8184,74.7547,74.7919,8615.1883
2013-10-01 14:55:00,140.88,140.96,140.8,140.95,6700.701978302488,74.7866,74.829,74.7441,74.8237,6700.702
2013-10-01 15:00:00,140.96,140.98,140.8,140.83,8402.467560093595,74.829,74.8397,74.7441,74.76,8402.4676
2013-10-01 15:05:00,140.79,140.8,140.57,140.61,9572.431397574985,74.7388,74.7441,74.622,74.6432,9572.4314
2013-10-01 15:10:00,140.65,140.77,140.63,140.77,10529.67453733248,74.6645,74.7282,74.6539,74.7282,10529.6745
2013-10-01 15:15:00,140.79,140.91,140.7,140.7,9785.15209529887,74.7388,74.8025,74.691,74.691,9785.1521
2013-10-01 15:20:00,140.72,140.73,140.48,140.5,10636.034886194426,74.7016,74.7069,74.5742,74.5848,10636.0349
2013-10-01 15:25:00,140.51,140.71,140.49,140.65,20102.105934907464,74.5902,74.6963,74.5795,74.6645,20102.1059
2013-10-01 15:30:00,140.69,140.81,140.64,140.78,11912.359072537756,74.6857,74.7494,74.6592,74.7335,11912.3591
2013-10-01 15:35:00,140.77,140.9,140.71,140.79,20846.62837694108,74.7282,74.7972,74.6963,74.7388,20846.6284
2013-10-01 15:40:00,140.79,140.83,140.5,140.54,34354.39268240799,74.7388,74.76,74.5848,74.6061,34354.3927
2013-10-01 15:45:00,140.48,140.51,140.3,140.37,36056.1582641991,74.5742,74.5902,74.4787,74.5158,36056.1583
2013-10-01 15:50:00,140.39,140.44,140.19,140.36,51797.48989576685,74.5265,74.553,74.4203,74.5105,51797.4899
2013-10-01 15:55:00,140.37,140.75,140.11,140.73,162624.97340991275,74.5158,74.7176,74.3778,74.7069,162624.9734
2013-10-02 09:30:00,139.82,140.94,139.78,140.1,27015.52861093384,74.2239,74.8184,74.2026,74.3725,27015.5286
2013-10-02 09:35:00,140.32,140.69,140.2,140.3,13614.124654328863,74.4893,74.6857,74.4256,74.4787,13614.1247
2013-10-02 09:40:00,140.32,140.69,140.01,140.01,15315.890236119973,74.4893,74.6857,74.3247,74.3247,15315.8902
2013-10-02 09:45:00,140.01,140.68,139.84,140.53,12231.440119123588,74.3247,74.6804,74.2345,74.6008,12231.4401
2013-10-02 09:50:00,140.44,140.61,140.27,140.38,22229.31291214635,74.553,74.6432,74.4628,74.5211,22229.3129
2013-10-02 09:55:00,140.46,140.63,140.31,140.63,8934.269304403317,74.5636,74.6539,74.484,74.6539,8934.2693
2013-10-02 10:00:00,140.56,140.64,140.4,140.61,9040.62965326526,74.6167,74.6592,74.5318,74.6432,9040.6297
2013-10-02 10:05:00,140.6,140.6,139.99,140.26,19463.9438417358,74.6379,74.6379,74.3141,74.4574,19463.9438
2013-10-02 10:10:00,140.27,140.28,139.96,140.14,12337.800467985531,74.4628,74.4681,74.2982,74.3937,12337.8005
2013-10-02 10:15:00,140.07,140.23,140.01,140.1,8296.107211231652,74.3566,74.4415,74.3247,74.3725,8296.1072
2013-10-02 10:20:00,139.99,140.08,139.86,139.93,6381.620931716655,74.3141,74.3619,74.2451,74.2823,6381.6209
2013-10-02 10:25:00,139.86,140.08,139.81,140.07,8402.467560093595,74.2451,74.3619,74.2186,74.3566,8402.4676
2013-10-02 10:30:00,140.02,140.02,139.69,139.83,6807.062327164432,74.33,74.33,74.1549,74.2292,6807.0623
2013-10-02 10:35:00,139.83,140.02,139.81,139.96,8721.54860667943,74.2292,74.33,74.2186,74.2982,8721.5486
2013-10-02 10:40:00,139.98,140.1,139.84,139.99,19144.86279514997,74.3088,74.3725,74.2345,74.3141,19144.8628
2013-10-02 10:45:00,140.01,140.02,139.87,139.98,14252.28674750053,74.3247,74.33,74.2504,74.3088,14252.2867
2013-10-02 10:50:00,140.0,140.18,139.92,140.18,15315.890236119973,74.3194,74.415,74.277,74.415,15315.8902
2013-10-02 10:55:00,140.16,140.29,139.99,140.05,17974.898957668578,74.4044,74.4734,74.3141,74.346,17974.899
2013-10-02 11:00:00,140.0,140.21,139.91,140.12,9253.350350989149,74.3194,74.4309,74.2716,74.3831,9253.3504
2013-10-02 11:05:00,140.12,140.17,140.09,140.17,6700.701978302488,74.3831,74.4097,74.3672,74.4097,6700.702
2013-10-02 11:10:00,140.16,140.29,140.16,140.16,6487.9812805786,74.4044,74.4734,74.4044,74.4044,6487.9813
2013-10-02 11:15:00,140.19,140.48,140.19,140.47,10636.034886194426,74.4203,74.5742,74.4203,74.5689,10636.0349
2013-10-02 11:20:00,140.42,140.6,140.42,140.54,4892.576047649435,74.5424,74.6379,74.5424,74.6061,4892.576
2013-10-02 11:25:00,140.55,140.69,140.53,140.64,15103.169538396083,74.6114,74.6857,74.6008,74.6592,15103.1695
2013-10-02 11:30:00,140.64,140.79,140.63,140.67,7126.143373750265,74.6592,74.7388,74.6539,74.6751,7126.1434
2013-10-02 11:35:00,140.68,140.76,140.65,140.65,9466.071048713038,74.6804,74.7229,74.6645,74.6645,9466.071
2013-10-02 11:40:00,140.51,140.52,140.17,140.17,24675.600935971062,74.5902,74.5955,74.4097,74.4097,24675.6009
2013-10-02 11:45:00,140.19,140.48,140.19,140.39,6275.260582854711,74.4203,74.5742,74.4203,74.5265,6275.2606
2013-10-02 11:50:00,140.39,140.49,140.36,140.48,8721.54860667943,74.5265,74.5795,74.5105,74.5742,8721.5486
2013-10-02 11:55:00,140.48,140.55,140.39,140.48,7338.864071474153,74.5742,74.6114,74.5265,74.5742,7338.8641
2013-10-02 12:00:00,140.47,140.62,140.42,140.58,8083.386513507763,74.5689,74.6486,74.5424,74.6273,8083.3865
2013-10-02 12:05:00,140.57,140.57,140.46,140.53,8083.386513507763,74.622,74.622,74.5636,74.6008,8083.3865
2013-10-02 12:10:00,140.55,140.7,140.54,140.57,9040.62965326526,74.6114,74.691,74.6061,74.622,9040.6297
2013-10-02 12:15:00,140.61,140.82,140.58,140.77,9997.87279302276,74.6432,74.7547,74.6273,74.7282,9997.8728
2013-10-02 12:20:00,140.83,140.84,140.79,140.79,7126.143373750265,74.76,74.7653,74.7388,74.7388,7126.1434
2013-10-02 12:25:00,140.83,140.98,140.82,140.97,7232.503722612209,74.76,74.8397,74.7547,74.8343,7232.5037
2013-10-02 12:30:00,141.02,141.17,140.88,140.91,12018.7194213997,74.8609,74.9405,74.7866,74.8025,12018.7194
2013-10-02 12:35:00,140.92,141.07,140.92,141.07,3828.972559029993,74.8078,74.8874,74.8078,74.8874,3828.9726
2013-10-02 12:40:00,141.08,141.19,141.07,141.19,7764.30546692193,74.8927,74.9511,74.8874,74.9511,7764.3055
2013-10-02 12:45:00,141.16,141.18,141.01,141.09,7232.503722612209,74.9352,74.9458,74.8556,74.8981,7232.5037
2013-10-02 12:50:00,141.06,141.28,140.98,141.28,9040.62965326526,74.8821,74.9989,74.8397,74.9989,9040.6297
2013-10-02 12:55:00,141.32,141.45,141.31,141.44,11805.998723675812,75.0201,75.0892,75.0148,75.0838,11805.9987
2013-10-02 13:00:00,141.45,141.7,141.44,141.64,7126.143373750265,75.0892,75.2219,75.0838,75.19,7126.1434
2013-10-02 13:05:00,141.69,141.69,141.33,141.33,10848.755583918311,75.2166,75.2166,75.0255,75.0255,10848.7556
2013-10-02 13:10:00,141.33,141.46,141.31,141.46,3297.170814720272,75.0255,75.0945,75.0148,75.0945,3297.1708
2013-10-02 13:15:00,141.47,141.6,141.45,141.59,33822.59093809827,75.0998,75.1688,75.0892,75.1635,33822.5909
2013-10-02 13:20:00,141.53,141.72,141.53,141.71,15634.971282705805,75.1316,75.2325,75.1316,75.2272,15634.9713
2013-10-02 13:25:00,141.74,141.74,141.64,141.7,5956.179536268878,75.2431,75.2431,75.19,75.2219,5956.1795
2013-10-02 13:30:00,141.71,141.79,141.59,141.78,9997.87279302276,75.2272,75.2696,75.1635,75.2643,9997.8728
2013-10-02 13:35:00,141.75,141.93,141.74,141.85,14039.56604977664,75.2484,75.344,75.2431,75.3015,14039.566
2013-10-02 13:40:00,141.88,141.9,141.76,141.84,16804.93512018719,75.3174,75.328,75.2537,75.2962,16804.9351
2013-10-02 13:45:00,141.82,141.89,141.68,141.68,7551.584769198042,75.2856,75.3227,75.2113,75.2113,7551.5848
2013-10-02 13:50:00,141.69,141.73,141.64,141.7,9785.15209529887,75.2166,75.2378,75.19,75.2219,9785.1521
2013-10-02 13:55:00,141.67,141.67,141.57,141.6,7764.30546692193,75.2059,75.2059,75.1529,75.1688,7764.3055
2013-10-02 14:00:00,141.58,141.62,141.45,141.51,11167.836630504144,75.1582,75.1794,75.0892,75.121,11167.8366
2013-10-02 14:05:00,141.5,141.58,141.45,141.51,13933.205700914696,75.1157,75.1582,75.0892,75.121,13933.2057
2013-10-02 14:10:00,141.52,141.66,141.52,141.58,15209.529887258028,75.1263,75.2006,75.1263,75.1582,15209.5299
2013-10-02 14:15:00,141.57,141.65,141.53,141.61,9359.710699851094,75.1529,75.1953,75.1316,75.1741,9359.7107
2013-10-02 14:20:00,141.62,141.81,141.61,141.76,19038.50244628802,75.1794,75.2803,75.1741,75.2537,19038.5024
2013-10-02 14:25:00,141.77,141.78,141.68,141.77,9891.512444160817,75.259,75.2643,75.2113,75.259,9891.5124
2013-10-02 14:30:00,141.74,141.85,141.72,141.85,8615.188257817485,75.2431,75.3015,75.2325,75.3015,8615.1883
2013-10-02 14:35:00,141.79,141.85,141.71,141.8,20527.54733035524,75.2696,75.3015,75.2272,75.275,20527.5473
2013-10-02 14:40:00,141.78,141.89,141.76,141.86,11167.836630504144,75.2643,75.3227,75.2537,75.3068,11167.8366
2013-10-02 14:45:00,141.86,142.04,141.82,141.94,22548.39395873218,75.3068,75.4024,75.2856,75.3493,22548.394
2013-10-02 14:50:00,141.93,142.05,141.9,141.99,19144.86279514997,75.344,75.4077,75.328,75.3758,19144.8628
2013-10-02 14:55:00,141.97,141.99,141.86,141.93,11593.278025951924,75.3652,75.3758,75.3068,75.344,11593.278
2013-10-02 15:00:00,141.92,141.99,141.86,141.94,22761.11465645607,75.3387,75.3758,75.3068,75.3493,22761.1147
2013-10-02 15:05:00,141.93,141.95,141.88,141.92,15103.169538396083,75.344,75.3546,75.3174,75.3387,15103.1695
2013-10-02 15:10:00,141.92,141.96,141.88,141.9,8721.54860667943,75.3387,75.3599,75.3174,75.328,8721.5486
2013-10-02 15:15:00,141.9,141.96,141.85,141.91,11912.359072537756,75.328,75.3599,75.3015,75.3334,11912.3591
2013-10-02 15:20:00,141.92,141.92,141.78,141.89,16911.295469049135,75.3387,75.3387,75.2643,75.3227,16911.2955
2013-10-02 15:25:00,141.88,141.9,141.81,141.9,14465.007445224415,75.3174,75.328,75.2803,75.328,14465.0074
2013-10-02 15:30:00,141.93,142.16,141.92,142.09,26590.087215486063,75.344,75.4661,75.3387,75.4289,26590.0872
2013-10-02 15:35:00,142.09,142.09,141.97,142.01,18719.421399702187,75.4289,75.4289,75.3652,75.3864,18719.4214
2013-10-02 15:40:00,142.02,142.16,141.98,142.07,24888.321633694955,75.3917,75.4661,75.3705,75.4183,24888.3216
2013-10-02 15:45:00,142.07,142.11,142.03,142.07,40736.01361412465,75.4183,75.4395,75.3971,75.4183,40736.0136
2013-10-02 15:50:00,142.1,142.21,142.07,142.21,75515.84769198042,75.4342,75.4926,75.4183,75.4926,75515.8477
2013-10-02 15:55:00,142.21,142.53,142.17,142.46,155817.91108274832,75.4926,75.6625,75.4714,75.6253,155817.9111
2013-10-03 09:30:00,141.71,142.53,141.54,141.8,21484.790470112737,75.2272,75.6625,75.1369,75.275,21484.7905
2013-10-03 09:35:00,141.72,141.89,140.64,141.49,23399.276749627734,75.2325,75.3227,74.6592,75.1104,23399.2767
2013-10-03 09:40:00,141.22,141.62,141.1,141.11,17124.016166773024,74.9671,75.1794,74.9034,74.9087,17124.0162
2013-10-03 09:45:00,141.2,141.36,140.98,140.98,14996.80918953414,74.9564,75.0414,74.8397,74.8397,14996.8092
2013-10-03 09:50:00,140.99,141.13,140.86,140.98,25526.48372686662,74.845,74.9193,74.776,74.8397,25526.4837
2013-10-03 09:55:00,140.9,141.2,140.84,140.95,27440.970006381616,74.7972,74.9564,74.7653,74.8237,27440.97
2013-10-03 10:00:00,141.02,141.02,140.63,140.84,22229.31291214635,74.8609,74.8609,74.6539,74.7653,22229.3129
2013-10-03 10:05:00,140.82,140.95,140.56,140.65,32758.987449478827,74.7547,74.8237,74.6167,74.6645,32758.9874
2013-10-03 10:10:00,140.63,140.68,140.1,140.1,23292.91640076579,74.6539,74.6804,74.3725,74.3725,23292.9164
2013-10-03 10:15:00,140.2,140.35,140.15,140.22,10210.593490746647,74.4256,74.5052,74.399,74.4362,10210.5935
2013-10-03 10:20:00,140.2,140.26,139.94,140.26,11699.638374813869,74.4256,74.4574,74.2876,74.4574,11699.6384
2013-10-03 10:25:00,140.17,140.38,140.11,140.24,10104.233141884704,74.4097,74.5211,74.3778,74.4468,10104.2331
2013-10-03 10:30:00,140.23,140.26,139.96,139.96,11805.998723675812,74.4415,74.4574,74.2982,74.2982,11805.9987
2013-10-03 10:35:00,140.01,140.23,139.92,140.08,15847.691980429694,74.3247,74.4415,74.277,74.3619,15847.692
2013-10-03 10:40:00,140.14,140.18,140.05,140.05,6275.260582854711,74.3937,74.415,74.346,74.346,6275.2606
2013-10-03 10:45:00,140.1,140.17,139.96,140.13,10316.953839608592,74.3725,74.4097,74.2982,74.3884,10316.9538
2013-10-03 10:50:00,140.09,140.13,139.98,139.98,6807.062327164432,74.3672,74.3884,74.3088,74.3088,6807.0623
2013-10-03 10:55:00,140.08,140.13,139.95,139.96,5530.738140821101,74.3619,74.3884,74.2929,74.2982,5530.7381
2013-10-03 11:00:00,139.95,140.0,139.75,139.82,10104.233141884704,74.2929,74.3194,74.1867,74.2239,10104.2331
2013-10-03 11:05:00,139.82,140.01,139.79,139.97,10210.593490746647,74.2239,74.3247,74.2079,74.3035,10210.5935
2013-10-03 11:10:00,139.98,140.03,139.95,140.01,12231.440119123588,74.3088,74.3353,74.2929,74.3247,12231.4401
2013-10-03 11:15:00,140.0,140.01,139.95,139.98,8402.467560093595,74.3194,74.3247,74.2929,74.3088,8402.4676
2013-10-03 11:20:00,140.0,140.08,139.97,140.0,8402.467560093595,74.3194,74.3619,74.3035,74.3194,8402.4676
2013-10-03 11:25:00,140.0,140.1,139.97,140.05,6594.341629440543,74.3194,74.3725,74.3035,74.346,6594.3416
2013-10-03 11:30:00,140.06,140.08,139.9,139.94,9997.87279302276,74.3513,74.3619,74.2663,74.2876,9997.8728
2013-10-03 11:35:00,139.98,140.1,139.85,140.01,10848.755583918311,74.3088,74.3725,74.2398,74.3247,10848.7556
2013-10-03 11:40:00,140.01,140.06,139.78,139.82,5530.738140821101,74.3247,74.3513,74.2026,74.2239,5530.7381
2013-10-03 11:45:00,139.9,139.9,139.64,139.75,5743.45883854499,74.2663,74.2663,74.1283,74.1867,5743.4588
2013-10-03 11:50:00,139.77,139.9,139.69,139.82,6487.9812805786,74.1973,74.2663,74.1549,74.2239,6487.9813
2013-10-03 11:55:00,139.82,139.82,139.52,139.63,6807.062327164432,74.2239,74.2239,74.0646,74.123,6807.0623
2013-10-03 12:00:00,139.59,139.59,139.43,139.43,5105.296745373324,74.1018,74.1018,74.0168,74.0168,5105.2967
2013-10-03 12:05:00,139.5,139.56,139.45,139.45,6487.9812805786,74.054,74.0858,74.0275,74.0275,6487.9813
2013-10-03 12:10:00,139.45,139.65,139.43,139.51,7019.78302488832,74.0275,74.1336,74.0168,74.0593,7019.783
2013-10-03 12:15:00,139.49,139.67,139.49,139.55,8508.82790895554,74.0487,74.1442,74.0487,74.0805,8508.8279
2013-10-03 12:20:00,139.65,139.8,139.59,139.65,24888.321633694955,74.1336,74.2133,74.1018,74.1336,24888.3216
2013-10-03 12:25:00,139.6,139.6,139.39,139.47,7126.143373750265,74.1071,74.1071,73.9956,74.0381,7126.1434
2013-10-03 12:30:00,139.44,139.54,139.44,139.48,4467.134652201658,74.0221,74.0752,74.0221,74.0434,4467.1347
2013-10-03 12:35:00,139.44,139.49,139.35,139.35,3935.332907891937,74.0221,74.0487,73.9744,73.9744,3935.3329
2013-10-03 12:40:00,139.34,139.38,139.26,139.32,4041.6932567538815,73.9691,73.9903,73.9266,73.9584,4041.6933
2013-10-03 12:45:00,139.37,139.6,139.37,139.57,7977.026164645818,73.985,74.1071,73.985,74.0912,7977.0262
2013-10-03 12:50:00,139.52,139.61,139.46,139.55,3297.170814720272,74.0646,74.1124,74.0328,74.0805,3297.1708
2013-10-03 12:55:00,139.56,139.61,139.56,139.61,5530.738140821101,74.0858,74.1124,74.0858,74.1124,5530.7381
2013-10-03 13:00:00,139.61,139.71,139.57,139.71,5849.819187406933,74.1124,74.1655,74.0912,74.1655,5849.8192
2013-10-03 13:05:00,139.72,139.96,139.67,139.9,9466.071048713038,74.1708,74.2982,74.1442,74.2663,9466.071
2013-10-03 13:10:00,139.89,139.99,139.87,139.93,7126.143373750265,74.261,74.3141,74.2504,74.2823,7126.1434
2013-10-03 13:15:00,139.92,140.0,139.85,139.94,19783.02488832163,74.277,74.3194,74.2398,74.2876,19783.0249
2013-10-03 13:20:00,139.94,139.94,139.84,139.88,6594.341629440543,74.2876,74.2876,74.2345,74.2557,6594.3416
2013-10-03 13:25:00,139.85,139.99,139.84,139.92,8402.467560093595,74.2398,74.3141,74.2345,74.277,8402.4676
2013-10-03 13:30:00,140.01,140.21,139.97,140.21,30950.86151882577,74.3247,74.4309,74.3035,74.4309,30950.8615
2013-10-03 13:35:00,140.21,140.3,140.1,140.17,26802.807913209952,74.4309,74.4787,74.3725,74.4097,26802.8079
2013-10-03 13:40:00,140.17,140.23,140.14,140.18,10955.115932780258,74.4097,74.4415,74.3937,74.415,10955.1159
2013-10-03 13:45:00,140.17,140.23,140.13,140.18,6807.062327164432,74.4097,74.4415,74.3884,74.415,6807.0623
2013-10-03 13:50:00,140.18,140.23,139.9,139.9,30950.86151882577,74.415,74.4415,74.2663,74.2663,30950.8615
2013-10-03 13:55:00,139.92,140.03,139.87,140.0,5530.738140821101,74.277,74.3353,74.2504,74.3194,5530.7381
2013-10-03 14:00:00,140.0,140.01,139.88,139.91,16592.214422463305,74.3194,74.3247,74.2557,74.2716,16592.2144
2013-10-03 14:05:00,139.91,139.94,139.69,139.78,12125.079770261644,74.2716,74.2876,74.1549,74.2026,12125.0798
2013-10-03 14:10:00,139.8,139.8,139.68,139.68,10848.755583918311,74.2133,74.2133,74.1495,74.1495,10848.7556
2013-10-03 14:15:00,139.62,139.62,139.38,139.45,10104.233141884704,74.1177,74.1177,73.9903,74.0275,10104.2331
2013-10-03 14:20:00,139.45,139.45,138.99,139.09,16060.412678153582,74.0275,74.0275,73.7833,73.8363,16060.4127
2013-10-03 14:25:00,139.07,139.35,139.07,139.28,10636.034886194426,73.8257,73.9744,73.8257,73.9372,10636.0349
2013-10-03 14:30:00,139.26,139.42,139.21,139.39,9891.512444160817,73.9266,74.0115,73.9,73.9956,9891.5124
2013-10-03 14:35:00,139.38,139.53,139.38,139.49,8083.386513507763,73.9903,74.0699,73.9903,74.0487,8083.3865
2013-10-03 14:40:00,139.51,139.63,139.47,139.54,10742.395235056369,74.0593,74.123,74.0381,74.0752,10742.3952
2013-10-03 14:45:00,139.46,139.58,139.45,139.53,5530.738140821101,74.0328,74.0965,74.0275,74.0699,5530.7381
2013-10-03 14:50:00,139.54,139.69,139.52,139.68,15954.052329291637,74.0752,74.1549,74.0646,74.1495,15954.0523
2013-10-03 14:55:00,139.7,139.8,139.67,139.74,8508.82790895554,74.1602,74.2133,74.1442,74.1814,8508.8279
2013-10-03 15:00:00,139.71,139.72,139.61,139.67,10529.67453733248,74.1655,74.1708,74.1124,74.1442,10529.6745
2013-10-03 15:05:00,139.69,139.71,139.62,139.64,10955.115932780258,74.1549,74.1655,74.1177,74.1283,10955.1159
2013-10-03 15:10:00,139.67,139.69,139.61,139.67,9466.071048713038,74.1442,74.1549,74.1124,74.1442,9466.071
2013-10-03 15:15:00,139.67,139.68,139.55,139.64,11167.836630504144,74.1442,74.1495,74.0805,74.1283,11167.8366
2013-10-03 15:20:00,139.66,139.7,139.48,139.55,12337.800467985531,74.1389,74.1602,74.0434,74.0805,12337.8005
2013-10-03 15:25:00,139.53,139.67,139.44,139.64,15954.052329291637,74.0699,74.1442,74.0221,74.1283,15954.0523
2013-10-03 15:30:00,139.64,139.7,139.64,139.67,14145.926398638583,74.1283,74.1602,74.1283,74.1442,14145.9264
2013-10-03 15:35:00,139.66,139.8,139.62,139.78,20633.907679217184,74.1389,74.2133,74.1177,74.2026,20633.9077
2013-10-03 15:40:00,139.77,139.85,139.73,139.83,25420.123378004675,74.1973,74.2398,74.1761,74.2292,25420.1234
2013-10-03 15:45:00,139.85,139.87,139.68,139.7,48287.59838332269,74.2398,74.2504,74.1495,74.1602,48287.5984
2013-10-03 15:50:00,139.7,139.99,139.7,139.95,52861.093384386295,74.1602,74.3141,74.1602,74.2929,52861.0934
2013-10-03 15:55:00,139.96,140.28,139.76,139.89,220059.56179536265,74.2982,74.4681,74.192,74.261,220059.5618
2013-10-04 09:30:00,140.05,140.5,139.83,140.09,28291.85279727717,74.346,74.5848,74.2292,74.3672,28291.8528
2013-10-04 09:35:00,140.09,140.45,139.98,140.15,15528.61093384386,74.3672,74.5583,74.3088,74.399,15528.6109
2013-10-04 09:40:00,140.18,140.34,139.77,139.8,8827.908955541372,74.415,74.4999,74.1973,74.2133,8827.909
2013-10-04 09:45:00,139.64,140.38,139.64,140.38,3297.170814720272,74.1283,74.5211,74.1283,74.5211,3297.1708
2013-10-04 09:50:00,140.38,140.57,140.14,140.27,9146.990002127206,74.5211,74.622,74.3937,74.4628,9146.99
2013-10-04 09:55:00,140.38,140.65,140.35,140.56,3935.332907891937,74.5211,74.6645,74.5052,74.6167,3935.3329
2013-10-04 10:00:00,140.6,140.79,140.47,140.68,19144.86279514997,74.6379,74.7388,74.5689,74.6804,19144.8628
2013-10-04 10:05:00,140.69,140.77,140.48,140.62,7232.503722612209,74.6857,74.7282,74.5742,74.6486,7232.5037
2013-10-04 10:10:00,140.61,140.73,140.48,140.54,15847.691980429694,74.6432,74.7069,74.5742,74.6061,15847.692
2013-10-04 10:15:00,140.48,140.75,140.42,140.49,9253.350350989149,74.5742,74.7176,74.5424,74.5795,9253.3504
2013-10-04 10:20:00,140.47,140.56,140.37,140.39,8189.746862369707,74.5689,74.6167,74.5158,74.5265,8189.7469
2013-10-04 10:25:00,140.41,140.53,140.32,140.36,6487.9812805786,74.5371,74.6008,74.4893,74.5105,6487.9813
2013-10-04 10:30:00,140.34,140.62,140.32,140.58,15315.890236119973,74.4999,74.6486,74.4893,74.6273,15315.8902
2013-10-04 10:35:00,140.56,140.77,140.46,140.68,15634.971282705805,74.6167,74.7282,74.5636,74.6804,15634.9713
2013-10-04 10:40:00,140.69,140.69,140.36,140.47,12869.602212295256,74.6857,74.6857,74.5105,74.5689,12869.6022
2013-10-04 10:45:00,140.47,140.47,140.16,140.17,4148.053605615826,74.5689,74.5689,74.4044,74.4097,4148.0536
2013-10-04 10:50:00,140.09,140.15,139.88,140.11,7657.945118059986,74.3672,74.399,74.2557,74.3778,7657.9451
2013-10-04 10:55:00,140.08,140.08,139.93,139.93,2552.648372686662,74.3619,74.3619,74.2823,74.2823,2552.6484
2013-10-04 11:00:00,139.87,139.87,139.51,139.59,11061.476281642204,74.2504,74.2504,74.0593,74.1018,11061.4763
2013-10-04 11:05:00,139.6,139.62,139.11,139.11,18081.259306530523,74.1071,74.1177,73.847,73.847,18081.2593
2013-10-04 11:10:00,139.17,139.29,139.05,139.09,15103.169538396083,73.8788,73.9425,73.8151,73.8363,15103.1695
2013-10-04 11:15:00,139.09,139.28,138.97,139.25,5956.179536268878,73.8363,73.9372,73.7726,73.9213,5956.1795
2013-10-04 11:20:00,139.23,139.42,139.12,139.31,11912.359072537756,73.9107,74.0115,73.8523,73.9531,11912.3591
2013-10-04 11:25:00,139.31,139.45,139.29,139.34,2127.206977238885,73.9531,74.0275,73.9425,73.9691,2127.207
2013-10-04 11:30:00,139.28,139.48,139.21,139.47,8615.188257817485,73.9372,74.0434,73.9,74.0381,8615.1883
2013-10-04 11:35:00,139.36,139.46,139.33,139.46,4786.215698787491,73.9797,74.0328,73.9637,74.0328,4786.2157
2013-10-04 11:40:00,139.4,139.47,139.4,139.47,2659.0087215486064,74.0009,74.0381,74.0009,74.0381,2659.0087
2013-10-04 11:45:00,139.43,139.56,139.39,139.5,7019.78302488832,74.0168,74.0858,73.9956,74.054,7019.783
2013-10-04 11:50:00,139.56,139.68,139.52,139.6,6062.539885130822,74.0858,74.1495,74.0646,74.1071,6062.5399
2013-10-04 11:55:00,139.62,139.7,139.62,139.64,4786.215698787491,74.1177,74.1602,74.1177,74.1283,4786.2157
2013-10-04 12:00:00,139.65,139.69,139.54,139.6,10848.755583918311,74.1336,74.1549,74.0752,74.1071,10848.7556
2013-10-04 12:05:00,139.61,139.74,139.58,139.68,3722.612210168049,74.1124,74.1814,74.0965,74.1495,3722.6122
2013-10-04 12:10:00,139.73,139.77,139.68,139.72,1808.125930653052,74.1761,74.1973,74.1495,74.1708,1808.1259
2013-10-04 12:15:00,139.74,139.88,139.73,139.88,4041.6932567538815,74.1814,74.2557,74.1761,74.2557,4041.6933
2013-10-04 12:20:00,139.88,140.06,139.87,140.01,5530.738140821101,74.2557,74.3513,74.2504,74.3247,5530.7381
2013-10-04 12:25:00,140.0,140.09,139.83,140.09,11380.557328228037,74.3194,74.3672,74.2292,74.3672,11380.5573
2013-10-04 12:30:00,140.1,140.12,140.03,140.03,4041.6932567538815,74.3725,74.3831,74.3353,74.3353,4041.6933
2013-10-04 12:35:00,140.07,140.11,140.03,140.09,2446.2880238247176,74.3566,74.3778,74.3353,74.3672,2446.288
2013-10-04 12:40:00,140.09,140.13,140.0,140.1,8615.188257817485,74.3672,74.3884,74.3194,74.3725,8615.1883
2013-10-04 12:45:00,140.06,140.09,139.98,140.03,7764.30546692193,74.3513,74.3672,74.3088,74.3353,7764.3055
2013-10-04 12:50:00,140.04,140.31,140.04,140.31,22761.11465645607,74.3407,74.484,74.3407,74.484,22761.1147
2013-10-04 12:55:00,140.31,140.32,140.17,140.19,25845.564773452454,74.484,74.4893,74.4097,74.4203,25845.5648
2013-10-04 13:00:00,140.21,140.38,140.18,140.34,47543.07594128908,74.4309,74.5211,74.415,74.4999,47543.0759
2013-10-04 13:05:00,140.33,140.43,140.26,140.3,19995.74558604552,74.4946,74.5477,74.4574,74.4787,19995.7456
2013-10-04 13:10:00,140.3,140.32,140.2,140.2,5211.657094235268,74.4787,74.4893,74.4256,74.4256,5211.6571
2013-10-04 13:15:00,140.15,140.17,140.03,140.09,4360.774303339715,74.399,74.4097,74.3353,74.3672,4360.7743
2013-10-04 13:20:00,140.08,140.08,139.92,139.93,4786.215698787491,74.3619,74.3619,74.277,74.2823,4786.2157
2013-10-04 13:25:00,139.9,139.98,139.9,139.98,3190.8104658583275,74.2663,74.3088,74.2663,74.3088,3190.8105
2013-10-04 13:30:00,139.95,140.05,139.95,140.05,4467.134652201658,74.2929,74.346,74.2929,74.346,4467.1347
2013-10-04 13:35:00,140.04,140.19,140.04,140.11,6168.900233992767,74.3407,74.4203,74.3407,74.3778,6168.9002
2013-10-04 13:40:00,140.08,140.09,139.95,139.95,6700.701978302488,74.3619,74.3672,74.2929,74.2929,6700.702
2013-10-04 13:45:00,139.9,139.93,139.82,139.82,2446.2880238247176,74.2663,74.2823,74.2239,74.2239,2446.288
2013-10-04 13:50:00,139.86,139.87,139.73,139.8,7445.224420336098,74.2451,74.2504,74.1761,74.2133,7445.2244
2013-10-04 13:55:00,139.76,139.8,139.62,139.62,2871.729419272495,74.192,74.2133,74.1177,74.1177,2871.7294
2013-10-04 14:00:00,139.68,139.82,139.65,139.82,8508.82790895554,74.1495,74.2239,74.1336,74.2239,8508.8279
2013-10-04 14:05:00,139.83,139.89,139.79,139.83,9146.990002127206,74.2292,74.261,74.2079,74.2292,9146.99
2013-10-04 14:10:00,139.84,139.98,139.84,139.98,4679.855349925547,74.2345,74.3088,74.2345,74.3088,4679.8553
2013-10-04 14:15:00,139.97,139.97,139.82,139.82,3616.251861306104,74.3035,74.3035,74.2239,74.2239,3616.2519
2013-10-04 14:20:00,139.83,139.83,139.63,139.69,5743.45883854499,74.2292,74.2292,74.123,74.1549,5743.4588
2013-10-04 14:25:00,139.71,139.91,139.69,139.88,5849.819187406933,74.1655,74.2716,74.1549,74.2557,5849.8192
2013-10-04 14:30:00,139.91,140.06,139.86,139.97,4998.93639651138,74.2716,74.3513,74.2451,74.3035,4998.9364
2013-10-04 14:35:00,140.0,140.08,139.97,140.0,6062.539885130822,74.3194,74.3619,74.3035,74.3194,6062.5399
2013-10-04 14:40:00,140.01,140.01,139.89,139.9,5849.819187406933,74.3247,74.3247,74.261,74.2663,5849.8192
2013-10-04 14:45:00,139.9,139.94,139.83,139.93,8083.386513507763,74.2663,74.2876,74.2292,74.2823,8083.3865
2013-10-04 14:50:00,139.92,140.06,139.92,139.99,6594.341629440543,74.277,74.3513,74.277,74.3141,6594.3416
2013-10-04 14:55:00,139.94,139.98,139.69,139.7,11805.998723675812,74.2876,74.3088,74.1549,74.1602,11805.9987
2013-10-04 15:00:00,139.71,139.82,139.7,139.72,6700.701978302488,74.1655,74.2239,74.1602,74.1708,6700.702
2013-10-04 15:05:00,139.7,139.8,139.7,139.78,10955.115932780258,74.1602,74.2133,74.1602,74.2026,10955.1159
2013-10-04 15:10:00,139.8,140.0,139.79,139.97,7445.224420336098,74.2133,74.3194,74.2079,74.3035,7445.2244
2013-10-04 15:15:00,139.95,140.1,139.85,140.09,8721.54860667943,74.2929,74.3725,74.2398,74.3672,8721.5486
2013-10-04 15:20:00,140.06,140.09,139.9,139.95,5530.738140821101,74.3513,74.3672,74.2663,74.2929,5530.7381
2013-10-04 15:25:00,139.94,140.0,139.87,139.88,7445.224420336098,74.2876,74.3194,74.2504,74.2557,7445.2244
2013-10-04 15:30:00,139.88,139.96,139.86,139.92,8721.54860667943,74.2557,74.2982,74.2451,74.277,8721.5486
2013-10-04 15:35:00,139.91,140.04,139.87,140.01,17549.4575622208,74.2716,74.3407,74.2504,74.3247,17549.4576
2013-10-04 15:40:00,140.04,140.04,139.92,139.98,13826.845352052753,74.3407,74.3407,74.277,74.3088,13826.8454
2013-10-04 15:45:00,140.0,140.19,140.0,140.13,32227.185705169108,74.3194,74.4203,74.3194,74.3884,32227.1857
2013-10-04 15:50:00,140.13,140.15,140.0,140.07,24675.600935971062,74.3884,74.399,74.3194,74.3566,24675.6009
2013-10-04 15:55:00,140.08,140.32,140.06,140.19,130185.06700701977,74.3619,74.4893,74.3513,74.4203,130185.067
2013-10-07 09:30:00,138.88,139.16,138.77,139.16,18613.06105084024,73.7249,73.8735,73.6665,73.8735,18613.0611
2013-10-07 09:35:00,139.26,140.12,139.15,139.82,9466.071048713038,73.9266,74.3831,73.8682,74.2239,9466.071
2013-10-07 09:40:00,139.7,139.85,139.54,139.72,6913.422676026376,74.1602,74.2398,74.0752,74.1708,6913.4227
2013-10-07 09:45:00,139.77,139.85,139.37,139.65,10742.395235056369,74.1973,74.2398,73.985,74.1336,10742.3952
2013-10-07 09:50:00,139.8,140.31,139.59,140.25,16060.412678153582,74.2133,74.484,74.1018,74.4521,16060.4127
2013-10-07 09:55:00,140.29,140.54,140.26,140.41,32546.26675175494,74.4734,74.6061,74.4574,74.5371,32546.2668
2013-10-07 10:00:00,140.5,140.51,140.15,140.22,10316.953839608592,74.5848,74.5902,74.399,74.4362,10316.9538
2013-10-07 10:05:00,140.34,140.79,140.33,140.79,8083.386513507763,74.4999,74.7388,74.4946,74.7388,8083.3865
2013-10-07 10:10:00,140.87,141.01,140.87,140.93,3509.89151244416,74.7813,74.8556,74.7813,74.8131,3509.8915
2013-10-07 10:15:00,140.87,141.08,140.84,140.99,16485.85407360136,74.7813,74.8927,74.7653,74.845,16485.8541
2013-10-07 10:20:00,140.98,141.24,140.86,141.09,16273.13337587747,74.8397,74.9777,74.776,74.8981,16273.1334
2013-10-07 10:25:00,141.17,141.32,141.03,141.29,18187.619655392467,74.9405,75.0201,74.8662,75.0042,18187.6197
2013-10-07 10:30:00,141.33,141.48,141.33,141.46,8296.107211231652,75.0255,75.1051,75.0255,75.0945,8296.1072
2013-10-07 10:35:00,141.49,141.7,141.42,141.7,18081.259306530523,75.1104,75.2219,75.0732,75.2219,18081.2593
2013-10-07 10:40:00,141.69,141.96,141.69,141.9,22761.11465645607,75.2166,75.3599,75.2166,75.328,22761.1147
2013-10-07 10:45:00,141.88,141.89,141.66,141.76,14252.28674750053,75.3174,75.3227,75.2006,75.2537,14252.2867
2013-10-07 10:50:00,141.81,141.94,141.81,141.92,5211.657094235268,75.2803,75.3493,75.2803,75.3387,5211.6571
2013-10-07 10:55:00,141.91,141.95,141.79,141.9,25526.48372686662,75.3334,75.3546,75.2696,75.328,25526.4837
2013-10-07 11:00:00,141.9,141.91,141.61,141.87,20208.46628376941,75.328,75.3334,75.1741,75.3121,20208.4663
2013-10-07 11:05:00,141.89,142.18,141.89,142.18,9891.512444160817,75.3227,75.4767,75.3227,75.4767,9891.5124
2013-10-07 11:10:00,142.18,142.4,142.14,142.36,14039.56604977664,75.4767,75.5935,75.4554,75.5722,14039.566
2013-10-07 11:15:00,142.37,142.37,142.18,142.2,9572.431397574985,75.5775,75.5775,75.4767,75.4873,9572.4314
2013-10-07 11:20:00,142.21,142.26,142.17,142.21,14571.367794086362,75.4926,75.5191,75.4714,75.4926,14571.3678
2013-10-07 11:25:00,142.23,142.3,142.01,142.14,13614.124654328863,75.5032,75.5404,75.3864,75.4554,13614.1247
2013-10-07 11:30:00,142.14,142.35,142.14,142.3,13401.403956604976,75.4554,75.5669,75.4554,75.5404,13401.404
2013-10-07 11:35:00,142.29,142.35,142.16,142.16,14677.728142948306,75.5351,75.5669,75.4661,75.4661,14677.7281
2013-10-07 11:40:00,142.16,142.22,142.1,142.21,13188.683258881088,75.4661,75.4979,75.4342,75.4926,13188.6833
2013-10-07 11:45:00,142.23,142.35,142.23,142.35,15209.529887258028,75.5032,75.5669,75.5032,75.5669,15209.5299
2013-10-07 11:50:00,142.35,142.37,142.23,142.33,15103.169538396083,75.5669,75.5775,75.5032,75.5563,15103.1695
2013-10-07 11:55:00,142.32,142.36,142.3,142.32,15954.052329291637,75.551,75.5722,75.5404,75.551,15954.0523
2013-10-07 12:00:00,142.3,142.35,142.2,142.34,23186.556051903848,75.5404,75.5669,75.4873,75.5616,23186.5561
2013-10-07 12:05:00,142.34,142.36,142.28,142.33,17762.17825994469,75.5616,75.5722,75.5298,75.5563,17762.1783
2013-10-07 12:10:00,142.31,142.35,142.24,142.33,7445.224420336098,75.5457,75.5669,75.5085,75.5563,7445.2244
2013-10-07 12:15:00,142.34,142.37,142.31,142.34,11593.278025951924,75.5616,75.5775,75.5457,75.5616,11593.278
2013-10-07 12:20:00,142.35,142.35,142.26,142.29,8721.54860667943,75.5669,75.5669,75.5191,75.5351,8721.5486
2013-10-07 12:25:00,142.27,142.35,142.25,142.33,17655.817911082744,75.5245,75.5669,75.5138,75.5563,17655.8179
2013-10-07 12:30:00,142.32,142.35,142.21,142.34,15528.61093384386,75.551,75.5669,75.4926,75.5616,15528.6109
2013-10-07 12:35:00,142.32,142.35,142.28,142.31,5956.179536268878,75.551,75.5669,75.5298,75.5457,5956.1795
2013-10-07 12:40:00,142.28,142.45,142.28,142.43,19676.664539459685,75.5298,75.62,75.5298,75.6094,19676.6645
2013-10-07 12:45:00,142.41,142.56,142.38,142.55,10316.953839608592,75.5988,75.6784,75.5829,75.6731,10316.9538
2013-10-07 12:50:00,142.55,142.63,142.52,142.52,5424.377791959157,75.6731,75.7156,75.6572,75.6572,5424.3778
2013-10-07 12:55:00,142.52,142.54,142.32,142.34,10742.395235056369,75.6572,75.6678,75.551,75.5616,10742.3952
2013-10-07 13:00:00,142.37,142.52,142.37,142.49,10210.593490746647,75.5775,75.6572,75.5775,75.6412,10210.5935
2013-10-07 13:05:00,142.48,142.5,142.41,142.47,4892.576047649435,75.6359,75.6466,75.5988,75.6306,4892.576
2013-10-07 13:10:00,142.49,142.66,142.49,142.54,14571.367794086362,75.6412,75.7315,75.6412,75.6678,14571.3678
2013-10-07 13:15:00,142.52,142.58,142.49,142.51,8721.54860667943,75.6572,75.689,75.6412,75.6519,8721.5486
2013-10-07 13:20:00,142.51,142.52,142.38,142.38,5743.45883854499,75.6519,75.6572,75.5829,75.5829,5743.4588
2013-10-07 13:25:00,142.41,142.47,142.3,142.4,7870.665815783875,75.5988,75.6306,75.5404,75.5935,7870.6658
2013-10-07 13:30:00,142.41,142.5,142.37,142.4,5211.657094235268,75.5988,75.6466,75.5775,75.5935,5211.6571
2013-10-07 13:35:00,142.4,142.41,142.31,142.37,8721.54860667943,75.5935,75.5988,75.5457,75.5775,8721.5486
2013-10-07 13:40:00,142.39,142.49,142.37,142.39,14465.007445224415,75.5882,75.6412,75.5775,75.5882,14465.0074
2013-10-07 13:45:00,142.4,142.4,142.29,142.33,8402.467560093595,75.5935,75.5935,75.5351,75.5563,8402.4676
2013-10-07 13:50:00,142.33,142.36,142.3,142.31,11486.91767708998,75.5563,75.5722,75.5404,75.5457,11486.9177
2013-10-07 13:55:00,142.3,142.5,142.3,142.43,13720.485003190808,75.5404,75.6466,75.5404,75.6094,13720.485
2013-10-07 14:00:00,142.48,142.62,142.44,142.55,18081.259306530523,75.6359,75.7103,75.6147,75.6731,18081.2593
2013-10-07 14:05:00,142.57,142.6,142.46,142.46,13082.322910019142,75.6837,75.6996,75.6253,75.6253,13082.3229
2013-10-07 14:10:00,142.49,142.54,142.46,142.53,8083.386513507763,75.6412,75.6678,75.6253,75.6625,8083.3865
2013-10-07 14:15:00,142.52,142.58,142.49,142.52,20740.26802807913,75.6572,75.689,75.6412,75.6572,20740.268
2013-10-07 14:20:00,142.54,142.63,142.36,142.38,23931.078493937457,75.6678,75.7156,75.5722,75.5829,23931.0785
2013-10-07 14:25:00,142.38,142.48,142.34,142.44,14571.367794086362,75.5829,75.6359,75.5616,75.6147,14571.3678
2013-10-07 14:30:00,142.44,142.45,142.37,142.39,7126.143373750265,75.6147,75.62,75.5775,75.5882,7126.1434
2013-10-07 14:35:00,142.42,142.45,142.37,142.38,9466.071048713038,75.6041,75.62,75.5775,75.5829,9466.071
2013-10-07 14:40:00,142.38,142.44,142.37,142.4,9040.62965326526,75.5829,75.6147,75.5775,75.5935,9040.6297
2013-10-07 14:45:00,142.37,142.45,142.36,142.42,9253.350350989149,75.5775,75.62,75.5722,75.6041,9253.3504
2013-10-07 14:50:00,142.43,142.48,142.43,142.46,15847.691980429694,75.6094,75.6359,75.6094,75.6253,15847.692
2013-10-07 14:55:00,142.5,142.53,142.47,142.52,7126.143373750265,75.6466,75.6625,75.6306,75.6572,7126.1434
2013-10-07 15:00:00,142.53,142.58,142.48,142.52,13826.845352052753,75.6625,75.689,75.6359,75.6572,13826.8454
2013-10-07 15:05:00,142.52,142.58,142.46,142.51,26271.00616890023,75.6572,75.689,75.6253,75.6519,26271.0062
2013-10-07 15:10:00,142.51,142.51,142.37,142.44,10955.115932780258,75.6519,75.6519,75.5775,75.6147,10955.1159
2013-10-07 15:15:00,142.42,142.58,142.41,142.54,20633.907679217184,75.6041,75.689,75.5988,75.6678,20633.9077
2013-10-07 15:20:00,142.55,142.56,142.3,142.31,21272.06977238885,75.6731,75.6784,75.5404,75.5457,21272.0698
2013-10-07 15:25:00,142.3,142.34,142.29,142.31,11380.557328228037,75.5404,75.5616,75.5351,75.5457,11380.5573
2013-10-07 15:30:00,142.29,142.29,142.14,142.14,27228.249308657727,75.5351,75.5351,75.4554,75.4554,27228.2493
2013-10-07 15:35:00,142.17,142.21,142.05,142.07,30206.339076792166,75.4714,75.4926,75.4077,75.4183,30206.3391
2013-10-07 15:40:00,142.08,142.16,142.04,142.1,19783.02488832163,75.4236,75.4661,75.4024,75.4342,19783.0249
2013-10-07 15:45:00,142.09,142.13,141.94,142.06,49351.20187194213,75.4289,75.4501,75.3493,75.413,49351.2019
2013-10-07 15:50:00,142.07,142.17,141.99,142.09,52754.73303552435,75.4183,75.4714,75.3758,75.4289,52754.733
2013-10-07 15:55:00,142.08,142.21,141.97,142.03,111891.08700276536,75.4236,75.4926,75.3652,75.3971,111891.087
2013-10-08 09:30:00,141.95,142.32,141.68,141.79,27015.52861093384,75.3546,75.551,75.2113,75.2696,27015.5286
2013-10-08 09:35:00,141.81,142.24,141.74,142.05,34886.19442671772,75.2803,75.5085,75.2431,75.4077,34886.1944
2013-10-08 09:40:00,142.16,142.21,141.72,142.12,14465.007445224415,75.4661,75.4926,75.2325,75.4448,14465.0074
2013-10-08 09:45:00,142.14,142.27,141.94,141.96,9253.350350989149,75.4554,75.5245,75.3493,75.3599,9253.3504
2013-10-08 09:50:00,142.05,142.43,141.87,142.21,29142.735588172724,75.4077,75.6094,75.3121,75.4926,29142.7356
2013-10-08 09:55:00,142.21,142.3,141.93,142.11,14358.647096362474,75.4926,75.5404,75.344,75.4395,14358.6471
2013-10-08 10:00:00,142.15,142.25,141.75,141.85,12231.440119123588,75.4608,75.5138,75.2484,75.3015,12231.4401
2013-10-08 10:05:00,141.89,141.98,141.67,141.74,7764.30546692193,75.3227,75.3705,75.2059,75.2431,7764.3055
2013-10-08 10:10:00,141.72,141.87,141.58,141.74,13933.205700914696,75.2325,75.3121,75.1582,75.2431,13933.2057
2013-10-08 10:15:00,141.64,141.83,141.53,141.8,8189.746862369707,75.19,75.2909,75.1316,75.275,8189.7469
2013-10-08 10:20:00,141.75,141.88,141.63,141.64,8402.467560093595,75.2484,75.3174,75.1847,75.19,8402.4676
2013-10-08 10:25:00,141.6,141.88,141.58,141.81,5956.179536268878,75.1688,75.3174,75.1582,75.2803,5956.1795
2013-10-08 10:30:00,141.81,141.87,141.68,141.68,6807.062327164432,75.2803,75.3121,75.2113,75.2113,6807.0623
2013-10-08 10:35:00,141.68,142.17,141.68,142.02,6594.341629440543,75.2113,75.4714,75.2113,75.3917,6594.3416
2013-10-08 10:40:00,142.08,142.28,142.01,142.12,6062.539885130822,75.4236,75.5298,75.3864,75.4448,6062.5399
2013-10-08 10:45:00,142.27,142.33,142.13,142.13,18825.78174856413,75.5245,75.5563,75.4501,75.4501,18825.7817
2013-10-08 10:50:00,142.13,142.16,141.88,141.88,36800.68070623271,75.4501,75.4661,75.3174,75.3174,36800.6807
2013-10-08 10:55:00,141.82,142.02,141.73,142.01,9678.791746436927,75.2856,75.3917,75.2378,75.3864,9678.7917
2013-10-08 11:00:00,142.0,142.02,141.84,142.02,8721.54860667943,75.3811,75.3917,75.2962,75.3917,8721.5486
2013-10-08 11:05:00,142.0,142.11,141.9,142.02,8615.188257817485,75.3811,75.4395,75.328,75.3917,8615.1883
2013-10-08 11:10:00,142.04,142.1,141.83,141.97,3509.89151244416,75.4024,75.4342,75.2909,75.3652,3509.8915
2013-10-08 11:15:00,141.94,142.02,141.76,141.79,10316.953839608592,75.3493,75.3917,75.2537,75.2696,10316.9538
2013-10-08 11:20:00,141.85,141.88,141.58,141.66,8296.107211231652,75.3015,75.3174,75.1582,75.2006,8296.1072
2013-10-08 11:25:00,141.66,141.66,141.39,141.52,13826.845352052753,75.2006,75.2006,75.0573,75.1263,13826.8454
2013-10-08 11:30:00,141.51,141.63,141.42,141.42,3828.972559029993,75.121,75.1847,75.0732,75.0732,3828.9726
2013-10-08 11:35:00,141.38,141.6,141.38,141.51,9040.62965326526,75.052,75.1688,75.052,75.121,9040.6297
2013-10-08 11:40:00,141.51,141.65,141.43,141.62,4360.774303339715,75.121,75.1953,75.0785,75.1794,4360.7743
2013-10-08 11:45:00,141.68,141.74,141.43,141.56,13614.124654328863,75.2113,75.2431,75.0785,75.1476,13614.1247
2013-10-08 11:50:00,141.5,141.62,141.44,141.44,6487.9812805786,75.1157,75.1794,75.0838,75.0838,6487.9813
2013-10-08 11:55:00,141.43,141.55,141.41,141.55,4573.495001063603,75.0785,75.1422,75.0679,75.1422,4573.495
2013-10-08 12:00:00,141.5,141.67,141.44,141.55,5849.819187406933,75.1157,75.2059,75.0838,75.1422,5849.8192
2013-10-08 12:05:00,141.49,141.56,141.31,141.46,10423.314188470536,75.1104,75.1476,75.0148,75.0945,10423.3142
2013-10-08 12:10:00,141.37,141.43,141.22,141.28,8083.386513507763,75.0467,75.0785,74.9671,74.9989,8083.3865
2013-10-08 12:15:00,141.27,141.42,141.16,141.17,7870.665815783875,74.9936,75.0732,74.9352,74.9405,7870.6658
2013-10-08 12:20:00,141.25,141.42,141.22,141.32,19676.664539459685,74.983,75.0732,74.9671,75.0201,19676.6645
2013-10-08 12:25:00,141.36,141.41,141.2,141.26,5105.296745373324,75.0414,75.0679,74.9564,74.9883,5105.2967
2013-10-08 12:30:00,141.19,141.25,140.92,140.94,8721.54860667943,74.9511,74.983,74.8078,74.8184,8721.5486
2013-10-08 12:35:00,140.93,141.16,140.89,141.08,4786.215698787491,74.8131,74.9352,74.7919,74.8927,4786.2157
2013-10-08 12:40:00,141.11,141.23,141.03,141.21,7977.026164645818,74.9087,74.9724,74.8662,74.9618,7977.0262
2013-10-08 12:45:00,141.23,141.33,141.05,141.12,7870.665815783875,74.9724,75.0255,74.8768,74.914,7870.6658
2013-10-08 12:50:00,141.11,141.11,140.95,141.06,7338.864071474153,74.9087,74.9087,74.8237,74.8821,7338.8641
2013-10-08 12:55:00,141.14,141.17,141.09,141.17,1914.4862795149968,74.9246,74.9405,74.8981,74.9405,1914.4863
2013-10-08 13:00:00,141.12,141.17,140.95,140.95,7977.026164645818,74.914,74.9405,74.8237,74.8237,7977.0262
2013-10-08 13:05:00,141.04,141.09,140.93,140.94,6275.260582854711,74.8715,74.8981,74.8131,74.8184,6275.2606
2013-10-08 13:10:00,140.87,141.0,140.85,140.92,6594.341629440543,74.7813,74.8503,74.7706,74.8078,6594.3416
2013-10-08 13:15:00,140.91,141.0,140.89,140.94,5211.657094235268,74.8025,74.8503,74.7919,74.8184,5211.6571
2013-10-08 13:20:00,140.89,141.03,140.83,140.94,11593.278025951924,74.7919,74.8662,74.76,74.8184,11593.278
2013-10-08 13:25:00,140.88,141.08,140.88,141.08,4041.6932567538815,74.7866,74.8927,74.7866,74.8927,4041.6933
2013-10-08 13:30:00,141.1,141.17,141.02,141.05,6381.620931716655,74.9034,74.9405,74.8609,74.8768,6381.6209
2013-10-08 13:35:00,141.11,141.16,141.03,141.03,5530.738140821101,74.9087,74.9352,74.8662,74.8662,5530.7381
2013-10-08 13:40:00,141.04,141.08,140.94,141.0,7657.945118059986,74.8715,74.8927,74.8184,74.8503,7657.9451
2013-10-08 13:45:00,141.02,141.02,140.86,140.91,4786.215698787491,74.8609,74.8609,74.776,74.8025,4786.2157
2013-10-08 13:50:00,140.95,141.05,140.94,140.99,4467.134652201658,74.8237,74.8768,74.8184,74.845,4467.1347
2013-10-08 13:55:00,141.03,141.09,140.94,140.95,4148.053605615826,74.8662,74.8981,74.8184,74.8237,4148.0536
2013-10-08 14:00:00,140.93,140.96,140.8,140.88,6807.062327164432,74.8131,74.829,74.7441,74.7866,6807.0623
2013-10-08 14:05:00,140.89,140.89,140.67,140.79,6594.341629440543,74.7919,74.7919,74.6751,74.7388,6594.3416
2013-10-08 14:10:00,140.7,140.83,140.68,140.68,10316.953839608592,74.691,74.76,74.6804,74.6804,10316.9538
2013-10-08 14:15:00,140.68,140.76,140.58,140.59,12444.160816847478,74.6804,74.7229,74.6273,74.6326,12444.1608
2013-10-08 14:20:00,140.64,140.83,140.6,140.79,4892.576047649435,74.6592,74.76,74.6379,74.7388,4892.576
2013-10-08 14:25:00,140.8,140.89,140.73,140.77,11699.638374813869,74.7441,74.7919,74.7069,74.7282,11699.6384
2013-10-08 14:30:00,140.81,140.95,140.75,140.75,4892.576047649435,74.7494,74.8237,74.7176,74.7176,4892.576
2013-10-08 14:35:00,140.8,140.92,140.77,140.83,9146.990002127206,74.7441,74.8078,74.7282,74.76,9146.99
2013-10-08 14:40:00,140.85,140.89,140.76,140.89,2978.089768134439,74.7706,74.7919,74.7229,74.7919,2978.0898
2013-10-08 14:45:00,140.85,140.85,140.71,140.79,3828.972559029993,74.7706,74.7706,74.6963,74.7388,3828.9726
2013-10-08 14:50:00,140.79,140.79,140.64,140.72,3403.531163582216,74.7388,74.7388,74.6592,74.7016,3403.5312
2013-10-08 14:55:00,140.69,140.78,140.59,140.75,11593.278025951924,74.6857,74.7335,74.6326,74.7176,11593.278
2013-10-08 15:00:00,140.78,140.86,140.7,140.71,7657.945118059986,74.7335,74.776,74.691,74.6963,7657.9451
2013-10-08 15:05:00,140.68,140.7,140.5,140.5,11167.836630504144,74.6804,74.691,74.5848,74.5848,11167.8366
2013-10-08 15:10:00,140.5,140.66,140.48,140.52,7551.584769198042,74.5848,74.6698,74.5742,74.5955,7551.5848
2013-10-08 15:15:00,140.52,140.64,140.48,140.64,13082.322910019142,74.5955,74.6592,74.5742,74.6592,13082.3229
2013-10-08 15:20:00,140.64,140.77,140.61,140.64,14039.56604977664,74.6592,74.7282,74.6432,74.6592,14039.566
2013-10-08 15:25:00,140.64,140.74,140.57,140.66,19038.50244628802,74.6592,74.7123,74.622,74.6698,19038.5024
2013-10-08 15:30:00,140.62,140.71,140.5,140.5,14039.56604977664,74.6486,74.6963,74.5848,74.5848,14039.566
2013-10-08 15:35:00,140.49,140.53,140.37,140.46,14252.28674750053,74.5795,74.6008,74.5158,74.5636,14252.2867
2013-10-08 15:40:00,140.48,140.59,140.42,140.51,11805.998723675812,74.5742,74.6326,74.5424,74.5902,11805.9987
2013-10-08 15:45:00,140.52,140.61,140.36,140.41,26058.285471176343,74.5955,74.6432,74.5105,74.5371,26058.2855
2013-10-08 15:50:00,140.41,140.54,140.3,140.3,32865.34779834077,74.5371,74.6061,74.4787,74.4787,32865.3478
2013-10-08 15:55:00,140.31,140.38,140.04,140.17,107636.6730482876,74.484,74.5211,74.3407,74.4097,107636.673
2013-10-09 09:30:00,140.95,141.39,140.72,140.97,66049.77664326738,74.8237,75.0573,74.7016,74.8343,66049.7766
2013-10-09 09:35:00,140.87,141.02,140.76,140.82,4892.576047649435,74.7813,74.8609,74.7229,74.7547,4892.576
2013-10-09 09:40:00,140.82,140.98,140.68,140.96,16485.85407360136,74.7547,74.8397,74.6804,74.829,16485.8541
2013-10-09 09:45:00,140.83,141.66,140.83,141.42,20633.907679217184,74.76,75.2006,74.76,75.0732,20633.9077
2013-10-09 09:50:00,141.42,141.74,141.36,141.52,13188.683258881088,75.0732,75.2431,75.0414,75.1263,13188.6833
2013-10-09 09:55:00,141.46,141.66,141.32,141.58,8402.467560093595,75.0945,75.2006,75.0201,75.1582,8402.4676
2013-10-09 10:00:00,141.61,141.61,141.25,141.29,9146.990002127206,75.1741,75.1741,74.983,75.0042,9146.99
2013-10-09 10:05:00,141.3,141.37,141.11,141.15,14252.28674750053,75.0095,75.0467,74.9087,74.9299,14252.2867
2013-10-09 10:10:00,141.26,141.45,141.2,141.26,12231.440119123588,74.9883,75.0892,74.9564,74.9883,12231.4401
2013-10-09 10:15:00,141.19,141.53,141.19,141.31,6168.900233992767,74.9511,75.1316,74.9511,75.0148,6168.9002
2013-10-09 10:20:00,141.23,141.41,141.11,141.25,8402.467560093595,74.9724,75.0679,74.9087,74.983,8402.4676
2013-10-09 10:25:00,141.25,141.29,141.03,141.21,9891.512444160817,74.983,75.0042,74.8662,74.9618,9891.5124
2013-10-09 10:30:00,141.26,141.26,140.97,140.97,7870.665815783875,74.9883,74.9883,74.8343,74.8343,7870.6658
2013-10-09 10:35:00,141.07,141.3,141.01,141.18,7019.78302488832,74.8874,75.0095,74.8556,74.9458,7019.783
2013-10-09 10:40:00,141.14,141.15,140.95,141.12,5956.179536268878,74.9246,74.9299,74.8237,74.914,5956.1795
2013-10-09 10:45:00,140.98,141.03,140.72,140.88,8508.82790895554,74.8397,74.8662,74.7016,74.7866,8508.8279
2013-10-09 10:50:00,140.93,141.03,140.56,140.56,10742.395235056369,74.8131,74.8662,74.6167,74.6167,10742.3952
2013-10-09 10:55:00,140.6,140.79,140.51,140.66,9891.512444160817,74.6379,74.7388,74.5902,74.6698,9891.5124
2013-10-09 11:00:00,140.69,140.79,140.64,140.73,6487.9812805786,74.6857,74.7388,74.6592,74.7069,6487.9813
2013-10-09 11:05:00,140.69,140.79,140.49,140.49,5849.819187406933,74.6857,74.7388,74.5795,74.5795,5849.8192
2013-10-09 11:10:00,140.35,140.48,140.17,140.17,7232.503722612209,74.5052,74.5742,74.4097,74.4097,7232.5037
2013-10-09 11:15:00,140.24,140.24,140.12,140.12,3828.972559029993,74.4468,74.4468,74.3831,74.3831,3828.9726
2013-10-09 11:20:00,140.17,140.21,139.96,139.99,4148.053605615826,74.4097,74.4309,74.2982,74.3141,4148.0536
2013-10-09 11:25:00,140.0,140.1,139.91,139.97,3297.170814720272,74.3194,74.3725,74.2716,74.3035,3297.1708
2013-10-09 11:30:00,139.97,140.02,139.79,139.92,16379.493724739414,74.3035,74.33,74.2079,74.277,16379.4937
2013-10-09 11:35:00,139.91,140.07,139.8,139.83,9997.87279302276,74.2716,74.3566,74.2133,74.2292,9997.8728
2013-10-09 11:40:00,139.88,139.95,139.81,139.89,8934.269304403317,74.2557,74.2929,74.2186,74.261,8934.2693
2013-10-09 11:45:00,139.92,140.11,139.85,139.91,6487.9812805786,74.277,74.3778,74.2398,74.2716,6487.9813
2013-10-09 11:50:00,139.92,139.93,139.83,139.9,4998.93639651138,74.277,74.2823,74.2292,74.2663,4998.9364
2013-10-09 11:55:00,139.9,140.06,139.9,140.0,4041.6932567538815,74.2663,74.3513,74.2663,74.3194,4041.6933
2013-10-09 12:00:00,140.01,140.09,140.0,140.05,1808.125930653052,74.3247,74.3672,74.3194,74.346,1808.1259
2013-10-09 12:05:00,140.01,140.03,139.9,139.9,3616.251861306104,74.3247,74.3353,74.2663,74.2663,3616.2519
2013-10-09 12:10:00,139.9,139.94,139.84,139.89,4573.495001063603,74.2663,74.2876,74.2345,74.261,4573.495
2013-10-09 12:15:00,139.85,139.98,139.85,139.86,12125.079770261644,74.2398,74.3088,74.2398,74.2451,12125.0798
2013-10-09 12:20:00,139.87,139.87,139.7,139.73,7657.945118059986,74.2504,74.2504,74.1602,74.1761,7657.9451
2013-10-09 12:25:00,139.68,139.75,139.65,139.71,6381.620931716655,74.1495,74.1867,74.1336,74.1655,6381.6209
2013-10-09 12:30:00,139.72,140.01,139.72,140.01,8083.386513507763,74.1708,74.3247,74.1708,74.3247,8083.3865
2013-10-09 12:35:00,140.03,140.17,139.99,140.1,12444.160816847478,74.3353,74.4097,74.3141,74.3725,12444.1608
2013-10-09 12:40:00,140.1,140.23,140.0,140.16,22442.03360987024,74.3725,74.4415,74.3194,74.4044,22442.0336
2013-10-09 12:45:00,140.15,140.17,140.07,140.13,5743.45883854499,74.399,74.4097,74.3566,74.3884,5743.4588
2013-10-09 12:50:00,140.17,140.22,140.12,140.22,11486.91767708998,74.4097,74.4362,74.3831,74.4362,11486.9177
2013-10-09 12:55:00,140.19,140.28,140.17,140.17,9359.710699851094,74.4203,74.4681,74.4097,74.4097,9359.7107
2013-10-09 13:00:00,140.19,140.37,140.19,140.3,12550.521165709422,74.4203,74.5158,74.4203,74.4787,12550.5212
2013-10-09 13:05:00,140.33,140.44,140.3,140.36,7019.78302488832,74.4946,74.553,74.4787,74.5105,7019.783
2013-10-09 13:10:00,140.36,140.64,140.32,140.64,9785.15209529887,74.5105,74.6592,74.4893,74.6592,9785.1521
2013-10-09 13:15:00,140.62,140.77,140.61,140.68,9785.15209529887,74.6486,74.7282,74.6432,74.6804,9785.1521
2013-10-09 13:20:00,140.66,140.75,140.63,140.73,5530.738140821101,74.6698,74.7176,74.6539,74.7069,5530.7381
2013-10-09 13:25:00,140.73,140.83,140.65,140.81,9572.431397574985,74.7069,74.76,74.6645,74.7494,9572.4314
2013-10-09 13:30:00,140.8,141.05,140.75,140.75,11274.19697936609,74.7441,74.8768,74.7176,74.7176,11274.197
2013-10-09 13:35:00,140.8,140.82,140.57,140.57,4254.41395447777,74.7441,74.7547,74.622,74.622,4254.414
2013-10-09 13:40:00,140.62,140.78,140.61,140.65,9891.512444160817,74.6486,74.7335,74.6432,74.6645,9891.5124
2013-10-09 13:45:00,140.67,140.85,140.66,140.79,7870.665815783875,74.6751,74.7706,74.6698,74.7388,7870.6658
2013-10-09 13:50:00,140.81,140.89,140.74,140.76,5105.296745373324,74.7494,74.7919,74.7123,74.7229,5105.2967
2013-10-09 13:55:00,140.73,140.76,140.58,140.63,2978.089768134439,74.7069,74.7229,74.6273,74.6539,2978.0898
2013-10-09 14:00:00,140.62,140.63,140.3,140.58,22973.83535417996,74.6486,74.6539,74.4787,74.6273,22973.8354
2013-10-09 14:05:00,140.55,140.79,140.41,140.79,10316.953839608592,74.6114,74.7388,74.5371,74.7388,10316.9538
2013-10-09 14:10:00,140.7,140.75,140.56,140.61,7232.503722612209,74.691,74.7176,74.6167,74.6432,7232.5037
2013-10-09 14:15:00,140.64,140.7,140.5,140.7,5530.738140821101,74.6592,74.691,74.5848,74.691,5530.7381
2013-10-09 14:20:00,140.68,140.84,140.52,140.6,10955.115932780258,74.6804,74.7653,74.5955,74.6379,10955.1159
2013-10-09 14:25:00,140.63,140.65,140.48,140.56,4679.855349925547,74.6539,74.6645,74.5742,74.6167,4679.8553
2013-10-09 14:30:00,140.58,140.83,140.58,140.74,11380.557328228037,74.6273,74.76,74.6273,74.7123,11380.5573
2013-10-09 14:35:00,140.77,140.77,140.61,140.64,3297.170814720272,74.7282,74.7282,74.6432,74.6592,3297.1708
2013-10-09 14:40:00,140.66,140.67,140.53,140.6,4148.053605615826,74.6698,74.6751,74.6008,74.6379,4148.0536
2013-10-09 14:45:00,140.61,140.68,140.56,140.58,4467.134652201658,74.6432,74.6804,74.6167,74.6273,4467.1347
2013-10-09 14:50:00,140.59,140.71,140.53,140.61,12869.602212295256,74.6326,74.6963,74.6008,74.6432,12869.6022
2013-10-09 14:55:00,140.63,140.74,140.54,140.74,5105.296745373324,74.6539,74.7123,74.6061,74.7123,5105.2967
2013-10-09 15:00:00,140.7,140.73,140.61,140.72,6807.062327164432,74.691,74.7069,74.6432,74.7016,6807.0623
2013-10-09 15:05:00,140.7,140.75,140.6,140.68,14996.80918953414,74.691,74.7176,74.6379,74.6804,14996.8092
2013-10-09 15:10:00,140.66,140.72,140.47,140.48,8721.54860667943,74.6698,74.7016,74.5689,74.5742,8721.5486
2013-10-09 15:15:00,140.48,140.56,140.43,140.52,7657.945118059986,74.5742,74.6167,74.5477,74.5955,7657.9451
2013-10-09 15:20:00,140.47,140.63,140.47,140.48,11380.557328228037,74.5689,74.6539,74.5689,74.5742,11380.5573
2013-10-09 15:25:00,140.48,140.59,140.46,140.57,12231.440119123588,74.5742,74.6326,74.5636,74.622,12231.4401
2013-10-09 15:30:00,140.54,140.69,140.52,140.66,8189.746862369707,74.6061,74.6857,74.5955,74.6698,8189.7469
2013-10-09 15:35:00,140.64,140.66,140.4,140.47,8083.386513507763,74.6592,74.6698,74.5318,74.5689,8083.3865
2013-10-09 15:40:00,140.42,140.48,140.25,140.35,29249.095937034668,74.5424,74.5742,74.4521,74.5052,29249.0959
2013-10-09 15:45:00,140.39,140.42,139.99,139.99,32758.987449478827,74.5265,74.5424,74.3141,74.3141,32758.9874
2013-10-09 15:50:00,140.02,140.31,139.95,140.31,63709.84896830461,74.33,74.484,74.2929,74.484,63709.849
2013-10-09 15:55:00,140.32,140.48,140.23,140.32,82216.54967028291,74.4893,74.5742,74.4415,74.4893,82216.5497
2013-10-10 09:30:00,141.12,141.4,140.79,140.97,24143.799191661343,74.914,75.0626,74.7388,74.8343,24143.7992
2013-10-10 09:35:00,141.02,141.74,140.9,141.74,28610.933843863004,74.8609,75.2431,74.7972,75.2431,28610.9338
2013-10-10 09:40:00,141.73,141.74,141.4,141.58,10423.314188470536,75.2378,75.2431,75.0626,75.1582,10423.3142
2013-10-10 09:45:00,141.56,142.1,141.56,141.95,7764.30546692193,75.1476,75.4342,75.1476,75.3546,7764.3055
2013-10-10 09:50:00,141.89,141.96,141.75,141.91,8827.908955541372,75.3227,75.3599,75.2484,75.3334,8827.909
2013-10-10 09:55:00,141.97,141.98,141.78,141.98,5211.657094235268,75.3652,75.3705,75.2643,75.3705,5211.6571
2013-10-10 10:00:00,141.97,142.12,141.83,142.12,4998.93639651138,75.3652,75.4448,75.2909,75.4448,4998.9364
2013-10-10 10:05:00,142.05,142.05,141.91,142.04,2978.089768134439,75.4077,75.4077,75.3334,75.4024,2978.0898
2013-10-10 10:10:00,142.03,142.07,141.89,141.97,7551.584769198042,75.3971,75.4183,75.3227,75.3652,7551.5848
2013-10-10 10:15:00,142.05,142.08,141.97,142.08,2339.9276749627734,75.4077,75.4236,75.3652,75.4236,2339.9277
2013-10-10 10:20:00,142.16,142.42,142.07,142.42,3722.612210168049,75.4661,75.6041,75.4183,75.6041,3722.6122
2013-10-10 10:25:00,142.41,142.63,142.41,142.53,4467.134652201658,75.5988,75.7156,75.5988,75.6625,4467.1347
2013-10-10 10:30:00,142.45,142.45,142.26,142.44,7338.864071474153,75.62,75.62,75.5191,75.6147,7338.8641
2013-10-10 10:35:00,142.42,142.56,142.31,142.45,8827.908955541372,75.6041,75.6784,75.5457,75.62,8827.909
2013-10-10 10:40:00,142.51,142.67,142.37,142.66,8508.82790895554,75.6519,75.7368,75.5775,75.7315,8508.8279
2013-10-10 10:45:00,142.59,142.85,142.57,142.83,7338.864071474153,75.6943,75.8324,75.6837,75.8217,7338.8641
2013-10-10 10:50:00,142.75,142.96,142.65,142.65,15847.691980429694,75.7793,75.8907,75.7262,75.7262,15847.692
2013-10-10 10:55:00,142.74,142.74,142.44,142.5,5105.296745373324,75.774,75.774,75.6147,75.6466,5105.2967
2013-10-10 11:00:00,142.54,142.54,142.35,142.44,26590.087215486063,75.6678,75.6678,75.5669,75.6147,26590.0872
2013-10-10 11:05:00,142.49,142.61,142.46,142.47,8083.386513507763,75.6412,75.7049,75.6253,75.6306,8083.3865
2013-10-10 11:10:00,142.46,142.63,142.46,142.61,5637.098489683045,75.6253,75.7156,75.6253,75.7049,5637.0985
2013-10-10 11:15:00,142.62,142.72,142.59,142.67,6913.422676026376,75.7103,75.7633,75.6943,75.7368,6913.4227
2013-10-10 11:20:00,142.59,142.76,142.59,142.62,8083.386513507763,75.6943,75.7846,75.6943,75.7103,8083.3865
2013-10-10 11:25:00,142.64,142.68,142.47,142.56,6700.701978302488,75.7209,75.7421,75.6306,75.6784,6700.702
2013-10-10 11:30:00,142.58,142.86,142.58,142.8,9572.431397574985,75.689,75.8377,75.689,75.8058,9572.4314
2013-10-10 11:35:00,142.73,143.12,142.73,143.09,11167.836630504144,75.7686,75.9757,75.7686,75.9598,11167.8366
2013-10-10 11:40:00,143.16,143.16,142.84,142.89,4360.774303339715,75.9969,75.9969,75.827,75.8536,4360.7743
2013-10-10 11:45:00,142.91,143.12,142.87,143.1,2978.089768134439,75.8642,75.9757,75.843,75.9651,2978.0898
2013-10-10 11:50:00,143.1,143.16,142.93,143.0,7232.503722612209,75.9651,75.9969,75.8748,75.912,7232.5037
2013-10-10 11:55:00,143.0,143.01,142.73,142.82,6381.620931716655,75.912,75.9173,75.7686,75.8164,6381.6209
2013-10-10 12:00:00,142.84,142.84,142.64,142.7,5318.017443097213,75.827,75.827,75.7209,75.7527,5318.0174
2013-10-10 12:05:00,142.73,142.88,142.69,142.84,3084.450116996384,75.7686,75.8483,75.7474,75.827,3084.4501
2013-10-10 12:10:00,142.85,142.85,142.7,142.73,10104.233141884704,75.8324,75.8324,75.7527,75.7686,10104.2331
2013-10-10 12:15:00,142.74,142.89,142.72,142.89,4360.774303339715,75.774,75.8536,75.7633,75.8536,4360.7743
2013-10-10 12:20:00,142.84,142.88,142.8,142.82,1701.765581791108,75.827,75.8483,75.8058,75.8164,1701.7656
2013-10-10 12:25:00,142.82,142.85,142.72,142.78,2871.729419272495,75.8164,75.8324,75.7633,75.7952,2871.7294
2013-10-10 12:30:00,142.72,142.77,142.61,142.61,3509.89151244416,75.7633,75.7899,75.7049,75.7049,3509.8915
2013-10-10 12:35:00,142.66,142.78,142.62,142.69,4148.053605615826,75.7315,75.7952,75.7103,75.7474,4148.0536
2013-10-10 12:40:00,142.75,142.78,142.65,142.73,11061.476281642204,75.7793,75.7952,75.7262,75.7686,11061.4763
2013-10-10 12:45:00,142.74,142.78,142.64,142.68,22654.754307594125,75.774,75.7952,75.7209,75.7421,22654.7543
2013-10-10 12:50:00,142.68,142.84,142.68,142.81,9466.071048713038,75.7421,75.827,75.7421,75.8111,9466.071
2013-10-10 12:55:00,142.84,142.89,142.75,142.81,16273.13337587747,75.827,75.8536,75.7793,75.8111,16273.1334
2013-10-10 13:00:00,142.86,142.86,142.73,142.73,3509.89151244416,75.8377,75.8377,75.7686,75.7686,3509.8915
2013-10-10 13:05:00,142.77,142.82,142.72,142.73,5637.098489683045,75.7899,75.8164,75.7633,75.7686,5637.0985
2013-10-10 13:10:00,142.73,142.84,142.72,142.82,6275.260582854711,75.7686,75.827,75.7633,75.8164,6275.2606
2013-10-10 13:15:00,142.82,142.82,142.7,142.75,5318.017443097213,75.8164,75.8164,75.7527,75.7793,5318.0174
2013-10-10 13:20:00,142.73,142.82,142.68,142.77,9253.350350989149,75.7686,75.8164,75.7421,75.7899,9253.3504
2013-10-10 13:25:00,142.72,142.75,142.69,142.72,4573.495001063603,75.7633,75.7793,75.7474,75.7633,4573.495
2013-10-10 13:30:00,142.7,142.8,142.7,142.72,6275.260582854711,75.7527,75.8058,75.7527,75.7633,6275.2606
2013-10-10 13:35:00,142.72,142.81,142.69,142.75,3616.251861306104,75.7633,75.8111,75.7474,75.7793,3616.2519
2013-10-10 13:40:00,142.74,142.78,142.69,142.76,6487.9812805786,75.774,75.7952,75.7474,75.7846,6487.9813
2013-10-10 13:45:00,142.81,142.81,142.73,142.75,4254.41395447777,75.8111,75.8111,75.7686,75.7793,4254.414
2013-10-10 13:50:00,142.78,142.86,142.74,142.86,2978.089768134439,75.7952,75.8377,75.774,75.8377,2978.0898
2013-10-10 13:55:00,142.87,143.02,142.83,143.02,8934.269304403317,75.843,75.9226,75.8217,75.9226,8934.2693
2013-10-10 14:00:00,143.0,143.06,142.94,142.94,8934.269304403317,75.912,75.9438,75.8801,75.8801,8934.2693
2013-10-10 14:05:00,142.99,143.03,142.91,143.03,2446.2880238247176,75.9067,75.9279,75.8642,75.9279,2446.288
2013-10-10 14:10:00,142.96,142.96,142.74,142.74,6168.900233992767,75.8907,75.8907,75.774,75.774,6168.9002
2013-10-10 14:15:00,142.78,142.78,142.67,142.7,5637.098489683045,75.7952,75.7952,75.7368,75.7527,5637.0985
2013-10-10 14:20:00,142.73,142.75,142.68,142.68,1914.4862795149968,75.7686,75.7793,75.7421,75.7421,1914.4863
2013-10-10 14:25:00,142.72,142.78,142.71,142.71,5530.738140821101,75.7633,75.7952,75.758,75.758,5530.7381
2013-10-10 14:30:00,142.72,142.79,142.66,142.77,7019.78302488832,75.7633,75.8005,75.7315,75.7899,7019.783
2013-10-10 14:35:00,142.79,142.83,142.78,142.79,2233.567326100829,75.8005,75.8217,75.7952,75.8005,2233.5673
2013-10-10 14:40:00,142.82,142.92,142.82,142.85,3509.89151244416,75.8164,75.8695,75.8164,75.8324,3509.8915
2013-10-10 14:45:00,142.85,142.87,142.77,142.78,3084.450116996384,75.8324,75.843,75.7899,75.7952,3084.4501
2013-10-10 14:50:00,142.77,142.85,142.69,142.85,8189.746862369707,75.7899,75.8324,75.7474,75.8324,8189.7469
2013-10-10 14:55:00,142.88,142.88,142.78,142.84,6275.260582854711,75.8483,75.8483,75.7952,75.827,6275.2606
2013-10-10 15:00:00,142.88,143.15,142.83,143.11,8402.467560093595,75.8483,75.9916,75.8217,75.9704,8402.4676
2013-10-10 15:05:00,143.13,143.26,143.09,143.25,11593.278025951924,75.981,76.05,75.9598,76.0447,11593.278
2013-10-10 15:10:00,143.25,143.55,143.23,143.53,14145.926398638583,76.0447,76.2039,76.0341,76.1933,14145.9264
2013-10-10 15:15:00,143.54,143.58,143.25,143.25,13826.845352052753,76.1986,76.2199,76.0447,76.0447,13826.8454
2013-10-10 15:20:00,143.28,143.3,143.02,143.09,14465.007445224415,76.0606,76.0712,75.9226,75.9598,14465.0074
2013-10-10 15:25:00,143.12,143.15,143.0,143.09,19463.9438417358,75.9757,75.9916,75.912,75.9598,19463.9438
2013-10-10 15:30:00,143.08,143.15,142.85,142.9,34141.67198468411,75.9544,75.9916,75.8324,75.8589,34141.672
2013-10-10 15:35:00,142.9,142.94,142.81,142.92,22867.47500531801,75.8589,75.8801,75.8111,75.8695,22867.475
2013-10-10 15:40:00,142.92,143.08,142.85,143.03,30631.780472239945,75.8695,75.9544,75.8324,75.9279,30631.7805
2013-10-10 15:45:00,143.0,143.18,142.92,143.03,49563.92256966602,75.912,76.0075,75.8695,75.9279,49563.9226
2013-10-10 15:50:00,143.05,143.44,142.97,143.41,71474.15443522653,75.9385,76.1456,75.8961,76.1296,71474.1544
2013-10-10 15:55:00,143.42,143.63,143.26,143.52,223569.4533078068,76.1349,76.2464,76.05,76.188,223569.4533
2013-10-11 09:30:00,143.02,143.46,142.99,143.0,21272.06977238885,75.9226,76.1562,75.9067,75.912,21272.0698
2013-10-11 09:35:00,143.02,143.44,142.99,143.32,22654.754307594125,75.9226,76.1456,75.9067,76.0819,22654.7543
2013-10-11 09:40:00,143.31,143.48,142.96,143.14,17443.09721335886,76.0765,76.1668,75.8907,75.9863,17443.0972
2013-10-11 09:45:00,143.14,143.16,142.78,143.13,11274.19697936609,75.9863,75.9969,75.7952,75.981,11274.197
2013-10-11 09:50:00,143.23,143.26,143.06,143.15,5530.738140821101,76.0341,76.05,75.9438,75.9916,5530.7381
2013-10-11 09:55:00,142.99,143.21,142.99,143.07,3297.170814720272,75.9067,76.0235,75.9067,75.9491,3297.1708
2013-10-11 10:00:00,143.07,143.22,143.05,143.19,6807.062327164432,75.9491,76.0288,75.9385,76.0128,6807.0623
2013-10-11 10:05:00,143.16,143.41,143.16,143.31,5743.45883854499,75.9969,76.1296,75.9969,76.0765,5743.4588
2013-10-11 10:10:00,143.35,143.4,143.15,143.36,6275.260582854711,76.0978,76.1243,75.9916,76.1031,6275.2606
2013-10-11 10:15:00,143.36,143.36,143.17,143.25,4892.576047649435,76.1031,76.1031,76.0022,76.0447,4892.576
2013-10-11 10:20:00,143.24,143.38,143.18,143.27,5318.017443097213,76.0394,76.1137,76.0075,76.0553,5318.0174
2013-10-11 10:25:00,143.21,143.45,143.21,143.45,4467.134652201658,76.0235,76.1509,76.0235,76.1509,4467.1347
2013-10-11 10:30:00,143.45,143.53,143.36,143.52,8615.188257817485,76.1509,76.1933,76.1031,76.188,8615.1883
2013-10-11 10:35:00,143.53,143.57,143.42,143.56,7338.864071474153,76.1933,76.2146,76.1349,76.2093,7338.8641
2013-10-11 10:40:00,143.56,143.73,143.53,143.53,6168.900233992767,76.2093,76.2995,76.1933,76.1933,6168.9002
2013-10-11 10:45:00,143.61,143.65,143.42,143.47,6700.701978302488,76.2358,76.257,76.1349,76.1615,6700.702
2013-10-11 10:50:00,143.47,143.47,143.29,143.3,5637.098489683045,76.1615,76.1615,76.0659,76.0712,5637.0985
2013-10-11 10:55:00,143.31,143.45,143.28,143.45,6487.9812805786,76.0765,76.1509,76.0606,76.1509,6487.9813
2013-10-11 11:00:00,143.42,143.6,143.33,143.49,8296.107211231652,76.1349,76.2305,76.0872,76.1721,8296.1072
2013-10-11 11:05:00,143.49,143.51,143.39,143.48,7232.503722612209,76.1721,76.1827,76.119,76.1668,7232.5037
2013-10-11 11:10:00,143.45,143.6,143.45,143.6,2233.567326100829,76.1509,76.2305,76.1509,76.2305,2233.5673
2013-10-11 11:15:00,143.6,143.68,143.57,143.64,3297.170814720272,76.2305,76.273,76.2146,76.2517,3297.1708
2013-10-11 11:20:00,143.54,143.59,143.41,143.5,4041.6932567538815,76.1986,76.2252,76.1296,76.1774,4041.6933
2013-10-11 11:25:00,143.48,143.51,143.33,143.33,13188.683258881088,76.1668,76.1827,76.0872,76.0872,13188.6833
2013-10-11 11:30:00,143.34,143.47,143.28,143.39,8615.188257817485,76.0925,76.1615,76.0606,76.119,8615.1883
2013-10-11 11:35:00,143.4,143.63,143.38,143.52,7764.30546692193,76.1243,76.2464,76.1137,76.188,7764.3055
2013-10-11 11:40:00,143.5,143.62,143.43,143.48,10955.115932780258,76.1774,76.2411,76.1402,76.1668,10955.1159
2013-10-11 11:45:00,143.53,143.68,143.48,143.64,6062.539885130822,76.1933,76.273,76.1668,76.2517,6062.5399
2013-10-11 11:50:00,143.66,143.85,143.66,143.85,4254.41395447777,76.2623,76.3632,76.2623,76.3632,4254.414
2013-10-11 11:55:00,143.85,143.94,143.78,143.78,6275.260582854711,76.3632,76.411,76.326,76.326,6275.2606
2013-10-11 12:00:00,143.77,143.85,143.68,143.78,11912.359072537756,76.3207,76.3632,76.273,76.326,11912.3591
2013-10-11 12:05:00,143.78,143.87,143.69,143.74,10423.314188470536,76.326,76.3738,76.2783,76.3048,10423.3142
2013-10-11 12:10:00,143.71,143.79,143.63,143.76,8508.82790895554,76.2889,76.3314,76.2464,76.3154,8508.8279
2013-10-11 12:15:00,143.76,143.83,143.72,143.83,2978.089768134439,76.3154,76.3526,76.2942,76.3526,2978.0898
2013-10-11 12:20:00,143.84,143.94,143.78,143.84,7764.30546692193,76.3579,76.411,76.326,76.3579,7764.3055
2013-10-11 12:25:00,143.85,143.96,143.78,143.84,18825.78174856413,76.3632,76.4216,76.326,76.3579,18825.7817
2013-10-11 12:30:00,143.84,143.85,143.71,143.71,2978.089768134439,76.3579,76.3632,76.2889,76.2889,2978.0898
2013-10-11 12:35:00,143.79,143.79,143.7,143.79,3297.170814720272,76.3314,76.3314,76.2836,76.3314,3297.1708
2013-10-11 12:40:00,143.79,143.85,143.74,143.8,6807.062327164432,76.3314,76.3632,76.3048,76.3367,6807.0623
2013-10-11 12:45:00,143.84,143.96,143.84,143.9,7445.224420336098,76.3579,76.4216,76.3579,76.3897,7445.2244
2013-10-11 12:50:00,143.9,144.01,143.89,143.93,3616.251861306104,76.3897,76.4481,76.3844,76.4057,3616.2519
2013-10-11 12:55:00,143.95,143.99,143.93,143.97,9253.350350989149,76.4163,76.4375,76.4057,76.4269,9253.3504
2013-10-11 13:00:00,143.94,143.95,143.85,143.92,5211.657094235268,76.411,76.4163,76.3632,76.4004,5211.6571
2013-10-11 13:05:00,143.9,144.08,143.85,144.02,8508.82790895554,76.3897,76.4853,76.3632,76.4535,8508.8279
2013-10-11 13:10:00,144.01,144.03,143.88,143.96,4998.93639651138,76.4481,76.4588,76.3791,76.4216,4998.9364
2013-10-11 13:15:00,143.94,143.96,143.78,143.81,7445.224420336098,76.411,76.4216,76.326,76.342,7445.2244
2013-10-11 13:20:00,143.8,143.9,143.79,143.89,9253.350350989149,76.3367,76.3897,76.3314,76.3844,9253.3504
2013-10-11 13:25:00,143.92,144.01,143.9,144.01,6275.260582854711,76.4004,76.4481,76.3897,76.4481,6275.2606
2013-10-11 13:30:00,143.97,144.1,143.9,143.9,6275.260582854711,76.4269,76.4959,76.3897,76.3897,6275.2606
2013-10-11 13:35:00,143.94,144.07,143.89,144.04,5211.657094235268,76.411,76.48,76.3844,76.4641,5211.6571
2013-10-11 13:40:00,144.04,144.05,143.93,143.99,10636.034886194426,76.4641,76.4694,76.4057,76.4375,10636.0349
2013-10-11 13:45:00,144.0,144.1,143.95,144.01,13720.485003190808,76.4428,76.4959,76.4163,76.4481,13720.485
2013-10-11 13:50:00,144.02,144.06,143.98,144.01,8615.188257817485,76.4535,76.4747,76.4322,76.4481,8615.1883
2013-10-11 13:55:00,144.02,144.21,144.01,144.19,5424.377791959157,76.4535,76.5543,76.4481,76.5437,5424.3778
2013-10-11 14:00:00,144.19,144.25,144.14,144.23,10742.395235056369,76.5437,76.5755,76.5172,76.5649,10742.3952
2013-10-11 14:05:00,144.21,144.28,144.18,144.28,2871.729419272495,76.5543,76.5915,76.5384,76.5915,2871.7294
2013-10-11 14:10:00,144.25,144.37,144.25,144.35,7338.864071474153,76.5755,76.6392,76.5755,76.6286,7338.8641
2013-10-11 14:15:00,144.39,144.53,144.39,144.51,14465.007445224415,76.6499,76.7242,76.6499,76.7136,14465.0074
2013-10-11 14:20:00,144.54,144.54,144.41,144.47,15741.33163156775,76.7295,76.7295,76.6605,76.6923,15741.3316
2013-10-11 14:25:00,144.49,144.52,144.44,144.49,12337.800467985531,76.703,76.7189,76.6764,76.703,12337.8005
2013-10-11 14:30:00,144.49,144.49,144.31,144.34,9253.350350989149,76.703,76.703,76.6074,76.6233,9253.3504
2013-10-11 14:35:00,144.34,144.39,144.27,144.28,13188.683258881088,76.6233,76.6499,76.5862,76.5915,13188.6833
2013-10-11 14:40:00,144.28,144.41,144.26,144.41,12018.7194213997,76.5915,76.6605,76.5809,76.6605,12018.7194
2013-10-11 14:45:00,144.41,144.49,144.37,144.44,6381.620931716655,76.6605,76.703,76.6392,76.6764,6381.6209
2013-10-11 14:50:00,144.4,144.4,144.21,144.21,4467.134652201658,76.6552,76.6552,76.5543,76.5543,4467.1347
2013-10-11 14:55:00,144.21,144.36,144.2,144.36,8615.188257817485,76.5543,76.6339,76.549,76.6339,8615.1883
2013-10-11 15:00:00,144.35,144.38,144.21,144.21,8189.746862369707,76.6286,76.6446,76.5543,76.5543,8189.7469
2013-10-11 15:05:00,144.25,144.25,144.14,144.18,13082.322910019142,76.5755,76.5755,76.5172,76.5384,13082.3229
2013-10-11 15:10:00,144.17,144.21,144.02,144.05,10210.593490746647,76.5331,76.5543,76.4535,76.4694,10210.5935
2013-10-11 15:15:00,144.07,144.07,143.92,143.93,13188.683258881088,76.48,76.48,76.4004,76.4057,13188.6833
2013-10-11 15:20:00,143.92,144.08,143.87,144.01,9466.071048713038,76.4004,76.4853,76.3738,76.4481,9466.071
2013-10-11 15:25:00,144.02,144.1,143.96,144.1,11061.476281642204,76.4535,76.4959,76.4216,76.4959,11061.4763
2013-10-11 15:30:00,144.1,144.32,144.08,144.2,11699.638374813869,76.4959,76.6127,76.4853,76.549,11699.6384
2013-10-11 15:35:00,144.22,144.25,144.12,144.14,15315.890236119973,76.5596,76.5755,76.5065,76.5172,15315.8902
2013-10-11 15:40:00,144.12,144.24,144.11,144.23,21378.4301212508,76.5065,76.5702,76.5012,76.5649,21378.4301
2013-10-11 15:45:00,144.2,144.26,144.15,144.26,57860.02978089767,76.549,76.5809,76.5225,76.5809,57860.0298
2013-10-11 15:50:00,144.26,144.57,144.23,144.52,49138.48117421824,76.5809,76.7454,76.5649,76.7189,49138.4812
2013-10-11 15:55:00,144.54,144.86,144.45,144.75,165177.62178259942,76.7295,76.8994,76.6817,76.841,165177.6218
2013-10-14 09:30:00,143.82,143.88,143.67,143.68,12231.440119123588,76.3473,76.3791,76.2677,76.273,12231.4401
2013-10-14 09:35:00,143.75,143.94,143.61,143.76,28185.492448415225,76.3101,76.411,76.2358,76.3154,28185.4924
2013-10-14 09:40:00,143.76,144.3,143.7,143.89,18506.700701978298,76.3154,76.6021,76.2836,76.3844,18506.7007
2013-10-14 09:45:00,144.19,144.83,144.02,144.83,6381.620931716655,76.5437,76.8834,76.4535,76.8834,6381.6209
2013-10-14 09:50:00,144.83,144.87,143.97,144.08,7338.864071474153,76.8834,76.9047,76.4269,76.4853,7338.8641
2013-10-14 09:55:00,144.04,144.09,143.84,143.85,21059.34907466496,76.4641,76.4906,76.3579,76.3632,21059.3491
2013-10-14 10:00:00,143.91,143.91,143.38,143.83,12869.602212295256,76.3951,76.3951,76.1137,76.3526,12869.6022
2013-10-14 10:05:00,143.87,143.99,143.78,143.88,2339.9276749627734,76.3738,76.4375,76.326,76.3791,2339.9277
2013-10-14 10:10:00,143.8,144.02,143.8,143.98,2978.089768134439,76.3367,76.4535,76.3367,76.4322,2978.0898
2013-10-14 10:15:00,143.96,144.04,143.82,143.85,7019.78302488832,76.4216,76.4641,76.3473,76.3632,7019.783
2013-10-14 10:20:00,143.78,143.85,143.63,143.74,12337.800467985531,76.326,76.3632,76.2464,76.3048,12337.8005
2013-10-14 10:25:00,143.71,143.91,143.7,143.85,12550.521165709422,76.2889,76.3951,76.2836,76.3632,12550.5212
2013-10-14 10:30:00,143.88,143.98,143.87,143.98,2765.36907041055,76.3791,76.4322,76.3738,76.4322,2765.3691
2013-10-14 10:35:00,144.03,144.03,143.81,143.85,4467.134652201658,76.4588,76.4588,76.342,76.3632,4467.1347
2013-10-14 10:40:00,143.78,144.03,143.75,144.03,4467.134652201658,76.326,76.4588,76.3101,76.4588,4467.1347
2013-10-14 10:45:00,144.1,144.16,143.96,144.08,2552.648372686662,76.4959,76.5278,76.4216,76.4853,2552.6484
2013-10-14 10:50:00,144.05,144.16,144.0,144.16,4467.134652201658,76.4694,76.5278,76.4428,76.5278,4467.1347
2013-10-14 10:55:00,144.15,144.33,144.09,144.17,5743.45883854499,76.5225,76.618,76.4906,76.5331,5743.4588
2013-10-14 11:00:00,144.12,144.23,144.08,144.11,4041.6932567538815,76.5065,76.5649,76.4853,76.5012,4041.6933
2013-10-14 11:05:00,144.13,144.2,144.1,144.14,5318.017443097213,76.5118,76.549,76.4959,76.5172,5318.0174
2013-10-14 11:10:00,144.19,144.25,144.06,144.09,3722.612210168049,76.5437,76.5755,76.4747,76.4906,3722.6122
2013-10-14 11:15:00,144.13,144.17,144.02,144.17,2978.089768134439,76.5118,76.5331,76.4535,76.5331,2978.0898
2013-10-14 11:20:00,144.17,144.2,144.09,144.18,2339.9276749627734,76.5331,76.549,76.4906,76.5384,2339.9277
2013-10-14 11:25:00,144.11,144.12,143.99,144.07,4360.774303339715,76.5012,76.5065,76.4375,76.48,4360.7743
2013-10-14 11:30:00,144.11,144.25,144.05,144.18,3084.450116996384,76.5012,76.5755,76.4694,76.5384,3084.4501
2013-10-14 11:35:00,144.25,144.34,144.15,144.31,8189.746862369707,76.5755,76.6233,76.5225,76.6074,8189.7469
2013-10-14 11:40:00,144.25,144.42,144.25,144.36,3403.531163582216,76.5755,76.6658,76.5755,76.6339,3403.5312
2013-10-14 11:45:00,144.34,144.52,144.33,144.41,3616.251861306104,76.6233,76.7189,76.618,76.6605,3616.2519
2013-10-14 11:50:00,144.42,144.58,144.41,144.57,8402.467560093595,76.6658,76.7507,76.6605,76.7454,8402.4676
2013-10-14 11:55:00,144.56,144.74,144.45,144.7,7657.945118059986,76.7401,76.8357,76.6817,76.8144,7657.9451
2013-10-14 12:00:00,144.66,144.7,144.47,144.57,10423.314188470536,76.7932,76.8144,76.6923,76.7454,10423.3142
2013-10-14 12:05:00,144.56,144.59,144.48,144.53,5530.738140821101,76.7401,76.756,76.6976,76.7242,5530.7381
2013-10-14 12:10:00,144.55,144.62,144.43,144.53,6275.260582854711,76.7348,76.772,76.6711,76.7242,6275.2606
2013-10-14 12:15:00,144.56,144.56,144.35,144.46,4786.215698787491,76.7401,76.7401,76.6286,76.687,4786.2157
2013-10-14 12:20:00,144.41,144.56,144.31,144.55,6594.341629440543,76.6605,76.7401,76.6074,76.7348,6594.3416
2013-10-14 12:25:00,144.52,144.57,144.32,144.32,5211.657094235268,76.7189,76.7454,76.6127,76.6127,5211.6571
2013-10-14 12:30:00,144.27,144.35,144.24,144.24,6381.620931716655,76.5862,76.6286,76.5702,76.5702,6381.6209
2013-10-14 12:35:00,144.25,144.5,144.25,144.44,5424.377791959157,76.5755,76.7083,76.5755,76.6764,5424.3778
2013-10-14 12:40:00,144.44,144.53,144.25,144.5,6381.620931716655,76.6764,76.7242,76.5755,76.7083,6381.6209
2013-10-14 12:45:00,144.49,144.66,144.42,144.64,4998.93639651138,76.703,76.7932,76.6658,76.7826,4998.9364
2013-10-14 12:50:00,144.66,144.77,144.63,144.67,4254.41395447777,76.7932,76.8516,76.7773,76.7985,4254.414
2013-10-14 12:55:00,144.72,144.72,144.42,144.5,4998.93639651138,76.825,76.825,76.6658,76.7083,4998.9364
2013-10-14 13:00:00,144.51,144.6,144.44,144.6,4148.053605615826,76.7136,76.7613,76.6764,76.7613,4148.0536
2013-10-14 13:05:00,144.64,144.73,144.57,144.72,3722.612210168049,76.7826,76.8304,76.7454,76.825,3722.6122
2013-10-14 13:10:00,144.72,145.05,144.72,145.05,6062.539885130822,76.825,77.0002,76.825,77.0002,6062.5399
2013-10-14 13:15:00,144.9,144.99,144.85,144.9,3616.251861306104,76.9206,76.9684,76.8941,76.9206,3616.2519
2013-10-14 13:20:00,144.88,144.89,144.73,144.84,5318.017443097213,76.91,76.9153,76.8304,76.8887,5318.0174
2013-10-14 13:25:00,144.81,144.93,144.79,144.89,3297.170814720272,76.8728,76.9365,76.8622,76.9153,3297.1708
2013-10-14 13:30:00,144.94,144.96,144.82,144.88,1595.4052329291635,76.9418,76.9525,76.8781,76.91,1595.4052
2013-10-14 13:35:00,144.88,144.9,144.81,144.86,3509.89151244416,76.91,76.9206,76.8728,76.8994,3509.8915
2013-10-14 13:40:00,144.85,145.03,144.85,145.0,5105.296745373324,76.8941,76.9896,76.8941,76.9737,5105.2967
2013-10-14 13:45:00,145.0,145.03,144.9,144.94,3297.170814720272,76.9737,76.9896,76.9206,76.9418,3297.1708
2013-10-14 13:50:00,144.95,144.95,144.76,144.79,3509.89151244416,76.9471,76.9471,76.8463,76.8622,3509.8915
2013-10-14 13:55:00,144.77,144.82,144.72,144.79,1808.125930653052,76.8516,76.8781,76.825,76.8622,1808.1259
2013-10-14 14:00:00,144.81,145.0,144.76,145.0,4679.855349925547,76.8728,76.9737,76.8463,76.9737,4679.8553
2013-10-14 14:05:00,144.95,145.11,144.87,144.99,4892.576047649435,76.9471,77.0321,76.9047,76.9684,4892.576
2013-10-14 14:10:00,144.99,144.99,144.83,144.88,6594.341629440543,76.9684,76.9684,76.8834,76.91,6594.3416
2013-10-14 14:15:00,144.84,144.97,144.83,144.92,10955.115932780258,76.8887,76.9578,76.8834,76.9312,10955.1159
2013-10-14 14:20:00,144.9,145.04,144.88,144.98,7019.78302488832,76.9206,76.9949,76.91,76.9631,7019.783
2013-10-14 14:25:00,144.96,145.03,144.78,144.85,20314.82663263136,76.9525,76.9896,76.8569,76.8941,20314.8266
2013-10-14 14:30:00,144.88,144.95,144.82,144.89,4679.855349925547,76.91,76.9471,76.8781,76.9153,4679.8553
2013-10-14 14:35:00,144.86,144.97,144.85,144.93,8189.746862369707,76.8994,76.9578,76.8941,76.9365,8189.7469
2013-10-14 14:40:00,144.93,144.98,144.63,144.82,18293.98000425441,76.9365,76.9631,76.7773,76.8781,18293.98
2013-10-14 14:45:00,144.78,144.93,144.72,144.75,13933.205700914696,76.8569,76.9365,76.825,76.841,13933.2057
2013-10-14 14:50:00,144.86,144.86,144.76,144.85,3297.170814720272,76.8994,76.8994,76.8463,76.8941,3297.1708
2013-10-14 14:55:00,144.85,144.96,144.8,144.92,3722.612210168049,76.8941,76.9525,76.8675,76.9312,3722.6122
2013-10-14 15:00:00,144.88,144.98,144.79,144.9,6062.539885130822,76.91,76.9631,76.8622,76.9206,6062.5399
2013-10-14 15:05:00,144.97,145.2,144.9,145.15,12444.160816847478,76.9578,77.0799,76.9206,77.0533,12444.1608
2013-10-14 15:10:00,145.14,145.16,145.04,145.13,5743.45883854499,77.048,77.0586,76.9949,77.0427,5743.4588
2013-10-14 15:15:00,145.13,145.17,144.98,144.98,5743.45883854499,77.0427,77.0639,76.9631,76.9631,5743.4588
2013-10-14 15:20:00,144.87,144.96,144.74,144.96,9891.512444160817,76.9047,76.9525,76.8357,76.9525,9891.5124
2013-10-14 15:25:00,144.9,144.92,144.8,144.91,13082.322910019142,76.9206,76.9312,76.8675,76.9259,13082.3229
2013-10-14 15:30:00,144.87,145.06,144.81,144.92,19038.50244628802,76.9047,77.0055,76.8728,76.9312,19038.5024
2013-10-14 15:35:00,144.92,145.01,144.88,144.89,16911.295469049135,76.9312,76.979,76.91,76.9153,16911.2955
2013-10-14 15:40:00,144.9,144.96,144.82,144.91,14784.088491810253,76.9206,76.9525,76.8781,76.9259,14784.0885
2013-10-14 15:45:00,144.88,145.35,144.75,145.14,65411.614550095714,76.91,77.1595,76.841,77.048,65411.6146
2013-10-14 15:50:00,145.17,145.3,145.04,145.25,52648.372686662406,77.0639,77.1329,76.9949,77.1064,52648.3727
2013-10-14 15:55:00,145.24,145.49,144.97,145.22,189002.3399276749,77.1011,77.2338,76.9578,77.0905,189002.3399
2013-10-15 09:30:00,144.67,144.9,144.31,144.38,24781.96128483301,76.7985,76.9206,76.6074,76.6446,24781.9613
2013-10-15 09:35:00,144.57,144.84,144.34,144.76,17230.37651563497,76.7454,76.8887,76.6233,76.8463,17230.3765
2013-10-15 09:40:00,144.65,144.79,144.31,144.75,10529.67453733248,76.7879,76.8622,76.6074,76.841,10529.6745
2013-10-15 09:45:00,144.83,144.84,144.25,144.27,3828.972559029993,76.8834,76.8887,76.5755,76.5862,3828.9726
2013-10-15 09:50:00,144.27,144.47,144.19,144.41,8083.386513507763,76.5862,76.6923,76.5437,76.6605,8083.3865
2013-10-15 09:55:00,144.39,144.57,144.18,144.3,16273.13337587747,76.6499,76.7454,76.5384,76.6021,16273.1334
2013-10-15 10:00:00,144.19,144.25,143.92,144.06,7019.78302488832,76.5437,76.5755,76.4004,76.4747,7019.783
2013-10-15 10:05:00,144.05,144.39,144.05,144.3,5105.296745373324,76.4694,76.6499,76.4694,76.6021,5105.2967
2013-10-15 10:10:00,144.39,144.68,144.31,144.49,8508.82790895554,76.6499,76.8038,76.6074,76.703,8508.8279
2013-10-15 10:15:00,144.47,144.76,144.47,144.66,7232.503722612209,76.6923,76.8463,76.6923,76.7932,7232.5037
2013-10-15 10:20:00,144.73,144.76,144.68,144.69,1595.4052329291635,76.8304,76.8463,76.8038,76.8091,1595.4052
2013-10-15 10:25:00,144.67,144.81,144.6,144.72,5211.657094235268,76.7985,76.8728,76.7613,76.825,5211.6571
2013-10-15 10:30:00,144.76,144.85,144.62,144.68,7551.584769198042,76.8463,76.8941,76.772,76.8038,7551.5848
2013-10-15 10:35:00,144.72,144.77,144.63,144.73,8189.746862369707,76.825,76.8516,76.7773,76.8304,8189.7469
2013-10-15 10:40:00,144.73,144.92,144.71,144.9,19251.22314401191,76.8304,76.9312,76.8197,76.9206,19251.2231
2013-10-15 10:45:00,144.86,144.87,144.73,144.84,11805.998723675812,76.8994,76.9047,76.8304,76.8887,11805.9987
2013-10-15 10:50:00,144.8,144.9,144.73,144.78,5424.377791959157,76.8675,76.9206,76.8304,76.8569,5424.3778
2013-10-15 10:55:00,144.78,144.83,144.72,144.79,13826.845352052753,76.8569,76.8834,76.825,76.8622,13826.8454
2013-10-15 11:00:00,144.72,144.84,144.71,144.76,13082.322910019142,76.825,76.8887,76.8197,76.8463,13082.3229
2013-10-15 11:05:00,144.81,144.87,144.73,144.78,36375.239310784935,76.8728,76.9047,76.8304,76.8569,36375.2393
2013-10-15 11:10:00,144.81,145.09,144.73,144.99,20633.907679217184,76.8728,77.0215,76.8304,76.9684,20633.9077
2013-10-15 11:15:00,144.97,145.1,144.81,145.06,4679.855349925547,76.9578,77.0268,76.8728,77.0055,4679.8553
2013-10-15 11:20:00,145.05,145.29,145.01,145.23,13295.043607743031,77.0002,77.1276,76.979,77.0958,13295.0436
2013-10-15 11:25:00,145.25,145.25,145.04,145.08,5530.738140821101,77.1064,77.1064,76.9949,77.0162,5530.7381
2013-10-15 11:30:00,145.08,145.09,145.0,145.01,4254.41395447777,77.0162,77.0215,76.9737,76.979,4254.414
2013-10-15 11:35:00,145.01,145.1,144.94,144.97,7338.864071474153,76.979,77.0268,76.9418,76.9578,7338.8641
2013-10-15 11:40:00,144.98,144.98,144.78,144.89,5105.296745373324,76.9631,76.9631,76.8569,76.9153,5105.2967
2013-10-15 11:45:00,144.93,145.03,144.92,145.03,5211.657094235268,76.9365,76.9896,76.9312,76.9896,5211.6571
2013-10-15 11:50:00,145.04,145.19,145.01,145.12,5743.45883854499,76.9949,77.0745,76.979,77.0374,5743.4588
2013-10-15 11:55:00,145.12,145.33,145.12,145.29,4467.134652201658,77.0374,77.1489,77.0374,77.1276,4467.1347
2013-10-15 12:00:00,145.22,145.28,145.19,145.23,5849.819187406933,77.0905,77.1223,77.0745,77.0958,5849.8192
2013-10-15 12:05:00,145.22,145.37,145.12,145.37,8827.908955541372,77.0905,77.1701,77.0374,77.1701,8827.909
2013-10-15 12:10:00,145.4,145.72,145.4,145.68,7019.78302488832,77.186,77.3559,77.186,77.3347,7019.783
2013-10-15 12:15:00,145.67,145.69,145.41,145.51,7126.143373750265,77.3294,77.34,77.1913,77.2444,7126.1434
2013-10-15 12:20:00,145.53,145.55,145.4,145.45,7764.30546692193,77.255,77.2657,77.186,77.2126,7764.3055
2013-10-15 12:25:00,145.46,145.54,145.43,145.49,5211.657094235268,77.2179,77.2603,77.202,77.2338,5211.6571
2013-10-15 12:30:00,145.49,145.54,145.42,145.54,3190.8104658583275,77.2338,77.2603,77.1966,77.2603,3190.8105
2013-10-15 12:35:00,145.57,145.64,145.57,145.62,2871.729419272495,77.2763,77.3134,77.2763,77.3028,2871.7294
2013-10-15 12:40:00,145.63,145.74,145.63,145.72,9040.62965326526,77.3081,77.3665,77.3081,77.3559,9040.6297
2013-10-15 12:45:00,145.7,145.92,145.7,145.92,10316.953839608592,77.3453,77.4621,77.3453,77.4621,10316.9538
2013-10-15 12:50:00,145.91,145.97,145.83,145.94,8934.269304403317,77.4568,77.4886,77.4143,77.4727,8934.2693
2013-10-15 12:55:00,145.97,146.13,145.95,145.99,7551.584769198042,77.4886,77.5736,77.478,77.4992,7551.5848
2013-10-15 13:00:00,145.98,145.99,145.75,145.9,14465.007445224415,77.4939,77.4992,77.3718,77.4515,14465.0074
2013-10-15 13:05:00,145.85,145.88,145.71,145.74,4998.93639651138,77.4249,77.4408,77.3506,77.3665,4998.9364
2013-10-15 13:10:00,145.75,145.83,145.69,145.83,4148.053605615826,77.3718,77.4143,77.34,77.4143,4148.0536
2013-10-15 13:15:00,145.82,145.94,145.8,145.83,6275.260582854711,77.409,77.4727,77.3984,77.4143,6275.2606
2013-10-15 13:20:00,145.81,145.83,145.74,145.74,3509.89151244416,77.4037,77.4143,77.3665,77.3665,3509.8915
2013-10-15 13:25:00,145.72,145.76,145.68,145.68,5105.296745373324,77.3559,77.3771,77.3347,77.3347,5105.2967
2013-10-15 13:30:00,145.68,145.76,145.52,145.56,10636.034886194426,77.3347,77.3771,77.2497,77.271,10636.0349
2013-10-15 13:35:00,145.61,145.61,145.45,145.45,4892.576047649435,77.2975,77.2975,77.2126,77.2126,4892.576
2013-10-15 13:40:00,145.49,145.67,145.4,145.67,4892.576047649435,77.2338,77.3294,77.186,77.3294,4892.576
2013-10-15 13:45:00,145.67,145.67,145.55,145.6,5211.657094235268,77.3294,77.3294,77.2657,77.2922,5211.6571
2013-10-15 13:50:00,145.6,145.75,145.6,145.64,6913.422676026376,77.2922,77.3718,77.2922,77.3134,6913.4227
2013-10-15 13:55:00,145.66,145.69,145.61,145.67,5211.657094235268,77.324,77.34,77.2975,77.3294,5211.6571
2013-10-15 14:00:00,145.67,145.72,145.61,145.61,4041.6932567538815,77.3294,77.3559,77.2975,77.2975,4041.6933
2013-10-15 14:05:00,145.61,145.61,145.39,145.39,5530.738140821101,77.2975,77.2975,77.1807,77.1807,5530.7381
2013-10-15 14:10:00,145.37,145.42,145.19,145.19,6381.620931716655,77.1701,77.1966,77.0745,77.0745,6381.6209
2013-10-15 14:15:00,145.18,145.18,144.97,145.02,19676.664539459685,77.0692,77.0692,76.9578,76.9843,19676.6645
2013-10-15 14:20:00,145.02,145.07,144.83,144.83,7019.78302488832,76.9843,77.0108,76.8834,76.8834,7019.783
2013-10-15 14:25:00,144.81,144.92,144.72,144.72,9891.512444160817,76.8728,76.9312,76.825,76.825,9891.5124
2013-10-15 14:30:00,144.72,144.73,144.55,144.57,30631.780472239945,76.825,76.8304,76.7348,76.7454,30631.7805
2013-10-15 14:35:00,144.56,144.57,144.26,144.53,20102.105934907464,76.7401,76.7454,76.5809,76.7242,20102.1059
2013-10-15 14:40:00,144.52,144.68,144.45,144.68,6381.620931716655,76.7189,76.8038,76.6817,76.8038,6381.6209
2013-10-15 14:45:00,144.59,144.64,144.38,144.64,28185.492448415225,76.756,76.7826,76.6446,76.7826,28185.4924
2013-10-15 14:50:00,144.6,144.82,144.6,144.69,5211.657094235268,76.7613,76.8781,76.7613,76.8091,5211.6571
2013-10-15 14:55:00,144.72,144.88,144.68,144.82,6275.260582854711,76.825,76.91,76.8038,76.8781,6275.2606
2013-10-15 15:00:00,144.85,144.92,144.73,144.83,7977.026164645818,76.8941,76.9312,76.8304,76.8834,7977.0262
2013-10-15 15:05:00,144.79,145.15,144.75,145.14,12231.440119123588,76.8622,77.0533,76.841,77.048,12231.4401
2013-10-15 15:10:00,145.15,145.16,144.97,145.11,6807.062327164432,77.0533,77.0586,76.9578,77.0321,6807.0623
2013-10-15 15:15:00,145.11,145.11,144.91,144.98,6700.701978302488,77.0321,77.0321,76.9259,76.9631,6700.702
2013-10-15 15:20:00,144.96,145.0,144.89,144.89,8721.54860667943,76.9525,76.9737,76.9153,76.9153,8721.5486
2013-10-15 15:25:00,144.9,144.91,144.74,144.79,38821.52733460965,76.9206,76.9259,76.8357,76.8622,38821.5273
2013-10-15 15:30:00,144.83,144.83,144.63,144.65,11061.476281642204,76.8834,76.8834,76.7773,76.7879,11061.4763
2013-10-15 15:35:00,144.63,144.67,144.54,144.59,18187.619655392467,76.7773,76.7985,76.7295,76.756,18187.6197
2013-10-15 15:40:00,144.61,144.69,144.44,144.52,21803.87151669857,76.7667,76.8091,76.6764,76.7189,21803.8715
2013-10-15 15:45:00,144.53,144.71,144.47,144.7,38396.08593916187,76.7242,76.8197,76.6923,76.8144,38396.0859
2013-10-15 15:50:00,144.68,144.7,144.47,144.65,46266.75175494575,76.8038,76.8144,76.6923,76.7879,46266.7518
2013-10-15 15:55:00,144.65,144.93,144.53,144.7,172622.84620293553,76.7879,76.9365,76.7242,76.8144,172622.8462
2013-10-16 09:30:00,145.17,145.46,144.88,145.45,16911.295469049135,77.0639,77.2179,76.91,77.2126,16911.2955
2013-10-16 09:35:00,145.44,145.92,145.24,145.92,6913.422676026376,77.2073,77.4621,77.1011,77.4621,6913.4227
2013-10-16 09:40:00,145.91,145.91,145.23,145.23,6913.422676026376,77.4568,77.4568,77.0958,77.0958,6913.4227
2013-10-16 09:45:00,145.26,145.49,145.21,145.49,6594.341629440543,77.1117,77.2338,77.0852,77.2338,6594.3416
2013-10-16 09:50:00,145.44,146.35,145.44,146.25,19251.22314401191,77.2073,77.6903,77.2073,77.6373,19251.2231
2013-10-16 09:55:00,146.38,146.77,146.17,146.35,18719.421399702187,77.7063,77.9133,77.5948,77.6903,18719.4214
2013-10-16 10:00:00,146.33,146.45,146.23,146.25,6487.9812805786,77.6797,77.7434,77.6266,77.6373,6487.9813
2013-10-16 10:05:00,146.25,146.27,145.93,146.15,13614.124654328863,77.6373,77.6479,77.4674,77.5842,13614.1247
2013-10-16 10:10:00,146.3,146.36,145.97,146.05,7764.30546692193,77.6638,77.6956,77.4886,77.5311,7764.3055
2013-10-16 10:15:00,146.16,146.57,146.15,146.47,6062.539885130822,77.5895,77.8071,77.5842,77.754,6062.5399
2013-10-16 10:20:00,146.47,146.6,146.27,146.34,5530.738140821101,77.754,77.8231,77.6479,77.685,5530.7381
2013-10-16 10:25:00,146.33,146.39,146.1,146.18,3828.972559029993,77.6797,77.7116,77.5576,77.6001,3828.9726
2013-10-16 10:30:00,146.18,146.38,146.1,146.29,12337.800467985531,77.6001,77.7063,77.5576,77.6585,12337.8005
2013-10-16 10:35:00,146.34,146.36,146.1,146.25,16698.574771325246,77.685,77.6956,77.5576,77.6373,16698.5748
2013-10-16 10:40:00,146.25,146.3,145.85,145.85,30844.50116996383,77.6373,77.6638,77.4249,77.4249,30844.5012
2013-10-16 10:45:00,145.93,146.17,145.89,146.11,52861.093384386295,77.4674,77.5948,77.4461,77.5629,52861.0934
2013-10-16 10:50:00,146.14,146.17,146.02,146.16,9253.350350989149,77.5789,77.5948,77.5152,77.5895,9253.3504
2013-10-16 10:55:00,146.13,146.34,146.07,146.21,17230.37651563497,77.5736,77.685,77.5417,77.616,17230.3765
2013-10-16 11:00:00,146.14,146.37,145.94,146.3,9891.512444160817,77.5789,77.701,77.4727,77.6638,9891.5124
2013-10-16 11:05:00,146.4,146.42,146.17,146.3,12231.440119123588,77.7169,77.7275,77.5948,77.6638,12231.4401
2013-10-16 11:10:00,146.17,146.37,146.09,146.27,4892.576047649435,77.5948,77.701,77.5523,77.6479,4892.576
2013-10-16 11:15:00,146.35,146.35,146.26,146.28,4148.053605615826,77.6903,77.6903,77.6426,77.6532,4148.0536
2013-10-16 11:20:00,146.28,146.35,145.89,146.09,17762.17825994469,77.6532,77.6903,77.4461,77.5523,17762.1783
2013-10-16 11:25:00,146.14,146.14,145.83,145.89,5743.45883854499,77.5789,77.5789,77.4143,77.4461,5743.4588
2013-10-16 11:30:00,145.9,146.01,145.86,145.92,6700.701978302488,77.4515,77.5098,77.4302,77.4621,6700.702
2013-10-16 11:35:00,145.96,146.24,145.92,146.22,14358.647096362474,77.4833,77.6319,77.4621,77.6213,14358.6471
2013-10-16 11:40:00,146.26,146.47,146.22,146.47,4998.93639651138,77.6426,77.754,77.6213,77.754,4998.9364
2013-10-16 11:45:00,146.5,146.59,146.32,146.37,8296.107211231652,77.77,77.8177,77.6744,77.701,8296.1072
2013-10-16 11:50:00,146.32,146.49,146.3,146.49,3616.251861306104,77.6744,77.7647,77.6638,77.7647,3616.2519
2013-10-16 11:55:00,146.45,146.52,146.37,146.37,4892.576047649435,77.7434,77.7806,77.701,77.701,4892.576
2013-10-16 12:00:00,146.41,146.52,146.4,146.45,5211.657094235268,77.7222,77.7806,77.7169,77.7434,5211.6571
2013-10-16 12:05:00,146.54,146.76,146.54,146.76,8721.54860667943,77.7912,77.908,77.7912,77.908,8721.5486
2013-10-16 12:10:00,146.67,146.67,146.54,146.6,3403.531163582216,77.8602,77.8602,77.7912,77.8231,3403.5312
2013-10-16 12:15:00,146.6,146.86,146.53,146.74,12231.440119123588,77.8231,77.9611,77.7859,77.8974,12231.4401
2013-10-16 12:20:00,146.79,146.82,146.63,146.72,16911.295469049135,77.9239,77.9398,77.839,77.8868,16911.2955
2013-10-16 12:25:00,146.72,146.83,146.72,146.81,8508.82790895554,77.8868,77.9451,77.8868,77.9345,8508.8279
2013-10-16 12:30:00,146.77,146.87,146.61,146.66,21803.87151669857,77.9133,77.9664,77.8284,77.8549,21803.8715
2013-10-16 12:35:00,146.61,146.77,146.61,146.72,3190.8104658583275,77.8284,77.9133,77.8284,77.8868,3190.8105
2013-10-16 12:40:00,146.75,146.76,146.64,146.66,1489.0448840672195,77.9027,77.908,77.8443,77.8549,1489.0449
2013-10-16 12:45:00,146.61,146.65,146.45,146.45,3190.8104658583275,77.8284,77.8496,77.7434,77.7434,3190.8105
2013-10-16 12:50:00,146.45,146.46,146.3,146.33,2339.9276749627734,77.7434,77.7487,77.6638,77.6797,2339.9277
2013-10-16 12:55:00,146.31,146.42,146.28,146.3,4254.41395447777,77.6691,77.7275,77.6532,77.6638,4254.414
2013-10-16 13:00:00,146.32,146.38,146.3,146.36,6381.620931716655,77.6744,77.7063,77.6638,77.6956,6381.6209
2013-10-16 13:05:00,146.33,146.36,146.27,146.27,4786.215698787491,77.6797,77.6956,77.6479,77.6479,4786.2157
2013-10-16 13:10:00,146.27,146.3,146.18,146.26,2233.567326100829,77.6479,77.6638,77.6001,77.6426,2233.5673
2013-10-16 13:15:00,146.3,146.37,146.26,146.36,9253.350350989149,77.6638,77.701,77.6426,77.6956,9253.3504
2013-10-16 13:20:00,146.36,146.38,146.32,146.35,9572.431397574985,77.6956,77.7063,77.6744,77.6903,9572.4314
2013-10-16 13:25:00,146.37,146.8,146.35,146.8,7338.864071474153,77.701,77.9292,77.6903,77.9292,7338.8641
2013-10-16 13:30:00,146.8,147.06,146.78,147.02,9359.710699851094,77.9292,78.0672,77.9186,78.046,9359.7107
2013-10-16 13:35:00,147.05,147.34,147.02,147.27,8402.467560093595,78.0619,78.2159,78.046,78.1787,8402.4676
2013-10-16 13:40:00,147.33,147.36,146.89,146.89,22654.754307594125,78.2106,78.2265,77.977,77.977,22654.7543
2013-10-16 13:45:00,146.93,147.05,146.9,147.03,5956.179536268878,77.9982,78.0619,77.9823,78.0513,5956.1795
2013-10-16 13:50:00,147.09,147.27,147.09,147.24,4573.495001063603,78.0832,78.1787,78.0832,78.1628,4573.495
2013-10-16 13:55:00,147.25,147.36,147.21,147.27,6062.539885130822,78.1681,78.2265,78.1469,78.1787,6062.5399
2013-10-16 14:00:00,147.29,147.37,147.18,147.37,7338.864071474153,78.1893,78.2318,78.1309,78.2318,7338.8641
2013-10-16 14:05:00,147.38,147.38,147.18,147.2,10955.115932780258,78.2371,78.2371,78.1309,78.1416,10955.1159
2013-10-16 14:10:00,147.24,147.33,147.19,147.29,4254.41395447777,78.1628,78.2106,78.1363,78.1893,4254.414
2013-10-16 14:15:00,147.29,147.34,147.21,147.24,4467.134652201658,78.1893,78.2159,78.1469,78.1628,4467.1347
2013-10-16 14:20:00,147.27,147.37,147.24,147.28,14677.728142948306,78.1787,78.2318,78.1628,78.184,14677.7281
2013-10-16 14:25:00,147.24,147.25,146.93,146.99,7870.665815783875,78.1628,78.1681,77.9982,78.0301,7870.6658
2013-10-16 14:30:00,146.99,147.17,146.99,147.14,5105.296745373324,78.0301,78.1256,78.0301,78.1097,5105.2967
2013-10-16 14:35:00,147.19,147.2,147.1,147.16,9146.990002127206,78.1363,78.1416,78.0885,78.1203,9146.99
2013-10-16 14:40:00,147.16,147.26,147.09,147.17,8615.188257817485,78.1203,78.1734,78.0832,78.1256,8615.1883
2013-10-16 14:45:00,147.18,147.2,147.07,147.2,11912.359072537756,78.1309,78.1416,78.0726,78.1416,11912.3591
2013-10-16 14:50:00,147.19,147.33,147.19,147.28,10104.233141884704,78.1363,78.2106,78.1363,78.184,10104.2331
2013-10-16 14:55:00,147.31,147.31,147.24,147.24,8083.386513507763,78.2,78.2,78.1628,78.1628,8083.3865
2013-10-16 15:00:00,147.29,147.38,147.24,147.28,14465.007445224415,78.1893,78.2371,78.1628,78.184,14465.0074
2013-10-16 15:05:00,147.27,147.43,147.25,147.43,14571.367794086362,78.1787,78.2637,78.1681,78.2637,14571.3678
2013-10-16 15:10:00,147.42,147.44,147.39,147.42,23186.556051903848,78.2584,78.269,78.2424,78.2584,23186.5561
2013-10-16 15:15:00,147.42,147.54,147.4,147.5,12975.9625611572,78.2584,78.3221,78.2477,78.3008,12975.9626
2013-10-16 15:20:00,147.57,147.57,147.4,147.48,7977.026164645818,78.338,78.338,78.2477,78.2902,7977.0262
2013-10-16 15:25:00,147.49,147.55,147.3,147.32,13082.322910019142,78.2955,78.3274,78.1946,78.2053,13082.3229
2013-10-16 15:30:00,147.29,147.4,147.24,147.34,19783.02488832163,78.1893,78.2477,78.1628,78.2159,19783.0249
2013-10-16 15:35:00,147.34,147.53,147.33,147.5,19038.50244628802,78.2159,78.3167,78.2106,78.3008,19038.5024
2013-10-16 15:40:00,147.47,147.47,147.25,147.33,29674.537332482447,78.2849,78.2849,78.1681,78.2106,29674.5373
2013-10-16 15:45:00,147.34,147.55,147.29,147.37,54031.05722186768,78.2159,78.3274,78.1893,78.2318,54031.0572
2013-10-16 15:50:00,147.39,147.48,147.25,147.29,61263.56094447989,78.2424,78.2902,78.1681,78.1893,61263.5609
2013-10-16 15:55:00,147.29,147.94,147.26,147.81,179429.90853009996,78.1893,78.5344,78.1734,78.4654,179429.9085
2013-10-17 09:30:00,147.5,147.93,147.02,147.04,25632.844075728564,78.3008,78.5291,78.046,78.0566,25632.8441
2013-10-17 09:35:00,147.17,147.33,147.0,147.01,7338.864071474153,78.1256,78.2106,78.0354,78.0407,7338.8641
2013-10-17 09:40:00,147.06,147.06,146.62,146.86,7338.864071474153,78.0672,78.0672,77.8337,77.9611,7338.8641
2013-10-17 09:45:00,146.89,147.12,146.67,146.73,25632.844075728564,77.977,78.0991,77.8602,77.8921,25632.8441
2013-10-17 09:50:00,146.83,147.19,146.79,146.98,18293.98000425441,77.9451,78.1363,77.9239,78.0248,18293.98
2013-10-17 09:55:00,146.93,147.02,146.83,146.99,11061.476281642204,77.9982,78.046,77.9451,78.0301,11061.4763
2013-10-17 10:00:00,146.93,147.21,146.91,147.18,15315.890236119973,77.9982,78.1469,77.9876,78.1309,15315.8902
2013-10-17 10:05:00,147.17,147.26,147.03,147.24,17230.37651563497,78.1256,78.1734,78.0513,78.1628,17230.3765
2013-10-17 10:10:00,147.28,147.39,147.21,147.29,10104.233141884704,78.184,78.2424,78.1469,78.1893,10104.2331
2013-10-17 10:15:00,147.32,147.51,147.26,147.41,11380.557328228037,78.2053,78.3061,78.1734,78.253,11380.5573
2013-10-17 10:20:00,147.41,147.44,147.14,147.24,19783.02488832163,78.253,78.269,78.1097,78.1628,19783.0249
2013-10-17 10:25:00,147.27,147.55,147.08,147.08,6487.9812805786,78.1787,78.3274,78.0779,78.0779,6487.9813
2013-10-17 10:30:00,147.11,147.66,147.03,147.62,13720.485003190808,78.0938,78.3858,78.0513,78.3645,13720.485
2013-10-17 10:35:00,147.62,147.62,147.24,147.32,43926.82407998297,78.3645,78.3645,78.1628,78.2053,43926.8241
2013-10-17 10:40:00,147.33,147.63,147.21,147.46,19144.86279514997,78.2106,78.3698,78.1469,78.2796,19144.8628
2013-10-17 10:45:00,147.48,147.52,147.34,147.36,7019.78302488832,78.2902,78.3114,78.2159,78.2265,7019.783
2013-10-17 10:50:00,147.36,147.45,147.3,147.43,4467.134652201658,78.2265,78.2743,78.1946,78.2637,4467.1347
2013-10-17 10:55:00,147.36,147.36,146.98,146.98,4892.576047649435,78.2265,78.2265,78.0248,78.0248,4892.576
2013-10-17 11:00:00,147.03,147.18,146.97,147.13,13295.043607743031,78.0513,78.1309,78.0195,78.1044,13295.0436
2013-10-17 11:05:00,147.13,147.38,147.08,147.29,9891.512444160817,78.1044,78.2371,78.0779,78.1893,9891.5124
2013-10-17 11:10:00,147.27,147.4,147.27,147.3,3828.972559029993,78.1787,78.2477,78.1787,78.1946,3828.9726
2013-10-17 11:15:00,147.33,147.52,147.26,147.43,9146.990002127206,78.2106,78.3114,78.1734,78.2637,9146.99
2013-10-17 11:20:00,147.47,147.59,147.41,147.55,9785.15209529887,78.2849,78.3486,78.253,78.3274,9785.1521
2013-10-17 11:25:00,147.55,147.64,147.4,147.54,17655.817911082744,78.3274,78.3751,78.2477,78.3221,17655.8179
2013-10-17 11:30:00,147.62,147.88,147.57,147.79,24569.24058710912,78.3645,78.5025,78.338,78.4548,24569.2406
2013-10-17 11:35:00,147.83,147.86,147.71,147.85,5849.819187406933,78.476,78.4919,78.4123,78.4866,5849.8192
2013-10-17 11:40:00,147.83,147.85,147.58,147.66,21697.511167836627,78.476,78.4866,78.3433,78.3858,21697.5112
2013-10-17 11:45:00,147.71,147.83,147.63,147.8,4360.774303339715,78.4123,78.476,78.3698,78.4601,4360.7743
2013-10-17 11:50:00,147.81,147.91,147.75,147.78,3403.531163582216,78.4654,78.5185,78.4335,78.4495,3403.5312
2013-10-17 11:55:00,147.75,147.79,147.67,147.67,4786.215698787491,78.4335,78.4548,78.3911,78.3911,4786.2157
2013-10-17 12:00:00,147.66,147.79,147.64,147.67,8827.908955541372,78.3858,78.4548,78.3751,78.3911,8827.909
2013-10-17 12:05:00,147.71,147.73,147.6,147.73,6913.422676026376,78.4123,78.4229,78.3539,78.4229,6913.4227
2013-10-17 12:10:00,147.75,147.79,147.6,147.69,32333.54605403105,78.4335,78.4548,78.3539,78.4017,32333.5461
2013-10-17 12:15:00,147.77,147.94,147.68,147.94,14890.448840672196,78.4441,78.5344,78.3964,78.5344,14890.4488
2013-10-17 12:20:00,147.94,148.03,147.88,147.88,5530.738140821101,78.5344,78.5822,78.5025,78.5025,5530.7381
2013-10-17 12:25:00,147.96,147.96,147.77,147.77,12125.079770261644,78.545,78.545,78.4441,78.4441,12125.0798
2013-10-17 12:30:00,147.77,147.97,147.77,147.87,7338.864071474153,78.4441,78.5503,78.4441,78.4972,7338.8641
2013-10-17 12:35:00,147.93,148.07,147.87,148.07,15741.33163156775,78.5291,78.6034,78.4972,78.6034,15741.3316
2013-10-17 12:40:00,148.04,148.09,147.98,147.98,5105.296745373324,78.5875,78.614,78.5556,78.5556,5105.2967
2013-10-17 12:45:00,147.98,148.15,147.98,148.08,9253.350350989149,78.5556,78.6459,78.5556,78.6087,9253.3504
2013-10-17 12:50:00,148.08,148.35,148.08,148.34,6487.9812805786,78.6087,78.752,78.6087,78.7467,6487.9813
2013-10-17 12:55:00,148.32,148.43,148.3,148.34,15847.691980429694,78.7361,78.7945,78.7255,78.7467,15847.692
2013-10-17 13:00:00,148.34,148.49,148.34,148.49,7870.665815783875,78.7467,78.8264,78.7467,78.8264,7870.6658
2013-10-17 13:05:00,148.51,148.66,148.45,148.65,6594.341629440543,78.837,78.9166,78.8051,78.9113,6594.3416
2013-10-17 13:10:00,148.7,148.7,148.51,148.57,13188.683258881088,78.9378,78.9378,78.837,78.8688,13188.6833
2013-10-17 13:15:00,148.54,148.59,148.34,148.53,5637.098489683045,78.8529,78.8794,78.7467,78.8476,5637.0985
2013-10-17 13:20:00,148.5,148.65,148.5,148.6,3190.8104658583275,78.8317,78.9113,78.8317,78.8848,3190.8105
2013-10-17 13:25:00,148.58,148.58,148.36,148.46,7551.584769198042,78.8741,78.8741,78.7574,78.8104,7551.5848
2013-10-17 13:30:00,148.45,148.55,148.42,148.52,6594.341629440543,78.8051,78.8582,78.7892,78.8423,6594.3416
2013-10-17 13:35:00,148.48,148.51,148.42,148.42,5211.657094235268,78.8211,78.837,78.7892,78.7892,5211.6571
2013-10-17 13:40:00,148.4,148.6,148.4,148.51,6275.260582854711,78.7786,78.8848,78.7786,78.837,6275.2606
2013-10-17 13:45:00,148.56,148.61,148.48,148.54,3297.170814720272,78.8635,78.8901,78.8211,78.8529,3297.1708
2013-10-17 13:50:00,148.5,148.51,148.33,148.36,5743.45883854499,78.8317,78.837,78.7414,78.7574,5743.4588
2013-10-17 13:55:00,148.33,148.4,148.28,148.38,7232.503722612209,78.7414,78.7786,78.7149,78.768,7232.5037
2013-10-17 14:00:00,148.38,148.38,148.24,148.26,3828.972559029993,78.768,78.768,78.6936,78.7043,3828.9726
2013-10-17 14:05:00,148.27,148.39,148.26,148.34,9785.15209529887,78.7096,78.7733,78.7043,78.7467,9785.1521
2013-10-17 14:10:00,148.38,148.42,148.22,148.23,10955.115932780258,78.768,78.7892,78.683,78.6883,10955.1159
2013-10-17 14:15:00,148.23,148.29,148.21,148.21,5637.098489683045,78.6883,78.7202,78.6777,78.6777,5637.0985
2013-10-17 14:20:00,148.22,148.37,148.02,148.34,16273.13337587747,78.683,78.7627,78.5769,78.7467,16273.1334
2013-10-17 14:25:00,148.35,148.39,148.28,148.32,9359.710699851094,78.752,78.7733,78.7149,78.7361,9359.7107
2013-10-17 14:30:00,148.32,148.39,148.31,148.32,5956.179536268878,78.7361,78.7733,78.7308,78.7361,5956.1795
2013-10-17 14:35:00,148.33,148.36,148.3,148.32,8189.746862369707,78.7414,78.7574,78.7255,78.7361,8189.7469
2013-10-17 14:40:00,148.31,148.54,148.31,148.33,22229.31291214635,78.7308,78.8529,78.7308,78.7414,22229.3129
2013-10-17 14:45:00,148.38,148.38,148.28,148.33,21378.4301212508,78.768,78.768,78.7149,78.7414,21378.4301
2013-10-17 14:50:00,148.28,148.36,148.28,148.32,2871.729419272495,78.7149,78.7574,78.7149,78.7361,2871.7294
2013-10-17 14:55:00,148.31,148.42,148.27,148.42,25207.402680280786,78.7308,78.7892,78.7096,78.7892,25207.4027
2013-10-17 15:00:00,148.35,148.36,148.25,148.31,9253.350350989149,78.752,78.7574,78.699,78.7308,9253.3504
2013-10-17 15:05:00,148.3,148.42,148.27,148.41,6700.701978302488,78.7255,78.7892,78.7096,78.7839,6700.702
2013-10-17 15:10:00,148.42,148.56,148.38,148.56,9997.87279302276,78.7892,78.8635,78.768,78.8635,9997.8728
2013-10-17 15:15:00,148.56,148.68,148.55,148.68,6168.900233992767,78.8635,78.9272,78.8582,78.9272,6168.9002
2013-10-17 15:20:00,148.68,148.75,148.62,148.66,12018.7194213997,78.9272,78.9644,78.8954,78.9166,12018.7194
2013-10-17 15:25:00,148.69,148.82,148.69,148.77,13401.403956604976,78.9325,79.0015,78.9325,78.975,13401.404
2013-10-17 15:30:00,148.8,148.94,148.8,148.93,12018.7194213997,78.9909,79.0652,78.9909,79.0599,12018.7194
2013-10-17 15:35:00,148.92,148.96,148.87,148.91,16698.574771325246,79.0546,79.0759,79.0281,79.0493,16698.5748
2013-10-17 15:40:00,148.91,149.13,148.91,149.1,18719.421399702187,79.0493,79.1661,79.0493,79.1502,18719.4214
2013-10-17 15:45:00,149.1,149.3,149.06,149.3,56796.42629227823,79.1502,79.2564,79.1289,79.2564,56796.4263
2013-10-17 15:50:00,149.31,149.4,149.13,149.38,49883.00361625185,79.2617,79.3094,79.1661,79.2988,49883.0036
2013-10-17 15:55:00,149.38,149.55,149.05,149.23,259412.890874282,79.2988,79.3891,79.1236,79.2192,259412.8909
2013-10-18 09:30:00,149.91,150.43,149.91,149.96,191023.18655605183,79.5802,79.8562,79.5802,79.6067,191023.1866
2013-10-18 09:35:00,150.26,150.26,149.43,149.47,15209.529887258028,79.766,79.766,79.3254,79.3466,15209.5299
2013-10-18 09:40:00,149.72,150.17,149.55,149.82,6807.062327164432,79.4793,79.7182,79.3891,79.5324,6807.0623
2013-10-18 09:45:00,149.75,149.76,149.39,149.49,4892.576047649435,79.4952,79.5005,79.3041,79.3572,4892.576
2013-10-18 09:50:00,149.41,149.57,149.18,149.57,12869.602212295256,79.3147,79.3997,79.1927,79.3997,12869.6022
2013-10-18 09:55:00,149.59,149.66,149.46,149.54,9040.62965326526,79.4103,79.4475,79.3413,79.3838,9040.6297
2013-10-18 10:00:00,149.55,149.84,149.47,149.69,21484.790470112737,79.3891,79.543,79.3466,79.4634,21484.7905
2013-10-18 10:05:00,149.69,149.69,149.42,149.51,12550.521165709422,79.4634,79.4634,79.3201,79.3678,12550.5212
2013-10-18 10:10:00,149.51,149.53,149.27,149.27,13507.76430546692,79.3678,79.3785,79.2404,79.2404,13507.7643
2013-10-18 10:15:00,149.27,149.4,149.14,149.15,27334.60965751967,79.2404,79.3094,79.1714,79.1767,27334.6097
2013-10-18 10:20:00,149.2,149.23,148.97,149.03,17549.4575622208,79.2033,79.2192,79.0812,79.113,17549.4576
2013-10-18 10:25:00,149.03,149.21,148.95,148.95,18293.98000425441,79.113,79.2086,79.0706,79.0706,18293.98
2013-10-18 10:30:00,148.98,149.05,148.72,148.81,35205.27547330355,79.0865,79.1236,78.9485,78.9962,35205.2755
2013-10-18 10:35:00,148.84,148.96,148.78,148.87,15741.33163156775,79.0122,79.0759,78.9803,79.0281,15741.3316
2013-10-18 10:40:00,148.87,149.25,148.83,149.14,14571.367794086362,79.0281,79.2298,79.0069,79.1714,14571.3678
2013-10-18 10:45:00,149.15,149.31,149.11,149.11,16166.773027015526,79.1767,79.2617,79.1555,79.1555,16166.773
2013-10-18 10:50:00,149.14,149.28,149.13,149.23,12869.602212295256,79.1714,79.2457,79.1661,79.2192,12869.6022
2013-10-18 10:55:00,149.21,149.29,149.14,149.23,17017.65581791108,79.2086,79.251,79.1714,79.2192,17017.6558
2013-10-18 11:00:00,149.23,149.4,149.23,149.38,12975.9625611572,79.2192,79.3094,79.2192,79.2988,12975.9626
2013-10-18 11:05:00,149.37,149.48,149.32,149.44,14252.28674750053,79.2935,79.3519,79.267,79.3307,14252.2867
2013-10-18 11:10:00,149.44,149.6,149.44,149.58,2765.36907041055,79.3307,79.4156,79.3307,79.405,2765.3691
2013-10-18 11:15:00,149.56,149.71,149.56,149.67,15741.33163156775,79.3944,79.474,79.3944,79.4528,15741.3316
2013-10-18 11:20:00,149.68,149.69,149.46,149.46,11699.638374813869,79.4581,79.4634,79.3413,79.3413,11699.6384
2013-10-18 11:25:00,149.45,149.6,149.42,149.58,8508.82790895554,79.336,79.4156,79.3201,79.405,8508.8279
2013-10-18 11:30:00,149.54,149.64,149.51,149.64,8508.82790895554,79.3838,79.4368,79.3678,79.4368,8508.8279
2013-10-18 11:35:00,149.65,149.71,149.64,149.67,5530.738140821101,79.4422,79.474,79.4368,79.4528,5530.7381
2013-10-18 11:40:00,149.67,149.71,149.59,149.68,10316.953839608592,79.4528,79.474,79.4103,79.4581,10316.9538
2013-10-18 11:45:00,149.72,149.73,149.69,149.7,4360.774303339715,79.4793,79.4846,79.4634,79.4687,4360.7743
2013-10-18 11:50:00,149.7,149.7,149.59,149.6,9253.350350989149,79.4687,79.4687,79.4103,79.4156,9253.3504
2013-10-18 11:55:00,149.57,149.61,149.45,149.49,8508.82790895554,79.3997,79.4209,79.336,79.3572,8508.8279
2013-10-18 12:00:00,149.46,149.51,149.36,149.45,12018.7194213997,79.3413,79.3678,79.2882,79.336,12018.7194
2013-10-18 12:05:00,149.44,149.57,149.44,149.54,5105.296745373324,79.3307,79.3997,79.3307,79.3838,5105.2967
2013-10-18 12:10:00,149.54,149.6,149.53,149.55,3722.612210168049,79.3838,79.4156,79.3785,79.3891,3722.6122
2013-10-18 12:15:00,149.51,149.56,149.46,149.5,5743.45883854499,79.3678,79.3944,79.3413,79.3625,5743.4588
2013-10-18 12:20:00,149.5,149.51,149.42,149.47,21910.23186556052,79.3625,79.3678,79.3201,79.3466,21910.2319
2013-10-18 12:25:00,149.46,149.48,149.43,149.46,4360.774303339715,79.3413,79.3519,79.3254,79.3413,4360.7743
2013-10-18 12:30:00,149.45,149.47,149.44,149.47,4041.6932567538815,79.336,79.3466,79.3307,79.3466,4041.6933
2013-10-18 12:35:00,149.49,149.51,149.47,149.47,5105.296745373324,79.3572,79.3678,79.3466,79.3466,5105.2967
2013-10-18 12:40:00,149.47,149.49,149.41,149.41,12763.24186343331,79.3466,79.3572,79.3147,79.3147,12763.2419
2013-10-18 12:45:00,149.37,149.37,149.24,149.32,5424.377791959157,79.2935,79.2935,79.2245,79.267,5424.3778
2013-10-18 12:50:00,149.32,149.32,149.16,149.16,1169.9638374813867,79.267,79.267,79.182,79.182,1169.9638
2013-10-18 12:55:00,149.22,149.26,149.05,149.1,10529.67453733248,79.2139,79.2351,79.1236,79.1502,10529.6745
2013-10-18 13:00:00,149.06,149.06,148.93,148.95,10316.953839608592,79.1289,79.1289,79.0599,79.0706,10316.9538
2013-10-18 13:05:00,148.97,149.05,148.91,149.05,7232.503722612209,79.0812,79.1236,79.0493,79.1236,7232.5037
2013-10-18 13:10:00,149.04,149.04,148.95,149.03,2233.567326100829,79.1183,79.1183,79.0706,79.113,2233.5673
2013-10-18 13:15:00,149.03,149.05,149.0,149.02,2871.729419272495,79.113,79.1236,79.0971,79.1077,2871.7294
2013-10-18 13:20:00,148.99,149.02,148.82,148.82,9466.071048713038,79.0918,79.1077,79.0015,79.0015,9466.071
2013-10-18 13:25:00,148.81,148.84,148.75,148.78,18293.98000425441,78.9962,79.0122,78.9644,78.9803,18293.98
2013-10-18 13:30:00,148.78,148.81,148.7,148.72,4573.495001063603,78.9803,78.9962,78.9378,78.9485,4573.495
2013-10-18 13:35:00,148.74,148.81,148.74,148.79,3935.332907891937,78.9591,78.9962,78.9591,78.9856,3935.3329
2013-10-18 13:40:00,148.82,148.85,148.76,148.81,8083.386513507763,79.0015,79.0175,78.9697,78.9962,8083.3865
2013-10-18 13:45:00,148.81,148.84,148.8,148.81,2233.567326100829,78.9962,79.0122,78.9909,78.9962,2233.5673
2013-10-18 13:50:00,148.81,148.85,148.79,148.84,8721.54860667943,78.9962,79.0175,78.9856,79.0122,8721.5486
2013-10-18 13:55:00,148.83,148.9,148.73,148.86,19251.22314401191,79.0069,79.044,78.9538,79.0228,19251.2231
2013-10-18 14:00:00,148.83,148.94,148.82,148.9,5318.017443097213,79.0069,79.0652,79.0015,79.044,5318.0174
2013-10-18 14:05:00,148.9,148.97,148.88,148.93,1701.765581791108,79.044,79.0812,79.0334,79.0599,1701.7656
2013-10-18 14:10:00,148.92,148.94,148.81,148.83,2871.729419272495,79.0546,79.0652,78.9962,79.0069,2871.7294
2013-10-18 14:15:00,148.81,148.86,148.79,148.84,5743.45883854499,78.9962,79.0228,78.9856,79.0122,5743.4588
2013-10-18 14:20:00,148.84,148.89,148.78,148.88,3935.332907891937,79.0122,79.0387,78.9803,79.0334,3935.3329
2013-10-18 14:25:00,148.86,148.88,148.82,148.87,3190.8104658583275,79.0228,79.0334,79.0015,79.0281,3190.8105
2013-10-18 14:30:00,148.84,148.97,148.84,148.96,9997.87279302276,79.0122,79.0812,79.0122,79.0759,9997.8728
2013-10-18 14:35:00,148.97,149.03,148.95,149.01,7445.224420336098,79.0812,79.113,79.0706,79.1024,7445.2244
2013-10-18 14:40:00,149.01,149.03,148.97,148.97,5637.098489683045,79.1024,79.113,79.0812,79.0812,5637.0985
2013-10-18 14:45:00,148.98,149.0,148.82,148.83,7126.143373750265,79.0865,79.0971,79.0015,79.0069,7126.1434
2013-10-18 14:50:00,148.82,148.84,148.73,148.78,5637.098489683045,79.0015,79.0122,78.9538,78.9803,5637.0985
2013-10-18 14:55:00,148.76,148.76,148.66,148.66,5211.657094235268,78.9697,78.9697,78.9166,78.9166,5211.6571
2013-10-18 15:00:00,148.67,148.78,148.66,148.66,6913.422676026376,78.9219,78.9803,78.9166,78.9166,6913.4227
2013-10-18 15:05:00,148.68,148.73,148.58,148.62,7445.224420336098,78.9272,78.9538,78.8741,78.8954,7445.2244
2013-10-18 15:10:00,148.65,148.66,148.45,148.48,7977.026164645818,78.9113,78.9166,78.8051,78.8211,7977.0262
2013-10-18 15:15:00,148.5,148.52,148.35,148.44,7870.665815783875,78.8317,78.8423,78.752,78.7998,7870.6658
2013-10-18 15:20:00,148.44,148.6,148.44,148.45,9253.350350989149,78.7998,78.8848,78.7998,78.8051,9253.3504
2013-10-18 15:25:00,148.49,148.59,148.49,148.58,9572.431397574985,78.8264,78.8794,78.8264,78.8741,9572.4314
2013-10-18 15:30:00,148.59,148.67,148.47,148.5,17868.538608806633,78.8794,78.9219,78.8157,78.8317,17868.5386
2013-10-18 15:35:00,148.5,148.52,148.4,148.52,20633.907679217184,78.8317,78.8423,78.7786,78.8423,20633.9077
2013-10-18 15:40:00,148.51,148.56,148.39,148.46,21803.87151669857,78.837,78.8635,78.7733,78.8104,21803.8715
2013-10-18 15:45:00,148.47,148.65,148.46,148.5,27866.411401829395,78.8157,78.9113,78.8104,78.8317,27866.4114
2013-10-18 15:50:00,148.51,148.56,148.43,148.52,32227.185705169108,78.837,78.8635,78.7945,78.8423,32227.1857
2013-10-18 15:55:00,148.53,148.7,148.48,148.57,63071.68687513294,78.8476,78.9378,78.8211,78.8688,63071.6869
2013-10-21 09:30:00,148.42,148.42,147.38,147.38,32865.34779834077,78.7892,78.7892,78.2371,78.2371,32865.3478
2013-10-21 09:35:00,147.44,147.54,147.18,147.34,14677.728142948306,78.269,78.3221,78.1309,78.2159,14677.7281
2013-10-21 09:40:00,147.42,147.94,147.42,147.55,13614.124654328863,78.2584,78.5344,78.2584,78.3274,13614.1247
2013-10-21 09:45:00,147.52,147.54,147.27,147.33,6062.539885130822,78.3114,78.3221,78.1787,78.2106,6062.5399
2013-10-21 09:50:00,147.33,147.4,147.11,147.28,30631.780472239945,78.2106,78.2477,78.0938,78.184,30631.7805
2013-10-21 09:55:00,147.24,147.45,147.22,147.33,9040.62965326526,78.1628,78.2743,78.1522,78.2106,9040.6297
2013-10-21 10:00:00,147.38,147.39,147.04,147.09,5849.819187406933,78.2371,78.2424,78.0566,78.0832,5849.8192
2013-10-21 10:05:00,147.05,147.06,146.75,146.82,10742.395235056369,78.0619,78.0672,77.9027,77.9398,10742.3952
2013-10-21 10:10:00,146.88,147.01,146.73,146.79,14571.367794086362,77.9717,78.0407,77.8921,77.9239,14571.3678
2013-10-21 10:15:00,146.76,146.9,146.71,146.81,9997.87279302276,77.908,77.9823,77.8814,77.9345,9997.8728
2013-10-21 10:20:00,146.81,147.02,146.77,146.96,8296.107211231652,77.9345,78.046,77.9133,78.0142,8296.1072
2013-10-21 10:25:00,146.96,147.0,146.74,146.77,7019.78302488832,78.0142,78.0354,77.8974,77.9133,7019.783
2013-10-21 10:30:00,146.71,146.95,146.68,146.69,7445.224420336098,77.8814,78.0088,77.8655,77.8708,7445.2244
2013-10-21 10:35:00,146.73,147.04,146.68,146.91,33928.95128696022,77.8921,78.0566,77.8655,77.9876,33928.9513
2013-10-21 10:40:00,146.93,146.96,146.76,146.79,13614.124654328863,77.9982,78.0142,77.908,77.9239,13614.1247
2013-10-21 10:45:00,146.72,146.8,146.69,146.77,10316.953839608592,77.8868,77.9292,77.8708,77.9133,10316.9538
2013-10-21 10:50:00,146.75,146.84,146.69,146.72,7338.864071474153,77.9027,77.9505,77.8708,77.8868,7338.8641
2013-10-21 10:55:00,146.75,146.84,146.71,146.76,13933.205700914696,77.9027,77.9505,77.8814,77.908,13933.2057
2013-10-21 11:00:00,146.76,146.88,146.74,146.88,7232.503722612209,77.908,77.9717,77.8974,77.9717,7232.5037
2013-10-21 11:05:00,146.85,146.87,146.7,146.7,5956.179536268878,77.9558,77.9664,77.8761,77.8761,5956.1795
2013-10-21 11:10:00,146.69,146.77,146.65,146.68,7019.78302488832,77.8708,77.9133,77.8496,77.8655,7019.783
2013-10-21 11:15:00,146.68,146.81,146.68,146.81,13295.043607743031,77.8655,77.9345,77.8655,77.9345,13295.0436
2013-10-21 11:20:00,146.81,146.86,146.77,146.81,10955.115932780258,77.9345,77.9611,77.9133,77.9345,10955.1159
2013-10-21 11:25:00,146.83,146.98,146.78,146.95,9572.431397574985,77.9451,78.0248,77.9186,78.0088,9572.4314
2013-10-21 11:30:00,146.96,146.97,146.9,146.96,6700.701978302488,78.0142,78.0195,77.9823,78.0142,6700.702
2013-10-21 11:35:00,147.01,147.03,146.93,146.96,11274.19697936609,78.0407,78.0513,77.9982,78.0142,11274.197
2013-10-21 11:40:00,146.95,147.15,146.95,147.13,11380.557328228037,78.0088,78.115,78.0088,78.1044,11380.5573
2013-10-21 11:45:00,147.18,147.24,147.15,147.24,5530.738140821101,78.1309,78.1628,78.115,78.1628,5530.7381
2013-10-21 11:50:00,147.24,147.27,147.2,147.24,5956.179536268878,78.1628,78.1787,78.1416,78.1628,5956.1795
2013-10-21 11:55:00,147.23,147.44,147.23,147.43,8934.269304403317,78.1575,78.269,78.1575,78.2637,8934.2693
2013-10-21 12:00:00,147.39,147.4,147.33,147.38,11380.557328228037,78.2424,78.2477,78.2106,78.2371,11380.5573
2013-10-21 12:05:00,147.4,147.43,147.4,147.43,3297.170814720272,78.2477,78.2637,78.2477,78.2637,3297.1708
2013-10-21 12:10:00,147.41,147.46,147.39,147.4,4360.774303339715,78.253,78.2796,78.2424,78.2477,4360.7743
2013-10-21 12:15:00,147.45,147.53,147.42,147.42,10210.593490746647,78.2743,78.3167,78.2584,78.2584,10210.5935
2013-10-21 12:20:00,147.4,147.41,147.34,147.39,13507.76430546692,78.2477,78.253,78.2159,78.2424,13507.7643
2013-10-21 12:25:00,147.4,147.45,147.37,147.42,9253.350350989149,78.2477,78.2743,78.2318,78.2584,9253.3504
2013-10-21 12:30:00,147.42,147.46,147.33,147.38,5637.098489683045,78.2584,78.2796,78.2106,78.2371,5637.0985
2013-10-21 12:35:00,147.4,147.54,147.39,147.41,24888.321633694955,78.2477,78.3221,78.2424,78.253,24888.3216
2013-10-21 12:40:00,147.41,147.41,147.21,147.24,9466.071048713038,78.253,78.253,78.1469,78.1628,9466.071
2013-10-21 12:45:00,147.23,147.23,147.09,147.13,3616.251861306104,78.1575,78.1575,78.0832,78.1044,3616.2519
2013-10-21 12:50:00,147.13,147.13,146.93,147.0,3828.972559029993,78.1044,78.1044,77.9982,78.0354,3828.9726
2013-10-21 12:55:00,146.99,147.15,146.99,147.15,2871.729419272495,78.0301,78.115,78.0301,78.115,2871.7294
2013-10-21 13:00:00,147.09,147.22,147.09,147.18,6168.900233992767,78.0832,78.1522,78.0832,78.1309,6168.9002
2013-10-21 13:05:00,147.17,147.17,147.07,147.07,6913.422676026376,78.1256,78.1256,78.0726,78.0726,6913.4227
2013-10-21 13:10:00,147.07,147.24,147.05,147.2,7232.503722612209,78.0726,78.1628,78.0619,78.1416,7232.5037
2013-10-21 13:15:00,147.2,147.21,147.12,147.16,3616.251861306104,78.1416,78.1469,78.0991,78.1203,3616.2519
2013-10-21 13:20:00,147.13,147.13,146.92,146.92,5211.657094235268,78.1044,78.1044,77.9929,77.9929,5211.6571
2013-10-21 13:25:00,146.92,147.05,146.87,146.97,4467.134652201658,77.9929,78.0619,77.9664,78.0195,4467.1347
2013-10-21 13:30:00,146.97,146.99,146.89,146.9,3403.531163582216,78.0195,78.0301,77.977,77.9823,3403.5312
2013-10-21 13:35:00,146.93,147.08,146.9,147.01,4998.93639651138,77.9982,78.0779,77.9823,78.0407,4998.9364
2013-10-21 13:40:00,147.03,147.03,146.83,146.86,3722.612210168049,78.0513,78.0513,77.9451,77.9611,3722.6122
2013-10-21 13:45:00,146.83,146.89,146.82,146.85,2978.089768134439,77.9451,77.977,77.9398,77.9558,2978.0898
2013-10-21 13:50:00,146.83,146.93,146.78,146.83,5318.017443097213,77.9451,77.9982,77.9186,77.9451,5318.0174
2013-10-21 13:55:00,146.88,146.89,146.81,146.84,7551.584769198042,77.9717,77.977,77.9345,77.9505,7551.5848
2013-10-21 14:00:00,146.8,146.81,146.62,146.67,9997.87279302276,77.9292,77.9345,77.8337,77.8602,9997.8728
2013-10-21 14:05:00,146.67,146.79,146.65,146.79,6913.422676026376,77.8602,77.9239,77.8496,77.9239,6913.4227
2013-10-21 14:10:00,146.79,146.97,146.79,146.94,8827.908955541372,77.9239,78.0195,77.9239,78.0035,8827.909
2013-10-21 14:15:00,146.94,146.96,146.85,146.94,4467.134652201658,78.0035,78.0142,77.9558,78.0035,4467.1347
2013-10-21 14:20:00,146.92,146.94,146.77,146.79,5637.098489683045,77.9929,78.0035,77.9133,77.9239,5637.0985
2013-10-21 14:25:00,146.79,147.04,146.79,147.02,12869.602212295256,77.9239,78.0566,77.9239,78.046,12869.6022
2013-10-21 14:30:00,147.0,147.01,146.84,146.93,8296.107211231652,78.0354,78.0407,77.9505,77.9982,8296.1072
2013-10-21 14:35:00,146.94,147.0,146.9,146.94,7019.78302488832,78.0035,78.0354,77.9823,78.0035,7019.783
2013-10-21 14:40:00,146.97,147.0,146.77,146.89,6487.9812805786,78.0195,78.0354,77.9133,77.977,6487.9813
2013-10-21 14:45:00,146.87,146.98,146.87,146.97,5849.819187406933,77.9664,78.0248,77.9664,78.0195,5849.8192
2013-10-21 14:50:00,146.96,146.97,146.84,146.88,14571.367794086362,78.0142,78.0195,77.9505,77.9717,14571.3678
2013-10-21 14:55:00,146.85,146.9,146.76,146.76,11486.91767708998,77.9558,77.9823,77.908,77.908,11486.9177
2013-10-21 15:00:00,146.77,146.85,146.75,146.85,5743.45883854499,77.9133,77.9558,77.9027,77.9558,5743.4588
2013-10-21 15:05:00,146.86,146.87,146.76,146.76,5743.45883854499,77.9611,77.9664,77.908,77.908,5743.4588
2013-10-21 15:10:00,146.77,146.8,146.7,146.71,16060.412678153582,77.9133,77.9292,77.8761,77.8814,16060.4127
2013-10-21 15:15:00,146.74,146.83,146.74,146.82,6381.620931716655,77.8974,77.9451,77.8974,77.9398,6381.6209
2013-10-21 15:20:00,146.81,146.83,146.66,146.75,11274.19697936609,77.9345,77.9451,77.8549,77.9027,11274.197
2013-10-21 15:25:00,146.75,146.77,146.7,146.74,8508.82790895554,77.9027,77.9133,77.8761,77.8974,8508.8279
2013-10-21 15:30:00,146.74,146.79,146.72,146.77,21272.06977238885,77.8974,77.9239,77.8868,77.9133,21272.0698
2013-10-21 15:35:00,146.77,146.81,146.71,146.76,20208.46628376941,77.9133,77.9345,77.8814,77.908,20208.4663
2013-10-21 15:40:00,146.76,146.78,146.61,146.67,27015.52861093384,77.908,77.9186,77.8284,77.8602,27015.5286
2013-10-21 15:45:00,146.68,147.08,146.67,147.07,37226.122101680485,77.8655,78.0779,77.8602,78.0726,37226.1221
2013-10-21 15:50:00,147.06,147.21,146.98,147.17,53286.53477983407,78.0672,78.1469,78.0248,78.1256,53286.5348
2013-10-21 15:55:00,147.14,147.46,147.12,147.35,165603.0631780472,78.1097,78.2796,78.0991,78.2212,165603.0632
2013-10-22 09:30:00,148.15,149.39,148.14,148.96,60944.47989789405,78.6459,79.3041,78.6406,79.0759,60944.4799
2013-10-22 09:35:00,149.36,149.36,148.45,149.02,20208.46628376941,79.2882,79.2882,78.8051,79.1077,20208.4663
2013-10-22 09:40:00,148.88,149.3,148.48,149.3,26909.168262071897,79.0334,79.2564,78.8211,79.2564,26909.1683
2013-10-22 09:45:00,149.06,149.72,149.02,149.54,23718.357796213568,79.1289,79.4793,79.1077,79.3838,23718.3578
2013-10-22 09:50:00,149.5,149.98,149.5,149.8,10210.593490746647,79.3625,79.6173,79.3625,79.5218,10210.5935
2013-10-22 09:55:00,149.98,150.06,149.76,150.01,14358.647096362474,79.6173,79.6598,79.5005,79.6333,14358.6471
2013-10-22 10:00:00,150.04,150.18,149.99,150.14,14252.28674750053,79.6492,79.7235,79.6226,79.7023,14252.2867
2013-10-22 10:05:00,150.06,150.31,150.05,150.15,21059.34907466496,79.6598,79.7925,79.6545,79.7076,21059.3491
2013-10-22 10:10:00,150.09,150.21,149.9,150.04,16804.93512018719,79.6757,79.7394,79.5749,79.6492,16804.9351
2013-10-22 10:15:00,150.02,150.23,149.91,150.11,17549.4575622208,79.6386,79.75,79.5802,79.6863,17549.4576
2013-10-22 10:20:00,150.06,150.36,150.06,150.29,15422.250584981915,79.6598,79.8191,79.6598,79.7819,15422.2506
2013-10-22 10:25:00,150.29,150.33,150.01,150.32,29461.81663475856,79.7819,79.8031,79.6333,79.7978,29461.8166
2013-10-22 10:30:00,150.32,150.54,150.32,150.54,24569.24058710912,79.7978,79.9146,79.7978,79.9146,24569.2406
2013-10-22 10:35:00,150.54,150.6,150.51,150.55,6487.9812805786,79.9146,79.9465,79.8987,79.9199,6487.9813
2013-10-22 10:40:00,150.56,150.68,150.49,150.56,18400.34035311636,79.9252,79.9889,79.8881,79.9252,18400.3404
2013-10-22 10:45:00,150.53,150.63,150.33,150.47,17655.817911082744,79.9093,79.9624,79.8031,79.8775,17655.8179
2013-10-22 10:50:00,150.43,150.47,150.17,150.21,13082.322910019142,79.8562,79.8775,79.7182,79.7394,13082.3229
2013-10-22 10:55:00,150.25,150.26,150.03,150.12,40523.29291640076,79.7607,79.766,79.6439,79.6917,40523.2929
2013-10-22 11:00:00,150.09,150.16,150.06,150.06,52435.65198893852,79.6757,79.7129,79.6598,79.6598,52435.652
2013-10-22 11:05:00,150.06,150.17,149.98,150.14,15954.052329291637,79.6598,79.7182,79.6173,79.7023,15954.0523
2013-10-22 11:10:00,150.13,150.17,149.9,149.9,22016.59221442246,79.697,79.7182,79.5749,79.5749,22016.5922
2013-10-22 11:15:00,149.9,149.91,149.73,149.76,9466.071048713038,79.5749,79.5802,79.4846,79.5005,9466.071
2013-10-22 11:20:00,149.74,149.77,149.6,149.66,14784.088491810253,79.4899,79.5059,79.4156,79.4475,14784.0885
2013-10-22 11:25:00,149.63,149.72,149.57,149.71,5211.657094235268,79.4315,79.4793,79.3997,79.474,5211.6571
2013-10-22 11:30:00,149.71,149.82,149.67,149.76,5530.738140821101,79.474,79.5324,79.4528,79.5005,5530.7381
2013-10-22 11:35:00,149.82,149.85,149.73,149.76,5530.738140821101,79.5324,79.5483,79.4846,79.5005,5530.7381
2013-10-22 11:40:00,149.73,149.74,149.55,149.58,5637.098489683045,79.4846,79.4899,79.3891,79.405,5637.0985
2013-10-22 11:45:00,149.58,149.77,149.51,149.75,5530.738140821101,79.405,79.5059,79.3678,79.4952,5530.7381
2013-10-22 11:50:00,149.75,149.91,149.75,149.9,5211.657094235268,79.4952,79.5802,79.4952,79.5749,5211.6571
2013-10-22 11:55:00,149.86,149.87,149.59,149.62,7338.864071474153,79.5536,79.5589,79.4103,79.4262,7338.8641
2013-10-22 12:00:00,149.6,149.84,149.6,149.84,18081.259306530523,79.4156,79.543,79.4156,79.543,18081.2593
2013-10-22 12:05:00,149.78,149.78,149.63,149.64,7977.026164645818,79.5112,79.5112,79.4315,79.4368,7977.0262
2013-10-22 12:10:00,149.56,149.59,149.43,149.43,2339.9276749627734,79.3944,79.4103,79.3254,79.3254,2339.9277
2013-10-22 12:15:00,149.44,149.48,149.35,149.35,2339.9276749627734,79.3307,79.3519,79.2829,79.2829,2339.9277
2013-10-22 12:20:00,149.35,149.48,149.32,149.47,3509.89151244416,79.2829,79.3519,79.267,79.3466,3509.8915
2013-10-22 12:25:00,149.5,149.57,149.43,149.5,3403.531163582216,79.3625,79.3997,79.3254,79.3625,3403.5312
2013-10-22 12:30:00,149.54,149.6,149.5,149.6,2871.729419272495,79.3838,79.4156,79.3625,79.4156,2871.7294
2013-10-22 12:35:00,149.62,149.62,149.51,149.57,4360.774303339715,79.4262,79.4262,79.3678,79.3997,4360.7743
2013-10-22 12:40:00,149.56,149.59,149.48,149.52,3084.450116996384,79.3944,79.4103,79.3519,79.3731,3084.4501
2013-10-22 12:45:00,149.45,149.45,149.34,149.37,4892.576047649435,79.336,79.336,79.2776,79.2935,4892.576
2013-10-22 12:50:00,149.39,149.51,149.34,149.44,8296.107211231652,79.3041,79.3678,79.2776,79.3307,8296.1072
2013-10-22 12:55:00,149.44,149.49,149.37,149.46,2871.729419272495,79.3307,79.3572,79.2935,79.3413,2871.7294
2013-10-22 13:00:00,149.52,149.57,149.52,149.54,3616.251861306104,79.3731,79.3997,79.3731,79.3838,3616.2519
2013-10-22 13:05:00,149.53,149.58,149.5,149.55,6168.900233992767,79.3785,79.405,79.3625,79.3891,6168.9002
2013-10-22 13:10:00,149.54,149.57,149.49,149.57,3190.8104658583275,79.3838,79.3997,79.3572,79.3997,3190.8105
2013-10-22 13:15:00,149.61,149.73,149.61,149.71,4786.215698787491,79.4209,79.4846,79.4209,79.474,4786.2157
2013-10-22 13:20:00,149.74,149.74,149.57,149.61,6807.062327164432,79.4899,79.4899,79.3997,79.4209,6807.0623
2013-10-22 13:25:00,149.6,149.72,149.58,149.65,3828.972559029993,79.4156,79.4793,79.405,79.4422,3828.9726
2013-10-22 13:30:00,149.73,149.91,149.72,149.82,14039.56604977664,79.4846,79.5802,79.4793,79.5324,14039.566
2013-10-22 13:35:00,149.81,149.91,149.76,149.9,5105.296745373324,79.5271,79.5802,79.5005,79.5749,5105.2967
2013-10-22 13:40:00,149.87,149.92,149.81,149.92,4467.134652201658,79.5589,79.5855,79.5271,79.5855,4467.1347
2013-10-22 13:45:00,149.93,150.18,149.93,150.01,16804.93512018719,79.5908,79.7235,79.5908,79.6333,16804.9351
2013-10-22 13:50:00,150.05,150.05,149.92,149.94,3190.8104658583275,79.6545,79.6545,79.5855,79.5961,3190.8105
2013-10-22 13:55:00,150.01,150.04,149.91,149.95,2871.729419272495,79.6333,79.6492,79.5802,79.6014,2871.7294
2013-10-22 14:00:00,149.96,150.07,149.93,150.04,15528.61093384386,79.6067,79.6651,79.5908,79.6492,15528.6109
2013-10-22 14:05:00,149.99,150.06,149.99,150.03,3509.89151244416,79.6226,79.6598,79.6226,79.6439,3509.8915
2013-10-22 14:10:00,150.02,150.1,149.99,150.05,9572.431397574985,79.6386,79.681,79.6226,79.6545,9572.4314
2013-10-22 14:15:00,149.98,150.01,149.95,149.95,4254.41395447777,79.6173,79.6333,79.6014,79.6014,4254.414
2013-10-22 14:20:00,149.91,149.96,149.88,149.89,5849.819187406933,79.5802,79.6067,79.5642,79.5696,5849.8192
2013-10-22 14:25:00,149.93,149.93,149.79,149.81,3935.332907891937,79.5908,79.5908,79.5165,79.5271,3935.3329
2013-10-22 14:30:00,149.77,149.91,149.71,149.89,8083.386513507763,79.5059,79.5802,79.474,79.5696,8083.3865
2013-10-22 14:35:00,149.92,149.95,149.88,149.88,4041.6932567538815,79.5855,79.6014,79.5642,79.5642,4041.6933
2013-10-22 14:40:00,149.94,149.98,149.9,149.95,5318.017443097213,79.5961,79.6173,79.5749,79.6014,5318.0174
2013-10-22 14:45:00,149.94,150.16,149.92,150.05,10423.314188470536,79.5961,79.7129,79.5855,79.6545,10423.3142
2013-10-22 14:50:00,150.07,150.13,150.02,150.12,33928.95128696022,79.6651,79.697,79.6386,79.6917,33928.9513
2013-10-22 14:55:00,150.16,150.2,150.04,150.07,5849.819187406933,79.7129,79.7341,79.6492,79.6651,5849.8192
2013-10-22 15:00:00,150.12,150.37,150.12,150.34,13188.683258881088,79.6917,79.8244,79.6917,79.8084,13188.6833
2013-10-22 15:05:00,150.36,150.38,150.28,150.34,9785.15209529887,79.8191,79.8297,79.7766,79.8084,9785.1521
2013-10-22 15:10:00,150.35,150.43,150.27,150.39,6807.062327164432,79.8137,79.8562,79.7713,79.835,6807.0623
2013-10-22 15:15:00,150.38,150.38,150.18,150.2,6487.9812805786,79.8297,79.8297,79.7235,79.7341,6487.9813
2013-10-22 15:20:00,150.17,150.17,150.04,150.07,8402.467560093595,79.7182,79.7182,79.6492,79.6651,8402.4676
2013-10-22 15:25:00,150.12,150.16,150.01,150.01,14677.728142948306,79.6917,79.7129,79.6333,79.6333,14677.7281
2013-10-22 15:30:00,150.02,150.22,149.98,150.01,13720.485003190808,79.6386,79.7447,79.6173,79.6333,13720.485
2013-10-22 15:35:00,150.03,150.12,149.99,150.07,16804.93512018719,79.6439,79.6917,79.6226,79.6651,16804.9351
2013-10-22 15:40:00,150.07,150.12,149.91,149.93,14465.007445224415,79.6651,79.6917,79.5802,79.5908,14465.0074
2013-10-22 15:45:00,149.93,150.03,149.85,149.95,33822.59093809827,79.5908,79.6439,79.5483,79.6014,33822.5909
2013-10-22 15:50:00,149.94,150.01,149.88,149.99,41693.25675388215,79.5961,79.6333,79.5642,79.6226,41693.2568
2013-10-22 15:55:00,149.95,150.24,149.91,150.09,176026.37736651773,79.6014,79.7554,79.5802,79.6757,176026.3774
2013-10-23 09:30:00,149.39,150.31,149.39,149.93,19889.38523718357,79.3041,79.7925,79.3041,79.5908,19889.3852
2013-10-23 09:35:00,149.88,149.88,148.81,148.96,6275.260582854711,79.5642,79.5642,78.9962,79.0759,6275.2606
2013-10-23 09:40:00,149.12,149.32,148.92,149.19,15634.971282705805,79.1608,79.267,79.0546,79.198,15634.9713
2013-10-23 09:45:00,149.03,149.85,149.0,149.81,15528.61093384386,79.113,79.5483,79.0971,79.5271,15528.6109
2013-10-23 09:50:00,149.69,149.9,149.6,149.67,17017.65581791108,79.4634,79.5749,79.4156,79.4528,17017.6558
2013-10-23 09:55:00,149.67,149.79,149.53,149.7,12444.160816847478,79.4528,79.5165,79.3785,79.4687,12444.1608
2013-10-23 10:00:00,149.59,149.79,149.57,149.76,8827.908955541372,79.4103,79.5165,79.3997,79.5005,8827.909
2013-10-23 10:05:00,149.73,149.91,149.62,149.88,18187.619655392467,79.4846,79.5802,79.4262,79.5642,18187.6197
2013-10-23 10:10:00,149.84,149.88,149.53,149.56,20846.62837694108,79.543,79.5642,79.3785,79.3944,20846.6284
2013-10-23 10:15:00,149.5,149.58,149.35,149.37,20527.54733035524,79.3625,79.405,79.2829,79.2935,20527.5473
2013-10-23 10:20:00,149.37,149.51,149.23,149.45,7977.026164645818,79.2935,79.3678,79.2192,79.336,7977.0262
2013-10-23 10:25:00,149.4,149.57,149.3,149.3,22973.83535417996,79.3094,79.3997,79.2564,79.2564,22973.8354
2013-10-23 10:30:00,149.28,149.49,149.28,149.38,21910.23186556052,79.2457,79.3572,79.2457,79.2988,21910.2319
2013-10-23 10:35:00,149.41,149.49,149.34,149.47,6913.422676026376,79.3147,79.3572,79.2776,79.3466,6913.4227
2013-10-23 10:40:00,149.45,149.54,149.41,149.44,11805.998723675812,79.336,79.3838,79.3147,79.3307,11805.9987
2013-10-23 10:45:00,149.44,149.47,149.33,149.43,19357.58349287385,79.3307,79.3466,79.2723,79.3254,19357.5835
2013-10-23 10:50:00,149.43,149.43,149.16,149.3,12337.800467985531,79.3254,79.3254,79.182,79.2564,12337.8005
2013-10-23 10:55:00,149.3,149.55,149.28,149.55,13188.683258881088,79.2564,79.3891,79.2457,79.3891,13188.6833
2013-10-23 11:00:00,149.53,149.58,149.43,149.43,13401.403956604976,79.3785,79.405,79.3254,79.3254,13401.404
2013-10-23 11:05:00,149.47,149.53,149.44,149.51,5849.819187406933,79.3466,79.3785,79.3307,79.3678,5849.8192
2013-10-23 11:10:00,149.5,149.5,149.41,149.47,5424.377791959157,79.3625,79.3625,79.3147,79.3466,5424.3778
2013-10-23 11:15:00,149.48,149.55,149.48,149.54,6381.620931716655,79.3519,79.3891,79.3519,79.3838,6381.6209
2013-10-23 11:20:00,149.55,149.72,149.51,149.65,8402.467560093595,79.3891,79.4793,79.3678,79.4422,8402.4676
2013-10-23 11:25:00,149.68,149.71,149.48,149.6,13507.76430546692,79.4581,79.474,79.3519,79.4156,13507.7643
2013-10-23 11:30:00,149.63,149.71,149.58,149.58,2978.089768134439,79.4315,79.474,79.405,79.405,2978.0898
2013-10-23 11:35:00,149.57,149.57,149.37,149.41,6594.341629440543,79.3997,79.3997,79.2935,79.3147,6594.3416
2013-10-23 11:40:00,149.45,149.48,149.37,149.38,4679.855349925547,79.336,79.3519,79.2935,79.2988,4679.8553
2013-10-23 11:45:00,149.39,149.44,149.23,149.23,2339.9276749627734,79.3041,79.3307,79.2192,79.2192,2339.9277
2013-10-23 11:50:00,149.27,149.27,148.85,149.01,12656.881514571363,79.2404,79.2404,79.0175,79.1024,12656.8815
2013-10-23 11:55:00,149.01,149.12,149.01,149.11,9146.990002127206,79.1024,79.1608,79.1024,79.1555,9146.99
2013-10-23 12:00:00,149.13,149.27,149.12,149.23,10742.395235056369,79.1661,79.2404,79.1608,79.2192,10742.3952
2013-10-23 12:05:00,149.22,149.3,149.21,149.27,13826.845352052753,79.2139,79.2564,79.2086,79.2404,13826.8454
2013-10-23 12:10:00,149.29,149.4,149.26,149.3,6594.341629440543,79.251,79.3094,79.2351,79.2564,6594.3416
2013-10-23 12:15:00,149.32,149.36,149.23,149.23,2339.9276749627734,79.267,79.2882,79.2192,79.2192,2339.9277
2013-10-23 12:20:00,149.19,149.2,149.09,149.09,2978.089768134439,79.198,79.2033,79.1449,79.1449,2978.0898
2013-10-23 12:25:00,149.03,149.07,148.93,149.06,13933.205700914696,79.113,79.1343,79.0599,79.1289,13933.2057
2013-10-23 12:30:00,149.06,149.06,148.93,148.95,7551.584769198042,79.1289,79.1289,79.0599,79.0706,7551.5848
2013-10-23 12:35:00,148.95,148.98,148.9,148.95,7551.584769198042,79.0706,79.0865,79.044,79.0706,7551.5848
2013-10-23 12:40:00,148.95,148.96,148.84,148.96,15954.052329291637,79.0706,79.0759,79.0122,79.0759,15954.0523
2013-10-23 12:45:00,148.97,149.13,148.97,149.13,9572.431397574985,79.0812,79.1661,79.0812,79.1661,9572.4314
2013-10-23 12:50:00,149.12,149.15,149.09,149.1,4892.576047649435,79.1608,79.1767,79.1449,79.1502,4892.576
2013-10-23 12:55:00,149.06,149.16,149.04,149.16,17762.17825994469,79.1289,79.182,79.1183,79.182,17762.1783
2013-10-23 13:00:00,149.16,149.25,149.13,149.25,5105.296745373324,79.182,79.2298,79.1661,79.2298,5105.2967
2013-10-23 13:05:00,149.25,149.26,149.13,149.13,9146.990002127206,79.2298,79.2351,79.1661,79.1661,9146.99
2013-10-23 13:10:00,149.13,149.17,149.06,149.06,8296.107211231652,79.1661,79.1873,79.1289,79.1289,8296.1072
2013-10-23 13:15:00,149.06,149.12,149.03,149.04,7019.78302488832,79.1289,79.1608,79.113,79.1183,7019.783
2013-10-23 13:20:00,149.01,149.01,148.94,148.95,6913.422676026376,79.1024,79.1024,79.0652,79.0706,6913.4227
2013-10-23 13:25:00,148.94,148.94,148.83,148.83,18187.619655392467,79.0652,79.0652,79.0069,79.0069,18187.6197
2013-10-23 13:30:00,148.87,148.87,148.67,148.67,11061.476281642204,79.0281,79.0281,78.9219,78.9219,11061.4763
2013-10-23 13:35:00,148.68,148.72,148.6,148.68,10955.115932780258,78.9272,78.9485,78.8848,78.9272,10955.1159
2013-10-23 13:40:00,148.66,148.68,148.58,148.66,7764.30546692193,78.9166,78.9272,78.8741,78.9166,7764.3055
2013-10-23 13:45:00,148.66,148.69,148.59,148.68,7977.026164645818,78.9166,78.9325,78.8794,78.9272,7977.0262
2013-10-23 13:50:00,148.69,148.98,148.69,148.98,3722.612210168049,78.9325,79.0865,78.9325,79.0865,3722.6122
2013-10-23 13:55:00,149.01,149.07,148.8,148.8,6275.260582854711,79.1024,79.1343,78.9909,78.9909,6275.2606
2013-10-23 14:00:00,148.82,148.87,148.67,148.87,10104.233141884704,79.0015,79.0281,78.9219,79.0281,10104.2331
2013-10-23 14:05:00,148.85,149.0,148.85,148.93,5211.657094235268,79.0175,79.0971,79.0175,79.0599,5211.6571
2013-10-23 14:10:00,148.97,149.0,148.9,148.91,8296.107211231652,79.0812,79.0971,79.044,79.0493,8296.1072
2013-10-23 14:15:00,148.9,148.93,148.69,148.75,11167.836630504144,79.044,79.0599,78.9325,78.9644,11167.8366
2013-10-23 14:20:00,148.76,148.86,148.71,148.83,9359.710699851094,78.9697,79.0228,78.9432,79.0069,9359.7107
2013-10-23 14:25:00,148.83,148.95,148.82,148.83,9359.710699851094,79.0069,79.0706,79.0015,79.0069,9359.7107
2013-10-23 14:30:00,148.81,148.88,148.79,148.8,7338.864071474153,78.9962,79.0334,78.9856,78.9909,7338.8641
2013-10-23 14:35:00,148.77,148.8,148.61,148.79,12444.160816847478,78.975,78.9909,78.8901,78.9856,12444.1608
2013-10-23 14:40:00,148.79,148.97,148.77,148.97,9785.15209529887,78.9856,79.0812,78.975,79.0812,9785.1521
2013-10-23 14:45:00,148.96,148.99,148.81,148.87,15209.529887258028,79.0759,79.0918,78.9962,79.0281,15209.5299
2013-10-23 14:50:00,148.86,148.92,148.76,148.89,12337.800467985531,79.0228,79.0546,78.9697,79.0387,12337.8005
2013-10-23 14:55:00,148.92,148.92,148.77,148.78,7019.78302488832,79.0546,79.0546,78.975,78.9803,7019.783
2013-10-23 15:00:00,148.78,148.83,148.66,148.72,13188.683258881088,78.9803,79.0069,78.9166,78.9485,13188.6833
2013-10-23 15:05:00,148.75,148.77,148.69,148.7,11593.278025951924,78.9644,78.975,78.9325,78.9378,11593.278
2013-10-23 15:10:00,148.75,148.75,148.52,148.59,18187.619655392467,78.9644,78.9644,78.8423,78.8794,18187.6197
2013-10-23 15:15:00,148.59,148.61,148.39,148.5,13720.485003190808,78.8794,78.8901,78.7733,78.8317,13720.485
2013-10-23 15:20:00,148.46,148.54,148.45,148.48,12444.160816847478,78.8104,78.8529,78.8051,78.8211,12444.1608
2013-10-23 15:25:00,148.49,148.61,148.49,148.58,13826.845352052753,78.8264,78.8901,78.8264,78.8741,13826.8454
2013-10-23 15:30:00,148.58,148.91,148.58,148.87,15528.61093384386,78.8741,79.0493,78.8741,79.0281,15528.6109
2013-10-23 15:35:00,148.88,148.94,148.81,148.81,36375.239310784935,79.0334,79.0652,78.9962,78.9962,36375.2393
2013-10-23 15:40:00,148.82,148.89,148.81,148.89,24781.96128483301,79.0015,79.0387,78.9962,79.0387,24781.9613
2013-10-23 15:45:00,148.85,149.03,148.84,148.93,33822.59093809827,79.0175,79.113,79.0122,79.0599,33822.5909
2013-10-23 15:50:00,148.99,149.01,148.92,148.97,38183.36524143798,79.0918,79.1024,79.0546,79.0812,38183.3652
2013-10-23 15:55:00,148.99,149.31,148.87,149.28,177621.7825994469,79.0918,79.2617,79.0281,79.2457,177621.7826
2013-10-24 09:30:00,149.35,149.83,149.28,149.44,22442.03360987024,79.2829,79.5377,79.2457,79.3307,22442.0336
2013-10-24 09:35:00,149.43,149.43,148.71,148.78,11380.557328228037,79.3254,79.3254,78.9432,78.9803,11380.5573
2013-10-24 09:40:00,148.8,149.81,148.61,149.7,19783.02488832163,78.9909,79.5271,78.8901,79.4687,19783.0249
2013-10-24 09:45:00,149.67,150.02,149.6,150.01,29142.735588172724,79.4528,79.6386,79.4156,79.6333,29142.7356
2013-10-24 09:50:00,149.95,150.0,149.66,149.83,13507.76430546692,79.6014,79.628,79.4475,79.5377,13507.7643
2013-10-24 09:55:00,149.83,149.9,149.62,149.63,7338.864071474153,79.5377,79.5749,79.4262,79.4315,7338.8641
2013-10-24 10:00:00,149.68,149.74,149.55,149.7,9359.710699851094,79.4581,79.4899,79.3891,79.4687,9359.7107
2013-10-24 10:05:00,149.61,149.66,149.42,149.48,6275.260582854711,79.4209,79.4475,79.3201,79.3519,6275.2606
2013-10-24 10:10:00,149.48,149.64,149.37,149.41,11380.557328228037,79.3519,79.4368,79.2935,79.3147,11380.5573
2013-10-24 10:15:00,149.4,149.41,149.05,149.3,18081.259306530523,79.3094,79.3147,79.1236,79.2564,18081.2593
2013-10-24 10:20:00,149.3,149.37,149.09,149.28,4573.495001063603,79.2564,79.2935,79.1449,79.2457,4573.495
2013-10-24 10:25:00,149.13,149.23,149.0,149.05,4041.6932567538815,79.1661,79.2192,79.0971,79.1236,4041.6933
2013-10-24 10:30:00,149.06,149.07,148.91,148.97,3616.251861306104,79.1289,79.1343,79.0493,79.0812,3616.2519
2013-10-24 10:35:00,148.97,149.38,148.94,149.34,11912.359072537756,79.0812,79.2988,79.0652,79.2776,11912.3591
2013-10-24 10:40:00,149.34,149.34,149.23,149.27,6275.260582854711,79.2776,79.2776,79.2192,79.2404,6275.2606
2013-10-24 10:45:00,149.32,149.55,149.31,149.45,8296.107211231652,79.267,79.3891,79.2617,79.336,8296.1072
2013-10-24 10:50:00,149.45,149.47,149.35,149.44,2127.206977238885,79.336,79.3466,79.2829,79.3307,2127.207
2013-10-24 10:55:00,149.4,149.48,149.25,149.25,17443.09721335886,79.3094,79.3519,79.2298,79.2298,17443.0972
2013-10-24 11:00:00,149.31,149.43,149.26,149.28,4148.053605615826,79.2617,79.3254,79.2351,79.2457,4148.0536
2013-10-24 11:05:00,149.41,149.44,149.33,149.35,2871.729419272495,79.3147,79.3307,79.2723,79.2829,2871.7294
2013-10-24 11:10:00,149.38,149.39,149.25,149.3,6700.701978302488,79.2988,79.3041,79.2298,79.2564,6700.702
2013-10-24 11:15:00,149.29,149.29,149.1,149.22,12550.521165709422,79.251,79.251,79.1502,79.2139,12550.5212
2013-10-24 11:20:00,149.21,149.28,149.1,149.28,4041.6932567538815,79.2086,79.2457,79.1502,79.2457,4041.6933
2013-10-24 11:25:00,149.32,149.44,149.17,149.18,11593.278025951924,79.267,79.3307,79.1873,79.1927,11593.278
2013-10-24 11:30:00,149.18,149.32,149.16,149.32,5637.098489683045,79.1927,79.267,79.182,79.267,5637.0985
2013-10-24 11:35:00,149.28,149.43,149.28,149.34,9785.15209529887,79.2457,79.3254,79.2457,79.2776,9785.1521
2013-10-24 11:40:00,149.44,149.5,149.41,149.45,3190.8104658583275,79.3307,79.3625,79.3147,79.336,3190.8105
2013-10-24 11:45:00,149.54,149.68,149.44,149.62,35205.27547330355,79.3838,79.4581,79.3307,79.4262,35205.2755
2013-10-24 11:50:00,149.62,149.65,149.5,149.63,12763.24186343331,79.4262,79.4422,79.3625,79.4315,12763.2419
2013-10-24 11:55:00,149.66,149.69,149.39,149.39,13082.322910019142,79.4475,79.4634,79.3041,79.3041,13082.3229
2013-10-24 12:00:00,149.4,149.49,149.38,149.44,22122.952563284405,79.3094,79.3572,79.2988,79.3307,22122.9526
2013-10-24 12:05:00,149.46,149.65,149.46,149.65,7445.224420336098,79.3413,79.4422,79.3413,79.4422,7445.2244
2013-10-24 12:10:00,149.65,149.71,149.64,149.65,3084.450116996384,79.4422,79.474,79.4368,79.4422,3084.4501
2013-10-24 12:15:00,149.64,149.7,149.47,149.5,17549.4575622208,79.4368,79.4687,79.3466,79.3625,17549.4576
2013-10-24 12:20:00,149.5,149.52,149.38,149.41,4041.6932567538815,79.3625,79.3731,79.2988,79.3147,4041.6933
2013-10-24 12:25:00,149.44,149.49,149.44,149.47,2659.0087215486064,79.3307,79.3572,79.3307,79.3466,2659.0087
2013-10-24 12:30:00,149.48,149.55,149.43,149.43,15422.250584981915,79.3519,79.3891,79.3254,79.3254,15422.2506
2013-10-24 12:35:00,149.39,149.42,149.36,149.4,9572.431397574985,79.3041,79.3201,79.2882,79.3094,9572.4314
2013-10-24 12:40:00,149.4,149.4,149.19,149.26,5530.738140821101,79.3094,79.3094,79.198,79.2351,5530.7381
2013-10-24 12:45:00,149.23,149.43,149.23,149.43,2871.729419272495,79.2192,79.3254,79.2192,79.3254,2871.7294
2013-10-24 12:50:00,149.42,149.47,149.42,149.44,2020.8466283769408,79.3201,79.3466,79.3201,79.3307,2020.8466
2013-10-24 12:55:00,149.48,149.63,149.44,149.57,14571.367794086362,79.3519,79.4315,79.3307,79.3997,14571.3678
2013-10-24 13:00:00,149.57,149.6,149.47,149.47,9997.87279302276,79.3997,79.4156,79.3466,79.3466,9997.8728
2013-10-24 13:05:00,149.47,149.51,149.43,149.46,2978.089768134439,79.3466,79.3678,79.3254,79.3413,2978.0898
2013-10-24 13:10:00,149.43,149.52,149.43,149.48,2127.206977238885,79.3254,79.3731,79.3254,79.3519,2127.207
2013-10-24 13:15:00,149.49,149.52,149.46,149.52,4467.134652201658,79.3572,79.3731,79.3413,79.3731,4467.1347
2013-10-24 13:20:00,149.55,149.58,149.48,149.51,4786.215698787491,79.3891,79.405,79.3519,79.3678,4786.2157
2013-10-24 13:25:00,149.49,149.55,149.49,149.51,3403.531163582216,79.3572,79.3891,79.3572,79.3678,3403.5312
2013-10-24 13:30:00,149.51,149.66,149.51,149.57,5956.179536268878,79.3678,79.4475,79.3678,79.3997,5956.1795
2013-10-24 13:35:00,149.57,149.65,149.57,149.63,6381.620931716655,79.3997,79.4422,79.3997,79.4315,6381.6209
2013-10-24 13:40:00,149.62,149.62,149.47,149.48,5743.45883854499,79.4262,79.4262,79.3466,79.3519,5743.4588
2013-10-24 13:45:00,149.52,149.58,149.51,149.58,5956.179536268878,79.3731,79.405,79.3678,79.405,5956.1795
2013-10-24 13:50:00,149.55,149.56,149.45,149.45,2127.206977238885,79.3891,79.3944,79.336,79.336,2127.207
2013-10-24 13:55:00,149.49,149.5,149.44,149.46,4360.774303339715,79.3572,79.3625,79.3307,79.3413,4360.7743
2013-10-24 14:00:00,149.45,149.5,149.4,149.41,3509.89151244416,79.336,79.3625,79.3094,79.3147,3509.8915
2013-10-24 14:05:00,149.44,149.44,149.31,149.34,6913.422676026376,79.3307,79.3307,79.2617,79.2776,6913.4227
2013-10-24 14:10:00,149.34,149.37,149.22,149.33,16698.574771325246,79.2776,79.2935,79.2139,79.2723,16698.5748
2013-10-24 14:15:00,149.29,149.36,149.27,149.28,7338.864071474153,79.251,79.2882,79.2404,79.2457,7338.8641
2013-10-24 14:20:00,149.28,149.3,149.23,149.28,9253.350350989149,79.2457,79.2564,79.2192,79.2457,9253.3504
2013-10-24 14:25:00,149.29,149.31,149.11,149.13,22548.39395873218,79.251,79.2617,79.1555,79.1661,22548.394
2013-10-24 14:30:00,149.11,149.35,149.11,149.27,16060.412678153582,79.1555,79.2829,79.1555,79.2404,16060.4127
2013-10-24 14:35:00,149.3,149.35,149.25,149.28,9146.990002127206,79.2564,79.2829,79.2298,79.2457,9146.99
2013-10-24 14:40:00,149.28,149.31,149.18,149.27,12018.7194213997,79.2457,79.2617,79.1927,79.2404,12018.7194
2013-10-24 14:45:00,149.27,149.3,149.23,149.27,4041.6932567538815,79.2404,79.2564,79.2192,79.2404,4041.6933
2013-10-24 14:50:00,149.28,149.33,149.22,149.29,10955.115932780258,79.2457,79.2723,79.2139,79.251,10955.1159
2013-10-24 14:55:00,149.3,149.47,149.28,149.42,5105.296745373324,79.2564,79.3466,79.2457,79.3201,5105.2967
2013-10-24 15:00:00,149.41,149.41,149.35,149.36,8827.908955541372,79.3147,79.3147,79.2829,79.2882,8827.909
2013-10-24 15:05:00,149.37,149.41,149.29,149.38,11167.836630504144,79.2935,79.3147,79.251,79.2988,11167.8366
2013-10-24 15:10:00,149.37,149.44,149.3,149.4,8721.54860667943,79.2935,79.3307,79.2564,79.3094,8721.5486
2013-10-24 15:15:00,149.43,149.45,149.4,149.45,7232.503722612209,79.3254,79.336,79.3094,79.336,7232.5037
2013-10-24 15:20:00,149.44,149.45,149.42,149.44,10848.755583918311,79.3307,79.336,79.3201,79.3307,10848.7556
2013-10-24 15:25:00,149.44,149.44,149.28,149.31,18719.421399702187,79.3307,79.3307,79.2457,79.2617,18719.4214
2013-10-24 15:30:00,149.33,149.39,149.21,149.31,15528.61093384386,79.2723,79.3041,79.2086,79.2617,15528.6109
2013-10-24 15:35:00,149.32,149.33,149.21,149.32,17868.538608806633,79.267,79.2723,79.2086,79.267,17868.5386
2013-10-24 15:40:00,149.32,149.68,149.29,149.66,51478.40884918102,79.267,79.4581,79.251,79.4475,51478.4088
2013-10-24 15:45:00,149.67,149.67,149.46,149.63,49776.64326738991,79.4528,79.4528,79.3413,79.4315,49776.6433
2013-10-24 15:50:00,149.6,149.85,149.6,149.63,34992.55477557966,79.4156,79.5483,79.4156,79.4315,34992.5548
2013-10-24 15:55:00,149.64,149.98,149.62,149.71,168900.23399276746,79.4368,79.6173,79.4262,79.474,168900.234
2013-10-25 09:30:00,151.49,152.3,149.71,151.17,71367.79408636459,80.4189,80.8489,79.474,80.249,71367.7941
2013-10-25 09:35:00,151.13,151.55,150.04,150.04,39034.24803233354,80.2278,80.4508,79.6492,79.6492,39034.248
2013-10-25 09:40:00,150.19,150.28,149.45,149.46,23824.718145075512,79.7288,79.7766,79.336,79.3413,23824.7181
2013-10-25 09:45:00,149.47,149.72,149.35,149.72,34141.67198468411,79.3466,79.4793,79.2829,79.4793,34141.672
2013-10-25 09:50:00,149.79,150.5,149.76,150.44,21591.15081897468,79.5165,79.8934,79.5005,79.8615,21591.1508
2013-10-25 09:55:00,150.23,150.25,149.75,150.04,12231.440119123588,79.75,79.7607,79.4952,79.6492,12231.4401
2013-10-25 10:00:00,150.03,150.13,149.9,150.13,14890.448840672196,79.6439,79.697,79.5749,79.697,14890.4488
2013-10-25 10:05:00,150.07,150.14,149.58,149.74,19251.22314401191,79.6651,79.7023,79.405,79.4899,19251.2231
2013-10-25 10:10:00,149.78,149.83,149.1,149.13,29355.456285896613,79.5112,79.5377,79.1502,79.1661,29355.4563
2013-10-25 10:15:00,149.19,149.56,148.91,149.02,25207.402680280786,79.198,79.3944,79.0493,79.1077,25207.4027
2013-10-25 10:20:00,148.97,149.13,148.75,148.81,22867.47500531801,79.0812,79.1661,78.9644,78.9962,22867.475
2013-10-25 10:25:00,148.81,149.23,148.71,149.23,20527.54733035524,78.9962,79.2192,78.9432,79.2192,20527.5473
2013-10-25 10:30:00,149.13,149.43,149.06,149.43,22761.11465645607,79.1661,79.3254,79.1289,79.3254,22761.1147
2013-10-25 10:35:00,149.39,149.39,149.04,149.1,21591.15081897468,79.3041,79.3041,79.1183,79.1502,21591.1508
2013-10-25 10:40:00,149.1,149.16,148.86,149.03,38396.08593916187,79.1502,79.182,79.0228,79.113,38396.0859
2013-10-25 10:45:00,149.08,149.21,148.86,148.87,21484.790470112737,79.1396,79.2086,79.0228,79.0281,21484.7905
2013-10-25 10:50:00,148.92,149.36,148.92,149.36,15954.052329291637,79.0546,79.2882,79.0546,79.2882,15954.0523
2013-10-25 10:55:00,149.34,149.42,149.18,149.26,18293.98000425441,79.2776,79.3201,79.1927,79.2351,18293.98
2013-10-25 11:00:00,149.27,149.41,149.19,149.31,9572.431397574985,79.2404,79.3147,79.198,79.2617,9572.4314
2013-10-25 11:05:00,149.23,149.79,149.22,149.53,11274.19697936609,79.2192,79.5165,79.2139,79.3785,11274.197
2013-10-25 11:10:00,149.47,149.55,149.27,149.48,10848.755583918311,79.3466,79.3891,79.2404,79.3519,10848.7556
2013-10-25 11:15:00,149.31,149.79,149.31,149.47,12975.9625611572,79.2617,79.5165,79.2617,79.3466,12975.9626
2013-10-25 11:20:00,149.4,149.51,149.4,149.44,3509.89151244416,79.3094,79.3678,79.3094,79.3307,3509.8915
2013-10-25 11:25:00,149.42,149.63,149.41,149.52,19676.664539459685,79.3201,79.4315,79.3147,79.3731,19676.6645
2013-10-25 11:30:00,149.49,149.5,149.34,149.46,10955.115932780258,79.3572,79.3625,79.2776,79.3413,10955.1159
2013-10-25 11:35:00,149.48,149.64,149.44,149.48,16379.493724739414,79.3519,79.4368,79.3307,79.3519,16379.4937
2013-10-25 11:40:00,149.49,149.65,149.46,149.61,9997.87279302276,79.3572,79.4422,79.3413,79.4209,9997.8728
2013-10-25 11:45:00,149.59,149.74,149.5,149.6,9253.350350989149,79.4103,79.4899,79.3625,79.4156,9253.3504
2013-10-25 11:50:00,149.63,149.72,149.59,149.67,3935.332907891937,79.4315,79.4793,79.4103,79.4528,3935.3329
2013-10-25 11:55:00,149.59,149.64,149.47,149.58,6807.062327164432,79.4103,79.4368,79.3466,79.405,6807.0623
2013-10-25 12:00:00,149.53,149.62,149.28,149.4,8083.386513507763,79.3785,79.4262,79.2457,79.3094,8083.3865
2013-10-25 12:05:00,149.34,149.68,149.34,149.66,7870.665815783875,79.2776,79.4581,79.2776,79.4475,7870.6658
2013-10-25 12:10:00,149.59,149.6,149.37,149.37,5318.017443097213,79.4103,79.4156,79.2935,79.2935,5318.0174
2013-10-25 12:15:00,149.38,149.54,149.38,149.5,13295.043607743031,79.2988,79.3838,79.2988,79.3625,13295.0436
2013-10-25 12:20:00,149.45,149.53,149.2,149.23,17124.016166773024,79.336,79.3785,79.2033,79.2192,17124.0162
2013-10-25 12:25:00,149.23,149.44,149.23,149.39,4254.41395447777,79.2192,79.3307,79.2192,79.3041,4254.414
2013-10-25 12:30:00,149.39,149.4,149.3,149.34,8402.467560093595,79.3041,79.3094,79.2564,79.2776,8402.4676
2013-10-25 12:35:00,149.3,149.35,149.25,149.3,7977.026164645818,79.2564,79.2829,79.2298,79.2564,7977.0262
2013-10-25 12:40:00,149.29,149.35,149.27,149.32,3297.170814720272,79.251,79.2829,79.2404,79.267,3297.1708
2013-10-25 12:45:00,149.36,149.38,149.26,149.28,8402.467560093595,79.2882,79.2988,79.2351,79.2457,8402.4676
2013-10-25 12:50:00,149.29,149.32,149.17,149.17,9466.071048713038,79.251,79.267,79.1873,79.1873,9466.071
2013-10-25 12:55:00,149.16,149.16,149.0,149.03,9785.15209529887,79.182,79.182,79.0971,79.113,9785.1521
2013-10-25 13:00:00,149.04,149.05,148.97,148.99,5956.179536268878,79.1183,79.1236,79.0812,79.0918,5956.1795
2013-10-25 13:05:00,148.97,149.04,148.88,148.88,3722.612210168049,79.0812,79.1183,79.0334,79.0334,3722.6122
2013-10-25 13:10:00,148.91,148.91,148.78,148.78,3297.170814720272,79.0493,79.0493,78.9803,78.9803,3297.1708
2013-10-25 13:15:00,148.78,148.84,148.75,148.75,3616.251861306104,78.9803,79.0122,78.9644,78.9644,3616.2519
2013-10-25 13:20:00,148.73,148.75,148.54,148.69,4998.93639651138,78.9538,78.9644,78.8529,78.9325,4998.9364
2013-10-25 13:25:00,148.69,149.02,148.69,149.02,20527.54733035524,78.9325,79.1077,78.9325,79.1077,20527.5473
2013-10-25 13:30:00,149.04,149.04,148.71,148.71,6594.341629440543,79.1183,79.1183,78.9432,78.9432,6594.3416
2013-10-25 13:35:00,148.72,148.75,148.69,148.72,4573.495001063603,78.9485,78.9644,78.9325,78.9485,4573.495
2013-10-25 13:40:00,148.78,148.78,148.71,148.72,4679.855349925547,78.9803,78.9803,78.9432,78.9485,4679.8553
2013-10-25 13:45:00,148.74,148.81,148.73,148.8,7551.584769198042,78.9591,78.9962,78.9538,78.9909,7551.5848
2013-10-25 13:50:00,148.79,148.91,148.79,148.86,2871.729419272495,78.9856,79.0493,78.9856,79.0228,2871.7294
2013-10-25 13:55:00,148.85,148.93,148.83,148.91,2446.2880238247176,79.0175,79.0599,79.0069,79.0493,2446.288
2013-10-25 14:00:00,148.94,148.94,148.83,148.9,5105.296745373324,79.0652,79.0652,79.0069,79.044,5105.2967
2013-10-25 14:05:00,148.9,149.1,148.85,149.08,4998.93639651138,79.044,79.1502,79.0175,79.1396,4998.9364
2013-10-25 14:10:00,149.12,149.14,148.97,148.99,3190.8104658583275,79.1608,79.1714,79.0812,79.0918,3190.8105
2013-10-25 14:15:00,148.96,149.08,148.86,149.0,4786.215698787491,79.0759,79.1396,79.0228,79.0971,4786.2157
2013-10-25 14:20:00,149.01,149.07,148.93,148.93,5530.738140821101,79.1024,79.1343,79.0599,79.0599,5530.7381
2013-10-25 14:25:00,148.99,149.06,148.93,148.97,9466.071048713038,79.0918,79.1289,79.0599,79.0812,9466.071
2013-10-25 14:30:00,148.97,149.06,148.93,148.99,7126.143373750265,79.0812,79.1289,79.0599,79.0918,7126.1434
2013-10-25 14:35:00,148.99,149.15,148.99,149.08,5318.017443097213,79.0918,79.1767,79.0918,79.1396,5318.0174
2013-10-25 14:40:00,149.05,149.15,149.04,149.07,5318.017443097213,79.1236,79.1767,79.1183,79.1343,5318.0174
2013-10-25 14:45:00,149.07,149.13,148.96,149.09,10742.395235056369,79.1343,79.1661,79.0759,79.1449,10742.3952
2013-10-25 14:50:00,149.09,149.32,149.09,149.25,7338.864071474153,79.1449,79.267,79.1449,79.2298,7338.8641
2013-10-25 14:55:00,149.28,149.35,149.23,149.35,6913.422676026376,79.2457,79.2829,79.2192,79.2829,6913.4227
2013-10-25 15:00:00,149.38,149.46,149.25,149.28,13295.043607743031,79.2988,79.3413,79.2298,79.2457,13295.0436
2013-10-25 15:05:00,149.25,149.36,149.16,149.35,10636.034886194426,79.2298,79.2882,79.182,79.2829,10636.0349
2013-10-25 15:10:00,149.35,149.68,149.35,149.67,7338.864071474153,79.2829,79.4581,79.2829,79.4528,7338.8641
2013-10-25 15:15:00,149.68,149.98,149.67,149.83,18081.259306530523,79.4581,79.6173,79.4528,79.5377,18081.2593
2013-10-25 15:20:00,149.81,149.87,149.53,149.63,13720.485003190808,79.5271,79.5589,79.3785,79.4315,13720.485
2013-10-25 15:25:00,149.64,149.8,149.62,149.69,14145.926398638583,79.4368,79.5218,79.4262,79.4634,14145.9264
2013-10-25 15:30:00,149.69,149.87,149.69,149.75,13720.485003190808,79.4634,79.5589,79.4634,79.4952,13720.485
2013-10-25 15:35:00,149.76,149.78,149.7,149.72,20314.82663263136,79.5005,79.5112,79.4687,79.4793,20314.8266
2013-10-25 15:40:00,149.69,149.73,149.4,149.56,16485.85407360136,79.4634,79.4846,79.3094,79.3944,16485.8541
2013-10-25 15:45:00,149.55,149.94,149.54,149.93,33503.50989151244,79.3891,79.5961,79.3838,79.5908,33503.5099
2013-10-25 15:50:00,149.92,150.03,149.6,149.64,48819.40012763241,79.5855,79.6439,79.4156,79.4368,48819.4001
2013-10-25 15:55:00,149.6,150.11,149.51,150.0,171027.44097000634,79.4156,79.6863,79.3678,79.628,171027.441
2013-10-28 09:30:00,150.34,150.34,149.03,149.15,20102.105934907464,79.8084,79.8084,79.113,79.1767,20102.1059
2013-10-28 09:35:00,149.13,149.88,149.1,149.58,19251.22314401191,79.1661,79.5642,79.1502,79.405,19251.2231
2013-10-28 09:40:00,149.6,149.6,148.72,148.81,9466.071048713038,79.4156,79.4156,78.9485,78.9962,9466.071
2013-10-28 09:45:00,148.74,148.97,148.74,148.9,10316.953839608592,78.9591,79.0812,78.9591,79.044,10316.9538
2013-10-28 09:50:00,148.95,148.95,148.76,148.88,8083.386513507763,79.0706,79.0706,78.9697,79.0334,8083.3865
2013-10-28 09:55:00,148.89,149.2,148.88,149.16,10955.115932780258,79.0387,79.2033,79.0334,79.182,10955.1159
2013-10-28 10:00:00,149.2,149.24,148.95,148.95,6381.620931716655,79.2033,79.2245,79.0706,79.0706,6381.6209
2013-10-28 10:05:00,148.92,148.97,148.72,148.93,7445.224420336098,79.0546,79.0812,78.9485,79.0599,7445.2244
2013-10-28 10:10:00,148.9,149.04,148.85,148.99,15847.691980429694,79.044,79.1183,79.0175,79.0918,15847.692
2013-10-28 10:15:00,149.04,149.04,148.65,148.85,14465.007445224415,79.1183,79.1183,78.9113,79.0175,14465.0074
2013-10-28 10:20:00,148.83,148.89,148.54,148.78,5530.738140821101,79.0069,79.0387,78.8529,78.9803,5530.7381
2013-10-28 10:25:00,148.75,148.75,148.39,148.39,3935.332907891937,78.9644,78.9644,78.7733,78.7733,3935.3329
2013-10-28 10:30:00,148.34,148.39,148.1,148.15,25313.76302914273,78.7467,78.7733,78.6193,78.6459,25313.763
2013-10-28 10:35:00,148.16,148.2,147.61,147.61,13401.403956604976,78.6512,78.6724,78.3592,78.3592,13401.404
2013-10-28 10:40:00,147.58,147.94,147.56,147.76,31057.22186768772,78.3433,78.5344,78.3327,78.4388,31057.2219
2013-10-28 10:45:00,147.77,147.94,147.69,147.9,11274.19697936609,78.4441,78.5344,78.4017,78.5132,11274.197
2013-10-28 10:50:00,147.92,148.03,147.75,147.78,10210.593490746647,78.5238,78.5822,78.4335,78.4495,10210.5935
2013-10-28 10:55:00,147.77,147.89,147.75,147.87,9891.512444160817,78.4441,78.5079,78.4335,78.4972,9891.5124
2013-10-28 11:00:00,147.87,147.89,147.7,147.82,6700.701978302488,78.4972,78.5079,78.407,78.4707,6700.702
2013-10-28 11:05:00,147.88,147.88,147.66,147.71,7019.78302488832,78.5025,78.5025,78.3858,78.4123,7019.783
2013-10-28 11:10:00,147.72,147.73,147.58,147.62,10848.755583918311,78.4176,78.4229,78.3433,78.3645,10848.7556
2013-10-28 11:15:00,147.58,148.02,147.56,147.96,9466.071048713038,78.3433,78.5769,78.3327,78.545,9466.071
2013-10-28 11:20:00,147.96,148.1,147.93,148.1,6168.900233992767,78.545,78.6193,78.5291,78.6193,6168.9002
2013-10-28 11:25:00,148.06,148.28,147.99,148.18,5318.017443097213,78.5981,78.7149,78.5609,78.6618,5318.0174
2013-10-28 11:30:00,148.17,148.2,148.04,148.11,8402.467560093595,78.6565,78.6724,78.5875,78.6246,8402.4676
2013-10-28 11:35:00,148.17,148.38,148.11,148.25,14252.28674750053,78.6565,78.768,78.6246,78.699,14252.2867
2013-10-28 11:40:00,148.24,148.24,148.03,148.11,13826.845352052753,78.6936,78.6936,78.5822,78.6246,13826.8454
2013-10-28 11:45:00,148.09,148.2,148.05,148.2,10104.233141884704,78.614,78.6724,78.5928,78.6724,10104.2331
2013-10-28 11:50:00,148.18,148.22,148.13,148.17,3935.332907891937,78.6618,78.683,78.6353,78.6565,3935.3329
2013-10-28 11:55:00,148.11,148.24,148.11,148.18,7019.78302488832,78.6246,78.6936,78.6246,78.6618,7019.783
2013-10-28 12:00:00,148.15,148.2,148.08,148.2,10742.395235056369,78.6459,78.6724,78.6087,78.6724,10742.3952
2013-10-28 12:05:00,148.27,148.28,148.13,148.18,57540.94873431184,78.7096,78.7149,78.6353,78.6618,57540.9487
2013-10-28 12:10:00,148.2,148.29,148.18,148.27,8083.386513507763,78.6724,78.7202,78.6618,78.7096,8083.3865
2013-10-28 12:15:00,148.34,148.36,148.26,148.36,3828.972559029993,78.7467,78.7574,78.7043,78.7574,3828.9726
2013-10-28 12:20:00,148.34,148.4,148.22,148.23,7977.026164645818,78.7467,78.7786,78.683,78.6883,7977.0262
2013-10-28 12:25:00,148.22,148.24,148.12,148.19,5637.098489683045,78.683,78.6936,78.6299,78.6671,5637.0985
2013-10-28 12:30:00,148.19,148.19,148.15,148.17,1808.125930653052,78.6671,78.6671,78.6459,78.6565,1808.1259
2013-10-28 12:35:00,148.16,148.19,148.1,148.17,5849.819187406933,78.6512,78.6671,78.6193,78.6565,5849.8192
2013-10-28 12:40:00,148.14,148.23,148.14,148.22,2659.0087215486064,78.6406,78.6883,78.6406,78.683,2659.0087
2013-10-28 12:45:00,148.18,148.22,148.08,148.18,12125.079770261644,78.6618,78.683,78.6087,78.6618,12125.0798
2013-10-28 12:50:00,148.18,148.24,148.17,148.18,4786.215698787491,78.6618,78.6936,78.6565,78.6618,4786.2157
2013-10-28 12:55:00,148.22,148.23,148.18,148.18,3509.89151244416,78.683,78.6883,78.6618,78.6618,3509.8915
2013-10-28 13:00:00,148.21,148.25,148.18,148.22,3084.450116996384,78.6777,78.699,78.6618,78.683,3084.4501
2013-10-28 13:05:00,148.23,148.44,148.23,148.42,6913.422676026376,78.6883,78.7998,78.6883,78.7892,6913.4227
2013-10-28 13:10:00,148.34,148.34,148.18,148.18,5530.738140821101,78.7467,78.7467,78.6618,78.6618,5530.7381
2013-10-28 13:15:00,148.23,148.29,148.22,148.25,3616.251861306104,78.6883,78.7202,78.683,78.699,3616.2519
2013-10-28 13:20:00,148.32,148.34,148.19,148.19,1914.4862795149968,78.7361,78.7467,78.6671,78.6671,1914.4863
2013-10-28 13:25:00,148.2,148.22,148.16,148.19,5424.377791959157,78.6724,78.683,78.6512,78.6671,5424.3778
2013-10-28 13:30:00,148.18,148.21,148.11,148.19,4467.134652201658,78.6618,78.6777,78.6246,78.6671,4467.1347
2013-10-28 13:35:00,148.19,148.26,148.18,148.26,5743.45883854499,78.6671,78.7043,78.6618,78.7043,5743.4588
2013-10-28 13:40:00,148.24,148.27,148.17,148.17,3722.612210168049,78.6936,78.7096,78.6565,78.6565,3722.6122
2013-10-28 13:45:00,148.18,148.22,148.11,148.11,3935.332907891937,78.6618,78.683,78.6246,78.6246,3935.3329
2013-10-28 13:50:00,148.11,148.21,148.11,148.21,3722.612210168049,78.6246,78.6777,78.6246,78.6777,3722.6122
2013-10-28 13:55:00,148.21,148.23,148.11,148.11,3722.612210168049,78.6777,78.6883,78.6246,78.6246,3722.6122
2013-10-28 14:00:00,148.14,148.32,148.14,148.18,7232.503722612209,78.6406,78.7361,78.6406,78.6618,7232.5037
2013-10-28 14:05:00,148.18,148.37,148.17,148.37,3297.170814720272,78.6618,78.7627,78.6565,78.7627,3297.1708
2013-10-28 14:10:00,148.36,148.38,148.26,148.29,5424.377791959157,78.7574,78.768,78.7043,78.7202,5424.3778
2013-10-28 14:15:00,148.38,148.4,148.28,148.28,7338.864071474153,78.768,78.7786,78.7149,78.7149,7338.8641
2013-10-28 14:20:00,148.34,148.35,148.3,148.34,15209.529887258028,78.7467,78.752,78.7255,78.7467,15209.5299
2013-10-28 14:25:00,148.36,148.37,148.22,148.24,11486.91767708998,78.7574,78.7627,78.683,78.6936,11486.9177
2013-10-28 14:30:00,148.23,148.41,148.23,148.33,10742.395235056369,78.6883,78.7839,78.6883,78.7414,10742.3952
2013-10-28 14:35:00,148.29,148.33,148.23,148.23,7657.945118059986,78.7202,78.7414,78.6883,78.6883,7657.9451
2013-10-28 14:40:00,148.24,148.36,148.23,148.34,8508.82790895554,78.6936,78.7574,78.6883,78.7467,8508.8279
2013-10-28 14:45:00,148.32,148.41,148.32,148.41,7126.143373750265,78.7361,78.7839,78.7361,78.7839,7126.1434
2013-10-28 14:50:00,148.41,148.43,148.22,148.3,6807.062327164432,78.7839,78.7945,78.683,78.7255,6807.0623
2013-10-28 14:55:00,148.27,148.36,148.24,148.28,5637.098489683045,78.7096,78.7574,78.6936,78.7149,5637.0985
2013-10-28 15:00:00,148.24,148.31,148.18,148.29,12337.800467985531,78.6936,78.7308,78.6618,78.7202,12337.8005
2013-10-28 15:05:00,148.28,148.28,148.06,148.1,10848.755583918311,78.7149,78.7149,78.5981,78.6193,10848.7556
2013-10-28 15:10:00,148.09,148.12,148.08,148.11,12763.24186343331,78.614,78.6299,78.6087,78.6246,12763.2419
2013-10-28 15:15:00,148.12,148.14,148.09,148.09,5743.45883854499,78.6299,78.6406,78.614,78.614,5743.4588
2013-10-28 15:20:00,148.12,148.28,148.08,148.26,8296.107211231652,78.6299,78.7149,78.6087,78.7043,8296.1072
2013-10-28 15:25:00,148.28,148.39,148.27,148.38,12550.521165709422,78.7149,78.7733,78.7096,78.768,12550.5212
2013-10-28 15:30:00,148.35,148.35,148.19,148.23,11167.836630504144,78.752,78.752,78.6671,78.6883,11167.8366
2013-10-28 15:35:00,148.18,148.29,148.14,148.26,20208.46628376941,78.6618,78.7202,78.6406,78.7043,20208.4663
2013-10-28 15:40:00,148.26,148.3,148.22,148.27,16379.493724739414,78.7043,78.7255,78.683,78.7096,16379.4937
2013-10-28 15:45:00,148.26,148.31,147.97,147.99,45734.95001063603,78.7043,78.7308,78.5503,78.5609,45734.95
2013-10-28 15:50:00,147.97,148.17,147.96,147.96,44777.70687087853,78.5503,78.6565,78.545,78.545,44777.7069
2013-10-28 15:55:00,148.0,148.45,147.91,148.27,192618.59178898105,78.5662,78.8051,78.5185,78.7096,192618.5918
2013-10-29 09:30:00,148.13,148.7,147.71,147.81,18506.700701978298,78.6353,78.9378,78.4123,78.4654,18506.7007
2013-10-29 09:35:00,147.63,147.88,147.4,147.83,5211.657094235268,78.3698,78.5025,78.2477,78.476,5211.6571
2013-10-29 09:40:00,147.89,147.89,147.6,147.6,8508.82790895554,78.5079,78.5079,78.3539,78.3539,8508.8279
2013-10-29 09:45:00,147.59,147.65,147.14,147.38,8508.82790895554,78.3486,78.3804,78.1097,78.2371,8508.8279
2013-10-29 09:50:00,147.34,147.49,147.14,147.16,17868.538608806633,78.2159,78.2955,78.1097,78.1203,17868.5386
2013-10-29 09:55:00,147.28,147.54,147.14,147.25,24675.600935971062,78.184,78.3221,78.1097,78.1681,24675.6009
2013-10-29 10:00:00,147.34,147.34,147.14,147.21,6275.260582854711,78.2159,78.2159,78.1097,78.1469,6275.2606
2013-10-29 10:05:00,147.24,147.31,147.09,147.16,20633.907679217184,78.1628,78.2,78.0832,78.1203,20633.9077
2013-10-29 10:10:00,147.17,147.22,147.05,147.08,7019.78302488832,78.1256,78.1522,78.0619,78.0779,7019.783
2013-10-29 10:15:00,147.09,147.09,146.9,146.93,5211.657094235268,78.0832,78.0832,77.9823,77.9982,5211.6571
2013-10-29 10:20:00,147.0,147.35,146.99,147.26,5743.45883854499,78.0354,78.2212,78.0301,78.1734,5743.4588
2013-10-29 10:25:00,147.24,147.25,147.08,147.15,11805.998723675812,78.1628,78.1681,78.0779,78.115,11805.9987
2013-10-29 10:30:00,147.15,147.22,147.08,147.15,3722.612210168049,78.115,78.1522,78.0779,78.115,3722.6122
2013-10-29 10:35:00,147.15,147.24,146.99,147.18,7445.224420336098,78.115,78.1628,78.0301,78.1309,7445.2244
2013-10-29 10:40:00,147.23,147.28,147.03,147.09,4573.495001063603,78.1575,78.184,78.0513,78.0832,4573.495
2013-10-29 10:45:00,147.08,147.1,146.95,146.96,11486.91767708998,78.0779,78.0885,78.0088,78.0142,11486.9177
2013-10-29 10:50:00,146.95,147.04,146.9,146.93,6381.620931716655,78.0088,78.0566,77.9823,77.9982,6381.6209
2013-10-29 10:55:00,146.93,146.93,146.72,146.77,7445.224420336098,77.9982,77.9982,77.8868,77.9133,7445.2244
2013-10-29 11:00:00,146.74,146.87,146.67,146.71,9891.512444160817,77.8974,77.9664,77.8602,77.8814,9891.5124
2013-10-29 11:05:00,146.68,146.78,146.67,146.73,11805.998723675812,77.8655,77.9186,77.8602,77.8921,11805.9987
2013-10-29 11:10:00,146.72,146.83,146.67,146.76,4998.93639651138,77.8868,77.9451,77.8602,77.908,4998.9364
2013-10-29 11:15:00,146.75,146.81,146.64,146.81,5637.098489683045,77.9027,77.9345,77.8443,77.9345,5637.0985
2013-10-29 11:20:00,146.78,146.9,146.78,146.86,5956.179536268878,77.9186,77.9823,77.9186,77.9611,5956.1795
2013-10-29 11:25:00,146.86,146.89,146.71,146.78,13826.845352052753,77.9611,77.977,77.8814,77.9186,13826.8454
2013-10-29 11:30:00,146.79,146.95,146.79,146.94,9785.15209529887,77.9239,78.0088,77.9239,78.0035,9785.1521
2013-10-29 11:35:00,146.95,146.99,146.84,146.88,15315.890236119973,78.0088,78.0301,77.9505,77.9717,15315.8902
2013-10-29 11:40:00,146.88,146.89,146.66,146.81,13082.322910019142,77.9717,77.977,77.8549,77.9345,13082.3229
2013-10-29 11:45:00,146.82,146.85,146.74,146.82,2978.089768134439,77.9398,77.9558,77.8974,77.9398,2978.0898
2013-10-29 11:50:00,146.8,146.92,146.8,146.87,5956.179536268878,77.9292,77.9929,77.9292,77.9664,5956.1795
2013-10-29 11:55:00,146.88,146.93,146.87,146.91,3616.251861306104,77.9717,77.9982,77.9664,77.9876,3616.2519
2013-10-29 12:00:00,146.94,146.97,146.79,146.81,6168.900233992767,78.0035,78.0195,77.9239,77.9345,6168.9002
2013-10-29 12:05:00,146.85,147.02,146.85,147.02,5105.296745373324,77.9558,78.046,77.9558,78.046,5105.2967
2013-10-29 12:10:00,147.03,147.11,146.99,147.1,5211.657094235268,78.0513,78.0938,78.0301,78.0885,5211.6571
2013-10-29 12:15:00,147.09,147.28,147.08,147.26,7870.665815783875,78.0832,78.184,78.0779,78.1734,7870.6658
2013-10-29 12:20:00,147.23,147.24,147.16,147.23,3509.89151244416,78.1575,78.1628,78.1203,78.1575,3509.8915
2013-10-29 12:25:00,147.2,147.22,147.09,147.17,4041.6932567538815,78.1416,78.1522,78.0832,78.1256,4041.6933
2013-10-29 12:30:00,147.2,147.32,147.15,147.27,7657.945118059986,78.1416,78.2053,78.115,78.1787,7657.9451
2013-10-29 12:35:00,147.28,147.3,147.01,147.06,4573.495001063603,78.184,78.1946,78.0407,78.0672,4573.495
2013-10-29 12:40:00,147.07,147.22,147.06,147.18,3935.332907891937,78.0726,78.1522,78.0672,78.1309,3935.3329
2013-10-29 12:45:00,147.19,147.24,147.1,147.24,7232.503722612209,78.1363,78.1628,78.0885,78.1628,7232.5037
2013-10-29 12:50:00,147.26,147.34,147.21,147.29,5105.296745373324,78.1734,78.2159,78.1469,78.1893,5105.2967
2013-10-29 12:55:00,147.33,147.33,147.17,147.24,4998.93639651138,78.2106,78.2106,78.1256,78.1628,4998.9364
2013-10-29 13:00:00,147.24,147.29,147.08,147.16,6062.539885130822,78.1628,78.1893,78.0779,78.1203,6062.5399
2013-10-29 13:05:00,147.19,147.26,147.17,147.21,4254.41395447777,78.1363,78.1734,78.1256,78.1469,4254.414
2013-10-29 13:10:00,147.21,147.25,147.19,147.23,2127.206977238885,78.1469,78.1681,78.1363,78.1575,2127.207
2013-10-29 13:15:00,147.23,147.34,147.23,147.28,6062.539885130822,78.1575,78.2159,78.1575,78.184,6062.5399
2013-10-29 13:20:00,147.32,147.32,147.24,147.26,2978.089768134439,78.2053,78.2053,78.1628,78.1734,2978.0898
2013-10-29 13:25:00,147.28,147.38,147.25,147.36,5956.179536268878,78.184,78.2371,78.1681,78.2265,5956.1795
2013-10-29 13:30:00,147.38,147.4,147.34,147.38,4786.215698787491,78.2371,78.2477,78.2159,78.2371,4786.2157
2013-10-29 13:35:00,147.36,147.37,147.06,147.28,12869.602212295256,78.2265,78.2318,78.0672,78.184,12869.6022
2013-10-29 13:40:00,147.26,147.34,147.26,147.26,3722.612210168049,78.1734,78.2159,78.1734,78.1734,3722.6122
2013-10-29 13:45:00,147.27,147.29,147.2,147.26,2765.36907041055,78.1787,78.1893,78.1416,78.1734,2765.3691
2013-10-29 13:50:00,147.21,147.26,147.13,147.25,3828.972559029993,78.1469,78.1734,78.1044,78.1681,3828.9726
2013-10-29 13:55:00,147.25,147.26,147.2,147.24,2871.729419272495,78.1681,78.1734,78.1416,78.1628,2871.7294
2013-10-29 14:00:00,147.23,147.4,147.19,147.36,7445.224420336098,78.1575,78.2477,78.1363,78.2265,7445.2244
2013-10-29 14:05:00,147.36,147.4,147.33,147.36,10636.034886194426,78.2265,78.2477,78.2106,78.2265,10636.0349
2013-10-29 14:10:00,147.36,147.49,147.36,147.39,6700.701978302488,78.2265,78.2955,78.2265,78.2424,6700.702
2013-10-29 14:15:00,147.38,147.43,147.36,147.4,5743.45883854499,78.2371,78.2637,78.2265,78.2477,5743.4588
2013-10-29 14:20:00,147.38,147.38,147.23,147.25,8296.107211231652,78.2371,78.2371,78.1575,78.1681,8296.1072
2013-10-29 14:25:00,147.24,147.31,147.22,147.23,6381.620931716655,78.1628,78.2,78.1522,78.1575,6381.6209
2013-10-29 14:30:00,147.24,147.35,147.19,147.19,13720.485003190808,78.1628,78.2212,78.1363,78.1363,13720.485
2013-10-29 14:35:00,147.2,147.24,147.08,147.11,10104.233141884704,78.1416,78.1628,78.0779,78.0938,10104.2331
2013-10-29 14:40:00,147.08,147.12,146.99,147.04,9466.071048713038,78.0779,78.0991,78.0301,78.0566,9466.071
2013-10-29 14:45:00,147.03,147.1,146.99,146.99,17124.016166773024,78.0513,78.0885,78.0301,78.0301,17124.0162
2013-10-29 14:50:00,147.0,147.04,146.96,146.98,8402.467560093595,78.0354,78.0566,78.0142,78.0248,8402.4676
2013-10-29 14:55:00,146.97,147.06,146.93,146.94,8721.54860667943,78.0195,78.0672,77.9982,78.0035,8721.5486
2013-10-29 15:00:00,146.93,147.02,146.87,146.87,18825.78174856413,77.9982,78.046,77.9664,77.9664,18825.7817
2013-10-29 15:05:00,146.86,146.95,146.86,146.92,10848.755583918311,77.9611,78.0088,77.9611,77.9929,10848.7556
2013-10-29 15:10:00,146.91,146.98,146.9,146.97,6487.9812805786,77.9876,78.0248,77.9823,78.0195,6487.9813
2013-10-29 15:15:00,146.94,146.98,146.93,146.93,8615.188257817485,78.0035,78.0248,77.9982,77.9982,8615.1883
2013-10-29 15:20:00,146.93,146.93,146.77,146.77,12869.602212295256,77.9982,77.9982,77.9133,77.9133,12869.6022
2013-10-29 15:25:00,146.76,146.77,146.71,146.73,21484.790470112737,77.908,77.9133,77.8814,77.8921,21484.7905
2013-10-29 15:30:00,146.73,146.73,146.61,146.72,14571.367794086362,77.8921,77.8921,77.8284,77.8868,14571.3678
2013-10-29 15:35:00,146.73,146.81,146.72,146.78,35205.27547330355,77.8921,77.9345,77.8868,77.9186,35205.2755
2013-10-29 15:40:00,146.77,147.13,146.77,147.13,19463.9438417358,77.9133,78.1044,77.9133,78.1044,19463.9438
2013-10-29 15:45:00,147.13,147.14,146.87,146.96,43288.66198681131,78.1044,78.1097,77.9664,78.0142,43288.662
2013-10-29 15:50:00,146.96,147.08,146.95,147.05,63709.84896830461,78.0142,78.0779,78.0088,78.0619,63709.849
2013-10-29 15:55:00,147.07,147.31,146.98,147.29,196766.64539459685,78.0726,78.2,78.0248,78.1893,196766.6454
2013-10-30 09:30:00,146.72,147.34,146.62,147.14,29036.37523931078,77.8868,78.2159,77.8337,78.1097,29036.3752
2013-10-30 09:35:00,147.08,147.09,146.72,147.0,8508.82790895554,78.0779,78.0832,77.8868,78.0354,8508.8279
2013-10-30 09:40:00,147.1,147.33,146.91,146.91,10848.755583918311,78.0885,78.2106,77.9876,77.9876,10848.7556
2013-10-30 09:45:00,147.01,147.26,146.88,147.26,9466.071048713038,78.0407,78.1734,77.9717,78.1734,9466.071
2013-10-30 09:50:00,147.27,147.69,147.27,147.47,10742.395235056369,78.1787,78.4017,78.1787,78.2849,10742.3952
2013-10-30 09:55:00,147.58,147.59,147.29,147.38,15103.169538396083,78.3433,78.3486,78.1893,78.2371,15103.1695
2013-10-30 10:00:00,147.43,147.86,147.42,147.86,10742.395235056369,78.2637,78.4919,78.2584,78.4919,10742.3952
2013-10-30 10:05:00,147.85,148.09,147.64,147.69,18187.619655392467,78.4866,78.614,78.3751,78.4017,18187.6197
2013-10-30 10:10:00,147.62,147.81,147.57,147.7,15528.61093384386,78.3645,78.4654,78.338,78.407,15528.6109
2013-10-30 10:15:00,147.63,147.73,147.44,147.55,6487.9812805786,78.3698,78.4229,78.269,78.3274,6487.9813
2013-10-30 10:20:00,147.52,147.57,147.39,147.55,6700.701978302488,78.3114,78.338,78.2424,78.3274,6700.702
2013-10-30 10:25:00,147.59,147.67,147.54,147.65,15954.052329291637,78.3486,78.3911,78.3221,78.3804,15954.0523
2013-10-30 10:30:00,147.68,147.7,147.64,147.7,3190.8104658583275,78.3964,78.407,78.3751,78.407,3190.8105
2013-10-30 10:35:00,147.68,147.73,147.43,147.57,21059.34907466496,78.3964,78.4229,78.2637,78.338,21059.3491
2013-10-30 10:40:00,147.59,147.67,147.48,147.58,7657.945118059986,78.3486,78.3911,78.2902,78.3433,7657.9451
2013-10-30 10:45:00,147.57,147.61,147.48,147.52,5318.017443097213,78.338,78.3592,78.2902,78.3114,5318.0174
2013-10-30 10:50:00,147.52,147.53,147.36,147.36,5849.819187406933,78.3114,78.3167,78.2265,78.2265,5849.8192
2013-10-30 10:55:00,147.35,147.48,147.31,147.38,7977.026164645818,78.2212,78.2902,78.2,78.2371,7977.0262
2013-10-30 11:00:00,147.38,147.52,147.28,147.28,13082.322910019142,78.2371,78.3114,78.184,78.184,13082.3229
2013-10-30 11:05:00,147.37,147.41,147.29,147.29,5318.017443097213,78.2318,78.253,78.1893,78.1893,5318.0174
2013-10-30 11:10:00,147.36,147.51,147.31,147.38,11805.998723675812,78.2265,78.3061,78.2,78.2371,11805.9987
2013-10-30 11:15:00,147.36,147.5,147.28,147.28,15954.052329291637,78.2265,78.3008,78.184,78.184,15954.0523
2013-10-30 11:20:00,147.27,147.38,147.22,147.23,8721.54860667943,78.1787,78.2371,78.1522,78.1575,8721.5486
2013-10-30 11:25:00,147.24,147.26,147.1,147.11,7232.503722612209,78.1628,78.1734,78.0885,78.0938,7232.5037
2013-10-30 11:30:00,147.1,147.22,147.04,147.18,6062.539885130822,78.0885,78.1522,78.0566,78.1309,6062.5399
2013-10-30 11:35:00,147.14,147.23,147.1,147.23,4573.495001063603,78.1097,78.1575,78.0885,78.1575,4573.495
2013-10-30 11:40:00,147.24,147.24,147.07,147.08,5743.45883854499,78.1628,78.1628,78.0726,78.0779,5743.4588
2013-10-30 11:45:00,147.07,147.09,146.94,146.99,18825.78174856413,78.0726,78.0832,78.0035,78.0301,18825.7817
2013-10-30 11:50:00,146.99,147.14,146.98,147.02,4892.576047649435,78.0301,78.1097,78.0248,78.046,4892.576
2013-10-30 11:55:00,147.05,147.21,147.03,147.12,6594.341629440543,78.0619,78.1469,78.0513,78.0991,6594.3416
2013-10-30 12:00:00,147.05,147.25,147.04,147.24,22654.754307594125,78.0619,78.1681,78.0566,78.1628,22654.7543
2013-10-30 12:05:00,147.23,147.5,147.23,147.41,5211.657094235268,78.1575,78.3008,78.1575,78.253,5211.6571
2013-10-30 12:10:00,147.4,147.53,147.31,147.53,5530.738140821101,78.2477,78.3167,78.2,78.3167,5530.7381
2013-10-30 12:15:00,147.53,147.58,147.32,147.34,6807.062327164432,78.3167,78.3433,78.2053,78.2159,6807.0623
2013-10-30 12:20:00,147.35,147.55,147.35,147.46,4360.774303339715,78.2212,78.3274,78.2212,78.2796,4360.7743
2013-10-30 12:25:00,147.47,147.47,147.32,147.34,4360.774303339715,78.2849,78.2849,78.2053,78.2159,4360.7743
2013-10-30 12:30:00,147.39,147.51,147.39,147.4,11380.557328228037,78.2424,78.3061,78.2424,78.2477,11380.5573
2013-10-30 12:35:00,147.39,147.44,147.38,147.4,3297.170814720272,78.2424,78.269,78.2371,78.2477,3297.1708
2013-10-30 12:40:00,147.4,147.52,147.32,147.35,12869.602212295256,78.2477,78.3114,78.2053,78.2212,12869.6022
2013-10-30 12:45:00,147.35,147.37,147.31,147.33,4786.215698787491,78.2212,78.2318,78.2,78.2106,4786.2157
2013-10-30 12:50:00,147.31,147.33,147.19,147.22,8721.54860667943,78.2,78.2106,78.1363,78.1522,8721.5486
2013-10-30 12:55:00,147.21,147.24,147.11,147.2,10955.115932780258,78.1469,78.1628,78.0938,78.1416,10955.1159
2013-10-30 13:00:00,147.21,147.35,147.12,147.15,12656.881514571363,78.1469,78.2212,78.0991,78.115,12656.8815
2013-10-30 13:05:00,147.1,147.15,146.97,147.1,11380.557328228037,78.0885,78.115,78.0195,78.0885,11380.5573
2013-10-30 13:10:00,147.1,147.21,147.04,147.08,9146.990002127206,78.0885,78.1469,78.0566,78.0779,9146.99
2013-10-30 13:15:00,147.07,147.08,146.82,146.95,7977.026164645818,78.0726,78.0779,77.9398,78.0088,7977.0262
2013-10-30 13:20:00,146.95,146.99,146.83,146.91,9997.87279302276,78.0088,78.0301,77.9451,77.9876,9997.8728
2013-10-30 13:25:00,146.88,146.88,146.77,146.84,4679.855349925547,77.9717,77.9717,77.9133,77.9505,4679.8553
2013-10-30 13:30:00,146.78,147.01,146.76,146.93,8083.386513507763,77.9186,78.0407,77.908,77.9982,8083.3865
2013-10-30 13:35:00,146.89,146.98,146.85,146.95,7977.026164645818,77.977,78.0248,77.9558,78.0088,7977.0262
2013-10-30 13:40:00,146.92,147.0,146.88,146.89,7445.224420336098,77.9929,78.0354,77.9717,77.977,7445.2244
2013-10-30 13:45:00,146.92,146.93,146.78,146.86,8083.386513507763,77.9929,77.9982,77.9186,77.9611,8083.3865
2013-10-30 13:50:00,146.86,146.88,146.69,146.75,6168.900233992767,77.9611,77.9717,77.8708,77.9027,6168.9002
2013-10-30 13:55:00,146.78,146.78,146.67,146.72,7551.584769198042,77.9186,77.9186,77.8602,77.8868,7551.5848
2013-10-30 14:00:00,146.73,147.1,146.46,146.77,20102.105934907464,77.8921,78.0885,77.7487,77.9133,20102.1059
2013-10-30 14:05:00,146.68,146.97,146.37,146.45,21803.87151669857,77.8655,78.0195,77.701,77.7434,21803.8715
2013-10-30 14:10:00,146.52,146.75,146.45,146.61,9678.791746436927,77.7806,77.9027,77.7434,77.8284,9678.7917
2013-10-30 14:15:00,146.59,146.59,145.99,146.14,12763.24186343331,77.8177,77.8177,77.4992,77.5789,12763.2419
2013-10-30 14:20:00,146.14,146.46,145.95,146.01,9678.791746436927,77.5789,77.7487,77.478,77.5098,9678.7917
2013-10-30 14:25:00,145.91,146.09,145.79,146.09,10636.034886194426,77.4568,77.5523,77.3931,77.5523,10636.0349
2013-10-30 14:30:00,146.06,146.37,145.91,146.37,14039.56604977664,77.5364,77.701,77.4568,77.701,14039.566
2013-10-30 14:35:00,146.3,146.37,146.17,146.25,7551.584769198042,77.6638,77.701,77.5948,77.6373,7551.5848
2013-10-30 14:40:00,146.29,146.3,146.03,146.14,17230.37651563497,77.6585,77.6638,77.5205,77.5789,17230.3765
2013-10-30 14:45:00,146.16,146.42,146.16,146.34,14039.56604977664,77.5895,77.7275,77.5895,77.685,14039.566
2013-10-30 14:50:00,146.37,146.45,146.18,146.4,12975.9625611572,77.701,77.7434,77.6001,77.7169,12975.9626
2013-10-30 14:55:00,146.43,146.7,146.42,146.61,15741.33163156775,77.7328,77.8761,77.7275,77.8284,15741.3316
2013-10-30 15:00:00,146.61,146.64,146.36,146.53,17974.898957668578,77.8284,77.8443,77.6956,77.7859,17974.899
2013-10-30 15:05:00,146.55,146.67,146.55,146.65,17124.016166773024,77.7965,77.8602,77.7965,77.8496,17124.0162
2013-10-30 15:10:00,146.6,146.63,146.44,146.46,21697.511167836627,77.8231,77.839,77.7381,77.7487,21697.5112
2013-10-30 15:15:00,146.45,146.45,146.23,146.34,15634.971282705805,77.7434,77.7434,77.6266,77.685,15634.9713
2013-10-30 15:20:00,146.39,146.46,146.24,146.42,16485.85407360136,77.7116,77.7487,77.6319,77.7275,16485.8541
2013-10-30 15:25:00,146.36,146.49,146.27,146.49,15422.250584981915,77.6956,77.7647,77.6479,77.7647,15422.2506
2013-10-30 15:30:00,146.5,146.64,146.5,146.58,15634.971282705805,77.77,77.8443,77.77,77.8124,15634.9713
2013-10-30 15:35:00,146.57,146.67,146.47,146.67,11912.359072537756,77.8071,77.8602,77.754,77.8602,11912.3591
2013-10-30 15:40:00,146.67,146.71,146.52,146.69,25101.042331418845,77.8602,77.8814,77.7806,77.8708,25101.0423
2013-10-30 15:45:00,146.67,146.71,146.42,146.49,33716.23058923633,77.8602,77.8814,77.7275,77.7647,33716.2306
2013-10-30 15:50:00,146.49,146.5,146.32,146.38,52861.093384386295,77.7647,77.77,77.6744,77.7063,52861.0934
2013-10-30 15:55:00,146.36,146.76,146.34,146.5,132418.6343331206,77.6956,77.908,77.685,77.77,132418.6343
2013-10-31 09:30:00,146.63,147.57,146.54,146.92,24994.6819825569,77.839,78.338,77.7912,77.9929,24994.682
2013-10-31 09:35:00,146.86,146.89,146.65,146.73,6062.539885130822,77.9611,77.977,77.8496,77.8921,6062.5399
2013-10-31 09:40:00,146.88,147.52,146.88,147.17,15103.169538396083,77.9717,78.3114,77.9717,78.1256,15103.1695
2013-10-31 09:45:00,147.4,147.4,146.65,146.9,6807.062327164432,78.2477,78.2477,77.8496,77.9823,6807.0623
2013-10-31 09:50:00,146.84,146.84,146.37,146.37,6487.9812805786,77.9505,77.9505,77.701,77.701,6487.9813
2013-10-31 09:55:00,146.33,146.33,145.52,146.33,39991.49117209104,77.6797,77.6797,77.2497,77.6797,39991.4912
2013-10-31 10:00:00,146.35,146.46,146.02,146.39,19038.50244628802,77.6903,77.7487,77.5152,77.7116,19038.5024
2013-10-31 10:05:00,146.31,146.4,145.89,146.23,27228.249308657727,77.6691,77.7169,77.4461,77.6266,27228.2493
2013-10-31 10:10:00,146.24,146.24,145.93,146.09,13720.485003190808,77.6319,77.6319,77.4674,77.5523,13720.485
2013-10-31 10:15:00,145.98,146.35,145.98,146.23,13507.76430546692,77.4939,77.6903,77.4939,77.6266,13507.7643
2013-10-31 10:20:00,146.25,146.38,146.02,146.03,8721.54860667943,77.6373,77.7063,77.5152,77.5205,8721.5486
2013-10-31 10:25:00,146.02,146.11,145.86,145.94,8189.746862369707,77.5152,77.5629,77.4302,77.4727,8189.7469
2013-10-31 10:30:00,146.02,146.14,145.93,146.01,17974.898957668578,77.5152,77.5789,77.4674,77.5098,17974.899
2013-10-31 10:35:00,146.01,146.01,145.73,145.87,11061.476281642204,77.5098,77.5098,77.3612,77.4355,11061.4763
2013-10-31 10:40:00,145.87,146.11,145.72,145.76,14465.007445224415,77.4355,77.5629,77.3559,77.3771,14465.0074
2013-10-31 10:45:00,145.81,146.04,145.8,145.94,9146.990002127206,77.4037,77.5258,77.3984,77.4727,9146.99
2013-10-31 10:50:00,145.85,145.88,145.65,145.67,5318.017443097213,77.4249,77.4408,77.3187,77.3294,5318.0174
2013-10-31 10:55:00,145.7,145.81,145.62,145.72,10210.593490746647,77.3453,77.4037,77.3028,77.3559,10210.5935
2013-10-31 11:00:00,145.64,145.7,145.3,145.35,17124.016166773024,77.3134,77.3453,77.1329,77.1595,17124.0162
2013-10-31 11:05:00,145.31,145.43,145.26,145.29,8615.188257817485,77.1383,77.202,77.1117,77.1276,8615.1883
2013-10-31 11:10:00,145.25,145.25,145.01,145.06,14039.56604977664,77.1064,77.1064,76.979,77.0055,14039.566
2013-10-31 11:15:00,145.09,145.25,145.06,145.21,13720.485003190808,77.0215,77.1064,77.0055,77.0852,13720.485
2013-10-31 11:20:00,145.21,145.29,145.16,145.23,28930.014890448834,77.0852,77.1276,77.0586,77.0958,28930.0149
2013-10-31 11:25:00,145.23,145.46,145.2,145.46,14358.647096362474,77.0958,77.2179,77.0799,77.2179,14358.6471
2013-10-31 11:30:00,145.46,145.65,145.41,145.41,14358.647096362474,77.2179,77.3187,77.1913,77.1913,14358.6471
2013-10-31 11:35:00,145.34,145.43,145.22,145.39,5424.377791959157,77.1542,77.202,77.0905,77.1807,5424.3778
2013-10-31 11:40:00,145.39,145.53,145.31,145.31,9785.15209529887,77.1807,77.255,77.1383,77.1383,9785.1521
2013-10-31 11:45:00,145.38,145.61,145.38,145.6,9572.431397574985,77.1754,77.2975,77.1754,77.2922,9572.4314
2013-10-31 11:50:00,145.6,145.65,145.53,145.53,6275.260582854711,77.2922,77.3187,77.255,77.255,6275.2606
2013-10-31 11:55:00,145.56,145.62,145.36,145.58,12125.079770261644,77.271,77.3028,77.1648,77.2816,12125.0798
2013-10-31 12:00:00,145.59,145.59,145.35,145.35,9997.87279302276,77.2869,77.2869,77.1595,77.1595,9997.8728
2013-10-31 12:05:00,145.38,145.42,145.33,145.38,13188.683258881088,77.1754,77.1966,77.1489,77.1754,13188.6833
2013-10-31 12:10:00,145.38,145.61,145.38,145.6,12763.24186343331,77.1754,77.2975,77.1754,77.2922,12763.2419
2013-10-31 12:15:00,145.6,145.6,145.43,145.54,11061.476281642204,77.2922,77.2922,77.202,77.2603,11061.4763
2013-10-31 12:20:00,145.57,145.59,145.51,145.52,4892.576047649435,77.2763,77.2869,77.2444,77.2497,4892.576
2013-10-31 12:25:00,145.52,145.6,145.43,145.43,12656.881514571363,77.2497,77.2922,77.202,77.202,12656.8815
2013-10-31 12:30:00,145.48,145.61,145.44,145.61,6381.620931716655,77.2285,77.2975,77.2073,77.2975,6381.6209
2013-10-31 12:35:00,145.65,145.67,145.52,145.63,5530.738140821101,77.3187,77.3294,77.2497,77.3081,5530.7381
2013-10-31 12:40:00,145.63,145.63,145.51,145.53,4786.215698787491,77.3081,77.3081,77.2444,77.255,4786.2157
2013-10-31 12:45:00,145.51,145.51,145.31,145.31,7445.224420336098,77.2444,77.2444,77.1383,77.1383,7445.2244
2013-10-31 12:50:00,145.32,145.45,145.3,145.45,4254.41395447777,77.1436,77.2126,77.1329,77.2126,4254.414
2013-10-31 12:55:00,145.45,145.51,145.41,145.45,8296.107211231652,77.2126,77.2444,77.1913,77.2126,8296.1072
2013-10-31 13:00:00,145.39,145.55,145.34,145.55,19889.38523718357,77.1807,77.2657,77.1542,77.2657,19889.3852
2013-10-31 13:05:00,145.55,145.61,145.41,145.49,8083.386513507763,77.2657,77.2975,77.1913,77.2338,8083.3865
2013-10-31 13:10:00,145.47,145.71,145.47,145.71,2765.36907041055,77.2232,77.3506,77.2232,77.3506,2765.3691
2013-10-31 13:15:00,145.71,145.86,145.71,145.86,6168.900233992767,77.3506,77.4302,77.3506,77.4302,6168.9002
2013-10-31 13:20:00,145.86,145.88,145.76,145.81,8083.386513507763,77.4302,77.4408,77.3771,77.4037,8083.3865
2013-10-31 13:25:00,145.81,145.89,145.67,145.89,9146.990002127206,77.4037,77.4461,77.3294,77.4461,9146.99
2013-10-31 13:30:00,145.87,145.91,145.85,145.91,5637.098489683045,77.4355,77.4568,77.4249,77.4568,5637.0985
2013-10-31 13:35:00,145.91,145.91,145.73,145.89,4679.855349925547,77.4568,77.4568,77.3612,77.4461,4679.8553
2013-10-31 13:40:00,145.89,145.89,145.81,145.81,6807.062327164432,77.4461,77.4461,77.4037,77.4037,6807.0623
2013-10-31 13:45:00,145.81,145.95,145.79,145.95,7445.224420336098,77.4037,77.478,77.3931,77.478,7445.2244
2013-10-31 13:50:00,145.96,145.96,145.75,145.87,5530.738140821101,77.4833,77.4833,77.3718,77.4355,5530.7381
2013-10-31 13:55:00,145.87,146.07,145.87,145.97,9040.62965326526,77.4355,77.5417,77.4355,77.4886,9040.6297
2013-10-31 14:00:00,146.06,146.06,145.86,146.0,12550.521165709422,77.5364,77.5364,77.4302,77.5045,12550.5212
2013-10-31 14:05:00,146.03,146.1,145.87,145.99,19889.38523718357,77.5205,77.5576,77.4355,77.4992,19889.3852
2013-10-31 14:10:00,145.98,146.1,145.97,146.07,8402.467560093595,77.4939,77.5576,77.4886,77.5417,8402.4676
2013-10-31 14:15:00,146.04,146.29,146.04,146.26,13720.485003190808,77.5258,77.6585,77.5258,77.6426,13720.485
2013-10-31 14:20:00,146.28,146.43,146.25,146.36,7126.143373750265,77.6532,77.7328,77.6373,77.6956,7126.1434
2013-10-31 14:25:00,146.33,146.54,146.33,146.54,6700.701978302488,77.6797,77.7912,77.6797,77.7912,6700.702
2013-10-31 14:30:00,146.52,146.66,146.47,146.57,17017.65581791108,77.7806,77.8549,77.754,77.8071,17017.6558
2013-10-31 14:35:00,146.59,146.61,146.48,146.61,6062.539885130822,77.8177,77.8284,77.7593,77.8284,6062.5399
2013-10-31 14:40:00,146.59,146.62,146.57,146.57,3084.450116996384,77.8177,77.8337,77.8071,77.8071,3084.4501
2013-10-31 14:45:00,146.57,146.57,146.34,146.38,15741.33163156775,77.8071,77.8071,77.685,77.7063,15741.3316
2013-10-31 14:50:00,146.41,146.42,146.2,146.21,10848.755583918311,77.7222,77.7275,77.6107,77.616,10848.7556
2013-10-31 14:55:00,146.2,146.2,145.97,145.97,12231.440119123588,77.6107,77.6107,77.4886,77.4886,12231.4401
2013-10-31 15:00:00,145.98,145.98,145.73,145.94,21803.87151669857,77.4939,77.4939,77.3612,77.4727,21803.8715
2013-10-31 15:05:00,145.94,145.94,145.78,145.81,12550.521165709422,77.4727,77.4727,77.3878,77.4037,12550.5212
2013-10-31 15:10:00,145.81,145.89,145.75,145.89,13295.043607743031,77.4037,77.4461,77.3718,77.4461,13295.0436
2013-10-31 15:15:00,145.91,145.96,145.78,145.86,14252.28674750053,77.4568,77.4833,77.3878,77.4302,14252.2867
2013-10-31 15:20:00,145.87,145.95,145.75,145.79,14571.367794086362,77.4355,77.478,77.3718,77.3931,14571.3678
2013-10-31 15:25:00,145.79,145.9,145.65,145.67,12231.440119123588,77.3931,77.4515,77.3187,77.3294,12231.4401
2013-10-31 15:30:00,145.67,145.81,145.65,145.66,23399.276749627734,77.3294,77.4037,77.3187,77.324,23399.2767
2013-10-31 15:35:00,145.68,145.76,145.67,145.76,30738.14082110189,77.3347,77.3771,77.3294,77.3771,30738.1408
2013-10-31 15:40:00,145.77,145.84,145.65,145.71,26802.807913209952,77.3824,77.4196,77.3187,77.3506,26802.8079
2013-10-31 15:45:00,145.74,145.83,145.55,145.56,39778.77047436715,77.3665,77.4143,77.2657,77.271,39778.7705
2013-10-31 15:50:00,145.54,145.72,145.46,145.67,55732.82280365879,77.2603,77.3559,77.2179,77.3294,55732.8228
2013-10-31 15:55:00,145.71,145.72,145.35,145.41,150499.89363965113,77.3506,77.3559,77.1595,77.1913,150499.8936
2013-11-01 09:30:00,146.02,146.28,145.76,146.25,31269.94256541161,77.5152,77.6532,77.3771,77.6373,31269.9426
2013-11-01 09:35:00,146.27,146.43,145.87,146.0,12869.602212295256,77.6479,77.7328,77.4355,77.5045,12869.6022
2013-11-01 09:40:00,145.98,146.57,145.97,146.41,10848.755583918311,77.4939,77.8071,77.4886,77.7222,10848.7556
2013-11-01 09:45:00,146.4,146.6,146.14,146.45,15315.890236119973,77.7169,77.8231,77.5789,77.7434,15315.8902
2013-11-01 09:50:00,146.54,146.99,146.54,146.62,15315.890236119973,77.7912,78.0301,77.7912,77.8337,15315.8902
2013-11-01 09:55:00,146.75,146.78,146.43,146.75,16698.574771325246,77.9027,77.9186,77.7328,77.9027,16698.5748
2013-11-01 10:00:00,146.64,146.65,145.81,145.87,19995.74558604552,77.8443,77.8496,77.4037,77.4355,19995.7456
2013-11-01 10:05:00,145.95,146.56,145.87,146.29,46160.39140608381,77.478,77.8018,77.4355,77.6585,46160.3914
2013-11-01 10:10:00,146.39,146.56,146.3,146.42,16060.412678153582,77.7116,77.8018,77.6638,77.7275,16060.4127
2013-11-01 10:15:00,146.45,146.51,145.88,145.98,20102.105934907464,77.7434,77.7753,77.4408,77.4939,20102.1059
2013-11-01 10:20:00,146.05,146.24,145.98,146.03,6062.539885130822,77.5311,77.6319,77.4939,77.5205,6062.5399
2013-11-01 10:25:00,146.12,146.31,146.09,146.29,9891.512444160817,77.5682,77.6691,77.5523,77.6585,9891.5124
2013-11-01 10:30:00,146.24,146.44,146.24,146.38,14252.28674750053,77.6319,77.7381,77.6319,77.7063,14252.2867
2013-11-01 10:35:00,146.38,146.45,146.18,146.4,8827.908955541372,77.7063,77.7434,77.6001,77.7169,8827.909
2013-11-01 10:40:00,146.42,146.46,146.25,146.29,12125.079770261644,77.7275,77.7487,77.6373,77.6585,12125.0798
2013-11-01 10:45:00,146.25,146.52,146.23,146.52,3403.531163582216,77.6373,77.7806,77.6266,77.7806,3403.5312
2013-11-01 10:50:00,146.47,146.54,146.37,146.46,4573.495001063603,77.754,77.7912,77.701,77.7487,4573.495
2013-11-01 10:55:00,146.43,146.56,146.43,146.56,4467.134652201658,77.7328,77.8018,77.7328,77.8018,4467.1347
2013-11-01 11:00:00,146.58,146.61,146.32,146.45,7019.78302488832,77.8124,77.8284,77.6744,77.7434,7019.783
2013-11-01 11:05:00,146.38,146.57,146.28,146.37,21165.709423526907,77.7063,77.8071,77.6532,77.701,21165.7094
2013-11-01 11:10:00,146.35,146.5,146.29,146.42,7338.864071474153,77.6903,77.77,77.6585,77.7275,7338.8641
2013-11-01 11:15:00,146.45,146.46,146.06,146.2,10104.233141884704,77.7434,77.7487,77.5364,77.6107,10104.2331
2013-11-01 11:20:00,146.2,146.49,146.19,146.49,5105.296745373324,77.6107,77.7647,77.6054,77.7647,5105.2967
2013-11-01 11:25:00,146.47,146.47,146.21,146.21,8402.467560093595,77.754,77.754,77.616,77.616,8402.4676
2013-11-01 11:30:00,146.21,146.36,146.19,146.29,5211.657094235268,77.616,77.6956,77.6054,77.6585,5211.6571
2013-11-01 11:35:00,146.31,146.33,146.0,146.14,15954.052329291637,77.6691,77.6797,77.5045,77.5789,15954.0523
2013-11-01 11:40:00,146.13,146.22,146.01,146.08,18400.34035311636,77.5736,77.6213,77.5098,77.547,18400.3404
2013-11-01 11:45:00,146.14,146.21,146.09,146.17,5211.657094235268,77.5789,77.616,77.5523,77.5948,5211.6571
2013-11-01 11:50:00,146.18,146.21,145.84,145.84,8189.746862369707,77.6001,77.616,77.4196,77.4196,8189.7469
2013-11-01 11:55:00,145.95,146.09,145.77,145.77,4573.495001063603,77.478,77.5523,77.3824,77.3824,4573.495
2013-11-01 12:00:00,145.74,145.79,145.54,145.74,8827.908955541372,77.3665,77.3931,77.2603,77.3665,8827.909
2013-11-01 12:05:00,145.63,145.74,145.59,145.6,4148.053605615826,77.3081,77.3665,77.2869,77.2922,4148.0536
2013-11-01 12:10:00,145.58,145.73,145.56,145.65,9359.710699851094,77.2816,77.3612,77.271,77.3187,9359.7107
2013-11-01 12:15:00,145.65,145.66,145.34,145.42,7126.143373750265,77.3187,77.324,77.1542,77.1966,7126.1434
2013-11-01 12:20:00,145.4,145.48,145.3,145.45,3935.332907891937,77.186,77.2285,77.1329,77.2126,3935.3329
2013-11-01 12:25:00,145.44,145.52,145.36,145.43,4786.215698787491,77.2073,77.2497,77.1648,77.202,4786.2157
2013-11-01 12:30:00,145.42,145.55,145.39,145.5,6913.422676026376,77.1966,77.2657,77.1807,77.2391,6913.4227
2013-11-01 12:35:00,145.46,145.6,145.4,145.55,6381.620931716655,77.2179,77.2922,77.186,77.2657,6381.6209
2013-11-01 12:40:00,145.56,145.74,145.53,145.67,11486.91767708998,77.271,77.3665,77.255,77.3294,11486.9177
2013-11-01 12:45:00,145.68,145.83,145.68,145.78,5424.377791959157,77.3347,77.4143,77.3347,77.3878,5424.3778
2013-11-01 12:50:00,145.77,145.84,145.72,145.76,7445.224420336098,77.3824,77.4196,77.3559,77.3771,7445.2244
2013-11-01 12:55:00,145.75,145.9,145.75,145.88,7232.503722612209,77.3718,77.4515,77.3718,77.4408,7232.5037
2013-11-01 13:00:00,145.89,145.92,145.81,145.88,8827.908955541372,77.4461,77.4621,77.4037,77.4408,8827.909
2013-11-01 13:05:00,145.83,145.96,145.8,145.9,11805.998723675812,77.4143,77.4833,77.3984,77.4515,11805.9987
2013-11-01 13:10:00,145.87,145.98,145.73,145.98,12975.9625611572,77.4355,77.4939,77.3612,77.4939,12975.9626
2013-11-01 13:15:00,145.98,145.99,145.89,145.91,7764.30546692193,77.4939,77.4992,77.4461,77.4568,7764.3055
2013-11-01 13:20:00,145.9,146.06,145.9,146.06,3616.251861306104,77.4515,77.5364,77.4515,77.5364,3616.2519
2013-11-01 13:25:00,146.12,146.13,146.01,146.13,4786.215698787491,77.5682,77.5736,77.5098,77.5736,4786.2157
2013-11-01 13:30:00,146.11,146.13,145.97,146.06,6381.620931716655,77.5629,77.5736,77.4886,77.5364,6381.6209
2013-11-01 13:35:00,146.13,146.36,146.12,146.3,7126.143373750265,77.5736,77.6956,77.5682,77.6638,7126.1434
2013-11-01 13:40:00,146.35,146.35,146.22,146.28,3403.531163582216,77.6903,77.6903,77.6213,77.6532,3403.5312
2013-11-01 13:45:00,146.29,146.39,146.28,146.37,6807.062327164432,77.6585,77.7116,77.6532,77.701,6807.0623
2013-11-01 13:50:00,146.4,146.49,146.36,146.49,6062.539885130822,77.7169,77.7647,77.6956,77.7647,6062.5399
2013-11-01 13:55:00,146.49,146.57,146.41,146.42,10104.233141884704,77.7647,77.8071,77.7222,77.7275,10104.2331
2013-11-01 14:00:00,146.36,146.57,146.36,146.57,6062.539885130822,77.6956,77.8071,77.6956,77.8071,6062.5399
2013-11-01 14:05:00,146.58,146.67,146.49,146.61,8827.908955541372,77.8124,77.8602,77.7647,77.8284,8827.909
2013-11-01 14:10:00,146.56,146.6,146.45,146.6,3616.251861306104,77.8018,77.8231,77.7434,77.8231,3616.2519
2013-11-01 14:15:00,146.63,146.72,146.46,146.47,17762.17825994469,77.839,77.8868,77.7487,77.754,17762.1783
2013-11-01 14:20:00,146.54,146.54,146.35,146.46,5105.296745373324,77.7912,77.7912,77.6903,77.7487,5105.2967
2013-11-01 14:25:00,146.46,146.46,146.27,146.28,4573.495001063603,77.7487,77.7487,77.6479,77.6532,4573.495
2013-11-01 14:30:00,146.28,146.39,146.25,146.32,19038.50244628802,77.6532,77.7116,77.6373,77.6744,19038.5024
2013-11-01 14:35:00,146.29,146.38,146.25,146.31,11699.638374813869,77.6585,77.7063,77.6373,77.6691,11699.6384
2013-11-01 14:40:00,146.3,146.44,146.3,146.35,7019.78302488832,77.6638,77.7381,77.6638,77.6903,7019.783
2013-11-01 14:45:00,146.41,146.5,146.33,146.49,5318.017443097213,77.7222,77.77,77.6797,77.7647,5318.0174
2013-11-01 14:50:00,146.51,146.56,146.32,146.32,6913.422676026376,77.7753,77.8018,77.6744,77.6744,6913.4227
2013-11-01 14:55:00,146.35,146.46,146.35,146.37,8827.908955541372,77.6903,77.7487,77.6903,77.701,8827.909
2013-11-01 15:00:00,146.33,146.47,146.33,146.46,6594.341629440543,77.6797,77.754,77.6797,77.7487,6594.3416
2013-11-01 15:05:00,146.47,146.48,146.3,146.32,23931.078493937457,77.754,77.7593,77.6638,77.6744,23931.0785
2013-11-01 15:10:00,146.36,146.47,146.33,146.43,8508.82790895554,77.6956,77.754,77.6797,77.7328,8508.8279
2013-11-01 15:15:00,146.43,146.45,146.34,146.39,8508.82790895554,77.7328,77.7434,77.685,77.7116,8508.8279
2013-11-01 15:20:00,146.38,146.48,146.37,146.43,11486.91767708998,77.7063,77.7593,77.701,77.7328,11486.9177
2013-11-01 15:25:00,146.46,146.57,146.44,146.57,25739.20442459051,77.7487,77.8071,77.7381,77.8071,25739.2044
2013-11-01 15:30:00,146.55,146.71,146.52,146.67,16166.773027015526,77.7965,77.8814,77.7806,77.8602,16166.773
2013-11-01 15:35:00,146.68,146.71,146.43,146.44,17762.17825994469,77.8655,77.8814,77.7328,77.7381,17762.1783
2013-11-01 15:40:00,146.46,146.71,146.42,146.71,15103.169538396083,77.7487,77.8814,77.7275,77.8814,15103.1695
2013-11-01 15:45:00,146.72,146.93,146.66,146.71,38289.72559029993,77.8868,77.9982,77.8549,77.8814,38289.7256
2013-11-01 15:50:00,146.74,146.99,146.65,146.89,41161.455009572426,77.8974,78.0301,77.8496,77.977,41161.455
2013-11-01 15:55:00,146.91,147.37,146.76,147.24,220910.4445862582,77.9876,78.2318,77.908,78.1628,220910.4446
2013-11-04 09:30:00,147.5,147.56,146.88,147.19,21272.06977238885,78.3008,78.3327,77.9717,78.1363,21272.0698
2013-11-04 09:35:00,147.22,147.53,147.11,147.23,8402.467560093595,78.1522,78.3167,78.0938,78.1575,8402.4676
2013-11-04 09:40:00,147.13,147.49,146.96,147.49,8934.269304403317,78.1044,78.2955,78.0142,78.2955,8934.2693
2013-11-04 09:45:00,147.42,147.42,147.07,147.13,12125.079770261644,78.2584,78.2584,78.0726,78.1044,12125.0798
2013-11-04 09:50:00,147.27,147.27,146.95,147.1,9253.350350989149,78.1787,78.1787,78.0088,78.0885,9253.3504
2013-11-04 09:55:00,146.98,147.05,146.75,146.75,11061.476281642204,78.0248,78.0619,77.9027,77.9027,11061.4763
2013-11-04 10:00:00,146.85,146.89,146.67,146.83,5105.296745373324,77.9558,77.977,77.8602,77.9451,5105.2967
2013-11-04 10:05:00,146.86,146.86,146.58,146.78,33503.50989151244,77.9611,77.9611,77.8124,77.9186,33503.5099
2013-11-04 10:10:00,146.75,146.87,146.57,146.61,12444.160816847478,77.9027,77.9664,77.8071,77.8284,12444.1608
2013-11-04 10:15:00,146.63,146.85,146.63,146.7,7977.026164645818,77.839,77.9558,77.839,77.8761,7977.0262
2013-11-04 10:20:00,146.67,146.76,146.63,146.63,2659.0087215486064,77.8602,77.908,77.839,77.839,2659.0087
2013-11-04 10:25:00,146.63,146.71,146.57,146.71,4679.855349925547,77.839,77.8814,77.8071,77.8814,4679.8553
2013-11-04 10:30:00,146.72,146.76,146.6,146.6,5424.377791959157,77.8868,77.908,77.8231,77.8231,5424.3778
2013-11-04 10:35:00,146.61,146.61,146.3,146.42,8721.54860667943,77.8284,77.8284,77.6638,77.7275,8721.5486
2013-11-04 10:40:00,146.39,146.45,146.32,146.32,11486.91767708998,77.7116,77.7434,77.6744,77.6744,11486.9177
2013-11-04 10:45:00,146.28,146.41,146.25,146.34,7657.945118059986,77.6532,77.7222,77.6373,77.685,7657.9451
2013-11-04 10:50:00,146.39,146.43,146.22,146.22,5530.738140821101,77.7116,77.7328,77.6213,77.6213,5530.7381
2013-11-04 10:55:00,146.28,146.28,146.03,146.03,5530.738140821101,77.6532,77.6532,77.5205,77.5205,5530.7381
2013-11-04 11:00:00,146.03,146.09,145.85,145.86,4573.495001063603,77.5205,77.5523,77.4249,77.4302,4573.495
2013-11-04 11:05:00,145.86,145.99,145.83,145.97,6594.341629440543,77.4302,77.4992,77.4143,77.4886,6594.3416
2013-11-04 11:10:00,146.02,146.11,145.99,146.01,5318.017443097213,77.5152,77.5629,77.4992,77.5098,5318.0174
2013-11-04 11:15:00,146.0,146.07,145.98,146.05,10848.755583918311,77.5045,77.5417,77.4939,77.5311,10848.7556
2013-11-04 11:20:00,145.98,146.29,145.98,146.29,8189.746862369707,77.4939,77.6585,77.4939,77.6585,8189.7469
2013-11-04 11:25:00,146.33,146.39,146.28,146.39,9572.431397574985,77.6797,77.7116,77.6532,77.7116,9572.4314
2013-11-04 11:30:00,146.4,146.61,146.4,146.58,8083.386513507763,77.7169,77.8284,77.7169,77.8124,8083.3865
2013-11-04 11:35:00,146.56,146.69,146.52,146.61,15741.33163156775,77.8018,77.8708,77.7806,77.8284,15741.3316
2013-11-04 11:40:00,146.59,146.67,146.43,146.53,21059.34907466496,77.8177,77.8602,77.7328,77.7859,21059.3491
2013-11-04 11:45:00,146.5,146.54,146.42,146.49,5211.657094235268,77.77,77.7912,77.7275,77.7647,5211.6571
2013-11-04 11:50:00,146.47,146.64,146.47,146.64,5956.179536268878,77.754,77.8443,77.754,77.8443,5956.1795
2013-11-04 11:55:00,146.65,146.7,146.6,146.69,6487.9812805786,77.8496,77.8761,77.8231,77.8708,6487.9813
2013-11-04 12:00:00,146.7,146.81,146.66,146.77,4254.41395447777,77.8761,77.9345,77.8549,77.9133,4254.414
2013-11-04 12:05:00,146.81,146.92,146.81,146.81,5211.657094235268,77.9345,77.9929,77.9345,77.9345,5211.6571
2013-11-04 12:10:00,146.8,146.91,146.8,146.87,4786.215698787491,77.9292,77.9876,77.9292,77.9664,4786.2157
2013-11-04 12:15:00,146.87,146.9,146.82,146.86,2978.089768134439,77.9664,77.9823,77.9398,77.9611,2978.0898
2013-11-04 12:20:00,146.84,146.88,146.82,146.85,1595.4052329291635,77.9505,77.9717,77.9398,77.9558,1595.4052
2013-11-04 12:25:00,146.87,147.0,146.87,147.0,3509.89151244416,77.9664,78.0354,77.9664,78.0354,3509.8915
2013-11-04 12:30:00,146.97,147.09,146.97,147.09,6487.9812805786,78.0195,78.0832,78.0195,78.0832,6487.9813
2013-11-04 12:35:00,147.06,147.18,147.06,147.16,6700.701978302488,78.0672,78.1309,78.0672,78.1203,6700.702
2013-11-04 12:40:00,147.16,147.49,147.14,147.49,15954.052329291637,78.1203,78.2955,78.1097,78.2955,15954.0523
2013-11-04 12:45:00,147.53,147.6,147.46,147.52,8827.908955541372,78.3167,78.3539,78.2796,78.3114,8827.909
2013-11-04 12:50:00,147.52,147.57,147.5,147.57,7551.584769198042,78.3114,78.338,78.3008,78.338,7551.5848
2013-11-04 12:55:00,147.57,147.67,147.54,147.54,7977.026164645818,78.338,78.3911,78.3221,78.3221,7977.0262
2013-11-04 13:00:00,147.54,147.58,147.51,147.55,8402.467560093595,78.3221,78.3433,78.3061,78.3274,8402.4676
2013-11-04 13:05:00,147.53,147.7,147.51,147.67,5743.45883854499,78.3167,78.407,78.3061,78.3911,5743.4588
2013-11-04 13:10:00,147.67,147.69,147.5,147.5,3509.89151244416,78.3911,78.4017,78.3008,78.3008,3509.8915
2013-11-04 13:15:00,147.53,147.55,147.43,147.44,3935.332907891937,78.3167,78.3274,78.2637,78.269,3935.3329
2013-11-04 13:20:00,147.41,147.43,147.28,147.28,2978.089768134439,78.253,78.2637,78.184,78.184,2978.0898
2013-11-04 13:25:00,147.32,147.4,147.32,147.4,2127.206977238885,78.2053,78.2477,78.2053,78.2477,2127.207
2013-11-04 13:30:00,147.37,147.4,147.27,147.28,2339.9276749627734,78.2318,78.2477,78.1787,78.184,2339.9277
2013-11-04 13:35:00,147.3,147.37,147.19,147.19,6913.422676026376,78.1946,78.2318,78.1363,78.1363,6913.4227
2013-11-04 13:40:00,147.19,147.19,147.0,147.0,3616.251861306104,78.1363,78.1363,78.0354,78.0354,3616.2519
2013-11-04 13:45:00,147.02,147.1,146.95,147.07,8827.908955541372,78.046,78.0885,78.0088,78.0726,8827.909
2013-11-04 13:50:00,147.09,147.12,147.07,147.12,2765.36907041055,78.0832,78.0991,78.0726,78.0991,2765.3691
2013-11-04 13:55:00,147.12,147.13,147.02,147.05,6594.341629440543,78.0991,78.1044,78.046,78.0619,6594.3416
2013-11-04 14:00:00,147.04,147.26,147.04,147.24,19038.50244628802,78.0566,78.1734,78.0566,78.1628,19038.5024
2013-11-04 14:05:00,147.26,147.33,147.18,147.28,11061.476281642204,78.1734,78.2106,78.1309,78.184,11061.4763
2013-11-04 14:10:00,147.27,147.4,147.25,147.34,7019.78302488832,78.1787,78.2477,78.1681,78.2159,7019.783
2013-11-04 14:15:00,147.28,147.31,147.22,147.24,5956.179536268878,78.184,78.2,78.1522,78.1628,5956.1795
2013-11-04 14:20:00,147.3,147.34,147.24,147.24,4573.495001063603,78.1946,78.2159,78.1628,78.1628,4573.495
2013-11-04 14:25:00,147.24,147.32,147.24,147.26,2659.0087215486064,78.1628,78.2053,78.1628,78.1734,2659.0087
2013-11-04 14:30:00,147.32,147.32,147.24,147.24,6168.900233992767,78.2053,78.2053,78.1628,78.1628,6168.9002
2013-11-04 14:35:00,147.22,147.26,147.14,147.26,10529.67453733248,78.1522,78.1734,78.1097,78.1734,10529.6745
2013-11-04 14:40:00,147.22,147.3,147.16,147.28,6275.260582854711,78.1522,78.1946,78.1203,78.184,6275.2606
2013-11-04 14:45:00,147.26,147.37,147.16,147.17,8721.54860667943,78.1734,78.2318,78.1203,78.1256,8721.5486
2013-11-04 14:50:00,147.17,147.32,147.13,147.17,14039.56604977664,78.1256,78.2053,78.1044,78.1256,14039.566
2013-11-04 14:55:00,147.17,147.28,147.15,147.27,9359.710699851094,78.1256,78.184,78.115,78.1787,9359.7107
2013-11-04 15:00:00,147.27,147.28,147.06,147.06,5530.738140821101,78.1787,78.184,78.0672,78.0672,5530.7381
2013-11-04 15:05:00,147.06,147.08,147.0,147.01,8721.54860667943,78.0672,78.0779,78.0354,78.0407,8721.5486
2013-11-04 15:10:00,147.05,147.08,147.0,147.04,6168.900233992767,78.0619,78.0779,78.0354,78.0566,6168.9002
2013-11-04 15:15:00,147.04,147.09,146.97,147.04,14252.28674750053,78.0566,78.0832,78.0195,78.0566,14252.2867
2013-11-04 15:20:00,147.05,147.11,147.03,147.11,9146.990002127206,78.0619,78.0938,78.0513,78.0938,9146.99
2013-11-04 15:25:00,147.12,147.16,147.08,147.14,8721.54860667943,78.0991,78.1203,78.0779,78.1097,8721.5486
2013-11-04 15:30:00,147.16,147.16,147.04,147.09,17336.736864496914,78.1203,78.1203,78.0566,78.0832,17336.7369
2013-11-04 15:35:00,147.1,147.2,147.1,147.18,13295.043607743031,78.0885,78.1416,78.0885,78.1309,13295.0436
2013-11-04 15:40:00,147.17,147.17,147.07,147.16,23931.078493937457,78.1256,78.1256,78.0726,78.1203,23931.0785
2013-11-04 15:45:00,147.13,147.31,147.1,147.28,43501.3826845352,78.1044,78.2,78.0885,78.184,43501.3827
2013-11-04 15:50:00,147.31,147.4,147.28,147.39,53180.174430972125,78.2,78.2477,78.184,78.2424,53180.1744
2013-11-04 15:55:00,147.36,147.68,147.29,147.62,134971.28270580724,78.2265,78.3964,78.1893,78.3645,134971.2827
2013-11-05 09:30:00,146.54,146.97,146.44,146.44,17549.4575622208,77.7912,78.0195,77.7381,77.7381,17549.4576
2013-11-05 09:35:00,146.72,146.72,146.25,146.41,15103.169538396083,77.8868,77.8868,77.6373,77.7222,15103.1695
2013-11-05 09:40:00,146.4,146.62,146.34,146.62,6700.701978302488,77.7169,77.8337,77.685,77.8337,6700.702
2013-11-05 09:45:00,146.64,146.67,146.3,146.55,14571.367794086362,77.8443,77.8602,77.6638,77.7965,14571.3678
2013-11-05 09:50:00,146.51,146.57,146.18,146.42,24781.96128483301,77.7753,77.8071,77.6001,77.7275,24781.9613
2013-11-05 09:55:00,146.48,146.48,146.31,146.35,3297.170814720272,77.7593,77.7593,77.6691,77.6903,3297.1708
2013-11-05 10:00:00,146.42,146.42,145.99,146.12,8083.386513507763,77.7275,77.7275,77.4992,77.5682,8083.3865
2013-11-05 10:05:00,146.14,146.24,145.79,146.12,9040.62965326526,77.5789,77.6319,77.3931,77.5682,9040.6297
2013-11-05 10:10:00,146.09,146.11,145.98,146.09,3190.8104658583275,77.5523,77.5629,77.4939,77.5523,3190.8105
2013-11-05 10:15:00,146.04,146.2,146.02,146.2,4573.495001063603,77.5258,77.6107,77.5152,77.6107,4573.495
2013-11-05 10:20:00,146.22,146.26,146.13,146.26,14252.28674750053,77.6213,77.6426,77.5736,77.6426,14252.2867
2013-11-05 10:25:00,146.28,146.56,146.25,146.29,7977.026164645818,77.6532,77.8018,77.6373,77.6585,7977.0262
2013-11-05 10:30:00,146.34,146.45,146.2,146.23,20208.46628376941,77.685,77.7434,77.6107,77.6266,20208.4663
2013-11-05 10:35:00,146.18,146.3,146.05,146.3,14677.728142948306,77.6001,77.6638,77.5311,77.6638,14677.7281
2013-11-05 10:40:00,146.27,146.46,146.27,146.39,6381.620931716655,77.6479,77.7487,77.6479,77.7116,6381.6209
2013-11-05 10:45:00,146.3,146.3,146.11,146.16,3722.612210168049,77.6638,77.6638,77.5629,77.5895,3722.6122
2013-11-05 10:50:00,146.11,146.29,146.05,146.29,5849.819187406933,77.5629,77.6585,77.5311,77.6585,5849.8192
2013-11-05 10:55:00,146.27,146.4,146.19,146.24,12975.9625611572,77.6479,77.7169,77.6054,77.6319,12975.9626
2013-11-05 11:00:00,146.26,146.3,146.14,146.19,52010.21059349074,77.6426,77.6638,77.5789,77.6054,52010.2106
2013-11-05 11:05:00,146.19,146.29,146.15,146.25,9572.431397574985,77.6054,77.6585,77.5842,77.6373,9572.4314
2013-11-05 11:10:00,146.3,146.41,146.23,146.28,9572.431397574985,77.6638,77.7222,77.6266,77.6532,9572.4314
2013-11-05 11:15:00,146.32,146.38,146.21,146.21,13295.043607743031,77.6744,77.7063,77.616,77.616,13295.0436
2013-11-05 11:20:00,146.18,146.18,145.98,146.0,8083.386513507763,77.6001,77.6001,77.4939,77.5045,8083.3865
2013-11-05 11:25:00,146.01,146.27,146.01,146.24,10529.67453733248,77.5098,77.6479,77.5098,77.6319,10529.6745
2013-11-05 11:30:00,146.29,146.39,146.15,146.16,21059.34907466496,77.6585,77.7116,77.5842,77.5895,21059.3491
2013-11-05 11:35:00,146.18,146.37,146.14,146.14,9040.62965326526,77.6001,77.701,77.5789,77.5789,9040.6297
2013-11-05 11:40:00,146.15,146.27,146.12,146.12,9146.990002127206,77.5842,77.6479,77.5682,77.5682,9146.99
2013-11-05 11:45:00,146.12,146.15,145.95,145.95,9997.87279302276,77.5682,77.5842,77.478,77.478,9997.8728
2013-11-05 11:50:00,145.97,146.19,145.97,146.05,24675.600935971062,77.4886,77.6054,77.4886,77.5311,24675.6009
2013-11-05 11:55:00,146.02,146.13,145.99,146.09,10955.115932780258,77.5152,77.5736,77.4992,77.5523,10955.1159
2013-11-05 12:00:00,146.09,146.23,146.07,146.12,8934.269304403317,77.5523,77.6266,77.5417,77.5682,8934.2693
2013-11-05 12:05:00,146.13,146.25,146.11,146.15,7551.584769198042,77.5736,77.6373,77.5629,77.5842,7551.5848
2013-11-05 12:10:00,146.17,146.32,146.13,146.32,4679.855349925547,77.5948,77.6744,77.5736,77.6744,4679.8553
2013-11-05 12:15:00,146.28,146.29,146.02,146.05,8189.746862369707,77.6532,77.6585,77.5152,77.5311,8189.7469
2013-11-05 12:20:00,146.08,146.48,146.08,146.25,17762.17825994469,77.547,77.7593,77.547,77.6373,17762.1783
2013-11-05 12:25:00,146.27,146.42,146.27,146.42,4254.41395447777,77.6479,77.7275,77.6479,77.7275,4254.414
2013-11-05 12:30:00,146.44,146.63,146.38,146.56,18081.259306530523,77.7381,77.839,77.7063,77.8018,18081.2593
2013-11-05 12:35:00,146.56,146.56,146.29,146.4,7126.143373750265,77.8018,77.8018,77.6585,77.7169,7126.1434
2013-11-05 12:40:00,146.44,146.46,146.36,146.38,1808.125930653052,77.7381,77.7487,77.6956,77.7063,1808.1259
2013-11-05 12:45:00,146.39,146.48,146.39,146.46,1489.0448840672195,77.7116,77.7593,77.7116,77.7487,1489.0449
2013-11-05 12:50:00,146.44,146.45,146.33,146.33,744.5224420336098,77.7381,77.7434,77.6797,77.6797,744.5224
2013-11-05 12:55:00,146.32,146.33,146.14,146.14,11061.476281642204,77.6744,77.6797,77.5789,77.5789,11061.4763
2013-11-05 13:00:00,146.16,146.21,146.1,146.1,7019.78302488832,77.5895,77.616,77.5576,77.5576,7019.783
2013-11-05 13:05:00,146.15,146.22,146.13,146.19,12656.881514571363,77.5842,77.6213,77.5736,77.6054,12656.8815
2013-11-05 13:10:00,146.17,146.18,146.08,146.13,2871.729419272495,77.5948,77.6001,77.547,77.5736,2871.7294
2013-11-05 13:15:00,146.12,146.21,146.1,146.16,2446.2880238247176,77.5682,77.616,77.5576,77.5895,2446.288
2013-11-05 13:20:00,146.17,146.22,146.15,146.21,3616.251861306104,77.5948,77.6213,77.5842,77.616,3616.2519
2013-11-05 13:25:00,146.2,146.25,146.17,146.25,6275.260582854711,77.6107,77.6373,77.5948,77.6373,6275.2606
2013-11-05 13:30:00,146.22,146.28,146.19,146.28,3828.972559029993,77.6213,77.6532,77.6054,77.6532,3828.9726
2013-11-05 13:35:00,146.29,146.3,146.15,146.24,6275.260582854711,77.6585,77.6638,77.5842,77.6319,6275.2606
2013-11-05 13:40:00,146.22,146.33,146.22,146.31,10104.233141884704,77.6213,77.6797,77.6213,77.6691,10104.2331
2013-11-05 13:45:00,146.32,146.39,146.27,146.3,14252.28674750053,77.6744,77.7116,77.6479,77.6638,14252.2867
2013-11-05 13:50:00,146.31,146.33,146.27,146.27,7338.864071474153,77.6691,77.6797,77.6479,77.6479,7338.8641
2013-11-05 13:55:00,146.27,146.33,146.17,146.17,14996.80918953414,77.6479,77.6797,77.5948,77.5948,14996.8092
2013-11-05 14:00:00,146.14,146.34,146.12,146.31,10955.115932780258,77.5789,77.685,77.5682,77.6691,10955.1159
2013-11-05 14:05:00,146.3,146.3,146.04,146.12,14039.56604977664,77.6638,77.6638,77.5258,77.5682,14039.566
2013-11-05 14:10:00,146.13,146.15,146.07,146.09,4892.576047649435,77.5736,77.5842,77.5417,77.5523,4892.576
2013-11-05 14:15:00,146.08,146.08,145.87,145.87,4786.215698787491,77.547,77.547,77.4355,77.4355,4786.2157
2013-11-05 14:20:00,145.88,145.88,145.74,145.82,8827.908955541372,77.4408,77.4408,77.3665,77.409,8827.909
2013-11-05 14:25:00,145.85,145.9,145.83,145.86,4254.41395447777,77.4249,77.4515,77.4143,77.4302,4254.414
2013-11-05 14:30:00,145.88,145.94,145.85,145.94,5849.819187406933,77.4408,77.4727,77.4249,77.4727,5849.8192
2013-11-05 14:35:00,145.94,145.94,145.78,145.81,7019.78302488832,77.4727,77.4727,77.3878,77.4037,7019.783
2013-11-05 14:40:00,145.79,145.97,145.79,145.94,18932.14209742608,77.3931,77.4886,77.3931,77.4727,18932.1421
2013-11-05 14:45:00,145.94,145.95,145.83,145.88,8083.386513507763,77.4727,77.478,77.4143,77.4408,8083.3865
2013-11-05 14:50:00,145.91,145.93,145.87,145.91,4998.93639651138,77.4568,77.4674,77.4355,77.4568,4998.9364
2013-11-05 14:55:00,145.95,146.03,145.95,146.0,11167.836630504144,77.478,77.5205,77.478,77.5045,11167.8366
2013-11-05 15:00:00,145.97,145.98,145.85,145.86,6168.900233992767,77.4886,77.4939,77.4249,77.4302,6168.9002
2013-11-05 15:05:00,145.84,146.0,145.83,145.98,6594.341629440543,77.4196,77.5045,77.4143,77.4939,6594.3416
2013-11-05 15:10:00,145.98,146.01,145.9,145.99,20527.54733035524,77.4939,77.5098,77.4515,77.4992,20527.5473
2013-11-05 15:15:00,145.99,146.13,145.97,146.12,16060.412678153582,77.4992,77.5736,77.4886,77.5682,16060.4127
2013-11-05 15:20:00,146.12,146.12,145.98,145.99,25845.564773452454,77.5682,77.5682,77.4939,77.4992,25845.5648
2013-11-05 15:25:00,145.99,146.11,145.98,146.04,26590.087215486063,77.4992,77.5629,77.4939,77.5258,26590.0872
2013-11-05 15:30:00,146.05,146.12,146.03,146.05,16485.85407360136,77.5311,77.5682,77.5205,77.5311,16485.8541
2013-11-05 15:35:00,146.07,146.13,145.86,146.02,24250.159540523287,77.5417,77.5736,77.4302,77.5152,24250.1595
2013-11-05 15:40:00,146.06,146.12,145.91,145.96,22867.47500531801,77.5364,77.5682,77.4568,77.4833,22867.475
2013-11-05 15:45:00,145.96,146.03,145.82,145.84,27547.33035524356,77.4833,77.5205,77.409,77.4196,27547.3304
2013-11-05 15:50:00,145.85,146.14,145.82,146.14,50733.88640714741,77.4249,77.5789,77.409,77.5789,50733.8864
2013-11-05 15:55:00,146.14,146.2,145.83,145.9,98383.32269729844,77.5789,77.6107,77.4143,77.4515,98383.3227
2013-11-06 09:30:00,146.66,146.77,146.43,146.61,17230.37651563497,77.8549,77.9133,77.7328,77.8284,17230.3765
2013-11-06 09:35:00,146.68,146.96,146.67,146.92,8934.269304403317,77.8655,78.0142,77.8602,77.9929,8934.2693
2013-11-06 09:40:00,146.89,146.98,146.66,146.85,10848.755583918311,77.977,78.0248,77.8549,77.9558,10848.7556
2013-11-06 09:45:00,146.84,147.35,146.83,147.26,10423.314188470536,77.9505,78.2212,77.9451,78.1734,10423.3142
2013-11-06 09:50:00,147.21,147.22,146.93,147.06,7126.143373750265,78.1469,78.1522,77.9982,78.0672,7126.1434
2013-11-06 09:55:00,147.18,147.18,146.77,147.08,10104.233141884704,78.1309,78.1309,77.9133,78.0779,10104.2331
2013-11-06 10:00:00,146.92,147.27,146.92,147.15,3190.8104658583275,77.9929,78.1787,77.9929,78.115,3190.8105
2013-11-06 10:05:00,147.15,147.38,147.14,147.31,4041.6932567538815,78.115,78.2371,78.1097,78.2,4041.6933
2013-11-06 10:10:00,147.32,147.55,147.31,147.32,7232.503722612209,78.2053,78.3274,78.2,78.2053,7232.5037
2013-11-06 10:15:00,147.34,147.59,147.34,147.59,4467.134652201658,78.2159,78.3486,78.2159,78.3486,4467.1347
2013-11-06 10:20:00,147.59,147.74,147.55,147.7,5956.179536268878,78.3486,78.4282,78.3274,78.407,5956.1795
2013-11-06 10:25:00,147.76,147.76,147.51,147.65,9785.15209529887,78.4388,78.4388,78.3061,78.3804,9785.1521
2013-11-06 10:30:00,147.59,147.61,147.3,147.43,4892.576047649435,78.3486,78.3592,78.1946,78.2637,4892.576
2013-11-06 10:35:00,147.31,147.39,147.25,147.31,18719.421399702187,78.2,78.2424,78.1681,78.2,18719.4214
2013-11-06 10:40:00,147.27,147.43,147.18,147.4,12869.602212295256,78.1787,78.2637,78.1309,78.2477,12869.6022
2013-11-06 10:45:00,147.4,147.47,147.24,147.27,9572.431397574985,78.2477,78.2849,78.1628,78.1787,9572.4314
2013-11-06 10:50:00,147.31,147.32,146.94,147.03,7338.864071474153,78.2,78.2053,78.0035,78.0513,7338.8641
2013-11-06 10:55:00,147.01,147.29,147.0,147.26,16166.773027015526,78.0407,78.1893,78.0354,78.1734,16166.773
2013-11-06 11:00:00,147.26,147.26,147.03,147.11,13295.043607743031,78.1734,78.1734,78.0513,78.0938,13295.0436
2013-11-06 11:05:00,147.08,147.32,147.01,147.32,27228.249308657727,78.0779,78.2053,78.0407,78.2053,27228.2493
2013-11-06 11:10:00,147.23,147.34,147.18,147.33,4467.134652201658,78.1575,78.2159,78.1309,78.2106,4467.1347
2013-11-06 11:15:00,147.32,147.34,147.22,147.27,10636.034886194426,78.2053,78.2159,78.1522,78.1787,10636.0349
2013-11-06 11:20:00,147.24,147.29,146.96,147.0,8508.82790895554,78.1628,78.1893,78.0142,78.0354,8508.8279
2013-11-06 11:25:00,146.95,147.14,146.95,147.1,7445.224420336098,78.0088,78.1097,78.0088,78.0885,7445.2244
2013-11-06 11:30:00,147.1,147.17,147.02,147.11,8827.908955541372,78.0885,78.1256,78.046,78.0938,8827.909
2013-11-06 11:35:00,147.12,147.17,147.04,147.05,4786.215698787491,78.0991,78.1256,78.0566,78.0619,4786.2157
2013-11-06 11:40:00,147.06,147.2,147.05,147.18,11805.998723675812,78.0672,78.1416,78.0619,78.1309,11805.9987
2013-11-06 11:45:00,147.18,147.29,147.06,147.29,13614.124654328863,78.1309,78.1893,78.0672,78.1893,13614.1247
2013-11-06 11:50:00,147.26,147.29,147.13,147.19,12018.7194213997,78.1734,78.1893,78.1044,78.1363,12018.7194
2013-11-06 11:55:00,147.21,147.27,147.11,147.19,9785.15209529887,78.1469,78.1787,78.0938,78.1363,9785.1521
2013-11-06 12:00:00,147.18,147.19,147.11,147.16,6062.539885130822,78.1309,78.1363,78.0938,78.1203,6062.5399
2013-11-06 12:05:00,147.16,147.23,147.14,147.2,4786.215698787491,78.1203,78.1575,78.1097,78.1416,4786.2157
2013-11-06 12:10:00,147.2,147.34,147.17,147.23,15954.052329291637,78.1416,78.2159,78.1256,78.1575,15954.0523
2013-11-06 12:15:00,147.23,147.27,147.2,147.24,11805.998723675812,78.1575,78.1787,78.1416,78.1628,11805.9987
2013-11-06 12:20:00,147.24,147.28,147.21,147.28,16060.412678153582,78.1628,78.184,78.1469,78.184,16060.4127
2013-11-06 12:25:00,147.25,147.34,147.24,147.34,7338.864071474153,78.1681,78.2159,78.1628,78.2159,7338.8641
2013-11-06 12:30:00,147.32,147.37,147.25,147.26,5530.738140821101,78.2053,78.2318,78.1681,78.1734,5530.7381
2013-11-06 12:35:00,147.26,147.34,147.25,147.25,6700.701978302488,78.1734,78.2159,78.1681,78.1681,6700.702
2013-11-06 12:40:00,147.27,147.33,147.25,147.25,16273.13337587747,78.1787,78.2106,78.1681,78.1681,16273.1334
2013-11-06 12:45:00,147.25,147.33,147.25,147.33,11167.836630504144,78.1681,78.2106,78.1681,78.2106,11167.8366
2013-11-06 12:50:00,147.32,147.55,147.31,147.55,10529.67453733248,78.2053,78.3274,78.2,78.3274,10529.6745
2013-11-06 12:55:00,147.55,147.65,147.52,147.6,7977.026164645818,78.3274,78.3804,78.3114,78.3539,7977.0262
2013-11-06 13:00:00,147.55,147.56,147.38,147.45,6168.900233992767,78.3274,78.3327,78.2371,78.2743,6168.9002
2013-11-06 13:05:00,147.4,147.44,147.31,147.37,10104.233141884704,78.2477,78.269,78.2,78.2318,10104.2331
2013-11-06 13:10:00,147.32,147.39,147.25,147.28,5318.017443097213,78.2053,78.2424,78.1681,78.184,5318.0174
2013-11-06 13:15:00,147.27,147.27,147.12,147.17,10955.115932780258,78.1787,78.1787,78.0991,78.1256,10955.1159
2013-11-06 13:20:00,147.17,147.24,147.08,147.23,7764.30546692193,78.1256,78.1628,78.0779,78.1575,7764.3055
2013-11-06 13:25:00,147.22,147.32,147.2,147.24,4360.774303339715,78.1522,78.2053,78.1416,78.1628,4360.7743
2013-11-06 13:30:00,147.25,147.31,147.21,147.21,10742.395235056369,78.1681,78.2,78.1469,78.1469,10742.3952
2013-11-06 13:35:00,147.22,147.23,147.08,147.08,9572.431397574985,78.1522,78.1575,78.0779,78.0779,9572.4314
2013-11-06 13:40:00,147.1,147.14,146.98,147.03,7338.864071474153,78.0885,78.1097,78.0248,78.0513,7338.8641
2013-11-06 13:45:00,147.01,147.01,146.77,146.8,8083.386513507763,78.0407,78.0407,77.9133,77.9292,8083.3865
2013-11-06 13:50:00,146.8,146.94,146.8,146.94,4360.774303339715,77.9292,78.0035,77.9292,78.0035,4360.7743
2013-11-06 13:55:00,146.96,146.96,146.9,146.94,9359.710699851094,78.0142,78.0142,77.9823,78.0035,9359.7107
2013-11-06 14:00:00,146.94,146.98,146.87,146.95,6807.062327164432,78.0035,78.0248,77.9664,78.0088,6807.0623
2013-11-06 14:05:00,146.92,146.93,146.81,146.88,27121.888959795782,77.9929,77.9982,77.9345,77.9717,27121.889
2013-11-06 14:10:00,146.86,146.89,146.74,146.78,16273.13337587747,77.9611,77.977,77.8974,77.9186,16273.1334
2013-11-06 14:15:00,146.77,146.79,146.63,146.65,8402.467560093595,77.9133,77.9239,77.839,77.8496,8402.4676
2013-11-06 14:20:00,146.65,146.75,146.53,146.53,2871.729419272495,77.8496,77.9027,77.7859,77.7859,2871.7294
2013-11-06 14:25:00,146.55,146.56,146.42,146.42,6807.062327164432,77.7965,77.8018,77.7275,77.7275,6807.0623
2013-11-06 14:30:00,146.41,146.53,146.35,146.47,10210.593490746647,77.7222,77.7859,77.6903,77.754,10210.5935
2013-11-06 14:35:00,146.47,146.58,146.44,146.53,5211.657094235268,77.754,77.8124,77.7381,77.7859,5211.6571
2013-11-06 14:40:00,146.52,146.55,146.38,146.38,6913.422676026376,77.7806,77.7965,77.7063,77.7063,6913.4227
2013-11-06 14:45:00,146.41,146.46,146.39,146.42,4360.774303339715,77.7222,77.7487,77.7116,77.7275,4360.7743
2013-11-06 14:50:00,146.45,146.47,146.38,146.45,9359.710699851094,77.7434,77.754,77.7063,77.7434,9359.7107
2013-11-06 14:55:00,146.46,146.48,146.42,146.45,4467.134652201658,77.7487,77.7593,77.7275,77.7434,4467.1347
2013-11-06 15:00:00,146.45,146.58,146.43,146.58,4360.774303339715,77.7434,77.8124,77.7328,77.8124,4360.7743
2013-11-06 15:05:00,146.58,146.71,146.53,146.7,12231.440119123588,77.8124,77.8814,77.7859,77.8761,12231.4401
2013-11-06 15:10:00,146.66,146.79,146.62,146.75,6700.701978302488,77.8549,77.9239,77.8337,77.9027,6700.702
2013-11-06 15:15:00,146.75,146.76,146.65,146.65,7870.665815783875,77.9027,77.908,77.8496,77.8496,7870.6658
2013-11-06 15:20:00,146.63,146.7,146.61,146.68,5956.179536268878,77.839,77.8761,77.8284,77.8655,5956.1795
2013-11-06 15:25:00,146.67,146.75,146.61,146.66,20952.988725803018,77.8602,77.9027,77.8284,77.8549,20952.9887
2013-11-06 15:30:00,146.61,146.82,146.61,146.8,31908.10465858328,77.8284,77.9398,77.8284,77.9292,31908.1047
2013-11-06 15:35:00,146.8,146.82,146.71,146.74,12656.881514571363,77.9292,77.9398,77.8814,77.8974,12656.8815
2013-11-06 15:40:00,146.73,146.78,146.7,146.77,12444.160816847478,77.8921,77.9186,77.8761,77.9133,12444.1608
2013-11-06 15:45:00,146.77,146.96,146.77,146.9,31057.22186768772,77.9133,78.0142,77.9133,77.9823,31057.2219
2013-11-06 15:50:00,146.93,146.98,146.8,146.89,37864.28419485215,77.9982,78.0248,77.9292,77.977,37864.2842
2013-11-06 15:55:00,146.91,146.95,146.77,146.9,100191.44862795148,77.9876,78.0088,77.9133,77.9823,100191.4486
2013-11-07 09:30:00,147.46,147.63,146.84,146.84,14890.448840672196,78.2796,78.3698,77.9505,77.9505,14890.4488
2013-11-07 09:35:00,146.86,147.04,146.39,146.45,34779.83407785577,77.9611,78.0566,77.7116,77.7434,34779.8341
2013-11-07 09:40:00,146.45,146.46,146.06,146.13,26696.447564348007,77.7434,77.7487,77.5364,77.5736,26696.4476
2013-11-07 09:45:00,146.23,146.61,146.14,146.33,21378.4301212508,77.6266,77.8284,77.5789,77.6797,21378.4301
2013-11-07 09:50:00,146.32,146.39,146.15,146.22,11167.836630504144,77.6744,77.7116,77.5842,77.6213,11167.8366
2013-11-07 09:55:00,146.17,146.29,145.99,146.06,27334.60965751967,77.5948,77.6585,77.4992,77.5364,27334.6097
2013-11-07 10:00:00,146.07,146.28,145.98,146.2,24250.159540523287,77.5417,77.6532,77.4939,77.6107,24250.1595
2013-11-07 10:05:00,146.23,146.26,146.04,146.06,12550.521165709422,77.6266,77.6426,77.5258,77.5364,12550.5212
2013-11-07 10:10:00,146.03,146.36,145.98,146.32,15741.33163156775,77.5205,77.6956,77.4939,77.6744,15741.3316
2013-11-07 10:15:00,146.34,146.43,146.14,146.28,11380.557328228037,77.685,77.7328,77.5789,77.6532,11380.5573
2013-11-07 10:20:00,146.23,146.61,146.23,146.51,16273.13337587747,77.6266,77.8284,77.6266,77.7753,16273.1334
2013-11-07 10:25:00,146.54,146.66,146.39,146.54,13401.403956604976,77.7912,77.8549,77.7116,77.7912,13401.404
2013-11-07 10:30:00,146.59,146.71,146.56,146.58,15741.33163156775,77.8177,77.8814,77.8018,77.8124,15741.3316
2013-11-07 10:35:00,146.52,146.66,146.41,146.66,9040.62965326526,77.7806,77.8549,77.7222,77.8549,9040.6297
2013-11-07 10:40:00,146.62,146.74,146.55,146.66,10742.395235056369,77.8337,77.8974,77.7965,77.8549,10742.3952
2013-11-07 10:45:00,146.65,146.69,146.46,146.46,8934.269304403317,77.8496,77.8708,77.7487,77.7487,8934.2693
2013-11-07 10:50:00,146.54,146.68,146.45,146.55,13295.043607743031,77.7912,77.8655,77.7434,77.7965,13295.0436
2013-11-07 10:55:00,146.57,146.61,146.43,146.48,12763.24186343331,77.8071,77.8284,77.7328,77.7593,12763.2419
2013-11-07 11:00:00,146.47,146.54,146.3,146.51,6487.9812805786,77.754,77.7912,77.6638,77.7753,6487.9813
2013-11-07 11:05:00,146.51,146.69,146.46,146.47,8508.82790895554,77.7753,77.8708,77.7487,77.754,8508.8279
2013-11-07 11:10:00,146.34,146.5,146.34,146.37,6062.539885130822,77.685,77.77,77.685,77.701,6062.5399
2013-11-07 11:15:00,146.36,146.42,146.29,146.41,16911.295469049135,77.6956,77.7275,77.6585,77.7222,16911.2955
2013-11-07 11:20:00,146.36,146.79,146.31,146.59,9891.512444160817,77.6956,77.9239,77.6691,77.8177,9891.5124
2013-11-07 11:25:00,146.57,146.67,146.5,146.67,6700.701978302488,77.8071,77.8602,77.77,77.8602,6700.702
2013-11-07 11:30:00,146.61,146.69,146.51,146.63,8827.908955541372,77.8284,77.8708,77.7753,77.839,8827.909
2013-11-07 11:35:00,146.7,146.76,146.52,146.61,6700.701978302488,77.8761,77.908,77.7806,77.8284,6700.702
2013-11-07 11:40:00,146.61,146.83,146.49,146.77,7764.30546692193,77.8284,77.9451,77.7647,77.9133,7764.3055
2013-11-07 11:45:00,146.73,146.95,146.72,146.84,6487.9812805786,77.8921,78.0088,77.8868,77.9505,6487.9813
2013-11-07 11:50:00,146.84,146.93,146.62,146.62,5743.45883854499,77.9505,77.9982,77.8337,77.8337,5743.4588
2013-11-07 11:55:00,146.64,146.67,146.54,146.64,4254.41395447777,77.8443,77.8602,77.7912,77.8443,4254.414
2013-11-07 12:00:00,146.63,146.72,146.6,146.72,5105.296745373324,77.839,77.8868,77.8231,77.8868,5105.2967
2013-11-07 12:05:00,146.74,146.82,146.65,146.65,8083.386513507763,77.8974,77.9398,77.8496,77.8496,8083.3865
2013-11-07 12:10:00,146.65,146.72,146.54,146.68,11274.19697936609,77.8496,77.8868,77.7912,77.8655,11274.197
2013-11-07 12:15:00,146.71,146.78,146.62,146.68,10104.233141884704,77.8814,77.9186,77.8337,77.8655,10104.2331
2013-11-07 12:20:00,146.68,146.74,146.63,146.72,3828.972559029993,77.8655,77.8974,77.839,77.8868,3828.9726
2013-11-07 12:25:00,146.68,146.79,146.54,146.69,4892.576047649435,77.8655,77.9239,77.7912,77.8708,4892.576
2013-11-07 12:30:00,146.73,146.74,146.49,146.49,4892.576047649435,77.8921,77.8974,77.7647,77.7647,4892.576
2013-11-07 12:35:00,146.48,146.49,146.44,146.45,2978.089768134439,77.7593,77.7647,77.7381,77.7434,2978.0898
2013-11-07 12:40:00,146.39,146.54,146.33,146.45,7019.78302488832,77.7116,77.7912,77.6797,77.7434,7019.783
2013-11-07 12:45:00,146.49,146.5,146.36,146.37,13295.043607743031,77.7647,77.77,77.6956,77.701,13295.0436
2013-11-07 12:50:00,146.42,146.44,146.25,146.31,5637.098489683045,77.7275,77.7381,77.6373,77.6691,5637.0985
2013-11-07 12:55:00,146.3,146.37,146.18,146.36,14890.448840672196,77.6638,77.701,77.6001,77.6956,14890.4488
2013-11-07 13:00:00,146.36,146.52,146.33,146.45,19889.38523718357,77.6956,77.7806,77.6797,77.7434,19889.3852
2013-11-07 13:05:00,146.44,146.56,146.4,146.5,12337.800467985531,77.7381,77.8018,77.7169,77.77,12337.8005
2013-11-07 13:10:00,146.5,146.63,146.49,146.56,3084.450116996384,77.77,77.839,77.7647,77.8018,3084.4501
2013-11-07 13:15:00,146.51,146.53,146.44,146.44,2233.567326100829,77.7753,77.7859,77.7381,77.7381,2233.5673
2013-11-07 13:20:00,146.45,146.56,146.35,146.36,6275.260582854711,77.7434,77.8018,77.6903,77.6956,6275.2606
2013-11-07 13:25:00,146.36,146.39,146.22,146.26,7232.503722612209,77.6956,77.7116,77.6213,77.6426,7232.5037
2013-11-07 13:30:00,146.28,146.45,146.24,146.39,6594.341629440543,77.6532,77.7434,77.6319,77.7116,6594.3416
2013-11-07 13:35:00,146.35,146.52,146.22,146.5,49989.3639651138,77.6903,77.7806,77.6213,77.77,49989.364
2013-11-07 13:40:00,146.47,146.55,146.36,146.38,5211.657094235268,77.754,77.7965,77.6956,77.7063,5211.6571
2013-11-07 13:45:00,146.39,146.41,146.14,146.21,14039.56604977664,77.7116,77.7222,77.5789,77.616,14039.566
2013-11-07 13:50:00,146.22,146.28,146.18,146.2,5743.45883854499,77.6213,77.6532,77.6001,77.6107,5743.4588
2013-11-07 13:55:00,146.21,146.22,146.15,146.15,10316.953839608592,77.616,77.6213,77.5842,77.5842,10316.9538
2013-11-07 14:00:00,146.15,146.19,145.57,145.62,14145.926398638583,77.5842,77.6054,77.2763,77.3028,14145.9264
2013-11-07 14:05:00,145.61,145.82,145.58,145.82,10742.395235056369,77.2975,77.409,77.2816,77.409,10742.3952
2013-11-07 14:10:00,145.87,145.94,145.8,145.84,18293.98000425441,77.4355,77.4727,77.3984,77.4196,18293.98
2013-11-07 14:15:00,145.83,146.01,145.8,146.01,28930.014890448834,77.4143,77.5098,77.3984,77.5098,28930.0149
2013-11-07 14:20:00,146.01,146.14,145.94,146.14,11167.836630504144,77.5098,77.5789,77.4727,77.5789,11167.8366
2013-11-07 14:25:00,146.14,146.24,146.07,146.2,20740.26802807913,77.5789,77.6319,77.5417,77.6107,20740.268
2013-11-07 14:30:00,146.17,146.3,146.02,146.2,47755.796639012966,77.5948,77.6638,77.5152,77.6107,47755.7966
2013-11-07 14:35:00,146.17,146.39,146.14,146.35,12975.9625611572,77.5948,77.7116,77.5789,77.6903,12975.9626
2013-11-07 14:40:00,146.39,146.42,146.14,146.36,12763.24186343331,77.7116,77.7275,77.5789,77.6956,12763.2419
2013-11-07 14:45:00,146.3,146.48,146.29,146.41,14039.56604977664,77.6638,77.7593,77.6585,77.7222,14039.566
2013-11-07 14:50:00,146.39,146.49,146.29,146.37,35737.07721761327,77.7116,77.7647,77.6585,77.701,35737.0772
2013-11-07 14:55:00,146.33,146.46,146.33,146.34,16379.493724739414,77.6797,77.7487,77.6797,77.685,16379.4937
2013-11-07 15:00:00,146.34,146.49,146.31,146.32,19463.9438417358,77.685,77.7647,77.6691,77.6744,19463.9438
2013-11-07 15:05:00,146.34,146.39,146.2,146.2,6700.701978302488,77.685,77.7116,77.6107,77.6107,6700.702
2013-11-07 15:10:00,146.2,146.2,146.02,146.02,19251.22314401191,77.6107,77.6107,77.5152,77.5152,19251.2231
2013-11-07 15:15:00,145.99,145.99,145.82,145.83,9572.431397574985,77.4992,77.4992,77.409,77.4143,9572.4314
2013-11-07 15:20:00,145.83,146.11,145.83,146.04,33716.23058923633,77.4143,77.5629,77.4143,77.5258,33716.2306
2013-11-07 15:25:00,146.0,146.1,145.71,145.71,23399.276749627734,77.5045,77.5576,77.3506,77.3506,23399.2767
2013-11-07 15:30:00,145.66,145.89,145.65,145.81,31589.023611997443,77.324,77.4461,77.3187,77.4037,31589.0236
2013-11-07 15:35:00,145.81,145.98,145.75,145.92,22229.31291214635,77.4037,77.4939,77.3718,77.4621,22229.3129
2013-11-07 15:40:00,145.9,145.96,145.83,145.9,21803.87151669857,77.4515,77.4833,77.4143,77.4515,21803.8715
2013-11-07 15:45:00,145.87,145.99,145.79,145.86,28610.933843863004,77.4355,77.4992,77.3931,77.4302,28610.9338
2013-11-07 15:50:00,145.86,146.09,145.74,145.92,39885.13082322909,77.4302,77.5523,77.3665,77.4621,39885.1308
2013-11-07 15:55:00,145.98,146.11,145.84,146.04,117847.26653903424,77.4939,77.5629,77.4196,77.5258,117847.2665
2013-11-08 09:30:00,145.06,145.06,143.71,143.77,27866.411401829395,77.0055,77.0055,76.2889,76.3207,27866.4114
2013-11-08 09:35:00,143.7,143.9,143.1,143.6,26590.087215486063,76.2836,76.3897,75.9651,76.2305,26590.0872
2013-11-08 09:40:00,143.69,143.77,142.45,143.07,34673.47372899383,76.2783,76.3207,75.62,75.9491,34673.4737
2013-11-08 09:45:00,142.96,143.14,142.3,142.3,22016.59221442246,75.8907,75.9863,75.5404,75.5404,22016.5922
2013-11-08 09:50:00,142.26,142.87,142.26,142.82,30950.86151882577,75.5191,75.843,75.5191,75.8164,30950.8615
2013-11-08 09:55:00,142.8,142.85,142.57,142.68,26058.285471176343,75.8058,75.8324,75.6837,75.7421,26058.2855
2013-11-08 10:00:00,142.6,142.63,142.22,142.39,33184.42884492661,75.6996,75.7156,75.4979,75.5882,33184.4288
2013-11-08 10:05:00,142.43,142.51,142.1,142.46,14465.007445224415,75.6094,75.6519,75.4342,75.6253,14465.0074
2013-11-08 10:10:00,142.51,142.73,142.35,142.72,13401.403956604976,75.6519,75.7686,75.5669,75.7633,13401.404
2013-11-08 10:15:00,142.73,142.82,142.49,142.79,16273.13337587747,75.7686,75.8164,75.6412,75.8005,16273.1334
2013-11-08 10:20:00,142.8,142.91,142.53,142.68,17549.4575622208,75.8058,75.8642,75.6625,75.7421,17549.4576
2013-11-08 10:25:00,142.62,142.81,142.58,142.78,19251.22314401191,75.7103,75.8111,75.689,75.7952,19251.2231
2013-11-08 10:30:00,142.73,142.8,142.26,142.38,28291.85279727717,75.7686,75.8058,75.5191,75.5829,28291.8528
2013-11-08 10:35:00,142.39,142.42,142.16,142.21,26164.645820038284,75.5882,75.6041,75.4661,75.4926,26164.6458
2013-11-08 10:40:00,142.22,142.32,142.11,142.18,26271.00616890023,75.4979,75.551,75.4395,75.4767,26271.0062
2013-11-08 10:45:00,142.19,142.28,142.14,142.24,22761.11465645607,75.482,75.5298,75.4554,75.5085,22761.1147
2013-11-08 10:50:00,142.32,142.44,142.22,142.37,30312.69942565411,75.551,75.6147,75.4979,75.5775,30312.6994
2013-11-08 10:55:00,142.37,142.54,142.32,142.41,28823.654541586893,75.5775,75.6678,75.551,75.5988,28823.6545
2013-11-08 11:00:00,142.43,142.64,142.41,142.52,24675.600935971062,75.6094,75.7209,75.5988,75.6572,24675.6009
2013-11-08 11:05:00,142.5,142.54,142.26,142.4,27653.690704105506,75.6466,75.6678,75.5191,75.5935,27653.6907
2013-11-08 11:10:00,142.39,142.52,142.25,142.33,29674.537332482447,75.5882,75.6572,75.5138,75.5563,29674.5373
2013-11-08 11:15:00,142.35,142.56,142.31,142.46,18293.98000425441,75.5669,75.6784,75.5457,75.6253,18293.98
2013-11-08 11:20:00,142.49,142.53,142.41,142.45,10636.034886194426,75.6412,75.6625,75.5988,75.62,10636.0349
2013-11-08 11:25:00,142.41,142.42,142.28,142.42,22442.03360987024,75.5988,75.6041,75.5298,75.6041,22442.0336
2013-11-08 11:30:00,142.4,142.4,142.24,142.36,12869.602212295256,75.5935,75.5935,75.5085,75.5722,12869.6022
2013-11-08 11:35:00,142.41,142.61,142.4,142.61,10529.67453733248,75.5988,75.7049,75.5935,75.7049,10529.6745
2013-11-08 11:40:00,142.62,142.83,142.6,142.8,10210.593490746647,75.7103,75.8217,75.6996,75.8058,10210.5935
2013-11-08 11:45:00,142.8,142.8,142.68,142.75,7977.026164645818,75.8058,75.8058,75.7421,75.7793,7977.0262
2013-11-08 11:50:00,142.76,142.85,142.62,142.85,6807.062327164432,75.7846,75.8324,75.7103,75.8324,6807.0623
2013-11-08 11:55:00,142.84,142.93,142.76,142.81,7657.945118059986,75.827,75.8748,75.7846,75.8111,7657.9451
2013-11-08 12:00:00,142.79,142.88,142.76,142.83,10636.034886194426,75.8005,75.8483,75.7846,75.8217,10636.0349
2013-11-08 12:05:00,142.76,142.85,142.74,142.85,10423.314188470536,75.7846,75.8324,75.774,75.8324,10423.3142
2013-11-08 12:10:00,142.82,142.93,142.82,142.88,8615.188257817485,75.8164,75.8748,75.8164,75.8483,8615.1883
2013-11-08 12:15:00,142.92,142.99,142.9,142.94,7977.026164645818,75.8695,75.9067,75.8589,75.8801,7977.0262
2013-11-08 12:20:00,142.98,143.04,142.91,142.96,5105.296745373324,75.9014,75.9332,75.8642,75.8907,5105.2967
2013-11-08 12:25:00,142.94,142.98,142.84,142.84,9572.431397574985,75.8801,75.9014,75.827,75.827,9572.4314
2013-11-08 12:30:00,142.82,142.82,142.44,142.48,45203.14826632631,75.8164,75.8164,75.6147,75.6359,45203.1483
2013-11-08 12:35:00,142.48,142.56,142.48,142.51,4892.576047649435,75.6359,75.6784,75.6359,75.6519,4892.576
2013-11-08 12:40:00,142.52,142.7,142.52,142.7,5743.45883854499,75.6572,75.7527,75.6572,75.7527,5743.4588
2013-11-08 12:45:00,142.71,142.89,142.7,142.87,4360.774303339715,75.758,75.8536,75.7527,75.843,4360.7743
2013-11-08 12:50:00,142.89,142.89,142.69,142.79,10210.593490746647,75.8536,75.8536,75.7474,75.8005,10210.5935
2013-11-08 12:55:00,142.78,142.86,142.75,142.83,5530.738140821101,75.7952,75.8377,75.7793,75.8217,5530.7381
2013-11-08 13:00:00,142.82,142.88,142.81,142.81,5956.179536268878,75.8164,75.8483,75.8111,75.8111,5956.1795
2013-11-08 13:05:00,142.79,142.96,142.79,142.96,10636.034886194426,75.8005,75.8907,75.8005,75.8907,10636.0349
2013-11-08 13:10:00,142.95,143.0,142.87,142.97,4573.495001063603,75.8854,75.912,75.843,75.8961,4573.495
2013-11-08 13:15:00,143.0,143.0,142.94,142.94,4360.774303339715,75.912,75.912,75.8801,75.8801,4360.7743
2013-11-08 13:20:00,142.93,143.05,142.83,143.05,11699.638374813869,75.8748,75.9385,75.8217,75.9385,11699.6384
2013-11-08 13:25:00,143.07,143.45,143.05,143.31,7764.30546692193,75.9491,76.1509,75.9385,76.0765,7764.3055
2013-11-08 13:30:00,143.28,143.29,143.06,143.06,3084.450116996384,76.0606,76.0659,75.9438,75.9438,3084.4501
2013-11-08 13:35:00,143.05,143.18,143.04,143.18,1701.765581791108,75.9385,76.0075,75.9332,76.0075,1701.7656
2013-11-08 13:40:00,143.2,143.37,143.15,143.15,4998.93639651138,76.0182,76.1084,75.9916,75.9916,4998.9364
2013-11-08 13:45:00,143.17,143.46,143.16,143.42,12018.7194213997,76.0022,76.1562,75.9969,76.1349,12018.7194
2013-11-08 13:50:00,143.41,143.5,143.24,143.45,12869.602212295256,76.1296,76.1774,76.0394,76.1509,12869.6022
2013-11-08 13:55:00,143.45,143.45,143.23,143.33,15315.890236119973,76.1509,76.1509,76.0341,76.0872,15315.8902
2013-11-08 14:00:00,143.28,143.41,143.24,143.31,6168.900233992767,76.0606,76.1296,76.0394,76.0765,6168.9002
2013-11-08 14:05:00,143.35,143.35,143.21,143.29,4148.053605615826,76.0978,76.0978,76.0235,76.0659,4148.0536
2013-11-08 14:10:00,143.31,143.37,143.24,143.31,9891.512444160817,76.0765,76.1084,76.0394,76.0765,9891.5124
2013-11-08 14:15:00,143.34,143.58,143.32,143.53,17655.817911082744,76.0925,76.2199,76.0819,76.1933,17655.8179
2013-11-08 14:20:00,143.52,143.54,143.28,143.3,9146.990002127206,76.188,76.1986,76.0606,76.0712,9146.99
2013-11-08 14:25:00,143.33,143.4,143.22,143.27,15634.971282705805,76.0872,76.1243,76.0288,76.0553,15634.9713
2013-11-08 14:30:00,143.29,143.45,143.17,143.31,29887.25803020633,76.0659,76.1509,76.0022,76.0765,29887.258
2013-11-08 14:35:00,143.3,143.34,143.19,143.3,3297.170814720272,76.0712,76.0925,76.0128,76.0712,3297.1708
2013-11-08 14:40:00,143.23,143.32,143.21,143.25,8934.269304403317,76.0341,76.0819,76.0235,76.0447,8934.2693
2013-11-08 14:45:00,143.2,143.31,143.2,143.27,6807.062327164432,76.0182,76.0765,76.0182,76.0553,6807.0623
2013-11-08 14:50:00,143.25,143.3,143.2,143.29,6913.422676026376,76.0447,76.0712,76.0182,76.0659,6913.4227
2013-11-08 14:55:00,143.29,143.38,143.29,143.35,6594.341629440543,76.0659,76.1137,76.0659,76.0978,6594.3416
2013-11-08 15:00:00,143.39,143.39,143.12,143.16,8721.54860667943,76.119,76.119,75.9757,75.9969,8721.5486
2013-11-08 15:05:00,143.14,143.25,143.09,143.22,7551.584769198042,75.9863,76.0447,75.9598,76.0288,7551.5848
2013-11-08 15:10:00,143.22,143.25,143.12,143.13,10742.395235056369,76.0288,76.0447,75.9757,75.981,10742.3952
2013-11-08 15:15:00,143.14,143.19,143.1,143.19,11167.836630504144,75.9863,76.0128,75.9651,76.0128,11167.8366
2013-11-08 15:20:00,143.18,143.32,143.18,143.29,9678.791746436927,76.0075,76.0819,76.0075,76.0659,9678.7917
2013-11-08 15:25:00,143.31,143.39,143.21,143.33,15634.971282705805,76.0765,76.119,76.0235,76.0872,15634.9713
2013-11-08 15:30:00,143.33,143.44,143.25,143.44,12975.9625611572,76.0872,76.1456,76.0447,76.1456,12975.9626
2013-11-08 15:35:00,143.44,143.62,143.36,143.61,15847.691980429694,76.1456,76.2411,76.1031,76.2358,15847.692
2013-11-08 15:40:00,143.61,143.76,143.5,143.76,25951.9251223144,76.2358,76.3154,76.1774,76.3154,25951.9251
2013-11-08 15:45:00,143.76,143.86,143.75,143.86,48393.95873218464,76.3154,76.3685,76.3101,76.3685,48393.9587
2013-11-08 15:50:00,143.89,144.0,143.85,143.86,59029.993618379056,76.3844,76.4428,76.3632,76.3685,59029.9936
2013-11-08 15:55:00,143.88,143.9,143.74,143.78,118379.06828334396,76.3791,76.3897,76.3048,76.326,118379.0683
2013-11-11 09:30:00,144.06,144.23,143.64,144.23,16911.295469049135,76.4747,76.5649,76.2517,76.5649,16911.2955
2013-11-11 09:35:00,144.17,144.23,143.84,143.86,19463.9438417358,76.5331,76.5649,76.3579,76.3685,19463.9438
2013-11-11 09:40:00,143.86,143.99,143.78,143.93,12550.521165709422,76.3685,76.4375,76.326,76.4057,12550.5212
2013-11-11 09:45:00,143.9,143.94,143.67,143.89,10636.034886194426,76.3897,76.411,76.2677,76.3844,10636.0349
2013-11-11 09:50:00,144.01,144.01,143.69,143.74,46692.19315039353,76.4481,76.4481,76.2783,76.3048,46692.1932
2013-11-11 09:55:00,143.77,144.0,143.75,143.88,12018.7194213997,76.3207,76.4428,76.3101,76.3791,12018.7194
2013-11-11 10:00:00,143.88,143.88,143.67,143.74,9359.710699851094,76.3791,76.3791,76.2677,76.3048,9359.7107
2013-11-11 10:05:00,143.82,143.92,143.78,143.78,15528.61093384386,76.3473,76.4004,76.326,76.326,15528.6109
2013-11-11 10:10:00,143.74,143.87,143.73,143.83,11061.476281642204,76.3048,76.3738,76.2995,76.3526,11061.4763
2013-11-11 10:15:00,143.8,143.94,143.74,143.9,8189.746862369707,76.3367,76.411,76.3048,76.3897,8189.7469
2013-11-11 10:20:00,143.89,143.94,143.82,143.85,9678.791746436927,76.3844,76.411,76.3473,76.3632,9678.7917
2013-11-11 10:25:00,143.85,143.86,143.67,143.79,12231.440119123588,76.3632,76.3685,76.2677,76.3314,12231.4401
2013-11-11 10:30:00,143.78,144.02,143.75,143.97,6913.422676026376,76.326,76.4535,76.3101,76.4269,6913.4227
2013-11-11 10:35:00,143.97,144.26,143.97,144.25,6487.9812805786,76.4269,76.5809,76.4269,76.5755,6487.9813
2013-11-11 10:40:00,144.26,144.48,144.22,144.29,6168.900233992767,76.5809,76.6976,76.5596,76.5968,6168.9002
2013-11-11 10:45:00,144.2,144.4,144.16,144.4,4892.576047649435,76.549,76.6552,76.5278,76.6552,4892.576
2013-11-11 10:50:00,144.41,144.55,144.18,144.24,8934.269304403317,76.6605,76.7348,76.5384,76.5702,8934.2693
2013-11-11 10:55:00,144.22,144.27,144.22,144.25,4679.855349925547,76.5596,76.5862,76.5596,76.5755,4679.8553
2013-11-11 11:00:00,144.29,144.33,144.04,144.09,12444.160816847478,76.5968,76.618,76.4641,76.4906,12444.1608
2013-11-11 11:05:00,144.17,144.25,144.08,144.23,7232.503722612209,76.5331,76.5755,76.4853,76.5649,7232.5037
2013-11-11 11:10:00,144.18,144.22,144.04,144.11,10848.755583918311,76.5384,76.5596,76.4641,76.5012,10848.7556
2013-11-11 11:15:00,144.14,144.3,143.91,144.3,15209.529887258028,76.5172,76.6021,76.3951,76.6021,15209.5299
2013-11-11 11:20:00,144.32,144.42,144.2,144.39,14784.088491810253,76.6127,76.6658,76.549,76.6499,14784.0885
2013-11-11 11:25:00,144.39,144.42,144.26,144.29,8827.908955541372,76.6499,76.6658,76.5809,76.5968,8827.909
2013-11-11 11:30:00,144.21,144.28,144.21,144.27,1169.9638374813867,76.5543,76.5915,76.5543,76.5862,1169.9638
2013-11-11 11:35:00,144.25,144.33,144.14,144.33,3297.170814720272,76.5755,76.618,76.5172,76.618,3297.1708
2013-11-11 11:40:00,144.33,144.53,144.28,144.36,8296.107211231652,76.618,76.7242,76.5915,76.6339,8296.1072
2013-11-11 11:45:00,144.39,144.46,144.29,144.46,4998.93639651138,76.6499,76.687,76.5968,76.687,4998.9364
2013-11-11 11:50:00,144.47,144.54,144.28,144.28,6275.260582854711,76.6923,76.7295,76.5915,76.5915,6275.2606
2013-11-11 11:55:00,144.35,144.36,144.25,144.25,1701.765581791108,76.6286,76.6339,76.5755,76.5755,1701.7656
2013-11-11 12:00:00,144.27,144.27,144.13,144.13,5211.657094235268,76.5862,76.5862,76.5118,76.5118,5211.6571
2013-11-11 12:05:00,144.1,144.15,144.01,144.1,10210.593490746647,76.4959,76.5225,76.4481,76.4959,10210.5935
2013-11-11 12:10:00,144.07,144.07,143.79,143.79,6807.062327164432,76.48,76.48,76.3314,76.3314,6807.0623
2013-11-11 12:15:00,143.77,144.03,143.64,144.0,16804.93512018719,76.3207,76.4588,76.2517,76.4428,16804.9351
2013-11-11 12:20:00,144.0,144.19,143.97,143.99,20740.26802807913,76.4428,76.5437,76.4269,76.4375,20740.268
2013-11-11 12:25:00,144.02,144.03,143.85,143.86,4998.93639651138,76.4535,76.4588,76.3632,76.3685,4998.9364
2013-11-11 12:30:00,143.84,143.86,143.8,143.84,3509.89151244416,76.3579,76.3685,76.3367,76.3579,3509.8915
2013-11-11 12:35:00,143.83,143.83,143.76,143.77,1701.765581791108,76.3526,76.3526,76.3154,76.3207,1701.7656
2013-11-11 12:40:00,143.78,143.8,143.64,143.64,5956.179536268878,76.326,76.3367,76.2517,76.2517,5956.1795
2013-11-11 12:45:00,143.64,143.65,143.44,143.63,13188.683258881088,76.2517,76.257,76.1456,76.2464,13188.6833
2013-11-11 12:50:00,143.66,143.71,143.66,143.7,1276.324186343331,76.2623,76.2889,76.2623,76.2836,1276.3242
2013-11-11 12:55:00,143.67,143.7,143.55,143.56,3722.612210168049,76.2677,76.2836,76.2039,76.2093,3722.6122
2013-11-11 13:00:00,143.55,143.75,143.46,143.75,7019.78302488832,76.2039,76.3101,76.1562,76.3101,7019.783
2013-11-11 13:05:00,143.76,143.79,143.7,143.7,8402.467560093595,76.3154,76.3314,76.2836,76.2836,8402.4676
2013-11-11 13:10:00,143.77,143.79,143.56,143.6,7445.224420336098,76.3207,76.3314,76.2093,76.2305,7445.2244
2013-11-11 13:15:00,143.59,143.66,143.49,143.54,9253.350350989149,76.2252,76.2623,76.1721,76.1986,9253.3504
2013-11-11 13:20:00,143.54,143.6,143.39,143.43,5956.179536268878,76.1986,76.2305,76.119,76.1402,5956.1795
2013-11-11 13:25:00,143.49,143.53,143.31,143.32,5530.738140821101,76.1721,76.1933,76.0765,76.0819,5530.7381
2013-11-11 13:30:00,143.38,143.5,143.37,143.43,7870.665815783875,76.1137,76.1774,76.1084,76.1402,7870.6658
2013-11-11 13:35:00,143.43,143.58,143.42,143.47,6168.900233992767,76.1402,76.2199,76.1349,76.1615,6168.9002
2013-11-11 13:40:00,143.47,143.54,143.42,143.49,4892.576047649435,76.1615,76.1986,76.1349,76.1721,4892.576
2013-11-11 13:45:00,143.55,143.58,143.43,143.43,2552.648372686662,76.2039,76.2199,76.1402,76.1402,2552.6484
2013-11-11 13:50:00,143.46,143.5,143.43,143.43,4786.215698787491,76.1562,76.1774,76.1402,76.1402,4786.2157
2013-11-11 13:55:00,143.4,143.52,143.4,143.47,9785.15209529887,76.1243,76.188,76.1243,76.1615,9785.1521
2013-11-11 14:00:00,143.47,143.47,143.38,143.44,5530.738140821101,76.1615,76.1615,76.1137,76.1456,5530.7381
2013-11-11 14:05:00,143.44,143.46,143.37,143.37,3509.89151244416,76.1456,76.1562,76.1084,76.1084,3509.8915
2013-11-11 14:10:00,143.35,143.38,143.27,143.27,4467.134652201658,76.0978,76.1137,76.0553,76.0553,4467.1347
2013-11-11 14:15:00,143.3,143.33,143.28,143.31,5105.296745373324,76.0712,76.0872,76.0606,76.0765,5105.2967
2013-11-11 14:20:00,143.31,143.32,143.2,143.23,6381.620931716655,76.0765,76.0819,76.0182,76.0341,6381.6209
2013-11-11 14:25:00,143.22,143.4,143.22,143.38,4573.495001063603,76.0288,76.1243,76.0288,76.1137,4573.495
2013-11-11 14:30:00,143.38,143.4,143.26,143.26,6381.620931716655,76.1137,76.1243,76.05,76.05,6381.6209
2013-11-11 14:35:00,143.31,143.33,143.28,143.33,4254.41395447777,76.0765,76.0872,76.0606,76.0872,4254.414
2013-11-11 14:40:00,143.32,143.33,143.3,143.33,3935.332907891937,76.0819,76.0872,76.0712,76.0872,3935.3329
2013-11-11 14:45:00,143.32,143.44,143.31,143.43,9678.791746436927,76.0819,76.1456,76.0765,76.1402,9678.7917
2013-11-11 14:50:00,143.44,143.47,143.35,143.35,6168.900233992767,76.1456,76.1615,76.0978,76.0978,6168.9002
2013-11-11 14:55:00,143.35,143.5,143.31,143.4,28185.492448415225,76.0978,76.1774,76.0765,76.1243,28185.4924
2013-11-11 15:00:00,143.4,143.47,143.31,143.44,22761.11465645607,76.1243,76.1615,76.0765,76.1456,22761.1147
2013-11-11 15:05:00,143.45,143.53,143.41,143.47,10848.755583918311,76.1509,76.1933,76.1296,76.1615,10848.7556
2013-11-11 15:10:00,143.45,143.48,143.43,143.45,7126.143373750265,76.1509,76.1668,76.1402,76.1509,7126.1434
2013-11-11 15:15:00,143.44,143.47,143.35,143.35,13082.322910019142,76.1456,76.1615,76.0978,76.0978,13082.3229
2013-11-11 15:20:00,143.37,143.38,143.22,143.3,16804.93512018719,76.1084,76.1137,76.0288,76.0712,16804.9351
2013-11-11 15:25:00,143.3,143.42,143.28,143.42,20208.46628376941,76.0712,76.1349,76.0606,76.1349,20208.4663
2013-11-11 15:30:00,143.42,143.54,143.38,143.39,18613.06105084024,76.1349,76.1986,76.1137,76.119,18613.0611
2013-11-11 15:35:00,143.38,143.41,143.32,143.32,16592.214422463305,76.1137,76.1296,76.0819,76.0819,16592.2144
2013-11-11 15:40:00,143.32,143.4,143.32,143.37,26377.366517762173,76.0819,76.1243,76.0819,76.1084,26377.3665
2013-11-11 15:45:00,143.35,143.38,143.29,143.32,28823.654541586893,76.0978,76.1137,76.0659,76.0819,28823.6545
2013-11-11 15:50:00,143.3,143.32,143.25,143.25,34354.39268240799,76.0712,76.0819,76.0447,76.0447,34354.3927
2013-11-11 15:55:00,143.27,143.39,143.26,143.32,79557.5409487343,76.0553,76.119,76.05,76.0819,79557.5409
2013-11-12 09:30:00,142.74,143.15,141.8,142.05,107530.31269942565,75.774,75.9916,75.275,75.4077,107530.3127
2013-11-12 09:35:00,142.07,142.44,141.91,142.44,14996.80918953414,75.4183,75.6147,75.3334,75.6147,14996.8092
2013-11-12 09:40:00,142.36,142.58,142.2,142.33,16804.93512018719,75.5722,75.689,75.4873,75.5563,16804.9351
2013-11-12 09:45:00,142.33,142.37,142.16,142.21,29142.735588172724,75.5563,75.5775,75.4661,75.4926,29142.7356
2013-11-12 09:50:00,142.18,142.26,141.97,142.08,17974.898957668578,75.4767,75.5191,75.3652,75.4236,17974.899
2013-11-12 09:55:00,142.14,142.25,141.97,141.99,19144.86279514997,75.4554,75.5138,75.3652,75.3758,19144.8628
2013-11-12 10:00:00,142.01,142.14,141.97,142.05,10423.314188470536,75.3864,75.4554,75.3652,75.4077,10423.3142
2013-11-12 10:05:00,142.03,142.16,141.97,142.1,6807.062327164432,75.3971,75.4661,75.3652,75.4342,6807.0623
2013-11-12 10:10:00,142.1,142.18,141.97,142.12,10742.395235056369,75.4342,75.4767,75.3652,75.4448,10742.3952
2013-11-12 10:15:00,142.04,142.4,142.02,142.31,27760.05105296745,75.4024,75.5935,75.3917,75.5457,27760.0511
2013-11-12 10:20:00,142.3,142.34,142.16,142.26,16804.93512018719,75.5404,75.5616,75.4661,75.5191,16804.9351
2013-11-12 10:25:00,142.26,142.28,142.1,142.26,11486.91767708998,75.5191,75.5298,75.4342,75.5191,11486.9177
2013-11-12 10:30:00,142.3,142.3,142.11,142.24,6168.900233992767,75.5404,75.5404,75.4395,75.5085,6168.9002
2013-11-12 10:35:00,142.24,142.25,142.15,142.15,5849.819187406933,75.5085,75.5138,75.4608,75.4608,5849.8192
2013-11-12 10:40:00,142.12,142.17,142.06,142.15,6275.260582854711,75.4448,75.4714,75.413,75.4608,6275.2606
2013-11-12 10:45:00,142.13,142.19,142.01,142.1,13826.845352052753,75.4501,75.482,75.3864,75.4342,13826.8454
2013-11-12 10:50:00,142.08,142.15,141.98,142.01,8296.107211231652,75.4236,75.4608,75.3705,75.3864,8296.1072
2013-11-12 10:55:00,141.98,142.05,141.91,142.0,5105.296745373324,75.3705,75.4077,75.3334,75.3811,5105.2967
2013-11-12 11:00:00,142.05,142.07,141.86,141.91,9678.791746436927,75.4077,75.4183,75.3068,75.3334,9678.7917
2013-11-12 11:05:00,141.94,141.95,141.83,141.83,11912.359072537756,75.3493,75.3546,75.2909,75.2909,11912.3591
2013-11-12 11:10:00,141.83,141.96,141.61,141.64,13507.76430546692,75.2909,75.3599,75.1741,75.19,13507.7643
2013-11-12 11:15:00,141.64,141.72,141.61,141.65,13614.124654328863,75.19,75.2325,75.1741,75.1953,13614.1247
2013-11-12 11:20:00,141.64,141.67,141.41,141.47,9466.071048713038,75.19,75.2059,75.0679,75.0998,9466.071
2013-11-12 11:25:00,141.46,141.46,141.19,141.19,13082.322910019142,75.0945,75.0945,74.9511,74.9511,13082.3229
2013-11-12 11:30:00,141.24,141.47,141.18,141.47,19463.9438417358,74.9777,75.0998,74.9458,75.0998,19463.9438
2013-11-12 11:35:00,141.42,141.42,141.08,141.08,10848.755583918311,75.0732,75.0732,74.8927,74.8927,10848.7556
2013-11-12 11:40:00,141.17,141.21,141.04,141.09,12231.440119123588,74.9405,74.9618,74.8715,74.8981,12231.4401
2013-11-12 11:45:00,141.05,141.06,140.79,140.93,20421.18698149329,74.8768,74.8821,74.7388,74.8131,20421.187
2013-11-12 11:50:00,140.92,141.11,140.92,141.05,15422.250584981915,74.8078,74.9087,74.8078,74.8768,15422.2506
2013-11-12 11:55:00,141.03,141.26,141.03,141.06,58604.552222931285,74.8662,74.9883,74.8662,74.8821,58604.5522
2013-11-12 12:00:00,141.08,141.09,140.79,140.84,16698.574771325246,74.8927,74.8981,74.7388,74.7653,16698.5748
2013-11-12 12:05:00,140.91,140.95,140.72,140.76,20314.82663263136,74.8025,74.8237,74.7016,74.7229,20314.8266
2013-11-12 12:10:00,140.77,140.84,140.64,140.64,6381.620931716655,74.7282,74.7653,74.6592,74.6592,6381.6209
2013-11-12 12:15:00,140.64,140.87,140.62,140.65,18187.619655392467,74.6592,74.7813,74.6486,74.6645,18187.6197
2013-11-12 12:20:00,140.65,140.85,140.62,140.7,33716.23058923633,74.6645,74.7706,74.6486,74.691,33716.2306
2013-11-12 12:25:00,140.7,140.92,140.65,140.89,11274.19697936609,74.691,74.8078,74.6645,74.7919,11274.197
2013-11-12 12:30:00,140.82,140.89,140.64,140.89,10316.953839608592,74.7547,74.7919,74.6592,74.7919,10316.9538
2013-11-12 12:35:00,140.89,140.89,140.64,140.65,5105.296745373324,74.7919,74.7919,74.6592,74.6645,5105.2967
2013-11-12 12:40:00,140.66,140.71,140.58,140.64,7764.30546692193,74.6698,74.6963,74.6273,74.6592,7764.3055
2013-11-12 12:45:00,140.62,140.67,140.57,140.59,4254.41395447777,74.6486,74.6751,74.622,74.6326,4254.414
2013-11-12 12:50:00,140.62,140.7,140.57,140.66,7551.584769198042,74.6486,74.691,74.622,74.6698,7551.5848
2013-11-12 12:55:00,140.67,140.93,140.65,140.8,24356.519889385232,74.6751,74.8131,74.6645,74.7441,24356.5199
2013-11-12 13:00:00,140.85,140.85,140.67,140.78,6487.9812805786,74.7706,74.7706,74.6751,74.7335,6487.9813
2013-11-12 13:05:00,140.79,140.81,140.71,140.73,5743.45883854499,74.7388,74.7494,74.6963,74.7069,5743.4588
2013-11-12 13:10:00,140.79,140.79,140.64,140.66,4786.215698787491,74.7388,74.7388,74.6592,74.6698,4786.2157
2013-11-12 13:15:00,140.72,140.72,140.55,140.64,8508.82790895554,74.7016,74.7016,74.6114,74.6592,8508.8279
2013-11-12 13:20:00,140.65,140.79,140.63,140.79,4467.134652201658,74.6645,74.7388,74.6539,74.7388,4467.1347
2013-11-12 13:25:00,140.79,140.9,140.77,140.84,10848.755583918311,74.7388,74.7972,74.7282,74.7653,10848.7556
2013-11-12 13:30:00,140.84,140.91,140.66,140.67,11274.19697936609,74.7653,74.8025,74.6698,74.6751,11274.197
2013-11-12 13:35:00,140.67,140.7,140.27,140.44,18506.700701978298,74.6751,74.691,74.4628,74.553,18506.7007
2013-11-12 13:40:00,140.38,140.66,140.38,140.64,13507.76430546692,74.5211,74.6698,74.5211,74.6592,13507.7643
2013-11-12 13:45:00,140.66,140.7,140.53,140.59,7126.143373750265,74.6698,74.691,74.6008,74.6326,7126.1434
2013-11-12 13:50:00,140.63,140.7,140.58,140.65,6487.9812805786,74.6539,74.691,74.6273,74.6645,6487.9813
2013-11-12 13:55:00,140.62,140.76,140.55,140.64,7445.224420336098,74.6486,74.7229,74.6114,74.6592,7445.2244
2013-11-12 14:00:00,140.61,140.73,140.53,140.57,6700.701978302488,74.6432,74.7069,74.6008,74.622,6700.702
2013-11-12 14:05:00,140.52,140.63,140.52,140.62,8827.908955541372,74.5955,74.6539,74.5955,74.6486,8827.909
2013-11-12 14:10:00,140.55,140.64,140.55,140.64,7657.945118059986,74.6114,74.6592,74.6114,74.6592,7657.9451
2013-11-12 14:15:00,140.66,140.77,140.61,140.77,7870.665815783875,74.6698,74.7282,74.6432,74.7282,7870.6658
2013-11-12 14:20:00,140.8,140.88,140.65,140.65,8615.188257817485,74.7441,74.7866,74.6645,74.6645,8615.1883
2013-11-12 14:25:00,140.64,140.65,140.44,140.48,21484.790470112737,74.6592,74.6645,74.553,74.5742,21484.7905
2013-11-12 14:30:00,140.48,140.58,140.45,140.54,9572.431397574985,74.5742,74.6273,74.5583,74.6061,9572.4314
2013-11-12 14:35:00,140.54,140.57,140.48,140.5,8827.908955541372,74.6061,74.622,74.5742,74.5848,8827.909
2013-11-12 14:40:00,140.49,140.62,140.49,140.59,11912.359072537756,74.5795,74.6486,74.5795,74.6326,11912.3591
2013-11-12 14:45:00,140.61,140.72,140.59,140.64,5743.45883854499,74.6432,74.7016,74.6326,74.6592,5743.4588
2013-11-12 14:50:00,140.63,140.68,140.54,140.61,17974.898957668578,74.6539,74.6804,74.6061,74.6432,17974.899
2013-11-12 14:55:00,140.61,140.69,140.51,140.55,29036.37523931078,74.6432,74.6857,74.5902,74.6114,29036.3752
2013-11-12 15:00:00,140.56,140.68,140.54,140.68,18932.14209742608,74.6167,74.6804,74.6061,74.6804,18932.1421
2013-11-12 15:05:00,140.68,140.79,140.63,140.77,12337.800467985531,74.6804,74.7388,74.6539,74.7282,12337.8005
2013-11-12 15:10:00,140.76,140.89,140.65,140.68,12337.800467985531,74.7229,74.7919,74.6645,74.6804,12337.8005
2013-11-12 15:15:00,140.68,140.7,140.62,140.69,18719.421399702187,74.6804,74.691,74.6486,74.6857,18719.4214
2013-11-12 15:20:00,140.68,140.74,140.56,140.61,12869.602212295256,74.6804,74.7123,74.6167,74.6432,12869.6022
2013-11-12 15:25:00,140.62,140.7,140.5,140.5,18506.700701978298,74.6486,74.691,74.5848,74.5848,18506.7007
2013-11-12 15:30:00,140.52,140.84,140.51,140.79,20740.26802807913,74.5955,74.7653,74.5902,74.7388,20740.268
2013-11-12 15:35:00,140.77,140.82,140.57,140.61,14677.728142948306,74.7282,74.7547,74.622,74.6432,14677.7281
2013-11-12 15:40:00,140.57,140.75,140.57,140.7,16804.93512018719,74.622,74.7176,74.622,74.691,16804.9351
2013-11-12 15:45:00,140.72,140.79,140.6,140.72,41586.896405020205,74.7016,74.7388,74.6379,74.7016,41586.8964
2013-11-12 15:50:00,140.75,140.8,140.63,140.79,49989.3639651138,74.7176,74.7441,74.6539,74.7388,49989.364
2013-11-12 15:55:00,140.73,140.95,140.69,140.88,149329.92980216973,74.7069,74.8237,74.6857,74.7866,149329.9298
2013-11-13 09:30:00,139.29,139.64,139.09,139.22,43820.46373112103,74.5353,74.7226,74.4283,74.4979,43820.4637
2013-11-13 09:35:00,139.22,139.32,139.16,139.23,9785.15209529887,74.4979,74.5514,74.4658,74.5032,9785.1521
2013-11-13 09:40:00,139.19,139.3,139.01,139.22,14465.007445224415,74.4818,74.5407,74.3855,74.4979,14465.0074
2013-11-13 09:45:00,139.3,139.38,139.07,139.27,12656.881514571363,74.5407,74.5835,74.4176,74.5246,12656.8815
2013-11-13 09:50:00,139.25,139.25,138.92,139.12,11061.476281642204,74.5139,74.5139,74.3373,74.4444,11061.4763
2013-11-13 09:55:00,139.16,139.16,138.75,138.8,21484.790470112737,74.4658,74.4658,74.2464,74.2731,21484.7905
2013-11-13 10:00:00,138.8,139.06,138.77,139.03,17655.817911082744,74.2731,74.4122,74.2571,74.3962,17655.8179
2013-11-13 10:05:00,139.05,139.05,138.69,138.77,9678.791746436927,74.4069,74.4069,74.2143,74.2571,9678.7917
2013-11-13 10:10:00,138.72,138.89,138.7,138.89,11805.998723675812,74.2303,74.3213,74.2196,74.3213,11805.9987
2013-11-13 10:15:00,138.84,138.92,138.77,138.91,22548.39395873218,74.2945,74.3373,74.2571,74.332,22548.394
2013-11-13 10:20:00,138.9,139.25,138.83,139.09,23718.357796213568,74.3266,74.5139,74.2892,74.4283,23718.3578
2013-11-13 10:25:00,139.12,139.27,139.01,139.16,10742.395235056369,74.4444,74.5246,74.3855,74.4658,10742.3952
2013-11-13 10:30:00,139.18,139.37,139.12,139.36,13082.322910019142,74.4765,74.5781,74.4444,74.5728,13082.3229
2013-11-13 10:35:00,139.38,139.68,139.35,139.63,12550.521165709422,74.5835,74.744,74.5674,74.7173,12550.5212
2013-11-13 10:40:00,139.65,139.65,139.4,139.55,15103.169538396083,74.728,74.728,74.5942,74.6744,15103.1695
2013-11-13 10:45:00,139.62,139.64,139.42,139.58,13720.485003190808,74.7119,74.7226,74.6049,74.6905,13720.485
2013-11-13 10:50:00,139.62,139.77,139.62,139.72,12231.440119123588,74.7119,74.7922,74.7119,74.7654,12231.4401
2013-11-13 10:55:00,139.69,139.69,139.54,139.62,8296.107211231652,74.7494,74.7494,74.6691,74.7119,8296.1072
2013-11-13 11:00:00,139.6,139.75,139.51,139.72,23611.997447351623,74.7012,74.7815,74.653,74.7654,23611.9974
2013-11-13 11:05:00,139.72,139.72,139.58,139.69,6913.422676026376,74.7654,74.7654,74.6905,74.7494,6913.4227
2013-11-13 11:10:00,139.66,139.8,139.65,139.75,14145.926398638583,74.7333,74.8082,74.728,74.7815,14145.9264
2013-11-13 11:15:00,139.75,139.8,139.69,139.75,10742.395235056369,74.7815,74.8082,74.7494,74.7815,10742.3952
2013-11-13 11:20:00,139.81,139.92,139.72,139.82,10423.314188470536,74.8136,74.8724,74.7654,74.8189,10423.3142
2013-11-13 11:25:00,139.75,139.94,139.74,139.74,11486.91767708998,74.7815,74.8831,74.7761,74.7761,11486.9177
2013-11-13 11:30:00,139.78,139.88,139.69,139.8,12656.881514571363,74.7975,74.851,74.7494,74.8082,12656.8815
2013-11-13 11:35:00,139.81,139.85,139.7,139.79,15315.890236119973,74.8136,74.835,74.7547,74.8029,15315.8902
2013-11-13 11:40:00,139.83,139.93,139.73,139.92,15103.169538396083,74.8243,74.8778,74.7708,74.8724,15103.1695
2013-11-13 11:45:00,139.91,139.95,139.85,139.93,7551.584769198042,74.8671,74.8885,74.835,74.8778,7551.5848
2013-11-13 11:50:00,139.96,139.97,139.93,139.94,6913.422676026376,74.8938,74.8992,74.8778,74.8831,6913.4227
2013-11-13 11:55:00,139.95,140.12,139.95,140.06,8296.107211231652,74.8885,74.9795,74.8885,74.9474,8296.1072
2013-11-13 12:00:00,140.09,140.11,139.97,140.08,10742.395235056369,74.9634,74.9741,74.8992,74.9581,10742.3952
2013-11-13 12:05:00,140.08,140.19,140.08,140.17,5318.017443097213,74.9581,75.0169,74.9581,75.0062,5318.0174
2013-11-13 12:10:00,140.22,140.32,140.2,140.2,6807.062327164432,75.033,75.0865,75.0223,75.0223,6807.0623
2013-11-13 12:15:00,140.23,140.25,140.14,140.25,20846.62837694108,75.0383,75.049,74.9902,75.049,20846.6284
2013-11-13 12:20:00,140.29,140.67,140.25,140.41,36375.239310784935,75.0704,75.2738,75.049,75.1346,36375.2393
2013-11-13 12:25:00,140.38,140.46,140.32,140.38,11699.638374813869,75.1186,75.1614,75.0865,75.1186,11699.6384
2013-11-13 12:30:00,140.41,140.45,140.36,140.36,6168.900233992767,75.1346,75.156,75.1079,75.1079,6168.9002
2013-11-13 12:35:00,140.37,140.4,140.22,140.27,14252.28674750053,75.1132,75.1293,75.033,75.0597,14252.2867
2013-11-13 12:40:00,140.26,140.39,140.23,140.37,11486.91767708998,75.0544,75.1239,75.0383,75.1132,11486.9177
2013-11-13 12:45:00,140.36,140.47,140.33,140.45,4148.053605615826,75.1079,75.1667,75.0918,75.156,4148.0536
2013-11-13 12:50:00,140.47,140.59,140.43,140.49,7977.026164645818,75.1667,75.231,75.1453,75.1775,7977.0262
2013-11-13 12:55:00,140.56,140.57,140.39,140.39,3297.170814720272,75.2149,75.2203,75.1239,75.1239,3297.1708
2013-11-13 13:00:00,140.42,140.42,140.31,140.34,7764.30546692193,75.14,75.14,75.0811,75.0972,7764.3055
2013-11-13 13:05:00,140.32,140.33,140.17,140.21,7657.945118059986,75.0865,75.0918,75.0062,75.0276,7657.9451
2013-11-13 13:10:00,140.2,140.32,140.17,140.3,6381.620931716655,75.0223,75.0865,75.0062,75.0758,6381.6209
2013-11-13 13:15:00,140.32,140.32,140.17,140.19,6062.539885130822,75.0865,75.0865,75.0062,75.0169,6062.5399
2013-11-13 13:20:00,140.21,140.21,140.19,140.21,8402.467560093595,75.0276,75.0276,75.0169,75.0276,8402.4676
2013-11-13 13:25:00,140.17,140.31,140.16,140.3,6700.701978302488,75.0062,75.0811,75.0009,75.0758,6700.702
2013-11-13 13:30:00,140.32,140.54,140.32,140.54,8827.908955541372,75.0865,75.2042,75.0865,75.2042,8827.909
2013-11-13 13:35:00,140.56,140.57,140.31,140.31,6062.539885130822,75.2149,75.2203,75.0811,75.0811,6062.5399
2013-11-13 13:40:00,140.31,140.35,140.25,140.25,7126.143373750265,75.0811,75.1025,75.049,75.049,7126.1434
2013-11-13 13:45:00,140.24,140.36,140.23,140.36,7764.30546692193,75.0437,75.1079,75.0383,75.1079,7764.3055
2013-11-13 13:50:00,140.36,140.4,140.32,140.35,6700.701978302488,75.1079,75.1293,75.0865,75.1025,6700.702
2013-11-13 13:55:00,140.38,140.46,140.37,140.41,28930.014890448834,75.1186,75.1614,75.1132,75.1346,28930.0149
2013-11-13 14:00:00,140.37,140.42,140.24,140.42,9891.512444160817,75.1132,75.14,75.0437,75.14,9891.5124
2013-11-13 14:05:00,140.42,140.42,140.24,140.27,17336.736864496914,75.14,75.14,75.0437,75.0597,17336.7369
2013-11-13 14:10:00,140.23,140.3,140.23,140.29,7232.503722612209,75.0383,75.0758,75.0383,75.0704,7232.5037
2013-11-13 14:15:00,140.27,140.34,140.27,140.31,5318.017443097213,75.0597,75.0972,75.0597,75.0811,5318.0174
2013-11-13 14:20:00,140.3,140.32,140.27,140.31,5637.098489683045,75.0758,75.0865,75.0597,75.0811,5637.0985
2013-11-13 14:25:00,140.32,140.33,140.22,140.25,8402.467560093595,75.0865,75.0918,75.033,75.049,8402.4676
2013-11-13 14:30:00,140.24,140.29,140.18,140.21,10848.755583918311,75.0437,75.0704,75.0116,75.0276,10848.7556
2013-11-13 14:35:00,140.21,140.32,140.21,140.23,13295.043607743031,75.0276,75.0865,75.0276,75.0383,13295.0436
2013-11-13 14:40:00,140.23,140.24,139.95,139.95,17655.817911082744,75.0383,75.0437,74.8885,74.8885,17655.8179
2013-11-13 14:45:00,139.97,139.97,139.77,139.79,10210.593490746647,74.8992,74.8992,74.7922,74.8029,10210.5935
2013-11-13 14:50:00,139.8,139.91,139.78,139.91,11061.476281642204,74.8082,74.8671,74.7975,74.8671,11061.4763
2013-11-13 14:55:00,139.91,139.91,139.71,139.72,12975.9625611572,74.8671,74.8671,74.7601,74.7654,12975.9626
2013-11-13 15:00:00,139.72,139.81,139.72,139.77,8721.54860667943,74.7654,74.8136,74.7654,74.7922,8721.5486
2013-11-13 15:05:00,139.78,139.81,139.66,139.68,11912.359072537756,74.7975,74.8136,74.7333,74.744,11912.3591
2013-11-13 15:10:00,139.69,139.76,139.68,139.74,13614.124654328863,74.7494,74.7868,74.744,74.7761,13614.1247
2013-11-13 15:15:00,139.74,139.74,139.63,139.73,23186.556051903848,74.7761,74.7761,74.7173,74.7708,23186.5561
2013-11-13 15:20:00,139.74,139.81,139.66,139.74,39353.32907891937,74.7761,74.8136,74.7333,74.7761,39353.3291
2013-11-13 15:25:00,139.71,139.96,139.71,139.92,14784.088491810253,74.7601,74.8938,74.7601,74.8724,14784.0885
2013-11-13 15:30:00,139.94,140.11,139.93,140.11,20740.26802807913,74.8831,74.9741,74.8778,74.9741,20740.268
2013-11-13 15:35:00,140.1,140.18,140.05,140.15,15315.890236119973,74.9688,75.0116,74.942,74.9955,15315.8902
2013-11-13 15:40:00,140.14,140.25,140.06,140.23,22761.11465645607,74.9902,75.049,74.9474,75.0383,22761.1147
2013-11-13 15:45:00,140.22,140.61,140.15,140.57,60519.03850244628,75.033,75.2417,74.9955,75.2203,60519.0385
2013-11-13 15:50:00,140.59,140.6,140.44,140.52,44139.54477770686,75.231,75.2363,75.1507,75.1935,44139.5448
2013-11-13 15:55:00,140.53,140.73,140.46,140.69,175600.93597106996,75.1989,75.3059,75.1614,75.2845,175600.936
2013-11-14 09:30:00,140.56,141.52,140.54,141.52,40948.73431184854,75.2149,75.7286,75.2042,75.7286,40948.7343
2013-11-14 09:35:00,141.55,142.49,141.5,142.22,22335.67326100829,75.7447,76.2477,75.7179,76.1032,22335.6733
2013-11-14 09:40:00,142.09,142.09,141.31,141.32,8508.82790895554,76.0336,76.0336,75.6162,75.6216,8508.8279
2013-11-14 09:45:00,141.21,141.69,141.21,141.49,20633.907679217184,75.5627,75.8196,75.5627,75.7126,20633.9077
2013-11-14 09:50:00,141.55,141.9,141.53,141.6,7977.026164645818,75.7447,75.932,75.734,75.7714,7977.0262
2013-11-14 09:55:00,141.74,141.8,141.48,141.5,14677.728142948306,75.8463,75.8784,75.7072,75.7179,14677.7281
2013-11-14 10:00:00,141.51,141.95,141.46,141.77,14252.28674750053,75.7233,75.9587,75.6965,75.8624,14252.2867
2013-11-14 10:05:00,141.72,141.87,141.55,141.58,3403.531163582216,75.8356,75.9159,75.7447,75.7607,3403.5312
2013-11-14 10:10:00,141.6,141.63,141.34,141.6,5105.296745373324,75.7714,75.7875,75.6323,75.7714,5105.2967
2013-11-14 10:15:00,141.56,141.67,141.43,141.53,11699.638374813869,75.75,75.8089,75.6805,75.734,11699.6384
2013-11-14 10:20:00,141.45,141.79,141.43,141.75,7338.864071474153,75.6912,75.8731,75.6805,75.8517,7338.8641
2013-11-14 10:25:00,141.84,141.96,141.58,141.58,6700.701978302488,75.8998,75.9641,75.7607,75.7607,6700.702
2013-11-14 10:30:00,141.53,142.03,141.53,141.97,7977.026164645818,75.734,76.0015,75.734,75.9694,7977.0262
2013-11-14 10:35:00,141.97,142.11,141.89,142.03,58285.47117634545,75.9694,76.0443,75.9266,76.0015,58285.4712
2013-11-14 10:40:00,142.05,142.31,142.03,142.28,21803.87151669857,76.0122,76.1513,76.0015,76.1353,21803.8715
2013-11-14 10:45:00,142.27,142.52,142.24,142.51,14358.647096362474,76.1299,76.2637,76.1139,76.2584,14358.6471
2013-11-14 10:50:00,142.52,142.84,142.44,142.84,19889.38523718357,76.2637,76.435,76.2209,76.435,19889.3852
2013-11-14 10:55:00,142.78,143.02,142.78,142.82,27760.05105296745,76.4029,76.5313,76.4029,76.4243,27760.0511
2013-11-14 11:00:00,142.8,142.94,142.62,142.94,20952.988725803018,76.4136,76.4885,76.3172,76.4885,20952.9887
2013-11-14 11:05:00,142.91,143.31,142.91,143.18,19570.30419059774,76.4724,76.6865,76.4724,76.6169,19570.3042
2013-11-14 11:10:00,143.18,143.18,142.78,142.93,17017.65581791108,76.6169,76.6169,76.4029,76.4831,17017.6558
2013-11-14 11:15:00,142.98,143.17,142.93,143.1,16911.295469049135,76.5099,76.6115,76.4831,76.5741,16911.2955
2013-11-14 11:20:00,143.1,143.5,143.1,143.44,7870.665815783875,76.5741,76.7881,76.5741,76.756,7870.6658
2013-11-14 11:25:00,143.46,143.46,142.81,142.81,12337.800467985531,76.7667,76.7667,76.4189,76.4189,12337.8005
2013-11-14 11:30:00,142.84,142.91,142.5,142.5,11805.998723675812,76.435,76.4724,76.253,76.253,11805.9987
2013-11-14 11:35:00,142.58,142.58,142.21,142.5,6807.062327164432,76.2958,76.2958,76.0978,76.253,6807.0623
2013-11-14 11:40:00,142.4,142.76,142.39,142.75,7445.224420336098,76.1995,76.3921,76.1942,76.3868,7445.2244
2013-11-14 11:45:00,142.76,143.0,142.76,142.88,13933.205700914696,76.3921,76.5206,76.3921,76.4564,13933.2057
2013-11-14 11:50:00,142.84,142.95,142.82,142.93,10848.755583918311,76.435,76.4938,76.4243,76.4831,10848.7556
2013-11-14 11:55:00,142.92,143.0,142.91,142.98,9785.15209529887,76.4778,76.5206,76.4724,76.5099,9785.1521
2013-11-14 12:00:00,142.92,142.95,142.9,142.93,14677.728142948306,76.4778,76.4938,76.4671,76.4831,14677.7281
2013-11-14 12:05:00,142.93,142.95,142.88,142.88,11380.557328228037,76.4831,76.4938,76.4564,76.4564,11380.5573
2013-11-14 12:10:00,142.84,143.1,142.84,143.1,7019.78302488832,76.435,76.5741,76.435,76.5741,7019.783
2013-11-14 12:15:00,143.1,143.17,142.91,142.91,7126.143373750265,76.5741,76.6115,76.4724,76.4724,7126.1434
2013-11-14 12:20:00,142.91,143.0,142.8,142.96,20208.46628376941,76.4724,76.5206,76.4136,76.4992,20208.4663
2013-11-14 12:25:00,142.96,142.99,142.77,142.79,9466.071048713038,76.4992,76.5152,76.3975,76.4082,9466.071
2013-11-14 12:30:00,142.77,142.88,142.77,142.83,26909.168262071897,76.3975,76.4564,76.3975,76.4296,26909.1683
2013-11-14 12:35:00,142.78,142.88,142.62,142.62,11486.91767708998,76.4029,76.4564,76.3172,76.3172,11486.9177
2013-11-14 12:40:00,142.59,142.59,142.45,142.45,7870.665815783875,76.3012,76.3012,76.2263,76.2263,7870.6658
2013-11-14 12:45:00,142.44,142.46,142.41,142.41,4041.6932567538815,76.2209,76.2316,76.2049,76.2049,4041.6933
2013-11-14 12:50:00,142.43,142.68,142.43,142.68,10529.67453733248,76.2156,76.3493,76.2156,76.3493,10529.6745
2013-11-14 12:55:00,142.66,142.69,142.52,142.52,30844.50116996383,76.3386,76.3547,76.2637,76.2637,30844.5012
2013-11-14 13:00:00,142.52,142.77,142.52,142.77,8189.746862369707,76.2637,76.3975,76.2637,76.3975,8189.7469
2013-11-14 13:05:00,142.73,142.88,142.72,142.84,7977.026164645818,76.3761,76.4564,76.3707,76.435,7977.0262
2013-11-14 13:10:00,142.8,142.84,142.65,142.65,11912.359072537756,76.4136,76.435,76.3333,76.3333,11912.3591
2013-11-14 13:15:00,142.62,142.78,142.56,142.78,11167.836630504144,76.3172,76.4029,76.2851,76.4029,11167.8366
2013-11-14 13:20:00,142.83,142.83,142.55,142.55,5743.45883854499,76.4296,76.4296,76.2798,76.2798,5743.4588
2013-11-14 13:25:00,142.54,142.68,142.54,142.59,9146.990002127206,76.2744,76.3493,76.2744,76.3012,9146.99
2013-11-14 13:30:00,142.63,142.66,142.57,142.6,4041.6932567538815,76.3226,76.3386,76.2905,76.3065,4041.6933
2013-11-14 13:35:00,142.59,142.68,142.56,142.62,19357.58349287385,76.3012,76.3493,76.2851,76.3172,19357.5835
2013-11-14 13:40:00,142.65,142.72,142.58,142.7,7870.665815783875,76.3333,76.3707,76.2958,76.36,7870.6658
2013-11-14 13:45:00,142.71,142.85,142.71,142.8,8402.467560093595,76.3654,76.4403,76.3654,76.4136,8402.4676
2013-11-14 13:50:00,142.78,142.78,142.61,142.62,7232.503722612209,76.4029,76.4029,76.3119,76.3172,7232.5037
2013-11-14 13:55:00,142.61,142.72,142.52,142.72,10636.034886194426,76.3119,76.3707,76.2637,76.3707,10636.0349
2013-11-14 14:00:00,142.72,142.82,142.67,142.82,9253.350350989149,76.3707,76.4243,76.344,76.4243,9253.3504
2013-11-14 14:05:00,142.82,142.87,142.75,142.76,4998.93639651138,76.4243,76.451,76.3868,76.3921,4998.9364
2013-11-14 14:10:00,142.76,142.78,142.63,142.63,11912.359072537756,76.3921,76.4029,76.3226,76.3226,11912.3591
2013-11-14 14:15:00,142.66,142.87,142.65,142.87,3084.450116996384,76.3386,76.451,76.3333,76.451,3084.4501
2013-11-14 14:20:00,142.87,142.92,142.8,142.86,10636.034886194426,76.451,76.4778,76.4136,76.4457,10636.0349
2013-11-14 14:25:00,142.83,142.84,142.71,142.73,7764.30546692193,76.4296,76.435,76.3654,76.3761,7764.3055
2013-11-14 14:30:00,142.76,142.82,142.75,142.82,5743.45883854499,76.3921,76.4243,76.3868,76.4243,5743.4588
2013-11-14 14:35:00,142.8,142.84,142.74,142.76,28504.57349500106,76.4136,76.435,76.3814,76.3921,28504.5735
2013-11-14 14:40:00,142.73,142.96,142.68,142.87,12975.9625611572,76.3761,76.4992,76.3493,76.451,12975.9626
2013-11-14 14:45:00,142.9,142.91,142.83,142.87,7126.143373750265,76.4671,76.4724,76.4296,76.451,7126.1434
2013-11-14 14:50:00,142.84,142.93,142.8,142.93,10423.314188470536,76.435,76.4831,76.4136,76.4831,10423.3142
2013-11-14 14:55:00,142.9,142.93,142.68,142.69,7657.945118059986,76.4671,76.4831,76.3493,76.3547,7657.9451
2013-11-14 15:00:00,142.71,142.83,142.68,142.83,16060.412678153582,76.3654,76.4296,76.3493,76.4296,16060.4127
2013-11-14 15:05:00,142.81,143.0,142.8,142.92,9253.350350989149,76.4189,76.5206,76.4136,76.4778,9253.3504
2013-11-14 15:10:00,142.93,143.17,142.92,143.05,19676.664539459685,76.4831,76.6115,76.4778,76.5473,19676.6645
2013-11-14 15:15:00,143.05,143.1,143.04,143.07,16911.295469049135,76.5473,76.5741,76.542,76.558,16911.2955
2013-11-14 15:20:00,143.05,143.16,143.04,143.11,19357.58349287385,76.5473,76.6062,76.542,76.5794,19357.5835
2013-11-14 15:25:00,143.07,143.15,143.01,143.13,32758.987449478827,76.558,76.6008,76.5259,76.5901,32758.9874
2013-11-14 15:30:00,143.14,143.17,143.02,143.1,25845.564773452454,76.5955,76.6115,76.5313,76.5741,25845.5648
2013-11-14 15:35:00,143.1,143.15,142.99,142.99,26058.285471176343,76.5741,76.6008,76.5152,76.5152,26058.2855
2013-11-14 15:40:00,142.95,143.0,142.88,142.96,25845.564773452454,76.4938,76.5206,76.4564,76.4992,25845.5648
2013-11-14 15:45:00,142.95,143.01,142.88,142.89,54456.498617315454,76.4938,76.5259,76.4564,76.4617,54456.4986
2013-11-14 15:50:00,142.89,142.9,142.82,142.88,64028.93001489044,76.4617,76.4671,76.4243,76.4564,64028.93
2013-11-14 15:55:00,142.86,143.09,142.84,143.03,128164.2203786428,76.4457,76.5687,76.435,76.5366,128164.2204
2013-11-15 09:30:00,142.45,143.32,142.45,143.29,126781.53584343757,76.2263,76.6918,76.2263,76.6758,126781.5358
2013-11-15 09:35:00,143.17,143.28,143.02,143.17,11912.359072537756,76.6115,76.6704,76.5313,76.6115,11912.3591
2013-11-15 09:40:00,143.06,143.3,142.89,142.9,22122.952563284405,76.5527,76.6811,76.4617,76.4671,22122.9526
2013-11-15 09:45:00,142.89,143.2,142.74,143.02,13720.485003190808,76.4617,76.6276,76.3814,76.5313,13720.485
2013-11-15 09:50:00,143.02,143.31,143.02,143.31,19570.30419059774,76.5313,76.6865,76.5313,76.6865,19570.3042
2013-11-15 09:55:00,143.31,143.5,143.26,143.48,25207.402680280786,76.6865,76.7881,76.6597,76.7774,25207.4027
2013-11-15 10:00:00,143.57,143.62,143.34,143.54,11486.91767708998,76.8256,76.8523,76.7025,76.8095,11486.9177
2013-11-15 10:05:00,143.47,143.53,143.17,143.3,10848.755583918311,76.7721,76.8042,76.6115,76.6811,10848.7556
2013-11-15 10:10:00,143.31,143.69,143.24,143.48,15954.052329291637,76.6865,76.8898,76.649,76.7774,15954.0523
2013-11-15 10:15:00,143.53,143.66,143.32,143.45,34460.75303126994,76.8042,76.8737,76.6918,76.7614,34460.753
2013-11-15 10:20:00,143.46,143.71,143.46,143.56,12337.800467985531,76.7667,76.9005,76.7667,76.8202,12337.8005
2013-11-15 10:25:00,143.56,143.88,143.51,143.88,16698.574771325246,76.8202,76.9915,76.7935,76.9915,16698.5748
2013-11-15 10:30:00,143.8,143.86,143.74,143.74,11486.91767708998,76.9487,76.9808,76.9166,76.9166,11486.9177
2013-11-15 10:35:00,143.73,144.11,143.73,144.01,23186.556051903848,76.9112,77.1145,76.9112,77.061,23186.5561
2013-11-15 10:40:00,144.06,144.06,143.9,144.04,8402.467560093595,77.0878,77.0878,77.0022,77.0771,8402.4676
2013-11-15 10:45:00,144.0,144.18,143.97,144.17,7232.503722612209,77.0557,77.152,77.0396,77.1467,7232.5037
2013-11-15 10:50:00,144.21,144.21,144.04,144.06,11912.359072537756,77.1681,77.1681,77.0771,77.0878,11912.3591
2013-11-15 10:55:00,144.05,144.05,143.87,144.03,9040.62965326526,77.0824,77.0824,76.9861,77.0717,9040.6297
2013-11-15 11:00:00,144.03,144.17,144.01,144.17,5743.45883854499,77.0717,77.1467,77.061,77.1467,5743.4588
2013-11-15 11:05:00,144.2,144.2,143.94,143.94,6062.539885130822,77.1627,77.1627,77.0236,77.0236,6062.5399
2013-11-15 11:10:00,143.99,144.12,143.96,144.02,17974.898957668578,77.0503,77.1199,77.0343,77.0664,17974.899
2013-11-15 11:15:00,144.02,144.16,144.01,144.05,35417.99617102744,77.0664,77.1413,77.061,77.0824,35417.9962
2013-11-15 11:20:00,144.07,144.07,143.8,143.98,11061.476281642204,77.0931,77.0931,76.9487,77.045,11061.4763
2013-11-15 11:25:00,144.07,144.32,144.06,144.25,13401.403956604976,77.0931,77.2269,77.0878,77.1895,13401.404
2013-11-15 11:30:00,144.21,144.21,144.08,144.12,3084.450116996384,77.1681,77.1681,77.0985,77.1199,3084.4501
2013-11-15 11:35:00,144.1,144.18,143.88,144.01,9678.791746436927,77.1092,77.152,76.9915,77.061,9678.7917
2013-11-15 11:40:00,143.94,143.94,143.86,143.89,4786.215698787491,77.0236,77.0236,76.9808,76.9968,4786.2157
2013-11-15 11:45:00,143.92,144.04,143.92,143.98,6062.539885130822,77.0129,77.0771,77.0129,77.045,6062.5399
2013-11-15 11:50:00,143.93,143.96,143.8,143.87,14677.728142948306,77.0182,77.0343,76.9487,76.9861,14677.7281
2013-11-15 11:55:00,143.89,143.9,143.76,143.78,4998.93639651138,76.9968,77.0022,76.9273,76.938,4998.9364
2013-11-15 12:00:00,143.78,143.9,143.78,143.88,3297.170814720272,76.938,77.0022,76.938,76.9915,3297.1708
2013-11-15 12:05:00,143.83,143.91,143.76,143.89,12337.800467985531,76.9647,77.0075,76.9273,76.9968,12337.8005
2013-11-15 12:10:00,143.84,143.89,143.82,143.82,11486.91767708998,76.9701,76.9968,76.9594,76.9594,11486.9177
2013-11-15 12:15:00,143.82,143.84,143.67,143.67,4148.053605615826,76.9594,76.9701,76.8791,76.8791,4148.0536
2013-11-15 12:20:00,143.64,143.64,143.34,143.34,4786.215698787491,76.863,76.863,76.7025,76.7025,4786.2157
2013-11-15 12:25:00,143.34,143.43,143.32,143.35,10742.395235056369,76.7025,76.7507,76.6918,76.7079,10742.3952
2013-11-15 12:30:00,143.33,143.4,143.32,143.32,7232.503722612209,76.6972,76.7346,76.6918,76.6918,7232.5037
2013-11-15 12:35:00,143.32,143.43,143.32,143.33,6381.620931716655,76.6918,76.7507,76.6918,76.6972,6381.6209
2013-11-15 12:40:00,143.33,143.41,143.32,143.34,14145.926398638583,76.6972,76.74,76.6918,76.7025,14145.9264
2013-11-15 12:45:00,143.38,143.48,143.38,143.41,14571.367794086362,76.7239,76.7774,76.7239,76.74,14571.3678
2013-11-15 12:50:00,143.38,143.41,143.31,143.32,7977.026164645818,76.7239,76.74,76.6865,76.6918,7977.0262
2013-11-15 12:55:00,143.32,143.32,143.18,143.25,6381.620931716655,76.6918,76.6918,76.6169,76.6544,6381.6209
2013-11-15 13:00:00,143.29,143.37,143.24,143.29,16698.574771325246,76.6758,76.7186,76.649,76.6758,16698.5748
2013-11-15 13:05:00,143.27,143.44,143.23,143.44,6487.9812805786,76.6651,76.756,76.6436,76.756,6487.9813
2013-11-15 13:10:00,143.42,143.45,143.31,143.31,11167.836630504144,76.7453,76.7614,76.6865,76.6865,11167.8366
2013-11-15 13:15:00,143.31,143.37,143.19,143.31,8827.908955541372,76.6865,76.7186,76.6222,76.6865,8827.909
2013-11-15 13:20:00,143.28,143.36,143.21,143.26,12125.079770261644,76.6704,76.7132,76.6329,76.6597,12125.0798
2013-11-15 13:25:00,143.26,143.33,143.26,143.29,13295.043607743031,76.6597,76.6972,76.6597,76.6758,13295.0436
2013-11-15 13:30:00,143.32,143.38,143.32,143.35,7445.224420336098,76.6918,76.7239,76.6918,76.7079,7445.2244
2013-11-15 13:35:00,143.36,143.53,143.36,143.49,5318.017443097213,76.7132,76.8042,76.7132,76.7828,5318.0174
2013-11-15 13:40:00,143.56,143.56,143.45,143.45,9040.62965326526,76.8202,76.8202,76.7614,76.7614,9040.6297
2013-11-15 13:45:00,143.45,143.48,143.41,143.42,3084.450116996384,76.7614,76.7774,76.74,76.7453,3084.4501
2013-11-15 13:50:00,143.41,143.43,143.28,143.35,5743.45883854499,76.74,76.7507,76.6704,76.7079,5743.4588
2013-11-15 13:55:00,143.38,143.39,143.22,143.26,3509.89151244416,76.7239,76.7293,76.6383,76.6597,3509.8915
2013-11-15 14:00:00,143.26,143.51,143.25,143.51,6062.539885130822,76.6597,76.7935,76.6544,76.7935,6062.5399
2013-11-15 14:05:00,143.46,143.58,143.46,143.46,7870.665815783875,76.7667,76.8309,76.7667,76.7667,7870.6658
2013-11-15 14:10:00,143.45,143.45,143.33,143.44,4467.134652201658,76.7614,76.7614,76.6972,76.756,4467.1347
2013-11-15 14:15:00,143.45,143.54,143.42,143.47,21378.4301212508,76.7614,76.8095,76.7453,76.7721,21378.4301
2013-11-15 14:20:00,143.43,143.52,143.42,143.48,4573.495001063603,76.7507,76.7988,76.7453,76.7774,4573.495
2013-11-15 14:25:00,143.54,143.59,143.53,143.59,4573.495001063603,76.8095,76.8363,76.8042,76.8363,4573.495
2013-11-15 14:30:00,143.56,143.7,143.56,143.7,4148.053605615826,76.8202,76.8952,76.8202,76.8952,4148.0536
2013-11-15 14:35:00,143.67,143.81,143.67,143.74,5105.296745373324,76.8791,76.954,76.8791,76.9166,5105.2967
2013-11-15 14:40:00,143.72,143.72,143.51,143.52,5956.179536268878,76.9059,76.9059,76.7935,76.7988,5956.1795
2013-11-15 14:45:00,143.49,143.59,143.46,143.55,5530.738140821101,76.7828,76.8363,76.7667,76.8149,5530.7381
2013-11-15 14:50:00,143.57,143.6,143.53,143.6,12337.800467985531,76.8256,76.8416,76.8042,76.8416,12337.8005
2013-11-15 14:55:00,143.62,143.79,143.6,143.65,22761.11465645607,76.8523,76.9433,76.8416,76.8684,22761.1147
2013-11-15 15:00:00,143.64,143.65,143.54,143.62,5956.179536268878,76.863,76.8684,76.8095,76.8523,5956.1795
2013-11-15 15:05:00,143.64,143.71,143.57,143.71,3084.450116996384,76.863,76.9005,76.8256,76.9005,3084.4501
2013-11-15 15:10:00,143.7,143.8,143.7,143.76,4892.576047649435,76.8952,76.9487,76.8952,76.9273,4892.576
2013-11-15 15:15:00,143.78,143.96,143.75,143.93,9040.62965326526,76.938,77.0343,76.9219,77.0182,9040.6297
2013-11-15 15:20:00,143.92,143.94,143.72,143.74,14039.56604977664,77.0129,77.0236,76.9059,76.9166,14039.566
2013-11-15 15:25:00,143.74,143.8,143.69,143.69,7445.224420336098,76.9166,76.9487,76.8898,76.8898,7445.2244
2013-11-15 15:30:00,143.69,143.97,143.69,143.93,8934.269304403317,76.8898,77.0396,76.8898,77.0182,8934.2693
2013-11-15 15:35:00,143.91,143.99,143.82,143.94,12550.521165709422,77.0075,77.0503,76.9594,77.0236,12550.5212
2013-11-15 15:40:00,143.95,144.04,143.93,144.01,12018.7194213997,77.0289,77.0771,77.0182,77.061,12018.7194
2013-11-15 15:45:00,143.99,144.11,143.94,144.1,26271.00616890023,77.0503,77.1145,77.0236,77.1092,26271.0062
2013-11-15 15:50:00,144.1,144.12,143.91,143.96,31482.6632631355,77.1092,77.1199,77.0075,77.0343,31482.6633
2013-11-15 15:55:00,143.97,144.45,143.97,144.35,156456.07317592,77.0396,77.2965,77.0396,77.243,156456.0732
2013-11-18 09:30:00,144.36,144.78,144.2,144.68,24569.24058710912,77.2483,77.4731,77.1627,77.4196,24569.2406
2013-11-18 09:35:00,144.65,144.94,144.53,144.79,8296.107211231652,77.4035,77.5587,77.3393,77.4784,8296.1072
2013-11-18 09:40:00,144.7,144.91,144.69,144.69,29674.537332482447,77.4303,77.5426,77.4249,77.4249,29674.5373
2013-11-18 09:45:00,144.66,144.79,144.4,144.5,41161.455009572426,77.4089,77.4784,77.2697,77.3232,41161.455
2013-11-18 09:50:00,144.51,144.62,144.28,144.31,24356.519889385232,77.3286,77.3875,77.2055,77.2216,24356.5199
2013-11-18 09:55:00,144.31,144.32,144.0,144.07,12018.7194213997,77.2216,77.2269,77.0557,77.0931,12018.7194
2013-11-18 10:00:00,144.05,144.6,143.9,144.05,21165.709423526907,77.0824,77.3767,77.0022,77.0824,21165.7094
2013-11-18 10:05:00,143.99,144.17,143.92,143.92,16485.85407360136,77.0503,77.1467,77.0129,77.0129,16485.8541
2013-11-18 10:10:00,143.91,143.92,143.62,143.64,12444.160816847478,77.0075,77.0129,76.8523,76.863,12444.1608
2013-11-18 10:15:00,143.6,143.87,143.6,143.79,10955.115932780258,76.8416,76.9861,76.8416,76.9433,10955.1159
2013-11-18 10:20:00,143.85,143.93,143.72,143.88,15741.33163156775,76.9754,77.0182,76.9059,76.9915,15741.3316
2013-11-18 10:25:00,143.85,143.85,143.64,143.75,12656.881514571363,76.9754,76.9754,76.863,76.9219,12656.8815
2013-11-18 10:30:00,143.79,143.92,143.66,143.91,13082.322910019142,76.9433,77.0129,76.8737,77.0075,13082.3229
2013-11-18 10:35:00,143.88,144.03,143.82,144.03,17762.17825994469,76.9915,77.0717,76.9594,77.0717,17762.1783
2013-11-18 10:40:00,144.02,144.02,143.85,143.87,10955.115932780258,77.0664,77.0664,76.9754,76.9861,10955.1159
2013-11-18 10:45:00,143.86,144.22,143.86,144.18,13933.205700914696,76.9808,77.1734,76.9808,77.152,13933.2057
2013-11-18 10:50:00,144.2,144.23,144.06,144.06,48606.67942990852,77.1627,77.1788,77.0878,77.0878,48606.6794
2013-11-18 10:55:00,144.05,144.21,144.0,144.21,76685.8115294618,77.0824,77.1681,77.0557,77.1681,76685.8115
2013-11-18 11:00:00,144.21,144.42,144.17,144.42,16804.93512018719,77.1681,77.2804,77.1467,77.2804,16804.9351
2013-11-18 11:05:00,144.42,144.44,144.23,144.36,14571.367794086362,77.2804,77.2911,77.1788,77.2483,14571.3678
2013-11-18 11:10:00,144.34,144.74,144.34,144.74,27547.33035524356,77.2376,77.4517,77.2376,77.4517,27547.3304
2013-11-18 11:15:00,144.72,144.72,144.52,144.56,13933.205700914696,77.441,77.441,77.3339,77.3553,13933.2057
2013-11-18 11:20:00,144.57,144.6,144.39,144.59,19038.50244628802,77.3607,77.3767,77.2644,77.3714,19038.5024
2013-11-18 11:25:00,144.6,144.71,144.57,144.67,3935.332907891937,77.3767,77.4356,77.3607,77.4142,3935.3329
2013-11-18 11:30:00,144.71,144.75,144.57,144.57,13188.683258881088,77.4356,77.457,77.3607,77.3607,13188.6833
2013-11-18 11:35:00,144.57,144.57,144.35,144.35,3190.8104658583275,77.3607,77.3607,77.243,77.243,3190.8105
2013-11-18 11:40:00,144.26,144.37,144.26,144.37,17655.817911082744,77.1948,77.2537,77.1948,77.2537,17655.8179
2013-11-18 11:45:00,144.39,144.39,144.28,144.31,10529.67453733248,77.2644,77.2644,77.2055,77.2216,10529.6745
2013-11-18 11:50:00,144.32,144.41,144.26,144.34,4041.6932567538815,77.2269,77.2751,77.1948,77.2376,4041.6933
2013-11-18 11:55:00,144.37,144.38,144.25,144.34,7232.503722612209,77.2537,77.259,77.1895,77.2376,7232.5037
2013-11-18 12:00:00,144.32,144.44,144.28,144.44,2446.2880238247176,77.2269,77.2911,77.2055,77.2911,2446.288
2013-11-18 12:05:00,144.42,144.47,144.4,144.42,2659.0087215486064,77.2804,77.3072,77.2697,77.2804,2659.0087
2013-11-18 12:10:00,144.38,144.4,144.11,144.2,8934.269304403317,77.259,77.2697,77.1145,77.1627,8934.2693
2013-11-18 12:15:00,144.19,144.3,144.13,144.18,5637.098489683045,77.1574,77.2162,77.1252,77.152,5637.0985
2013-11-18 12:20:00,144.23,144.25,144.15,144.25,11486.91767708998,77.1788,77.1895,77.1359,77.1895,11486.9177
2013-11-18 12:25:00,144.23,144.25,144.11,144.21,8083.386513507763,77.1788,77.1895,77.1145,77.1681,8083.3865
2013-11-18 12:30:00,144.21,144.21,144.16,144.2,3190.8104658583275,77.1681,77.1681,77.1413,77.1627,3190.8105
2013-11-18 12:35:00,144.2,144.2,144.11,144.15,3403.531163582216,77.1627,77.1627,77.1145,77.1359,3403.5312
2013-11-18 12:40:00,144.11,144.23,144.11,144.22,4998.93639651138,77.1145,77.1788,77.1145,77.1734,4998.9364
2013-11-18 12:45:00,144.22,144.27,144.22,144.27,2978.089768134439,77.1734,77.2002,77.1734,77.2002,2978.0898
2013-11-18 12:50:00,144.26,144.27,144.18,144.27,8615.188257817485,77.1948,77.2002,77.152,77.2002,8615.1883
2013-11-18 12:55:00,144.27,144.33,144.25,144.33,12444.160816847478,77.2002,77.2323,77.1895,77.2323,12444.1608
2013-11-18 13:00:00,144.31,144.47,144.31,144.43,3084.450116996384,77.2216,77.3072,77.2216,77.2858,3084.4501
2013-11-18 13:05:00,144.44,144.53,144.42,144.53,5211.657094235268,77.2911,77.3393,77.2804,77.3393,5211.6571
2013-11-18 13:10:00,144.54,144.79,144.54,144.72,7445.224420336098,77.3446,77.4784,77.3446,77.441,7445.2244
2013-11-18 13:15:00,144.71,144.72,144.68,144.7,5637.098489683045,77.4356,77.441,77.4196,77.4303,5637.0985
2013-11-18 13:20:00,144.66,144.66,144.59,144.61,5318.017443097213,77.4089,77.4089,77.3714,77.3821,5318.0174
2013-11-18 13:25:00,144.6,144.61,144.53,144.57,8402.467560093595,77.3767,77.3821,77.3393,77.3607,8402.4676
2013-11-18 13:30:00,144.58,144.66,144.58,144.62,2233.567326100829,77.366,77.4089,77.366,77.3875,2233.5673
2013-11-18 13:35:00,144.59,144.67,144.57,144.67,4360.774303339715,77.3714,77.4142,77.3607,77.4142,4360.7743
2013-11-18 13:40:00,144.65,144.65,144.61,144.65,2871.729419272495,77.4035,77.4035,77.3821,77.4035,2871.7294
2013-11-18 13:45:00,144.64,144.65,144.53,144.57,10742.395235056369,77.3982,77.4035,77.3393,77.3607,10742.3952
2013-11-18 13:50:00,144.57,144.6,144.42,144.6,14358.647096362474,77.3607,77.3767,77.2804,77.3767,14358.6471
2013-11-18 13:55:00,144.61,144.64,144.52,144.61,20102.105934907464,77.3821,77.3982,77.3339,77.3821,20102.1059
2013-11-18 14:00:00,144.6,144.6,144.45,144.47,4679.855349925547,77.3767,77.3767,77.2965,77.3072,4679.8553
2013-11-18 14:05:00,144.46,144.54,144.37,144.41,6913.422676026376,77.3018,77.3446,77.2537,77.2751,6913.4227
2013-11-18 14:10:00,144.4,144.41,144.33,144.35,5105.296745373324,77.2697,77.2751,77.2323,77.243,5105.2967
2013-11-18 14:15:00,144.35,144.35,144.25,144.33,7764.30546692193,77.243,77.243,77.1895,77.2323,7764.3055
2013-11-18 14:20:00,144.29,144.3,144.18,144.18,4148.053605615826,77.2109,77.2162,77.152,77.152,4148.0536
2013-11-18 14:25:00,144.18,144.23,144.1,144.11,14039.56604977664,77.152,77.1788,77.1092,77.1145,14039.566
2013-11-18 14:30:00,144.12,144.13,144.01,144.01,9678.791746436927,77.1199,77.1252,77.061,77.061,9678.7917
2013-11-18 14:35:00,144.04,144.04,143.92,144.0,6807.062327164432,77.0771,77.0771,77.0129,77.0557,6807.0623
2013-11-18 14:40:00,143.99,144.0,143.82,143.82,4148.053605615826,77.0503,77.0557,76.9594,76.9594,4148.0536
2013-11-18 14:45:00,143.82,143.87,143.78,143.84,9572.431397574985,76.9594,76.9861,76.938,76.9701,9572.4314
2013-11-18 14:50:00,143.81,143.91,143.78,143.84,9040.62965326526,76.954,77.0075,76.938,76.9701,9040.6297
2013-11-18 14:55:00,143.85,143.87,143.77,143.78,10636.034886194426,76.9754,76.9861,76.9326,76.938,10636.0349
2013-11-18 15:00:00,143.78,143.82,143.74,143.8,9572.431397574985,76.938,76.9594,76.9166,76.9487,9572.4314
2013-11-18 15:05:00,143.81,143.85,143.64,143.7,23080.195703041903,76.954,76.9754,76.863,76.8952,23080.1957
2013-11-18 15:10:00,143.71,143.75,143.41,143.49,13188.683258881088,76.9005,76.9219,76.74,76.7828,13188.6833
2013-11-18 15:15:00,143.47,143.56,143.38,143.52,17443.09721335886,76.7721,76.8202,76.7239,76.7988,17443.0972
2013-11-18 15:20:00,143.5,143.5,143.41,143.45,14571.367794086362,76.7881,76.7881,76.74,76.7614,14571.3678
2013-11-18 15:25:00,143.41,143.5,143.35,143.4,28610.933843863004,76.74,76.7881,76.7079,76.7346,28610.9338
2013-11-18 15:30:00,143.39,143.4,143.18,143.3,17762.17825994469,76.7293,76.7346,76.6169,76.6811,17762.1783
2013-11-18 15:35:00,143.28,143.38,143.25,143.37,18932.14209742608,76.6704,76.7239,76.6544,76.7186,18932.1421
2013-11-18 15:40:00,143.35,143.38,143.28,143.33,22016.59221442246,76.7079,76.7239,76.6704,76.6972,22016.5922
2013-11-18 15:45:00,143.32,143.37,143.21,143.23,26377.366517762173,76.6918,76.7186,76.6329,76.6436,26377.3665
2013-11-18 15:50:00,143.28,143.36,143.2,143.23,22229.31291214635,76.6704,76.7132,76.6276,76.6436,22229.3129
2013-11-18 15:55:00,143.25,143.47,143.2,143.36,68283.34396936822,76.6544,76.7721,76.6276,76.7132,68283.344
2013-11-19 09:30:00,143.11,143.9,143.11,143.12,15422.250584981915,76.5794,77.0022,76.5794,76.5848,15422.2506
2013-11-19 09:35:00,143.07,143.07,142.36,142.9,7445.224420336098,76.558,76.558,76.1781,76.4671,7445.2244
2013-11-19 09:40:00,142.8,142.85,142.42,142.78,11912.359072537756,76.4136,76.4403,76.2102,76.4029,11912.3591
2013-11-19 09:45:00,142.8,142.8,142.45,142.45,23292.91640076579,76.4136,76.4136,76.2263,76.2263,23292.9164
2013-11-19 09:50:00,142.5,142.5,142.05,142.36,14996.80918953414,76.253,76.253,76.0122,76.1781,14996.8092
2013-11-19 09:55:00,142.3,142.55,142.19,142.55,6700.701978302488,76.146,76.2798,76.0871,76.2798,6700.702
2013-11-19 10:00:00,142.55,142.87,142.5,142.79,14571.367794086362,76.2798,76.451,76.253,76.4082,14571.3678
2013-11-19 10:05:00,142.76,142.8,142.64,142.76,7338.864071474153,76.3921,76.4136,76.3279,76.3921,7338.8641
2013-11-19 10:10:00,142.76,142.82,142.62,142.66,12018.7194213997,76.3921,76.4243,76.3172,76.3386,12018.7194
2013-11-19 10:15:00,142.7,142.98,142.7,142.98,11593.278025951924,76.36,76.5099,76.36,76.5099,11593.278
2013-11-19 10:20:00,142.93,143.3,142.88,143.24,25526.48372686662,76.4831,76.6811,76.4564,76.649,25526.4837
2013-11-19 10:25:00,143.28,143.67,143.24,143.61,31482.6632631355,76.6704,76.8791,76.649,76.847,31482.6633
2013-11-19 10:30:00,143.58,143.61,143.2,143.2,19463.9438417358,76.8309,76.847,76.6276,76.6276,19463.9438
2013-11-19 10:35:00,143.2,143.52,143.2,143.42,16166.773027015526,76.6276,76.7988,76.6276,76.7453,16166.773
2013-11-19 10:40:00,143.38,143.57,143.35,143.49,13188.683258881088,76.7239,76.8256,76.7079,76.7828,13188.6833
2013-11-19 10:45:00,143.44,143.82,143.4,143.63,25313.76302914273,76.756,76.9594,76.7346,76.8577,25313.763
2013-11-19 10:50:00,143.62,143.78,143.55,143.72,13401.403956604976,76.8523,76.938,76.8149,76.9059,13401.404
2013-11-19 10:55:00,143.71,144.14,143.67,144.0,12125.079770261644,76.9005,77.1306,76.8791,77.0557,12125.0798
2013-11-19 11:00:00,144.05,144.1,143.88,143.88,18081.259306530523,77.0824,77.1092,76.9915,76.9915,18081.2593
2013-11-19 11:05:00,143.85,143.95,143.8,143.81,14358.647096362474,76.9754,77.0289,76.9487,76.954,14358.6471
2013-11-19 11:10:00,143.76,143.77,143.56,143.69,11274.19697936609,76.9273,76.9326,76.8202,76.8898,11274.197
2013-11-19 11:15:00,143.69,143.83,143.66,143.83,8721.54860667943,76.8898,76.9647,76.8737,76.9647,8721.5486
2013-11-19 11:20:00,143.84,143.84,143.62,143.68,10742.395235056369,76.9701,76.9701,76.8523,76.8844,10742.3952
2013-11-19 11:25:00,143.68,143.69,143.57,143.57,20421.18698149329,76.8844,76.8898,76.8256,76.8256,20421.187
2013-11-19 11:30:00,143.59,143.62,143.46,143.51,11805.998723675812,76.8363,76.8523,76.7667,76.7935,11805.9987
2013-11-19 11:35:00,143.53,143.53,143.4,143.4,2978.089768134439,76.8042,76.8042,76.7346,76.7346,2978.0898
2013-11-19 11:40:00,143.4,143.4,143.05,143.15,10848.755583918311,76.7346,76.7346,76.5473,76.6008,10848.7556
2013-11-19 11:45:00,143.15,143.25,143.14,143.24,5956.179536268878,76.6008,76.6544,76.5955,76.649,5956.1795
2013-11-19 11:50:00,143.26,143.29,143.25,143.27,2659.0087215486064,76.6597,76.6758,76.6544,76.6651,2659.0087
2013-11-19 11:55:00,143.28,143.38,143.26,143.36,8083.386513507763,76.6704,76.7239,76.6597,76.7132,8083.3865
2013-11-19 12:00:00,143.35,143.64,143.35,143.62,6062.539885130822,76.7079,76.863,76.7079,76.8523,6062.5399
2013-11-19 12:05:00,143.63,143.73,143.58,143.63,14252.28674750053,76.8577,76.9112,76.8309,76.8577,14252.2867
2013-11-19 12:10:00,143.64,143.66,143.57,143.66,14039.56604977664,76.863,76.8737,76.8256,76.8737,14039.566
2013-11-19 12:15:00,143.66,143.78,143.66,143.69,6381.620931716655,76.8737,76.938,76.8737,76.8898,6381.6209
2013-11-19 12:20:00,143.65,143.82,143.6,143.82,10316.953839608592,76.8684,76.9594,76.8416,76.9594,10316.9538
2013-11-19 12:25:00,143.85,143.92,143.69,143.74,32120.825356307163,76.9754,77.0129,76.8898,76.9166,32120.8254
2013-11-19 12:30:00,143.76,143.78,143.62,143.73,18081.259306530523,76.9273,76.938,76.8523,76.9112,18081.2593
2013-11-19 12:35:00,143.76,143.79,143.67,143.7,6381.620931716655,76.9273,76.9433,76.8791,76.8952,6381.6209
2013-11-19 12:40:00,143.65,143.72,143.62,143.63,7126.143373750265,76.8684,76.9059,76.8523,76.8577,7126.1434
2013-11-19 12:45:00,143.62,143.62,143.51,143.51,4679.855349925547,76.8523,76.8523,76.7935,76.7935,4679.8553
2013-11-19 12:50:00,143.51,143.52,143.38,143.47,8402.467560093595,76.7935,76.7988,76.7239,76.7721,8402.4676
2013-11-19 12:55:00,143.48,143.51,143.36,143.41,13188.683258881088,76.7774,76.7935,76.7132,76.74,13188.6833
2013-11-19 13:00:00,143.41,143.44,143.33,143.38,10848.755583918311,76.74,76.756,76.6972,76.7239,10848.7556
2013-11-19 13:05:00,143.42,143.43,143.23,143.29,19251.22314401191,76.7453,76.7507,76.6436,76.6758,19251.2231
2013-11-19 13:10:00,143.31,143.31,143.19,143.23,4467.134652201658,76.6865,76.6865,76.6222,76.6436,4467.1347
2013-11-19 13:15:00,143.27,143.27,143.17,143.17,17762.17825994469,76.6651,76.6651,76.6115,76.6115,17762.1783
2013-11-19 13:20:00,143.17,143.17,142.98,142.98,6381.620931716655,76.6115,76.6115,76.5099,76.5099,6381.6209
2013-11-19 13:25:00,142.95,143.09,142.92,142.94,7232.503722612209,76.4938,76.5687,76.4778,76.4885,7232.5037
2013-11-19 13:30:00,143.0,143.08,142.88,143.03,8402.467560093595,76.5206,76.5634,76.4564,76.5366,8402.4676
2013-11-19 13:35:00,143.01,143.09,142.87,142.87,10423.314188470536,76.5259,76.5687,76.451,76.451,10423.3142
2013-11-19 13:40:00,142.88,142.99,142.84,142.99,5424.377791959157,76.4564,76.5152,76.435,76.5152,5424.3778
2013-11-19 13:45:00,143.01,143.02,142.79,142.83,6913.422676026376,76.5259,76.5313,76.4082,76.4296,6913.4227
2013-11-19 13:50:00,142.82,142.82,142.73,142.77,6913.422676026376,76.4243,76.4243,76.3761,76.3975,6913.4227
2013-11-19 13:55:00,142.79,142.84,142.62,142.66,8402.467560093595,76.4082,76.435,76.3172,76.3386,8402.4676
2013-11-19 14:00:00,142.67,142.89,142.64,142.88,16911.295469049135,76.344,76.4617,76.3279,76.4564,16911.2955
2013-11-19 14:05:00,142.89,142.94,142.63,142.63,13082.322910019142,76.4617,76.4885,76.3226,76.3226,13082.3229
2013-11-19 14:10:00,142.65,142.7,142.6,142.68,9359.710699851094,76.3333,76.36,76.3065,76.3493,9359.7107
2013-11-19 14:15:00,142.68,142.71,142.61,142.63,7657.945118059986,76.3493,76.3654,76.3119,76.3226,7657.9451
2013-11-19 14:20:00,142.62,142.66,142.57,142.66,5743.45883854499,76.3172,76.3386,76.2905,76.3386,5743.4588
2013-11-19 14:25:00,142.65,142.65,142.42,142.42,6913.422676026376,76.3333,76.3333,76.2102,76.2102,6913.4227
2013-11-19 14:30:00,142.43,142.67,142.43,142.67,10742.395235056369,76.2156,76.344,76.2156,76.344,10742.3952
2013-11-19 14:35:00,142.67,142.92,142.67,142.92,10529.67453733248,76.344,76.4778,76.344,76.4778,10529.6745
2013-11-19 14:40:00,142.88,142.88,142.75,142.75,6275.260582854711,76.4564,76.4564,76.3868,76.3868,6275.2606
2013-11-19 14:45:00,142.79,142.92,142.79,142.9,9359.710699851094,76.4082,76.4778,76.4082,76.4671,9359.7107
2013-11-19 14:50:00,142.94,143.02,142.7,142.76,57115.50733886406,76.4885,76.5313,76.36,76.3921,57115.5073
2013-11-19 14:55:00,142.75,142.83,142.67,142.78,10210.593490746647,76.3868,76.4296,76.344,76.4029,10210.5935
2013-11-19 15:00:00,142.79,143.05,142.76,143.02,7338.864071474153,76.4082,76.5473,76.3921,76.5313,7338.8641
2013-11-19 15:05:00,142.95,143.17,142.94,143.15,11380.557328228037,76.4938,76.6115,76.4885,76.6008,11380.5573
2013-11-19 15:10:00,143.16,143.28,143.15,143.28,7551.584769198042,76.6062,76.6704,76.6008,76.6704,7551.5848
2013-11-19 15:15:00,143.29,143.39,143.29,143.32,12231.440119123588,76.6758,76.7293,76.6758,76.6918,12231.4401
2013-11-19 15:20:00,143.31,143.31,143.19,143.2,9253.350350989149,76.6865,76.6865,76.6222,76.6276,9253.3504
2013-11-19 15:25:00,143.19,143.24,143.15,143.15,11805.998723675812,76.6222,76.649,76.6008,76.6008,11805.9987
2013-11-19 15:30:00,143.18,143.18,142.95,142.95,12444.160816847478,76.6169,76.6169,76.4938,76.4938,12444.1608
2013-11-19 15:35:00,142.96,143.07,142.94,143.01,11061.476281642204,76.4992,76.558,76.4885,76.5259,11061.4763
2013-11-19 15:40:00,143.04,143.07,142.94,143.03,18825.78174856413,76.542,76.558,76.4885,76.5366,18825.7817
2013-11-19 15:45:00,143.05,143.05,142.88,143.0,21591.15081897468,76.5473,76.5473,76.4564,76.5206,21591.1508
2013-11-19 15:50:00,143.0,143.11,142.96,143.09,32652.627100616886,76.5206,76.5794,76.4992,76.5687,32652.6271
2013-11-19 15:55:00,143.08,143.11,142.97,143.02,53711.976175281845,76.5634,76.5794,76.5045,76.5313,53711.9762
2013-11-20 09:30:00,143.08,143.55,142.91,142.93,12444.160816847478,76.5634,76.8149,76.4724,76.4831,12444.1608
2013-11-20 09:35:00,142.92,142.98,142.48,142.65,15422.250584981915,76.4778,76.5099,76.2423,76.3333,15422.2506
2013-11-20 09:40:00,142.66,142.93,142.53,142.61,4467.134652201658,76.3386,76.4831,76.2691,76.3119,4467.1347
2013-11-20 09:45:00,142.86,143.28,142.86,143.11,8508.82790895554,76.4457,76.6704,76.4457,76.5794,8508.8279
2013-11-20 09:50:00,143.12,143.46,143.12,143.46,1914.4862795149968,76.5848,76.7667,76.5848,76.7667,1914.4863
2013-11-20 09:55:00,143.5,143.5,143.25,143.27,2871.729419272495,76.7881,76.7881,76.6544,76.6651,2871.7294
2013-11-20 10:00:00,143.32,143.7,143.16,143.61,5956.179536268878,76.6918,76.8952,76.6062,76.847,5956.1795
2013-11-20 10:05:00,143.56,143.76,143.43,143.44,4892.576047649435,76.8202,76.9273,76.7507,76.756,4892.576
2013-11-20 10:10:00,143.45,143.94,143.45,143.89,7019.78302488832,76.7614,77.0236,76.7614,76.9968,7019.783
2013-11-20 10:15:00,143.87,143.87,143.71,143.79,7019.78302488832,76.9861,76.9861,76.9005,76.9433,7019.783
2013-11-20 10:20:00,143.82,144.31,143.82,144.1,7764.30546692193,76.9594,77.2216,76.9594,77.1092,7764.3055
2013-11-20 10:25:00,144.12,144.22,144.05,144.17,6275.260582854711,77.1199,77.1734,77.0824,77.1467,6275.2606
2013-11-20 10:30:00,144.24,144.26,143.92,143.92,4467.134652201658,77.1841,77.1948,77.0129,77.0129,4467.1347
2013-11-20 10:35:00,143.83,143.83,143.43,143.48,14465.007445224415,76.9647,76.9647,76.7507,76.7774,14465.0074
2013-11-20 10:40:00,143.45,143.64,143.41,143.46,9253.350350989149,76.7614,76.863,76.74,76.7667,9253.3504
2013-11-20 10:45:00,143.45,143.79,143.42,143.72,23505.63709848968,76.7614,76.9433,76.7453,76.9059,23505.6371
2013-11-20 10:50:00,143.7,143.91,143.69,143.81,8721.54860667943,76.8952,77.0075,76.8898,76.954,8721.5486
2013-11-20 10:55:00,143.79,143.79,143.63,143.67,14039.56604977664,76.9433,76.9433,76.8577,76.8791,14039.566
2013-11-20 11:00:00,143.66,143.66,143.32,143.34,12125.079770261644,76.8737,76.8737,76.6918,76.7025,12125.0798
2013-11-20 11:05:00,143.33,143.48,143.27,143.47,11274.19697936609,76.6972,76.7774,76.6651,76.7721,11274.197
2013-11-20 11:10:00,143.4,143.48,143.32,143.42,15954.052329291637,76.7346,76.7774,76.6918,76.7453,15954.0523
2013-11-20 11:15:00,143.42,143.57,143.32,143.38,12869.602212295256,76.7453,76.8256,76.6918,76.7239,12869.6022
2013-11-20 11:20:00,143.45,143.48,143.33,143.38,11912.359072537756,76.7614,76.7774,76.6972,76.7239,11912.3591
2013-11-20 11:25:00,143.42,143.56,143.41,143.44,7019.78302488832,76.7453,76.8202,76.74,76.756,7019.783
2013-11-20 11:30:00,143.48,143.56,143.36,143.46,15528.61093384386,76.7774,76.8202,76.7132,76.7667,15528.6109
2013-11-20 11:35:00,143.5,143.59,143.47,143.49,7870.665815783875,76.7881,76.8363,76.7721,76.7828,7870.6658
2013-11-20 11:40:00,143.47,143.56,143.37,143.41,23824.718145075512,76.7721,76.8202,76.7186,76.74,23824.7181
2013-11-20 11:45:00,143.44,143.52,143.4,143.47,3403.531163582216,76.756,76.7988,76.7346,76.7721,3403.5312
2013-11-20 11:50:00,143.48,143.56,143.46,143.56,5849.819187406933,76.7774,76.8202,76.7667,76.8202,5849.8192
2013-11-20 11:55:00,143.53,143.54,143.4,143.43,14784.088491810253,76.8042,76.8095,76.7346,76.7507,14784.0885
2013-11-20 12:00:00,143.45,143.55,143.4,143.42,18825.78174856413,76.7614,76.8149,76.7346,76.7453,18825.7817
2013-11-20 12:05:00,143.42,143.5,143.32,143.39,10104.233141884704,76.7453,76.7881,76.6918,76.7293,10104.2331
2013-11-20 12:10:00,143.39,143.47,143.33,143.38,10423.314188470536,76.7293,76.7721,76.6972,76.7239,10423.3142
2013-11-20 12:15:00,143.41,143.41,143.25,143.25,25632.844075728564,76.74,76.74,76.6544,76.6544,25632.8441
2013-11-20 12:20:00,143.31,143.36,143.15,143.26,21059.34907466496,76.6865,76.7132,76.6008,76.6597,21059.3491
2013-11-20 12:25:00,143.25,143.31,143.2,143.3,7977.026164645818,76.6544,76.6865,76.6276,76.6811,7977.0262
2013-11-20 12:30:00,143.32,143.32,143.11,143.14,4254.41395447777,76.6918,76.6918,76.5794,76.5955,4254.414
2013-11-20 12:35:00,143.15,143.33,143.13,143.22,18825.78174856413,76.6008,76.6972,76.5901,76.6383,18825.7817
2013-11-20 12:40:00,143.18,143.2,143.13,143.15,3297.170814720272,76.6169,76.6276,76.5901,76.6008,3297.1708
2013-11-20 12:45:00,143.14,143.19,143.13,143.13,1914.4862795149968,76.5955,76.6222,76.5901,76.5901,1914.4863
2013-11-20 12:50:00,143.12,143.23,143.07,143.09,2339.9276749627734,76.5848,76.6436,76.558,76.5687,2339.9277
2013-11-20 12:55:00,143.15,143.15,143.01,143.02,2446.2880238247176,76.6008,76.6008,76.5259,76.5313,2446.288
2013-11-20 13:00:00,143.02,143.03,143.0,143.02,1169.9638374813867,76.5313,76.5366,76.5206,76.5313,1169.9638
2013-11-20 13:05:00,143.0,143.13,143.0,143.1,6594.341629440543,76.5206,76.5901,76.5206,76.5741,6594.3416
2013-11-20 13:10:00,143.1,143.12,143.07,143.08,4467.134652201658,76.5741,76.5848,76.558,76.5634,4467.1347
2013-11-20 13:15:00,143.09,143.12,142.96,142.97,2339.9276749627734,76.5687,76.5848,76.4992,76.5045,2339.9277
2013-11-20 13:20:00,142.94,143.0,142.74,142.74,4573.495001063603,76.4885,76.5206,76.3814,76.3814,4573.495
2013-11-20 13:25:00,142.74,142.74,142.64,142.68,9891.512444160817,76.3814,76.3814,76.3279,76.3493,9891.5124
2013-11-20 13:30:00,142.69,142.9,142.66,142.87,5211.657094235268,76.3547,76.4671,76.3386,76.451,5211.6571
2013-11-20 13:35:00,142.88,142.89,142.79,142.88,8402.467560093595,76.4564,76.4617,76.4082,76.4564,8402.4676
2013-11-20 13:40:00,142.94,143.01,142.94,143.0,2020.8466283769408,76.4885,76.5259,76.4885,76.5206,2020.8466
2013-11-20 13:45:00,143.0,143.06,142.93,142.96,6062.539885130822,76.5206,76.5527,76.4831,76.4992,6062.5399
2013-11-20 13:50:00,142.9,143.0,142.9,142.99,2659.0087215486064,76.4671,76.5206,76.4671,76.5152,2659.0087
2013-11-20 13:55:00,142.97,142.97,142.88,142.94,4998.93639651138,76.5045,76.5045,76.4564,76.4885,4998.9364
2013-11-20 14:00:00,142.89,142.98,142.48,142.91,20421.18698149329,76.4617,76.5099,76.2423,76.4724,20421.187
2013-11-20 14:05:00,142.97,142.97,142.56,142.58,4148.053605615826,76.5045,76.5045,76.2851,76.2958,4148.0536
2013-11-20 14:10:00,142.56,142.59,141.92,142.01,22973.83535417996,76.2851,76.3012,75.9427,75.9908,22973.8354
2013-11-20 14:15:00,141.92,142.44,141.85,142.44,10636.034886194426,75.9427,76.2209,75.9052,76.2209,10636.0349
2013-11-20 14:20:00,142.39,142.47,142.16,142.37,6062.539885130822,76.1942,76.237,76.0711,76.1835,6062.5399
2013-11-20 14:25:00,142.38,142.4,142.21,142.21,6487.9812805786,76.1888,76.1995,76.0978,76.0978,6487.9813
2013-11-20 14:30:00,142.2,142.2,141.9,141.9,3722.612210168049,76.0925,76.0925,75.932,75.932,3722.6122
2013-11-20 14:35:00,141.92,141.92,141.67,141.67,6487.9812805786,75.9427,75.9427,75.8089,75.8089,6487.9813
2013-11-20 14:40:00,141.72,141.72,141.28,141.54,9785.15209529887,75.8356,75.8356,75.6002,75.7393,9785.1521
2013-11-20 14:45:00,141.57,141.78,141.46,141.77,3084.450116996384,75.7554,75.8677,75.6965,75.8624,3084.4501
2013-11-20 14:50:00,141.75,141.76,141.5,141.58,4467.134652201658,75.8517,75.857,75.7179,75.7607,4467.1347
2013-11-20 14:55:00,141.56,141.57,141.29,141.43,9253.350350989149,75.75,75.7554,75.6055,75.6805,9253.3504
2013-11-20 15:00:00,141.43,141.45,141.18,141.18,8721.54860667943,75.6805,75.6912,75.5467,75.5467,8721.5486
2013-11-20 15:05:00,141.16,141.23,140.86,140.9,24250.159540523287,75.536,75.5734,75.3754,75.3968,24250.1595
2013-11-20 15:10:00,140.94,141.13,140.87,140.97,8934.269304403317,75.4182,75.5199,75.3808,75.4343,8934.2693
2013-11-20 15:15:00,140.99,141.14,140.99,141.11,16592.214422463305,75.445,75.5253,75.445,75.5092,16592.2144
2013-11-20 15:20:00,141.11,141.21,141.02,141.09,17336.736864496914,75.5092,75.5627,75.4611,75.4985,17336.7369
2013-11-20 15:25:00,141.09,141.18,141.02,141.1,14784.088491810253,75.4985,75.5467,75.4611,75.5039,14784.0885
2013-11-20 15:30:00,141.11,141.12,140.91,140.98,22761.11465645607,75.5092,75.5146,75.4022,75.4397,22761.1147
2013-11-20 15:35:00,141.03,141.05,140.89,141.03,21378.4301212508,75.4664,75.4771,75.3915,75.4664,21378.4301
2013-11-20 15:40:00,141.04,141.19,140.97,141.01,31695.383960859388,75.4718,75.552,75.4343,75.4557,31695.384
2013-11-20 15:45:00,141.0,141.24,140.99,141.17,47330.3552435652,75.4504,75.5788,75.445,75.5413,47330.3552
2013-11-20 15:50:00,141.17,141.3,141.02,141.03,62008.0833865135,75.5413,75.6109,75.4611,75.4664,62008.0834
2013-11-20 15:55:00,141.06,141.19,141.03,141.03,120931.7166560306,75.4825,75.552,75.4664,75.4664,120931.7167
2013-11-21 09:30:00,141.3,141.59,141.11,141.29,14677.728142948306,75.6109,75.7661,75.5092,75.6055,14677.7281
2013-11-21 09:35:00,141.3,141.42,140.57,140.68,30950.86151882577,75.6109,75.6751,75.2203,75.2791,30950.8615
2013-11-21 09:40:00,140.79,141.17,140.7,141.17,5530.738140821101,75.338,75.5413,75.2898,75.5413,5530.7381
2013-11-21 09:45:00,141.05,141.25,140.87,140.95,8934.269304403317,75.4771,75.5841,75.3808,75.4236,8934.2693
2013-11-21 09:50:00,141.05,141.29,140.99,141.16,32439.906402893,75.4771,75.6055,75.445,75.536,32439.9064
2013-11-21 09:55:00,141.15,141.28,141.05,141.13,5743.45883854499,75.5306,75.6002,75.4771,75.5199,5743.4588
2013-11-21 10:00:00,141.24,141.29,141.1,141.2,13507.76430546692,75.5788,75.6055,75.5039,75.5574,13507.7643
2013-11-21 10:05:00,141.19,141.21,141.1,141.18,10742.395235056369,75.552,75.5627,75.5039,75.5467,10742.3952
2013-11-21 10:10:00,141.23,141.32,141.03,141.08,22761.11465645607,75.5734,75.6216,75.4664,75.4932,22761.1147
2013-11-21 10:15:00,141.08,141.17,141.02,141.03,5849.819187406933,75.4932,75.5413,75.4611,75.4664,5849.8192
2013-11-21 10:20:00,141.11,141.17,141.0,141.0,6062.539885130822,75.5092,75.5413,75.4504,75.4504,6062.5399
2013-11-21 10:25:00,140.95,140.95,140.7,140.7,10316.953839608592,75.4236,75.4236,75.2898,75.2898,10316.9538
2013-11-21 10:30:00,140.68,141.05,140.66,140.88,27228.249308657727,75.2791,75.4771,75.2684,75.3861,27228.2493
2013-11-21 10:35:00,140.86,141.01,140.79,140.85,17868.538608806633,75.3754,75.4557,75.338,75.3701,17868.5386
2013-11-21 10:40:00,140.95,141.15,140.93,141.13,24037.4388427994,75.4236,75.5306,75.4129,75.5199,24037.4388
2013-11-21 10:45:00,141.11,141.27,140.99,141.07,19570.30419059774,75.5092,75.5948,75.445,75.4878,19570.3042
2013-11-21 10:50:00,141.08,141.22,141.03,141.09,24356.519889385232,75.4932,75.5681,75.4664,75.4985,24356.5199
2013-11-21 10:55:00,141.13,141.23,141.07,141.22,19357.58349287385,75.5199,75.5734,75.4878,75.5681,19357.5835
2013-11-21 11:00:00,141.27,141.37,141.11,141.37,5530.738140821101,75.5948,75.6483,75.5092,75.6483,5530.7381
2013-11-21 11:05:00,141.34,141.5,141.17,141.27,16166.773027015526,75.6323,75.7179,75.5413,75.5948,16166.773
2013-11-21 11:10:00,141.23,141.27,141.12,141.2,7338.864071474153,75.5734,75.5948,75.5146,75.5574,7338.8641
2013-11-21 11:15:00,141.18,141.26,141.15,141.2,8934.269304403317,75.5467,75.5895,75.5306,75.5574,8934.2693
2013-11-21 11:20:00,141.21,141.21,141.09,141.19,6913.422676026376,75.5627,75.5627,75.4985,75.552,6913.4227
2013-11-21 11:25:00,141.16,141.34,141.03,141.32,7551.584769198042,75.536,75.6323,75.4664,75.6216,7551.5848
2013-11-21 11:30:00,141.28,141.43,141.26,141.43,8189.746862369707,75.6002,75.6805,75.5895,75.6805,8189.7469
2013-11-21 11:35:00,141.42,141.44,141.27,141.39,8402.467560093595,75.6751,75.6858,75.5948,75.659,8402.4676
2013-11-21 11:40:00,141.42,141.57,141.36,141.53,24781.96128483301,75.6751,75.7554,75.643,75.734,24781.9613
2013-11-21 11:45:00,141.53,141.61,141.42,141.54,21059.34907466496,75.734,75.7768,75.6751,75.7393,21059.3491
2013-11-21 11:50:00,141.61,141.68,141.5,141.61,15741.33163156775,75.7768,75.8142,75.7179,75.7768,15741.3316
2013-11-21 11:55:00,141.58,141.78,141.58,141.66,12763.24186343331,75.7607,75.8677,75.7607,75.8035,12763.2419
2013-11-21 12:00:00,141.63,141.73,141.59,141.69,6807.062327164432,75.7875,75.841,75.7661,75.8196,6807.0623
2013-11-21 12:05:00,141.71,141.72,141.56,141.69,7019.78302488832,75.8303,75.8356,75.75,75.8196,7019.783
2013-11-21 12:10:00,141.7,141.94,141.61,141.81,42437.77919591576,75.8249,75.9534,75.7768,75.8838,42437.7792
2013-11-21 12:15:00,141.8,141.89,141.8,141.88,1914.4862795149968,75.8784,75.9266,75.8784,75.9213,1914.4863
2013-11-21 12:20:00,141.88,141.94,141.78,141.78,4360.774303339715,75.9213,75.9534,75.8677,75.8677,4360.7743
2013-11-21 12:25:00,141.85,141.9,141.74,141.85,3403.531163582216,75.9052,75.932,75.8463,75.9052,3403.5312
2013-11-21 12:30:00,141.84,141.84,141.72,141.77,1914.4862795149968,75.8998,75.8998,75.8356,75.8624,1914.4863
2013-11-21 12:35:00,141.77,141.77,141.5,141.5,12018.7194213997,75.8624,75.8624,75.7179,75.7179,12018.7194
2013-11-21 12:40:00,141.5,141.5,141.29,141.3,5424.377791959157,75.7179,75.7179,75.6055,75.6109,5424.3778
2013-11-21 12:45:00,141.37,141.46,141.35,141.43,3403.531163582216,75.6483,75.6965,75.6376,75.6805,3403.5312
2013-11-21 12:50:00,141.41,141.47,141.31,141.47,5318.017443097213,75.6698,75.7019,75.6162,75.7019,5318.0174
2013-11-21 12:55:00,141.48,141.53,141.47,141.5,3616.251861306104,75.7072,75.734,75.7019,75.7179,3616.2519
2013-11-21 13:00:00,141.44,141.56,141.4,141.56,3828.972559029993,75.6858,75.75,75.6644,75.75,3828.9726
2013-11-21 13:05:00,141.54,141.54,141.41,141.54,4360.774303339715,75.7393,75.7393,75.6698,75.7393,4360.7743
2013-11-21 13:10:00,141.54,141.55,141.26,141.41,11593.278025951924,75.7393,75.7447,75.5895,75.6698,11593.278
2013-11-21 13:15:00,141.4,141.61,141.37,141.57,2659.0087215486064,75.6644,75.7768,75.6483,75.7554,2659.0087
2013-11-21 13:20:00,141.62,141.74,141.57,141.58,4786.215698787491,75.7821,75.8463,75.7554,75.7607,4786.2157
2013-11-21 13:25:00,141.61,141.62,141.48,141.57,4467.134652201658,75.7768,75.7821,75.7072,75.7554,4467.1347
2013-11-21 13:30:00,141.56,141.66,141.55,141.56,3084.450116996384,75.75,75.8035,75.7447,75.75,3084.4501
2013-11-21 13:35:00,141.52,141.54,141.48,141.54,2339.9276749627734,75.7286,75.7393,75.7072,75.7393,2339.9277
2013-11-21 13:40:00,141.59,141.82,141.59,141.78,3828.972559029993,75.7661,75.8891,75.7661,75.8677,3828.9726
2013-11-21 13:45:00,141.77,141.93,141.76,141.88,8721.54860667943,75.8624,75.948,75.857,75.9213,8721.5486
2013-11-21 13:50:00,141.86,141.89,141.73,141.74,8296.107211231652,75.9106,75.9266,75.841,75.8463,8296.1072
2013-11-21 13:55:00,141.74,141.77,141.62,141.67,2871.729419272495,75.8463,75.8624,75.7821,75.8089,2871.7294
2013-11-21 14:00:00,141.7,141.77,141.66,141.68,3084.450116996384,75.8249,75.8624,75.8035,75.8142,3084.4501
2013-11-21 14:05:00,141.65,141.78,141.58,141.77,6700.701978302488,75.7982,75.8677,75.7607,75.8624,6700.702
2013-11-21 14:10:00,141.77,141.79,141.62,141.65,4573.495001063603,75.8624,75.8731,75.7821,75.7982,4573.495
2013-11-21 14:15:00,141.62,141.84,141.61,141.74,4679.855349925547,75.7821,75.8998,75.7768,75.8463,4679.8553
2013-11-21 14:20:00,141.72,141.82,141.69,141.69,3297.170814720272,75.8356,75.8891,75.8196,75.8196,3297.1708
2013-11-21 14:25:00,141.69,141.91,141.65,141.77,8508.82790895554,75.8196,75.9373,75.7982,75.8624,8508.8279
2013-11-21 14:30:00,141.75,141.76,141.64,141.67,3509.89151244416,75.8517,75.857,75.7928,75.8089,3509.8915
2013-11-21 14:35:00,141.69,141.69,141.58,141.69,5105.296745373324,75.8196,75.8196,75.7607,75.8196,5105.2967
2013-11-21 14:40:00,141.66,141.89,141.64,141.82,5318.017443097213,75.8035,75.9266,75.7928,75.8891,5318.0174
2013-11-21 14:45:00,141.82,141.83,141.65,141.75,12337.800467985531,75.8891,75.8945,75.7982,75.8517,12337.8005
2013-11-21 14:50:00,141.74,141.77,141.67,141.72,9040.62965326526,75.8463,75.8624,75.8089,75.8356,9040.6297
2013-11-21 14:55:00,141.69,141.72,141.62,141.63,2659.0087215486064,75.8196,75.8356,75.7821,75.7875,2659.0087
2013-11-21 15:00:00,141.67,141.76,141.65,141.73,4679.855349925547,75.8089,75.857,75.7982,75.841,4679.8553
2013-11-21 15:05:00,141.76,141.76,141.63,141.66,4892.576047649435,75.857,75.857,75.7875,75.8035,4892.576
2013-11-21 15:10:00,141.71,141.86,141.7,141.74,5211.657094235268,75.8303,75.9106,75.8249,75.8463,5211.6571
2013-11-21 15:15:00,141.74,141.85,141.71,141.82,7977.026164645818,75.8463,75.9052,75.8303,75.8891,7977.0262
2013-11-21 15:20:00,141.82,141.95,141.8,141.92,10104.233141884704,75.8891,75.9587,75.8784,75.9427,10104.2331
2013-11-21 15:25:00,141.89,141.95,141.85,141.95,9572.431397574985,75.9266,75.9587,75.9052,75.9587,9572.4314
2013-11-21 15:30:00,141.95,141.96,141.67,141.68,10955.115932780258,75.9587,75.9641,75.8089,75.8142,10955.1159
2013-11-21 15:35:00,141.67,141.81,141.66,141.77,8721.54860667943,75.8089,75.8838,75.8035,75.8624,8721.5486
2013-11-21 15:40:00,141.78,141.79,141.64,141.67,15209.529887258028,75.8677,75.8731,75.7928,75.8089,15209.5299
2013-11-21 15:45:00,141.68,141.68,141.46,141.46,26058.285471176343,75.8142,75.8142,75.6965,75.6965,26058.2855
2013-11-21 15:50:00,141.49,141.6,141.44,141.56,32865.34779834077,75.7126,75.7714,75.6858,75.75,32865.3478
2013-11-21 15:55:00,141.58,141.75,141.55,141.72,51691.12954690491,75.7607,75.8517,75.7447,75.8356,51691.1295
2013-11-22 09:30:00,141.98,141.99,141.21,141.21,15315.890236119973,75.9748,75.9801,75.5627,75.5627,15315.8902
2013-11-22 09:35:00,141.24,141.39,141.1,141.36,5956.179536268878,75.5788,75.659,75.5039,75.643,5956.1795
2013-11-22 09:40:00,141.52,141.7,141.2,141.34,7977.026164645818,75.7286,75.8249,75.5574,75.6323,7977.0262
2013-11-22 09:45:00,141.36,141.64,141.17,141.17,4679.855349925547,75.643,75.7928,75.5413,75.5413,4679.8553
2013-11-22 09:50:00,141.1,141.39,141.1,141.39,7870.665815783875,75.5039,75.659,75.5039,75.659,7870.6658
2013-11-22 09:55:00,141.46,141.65,141.42,141.42,5637.098489683045,75.6965,75.7982,75.6751,75.6751,5637.0985
2013-11-22 10:00:00,141.34,141.82,141.34,141.57,11167.836630504144,75.6323,75.8891,75.6323,75.7554,11167.8366
2013-11-22 10:05:00,141.57,141.57,141.25,141.37,7977.026164645818,75.7554,75.7554,75.5841,75.6483,7977.0262
2013-11-22 10:10:00,141.35,141.45,141.29,141.34,7977.026164645818,75.6376,75.6912,75.6055,75.6323,7977.0262
2013-11-22 10:15:00,141.24,141.51,141.24,141.36,6913.422676026376,75.5788,75.7233,75.5788,75.643,6913.4227
2013-11-22 10:20:00,141.33,141.33,141.1,141.12,6487.9812805786,75.6269,75.6269,75.5039,75.5146,6487.9813
2013-11-22 10:25:00,141.11,141.12,140.84,140.85,10742.395235056369,75.5092,75.5146,75.3647,75.3701,10742.3952
2013-11-22 10:30:00,140.79,140.95,140.79,140.86,4892.576047649435,75.338,75.4236,75.338,75.3754,4892.576
2013-11-22 10:35:00,140.8,140.9,140.74,140.77,5743.45883854499,75.3433,75.3968,75.3112,75.3273,5743.4588
2013-11-22 10:40:00,140.77,140.77,140.55,140.58,5849.819187406933,75.3273,75.3273,75.2096,75.2256,5849.8192
2013-11-22 10:45:00,140.55,140.73,140.45,140.72,7977.026164645818,75.2096,75.3059,75.156,75.3005,7977.0262
2013-11-22 10:50:00,140.7,140.79,140.57,140.77,16273.13337587747,75.2898,75.338,75.2203,75.3273,16273.1334
2013-11-22 10:55:00,140.81,140.9,140.74,140.76,11699.638374813869,75.3487,75.3968,75.3112,75.3219,11699.6384
2013-11-22 11:00:00,140.79,140.79,140.68,140.68,6487.9812805786,75.338,75.338,75.2791,75.2791,6487.9813
2013-11-22 11:05:00,140.71,140.74,140.6,140.65,6807.062327164432,75.2952,75.3112,75.2363,75.2631,6807.0623
2013-11-22 11:10:00,140.65,140.65,140.45,140.54,7232.503722612209,75.2631,75.2631,75.156,75.2042,7232.5037
2013-11-22 11:15:00,140.53,140.64,140.48,140.64,21059.34907466496,75.1989,75.2577,75.1721,75.2577,21059.3491
2013-11-22 11:20:00,140.61,140.64,140.54,140.64,6168.900233992767,75.2417,75.2577,75.2042,75.2577,6168.9002
2013-11-22 11:25:00,140.64,140.79,140.6,140.78,10955.115932780258,75.2577,75.338,75.2363,75.3326,10955.1159
2013-11-22 11:30:00,140.79,140.8,140.7,140.77,6062.539885130822,75.338,75.3433,75.2898,75.3273,6062.5399
2013-11-22 11:35:00,140.79,140.79,140.62,140.62,3616.251861306104,75.338,75.338,75.247,75.247,3616.2519
2013-11-22 11:40:00,140.64,140.82,140.63,140.77,7445.224420336098,75.2577,75.354,75.2524,75.3273,7445.2244
2013-11-22 11:45:00,140.76,140.93,140.76,140.9,7338.864071474153,75.3219,75.4129,75.3219,75.3968,7338.8641
2013-11-22 11:50:00,140.91,141.01,140.87,141.01,4148.053605615826,75.4022,75.4557,75.3808,75.4557,4148.0536
2013-11-22 11:55:00,141.06,141.11,141.03,141.03,3616.251861306104,75.4825,75.5092,75.4664,75.4664,3616.2519
2013-11-22 12:00:00,141.05,141.06,140.84,141.01,6807.062327164432,75.4771,75.4825,75.3647,75.4557,6807.0623
2013-11-22 12:05:00,140.98,141.01,140.91,140.99,6807.062327164432,75.4397,75.4557,75.4022,75.445,6807.0623
2013-11-22 12:10:00,141.0,141.08,140.95,140.95,4254.41395447777,75.4504,75.4932,75.4236,75.4236,4254.414
2013-11-22 12:15:00,140.92,141.0,140.91,141.0,3828.972559029993,75.4075,75.4504,75.4022,75.4504,3828.9726
2013-11-22 12:20:00,141.0,141.01,140.89,140.91,2127.206977238885,75.4504,75.4557,75.3915,75.4022,2127.207
2013-11-22 12:25:00,140.89,140.96,140.82,140.83,8721.54860667943,75.3915,75.429,75.354,75.3594,8721.5486
2013-11-22 12:30:00,140.8,140.85,140.79,140.83,7232.503722612209,75.3433,75.3701,75.338,75.3594,7232.5037
2013-11-22 12:35:00,140.82,140.84,140.73,140.73,2765.36907041055,75.354,75.3647,75.3059,75.3059,2765.3691
2013-11-22 12:40:00,140.69,140.73,140.56,140.57,5424.377791959157,75.2845,75.3059,75.2149,75.2203,5424.3778
2013-11-22 12:45:00,140.56,140.66,140.52,140.66,4892.576047649435,75.2149,75.2684,75.1935,75.2684,4892.576
2013-11-22 12:50:00,140.68,140.75,140.68,140.75,1808.125930653052,75.2791,75.3166,75.2791,75.3166,1808.1259
2013-11-22 12:55:00,140.75,140.83,140.69,140.69,6487.9812805786,75.3166,75.3594,75.2845,75.2845,6487.9813
2013-11-22 13:00:00,140.67,140.73,140.66,140.71,4148.053605615826,75.2738,75.3059,75.2684,75.2952,4148.0536
2013-11-22 13:05:00,140.7,140.75,140.67,140.69,2339.9276749627734,75.2898,75.3166,75.2738,75.2845,2339.9277
2013-11-22 13:10:00,140.67,140.71,140.64,140.64,3616.251861306104,75.2738,75.2952,75.2577,75.2577,3616.2519
2013-11-22 13:15:00,140.56,140.66,140.48,140.66,6168.900233992767,75.2149,75.2684,75.1721,75.2684,6168.9002
2013-11-22 13:20:00,140.67,140.75,140.67,140.75,4148.053605615826,75.2738,75.3166,75.2738,75.3166,4148.0536
2013-11-22 13:25:00,140.64,140.75,140.6,140.74,3190.8104658583275,75.2577,75.3166,75.2363,75.3112,3190.8105
2013-11-22 13:30:00,140.73,140.81,140.72,140.77,4360.774303339715,75.3059,75.3487,75.3005,75.3273,4360.7743
2013-11-22 13:35:00,140.75,140.77,140.66,140.67,3190.8104658583275,75.3166,75.3273,75.2684,75.2738,3190.8105
2013-11-22 13:40:00,140.68,140.68,140.53,140.58,5849.819187406933,75.2791,75.2791,75.1989,75.2256,5849.8192
2013-11-22 13:45:00,140.56,140.59,140.49,140.49,5105.296745373324,75.2149,75.231,75.1775,75.1775,5105.2967
2013-11-22 13:50:00,140.47,140.48,140.39,140.42,4892.576047649435,75.1667,75.1721,75.1239,75.14,4892.576
2013-11-22 13:55:00,140.4,140.41,140.25,140.33,8721.54860667943,75.1293,75.1346,75.049,75.0918,8721.5486
2013-11-22 14:00:00,140.42,140.48,140.36,140.48,6700.701978302488,75.14,75.1721,75.1079,75.1721,6700.702
2013-11-22 14:05:00,140.47,140.54,140.4,140.42,7977.026164645818,75.1667,75.2042,75.1293,75.14,7977.0262
2013-11-22 14:10:00,140.43,140.46,140.34,140.34,4573.495001063603,75.1453,75.1614,75.0972,75.0972,4573.495
2013-11-22 14:15:00,140.34,140.39,140.3,140.32,5956.179536268878,75.0972,75.1239,75.0758,75.0865,5956.1795
2013-11-22 14:20:00,140.29,140.43,140.27,140.41,6913.422676026376,75.0704,75.1453,75.0597,75.1346,6913.4227
2013-11-22 14:25:00,140.39,140.51,140.33,140.49,6700.701978302488,75.1239,75.1882,75.0918,75.1775,6700.702
2013-11-22 14:30:00,140.49,140.58,140.47,140.52,4786.215698787491,75.1775,75.2256,75.1667,75.1935,4786.2157
2013-11-22 14:35:00,140.48,140.48,140.37,140.38,2978.089768134439,75.1721,75.1721,75.1132,75.1186,2978.0898
2013-11-22 14:40:00,140.42,140.42,140.34,140.38,4254.41395447777,75.14,75.14,75.0972,75.1186,4254.414
2013-11-22 14:45:00,140.38,140.4,140.32,140.38,5530.738140821101,75.1186,75.1293,75.0865,75.1186,5530.7381
2013-11-22 14:50:00,140.37,140.43,140.35,140.39,6381.620931716655,75.1132,75.1453,75.1025,75.1239,6381.6209
2013-11-22 14:55:00,140.34,140.44,140.28,140.43,4041.6932567538815,75.0972,75.1507,75.0651,75.1453,4041.6933
2013-11-22 15:00:00,140.44,140.48,140.4,140.42,7870.665815783875,75.1507,75.1721,75.1293,75.14,7870.6658
2013-11-22 15:05:00,140.45,140.5,140.38,140.48,6487.9812805786,75.156,75.1828,75.1186,75.1721,6487.9813
2013-11-22 15:10:00,140.51,140.66,140.47,140.6,13933.205700914696,75.1882,75.2684,75.1667,75.2363,13933.2057
2013-11-22 15:15:00,140.62,140.65,140.61,140.63,9359.710699851094,75.247,75.2631,75.2417,75.2524,9359.7107
2013-11-22 15:20:00,140.62,140.65,140.61,140.61,9678.791746436927,75.247,75.2631,75.2417,75.2417,9678.7917
2013-11-22 15:25:00,140.6,140.66,140.5,140.65,13614.124654328863,75.2363,75.2684,75.1828,75.2631,13614.1247
2013-11-22 15:30:00,140.65,140.8,140.62,140.79,14890.448840672196,75.2631,75.3433,75.247,75.338,14890.4488
2013-11-22 15:35:00,140.8,140.85,140.65,140.65,14465.007445224415,75.3433,75.3701,75.2631,75.2631,14465.0074
2013-11-22 15:40:00,140.65,140.79,140.63,140.74,12337.800467985531,75.2631,75.338,75.2524,75.3112,12337.8005
2013-11-22 15:45:00,140.76,140.78,140.63,140.64,52435.65198893852,75.3219,75.3326,75.2524,75.2577,52435.652
2013-11-22 15:50:00,140.66,140.68,140.61,140.64,34673.47372899383,75.2684,75.2791,75.2417,75.2577,34673.4737
2013-11-22 15:55:00,140.64,140.7,140.52,140.61,89236.33269517122,75.2577,75.2898,75.1935,75.2417,89236.3327
2013-11-25 09:30:00,141.18,141.2,140.89,140.89,16060.412678153582,75.5467,75.5574,75.3915,75.3915,16060.4127
2013-11-25 09:35:00,140.9,141.35,140.73,141.18,18613.06105084024,75.3968,75.6376,75.3059,75.5467,18613.0611
2013-11-25 09:40:00,141.23,141.24,140.4,140.41,9466.071048713038,75.5734,75.5788,75.1293,75.1346,9466.071
2013-11-25 09:45:00,140.4,140.58,139.92,140.25,24143.799191661343,75.1293,75.2256,74.8724,75.049,24143.7992
2013-11-25 09:50:00,140.38,140.51,140.28,140.34,2339.9276749627734,75.1186,75.1882,75.0651,75.0972,2339.9277
2013-11-25 09:55:00,140.37,140.48,140.32,140.38,8296.107211231652,75.1132,75.1721,75.0865,75.1186,8296.1072
2013-11-25 10:00:00,140.4,140.58,140.31,140.46,12125.079770261644,75.1293,75.2256,75.0811,75.1614,12125.0798
2013-11-25 10:05:00,140.58,140.73,140.38,140.4,6062.539885130822,75.2256,75.3059,75.1186,75.1293,6062.5399
2013-11-25 10:10:00,140.41,140.66,140.32,140.33,13614.124654328863,75.1346,75.2684,75.0865,75.0918,13614.1247
2013-11-25 10:15:00,140.33,140.37,140.31,140.31,2339.9276749627734,75.0918,75.1132,75.0811,75.0811,2339.9277
2013-11-25 10:20:00,140.31,140.43,140.2,140.2,4254.41395447777,75.0811,75.1453,75.0223,75.0223,4254.414
2013-11-25 10:25:00,140.2,140.2,140.01,140.01,5318.017443097213,75.0223,75.0223,74.9206,74.9206,5318.0174
2013-11-25 10:30:00,139.99,140.17,139.99,140.17,10955.115932780258,74.9099,75.0062,74.9099,75.0062,10955.1159
2013-11-25 10:35:00,140.12,140.38,140.07,140.28,10529.67453733248,74.9795,75.1186,74.9527,75.0651,10529.6745
2013-11-25 10:40:00,140.28,140.44,140.27,140.36,6807.062327164432,75.0651,75.1507,75.0597,75.1079,6807.0623
2013-11-25 10:45:00,140.37,140.58,140.36,140.52,5105.296745373324,75.1132,75.2256,75.1079,75.1935,5105.2967
2013-11-25 10:50:00,140.55,140.55,140.33,140.39,4786.215698787491,75.2096,75.2096,75.0918,75.1239,4786.2157
2013-11-25 10:55:00,140.35,140.35,140.25,140.25,5743.45883854499,75.1025,75.1025,75.049,75.049,5743.4588
2013-11-25 11:00:00,140.24,140.31,140.2,140.22,3297.170814720272,75.0437,75.0811,75.0223,75.033,3297.1708
2013-11-25 11:05:00,140.23,140.37,140.21,140.21,10104.233141884704,75.0383,75.1132,75.0276,75.0276,10104.2331
2013-11-25 11:10:00,140.22,140.3,140.22,140.25,4679.855349925547,75.033,75.0758,75.033,75.049,4679.8553
2013-11-25 11:15:00,140.24,140.32,140.23,140.24,5743.45883854499,75.0437,75.0865,75.0383,75.0437,5743.4588
2013-11-25 11:20:00,140.28,140.42,140.26,140.33,4467.134652201658,75.0651,75.14,75.0544,75.0918,4467.1347
2013-11-25 11:25:00,140.39,140.48,140.38,140.43,4467.134652201658,75.1239,75.1721,75.1186,75.1453,4467.1347
2013-11-25 11:30:00,140.44,140.48,140.4,140.42,1489.0448840672195,75.1507,75.1721,75.1293,75.14,1489.0449
2013-11-25 11:35:00,140.39,140.48,140.38,140.47,8934.269304403317,75.1239,75.1721,75.1186,75.1667,8934.2693
2013-11-25 11:40:00,140.47,140.48,140.38,140.38,6275.260582854711,75.1667,75.1721,75.1186,75.1186,6275.2606
2013-11-25 11:45:00,140.43,140.47,140.42,140.42,2233.567326100829,75.1453,75.1667,75.14,75.14,2233.5673
2013-11-25 11:50:00,140.45,140.48,140.41,140.44,12763.24186343331,75.156,75.1721,75.1346,75.1507,12763.2419
2013-11-25 11:55:00,140.42,140.48,140.41,140.44,3616.251861306104,75.14,75.1721,75.1346,75.1507,3616.2519
2013-11-25 12:00:00,140.44,140.51,140.38,140.51,6381.620931716655,75.1507,75.1882,75.1186,75.1882,6381.6209
2013-11-25 12:05:00,140.52,140.56,140.43,140.43,5637.098489683045,75.1935,75.2149,75.1453,75.1453,5637.0985
2013-11-25 12:10:00,140.43,140.43,140.3,140.34,3297.170814720272,75.1453,75.1453,75.0758,75.0972,3297.1708
2013-11-25 12:15:00,140.35,140.39,140.32,140.35,6168.900233992767,75.1025,75.1239,75.0865,75.1025,6168.9002
2013-11-25 12:20:00,140.32,140.36,140.32,140.32,5105.296745373324,75.0865,75.1079,75.0865,75.0865,5105.2967
2013-11-25 12:25:00,140.3,140.41,140.26,140.39,14890.448840672196,75.0758,75.1346,75.0544,75.1239,14890.4488
2013-11-25 12:30:00,140.35,140.44,140.27,140.27,15954.052329291637,75.1025,75.1507,75.0597,75.0597,15954.0523
2013-11-25 12:35:00,140.31,140.54,140.28,140.52,5956.179536268878,75.0811,75.2042,75.0651,75.1935,5956.1795
2013-11-25 12:40:00,140.53,140.57,140.49,140.53,7232.503722612209,75.1989,75.2203,75.1775,75.1989,7232.5037
2013-11-25 12:45:00,140.51,140.59,140.44,140.44,7551.584769198042,75.1882,75.231,75.1507,75.1507,7551.5848
2013-11-25 12:50:00,140.41,140.43,140.3,140.3,1701.765581791108,75.1346,75.1453,75.0758,75.0758,1701.7656
2013-11-25 12:55:00,140.34,140.49,140.32,140.45,12763.24186343331,75.0972,75.1775,75.0865,75.156,12763.2419
2013-11-25 13:00:00,140.44,140.45,140.3,140.38,10636.034886194426,75.1507,75.156,75.0758,75.1186,10636.0349
2013-11-25 13:05:00,140.36,140.43,140.34,140.43,6594.341629440543,75.1079,75.1453,75.0972,75.1453,6594.3416
2013-11-25 13:10:00,140.44,140.6,140.44,140.45,4998.93639651138,75.1507,75.2363,75.1507,75.156,4998.9364
2013-11-25 13:15:00,140.44,140.46,140.38,140.39,6062.539885130822,75.1507,75.1614,75.1186,75.1239,6062.5399
2013-11-25 13:20:00,140.37,140.45,140.36,140.36,6594.341629440543,75.1132,75.156,75.1079,75.1079,6594.3416
2013-11-25 13:25:00,140.34,140.36,140.28,140.3,5743.45883854499,75.0972,75.1079,75.0651,75.0758,5743.4588
2013-11-25 13:30:00,140.27,140.27,140.18,140.2,9785.15209529887,75.0597,75.0597,75.0116,75.0223,9785.1521
2013-11-25 13:35:00,140.22,140.24,140.14,140.14,3509.89151244416,75.033,75.0437,74.9902,74.9902,3509.8915
2013-11-25 13:40:00,140.16,140.16,140.09,140.09,5530.738140821101,75.0009,75.0009,74.9634,74.9634,5530.7381
2013-11-25 13:45:00,140.13,140.28,140.11,140.2,14465.007445224415,74.9848,75.0651,74.9741,75.0223,14465.0074
2013-11-25 13:50:00,140.21,140.26,140.17,140.17,11912.359072537756,75.0276,75.0544,75.0062,75.0062,11912.3591
2013-11-25 13:55:00,140.19,140.25,140.19,140.2,3084.450116996384,75.0169,75.049,75.0169,75.0223,3084.4501
2013-11-25 14:00:00,140.2,140.28,140.17,140.26,10210.593490746647,75.0223,75.0651,75.0062,75.0544,10210.5935
2013-11-25 14:05:00,140.26,140.3,140.18,140.18,19676.664539459685,75.0544,75.0758,75.0116,75.0116,19676.6645
2013-11-25 14:10:00,140.2,140.29,140.19,140.26,6807.062327164432,75.0223,75.0704,75.0169,75.0544,6807.0623
2013-11-25 14:15:00,140.27,140.3,140.19,140.22,10848.755583918311,75.0597,75.0758,75.0169,75.033,10848.7556
2013-11-25 14:20:00,140.18,140.18,140.12,140.15,9466.071048713038,75.0116,75.0116,74.9795,74.9955,9466.071
2013-11-25 14:25:00,140.12,140.14,140.01,140.14,6807.062327164432,74.9795,74.9902,74.9206,74.9902,6807.0623
2013-11-25 14:30:00,140.11,140.2,140.08,140.14,16273.13337587747,74.9741,75.0223,74.9581,74.9902,16273.1334
2013-11-25 14:35:00,140.15,140.17,140.01,140.08,19038.50244628802,74.9955,75.0062,74.9206,74.9581,19038.5024
2013-11-25 14:40:00,140.13,140.17,140.13,140.16,4041.6932567538815,74.9848,75.0062,74.9848,75.0009,4041.6933
2013-11-25 14:45:00,140.16,140.16,140.06,140.06,4573.495001063603,75.0009,75.0009,74.9474,74.9474,4573.495
2013-11-25 14:50:00,140.04,140.1,139.96,140.07,5743.45883854499,74.9367,74.9688,74.8938,74.9527,5743.4588
2013-11-25 14:55:00,140.06,140.13,140.02,140.09,9572.431397574985,74.9474,74.9848,74.9259,74.9634,9572.4314
2013-11-25 15:00:00,140.09,140.14,140.05,140.07,19357.58349287385,74.9634,74.9902,74.942,74.9527,19357.5835
2013-11-25 15:05:00,140.06,140.1,139.94,139.96,5849.819187406933,74.9474,74.9688,74.8831,74.8938,5849.8192
2013-11-25 15:10:00,139.97,140.09,139.97,140.0,4679.855349925547,74.8992,74.9634,74.8992,74.9152,4679.8553
2013-11-25 15:15:00,139.99,140.08,139.99,140.03,9146.990002127206,74.9099,74.9581,74.9099,74.9313,9146.99
2013-11-25 15:20:00,140.03,140.05,139.98,140.01,4573.495001063603,74.9313,74.942,74.9045,74.9206,4573.495
2013-11-25 15:25:00,139.96,140.16,139.92,140.16,21803.87151669857,74.8938,75.0009,74.8724,75.0009,21803.8715
2013-11-25 15:30:00,140.14,140.14,140.01,140.01,10742.395235056369,74.9902,74.9902,74.9206,74.9206,10742.3952
2013-11-25 15:35:00,140.01,140.01,139.88,139.99,17336.736864496914,74.9206,74.9206,74.851,74.9099,17336.7369
2013-11-25 15:40:00,139.99,140.06,139.92,140.06,11805.998723675812,74.9099,74.9474,74.8724,74.9474,11805.9987
2013-11-25 15:45:00,140.03,140.11,140.0,140.04,26271.00616890023,74.9313,74.9741,74.9152,74.9367,26271.0062
2013-11-25 15:50:00,140.03,140.03,139.87,139.9,34035.31163582216,74.9313,74.9313,74.8457,74.8617,34035.3116
2013-11-25 15:55:00,139.88,140.01,139.74,139.96,95086.15188257815,74.851,74.9206,74.7761,74.8938,95086.1519
2013-11-26 09:30:00,140.11,140.59,139.83,139.88,13933.205700914696,74.9741,75.231,74.8243,74.851,13933.2057
2013-11-26 09:35:00,139.88,140.01,139.51,139.92,10636.034886194426,74.851,74.9206,74.653,74.8724,10636.0349
2013-11-26 09:40:00,139.91,140.14,139.81,140.14,15103.169538396083,74.8671,74.9902,74.8136,74.9902,15103.1695
2013-11-26 09:45:00,140.02,140.2,139.92,140.12,22973.83535417996,74.9259,75.0223,74.8724,74.9795,22973.8354
2013-11-26 09:50:00,140.17,140.25,139.98,140.02,27760.05105296745,75.0062,75.049,74.9045,74.9259,27760.0511
2013-11-26 09:55:00,140.05,140.3,139.92,139.99,16698.574771325246,74.942,75.0758,74.8724,74.9099,16698.5748
2013-11-26 10:00:00,140.12,140.51,140.1,140.5,11274.19697936609,74.9795,75.1882,74.9688,75.1828,11274.197
2013-11-26 10:05:00,140.53,140.53,140.32,140.33,7551.584769198042,75.1989,75.1989,75.0865,75.0918,7551.5848
2013-11-26 10:10:00,140.39,140.74,140.39,140.55,13082.322910019142,75.1239,75.3112,75.1239,75.2096,13082.3229
2013-11-26 10:15:00,140.62,140.64,140.46,140.64,10316.953839608592,75.247,75.2577,75.1614,75.2577,10316.9538
2013-11-26 10:20:00,140.64,140.66,140.53,140.62,9040.62965326526,75.2577,75.2684,75.1989,75.247,9040.6297
2013-11-26 10:25:00,140.66,140.88,140.63,140.86,10955.115932780258,75.2684,75.3861,75.2524,75.3754,10955.1159
2013-11-26 10:30:00,140.88,140.96,140.74,140.74,8296.107211231652,75.3861,75.429,75.3112,75.3112,8296.1072
2013-11-26 10:35:00,140.77,140.91,140.71,140.87,10742.395235056369,75.3273,75.4022,75.2952,75.3808,10742.3952
2013-11-26 10:40:00,140.89,141.02,140.86,140.99,21803.87151669857,75.3915,75.4611,75.3754,75.445,21803.8715
2013-11-26 10:45:00,140.98,141.13,140.94,141.11,17655.817911082744,75.4397,75.5199,75.4182,75.5092,17655.8179
2013-11-26 10:50:00,141.13,141.25,141.11,141.22,14039.56604977664,75.5199,75.5841,75.5092,75.5681,14039.566
2013-11-26 10:55:00,141.2,141.32,141.18,141.3,41586.896405020205,75.5574,75.6216,75.5467,75.6109,41586.8964
2013-11-26 11:00:00,141.33,141.43,141.33,141.42,21803.87151669857,75.6269,75.6805,75.6269,75.6751,21803.8715
2013-11-26 11:05:00,141.47,141.48,141.36,141.36,6487.9812805786,75.7019,75.7072,75.643,75.643,6487.9813
2013-11-26 11:10:00,141.41,141.42,141.33,141.34,15847.691980429694,75.6698,75.6751,75.6269,75.6323,15847.692
2013-11-26 11:15:00,141.36,141.42,141.32,141.39,11912.359072537756,75.643,75.6751,75.6216,75.659,11912.3591
2013-11-26 11:20:00,141.42,141.42,141.34,141.37,17974.898957668578,75.6751,75.6751,75.6323,75.6483,17974.899
2013-11-26 11:25:00,141.39,141.42,141.31,141.36,16273.13337587747,75.659,75.6751,75.6162,75.643,16273.1334
2013-11-26 11:30:00,141.31,141.36,140.99,141.04,16379.493724739414,75.6162,75.643,75.445,75.4718,16379.4937
2013-11-26 11:35:00,141.03,141.11,140.92,140.92,5637.098489683045,75.4664,75.5092,75.4075,75.4075,5637.0985
2013-11-26 11:40:00,140.97,140.97,140.65,140.69,14571.367794086362,75.4343,75.4343,75.2631,75.2845,14571.3678
2013-11-26 11:45:00,140.69,140.82,140.66,140.66,8296.107211231652,75.2845,75.354,75.2684,75.2684,8296.1072
2013-11-26 11:50:00,140.71,140.95,140.64,140.95,18081.259306530523,75.2952,75.4236,75.2577,75.4236,18081.2593
2013-11-26 11:55:00,141.01,141.13,141.01,141.09,29036.37523931078,75.4557,75.5199,75.4557,75.4985,29036.3752
2013-11-26 12:00:00,141.06,141.08,140.99,141.03,7445.224420336098,75.4825,75.4932,75.445,75.4664,7445.2244
2013-11-26 12:05:00,141.08,141.27,141.07,141.27,5956.179536268878,75.4932,75.5948,75.4878,75.5948,5956.1795
2013-11-26 12:10:00,141.29,141.39,141.19,141.39,25632.844075728564,75.6055,75.659,75.552,75.659,25632.8441
2013-11-26 12:15:00,141.38,141.47,141.33,141.44,13720.485003190808,75.6537,75.7019,75.6269,75.6858,13720.485
2013-11-26 12:20:00,141.44,141.47,141.36,141.36,11380.557328228037,75.6858,75.7019,75.643,75.643,11380.5573
2013-11-26 12:25:00,141.36,141.48,141.34,141.37,12337.800467985531,75.643,75.7072,75.6323,75.6483,12337.8005
2013-11-26 12:30:00,141.32,141.37,141.28,141.31,7870.665815783875,75.6216,75.6483,75.6002,75.6162,7870.6658
2013-11-26 12:35:00,141.31,141.48,141.27,141.42,16804.93512018719,75.6162,75.7072,75.5948,75.6751,16804.9351
2013-11-26 12:40:00,141.42,141.42,141.3,141.32,9572.431397574985,75.6751,75.6751,75.6109,75.6216,9572.4314
2013-11-26 12:45:00,141.34,141.53,141.32,141.53,5956.179536268878,75.6323,75.734,75.6216,75.734,5956.1795
2013-11-26 12:50:00,141.49,141.5,141.3,141.37,6275.260582854711,75.7126,75.7179,75.6109,75.6483,6275.2606
2013-11-26 12:55:00,141.34,141.37,141.28,141.32,6168.900233992767,75.6323,75.6483,75.6002,75.6216,6168.9002
2013-11-26 13:00:00,141.31,141.32,141.21,141.23,5849.819187406933,75.6162,75.6216,75.5627,75.5734,5849.8192
2013-11-26 13:05:00,141.2,141.21,141.16,141.21,5849.819187406933,75.5574,75.5627,75.536,75.5627,5849.8192
2013-11-26 13:10:00,141.21,141.25,141.19,141.23,8508.82790895554,75.5627,75.5841,75.552,75.5734,8508.8279
2013-11-26 13:15:00,141.25,141.31,141.22,141.26,9572.431397574985,75.5841,75.6162,75.5681,75.5895,9572.4314
2013-11-26 13:20:00,141.25,141.3,141.22,141.22,15741.33163156775,75.5841,75.6109,75.5681,75.5681,15741.3316
2013-11-26 13:25:00,141.21,141.27,141.2,141.24,33503.50989151244,75.5627,75.5948,75.5574,75.5788,33503.5099
2013-11-26 13:30:00,141.23,141.3,141.21,141.27,7019.78302488832,75.5734,75.6109,75.5627,75.5948,7019.783
2013-11-26 13:35:00,141.24,141.24,141.16,141.16,32971.70814720272,75.5788,75.5788,75.536,75.536,32971.7081
2013-11-26 13:40:00,141.23,141.36,141.19,141.34,13826.845352052753,75.5734,75.643,75.552,75.6323,13826.8454
2013-11-26 13:45:00,141.33,141.33,141.29,141.29,7019.78302488832,75.6269,75.6269,75.6055,75.6055,7019.783
2013-11-26 13:50:00,141.31,141.31,141.2,141.23,15422.250584981915,75.6162,75.6162,75.5574,75.5734,15422.2506
2013-11-26 13:55:00,141.2,141.23,141.14,141.16,10848.755583918311,75.5574,75.5734,75.5253,75.536,10848.7556
2013-11-26 14:00:00,141.16,141.27,141.14,141.27,6487.9812805786,75.536,75.5948,75.5253,75.5948,6487.9813
2013-11-26 14:05:00,141.25,141.25,141.15,141.23,9253.350350989149,75.5841,75.5841,75.5306,75.5734,9253.3504
2013-11-26 14:10:00,141.23,141.27,141.15,141.16,9572.431397574985,75.5734,75.5948,75.5306,75.536,9572.4314
2013-11-26 14:15:00,141.16,141.28,141.15,141.25,8083.386513507763,75.536,75.6002,75.5306,75.5841,8083.3865
2013-11-26 14:20:00,141.25,141.27,141.18,141.18,3935.332907891937,75.5841,75.5948,75.5467,75.5467,3935.3329
2013-11-26 14:25:00,141.18,141.22,141.13,141.22,20952.988725803018,75.5467,75.5681,75.5199,75.5681,20952.9887
2013-11-26 14:30:00,141.24,141.25,141.18,141.2,12869.602212295256,75.5788,75.5841,75.5467,75.5574,12869.6022
2013-11-26 14:35:00,141.2,141.24,141.19,141.23,7445.224420336098,75.5574,75.5788,75.552,75.5734,7445.2244
2013-11-26 14:40:00,141.23,141.26,141.2,141.23,3509.89151244416,75.5734,75.5895,75.5574,75.5734,3509.8915
2013-11-26 14:45:00,141.24,141.32,141.22,141.32,5956.179536268878,75.5788,75.6216,75.5681,75.6216,5956.1795
2013-11-26 14:50:00,141.35,141.38,141.32,141.38,7551.584769198042,75.6376,75.6537,75.6216,75.6537,7551.5848
2013-11-26 14:55:00,141.37,141.42,141.33,141.36,11593.278025951924,75.6483,75.6751,75.6269,75.643,11593.278
2013-11-26 15:00:00,141.36,141.4,141.33,141.4,10316.953839608592,75.643,75.6644,75.6269,75.6644,10316.9538
2013-11-26 15:05:00,141.39,141.45,141.35,141.45,11486.91767708998,75.659,75.6912,75.6376,75.6912,11486.9177
2013-11-26 15:10:00,141.47,141.53,141.42,141.47,10423.314188470536,75.7019,75.734,75.6751,75.7019,10423.3142
2013-11-26 15:15:00,141.48,141.5,141.4,141.49,11805.998723675812,75.7072,75.7179,75.6644,75.7126,11805.9987
2013-11-26 15:20:00,141.51,141.52,141.4,141.45,22016.59221442246,75.7233,75.7286,75.6644,75.6912,22016.5922
2013-11-26 15:25:00,141.46,141.63,141.44,141.57,17655.817911082744,75.6965,75.7875,75.6858,75.7554,17655.8179
2013-11-26 15:30:00,141.52,141.59,141.48,141.48,22229.31291214635,75.7286,75.7661,75.7072,75.7072,22229.3129
2013-11-26 15:35:00,141.48,141.51,141.46,141.49,17762.17825994469,75.7072,75.7233,75.6965,75.7126,17762.1783
2013-11-26 15:40:00,141.52,141.58,141.5,141.55,11593.278025951924,75.7286,75.7607,75.7179,75.7447,11593.278
2013-11-26 15:45:00,141.54,141.54,141.33,141.42,43820.46373112103,75.7393,75.7393,75.6269,75.6751,43820.4637
2013-11-26 15:50:00,141.4,141.42,141.31,141.41,76154.00978515208,75.6644,75.6751,75.6162,75.6698,76154.0098
2013-11-26 15:55:00,141.4,141.42,141.17,141.25,186662.4122527121,75.6644,75.6751,75.5413,75.5841,186662.4123
2013-11-27 09:30:00,141.48,141.56,141.22,141.26,14784.088491810253,75.7072,75.75,75.5681,75.5895,14784.0885
2013-11-27 09:35:00,141.35,141.41,141.06,141.32,12869.602212295256,75.6376,75.6698,75.4825,75.6216,12869.6022
2013-11-27 09:40:00,141.37,141.45,141.13,141.25,13082.322910019142,75.6483,75.6912,75.5199,75.5841,13082.3229
2013-11-27 09:45:00,141.19,141.92,141.17,141.68,16485.85407360136,75.552,75.9427,75.5413,75.8142,16485.8541
2013-11-27 09:50:00,141.71,141.85,141.55,141.55,5956.179536268878,75.8303,75.9052,75.7447,75.7447,5956.1795
2013-11-27 09:55:00,141.55,141.73,141.39,141.43,7445.224420336098,75.7447,75.841,75.659,75.6805,7445.2244
2013-11-27 10:00:00,141.42,141.87,141.42,141.78,15103.169538396083,75.6751,75.9159,75.6751,75.8677,15103.1695
2013-11-27 10:05:00,141.73,141.93,141.68,141.68,7232.503722612209,75.841,75.948,75.8142,75.8142,7232.5037
2013-11-27 10:10:00,141.7,141.89,141.68,141.71,7019.78302488832,75.8249,75.9266,75.8142,75.8303,7019.783
2013-11-27 10:15:00,141.74,141.93,141.74,141.89,9146.990002127206,75.8463,75.948,75.8463,75.9266,9146.99
2013-11-27 10:20:00,141.84,142.01,141.78,141.89,14358.647096362474,75.8998,75.9908,75.8677,75.9266,14358.6471
2013-11-27 10:25:00,141.97,142.02,141.92,141.93,4254.41395447777,75.9694,75.9962,75.9427,75.948,4254.414
2013-11-27 10:30:00,141.99,142.26,141.99,142.13,8402.467560093595,75.9801,76.1246,75.9801,76.055,8402.4676
2013-11-27 10:35:00,142.18,142.34,142.13,142.33,6275.260582854711,76.0818,76.1674,76.055,76.1621,6275.2606
2013-11-27 10:40:00,142.27,142.46,142.27,142.41,4148.053605615826,76.1299,76.2316,76.1299,76.2049,4148.0536
2013-11-27 10:45:00,142.37,142.37,142.07,142.2,7445.224420336098,76.1835,76.1835,76.0229,76.0925,7445.2244
2013-11-27 10:50:00,142.21,142.21,142.01,142.05,2978.089768134439,76.0978,76.0978,75.9908,76.0122,2978.0898
2013-11-27 10:55:00,142.03,142.07,142.0,142.05,4573.495001063603,76.0015,76.0229,75.9855,76.0122,4573.495
2013-11-27 11:00:00,142.04,142.04,141.97,141.97,1701.765581791108,76.0069,76.0069,75.9694,75.9694,1701.7656
2013-11-27 11:05:00,142.0,142.1,141.98,142.01,8827.908955541372,75.9855,76.039,75.9748,75.9908,8827.909
2013-11-27 11:10:00,141.98,141.98,141.89,141.92,9146.990002127206,75.9748,75.9748,75.9266,75.9427,9146.99
2013-11-27 11:15:00,141.92,141.92,141.8,141.8,3616.251861306104,75.9427,75.9427,75.8784,75.8784,3616.2519
2013-11-27 11:20:00,141.83,141.91,141.77,141.87,6913.422676026376,75.8945,75.9373,75.8624,75.9159,6913.4227
2013-11-27 11:25:00,141.87,141.89,141.79,141.81,3935.332907891937,75.9159,75.9266,75.8731,75.8838,3935.3329
2013-11-27 11:30:00,141.81,141.94,141.8,141.87,6807.062327164432,75.8838,75.9534,75.8784,75.9159,6807.0623
2013-11-27 11:35:00,141.89,141.9,141.76,141.76,9040.62965326526,75.9266,75.932,75.857,75.857,9040.6297
2013-11-27 11:40:00,141.68,141.79,141.63,141.75,9146.990002127206,75.8142,75.8731,75.7875,75.8517,9146.99
2013-11-27 11:45:00,141.76,141.85,141.76,141.83,2339.9276749627734,75.857,75.9052,75.857,75.8945,2339.9277
2013-11-27 11:50:00,141.82,141.95,141.81,141.91,24356.519889385232,75.8891,75.9587,75.8838,75.9373,24356.5199
2013-11-27 11:55:00,141.92,141.96,141.82,141.96,37013.4014039566,75.9427,75.9641,75.8891,75.9641,37013.4014
2013-11-27 12:00:00,141.94,141.94,141.71,141.78,5849.819187406933,75.9534,75.9534,75.8303,75.8677,5849.8192
2013-11-27 12:05:00,141.81,141.94,141.81,141.92,5424.377791959157,75.8838,75.9534,75.8838,75.9427,5424.3778
2013-11-27 12:10:00,141.9,141.93,141.74,141.75,13826.845352052753,75.932,75.948,75.8463,75.8517,13826.8454
2013-11-27 12:15:00,141.8,141.82,141.75,141.8,9253.350350989149,75.8784,75.8891,75.8517,75.8784,9253.3504
2013-11-27 12:20:00,141.82,141.92,141.79,141.79,15634.971282705805,75.8891,75.9427,75.8731,75.8731,15634.9713
2013-11-27 12:25:00,141.81,141.92,141.77,141.92,21165.709423526907,75.8838,75.9427,75.8624,75.9427,21165.7094
2013-11-27 12:30:00,141.94,142.0,141.91,141.98,8508.82790895554,75.9534,75.9855,75.9373,75.9748,8508.8279
2013-11-27 12:35:00,141.98,142.08,141.98,142.07,2765.36907041055,75.9748,76.0283,75.9748,76.0229,2765.3691
2013-11-27 12:40:00,142.09,142.14,142.04,142.09,11167.836630504144,76.0336,76.0604,76.0069,76.0336,11167.8366
2013-11-27 12:45:00,142.11,142.19,142.07,142.17,9572.431397574985,76.0443,76.0871,76.0229,76.0764,9572.4314
2013-11-27 12:50:00,142.17,142.17,142.05,142.16,4360.774303339715,76.0764,76.0764,76.0122,76.0711,4360.7743
2013-11-27 12:55:00,142.17,142.18,141.92,142.03,10848.755583918311,76.0764,76.0818,75.9427,76.0015,10848.7556
2013-11-27 13:00:00,142.03,142.03,141.91,142.01,20208.46628376941,76.0015,76.0015,75.9373,75.9908,20208.4663
2013-11-27 13:05:00,141.95,142.1,141.93,142.1,14039.56604977664,75.9587,76.039,75.948,76.039,14039.566
2013-11-27 13:10:00,142.06,142.1,141.94,141.94,16911.295469049135,76.0176,76.039,75.9534,75.9534,16911.2955
2013-11-27 13:15:00,141.97,142.14,141.95,142.14,11167.836630504144,75.9694,76.0604,75.9587,76.0604,11167.8366
2013-11-27 13:20:00,142.13,142.27,142.09,142.19,9040.62965326526,76.055,76.1299,76.0336,76.0871,9040.6297
2013-11-27 13:25:00,142.21,142.28,142.11,142.11,182407.9982982344,76.0978,76.1353,76.0443,76.0443,182407.9983
2013-11-27 13:30:00,142.09,142.17,142.01,142.11,99553.28653477982,76.0336,76.0764,75.9908,76.0443,99553.2865
2013-11-27 13:35:00,142.12,142.15,142.04,142.06,15103.169538396083,76.0497,76.0657,76.0069,76.0176,15103.1695
2013-11-27 13:40:00,142.06,142.11,142.02,142.08,11061.476281642204,76.0176,76.0443,75.9962,76.0283,11061.4763
2013-11-27 13:45:00,142.07,142.07,141.97,141.97,22867.47500531801,76.0229,76.0229,75.9694,75.9694,22867.475
2013-11-27 13:50:00,141.94,142.03,141.92,141.93,7338.864071474153,75.9534,76.0015,75.9427,75.948,7338.8641
2013-11-27 13:55:00,141.9,142.07,141.89,142.01,8402.467560093595,75.932,76.0229,75.9266,75.9908,8402.4676
2013-11-27 14:00:00,142.03,142.04,141.89,141.94,19463.9438417358,76.0015,76.0069,75.9266,75.9534,19463.9438
2013-11-27 14:05:00,141.95,142.03,141.87,141.87,11593.278025951924,75.9587,76.0015,75.9159,75.9159,11593.278
2013-11-27 14:10:00,141.89,141.91,141.82,141.89,20740.26802807913,75.9266,75.9373,75.8891,75.9266,20740.268
2013-11-27 14:15:00,141.89,142.03,141.89,142.01,10423.314188470536,75.9266,76.0015,75.9266,75.9908,10423.3142
2013-11-27 14:20:00,141.97,142.08,141.86,142.08,7977.026164645818,75.9694,76.0283,75.9106,76.0283,7977.0262
2013-11-27 14:25:00,142.09,142.16,142.09,142.16,4679.855349925547,76.0336,76.0711,76.0336,76.0711,4679.8553
2013-11-27 14:30:00,142.14,142.29,142.14,142.28,12337.800467985531,76.0604,76.1406,76.0604,76.1353,12337.8005
2013-11-27 14:35:00,142.29,142.52,142.29,142.52,6807.062327164432,76.1406,76.2637,76.1406,76.2637,6807.0623
2013-11-27 14:40:00,142.51,142.73,142.51,142.68,16273.13337587747,76.2584,76.3761,76.2584,76.3493,16273.1334
2013-11-27 14:45:00,142.68,142.74,142.65,142.74,19889.38523718357,76.3493,76.3814,76.3333,76.3814,19889.3852
2013-11-27 14:50:00,142.73,142.84,142.71,142.78,16485.85407360136,76.3761,76.435,76.3654,76.4029,16485.8541
2013-11-27 14:55:00,142.78,142.84,142.75,142.79,7551.584769198042,76.4029,76.435,76.3868,76.4082,7551.5848
2013-11-27 15:00:00,142.76,142.8,142.68,142.8,43288.66198681131,76.3921,76.4136,76.3493,76.4136,43288.662
2013-11-27 15:05:00,142.76,142.79,142.66,142.75,4786.215698787491,76.3921,76.4082,76.3386,76.3868,4786.2157
2013-11-27 15:10:00,142.73,142.84,142.73,142.81,4679.855349925547,76.3761,76.435,76.3761,76.4189,4679.8553
2013-11-27 15:15:00,142.81,142.81,142.67,142.69,5637.098489683045,76.4189,76.4189,76.344,76.3547,5637.0985
2013-11-27 15:20:00,142.74,142.78,142.65,142.72,9253.350350989149,76.3814,76.4029,76.3333,76.3707,9253.3504
2013-11-27 15:25:00,142.72,142.77,142.63,142.64,5849.819187406933,76.3707,76.3975,76.3226,76.3279,5849.8192
2013-11-27 15:30:00,142.64,142.68,142.58,142.6,9572.431397574985,76.3279,76.3493,76.2958,76.3065,9572.4314
2013-11-27 15:35:00,142.58,142.67,142.57,142.66,14358.647096362474,76.2958,76.344,76.2905,76.3386,14358.6471
2013-11-27 15:40:00,142.65,142.78,142.65,142.75,17443.09721335886,76.3333,76.4029,76.3333,76.3868,17443.0972
2013-11-27 15:45:00,142.75,142.76,142.63,142.72,30844.50116996383,76.3868,76.3921,76.3226,76.3707,30844.5012
2013-11-27 15:50:00,142.72,142.73,142.62,142.65,66049.77664326738,76.3707,76.3761,76.3172,76.3333,66049.7766
2013-11-27 15:55:00,142.65,142.78,142.62,142.71,134971.28270580724,76.3333,76.4029,76.3172,76.3654,134971.2827
2013-11-29 09:30:00,142.93,143.37,142.49,142.58,22122.952563284405,76.4831,76.7186,76.2477,76.2958,22122.9526
2013-11-29 09:35:00,142.55,143.12,142.55,142.62,15741.33163156775,76.2798,76.5848,76.2798,76.3172,15741.3316
2013-11-29 09:40:00,142.62,143.0,142.36,142.97,18719.421399702187,76.3172,76.5206,76.1781,76.5045,18719.4214
2013-11-29 09:45:00,143.0,143.0,142.58,142.66,10529.67453733248,76.5206,76.5206,76.2958,76.3386,10529.6745
2013-11-29 09:50:00,142.62,142.63,142.05,142.21,9146.990002127206,76.3172,76.3226,76.0122,76.0978,9146.99
2013-11-29 09:55:00,142.1,142.16,141.73,142.07,13295.043607743031,76.039,76.0711,75.841,76.0229,13295.0436
2013-11-29 10:00:00,142.08,142.28,142.01,142.09,15528.61093384386,76.0283,76.1353,75.9908,76.0336,15528.6109
2013-11-29 10:05:00,142.12,142.21,141.85,141.85,7019.78302488832,76.0497,76.0978,75.9052,75.9052,7019.783
2013-11-29 10:10:00,141.94,142.08,141.69,141.69,7657.945118059986,75.9534,76.0283,75.8196,75.8196,7657.9451
2013-11-29 10:15:00,141.69,141.75,141.6,141.6,12656.881514571363,75.8196,75.8517,75.7714,75.7714,12656.8815
2013-11-29 10:20:00,141.58,141.58,141.32,141.32,5849.819187406933,75.7607,75.7607,75.6216,75.6216,5849.8192
2013-11-29 10:25:00,141.35,141.63,141.34,141.63,11274.19697936609,75.6376,75.7875,75.6323,75.7875,11274.197
2013-11-29 10:30:00,141.63,141.73,141.58,141.66,6275.260582854711,75.7875,75.841,75.7607,75.8035,6275.2606
2013-11-29 10:35:00,141.63,141.85,141.6,141.84,9040.62965326526,75.7875,75.9052,75.7714,75.8998,9040.6297
2013-11-29 10:40:00,141.86,141.88,141.6,141.84,13401.403956604976,75.9106,75.9213,75.7714,75.8998,13401.404
2013-11-29 10:45:00,141.85,141.9,141.72,141.72,8615.188257817485,75.9052,75.932,75.8356,75.8356,8615.1883
2013-11-29 10:50:00,141.74,141.85,141.72,141.74,8083.386513507763,75.8463,75.9052,75.8356,75.8463,8083.3865
2013-11-29 10:55:00,141.75,141.77,141.55,141.58,56796.42629227823,75.8517,75.8624,75.7447,75.7607,56796.4263
2013-11-29 11:00:00,141.52,141.55,141.33,141.44,9466.071048713038,75.7286,75.7447,75.6269,75.6858,9466.071
2013-11-29 11:05:00,141.46,141.48,141.42,141.46,8827.908955541372,75.6965,75.7072,75.6751,75.6965,8827.909
2013-11-29 11:10:00,141.45,141.45,141.31,141.31,7445.224420336098,75.6912,75.6912,75.6162,75.6162,7445.2244
2013-11-29 11:15:00,141.31,141.31,141.24,141.25,9040.62965326526,75.6162,75.6162,75.5788,75.5841,9040.6297
2013-11-29 11:20:00,141.27,141.34,141.2,141.21,10636.034886194426,75.5948,75.6323,75.5574,75.5627,10636.0349
2013-11-29 11:25:00,141.21,141.24,141.1,141.1,7232.503722612209,75.5627,75.5788,75.5039,75.5039,7232.5037
2013-11-29 11:30:00,141.12,141.21,141.11,141.13,8083.386513507763,75.5146,75.5627,75.5092,75.5199,8083.3865
2013-11-29 11:35:00,141.13,141.23,141.13,141.22,5318.017443097213,75.5199,75.5734,75.5199,75.5681,5318.0174
2013-11-29 11:40:00,141.23,141.41,141.23,141.35,9466.071048713038,75.5734,75.6698,75.5734,75.6376,9466.071
2013-11-29 11:45:00,141.35,141.53,141.33,141.49,5424.377791959157,75.6376,75.734,75.6269,75.7126,5424.3778
2013-11-29 11:50:00,141.49,141.6,141.44,141.44,11274.19697936609,75.7126,75.7714,75.6858,75.6858,11274.197
2013-11-29 11:55:00,141.45,141.49,141.35,141.39,7870.665815783875,75.6912,75.7126,75.6376,75.659,7870.6658
2013-11-29 12:00:00,141.41,141.43,141.24,141.24,7657.945118059986,75.6698,75.6805,75.5788,75.5788,7657.9451
2013-11-29 12:05:00,141.21,141.24,141.14,141.2,8615.188257817485,75.5627,75.5788,75.5253,75.5574,8615.1883
2013-11-29 12:10:00,141.25,141.54,141.25,141.54,6913.422676026376,75.5841,75.7393,75.5841,75.7393,6913.4227
2013-11-29 12:15:00,141.54,141.59,141.53,141.55,8934.269304403317,75.7393,75.7661,75.734,75.7447,8934.2693
2013-11-29 12:20:00,141.54,141.54,141.4,141.49,7764.30546692193,75.7393,75.7393,75.6644,75.7126,7764.3055
2013-11-29 12:25:00,141.46,141.63,141.45,141.59,6700.701978302488,75.6965,75.7875,75.6912,75.7661,6700.702
2013-11-29 12:30:00,141.58,141.59,141.49,141.55,5637.098489683045,75.7607,75.7661,75.7126,75.7447,5637.0985
2013-11-29 12:35:00,141.56,141.56,141.41,141.42,7657.945118059986,75.75,75.75,75.6698,75.6751,7657.9451
2013-11-29 12:40:00,141.4,141.52,141.4,141.5,7338.864071474153,75.6644,75.7286,75.6644,75.7179,7338.8641
2013-11-29 12:45:00,141.49,141.58,141.29,141.33,35098.9151244416,75.7126,75.7607,75.6055,75.6269,35098.9151
2013-11-29 12:50:00,141.34,141.57,141.17,141.57,37332.48245054243,75.6323,75.7554,75.5413,75.7554,37332.4825
2013-11-29 12:55:00,141.51,141.54,140.87,140.9,120718.99595830672,75.7233,75.7393,75.3808,75.3968,120718.996
2013-12-02 09:30:00,142.1,142.1,141.13,141.51,35205.27547330355,76.039,76.039,75.5199,75.7233,35205.2755
2013-12-02 09:35:00,141.51,141.79,140.66,141.19,20740.26802807913,75.7233,75.8731,75.2684,75.552,20740.268
2013-12-02 09:40:00,141.0,141.46,140.9,140.97,17868.538608806633,75.4504,75.6965,75.3968,75.4343,17868.5386
2013-12-02 09:45:00,140.97,141.15,140.91,141.08,22016.59221442246,75.4343,75.5306,75.4022,75.4932,22016.5922
2013-12-02 09:50:00,141.08,141.14,140.84,141.05,15741.33163156775,75.4932,75.5253,75.3647,75.4771,15741.3316
2013-12-02 09:55:00,141.01,141.03,140.56,140.56,17655.817911082744,75.4557,75.4664,75.2149,75.2149,17655.8179
2013-12-02 10:00:00,140.57,140.89,140.24,140.89,22548.39395873218,75.2203,75.3915,75.0437,75.3915,22548.394
2013-12-02 10:05:00,140.92,140.94,140.5,140.81,18187.619655392467,75.4075,75.4182,75.1828,75.3487,18187.6197
2013-12-02 10:10:00,140.85,140.94,140.64,140.65,41055.09466071048,75.3701,75.4182,75.2577,75.2631,41055.0947
2013-12-02 10:15:00,140.8,141.01,140.64,140.94,25207.402680280786,75.3433,75.4557,75.2577,75.4182,25207.4027
2013-12-02 10:20:00,140.94,140.95,140.71,140.9,14252.28674750053,75.4182,75.4236,75.2952,75.3968,14252.2867
2013-12-02 10:25:00,140.84,140.98,140.79,140.87,30312.69942565411,75.3647,75.4397,75.338,75.3808,30312.6994
2013-12-02 10:30:00,140.79,141.1,140.75,141.04,7977.026164645818,75.338,75.5039,75.3166,75.4718,7977.0262
2013-12-02 10:35:00,140.93,140.93,140.75,140.85,8721.54860667943,75.4129,75.4129,75.3166,75.3701,8721.5486
2013-12-02 10:40:00,140.9,141.14,140.82,140.95,10529.67453733248,75.3968,75.5253,75.354,75.4236,10529.6745
2013-12-02 10:45:00,140.97,140.97,140.81,140.81,6275.260582854711,75.4343,75.4343,75.3487,75.3487,6275.2606
2013-12-02 10:50:00,140.79,140.84,140.62,140.64,15528.61093384386,75.338,75.3647,75.247,75.2577,15528.6109
2013-12-02 10:55:00,140.67,140.77,140.53,140.77,9785.15209529887,75.2738,75.3273,75.1989,75.3273,9785.1521
2013-12-02 11:00:00,140.7,140.73,140.47,140.5,9785.15209529887,75.2898,75.3059,75.1667,75.1828,9785.1521
2013-12-02 11:05:00,140.52,140.52,140.39,140.42,7977.026164645818,75.1935,75.1935,75.1239,75.14,7977.0262
2013-12-02 11:10:00,140.47,140.59,140.45,140.57,6913.422676026376,75.1667,75.231,75.156,75.2203,6913.4227
2013-12-02 11:15:00,140.54,140.6,140.47,140.52,9040.62965326526,75.2042,75.2363,75.1667,75.1935,9040.6297
2013-12-02 11:20:00,140.59,140.66,140.5,140.66,10104.233141884704,75.231,75.2684,75.1828,75.2684,10104.2331
2013-12-02 11:25:00,140.65,140.87,140.61,140.73,8721.54860667943,75.2631,75.3808,75.2417,75.3059,8721.5486
2013-12-02 11:30:00,140.67,140.93,140.66,140.75,8189.746862369707,75.2738,75.4129,75.2684,75.3166,8189.7469
2013-12-02 11:35:00,140.75,140.83,140.68,140.83,6807.062327164432,75.3166,75.3594,75.2791,75.3594,6807.0623
2013-12-02 11:40:00,140.79,140.91,140.69,140.83,4360.774303339715,75.338,75.4022,75.2845,75.3594,4360.7743
2013-12-02 11:45:00,140.86,140.86,140.7,140.82,4892.576047649435,75.3754,75.3754,75.2898,75.354,4892.576
2013-12-02 11:50:00,140.82,141.03,140.82,140.95,23824.718145075512,75.354,75.4664,75.354,75.4236,23824.7181
2013-12-02 11:55:00,141.02,141.26,141.0,141.22,8721.54860667943,75.4611,75.5895,75.4504,75.5681,8721.5486
2013-12-02 12:00:00,141.14,141.19,141.07,141.12,4148.053605615826,75.5253,75.552,75.4878,75.5146,4148.0536
2013-12-02 12:05:00,141.07,141.29,141.05,141.29,7126.143373750265,75.4878,75.6055,75.4771,75.6055,7126.1434
2013-12-02 12:10:00,141.29,141.37,141.14,141.18,3616.251861306104,75.6055,75.6483,75.5253,75.5467,3616.2519
2013-12-02 12:15:00,141.2,141.4,141.2,141.3,7870.665815783875,75.5574,75.6644,75.5574,75.6109,7870.6658
2013-12-02 12:20:00,141.29,141.54,141.29,141.49,8508.82790895554,75.6055,75.7393,75.6055,75.7126,8508.8279
2013-12-02 12:25:00,141.54,141.72,141.5,141.66,10210.593490746647,75.7393,75.8356,75.7179,75.8035,10210.5935
2013-12-02 12:30:00,141.65,141.75,141.58,141.58,2233.567326100829,75.7982,75.8517,75.7607,75.7607,2233.5673
2013-12-02 12:35:00,141.58,141.68,141.46,141.47,4254.41395447777,75.7607,75.8142,75.6965,75.7019,4254.414
2013-12-02 12:40:00,141.43,141.5,141.4,141.46,21910.23186556052,75.6805,75.7179,75.6644,75.6965,21910.2319
2013-12-02 12:45:00,141.45,141.67,141.44,141.67,4148.053605615826,75.6912,75.8089,75.6858,75.8089,4148.0536
2013-12-02 12:50:00,141.62,141.64,141.42,141.47,6381.620931716655,75.7821,75.7928,75.6751,75.7019,6381.6209
2013-12-02 12:55:00,141.46,141.47,141.27,141.29,11274.19697936609,75.6965,75.7019,75.5948,75.6055,11274.197
2013-12-02 13:00:00,141.33,141.33,141.13,141.19,6487.9812805786,75.6269,75.6269,75.5199,75.552,6487.9813
2013-12-02 13:05:00,141.15,141.15,140.88,140.88,6913.422676026376,75.5306,75.5306,75.3861,75.3861,6913.4227
2013-12-02 13:10:00,140.89,140.9,140.75,140.85,13720.485003190808,75.3915,75.3968,75.3166,75.3701,13720.485
2013-12-02 13:15:00,140.81,140.85,140.75,140.75,3722.612210168049,75.3487,75.3701,75.3166,75.3166,3722.6122
2013-12-02 13:20:00,140.79,140.95,140.71,140.77,12550.521165709422,75.338,75.4236,75.2952,75.3273,12550.5212
2013-12-02 13:25:00,140.78,140.81,140.69,140.81,4892.576047649435,75.3326,75.3487,75.2845,75.3487,4892.576
2013-12-02 13:30:00,140.75,140.79,140.61,140.65,22761.11465645607,75.3166,75.338,75.2417,75.2631,22761.1147
2013-12-02 13:35:00,140.65,140.79,140.56,140.56,9891.512444160817,75.2631,75.338,75.2149,75.2149,9891.5124
2013-12-02 13:40:00,140.57,140.6,140.39,140.46,10955.115932780258,75.2203,75.2363,75.1239,75.1614,10955.1159
2013-12-02 13:45:00,140.39,140.45,140.34,140.34,4998.93639651138,75.1239,75.156,75.0972,75.0972,4998.9364
2013-12-02 13:50:00,140.38,140.5,140.34,140.47,14571.367794086362,75.1186,75.1828,75.0972,75.1667,14571.3678
2013-12-02 13:55:00,140.47,140.6,140.39,140.6,7657.945118059986,75.1667,75.2363,75.1239,75.2363,7657.9451
2013-12-02 14:00:00,140.6,140.74,140.56,140.58,14145.926398638583,75.2363,75.3112,75.2149,75.2256,14145.9264
2013-12-02 14:05:00,140.62,140.62,140.32,140.39,8402.467560093595,75.247,75.247,75.0865,75.1239,8402.4676
2013-12-02 14:10:00,140.36,140.41,140.27,140.33,6168.900233992767,75.1079,75.1346,75.0597,75.0918,6168.9002
2013-12-02 14:15:00,140.33,140.37,140.21,140.32,7126.143373750265,75.0918,75.1132,75.0276,75.0865,7126.1434
2013-12-02 14:20:00,140.29,140.46,140.19,140.46,8827.908955541372,75.0704,75.1614,75.0169,75.1614,8827.909
2013-12-02 14:25:00,140.45,140.48,140.31,140.39,10529.67453733248,75.156,75.1721,75.0811,75.1239,10529.6745
2013-12-02 14:30:00,140.48,140.58,140.41,140.46,8827.908955541372,75.1721,75.2256,75.1346,75.1614,8827.909
2013-12-02 14:35:00,140.47,140.47,140.4,140.45,9253.350350989149,75.1667,75.1667,75.1293,75.156,9253.3504
2013-12-02 14:40:00,140.43,140.46,140.32,140.33,11061.476281642204,75.1453,75.1614,75.0865,75.0918,11061.4763
2013-12-02 14:45:00,140.36,140.38,140.28,140.37,8083.386513507763,75.1079,75.1186,75.0651,75.1132,8083.3865
2013-12-02 14:50:00,140.37,140.38,140.3,140.32,9359.710699851094,75.1132,75.1186,75.0758,75.0865,9359.7107
2013-12-02 14:55:00,140.34,140.34,140.28,140.28,6594.341629440543,75.0972,75.0972,75.0651,75.0651,6594.3416
2013-12-02 15:00:00,140.29,140.36,140.29,140.34,5424.377791959157,75.0704,75.1079,75.0704,75.0972,5424.3778
2013-12-02 15:05:00,140.36,140.58,140.32,140.56,32758.987449478827,75.1079,75.2256,75.0865,75.2149,32758.9874
2013-12-02 15:10:00,140.52,140.64,140.48,140.56,19144.86279514997,75.1935,75.2577,75.1721,75.2149,19144.8628
2013-12-02 15:15:00,140.55,140.64,140.49,140.52,10955.115932780258,75.2096,75.2577,75.1775,75.1935,10955.1159
2013-12-02 15:20:00,140.49,140.53,140.42,140.45,13082.322910019142,75.1775,75.1989,75.14,75.156,13082.3229
2013-12-02 15:25:00,140.47,140.47,140.16,140.22,16485.85407360136,75.1667,75.1667,75.0009,75.033,16485.8541
2013-12-02 15:30:00,140.27,140.28,140.04,140.08,27121.888959795782,75.0597,75.0651,74.9367,74.9581,27121.889
2013-12-02 15:35:00,140.1,140.1,140.0,140.03,31057.22186768772,74.9688,74.9688,74.9152,74.9313,31057.2219
2013-12-02 15:40:00,140.01,140.05,139.85,139.85,25207.402680280786,74.9206,74.942,74.835,74.835,25207.4027
2013-12-02 15:45:00,139.85,140.05,139.85,139.96,54562.8589661774,74.835,74.942,74.835,74.8938,54562.859
2013-12-02 15:50:00,139.99,140.05,139.76,139.9,52967.45373324824,74.9099,74.942,74.7868,74.8617,52967.4537
2013-12-02 15:55:00,139.89,140.11,139.69,140.0,161774.0906190172,74.8564,74.9741,74.7494,74.9152,161774.0906
2013-12-03 09:30:00,139.52,139.52,139.18,139.36,17336.736864496914,74.6584,74.6584,74.4765,74.5728,17336.7369
2013-12-03 09:35:00,139.25,139.7,139.25,139.69,20952.988725803018,74.5139,74.7547,74.5139,74.7494,20952.9887
2013-12-03 09:40:00,139.69,139.89,139.54,139.85,12656.881514571363,74.7494,74.8564,74.6691,74.835,12656.8815
2013-12-03 09:45:00,139.74,139.74,139.47,139.53,16273.13337587747,74.7761,74.7761,74.6316,74.6637,16273.1334
2013-12-03 09:50:00,139.53,139.75,139.39,139.73,18613.06105084024,74.6637,74.7815,74.5888,74.7708,18613.0611
2013-12-03 09:55:00,139.74,139.91,139.6,139.76,8615.188257817485,74.7761,74.8671,74.7012,74.7868,8615.1883
2013-12-03 10:00:00,139.68,140.15,139.68,139.92,13933.205700914696,74.744,74.9955,74.744,74.8724,13933.2057
2013-12-03 10:05:00,139.96,140.03,139.77,139.83,12444.160816847478,74.8938,74.9313,74.7922,74.8243,12444.1608
2013-12-03 10:10:00,139.85,140.07,139.81,139.98,5424.377791959157,74.835,74.9527,74.8136,74.9045,5424.3778
2013-12-03 10:15:00,139.98,140.25,139.92,140.17,23611.997447351623,74.9045,75.049,74.8724,75.0062,23611.9974
2013-12-03 10:20:00,140.14,140.31,140.05,140.14,26377.366517762173,74.9902,75.0811,74.942,74.9902,26377.3665
2013-12-03 10:25:00,140.16,140.27,140.05,140.23,4041.6932567538815,75.0009,75.0597,74.942,75.0383,4041.6933
2013-12-03 10:30:00,140.16,140.23,140.08,140.15,25313.76302914273,75.0009,75.0383,74.9581,74.9955,25313.763
2013-12-03 10:35:00,140.14,140.43,140.13,140.33,14358.647096362474,74.9902,75.1453,74.9848,75.0918,14358.6471
2013-12-03 10:40:00,140.34,140.34,140.19,140.32,6168.900233992767,75.0972,75.0972,75.0169,75.0865,6168.9002
2013-12-03 10:45:00,140.32,140.32,140.19,140.26,10742.395235056369,75.0865,75.0865,75.0169,75.0544,10742.3952
2013-12-03 10:50:00,140.28,140.34,140.14,140.2,15528.61093384386,75.0651,75.0972,74.9902,75.0223,15528.6109
2013-12-03 10:55:00,140.16,140.19,140.14,140.15,3509.89151244416,75.0009,75.0169,74.9902,74.9955,3509.8915
2013-12-03 11:00:00,140.17,140.21,140.08,140.15,7019.78302488832,75.0062,75.0276,74.9581,74.9955,7019.783
2013-12-03 11:05:00,140.15,140.24,140.12,140.15,5743.45883854499,74.9955,75.0437,74.9795,74.9955,5743.4588
2013-12-03 11:10:00,140.12,140.28,140.1,140.21,10210.593490746647,74.9795,75.0651,74.9688,75.0276,10210.5935
2013-12-03 11:15:00,140.22,140.27,140.01,140.03,4679.855349925547,75.033,75.0597,74.9206,74.9313,4679.8553
2013-12-03 11:20:00,140.06,140.09,140.0,140.06,3828.972559029993,74.9474,74.9634,74.9152,74.9474,3828.9726
2013-12-03 11:25:00,140.01,140.13,139.85,139.85,20314.82663263136,74.9206,74.9848,74.835,74.835,20314.8266
2013-12-03 11:30:00,139.84,140.05,139.81,140.0,20846.62837694108,74.8296,74.942,74.8136,74.9152,20846.6284
2013-12-03 11:35:00,139.95,140.09,139.95,140.01,7232.503722612209,74.8885,74.9634,74.8885,74.9206,7232.5037
2013-12-03 11:40:00,140.01,140.23,139.97,140.23,11274.19697936609,74.9206,75.0383,74.8992,75.0383,11274.197
2013-12-03 11:45:00,140.25,140.27,140.07,140.16,4679.855349925547,75.049,75.0597,74.9527,75.0009,4679.8553
2013-12-03 11:50:00,140.12,140.26,140.05,140.24,6807.062327164432,74.9795,75.0544,74.942,75.0437,6807.0623
2013-12-03 11:55:00,140.22,140.3,140.17,140.22,15954.052329291637,75.033,75.0758,75.0062,75.033,15954.0523
2013-12-03 12:00:00,140.23,140.31,140.21,140.29,4467.134652201658,75.0383,75.0811,75.0276,75.0704,4467.1347
2013-12-03 12:05:00,140.29,140.66,140.29,140.64,15847.691980429694,75.0704,75.2684,75.0704,75.2577,15847.692
2013-12-03 12:10:00,140.6,140.63,140.5,140.58,5211.657094235268,75.2363,75.2524,75.1828,75.2256,5211.6571
2013-12-03 12:15:00,140.58,140.66,140.58,140.64,10955.115932780258,75.2256,75.2684,75.2256,75.2577,10955.1159
2013-12-03 12:20:00,140.62,140.66,140.59,140.66,5743.45883854499,75.247,75.2684,75.231,75.2684,5743.4588
2013-12-03 12:25:00,140.65,140.72,140.51,140.51,5211.657094235268,75.2631,75.3005,75.1882,75.1882,5211.6571
2013-12-03 12:30:00,140.55,140.56,140.48,140.53,2871.729419272495,75.2096,75.2149,75.1721,75.1989,2871.7294
2013-12-03 12:35:00,140.52,140.61,140.51,140.54,5956.179536268878,75.1935,75.2417,75.1882,75.2042,5956.1795
2013-12-03 12:40:00,140.51,140.51,140.48,140.5,1276.324186343331,75.1882,75.1882,75.1721,75.1828,1276.3242
2013-12-03 12:45:00,140.53,140.54,140.27,140.28,18400.34035311636,75.1989,75.2042,75.0597,75.0651,18400.3404
2013-12-03 12:50:00,140.28,140.32,140.25,140.32,4360.774303339715,75.0651,75.0865,75.049,75.0865,4360.7743
2013-12-03 12:55:00,140.28,140.31,140.17,140.29,4360.774303339715,75.0651,75.0811,75.0062,75.0704,4360.7743
2013-12-03 13:00:00,140.29,140.34,140.17,140.17,6807.062327164432,75.0704,75.0972,75.0062,75.0062,6807.0623
2013-12-03 13:05:00,140.15,140.16,140.12,140.14,3190.8104658583275,74.9955,75.0009,74.9795,74.9902,3190.8105
2013-12-03 13:10:00,140.12,140.18,140.1,140.12,4786.215698787491,74.9795,75.0116,74.9688,74.9795,4786.2157
2013-12-03 13:15:00,140.13,140.18,140.08,140.17,3297.170814720272,74.9848,75.0116,74.9581,75.0062,3297.1708
2013-12-03 13:20:00,140.17,140.19,140.07,140.09,3722.612210168049,75.0062,75.0169,74.9527,74.9634,3722.6122
2013-12-03 13:25:00,140.08,140.08,139.85,139.9,18293.98000425441,74.9581,74.9581,74.835,74.8617,18293.98
2013-12-03 13:30:00,139.85,139.94,139.84,139.9,13720.485003190808,74.835,74.8831,74.8296,74.8617,13720.485
2013-12-03 13:35:00,139.89,139.95,139.89,139.92,2871.729419272495,74.8564,74.8885,74.8564,74.8724,2871.7294
2013-12-03 13:40:00,139.9,139.92,139.85,139.89,8827.908955541372,74.8617,74.8724,74.835,74.8564,8827.909
2013-12-03 13:45:00,139.85,140.01,139.85,140.01,10316.953839608592,74.835,74.9206,74.835,74.9206,10316.9538
2013-12-03 13:50:00,140.01,140.14,140.01,140.14,3722.612210168049,74.9206,74.9902,74.9206,74.9902,3722.6122
2013-12-03 13:55:00,140.19,140.19,139.97,139.99,6381.620931716655,75.0169,75.0169,74.8992,74.9099,6381.6209
2013-12-03 14:00:00,139.99,140.0,139.93,140.0,3722.612210168049,74.9099,74.9152,74.8778,74.9152,3722.6122
2013-12-03 14:05:00,140.01,140.04,139.95,139.95,6275.260582854711,74.9206,74.9367,74.8885,74.8885,6275.2606
2013-12-03 14:10:00,139.9,140.03,139.9,140.01,4467.134652201658,74.8617,74.9313,74.8617,74.9206,4467.1347
2013-12-03 14:15:00,140.01,140.01,139.85,139.9,15847.691980429694,74.9206,74.9206,74.835,74.8617,15847.692
2013-12-03 14:20:00,139.92,140.09,139.92,139.96,8402.467560093595,74.8724,74.9634,74.8724,74.8938,8402.4676
2013-12-03 14:25:00,139.98,140.06,139.98,140.06,2339.9276749627734,74.9045,74.9474,74.9045,74.9474,2339.9277
2013-12-03 14:30:00,140.11,140.14,139.99,140.08,4786.215698787491,74.9741,74.9902,74.9099,74.9581,4786.2157
2013-12-03 14:35:00,140.13,140.22,140.13,140.21,2446.2880238247176,74.9848,75.033,74.9848,75.0276,2446.288
2013-12-03 14:40:00,140.24,140.35,140.24,140.35,4148.053605615826,75.0437,75.1025,75.0437,75.1025,4148.0536
2013-12-03 14:45:00,140.36,140.64,140.36,140.41,7551.584769198042,75.1079,75.2577,75.1079,75.1346,7551.5848
2013-12-03 14:50:00,140.41,140.46,140.39,140.41,5743.45883854499,75.1346,75.1614,75.1239,75.1346,5743.4588
2013-12-03 14:55:00,140.46,140.46,140.34,140.34,3403.531163582216,75.1614,75.1614,75.0972,75.0972,3403.5312
2013-12-03 15:00:00,140.31,140.39,140.14,140.22,114656.4560731759,75.0811,75.1239,74.9902,75.033,114656.4561
2013-12-03 15:05:00,140.22,140.23,140.15,140.17,7551.584769198042,75.033,75.0383,74.9955,75.0062,7551.5848
2013-12-03 15:10:00,140.17,140.18,140.06,140.06,6487.9812805786,75.0062,75.0116,74.9474,74.9474,6487.9813
2013-12-03 15:15:00,140.05,140.15,140.03,140.14,10423.314188470536,74.942,74.9955,74.9313,74.9902,10423.3142
2013-12-03 15:20:00,140.16,140.17,140.01,140.01,21484.790470112737,75.0009,75.0062,74.9206,74.9206,21484.7905
2013-12-03 15:25:00,140.01,140.06,139.92,139.92,24781.96128483301,74.9206,74.9474,74.8724,74.8724,24781.9613
2013-12-03 15:30:00,139.99,140.16,139.92,140.09,13082.322910019142,74.9099,75.0009,74.8724,74.9634,13082.3229
2013-12-03 15:35:00,140.07,140.19,140.06,140.17,8189.746862369707,74.9527,75.0169,74.9474,75.0062,8189.7469
2013-12-03 15:40:00,140.16,140.24,140.08,140.22,17974.898957668578,75.0009,75.0437,74.9581,75.033,17974.899
2013-12-03 15:45:00,140.19,140.33,140.08,140.33,28504.57349500106,75.0169,75.0918,74.9581,75.0918,28504.5735
2013-12-03 15:50:00,140.3,140.32,139.96,140.02,31163.582216549665,75.0758,75.0865,74.8938,74.9259,31163.5822
2013-12-03 15:55:00,140.01,140.12,139.89,139.97,64667.092108062105,74.9206,74.9795,74.8564,74.8992,64667.0921
2013-12-04 09:30:00,138.8,139.17,138.78,138.99,17443.09721335886,74.2731,74.4711,74.2624,74.3748,17443.0972
2013-12-04 09:35:00,139.16,139.38,138.73,139.27,12231.440119123588,74.4658,74.5835,74.2357,74.5246,12231.4401
2013-12-04 09:40:00,139.22,139.4,139.17,139.31,25420.123378004675,74.4979,74.5942,74.4711,74.546,25420.1234
2013-12-04 09:45:00,139.3,139.33,139.17,139.22,17230.37651563497,74.5407,74.5567,74.4711,74.4979,17230.3765
2013-12-04 09:50:00,139.22,139.49,139.22,139.29,10210.593490746647,74.4979,74.6423,74.4979,74.5353,10210.5935
2013-12-04 09:55:00,139.33,139.44,139.27,139.3,21803.87151669857,74.5567,74.6156,74.5246,74.5407,21803.8715
2013-12-04 10:00:00,139.27,140.0,139.27,139.86,21803.87151669857,74.5246,74.9152,74.5246,74.8403,21803.8715
2013-12-04 10:05:00,139.89,140.34,139.83,140.17,22016.59221442246,74.8564,75.0972,74.8243,75.0062,22016.5922
2013-12-04 10:10:00,140.17,140.62,140.13,140.52,19038.50244628802,75.0062,75.247,74.9848,75.1935,19038.5024
2013-12-04 10:15:00,140.52,140.88,140.52,140.58,11805.998723675812,75.1935,75.3861,75.1935,75.2256,11805.9987
2013-12-04 10:20:00,140.54,140.79,140.53,140.66,12231.440119123588,75.2042,75.338,75.1989,75.2684,12231.4401
2013-12-04 10:25:00,140.75,140.88,140.55,140.68,4573.495001063603,75.3166,75.3861,75.2096,75.2791,4573.495
2013-12-04 10:30:00,140.65,140.99,140.65,140.88,7338.864071474153,75.2631,75.445,75.2631,75.3861,7338.8641
2013-12-04 10:35:00,140.87,140.95,140.52,140.71,16804.93512018719,75.3808,75.4236,75.1935,75.2952,16804.9351
2013-12-04 10:40:00,140.67,140.81,140.56,140.62,8508.82790895554,75.2738,75.3487,75.2149,75.247,8508.8279
2013-12-04 10:45:00,140.62,140.65,140.51,140.53,10423.314188470536,75.247,75.2631,75.1882,75.1989,10423.3142
2013-12-04 10:50:00,140.56,140.77,140.53,140.77,7657.945118059986,75.2149,75.3273,75.1989,75.3273,7657.9451
2013-12-04 10:55:00,140.79,140.91,140.65,140.83,27972.77175069134,75.338,75.4022,75.2631,75.3594,27972.7718
2013-12-04 11:00:00,140.73,140.79,140.56,140.56,7126.143373750265,75.3059,75.338,75.2149,75.2149,7126.1434
2013-12-04 11:05:00,140.56,140.62,140.46,140.56,6168.900233992767,75.2149,75.247,75.1614,75.2149,6168.9002
2013-12-04 11:10:00,140.55,140.55,140.3,140.36,17017.65581791108,75.2096,75.2096,75.0758,75.1079,17017.6558
2013-12-04 11:15:00,140.34,140.36,140.11,140.16,14145.926398638583,75.0972,75.1079,74.9741,75.0009,14145.9264
2013-12-04 11:20:00,140.17,140.28,140.14,140.14,5318.017443097213,75.0062,75.0651,74.9902,74.9902,5318.0174
2013-12-04 11:25:00,140.17,140.19,140.09,140.15,35417.99617102744,75.0062,75.0169,74.9634,74.9955,35417.9962
2013-12-04 11:30:00,140.16,140.26,140.07,140.14,18825.78174856413,75.0009,75.0544,74.9527,74.9902,18825.7817
2013-12-04 11:35:00,140.15,140.41,140.1,140.41,8934.269304403317,74.9955,75.1346,74.9688,75.1346,8934.2693
2013-12-04 11:40:00,140.38,140.53,140.19,140.46,9359.710699851094,75.1186,75.1989,75.0169,75.1614,9359.7107
2013-12-04 11:45:00,140.41,140.45,140.33,140.33,6807.062327164432,75.1346,75.156,75.0918,75.0918,6807.0623
2013-12-04 11:50:00,140.29,140.31,140.16,140.21,10423.314188470536,75.0704,75.0811,75.0009,75.0276,10423.3142
2013-12-04 11:55:00,140.21,140.31,140.12,140.18,6594.341629440543,75.0276,75.0811,74.9795,75.0116,6594.3416
2013-12-04 12:00:00,140.17,140.27,140.09,140.22,22654.754307594125,75.0062,75.0597,74.9634,75.033,22654.7543
2013-12-04 12:05:00,140.16,140.27,140.14,140.17,12975.9625611572,75.0009,75.0597,74.9902,75.0062,12975.9626
2013-12-04 12:10:00,140.24,140.25,140.09,140.21,16273.13337587747,75.0437,75.049,74.9634,75.0276,16273.1334
2013-12-04 12:15:00,140.18,140.23,140.16,140.21,16273.13337587747,75.0116,75.0383,75.0009,75.0276,16273.1334
2013-12-04 12:20:00,140.18,140.24,140.16,140.21,19783.02488832163,75.0116,75.0437,75.0009,75.0276,19783.0249
2013-12-04 12:25:00,140.18,140.42,140.16,140.27,13614.124654328863,75.0116,75.14,75.0009,75.0597,13614.1247
2013-12-04 12:30:00,140.31,140.43,140.19,140.27,4892.576047649435,75.0811,75.1453,75.0169,75.0597,4892.576
2013-12-04 12:35:00,140.22,140.51,140.22,140.51,5956.179536268878,75.033,75.1882,75.033,75.1882,5956.1795
2013-12-04 12:40:00,140.52,140.56,140.44,140.47,3722.612210168049,75.1935,75.2149,75.1507,75.1667,3722.6122
2013-12-04 12:45:00,140.48,140.7,140.48,140.7,8296.107211231652,75.1721,75.2898,75.1721,75.2898,8296.1072
2013-12-04 12:50:00,140.63,140.64,140.55,140.64,3190.8104658583275,75.2524,75.2577,75.2096,75.2577,3190.8105
2013-12-04 12:55:00,140.64,140.75,140.57,140.65,9359.710699851094,75.2577,75.3166,75.2203,75.2631,9359.7107
2013-12-04 13:00:00,140.65,140.65,140.55,140.61,2871.729419272495,75.2631,75.2631,75.2096,75.2417,2871.7294
2013-12-04 13:05:00,140.58,140.7,140.43,140.43,4041.6932567538815,75.2256,75.2898,75.1453,75.1453,4041.6933
2013-12-04 13:10:00,140.43,140.54,140.31,140.5,4360.774303339715,75.1453,75.2042,75.0811,75.1828,4360.7743
2013-12-04 13:15:00,140.44,140.45,140.19,140.34,5424.377791959157,75.1507,75.156,75.0169,75.0972,5424.3778
2013-12-04 13:20:00,140.32,140.34,140.09,140.16,13295.043607743031,75.0865,75.0972,74.9634,75.0009,13295.0436
2013-12-04 13:25:00,140.16,140.21,139.75,139.79,29461.81663475856,75.0009,75.0276,74.7815,74.8029,29461.8166
2013-12-04 13:30:00,139.85,140.01,139.66,140.01,50308.44501169963,74.835,74.9206,74.7333,74.9206,50308.445
2013-12-04 13:35:00,140.01,140.03,139.91,139.97,23824.718145075512,74.9206,74.9313,74.8671,74.8992,23824.7181
2013-12-04 13:40:00,140.0,140.04,139.9,140.01,16804.93512018719,74.9152,74.9367,74.8617,74.9206,16804.9351
2013-12-04 13:45:00,140.01,140.08,139.91,139.98,8296.107211231652,74.9206,74.9581,74.8671,74.9045,8296.1072
2013-12-04 13:50:00,139.98,140.09,139.95,140.03,5424.377791959157,74.9045,74.9634,74.8885,74.9313,5424.3778
2013-12-04 13:55:00,140.02,140.08,139.93,140.01,9891.512444160817,74.9259,74.9581,74.8778,74.9206,9891.5124
2013-12-04 14:00:00,140.05,140.18,139.95,140.07,5530.738140821101,74.942,75.0116,74.8885,74.9527,5530.7381
2013-12-04 14:05:00,140.11,140.22,140.01,140.08,8508.82790895554,74.9741,75.033,74.9206,74.9581,8508.8279
2013-12-04 14:10:00,140.11,140.47,140.09,140.32,12337.800467985531,74.9741,75.1667,74.9634,75.0865,12337.8005
2013-12-04 14:15:00,140.34,140.48,140.26,140.48,2552.648372686662,75.0972,75.1721,75.0544,75.1721,2552.6484
2013-12-04 14:20:00,140.52,140.54,140.33,140.41,9359.710699851094,75.1935,75.2042,75.0918,75.1346,9359.7107
2013-12-04 14:25:00,140.4,140.43,140.26,140.3,4148.053605615826,75.1293,75.1453,75.0544,75.0758,4148.0536
2013-12-04 14:30:00,140.36,140.47,140.33,140.42,2765.36907041055,75.1079,75.1667,75.0918,75.14,2765.3691
2013-12-04 14:35:00,140.44,140.47,140.38,140.38,1808.125930653052,75.1507,75.1667,75.1186,75.1186,1808.1259
2013-12-04 14:40:00,140.42,140.63,140.42,140.6,9891.512444160817,75.14,75.2524,75.14,75.2363,9891.5124
2013-12-04 14:45:00,140.64,140.66,140.54,140.63,2871.729419272495,75.2577,75.2684,75.2042,75.2524,2871.7294
2013-12-04 14:50:00,140.62,140.73,140.56,140.56,3190.8104658583275,75.247,75.3059,75.2149,75.2149,3190.8105
2013-12-04 14:55:00,140.6,140.63,140.54,140.61,3509.89151244416,75.2363,75.2524,75.2042,75.2417,3509.8915
2013-12-04 15:00:00,140.58,140.64,140.46,140.48,8083.386513507763,75.2256,75.2577,75.1614,75.1721,8083.3865
2013-12-04 15:05:00,140.48,140.48,140.24,140.25,12337.800467985531,75.1721,75.1721,75.0437,75.049,12337.8005
2013-12-04 15:10:00,140.25,140.39,140.25,140.38,7551.584769198042,75.049,75.1239,75.049,75.1186,7551.5848
2013-12-04 15:15:00,140.37,140.75,140.37,140.74,5849.819187406933,75.1132,75.3166,75.1132,75.3112,5849.8192
2013-12-04 15:20:00,140.72,140.72,140.61,140.61,5105.296745373324,75.3005,75.3005,75.2417,75.2417,5105.2967
2013-12-04 15:25:00,140.54,140.64,140.53,140.64,10955.115932780258,75.2042,75.2577,75.1989,75.2577,10955.1159
2013-12-04 15:30:00,140.61,140.79,140.41,140.75,9146.990002127206,75.2417,75.338,75.1346,75.3166,9146.99
2013-12-04 15:35:00,140.79,140.79,140.48,140.48,5424.377791959157,75.338,75.338,75.1721,75.1721,5424.3778
2013-12-04 15:40:00,140.47,140.76,140.44,140.58,8402.467560093595,75.1667,75.3219,75.1507,75.2256,8402.4676
2013-12-04 15:45:00,140.51,140.68,140.49,140.61,11593.278025951924,75.1882,75.2791,75.1775,75.2417,11593.278
2013-12-04 15:50:00,140.64,140.71,140.56,140.69,15634.971282705805,75.2577,75.2952,75.2149,75.2845,15634.9713
2013-12-04 15:55:00,140.67,140.67,140.25,140.32,120825.35630716868,75.2738,75.2738,75.049,75.0865,120825.3563
2013-12-05 09:30:00,140.01,140.29,139.62,140.29,22335.67326100829,74.9206,75.0704,74.7119,75.0704,22335.6733
2013-12-05 09:35:00,140.12,140.42,139.95,139.95,15634.971282705805,74.9795,75.14,74.8885,74.8885,15634.9713
2013-12-05 09:40:00,139.91,140.13,139.34,139.38,12869.602212295256,74.8671,74.9848,74.5621,74.5835,12869.6022
2013-12-05 09:45:00,139.52,140.14,139.44,140.12,32333.54605403105,74.6584,74.9902,74.6156,74.9795,32333.5461
2013-12-05 09:50:00,139.89,140.38,139.72,140.1,43607.74303339714,74.8564,75.1186,74.7654,74.9688,43607.743
2013-12-05 09:55:00,140.16,140.56,139.98,140.26,50414.80536056157,75.0009,75.2149,74.9045,75.0544,50414.8054
2013-12-05 10:00:00,140.25,140.5,140.17,140.32,14890.448840672196,75.049,75.1828,75.0062,75.0865,14890.4488
2013-12-05 10:05:00,140.31,140.61,140.28,140.55,18081.259306530523,75.0811,75.2417,75.0651,75.2096,18081.2593
2013-12-05 10:10:00,140.61,140.62,140.3,140.33,22761.11465645607,75.2417,75.247,75.0758,75.0918,22761.1147
2013-12-05 10:15:00,140.41,140.67,140.36,140.61,8189.746862369707,75.1346,75.2738,75.1079,75.2417,8189.7469
2013-12-05 10:20:00,140.73,140.73,140.43,140.51,16060.412678153582,75.3059,75.3059,75.1453,75.1882,16060.4127
2013-12-05 10:25:00,140.49,140.78,140.41,140.78,13720.485003190808,75.1775,75.3326,75.1346,75.3326,13720.485
2013-12-05 10:30:00,140.73,140.77,140.54,140.54,9359.710699851094,75.3059,75.3273,75.2042,75.2042,9359.7107
2013-12-05 10:35:00,140.6,140.79,140.57,140.7,13826.845352052753,75.2363,75.338,75.2203,75.2898,13826.8454
2013-12-05 10:40:00,140.76,140.79,140.56,140.62,9572.431397574985,75.3219,75.338,75.2149,75.247,9572.4314
2013-12-05 10:45:00,140.62,140.63,140.39,140.59,9997.87279302276,75.247,75.2524,75.1239,75.231,9997.8728
2013-12-05 10:50:00,140.63,140.77,140.58,140.77,7551.584769198042,75.2524,75.3273,75.2256,75.3273,7551.5848
2013-12-05 10:55:00,140.73,140.88,140.67,140.8,14039.56604977664,75.3059,75.3861,75.2738,75.3433,14039.566
2013-12-05 11:00:00,140.81,141.09,140.69,140.99,15741.33163156775,75.3487,75.4985,75.2845,75.445,15741.3316
2013-12-05 11:05:00,141.0,141.1,140.96,141.07,50840.24675600935,75.4504,75.5039,75.429,75.4878,50840.2468
2013-12-05 11:10:00,141.04,141.09,140.97,141.03,65730.69559668154,75.4718,75.4985,75.4343,75.4664,65730.6956
2013-12-05 11:15:00,141.07,141.1,140.98,141.08,20740.26802807913,75.4878,75.5039,75.4397,75.4932,20740.268
2013-12-05 11:20:00,141.03,141.16,140.97,141.01,13614.124654328863,75.4664,75.536,75.4343,75.4557,13614.1247
2013-12-05 11:25:00,141.01,141.15,140.97,141.02,15954.052329291637,75.4557,75.5306,75.4343,75.4611,15954.0523
2013-12-05 11:30:00,141.01,141.06,140.92,141.02,6381.620931716655,75.4557,75.4825,75.4075,75.4611,6381.6209
2013-12-05 11:35:00,141.07,141.19,141.04,141.12,5956.179536268878,75.4878,75.552,75.4718,75.5146,5956.1795
2013-12-05 11:40:00,141.11,141.37,141.08,141.32,17762.17825994469,75.5092,75.6483,75.4932,75.6216,17762.1783
2013-12-05 11:45:00,141.38,141.38,141.12,141.19,2871.729419272495,75.6537,75.6537,75.5146,75.552,2871.7294
2013-12-05 11:50:00,141.12,141.39,141.11,141.35,13082.322910019142,75.5146,75.659,75.5092,75.6376,13082.3229
2013-12-05 11:55:00,141.36,141.36,141.14,141.15,5849.819187406933,75.643,75.643,75.5253,75.5306,5849.8192
2013-12-05 12:00:00,141.16,141.45,141.14,141.45,9040.62965326526,75.536,75.6912,75.5253,75.6912,9040.6297
2013-12-05 12:05:00,141.34,141.47,141.19,141.44,19144.86279514997,75.6323,75.7019,75.552,75.6858,19144.8628
2013-12-05 12:10:00,141.44,141.56,141.37,141.55,30312.69942565411,75.6858,75.75,75.6483,75.7447,30312.6994
2013-12-05 12:15:00,141.5,141.5,141.42,141.47,11912.359072537756,75.7179,75.7179,75.6751,75.7019,11912.3591
2013-12-05 12:20:00,141.48,141.51,141.36,141.37,10210.593490746647,75.7072,75.7233,75.643,75.6483,10210.5935
2013-12-05 12:25:00,141.28,141.45,141.28,141.38,4573.495001063603,75.6002,75.6912,75.6002,75.6537,4573.495
2013-12-05 12:30:00,141.37,141.37,141.22,141.22,3190.8104658583275,75.6483,75.6483,75.5681,75.5681,3190.8105
2013-12-05 12:35:00,141.14,141.16,141.11,141.16,5530.738140821101,75.5253,75.536,75.5092,75.536,5530.7381
2013-12-05 12:40:00,141.15,141.19,141.1,141.18,13933.205700914696,75.5306,75.552,75.5039,75.5467,13933.2057
2013-12-05 12:45:00,141.18,141.21,141.14,141.21,4360.774303339715,75.5467,75.5627,75.5253,75.5627,4360.7743
2013-12-05 12:50:00,141.23,141.35,141.22,141.35,10316.953839608592,75.5734,75.6376,75.5681,75.6376,10316.9538
2013-12-05 12:55:00,141.35,141.54,141.35,141.42,5743.45883854499,75.6376,75.7393,75.6376,75.6751,5743.4588
2013-12-05 13:00:00,141.41,141.48,141.32,141.32,5424.377791959157,75.6698,75.7072,75.6216,75.6216,5424.3778
2013-12-05 13:05:00,141.33,141.58,141.32,141.58,29568.176983620506,75.6269,75.7607,75.6216,75.7607,29568.177
2013-12-05 13:10:00,141.58,141.61,141.5,141.54,5424.377791959157,75.7607,75.7768,75.7179,75.7393,5424.3778
2013-12-05 13:15:00,141.55,141.55,141.38,141.51,4148.053605615826,75.7447,75.7447,75.6537,75.7233,4148.0536
2013-12-05 13:20:00,141.46,141.68,141.44,141.67,13933.205700914696,75.6965,75.8142,75.6858,75.8089,13933.2057
2013-12-05 13:25:00,141.62,141.68,141.53,141.68,6700.701978302488,75.7821,75.8142,75.734,75.8142,6700.702
2013-12-05 13:30:00,141.6,141.64,141.45,141.5,5211.657094235268,75.7714,75.7928,75.6912,75.7179,5211.6571
2013-12-05 13:35:00,141.48,141.54,141.45,141.45,7126.143373750265,75.7072,75.7393,75.6912,75.6912,7126.1434
2013-12-05 13:40:00,141.44,141.44,141.34,141.35,5530.738140821101,75.6858,75.6858,75.6323,75.6376,5530.7381
2013-12-05 13:45:00,141.39,141.43,141.29,141.38,11912.359072537756,75.659,75.6805,75.6055,75.6537,11912.3591
2013-12-05 13:50:00,141.39,141.54,141.34,141.54,9359.710699851094,75.659,75.7393,75.6323,75.7393,9359.7107
2013-12-05 13:55:00,141.55,141.64,141.42,141.63,15209.529887258028,75.7447,75.7928,75.6751,75.7875,15209.5299
2013-12-05 14:00:00,141.63,141.79,141.62,141.73,9997.87279302276,75.7875,75.8731,75.7821,75.841,9997.8728
2013-12-05 14:05:00,141.71,141.81,141.69,141.72,13720.485003190808,75.8303,75.8838,75.8196,75.8356,13720.485
2013-12-05 14:10:00,141.7,141.72,141.55,141.58,15847.691980429694,75.8249,75.8356,75.7447,75.7607,15847.692
2013-12-05 14:15:00,141.58,141.71,141.55,141.71,22973.83535417996,75.7607,75.8303,75.7447,75.8303,22973.8354
2013-12-05 14:20:00,141.66,141.67,141.55,141.56,14465.007445224415,75.8035,75.8089,75.7447,75.75,14465.0074
2013-12-05 14:25:00,141.58,141.84,141.55,141.81,21803.87151669857,75.7607,75.8998,75.7447,75.8838,21803.8715
2013-12-05 14:30:00,141.83,141.84,141.65,141.73,9253.350350989149,75.8945,75.8998,75.7982,75.841,9253.3504
2013-12-05 14:35:00,141.74,141.86,141.67,141.86,4892.576047649435,75.8463,75.9106,75.8089,75.9106,4892.576
2013-12-05 14:40:00,141.86,141.86,141.63,141.71,8721.54860667943,75.9106,75.9106,75.7875,75.8303,8721.5486
2013-12-05 14:45:00,141.71,141.86,141.71,141.79,3722.612210168049,75.8303,75.9106,75.8303,75.8731,3722.6122
2013-12-05 14:50:00,141.78,141.84,141.67,141.69,18506.700701978298,75.8677,75.8998,75.8089,75.8196,18506.7007
2013-12-05 14:55:00,141.74,141.84,141.59,141.71,17868.538608806633,75.8463,75.8998,75.7661,75.8303,17868.5386
2013-12-05 15:00:00,141.71,141.74,141.61,141.74,27547.33035524356,75.8303,75.8463,75.7768,75.8463,27547.3304
2013-12-05 15:05:00,141.71,141.74,141.63,141.72,24994.6819825569,75.8303,75.8463,75.7875,75.8356,24994.682
2013-12-05 15:10:00,141.69,141.84,141.63,141.79,16166.773027015526,75.8196,75.8998,75.7875,75.8731,16166.773
2013-12-05 15:15:00,141.81,141.81,141.7,141.7,9785.15209529887,75.8838,75.8838,75.8249,75.8249,9785.1521
2013-12-05 15:20:00,141.74,141.75,141.68,141.74,14252.28674750053,75.8463,75.8517,75.8142,75.8463,14252.2867
2013-12-05 15:25:00,141.74,141.91,141.74,141.91,17655.817911082744,75.8463,75.9373,75.8463,75.9373,17655.8179
2013-12-05 15:30:00,141.89,142.0,141.83,141.97,21910.23186556052,75.9266,75.9855,75.8945,75.9694,21910.2319
2013-12-05 15:35:00,141.97,141.99,141.86,141.89,28717.29419272495,75.9694,75.9801,75.9106,75.9266,28717.2942
2013-12-05 15:40:00,141.88,141.97,141.71,141.87,39459.68942778132,75.9213,75.9694,75.8303,75.9159,39459.6894
2013-12-05 15:45:00,141.78,141.86,141.61,141.76,33716.23058923633,75.8677,75.9106,75.7768,75.857,33716.2306
2013-12-05 15:50:00,141.76,141.95,141.65,141.91,43926.82407998297,75.857,75.9587,75.7982,75.9373,43926.8241
2013-12-05 15:55:00,141.91,142.0,141.69,141.88,162837.69410763663,75.9373,75.9855,75.8196,75.9213,162837.6941
2013-12-06 09:30:00,142.95,143.21,142.71,142.94,24569.24058710912,76.4938,76.6329,76.3654,76.4885,24569.2406
2013-12-06 09:35:00,142.94,143.23,142.83,143.09,36907.041055094654,76.4885,76.6436,76.4296,76.5687,36907.0411
2013-12-06 09:40:00,143.18,143.19,142.73,142.97,34886.19442671772,76.6169,76.6222,76.3761,76.5045,34886.1944
2013-12-06 09:45:00,142.91,143.21,142.86,143.05,26164.645820038284,76.4724,76.6329,76.4457,76.5473,26164.6458
2013-12-06 09:50:00,142.96,143.24,142.86,143.1,16911.295469049135,76.4992,76.649,76.4457,76.5741,16911.2955
2013-12-06 09:55:00,143.11,143.12,142.84,143.06,9040.62965326526,76.5794,76.5848,76.435,76.5527,9040.6297
2013-12-06 10:00:00,143.05,143.24,142.96,143.09,15422.250584981915,76.5473,76.649,76.4992,76.5687,15422.2506
2013-12-06 10:05:00,143.1,143.1,142.9,142.93,11274.19697936609,76.5741,76.5741,76.4671,76.4831,11274.197
2013-12-06 10:10:00,142.94,143.04,142.84,142.97,59774.516060412665,76.4885,76.542,76.435,76.5045,59774.5161
2013-12-06 10:15:00,142.96,143.2,142.96,143.1,10104.233141884704,76.4992,76.6276,76.4992,76.5741,10104.2331
2013-12-06 10:20:00,143.1,143.23,143.04,143.08,6913.422676026376,76.5741,76.6436,76.542,76.5634,6913.4227
2013-12-06 10:25:00,143.01,143.05,142.89,142.91,10955.115932780258,76.5259,76.5473,76.4617,76.4724,10955.1159
2013-12-06 10:30:00,142.9,142.9,142.54,142.58,14252.28674750053,76.4671,76.4671,76.2744,76.2958,14252.2867
2013-12-06 10:35:00,142.54,142.58,142.33,142.43,15315.890236119973,76.2744,76.2958,76.1621,76.2156,15315.8902
2013-12-06 10:40:00,142.44,142.48,142.39,142.43,17336.736864496914,76.2209,76.2423,76.1942,76.2156,17336.7369
2013-12-06 10:45:00,142.43,142.48,142.39,142.46,17974.898957668578,76.2156,76.2423,76.1942,76.2316,17974.899
2013-12-06 10:50:00,142.46,142.46,142.15,142.15,18613.06105084024,76.2316,76.2316,76.0657,76.0657,18613.0611
2013-12-06 10:55:00,142.23,142.43,142.23,142.38,18719.421399702187,76.1085,76.2156,76.1085,76.1888,18719.4214
2013-12-06 11:00:00,142.37,142.68,142.35,142.64,15847.691980429694,76.1835,76.3493,76.1728,76.3279,15847.692
2013-12-06 11:05:00,142.69,142.76,142.64,142.76,5743.45883854499,76.3547,76.3921,76.3279,76.3921,5743.4588
2013-12-06 11:10:00,142.67,142.84,142.67,142.7,7126.143373750265,76.344,76.435,76.344,76.36,7126.1434
2013-12-06 11:15:00,142.76,142.82,142.73,142.78,9466.071048713038,76.3921,76.4243,76.3761,76.4029,9466.071
2013-12-06 11:20:00,142.75,142.84,142.68,142.82,25951.9251223144,76.3868,76.435,76.3493,76.4243,25951.9251
2013-12-06 11:25:00,142.83,142.83,142.68,142.73,26483.72686662412,76.4296,76.4296,76.3493,76.3761,26483.7269
2013-12-06 11:30:00,142.73,142.95,142.73,142.83,21484.790470112737,76.3761,76.4938,76.3761,76.4296,21484.7905
2013-12-06 11:35:00,142.83,142.85,142.69,142.77,13507.76430546692,76.4296,76.4403,76.3547,76.3975,13507.7643
2013-12-06 11:40:00,142.78,142.8,142.7,142.74,15315.890236119973,76.4029,76.4136,76.36,76.3814,15315.8902
2013-12-06 11:45:00,142.75,142.82,142.68,142.77,18400.34035311636,76.3868,76.4243,76.3493,76.3975,18400.3404
2013-12-06 11:50:00,142.77,142.83,142.68,142.76,26271.00616890023,76.3975,76.4296,76.3493,76.3921,26271.0062
2013-12-06 11:55:00,142.76,142.92,142.63,142.82,11912.359072537756,76.3921,76.4778,76.3226,76.4243,11912.3591
2013-12-06 12:00:00,142.82,142.86,142.75,142.86,4998.93639651138,76.4243,76.4457,76.3868,76.4457,4998.9364
2013-12-06 12:05:00,142.86,142.86,142.74,142.78,16592.214422463305,76.4457,76.4457,76.3814,76.4029,16592.2144
2013-12-06 12:10:00,142.8,142.8,142.73,142.78,5105.296745373324,76.4136,76.4136,76.3761,76.4029,5105.2967
2013-12-06 12:15:00,142.78,142.87,142.66,142.87,8615.188257817485,76.4029,76.451,76.3386,76.451,8615.1883
2013-12-06 12:20:00,142.88,142.97,142.76,142.83,4998.93639651138,76.4564,76.5045,76.3921,76.4296,4998.9364
2013-12-06 12:25:00,142.78,142.8,142.6,142.64,15528.61093384386,76.4029,76.4136,76.3065,76.3279,15528.6109
2013-12-06 12:30:00,142.58,142.66,142.52,142.56,15954.052329291637,76.2958,76.3386,76.2637,76.2851,15954.0523
2013-12-06 12:35:00,142.55,142.68,142.48,142.64,7657.945118059986,76.2798,76.3493,76.2423,76.3279,7657.9451
2013-12-06 12:40:00,142.69,142.76,142.64,142.74,7126.143373750265,76.3547,76.3921,76.3279,76.3814,7126.1434
2013-12-06 12:45:00,142.78,142.81,142.75,142.75,744.5224420336098,76.4029,76.4189,76.3868,76.3868,744.5224
2013-12-06 12:50:00,142.81,142.84,142.76,142.76,2871.729419272495,76.4189,76.435,76.3921,76.3921,2871.7294
2013-12-06 12:55:00,142.77,142.83,142.74,142.82,12656.881514571363,76.3975,76.4296,76.3814,76.4243,12656.8815
2013-12-06 13:00:00,142.84,143.0,142.78,142.97,7977.026164645818,76.435,76.5206,76.4029,76.5045,7977.0262
2013-12-06 13:05:00,142.97,143.05,142.87,142.87,10529.67453733248,76.5045,76.5473,76.451,76.451,10529.6745
2013-12-06 13:10:00,142.89,142.99,142.86,142.98,3722.612210168049,76.4617,76.5152,76.4457,76.5099,3722.6122
2013-12-06 13:15:00,142.93,143.07,142.93,143.07,2765.36907041055,76.4831,76.558,76.4831,76.558,2765.3691
2013-12-06 13:20:00,143.02,143.09,143.01,143.09,5743.45883854499,76.5313,76.5687,76.5259,76.5687,5743.4588
2013-12-06 13:25:00,143.01,143.03,142.94,142.95,4041.6932567538815,76.5259,76.5366,76.4885,76.4938,4041.6933
2013-12-06 13:30:00,142.95,142.98,142.87,142.88,8189.746862369707,76.4938,76.5099,76.451,76.4564,8189.7469
2013-12-06 13:35:00,142.88,143.07,142.87,143.07,5849.819187406933,76.4564,76.558,76.451,76.558,5849.8192
2013-12-06 13:40:00,143.11,143.22,143.11,143.17,10742.395235056369,76.5794,76.6383,76.5794,76.6115,10742.3952
2013-12-06 13:45:00,143.2,143.26,143.15,143.22,2765.36907041055,76.6276,76.6597,76.6008,76.6383,2765.3691
2013-12-06 13:50:00,143.21,143.21,143.08,143.12,11699.638374813869,76.6329,76.6329,76.5634,76.5848,11699.6384
2013-12-06 13:55:00,143.14,143.2,142.98,143.09,32014.46500744522,76.5955,76.6276,76.5099,76.5687,32014.465
2013-12-06 14:00:00,143.07,143.17,143.07,143.16,3403.531163582216,76.558,76.6115,76.558,76.6062,3403.5312
2013-12-06 14:05:00,143.17,143.35,143.17,143.35,11912.359072537756,76.6115,76.7079,76.6115,76.7079,11912.3591
2013-12-06 14:10:00,143.33,143.4,143.29,143.31,12550.521165709422,76.6972,76.7346,76.6758,76.6865,12550.5212
2013-12-06 14:15:00,143.31,143.41,143.31,143.34,16060.412678153582,76.6865,76.74,76.6865,76.7025,16060.4127
2013-12-06 14:20:00,143.34,143.47,143.32,143.47,7977.026164645818,76.7025,76.7721,76.6918,76.7721,7977.0262
2013-12-06 14:25:00,143.47,143.47,143.43,143.44,4892.576047649435,76.7721,76.7721,76.7507,76.756,4892.576
2013-12-06 14:30:00,143.44,143.44,143.31,143.33,3190.8104658583275,76.756,76.756,76.6865,76.6972,3190.8105
2013-12-06 14:35:00,143.33,143.38,143.29,143.38,14890.448840672196,76.6972,76.7239,76.6758,76.7239,14890.4488
2013-12-06 14:40:00,143.34,143.39,143.29,143.29,8508.82790895554,76.7025,76.7293,76.6758,76.6758,8508.8279
2013-12-06 14:45:00,143.29,143.31,143.25,143.27,6913.422676026376,76.6758,76.6865,76.6544,76.6651,6913.4227
2013-12-06 14:50:00,143.24,143.24,143.18,143.21,10955.115932780258,76.649,76.649,76.6169,76.6329,10955.1159
2013-12-06 14:55:00,143.21,143.27,143.13,143.14,9359.710699851094,76.6329,76.6651,76.5901,76.5955,9359.7107
2013-12-06 15:00:00,143.21,143.21,143.08,143.15,8083.386513507763,76.6329,76.6329,76.5634,76.6008,8083.3865
2013-12-06 15:05:00,143.15,143.16,143.02,143.12,9359.710699851094,76.6008,76.6062,76.5313,76.5848,9359.7107
2013-12-06 15:10:00,143.11,143.17,143.07,143.17,14784.088491810253,76.5794,76.6115,76.558,76.6115,14784.0885
2013-12-06 15:15:00,143.17,143.27,143.14,143.24,19783.02488832163,76.6115,76.6651,76.5955,76.649,19783.0249
2013-12-06 15:20:00,143.24,143.32,143.19,143.32,15847.691980429694,76.649,76.6918,76.6222,76.6918,15847.692
2013-12-06 15:25:00,143.33,143.39,143.33,143.37,7551.584769198042,76.6972,76.7293,76.6972,76.7186,7551.5848
2013-12-06 15:30:00,143.37,143.5,143.37,143.5,11167.836630504144,76.7186,76.7881,76.7186,76.7881,11167.8366
2013-12-06 15:35:00,143.47,143.49,143.19,143.28,26058.285471176343,76.7721,76.7828,76.6222,76.6704,26058.2855
2013-12-06 15:40:00,143.28,143.35,143.21,143.33,24569.24058710912,76.6704,76.7079,76.6329,76.6972,24569.2406
2013-12-06 15:45:00,143.32,143.51,143.3,143.5,31057.22186768772,76.6918,76.7935,76.6811,76.7881,31057.2219
2013-12-06 15:50:00,143.52,143.61,143.47,143.54,31163.582216549665,76.7988,76.847,76.7721,76.8095,31163.5822
2013-12-06 15:55:00,143.55,143.64,143.38,143.56,95511.59327802592,76.8149,76.863,76.7239,76.8202,95511.5933
2013-12-09 09:30:00,143.85,144.36,143.65,144.33,32971.70814720272,76.9754,77.2483,76.8684,77.2323,32971.7081
2013-12-09 09:35:00,144.24,144.32,143.43,143.57,21059.34907466496,77.1841,77.2269,76.7507,76.8256,21059.3491
2013-12-09 09:40:00,143.49,143.49,142.77,143.0,27972.77175069134,76.7828,76.7828,76.3975,76.5206,27972.7718
2013-12-09 09:45:00,142.98,143.23,142.89,143.21,19570.30419059774,76.5099,76.6436,76.4617,76.6329,19570.3042
2013-12-09 09:50:00,143.13,143.33,142.68,142.68,21484.790470112737,76.5901,76.6972,76.3493,76.3493,21484.7905
2013-12-09 09:55:00,142.69,143.16,142.64,143.04,22761.11465645607,76.3547,76.6062,76.3279,76.542,22761.1147
2013-12-09 10:00:00,143.04,143.57,143.01,143.28,20421.18698149329,76.542,76.8256,76.5259,76.6704,20421.187
2013-12-09 10:05:00,143.15,143.36,143.1,143.13,39034.24803233354,76.6008,76.7132,76.5741,76.5901,39034.248
2013-12-09 10:10:00,143.09,143.47,143.09,143.4,19570.30419059774,76.5687,76.7721,76.5687,76.7346,19570.3042
2013-12-09 10:15:00,143.41,143.47,143.3,143.37,13401.403956604976,76.74,76.7721,76.6811,76.7186,13401.404
2013-12-09 10:20:00,143.37,143.4,143.21,143.22,8827.908955541372,76.7186,76.7346,76.6329,76.6383,8827.909
2013-12-09 10:25:00,143.31,143.37,143.01,143.1,17762.17825994469,76.6865,76.7186,76.5259,76.5741,17762.1783
2013-12-09 10:30:00,143.14,143.14,142.89,143.06,12337.800467985531,76.5955,76.5955,76.4617,76.5527,12337.8005
2013-12-09 10:35:00,143.0,143.14,142.96,143.1,16379.493724739414,76.5206,76.5955,76.4992,76.5741,16379.4937
2013-12-09 10:40:00,143.1,143.2,143.01,143.13,9040.62965326526,76.5741,76.6276,76.5259,76.5901,9040.6297
2013-12-09 10:45:00,143.17,143.18,142.98,143.09,13720.485003190808,76.6115,76.6169,76.5099,76.5687,13720.485
2013-12-09 10:50:00,143.16,143.44,143.16,143.39,11805.998723675812,76.6062,76.756,76.6062,76.7293,11805.9987
2013-12-09 10:55:00,143.34,143.46,143.28,143.3,22973.83535417996,76.7025,76.7667,76.6704,76.6811,22973.8354
2013-12-09 11:00:00,143.34,143.5,143.31,143.34,14039.56604977664,76.7025,76.7881,76.6865,76.7025,14039.566
2013-12-09 11:05:00,143.36,143.55,143.36,143.43,9146.990002127206,76.7132,76.8149,76.7132,76.7507,9146.99
2013-12-09 11:10:00,143.41,143.83,143.41,143.83,71261.43373750265,76.74,76.9647,76.74,76.9647,71261.4337
2013-12-09 11:15:00,143.76,143.85,143.74,143.79,7338.864071474153,76.9273,76.9754,76.9166,76.9433,7338.8641
2013-12-09 11:20:00,143.78,143.96,143.65,143.96,20314.82663263136,76.938,77.0343,76.8684,77.0343,20314.8266
2013-12-09 11:25:00,143.96,144.05,143.89,143.92,11380.557328228037,77.0343,77.0824,76.9968,77.0129,11380.5573
2013-12-09 11:30:00,143.88,143.89,143.76,143.88,27015.52861093384,76.9915,76.9968,76.9273,76.9915,27015.5286
2013-12-09 11:35:00,143.88,143.98,143.87,143.96,22335.67326100829,76.9915,77.045,76.9861,77.0343,22335.6733
2013-12-09 11:40:00,143.94,143.97,143.78,143.83,20314.82663263136,77.0236,77.0396,76.938,76.9647,20314.8266
2013-12-09 11:45:00,143.83,143.94,143.81,143.91,6275.260582854711,76.9647,77.0236,76.954,77.0075,6275.2606
2013-12-09 11:50:00,143.93,144.14,143.93,144.1,12125.079770261644,77.0182,77.1306,77.0182,77.1092,12125.0798
2013-12-09 11:55:00,144.13,144.21,144.07,144.11,9466.071048713038,77.1252,77.1681,77.0931,77.1145,9466.071
2013-12-09 12:00:00,144.07,144.2,144.07,144.14,8189.746862369707,77.0931,77.1627,77.0931,77.1306,8189.7469
2013-12-09 12:05:00,144.14,144.2,144.11,144.2,8721.54860667943,77.1306,77.1627,77.1145,77.1627,8721.5486
2013-12-09 12:10:00,144.16,144.21,144.15,144.16,7764.30546692193,77.1413,77.1681,77.1359,77.1413,7764.3055
2013-12-09 12:15:00,144.17,144.22,144.07,144.22,24888.321633694955,77.1467,77.1734,77.0931,77.1734,24888.3216
2013-12-09 12:20:00,144.17,144.23,144.12,144.23,9678.791746436927,77.1467,77.1788,77.1199,77.1788,9678.7917
2013-12-09 12:25:00,144.23,144.24,144.02,144.09,9253.350350989149,77.1788,77.1841,77.0664,77.1038,9253.3504
2013-12-09 12:30:00,144.03,144.09,144.01,144.01,4467.134652201658,77.0717,77.1038,77.061,77.061,4467.1347
2013-12-09 12:35:00,144.06,144.23,144.06,144.17,17230.37651563497,77.0878,77.1788,77.0878,77.1467,17230.3765
2013-12-09 12:40:00,144.2,144.27,144.15,144.15,9359.710699851094,77.1627,77.2002,77.1359,77.1359,9359.7107
2013-12-09 12:45:00,144.18,144.21,143.97,144.09,21803.87151669857,77.152,77.1681,77.0396,77.1038,21803.8715
2013-12-09 12:50:00,144.0,144.05,143.88,143.9,9146.990002127206,77.0557,77.0824,76.9915,77.0022,9146.99
2013-12-09 12:55:00,143.89,143.94,143.82,143.86,9891.512444160817,76.9968,77.0236,76.9594,76.9808,9891.5124
2013-12-09 13:00:00,143.86,143.88,143.73,143.76,7977.026164645818,76.9808,76.9915,76.9112,76.9273,7977.0262
2013-12-09 13:05:00,143.78,143.78,143.72,143.78,6062.539885130822,76.938,76.938,76.9059,76.938,6062.5399
2013-12-09 13:10:00,143.75,143.94,143.75,143.94,5743.45883854499,76.9219,77.0236,76.9219,77.0236,5743.4588
2013-12-09 13:15:00,143.95,144.03,143.94,143.99,9146.990002127206,77.0289,77.0717,77.0236,77.0503,9146.99
2013-12-09 13:20:00,144.01,144.25,144.01,144.21,7977.026164645818,77.061,77.1895,77.061,77.1681,7977.0262
2013-12-09 13:25:00,144.25,144.39,144.21,144.25,10636.034886194426,77.1895,77.2644,77.1681,77.1895,10636.0349
2013-12-09 13:30:00,144.25,144.33,144.16,144.3,7126.143373750265,77.1895,77.2323,77.1413,77.2162,7126.1434
2013-12-09 13:35:00,144.27,144.33,144.23,144.33,7338.864071474153,77.2002,77.2323,77.1788,77.2323,7338.8641
2013-12-09 13:40:00,144.3,144.32,144.25,144.31,7126.143373750265,77.2162,77.2269,77.1895,77.2216,7126.1434
2013-12-09 13:45:00,144.27,144.31,144.17,144.24,24356.519889385232,77.2002,77.2216,77.1467,77.1841,24356.5199
2013-12-09 13:50:00,144.23,144.31,144.22,144.25,6168.900233992767,77.1788,77.2216,77.1734,77.1895,6168.9002
2013-12-09 13:55:00,144.3,144.41,144.2,144.41,14571.367794086362,77.2162,77.2751,77.1627,77.2751,14571.3678
2013-12-09 14:00:00,144.4,144.41,144.25,144.41,7657.945118059986,77.2697,77.2751,77.1895,77.2751,7657.9451
2013-12-09 14:05:00,144.38,144.39,144.2,144.25,9891.512444160817,77.259,77.2644,77.1627,77.1895,9891.5124
2013-12-09 14:10:00,144.25,144.34,144.2,144.3,5318.017443097213,77.1895,77.2376,77.1627,77.2162,5318.0174
2013-12-09 14:15:00,144.3,144.34,144.18,144.21,19676.664539459685,77.2162,77.2376,77.152,77.1681,19676.6645
2013-12-09 14:20:00,144.23,144.23,144.07,144.07,8083.386513507763,77.1788,77.1788,77.0931,77.0931,8083.3865
2013-12-09 14:25:00,144.07,144.16,144.04,144.15,13720.485003190808,77.0931,77.1413,77.0771,77.1359,13720.485
2013-12-09 14:30:00,144.14,144.3,144.14,144.29,10316.953839608592,77.1306,77.2162,77.1306,77.2109,10316.9538
2013-12-09 14:35:00,144.28,144.38,144.2,144.38,13933.205700914696,77.2055,77.259,77.1627,77.259,13933.2057
2013-12-09 14:40:00,144.33,144.41,144.26,144.26,12656.881514571363,77.2323,77.2751,77.1948,77.1948,12656.8815
2013-12-09 14:45:00,144.26,144.26,144.18,144.21,9466.071048713038,77.1948,77.1948,77.152,77.1681,9466.071
2013-12-09 14:50:00,144.24,144.28,144.24,144.26,13188.683258881088,77.1841,77.2055,77.1841,77.1948,13188.6833
2013-12-09 14:55:00,144.26,144.26,144.1,144.12,13082.322910019142,77.1948,77.1948,77.1092,77.1199,13082.3229
2013-12-09 15:00:00,144.1,144.25,144.09,144.23,13720.485003190808,77.1092,77.1895,77.1038,77.1788,13720.485
2013-12-09 15:05:00,144.24,144.25,144.06,144.18,10423.314188470536,77.1841,77.1895,77.0878,77.152,10423.3142
2013-12-09 15:10:00,144.14,144.16,144.03,144.04,11593.278025951924,77.1306,77.1413,77.0717,77.0771,11593.278
2013-12-09 15:15:00,144.07,144.15,144.06,144.14,18293.98000425441,77.0931,77.1359,77.0878,77.1306,18293.98
2013-12-09 15:20:00,144.14,144.25,144.11,144.22,13082.322910019142,77.1306,77.1895,77.1145,77.1734,13082.3229
2013-12-09 15:25:00,144.25,144.25,144.11,144.16,19463.9438417358,77.1895,77.1895,77.1145,77.1413,19463.9438
2013-12-09 15:30:00,144.17,144.23,144.13,144.17,30206.339076792166,77.1467,77.1788,77.1252,77.1467,30206.3391
2013-12-09 15:35:00,144.15,144.25,144.14,144.25,21910.23186556052,77.1359,77.1895,77.1306,77.1895,21910.2319
2013-12-09 15:40:00,144.25,144.41,144.25,144.41,34886.19442671772,77.1895,77.2751,77.1895,77.2751,34886.1944
2013-12-09 15:45:00,144.39,144.62,144.37,144.62,49989.3639651138,77.2644,77.3875,77.2537,77.3875,49989.364
2013-12-09 15:50:00,144.6,144.61,144.45,144.53,65730.69559668154,77.3767,77.3821,77.2965,77.3393,65730.6956
2013-12-09 15:55:00,144.5,144.61,144.41,144.57,121569.87874920228,77.3232,77.3821,77.2751,77.3607,121569.8787
2013-12-10 09:30:00,144.59,145.2,144.59,145.17,32758.987449478827,77.3714,77.6978,77.3714,77.6818,32758.9874
2013-12-10 09:35:00,145.09,145.34,144.66,144.81,38821.52733460965,77.639,77.7727,77.4089,77.4891,38821.5273
2013-12-10 09:40:00,144.79,144.9,144.61,144.76,22973.83535417996,77.4784,77.5373,77.3821,77.4624,22973.8354
2013-12-10 09:45:00,144.77,144.97,144.43,144.97,57221.86768772601,77.4677,77.5747,77.2858,77.5747,57221.8677
2013-12-10 09:50:00,144.98,145.01,144.43,144.53,20846.62837694108,77.5801,77.5961,77.2858,77.3393,20846.6284
2013-12-10 09:55:00,144.54,144.71,144.41,144.64,21484.790470112737,77.3446,77.4356,77.2751,77.3982,21484.7905
2013-12-10 10:00:00,144.72,144.81,144.46,144.47,24462.880238247177,77.441,77.4891,77.3018,77.3072,24462.8802
2013-12-10 10:05:00,144.47,144.7,144.45,144.59,21484.790470112737,77.3072,77.4303,77.2965,77.3714,21484.7905
2013-12-10 10:10:00,144.61,144.61,144.28,144.33,29249.095937034668,77.3821,77.3821,77.2055,77.2323,29249.0959
2013-12-10 10:15:00,144.32,144.37,144.08,144.12,21910.23186556052,77.2269,77.2537,77.0985,77.1199,21910.2319
2013-12-10 10:20:00,144.18,144.46,144.04,144.46,52861.093384386295,77.152,77.3018,77.0771,77.3018,52861.0934
2013-12-10 10:25:00,144.46,144.64,144.42,144.47,41267.81535843437,77.3018,77.3982,77.2804,77.3072,41267.8154
2013-12-10 10:30:00,144.53,144.82,144.47,144.57,14252.28674750053,77.3393,77.4945,77.3072,77.3607,14252.2867
2013-12-10 10:35:00,144.57,144.8,144.56,144.79,19357.58349287385,77.3607,77.4838,77.3553,77.4784,19357.5835
2013-12-10 10:40:00,144.71,144.73,144.5,144.5,7764.30546692193,77.4356,77.4463,77.3232,77.3232,7764.3055
2013-12-10 10:45:00,144.55,144.66,144.41,144.48,13188.683258881088,77.35,77.4089,77.2751,77.3125,13188.6833
2013-12-10 10:50:00,144.51,144.51,144.25,144.3,12550.521165709422,77.3286,77.3286,77.1895,77.2162,12550.5212
2013-12-10 10:55:00,144.34,144.34,144.13,144.21,11274.19697936609,77.2376,77.2376,77.1252,77.1681,11274.197
2013-12-10 11:00:00,144.26,144.26,144.09,144.1,11805.998723675812,77.1948,77.1948,77.1038,77.1092,11805.9987
2013-12-10 11:05:00,144.05,144.16,143.99,144.16,17655.817911082744,77.0824,77.1413,77.0503,77.1413,17655.8179
2013-12-10 11:10:00,144.16,144.35,144.0,144.27,46904.913848117416,77.1413,77.243,77.0557,77.2002,46904.9138
2013-12-10 11:15:00,144.25,144.59,144.22,144.4,52329.29164007657,77.1895,77.3714,77.1734,77.2697,52329.2916
2013-12-10 11:20:00,144.42,144.42,144.26,144.33,64667.092108062105,77.2804,77.2804,77.1948,77.2323,64667.0921
2013-12-10 11:25:00,144.3,144.46,144.28,144.44,34354.39268240799,77.2162,77.3018,77.2055,77.2911,34354.3927
2013-12-10 11:30:00,144.41,144.47,144.24,144.29,12869.602212295256,77.2751,77.3072,77.1841,77.2109,12869.6022
2013-12-10 11:35:00,144.28,144.51,144.28,144.51,15209.529887258028,77.2055,77.3286,77.2055,77.3286,15209.5299
2013-12-10 11:40:00,144.53,144.57,144.41,144.57,10210.593490746647,77.3393,77.3607,77.2751,77.3607,10210.5935
2013-12-10 11:45:00,144.54,144.54,144.38,144.44,12337.800467985531,77.3446,77.3446,77.259,77.2911,12337.8005
2013-12-10 11:50:00,144.41,144.44,144.32,144.37,8615.188257817485,77.2751,77.2911,77.2269,77.2537,8615.1883
2013-12-10 11:55:00,144.34,144.56,144.25,144.56,7551.584769198042,77.2376,77.3553,77.1895,77.3553,7551.5848
2013-12-10 12:00:00,144.57,144.59,144.47,144.53,11912.359072537756,77.3607,77.3714,77.3072,77.3393,11912.3591
2013-12-10 12:05:00,144.56,144.57,144.39,144.4,13082.322910019142,77.3553,77.3607,77.2644,77.2697,13082.3229
2013-12-10 12:10:00,144.41,144.52,144.37,144.44,15422.250584981915,77.2751,77.3339,77.2537,77.2911,15422.2506
2013-12-10 12:15:00,144.43,144.47,144.29,144.42,11699.638374813869,77.2858,77.3072,77.2109,77.2804,11699.6384
2013-12-10 12:20:00,144.44,144.54,144.38,144.41,9997.87279302276,77.2911,77.3446,77.259,77.2751,9997.8728
2013-12-10 12:25:00,144.41,144.42,144.28,144.37,8189.746862369707,77.2751,77.2804,77.2055,77.2537,8189.7469
2013-12-10 12:30:00,144.39,144.43,144.24,144.24,6700.701978302488,77.2644,77.2858,77.1841,77.1841,6700.702
2013-12-10 12:35:00,144.24,144.25,144.1,144.1,9997.87279302276,77.1841,77.1895,77.1092,77.1092,9997.8728
2013-12-10 12:40:00,144.1,144.11,143.97,143.97,10848.755583918311,77.1092,77.1145,77.0396,77.0396,10848.7556
2013-12-10 12:45:00,143.97,144.07,143.95,144.06,7019.78302488832,77.0396,77.0931,77.0289,77.0878,7019.783
2013-12-10 12:50:00,144.08,144.1,143.99,144.06,14252.28674750053,77.0985,77.1092,77.0503,77.0878,14252.2867
2013-12-10 12:55:00,144.05,144.2,144.05,144.14,8189.746862369707,77.0824,77.1627,77.0824,77.1306,8189.7469
2013-12-10 13:00:00,144.16,144.25,144.14,144.24,4148.053605615826,77.1413,77.1895,77.1306,77.1841,4148.0536
2013-12-10 13:05:00,144.24,144.35,144.24,144.25,3722.612210168049,77.1841,77.243,77.1841,77.1895,3722.6122
2013-12-10 13:10:00,144.25,144.31,144.2,144.26,6275.260582854711,77.1895,77.2216,77.1627,77.1948,6275.2606
2013-12-10 13:15:00,144.24,144.27,144.16,144.16,4786.215698787491,77.1841,77.2002,77.1413,77.1413,4786.2157
2013-12-10 13:20:00,144.16,144.2,144.11,144.16,10423.314188470536,77.1413,77.1627,77.1145,77.1413,10423.3142
2013-12-10 13:25:00,144.17,144.21,144.06,144.1,10104.233141884704,77.1467,77.1681,77.0878,77.1092,10104.2331
2013-12-10 13:30:00,144.1,144.1,144.0,144.05,7445.224420336098,77.1092,77.1092,77.0557,77.0824,7445.2244
2013-12-10 13:35:00,144.04,144.08,144.0,144.08,4679.855349925547,77.0771,77.0985,77.0557,77.0985,4679.8553
2013-12-10 13:40:00,144.05,144.12,144.0,144.12,8934.269304403317,77.0824,77.1199,77.0557,77.1199,8934.2693
2013-12-10 13:45:00,144.1,144.14,144.02,144.13,9146.990002127206,77.1092,77.1306,77.0664,77.1252,9146.99
2013-12-10 13:50:00,144.14,144.2,144.07,144.15,8827.908955541372,77.1306,77.1627,77.0931,77.1359,8827.909
2013-12-10 13:55:00,144.15,144.25,144.06,144.21,10742.395235056369,77.1359,77.1895,77.0878,77.1681,10742.3952
2013-12-10 14:00:00,144.22,144.26,144.16,144.26,9572.431397574985,77.1734,77.1948,77.1413,77.1948,9572.4314
2013-12-10 14:05:00,144.24,144.3,144.22,144.29,10210.593490746647,77.1841,77.2162,77.1734,77.2109,10210.5935
2013-12-10 14:10:00,144.29,144.31,144.25,144.3,6487.9812805786,77.2109,77.2216,77.1895,77.2162,6487.9813
2013-12-10 14:15:00,144.31,144.32,144.2,144.23,8721.54860667943,77.2216,77.2269,77.1627,77.1788,8721.5486
2013-12-10 14:20:00,144.23,144.23,144.1,144.1,7551.584769198042,77.1788,77.1788,77.1092,77.1092,7551.5848
2013-12-10 14:25:00,144.1,144.21,144.08,144.15,10104.233141884704,77.1092,77.1681,77.0985,77.1359,10104.2331
2013-12-10 14:30:00,144.15,144.21,144.09,144.11,10423.314188470536,77.1359,77.1681,77.1038,77.1145,10423.3142
2013-12-10 14:35:00,144.07,144.26,144.07,144.23,10636.034886194426,77.0931,77.1948,77.0931,77.1788,10636.0349
2013-12-10 14:40:00,144.23,144.25,144.21,144.22,5424.377791959157,77.1788,77.1895,77.1681,77.1734,5424.3778
2013-12-10 14:45:00,144.21,144.23,144.1,144.15,10848.755583918311,77.1681,77.1788,77.1092,77.1359,10848.7556
2013-12-10 14:50:00,144.16,144.21,144.16,144.2,8189.746862369707,77.1413,77.1681,77.1413,77.1627,8189.7469
2013-12-10 14:55:00,144.2,144.4,144.2,144.35,9678.791746436927,77.1627,77.2697,77.1627,77.243,9678.7917
2013-12-10 15:00:00,144.37,144.5,144.36,144.4,10316.953839608592,77.2537,77.3232,77.2483,77.2697,10316.9538
2013-12-10 15:05:00,144.41,144.41,144.25,144.25,10423.314188470536,77.2751,77.2751,77.1895,77.1895,10423.3142
2013-12-10 15:10:00,144.24,144.4,144.2,144.35,17230.37651563497,77.1841,77.2697,77.1627,77.243,17230.3765
2013-12-10 15:15:00,144.36,144.4,144.28,144.28,12550.521165709422,77.2483,77.2697,77.2055,77.2055,12550.5212
2013-12-10 15:20:00,144.25,144.43,144.24,144.31,17655.817911082744,77.1895,77.2858,77.1841,77.2216,17655.8179
2013-12-10 15:25:00,144.33,144.36,144.25,144.26,16911.295469049135,77.2323,77.2483,77.1895,77.1948,16911.2955
2013-12-10 15:30:00,144.29,144.29,144.2,144.24,15847.691980429694,77.2109,77.2109,77.1627,77.1841,15847.692
2013-12-10 15:35:00,144.21,144.24,144.1,144.15,19676.664539459685,77.1681,77.1841,77.1092,77.1359,19676.6645
2013-12-10 15:40:00,144.14,144.2,144.1,144.1,24250.159540523287,77.1306,77.1627,77.1092,77.1092,24250.1595
2013-12-10 15:45:00,144.1,144.1,143.94,143.95,34992.55477557966,77.1092,77.1092,77.0236,77.0289,34992.5548
2013-12-10 15:50:00,143.96,144.12,143.94,144.12,53499.25547755796,77.0343,77.1199,77.0236,77.1199,53499.2555
2013-12-10 15:55:00,144.13,144.18,143.93,143.96,117847.26653903424,77.1252,77.152,77.0182,77.0343,117847.2665
2013-12-11 09:30:00,144.2,144.62,143.57,143.57,31163.582216549665,77.1627,77.3875,76.8256,76.8256,31163.5822
2013-12-11 09:35:00,143.57,143.62,143.11,143.23,19038.50244628802,76.8256,76.8523,76.5794,76.6436,19038.5024
2013-12-11 09:40:00,143.16,143.3,142.91,143.0,36800.68070623271,76.6062,76.6811,76.4724,76.5206,36800.6807
2013-12-11 09:45:00,143.0,143.23,142.9,143.03,37651.56349712826,76.5206,76.6436,76.4671,76.5366,37651.5635
2013-12-11 09:50:00,143.0,143.1,142.79,143.01,42118.69814932992,76.5206,76.5741,76.4082,76.5259,42118.6981
2013-12-11 09:55:00,142.99,143.15,142.96,143.0,25207.402680280786,76.5152,76.6008,76.4992,76.5206,25207.4027
2013-12-11 10:00:00,143.02,143.2,142.86,142.94,13507.76430546692,76.5313,76.6276,76.4457,76.4885,13507.7643
2013-12-11 10:05:00,142.93,143.04,142.68,142.84,13933.205700914696,76.4831,76.542,76.3493,76.435,13933.2057
2013-12-11 10:10:00,142.8,143.13,142.75,142.99,14996.80918953414,76.4136,76.5901,76.3868,76.5152,14996.8092
2013-12-11 10:15:00,143.03,143.06,142.79,142.93,14039.56604977664,76.5366,76.5527,76.4082,76.4831,14039.566
2013-12-11 10:20:00,142.91,143.14,142.87,143.05,26164.645820038284,76.4724,76.5955,76.451,76.5473,26164.6458
2013-12-11 10:25:00,142.99,143.02,142.6,142.6,15315.890236119973,76.5152,76.5313,76.3065,76.3065,15315.8902
2013-12-11 10:30:00,142.6,142.81,142.52,142.64,24143.799191661343,76.3065,76.4189,76.2637,76.3279,24143.7992
2013-12-11 10:35:00,142.66,142.74,142.54,142.66,18187.619655392467,76.3386,76.3814,76.2744,76.3386,18187.6197
2013-12-11 10:40:00,142.67,142.79,142.48,142.57,26164.645820038284,76.344,76.4082,76.2423,76.2905,26164.6458
2013-12-11 10:45:00,142.63,142.72,142.49,142.65,69134.22676026376,76.3226,76.3707,76.2477,76.3333,69134.2268
2013-12-11 10:50:00,142.68,142.77,142.58,142.59,31057.22186768772,76.3493,76.3975,76.2958,76.3012,31057.2219
2013-12-11 10:55:00,142.66,142.8,142.58,142.76,14996.80918953414,76.3386,76.4136,76.2958,76.3921,14996.8092
2013-12-11 11:00:00,142.77,142.8,142.61,142.79,25101.042331418845,76.3975,76.4136,76.3119,76.4082,25101.0423
2013-12-11 11:05:00,142.81,142.81,142.58,142.63,19889.38523718357,76.4189,76.4189,76.2958,76.3226,19889.3852
2013-12-11 11:10:00,142.68,142.73,142.58,142.67,12763.24186343331,76.3493,76.3761,76.2958,76.344,12763.2419
2013-12-11 11:15:00,142.63,142.63,142.33,142.35,13188.683258881088,76.3226,76.3226,76.1621,76.1728,13188.6833
2013-12-11 11:20:00,142.32,142.43,142.12,142.36,10742.395235056369,76.1567,76.2156,76.0497,76.1781,10742.3952
2013-12-11 11:25:00,142.3,142.39,142.23,142.35,4679.855349925547,76.146,76.1942,76.1085,76.1728,4679.8553
2013-12-11 11:30:00,142.34,142.39,142.23,142.26,16273.13337587747,76.1674,76.1942,76.1085,76.1246,16273.1334
2013-12-11 11:35:00,142.34,142.46,142.31,142.39,7126.143373750265,76.1674,76.2316,76.1513,76.1942,7126.1434
2013-12-11 11:40:00,142.39,142.6,142.35,142.57,7551.584769198042,76.1942,76.3065,76.1728,76.2905,7551.5848
2013-12-11 11:45:00,142.54,142.81,142.41,142.7,20740.26802807913,76.2744,76.4189,76.2049,76.36,20740.268
2013-12-11 11:50:00,142.76,142.76,142.49,142.51,28504.57349500106,76.3921,76.3921,76.2477,76.2584,28504.5735
2013-12-11 11:55:00,142.5,142.78,142.48,142.77,41267.81535843437,76.253,76.4029,76.2423,76.3975,41267.8154
2013-12-11 12:00:00,142.78,142.84,142.59,142.59,13082.322910019142,76.4029,76.435,76.3012,76.3012,13082.3229
2013-12-11 12:05:00,142.65,142.67,142.43,142.49,10955.115932780258,76.3333,76.344,76.2156,76.2477,10955.1159
2013-12-11 12:10:00,142.49,142.53,142.3,142.36,9678.791746436927,76.2477,76.2691,76.146,76.1781,9678.7917
2013-12-11 12:15:00,142.37,142.37,142.17,142.3,13401.403956604976,76.1835,76.1835,76.0764,76.146,13401.404
2013-12-11 12:20:00,142.27,142.37,142.16,142.18,10848.755583918311,76.1299,76.1835,76.0711,76.0818,10848.7556
2013-12-11 12:25:00,142.15,142.35,142.1,142.26,10210.593490746647,76.0657,76.1728,76.039,76.1246,10210.5935
2013-12-11 12:30:00,142.26,142.36,142.22,142.3,14252.28674750053,76.1246,76.1781,76.1032,76.146,14252.2867
2013-12-11 12:35:00,142.31,142.52,142.28,142.48,7232.503722612209,76.1513,76.2637,76.1353,76.2423,7232.5037
2013-12-11 12:40:00,142.42,142.48,142.33,142.34,5424.377791959157,76.2102,76.2423,76.1621,76.1674,5424.3778
2013-12-11 12:45:00,142.32,142.57,142.32,142.57,24888.321633694955,76.1567,76.2905,76.1567,76.2905,24888.3216
2013-12-11 12:50:00,142.49,142.59,142.47,142.52,15634.971282705805,76.2477,76.3012,76.237,76.2637,15634.9713
2013-12-11 12:55:00,142.44,142.53,142.42,142.53,5530.738140821101,76.2209,76.2691,76.2102,76.2691,5530.7381
2013-12-11 13:00:00,142.53,142.61,142.43,142.48,15209.529887258028,76.2691,76.3119,76.2156,76.2423,15209.5299
2013-12-11 13:05:00,142.55,142.68,142.47,142.6,19357.58349287385,76.2798,76.3493,76.237,76.3065,19357.5835
2013-12-11 13:10:00,142.6,142.71,142.6,142.71,4998.93639651138,76.3065,76.3654,76.3065,76.3654,4998.9364
2013-12-11 13:15:00,142.64,142.65,142.46,142.46,9785.15209529887,76.3279,76.3333,76.2316,76.2316,9785.1521
2013-12-11 13:20:00,142.52,142.57,142.36,142.57,7764.30546692193,76.2637,76.2905,76.1781,76.2905,7764.3055
2013-12-11 13:25:00,142.56,142.58,142.4,142.4,8721.54860667943,76.2851,76.2958,76.1995,76.1995,8721.5486
2013-12-11 13:30:00,142.43,142.45,142.26,142.43,13188.683258881088,76.2156,76.2263,76.1246,76.2156,13188.6833
2013-12-11 13:35:00,142.45,142.59,142.41,142.54,7764.30546692193,76.2263,76.3012,76.2049,76.2744,7764.3055
2013-12-11 13:40:00,142.56,142.75,142.44,142.74,16273.13337587747,76.2851,76.3868,76.2209,76.3814,16273.1334
2013-12-11 13:45:00,142.72,142.74,142.49,142.6,18719.421399702187,76.3707,76.3814,76.2477,76.3065,18719.4214
2013-12-11 13:50:00,142.6,142.6,142.42,142.5,10316.953839608592,76.3065,76.3065,76.2102,76.253,10316.9538
2013-12-11 13:55:00,142.46,142.63,142.43,142.57,6700.701978302488,76.2316,76.3226,76.2156,76.2905,6700.702
2013-12-11 14:00:00,142.6,142.61,142.33,142.46,10210.593490746647,76.3065,76.3119,76.1621,76.2316,10210.5935
2013-12-11 14:05:00,142.38,142.45,142.18,142.18,11699.638374813869,76.1888,76.2263,76.0818,76.0818,11699.6384
2013-12-11 14:10:00,142.19,142.21,141.99,142.04,17230.37651563497,76.0871,76.0978,75.9801,76.0069,17230.3765
2013-12-11 14:15:00,141.99,142.06,141.9,141.9,26909.168262071897,75.9801,76.0176,75.932,75.932,26909.1683
2013-12-11 14:20:00,141.88,142.07,141.76,142.07,12975.9625611572,75.9213,76.0229,75.857,76.0229,12975.9626
2013-12-11 14:25:00,142.01,142.05,141.89,142.05,5743.45883854499,75.9908,76.0122,75.9266,76.0122,5743.4588
2013-12-11 14:30:00,142.1,142.1,141.96,142.05,10104.233141884704,76.039,76.039,75.9641,76.0122,10104.2331
2013-12-11 14:35:00,142.07,142.07,141.96,141.96,7338.864071474153,76.0229,76.0229,75.9641,75.9641,7338.8641
2013-12-11 14:40:00,141.9,142.13,141.9,142.13,8508.82790895554,75.932,76.055,75.932,76.055,8508.8279
2013-12-11 14:45:00,142.09,142.17,142.02,142.15,9891.512444160817,76.0336,76.0764,75.9962,76.0657,9891.5124
2013-12-11 14:50:00,142.09,142.16,141.98,142.0,14252.28674750053,76.0336,76.0711,75.9748,75.9855,14252.2867
2013-12-11 14:55:00,142.02,142.05,141.85,142.05,22761.11465645607,75.9962,76.0122,75.9052,76.0122,22761.1147
2013-12-11 15:00:00,142.02,142.03,141.85,141.91,23399.276749627734,75.9962,76.0015,75.9052,75.9373,23399.2767
2013-12-11 15:05:00,141.91,142.01,141.89,141.9,22229.31291214635,75.9373,75.9908,75.9266,75.932,22229.3129
2013-12-11 15:10:00,141.95,141.96,141.78,141.9,27228.249308657727,75.9587,75.9641,75.8677,75.932,27228.2493
2013-12-11 15:15:00,141.89,141.96,141.77,141.89,22654.754307594125,75.9266,75.9641,75.8624,75.9266,22654.7543
2013-12-11 15:20:00,141.88,141.97,141.75,141.97,16911.295469049135,75.9213,75.9694,75.8517,75.9694,16911.2955
2013-12-11 15:25:00,141.94,141.94,141.76,141.77,12763.24186343331,75.9534,75.9534,75.857,75.8624,12763.2419
2013-12-11 15:30:00,141.79,141.9,141.65,141.7,37970.644543714094,75.8731,75.932,75.7982,75.8249,37970.6445
2013-12-11 15:35:00,141.74,141.88,141.67,141.72,35098.9151244416,75.8463,75.9213,75.8089,75.8356,35098.9151
2013-12-11 15:40:00,141.73,141.74,141.54,141.56,29568.176983620506,75.841,75.8463,75.7393,75.75,29568.177
2013-12-11 15:45:00,141.58,141.88,141.39,141.59,99766.0072325037,75.7607,75.9213,75.659,75.7661,99766.0072
2013-12-11 15:50:00,141.62,141.66,141.38,141.39,97532.43990640288,75.7821,75.8035,75.6537,75.659,97532.4399
2013-12-11 15:55:00,141.42,141.64,141.39,141.44,241225.2712188896,75.6751,75.7928,75.659,75.6858,241225.2712
2013-12-12 09:30:00,141.5,141.69,141.32,141.43,22229.31291214635,75.7179,75.8196,75.6216,75.6805,22229.3129
2013-12-12 09:35:00,141.38,141.44,141.03,141.11,31269.94256541161,75.6537,75.6858,75.4664,75.5092,31269.9426
2013-12-12 09:40:00,141.11,141.22,141.03,141.07,45203.14826632631,75.5092,75.5681,75.4664,75.4878,45203.1483
2013-12-12 09:45:00,141.11,141.19,140.69,140.78,38396.08593916187,75.5092,75.552,75.2845,75.3326,38396.0859
2013-12-12 09:50:00,140.79,140.95,140.53,140.56,50095.72431397574,75.338,75.4236,75.1989,75.2149,50095.7243
2013-12-12 09:55:00,140.61,140.69,140.46,140.48,52010.21059349074,75.2417,75.2845,75.1614,75.1721,52010.2106
2013-12-12 10:00:00,140.45,140.54,140.22,140.38,44139.54477770686,75.156,75.2042,75.033,75.1186,44139.5448
2013-12-12 10:05:00,140.37,140.38,140.15,140.18,25207.402680280786,75.1132,75.1186,74.9955,75.0116,25207.4027
2013-12-12 10:10:00,140.21,140.24,140.08,140.12,27440.970006381616,75.0276,75.0437,74.9581,74.9795,27440.97
2013-12-12 10:15:00,140.1,140.24,140.09,140.17,54137.41757072962,74.9688,75.0437,74.9634,75.0062,54137.4176
2013-12-12 10:20:00,140.11,140.37,140.08,140.35,21165.709423526907,74.9741,75.1132,74.9581,75.1025,21165.7094
2013-12-12 10:25:00,140.28,140.3,140.1,140.21,12975.9625611572,75.0651,75.0758,74.9688,75.0276,12975.9626
2013-12-12 10:30:00,140.22,140.32,139.89,139.94,29249.095937034668,75.033,75.0865,74.8564,74.8831,29249.0959
2013-12-12 10:35:00,140.02,140.1,139.71,139.79,28504.57349500106,74.9259,74.9688,74.7601,74.8029,28504.5735
2013-12-12 10:40:00,139.79,139.98,139.63,139.7,39459.68942778132,74.8029,74.9045,74.7173,74.7547,39459.6894
2013-12-12 10:45:00,139.69,139.76,139.66,139.7,40097.85152095298,74.7494,74.7868,74.7333,74.7547,40097.8515
2013-12-12 10:50:00,139.69,139.91,139.62,139.69,9359.710699851094,74.7494,74.8671,74.7119,74.7494,9359.7107
2013-12-12 10:55:00,139.62,139.79,139.58,139.67,19144.86279514997,74.7119,74.8029,74.6905,74.7387,19144.8628
2013-12-12 11:00:00,139.66,139.8,139.61,139.69,12125.079770261644,74.7333,74.8082,74.7066,74.7494,12125.0798
2013-12-12 11:05:00,139.71,140.01,139.7,139.86,13614.124654328863,74.7601,74.9206,74.7547,74.8403,13614.1247
2013-12-12 11:10:00,139.86,140.04,139.83,139.92,29674.537332482447,74.8403,74.9367,74.8243,74.8724,29674.5373
2013-12-12 11:15:00,139.92,140.07,139.88,139.91,77536.69432035736,74.8724,74.9527,74.851,74.8671,77536.6943
2013-12-12 11:20:00,139.91,139.91,139.71,139.8,44352.26547543075,74.8671,74.8671,74.7601,74.8082,44352.2655
2013-12-12 11:25:00,139.8,139.81,139.54,139.68,9040.62965326526,74.8082,74.8136,74.6691,74.744,9040.6297
2013-12-12 11:30:00,139.68,139.94,139.59,139.94,6062.539885130822,74.744,74.8831,74.6959,74.8831,6062.5399
2013-12-12 11:35:00,139.88,140.24,139.88,140.23,10848.755583918311,74.851,75.0437,74.851,75.0383,10848.7556
2013-12-12 11:40:00,140.17,140.19,139.98,140.03,6807.062327164432,75.0062,75.0169,74.9045,74.9313,6807.0623
2013-12-12 11:45:00,140.01,140.07,139.89,140.06,11912.359072537756,74.9206,74.9527,74.8564,74.9474,11912.3591
2013-12-12 11:50:00,140.01,140.38,140.0,140.38,7977.026164645818,74.9206,75.1186,74.9152,75.1186,7977.0262
2013-12-12 11:55:00,140.32,140.35,140.22,140.28,5637.098489683045,75.0865,75.1025,75.033,75.0651,5637.0985
2013-12-12 12:00:00,140.22,140.28,140.01,140.24,14784.088491810253,75.033,75.0651,74.9206,75.0437,14784.0885
2013-12-12 12:05:00,140.21,140.42,140.2,140.33,5743.45883854499,75.0276,75.14,75.0223,75.0918,5743.4588
2013-12-12 12:10:00,140.4,140.53,140.32,140.33,8296.107211231652,75.1293,75.1989,75.0865,75.0918,8296.1072
2013-12-12 12:15:00,140.31,140.45,140.22,140.22,14358.647096362474,75.0811,75.156,75.033,75.033,14358.6471
2013-12-12 12:20:00,140.27,140.33,139.94,139.99,18400.34035311636,75.0597,75.0918,74.8831,74.9099,18400.3404
2013-12-12 12:25:00,140.01,140.26,139.9,140.26,12125.079770261644,74.9206,75.0544,74.8617,75.0544,12125.0798
2013-12-12 12:30:00,140.21,140.25,140.06,140.06,25101.042331418845,75.0276,75.049,74.9474,74.9474,25101.0423
2013-12-12 12:35:00,140.06,140.35,140.03,140.09,23505.63709848968,74.9474,75.1025,74.9313,74.9634,23505.6371
2013-12-12 12:40:00,140.06,140.17,139.98,140.01,8083.386513507763,74.9474,75.0062,74.9045,74.9206,8083.3865
2013-12-12 12:45:00,140.01,140.19,140.01,140.07,5956.179536268878,74.9206,75.0169,74.9206,74.9527,5956.1795
2013-12-12 12:50:00,140.03,140.09,140.0,140.08,5637.098489683045,74.9313,74.9634,74.9152,74.9581,5637.0985
2013-12-12 12:55:00,140.08,140.09,139.92,139.98,4041.6932567538815,74.9581,74.9634,74.8724,74.9045,4041.6933
2013-12-12 13:00:00,139.98,140.1,139.93,140.05,10210.593490746647,74.9045,74.9688,74.8778,74.942,10210.5935
2013-12-12 13:05:00,140.09,140.09,139.99,140.0,6700.701978302488,74.9634,74.9634,74.9099,74.9152,6700.702
2013-12-12 13:10:00,139.98,140.01,139.95,140.01,4254.41395447777,74.9045,74.9206,74.8885,74.9206,4254.414
2013-12-12 13:15:00,140.01,140.23,139.99,140.23,4254.41395447777,74.9206,75.0383,74.9099,75.0383,4254.414
2013-12-12 13:20:00,140.21,140.31,140.17,140.2,7019.78302488832,75.0276,75.0811,75.0062,75.0223,7019.783
2013-12-12 13:25:00,140.2,140.2,140.09,140.16,7338.864071474153,75.0223,75.0223,74.9634,75.0009,7338.8641
2013-12-12 13:30:00,140.18,140.28,140.1,140.17,6700.701978302488,75.0116,75.0651,74.9688,75.0062,6700.702
2013-12-12 13:35:00,140.1,140.25,140.1,140.25,5849.819187406933,74.9688,75.049,74.9688,75.049,5849.8192
2013-12-12 13:40:00,140.25,140.25,140.09,140.14,11486.91767708998,75.049,75.049,74.9634,74.9902,11486.9177
2013-12-12 13:45:00,140.14,140.17,139.99,139.99,11061.476281642204,74.9902,75.0062,74.9099,74.9099,11061.4763
2013-12-12 13:50:00,139.99,140.0,139.91,139.95,6700.701978302488,74.9099,74.9152,74.8671,74.8885,6700.702
2013-12-12 13:55:00,139.96,140.0,139.94,139.95,7126.143373750265,74.8938,74.9152,74.8831,74.8885,7126.1434
2013-12-12 14:00:00,139.97,140.1,139.97,140.05,11061.476281642204,74.8992,74.9688,74.8992,74.942,11061.4763
2013-12-12 14:05:00,140.06,140.18,140.02,140.16,13507.76430546692,74.9474,75.0116,74.9259,75.0009,13507.7643
2013-12-12 14:10:00,140.16,140.31,140.15,140.15,13295.043607743031,75.0009,75.0811,74.9955,74.9955,13295.0436
2013-12-12 14:15:00,140.17,140.39,140.17,140.31,11805.998723675812,75.0062,75.1239,75.0062,75.0811,11805.9987
2013-12-12 14:20:00,140.35,140.55,140.33,140.5,7338.864071474153,75.1025,75.2096,75.0918,75.1828,7338.8641
2013-12-12 14:25:00,140.49,140.49,140.32,140.32,11486.91767708998,75.1775,75.1775,75.0865,75.0865,11486.9177
2013-12-12 14:30:00,140.35,140.42,140.32,140.34,13614.124654328863,75.1025,75.14,75.0865,75.0972,13614.1247
2013-12-12 14:35:00,140.37,140.39,140.22,140.39,9678.791746436927,75.1132,75.1239,75.033,75.1239,9678.7917
2013-12-12 14:40:00,140.41,140.45,140.29,140.35,11061.476281642204,75.1346,75.156,75.0704,75.1025,11061.4763
2013-12-12 14:45:00,140.37,140.43,140.21,140.22,9466.071048713038,75.1132,75.1453,75.0276,75.033,9466.071
2013-12-12 14:50:00,140.24,140.51,140.2,140.46,13614.124654328863,75.0437,75.1882,75.0223,75.1614,13614.1247
2013-12-12 14:55:00,140.42,140.49,140.39,140.39,16698.574771325246,75.14,75.1775,75.1239,75.1239,16698.5748
2013-12-12 15:00:00,140.39,140.41,140.2,140.25,13188.683258881088,75.1239,75.1346,75.0223,75.049,13188.6833
2013-12-12 15:05:00,140.24,140.24,140.02,140.12,18825.78174856413,75.0437,75.0437,74.9259,74.9795,18825.7817
2013-12-12 15:10:00,140.14,140.14,140.0,140.01,12975.9625611572,74.9902,74.9902,74.9152,74.9206,12975.9626
2013-12-12 15:15:00,140.02,140.14,139.98,140.14,12444.160816847478,74.9259,74.9902,74.9045,74.9902,12444.1608
2013-12-12 15:20:00,140.13,140.27,140.06,140.27,15634.971282705805,74.9848,75.0597,74.9474,75.0597,15634.9713
2013-12-12 15:25:00,140.25,140.33,140.23,140.27,17868.538608806633,75.049,75.0918,75.0383,75.0597,17868.5386
2013-12-12 15:30:00,140.26,140.33,140.17,140.26,16698.574771325246,75.0544,75.0918,75.0062,75.0544,16698.5748
2013-12-12 15:35:00,140.25,140.28,139.97,139.97,28504.57349500106,75.049,75.0651,74.8992,74.8992,28504.5735
2013-12-12 15:40:00,139.98,140.05,139.86,139.89,30738.14082110189,74.9045,74.942,74.8403,74.8564,30738.1408
2013-12-12 15:45:00,139.86,139.93,139.7,139.84,58817.27292065517,74.8403,74.8778,74.7547,74.8296,58817.2729
2013-12-12 15:50:00,139.85,139.92,139.7,139.72,70729.63199319293,74.835,74.8724,74.7547,74.7654,70729.632
2013-12-12 15:55:00,139.72,139.8,139.49,139.51,212082.53563071683,74.7654,74.8082,74.6423,74.653,212082.5356
2013-12-13 09:30:00,142.45,145.66,142.41,144.88,185705.16911295467,76.2263,77.944,76.2049,77.5266,185705.1691
2013-12-13 09:35:00,144.88,144.94,143.47,144.5,144756.43480110614,77.5266,77.5587,76.7721,77.3232,144756.4348
2013-12-13 09:40:00,144.5,144.72,143.94,144.38,74984.04594767069,77.3232,77.441,77.0236,77.259,74984.0459
2013-12-13 09:45:00,144.31,145.82,144.2,145.47,114337.37502659007,77.2216,78.0296,77.1627,77.8423,114337.375
2013-12-13 09:50:00,145.54,145.57,144.79,145.09,89874.4947883429,77.8798,77.8958,77.4784,77.639,89874.4948
2013-12-13 09:55:00,145.09,145.2,144.62,144.8,55732.82280365879,77.639,77.6978,77.3875,77.4838,55732.8228
2013-12-13 10:00:00,144.69,145.05,143.81,144.12,79557.5409487343,77.4249,77.6175,76.954,77.1199,79557.5409
2013-12-13 10:05:00,144.05,144.16,143.42,143.5,169219.3150393533,77.0824,77.1413,76.7453,76.7881,169219.315
2013-12-13 10:10:00,143.49,143.88,143.26,143.41,136353.96724101252,76.7828,76.9915,76.6597,76.74,136353.9672
2013-12-13 10:15:00,143.43,143.85,142.65,143.29,81259.30653052541,76.7507,76.9754,76.3333,76.6758,81259.3065
2013-12-13 10:20:00,143.26,143.53,143.16,143.47,52754.73303552435,76.6597,76.8042,76.6062,76.7721,52754.733
2013-12-13 10:25:00,143.43,143.66,143.4,143.52,38608.80663688576,76.7507,76.8737,76.7346,76.7988,38608.8066
2013-12-13 10:30:00,143.52,143.8,143.47,143.62,21591.15081897468,76.7988,76.9487,76.7721,76.8523,21591.1508
2013-12-13 10:35:00,143.63,143.79,143.62,143.75,36268.87896192299,76.8577,76.9433,76.8523,76.9219,36268.879
2013-12-13 10:40:00,143.73,143.85,143.73,143.82,37545.20314826632,76.9112,76.9754,76.9112,76.9594,37545.2031
2013-12-13 10:45:00,143.85,144.1,143.75,143.91,52435.65198893852,76.9754,77.1092,76.9219,77.0075,52435.652
2013-12-13 10:50:00,143.92,144.21,143.91,144.1,25101.042331418845,77.0129,77.1681,77.0075,77.1092,25101.0423
2013-12-13 10:55:00,144.1,144.33,143.83,143.86,36056.1582641991,77.1092,77.2323,76.9647,76.9808,36056.1583
2013-12-13 11:00:00,143.89,144.2,143.77,143.88,42437.77919591576,76.9968,77.1627,76.9326,76.9915,42437.7792
2013-12-13 11:05:00,143.85,143.92,143.64,143.76,25951.9251223144,76.9754,77.0129,76.863,76.9273,25951.9251
2013-12-13 11:10:00,143.68,143.93,143.68,143.84,14145.926398638583,76.8844,77.0182,76.8844,76.9701,14145.9264
2013-12-13 11:15:00,143.81,143.96,143.73,143.85,24250.159540523287,76.954,77.0343,76.9112,76.9754,24250.1595
2013-12-13 11:20:00,143.94,144.11,143.79,144.11,15847.691980429694,77.0236,77.1145,76.9433,77.1145,15847.692
2013-12-13 11:25:00,144.11,144.19,143.75,143.81,23080.195703041903,77.1145,77.1574,76.9219,76.954,23080.1957
2013-12-13 11:30:00,143.82,143.86,143.6,143.6,17655.817911082744,76.9594,76.9808,76.8416,76.8416,17655.8179
2013-12-13 11:35:00,143.6,143.61,143.25,143.48,29036.37523931078,76.8416,76.847,76.6544,76.7774,29036.3752
2013-12-13 11:40:00,143.5,143.51,143.31,143.31,21484.790470112737,76.7881,76.7935,76.6865,76.6865,21484.7905
2013-12-13 11:45:00,143.31,143.5,143.01,143.22,31589.023611997443,76.6865,76.7881,76.5259,76.6383,31589.0236
2013-12-13 11:50:00,143.18,143.32,143.08,143.19,25313.76302914273,76.6169,76.6918,76.5634,76.6222,25313.763
2013-12-13 11:55:00,143.16,143.21,142.96,143.09,19676.664539459685,76.6062,76.6329,76.4992,76.5687,19676.6645
2013-12-13 12:00:00,143.1,143.15,143.06,143.06,18400.34035311636,76.5741,76.6008,76.5527,76.5527,18400.3404
2013-12-13 12:05:00,143.05,143.11,142.91,142.91,24250.159540523287,76.5473,76.5794,76.4724,76.4724,24250.1595
2013-12-13 12:10:00,142.92,142.97,142.82,142.9,25207.402680280786,76.4778,76.5045,76.4243,76.4671,25207.4027
2013-12-13 12:15:00,142.86,142.86,142.52,142.58,16485.85407360136,76.4457,76.4457,76.2637,76.2958,16485.8541
2013-12-13 12:20:00,142.58,142.72,142.33,142.58,55307.38140821101,76.2958,76.3707,76.1621,76.2958,55307.3814
2013-12-13 12:25:00,142.57,142.69,142.49,142.62,27972.77175069134,76.2905,76.3547,76.2477,76.3172,27972.7718
2013-12-13 12:30:00,142.67,142.68,142.58,142.58,24781.96128483301,76.344,76.3493,76.2958,76.2958,24781.9613
2013-12-13 12:35:00,142.58,142.71,142.58,142.67,13188.683258881088,76.2958,76.3654,76.2958,76.344,13188.6833
2013-12-13 12:40:00,142.68,142.81,142.68,142.81,15209.529887258028,76.3493,76.4189,76.3493,76.4189,15209.5299
2013-12-13 12:45:00,142.8,142.92,142.75,142.89,14465.007445224415,76.4136,76.4778,76.3868,76.4617,14465.0074
2013-12-13 12:50:00,142.89,142.89,142.73,142.81,11699.638374813869,76.4617,76.4617,76.3761,76.4189,11699.6384
2013-12-13 12:55:00,142.77,142.89,142.76,142.83,23186.556051903848,76.3975,76.4617,76.3921,76.4296,23186.5561
2013-12-13 13:00:00,142.81,142.86,142.77,142.8,7764.30546692193,76.4189,76.4457,76.3975,76.4136,7764.3055
2013-12-13 13:05:00,142.76,142.76,142.49,142.49,12656.881514571363,76.3921,76.3921,76.2477,76.2477,12656.8815
2013-12-13 13:10:00,142.52,142.69,142.52,142.67,12018.7194213997,76.2637,76.3547,76.2637,76.344,12018.7194
2013-12-13 13:15:00,142.69,142.8,142.64,142.69,24675.600935971062,76.3547,76.4136,76.3279,76.3547,24675.6009
2013-12-13 13:20:00,142.66,142.75,142.55,142.73,9785.15209529887,76.3386,76.3868,76.2798,76.3761,9785.1521
2013-12-13 13:25:00,142.7,142.72,142.6,142.69,15315.890236119973,76.36,76.3707,76.3065,76.3547,15315.8902
2013-12-13 13:30:00,142.71,142.83,142.7,142.83,7445.224420336098,76.3654,76.4296,76.36,76.4296,7445.2244
2013-12-13 13:35:00,142.8,142.82,142.55,142.59,10529.67453733248,76.4136,76.4243,76.2798,76.3012,10529.6745
2013-12-13 13:40:00,142.55,142.58,142.28,142.28,11167.836630504144,76.2798,76.2958,76.1353,76.1353,11167.8366
2013-12-13 13:45:00,142.31,142.42,142.3,142.41,13188.683258881088,76.1513,76.2102,76.146,76.2049,13188.6833
2013-12-13 13:50:00,142.44,142.45,142.33,142.42,11167.836630504144,76.2209,76.2263,76.1621,76.2102,11167.8366
2013-12-13 13:55:00,142.42,142.47,142.39,142.47,22761.11465645607,76.2102,76.237,76.1942,76.237,22761.1147
2013-12-13 14:00:00,142.48,142.52,142.39,142.45,18187.619655392467,76.2423,76.2637,76.1942,76.2263,18187.6197
2013-12-13 14:05:00,142.43,142.47,142.39,142.46,12550.521165709422,76.2156,76.237,76.1942,76.2316,12550.5212
2013-12-13 14:10:00,142.44,142.52,142.39,142.48,14784.088491810253,76.2209,76.2637,76.1942,76.2423,14784.0885
2013-12-13 14:15:00,142.47,142.53,142.37,142.39,10529.67453733248,76.237,76.2691,76.1835,76.1942,10529.6745
2013-12-13 14:20:00,142.35,142.37,142.15,142.22,12231.440119123588,76.1728,76.1835,76.0657,76.1032,12231.4401
2013-12-13 14:25:00,142.18,142.33,142.17,142.3,10955.115932780258,76.0818,76.1621,76.0764,76.146,10955.1159
2013-12-13 14:30:00,142.26,142.36,142.21,142.34,14890.448840672196,76.1246,76.1781,76.0978,76.1674,14890.4488
2013-12-13 14:35:00,142.33,142.45,142.29,142.38,17230.37651563497,76.1621,76.2263,76.1406,76.1888,17230.3765
2013-12-13 14:40:00,142.36,142.52,142.35,142.52,16804.93512018719,76.1781,76.2637,76.1728,76.2637,16804.9351
2013-12-13 14:45:00,142.53,142.63,142.51,142.56,16698.574771325246,76.2691,76.3226,76.2584,76.2851,16698.5748
2013-12-13 14:50:00,142.59,142.69,142.56,142.58,17868.538608806633,76.3012,76.3547,76.2851,76.2958,17868.5386
2013-12-13 14:55:00,142.56,142.59,142.51,142.54,17017.65581791108,76.2851,76.3012,76.2584,76.2744,17017.6558
2013-12-13 15:00:00,142.53,142.67,142.53,142.63,17974.898957668578,76.2691,76.344,76.2691,76.3226,17974.899
2013-12-13 15:05:00,142.61,142.63,142.52,142.6,20208.46628376941,76.3119,76.3226,76.2637,76.3065,20208.4663
2013-12-13 15:10:00,142.61,142.85,142.6,142.81,22973.83535417996,76.3119,76.4403,76.3065,76.4189,22973.8354
2013-12-13 15:15:00,142.79,143.04,142.79,143.02,24888.321633694955,76.4082,76.542,76.4082,76.5313,24888.3216
2013-12-13 15:20:00,143.05,143.32,143.05,143.3,20314.82663263136,76.5473,76.6918,76.5473,76.6811,20314.8266
2013-12-13 15:25:00,143.31,143.31,143.16,143.22,44564.98617315464,76.6865,76.6865,76.6062,76.6383,44564.9862
2013-12-13 15:30:00,143.2,143.22,143.01,143.08,34141.67198468411,76.6276,76.6383,76.5259,76.5634,34141.672
2013-12-13 15:35:00,143.06,143.06,142.83,142.87,32971.70814720272,76.5527,76.5527,76.4296,76.451,32971.7081
2013-12-13 15:40:00,142.85,142.94,142.82,142.86,52010.21059349074,76.4403,76.4885,76.4243,76.4457,52010.2106
2013-12-13 15:45:00,142.84,142.88,142.76,142.87,64135.29036375239,76.435,76.4564,76.3921,76.451,64135.2904
2013-12-13 15:50:00,142.87,142.89,142.65,142.78,70729.63199319293,76.451,76.4617,76.3333,76.4029,70729.632
2013-12-13 15:55:00,142.78,142.8,142.5,142.56,135822.1654967028,76.4029,76.4136,76.253,76.2851,135822.1655
2013-12-16 09:30:00,142.49,143.51,142.33,142.52,56690.06594341629,76.2477,76.7935,76.1621,76.2637,56690.0659
2013-12-16 09:35:00,142.52,142.69,142.29,142.53,45309.50861518825,76.2637,76.3547,76.1406,76.2691,45309.5086
2013-12-16 09:40:00,142.57,142.76,142.42,142.55,30844.50116996383,76.2905,76.3921,76.2102,76.2798,30844.5012
2013-12-16 09:45:00,142.55,142.9,142.52,142.73,40416.93256753882,76.2798,76.4671,76.2637,76.3761,40416.9326
2013-12-16 09:50:00,142.8,142.82,142.45,142.6,36375.239310784935,76.4136,76.4243,76.2263,76.3065,36375.2393
2013-12-16 09:55:00,142.62,143.03,142.57,142.82,28079.13209955328,76.3172,76.5366,76.2905,76.4243,28079.1321
2013-12-16 10:00:00,142.82,142.92,142.65,142.79,33078.06849606466,76.4243,76.4778,76.3333,76.4082,33078.0685
2013-12-16 10:05:00,142.77,142.85,142.5,142.52,37970.644543714094,76.3975,76.4403,76.253,76.2637,37970.6445
2013-12-16 10:10:00,142.55,142.55,142.3,142.36,29249.095937034668,76.2798,76.2798,76.146,76.1781,29249.0959
2013-12-16 10:15:00,142.35,142.35,141.7,141.74,43075.94128908742,76.1728,76.1728,75.8249,75.8463,43075.9413
2013-12-16 10:20:00,141.7,141.81,141.41,141.44,54562.8589661774,75.8249,75.8838,75.6698,75.6858,54562.859
2013-12-16 10:25:00,141.46,142.01,141.31,141.94,36481.59965964688,75.6965,75.9908,75.6162,75.9534,36481.5997
2013-12-16 10:30:00,141.95,141.97,141.83,141.94,39566.04977664326,75.9587,75.9694,75.8945,75.9534,39566.0498
2013-12-16 10:35:00,141.92,142.15,141.91,142.01,14784.088491810253,75.9427,76.0657,75.9373,75.9908,14784.0885
2013-12-16 10:40:00,142.05,142.06,141.81,142.05,19463.9438417358,76.0122,76.0176,75.8838,76.0122,19463.9438
2013-12-16 10:45:00,142.04,142.1,141.87,141.88,13507.76430546692,76.0069,76.039,75.9159,75.9213,13507.7643
2013-12-16 10:50:00,141.87,142.05,141.85,142.05,27760.05105296745,75.9159,76.0122,75.9052,76.0122,27760.0511
2013-12-16 10:55:00,142.05,142.06,141.89,141.95,17017.65581791108,76.0122,76.0176,75.9266,75.9587,17017.6558
2013-12-16 11:00:00,141.93,142.02,141.91,141.99,17124.016166773024,75.948,75.9962,75.9373,75.9801,17124.0162
2013-12-16 11:05:00,141.96,141.99,141.9,141.95,23824.718145075512,75.9641,75.9801,75.932,75.9587,23824.7181
2013-12-16 11:10:00,141.94,142.02,141.89,141.93,35205.27547330355,75.9534,75.9962,75.9266,75.948,35205.2755
2013-12-16 11:15:00,142.01,142.07,141.93,142.01,8934.269304403317,75.9908,76.0229,75.948,75.9908,8934.2693
2013-12-16 11:20:00,141.99,142.1,141.94,142.09,20846.62837694108,75.9801,76.039,75.9534,76.0336,20846.6284
2013-12-16 11:25:00,142.09,142.13,142.03,142.1,15954.052329291637,76.0336,76.055,76.0015,76.039,15954.0523
2013-12-16 11:30:00,142.05,142.25,142.05,142.18,11486.91767708998,76.0122,76.1192,76.0122,76.0818,11486.9177
2013-12-16 11:35:00,142.21,142.24,142.07,142.07,21165.709423526907,76.0978,76.1139,76.0229,76.0229,21165.7094
2013-12-16 11:40:00,142.11,142.25,142.05,142.23,17017.65581791108,76.0443,76.1192,76.0122,76.1085,17017.6558
2013-12-16 11:45:00,142.22,142.26,142.09,142.11,18613.06105084024,76.1032,76.1246,76.0336,76.0443,18613.0611
2013-12-16 11:50:00,142.14,142.19,142.09,142.14,9466.071048713038,76.0604,76.0871,76.0336,76.0604,9466.071
2013-12-16 11:55:00,142.1,142.21,142.1,142.2,14677.728142948306,76.039,76.0978,76.039,76.0925,14677.7281
2013-12-16 12:00:00,142.21,142.21,142.05,142.06,13507.76430546692,76.0978,76.0978,76.0122,76.0176,13507.7643
2013-12-16 12:05:00,142.08,142.15,142.0,142.15,9785.15209529887,76.0283,76.0657,75.9855,76.0657,9785.1521
2013-12-16 12:10:00,142.14,142.22,142.11,142.17,13933.205700914696,76.0604,76.1032,76.0443,76.0764,13933.2057
2013-12-16 12:15:00,142.15,142.3,142.15,142.24,11699.638374813869,76.0657,76.146,76.0657,76.1139,11699.6384
2013-12-16 12:20:00,142.22,142.51,142.21,142.39,55732.82280365879,76.1032,76.2584,76.0978,76.1942,55732.8228
2013-12-16 12:25:00,142.41,142.61,142.41,142.51,35417.99617102744,76.2049,76.3119,76.2049,76.2584,35417.9962
2013-12-16 12:30:00,142.49,142.55,142.43,142.53,12869.602212295256,76.2477,76.2798,76.2156,76.2691,12869.6022
2013-12-16 12:35:00,142.55,142.63,142.5,142.54,11699.638374813869,76.2798,76.3226,76.253,76.2744,11699.6384
2013-12-16 12:40:00,142.52,142.63,142.51,142.55,17336.736864496914,76.2637,76.3226,76.2584,76.2798,17336.7369
2013-12-16 12:45:00,142.55,142.64,142.52,142.52,11274.19697936609,76.2798,76.3279,76.2637,76.2637,11274.197
2013-12-16 12:50:00,142.52,142.53,142.45,142.47,7977.026164645818,76.2637,76.2691,76.2263,76.237,7977.0262
2013-12-16 12:55:00,142.49,142.51,142.4,142.51,13401.403956604976,76.2477,76.2584,76.1995,76.2584,13401.404
2013-12-16 13:00:00,142.46,142.54,142.38,142.44,11912.359072537756,76.2316,76.2744,76.1888,76.2209,11912.3591
2013-12-16 13:05:00,142.44,142.55,142.3,142.5,19251.22314401191,76.2209,76.2798,76.146,76.253,19251.2231
2013-12-16 13:10:00,142.5,142.55,142.41,142.48,33078.06849606466,76.253,76.2798,76.2049,76.2423,33078.0685
2013-12-16 13:15:00,142.49,142.52,142.44,142.46,15528.61093384386,76.2477,76.2637,76.2209,76.2316,15528.6109
2013-12-16 13:20:00,142.49,142.62,142.46,142.61,20314.82663263136,76.2477,76.3172,76.2316,76.3119,20314.8266
2013-12-16 13:25:00,142.64,142.74,142.62,142.72,9997.87279302276,76.3279,76.3814,76.3172,76.3707,9997.8728
2013-12-16 13:30:00,142.68,142.73,142.58,142.69,32865.34779834077,76.3493,76.3761,76.2958,76.3547,32865.3478
2013-12-16 13:35:00,142.69,142.7,142.61,142.63,9040.62965326526,76.3547,76.36,76.3119,76.3226,9040.6297
2013-12-16 13:40:00,142.63,142.64,142.5,142.59,32333.54605403105,76.3226,76.3279,76.253,76.3012,32333.5461
2013-12-16 13:45:00,142.6,142.7,142.56,142.69,6381.620931716655,76.3065,76.36,76.2851,76.3547,6381.6209
2013-12-16 13:50:00,142.69,142.7,142.62,142.67,12550.521165709422,76.3547,76.36,76.3172,76.344,12550.5212
2013-12-16 13:55:00,142.68,142.75,142.67,142.71,11912.359072537756,76.3493,76.3868,76.344,76.3654,11912.3591
2013-12-16 14:00:00,142.68,142.82,142.61,142.82,16911.295469049135,76.3493,76.4243,76.3119,76.4243,16911.2955
2013-12-16 14:05:00,142.82,142.91,142.77,142.88,16911.295469049135,76.4243,76.4724,76.3975,76.4564,16911.2955
2013-12-16 14:10:00,142.9,143.08,142.87,143.08,21272.06977238885,76.4671,76.5634,76.451,76.5634,21272.0698
2013-12-16 14:15:00,143.05,143.09,142.94,142.94,15741.33163156775,76.5473,76.5687,76.4885,76.4885,15741.3316
2013-12-16 14:20:00,142.91,142.91,142.84,142.87,10104.233141884704,76.4724,76.4724,76.435,76.451,10104.2331
2013-12-16 14:25:00,142.91,142.91,142.86,142.91,12869.602212295256,76.4724,76.4724,76.4457,76.4724,12869.6022
2013-12-16 14:30:00,142.9,142.92,142.82,142.85,17762.17825994469,76.4671,76.4778,76.4243,76.4403,17762.1783
2013-12-16 14:35:00,142.82,142.85,142.75,142.83,14252.28674750053,76.4243,76.4403,76.3868,76.4296,14252.2867
2013-12-16 14:40:00,142.84,142.92,142.84,142.88,13720.485003190808,76.435,76.4778,76.435,76.4564,13720.485
2013-12-16 14:45:00,142.84,142.87,142.76,142.76,11912.359072537756,76.435,76.451,76.3921,76.3921,11912.3591
2013-12-16 14:50:00,142.76,142.85,142.72,142.84,14465.007445224415,76.3921,76.4403,76.3707,76.435,14465.0074
2013-12-16 14:55:00,142.86,142.95,142.84,142.85,17230.37651563497,76.4457,76.4938,76.435,76.4403,17230.3765
2013-12-16 15:00:00,142.84,142.89,142.75,142.82,14252.28674750053,76.435,76.4617,76.3868,76.4243,14252.2867
2013-12-16 15:05:00,142.82,142.87,142.78,142.81,29674.537332482447,76.4243,76.451,76.4029,76.4189,29674.5373
2013-12-16 15:10:00,142.82,142.95,142.81,142.92,28610.933843863004,76.4243,76.4938,76.4189,76.4778,28610.9338
2013-12-16 15:15:00,142.91,143.0,142.91,142.99,29461.81663475856,76.4724,76.5206,76.4724,76.5152,29461.8166
2013-12-16 15:20:00,143.0,143.04,142.98,143.0,56264.62454796851,76.5206,76.542,76.5099,76.5206,56264.6245
2013-12-16 15:25:00,142.99,143.05,142.99,143.03,25313.76302914273,76.5152,76.5473,76.5152,76.5366,25313.763
2013-12-16 15:30:00,143.02,143.03,142.98,143.0,44990.42756860242,76.5313,76.5366,76.5099,76.5206,44990.4276
2013-12-16 15:35:00,143.0,143.03,142.97,143.0,41267.81535843437,76.5206,76.5366,76.5045,76.5206,41267.8154
2013-12-16 15:40:00,143.0,143.13,142.96,143.1,47649.43629015103,76.5206,76.5901,76.4992,76.5741,47649.4363
2013-12-16 15:45:00,143.09,143.09,143.0,143.02,58817.27292065517,76.5687,76.5687,76.5206,76.5313,58817.2729
2013-12-16 15:50:00,143.03,143.17,143.01,143.15,105403.10572218677,76.5366,76.6115,76.5259,76.6008,105403.1057
2013-12-16 15:55:00,143.15,143.31,143.15,143.2,172410.12550521162,76.6008,76.6865,76.6008,76.6276,172410.1255
2013-12-17 09:30:00,142.92,143.37,142.66,143.12,54456.498617315454,76.4778,76.7186,76.3386,76.5848,54456.4986
2013-12-17 09:35:00,142.96,143.19,142.67,142.96,38502.44628802382,76.4992,76.6222,76.344,76.4992,38502.4463
2013-12-17 09:40:00,142.97,143.47,142.86,143.37,47436.715592427136,76.5045,76.7721,76.4457,76.7186,47436.7156
2013-12-17 09:45:00,143.34,143.41,143.15,143.19,15315.890236119973,76.7025,76.74,76.6008,76.6222,15315.8902
2013-12-17 09:50:00,143.15,143.36,143.11,143.31,32227.185705169108,76.6008,76.7132,76.5794,76.6865,32227.1857
2013-12-17 09:55:00,143.37,143.77,143.29,143.66,46479.47245266964,76.7186,76.9326,76.6758,76.8737,46479.4725
2013-12-17 10:00:00,143.62,143.83,143.47,143.63,26909.168262071897,76.8523,76.9647,76.7721,76.8577,26909.1683
2013-12-17 10:05:00,143.54,143.63,143.38,143.5,62327.16443309933,76.8095,76.8577,76.7239,76.7881,62327.1644
2013-12-17 10:10:00,143.48,143.55,143.38,143.38,40948.73431184854,76.7774,76.8149,76.7239,76.7239,40948.7343
2013-12-17 10:15:00,143.39,143.44,143.24,143.29,29993.61837906828,76.7293,76.756,76.649,76.6758,29993.6184
2013-12-17 10:20:00,143.36,143.55,143.29,143.4,28717.29419272495,76.7132,76.8149,76.6758,76.7346,28717.2942
2013-12-17 10:25:00,143.48,143.48,143.11,143.16,26483.72686662412,76.7774,76.7774,76.5794,76.6062,26483.7269
2013-12-17 10:30:00,143.15,143.41,143.09,143.34,47011.27419697936,76.6008,76.74,76.5687,76.7025,47011.2742
2013-12-17 10:35:00,143.32,143.41,143.28,143.31,13614.124654328863,76.6918,76.74,76.6704,76.6865,13614.1247
2013-12-17 10:40:00,143.32,143.36,143.15,143.29,19357.58349287385,76.6918,76.7132,76.6008,76.6758,19357.5835
2013-12-17 10:45:00,143.4,143.4,143.15,143.16,24356.519889385232,76.7346,76.7346,76.6008,76.6062,24356.5199
2013-12-17 10:50:00,143.19,143.28,143.14,143.21,30419.059774516056,76.6222,76.6704,76.5955,76.6329,30419.0598
2013-12-17 10:55:00,143.21,143.36,143.21,143.34,12125.079770261644,76.6329,76.7132,76.6329,76.7025,12125.0798
2013-12-17 11:00:00,143.3,143.31,143.17,143.26,20314.82663263136,76.6811,76.6865,76.6115,76.6597,20314.8266
2013-12-17 11:05:00,143.26,143.4,143.22,143.35,19357.58349287385,76.6597,76.7346,76.6383,76.7079,19357.5835
2013-12-17 11:10:00,143.4,143.4,143.14,143.18,19463.9438417358,76.7346,76.7346,76.5955,76.6169,19463.9438
2013-12-17 11:15:00,143.19,143.24,143.13,143.15,12337.800467985531,76.6222,76.649,76.5901,76.6008,12337.8005
2013-12-17 11:20:00,143.13,143.28,143.13,143.25,18825.78174856413,76.5901,76.6704,76.5901,76.6544,18825.7817
2013-12-17 11:25:00,143.25,143.29,143.04,143.26,16060.412678153582,76.6544,76.6758,76.542,76.6597,16060.4127
2013-12-17 11:30:00,143.23,143.28,143.17,143.23,10848.755583918311,76.6436,76.6704,76.6115,76.6436,10848.7556
2013-12-17 11:35:00,143.23,143.36,143.14,143.31,16911.295469049135,76.6436,76.7132,76.5955,76.6865,16911.2955
2013-12-17 11:40:00,143.31,143.4,143.25,143.38,17549.4575622208,76.6865,76.7346,76.6544,76.7239,17549.4576
2013-12-17 11:45:00,143.31,143.43,143.24,143.43,14784.088491810253,76.6865,76.7507,76.649,76.7507,14784.0885
2013-12-17 11:50:00,143.44,143.46,143.25,143.35,24250.159540523287,76.756,76.7667,76.6544,76.7079,24250.1595
2013-12-17 11:55:00,143.31,143.4,143.24,143.3,17443.09721335886,76.6865,76.7346,76.649,76.6811,17443.0972
2013-12-17 12:00:00,143.34,143.35,143.28,143.32,7232.503722612209,76.7025,76.7079,76.6704,76.6918,7232.5037
2013-12-17 12:05:00,143.31,143.33,143.24,143.27,12018.7194213997,76.6865,76.6972,76.649,76.6651,12018.7194
2013-12-17 12:10:00,143.25,143.39,143.22,143.39,13614.124654328863,76.6544,76.7293,76.6383,76.7293,13614.1247
2013-12-17 12:15:00,143.34,143.38,143.26,143.26,10636.034886194426,76.7025,76.7239,76.6597,76.6597,10636.0349
2013-12-17 12:20:00,143.26,143.36,143.25,143.33,10104.233141884704,76.6597,76.7132,76.6544,76.6972,10104.2331
2013-12-17 12:25:00,143.37,143.43,143.3,143.39,20740.26802807913,76.7186,76.7507,76.6811,76.7293,20740.268
2013-12-17 12:30:00,143.37,143.42,143.36,143.36,15634.971282705805,76.7186,76.7453,76.7132,76.7132,15634.9713
2013-12-17 12:35:00,143.36,143.51,143.31,143.47,16911.295469049135,76.7132,76.7935,76.6865,76.7721,16911.2955
2013-12-17 12:40:00,143.44,143.44,143.36,143.36,9253.350350989149,76.756,76.756,76.7132,76.7132,9253.3504
2013-12-17 12:45:00,143.41,143.49,143.39,143.49,9785.15209529887,76.74,76.7828,76.7293,76.7828,9785.1521
2013-12-17 12:50:00,143.48,143.56,143.48,143.49,13082.322910019142,76.7774,76.8202,76.7774,76.7828,13082.3229
2013-12-17 12:55:00,143.5,143.54,143.46,143.48,18719.421399702187,76.7881,76.8095,76.7667,76.7774,18719.4214
2013-12-17 13:00:00,143.49,143.67,143.49,143.59,35098.9151244416,76.7828,76.8791,76.7828,76.8363,35098.9151
2013-12-17 13:05:00,143.61,143.63,143.5,143.5,17549.4575622208,76.847,76.8577,76.7881,76.7881,17549.4576
2013-12-17 13:10:00,143.52,143.52,143.4,143.42,35205.27547330355,76.7988,76.7988,76.7346,76.7453,35205.2755
2013-12-17 13:15:00,143.44,143.59,143.43,143.59,19676.664539459685,76.756,76.8363,76.7507,76.8363,19676.6645
2013-12-17 13:20:00,143.56,143.59,143.41,143.41,10104.233141884704,76.8202,76.8363,76.74,76.74,10104.2331
2013-12-17 13:25:00,143.41,143.53,143.41,143.52,14465.007445224415,76.74,76.8042,76.74,76.7988,14465.0074
2013-12-17 13:30:00,143.51,143.56,143.47,143.51,18613.06105084024,76.7935,76.8202,76.7721,76.7935,18613.0611
2013-12-17 13:35:00,143.49,143.53,143.45,143.51,20102.105934907464,76.7828,76.8042,76.7614,76.7935,20102.1059
2013-12-17 13:40:00,143.5,143.51,143.38,143.38,7977.026164645818,76.7881,76.7935,76.7239,76.7239,7977.0262
2013-12-17 13:45:00,143.38,143.42,143.37,143.39,14677.728142948306,76.7239,76.7453,76.7186,76.7293,14677.7281
2013-12-17 13:50:00,143.4,143.48,143.38,143.45,16060.412678153582,76.7346,76.7774,76.7239,76.7614,16060.4127
2013-12-17 13:55:00,143.44,143.52,143.44,143.5,13933.205700914696,76.756,76.7988,76.756,76.7881,13933.2057
2013-12-17 14:00:00,143.49,143.52,143.45,143.52,12444.160816847478,76.7828,76.7988,76.7614,76.7988,12444.1608
2013-12-17 14:05:00,143.51,143.73,143.47,143.73,16166.773027015526,76.7935,76.9112,76.7721,76.9112,16166.773
2013-12-17 14:10:00,143.74,143.87,143.74,143.78,19251.22314401191,76.9166,76.9861,76.9166,76.938,19251.2231
2013-12-17 14:15:00,143.78,143.8,143.65,143.65,6807.062327164432,76.938,76.9487,76.8684,76.8684,6807.0623
2013-12-17 14:20:00,143.69,143.77,143.65,143.76,23824.718145075512,76.8898,76.9326,76.8684,76.9273,23824.7181
2013-12-17 14:25:00,143.75,143.9,143.7,143.72,17124.016166773024,76.9219,77.0022,76.8952,76.9059,17124.0162
2013-12-17 14:30:00,143.72,143.82,143.67,143.67,19995.74558604552,76.9059,76.9594,76.8791,76.8791,19995.7456
2013-12-17 14:35:00,143.68,143.71,143.59,143.59,10636.034886194426,76.8844,76.9005,76.8363,76.8363,10636.0349
2013-12-17 14:40:00,143.61,143.62,143.51,143.54,9466.071048713038,76.847,76.8523,76.7935,76.8095,9466.071
2013-12-17 14:45:00,143.54,143.62,143.47,143.49,14890.448840672196,76.8095,76.8523,76.7721,76.7828,14890.4488
2013-12-17 14:50:00,143.47,143.49,143.38,143.38,19144.86279514997,76.7721,76.7828,76.7239,76.7239,19144.8628
2013-12-17 14:55:00,143.37,143.49,143.37,143.47,21484.790470112737,76.7186,76.7828,76.7186,76.7721,21484.7905
2013-12-17 15:00:00,143.48,143.63,143.45,143.63,15103.169538396083,76.7774,76.8577,76.7614,76.8577,15103.1695
2013-12-17 15:05:00,143.63,143.63,143.43,143.43,13826.845352052753,76.8577,76.8577,76.7507,76.7507,13826.8454
2013-12-17 15:10:00,143.44,143.47,143.39,143.41,18400.34035311636,76.756,76.7721,76.7293,76.74,18400.3404
2013-12-17 15:15:00,143.41,143.44,143.38,143.43,22229.31291214635,76.74,76.756,76.7239,76.7507,22229.3129
2013-12-17 15:20:00,143.41,143.56,143.41,143.46,20102.105934907464,76.74,76.8202,76.74,76.7667,20102.1059
2013-12-17 15:25:00,143.45,143.58,143.44,143.51,22442.03360987024,76.7614,76.8309,76.756,76.7935,22442.0336
2013-12-17 15:30:00,143.51,143.61,143.51,143.58,23824.718145075512,76.7935,76.847,76.7935,76.8309,23824.7181
2013-12-17 15:35:00,143.53,143.56,143.48,143.54,22335.67326100829,76.8042,76.8202,76.7774,76.8095,22335.6733
2013-12-17 15:40:00,143.52,143.6,143.5,143.52,25313.76302914273,76.7988,76.8416,76.7881,76.7988,25313.763
2013-12-17 15:45:00,143.51,143.55,143.45,143.52,51797.48989576685,76.7935,76.8149,76.7614,76.7988,51797.4899
2013-12-17 15:50:00,143.52,143.55,143.47,143.55,58923.63326951712,76.7988,76.8149,76.7721,76.8149,58923.6333
2013-12-17 15:55:00,143.52,143.6,143.39,143.48,120718.99595830672,76.7988,76.8416,76.7293,76.7774,120718.996
2013-12-18 09:30:00,143.22,143.31,142.24,142.33,40842.37396298659,76.6383,76.6865,76.1139,76.1621,40842.374
2013-12-18 09:35:00,142.34,143.24,142.34,143.0,26590.087215486063,76.1674,76.649,76.1674,76.5206,26590.0872
2013-12-18 09:40:00,143.0,143.15,142.81,143.07,32227.185705169108,76.5206,76.6008,76.4189,76.558,32227.1857
2013-12-18 09:45:00,143.1,143.51,143.08,143.24,27334.60965751967,76.5741,76.7935,76.5634,76.649,27334.6097
2013-12-18 09:50:00,143.31,143.36,143.05,143.25,24356.519889385232,76.6865,76.7132,76.5473,76.6544,24356.5199
2013-12-18 09:55:00,143.13,143.56,143.13,143.56,13720.485003190808,76.5901,76.8202,76.5901,76.8202,13720.485
2013-12-18 10:00:00,143.58,143.62,143.41,143.54,22867.47500531801,76.8309,76.8523,76.74,76.8095,22867.475
2013-12-18 10:05:00,143.54,143.57,143.41,143.52,11699.638374813869,76.8095,76.8256,76.74,76.7988,11699.6384
2013-12-18 10:10:00,143.56,143.77,143.48,143.6,25845.564773452454,76.8202,76.9326,76.7774,76.8416,25845.5648
2013-12-18 10:15:00,143.58,144.01,143.55,143.68,51052.96745373324,76.8309,77.061,76.8149,76.8844,51052.9675
2013-12-18 10:20:00,143.78,143.78,143.48,143.51,16166.773027015526,76.938,76.938,76.7774,76.7935,16166.773
2013-12-18 10:25:00,143.53,143.59,143.35,143.38,17336.736864496914,76.8042,76.8363,76.7079,76.7239,17336.7369
2013-12-18 10:30:00,143.36,143.39,143.24,143.26,20740.26802807913,76.7132,76.7293,76.649,76.6597,20740.268
2013-12-18 10:35:00,143.28,143.45,143.27,143.36,17124.016166773024,76.6704,76.7614,76.6651,76.7132,17124.0162
2013-12-18 10:40:00,143.4,143.48,143.36,143.38,40097.85152095298,76.7346,76.7774,76.7132,76.7239,40097.8515
2013-12-18 10:45:00,143.38,143.46,143.33,143.4,33078.06849606466,76.7239,76.7667,76.6972,76.7346,33078.0685
2013-12-18 10:50:00,143.39,143.43,143.06,143.18,51478.40884918102,76.7293,76.7507,76.5527,76.6169,51478.4088
2013-12-18 10:55:00,143.18,143.23,143.09,143.11,14784.088491810253,76.6169,76.6436,76.5687,76.5794,14784.0885
2013-12-18 11:00:00,143.14,143.39,143.09,143.31,41480.53605615826,76.5955,76.7293,76.5687,76.6865,41480.5361
2013-12-18 11:05:00,143.39,143.6,143.31,143.43,28504.57349500106,76.7293,76.8416,76.6865,76.7507,28504.5735
2013-12-18 11:10:00,143.47,143.47,143.27,143.31,10316.953839608592,76.7721,76.7721,76.6651,76.6865,10316.9538
2013-12-18 11:15:00,143.31,143.32,143.12,143.16,19251.22314401191,76.6865,76.6918,76.5848,76.6062,19251.2231
2013-12-18 11:20:00,143.15,143.22,143.14,143.22,14252.28674750053,76.6008,76.6383,76.5955,76.6383,14252.2867
2013-12-18 11:25:00,143.22,143.31,143.18,143.19,9466.071048713038,76.6383,76.6865,76.6169,76.6222,9466.071
2013-12-18 11:30:00,143.18,143.31,143.07,143.07,21484.790470112737,76.6169,76.6865,76.558,76.558,21484.7905
2013-12-18 11:35:00,143.07,143.13,142.91,142.91,18719.421399702187,76.558,76.5901,76.4724,76.4724,18719.4214
2013-12-18 11:40:00,142.91,142.92,142.73,142.91,16060.412678153582,76.4724,76.4778,76.3761,76.4724,16060.4127
2013-12-18 11:45:00,142.95,142.95,142.78,142.8,13188.683258881088,76.4938,76.4938,76.4029,76.4136,13188.6833
2013-12-18 11:50:00,142.76,142.8,142.63,142.66,7657.945118059986,76.3921,76.4136,76.3226,76.3386,7657.9451
2013-12-18 11:55:00,142.66,142.7,142.45,142.59,10742.395235056369,76.3386,76.36,76.2263,76.3012,10742.3952
2013-12-18 12:00:00,142.59,142.65,142.49,142.6,10104.233141884704,76.3012,76.3333,76.2477,76.3065,10104.2331
2013-12-18 12:05:00,142.6,142.68,142.52,142.52,4998.93639651138,76.3065,76.3493,76.2637,76.2637,4998.9364
2013-12-18 12:10:00,142.54,142.54,142.44,142.53,9997.87279302276,76.2744,76.2744,76.2209,76.2691,9997.8728
2013-12-18 12:15:00,142.54,142.64,142.5,142.59,20527.54733035524,76.2744,76.3279,76.253,76.3012,20527.5473
2013-12-18 12:20:00,142.59,142.65,142.57,142.61,9466.071048713038,76.3012,76.3333,76.2905,76.3119,9466.071
2013-12-18 12:25:00,142.6,142.62,142.43,142.43,6913.422676026376,76.3065,76.3172,76.2156,76.2156,6913.4227
2013-12-18 12:30:00,142.43,142.63,142.42,142.55,14039.56604977664,76.2156,76.3226,76.2102,76.2798,14039.566
2013-12-18 12:35:00,142.5,142.53,142.44,142.48,6700.701978302488,76.253,76.2691,76.2209,76.2423,6700.702
2013-12-18 12:40:00,142.51,142.59,142.44,142.56,16060.412678153582,76.2584,76.3012,76.2209,76.2851,16060.4127
2013-12-18 12:45:00,142.58,142.61,142.47,142.5,11593.278025951924,76.2958,76.3119,76.237,76.253,11593.278
2013-12-18 12:50:00,142.5,142.5,142.37,142.44,28079.13209955328,76.253,76.253,76.1835,76.2209,28079.1321
2013-12-18 12:55:00,142.44,142.45,142.24,142.32,21059.34907466496,76.2209,76.2263,76.1139,76.1567,21059.3491
2013-12-18 13:00:00,142.29,142.32,142.05,142.09,30312.69942565411,76.1406,76.1567,76.0122,76.0336,30312.6994
2013-12-18 13:05:00,142.18,142.34,142.1,142.28,22867.47500531801,76.0818,76.1674,76.039,76.1353,22867.475
2013-12-18 13:10:00,142.28,142.36,141.99,142.0,42012.337800467976,76.1353,76.1781,75.9801,75.9855,42012.3378
2013-12-18 13:15:00,142.01,142.21,142.01,142.16,15954.052329291637,75.9908,76.0978,75.9908,76.0711,15954.0523
2013-12-18 13:20:00,142.19,142.34,142.16,142.34,13933.205700914696,76.0871,76.1674,76.0711,76.1674,13933.2057
2013-12-18 13:25:00,142.34,142.39,142.29,142.39,8402.467560093595,76.1674,76.1942,76.1406,76.1942,8402.4676
2013-12-18 13:30:00,142.37,142.39,142.3,142.34,22548.39395873218,76.1835,76.1942,76.146,76.1674,22548.394
2013-12-18 13:35:00,142.33,142.42,142.31,142.36,14996.80918953414,76.1621,76.2102,76.1513,76.1781,14996.8092
2013-12-18 13:40:00,142.37,142.39,142.32,142.37,4148.053605615826,76.1835,76.1942,76.1567,76.1835,4148.0536
2013-12-18 13:45:00,142.34,142.37,142.23,142.23,18613.06105084024,76.1674,76.1835,76.1085,76.1085,18613.0611
2013-12-18 13:50:00,142.21,142.27,141.99,142.06,27653.690704105506,76.0978,76.1299,75.9801,76.0176,27653.6907
2013-12-18 13:55:00,142.05,142.38,141.97,142.12,28185.492448415225,76.0122,76.1888,75.9694,76.0497,28185.4924
2013-12-18 14:00:00,142.15,143.47,141.83,143.37,164858.5407360136,76.0657,76.7721,75.8945,76.7186,164858.5407
2013-12-18 14:05:00,143.16,144.63,143.16,144.1,57540.94873431184,76.6062,77.3928,76.6062,77.1092,57540.9487
2013-12-18 14:10:00,144.22,144.26,143.56,143.81,41161.455009572426,77.1734,77.1948,76.8202,76.954,41161.455
2013-12-18 14:15:00,143.84,144.09,143.64,144.05,46373.112103807696,76.9701,77.1038,76.863,77.0824,46373.1121
2013-12-18 14:20:00,144.09,145.21,143.95,144.99,73388.64071474153,77.1038,77.7032,77.0289,77.5854,73388.6407
2013-12-18 14:25:00,144.98,145.11,144.63,145.03,24143.799191661343,77.5801,77.6497,77.3928,77.6068,24143.7992
2013-12-18 14:30:00,145.09,145.4,144.75,145.23,40629.65326526271,77.639,77.8048,77.457,77.7139,40629.6533
2013-12-18 14:35:00,145.36,146.24,145.34,145.96,58179.11082748351,77.7834,78.2543,77.7727,78.1045,58179.1108
2013-12-18 14:40:00,145.97,146.43,145.93,146.03,51691.12954690491,78.1098,78.356,78.0884,78.142,51691.1295
2013-12-18 14:45:00,146.14,146.25,145.57,145.67,57434.5883854499,78.2008,78.2597,77.8958,77.9493,57434.5884
2013-12-18 14:50:00,145.72,145.98,145.31,145.55,45947.67070835992,77.9761,78.1152,77.7567,77.8851,45947.6707
2013-12-18 14:55:00,145.56,145.7,145.36,145.57,25526.48372686662,77.8905,77.9654,77.7834,77.8958,25526.4837
2013-12-18 15:00:00,145.58,145.63,145.08,145.17,70623.27164433098,77.9012,77.9279,77.6336,77.6818,70623.2716
2013-12-18 15:05:00,145.17,145.33,145.06,145.29,40310.57221867687,77.6818,77.7674,77.6229,77.746,40310.5722
2013-12-18 15:10:00,145.25,145.84,145.25,145.8,55732.82280365879,77.7246,78.0403,77.7246,78.0189,55732.8228
2013-12-18 15:15:00,145.8,146.01,145.78,145.86,42544.1395447777,78.0189,78.1313,78.0082,78.051,42544.1395
2013-12-18 15:20:00,145.88,145.97,145.67,145.72,53286.53477983407,78.0617,78.1098,77.9493,77.9761,53286.5348
2013-12-18 15:25:00,145.71,145.74,145.29,145.53,46798.55349925547,77.9707,77.9868,77.746,77.8744,46798.5535
2013-12-18 15:30:00,145.57,145.57,145.1,145.3,53605.615826419904,77.8958,77.8958,77.6443,77.7513,53605.6158
2013-12-18 15:35:00,145.25,145.91,145.2,145.91,51797.48989576685,77.7246,78.0777,77.6978,78.0777,51797.4899
2013-12-18 15:40:00,145.83,146.02,145.67,145.98,62220.80408423739,78.0349,78.1366,77.9493,78.1152,62220.8041
2013-12-18 15:45:00,145.97,146.07,145.51,145.51,104764.94362901508,78.1098,78.1634,77.8637,77.8637,104764.9436
2013-12-18 15:50:00,145.52,145.7,145.51,145.68,106147.62816422035,77.869,77.9654,77.8637,77.9547,106147.6282
2013-12-18 15:55:00,145.73,146.12,145.69,145.82,265794.5118059987,77.9814,78.1901,77.96,78.0296,265794.5118
2013-12-19 09:30:00,145.64,145.7,144.62,145.66,37651.56349712826,77.9333,77.9654,77.3875,77.944,37651.5635
2013-12-19 09:35:00,145.51,145.7,145.2,145.2,19676.664539459685,77.8637,77.9654,77.6978,77.6978,19676.6645
2013-12-19 09:40:00,145.47,145.58,144.79,145.03,15634.971282705805,77.8423,77.9012,77.4784,77.6068,15634.9713
2013-12-19 09:45:00,145.09,145.32,144.48,144.86,21803.87151669857,77.639,77.762,77.3125,77.5159,21803.8715
2013-12-19 09:50:00,144.72,144.9,144.33,144.56,25207.402680280786,77.441,77.5373,77.2323,77.3553,25207.4027
2013-12-19 09:55:00,144.59,144.97,144.26,144.4,17124.016166773024,77.3714,77.5747,77.1948,77.2697,17124.0162
2013-12-19 10:00:00,144.38,144.49,143.87,144.41,35311.63582216549,77.259,77.3179,76.9861,77.2751,35311.6358
2013-12-19 10:05:00,144.26,144.41,143.96,144.04,42756.86024250159,77.1948,77.2751,77.0343,77.0771,42756.8602
2013-12-19 10:10:00,144.01,144.17,143.95,144.01,40523.29291640076,77.061,77.1467,77.0289,77.061,40523.2929
2013-12-19 10:15:00,144.01,144.05,143.62,143.85,68921.50606253988,77.061,77.0824,76.8523,76.9754,68921.5061
2013-12-19 10:20:00,143.85,144.0,143.82,143.94,32120.825356307163,76.9754,77.0557,76.9594,77.0236,32120.8254
2013-12-19 10:25:00,143.94,143.96,143.83,143.89,26909.168262071897,77.0236,77.0343,76.9647,76.9968,26909.1683
2013-12-19 10:30:00,143.92,144.04,143.9,143.95,22867.47500531801,77.0129,77.0771,77.0022,77.0289,22867.475
2013-12-19 10:35:00,144.03,144.05,143.94,144.05,7551.584769198042,77.0717,77.0824,77.0236,77.0824,7551.5848
2013-12-19 10:40:00,144.1,144.53,144.07,144.53,17762.17825994469,77.1092,77.3393,77.0931,77.3393,17762.1783
2013-12-19 10:45:00,144.47,144.58,144.33,144.53,18081.259306530523,77.3072,77.366,77.2323,77.3393,18081.2593
2013-12-19 10:50:00,144.55,144.55,144.08,144.14,25951.9251223144,77.35,77.35,77.0985,77.1306,25951.9251
2013-12-19 10:55:00,144.25,144.37,144.25,144.36,9997.87279302276,77.1895,77.2537,77.1895,77.2483,9997.8728
2013-12-19 11:00:00,144.35,144.36,144.1,144.13,21378.4301212508,77.243,77.2483,77.1092,77.1252,21378.4301
2013-12-19 11:05:00,144.11,144.16,143.94,144.1,14890.448840672196,77.1145,77.1413,77.0236,77.1092,14890.4488
2013-12-19 11:10:00,144.15,144.3,144.13,144.19,15528.61093384386,77.1359,77.2162,77.1252,77.1574,15528.6109
2013-12-19 11:15:00,144.18,144.42,144.17,144.19,15315.890236119973,77.152,77.2804,77.1467,77.1574,15315.8902
2013-12-19 11:20:00,144.25,144.29,144.1,144.19,14252.28674750053,77.1895,77.2109,77.1092,77.1574,14252.2867
2013-12-19 11:25:00,144.21,144.33,144.12,144.33,14039.56604977664,77.1681,77.2323,77.1199,77.2323,14039.566
2013-12-19 11:30:00,144.29,144.42,144.15,144.23,16804.93512018719,77.2109,77.2804,77.1359,77.1788,16804.9351
2013-12-19 11:35:00,144.23,144.43,144.21,144.41,8721.54860667943,77.1788,77.2858,77.1681,77.2751,8721.5486
2013-12-19 11:40:00,144.39,144.52,144.39,144.46,15422.250584981915,77.2644,77.3339,77.2644,77.3018,15422.2506
2013-12-19 11:45:00,144.46,144.46,144.41,144.44,13295.043607743031,77.3018,77.3018,77.2751,77.2911,13295.0436
2013-12-19 11:50:00,144.41,144.45,144.34,144.41,16911.295469049135,77.2751,77.2965,77.2376,77.2751,16911.2955
2013-12-19 11:55:00,144.45,144.46,144.37,144.41,13401.403956604976,77.2965,77.3018,77.2537,77.2751,13401.404
2013-12-19 12:00:00,144.37,144.41,144.18,144.18,10742.395235056369,77.2537,77.2751,77.152,77.152,10742.3952
2013-12-19 12:05:00,144.2,144.29,144.1,144.23,14145.926398638583,77.1627,77.2109,77.1092,77.1788,14145.9264
2013-12-19 12:10:00,144.29,144.29,144.11,144.12,7870.665815783875,77.2109,77.2109,77.1145,77.1199,7870.6658
2013-12-19 12:15:00,144.17,144.49,144.1,144.49,22229.31291214635,77.1467,77.3179,77.1092,77.3179,22229.3129
2013-12-19 12:20:00,144.45,144.67,144.45,144.67,14996.80918953414,77.2965,77.4142,77.2965,77.4142,14996.8092
2013-12-19 12:25:00,144.68,144.68,144.57,144.57,12125.079770261644,77.4196,77.4196,77.3607,77.3607,12125.0798
2013-12-19 12:30:00,144.57,144.7,144.57,144.68,16698.574771325246,77.3607,77.4303,77.3607,77.4196,16698.5748
2013-12-19 12:35:00,144.68,144.68,144.54,144.55,11593.278025951924,77.4196,77.4196,77.3446,77.35,11593.278
2013-12-19 12:40:00,144.56,144.72,144.55,144.72,10423.314188470536,77.3553,77.441,77.35,77.441,10423.3142
2013-12-19 12:45:00,144.7,144.89,144.7,144.89,14465.007445224415,77.4303,77.5319,77.4303,77.5319,14465.0074
2013-12-19 12:50:00,144.9,145.07,144.77,144.83,24569.24058710912,77.5373,77.6282,77.4677,77.4998,24569.2406
2013-12-19 12:55:00,144.83,144.94,144.76,144.83,14145.926398638583,77.4998,77.5587,77.4624,77.4998,14145.9264
2013-12-19 13:00:00,144.84,144.92,144.71,144.71,19889.38523718357,77.5052,77.548,77.4356,77.4356,19889.3852
2013-12-19 13:05:00,144.75,144.91,144.72,144.84,14465.007445224415,77.457,77.5426,77.441,77.5052,14465.0074
2013-12-19 13:10:00,144.82,144.82,144.57,144.57,13188.683258881088,77.4945,77.4945,77.3607,77.3607,13188.6833
2013-12-19 13:15:00,144.57,144.81,144.55,144.77,14677.728142948306,77.3607,77.4891,77.35,77.4677,14677.7281
2013-12-19 13:20:00,144.78,144.84,144.68,144.81,15954.052329291637,77.4731,77.5052,77.4196,77.4891,15954.0523
2013-12-19 13:25:00,144.76,144.91,144.74,144.91,9678.791746436927,77.4624,77.5426,77.4517,77.5426,9678.7917
2013-12-19 13:30:00,144.91,145.0,144.87,144.96,16060.412678153582,77.5426,77.5908,77.5212,77.5694,16060.4127
2013-12-19 13:35:00,144.95,144.96,144.78,144.79,6168.900233992767,77.564,77.5694,77.4731,77.4784,6168.9002
2013-12-19 13:40:00,144.8,144.93,144.79,144.93,6168.900233992767,77.4838,77.5533,77.4784,77.5533,6168.9002
2013-12-19 13:45:00,144.95,145.04,144.88,144.88,17017.65581791108,77.564,77.6122,77.5266,77.5266,17017.6558
2013-12-19 13:50:00,144.88,144.91,144.8,144.82,7657.945118059986,77.5266,77.5426,77.4838,77.4945,7657.9451
2013-12-19 13:55:00,144.8,144.82,144.72,144.79,7977.026164645818,77.4838,77.4945,77.441,77.4784,7977.0262
2013-12-19 14:00:00,144.81,144.85,144.74,144.75,11912.359072537756,77.4891,77.5105,77.4517,77.457,11912.3591
2013-12-19 14:05:00,144.75,144.86,144.71,144.71,17974.898957668578,77.457,77.5159,77.4356,77.4356,17974.899
2013-12-19 14:10:00,144.72,144.79,144.49,144.5,13295.043607743031,77.441,77.4784,77.3179,77.3232,13295.0436
2013-12-19 14:15:00,144.49,144.51,144.36,144.47,13933.205700914696,77.3179,77.3286,77.2483,77.3072,13933.2057
2013-12-19 14:20:00,144.44,144.48,144.27,144.35,21165.709423526907,77.2911,77.3125,77.2002,77.243,21165.7094
2013-12-19 14:25:00,144.3,144.31,144.21,144.21,11380.557328228037,77.2162,77.2216,77.1681,77.1681,11380.5573
2013-12-19 14:30:00,144.2,144.6,144.14,144.58,24037.4388427994,77.1627,77.3767,77.1306,77.366,24037.4388
2013-12-19 14:35:00,144.63,144.63,144.3,144.33,16166.773027015526,77.3928,77.3928,77.2162,77.2323,16166.773
2013-12-19 14:40:00,144.37,144.46,144.23,144.3,12763.24186343331,77.2537,77.3018,77.1788,77.2162,12763.2419
2013-12-19 14:45:00,144.23,144.42,144.23,144.41,16379.493724739414,77.1788,77.2804,77.1788,77.2751,16379.4937
2013-12-19 14:50:00,144.42,144.45,144.28,144.36,18613.06105084024,77.2804,77.2965,77.2055,77.2483,18613.0611
2013-12-19 14:55:00,144.32,144.5,144.31,144.47,17549.4575622208,77.2269,77.3232,77.2216,77.3072,17549.4576
2013-12-19 15:00:00,144.45,144.48,144.4,144.45,27972.77175069134,77.2965,77.3125,77.2697,77.2965,27972.7718
2013-12-19 15:05:00,144.46,144.48,144.29,144.31,13826.845352052753,77.3018,77.3125,77.2109,77.2216,13826.8454
2013-12-19 15:10:00,144.33,144.42,144.28,144.37,22548.39395873218,77.2323,77.2804,77.2055,77.2537,22548.394
2013-12-19 15:15:00,144.41,144.49,144.38,144.47,13933.205700914696,77.2751,77.3179,77.259,77.3072,13933.2057
2013-12-19 15:20:00,144.48,144.5,144.37,144.5,21803.87151669857,77.3125,77.3232,77.2537,77.3232,21803.8715
2013-12-19 15:25:00,144.49,144.5,144.32,144.38,53180.174430972125,77.3179,77.3232,77.2269,77.259,53180.1744
2013-12-19 15:30:00,144.34,144.86,144.32,144.78,101255.05211657092,77.2376,77.5159,77.2269,77.4731,101255.0521
2013-12-19 15:35:00,144.77,144.98,144.76,144.91,34673.47372899383,77.4677,77.5801,77.4624,77.5426,34673.4737
2013-12-19 15:40:00,144.93,144.97,144.87,144.87,55307.38140821101,77.5533,77.5747,77.5212,77.5212,55307.3814
2013-12-19 15:45:00,144.85,144.87,144.76,144.85,97532.43990640288,77.5105,77.5212,77.4624,77.5105,97532.4399
2013-12-19 15:50:00,144.85,144.86,144.75,144.79,96468.83641778344,77.5105,77.5159,77.457,77.4784,96468.8364
2013-12-19 15:55:00,144.79,144.87,144.72,144.78,205488.19400127628,77.4784,77.5212,77.441,77.4731,205488.194
2013-12-20 09:30:00,144.49,145.19,144.25,144.68,326632.6313550308,77.3179,77.6925,77.1895,77.4196,326632.6314
2013-12-20 09:35:00,144.65,145.35,144.57,144.86,13614.124654328863,77.4035,77.7781,77.3607,77.5159,13614.1247
2013-12-20 09:40:00,144.83,145.14,144.72,144.82,8189.746862369707,77.4998,77.6657,77.441,77.4945,8189.7469
2013-12-20 09:45:00,144.77,145.51,144.72,145.5,12656.881514571363,77.4677,77.8637,77.441,77.8583,12656.8815
2013-12-20 09:50:00,145.33,145.5,144.86,144.9,34567.11338013188,77.7674,77.8583,77.5159,77.5373,34567.1134
2013-12-20 09:55:00,144.88,145.13,144.84,144.88,59349.07466496489,77.5266,77.6604,77.5052,77.5266,59349.0747
2013-12-20 10:00:00,145.0,145.13,144.89,144.94,46585.83280153158,77.5908,77.6604,77.5319,77.5587,46585.8328
2013-12-20 10:05:00,144.97,145.1,144.88,144.88,62539.88513082322,77.5747,77.6443,77.5266,77.5266,62539.8851
2013-12-20 10:10:00,144.84,144.85,144.56,144.58,15954.052329291637,77.5052,77.5105,77.3553,77.366,15954.0523
2013-12-20 10:15:00,144.59,144.64,144.42,144.61,32227.185705169108,77.3714,77.3982,77.2804,77.3821,32227.1857
2013-12-20 10:20:00,144.57,144.67,144.48,144.66,24675.600935971062,77.3607,77.4142,77.3125,77.4089,24675.6009
2013-12-20 10:25:00,144.61,144.66,144.51,144.57,17017.65581791108,77.3821,77.4089,77.3286,77.3607,17017.6558
2013-12-20 10:30:00,144.58,144.67,144.49,144.56,22335.67326100829,77.366,77.4142,77.3179,77.3553,22335.6733
2013-12-20 10:35:00,144.52,144.59,144.45,144.59,17124.016166773024,77.3339,77.3714,77.2965,77.3714,17124.0162
2013-12-20 10:40:00,144.59,144.66,144.48,144.56,17017.65581791108,77.3714,77.4089,77.3125,77.3553,17017.6558
2013-12-20 10:45:00,144.57,144.66,144.51,144.55,25845.564773452454,77.3607,77.4089,77.3286,77.35,25845.5648
2013-12-20 10:50:00,144.57,144.74,144.49,144.49,34992.55477557966,77.3607,77.4517,77.3179,77.3179,34992.5548
2013-12-20 10:55:00,144.52,144.67,144.47,144.47,10210.593490746647,77.3339,77.4142,77.3072,77.3072,10210.5935
2013-12-20 11:00:00,144.42,144.62,144.35,144.54,18187.619655392467,77.2804,77.3875,77.243,77.3446,18187.6197
2013-12-20 11:05:00,144.57,144.63,144.49,144.54,10423.314188470536,77.3607,77.3928,77.3179,77.3446,10423.3142
2013-12-20 11:10:00,144.53,144.81,144.5,144.7,17230.37651563497,77.3393,77.4891,77.3232,77.4303,17230.3765
2013-12-20 11:15:00,144.72,144.8,144.68,144.75,7764.30546692193,77.441,77.4838,77.4196,77.457,7764.3055
2013-12-20 11:20:00,144.79,144.79,144.63,144.65,10742.395235056369,77.4784,77.4784,77.3928,77.4035,10742.3952
2013-12-20 11:25:00,144.65,144.73,144.57,144.57,9785.15209529887,77.4035,77.4463,77.3607,77.3607,9785.1521
2013-12-20 11:30:00,144.56,144.77,144.56,144.58,11167.836630504144,77.3553,77.4677,77.3553,77.366,11167.8366
2013-12-20 11:35:00,144.58,144.78,144.58,144.7,13614.124654328863,77.366,77.4731,77.366,77.4303,13614.1247
2013-12-20 11:40:00,144.72,144.77,144.71,144.73,19144.86279514997,77.441,77.4677,77.4356,77.4463,19144.8628
2013-12-20 11:45:00,144.75,144.75,144.67,144.67,17230.37651563497,77.457,77.457,77.4142,77.4142,17230.3765
2013-12-20 11:50:00,144.67,144.76,144.65,144.66,12337.800467985531,77.4142,77.4624,77.4035,77.4089,12337.8005
2013-12-20 11:55:00,144.68,144.75,144.64,144.65,20527.54733035524,77.4196,77.457,77.3982,77.4035,20527.5473
2013-12-20 12:00:00,144.67,144.7,144.59,144.64,15954.052329291637,77.4142,77.4303,77.3714,77.3982,15954.0523
2013-12-20 12:05:00,144.66,144.74,144.58,144.58,8083.386513507763,77.4089,77.4517,77.366,77.366,8083.3865
2013-12-20 12:10:00,144.58,144.63,144.5,144.58,16911.295469049135,77.366,77.3928,77.3232,77.366,16911.2955
2013-12-20 12:15:00,144.58,144.61,144.44,144.5,16698.574771325246,77.366,77.3821,77.2911,77.3232,16698.5748
2013-12-20 12:20:00,144.51,144.58,144.43,144.55,9678.791746436927,77.3286,77.366,77.2858,77.35,9678.7917
2013-12-20 12:25:00,144.55,144.69,144.53,144.56,9253.350350989149,77.35,77.4249,77.3393,77.3553,9253.3504
2013-12-20 12:30:00,144.56,144.65,144.49,144.65,8934.269304403317,77.3553,77.4035,77.3179,77.4035,8934.2693
2013-12-20 12:35:00,144.64,144.77,144.63,144.71,14890.448840672196,77.3982,77.4677,77.3928,77.4356,14890.4488
2013-12-20 12:40:00,144.69,144.8,144.66,144.76,10316.953839608592,77.4249,77.4838,77.4089,77.4624,10316.9538
2013-12-20 12:45:00,144.75,144.81,144.72,144.8,7232.503722612209,77.457,77.4891,77.441,77.4838,7232.5037
2013-12-20 12:50:00,144.77,144.81,144.72,144.72,2765.36907041055,77.4677,77.4891,77.441,77.441,2765.3691
2013-12-20 12:55:00,144.72,144.72,144.49,144.49,17974.898957668578,77.441,77.441,77.3179,77.3179,17974.899
2013-12-20 13:00:00,144.46,144.64,144.46,144.64,15847.691980429694,77.3018,77.3982,77.3018,77.3982,15847.692
2013-12-20 13:05:00,144.64,144.74,144.6,144.71,14890.448840672196,77.3982,77.4517,77.3767,77.4356,14890.4488
2013-12-20 13:10:00,144.73,144.91,144.64,144.72,16060.412678153582,77.4463,77.5426,77.3982,77.441,16060.4127
2013-12-20 13:15:00,144.79,144.79,144.66,144.74,7338.864071474153,77.4784,77.4784,77.4089,77.4517,7338.8641
2013-12-20 13:20:00,144.75,144.76,144.68,144.72,4998.93639651138,77.457,77.4624,77.4196,77.441,4998.9364
2013-12-20 13:25:00,144.69,144.8,144.65,144.7,13614.124654328863,77.4249,77.4838,77.4035,77.4303,13614.1247
2013-12-20 13:30:00,144.7,144.76,144.66,144.7,7338.864071474153,77.4303,77.4624,77.4089,77.4303,7338.8641
2013-12-20 13:35:00,144.72,144.79,144.69,144.71,7126.143373750265,77.441,77.4784,77.4249,77.4356,7126.1434
2013-12-20 13:40:00,144.71,144.8,144.65,144.8,16698.574771325246,77.4356,77.4838,77.4035,77.4838,16698.5748
2013-12-20 13:45:00,144.77,144.96,144.69,144.82,30631.780472239945,77.4677,77.5694,77.4249,77.4945,30631.7805
2013-12-20 13:50:00,144.82,144.95,144.77,144.88,14571.367794086362,77.4945,77.564,77.4677,77.5266,14571.3678
2013-12-20 13:55:00,144.84,144.99,144.84,144.94,20421.18698149329,77.5052,77.5854,77.5052,77.5587,20421.187
2013-12-20 14:00:00,144.91,144.94,144.71,144.73,61263.56094447989,77.5426,77.5587,77.4356,77.4463,61263.5609
2013-12-20 14:05:00,144.76,144.76,144.67,144.71,19783.02488832163,77.4624,77.4624,77.4142,77.4356,19783.0249
2013-12-20 14:10:00,144.71,144.76,144.67,144.67,15954.052329291637,77.4356,77.4624,77.4142,77.4142,15954.0523
2013-12-20 14:15:00,144.7,144.76,144.65,144.7,18719.421399702187,77.4303,77.4624,77.4035,77.4303,18719.4214
2013-12-20 14:20:00,144.66,144.73,144.66,144.71,7338.864071474153,77.4089,77.4463,77.4089,77.4356,7338.8641
2013-12-20 14:25:00,144.69,144.73,144.6,144.71,23399.276749627734,77.4249,77.4463,77.3767,77.4356,23399.2767
2013-12-20 14:30:00,144.69,144.72,144.64,144.64,8721.54860667943,77.4249,77.441,77.3982,77.3982,8721.5486
2013-12-20 14:35:00,144.67,144.69,144.51,144.66,36907.041055094654,77.4142,77.4249,77.3286,77.4089,36907.0411
2013-12-20 14:40:00,144.65,144.69,144.53,144.67,26802.807913209952,77.4035,77.4249,77.3393,77.4142,26802.8079
2013-12-20 14:45:00,144.69,144.73,144.64,144.65,10104.233141884704,77.4249,77.4463,77.3982,77.4035,10104.2331
2013-12-20 14:50:00,144.69,144.74,144.66,144.73,14571.367794086362,77.4249,77.4517,77.4089,77.4463,14571.3678
2013-12-20 14:55:00,144.69,144.78,144.64,144.68,19144.86279514997,77.4249,77.4731,77.3982,77.4196,19144.8628
2013-12-20 15:00:00,144.68,144.68,144.57,144.62,26696.447564348007,77.4196,77.4196,77.3607,77.3875,26696.4476
2013-12-20 15:05:00,144.62,144.7,144.58,144.65,19144.86279514997,77.3875,77.4303,77.366,77.4035,19144.8628
2013-12-20 15:10:00,144.69,144.73,144.65,144.68,21059.34907466496,77.4249,77.4463,77.4035,77.4196,21059.3491
2013-12-20 15:15:00,144.7,144.7,144.62,144.67,13295.043607743031,77.4303,77.4303,77.3875,77.4142,13295.0436
2013-12-20 15:20:00,144.69,144.69,144.62,144.63,29461.81663475856,77.4249,77.4249,77.3875,77.3928,29461.8166
2013-12-20 15:25:00,144.65,144.71,144.61,144.69,32014.46500744522,77.4035,77.4356,77.3821,77.4249,32014.465
2013-12-20 15:30:00,144.71,144.76,144.59,144.67,36162.518613061045,77.4356,77.4624,77.3714,77.4142,36162.5186
2013-12-20 15:35:00,144.65,144.92,144.63,144.92,29674.537332482447,77.4035,77.548,77.3928,77.548,29674.5373
2013-12-20 15:40:00,144.9,145.07,144.9,144.95,27760.05105296745,77.5373,77.6282,77.5373,77.564,27760.0511
2013-12-20 15:45:00,145.01,145.26,144.95,145.21,46054.03105722186,77.5961,77.7299,77.564,77.7032,46054.0311
2013-12-20 15:50:00,145.23,145.3,145.07,145.09,71899.59583067431,77.7139,77.7513,77.6282,77.639,71899.5958
2013-12-20 15:55:00,145.11,145.53,145.09,145.37,214209.74260795573,77.6497,77.8744,77.639,77.7888,214209.7426
2013-12-23 09:30:00,146.18,146.61,146.02,146.42,24675.600935971062,78.2222,78.4523,78.1366,78.3506,24675.6009
2013-12-23 09:35:00,146.33,146.37,145.95,146.12,22016.59221442246,78.3025,78.3239,78.0991,78.1901,22016.5922
2013-12-23 09:40:00,146.1,146.17,145.86,146.15,10104.233141884704,78.1794,78.2169,78.051,78.2062,10104.2331
2013-12-23 09:45:00,146.06,146.13,145.81,145.91,18506.700701978298,78.158,78.1955,78.0242,78.0777,18506.7007
2013-12-23 09:50:00,145.86,146.05,145.78,146.04,37970.644543714094,78.051,78.1527,78.0082,78.1473,37970.6445
2013-12-23 09:55:00,146.05,146.44,146.03,146.09,9997.87279302276,78.1527,78.3613,78.142,78.1741,9997.8728
2013-12-23 10:00:00,146.03,146.12,145.77,145.99,5849.819187406933,78.142,78.1901,78.0028,78.1205,5849.8192
2013-12-23 10:05:00,146.14,146.31,145.71,145.71,17124.016166773024,78.2008,78.2918,77.9707,77.9707,17124.0162
2013-12-23 10:10:00,145.82,145.89,145.47,145.53,32227.185705169108,78.0296,78.067,77.8423,77.8744,32227.1857
2013-12-23 10:15:00,145.47,145.61,145.32,145.54,12444.160816847478,77.8423,77.9172,77.762,77.8798,12444.1608
2013-12-23 10:20:00,145.47,145.61,145.26,145.48,25420.123378004675,77.8423,77.9172,77.7299,77.8476,25420.1234
2013-12-23 10:25:00,145.52,145.71,145.48,145.56,16485.85407360136,77.869,77.9707,77.8476,77.8905,16485.8541
2013-12-23 10:30:00,145.56,145.61,145.27,145.3,23718.357796213568,77.8905,77.9172,77.7353,77.7513,23718.3578
2013-12-23 10:35:00,145.32,145.36,145.2,145.35,14358.647096362474,77.762,77.7834,77.6978,77.7781,14358.6471
2013-12-23 10:40:00,145.3,145.43,145.19,145.35,11061.476281642204,77.7513,77.8209,77.6925,77.7781,11061.4763
2013-12-23 10:45:00,145.41,145.49,145.32,145.36,12444.160816847478,77.8102,77.853,77.762,77.7834,12444.1608
2013-12-23 10:50:00,145.38,145.43,145.07,145.07,15528.61093384386,77.7941,77.8209,77.6282,77.6282,15528.6109
2013-12-23 10:55:00,145.07,145.18,144.96,145.04,13295.043607743031,77.6282,77.6871,77.5694,77.6122,13295.0436
2013-12-23 11:00:00,145.04,145.35,145.01,145.32,21803.87151669857,77.6122,77.7781,77.5961,77.762,21803.8715
2013-12-23 11:05:00,145.41,145.42,145.18,145.18,12018.7194213997,77.8102,77.8155,77.6871,77.6871,12018.7194
2013-12-23 11:10:00,145.21,145.41,145.1,145.4,10423.314188470536,77.7032,77.8102,77.6443,77.8048,10423.3142
2013-12-23 11:15:00,145.35,145.59,145.34,145.51,19251.22314401191,77.7781,77.9065,77.7727,77.8637,19251.2231
2013-12-23 11:20:00,145.51,145.73,145.49,145.55,17443.09721335886,77.8637,77.9814,77.853,77.8851,17443.0972
2013-12-23 11:25:00,145.57,145.57,145.35,145.4,13720.485003190808,77.8958,77.8958,77.7781,77.8048,13720.485
2013-12-23 11:30:00,145.45,145.67,145.39,145.52,15103.169538396083,77.8316,77.9493,77.7995,77.869,15103.1695
2013-12-23 11:35:00,145.56,145.66,145.49,145.56,19676.664539459685,77.8905,77.944,77.853,77.8905,19676.6645
2013-12-23 11:40:00,145.57,145.82,145.57,145.79,9572.431397574985,77.8958,78.0296,77.8958,78.0135,9572.4314
2013-12-23 11:45:00,145.77,145.83,145.57,145.65,3828.972559029993,78.0028,78.0349,77.8958,77.9386,3828.9726
2013-12-23 11:50:00,145.57,145.73,145.57,145.58,6381.620931716655,77.8958,77.9814,77.8958,77.9012,6381.6209
2013-12-23 11:55:00,145.57,145.66,145.52,145.56,11380.557328228037,77.8958,77.944,77.869,77.8905,11380.5573
2013-12-23 12:00:00,145.57,145.57,145.23,145.24,8721.54860667943,77.8958,77.8958,77.7139,77.7192,8721.5486
2013-12-23 12:05:00,145.31,145.36,145.2,145.33,11912.359072537756,77.7567,77.7834,77.6978,77.7674,11912.3591
2013-12-23 12:10:00,145.29,145.33,145.2,145.33,4360.774303339715,77.746,77.7674,77.6978,77.7674,4360.7743
2013-12-23 12:15:00,145.28,145.35,145.14,145.14,9359.710699851094,77.7406,77.7781,77.6657,77.6657,9359.7107
2013-12-23 12:20:00,145.18,145.34,145.12,145.31,8189.746862369707,77.6871,77.7727,77.655,77.7567,8189.7469
2013-12-23 12:25:00,145.3,145.33,145.09,145.27,6913.422676026376,77.7513,77.7674,77.639,77.7353,6913.4227
2013-12-23 12:30:00,145.28,145.33,145.05,145.05,7338.864071474153,77.7406,77.7674,77.6175,77.6175,7338.8641
2013-12-23 12:35:00,145.06,145.07,144.98,145.04,10636.034886194426,77.6229,77.6282,77.5801,77.6122,10636.0349
2013-12-23 12:40:00,145.05,145.05,144.82,144.82,13720.485003190808,77.6175,77.6175,77.4945,77.4945,13720.485
2013-12-23 12:45:00,144.91,144.91,144.78,144.79,6168.900233992767,77.5426,77.5426,77.4731,77.4784,6168.9002
2013-12-23 12:50:00,144.79,144.96,144.78,144.91,15103.169538396083,77.4784,77.5694,77.4731,77.5426,15103.1695
2013-12-23 12:55:00,144.9,144.9,144.76,144.84,14252.28674750053,77.5373,77.5373,77.4624,77.5052,14252.2867
2013-12-23 13:00:00,144.82,144.89,144.78,144.89,9678.791746436927,77.4945,77.5319,77.4731,77.5319,9678.7917
2013-12-23 13:05:00,144.85,144.88,144.72,144.8,10955.115932780258,77.5105,77.5266,77.441,77.4838,10955.1159
2013-12-23 13:10:00,144.85,144.91,144.77,144.83,7764.30546692193,77.5105,77.5426,77.4677,77.4998,7764.3055
2013-12-23 13:15:00,144.84,144.85,144.72,144.73,10636.034886194426,77.5052,77.5105,77.441,77.4463,10636.0349
2013-12-23 13:20:00,144.78,144.82,144.7,144.72,18719.421399702187,77.4731,77.4945,77.4303,77.441,18719.4214
2013-12-23 13:25:00,144.73,144.83,144.72,144.82,8083.386513507763,77.4463,77.4998,77.441,77.4945,8083.3865
2013-12-23 13:30:00,144.78,145.03,144.78,144.87,8721.54860667943,77.4731,77.6068,77.4731,77.5212,8721.5486
2013-12-23 13:35:00,144.87,144.87,144.63,144.68,8083.386513507763,77.5212,77.5212,77.3928,77.4196,8083.3865
2013-12-23 13:40:00,144.69,144.71,144.55,144.71,39885.13082322909,77.4249,77.4356,77.35,77.4356,39885.1308
2013-12-23 13:45:00,144.65,144.7,144.5,144.5,12975.9625611572,77.4035,77.4303,77.3232,77.3232,12975.9626
2013-12-23 13:50:00,144.52,144.59,144.42,144.53,11486.91767708998,77.3339,77.3714,77.2804,77.3393,11486.9177
2013-12-23 13:55:00,144.56,144.66,144.47,144.57,17124.016166773024,77.3553,77.4089,77.3072,77.3607,17124.0162
2013-12-23 14:00:00,144.57,144.64,144.51,144.58,9572.431397574985,77.3607,77.3982,77.3286,77.366,9572.4314
2013-12-23 14:05:00,144.6,144.73,144.57,144.69,10742.395235056369,77.3767,77.4463,77.3607,77.4249,10742.3952
2013-12-23 14:10:00,144.71,144.83,144.63,144.8,13082.322910019142,77.4356,77.4998,77.3928,77.4838,13082.3229
2013-12-23 14:15:00,144.84,144.91,144.78,144.88,16060.412678153582,77.5052,77.5426,77.4731,77.5266,16060.4127
2013-12-23 14:20:00,144.82,144.88,144.73,144.8,14996.80918953414,77.4945,77.5266,77.4463,77.4838,14996.8092
2013-12-23 14:25:00,144.83,144.9,144.65,144.75,21697.511167836627,77.4998,77.5373,77.4035,77.457,21697.5112
2013-12-23 14:30:00,144.75,144.84,144.66,144.66,11805.998723675812,77.457,77.5052,77.4089,77.4089,11805.9987
2013-12-23 14:35:00,144.68,144.89,144.64,144.8,37438.84279940437,77.4196,77.5319,77.3982,77.4838,37438.8428
2013-12-23 14:40:00,144.8,144.86,144.69,144.78,31801.74430972133,77.4838,77.5159,77.4249,77.4731,31801.7443
2013-12-23 14:45:00,144.8,144.84,144.66,144.71,8508.82790895554,77.4838,77.5052,77.4089,77.4356,8508.8279
2013-12-23 14:50:00,144.75,144.82,144.65,144.65,32758.987449478827,77.457,77.4945,77.4035,77.4035,32758.9874
2013-12-23 14:55:00,144.69,144.69,144.54,144.57,14145.926398638583,77.4249,77.4249,77.3446,77.3607,14145.9264
2013-12-23 15:00:00,144.62,144.73,144.6,144.73,20740.26802807913,77.3875,77.4463,77.3767,77.4463,20740.268
2013-12-23 15:05:00,144.72,144.75,144.64,144.72,18825.78174856413,77.441,77.457,77.3982,77.441,18825.7817
2013-12-23 15:10:00,144.68,144.85,144.68,144.82,20846.62837694108,77.4196,77.5105,77.4196,77.4945,20846.6284
2013-12-23 15:15:00,144.82,144.93,144.8,144.92,22442.03360987024,77.4945,77.5533,77.4838,77.548,22442.0336
2013-12-23 15:20:00,144.94,145.05,144.9,145.05,21165.709423526907,77.5587,77.6175,77.5373,77.6175,21165.7094
2013-12-23 15:25:00,145.05,145.16,145.03,145.16,13826.845352052753,77.6175,77.6764,77.6068,77.6764,13826.8454
2013-12-23 15:30:00,145.15,145.41,145.15,145.35,25951.9251223144,77.6711,77.8102,77.6711,77.7781,25951.9251
2013-12-23 15:35:00,145.36,145.4,145.13,145.22,37864.28419485215,77.7834,77.8048,77.6604,77.7085,37864.2842
2013-12-23 15:40:00,145.23,145.24,145.17,145.2,25951.9251223144,77.7139,77.7192,77.6818,77.6978,25951.9251
2013-12-23 15:45:00,145.2,145.21,144.92,144.99,61582.64199106572,77.6978,77.7032,77.548,77.5854,61582.642
2013-12-23 15:50:00,144.98,144.98,144.87,144.88,87109.12571793234,77.5801,77.5801,77.5212,77.5266,87109.1257
2013-12-23 15:55:00,144.89,144.97,144.64,144.75,158902.36119974472,77.5319,77.5747,77.3982,77.457,158902.3612
2013-12-24 09:30:00,145.15,145.68,144.92,145.05,15528.61093384386,77.6711,77.9547,77.548,77.6175,15528.6109
2013-12-24 09:35:00,145.39,145.39,144.96,144.96,6381.620931716655,77.7995,77.7995,77.5694,77.5694,6381.6209
2013-12-24 09:40:00,144.95,145.25,144.91,145.02,12656.881514571363,77.564,77.7246,77.5426,77.6015,12656.8815
2013-12-24 09:45:00,145.07,145.25,145.03,145.19,12018.7194213997,77.6282,77.7246,77.6068,77.6925,12018.7194
2013-12-24 09:50:00,145.11,145.2,144.98,145.04,7232.503722612209,77.6497,77.6978,77.5801,77.6122,7232.5037
2013-12-24 09:55:00,144.98,145.02,144.8,144.9,11593.278025951924,77.5801,77.6015,77.4838,77.5373,11593.278
2013-12-24 10:00:00,145.01,145.01,144.73,144.86,12125.079770261644,77.5961,77.5961,77.4463,77.5159,12125.0798
2013-12-24 10:05:00,144.91,144.98,144.86,144.93,20846.62837694108,77.5426,77.5801,77.5159,77.5533,20846.6284
2013-12-24 10:10:00,144.84,144.97,144.84,144.94,4041.6932567538815,77.5052,77.5747,77.5052,77.5587,4041.6933
2013-12-24 10:15:00,144.89,145.01,144.76,144.76,3722.612210168049,77.5319,77.5961,77.4624,77.4624,3722.6122
2013-12-24 10:20:00,144.79,144.83,144.66,144.72,8402.467560093595,77.4784,77.4998,77.4089,77.441,8402.4676
2013-12-24 10:25:00,144.77,144.92,144.72,144.87,21484.790470112737,77.4677,77.548,77.441,77.5212,21484.7905
2013-12-24 10:30:00,144.85,144.9,144.72,144.75,7232.503722612209,77.5105,77.5373,77.441,77.457,7232.5037
2013-12-24 10:35:00,144.75,144.84,144.66,144.7,7764.30546692193,77.457,77.5052,77.4089,77.4303,7764.3055
2013-12-24 10:40:00,144.68,144.91,144.67,144.85,18825.78174856413,77.4196,77.5426,77.4142,77.5105,18825.7817
2013-12-24 10:45:00,144.88,144.88,144.65,144.73,10210.593490746647,77.5266,77.5266,77.4035,77.4463,10210.5935
2013-12-24 10:50:00,144.72,144.79,144.67,144.71,7232.503722612209,77.441,77.4784,77.4142,77.4356,7232.5037
2013-12-24 10:55:00,144.68,144.72,144.38,144.39,27228.249308657727,77.4196,77.441,77.259,77.2644,27228.2493
2013-12-24 11:00:00,144.42,144.43,144.23,144.23,12869.602212295256,77.2804,77.2858,77.1788,77.1788,12869.6022
2013-12-24 11:05:00,144.22,144.22,144.1,144.19,10636.034886194426,77.1734,77.1734,77.1092,77.1574,10636.0349
2013-12-24 11:10:00,144.19,144.35,144.16,144.27,5849.819187406933,77.1574,77.243,77.1413,77.2002,5849.8192
2013-12-24 11:15:00,144.25,144.44,144.23,144.41,7126.143373750265,77.1895,77.2911,77.1788,77.2751,7126.1434
2013-12-24 11:20:00,144.41,144.41,144.22,144.25,8508.82790895554,77.2751,77.2751,77.1734,77.1895,8508.8279
2013-12-24 11:25:00,144.24,144.35,144.24,144.33,5318.017443097213,77.1841,77.243,77.1841,77.2323,5318.0174
2013-12-24 11:30:00,144.28,144.35,144.24,144.35,4148.053605615826,77.2055,77.243,77.1841,77.243,4148.0536
2013-12-24 11:35:00,144.36,144.39,144.25,144.36,3828.972559029993,77.2483,77.2644,77.1895,77.2483,3828.9726
2013-12-24 11:40:00,144.36,144.49,144.31,144.31,3616.251861306104,77.2483,77.3179,77.2216,77.2216,3616.2519
2013-12-24 11:45:00,144.37,144.58,144.35,144.49,7551.584769198042,77.2537,77.366,77.243,77.3179,7551.5848
2013-12-24 11:50:00,144.56,144.56,144.3,144.31,3616.251861306104,77.3553,77.3553,77.2162,77.2216,3616.2519
2013-12-24 11:55:00,144.34,144.5,144.25,144.41,14465.007445224415,77.2376,77.3232,77.1895,77.2751,14465.0074
2013-12-24 12:00:00,144.46,144.61,144.41,144.51,8189.746862369707,77.3018,77.3821,77.2751,77.3286,8189.7469
2013-12-24 12:05:00,144.52,144.61,144.44,144.56,10210.593490746647,77.3339,77.3821,77.2911,77.3553,10210.5935
2013-12-24 12:10:00,144.55,144.58,144.41,144.47,14145.926398638583,77.35,77.366,77.2751,77.3072,14145.9264
2013-12-24 12:15:00,144.46,144.52,144.41,144.43,13507.76430546692,77.3018,77.3339,77.2751,77.2858,13507.7643
2013-12-24 12:20:00,144.41,144.44,144.34,144.37,11593.278025951924,77.2751,77.2911,77.2376,77.2537,11593.278
2013-12-24 12:25:00,144.35,144.43,144.31,144.42,11912.359072537756,77.243,77.2858,77.2216,77.2804,11912.3591
2013-12-24 12:30:00,144.41,144.47,144.35,144.37,17124.016166773024,77.2751,77.3072,77.243,77.2537,17124.0162
2013-12-24 12:35:00,144.37,144.56,144.37,144.55,12337.800467985531,77.2537,77.3553,77.2537,77.35,12337.8005
2013-12-24 12:40:00,144.54,144.69,144.54,144.65,14145.926398638583,77.3446,77.4249,77.3446,77.4035,14145.9264
2013-12-24 12:45:00,144.69,144.88,144.67,144.77,24250.159540523287,77.4249,77.5266,77.4142,77.4677,24250.1595
2013-12-24 12:50:00,144.77,144.88,144.71,144.72,23505.63709848968,77.4677,77.5266,77.4356,77.441,23505.6371
2013-12-24 12:55:00,144.77,144.9,144.68,144.9,50308.44501169963,77.4677,77.5373,77.4196,77.5373,50308.445
2013-12-26 09:30:00,144.99,146.08,144.9,145.98,20740.26802807913,77.5854,78.1687,77.5373,78.1152,20740.268
2013-12-26 09:35:00,146.08,146.18,145.71,145.76,12125.079770261644,78.1687,78.2222,77.9707,77.9975,12125.0798
2013-12-26 09:40:00,145.94,146.09,145.66,145.66,7551.584769198042,78.0938,78.1741,77.944,77.944,7551.5848
2013-12-26 09:45:00,145.61,145.95,145.5,145.66,21803.87151669857,77.9172,78.0991,77.8583,77.944,21803.8715
2013-12-26 09:50:00,145.7,145.83,145.41,145.41,9891.512444160817,77.9654,78.0349,77.8102,77.8102,9891.5124
2013-12-26 09:55:00,145.46,145.78,145.39,145.69,23399.276749627734,77.8369,78.0082,77.7995,77.96,23399.2767
2013-12-26 10:00:00,145.66,145.99,145.64,145.9,19995.74558604552,77.944,78.1205,77.9333,78.0724,19995.7456
2013-12-26 10:05:00,145.86,145.86,145.57,145.57,4679.855349925547,78.051,78.051,77.8958,77.8958,4679.8553
2013-12-26 10:10:00,145.51,145.52,145.21,145.36,6913.422676026376,77.8637,77.869,77.7032,77.7834,6913.4227
2013-12-26 10:15:00,145.36,145.55,145.31,145.33,21803.87151669857,77.7834,77.8851,77.7567,77.7674,21803.8715
2013-12-26 10:20:00,145.31,145.54,145.31,145.49,10848.755583918311,77.7567,77.8798,77.7567,77.853,10848.7556
2013-12-26 10:25:00,145.51,145.67,145.42,145.53,14890.448840672196,77.8637,77.9493,77.8155,77.8744,14890.4488
2013-12-26 10:30:00,145.56,145.72,145.56,145.66,8083.386513507763,77.8905,77.9761,77.8905,77.944,8083.3865
2013-12-26 10:35:00,145.71,145.76,145.64,145.7,5424.377791959157,77.9707,77.9975,77.9333,77.9654,5424.3778
2013-12-26 10:40:00,145.72,145.81,145.52,145.63,9891.512444160817,77.9761,78.0242,77.869,77.9279,9891.5124
2013-12-26 10:45:00,145.56,145.56,145.31,145.46,7870.665815783875,77.8905,77.8905,77.7567,77.8369,7870.6658
2013-12-26 10:50:00,145.45,145.6,145.41,145.52,10848.755583918311,77.8316,77.9119,77.8102,77.869,10848.7556
2013-12-26 10:55:00,145.52,145.59,145.48,145.56,3509.89151244416,77.869,77.9065,77.8476,77.8905,3509.8915
2013-12-26 11:00:00,145.6,145.6,145.29,145.29,4998.93639651138,77.9119,77.9119,77.746,77.746,4998.9364
2013-12-26 11:05:00,145.33,145.42,145.26,145.42,5530.738140821101,77.7674,77.8155,77.7299,77.8155,5530.7381
2013-12-26 11:10:00,145.35,145.48,145.17,145.44,16166.773027015526,77.7781,77.8476,77.6818,77.8262,16166.773
2013-12-26 11:15:00,145.46,145.47,145.22,145.29,9891.512444160817,77.8369,77.8423,77.7085,77.746,9891.5124
2013-12-26 11:20:00,145.28,145.47,145.24,145.47,5530.738140821101,77.7406,77.8423,77.7192,77.8423,5530.7381
2013-12-26 11:25:00,145.47,145.54,145.38,145.51,5105.296745373324,77.8423,77.8798,77.7941,77.8637,5105.2967
2013-12-26 11:30:00,145.41,145.53,145.38,145.52,10848.755583918311,77.8102,77.8744,77.7941,77.869,10848.7556
2013-12-26 11:35:00,145.54,145.57,145.47,145.54,3828.972559029993,77.8798,77.8958,77.8423,77.8798,3828.9726
2013-12-26 11:40:00,145.52,145.54,145.3,145.4,10316.953839608592,77.869,77.8798,77.7513,77.8048,10316.9538
2013-12-26 11:45:00,145.42,145.42,145.31,145.33,2659.0087215486064,77.8155,77.8155,77.7567,77.7674,2659.0087
2013-12-26 11:50:00,145.4,145.4,145.03,145.05,10848.755583918311,77.8048,77.8048,77.6068,77.6175,10848.7556
2013-12-26 11:55:00,145.12,145.26,144.97,145.06,17124.016166773024,77.655,77.7299,77.5747,77.6229,17124.0162
2013-12-26 12:00:00,145.14,145.17,144.98,145.05,8296.107211231652,77.6657,77.6818,77.5801,77.6175,8296.1072
2013-12-26 12:05:00,145.05,145.15,144.88,144.9,6700.701978302488,77.6175,77.6711,77.5266,77.5373,6700.702
2013-12-26 12:10:00,144.89,144.97,144.63,144.64,11167.836630504144,77.5319,77.5747,77.3928,77.3982,11167.8366
2013-12-26 12:15:00,144.64,144.73,144.54,144.66,16911.295469049135,77.3982,77.4463,77.3446,77.4089,16911.2955
2013-12-26 12:20:00,144.73,144.73,144.55,144.63,8508.82790895554,77.4463,77.4463,77.35,77.3928,8508.8279
2013-12-26 12:25:00,144.54,144.55,144.32,144.45,14784.088491810253,77.3446,77.35,77.2269,77.2965,14784.0885
2013-12-26 12:30:00,144.46,144.54,144.41,144.41,5211.657094235268,77.3018,77.3446,77.2751,77.2751,5211.6571
2013-12-26 12:35:00,144.49,144.55,144.39,144.47,11912.359072537756,77.3179,77.35,77.2644,77.3072,11912.3591
2013-12-26 12:40:00,144.47,144.58,144.44,144.46,5849.819187406933,77.3072,77.366,77.2911,77.3018,5849.8192
2013-12-26 12:45:00,144.54,144.58,144.47,144.57,6381.620931716655,77.3446,77.366,77.3072,77.3607,6381.6209
2013-12-26 12:50:00,144.58,144.61,144.57,144.61,5211.657094235268,77.366,77.3821,77.3607,77.3821,5211.6571
2013-12-26 12:55:00,144.57,144.68,144.57,144.66,8508.82790895554,77.3607,77.4196,77.3607,77.4089,8508.8279
2013-12-26 13:00:00,144.62,144.79,144.59,144.74,7657.945118059986,77.3875,77.4784,77.3714,77.4517,7657.9451
2013-12-26 13:05:00,144.73,144.88,144.73,144.84,7019.78302488832,77.4463,77.5266,77.4463,77.5052,7019.783
2013-12-26 13:10:00,144.85,144.91,144.68,144.77,18719.421399702187,77.5105,77.5426,77.4196,77.4677,18719.4214
2013-12-26 13:15:00,144.77,144.88,144.72,144.81,9572.431397574985,77.4677,77.5266,77.441,77.4891,9572.4314
2013-12-26 13:20:00,144.87,144.91,144.82,144.85,3403.531163582216,77.5212,77.5426,77.4945,77.5105,3403.5312
2013-12-26 13:25:00,144.91,145.04,144.88,144.97,17974.898957668578,77.5426,77.6122,77.5266,77.5747,17974.899
2013-12-26 13:30:00,145.02,145.04,144.91,144.91,4467.134652201658,77.6015,77.6122,77.5426,77.5426,4467.1347
2013-12-26 13:35:00,144.92,144.99,144.9,144.94,2978.089768134439,77.548,77.5854,77.5373,77.5587,2978.0898
2013-12-26 13:40:00,144.99,144.99,144.73,144.77,9572.431397574985,77.5854,77.5854,77.4463,77.4677,9572.4314
2013-12-26 13:45:00,144.78,144.8,144.67,144.68,8296.107211231652,77.4731,77.4838,77.4142,77.4196,8296.1072
2013-12-26 13:50:00,144.73,144.88,144.71,144.76,9678.791746436927,77.4463,77.5266,77.4356,77.4624,9678.7917
2013-12-26 13:55:00,144.75,144.91,144.75,144.91,5956.179536268878,77.457,77.5426,77.457,77.5426,5956.1795
2013-12-26 14:00:00,144.94,145.04,144.88,144.96,11486.91767708998,77.5587,77.6122,77.5266,77.5694,11486.9177
2013-12-26 14:05:00,145.03,145.03,144.93,145.02,6807.062327164432,77.6068,77.6068,77.5533,77.6015,6807.0623
2013-12-26 14:10:00,145.0,145.04,144.95,145.0,9572.431397574985,77.5908,77.6122,77.564,77.5908,9572.4314
2013-12-26 14:15:00,144.95,145.04,144.88,144.93,13933.205700914696,77.564,77.6122,77.5266,77.5533,13933.2057
2013-12-26 14:20:00,144.94,145.02,144.9,144.97,5530.738140821101,77.5587,77.6015,77.5373,77.5747,5530.7381
2013-12-26 14:25:00,144.97,145.02,144.95,144.97,5318.017443097213,77.5747,77.6015,77.564,77.5747,5318.0174
2013-12-26 14:30:00,144.99,145.1,144.95,145.0,8934.269304403317,77.5854,77.6443,77.564,77.5908,8934.2693
2013-12-26 14:35:00,145.01,145.05,144.91,144.91,9785.15209529887,77.5961,77.6175,77.5426,77.5426,9785.1521
2013-12-26 14:40:00,144.91,145.06,144.88,145.04,12018.7194213997,77.5426,77.6229,77.5266,77.6122,12018.7194
2013-12-26 14:45:00,145.05,145.17,145.05,145.17,7657.945118059986,77.6175,77.6818,77.6175,77.6818,7657.9451
2013-12-26 14:50:00,145.17,145.2,144.99,145.1,18400.34035311636,77.6818,77.6978,77.5854,77.6443,18400.3404
2013-12-26 14:55:00,145.11,145.25,145.05,145.16,11061.476281642204,77.6497,77.7246,77.6175,77.6764,11061.4763
2013-12-26 15:00:00,145.15,145.24,145.11,145.13,7445.224420336098,77.6711,77.7192,77.6497,77.6604,7445.2244
2013-12-26 15:05:00,145.14,145.26,145.14,145.2,10742.395235056369,77.6657,77.7299,77.6657,77.6978,10742.3952
2013-12-26 15:10:00,145.24,145.35,145.21,145.28,10529.67453733248,77.7192,77.7781,77.7032,77.7406,10529.6745
2013-12-26 15:15:00,145.3,145.32,145.26,145.32,6275.260582854711,77.7513,77.762,77.7299,77.762,6275.2606
2013-12-26 15:20:00,145.3,145.36,145.19,145.35,12337.800467985531,77.7513,77.7834,77.6925,77.7781,12337.8005
2013-12-26 15:25:00,145.35,145.35,145.23,145.25,7551.584769198042,77.7781,77.7781,77.7139,77.7246,7551.5848
2013-12-26 15:30:00,145.25,145.25,145.16,145.2,11167.836630504144,77.7246,77.7246,77.6764,77.6978,11167.8366
2013-12-26 15:35:00,145.19,145.19,145.05,145.1,12869.602212295256,77.6925,77.6925,77.6175,77.6443,12869.6022
2013-12-26 15:40:00,145.09,145.13,144.99,145.13,17336.736864496914,77.639,77.6604,77.5854,77.6604,17336.7369
2013-12-26 15:45:00,145.13,145.17,145.0,145.04,25845.564773452454,77.6604,77.6818,77.5908,77.6122,25845.5648
2013-12-26 15:50:00,145.02,145.09,144.91,145.01,38715.16698574771,77.6015,77.639,77.5426,77.5961,38715.167
2013-12-26 15:55:00,144.99,145.06,144.86,145.01,69559.66815571154,77.5854,77.6229,77.5159,77.5961,69559.6682
2013-12-27 09:30:00,144.09,144.45,143.67,144.37,29036.37523931078,77.1038,77.2965,76.8791,77.2537,29036.3752
2013-12-27 09:35:00,144.36,144.37,143.85,143.88,19889.38523718357,77.2483,77.2537,76.9754,76.9915,19889.3852
2013-12-27 09:40:00,143.9,144.08,143.7,144.04,9891.512444160817,77.0022,77.0985,76.8952,77.0771,9891.5124
2013-12-27 09:45:00,143.95,144.33,143.94,144.01,24356.519889385232,77.0289,77.2323,77.0236,77.061,24356.5199
2013-12-27 09:50:00,143.98,144.31,143.98,144.09,13720.485003190808,77.045,77.2216,77.045,77.1038,13720.485
2013-12-27 09:55:00,144.09,144.3,143.9,144.24,33184.42884492661,77.1038,77.2162,77.0022,77.1841,33184.4288
2013-12-27 10:00:00,144.22,144.39,143.84,143.84,12975.9625611572,77.1734,77.2644,76.9701,76.9701,12975.9626
2013-12-27 10:05:00,143.83,143.83,143.35,143.35,26696.447564348007,76.9647,76.9647,76.7079,76.7079,26696.4476
2013-12-27 10:10:00,143.32,143.57,143.29,143.41,15847.691980429694,76.6918,76.8256,76.6758,76.74,15847.692
2013-12-27 10:15:00,143.38,143.89,143.32,143.89,25526.48372686662,76.7239,76.9968,76.6918,76.9968,25526.4837
2013-12-27 10:20:00,143.96,144.03,143.79,143.84,11593.278025951924,77.0343,77.0717,76.9433,76.9701,11593.278
2013-12-27 10:25:00,143.85,143.99,143.82,143.92,7338.864071474153,76.9754,77.0503,76.9594,77.0129,7338.8641
2013-12-27 10:30:00,143.97,143.97,143.75,143.95,10210.593490746647,77.0396,77.0396,76.9219,77.0289,10210.5935
2013-12-27 10:35:00,143.93,144.07,143.82,144.07,11167.836630504144,77.0182,77.0931,76.9594,77.0931,11167.8366
2013-12-27 10:40:00,144.04,144.14,143.88,143.88,4679.855349925547,77.0771,77.1306,76.9915,76.9915,4679.8553
2013-12-27 10:45:00,143.86,143.98,143.78,143.8,6913.422676026376,76.9808,77.045,76.938,76.9487,6913.4227
2013-12-27 10:50:00,143.75,143.96,143.72,143.96,10742.395235056369,76.9219,77.0343,76.9059,77.0343,10742.3952
2013-12-27 10:55:00,143.92,143.94,143.85,143.86,3509.89151244416,77.0129,77.0236,76.9754,76.9808,3509.8915
2013-12-27 11:00:00,143.82,144.05,143.82,144.05,6913.422676026376,76.9594,77.0824,76.9594,77.0824,6913.4227
2013-12-27 11:05:00,144.01,144.13,144.01,144.02,5211.657094235268,77.061,77.1252,77.061,77.0664,5211.6571
2013-12-27 11:10:00,144.03,144.14,143.95,143.95,4573.495001063603,77.0717,77.1306,77.0289,77.0289,4573.495
2013-12-27 11:15:00,143.93,144.01,143.83,143.89,20102.105934907464,77.0182,77.061,76.9647,76.9968,20102.1059
2013-12-27 11:20:00,143.89,144.0,143.69,143.74,7338.864071474153,76.9968,77.0557,76.8898,76.9166,7338.8641
2013-12-27 11:25:00,143.67,143.82,143.67,143.72,4786.215698787491,76.8791,76.9594,76.8791,76.9059,4786.2157
2013-12-27 11:30:00,143.78,143.88,143.6,143.69,17868.538608806633,76.938,76.9915,76.8416,76.8898,17868.5386
2013-12-27 11:35:00,143.63,143.79,143.56,143.57,12869.602212295256,76.8577,76.9433,76.8202,76.8256,12869.6022
2013-12-27 11:40:00,143.56,143.64,143.5,143.55,5743.45883854499,76.8202,76.863,76.7881,76.8149,5743.4588
2013-12-27 11:45:00,143.63,143.63,143.47,143.56,5105.296745373324,76.8577,76.8577,76.7721,76.8202,5105.2967
2013-12-27 11:50:00,143.64,143.76,143.6,143.76,3722.612210168049,76.863,76.9273,76.8416,76.9273,3722.6122
2013-12-27 11:55:00,143.71,143.84,143.66,143.68,9040.62965326526,76.9005,76.9701,76.8737,76.8844,9040.6297
2013-12-27 12:00:00,143.68,143.68,143.54,143.59,9040.62965326526,76.8844,76.8844,76.8095,76.8363,9040.6297
2013-12-27 12:05:00,143.62,143.7,143.55,143.69,10636.034886194426,76.8523,76.8952,76.8149,76.8898,10636.0349
2013-12-27 12:10:00,143.66,143.76,143.62,143.71,8083.386513507763,76.8737,76.9273,76.8523,76.9005,8083.3865
2013-12-27 12:15:00,143.71,143.81,143.7,143.76,15634.971282705805,76.9005,76.954,76.8952,76.9273,15634.9713
2013-12-27 12:20:00,143.77,143.95,143.72,143.94,6913.422676026376,76.9326,77.0289,76.9059,77.0236,6913.4227
2013-12-27 12:25:00,143.92,143.93,143.77,143.78,7870.665815783875,77.0129,77.0182,76.9326,76.938,7870.6658
2013-12-27 12:30:00,143.81,143.85,143.75,143.85,4254.41395447777,76.954,76.9754,76.9219,76.9754,4254.414
2013-12-27 12:35:00,143.86,143.86,143.79,143.83,2127.206977238885,76.9808,76.9808,76.9433,76.9647,2127.207
2013-12-27 12:40:00,143.82,143.85,143.69,143.69,10529.67453733248,76.9594,76.9754,76.8898,76.8898,10529.6745
2013-12-27 12:45:00,143.65,143.66,143.57,143.58,6275.260582854711,76.8684,76.8737,76.8256,76.8309,6275.2606
2013-12-27 12:50:00,143.6,143.64,143.51,143.51,9040.62965326526,76.8416,76.863,76.7935,76.7935,9040.6297
2013-12-27 12:55:00,143.52,143.55,143.48,143.48,7764.30546692193,76.7988,76.8149,76.7774,76.7774,7764.3055
2013-12-27 13:00:00,143.53,143.59,143.5,143.55,4786.215698787491,76.8042,76.8363,76.7881,76.8149,4786.2157
2013-12-27 13:05:00,143.59,143.62,143.5,143.51,4148.053605615826,76.8363,76.8523,76.7881,76.7935,4148.0536
2013-12-27 13:10:00,143.49,143.7,143.47,143.66,9040.62965326526,76.7828,76.8952,76.7721,76.8737,9040.6297
2013-12-27 13:15:00,143.65,143.83,143.59,143.83,5956.179536268878,76.8684,76.9647,76.8363,76.9647,5956.1795
2013-12-27 13:20:00,143.8,143.8,143.58,143.58,14465.007445224415,76.9487,76.9487,76.8309,76.8309,14465.0074
2013-12-27 13:25:00,143.57,143.58,143.39,143.4,10423.314188470536,76.8256,76.8309,76.7293,76.7346,10423.3142
2013-12-27 13:30:00,143.38,143.51,143.38,143.5,9997.87279302276,76.7239,76.7935,76.7239,76.7881,9997.8728
2013-12-27 13:35:00,143.47,143.55,143.43,143.49,9040.62965326526,76.7721,76.8149,76.7507,76.7828,9040.6297
2013-12-27 13:40:00,143.47,143.48,143.41,143.43,10210.593490746647,76.7721,76.7774,76.74,76.7507,10210.5935
2013-12-27 13:45:00,143.42,143.57,143.42,143.57,7445.224420336098,76.7453,76.8256,76.7453,76.8256,7445.2244
2013-12-27 13:50:00,143.56,143.56,143.5,143.56,4041.6932567538815,76.8202,76.8202,76.7881,76.8202,4041.6933
2013-12-27 13:55:00,143.56,143.58,143.5,143.58,9997.87279302276,76.8202,76.8309,76.7881,76.8309,9997.8728
2013-12-27 14:00:00,143.57,143.78,143.53,143.68,5530.738140821101,76.8256,76.938,76.8042,76.8844,5530.7381
2013-12-27 14:05:00,143.74,143.86,143.69,143.83,6700.701978302488,76.9166,76.9808,76.8898,76.9647,6700.702
2013-12-27 14:10:00,143.88,143.99,143.88,143.98,10210.593490746647,76.9915,77.0503,76.9915,77.045,10210.5935
2013-12-27 14:15:00,143.94,144.12,143.91,144.12,12869.602212295256,77.0236,77.1199,77.0075,77.1199,12869.6022
2013-12-27 14:20:00,144.11,144.11,144.02,144.09,12337.800467985531,77.1145,77.1145,77.0664,77.1038,12337.8005
2013-12-27 14:25:00,144.09,144.14,143.97,143.97,11274.19697936609,77.1038,77.1306,77.0396,77.0396,11274.197
2013-12-27 14:30:00,144.0,144.0,143.71,143.74,15209.529887258028,77.0557,77.0557,76.9005,76.9166,15209.5299
2013-12-27 14:35:00,143.75,143.82,143.72,143.79,10529.67453733248,76.9219,76.9594,76.9059,76.9433,10529.6745
2013-12-27 14:40:00,143.78,143.83,143.71,143.76,8934.269304403317,76.938,76.9647,76.9005,76.9273,8934.2693
2013-12-27 14:45:00,143.8,143.89,143.79,143.89,5530.738140821101,76.9487,76.9968,76.9433,76.9968,5530.7381
2013-12-27 14:50:00,143.92,143.93,143.82,143.84,5956.179536268878,77.0129,77.0182,76.9594,76.9701,5956.1795
2013-12-27 14:55:00,143.84,143.85,143.69,143.75,13082.322910019142,76.9701,76.9754,76.8898,76.9219,13082.3229
2013-12-27 15:00:00,143.72,143.8,143.69,143.75,12125.079770261644,76.9059,76.9487,76.8898,76.9219,12125.0798
2013-12-27 15:05:00,143.75,143.85,143.73,143.82,13295.043607743031,76.9219,76.9754,76.9112,76.9594,13295.0436
2013-12-27 15:10:00,143.82,143.93,143.78,143.89,15209.529887258028,76.9594,77.0182,76.938,76.9968,15209.5299
2013-12-27 15:15:00,143.88,143.9,143.78,143.83,12125.079770261644,76.9915,77.0022,76.938,76.9647,12125.0798
2013-12-27 15:20:00,143.79,143.84,143.78,143.8,7657.945118059986,76.9433,76.9701,76.938,76.9487,7657.9451
2013-12-27 15:25:00,143.78,143.92,143.77,143.92,15209.529887258028,76.938,77.0129,76.9326,77.0129,15209.5299
2013-12-27 15:30:00,143.9,143.9,143.76,143.81,34567.11338013188,77.0022,77.0022,76.9273,76.954,34567.1134
2013-12-27 15:35:00,143.83,143.85,143.74,143.79,27334.60965751967,76.9647,76.9754,76.9166,76.9433,27334.6097
2013-12-27 15:40:00,143.81,143.88,143.79,143.85,27972.77175069134,76.954,76.9915,76.9433,76.9754,27972.7718
2013-12-27 15:45:00,143.85,144.08,143.85,144.08,48500.319081046575,76.9754,77.0985,76.9754,77.0985,48500.3191
2013-12-27 15:50:00,144.08,144.17,144.03,144.14,67964.26292278238,77.0985,77.1467,77.0717,77.1306,67964.2629
2013-12-27 15:55:00,144.14,144.35,143.88,144.07,242714.3161029568,77.1306,77.243,76.9915,77.0931,242714.3161
2013-12-30 09:30:00,144.34,144.98,144.1,144.42,27440.970006381616,77.2376,77.5801,77.1092,77.2804,27440.97
2013-12-30 09:35:00,144.42,144.84,144.32,144.7,8827.908955541372,77.2804,77.5052,77.2269,77.4303,8827.909
2013-12-30 09:40:00,144.7,145.2,144.64,145.2,18719.421399702187,77.4303,77.6978,77.3982,77.6978,18719.4214
2013-12-30 09:45:00,145.17,145.18,144.76,145.04,16379.493724739414,77.6818,77.6871,77.4624,77.6122,16379.4937
2013-12-30 09:50:00,145.04,145.13,144.85,145.06,22654.754307594125,77.6122,77.6604,77.5105,77.6229,22654.7543
2013-12-30 09:55:00,145.06,145.28,145.06,145.25,18506.700701978298,77.6229,77.7406,77.6229,77.7246,18506.7007
2013-12-30 10:00:00,145.24,145.64,145.18,145.51,15741.33163156775,77.7192,77.9333,77.6871,77.8637,15741.3316
2013-12-30 10:05:00,145.46,145.48,145.3,145.38,12337.800467985531,77.8369,77.8476,77.7513,77.7941,12337.8005
2013-12-30 10:10:00,145.35,145.45,145.21,145.36,15634.971282705805,77.7781,77.8316,77.7032,77.7834,15634.9713
2013-12-30 10:15:00,145.35,145.5,145.23,145.25,26909.168262071897,77.7781,77.8583,77.7139,77.7246,26909.1683
2013-12-30 10:20:00,145.21,145.27,145.11,145.15,13507.76430546692,77.7032,77.7353,77.6497,77.6711,13507.7643
2013-12-30 10:25:00,145.12,145.15,144.9,144.98,13188.683258881088,77.655,77.6711,77.5373,77.5801,13188.6833
2013-12-30 10:30:00,144.94,145.19,144.87,145.11,8827.908955541372,77.5587,77.6925,77.5212,77.6497,8827.909
2013-12-30 10:35:00,145.11,145.19,144.99,145.19,8083.386513507763,77.6497,77.6925,77.5854,77.6925,8083.3865
2013-12-30 10:40:00,145.19,145.28,145.13,145.18,15103.169538396083,77.6925,77.7406,77.6604,77.6871,15103.1695
2013-12-30 10:45:00,145.14,145.22,145.07,145.12,14039.56604977664,77.6657,77.7085,77.6282,77.655,14039.566
2013-12-30 10:50:00,145.13,145.31,145.12,145.27,10955.115932780258,77.6604,77.7567,77.655,77.7353,10955.1159
2013-12-30 10:55:00,145.29,145.38,145.15,145.31,15422.250584981915,77.746,77.7941,77.6711,77.7567,15422.2506
2013-12-30 11:00:00,145.36,145.47,145.28,145.45,19889.38523718357,77.7834,77.8423,77.7406,77.8316,19889.3852
2013-12-30 11:05:00,145.38,145.62,145.37,145.57,13614.124654328863,77.7941,77.9226,77.7888,77.8958,13614.1247
2013-12-30 11:10:00,145.57,145.57,145.35,145.38,16485.85407360136,77.8958,77.8958,77.7781,77.7941,16485.8541
2013-12-30 11:15:00,145.42,145.45,145.2,145.2,15954.052329291637,77.8155,77.8316,77.6978,77.6978,15954.0523
2013-12-30 11:20:00,145.21,145.3,145.09,145.2,13826.845352052753,77.7032,77.7513,77.639,77.6978,13826.8454
2013-12-30 11:25:00,145.19,145.19,144.95,145.01,13401.403956604976,77.6925,77.6925,77.564,77.5961,13401.404
2013-12-30 11:30:00,145.06,145.24,145.02,145.12,9040.62965326526,77.6229,77.7192,77.6015,77.655,9040.6297
2013-12-30 11:35:00,145.08,145.19,144.97,145.09,11912.359072537756,77.6336,77.6925,77.5747,77.639,11912.3591
2013-12-30 11:40:00,145.06,145.07,144.83,144.84,10316.953839608592,77.6229,77.6282,77.4998,77.5052,10316.9538
2013-12-30 11:45:00,144.93,145.03,144.84,145.03,10104.233141884704,77.5533,77.6068,77.5052,77.6068,10104.2331
2013-12-30 11:50:00,145.04,145.12,145.0,145.1,4892.576047649435,77.6122,77.655,77.5908,77.6443,4892.576
2013-12-30 11:55:00,145.08,145.1,144.93,144.93,7551.584769198042,77.6336,77.6443,77.5533,77.5533,7551.5848
2013-12-30 12:00:00,144.94,145.2,144.94,145.18,5849.819187406933,77.5587,77.6978,77.5587,77.6871,5849.8192
2013-12-30 12:05:00,145.18,145.2,145.09,145.17,9785.15209529887,77.6871,77.6978,77.639,77.6818,9785.1521
2013-12-30 12:10:00,145.12,145.17,145.01,145.17,6594.341629440543,77.655,77.6818,77.5961,77.6818,6594.3416
2013-12-30 12:15:00,145.12,145.15,144.93,144.96,10955.115932780258,77.655,77.6711,77.5533,77.5694,10955.1159
2013-12-30 12:20:00,144.95,145.02,144.83,144.92,14358.647096362474,77.564,77.6015,77.4998,77.548,14358.6471
2013-12-30 12:25:00,144.93,144.93,144.72,144.73,10529.67453733248,77.5533,77.5533,77.441,77.4463,10529.6745
2013-12-30 12:30:00,144.72,144.73,144.61,144.65,10210.593490746647,77.441,77.4463,77.3821,77.4035,10210.5935
2013-12-30 12:35:00,144.63,144.74,144.61,144.67,11274.19697936609,77.3928,77.4517,77.3821,77.4142,11274.197
2013-12-30 12:40:00,144.67,144.73,144.61,144.66,8402.467560093595,77.4142,77.4463,77.3821,77.4089,8402.4676
2013-12-30 12:45:00,144.66,144.68,144.53,144.53,12337.800467985531,77.4089,77.4196,77.3393,77.3393,12337.8005
2013-12-30 12:50:00,144.5,144.68,144.36,144.41,19463.9438417358,77.3232,77.4196,77.2483,77.2751,19463.9438
2013-12-30 12:55:00,144.45,144.51,144.39,144.44,9785.15209529887,77.2965,77.3286,77.2644,77.2911,9785.1521
2013-12-30 13:00:00,144.47,144.86,144.43,144.86,12125.079770261644,77.3072,77.5159,77.2858,77.5159,12125.0798
2013-12-30 13:05:00,144.85,144.94,144.78,144.78,15315.890236119973,77.5105,77.5587,77.4731,77.4731,15315.8902
2013-12-30 13:10:00,144.77,144.88,144.71,144.77,13507.76430546692,77.4677,77.5266,77.4356,77.4677,13507.7643
2013-12-30 13:15:00,144.76,144.79,144.7,144.7,3828.972559029993,77.4624,77.4784,77.4303,77.4303,3828.9726
2013-12-30 13:20:00,144.7,144.81,144.68,144.76,9359.710699851094,77.4303,77.4891,77.4196,77.4624,9359.7107
2013-12-30 13:25:00,144.72,144.75,144.57,144.58,9891.512444160817,77.441,77.457,77.3607,77.366,9891.5124
2013-12-30 13:30:00,144.57,144.63,144.54,144.57,8934.269304403317,77.3607,77.3928,77.3446,77.3607,8934.2693
2013-12-30 13:35:00,144.56,144.61,144.5,144.57,10848.755583918311,77.3553,77.3821,77.3232,77.3607,10848.7556
2013-12-30 13:40:00,144.57,144.59,144.38,144.54,13614.124654328863,77.3607,77.3714,77.259,77.3446,13614.1247
2013-12-30 13:45:00,144.55,144.65,144.55,144.6,7551.584769198042,77.35,77.4035,77.35,77.3767,7551.5848
2013-12-30 13:50:00,144.63,144.7,144.6,144.68,9359.710699851094,77.3928,77.4303,77.3767,77.4196,9359.7107
2013-12-30 13:55:00,144.68,144.69,144.57,144.59,9253.350350989149,77.4196,77.4249,77.3607,77.3714,9253.3504
2013-12-30 14:00:00,144.61,144.65,144.51,144.56,22335.67326100829,77.3821,77.4035,77.3286,77.3553,22335.6733
2013-12-30 14:05:00,144.55,144.61,144.52,144.59,8721.54860667943,77.35,77.3821,77.3339,77.3714,8721.5486
2013-12-30 14:10:00,144.61,144.69,144.48,144.69,10529.67453733248,77.3821,77.4249,77.3125,77.4249,10529.6745
2013-12-30 14:15:00,144.62,144.7,144.57,144.67,12018.7194213997,77.3875,77.4303,77.3607,77.4142,12018.7194
2013-12-30 14:20:00,144.67,144.68,144.64,144.64,6062.539885130822,77.4142,77.4196,77.3982,77.3982,6062.5399
2013-12-30 14:25:00,144.64,144.65,144.57,144.6,9146.990002127206,77.3982,77.4035,77.3607,77.3767,9146.99
2013-12-30 14:30:00,144.6,144.68,144.6,144.68,8721.54860667943,77.3767,77.4196,77.3767,77.4196,8721.5486
2013-12-30 14:35:00,144.66,144.69,144.56,144.6,8189.746862369707,77.4089,77.4249,77.3553,77.3767,8189.7469
2013-12-30 14:40:00,144.62,144.72,144.61,144.64,6594.341629440543,77.3875,77.441,77.3821,77.3982,6594.3416
2013-12-30 14:45:00,144.65,144.67,144.55,144.55,6487.9812805786,77.4035,77.4142,77.35,77.35,6487.9813
2013-12-30 14:50:00,144.57,144.59,144.52,144.57,9678.791746436927,77.3607,77.3714,77.3339,77.3607,9678.7917
2013-12-30 14:55:00,144.56,144.57,144.44,144.44,8615.188257817485,77.3553,77.3607,77.2911,77.2911,8615.1883
2013-12-30 15:00:00,144.44,144.49,144.43,144.47,9359.710699851094,77.2911,77.3179,77.2858,77.3072,9359.7107
2013-12-30 15:05:00,144.45,144.46,144.3,144.3,12337.800467985531,77.2965,77.3018,77.2162,77.2162,12337.8005
2013-12-30 15:10:00,144.32,144.36,144.19,144.2,17336.736864496914,77.2269,77.2483,77.1574,77.1627,17336.7369
2013-12-30 15:15:00,144.2,144.22,144.15,144.15,16166.773027015526,77.1627,77.1734,77.1359,77.1359,16166.773
2013-12-30 15:20:00,144.16,144.29,144.14,144.25,9466.071048713038,77.1413,77.2109,77.1306,77.1895,9466.071
2013-12-30 15:25:00,144.24,144.25,144.1,144.1,13720.485003190808,77.1841,77.1895,77.1092,77.1092,13720.485
2013-12-30 15:30:00,144.1,144.17,144.05,144.08,25313.76302914273,77.1092,77.1467,77.0824,77.0985,25313.763
2013-12-30 15:35:00,144.09,144.12,144.05,144.09,20314.82663263136,77.1038,77.1199,77.0824,77.1038,20314.8266
2013-12-30 15:40:00,144.08,144.08,143.9,143.91,32333.54605403105,77.0985,77.0985,77.0022,77.0075,32333.5461
2013-12-30 15:45:00,143.92,144.09,143.9,143.92,36162.518613061045,77.0129,77.1038,77.0022,77.0129,36162.5186
2013-12-30 15:50:00,143.91,144.1,143.87,144.04,41374.17570729632,77.0075,77.1092,76.9861,77.0771,41374.1757
2013-12-30 15:55:00,144.03,144.22,144.0,144.22,55945.54350138268,77.0717,77.1734,77.0557,77.1734,55945.5435
2013-12-31 09:30:00,144.25,144.41,144.1,144.29,12869.602212295256,77.1895,77.2751,77.1092,77.2109,12869.6022
2013-12-31 09:35:00,144.32,144.52,144.12,144.13,10210.593490746647,77.2269,77.3339,77.1199,77.1252,10210.5935
2013-12-31 09:40:00,144.38,144.38,143.85,143.86,3828.972559029993,77.259,77.259,76.9754,76.9808,3828.9726
2013-12-31 09:45:00,143.89,144.41,143.89,144.41,6700.701978302488,76.9968,77.2751,76.9968,77.2751,6700.702
2013-12-31 09:50:00,144.41,144.51,144.23,144.23,10848.755583918311,77.2751,77.3286,77.1788,77.1788,10848.7556
2013-12-31 09:55:00,144.26,144.61,144.22,144.61,9040.62965326526,77.1948,77.3821,77.1734,77.3821,9040.6297
2013-12-31 10:00:00,144.57,144.58,144.21,144.29,24569.24058710912,77.3607,77.366,77.1681,77.2109,24569.2406
2013-12-31 10:05:00,144.22,144.3,144.12,144.22,5743.45883854499,77.1734,77.2162,77.1199,77.1734,5743.4588
2013-12-31 10:10:00,144.1,144.31,144.05,144.17,10636.034886194426,77.1092,77.2216,77.0824,77.1467,10636.0349
2013-12-31 10:15:00,144.16,144.37,144.13,144.23,22229.31291214635,77.1413,77.2537,77.1252,77.1788,22229.3129
2013-12-31 10:20:00,144.18,144.39,144.18,144.2,8296.107211231652,77.152,77.2644,77.152,77.1627,8296.1072
2013-12-31 10:25:00,144.18,144.41,144.18,144.29,6062.539885130822,77.152,77.2751,77.152,77.2109,6062.5399
2013-12-31 10:30:00,144.16,144.25,144.06,144.19,6487.9812805786,77.1413,77.1895,77.0878,77.1574,6487.9813
2013-12-31 10:35:00,144.12,144.2,143.98,144.06,9678.791746436927,77.1199,77.1627,77.045,77.0878,9678.7917
2013-12-31 10:40:00,144.06,144.12,143.93,143.94,5637.098489683045,77.0878,77.1199,77.0182,77.0236,5637.0985
2013-12-31 10:45:00,143.97,143.99,143.85,143.94,20846.62837694108,77.0396,77.0503,76.9754,77.0236,20846.6284
2013-12-31 10:50:00,143.96,144.13,143.92,143.99,16698.574771325246,77.0343,77.1252,77.0129,77.0503,16698.5748
2013-12-31 10:55:00,143.99,144.03,143.89,143.98,11593.278025951924,77.0503,77.0717,76.9968,77.045,11593.278
2013-12-31 11:00:00,143.94,144.19,143.94,144.1,9678.791746436927,77.0236,77.1574,77.0236,77.1092,9678.7917
2013-12-31 11:05:00,144.11,144.16,143.99,144.06,24675.600935971062,77.1145,77.1413,77.0503,77.0878,24675.6009
2013-12-31 11:10:00,144.1,144.12,143.94,144.06,9466.071048713038,77.1092,77.1199,77.0236,77.0878,9466.071
2013-12-31 11:15:00,144.06,144.06,143.95,144.0,3190.8104658583275,77.0878,77.0878,77.0289,77.0557,3190.8105
2013-12-31 11:20:00,144.01,144.14,143.99,144.08,7126.143373750265,77.061,77.1306,77.0503,77.0985,7126.1434
2013-12-31 11:25:00,144.04,144.07,143.92,144.03,5637.098489683045,77.0771,77.0931,77.0129,77.0717,5637.0985
2013-12-31 11:30:00,144.03,144.3,144.03,144.23,3509.89151244416,77.0717,77.2162,77.0717,77.1788,3509.8915
2013-12-31 11:35:00,144.3,144.47,144.3,144.45,6062.539885130822,77.2162,77.3072,77.2162,77.2965,6062.5399
2013-12-31 11:40:00,144.45,144.56,144.43,144.47,6381.620931716655,77.2965,77.3553,77.2858,77.3072,6381.6209
2013-12-31 11:45:00,144.46,144.63,144.46,144.55,11912.359072537756,77.3018,77.3928,77.3018,77.35,11912.3591
2013-12-31 11:50:00,144.53,144.58,144.42,144.48,8508.82790895554,77.3393,77.366,77.2804,77.3125,8508.8279
2013-12-31 11:55:00,144.48,144.51,144.4,144.46,11699.638374813869,77.3125,77.3286,77.2697,77.3018,11699.6384
2013-12-31 12:00:00,144.48,144.6,144.44,144.58,7657.945118059986,77.3125,77.3767,77.2911,77.366,7657.9451
2013-12-31 12:05:00,144.58,144.62,144.48,144.59,13614.124654328863,77.366,77.3875,77.3125,77.3714,13614.1247
2013-12-31 12:10:00,144.62,144.68,144.57,144.61,8083.386513507763,77.3875,77.4196,77.3607,77.3821,8083.3865
2013-12-31 12:15:00,144.61,144.62,144.48,144.48,4360.774303339715,77.3821,77.3875,77.3125,77.3125,4360.7743
2013-12-31 12:20:00,144.49,144.56,144.43,144.43,6807.062327164432,77.3179,77.3553,77.2858,77.2858,6807.0623
2013-12-31 12:25:00,144.42,144.49,144.39,144.45,8508.82790895554,77.2804,77.3179,77.2644,77.2965,8508.8279
2013-12-31 12:30:00,144.44,144.46,144.32,144.41,10529.67453733248,77.2911,77.3018,77.2269,77.2751,10529.6745
2013-12-31 12:35:00,144.41,144.41,144.3,144.31,11805.998723675812,77.2751,77.2751,77.2162,77.2216,11805.9987
2013-12-31 12:40:00,144.35,144.35,144.17,144.3,8402.467560093595,77.243,77.243,77.1467,77.2162,8402.4676
2013-12-31 12:45:00,144.3,144.3,144.12,144.12,5530.738140821101,77.2162,77.2162,77.1199,77.1199,5530.7381
2013-12-31 12:50:00,144.12,144.14,144.02,144.03,12656.881514571363,77.1199,77.1306,77.0664,77.0717,12656.8815
2013-12-31 12:55:00,144.05,144.05,143.88,143.89,9040.62965326526,77.0824,77.0824,76.9915,76.9968,9040.6297
2013-12-31 13:00:00,143.92,143.93,143.73,143.73,10316.953839608592,77.0129,77.0182,76.9112,76.9112,10316.9538
2013-12-31 13:05:00,143.76,143.79,143.69,143.69,6168.900233992767,76.9273,76.9433,76.8898,76.8898,6168.9002
2013-12-31 13:10:00,143.68,143.81,143.66,143.79,10742.395235056369,76.8844,76.954,76.8737,76.9433,10742.3952
2013-12-31 13:15:00,143.8,143.81,143.74,143.81,5424.377791959157,76.9487,76.954,76.9166,76.954,5424.3778
2013-12-31 13:20:00,143.82,143.95,143.8,143.9,8296.107211231652,76.9594,77.0289,76.9487,77.0022,8296.1072
2013-12-31 13:25:00,143.95,143.95,143.8,143.9,6487.9812805786,77.0289,77.0289,76.9487,77.0022,6487.9813
2013-12-31 13:30:00,143.9,143.97,143.85,143.88,10316.953839608592,77.0022,77.0396,76.9754,76.9915,10316.9538
2013-12-31 13:35:00,143.86,143.94,143.86,143.94,3297.170814720272,76.9808,77.0236,76.9808,77.0236,3297.1708
2013-12-31 13:40:00,143.89,143.97,143.85,143.97,6913.422676026376,76.9968,77.0396,76.9754,77.0396,6913.4227
2013-12-31 13:45:00,143.97,144.13,143.97,144.13,7445.224420336098,77.0396,77.1252,77.0396,77.1252,7445.2244
2013-12-31 13:50:00,144.14,144.14,144.06,144.14,5105.296745373324,77.1306,77.1306,77.0878,77.1306,5105.2967
2013-12-31 13:55:00,144.13,144.13,144.02,144.02,6594.341629440543,77.1252,77.1252,77.0664,77.0664,6594.3416
2013-12-31 14:00:00,144.06,144.06,143.92,143.92,29674.537332482447,77.0878,77.0878,77.0129,77.0129,29674.5373
2013-12-31 14:05:00,143.96,143.99,143.94,143.97,6487.9812805786,77.0343,77.0503,77.0236,77.0396,6487.9813
2013-12-31 14:10:00,143.94,144.0,143.81,143.81,14996.80918953414,77.0236,77.0557,76.954,76.954,14996.8092
2013-12-31 14:15:00,143.81,143.82,143.66,143.69,12975.9625611572,76.954,76.9594,76.8737,76.8898,12975.9626
2013-12-31 14:20:00,143.7,143.7,143.51,143.52,17549.4575622208,76.8952,76.8952,76.7935,76.7988,17549.4576
2013-12-31 14:25:00,143.52,143.56,143.44,143.52,10742.395235056369,76.7988,76.8202,76.756,76.7988,10742.3952
2013-12-31 14:30:00,143.52,143.57,143.43,143.43,14677.728142948306,76.7988,76.8256,76.7507,76.7507,14677.7281
2013-12-31 14:35:00,143.46,143.46,143.28,143.28,11380.557328228037,76.7667,76.7667,76.6704,76.6704,11380.5573
2013-12-31 14:40:00,143.3,143.32,143.08,143.08,27760.05105296745,76.6811,76.6918,76.5634,76.5634,27760.0511
2013-12-31 14:45:00,143.11,143.16,143.01,143.06,19889.38523718357,76.5794,76.6062,76.5259,76.5527,19889.3852
2013-12-31 14:50:00,143.09,143.19,143.07,143.1,34354.39268240799,76.5687,76.6222,76.558,76.5741,34354.3927
2013-12-31 14:55:00,143.13,143.16,143.07,143.13,19463.9438417358,76.5901,76.6062,76.558,76.5901,19463.9438
2013-12-31 15:00:00,143.14,143.19,143.06,143.06,19251.22314401191,76.5955,76.6222,76.5527,76.5527,19251.2231
2013-12-31 15:05:00,143.04,143.06,142.83,142.84,27121.888959795782,76.542,76.5527,76.4296,76.435,27121.889
2013-12-31 15:10:00,142.85,142.96,142.84,142.84,13295.043607743031,76.4403,76.4992,76.435,76.435,13295.0436
2013-12-31 15:15:00,142.86,142.99,142.81,142.96,19357.58349287385,76.4457,76.5152,76.4189,76.4992,19357.5835
2013-12-31 15:20:00,142.98,143.03,142.91,142.99,33290.78919378855,76.5099,76.5366,76.4724,76.5152,33290.7892
2013-12-31 15:25:00,142.97,143.16,142.84,142.85,30631.780472239945,76.5045,76.6062,76.435,76.4403,30631.7805
2013-12-31 15:30:00,142.85,143.1,142.85,142.95,27653.690704105506,76.4403,76.5741,76.4403,76.4938,27653.6907
2013-12-31 15:35:00,142.95,142.96,142.79,142.8,40204.21186981493,76.4938,76.4992,76.4082,76.4136,40204.2119
2013-12-31 15:40:00,142.8,142.91,142.77,142.84,50733.88640714741,76.4136,76.4724,76.3975,76.435,50733.8864
2013-12-31 15:45:00,142.84,143.17,142.72,142.96,79132.09955328652,76.435,76.6115,76.3707,76.4992,79132.0996
2013-12-31 15:50:00,142.94,143.13,142.92,143.03,93065.30525420122,76.4885,76.5901,76.4778,76.5366,93065.3053
2013-12-31 15:55:00,143.01,143.1,142.54,143.08,241225.2712188896,76.5259,76.5741,76.2744,76.5634,241225.2712
2014-01-02 09:30:00,143.43,144.09,142.79,143.91,67538.8215273346,76.7507,77.1038,76.4082,77.0075,67538.8215
2014-01-02 09:35:00,143.74,143.9,143.11,143.34,33290.78919378855,76.9166,77.0022,76.5794,76.7025,33290.7892
2014-01-02 09:40:00,143.13,143.13,142.59,142.98,44458.6258242927,76.5901,76.5901,76.3012,76.5099,44458.6258
2014-01-02 09:45:00,142.99,143.41,142.85,143.41,26802.807913209952,76.5152,76.74,76.4403,76.74,26802.8079
2014-01-02 09:50:00,143.29,143.66,143.11,143.64,67645.18187619654,76.6758,76.8737,76.5794,76.863,67645.1819
2014-01-02 09:55:00,143.64,143.76,143.27,143.27,20846.62837694108,76.863,76.9273,76.6651,76.6651,20846.6284
2014-01-02 10:00:00,143.29,144.03,143.24,143.79,34460.75303126994,76.6758,77.0717,76.649,76.9433,34460.753
2014-01-02 10:05:00,143.81,144.11,143.5,143.8,41480.53605615826,76.954,77.1145,76.7881,76.9487,41480.5361
2014-01-02 10:10:00,143.81,143.82,143.52,143.52,8615.188257817485,76.954,76.9594,76.7988,76.7988,8615.1883
2014-01-02 10:15:00,143.53,143.62,143.33,143.44,43501.3826845352,76.8042,76.8523,76.6972,76.756,43501.3827
2014-01-02 10:20:00,143.47,143.61,143.3,143.32,17017.65581791108,76.7721,76.847,76.6811,76.6918,17017.6558
2014-01-02 10:25:00,143.3,143.62,143.3,143.4,19038.50244628802,76.6811,76.8523,76.6811,76.7346,19038.5024
2014-01-02 10:30:00,143.49,143.59,143.29,143.57,11380.557328228037,76.7828,76.8363,76.6758,76.8256,11380.5573
2014-01-02 10:35:00,143.48,143.67,143.4,143.57,35098.9151244416,76.7774,76.8791,76.7346,76.8256,35098.9151
2014-01-02 10:40:00,143.64,143.73,143.49,143.55,13720.485003190808,76.863,76.9112,76.7828,76.8149,13720.485
2014-01-02 10:45:00,143.55,143.72,143.51,143.59,24675.600935971062,76.8149,76.9059,76.7935,76.8363,24675.6009
2014-01-02 10:50:00,143.57,143.7,143.4,143.55,28291.85279727717,76.8256,76.8952,76.7346,76.8149,28291.8528
2014-01-02 10:55:00,143.62,143.86,143.59,143.86,14784.088491810253,76.8523,76.9808,76.8363,76.9808,14784.0885
2014-01-02 11:00:00,143.87,143.87,143.59,143.69,25632.844075728564,76.9861,76.9861,76.8363,76.8898,25632.8441
2014-01-02 11:05:00,143.69,143.91,143.65,143.76,26164.645820038284,76.8898,77.0075,76.8684,76.9273,26164.6458
2014-01-02 11:10:00,143.74,143.83,143.67,143.77,19251.22314401191,76.9166,76.9647,76.8791,76.9326,19251.2231
2014-01-02 11:15:00,143.8,143.98,143.8,143.94,9253.350350989149,76.9487,77.045,76.9487,77.0236,9253.3504
2014-01-02 11:20:00,143.88,144.02,143.79,143.82,28398.213146139115,76.9915,77.0664,76.9433,76.9594,28398.2131
2014-01-02 11:25:00,143.85,143.93,143.7,143.82,23611.997447351623,76.9754,77.0182,76.8952,76.9594,23611.9974
2014-01-02 11:30:00,143.8,143.8,143.55,143.55,12018.7194213997,76.9487,76.9487,76.8149,76.8149,12018.7194
2014-01-02 11:35:00,143.61,143.78,143.61,143.75,10636.034886194426,76.847,76.938,76.847,76.9219,10636.0349
2014-01-02 11:40:00,143.74,143.78,143.64,143.78,13295.043607743031,76.9166,76.938,76.863,76.938,13295.0436
2014-01-02 11:45:00,143.83,143.83,143.54,143.62,8083.386513507763,76.9647,76.9647,76.8095,76.8523,8083.3865
2014-01-02 11:50:00,143.53,143.54,143.32,143.4,11912.359072537756,76.8042,76.8095,76.6918,76.7346,11912.3591
2014-01-02 11:55:00,143.45,143.45,143.2,143.29,11486.91767708998,76.7614,76.7614,76.6276,76.6758,11486.9177
2014-01-02 12:00:00,143.35,143.36,142.89,142.9,18187.619655392467,76.7079,76.7132,76.4617,76.4671,18187.6197
2014-01-02 12:05:00,142.95,143.08,142.93,143.03,10210.593490746647,76.4938,76.5634,76.4831,76.5366,10210.5935
2014-01-02 12:10:00,143.06,143.09,142.9,143.0,16698.574771325246,76.5527,76.5687,76.4671,76.5206,16698.5748
2014-01-02 12:15:00,143.02,143.07,142.73,142.74,8083.386513507763,76.5313,76.558,76.3761,76.3814,8083.3865
2014-01-02 12:20:00,142.72,142.9,142.71,142.78,13720.485003190808,76.3707,76.4671,76.3654,76.4029,13720.485
2014-01-02 12:25:00,142.73,142.83,142.64,142.68,13720.485003190808,76.3761,76.4296,76.3279,76.3493,13720.485
2014-01-02 12:30:00,142.73,142.85,142.6,142.84,14784.088491810253,76.3761,76.4403,76.3065,76.435,14784.0885
2014-01-02 12:35:00,142.84,142.88,142.68,142.7,7551.584769198042,76.435,76.4564,76.3493,76.36,7551.5848
2014-01-02 12:40:00,142.74,142.8,142.59,142.63,7126.143373750265,76.3814,76.4136,76.3012,76.3226,7126.1434
2014-01-02 12:45:00,142.64,142.78,142.64,142.77,12337.800467985531,76.3279,76.4029,76.3279,76.3975,12337.8005
2014-01-02 12:50:00,142.76,142.85,142.65,142.85,12444.160816847478,76.3921,76.4403,76.3333,76.4403,12444.1608
2014-01-02 12:55:00,142.83,142.83,142.7,142.74,9040.62965326526,76.4296,76.4296,76.36,76.3814,9040.6297
2014-01-02 13:00:00,142.73,142.95,142.73,142.9,6168.900233992767,76.3761,76.4938,76.3761,76.4671,6168.9002
2014-01-02 13:05:00,142.89,142.89,142.61,142.61,12975.9625611572,76.4617,76.4617,76.3119,76.3119,12975.9626
2014-01-02 13:10:00,142.61,142.63,142.46,142.47,4360.774303339715,76.3119,76.3226,76.2316,76.237,4360.7743
2014-01-02 13:15:00,142.46,142.52,142.27,142.35,9253.350350989149,76.2316,76.2637,76.1299,76.1728,9253.3504
2014-01-02 13:20:00,142.28,142.5,142.23,142.24,21591.15081897468,76.1353,76.253,76.1085,76.1139,21591.1508
2014-01-02 13:25:00,142.28,142.28,142.11,142.26,9678.791746436927,76.1353,76.1353,76.0443,76.1246,9678.7917
2014-01-02 13:30:00,142.26,142.3,142.13,142.3,7764.30546692193,76.1246,76.146,76.055,76.146,7764.3055
2014-01-02 13:35:00,142.3,142.41,142.26,142.31,5743.45883854499,76.146,76.2049,76.1246,76.1513,5743.4588
2014-01-02 13:40:00,142.32,142.35,142.23,142.23,11380.557328228037,76.1567,76.1728,76.1085,76.1085,11380.5573
2014-01-02 13:45:00,142.23,142.44,142.1,142.43,24781.96128483301,76.1085,76.2209,76.039,76.2156,24781.9613
2014-01-02 13:50:00,142.44,142.53,142.3,142.34,9146.990002127206,76.2209,76.2691,76.146,76.1674,9146.99
2014-01-02 13:55:00,142.36,142.52,142.36,142.5,8721.54860667943,76.1781,76.2637,76.1781,76.253,8721.5486
2014-01-02 14:00:00,142.52,142.58,142.41,142.43,9146.990002127206,76.2637,76.2958,76.2049,76.2156,9146.99
2014-01-02 14:05:00,142.49,142.63,142.44,142.47,14465.007445224415,76.2477,76.3226,76.2209,76.237,14465.0074
2014-01-02 14:10:00,142.45,142.62,142.33,142.33,15634.971282705805,76.2263,76.3172,76.1621,76.1621,15634.9713
2014-01-02 14:15:00,142.37,142.37,142.01,142.05,9891.512444160817,76.1835,76.1835,75.9908,76.0122,9891.5124
2014-01-02 14:20:00,142.05,142.41,141.99,142.41,16379.493724739414,76.0122,76.2049,75.9801,76.2049,16379.4937
2014-01-02 14:25:00,142.35,142.49,142.28,142.46,16592.214422463305,76.1728,76.2477,76.1353,76.2316,16592.2144
2014-01-02 14:30:00,142.46,142.66,142.46,142.48,14571.367794086362,76.2316,76.3386,76.2316,76.2423,14571.3678
2014-01-02 14:35:00,142.55,142.56,142.47,142.5,13826.845352052753,76.2798,76.2851,76.237,76.253,13826.8454
2014-01-02 14:40:00,142.54,142.62,142.44,142.47,13933.205700914696,76.2744,76.3172,76.2209,76.237,13933.2057
2014-01-02 14:45:00,142.43,142.58,142.42,142.44,9572.431397574985,76.2156,76.2958,76.2102,76.2209,9572.4314
2014-01-02 14:50:00,142.49,142.68,142.44,142.55,14039.56604977664,76.2477,76.3493,76.2209,76.2798,14039.566
2014-01-02 14:55:00,142.56,142.57,142.41,142.41,8827.908955541372,76.2851,76.2905,76.2049,76.2049,8827.909
2014-01-02 15:00:00,142.41,142.57,142.4,142.55,27866.411401829395,76.2049,76.2905,76.1995,76.2798,27866.4114
2014-01-02 15:05:00,142.55,142.67,142.54,142.65,14039.56604977664,76.2798,76.344,76.2744,76.3333,14039.566
2014-01-02 15:10:00,142.66,142.83,142.61,142.78,13401.403956604976,76.3386,76.4296,76.3119,76.4029,13401.404
2014-01-02 15:15:00,142.8,142.94,142.79,142.89,15315.890236119973,76.4136,76.4885,76.4082,76.4617,15315.8902
2014-01-02 15:20:00,142.85,142.94,142.82,142.9,20527.54733035524,76.4403,76.4885,76.4243,76.4671,20527.5473
2014-01-02 15:25:00,142.91,143.04,142.87,142.88,17443.09721335886,76.4724,76.542,76.451,76.4564,17443.0972
2014-01-02 15:30:00,142.91,142.97,142.86,142.91,21697.511167836627,76.4724,76.5045,76.4457,76.4724,21697.5112
2014-01-02 15:35:00,142.94,143.04,142.86,142.88,28930.014890448834,76.4885,76.542,76.4457,76.4564,28930.0149
2014-01-02 15:40:00,142.88,143.05,142.86,143.02,31163.582216549665,76.4564,76.5473,76.4457,76.5313,31163.5822
2014-01-02 15:45:00,143.01,143.31,142.97,143.15,48606.67942990852,76.5259,76.6865,76.5045,76.6008,48606.6794
2014-01-02 15:50:00,143.14,143.21,143.0,143.19,63922.569666028496,76.5955,76.6329,76.5206,76.6222,63922.5697
2014-01-02 15:55:00,143.19,143.21,142.97,143.04,102850.4573495001,76.6222,76.6329,76.5045,76.542,102850.4573
2014-01-03 09:30:00,143.04,143.39,142.5,143.39,38715.16698574771,76.542,76.7293,76.253,76.7293,38715.167
2014-01-03 09:35:00,143.31,143.81,143.23,143.48,29249.095937034668,76.6865,76.954,76.6436,76.7774,29249.0959
2014-01-03 09:40:00,143.53,143.76,143.43,143.68,5956.179536268878,76.8042,76.9273,76.7507,76.8844,5956.1795
2014-01-03 09:45:00,143.68,144.05,143.36,143.78,17336.736864496914,76.8844,77.0824,76.7132,76.938,17336.7369
2014-01-03 09:50:00,143.81,144.4,143.81,144.33,12763.24186343331,76.954,77.2697,76.954,77.2323,12763.2419
2014-01-03 09:55:00,144.28,144.46,144.13,144.45,16273.13337587747,77.2055,77.3018,77.1252,77.2965,16273.1334
2014-01-03 10:00:00,144.45,144.53,144.1,144.25,13614.124654328863,77.2965,77.3393,77.1092,77.1895,13614.1247
2014-01-03 10:05:00,144.31,144.4,144.08,144.09,12125.079770261644,77.2216,77.2697,77.0985,77.1038,12125.0798
2014-01-03 10:10:00,144.06,144.34,144.04,144.31,14039.56604977664,77.0878,77.2376,77.0771,77.2216,14039.566
2014-01-03 10:15:00,144.36,144.47,144.19,144.44,17017.65581791108,77.2483,77.3072,77.1574,77.2911,17017.6558
2014-01-03 10:20:00,144.44,144.44,144.17,144.21,12975.9625611572,77.2911,77.2911,77.1467,77.1681,12975.9626
2014-01-03 10:25:00,144.24,144.38,144.17,144.29,11167.836630504144,77.1841,77.259,77.1467,77.2109,11167.8366
2014-01-03 10:30:00,144.29,144.59,144.29,144.57,34035.31163582216,77.2109,77.3714,77.2109,77.3607,34035.3116
2014-01-03 10:35:00,144.58,144.7,144.45,144.65,18825.78174856413,77.366,77.4303,77.2965,77.4035,18825.7817
2014-01-03 10:40:00,144.6,145.03,144.55,145.03,29036.37523931078,77.3767,77.6068,77.35,77.6068,29036.3752
2014-01-03 10:45:00,145.03,145.21,144.96,145.04,35417.99617102744,77.6068,77.7032,77.5694,77.6122,35417.9962
2014-01-03 10:50:00,145.04,145.31,144.85,144.85,52329.29164007657,77.6122,77.7567,77.5105,77.5105,52329.2916
2014-01-03 10:55:00,144.85,144.88,144.69,144.74,17230.37651563497,77.5105,77.5266,77.4249,77.4517,17230.3765
2014-01-03 11:00:00,144.78,144.89,144.72,144.85,26590.087215486063,77.4731,77.5319,77.441,77.5105,26590.0872
2014-01-03 11:05:00,144.8,145.0,144.68,145.0,17868.538608806633,77.4838,77.5908,77.4196,77.5908,17868.5386
2014-01-03 11:10:00,145.05,145.05,144.73,144.73,13082.322910019142,77.6175,77.6175,77.4463,77.4463,13082.3229
2014-01-03 11:15:00,144.69,144.83,144.61,144.83,19676.664539459685,77.4249,77.4998,77.3821,77.4998,19676.6645
2014-01-03 11:20:00,144.78,144.83,144.61,144.61,10529.67453733248,77.4731,77.4998,77.3821,77.3821,10529.6745
2014-01-03 11:25:00,144.72,144.72,144.4,144.41,15103.169538396083,77.441,77.441,77.2697,77.2751,15103.1695
2014-01-03 11:30:00,144.41,144.64,144.41,144.47,19463.9438417358,77.2751,77.3982,77.2751,77.3072,19463.9438
2014-01-03 11:35:00,144.47,144.59,144.4,144.45,15741.33163156775,77.3072,77.3714,77.2697,77.2965,15741.3316
2014-01-03 11:40:00,144.5,144.53,144.3,144.32,4573.495001063603,77.3232,77.3393,77.2162,77.2269,4573.495
2014-01-03 11:45:00,144.3,144.32,144.09,144.11,11167.836630504144,77.2162,77.2269,77.1038,77.1145,11167.8366
2014-01-03 11:50:00,144.14,144.31,144.11,144.22,14677.728142948306,77.1306,77.2216,77.1145,77.1734,14677.7281
2014-01-03 11:55:00,144.22,144.44,144.19,144.38,14039.56604977664,77.1734,77.2911,77.1574,77.259,14039.566
2014-01-03 12:00:00,144.44,144.47,144.34,144.34,9359.710699851094,77.2911,77.3072,77.2376,77.2376,9359.7107
2014-01-03 12:05:00,144.28,144.39,144.14,144.39,13188.683258881088,77.2055,77.2644,77.1306,77.2644,13188.6833
2014-01-03 12:10:00,144.33,144.48,144.29,144.34,7657.945118059986,77.2323,77.3125,77.2109,77.2376,7657.9451
2014-01-03 12:15:00,144.34,144.44,144.34,144.43,7445.224420336098,77.2376,77.2911,77.2376,77.2858,7445.2244
2014-01-03 12:20:00,144.37,144.38,144.3,144.37,9146.990002127206,77.2537,77.259,77.2162,77.2537,9146.99
2014-01-03 12:25:00,144.36,144.48,144.34,144.4,19676.664539459685,77.2483,77.3125,77.2376,77.2697,19676.6645
2014-01-03 12:30:00,144.41,144.61,144.38,144.41,25207.402680280786,77.2751,77.3821,77.259,77.2751,25207.4027
2014-01-03 12:35:00,144.49,144.6,144.41,144.6,15315.890236119973,77.3179,77.3767,77.2751,77.3767,15315.8902
2014-01-03 12:40:00,144.58,144.68,144.55,144.59,5849.819187406933,77.366,77.4196,77.35,77.3714,5849.8192
2014-01-03 12:45:00,144.6,144.69,144.57,144.64,9997.87279302276,77.3767,77.4249,77.3607,77.3982,9997.8728
2014-01-03 12:50:00,144.64,144.64,144.55,144.58,4573.495001063603,77.3982,77.3982,77.35,77.366,4573.495
2014-01-03 12:55:00,144.6,144.6,144.45,144.53,10423.314188470536,77.3767,77.3767,77.2965,77.3393,10423.3142
2014-01-03 13:00:00,144.53,144.63,144.5,144.56,15741.33163156775,77.3393,77.3928,77.3232,77.3553,15741.3316
2014-01-03 13:05:00,144.53,144.71,144.53,144.68,10529.67453733248,77.3393,77.4356,77.3393,77.4196,10529.6745
2014-01-03 13:10:00,144.67,144.72,144.65,144.7,7657.945118059986,77.4142,77.441,77.4035,77.4303,7657.9451
2014-01-03 13:15:00,144.68,144.68,144.46,144.58,19357.58349287385,77.4196,77.4196,77.3018,77.366,19357.5835
2014-01-03 13:20:00,144.59,144.69,144.52,144.58,13295.043607743031,77.3714,77.4249,77.3339,77.366,13295.0436
2014-01-03 13:25:00,144.59,144.69,144.58,144.63,8827.908955541372,77.3714,77.4249,77.366,77.3928,8827.909
2014-01-03 13:30:00,144.62,144.66,144.5,144.55,11593.278025951924,77.3875,77.4089,77.3232,77.35,11593.278
2014-01-03 13:35:00,144.59,144.7,144.5,144.68,12656.881514571363,77.3714,77.4303,77.3232,77.4196,12656.8815
2014-01-03 13:40:00,144.69,144.7,144.52,144.63,6062.539885130822,77.4249,77.4303,77.3339,77.3928,6062.5399
2014-01-03 13:45:00,144.66,144.66,144.5,144.58,11486.91767708998,77.4089,77.4089,77.3232,77.366,11486.9177
2014-01-03 13:50:00,144.58,144.69,144.57,144.66,3190.8104658583275,77.366,77.4249,77.3607,77.4089,3190.8105
2014-01-03 13:55:00,144.65,144.66,144.59,144.65,6807.062327164432,77.4035,77.4089,77.3714,77.4035,6807.0623
2014-01-03 14:00:00,144.67,144.9,144.67,144.88,15847.691980429694,77.4142,77.5373,77.4142,77.5266,15847.692
2014-01-03 14:05:00,144.88,144.95,144.76,144.79,15315.890236119973,77.5266,77.564,77.4624,77.4784,15315.8902
2014-01-03 14:10:00,144.78,144.88,144.68,144.86,13614.124654328863,77.4731,77.5266,77.4196,77.5159,13614.1247
2014-01-03 14:15:00,144.89,144.89,144.77,144.82,10316.953839608592,77.5319,77.5319,77.4677,77.4945,10316.9538
2014-01-03 14:20:00,144.86,144.93,144.81,144.93,8721.54860667943,77.5159,77.5533,77.4891,77.5533,8721.5486
2014-01-03 14:25:00,144.94,144.95,144.88,144.9,14784.088491810253,77.5587,77.564,77.5266,77.5373,14784.0885
2014-01-03 14:30:00,144.93,144.98,144.82,144.85,12444.160816847478,77.5533,77.5801,77.4945,77.5105,12444.1608
2014-01-03 14:35:00,144.87,144.91,144.76,144.76,11699.638374813869,77.5212,77.5426,77.4624,77.4624,11699.6384
2014-01-03 14:40:00,144.79,144.84,144.72,144.84,9678.791746436927,77.4784,77.5052,77.441,77.5052,9678.7917
2014-01-03 14:45:00,144.88,145.04,144.85,144.95,17974.898957668578,77.5266,77.6122,77.5105,77.564,17974.899
2014-01-03 14:50:00,144.99,145.21,144.99,145.11,13720.485003190808,77.5854,77.7032,77.5854,77.6497,13720.485
2014-01-03 14:55:00,145.1,145.1,144.95,144.98,14039.56604977664,77.6443,77.6443,77.564,77.5801,14039.566
2014-01-03 15:00:00,145.0,145.06,144.91,145.01,13826.845352052753,77.5908,77.6229,77.5426,77.5961,13826.8454
2014-01-03 15:05:00,145.03,145.04,144.93,144.94,14358.647096362474,77.6068,77.6122,77.5533,77.5587,14358.6471
2014-01-03 15:10:00,144.95,145.27,144.95,145.21,22122.952563284405,77.564,77.7353,77.564,77.7032,22122.9526
2014-01-03 15:15:00,145.2,145.2,145.0,145.02,18613.06105084024,77.6978,77.6978,77.5908,77.6015,18613.0611
2014-01-03 15:20:00,145.0,145.04,144.97,144.99,19357.58349287385,77.5908,77.6122,77.5747,77.5854,19357.5835
2014-01-03 15:25:00,144.98,145.05,144.95,145.02,21591.15081897468,77.5801,77.6175,77.564,77.6015,21591.1508
2014-01-03 15:30:00,145.05,145.15,145.04,145.07,22122.952563284405,77.6175,77.6711,77.6122,77.6282,22122.9526
2014-01-03 15:35:00,145.06,145.16,145.03,145.09,29568.176983620506,77.6229,77.6764,77.6068,77.639,29568.177
2014-01-03 15:40:00,145.05,145.05,144.82,144.88,34567.11338013188,77.6175,77.6175,77.4945,77.5266,34567.1134
2014-01-03 15:45:00,144.87,144.96,144.78,144.88,67326.10082961072,77.5212,77.5694,77.4731,77.5266,67326.1008
2014-01-03 15:50:00,144.88,144.89,144.78,144.81,55945.54350138268,77.5266,77.5319,77.4731,77.4891,55945.5435
2014-01-03 15:55:00,144.83,144.85,144.59,144.74,111572.00595617952,77.4998,77.5105,77.3714,77.4517,111572.006
2014-01-06 09:30:00,145.01,145.39,144.82,145.07,24462.880238247177,77.5961,77.7995,77.4945,77.6282,24462.8802
2014-01-06 09:35:00,145.0,145.04,144.72,144.88,8934.269304403317,77.5908,77.6122,77.441,77.5266,8934.2693
2014-01-06 09:40:00,144.72,145.05,144.58,144.83,10742.395235056369,77.441,77.6175,77.366,77.4998,10742.3952
2014-01-06 09:45:00,144.77,145.24,144.77,145.15,23611.997447351623,77.4677,77.7192,77.4677,77.6711,23611.9974
2014-01-06 09:50:00,145.04,145.1,144.84,145.01,29568.176983620506,77.6122,77.6443,77.5052,77.5961,29568.177
2014-01-06 09:55:00,144.98,145.1,144.91,144.97,15634.971282705805,77.5801,77.6443,77.5426,77.5747,15634.9713
2014-01-06 10:00:00,144.85,145.03,144.66,145.02,18187.619655392467,77.5105,77.6068,77.4089,77.6015,18187.6197
2014-01-06 10:05:00,145.1,145.11,144.81,145.0,15315.890236119973,77.6443,77.6497,77.4891,77.5908,15315.8902
2014-01-06 10:10:00,145.02,145.32,144.96,144.98,18932.14209742608,77.6015,77.762,77.5694,77.5801,18932.1421
2014-01-06 10:15:00,144.96,145.32,144.96,145.26,11912.359072537756,77.5694,77.762,77.5694,77.7299,11912.3591
2014-01-06 10:20:00,145.18,145.25,145.07,145.07,22016.59221442246,77.6871,77.7246,77.6282,77.6282,22016.5922
2014-01-06 10:25:00,145.07,145.09,144.88,145.08,12550.521165709422,77.6282,77.639,77.5266,77.6336,12550.5212
2014-01-06 10:30:00,145.09,145.33,145.04,145.28,9146.990002127206,77.639,77.7674,77.6122,77.7406,9146.99
2014-01-06 10:35:00,145.3,145.3,145.19,145.25,3935.332907891937,77.7513,77.7513,77.6925,77.7246,3935.3329
2014-01-06 10:40:00,145.2,145.31,145.12,145.17,9253.350350989149,77.6978,77.7567,77.655,77.6818,9253.3504
2014-01-06 10:45:00,145.17,145.2,145.07,145.18,3403.531163582216,77.6818,77.6978,77.6282,77.6871,3403.5312
2014-01-06 10:50:00,145.2,145.29,145.14,145.2,3084.450116996384,77.6978,77.746,77.6657,77.6978,3084.4501
2014-01-06 10:55:00,145.24,145.31,144.82,144.85,15103.169538396083,77.7192,77.7567,77.4945,77.5105,15103.1695
2014-01-06 11:00:00,144.88,145.15,144.84,145.14,14890.448840672196,77.5266,77.6711,77.5052,77.6657,14890.4488
2014-01-06 11:05:00,145.15,145.26,144.93,145.26,11912.359072537756,77.6711,77.7299,77.5533,77.7299,11912.3591
2014-01-06 11:10:00,145.15,145.25,144.99,145.04,14358.647096362474,77.6711,77.7246,77.5854,77.6122,14358.6471
2014-01-06 11:15:00,145.04,145.11,144.85,144.93,18613.06105084024,77.6122,77.6497,77.5105,77.5533,18613.0611
2014-01-06 11:20:00,144.97,145.06,144.85,145.06,7126.143373750265,77.5747,77.6229,77.5105,77.6229,7126.1434
2014-01-06 11:25:00,145.09,145.13,144.89,145.07,11061.476281642204,77.639,77.6604,77.5319,77.6282,11061.4763
2014-01-06 11:30:00,145.06,145.2,145.04,145.15,10636.034886194426,77.6229,77.6978,77.6122,77.6711,10636.0349
2014-01-06 11:35:00,145.15,145.16,144.82,145.09,9466.071048713038,77.6711,77.6764,77.4945,77.639,9466.071
2014-01-06 11:40:00,145.02,145.04,144.9,144.96,10742.395235056369,77.6015,77.6122,77.5373,77.5694,10742.3952
2014-01-06 11:45:00,144.92,145.0,144.84,144.84,14358.647096362474,77.548,77.5908,77.5052,77.5052,14358.6471
2014-01-06 11:50:00,144.85,145.04,144.84,145.04,4573.495001063603,77.5105,77.6122,77.5052,77.6122,4573.495
2014-01-06 11:55:00,144.99,144.99,144.86,144.88,7232.503722612209,77.5854,77.5854,77.5159,77.5266,7232.5037
2014-01-06 12:00:00,144.88,144.94,144.86,144.9,16273.13337587747,77.5266,77.5587,77.5159,77.5373,16273.1334
2014-01-06 12:05:00,144.91,145.06,144.91,144.97,7657.945118059986,77.5426,77.6229,77.5426,77.5747,7657.9451
2014-01-06 12:10:00,144.97,145.19,144.97,145.19,9146.990002127206,77.5747,77.6925,77.5747,77.6925,9146.99
2014-01-06 12:15:00,145.19,145.21,145.15,145.2,3509.89151244416,77.6925,77.7032,77.6711,77.6978,3509.8915
2014-01-06 12:20:00,145.21,145.32,145.21,145.24,4467.134652201658,77.7032,77.762,77.7032,77.7192,4467.1347
2014-01-06 12:25:00,145.25,145.29,145.23,145.29,9572.431397574985,77.7246,77.746,77.7139,77.746,9572.4314
2014-01-06 12:30:00,145.26,145.29,145.12,145.29,11167.836630504144,77.7299,77.746,77.655,77.746,11167.8366
2014-01-06 12:35:00,145.28,145.35,145.26,145.31,12763.24186343331,77.7406,77.7781,77.7299,77.7567,12763.2419
2014-01-06 12:40:00,145.3,145.45,145.25,145.44,7551.584769198042,77.7513,77.8316,77.7246,77.8262,7551.5848
2014-01-06 12:45:00,145.46,145.76,145.41,145.76,12869.602212295256,77.8369,77.9975,77.8102,77.9975,12869.6022
2014-01-06 12:50:00,145.77,145.85,145.69,145.77,13401.403956604976,78.0028,78.0456,77.96,78.0028,13401.404
2014-01-06 12:55:00,145.77,145.84,145.63,145.84,8189.746862369707,78.0028,78.0403,77.9279,78.0403,8189.7469
2014-01-06 13:00:00,145.84,145.93,145.79,145.79,5849.819187406933,78.0403,78.0884,78.0135,78.0135,5849.8192
2014-01-06 13:05:00,145.8,145.87,145.72,145.73,9253.350350989149,78.0189,78.0563,77.9761,77.9814,9253.3504
2014-01-06 13:10:00,145.74,145.75,145.51,145.75,7551.584769198042,77.9868,77.9921,77.8637,77.9921,7551.5848
2014-01-06 13:15:00,145.73,145.83,145.69,145.83,5637.098489683045,77.9814,78.0349,77.96,78.0349,5637.0985
2014-01-06 13:20:00,145.82,145.88,145.78,145.83,3935.332907891937,78.0296,78.0617,78.0082,78.0349,3935.3329
2014-01-06 13:25:00,145.78,145.96,145.78,145.9,6594.341629440543,78.0082,78.1045,78.0082,78.0724,6594.3416
2014-01-06 13:30:00,145.91,146.01,145.67,145.76,9253.350350989149,78.0777,78.1313,77.9493,77.9975,9253.3504
2014-01-06 13:35:00,145.79,145.79,145.67,145.75,9253.350350989149,78.0135,78.0135,77.9493,77.9921,9253.3504
2014-01-06 13:40:00,145.79,145.84,145.7,145.84,3616.251861306104,78.0135,78.0403,77.9654,78.0403,3616.2519
2014-01-06 13:45:00,145.81,145.81,145.68,145.72,7445.224420336098,78.0242,78.0242,77.9547,77.9761,7445.2244
2014-01-06 13:50:00,145.7,146.02,145.7,146.02,13401.403956604976,77.9654,78.1366,77.9654,78.1366,13401.404
2014-01-06 13:55:00,146.0,146.12,145.97,146.08,5211.657094235268,78.1259,78.1901,78.1098,78.1687,5211.6571
2014-01-06 14:00:00,146.08,146.09,145.74,145.77,5849.819187406933,78.1687,78.1741,77.9868,78.0028,5849.8192
2014-01-06 14:05:00,145.78,145.82,145.67,145.73,9678.791746436927,78.0082,78.0296,77.9493,77.9814,9678.7917
2014-01-06 14:10:00,145.67,145.88,145.67,145.79,7232.503722612209,77.9493,78.0617,77.9493,78.0135,7232.5037
2014-01-06 14:15:00,145.72,145.74,145.68,145.74,7445.224420336098,77.9761,77.9868,77.9547,77.9868,7445.2244
2014-01-06 14:20:00,145.69,145.9,145.68,145.81,5743.45883854499,77.96,78.0724,77.9547,78.0242,5743.4588
2014-01-06 14:25:00,145.84,145.86,145.37,145.37,17017.65581791108,78.0403,78.051,77.7888,77.7888,17017.6558
2014-01-06 14:30:00,145.38,145.49,145.31,145.45,24569.24058710912,77.7941,77.853,77.7567,77.8316,24569.2406
2014-01-06 14:35:00,145.44,145.75,145.43,145.67,11274.19697936609,77.8262,77.9921,77.8209,77.9493,11274.197
2014-01-06 14:40:00,145.7,145.8,145.67,145.72,10423.314188470536,77.9654,78.0189,77.9493,77.9761,10423.3142
2014-01-06 14:45:00,145.72,145.73,145.63,145.68,14571.367794086362,77.9761,77.9814,77.9279,77.9547,14571.3678
2014-01-06 14:50:00,145.68,145.73,145.6,145.73,8615.188257817485,77.9547,77.9814,77.9119,77.9814,8615.1883
2014-01-06 14:55:00,145.71,145.88,145.68,145.88,10636.034886194426,77.9707,78.0617,77.9547,78.0617,10636.0349
2014-01-06 15:00:00,145.9,145.9,145.71,145.76,11486.91767708998,78.0724,78.0724,77.9707,77.9975,11486.9177
2014-01-06 15:05:00,145.78,145.83,145.69,145.69,9678.791746436927,78.0082,78.0349,77.96,77.96,9678.7917
2014-01-06 15:10:00,145.7,145.82,145.7,145.78,9891.512444160817,77.9654,78.0296,77.9654,78.0082,9891.5124
2014-01-06 15:15:00,145.77,145.89,145.76,145.76,15209.529887258028,78.0028,78.067,77.9975,77.9975,15209.5299
2014-01-06 15:20:00,145.76,145.87,145.73,145.83,13933.205700914696,77.9975,78.0563,77.9814,78.0349,13933.2057
2014-01-06 15:25:00,145.83,145.87,145.73,145.77,14358.647096362474,78.0349,78.0563,77.9814,78.0028,14358.6471
2014-01-06 15:30:00,145.78,145.83,145.67,145.7,41480.53605615826,78.0082,78.0349,77.9493,77.9654,41480.5361
2014-01-06 15:35:00,145.74,145.86,145.71,145.86,15847.691980429694,77.9868,78.051,77.9707,78.051,15847.692
2014-01-06 15:40:00,145.85,145.95,145.78,145.95,20314.82663263136,78.0456,78.0991,78.0082,78.0991,20314.8266
2014-01-06 15:45:00,145.93,145.98,145.82,145.85,49138.48117421824,78.0884,78.1152,78.0296,78.0456,49138.4812
2014-01-06 15:50:00,145.82,145.87,145.81,145.84,52010.21059349074,78.0296,78.0563,78.0242,78.0403,52010.2106
2014-01-06 15:55:00,145.82,145.89,145.6,145.72,139332.05700914696,78.0296,78.067,77.9119,77.9761,139332.057
2014-01-07 09:30:00,145.72,145.93,144.96,144.96,33822.59093809827,77.9761,78.0884,77.5694,77.5694,33822.5909
2014-01-07 09:35:00,144.93,145.2,144.51,145.14,26590.087215486063,77.5533,77.6978,77.3286,77.6657,26590.0872
2014-01-07 09:40:00,145.16,145.2,144.76,145.06,24888.321633694955,77.6764,77.6978,77.4624,77.6229,24888.3216
2014-01-07 09:45:00,144.88,145.27,144.88,145.18,10104.233141884704,77.5266,77.7353,77.5266,77.6871,10104.2331
2014-01-07 09:50:00,145.18,145.67,145.01,145.35,12975.9625611572,77.6871,77.9493,77.5961,77.7781,12975.9626
2014-01-07 09:55:00,145.22,145.63,145.06,145.63,12763.24186343331,77.7085,77.9279,77.6229,77.9279,12763.2419
2014-01-07 10:00:00,145.49,145.67,145.39,145.67,12975.9625611572,77.853,77.9493,77.7995,77.9493,12975.9626
2014-01-07 10:05:00,145.66,146.04,145.55,145.68,26058.285471176343,77.944,78.1473,77.8851,77.9547,26058.2855
2014-01-07 10:10:00,145.72,145.98,145.67,145.85,45628.58966177408,77.9761,78.1152,77.9493,78.0456,45628.5897
2014-01-07 10:15:00,145.9,146.28,145.9,146.28,5318.017443097213,78.0724,78.2757,78.0724,78.2757,5318.0174
2014-01-07 10:20:00,146.34,146.34,146.03,146.24,7445.224420336098,78.3078,78.3078,78.142,78.2543,7445.2244
2014-01-07 10:25:00,146.25,146.36,145.96,145.96,18400.34035311636,78.2597,78.3185,78.1045,78.1045,18400.3404
2014-01-07 10:30:00,145.99,146.17,145.96,145.97,13507.76430546692,78.1205,78.2169,78.1045,78.1098,13507.7643
2014-01-07 10:35:00,146.05,146.13,145.97,146.02,7445.224420336098,78.1527,78.1955,78.1098,78.1366,7445.2244
2014-01-07 10:40:00,146.03,146.27,146.02,146.09,3297.170814720272,78.142,78.2704,78.1366,78.1741,3297.1708
2014-01-07 10:45:00,146.08,146.31,146.08,146.23,11912.359072537756,78.1687,78.2918,78.1687,78.249,11912.3591
2014-01-07 10:50:00,146.3,146.36,146.16,146.16,11167.836630504144,78.2864,78.3185,78.2115,78.2115,11167.8366
2014-01-07 10:55:00,146.22,146.53,146.21,146.53,7551.584769198042,78.2436,78.4095,78.2383,78.4095,7551.5848
2014-01-07 11:00:00,146.53,146.58,146.3,146.56,17762.17825994469,78.4095,78.4363,78.2864,78.4256,17762.1783
2014-01-07 11:05:00,146.48,146.67,146.42,146.48,29461.81663475856,78.3828,78.4844,78.3506,78.3828,29461.8166
2014-01-07 11:10:00,146.49,146.54,146.39,146.52,13720.485003190808,78.3881,78.4149,78.3346,78.4042,13720.485
2014-01-07 11:15:00,146.46,146.63,146.38,146.6,16273.13337587747,78.3721,78.463,78.3292,78.447,16273.1334
2014-01-07 11:20:00,146.57,146.66,146.47,146.47,12337.800467985531,78.4309,78.4791,78.3774,78.3774,12337.8005
2014-01-07 11:25:00,146.5,146.55,146.21,146.22,14252.28674750053,78.3935,78.4202,78.2383,78.2436,14252.2867
2014-01-07 11:30:00,146.21,146.34,146.1,146.3,9040.62965326526,78.2383,78.3078,78.1794,78.2864,9040.6297
2014-01-07 11:35:00,146.31,146.39,146.3,146.31,5743.45883854499,78.2918,78.3346,78.2864,78.2918,5743.4588
2014-01-07 11:40:00,146.3,146.33,146.16,146.16,7338.864071474153,78.2864,78.3025,78.2115,78.2115,7338.8641
2014-01-07 11:45:00,146.19,146.43,146.16,146.33,7764.30546692193,78.2276,78.356,78.2115,78.3025,7764.3055
2014-01-07 11:50:00,146.32,146.34,146.15,146.3,7870.665815783875,78.2971,78.3078,78.2062,78.2864,7870.6658
2014-01-07 11:55:00,146.27,146.32,146.18,146.23,9785.15209529887,78.2704,78.2971,78.2222,78.249,9785.1521
2014-01-07 12:00:00,146.2,146.22,146.11,146.19,7338.864071474153,78.2329,78.2436,78.1848,78.2276,7338.8641
2014-01-07 12:05:00,146.19,146.24,146.15,146.21,7232.503722612209,78.2276,78.2543,78.2062,78.2383,7232.5037
2014-01-07 12:10:00,146.25,146.28,146.14,146.14,14996.80918953414,78.2597,78.2757,78.2008,78.2008,14996.8092
2014-01-07 12:15:00,146.14,146.22,146.13,146.17,7019.78302488832,78.2008,78.2436,78.1955,78.2169,7019.783
2014-01-07 12:20:00,146.15,146.18,146.11,146.16,4998.93639651138,78.2062,78.2222,78.1848,78.2115,4998.9364
2014-01-07 12:25:00,146.16,146.18,146.08,146.18,8721.54860667943,78.2115,78.2222,78.1687,78.2222,8721.5486
2014-01-07 12:30:00,146.21,146.31,146.16,146.18,10955.115932780258,78.2383,78.2918,78.2115,78.2222,10955.1159
2014-01-07 12:35:00,146.12,146.21,146.1,146.14,7764.30546692193,78.1901,78.2383,78.1794,78.2008,7764.3055
2014-01-07 12:40:00,146.11,146.11,146.0,146.06,5743.45883854499,78.1848,78.1848,78.1259,78.158,5743.4588
2014-01-07 12:45:00,146.02,146.04,145.87,145.89,8402.467560093595,78.1366,78.1473,78.0563,78.067,8402.4676
2014-01-07 12:50:00,145.88,145.91,145.77,145.82,7657.945118059986,78.0617,78.0777,78.0028,78.0296,7657.9451
2014-01-07 12:55:00,145.81,145.87,145.78,145.85,4786.215698787491,78.0242,78.0563,78.0082,78.0456,4786.2157
2014-01-07 13:00:00,145.88,145.88,145.73,145.76,5318.017443097213,78.0617,78.0617,77.9814,77.9975,5318.0174
2014-01-07 13:05:00,145.76,145.83,145.74,145.78,5105.296745373324,77.9975,78.0349,77.9868,78.0082,5105.2967
2014-01-07 13:10:00,145.78,145.94,145.78,145.94,6913.422676026376,78.0082,78.0938,78.0082,78.0938,6913.4227
2014-01-07 13:15:00,145.89,145.92,145.87,145.91,4041.6932567538815,78.067,78.0831,78.0563,78.0777,4041.6933
2014-01-07 13:20:00,145.89,145.89,145.82,145.84,9678.791746436927,78.067,78.067,78.0296,78.0403,9678.7917
2014-01-07 13:25:00,145.83,145.87,145.74,145.75,8615.188257817485,78.0349,78.0563,77.9868,77.9921,8615.1883
2014-01-07 13:30:00,145.75,145.82,145.7,145.72,10316.953839608592,77.9921,78.0296,77.9654,77.9761,10316.9538
2014-01-07 13:35:00,145.69,145.85,145.69,145.83,30525.420123378,77.96,78.0456,77.96,78.0349,30525.4201
2014-01-07 13:40:00,145.82,145.84,145.77,145.79,9785.15209529887,78.0296,78.0403,78.0028,78.0135,9785.1521
2014-01-07 13:45:00,145.81,145.97,145.77,145.88,21272.06977238885,78.0242,78.1098,78.0028,78.0617,21272.0698
2014-01-07 13:50:00,145.91,145.98,145.75,145.81,37226.122101680485,78.0777,78.1152,77.9921,78.0242,37226.1221
2014-01-07 13:55:00,145.82,145.93,145.79,145.82,17868.538608806633,78.0296,78.0884,78.0135,78.0296,17868.5386
2014-01-07 14:00:00,145.82,145.83,145.68,145.78,28185.492448415225,78.0296,78.0349,77.9547,78.0082,28185.4924
2014-01-07 14:05:00,145.8,146.09,145.79,145.94,19889.38523718357,78.0189,78.1741,78.0135,78.0938,19889.3852
2014-01-07 14:10:00,145.98,146.0,145.81,145.87,8296.107211231652,78.1152,78.1259,78.0242,78.0563,8296.1072
2014-01-07 14:15:00,145.84,145.85,145.78,145.83,9253.350350989149,78.0403,78.0456,78.0082,78.0349,9253.3504
2014-01-07 14:20:00,145.83,145.88,145.74,145.82,11912.359072537756,78.0349,78.0617,77.9868,78.0296,11912.3591
2014-01-07 14:25:00,145.79,145.98,145.79,145.88,11167.836630504144,78.0135,78.1152,78.0135,78.0617,11167.8366
2014-01-07 14:30:00,145.88,145.99,145.8,145.8,10210.593490746647,78.0617,78.1205,78.0189,78.0189,10210.5935
2014-01-07 14:35:00,145.81,145.85,145.65,145.83,36375.239310784935,78.0242,78.0456,77.9386,78.0349,36375.2393
2014-01-07 14:40:00,145.83,145.84,145.67,145.72,14571.367794086362,78.0349,78.0403,77.9493,77.9761,14571.3678
2014-01-07 14:45:00,145.73,145.78,145.7,145.76,9359.710699851094,77.9814,78.0082,77.9654,77.9975,9359.7107
2014-01-07 14:50:00,145.75,145.89,145.72,145.89,6381.620931716655,77.9921,78.067,77.9761,78.067,6381.6209
2014-01-07 14:55:00,145.89,145.92,145.81,145.81,6381.620931716655,78.067,78.0831,78.0242,78.0242,6381.6209
2014-01-07 15:00:00,145.81,145.83,145.77,145.82,8083.386513507763,78.0242,78.0349,78.0028,78.0296,8083.3865
2014-01-07 15:05:00,145.83,145.83,145.7,145.82,13295.043607743031,78.0349,78.0349,77.9654,78.0296,13295.0436
2014-01-07 15:10:00,145.83,145.84,145.66,145.72,12018.7194213997,78.0349,78.0403,77.944,77.9761,12018.7194
2014-01-07 15:15:00,145.7,145.83,145.7,145.79,9359.710699851094,77.9654,78.0349,77.9654,78.0135,9359.7107
2014-01-07 15:20:00,145.79,145.81,145.71,145.8,13401.403956604976,78.0135,78.0242,77.9707,78.0189,13401.404
2014-01-07 15:25:00,145.79,145.86,145.77,145.83,8934.269304403317,78.0135,78.051,78.0028,78.0349,8934.2693
2014-01-07 15:30:00,145.82,145.87,145.8,145.87,13720.485003190808,78.0296,78.0563,78.0189,78.0563,13720.485
2014-01-07 15:35:00,145.84,145.86,145.69,145.78,17124.016166773024,78.0403,78.051,77.96,78.0082,17124.0162
2014-01-07 15:40:00,145.8,145.92,145.77,145.8,17868.538608806633,78.0189,78.0831,78.0028,78.0189,17868.5386
2014-01-07 15:45:00,145.81,145.86,145.71,145.73,30206.339076792166,78.0242,78.051,77.9707,77.9814,30206.3391
2014-01-07 15:50:00,145.74,145.83,145.74,145.79,33928.95128696022,77.9868,78.0349,77.9868,78.0135,33928.9513
2014-01-07 15:55:00,145.8,145.83,145.57,145.7,152095.2988725803,78.0189,78.0349,77.8958,77.9654,152095.2989
2014-01-08 09:30:00,145.53,146.0,144.81,145.22,26271.00616890023,77.8744,78.1259,77.4891,77.7085,26271.0062
2014-01-08 09:35:00,145.24,145.44,143.97,144.59,18825.78174856413,77.7192,77.8262,77.0396,77.3714,18825.7817
2014-01-08 09:40:00,144.6,144.67,144.49,144.53,13188.683258881088,77.3767,77.4142,77.3179,77.3393,13188.6833
2014-01-08 09:45:00,144.54,144.94,144.36,144.72,27440.970006381616,77.3446,77.5587,77.2483,77.441,27440.97
2014-01-08 09:50:00,144.67,144.76,144.26,144.29,13188.683258881088,77.4142,77.4624,77.1948,77.2109,13188.6833
2014-01-08 09:55:00,144.35,144.79,144.35,144.78,11486.91767708998,77.243,77.4784,77.243,77.4731,11486.9177
2014-01-08 10:00:00,144.71,145.0,144.53,144.82,21059.34907466496,77.4356,77.5908,77.3393,77.4945,21059.3491
2014-01-08 10:05:00,144.79,145.11,144.75,144.95,13507.76430546692,77.4784,77.6497,77.457,77.564,13507.7643
2014-01-08 10:10:00,144.81,145.26,144.81,145.09,14358.647096362474,77.4891,77.7299,77.4891,77.639,14358.6471
2014-01-08 10:15:00,145.01,145.2,145.01,145.09,14252.28674750053,77.5961,77.6978,77.5961,77.639,14252.2867
2014-01-08 10:20:00,145.11,145.72,145.04,145.6,20740.26802807913,77.6497,77.9761,77.6122,77.9119,20740.268
2014-01-08 10:25:00,145.6,145.96,145.49,145.89,6168.900233992767,77.9119,78.1045,77.853,78.067,6168.9002
2014-01-08 10:30:00,145.91,145.96,145.66,145.71,29780.89768134439,78.0777,78.1045,77.944,77.9707,29780.8977
2014-01-08 10:35:00,145.68,145.96,145.57,145.64,10848.755583918311,77.9547,78.1045,77.8958,77.9333,10848.7556
2014-01-08 10:40:00,145.68,145.68,145.21,145.21,5637.098489683045,77.9547,77.9547,77.7032,77.7032,5637.0985
2014-01-08 10:45:00,145.2,145.36,145.16,145.36,7977.026164645818,77.6978,77.7834,77.6764,77.7834,7977.0262
2014-01-08 10:50:00,145.36,145.48,145.29,145.31,16804.93512018719,77.7834,77.8476,77.746,77.7567,16804.9351
2014-01-08 10:55:00,145.35,145.35,145.26,145.29,9678.791746436927,77.7781,77.7781,77.7299,77.746,9678.7917
2014-01-08 11:00:00,145.26,145.32,145.16,145.2,7977.026164645818,77.7299,77.762,77.6764,77.6978,7977.0262
2014-01-08 11:05:00,145.2,145.24,144.87,145.06,20421.18698149329,77.6978,77.7192,77.5212,77.6229,20421.187
2014-01-08 11:10:00,145.07,145.2,145.07,145.15,11380.557328228037,77.6282,77.6978,77.6282,77.6711,11380.5573
2014-01-08 11:15:00,145.19,145.27,145.13,145.14,8402.467560093595,77.6925,77.7353,77.6604,77.6657,8402.4676
2014-01-08 11:20:00,145.12,145.19,144.9,144.91,9572.431397574985,77.655,77.6925,77.5373,77.5426,9572.4314
2014-01-08 11:25:00,144.97,145.12,144.94,145.08,5849.819187406933,77.5747,77.655,77.5587,77.6336,5849.8192
2014-01-08 11:30:00,145.11,145.12,144.93,145.12,5956.179536268878,77.6497,77.655,77.5533,77.655,5956.1795
2014-01-08 11:35:00,145.11,145.19,145.09,145.12,9466.071048713038,77.6497,77.6925,77.639,77.655,9466.071
2014-01-08 11:40:00,145.18,145.38,145.12,145.38,10529.67453733248,77.6871,77.7941,77.655,77.7941,10529.6745
2014-01-08 11:45:00,145.39,145.51,145.18,145.4,31801.74430972133,77.7995,77.8637,77.6871,77.8048,31801.7443
2014-01-08 11:50:00,145.4,145.71,145.34,145.44,26164.645820038284,77.8048,77.9707,77.7727,77.8262,26164.6458
2014-01-08 11:55:00,145.44,145.59,145.34,145.35,10529.67453733248,77.8262,77.9065,77.7727,77.7781,10529.6745
2014-01-08 12:00:00,145.35,145.38,145.13,145.13,6700.701978302488,77.7781,77.7941,77.6604,77.6604,6700.702
2014-01-08 12:05:00,145.13,145.19,144.97,144.97,14252.28674750053,77.6604,77.6925,77.5747,77.5747,14252.2867
2014-01-08 12:10:00,144.97,145.11,144.93,145.06,8189.746862369707,77.5747,77.6497,77.5533,77.6229,8189.7469
2014-01-08 12:15:00,145.06,145.22,145.04,145.18,6487.9812805786,77.6229,77.7085,77.6122,77.6871,6487.9813
2014-01-08 12:20:00,145.16,145.23,145.11,145.19,6487.9812805786,77.6764,77.7139,77.6497,77.6925,6487.9813
2014-01-08 12:25:00,145.19,145.27,145.15,145.25,5530.738140821101,77.6925,77.7353,77.6711,77.7246,5530.7381
2014-01-08 12:30:00,145.22,145.29,144.99,144.99,4998.93639651138,77.7085,77.746,77.5854,77.5854,4998.9364
2014-01-08 12:35:00,144.97,145.06,144.96,144.98,6275.260582854711,77.5747,77.6229,77.5694,77.5801,6275.2606
2014-01-08 12:40:00,144.96,145.1,144.91,144.91,11593.278025951924,77.5694,77.6443,77.5426,77.5426,11593.278
2014-01-08 12:45:00,144.99,145.06,144.87,145.06,12231.440119123588,77.5854,77.6229,77.5212,77.6229,12231.4401
2014-01-08 12:50:00,145.04,145.07,144.96,144.96,3828.972559029993,77.6122,77.6282,77.5694,77.5694,3828.9726
2014-01-08 12:55:00,144.96,145.04,144.86,145.04,15634.971282705805,77.5694,77.6122,77.5159,77.6122,15634.9713
2014-01-08 13:00:00,145.04,145.04,144.87,144.95,10955.115932780258,77.6122,77.6122,77.5212,77.564,10955.1159
2014-01-08 13:05:00,144.97,145.04,144.93,145.01,8508.82790895554,77.5747,77.6122,77.5533,77.5961,8508.8279
2014-01-08 13:10:00,144.98,145.0,144.87,144.96,15954.052329291637,77.5801,77.5908,77.5212,77.5694,15954.0523
2014-01-08 13:15:00,144.99,145.0,144.76,144.93,8934.269304403317,77.5854,77.5908,77.4624,77.5533,8934.2693
2014-01-08 13:20:00,144.96,145.04,144.89,145.04,7870.665815783875,77.5694,77.6122,77.5319,77.6122,7870.6658
2014-01-08 13:25:00,145.04,145.05,144.94,145.04,13614.124654328863,77.6122,77.6175,77.5587,77.6122,13614.1247
2014-01-08 13:30:00,145.03,145.04,144.94,145.01,12656.881514571363,77.6068,77.6122,77.5587,77.5961,12656.8815
2014-01-08 13:35:00,144.98,145.0,144.9,144.99,12550.521165709422,77.5801,77.5908,77.5373,77.5854,12550.5212
2014-01-08 13:40:00,145.01,145.04,144.88,144.94,15103.169538396083,77.5961,77.6122,77.5266,77.5587,15103.1695
2014-01-08 13:45:00,144.91,144.98,144.88,144.94,19144.86279514997,77.5426,77.5801,77.5266,77.5587,19144.8628
2014-01-08 13:50:00,144.89,145.05,144.88,145.01,22548.39395873218,77.5319,77.6175,77.5266,77.5961,22548.394
2014-01-08 13:55:00,145.04,145.04,144.87,144.94,24994.6819825569,77.6122,77.6122,77.5212,77.5587,24994.682
2014-01-08 14:00:00,144.9,145.04,144.66,144.97,23931.078493937457,77.5373,77.6122,77.4089,77.5747,23931.0785
2014-01-08 14:05:00,145.01,145.01,144.57,144.68,11061.476281642204,77.5961,77.5961,77.3607,77.4196,11061.4763
2014-01-08 14:10:00,144.65,144.79,144.64,144.71,7977.026164645818,77.4035,77.4784,77.3982,77.4356,7977.0262
2014-01-08 14:15:00,144.67,144.81,144.62,144.76,7019.78302488832,77.4142,77.4891,77.3875,77.4624,7019.783
2014-01-08 14:20:00,144.79,144.83,144.64,144.69,38396.08593916187,77.4784,77.4998,77.3982,77.4249,38396.0859
2014-01-08 14:25:00,144.71,144.72,144.51,144.57,4467.134652201658,77.4356,77.441,77.3286,77.3607,4467.1347
2014-01-08 14:30:00,144.51,144.73,144.5,144.69,6594.341629440543,77.3286,77.4463,77.3232,77.4249,6594.3416
2014-01-08 14:35:00,144.66,144.72,144.59,144.6,105615.82641991063,77.4089,77.441,77.3714,77.3767,105615.8264
2014-01-08 14:40:00,144.66,144.72,144.64,144.71,2233.567326100829,77.4089,77.441,77.3982,77.4356,2233.5673
2014-01-08 14:45:00,144.68,144.76,144.62,144.65,9466.071048713038,77.4196,77.4624,77.3875,77.4035,9466.071
2014-01-08 14:50:00,144.72,144.8,144.68,144.79,9466.071048713038,77.441,77.4838,77.4196,77.4784,9466.071
2014-01-08 14:55:00,144.79,144.98,144.76,144.98,8934.269304403317,77.4784,77.5801,77.4624,77.5801,8934.2693
2014-01-08 15:00:00,144.99,145.09,144.99,145.04,8615.188257817485,77.5854,77.639,77.5854,77.6122,8615.1883
2014-01-08 15:05:00,145.07,145.07,144.84,144.92,12550.521165709422,77.6282,77.6282,77.5052,77.548,12550.5212
2014-01-08 15:10:00,144.95,145.04,144.79,144.88,7126.143373750265,77.564,77.6122,77.4784,77.5266,7126.1434
2014-01-08 15:15:00,144.9,144.92,144.61,144.63,12444.160816847478,77.5373,77.548,77.3821,77.3928,12444.1608
2014-01-08 15:20:00,144.58,144.71,144.55,144.69,16060.412678153582,77.366,77.4356,77.35,77.4249,16060.4127
2014-01-08 15:25:00,144.64,144.81,144.56,144.71,30312.69942565411,77.3982,77.4891,77.3553,77.4356,30312.6994
2014-01-08 15:30:00,144.69,144.92,144.69,144.91,21378.4301212508,77.4249,77.548,77.4249,77.5426,21378.4301
2014-01-08 15:35:00,144.92,145.12,144.89,145.1,15422.250584981915,77.548,77.655,77.5319,77.6443,15422.2506
2014-01-08 15:40:00,145.09,145.18,144.93,145.12,25845.564773452454,77.639,77.6871,77.5533,77.655,25845.5648
2014-01-08 15:45:00,145.14,145.37,145.13,145.26,47543.07594128908,77.6657,77.7888,77.6604,77.7299,47543.0759
2014-01-08 15:50:00,145.27,145.35,145.13,145.2,51372.04850031907,77.7353,77.7781,77.6604,77.6978,51372.0485
2014-01-08 15:55:00,145.19,145.3,145.06,145.12,80833.86513507763,77.6925,77.7513,77.6229,77.655,80833.8651
2014-01-09 09:30:00,145.05,145.57,144.36,144.49,19251.22314401191,77.6175,77.8958,77.2483,77.3179,19251.2231
2014-01-09 09:35:00,144.46,145.34,144.45,145.0,44990.42756860242,77.3018,77.7727,77.2965,77.5908,44990.4276
2014-01-09 09:40:00,144.93,145.11,144.71,145.02,13401.403956604976,77.5533,77.6497,77.4356,77.6015,13401.404
2014-01-09 09:45:00,145.03,145.03,144.66,144.79,36800.68070623271,77.6068,77.6068,77.4089,77.4784,36800.6807
2014-01-09 09:50:00,144.85,145.01,144.55,144.67,6594.341629440543,77.5105,77.5961,77.35,77.4142,6594.3416
2014-01-09 09:55:00,144.66,144.66,144.21,144.35,19889.38523718357,77.4089,77.4089,77.1681,77.243,19889.3852
2014-01-09 10:00:00,144.33,144.38,144.06,144.07,19783.02488832163,77.2323,77.259,77.0878,77.0931,19783.0249
2014-01-09 10:05:00,144.06,144.39,143.98,144.2,17017.65581791108,77.0878,77.2644,77.045,77.1627,17017.6558
2014-01-09 10:10:00,144.2,144.38,144.06,144.28,29568.176983620506,77.1627,77.259,77.0878,77.2055,29568.177
2014-01-09 10:15:00,144.18,144.33,144.09,144.19,11593.278025951924,77.152,77.2323,77.1038,77.1574,11593.278
2014-01-09 10:20:00,144.25,144.27,144.1,144.22,8615.188257817485,77.1895,77.2002,77.1092,77.1734,8615.1883
2014-01-09 10:25:00,144.13,144.21,143.97,144.02,7232.503722612209,77.1252,77.1681,77.0396,77.0664,7232.5037
2014-01-09 10:30:00,144.01,144.31,143.96,144.23,33928.95128696022,77.061,77.2216,77.0343,77.1788,33928.9513
2014-01-09 10:35:00,144.25,144.45,144.15,144.42,14677.728142948306,77.1895,77.2965,77.1359,77.2804,14677.7281
2014-01-09 10:40:00,144.46,144.51,144.17,144.17,19676.664539459685,77.3018,77.3286,77.1467,77.1467,19676.6645
2014-01-09 10:45:00,144.1,144.1,143.76,144.01,11805.998723675812,77.1092,77.1092,76.9273,77.061,11805.9987
2014-01-09 10:50:00,143.98,144.06,143.85,144.04,10104.233141884704,77.045,77.0878,76.9754,77.0771,10104.2331
2014-01-09 10:55:00,143.97,144.05,143.84,143.91,12018.7194213997,77.0396,77.0824,76.9701,77.0075,12018.7194
2014-01-09 11:00:00,143.91,143.94,143.79,143.79,18719.421399702187,77.0075,77.0236,76.9433,76.9433,18719.4214
2014-01-09 11:05:00,143.78,143.9,143.67,143.76,21591.15081897468,76.938,77.0022,76.8791,76.9273,21591.1508
2014-01-09 11:10:00,143.78,144.01,143.76,143.9,10955.115932780258,76.938,77.061,76.9273,77.0022,10955.1159
2014-01-09 11:15:00,143.85,144.01,143.85,143.96,9785.15209529887,76.9754,77.061,76.9754,77.0343,9785.1521
2014-01-09 11:20:00,143.94,144.04,143.9,144.03,6807.062327164432,77.0236,77.0771,77.0022,77.0717,6807.0623
2014-01-09 11:25:00,144.02,144.1,143.98,144.01,9253.350350989149,77.0664,77.1092,77.045,77.061,9253.3504
2014-01-09 11:30:00,144.0,144.05,143.74,143.74,17655.817911082744,77.0557,77.0824,76.9166,76.9166,17655.8179
2014-01-09 11:35:00,143.78,143.95,143.78,143.86,7338.864071474153,76.938,77.0289,76.938,76.9808,7338.8641
2014-01-09 11:40:00,143.91,143.91,143.69,143.75,8402.467560093595,77.0075,77.0075,76.8898,76.9219,8402.4676
2014-01-09 11:45:00,143.76,143.89,143.74,143.89,5424.377791959157,76.9273,76.9968,76.9166,76.9968,5424.3778
2014-01-09 11:50:00,143.85,143.87,143.75,143.75,2127.206977238885,76.9754,76.9861,76.9219,76.9219,2127.207
2014-01-09 11:55:00,143.76,143.86,143.67,143.86,3403.531163582216,76.9273,76.9808,76.8791,76.9808,3403.5312
2014-01-09 12:00:00,143.84,144.05,143.81,144.0,12018.7194213997,76.9701,77.0824,76.954,77.0557,12018.7194
2014-01-09 12:05:00,144.05,144.09,143.98,143.98,2339.9276749627734,77.0824,77.1038,77.045,77.045,2339.9277
2014-01-09 12:10:00,143.99,144.0,143.94,143.94,4041.6932567538815,77.0503,77.0557,77.0236,77.0236,4041.6933
2014-01-09 12:15:00,143.94,143.95,143.8,143.83,11167.836630504144,77.0236,77.0289,76.9487,76.9647,11167.8366
2014-01-09 12:20:00,143.85,143.85,143.76,143.84,5105.296745373324,76.9754,76.9754,76.9273,76.9701,5105.2967
2014-01-09 12:25:00,143.87,143.92,143.84,143.92,3722.612210168049,76.9861,77.0129,76.9701,77.0129,3722.6122
2014-01-09 12:30:00,143.97,144.28,143.96,144.28,3084.450116996384,77.0396,77.2055,77.0343,77.2055,3084.4501
2014-01-09 12:35:00,144.25,144.35,144.22,144.31,4148.053605615826,77.1895,77.243,77.1734,77.2216,4148.0536
2014-01-09 12:40:00,144.34,144.41,144.3,144.3,4573.495001063603,77.2376,77.2751,77.2162,77.2162,4573.495
2014-01-09 12:45:00,144.39,144.39,144.24,144.28,3403.531163582216,77.2644,77.2644,77.1841,77.2055,3403.5312
2014-01-09 12:50:00,144.28,144.47,144.25,144.47,2659.0087215486064,77.2055,77.3072,77.1895,77.3072,2659.0087
2014-01-09 12:55:00,144.49,144.74,144.49,144.74,2765.36907041055,77.3179,77.4517,77.3179,77.4517,2765.3691
2014-01-09 13:00:00,144.71,144.81,144.67,144.68,9572.431397574985,77.4356,77.4891,77.4142,77.4196,9572.4314
2014-01-09 13:05:00,144.71,144.72,144.57,144.71,3722.612210168049,77.4356,77.441,77.3607,77.4356,3722.6122
2014-01-09 13:10:00,144.69,144.69,144.61,144.61,1382.684535205275,77.4249,77.4249,77.3821,77.3821,1382.6845
2014-01-09 13:15:00,144.62,144.62,144.52,144.62,3297.170814720272,77.3875,77.3875,77.3339,77.3875,3297.1708
2014-01-09 13:20:00,144.61,144.65,144.51,144.55,3935.332907891937,77.3821,77.4035,77.3286,77.35,3935.3329
2014-01-09 13:25:00,144.54,144.64,144.52,144.57,5637.098489683045,77.3446,77.3982,77.3339,77.3607,5637.0985
2014-01-09 13:30:00,144.57,144.64,144.57,144.58,4679.855349925547,77.3607,77.3982,77.3607,77.366,4679.8553
2014-01-09 13:35:00,144.57,144.68,144.47,144.65,66581.5783875771,77.3607,77.4196,77.3072,77.4035,66581.5784
2014-01-09 13:40:00,144.66,144.72,144.6,144.65,2127.206977238885,77.4089,77.441,77.3767,77.4035,2127.207
2014-01-09 13:45:00,144.64,144.64,144.5,144.57,5318.017443097213,77.3982,77.3982,77.3232,77.3607,5318.0174
2014-01-09 13:50:00,144.55,144.57,144.39,144.41,3828.972559029993,77.35,77.3607,77.2644,77.2751,3828.9726
2014-01-09 13:55:00,144.45,144.55,144.41,144.46,1808.125930653052,77.2965,77.35,77.2751,77.3018,1808.1259
2014-01-09 14:00:00,144.38,144.46,144.21,144.21,4041.6932567538815,77.259,77.3018,77.1681,77.1681,4041.6933
2014-01-09 14:05:00,144.19,144.25,144.17,144.17,3828.972559029993,77.1574,77.1895,77.1467,77.1467,3828.9726
2014-01-09 14:10:00,144.21,144.26,144.06,144.22,3935.332907891937,77.1681,77.1948,77.0878,77.1734,3935.3329
2014-01-09 14:15:00,144.25,144.26,144.13,144.13,9678.791746436927,77.1895,77.1948,77.1252,77.1252,9678.7917
2014-01-09 14:20:00,144.12,144.16,143.94,144.04,23611.997447351623,77.1199,77.1413,77.0236,77.0771,23611.9974
2014-01-09 14:25:00,144.1,144.11,144.02,144.1,5956.179536268878,77.1092,77.1145,77.0664,77.1092,5956.1795
2014-01-09 14:30:00,144.12,144.12,144.01,144.04,7126.143373750265,77.1199,77.1199,77.061,77.0771,7126.1434
2014-01-09 14:35:00,144.02,144.06,143.97,143.97,3084.450116996384,77.0664,77.0878,77.0396,77.0396,3084.4501
2014-01-09 14:40:00,143.99,144.32,143.99,144.32,17974.898957668578,77.0503,77.2269,77.0503,77.2269,17974.899
2014-01-09 14:45:00,144.29,144.38,144.18,144.38,19995.74558604552,77.2109,77.259,77.152,77.259,19995.7456
2014-01-09 14:50:00,144.38,144.6,144.36,144.58,10636.034886194426,77.259,77.3767,77.2483,77.366,10636.0349
2014-01-09 14:55:00,144.58,144.63,144.39,144.39,23080.195703041903,77.366,77.3928,77.2644,77.2644,23080.1957
2014-01-09 15:00:00,144.44,144.45,144.25,144.29,18613.06105084024,77.2911,77.2965,77.1895,77.2109,18613.0611
2014-01-09 15:05:00,144.29,144.41,144.27,144.34,13507.76430546692,77.2109,77.2751,77.2002,77.2376,13507.7643
2014-01-09 15:10:00,144.37,144.41,144.32,144.36,17124.016166773024,77.2537,77.2751,77.2269,77.2483,17124.0162
2014-01-09 15:15:00,144.4,144.49,144.34,144.44,64348.011061476274,77.2697,77.3179,77.2376,77.2911,64348.0111
2014-01-09 15:20:00,144.47,144.48,144.37,144.38,9572.431397574985,77.3072,77.3125,77.2537,77.259,9572.4314
2014-01-09 15:25:00,144.4,144.6,144.39,144.6,6913.422676026376,77.2697,77.3767,77.2644,77.3767,6913.4227
2014-01-09 15:30:00,144.63,144.72,144.53,144.59,11486.91767708998,77.3928,77.441,77.3393,77.3714,11486.9177
2014-01-09 15:35:00,144.59,144.69,144.56,144.68,13826.845352052753,77.3714,77.4249,77.3553,77.4196,13826.8454
2014-01-09 15:40:00,144.74,144.85,144.72,144.83,11805.998723675812,77.4517,77.5105,77.441,77.4998,11805.9987
2014-01-09 15:45:00,144.85,144.94,144.76,144.92,29993.61837906828,77.5105,77.5587,77.4624,77.548,29993.6184
2014-01-09 15:50:00,144.96,145.1,144.89,145.0,48500.319081046575,77.5694,77.6443,77.5319,77.5908,48500.3191
2014-01-09 15:55:00,145.01,145.04,144.86,144.98,83067.43246117845,77.5961,77.6122,77.5159,77.5801,83067.4325
2014-01-10 09:30:00,145.93,146.74,145.52,145.58,37332.48245054243,78.0884,78.5219,77.869,77.9012,37332.4825
2014-01-10 09:35:00,145.78,146.21,145.7,146.19,5849.819187406933,78.0082,78.2383,77.9654,78.2276,5849.8192
2014-01-10 09:40:00,146.16,146.36,145.67,145.93,17549.4575622208,78.2115,78.3185,77.9493,78.0884,17549.4576
2014-01-10 09:45:00,145.83,146.41,145.82,146.1,42012.337800467976,78.0349,78.3453,78.0296,78.1794,42012.3378
2014-01-10 09:50:00,146.1,146.64,146.0,146.14,21910.23186556052,78.1794,78.4684,78.1259,78.2008,21910.2319
2014-01-10 09:55:00,146.2,146.45,145.93,145.93,5743.45883854499,78.2329,78.3667,78.0884,78.0884,5743.4588
2014-01-10 10:00:00,146.05,146.05,145.62,145.79,29036.37523931078,78.1527,78.1527,77.9226,78.0135,29036.3752
2014-01-10 10:05:00,145.81,145.83,145.64,145.74,32758.987449478827,78.0242,78.0349,77.9333,77.9868,32758.9874
2014-01-10 10:10:00,145.79,145.85,145.65,145.73,16060.412678153582,78.0135,78.0456,77.9386,77.9814,16060.4127
2014-01-10 10:15:00,145.67,145.92,145.67,145.83,12763.24186343331,77.9493,78.0831,77.9493,78.0349,12763.2419
2014-01-10 10:20:00,145.83,146.11,145.83,145.98,11167.836630504144,78.0349,78.1848,78.0349,78.1152,11167.8366
2014-01-10 10:25:00,146.0,146.25,145.98,146.22,15634.971282705805,78.1259,78.2597,78.1152,78.2436,15634.9713
2014-01-10 10:30:00,146.2,146.3,145.97,146.09,24037.4388427994,78.2329,78.2864,78.1098,78.1741,24037.4388
2014-01-10 10:35:00,146.08,146.1,145.95,146.05,7445.224420336098,78.1687,78.1794,78.0991,78.1527,7445.2244
2014-01-10 10:40:00,146.09,146.16,145.96,146.02,9572.431397574985,78.1741,78.2115,78.1045,78.1366,9572.4314
2014-01-10 10:45:00,145.96,146.41,145.96,146.26,5424.377791959157,78.1045,78.3453,78.1045,78.265,5424.3778
2014-01-10 10:50:00,146.3,146.48,146.3,146.48,5530.738140821101,78.2864,78.3828,78.2864,78.3828,5530.7381
2014-01-10 10:55:00,146.44,146.71,146.41,146.5,32865.34779834077,78.3613,78.5058,78.3453,78.3935,32865.3478
2014-01-10 11:00:00,146.53,146.55,146.22,146.25,28398.213146139115,78.4095,78.4202,78.2436,78.2597,28398.2131
2014-01-10 11:05:00,146.27,146.32,146.08,146.27,5211.657094235268,78.2704,78.2971,78.1687,78.2704,5211.6571
2014-01-10 11:10:00,146.27,146.39,146.12,146.14,3935.332907891937,78.2704,78.3346,78.1901,78.2008,3935.3329
2014-01-10 11:15:00,146.06,146.2,145.99,146.16,6807.062327164432,78.158,78.2329,78.1205,78.2115,6807.0623
2014-01-10 11:20:00,146.09,146.37,146.01,146.32,22229.31291214635,78.1741,78.3239,78.1313,78.2971,22229.3129
2014-01-10 11:25:00,146.3,146.44,146.22,146.26,4786.215698787491,78.2864,78.3613,78.2436,78.265,4786.2157
2014-01-10 11:30:00,146.26,146.36,146.15,146.29,9146.990002127206,78.265,78.3185,78.2062,78.2811,9146.99
2014-01-10 11:35:00,146.21,146.34,146.14,146.23,4892.576047649435,78.2383,78.3078,78.2008,78.249,4892.576
2014-01-10 11:40:00,146.25,146.38,146.14,146.14,3828.972559029993,78.2597,78.3292,78.2008,78.2008,3828.9726
2014-01-10 11:45:00,146.09,146.21,146.02,146.14,6381.620931716655,78.1741,78.2383,78.1366,78.2008,6381.6209
2014-01-10 11:50:00,146.16,146.19,146.07,146.08,4254.41395447777,78.2115,78.2276,78.1634,78.1687,4254.414
2014-01-10 11:55:00,146.06,146.17,145.99,146.17,4467.134652201658,78.158,78.2169,78.1205,78.2169,4467.1347
2014-01-10 12:00:00,146.17,146.17,145.99,146.07,4786.215698787491,78.2169,78.2169,78.1205,78.1634,4786.2157
2014-01-10 12:05:00,146.04,146.24,145.99,146.24,5637.098489683045,78.1473,78.2543,78.1205,78.2543,5637.0985
2014-01-10 12:10:00,146.2,146.25,146.08,146.21,6381.620931716655,78.2329,78.2597,78.1687,78.2383,6381.6209
2014-01-10 12:15:00,146.18,146.64,146.18,146.44,19463.9438417358,78.2222,78.4684,78.2222,78.3613,19463.9438
2014-01-10 12:20:00,146.46,146.46,146.42,146.42,4467.134652201658,78.3721,78.3721,78.3506,78.3506,4467.1347
2014-01-10 12:25:00,146.4,146.48,146.36,146.44,5637.098489683045,78.3399,78.3828,78.3185,78.3613,5637.0985
2014-01-10 12:30:00,146.37,146.53,146.37,146.53,3935.332907891937,78.3239,78.4095,78.3239,78.4095,3935.3329
2014-01-10 12:35:00,146.53,146.63,146.51,146.51,3509.89151244416,78.4095,78.463,78.3988,78.3988,3509.8915
2014-01-10 12:40:00,146.49,146.8,146.48,146.61,9466.071048713038,78.3881,78.554,78.3828,78.4523,9466.071
2014-01-10 12:45:00,146.64,146.68,146.52,146.63,16592.214422463305,78.4684,78.4898,78.4042,78.463,16592.2144
2014-01-10 12:50:00,146.67,146.67,146.37,146.44,2871.729419272495,78.4844,78.4844,78.3239,78.3613,2871.7294
2014-01-10 12:55:00,146.46,146.49,146.36,146.44,8934.269304403317,78.3721,78.3881,78.3185,78.3613,8934.2693
2014-01-10 13:00:00,146.45,146.58,146.45,146.5,6594.341629440543,78.3667,78.4363,78.3667,78.3935,6594.3416
2014-01-10 13:05:00,146.45,146.61,146.41,146.45,12656.881514571363,78.3667,78.4523,78.3453,78.3667,12656.8815
2014-01-10 13:10:00,146.47,146.59,146.47,146.58,3403.531163582216,78.3774,78.4416,78.3774,78.4363,3403.5312
2014-01-10 13:15:00,146.58,146.63,146.51,146.6,2978.089768134439,78.4363,78.463,78.3988,78.447,2978.0898
2014-01-10 13:20:00,146.66,146.68,146.55,146.55,1701.765581791108,78.4791,78.4898,78.4202,78.4202,1701.7656
2014-01-10 13:25:00,146.53,146.61,146.53,146.55,2127.206977238885,78.4095,78.4523,78.4095,78.4202,2127.207
2014-01-10 13:30:00,146.51,146.52,146.39,146.39,1914.4862795149968,78.3988,78.4042,78.3346,78.3346,1914.4863
2014-01-10 13:35:00,146.36,146.41,146.31,146.41,3190.8104658583275,78.3185,78.3453,78.2918,78.3453,3190.8105
2014-01-10 13:40:00,146.43,146.48,146.35,146.45,5637.098489683045,78.356,78.3828,78.3132,78.3667,5637.0985
2014-01-10 13:45:00,146.47,146.5,146.24,146.28,5318.017443097213,78.3774,78.3935,78.2543,78.2757,5318.0174
2014-01-10 13:50:00,146.3,146.35,146.13,146.13,4254.41395447777,78.2864,78.3132,78.1955,78.1955,4254.414
2014-01-10 13:55:00,146.14,146.23,146.01,146.21,7657.945118059986,78.2008,78.249,78.1313,78.2383,7657.9451
2014-01-10 14:00:00,146.28,146.42,146.28,146.37,8934.269304403317,78.2757,78.3506,78.2757,78.3239,8934.2693
2014-01-10 14:05:00,146.35,146.42,146.29,146.42,2127.206977238885,78.3132,78.3506,78.2811,78.3506,2127.207
2014-01-10 14:10:00,146.42,146.42,146.3,146.38,3190.8104658583275,78.3506,78.3506,78.2864,78.3292,3190.8105
2014-01-10 14:15:00,146.43,146.44,146.21,146.22,5318.017443097213,78.356,78.3613,78.2383,78.2436,5318.0174
2014-01-10 14:20:00,146.2,146.28,146.13,146.19,21803.87151669857,78.2329,78.2757,78.1955,78.2276,21803.8715
2014-01-10 14:25:00,146.17,146.24,146.14,146.2,4254.41395447777,78.2169,78.2543,78.2008,78.2329,4254.414
2014-01-10 14:30:00,146.23,146.4,146.23,146.26,10848.755583918311,78.249,78.3399,78.249,78.265,10848.7556
2014-01-10 14:35:00,146.2,146.3,146.15,146.3,7232.503722612209,78.2329,78.2864,78.2062,78.2864,7232.5037
2014-01-10 14:40:00,146.33,146.4,146.2,146.25,5318.017443097213,78.3025,78.3399,78.2329,78.2597,5318.0174
2014-01-10 14:45:00,146.27,146.43,146.27,146.31,3297.170814720272,78.2704,78.356,78.2704,78.2918,3297.1708
2014-01-10 14:50:00,146.2,146.34,146.17,146.31,4573.495001063603,78.2329,78.3078,78.2169,78.2918,4573.495
2014-01-10 14:55:00,146.35,146.35,146.18,146.18,2446.2880238247176,78.3132,78.3132,78.2222,78.2222,2446.288
2014-01-10 15:00:00,146.22,146.42,146.16,146.3,10742.395235056369,78.2436,78.3506,78.2115,78.2864,10742.3952
2014-01-10 15:05:00,146.36,146.48,146.28,146.41,5211.657094235268,78.3185,78.3828,78.2757,78.3453,5211.6571
2014-01-10 15:10:00,146.43,146.47,146.31,146.35,6807.062327164432,78.356,78.3774,78.2918,78.3132,6807.0623
2014-01-10 15:15:00,146.37,146.44,146.36,146.44,3190.8104658583275,78.3239,78.3613,78.3185,78.3613,3190.8105
2014-01-10 15:20:00,146.45,146.48,146.38,146.45,4892.576047649435,78.3667,78.3828,78.3292,78.3667,4892.576
2014-01-10 15:25:00,146.45,146.49,146.41,146.48,3084.450116996384,78.3667,78.3881,78.3453,78.3828,3084.4501
2014-01-10 15:30:00,146.5,146.6,146.46,146.53,18081.259306530523,78.3935,78.447,78.3721,78.4095,18081.2593
2014-01-10 15:35:00,146.49,146.52,146.3,146.37,27121.888959795782,78.3881,78.4042,78.2864,78.3239,27121.889
2014-01-10 15:40:00,146.37,146.48,146.3,146.3,25951.9251223144,78.3239,78.3828,78.2864,78.2864,25951.9251
2014-01-10 15:45:00,146.3,146.41,146.22,146.37,41693.25675388215,78.2864,78.3453,78.2436,78.3239,41693.2568
2014-01-10 15:50:00,146.38,146.45,146.18,146.37,106360.34886194424,78.3292,78.3667,78.2222,78.3239,106360.3489
2014-01-10 15:55:00,146.37,146.54,146.27,146.46,205594.55435013823,78.3239,78.4149,78.2704,78.3721,205594.5544
2014-01-13 09:30:00,145.4,145.94,145.38,145.59,27440.970006381616,77.8048,78.0938,77.7941,77.9065,27440.97
2014-01-13 09:35:00,145.98,146.14,145.78,145.82,3084.450116996384,78.1152,78.2008,78.0082,78.0296,3084.4501
2014-01-13 09:40:00,146.03,146.15,145.76,146.15,12550.521165709422,78.142,78.2062,77.9975,78.2062,12550.5212
2014-01-13 09:45:00,146.13,146.16,145.92,146.04,8402.467560093595,78.1955,78.2115,78.0831,78.1473,8402.4676
2014-01-13 09:50:00,146.06,146.1,145.83,145.98,8189.746862369707,78.158,78.1794,78.0349,78.1152,8189.7469
2014-01-13 09:55:00,145.99,146.12,145.92,146.11,7232.503722612209,78.1205,78.1901,78.0831,78.1848,7232.5037
2014-01-13 10:00:00,146.09,146.32,146.06,146.27,5318.017443097213,78.1741,78.2971,78.158,78.2704,5318.0174
2014-01-13 10:05:00,146.27,146.61,146.27,146.5,20846.62837694108,78.2704,78.4523,78.2704,78.3935,20846.6284
2014-01-13 10:10:00,146.44,146.54,146.41,146.44,12975.9625611572,78.3613,78.4149,78.3453,78.3613,12975.9626
2014-01-13 10:15:00,146.45,146.7,146.44,146.62,47223.994894703246,78.3667,78.5005,78.3613,78.4577,47223.9949
2014-01-13 10:20:00,146.66,147.14,146.66,147.05,15847.691980429694,78.4791,78.7359,78.4791,78.6878,15847.692
2014-01-13 10:25:00,147.07,147.14,146.91,147.14,10636.034886194426,78.6985,78.7359,78.6129,78.7359,10636.0349
2014-01-13 10:30:00,147.08,147.08,146.89,147.02,11486.91767708998,78.7038,78.7038,78.6021,78.6717,11486.9177
2014-01-13 10:35:00,147.03,147.24,147.03,147.08,5743.45883854499,78.6771,78.7894,78.6771,78.7038,5743.4588
2014-01-13 10:40:00,147.07,147.14,146.89,146.92,8827.908955541372,78.6985,78.7359,78.6021,78.6182,8827.909
2014-01-13 10:45:00,146.87,146.87,146.51,146.53,3616.251861306104,78.5914,78.5914,78.3988,78.4095,3616.2519
2014-01-13 10:50:00,146.51,146.56,146.32,146.44,8721.54860667943,78.3988,78.4256,78.2971,78.3613,8721.5486
2014-01-13 10:55:00,146.5,146.54,146.41,146.44,6381.620931716655,78.3935,78.4149,78.3453,78.3613,6381.6209
2014-01-13 11:00:00,146.43,146.49,146.29,146.34,17655.817911082744,78.356,78.3881,78.2811,78.3078,17655.8179
2014-01-13 11:05:00,146.36,146.45,146.23,146.41,21484.790470112737,78.3185,78.3667,78.249,78.3453,21484.7905
2014-01-13 11:10:00,146.41,146.61,146.32,146.56,18719.421399702187,78.3453,78.4523,78.2971,78.4256,18719.4214
2014-01-13 11:15:00,146.53,146.64,146.46,146.46,11274.19697936609,78.4095,78.4684,78.3721,78.3721,11274.197
2014-01-13 11:20:00,146.45,146.66,146.42,146.57,16166.773027015526,78.3667,78.4791,78.3506,78.4309,16166.773
2014-01-13 11:25:00,146.59,146.63,146.48,146.59,13082.322910019142,78.4416,78.463,78.3828,78.4416,13082.3229
2014-01-13 11:30:00,146.55,146.61,146.41,146.59,9359.710699851094,78.4202,78.4523,78.3453,78.4416,9359.7107
2014-01-13 11:35:00,146.57,146.62,146.51,146.61,3509.89151244416,78.4309,78.4577,78.3988,78.4523,3509.8915
2014-01-13 11:40:00,146.6,146.67,146.57,146.66,11699.638374813869,78.447,78.4844,78.4309,78.4791,11699.6384
2014-01-13 11:45:00,146.63,146.72,146.48,146.68,11274.19697936609,78.463,78.5112,78.3828,78.4898,11274.197
2014-01-13 11:50:00,146.68,146.71,146.6,146.65,4786.215698787491,78.4898,78.5058,78.447,78.4737,4786.2157
2014-01-13 11:55:00,146.66,146.66,146.53,146.58,6700.701978302488,78.4791,78.4791,78.4095,78.4363,6700.702
2014-01-13 12:00:00,146.58,146.61,146.35,146.49,11912.359072537756,78.4363,78.4523,78.3132,78.3881,11912.3591
2014-01-13 12:05:00,146.51,146.64,146.39,146.64,11805.998723675812,78.3988,78.4684,78.3346,78.4684,11805.9987
2014-01-13 12:10:00,146.63,146.63,146.53,146.55,2659.0087215486064,78.463,78.463,78.4095,78.4202,2659.0087
2014-01-13 12:15:00,146.53,146.74,146.53,146.65,4041.6932567538815,78.4095,78.5219,78.4095,78.4737,4041.6933
2014-01-13 12:20:00,146.64,146.65,146.55,146.55,3190.8104658583275,78.4684,78.4737,78.4202,78.4202,3190.8105
2014-01-13 12:25:00,146.45,146.56,146.34,146.53,17230.37651563497,78.3667,78.4256,78.3078,78.4095,17230.3765
2014-01-13 12:30:00,146.48,146.49,146.27,146.4,10848.755583918311,78.3828,78.3881,78.2704,78.3399,10848.7556
2014-01-13 12:35:00,146.38,146.43,146.24,146.34,4998.93639651138,78.3292,78.356,78.2543,78.3078,4998.9364
2014-01-13 12:40:00,146.35,146.38,146.17,146.17,2765.36907041055,78.3132,78.3292,78.2169,78.2169,2765.3691
2014-01-13 12:45:00,146.21,146.31,146.14,146.19,3616.251861306104,78.2383,78.2918,78.2008,78.2276,3616.2519
2014-01-13 12:50:00,146.23,146.23,146.05,146.05,3722.612210168049,78.249,78.249,78.1527,78.1527,3722.6122
2014-01-13 12:55:00,146.05,146.05,145.85,145.88,7657.945118059986,78.1527,78.1527,78.0456,78.0617,7657.9451
2014-01-13 13:00:00,145.87,146.02,145.82,145.95,10210.593490746647,78.0563,78.1366,78.0296,78.0991,10210.5935
2014-01-13 13:05:00,145.91,146.19,145.91,146.19,5956.179536268878,78.0777,78.2276,78.0777,78.2276,5956.1795
2014-01-13 13:10:00,146.15,146.17,145.93,146.06,8508.82790895554,78.2062,78.2169,78.0884,78.158,8508.8279
2014-01-13 13:15:00,146.02,146.09,145.79,146.08,20633.907679217184,78.1366,78.1741,78.0135,78.1687,20633.9077
2014-01-13 13:20:00,146.11,146.2,146.06,146.13,13401.403956604976,78.1848,78.2329,78.158,78.1955,13401.404
2014-01-13 13:25:00,146.1,146.1,145.93,145.97,3935.332907891937,78.1794,78.1794,78.0884,78.1098,3935.3329
2014-01-13 13:30:00,145.97,145.97,145.73,145.94,12763.24186343331,78.1098,78.1098,77.9814,78.0938,12763.2419
2014-01-13 13:35:00,145.97,146.02,145.87,146.02,5849.819187406933,78.1098,78.1366,78.0563,78.1366,5849.8192
2014-01-13 13:40:00,146.02,146.13,145.93,146.09,6594.341629440543,78.1366,78.1955,78.0884,78.1741,6594.3416
2014-01-13 13:45:00,145.98,146.06,145.89,146.01,3509.89151244416,78.1152,78.158,78.067,78.1313,3509.8915
2014-01-13 13:50:00,146.06,146.11,145.95,145.97,7977.026164645818,78.158,78.1848,78.0991,78.1098,7977.0262
2014-01-13 13:55:00,145.93,146.19,145.93,146.17,5211.657094235268,78.0884,78.2276,78.0884,78.2169,5211.6571
2014-01-13 14:00:00,146.14,146.26,146.09,146.25,12975.9625611572,78.2008,78.265,78.1741,78.2597,12975.9626
2014-01-13 14:05:00,146.15,146.35,146.13,146.35,10104.233141884704,78.2062,78.3132,78.1955,78.3132,10104.2331
2014-01-13 14:10:00,146.34,146.4,146.23,146.34,7764.30546692193,78.3078,78.3399,78.249,78.3078,7764.3055
2014-01-13 14:15:00,146.3,146.3,146.02,146.12,6913.422676026376,78.2864,78.2864,78.1366,78.1901,6913.4227
2014-01-13 14:20:00,146.13,146.15,145.89,145.96,8615.188257817485,78.1955,78.2062,78.067,78.1045,8615.1883
2014-01-13 14:25:00,146.01,146.33,146.0,146.31,25526.48372686662,78.1313,78.3025,78.1259,78.2918,25526.4837
2014-01-13 14:30:00,146.27,146.29,145.99,146.01,8827.908955541372,78.2704,78.2811,78.1205,78.1313,8827.909
2014-01-13 14:35:00,146.08,146.14,145.98,146.09,6381.620931716655,78.1687,78.2008,78.1152,78.1741,6381.6209
2014-01-13 14:40:00,146.09,146.15,145.98,146.03,8402.467560093595,78.1741,78.2062,78.1152,78.142,8402.4676
2014-01-13 14:45:00,145.97,146.03,145.87,145.98,10636.034886194426,78.1098,78.142,78.0563,78.1152,10636.0349
2014-01-13 14:50:00,145.96,145.96,145.73,145.89,11380.557328228037,78.1045,78.1045,77.9814,78.067,11380.5573
2014-01-13 14:55:00,145.92,145.98,145.81,145.82,8402.467560093595,78.0831,78.1152,78.0242,78.0296,8402.4676
2014-01-13 15:00:00,145.78,145.8,145.59,145.76,14996.80918953414,78.0082,78.0189,77.9065,77.9975,14996.8092
2014-01-13 15:05:00,145.81,145.81,145.54,145.69,10848.755583918311,78.0242,78.0242,77.8798,77.96,10848.7556
2014-01-13 15:10:00,145.73,145.92,145.7,145.89,14358.647096362474,77.9814,78.0831,77.9654,78.067,14358.6471
2014-01-13 15:15:00,145.9,145.91,145.71,145.71,17017.65581791108,78.0724,78.0777,77.9707,77.9707,17017.6558
2014-01-13 15:20:00,145.71,145.71,145.5,145.53,14890.448840672196,77.9707,77.9707,77.8583,77.8744,14890.4488
2014-01-13 15:25:00,145.51,145.67,145.46,145.6,7764.30546692193,77.8637,77.9493,77.8369,77.9119,7764.3055
2014-01-13 15:30:00,145.6,145.64,145.49,145.51,71155.0733886407,77.9119,77.9333,77.853,77.8637,71155.0734
2014-01-13 15:35:00,145.49,145.65,145.42,145.64,17974.898957668578,77.853,77.9386,77.8155,77.9333,17974.899
2014-01-13 15:40:00,145.64,145.65,145.51,145.54,17017.65581791108,77.9333,77.9386,77.8637,77.8798,17017.6558
2014-01-13 15:45:00,145.52,145.78,145.45,145.71,33822.59093809827,77.869,78.0082,77.8316,77.9707,33822.5909
2014-01-13 15:50:00,145.68,145.89,145.66,145.88,28717.29419272495,77.9547,78.067,77.944,78.0617,28717.2942
2014-01-13 15:55:00,145.89,145.98,145.77,145.78,59774.516060412665,78.067,78.1152,78.0028,78.0082,59774.5161
2014-01-14 09:30:00,145.88,145.88,145.26,145.43,20633.907679217184,78.0617,78.0617,77.7299,77.8209,20633.9077
2014-01-14 09:35:00,145.61,145.9,145.44,145.59,11912.359072537756,77.9172,78.0724,77.8262,77.9065,11912.3591
2014-01-14 09:40:00,145.4,145.77,145.31,145.77,33078.06849606466,77.8048,78.0028,77.7567,78.0028,33078.0685
2014-01-14 09:45:00,145.67,145.7,145.53,145.64,19144.86279514997,77.9493,77.9654,77.8744,77.9333,19144.8628
2014-01-14 09:50:00,145.56,146.09,145.56,146.03,19570.30419059774,77.8905,78.1741,77.8905,78.142,19570.3042
2014-01-14 09:55:00,146.13,146.21,145.73,146.08,27334.60965751967,78.1955,78.2383,77.9814,78.1687,27334.6097
2014-01-14 10:00:00,146.01,146.2,145.94,145.98,16273.13337587747,78.1313,78.2329,78.0938,78.1152,16273.1334
2014-01-14 10:05:00,146.07,146.34,146.03,146.14,14784.088491810253,78.1634,78.3078,78.142,78.2008,14784.0885
2014-01-14 10:10:00,146.14,146.22,145.94,145.96,10636.034886194426,78.2008,78.2436,78.0938,78.1045,10636.0349
2014-01-14 10:15:00,145.95,146.24,145.83,146.24,42863.22059136353,78.0991,78.2543,78.0349,78.2543,42863.2206
2014-01-14 10:20:00,146.23,146.27,146.1,146.2,14039.56604977664,78.249,78.2704,78.1794,78.2329,14039.566
2014-01-14 10:25:00,146.23,146.31,146.18,146.24,14996.80918953414,78.249,78.2918,78.2222,78.2543,14996.8092
2014-01-14 10:30:00,146.24,146.59,146.22,146.51,11486.91767708998,78.2543,78.4416,78.2436,78.3988,11486.9177
2014-01-14 10:35:00,146.46,146.51,146.26,146.3,48181.238034460745,78.3721,78.3988,78.265,78.2864,48181.238
2014-01-14 10:40:00,146.27,146.48,146.26,146.39,32120.825356307163,78.2704,78.3828,78.265,78.3346,32120.8254
2014-01-14 10:45:00,146.39,146.82,146.39,146.66,45415.8689640502,78.3346,78.5647,78.3346,78.4791,45415.869
2014-01-14 10:50:00,146.66,146.82,146.49,146.73,7338.864071474153,78.4791,78.5647,78.3881,78.5165,7338.8641
2014-01-14 10:55:00,146.69,146.95,146.63,146.91,6594.341629440543,78.4951,78.6343,78.463,78.6129,6594.3416
2014-01-14 11:00:00,146.97,147.02,146.89,146.94,5530.738140821101,78.645,78.6717,78.6021,78.6289,5530.7381
2014-01-14 11:05:00,146.94,146.94,146.64,146.7,4467.134652201658,78.6289,78.6289,78.4684,78.5005,4467.1347
2014-01-14 11:10:00,146.71,146.85,146.59,146.66,4892.576047649435,78.5058,78.5807,78.4416,78.4791,4892.576
2014-01-14 11:15:00,146.62,146.94,146.62,146.83,6487.9812805786,78.4577,78.6289,78.4577,78.57,6487.9813
2014-01-14 11:20:00,146.83,146.94,146.73,146.8,11061.476281642204,78.57,78.6289,78.5165,78.554,11061.4763
2014-01-14 11:25:00,146.8,146.84,146.65,146.67,12656.881514571363,78.554,78.5754,78.4737,78.4844,12656.8815
2014-01-14 11:30:00,146.71,146.75,146.61,146.62,5956.179536268878,78.5058,78.5272,78.4523,78.4577,5956.1795
2014-01-14 11:35:00,146.6,146.63,146.51,146.58,8296.107211231652,78.447,78.463,78.3988,78.4363,8296.1072
2014-01-14 11:40:00,146.6,146.71,146.48,146.49,9785.15209529887,78.447,78.5058,78.3828,78.3881,9785.1521
2014-01-14 11:45:00,146.49,146.67,146.48,146.66,4998.93639651138,78.3881,78.4844,78.3828,78.4791,4998.9364
2014-01-14 11:50:00,146.66,146.66,146.53,146.57,4360.774303339715,78.4791,78.4791,78.4095,78.4309,4360.7743
2014-01-14 11:55:00,146.56,146.77,146.56,146.77,4786.215698787491,78.4256,78.5379,78.4256,78.5379,4786.2157
2014-01-14 12:00:00,146.77,146.77,146.64,146.64,6594.341629440543,78.5379,78.5379,78.4684,78.4684,6594.3416
2014-01-14 12:05:00,146.67,146.72,146.62,146.72,5956.179536268878,78.4844,78.5112,78.4577,78.5112,5956.1795
2014-01-14 12:10:00,146.68,146.68,146.46,146.67,6487.9812805786,78.4898,78.4898,78.3721,78.4844,6487.9813
2014-01-14 12:15:00,146.66,146.72,146.62,146.67,24143.799191661343,78.4791,78.5112,78.4577,78.4844,24143.7992
2014-01-14 12:20:00,146.62,146.86,146.57,146.73,15315.890236119973,78.4577,78.5861,78.4309,78.5165,15315.8902
2014-01-14 12:25:00,146.74,146.75,146.61,146.61,6381.620931716655,78.5219,78.5272,78.4523,78.4523,6381.6209
2014-01-14 12:30:00,146.62,146.64,146.57,146.61,6700.701978302488,78.4577,78.4684,78.4309,78.4523,6700.702
2014-01-14 12:35:00,146.57,146.72,146.57,146.69,6913.422676026376,78.4309,78.5112,78.4309,78.4951,6913.4227
2014-01-14 12:40:00,146.71,146.8,146.65,146.77,5318.017443097213,78.5058,78.554,78.4737,78.5379,5318.0174
2014-01-14 12:45:00,146.77,146.77,146.61,146.7,5637.098489683045,78.5379,78.5379,78.4523,78.5005,5637.0985
2014-01-14 12:50:00,146.69,146.73,146.59,146.61,4254.41395447777,78.4951,78.5165,78.4416,78.4523,4254.414
2014-01-14 12:55:00,146.62,146.67,146.53,146.53,5849.819187406933,78.4577,78.4844,78.4095,78.4095,5849.8192
2014-01-14 13:00:00,146.55,146.61,146.52,146.52,5637.098489683045,78.4202,78.4523,78.4042,78.4042,5637.0985
2014-01-14 13:05:00,146.5,146.51,146.41,146.46,5211.657094235268,78.3935,78.3988,78.3453,78.3721,5211.6571
2014-01-14 13:10:00,146.46,146.53,146.35,146.53,77430.33397149542,78.3721,78.4095,78.3132,78.4095,77430.334
2014-01-14 13:15:00,146.56,146.64,146.51,146.59,2765.36907041055,78.4256,78.4684,78.3988,78.4416,2765.3691
2014-01-14 13:20:00,146.58,146.63,146.56,146.57,4148.053605615826,78.4363,78.463,78.4256,78.4309,4148.0536
2014-01-14 13:25:00,146.52,146.6,146.49,146.49,5956.179536268878,78.4042,78.447,78.3881,78.3881,5956.1795
2014-01-14 13:30:00,146.49,146.51,146.45,146.51,5530.738140821101,78.3881,78.3988,78.3667,78.3988,5530.7381
2014-01-14 13:35:00,146.55,146.64,146.5,146.56,6594.341629440543,78.4202,78.4684,78.3935,78.4256,6594.3416
2014-01-14 13:40:00,146.59,146.7,146.54,146.61,5530.738140821101,78.4416,78.5005,78.4149,78.4523,5530.7381
2014-01-14 13:45:00,146.6,146.6,146.49,146.5,5956.179536268878,78.447,78.447,78.3881,78.3935,5956.1795
2014-01-14 13:50:00,146.53,146.58,146.47,146.49,6168.900233992767,78.4095,78.4363,78.3774,78.3881,6168.9002
2014-01-14 13:55:00,146.48,146.57,146.43,146.53,7338.864071474153,78.3828,78.4309,78.356,78.4095,7338.8641
2014-01-14 14:00:00,146.54,146.54,146.36,146.45,17549.4575622208,78.4149,78.4149,78.3185,78.3667,17549.4576
2014-01-14 14:05:00,146.47,146.54,146.47,146.54,6700.701978302488,78.3774,78.4149,78.3774,78.4149,6700.702
2014-01-14 14:10:00,146.53,146.68,146.49,146.67,8721.54860667943,78.4095,78.4898,78.3881,78.4844,8721.5486
2014-01-14 14:15:00,146.65,146.73,146.61,146.65,9253.350350989149,78.4737,78.5165,78.4523,78.4737,9253.3504
2014-01-14 14:20:00,146.68,146.88,146.67,146.88,6700.701978302488,78.4898,78.5968,78.4844,78.5968,6700.702
2014-01-14 14:25:00,146.86,147.0,146.84,146.97,10316.953839608592,78.5861,78.661,78.5754,78.645,10316.9538
2014-01-14 14:30:00,146.99,147.04,146.93,146.96,7657.945118059986,78.6557,78.6824,78.6236,78.6396,7657.9451
2014-01-14 14:35:00,146.94,146.94,146.88,146.94,6700.701978302488,78.6289,78.6289,78.5968,78.6289,6700.702
2014-01-14 14:40:00,146.93,146.97,146.81,146.89,7657.945118059986,78.6236,78.645,78.5593,78.6021,7657.9451
2014-01-14 14:45:00,146.9,147.04,146.9,146.96,6062.539885130822,78.6075,78.6824,78.6075,78.6396,6062.5399
2014-01-14 14:50:00,146.96,147.04,146.93,146.93,6381.620931716655,78.6396,78.6824,78.6236,78.6236,6381.6209
2014-01-14 14:55:00,146.91,146.91,146.73,146.82,9997.87279302276,78.6129,78.6129,78.5165,78.5647,9997.8728
2014-01-14 15:00:00,146.82,146.88,146.78,146.86,6913.422676026376,78.5647,78.5968,78.5433,78.5861,6913.4227
2014-01-14 15:05:00,146.85,146.85,146.68,146.72,12231.440119123588,78.5807,78.5807,78.4898,78.5112,12231.4401
2014-01-14 15:10:00,146.73,146.88,146.73,146.75,9785.15209529887,78.5165,78.5968,78.5165,78.5272,9785.1521
2014-01-14 15:15:00,146.74,146.94,146.7,146.92,19995.74558604552,78.5219,78.6289,78.5005,78.6182,19995.7456
2014-01-14 15:20:00,146.91,147.12,146.91,147.1,25739.20442459051,78.6129,78.7252,78.6129,78.7145,25739.2044
2014-01-14 15:25:00,147.11,147.23,147.06,147.08,29249.095937034668,78.7199,78.7841,78.6931,78.7038,29249.0959
2014-01-14 15:30:00,147.07,147.14,147.05,147.06,24994.6819825569,78.6985,78.7359,78.6878,78.6931,24994.682
2014-01-14 15:35:00,147.05,147.18,147.0,147.17,35311.63582216549,78.6878,78.7573,78.661,78.752,35311.6358
2014-01-14 15:40:00,147.17,147.17,146.93,146.93,27228.249308657727,78.752,78.752,78.6236,78.6236,27228.2493
2014-01-14 15:45:00,146.9,146.96,146.85,146.9,39140.60838119548,78.6075,78.6396,78.5807,78.6075,39140.6084
2014-01-14 15:50:00,146.88,146.9,146.68,146.86,54137.41757072962,78.5968,78.6075,78.4898,78.5861,54137.4176
2014-01-14 15:55:00,146.83,146.95,146.79,146.92,44139.54477770686,78.57,78.6343,78.5486,78.6182,44139.5448
2014-01-15 09:30:00,146.9,147.05,146.09,147.05,22229.31291214635,78.6075,78.6878,78.1741,78.6878,22229.3129
2014-01-15 09:35:00,147.17,147.25,146.87,147.01,6381.620931716655,78.752,78.7948,78.5914,78.6664,6381.6209
2014-01-15 09:40:00,147.02,147.46,146.95,147.3,16804.93512018719,78.6717,78.9072,78.6343,78.8215,16804.9351
2014-01-15 09:45:00,147.28,147.33,146.87,146.87,10529.67453733248,78.8108,78.8376,78.5914,78.5914,10529.6745
2014-01-15 09:50:00,146.9,147.0,146.83,146.94,8296.107211231652,78.6075,78.661,78.57,78.6289,8296.1072
2014-01-15 09:55:00,146.94,147.03,146.77,147.01,7126.143373750265,78.6289,78.6771,78.5379,78.6664,7126.1434
2014-01-15 10:00:00,147.03,147.2,146.93,147.2,7232.503722612209,78.6771,78.768,78.6236,78.768,7232.5037
2014-01-15 10:05:00,147.18,147.54,147.06,147.53,44458.6258242927,78.7573,78.95,78.6931,78.9446,44458.6258
2014-01-15 10:10:00,147.44,147.47,147.27,147.29,13082.322910019142,78.8965,78.9125,78.8055,78.8162,13082.3229
2014-01-15 10:15:00,147.4,147.56,147.34,147.55,7338.864071474153,78.8751,78.9607,78.8429,78.9553,7338.8641
2014-01-15 10:20:00,147.55,147.72,147.4,147.6,16485.85407360136,78.9553,79.0463,78.8751,78.9821,16485.8541
2014-01-15 10:25:00,147.57,147.68,147.53,147.6,15315.890236119973,78.966,79.0249,78.9446,78.9821,15315.8902
2014-01-15 10:30:00,147.62,147.67,147.59,147.61,4786.215698787491,78.9928,79.0195,78.9767,78.9874,4786.2157
2014-01-15 10:35:00,147.61,147.61,147.38,147.41,8296.107211231652,78.9874,78.9874,78.8644,78.8804,8296.1072
2014-01-15 10:40:00,147.38,147.4,147.24,147.4,5743.45883854499,78.8644,78.8751,78.7894,78.8751,5743.4588
2014-01-15 10:45:00,147.38,147.66,147.36,147.66,5637.098489683045,78.8644,79.0142,78.8536,79.0142,5637.0985
2014-01-15 10:50:00,147.59,147.65,147.52,147.65,65092.53350350988,78.9767,79.0088,78.9393,79.0088,65092.5335
2014-01-15 10:55:00,147.66,147.74,147.62,147.68,3722.612210168049,79.0142,79.057,78.9928,79.0249,3722.6122
2014-01-15 11:00:00,147.75,147.8,147.69,147.77,3616.251861306104,79.0623,79.0891,79.0302,79.073,3616.2519
2014-01-15 11:05:00,147.81,148.01,147.81,148.0,13933.205700914696,79.0944,79.2015,79.0944,79.1961,13933.2057
2014-01-15 11:10:00,148.01,148.19,147.96,148.11,20846.62837694108,79.2015,79.2978,79.1747,79.255,20846.6284
2014-01-15 11:15:00,148.13,148.18,148.04,148.1,9678.791746436927,79.2657,79.2924,79.2175,79.2496,9678.7917
2014-01-15 11:20:00,148.1,148.11,147.95,147.95,5637.098489683045,79.2496,79.255,79.1694,79.1694,5637.0985
2014-01-15 11:25:00,148.01,148.05,147.92,148.0,13188.683258881088,79.2015,79.2229,79.1533,79.1961,13188.6833
2014-01-15 11:30:00,147.96,148.21,147.96,148.2,3616.251861306104,79.1747,79.3085,79.1747,79.3031,3616.2519
2014-01-15 11:35:00,148.17,148.26,148.14,148.26,12125.079770261644,79.2871,79.3352,79.271,79.3352,12125.0798
2014-01-15 11:40:00,148.22,148.24,148.07,148.12,4360.774303339715,79.3138,79.3245,79.2336,79.2603,4360.7743
2014-01-15 11:45:00,148.19,148.29,148.18,148.21,4360.774303339715,79.2978,79.3513,79.2924,79.3085,4360.7743
2014-01-15 11:50:00,148.2,148.26,148.03,148.2,10848.755583918311,79.3031,79.3352,79.2122,79.3031,10848.7556
2014-01-15 11:55:00,148.2,148.28,148.12,148.2,6062.539885130822,79.3031,79.3459,79.2603,79.3031,6062.5399
2014-01-15 12:00:00,148.2,148.41,148.2,148.34,10423.314188470536,79.3031,79.4155,79.3031,79.3781,10423.3142
2014-01-15 12:05:00,148.27,148.32,148.19,148.27,8296.107211231652,79.3406,79.3674,79.2978,79.3406,8296.1072
2014-01-15 12:10:00,148.31,148.41,148.29,148.39,7338.864071474153,79.362,79.4155,79.3513,79.4048,7338.8641
2014-01-15 12:15:00,148.38,148.39,148.29,148.37,10955.115932780258,79.3995,79.4048,79.3513,79.3941,10955.1159
2014-01-15 12:20:00,148.36,148.42,148.32,148.36,4786.215698787491,79.3888,79.4209,79.3674,79.3888,4786.2157
2014-01-15 12:25:00,148.33,148.46,148.32,148.38,4892.576047649435,79.3727,79.4423,79.3674,79.3995,4892.576
2014-01-15 12:30:00,148.38,148.43,148.26,148.37,7551.584769198042,79.3995,79.4262,79.3352,79.3941,7551.5848
2014-01-15 12:35:00,148.41,148.41,148.11,148.15,9785.15209529887,79.4155,79.4155,79.255,79.2764,9785.1521
2014-01-15 12:40:00,148.15,148.24,148.11,148.21,9040.62965326526,79.2764,79.3245,79.255,79.3085,9040.6297
2014-01-15 12:45:00,148.21,148.22,148.03,148.06,10742.395235056369,79.3085,79.3138,79.2122,79.2282,10742.3952
2014-01-15 12:50:00,148.05,148.05,147.94,147.94,10210.593490746647,79.2229,79.2229,79.164,79.164,10210.5935
2014-01-15 12:55:00,147.95,148.14,147.87,148.12,12231.440119123588,79.1694,79.271,79.1266,79.2603,12231.4401
2014-01-15 13:00:00,148.15,148.24,148.03,148.03,11699.638374813869,79.2764,79.3245,79.2122,79.2122,11699.6384
2014-01-15 13:05:00,148.03,148.17,148.0,148.03,10104.233141884704,79.2122,79.2871,79.1961,79.2122,10104.2331
2014-01-15 13:10:00,148.04,148.07,147.99,147.99,1595.4052329291635,79.2175,79.2336,79.1908,79.1908,1595.4052
2014-01-15 13:15:00,147.99,148.12,147.97,148.12,9146.990002127206,79.1908,79.2603,79.1801,79.2603,9146.99
2014-01-15 13:20:00,148.15,148.17,148.01,148.03,9572.431397574985,79.2764,79.2871,79.2015,79.2122,9572.4314
2014-01-15 13:25:00,148.01,148.01,147.89,147.95,4254.41395447777,79.2015,79.2015,79.1373,79.1694,4254.414
2014-01-15 13:30:00,147.92,147.92,147.76,147.85,9466.071048713038,79.1533,79.1533,79.0677,79.1159,9466.071
2014-01-15 13:35:00,147.88,147.88,147.71,147.74,7126.143373750265,79.1319,79.1319,79.0409,79.057,7126.1434
2014-01-15 13:40:00,147.71,147.84,147.68,147.76,8189.746862369707,79.0409,79.1105,79.0249,79.0677,8189.7469
2014-01-15 13:45:00,147.79,147.8,147.71,147.78,4892.576047649435,79.0837,79.0891,79.0409,79.0784,4892.576
2014-01-15 13:50:00,147.8,147.88,147.76,147.85,5530.738140821101,79.0891,79.1319,79.0677,79.1159,5530.7381
2014-01-15 13:55:00,147.86,147.88,147.82,147.87,14465.007445224415,79.1212,79.1319,79.0998,79.1266,14465.0074
2014-01-15 14:00:00,147.87,147.96,147.74,147.92,18187.619655392467,79.1266,79.1747,79.057,79.1533,18187.6197
2014-01-15 14:05:00,147.89,147.9,147.73,147.8,24250.159540523287,79.1373,79.1426,79.0516,79.0891,24250.1595
2014-01-15 14:10:00,147.81,147.93,147.75,147.76,17230.37651563497,79.0944,79.1587,79.0623,79.0677,17230.3765
2014-01-15 14:15:00,147.8,148.08,147.8,148.07,5105.296745373324,79.0891,79.2389,79.0891,79.2336,5105.2967
2014-01-15 14:20:00,148.06,148.09,147.99,148.08,4254.41395447777,79.2282,79.2443,79.1908,79.2389,4254.414
2014-01-15 14:25:00,148.1,148.12,147.9,147.9,3403.531163582216,79.2496,79.2603,79.1426,79.1426,3403.5312
2014-01-15 14:30:00,147.96,147.96,147.86,147.91,6700.701978302488,79.1747,79.1747,79.1212,79.148,6700.702
2014-01-15 14:35:00,147.91,147.97,147.8,147.87,52542.01233780046,79.148,79.1801,79.0891,79.1266,52542.0123
2014-01-15 14:40:00,147.88,147.92,147.83,147.9,5530.738140821101,79.1319,79.1533,79.1052,79.1426,5530.7381
2014-01-15 14:45:00,147.91,147.94,147.87,147.89,9891.512444160817,79.148,79.164,79.1266,79.1373,9891.5124
2014-01-15 14:50:00,147.93,148.03,147.89,147.96,11486.91767708998,79.1587,79.2122,79.1373,79.1747,11486.9177
2014-01-15 14:55:00,147.94,148.06,147.94,148.01,4679.855349925547,79.164,79.2282,79.164,79.2015,4679.8553
2014-01-15 15:00:00,148.0,148.0,147.88,147.91,8827.908955541372,79.1961,79.1961,79.1319,79.148,8827.909
2014-01-15 15:05:00,147.91,147.96,147.87,147.89,18825.78174856413,79.148,79.1747,79.1266,79.1373,18825.7817
2014-01-15 15:10:00,147.89,147.95,147.84,147.9,16060.412678153582,79.1373,79.1694,79.1105,79.1426,16060.4127
2014-01-15 15:15:00,147.92,148.05,147.88,147.89,25313.76302914273,79.1533,79.2229,79.1319,79.1373,25313.763
2014-01-15 15:20:00,147.9,147.93,147.74,147.77,23186.556051903848,79.1426,79.1587,79.057,79.073,23186.5561
2014-01-15 15:25:00,147.76,147.88,147.69,147.83,13082.322910019142,79.0677,79.1319,79.0302,79.1052,13082.3229
2014-01-15 15:30:00,147.83,147.88,147.79,147.83,20633.907679217184,79.1052,79.1319,79.0837,79.1052,20633.9077
2014-01-15 15:35:00,147.83,147.94,147.81,147.9,17443.09721335886,79.1052,79.164,79.0944,79.1426,17443.0972
2014-01-15 15:40:00,147.9,147.93,147.8,147.87,37119.761752818544,79.1426,79.1587,79.0891,79.1266,37119.7618
2014-01-15 15:45:00,147.86,147.98,147.74,147.89,55945.54350138268,79.1212,79.1854,79.057,79.1373,55945.5435
2014-01-15 15:50:00,147.92,147.96,147.83,147.92,42969.580940225474,79.1533,79.1747,79.1052,79.1533,42969.5809
2014-01-15 15:55:00,147.91,147.92,147.7,147.82,92320.7828121676,79.148,79.1533,79.0356,79.0998,92320.7828
2014-01-16 09:30:00,147.2,147.64,147.2,147.63,17868.538608806633,78.768,79.0035,78.768,78.9981,17868.5386
2014-01-16 09:35:00,147.64,148.06,147.53,147.88,14145.926398638583,79.0035,79.2282,78.9446,79.1319,14145.9264
2014-01-16 09:40:00,147.7,147.7,147.3,147.58,7764.30546692193,79.0356,79.0356,78.8215,78.9714,7764.3055
2014-01-16 09:45:00,147.48,147.65,147.39,147.56,1701.765581791108,78.9179,79.0088,78.8697,78.9607,1701.7656
2014-01-16 09:50:00,147.57,147.73,147.44,147.56,15954.052329291637,78.966,79.0516,78.8965,78.9607,15954.0523
2014-01-16 09:55:00,147.55,147.71,147.4,147.4,22973.83535417996,78.9553,79.0409,78.8751,78.8751,22973.8354
2014-01-16 10:00:00,147.37,147.74,147.36,147.69,5530.738140821101,78.859,79.057,78.8536,79.0302,5530.7381
2014-01-16 10:05:00,147.78,147.88,147.59,147.78,5743.45883854499,79.0784,79.1319,78.9767,79.0784,5743.4588
2014-01-16 10:10:00,147.65,147.66,147.56,147.56,3828.972559029993,79.0088,79.0142,78.9607,78.9607,3828.9726
2014-01-16 10:15:00,147.55,147.65,147.53,147.62,5318.017443097213,78.9553,79.0088,78.9446,78.9928,5318.0174
2014-01-16 10:20:00,147.62,147.62,147.44,147.57,8934.269304403317,78.9928,78.9928,78.8965,78.966,8934.2693
2014-01-16 10:25:00,147.52,147.73,147.52,147.67,14145.926398638583,78.9393,79.0516,78.9393,79.0195,14145.9264
2014-01-16 10:30:00,147.7,147.7,147.47,147.51,7126.143373750265,79.0356,79.0356,78.9125,78.9339,7126.1434
2014-01-16 10:35:00,147.5,147.64,147.49,147.63,4679.855349925547,78.9286,79.0035,78.9232,78.9981,4679.8553
2014-01-16 10:40:00,147.56,147.74,147.55,147.55,4041.6932567538815,78.9607,79.057,78.9553,78.9553,4041.6933
2014-01-16 10:45:00,147.52,147.71,147.48,147.71,12018.7194213997,78.9393,79.0409,78.9179,79.0409,12018.7194
2014-01-16 10:50:00,147.66,147.71,147.55,147.56,4467.134652201658,79.0142,79.0409,78.9553,78.9607,4467.1347
2014-01-16 10:55:00,147.62,147.68,147.46,147.59,13826.845352052753,78.9928,79.0249,78.9072,78.9767,13826.8454
2014-01-16 11:00:00,147.61,147.65,147.49,147.65,9466.071048713038,78.9874,79.0088,78.9232,79.0088,9466.071
2014-01-16 11:05:00,147.55,147.71,147.51,147.69,7338.864071474153,78.9553,79.0409,78.9339,79.0302,7338.8641
2014-01-16 11:10:00,147.65,147.65,147.58,147.65,3509.89151244416,79.0088,79.0088,78.9714,79.0088,3509.8915
2014-01-16 11:15:00,147.66,147.72,147.54,147.55,18081.259306530523,79.0142,79.0463,78.95,78.9553,18081.2593
2014-01-16 11:20:00,147.55,147.55,147.42,147.45,5956.179536268878,78.9553,78.9553,78.8858,78.9018,5956.1795
2014-01-16 11:25:00,147.4,147.76,147.4,147.76,7338.864071474153,78.8751,79.0677,78.8751,79.0677,7338.8641
2014-01-16 11:30:00,147.73,147.9,147.65,147.71,7019.78302488832,79.0516,79.1426,79.0088,79.0409,7019.783
2014-01-16 11:35:00,147.64,147.67,147.4,147.55,5424.377791959157,79.0035,79.0195,78.8751,78.9553,5424.3778
2014-01-16 11:40:00,147.56,147.66,147.46,147.58,10636.034886194426,78.9607,79.0142,78.9072,78.9714,10636.0349
2014-01-16 11:45:00,147.6,147.71,147.43,147.43,10529.67453733248,78.9821,79.0409,78.8911,78.8911,10529.6745
2014-01-16 11:50:00,147.51,147.55,147.4,147.43,6807.062327164432,78.9339,78.9553,78.8751,78.8911,6807.0623
2014-01-16 11:55:00,147.48,147.55,147.42,147.42,16485.85407360136,78.9179,78.9553,78.8858,78.8858,16485.8541
2014-01-16 12:00:00,147.4,147.48,147.33,147.48,4467.134652201658,78.8751,78.9179,78.8376,78.9179,4467.1347
2014-01-16 12:05:00,147.52,147.52,147.4,147.42,1276.324186343331,78.9393,78.9393,78.8751,78.8858,1276.3242
2014-01-16 12:10:00,147.44,147.57,147.4,147.47,16379.493724739414,78.8965,78.966,78.8751,78.9125,16379.4937
2014-01-16 12:15:00,147.49,147.53,147.42,147.49,5318.017443097213,78.9232,78.9446,78.8858,78.9232,5318.0174
2014-01-16 12:20:00,147.53,147.68,147.53,147.67,7232.503722612209,78.9446,79.0249,78.9446,79.0195,7232.5037
2014-01-16 12:25:00,147.64,147.73,147.64,147.73,1169.9638374813867,79.0035,79.0516,79.0035,79.0516,1169.9638
2014-01-16 12:30:00,147.72,147.77,147.54,147.77,14571.367794086362,79.0463,79.073,78.95,79.073,14571.3678
2014-01-16 12:35:00,147.72,147.86,147.72,147.73,9253.350350989149,79.0463,79.1212,79.0463,79.0516,9253.3504
2014-01-16 12:40:00,147.72,147.91,147.71,147.89,4573.495001063603,79.0463,79.148,79.0409,79.1373,4573.495
2014-01-16 12:45:00,147.92,148.01,147.85,147.87,3935.332907891937,79.1533,79.2015,79.1159,79.1266,3935.3329
2014-01-16 12:50:00,147.85,147.9,147.83,147.83,2552.648372686662,79.1159,79.1426,79.1052,79.1052,2552.6484
2014-01-16 12:55:00,147.83,148.11,147.83,148.03,13614.124654328863,79.1052,79.255,79.1052,79.2122,13614.1247
2014-01-16 13:00:00,148.06,148.07,148.0,148.02,7126.143373750265,79.2282,79.2336,79.1961,79.2068,7126.1434
2014-01-16 13:05:00,148.06,148.12,147.98,148.12,4254.41395447777,79.2282,79.2603,79.1854,79.2603,4254.414
2014-01-16 13:10:00,148.12,148.12,147.98,147.98,1808.125930653052,79.2603,79.2603,79.1854,79.1854,1808.1259
2014-01-16 13:15:00,147.96,148.2,147.95,148.18,10316.953839608592,79.1747,79.3031,79.1694,79.2924,10316.9538
2014-01-16 13:20:00,148.18,148.27,148.16,148.16,5637.098489683045,79.2924,79.3406,79.2817,79.2817,5637.0985
2014-01-16 13:25:00,148.13,148.22,148.04,148.22,4679.855349925547,79.2657,79.3138,79.2175,79.3138,4679.8553
2014-01-16 13:30:00,148.22,148.23,148.11,148.16,3084.450116996384,79.3138,79.3192,79.255,79.2817,3084.4501
2014-01-16 13:35:00,148.11,148.23,148.09,148.12,3297.170814720272,79.255,79.3192,79.2443,79.2603,3297.1708
2014-01-16 13:40:00,148.1,148.16,148.05,148.12,3084.450116996384,79.2496,79.2817,79.2229,79.2603,3084.4501
2014-01-16 13:45:00,148.11,148.2,148.03,148.03,3297.170814720272,79.255,79.3031,79.2122,79.2122,3297.1708
2014-01-16 13:50:00,148.06,148.09,148.03,148.06,3509.89151244416,79.2282,79.2443,79.2122,79.2282,3509.8915
2014-01-16 13:55:00,148.06,148.11,147.99,148.11,3190.8104658583275,79.2282,79.255,79.1908,79.255,3190.8105
2014-01-16 14:00:00,148.05,148.27,148.05,148.24,3084.450116996384,79.2229,79.3406,79.2229,79.3245,3084.4501
2014-01-16 14:05:00,148.2,148.24,148.12,148.24,7551.584769198042,79.3031,79.3245,79.2603,79.3245,7551.5848
2014-01-16 14:10:00,148.23,148.23,148.12,148.18,3722.612210168049,79.3192,79.3192,79.2603,79.2924,3722.6122
2014-01-16 14:15:00,148.16,148.17,148.0,148.0,6168.900233992767,79.2817,79.2871,79.1961,79.1961,6168.9002
2014-01-16 14:20:00,147.98,148.07,147.92,148.04,4467.134652201658,79.1854,79.2336,79.1533,79.2175,4467.1347
2014-01-16 14:25:00,148.03,148.03,147.89,148.02,1489.0448840672195,79.2122,79.2122,79.1373,79.2068,1489.0449
2014-01-16 14:30:00,148.03,148.03,147.93,147.95,4573.495001063603,79.2122,79.2122,79.1587,79.1694,4573.495
2014-01-16 14:35:00,147.9,147.98,147.87,147.98,5956.179536268878,79.1426,79.1854,79.1266,79.1854,5956.1795
2014-01-16 14:40:00,148.01,148.03,147.95,148.03,12869.602212295256,79.2015,79.2122,79.1694,79.2122,12869.6022
2014-01-16 14:45:00,148.07,148.08,148.03,148.08,2339.9276749627734,79.2336,79.2389,79.2122,79.2389,2339.9277
2014-01-16 14:50:00,148.09,148.19,148.06,148.13,4573.495001063603,79.2443,79.2978,79.2282,79.2657,4573.495
2014-01-16 14:55:00,148.15,148.15,148.05,148.1,2765.36907041055,79.2764,79.2764,79.2229,79.2496,2765.3691
2014-01-16 15:00:00,148.05,148.07,147.95,147.95,7977.026164645818,79.2229,79.2336,79.1694,79.1694,7977.0262
2014-01-16 15:05:00,147.98,148.04,147.98,148.03,4254.41395447777,79.1854,79.2175,79.1854,79.2122,4254.414
2014-01-16 15:10:00,148.06,148.11,147.99,148.0,6168.900233992767,79.2282,79.255,79.1908,79.1961,6168.9002
2014-01-16 15:15:00,148.02,148.11,147.96,147.99,8083.386513507763,79.2068,79.255,79.1747,79.1908,8083.3865
2014-01-16 15:20:00,148.0,148.0,147.94,147.98,3722.612210168049,79.1961,79.1961,79.164,79.1854,3722.6122
2014-01-16 15:25:00,147.99,148.08,147.98,148.08,6700.701978302488,79.1908,79.2389,79.1854,79.2389,6700.702
2014-01-16 15:30:00,148.06,148.17,148.02,148.08,23186.556051903848,79.2282,79.2871,79.2068,79.2389,23186.5561
2014-01-16 15:35:00,148.09,148.1,148.03,148.03,9466.071048713038,79.2443,79.2496,79.2122,79.2122,9466.071
2014-01-16 15:40:00,148.03,148.14,148.02,148.13,10316.953839608592,79.2122,79.271,79.2068,79.2657,10316.9538
2014-01-16 15:45:00,148.11,148.13,147.92,147.94,25420.123378004675,79.255,79.2657,79.1533,79.164,25420.1234
2014-01-16 15:50:00,147.94,148.01,147.91,147.93,22973.83535417996,79.164,79.2015,79.148,79.1587,22973.8354
2014-01-16 15:55:00,147.94,148.15,147.92,148.03,39991.49117209104,79.164,79.2764,79.1533,79.2122,39991.4912
2014-01-17 09:30:00,147.95,148.21,147.88,148.02,189321.4209742608,79.1694,79.3085,79.1319,79.2068,189321.421
2014-01-17 09:35:00,147.91,148.17,147.83,147.83,10104.233141884704,79.148,79.2871,79.1052,79.1052,10104.2331
2014-01-17 09:40:00,147.85,148.03,147.45,147.45,7870.665815783875,79.1159,79.2122,78.9018,78.9018,7870.6658
2014-01-17 09:45:00,147.44,147.58,146.75,147.0,21803.87151669857,78.8965,78.9714,78.5272,78.661,21803.8715
2014-01-17 09:50:00,146.99,147.38,146.97,146.97,4254.41395447777,78.6557,78.8644,78.645,78.645,4254.414
2014-01-17 09:55:00,147.07,147.51,147.07,147.5,5424.377791959157,78.6985,78.9339,78.6985,78.9286,5424.3778
2014-01-17 10:00:00,147.49,147.6,147.31,147.4,7764.30546692193,78.9232,78.9821,78.8269,78.8751,7764.3055
2014-01-17 10:05:00,147.4,147.63,147.36,147.56,10210.593490746647,78.8751,78.9981,78.8536,78.9607,10210.5935
2014-01-17 10:10:00,147.55,147.7,147.52,147.69,10848.755583918311,78.9553,79.0356,78.9393,79.0302,10848.7556
2014-01-17 10:15:00,147.73,147.77,147.4,147.51,7445.224420336098,79.0516,79.073,78.8751,78.9339,7445.2244
2014-01-17 10:20:00,147.43,147.73,147.43,147.67,9466.071048713038,78.8911,79.0516,78.8911,79.0195,9466.071
2014-01-17 10:25:00,147.67,147.78,147.45,147.45,7764.30546692193,79.0195,79.0784,78.9018,78.9018,7764.3055
2014-01-17 10:30:00,147.42,147.56,147.39,147.55,10210.593490746647,78.8858,78.9607,78.8697,78.9553,10210.5935
2014-01-17 10:35:00,147.51,147.73,147.51,147.71,34886.19442671772,78.9339,79.0516,78.9339,79.0409,34886.1944
2014-01-17 10:40:00,147.7,147.85,147.67,147.69,8934.269304403317,79.0356,79.1159,79.0195,79.0302,8934.2693
2014-01-17 10:45:00,147.76,147.8,147.69,147.8,2871.729419272495,79.0677,79.0891,79.0302,79.0891,2871.7294
2014-01-17 10:50:00,147.83,147.83,147.7,147.76,7764.30546692193,79.1052,79.1052,79.0356,79.0677,7764.3055
2014-01-17 10:55:00,147.8,147.82,147.64,147.82,7551.584769198042,79.0891,79.0998,79.0035,79.0998,7551.5848
2014-01-17 11:00:00,147.87,147.87,147.61,147.61,12869.602212295256,79.1266,79.1266,78.9874,78.9874,12869.6022
2014-01-17 11:05:00,147.64,147.65,147.51,147.51,7445.224420336098,79.0035,79.0088,78.9339,78.9339,7445.2244
2014-01-17 11:10:00,147.48,147.51,147.4,147.41,9146.990002127206,78.9179,78.9339,78.8751,78.8804,9146.99
2014-01-17 11:15:00,147.41,147.7,147.4,147.64,14677.728142948306,78.8804,79.0356,78.8751,79.0035,14677.7281
2014-01-17 11:20:00,147.61,147.7,147.48,147.67,14465.007445224415,78.9874,79.0356,78.9179,79.0195,14465.0074
2014-01-17 11:25:00,147.69,147.83,147.65,147.78,19570.30419059774,79.0302,79.1052,79.0088,79.0784,19570.3042
2014-01-17 11:30:00,147.83,147.89,147.8,147.89,5530.738140821101,79.1052,79.1373,79.0891,79.1373,5530.7381
2014-01-17 11:35:00,147.89,148.18,147.89,148.17,16379.493724739414,79.1373,79.2924,79.1373,79.2871,16379.4937
2014-01-17 11:40:00,148.1,148.18,148.03,148.13,7445.224420336098,79.2496,79.2924,79.2122,79.2657,7445.2244
2014-01-17 11:45:00,148.17,148.28,148.06,148.19,11805.998723675812,79.2871,79.3459,79.2282,79.2978,11805.9987
2014-01-17 11:50:00,148.18,148.23,148.05,148.15,11486.91767708998,79.2924,79.3192,79.2229,79.2764,11486.9177
2014-01-17 11:55:00,148.15,148.27,148.13,148.14,4041.6932567538815,79.2764,79.3406,79.2657,79.271,4041.6933
2014-01-17 12:00:00,148.14,148.18,148.04,148.04,6381.620931716655,79.271,79.2924,79.2175,79.2175,6381.6209
2014-01-17 12:05:00,148.03,148.18,147.95,148.07,12337.800467985531,79.2122,79.2924,79.1694,79.2336,12337.8005
2014-01-17 12:10:00,148.13,148.23,148.03,148.23,6487.9812805786,79.2657,79.3192,79.2122,79.3192,6487.9813
2014-01-17 12:15:00,148.18,148.18,148.03,148.03,4573.495001063603,79.2924,79.2924,79.2122,79.2122,4573.495
2014-01-17 12:20:00,148.05,148.17,148.05,148.16,5849.819187406933,79.2229,79.2871,79.2229,79.2817,5849.8192
2014-01-17 12:25:00,148.16,148.22,148.05,148.11,8189.746862369707,79.2817,79.3138,79.2229,79.255,8189.7469
2014-01-17 12:30:00,148.11,148.15,148.04,148.05,2765.36907041055,79.255,79.2764,79.2175,79.2229,2765.3691
2014-01-17 12:35:00,148.07,148.07,147.95,148.01,4679.855349925547,79.2336,79.2336,79.1694,79.2015,4679.8553
2014-01-17 12:40:00,148.01,148.25,148.0,148.13,4679.855349925547,79.2015,79.3299,79.1961,79.2657,4679.8553
2014-01-17 12:45:00,148.14,148.16,148.09,148.13,3297.170814720272,79.271,79.2817,79.2443,79.2657,3297.1708
2014-01-17 12:50:00,148.1,148.13,148.0,148.08,7764.30546692193,79.2496,79.2657,79.1961,79.2389,7764.3055
2014-01-17 12:55:00,148.08,148.11,148.02,148.02,5530.738140821101,79.2389,79.255,79.2068,79.2068,5530.7381
2014-01-17 13:00:00,148.02,148.05,147.99,148.05,4679.855349925547,79.2068,79.2229,79.1908,79.2229,4679.8553
2014-01-17 13:05:00,148.05,148.05,147.9,147.9,9253.350350989149,79.2229,79.2229,79.1426,79.1426,9253.3504
2014-01-17 13:10:00,147.9,147.94,147.63,147.7,12763.24186343331,79.1426,79.164,78.9981,79.0356,12763.2419
2014-01-17 13:15:00,147.68,147.7,147.5,147.65,65092.53350350988,79.0249,79.0356,78.9286,79.0088,65092.5335
2014-01-17 13:20:00,147.63,147.67,147.56,147.57,5424.377791959157,78.9981,79.0195,78.9607,78.966,5424.3778
2014-01-17 13:25:00,147.58,147.59,147.48,147.5,7338.864071474153,78.9714,78.9767,78.9179,78.9286,7338.8641
2014-01-17 13:30:00,147.53,147.6,147.5,147.52,10210.593490746647,78.9446,78.9821,78.9286,78.9393,10210.5935
2014-01-17 13:35:00,147.46,147.5,147.44,147.49,2978.089768134439,78.9072,78.9286,78.8965,78.9232,2978.0898
2014-01-17 13:40:00,147.51,147.51,147.39,147.39,3828.972559029993,78.9339,78.9339,78.8697,78.8697,3828.9726
2014-01-17 13:45:00,147.37,147.48,147.35,147.42,7977.026164645818,78.859,78.9179,78.8483,78.8858,7977.0262
2014-01-17 13:50:00,147.44,147.46,147.41,147.44,10636.034886194426,78.8965,78.9072,78.8804,78.8965,10636.0349
2014-01-17 13:55:00,147.46,147.54,147.46,147.52,4573.495001063603,78.9072,78.95,78.9072,78.9393,4573.495
2014-01-17 14:00:00,147.51,147.58,147.46,147.54,24143.799191661343,78.9339,78.9714,78.9072,78.95,24143.7992
2014-01-17 14:05:00,147.51,147.67,147.49,147.67,3190.8104658583275,78.9339,79.0195,78.9232,79.0195,3190.8105
2014-01-17 14:10:00,147.69,147.72,147.6,147.72,6807.062327164432,79.0302,79.0463,78.9821,79.0463,6807.0623
2014-01-17 14:15:00,147.71,147.78,147.63,147.71,38396.08593916187,79.0409,79.0784,78.9981,79.0409,38396.0859
2014-01-17 14:20:00,147.73,147.8,147.71,147.73,9253.350350989149,79.0516,79.0891,79.0409,79.0516,9253.3504
2014-01-17 14:25:00,147.72,147.78,147.71,147.77,5318.017443097213,79.0463,79.0784,79.0409,79.073,5318.0174
2014-01-17 14:30:00,147.81,147.81,147.67,147.67,5956.179536268878,79.0944,79.0944,79.0195,79.0195,5956.1795
2014-01-17 14:35:00,147.67,147.69,147.58,147.65,9040.62965326526,79.0195,79.0302,78.9714,79.0088,9040.6297
2014-01-17 14:40:00,147.67,147.7,147.57,147.6,51584.76919804296,79.0195,79.0356,78.966,78.9821,51584.7692
2014-01-17 14:45:00,147.59,147.61,147.53,147.56,12975.9625611572,78.9767,78.9874,78.9446,78.9607,12975.9626
2014-01-17 14:50:00,147.56,147.67,147.41,147.52,18825.78174856413,78.9607,79.0195,78.8804,78.9393,18825.7817
2014-01-17 14:55:00,147.53,147.55,147.46,147.49,8508.82790895554,78.9446,78.9553,78.9072,78.9232,8508.8279
2014-01-17 15:00:00,147.53,147.58,147.42,147.46,6700.701978302488,78.9446,78.9714,78.8858,78.9072,6700.702
2014-01-17 15:05:00,147.47,147.53,147.3,147.32,11061.476281642204,78.9125,78.9446,78.8215,78.8322,11061.4763
2014-01-17 15:10:00,147.32,147.39,147.2,147.39,9678.791746436927,78.8322,78.8697,78.768,78.8697,9678.7917
2014-01-17 15:15:00,147.4,147.4,147.18,147.19,14996.80918953414,78.8751,78.8751,78.7573,78.7627,14996.8092
2014-01-17 15:20:00,147.19,147.41,147.17,147.34,20633.907679217184,78.7627,78.8804,78.752,78.8429,20633.9077
2014-01-17 15:25:00,147.37,147.47,147.31,147.33,12869.602212295256,78.859,78.9125,78.8269,78.8376,12869.6022
2014-01-17 15:30:00,147.32,147.34,146.84,146.95,71261.43373750265,78.8322,78.8429,78.5754,78.6343,71261.4337
2014-01-17 15:35:00,146.92,147.06,146.91,147.01,26590.087215486063,78.6182,78.6931,78.6129,78.6664,26590.0872
2014-01-17 15:40:00,147.01,147.01,146.84,146.98,32971.70814720272,78.6664,78.6664,78.5754,78.6503,32971.7081
2014-01-17 15:45:00,146.98,147.21,146.92,147.2,43820.46373112103,78.6503,78.7734,78.6182,78.768,43820.4637
2014-01-17 15:50:00,147.19,147.29,147.13,147.16,61476.28164220378,78.7627,78.8162,78.7306,78.7466,61476.2816
2014-01-17 15:55:00,147.17,147.4,147.11,147.29,83280.15315890235,78.752,78.8751,78.7199,78.8162,83280.1532
2014-01-21 09:30:00,147.77,148.13,147.62,147.82,28291.85279727717,79.073,79.2657,78.9928,79.0998,28291.8528
2014-01-21 09:35:00,147.74,148.11,147.65,147.85,39672.41012550521,79.057,79.255,79.0088,79.1159,39672.4101
2014-01-21 09:40:00,147.85,148.41,147.85,148.4,11167.836630504144,79.1159,79.4155,79.1159,79.4102,11167.8366
2014-01-21 09:45:00,148.44,148.76,148.34,148.51,26802.807913209952,79.4316,79.6028,79.3781,79.469,26802.8079
2014-01-21 09:50:00,148.46,148.62,148.38,148.57,17868.538608806633,79.4423,79.5279,79.3995,79.5011,17868.5386
2014-01-21 09:55:00,148.62,148.83,148.59,148.81,47011.27419697936,79.5279,79.6403,79.5118,79.6296,47011.2742
2014-01-21 10:00:00,148.8,149.02,148.76,149.01,27866.411401829395,79.6242,79.7419,79.6028,79.7366,27866.4114
2014-01-21 10:05:00,149.05,149.21,148.99,148.99,13826.845352052753,79.758,79.8436,79.7259,79.7259,13826.8454
2014-01-21 10:10:00,148.9,148.9,148.63,148.69,14784.088491810253,79.6777,79.6777,79.5332,79.5653,14784.0885
2014-01-21 10:15:00,148.67,148.67,148.41,148.46,7551.584769198042,79.5546,79.5546,79.4155,79.4423,7551.5848
2014-01-21 10:20:00,148.49,148.56,148.2,148.24,5424.377791959157,79.4583,79.4958,79.3031,79.3245,5424.3778
2014-01-21 10:25:00,148.23,148.35,148.06,148.07,5743.45883854499,79.3192,79.3834,79.2282,79.2336,5743.4588
2014-01-21 10:30:00,148.06,148.19,147.97,148.03,12869.602212295256,79.2282,79.2978,79.1801,79.2122,12869.6022
2014-01-21 10:35:00,148.03,148.1,147.94,148.09,7764.30546692193,79.2122,79.2496,79.164,79.2443,7764.3055
2014-01-21 10:40:00,148.05,148.05,147.7,147.77,13295.043607743031,79.2229,79.2229,79.0356,79.073,13295.0436
2014-01-21 10:45:00,147.72,147.73,147.62,147.66,9678.791746436927,79.0463,79.0516,78.9928,79.0142,9678.7917
2014-01-21 10:50:00,147.65,147.65,147.25,147.4,11699.638374813869,79.0088,79.0088,78.7948,78.8751,11699.6384
2014-01-21 10:55:00,147.48,147.5,147.32,147.43,11805.998723675812,78.9179,78.9286,78.8322,78.8911,11805.9987
2014-01-21 11:00:00,147.4,147.4,147.29,147.38,9785.15209529887,78.8751,78.8751,78.8162,78.8644,9785.1521
2014-01-21 11:05:00,147.42,147.44,147.0,147.09,11274.19697936609,78.8858,78.8965,78.661,78.7092,11274.197
2014-01-21 11:10:00,146.99,147.11,146.87,147.0,11805.998723675812,78.6557,78.7199,78.5914,78.661,11805.9987
2014-01-21 11:15:00,146.97,147.02,146.86,146.87,14784.088491810253,78.645,78.6717,78.5861,78.5914,14784.0885
2014-01-21 11:20:00,146.87,146.89,146.72,146.73,17974.898957668578,78.5914,78.6021,78.5112,78.5165,17974.899
2014-01-21 11:25:00,146.74,146.85,146.67,146.81,10848.755583918311,78.5219,78.5807,78.4844,78.5593,10848.7556
2014-01-21 11:30:00,146.87,146.92,146.79,146.9,8615.188257817485,78.5914,78.6182,78.5486,78.6075,8615.1883
2014-01-21 11:35:00,146.88,146.88,146.78,146.79,10955.115932780258,78.5968,78.5968,78.5433,78.5486,10955.1159
2014-01-21 11:40:00,146.79,146.87,146.77,146.86,8721.54860667943,78.5486,78.5914,78.5379,78.5861,8721.5486
2014-01-21 11:45:00,146.84,146.9,146.81,146.87,6913.422676026376,78.5754,78.6075,78.5593,78.5914,6913.4227
2014-01-21 11:50:00,146.86,146.86,146.64,146.72,7870.665815783875,78.5861,78.5861,78.4684,78.5112,7870.6658
2014-01-21 11:55:00,146.67,146.85,146.67,146.85,50308.44501169963,78.4844,78.5807,78.4844,78.5807,50308.445
2014-01-21 12:00:00,146.85,147.07,146.85,147.0,7657.945118059986,78.5807,78.6985,78.5807,78.661,7657.9451
2014-01-21 12:05:00,146.98,147.05,146.88,147.03,11912.359072537756,78.6503,78.6878,78.5968,78.6771,11912.3591
2014-01-21 12:10:00,147.04,147.17,147.02,147.17,7338.864071474153,78.6824,78.752,78.6717,78.752,7338.8641
2014-01-21 12:15:00,147.2,147.26,147.17,147.2,12975.9625611572,78.768,78.8001,78.752,78.768,12975.9626
2014-01-21 12:20:00,147.2,147.35,147.08,147.35,12125.079770261644,78.768,78.8483,78.7038,78.8483,12125.0798
2014-01-21 12:25:00,147.37,147.4,147.24,147.32,14252.28674750053,78.859,78.8751,78.7894,78.8322,14252.2867
2014-01-21 12:30:00,147.33,147.4,147.32,147.32,2765.36907041055,78.8376,78.8751,78.8322,78.8322,2765.3691
2014-01-21 12:35:00,147.33,147.46,147.32,147.45,2446.2880238247176,78.8376,78.9072,78.8322,78.9018,2446.288
2014-01-21 12:40:00,147.46,147.6,147.41,147.58,23186.556051903848,78.9072,78.9821,78.8804,78.9714,23186.5561
2014-01-21 12:45:00,147.59,147.7,147.58,147.7,3084.450116996384,78.9767,79.0356,78.9714,79.0356,3084.4501
2014-01-21 12:50:00,147.69,147.9,147.69,147.81,10848.755583918311,79.0302,79.1426,79.0302,79.0944,10848.7556
2014-01-21 12:55:00,147.79,147.92,147.79,147.89,6275.260582854711,79.0837,79.1533,79.0837,79.1373,6275.2606
2014-01-21 13:00:00,147.86,147.91,147.83,147.91,5743.45883854499,79.1212,79.148,79.1052,79.148,5743.4588
2014-01-21 13:05:00,147.92,148.25,147.88,148.2,21591.15081897468,79.1533,79.3299,79.1319,79.3031,21591.1508
2014-01-21 13:10:00,148.2,148.3,147.88,147.93,21165.709423526907,79.3031,79.3567,79.1319,79.1587,21165.7094
2014-01-21 13:15:00,147.94,147.94,147.85,147.87,3190.8104658583275,79.164,79.164,79.1159,79.1266,3190.8105
2014-01-21 13:20:00,147.92,148.03,147.92,147.98,2871.729419272495,79.1533,79.2122,79.1533,79.1854,2871.7294
2014-01-21 13:25:00,148.03,148.03,147.95,147.99,2446.2880238247176,79.2122,79.2122,79.1694,79.1908,2446.288
2014-01-21 13:30:00,148.0,148.21,148.0,148.14,9040.62965326526,79.1961,79.3085,79.1961,79.271,9040.6297
2014-01-21 13:35:00,148.18,148.24,148.13,148.24,957.2431397574984,79.2924,79.3245,79.2657,79.3245,957.2431
2014-01-21 13:40:00,148.18,148.27,148.17,148.23,3722.612210168049,79.2924,79.3406,79.2871,79.3192,3722.6122
2014-01-21 13:45:00,148.23,148.26,148.16,148.17,3935.332907891937,79.3192,79.3352,79.2817,79.2871,3935.3329
2014-01-21 13:50:00,148.17,148.21,148.1,148.11,3509.89151244416,79.2871,79.3085,79.2496,79.255,3509.8915
2014-01-21 13:55:00,148.11,148.14,147.95,148.02,6381.620931716655,79.255,79.271,79.1694,79.2068,6381.6209
2014-01-21 14:00:00,148.0,148.19,147.96,148.06,5530.738140821101,79.1961,79.2978,79.1747,79.2282,5530.7381
2014-01-21 14:05:00,148.07,148.1,147.98,148.03,3616.251861306104,79.2336,79.2496,79.1854,79.2122,3616.2519
2014-01-21 14:10:00,148.04,148.1,148.04,148.08,4573.495001063603,79.2175,79.2496,79.2175,79.2389,4573.495
2014-01-21 14:15:00,148.04,148.12,148.03,148.07,6381.620931716655,79.2175,79.2603,79.2122,79.2336,6381.6209
2014-01-21 14:20:00,148.06,148.16,148.03,148.03,3935.332907891937,79.2282,79.2817,79.2122,79.2122,3935.3329
2014-01-21 14:25:00,148.03,148.33,148.03,148.3,32652.627100616886,79.2122,79.3727,79.2122,79.3567,32652.6271
2014-01-21 14:30:00,148.29,148.43,148.26,148.36,20102.105934907464,79.3513,79.4262,79.3352,79.3888,20102.1059
2014-01-21 14:35:00,148.41,148.53,148.39,148.49,4360.774303339715,79.4155,79.4797,79.4048,79.4583,4360.7743
2014-01-21 14:40:00,148.49,148.49,148.35,148.45,4892.576047649435,79.4583,79.4583,79.3834,79.4369,4892.576
2014-01-21 14:45:00,148.42,148.44,148.34,148.37,5849.819187406933,79.4209,79.4316,79.3781,79.3941,5849.8192
2014-01-21 14:50:00,148.35,148.39,148.27,148.34,7338.864071474153,79.3834,79.4048,79.3406,79.3781,7338.8641
2014-01-21 14:55:00,148.34,148.39,148.28,148.39,8083.386513507763,79.3781,79.4048,79.3459,79.4048,8083.3865
2014-01-21 15:00:00,148.36,148.46,148.33,148.37,5743.45883854499,79.3888,79.4423,79.3727,79.3941,5743.4588
2014-01-21 15:05:00,148.39,148.52,148.37,148.43,31908.10465858328,79.4048,79.4744,79.3941,79.4262,31908.1047
2014-01-21 15:10:00,148.43,148.46,148.32,148.39,4148.053605615826,79.4262,79.4423,79.3674,79.4048,4148.0536
2014-01-21 15:15:00,148.4,148.44,148.34,148.36,8615.188257817485,79.4102,79.4316,79.3781,79.3888,8615.1883
2014-01-21 15:20:00,148.34,148.43,148.3,148.36,16804.93512018719,79.3781,79.4262,79.3567,79.3888,16804.9351
2014-01-21 15:25:00,148.39,148.53,148.39,148.53,6168.900233992767,79.4048,79.4797,79.4048,79.4797,6168.9002
2014-01-21 15:30:00,148.53,148.59,148.47,148.59,14358.647096362474,79.4797,79.5118,79.4476,79.5118,14358.6471
2014-01-21 15:35:00,148.58,148.64,148.47,148.64,30525.420123378,79.5065,79.5386,79.4476,79.5386,30525.4201
2014-01-21 15:40:00,148.62,148.75,148.56,148.72,19144.86279514997,79.5279,79.5975,79.4958,79.5814,19144.8628
2014-01-21 15:45:00,148.74,148.83,148.53,148.54,36056.1582641991,79.5921,79.6403,79.4797,79.4851,36056.1583
2014-01-21 15:50:00,148.54,148.65,148.5,148.55,29036.37523931078,79.4851,79.5439,79.4637,79.4904,29036.3752
2014-01-21 15:55:00,148.53,148.57,148.3,148.51,87109.12571793234,79.4797,79.5011,79.3567,79.469,87109.1257
2014-01-22 09:30:00,148.76,149.47,148.56,149.47,26377.366517762173,79.6028,79.9827,79.4958,79.9827,26377.3665
2014-01-22 09:35:00,149.43,149.47,149.21,149.28,15954.052329291637,79.9613,79.9827,79.8436,79.8811,15954.0523
2014-01-22 09:40:00,149.29,149.38,149.13,149.26,15209.529887258028,79.8864,79.9346,79.8008,79.8704,15209.5299
2014-01-22 09:45:00,149.14,149.32,148.97,149.32,9146.990002127206,79.8061,79.9025,79.7152,79.9025,9146.99
2014-01-22 09:50:00,149.26,149.44,149.18,149.4,15847.691980429694,79.8704,79.9667,79.8275,79.9453,15847.692
2014-01-22 09:55:00,149.39,149.39,148.34,148.44,209742.6079557541,79.9399,79.9399,79.3781,79.4316,209742.608
2014-01-22 10:00:00,148.39,148.92,148.33,148.71,11805.998723675812,79.4048,79.6884,79.3727,79.576,11805.9987
2014-01-22 10:05:00,148.71,149.28,148.65,149.28,18613.06105084024,79.576,79.8811,79.5439,79.8811,18613.0611
2014-01-22 10:10:00,149.22,149.29,148.91,148.94,29674.537332482447,79.849,79.8864,79.6831,79.6991,29674.5373
2014-01-22 10:15:00,148.87,148.95,148.62,148.68,4892.576047649435,79.6617,79.7045,79.5279,79.56,4892.576
2014-01-22 10:20:00,148.7,149.06,148.68,148.86,6168.900233992767,79.5707,79.7633,79.56,79.6563,6168.9002
2014-01-22 10:25:00,148.97,149.28,148.96,149.28,16273.13337587747,79.7152,79.8811,79.7098,79.8811,16273.1334
2014-01-22 10:30:00,149.27,149.27,149.05,149.06,10423.314188470536,79.8757,79.8757,79.758,79.7633,10423.3142
2014-01-22 10:35:00,149.02,149.15,149.02,149.13,10423.314188470536,79.7419,79.8115,79.7419,79.8008,10423.3142
2014-01-22 10:40:00,149.11,149.21,148.98,149.02,6807.062327164432,79.7901,79.8436,79.7205,79.7419,6807.0623
2014-01-22 10:45:00,148.97,149.02,148.79,148.89,4998.93639651138,79.7152,79.7419,79.6189,79.6724,4998.9364
2014-01-22 10:50:00,148.83,148.98,148.77,148.81,7551.584769198042,79.6403,79.7205,79.6082,79.6296,7551.5848
2014-01-22 10:55:00,148.81,148.81,148.55,148.55,2127.206977238885,79.6296,79.6296,79.4904,79.4904,2127.207
2014-01-22 11:00:00,148.55,148.74,148.48,148.61,6381.620931716655,79.4904,79.5921,79.453,79.5225,6381.6209
2014-01-22 11:05:00,148.55,148.77,148.55,148.64,3935.332907891937,79.4904,79.6082,79.4904,79.5386,3935.3329
2014-01-22 11:10:00,148.57,148.66,148.56,148.64,1489.0448840672195,79.5011,79.5493,79.4958,79.5386,1489.0449
2014-01-22 11:15:00,148.59,148.59,148.38,148.51,5530.738140821101,79.5118,79.5118,79.3995,79.469,5530.7381
2014-01-22 11:20:00,148.55,148.59,148.37,148.48,7126.143373750265,79.4904,79.5118,79.3941,79.453,7126.1434
2014-01-22 11:25:00,148.48,148.66,148.44,148.52,25207.402680280786,79.453,79.5493,79.4316,79.4744,25207.4027
2014-01-22 11:30:00,148.51,148.63,148.36,148.61,4360.774303339715,79.469,79.5332,79.3888,79.5225,4360.7743
2014-01-22 11:35:00,148.55,148.6,148.32,148.34,4679.855349925547,79.4904,79.5172,79.3674,79.3781,4679.8553
2014-01-22 11:40:00,148.3,148.53,148.18,148.53,12550.521165709422,79.3567,79.4797,79.2924,79.4797,12550.5212
2014-01-22 11:45:00,148.55,148.57,148.27,148.27,5637.098489683045,79.4904,79.5011,79.3406,79.3406,5637.0985
2014-01-22 11:50:00,148.23,148.4,148.16,148.4,8934.269304403317,79.3192,79.4102,79.2817,79.4102,8934.2693
2014-01-22 11:55:00,148.4,148.44,148.07,148.22,12231.440119123588,79.4102,79.4316,79.2336,79.3138,12231.4401
2014-01-22 12:00:00,148.23,148.44,148.2,148.34,11380.557328228037,79.3192,79.4316,79.3031,79.3781,11380.5573
2014-01-22 12:05:00,148.45,148.54,148.42,148.42,6913.422676026376,79.4369,79.4851,79.4209,79.4209,6913.4227
2014-01-22 12:10:00,148.41,148.52,148.34,148.51,6807.062327164432,79.4155,79.4744,79.3781,79.469,6807.0623
2014-01-22 12:15:00,148.45,148.66,148.38,148.59,5530.738140821101,79.4369,79.5493,79.3995,79.5118,5530.7381
2014-01-22 12:20:00,148.59,148.72,148.46,148.55,8189.746862369707,79.5118,79.5814,79.4423,79.4904,8189.7469
2014-01-22 12:25:00,148.52,148.56,148.5,148.5,2339.9276749627734,79.4744,79.4958,79.4637,79.4637,2339.9277
2014-01-22 12:30:00,148.52,148.58,148.45,148.47,6487.9812805786,79.4744,79.5065,79.4369,79.4476,6487.9813
2014-01-22 12:35:00,148.45,148.45,148.27,148.29,5318.017443097213,79.4369,79.4369,79.3406,79.3513,5318.0174
2014-01-22 12:40:00,148.31,148.44,148.25,148.32,8615.188257817485,79.362,79.4316,79.3299,79.3674,8615.1883
2014-01-22 12:45:00,148.34,148.37,148.21,148.26,7126.143373750265,79.3781,79.3941,79.3085,79.3352,7126.1434
2014-01-22 12:50:00,148.25,148.29,148.2,148.23,5211.657094235268,79.3299,79.3513,79.3031,79.3192,5211.6571
2014-01-22 12:55:00,148.2,148.29,148.08,148.25,9253.350350989149,79.3031,79.3513,79.2389,79.3299,9253.3504
2014-01-22 13:00:00,148.24,148.28,148.1,148.19,4892.576047649435,79.3245,79.3459,79.2496,79.2978,4892.576
2014-01-22 13:05:00,148.23,148.29,148.13,148.13,4467.134652201658,79.3192,79.3513,79.2657,79.2657,4467.1347
2014-01-22 13:10:00,148.15,148.38,148.15,148.31,4041.6932567538815,79.2764,79.3995,79.2764,79.362,4041.6933
2014-01-22 13:15:00,148.33,148.33,148.23,148.28,4679.855349925547,79.3727,79.3727,79.3192,79.3459,4679.8553
2014-01-22 13:20:00,148.29,148.29,148.19,148.21,3722.612210168049,79.3513,79.3513,79.2978,79.3085,3722.6122
2014-01-22 13:25:00,148.2,148.22,148.13,148.17,2233.567326100829,79.3031,79.3138,79.2657,79.2871,2233.5673
2014-01-22 13:30:00,148.16,148.26,148.13,148.21,5849.819187406933,79.2817,79.3352,79.2657,79.3085,5849.8192
2014-01-22 13:35:00,148.2,148.22,148.07,148.08,2552.648372686662,79.3031,79.3138,79.2336,79.2389,2552.6484
2014-01-22 13:40:00,148.12,148.12,147.98,147.99,4254.41395447777,79.2603,79.2603,79.1854,79.1908,4254.414
2014-01-22 13:45:00,148.03,148.05,147.85,147.87,8402.467560093595,79.2122,79.2229,79.1159,79.1266,8402.4676
2014-01-22 13:50:00,147.87,148.03,147.84,147.97,6275.260582854711,79.1266,79.2122,79.1105,79.1801,6275.2606
2014-01-22 13:55:00,148.03,148.14,147.9,148.06,17762.17825994469,79.2122,79.271,79.1426,79.2282,17762.1783
2014-01-22 14:00:00,148.11,148.21,148.09,148.18,4786.215698787491,79.255,79.3085,79.2443,79.2924,4786.2157
2014-01-22 14:05:00,148.18,148.31,148.18,148.18,8083.386513507763,79.2924,79.362,79.2924,79.2924,8083.3865
2014-01-22 14:10:00,148.18,148.3,148.14,148.29,8508.82790895554,79.2924,79.3567,79.271,79.3513,8508.8279
2014-01-22 14:15:00,148.31,148.44,148.29,148.43,9572.431397574985,79.362,79.4316,79.3513,79.4262,9572.4314
2014-01-22 14:20:00,148.46,148.46,148.31,148.38,7338.864071474153,79.4423,79.4423,79.362,79.3995,7338.8641
2014-01-22 14:25:00,148.4,148.41,148.08,148.08,2339.9276749627734,79.4102,79.4155,79.2389,79.2389,2339.9277
2014-01-22 14:30:00,148.13,148.24,148.1,148.1,4998.93639651138,79.2657,79.3245,79.2496,79.2496,4998.9364
2014-01-22 14:35:00,148.12,148.23,148.08,148.13,11593.278025951924,79.2603,79.3192,79.2389,79.2657,11593.278
2014-01-22 14:40:00,148.12,148.22,148.1,148.19,3828.972559029993,79.2603,79.3138,79.2496,79.2978,3828.9726
2014-01-22 14:45:00,148.18,148.18,147.99,147.99,9359.710699851094,79.2924,79.2924,79.1908,79.1908,9359.7107
2014-01-22 14:50:00,148.01,148.09,147.95,148.09,3509.89151244416,79.2015,79.2443,79.1694,79.2443,3509.8915
2014-01-22 14:55:00,148.09,148.1,148.01,148.05,3084.450116996384,79.2443,79.2496,79.2015,79.2229,3084.4501
2014-01-22 15:00:00,148.07,148.15,147.98,148.15,6487.9812805786,79.2336,79.2764,79.1854,79.2764,6487.9813
2014-01-22 15:05:00,148.16,148.24,148.04,148.1,9040.62965326526,79.2817,79.3245,79.2175,79.2496,9040.6297
2014-01-22 15:10:00,148.11,148.15,148.03,148.12,9572.431397574985,79.255,79.2764,79.2122,79.2603,9572.4314
2014-01-22 15:15:00,148.13,148.23,148.13,148.2,4360.774303339715,79.2657,79.3192,79.2657,79.3031,4360.7743
2014-01-22 15:20:00,148.25,148.28,148.1,148.1,6700.701978302488,79.3299,79.3459,79.2496,79.2496,6700.702
2014-01-22 15:25:00,148.1,148.14,148.02,148.08,14890.448840672196,79.2496,79.271,79.2068,79.2389,14890.4488
2014-01-22 15:30:00,148.09,148.23,148.09,148.22,9040.62965326526,79.2443,79.3192,79.2443,79.3138,9040.6297
2014-01-22 15:35:00,148.21,148.25,148.11,148.22,11274.19697936609,79.3085,79.3299,79.255,79.3138,11274.197
2014-01-22 15:40:00,148.24,148.34,148.22,148.23,21697.511167836627,79.3245,79.3781,79.3138,79.3192,21697.5112
2014-01-22 15:45:00,148.27,148.54,148.25,148.38,40523.29291640076,79.3406,79.4851,79.3299,79.3995,40523.2929
2014-01-22 15:50:00,148.35,148.38,148.17,148.18,33078.06849606466,79.3834,79.3995,79.2871,79.2924,33078.0685
2014-01-22 15:55:00,148.18,148.24,148.05,148.13,66262.49734099126,79.2924,79.3245,79.2229,79.2657,66262.4973
2014-01-23 09:30:00,147.34,148.33,147.32,147.58,24781.96128483301,78.8429,79.3727,78.8322,78.9714,24781.9613
2014-01-23 09:35:00,147.74,147.82,147.31,147.45,6062.539885130822,79.057,79.0998,78.8269,78.9018,6062.5399
2014-01-23 09:40:00,147.31,147.67,147.11,147.44,12975.9625611572,78.8269,79.0195,78.7199,78.8965,12975.9626
2014-01-23 09:45:00,147.39,147.66,147.28,147.63,14465.007445224415,78.8697,79.0142,78.8108,78.9981,14465.0074
2014-01-23 09:50:00,147.63,148.07,147.34,147.75,16804.93512018719,78.9981,79.2336,78.8429,79.0623,16804.9351
2014-01-23 09:55:00,147.82,148.11,147.71,147.79,8615.188257817485,79.0998,79.255,79.0409,79.0837,8615.1883
2014-01-23 10:00:00,147.95,148.2,147.79,147.81,15528.61093384386,79.1694,79.3031,79.0837,79.0944,15528.6109
2014-01-23 10:05:00,147.76,147.9,147.6,147.9,5637.098489683045,79.0677,79.1426,78.9821,79.1426,5637.0985
2014-01-23 10:10:00,147.94,148.0,147.71,147.9,18825.78174856413,79.164,79.1961,79.0409,79.1426,18825.7817
2014-01-23 10:15:00,147.85,147.95,147.72,147.79,8189.746862369707,79.1159,79.1694,79.0463,79.0837,8189.7469
2014-01-23 10:20:00,147.76,148.03,147.76,147.79,3616.251861306104,79.0677,79.2122,79.0677,79.0837,3616.2519
2014-01-23 10:25:00,147.82,147.82,147.63,147.7,6913.422676026376,79.0998,79.0998,78.9981,79.0356,6913.4227
2014-01-23 10:30:00,147.78,147.84,147.62,147.65,42544.1395447777,79.0784,79.1105,78.9928,79.0088,42544.1395
2014-01-23 10:35:00,147.75,147.98,147.71,147.89,23080.195703041903,79.0623,79.1854,79.0409,79.1373,23080.1957
2014-01-23 10:40:00,148.01,148.13,147.78,148.13,8934.269304403317,79.2015,79.2657,79.0784,79.2657,8934.2693
2014-01-23 10:45:00,148.05,148.34,147.99,148.34,26802.807913209952,79.2229,79.3781,79.1908,79.3781,26802.8079
2014-01-23 10:50:00,148.27,148.45,148.07,148.43,22335.67326100829,79.3406,79.4369,79.2336,79.4262,22335.6733
2014-01-23 10:55:00,148.34,148.38,148.03,148.04,12869.602212295256,79.3781,79.3995,79.2122,79.2175,12869.6022
2014-01-23 11:00:00,148.08,148.14,147.9,148.05,14677.728142948306,79.2389,79.271,79.1426,79.2229,14677.7281
2014-01-23 11:05:00,148.03,148.13,147.98,148.11,5105.296745373324,79.2122,79.2657,79.1854,79.255,5105.2967
2014-01-23 11:10:00,148.13,148.2,148.09,148.11,3297.170814720272,79.2657,79.3031,79.2443,79.255,3297.1708
2014-01-23 11:15:00,148.14,148.35,148.14,148.27,4041.6932567538815,79.271,79.3834,79.271,79.3406,4041.6933
2014-01-23 11:20:00,148.31,148.31,148.12,148.27,20846.62837694108,79.362,79.362,79.2603,79.3406,20846.6284
2014-01-23 11:25:00,148.23,148.34,148.13,148.13,4360.774303339715,79.3192,79.3781,79.2657,79.2657,4360.7743
2014-01-23 11:30:00,148.18,148.23,147.96,147.96,4041.6932567538815,79.2924,79.3192,79.1747,79.1747,4041.6933
2014-01-23 11:35:00,147.96,148.08,147.82,147.9,2978.089768134439,79.1747,79.2389,79.0998,79.1426,2978.0898
2014-01-23 11:40:00,147.9,148.02,147.9,148.01,2765.36907041055,79.1426,79.2068,79.1426,79.2015,2765.3691
2014-01-23 11:45:00,147.99,148.0,147.81,147.84,10529.67453733248,79.1908,79.1961,79.0944,79.1105,10529.6745
2014-01-23 11:50:00,147.82,147.82,147.58,147.59,12337.800467985531,79.0998,79.0998,78.9714,78.9767,12337.8005
2014-01-23 11:55:00,147.61,147.73,147.57,147.67,5956.179536268878,78.9874,79.0516,78.966,79.0195,5956.1795
2014-01-23 12:00:00,147.72,147.72,147.57,147.58,4892.576047649435,79.0463,79.0463,78.966,78.9714,4892.576
2014-01-23 12:05:00,147.59,147.66,147.53,147.57,6807.062327164432,78.9767,79.0142,78.9446,78.966,6807.0623
2014-01-23 12:10:00,147.54,147.57,147.46,147.49,3297.170814720272,78.95,78.966,78.9072,78.9232,3297.1708
2014-01-23 12:15:00,147.48,147.61,147.41,147.61,9785.15209529887,78.9179,78.9874,78.8804,78.9874,9785.1521
2014-01-23 12:20:00,147.55,147.68,147.43,147.43,7551.584769198042,78.9553,79.0249,78.8911,78.8911,7551.5848
2014-01-23 12:25:00,147.44,147.49,147.29,147.41,12018.7194213997,78.8965,78.9232,78.8162,78.8804,12018.7194
2014-01-23 12:30:00,147.4,147.41,147.26,147.36,6487.9812805786,78.8751,78.8804,78.8001,78.8536,6487.9813
2014-01-23 12:35:00,147.37,147.55,147.37,147.5,2871.729419272495,78.859,78.9553,78.859,78.9286,2871.7294
2014-01-23 12:40:00,147.6,147.64,147.51,147.52,4573.495001063603,78.9821,79.0035,78.9339,78.9393,4573.495
2014-01-23 12:45:00,147.54,147.61,147.46,147.5,5743.45883854499,78.95,78.9874,78.9072,78.9286,5743.4588
2014-01-23 12:50:00,147.48,147.49,147.34,147.45,4360.774303339715,78.9179,78.9232,78.8429,78.9018,4360.7743
2014-01-23 12:55:00,147.41,147.41,147.22,147.28,15422.250584981915,78.8804,78.8804,78.7787,78.8108,15422.2506
2014-01-23 13:00:00,147.28,147.29,147.09,147.21,10316.953839608592,78.8108,78.8162,78.7092,78.7734,10316.9538
2014-01-23 13:05:00,147.11,147.28,147.11,147.28,3828.972559029993,78.7199,78.8108,78.7199,78.8108,3828.9726
2014-01-23 13:10:00,147.29,147.4,147.1,147.14,12869.602212295256,78.8162,78.8751,78.7145,78.7359,12869.6022
2014-01-23 13:15:00,147.14,147.25,147.09,147.15,6700.701978302488,78.7359,78.7948,78.7092,78.7413,6700.702
2014-01-23 13:20:00,147.13,147.22,147.1,147.16,7870.665815783875,78.7306,78.7787,78.7145,78.7466,7870.6658
2014-01-23 13:25:00,147.14,147.15,146.91,146.96,9678.791746436927,78.7359,78.7413,78.6129,78.6396,9678.7917
2014-01-23 13:30:00,146.93,147.1,146.92,146.99,7657.945118059986,78.6236,78.7145,78.6182,78.6557,7657.9451
2014-01-23 13:35:00,146.98,147.02,146.81,146.88,10529.67453733248,78.6503,78.6717,78.5593,78.5968,10529.6745
2014-01-23 13:40:00,146.85,146.98,146.79,146.89,7977.026164645818,78.5807,78.6503,78.5486,78.6021,7977.0262
2014-01-23 13:45:00,146.81,146.95,146.67,146.68,10104.233141884704,78.5593,78.6343,78.4844,78.4898,10104.2331
2014-01-23 13:50:00,146.67,146.71,146.42,146.42,24569.24058710912,78.4844,78.5058,78.3506,78.3506,24569.2406
2014-01-23 13:55:00,146.45,146.53,146.32,146.43,16379.493724739414,78.3667,78.4095,78.2971,78.356,16379.4937
2014-01-23 14:00:00,146.48,146.52,146.36,146.45,7338.864071474153,78.3828,78.4042,78.3185,78.3667,7338.8641
2014-01-23 14:05:00,146.44,146.6,146.44,146.48,12869.602212295256,78.3613,78.447,78.3613,78.3828,12869.6022
2014-01-23 14:10:00,146.5,146.55,146.35,146.48,17124.016166773024,78.3935,78.4202,78.3132,78.3828,17124.0162
2014-01-23 14:15:00,146.46,146.48,146.29,146.32,13401.403956604976,78.3721,78.3828,78.2811,78.2971,13401.404
2014-01-23 14:20:00,146.38,146.48,146.27,146.45,19783.02488832163,78.3292,78.3828,78.2704,78.3667,19783.0249
2014-01-23 14:25:00,146.47,146.55,146.42,146.5,10210.593490746647,78.3774,78.4202,78.3506,78.3935,10210.5935
2014-01-23 14:30:00,146.49,147.0,146.44,146.45,20527.54733035524,78.3881,78.661,78.3613,78.3667,20527.5473
2014-01-23 14:35:00,146.44,146.44,146.3,146.37,12018.7194213997,78.3613,78.3613,78.2864,78.3239,12018.7194
2014-01-23 14:40:00,146.31,146.49,146.28,146.49,4892.576047649435,78.2918,78.3881,78.2757,78.3881,4892.576
2014-01-23 14:45:00,146.49,146.73,146.45,146.72,14890.448840672196,78.3881,78.5165,78.3667,78.5112,14890.4488
2014-01-23 14:50:00,146.72,146.87,146.69,146.87,10529.67453733248,78.5112,78.5914,78.4951,78.5914,10529.6745
2014-01-23 14:55:00,146.92,146.93,146.77,146.86,8189.746862369707,78.6182,78.6236,78.5379,78.5861,8189.7469
2014-01-23 15:00:00,146.88,146.88,146.68,146.76,4786.215698787491,78.5968,78.5968,78.4898,78.5326,4786.2157
2014-01-23 15:05:00,146.78,146.86,146.61,146.72,12444.160816847478,78.5433,78.5861,78.4523,78.5112,12444.1608
2014-01-23 15:10:00,146.67,146.83,146.67,146.78,5637.098489683045,78.4844,78.57,78.4844,78.5433,5637.0985
2014-01-23 15:15:00,146.78,146.83,146.62,146.77,8508.82790895554,78.5433,78.57,78.4577,78.5379,8508.8279
2014-01-23 15:20:00,146.79,146.79,146.69,146.77,4041.6932567538815,78.5486,78.5486,78.4951,78.5379,4041.6933
2014-01-23 15:25:00,146.77,146.8,146.69,146.77,12337.800467985531,78.5379,78.554,78.4951,78.5379,12337.8005
2014-01-23 15:30:00,146.77,146.95,146.74,146.95,10423.314188470536,78.5379,78.6343,78.5219,78.6343,10423.3142
2014-01-23 15:35:00,146.93,147.05,146.93,146.96,23292.91640076579,78.6236,78.6878,78.6236,78.6396,23292.9164
2014-01-23 15:40:00,146.97,147.0,146.87,146.99,16592.214422463305,78.645,78.661,78.5914,78.6557,16592.2144
2014-01-23 15:45:00,146.99,147.07,146.88,146.95,43820.46373112103,78.6557,78.6985,78.5968,78.6343,43820.4637
2014-01-23 15:50:00,146.95,147.16,146.93,146.96,67751.54222505848,78.6343,78.7466,78.6236,78.6396,67751.5422
2014-01-23 15:55:00,146.99,146.99,146.83,146.92,119229.9510742395,78.6557,78.6557,78.57,78.6182,119229.9511
2014-01-24 09:30:00,146.38,146.45,146.01,146.06,24462.880238247177,78.3292,78.3667,78.1313,78.158,24462.8802
2014-01-24 09:35:00,146.29,146.3,145.92,146.11,23824.718145075512,78.2811,78.2864,78.0831,78.1848,23824.7181
2014-01-24 09:40:00,146.04,146.22,145.79,146.12,35205.27547330355,78.1473,78.2436,78.0135,78.1901,35205.2755
2014-01-24 09:45:00,146.13,146.26,146.01,146.21,14039.56604977664,78.1955,78.265,78.1313,78.2383,14039.566
2014-01-24 09:50:00,146.12,146.45,146.0,146.3,7551.584769198042,78.1901,78.3667,78.1259,78.2864,7551.5848
2014-01-24 09:55:00,146.31,146.46,146.1,146.34,9785.15209529887,78.2918,78.3721,78.1794,78.3078,9785.1521
2014-01-24 10:00:00,146.3,146.43,146.04,146.17,11486.91767708998,78.2864,78.356,78.1473,78.2169,11486.9177
2014-01-24 10:05:00,146.14,146.38,146.13,146.32,27653.690704105506,78.2008,78.3292,78.1955,78.2971,27653.6907
2014-01-24 10:10:00,146.31,146.45,146.24,146.44,12018.7194213997,78.2918,78.3667,78.2543,78.3613,12018.7194
2014-01-24 10:15:00,146.45,146.45,146.06,146.19,10636.034886194426,78.3667,78.3667,78.158,78.2276,10636.0349
2014-01-24 10:20:00,146.13,146.32,146.02,146.06,17017.65581791108,78.1955,78.2971,78.1366,78.158,17017.6558
2014-01-24 10:25:00,146.05,146.21,145.97,146.21,8934.269304403317,78.1527,78.2383,78.1098,78.2383,8934.2693
2014-01-24 10:30:00,146.14,146.21,145.74,145.83,31695.383960859388,78.2008,78.2383,77.9868,78.0349,31695.384
2014-01-24 10:35:00,145.86,146.04,145.83,145.9,32227.185705169108,78.051,78.1473,78.0349,78.0724,32227.1857
2014-01-24 10:40:00,145.89,145.99,145.68,145.77,51478.40884918102,78.067,78.1205,77.9547,78.0028,51478.4088
2014-01-24 10:45:00,145.76,145.79,145.37,145.45,51691.12954690491,77.9975,78.0135,77.7888,77.8316,51691.1295
2014-01-24 10:50:00,145.45,145.57,145.38,145.49,9040.62965326526,77.8316,77.8958,77.7941,77.853,9040.6297
2014-01-24 10:55:00,145.46,145.47,145.27,145.35,6487.9812805786,77.8369,77.8423,77.7353,77.7781,6487.9813
2014-01-24 11:00:00,145.28,145.65,145.28,145.56,7657.945118059986,77.7406,77.9386,77.7406,77.8905,7657.9451
2014-01-24 11:05:00,145.56,145.72,145.33,145.35,19676.664539459685,77.8905,77.9761,77.7674,77.7781,19676.6645
2014-01-24 11:10:00,145.32,145.42,145.1,145.25,32971.70814720272,77.762,77.8155,77.6443,77.7246,32971.7081
2014-01-24 11:15:00,145.19,145.27,145.08,145.16,16804.93512018719,77.6925,77.7353,77.6336,77.6764,16804.9351
2014-01-24 11:20:00,145.13,145.15,144.94,145.1,12337.800467985531,77.6604,77.6711,77.5587,77.6443,12337.8005
2014-01-24 11:25:00,145.15,145.16,144.92,145.1,11486.91767708998,77.6711,77.6764,77.548,77.6443,11486.9177
2014-01-24 11:30:00,145.1,145.1,144.93,145.01,19676.664539459685,77.6443,77.6443,77.5533,77.5961,19676.6645
2014-01-24 11:35:00,145.03,145.13,144.97,145.13,29142.735588172724,77.6068,77.6604,77.5747,77.6604,29142.7356
2014-01-24 11:40:00,145.09,145.18,145.02,145.12,46373.112103807696,77.639,77.6871,77.6015,77.655,46373.1121
2014-01-24 11:45:00,145.09,145.1,144.97,145.04,7338.864071474153,77.639,77.6443,77.5747,77.6122,7338.8641
2014-01-24 11:50:00,145.04,145.14,145.01,145.04,11380.557328228037,77.6122,77.6657,77.5961,77.6122,11380.5573
2014-01-24 11:55:00,145.09,145.31,145.07,145.31,10104.233141884704,77.639,77.7567,77.6282,77.7567,10104.2331
2014-01-24 12:00:00,145.32,145.37,145.15,145.2,36268.87896192299,77.762,77.7888,77.6711,77.6978,36268.879
2014-01-24 12:05:00,145.2,145.34,145.1,145.19,20314.82663263136,77.6978,77.7727,77.6443,77.6925,20314.8266
2014-01-24 12:10:00,145.16,145.47,145.16,145.46,15422.250584981915,77.6764,77.8423,77.6764,77.8369,15422.2506
2014-01-24 12:15:00,145.47,145.66,145.47,145.52,15103.169538396083,77.8423,77.944,77.8423,77.869,15103.1695
2014-01-24 12:20:00,145.49,145.5,145.2,145.22,11699.638374813869,77.853,77.8583,77.6978,77.7085,11699.6384
2014-01-24 12:25:00,145.21,145.25,145.06,145.06,16592.214422463305,77.7032,77.7246,77.6229,77.6229,16592.2144
2014-01-24 12:30:00,145.05,145.13,144.98,145.04,14571.367794086362,77.6175,77.6604,77.5801,77.6122,14571.3678
2014-01-24 12:35:00,145.0,145.09,144.94,145.04,21059.34907466496,77.5908,77.639,77.5587,77.6122,21059.3491
2014-01-24 12:40:00,145.02,145.04,144.89,144.96,25101.042331418845,77.6015,77.6122,77.5319,77.5694,25101.0423
2014-01-24 12:45:00,144.96,145.0,144.9,145.0,8189.746862369707,77.5694,77.5908,77.5373,77.5908,8189.7469
2014-01-24 12:50:00,144.96,145.01,144.92,144.92,15422.250584981915,77.5694,77.5961,77.548,77.548,15422.2506
2014-01-24 12:55:00,144.92,144.98,144.84,144.95,9359.710699851094,77.548,77.5801,77.5052,77.564,9359.7107
2014-01-24 13:00:00,144.92,144.92,144.76,144.81,8083.386513507763,77.548,77.548,77.4624,77.4891,8083.3865
2014-01-24 13:05:00,144.82,144.98,144.82,144.95,10316.953839608592,77.4945,77.5801,77.4945,77.564,10316.9538
2014-01-24 13:10:00,144.95,144.97,144.91,144.97,3616.251861306104,77.564,77.5747,77.5426,77.5747,3616.2519
2014-01-24 13:15:00,144.97,144.98,144.87,144.88,6594.341629440543,77.5747,77.5801,77.5212,77.5266,6594.3416
2014-01-24 13:20:00,144.87,144.97,144.75,144.84,14677.728142948306,77.5212,77.5747,77.457,77.5052,14677.7281
2014-01-24 13:25:00,144.87,145.0,144.74,144.84,14145.926398638583,77.5212,77.5908,77.4517,77.5052,14145.9264
2014-01-24 13:30:00,144.85,144.89,144.77,144.82,8615.188257817485,77.5105,77.5319,77.4677,77.4945,8615.1883
2014-01-24 13:35:00,144.82,144.89,144.76,144.8,10104.233141884704,77.4945,77.5319,77.4624,77.4838,10104.2331
2014-01-24 13:40:00,144.76,144.91,144.75,144.77,10742.395235056369,77.4624,77.5426,77.457,77.4677,10742.3952
2014-01-24 13:45:00,144.76,144.86,144.73,144.85,6807.062327164432,77.4624,77.5159,77.4463,77.5105,6807.0623
2014-01-24 13:50:00,144.87,144.94,144.8,144.84,16379.493724739414,77.5212,77.5587,77.4838,77.5052,16379.4937
2014-01-24 13:55:00,144.83,144.88,144.67,144.7,9146.990002127206,77.4998,77.5266,77.4142,77.4303,9146.99
2014-01-24 14:00:00,144.71,144.72,144.38,144.57,19144.86279514997,77.4356,77.441,77.259,77.3607,19144.8628
2014-01-24 14:05:00,144.57,144.71,144.57,144.6,9253.350350989149,77.3607,77.4356,77.3607,77.3767,9253.3504
2014-01-24 14:10:00,144.67,144.67,144.47,144.5,17017.65581791108,77.4142,77.4142,77.3072,77.3232,17017.6558
2014-01-24 14:15:00,144.47,144.58,144.45,144.49,14996.80918953414,77.3072,77.366,77.2965,77.3179,14996.8092
2014-01-24 14:20:00,144.53,144.57,144.38,144.44,13188.683258881088,77.3393,77.3607,77.259,77.2911,13188.6833
2014-01-24 14:25:00,144.44,144.56,144.36,144.45,9785.15209529887,77.2911,77.3553,77.2483,77.2965,9785.1521
2014-01-24 14:30:00,144.45,144.65,144.45,144.52,14677.728142948306,77.2965,77.4035,77.2965,77.3339,14677.7281
2014-01-24 14:35:00,144.52,144.65,144.46,144.65,10742.395235056369,77.3339,77.4035,77.3018,77.4035,10742.3952
2014-01-24 14:40:00,144.64,144.64,144.39,144.46,9891.512444160817,77.3982,77.3982,77.2644,77.3018,9891.5124
2014-01-24 14:45:00,144.49,144.5,144.36,144.43,12550.521165709422,77.3179,77.3232,77.2483,77.2858,12550.5212
2014-01-24 14:50:00,144.43,144.56,144.37,144.37,12550.521165709422,77.2858,77.3553,77.2537,77.2537,12550.5212
2014-01-24 14:55:00,144.38,144.49,144.33,144.39,19038.50244628802,77.259,77.3179,77.2323,77.2644,19038.5024
2014-01-24 15:00:00,144.38,144.46,144.24,144.45,13933.205700914696,77.259,77.3018,77.1841,77.2965,13933.2057
2014-01-24 15:05:00,144.49,144.57,144.41,144.55,24037.4388427994,77.3179,77.3607,77.2751,77.35,24037.4388
2014-01-24 15:10:00,144.52,144.52,144.23,144.32,26483.72686662412,77.3339,77.3339,77.1788,77.2269,26483.7269
2014-01-24 15:15:00,144.29,144.38,144.24,144.34,17655.817911082744,77.2109,77.259,77.1841,77.2376,17655.8179
2014-01-24 15:20:00,144.37,144.41,144.29,144.32,17549.4575622208,77.2537,77.2751,77.2109,77.2269,17549.4576
2014-01-24 15:25:00,144.3,144.42,144.29,144.4,23399.276749627734,77.2162,77.2804,77.2109,77.2697,23399.2767
2014-01-24 15:30:00,144.4,144.45,144.32,144.39,36375.239310784935,77.2697,77.2965,77.2269,77.2644,36375.2393
2014-01-24 15:35:00,144.38,144.44,144.28,144.29,36907.041055094654,77.259,77.2911,77.2055,77.2109,36907.0411
2014-01-24 15:40:00,144.31,144.48,144.26,144.35,46054.03105722186,77.2216,77.3125,77.1948,77.243,46054.0311
2014-01-24 15:45:00,144.34,144.37,144.16,144.27,46798.55349925547,77.2376,77.2537,77.1413,77.2002,46798.5535
2014-01-24 15:50:00,144.27,144.55,144.23,144.52,64560.73175920016,77.2002,77.35,77.1788,77.3339,64560.7318
2014-01-24 15:55:00,144.53,144.55,144.1,144.19,146245.47968517334,77.3393,77.35,77.1092,77.1574,146245.4797
2014-01-27 09:30:00,144.14,144.52,143.94,143.99,52754.73303552435,77.1306,77.3339,77.0236,77.0503,52754.733
2014-01-27 09:35:00,144.14,144.83,144.1,144.81,25951.9251223144,77.1306,77.4998,77.1092,77.4891,25951.9251
2014-01-27 09:40:00,144.56,144.88,144.54,144.54,28079.13209955328,77.3553,77.5266,77.3446,77.3446,28079.1321
2014-01-27 09:45:00,144.87,145.04,144.56,144.87,34886.19442671772,77.5212,77.6122,77.3553,77.5212,34886.1944
2014-01-27 09:50:00,144.89,145.01,144.77,144.77,21484.790470112737,77.5319,77.5961,77.4677,77.4677,21484.7905
2014-01-27 09:55:00,144.88,144.96,144.58,144.61,12869.602212295256,77.5266,77.5694,77.366,77.3821,12869.6022
2014-01-27 10:00:00,144.54,144.66,144.31,144.34,21272.06977238885,77.3446,77.4089,77.2216,77.2376,21272.0698
2014-01-27 10:05:00,144.33,144.4,144.22,144.33,38077.00489257604,77.2323,77.2697,77.1734,77.2323,38077.0049
2014-01-27 10:10:00,144.28,144.32,143.92,143.98,28504.57349500106,77.2055,77.2269,77.0129,77.045,28504.5735
2014-01-27 10:15:00,143.97,144.11,143.81,143.85,22548.39395873218,77.0396,77.1145,76.954,76.9754,22548.394
2014-01-27 10:20:00,143.85,143.87,143.61,143.63,14145.926398638583,76.9754,76.9861,76.847,76.8577,14145.9264
2014-01-27 10:25:00,143.62,143.78,143.48,143.48,14039.56604977664,76.8523,76.938,76.7774,76.7774,14039.566
2014-01-27 10:30:00,143.54,143.75,143.5,143.72,21591.15081897468,76.8095,76.9219,76.7881,76.9059,21591.1508
2014-01-27 10:35:00,143.73,143.78,143.45,143.52,21697.511167836627,76.9112,76.938,76.7614,76.7988,21697.5112
2014-01-27 10:40:00,143.53,143.83,143.46,143.66,21165.709423526907,76.8042,76.9647,76.7667,76.8737,21165.7094
2014-01-27 10:45:00,143.67,143.79,143.67,143.71,11699.638374813869,76.8791,76.9433,76.8791,76.9005,11699.6384
2014-01-27 10:50:00,143.71,143.71,143.59,143.69,6168.900233992767,76.9005,76.9005,76.8363,76.8898,6168.9002
2014-01-27 10:55:00,143.71,143.78,143.45,143.45,5211.657094235268,76.9005,76.938,76.7614,76.7614,5211.6571
2014-01-27 11:00:00,143.43,143.71,143.43,143.56,7445.224420336098,76.7507,76.9005,76.7507,76.8202,7445.2244
2014-01-27 11:05:00,143.57,143.72,143.54,143.62,13933.205700914696,76.8256,76.9059,76.8095,76.8523,13933.2057
2014-01-27 11:10:00,143.58,143.71,143.46,143.61,22229.31291214635,76.8309,76.9005,76.7667,76.847,22229.3129
2014-01-27 11:15:00,143.59,143.74,143.4,143.44,17336.736864496914,76.8363,76.9166,76.7346,76.756,17336.7369
2014-01-27 11:20:00,143.47,143.62,143.43,143.47,18613.06105084024,76.7721,76.8523,76.7507,76.7721,18613.0611
2014-01-27 11:25:00,143.47,143.54,143.31,143.33,33609.87024037438,76.7721,76.8095,76.6865,76.6972,33609.8702
2014-01-27 11:30:00,143.39,143.39,143.14,143.31,9572.431397574985,76.7293,76.7293,76.5955,76.6865,9572.4314
2014-01-27 11:35:00,143.3,143.34,142.95,142.99,15634.971282705805,76.6811,76.7025,76.4938,76.5152,15634.9713
2014-01-27 11:40:00,142.97,143.01,142.8,142.8,22654.754307594125,76.5045,76.5259,76.4136,76.4136,22654.7543
2014-01-27 11:45:00,142.85,142.87,142.74,142.74,11167.836630504144,76.4403,76.451,76.3814,76.3814,11167.8366
2014-01-27 11:50:00,142.8,142.84,142.62,142.66,13720.485003190808,76.4136,76.435,76.3172,76.3386,13720.485
2014-01-27 11:55:00,142.63,142.68,142.46,142.51,42969.580940225474,76.3226,76.3493,76.2316,76.2584,42969.5809
2014-01-27 12:00:00,142.51,142.53,142.32,142.44,19357.58349287385,76.2584,76.2691,76.1567,76.2209,19357.5835
2014-01-27 12:05:00,142.44,142.71,142.42,142.68,47862.156987874914,76.2209,76.3654,76.2102,76.3493,47862.157
2014-01-27 12:10:00,142.65,142.72,142.52,142.68,21059.34907466496,76.3333,76.3707,76.2637,76.3493,21059.3491
2014-01-27 12:15:00,142.68,142.69,142.56,142.57,12550.521165709422,76.3493,76.3547,76.2851,76.2905,12550.5212
2014-01-27 12:20:00,142.59,142.59,142.32,142.47,13507.76430546692,76.3012,76.3012,76.1567,76.237,13507.7643
2014-01-27 12:25:00,142.47,142.51,142.37,142.44,14358.647096362474,76.237,76.2584,76.1835,76.2209,14358.6471
2014-01-27 12:30:00,142.42,142.43,142.25,142.28,2871.729419272495,76.2102,76.2156,76.1192,76.1353,2871.7294
2014-01-27 12:35:00,142.23,142.45,142.23,142.4,25207.402680280786,76.1085,76.2263,76.1085,76.1995,25207.4027
2014-01-27 12:40:00,142.39,142.44,142.21,142.38,36162.518613061045,76.1942,76.2209,76.0978,76.1888,36162.5186
2014-01-27 12:45:00,142.36,142.38,142.17,142.31,8508.82790895554,76.1781,76.1888,76.0764,76.1513,8508.8279
2014-01-27 12:50:00,142.33,142.38,142.24,142.32,7870.665815783875,76.1621,76.1888,76.1139,76.1567,7870.6658
2014-01-27 12:55:00,142.31,142.36,142.19,142.29,7551.584769198042,76.1513,76.1781,76.0871,76.1406,7551.5848
2014-01-27 13:00:00,142.29,142.31,142.21,142.27,8827.908955541372,76.1406,76.1513,76.0978,76.1299,8827.909
2014-01-27 13:05:00,142.29,142.44,142.24,142.24,14039.56604977664,76.1406,76.2209,76.1139,76.1139,14039.566
2014-01-27 13:10:00,142.27,142.36,142.2,142.34,10423.314188470536,76.1299,76.1781,76.0925,76.1674,10423.3142
2014-01-27 13:15:00,142.36,142.45,142.35,142.44,12018.7194213997,76.1781,76.2263,76.1728,76.2209,12018.7194
2014-01-27 13:20:00,142.44,142.52,142.33,142.43,27547.33035524356,76.2209,76.2637,76.1621,76.2156,27547.3304
2014-01-27 13:25:00,142.45,142.59,142.41,142.54,14252.28674750053,76.2263,76.3012,76.2049,76.2744,14252.2867
2014-01-27 13:30:00,142.53,142.58,142.52,142.52,9572.431397574985,76.2691,76.2958,76.2637,76.2637,9572.4314
2014-01-27 13:35:00,142.52,142.6,142.52,142.55,12656.881514571363,76.2637,76.3065,76.2637,76.2798,12656.8815
2014-01-27 13:40:00,142.53,142.95,142.53,142.93,13082.322910019142,76.2691,76.4938,76.2691,76.4831,13082.3229
2014-01-27 13:45:00,142.89,143.13,142.89,143.06,15528.61093384386,76.4617,76.5901,76.4617,76.5527,15528.6109
2014-01-27 13:50:00,143.03,143.05,142.87,142.94,26590.087215486063,76.5366,76.5473,76.451,76.4885,26590.0872
2014-01-27 13:55:00,142.92,142.97,142.68,142.71,11061.476281642204,76.4778,76.5045,76.3493,76.3654,11061.4763
2014-01-27 14:00:00,142.75,143.0,142.73,142.97,25101.042331418845,76.3868,76.5206,76.3761,76.5045,25101.0423
2014-01-27 14:05:00,142.92,143.04,142.84,142.89,11593.278025951924,76.4778,76.542,76.435,76.4617,11593.278
2014-01-27 14:10:00,142.89,143.15,142.89,143.14,7232.503722612209,76.4617,76.6008,76.4617,76.5955,7232.5037
2014-01-27 14:15:00,143.15,143.24,143.04,143.04,10636.034886194426,76.6008,76.649,76.542,76.542,10636.0349
2014-01-27 14:20:00,143.06,143.28,143.06,143.24,8296.107211231652,76.5527,76.6704,76.5527,76.649,8296.1072
2014-01-27 14:25:00,143.24,143.36,143.22,143.32,13933.205700914696,76.649,76.7132,76.6383,76.6918,13933.2057
2014-01-27 14:30:00,143.38,143.46,143.24,143.46,6807.062327164432,76.7239,76.7667,76.649,76.7667,6807.0623
2014-01-27 14:35:00,143.45,143.62,143.44,143.62,7657.945118059986,76.7614,76.8523,76.756,76.8523,7657.9451
2014-01-27 14:40:00,143.61,143.67,143.49,143.6,11699.638374813869,76.847,76.8791,76.7828,76.8416,11699.6384
2014-01-27 14:45:00,143.52,143.59,143.43,143.44,7338.864071474153,76.7988,76.8363,76.7507,76.756,7338.8641
2014-01-27 14:50:00,143.47,143.65,143.47,143.5,13082.322910019142,76.7721,76.8684,76.7721,76.7881,13082.3229
2014-01-27 14:55:00,143.49,143.68,143.48,143.59,13826.845352052753,76.7828,76.8844,76.7774,76.8363,13826.8454
2014-01-27 15:00:00,143.59,143.62,143.49,143.57,14358.647096362474,76.8363,76.8523,76.7828,76.8256,14358.6471
2014-01-27 15:05:00,143.56,143.57,143.35,143.35,11805.998723675812,76.8202,76.8256,76.7079,76.7079,11805.9987
2014-01-27 15:10:00,143.33,143.39,143.21,143.38,17549.4575622208,76.6972,76.7293,76.6329,76.7239,17549.4576
2014-01-27 15:15:00,143.36,143.41,143.21,143.21,8934.269304403317,76.7132,76.74,76.6329,76.6329,8934.2693
2014-01-27 15:20:00,143.23,143.23,143.05,143.08,17336.736864496914,76.6436,76.6436,76.5473,76.5634,17336.7369
2014-01-27 15:25:00,143.07,143.07,142.9,142.91,12975.9625611572,76.558,76.558,76.4671,76.4724,12975.9626
2014-01-27 15:30:00,142.92,143.19,142.9,142.92,31376.30291427356,76.4778,76.6222,76.4671,76.4778,31376.3029
2014-01-27 15:35:00,142.93,143.41,142.9,143.35,39566.04977664326,76.4831,76.74,76.4671,76.7079,39566.0498
2014-01-27 15:40:00,143.38,143.47,143.14,143.17,42756.86024250159,76.7239,76.7721,76.5955,76.6115,42756.8602
2014-01-27 15:45:00,143.18,143.22,143.05,143.12,39566.04977664326,76.6169,76.6383,76.5473,76.5848,39566.0498
2014-01-27 15:50:00,143.15,143.26,143.0,143.01,47968.517336736855,76.6008,76.6597,76.5206,76.5259,47968.5173
2014-01-27 15:55:00,143.02,143.11,142.78,142.84,92320.7828121676,76.5313,76.5794,76.4029,76.435,92320.7828
2014-01-28 09:30:00,142.94,143.53,142.87,143.5,30206.339076792166,76.4885,76.8042,76.451,76.7881,30206.3391
2014-01-28 09:35:00,143.48,143.5,143.19,143.48,27440.970006381616,76.7774,76.7881,76.6222,76.7774,27440.97
2014-01-28 09:40:00,143.48,143.48,143.19,143.28,23186.556051903848,76.7774,76.7774,76.6222,76.6704,23186.5561
2014-01-28 09:45:00,143.31,143.51,143.22,143.51,19144.86279514997,76.6865,76.7935,76.6383,76.7935,19144.8628
2014-01-28 09:50:00,143.57,143.78,143.5,143.63,8508.82790895554,76.8256,76.938,76.7881,76.8577,8508.8279
2014-01-28 09:55:00,143.7,143.94,143.7,143.92,12231.440119123588,76.8952,77.0236,76.8952,77.0129,12231.4401
2014-01-28 10:00:00,144.01,144.14,143.79,143.85,15741.33163156775,77.061,77.1306,76.9433,76.9754,15741.3316
2014-01-28 10:05:00,144.05,144.05,143.76,144.0,5318.017443097213,77.0824,77.0824,76.9273,77.0557,5318.0174
2014-01-28 10:10:00,144.05,144.1,143.72,143.76,13082.322910019142,77.0824,77.1092,76.9059,76.9273,13082.3229
2014-01-28 10:15:00,143.76,144.03,143.69,143.93,16592.214422463305,76.9273,77.0717,76.8898,77.0182,16592.2144
2014-01-28 10:20:00,143.93,143.96,143.78,143.8,7657.945118059986,77.0182,77.0343,76.938,76.9487,7657.9451
2014-01-28 10:25:00,143.77,143.85,143.53,143.68,12656.881514571363,76.9326,76.9754,76.8042,76.8844,12656.8815
2014-01-28 10:30:00,143.68,143.8,143.44,143.55,34460.75303126994,76.8844,76.9487,76.756,76.8149,34460.753
2014-01-28 10:35:00,143.62,143.69,143.49,143.6,6062.539885130822,76.8523,76.8898,76.7828,76.8416,6062.5399
2014-01-28 10:40:00,143.55,143.58,143.39,143.48,11486.91767708998,76.8149,76.8309,76.7293,76.7774,11486.9177
2014-01-28 10:45:00,143.44,143.5,143.31,143.42,7870.665815783875,76.756,76.7881,76.6865,76.7453,7870.6658
2014-01-28 10:50:00,143.41,143.55,143.31,143.5,16911.295469049135,76.74,76.8149,76.6865,76.7881,16911.2955
2014-01-28 10:55:00,143.53,143.6,143.44,143.52,10423.314188470536,76.8042,76.8416,76.756,76.7988,10423.3142
2014-01-28 11:00:00,143.53,143.82,143.49,143.78,12869.602212295256,76.8042,76.9594,76.7828,76.938,12869.6022
2014-01-28 11:05:00,143.78,143.81,143.61,143.71,9997.87279302276,76.938,76.954,76.847,76.9005,9997.8728
2014-01-28 11:10:00,143.73,143.73,143.56,143.59,7126.143373750265,76.9112,76.9112,76.8202,76.8363,7126.1434
2014-01-28 11:15:00,143.54,143.6,143.33,143.36,14784.088491810253,76.8095,76.8416,76.6972,76.7132,14784.0885
2014-01-28 11:20:00,143.39,143.6,143.38,143.51,8402.467560093595,76.7293,76.8416,76.7239,76.7935,8402.4676
2014-01-28 11:25:00,143.51,143.57,143.35,143.38,10210.593490746647,76.7935,76.8256,76.7079,76.7239,10210.5935
2014-01-28 11:30:00,143.39,143.52,143.29,143.44,10423.314188470536,76.7293,76.7988,76.6758,76.756,10423.3142
2014-01-28 11:35:00,143.47,143.49,143.23,143.31,9359.710699851094,76.7721,76.7828,76.6436,76.6865,9359.7107
2014-01-28 11:40:00,143.24,143.37,143.24,143.31,7232.503722612209,76.649,76.7186,76.649,76.6865,7232.5037
2014-01-28 11:45:00,143.35,143.35,143.1,143.1,5849.819187406933,76.7079,76.7079,76.5741,76.5741,5849.8192
2014-01-28 11:50:00,143.16,143.4,143.16,143.4,10636.034886194426,76.6062,76.7346,76.6062,76.7346,10636.0349
2014-01-28 11:55:00,143.31,143.31,143.15,143.15,4892.576047649435,76.6865,76.6865,76.6008,76.6008,4892.576
2014-01-28 12:00:00,143.15,143.31,143.07,143.31,17124.016166773024,76.6008,76.6865,76.558,76.6865,17124.0162
2014-01-28 12:05:00,143.31,143.51,143.21,143.47,12231.440119123588,76.6865,76.7935,76.6329,76.7721,12231.4401
2014-01-28 12:10:00,143.46,143.47,143.34,143.38,8508.82790895554,76.7667,76.7721,76.7025,76.7239,8508.8279
2014-01-28 12:15:00,143.39,143.48,143.33,143.47,4148.053605615826,76.7293,76.7774,76.6972,76.7721,4148.0536
2014-01-28 12:20:00,143.44,143.5,143.39,143.5,7764.30546692193,76.756,76.7881,76.7293,76.7881,7764.3055
2014-01-28 12:25:00,143.47,143.49,143.35,143.49,12337.800467985531,76.7721,76.7828,76.7079,76.7828,12337.8005
2014-01-28 12:30:00,143.52,143.85,143.5,143.83,4679.855349925547,76.7988,76.9754,76.7881,76.9647,4679.8553
2014-01-28 12:35:00,143.89,143.92,143.73,143.8,5530.738140821101,76.9968,77.0129,76.9112,76.9487,5530.7381
2014-01-28 12:40:00,143.83,143.9,143.74,143.85,6062.539885130822,76.9647,77.0022,76.9166,76.9754,6062.5399
2014-01-28 12:45:00,143.89,143.94,143.64,143.64,8296.107211231652,76.9968,77.0236,76.863,76.863,8296.1072
2014-01-28 12:50:00,143.62,143.72,143.39,143.51,9040.62965326526,76.8523,76.9059,76.7293,76.7935,9040.6297
2014-01-28 12:55:00,143.49,143.59,143.43,143.57,3935.332907891937,76.7828,76.8363,76.7507,76.8256,3935.3329
2014-01-28 13:00:00,143.62,143.68,143.57,143.57,3297.170814720272,76.8523,76.8844,76.8256,76.8256,3297.1708
2014-01-28 13:05:00,143.58,143.62,143.5,143.56,4786.215698787491,76.8309,76.8523,76.7881,76.8202,4786.2157
2014-01-28 13:10:00,143.59,143.69,143.53,143.69,5105.296745373324,76.8363,76.8898,76.8042,76.8898,5105.2967
2014-01-28 13:15:00,143.67,143.68,143.54,143.64,24356.519889385232,76.8791,76.8844,76.8095,76.863,24356.5199
2014-01-28 13:20:00,143.63,143.66,143.55,143.62,22229.31291214635,76.8577,76.8737,76.8149,76.8523,22229.3129
2014-01-28 13:25:00,143.63,143.8,143.63,143.78,5318.017443097213,76.8577,76.9487,76.8577,76.938,5318.0174
2014-01-28 13:30:00,143.77,143.77,143.61,143.66,9572.431397574985,76.9326,76.9326,76.847,76.8737,9572.4314
2014-01-28 13:35:00,143.66,143.67,143.56,143.58,3297.170814720272,76.8737,76.8791,76.8202,76.8309,3297.1708
2014-01-28 13:40:00,143.6,143.75,143.57,143.6,17336.736864496914,76.8416,76.9219,76.8256,76.8416,17336.7369
2014-01-28 13:45:00,143.62,143.7,143.53,143.53,8721.54860667943,76.8523,76.8952,76.8042,76.8042,8721.5486
2014-01-28 13:50:00,143.54,143.64,143.47,143.5,40523.29291640076,76.8095,76.863,76.7721,76.7881,40523.2929
2014-01-28 13:55:00,143.47,143.61,143.41,143.41,7445.224420336098,76.7721,76.847,76.74,76.74,7445.2244
2014-01-28 14:00:00,143.42,143.43,143.35,143.43,8827.908955541372,76.7453,76.7507,76.7079,76.7507,8827.909
2014-01-28 14:05:00,143.44,143.44,143.31,143.32,9466.071048713038,76.756,76.756,76.6865,76.6918,9466.071
2014-01-28 14:10:00,143.31,143.31,143.22,143.22,6700.701978302488,76.6865,76.6865,76.6383,76.6383,6700.702
2014-01-28 14:15:00,143.22,143.25,143.1,143.1,11380.557328228037,76.6383,76.6544,76.5741,76.5741,11380.5573
2014-01-28 14:20:00,143.09,143.21,143.09,143.19,10529.67453733248,76.5687,76.6329,76.5687,76.6222,10529.6745
2014-01-28 14:25:00,143.19,143.19,143.0,143.08,10955.115932780258,76.6222,76.6222,76.5206,76.5634,10955.1159
2014-01-28 14:30:00,143.1,143.2,143.1,143.15,9891.512444160817,76.5741,76.6276,76.5741,76.6008,9891.5124
2014-01-28 14:35:00,143.13,143.16,143.06,143.06,12869.602212295256,76.5901,76.6062,76.5527,76.5527,12869.6022
2014-01-28 14:40:00,143.09,143.11,142.99,143.0,12125.079770261644,76.5687,76.5794,76.5152,76.5206,12125.0798
2014-01-28 14:45:00,143.01,143.11,143.0,143.06,9572.431397574985,76.5259,76.5794,76.5206,76.5527,9572.4314
2014-01-28 14:50:00,143.07,143.18,143.05,143.16,14358.647096362474,76.558,76.6169,76.5473,76.6062,14358.6471
2014-01-28 14:55:00,143.13,143.24,143.07,143.24,7764.30546692193,76.5901,76.649,76.558,76.649,7764.3055
2014-01-28 15:00:00,143.23,143.3,143.08,143.12,9146.990002127206,76.6436,76.6811,76.5634,76.5848,9146.99
2014-01-28 15:05:00,143.11,143.12,142.96,143.0,22867.47500531801,76.5794,76.5848,76.4992,76.5206,22867.475
2014-01-28 15:10:00,143.0,143.0,142.91,142.95,17655.817911082744,76.5206,76.5206,76.4724,76.4938,17655.8179
2014-01-28 15:15:00,142.95,142.98,142.83,142.91,17868.538608806633,76.4938,76.5099,76.4296,76.4724,17868.5386
2014-01-28 15:20:00,142.91,142.97,142.88,142.92,19676.664539459685,76.4724,76.5045,76.4564,76.4778,19676.6645
2014-01-28 15:25:00,142.92,143.11,142.92,143.08,10742.395235056369,76.4778,76.5794,76.4778,76.5634,10742.3952
2014-01-28 15:30:00,143.08,143.23,143.01,143.22,11274.19697936609,76.5634,76.6436,76.5259,76.6383,11274.197
2014-01-28 15:35:00,143.24,143.3,143.18,143.29,21378.4301212508,76.649,76.6811,76.6169,76.6758,21378.4301
2014-01-28 15:40:00,143.28,143.29,143.18,143.18,16485.85407360136,76.6704,76.6758,76.6169,76.6169,16485.8541
2014-01-28 15:45:00,143.15,143.17,143.05,143.08,20421.18698149329,76.6008,76.6115,76.5473,76.5634,20421.187
2014-01-28 15:50:00,143.1,143.11,142.94,142.97,29674.537332482447,76.5741,76.5794,76.4885,76.5045,29674.5373
2014-01-28 15:55:00,142.96,143.07,142.87,142.96,53605.615826419904,76.4992,76.558,76.451,76.4992,53605.6158
2014-01-29 09:30:00,142.05,142.46,142.05,142.16,14996.80918953414,76.0122,76.2316,76.0122,76.0711,14996.8092
2014-01-29 09:35:00,142.24,142.96,142.16,142.96,18293.98000425441,76.1139,76.4992,76.0711,76.4992,18293.98
2014-01-29 09:40:00,142.96,143.08,142.28,142.64,17017.65581791108,76.4992,76.5634,76.1353,76.3279,17017.6558
2014-01-29 09:45:00,142.67,142.7,142.07,142.47,15209.529887258028,76.344,76.36,76.0229,76.237,15209.5299
2014-01-29 09:50:00,142.43,142.43,142.14,142.21,4573.495001063603,76.2156,76.2156,76.0604,76.0978,4573.495
2014-01-29 09:55:00,142.21,142.21,141.89,142.03,6168.900233992767,76.0978,76.0978,75.9266,76.0015,6168.9002
2014-01-29 10:00:00,141.95,142.15,141.85,141.89,29993.61837906828,75.9587,76.0657,75.9052,75.9266,29993.6184
2014-01-29 10:05:00,141.86,141.96,141.61,141.63,41374.17570729632,75.9106,75.9641,75.7768,75.7875,41374.1757
2014-01-29 10:10:00,141.66,141.8,141.5,141.64,21910.23186556052,75.8035,75.8784,75.7179,75.7928,21910.2319
2014-01-29 10:15:00,141.74,141.74,141.42,141.54,10104.233141884704,75.8463,75.8463,75.6751,75.7393,10104.2331
2014-01-29 10:20:00,141.51,141.53,141.15,141.31,11699.638374813869,75.7233,75.734,75.5306,75.6162,11699.6384
2014-01-29 10:25:00,141.37,141.53,141.12,141.37,12018.7194213997,75.6483,75.734,75.5146,75.6483,12018.7194
2014-01-29 10:30:00,141.27,141.51,141.19,141.35,9785.15209529887,75.5948,75.7233,75.552,75.6376,9785.1521
2014-01-29 10:35:00,141.31,141.45,141.14,141.42,10848.755583918311,75.6162,75.6912,75.5253,75.6751,10848.7556
2014-01-29 10:40:00,141.48,141.59,141.29,141.55,8615.188257817485,75.7072,75.7661,75.6055,75.7447,8615.1883
2014-01-29 10:45:00,141.63,141.67,141.27,141.31,12231.440119123588,75.7875,75.8089,75.5948,75.6162,12231.4401
2014-01-29 10:50:00,141.33,141.4,141.29,141.34,25739.20442459051,75.6269,75.6644,75.6055,75.6323,25739.2044
2014-01-29 10:55:00,141.33,141.35,141.19,141.27,10848.755583918311,75.6269,75.6376,75.552,75.5948,10848.7556
2014-01-29 11:00:00,141.23,141.45,141.22,141.37,22016.59221442246,75.5734,75.6912,75.5681,75.6483,22016.5922
2014-01-29 11:05:00,141.42,141.52,141.37,141.4,22016.59221442246,75.6751,75.7286,75.6483,75.6644,22016.5922
2014-01-29 11:10:00,141.47,141.48,141.27,141.45,12231.440119123588,75.7019,75.7072,75.5948,75.6912,12231.4401
2014-01-29 11:15:00,141.49,141.49,141.21,141.34,19889.38523718357,75.7126,75.7126,75.5627,75.6323,19889.3852
2014-01-29 11:20:00,141.32,141.59,141.3,141.54,48393.95873218464,75.6216,75.7661,75.6109,75.7393,48393.9587
2014-01-29 11:25:00,141.52,141.59,141.42,141.46,27334.60965751967,75.7286,75.7661,75.6751,75.6965,27334.6097
2014-01-29 11:30:00,141.46,141.59,141.46,141.51,12444.160816847478,75.6965,75.7661,75.6965,75.7233,12444.1608
2014-01-29 11:35:00,141.47,141.58,141.39,141.39,15634.971282705805,75.7019,75.7607,75.659,75.659,15634.9713
2014-01-29 11:40:00,141.43,141.48,141.34,141.39,13295.043607743031,75.6805,75.7072,75.6323,75.659,13295.0436
2014-01-29 11:45:00,141.45,141.51,141.3,141.42,11274.19697936609,75.6912,75.7233,75.6109,75.6751,11274.197
2014-01-29 11:50:00,141.39,141.52,141.3,141.39,8296.107211231652,75.659,75.7286,75.6109,75.659,8296.1072
2014-01-29 11:55:00,141.4,141.46,141.39,141.43,5424.377791959157,75.6644,75.6965,75.659,75.6805,5424.3778
2014-01-29 12:00:00,141.48,141.52,141.42,141.52,16273.13337587747,75.7072,75.7286,75.6751,75.7286,16273.1334
2014-01-29 12:05:00,141.53,141.53,141.31,141.4,16592.214422463305,75.734,75.734,75.6162,75.6644,16592.2144
2014-01-29 12:10:00,141.43,141.45,141.19,141.25,11593.278025951924,75.6805,75.6912,75.552,75.5841,11593.278
2014-01-29 12:15:00,141.27,141.38,141.18,141.23,7551.584769198042,75.5948,75.6537,75.5467,75.5734,7551.5848
2014-01-29 12:20:00,141.27,141.37,141.17,141.35,14465.007445224415,75.5948,75.6483,75.5413,75.6376,14465.0074
2014-01-29 12:25:00,141.27,141.31,141.08,141.1,7870.665815783875,75.5948,75.6162,75.4932,75.5039,7870.6658
2014-01-29 12:30:00,141.12,141.16,140.95,141.09,20208.46628376941,75.5146,75.536,75.4236,75.4985,20208.4663
2014-01-29 12:35:00,141.09,141.09,140.9,140.96,18506.700701978298,75.4985,75.4985,75.3968,75.429,18506.7007
2014-01-29 12:40:00,141.03,141.07,140.95,140.95,5424.377791959157,75.4664,75.4878,75.4236,75.4236,5424.3778
2014-01-29 12:45:00,140.95,141.15,140.94,141.15,8189.746862369707,75.4236,75.5306,75.4182,75.5306,8189.7469
2014-01-29 12:50:00,141.16,141.18,140.99,141.03,6807.062327164432,75.536,75.5467,75.445,75.4664,6807.0623
2014-01-29 12:55:00,141.06,141.11,141.0,141.06,6275.260582854711,75.4825,75.5092,75.4504,75.4825,6275.2606
2014-01-29 13:00:00,141.0,141.0,140.83,140.84,12018.7194213997,75.4504,75.4504,75.3594,75.3647,12018.7194
2014-01-29 13:05:00,140.82,140.93,140.74,140.93,8615.188257817485,75.354,75.4129,75.3112,75.4129,8615.1883
2014-01-29 13:10:00,140.9,141.01,140.68,140.92,11912.359072537756,75.3968,75.4557,75.2791,75.4075,11912.3591
2014-01-29 13:15:00,140.92,140.97,140.9,140.93,4467.134652201658,75.4075,75.4343,75.3968,75.4129,4467.1347
2014-01-29 13:20:00,140.89,141.16,140.88,141.06,8189.746862369707,75.3915,75.536,75.3861,75.4825,8189.7469
2014-01-29 13:25:00,141.1,141.19,141.06,141.09,14996.80918953414,75.5039,75.552,75.4825,75.4985,14996.8092
2014-01-29 13:30:00,141.11,141.26,141.05,141.26,23611.997447351623,75.5092,75.5895,75.4771,75.5895,23611.9974
2014-01-29 13:35:00,141.24,141.29,141.22,141.23,10742.395235056369,75.5788,75.6055,75.5681,75.5734,10742.3952
2014-01-29 13:40:00,141.21,141.3,141.19,141.22,15528.61093384386,75.5627,75.6109,75.552,75.5681,15528.6109
2014-01-29 13:45:00,141.22,141.27,141.16,141.22,6275.260582854711,75.5681,75.5948,75.536,75.5681,6275.2606
2014-01-29 13:50:00,141.22,141.31,141.19,141.23,17230.37651563497,75.5681,75.6162,75.552,75.5734,17230.3765
2014-01-29 13:55:00,141.24,141.29,141.05,141.14,12869.602212295256,75.5788,75.6055,75.4771,75.5253,12869.6022
2014-01-29 14:00:00,141.06,141.42,140.65,141.15,27015.52861093384,75.4825,75.6751,75.2631,75.5306,27015.5286
2014-01-29 14:05:00,141.07,141.24,140.8,141.13,21378.4301212508,75.4878,75.5788,75.3433,75.5199,21378.4301
2014-01-29 14:10:00,141.13,141.13,140.84,140.94,49776.64326738991,75.5199,75.5199,75.3647,75.4182,49776.6433
2014-01-29 14:15:00,140.97,141.05,140.67,140.81,23611.997447351623,75.4343,75.4771,75.2738,75.3487,23611.9974
2014-01-29 14:20:00,140.87,141.2,140.87,141.2,22016.59221442246,75.3808,75.5574,75.3808,75.5574,22016.5922
2014-01-29 14:25:00,141.18,141.55,141.13,141.42,47011.27419697936,75.5467,75.7447,75.5199,75.6751,47011.2742
2014-01-29 14:30:00,141.39,141.7,141.39,141.61,61476.28164220378,75.659,75.8249,75.659,75.7768,61476.2816
2014-01-29 14:35:00,141.61,141.75,141.47,141.75,18400.34035311636,75.7768,75.8517,75.7019,75.8517,18400.3404
2014-01-29 14:40:00,141.78,142.04,141.77,141.95,31057.22186768772,75.8677,76.0069,75.8624,75.9587,31057.2219
2014-01-29 14:45:00,141.93,141.97,141.84,141.89,20846.62837694108,75.948,75.9694,75.8998,75.9266,20846.6284
2014-01-29 14:50:00,141.87,141.98,141.69,141.71,19144.86279514997,75.9159,75.9748,75.8196,75.8303,19144.8628
2014-01-29 14:55:00,141.69,141.77,141.45,141.51,11167.836630504144,75.8196,75.8624,75.6912,75.7233,11167.8366
2014-01-29 15:00:00,141.52,141.64,141.42,141.53,32652.627100616886,75.7286,75.7928,75.6751,75.734,32652.6271
2014-01-29 15:05:00,141.53,141.54,141.34,141.52,20102.105934907464,75.734,75.7393,75.6323,75.7286,20102.1059
2014-01-29 15:10:00,141.53,141.53,141.29,141.41,20314.82663263136,75.734,75.734,75.6055,75.6698,20314.8266
2014-01-29 15:15:00,141.45,141.61,141.29,141.29,21484.790470112737,75.6912,75.7768,75.6055,75.6055,21484.7905
2014-01-29 15:20:00,141.37,141.6,141.37,141.55,23080.195703041903,75.6483,75.7714,75.6483,75.7447,23080.1957
2014-01-29 15:25:00,141.56,141.66,141.48,141.5,25951.9251223144,75.75,75.8035,75.7072,75.7179,25951.9251
2014-01-29 15:30:00,141.54,141.58,141.32,141.39,40948.73431184854,75.7393,75.7607,75.6216,75.659,40948.7343
2014-01-29 15:35:00,141.41,141.42,141.3,141.41,40629.65326526271,75.6698,75.6751,75.6109,75.6698,40629.6533
2014-01-29 15:40:00,141.38,141.58,141.27,141.56,25207.402680280786,75.6537,75.7607,75.5948,75.75,25207.4027
2014-01-29 15:45:00,141.58,141.74,141.48,141.53,45628.58966177408,75.7607,75.8463,75.7072,75.734,45628.5897
2014-01-29 15:50:00,141.53,141.58,141.38,141.51,81046.58583280152,75.734,75.7607,75.6537,75.7233,81046.5858
2014-01-29 15:55:00,141.51,141.73,141.37,141.55,82961.07211231651,75.7233,75.841,75.6483,75.7447,82961.0721
2014-01-30 09:30:00,142.37,143.19,142.27,142.76,19038.50244628802,76.1835,76.6222,76.1299,76.3921,19038.5024
2014-01-30 09:35:00,142.7,142.95,142.56,142.68,9785.15209529887,76.36,76.4938,76.2851,76.3493,9785.1521
2014-01-30 09:40:00,142.55,142.61,142.28,142.57,14358.647096362474,76.2798,76.3119,76.1353,76.2905,14358.6471
2014-01-30 09:45:00,142.43,142.6,142.17,142.37,21910.23186556052,76.2156,76.3065,76.0764,76.1835,21910.2319
2014-01-30 09:50:00,142.21,142.87,142.2,142.63,12763.24186343331,76.0978,76.451,76.0925,76.3226,12763.2419
2014-01-30 09:55:00,142.8,142.84,142.42,142.47,19463.9438417358,76.4136,76.435,76.2102,76.237,19463.9438
2014-01-30 10:00:00,142.51,142.76,142.34,142.56,19995.74558604552,76.2584,76.3921,76.1674,76.2851,19995.7456
2014-01-30 10:05:00,142.56,142.67,142.39,142.57,13401.403956604976,76.2851,76.344,76.1942,76.2905,13401.404
2014-01-30 10:10:00,142.56,142.85,142.48,142.64,10316.953839608592,76.2851,76.4403,76.2423,76.3279,10316.9538
2014-01-30 10:15:00,142.68,142.73,142.52,142.67,13933.205700914696,76.3493,76.3761,76.2637,76.344,13933.2057
2014-01-30 10:20:00,142.63,142.73,142.52,142.52,7019.78302488832,76.3226,76.3761,76.2637,76.2637,7019.783
2014-01-30 10:25:00,142.53,142.76,142.52,142.68,15741.33163156775,76.2691,76.3921,76.2637,76.3493,15741.3316
2014-01-30 10:30:00,142.71,142.88,142.62,142.81,32014.46500744522,76.3654,76.4564,76.3172,76.4189,32014.465
2014-01-30 10:35:00,142.76,143.09,142.74,142.99,20314.82663263136,76.3921,76.5687,76.3814,76.5152,20314.8266
2014-01-30 10:40:00,143.07,143.16,142.73,142.84,15847.691980429694,76.558,76.6062,76.3761,76.435,15847.692
2014-01-30 10:45:00,142.84,142.94,142.46,142.54,16379.493724739414,76.435,76.4885,76.2316,76.2744,16379.4937
2014-01-30 10:50:00,142.54,142.68,142.49,142.53,11699.638374813869,76.2744,76.3493,76.2477,76.2691,11699.6384
2014-01-30 10:55:00,142.61,142.68,142.35,142.35,16273.13337587747,76.3119,76.3493,76.1728,76.1728,16273.1334
2014-01-30 11:00:00,142.36,142.48,142.35,142.37,12869.602212295256,76.1781,76.2423,76.1728,76.1835,12869.6022
2014-01-30 11:05:00,142.36,142.46,142.22,142.4,19038.50244628802,76.1781,76.2316,76.1032,76.1995,19038.5024
2014-01-30 11:10:00,142.42,142.6,142.34,142.58,7657.945118059986,76.2102,76.3065,76.1674,76.2958,7657.9451
2014-01-30 11:15:00,142.62,142.8,142.59,142.8,10316.953839608592,76.3172,76.4136,76.3012,76.4136,10316.9538
2014-01-30 11:20:00,142.82,143.03,142.81,143.01,9146.990002127206,76.4243,76.5366,76.4189,76.5259,9146.99
2014-01-30 11:25:00,143.01,143.08,142.94,142.94,8296.107211231652,76.5259,76.5634,76.4885,76.4885,8296.1072
2014-01-30 11:30:00,142.98,143.01,142.85,142.92,15422.250584981915,76.5099,76.5259,76.4403,76.4778,15422.2506
2014-01-30 11:35:00,142.92,142.98,142.88,142.98,61157.20059561794,76.4778,76.5099,76.4564,76.5099,61157.2006
2014-01-30 11:40:00,143.0,143.11,142.97,143.0,14890.448840672196,76.5206,76.5794,76.5045,76.5206,14890.4488
2014-01-30 11:45:00,143.0,143.2,142.87,142.91,69772.38885343543,76.5206,76.6276,76.451,76.4724,69772.3889
2014-01-30 11:50:00,142.91,143.12,142.81,143.07,11912.359072537756,76.4724,76.5848,76.4189,76.558,11912.3591
2014-01-30 11:55:00,143.11,143.28,143.07,143.15,15847.691980429694,76.5794,76.6704,76.558,76.6008,15847.692
2014-01-30 12:00:00,143.17,143.23,143.14,143.17,9253.350350989149,76.6115,76.6436,76.5955,76.6115,9253.3504
2014-01-30 12:05:00,143.22,143.31,143.19,143.23,11061.476281642204,76.6383,76.6865,76.6222,76.6436,11061.4763
2014-01-30 12:10:00,143.26,143.38,143.26,143.35,8827.908955541372,76.6597,76.7239,76.6597,76.7079,8827.909
2014-01-30 12:15:00,143.4,143.51,143.34,143.35,33822.59093809827,76.7346,76.7935,76.7025,76.7079,33822.5909
2014-01-30 12:20:00,143.39,143.41,143.14,143.2,7445.224420336098,76.7293,76.74,76.5955,76.6276,7445.2244
2014-01-30 12:25:00,143.21,143.24,143.06,143.1,9040.62965326526,76.6329,76.649,76.5527,76.5741,9040.6297
2014-01-30 12:30:00,143.15,143.23,143.06,143.15,6487.9812805786,76.6008,76.6436,76.5527,76.6008,6487.9813
2014-01-30 12:35:00,143.14,143.34,143.13,143.3,10104.233141884704,76.5955,76.7025,76.5901,76.6811,10104.2331
2014-01-30 12:40:00,143.29,143.34,143.18,143.31,7870.665815783875,76.6758,76.7025,76.6169,76.6865,7870.6658
2014-01-30 12:45:00,143.31,143.6,143.31,143.56,14252.28674750053,76.6865,76.8416,76.6865,76.8202,14252.2867
2014-01-30 12:50:00,143.56,143.71,143.55,143.69,19038.50244628802,76.8202,76.9005,76.8149,76.8898,19038.5024
2014-01-30 12:55:00,143.64,143.78,143.64,143.74,27972.77175069134,76.863,76.938,76.863,76.9166,27972.7718
2014-01-30 13:00:00,143.73,143.87,143.63,143.75,29461.81663475856,76.9112,76.9861,76.8577,76.9219,29461.8166
2014-01-30 13:05:00,143.73,143.76,143.63,143.69,10529.67453733248,76.9112,76.9273,76.8577,76.8898,10529.6745
2014-01-30 13:10:00,143.69,143.7,143.52,143.57,17124.016166773024,76.8898,76.8952,76.7988,76.8256,17124.0162
2014-01-30 13:15:00,143.57,143.57,143.46,143.54,5424.377791959157,76.8256,76.8256,76.7667,76.8095,5424.3778
2014-01-30 13:20:00,143.54,143.68,143.39,143.39,11593.278025951924,76.8095,76.8844,76.7293,76.7293,11593.278
2014-01-30 13:25:00,143.35,143.35,143.17,143.28,5424.377791959157,76.7079,76.7079,76.6115,76.6704,5424.3778
2014-01-30 13:30:00,143.27,143.44,143.27,143.42,5743.45883854499,76.6651,76.756,76.6651,76.7453,5743.4588
2014-01-30 13:35:00,143.44,143.47,143.37,143.4,7551.584769198042,76.756,76.7721,76.7186,76.7346,7551.5848
2014-01-30 13:40:00,143.35,143.4,143.31,143.34,9891.512444160817,76.7079,76.7346,76.6865,76.7025,9891.5124
2014-01-30 13:45:00,143.35,143.36,143.23,143.27,15209.529887258028,76.7079,76.7132,76.6436,76.6651,15209.5299
2014-01-30 13:50:00,143.3,143.32,143.19,143.19,11805.998723675812,76.6811,76.6918,76.6222,76.6222,11805.9987
2014-01-30 13:55:00,143.2,143.26,143.15,143.17,11061.476281642204,76.6276,76.6597,76.6008,76.6115,11061.4763
2014-01-30 14:00:00,143.2,143.22,143.05,143.13,14358.647096362474,76.6276,76.6383,76.5473,76.5901,14358.6471
2014-01-30 14:05:00,143.09,143.16,143.03,143.11,27866.411401829395,76.5687,76.6062,76.5366,76.5794,27866.4114
2014-01-30 14:10:00,143.13,143.27,143.08,143.08,22229.31291214635,76.5901,76.6651,76.5634,76.5634,22229.3129
2014-01-30 14:15:00,143.12,143.2,143.07,143.11,12656.881514571363,76.5848,76.6276,76.558,76.5794,12656.8815
2014-01-30 14:20:00,143.09,143.3,143.09,143.18,15741.33163156775,76.5687,76.6811,76.5687,76.6169,15741.3316
2014-01-30 14:25:00,143.18,143.31,143.15,143.21,21272.06977238885,76.6169,76.6865,76.6008,76.6329,21272.0698
2014-01-30 14:30:00,143.18,143.43,143.18,143.34,36587.96000850882,76.6169,76.7507,76.6169,76.7025,36587.96
2014-01-30 14:35:00,143.33,143.4,143.27,143.37,13507.76430546692,76.6972,76.7346,76.6651,76.7186,13507.7643
2014-01-30 14:40:00,143.38,143.59,143.28,143.5,18613.06105084024,76.7239,76.8363,76.6704,76.7881,18613.0611
2014-01-30 14:45:00,143.51,143.56,143.3,143.33,17974.898957668578,76.7935,76.8202,76.6811,76.6972,17974.899
2014-01-30 14:50:00,143.33,143.43,143.31,143.35,19783.02488832163,76.6972,76.7507,76.6865,76.7079,19783.0249
2014-01-30 14:55:00,143.35,143.51,143.33,143.47,23186.556051903848,76.7079,76.7935,76.6972,76.7721,23186.5561
2014-01-30 15:00:00,143.47,143.82,143.47,143.79,19357.58349287385,76.7721,76.9594,76.7721,76.9433,19357.5835
2014-01-30 15:05:00,143.8,143.88,143.77,143.78,21591.15081897468,76.9487,76.9915,76.9326,76.938,21591.1508
2014-01-30 15:10:00,143.8,143.97,143.76,143.96,22122.952563284405,76.9487,77.0396,76.9273,77.0343,22122.9526
2014-01-30 15:15:00,143.94,144.0,143.76,143.77,24888.321633694955,77.0236,77.0557,76.9273,76.9326,24888.3216
2014-01-30 15:20:00,143.8,143.9,143.76,143.86,22867.47500531801,76.9487,77.0022,76.9273,76.9808,22867.475
2014-01-30 15:25:00,143.84,143.86,143.62,143.68,28079.13209955328,76.9701,76.9808,76.8523,76.8844,28079.1321
2014-01-30 15:30:00,143.69,143.7,143.38,143.44,34567.11338013188,76.8898,76.8952,76.7239,76.756,34567.1134
2014-01-30 15:35:00,143.45,143.62,143.41,143.58,22122.952563284405,76.7614,76.8523,76.74,76.8309,22122.9526
2014-01-30 15:40:00,143.6,143.73,143.56,143.61,30950.86151882577,76.8416,76.9112,76.8202,76.847,30950.8615
2014-01-30 15:45:00,143.62,143.67,143.45,143.47,68389.70431823016,76.8523,76.8791,76.7614,76.7721,68389.7043
2014-01-30 15:50:00,143.47,143.61,143.42,143.56,70835.99234205487,76.7721,76.847,76.7453,76.8202,70835.9923
2014-01-30 15:55:00,143.58,143.93,143.57,143.8,129865.98596043391,76.8309,77.0182,76.8256,76.9487,129865.986
2014-01-31 09:30:00,143.86,145.59,143.19,145.56,59455.43501382684,76.9808,77.9065,76.6222,77.8905,59455.435
2014-01-31 09:35:00,145.17,145.69,144.41,144.78,22867.47500531801,77.6818,77.96,77.2751,77.4731,22867.475
2014-01-31 09:40:00,144.6,144.78,143.97,144.52,60412.67815358433,77.3767,77.4731,77.0396,77.3339,60412.6782
2014-01-31 09:45:00,144.48,146.01,144.27,145.87,32439.906402893,77.3125,78.1313,77.2002,78.0563,32439.9064
2014-01-31 09:50:00,145.71,145.97,144.97,145.39,18400.34035311636,77.9707,78.1098,77.5747,77.7995,18400.3404
2014-01-31 09:55:00,145.39,145.93,144.79,144.85,24250.159540523287,77.7995,78.0884,77.4784,77.5105,24250.1595
2014-01-31 10:00:00,144.84,145.09,144.71,144.96,18081.259306530523,77.5052,77.639,77.4356,77.5694,18081.2593
2014-01-31 10:05:00,145.27,145.83,145.09,145.49,47330.3552435652,77.7353,78.0349,77.639,77.853,47330.3552
2014-01-31 10:10:00,145.41,146.44,145.34,146.2,35843.437566475215,77.8102,78.3613,77.7727,78.2329,35843.4376
2014-01-31 10:15:00,146.08,146.09,145.52,145.75,26271.00616890023,78.1687,78.1741,77.869,77.9921,26271.0062
2014-01-31 10:20:00,145.75,145.97,145.67,145.76,17336.736864496914,77.9921,78.1098,77.9493,77.9975,17336.7369
2014-01-31 10:25:00,145.69,145.75,145.35,145.47,35098.9151244416,77.96,77.9921,77.7781,77.8423,35098.9151
2014-01-31 10:30:00,145.43,145.47,145.2,145.29,31376.30291427356,77.8209,77.8423,77.6978,77.746,31376.3029
2014-01-31 10:35:00,145.38,145.5,145.13,145.23,34567.11338013188,77.7941,77.8583,77.6604,77.7139,34567.1134
2014-01-31 10:40:00,145.2,145.24,144.9,145.06,59029.993618379056,77.6978,77.7192,77.5373,77.6229,59029.9936
2014-01-31 10:45:00,145.1,145.74,145.1,145.74,38608.80663688576,77.6443,77.9868,77.6443,77.9868,38608.8066
2014-01-31 10:50:00,145.96,145.96,145.56,145.67,12763.24186343331,78.1045,78.1045,77.8905,77.9493,12763.2419
2014-01-31 10:55:00,145.65,146.15,145.65,145.94,10636.034886194426,77.9386,78.2062,77.9386,78.0938,10636.0349
2014-01-31 11:00:00,145.85,146.02,145.74,146.02,42331.41884705381,78.0456,78.1366,77.9868,78.1366,42331.4188
2014-01-31 11:05:00,146.05,146.37,145.95,146.37,17549.4575622208,78.1527,78.3239,78.0991,78.3239,17549.4576
2014-01-31 11:10:00,146.35,146.66,145.98,146.04,26164.645820038284,78.3132,78.4791,78.1152,78.1473,26164.6458
2014-01-31 11:15:00,146.1,146.18,145.97,145.97,9891.512444160817,78.1794,78.2222,78.1098,78.1098,9891.5124
2014-01-31 11:20:00,145.91,146.06,145.81,145.97,8615.188257817485,78.0777,78.158,78.0242,78.1098,8615.1883
2014-01-31 11:25:00,145.94,145.98,145.78,145.93,13082.322910019142,78.0938,78.1152,78.0082,78.0884,13082.3229
2014-01-31 11:30:00,145.97,145.97,145.55,145.78,9785.15209529887,78.1098,78.1098,77.8851,78.0082,9785.1521
2014-01-31 11:35:00,145.79,145.8,145.46,145.51,4573.495001063603,78.0135,78.0189,77.8369,77.8637,4573.495
2014-01-31 11:40:00,145.51,145.71,145.41,145.71,12444.160816847478,77.8637,77.9707,77.8102,77.9707,12444.1608
2014-01-31 11:45:00,145.72,145.82,145.38,145.49,9572.431397574985,77.9761,78.0296,77.7941,77.853,9572.4314
2014-01-31 11:50:00,145.46,145.64,145.41,145.63,13507.76430546692,77.8369,77.9333,77.8102,77.9279,13507.7643
2014-01-31 11:55:00,145.61,145.7,145.53,145.66,8721.54860667943,77.9172,77.9654,77.8744,77.944,8721.5486
2014-01-31 12:00:00,145.62,145.69,145.6,145.64,12763.24186343331,77.9226,77.96,77.9119,77.9333,12763.2419
2014-01-31 12:05:00,145.67,145.74,145.54,145.68,13295.043607743031,77.9493,77.9868,77.8798,77.9547,13295.0436
2014-01-31 12:10:00,145.74,145.82,145.54,145.62,16804.93512018719,77.9868,78.0296,77.8798,77.9226,16804.9351
2014-01-31 12:15:00,145.57,145.61,145.47,145.6,12975.9625611572,77.8958,77.9172,77.8423,77.9119,12975.9626
2014-01-31 12:20:00,145.57,145.58,145.4,145.46,20102.105934907464,77.8958,77.9012,77.8048,77.8369,20102.1059
2014-01-31 12:25:00,145.47,145.8,145.46,145.8,16060.412678153582,77.8423,78.0189,77.8369,78.0189,16060.4127
2014-01-31 12:30:00,145.81,145.86,145.55,145.66,18506.700701978298,78.0242,78.051,77.8851,77.944,18506.7007
2014-01-31 12:35:00,145.64,145.77,145.58,145.73,14039.56604977664,77.9333,78.0028,77.9012,77.9814,14039.566
2014-01-31 12:40:00,145.69,145.7,145.59,145.65,12975.9625611572,77.96,77.9654,77.9065,77.9386,12975.9626
2014-01-31 12:45:00,145.68,145.87,145.67,145.75,20527.54733035524,77.9547,78.0563,77.9493,77.9921,20527.5473
2014-01-31 12:50:00,145.73,145.76,145.53,145.66,11061.476281642204,77.9814,77.9975,77.8744,77.944,11061.4763
2014-01-31 12:55:00,145.62,145.62,145.44,145.48,7445.224420336098,77.9226,77.9226,77.8262,77.8476,7445.2244
2014-01-31 13:00:00,145.42,145.55,145.13,145.2,14358.647096362474,77.8155,77.8851,77.6604,77.6978,14358.6471
2014-01-31 13:05:00,145.2,145.47,145.19,145.28,23505.63709848968,77.6978,77.8423,77.6925,77.7406,23505.6371
2014-01-31 13:10:00,145.28,145.35,145.03,145.17,6275.260582854711,77.7406,77.7781,77.6068,77.6818,6275.2606
2014-01-31 13:15:00,145.17,145.27,145.04,145.04,21591.15081897468,77.6818,77.7353,77.6122,77.6122,21591.1508
2014-01-31 13:20:00,145.0,145.3,145.0,145.19,17017.65581791108,77.5908,77.7513,77.5908,77.6925,17017.6558
2014-01-31 13:25:00,145.23,145.3,145.12,145.21,11699.638374813869,77.7139,77.7513,77.655,77.7032,11699.6384
2014-01-31 13:30:00,145.25,145.44,145.14,145.15,14252.28674750053,77.7246,77.8262,77.6657,77.6711,14252.2867
2014-01-31 13:35:00,145.15,145.51,145.12,145.46,10636.034886194426,77.6711,77.8637,77.655,77.8369,10636.0349
2014-01-31 13:40:00,145.39,145.64,145.35,145.5,9572.431397574985,77.7995,77.9333,77.7781,77.8583,9572.4314
2014-01-31 13:45:00,145.54,145.82,145.44,145.73,14571.367794086362,77.8798,78.0296,77.8262,77.9814,14571.3678
2014-01-31 13:50:00,145.69,145.83,145.65,145.8,6700.701978302488,77.96,78.0349,77.9386,78.0189,6700.702
2014-01-31 13:55:00,145.79,145.91,145.71,145.83,19676.664539459685,78.0135,78.0777,77.9707,78.0349,19676.6645
2014-01-31 14:00:00,145.87,145.98,145.73,145.93,15315.890236119973,78.0563,78.1152,77.9814,78.0884,15315.8902
2014-01-31 14:05:00,145.93,146.02,145.86,145.93,15315.890236119973,78.0884,78.1366,78.051,78.0884,15315.8902
2014-01-31 14:10:00,145.92,146.06,145.86,145.93,17017.65581791108,78.0831,78.158,78.051,78.0884,17017.6558
2014-01-31 14:15:00,145.93,145.98,145.86,145.87,20740.26802807913,78.0884,78.1152,78.051,78.0563,20740.268
2014-01-31 14:20:00,145.87,146.02,145.84,146.02,19889.38523718357,78.0563,78.1366,78.0403,78.1366,19889.3852
2014-01-31 14:25:00,145.98,146.11,145.85,145.97,25526.48372686662,78.1152,78.1848,78.0456,78.1098,25526.4837
2014-01-31 14:30:00,145.97,146.0,145.89,145.95,26377.366517762173,78.1098,78.1259,78.067,78.0991,26377.3665
2014-01-31 14:35:00,145.95,146.1,145.95,146.06,12337.800467985531,78.0991,78.1794,78.0991,78.158,12337.8005
2014-01-31 14:40:00,145.98,146.01,145.93,146.0,5956.179536268878,78.1152,78.1313,78.0884,78.1259,5956.1795
2014-01-31 14:45:00,146.0,146.06,145.94,145.98,16273.13337587747,78.1259,78.158,78.0938,78.1152,16273.1334
2014-01-31 14:50:00,145.98,146.01,145.49,145.49,17974.898957668578,78.1152,78.1313,77.853,77.853,17974.899
2014-01-31 14:55:00,145.52,145.67,145.52,145.58,7657.945118059986,77.869,77.9493,77.869,77.9012,7657.9451
2014-01-31 15:00:00,145.58,145.67,145.24,145.42,50202.08466283769,77.9012,77.9493,77.7192,77.8155,50202.0847
2014-01-31 15:05:00,145.44,145.44,144.86,144.86,34779.83407785577,77.8262,77.8262,77.5159,77.5159,34779.8341
2014-01-31 15:10:00,144.88,145.3,144.88,145.3,9466.071048713038,77.5266,77.7513,77.5266,77.7513,9466.071
2014-01-31 15:15:00,145.25,145.51,145.15,145.15,9891.512444160817,77.7246,77.8637,77.6711,77.6711,9891.5124
2014-01-31 15:20:00,145.09,145.2,144.97,145.2,10955.115932780258,77.639,77.6978,77.5747,77.6978,10955.1159
2014-01-31 15:25:00,145.17,145.24,145.13,145.2,17655.817911082744,77.6818,77.7192,77.6604,77.6978,17655.8179
2014-01-31 15:30:00,145.2,145.4,145.16,145.24,20208.46628376941,77.6978,77.8048,77.6764,77.7192,20208.4663
2014-01-31 15:35:00,145.26,145.36,145.05,145.14,29674.537332482447,77.7299,77.7834,77.6175,77.6657,29674.5373
2014-01-31 15:40:00,145.11,145.31,145.04,145.18,35205.27547330355,77.6497,77.7567,77.6122,77.6871,35205.2755
2014-01-31 15:45:00,145.15,145.15,144.69,144.88,62433.52478196128,77.6711,77.6711,77.4249,77.5266,62433.5248
2014-01-31 15:50:00,144.9,144.9,144.74,144.83,51265.68815145713,77.5373,77.5373,77.4517,77.4998,51265.6882
2014-01-31 15:55:00,144.8,145.26,144.3,145.07,203254.62667517547,77.4838,77.7299,77.2162,77.6282,203254.6267
2014-02-03 09:30:00,144.88,144.88,143.87,143.98,34035.31163582216,77.5266,77.5266,76.9861,77.045,34035.3116
2014-02-03 09:35:00,143.99,144.26,143.62,144.15,32014.46500744522,77.0503,77.1948,76.8523,77.1359,32014.465
2014-02-03 09:40:00,144.01,144.14,143.58,143.75,38289.72559029993,77.061,77.1306,76.8309,76.9219,38289.7256
2014-02-03 09:45:00,143.58,143.77,143.26,143.47,37545.20314826632,76.8309,76.9326,76.6597,76.7721,37545.2031
2014-02-03 09:50:00,143.38,143.71,143.38,143.71,16166.773027015526,76.7239,76.9005,76.7239,76.9005,16166.773
2014-02-03 09:55:00,143.74,143.89,143.62,143.72,18081.259306530523,76.9166,76.9968,76.8523,76.9059,18081.2593
2014-02-03 10:00:00,143.64,143.64,143.04,143.34,25845.564773452454,76.863,76.863,76.542,76.7025,25845.5648
2014-02-03 10:05:00,143.31,143.79,143.31,143.68,20527.54733035524,76.6865,76.9433,76.6865,76.8844,20527.5473
2014-02-03 10:10:00,143.64,143.75,143.23,143.44,20740.26802807913,76.863,76.9219,76.6436,76.756,20740.268
2014-02-03 10:15:00,143.5,143.53,143.06,143.14,14571.367794086362,76.7881,76.8042,76.5527,76.5955,14571.3678
2014-02-03 10:20:00,143.12,143.18,142.84,143.01,18613.06105084024,76.5848,76.6169,76.435,76.5259,18613.0611
2014-02-03 10:25:00,142.96,143.17,142.91,142.96,14677.728142948306,76.4992,76.6115,76.4724,76.4992,14677.7281
2014-02-03 10:30:00,142.94,143.06,142.72,142.87,15634.971282705805,76.4885,76.5527,76.3707,76.451,15634.9713
2014-02-03 10:35:00,142.87,143.12,142.81,142.98,8827.908955541372,76.451,76.5848,76.4189,76.5099,8827.909
2014-02-03 10:40:00,142.95,143.0,142.65,142.68,10848.755583918311,76.4938,76.5206,76.3333,76.3493,10848.7556
2014-02-03 10:45:00,142.67,142.84,142.56,142.78,16485.85407360136,76.344,76.435,76.2851,76.4029,16485.8541
2014-02-03 10:50:00,142.72,142.82,142.46,142.54,22973.83535417996,76.3707,76.4243,76.2316,76.2744,22973.8354
2014-02-03 10:55:00,142.44,142.59,142.3,142.31,12337.800467985531,76.2209,76.3012,76.146,76.1513,12337.8005
2014-02-03 11:00:00,142.3,142.46,142.23,142.42,14784.088491810253,76.146,76.2316,76.1085,76.2102,14784.0885
2014-02-03 11:05:00,142.39,142.58,142.35,142.4,16592.214422463305,76.1942,76.2958,76.1728,76.1995,16592.2144
2014-02-03 11:10:00,142.41,142.57,142.36,142.52,14358.647096362474,76.2049,76.2905,76.1781,76.2637,14358.6471
2014-02-03 11:15:00,142.48,142.52,142.35,142.46,11274.19697936609,76.2423,76.2637,76.1728,76.2316,11274.197
2014-02-03 11:20:00,142.44,142.83,142.44,142.56,28079.13209955328,76.2209,76.4296,76.2209,76.2851,28079.1321
2014-02-03 11:25:00,142.56,142.7,142.51,142.58,9572.431397574985,76.2851,76.36,76.2584,76.2958,9572.4314
2014-02-03 11:30:00,142.54,142.86,142.51,142.74,11699.638374813869,76.2744,76.4457,76.2584,76.3814,11699.6384
2014-02-03 11:35:00,142.66,142.81,142.58,142.8,16911.295469049135,76.3386,76.4189,76.2958,76.4136,16911.2955
2014-02-03 11:40:00,142.85,142.85,142.52,142.52,12550.521165709422,76.4403,76.4403,76.2637,76.2637,12550.5212
2014-02-03 11:45:00,142.51,142.51,142.21,142.37,5530.738140821101,76.2584,76.2584,76.0978,76.1835,5530.7381
2014-02-03 11:50:00,142.38,142.44,142.21,142.3,5637.098489683045,76.1888,76.2209,76.0978,76.146,5637.0985
2014-02-03 11:55:00,142.29,142.34,141.93,141.93,16060.412678153582,76.1406,76.1674,75.948,75.948,16060.4127
2014-02-03 12:00:00,141.97,142.09,141.93,141.98,14996.80918953414,75.9694,76.0336,75.948,75.9748,14996.8092
2014-02-03 12:05:00,141.91,142.42,141.91,142.42,7338.864071474153,75.9373,76.2102,75.9373,76.2102,7338.8641
2014-02-03 12:10:00,142.39,142.67,142.2,142.67,20314.82663263136,76.1942,76.344,76.0925,76.344,20314.8266
2014-02-03 12:15:00,142.67,142.76,142.21,142.3,26483.72686662412,76.344,76.3921,76.0978,76.146,26483.7269
2014-02-03 12:20:00,142.3,142.43,142.09,142.36,22122.952563284405,76.146,76.2156,76.0336,76.1781,22122.9526
2014-02-03 12:25:00,142.4,142.61,142.3,142.54,9785.15209529887,76.1995,76.3119,76.146,76.2744,9785.1521
2014-02-03 12:30:00,142.54,142.59,142.44,142.44,8402.467560093595,76.2744,76.3012,76.2209,76.2209,8402.4676
2014-02-03 12:35:00,142.45,142.56,142.21,142.38,15422.250584981915,76.2263,76.2851,76.0978,76.1888,15422.2506
2014-02-03 12:40:00,142.41,142.49,142.36,142.39,7338.864071474153,76.2049,76.2477,76.1781,76.1942,7338.8641
2014-02-03 12:45:00,142.4,142.49,142.36,142.46,8296.107211231652,76.1995,76.2477,76.1781,76.2316,8296.1072
2014-02-03 12:50:00,142.5,142.5,142.33,142.45,7338.864071474153,76.253,76.253,76.1621,76.2263,7338.8641
2014-02-03 12:55:00,142.44,142.47,142.25,142.25,8296.107211231652,76.2209,76.237,76.1192,76.1192,8296.1072
2014-02-03 13:00:00,142.32,142.45,142.26,142.3,11486.91767708998,76.1567,76.2263,76.1246,76.146,11486.9177
2014-02-03 13:05:00,142.27,142.47,142.25,142.43,12975.9625611572,76.1299,76.237,76.1192,76.2156,12975.9626
2014-02-03 13:10:00,142.37,142.52,142.36,142.49,10316.953839608592,76.1835,76.2637,76.1781,76.2477,10316.9538
2014-02-03 13:15:00,142.48,142.54,142.3,142.33,11380.557328228037,76.2423,76.2744,76.146,76.1621,11380.5573
2014-02-03 13:20:00,142.3,142.52,142.29,142.32,10104.233141884704,76.146,76.2637,76.1406,76.1567,10104.2331
2014-02-03 13:25:00,142.33,142.38,142.24,142.34,13295.043607743031,76.1621,76.1888,76.1139,76.1674,13295.0436
2014-02-03 13:30:00,142.35,142.44,142.23,142.24,12444.160816847478,76.1728,76.2209,76.1085,76.1139,12444.1608
2014-02-03 13:35:00,142.34,142.44,142.19,142.3,8402.467560093595,76.1674,76.2209,76.0871,76.146,8402.4676
2014-02-03 13:40:00,142.24,142.31,142.13,142.21,13295.043607743031,76.1139,76.1513,76.055,76.0978,13295.0436
2014-02-03 13:45:00,142.21,142.21,141.9,142.12,14039.56604977664,76.0978,76.0978,75.932,76.0497,14039.566
2014-02-03 13:50:00,142.08,142.33,141.94,142.22,10316.953839608592,76.0283,76.1621,75.9534,76.1032,10316.9538
2014-02-03 13:55:00,142.22,142.44,142.16,142.19,12125.079770261644,76.1032,76.2209,76.0711,76.0871,12125.0798
2014-02-03 14:00:00,142.21,142.34,142.17,142.26,11061.476281642204,76.0978,76.1674,76.0764,76.1246,11061.4763
2014-02-03 14:05:00,142.25,142.53,142.22,142.41,17868.538608806633,76.1192,76.2691,76.1032,76.2049,17868.5386
2014-02-03 14:10:00,142.41,142.53,142.39,142.52,14252.28674750053,76.2049,76.2691,76.1942,76.2637,14252.2867
2014-02-03 14:15:00,142.49,142.76,142.43,142.76,29355.456285896613,76.2477,76.3921,76.2156,76.3921,29355.4563
2014-02-03 14:20:00,142.77,142.82,142.52,142.59,16273.13337587747,76.3975,76.4243,76.2637,76.3012,16273.1334
2014-02-03 14:25:00,142.68,142.68,142.48,142.65,12975.9625611572,76.3493,76.3493,76.2423,76.3333,12975.9626
2014-02-03 14:30:00,142.64,142.65,142.46,142.48,16166.773027015526,76.3279,76.3333,76.2316,76.2423,16166.773
2014-02-03 14:35:00,142.5,142.59,142.36,142.44,10210.593490746647,76.253,76.3012,76.1781,76.2209,10210.5935
2014-02-03 14:40:00,142.43,142.54,142.34,142.51,12018.7194213997,76.2156,76.2744,76.1674,76.2584,12018.7194
2014-02-03 14:45:00,142.45,142.65,142.37,142.52,12444.160816847478,76.2263,76.3333,76.1835,76.2637,12444.1608
2014-02-03 14:50:00,142.52,142.6,142.21,142.34,22867.47500531801,76.2637,76.3065,76.0978,76.1674,22867.475
2014-02-03 14:55:00,142.31,142.41,142.19,142.19,11805.998723675812,76.1513,76.2049,76.0871,76.0871,11805.9987
2014-02-03 15:00:00,142.21,142.41,142.18,142.34,24143.799191661343,76.0978,76.2049,76.0818,76.1674,24143.7992
2014-02-03 15:05:00,142.32,142.45,142.28,142.41,22122.952563284405,76.1567,76.2263,76.1353,76.2049,22122.9526
2014-02-03 15:10:00,142.4,142.52,142.25,142.45,26696.447564348007,76.1995,76.2637,76.1192,76.2263,26696.4476
2014-02-03 15:15:00,142.43,142.53,142.28,142.4,27760.05105296745,76.2156,76.2691,76.1353,76.1995,27760.0511
2014-02-03 15:20:00,142.39,142.39,141.94,142.03,20314.82663263136,76.1942,76.1942,75.9534,76.0015,20314.8266
2014-02-03 15:25:00,142.07,142.27,142.0,142.23,21272.06977238885,76.0229,76.1299,75.9855,76.1085,21272.0698
2014-02-03 15:30:00,142.24,142.41,142.23,142.35,38396.08593916187,76.1139,76.2049,76.1085,76.1728,38396.0859
2014-02-03 15:35:00,142.33,142.46,142.22,142.38,42012.337800467976,76.1621,76.2316,76.1032,76.1888,42012.3378
2014-02-03 15:40:00,142.36,142.36,142.07,142.12,22016.59221442246,76.1781,76.1781,76.0229,76.0497,22016.5922
2014-02-03 15:45:00,142.1,142.1,141.74,141.74,41586.896405020205,76.039,76.039,75.8463,75.8463,41586.8964
2014-02-03 15:50:00,141.77,142.16,141.76,142.15,68496.0646670921,75.8624,76.0711,75.857,76.0657,68496.0647
2014-02-03 15:55:00,142.12,142.4,142.07,142.35,135077.6430546692,76.0497,76.1995,76.0229,76.1728,135077.6431
2014-02-04 09:30:00,142.38,142.45,141.53,141.53,40948.73431184854,76.1888,76.2263,75.734,75.734,40948.7343
2014-02-04 09:35:00,141.54,142.23,141.42,142.1,33503.50989151244,75.7393,76.1085,75.6751,76.039,33503.5099
2014-02-04 09:40:00,142.09,142.47,142.04,142.37,26909.168262071897,76.0336,76.237,76.0069,76.1835,26909.1683
2014-02-04 09:45:00,142.44,142.72,142.42,142.72,20527.54733035524,76.2209,76.3707,76.2102,76.3707,20527.5473
2014-02-04 09:50:00,142.72,143.0,142.69,142.84,32120.825356307163,76.3707,76.5206,76.3547,76.435,32120.8254
2014-02-04 09:55:00,142.85,143.14,142.84,143.07,16911.295469049135,76.4403,76.5955,76.435,76.558,16911.2955
2014-02-04 10:00:00,143.06,143.13,142.68,142.79,22016.59221442246,76.5527,76.5901,76.3493,76.4082,22016.5922
2014-02-04 10:05:00,142.79,143.08,142.72,142.87,11380.557328228037,76.4082,76.5634,76.3707,76.451,11380.5573
2014-02-04 10:10:00,142.9,142.95,142.68,142.82,24675.600935971062,76.4671,76.4938,76.3493,76.4243,24675.6009
2014-02-04 10:15:00,142.83,142.91,142.67,142.75,9678.791746436927,76.4296,76.4724,76.344,76.3868,9678.7917
2014-02-04 10:20:00,142.73,142.87,142.56,142.68,13188.683258881088,76.3761,76.451,76.2851,76.3493,13188.6833
2014-02-04 10:25:00,142.68,142.84,142.6,142.79,7232.503722612209,76.3493,76.435,76.3065,76.4082,7232.5037
2014-02-04 10:30:00,142.81,143.14,142.81,143.0,24143.799191661343,76.4189,76.5955,76.4189,76.5206,24143.7992
2014-02-04 10:35:00,143.02,143.08,142.74,142.84,18719.421399702187,76.5313,76.5634,76.3814,76.435,18719.4214
2014-02-04 10:40:00,142.86,143.03,142.77,142.88,19995.74558604552,76.4457,76.5366,76.3975,76.4564,19995.7456
2014-02-04 10:45:00,142.9,143.01,142.82,143.01,15528.61093384386,76.4671,76.5259,76.4243,76.5259,15528.6109
2014-02-04 10:50:00,142.91,142.99,142.78,142.83,10636.034886194426,76.4724,76.5152,76.4029,76.4296,10636.0349
2014-02-04 10:55:00,142.85,143.09,142.72,142.82,69985.10955115932,76.4403,76.5687,76.3707,76.4243,69985.1096
2014-02-04 11:00:00,142.79,143.19,142.73,143.04,34354.39268240799,76.4082,76.6222,76.3761,76.542,34354.3927
2014-02-04 11:05:00,143.07,143.07,142.89,143.07,6700.701978302488,76.558,76.558,76.4617,76.558,6700.702
2014-02-04 11:10:00,143.07,143.07,142.9,143.03,11912.359072537756,76.558,76.558,76.4671,76.5366,11912.3591
2014-02-04 11:15:00,142.97,143.07,142.81,142.96,16485.85407360136,76.5045,76.558,76.4189,76.4992,16485.8541
2014-02-04 11:20:00,142.89,142.97,142.84,142.95,8721.54860667943,76.4617,76.5045,76.435,76.4938,8721.5486
2014-02-04 11:25:00,142.98,143.0,142.8,142.95,6487.9812805786,76.5099,76.5206,76.4136,76.4938,6487.9813
2014-02-04 11:30:00,142.99,143.02,142.86,143.0,7019.78302488832,76.5152,76.5313,76.4457,76.5206,7019.783
2014-02-04 11:35:00,142.99,143.1,142.97,143.1,6594.341629440543,76.5152,76.5741,76.5045,76.5741,6594.3416
2014-02-04 11:40:00,143.1,143.23,142.88,143.2,14784.088491810253,76.5741,76.6436,76.4564,76.6276,14784.0885
2014-02-04 11:45:00,143.28,143.46,143.09,143.46,12018.7194213997,76.6704,76.7667,76.5687,76.7667,12018.7194
2014-02-04 11:50:00,143.44,143.52,143.37,143.51,12444.160816847478,76.756,76.7988,76.7186,76.7935,12444.1608
2014-02-04 11:55:00,143.47,143.97,143.47,143.97,8827.908955541372,76.7721,77.0396,76.7721,77.0396,8827.909
2014-02-04 12:00:00,144.0,144.36,143.94,144.31,24675.600935971062,77.0557,77.2483,77.0236,77.2216,24675.6009
2014-02-04 12:05:00,144.31,144.31,143.93,143.94,7657.945118059986,77.2216,77.2216,77.0182,77.0236,7657.9451
2014-02-04 12:10:00,143.99,144.15,143.94,144.15,12975.9625611572,77.0503,77.1359,77.0236,77.1359,12975.9626
2014-02-04 12:15:00,144.19,144.38,144.11,144.23,9466.071048713038,77.1574,77.259,77.1145,77.1788,9466.071
2014-02-04 12:20:00,144.22,144.38,144.17,144.38,14039.56604977664,77.1734,77.259,77.1467,77.259,14039.566
2014-02-04 12:25:00,144.38,144.43,144.28,144.29,9678.791746436927,77.259,77.2858,77.2055,77.2109,9678.7917
2014-02-04 12:30:00,144.35,144.54,144.27,144.43,7338.864071474153,77.243,77.3446,77.2002,77.2858,7338.8641
2014-02-04 12:35:00,144.44,144.44,144.15,144.25,11167.836630504144,77.2911,77.2911,77.1359,77.1895,11167.8366
2014-02-04 12:40:00,144.25,144.29,144.16,144.25,9146.990002127206,77.1895,77.2109,77.1413,77.1895,9146.99
2014-02-04 12:45:00,144.23,144.26,144.09,144.14,13614.124654328863,77.1788,77.1948,77.1038,77.1306,13614.1247
2014-02-04 12:50:00,144.14,144.16,144.02,144.08,7977.026164645818,77.1306,77.1413,77.0664,77.0985,7977.0262
2014-02-04 12:55:00,144.06,144.09,143.99,144.02,11593.278025951924,77.0878,77.1038,77.0503,77.0664,11593.278
2014-02-04 13:00:00,144.04,144.1,143.96,144.08,4892.576047649435,77.0771,77.1092,77.0343,77.0985,4892.576
2014-02-04 13:05:00,144.06,144.17,144.04,144.1,6275.260582854711,77.0878,77.1467,77.0771,77.1092,6275.2606
2014-02-04 13:10:00,144.07,144.12,143.79,143.87,18400.34035311636,77.0931,77.1199,76.9433,76.9861,18400.3404
2014-02-04 13:15:00,143.88,143.9,143.75,143.75,4786.215698787491,76.9915,77.0022,76.9219,76.9219,4786.2157
2014-02-04 13:20:00,143.71,143.77,143.6,143.73,7445.224420336098,76.9005,76.9326,76.8416,76.9112,7445.2244
2014-02-04 13:25:00,143.71,143.81,143.69,143.75,5743.45883854499,76.9005,76.954,76.8898,76.9219,5743.4588
2014-02-04 13:30:00,143.74,143.82,143.73,143.73,25313.76302914273,76.9166,76.9594,76.9112,76.9112,25313.763
2014-02-04 13:35:00,143.75,143.84,143.65,143.79,14677.728142948306,76.9219,76.9701,76.8684,76.9433,14677.7281
2014-02-04 13:40:00,143.79,144.01,143.76,143.98,8508.82790895554,76.9433,77.061,76.9273,77.045,8508.8279
2014-02-04 13:45:00,143.94,143.99,143.85,143.94,16273.13337587747,77.0236,77.0503,76.9754,77.0236,16273.1334
2014-02-04 13:50:00,143.96,144.04,143.71,143.78,29036.37523931078,77.0343,77.0771,76.9005,76.938,29036.3752
2014-02-04 13:55:00,143.79,143.88,143.63,143.78,16592.214422463305,76.9433,76.9915,76.8577,76.938,16592.2144
2014-02-04 14:00:00,143.77,143.85,143.56,143.82,13188.683258881088,76.9326,76.9754,76.8202,76.9594,13188.6833
2014-02-04 14:05:00,143.82,143.87,143.78,143.83,13507.76430546692,76.9594,76.9861,76.938,76.9647,13507.7643
2014-02-04 14:10:00,143.8,144.04,143.75,143.99,12444.160816847478,76.9487,77.0771,76.9219,77.0503,12444.1608
2014-02-04 14:15:00,143.99,143.99,143.9,143.94,8189.746862369707,77.0503,77.0503,77.0022,77.0236,8189.7469
2014-02-04 14:20:00,143.94,144.13,143.92,143.99,10529.67453733248,77.0236,77.1252,77.0129,77.0503,10529.6745
2014-02-04 14:25:00,143.99,144.08,143.94,143.97,12656.881514571363,77.0503,77.0985,77.0236,77.0396,12656.8815
2014-02-04 14:30:00,143.93,144.04,143.91,143.94,11699.638374813869,77.0182,77.0771,77.0075,77.0236,11699.6384
2014-02-04 14:35:00,143.94,143.94,143.74,143.79,9678.791746436927,77.0236,77.0236,76.9166,76.9433,9678.7917
2014-02-04 14:40:00,143.79,143.95,143.79,143.86,11061.476281642204,76.9433,77.0289,76.9433,76.9808,11061.4763
2014-02-04 14:45:00,143.91,143.93,143.81,143.86,11380.557328228037,77.0075,77.0182,76.954,76.9808,11380.5573
2014-02-04 14:50:00,143.87,144.01,143.83,144.0,10742.395235056369,76.9861,77.061,76.9647,77.0557,10742.3952
2014-02-04 14:55:00,144.01,144.17,143.95,144.12,12018.7194213997,77.061,77.1467,77.0289,77.1199,12018.7194
2014-02-04 15:00:00,144.13,144.25,144.13,144.18,8934.269304403317,77.1252,77.1895,77.1252,77.152,8934.2693
2014-02-04 15:05:00,144.15,144.28,144.13,144.28,17549.4575622208,77.1359,77.2055,77.1252,77.2055,17549.4576
2014-02-04 15:10:00,144.27,144.27,144.1,144.13,22122.952563284405,77.2002,77.2002,77.1092,77.1252,22122.9526
2014-02-04 15:15:00,144.13,144.17,144.08,144.13,17017.65581791108,77.1252,77.1467,77.0985,77.1252,17017.6558
2014-02-04 15:20:00,144.11,144.14,143.92,143.92,28079.13209955328,77.1145,77.1306,77.0129,77.0129,28079.1321
2014-02-04 15:25:00,143.94,144.0,143.57,143.62,31801.74430972133,77.0236,77.0557,76.8256,76.8523,31801.7443
2014-02-04 15:30:00,143.58,143.92,143.52,143.89,39353.32907891937,76.8309,77.0129,76.7988,76.9968,39353.3291
2014-02-04 15:35:00,143.89,144.02,143.79,143.99,26483.72686662412,76.9968,77.0664,76.9433,77.0503,26483.7269
2014-02-04 15:40:00,143.95,144.01,143.78,143.94,24143.799191661343,77.0289,77.061,76.938,77.0236,24143.7992
2014-02-04 15:45:00,143.96,144.12,143.92,144.05,37651.56349712826,77.0343,77.1199,77.0129,77.0824,37651.5635
2014-02-04 15:50:00,144.07,144.25,143.97,144.22,45628.58966177408,77.0931,77.1895,77.0396,77.1734,45628.5897
2014-02-04 15:55:00,144.23,144.41,144.07,144.2,141565.6243352478,77.1788,77.2751,77.0931,77.1627,141565.6243
2014-02-05 09:30:00,143.8,144.35,143.4,143.99,34141.67198468411,76.9487,77.243,76.7346,77.0503,34141.672
2014-02-05 09:35:00,144.01,144.41,143.99,144.11,11699.638374813869,77.061,77.2751,77.0503,77.1145,11699.6384
2014-02-05 09:40:00,144.14,144.41,144.01,144.41,14465.007445224415,77.1306,77.2751,77.061,77.2751,14465.0074
2014-02-05 09:45:00,144.32,144.53,144.08,144.1,74558.60455222293,77.2269,77.3393,77.0985,77.1092,74558.6046
2014-02-05 09:50:00,144.1,144.25,143.94,144.15,21272.06977238885,77.1092,77.1895,77.0236,77.1359,21272.0698
2014-02-05 09:55:00,144.1,144.1,143.55,143.55,13188.683258881088,77.1092,77.1092,76.8149,76.8149,13188.6833
2014-02-05 10:00:00,143.55,144.16,143.55,144.06,15954.052329291637,76.8149,77.1413,76.8149,77.0878,15954.0523
2014-02-05 10:05:00,144.07,144.33,143.99,144.06,19995.74558604552,77.0931,77.2323,77.0503,77.0878,19995.7456
2014-02-05 10:10:00,144.09,144.12,143.61,143.72,24037.4388427994,77.1038,77.1199,76.847,76.9059,24037.4388
2014-02-05 10:15:00,143.73,144.05,143.73,143.85,13082.322910019142,76.9112,77.0824,76.9112,76.9754,13082.3229
2014-02-05 10:20:00,143.76,143.94,143.51,143.52,10848.755583918311,76.9273,77.0236,76.7935,76.7988,10848.7556
2014-02-05 10:25:00,143.54,143.8,143.52,143.68,7551.584769198042,76.8095,76.9487,76.7988,76.8844,7551.5848
2014-02-05 10:30:00,143.65,143.97,143.55,143.9,25951.9251223144,76.8684,77.0396,76.8149,77.0022,25951.9251
2014-02-05 10:35:00,143.93,144.05,143.67,143.67,37332.48245054243,77.0182,77.0824,76.8791,76.8791,37332.4825
2014-02-05 10:40:00,143.62,143.75,143.6,143.62,9466.071048713038,76.8523,76.9219,76.8416,76.8523,9466.071
2014-02-05 10:45:00,143.63,143.63,143.29,143.46,10423.314188470536,76.8577,76.8577,76.6758,76.7667,10423.3142
2014-02-05 10:50:00,143.43,143.57,143.26,143.36,24462.880238247177,76.7507,76.8256,76.6597,76.7132,24462.8802
2014-02-05 10:55:00,143.45,143.53,143.31,143.4,12337.800467985531,76.7614,76.8042,76.6865,76.7346,12337.8005
2014-02-05 11:00:00,143.33,143.45,143.31,143.37,16911.295469049135,76.6972,76.7614,76.6865,76.7186,16911.2955
2014-02-05 11:05:00,143.32,143.39,143.25,143.33,15634.971282705805,76.6918,76.7293,76.6544,76.6972,15634.9713
2014-02-05 11:10:00,143.36,143.74,143.34,143.69,19676.664539459685,76.7132,76.9166,76.7025,76.8898,19676.6645
2014-02-05 11:15:00,143.68,143.77,143.57,143.57,18187.619655392467,76.8844,76.9326,76.8256,76.8256,18187.6197
2014-02-05 11:20:00,143.62,143.71,143.58,143.62,3935.332907891937,76.8523,76.9005,76.8309,76.8523,3935.3329
2014-02-05 11:25:00,143.64,143.84,143.52,143.8,13614.124654328863,76.863,76.9701,76.7988,76.9487,13614.1247
2014-02-05 11:30:00,143.74,143.92,143.74,143.83,11380.557328228037,76.9166,77.0129,76.9166,76.9647,11380.5573
2014-02-05 11:35:00,143.8,143.85,143.74,143.8,7764.30546692193,76.9487,76.9754,76.9166,76.9487,7764.3055
2014-02-05 11:40:00,143.79,143.87,143.72,143.87,7977.026164645818,76.9433,76.9861,76.9059,76.9861,7977.0262
2014-02-05 11:45:00,143.88,144.15,143.88,144.07,6700.701978302488,76.9915,77.1359,76.9915,77.0931,6700.702
2014-02-05 11:50:00,144.11,144.22,144.05,144.09,5424.377791959157,77.1145,77.1734,77.0824,77.1038,5424.3778
2014-02-05 11:55:00,144.1,144.36,144.09,144.3,15634.971282705805,77.1092,77.2483,77.1038,77.2162,15634.9713
2014-02-05 12:00:00,144.32,144.48,144.3,144.44,12018.7194213997,77.2269,77.3125,77.2162,77.2911,12018.7194
2014-02-05 12:05:00,144.41,144.6,144.41,144.48,11912.359072537756,77.2751,77.3767,77.2751,77.3125,11912.3591
2014-02-05 12:10:00,144.49,144.56,144.43,144.53,9891.512444160817,77.3179,77.3553,77.2858,77.3393,9891.5124
2014-02-05 12:15:00,144.5,144.55,144.42,144.55,4254.41395447777,77.3232,77.35,77.2804,77.35,4254.414
2014-02-05 12:20:00,144.57,144.6,144.47,144.49,4679.855349925547,77.3607,77.3767,77.3072,77.3179,4679.8553
2014-02-05 12:25:00,144.57,144.57,144.44,144.44,2978.089768134439,77.3607,77.3607,77.2911,77.2911,2978.0898
2014-02-05 12:30:00,144.45,144.55,144.45,144.52,7657.945118059986,77.2965,77.35,77.2965,77.3339,7657.9451
2014-02-05 12:35:00,144.48,144.5,144.35,144.41,8083.386513507763,77.3125,77.3232,77.243,77.2751,8083.3865
2014-02-05 12:40:00,144.41,144.49,144.37,144.42,6594.341629440543,77.2751,77.3179,77.2537,77.2804,6594.3416
2014-02-05 12:45:00,144.41,144.47,144.39,144.41,6381.620931716655,77.2751,77.3072,77.2644,77.2751,6381.6209
2014-02-05 12:50:00,144.42,144.42,144.33,144.39,3084.450116996384,77.2804,77.2804,77.2323,77.2644,3084.4501
2014-02-05 12:55:00,144.37,144.59,144.37,144.59,4254.41395447777,77.2537,77.3714,77.2537,77.3714,4254.414
2014-02-05 13:00:00,144.6,144.62,144.51,144.61,5849.819187406933,77.3767,77.3875,77.3286,77.3821,5849.8192
2014-02-05 13:05:00,144.57,144.7,144.56,144.7,2127.206977238885,77.3607,77.4303,77.3553,77.4303,2127.207
2014-02-05 13:10:00,144.67,144.74,144.59,144.73,12975.9625611572,77.4142,77.4517,77.3714,77.4463,12975.9626
2014-02-05 13:15:00,144.71,144.75,144.63,144.63,6062.539885130822,77.4356,77.457,77.3928,77.3928,6062.5399
2014-02-05 13:20:00,144.65,144.66,144.52,144.52,4467.134652201658,77.4035,77.4089,77.3339,77.3339,4467.1347
2014-02-05 13:25:00,144.52,144.52,144.28,144.28,14571.367794086362,77.3339,77.3339,77.2055,77.2055,14571.3678
2014-02-05 13:30:00,144.32,144.35,144.28,144.35,4786.215698787491,77.2269,77.243,77.2055,77.243,4786.2157
2014-02-05 13:35:00,144.32,144.41,144.3,144.39,17443.09721335886,77.2269,77.2751,77.2162,77.2644,17443.0972
2014-02-05 13:40:00,144.42,144.48,144.32,144.32,7126.143373750265,77.2804,77.3125,77.2269,77.2269,7126.1434
2014-02-05 13:45:00,144.34,144.4,144.27,144.36,6168.900233992767,77.2376,77.2697,77.2002,77.2483,6168.9002
2014-02-05 13:50:00,144.35,144.46,144.35,144.41,5743.45883854499,77.243,77.3018,77.243,77.2751,5743.4588
2014-02-05 13:55:00,144.39,144.39,144.3,144.31,6807.062327164432,77.2644,77.2644,77.2162,77.2216,6807.0623
2014-02-05 14:00:00,144.31,144.37,144.29,144.34,9040.62965326526,77.2216,77.2537,77.2109,77.2376,9040.6297
2014-02-05 14:05:00,144.32,144.32,144.22,144.22,11805.998723675812,77.2269,77.2269,77.1734,77.1734,11805.9987
2014-02-05 14:10:00,144.2,144.25,144.1,144.18,11061.476281642204,77.1627,77.1895,77.1092,77.152,11061.4763
2014-02-05 14:15:00,144.18,144.18,144.09,144.09,4998.93639651138,77.152,77.152,77.1038,77.1038,4998.9364
2014-02-05 14:20:00,144.1,144.14,144.09,144.13,9253.350350989149,77.1092,77.1306,77.1038,77.1252,9253.3504
2014-02-05 14:25:00,144.16,144.25,144.06,144.23,6594.341629440543,77.1413,77.1895,77.0878,77.1788,6594.3416
2014-02-05 14:30:00,144.23,144.31,144.2,144.26,8615.188257817485,77.1788,77.2216,77.1627,77.1948,8615.1883
2014-02-05 14:35:00,144.23,144.23,144.05,144.08,7657.945118059986,77.1788,77.1788,77.0824,77.0985,7657.9451
2014-02-05 14:40:00,144.1,144.15,144.06,144.13,5318.017443097213,77.1092,77.1359,77.0878,77.1252,5318.0174
2014-02-05 14:45:00,144.11,144.2,144.06,144.14,10636.034886194426,77.1145,77.1627,77.0878,77.1306,10636.0349
2014-02-05 14:50:00,144.16,144.17,144.01,144.1,11274.19697936609,77.1413,77.1467,77.061,77.1092,11274.197
2014-02-05 14:55:00,144.1,144.1,143.97,144.05,13507.76430546692,77.1092,77.1092,77.0396,77.0824,13507.7643
2014-02-05 15:00:00,144.04,144.12,144.0,144.1,14996.80918953414,77.0771,77.1199,77.0557,77.1092,14996.8092
2014-02-05 15:05:00,144.12,144.25,144.12,144.22,10210.593490746647,77.1199,77.1895,77.1199,77.1734,10210.5935
2014-02-05 15:10:00,144.22,144.29,144.12,144.23,22761.11465645607,77.1734,77.2109,77.1199,77.1788,22761.1147
2014-02-05 15:15:00,144.26,144.3,144.16,144.25,7870.665815783875,77.1948,77.2162,77.1413,77.1895,7870.6658
2014-02-05 15:20:00,144.27,144.34,144.24,144.25,9040.62965326526,77.2002,77.2376,77.1841,77.1895,9040.6297
2014-02-05 15:25:00,144.26,144.39,144.25,144.34,7445.224420336098,77.1948,77.2644,77.1895,77.2376,7445.2244
2014-02-05 15:30:00,144.36,144.54,144.35,144.5,24250.159540523287,77.2483,77.3446,77.243,77.3232,24250.1595
2014-02-05 15:35:00,144.49,144.58,144.42,144.56,18825.78174856413,77.3179,77.366,77.2804,77.3553,18825.7817
2014-02-05 15:40:00,144.58,144.84,144.53,144.84,35417.99617102744,77.366,77.5052,77.3393,77.5052,35417.9962
2014-02-05 15:45:00,144.79,145.04,144.79,144.94,53073.81408211018,77.4784,77.6122,77.4784,77.5587,53073.8141
2014-02-05 15:50:00,144.95,144.97,144.57,144.62,89129.97234630928,77.564,77.5747,77.3607,77.3875,89129.9723
2014-02-05 15:55:00,144.63,144.83,144.6,144.75,96894.2778132312,77.3928,77.4998,77.3767,77.457,96894.2778
2014-02-06 09:30:00,144.71,145.52,144.49,145.52,20740.26802807913,77.4356,77.869,77.3179,77.869,20740.268
2014-02-06 09:35:00,145.53,145.69,144.9,145.08,26377.366517762173,77.8744,77.96,77.5373,77.6336,26377.3665
2014-02-06 09:40:00,145.04,145.38,145.04,145.38,14996.80918953414,77.6122,77.7941,77.6122,77.7941,14996.8092
2014-02-06 09:45:00,145.27,145.35,145.09,145.18,11593.278025951924,77.7353,77.7781,77.639,77.6871,11593.278
2014-02-06 09:50:00,145.18,145.28,144.96,145.09,25526.48372686662,77.6871,77.7406,77.5694,77.639,25526.4837
2014-02-06 09:55:00,145.12,145.62,145.05,145.57,19995.74558604552,77.655,77.9226,77.6175,77.8958,19995.7456
2014-02-06 10:00:00,145.65,145.8,145.63,145.8,16698.574771325246,77.9386,78.0189,77.9279,78.0189,16698.5748
2014-02-06 10:05:00,145.83,145.86,145.69,145.74,12869.602212295256,78.0349,78.051,77.96,77.9868,12869.6022
2014-02-06 10:10:00,145.69,145.7,145.42,145.49,21165.709423526907,77.96,77.9654,77.8155,77.853,21165.7094
2014-02-06 10:15:00,145.54,145.69,145.44,145.56,33078.06849606466,77.8798,77.96,77.8262,77.8905,33078.0685
2014-02-06 10:20:00,145.52,145.52,145.25,145.25,18506.700701978298,77.869,77.869,77.7246,77.7246,18506.7007
2014-02-06 10:25:00,145.28,145.35,144.89,144.99,10423.314188470536,77.7406,77.7781,77.5319,77.5854,10423.3142
2014-02-06 10:30:00,145.06,145.06,144.79,144.83,6807.062327164432,77.6229,77.6229,77.4784,77.4998,6807.0623
2014-02-06 10:35:00,144.81,144.97,144.73,144.83,13295.043607743031,77.4891,77.5747,77.4463,77.4998,13295.0436
2014-02-06 10:40:00,144.89,145.01,144.88,144.95,21272.06977238885,77.5319,77.5961,77.5266,77.564,21272.0698
2014-02-06 10:45:00,144.91,145.12,144.91,144.96,5424.377791959157,77.5426,77.655,77.5426,77.5694,5424.3778
2014-02-06 10:50:00,145.04,145.08,144.89,144.98,14784.088491810253,77.6122,77.6336,77.5319,77.5801,14784.0885
2014-02-06 10:55:00,144.97,145.18,144.89,145.18,14252.28674750053,77.5747,77.6871,77.5319,77.6871,14252.2867
2014-02-06 11:00:00,145.14,145.21,145.04,145.14,13720.485003190808,77.6657,77.7032,77.6122,77.6657,13720.485
2014-02-06 11:05:00,145.17,145.36,145.11,145.2,40523.29291640076,77.6818,77.7834,77.6497,77.6978,40523.2929
2014-02-06 11:10:00,145.28,145.34,145.16,145.22,15634.971282705805,77.7406,77.7727,77.6764,77.7085,15634.9713
2014-02-06 11:15:00,145.2,145.33,145.1,145.13,7019.78302488832,77.6978,77.7674,77.6443,77.6604,7019.783
2014-02-06 11:20:00,145.13,145.26,145.04,145.15,13188.683258881088,77.6604,77.7299,77.6122,77.6711,13188.6833
2014-02-06 11:25:00,145.2,145.34,145.16,145.24,11699.638374813869,77.6978,77.7727,77.6764,77.7192,11699.6384
2014-02-06 11:30:00,145.21,145.57,145.21,145.51,18081.259306530523,77.7032,77.8958,77.7032,77.8637,18081.2593
2014-02-06 11:35:00,145.56,145.61,145.42,145.44,7126.143373750265,77.8905,77.9172,77.8155,77.8262,7126.1434
2014-02-06 11:40:00,145.47,145.66,145.47,145.61,4786.215698787491,77.8423,77.944,77.8423,77.9172,4786.2157
2014-02-06 11:45:00,145.68,145.91,145.66,145.87,10742.395235056369,77.9547,78.0777,77.944,78.0563,10742.3952
2014-02-06 11:50:00,145.91,146.05,145.91,146.03,9678.791746436927,78.0777,78.1527,78.0777,78.142,9678.7917
2014-02-06 11:55:00,145.99,146.0,145.92,145.96,3722.612210168049,78.1205,78.1259,78.0831,78.1045,3722.6122
2014-02-06 12:00:00,145.98,146.2,145.98,146.12,12656.881514571363,78.1152,78.2329,78.1152,78.1901,12656.8815
2014-02-06 12:05:00,146.11,146.31,146.09,146.25,4467.134652201658,78.1848,78.2918,78.1741,78.2597,4467.1347
2014-02-06 12:10:00,146.31,146.36,146.27,146.27,2765.36907041055,78.2918,78.3185,78.2704,78.2704,2765.3691
2014-02-06 12:15:00,146.31,146.38,146.25,146.29,7977.026164645818,78.2918,78.3292,78.2597,78.2811,7977.0262
2014-02-06 12:20:00,146.32,146.42,146.27,146.38,6381.620931716655,78.2971,78.3506,78.2704,78.3292,6381.6209
2014-02-06 12:25:00,146.34,146.36,146.23,146.23,3616.251861306104,78.3078,78.3185,78.249,78.249,3616.2519
2014-02-06 12:30:00,146.23,146.29,146.23,146.26,10848.755583918311,78.249,78.2811,78.249,78.265,10848.7556
2014-02-06 12:35:00,146.29,146.3,146.17,146.29,7126.143373750265,78.2811,78.2864,78.2169,78.2811,7126.1434
2014-02-06 12:40:00,146.33,146.36,146.28,146.33,3190.8104658583275,78.3025,78.3185,78.2757,78.3025,3190.8105
2014-02-06 12:45:00,146.41,146.45,146.24,146.28,19251.22314401191,78.3453,78.3667,78.2543,78.2757,19251.2231
2014-02-06 12:50:00,146.29,146.33,146.23,146.26,3509.89151244416,78.2811,78.3025,78.249,78.265,3509.8915
2014-02-06 12:55:00,146.22,146.28,146.14,146.17,3935.332907891937,78.2436,78.2757,78.2008,78.2169,3935.3329
2014-02-06 13:00:00,146.12,146.25,146.11,146.17,4786.215698787491,78.1901,78.2597,78.1848,78.2169,4786.2157
2014-02-06 13:05:00,146.14,146.14,145.9,145.9,7445.224420336098,78.2008,78.2008,78.0724,78.0724,7445.2244
2014-02-06 13:10:00,145.9,146.03,145.84,146.03,10529.67453733248,78.0724,78.142,78.0403,78.142,10529.6745
2014-02-06 13:15:00,145.98,146.05,145.78,145.86,13295.043607743031,78.1152,78.1527,78.0082,78.051,13295.0436
2014-02-06 13:20:00,145.88,145.88,145.73,145.73,3084.450116996384,78.0617,78.0617,77.9814,77.9814,3084.4501
2014-02-06 13:25:00,145.7,145.78,145.7,145.73,9146.990002127206,77.9654,78.0082,77.9654,77.9814,9146.99
2014-02-06 13:30:00,145.75,145.8,145.65,145.73,12018.7194213997,77.9921,78.0189,77.9386,77.9814,12018.7194
2014-02-06 13:35:00,145.71,145.79,145.69,145.71,2020.8466283769408,77.9707,78.0135,77.96,77.9707,2020.8466
2014-02-06 13:40:00,145.72,145.83,145.69,145.69,7764.30546692193,77.9761,78.0349,77.96,77.96,7764.3055
2014-02-06 13:45:00,145.76,145.78,145.7,145.7,1808.125930653052,77.9975,78.0082,77.9654,77.9654,1808.1259
2014-02-06 13:50:00,145.72,145.78,145.69,145.74,5211.657094235268,77.9761,78.0082,77.96,77.9868,5211.6571
2014-02-06 13:55:00,145.7,145.74,145.66,145.68,12869.602212295256,77.9654,77.9868,77.944,77.9547,12869.6022
2014-02-06 14:00:00,145.66,145.72,145.62,145.67,15209.529887258028,77.944,77.9761,77.9226,77.9493,15209.5299
2014-02-06 14:05:00,145.69,145.69,145.55,145.61,10529.67453733248,77.96,77.96,77.8851,77.9172,10529.6745
2014-02-06 14:10:00,145.62,145.64,145.56,145.64,11805.998723675812,77.9226,77.9333,77.8905,77.9333,11805.9987
2014-02-06 14:15:00,145.65,145.76,145.61,145.75,20208.46628376941,77.9386,77.9975,77.9172,77.9921,20208.4663
2014-02-06 14:20:00,145.73,145.76,145.69,145.72,34248.03233354605,77.9814,77.9975,77.96,77.9761,34248.0323
2014-02-06 14:25:00,145.73,145.86,145.72,145.84,17549.4575622208,77.9814,78.051,77.9761,78.0403,17549.4576
2014-02-06 14:30:00,145.85,145.9,145.75,145.76,16592.214422463305,78.0456,78.0724,77.9921,77.9975,16592.2144
2014-02-06 14:35:00,145.77,145.85,145.68,145.69,13933.205700914696,78.0028,78.0456,77.9547,77.96,13933.2057
2014-02-06 14:40:00,145.7,145.79,145.7,145.75,12018.7194213997,77.9654,78.0135,77.9654,77.9921,12018.7194
2014-02-06 14:45:00,145.79,145.79,145.66,145.67,18400.34035311636,78.0135,78.0135,77.944,77.9493,18400.3404
2014-02-06 14:50:00,145.63,145.68,145.52,145.56,19357.58349287385,77.9279,77.9547,77.869,77.8905,19357.5835
2014-02-06 14:55:00,145.57,145.59,145.49,145.49,11061.476281642204,77.8958,77.9065,77.853,77.853,11061.4763
2014-02-06 15:00:00,145.49,145.63,145.47,145.56,11061.476281642204,77.853,77.9279,77.8423,77.8905,11061.4763
2014-02-06 15:05:00,145.56,145.78,145.55,145.74,15103.169538396083,77.8905,78.0082,77.8851,77.9868,15103.1695
2014-02-06 15:10:00,145.7,145.7,145.58,145.62,7764.30546692193,77.9654,77.9654,77.9012,77.9226,7764.3055
2014-02-06 15:15:00,145.67,145.84,145.67,145.8,10955.115932780258,77.9493,78.0403,77.9493,78.0189,10955.1159
2014-02-06 15:20:00,145.79,145.87,145.78,145.81,18081.259306530523,78.0135,78.0563,78.0082,78.0242,18081.2593
2014-02-06 15:25:00,145.85,145.94,145.68,145.83,15422.250584981915,78.0456,78.0938,77.9547,78.0349,15422.2506
2014-02-06 15:30:00,145.81,145.86,145.71,145.72,14784.088491810253,78.0242,78.051,77.9707,77.9761,14784.0885
2014-02-06 15:35:00,145.73,145.83,145.67,145.83,16804.93512018719,77.9814,78.0349,77.9493,78.0349,16804.9351
2014-02-06 15:40:00,145.79,145.91,145.73,145.8,32014.46500744522,78.0135,78.0777,77.9814,78.0189,32014.465
2014-02-06 15:45:00,145.83,145.98,145.76,145.8,40842.37396298659,78.0349,78.1152,77.9975,78.0189,40842.374
2014-02-06 15:50:00,145.8,145.9,145.75,145.77,38502.44628802382,78.0189,78.0724,77.9921,78.0028,38502.4463
2014-02-06 15:55:00,145.76,146.14,145.74,146.02,92427.14316102955,77.9975,78.2008,77.9868,78.1366,92427.1432
2014-02-07 09:30:00,146.69,146.84,144.47,146.55,30525.420123378,78.4951,78.5754,77.3072,78.4202,30525.4201
2014-02-07 09:35:00,146.49,147.02,146.43,146.77,23931.078493937457,78.3881,78.6717,78.356,78.5379,23931.0785
2014-02-07 09:40:00,146.78,147.46,146.75,146.84,15209.529887258028,78.5433,78.9072,78.5272,78.5754,15209.5299
2014-02-07 09:45:00,146.83,147.08,146.56,146.57,13826.845352052753,78.57,78.7038,78.4256,78.4309,13826.8454
2014-02-07 09:50:00,146.62,147.08,146.58,146.69,17230.37651563497,78.4577,78.7038,78.4363,78.4951,17230.3765
2014-02-07 09:55:00,146.71,146.75,146.51,146.58,8083.386513507763,78.5058,78.5272,78.3988,78.4363,8083.3865
2014-02-07 10:00:00,146.66,146.91,146.54,146.54,12550.521165709422,78.4791,78.6129,78.4149,78.4149,12550.5212
2014-02-07 10:05:00,146.54,146.65,146.33,146.38,20846.62837694108,78.4149,78.4737,78.3025,78.3292,20846.6284
2014-02-07 10:10:00,146.32,146.38,145.94,146.05,28398.213146139115,78.2971,78.3292,78.0938,78.1527,28398.2131
2014-02-07 10:15:00,145.97,146.03,145.81,145.94,16698.574771325246,78.1098,78.142,78.0242,78.0938,16698.5748
2014-02-07 10:20:00,145.94,146.27,145.85,146.09,12656.881514571363,78.0938,78.2704,78.0456,78.1741,12656.8815
2014-02-07 10:25:00,146.07,146.35,146.04,146.2,16166.773027015526,78.1634,78.3132,78.1473,78.2329,16166.773
2014-02-07 10:30:00,146.33,146.44,146.22,146.26,9891.512444160817,78.3025,78.3613,78.2436,78.265,9891.5124
2014-02-07 10:35:00,146.22,146.29,146.01,146.14,10742.395235056369,78.2436,78.2811,78.1313,78.2008,10742.3952
2014-02-07 10:40:00,146.13,146.28,146.02,146.16,26164.645820038284,78.1955,78.2757,78.1366,78.2115,26164.6458
2014-02-07 10:45:00,146.17,146.56,146.07,146.56,20314.82663263136,78.2169,78.4256,78.1634,78.4256,20314.8266
2014-02-07 10:50:00,146.47,146.68,146.47,146.68,11699.638374813869,78.3774,78.4898,78.3774,78.4898,11699.6384
2014-02-07 10:55:00,146.68,146.9,146.67,146.73,8083.386513507763,78.4898,78.6075,78.4844,78.5165,8083.3865
2014-02-07 11:00:00,146.73,146.76,146.58,146.61,9146.990002127206,78.5165,78.5326,78.4363,78.4523,9146.99
2014-02-07 11:05:00,146.57,146.79,146.56,146.69,5318.017443097213,78.4309,78.5486,78.4256,78.4951,5318.0174
2014-02-07 11:10:00,146.65,146.86,146.62,146.86,3403.531163582216,78.4737,78.5861,78.4577,78.5861,3403.5312
2014-02-07 11:15:00,146.86,146.91,146.75,146.77,7977.026164645818,78.5861,78.6129,78.5272,78.5379,7977.0262
2014-02-07 11:20:00,146.72,146.93,146.7,146.81,10955.115932780258,78.5112,78.6236,78.5005,78.5593,10955.1159
2014-02-07 11:25:00,146.85,146.9,146.75,146.85,10316.953839608592,78.5807,78.6075,78.5272,78.5807,10316.9538
2014-02-07 11:30:00,146.87,146.95,146.81,146.86,8189.746862369707,78.5914,78.6343,78.5593,78.5861,8189.7469
2014-02-07 11:35:00,146.81,146.93,146.81,146.91,6700.701978302488,78.5593,78.6236,78.5593,78.6129,6700.702
2014-02-07 11:40:00,146.85,146.97,146.84,146.93,11274.19697936609,78.5807,78.645,78.5754,78.6236,11274.197
2014-02-07 11:45:00,146.94,146.95,146.77,146.93,12337.800467985531,78.6289,78.6343,78.5379,78.6236,12337.8005
2014-02-07 11:50:00,146.9,146.99,146.83,146.87,8402.467560093595,78.6075,78.6557,78.57,78.5914,8402.4676
2014-02-07 11:55:00,146.87,147.01,146.78,146.98,17124.016166773024,78.5914,78.6664,78.5433,78.6503,17124.0162
2014-02-07 12:00:00,147.0,147.0,146.81,146.83,7019.78302488832,78.661,78.661,78.5593,78.57,7019.783
2014-02-07 12:05:00,146.81,146.93,146.81,146.86,13188.683258881088,78.5593,78.6236,78.5593,78.5861,13188.6833
2014-02-07 12:10:00,146.85,147.13,146.83,147.13,9678.791746436927,78.5807,78.7306,78.57,78.7306,9678.7917
2014-02-07 12:15:00,147.16,147.21,147.08,147.18,14784.088491810253,78.7466,78.7734,78.7038,78.7573,14784.0885
2014-02-07 12:20:00,147.19,147.4,147.19,147.33,7232.503722612209,78.7627,78.8751,78.7627,78.8376,7232.5037
2014-02-07 12:25:00,147.34,147.36,147.26,147.29,3828.972559029993,78.8429,78.8536,78.8001,78.8162,3828.9726
2014-02-07 12:30:00,147.28,147.42,147.28,147.35,6807.062327164432,78.8108,78.8858,78.8108,78.8483,6807.0623
2014-02-07 12:35:00,147.39,147.48,147.36,147.39,7019.78302488832,78.8697,78.9179,78.8536,78.8697,7019.783
2014-02-07 12:40:00,147.4,147.41,147.24,147.37,8827.908955541372,78.8751,78.8804,78.7894,78.859,8827.909
2014-02-07 12:45:00,147.39,147.42,147.29,147.29,6275.260582854711,78.8697,78.8858,78.8162,78.8162,6275.2606
2014-02-07 12:50:00,147.34,147.37,147.23,147.24,3722.612210168049,78.8429,78.859,78.7841,78.7894,3722.6122
2014-02-07 12:55:00,147.24,147.35,147.22,147.29,10742.395235056369,78.7894,78.8483,78.7787,78.8162,10742.3952
2014-02-07 13:00:00,147.29,147.3,147.19,147.24,7019.78302488832,78.8162,78.8215,78.7627,78.7894,7019.783
2014-02-07 13:05:00,147.26,147.29,147.08,147.09,5637.098489683045,78.8001,78.8162,78.7038,78.7092,5637.0985
2014-02-07 13:10:00,147.11,147.22,147.11,147.13,2765.36907041055,78.7199,78.7787,78.7199,78.7306,2765.3691
2014-02-07 13:15:00,147.09,147.13,147.08,147.13,2446.2880238247176,78.7092,78.7306,78.7038,78.7306,2446.288
2014-02-07 13:20:00,147.16,147.16,147.04,147.08,4573.495001063603,78.7466,78.7466,78.6824,78.7038,4573.495
2014-02-07 13:25:00,147.05,147.18,147.05,147.16,4254.41395447777,78.6878,78.7573,78.6878,78.7466,4254.414
2014-02-07 13:30:00,147.15,147.21,147.1,147.21,5637.098489683045,78.7413,78.7734,78.7145,78.7734,5637.0985
2014-02-07 13:35:00,147.23,147.46,147.23,147.4,14039.56604977664,78.7841,78.9072,78.7841,78.8751,14039.566
2014-02-07 13:40:00,147.41,147.65,147.4,147.64,20740.26802807913,78.8804,79.0088,78.8751,79.0035,20740.268
2014-02-07 13:45:00,147.62,147.71,147.56,147.59,23931.078493937457,78.9928,79.0409,78.9607,78.9767,23931.0785
2014-02-07 13:50:00,147.59,147.7,147.55,147.58,33078.06849606466,78.9767,79.0356,78.9553,78.9714,33078.0685
2014-02-07 13:55:00,147.55,147.71,147.51,147.63,21803.87151669857,78.9553,79.0409,78.9339,78.9981,21803.8715
2014-02-07 14:00:00,147.63,147.71,147.55,147.55,28717.29419272495,78.9981,79.0409,78.9553,78.9553,28717.2942
2014-02-07 14:05:00,147.61,147.7,147.51,147.7,11486.91767708998,78.9874,79.0356,78.9339,79.0356,11486.9177
2014-02-07 14:10:00,147.7,147.7,147.53,147.53,18825.78174856413,79.0356,79.0356,78.9446,78.9446,18825.7817
2014-02-07 14:15:00,147.55,147.6,147.45,147.48,30206.339076792166,78.9553,78.9821,78.9018,78.9179,30206.3391
2014-02-07 14:20:00,147.49,147.53,147.45,147.53,6700.701978302488,78.9232,78.9446,78.9018,78.9446,6700.702
2014-02-07 14:25:00,147.51,147.55,147.42,147.46,6062.539885130822,78.9339,78.9553,78.8858,78.9072,6062.5399
2014-02-07 14:30:00,147.48,147.55,147.39,147.39,9146.990002127206,78.9179,78.9553,78.8697,78.8697,9146.99
2014-02-07 14:35:00,147.41,147.48,147.38,147.45,11593.278025951924,78.8804,78.9179,78.8644,78.9018,11593.278
2014-02-07 14:40:00,147.47,147.63,147.47,147.59,11593.278025951924,78.9125,78.9981,78.9125,78.9767,11593.278
2014-02-07 14:45:00,147.6,147.69,147.58,147.68,25845.564773452454,78.9821,79.0302,78.9714,79.0249,25845.5648
2014-02-07 14:50:00,147.67,147.69,147.57,147.57,20633.907679217184,79.0195,79.0302,78.966,78.966,20633.9077
2014-02-07 14:55:00,147.54,147.61,147.5,147.55,9572.431397574985,78.95,78.9874,78.9286,78.9553,9572.4314
2014-02-07 15:00:00,147.55,147.63,147.53,147.6,17655.817911082744,78.9553,78.9981,78.9446,78.9821,17655.8179
2014-02-07 15:05:00,147.56,147.61,147.51,147.54,14145.926398638583,78.9607,78.9874,78.9339,78.95,14145.9264
2014-02-07 15:10:00,147.55,147.66,147.47,147.55,18187.619655392467,78.9553,79.0142,78.9125,78.9553,18187.6197
2014-02-07 15:15:00,147.56,147.61,147.47,147.5,12975.9625611572,78.9607,78.9874,78.9125,78.9286,12975.9626
2014-02-07 15:20:00,147.51,147.6,147.49,147.5,13295.043607743031,78.9339,78.9821,78.9232,78.9286,13295.0436
2014-02-07 15:25:00,147.53,147.58,147.44,147.44,11380.557328228037,78.9446,78.9714,78.8965,78.8965,11380.5573
2014-02-07 15:30:00,147.43,147.47,147.34,147.42,20208.46628376941,78.8911,78.9125,78.8429,78.8858,20208.4663
2014-02-07 15:35:00,147.4,147.49,147.36,147.39,18293.98000425441,78.8751,78.9232,78.8536,78.8697,18293.98
2014-02-07 15:40:00,147.39,147.45,147.29,147.41,18506.700701978298,78.8697,78.9018,78.8162,78.8804,18506.7007
2014-02-07 15:45:00,147.42,147.47,147.24,147.25,41693.25675388215,78.8858,78.9125,78.7894,78.7948,41693.2568
2014-02-07 15:50:00,147.26,147.38,147.15,147.28,47223.994894703246,78.8001,78.8644,78.7413,78.8108,47223.9949
2014-02-07 15:55:00,147.28,147.48,147.28,147.39,83067.43246117845,78.8108,78.9179,78.8108,78.8697,83067.4325
2014-02-10 09:30:00,148.03,148.03,147.47,147.57,26271.00616890023,79.2122,79.2122,78.9125,78.966,26271.0062
2014-02-10 09:35:00,147.49,147.76,147.33,147.59,27228.249308657727,78.9232,79.0677,78.8376,78.9767,27228.2493
2014-02-10 09:40:00,147.77,147.8,147.54,147.73,11167.836630504144,79.073,79.0891,78.95,79.0516,11167.8366
2014-02-10 09:45:00,147.8,148.13,147.8,147.99,14252.28674750053,79.0891,79.2657,79.0891,79.1908,14252.2867
2014-02-10 09:50:00,148.03,148.17,147.87,147.94,19570.30419059774,79.2122,79.2871,79.1266,79.164,19570.3042
2014-02-10 09:55:00,147.87,147.99,147.71,147.81,15634.971282705805,79.1266,79.1908,79.0409,79.0944,15634.9713
2014-02-10 10:00:00,147.79,147.9,147.71,147.82,21059.34907466496,79.0837,79.1426,79.0409,79.0998,21059.3491
2014-02-10 10:05:00,147.85,148.15,147.81,148.05,29993.61837906828,79.1159,79.2764,79.0944,79.2229,29993.6184
2014-02-10 10:10:00,148.13,148.18,147.97,148.07,19357.58349287385,79.2657,79.2924,79.1801,79.2336,19357.5835
2014-02-10 10:15:00,148.11,148.32,148.09,148.31,23399.276749627734,79.255,79.3674,79.2443,79.362,23399.2767
2014-02-10 10:20:00,148.29,148.34,148.14,148.14,13082.322910019142,79.3513,79.3781,79.271,79.271,13082.3229
2014-02-10 10:25:00,148.15,148.18,147.98,148.05,56051.90385024462,79.2764,79.2924,79.1854,79.2229,56051.9039
2014-02-10 10:30:00,148.1,148.1,147.73,147.83,26802.807913209952,79.2496,79.2496,79.0516,79.1052,26802.8079
2014-02-10 10:35:00,147.86,147.87,147.64,147.77,11274.19697936609,79.1212,79.1266,79.0035,79.073,11274.197
2014-02-10 10:40:00,147.76,147.79,147.58,147.58,20846.62837694108,79.0677,79.0837,78.9714,78.9714,20846.6284
2014-02-10 10:45:00,147.58,147.65,147.52,147.63,3616.251861306104,78.9714,79.0088,78.9393,78.9981,3616.2519
2014-02-10 10:50:00,147.77,147.9,147.72,147.72,4467.134652201658,79.073,79.1426,79.0463,79.0463,4467.1347
2014-02-10 10:55:00,147.75,147.85,147.75,147.81,5105.296745373324,79.0623,79.1159,79.0623,79.0944,5105.2967
2014-02-10 11:00:00,147.81,147.84,147.52,147.52,9466.071048713038,79.0944,79.1105,78.9393,78.9393,9466.071
2014-02-10 11:05:00,147.55,147.71,147.55,147.69,6168.900233992767,78.9553,79.0409,78.9553,79.0302,6168.9002
2014-02-10 11:10:00,147.71,147.79,147.59,147.71,8402.467560093595,79.0409,79.0837,78.9767,79.0409,8402.4676
2014-02-10 11:15:00,147.68,147.71,147.59,147.64,3190.8104658583275,79.0249,79.0409,78.9767,79.0035,3190.8105
2014-02-10 11:20:00,147.73,147.96,147.67,147.96,4998.93639651138,79.0516,79.1747,79.0195,79.1747,4998.9364
2014-02-10 11:25:00,148.03,148.06,147.96,148.05,3935.332907891937,79.2122,79.2282,79.1747,79.2229,3935.3329
2014-02-10 11:30:00,148.04,148.17,148.04,148.1,2446.2880238247176,79.2175,79.2871,79.2175,79.2496,2446.288
2014-02-10 11:35:00,148.11,148.26,148.11,148.26,4254.41395447777,79.255,79.3352,79.255,79.3352,4254.414
2014-02-10 11:40:00,148.3,148.32,148.08,148.19,16911.295469049135,79.3567,79.3674,79.2389,79.2978,16911.2955
2014-02-10 11:45:00,148.21,148.46,148.2,148.46,5530.738140821101,79.3085,79.4423,79.3031,79.4423,5530.7381
2014-02-10 11:50:00,148.5,148.59,148.43,148.5,7232.503722612209,79.4637,79.5118,79.4262,79.4637,7232.5037
2014-02-10 11:55:00,148.53,148.53,148.42,148.47,2233.567326100829,79.4797,79.4797,79.4209,79.4476,2233.5673
2014-02-10 12:00:00,148.48,148.55,148.41,148.5,6700.701978302488,79.453,79.4904,79.4155,79.4637,6700.702
2014-02-10 12:05:00,148.48,148.5,148.4,148.47,5849.819187406933,79.453,79.4637,79.4102,79.4476,5849.8192
2014-02-10 12:10:00,148.49,148.72,148.47,148.68,13614.124654328863,79.4583,79.5814,79.4476,79.56,13614.1247
2014-02-10 12:15:00,148.67,148.81,148.64,148.68,5530.738140821101,79.5546,79.6296,79.5386,79.56,5530.7381
2014-02-10 12:20:00,148.66,148.83,148.65,148.83,4679.855349925547,79.5493,79.6403,79.5439,79.6403,4679.8553
2014-02-10 12:25:00,148.84,148.87,148.66,148.66,11274.19697936609,79.6456,79.6617,79.5493,79.5493,11274.197
2014-02-10 12:30:00,148.66,148.73,148.65,148.65,6275.260582854711,79.5493,79.5867,79.5439,79.5439,6275.2606
2014-02-10 12:35:00,148.66,148.71,148.6,148.65,9785.15209529887,79.5493,79.576,79.5172,79.5439,9785.1521
2014-02-10 12:40:00,148.66,148.66,148.54,148.6,3084.450116996384,79.5493,79.5493,79.4851,79.5172,3084.4501
2014-02-10 12:45:00,148.55,148.63,148.47,148.6,3616.251861306104,79.4904,79.5332,79.4476,79.5172,3616.2519
2014-02-10 12:50:00,148.64,148.66,148.47,148.52,8402.467560093595,79.5386,79.5493,79.4476,79.4744,8402.4676
2014-02-10 12:55:00,148.55,148.63,148.52,148.55,6807.062327164432,79.4904,79.5332,79.4744,79.4904,6807.0623
2014-02-10 13:00:00,148.57,148.58,148.35,148.38,4254.41395447777,79.5011,79.5065,79.3834,79.3995,4254.414
2014-02-10 13:05:00,148.43,148.53,148.4,148.49,7232.503722612209,79.4262,79.4797,79.4102,79.4583,7232.5037
2014-02-10 13:10:00,148.5,148.56,148.5,148.5,2659.0087215486064,79.4637,79.4958,79.4637,79.4637,2659.0087
2014-02-10 13:15:00,148.5,148.58,148.34,148.34,7445.224420336098,79.4637,79.5065,79.3781,79.3781,7445.2244
2014-02-10 13:20:00,148.33,148.52,148.33,148.51,11486.91767708998,79.3727,79.4744,79.3727,79.469,11486.9177
2014-02-10 13:25:00,148.58,148.64,148.52,148.52,4573.495001063603,79.5065,79.5386,79.4744,79.4744,4573.495
2014-02-10 13:30:00,148.52,148.54,148.47,148.54,4148.053605615826,79.4744,79.4851,79.4476,79.4851,4148.0536
2014-02-10 13:35:00,148.57,148.74,148.56,148.74,6062.539885130822,79.5011,79.5921,79.4958,79.5921,6062.5399
2014-02-10 13:40:00,148.72,148.74,148.66,148.7,5743.45883854499,79.5814,79.5921,79.5493,79.5707,5743.4588
2014-02-10 13:45:00,148.73,148.76,148.55,148.56,10955.115932780258,79.5867,79.6028,79.4904,79.4958,10955.1159
2014-02-10 13:50:00,148.57,148.6,148.39,148.45,16379.493724739414,79.5011,79.5172,79.4048,79.4369,16379.4937
2014-02-10 13:55:00,148.45,148.48,148.42,148.48,3935.332907891937,79.4369,79.453,79.4209,79.453,3935.3329
2014-02-10 14:00:00,148.48,148.48,148.4,148.44,6700.701978302488,79.453,79.453,79.4102,79.4316,6700.702
2014-02-10 14:05:00,148.45,148.59,148.42,148.56,4679.855349925547,79.4369,79.5118,79.4209,79.4958,4679.8553
2014-02-10 14:10:00,148.6,148.78,148.6,148.7,8296.107211231652,79.5172,79.6135,79.5172,79.5707,8296.1072
2014-02-10 14:15:00,148.7,148.81,148.64,148.81,14145.926398638583,79.5707,79.6296,79.5386,79.6296,14145.9264
2014-02-10 14:20:00,148.78,148.88,148.75,148.81,3935.332907891937,79.6135,79.667,79.5975,79.6296,3935.3329
2014-02-10 14:25:00,148.86,148.89,148.86,148.88,8402.467560093595,79.6563,79.6724,79.6563,79.667,8402.4676
2014-02-10 14:30:00,148.88,148.92,148.86,148.89,14571.367794086362,79.667,79.6884,79.6563,79.6724,14571.3678
2014-02-10 14:35:00,148.91,148.99,148.91,148.97,4360.774303339715,79.6831,79.7259,79.6831,79.7152,4360.7743
2014-02-10 14:40:00,148.99,149.1,148.99,149.01,9997.87279302276,79.7259,79.7847,79.7259,79.7366,9997.8728
2014-02-10 14:45:00,149.01,149.05,148.97,149.04,5211.657094235268,79.7366,79.758,79.7152,79.7526,5211.6571
2014-02-10 14:50:00,149.03,149.17,149.03,149.14,9785.15209529887,79.7473,79.8222,79.7473,79.8061,9785.1521
2014-02-10 14:55:00,149.14,149.2,149.03,149.17,19889.38523718357,79.8061,79.8382,79.7473,79.8222,19889.3852
2014-02-10 15:00:00,149.15,149.24,149.06,149.06,10423.314188470536,79.8115,79.8597,79.7633,79.7633,10423.3142
2014-02-10 15:05:00,149.04,149.08,149.01,149.02,7445.224420336098,79.7526,79.774,79.7366,79.7419,7445.2244
2014-02-10 15:10:00,149.05,149.15,148.96,149.15,10423.314188470536,79.758,79.8115,79.7098,79.8115,10423.3142
2014-02-10 15:15:00,149.14,149.2,149.0,149.04,18081.259306530523,79.8061,79.8382,79.7312,79.7526,18081.2593
2014-02-10 15:20:00,149.03,149.05,148.88,148.91,15209.529887258028,79.7473,79.758,79.667,79.6831,15209.5299
2014-02-10 15:25:00,148.9,148.91,148.7,148.77,20527.54733035524,79.6777,79.6831,79.5707,79.6082,20527.5473
2014-02-10 15:30:00,148.77,149.01,148.77,149.01,20740.26802807913,79.6082,79.7366,79.6082,79.7366,20740.268
2014-02-10 15:35:00,149.03,149.05,148.83,148.9,22229.31291214635,79.7473,79.758,79.6403,79.6777,22229.3129
2014-02-10 15:40:00,148.92,149.02,148.88,148.9,25632.844075728564,79.6884,79.7419,79.667,79.6777,25632.8441
2014-02-10 15:45:00,148.89,148.89,148.6,148.81,42863.22059136353,79.6724,79.6724,79.5172,79.6296,42863.2206
2014-02-10 15:50:00,148.84,148.95,148.74,148.74,42544.1395447777,79.6456,79.7045,79.5921,79.5921,42544.1395
2014-02-10 15:55:00,148.77,149.49,148.54,148.76,85726.44118272707,79.6082,79.9934,79.4851,79.6028,85726.4412
2014-02-11 09:30:00,148.64,148.79,148.24,148.34,29780.89768134439,79.5386,79.6189,79.3245,79.3781,29780.8977
2014-02-11 09:35:00,148.35,148.62,148.29,148.51,47436.715592427136,79.3834,79.5279,79.3513,79.469,47436.7156
2014-02-11 09:40:00,148.61,148.78,148.3,148.62,6275.260582854711,79.5225,79.6135,79.3567,79.5279,6275.2606
2014-02-11 09:45:00,148.71,148.84,148.39,148.81,13188.683258881088,79.576,79.6456,79.4048,79.6296,13188.6833
2014-02-11 09:50:00,148.78,148.78,148.38,148.71,9572.431397574985,79.6135,79.6135,79.3995,79.576,9572.4314
2014-02-11 09:55:00,148.76,148.87,148.59,148.66,11380.557328228037,79.6028,79.6617,79.5118,79.5493,11380.5573
2014-02-11 10:00:00,148.66,148.77,148.57,148.71,12550.521165709422,79.5493,79.6082,79.5011,79.576,12550.5212
2014-02-11 10:05:00,148.69,148.88,148.62,148.78,10636.034886194426,79.5653,79.667,79.5279,79.6135,10636.0349
2014-02-11 10:10:00,148.78,148.89,148.67,148.78,17549.4575622208,79.6135,79.6724,79.5546,79.6135,17549.4576
2014-02-11 10:15:00,148.78,148.97,148.69,148.86,13826.845352052753,79.6135,79.7152,79.5653,79.6563,13826.8454
2014-02-11 10:20:00,148.91,149.34,148.87,149.19,16804.93512018719,79.6831,79.9132,79.6617,79.8329,16804.9351
2014-02-11 10:25:00,149.15,149.17,148.73,148.74,36481.59965964688,79.8115,79.8222,79.5867,79.5921,36481.5997
2014-02-11 10:30:00,148.74,148.89,148.72,148.76,16698.574771325246,79.5921,79.6724,79.5814,79.6028,16698.5748
2014-02-11 10:35:00,148.75,148.83,148.7,148.81,13614.124654328863,79.5975,79.6403,79.5707,79.6296,13614.1247
2014-02-11 10:40:00,148.81,148.9,148.75,148.79,12125.079770261644,79.6296,79.6777,79.5975,79.6189,12125.0798
2014-02-11 10:45:00,148.74,148.83,148.68,148.73,18293.98000425441,79.5921,79.6403,79.56,79.5867,18293.98
2014-02-11 10:50:00,148.74,148.89,148.69,148.73,8296.107211231652,79.5921,79.6724,79.5653,79.5867,8296.1072
2014-02-11 10:55:00,148.71,148.93,148.68,148.8,10636.034886194426,79.576,79.6938,79.56,79.6242,10636.0349
2014-02-11 11:00:00,148.81,148.89,148.7,148.81,10529.67453733248,79.6296,79.6724,79.5707,79.6296,10529.6745
2014-02-11 11:05:00,148.82,148.88,148.74,148.88,24037.4388427994,79.6349,79.667,79.5921,79.667,24037.4388
2014-02-11 11:10:00,148.84,148.9,148.83,148.86,6807.062327164432,79.6456,79.6777,79.6403,79.6563,6807.0623
2014-02-11 11:15:00,148.82,149.16,148.79,149.14,11699.638374813869,79.6349,79.8168,79.6189,79.8061,11699.6384
2014-02-11 11:20:00,149.17,149.24,149.13,149.14,20421.18698149329,79.8222,79.8597,79.8008,79.8061,20421.187
2014-02-11 11:25:00,149.18,149.33,149.15,149.24,13720.485003190808,79.8275,79.9078,79.8115,79.8597,13720.485
2014-02-11 11:30:00,149.23,149.34,149.21,149.29,11912.359072537756,79.8543,79.9132,79.8436,79.8864,11912.3591
2014-02-11 11:35:00,149.33,149.47,149.32,149.44,15422.250584981915,79.9078,79.9827,79.9025,79.9667,15422.2506
2014-02-11 11:40:00,149.42,149.53,149.42,149.46,8083.386513507763,79.956,80.0148,79.956,79.9774,8083.3865
2014-02-11 11:45:00,149.5,149.66,149.5,149.65,13188.683258881088,79.9988,80.0844,79.9988,80.079,13188.6833
2014-02-11 11:50:00,149.67,149.79,149.59,149.69,11380.557328228037,80.0898,80.154,80.0469,80.1005,11380.5573
2014-02-11 11:55:00,149.7,149.83,149.66,149.8,5849.819187406933,80.1058,80.1754,80.0844,80.1593,5849.8192
2014-02-11 12:00:00,149.86,149.92,149.79,149.8,6275.260582854711,80.1914,80.2235,80.154,80.1593,6275.2606
2014-02-11 12:05:00,149.78,149.93,149.78,149.79,10955.115932780258,80.1486,80.2289,80.1486,80.154,10955.1159
2014-02-11 12:10:00,149.78,149.91,149.77,149.86,6487.9812805786,80.1486,80.2182,80.1433,80.1914,6487.9813
2014-02-11 12:15:00,149.82,149.89,149.76,149.81,11486.91767708998,80.17,80.2075,80.1379,80.1647,11486.9177
2014-02-11 12:20:00,149.8,149.83,149.77,149.82,8296.107211231652,80.1593,80.1754,80.1433,80.17,8296.1072
2014-02-11 12:25:00,149.86,149.95,149.84,149.89,5637.098489683045,80.1914,80.2396,80.1807,80.2075,5637.0985
2014-02-11 12:30:00,149.84,149.91,149.77,149.83,25845.564773452454,80.1807,80.2182,80.1433,80.1754,25845.5648
2014-02-11 12:35:00,149.84,149.9,149.75,149.76,11380.557328228037,80.1807,80.2128,80.1326,80.1379,11380.5573
2014-02-11 12:40:00,149.75,149.87,149.75,149.87,16485.85407360136,80.1326,80.1968,80.1326,80.1968,16485.8541
2014-02-11 12:45:00,149.86,149.97,149.86,149.96,11380.557328228037,80.1914,80.2503,80.1914,80.2449,11380.5573
2014-02-11 12:50:00,149.91,149.94,149.86,149.9,13401.403956604976,80.2182,80.2342,80.1914,80.2128,13401.404
2014-02-11 12:55:00,149.91,149.96,149.77,149.79,7977.026164645818,80.2182,80.2449,80.1433,80.154,7977.0262
2014-02-11 13:00:00,149.84,149.95,149.77,149.89,16166.773027015526,80.1807,80.2396,80.1433,80.2075,16166.773
2014-02-11 13:05:00,149.89,149.96,149.88,149.95,7870.665815783875,80.2075,80.2449,80.2021,80.2396,7870.6658
2014-02-11 13:10:00,149.98,150.07,149.83,150.06,12231.440119123588,80.2556,80.3038,80.1754,80.2984,12231.4401
2014-02-11 13:15:00,150.05,150.08,150.01,150.02,5956.179536268878,80.2931,80.3091,80.2717,80.277,5956.1795
2014-02-11 13:20:00,150.01,150.06,149.97,150.01,9572.431397574985,80.2717,80.2984,80.2503,80.2717,9572.4314
2014-02-11 13:25:00,150.0,150.11,150.0,150.08,10104.233141884704,80.2663,80.3252,80.2663,80.3091,10104.2331
2014-02-11 13:30:00,150.08,150.13,149.91,149.91,9359.710699851094,80.3091,80.3359,80.2182,80.2182,9359.7107
2014-02-11 13:35:00,149.92,149.92,149.88,149.91,5637.098489683045,80.2235,80.2235,80.2021,80.2182,5637.0985
2014-02-11 13:40:00,149.91,150.04,149.91,150.01,12975.9625611572,80.2182,80.2877,80.2182,80.2717,12975.9626
2014-02-11 13:45:00,150.0,150.07,149.93,149.97,7977.026164645818,80.2663,80.3038,80.2289,80.2503,7977.0262
2014-02-11 13:50:00,149.98,150.01,149.88,150.01,10316.953839608592,80.2556,80.2717,80.2021,80.2717,10316.9538
2014-02-11 13:55:00,150.0,150.08,149.94,149.97,20314.82663263136,80.2663,80.3091,80.2342,80.2503,20314.8266
2014-02-11 14:00:00,149.98,150.03,149.93,149.97,11593.278025951924,80.2556,80.2824,80.2289,80.2503,11593.278
2014-02-11 14:05:00,149.99,150.03,149.91,149.91,8083.386513507763,80.261,80.2824,80.2182,80.2182,8083.3865
2014-02-11 14:10:00,149.92,149.92,149.78,149.78,4892.576047649435,80.2235,80.2235,80.1486,80.1486,4892.576
2014-02-11 14:15:00,149.76,149.81,149.73,149.77,4573.495001063603,80.1379,80.1647,80.1219,80.1433,4573.495
2014-02-11 14:20:00,149.78,149.87,149.77,149.82,6168.900233992767,80.1486,80.1968,80.1433,80.17,6168.9002
2014-02-11 14:25:00,149.86,149.86,149.72,149.82,8402.467560093595,80.1914,80.1914,80.1165,80.17,8402.4676
2014-02-11 14:30:00,149.77,149.91,149.77,149.78,7232.503722612209,80.1433,80.2182,80.1433,80.1486,7232.5037
2014-02-11 14:35:00,149.8,149.81,149.72,149.81,8402.467560093595,80.1593,80.1647,80.1165,80.1647,8402.4676
2014-02-11 14:40:00,149.83,149.94,149.79,149.92,14252.28674750053,80.1754,80.2342,80.154,80.2235,14252.2867
2014-02-11 14:45:00,149.91,149.95,149.86,149.93,7657.945118059986,80.2182,80.2396,80.1914,80.2289,7657.9451
2014-02-11 14:50:00,149.98,149.98,149.84,149.87,14571.367794086362,80.2556,80.2556,80.1807,80.1968,14571.3678
2014-02-11 14:55:00,149.83,149.95,149.83,149.95,8934.269304403317,80.1754,80.2396,80.1754,80.2396,8934.2693
2014-02-11 15:00:00,149.95,149.95,149.87,149.91,16166.773027015526,80.2396,80.2396,80.1968,80.2182,16166.773
2014-02-11 15:05:00,149.92,149.93,149.83,149.89,15847.691980429694,80.2235,80.2289,80.1754,80.2075,15847.692
2014-02-11 15:10:00,149.91,149.92,149.82,149.86,14465.007445224415,80.2182,80.2235,80.17,80.1914,14465.0074
2014-02-11 15:15:00,149.86,150.0,149.82,149.92,18825.78174856413,80.1914,80.2663,80.17,80.2235,18825.7817
2014-02-11 15:20:00,149.92,149.95,149.87,149.89,23824.718145075512,80.2235,80.2396,80.1968,80.2075,23824.7181
2014-02-11 15:25:00,149.89,149.91,149.87,149.9,19251.22314401191,80.2075,80.2182,80.1968,80.2128,19251.2231
2014-02-11 15:30:00,149.89,149.9,149.8,149.81,19570.30419059774,80.2075,80.2128,80.1593,80.1647,19570.3042
2014-02-11 15:35:00,149.82,149.9,149.69,149.69,37119.761752818544,80.17,80.2128,80.1005,80.1005,37119.7618
2014-02-11 15:40:00,149.67,149.67,149.53,149.62,29993.61837906828,80.0898,80.0898,80.0148,80.063,29993.6184
2014-02-11 15:45:00,149.6,149.67,149.59,149.6,28079.13209955328,80.0523,80.0898,80.0469,80.0523,28079.1321
2014-02-11 15:50:00,149.59,149.6,149.41,149.52,42756.86024250159,80.0469,80.0523,79.9506,80.0095,42756.8602
2014-02-11 15:55:00,149.5,149.74,149.48,149.63,85194.63943841735,79.9988,80.1272,79.9881,80.0683,85194.6394
2014-02-12 09:30:00,148.23,148.92,148.03,148.5,15422.250584981915,79.947,80.3191,79.8391,80.0926,15422.2506
2014-02-12 09:35:00,148.5,148.5,148.03,148.05,7977.026164645818,80.0926,80.0926,79.8391,79.8499,7977.0262
2014-02-12 09:40:00,148.13,148.14,147.91,148.08,10848.755583918311,79.893,79.8984,79.7744,79.8661,10848.7556
2014-02-12 09:45:00,148.1,148.4,148.0,148.19,5424.377791959157,79.8768,80.0386,79.8229,79.9254,5424.3778
2014-02-12 09:50:00,148.17,148.33,147.98,148.29,8615.188257817485,79.9146,80.0009,79.8121,79.9793,8615.1883
2014-02-12 09:55:00,148.29,148.67,148.29,148.57,9678.791746436927,79.9793,80.1843,79.9793,80.1303,9678.7917
2014-02-12 10:00:00,148.52,148.57,148.2,148.34,6487.9812805786,80.1034,80.1303,79.9308,80.0063,6487.9813
2014-02-12 10:05:00,148.34,148.47,148.22,148.25,15209.529887258028,80.0063,80.0764,79.9416,79.9577,15209.5299
2014-02-12 10:10:00,148.29,148.41,148.09,148.23,11593.278025951924,79.9793,80.044,79.8714,79.947,11593.278
2014-02-12 10:15:00,148.25,148.25,147.94,147.94,19144.86279514997,79.9577,79.9577,79.7905,79.7905,19144.8628
2014-02-12 10:20:00,147.92,147.92,147.65,147.86,15315.890236119973,79.7798,79.7798,79.6341,79.7474,15315.8902
2014-02-12 10:25:00,147.92,148.15,147.91,148.11,14145.926398638583,79.7798,79.9038,79.7744,79.8822,14145.9264
2014-02-12 10:30:00,148.08,148.09,147.95,148.02,18719.421399702187,79.8661,79.8714,79.7959,79.8337,18719.4214
2014-02-12 10:35:00,148.03,148.17,147.88,148.1,14784.088491810253,79.8391,79.9146,79.7582,79.8768,14784.0885
2014-02-12 10:40:00,148.09,148.1,147.96,148.05,6062.539885130822,79.8714,79.8768,79.8013,79.8499,6062.5399
2014-02-12 10:45:00,148.02,148.1,147.8,148.04,14252.28674750053,79.8337,79.8768,79.715,79.8445,14252.2867
2014-02-12 10:50:00,148.04,148.27,148.0,148.21,7977.026164645818,79.8445,79.9685,79.8229,79.9362,7977.0262
2014-02-12 10:55:00,148.19,148.28,148.18,148.18,3722.612210168049,79.9254,79.9739,79.92,79.92,3722.6122
2014-02-12 11:00:00,148.24,148.24,148.03,148.09,19783.02488832163,79.9524,79.9524,79.8391,79.8714,19783.0249
2014-02-12 11:05:00,148.08,148.2,148.03,148.17,26271.00616890023,79.8661,79.9308,79.8391,79.9146,26271.0062
2014-02-12 11:10:00,148.18,148.2,148.07,148.08,10104.233141884704,79.92,79.9308,79.8607,79.8661,10104.2331
2014-02-12 11:15:00,148.09,148.14,147.61,148.08,43501.3826845352,79.8714,79.8984,79.6126,79.8661,43501.3827
2014-02-12 11:20:00,148.09,148.23,148.05,148.05,6487.9812805786,79.8714,79.947,79.8499,79.8499,6487.9813
2014-02-12 11:25:00,148.03,148.1,147.92,147.94,5211.657094235268,79.8391,79.8768,79.7798,79.7905,5211.6571
2014-02-12 11:30:00,147.91,148.03,147.87,148.01,25739.20442459051,79.7744,79.8391,79.7528,79.8283,25739.2044
2014-02-12 11:35:00,147.96,148.03,147.82,147.84,12337.800467985531,79.8013,79.8391,79.7258,79.7366,12337.8005
2014-02-12 11:40:00,147.82,147.84,147.61,147.68,5318.017443097213,79.7258,79.7366,79.6126,79.6503,5318.0174
2014-02-12 11:45:00,147.65,147.79,147.63,147.79,8402.467560093595,79.6341,79.7096,79.6234,79.7096,8402.4676
2014-02-12 11:50:00,147.75,147.85,147.7,147.82,4467.134652201658,79.6881,79.742,79.6611,79.7258,4467.1347
2014-02-12 11:55:00,147.81,147.84,147.71,147.78,4786.215698787491,79.7204,79.7366,79.6665,79.7043,4786.2157
2014-02-12 12:00:00,147.8,147.97,147.72,147.95,8083.386513507763,79.715,79.8067,79.6719,79.7959,8083.3865
2014-02-12 12:05:00,147.93,148.08,147.87,148.08,5637.098489683045,79.7852,79.8661,79.7528,79.8661,5637.0985
2014-02-12 12:10:00,148.05,148.17,148.05,148.17,5318.017443097213,79.8499,79.9146,79.8499,79.9146,5318.0174
2014-02-12 12:15:00,148.17,148.26,148.13,148.18,3616.251861306104,79.9146,79.9631,79.893,79.92,3616.2519
2014-02-12 12:20:00,148.21,148.26,148.05,148.08,3084.450116996384,79.9362,79.9631,79.8499,79.8661,3084.4501
2014-02-12 12:25:00,148.07,148.07,147.92,147.93,7445.224420336098,79.8607,79.8607,79.7798,79.7852,7445.2244
2014-02-12 12:30:00,147.97,148.11,147.95,148.08,4360.774303339715,79.8067,79.8822,79.7959,79.8661,4360.7743
2014-02-12 12:35:00,148.09,148.12,148.02,148.06,9466.071048713038,79.8714,79.8876,79.8337,79.8553,9466.071
2014-02-12 12:40:00,148.06,148.08,148.03,148.08,6381.620931716655,79.8553,79.8661,79.8391,79.8661,6381.6209
2014-02-12 12:45:00,148.09,148.19,148.06,148.13,9359.710699851094,79.8714,79.9254,79.8553,79.893,9359.7107
2014-02-12 12:50:00,148.1,148.11,147.95,148.11,6594.341629440543,79.8768,79.8822,79.7959,79.8822,6594.3416
2014-02-12 12:55:00,148.08,148.14,147.99,148.04,4148.053605615826,79.8661,79.8984,79.8175,79.8445,4148.0536
2014-02-12 13:00:00,148.11,148.18,148.08,148.13,3403.531163582216,79.8822,79.92,79.8661,79.893,3403.5312
2014-02-12 13:05:00,148.17,148.18,148.07,148.09,6913.422676026376,79.9146,79.92,79.8607,79.8714,6913.4227
2014-02-12 13:10:00,148.09,148.13,148.06,148.1,5424.377791959157,79.8714,79.893,79.8553,79.8768,5424.3778
2014-02-12 13:15:00,148.09,148.22,148.08,148.22,6487.9812805786,79.8714,79.9416,79.8661,79.9416,6487.9813
2014-02-12 13:20:00,148.29,148.35,148.16,148.34,5637.098489683045,79.9793,80.0117,79.9092,80.0063,5637.0985
2014-02-12 13:25:00,148.33,148.43,148.3,148.33,12337.800467985531,80.0009,80.0548,79.9847,80.0009,12337.8005
2014-02-12 13:30:00,148.34,148.37,148.25,148.35,4679.855349925547,80.0063,80.0225,79.9577,80.0117,4679.8553
2014-02-12 13:35:00,148.38,148.43,148.19,148.19,17549.4575622208,80.0279,80.0548,79.9254,79.9254,17549.4576
2014-02-12 13:40:00,148.2,148.24,148.17,148.17,6487.9812805786,79.9308,79.9524,79.9146,79.9146,6487.9813
2014-02-12 13:45:00,148.17,148.25,148.17,148.23,4467.134652201658,79.9146,79.9577,79.9146,79.947,4467.1347
2014-02-12 13:50:00,148.26,148.33,148.21,148.33,4254.41395447777,79.9631,80.0009,79.9362,80.0009,4254.414
2014-02-12 13:55:00,148.32,148.36,148.23,148.24,4892.576047649435,79.9955,80.0171,79.947,79.9524,4892.576
2014-02-12 14:00:00,148.27,148.4,148.26,148.4,3084.450116996384,79.9685,80.0386,79.9631,80.0386,3084.4501
2014-02-12 14:05:00,148.38,148.41,148.33,148.35,3403.531163582216,80.0279,80.044,80.0009,80.0117,3403.5312
2014-02-12 14:10:00,148.37,148.38,148.22,148.23,4148.053605615826,80.0225,80.0279,79.9416,79.947,4148.0536
2014-02-12 14:15:00,148.23,148.32,148.21,148.22,2871.729419272495,79.947,79.9955,79.9362,79.9416,2871.7294
2014-02-12 14:20:00,148.25,148.29,148.19,148.26,2978.089768134439,79.9577,79.9793,79.9254,79.9631,2978.0898
2014-02-12 14:25:00,148.27,148.28,148.22,148.23,2339.9276749627734,79.9685,79.9739,79.9416,79.947,2339.9277
2014-02-12 14:30:00,148.23,148.23,148.0,148.06,7019.78302488832,79.947,79.947,79.8229,79.8553,7019.783
2014-02-12 14:35:00,148.07,148.12,148.01,148.01,6913.422676026376,79.8607,79.8876,79.8283,79.8283,6913.4227
2014-02-12 14:40:00,148.03,148.08,147.98,148.03,5424.377791959157,79.8391,79.8661,79.8121,79.8391,5424.3778
2014-02-12 14:45:00,148.03,148.04,147.9,147.93,8402.467560093595,79.8391,79.8445,79.769,79.7852,8402.4676
2014-02-12 14:50:00,147.92,147.99,147.84,147.97,8296.107211231652,79.7798,79.8175,79.7366,79.8067,8296.1072
2014-02-12 14:55:00,147.97,148.09,147.93,148.06,6381.620931716655,79.8067,79.8714,79.7852,79.8553,6381.6209
2014-02-12 15:00:00,148.07,148.19,148.07,148.16,7445.224420336098,79.8607,79.9254,79.8607,79.9092,7445.2244
2014-02-12 15:05:00,148.13,148.26,148.09,148.25,13933.205700914696,79.893,79.9631,79.8714,79.9577,13933.2057
2014-02-12 15:10:00,148.23,148.25,148.11,148.24,7232.503722612209,79.947,79.9577,79.8822,79.9524,7232.5037
2014-02-12 15:15:00,148.25,148.37,148.21,148.32,10316.953839608592,79.9577,80.0225,79.9362,79.9955,10316.9538
2014-02-12 15:20:00,148.34,148.38,148.25,148.31,5849.819187406933,80.0063,80.0279,79.9577,79.9901,5849.8192
2014-02-12 15:25:00,148.34,148.34,148.18,148.21,6594.341629440543,80.0063,80.0063,79.92,79.9362,6594.3416
2014-02-12 15:30:00,148.25,148.3,148.13,148.15,9785.15209529887,79.9577,79.9847,79.893,79.9038,9785.1521
2014-02-12 15:35:00,148.15,148.15,148.03,148.06,17336.736864496914,79.9038,79.9038,79.8391,79.8553,17336.7369
2014-02-12 15:40:00,148.06,148.34,148.05,148.33,13295.043607743031,79.8553,80.0063,79.8499,80.0009,13295.0436
2014-02-12 15:45:00,148.34,148.39,148.18,148.18,26271.00616890023,80.0063,80.0333,79.92,79.92,26271.0062
2014-02-12 15:50:00,148.21,148.31,148.21,148.27,24462.880238247177,79.9362,79.9901,79.9362,79.9685,24462.8802
2014-02-12 15:55:00,148.27,148.51,148.26,148.5,62752.60582854711,79.9685,80.098,79.9631,80.0926,62752.6058
2014-02-13 09:30:00,147.9,148.12,147.73,147.87,23824.718145075512,79.769,79.8876,79.6773,79.7528,23824.7181
2014-02-13 09:35:00,147.96,148.89,147.96,148.46,22548.39395873218,79.8013,80.3029,79.8013,80.071,22548.394
2014-02-13 09:40:00,148.46,148.78,148.33,148.78,8296.107211231652,80.071,80.2436,80.0009,80.2436,8296.1072
2014-02-13 09:45:00,148.84,148.91,148.54,148.62,12125.079770261644,80.276,80.3137,80.1142,80.1573,12125.0798
2014-02-13 09:50:00,148.63,149.17,148.63,148.97,16485.85407360136,80.1627,80.4539,80.1627,80.3461,16485.8541
2014-02-13 09:55:00,148.93,148.93,148.65,148.65,22122.952563284405,80.3245,80.3245,80.1735,80.1735,22122.9526
2014-02-13 10:00:00,148.67,148.74,148.53,148.68,16166.773027015526,80.1843,80.222,80.1088,80.1897,16166.773
2014-02-13 10:05:00,148.6,148.92,148.59,148.92,5956.179536268878,80.1465,80.3191,80.1411,80.3191,5956.1795
2014-02-13 10:10:00,148.97,149.15,148.97,149.11,5849.819187406933,80.3461,80.4432,80.3461,80.4216,5849.8192
2014-02-13 10:15:00,149.12,149.37,149.09,149.3,13082.322910019142,80.427,80.5618,80.4108,80.5241,13082.3229
2014-02-13 10:20:00,149.31,149.31,149.11,149.12,7764.30546692193,80.5294,80.5294,80.4216,80.427,7764.3055
2014-02-13 10:25:00,149.08,149.27,149.04,149.16,9359.710699851094,80.4054,80.5079,80.3838,80.4485,9359.7107
2014-02-13 10:30:00,149.2,149.2,148.96,148.96,12550.521165709422,80.4701,80.4701,80.3407,80.3407,12550.5212
2014-02-13 10:35:00,148.97,149.02,148.88,148.98,8508.82790895554,80.3461,80.373,80.2975,80.3515,8508.8279
2014-02-13 10:40:00,148.94,149.2,148.94,149.19,29568.176983620506,80.3299,80.4701,80.3299,80.4647,29568.177
2014-02-13 10:45:00,149.21,149.23,149.11,149.16,10636.034886194426,80.4755,80.4863,80.4216,80.4485,10636.0349
2014-02-13 10:50:00,149.11,149.36,149.08,149.36,10316.953839608592,80.4216,80.5564,80.4054,80.5564,10316.9538
2014-02-13 10:55:00,149.33,149.49,149.27,149.44,28398.213146139115,80.5402,80.6265,80.5079,80.5996,28398.2131
2014-02-13 11:00:00,149.44,149.51,149.36,149.39,14677.728142948306,80.5996,80.6373,80.5564,80.5726,14677.7281
2014-02-13 11:05:00,149.36,149.4,149.26,149.28,17336.736864496914,80.5564,80.578,80.5025,80.5133,17336.7369
2014-02-13 11:10:00,149.28,149.28,149.11,149.22,13295.043607743031,80.5133,80.5133,80.4216,80.4809,13295.0436
2014-02-13 11:15:00,149.24,149.44,149.24,149.44,12125.079770261644,80.4917,80.5996,80.4917,80.5996,12125.0798
2014-02-13 11:20:00,149.42,149.49,149.36,149.36,12231.440119123588,80.5888,80.6265,80.5564,80.5564,12231.4401
2014-02-13 11:25:00,149.36,149.45,149.35,149.41,7126.143373750265,80.5564,80.605,80.551,80.5834,7126.1434
2014-02-13 11:30:00,149.43,149.57,149.34,149.57,33716.23058923633,80.5942,80.6697,80.5456,80.6697,33716.2306
2014-02-13 11:35:00,149.52,149.53,149.39,149.39,7657.945118059986,80.6427,80.6481,80.5726,80.5726,7657.9451
2014-02-13 11:40:00,149.42,149.54,149.41,149.49,3297.170814720272,80.5888,80.6535,80.5834,80.6265,3297.1708
2014-02-13 11:45:00,149.47,149.54,149.47,149.53,7764.30546692193,80.6157,80.6535,80.6157,80.6481,7764.3055
2014-02-13 11:50:00,149.53,149.59,149.5,149.58,6700.701978302488,80.6481,80.6805,80.6319,80.6751,6700.702
2014-02-13 11:55:00,149.57,149.58,149.5,149.56,9040.62965326526,80.6697,80.6751,80.6319,80.6643,9040.6297
2014-02-13 12:00:00,149.55,149.55,149.37,149.44,7232.503722612209,80.6589,80.6589,80.5618,80.5996,7232.5037
2014-02-13 12:05:00,149.44,149.44,149.39,149.39,3509.89151244416,80.5996,80.5996,80.5726,80.5726,3509.8915
2014-02-13 12:10:00,149.38,149.51,149.33,149.44,7019.78302488832,80.5672,80.6373,80.5402,80.5996,7019.783
2014-02-13 12:15:00,149.38,149.38,149.28,149.28,6168.900233992767,80.5672,80.5672,80.5133,80.5133,6168.9002
2014-02-13 12:20:00,149.28,149.28,149.17,149.17,2339.9276749627734,80.5133,80.5133,80.4539,80.4539,2339.9277
2014-02-13 12:25:00,149.16,149.34,149.16,149.33,14571.367794086362,80.4485,80.5456,80.4485,80.5402,14571.3678
2014-02-13 12:30:00,149.36,149.44,149.3,149.44,3616.251861306104,80.5564,80.5996,80.5241,80.5996,3616.2519
2014-02-13 12:35:00,149.46,149.53,149.44,149.52,5211.657094235268,80.6104,80.6481,80.5996,80.6427,5211.6571
2014-02-13 12:40:00,149.52,149.63,149.51,149.54,5637.098489683045,80.6427,80.702,80.6373,80.6535,5637.0985
2014-02-13 12:45:00,149.52,149.52,149.39,149.49,4786.215698787491,80.6427,80.6427,80.5726,80.6265,4786.2157
2014-02-13 12:50:00,149.47,149.59,149.47,149.52,4041.6932567538815,80.6157,80.6805,80.6157,80.6427,4041.6933
2014-02-13 12:55:00,149.49,149.55,149.4,149.5,7232.503722612209,80.6265,80.6589,80.578,80.6319,7232.5037
2014-02-13 13:00:00,149.47,149.61,149.45,149.61,3084.450116996384,80.6157,80.6913,80.605,80.6913,3084.4501
2014-02-13 13:05:00,149.61,149.68,149.54,149.59,7338.864071474153,80.6913,80.729,80.6535,80.6805,7338.8641
2014-02-13 13:10:00,149.58,149.7,149.49,149.53,3616.251861306104,80.6751,80.7398,80.6265,80.6481,3616.2519
2014-02-13 13:15:00,149.53,149.66,149.43,149.62,5743.45883854499,80.6481,80.7182,80.5942,80.6966,5743.4588
2014-02-13 13:20:00,149.64,149.64,149.54,149.54,3403.531163582216,80.7074,80.7074,80.6535,80.6535,3403.5312
2014-02-13 13:25:00,149.57,149.64,149.53,149.64,4467.134652201658,80.6697,80.7074,80.6481,80.7074,4467.1347
2014-02-13 13:30:00,149.64,149.64,149.54,149.56,4786.215698787491,80.7074,80.7074,80.6535,80.6643,4786.2157
2014-02-13 13:35:00,149.57,149.66,149.54,149.66,3616.251861306104,80.6697,80.7182,80.6535,80.7182,3616.2519
2014-02-13 13:40:00,149.71,149.75,149.67,149.68,5637.098489683045,80.7452,80.7668,80.7236,80.729,5637.0985
2014-02-13 13:45:00,149.73,149.77,149.68,149.68,5318.017443097213,80.756,80.7775,80.729,80.729,5318.0174
2014-02-13 13:50:00,149.67,149.76,149.67,149.76,4360.774303339715,80.7236,80.7722,80.7236,80.7722,4360.7743
2014-02-13 13:55:00,149.71,149.85,149.71,149.84,3509.89151244416,80.7452,80.8207,80.7452,80.8153,3509.8915
2014-02-13 14:00:00,149.85,149.93,149.84,149.86,8615.188257817485,80.8207,80.8638,80.8153,80.8261,8615.1883
2014-02-13 14:05:00,149.88,149.95,149.84,149.84,5637.098489683045,80.8369,80.8746,80.8153,80.8153,5637.0985
2014-02-13 14:10:00,149.82,149.91,149.8,149.91,4998.93639651138,80.8045,80.8531,80.7937,80.8531,4998.9364
2014-02-13 14:15:00,149.91,149.91,149.73,149.73,5530.738140821101,80.8531,80.8531,80.756,80.756,5530.7381
2014-02-13 14:20:00,149.74,149.82,149.73,149.79,6700.701978302488,80.7614,80.8045,80.756,80.7883,6700.702
2014-02-13 14:25:00,149.8,149.8,149.7,149.75,5956.179536268878,80.7937,80.7937,80.7398,80.7668,5956.1795
2014-02-13 14:30:00,149.74,149.82,149.72,149.82,3935.332907891937,80.7614,80.8045,80.7506,80.8045,3935.3329
2014-02-13 14:35:00,149.79,149.85,149.76,149.8,3828.972559029993,80.7883,80.8207,80.7722,80.7937,3828.9726
2014-02-13 14:40:00,149.79,149.81,149.73,149.76,3722.612210168049,80.7883,80.7991,80.756,80.7722,3722.6122
2014-02-13 14:45:00,149.77,149.88,149.75,149.87,6275.260582854711,80.7775,80.8369,80.7668,80.8315,6275.2606
2014-02-13 14:50:00,149.87,150.03,149.83,149.97,10104.233141884704,80.8315,80.9178,80.8099,80.8854,10104.2331
2014-02-13 14:55:00,150.01,150.01,149.9,149.98,9997.87279302276,80.907,80.907,80.8477,80.8908,9997.8728
2014-02-13 15:00:00,149.94,150.05,149.91,149.91,7551.584769198042,80.8692,80.9286,80.8531,80.8531,7551.5848
2014-02-13 15:05:00,149.91,149.95,149.85,149.91,6275.260582854711,80.8531,80.8746,80.8207,80.8531,6275.2606
2014-02-13 15:10:00,149.89,149.89,149.71,149.71,7870.665815783875,80.8423,80.8423,80.7452,80.7452,7870.6658
2014-02-13 15:15:00,149.73,149.79,149.7,149.71,10955.115932780258,80.756,80.7883,80.7398,80.7452,10955.1159
2014-02-13 15:20:00,149.72,149.72,149.56,149.6,7764.30546692193,80.7506,80.7506,80.6643,80.6859,7764.3055
2014-02-13 15:25:00,149.59,149.68,149.58,149.66,12018.7194213997,80.6805,80.729,80.6751,80.7182,12018.7194
2014-02-13 15:30:00,149.66,149.82,149.64,149.75,14358.647096362474,80.7182,80.8045,80.7074,80.7668,14358.6471
2014-02-13 15:35:00,149.74,149.77,149.6,149.64,18613.06105084024,80.7614,80.7775,80.6859,80.7074,18613.0611
2014-02-13 15:40:00,149.62,149.62,149.46,149.53,30206.339076792166,80.6966,80.6966,80.6104,80.6481,30206.3391
2014-02-13 15:45:00,149.51,149.57,149.35,149.4,33078.06849606466,80.6373,80.6697,80.551,80.578,33078.0685
2014-02-13 15:50:00,149.4,149.46,149.29,149.43,44564.98617315464,80.578,80.6104,80.5187,80.5942,44564.9862
2014-02-13 15:55:00,149.43,149.5,149.14,149.22,59455.43501382684,80.5942,80.6319,80.4378,80.4809,59455.435
2014-02-14 09:30:00,148.99,149.45,148.9,149.22,10636.034886194426,80.3569,80.605,80.3083,80.4809,10636.0349
2014-02-14 09:35:00,149.2,149.36,149.03,149.36,6487.9812805786,80.4701,80.5564,80.3784,80.5564,6487.9813
2014-02-14 09:40:00,149.32,149.46,149.15,149.2,4467.134652201658,80.5348,80.6104,80.4432,80.4701,4467.1347
2014-02-14 09:45:00,149.28,149.43,149.28,149.32,5318.017443097213,80.5133,80.5942,80.5133,80.5348,5318.0174
2014-02-14 09:50:00,149.29,149.49,148.93,149.35,58391.8315252074,80.5187,80.6265,80.3245,80.551,58391.8315
2014-02-14 09:55:00,149.46,149.6,149.38,149.58,7445.224420336098,80.6104,80.6859,80.5672,80.6751,7445.2244
2014-02-14 10:00:00,149.61,149.61,149.45,149.48,10742.395235056369,80.6913,80.6913,80.605,80.6211,10742.3952
2014-02-14 10:05:00,149.44,149.6,149.44,149.57,6381.620931716655,80.5996,80.6859,80.5996,80.6697,6381.6209
2014-02-14 10:10:00,149.6,149.88,149.6,149.64,2765.36907041055,80.6859,80.8369,80.6859,80.7074,2765.3691
2014-02-14 10:15:00,149.63,149.7,149.55,149.55,3616.251861306104,80.702,80.7398,80.6589,80.6589,3616.2519
2014-02-14 10:20:00,149.5,149.64,149.45,149.47,34673.47372899383,80.6319,80.7074,80.605,80.6157,34673.4737
2014-02-14 10:25:00,149.54,149.71,149.54,149.66,16485.85407360136,80.6535,80.7452,80.6535,80.7182,16485.8541
2014-02-14 10:30:00,149.68,149.77,149.55,149.76,8189.746862369707,80.729,80.7775,80.6589,80.7722,8189.7469
2014-02-14 10:35:00,149.83,149.95,149.76,149.77,10529.67453733248,80.8099,80.8746,80.7722,80.7775,10529.6745
2014-02-14 10:40:00,149.76,149.91,149.74,149.85,24888.321633694955,80.7722,80.8531,80.7614,80.8207,24888.3216
2014-02-14 10:45:00,149.81,150.07,149.81,150.06,8827.908955541372,80.7991,80.9394,80.7991,80.934,8827.909
2014-02-14 10:50:00,150.09,150.3,150.07,150.24,18187.619655392467,80.9501,81.0634,80.9394,81.031,18187.6197
2014-02-14 10:55:00,150.23,150.32,150.14,150.19,14571.367794086362,81.0256,81.0742,80.9771,81.0041,14571.3678
2014-02-14 11:00:00,150.2,150.34,150.19,150.31,5105.296745373324,81.0095,81.085,81.0041,81.0688,5105.2967
2014-02-14 11:05:00,150.37,150.38,150.29,150.34,7551.584769198042,81.1012,81.1065,81.058,81.085,7551.5848
2014-02-14 11:10:00,150.3,150.46,150.3,150.39,10529.67453733248,81.0634,81.1497,81.0634,81.1119,10529.6745
2014-02-14 11:15:00,150.35,150.43,150.34,150.38,15422.250584981915,81.0904,81.1335,81.085,81.1065,15422.2506
2014-02-14 11:20:00,150.38,150.41,150.38,150.38,4254.41395447777,81.1065,81.1227,81.1065,81.1065,4254.414
2014-02-14 11:25:00,150.41,150.45,150.22,150.22,4786.215698787491,81.1227,81.1443,81.0203,81.0203,4786.2157
2014-02-14 11:30:00,150.26,150.27,150.16,150.17,3297.170814720272,81.0418,81.0472,80.9879,80.9933,3297.1708
2014-02-14 11:35:00,150.19,150.3,150.13,150.24,4573.495001063603,81.0041,81.0634,80.9717,81.031,4573.495
2014-02-14 11:40:00,150.3,150.3,150.16,150.23,6062.539885130822,81.0634,81.0634,80.9879,81.0256,6062.5399
2014-02-14 11:45:00,150.2,150.24,150.17,150.2,5849.819187406933,81.0095,81.031,80.9933,81.0095,5849.8192
2014-02-14 11:50:00,150.12,150.2,149.96,150.09,28185.492448415225,80.9663,81.0095,80.88,80.9501,28185.4924
2014-02-14 11:55:00,150.11,150.2,150.09,150.16,6700.701978302488,80.9609,81.0095,80.9501,80.9879,6700.702
2014-02-14 12:00:00,150.16,150.22,150.09,150.1,5424.377791959157,80.9879,81.0203,80.9501,80.9555,5424.3778
2014-02-14 12:05:00,150.11,150.12,150.07,150.07,1382.684535205275,80.9609,80.9663,80.9394,80.9394,1382.6845
2014-02-14 12:10:00,150.1,150.12,150.04,150.04,3935.332907891937,80.9555,80.9663,80.9232,80.9232,3935.3329
2014-02-14 12:15:00,150.05,150.12,149.96,150.12,11912.359072537756,80.9286,80.9663,80.88,80.9663,11912.3591
2014-02-14 12:20:00,150.1,150.18,150.07,150.12,4041.6932567538815,80.9555,80.9987,80.9394,80.9663,4041.6933
2014-02-14 12:25:00,150.15,150.19,150.07,150.07,2978.089768134439,80.9825,81.0041,80.9394,80.9394,2978.0898
2014-02-14 12:30:00,150.08,150.11,150.04,150.04,11167.836630504144,80.9447,80.9609,80.9232,80.9232,11167.8366
2014-02-14 12:35:00,150.03,150.04,149.91,149.91,5743.45883854499,80.9178,80.9232,80.8531,80.8531,5743.4588
2014-02-14 12:40:00,149.91,149.98,149.91,149.96,9253.350350989149,80.8531,80.8908,80.8531,80.88,9253.3504
2014-02-14 12:45:00,149.97,149.97,149.88,149.88,6168.900233992767,80.8854,80.8854,80.8369,80.8369,6168.9002
2014-02-14 12:50:00,149.88,149.95,149.88,149.92,11486.91767708998,80.8369,80.8746,80.8369,80.8584,11486.9177
2014-02-14 12:55:00,149.95,150.05,149.92,150.05,3616.251861306104,80.8746,80.9286,80.8584,80.9286,3616.2519
2014-02-14 13:00:00,150.07,150.08,150.01,150.08,4892.576047649435,80.9394,80.9447,80.907,80.9447,4892.576
2014-02-14 13:05:00,150.1,150.13,150.07,150.13,5105.296745373324,80.9555,80.9717,80.9394,80.9717,5105.2967
2014-02-14 13:10:00,150.14,150.31,150.14,150.31,5105.296745373324,80.9771,81.0688,80.9771,81.0688,5105.2967
2014-02-14 13:15:00,150.31,150.35,150.26,150.29,3722.612210168049,81.0688,81.0904,81.0418,81.058,3722.6122
2014-02-14 13:20:00,150.27,150.38,150.26,150.38,5424.377791959157,81.0472,81.1065,81.0418,81.1065,5424.3778
2014-02-14 13:25:00,150.39,150.48,150.37,150.47,6062.539885130822,81.1119,81.1605,81.1012,81.1551,6062.5399
2014-02-14 13:30:00,150.48,150.48,150.41,150.43,5849.819187406933,81.1605,81.1605,81.1227,81.1335,5849.8192
2014-02-14 13:35:00,150.45,150.54,150.45,150.54,5424.377791959157,81.1443,81.1928,81.1443,81.1928,5424.3778
2014-02-14 13:40:00,150.54,150.56,150.48,150.52,5743.45883854499,81.1928,81.2036,81.1605,81.1821,5743.4588
2014-02-14 13:45:00,150.5,150.57,150.46,150.54,14358.647096362474,81.1713,81.209,81.1497,81.1928,14358.6471
2014-02-14 13:50:00,150.54,150.57,150.54,150.57,12125.079770261644,81.1928,81.209,81.1928,81.209,12125.0798
2014-02-14 13:55:00,150.58,150.61,150.55,150.6,7657.945118059986,81.2144,81.2306,81.1982,81.2252,7657.9451
2014-02-14 14:00:00,150.62,150.65,150.54,150.64,10316.953839608592,81.236,81.2522,81.1928,81.2468,10316.9538
2014-02-14 14:05:00,150.63,150.64,150.57,150.58,6275.260582854711,81.2414,81.2468,81.209,81.2144,6275.2606
2014-02-14 14:10:00,150.58,150.66,150.57,150.66,9891.512444160817,81.2144,81.2576,81.209,81.2576,9891.5124
2014-02-14 14:15:00,150.67,150.79,150.67,150.67,12337.800467985531,81.263,81.3277,81.263,81.263,12337.8005
2014-02-14 14:20:00,150.67,150.75,150.67,150.71,7445.224420336098,81.263,81.3061,81.263,81.2845,7445.2244
2014-02-14 14:25:00,150.72,150.77,150.69,150.74,9466.071048713038,81.2899,81.3169,81.2737,81.3007,9466.071
2014-02-14 14:30:00,150.72,150.73,150.69,150.71,5211.657094235268,81.2899,81.2953,81.2737,81.2845,5211.6571
2014-02-14 14:35:00,150.71,150.76,150.7,150.71,15422.250584981915,81.2845,81.3115,81.2791,81.2845,15422.2506
2014-02-14 14:40:00,150.7,150.76,150.63,150.73,9678.791746436927,81.2791,81.3115,81.2414,81.2953,9678.7917
2014-02-14 14:45:00,150.76,150.86,150.76,150.84,12550.521165709422,81.3115,81.3654,81.3115,81.3546,12550.5212
2014-02-14 14:50:00,150.84,150.93,150.75,150.75,13720.485003190808,81.3546,81.4032,81.3061,81.3061,13720.485
2014-02-14 14:55:00,150.75,150.83,150.74,150.75,10742.395235056369,81.3061,81.3493,81.3007,81.3061,10742.3952
2014-02-14 15:00:00,150.7,150.7,150.62,150.68,12231.440119123588,81.2791,81.2791,81.236,81.2684,12231.4401
2014-02-14 15:05:00,150.67,150.71,150.6,150.63,10529.67453733248,81.263,81.2845,81.2252,81.2414,10529.6745
2014-02-14 15:10:00,150.62,150.7,150.56,150.56,12125.079770261644,81.236,81.2791,81.2036,81.2036,12125.0798
2014-02-14 15:15:00,150.54,150.55,150.34,150.34,12231.440119123588,81.1928,81.1982,81.085,81.085,12231.4401
2014-02-14 15:20:00,150.34,150.56,150.34,150.47,12656.881514571363,81.085,81.2036,81.085,81.1551,12656.8815
2014-02-14 15:25:00,150.47,150.63,150.45,150.59,9359.710699851094,81.1551,81.2414,81.1443,81.2198,9359.7107
2014-02-14 15:30:00,150.61,150.64,150.55,150.61,9253.350350989149,81.2306,81.2468,81.1982,81.2306,9253.3504
2014-02-14 15:35:00,150.6,150.66,150.58,150.6,8721.54860667943,81.2252,81.2576,81.2144,81.2252,8721.5486
2014-02-14 15:40:00,150.59,150.59,150.45,150.5,14890.448840672196,81.2198,81.2198,81.1443,81.1713,14890.4488
2014-02-14 15:45:00,150.49,150.5,150.35,150.35,16273.13337587747,81.1659,81.1713,81.0904,81.0904,16273.1334
2014-02-14 15:50:00,150.37,150.46,150.35,150.41,26377.366517762173,81.1012,81.1497,81.0904,81.1227,26377.3665
2014-02-14 15:55:00,150.42,150.59,150.37,150.59,48819.40012763241,81.1281,81.2198,81.1012,81.2198,48819.4001
2014-02-18 09:30:00,150.69,150.88,149.66,149.66,36694.320357370765,81.2737,81.3762,80.7182,80.7182,36694.3204
2014-02-18 09:35:00,149.71,150.12,149.54,149.93,13933.205700914696,80.7452,80.9663,80.6535,80.8638,13933.2057
2014-02-18 09:40:00,149.92,149.92,149.51,149.66,11380.557328228037,80.8584,80.8584,80.6373,80.7182,11380.5573
2014-02-18 09:45:00,149.75,150.14,149.6,150.14,32333.54605403105,80.7668,80.9771,80.6859,80.9771,32333.5461
2014-02-18 09:50:00,150.15,150.26,149.79,149.79,9572.431397574985,80.9825,81.0418,80.7883,80.7883,9572.4314
2014-02-18 09:55:00,149.82,149.98,149.78,149.9,30419.059774516056,80.8045,80.8908,80.7829,80.8477,30419.0598
2014-02-18 10:00:00,149.86,150.05,149.66,149.97,23611.997447351623,80.8261,80.9286,80.7182,80.8854,23611.9974
2014-02-18 10:05:00,149.87,150.0,149.77,149.88,18506.700701978298,80.8315,80.9016,80.7775,80.8369,18506.7007
2014-02-18 10:10:00,149.9,149.9,149.59,149.6,14039.56604977664,80.8477,80.8477,80.6805,80.6859,14039.566
2014-02-18 10:15:00,149.67,149.67,149.29,149.36,17124.016166773024,80.7236,80.7236,80.5187,80.5564,17124.0162
2014-02-18 10:20:00,149.36,149.46,149.15,149.29,21910.23186556052,80.5564,80.6104,80.4432,80.5187,21910.2319
2014-02-18 10:25:00,149.29,149.48,149.24,149.45,26271.00616890023,80.5187,80.6211,80.4917,80.605,26271.0062
2014-02-18 10:30:00,149.46,149.55,149.28,149.29,9359.710699851094,80.6104,80.6589,80.5133,80.5187,9359.7107
2014-02-18 10:35:00,149.33,149.4,149.05,149.18,28185.492448415225,80.5402,80.578,80.3892,80.4593,28185.4924
2014-02-18 10:40:00,149.21,149.38,149.17,149.3,9572.431397574985,80.4755,80.5672,80.4539,80.5241,9572.4314
2014-02-18 10:45:00,149.21,149.42,149.12,149.42,8083.386513507763,80.4755,80.5888,80.427,80.5888,8083.3865
2014-02-18 10:50:00,149.39,149.46,149.19,149.37,22442.03360987024,80.5726,80.6104,80.4647,80.5618,22442.0336
2014-02-18 10:55:00,149.41,149.45,149.34,149.36,7977.026164645818,80.5834,80.605,80.5456,80.5564,7977.0262
2014-02-18 11:00:00,149.37,149.42,149.26,149.26,5424.377791959157,80.5618,80.5888,80.5025,80.5025,5424.3778
2014-02-18 11:05:00,149.28,149.37,149.25,149.26,9466.071048713038,80.5133,80.5618,80.4971,80.5025,9466.071
2014-02-18 11:10:00,149.23,149.63,149.22,149.6,15103.169538396083,80.4863,80.702,80.4809,80.6859,15103.1695
2014-02-18 11:15:00,149.58,149.76,149.48,149.76,16804.93512018719,80.6751,80.7722,80.6211,80.7722,16804.9351
2014-02-18 11:20:00,149.74,149.74,149.44,149.58,9572.431397574985,80.7614,80.7614,80.5996,80.6751,9572.4314
2014-02-18 11:25:00,149.6,149.63,149.44,149.63,6275.260582854711,80.6859,80.702,80.5996,80.702,6275.2606
2014-02-18 11:30:00,149.62,149.78,149.6,149.66,12444.160816847478,80.6966,80.7829,80.6859,80.7182,12444.1608
2014-02-18 11:35:00,149.66,149.88,149.62,149.88,8402.467560093595,80.7182,80.8369,80.6966,80.8369,8402.4676
2014-02-18 11:40:00,149.89,150.07,149.88,150.07,7019.78302488832,80.8423,80.9394,80.8369,80.9394,7019.783
2014-02-18 11:45:00,150.05,150.11,150.0,150.02,5743.45883854499,80.9286,80.9609,80.9016,80.9124,5743.4588
2014-02-18 11:50:00,149.98,149.98,149.82,149.88,3403.531163582216,80.8908,80.8908,80.8045,80.8369,3403.5312
2014-02-18 11:55:00,149.85,149.87,149.6,149.65,10848.755583918311,80.8207,80.8315,80.6859,80.7128,10848.7556
2014-02-18 12:00:00,149.62,149.95,149.55,149.75,38715.16698574771,80.6966,80.8746,80.6589,80.7668,38715.167
2014-02-18 12:05:00,149.8,149.92,149.79,149.79,5849.819187406933,80.7937,80.8584,80.7883,80.7883,5849.8192
2014-02-18 12:10:00,149.81,149.98,149.76,149.95,5105.296745373324,80.7991,80.8908,80.7722,80.8746,5105.2967
2014-02-18 12:15:00,149.92,149.93,149.8,149.86,5424.377791959157,80.8584,80.8638,80.7937,80.8261,5424.3778
2014-02-18 12:20:00,149.87,149.9,149.76,149.77,19144.86279514997,80.8315,80.8477,80.7722,80.7775,19144.8628
2014-02-18 12:25:00,149.76,149.87,149.74,149.77,7232.503722612209,80.7722,80.8315,80.7614,80.7775,7232.5037
2014-02-18 12:30:00,149.75,149.79,149.71,149.74,13614.124654328863,80.7668,80.7883,80.7452,80.7614,13614.1247
2014-02-18 12:35:00,149.72,149.79,149.71,149.74,4467.134652201658,80.7506,80.7883,80.7452,80.7614,4467.1347
2014-02-18 12:40:00,149.74,149.74,149.65,149.68,1595.4052329291635,80.7614,80.7614,80.7128,80.729,1595.4052
2014-02-18 12:45:00,149.65,149.69,149.62,149.62,6807.062327164432,80.7128,80.7344,80.6966,80.6966,6807.0623
2014-02-18 12:50:00,149.61,149.64,149.53,149.53,2765.36907041055,80.6913,80.7074,80.6481,80.6481,2765.3691
2014-02-18 12:55:00,149.55,149.66,149.52,149.66,11380.557328228037,80.6589,80.7182,80.6427,80.7182,11380.5573
2014-02-18 13:00:00,149.64,149.71,149.63,149.65,4679.855349925547,80.7074,80.7452,80.702,80.7128,4679.8553
2014-02-18 13:05:00,149.66,149.66,149.57,149.6,2552.648372686662,80.7182,80.7182,80.6697,80.6859,2552.6484
2014-02-18 13:10:00,149.6,149.65,149.6,149.65,19995.74558604552,80.6859,80.7128,80.6859,80.7128,19995.7456
2014-02-18 13:15:00,149.65,149.65,149.6,149.65,22442.03360987024,80.7128,80.7128,80.6859,80.7128,22442.0336
2014-02-18 13:20:00,149.65,149.65,149.6,149.63,6594.341629440543,80.7128,80.7128,80.6859,80.702,6594.3416
2014-02-18 13:25:00,149.64,149.65,149.63,149.64,5318.017443097213,80.7074,80.7128,80.702,80.7074,5318.0174
2014-02-18 13:30:00,149.6,149.65,149.48,149.64,9359.710699851094,80.6859,80.7128,80.6211,80.7074,9359.7107
2014-02-18 13:35:00,149.62,149.65,149.59,149.65,15741.33163156775,80.6966,80.7128,80.6805,80.7128,15741.3316
2014-02-18 13:40:00,149.65,149.65,149.62,149.65,21484.790470112737,80.7128,80.7128,80.6966,80.7128,21484.7905
2014-02-18 13:45:00,149.65,149.67,149.47,149.66,13720.485003190808,80.7128,80.7236,80.6157,80.7182,13720.485
2014-02-18 13:50:00,149.68,149.76,149.61,149.7,7870.665815783875,80.729,80.7722,80.6913,80.7398,7870.6658
2014-02-18 13:55:00,149.68,149.76,149.68,149.73,3084.450116996384,80.729,80.7722,80.729,80.756,3084.4501
2014-02-18 14:00:00,149.7,149.8,149.7,149.76,3616.251861306104,80.7398,80.7937,80.7398,80.7722,3616.2519
2014-02-18 14:05:00,149.75,149.79,149.75,149.78,1701.765581791108,80.7668,80.7883,80.7668,80.7829,1701.7656
2014-02-18 14:10:00,149.79,149.95,149.79,149.95,6913.422676026376,80.7883,80.8746,80.7883,80.8746,6913.4227
2014-02-18 14:15:00,149.94,150.05,149.91,149.94,9146.990002127206,80.8692,80.9286,80.8531,80.8692,9146.99
2014-02-18 14:20:00,149.91,149.92,149.79,149.83,8721.54860667943,80.8531,80.8584,80.7883,80.8099,8721.5486
2014-02-18 14:25:00,149.82,149.89,149.72,149.72,6062.539885130822,80.8045,80.8423,80.7506,80.7506,6062.5399
2014-02-18 14:30:00,149.72,149.76,149.68,149.76,3935.332907891937,80.7506,80.7722,80.729,80.7722,3935.3329
2014-02-18 14:35:00,149.77,149.82,149.74,149.81,10636.034886194426,80.7775,80.8045,80.7614,80.7991,10636.0349
2014-02-18 14:40:00,149.82,149.88,149.81,149.81,13507.76430546692,80.8045,80.8369,80.7991,80.7991,13507.7643
2014-02-18 14:45:00,149.82,149.84,149.75,149.75,11380.557328228037,80.8045,80.8153,80.7668,80.7668,11380.5573
2014-02-18 14:50:00,149.76,149.8,149.63,149.68,19995.74558604552,80.7722,80.7937,80.702,80.729,19995.7456
2014-02-18 14:55:00,149.7,149.74,149.62,149.67,14465.007445224415,80.7398,80.7614,80.6966,80.7236,14465.0074
2014-02-18 15:00:00,149.68,149.73,149.59,149.64,15634.971282705805,80.729,80.756,80.6805,80.7074,15634.9713
2014-02-18 15:05:00,149.62,149.83,149.62,149.83,10742.395235056369,80.6966,80.8099,80.6966,80.8099,10742.3952
2014-02-18 15:10:00,149.83,149.83,149.73,149.81,13826.845352052753,80.8099,80.8099,80.756,80.7991,13826.8454
2014-02-18 15:15:00,149.79,149.82,149.73,149.78,17762.17825994469,80.7883,80.8045,80.756,80.7829,17762.1783
2014-02-18 15:20:00,149.8,150.1,149.79,150.07,21910.23186556052,80.7937,80.9555,80.7883,80.9394,21910.2319
2014-02-18 15:25:00,150.12,150.25,150.11,150.2,12656.881514571363,80.9663,81.0364,80.9609,81.0095,12656.8815
2014-02-18 15:30:00,150.2,150.24,150.17,150.18,14465.007445224415,81.0095,81.031,80.9933,80.9987,14465.0074
2014-02-18 15:35:00,150.2,150.38,150.11,150.34,31801.74430972133,81.0095,81.1065,80.9609,81.085,31801.7443
2014-02-18 15:40:00,150.38,150.48,150.29,150.37,16060.412678153582,81.1065,81.1605,81.058,81.1012,16060.4127
2014-02-18 15:45:00,150.38,150.52,150.3,150.43,31801.74430972133,81.1065,81.1821,81.0634,81.1335,31801.7443
2014-02-18 15:50:00,150.44,150.6,150.44,150.58,43075.94128908742,81.1389,81.2252,81.1389,81.2144,43075.9413
2014-02-18 15:55:00,150.58,150.73,150.45,150.69,111678.36630504146,81.2144,81.2953,81.1443,81.2737,111678.3663
2014-02-19 09:30:00,150.06,150.55,150.01,150.53,14252.28674750053,80.934,81.1982,80.907,81.1874,14252.2867
2014-02-19 09:35:00,150.52,151.27,150.52,151.09,19251.22314401191,81.1821,81.5866,81.1821,81.4895,19251.2231
2014-02-19 09:40:00,151.13,151.13,150.7,150.95,16166.773027015526,81.5111,81.5111,81.2791,81.414,16166.773
2014-02-19 09:45:00,151.01,151.19,150.76,151.03,39778.77047436715,81.4463,81.5434,81.3115,81.4571,39778.7705
2014-02-19 09:50:00,151.06,151.31,151.0,151.27,5424.377791959157,81.4733,81.6081,81.4409,81.5866,5424.3778
2014-02-19 09:55:00,151.32,151.32,151.05,151.12,10636.034886194426,81.6135,81.6135,81.4679,81.5057,10636.0349
2014-02-19 10:00:00,151.11,151.3,150.99,151.23,9997.87279302276,81.5003,81.6027,81.4355,81.565,9997.8728
2014-02-19 10:05:00,151.23,151.29,151.1,151.26,16804.93512018719,81.565,81.5974,81.4949,81.5812,16804.9351
2014-02-19 10:10:00,151.33,151.49,151.26,151.47,22548.39395873218,81.6189,81.7052,81.5812,81.6944,22548.394
2014-02-19 10:15:00,151.47,151.61,151.46,151.57,13401.403956604976,81.6944,81.7699,81.689,81.7484,13401.404
2014-02-19 10:20:00,151.52,151.55,151.45,151.55,6594.341629440543,81.7214,81.7376,81.6836,81.7376,6594.3416
2014-02-19 10:25:00,151.56,151.86,151.51,151.79,10955.115932780258,81.743,81.9048,81.716,81.867,10955.1159
2014-02-19 10:30:00,151.78,151.85,151.64,151.79,28610.933843863004,81.8616,81.8994,81.7861,81.867,28610.9338
2014-02-19 10:35:00,151.75,151.83,151.56,151.66,10742.395235056369,81.8454,81.8886,81.743,81.7969,10742.3952
2014-02-19 10:40:00,151.64,151.8,151.59,151.65,21803.87151669857,81.7861,81.8724,81.7592,81.7915,21803.8715
2014-02-19 10:45:00,151.66,151.76,151.6,151.62,11486.91767708998,81.7969,81.8508,81.7645,81.7753,11486.9177
2014-02-19 10:50:00,151.58,151.64,151.54,151.62,9359.710699851094,81.7538,81.7861,81.7322,81.7753,9359.7107
2014-02-19 10:55:00,151.61,151.62,151.49,151.61,7657.945118059986,81.7699,81.7753,81.7052,81.7699,7657.9451
2014-02-19 11:00:00,151.64,151.77,151.64,151.68,11699.638374813869,81.7861,81.8562,81.7861,81.8077,11699.6384
2014-02-19 11:05:00,151.67,151.74,151.62,151.74,10955.115932780258,81.8023,81.8401,81.7753,81.8401,10955.1159
2014-02-19 11:10:00,151.76,151.84,151.76,151.82,15634.971282705805,81.8508,81.894,81.8508,81.8832,15634.9713
2014-02-19 11:15:00,151.8,151.99,151.74,151.93,7445.224420336098,81.8724,81.9749,81.8401,81.9425,7445.2244
2014-02-19 11:20:00,151.93,152.01,151.9,151.99,4998.93639651138,81.9425,81.9857,81.9264,81.9749,4998.9364
2014-02-19 11:25:00,151.96,152.0,151.81,151.81,5211.657094235268,81.9587,81.9803,81.8778,81.8778,5211.6571
2014-02-19 11:30:00,151.81,151.82,151.73,151.77,8508.82790895554,81.8778,81.8832,81.8347,81.8562,8508.8279
2014-02-19 11:35:00,151.8,151.87,151.77,151.83,11167.836630504144,81.8724,81.9102,81.8562,81.8886,11167.8366
2014-02-19 11:40:00,151.82,152.01,151.81,151.98,12337.800467985531,81.8832,81.9857,81.8778,81.9695,12337.8005
2014-02-19 11:45:00,151.98,151.98,151.79,151.81,33184.42884492661,81.9695,81.9695,81.867,81.8778,33184.4288
2014-02-19 11:50:00,151.8,151.93,151.8,151.89,6594.341629440543,81.8724,81.9425,81.8724,81.921,6594.3416
2014-02-19 11:55:00,151.92,152.02,151.62,151.62,10848.755583918311,81.9371,81.9911,81.7753,81.7753,10848.7556
2014-02-19 12:00:00,151.62,151.74,151.47,151.74,16698.574771325246,81.7753,81.8401,81.6944,81.8401,16698.5748
2014-02-19 12:05:00,151.79,151.83,151.76,151.82,10210.593490746647,81.867,81.8886,81.8508,81.8832,10210.5935
2014-02-19 12:10:00,151.82,152.0,151.8,152.0,10423.314188470536,81.8832,81.9803,81.8724,81.9803,10423.3142
2014-02-19 12:15:00,152.0,152.0,151.69,151.72,9572.431397574985,81.9803,81.9803,81.8131,81.8293,9572.4314
2014-02-19 12:20:00,151.7,151.73,151.49,151.65,7551.584769198042,81.8185,81.8347,81.7052,81.7915,7551.5848
2014-02-19 12:25:00,151.64,151.77,151.61,151.64,12231.440119123588,81.7861,81.8562,81.7699,81.7861,12231.4401
2014-02-19 12:30:00,151.66,151.85,151.66,151.82,10423.314188470536,81.7969,81.8994,81.7969,81.8832,10423.3142
2014-02-19 12:35:00,151.82,151.87,151.69,151.74,10316.953839608592,81.8832,81.9102,81.8131,81.8401,10316.9538
2014-02-19 12:40:00,151.7,151.7,151.51,151.52,7126.143373750265,81.8185,81.8185,81.716,81.7214,7126.1434
2014-02-19 12:45:00,151.55,151.57,151.41,151.46,10848.755583918311,81.7376,81.7484,81.6621,81.689,10848.7556
2014-02-19 12:50:00,151.47,151.47,151.32,151.34,4254.41395447777,81.6944,81.6944,81.6135,81.6243,4254.414
2014-02-19 12:55:00,151.37,151.57,151.37,151.52,5211.657094235268,81.6405,81.7484,81.6405,81.7214,5211.6571
2014-02-19 13:00:00,151.55,151.58,151.48,151.52,2446.2880238247176,81.7376,81.7538,81.6998,81.7214,2446.288
2014-02-19 13:05:00,151.56,151.68,151.46,151.63,4679.855349925547,81.743,81.8077,81.689,81.7807,4679.8553
2014-02-19 13:10:00,151.64,151.87,151.61,151.81,5637.098489683045,81.7861,81.9102,81.7699,81.8778,5637.0985
2014-02-19 13:15:00,151.82,151.89,151.78,151.84,3935.332907891937,81.8832,81.921,81.8616,81.894,3935.3329
2014-02-19 13:20:00,151.86,152.01,151.85,151.99,5424.377791959157,81.9048,81.9857,81.8994,81.9749,5424.3778
2014-02-19 13:25:00,152.02,152.03,151.85,151.87,8934.269304403317,81.9911,81.9965,81.8994,81.9102,8934.2693
2014-02-19 13:30:00,151.77,151.89,151.77,151.84,4148.053605615826,81.8562,81.921,81.8562,81.894,4148.0536
2014-02-19 13:35:00,151.85,151.86,151.66,151.67,9040.62965326526,81.8994,81.9048,81.7969,81.8023,9040.6297
2014-02-19 13:40:00,151.67,151.75,151.62,151.62,6913.422676026376,81.8023,81.8454,81.7753,81.7753,6913.4227
2014-02-19 13:45:00,151.64,151.76,151.64,151.73,7126.143373750265,81.7861,81.8508,81.7861,81.8347,7126.1434
2014-02-19 13:50:00,151.77,151.77,151.67,151.69,8402.467560093595,81.8562,81.8562,81.8023,81.8131,8402.4676
2014-02-19 13:55:00,151.7,151.72,151.61,151.62,5956.179536268878,81.8185,81.8293,81.7699,81.7753,5956.1795
2014-02-19 14:00:00,151.62,151.72,151.34,151.37,12763.24186343331,81.7753,81.8293,81.6243,81.6405,12763.2419
2014-02-19 14:05:00,151.37,151.55,151.33,151.46,6381.620931716655,81.6405,81.7376,81.6189,81.689,6381.6209
2014-02-19 14:10:00,151.46,151.49,151.32,151.33,9146.990002127206,81.689,81.7052,81.6135,81.6189,9146.99
2014-02-19 14:15:00,151.3,151.3,151.13,151.2,10848.755583918311,81.6027,81.6027,81.5111,81.5488,10848.7556
2014-02-19 14:20:00,151.2,151.23,150.99,151.23,9466.071048713038,81.5488,81.565,81.4355,81.565,9466.071
2014-02-19 14:25:00,151.19,151.35,151.13,151.35,2978.089768134439,81.5434,81.6297,81.5111,81.6297,2978.0898
2014-02-19 14:30:00,151.36,151.4,151.27,151.29,13826.845352052753,81.6351,81.6567,81.5866,81.5974,13826.8454
2014-02-19 14:35:00,151.28,151.54,151.28,151.52,12444.160816847478,81.592,81.7322,81.592,81.7214,12444.1608
2014-02-19 14:40:00,151.47,151.59,151.44,151.45,11912.359072537756,81.6944,81.7592,81.6783,81.6836,11912.3591
2014-02-19 14:45:00,151.42,151.55,151.36,151.42,9678.791746436927,81.6675,81.7376,81.6351,81.6675,9678.7917
2014-02-19 14:50:00,151.41,151.62,151.41,151.56,8189.746862369707,81.6621,81.7753,81.6621,81.743,8189.7469
2014-02-19 14:55:00,151.61,151.65,151.39,151.65,12337.800467985531,81.7699,81.7915,81.6513,81.7915,12337.8005
2014-02-19 15:00:00,151.58,151.69,151.5,151.54,11167.836630504144,81.7538,81.8131,81.7106,81.7322,11167.8366
2014-02-19 15:05:00,151.52,151.54,151.46,151.47,5424.377791959157,81.7214,81.7322,81.689,81.6944,5424.3778
2014-02-19 15:10:00,151.47,151.47,151.24,151.29,14677.728142948306,81.6944,81.6944,81.5704,81.5974,14677.7281
2014-02-19 15:15:00,151.26,151.3,150.94,151.08,19463.9438417358,81.5812,81.6027,81.4086,81.4841,19463.9438
2014-02-19 15:20:00,151.06,151.08,150.86,150.86,6381.620931716655,81.4733,81.4841,81.3654,81.3654,6381.6209
2014-02-19 15:25:00,150.85,150.93,150.65,150.67,22335.67326100829,81.36,81.4032,81.2522,81.263,22335.6733
2014-02-19 15:30:00,150.7,150.72,150.55,150.72,16060.412678153582,81.2791,81.2899,81.1982,81.2899,16060.4127
2014-02-19 15:35:00,150.73,150.73,150.51,150.58,14358.647096362474,81.2953,81.2953,81.1767,81.2144,14358.6471
2014-02-19 15:40:00,150.57,150.63,150.38,150.44,19570.30419059774,81.209,81.2414,81.1065,81.1389,19570.3042
2014-02-19 15:45:00,150.43,150.47,150.16,150.26,25632.844075728564,81.1335,81.1551,80.9879,81.0418,25632.8441
2014-02-19 15:50:00,150.28,150.43,150.19,150.25,47223.994894703246,81.0526,81.1335,81.0041,81.0364,47223.9949
2014-02-19 15:55:00,150.23,150.67,150.17,150.57,89980.85513720484,81.0256,81.263,80.9933,81.209,89980.8551
2014-02-20 09:30:00,150.47,150.71,150.25,150.52,12975.9625611572,81.1551,81.2845,81.0364,81.1821,12975.9626
2014-02-20 09:35:00,150.57,151.37,150.48,151.0,14571.367794086362,81.209,81.6405,81.1605,81.4409,14571.3678
2014-02-20 09:40:00,150.85,151.18,150.46,150.54,18081.259306530523,81.36,81.538,81.1497,81.1928,18081.2593
2014-02-20 09:45:00,150.46,150.63,150.34,150.34,13295.043607743031,81.1497,81.2414,81.085,81.085,13295.0436
2014-02-20 09:50:00,150.36,150.37,149.85,149.91,5424.377791959157,81.0958,81.1012,80.8207,80.8531,5424.3778
2014-02-20 09:55:00,149.76,150.11,149.68,149.99,12763.24186343331,80.7722,80.9609,80.729,80.8962,12763.2419
2014-02-20 10:00:00,149.91,150.08,149.72,149.91,9253.350350989149,80.8531,80.9447,80.7506,80.8531,9253.3504
2014-02-20 10:05:00,149.95,149.96,149.52,149.53,19889.38523718357,80.8746,80.88,80.6427,80.6481,19889.3852
2014-02-20 10:10:00,149.56,150.03,149.56,150.03,8296.107211231652,80.6643,80.9178,80.6643,80.9178,8296.1072
2014-02-20 10:15:00,149.99,150.23,149.98,150.13,6913.422676026376,80.8962,81.0256,80.8908,80.9717,6913.4227
2014-02-20 10:20:00,150.15,150.15,149.92,149.92,7232.503722612209,80.9825,80.9825,80.8584,80.8584,7232.5037
2014-02-20 10:25:00,149.93,149.98,149.78,149.82,6594.341629440543,80.8638,80.8908,80.7829,80.8045,6594.3416
2014-02-20 10:30:00,149.78,150.07,149.78,150.0,8189.746862369707,80.7829,80.9394,80.7829,80.9016,8189.7469
2014-02-20 10:35:00,149.92,150.01,149.86,149.86,21484.790470112737,80.8584,80.907,80.8261,80.8261,21484.7905
2014-02-20 10:40:00,149.86,149.94,149.8,149.87,5956.179536268878,80.8261,80.8692,80.7937,80.8315,5956.1795
2014-02-20 10:45:00,149.87,149.97,149.58,149.6,8721.54860667943,80.8315,80.8854,80.6751,80.6859,8721.5486
2014-02-20 10:50:00,149.58,149.7,149.47,149.6,9466.071048713038,80.6751,80.7398,80.6157,80.6859,9466.071
2014-02-20 10:55:00,149.6,149.9,149.6,149.68,19889.38523718357,80.6859,80.8477,80.6859,80.729,19889.3852
2014-02-20 11:00:00,149.67,149.97,149.67,149.96,13933.205700914696,80.7236,80.8854,80.7236,80.88,13933.2057
2014-02-20 11:05:00,149.97,150.07,149.97,150.06,5956.179536268878,80.8854,80.9394,80.8854,80.934,5956.1795
2014-02-20 11:10:00,150.08,150.26,150.06,150.19,11912.359072537756,80.9447,81.0418,80.934,81.0041,11912.3591
2014-02-20 11:15:00,150.15,150.24,150.08,150.1,14252.28674750053,80.9825,81.031,80.9447,80.9555,14252.2867
2014-02-20 11:20:00,150.14,150.14,149.94,149.94,4148.053605615826,80.9771,80.9771,80.8692,80.8692,4148.0536
2014-02-20 11:25:00,149.89,149.94,149.81,149.94,11912.359072537756,80.8423,80.8692,80.7991,80.8692,11912.3591
2014-02-20 11:30:00,149.97,150.02,149.93,149.96,2978.089768134439,80.8854,80.9124,80.8638,80.88,2978.0898
2014-02-20 11:35:00,150.0,150.15,149.99,149.99,3828.972559029993,80.9016,80.9825,80.8962,80.8962,3828.9726
2014-02-20 11:40:00,150.0,150.1,150.0,150.08,1914.4862795149968,80.9016,80.9555,80.9016,80.9447,1914.4863
2014-02-20 11:45:00,150.04,150.04,149.87,149.87,2446.2880238247176,80.9232,80.9232,80.8315,80.8315,2446.288
2014-02-20 11:50:00,149.86,149.98,149.78,149.98,6275.260582854711,80.8261,80.8908,80.7829,80.8908,6275.2606
2014-02-20 11:55:00,150.01,150.01,149.79,149.79,1169.9638374813867,80.907,80.907,80.7883,80.7883,1169.9638
2014-02-20 12:00:00,149.82,149.94,149.8,149.94,3616.251861306104,80.8045,80.8692,80.7937,80.8692,3616.2519
2014-02-20 12:05:00,149.9,149.92,149.67,149.68,17655.817911082744,80.8477,80.8584,80.7236,80.729,17655.8179
2014-02-20 12:10:00,149.7,149.79,149.66,149.77,4467.134652201658,80.7398,80.7883,80.7182,80.7775,4467.1347
2014-02-20 12:15:00,149.76,150.12,149.75,150.1,6487.9812805786,80.7722,80.9663,80.7668,80.9555,6487.9813
2014-02-20 12:20:00,150.11,150.25,150.07,150.25,9040.62965326526,80.9609,81.0364,80.9394,81.0364,9040.6297
2014-02-20 12:25:00,150.24,150.39,150.23,150.34,9359.710699851094,81.031,81.1119,81.0256,81.085,9359.7107
2014-02-20 12:30:00,150.37,150.38,150.21,150.21,6487.9812805786,81.1012,81.1065,81.0149,81.0149,6487.9813
2014-02-20 12:35:00,150.2,150.2,150.12,150.12,3084.450116996384,81.0095,81.0095,80.9663,80.9663,3084.4501
2014-02-20 12:40:00,150.19,150.35,150.19,150.28,1808.125930653052,81.0041,81.0904,81.0041,81.0526,1808.1259
2014-02-20 12:45:00,150.23,150.23,149.96,149.96,9785.15209529887,81.0256,81.0256,80.88,80.88,9785.1521
2014-02-20 12:50:00,149.95,150.09,149.93,149.97,5318.017443097213,80.8746,80.9501,80.8638,80.8854,5318.0174
2014-02-20 12:55:00,149.91,149.91,149.83,149.87,2339.9276749627734,80.8531,80.8531,80.8099,80.8315,2339.9277
2014-02-20 13:00:00,149.88,149.91,149.65,149.66,21378.4301212508,80.8369,80.8531,80.7128,80.7182,21378.4301
2014-02-20 13:05:00,149.6,149.8,149.52,149.8,6168.900233992767,80.6859,80.7937,80.6427,80.7937,6168.9002
2014-02-20 13:10:00,149.77,149.83,149.75,149.78,4148.053605615826,80.7775,80.8099,80.7668,80.7829,4148.0536
2014-02-20 13:15:00,149.82,149.88,149.75,149.83,3616.251861306104,80.8045,80.8369,80.7668,80.8099,3616.2519
2014-02-20 13:20:00,149.84,150.07,149.84,150.0,5849.819187406933,80.8153,80.9394,80.8153,80.9016,5849.8192
2014-02-20 13:25:00,150.01,150.09,149.99,150.05,14890.448840672196,80.907,80.9501,80.8962,80.9286,14890.4488
2014-02-20 13:30:00,150.05,150.16,149.98,150.04,10636.034886194426,80.9286,80.9879,80.8908,80.9232,10636.0349
2014-02-20 13:35:00,149.98,150.12,149.98,150.1,3403.531163582216,80.8908,80.9663,80.8908,80.9555,3403.5312
2014-02-20 13:40:00,150.1,150.11,149.86,149.95,14677.728142948306,80.9555,80.9609,80.8261,80.8746,14677.7281
2014-02-20 13:45:00,149.94,150.04,149.94,149.97,7551.584769198042,80.8692,80.9232,80.8692,80.8854,7551.5848
2014-02-20 13:50:00,149.98,150.09,149.94,149.95,5105.296745373324,80.8908,80.9501,80.8692,80.8746,5105.2967
2014-02-20 13:55:00,149.97,150.01,149.91,149.99,7870.665815783875,80.8854,80.907,80.8531,80.8962,7870.6658
2014-02-20 14:00:00,149.98,149.99,149.64,149.66,8189.746862369707,80.8908,80.8962,80.7074,80.7182,8189.7469
2014-02-20 14:05:00,149.67,149.84,149.67,149.84,12550.521165709422,80.7236,80.8153,80.7236,80.8153,12550.5212
2014-02-20 14:10:00,149.87,149.93,149.8,149.93,7232.503722612209,80.8315,80.8638,80.7937,80.8638,7232.5037
2014-02-20 14:15:00,149.92,150.09,149.91,150.0,9146.990002127206,80.8584,80.9501,80.8531,80.9016,9146.99
2014-02-20 14:20:00,149.97,150.09,149.92,150.01,2233.567326100829,80.8854,80.9501,80.8584,80.907,2233.5673
2014-02-20 14:25:00,149.98,149.98,149.84,149.91,10210.593490746647,80.8908,80.8908,80.8153,80.8531,10210.5935
2014-02-20 14:30:00,149.92,149.92,149.87,149.92,7019.78302488832,80.8584,80.8584,80.8315,80.8584,7019.783
2014-02-20 14:35:00,149.93,149.96,149.91,149.96,3828.972559029993,80.8638,80.88,80.8531,80.88,3828.9726
2014-02-20 14:40:00,149.98,150.07,149.97,150.07,2978.089768134439,80.8908,80.9394,80.8854,80.9394,2978.0898
2014-02-20 14:45:00,150.08,150.18,150.07,150.18,8934.269304403317,80.9447,80.9987,80.9394,80.9987,8934.2693
2014-02-20 14:50:00,150.26,150.27,150.08,150.19,8296.107211231652,81.0418,81.0472,80.9447,81.0041,8296.1072
2014-02-20 14:55:00,150.2,150.3,150.18,150.26,5849.819187406933,81.0095,81.0634,80.9987,81.0418,5849.8192
2014-02-20 15:00:00,150.27,150.38,150.23,150.37,9678.791746436927,81.0472,81.1065,81.0256,81.1012,9678.7917
2014-02-20 15:05:00,150.35,150.35,150.29,150.33,2127.206977238885,81.0904,81.0904,81.058,81.0796,2127.207
2014-02-20 15:10:00,150.31,150.39,150.3,150.35,9997.87279302276,81.0688,81.1119,81.0634,81.0904,9997.8728
2014-02-20 15:15:00,150.36,150.45,150.31,150.31,19251.22314401191,81.0958,81.1443,81.0688,81.0688,19251.2231
2014-02-20 15:20:00,150.31,150.42,150.23,150.23,14996.80918953414,81.0688,81.1281,81.0256,81.0256,14996.8092
2014-02-20 15:25:00,150.25,150.37,150.19,150.36,9146.990002127206,81.0364,81.1012,81.0041,81.0958,9146.99
2014-02-20 15:30:00,150.38,150.45,150.36,150.37,24143.799191661343,81.1065,81.1443,81.0958,81.1012,24143.7992
2014-02-20 15:35:00,150.38,150.38,150.3,150.35,22973.83535417996,81.1065,81.1065,81.0634,81.0904,22973.8354
2014-02-20 15:40:00,150.33,150.46,150.29,150.4,18613.06105084024,81.0796,81.1497,81.058,81.1173,18613.0611
2014-02-20 15:45:00,150.41,150.45,150.38,150.41,43182.30163794936,81.1227,81.1443,81.1065,81.1227,43182.3016
2014-02-20 15:50:00,150.4,150.43,150.26,150.28,43820.46373112103,81.1173,81.1335,81.0418,81.0526,43820.4637
2014-02-20 15:55:00,150.29,150.42,150.29,150.35,60519.03850244628,81.058,81.1281,81.058,81.0904,60519.0385
2014-02-21 09:30:00,150.09,150.13,149.85,149.88,104339.50223356731,80.9501,80.9717,80.8207,80.8369,104339.5022
2014-02-21 09:35:00,149.91,149.91,149.24,149.55,18825.78174856413,80.8531,80.8531,80.4917,80.6589,18825.7817
2014-02-21 09:40:00,149.66,149.91,149.57,149.9,12763.24186343331,80.7182,80.8531,80.6697,80.8477,12763.2419
2014-02-21 09:45:00,149.9,150.31,149.76,150.23,9359.710699851094,80.8477,81.0688,80.7722,81.0256,9359.7107
2014-02-21 09:50:00,150.31,150.34,150.21,150.29,3297.170814720272,81.0688,81.085,81.0149,81.058,3297.1708
2014-02-21 09:55:00,150.3,150.55,150.23,150.28,11061.476281642204,81.0634,81.1982,81.0256,81.0526,11061.4763
2014-02-21 10:00:00,150.29,150.54,150.29,150.51,11380.557328228037,81.058,81.1928,81.058,81.1767,11380.5573
2014-02-21 10:05:00,150.49,150.61,150.38,150.46,7657.945118059986,81.1659,81.2306,81.1065,81.1497,7657.9451
2014-02-21 10:10:00,150.48,150.69,150.48,150.56,27547.33035524356,81.1605,81.2737,81.1605,81.2036,27547.3304
2014-02-21 10:15:00,150.57,150.66,150.42,150.57,14677.728142948306,81.209,81.2576,81.1281,81.209,14677.7281
2014-02-21 10:20:00,150.6,150.7,150.41,150.7,11380.557328228037,81.2252,81.2791,81.1227,81.2791,11380.5573
2014-02-21 10:25:00,150.63,150.7,150.48,150.61,7338.864071474153,81.2414,81.2791,81.1605,81.2306,7338.8641
2014-02-21 10:30:00,150.62,150.73,150.6,150.6,5530.738140821101,81.236,81.2953,81.2252,81.2252,5530.7381
2014-02-21 10:35:00,150.58,150.72,150.58,150.71,4467.134652201658,81.2144,81.2899,81.2144,81.2845,4467.1347
2014-02-21 10:40:00,150.69,150.87,150.69,150.86,5849.819187406933,81.2737,81.3708,81.2737,81.3654,5849.8192
2014-02-21 10:45:00,150.82,150.9,150.75,150.85,15422.250584981915,81.3439,81.387,81.3061,81.36,15422.2506
2014-02-21 10:50:00,150.86,150.94,150.66,150.66,4041.6932567538815,81.3654,81.4086,81.2576,81.2576,4041.6933
2014-02-21 10:55:00,150.68,150.79,150.64,150.68,15209.529887258028,81.2684,81.3277,81.2468,81.2684,15209.5299
2014-02-21 11:00:00,150.68,150.89,150.63,150.83,11061.476281642204,81.2684,81.3816,81.2414,81.3493,11061.4763
2014-02-21 11:05:00,150.92,150.92,150.71,150.71,3084.450116996384,81.3978,81.3978,81.2845,81.2845,3084.4501
2014-02-21 11:10:00,150.7,150.91,150.7,150.84,23505.63709848968,81.2791,81.3924,81.2791,81.3546,23505.6371
2014-02-21 11:15:00,150.9,150.9,150.77,150.82,7977.026164645818,81.387,81.387,81.3169,81.3439,7977.0262
2014-02-21 11:20:00,150.87,150.93,150.73,150.86,6594.341629440543,81.3708,81.4032,81.2953,81.3654,6594.3416
2014-02-21 11:25:00,150.89,150.94,150.73,150.88,8508.82790895554,81.3816,81.4086,81.2953,81.3762,8508.8279
2014-02-21 11:30:00,150.92,151.09,150.86,151.08,14677.728142948306,81.3978,81.4895,81.3654,81.4841,14677.7281
2014-02-21 11:35:00,151.05,151.08,150.87,150.96,4148.053605615826,81.4679,81.4841,81.3708,81.4194,4148.0536
2014-02-21 11:40:00,150.97,151.03,150.88,150.93,7657.945118059986,81.4248,81.4571,81.3762,81.4032,7657.9451
2014-02-21 11:45:00,150.95,151.02,150.79,150.9,5956.179536268878,81.414,81.4517,81.3277,81.387,5956.1795
2014-02-21 11:50:00,151.01,151.01,150.72,150.77,7657.945118059986,81.4463,81.4463,81.2899,81.3169,7657.9451
2014-02-21 11:55:00,150.75,150.76,150.62,150.68,6807.062327164432,81.3061,81.3115,81.236,81.2684,6807.0623
2014-02-21 12:00:00,150.71,150.8,150.63,150.79,14890.448840672196,81.2845,81.3331,81.2414,81.3277,14890.4488
2014-02-21 12:05:00,150.8,150.8,150.67,150.67,4573.495001063603,81.3331,81.3331,81.263,81.263,4573.495
2014-02-21 12:10:00,150.68,150.73,150.68,150.68,3190.8104658583275,81.2684,81.2953,81.2684,81.2684,3190.8105
2014-02-21 12:15:00,150.68,150.77,150.64,150.73,3509.89151244416,81.2684,81.3169,81.2468,81.2953,3509.8915
2014-02-21 12:20:00,150.73,150.78,150.72,150.74,4892.576047649435,81.2953,81.3223,81.2899,81.3007,4892.576
2014-02-21 12:25:00,150.71,150.75,150.66,150.71,4360.774303339715,81.2845,81.3061,81.2576,81.2845,4360.7743
2014-02-21 12:30:00,150.67,150.69,150.54,150.55,4679.855349925547,81.263,81.2737,81.1928,81.1982,4679.8553
2014-02-21 12:35:00,150.54,150.59,150.51,150.53,9678.791746436927,81.1928,81.2198,81.1767,81.1874,9678.7917
2014-02-21 12:40:00,150.55,150.55,150.43,150.47,6062.539885130822,81.1982,81.1982,81.1335,81.1551,6062.5399
2014-02-21 12:45:00,150.49,150.52,150.42,150.51,10742.395235056369,81.1659,81.1821,81.1281,81.1767,10742.3952
2014-02-21 12:50:00,150.51,150.59,150.51,150.54,3509.89151244416,81.1767,81.2198,81.1767,81.1928,3509.8915
2014-02-21 12:55:00,150.55,150.57,150.53,150.55,3403.531163582216,81.1982,81.209,81.1874,81.1982,3403.5312
2014-02-21 13:00:00,150.56,150.58,150.51,150.51,2446.2880238247176,81.2036,81.2144,81.1767,81.1767,2446.288
2014-02-21 13:05:00,150.47,150.67,150.47,150.65,4892.576047649435,81.1551,81.263,81.1551,81.2522,4892.576
2014-02-21 13:10:00,150.6,150.64,150.57,150.59,2020.8466283769408,81.2252,81.2468,81.209,81.2198,2020.8466
2014-02-21 13:15:00,150.58,150.6,150.56,150.56,3084.450116996384,81.2144,81.2252,81.2036,81.2036,3084.4501
2014-02-21 13:20:00,150.57,150.65,150.54,150.62,6275.260582854711,81.209,81.2522,81.1928,81.236,6275.2606
2014-02-21 13:25:00,150.65,150.65,150.57,150.58,1914.4862795149968,81.2522,81.2522,81.209,81.2144,1914.4863
2014-02-21 13:30:00,150.59,150.6,150.57,150.58,5318.017443097213,81.2198,81.2252,81.209,81.2144,5318.0174
2014-02-21 13:35:00,150.58,150.58,150.41,150.54,14784.088491810253,81.2144,81.2144,81.1227,81.1928,14784.0885
2014-02-21 13:40:00,150.53,150.64,150.48,150.64,5849.819187406933,81.1874,81.2468,81.1605,81.2468,5849.8192
2014-02-21 13:45:00,150.63,150.63,150.59,150.62,1063.6034886194425,81.2414,81.2414,81.2198,81.236,1063.6035
2014-02-21 13:50:00,150.61,150.68,150.59,150.68,4998.93639651138,81.2306,81.2684,81.2198,81.2684,4998.9364
2014-02-21 13:55:00,150.7,150.7,150.55,150.58,12763.24186343331,81.2791,81.2791,81.1982,81.2144,12763.2419
2014-02-21 14:00:00,150.6,150.65,150.56,150.56,10210.593490746647,81.2252,81.2522,81.2036,81.2036,10210.5935
2014-02-21 14:05:00,150.55,150.61,150.38,150.38,9997.87279302276,81.1982,81.2306,81.1065,81.1065,9997.8728
2014-02-21 14:10:00,150.38,150.51,150.36,150.37,4041.6932567538815,81.1065,81.1767,81.0958,81.1012,4041.6933
2014-02-21 14:15:00,150.4,150.6,150.4,150.48,4041.6932567538815,81.1173,81.2252,81.1173,81.1605,4041.6933
2014-02-21 14:20:00,150.5,150.57,150.42,150.49,3935.332907891937,81.1713,81.209,81.1281,81.1659,3935.3329
2014-02-21 14:25:00,150.6,150.67,150.57,150.57,3190.8104658583275,81.2252,81.263,81.209,81.209,3190.8105
2014-02-21 14:30:00,150.56,150.56,150.39,150.52,6807.062327164432,81.2036,81.2036,81.1119,81.1821,6807.0623
2014-02-21 14:35:00,150.5,150.53,150.36,150.36,2446.2880238247176,81.1713,81.1874,81.0958,81.0958,2446.288
2014-02-21 14:40:00,150.38,150.49,150.36,150.49,4148.053605615826,81.1065,81.1659,81.0958,81.1659,4148.0536
2014-02-21 14:45:00,150.45,150.45,150.27,150.34,8189.746862369707,81.1443,81.1443,81.0472,81.085,8189.7469
2014-02-21 14:50:00,150.34,150.36,150.27,150.27,3190.8104658583275,81.085,81.0958,81.0472,81.0472,3190.8105
2014-02-21 14:55:00,150.29,150.34,150.21,150.27,15103.169538396083,81.058,81.085,81.0149,81.0472,15103.1695
2014-02-21 15:00:00,150.27,150.29,150.19,150.19,2978.089768134439,81.0472,81.058,81.0041,81.0041,2978.0898
2014-02-21 15:05:00,150.17,150.24,150.17,150.23,2765.36907041055,80.9933,81.031,80.9933,81.0256,2765.3691
2014-02-21 15:10:00,150.21,150.21,150.07,150.18,7019.78302488832,81.0149,81.0149,80.9394,80.9987,7019.783
2014-02-21 15:15:00,150.2,150.21,150.16,150.16,26696.447564348007,81.0095,81.0149,80.9879,80.9879,26696.4476
2014-02-21 15:20:00,150.14,150.23,150.14,150.21,6807.062327164432,80.9771,81.0256,80.9771,81.0149,6807.0623
2014-02-21 15:25:00,150.21,150.37,150.2,150.24,17974.898957668578,81.0149,81.1012,81.0095,81.031,17974.899
2014-02-21 15:30:00,150.23,150.41,150.23,150.35,26271.00616890023,81.0256,81.1227,81.0256,81.0904,26271.0062
2014-02-21 15:35:00,150.34,150.36,150.24,150.31,14145.926398638583,81.085,81.0958,81.031,81.0688,14145.9264
2014-02-21 15:40:00,150.27,150.42,150.26,150.33,10210.593490746647,81.0472,81.1281,81.0418,81.0796,10210.5935
2014-02-21 15:45:00,150.34,150.41,150.15,150.18,21910.23186556052,81.085,81.1227,80.9825,80.9987,21910.2319
2014-02-21 15:50:00,150.16,150.24,150.11,150.17,22761.11465645607,80.9879,81.031,80.9609,80.9933,22761.1147
2014-02-21 15:55:00,150.16,150.25,150.05,150.16,105828.54711763452,80.9879,81.0364,80.9286,80.9879,105828.5471
2014-02-24 09:30:00,150.2,150.56,149.86,150.56,13507.76430546692,81.0095,81.2036,80.8261,81.2036,13507.7643
2014-02-24 09:35:00,150.57,150.65,150.23,150.58,5318.017443097213,81.209,81.2522,81.0256,81.2144,5318.0174
2014-02-24 09:40:00,150.65,150.65,150.42,150.63,2127.206977238885,81.2522,81.2522,81.1281,81.2414,2127.207
2014-02-24 09:45:00,150.66,150.76,150.59,150.66,3190.8104658583275,81.2576,81.3115,81.2198,81.2576,3190.8105
2014-02-24 09:50:00,150.77,150.91,150.56,150.7,10742.395235056369,81.3169,81.3924,81.2036,81.2791,10742.3952
2014-02-24 09:55:00,150.67,150.78,150.54,150.69,6381.620931716655,81.263,81.3223,81.1928,81.2737,6381.6209
2014-02-24 10:00:00,150.67,150.8,150.44,150.53,7232.503722612209,81.263,81.3331,81.1389,81.1874,7232.5037
2014-02-24 10:05:00,150.6,150.6,150.43,150.6,11593.278025951924,81.2252,81.2252,81.1335,81.2252,11593.278
2014-02-24 10:10:00,150.6,150.6,150.46,150.47,5743.45883854499,81.2252,81.2252,81.1497,81.1551,5743.4588
2014-02-24 10:15:00,150.43,150.49,150.19,150.24,24569.24058710912,81.1335,81.1659,81.0041,81.031,24569.2406
2014-02-24 10:20:00,150.24,150.46,150.22,150.4,9997.87279302276,81.031,81.1497,81.0203,81.1173,9997.8728
2014-02-24 10:25:00,150.44,150.5,150.36,150.44,5530.738140821101,81.1389,81.1713,81.0958,81.1389,5530.7381
2014-02-24 10:30:00,150.42,150.44,150.29,150.35,16060.412678153582,81.1281,81.1389,81.058,81.0904,16060.4127
2014-02-24 10:35:00,150.31,150.56,150.31,150.5,8721.54860667943,81.0688,81.2036,81.0688,81.1713,8721.5486
2014-02-24 10:40:00,150.5,150.56,150.37,150.49,14465.007445224415,81.1713,81.2036,81.1012,81.1659,14465.0074
2014-02-24 10:45:00,150.53,150.53,150.32,150.32,4148.053605615826,81.1874,81.1874,81.0742,81.0742,4148.0536
2014-02-24 10:50:00,150.29,150.4,150.24,150.26,6381.620931716655,81.058,81.1173,81.031,81.0418,6381.6209
2014-02-24 10:55:00,150.26,150.26,150.17,150.23,20740.26802807913,81.0418,81.0418,80.9933,81.0256,20740.268
2014-02-24 11:00:00,150.19,150.21,150.05,150.05,25420.123378004675,81.0041,81.0149,80.9286,80.9286,25420.1234
2014-02-24 11:05:00,150.07,150.12,150.0,150.01,15422.250584981915,80.9394,80.9663,80.9016,80.907,15422.2506
2014-02-24 11:10:00,150.0,150.09,149.97,150.02,13826.845352052753,80.9016,80.9501,80.8854,80.9124,13826.8454
2014-02-24 11:15:00,149.98,150.13,149.96,150.12,18719.421399702187,80.8908,80.9717,80.88,80.9663,18719.4214
2014-02-24 11:20:00,150.1,150.42,150.07,150.42,4998.93639651138,80.9555,81.1281,80.9394,81.1281,4998.9364
2014-02-24 11:25:00,150.49,150.59,150.38,150.58,7657.945118059986,81.1659,81.2198,81.1065,81.2144,7657.9451
2014-02-24 11:30:00,150.62,150.86,150.51,150.78,20633.907679217184,81.236,81.3654,81.1767,81.3223,20633.9077
2014-02-24 11:35:00,150.86,151.1,150.86,151.01,14571.367794086362,81.3654,81.4949,81.3654,81.4463,14571.3678
2014-02-24 11:40:00,151.03,151.03,150.83,150.99,18506.700701978298,81.4571,81.4571,81.3493,81.4355,18506.7007
2014-02-24 11:45:00,151.01,151.07,150.9,151.04,27972.77175069134,81.4463,81.4787,81.387,81.4625,27972.7718
2014-02-24 11:50:00,151.05,151.29,151.05,151.27,8402.467560093595,81.4679,81.5974,81.4679,81.5866,8402.4676
2014-02-24 11:55:00,151.31,151.33,151.17,151.22,14571.367794086362,81.6081,81.6189,81.5326,81.5596,14571.3678
2014-02-24 12:00:00,151.21,151.33,151.2,151.33,10104.233141884704,81.5542,81.6189,81.5488,81.6189,10104.2331
2014-02-24 12:05:00,151.29,151.52,151.26,151.5,12125.079770261644,81.5974,81.7214,81.5812,81.7106,12125.0798
2014-02-24 12:10:00,151.49,151.6,151.4,151.6,8508.82790895554,81.7052,81.7645,81.6567,81.7645,8508.8279
2014-02-24 12:15:00,151.6,151.66,151.54,151.66,12763.24186343331,81.7645,81.7969,81.7322,81.7969,12763.2419
2014-02-24 12:20:00,151.66,151.83,151.58,151.76,16804.93512018719,81.7969,81.8886,81.7538,81.8508,16804.9351
2014-02-24 12:25:00,151.76,151.92,151.74,151.74,8083.386513507763,81.8508,81.9371,81.8401,81.8401,8083.3865
2014-02-24 12:30:00,151.73,151.79,151.55,151.61,22654.754307594125,81.8347,81.867,81.7376,81.7699,22654.7543
2014-02-24 12:35:00,151.57,151.83,151.57,151.74,6700.701978302488,81.7484,81.8886,81.7484,81.8401,6700.702
2014-02-24 12:40:00,151.8,151.83,151.7,151.72,11912.359072537756,81.8724,81.8886,81.8185,81.8293,11912.3591
2014-02-24 12:45:00,151.75,151.87,151.73,151.83,9678.791746436927,81.8454,81.9102,81.8347,81.8886,9678.7917
2014-02-24 12:50:00,151.81,151.85,151.73,151.82,10848.755583918311,81.8778,81.8994,81.8347,81.8832,10848.7556
2014-02-24 12:55:00,151.8,151.84,151.69,151.83,11167.836630504144,81.8724,81.894,81.8131,81.8886,11167.8366
2014-02-24 13:00:00,151.77,151.91,151.75,151.91,4679.855349925547,81.8562,81.9317,81.8454,81.9317,4679.8553
2014-02-24 13:05:00,151.9,151.98,151.84,151.84,10955.115932780258,81.9264,81.9695,81.894,81.894,10955.1159
2014-02-24 13:10:00,151.84,151.84,151.72,151.76,6700.701978302488,81.894,81.894,81.8293,81.8508,6700.702
2014-02-24 13:15:00,151.86,151.92,151.75,151.76,9572.431397574985,81.9048,81.9371,81.8454,81.8508,9572.4314
2014-02-24 13:20:00,151.74,151.8,151.66,151.8,3403.531163582216,81.8401,81.8724,81.7969,81.8724,3403.5312
2014-02-24 13:25:00,151.79,151.98,151.79,151.98,4892.576047649435,81.867,81.9695,81.867,81.9695,4892.576
2014-02-24 13:30:00,151.99,152.07,151.87,152.07,26377.366517762173,81.9749,82.018,81.9102,82.018,26377.3665
2014-02-24 13:35:00,152.03,152.03,151.82,151.86,5956.179536268878,81.9965,81.9965,81.8832,81.9048,5956.1795
2014-02-24 13:40:00,151.86,151.92,151.84,151.89,5211.657094235268,81.9048,81.9371,81.894,81.921,5211.6571
2014-02-24 13:45:00,151.88,151.95,151.83,151.88,4573.495001063603,81.9156,81.9533,81.8886,81.9156,4573.495
2014-02-24 13:50:00,151.96,151.96,151.84,151.91,3190.8104658583275,81.9587,81.9587,81.894,81.9317,3190.8105
2014-02-24 13:55:00,151.88,151.89,151.81,151.81,7126.143373750265,81.9156,81.921,81.8778,81.8778,7126.1434
2014-02-24 14:00:00,151.81,152.01,151.81,151.99,9466.071048713038,81.8778,81.9857,81.8778,81.9749,9466.071
2014-02-24 14:05:00,152.01,152.01,151.84,151.97,7551.584769198042,81.9857,81.9857,81.894,81.9641,7551.5848
2014-02-24 14:10:00,151.95,151.98,151.82,151.86,6381.620931716655,81.9533,81.9695,81.8832,81.9048,6381.6209
2014-02-24 14:15:00,151.85,151.85,151.74,151.74,6700.701978302488,81.8994,81.8994,81.8401,81.8401,6700.702
2014-02-24 14:20:00,151.8,151.83,151.71,151.83,5211.657094235268,81.8724,81.8886,81.8239,81.8886,5211.6571
2014-02-24 14:25:00,151.84,151.89,151.8,151.81,4786.215698787491,81.894,81.921,81.8724,81.8778,4786.2157
2014-02-24 14:30:00,151.81,151.85,151.77,151.77,6062.539885130822,81.8778,81.8994,81.8562,81.8562,6062.5399
2014-02-24 14:35:00,151.74,151.81,151.69,151.81,6381.620931716655,81.8401,81.8778,81.8131,81.8778,6381.6209
2014-02-24 14:40:00,151.81,151.81,151.72,151.77,5211.657094235268,81.8778,81.8778,81.8293,81.8562,5211.6571
2014-02-24 14:45:00,151.8,151.81,151.72,151.72,4254.41395447777,81.8724,81.8778,81.8293,81.8293,4254.414
2014-02-24 14:50:00,151.7,151.82,151.68,151.75,5211.657094235268,81.8185,81.8832,81.8077,81.8454,5211.6571
2014-02-24 14:55:00,151.77,151.77,151.56,151.57,6913.422676026376,81.8562,81.8562,81.743,81.7484,6913.4227
2014-02-24 15:00:00,151.56,151.57,151.46,151.46,4467.134652201658,81.743,81.7484,81.689,81.689,4467.1347
2014-02-24 15:05:00,151.45,151.46,151.36,151.46,7764.30546692193,81.6836,81.689,81.6351,81.689,7764.3055
2014-02-24 15:10:00,151.47,151.47,151.33,151.33,9040.62965326526,81.6944,81.6944,81.6189,81.6189,9040.6297
2014-02-24 15:15:00,151.34,151.42,151.34,151.42,13720.485003190808,81.6243,81.6675,81.6243,81.6675,13720.485
2014-02-24 15:20:00,151.41,151.49,151.4,151.45,12763.24186343331,81.6621,81.7052,81.6567,81.6836,12763.2419
2014-02-24 15:25:00,151.44,151.5,151.07,151.07,18293.98000425441,81.6783,81.7106,81.4787,81.4787,18293.98
2014-02-24 15:30:00,151.09,151.1,150.98,151.01,21272.06977238885,81.4895,81.4949,81.4302,81.4463,21272.0698
2014-02-24 15:35:00,151.02,151.08,150.99,151.03,23080.195703041903,81.4517,81.4841,81.4355,81.4571,23080.1957
2014-02-24 15:40:00,151.05,151.05,150.74,150.78,21591.15081897468,81.4679,81.4679,81.3007,81.3223,21591.1508
2014-02-24 15:45:00,150.78,150.88,150.71,150.74,42118.69814932992,81.3223,81.3762,81.2845,81.3007,42118.6981
2014-02-24 15:50:00,150.74,150.76,150.66,150.66,51478.40884918102,81.3007,81.3115,81.2576,81.2576,51478.4088
2014-02-24 15:55:00,150.66,150.66,150.31,150.35,114975.53711976174,81.2576,81.2576,81.0688,81.0904,114975.5371
2014-02-25 09:30:00,150.42,150.62,149.88,150.61,20633.907679217184,81.1281,81.236,80.8369,81.2306,20633.9077
2014-02-25 09:35:00,150.58,150.59,149.85,149.9,9359.710699851094,81.2144,81.2198,80.8207,80.8477,9359.7107
2014-02-25 09:40:00,149.96,150.19,149.9,150.14,9146.990002127206,80.88,81.0041,80.8477,80.9771,9146.99
2014-02-25 09:45:00,150.2,150.4,150.11,150.18,7551.584769198042,81.0095,81.1173,80.9609,80.9987,7551.5848
2014-02-25 09:50:00,150.24,150.41,150.17,150.17,7019.78302488832,81.031,81.1227,80.9933,80.9933,7019.783
2014-02-25 09:55:00,150.15,150.18,149.86,150.02,10210.593490746647,80.9825,80.9987,80.8261,80.9124,10210.5935
2014-02-25 10:00:00,150.01,150.19,149.95,149.96,9785.15209529887,80.907,81.0041,80.8746,80.88,9785.1521
2014-02-25 10:05:00,150.07,150.38,150.07,150.15,12550.521165709422,80.9394,81.1065,80.9394,80.9825,12550.5212
2014-02-25 10:10:00,150.19,150.2,150.07,150.07,7445.224420336098,81.0041,81.0095,80.9394,80.9394,7445.2244
2014-02-25 10:15:00,150.01,150.32,149.9,150.32,5743.45883854499,80.907,81.0742,80.8477,81.0742,5743.4588
2014-02-25 10:20:00,150.31,150.37,150.17,150.34,19463.9438417358,81.0688,81.1012,80.9933,81.085,19463.9438
2014-02-25 10:25:00,150.38,150.51,150.13,150.3,29780.89768134439,81.1065,81.1767,80.9717,81.0634,29780.8977
2014-02-25 10:30:00,150.23,150.36,150.17,150.24,6913.422676026376,81.0256,81.0958,80.9933,81.031,6913.4227
2014-02-25 10:35:00,150.28,150.55,150.28,150.52,7232.503722612209,81.0526,81.1982,81.0526,81.1821,7232.5037
2014-02-25 10:40:00,150.51,150.7,150.47,150.59,20314.82663263136,81.1767,81.2791,81.1551,81.2198,20314.8266
2014-02-25 10:45:00,150.56,150.56,150.33,150.54,7445.224420336098,81.2036,81.2036,81.0796,81.1928,7445.2244
2014-02-25 10:50:00,150.54,150.82,150.49,150.7,4786.215698787491,81.1928,81.3439,81.1659,81.2791,4786.2157
2014-02-25 10:55:00,150.77,150.77,150.63,150.72,4679.855349925547,81.3169,81.3169,81.2414,81.2899,4679.8553
2014-02-25 11:00:00,150.72,150.74,150.64,150.67,4360.774303339715,81.2899,81.3007,81.2468,81.263,4360.7743
2014-02-25 11:05:00,150.66,150.66,150.38,150.39,9785.15209529887,81.2576,81.2576,81.1065,81.1119,9785.1521
2014-02-25 11:10:00,150.46,150.8,150.44,150.8,18506.700701978298,81.1497,81.3331,81.1389,81.3331,18506.7007
2014-02-25 11:15:00,150.76,150.81,150.57,150.57,6913.422676026376,81.3115,81.3385,81.209,81.209,6913.4227
2014-02-25 11:20:00,150.54,150.73,150.52,150.52,12869.602212295256,81.1928,81.2953,81.1821,81.1821,12869.6022
2014-02-25 11:25:00,150.53,150.64,150.4,150.64,15103.169538396083,81.1874,81.2468,81.1173,81.2468,15103.1695
2014-02-25 11:30:00,150.64,150.65,150.5,150.63,4786.215698787491,81.2468,81.2522,81.1713,81.2414,4786.2157
2014-02-25 11:35:00,150.67,150.67,150.5,150.5,5743.45883854499,81.263,81.263,81.1713,81.1713,5743.4588
2014-02-25 11:40:00,150.5,150.7,150.48,150.63,12763.24186343331,81.1713,81.2791,81.1605,81.2414,12763.2419
2014-02-25 11:45:00,150.59,150.71,150.53,150.71,11593.278025951924,81.2198,81.2845,81.1874,81.2845,11593.278
2014-02-25 11:50:00,150.71,150.73,150.51,150.63,4467.134652201658,81.2845,81.2953,81.1767,81.2414,4467.1347
2014-02-25 11:55:00,150.59,150.61,150.45,150.5,4679.855349925547,81.2198,81.2306,81.1443,81.1713,4679.8553
2014-02-25 12:00:00,150.52,150.72,150.52,150.61,6594.341629440543,81.1821,81.2899,81.1821,81.2306,6594.3416
2014-02-25 12:05:00,150.61,150.71,150.5,150.71,4148.053605615826,81.2306,81.2845,81.1713,81.2845,4148.0536
2014-02-25 12:10:00,150.65,150.86,150.59,150.64,7764.30546692193,81.2522,81.3654,81.2198,81.2468,7764.3055
2014-02-25 12:15:00,150.68,150.88,150.68,150.78,14571.367794086362,81.2684,81.3762,81.2684,81.3223,14571.3678
2014-02-25 12:20:00,150.73,150.86,150.65,150.72,15209.529887258028,81.2953,81.3654,81.2522,81.2899,15209.5299
2014-02-25 12:25:00,150.73,150.83,150.72,150.72,2659.0087215486064,81.2953,81.3493,81.2899,81.2899,2659.0087
2014-02-25 12:30:00,150.7,150.82,150.67,150.81,12231.440119123588,81.2791,81.3439,81.263,81.3385,12231.4401
2014-02-25 12:35:00,150.82,150.82,150.6,150.6,6168.900233992767,81.3439,81.3439,81.2252,81.2252,6168.9002
2014-02-25 12:40:00,150.67,150.67,150.41,150.44,5637.098489683045,81.263,81.263,81.1227,81.1389,5637.0985
2014-02-25 12:45:00,150.41,150.62,150.41,150.59,5318.017443097213,81.1227,81.236,81.1227,81.2198,5318.0174
2014-02-25 12:50:00,150.58,150.58,150.54,150.56,2339.9276749627734,81.2144,81.2144,81.1928,81.2036,2339.9277
2014-02-25 12:55:00,150.56,150.56,150.39,150.39,8402.467560093595,81.2036,81.2036,81.1119,81.1119,8402.4676
2014-02-25 13:00:00,150.46,150.5,150.31,150.34,3722.612210168049,81.1497,81.1713,81.0688,81.085,3722.6122
2014-02-25 13:05:00,150.31,150.59,150.27,150.48,5743.45883854499,81.0688,81.2198,81.0472,81.1605,5743.4588
2014-02-25 13:10:00,150.48,150.54,150.34,150.53,4573.495001063603,81.1605,81.1928,81.085,81.1874,4573.495
2014-02-25 13:15:00,150.54,150.69,150.53,150.69,8615.188257817485,81.1928,81.2737,81.1874,81.2737,8615.1883
2014-02-25 13:20:00,150.61,150.66,150.51,150.51,2552.648372686662,81.2306,81.2576,81.1767,81.1767,2552.6484
2014-02-25 13:25:00,150.56,150.64,150.46,150.57,4360.774303339715,81.2036,81.2468,81.1497,81.209,4360.7743
2014-02-25 13:30:00,150.59,150.88,150.56,150.8,8934.269304403317,81.2198,81.3762,81.2036,81.3331,8934.2693
2014-02-25 13:35:00,150.85,150.85,150.6,150.66,10104.233141884704,81.36,81.36,81.2252,81.2576,10104.2331
2014-02-25 13:40:00,150.67,150.68,150.55,150.59,7232.503722612209,81.263,81.2684,81.1982,81.2198,7232.5037
2014-02-25 13:45:00,150.55,150.63,150.48,150.48,4360.774303339715,81.1982,81.2414,81.1605,81.1605,4360.7743
2014-02-25 13:50:00,150.47,150.63,150.45,150.63,2871.729419272495,81.1551,81.2414,81.1443,81.2414,2871.7294
2014-02-25 13:55:00,150.66,150.66,150.51,150.59,2552.648372686662,81.2576,81.2576,81.1767,81.2198,2552.6484
2014-02-25 14:00:00,150.55,150.67,150.24,150.24,13082.322910019142,81.1982,81.263,81.031,81.031,13082.3229
2014-02-25 14:05:00,150.24,150.37,150.16,150.36,8615.188257817485,81.031,81.1012,80.9879,81.0958,8615.1883
2014-02-25 14:10:00,150.33,150.39,150.23,150.38,6381.620931716655,81.0796,81.1119,81.0256,81.1065,6381.6209
2014-02-25 14:15:00,150.45,150.46,150.35,150.37,2446.2880238247176,81.1443,81.1497,81.0904,81.1012,2446.288
2014-02-25 14:20:00,150.35,150.36,150.19,150.23,10848.755583918311,81.0904,81.0958,81.0041,81.0256,10848.7556
2014-02-25 14:25:00,150.27,150.46,150.21,150.4,3722.612210168049,81.0472,81.1497,81.0149,81.1173,3722.6122
2014-02-25 14:30:00,150.37,150.38,150.29,150.32,14039.56604977664,81.1012,81.1065,81.058,81.0742,14039.566
2014-02-25 14:35:00,150.31,150.49,150.31,150.31,7019.78302488832,81.0688,81.1659,81.0688,81.0688,7019.783
2014-02-25 14:40:00,150.35,150.43,150.31,150.4,10423.314188470536,81.0904,81.1335,81.0688,81.1173,10423.3142
2014-02-25 14:45:00,150.37,150.43,150.25,150.27,5743.45883854499,81.1012,81.1335,81.0364,81.0472,5743.4588
2014-02-25 14:50:00,150.32,150.42,150.26,150.26,7764.30546692193,81.0742,81.1281,81.0418,81.0418,7764.3055
2014-02-25 14:55:00,150.26,150.35,150.21,150.26,4041.6932567538815,81.0418,81.0904,81.0149,81.0418,4041.6933
2014-02-25 15:00:00,150.23,150.31,150.21,150.28,8296.107211231652,81.0256,81.0688,81.0149,81.0526,8296.1072
2014-02-25 15:05:00,150.26,150.27,150.1,150.14,13826.845352052753,81.0418,81.0472,80.9555,80.9771,13826.8454
2014-02-25 15:10:00,150.15,150.15,149.88,149.88,12125.079770261644,80.9825,80.9825,80.8369,80.8369,12125.0798
2014-02-25 15:15:00,149.91,149.94,149.79,149.84,12018.7194213997,80.8531,80.8692,80.7883,80.8153,12018.7194
2014-02-25 15:20:00,149.81,149.86,149.7,149.76,12656.881514571363,80.7991,80.8261,80.7398,80.7722,12656.8815
2014-02-25 15:25:00,149.77,149.79,149.56,149.62,19251.22314401191,80.7775,80.7883,80.6643,80.6966,19251.2231
2014-02-25 15:30:00,149.57,149.77,149.57,149.75,15528.61093384386,80.6697,80.7775,80.6697,80.7668,15528.6109
2014-02-25 15:35:00,149.77,149.94,149.75,149.94,21803.87151669857,80.7775,80.8692,80.7668,80.8692,21803.8715
2014-02-25 15:40:00,149.92,149.92,149.65,149.8,17336.736864496914,80.8584,80.8584,80.7128,80.7937,17336.7369
2014-02-25 15:45:00,149.79,149.91,149.71,149.87,41586.896405020205,80.7883,80.8531,80.7452,80.8315,41586.8964
2014-02-25 15:50:00,149.84,149.94,149.74,149.77,42863.22059136353,80.8153,80.8692,80.7614,80.7775,42863.2206
2014-02-25 15:55:00,149.8,150.03,149.77,149.91,131567.75154222504,80.7937,80.9178,80.7775,80.8531,131567.7515
2014-02-26 09:30:00,150.92,150.92,150.38,150.4,26802.807913209952,81.3978,81.3978,81.1065,81.1173,26802.8079
2014-02-26 09:35:00,150.45,150.82,150.41,150.74,15315.890236119973,81.1443,81.3439,81.1227,81.3007,15315.8902
2014-02-26 09:40:00,150.71,150.9,150.65,150.7,6807.062327164432,81.2845,81.387,81.2522,81.2791,6807.0623
2014-02-26 09:45:00,150.7,150.84,150.51,150.84,24143.799191661343,81.2791,81.3546,81.1767,81.3546,24143.7992
2014-02-26 09:50:00,150.83,150.83,150.57,150.79,8615.188257817485,81.3493,81.3493,81.209,81.3277,8615.1883
2014-02-26 09:55:00,150.79,150.79,150.7,150.7,15422.250584981915,81.3277,81.3277,81.2791,81.2791,15422.2506
2014-02-26 10:00:00,150.7,151.06,150.7,150.96,21803.87151669857,81.2791,81.4733,81.2791,81.4194,21803.8715
2014-02-26 10:05:00,151.0,151.0,150.62,150.87,27760.05105296745,81.4409,81.4409,81.236,81.3708,27760.0511
2014-02-26 10:10:00,150.93,151.03,150.9,150.95,11912.359072537756,81.4032,81.4571,81.387,81.414,11912.3591
2014-02-26 10:15:00,150.91,151.09,150.9,151.0,9146.990002127206,81.3924,81.4895,81.387,81.4409,9146.99
2014-02-26 10:20:00,151.04,151.56,151.03,151.49,32652.627100616886,81.4625,81.743,81.4571,81.7052,32652.6271
2014-02-26 10:25:00,151.54,151.64,151.33,151.49,9678.791746436927,81.7322,81.7861,81.6189,81.7052,9678.7917
2014-02-26 10:30:00,151.56,151.59,151.41,151.46,9146.990002127206,81.743,81.7592,81.6621,81.689,9146.99
2014-02-26 10:35:00,151.48,151.67,151.48,151.67,7977.026164645818,81.6998,81.8023,81.6998,81.8023,7977.0262
2014-02-26 10:40:00,151.66,151.7,151.52,151.7,9997.87279302276,81.7969,81.8185,81.7214,81.8185,9997.8728
2014-02-26 10:45:00,151.67,151.69,151.37,151.52,19463.9438417358,81.8023,81.8131,81.6405,81.7214,19463.9438
2014-02-26 10:50:00,151.58,151.66,151.44,151.44,10104.233141884704,81.7538,81.7969,81.6783,81.6783,10104.2331
2014-02-26 10:55:00,151.37,151.43,151.2,151.34,10742.395235056369,81.6405,81.6729,81.5488,81.6243,10742.3952
2014-02-26 11:00:00,151.34,151.34,151.16,151.21,11699.638374813869,81.6243,81.6243,81.5272,81.5542,11699.6384
2014-02-26 11:05:00,151.18,151.18,151.04,151.13,8189.746862369707,81.538,81.538,81.4625,81.5111,8189.7469
2014-02-26 11:10:00,151.08,151.37,151.07,151.33,13401.403956604976,81.4841,81.6405,81.4787,81.6189,13401.404
2014-02-26 11:15:00,151.36,151.64,151.36,151.64,7977.026164645818,81.6351,81.7861,81.6351,81.7861,7977.0262
2014-02-26 11:20:00,151.63,151.68,151.5,151.5,29780.89768134439,81.7807,81.8077,81.7106,81.7106,29780.8977
2014-02-26 11:25:00,151.55,151.82,151.55,151.81,12018.7194213997,81.7376,81.8832,81.7376,81.8778,12018.7194
2014-02-26 11:30:00,151.8,151.8,151.43,151.44,9359.710699851094,81.8724,81.8724,81.6729,81.6783,9359.7107
2014-02-26 11:35:00,151.4,151.62,151.36,151.62,6700.701978302488,81.6567,81.7753,81.6351,81.7753,6700.702
2014-02-26 11:40:00,151.57,151.65,151.53,151.53,7338.864071474153,81.7484,81.7915,81.7268,81.7268,7338.8641
2014-02-26 11:45:00,151.54,151.54,151.29,151.33,10316.953839608592,81.7322,81.7322,81.5974,81.6189,10316.9538
2014-02-26 11:50:00,151.35,151.41,151.26,151.27,13720.485003190808,81.6297,81.6621,81.5812,81.5866,13720.485
2014-02-26 11:55:00,151.29,151.48,151.29,151.39,7657.945118059986,81.5974,81.6998,81.5974,81.6513,7657.9451
2014-02-26 12:00:00,151.46,151.49,151.42,151.42,10210.593490746647,81.689,81.7052,81.6675,81.6675,10210.5935
2014-02-26 12:05:00,151.39,151.41,151.28,151.32,12125.079770261644,81.6513,81.6621,81.592,81.6135,12125.0798
2014-02-26 12:10:00,151.34,151.62,151.34,151.62,17336.736864496914,81.6243,81.7753,81.6243,81.7753,17336.7369
2014-02-26 12:15:00,151.63,151.64,151.55,151.58,11274.19697936609,81.7807,81.7861,81.7376,81.7538,11274.197
2014-02-26 12:20:00,151.57,151.58,151.43,151.55,7551.584769198042,81.7484,81.7538,81.6729,81.7376,7551.5848
2014-02-26 12:25:00,151.56,151.64,151.49,151.59,8508.82790895554,81.743,81.7861,81.7052,81.7592,8508.8279
2014-02-26 12:30:00,151.57,151.7,151.57,151.64,11805.998723675812,81.7484,81.8185,81.7484,81.7861,11805.9987
2014-02-26 12:35:00,151.62,151.69,151.5,151.67,8721.54860667943,81.7753,81.8131,81.7106,81.8023,8721.5486
2014-02-26 12:40:00,151.68,151.72,151.64,151.68,14145.926398638583,81.8077,81.8293,81.7861,81.8077,14145.9264
2014-02-26 12:45:00,151.69,151.69,151.36,151.36,10316.953839608592,81.8131,81.8131,81.6351,81.6351,10316.9538
2014-02-26 12:50:00,151.35,151.35,151.09,151.14,17443.09721335886,81.6297,81.6297,81.4895,81.5164,17443.0972
2014-02-26 12:55:00,151.13,151.28,151.09,151.28,5743.45883854499,81.5111,81.592,81.4895,81.592,5743.4588
2014-02-26 13:00:00,151.25,151.34,151.17,151.17,14677.728142948306,81.5758,81.6243,81.5326,81.5326,14677.7281
2014-02-26 13:05:00,151.19,151.48,151.17,151.46,8508.82790895554,81.5434,81.6998,81.5326,81.689,8508.8279
2014-02-26 13:10:00,151.44,151.57,151.42,151.57,10636.034886194426,81.6783,81.7484,81.6675,81.7484,10636.0349
2014-02-26 13:15:00,151.6,151.8,151.6,151.72,12763.24186343331,81.7645,81.8724,81.7645,81.8293,12763.2419
2014-02-26 13:20:00,151.72,151.76,151.68,151.69,7445.224420336098,81.8293,81.8508,81.8077,81.8131,7445.2244
2014-02-26 13:25:00,151.68,151.68,151.56,151.66,7764.30546692193,81.8077,81.8077,81.743,81.7969,7764.3055
2014-02-26 13:30:00,151.67,151.7,151.54,151.57,7764.30546692193,81.8023,81.8185,81.7322,81.7484,7764.3055
2014-02-26 13:35:00,151.53,151.57,151.45,151.57,6807.062327164432,81.7268,81.7484,81.6836,81.7484,6807.0623
2014-02-26 13:40:00,151.56,151.64,151.51,151.62,7870.665815783875,81.743,81.7861,81.716,81.7753,7870.6658
2014-02-26 13:45:00,151.64,151.72,151.49,151.52,8827.908955541372,81.7861,81.8293,81.7052,81.7214,8827.909
2014-02-26 13:50:00,151.52,151.66,151.52,151.66,6487.9812805786,81.7214,81.7969,81.7214,81.7969,6487.9813
2014-02-26 13:55:00,151.67,151.67,151.37,151.39,12018.7194213997,81.8023,81.8023,81.6405,81.6513,12018.7194
2014-02-26 14:00:00,151.41,151.54,151.39,151.45,10955.115932780258,81.6621,81.7322,81.6513,81.6836,10955.1159
2014-02-26 14:05:00,151.42,151.45,151.19,151.19,13401.403956604976,81.6675,81.6836,81.5434,81.5434,13401.404
2014-02-26 14:10:00,151.25,151.33,151.25,151.27,8827.908955541372,81.5758,81.6189,81.5758,81.5866,8827.909
2014-02-26 14:15:00,151.28,151.43,151.25,151.38,9572.431397574985,81.592,81.6729,81.5758,81.6459,9572.4314
2014-02-26 14:20:00,151.36,151.53,151.36,151.48,8721.54860667943,81.6351,81.7268,81.6351,81.6998,8721.5486
2014-02-26 14:25:00,151.47,151.47,151.29,151.29,15315.890236119973,81.6944,81.6944,81.5974,81.5974,15315.8902
2014-02-26 14:30:00,151.28,151.45,151.21,151.29,25207.402680280786,81.592,81.6836,81.5542,81.5974,25207.4027
2014-02-26 14:35:00,151.33,151.37,151.25,151.29,10636.034886194426,81.6189,81.6405,81.5758,81.5974,10636.0349
2014-02-26 14:40:00,151.3,151.48,151.3,151.42,12444.160816847478,81.6027,81.6998,81.6027,81.6675,12444.1608
2014-02-26 14:45:00,151.37,151.49,151.3,151.35,11912.359072537756,81.6405,81.7052,81.6027,81.6297,11912.3591
2014-02-26 14:50:00,151.39,151.46,151.33,151.46,11167.836630504144,81.6513,81.689,81.6189,81.689,11167.8366
2014-02-26 14:55:00,151.47,151.49,151.42,151.46,14252.28674750053,81.6944,81.7052,81.6675,81.689,14252.2867
2014-02-26 15:00:00,151.45,151.53,151.42,151.52,24356.519889385232,81.6836,81.7268,81.6675,81.7214,24356.5199
2014-02-26 15:05:00,151.52,151.62,151.44,151.47,17230.37651563497,81.7214,81.7753,81.6783,81.6944,17230.3765
2014-02-26 15:10:00,151.42,151.45,151.11,151.31,28930.014890448834,81.6675,81.6836,81.5003,81.6081,28930.0149
2014-02-26 15:15:00,151.28,151.43,151.25,151.4,17762.17825994469,81.592,81.6729,81.5758,81.6567,17762.1783
2014-02-26 15:20:00,151.36,151.38,151.25,151.33,29355.456285896613,81.6351,81.6459,81.5758,81.6189,29355.4563
2014-02-26 15:25:00,151.35,151.37,151.24,151.32,18293.98000425441,81.6297,81.6405,81.5704,81.6135,18293.98
2014-02-26 15:30:00,151.34,151.52,151.33,151.46,28079.13209955328,81.6243,81.7214,81.6189,81.689,28079.1321
2014-02-26 15:35:00,151.46,151.55,151.33,151.48,23718.357796213568,81.689,81.7376,81.6189,81.6998,23718.3578
2014-02-26 15:40:00,151.45,151.57,151.41,151.52,24675.600935971062,81.6836,81.7484,81.6621,81.7214,24675.6009
2014-02-26 15:45:00,151.49,151.58,151.36,151.52,35843.437566475215,81.7052,81.7538,81.6351,81.7214,35843.4376
2014-02-26 15:50:00,151.52,151.64,151.39,151.45,62220.80408423739,81.7214,81.7861,81.6513,81.6836,62220.8041
2014-02-26 15:55:00,151.45,151.57,151.38,151.39,67007.01978302488,81.6836,81.7484,81.6459,81.6513,67007.0198
2014-02-27 09:30:00,151.61,151.85,151.06,151.59,26696.447564348007,81.7699,81.8994,81.4733,81.7592,26696.4476
2014-02-27 09:35:00,151.59,152.05,151.59,151.8,10742.395235056369,81.7592,82.0073,81.7592,81.8724,10742.3952
2014-02-27 09:40:00,151.85,151.88,151.47,151.47,7657.945118059986,81.8994,81.9156,81.6944,81.6944,7657.9451
2014-02-27 09:45:00,151.42,151.8,151.4,151.67,4679.855349925547,81.6675,81.8724,81.6567,81.8023,4679.8553
2014-02-27 09:50:00,151.74,151.74,151.15,151.37,8083.386513507763,81.8401,81.8401,81.5218,81.6405,8083.3865
2014-02-27 09:55:00,151.37,151.78,151.28,151.63,18932.14209742608,81.6405,81.8616,81.592,81.7807,18932.1421
2014-02-27 10:00:00,151.7,151.74,151.26,151.26,8402.467560093595,81.8185,81.8401,81.5812,81.5812,8402.4676
2014-02-27 10:05:00,151.3,151.36,151.16,151.28,7764.30546692193,81.6027,81.6351,81.5272,81.592,7764.3055
2014-02-27 10:10:00,151.28,151.37,151.2,151.23,7977.026164645818,81.592,81.6405,81.5488,81.565,7977.0262
2014-02-27 10:15:00,151.24,151.4,151.14,151.17,14890.448840672196,81.5704,81.6567,81.5164,81.5326,14890.4488
2014-02-27 10:20:00,151.18,151.49,151.13,151.4,20421.18698149329,81.538,81.7052,81.5111,81.6567,20421.187
2014-02-27 10:25:00,151.43,151.47,151.15,151.2,10742.395235056369,81.6729,81.6944,81.5218,81.5488,10742.3952
2014-02-27 10:30:00,151.25,151.25,150.98,151.15,15103.169538396083,81.5758,81.5758,81.4302,81.5218,15103.1695
2014-02-27 10:35:00,151.21,151.31,151.01,151.01,13295.043607743031,81.5542,81.6081,81.4463,81.4463,13295.0436
2014-02-27 10:40:00,151.05,151.15,150.92,151.14,7551.584769198042,81.4679,81.5218,81.3978,81.5164,7551.5848
2014-02-27 10:45:00,151.1,151.19,151.01,151.01,10210.593490746647,81.4949,81.5434,81.4463,81.4463,10210.5935
2014-02-27 10:50:00,151.07,151.31,151.02,151.05,31163.582216549665,81.4787,81.6081,81.4517,81.4679,31163.5822
2014-02-27 10:55:00,151.05,151.07,150.82,151.03,23080.195703041903,81.4679,81.4787,81.3439,81.4571,23080.1957
2014-02-27 11:00:00,151.03,151.03,150.9,151.03,19676.664539459685,81.4571,81.4571,81.387,81.4571,19676.6645
2014-02-27 11:05:00,151.01,151.04,150.93,150.99,5956.179536268878,81.4463,81.4625,81.4032,81.4355,5956.1795
2014-02-27 11:10:00,151.01,151.22,151.01,151.22,6062.539885130822,81.4463,81.5596,81.4463,81.5596,6062.5399
2014-02-27 11:15:00,151.21,151.25,150.99,151.06,8083.386513507763,81.5542,81.5758,81.4355,81.4733,8083.3865
2014-02-27 11:20:00,151.04,151.09,150.93,151.01,4679.855349925547,81.4625,81.4895,81.4032,81.4463,4679.8553
2014-02-27 11:25:00,151.06,151.17,151.06,151.16,2871.729419272495,81.4733,81.5326,81.4733,81.5272,2871.7294
2014-02-27 11:30:00,151.11,151.13,150.97,150.97,11805.998723675812,81.5003,81.5111,81.4248,81.4248,11805.9987
2014-02-27 11:35:00,150.96,151.0,150.9,150.9,15741.33163156775,81.4194,81.4409,81.387,81.387,15741.3316
2014-02-27 11:40:00,150.96,150.96,150.62,150.7,13507.76430546692,81.4194,81.4194,81.236,81.2791,13507.7643
2014-02-27 11:45:00,150.7,150.7,150.41,150.41,7019.78302488832,81.2791,81.2791,81.1227,81.1227,7019.783
2014-02-27 11:50:00,150.45,150.62,150.43,150.5,10210.593490746647,81.1443,81.236,81.1335,81.1713,10210.5935
2014-02-27 11:55:00,150.52,150.53,150.26,150.26,11274.19697936609,81.1821,81.1874,81.0418,81.0418,11274.197
2014-02-27 12:00:00,150.31,150.45,150.26,150.41,9359.710699851094,81.0688,81.1443,81.0418,81.1227,9359.7107
2014-02-27 12:05:00,150.45,150.47,150.09,150.1,9466.071048713038,81.1443,81.1551,80.9501,80.9555,9466.071
2014-02-27 12:10:00,150.11,150.24,150.02,150.21,10848.755583918311,80.9609,81.031,80.9124,81.0149,10848.7556
2014-02-27 12:15:00,150.23,150.27,150.18,150.24,5530.738140821101,81.0256,81.0472,80.9987,81.031,5530.7381
2014-02-27 12:20:00,150.22,150.22,150.07,150.19,4360.774303339715,81.0203,81.0203,80.9394,81.0041,4360.7743
2014-02-27 12:25:00,150.19,150.26,150.02,150.16,7232.503722612209,81.0041,81.0418,80.9124,80.9879,7232.5037
2014-02-27 12:30:00,150.17,150.17,149.99,150.02,5211.657094235268,80.9933,80.9933,80.8962,80.9124,5211.6571
2014-02-27 12:35:00,150.02,150.05,149.91,149.98,12975.9625611572,80.9124,80.9286,80.8531,80.8908,12975.9626
2014-02-27 12:40:00,149.97,150.13,149.95,150.12,7445.224420336098,80.8854,80.9717,80.8746,80.9663,7445.2244
2014-02-27 12:45:00,150.11,150.11,149.87,149.93,6807.062327164432,80.9609,80.9609,80.8315,80.8638,6807.0623
2014-02-27 12:50:00,149.88,149.89,149.75,149.84,14571.367794086362,80.8369,80.8423,80.7668,80.8153,14571.3678
2014-02-27 12:55:00,149.87,150.0,149.85,150.0,6062.539885130822,80.8315,80.9016,80.8207,80.9016,6062.5399
2014-02-27 13:00:00,150.0,150.03,149.84,150.0,7764.30546692193,80.9016,80.9178,80.8153,80.9016,7764.3055
2014-02-27 13:05:00,149.99,149.99,149.81,149.93,5637.098489683045,80.8962,80.8962,80.7991,80.8638,5637.0985
2014-02-27 13:10:00,149.92,149.93,149.81,149.86,3722.612210168049,80.8584,80.8638,80.7991,80.8261,3722.6122
2014-02-27 13:15:00,149.84,149.96,149.71,149.72,7126.143373750265,80.8153,80.88,80.7452,80.7506,7126.1434
2014-02-27 13:20:00,149.74,149.94,149.74,149.9,6168.900233992767,80.7614,80.8692,80.7614,80.8477,6168.9002
2014-02-27 13:25:00,149.88,149.9,149.76,149.87,18187.619655392467,80.8369,80.8477,80.7722,80.8315,18187.6197
2014-02-27 13:30:00,149.88,149.9,149.71,149.71,5318.017443097213,80.8369,80.8477,80.7452,80.7452,5318.0174
2014-02-27 13:35:00,149.75,150.19,149.73,150.18,8615.188257817485,80.7668,81.0041,80.756,80.9987,8615.1883
2014-02-27 13:40:00,150.17,150.17,150.01,150.14,8189.746862369707,80.9933,80.9933,80.907,80.9771,8189.7469
2014-02-27 13:45:00,150.12,150.22,150.06,150.16,10423.314188470536,80.9663,81.0203,80.934,80.9879,10423.3142
2014-02-27 13:50:00,150.18,150.18,149.97,149.97,4679.855349925547,80.9987,80.9987,80.8854,80.8854,4679.8553
2014-02-27 13:55:00,149.96,150.14,149.95,150.06,8296.107211231652,80.88,80.9771,80.8746,80.934,8296.1072
2014-02-27 14:00:00,150.07,150.12,150.01,150.01,5956.179536268878,80.9394,80.9663,80.907,80.907,5956.1795
2014-02-27 14:05:00,149.99,150.08,149.97,150.08,5530.738140821101,80.8962,80.9447,80.8854,80.9447,5530.7381
2014-02-27 14:10:00,150.14,150.26,150.14,150.25,5743.45883854499,80.9771,81.0418,80.9771,81.0364,5743.4588
2014-02-27 14:15:00,150.27,150.36,150.25,150.28,4148.053605615826,81.0472,81.0958,81.0364,81.0526,4148.0536
2014-02-27 14:20:00,150.27,150.31,150.17,150.17,6062.539885130822,81.0472,81.0688,80.9933,80.9933,6062.5399
2014-02-27 14:25:00,150.18,150.22,149.98,149.98,5956.179536268878,80.9987,81.0203,80.8908,80.8908,5956.1795
2014-02-27 14:30:00,150.05,150.24,150.05,150.19,6062.539885130822,80.9286,81.031,80.9286,81.0041,6062.5399
2014-02-27 14:35:00,150.18,150.18,150.0,150.0,9466.071048713038,80.9987,80.9987,80.9016,80.9016,9466.071
2014-02-27 14:40:00,150.02,150.02,149.84,149.85,5849.819187406933,80.9124,80.9124,80.8153,80.8207,5849.8192
2014-02-27 14:45:00,149.85,150.06,149.84,150.04,4998.93639651138,80.8207,80.934,80.8153,80.9232,4998.9364
2014-02-27 14:50:00,150.05,150.11,150.03,150.08,9146.990002127206,80.9286,80.9609,80.9178,80.9447,9146.99
2014-02-27 14:55:00,150.1,150.27,150.1,150.23,6275.260582854711,80.9555,81.0472,80.9555,81.0256,6275.2606
2014-02-27 15:00:00,150.25,150.31,150.16,150.26,8296.107211231652,81.0364,81.0688,80.9879,81.0418,8296.1072
2014-02-27 15:05:00,150.33,150.39,150.26,150.39,7551.584769198042,81.0796,81.1119,81.0418,81.1119,7551.5848
2014-02-27 15:10:00,150.38,150.38,150.24,150.33,8934.269304403317,81.1065,81.1065,81.031,81.0796,8934.2693
2014-02-27 15:15:00,150.38,150.43,150.26,150.26,10955.115932780258,81.1065,81.1335,81.0418,81.0418,10955.1159
2014-02-27 15:20:00,150.31,150.4,150.26,150.32,8296.107211231652,81.0688,81.1173,81.0418,81.0742,8296.1072
2014-02-27 15:25:00,150.36,150.5,150.3,150.46,10210.593490746647,81.0958,81.1713,81.0634,81.1497,10210.5935
2014-02-27 15:30:00,150.44,150.48,150.34,150.37,13082.322910019142,81.1389,81.1605,81.085,81.1012,13082.3229
2014-02-27 15:35:00,150.38,150.41,150.29,150.31,17762.17825994469,81.1065,81.1227,81.058,81.0688,17762.1783
2014-02-27 15:40:00,150.3,150.37,150.27,150.37,13720.485003190808,81.0634,81.1012,81.0472,81.1012,13720.485
2014-02-27 15:45:00,150.33,150.36,150.17,150.25,36800.68070623271,81.0796,81.0958,80.9933,81.0364,36800.6807
2014-02-27 15:50:00,150.28,150.52,150.23,150.51,55094.66071048712,81.0526,81.1821,81.0256,81.1767,55094.6607
2014-02-27 15:55:00,150.52,150.81,150.45,150.8,93384.38630078704,81.1821,81.3385,81.1443,81.3331,93384.3863
2014-02-28 09:30:00,150.72,151.18,150.62,150.86,20314.82663263136,81.2899,81.538,81.236,81.3654,20314.8266
2014-02-28 09:35:00,150.9,150.9,150.68,150.86,11274.19697936609,81.387,81.387,81.2684,81.3654,11274.197
2014-02-28 09:40:00,151.01,151.21,150.81,150.91,18719.421399702187,81.4463,81.5542,81.3385,81.3924,18719.4214
2014-02-28 09:45:00,151.01,151.06,150.75,150.75,14252.28674750053,81.4463,81.4733,81.3061,81.3061,14252.2867
2014-02-28 09:50:00,150.79,151.03,150.79,150.93,9785.15209529887,81.3277,81.4571,81.3277,81.4032,9785.1521
2014-02-28 09:55:00,151.01,151.17,151.01,151.05,10316.953839608592,81.4463,81.5326,81.4463,81.4679,10316.9538
2014-02-28 10:00:00,150.96,151.32,150.93,151.18,15954.052329291637,81.4194,81.6135,81.4032,81.538,15954.0523
2014-02-28 10:05:00,151.16,151.17,151.01,151.08,21165.709423526907,81.5272,81.5326,81.4463,81.4841,21165.7094
2014-02-28 10:10:00,151.07,151.17,150.98,151.17,7338.864071474153,81.4787,81.5326,81.4302,81.5326,7338.8641
2014-02-28 10:15:00,151.23,151.23,150.98,150.98,5849.819187406933,81.565,81.565,81.4302,81.4302,5849.8192
2014-02-28 10:20:00,151.06,151.32,151.05,151.3,91150.81897468622,81.4733,81.6135,81.4679,81.6027,91150.819
2014-02-28 10:25:00,151.32,151.44,151.26,151.34,26058.285471176343,81.6135,81.6783,81.5812,81.6243,26058.2855
2014-02-28 10:30:00,151.29,151.46,151.29,151.29,13720.485003190808,81.5974,81.689,81.5974,81.5974,13720.485
2014-02-28 10:35:00,151.25,151.35,151.18,151.23,8934.269304403317,81.5758,81.6297,81.538,81.565,8934.2693
2014-02-28 10:40:00,151.23,151.33,151.18,151.25,14252.28674750053,81.565,81.6189,81.538,81.5758,14252.2867
2014-02-28 10:45:00,151.31,151.64,151.31,151.52,13295.043607743031,81.6081,81.7861,81.6081,81.7214,13295.0436
2014-02-28 10:50:00,151.6,151.6,151.49,151.49,6062.539885130822,81.7645,81.7645,81.7052,81.7052,6062.5399
2014-02-28 10:55:00,151.43,151.77,151.43,151.68,7977.026164645818,81.6729,81.8562,81.6729,81.8077,7977.0262
2014-02-28 11:00:00,151.64,151.64,151.52,151.59,6700.701978302488,81.7861,81.7861,81.7214,81.7592,6700.702
2014-02-28 11:05:00,151.59,151.63,151.45,151.51,22335.67326100829,81.7592,81.7807,81.6836,81.716,22335.6733
2014-02-28 11:10:00,151.51,151.58,151.4,151.56,10742.395235056369,81.716,81.7538,81.6567,81.743,10742.3952
2014-02-28 11:15:00,151.56,151.64,151.55,151.6,5849.819187406933,81.743,81.7861,81.7376,81.7645,5849.8192
2014-02-28 11:20:00,151.63,151.66,151.48,151.48,5318.017443097213,81.7807,81.7969,81.6998,81.6998,5318.0174
2014-02-28 11:25:00,151.48,151.48,151.26,151.33,5211.657094235268,81.6998,81.6998,81.5812,81.6189,5211.6571
2014-02-28 11:30:00,151.32,151.39,151.31,151.33,2552.648372686662,81.6135,81.6513,81.6081,81.6189,2552.6484
2014-02-28 11:35:00,151.28,151.45,151.28,151.33,4892.576047649435,81.592,81.6836,81.592,81.6189,4892.576
2014-02-28 11:40:00,151.29,151.46,151.29,151.45,9146.990002127206,81.5974,81.689,81.5974,81.6836,9146.99
2014-02-28 11:45:00,151.47,151.52,151.43,151.5,3403.531163582216,81.6944,81.7214,81.6729,81.7106,3403.5312
2014-02-28 11:50:00,151.49,151.63,151.43,151.56,5956.179536268878,81.7052,81.7807,81.6729,81.743,5956.1795
2014-02-28 11:55:00,151.57,151.69,151.54,151.54,7232.503722612209,81.7484,81.8131,81.7322,81.7322,7232.5037
2014-02-28 12:00:00,151.51,151.51,151.31,151.35,9146.990002127206,81.716,81.716,81.6081,81.6297,9146.99
2014-02-28 12:05:00,151.4,151.4,151.21,151.25,24888.321633694955,81.6567,81.6567,81.5542,81.5758,24888.3216
2014-02-28 12:10:00,151.24,151.33,151.18,151.19,13188.683258881088,81.5704,81.6189,81.538,81.5434,13188.6833
2014-02-28 12:15:00,151.2,151.29,151.18,151.24,10955.115932780258,81.5488,81.5974,81.538,81.5704,10955.1159
2014-02-28 12:20:00,151.23,151.3,151.18,151.21,15741.33163156775,81.565,81.6027,81.538,81.5542,15741.3316
2014-02-28 12:25:00,151.21,151.31,151.17,151.27,20633.907679217184,81.5542,81.6081,81.5326,81.5866,20633.9077
2014-02-28 12:30:00,151.29,151.34,151.27,151.34,8402.467560093595,81.5974,81.6243,81.5866,81.6243,8402.4676
2014-02-28 12:35:00,151.28,151.34,151.27,151.31,17124.016166773024,81.592,81.6243,81.5866,81.6081,17124.0162
2014-02-28 12:40:00,151.31,151.31,151.17,151.18,8827.908955541372,81.6081,81.6081,81.5326,81.538,8827.909
2014-02-28 12:45:00,151.18,151.18,151.03,151.07,22654.754307594125,81.538,81.538,81.4571,81.4787,22654.7543
2014-02-28 12:50:00,151.08,151.12,151.06,151.06,8189.746862369707,81.4841,81.5057,81.4733,81.4733,8189.7469
2014-02-28 12:55:00,151.03,151.14,150.97,151.11,9997.87279302276,81.4571,81.5164,81.4248,81.5003,9997.8728
2014-02-28 13:00:00,151.1,151.17,151.09,151.13,7338.864071474153,81.4949,81.5326,81.4895,81.5111,7338.8641
2014-02-28 13:05:00,151.12,151.13,151.06,151.07,4679.855349925547,81.5057,81.5111,81.4733,81.4787,4679.8553
2014-02-28 13:10:00,151.06,151.08,150.98,150.99,16911.295469049135,81.4733,81.4841,81.4302,81.4355,16911.2955
2014-02-28 13:15:00,150.99,151.08,150.99,151.05,7019.78302488832,81.4355,81.4841,81.4355,81.4679,7019.783
2014-02-28 13:20:00,151.09,151.14,151.05,151.08,6594.341629440543,81.4895,81.5164,81.4679,81.4841,6594.3416
2014-02-28 13:25:00,151.08,151.22,151.07,151.17,5530.738140821101,81.4841,81.5596,81.4787,81.5326,5530.7381
2014-02-28 13:30:00,151.19,151.28,151.17,151.27,5211.657094235268,81.5434,81.592,81.5326,81.5866,5211.6571
2014-02-28 13:35:00,151.28,151.39,151.25,151.37,7870.665815783875,81.592,81.6513,81.5758,81.6405,7870.6658
2014-02-28 13:40:00,151.39,151.46,151.36,151.39,11486.91767708998,81.6513,81.689,81.6351,81.6513,11486.9177
2014-02-28 13:45:00,151.4,151.4,151.26,151.33,5849.819187406933,81.6567,81.6567,81.5812,81.6189,5849.8192
2014-02-28 13:50:00,151.35,151.41,151.28,151.28,26909.168262071897,81.6297,81.6621,81.592,81.592,26909.1683
2014-02-28 13:55:00,151.26,151.26,151.12,151.14,6700.701978302488,81.5812,81.5812,81.5057,81.5164,6700.702
2014-02-28 14:00:00,151.15,151.28,151.0,151.25,4148.053605615826,81.5218,81.592,81.4409,81.5758,4148.0536
2014-02-28 14:05:00,151.28,151.36,151.2,151.28,14784.088491810253,81.592,81.6351,81.5488,81.592,14784.0885
2014-02-28 14:10:00,151.31,151.53,151.29,151.49,14784.088491810253,81.6081,81.7268,81.5974,81.7052,14784.0885
2014-02-28 14:15:00,151.51,151.67,151.5,151.64,4679.855349925547,81.716,81.8023,81.7106,81.7861,4679.8553
2014-02-28 14:20:00,151.64,151.74,151.64,151.65,4041.6932567538815,81.7861,81.8401,81.7861,81.7915,4041.6933
2014-02-28 14:25:00,151.64,151.81,151.64,151.81,1701.765581791108,81.7861,81.8778,81.7861,81.8778,1701.7656
2014-02-28 14:30:00,151.82,151.91,151.75,151.87,8083.386513507763,81.8832,81.9317,81.8454,81.9102,8083.3865
2014-02-28 14:35:00,151.84,151.87,151.75,151.8,3616.251861306104,81.894,81.9102,81.8454,81.8724,3616.2519
2014-02-28 14:40:00,151.84,151.97,151.84,151.91,5743.45883854499,81.894,81.9641,81.894,81.9317,5743.4588
2014-02-28 14:45:00,151.89,151.96,151.68,151.68,11593.278025951924,81.921,81.9587,81.8077,81.8077,11593.278
2014-02-28 14:50:00,151.65,151.85,151.6,151.78,14039.56604977664,81.7915,81.8994,81.7645,81.8616,14039.566
2014-02-28 14:55:00,151.73,151.79,151.64,151.76,14571.367794086362,81.8347,81.867,81.7861,81.8508,14571.3678
2014-02-28 15:00:00,151.76,151.76,151.4,151.53,15847.691980429694,81.8508,81.8508,81.6567,81.7268,15847.692
2014-02-28 15:05:00,151.5,151.52,151.08,151.08,11805.998723675812,81.7106,81.7214,81.4841,81.4841,11805.9987
2014-02-28 15:10:00,151.15,151.56,151.0,151.51,15954.052329291637,81.5218,81.743,81.4409,81.716,15954.0523
2014-02-28 15:15:00,151.49,151.64,151.46,151.49,21272.06977238885,81.7052,81.7861,81.689,81.7052,21272.0698
2014-02-28 15:20:00,151.47,151.75,151.47,151.72,15634.971282705805,81.6944,81.8454,81.6944,81.8293,15634.9713
2014-02-28 15:25:00,151.66,151.87,151.58,151.86,11380.557328228037,81.7969,81.9102,81.7538,81.9048,11380.5573
2014-02-28 15:30:00,151.87,152.15,151.83,152.08,21059.34907466496,81.9102,82.0612,81.8886,82.0234,21059.3491
2014-02-28 15:35:00,152.06,152.18,151.96,152.01,19357.58349287385,82.0126,82.0774,81.9587,81.9857,19357.5835
2014-02-28 15:40:00,152.08,152.47,152.08,152.32,20633.907679217184,82.0234,82.2338,82.0234,82.1529,20633.9077
2014-02-28 15:45:00,152.39,152.48,151.94,151.94,41161.455009572426,82.1906,82.2392,81.9479,81.9479,41161.455
2014-02-28 15:50:00,151.96,152.04,151.8,151.89,53499.25547755796,81.9587,82.0019,81.8724,81.921,53499.2555
2014-02-28 15:55:00,151.91,152.13,151.58,151.7,237289.9383109976,81.9317,82.0504,81.7538,81.8185,237289.9383
2014-03-03 09:30:00,150.97,151.49,150.65,151.49,31801.74430972133,81.4248,81.7052,81.2522,81.7052,31801.7443
2014-03-03 09:35:00,151.49,152.27,151.49,152.17,51584.76919804296,81.7052,82.1259,81.7052,82.072,51584.7692
2014-03-03 09:40:00,152.25,152.39,151.84,151.94,31057.22186768772,82.1151,82.1906,81.894,81.9479,31057.2219
2014-03-03 09:45:00,151.93,152.3,151.83,151.96,21484.790470112737,81.9425,82.1421,81.8886,81.9587,21484.7905
2014-03-03 09:50:00,151.96,152.2,151.8,152.13,15634.971282705805,81.9587,82.0882,81.8724,82.0504,15634.9713
2014-03-03 09:55:00,152.2,152.3,151.8,152.13,18719.421399702187,82.0882,82.1421,81.8724,82.0504,18719.4214
2014-03-03 10:00:00,152.04,152.15,151.39,151.49,13507.76430546692,82.0019,82.0612,81.6513,81.7052,13507.7643
2014-03-03 10:05:00,151.49,151.49,151.05,151.38,16911.295469049135,81.7052,81.7052,81.4679,81.6459,16911.2955
2014-03-03 10:10:00,151.33,151.39,150.93,151.29,16379.493724739414,81.6189,81.6513,81.4032,81.5974,16379.4937
2014-03-03 10:15:00,151.29,151.43,151.1,151.38,15954.052329291637,81.5974,81.6729,81.4949,81.6459,15954.0523
2014-03-03 10:20:00,151.45,151.58,151.18,151.18,11593.278025951924,81.6836,81.7538,81.538,81.538,11593.278
2014-03-03 10:25:00,151.15,151.34,151.14,151.22,8934.269304403317,81.5218,81.6243,81.5164,81.5596,8934.2693
2014-03-03 10:30:00,151.21,151.28,150.93,150.99,10848.755583918311,81.5542,81.592,81.4032,81.4355,10848.7556
2014-03-03 10:35:00,150.93,151.08,150.86,151.0,12656.881514571363,81.4032,81.4841,81.3654,81.4409,12656.8815
2014-03-03 10:40:00,151.0,151.21,150.98,151.18,22867.47500531801,81.4409,81.5542,81.4302,81.538,22867.475
2014-03-03 10:45:00,151.11,151.14,150.98,151.11,19251.22314401191,81.5003,81.5164,81.4302,81.5003,19251.2231
2014-03-03 10:50:00,151.11,151.14,150.92,151.01,11061.476281642204,81.5003,81.5164,81.3978,81.4463,11061.4763
2014-03-03 10:55:00,151.01,151.39,151.01,151.2,15954.052329291637,81.4463,81.6513,81.4463,81.5488,15954.0523
2014-03-03 11:00:00,151.19,151.28,151.02,151.19,19144.86279514997,81.5434,81.592,81.4517,81.5434,19144.8628
2014-03-03 11:05:00,151.13,151.17,150.9,151.17,12231.440119123588,81.5111,81.5326,81.387,81.5326,12231.4401
2014-03-03 11:10:00,151.11,151.2,150.86,151.15,10104.233141884704,81.5003,81.5488,81.3654,81.5218,10104.2331
2014-03-03 11:15:00,151.13,151.34,151.05,151.31,19144.86279514997,81.5111,81.6243,81.4679,81.6081,19144.8628
2014-03-03 11:20:00,151.31,151.84,151.31,151.69,10210.593490746647,81.6081,81.894,81.6081,81.8131,10210.5935
2014-03-03 11:25:00,151.73,151.83,151.56,151.56,6594.341629440543,81.8347,81.8886,81.743,81.743,6594.3416
2014-03-03 11:30:00,151.61,151.61,151.3,151.38,7445.224420336098,81.7699,81.7699,81.6027,81.6459,7445.2244
2014-03-03 11:35:00,151.36,151.41,151.3,151.38,6168.900233992767,81.6351,81.6621,81.6027,81.6459,6168.9002
2014-03-03 11:40:00,151.33,151.5,151.31,151.43,14252.28674750053,81.6189,81.7106,81.6081,81.6729,14252.2867
2014-03-03 11:45:00,151.43,151.49,151.35,151.49,15209.529887258028,81.6729,81.7052,81.6297,81.7052,15209.5299
2014-03-03 11:50:00,151.43,151.48,151.31,151.42,5849.819187406933,81.6729,81.6998,81.6081,81.6675,5849.8192
2014-03-03 11:55:00,151.44,151.54,151.23,151.54,6913.422676026376,81.6783,81.7322,81.565,81.7322,6913.4227
2014-03-03 12:00:00,151.48,151.48,151.28,151.29,9572.431397574985,81.6998,81.6998,81.592,81.5974,9572.4314
2014-03-03 12:05:00,151.27,151.52,151.27,151.33,8296.107211231652,81.5866,81.7214,81.5866,81.6189,8296.1072
2014-03-03 12:10:00,151.38,151.69,151.19,151.67,12337.800467985531,81.6459,81.8131,81.5434,81.8023,12337.8005
2014-03-03 12:15:00,151.6,151.63,151.43,151.43,6062.539885130822,81.7645,81.7807,81.6729,81.6729,6062.5399
2014-03-03 12:20:00,151.49,151.63,151.46,151.54,12869.602212295256,81.7052,81.7807,81.689,81.7322,12869.6022
2014-03-03 12:25:00,151.56,151.64,151.43,151.54,8083.386513507763,81.743,81.7861,81.6729,81.7322,8083.3865
2014-03-03 12:30:00,151.56,151.67,151.48,151.63,6594.341629440543,81.743,81.8023,81.6998,81.7807,6594.3416
2014-03-03 12:35:00,151.58,151.67,151.44,151.57,8296.107211231652,81.7538,81.8023,81.6783,81.7484,8296.1072
2014-03-03 12:40:00,151.58,151.58,151.38,151.48,4679.855349925547,81.7538,81.7538,81.6459,81.6998,4679.8553
2014-03-03 12:45:00,151.48,151.62,151.44,151.58,4573.495001063603,81.6998,81.7753,81.6783,81.7538,4573.495
2014-03-03 12:50:00,151.59,151.59,151.52,151.58,1914.4862795149968,81.7592,81.7592,81.7214,81.7538,1914.4863
2014-03-03 12:55:00,151.51,151.69,151.5,151.61,13401.403956604976,81.716,81.8131,81.7106,81.7699,13401.404
2014-03-03 13:00:00,151.64,151.75,151.61,151.67,11486.91767708998,81.7861,81.8454,81.7699,81.8023,11486.9177
2014-03-03 13:05:00,151.65,151.67,151.55,151.62,5318.017443097213,81.7915,81.8023,81.7376,81.7753,5318.0174
2014-03-03 13:10:00,151.67,151.75,151.53,151.64,7232.503722612209,81.8023,81.8454,81.7268,81.7861,7232.5037
2014-03-03 13:15:00,151.58,151.68,151.58,151.67,4148.053605615826,81.7538,81.8077,81.7538,81.8023,4148.0536
2014-03-03 13:20:00,151.64,151.8,151.63,151.65,7657.945118059986,81.7861,81.8724,81.7807,81.7915,7657.9451
2014-03-03 13:25:00,151.73,151.83,151.49,151.53,5105.296745373324,81.8347,81.8886,81.7052,81.7268,5105.2967
2014-03-03 13:30:00,151.52,151.63,151.43,151.57,7445.224420336098,81.7214,81.7807,81.6729,81.7484,7445.2244
2014-03-03 13:35:00,151.55,151.71,151.55,151.68,10210.593490746647,81.7376,81.8239,81.7376,81.8077,10210.5935
2014-03-03 13:40:00,151.68,151.71,151.56,151.56,7019.78302488832,81.8077,81.8239,81.743,81.743,7019.783
2014-03-03 13:45:00,151.59,151.71,151.59,151.66,4148.053605615826,81.7592,81.8239,81.7592,81.7969,4148.0536
2014-03-03 13:50:00,151.67,151.8,151.66,151.75,7019.78302488832,81.8023,81.8724,81.7969,81.8454,7019.783
2014-03-03 13:55:00,151.76,152.04,151.76,151.95,9359.710699851094,81.8508,82.0019,81.8508,81.9533,9359.7107
2014-03-03 14:00:00,151.99,152.05,151.91,151.92,7870.665815783875,81.9749,82.0073,81.9317,81.9371,7870.6658
2014-03-03 14:05:00,151.96,152.08,151.92,151.92,8083.386513507763,81.9587,82.0234,81.9371,81.9371,8083.3865
2014-03-03 14:10:00,151.96,152.11,151.96,152.08,12337.800467985531,81.9587,82.0396,81.9587,82.0234,12337.8005
2014-03-03 14:15:00,152.05,152.14,151.96,151.96,6913.422676026376,82.0073,82.0558,81.9587,81.9587,6913.4227
2014-03-03 14:20:00,151.99,152.08,151.93,152.03,8721.54860667943,81.9749,82.0234,81.9425,81.9965,8721.5486
2014-03-03 14:25:00,152.04,152.04,151.82,151.92,10742.395235056369,82.0019,82.0019,81.8832,81.9371,10742.3952
2014-03-03 14:30:00,151.84,151.95,151.77,151.93,8402.467560093595,81.894,81.9533,81.8562,81.9425,8402.4676
2014-03-03 14:35:00,151.87,151.96,151.79,151.8,5956.179536268878,81.9102,81.9587,81.867,81.8724,5956.1795
2014-03-03 14:40:00,151.8,152.01,151.74,152.01,7551.584769198042,81.8724,81.9857,81.8401,81.9857,7551.5848
2014-03-03 14:45:00,152.01,152.18,151.99,152.04,4148.053605615826,81.9857,82.0774,81.9749,82.0019,4148.0536
2014-03-03 14:50:00,152.01,152.11,151.96,152.07,6168.900233992767,81.9857,82.0396,81.9587,82.018,6168.9002
2014-03-03 14:55:00,152.08,152.09,151.94,151.97,6275.260582854711,82.0234,82.0288,81.9479,81.9641,6275.2606
2014-03-03 15:00:00,151.99,152.01,151.85,151.88,10210.593490746647,81.9749,81.9857,81.8994,81.9156,10210.5935
2014-03-03 15:05:00,151.86,151.97,151.8,151.86,11380.557328228037,81.9048,81.9641,81.8724,81.9048,11380.5573
2014-03-03 15:10:00,151.82,151.92,151.66,151.75,11486.91767708998,81.8832,81.9371,81.7969,81.8454,11486.9177
2014-03-03 15:15:00,151.7,151.71,151.53,151.71,9466.071048713038,81.8185,81.8239,81.7268,81.8239,9466.071
2014-03-03 15:20:00,151.64,151.67,151.48,151.56,8402.467560093595,81.7861,81.8023,81.6998,81.743,8402.4676
2014-03-03 15:25:00,151.57,151.7,151.49,151.67,29036.37523931078,81.7484,81.8185,81.7052,81.8023,29036.3752
2014-03-03 15:30:00,151.62,151.7,151.53,151.64,16060.412678153582,81.7753,81.8185,81.7268,81.7861,16060.4127
2014-03-03 15:35:00,151.64,151.75,151.6,151.66,11274.19697936609,81.7861,81.8454,81.7645,81.7969,11274.197
2014-03-03 15:40:00,151.66,151.75,151.51,151.69,17124.016166773024,81.7969,81.8454,81.716,81.8131,17124.0162
2014-03-03 15:45:00,151.71,151.89,151.67,151.67,25632.844075728564,81.8239,81.921,81.8023,81.8023,25632.8441
2014-03-03 15:50:00,151.68,151.95,151.65,151.87,34567.11338013188,81.8077,81.9533,81.7915,81.9102,34567.1134
2014-03-03 15:55:00,151.87,152.27,151.87,152.26,79876.62199532014,81.9102,82.1259,81.9102,82.1205,79876.622
2014-03-04 09:30:00,153.91,154.57,153.77,154.45,53924.69687300573,83.0104,83.3664,82.9349,83.3017,53924.6969
2014-03-04 09:35:00,154.32,154.44,153.46,153.54,29674.537332482447,83.2316,83.2963,82.7677,82.8109,29674.5373
2014-03-04 09:40:00,153.52,153.84,153.5,153.62,27440.970006381616,82.8001,82.9727,82.7893,82.854,27440.97
2014-03-04 09:45:00,153.61,153.62,153.35,153.35,26909.168262071897,82.8486,82.854,82.7084,82.7084,26909.1683
2014-03-04 09:50:00,153.36,153.72,153.33,153.72,18187.619655392467,82.7138,82.908,82.6976,82.908,18187.6197
2014-03-04 09:55:00,153.72,153.86,153.51,153.86,46054.03105722186,82.908,82.9835,82.7947,82.9835,46054.0311
2014-03-04 10:00:00,153.86,153.94,153.49,153.58,18293.98000425441,82.9835,83.0266,82.7839,82.8324,18293.98
2014-03-04 10:05:00,153.56,153.97,153.53,153.97,8615.188257817485,82.8217,83.0428,82.8055,83.0428,8615.1883
2014-03-04 10:10:00,153.91,154.14,153.76,154.13,17974.898957668578,83.0104,83.1345,82.9295,83.1291,17974.899
2014-03-04 10:15:00,154.13,154.16,153.76,153.83,14465.007445224415,83.1291,83.1453,82.9295,82.9673,14465.0074
2014-03-04 10:20:00,153.82,153.9,153.76,153.84,10529.67453733248,82.9619,83.005,82.9295,82.9727,10529.6745
2014-03-04 10:25:00,153.84,154.0,153.84,153.84,16804.93512018719,82.9727,83.059,82.9727,82.9727,16804.9351
2014-03-04 10:30:00,153.85,153.96,153.79,153.89,9891.512444160817,82.9781,83.0374,82.9457,82.9996,9891.5124
2014-03-04 10:35:00,153.86,154.02,153.79,153.98,16273.13337587747,82.9835,83.0698,82.9457,83.0482,16273.1334
2014-03-04 10:40:00,154.01,154.13,153.87,153.93,16273.13337587747,83.0644,83.1291,82.9889,83.0212,16273.1334
2014-03-04 10:45:00,153.89,154.02,153.89,153.95,10529.67453733248,82.9996,83.0698,82.9996,83.032,10529.6745
2014-03-04 10:50:00,153.97,154.19,153.97,154.08,9040.62965326526,83.0428,83.1614,83.0428,83.1021,9040.6297
2014-03-04 10:55:00,154.1,154.12,153.97,154.05,9997.87279302276,83.1129,83.1237,83.0428,83.0859,9997.8728
2014-03-04 11:00:00,154.03,154.05,153.95,153.99,17230.37651563497,83.0752,83.0859,83.032,83.0536,17230.3765
2014-03-04 11:05:00,154.02,154.08,153.98,154.06,13295.043607743031,83.0698,83.1021,83.0482,83.0913,13295.0436
2014-03-04 11:10:00,154.07,154.16,154.07,154.13,6168.900233992767,83.0967,83.1453,83.0967,83.1291,6168.9002
2014-03-04 11:15:00,154.18,154.31,154.18,154.24,7870.665815783875,83.1561,83.2262,83.1561,83.1884,7870.6658
2014-03-04 11:20:00,154.24,154.46,154.24,154.4,19676.664539459685,83.1884,83.3071,83.1884,83.2747,19676.6645
2014-03-04 11:25:00,154.42,154.47,154.34,154.46,10955.115932780258,83.2855,83.3125,83.2423,83.3071,10955.1159
2014-03-04 11:30:00,154.47,154.54,154.25,154.3,13826.845352052753,83.3125,83.3502,83.1938,83.2208,13826.8454
2014-03-04 11:35:00,154.32,154.39,154.2,154.2,8615.188257817485,83.2316,83.2693,83.1668,83.1668,8615.1883
2014-03-04 11:40:00,154.19,154.38,154.19,154.37,17336.736864496914,83.1614,83.2639,83.1614,83.2585,17336.7369
2014-03-04 11:45:00,154.37,154.37,154.23,154.34,9678.791746436927,83.2585,83.2585,83.183,83.2423,9678.7917
2014-03-04 11:50:00,154.38,154.52,154.37,154.52,11912.359072537756,83.2639,83.3394,83.2585,83.3394,11912.3591
2014-03-04 11:55:00,154.54,154.56,154.43,154.48,6487.9812805786,83.3502,83.361,83.2909,83.3179,6487.9813
2014-03-04 12:00:00,154.49,154.49,154.27,154.35,12444.160816847478,83.3233,83.3233,83.2046,83.2477,12444.1608
2014-03-04 12:05:00,154.37,154.5,154.31,154.42,9997.87279302276,83.2585,83.3286,83.2262,83.2855,9997.8728
2014-03-04 12:10:00,154.41,154.56,154.4,154.56,16804.93512018719,83.2801,83.361,83.2747,83.361,16804.9351
2014-03-04 12:15:00,154.6,154.66,154.5,154.66,7764.30546692193,83.3826,83.4149,83.3286,83.4149,7764.3055
2014-03-04 12:20:00,154.68,154.7,154.43,154.55,6913.422676026376,83.4257,83.4365,83.2909,83.3556,6913.4227
2014-03-04 12:25:00,154.56,154.56,154.45,154.49,2339.9276749627734,83.361,83.361,83.3017,83.3233,2339.9277
2014-03-04 12:30:00,154.47,154.52,154.23,154.41,5530.738140821101,83.3125,83.3394,83.183,83.2801,5530.7381
2014-03-04 12:35:00,154.32,154.45,154.32,154.45,9785.15209529887,83.2316,83.3017,83.2316,83.3017,9785.1521
2014-03-04 12:40:00,154.39,154.42,154.18,154.2,8402.467560093595,83.2693,83.2855,83.1561,83.1668,8402.4676
2014-03-04 12:45:00,154.19,154.23,154.14,154.23,2339.9276749627734,83.1614,83.183,83.1345,83.183,2339.9277
2014-03-04 12:50:00,154.19,154.19,154.02,154.02,5211.657094235268,83.1614,83.1614,83.0698,83.0698,5211.6571
2014-03-04 12:55:00,154.0,154.2,154.0,154.15,4679.855349925547,83.059,83.1668,83.059,83.1399,4679.8553
2014-03-04 13:00:00,154.12,154.14,154.07,154.14,5530.738140821101,83.1237,83.1345,83.0967,83.1345,5530.7381
2014-03-04 13:05:00,154.12,154.24,154.07,154.1,8615.188257817485,83.1237,83.1884,83.0967,83.1129,8615.1883
2014-03-04 13:10:00,154.09,154.32,154.07,154.32,6275.260582854711,83.1075,83.2316,83.0967,83.2316,6275.2606
2014-03-04 13:15:00,154.32,154.47,154.3,154.35,13720.485003190808,83.2316,83.3125,83.2208,83.2477,13720.485
2014-03-04 13:20:00,154.35,154.38,154.09,154.13,4998.93639651138,83.2477,83.2639,83.1075,83.1291,4998.9364
2014-03-04 13:25:00,154.13,154.33,154.13,154.28,6168.900233992767,83.1291,83.237,83.1291,83.21,6168.9002
2014-03-04 13:30:00,154.25,154.27,154.06,154.09,3190.8104658583275,83.1938,83.2046,83.0913,83.1075,3190.8105
2014-03-04 13:35:00,154.13,154.27,154.05,154.23,9040.62965326526,83.1291,83.2046,83.0859,83.183,9040.6297
2014-03-04 13:40:00,154.19,154.29,154.16,154.16,4360.774303339715,83.1614,83.2154,83.1453,83.1453,4360.7743
2014-03-04 13:45:00,154.2,154.32,154.02,154.13,7551.584769198042,83.1668,83.2316,83.0698,83.1291,7551.5848
2014-03-04 13:50:00,154.01,154.16,153.99,154.07,13933.205700914696,83.0644,83.1453,83.0536,83.0967,13933.2057
2014-03-04 13:55:00,154.07,154.34,154.07,154.33,11699.638374813869,83.0967,83.2423,83.0967,83.237,11699.6384
2014-03-04 14:00:00,154.27,154.31,153.98,154.11,19038.50244628802,83.2046,83.2262,83.0482,83.1183,19038.5024
2014-03-04 14:05:00,154.05,154.13,153.94,154.11,6807.062327164432,83.0859,83.1291,83.0266,83.1183,6807.0623
2014-03-04 14:10:00,154.1,154.24,154.06,154.19,5530.738140821101,83.1129,83.1884,83.0913,83.1614,5530.7381
2014-03-04 14:15:00,154.16,154.24,154.01,154.04,5424.377791959157,83.1453,83.1884,83.0644,83.0805,5424.3778
2014-03-04 14:20:00,153.98,154.15,153.98,154.04,8721.54860667943,83.0482,83.1399,83.0482,83.0805,8721.5486
2014-03-04 14:25:00,154.0,154.02,153.94,154.0,4679.855349925547,83.059,83.0698,83.0266,83.059,4679.8553
2014-03-04 14:30:00,154.0,154.14,153.97,154.04,8296.107211231652,83.059,83.1345,83.0428,83.0805,8296.1072
2014-03-04 14:35:00,154.05,154.09,154.0,154.09,5530.738140821101,83.0859,83.1075,83.059,83.1075,5530.7381
2014-03-04 14:40:00,154.13,154.16,153.92,154.1,9466.071048713038,83.1291,83.1453,83.0158,83.1129,9466.071
2014-03-04 14:45:00,154.13,154.13,153.95,154.0,5956.179536268878,83.1291,83.1291,83.032,83.059,5956.1795
2014-03-04 14:50:00,154.01,154.24,154.01,154.2,6381.620931716655,83.0644,83.1884,83.0644,83.1668,6381.6209
2014-03-04 14:55:00,154.17,154.34,154.13,154.23,8189.746862369707,83.1507,83.2423,83.1291,83.183,8189.7469
2014-03-04 15:00:00,154.19,154.46,154.18,154.34,10316.953839608592,83.1614,83.3071,83.1561,83.2423,10316.9538
2014-03-04 15:05:00,154.31,154.35,154.17,154.18,7870.665815783875,83.2262,83.2477,83.1507,83.1561,7870.6658
2014-03-04 15:10:00,154.24,154.38,154.16,154.25,9253.350350989149,83.1884,83.2639,83.1453,83.1938,9253.3504
2014-03-04 15:15:00,154.25,154.49,154.16,154.41,10210.593490746647,83.1938,83.3233,83.1453,83.2801,10210.5935
2014-03-04 15:20:00,154.37,154.44,154.31,154.44,7977.026164645818,83.2585,83.2963,83.2262,83.2963,7977.0262
2014-03-04 15:25:00,154.39,154.42,154.23,154.34,12231.440119123588,83.2693,83.2855,83.183,83.2423,12231.4401
2014-03-04 15:30:00,154.36,154.55,154.26,154.48,13826.845352052753,83.2531,83.3556,83.1992,83.3179,13826.8454
2014-03-04 15:35:00,154.47,154.57,154.34,154.45,17762.17825994469,83.3125,83.3664,83.2423,83.3017,17762.1783
2014-03-04 15:40:00,154.41,154.64,154.39,154.64,19889.38523718357,83.2801,83.4042,83.2693,83.4042,19889.3852
2014-03-04 15:45:00,154.65,154.7,154.33,154.35,34248.03233354605,83.4095,83.4365,83.237,83.2477,34248.0323
2014-03-04 15:50:00,154.35,154.45,154.32,154.38,60519.03850244628,83.2477,83.3017,83.2316,83.2639,60519.0385
2014-03-04 15:55:00,154.38,154.81,154.25,154.54,195277.60051052965,83.2639,83.4958,83.1938,83.3502,195277.6005
2014-03-05 09:30:00,154.55,154.66,154.44,154.44,14784.088491810253,83.3556,83.4149,83.2963,83.2963,14784.0885
2014-03-05 09:35:00,154.49,154.49,154.19,154.35,8083.386513507763,83.3233,83.3233,83.1614,83.2477,8083.3865
2014-03-05 09:40:00,154.33,154.33,154.12,154.24,6700.701978302488,83.237,83.237,83.1237,83.1884,6700.702
2014-03-05 09:45:00,154.28,154.33,154.16,154.2,5424.377791959157,83.21,83.237,83.1453,83.1668,5424.3778
2014-03-05 09:50:00,154.21,154.56,154.21,154.51,9466.071048713038,83.1722,83.361,83.1722,83.334,9466.071
2014-03-05 09:55:00,154.54,154.58,154.19,154.48,10316.953839608592,83.3502,83.3718,83.1614,83.3179,10316.9538
2014-03-05 10:00:00,154.5,154.54,154.34,154.46,6594.341629440543,83.3286,83.3502,83.2423,83.3071,6594.3416
2014-03-05 10:05:00,154.44,154.58,154.32,154.38,9997.87279302276,83.2963,83.3718,83.2316,83.2639,9997.8728
2014-03-05 10:10:00,154.34,154.53,154.33,154.48,6487.9812805786,83.2423,83.3448,83.237,83.3179,6487.9813
2014-03-05 10:15:00,154.47,154.65,154.38,154.43,31057.22186768772,83.3125,83.4095,83.2639,83.2909,31057.2219
2014-03-05 10:20:00,154.42,154.57,154.41,154.51,4254.41395447777,83.2855,83.3664,83.2801,83.334,4254.414
2014-03-05 10:25:00,154.46,154.62,154.37,154.59,12231.440119123588,83.3071,83.3934,83.2585,83.3772,12231.4401
2014-03-05 10:30:00,154.54,154.57,154.34,154.4,19463.9438417358,83.3502,83.3664,83.2423,83.2747,19463.9438
2014-03-05 10:35:00,154.32,154.33,154.13,154.13,5424.377791959157,83.2316,83.237,83.1291,83.1291,5424.3778
2014-03-05 10:40:00,154.16,154.26,153.92,153.95,26164.645820038284,83.1453,83.1992,83.0158,83.032,26164.6458
2014-03-05 10:45:00,153.95,153.95,153.63,153.63,22442.03360987024,83.032,83.032,82.8594,82.8594,22442.0336
2014-03-05 10:50:00,153.63,153.75,153.5,153.56,19676.664539459685,82.8594,82.9241,82.7893,82.8217,19676.6645
2014-03-05 10:55:00,153.53,153.55,153.34,153.44,9146.990002127206,82.8055,82.8163,82.703,82.7569,9146.99
2014-03-05 11:00:00,153.43,153.76,153.43,153.53,13082.322910019142,82.7515,82.9295,82.7515,82.8055,13082.3229
2014-03-05 11:05:00,153.49,153.56,153.35,153.45,13295.043607743031,82.7839,82.8217,82.7084,82.7623,13295.0436
2014-03-05 11:10:00,153.43,153.64,153.26,153.27,15315.890236119973,82.7515,82.8648,82.6599,82.6653,15315.8902
2014-03-05 11:15:00,153.3,153.37,153.06,153.06,12018.7194213997,82.6814,82.7192,82.552,82.552,12018.7194
2014-03-05 11:20:00,153.1,153.29,153.07,153.2,6807.062327164432,82.5736,82.676,82.5574,82.6275,6807.0623
2014-03-05 11:25:00,153.24,153.3,152.96,153.1,9146.990002127206,82.6491,82.6814,82.4981,82.5736,9146.99
2014-03-05 11:30:00,153.09,153.2,152.88,152.89,7764.30546692193,82.5682,82.6275,82.4549,82.4603,7764.3055
2014-03-05 11:35:00,152.9,152.9,152.74,152.83,13188.683258881088,82.4657,82.4657,82.3794,82.4279,13188.6833
2014-03-05 11:40:00,152.78,152.96,152.65,152.96,16911.295469049135,82.401,82.4981,82.3309,82.4981,16911.2955
2014-03-05 11:45:00,152.96,153.14,152.93,152.93,9785.15209529887,82.4981,82.5951,82.4819,82.4819,9785.1521
2014-03-05 11:50:00,152.96,153.09,152.96,153.04,4786.215698787491,82.4981,82.5682,82.4981,82.5412,4786.2157
2014-03-05 11:55:00,153.01,153.01,152.91,152.99,4573.495001063603,82.525,82.525,82.4711,82.5142,4573.495
2014-03-05 12:00:00,152.98,153.02,152.86,152.93,4892.576047649435,82.5088,82.5304,82.4441,82.4819,4892.576
2014-03-05 12:05:00,152.92,152.94,152.63,152.65,23505.63709848968,82.4765,82.4873,82.3201,82.3309,23505.6371
2014-03-05 12:10:00,152.65,152.82,152.62,152.78,8189.746862369707,82.3309,82.4225,82.3147,82.401,8189.7469
2014-03-05 12:15:00,152.81,153.04,152.81,152.93,4786.215698787491,82.4172,82.5412,82.4172,82.4819,4786.2157
2014-03-05 12:20:00,152.9,152.94,152.73,152.74,3935.332907891937,82.4657,82.4873,82.374,82.3794,3935.3329
2014-03-05 12:25:00,152.74,152.77,152.7,152.7,3403.531163582216,82.3794,82.3956,82.3578,82.3578,3403.5312
2014-03-05 12:30:00,152.74,152.74,152.64,152.71,4360.774303339715,82.3794,82.3794,82.3255,82.3632,4360.7743
2014-03-05 12:35:00,152.74,152.86,152.72,152.73,4148.053605615826,82.3794,82.4441,82.3686,82.374,4148.0536
2014-03-05 12:40:00,152.73,152.73,152.61,152.62,6487.9812805786,82.374,82.374,82.3093,82.3147,6487.9813
2014-03-05 12:45:00,152.67,152.9,152.66,152.9,3616.251861306104,82.3416,82.4657,82.3363,82.4657,3616.2519
2014-03-05 12:50:00,152.9,152.93,152.81,152.82,6594.341629440543,82.4657,82.4819,82.4172,82.4225,6594.3416
2014-03-05 12:55:00,152.81,152.93,152.81,152.93,3828.972559029993,82.4172,82.4819,82.4172,82.4819,3828.9726
2014-03-05 13:00:00,152.86,152.92,152.85,152.91,4467.134652201658,82.4441,82.4765,82.4387,82.4711,4467.1347
2014-03-05 13:05:00,152.91,153.11,152.89,153.06,7445.224420336098,82.4711,82.579,82.4603,82.552,7445.2244
2014-03-05 13:10:00,153.13,153.23,153.1,153.23,4041.6932567538815,82.5897,82.6437,82.5736,82.6437,4041.6933
2014-03-05 13:15:00,153.25,153.47,153.24,153.32,8402.467560093595,82.6545,82.7731,82.6491,82.6922,8402.4676
2014-03-05 13:20:00,153.34,153.35,153.25,153.33,4998.93639651138,82.703,82.7084,82.6545,82.6976,4998.9364
2014-03-05 13:25:00,153.34,153.36,153.29,153.29,4041.6932567538815,82.703,82.7138,82.676,82.676,4041.6933
2014-03-05 13:30:00,153.28,153.28,153.06,153.1,7338.864071474153,82.6706,82.6706,82.552,82.5736,7338.8641
2014-03-05 13:35:00,153.11,153.13,152.95,152.95,6381.620931716655,82.579,82.5897,82.4927,82.4927,6381.6209
2014-03-05 13:40:00,152.98,153.03,152.94,153.02,9466.071048713038,82.5088,82.5358,82.4873,82.5304,9466.071
2014-03-05 13:45:00,153.04,153.09,152.96,152.96,5743.45883854499,82.5412,82.5682,82.4981,82.4981,5743.4588
2014-03-05 13:50:00,152.92,152.99,152.81,152.91,3935.332907891937,82.4765,82.5142,82.4172,82.4711,3935.3329
2014-03-05 13:55:00,152.97,152.98,152.9,152.9,2871.729419272495,82.5034,82.5088,82.4657,82.4657,2871.7294
2014-03-05 14:00:00,152.93,153.16,152.93,152.93,9572.431397574985,82.4819,82.6059,82.4819,82.4819,9572.4314
2014-03-05 14:05:00,152.88,153.12,152.88,153.12,2978.089768134439,82.4549,82.5843,82.4549,82.5843,2978.0898
2014-03-05 14:10:00,153.16,153.22,153.12,153.12,5743.45883854499,82.6059,82.6383,82.5843,82.5843,5743.4588
2014-03-05 14:15:00,153.11,153.19,153.1,153.14,3828.972559029993,82.579,82.6221,82.5736,82.5951,3828.9726
2014-03-05 14:20:00,153.14,153.2,152.98,152.99,8934.269304403317,82.5951,82.6275,82.5088,82.5142,8934.2693
2014-03-05 14:25:00,152.99,153.01,152.93,152.94,4467.134652201658,82.5142,82.525,82.4819,82.4873,4467.1347
2014-03-05 14:30:00,152.95,153.01,152.92,152.95,5849.819187406933,82.4927,82.525,82.4765,82.4927,5849.8192
2014-03-05 14:35:00,152.96,153.01,152.91,152.92,2871.729419272495,82.4981,82.525,82.4711,82.4765,2871.7294
2014-03-05 14:40:00,152.92,153.06,152.9,152.93,7870.665815783875,82.4765,82.552,82.4657,82.4819,7870.6658
2014-03-05 14:45:00,152.94,153.06,152.93,153.03,8189.746862369707,82.4873,82.552,82.4819,82.5358,8189.7469
2014-03-05 14:50:00,153.03,153.09,152.97,152.98,4148.053605615826,82.5358,82.5682,82.5034,82.5088,4148.0536
2014-03-05 14:55:00,152.96,153.02,152.91,152.99,7445.224420336098,82.4981,82.5304,82.4711,82.5142,7445.2244
2014-03-05 15:00:00,153.0,153.06,152.98,153.06,5956.179536268878,82.5196,82.552,82.5088,82.552,5956.1795
2014-03-05 15:05:00,153.08,153.21,153.06,153.06,11274.19697936609,82.5628,82.6329,82.552,82.552,11274.197
2014-03-05 15:10:00,153.08,153.17,153.08,153.16,5424.377791959157,82.5628,82.6113,82.5628,82.6059,5424.3778
2014-03-05 15:15:00,153.15,153.2,153.14,153.17,11805.998723675812,82.6005,82.6275,82.5951,82.6113,11805.9987
2014-03-05 15:20:00,153.13,153.25,153.13,153.23,12018.7194213997,82.5897,82.6545,82.5897,82.6437,12018.7194
2014-03-05 15:25:00,153.24,153.38,153.21,153.38,12656.881514571363,82.6491,82.7246,82.6329,82.7246,12656.8815
2014-03-05 15:30:00,153.37,153.45,153.34,153.44,13082.322910019142,82.7192,82.7623,82.703,82.7569,13082.3229
2014-03-05 15:35:00,153.45,153.46,153.29,153.44,14890.448840672196,82.7623,82.7677,82.676,82.7569,14890.4488
2014-03-05 15:40:00,153.43,153.46,153.35,153.39,20314.82663263136,82.7515,82.7677,82.7084,82.73,20314.8266
2014-03-05 15:45:00,153.37,153.69,153.37,153.69,35737.07721761327,82.7192,82.8918,82.7192,82.8918,35737.0772
2014-03-05 15:50:00,153.71,153.95,153.69,153.95,63284.40757285683,82.9026,83.032,82.8918,83.032,63284.4076
2014-03-05 15:55:00,153.94,154.37,153.94,154.3,148904.48840672194,83.0266,83.2585,83.0266,83.2208,148904.4884
2014-03-06 09:30:00,155.07,155.07,154.43,154.9,28717.29419272495,83.6361,83.6361,83.2909,83.5444,28717.2942
2014-03-06 09:35:00,154.85,154.94,154.06,154.27,12763.24186343331,83.5174,83.566,83.0913,83.2046,12763.2419
2014-03-06 09:40:00,154.33,154.93,154.14,154.15,7764.30546692193,83.237,83.5606,83.1345,83.1399,7764.3055
2014-03-06 09:45:00,154.28,154.32,153.81,153.82,4786.215698787491,83.21,83.2316,82.9565,82.9619,4786.2157
2014-03-06 09:50:00,153.91,154.33,153.9,154.32,2339.9276749627734,83.0104,83.237,83.005,83.2316,2339.9277
2014-03-06 09:55:00,154.31,154.61,154.19,154.32,15103.169538396083,83.2262,83.388,83.1614,83.2316,15103.1695
2014-03-06 10:00:00,154.31,154.31,154.04,154.1,5849.819187406933,83.2262,83.2262,83.0805,83.1129,5849.8192
2014-03-06 10:05:00,154.08,154.14,153.85,153.89,14145.926398638583,83.1021,83.1345,82.9781,82.9996,14145.9264
2014-03-06 10:10:00,153.86,153.9,153.43,153.44,8296.107211231652,82.9835,83.005,82.7515,82.7569,8296.1072
2014-03-06 10:15:00,153.44,153.44,153.22,153.22,13401.403956604976,82.7569,82.7569,82.6383,82.6383,13401.404
2014-03-06 10:20:00,153.21,153.37,153.09,153.31,13826.845352052753,82.6329,82.7192,82.5682,82.6868,13826.8454
2014-03-06 10:25:00,153.31,153.49,153.28,153.45,14996.80918953414,82.6868,82.7839,82.6706,82.7623,14996.8092
2014-03-06 10:30:00,153.48,153.75,153.48,153.69,9040.62965326526,82.7785,82.9241,82.7785,82.8918,9040.6297
2014-03-06 10:35:00,153.71,153.82,153.68,153.75,12231.440119123588,82.9026,82.9619,82.8864,82.9241,12231.4401
2014-03-06 10:40:00,153.81,153.99,153.78,153.95,4360.774303339715,82.9565,83.0536,82.9403,83.032,4360.7743
2014-03-06 10:45:00,153.99,154.16,153.99,154.14,14571.367794086362,83.0536,83.1453,83.0536,83.1345,14571.3678
2014-03-06 10:50:00,154.13,154.21,154.08,154.09,4467.134652201658,83.1291,83.1722,83.1021,83.1075,4467.1347
2014-03-06 10:55:00,154.09,154.24,154.09,154.2,7232.503722612209,83.1075,83.1884,83.1075,83.1668,7232.5037
2014-03-06 11:00:00,154.19,154.31,154.17,154.17,4998.93639651138,83.1614,83.2262,83.1507,83.1507,4998.9364
2014-03-06 11:05:00,154.2,154.25,154.1,154.1,9891.512444160817,83.1668,83.1938,83.1129,83.1129,9891.5124
2014-03-06 11:10:00,154.1,154.1,153.9,153.92,5743.45883854499,83.1129,83.1129,83.005,83.0158,5743.4588
2014-03-06 11:15:00,153.89,153.92,153.83,153.88,6275.260582854711,82.9996,83.0158,82.9673,82.9943,6275.2606
2014-03-06 11:20:00,153.81,153.85,153.75,153.75,4254.41395447777,82.9565,82.9781,82.9241,82.9241,4254.414
2014-03-06 11:25:00,153.77,153.84,153.73,153.82,9040.62965326526,82.9349,82.9727,82.9133,82.9619,9040.6297
2014-03-06 11:30:00,153.97,154.08,153.95,154.07,9678.791746436927,83.0428,83.1021,83.032,83.0967,9678.7917
2014-03-06 11:35:00,154.07,154.13,153.98,153.98,11274.19697936609,83.0967,83.1291,83.0482,83.0482,11274.197
2014-03-06 11:40:00,154.0,154.15,153.98,154.14,3616.251861306104,83.059,83.1399,83.0482,83.1345,3616.2519
2014-03-06 11:45:00,154.13,154.26,154.11,154.2,3403.531163582216,83.1291,83.1992,83.1183,83.1668,3403.5312
2014-03-06 11:50:00,154.2,154.26,154.14,154.16,7019.78302488832,83.1668,83.1992,83.1345,83.1453,7019.783
2014-03-06 11:55:00,154.1,154.26,154.0,154.0,8827.908955541372,83.1129,83.1992,83.059,83.059,8827.909
2014-03-06 12:00:00,154.02,154.18,154.01,154.15,3297.170814720272,83.0698,83.1561,83.0644,83.1399,3297.1708
2014-03-06 12:05:00,154.16,154.34,154.16,154.27,9466.071048713038,83.1453,83.2423,83.1453,83.2046,9466.071
2014-03-06 12:10:00,154.26,154.26,154.02,154.03,2978.089768134439,83.1992,83.1992,83.0698,83.0752,2978.0898
2014-03-06 12:15:00,153.97,154.0,153.92,153.95,5211.657094235268,83.0428,83.059,83.0158,83.032,5211.6571
2014-03-06 12:20:00,153.93,153.93,153.65,153.73,4573.495001063603,83.0212,83.0212,82.8702,82.9133,4573.495
2014-03-06 12:25:00,153.71,153.73,153.51,153.63,4360.774303339715,82.9026,82.9133,82.7947,82.8594,4360.7743
2014-03-06 12:30:00,153.64,153.71,153.63,153.64,3935.332907891937,82.8648,82.9026,82.8594,82.8648,3935.3329
2014-03-06 12:35:00,153.63,153.63,153.5,153.5,1276.324186343331,82.8594,82.8594,82.7893,82.7893,1276.3242
2014-03-06 12:40:00,153.53,153.7,153.51,153.67,4892.576047649435,82.8055,82.8972,82.7947,82.881,4892.576
2014-03-06 12:45:00,153.67,153.67,153.56,153.58,3084.450116996384,82.881,82.881,82.8217,82.8324,3084.4501
2014-03-06 12:50:00,153.6,153.64,153.55,153.58,2127.206977238885,82.8432,82.8648,82.8163,82.8324,2127.207
2014-03-06 12:55:00,153.57,153.6,153.37,153.37,27866.411401829395,82.8271,82.8432,82.7192,82.7192,27866.4114
2014-03-06 13:00:00,153.44,153.5,153.43,153.45,4041.6932567538815,82.7569,82.7893,82.7515,82.7623,4041.6933
2014-03-06 13:05:00,153.53,153.83,153.53,153.82,6062.539885130822,82.8055,82.9673,82.8055,82.9619,6062.5399
2014-03-06 13:10:00,153.84,153.89,153.72,153.8,3403.531163582216,82.9727,82.9996,82.908,82.9511,3403.5312
2014-03-06 13:15:00,153.8,153.81,153.64,153.81,3297.170814720272,82.9511,82.9565,82.8648,82.9565,3297.1708
2014-03-06 13:20:00,153.79,153.86,153.72,153.86,4467.134652201658,82.9457,82.9835,82.908,82.9835,4467.1347
2014-03-06 13:25:00,153.85,153.87,153.64,153.64,3084.450116996384,82.9781,82.9889,82.8648,82.8648,3084.4501
2014-03-06 13:30:00,153.69,153.87,153.68,153.72,6700.701978302488,82.8918,82.9889,82.8864,82.908,6700.702
2014-03-06 13:35:00,153.7,153.85,153.7,153.81,4998.93639651138,82.8972,82.9781,82.8972,82.9565,4998.9364
2014-03-06 13:40:00,153.73,153.79,153.63,153.72,8827.908955541372,82.9133,82.9457,82.8594,82.908,8827.909
2014-03-06 13:45:00,153.72,153.72,153.54,153.62,2978.089768134439,82.908,82.908,82.8109,82.854,2978.0898
2014-03-06 13:50:00,153.62,153.62,153.44,153.51,5637.098489683045,82.854,82.854,82.7569,82.7947,5637.0985
2014-03-06 13:55:00,153.49,153.6,153.31,153.6,4041.6932567538815,82.7839,82.8432,82.6868,82.8432,4041.6933
2014-03-06 14:00:00,153.59,153.66,153.56,153.66,10848.755583918311,82.8378,82.8756,82.8217,82.8756,10848.7556
2014-03-06 14:05:00,153.6,153.74,153.6,153.71,8189.746862369707,82.8432,82.9187,82.8432,82.9026,8189.7469
2014-03-06 14:10:00,153.66,153.77,153.6,153.7,5849.819187406933,82.8756,82.9349,82.8432,82.8972,5849.8192
2014-03-06 14:15:00,153.69,153.69,153.6,153.69,2765.36907041055,82.8918,82.8918,82.8432,82.8918,2765.3691
2014-03-06 14:20:00,153.69,153.91,153.65,153.91,2765.36907041055,82.8918,83.0104,82.8702,83.0104,2765.3691
2014-03-06 14:25:00,153.91,153.92,153.76,153.81,8721.54860667943,83.0104,83.0158,82.9295,82.9565,8721.5486
2014-03-06 14:30:00,153.79,153.79,153.55,153.61,8721.54860667943,82.9457,82.9457,82.8163,82.8486,8721.5486
2014-03-06 14:35:00,153.62,153.69,153.57,153.6,1808.125930653052,82.854,82.8918,82.8271,82.8432,1808.1259
2014-03-06 14:40:00,153.62,153.78,153.62,153.69,3509.89151244416,82.854,82.9403,82.854,82.8918,3509.8915
2014-03-06 14:45:00,153.71,153.74,153.67,153.67,3190.8104658583275,82.9026,82.9187,82.881,82.881,3190.8105
2014-03-06 14:50:00,153.65,153.79,153.65,153.75,4467.134652201658,82.8702,82.9457,82.8702,82.9241,4467.1347
2014-03-06 14:55:00,153.73,153.74,153.65,153.74,5211.657094235268,82.9133,82.9187,82.8702,82.9187,5211.6571
2014-03-06 15:00:00,153.8,153.84,153.73,153.77,4573.495001063603,82.9511,82.9727,82.9133,82.9349,4573.495
2014-03-06 15:05:00,153.8,153.86,153.59,153.59,6381.620931716655,82.9511,82.9835,82.8378,82.8378,6381.6209
2014-03-06 15:10:00,153.63,153.74,153.59,153.72,8189.746862369707,82.8594,82.9187,82.8378,82.908,8189.7469
2014-03-06 15:15:00,153.72,153.82,153.7,153.82,5105.296745373324,82.908,82.9619,82.8972,82.9619,5105.2967
2014-03-06 15:20:00,153.81,153.93,153.79,153.87,25420.123378004675,82.9565,83.0212,82.9457,82.9889,25420.1234
2014-03-06 15:25:00,153.86,154.02,153.86,154.0,15741.33163156775,82.9835,83.0698,82.9835,83.059,15741.3316
2014-03-06 15:30:00,153.96,154.19,153.96,154.19,16379.493724739414,83.0374,83.1614,83.0374,83.1614,16379.4937
2014-03-06 15:35:00,154.19,154.28,154.09,154.15,11061.476281642204,83.1614,83.21,83.1075,83.1399,11061.4763
2014-03-06 15:40:00,154.16,154.19,154.02,154.03,11699.638374813869,83.1453,83.1614,83.0698,83.0752,11699.6384
2014-03-06 15:45:00,154.08,154.09,153.92,153.96,35417.99617102744,83.1021,83.1075,83.0158,83.0374,35417.9962
2014-03-06 15:50:00,153.9,153.97,153.8,153.93,40842.37396298659,83.005,83.0428,82.9511,83.0212,40842.374
2014-03-06 15:55:00,153.92,154.0,153.84,153.98,102318.65560519038,83.0158,83.059,82.9727,83.0482,102318.6556
2014-03-07 09:30:00,153.55,153.8,152.45,152.45,29142.735588172724,82.8163,82.9511,82.223,82.223,29142.7356
2014-03-07 09:35:00,152.43,152.83,152.15,152.57,36481.59965964688,82.2122,82.4279,82.0612,82.2877,36481.5997
2014-03-07 09:40:00,152.49,152.65,151.96,152.11,18187.619655392467,82.2446,82.3309,81.9587,82.0396,18187.6197
2014-03-07 09:45:00,152.15,152.15,151.81,151.88,9466.071048713038,82.0612,82.0612,81.8778,81.9156,9466.071
2014-03-07 09:50:00,151.82,152.17,151.76,151.96,23611.997447351623,81.8832,82.072,81.8508,81.9587,23611.9974
2014-03-07 09:55:00,151.99,152.07,151.48,151.48,12125.079770261644,81.9749,82.018,81.6998,81.6998,12125.0798
2014-03-07 10:00:00,151.49,151.89,151.45,151.66,15954.052329291637,81.7052,81.921,81.6836,81.7969,15954.0523
2014-03-07 10:05:00,151.66,151.91,151.51,151.75,10636.034886194426,81.7969,81.9317,81.716,81.8454,10636.0349
2014-03-07 10:10:00,151.85,152.04,151.72,151.85,30312.69942565411,81.8994,82.0019,81.8293,81.8994,30312.6994
2014-03-07 10:15:00,151.82,151.89,151.39,151.45,25632.844075728564,81.8832,81.921,81.6513,81.6836,25632.8441
2014-03-07 10:20:00,151.41,151.68,151.4,151.6,12656.881514571363,81.6621,81.8077,81.6567,81.7645,12656.8815
2014-03-07 10:25:00,151.62,151.8,151.5,151.78,15634.971282705805,81.7753,81.8724,81.7106,81.8616,15634.9713
2014-03-07 10:30:00,151.78,151.92,151.59,151.64,19038.50244628802,81.8616,81.9371,81.7592,81.7861,19038.5024
2014-03-07 10:35:00,151.62,151.78,151.61,151.76,7232.503722612209,81.7753,81.8616,81.7699,81.8508,7232.5037
2014-03-07 10:40:00,151.73,151.73,151.57,151.6,8934.269304403317,81.8347,81.8347,81.7484,81.7645,8934.2693
2014-03-07 10:45:00,151.59,151.62,151.47,151.47,8721.54860667943,81.7592,81.7753,81.6944,81.6944,8721.5486
2014-03-07 10:50:00,151.48,151.5,151.33,151.33,15954.052329291637,81.6998,81.7106,81.6189,81.6189,15954.0523
2014-03-07 10:55:00,151.4,151.47,151.39,151.43,4786.215698787491,81.6567,81.6944,81.6513,81.6729,4786.2157
2014-03-07 11:00:00,151.41,151.44,151.15,151.22,8508.82790895554,81.6621,81.6783,81.5218,81.5596,8508.8279
2014-03-07 11:05:00,151.22,151.42,151.16,151.42,6381.620931716655,81.5596,81.6675,81.5272,81.6675,6381.6209
2014-03-07 11:10:00,151.39,151.56,151.36,151.53,5743.45883854499,81.6513,81.743,81.6351,81.7268,5743.4588
2014-03-07 11:15:00,151.5,151.5,151.28,151.35,7870.665815783875,81.7106,81.7106,81.592,81.6297,7870.6658
2014-03-07 11:20:00,151.38,151.42,151.3,151.39,17549.4575622208,81.6459,81.6675,81.6027,81.6513,17549.4576
2014-03-07 11:25:00,151.35,151.37,151.28,151.37,9253.350350989149,81.6297,81.6405,81.592,81.6405,9253.3504
2014-03-07 11:30:00,151.39,151.42,151.29,151.42,6807.062327164432,81.6513,81.6675,81.5974,81.6675,6807.0623
2014-03-07 11:35:00,151.49,151.64,151.45,151.61,6487.9812805786,81.7052,81.7861,81.6836,81.7699,6487.9813
2014-03-07 11:40:00,151.58,151.59,151.52,151.53,6700.701978302488,81.7538,81.7592,81.7214,81.7268,6700.702
2014-03-07 11:45:00,151.57,151.59,151.44,151.44,4041.6932567538815,81.7484,81.7592,81.6783,81.6783,4041.6933
2014-03-07 11:50:00,151.46,151.47,151.37,151.43,2446.2880238247176,81.689,81.6944,81.6405,81.6729,2446.288
2014-03-07 11:55:00,151.43,151.61,151.41,151.58,14784.088491810253,81.6729,81.7699,81.6621,81.7538,14784.0885
2014-03-07 12:00:00,151.55,151.57,151.33,151.34,2765.36907041055,81.7376,81.7484,81.6189,81.6243,2765.3691
2014-03-07 12:05:00,151.28,151.29,151.19,151.19,4041.6932567538815,81.592,81.5974,81.5434,81.5434,4041.6933
2014-03-07 12:10:00,151.17,151.33,151.16,151.31,4041.6932567538815,81.5326,81.6189,81.5272,81.6081,4041.6933
2014-03-07 12:15:00,151.27,151.31,151.11,151.13,28291.85279727717,81.5866,81.6081,81.5003,81.5111,28291.8528
2014-03-07 12:20:00,151.18,151.2,150.96,151.16,23931.078493937457,81.538,81.5488,81.4194,81.5272,23931.0785
2014-03-07 12:25:00,151.1,151.16,151.04,151.15,3828.972559029993,81.4949,81.5272,81.4625,81.5218,3828.9726
2014-03-07 12:30:00,151.13,151.17,151.05,151.08,2339.9276749627734,81.5111,81.5326,81.4679,81.4841,2339.9277
2014-03-07 12:35:00,151.07,151.22,151.04,151.21,9253.350350989149,81.4787,81.5596,81.4625,81.5542,9253.3504
2014-03-07 12:40:00,151.21,151.26,151.1,151.1,15634.971282705805,81.5542,81.5812,81.4949,81.4949,15634.9713
2014-03-07 12:45:00,151.06,151.17,151.03,151.03,14465.007445224415,81.4733,81.5326,81.4571,81.4571,14465.0074
2014-03-07 12:50:00,151.04,151.11,150.98,151.0,14358.647096362474,81.4625,81.5003,81.4302,81.4409,14358.6471
2014-03-07 12:55:00,151.0,151.08,150.93,150.93,7764.30546692193,81.4409,81.4841,81.4032,81.4032,7764.3055
2014-03-07 13:00:00,150.94,150.94,150.73,150.73,6807.062327164432,81.4086,81.4086,81.2953,81.2953,6807.0623
2014-03-07 13:05:00,150.72,150.83,150.62,150.82,14571.367794086362,81.2899,81.3493,81.236,81.3439,14571.3678
2014-03-07 13:10:00,150.83,150.93,150.83,150.86,5105.296745373324,81.3493,81.4032,81.3493,81.3654,5105.2967
2014-03-07 13:15:00,150.84,150.88,150.71,150.75,6381.620931716655,81.3546,81.3762,81.2845,81.3061,6381.6209
2014-03-07 13:20:00,150.75,150.79,150.68,150.68,13507.76430546692,81.3061,81.3277,81.2684,81.2684,13507.7643
2014-03-07 13:25:00,150.69,150.71,150.62,150.67,9146.990002127206,81.2737,81.2845,81.236,81.263,9146.99
2014-03-07 13:30:00,150.67,150.77,150.58,150.77,15954.052329291637,81.263,81.3169,81.2144,81.3169,15954.0523
2014-03-07 13:35:00,150.76,150.76,150.53,150.66,6381.620931716655,81.3115,81.3115,81.1874,81.2576,6381.6209
2014-03-07 13:40:00,150.68,150.78,150.65,150.75,9785.15209529887,81.2684,81.3223,81.2522,81.3061,9785.1521
2014-03-07 13:45:00,150.76,150.99,150.76,150.93,6700.701978302488,81.3115,81.4355,81.3115,81.4032,6700.702
2014-03-07 13:50:00,150.89,150.89,150.83,150.86,3297.170814720272,81.3816,81.3816,81.3493,81.3654,3297.1708
2014-03-07 13:55:00,150.86,151.05,150.86,151.01,2978.089768134439,81.3654,81.4679,81.3654,81.4463,2978.0898
2014-03-07 14:00:00,151.01,151.13,150.97,151.13,5318.017443097213,81.4463,81.5111,81.4248,81.5111,5318.0174
2014-03-07 14:05:00,151.14,151.2,150.98,150.98,8721.54860667943,81.5164,81.5488,81.4302,81.4302,8721.5486
2014-03-07 14:10:00,150.98,151.1,150.97,151.0,8934.269304403317,81.4302,81.4949,81.4248,81.4409,8934.2693
2014-03-07 14:15:00,150.99,150.99,150.81,150.89,7551.584769198042,81.4355,81.4355,81.3385,81.3816,7551.5848
2014-03-07 14:20:00,150.86,150.92,150.75,150.76,10104.233141884704,81.3654,81.3978,81.3061,81.3115,10104.2331
2014-03-07 14:25:00,150.73,150.84,150.7,150.71,9891.512444160817,81.2953,81.3546,81.2791,81.2845,9891.5124
2014-03-07 14:30:00,150.74,150.79,150.71,150.78,10104.233141884704,81.3007,81.3277,81.2845,81.3223,10104.2331
2014-03-07 14:35:00,150.82,150.89,150.78,150.88,12550.521165709422,81.3439,81.3816,81.3223,81.3762,12550.5212
2014-03-07 14:40:00,150.9,151.1,150.9,151.05,14890.448840672196,81.387,81.4949,81.387,81.4679,14890.4488
2014-03-07 14:45:00,151.08,151.22,151.06,151.22,12869.602212295256,81.4841,81.5596,81.4733,81.5596,12869.6022
2014-03-07 14:50:00,151.22,151.45,151.22,151.45,10316.953839608592,81.5596,81.6836,81.5596,81.6836,10316.9538
2014-03-07 14:55:00,151.46,151.54,151.38,151.47,10636.034886194426,81.689,81.7322,81.6459,81.6944,10636.0349
2014-03-07 15:00:00,151.49,151.54,151.39,151.49,10848.755583918311,81.7052,81.7322,81.6513,81.7052,10848.7556
2014-03-07 15:05:00,151.48,151.49,151.37,151.49,7338.864071474153,81.6998,81.7052,81.6405,81.7052,7338.8641
2014-03-07 15:10:00,151.48,151.63,151.47,151.55,16379.493724739414,81.6998,81.7807,81.6944,81.7376,16379.4937
2014-03-07 15:15:00,151.6,151.63,151.44,151.46,12975.9625611572,81.7645,81.7807,81.6783,81.689,12975.9626
2014-03-07 15:20:00,151.47,151.53,151.43,151.48,10848.755583918311,81.6944,81.7268,81.6729,81.6998,10848.7556
2014-03-07 15:25:00,151.49,151.59,151.45,151.52,15422.250584981915,81.7052,81.7592,81.6836,81.7214,15422.2506
2014-03-07 15:30:00,151.53,151.64,151.42,151.48,48819.40012763241,81.7268,81.7861,81.6675,81.6998,48819.4001
2014-03-07 15:35:00,151.48,151.5,151.27,151.33,22548.39395873218,81.6998,81.7106,81.5866,81.6189,22548.394
2014-03-07 15:40:00,151.33,151.64,151.32,151.63,25951.9251223144,81.6189,81.7861,81.6135,81.7807,25951.9251
2014-03-07 15:45:00,151.62,151.8,151.61,151.75,53499.25547755796,81.7753,81.8724,81.7699,81.8454,53499.2555
2014-03-07 15:50:00,151.74,151.84,151.65,151.82,45415.8689640502,81.8401,81.894,81.7915,81.8832,45415.869
2014-03-07 15:55:00,151.82,152.16,151.77,152.04,172303.7651563497,81.8832,82.0666,81.8562,82.0019,172303.7652
2014-03-10 09:30:00,151.89,152.46,151.89,151.96,22016.59221442246,81.921,82.2284,81.921,81.9587,22016.5922
2014-03-10 09:35:00,152.04,152.19,151.86,151.96,14571.367794086362,82.0019,82.0828,81.9048,81.9587,14571.3678
2014-03-10 09:40:00,152.05,152.22,151.94,151.98,9785.15209529887,82.0073,82.0989,81.9479,81.9695,9785.1521
2014-03-10 09:45:00,152.05,152.35,151.92,152.27,21378.4301212508,82.0073,82.1691,81.9371,82.1259,21378.4301
2014-03-10 09:50:00,152.28,152.45,152.21,152.39,9785.15209529887,82.1313,82.223,82.0935,82.1906,9785.1521
2014-03-10 09:55:00,152.35,152.4,152.14,152.14,28185.492448415225,82.1691,82.196,82.0558,82.0558,28185.4924
2014-03-10 10:00:00,152.15,152.18,151.86,152.06,9891.512444160817,82.0612,82.0774,81.9048,82.0126,9891.5124
2014-03-10 10:05:00,152.03,152.16,151.91,152.1,9253.350350989149,81.9965,82.0666,81.9317,82.0342,9253.3504
2014-03-10 10:10:00,152.09,152.09,151.88,152.0,8615.188257817485,82.0288,82.0288,81.9156,81.9803,8615.1883
2014-03-10 10:15:00,152.0,152.06,151.72,151.77,15209.529887258028,81.9803,82.0126,81.8293,81.8562,15209.5299
2014-03-10 10:20:00,151.77,151.88,151.75,151.79,12337.800467985531,81.8562,81.9156,81.8454,81.867,12337.8005
2014-03-10 10:25:00,151.8,151.86,151.68,151.73,5318.017443097213,81.8724,81.9048,81.8077,81.8347,5318.0174
2014-03-10 10:30:00,151.66,151.8,151.64,151.64,2339.9276749627734,81.7969,81.8724,81.7861,81.7861,2339.9277
2014-03-10 10:35:00,151.67,151.84,151.65,151.77,7764.30546692193,81.8023,81.894,81.7915,81.8562,7764.3055
2014-03-10 10:40:00,151.76,151.79,151.49,151.61,9891.512444160817,81.8508,81.867,81.7052,81.7699,9891.5124
2014-03-10 10:45:00,151.64,151.67,151.54,151.56,7338.864071474153,81.7861,81.8023,81.7322,81.743,7338.8641
2014-03-10 10:50:00,151.61,151.65,151.49,151.62,6062.539885130822,81.7699,81.7915,81.7052,81.7753,6062.5399
2014-03-10 10:55:00,151.57,151.61,151.46,151.47,4786.215698787491,81.7484,81.7699,81.689,81.6944,4786.2157
2014-03-10 11:00:00,151.43,151.46,151.33,151.36,8083.386513507763,81.6729,81.689,81.6189,81.6351,8083.3865
2014-03-10 11:05:00,151.34,151.44,151.3,151.43,7870.665815783875,81.6243,81.6783,81.6027,81.6729,7870.6658
2014-03-10 11:10:00,151.46,151.46,151.24,151.31,9359.710699851094,81.689,81.689,81.5704,81.6081,9359.7107
2014-03-10 11:15:00,151.32,151.4,151.26,151.4,5530.738140821101,81.6135,81.6567,81.5812,81.6567,5530.7381
2014-03-10 11:20:00,151.42,151.43,151.23,151.35,7657.945118059986,81.6675,81.6729,81.565,81.6297,7657.9451
2014-03-10 11:25:00,151.35,151.5,151.29,151.43,15847.691980429694,81.6297,81.7106,81.5974,81.6729,15847.692
2014-03-10 11:30:00,151.46,151.54,151.38,151.5,4998.93639651138,81.689,81.7322,81.6459,81.7106,4998.9364
2014-03-10 11:35:00,151.49,151.49,151.32,151.34,6487.9812805786,81.7052,81.7052,81.6135,81.6243,6487.9813
2014-03-10 11:40:00,151.39,151.39,151.29,151.33,6062.539885130822,81.6513,81.6513,81.5974,81.6189,6062.5399
2014-03-10 11:45:00,151.32,151.33,151.05,151.09,2765.36907041055,81.6135,81.6189,81.4679,81.4895,2765.3691
2014-03-10 11:50:00,151.07,151.11,150.74,150.74,9572.431397574985,81.4787,81.5003,81.3007,81.3007,9572.4314
2014-03-10 11:55:00,150.74,150.77,150.66,150.67,15954.052329291637,81.3007,81.3169,81.2576,81.263,15954.0523
2014-03-10 12:00:00,150.65,150.7,150.56,150.63,10423.314188470536,81.2522,81.2791,81.2036,81.2414,10423.3142
2014-03-10 12:05:00,150.68,150.85,150.66,150.8,11380.557328228037,81.2684,81.36,81.2576,81.3331,11380.5573
2014-03-10 12:10:00,150.84,151.01,150.84,150.95,24569.24058710912,81.3546,81.4463,81.3546,81.414,24569.2406
2014-03-10 12:15:00,150.98,151.0,150.93,150.97,2552.648372686662,81.4302,81.4409,81.4032,81.4248,2552.6484
2014-03-10 12:20:00,150.98,151.13,150.97,151.13,8296.107211231652,81.4302,81.5111,81.4248,81.5111,8296.1072
2014-03-10 12:25:00,151.13,151.14,150.98,151.13,5530.738140821101,81.5111,81.5164,81.4302,81.5111,5530.7381
2014-03-10 12:30:00,151.14,151.25,151.13,151.22,3190.8104658583275,81.5164,81.5758,81.5111,81.5596,3190.8105
2014-03-10 12:35:00,151.23,151.23,151.06,151.1,8189.746862369707,81.565,81.565,81.4733,81.4949,8189.7469
2014-03-10 12:40:00,151.08,151.08,150.89,150.89,3403.531163582216,81.4841,81.4841,81.3816,81.3816,3403.5312
2014-03-10 12:45:00,150.91,150.93,150.79,150.81,14677.728142948306,81.3924,81.4032,81.3277,81.3385,14677.7281
2014-03-10 12:50:00,150.84,150.85,150.78,150.8,6275.260582854711,81.3546,81.36,81.3223,81.3331,6275.2606
2014-03-10 12:55:00,150.8,150.87,150.74,150.87,18506.700701978298,81.3331,81.3708,81.3007,81.3708,18506.7007
2014-03-10 13:00:00,150.86,150.86,150.75,150.8,1808.125930653052,81.3654,81.3654,81.3061,81.3331,1808.1259
2014-03-10 13:05:00,150.78,150.85,150.75,150.75,6381.620931716655,81.3223,81.36,81.3061,81.3061,6381.6209
2014-03-10 13:10:00,150.81,150.9,150.81,150.82,4360.774303339715,81.3385,81.387,81.3385,81.3439,4360.7743
2014-03-10 13:15:00,150.84,150.89,150.78,150.78,4360.774303339715,81.3546,81.3816,81.3223,81.3223,4360.7743
2014-03-10 13:20:00,150.82,150.82,150.72,150.73,3828.972559029993,81.3439,81.3439,81.2899,81.2953,3828.9726
2014-03-10 13:25:00,150.74,150.92,150.73,150.91,3828.972559029993,81.3007,81.3978,81.2953,81.3924,3828.9726
2014-03-10 13:30:00,150.86,150.86,150.6,150.61,7764.30546692193,81.3654,81.3654,81.2252,81.2306,7764.3055
2014-03-10 13:35:00,150.62,150.67,150.52,150.62,10742.395235056369,81.236,81.263,81.1821,81.236,10742.3952
2014-03-10 13:40:00,150.6,150.69,150.6,150.6,6807.062327164432,81.2252,81.2737,81.2252,81.2252,6807.0623
2014-03-10 13:45:00,150.59,150.6,150.5,150.51,5530.738140821101,81.2198,81.2252,81.1713,81.1767,5530.7381
2014-03-10 13:50:00,150.54,150.63,150.53,150.59,6807.062327164432,81.1928,81.2414,81.1874,81.2198,6807.0623
2014-03-10 13:55:00,150.58,150.66,150.55,150.66,9146.990002127206,81.2144,81.2576,81.1982,81.2576,9146.99
2014-03-10 14:00:00,150.64,150.65,150.54,150.54,6807.062327164432,81.2468,81.2522,81.1928,81.1928,6807.0623
2014-03-10 14:05:00,150.53,150.74,150.53,150.74,12656.881514571363,81.1874,81.3007,81.1874,81.3007,12656.8815
2014-03-10 14:10:00,150.72,150.86,150.67,150.86,8402.467560093595,81.2899,81.3654,81.263,81.3654,8402.4676
2014-03-10 14:15:00,150.86,150.88,150.83,150.85,5530.738140821101,81.3654,81.3762,81.3493,81.36,5530.7381
2014-03-10 14:20:00,150.84,150.94,150.81,150.85,8402.467560093595,81.3546,81.4086,81.3385,81.36,8402.4676
2014-03-10 14:25:00,150.85,150.86,150.76,150.79,5956.179536268878,81.36,81.3654,81.3115,81.3277,5956.1795
2014-03-10 14:30:00,150.78,150.82,150.7,150.82,20102.105934907464,81.3223,81.3439,81.2791,81.3439,20102.1059
2014-03-10 14:35:00,150.86,150.95,150.86,150.93,5956.179536268878,81.3654,81.414,81.3654,81.4032,5956.1795
2014-03-10 14:40:00,150.92,150.92,150.76,150.79,8934.269304403317,81.3978,81.3978,81.3115,81.3277,8934.2693
2014-03-10 14:45:00,150.75,150.85,150.73,150.84,8934.269304403317,81.3061,81.36,81.2953,81.3546,8934.2693
2014-03-10 14:50:00,150.86,150.89,150.77,150.86,7232.503722612209,81.3654,81.3816,81.3169,81.3654,7232.5037
2014-03-10 14:55:00,150.87,150.9,150.82,150.84,3935.332907891937,81.3708,81.387,81.3439,81.3546,3935.3329
2014-03-10 15:00:00,150.81,150.84,150.73,150.81,5318.017443097213,81.3385,81.3546,81.2953,81.3385,5318.0174
2014-03-10 15:05:00,150.86,150.97,150.86,150.93,6275.260582854711,81.3654,81.4248,81.3654,81.4032,6275.2606
2014-03-10 15:10:00,150.94,150.95,150.84,150.94,5318.017443097213,81.4086,81.414,81.3546,81.4086,5318.0174
2014-03-10 15:15:00,150.94,151.03,150.92,150.98,12763.24186343331,81.4086,81.4571,81.3978,81.4302,12763.2419
2014-03-10 15:20:00,150.98,151.0,150.94,150.98,8934.269304403317,81.4302,81.4409,81.4086,81.4302,8934.2693
2014-03-10 15:25:00,150.94,151.0,150.84,151.0,8189.746862369707,81.4086,81.4409,81.3546,81.4409,8189.7469
2014-03-10 15:30:00,151.0,151.03,150.88,150.98,14465.007445224415,81.4409,81.4571,81.3762,81.4302,14465.0074
2014-03-10 15:35:00,150.98,151.17,150.98,151.12,14252.28674750053,81.4302,81.5326,81.4302,81.5057,14252.2867
2014-03-10 15:40:00,151.11,151.19,151.11,151.19,10104.233141884704,81.5003,81.5434,81.5003,81.5434,10104.2331
2014-03-10 15:45:00,151.17,151.46,151.17,151.45,33503.50989151244,81.5326,81.689,81.5326,81.6836,33503.5099
2014-03-10 15:50:00,151.45,151.56,151.44,151.49,40416.93256753882,81.6836,81.743,81.6783,81.7052,40416.9326
2014-03-10 15:55:00,151.5,151.64,151.33,151.55,117315.46479472452,81.7106,81.7861,81.6189,81.7376,117315.4648
2014-03-11 09:30:00,151.72,152.09,151.62,152.01,16698.574771325246,81.8293,82.0288,81.7753,81.9857,16698.5748
2014-03-11 09:35:00,152.11,152.24,152.05,152.16,2659.0087215486064,82.0396,82.1097,82.0073,82.0666,2659.0087
2014-03-11 09:40:00,152.06,152.32,151.92,151.99,5956.179536268878,82.0126,82.1529,81.9371,81.9749,5956.1795
2014-03-11 09:45:00,151.93,152.13,151.92,152.02,4360.774303339715,81.9425,82.0504,81.9371,81.9911,4360.7743
2014-03-11 09:50:00,151.96,152.2,151.93,152.18,6168.900233992767,81.9587,82.0882,81.9425,82.0774,6168.9002
2014-03-11 09:55:00,152.1,152.21,152.04,152.04,3722.612210168049,82.0342,82.0935,82.0019,82.0019,3722.6122
2014-03-11 10:00:00,152.04,152.15,151.88,152.13,7764.30546692193,82.0019,82.0612,81.9156,82.0504,7764.3055
2014-03-11 10:05:00,152.13,152.15,152.06,152.14,5743.45883854499,82.0504,82.0612,82.0126,82.0558,5743.4588
2014-03-11 10:10:00,152.11,152.14,151.96,152.08,4041.6932567538815,82.0396,82.0558,81.9587,82.0234,4041.6933
2014-03-11 10:15:00,152.09,152.11,151.91,151.96,4467.134652201658,82.0288,82.0396,81.9317,81.9587,4467.1347
2014-03-11 10:20:00,152.06,152.28,152.01,152.27,7126.143373750265,82.0126,82.1313,81.9857,82.1259,7126.1434
2014-03-11 10:25:00,152.25,152.42,152.24,152.42,13507.76430546692,82.1151,82.2068,82.1097,82.2068,13507.7643
2014-03-11 10:30:00,152.45,152.47,152.3,152.3,11167.836630504144,82.223,82.2338,82.1421,82.1421,11167.8366
2014-03-11 10:35:00,152.33,152.53,152.33,152.43,9040.62965326526,82.1583,82.2661,82.1583,82.2122,9040.6297
2014-03-11 10:40:00,152.45,152.52,152.39,152.39,2339.9276749627734,82.223,82.2607,82.1906,82.1906,2339.9277
2014-03-11 10:45:00,152.36,152.55,152.34,152.5,4148.053605615826,82.1744,82.2769,82.1637,82.25,4148.0536
2014-03-11 10:50:00,152.51,152.69,152.5,152.64,8296.107211231652,82.2553,82.3524,82.25,82.3255,8296.1072
2014-03-11 10:55:00,152.68,152.73,152.48,152.56,7445.224420336098,82.347,82.374,82.2392,82.2823,7445.2244
2014-03-11 11:00:00,152.59,152.59,152.37,152.41,3509.89151244416,82.2985,82.2985,82.1798,82.2014,3509.8915
2014-03-11 11:05:00,152.42,152.44,152.32,152.37,15315.890236119973,82.2068,82.2176,82.1529,82.1798,15315.8902
2014-03-11 11:10:00,152.4,152.47,152.34,152.41,7338.864071474153,82.196,82.2338,82.1637,82.2014,7338.8641
2014-03-11 11:15:00,152.41,152.61,152.39,152.48,8083.386513507763,82.2014,82.3093,82.1906,82.2392,8083.3865
2014-03-11 11:20:00,152.51,152.54,152.45,152.49,5424.377791959157,82.2553,82.2715,82.223,82.2446,5424.3778
2014-03-11 11:25:00,152.46,152.86,152.42,152.77,28930.014890448834,82.2284,82.4441,82.2068,82.3956,28930.0149
2014-03-11 11:30:00,152.76,152.79,152.63,152.78,4148.053605615826,82.3902,82.4064,82.3201,82.401,4148.0536
2014-03-11 11:35:00,152.82,152.85,152.71,152.78,4148.053605615826,82.4225,82.4387,82.3632,82.401,4148.0536
2014-03-11 11:40:00,152.77,152.84,152.64,152.72,10210.593490746647,82.3956,82.4333,82.3255,82.3686,10210.5935
2014-03-11 11:45:00,152.69,152.72,152.65,152.68,3509.89151244416,82.3524,82.3686,82.3309,82.347,3509.8915
2014-03-11 11:50:00,152.69,152.7,152.59,152.65,5105.296745373324,82.3524,82.3578,82.2985,82.3309,5105.2967
2014-03-11 11:55:00,152.61,152.73,152.48,152.55,14996.80918953414,82.3093,82.374,82.2392,82.2769,14996.8092
2014-03-11 12:00:00,152.62,152.62,152.46,152.48,8508.82790895554,82.3147,82.3147,82.2284,82.2392,8508.8279
2014-03-11 12:05:00,152.53,152.57,152.43,152.43,3509.89151244416,82.2661,82.2877,82.2122,82.2122,3509.8915
2014-03-11 12:10:00,152.42,152.53,152.36,152.36,12656.881514571363,82.2068,82.2661,82.1744,82.1744,12656.8815
2014-03-11 12:15:00,152.37,152.44,152.21,152.21,7764.30546692193,82.1798,82.2176,82.0935,82.0935,7764.3055
2014-03-11 12:20:00,152.29,152.36,152.29,152.36,1914.4862795149968,82.1367,82.1744,82.1367,82.1744,1914.4863
2014-03-11 12:25:00,152.35,152.49,152.33,152.42,6062.539885130822,82.1691,82.2446,82.1583,82.2068,6062.5399
2014-03-11 12:30:00,152.35,152.44,152.29,152.44,1808.125930653052,82.1691,82.2176,82.1367,82.2176,1808.1259
2014-03-11 12:35:00,152.42,152.43,152.26,152.32,3616.251861306104,82.2068,82.2122,82.1205,82.1529,3616.2519
2014-03-11 12:40:00,152.26,152.31,152.23,152.31,3403.531163582216,82.1205,82.1475,82.1043,82.1475,3403.5312
2014-03-11 12:45:00,152.31,152.36,152.3,152.33,1701.765581791108,82.1475,82.1744,82.1421,82.1583,1701.7656
2014-03-11 12:50:00,152.3,152.42,152.3,152.42,1914.4862795149968,82.1421,82.2068,82.1421,82.2068,1914.4863
2014-03-11 12:55:00,152.41,152.43,152.25,152.25,15209.529887258028,82.2014,82.2122,82.1151,82.1151,15209.5299
2014-03-11 13:00:00,152.26,152.29,152.13,152.22,4573.495001063603,82.1205,82.1367,82.0504,82.0989,4573.495
2014-03-11 13:05:00,152.27,152.31,152.16,152.23,4786.215698787491,82.1259,82.1475,82.0666,82.1043,4786.2157
2014-03-11 13:10:00,152.23,152.41,152.22,152.36,3190.8104658583275,82.1043,82.2014,82.0989,82.1744,3190.8105
2014-03-11 13:15:00,152.33,152.33,152.2,152.27,957.2431397574984,82.1583,82.1583,82.0882,82.1259,957.2431
2014-03-11 13:20:00,152.24,152.28,152.14,152.14,4254.41395447777,82.1097,82.1313,82.0558,82.0558,4254.414
2014-03-11 13:25:00,152.12,152.2,152.06,152.11,2339.9276749627734,82.045,82.0882,82.0126,82.0396,2339.9277
2014-03-11 13:30:00,152.06,152.21,152.06,152.17,2127.206977238885,82.0126,82.0935,82.0126,82.072,2127.207
2014-03-11 13:35:00,152.22,152.36,152.22,152.3,6381.620931716655,82.0989,82.1744,82.0989,82.1421,6381.6209
2014-03-11 13:40:00,152.29,152.37,152.22,152.29,5849.819187406933,82.1367,82.1798,82.0989,82.1367,5849.8192
2014-03-11 13:45:00,152.27,152.44,152.25,152.39,8296.107211231652,82.1259,82.2176,82.1151,82.1906,8296.1072
2014-03-11 13:50:00,152.33,152.41,152.29,152.41,6807.062327164432,82.1583,82.2014,82.1367,82.2014,6807.0623
2014-03-11 13:55:00,152.4,152.45,152.29,152.44,5849.819187406933,82.196,82.223,82.1367,82.2176,5849.8192
2014-03-11 14:00:00,152.46,152.46,152.32,152.32,2871.729419272495,82.2284,82.2284,82.1529,82.1529,2871.7294
2014-03-11 14:05:00,152.35,152.44,152.32,152.35,12869.602212295256,82.1691,82.2176,82.1529,82.1691,12869.6022
2014-03-11 14:10:00,152.34,152.47,152.34,152.38,11593.278025951924,82.1637,82.2338,82.1637,82.1852,11593.278
2014-03-11 14:15:00,152.37,152.43,152.31,152.43,6913.422676026376,82.1798,82.2122,82.1475,82.2122,6913.4227
2014-03-11 14:20:00,152.41,152.41,152.27,152.33,4679.855349925547,82.2014,82.2014,82.1259,82.1583,4679.8553
2014-03-11 14:25:00,152.34,152.42,152.28,152.31,4148.053605615826,82.1637,82.2068,82.1313,82.1475,4148.0536
2014-03-11 14:30:00,152.28,152.29,152.16,152.27,4786.215698787491,82.1313,82.1367,82.0666,82.1259,4786.2157
2014-03-11 14:35:00,152.29,152.31,152.24,152.24,5637.098489683045,82.1367,82.1475,82.1097,82.1097,5637.0985
2014-03-11 14:40:00,152.28,152.3,152.1,152.24,9572.431397574985,82.1313,82.1421,82.0342,82.1097,9572.4314
2014-03-11 14:45:00,152.21,152.31,152.21,152.28,6487.9812805786,82.0935,82.1475,82.0935,82.1313,6487.9813
2014-03-11 14:50:00,152.31,152.38,152.2,152.27,7338.864071474153,82.1475,82.1852,82.0882,82.1259,7338.8641
2014-03-11 14:55:00,152.25,152.36,152.19,152.19,4892.576047649435,82.1151,82.1744,82.0828,82.0828,4892.576
2014-03-11 15:00:00,152.26,152.26,151.99,152.09,12125.079770261644,82.1205,82.1205,81.9749,82.0288,12125.0798
2014-03-11 15:05:00,152.11,152.17,152.01,152.08,7551.584769198042,82.0396,82.072,81.9857,82.0234,7551.5848
2014-03-11 15:10:00,152.09,152.11,151.99,152.07,6275.260582854711,82.0288,82.0396,81.9749,82.018,6275.2606
2014-03-11 15:15:00,152.06,152.25,152.06,152.12,4892.576047649435,82.0126,82.1151,82.0126,82.045,4892.576
2014-03-11 15:20:00,152.13,152.35,152.12,152.23,8296.107211231652,82.0504,82.1691,82.045,82.1043,8296.1072
2014-03-11 15:25:00,152.21,152.33,152.18,152.33,5743.45883854499,82.0935,82.1583,82.0774,82.1583,5743.4588
2014-03-11 15:30:00,152.28,152.34,152.24,152.32,24250.159540523287,82.1313,82.1637,82.1097,82.1529,24250.1595
2014-03-11 15:35:00,152.3,152.34,152.18,152.24,10423.314188470536,82.1421,82.1637,82.0774,82.1097,10423.3142
2014-03-11 15:40:00,152.28,152.33,152.18,152.19,11805.998723675812,82.1313,82.1583,82.0774,82.0828,11805.9987
2014-03-11 15:45:00,152.2,152.25,152.06,152.11,17655.817911082744,82.0882,82.1151,82.0126,82.0396,17655.8179
2014-03-11 15:50:00,152.1,152.37,152.09,152.3,32333.54605403105,82.0342,82.1798,82.0288,82.1421,32333.5461
2014-03-11 15:55:00,152.3,152.52,152.23,152.37,55094.66071048712,82.1421,82.2607,82.1043,82.1798,55094.6607
2014-03-12 09:30:00,151.75,152.41,151.75,152.31,14039.56604977664,81.8454,82.2014,81.8454,82.1475,14039.566
2014-03-12 09:35:00,152.36,152.85,152.23,152.23,11380.557328228037,82.1744,82.4387,82.1043,82.1043,11380.5573
2014-03-12 09:40:00,152.29,152.59,152.18,152.48,7977.026164645818,82.1367,82.2985,82.0774,82.2392,7977.0262
2014-03-12 09:45:00,152.44,152.88,152.43,152.88,10636.034886194426,82.2176,82.4549,82.2122,82.4549,10636.0349
2014-03-12 09:50:00,152.87,153.02,152.69,152.99,11593.278025951924,82.4495,82.5304,82.3524,82.5142,11593.278
2014-03-12 09:55:00,153.09,153.3,152.9,153.18,10423.314188470536,82.5682,82.6814,82.4657,82.6167,10423.3142
2014-03-12 10:00:00,153.09,153.09,152.77,152.88,7019.78302488832,82.5682,82.5682,82.3956,82.4549,7019.783
2014-03-12 10:05:00,152.9,152.96,152.65,152.9,7338.864071474153,82.4657,82.4981,82.3309,82.4657,7338.8641
2014-03-12 10:10:00,152.95,152.96,152.69,152.86,13933.205700914696,82.4927,82.4981,82.3524,82.4441,13933.2057
2014-03-12 10:15:00,152.82,152.89,152.62,152.84,7126.143373750265,82.4225,82.4603,82.3147,82.4333,7126.1434
2014-03-12 10:20:00,152.87,152.99,152.81,152.9,6594.341629440543,82.4495,82.5142,82.4172,82.4657,6594.3416
2014-03-12 10:25:00,152.86,153.0,152.76,152.86,2659.0087215486064,82.4441,82.5196,82.3902,82.4441,2659.0087
2014-03-12 10:30:00,152.87,153.06,152.84,153.06,4679.855349925547,82.4495,82.552,82.4333,82.552,4679.8553
2014-03-12 10:35:00,152.96,153.0,152.77,152.82,4360.774303339715,82.4981,82.5196,82.3956,82.4225,4360.7743
2014-03-12 10:40:00,152.82,152.92,152.67,152.83,16911.295469049135,82.4225,82.4765,82.3416,82.4279,16911.2955
2014-03-12 10:45:00,152.85,152.88,152.57,152.67,12125.079770261644,82.4387,82.4549,82.2877,82.3416,12125.0798
2014-03-12 10:50:00,152.59,152.84,152.58,152.81,6913.422676026376,82.2985,82.4333,82.2931,82.4172,6913.4227
2014-03-12 10:55:00,152.82,152.99,152.77,152.82,6275.260582854711,82.4225,82.5142,82.3956,82.4225,6275.2606
2014-03-12 11:00:00,152.86,152.95,152.59,152.7,7126.143373750265,82.4441,82.4927,82.2985,82.3578,7126.1434
2014-03-12 11:05:00,152.62,152.77,152.59,152.65,9146.990002127206,82.3147,82.3956,82.2985,82.3309,9146.99
2014-03-12 11:10:00,152.63,152.66,152.42,152.55,21165.709423526907,82.3201,82.3363,82.2068,82.2769,21165.7094
2014-03-12 11:15:00,152.58,152.71,152.58,152.62,4360.774303339715,82.2931,82.3632,82.2931,82.3147,4360.7743
2014-03-12 11:20:00,152.59,152.75,152.59,152.72,4573.495001063603,82.2985,82.3848,82.2985,82.3686,4573.495
2014-03-12 11:25:00,152.76,152.84,152.61,152.64,6168.900233992767,82.3902,82.4333,82.3093,82.3255,6168.9002
2014-03-12 11:30:00,152.72,152.74,152.64,152.7,7977.026164645818,82.3686,82.3794,82.3255,82.3578,7977.0262
2014-03-12 11:35:00,152.65,152.67,152.54,152.67,2552.648372686662,82.3309,82.3416,82.2715,82.3416,2552.6484
2014-03-12 11:40:00,152.63,152.73,152.63,152.68,1489.0448840672195,82.3201,82.374,82.3201,82.347,1489.0449
2014-03-12 11:45:00,152.64,152.64,152.45,152.45,7870.665815783875,82.3255,82.3255,82.223,82.223,7870.6658
2014-03-12 11:50:00,152.47,152.61,152.42,152.6,9359.710699851094,82.2338,82.3093,82.2068,82.3039,9359.7107
2014-03-12 11:55:00,152.61,152.61,152.41,152.42,7232.503722612209,82.3093,82.3093,82.2014,82.2068,7232.5037
2014-03-12 12:00:00,152.4,152.64,152.4,152.59,6062.539885130822,82.196,82.3255,82.196,82.2985,6062.5399
2014-03-12 12:05:00,152.66,152.67,152.6,152.65,2233.567326100829,82.3363,82.3416,82.3039,82.3309,2233.5673
2014-03-12 12:10:00,152.71,152.71,152.53,152.61,2871.729419272495,82.3632,82.3632,82.2661,82.3093,2871.7294
2014-03-12 12:15:00,152.64,152.64,152.53,152.63,10210.593490746647,82.3255,82.3255,82.2661,82.3201,10210.5935
2014-03-12 12:20:00,152.64,152.64,152.51,152.58,7551.584769198042,82.3255,82.3255,82.2553,82.2931,7551.5848
2014-03-12 12:25:00,152.48,152.58,152.48,152.48,2020.8466283769408,82.2392,82.2931,82.2392,82.2392,2020.8466
2014-03-12 12:30:00,152.51,152.58,152.37,152.4,4679.855349925547,82.2553,82.2931,82.1798,82.196,4679.8553
2014-03-12 12:35:00,152.4,152.43,152.29,152.29,15528.61093384386,82.196,82.2122,82.1367,82.1367,15528.6109
2014-03-12 12:40:00,152.28,152.43,152.26,152.34,4254.41395447777,82.1313,82.2122,82.1205,82.1637,4254.414
2014-03-12 12:45:00,152.35,152.41,152.29,152.29,7126.143373750265,82.1691,82.2014,82.1367,82.1367,7126.1434
2014-03-12 12:50:00,152.29,152.43,152.28,152.43,3616.251861306104,82.1367,82.2122,82.1313,82.2122,3616.2519
2014-03-12 12:55:00,152.46,152.55,152.39,152.53,4254.41395447777,82.2284,82.2769,82.1906,82.2661,4254.414
2014-03-12 13:00:00,152.47,152.51,152.36,152.4,11274.19697936609,82.2338,82.2553,82.1744,82.196,11274.197
2014-03-12 13:05:00,152.42,152.42,152.28,152.31,2339.9276749627734,82.2068,82.2068,82.1313,82.1475,2339.9277
2014-03-12 13:10:00,152.27,152.32,152.15,152.21,4573.495001063603,82.1259,82.1529,82.0612,82.0935,4573.495
2014-03-12 13:15:00,152.27,152.28,152.21,152.22,1808.125930653052,82.1259,82.1313,82.0935,82.0989,1808.1259
2014-03-12 13:20:00,152.18,152.2,152.03,152.03,3935.332907891937,82.0774,82.0882,81.9965,81.9965,3935.3329
2014-03-12 13:25:00,152.03,152.17,152.03,152.17,3403.531163582216,81.9965,82.072,81.9965,82.072,3403.5312
2014-03-12 13:30:00,152.16,152.2,152.11,152.13,2127.206977238885,82.0666,82.0882,82.0396,82.0504,2127.207
2014-03-12 13:35:00,152.08,152.19,152.08,152.14,4467.134652201658,82.0234,82.0828,82.0234,82.0558,4467.1347
2014-03-12 13:40:00,152.15,152.27,152.15,152.2,4148.053605615826,82.0612,82.1259,82.0612,82.0882,4148.0536
2014-03-12 13:45:00,152.2,152.28,152.17,152.23,4786.215698787491,82.0882,82.1313,82.072,82.1043,4786.2157
2014-03-12 13:50:00,152.21,152.24,152.16,152.18,3828.972559029993,82.0935,82.1097,82.0666,82.0774,3828.9726
2014-03-12 13:55:00,152.17,152.24,152.16,152.21,4998.93639651138,82.072,82.1097,82.0666,82.0935,4998.9364
2014-03-12 14:00:00,152.24,152.29,152.23,152.23,8296.107211231652,82.1097,82.1367,82.1043,82.1043,8296.1072
2014-03-12 14:05:00,152.25,152.37,152.25,152.33,5849.819187406933,82.1151,82.1798,82.1151,82.1583,5849.8192
2014-03-12 14:10:00,152.35,152.4,152.33,152.36,9785.15209529887,82.1691,82.196,82.1583,82.1744,9785.1521
2014-03-12 14:15:00,152.36,152.36,152.3,152.31,4360.774303339715,82.1744,82.1744,82.1421,82.1475,4360.7743
2014-03-12 14:20:00,152.34,152.45,152.29,152.45,9678.791746436927,82.1637,82.223,82.1367,82.223,9678.7917
2014-03-12 14:25:00,152.42,152.42,152.27,152.36,6594.341629440543,82.2068,82.2068,82.1259,82.1744,6594.3416
2014-03-12 14:30:00,152.37,152.37,152.2,152.25,5849.819187406933,82.1798,82.1798,82.0882,82.1151,5849.8192
2014-03-12 14:35:00,152.25,152.32,152.19,152.21,9891.512444160817,82.1151,82.1529,82.0828,82.0935,9891.5124
2014-03-12 14:40:00,152.2,152.24,152.17,152.19,4467.134652201658,82.0882,82.1097,82.072,82.0828,4467.1347
2014-03-12 14:45:00,152.2,152.24,152.17,152.17,3190.8104658583275,82.0882,82.1097,82.072,82.072,3190.8105
2014-03-12 14:50:00,152.14,152.27,152.1,152.14,8615.188257817485,82.0558,82.1259,82.0342,82.0558,8615.1883
2014-03-12 14:55:00,152.13,152.13,152.0,152.0,4148.053605615826,82.0504,82.0504,81.9803,81.9803,4148.0536
2014-03-12 15:00:00,151.99,152.13,151.99,152.13,10848.755583918311,81.9749,82.0504,81.9749,82.0504,10848.7556
2014-03-12 15:05:00,152.16,152.16,152.01,152.06,16060.412678153582,82.0666,82.0666,81.9857,82.0126,16060.4127
2014-03-12 15:10:00,152.06,152.08,151.96,152.02,7445.224420336098,82.0126,82.0234,81.9587,81.9911,7445.2244
2014-03-12 15:15:00,152.02,152.04,151.91,152.02,6275.260582854711,81.9911,82.0019,81.9317,81.9911,6275.2606
2014-03-12 15:20:00,152.01,152.19,152.01,152.08,13614.124654328863,81.9857,82.0828,81.9857,82.0234,13614.1247
2014-03-12 15:25:00,152.06,152.13,152.04,152.12,10316.953839608592,82.0126,82.0504,82.0019,82.045,10316.9538
2014-03-12 15:30:00,152.11,152.13,151.96,152.04,12018.7194213997,82.0396,82.0504,81.9587,82.0019,12018.7194
2014-03-12 15:35:00,152.04,152.12,151.95,152.12,11380.557328228037,82.0019,82.045,81.9533,82.045,11380.5573
2014-03-12 15:40:00,152.09,152.11,152.01,152.04,15528.61093384386,82.0288,82.0396,81.9857,82.0019,15528.6109
2014-03-12 15:45:00,152.06,152.27,152.05,152.27,33290.78919378855,82.0126,82.1259,82.0073,82.1259,33290.7892
2014-03-12 15:50:00,152.27,152.41,152.27,152.39,31801.74430972133,82.1259,82.2014,82.1259,82.1906,31801.7443
2014-03-12 15:55:00,152.39,152.58,152.32,152.52,62114.44373537544,82.1906,82.2931,82.1529,82.2607,62114.4437
2014-03-13 09:30:00,153.04,153.1,152.4,152.62,18081.259306530523,82.5412,82.5736,82.196,82.3147,18081.2593
2014-03-13 09:35:00,152.59,152.9,152.57,152.59,17549.4575622208,82.2985,82.4657,82.2877,82.2985,17549.4576
2014-03-13 09:40:00,152.62,152.92,152.44,152.59,6487.9812805786,82.3147,82.4765,82.2176,82.2985,6487.9813
2014-03-13 09:45:00,152.54,152.64,152.18,152.37,7657.945118059986,82.2715,82.3255,82.0774,82.1798,7657.9451
2014-03-13 09:50:00,152.21,152.54,152.08,152.08,4360.774303339715,82.0935,82.2715,82.0234,82.0234,4360.7743
2014-03-13 09:55:00,152.03,152.19,151.96,152.19,1914.4862795149968,81.9965,82.0828,81.9587,82.0828,1914.4863
2014-03-13 10:00:00,152.07,152.15,151.77,151.79,13082.322910019142,82.018,82.0612,81.8562,81.867,13082.3229
2014-03-13 10:05:00,151.85,151.88,151.73,151.73,2020.8466283769408,81.8994,81.9156,81.8347,81.8347,2020.8466
2014-03-13 10:10:00,151.76,151.76,151.51,151.55,18293.98000425441,81.8508,81.8508,81.716,81.7376,18293.98
2014-03-13 10:15:00,151.52,151.68,151.48,151.62,8721.54860667943,81.7214,81.8077,81.6998,81.7753,8721.5486
2014-03-13 10:20:00,151.65,151.81,151.62,151.73,10423.314188470536,81.7915,81.8778,81.7753,81.8347,10423.3142
2014-03-13 10:25:00,151.71,151.96,151.68,151.96,11805.998723675812,81.8239,81.9587,81.8077,81.9587,11805.9987
2014-03-13 10:30:00,151.96,152.21,151.96,152.06,11167.836630504144,81.9587,82.0935,81.9587,82.0126,11167.8366
2014-03-13 10:35:00,152.08,152.23,152.06,152.11,14039.56604977664,82.0234,82.1043,82.0126,82.0396,14039.566
2014-03-13 10:40:00,152.11,152.26,151.92,151.96,8508.82790895554,82.0396,82.1205,81.9371,81.9587,8508.8279
2014-03-13 10:45:00,151.91,151.93,151.69,151.69,6275.260582854711,81.9317,81.9425,81.8131,81.8131,6275.2606
2014-03-13 10:50:00,151.63,151.9,151.61,151.86,3403.531163582216,81.7807,81.9264,81.7699,81.9048,3403.5312
2014-03-13 10:55:00,151.89,151.89,151.69,151.73,4148.053605615826,81.921,81.921,81.8131,81.8347,4148.0536
2014-03-13 11:00:00,151.75,151.81,151.66,151.77,9997.87279302276,81.8454,81.8778,81.7969,81.8562,9997.8728
2014-03-13 11:05:00,151.76,151.84,151.72,151.83,2446.2880238247176,81.8508,81.894,81.8293,81.8886,2446.288
2014-03-13 11:10:00,151.78,151.85,151.72,151.8,5637.098489683045,81.8616,81.8994,81.8293,81.8724,5637.0985
2014-03-13 11:15:00,151.85,151.92,151.8,151.92,3722.612210168049,81.8994,81.9371,81.8724,81.9371,3722.6122
2014-03-13 11:20:00,151.91,151.95,151.8,151.95,3935.332907891937,81.9317,81.9533,81.8724,81.9533,3935.3329
2014-03-13 11:25:00,151.88,151.88,151.72,151.8,4254.41395447777,81.9156,81.9156,81.8293,81.8724,4254.414
2014-03-13 11:30:00,151.8,151.84,151.71,151.75,7338.864071474153,81.8724,81.894,81.8239,81.8454,7338.8641
2014-03-13 11:35:00,151.73,151.8,151.64,151.78,11912.359072537756,81.8347,81.8724,81.7861,81.8616,11912.3591
2014-03-13 11:40:00,151.77,151.95,151.6,151.86,38183.36524143798,81.8562,81.9533,81.7645,81.9048,38183.3652
2014-03-13 11:45:00,151.91,151.95,151.83,151.88,7764.30546692193,81.9317,81.9533,81.8886,81.9156,7764.3055
2014-03-13 11:50:00,151.85,151.94,151.72,151.88,6381.620931716655,81.8994,81.9479,81.8293,81.9156,6381.6209
2014-03-13 11:55:00,151.87,152.11,151.85,152.05,6913.422676026376,81.9102,82.0396,81.8994,82.0073,6913.4227
2014-03-13 12:00:00,152.12,152.28,152.11,152.25,3616.251861306104,82.045,82.1313,82.0396,82.1151,3616.2519
2014-03-13 12:05:00,152.26,152.28,152.06,152.27,6275.260582854711,82.1205,82.1313,82.0126,82.1259,6275.2606
2014-03-13 12:10:00,152.22,152.28,152.05,152.05,2339.9276749627734,82.0989,82.1313,82.0073,82.0073,2339.9277
2014-03-13 12:15:00,152.14,152.27,152.13,152.23,10742.395235056369,82.0558,82.1259,82.0504,82.1043,10742.3952
2014-03-13 12:20:00,152.22,152.23,152.11,152.14,2339.9276749627734,82.0989,82.1043,82.0396,82.0558,2339.9277
2014-03-13 12:25:00,152.16,152.18,152.03,152.04,2552.648372686662,82.0666,82.0774,81.9965,82.0019,2552.6484
2014-03-13 12:30:00,152.05,152.15,151.98,152.13,4254.41395447777,82.0073,82.0612,81.9695,82.0504,4254.414
2014-03-13 12:35:00,152.1,152.12,151.91,151.96,4679.855349925547,82.0342,82.045,81.9317,81.9587,4679.8553
2014-03-13 12:40:00,151.97,152.36,151.97,152.26,19463.9438417358,81.9641,82.1744,81.9641,82.1205,19463.9438
2014-03-13 12:45:00,152.27,152.35,152.14,152.35,7764.30546692193,82.1259,82.1691,82.0558,82.1691,7764.3055
2014-03-13 12:50:00,152.36,152.36,152.16,152.27,2871.729419272495,82.1744,82.1744,82.0666,82.1259,2871.7294
2014-03-13 12:55:00,152.25,152.34,152.22,152.25,13933.205700914696,82.1151,82.1637,82.0989,82.1151,13933.2057
2014-03-13 13:00:00,152.22,152.23,151.92,152.19,10210.593490746647,82.0989,82.1043,81.9371,82.0828,10210.5935
2014-03-13 13:05:00,152.19,152.35,152.09,152.32,5211.657094235268,82.0828,82.1691,82.0288,82.1529,5211.6571
2014-03-13 13:10:00,152.35,152.43,152.31,152.41,2978.089768134439,82.1691,82.2122,82.1475,82.2014,2978.0898
2014-03-13 13:15:00,152.41,152.5,152.27,152.38,4254.41395447777,82.2014,82.25,82.1259,82.1852,4254.414
2014-03-13 13:20:00,152.32,152.45,152.32,152.39,8615.188257817485,82.1529,82.223,82.1529,82.1906,8615.1883
2014-03-13 13:25:00,152.41,152.59,152.36,152.54,5211.657094235268,82.2014,82.2985,82.1744,82.2715,5211.6571
2014-03-13 13:30:00,152.59,152.62,152.45,152.46,3297.170814720272,82.2985,82.3147,82.223,82.2284,3297.1708
2014-03-13 13:35:00,152.43,152.54,152.4,152.5,3084.450116996384,82.2122,82.2715,82.196,82.25,3084.4501
2014-03-13 13:40:00,152.48,152.55,152.4,152.49,2978.089768134439,82.2392,82.2769,82.196,82.2446,2978.0898
2014-03-13 13:45:00,152.56,152.61,152.52,152.59,4892.576047649435,82.2823,82.3093,82.2607,82.2985,4892.576
2014-03-13 13:50:00,152.59,152.59,152.4,152.4,3297.170814720272,82.2985,82.2985,82.196,82.196,3297.1708
2014-03-13 13:55:00,152.41,152.42,152.28,152.42,3084.450116996384,82.2014,82.2068,82.1313,82.2068,3084.4501
2014-03-13 14:00:00,152.42,152.42,152.26,152.34,4467.134652201658,82.2068,82.2068,82.1205,82.1637,4467.1347
2014-03-13 14:05:00,152.27,152.29,152.21,152.27,2446.2880238247176,82.1259,82.1367,82.0935,82.1259,2446.288
2014-03-13 14:10:00,152.23,152.26,152.11,152.23,5530.738140821101,82.1043,82.1205,82.0396,82.1043,5530.7381
2014-03-13 14:15:00,152.19,152.33,152.07,152.12,11486.91767708998,82.0828,82.1583,82.018,82.045,11486.9177
2014-03-13 14:20:00,152.11,152.23,152.01,152.18,10104.233141884704,82.0396,82.1043,81.9857,82.0774,10104.2331
2014-03-13 14:25:00,152.08,152.29,152.08,152.29,1914.4862795149968,82.0234,82.1367,82.0234,82.1367,1914.4863
2014-03-13 14:30:00,152.27,152.35,152.25,152.29,3722.612210168049,82.1259,82.1691,82.1151,82.1367,3722.6122
2014-03-13 14:35:00,152.28,152.31,152.2,152.31,957.2431397574984,82.1313,82.1475,82.0882,82.1475,957.2431
2014-03-13 14:40:00,152.3,152.4,152.1,152.15,6168.900233992767,82.1421,82.196,82.0342,82.0612,6168.9002
2014-03-13 14:45:00,152.22,152.22,151.89,151.99,6168.900233992767,82.0989,82.0989,81.921,81.9749,6168.9002
2014-03-13 14:50:00,152.01,152.15,152.0,152.05,3084.450116996384,81.9857,82.0612,81.9803,82.0073,3084.4501
2014-03-13 14:55:00,152.08,152.16,152.02,152.1,4679.855349925547,82.0234,82.0666,81.9911,82.0342,4679.8553
2014-03-13 15:00:00,152.09,152.1,152.0,152.04,5956.179536268878,82.0288,82.0342,81.9803,82.0019,5956.1795
2014-03-13 15:05:00,152.09,152.09,151.73,151.73,5956.179536268878,82.0288,82.0288,81.8347,81.8347,5956.1795
2014-03-13 15:10:00,151.78,151.94,151.69,151.72,11912.359072537756,81.8616,81.9479,81.8131,81.8293,11912.3591
2014-03-13 15:15:00,151.68,151.8,151.6,151.6,6913.422676026376,81.8077,81.8724,81.7645,81.7645,6913.4227
2014-03-13 15:20:00,151.6,151.78,151.58,151.73,9785.15209529887,81.7645,81.8616,81.7538,81.8347,9785.1521
2014-03-13 15:25:00,151.75,151.8,151.71,151.8,11912.359072537756,81.8454,81.8724,81.8239,81.8724,11912.3591
2014-03-13 15:30:00,151.82,151.95,151.78,151.8,14890.448840672196,81.8832,81.9533,81.8616,81.8724,14890.4488
2014-03-13 15:35:00,151.84,151.95,151.83,151.91,9253.350350989149,81.894,81.9533,81.8886,81.9317,9253.3504
2014-03-13 15:40:00,151.93,152.01,151.93,151.97,9997.87279302276,81.9425,81.9857,81.9425,81.9641,9997.8728
2014-03-13 15:45:00,151.96,152.15,151.96,152.11,20952.988725803018,81.9587,82.0612,81.9587,82.0396,20952.9887
2014-03-13 15:50:00,152.12,152.12,151.9,151.93,32014.46500744522,82.045,82.045,81.9264,81.9425,32014.465
2014-03-13 15:55:00,151.95,152.09,151.9,152.04,44352.26547543075,81.9533,82.0288,81.9264,82.0019,44352.2655
2014-03-14 09:30:00,151.8,152.93,151.79,152.77,13826.845352052753,81.8724,82.4819,81.867,82.3956,13826.8454
2014-03-14 09:35:00,152.89,153.09,152.74,152.84,5105.296745373324,82.4603,82.5682,82.3794,82.4333,5105.2967
2014-03-14 09:40:00,152.84,152.85,152.31,152.51,4467.134652201658,82.4333,82.4387,82.1475,82.2553,4467.1347
2014-03-14 09:45:00,152.44,152.59,152.29,152.29,3190.8104658583275,82.2176,82.2985,82.1367,82.1367,3190.8105
2014-03-14 09:50:00,152.25,152.31,151.96,151.96,3403.531163582216,82.1151,82.1475,81.9587,81.9587,3403.5312
2014-03-14 09:55:00,152.09,152.46,152.08,152.11,6381.620931716655,82.0288,82.2284,82.0234,82.0396,6381.6209
2014-03-14 10:00:00,152.14,152.47,152.13,152.47,2659.0087215486064,82.0558,82.2338,82.0504,82.2338,2659.0087
2014-03-14 10:05:00,152.29,152.61,152.29,152.6,6275.260582854711,82.1367,82.3093,82.1367,82.3039,6275.2606
2014-03-14 10:10:00,152.56,152.56,152.15,152.25,11805.998723675812,82.2823,82.2823,82.0612,82.1151,11805.9987
2014-03-14 10:15:00,152.19,152.57,152.14,152.57,6913.422676026376,82.0828,82.2877,82.0558,82.2877,6913.4227
2014-03-14 10:20:00,152.57,152.57,152.32,152.32,1489.0448840672195,82.2877,82.2877,82.1529,82.1529,1489.0449
2014-03-14 10:25:00,152.32,152.42,152.27,152.35,9678.791746436927,82.1529,82.2068,82.1259,82.1691,9678.7917
2014-03-14 10:30:00,152.31,152.35,152.17,152.31,3403.531163582216,82.1475,82.1691,82.072,82.1475,3403.5312
2014-03-14 10:35:00,152.4,152.49,152.28,152.4,8402.467560093595,82.196,82.2446,82.1313,82.196,8402.4676
2014-03-14 10:40:00,152.4,152.43,152.2,152.27,3935.332907891937,82.196,82.2122,82.0882,82.1259,3935.3329
2014-03-14 10:45:00,152.21,152.35,152.17,152.24,8083.386513507763,82.0935,82.1691,82.072,82.1097,8083.3865
2014-03-14 10:50:00,152.23,152.4,152.21,152.21,19783.02488832163,82.1043,82.196,82.0935,82.0935,19783.0249
2014-03-14 10:55:00,152.18,152.32,152.18,152.26,9040.62965326526,82.0774,82.1529,82.0774,82.1205,9040.6297
2014-03-14 11:00:00,152.25,152.32,152.13,152.13,3935.332907891937,82.1151,82.1529,82.0504,82.0504,3935.3329
2014-03-14 11:05:00,152.16,152.27,152.16,152.26,2127.206977238885,82.0666,82.1259,82.0666,82.1205,2127.207
2014-03-14 11:10:00,152.24,152.27,152.13,152.2,2127.206977238885,82.1097,82.1259,82.0504,82.0882,2127.207
2014-03-14 11:15:00,152.23,152.27,152.13,152.18,14465.007445224415,82.1043,82.1259,82.0504,82.0774,14465.0074
2014-03-14 11:20:00,152.2,152.2,151.93,151.93,8402.467560093595,82.0882,82.0882,81.9425,81.9425,8402.4676
2014-03-14 11:25:00,151.96,152.22,151.96,152.22,3084.450116996384,81.9587,82.0989,81.9587,82.0989,3084.4501
2014-03-14 11:30:00,152.26,152.32,152.19,152.28,4679.855349925547,82.1205,82.1529,82.0828,82.1313,4679.8553
2014-03-14 11:35:00,152.22,152.28,152.1,152.28,11167.836630504144,82.0989,82.1313,82.0342,82.1313,11167.8366
2014-03-14 11:40:00,152.31,152.59,152.29,152.59,7870.665815783875,82.1475,82.2985,82.1367,82.2985,7870.6658
2014-03-14 11:45:00,152.48,152.71,152.48,152.64,4360.774303339715,82.2392,82.3632,82.2392,82.3255,4360.7743
2014-03-14 11:50:00,152.7,152.84,152.61,152.66,12231.440119123588,82.3578,82.4333,82.3093,82.3363,12231.4401
2014-03-14 11:55:00,152.57,152.71,152.55,152.66,13401.403956604976,82.2877,82.3632,82.2769,82.3363,13401.404
2014-03-14 12:00:00,152.73,152.76,152.51,152.51,2871.729419272495,82.374,82.3902,82.2553,82.2553,2871.7294
2014-03-14 12:05:00,152.59,152.62,152.56,152.59,3190.8104658583275,82.2985,82.3147,82.2823,82.2985,3190.8105
2014-03-14 12:10:00,152.61,152.69,152.41,152.43,8189.746862369707,82.3093,82.3524,82.2014,82.2122,8189.7469
2014-03-14 12:15:00,152.43,152.55,152.35,152.42,6381.620931716655,82.2122,82.2769,82.1691,82.2068,6381.6209
2014-03-14 12:20:00,152.43,152.46,152.34,152.36,5743.45883854499,82.2122,82.2284,82.1637,82.1744,5743.4588
2014-03-14 12:25:00,152.32,152.33,152.11,152.2,8296.107211231652,82.1529,82.1583,82.0396,82.0882,8296.1072
2014-03-14 12:30:00,152.23,152.25,152.05,152.11,7977.026164645818,82.1043,82.1151,82.0073,82.0396,7977.0262
2014-03-14 12:35:00,152.15,152.4,152.11,152.38,6594.341629440543,82.0612,82.196,82.0396,82.1852,6594.3416
2014-03-14 12:40:00,152.4,152.5,152.33,152.46,10423.314188470536,82.196,82.25,82.1583,82.2284,10423.3142
2014-03-14 12:45:00,152.43,152.43,152.31,152.43,2339.9276749627734,82.2122,82.2122,82.1475,82.2122,2339.9277
2014-03-14 12:50:00,152.43,152.43,152.3,152.31,3190.8104658583275,82.2122,82.2122,82.1421,82.1475,3190.8105
2014-03-14 12:55:00,152.32,152.43,152.21,152.21,6487.9812805786,82.1529,82.2122,82.0935,82.0935,6487.9813
2014-03-14 13:00:00,152.27,152.35,152.22,152.27,7338.864071474153,82.1259,82.1691,82.0989,82.1259,7338.8641
2014-03-14 13:05:00,152.27,152.29,152.11,152.24,7338.864071474153,82.1259,82.1367,82.0396,82.1097,7338.8641
2014-03-14 13:10:00,152.26,152.3,152.19,152.23,13295.043607743031,82.1205,82.1421,82.0828,82.1043,13295.0436
2014-03-14 13:15:00,152.22,152.27,152.11,152.11,16911.295469049135,82.0989,82.1259,82.0396,82.0396,16911.2955
2014-03-14 13:20:00,152.1,152.1,151.83,151.92,10742.395235056369,82.0342,82.0342,81.8886,81.9371,10742.3952
2014-03-14 13:25:00,151.91,152.1,151.83,152.07,6700.701978302488,81.9317,82.0342,81.8886,82.018,6700.702
2014-03-14 13:30:00,152.05,152.08,151.89,151.9,7977.026164645818,82.0073,82.0234,81.921,81.9264,7977.0262
2014-03-14 13:35:00,151.95,151.97,151.74,151.76,9359.710699851094,81.9533,81.9641,81.8401,81.8508,9359.7107
2014-03-14 13:40:00,151.8,151.83,151.67,151.77,14465.007445224415,81.8724,81.8886,81.8023,81.8562,14465.0074
2014-03-14 13:45:00,151.75,151.82,151.69,151.74,13295.043607743031,81.8454,81.8832,81.8131,81.8401,13295.0436
2014-03-14 13:50:00,151.73,151.82,151.63,151.74,11061.476281642204,81.8347,81.8832,81.7807,81.8401,11061.4763
2014-03-14 13:55:00,151.77,151.81,151.71,151.8,12444.160816847478,81.8562,81.8778,81.8239,81.8724,12444.1608
2014-03-14 14:00:00,151.81,151.85,151.73,151.83,6807.062327164432,81.8778,81.8994,81.8347,81.8886,6807.0623
2014-03-14 14:05:00,151.81,151.83,151.74,151.77,8296.107211231652,81.8778,81.8886,81.8401,81.8562,8296.1072
2014-03-14 14:10:00,151.77,151.8,151.58,151.58,11486.91767708998,81.8562,81.8724,81.7538,81.7538,11486.9177
2014-03-14 14:15:00,151.62,151.8,151.58,151.73,19357.58349287385,81.7753,81.8724,81.7538,81.8347,19357.5835
2014-03-14 14:20:00,151.76,151.82,151.68,151.71,5849.819187406933,81.8508,81.8832,81.8077,81.8239,5849.8192
2014-03-14 14:25:00,151.72,151.72,151.59,151.65,4679.855349925547,81.8293,81.8293,81.7592,81.7915,4679.8553
2014-03-14 14:30:00,151.64,151.67,151.52,151.52,11274.19697936609,81.7861,81.8023,81.7214,81.7214,11274.197
2014-03-14 14:35:00,151.55,151.55,151.43,151.45,8827.908955541372,81.7376,81.7376,81.6729,81.6836,8827.909
2014-03-14 14:40:00,151.49,151.49,151.29,151.38,16698.574771325246,81.7052,81.7052,81.5974,81.6459,16698.5748
2014-03-14 14:45:00,151.37,151.41,151.25,151.32,15103.169538396083,81.6405,81.6621,81.5758,81.6135,15103.1695
2014-03-14 14:50:00,151.32,151.36,151.26,151.28,7338.864071474153,81.6135,81.6351,81.5812,81.592,7338.8641
2014-03-14 14:55:00,151.3,151.31,151.14,151.19,12975.9625611572,81.6027,81.6081,81.5164,81.5434,12975.9626
2014-03-14 15:00:00,151.19,151.28,151.18,151.2,9678.791746436927,81.5434,81.592,81.538,81.5488,9678.7917
2014-03-14 15:05:00,151.22,151.22,151.01,151.12,18506.700701978298,81.5596,81.5596,81.4463,81.5057,18506.7007
2014-03-14 15:10:00,151.11,151.11,151.01,151.01,5637.098489683045,81.5003,81.5003,81.4463,81.4463,5637.0985
2014-03-14 15:15:00,151.04,151.27,151.03,151.27,16911.295469049135,81.4625,81.5866,81.4571,81.5866,16911.2955
2014-03-14 15:20:00,151.28,151.47,151.28,151.36,12763.24186343331,81.592,81.6944,81.592,81.6351,12763.2419
2014-03-14 15:25:00,151.39,151.5,151.34,151.49,10423.314188470536,81.6513,81.7106,81.6243,81.7052,10423.3142
2014-03-14 15:30:00,151.49,151.51,151.38,151.42,14677.728142948306,81.7052,81.716,81.6459,81.6675,14677.7281
2014-03-14 15:35:00,151.43,151.44,151.32,151.34,14571.367794086362,81.6729,81.6783,81.6135,81.6243,14571.3678
2014-03-14 15:40:00,151.33,151.46,151.3,151.33,14145.926398638583,81.6189,81.689,81.6027,81.6189,14145.9264
2014-03-14 15:45:00,151.36,151.42,151.21,151.26,27015.52861093384,81.6351,81.6675,81.5542,81.5812,27015.5286
2014-03-14 15:50:00,151.26,151.35,151.2,151.28,30419.059774516056,81.5812,81.6297,81.5488,81.592,30419.0598
2014-03-14 15:55:00,151.29,151.66,151.28,151.46,62327.16443309933,81.5974,81.7969,81.592,81.689,62327.1644
2014-03-17 09:30:00,152.08,152.58,151.99,152.28,14252.28674750053,82.0234,82.2931,81.9749,82.1313,14252.2867
2014-03-17 09:35:00,152.41,152.59,152.15,152.5,8296.107211231652,82.2014,82.2985,82.0612,82.25,8296.1072
2014-03-17 09:40:00,152.61,152.75,152.52,152.66,9891.512444160817,82.3093,82.3848,82.2607,82.3363,9891.5124
2014-03-17 09:45:00,152.64,152.77,152.55,152.74,11486.91767708998,82.3255,82.3956,82.2769,82.3794,11486.9177
2014-03-17 09:50:00,152.74,152.83,152.62,152.66,7764.30546692193,82.3794,82.4279,82.3147,82.3363,7764.3055
2014-03-17 09:55:00,152.63,152.74,152.52,152.62,11699.638374813869,82.3201,82.3794,82.2607,82.3147,11699.6384
2014-03-17 10:00:00,152.65,152.92,152.62,152.92,6275.260582854711,82.3309,82.4765,82.3147,82.4765,6275.2606
2014-03-17 10:05:00,152.9,153.13,152.84,153.11,6913.422676026376,82.4657,82.5897,82.4333,82.579,6913.4227
2014-03-17 10:10:00,153.2,153.25,153.04,153.24,5424.377791959157,82.6275,82.6545,82.5412,82.6491,5424.3778
2014-03-17 10:15:00,153.25,153.33,153.1,153.32,9253.350350989149,82.6545,82.6976,82.5736,82.6922,9253.3504
2014-03-17 10:20:00,153.36,153.43,153.31,153.4,15103.169538396083,82.7138,82.7515,82.6868,82.7354,15103.1695
2014-03-17 10:25:00,153.42,153.53,153.27,153.3,5956.179536268878,82.7462,82.8055,82.6653,82.6814,5956.1795
2014-03-17 10:30:00,153.31,153.33,153.19,153.19,9040.62965326526,82.6868,82.6976,82.6221,82.6221,9040.6297
2014-03-17 10:35:00,153.19,153.22,153.13,153.16,7019.78302488832,82.6221,82.6383,82.5897,82.6059,7019.783
2014-03-17 10:40:00,153.21,153.3,153.17,153.2,6594.341629440543,82.6329,82.6814,82.6113,82.6275,6594.3416
2014-03-17 10:45:00,153.2,153.25,153.1,153.16,11167.836630504144,82.6275,82.6545,82.5736,82.6059,11167.8366
2014-03-17 10:50:00,153.16,153.37,153.15,153.24,9466.071048713038,82.6059,82.7192,82.6005,82.6491,9466.071
2014-03-17 10:55:00,153.21,153.3,153.15,153.15,16166.773027015526,82.6329,82.6814,82.6005,82.6005,16166.773
2014-03-17 11:00:00,153.19,153.34,153.19,153.22,8721.54860667943,82.6221,82.703,82.6221,82.6383,8721.5486
2014-03-17 11:05:00,153.22,153.25,153.02,153.07,5956.179536268878,82.6383,82.6545,82.5304,82.5574,5956.1795
2014-03-17 11:10:00,153.12,153.21,153.06,153.06,11274.19697936609,82.5843,82.6329,82.552,82.552,11274.197
2014-03-17 11:15:00,153.01,153.08,152.9,153.08,6168.900233992767,82.525,82.5628,82.4657,82.5628,6168.9002
2014-03-17 11:20:00,153.02,153.06,152.64,152.77,19251.22314401191,82.5304,82.552,82.3255,82.3956,19251.2231
2014-03-17 11:25:00,152.69,152.71,152.51,152.54,19144.86279514997,82.3524,82.3632,82.2553,82.2715,19144.8628
2014-03-17 11:30:00,152.55,152.61,152.49,152.5,14571.367794086362,82.2769,82.3093,82.2446,82.25,14571.3678
2014-03-17 11:35:00,152.46,152.62,152.38,152.62,6062.539885130822,82.2284,82.3147,82.1852,82.3147,6062.5399
2014-03-17 11:40:00,152.62,152.66,152.56,152.56,10742.395235056369,82.3147,82.3363,82.2823,82.2823,10742.3952
2014-03-17 11:45:00,152.56,152.7,152.53,152.69,18081.259306530523,82.2823,82.3578,82.2661,82.3524,18081.2593
2014-03-17 11:50:00,152.7,152.72,152.59,152.71,6700.701978302488,82.3578,82.3686,82.2985,82.3632,6700.702
2014-03-17 11:55:00,152.66,152.74,152.59,152.74,11699.638374813869,82.3363,82.3794,82.2985,82.3794,11699.6384
2014-03-17 12:00:00,152.74,152.89,152.67,152.78,15954.052329291637,82.3794,82.4603,82.3416,82.401,15954.0523
2014-03-17 12:05:00,152.78,152.94,152.74,152.9,19995.74558604552,82.401,82.4873,82.3794,82.4657,19995.7456
2014-03-17 12:10:00,152.86,153.02,152.78,152.99,12975.9625611572,82.4441,82.5304,82.401,82.5142,12975.9626
2014-03-17 12:15:00,152.99,152.99,152.83,152.95,14677.728142948306,82.5142,82.5142,82.4279,82.4927,14677.7281
2014-03-17 12:20:00,152.97,153.0,152.92,152.97,8083.386513507763,82.5034,82.5196,82.4765,82.5034,8083.3865
2014-03-17 12:25:00,152.97,153.09,152.94,153.06,8402.467560093595,82.5034,82.5682,82.4873,82.552,8402.4676
2014-03-17 12:30:00,153.11,153.28,153.06,153.28,7338.864071474153,82.579,82.6706,82.552,82.6706,7338.8641
2014-03-17 12:35:00,153.29,153.29,153.06,153.13,11486.91767708998,82.676,82.676,82.552,82.5897,11486.9177
2014-03-17 12:40:00,153.1,153.15,153.05,153.1,5743.45883854499,82.5736,82.6005,82.5466,82.5736,5743.4588
2014-03-17 12:45:00,153.09,153.17,152.97,152.97,3722.612210168049,82.5682,82.6113,82.5034,82.5034,3722.6122
2014-03-17 12:50:00,152.97,153.13,152.87,153.11,7445.224420336098,82.5034,82.5897,82.4495,82.579,7445.2244
2014-03-17 12:55:00,153.11,153.11,153.05,153.11,3828.972559029993,82.579,82.579,82.5466,82.579,3828.9726
2014-03-17 13:00:00,153.1,153.1,152.96,153.02,6168.900233992767,82.5736,82.5736,82.4981,82.5304,6168.9002
2014-03-17 13:05:00,153.01,153.02,152.82,152.82,8296.107211231652,82.525,82.5304,82.4225,82.4225,8296.1072
2014-03-17 13:10:00,152.83,152.86,152.65,152.71,4573.495001063603,82.4279,82.4441,82.3309,82.3632,4573.495
2014-03-17 13:15:00,152.69,152.72,152.56,152.67,5637.098489683045,82.3524,82.3686,82.2823,82.3416,5637.0985
2014-03-17 13:20:00,152.71,152.79,152.68,152.71,5637.098489683045,82.3632,82.4064,82.347,82.3632,5637.0985
2014-03-17 13:25:00,152.71,152.79,152.66,152.72,4148.053605615826,82.3632,82.4064,82.3363,82.3686,4148.0536
2014-03-17 13:30:00,152.73,152.81,152.72,152.81,6807.062327164432,82.374,82.4172,82.3686,82.4172,6807.0623
2014-03-17 13:35:00,152.79,153.03,152.79,153.01,14677.728142948306,82.4064,82.5358,82.4064,82.525,14677.7281
2014-03-17 13:40:00,153.01,153.08,152.96,153.0,6487.9812805786,82.525,82.5628,82.4981,82.5196,6487.9813
2014-03-17 13:45:00,153.02,153.14,153.0,153.14,9146.990002127206,82.5304,82.5951,82.5196,82.5951,9146.99
2014-03-17 13:50:00,153.15,153.19,153.04,153.06,8189.746862369707,82.6005,82.6221,82.5412,82.552,8189.7469
2014-03-17 13:55:00,153.05,153.06,152.9,152.9,14039.56604977664,82.5466,82.552,82.4657,82.4657,14039.566
2014-03-17 14:00:00,152.89,152.91,152.79,152.88,11593.278025951924,82.4603,82.4711,82.4064,82.4549,11593.278
2014-03-17 14:05:00,152.9,152.92,152.7,152.74,8934.269304403317,82.4657,82.4765,82.3578,82.3794,8934.2693
2014-03-17 14:10:00,152.74,152.75,152.6,152.74,13082.322910019142,82.3794,82.3848,82.3039,82.3794,13082.3229
2014-03-17 14:15:00,152.71,152.72,152.54,152.54,7445.224420336098,82.3632,82.3686,82.2715,82.2715,7445.2244
2014-03-17 14:20:00,152.56,152.85,152.56,152.84,8934.269304403317,82.2823,82.4387,82.2823,82.4333,8934.2693
2014-03-17 14:25:00,152.81,152.94,152.74,152.83,12231.440119123588,82.4172,82.4873,82.3794,82.4279,12231.4401
2014-03-17 14:30:00,152.81,152.91,152.78,152.87,18400.34035311636,82.4172,82.4711,82.401,82.4495,18400.3404
2014-03-17 14:35:00,152.85,152.94,152.85,152.86,7445.224420336098,82.4387,82.4873,82.4387,82.4441,7445.2244
2014-03-17 14:40:00,152.86,152.9,152.83,152.9,9146.990002127206,82.4441,82.4657,82.4279,82.4657,9146.99
2014-03-17 14:45:00,152.91,153.0,152.88,152.94,11912.359072537756,82.4711,82.5196,82.4549,82.4873,11912.3591
2014-03-17 14:50:00,152.96,153.09,152.95,152.99,12869.602212295256,82.4981,82.5682,82.4927,82.5142,12869.6022
2014-03-17 14:55:00,152.96,153.08,152.95,153.06,7870.665815783875,82.4981,82.5628,82.4927,82.552,7870.6658
2014-03-17 15:00:00,153.07,153.13,153.04,153.07,9146.990002127206,82.5574,82.5897,82.5412,82.5574,9146.99
2014-03-17 15:05:00,153.13,153.21,153.07,153.15,11593.278025951924,82.5897,82.6329,82.5574,82.6005,11593.278
2014-03-17 15:10:00,153.15,153.18,153.05,153.13,8827.908955541372,82.6005,82.6167,82.5466,82.5897,8827.909
2014-03-17 15:15:00,153.13,153.16,153.06,153.14,12337.800467985531,82.5897,82.6059,82.552,82.5951,12337.8005
2014-03-17 15:20:00,153.11,153.2,153.02,153.09,11380.557328228037,82.579,82.6275,82.5304,82.5682,11380.5573
2014-03-17 15:25:00,153.08,153.1,153.0,153.1,13188.683258881088,82.5628,82.5736,82.5196,82.5736,13188.6833
2014-03-17 15:30:00,153.13,153.19,153.07,153.1,13933.205700914696,82.5897,82.6221,82.5574,82.5736,13933.2057
2014-03-17 15:35:00,153.11,153.23,153.08,153.19,10848.755583918311,82.579,82.6437,82.5628,82.6221,10848.7556
2014-03-17 15:40:00,153.2,153.2,152.9,152.95,24994.6819825569,82.6275,82.6275,82.4657,82.4927,24994.682
2014-03-17 15:45:00,152.96,153.09,152.92,153.09,41267.81535843437,82.4981,82.5682,82.4765,82.5682,41267.8154
2014-03-17 15:50:00,153.07,153.22,153.02,153.03,50095.72431397574,82.5574,82.6383,82.5304,82.5358,50095.7243
2014-03-17 15:55:00,153.06,153.11,152.84,152.96,122846.2029355456,82.552,82.579,82.4333,82.4981,122846.2029
2014-03-18 09:30:00,152.94,153.17,152.22,152.31,20421.18698149329,82.4873,82.6113,82.0989,82.1475,20421.187
2014-03-18 09:35:00,152.26,152.91,152.15,152.91,8508.82790895554,82.1205,82.4711,82.0612,82.4711,8508.8279
2014-03-18 09:40:00,152.97,153.1,152.67,152.67,6381.620931716655,82.5034,82.5736,82.3416,82.3416,6381.6209
2014-03-18 09:45:00,152.71,153.06,152.63,152.96,8508.82790895554,82.3632,82.552,82.3201,82.4981,8508.8279
2014-03-18 09:50:00,153.01,153.25,152.95,153.25,7551.584769198042,82.525,82.6545,82.4927,82.6545,7551.5848
2014-03-18 09:55:00,153.28,153.29,153.06,153.22,4148.053605615826,82.6706,82.676,82.552,82.6383,4148.0536
2014-03-18 10:00:00,153.25,153.34,153.15,153.17,8402.467560093595,82.6545,82.703,82.6005,82.6113,8402.4676
2014-03-18 10:05:00,153.18,153.41,153.18,153.27,14465.007445224415,82.6167,82.7408,82.6167,82.6653,14465.0074
2014-03-18 10:10:00,153.27,153.29,153.08,153.08,7019.78302488832,82.6653,82.676,82.5628,82.5628,7019.783
2014-03-18 10:15:00,153.08,153.33,153.08,153.32,8296.107211231652,82.5628,82.6976,82.5628,82.6922,8296.1072
2014-03-18 10:20:00,153.33,153.45,153.23,153.45,21591.15081897468,82.6976,82.7623,82.6437,82.7623,21591.1508
2014-03-18 10:25:00,153.48,153.5,153.31,153.4,10423.314188470536,82.7785,82.7893,82.6868,82.7354,10423.3142
2014-03-18 10:30:00,153.44,153.49,153.26,153.38,20527.54733035524,82.7569,82.7839,82.6599,82.7246,20527.5473
2014-03-18 10:35:00,153.4,153.56,153.4,153.56,21591.15081897468,82.7354,82.8217,82.7354,82.8217,21591.1508
2014-03-18 10:40:00,153.54,153.55,153.38,153.45,8508.82790895554,82.8109,82.8163,82.7246,82.7623,8508.8279
2014-03-18 10:45:00,153.46,153.5,153.25,153.25,8721.54860667943,82.7677,82.7893,82.6545,82.6545,8721.5486
2014-03-18 10:50:00,153.27,153.31,153.14,153.14,10848.755583918311,82.6653,82.6868,82.5951,82.5951,10848.7556
2014-03-18 10:55:00,153.11,153.14,152.9,152.92,6700.701978302488,82.579,82.5951,82.4657,82.4765,6700.702
2014-03-18 11:00:00,152.93,153.04,152.93,152.97,12763.24186343331,82.4819,82.5412,82.4819,82.5034,12763.2419
2014-03-18 11:05:00,152.97,153.08,152.95,153.08,22548.39395873218,82.5034,82.5628,82.4927,82.5628,22548.394
2014-03-18 11:10:00,153.06,153.16,153.0,153.11,9040.62965326526,82.552,82.6059,82.5196,82.579,9040.6297
2014-03-18 11:15:00,153.12,153.12,152.99,153.1,12018.7194213997,82.5843,82.5843,82.5142,82.5736,12018.7194
2014-03-18 11:20:00,153.12,153.21,153.11,153.16,2339.9276749627734,82.5843,82.6329,82.579,82.6059,2339.9277
2014-03-18 11:25:00,153.13,153.17,153.06,153.13,7126.143373750265,82.5897,82.6113,82.552,82.5897,7126.1434
2014-03-18 11:30:00,153.17,153.23,153.12,153.2,13082.322910019142,82.6113,82.6437,82.5843,82.6275,13082.3229
2014-03-18 11:35:00,153.21,153.21,153.12,153.19,4254.41395447777,82.6329,82.6329,82.5843,82.6221,4254.414
2014-03-18 11:40:00,153.2,153.26,153.06,153.19,9146.990002127206,82.6275,82.6599,82.552,82.6221,9146.99
2014-03-18 11:45:00,153.2,153.29,153.16,153.27,3509.89151244416,82.6275,82.676,82.6059,82.6653,3509.8915
2014-03-18 11:50:00,153.3,153.33,153.26,153.28,4467.134652201658,82.6814,82.6976,82.6599,82.6706,4467.1347
2014-03-18 11:55:00,153.24,153.33,153.2,153.32,6594.341629440543,82.6491,82.6976,82.6275,82.6922,6594.3416
2014-03-18 12:00:00,153.31,153.37,153.26,153.31,8402.467560093595,82.6868,82.7192,82.6599,82.6868,8402.4676
2014-03-18 12:05:00,153.28,153.3,153.19,153.27,9678.791746436927,82.6706,82.6814,82.6221,82.6653,9678.7917
2014-03-18 12:10:00,153.26,153.3,153.13,153.13,6275.260582854711,82.6599,82.6814,82.5897,82.5897,6275.2606
2014-03-18 12:15:00,153.16,153.37,153.15,153.34,15847.691980429694,82.6059,82.7192,82.6005,82.703,15847.692
2014-03-18 12:20:00,153.33,153.37,153.26,153.34,16698.574771325246,82.6976,82.7192,82.6599,82.703,16698.5748
2014-03-18 12:25:00,153.31,153.36,153.3,153.32,4892.576047649435,82.6868,82.7138,82.6814,82.6922,4892.576
2014-03-18 12:30:00,153.34,153.37,153.27,153.34,7657.945118059986,82.703,82.7192,82.6653,82.703,7657.9451
2014-03-18 12:35:00,153.35,153.37,153.31,153.37,7977.026164645818,82.7084,82.7192,82.6868,82.7192,7977.0262
2014-03-18 12:40:00,153.34,153.34,153.21,153.29,6807.062327164432,82.703,82.703,82.6329,82.676,6807.0623
2014-03-18 12:45:00,153.27,153.35,153.24,153.32,2339.9276749627734,82.6653,82.7084,82.6491,82.6922,2339.9277
2014-03-18 12:50:00,153.31,153.37,153.31,153.37,3828.972559029993,82.6868,82.7192,82.6868,82.7192,3828.9726
2014-03-18 12:55:00,153.37,153.37,153.31,153.31,4360.774303339715,82.7192,82.7192,82.6868,82.6868,4360.7743
2014-03-18 13:00:00,153.34,153.36,153.29,153.3,13826.845352052753,82.703,82.7138,82.676,82.6814,13826.8454
2014-03-18 13:05:00,153.31,153.34,153.28,153.31,2339.9276749627734,82.6868,82.703,82.6706,82.6868,2339.9277
2014-03-18 13:10:00,153.3,153.32,153.29,153.32,1276.324186343331,82.6814,82.6922,82.676,82.6922,1276.3242
2014-03-18 13:15:00,153.3,153.37,153.3,153.33,6913.422676026376,82.6814,82.7192,82.6814,82.6976,6913.4227
2014-03-18 13:20:00,153.35,153.37,153.35,153.37,11912.359072537756,82.7084,82.7192,82.7084,82.7192,11912.3591
2014-03-18 13:25:00,153.37,153.48,153.36,153.45,8721.54860667943,82.7192,82.7785,82.7138,82.7623,8721.5486
2014-03-18 13:30:00,153.46,153.46,153.39,153.39,2659.0087215486064,82.7677,82.7677,82.73,82.73,2659.0087
2014-03-18 13:35:00,153.4,153.46,153.37,153.43,4892.576047649435,82.7354,82.7677,82.7192,82.7515,4892.576
2014-03-18 13:40:00,153.42,153.58,153.42,153.52,5211.657094235268,82.7462,82.8324,82.7462,82.8001,5211.6571
2014-03-18 13:45:00,153.52,153.53,153.42,153.44,3297.170814720272,82.8001,82.8055,82.7462,82.7569,3297.1708
2014-03-18 13:50:00,153.44,153.53,153.44,153.47,6168.900233992767,82.7569,82.8055,82.7569,82.7731,6168.9002
2014-03-18 13:55:00,153.44,153.49,153.39,153.4,2978.089768134439,82.7569,82.7839,82.73,82.7354,2978.0898
2014-03-18 14:00:00,153.42,153.46,153.34,153.37,6381.620931716655,82.7462,82.7677,82.703,82.7192,6381.6209
2014-03-18 14:05:00,153.36,153.38,153.3,153.36,5211.657094235268,82.7138,82.7246,82.6814,82.7138,5211.6571
2014-03-18 14:10:00,153.37,153.41,153.36,153.36,4679.855349925547,82.7192,82.7408,82.7138,82.7138,4679.8553
2014-03-18 14:15:00,153.35,153.36,153.27,153.28,4148.053605615826,82.7084,82.7138,82.6653,82.6706,4148.0536
2014-03-18 14:20:00,153.29,153.34,153.28,153.28,3084.450116996384,82.676,82.703,82.6706,82.6706,3084.4501
2014-03-18 14:25:00,153.28,153.38,153.28,153.31,8615.188257817485,82.6706,82.7246,82.6706,82.6868,8615.1883
2014-03-18 14:30:00,153.32,153.33,153.28,153.3,2659.0087215486064,82.6922,82.6976,82.6706,82.6814,2659.0087
2014-03-18 14:35:00,153.29,153.3,153.2,153.21,5105.296745373324,82.676,82.6814,82.6275,82.6329,5105.2967
2014-03-18 14:40:00,153.22,153.25,153.18,153.21,6700.701978302488,82.6383,82.6545,82.6167,82.6329,6700.702
2014-03-18 14:45:00,153.22,153.3,153.21,153.3,3935.332907891937,82.6383,82.6814,82.6329,82.6814,3935.3329
2014-03-18 14:50:00,153.28,153.37,153.27,153.33,4679.855349925547,82.6706,82.7192,82.6653,82.6976,4679.8553
2014-03-18 14:55:00,153.32,153.37,153.28,153.35,5318.017443097213,82.6922,82.7192,82.6706,82.7084,5318.0174
2014-03-18 15:00:00,153.35,153.37,153.27,153.28,6168.900233992767,82.7084,82.7192,82.6653,82.6706,6168.9002
2014-03-18 15:05:00,153.29,153.34,153.25,153.27,7764.30546692193,82.676,82.703,82.6545,82.6653,7764.3055
2014-03-18 15:10:00,153.27,153.28,153.21,153.26,4254.41395447777,82.6653,82.6706,82.6329,82.6599,4254.414
2014-03-18 15:15:00,153.24,153.36,153.21,153.35,19676.664539459685,82.6491,82.7138,82.6329,82.7084,19676.6645
2014-03-18 15:20:00,153.35,153.4,153.33,153.35,18081.259306530523,82.7084,82.7354,82.6976,82.7084,18081.2593
2014-03-18 15:25:00,153.37,153.4,153.3,153.34,27228.249308657727,82.7192,82.7354,82.6814,82.703,27228.2493
2014-03-18 15:30:00,153.33,153.33,153.22,153.22,9678.791746436927,82.6976,82.6976,82.6383,82.6383,9678.7917
2014-03-18 15:35:00,153.22,153.34,153.22,153.3,11167.836630504144,82.6383,82.703,82.6383,82.6814,11167.8366
2014-03-18 15:40:00,153.3,153.32,153.2,153.26,21910.23186556052,82.6814,82.6922,82.6275,82.6599,21910.2319
2014-03-18 15:45:00,153.27,153.29,153.16,153.24,13295.043607743031,82.6653,82.676,82.6059,82.6491,13295.0436
2014-03-18 15:50:00,153.23,153.36,153.23,153.31,16592.214422463305,82.6437,82.7138,82.6437,82.6868,16592.2144
2014-03-18 15:55:00,153.31,153.78,153.3,153.69,92639.86385875344,82.6868,82.9403,82.6814,82.8918,92639.8639
2014-03-19 09:30:00,153.42,153.67,153.22,153.39,11699.638374813869,82.7462,82.881,82.6383,82.73,11699.6384
2014-03-19 09:35:00,153.25,153.67,153.21,153.65,7764.30546692193,82.6545,82.881,82.6329,82.8702,7764.3055
2014-03-19 09:40:00,153.51,153.53,153.4,153.53,2233.567326100829,82.7947,82.8055,82.7354,82.8055,2233.5673
2014-03-19 09:45:00,153.33,153.55,153.26,153.26,5743.45883854499,82.6976,82.8163,82.6599,82.6599,5743.4588
2014-03-19 09:50:00,153.26,153.53,153.15,153.46,8934.269304403317,82.6599,82.8055,82.6005,82.7677,8934.2693
2014-03-19 09:55:00,153.52,153.72,153.51,153.66,8083.386513507763,82.8001,82.908,82.7947,82.8756,8083.3865
2014-03-19 10:00:00,153.66,153.89,153.65,153.69,10848.755583918311,82.8756,82.9996,82.8702,82.8918,10848.7556
2014-03-19 10:05:00,153.68,153.71,153.58,153.66,3509.89151244416,82.8864,82.9026,82.8324,82.8756,3509.8915
2014-03-19 10:10:00,153.68,153.74,153.63,153.65,11061.476281642204,82.8864,82.9187,82.8594,82.8702,11061.4763
2014-03-19 10:15:00,153.61,153.88,153.6,153.84,11061.476281642204,82.8486,82.9943,82.8432,82.9727,11061.4763
2014-03-19 10:20:00,153.82,153.89,153.69,153.89,4041.6932567538815,82.9619,82.9996,82.8918,82.9996,4041.6933
2014-03-19 10:25:00,153.77,153.82,153.66,153.7,3190.8104658583275,82.9349,82.9619,82.8756,82.8972,3190.8105
2014-03-19 10:30:00,153.7,153.74,153.66,153.69,3190.8104658583275,82.8972,82.9187,82.8756,82.8918,3190.8105
2014-03-19 10:35:00,153.6,153.66,153.47,153.53,8508.82790895554,82.8432,82.8756,82.7731,82.8055,8508.8279
2014-03-19 10:40:00,153.48,153.5,153.27,153.38,4786.215698787491,82.7785,82.7893,82.6653,82.7246,4786.2157
2014-03-19 10:45:00,153.37,153.39,153.31,153.39,2765.36907041055,82.7192,82.73,82.6868,82.73,2765.3691
2014-03-19 10:50:00,153.4,153.4,153.31,153.35,4467.134652201658,82.7354,82.7354,82.6868,82.7084,4467.1347
2014-03-19 10:55:00,153.26,153.36,153.21,153.21,5318.017443097213,82.6599,82.7138,82.6329,82.6329,5318.0174
2014-03-19 11:00:00,153.24,153.37,153.2,153.36,15315.890236119973,82.6491,82.7192,82.6275,82.7138,15315.8902
2014-03-19 11:05:00,153.31,153.36,153.27,153.34,11486.91767708998,82.6868,82.7138,82.6653,82.703,11486.9177
2014-03-19 11:10:00,153.31,153.45,153.31,153.42,9359.710699851094,82.6868,82.7623,82.6868,82.7462,9359.7107
2014-03-19 11:15:00,153.42,153.42,153.3,153.35,3935.332907891937,82.7462,82.7462,82.6814,82.7084,3935.3329
2014-03-19 11:20:00,153.33,153.35,153.3,153.35,8934.269304403317,82.6976,82.7084,82.6814,82.7084,8934.2693
2014-03-19 11:25:00,153.35,153.39,153.31,153.35,12550.521165709422,82.7084,82.73,82.6868,82.7084,12550.5212
2014-03-19 11:30:00,153.35,153.4,153.32,153.4,6062.539885130822,82.7084,82.7354,82.6922,82.7354,6062.5399
2014-03-19 11:35:00,153.38,153.38,153.28,153.29,10848.755583918311,82.7246,82.7246,82.6706,82.676,10848.7556
2014-03-19 11:40:00,153.27,153.32,153.19,153.27,11380.557328228037,82.6653,82.6922,82.6221,82.6653,11380.5573
2014-03-19 11:45:00,153.24,153.28,153.13,153.13,10210.593490746647,82.6491,82.6706,82.5897,82.5897,10210.5935
2014-03-19 11:50:00,153.12,153.16,152.97,153.09,7232.503722612209,82.5843,82.6059,82.5034,82.5682,7232.5037
2014-03-19 11:55:00,153.06,153.06,152.98,153.0,10529.67453733248,82.552,82.552,82.5088,82.5196,10529.6745
2014-03-19 12:00:00,153.01,153.06,152.92,152.95,6275.260582854711,82.525,82.552,82.4765,82.4927,6275.2606
2014-03-19 12:05:00,152.9,152.9,152.71,152.81,8402.467560093595,82.4657,82.4657,82.3632,82.4172,8402.4676
2014-03-19 12:10:00,152.79,152.82,152.76,152.79,1701.765581791108,82.4064,82.4225,82.3902,82.4064,1701.7656
2014-03-19 12:15:00,152.74,152.76,152.64,152.74,2127.206977238885,82.3794,82.3902,82.3255,82.3794,2127.207
2014-03-19 12:20:00,152.73,152.77,152.71,152.74,4148.053605615826,82.374,82.3956,82.3632,82.3794,4148.0536
2014-03-19 12:25:00,152.73,152.73,152.47,152.47,5424.377791959157,82.374,82.374,82.2338,82.2338,5424.3778
2014-03-19 12:30:00,152.46,152.5,152.24,152.27,18719.421399702187,82.2284,82.25,82.1097,82.1259,18719.4214
2014-03-19 12:35:00,152.21,152.25,152.11,152.21,9678.791746436927,82.0935,82.1151,82.0396,82.0935,9678.7917
2014-03-19 12:40:00,152.26,152.44,152.25,152.43,8402.467560093595,82.1205,82.2176,82.1151,82.2122,8402.4676
2014-03-19 12:45:00,152.43,152.59,152.43,152.56,3722.612210168049,82.2122,82.2985,82.2122,82.2823,3722.6122
2014-03-19 12:50:00,152.53,152.62,152.48,152.5,31057.22186768772,82.2661,82.3147,82.2392,82.25,31057.2219
2014-03-19 12:55:00,152.47,152.55,152.42,152.44,8508.82790895554,82.2338,82.2769,82.2068,82.2176,8508.8279
2014-03-19 13:00:00,152.47,152.6,152.43,152.59,5637.098489683045,82.2338,82.3039,82.2122,82.2985,5637.0985
2014-03-19 13:05:00,152.57,152.64,152.55,152.57,2552.648372686662,82.2877,82.3255,82.2769,82.2877,2552.6484
2014-03-19 13:10:00,152.59,152.63,152.54,152.57,3084.450116996384,82.2985,82.3201,82.2715,82.2877,3084.4501
2014-03-19 13:15:00,152.56,152.65,152.51,152.65,6594.341629440543,82.2823,82.3309,82.2553,82.3309,6594.3416
2014-03-19 13:20:00,152.56,152.67,152.52,152.67,30419.059774516056,82.2823,82.3416,82.2607,82.3416,30419.0598
2014-03-19 13:25:00,152.63,152.63,152.46,152.52,3722.612210168049,82.3201,82.3201,82.2284,82.2607,3722.6122
2014-03-19 13:30:00,152.52,152.59,152.51,152.56,6062.539885130822,82.2607,82.2985,82.2553,82.2823,6062.5399
2014-03-19 13:35:00,152.53,152.7,152.5,152.68,15528.61093384386,82.2661,82.3578,82.25,82.347,15528.6109
2014-03-19 13:40:00,152.62,152.69,152.6,152.6,1276.324186343331,82.3147,82.3524,82.3039,82.3039,1276.3242
2014-03-19 13:45:00,152.59,152.61,152.54,152.59,2871.729419272495,82.2985,82.3093,82.2715,82.2985,2871.7294
2014-03-19 13:50:00,152.59,152.6,152.54,152.59,3297.170814720272,82.2985,82.3039,82.2715,82.2985,3297.1708
2014-03-19 13:55:00,152.6,152.6,152.55,152.59,2659.0087215486064,82.3039,82.3039,82.2769,82.2985,2659.0087
2014-03-19 14:00:00,152.53,152.56,151.68,152.43,40204.21186981493,82.2661,82.2823,81.8077,82.2122,40204.2119
2014-03-19 14:05:00,152.5,152.5,151.55,151.8,24675.600935971062,82.25,82.25,81.7376,81.8724,24675.6009
2014-03-19 14:10:00,151.85,151.97,151.6,151.7,10316.953839608592,81.8994,81.9641,81.7645,81.8185,10316.9538
2014-03-19 14:15:00,151.67,151.95,151.67,151.81,10316.953839608592,81.8023,81.9533,81.8023,81.8778,10316.9538
2014-03-19 14:20:00,151.8,151.85,151.33,151.33,17974.898957668578,81.8724,81.8994,81.6189,81.6189,17974.899
2014-03-19 14:25:00,151.33,151.47,151.28,151.47,17230.37651563497,81.6189,81.6944,81.592,81.6944,17230.3765
2014-03-19 14:30:00,151.48,151.75,151.12,151.2,14677.728142948306,81.6998,81.8454,81.5057,81.5488,14677.7281
2014-03-19 14:35:00,151.23,151.26,150.93,151.18,7338.864071474153,81.565,81.5812,81.4032,81.538,7338.8641
2014-03-19 14:40:00,151.18,151.19,150.67,150.87,8827.908955541372,81.538,81.5434,81.263,81.3708,8827.909
2014-03-19 14:45:00,150.94,150.98,150.76,150.86,6594.341629440543,81.4086,81.4302,81.3115,81.3654,6594.3416
2014-03-19 14:50:00,150.81,151.04,150.67,150.93,13188.683258881088,81.3385,81.4625,81.263,81.4032,13188.6833
2014-03-19 14:55:00,150.92,151.17,150.9,151.0,9785.15209529887,81.3978,81.5326,81.387,81.4409,9785.1521
2014-03-19 15:00:00,151.04,151.06,150.86,150.93,5849.819187406933,81.4625,81.4733,81.3654,81.4032,5849.8192
2014-03-19 15:05:00,150.85,150.87,150.12,150.12,21059.34907466496,81.36,81.3708,80.9663,80.9663,21059.3491
2014-03-19 15:10:00,150.17,150.25,149.64,150.07,25951.9251223144,80.9933,81.0364,80.7074,80.9394,25951.9251
2014-03-19 15:15:00,150.02,150.25,149.89,150.24,20952.988725803018,80.9124,81.0364,80.8423,81.031,20952.9887
2014-03-19 15:20:00,150.24,150.46,150.13,150.13,20740.26802807913,81.031,81.1497,80.9717,80.9717,20740.268
2014-03-19 15:25:00,150.15,150.29,150.04,150.13,13401.403956604976,80.9825,81.058,80.9232,80.9717,13401.404
2014-03-19 15:30:00,150.13,150.25,150.05,150.23,20421.18698149329,80.9717,81.0364,80.9286,81.0256,20421.187
2014-03-19 15:35:00,150.22,150.29,150.1,150.15,14571.367794086362,81.0203,81.058,80.9555,80.9825,14571.3678
2014-03-19 15:40:00,150.15,150.63,150.11,150.63,25526.48372686662,80.9825,81.2414,80.9609,81.2414,25526.4837
2014-03-19 15:45:00,150.66,150.76,150.51,150.54,54562.8589661774,81.2576,81.3115,81.1767,81.1928,54562.859
2014-03-19 15:50:00,150.51,150.54,150.28,150.36,34035.31163582216,81.1767,81.1928,81.0526,81.0958,34035.3116
2014-03-19 15:55:00,150.36,150.43,150.24,150.39,159859.6043395022,81.0958,81.1335,81.031,81.1119,159859.6043
2014-03-20 09:30:00,150.35,150.35,149.5,149.6,19251.22314401191,81.0904,81.0904,80.6319,80.6859,19251.2231
2014-03-20 09:35:00,149.57,150.63,149.52,150.16,18825.78174856413,80.6697,81.2414,80.6427,80.9879,18825.7817
2014-03-20 09:40:00,150.28,150.33,150.01,150.23,19570.30419059774,81.0526,81.0796,80.907,81.0256,19570.3042
2014-03-20 09:45:00,150.2,150.27,149.64,149.64,19038.50244628802,81.0095,81.0472,80.7074,80.7074,19038.5024
2014-03-20 09:50:00,149.61,149.71,149.14,149.37,17336.736864496914,80.6913,80.7452,80.4378,80.5618,17336.7369
2014-03-20 09:55:00,149.33,149.33,148.9,148.9,9253.350350989149,80.5402,80.5402,80.3083,80.3083,9253.3504
2014-03-20 10:00:00,148.96,148.99,147.69,148.56,76898.53222718569,80.3407,80.3569,79.6557,80.1249,76898.5322
2014-03-20 10:05:00,148.71,149.42,148.68,149.38,26271.00616890023,80.2058,80.5888,80.1897,80.5672,26271.0062
2014-03-20 10:10:00,149.43,149.53,149.18,149.23,30844.50116996383,80.5942,80.6481,80.4593,80.4863,30844.5012
2014-03-20 10:15:00,149.28,149.37,149.11,149.11,9572.431397574985,80.5133,80.5618,80.4216,80.4216,9572.4314
2014-03-20 10:20:00,149.18,149.22,148.86,149.0,18932.14209742608,80.4593,80.4809,80.2867,80.3623,18932.1421
2014-03-20 10:25:00,149.01,149.05,148.74,149.04,27121.888959795782,80.3676,80.3892,80.222,80.3838,27121.889
2014-03-20 10:30:00,149.09,149.12,148.97,149.03,7445.224420336098,80.4108,80.427,80.3461,80.3784,7445.2244
2014-03-20 10:35:00,149.03,149.23,148.86,149.19,7445.224420336098,80.3784,80.4863,80.2867,80.4647,7445.2244
2014-03-20 10:40:00,149.2,149.29,149.09,149.12,12869.602212295256,80.4701,80.5187,80.4108,80.427,12869.6022
2014-03-20 10:45:00,149.11,149.28,149.06,149.08,8721.54860667943,80.4216,80.5133,80.3946,80.4054,8721.5486
2014-03-20 10:50:00,149.03,149.03,148.64,148.8,15741.33163156775,80.3784,80.3784,80.1681,80.2544,15741.3316
2014-03-20 10:55:00,148.71,148.8,148.53,148.8,11167.836630504144,80.2058,80.2544,80.1088,80.2544,11167.8366
2014-03-20 11:00:00,148.81,148.97,148.69,148.79,11167.836630504144,80.2598,80.3461,80.1951,80.249,11167.8366
2014-03-20 11:05:00,148.83,148.93,148.64,148.82,31908.10465858328,80.2706,80.3245,80.1681,80.2652,31908.1047
2014-03-20 11:10:00,148.82,148.9,148.43,148.43,15634.971282705805,80.2652,80.3083,80.0548,80.0548,15634.9713
2014-03-20 11:15:00,148.44,148.79,148.44,148.69,15422.250584981915,80.0602,80.249,80.0602,80.1951,15422.2506
2014-03-20 11:20:00,148.67,148.69,148.56,148.67,22335.67326100829,80.1843,80.1951,80.1249,80.1843,22335.6733
2014-03-20 11:25:00,148.69,148.69,148.52,148.63,11593.278025951924,80.1951,80.1951,80.1034,80.1627,11593.278
2014-03-20 11:30:00,148.65,148.65,148.55,148.63,8083.386513507763,80.1735,80.1735,80.1195,80.1627,8083.3865
2014-03-20 11:35:00,148.64,148.65,148.56,148.6,6913.422676026376,80.1681,80.1735,80.1249,80.1465,6913.4227
2014-03-20 11:40:00,148.58,148.64,148.5,148.62,7232.503722612209,80.1357,80.1681,80.0926,80.1573,7232.5037
2014-03-20 11:45:00,148.6,148.81,148.58,148.69,14784.088491810253,80.1465,80.2598,80.1357,80.1951,14784.0885
2014-03-20 11:50:00,148.72,148.8,148.66,148.72,8721.54860667943,80.2112,80.2544,80.1789,80.2112,8721.5486
2014-03-20 11:55:00,148.71,148.89,148.69,148.88,14145.926398638583,80.2058,80.3029,80.1951,80.2975,14145.9264
2014-03-20 12:00:00,148.82,149.13,148.82,149.01,7126.143373750265,80.2652,80.4324,80.2652,80.3676,7126.1434
2014-03-20 12:05:00,149.03,149.45,148.99,149.45,7338.864071474153,80.3784,80.605,80.3569,80.605,7338.8641
2014-03-20 12:10:00,149.43,149.54,149.39,149.5,6700.701978302488,80.5942,80.6535,80.5726,80.6319,6700.702
2014-03-20 12:15:00,149.49,149.54,149.44,149.44,11380.557328228037,80.6265,80.6535,80.5996,80.5996,11380.5573
2014-03-20 12:20:00,149.43,149.7,149.43,149.5,10316.953839608592,80.5942,80.7398,80.5942,80.6319,10316.9538
2014-03-20 12:25:00,149.58,149.7,149.5,149.7,12550.521165709422,80.6751,80.7398,80.6319,80.7398,12550.5212
2014-03-20 12:30:00,149.7,149.71,149.45,149.48,8827.908955541372,80.7398,80.7452,80.605,80.6211,8827.909
2014-03-20 12:35:00,149.47,149.88,149.46,149.88,14890.448840672196,80.6157,80.8369,80.6104,80.8369,14890.4488
2014-03-20 12:40:00,149.88,150.01,149.86,150.01,5637.098489683045,80.8369,80.907,80.8261,80.907,5637.0985
2014-03-20 12:45:00,150.02,150.17,150.02,150.17,6594.341629440543,80.9124,80.9933,80.9124,80.9933,6594.3416
2014-03-20 12:50:00,150.13,150.13,150.01,150.02,8189.746862369707,80.9717,80.9717,80.907,80.9124,8189.7469
2014-03-20 12:55:00,150.0,150.05,149.94,149.94,9146.990002127206,80.9016,80.9286,80.8692,80.8692,9146.99
2014-03-20 13:00:00,149.94,150.02,149.85,149.91,39034.24803233354,80.8692,80.9124,80.8207,80.8531,39034.248
2014-03-20 13:05:00,149.92,150.13,149.91,150.06,8189.746862369707,80.8584,80.9717,80.8531,80.934,8189.7469
2014-03-20 13:10:00,150.06,150.26,150.0,150.18,17655.817911082744,80.934,81.0418,80.9016,80.9987,17655.8179
2014-03-20 13:15:00,150.21,150.35,150.2,150.31,11274.19697936609,81.0149,81.0904,81.0095,81.0688,11274.197
2014-03-20 13:20:00,150.35,150.42,150.34,150.38,6168.900233992767,81.0904,81.1281,81.085,81.1065,6168.9002
2014-03-20 13:25:00,150.39,150.39,150.25,150.35,7764.30546692193,81.1119,81.1119,81.0364,81.0904,7764.3055
2014-03-20 13:30:00,150.31,150.4,150.16,150.25,25845.564773452454,81.0688,81.1173,80.9879,81.0364,25845.5648
2014-03-20 13:35:00,150.23,150.34,150.09,150.09,9359.710699851094,81.0256,81.085,80.9501,80.9501,9359.7107
2014-03-20 13:40:00,150.09,150.21,149.9,150.14,35417.99617102744,80.9501,81.0149,80.8477,80.9771,35417.9962
2014-03-20 13:45:00,150.16,150.2,150.0,150.14,9997.87279302276,80.9879,81.0095,80.9016,80.9771,9997.8728
2014-03-20 13:50:00,150.11,150.19,149.98,150.1,8934.269304403317,80.9609,81.0041,80.8908,80.9555,8934.2693
2014-03-20 13:55:00,150.15,150.33,150.12,150.12,5743.45883854499,80.9825,81.0796,80.9663,80.9663,5743.4588
2014-03-20 14:00:00,150.11,150.19,149.9,150.02,4148.053605615826,80.9609,81.0041,80.8477,80.9124,4148.0536
2014-03-20 14:05:00,150.0,150.08,150.0,150.05,3297.170814720272,80.9016,80.9447,80.9016,80.9286,3297.1708
2014-03-20 14:10:00,150.06,150.12,150.01,150.04,4467.134652201658,80.934,80.9663,80.907,80.9232,4467.1347
2014-03-20 14:15:00,150.01,150.22,150.01,150.2,3935.332907891937,80.907,81.0203,80.907,81.0095,3935.3329
2014-03-20 14:20:00,150.19,150.29,150.15,150.29,2233.567326100829,81.0041,81.058,80.9825,81.058,2233.5673
2014-03-20 14:25:00,150.34,150.4,150.26,150.29,9678.791746436927,81.085,81.1173,81.0418,81.058,9678.7917
2014-03-20 14:30:00,150.28,150.44,150.25,150.43,11380.557328228037,81.0526,81.1389,81.0364,81.1335,11380.5573
2014-03-20 14:35:00,150.48,150.58,150.24,150.24,21697.511167836627,81.1605,81.2144,81.031,81.031,21697.5112
2014-03-20 14:40:00,150.28,150.44,150.27,150.38,5956.179536268878,81.0526,81.1389,81.0472,81.1065,5956.1795
2014-03-20 14:45:00,150.38,150.38,150.31,150.31,2871.729419272495,81.1065,81.1065,81.0688,81.0688,2871.7294
2014-03-20 14:50:00,150.29,150.5,150.27,150.5,5105.296745373324,81.058,81.1713,81.0472,81.1713,5105.2967
2014-03-20 14:55:00,150.5,150.51,150.4,150.44,4254.41395447777,81.1713,81.1767,81.1173,81.1389,4254.414
2014-03-20 15:00:00,150.42,150.42,150.17,150.17,10742.395235056369,81.1281,81.1281,80.9933,80.9933,10742.3952
2014-03-20 15:05:00,150.16,150.2,150.07,150.17,6913.422676026376,80.9879,81.0095,80.9394,80.9933,6913.4227
2014-03-20 15:10:00,150.17,150.22,150.03,150.03,11274.19697936609,80.9933,81.0203,80.9178,80.9178,11274.197
2014-03-20 15:15:00,150.05,150.14,149.96,150.08,21059.34907466496,80.9286,80.9771,80.88,80.9447,21059.3491
2014-03-20 15:20:00,150.09,150.19,150.09,150.15,8508.82790895554,80.9501,81.0041,80.9501,80.9825,8508.8279
2014-03-20 15:25:00,150.16,150.16,149.91,149.91,22654.754307594125,80.9879,80.9879,80.8531,80.8531,22654.7543
2014-03-20 15:30:00,149.93,150.05,149.92,149.98,35843.437566475215,80.8638,80.9286,80.8584,80.8908,35843.4376
2014-03-20 15:35:00,150.0,150.11,149.97,150.1,19570.30419059774,80.9016,80.9609,80.8854,80.9555,19570.3042
2014-03-20 15:40:00,150.11,150.17,150.01,150.06,34354.39268240799,80.9609,80.9933,80.907,80.934,34354.3927
2014-03-20 15:45:00,150.05,150.2,150.03,150.2,27653.690704105506,80.9286,81.0095,80.9178,81.0095,27653.6907
2014-03-20 15:50:00,150.23,150.34,150.2,150.27,28610.933843863004,81.0256,81.085,81.0095,81.0472,28610.9338
2014-03-20 15:55:00,150.27,150.73,150.21,150.71,120825.35630716868,81.0472,81.2953,81.0149,81.2845,120825.3563
2014-03-21 09:30:00,151.82,152.14,150.84,151.23,8296.107211231652,81.8832,82.0558,81.3546,81.565,8296.1072
2014-03-21 09:35:00,151.29,151.76,150.96,151.51,385449.904275686,81.5974,81.8508,81.4194,81.716,385449.9043
2014-03-21 09:40:00,151.44,151.78,151.3,151.56,21378.4301212508,81.6783,81.8616,81.6027,81.743,21378.4301
2014-03-21 09:45:00,151.54,151.57,151.16,151.17,32971.70814720272,81.7322,81.7484,81.5272,81.5326,32971.7081
2014-03-21 09:50:00,151.17,151.42,151.15,151.32,34992.55477557966,81.5326,81.6675,81.5218,81.6135,34992.5548
2014-03-21 09:55:00,151.32,151.65,151.28,151.65,7870.665815783875,81.6135,81.7915,81.592,81.7915,7870.6658
2014-03-21 10:00:00,151.62,152.24,151.59,151.94,19995.74558604552,81.7753,82.1097,81.7592,81.9479,19995.7456
2014-03-21 10:05:00,151.95,152.02,151.33,151.33,14252.28674750053,81.9533,81.9911,81.6189,81.6189,14252.2867
2014-03-21 10:10:00,151.38,151.66,151.37,151.63,10210.593490746647,81.6459,81.7969,81.6405,81.7807,10210.5935
2014-03-21 10:15:00,151.6,151.61,151.33,151.41,20952.988725803018,81.7645,81.7699,81.6189,81.6621,20952.9887
2014-03-21 10:20:00,151.34,151.49,151.01,151.46,26058.285471176343,81.6243,81.7052,81.4463,81.689,26058.2855
2014-03-21 10:25:00,151.44,151.83,151.44,151.55,12231.440119123588,81.6783,81.8886,81.6783,81.7376,12231.4401
2014-03-21 10:30:00,151.55,151.7,151.47,151.61,12125.079770261644,81.7376,81.8185,81.6944,81.7699,12125.0798
2014-03-21 10:35:00,151.59,151.74,151.54,151.65,9146.990002127206,81.7592,81.8401,81.7322,81.7915,9146.99
2014-03-21 10:40:00,151.68,152.0,151.64,152.0,13401.403956604976,81.8077,81.9803,81.7861,81.9803,13401.404
2014-03-21 10:45:00,152.0,152.07,151.82,151.82,12869.602212295256,81.9803,82.018,81.8832,81.8832,12869.6022
2014-03-21 10:50:00,151.81,152.02,151.81,151.96,8934.269304403317,81.8778,81.9911,81.8778,81.9587,8934.2693
2014-03-21 10:55:00,151.97,152.06,151.9,152.06,4041.6932567538815,81.9641,82.0126,81.9264,82.0126,4041.6933
2014-03-21 11:00:00,152.07,152.19,151.96,152.02,6913.422676026376,82.018,82.0828,81.9587,81.9911,6913.4227
2014-03-21 11:05:00,152.02,152.05,151.64,151.67,10210.593490746647,81.9911,82.0073,81.7861,81.8023,10210.5935
2014-03-21 11:10:00,151.66,151.78,151.49,151.67,32439.906402893,81.7969,81.8616,81.7052,81.8023,32439.9064
2014-03-21 11:15:00,151.75,151.85,151.64,151.84,35737.07721761327,81.8454,81.8994,81.7861,81.894,35737.0772
2014-03-21 11:20:00,151.88,152.11,151.88,152.08,29780.89768134439,81.9156,82.0396,81.9156,82.0234,29780.8977
2014-03-21 11:25:00,152.1,152.24,151.97,152.12,39353.32907891937,82.0342,82.1097,81.9641,82.045,39353.3291
2014-03-21 11:30:00,152.16,152.43,151.98,152.42,23611.997447351623,82.0666,82.2122,81.9695,82.2068,23611.9974
2014-03-21 11:35:00,152.36,152.44,152.29,152.4,6062.539885130822,82.1744,82.2176,82.1367,82.196,6062.5399
2014-03-21 11:40:00,152.41,152.43,152.19,152.19,4360.774303339715,82.2014,82.2122,82.0828,82.0828,4360.7743
2014-03-21 11:45:00,152.2,152.27,152.14,152.19,12018.7194213997,82.0882,82.1259,82.0558,82.0828,12018.7194
2014-03-21 11:50:00,152.17,152.18,152.14,152.18,2339.9276749627734,82.072,82.0774,82.0558,82.0774,2339.9277
2014-03-21 11:55:00,152.15,152.18,152.11,152.14,4467.134652201658,82.0612,82.0774,82.0396,82.0558,4467.1347
2014-03-21 12:00:00,152.14,152.14,151.99,151.99,3935.332907891937,82.0558,82.0558,81.9749,81.9749,3935.3329
2014-03-21 12:05:00,151.99,152.16,151.99,152.08,6487.9812805786,81.9749,82.0666,81.9749,82.0234,6487.9813
2014-03-21 12:10:00,152.08,152.15,152.05,152.12,2978.089768134439,82.0234,82.0612,82.0073,82.045,2978.0898
2014-03-21 12:15:00,152.12,152.16,152.11,152.13,5530.738140821101,82.045,82.0666,82.0396,82.0504,5530.7381
2014-03-21 12:20:00,152.12,152.14,152.02,152.07,4892.576047649435,82.045,82.0558,81.9911,82.018,4892.576
2014-03-21 12:25:00,152.05,152.05,151.84,151.84,8296.107211231652,82.0073,82.0073,81.894,81.894,8296.1072
2014-03-21 12:30:00,151.84,151.9,151.75,151.86,11167.836630504144,81.894,81.9264,81.8454,81.9048,11167.8366
2014-03-21 12:35:00,151.84,151.95,151.8,151.9,6381.620931716655,81.894,81.9533,81.8724,81.9264,6381.6209
2014-03-21 12:40:00,151.91,151.95,151.88,151.94,8296.107211231652,81.9317,81.9533,81.9156,81.9479,8296.1072
2014-03-21 12:45:00,151.95,152.0,151.89,151.89,7232.503722612209,81.9533,81.9803,81.921,81.921,7232.5037
2014-03-21 12:50:00,151.93,151.93,151.82,151.88,4786.215698787491,81.9425,81.9425,81.8832,81.9156,4786.2157
2014-03-21 12:55:00,151.88,151.92,151.67,151.67,21165.709423526907,81.9156,81.9371,81.8023,81.8023,21165.7094
2014-03-21 13:00:00,151.66,151.84,151.61,151.8,23931.078493937457,81.7969,81.894,81.7699,81.8724,23931.0785
2014-03-21 13:05:00,151.77,151.8,151.64,151.8,20314.82663263136,81.8562,81.8724,81.7861,81.8724,20314.8266
2014-03-21 13:10:00,151.81,151.81,151.62,151.74,8296.107211231652,81.8778,81.8778,81.7753,81.8401,8296.1072
2014-03-21 13:15:00,151.71,151.71,151.5,151.63,6487.9812805786,81.8239,81.8239,81.7106,81.7807,6487.9813
2014-03-21 13:20:00,151.64,151.71,151.51,151.66,7977.026164645818,81.7861,81.8239,81.716,81.7969,7977.0262
2014-03-21 13:25:00,151.66,151.86,151.6,151.76,9466.071048713038,81.7969,81.9048,81.7645,81.8508,9466.071
2014-03-21 13:30:00,151.75,151.83,151.64,151.83,8508.82790895554,81.8454,81.8886,81.7861,81.8886,8508.8279
2014-03-21 13:35:00,151.8,151.8,151.62,151.65,8083.386513507763,81.8724,81.8724,81.7753,81.7915,8083.3865
2014-03-21 13:40:00,151.66,151.69,151.55,151.64,12656.881514571363,81.7969,81.8131,81.7376,81.7861,12656.8815
2014-03-21 13:45:00,151.61,151.61,151.31,151.36,9040.62965326526,81.7699,81.7699,81.6081,81.6351,9040.6297
2014-03-21 13:50:00,151.38,151.69,151.36,151.66,9678.791746436927,81.6459,81.8131,81.6351,81.7969,9678.7917
2014-03-21 13:55:00,151.66,151.71,151.41,151.43,8934.269304403317,81.7969,81.8239,81.6621,81.6729,8934.2693
2014-03-21 14:00:00,151.4,151.43,151.32,151.36,8508.82790895554,81.6567,81.6729,81.6135,81.6351,8508.8279
2014-03-21 14:05:00,151.35,151.51,151.32,151.48,11912.359072537756,81.6297,81.716,81.6135,81.6998,11912.3591
2014-03-21 14:10:00,151.47,151.49,151.31,151.36,5956.179536268878,81.6944,81.7052,81.6081,81.6351,5956.1795
2014-03-21 14:15:00,151.38,151.49,151.29,151.34,14890.448840672196,81.6459,81.7052,81.5974,81.6243,14890.4488
2014-03-21 14:20:00,151.39,151.41,151.28,151.33,7445.224420336098,81.6513,81.6621,81.592,81.6189,7445.2244
2014-03-21 14:25:00,151.33,151.39,151.19,151.2,13826.845352052753,81.6189,81.6513,81.5434,81.5488,13826.8454
2014-03-21 14:30:00,151.16,151.19,151.09,151.11,8934.269304403317,81.5272,81.5434,81.4895,81.5003,8934.2693
2014-03-21 14:35:00,151.14,151.28,151.09,151.25,9359.710699851094,81.5164,81.592,81.4895,81.5758,9359.7107
2014-03-21 14:40:00,151.25,151.26,151.12,151.24,16273.13337587747,81.5758,81.5812,81.5057,81.5704,16273.1334
2014-03-21 14:45:00,151.25,151.27,151.02,151.09,34354.39268240799,81.5758,81.5866,81.4517,81.4895,34354.3927
2014-03-21 14:50:00,151.09,151.29,151.08,151.22,6381.620931716655,81.4895,81.5974,81.4841,81.5596,6381.6209
2014-03-21 14:55:00,151.23,151.27,151.17,151.21,3190.8104658583275,81.565,81.5866,81.5326,81.5542,3190.8105
2014-03-21 15:00:00,151.26,151.33,151.17,151.22,15847.691980429694,81.5812,81.6189,81.5326,81.5596,15847.692
2014-03-21 15:05:00,151.25,151.45,151.21,151.42,24356.519889385232,81.5758,81.6836,81.5542,81.6675,24356.5199
2014-03-21 15:10:00,151.44,151.63,151.43,151.46,15954.052329291637,81.6783,81.7807,81.6729,81.689,15954.0523
2014-03-21 15:15:00,151.46,151.49,151.39,151.47,18932.14209742608,81.689,81.7052,81.6513,81.6944,18932.1421
2014-03-21 15:20:00,151.43,151.55,151.36,151.53,49032.1208253563,81.6729,81.7376,81.6351,81.7268,49032.1208
2014-03-21 15:25:00,151.53,151.65,151.43,151.62,32546.26675175494,81.7268,81.7915,81.6729,81.7753,32546.2668
2014-03-21 15:30:00,151.61,151.63,151.51,151.61,18932.14209742608,81.7699,81.7807,81.716,81.7699,18932.1421
2014-03-21 15:35:00,151.62,151.64,151.48,151.49,19995.74558604552,81.7753,81.7861,81.6998,81.7052,19995.7456
2014-03-21 15:40:00,151.49,151.55,151.36,151.55,32546.26675175494,81.7052,81.7376,81.6351,81.7376,32546.2668
2014-03-21 15:45:00,151.54,151.56,151.28,151.48,55307.38140821101,81.7322,81.743,81.592,81.6998,55307.3814
2014-03-21 15:50:00,151.47,151.64,151.4,151.61,61689.00233992766,81.6944,81.7861,81.6567,81.7699,61689.0023
2014-03-21 15:55:00,151.64,151.92,151.53,151.72,186024.2501595405,81.7861,81.9371,81.7268,81.8293,186024.2502
2014-03-24 09:30:00,151.56,151.98,151.15,151.92,29036.37523931078,81.743,81.9695,81.5218,81.9371,29036.3752
2014-03-24 09:35:00,151.7,151.91,151.02,151.02,6700.701978302488,81.8185,81.9317,81.4517,81.4517,6700.702
2014-03-24 09:40:00,151.03,151.33,150.9,150.9,29036.37523931078,81.4571,81.6189,81.387,81.387,29036.3752
2014-03-24 09:45:00,150.9,151.56,150.9,151.52,16273.13337587747,81.387,81.743,81.387,81.7214,16273.1334
2014-03-24 09:50:00,151.71,151.71,151.51,151.58,7019.78302488832,81.8239,81.8239,81.716,81.7538,7019.783
2014-03-24 09:55:00,151.53,151.53,151.09,151.09,13826.845352052753,81.7268,81.7268,81.4895,81.4895,13826.8454
2014-03-24 10:00:00,151.09,151.11,150.68,150.68,10848.755583918311,81.4895,81.5003,81.2684,81.2684,10848.7556
2014-03-24 10:05:00,150.65,150.65,150.31,150.34,28185.492448415225,81.2522,81.2522,81.0688,81.085,28185.4924
2014-03-24 10:10:00,150.34,150.34,150.1,150.14,16485.85407360136,81.085,81.085,80.9555,80.9771,16485.8541
2014-03-24 10:15:00,150.13,150.32,150.11,150.23,5956.179536268878,80.9717,81.0742,80.9609,81.0256,5956.1795
2014-03-24 10:20:00,150.23,150.23,150.11,150.12,7232.503722612209,81.0256,81.0256,80.9609,80.9663,7232.5037
2014-03-24 10:25:00,150.15,150.24,150.03,150.07,14252.28674750053,80.9825,81.031,80.9178,80.9394,14252.2867
2014-03-24 10:30:00,150.05,150.05,149.79,149.87,16911.295469049135,80.9286,80.9286,80.7883,80.8315,16911.2955
2014-03-24 10:35:00,149.93,150.1,149.93,150.1,7551.584769198042,80.8638,80.9555,80.8638,80.9555,7551.5848
2014-03-24 10:40:00,150.21,150.29,150.14,150.27,10955.115932780258,81.0149,81.058,80.9771,81.0472,10955.1159
2014-03-24 10:45:00,150.27,150.32,150.01,150.01,12018.7194213997,81.0472,81.0742,80.907,80.907,12018.7194
2014-03-24 10:50:00,150.03,150.03,149.75,149.75,16379.493724739414,80.9178,80.9178,80.7668,80.7668,16379.4937
2014-03-24 10:55:00,149.74,149.74,149.41,149.45,27121.888959795782,80.7614,80.7614,80.5834,80.605,27121.889
2014-03-24 11:00:00,149.42,149.47,149.29,149.44,13188.683258881088,80.5888,80.6157,80.5187,80.5996,13188.6833
2014-03-24 11:05:00,149.51,149.76,149.47,149.76,5105.296745373324,80.6373,80.7722,80.6157,80.7722,5105.2967
2014-03-24 11:10:00,149.73,149.99,149.73,149.94,8083.386513507763,80.756,80.8962,80.756,80.8692,8083.3865
2014-03-24 11:15:00,149.97,150.13,149.93,150.13,8402.467560093595,80.8854,80.9717,80.8638,80.9717,8402.4676
2014-03-24 11:20:00,150.08,150.27,150.06,150.17,7019.78302488832,80.9447,81.0472,80.934,80.9933,7019.783
2014-03-24 11:25:00,150.23,150.33,150.06,150.06,5530.738140821101,81.0256,81.0796,80.934,80.934,5530.7381
2014-03-24 11:30:00,150.05,150.23,149.96,150.19,6807.062327164432,80.9286,81.0256,80.88,81.0041,6807.0623
2014-03-24 11:35:00,150.22,150.3,150.07,150.16,5211.657094235268,81.0203,81.0634,80.9394,80.9879,5211.6571
2014-03-24 11:40:00,150.2,150.24,150.09,150.23,5105.296745373324,81.0095,81.031,80.9501,81.0256,5105.2967
2014-03-24 11:45:00,150.17,150.18,150.05,150.13,2552.648372686662,80.9933,80.9987,80.9286,80.9717,2552.6484
2014-03-24 11:50:00,150.11,150.27,150.07,150.23,7657.945118059986,80.9609,81.0472,80.9394,81.0256,7657.9451
2014-03-24 11:55:00,150.21,150.31,150.13,150.31,12231.440119123588,81.0149,81.0688,80.9717,81.0688,12231.4401
2014-03-24 12:00:00,150.31,150.31,150.18,150.21,2978.089768134439,81.0688,81.0688,80.9987,81.0149,2978.0898
2014-03-24 12:05:00,150.22,150.27,150.19,150.24,2871.729419272495,81.0203,81.0472,81.0041,81.031,2871.7294
2014-03-24 12:10:00,150.24,150.37,150.16,150.19,21165.709423526907,81.031,81.1012,80.9879,81.0041,21165.7094
2014-03-24 12:15:00,150.16,150.28,150.15,150.21,4467.134652201658,80.9879,81.0526,80.9825,81.0149,4467.1347
2014-03-24 12:20:00,150.23,150.31,150.17,150.31,3190.8104658583275,81.0256,81.0688,80.9933,81.0688,3190.8105
2014-03-24 12:25:00,150.32,150.33,150.23,150.29,4892.576047649435,81.0742,81.0796,81.0256,81.058,4892.576
2014-03-24 12:30:00,150.27,150.29,150.2,150.21,6275.260582854711,81.0472,81.058,81.0095,81.0149,6275.2606
2014-03-24 12:35:00,150.19,150.23,150.13,150.23,4360.774303339715,81.0041,81.0256,80.9717,81.0256,4360.7743
2014-03-24 12:40:00,150.21,150.21,149.79,149.91,6381.620931716655,81.0149,81.0149,80.7883,80.8531,6381.6209
2014-03-24 12:45:00,149.93,150.1,149.93,150.07,2127.206977238885,80.8638,80.9555,80.8638,80.9394,2127.207
2014-03-24 12:50:00,150.06,150.15,150.06,150.15,2978.089768134439,80.934,80.9825,80.934,80.9825,2978.0898
2014-03-24 12:55:00,150.1,150.23,150.06,150.17,3084.450116996384,80.9555,81.0256,80.934,80.9933,3084.4501
2014-03-24 13:00:00,150.2,150.49,150.19,150.49,5211.657094235268,81.0095,81.1659,81.0041,81.1659,5211.6571
2014-03-24 13:05:00,150.51,150.52,150.36,150.39,2446.2880238247176,81.1767,81.1821,81.0958,81.1119,2446.288
2014-03-24 13:10:00,150.35,150.41,150.32,150.34,9040.62965326526,81.0904,81.1227,81.0742,81.085,9040.6297
2014-03-24 13:15:00,150.32,150.38,150.28,150.38,3297.170814720272,81.0742,81.1065,81.0526,81.1065,3297.1708
2014-03-24 13:20:00,150.41,150.42,150.3,150.37,3509.89151244416,81.1227,81.1281,81.0634,81.1012,3509.8915
2014-03-24 13:25:00,150.35,150.45,150.34,150.38,1701.765581791108,81.0904,81.1443,81.085,81.1065,1701.7656
2014-03-24 13:30:00,150.46,150.49,150.43,150.49,5211.657094235268,81.1497,81.1659,81.1335,81.1659,5211.6571
2014-03-24 13:35:00,150.57,150.58,150.41,150.41,11061.476281642204,81.209,81.2144,81.1227,81.1227,11061.4763
2014-03-24 13:40:00,150.4,150.58,150.4,150.58,8402.467560093595,81.1173,81.2144,81.1173,81.2144,8402.4676
2014-03-24 13:45:00,150.55,150.59,150.41,150.5,4148.053605615826,81.1982,81.2198,81.1227,81.1713,4148.0536
2014-03-24 13:50:00,150.55,150.61,150.44,150.61,2659.0087215486064,81.1982,81.2306,81.1389,81.2306,2659.0087
2014-03-24 13:55:00,150.61,150.84,150.6,150.8,3828.972559029993,81.2306,81.3546,81.2252,81.3331,3828.9726
2014-03-24 14:00:00,150.79,151.06,150.79,151.03,2978.089768134439,81.3277,81.4733,81.3277,81.4571,2978.0898
2014-03-24 14:05:00,151.07,151.19,151.01,151.09,7870.665815783875,81.4787,81.5434,81.4463,81.4895,7870.6658
2014-03-24 14:10:00,151.1,151.19,151.1,151.17,5956.179536268878,81.4949,81.5434,81.4949,81.5326,5956.1795
2014-03-24 14:15:00,151.17,151.17,150.94,150.98,4254.41395447777,81.5326,81.5326,81.4086,81.4302,4254.414
2014-03-24 14:20:00,151.01,151.09,150.92,150.94,4467.134652201658,81.4463,81.4895,81.3978,81.4086,4467.1347
2014-03-24 14:25:00,150.88,150.94,150.79,150.79,26696.447564348007,81.3762,81.4086,81.3277,81.3277,26696.4476
2014-03-24 14:30:00,150.79,150.79,150.66,150.66,6594.341629440543,81.3277,81.3277,81.2576,81.2576,6594.3416
2014-03-24 14:35:00,150.65,150.69,150.54,150.54,2127.206977238885,81.2522,81.2737,81.1928,81.1928,2127.207
2014-03-24 14:40:00,150.58,150.77,150.54,150.75,8721.54860667943,81.2144,81.3169,81.1928,81.3061,8721.5486
2014-03-24 14:45:00,150.77,150.78,150.59,150.7,8189.746862369707,81.3169,81.3223,81.2198,81.2791,8189.7469
2014-03-24 14:50:00,150.66,150.84,150.66,150.68,7764.30546692193,81.2576,81.3546,81.2576,81.2684,7764.3055
2014-03-24 14:55:00,150.7,150.81,150.66,150.77,3935.332907891937,81.2791,81.3385,81.2576,81.3169,3935.3329
2014-03-24 15:00:00,150.74,150.74,150.48,150.49,6062.539885130822,81.3007,81.3007,81.1605,81.1659,6062.5399
2014-03-24 15:05:00,150.45,150.59,150.36,150.54,9891.512444160817,81.1443,81.2198,81.0958,81.1928,9891.5124
2014-03-24 15:10:00,150.48,150.48,150.23,150.3,7551.584769198042,81.1605,81.1605,81.0256,81.0634,7551.5848
2014-03-24 15:15:00,150.31,150.39,150.27,150.37,6594.341629440543,81.0688,81.1119,81.0472,81.1012,6594.3416
2014-03-24 15:20:00,150.28,150.44,150.26,150.44,9253.350350989149,81.0526,81.1389,81.0418,81.1389,9253.3504
2014-03-24 15:25:00,150.43,150.49,150.32,150.41,13614.124654328863,81.1335,81.1659,81.0742,81.1227,13614.1247
2014-03-24 15:30:00,150.48,150.64,150.42,150.54,30631.780472239945,81.1605,81.2468,81.1281,81.1928,30631.7805
2014-03-24 15:35:00,150.58,150.78,150.54,150.73,21591.15081897468,81.2144,81.3223,81.1928,81.2953,21591.1508
2014-03-24 15:40:00,150.74,150.86,150.64,150.86,13826.845352052753,81.3007,81.3654,81.2468,81.3654,13826.8454
2014-03-24 15:45:00,150.86,150.9,150.71,150.8,29568.176983620506,81.3654,81.387,81.2845,81.3331,29568.177
2014-03-24 15:50:00,150.77,150.86,150.7,150.84,40523.29291640076,81.3169,81.3654,81.2791,81.3546,40523.2929
2014-03-24 15:55:00,150.84,150.84,150.71,150.74,68602.42501595404,81.3546,81.3546,81.2845,81.3007,68602.425
2014-03-25 09:30:00,151.82,152.28,151.57,151.68,22761.11465645607,81.8832,82.1313,81.7484,81.8077,22761.1147
2014-03-25 09:35:00,151.68,151.89,151.44,151.73,17762.17825994469,81.8077,81.921,81.6783,81.8347,17762.1783
2014-03-25 09:40:00,151.55,151.95,151.44,151.44,9785.15209529887,81.7376,81.9533,81.6783,81.6783,9785.1521
2014-03-25 09:45:00,151.44,151.7,151.15,151.27,14145.926398638583,81.6783,81.8185,81.5218,81.5866,14145.9264
2014-03-25 09:50:00,151.23,151.33,151.01,151.26,12444.160816847478,81.565,81.6189,81.4463,81.5812,12444.1608
2014-03-25 09:55:00,151.25,151.25,150.94,151.19,8296.107211231652,81.5758,81.5758,81.4086,81.5434,8296.1072
2014-03-25 10:00:00,151.23,151.34,150.8,150.96,12337.800467985531,81.565,81.6243,81.3331,81.4194,12337.8005
2014-03-25 10:05:00,150.93,150.94,150.61,150.74,13720.485003190808,81.4032,81.4086,81.2306,81.3007,13720.485
2014-03-25 10:10:00,150.81,150.99,150.7,150.7,7338.864071474153,81.3385,81.4355,81.2791,81.2791,7338.8641
2014-03-25 10:15:00,150.72,150.98,150.68,150.94,8189.746862369707,81.2899,81.4302,81.2684,81.4086,8189.7469
2014-03-25 10:20:00,150.89,151.08,150.71,150.71,9359.710699851094,81.3816,81.4841,81.2845,81.2845,9359.7107
2014-03-25 10:25:00,150.73,150.88,150.67,150.83,7977.026164645818,81.2953,81.3762,81.263,81.3493,7977.0262
2014-03-25 10:30:00,150.85,150.93,150.76,150.84,6913.422676026376,81.36,81.4032,81.3115,81.3546,6913.4227
2014-03-25 10:35:00,150.81,151.13,150.77,150.97,6807.062327164432,81.3385,81.5111,81.3169,81.4248,6807.0623
2014-03-25 10:40:00,150.95,151.03,150.81,150.83,8721.54860667943,81.414,81.4571,81.3385,81.3493,8721.5486
2014-03-25 10:45:00,150.83,150.91,150.71,150.82,27228.249308657727,81.3493,81.3924,81.2845,81.3439,27228.2493
2014-03-25 10:50:00,150.81,150.95,150.73,150.95,7977.026164645818,81.3385,81.414,81.2953,81.414,7977.0262
2014-03-25 10:55:00,150.92,150.92,150.73,150.84,9572.431397574985,81.3978,81.3978,81.2953,81.3546,9572.4314
2014-03-25 11:00:00,150.84,151.06,150.77,151.0,10848.755583918311,81.3546,81.4733,81.3169,81.4409,10848.7556
2014-03-25 11:05:00,150.96,151.12,150.94,150.94,7019.78302488832,81.4194,81.5057,81.4086,81.4086,7019.783
2014-03-25 11:10:00,150.96,151.14,150.89,151.14,9040.62965326526,81.4194,81.5164,81.3816,81.5164,9040.6297
2014-03-25 11:15:00,151.09,151.34,151.09,151.25,5211.657094235268,81.4895,81.6243,81.4895,81.5758,5211.6571
2014-03-25 11:20:00,151.28,151.4,151.24,151.24,6487.9812805786,81.592,81.6567,81.5704,81.5704,6487.9813
2014-03-25 11:25:00,151.28,151.34,151.18,151.31,17124.016166773024,81.592,81.6243,81.538,81.6081,17124.0162
2014-03-25 11:30:00,151.34,151.37,151.18,151.24,9785.15209529887,81.6243,81.6405,81.538,81.5704,9785.1521
2014-03-25 11:35:00,151.3,151.39,151.17,151.31,8508.82790895554,81.6027,81.6513,81.5326,81.6081,8508.8279
2014-03-25 11:40:00,151.25,151.32,151.15,151.15,20952.988725803018,81.5758,81.6135,81.5218,81.5218,20952.9887
2014-03-25 11:45:00,151.15,151.31,151.0,151.24,14677.728142948306,81.5218,81.6081,81.4409,81.5704,14677.7281
2014-03-25 11:50:00,151.26,151.35,151.2,151.3,7445.224420336098,81.5812,81.6297,81.5488,81.6027,7445.2244
2014-03-25 11:55:00,151.29,151.34,151.17,151.27,6062.539885130822,81.5974,81.6243,81.5326,81.5866,6062.5399
2014-03-25 12:00:00,151.3,151.46,151.22,151.46,5105.296745373324,81.6027,81.689,81.5596,81.689,5105.2967
2014-03-25 12:05:00,151.48,151.62,151.43,151.58,7551.584769198042,81.6998,81.7753,81.6729,81.7538,7551.5848
2014-03-25 12:10:00,151.59,151.73,151.53,151.62,6487.9812805786,81.7592,81.8347,81.7268,81.7753,6487.9813
2014-03-25 12:15:00,151.62,151.67,151.54,151.61,4573.495001063603,81.7753,81.8023,81.7322,81.7699,4573.495
2014-03-25 12:20:00,151.6,151.6,151.37,151.42,33503.50989151244,81.7645,81.7645,81.6405,81.6675,33503.5099
2014-03-25 12:25:00,151.38,151.56,151.32,151.5,15741.33163156775,81.6459,81.743,81.6135,81.7106,15741.3316
2014-03-25 12:30:00,151.49,151.66,151.45,151.6,4892.576047649435,81.7052,81.7969,81.6836,81.7645,4892.576
2014-03-25 12:35:00,151.56,151.56,151.47,151.51,4786.215698787491,81.743,81.743,81.6944,81.716,4786.2157
2014-03-25 12:40:00,151.53,151.61,151.51,151.51,4467.134652201658,81.7268,81.7699,81.716,81.716,4467.1347
2014-03-25 12:45:00,151.49,151.54,151.4,151.49,4786.215698787491,81.7052,81.7322,81.6567,81.7052,4786.2157
2014-03-25 12:50:00,151.49,151.6,151.48,151.55,5318.017443097213,81.7052,81.7645,81.6998,81.7376,5318.0174
2014-03-25 12:55:00,151.45,151.49,151.45,151.45,1808.125930653052,81.6836,81.7052,81.6836,81.6836,1808.1259
2014-03-25 13:00:00,151.44,151.44,151.38,151.38,2765.36907041055,81.6783,81.6783,81.6459,81.6459,2765.3691
2014-03-25 13:05:00,151.39,151.51,151.38,151.48,3403.531163582216,81.6513,81.716,81.6459,81.6998,3403.5312
2014-03-25 13:10:00,151.45,151.46,151.36,151.42,2446.2880238247176,81.6836,81.689,81.6351,81.6675,2446.288
2014-03-25 13:15:00,151.38,151.5,151.34,151.47,5637.098489683045,81.6459,81.7106,81.6243,81.6944,5637.0985
2014-03-25 13:20:00,151.5,151.65,151.48,151.6,4998.93639651138,81.7106,81.7915,81.6998,81.7645,4998.9364
2014-03-25 13:25:00,151.56,151.69,151.55,151.68,5530.738140821101,81.743,81.8131,81.7376,81.8077,5530.7381
2014-03-25 13:30:00,151.67,151.74,151.67,151.72,4998.93639651138,81.8023,81.8401,81.8023,81.8293,4998.9364
2014-03-25 13:35:00,151.72,151.87,151.69,151.87,3935.332907891937,81.8293,81.9102,81.8131,81.9102,3935.3329
2014-03-25 13:40:00,151.9,151.92,151.8,151.88,7870.665815783875,81.9264,81.9371,81.8724,81.9156,7870.6658
2014-03-25 13:45:00,151.89,151.9,151.79,151.81,2659.0087215486064,81.921,81.9264,81.867,81.8778,2659.0087
2014-03-25 13:50:00,151.84,151.84,151.67,151.7,3722.612210168049,81.894,81.894,81.8023,81.8185,3722.6122
2014-03-25 13:55:00,151.69,151.91,151.69,151.82,6275.260582854711,81.8131,81.9317,81.8131,81.8832,6275.2606
2014-03-25 14:00:00,151.83,151.92,151.79,151.89,4041.6932567538815,81.8886,81.9371,81.867,81.921,4041.6933
2014-03-25 14:05:00,151.87,151.92,151.78,151.92,17124.016166773024,81.9102,81.9371,81.8616,81.9371,17124.0162
2014-03-25 14:10:00,151.95,152.06,151.93,151.99,6275.260582854711,81.9533,82.0126,81.9425,81.9749,6275.2606
2014-03-25 14:15:00,151.99,152.02,151.91,151.96,10210.593490746647,81.9749,81.9911,81.9317,81.9587,10210.5935
2014-03-25 14:20:00,151.98,152.26,151.97,152.2,7657.945118059986,81.9695,82.1205,81.9641,82.0882,7657.9451
2014-03-25 14:25:00,152.21,152.32,152.03,152.08,22654.754307594125,82.0935,82.1529,81.9965,82.0234,22654.7543
2014-03-25 14:30:00,152.06,152.21,152.04,152.15,9678.791746436927,82.0126,82.0935,82.0019,82.0612,9678.7917
2014-03-25 14:35:00,152.12,152.22,152.11,152.16,10210.593490746647,82.045,82.0989,82.0396,82.0666,10210.5935
2014-03-25 14:40:00,152.18,152.28,152.18,152.27,10742.395235056369,82.0774,82.1313,82.0774,82.1259,10742.3952
2014-03-25 14:45:00,152.25,152.36,152.24,152.31,9040.62965326526,82.1151,82.1744,82.1097,82.1475,9040.6297
2014-03-25 14:50:00,152.31,152.35,152.25,152.27,5318.017443097213,82.1475,82.1691,82.1151,82.1259,5318.0174
2014-03-25 14:55:00,152.27,152.32,152.26,152.29,2978.089768134439,82.1259,82.1529,82.1205,82.1367,2978.0898
2014-03-25 15:00:00,152.32,152.37,152.27,152.3,5318.017443097213,82.1529,82.1798,82.1259,82.1421,5318.0174
2014-03-25 15:05:00,152.31,152.38,152.28,152.36,8721.54860667943,82.1475,82.1852,82.1313,82.1744,8721.5486
2014-03-25 15:10:00,152.36,152.46,152.36,152.45,6807.062327164432,82.1744,82.2284,82.1744,82.223,6807.0623
2014-03-25 15:15:00,152.45,152.56,152.43,152.56,8508.82790895554,82.223,82.2823,82.2122,82.2823,8508.8279
2014-03-25 15:20:00,152.59,152.69,152.53,152.58,10955.115932780258,82.2985,82.3524,82.2661,82.2931,10955.1159
2014-03-25 15:25:00,152.59,152.78,152.57,152.72,15209.529887258028,82.2985,82.401,82.2877,82.3686,15209.5299
2014-03-25 15:30:00,152.73,152.82,152.71,152.74,36481.59965964688,82.374,82.4225,82.3632,82.3794,36481.5997
2014-03-25 15:35:00,152.74,152.76,152.6,152.63,34035.31163582216,82.3794,82.3902,82.3039,82.3201,34035.3116
2014-03-25 15:40:00,152.61,152.61,152.42,152.42,19251.22314401191,82.3093,82.3093,82.2068,82.2068,19251.2231
2014-03-25 15:45:00,152.4,152.4,152.18,152.2,27547.33035524356,82.196,82.196,82.0774,82.0882,27547.3304
2014-03-25 15:50:00,152.18,152.46,152.17,152.38,40842.37396298659,82.0774,82.2284,82.072,82.1852,40842.374
2014-03-25 15:55:00,152.38,152.39,152.04,152.27,120080.83386513506,82.1852,82.1906,82.0019,82.1259,120080.8339
2014-03-26 09:30:00,152.65,153.01,151.57,151.63,25526.48372686662,82.3309,82.525,81.7484,81.7807,25526.4837
2014-03-26 09:35:00,151.7,151.79,151.46,151.69,9359.710699851094,81.8185,81.867,81.689,81.8131,9359.7107
2014-03-26 09:40:00,151.77,151.94,151.67,151.8,12869.602212295256,81.8562,81.9479,81.8023,81.8724,12869.6022
2014-03-26 09:45:00,151.79,151.79,151.27,151.42,19357.58349287385,81.867,81.867,81.5866,81.6675,19357.5835
2014-03-26 09:50:00,151.48,151.48,151.06,151.12,8189.746862369707,81.6998,81.6998,81.4733,81.5057,8189.7469
2014-03-26 09:55:00,151.12,151.12,150.75,150.75,16592.214422463305,81.5057,81.5057,81.3061,81.3061,16592.2144
2014-03-26 10:00:00,150.85,151.04,150.74,150.74,6275.260582854711,81.36,81.4625,81.3007,81.3007,6275.2606
2014-03-26 10:05:00,150.74,150.87,150.37,150.62,39034.24803233354,81.3007,81.3708,81.1012,81.236,39034.248
2014-03-26 10:10:00,150.62,150.73,150.48,150.55,19144.86279514997,81.236,81.2953,81.1605,81.1982,19144.8628
2014-03-26 10:15:00,150.6,150.63,150.45,150.56,31057.22186768772,81.2252,81.2414,81.1443,81.2036,31057.2219
2014-03-26 10:20:00,150.56,150.7,150.45,150.56,7019.78302488832,81.2036,81.2791,81.1443,81.2036,7019.783
2014-03-26 10:25:00,150.57,150.65,150.44,150.64,8508.82790895554,81.209,81.2522,81.1389,81.2468,8508.8279
2014-03-26 10:30:00,150.64,150.64,150.45,150.61,19783.02488832163,81.2468,81.2468,81.1443,81.2306,19783.0249
2014-03-26 10:35:00,150.59,150.65,150.5,150.52,20208.46628376941,81.2198,81.2522,81.1713,81.1821,20208.4663
2014-03-26 10:40:00,150.52,150.67,150.47,150.64,18293.98000425441,81.1821,81.263,81.1551,81.2468,18293.98
2014-03-26 10:45:00,150.58,150.87,150.57,150.76,11912.359072537756,81.2144,81.3708,81.209,81.3115,11912.3591
2014-03-26 10:50:00,150.79,150.84,150.67,150.74,7445.224420336098,81.3277,81.3546,81.263,81.3007,7445.2244
2014-03-26 10:55:00,150.78,150.96,150.78,150.94,6381.620931716655,81.3223,81.4194,81.3223,81.4086,6381.6209
2014-03-26 11:00:00,150.99,151.08,150.92,151.06,7126.143373750265,81.4355,81.4841,81.3978,81.4733,7126.1434
2014-03-26 11:05:00,151.07,151.11,150.98,151.1,11380.557328228037,81.4787,81.5003,81.4302,81.4949,11380.5573
2014-03-26 11:10:00,151.1,151.27,151.09,151.21,8721.54860667943,81.4949,81.5866,81.4895,81.5542,8721.5486
2014-03-26 11:15:00,151.26,151.43,151.18,151.3,14465.007445224415,81.5812,81.6729,81.538,81.6027,14465.0074
2014-03-26 11:20:00,151.32,151.51,151.32,151.49,19463.9438417358,81.6135,81.716,81.6135,81.7052,19463.9438
2014-03-26 11:25:00,151.53,151.62,151.41,151.49,61050.840246756,81.7268,81.7753,81.6621,81.7052,61050.8402
2014-03-26 11:30:00,151.49,151.58,151.42,151.58,2871.729419272495,81.7052,81.7538,81.6675,81.7538,2871.7294
2014-03-26 11:35:00,151.59,151.6,151.51,151.51,2127.206977238885,81.7592,81.7645,81.716,81.716,2127.207
2014-03-26 11:40:00,151.46,151.46,151.35,151.4,4148.053605615826,81.689,81.689,81.6297,81.6567,4148.0536
2014-03-26 11:45:00,151.39,151.6,151.39,151.59,4360.774303339715,81.6513,81.7645,81.6513,81.7592,4360.7743
2014-03-26 11:50:00,151.57,151.6,151.34,151.35,2871.729419272495,81.7484,81.7645,81.6243,81.6297,2871.7294
2014-03-26 11:55:00,151.4,151.53,151.39,151.46,1595.4052329291635,81.6567,81.7268,81.6513,81.689,1595.4052
2014-03-26 12:00:00,151.51,151.51,151.33,151.36,3190.8104658583275,81.716,81.716,81.6189,81.6351,3190.8105
2014-03-26 12:05:00,151.4,151.48,151.32,151.48,7870.665815783875,81.6567,81.6998,81.6135,81.6998,7870.6658
2014-03-26 12:10:00,151.49,151.57,151.44,151.53,2659.0087215486064,81.7052,81.7484,81.6783,81.7268,2659.0087
2014-03-26 12:15:00,151.58,151.76,151.54,151.72,9466.071048713038,81.7538,81.8508,81.7322,81.8293,9466.071
2014-03-26 12:20:00,151.71,151.75,151.57,151.67,7019.78302488832,81.8239,81.8454,81.7484,81.8023,7019.783
2014-03-26 12:25:00,151.62,151.72,151.53,151.72,2233.567326100829,81.7753,81.8293,81.7268,81.8293,2233.5673
2014-03-26 12:30:00,151.72,151.88,151.68,151.72,6913.422676026376,81.8293,81.9156,81.8077,81.8293,6913.4227
2014-03-26 12:35:00,151.75,151.78,151.62,151.73,5424.377791959157,81.8454,81.8616,81.7753,81.8347,5424.3778
2014-03-26 12:40:00,151.71,151.79,151.71,151.78,1063.6034886194425,81.8239,81.867,81.8239,81.8616,1063.6035
2014-03-26 12:45:00,151.79,151.81,151.7,151.7,1701.765581791108,81.867,81.8778,81.8185,81.8185,1701.7656
2014-03-26 12:50:00,151.71,151.75,151.71,151.71,1276.324186343331,81.8239,81.8454,81.8239,81.8239,1276.3242
2014-03-26 12:55:00,151.76,151.81,151.72,151.81,1808.125930653052,81.8508,81.8778,81.8293,81.8778,1808.1259
2014-03-26 13:00:00,151.8,151.8,151.55,151.55,9040.62965326526,81.8724,81.8724,81.7376,81.7376,9040.6297
2014-03-26 13:05:00,151.53,151.54,151.41,151.46,1808.125930653052,81.7268,81.7322,81.6621,81.689,1808.1259
2014-03-26 13:10:00,151.46,151.6,151.46,151.6,1914.4862795149968,81.689,81.7645,81.689,81.7645,1914.4863
2014-03-26 13:15:00,151.55,151.71,151.52,151.64,3828.972559029993,81.7376,81.8239,81.7214,81.7861,3828.9726
2014-03-26 13:20:00,151.61,151.69,151.4,151.43,13082.322910019142,81.7699,81.8131,81.6567,81.6729,13082.3229
2014-03-26 13:25:00,151.4,151.4,151.18,151.18,6487.9812805786,81.6567,81.6567,81.538,81.538,6487.9813
2014-03-26 13:30:00,151.22,151.22,151.05,151.18,7019.78302488832,81.5596,81.5596,81.4679,81.538,7019.783
2014-03-26 13:35:00,151.19,151.2,151.1,151.15,3297.170814720272,81.5434,81.5488,81.4949,81.5218,3297.1708
2014-03-26 13:40:00,151.15,151.15,150.89,151.0,8296.107211231652,81.5218,81.5218,81.3816,81.4409,8296.1072
2014-03-26 13:45:00,151.0,151.0,150.81,150.85,5211.657094235268,81.4409,81.4409,81.3385,81.36,5211.6571
2014-03-26 13:50:00,150.82,150.84,150.74,150.74,4679.855349925547,81.3439,81.3546,81.3007,81.3007,4679.8553
2014-03-26 13:55:00,150.77,151.08,150.77,150.98,3616.251861306104,81.3169,81.4841,81.3169,81.4302,3616.2519
2014-03-26 14:00:00,150.96,150.99,150.88,150.93,4148.053605615826,81.4194,81.4355,81.3762,81.4032,4148.0536
2014-03-26 14:05:00,150.93,150.96,150.83,150.9,3297.170814720272,81.4032,81.4194,81.3493,81.387,3297.1708
2014-03-26 14:10:00,150.94,150.97,150.79,150.8,15847.691980429694,81.4086,81.4248,81.3277,81.3331,15847.692
2014-03-26 14:15:00,150.79,150.89,150.72,150.89,4254.41395447777,81.3277,81.3816,81.2899,81.3816,4254.414
2014-03-26 14:20:00,150.86,151.14,150.85,150.99,4467.134652201658,81.3654,81.5164,81.36,81.4355,4467.1347
2014-03-26 14:25:00,150.99,151.16,150.98,151.03,7657.945118059986,81.4355,81.5272,81.4302,81.4571,7657.9451
2014-03-26 14:30:00,151.07,151.09,150.92,150.98,6807.062327164432,81.4787,81.4895,81.3978,81.4302,6807.0623
2014-03-26 14:35:00,151.0,151.05,150.98,150.98,5211.657094235268,81.4409,81.4679,81.4302,81.4302,5211.6571
2014-03-26 14:40:00,151.04,151.14,151.0,151.09,5105.296745373324,81.4625,81.5164,81.4409,81.4895,5105.2967
2014-03-26 14:45:00,151.13,151.18,151.06,151.07,1808.125930653052,81.5111,81.538,81.4733,81.4787,1808.1259
2014-03-26 14:50:00,151.16,151.33,151.14,151.32,4041.6932567538815,81.5272,81.6189,81.5164,81.6135,4041.6933
2014-03-26 14:55:00,151.31,151.37,151.29,151.36,5318.017443097213,81.6081,81.6405,81.5974,81.6351,5318.0174
2014-03-26 15:00:00,151.38,151.42,151.15,151.15,4573.495001063603,81.6459,81.6675,81.5218,81.5218,4573.495
2014-03-26 15:05:00,151.17,151.25,151.13,151.14,6168.900233992767,81.5326,81.5758,81.5111,81.5164,6168.9002
2014-03-26 15:10:00,151.1,151.1,150.9,150.97,7445.224420336098,81.4949,81.4949,81.387,81.4248,7445.2244
2014-03-26 15:15:00,150.98,151.01,150.81,150.88,7551.584769198042,81.4302,81.4463,81.3385,81.3762,7551.5848
2014-03-26 15:20:00,150.83,150.86,150.7,150.82,7657.945118059986,81.3493,81.3654,81.2791,81.3439,7657.9451
2014-03-26 15:25:00,150.76,150.8,150.58,150.65,13188.683258881088,81.3115,81.3331,81.2144,81.2522,13188.6833
2014-03-26 15:30:00,150.67,150.7,150.51,150.63,14784.088491810253,81.263,81.2791,81.1767,81.2414,14784.0885
2014-03-26 15:35:00,150.67,150.68,150.54,150.54,12763.24186343331,81.263,81.2684,81.1928,81.1928,12763.2419
2014-03-26 15:40:00,150.58,150.58,150.41,150.44,12869.602212295256,81.2144,81.2144,81.1227,81.1389,12869.6022
2014-03-26 15:45:00,150.48,150.51,150.2,150.32,38821.52733460965,81.1605,81.1767,81.0095,81.0742,38821.5273
2014-03-26 15:50:00,150.34,150.38,150.22,150.33,32120.825356307163,81.085,81.1065,81.0203,81.0796,32120.8254
2014-03-26 15:55:00,150.34,150.39,150.06,150.1,108168.4747925973,81.085,81.1119,80.934,80.9555,108168.4748
2014-03-27 09:30:00,149.84,149.95,149.12,149.6,15634.971282705805,80.8153,80.8746,80.427,80.6859,15634.9713
2014-03-27 09:35:00,149.52,150.36,149.52,149.85,27015.52861093384,80.6427,81.0958,80.6427,80.8207,27015.5286
2014-03-27 09:40:00,149.78,150.04,149.59,149.6,8827.908955541372,80.7829,80.9232,80.6805,80.6859,8827.909
2014-03-27 09:45:00,149.43,150.01,149.43,150.01,7126.143373750265,80.5942,80.907,80.5942,80.907,7126.1434
2014-03-27 09:50:00,149.9,150.37,149.84,150.24,17549.4575622208,80.8477,81.1012,80.8153,81.031,17549.4576
2014-03-27 09:55:00,150.41,151.03,150.41,150.66,17549.4575622208,81.1227,81.4571,81.1227,81.2576,17549.4576
2014-03-27 10:00:00,150.5,150.61,150.12,150.61,12869.602212295256,81.1713,81.2306,80.9663,81.2306,12869.6022
2014-03-27 10:05:00,150.52,150.7,150.33,150.7,6275.260582854711,81.1821,81.2791,81.0796,81.2791,6275.2606
2014-03-27 10:10:00,150.76,150.84,150.44,150.63,5956.179536268878,81.3115,81.3546,81.1389,81.2414,5956.1795
2014-03-27 10:15:00,150.62,150.73,150.5,150.66,21591.15081897468,81.236,81.2953,81.1713,81.2576,21591.1508
2014-03-27 10:20:00,150.64,150.74,150.54,150.7,7870.665815783875,81.2468,81.3007,81.1928,81.2791,7870.6658
2014-03-27 10:25:00,150.74,150.82,150.38,150.68,12231.440119123588,81.3007,81.3439,81.1065,81.2684,12231.4401
2014-03-27 10:30:00,150.75,150.87,150.64,150.87,3509.89151244416,81.3061,81.3708,81.2468,81.3708,3509.8915
2014-03-27 10:35:00,150.88,150.92,150.56,150.68,6487.9812805786,81.3762,81.3978,81.2036,81.2684,6487.9813
2014-03-27 10:40:00,150.7,150.81,150.65,150.67,14465.007445224415,81.2791,81.3385,81.2522,81.263,14465.0074
2014-03-27 10:45:00,150.65,150.72,150.54,150.66,9040.62965326526,81.2522,81.2899,81.1928,81.2576,9040.6297
2014-03-27 10:50:00,150.64,150.69,150.35,150.46,5530.738140821101,81.2468,81.2737,81.0904,81.1497,5530.7381
2014-03-27 10:55:00,150.59,150.59,150.33,150.43,12231.440119123588,81.2198,81.2198,81.0796,81.1335,12231.4401
2014-03-27 11:00:00,150.49,150.54,150.27,150.27,7126.143373750265,81.1659,81.1928,81.0472,81.0472,7126.1434
2014-03-27 11:05:00,150.35,150.57,150.26,150.28,8296.107211231652,81.0904,81.209,81.0418,81.0526,8296.1072
2014-03-27 11:10:00,150.32,150.45,150.25,150.33,3190.8104658583275,81.0742,81.1443,81.0364,81.0796,3190.8105
2014-03-27 11:15:00,150.45,150.54,150.29,150.41,5956.179536268878,81.1443,81.1928,81.058,81.1227,5956.1795
2014-03-27 11:20:00,150.46,150.6,150.36,150.6,4148.053605615826,81.1497,81.2252,81.0958,81.2252,4148.0536
2014-03-27 11:25:00,150.6,150.64,150.51,150.53,8189.746862369707,81.2252,81.2468,81.1767,81.1874,8189.7469
2014-03-27 11:30:00,150.58,150.58,150.07,150.07,7232.503722612209,81.2144,81.2144,80.9394,80.9394,7232.5037
2014-03-27 11:35:00,150.19,150.28,150.02,150.1,1808.125930653052,81.0041,81.0526,80.9124,80.9555,1808.1259
2014-03-27 11:40:00,150.1,150.16,149.95,150.06,5956.179536268878,80.9555,80.9879,80.8746,80.934,5956.1795
2014-03-27 11:45:00,150.09,150.2,149.99,150.13,4467.134652201658,80.9501,81.0095,80.8962,80.9717,4467.1347
2014-03-27 11:50:00,150.13,150.41,150.07,150.33,6381.620931716655,80.9717,81.1227,80.9394,81.0796,6381.6209
2014-03-27 11:55:00,150.27,150.67,150.26,150.67,6913.422676026376,81.0472,81.263,81.0418,81.263,6913.4227
2014-03-27 12:00:00,150.62,150.66,150.47,150.53,4573.495001063603,81.236,81.2576,81.1551,81.1874,4573.495
2014-03-27 12:05:00,150.46,150.64,150.43,150.47,26377.366517762173,81.1497,81.2468,81.1335,81.1551,26377.3665
2014-03-27 12:10:00,150.47,150.62,150.47,150.54,13826.845352052753,81.1551,81.236,81.1551,81.1928,13826.8454
2014-03-27 12:15:00,150.58,150.76,150.58,150.66,3190.8104658583275,81.2144,81.3115,81.2144,81.2576,3190.8105
2014-03-27 12:20:00,150.64,150.79,150.55,150.75,5530.738140821101,81.2468,81.3277,81.1982,81.3061,5530.7381
2014-03-27 12:25:00,150.75,150.89,150.74,150.86,7338.864071474153,81.3061,81.3816,81.3007,81.3654,7338.8641
2014-03-27 12:30:00,150.87,150.94,150.72,150.72,4998.93639651138,81.3708,81.4086,81.2899,81.2899,4998.9364
2014-03-27 12:35:00,150.81,150.91,150.73,150.84,6275.260582854711,81.3385,81.3924,81.2953,81.3546,6275.2606
2014-03-27 12:40:00,150.89,150.89,150.71,150.81,5743.45883854499,81.3816,81.3816,81.2845,81.3385,5743.4588
2014-03-27 12:45:00,150.75,151.01,150.75,150.81,4786.215698787491,81.3061,81.4463,81.3061,81.3385,4786.2157
2014-03-27 12:50:00,150.81,150.97,150.76,150.97,4998.93639651138,81.3385,81.4248,81.3115,81.4248,4998.9364
2014-03-27 12:55:00,150.95,151.01,150.86,151.0,3722.612210168049,81.414,81.4463,81.3654,81.4409,3722.6122
2014-03-27 13:00:00,151.01,151.17,150.9,151.12,6487.9812805786,81.4463,81.5326,81.387,81.5057,6487.9813
2014-03-27 13:05:00,151.17,151.39,151.15,151.31,8827.908955541372,81.5326,81.6513,81.5218,81.6081,8827.909
2014-03-27 13:10:00,151.29,151.31,151.17,151.27,4360.774303339715,81.5974,81.6081,81.5326,81.5866,4360.7743
2014-03-27 13:15:00,151.3,151.4,151.17,151.34,7870.665815783875,81.6027,81.6567,81.5326,81.6243,7870.6658
2014-03-27 13:20:00,151.36,151.69,151.3,151.69,8189.746862369707,81.6351,81.8131,81.6027,81.8131,8189.7469
2014-03-27 13:25:00,151.72,151.72,151.41,151.56,8189.746862369707,81.8293,81.8293,81.6621,81.743,8189.7469
2014-03-27 13:30:00,151.57,151.64,151.32,151.41,4998.93639651138,81.7484,81.7861,81.6135,81.6621,4998.9364
2014-03-27 13:35:00,151.34,151.49,151.33,151.4,6275.260582854711,81.6243,81.7052,81.6189,81.6567,6275.2606
2014-03-27 13:40:00,151.46,151.49,151.38,151.41,5849.819187406933,81.689,81.7052,81.6459,81.6621,5849.8192
2014-03-27 13:45:00,151.31,151.37,151.13,151.15,8934.269304403317,81.6081,81.6405,81.5111,81.5218,8934.2693
2014-03-27 13:50:00,151.14,151.36,151.09,151.36,6381.620931716655,81.5164,81.6351,81.4895,81.6351,6381.6209
2014-03-27 13:55:00,151.36,151.37,151.16,151.3,6913.422676026376,81.6351,81.6405,81.5272,81.6027,6913.4227
2014-03-27 14:00:00,151.31,151.42,151.29,151.36,21378.4301212508,81.6081,81.6675,81.5974,81.6351,21378.4301
2014-03-27 14:05:00,151.34,151.4,151.17,151.27,19889.38523718357,81.6243,81.6567,81.5326,81.5866,19889.3852
2014-03-27 14:10:00,151.2,151.34,151.2,151.3,5637.098489683045,81.5488,81.6243,81.5488,81.6027,5637.0985
2014-03-27 14:15:00,151.23,151.32,151.17,151.2,8083.386513507763,81.565,81.6135,81.5326,81.5488,8083.3865
2014-03-27 14:20:00,151.23,151.32,151.14,151.26,7870.665815783875,81.565,81.6135,81.5164,81.5812,7870.6658
2014-03-27 14:25:00,151.22,151.4,151.18,151.32,6700.701978302488,81.5596,81.6567,81.538,81.6135,6700.702
2014-03-27 14:30:00,151.33,151.34,151.14,151.18,9678.791746436927,81.6189,81.6243,81.5164,81.538,9678.7917
2014-03-27 14:35:00,151.18,151.27,151.07,151.26,8083.386513507763,81.538,81.5866,81.4787,81.5812,8083.3865
2014-03-27 14:40:00,151.29,151.35,151.25,151.33,3722.612210168049,81.5974,81.6297,81.5758,81.6189,3722.6122
2014-03-27 14:45:00,151.38,151.48,151.25,151.41,4786.215698787491,81.6459,81.6998,81.5758,81.6621,4786.2157
2014-03-27 14:50:00,151.44,151.44,151.12,151.22,6594.341629440543,81.6783,81.6783,81.5057,81.5596,6594.3416
2014-03-27 14:55:00,151.22,151.37,151.22,151.24,10742.395235056369,81.5596,81.6405,81.5596,81.5704,10742.3952
2014-03-27 15:00:00,151.27,151.39,151.24,151.31,8508.82790895554,81.5866,81.6513,81.5704,81.6081,8508.8279
2014-03-27 15:05:00,151.34,151.35,151.09,151.09,16804.93512018719,81.6243,81.6297,81.4895,81.4895,16804.9351
2014-03-27 15:10:00,151.12,151.16,150.99,150.99,4998.93639651138,81.5057,81.5272,81.4355,81.4355,4998.9364
2014-03-27 15:15:00,151.02,151.27,151.02,151.12,11061.476281642204,81.4517,81.5866,81.4517,81.5057,11061.4763
2014-03-27 15:20:00,151.14,151.29,151.07,151.22,10104.233141884704,81.5164,81.5974,81.4787,81.5596,10104.2331
2014-03-27 15:25:00,151.22,151.36,151.19,151.32,7551.584769198042,81.5596,81.6351,81.5434,81.6135,7551.5848
2014-03-27 15:30:00,151.26,151.44,151.23,151.32,8189.746862369707,81.5812,81.6783,81.565,81.6135,8189.7469
2014-03-27 15:35:00,151.29,151.58,151.29,151.56,11593.278025951924,81.5974,81.7538,81.5974,81.743,11593.278
2014-03-27 15:40:00,151.6,151.67,151.46,151.56,16379.493724739414,81.7645,81.8023,81.689,81.743,16379.4937
2014-03-27 15:45:00,151.54,151.66,151.48,151.57,26590.087215486063,81.7322,81.7969,81.6998,81.7484,26590.0872
2014-03-27 15:50:00,151.55,151.66,151.52,151.56,33609.87024037438,81.7376,81.7969,81.7214,81.743,33609.8702
2014-03-27 15:55:00,151.56,151.77,151.55,151.72,121038.07700489256,81.743,81.8562,81.7376,81.8293,121038.077
2014-03-28 09:30:00,152.48,152.83,152.21,152.51,29036.37523931078,82.2392,82.4279,82.0935,82.2553,29036.3752
2014-03-28 09:35:00,152.57,153.27,152.57,152.99,14252.28674750053,82.2877,82.6653,82.2877,82.5142,14252.2867
2014-03-28 09:40:00,152.99,153.12,152.78,152.78,11380.557328228037,82.5142,82.5843,82.401,82.401,11380.5573
2014-03-28 09:45:00,152.84,153.18,152.81,153.1,4360.774303339715,82.4333,82.6167,82.4172,82.5736,4360.7743
2014-03-28 09:50:00,153.14,153.43,153.06,153.31,9785.15209529887,82.5951,82.7515,82.552,82.6868,9785.1521
2014-03-28 09:55:00,153.21,153.28,153.06,153.13,6700.701978302488,82.6329,82.6706,82.552,82.5897,6700.702
2014-03-28 10:00:00,153.12,153.36,153.09,153.15,24143.799191661343,82.5843,82.7138,82.5682,82.6005,24143.7992
2014-03-28 10:05:00,153.1,153.13,152.88,152.88,17124.016166773024,82.5736,82.5897,82.4549,82.4549,17124.0162
2014-03-28 10:10:00,152.88,153.14,152.88,153.14,13188.683258881088,82.4549,82.5951,82.4549,82.5951,13188.6833
2014-03-28 10:15:00,153.15,153.34,153.15,153.25,6275.260582854711,82.6005,82.703,82.6005,82.6545,6275.2606
2014-03-28 10:20:00,153.23,153.26,153.02,153.12,4573.495001063603,82.6437,82.6599,82.5304,82.5843,4573.495
2014-03-28 10:25:00,153.21,153.32,153.14,153.21,3616.251861306104,82.6329,82.6922,82.5951,82.6329,3616.2519
2014-03-28 10:30:00,153.22,153.28,153.1,153.15,5849.819187406933,82.6383,82.6706,82.5736,82.6005,5849.8192
2014-03-28 10:35:00,153.15,153.33,153.13,153.21,4679.855349925547,82.6005,82.6976,82.5897,82.6329,4679.8553
2014-03-28 10:40:00,153.21,153.34,153.11,153.21,6594.341629440543,82.6329,82.703,82.579,82.6329,6594.3416
2014-03-28 10:45:00,153.29,153.47,153.29,153.37,4679.855349925547,82.676,82.7731,82.676,82.7192,4679.8553
2014-03-28 10:50:00,153.42,153.54,153.4,153.53,5105.296745373324,82.7462,82.8109,82.7354,82.8055,5105.2967
2014-03-28 10:55:00,153.46,153.46,153.24,153.3,5743.45883854499,82.7677,82.7677,82.6491,82.6814,5743.4588
2014-03-28 11:00:00,153.31,153.37,153.17,153.2,11805.998723675812,82.6868,82.7192,82.6113,82.6275,11805.9987
2014-03-28 11:05:00,153.21,153.27,153.16,153.18,5637.098489683045,82.6329,82.6653,82.6059,82.6167,5637.0985
2014-03-28 11:10:00,153.21,153.25,153.12,153.23,4786.215698787491,82.6329,82.6545,82.5843,82.6437,4786.2157
2014-03-28 11:15:00,153.24,153.31,153.19,153.31,6700.701978302488,82.6491,82.6868,82.6221,82.6868,6700.702
2014-03-28 11:20:00,153.28,153.33,153.21,153.28,10955.115932780258,82.6706,82.6976,82.6329,82.6706,10955.1159
2014-03-28 11:25:00,153.26,153.31,153.07,153.11,6807.062327164432,82.6599,82.6868,82.5574,82.579,6807.0623
2014-03-28 11:30:00,153.15,153.16,153.01,153.07,6168.900233992767,82.6005,82.6059,82.525,82.5574,6168.9002
2014-03-28 11:35:00,153.07,153.07,152.95,153.04,5211.657094235268,82.5574,82.5574,82.4927,82.5412,5211.6571
2014-03-28 11:40:00,152.98,153.1,152.92,153.1,4467.134652201658,82.5088,82.5736,82.4765,82.5736,4467.1347
2014-03-28 11:45:00,153.08,153.12,152.98,153.1,6594.341629440543,82.5628,82.5843,82.5088,82.5736,6594.3416
2014-03-28 11:50:00,153.11,153.15,152.9,152.9,6275.260582854711,82.579,82.6005,82.4657,82.4657,6275.2606
2014-03-28 11:55:00,152.92,153.18,152.92,153.04,4360.774303339715,82.4765,82.6167,82.4765,82.5412,4360.7743
2014-03-28 12:00:00,153.04,153.21,153.02,153.16,5743.45883854499,82.5412,82.6329,82.5304,82.6059,5743.4588
2014-03-28 12:05:00,153.21,153.3,153.17,153.23,8934.269304403317,82.6329,82.6814,82.6113,82.6437,8934.2693
2014-03-28 12:10:00,153.25,153.35,153.21,153.35,3190.8104658583275,82.6545,82.7084,82.6329,82.7084,3190.8105
2014-03-28 12:15:00,153.37,153.48,153.32,153.48,7338.864071474153,82.7192,82.7785,82.6922,82.7785,7338.8641
2014-03-28 12:20:00,153.47,153.71,153.47,153.52,8189.746862369707,82.7731,82.9026,82.7731,82.8001,8189.7469
2014-03-28 12:25:00,153.5,153.53,153.36,153.49,4041.6932567538815,82.7893,82.8055,82.7138,82.7839,4041.6933
2014-03-28 12:30:00,153.35,153.54,153.35,153.52,4679.855349925547,82.7084,82.8109,82.7084,82.8001,4679.8553
2014-03-28 12:35:00,153.5,153.52,153.37,153.52,3403.531163582216,82.7893,82.8001,82.7192,82.8001,3403.5312
2014-03-28 12:40:00,153.52,153.62,153.5,153.53,6168.900233992767,82.8001,82.854,82.7893,82.8055,6168.9002
2014-03-28 12:45:00,153.53,153.61,153.53,153.56,3297.170814720272,82.8055,82.8486,82.8055,82.8217,3297.1708
2014-03-28 12:50:00,153.58,153.62,153.44,153.61,9678.791746436927,82.8324,82.854,82.7569,82.8486,9678.7917
2014-03-28 12:55:00,153.58,153.71,153.58,153.63,7126.143373750265,82.8324,82.9026,82.8324,82.8594,7126.1434
2014-03-28 13:00:00,153.58,153.6,153.49,153.51,5530.738140821101,82.8324,82.8432,82.7839,82.7947,5530.7381
2014-03-28 13:05:00,153.53,153.58,153.49,153.53,10529.67453733248,82.8055,82.8324,82.7839,82.8055,10529.6745
2014-03-28 13:10:00,153.52,153.54,153.46,153.53,14145.926398638583,82.8001,82.8109,82.7677,82.8055,14145.9264
2014-03-28 13:15:00,153.51,153.62,153.49,153.62,4679.855349925547,82.7947,82.854,82.7839,82.854,4679.8553
2014-03-28 13:20:00,153.61,153.65,153.53,153.65,14358.647096362474,82.8486,82.8702,82.8055,82.8702,14358.6471
2014-03-28 13:25:00,153.65,153.72,153.61,153.68,9572.431397574985,82.8702,82.908,82.8486,82.8864,9572.4314
2014-03-28 13:30:00,153.66,153.76,153.63,153.76,11380.557328228037,82.8756,82.9295,82.8594,82.9295,11380.5573
2014-03-28 13:35:00,153.75,153.79,153.72,153.75,5849.819187406933,82.9241,82.9457,82.908,82.9241,5849.8192
2014-03-28 13:40:00,153.75,153.8,153.69,153.69,6700.701978302488,82.9241,82.9511,82.8918,82.8918,6700.702
2014-03-28 13:45:00,153.71,153.75,153.69,153.73,9678.791746436927,82.9026,82.9241,82.8918,82.9133,9678.7917
2014-03-28 13:50:00,153.76,153.95,153.76,153.88,18293.98000425441,82.9295,83.032,82.9295,82.9943,18293.98
2014-03-28 13:55:00,153.84,153.99,153.81,153.96,16166.773027015526,82.9727,83.0536,82.9565,83.0374,16166.773
2014-03-28 14:00:00,153.94,154.03,153.88,154.02,10955.115932780258,83.0266,83.0752,82.9943,83.0698,10955.1159
2014-03-28 14:05:00,154.0,154.02,153.81,153.87,10955.115932780258,83.059,83.0698,82.9565,82.9889,10955.1159
2014-03-28 14:10:00,153.86,153.94,153.81,153.86,17017.65581791108,82.9835,83.0266,82.9565,82.9835,17017.6558
2014-03-28 14:15:00,153.86,153.96,153.74,153.83,36481.59965964688,82.9835,83.0374,82.9187,82.9673,36481.5997
2014-03-28 14:20:00,153.82,154.02,153.81,153.99,54562.8589661774,82.9619,83.0698,82.9565,83.0536,54562.859
2014-03-28 14:25:00,153.97,154.04,153.89,153.92,18506.700701978298,83.0428,83.0805,82.9996,83.0158,18506.7007
2014-03-28 14:30:00,153.84,153.84,153.7,153.7,8402.467560093595,82.9727,82.9727,82.8972,82.8972,8402.4676
2014-03-28 14:35:00,153.67,153.73,153.63,153.69,6062.539885130822,82.881,82.9133,82.8594,82.8918,6062.5399
2014-03-28 14:40:00,153.63,153.72,153.48,153.56,14677.728142948306,82.8594,82.908,82.7785,82.8217,14677.7281
2014-03-28 14:45:00,153.47,153.67,153.42,153.59,16698.574771325246,82.7731,82.881,82.7462,82.8378,16698.5748
2014-03-28 14:50:00,153.61,153.74,153.61,153.73,4892.576047649435,82.8486,82.9187,82.8486,82.9133,4892.576
2014-03-28 14:55:00,153.69,153.73,153.58,153.73,16804.93512018719,82.8918,82.9133,82.8324,82.9133,16804.9351
2014-03-28 15:00:00,153.72,153.77,153.68,153.72,7019.78302488832,82.908,82.9349,82.8864,82.908,7019.783
2014-03-28 15:05:00,153.69,153.72,153.58,153.58,28504.57349500106,82.8918,82.908,82.8324,82.8324,28504.5735
2014-03-28 15:10:00,153.59,153.68,153.58,153.59,13507.76430546692,82.8378,82.8864,82.8324,82.8378,13507.7643
2014-03-28 15:15:00,153.59,153.8,153.58,153.74,46160.39140608381,82.8378,82.9511,82.8324,82.9187,46160.3914
2014-03-28 15:20:00,153.74,153.83,153.68,153.83,14039.56604977664,82.9187,82.9673,82.8864,82.9673,14039.566
2014-03-28 15:25:00,153.8,153.88,153.71,153.81,20527.54733035524,82.9511,82.9943,82.9026,82.9565,20527.5473
2014-03-28 15:30:00,153.83,154.02,153.82,154.01,32439.906402893,82.9673,83.0698,82.9619,83.0644,32439.9064
2014-03-28 15:35:00,154.0,154.0,153.76,153.76,27121.888959795782,83.059,83.059,82.9295,82.9295,27121.889
2014-03-28 15:40:00,153.75,153.83,153.69,153.75,21059.34907466496,82.9241,82.9673,82.8918,82.9241,21059.3491
2014-03-28 15:45:00,153.75,153.88,153.69,153.81,47862.156987874914,82.9241,82.9943,82.8918,82.9565,47862.157
2014-03-28 15:50:00,153.83,153.83,153.57,153.67,45628.58966177408,82.9673,82.9673,82.8271,82.881,45628.5897
2014-03-28 15:55:00,153.67,153.98,153.6,153.89,149223.56945330778,82.881,83.0482,82.8432,82.9996,149223.5695
2014-03-31 09:30:00,154.27,154.82,152.63,152.63,33928.95128696022,83.2046,83.5012,82.3201,82.3201,33928.9513
2014-03-31 09:35:00,152.74,153.29,152.73,153.21,22654.754307594125,82.3794,82.676,82.374,82.6329,22654.7543
2014-03-31 09:40:00,153.21,153.25,153.12,153.2,36694.320357370765,82.6329,82.6545,82.5843,82.6275,36694.3204
2014-03-31 09:45:00,153.2,153.21,153.12,153.18,14996.80918953414,82.6275,82.6329,82.5843,82.6167,14996.8092
2014-03-31 09:50:00,153.21,153.39,153.14,153.25,38821.52733460965,82.6329,82.73,82.5951,82.6545,38821.5273
2014-03-31 09:55:00,153.25,153.53,153.25,153.41,10423.314188470536,82.6545,82.8055,82.6545,82.7408,10423.3142
2014-03-31 10:00:00,153.43,153.97,153.42,153.97,15209.529887258028,82.7515,83.0428,82.7462,83.0428,15209.5299
2014-03-31 10:05:00,153.88,153.92,153.74,153.92,13295.043607743031,82.9943,83.0158,82.9187,83.0158,13295.0436
2014-03-31 10:10:00,153.94,153.99,153.79,153.82,10955.115932780258,83.0266,83.0536,82.9457,82.9619,10955.1159
2014-03-31 10:15:00,153.84,153.99,153.8,153.86,13082.322910019142,82.9727,83.0536,82.9511,82.9835,13082.3229
2014-03-31 10:20:00,153.85,154.02,153.82,153.92,9359.710699851094,82.9781,83.0698,82.9619,83.0158,9359.7107
2014-03-31 10:25:00,153.85,153.99,153.81,153.96,13082.322910019142,82.9781,83.0536,82.9565,83.0374,13082.3229
2014-03-31 10:30:00,153.99,154.12,153.84,153.86,16804.93512018719,83.0536,83.1237,82.9727,82.9835,16804.9351
2014-03-31 10:35:00,153.99,154.01,153.92,153.96,14571.367794086362,83.0536,83.0644,83.0158,83.0374,14571.3678
2014-03-31 10:40:00,153.96,154.17,153.93,154.14,14252.28674750053,83.0374,83.1507,83.0212,83.1345,14252.2867
2014-03-31 10:45:00,154.19,154.19,154.01,154.12,7870.665815783875,83.1614,83.1614,83.0644,83.1237,7870.6658
2014-03-31 10:50:00,154.16,154.43,154.16,154.26,8402.467560093595,83.1453,83.2909,83.1453,83.1992,8402.4676
2014-03-31 10:55:00,154.26,154.29,154.09,154.12,12975.9625611572,83.1992,83.2154,83.1075,83.1237,12975.9626
2014-03-31 11:00:00,154.12,154.2,154.05,154.12,10529.67453733248,83.1237,83.1668,83.0859,83.1237,10529.6745
2014-03-31 11:05:00,154.12,154.16,153.96,154.1,5637.098489683045,83.1237,83.1453,83.0374,83.1129,5637.0985
2014-03-31 11:10:00,154.03,154.24,154.01,154.18,10955.115932780258,83.0752,83.1884,83.0644,83.1561,10955.1159
2014-03-31 11:15:00,154.21,154.45,154.16,154.44,12018.7194213997,83.1722,83.3017,83.1453,83.2963,12018.7194
2014-03-31 11:20:00,154.43,154.45,154.12,154.19,10742.395235056369,83.2909,83.3017,83.1237,83.1614,10742.3952
2014-03-31 11:25:00,154.19,154.23,154.1,154.16,12337.800467985531,83.1614,83.183,83.1129,83.1453,12337.8005
2014-03-31 11:30:00,154.13,154.23,154.07,154.23,2978.089768134439,83.1291,83.183,83.0967,83.183,2978.0898
2014-03-31 11:35:00,154.27,154.46,154.27,154.31,6487.9812805786,83.2046,83.3071,83.2046,83.2262,6487.9813
2014-03-31 11:40:00,154.25,154.47,154.25,154.47,15954.052329291637,83.1938,83.3125,83.1938,83.3125,15954.0523
2014-03-31 11:45:00,154.46,154.46,154.26,154.31,12763.24186343331,83.3071,83.3071,83.1992,83.2262,12763.2419
2014-03-31 11:50:00,154.3,154.43,154.19,154.27,7977.026164645818,83.2208,83.2909,83.1614,83.2046,7977.0262
2014-03-31 11:55:00,154.27,154.51,154.27,154.51,3616.251861306104,83.2046,83.334,83.2046,83.334,3616.2519
2014-03-31 12:00:00,154.5,154.6,154.5,154.56,3935.332907891937,83.3286,83.3826,83.3286,83.361,3935.3329
2014-03-31 12:05:00,154.51,154.53,154.41,154.49,9040.62965326526,83.334,83.3448,83.2801,83.3233,9040.6297
2014-03-31 12:10:00,154.39,154.39,154.31,154.38,5318.017443097213,83.2693,83.2693,83.2262,83.2639,5318.0174
2014-03-31 12:15:00,154.38,154.53,154.32,154.53,10529.67453733248,83.2639,83.3448,83.2316,83.3448,10529.6745
2014-03-31 12:20:00,154.52,154.66,154.52,154.52,11274.19697936609,83.3394,83.4149,83.3394,83.3394,11274.197
2014-03-31 12:25:00,154.48,154.49,154.4,154.49,10104.233141884704,83.3179,83.3233,83.2747,83.3233,10104.2331
2014-03-31 12:30:00,154.49,154.58,154.34,154.35,4148.053605615826,83.3233,83.3718,83.2423,83.2477,4148.0536
2014-03-31 12:35:00,154.42,154.45,154.34,154.35,6487.9812805786,83.2855,83.3017,83.2423,83.2477,6487.9813
2014-03-31 12:40:00,154.35,154.46,154.28,154.46,7019.78302488832,83.2477,83.3071,83.21,83.3071,7019.783
2014-03-31 12:45:00,154.47,154.58,154.47,154.57,2871.729419272495,83.3125,83.3718,83.3125,83.3664,2871.7294
2014-03-31 12:50:00,154.62,154.62,154.41,154.41,14465.007445224415,83.3934,83.3934,83.2801,83.2801,14465.0074
2014-03-31 12:55:00,154.46,154.58,154.43,154.55,2552.648372686662,83.3071,83.3718,83.2909,83.3556,2552.6484
2014-03-31 13:00:00,154.55,154.72,154.51,154.72,9146.990002127206,83.3556,83.4473,83.334,83.4473,9146.99
2014-03-31 13:05:00,154.75,154.83,154.7,154.7,12125.079770261644,83.4635,83.5066,83.4365,83.4365,12125.0798
2014-03-31 13:10:00,154.75,154.82,154.68,154.73,8189.746862369707,83.4635,83.5012,83.4257,83.4527,8189.7469
2014-03-31 13:15:00,154.74,154.79,154.58,154.59,8615.188257817485,83.4581,83.4851,83.3718,83.3772,8615.1883
2014-03-31 13:20:00,154.57,154.7,154.57,154.67,10529.67453733248,83.3664,83.4365,83.3664,83.4203,10529.6745
2014-03-31 13:25:00,154.69,154.95,154.69,154.89,26590.087215486063,83.4311,83.5713,83.4311,83.539,26590.0872
2014-03-31 13:30:00,154.9,154.97,154.88,154.92,5530.738140821101,83.5444,83.5821,83.5336,83.5552,5530.7381
2014-03-31 13:35:00,154.94,154.94,154.78,154.79,3828.972559029993,83.566,83.566,83.4797,83.4851,3828.9726
2014-03-31 13:40:00,154.79,154.92,154.79,154.79,10636.034886194426,83.4851,83.5552,83.4851,83.4851,10636.0349
2014-03-31 13:45:00,154.77,154.83,154.75,154.77,29674.537332482447,83.4743,83.5066,83.4635,83.4743,29674.5373
2014-03-31 13:50:00,154.73,154.73,154.63,154.7,4998.93639651138,83.4527,83.4527,83.3988,83.4365,4998.9364
2014-03-31 13:55:00,154.72,154.72,154.6,154.64,9678.791746436927,83.4473,83.4473,83.3826,83.4042,9678.7917
2014-03-31 14:00:00,154.66,154.71,154.63,154.7,7126.143373750265,83.4149,83.4419,83.3988,83.4365,7126.1434
2014-03-31 14:05:00,154.67,154.84,154.66,154.79,13188.683258881088,83.4203,83.512,83.4149,83.4851,13188.6833
2014-03-31 14:10:00,154.84,154.9,154.73,154.73,6913.422676026376,83.512,83.5444,83.4527,83.4527,6913.4227
2014-03-31 14:15:00,154.75,154.92,154.75,154.81,7551.584769198042,83.4635,83.5552,83.4635,83.4958,7551.5848
2014-03-31 14:20:00,154.79,154.81,154.7,154.7,6168.900233992767,83.4851,83.4958,83.4365,83.4365,6168.9002
2014-03-31 14:25:00,154.69,154.75,154.69,154.71,7445.224420336098,83.4311,83.4635,83.4311,83.4419,7445.2244
2014-03-31 14:30:00,154.72,154.75,154.68,154.73,6168.900233992767,83.4473,83.4635,83.4257,83.4527,6168.9002
2014-03-31 14:35:00,154.77,154.92,154.77,154.89,29355.456285896613,83.4743,83.5552,83.4743,83.539,29355.4563
2014-03-31 14:40:00,154.89,154.89,154.71,154.72,8508.82790895554,83.539,83.539,83.4419,83.4473,8508.8279
2014-03-31 14:45:00,154.68,154.72,154.47,154.47,9572.431397574985,83.4257,83.4473,83.3125,83.3125,9572.4314
2014-03-31 14:50:00,154.49,154.5,154.37,154.37,6594.341629440543,83.3233,83.3286,83.2585,83.2585,6594.3416
2014-03-31 14:55:00,154.37,154.4,154.33,154.39,14252.28674750053,83.2585,83.2747,83.237,83.2693,14252.2867
2014-03-31 15:00:00,154.39,154.4,154.23,154.25,19676.664539459685,83.2693,83.2747,83.183,83.1938,19676.6645
2014-03-31 15:05:00,154.25,154.27,154.17,154.27,18293.98000425441,83.1938,83.2046,83.1507,83.2046,18293.98
2014-03-31 15:10:00,154.27,154.3,154.21,154.25,16804.93512018719,83.2046,83.2208,83.1722,83.1938,16804.9351
2014-03-31 15:15:00,154.24,154.33,154.23,154.25,16592.214422463305,83.1884,83.237,83.183,83.1938,16592.2144
2014-03-31 15:20:00,154.24,154.27,154.17,154.24,17868.538608806633,83.1884,83.2046,83.1507,83.1884,17868.5386
2014-03-31 15:25:00,154.25,154.32,154.22,154.24,14677.728142948306,83.1938,83.2316,83.1776,83.1884,14677.7281
2014-03-31 15:30:00,154.26,154.47,154.24,154.46,13933.205700914696,83.1992,83.3125,83.1884,83.3071,13933.2057
2014-03-31 15:35:00,154.45,154.53,154.41,154.47,19251.22314401191,83.3017,83.3448,83.2801,83.3125,19251.2231
2014-03-31 15:40:00,154.47,154.52,154.23,154.25,42012.337800467976,83.3125,83.3394,83.183,83.1938,42012.3378
2014-03-31 15:45:00,154.23,154.34,154.19,154.23,47011.27419697936,83.183,83.2423,83.1614,83.183,47011.2742
2014-03-31 15:50:00,154.22,154.3,154.11,154.2,28185.492448415225,83.1776,83.2208,83.1183,83.1668,28185.4924
2014-03-31 15:55:00,154.16,154.34,154.14,154.25,89661.774090619,83.1453,83.2423,83.1345,83.1938,89661.7741
2014-04-01 09:30:00,154.06,154.44,153.9,154.13,21910.23186556052,83.0913,83.2963,83.005,83.1291,21910.2319
2014-04-01 09:35:00,154.06,154.46,153.97,154.18,14039.56604977664,83.0913,83.3071,83.0428,83.1561,14039.566
2014-04-01 09:40:00,154.16,154.2,153.89,154.19,5743.45883854499,83.1453,83.1668,82.9996,83.1614,5743.4588
2014-04-01 09:45:00,154.16,154.61,154.14,154.5,16804.93512018719,83.1453,83.388,83.1345,83.3286,16804.9351
2014-04-01 09:50:00,154.42,154.45,154.27,154.32,9997.87279302276,83.2855,83.3017,83.2046,83.2316,9997.8728
2014-04-01 09:55:00,154.26,154.45,154.07,154.45,7977.026164645818,83.1992,83.3017,83.0967,83.3017,7977.0262
2014-04-01 10:00:00,154.45,154.69,154.25,154.35,17230.37651563497,83.3017,83.4311,83.1938,83.2477,17230.3765
2014-04-01 10:05:00,154.36,154.58,154.32,154.55,10955.115932780258,83.2531,83.3718,83.2316,83.3556,10955.1159
2014-04-01 10:10:00,154.6,154.7,154.52,154.54,6275.260582854711,83.3826,83.4365,83.3394,83.3502,6275.2606
2014-04-01 10:15:00,154.51,154.7,154.49,154.59,11486.91767708998,83.334,83.4365,83.3233,83.3772,11486.9177
2014-04-01 10:20:00,154.58,154.62,154.45,154.54,11805.998723675812,83.3718,83.3934,83.3017,83.3502,11805.9987
2014-04-01 10:25:00,154.51,154.54,154.44,154.45,3616.251861306104,83.334,83.3502,83.2963,83.3017,3616.2519
2014-04-01 10:30:00,154.42,154.46,154.32,154.32,7657.945118059986,83.2855,83.3071,83.2316,83.2316,7657.9451
2014-04-01 10:35:00,154.25,154.27,153.92,154.0,6487.9812805786,83.1938,83.2046,83.0158,83.059,6487.9813
2014-04-01 10:40:00,154.0,154.01,153.87,153.97,14358.647096362474,83.059,83.0644,82.9889,83.0428,14358.6471
2014-04-01 10:45:00,153.98,154.0,153.45,153.46,39778.77047436715,83.0482,83.059,82.7623,82.7677,39778.7705
2014-04-01 10:50:00,153.47,153.85,153.43,153.83,20740.26802807913,82.7731,82.9781,82.7515,82.9673,20740.268
2014-04-01 10:55:00,153.8,153.88,153.72,153.76,14252.28674750053,82.9511,82.9943,82.908,82.9295,14252.2867
2014-04-01 11:00:00,153.71,154.04,153.65,153.86,11486.91767708998,82.9026,83.0805,82.8702,82.9835,11486.9177
2014-04-01 11:05:00,153.84,153.98,153.8,153.9,7126.143373750265,82.9727,83.0482,82.9511,83.005,7126.1434
2014-04-01 11:10:00,153.95,153.99,153.87,153.98,4892.576047649435,83.032,83.0536,82.9889,83.0482,4892.576
2014-04-01 11:15:00,153.98,154.1,153.98,154.09,46054.03105722186,83.0482,83.1129,83.0482,83.1075,46054.0311
2014-04-01 11:20:00,154.03,154.1,153.98,153.98,2765.36907041055,83.0752,83.1129,83.0482,83.0482,2765.3691
2014-04-01 11:25:00,153.95,153.95,153.77,153.81,6275.260582854711,83.032,83.032,82.9349,82.9565,6275.2606
2014-04-01 11:30:00,153.82,153.88,153.8,153.82,4148.053605615826,82.9619,82.9943,82.9511,82.9619,4148.0536
2014-04-01 11:35:00,153.8,154.0,153.76,154.0,4998.93639651138,82.9511,83.059,82.9295,83.059,4998.9364
2014-04-01 11:40:00,154.03,154.16,153.92,154.16,4998.93639651138,83.0752,83.1453,83.0158,83.1453,4998.9364
2014-04-01 11:45:00,154.21,154.21,153.85,154.04,16698.574771325246,83.1722,83.1722,82.9781,83.0805,16698.5748
2014-04-01 11:50:00,154.0,154.06,153.94,154.06,7870.665815783875,83.059,83.0913,83.0266,83.0913,7870.6658
2014-04-01 11:55:00,154.01,154.07,153.91,153.91,4786.215698787491,83.0644,83.0967,83.0104,83.0104,4786.2157
2014-04-01 12:00:00,153.91,153.91,153.72,153.77,9253.350350989149,83.0104,83.0104,82.908,82.9349,9253.3504
2014-04-01 12:05:00,153.77,153.83,153.68,153.72,9359.710699851094,82.9349,82.9673,82.8864,82.908,9359.7107
2014-04-01 12:10:00,153.71,153.76,153.63,153.66,4148.053605615826,82.9026,82.9295,82.8594,82.8756,4148.0536
2014-04-01 12:15:00,153.69,153.79,153.59,153.79,7870.665815783875,82.8918,82.9457,82.8378,82.9457,7870.6658
2014-04-01 12:20:00,153.75,153.83,153.71,153.83,4679.855349925547,82.9241,82.9673,82.9026,82.9673,4679.8553
2014-04-01 12:25:00,153.79,153.84,153.75,153.78,4892.576047649435,82.9457,82.9727,82.9241,82.9403,4892.576
2014-04-01 12:30:00,153.81,153.85,153.78,153.85,3297.170814720272,82.9565,82.9781,82.9403,82.9781,3297.1708
2014-04-01 12:35:00,153.86,153.99,153.85,153.89,2339.9276749627734,82.9835,83.0536,82.9781,82.9996,2339.9277
2014-04-01 12:40:00,153.9,153.97,153.9,153.95,2978.089768134439,83.005,83.0428,83.005,83.032,2978.0898
2014-04-01 12:45:00,153.99,154.16,153.92,154.12,3297.170814720272,83.0536,83.1453,83.0158,83.1237,3297.1708
2014-04-01 12:50:00,154.07,154.09,153.96,153.98,2552.648372686662,83.0967,83.1075,83.0374,83.0482,2552.6484
2014-04-01 12:55:00,153.95,153.98,153.91,153.93,3297.170814720272,83.032,83.0482,83.0104,83.0212,3297.1708
2014-04-01 13:00:00,153.92,154.0,153.88,154.0,14571.367794086362,83.0158,83.059,82.9943,83.059,14571.3678
2014-04-01 13:05:00,154.0,154.11,154.0,154.09,5849.819187406933,83.059,83.1183,83.059,83.1075,5849.8192
2014-04-01 13:10:00,154.12,154.19,154.12,154.18,7126.143373750265,83.1237,83.1614,83.1237,83.1561,7126.1434
2014-04-01 13:15:00,154.16,154.26,154.13,154.26,3935.332907891937,83.1453,83.1992,83.1291,83.1992,3935.3329
2014-04-01 13:20:00,154.24,154.29,154.19,154.24,5956.179536268878,83.1884,83.2154,83.1614,83.1884,5956.1795
2014-04-01 13:25:00,154.25,154.28,154.2,154.26,3403.531163582216,83.1938,83.21,83.1668,83.1992,3403.5312
2014-04-01 13:30:00,154.26,154.26,154.17,154.18,4998.93639651138,83.1992,83.1992,83.1507,83.1561,4998.9364
2014-04-01 13:35:00,154.18,154.28,154.14,154.25,7551.584769198042,83.1561,83.21,83.1345,83.1938,7551.5848
2014-04-01 13:40:00,154.24,154.32,154.24,154.27,4148.053605615826,83.1884,83.2316,83.1884,83.2046,4148.0536
2014-04-01 13:45:00,154.3,154.33,154.22,154.28,5743.45883854499,83.2208,83.237,83.1776,83.21,5743.4588
2014-04-01 13:50:00,154.22,154.31,154.22,154.26,4254.41395447777,83.1776,83.2262,83.1776,83.1992,4254.414
2014-04-01 13:55:00,154.3,154.32,154.22,154.32,4148.053605615826,83.2208,83.2316,83.1776,83.2316,4148.0536
2014-04-01 14:00:00,154.31,154.32,154.26,154.28,4041.6932567538815,83.2262,83.2316,83.1992,83.21,4041.6933
2014-04-01 14:05:00,154.29,154.39,154.26,154.39,4892.576047649435,83.2154,83.2693,83.1992,83.2693,4892.576
2014-04-01 14:10:00,154.41,154.47,154.28,154.31,6700.701978302488,83.2801,83.3125,83.21,83.2262,6700.702
2014-04-01 14:15:00,154.32,155.12,154.26,154.34,21059.34907466496,83.2316,83.663,83.1992,83.2423,21059.3491
2014-04-01 14:20:00,154.33,154.35,154.21,154.33,6700.701978302488,83.237,83.2477,83.1722,83.237,6700.702
2014-04-01 14:25:00,154.32,154.32,154.13,154.13,4786.215698787491,83.2316,83.2316,83.1291,83.1291,4786.2157
2014-04-01 14:30:00,154.14,154.14,153.96,153.96,5211.657094235268,83.1345,83.1345,83.0374,83.0374,5211.6571
2014-04-01 14:35:00,153.96,154.0,153.94,153.95,6913.422676026376,83.0374,83.059,83.0266,83.032,6913.4227
2014-04-01 14:40:00,153.96,154.2,153.96,154.18,6594.341629440543,83.0374,83.1668,83.0374,83.1561,6594.3416
2014-04-01 14:45:00,154.18,154.3,154.16,154.23,6062.539885130822,83.1561,83.2208,83.1453,83.183,6062.5399
2014-04-01 14:50:00,154.21,154.46,154.21,154.36,10316.953839608592,83.1722,83.3071,83.1722,83.2531,10316.9538
2014-04-01 14:55:00,154.37,154.44,154.28,154.33,9253.350350989149,83.2585,83.2963,83.21,83.237,9253.3504
2014-04-01 15:00:00,154.32,154.36,154.16,154.2,7126.143373750265,83.2316,83.2531,83.1453,83.1668,7126.1434
2014-04-01 15:05:00,154.25,154.3,154.09,154.13,8189.746862369707,83.1938,83.2208,83.1075,83.1291,8189.7469
2014-04-01 15:10:00,154.13,154.17,154.08,154.11,4467.134652201658,83.1291,83.1507,83.1021,83.1183,4467.1347
2014-04-01 15:15:00,154.09,154.32,154.04,154.32,9466.071048713038,83.1075,83.2316,83.0805,83.2316,9466.071
2014-04-01 15:20:00,154.28,154.4,154.19,154.4,8508.82790895554,83.21,83.2747,83.1614,83.2747,8508.8279
2014-04-01 15:25:00,154.41,154.52,154.41,154.52,8189.746862369707,83.2801,83.3394,83.2801,83.3394,8189.7469
2014-04-01 15:30:00,154.53,154.54,154.31,154.34,12231.440119123588,83.3448,83.3502,83.2262,83.2423,12231.4401
2014-04-01 15:35:00,154.36,154.51,154.28,154.51,12125.079770261644,83.2531,83.334,83.21,83.334,12125.0798
2014-04-01 15:40:00,154.47,154.47,154.27,154.42,13720.485003190808,83.3125,83.3125,83.2046,83.2855,13720.485
2014-04-01 15:45:00,154.45,154.8,154.43,154.8,30206.339076792166,83.3017,83.4904,83.2909,83.4904,30206.3391
2014-04-01 15:50:00,154.77,154.95,154.63,154.83,35843.437566475215,83.4743,83.5713,83.3988,83.5066,35843.4376
2014-04-01 15:55:00,154.86,155.26,154.8,154.99,121782.59944692616,83.5228,83.7385,83.4904,83.5929,121782.5994
2014-04-02 09:30:00,154.66,154.94,154.53,154.53,19995.74558604552,83.4149,83.566,83.3448,83.3448,19995.7456
2014-04-02 09:35:00,154.55,154.81,154.45,154.46,29461.81663475856,83.3556,83.4958,83.3017,83.3071,29461.8166
2014-04-02 09:40:00,154.48,154.59,154.4,154.46,10742.395235056369,83.3179,83.3772,83.2747,83.3071,10742.3952
2014-04-02 09:45:00,154.44,154.47,154.21,154.24,11061.476281642204,83.2963,83.3125,83.1722,83.1884,11061.4763
2014-04-02 09:50:00,154.27,154.47,154.16,154.45,13401.403956604976,83.2046,83.3125,83.1453,83.3017,13401.404
2014-04-02 09:55:00,154.32,154.38,153.95,153.95,5849.819187406933,83.2316,83.2639,83.032,83.032,5849.8192
2014-04-02 10:00:00,154.0,154.14,153.91,153.91,6913.422676026376,83.059,83.1345,83.0104,83.0104,6913.4227
2014-04-02 10:05:00,153.9,154.1,153.84,153.94,7338.864071474153,83.005,83.1129,82.9727,83.0266,7338.8641
2014-04-02 10:10:00,153.92,153.98,153.64,153.69,8934.269304403317,83.0158,83.0482,82.8648,82.8918,8934.2693
2014-04-02 10:15:00,153.75,153.96,153.75,153.96,4786.215698787491,82.9241,83.0374,82.9241,83.0374,4786.2157
2014-04-02 10:20:00,154.03,154.22,154.0,154.0,11274.19697936609,83.0752,83.1776,83.059,83.059,11274.197
2014-04-02 10:25:00,154.0,154.32,153.96,154.21,3616.251861306104,83.059,83.2316,83.0374,83.1722,3616.2519
2014-04-02 10:30:00,154.24,154.51,154.23,154.45,15422.250584981915,83.1884,83.334,83.183,83.3017,15422.2506
2014-04-02 10:35:00,154.45,154.45,154.06,154.16,19889.38523718357,83.3017,83.3017,83.0913,83.1453,19889.3852
2014-04-02 10:40:00,154.12,154.2,154.12,154.16,3722.612210168049,83.1237,83.1668,83.1237,83.1453,3722.6122
2014-04-02 10:45:00,154.18,154.18,153.87,153.87,4786.215698787491,83.1561,83.1561,82.9889,82.9889,4786.2157
2014-04-02 10:50:00,153.88,153.98,153.75,153.82,16166.773027015526,82.9943,83.0482,82.9241,82.9619,16166.773
2014-04-02 10:55:00,153.8,153.86,153.75,153.86,7126.143373750265,82.9511,82.9835,82.9241,82.9835,7126.1434
2014-04-02 11:00:00,153.84,153.96,153.81,153.86,6913.422676026376,82.9727,83.0374,82.9565,82.9835,6913.4227
2014-04-02 11:05:00,153.86,153.94,153.85,153.91,6487.9812805786,82.9835,83.0266,82.9781,83.0104,6487.9813
2014-04-02 11:10:00,153.88,153.92,153.78,153.86,5424.377791959157,82.9943,83.0158,82.9403,82.9835,5424.3778
2014-04-02 11:15:00,153.82,154.05,153.78,154.05,9146.990002127206,82.9619,83.0859,82.9403,83.0859,9146.99
2014-04-02 11:20:00,154.02,154.06,153.98,154.01,6381.620931716655,83.0698,83.0913,83.0482,83.0644,6381.6209
2014-04-02 11:25:00,154.01,154.12,153.99,154.12,4360.774303339715,83.0644,83.1237,83.0536,83.1237,4360.7743
2014-04-02 11:30:00,154.14,154.14,154.03,154.03,5637.098489683045,83.1345,83.1345,83.0752,83.0752,5637.0985
2014-04-02 11:35:00,154.04,154.12,153.94,154.03,13826.845352052753,83.0805,83.1237,83.0266,83.0752,13826.8454
2014-04-02 11:40:00,154.03,154.08,154.0,154.07,16166.773027015526,83.0752,83.1021,83.059,83.0967,16166.773
2014-04-02 11:45:00,154.03,154.26,154.0,154.26,17974.898957668578,83.0752,83.1992,83.059,83.1992,17974.899
2014-04-02 11:50:00,154.26,154.26,154.16,154.21,14252.28674750053,83.1992,83.1992,83.1453,83.1722,14252.2867
2014-04-02 11:55:00,154.21,154.29,154.17,154.24,8615.188257817485,83.1722,83.2154,83.1507,83.1884,8615.1883
2014-04-02 12:00:00,154.2,154.28,154.16,154.21,5211.657094235268,83.1668,83.21,83.1453,83.1722,5211.6571
2014-04-02 12:05:00,154.24,154.26,154.18,154.26,9997.87279302276,83.1884,83.1992,83.1561,83.1992,9997.8728
2014-04-02 12:10:00,154.26,154.31,154.21,154.25,7338.864071474153,83.1992,83.2262,83.1722,83.1938,7338.8641
2014-04-02 12:15:00,154.27,154.4,154.27,154.38,2765.36907041055,83.2046,83.2747,83.2046,83.2639,2765.3691
2014-04-02 12:20:00,154.35,154.58,154.35,154.55,6487.9812805786,83.2477,83.3718,83.2477,83.3556,6487.9813
2014-04-02 12:25:00,154.55,154.57,154.5,154.52,3403.531163582216,83.3556,83.3664,83.3286,83.3394,3403.5312
2014-04-02 12:30:00,154.52,154.58,154.49,154.58,10529.67453733248,83.3394,83.3718,83.3233,83.3718,10529.6745
2014-04-02 12:35:00,154.55,154.58,154.5,154.51,10104.233141884704,83.3556,83.3718,83.3286,83.334,10104.2331
2014-04-02 12:40:00,154.49,154.55,154.49,154.52,1489.0448840672195,83.3233,83.3556,83.3233,83.3394,1489.0449
2014-04-02 12:45:00,154.56,154.72,154.54,154.68,7657.945118059986,83.361,83.4473,83.3502,83.4257,7657.9451
2014-04-02 12:50:00,154.71,154.91,154.71,154.89,2339.9276749627734,83.4419,83.5498,83.4419,83.539,2339.9277
2014-04-02 12:55:00,154.94,155.07,154.88,154.88,13401.403956604976,83.566,83.6361,83.5336,83.5336,13401.404
2014-04-02 13:00:00,154.8,154.83,154.77,154.83,3190.8104658583275,83.4904,83.5066,83.4743,83.5066,3190.8105
2014-04-02 13:05:00,154.82,154.85,154.79,154.8,1914.4862795149968,83.5012,83.5174,83.4851,83.4904,1914.4863
2014-04-02 13:10:00,154.79,154.79,154.75,154.77,1489.0448840672195,83.4851,83.4851,83.4635,83.4743,1489.0449
2014-04-02 13:15:00,154.75,154.81,154.74,154.74,4467.134652201658,83.4635,83.4958,83.4581,83.4581,4467.1347
2014-04-02 13:20:00,154.79,154.79,154.67,154.72,3403.531163582216,83.4851,83.4851,83.4203,83.4473,3403.5312
2014-04-02 13:25:00,154.74,154.75,154.59,154.6,4360.774303339715,83.4581,83.4635,83.3772,83.3826,4360.7743
2014-04-02 13:30:00,154.63,154.63,154.51,154.52,17443.09721335886,83.3988,83.3988,83.334,83.3394,17443.0972
2014-04-02 13:35:00,154.57,154.61,154.46,154.54,9785.15209529887,83.3664,83.388,83.3071,83.3502,9785.1521
2014-04-02 13:40:00,154.53,154.55,154.37,154.5,9572.431397574985,83.3448,83.3556,83.2585,83.3286,9572.4314
2014-04-02 13:45:00,154.48,154.48,154.37,154.39,2339.9276749627734,83.3179,83.3179,83.2585,83.2693,2339.9277
2014-04-02 13:50:00,154.36,154.38,154.31,154.31,5530.738140821101,83.2531,83.2639,83.2262,83.2262,5530.7381
2014-04-02 13:55:00,154.34,154.39,154.31,154.38,6913.422676026376,83.2423,83.2693,83.2262,83.2639,6913.4227
2014-04-02 14:00:00,154.38,154.42,154.32,154.42,4679.855349925547,83.2639,83.2855,83.2316,83.2855,4679.8553
2014-04-02 14:05:00,154.41,154.44,154.34,154.44,7338.864071474153,83.2801,83.2963,83.2423,83.2963,7338.8641
2014-04-02 14:10:00,154.47,154.5,154.32,154.38,6913.422676026376,83.3125,83.3286,83.2316,83.2639,6913.4227
2014-04-02 14:15:00,154.37,154.44,154.34,154.4,3403.531163582216,83.2585,83.2963,83.2423,83.2747,3403.5312
2014-04-02 14:20:00,154.35,154.37,154.31,154.31,1701.765581791108,83.2477,83.2585,83.2262,83.2262,1701.7656
2014-04-02 14:25:00,154.3,154.3,154.16,154.16,5424.377791959157,83.2208,83.2208,83.1453,83.1453,5424.3778
2014-04-02 14:30:00,154.18,154.19,153.93,154.19,14784.088491810253,83.1561,83.1614,83.0212,83.1614,14784.0885
2014-04-02 14:35:00,154.19,154.24,154.15,154.15,5105.296745373324,83.1614,83.1884,83.1399,83.1399,5105.2967
2014-04-02 14:40:00,154.15,154.15,154.1,154.11,2233.567326100829,83.1399,83.1399,83.1129,83.1183,2233.5673
2014-04-02 14:45:00,154.11,154.14,154.0,154.14,6168.900233992767,83.1183,83.1345,83.059,83.1345,6168.9002
2014-04-02 14:50:00,154.14,154.19,154.14,154.19,3403.531163582216,83.1345,83.1614,83.1345,83.1614,3403.5312
2014-04-02 14:55:00,154.19,154.4,154.14,154.39,8721.54860667943,83.1614,83.2747,83.1345,83.2693,8721.5486
2014-04-02 15:00:00,154.38,154.43,154.34,154.43,6381.620931716655,83.2639,83.2909,83.2423,83.2909,6381.6209
2014-04-02 15:05:00,154.41,154.51,154.39,154.49,9997.87279302276,83.2801,83.334,83.2693,83.3233,9997.8728
2014-04-02 15:10:00,154.5,154.57,154.46,154.57,11167.836630504144,83.3286,83.3664,83.3071,83.3664,11167.8366
2014-04-02 15:15:00,154.59,154.59,154.55,154.58,13614.124654328863,83.3772,83.3772,83.3556,83.3718,13614.1247
2014-04-02 15:20:00,154.57,154.59,154.54,154.55,15315.890236119973,83.3664,83.3772,83.3502,83.3556,15315.8902
2014-04-02 15:25:00,154.59,154.64,154.56,154.6,20102.105934907464,83.3772,83.4042,83.361,83.3826,20102.1059
2014-04-02 15:30:00,154.65,154.69,154.53,154.69,26802.807913209952,83.4095,83.4311,83.3448,83.4311,26802.8079
2014-04-02 15:35:00,154.71,154.78,154.67,154.71,14252.28674750053,83.4419,83.4797,83.4203,83.4419,14252.2867
2014-04-02 15:40:00,154.71,154.72,154.63,154.65,12018.7194213997,83.4419,83.4473,83.3988,83.4095,12018.7194
2014-04-02 15:45:00,154.64,154.77,154.62,154.7,15847.691980429694,83.4042,83.4743,83.3934,83.4365,15847.692
2014-04-02 15:50:00,154.68,154.7,154.6,154.63,20314.82663263136,83.4257,83.4365,83.3826,83.3988,20314.8266
2014-04-02 15:55:00,154.64,154.68,154.53,154.67,70516.91129546904,83.4042,83.4257,83.3448,83.4203,70516.9113
2014-04-03 09:30:00,155.31,155.31,154.36,154.4,14571.367794086362,83.7655,83.7655,83.2531,83.2747,14571.3678
2014-04-03 09:35:00,154.23,154.28,153.99,153.99,3616.251861306104,83.183,83.21,83.0536,83.0536,3616.2519
2014-04-03 09:40:00,154.0,154.44,153.99,154.29,21272.06977238885,83.059,83.2963,83.0536,83.2154,21272.0698
2014-04-03 09:45:00,154.3,154.3,153.69,153.89,3616.251861306104,83.2208,83.2208,82.8918,82.9996,3616.2519
2014-04-03 09:50:00,153.78,153.78,153.57,153.68,1063.6034886194425,82.9403,82.9403,82.8271,82.8864,1063.6035
2014-04-03 09:55:00,153.59,153.72,153.51,153.7,2978.089768134439,82.8378,82.908,82.7947,82.8972,2978.0898
2014-04-03 10:00:00,153.78,153.97,153.68,153.73,19463.9438417358,82.9403,83.0428,82.8864,82.9133,19463.9438
2014-04-03 10:05:00,153.68,153.99,153.58,153.96,3722.612210168049,82.8864,83.0536,82.8324,83.0374,3722.6122
2014-04-03 10:10:00,153.9,154.3,153.84,154.3,4998.93639651138,83.005,83.2208,82.9727,83.2208,4998.9364
2014-04-03 10:15:00,154.28,154.61,154.16,154.61,2446.2880238247176,83.21,83.388,83.1453,83.388,2446.288
2014-04-03 10:20:00,154.5,154.5,154.0,154.0,2127.206977238885,83.3286,83.3286,83.059,83.059,2127.207
2014-04-03 10:25:00,154.03,154.26,153.97,153.97,5424.377791959157,83.0752,83.1992,83.0428,83.0428,5424.3778
2014-04-03 10:30:00,154.11,154.23,153.99,154.05,3722.612210168049,83.1183,83.183,83.0536,83.0859,3722.6122
2014-04-03 10:35:00,154.08,154.16,154.07,154.07,2446.2880238247176,83.1021,83.1453,83.0967,83.0967,2446.288
2014-04-03 10:40:00,154.14,154.25,154.14,154.18,1276.324186343331,83.1345,83.1938,83.1345,83.1561,1276.3242
2014-04-03 10:45:00,154.12,154.27,154.11,154.24,4786.215698787491,83.1237,83.2046,83.1183,83.1884,4786.2157
2014-04-03 10:50:00,154.24,154.28,154.13,154.16,11699.638374813869,83.1884,83.21,83.1291,83.1453,11699.6384
2014-04-03 10:55:00,154.18,154.39,154.16,154.36,3403.531163582216,83.1561,83.2693,83.1453,83.2531,3403.5312
2014-04-03 11:00:00,154.4,154.41,154.36,154.38,1595.4052329291635,83.2747,83.2801,83.2531,83.2639,1595.4052
2014-04-03 11:05:00,154.24,154.25,154.19,154.23,1595.4052329291635,83.1884,83.1938,83.1614,83.183,1595.4052
2014-04-03 11:10:00,154.2,154.27,154.11,154.11,12656.881514571363,83.1668,83.2046,83.1183,83.1183,12656.8815
2014-04-03 11:15:00,154.15,154.16,154.04,154.15,1489.0448840672195,83.1399,83.1453,83.0805,83.1399,1489.0449
2014-04-03 11:20:00,154.12,154.15,153.97,154.0,2020.8466283769408,83.1237,83.1399,83.0428,83.059,2020.8466
2014-04-03 11:25:00,153.96,154.06,153.96,154.02,14039.56604977664,83.0374,83.0913,83.0374,83.0698,14039.566
2014-04-03 11:30:00,154.04,154.08,153.96,154.02,13082.322910019142,83.0805,83.1021,83.0374,83.0698,13082.3229
2014-04-03 11:35:00,154.0,154.06,153.99,154.01,20952.988725803018,83.059,83.0913,83.0536,83.0644,20952.9887
2014-04-03 11:40:00,154.04,154.04,153.94,154.02,15422.250584981915,83.0805,83.0805,83.0266,83.0698,15422.2506
2014-04-03 11:45:00,154.0,154.22,153.98,154.22,11061.476281642204,83.059,83.1776,83.0482,83.1776,11061.4763
2014-04-03 11:50:00,154.22,154.34,154.17,154.19,4573.495001063603,83.1776,83.2423,83.1507,83.1614,4573.495
2014-04-03 11:55:00,154.19,154.32,154.18,154.32,4254.41395447777,83.1614,83.2316,83.1561,83.2316,4254.414
2014-04-03 12:00:00,154.29,154.34,154.2,154.33,10636.034886194426,83.2154,83.2423,83.1668,83.237,10636.0349
2014-04-03 12:05:00,154.37,154.39,154.32,154.35,5849.819187406933,83.2585,83.2693,83.2316,83.2477,5849.8192
2014-04-03 12:10:00,154.33,154.4,154.33,154.35,3509.89151244416,83.237,83.2747,83.237,83.2477,3509.8915
2014-04-03 12:15:00,154.33,154.33,154.19,154.2,3190.8104658583275,83.237,83.237,83.1614,83.1668,3190.8105
2014-04-03 12:20:00,154.21,154.29,154.19,154.19,2552.648372686662,83.1722,83.2154,83.1614,83.1614,2552.6484
2014-04-03 12:25:00,154.26,154.26,154.14,154.21,4998.93639651138,83.1992,83.1992,83.1345,83.1722,4998.9364
2014-04-03 12:30:00,154.19,154.19,153.98,153.98,3084.450116996384,83.1614,83.1614,83.0482,83.0482,3084.4501
2014-04-03 12:35:00,153.98,154.13,153.98,154.11,3190.8104658583275,83.0482,83.1291,83.0482,83.1183,3190.8105
2014-04-03 12:40:00,154.13,154.16,154.04,154.16,4148.053605615826,83.1291,83.1453,83.0805,83.1453,4148.0536
2014-04-03 12:45:00,154.13,154.23,154.13,154.14,3084.450116996384,83.1291,83.183,83.1291,83.1345,3084.4501
2014-04-03 12:50:00,154.15,154.25,154.15,154.17,638.1620931716654,83.1399,83.1938,83.1399,83.1507,638.1621
2014-04-03 12:55:00,154.24,154.3,154.12,154.12,1808.125930653052,83.1884,83.2208,83.1237,83.1237,1808.1259
2014-04-03 13:00:00,154.12,154.35,154.1,154.26,5530.738140821101,83.1237,83.2477,83.1129,83.1992,5530.7381
2014-04-03 13:05:00,154.24,154.32,154.24,154.32,2659.0087215486064,83.1884,83.2316,83.1884,83.2316,2659.0087
2014-04-03 13:10:00,154.32,154.41,154.25,154.37,2020.8466283769408,83.2316,83.2801,83.1938,83.2585,2020.8466
2014-04-03 13:15:00,154.38,154.39,154.32,154.33,7126.143373750265,83.2639,83.2693,83.2316,83.237,7126.1434
2014-04-03 13:20:00,154.34,154.51,154.34,154.51,1914.4862795149968,83.2423,83.334,83.2423,83.334,1914.4863
2014-04-03 13:25:00,154.42,154.47,154.4,154.47,2871.729419272495,83.2855,83.3125,83.2747,83.3125,2871.7294
2014-04-03 13:30:00,154.42,154.42,154.31,154.32,1276.324186343331,83.2855,83.2855,83.2262,83.2316,1276.3242
2014-04-03 13:35:00,154.29,154.29,154.22,154.29,1169.9638374813867,83.2154,83.2154,83.1776,83.2154,1169.9638
2014-04-03 13:40:00,154.28,154.37,154.25,154.35,5743.45883854499,83.21,83.2585,83.1938,83.2477,5743.4588
2014-04-03 13:45:00,154.34,154.34,154.3,154.32,2233.567326100829,83.2423,83.2423,83.2208,83.2316,2233.5673
2014-04-03 13:50:00,154.37,154.37,154.22,154.35,5956.179536268878,83.2585,83.2585,83.1776,83.2477,5956.1795
2014-04-03 13:55:00,154.36,154.37,154.31,154.37,1063.6034886194425,83.2531,83.2585,83.2262,83.2585,1063.6035
2014-04-03 14:00:00,154.35,154.36,154.24,154.25,2659.0087215486064,83.2477,83.2531,83.1884,83.1938,2659.0087
2014-04-03 14:05:00,154.23,154.3,154.2,154.22,2020.8466283769408,83.183,83.2208,83.1668,83.1776,2020.8466
2014-04-03 14:10:00,154.26,154.36,154.26,154.33,4148.053605615826,83.1992,83.2531,83.1992,83.237,4148.0536
2014-04-03 14:15:00,154.26,154.27,154.19,154.22,3403.531163582216,83.1992,83.2046,83.1614,83.1776,3403.5312
2014-04-03 14:20:00,154.23,154.23,154.19,154.21,425.441395447777,83.183,83.183,83.1614,83.1722,425.4414
2014-04-03 14:25:00,154.18,154.18,154.05,154.05,2446.2880238247176,83.1561,83.1561,83.0859,83.0859,2446.288
2014-04-03 14:30:00,154.0,154.11,153.98,154.0,4679.855349925547,83.059,83.1183,83.0482,83.059,4679.8553
2014-04-03 14:35:00,153.99,154.07,153.98,154.02,1914.4862795149968,83.0536,83.0967,83.0482,83.0698,1914.4863
2014-04-03 14:40:00,154.01,154.1,154.01,154.1,2978.089768134439,83.0644,83.1129,83.0644,83.1129,2978.0898
2014-04-03 14:45:00,154.13,154.25,154.13,154.25,2446.2880238247176,83.1291,83.1938,83.1291,83.1938,2446.288
2014-04-03 14:50:00,154.22,154.27,154.16,154.16,5424.377791959157,83.1776,83.2046,83.1453,83.1453,5424.3778
2014-04-03 14:55:00,154.22,154.28,154.17,154.28,6062.539885130822,83.1776,83.21,83.1507,83.21,6062.5399
2014-04-03 15:00:00,154.29,154.38,154.29,154.3,3616.251861306104,83.2154,83.2639,83.2154,83.2208,3616.2519
2014-04-03 15:05:00,154.35,154.35,154.28,154.31,4786.215698787491,83.2477,83.2477,83.21,83.2262,4786.2157
2014-04-03 15:10:00,154.32,154.34,154.25,154.29,5530.738140821101,83.2316,83.2423,83.1938,83.2154,5530.7381
2014-04-03 15:15:00,154.3,154.42,154.29,154.35,8827.908955541372,83.2208,83.2855,83.2154,83.2477,8827.909
2014-04-03 15:20:00,154.36,154.39,154.35,154.35,4148.053605615826,83.2531,83.2693,83.2477,83.2477,4148.0536
2014-04-03 15:25:00,154.39,154.47,154.32,154.42,6913.422676026376,83.2693,83.3125,83.2316,83.2855,6913.4227
2014-04-03 15:30:00,154.43,154.47,154.35,154.35,7870.665815783875,83.2909,83.3125,83.2477,83.2477,7870.6658
2014-04-03 15:35:00,154.35,154.55,154.34,154.55,5318.017443097213,83.2477,83.3556,83.2423,83.3556,5318.0174
2014-04-03 15:40:00,154.52,154.53,154.42,154.47,12018.7194213997,83.3394,83.3448,83.2855,83.3125,12018.7194
2014-04-03 15:45:00,154.47,154.78,154.47,154.72,20527.54733035524,83.3125,83.4797,83.3125,83.4473,20527.5473
2014-04-03 15:50:00,154.76,154.81,154.62,154.76,29674.537332482447,83.4689,83.4958,83.3934,83.4689,29674.5373
2014-04-03 15:55:00,154.76,154.97,154.4,154.42,114443.73537545202,83.4689,83.5821,83.2747,83.2855,114443.7354
2014-04-04 09:30:00,154.94,155.3,154.51,154.99,12869.602212295256,83.566,83.7601,83.334,83.5929,12869.6022
2014-04-04 09:35:00,154.99,154.99,154.2,154.72,4573.495001063603,83.5929,83.5929,83.1668,83.4473,4573.495
2014-04-04 09:40:00,154.59,155.1,154.59,154.99,32014.46500744522,83.3772,83.6523,83.3772,83.5929,32014.465
2014-04-04 09:45:00,154.9,155.16,154.9,155.08,7126.143373750265,83.5444,83.6846,83.5444,83.6415,7126.1434
2014-04-04 09:50:00,155.11,155.3,155.05,155.28,2765.36907041055,83.6576,83.7601,83.6253,83.7493,2765.3691
2014-04-04 09:55:00,155.19,155.5,155.17,155.5,3084.450116996384,83.7008,83.868,83.69,83.868,3084.4501
2014-04-04 10:00:00,155.26,155.5,155.23,155.5,2127.206977238885,83.7385,83.868,83.7224,83.868,2127.207
2014-04-04 10:05:00,155.4,155.42,155.08,155.13,8402.467560093595,83.8141,83.8248,83.6415,83.6684,8402.4676
2014-04-04 10:10:00,155.14,155.28,155.07,155.11,10210.593490746647,83.6738,83.7493,83.6361,83.6576,10210.5935
2014-04-04 10:15:00,155.19,155.19,154.99,155.1,7126.143373750265,83.7008,83.7008,83.5929,83.6523,7126.1434
2014-04-04 10:20:00,155.05,155.32,155.03,155.23,8508.82790895554,83.6253,83.7709,83.6145,83.7224,8508.8279
2014-04-04 10:25:00,155.19,155.38,155.19,155.27,2552.648372686662,83.7008,83.8033,83.7008,83.7439,2552.6484
2014-04-04 10:30:00,155.39,155.66,155.27,155.63,4573.495001063603,83.8087,83.9543,83.7439,83.9381,4573.495
2014-04-04 10:35:00,155.62,155.68,155.41,155.55,6487.9812805786,83.9327,83.9651,83.8194,83.895,6487.9813
2014-04-04 10:40:00,155.57,155.73,155.51,155.57,5211.657094235268,83.9057,83.992,83.8734,83.9057,5211.6571
2014-04-04 10:45:00,155.61,155.79,155.59,155.73,19357.58349287385,83.9273,84.0244,83.9165,83.992,19357.5835
2014-04-04 10:50:00,155.71,155.99,155.69,155.98,19676.664539459685,83.9813,84.1323,83.9705,84.1269,19676.6645
2014-04-04 10:55:00,155.98,156.21,155.92,156.07,16804.93512018719,84.1269,84.2509,84.0945,84.1754,16804.9351
2014-04-04 11:00:00,156.1,156.1,155.91,156.04,14996.80918953414,84.1916,84.1916,84.0891,84.1592,14996.8092
2014-04-04 11:05:00,156.03,156.03,155.75,155.87,11061.476281642204,84.1538,84.1538,84.0028,84.0675,11061.4763
2014-04-04 11:10:00,155.86,156.08,155.86,156.08,4786.215698787491,84.0622,84.1808,84.0622,84.1808,4786.2157
2014-04-04 11:15:00,156.0,156.04,155.66,155.76,10104.233141884704,84.1377,84.1592,83.9543,84.0082,10104.2331
2014-04-04 11:20:00,155.66,155.89,155.65,155.81,4786.215698787491,83.9543,84.0783,83.9489,84.0352,4786.2157
2014-04-04 11:25:00,155.73,155.86,155.59,155.86,10210.593490746647,83.992,84.0622,83.9165,84.0622,10210.5935
2014-04-04 11:30:00,155.91,156.09,155.88,155.94,6275.260582854711,84.0891,84.1862,84.0729,84.1053,6275.2606
2014-04-04 11:35:00,155.94,156.03,155.87,155.93,13401.403956604976,84.1053,84.1538,84.0675,84.0999,13401.404
2014-04-04 11:40:00,155.89,155.96,155.76,155.93,4360.774303339715,84.0783,84.1161,84.0082,84.0999,4360.7743
2014-04-04 11:45:00,155.89,155.92,155.59,155.69,15528.61093384386,84.0783,84.0945,83.9165,83.9705,15528.6109
2014-04-04 11:50:00,155.73,155.77,155.58,155.62,4998.93639651138,83.992,84.0136,83.9111,83.9327,4998.9364
2014-04-04 11:55:00,155.67,155.81,155.66,155.81,4148.053605615826,83.9597,84.0352,83.9543,84.0352,4148.0536
2014-04-04 12:00:00,155.83,155.83,155.6,155.68,18719.421399702187,84.046,84.046,83.9219,83.9651,18719.4214
2014-04-04 12:05:00,155.53,155.59,155.44,155.59,6807.062327164432,83.8842,83.9165,83.8356,83.9165,6807.0623
2014-04-04 12:10:00,155.53,155.56,155.37,155.55,5637.098489683045,83.8842,83.9003,83.7979,83.895,5637.0985
2014-04-04 12:15:00,155.56,155.65,155.41,155.43,14039.56604977664,83.9003,83.9489,83.8194,83.8302,14039.566
2014-04-04 12:20:00,155.36,155.52,155.34,155.44,7870.665815783875,83.7925,83.8788,83.7817,83.8356,7870.6658
2014-04-04 12:25:00,155.37,155.57,155.35,155.42,6381.620931716655,83.7979,83.9057,83.7871,83.8248,6381.6209
2014-04-04 12:30:00,155.42,155.62,155.39,155.5,12018.7194213997,83.8248,83.9327,83.8087,83.868,12018.7194
2014-04-04 12:35:00,155.42,155.54,155.41,155.5,7232.503722612209,83.8248,83.8896,83.8194,83.868,7232.5037
2014-04-04 12:40:00,155.5,155.53,155.42,155.45,3403.531163582216,83.868,83.8842,83.8248,83.841,3403.5312
2014-04-04 12:45:00,155.45,155.52,155.4,155.41,2659.0087215486064,83.841,83.8788,83.8141,83.8194,2659.0087
2014-04-04 12:50:00,155.45,155.57,155.42,155.49,16911.295469049135,83.841,83.9057,83.8248,83.8626,16911.2955
2014-04-04 12:55:00,155.5,155.5,155.22,155.41,4360.774303339715,83.868,83.868,83.717,83.8194,4360.7743
2014-04-04 13:00:00,155.36,155.41,155.25,155.34,7019.78302488832,83.7925,83.8194,83.7332,83.7817,7019.783
2014-04-04 13:05:00,155.33,155.41,155.24,155.41,7338.864071474153,83.7763,83.8194,83.7278,83.8194,7338.8641
2014-04-04 13:10:00,155.42,155.52,155.4,155.49,6381.620931716655,83.8248,83.8788,83.8141,83.8626,6381.6209
2014-04-04 13:15:00,155.49,155.77,155.49,155.74,8189.746862369707,83.8626,84.0136,83.8626,83.9974,8189.7469
2014-04-04 13:20:00,155.73,155.73,155.48,155.49,8083.386513507763,83.992,83.992,83.8572,83.8626,8083.3865
2014-04-04 13:25:00,155.55,155.55,155.43,155.45,3084.450116996384,83.895,83.895,83.8302,83.841,3084.4501
2014-04-04 13:30:00,155.45,155.46,155.32,155.36,4998.93639651138,83.841,83.8464,83.7709,83.7925,4998.9364
2014-04-04 13:35:00,155.37,155.57,155.36,155.55,8721.54860667943,83.7979,83.9057,83.7925,83.895,8721.5486
2014-04-04 13:40:00,155.54,155.56,155.4,155.45,8827.908955541372,83.8896,83.9003,83.8141,83.841,8827.909
2014-04-04 13:45:00,155.47,155.54,155.41,155.44,7977.026164645818,83.8518,83.8896,83.8194,83.8356,7977.0262
2014-04-04 13:50:00,155.42,155.51,155.39,155.41,5105.296745373324,83.8248,83.8734,83.8087,83.8194,5105.2967
2014-04-04 13:55:00,155.41,155.41,155.22,155.33,10636.034886194426,83.8194,83.8194,83.717,83.7763,10636.0349
2014-04-04 14:00:00,155.34,155.42,155.22,155.26,9678.791746436927,83.7817,83.8248,83.717,83.7385,9678.7917
2014-04-04 14:05:00,155.28,155.32,155.1,155.15,8083.386513507763,83.7493,83.7709,83.6523,83.6792,8083.3865
2014-04-04 14:10:00,155.1,155.33,155.1,155.26,8508.82790895554,83.6523,83.7763,83.6523,83.7385,8508.8279
2014-04-04 14:15:00,155.24,155.62,155.24,155.48,9891.512444160817,83.7278,83.9327,83.7278,83.8572,9891.5124
2014-04-04 14:20:00,155.45,155.55,155.39,155.42,5211.657094235268,83.841,83.895,83.8087,83.8248,5211.6571
2014-04-04 14:25:00,155.44,155.48,155.24,155.26,6594.341629440543,83.8356,83.8572,83.7278,83.7385,6594.3416
2014-04-04 14:30:00,155.25,155.36,155.25,155.33,7870.665815783875,83.7332,83.7925,83.7332,83.7763,7870.6658
2014-04-04 14:35:00,155.24,155.38,155.23,155.38,9253.350350989149,83.7278,83.8033,83.7224,83.8033,9253.3504
2014-04-04 14:40:00,155.37,155.45,155.29,155.29,8402.467560093595,83.7979,83.841,83.7547,83.7547,8402.4676
2014-04-04 14:45:00,155.28,155.42,155.23,155.41,10848.755583918311,83.7493,83.8248,83.7224,83.8194,10848.7556
2014-04-04 14:50:00,155.4,155.5,155.38,155.43,7977.026164645818,83.8141,83.868,83.8033,83.8302,7977.0262
2014-04-04 14:55:00,155.49,155.57,155.39,155.53,13507.76430546692,83.8626,83.9057,83.8087,83.8842,13507.7643
2014-04-04 15:00:00,155.52,155.53,155.33,155.39,6807.062327164432,83.8788,83.8842,83.7763,83.8087,6807.0623
2014-04-04 15:05:00,155.38,155.4,155.22,155.32,11912.359072537756,83.8033,83.8141,83.717,83.7709,11912.3591
2014-04-04 15:10:00,155.3,155.5,155.28,155.46,9146.990002127206,83.7601,83.868,83.7493,83.8464,9146.99
2014-04-04 15:15:00,155.54,155.54,155.35,155.45,12125.079770261644,83.8896,83.8896,83.7871,83.841,12125.0798
2014-04-04 15:20:00,155.47,155.53,155.37,155.53,11061.476281642204,83.8518,83.8842,83.7979,83.8842,11061.4763
2014-04-04 15:25:00,155.51,155.79,155.49,155.79,20208.46628376941,83.8734,84.0244,83.8626,84.0244,20208.4663
2014-04-04 15:30:00,155.73,155.76,155.58,155.61,16592.214422463305,83.992,84.0082,83.9111,83.9273,16592.2144
2014-04-04 15:35:00,155.61,155.81,155.61,155.67,17974.898957668578,83.9273,84.0352,83.9273,83.9597,17974.899
2014-04-04 15:40:00,155.7,155.82,155.65,155.73,16698.574771325246,83.9759,84.0406,83.9489,83.992,16698.5748
2014-04-04 15:45:00,155.72,155.72,155.45,155.68,36907.041055094654,83.9866,83.9866,83.841,83.9651,36907.0411
2014-04-04 15:50:00,155.65,155.67,155.5,155.65,21591.15081897468,83.9489,83.9597,83.868,83.9489,21591.1508
2014-04-04 15:55:00,155.65,155.73,155.42,155.53,52116.570942352686,83.9489,83.992,83.8248,83.8842,52116.5709
2014-04-07 09:30:00,156.01,156.08,155.78,156.04,17549.4575622208,84.1431,84.1808,84.019,84.1592,17549.4576
2014-04-07 09:35:00,155.85,156.46,155.85,155.89,28398.213146139115,84.0568,84.3858,84.0568,84.0783,28398.2131
2014-04-07 09:40:00,156.07,156.32,155.9,156.05,7657.945118059986,84.1754,84.3103,84.0837,84.1646,7657.9451
2014-04-07 09:45:00,155.97,156.34,155.85,156.14,11380.557328228037,84.1215,84.321,84.0568,84.2132,11380.5573
2014-04-07 09:50:00,156.12,156.54,156.12,156.54,33184.42884492661,84.2024,84.4289,84.2024,84.4289,33184.4288
2014-04-07 09:55:00,156.48,156.8,156.44,156.8,7551.584769198042,84.3965,84.5691,84.375,84.5691,7551.5848
2014-04-07 10:00:00,156.72,156.99,156.56,156.84,9891.512444160817,84.526,84.6716,84.4397,84.5907,9891.5124
2014-04-07 10:05:00,156.82,157.3,156.8,157.3,9146.990002127206,84.5799,84.8388,84.5691,84.8388,9146.99
2014-04-07 10:10:00,157.31,157.34,157.09,157.09,12125.079770261644,84.8442,84.8604,84.7255,84.7255,12125.0798
2014-04-07 10:15:00,157.17,157.17,156.95,156.96,11380.557328228037,84.7687,84.7687,84.65,84.6554,11380.5573
2014-04-07 10:20:00,156.98,157.02,156.87,156.96,4360.774303339715,84.6662,84.6878,84.6069,84.6554,4360.7743
2014-04-07 10:25:00,156.95,157.05,156.8,156.97,9359.710699851094,84.65,84.704,84.5691,84.6608,9359.7107
2014-04-07 10:30:00,156.93,157.02,156.83,157.02,11593.278025951924,84.6393,84.6878,84.5853,84.6878,11593.278
2014-04-07 10:35:00,157.03,157.13,156.83,156.86,18187.619655392467,84.6932,84.7471,84.5853,84.6015,18187.6197
2014-04-07 10:40:00,156.86,156.99,156.8,156.89,4148.053605615826,84.6015,84.6716,84.5691,84.6177,4148.0536
2014-04-07 10:45:00,156.89,156.92,156.68,156.7,9572.431397574985,84.6177,84.6339,84.5044,84.5152,9572.4314
2014-04-07 10:50:00,156.66,156.8,156.54,156.68,12018.7194213997,84.4936,84.5691,84.4289,84.5044,12018.7194
2014-04-07 10:55:00,156.73,156.88,156.61,156.88,15209.529887258028,84.5314,84.6123,84.4667,84.6123,15209.5299
2014-04-07 11:00:00,156.84,156.95,156.72,156.95,9359.710699851094,84.5907,84.65,84.526,84.65,9359.7107
2014-04-07 11:05:00,156.86,156.89,156.58,156.67,8083.386513507763,84.6015,84.6177,84.4505,84.499,8083.3865
2014-04-07 11:10:00,156.59,156.75,156.59,156.69,9572.431397574985,84.4559,84.5422,84.4559,84.5098,9572.4314
2014-04-07 11:15:00,156.67,156.96,156.61,156.93,12869.602212295256,84.499,84.6554,84.4667,84.6393,12869.6022
2014-04-07 11:20:00,156.92,157.05,156.86,157.01,11699.638374813869,84.6339,84.704,84.6015,84.6824,11699.6384
2014-04-07 11:25:00,156.99,157.14,156.95,157.04,13188.683258881088,84.6716,84.7525,84.65,84.6986,13188.6833
2014-04-07 11:30:00,157.0,157.38,157.0,157.17,14145.926398638583,84.677,84.882,84.677,84.7687,14145.9264
2014-04-07 11:35:00,157.16,157.33,157.14,157.3,6487.9812805786,84.7633,84.855,84.7525,84.8388,6487.9813
2014-04-07 11:40:00,157.3,157.49,157.26,157.4,14252.28674750053,84.8388,84.9413,84.8172,84.8927,14252.2867
2014-04-07 11:45:00,157.43,157.58,157.33,157.49,12444.160816847478,84.9089,84.9898,84.855,84.9413,12444.1608
2014-04-07 11:50:00,157.46,157.72,157.46,157.64,13614.124654328863,84.9251,85.0653,84.9251,85.0222,13614.1247
2014-04-07 11:55:00,157.6,157.65,157.55,157.61,6381.620931716655,85.0006,85.0276,84.9736,85.006,6381.6209
2014-04-07 12:00:00,157.56,157.81,157.56,157.77,18187.619655392467,84.979,85.1139,84.979,85.0923,18187.6197
2014-04-07 12:05:00,157.77,157.85,157.68,157.84,15422.250584981915,85.0923,85.1354,85.0438,85.1301,15422.2506
2014-04-07 12:10:00,157.84,157.93,157.82,157.83,18613.06105084024,85.1301,85.1786,85.1193,85.1247,18613.0611
2014-04-07 12:15:00,157.78,157.81,157.59,157.65,18932.14209742608,85.0977,85.1139,84.9952,85.0276,18932.1421
2014-04-07 12:20:00,157.68,157.76,157.6,157.76,21059.34907466496,85.0438,85.0869,85.0006,85.0869,21059.3491
2014-04-07 12:25:00,157.76,157.92,157.72,157.76,49776.64326738991,85.0869,85.1732,85.0653,85.0869,49776.6433
2014-04-07 12:30:00,157.74,157.77,157.58,157.71,16911.295469049135,85.0761,85.0923,84.9898,85.0599,16911.2955
2014-04-07 12:35:00,157.72,157.93,157.7,157.77,17549.4575622208,85.0653,85.1786,85.0545,85.0923,17549.4576
2014-04-07 12:40:00,157.8,157.85,157.61,157.62,11805.998723675812,85.1085,85.1354,85.006,85.0114,11805.9987
2014-04-07 12:45:00,157.62,157.82,157.59,157.82,12125.079770261644,85.0114,85.1193,84.9952,85.1193,12125.0798
2014-04-07 12:50:00,157.83,157.96,157.73,157.89,12018.7194213997,85.1247,85.1948,85.0707,85.157,12018.7194
2014-04-07 12:55:00,157.92,157.97,157.69,157.77,20314.82663263136,85.1732,85.2002,85.0492,85.0923,20314.8266
2014-04-07 13:00:00,157.77,157.78,157.7,157.72,11699.638374813869,85.0923,85.0977,85.0545,85.0653,11699.6384
2014-04-07 13:05:00,157.72,157.86,157.58,157.62,31908.10465858328,85.0653,85.1408,84.9898,85.0114,31908.1047
2014-04-07 13:10:00,157.62,157.74,157.59,157.74,8721.54860667943,85.0114,85.0761,84.9952,85.0761,8721.5486
2014-04-07 13:15:00,157.73,157.75,157.65,157.75,6913.422676026376,85.0707,85.0815,85.0276,85.0815,6913.4227
2014-04-07 13:20:00,157.75,157.86,157.67,157.71,52116.570942352686,85.0815,85.1408,85.0384,85.0599,52116.5709
2014-04-07 13:25:00,157.67,157.78,157.57,157.59,12337.800467985531,85.0384,85.0977,84.9844,84.9952,12337.8005
2014-04-07 13:30:00,157.59,157.68,157.37,157.37,13826.845352052753,84.9952,85.0438,84.8766,84.8766,13826.8454
2014-04-07 13:35:00,157.36,157.45,157.28,157.39,15634.971282705805,84.8712,84.9197,84.828,84.8873,15634.9713
2014-04-07 13:40:00,157.34,157.45,157.3,157.32,4148.053605615826,84.8604,84.9197,84.8388,84.8496,4148.0536
2014-04-07 13:45:00,157.28,157.45,157.25,157.35,13507.76430546692,84.828,84.9197,84.8118,84.8658,13507.7643
2014-04-07 13:50:00,157.35,157.4,157.24,157.28,3297.170814720272,84.8658,84.8927,84.8064,84.828,3297.1708
2014-04-07 13:55:00,157.3,157.3,157.13,157.21,14145.926398638583,84.8388,84.8388,84.7471,84.7903,14145.9264
2014-04-07 14:00:00,157.14,157.2,157.03,157.2,6807.062327164432,84.7525,84.7849,84.6932,84.7849,6807.0623
2014-04-07 14:05:00,157.21,157.4,157.09,157.38,19889.38523718357,84.7903,84.8927,84.7255,84.882,19889.3852
2014-04-07 14:10:00,157.38,157.49,157.36,157.4,14996.80918953414,84.882,84.9413,84.8712,84.8927,14996.8092
2014-04-07 14:15:00,157.4,157.76,157.37,157.73,29674.537332482447,84.8927,85.0869,84.8766,85.0707,29674.5373
2014-04-07 14:20:00,157.69,157.83,157.58,157.69,20527.54733035524,85.0492,85.1247,84.9898,85.0492,20527.5473
2014-04-07 14:25:00,157.71,157.77,157.52,157.52,19570.30419059774,85.0599,85.0923,84.9575,84.9575,19570.3042
2014-04-07 14:30:00,157.5,157.74,157.5,157.69,18613.06105084024,84.9467,85.0761,84.9467,85.0492,18613.0611
2014-04-07 14:35:00,157.67,157.71,157.63,157.71,11912.359072537756,85.0384,85.0599,85.0168,85.0599,11912.3591
2014-04-07 14:40:00,157.73,157.86,157.62,157.72,32333.54605403105,85.0707,85.1408,85.0114,85.0653,32333.5461
2014-04-07 14:45:00,157.72,157.81,157.58,157.76,10423.314188470536,85.0653,85.1139,84.9898,85.0869,10423.3142
2014-04-07 14:50:00,157.79,157.81,157.62,157.67,15634.971282705805,85.1031,85.1139,85.0114,85.0384,15634.9713
2014-04-07 14:55:00,157.66,157.77,157.62,157.64,19251.22314401191,85.033,85.0923,85.0114,85.0222,19251.2231
2014-04-07 15:00:00,157.68,157.77,157.62,157.74,18932.14209742608,85.0438,85.0923,85.0114,85.0761,18932.1421
2014-04-07 15:05:00,157.66,157.75,157.62,157.68,21165.709423526907,85.033,85.0815,85.0114,85.0438,21165.7094
2014-04-07 15:10:00,157.66,157.77,157.62,157.72,37970.644543714094,85.033,85.0923,85.0114,85.0653,37970.6445
2014-04-07 15:15:00,157.72,157.76,157.63,157.64,14145.926398638583,85.0653,85.0869,85.0168,85.0222,14145.9264
2014-04-07 15:20:00,157.64,157.69,157.53,157.57,21591.15081897468,85.0222,85.0492,84.9629,84.9844,21591.1508
2014-04-07 15:25:00,157.59,157.81,157.59,157.65,18187.619655392467,84.9952,85.1139,84.9952,85.0276,18187.6197
2014-04-07 15:30:00,157.62,157.63,157.48,157.48,29568.176983620506,85.0114,85.0168,84.9359,84.9359,29568.177
2014-04-07 15:35:00,157.5,157.58,157.39,157.41,26377.366517762173,84.9467,84.9898,84.8873,84.8981,26377.3665
2014-04-07 15:40:00,157.39,157.4,157.2,157.21,31801.74430972133,84.8873,84.8927,84.7849,84.7903,31801.7443
2014-04-07 15:45:00,157.19,157.43,157.13,157.18,72644.11827270793,84.7795,84.9089,84.7471,84.7741,72644.1183
2014-04-07 15:50:00,157.15,157.16,156.79,156.81,73282.28036587959,84.7579,84.7633,84.5637,84.5745,73282.2804
2014-04-07 15:55:00,156.8,157.09,156.77,156.93,219102.3186556052,84.5691,84.7255,84.553,84.6393,219102.3187
2014-04-08 09:30:00,156.76,156.77,156.13,156.5,22867.47500531801,84.5476,84.553,84.2078,84.4073,22867.475
2014-04-08 09:35:00,156.47,156.78,156.41,156.52,19463.9438417358,84.3912,84.5583,84.3588,84.4181,19463.9438
2014-04-08 09:40:00,156.56,156.78,156.47,156.57,16485.85407360136,84.4397,84.5583,84.3912,84.4451,16485.8541
2014-04-08 09:45:00,156.49,156.73,156.36,156.36,15315.890236119973,84.4019,84.5314,84.3318,84.3318,15315.8902
2014-04-08 09:50:00,156.36,156.7,156.33,156.44,12125.079770261644,84.3318,84.5152,84.3156,84.375,12125.0798
2014-04-08 09:55:00,156.44,156.59,156.38,156.39,12656.881514571363,84.375,84.4559,84.3426,84.348,12656.8815
2014-04-08 10:00:00,156.36,156.52,156.29,156.29,7764.30546692193,84.3318,84.4181,84.2941,84.2941,7764.3055
2014-04-08 10:05:00,156.29,156.45,156.0,156.45,11912.359072537756,84.2941,84.3804,84.1377,84.3804,11912.3591
2014-04-08 10:10:00,156.36,156.49,156.21,156.23,8189.746862369707,84.3318,84.4019,84.2509,84.2617,8189.7469
2014-04-08 10:15:00,156.26,156.3,155.94,155.94,11805.998723675812,84.2779,84.2995,84.1053,84.1053,11805.9987
2014-04-08 10:20:00,155.95,156.03,155.49,155.49,9678.791746436927,84.1107,84.1538,83.8626,83.8626,9678.7917
2014-04-08 10:25:00,155.5,155.87,155.43,155.73,17124.016166773024,83.868,84.0675,83.8302,83.992,17124.0162
2014-04-08 10:30:00,155.7,155.99,155.69,155.75,13507.76430546692,83.9759,84.1323,83.9705,84.0028,13507.7643
2014-04-08 10:35:00,155.72,155.89,155.68,155.89,11912.359072537756,83.9866,84.0783,83.9651,84.0783,11912.3591
2014-04-08 10:40:00,155.89,156.2,155.74,156.09,14571.367794086362,84.0783,84.2455,83.9974,84.1862,14571.3678
2014-04-08 10:45:00,156.09,156.12,155.84,155.84,6062.539885130822,84.1862,84.2024,84.0514,84.0514,6062.5399
2014-04-08 10:50:00,155.89,156.17,155.89,156.05,49138.48117421824,84.0783,84.2293,84.0783,84.1646,49138.4812
2014-04-08 10:55:00,156.04,156.3,156.04,156.12,9040.62965326526,84.1592,84.2995,84.1592,84.2024,9040.6297
2014-04-08 11:00:00,156.17,156.52,156.15,156.52,11274.19697936609,84.2293,84.4181,84.2186,84.4181,11274.197
2014-04-08 11:05:00,156.49,156.5,156.35,156.36,8721.54860667943,84.4019,84.4073,84.3264,84.3318,8721.5486
2014-04-08 11:10:00,156.43,156.44,156.13,156.29,7126.143373750265,84.3696,84.375,84.2078,84.2941,7126.1434
2014-04-08 11:15:00,156.31,156.54,156.3,156.49,8934.269304403317,84.3049,84.4289,84.2995,84.4019,8934.2693
2014-04-08 11:20:00,156.48,156.62,156.45,156.49,11699.638374813869,84.3965,84.4721,84.3804,84.4019,11699.6384
2014-04-08 11:25:00,156.54,156.65,156.47,156.6,17124.016166773024,84.4289,84.4882,84.3912,84.4613,17124.0162
2014-04-08 11:30:00,156.7,156.72,156.59,156.6,8083.386513507763,84.5152,84.526,84.4559,84.4613,8083.3865
2014-04-08 11:35:00,156.54,156.79,156.54,156.75,12018.7194213997,84.4289,84.5637,84.4289,84.5422,12018.7194
2014-04-08 11:40:00,156.78,156.83,156.55,156.76,10636.034886194426,84.5583,84.5853,84.4343,84.5476,10636.0349
2014-04-08 11:45:00,156.75,156.77,156.68,156.76,3722.612210168049,84.5422,84.553,84.5044,84.5476,3722.6122
2014-04-08 11:50:00,156.7,156.86,156.67,156.81,9253.350350989149,84.5152,84.6015,84.499,84.5745,9253.3504
2014-04-08 11:55:00,156.79,156.91,156.74,156.8,15634.971282705805,84.5637,84.6285,84.5368,84.5691,15634.9713
2014-04-08 12:00:00,156.77,156.77,156.59,156.75,15103.169538396083,84.553,84.553,84.4559,84.5422,15103.1695
2014-04-08 12:05:00,156.76,156.85,156.62,156.63,9785.15209529887,84.5476,84.5961,84.4721,84.4774,9785.1521
2014-04-08 12:10:00,156.65,156.72,156.59,156.61,9359.710699851094,84.4882,84.526,84.4559,84.4667,9359.7107
2014-04-08 12:15:00,156.63,156.63,156.54,156.6,2978.089768134439,84.4774,84.4774,84.4289,84.4613,2978.0898
2014-04-08 12:20:00,156.55,156.67,156.54,156.67,5849.819187406933,84.4343,84.499,84.4289,84.499,5849.8192
2014-04-08 12:25:00,156.59,156.78,156.59,156.75,3828.972559029993,84.4559,84.5583,84.4559,84.5422,3828.9726
2014-04-08 12:30:00,156.75,156.8,156.58,156.8,3828.972559029993,84.5422,84.5691,84.4505,84.5691,3828.9726
2014-04-08 12:35:00,156.72,156.81,156.68,156.68,2871.729419272495,84.526,84.5745,84.5044,84.5044,2871.7294
2014-04-08 12:40:00,156.71,156.74,156.58,156.68,7338.864071474153,84.5206,84.5368,84.4505,84.5044,7338.8641
2014-04-08 12:45:00,156.67,156.75,156.54,156.64,3190.8104658583275,84.499,84.5422,84.4289,84.4828,3190.8105
2014-04-08 12:50:00,156.67,156.71,156.57,156.66,15528.61093384386,84.499,84.5206,84.4451,84.4936,15528.6109
2014-04-08 12:55:00,156.71,156.75,156.66,156.7,10210.593490746647,84.5206,84.5422,84.4936,84.5152,10210.5935
2014-04-08 13:00:00,156.73,156.83,156.6,156.76,5105.296745373324,84.5314,84.5853,84.4613,84.5476,5105.2967
2014-04-08 13:05:00,156.73,156.77,156.61,156.75,9146.990002127206,84.5314,84.553,84.4667,84.5422,9146.99
2014-04-08 13:10:00,156.76,156.8,156.62,156.78,10316.953839608592,84.5476,84.5691,84.4721,84.5583,10316.9538
2014-04-08 13:15:00,156.81,156.9,156.8,156.83,7338.864071474153,84.5745,84.6231,84.5691,84.5853,7338.8641
2014-04-08 13:20:00,156.79,156.97,156.79,156.97,7126.143373750265,84.5637,84.6608,84.5637,84.6608,7126.1434
2014-04-08 13:25:00,157.01,157.06,156.96,157.04,8296.107211231652,84.6824,84.7094,84.6554,84.6986,8296.1072
2014-04-08 13:30:00,157.04,157.07,156.97,157.0,7764.30546692193,84.6986,84.7148,84.6608,84.677,7764.3055
2014-04-08 13:35:00,157.0,157.14,156.93,157.08,10104.233141884704,84.677,84.7525,84.6393,84.7202,10104.2331
2014-04-08 13:40:00,157.09,157.13,156.99,157.12,5318.017443097213,84.7255,84.7471,84.6716,84.7417,5318.0174
2014-04-08 13:45:00,157.09,157.11,156.95,157.08,4573.495001063603,84.7255,84.7363,84.65,84.7202,4573.495
2014-04-08 13:50:00,157.07,157.2,157.04,157.15,5105.296745373324,84.7148,84.7849,84.6986,84.7579,5105.2967
2014-04-08 13:55:00,157.18,157.34,157.16,157.3,4360.774303339715,84.7741,84.8604,84.7633,84.8388,4360.7743
2014-04-08 14:00:00,157.27,157.3,157.12,157.17,7657.945118059986,84.8226,84.8388,84.7417,84.7687,7657.9451
2014-04-08 14:05:00,157.21,157.21,157.01,157.09,5849.819187406933,84.7903,84.7903,84.6824,84.7255,5849.8192
2014-04-08 14:10:00,156.99,157.16,156.99,157.12,4148.053605615826,84.6716,84.7633,84.6716,84.7417,4148.0536
2014-04-08 14:15:00,157.12,157.25,157.04,157.23,12763.24186343331,84.7417,84.8118,84.6986,84.8011,12763.2419
2014-04-08 14:20:00,157.18,157.18,156.99,157.05,9146.990002127206,84.7741,84.7741,84.6716,84.704,9146.99
2014-04-08 14:25:00,157.07,157.12,156.9,157.01,7338.864071474153,84.7148,84.7417,84.6231,84.6824,7338.8641
2014-04-08 14:30:00,156.99,156.99,156.83,156.94,8934.269304403317,84.6716,84.6716,84.5853,84.6446,8934.2693
2014-04-08 14:35:00,156.95,157.04,156.94,156.99,7977.026164645818,84.65,84.6986,84.6446,84.6716,7977.0262
2014-04-08 14:40:00,157.02,157.12,156.98,156.99,4892.576047649435,84.6878,84.7417,84.6662,84.6716,4892.576
2014-04-08 14:45:00,157.01,157.17,156.99,157.14,9466.071048713038,84.6824,84.7687,84.6716,84.7525,9466.071
2014-04-08 14:50:00,157.15,157.16,157.03,157.09,8402.467560093595,84.7579,84.7633,84.6932,84.7255,8402.4676
2014-04-08 14:55:00,157.08,157.27,157.07,157.2,10210.593490746647,84.7202,84.8226,84.7148,84.7849,10210.5935
2014-04-08 15:00:00,157.2,157.2,157.07,157.18,8508.82790895554,84.7849,84.7849,84.7148,84.7741,8508.8279
2014-04-08 15:05:00,157.21,157.28,157.08,157.08,15741.33163156775,84.7903,84.828,84.7202,84.7202,15741.3316
2014-04-08 15:10:00,157.12,157.24,157.04,157.2,10529.67453733248,84.7417,84.8064,84.6986,84.7849,10529.6745
2014-04-08 15:15:00,157.22,157.42,157.16,157.38,10316.953839608592,84.7957,84.9035,84.7633,84.882,10316.9538
2014-04-08 15:20:00,157.36,157.39,157.29,157.3,12550.521165709422,84.8712,84.8873,84.8334,84.8388,12550.5212
2014-04-08 15:25:00,157.31,157.39,157.29,157.3,9891.512444160817,84.8442,84.8873,84.8334,84.8388,9891.5124
2014-04-08 15:30:00,157.32,157.35,157.27,157.34,14677.728142948306,84.8496,84.8658,84.8226,84.8604,14677.7281
2014-04-08 15:35:00,157.33,157.36,157.27,157.35,15103.169538396083,84.855,84.8712,84.8226,84.8658,15103.1695
2014-04-08 15:40:00,157.33,157.35,157.19,157.21,17974.898957668578,84.855,84.8658,84.7795,84.7903,17974.899
2014-04-08 15:45:00,157.18,157.34,157.13,157.33,31163.582216549665,84.7741,84.8604,84.7471,84.855,31163.5822
2014-04-08 15:50:00,157.3,157.36,157.21,157.25,36481.59965964688,84.8388,84.8712,84.7903,84.8118,36481.5997
2014-04-08 15:55:00,157.25,157.46,157.22,157.32,73495.00106360347,84.8118,84.9251,84.7957,84.8496,73495.0011
2014-04-09 09:30:00,157.34,157.75,156.92,156.92,13295.043607743031,84.8604,85.0815,84.6339,84.6339,13295.0436
2014-04-09 09:35:00,156.76,157.36,156.5,157.14,11380.557328228037,84.5476,84.8712,84.4073,84.7525,11380.5573
2014-04-09 09:40:00,157.22,157.22,156.5,156.54,7338.864071474153,84.7957,84.7957,84.4073,84.4289,7338.8641
2014-04-09 09:45:00,156.54,156.83,156.39,156.39,12975.9625611572,84.4289,84.5853,84.348,84.348,12975.9626
2014-04-09 09:50:00,156.36,156.69,156.31,156.58,9572.431397574985,84.3318,84.5098,84.3049,84.4505,9572.4314
2014-04-09 09:55:00,156.65,156.71,156.37,156.52,16166.773027015526,84.4882,84.5206,84.3372,84.4181,16166.773
2014-04-09 10:00:00,156.55,156.64,156.22,156.51,11486.91767708998,84.4343,84.4828,84.2563,84.4127,11486.9177
2014-04-09 10:05:00,156.59,156.65,156.37,156.61,9785.15209529887,84.4559,84.4882,84.3372,84.4667,9785.1521
2014-04-09 10:10:00,156.61,156.67,156.36,156.43,18932.14209742608,84.4667,84.499,84.3318,84.3696,18932.1421
2014-04-09 10:15:00,156.61,156.9,156.61,156.83,24675.600935971062,84.4667,84.6231,84.4667,84.5853,24675.6009
2014-04-09 10:20:00,156.82,157.04,156.76,156.97,5743.45883854499,84.5799,84.6986,84.5476,84.6608,5743.4588
2014-04-09 10:25:00,157.07,157.23,156.99,157.06,9572.431397574985,84.7148,84.8011,84.6716,84.7094,9572.4314
2014-04-09 10:30:00,157.08,157.31,156.9,156.99,25951.9251223144,84.7202,84.8442,84.6231,84.6716,25951.9251
2014-04-09 10:35:00,156.98,157.08,156.91,157.03,4786.215698787491,84.6662,84.7202,84.6285,84.6932,4786.2157
2014-04-09 10:40:00,156.94,157.07,156.84,156.84,6062.539885130822,84.6446,84.7148,84.5907,84.5907,6062.5399
2014-04-09 10:45:00,156.93,156.93,156.34,156.34,10529.67453733248,84.6393,84.6393,84.321,84.321,10529.6745
2014-04-09 10:50:00,156.45,156.53,156.34,156.38,7232.503722612209,84.3804,84.4235,84.321,84.3426,7232.5037
2014-04-09 10:55:00,156.43,156.49,156.22,156.25,4360.774303339715,84.3696,84.4019,84.2563,84.2725,4360.7743
2014-04-09 11:00:00,156.25,156.38,156.24,156.32,5318.017443097213,84.2725,84.3426,84.2671,84.3103,5318.0174
2014-04-09 11:05:00,156.34,156.53,156.34,156.45,15103.169538396083,84.321,84.4235,84.321,84.3804,15103.1695
2014-04-09 11:10:00,156.48,156.63,156.39,156.39,6275.260582854711,84.3965,84.4774,84.348,84.348,6275.2606
2014-04-09 11:15:00,156.39,156.63,156.35,156.5,6807.062327164432,84.348,84.4774,84.3264,84.4073,6807.0623
2014-04-09 11:20:00,156.52,156.55,156.43,156.43,8296.107211231652,84.4181,84.4343,84.3696,84.3696,8296.1072
2014-04-09 11:25:00,156.51,156.54,156.43,156.43,16804.93512018719,84.4127,84.4289,84.3696,84.3696,16804.9351
2014-04-09 11:30:00,156.43,156.52,156.43,156.5,7977.026164645818,84.3696,84.4181,84.3696,84.4073,7977.0262
2014-04-09 11:35:00,156.46,156.6,156.43,156.49,6487.9812805786,84.3858,84.4613,84.3696,84.4019,6487.9813
2014-04-09 11:40:00,156.44,156.54,156.4,156.45,5105.296745373324,84.375,84.4289,84.3534,84.3804,5105.2967
2014-04-09 11:45:00,156.56,156.77,156.49,156.56,11593.278025951924,84.4397,84.553,84.4019,84.4397,11593.278
2014-04-09 11:50:00,156.63,156.8,156.58,156.63,5318.017443097213,84.4774,84.5691,84.4505,84.4774,5318.0174
2014-04-09 11:55:00,156.64,156.74,156.59,156.59,11061.476281642204,84.4828,84.5368,84.4559,84.4559,11061.4763
2014-04-09 12:00:00,156.59,156.67,156.56,156.56,6913.422676026376,84.4559,84.499,84.4397,84.4397,6913.4227
2014-04-09 12:05:00,156.56,156.56,156.46,156.48,2659.0087215486064,84.4397,84.4397,84.3858,84.3965,2659.0087
2014-04-09 12:10:00,156.56,156.56,156.41,156.46,3828.972559029993,84.4397,84.4397,84.3588,84.3858,3828.9726
2014-04-09 12:15:00,156.46,156.51,156.36,156.47,4786.215698787491,84.3858,84.4127,84.3318,84.3912,4786.2157
2014-04-09 12:20:00,156.52,156.56,156.39,156.42,10316.953839608592,84.4181,84.4397,84.348,84.3642,10316.9538
2014-04-09 12:25:00,156.39,156.53,156.39,156.47,5956.179536268878,84.348,84.4235,84.348,84.3912,5956.1795
2014-04-09 12:30:00,156.47,156.47,156.26,156.26,4360.774303339715,84.3912,84.3912,84.2779,84.2779,4360.7743
2014-04-09 12:35:00,156.26,156.31,156.16,156.16,5424.377791959157,84.2779,84.3049,84.224,84.224,5424.3778
2014-04-09 12:40:00,156.14,156.27,156.09,156.23,5637.098489683045,84.2132,84.2833,84.1862,84.2617,5637.0985
2014-04-09 12:45:00,156.3,156.45,156.21,156.39,5105.296745373324,84.2995,84.3804,84.2509,84.348,5105.2967
2014-04-09 12:50:00,156.44,156.52,156.37,156.42,9785.15209529887,84.375,84.4181,84.3372,84.3642,9785.1521
2014-04-09 12:55:00,156.44,156.45,156.23,156.32,14571.367794086362,84.375,84.3804,84.2617,84.3103,14571.3678
2014-04-09 13:00:00,156.34,156.45,156.23,156.31,9785.15209529887,84.321,84.3804,84.2617,84.3049,9785.1521
2014-04-09 13:05:00,156.36,156.46,156.31,156.36,4360.774303339715,84.3318,84.3858,84.3049,84.3318,4360.7743
2014-04-09 13:10:00,156.4,156.4,156.25,156.25,4467.134652201658,84.3534,84.3534,84.2725,84.2725,4467.1347
2014-04-09 13:15:00,156.25,156.36,156.23,156.23,8083.386513507763,84.2725,84.3318,84.2617,84.2617,8083.3865
2014-04-09 13:20:00,156.23,156.34,156.2,156.28,5743.45883854499,84.2617,84.321,84.2455,84.2887,5743.4588
2014-04-09 13:25:00,156.3,156.38,156.26,156.3,4254.41395447777,84.2995,84.3426,84.2779,84.2995,4254.414
2014-04-09 13:30:00,156.36,156.36,156.2,156.21,8508.82790895554,84.3318,84.3318,84.2455,84.2509,8508.8279
2014-04-09 13:35:00,156.23,156.28,156.13,156.28,7338.864071474153,84.2617,84.2887,84.2078,84.2887,7338.8641
2014-04-09 13:40:00,156.31,156.54,156.31,156.45,7232.503722612209,84.3049,84.4289,84.3049,84.3804,7232.5037
2014-04-09 13:45:00,156.47,156.52,156.4,156.5,6487.9812805786,84.3912,84.4181,84.3534,84.4073,6487.9813
2014-04-09 13:50:00,156.52,156.56,156.44,156.55,4148.053605615826,84.4181,84.4397,84.375,84.4343,4148.0536
2014-04-09 13:55:00,156.56,156.59,156.35,156.48,7764.30546692193,84.4397,84.4559,84.3264,84.3965,7764.3055
2014-04-09 14:00:00,156.47,157.62,156.47,157.52,21378.4301212508,84.3912,85.0114,84.3912,84.9575,21378.4301
2014-04-09 14:05:00,157.62,157.78,157.3,157.4,12337.800467985531,85.0114,85.0977,84.8388,84.8927,12337.8005
2014-04-09 14:10:00,157.44,157.72,157.41,157.42,10742.395235056369,84.9143,85.0653,84.8981,84.9035,10742.3952
2014-04-09 14:15:00,157.42,157.68,157.41,157.6,8827.908955541372,84.9035,85.0438,84.8981,85.0006,8827.909
2014-04-09 14:20:00,157.68,157.91,157.68,157.83,9466.071048713038,85.0438,85.1678,85.0438,85.1247,9466.071
2014-04-09 14:25:00,157.86,157.86,157.56,157.58,11486.91767708998,85.1408,85.1408,84.979,84.9898,11486.9177
2014-04-09 14:30:00,157.58,157.68,157.44,157.48,8508.82790895554,84.9898,85.0438,84.9143,84.9359,8508.8279
2014-04-09 14:35:00,157.53,157.59,157.44,157.48,10529.67453733248,84.9629,84.9952,84.9143,84.9359,10529.6745
2014-04-09 14:40:00,157.5,157.58,157.4,157.47,9785.15209529887,84.9467,84.9898,84.8927,84.9305,9785.1521
2014-04-09 14:45:00,157.47,157.55,157.45,157.48,7870.665815783875,84.9305,84.9736,84.9197,84.9359,7870.6658
2014-04-09 14:50:00,157.49,157.56,157.46,157.49,9678.791746436927,84.9413,84.979,84.9251,84.9413,9678.7917
2014-04-09 14:55:00,157.49,157.51,157.28,157.35,9466.071048713038,84.9413,84.9521,84.828,84.8658,9466.071
2014-04-09 15:00:00,157.34,157.34,157.21,157.27,14677.728142948306,84.8604,84.8604,84.7903,84.8226,14677.7281
2014-04-09 15:05:00,157.27,157.32,157.24,157.27,13614.124654328863,84.8226,84.8496,84.8064,84.8226,13614.1247
2014-04-09 15:10:00,157.25,157.3,157.22,157.26,16698.574771325246,84.8118,84.8388,84.7957,84.8172,16698.5748
2014-04-09 15:15:00,157.28,157.29,157.01,157.08,21378.4301212508,84.828,84.8334,84.6824,84.7202,21378.4301
2014-04-09 15:20:00,157.04,157.16,157.03,157.03,11274.19697936609,84.6986,84.7633,84.6932,84.6932,11274.197
2014-04-09 15:25:00,157.1,157.16,157.06,157.14,13401.403956604976,84.7309,84.7633,84.7094,84.7525,13401.404
2014-04-09 15:30:00,157.13,157.19,157.06,157.15,12337.800467985531,84.7471,84.7795,84.7094,84.7579,12337.8005
2014-04-09 15:35:00,157.14,157.31,157.14,157.29,19676.664539459685,84.7525,84.8442,84.7525,84.8334,19676.6645
2014-04-09 15:40:00,157.29,157.54,157.27,157.51,12869.602212295256,84.8334,84.9683,84.8226,84.9521,12869.6022
2014-04-09 15:45:00,157.52,157.56,157.41,157.48,23080.195703041903,84.9575,84.979,84.8981,84.9359,23080.1957
2014-04-09 15:50:00,157.51,157.6,157.41,157.44,30631.780472239945,84.9521,85.0006,84.8981,84.9143,30631.7805
2014-04-09 15:55:00,157.46,157.53,157.32,157.42,57753.66943203573,84.9251,84.9629,84.8496,84.9035,57753.6694
2014-04-10 09:30:00,157.41,157.41,156.65,156.96,21272.06977238885,84.8981,84.8981,84.4882,84.6554,21272.0698
2014-04-10 09:35:00,157.04,157.71,157.04,157.69,13720.485003190808,84.6986,85.0599,84.6986,85.0492,13720.485
2014-04-10 09:40:00,157.88,157.9,157.5,157.59,33716.23058923633,85.1516,85.1624,84.9467,84.9952,33716.2306
2014-04-10 09:45:00,157.58,157.93,157.52,157.65,22442.03360987024,84.9898,85.1786,84.9575,85.0276,22442.0336
2014-04-10 09:50:00,157.64,158.01,157.63,157.75,35311.63582216549,85.0222,85.2217,85.0168,85.0815,35311.6358
2014-04-10 09:55:00,157.77,157.84,157.46,157.48,15103.169538396083,85.0923,85.1301,84.9251,84.9359,15103.1695
2014-04-10 10:00:00,157.42,157.76,157.25,157.68,14145.926398638583,84.9035,85.0869,84.8118,85.0438,14145.9264
2014-04-10 10:05:00,157.62,157.73,157.62,157.66,3828.972559029993,85.0114,85.0707,85.0114,85.033,3828.9726
2014-04-10 10:10:00,157.72,157.77,157.47,157.47,9040.62965326526,85.0653,85.0923,84.9305,84.9305,9040.6297
2014-04-10 10:15:00,157.5,157.63,157.46,157.62,15422.250584981915,84.9467,85.0168,84.9251,85.0114,15422.2506
2014-04-10 10:20:00,157.61,157.85,157.59,157.73,13507.76430546692,85.006,85.1354,84.9952,85.0707,13507.7643
2014-04-10 10:25:00,157.74,157.8,157.61,157.75,13401.403956604976,85.0761,85.1085,85.006,85.0815,13401.404
2014-04-10 10:30:00,157.8,157.8,157.62,157.71,12444.160816847478,85.1085,85.1085,85.0114,85.0599,12444.1608
2014-04-10 10:35:00,157.72,157.78,157.65,157.65,3509.89151244416,85.0653,85.0977,85.0276,85.0276,3509.8915
2014-04-10 10:40:00,157.63,157.64,157.47,157.47,9785.15209529887,85.0168,85.0222,84.9305,84.9305,9785.1521
2014-04-10 10:45:00,157.44,157.44,157.32,157.32,11912.359072537756,84.9143,84.9143,84.8496,84.8496,11912.3591
2014-04-10 10:50:00,157.32,157.39,157.32,157.35,15954.052329291637,84.8496,84.8873,84.8496,84.8658,15954.0523
2014-04-10 10:55:00,157.35,157.41,157.18,157.2,16804.93512018719,84.8658,84.8981,84.7741,84.7849,16804.9351
2014-04-10 11:00:00,157.2,157.3,157.1,157.21,13188.683258881088,84.7849,84.8388,84.7309,84.7903,13188.6833
2014-04-10 11:05:00,157.14,157.15,156.98,157.15,5105.296745373324,84.7525,84.7579,84.6662,84.7579,5105.2967
2014-04-10 11:10:00,157.11,157.27,157.02,157.24,10316.953839608592,84.7363,84.8226,84.6878,84.8064,10316.9538
2014-04-10 11:15:00,157.28,157.79,157.04,157.12,9253.350350989149,84.828,85.1031,84.6986,84.7417,9253.3504
2014-04-10 11:20:00,157.15,157.19,157.05,157.07,5849.819187406933,84.7579,84.7795,84.704,84.7148,5849.8192
2014-04-10 11:25:00,157.1,157.1,156.82,156.83,5530.738140821101,84.7309,84.7309,84.5799,84.5853,5530.7381
2014-04-10 11:30:00,156.77,157.02,156.75,157.01,5105.296745373324,84.553,84.6878,84.5422,84.6824,5105.2967
2014-04-10 11:35:00,157.0,157.15,156.98,157.15,11380.557328228037,84.677,84.7579,84.6662,84.7579,11380.5573
2014-04-10 11:40:00,157.13,157.52,157.04,157.44,14784.088491810253,84.7471,84.9575,84.6986,84.9143,14784.0885
2014-04-10 11:45:00,157.42,157.59,157.33,157.59,5849.819187406933,84.9035,84.9952,84.855,84.9952,5849.8192
2014-04-10 11:50:00,157.48,157.62,157.34,157.55,19570.30419059774,84.9359,85.0114,84.8604,84.9736,19570.3042
2014-04-10 11:55:00,157.55,157.55,157.39,157.45,9359.710699851094,84.9736,84.9736,84.8873,84.9197,9359.7107
2014-04-10 12:00:00,157.43,157.56,156.99,157.22,8934.269304403317,84.9089,84.979,84.6716,84.7957,8934.2693
2014-04-10 12:05:00,157.23,157.29,157.18,157.24,4148.053605615826,84.8011,84.8334,84.7741,84.8064,4148.0536
2014-04-10 12:10:00,157.22,157.28,157.13,157.18,79557.5409487343,84.7957,84.828,84.7471,84.7741,79557.5409
2014-04-10 12:15:00,157.19,157.44,157.19,157.2,10104.233141884704,84.7795,84.9143,84.7795,84.7849,10104.2331
2014-04-10 12:20:00,157.22,157.37,157.16,157.21,8296.107211231652,84.7957,84.8766,84.7633,84.7903,8296.1072
2014-04-10 12:25:00,157.22,157.39,157.22,157.24,6594.341629440543,84.7957,84.8873,84.7957,84.8064,6594.3416
2014-04-10 12:30:00,157.24,157.42,157.24,157.42,6062.539885130822,84.8064,84.9035,84.8064,84.9035,6062.5399
2014-04-10 12:35:00,157.34,157.42,157.2,157.26,6913.422676026376,84.8604,84.9035,84.7849,84.8172,6913.4227
2014-04-10 12:40:00,157.21,157.3,157.14,157.29,26802.807913209952,84.7903,84.8388,84.7525,84.8334,26802.8079
2014-04-10 12:45:00,157.26,157.27,157.16,157.25,16060.412678153582,84.8172,84.8226,84.7633,84.8118,16060.4127
2014-04-10 12:50:00,157.21,157.42,157.17,157.27,10742.395235056369,84.7903,84.9035,84.7687,84.8226,10742.3952
2014-04-10 12:55:00,157.27,157.32,157.15,157.29,44564.98617315464,84.8226,84.8496,84.7579,84.8334,44564.9862
2014-04-10 13:00:00,157.25,157.49,157.24,157.49,13507.76430546692,84.8118,84.9413,84.8064,84.9413,13507.7643
2014-04-10 13:05:00,157.56,157.73,157.47,157.73,13507.76430546692,84.979,85.0707,84.9305,85.0707,13507.7643
2014-04-10 13:10:00,157.72,157.81,157.66,157.69,18613.06105084024,85.0653,85.1139,85.033,85.0492,18613.0611
2014-04-10 13:15:00,157.66,157.71,157.51,157.53,22016.59221442246,85.033,85.0599,84.9521,84.9629,22016.5922
2014-04-10 13:20:00,157.53,157.63,157.45,157.59,19995.74558604552,84.9629,85.0168,84.9197,84.9952,19995.7456
2014-04-10 13:25:00,157.59,157.75,157.53,157.73,24037.4388427994,84.9952,85.0815,84.9629,85.0707,24037.4388
2014-04-10 13:30:00,157.7,157.77,157.69,157.69,9146.990002127206,85.0545,85.0923,85.0492,85.0492,9146.99
2014-04-10 13:35:00,157.68,157.68,157.57,157.61,11061.476281642204,85.0438,85.0438,84.9844,85.006,11061.4763
2014-04-10 13:40:00,157.61,157.61,157.49,157.54,24888.321633694955,85.006,85.006,84.9413,84.9683,24888.3216
2014-04-10 13:45:00,157.54,157.61,157.52,157.61,15847.691980429694,84.9683,85.006,84.9575,85.006,15847.692
2014-04-10 13:50:00,157.62,157.67,157.49,157.65,22122.952563284405,85.0114,85.0384,84.9413,85.0276,22122.9526
2014-04-10 13:55:00,157.62,157.69,157.62,157.69,34141.67198468411,85.0114,85.0492,85.0114,85.0492,34141.672
2014-04-10 14:00:00,157.65,157.7,157.62,157.66,15103.169538396083,85.0276,85.0545,85.0114,85.033,15103.1695
2014-04-10 14:05:00,157.64,157.73,157.63,157.67,36907.041055094654,85.0222,85.0707,85.0168,85.0384,36907.0411
2014-04-10 14:10:00,157.66,157.69,157.63,157.63,10848.755583918311,85.033,85.0492,85.0168,85.0168,10848.7556
2014-04-10 14:15:00,157.67,157.72,157.58,157.64,16592.214422463305,85.0384,85.0653,84.9898,85.0222,16592.2144
2014-04-10 14:20:00,157.64,157.7,157.54,157.54,20846.62837694108,85.0222,85.0545,84.9683,84.9683,20846.6284
2014-04-10 14:25:00,157.56,157.56,157.39,157.46,27121.888959795782,84.979,84.979,84.8873,84.9251,27121.889
2014-04-10 14:30:00,157.46,157.58,157.41,157.53,46266.75175494575,84.9251,84.9898,84.8981,84.9629,46266.7518
2014-04-10 14:35:00,157.51,157.51,157.34,157.46,25420.123378004675,84.9521,84.9521,84.8604,84.9251,25420.1234
2014-04-10 14:40:00,157.46,157.53,157.39,157.46,42437.77919591576,84.9251,84.9629,84.8873,84.9251,42437.7792
2014-04-10 14:45:00,157.45,157.51,157.31,157.41,41586.896405020205,84.9197,84.9521,84.8442,84.8981,41586.8964
2014-04-10 14:50:00,157.41,157.5,157.35,157.42,42863.22059136353,84.8981,84.9467,84.8658,84.9035,42863.2206
2014-04-10 14:55:00,157.43,157.48,157.31,157.34,24143.799191661343,84.9089,84.9359,84.8442,84.8604,24143.7992
2014-04-10 15:00:00,157.26,157.27,156.83,156.94,23824.718145075512,84.8172,84.8226,84.5853,84.6446,23824.7181
2014-04-10 15:05:00,156.91,157.01,156.81,156.84,48287.59838332269,84.6285,84.6824,84.5745,84.5907,48287.5984
2014-04-10 15:10:00,156.93,157.07,156.78,157.01,28185.492448415225,84.6393,84.7148,84.5583,84.6824,28185.4924
2014-04-10 15:15:00,157.01,157.41,156.95,157.35,22973.83535417996,84.6824,84.8981,84.65,84.8658,22973.8354
2014-04-10 15:20:00,157.35,157.35,157.07,157.15,22761.11465645607,84.8658,84.8658,84.7148,84.7579,22761.1147
2014-04-10 15:25:00,157.12,157.28,157.07,157.22,26802.807913209952,84.7417,84.828,84.7148,84.7957,26802.8079
2014-04-10 15:30:00,157.18,157.49,157.13,157.38,37545.20314826632,84.7741,84.9413,84.7471,84.882,37545.2031
2014-04-10 15:35:00,157.39,157.55,157.3,157.51,26590.087215486063,84.8873,84.9736,84.8388,84.9521,26590.0872
2014-04-10 15:40:00,157.51,157.51,157.24,157.46,38821.52733460965,84.9521,84.9521,84.8064,84.9251,38821.5273
2014-04-10 15:45:00,157.46,157.53,157.36,157.41,51797.48989576685,84.9251,84.9629,84.8712,84.8981,51797.4899
2014-04-10 15:50:00,157.38,157.46,157.3,157.37,47968.517336736855,84.882,84.9251,84.8388,84.8766,47968.5173
2014-04-10 15:55:00,157.4,157.4,157.08,157.08,106041.2678153584,84.8927,84.8927,84.7202,84.7202,106041.2678
2014-04-11 09:30:00,156.19,157.37,156.19,157.27,26909.168262071897,84.2401,84.8766,84.2401,84.8226,26909.1683
2014-04-11 09:35:00,157.13,157.81,157.13,157.48,38396.08593916187,84.7471,85.1139,84.7471,84.9359,38396.0859
2014-04-11 09:40:00,157.43,157.61,156.83,156.88,43395.02233567325,84.9089,85.006,84.5853,84.6123,43395.0223
2014-04-11 09:45:00,157.02,157.25,156.67,156.97,52329.29164007657,84.6878,84.8118,84.499,84.6608,52329.2916
2014-04-11 09:50:00,156.87,156.87,156.28,156.71,29780.89768134439,84.6069,84.6069,84.2887,84.5206,29780.8977
2014-04-11 09:55:00,156.73,157.2,156.68,157.13,42756.86024250159,84.5314,84.7849,84.5044,84.7471,42756.8602
2014-04-11 10:00:00,157.12,157.33,157.01,157.33,17655.817911082744,84.7417,84.855,84.6824,84.855,17655.8179
2014-04-11 10:05:00,157.29,157.29,156.83,156.93,20633.907679217184,84.8334,84.8334,84.5853,84.6393,20633.9077
2014-04-11 10:10:00,156.98,157.08,156.89,157.02,23399.276749627734,84.6662,84.7202,84.6177,84.6878,23399.2767
2014-04-11 10:15:00,157.01,157.12,156.88,156.94,8083.386513507763,84.6824,84.7417,84.6123,84.6446,8083.3865
2014-04-11 10:20:00,156.93,157.16,156.88,157.0,14465.007445224415,84.6393,84.7633,84.6123,84.677,14465.0074
2014-04-11 10:25:00,157.01,157.31,156.96,157.11,31376.30291427356,84.6824,84.8442,84.6554,84.7363,31376.3029
2014-04-11 10:30:00,157.13,157.45,157.02,157.32,14145.926398638583,84.7471,84.9197,84.6878,84.8496,14145.9264
2014-04-11 10:35:00,157.3,157.51,157.19,157.48,21484.790470112737,84.8388,84.9521,84.7795,84.9359,21484.7905
2014-04-11 10:40:00,157.48,157.71,157.35,157.45,29461.81663475856,84.9359,85.0599,84.8658,84.9197,29461.8166
2014-04-11 10:45:00,157.41,157.78,157.41,157.65,40948.73431184854,84.8981,85.0977,84.8981,85.0276,40948.7343
2014-04-11 10:50:00,157.56,158.0,157.56,157.85,30631.780472239945,84.979,85.2163,84.979,85.1354,30631.7805
2014-04-11 10:55:00,157.85,158.09,157.69,158.03,17124.016166773024,85.1354,85.2649,85.0492,85.2325,17124.0162
2014-04-11 11:00:00,158.04,158.04,157.68,157.76,57753.66943203573,85.2379,85.2379,85.0438,85.0869,57753.6694
2014-04-11 11:05:00,157.75,157.84,157.42,157.48,43182.30163794936,85.0815,85.1301,84.9035,84.9359,43182.3016
2014-04-11 11:10:00,157.48,157.82,157.42,157.75,20208.46628376941,84.9359,85.1193,84.9035,85.0815,20208.4663
2014-04-11 11:15:00,157.73,158.01,157.67,157.94,17549.4575622208,85.0707,85.2217,85.0384,85.184,17549.4576
2014-04-11 11:20:00,157.83,157.98,157.64,157.69,10848.755583918311,85.1247,85.2056,85.0222,85.0492,10848.7556
2014-04-11 11:25:00,157.64,157.64,157.54,157.55,12231.440119123588,85.0222,85.0222,84.9683,84.9736,12231.4401
2014-04-11 11:30:00,157.55,157.58,157.45,157.5,17336.736864496914,84.9736,84.9898,84.9197,84.9467,17336.7369
2014-04-11 11:35:00,157.5,157.53,157.17,157.37,26696.447564348007,84.9467,84.9629,84.7687,84.8766,26696.4476
2014-04-11 11:40:00,157.34,157.37,157.2,157.2,6700.701978302488,84.8604,84.8766,84.7849,84.7849,6700.702
2014-04-11 11:45:00,157.21,157.21,156.99,157.02,12869.602212295256,84.7903,84.7903,84.6716,84.6878,12869.6022
2014-04-11 11:50:00,156.99,157.22,156.97,157.13,21272.06977238885,84.6716,84.7957,84.6608,84.7471,21272.0698
2014-04-11 11:55:00,157.14,157.27,156.96,157.01,16485.85407360136,84.7525,84.8226,84.6554,84.6824,16485.8541
2014-04-11 12:00:00,157.03,157.06,156.84,156.84,14039.56604977664,84.6932,84.7094,84.5907,84.5907,14039.566
2014-04-11 12:05:00,156.82,157.0,156.73,156.83,11912.359072537756,84.5799,84.677,84.5314,84.5853,11912.3591
2014-04-11 12:10:00,156.81,157.09,156.72,156.74,14252.28674750053,84.5745,84.7255,84.526,84.5368,14252.2867
2014-04-11 12:15:00,156.8,156.8,156.65,156.74,15528.61093384386,84.5691,84.5691,84.4882,84.5368,15528.6109
2014-04-11 12:20:00,156.73,156.73,156.54,156.54,8827.908955541372,84.5314,84.5314,84.4289,84.4289,8827.909
2014-04-11 12:25:00,156.54,156.9,156.48,156.83,16273.13337587747,84.4289,84.6231,84.3965,84.5853,16273.1334
2014-04-11 12:30:00,156.82,156.89,156.71,156.83,3935.332907891937,84.5799,84.6177,84.5206,84.5853,3935.3329
2014-04-11 12:35:00,156.83,156.96,156.79,156.87,3935.332907891937,84.5853,84.6554,84.5637,84.6069,3935.3329
2014-04-11 12:40:00,156.88,157.14,156.88,156.92,28610.933843863004,84.6123,84.7525,84.6123,84.6339,28610.9338
2014-04-11 12:45:00,156.95,156.97,156.81,156.92,11167.836630504144,84.65,84.6608,84.5745,84.6339,11167.8366
2014-04-11 12:50:00,156.92,156.92,156.8,156.83,5211.657094235268,84.6339,84.6339,84.5691,84.5853,5211.6571
2014-04-11 12:55:00,156.82,157.07,156.76,157.07,12231.440119123588,84.5799,84.7148,84.5476,84.7148,12231.4401
2014-04-11 13:00:00,157.07,157.21,157.07,157.19,9253.350350989149,84.7148,84.7903,84.7148,84.7795,9253.3504
2014-04-11 13:05:00,157.13,157.28,156.96,157.28,13614.124654328863,84.7471,84.828,84.6554,84.828,13614.1247
2014-04-11 13:10:00,157.27,157.51,157.25,157.47,18187.619655392467,84.8226,84.9521,84.8118,84.9305,18187.6197
2014-04-11 13:15:00,157.47,157.53,157.42,157.52,7126.143373750265,84.9305,84.9629,84.9035,84.9575,7126.1434
2014-04-11 13:20:00,157.52,157.58,157.44,157.55,9359.710699851094,84.9575,84.9898,84.9143,84.9736,9359.7107
2014-04-11 13:25:00,157.56,157.56,157.43,157.49,5956.179536268878,84.979,84.979,84.9089,84.9413,5956.1795
2014-04-11 13:30:00,157.48,157.54,157.4,157.52,9466.071048713038,84.9359,84.9683,84.8927,84.9575,9466.071
2014-04-11 13:35:00,157.5,157.56,157.43,157.54,10955.115932780258,84.9467,84.979,84.9089,84.9683,10955.1159
2014-04-11 13:40:00,157.54,157.67,157.51,157.54,19038.50244628802,84.9683,85.0384,84.9521,84.9683,19038.5024
2014-04-11 13:45:00,157.53,157.7,157.46,157.62,14996.80918953414,84.9629,85.0545,84.9251,85.0114,14996.8092
2014-04-11 13:50:00,157.66,157.66,157.57,157.6,1276.324186343331,85.033,85.033,84.9844,85.0006,1276.3242
2014-04-11 13:55:00,157.63,157.63,157.41,157.41,5849.819187406933,85.0168,85.0168,84.8981,84.8981,5849.8192
2014-04-11 14:00:00,157.38,157.5,157.3,157.3,7232.503722612209,84.882,84.9467,84.8388,84.8388,7232.5037
2014-04-11 14:05:00,157.32,157.42,157.24,157.28,4892.576047649435,84.8496,84.9035,84.8064,84.828,4892.576
2014-04-11 14:10:00,157.24,157.24,157.09,157.13,11699.638374813869,84.8064,84.8064,84.7255,84.7471,11699.6384
2014-04-11 14:15:00,157.09,157.11,156.92,156.97,15315.890236119973,84.7255,84.7363,84.6339,84.6608,15315.8902
2014-04-11 14:20:00,156.99,157.07,156.88,156.98,3190.8104658583275,84.6716,84.7148,84.6123,84.6662,3190.8105
2014-04-11 14:25:00,156.96,157.13,156.96,157.13,6275.260582854711,84.6554,84.7471,84.6554,84.7471,6275.2606
2014-04-11 14:30:00,157.07,157.09,156.96,156.96,10316.953839608592,84.7148,84.7255,84.6554,84.6554,10316.9538
2014-04-11 14:35:00,156.99,157.02,156.83,156.83,14571.367794086362,84.6716,84.6878,84.5853,84.5853,14571.3678
2014-04-11 14:40:00,156.82,156.91,156.74,156.82,8083.386513507763,84.5799,84.6285,84.5368,84.5799,8083.3865
2014-04-11 14:45:00,156.82,156.82,156.59,156.62,16592.214422463305,84.5799,84.5799,84.4559,84.4721,16592.2144
2014-04-11 14:50:00,156.69,156.89,156.66,156.89,11593.278025951924,84.5098,84.6177,84.4936,84.6177,11593.278
2014-04-11 14:55:00,156.88,156.92,156.82,156.83,6062.539885130822,84.6123,84.6339,84.5799,84.5853,6062.5399
2014-04-11 15:00:00,156.8,156.8,156.67,156.67,9572.431397574985,84.5691,84.5691,84.499,84.499,9572.4314
2014-04-11 15:05:00,156.74,156.8,156.67,156.79,5637.098489683045,84.5368,84.5691,84.499,84.5637,5637.0985
2014-04-11 15:10:00,156.9,156.95,156.81,156.94,8508.82790895554,84.6231,84.65,84.5745,84.6446,8508.8279
2014-04-11 15:15:00,156.94,157.04,156.91,157.01,6700.701978302488,84.6446,84.6986,84.6285,84.6824,6700.702
2014-04-11 15:20:00,157.06,157.16,157.02,157.14,11912.359072537756,84.7094,84.7633,84.6878,84.7525,11912.3591
2014-04-11 15:25:00,157.14,157.21,157.06,157.15,10104.233141884704,84.7525,84.7903,84.7094,84.7579,10104.2331
2014-04-11 15:30:00,157.19,157.19,157.01,157.04,9785.15209529887,84.7795,84.7795,84.6824,84.6986,9785.1521
2014-04-11 15:35:00,157.05,157.19,156.99,157.13,11167.836630504144,84.704,84.7795,84.6716,84.7471,11167.8366
2014-04-11 15:40:00,157.06,157.2,157.06,157.1,20314.82663263136,84.7094,84.7849,84.7094,84.7309,20314.8266
2014-04-11 15:45:00,157.07,157.07,156.88,156.98,11593.278025951924,84.7148,84.7148,84.6123,84.6662,11593.278
2014-04-11 15:50:00,156.96,156.99,156.83,156.91,27547.33035524356,84.6554,84.6716,84.5853,84.6285,27547.3304
2014-04-11 15:55:00,156.94,156.99,156.57,156.65,129865.98596043391,84.6446,84.6716,84.4451,84.4882,129865.986
2014-04-14 09:30:00,157.11,157.6,156.88,156.99,31269.94256541161,84.7363,85.0006,84.6123,84.6716,31269.9426
2014-04-14 09:35:00,157.01,157.88,157.01,157.63,8827.908955541372,84.6824,85.1516,84.6824,85.0168,8827.909
2014-04-14 09:40:00,157.67,157.9,157.51,157.9,14677.728142948306,85.0384,85.1624,84.9521,85.1624,14677.7281
2014-04-14 09:45:00,157.89,157.89,157.41,157.41,4998.93639651138,85.157,85.157,84.8981,84.8981,4998.9364
2014-04-14 09:50:00,157.39,157.69,157.39,157.64,9466.071048713038,84.8873,85.0492,84.8873,85.0222,9466.071
2014-04-14 09:55:00,157.6,157.61,157.41,157.41,4679.855349925547,85.0006,85.006,84.8981,84.8981,4679.8553
2014-04-14 10:00:00,157.42,157.46,157.26,157.4,3828.972559029993,84.9035,84.9251,84.8172,84.8927,3828.9726
2014-04-14 10:05:00,157.4,157.62,157.31,157.61,5637.098489683045,84.8927,85.0114,84.8442,85.006,5637.0985
2014-04-14 10:10:00,157.59,157.61,157.34,157.39,2978.089768134439,84.9952,85.006,84.8604,84.8873,2978.0898
2014-04-14 10:15:00,157.41,157.55,157.41,157.54,2978.089768134439,84.8981,84.9736,84.8981,84.9683,2978.0898
2014-04-14 10:20:00,157.5,157.5,157.37,157.43,4892.576047649435,84.9467,84.9467,84.8766,84.9089,4892.576
2014-04-14 10:25:00,157.43,157.43,157.26,157.26,4360.774303339715,84.9089,84.9089,84.8172,84.8172,4360.7743
2014-04-14 10:30:00,157.17,157.44,157.14,157.41,5530.738140821101,84.7687,84.9143,84.7525,84.8981,5530.7381
2014-04-14 10:35:00,157.35,157.46,157.28,157.43,4892.576047649435,84.8658,84.9251,84.828,84.9089,4892.576
2014-04-14 10:40:00,157.45,157.56,157.41,157.46,3828.972559029993,84.9197,84.979,84.8981,84.9251,3828.9726
2014-04-14 10:45:00,157.46,157.49,157.24,157.26,6062.539885130822,84.9251,84.9413,84.8064,84.8172,6062.5399
2014-04-14 10:50:00,157.3,157.34,157.2,157.28,6275.260582854711,84.8388,84.8604,84.7849,84.828,6275.2606
2014-04-14 10:55:00,157.24,157.42,157.21,157.34,7338.864071474153,84.8064,84.9035,84.7903,84.8604,7338.8641
2014-04-14 11:00:00,157.36,157.52,157.25,157.52,10848.755583918311,84.8712,84.9575,84.8118,84.9575,10848.7556
2014-04-14 11:05:00,157.54,157.69,157.45,157.6,8827.908955541372,84.9683,85.0492,84.9197,85.0006,8827.909
2014-04-14 11:10:00,157.6,157.68,157.46,157.64,5743.45883854499,85.0006,85.0438,84.9251,85.0222,5743.4588
2014-04-14 11:15:00,157.65,157.88,157.61,157.82,7232.503722612209,85.0276,85.1516,85.006,85.1193,7232.5037
2014-04-14 11:20:00,157.82,157.97,157.72,157.93,6594.341629440543,85.1193,85.2002,85.0653,85.1786,6594.3416
2014-04-14 11:25:00,158.05,158.11,157.91,157.91,12444.160816847478,85.2433,85.2757,85.1678,85.1678,12444.1608
2014-04-14 11:30:00,157.82,157.93,157.69,157.83,7126.143373750265,85.1193,85.1786,85.0492,85.1247,7126.1434
2014-04-14 11:35:00,157.74,157.97,157.69,157.96,3509.89151244416,85.0761,85.2002,85.0492,85.1948,3509.8915
2014-04-14 11:40:00,157.88,157.99,157.88,157.94,2659.0087215486064,85.1516,85.211,85.1516,85.184,2659.0087
2014-04-14 11:45:00,157.9,157.94,157.62,157.62,3722.612210168049,85.1624,85.184,85.0114,85.0114,3722.6122
2014-04-14 11:50:00,157.67,157.81,157.67,157.79,1701.765581791108,85.0384,85.1139,85.0384,85.1031,1701.7656
2014-04-14 11:55:00,157.79,157.79,157.62,157.7,3297.170814720272,85.1031,85.1031,85.0114,85.0545,3297.1708
2014-04-14 12:00:00,157.62,157.66,157.59,157.65,3297.170814720272,85.0114,85.033,84.9952,85.0276,3297.1708
2014-04-14 12:05:00,157.65,157.73,157.59,157.64,2233.567326100829,85.0276,85.0707,84.9952,85.0222,2233.5673
2014-04-14 12:10:00,157.72,157.74,157.66,157.74,1808.125930653052,85.0653,85.0761,85.033,85.0761,1808.1259
2014-04-14 12:15:00,157.76,157.81,157.73,157.74,4786.215698787491,85.0869,85.1139,85.0707,85.0761,4786.2157
2014-04-14 12:20:00,157.74,157.74,157.56,157.62,2978.089768134439,85.0761,85.0761,84.979,85.0114,2978.0898
2014-04-14 12:25:00,157.58,157.71,157.56,157.71,2552.648372686662,84.9898,85.0599,84.979,85.0599,2552.6484
2014-04-14 12:30:00,157.72,157.72,157.58,157.68,4573.495001063603,85.0653,85.0653,84.9898,85.0438,4573.495
2014-04-14 12:35:00,157.77,157.87,157.63,157.63,7232.503722612209,85.0923,85.1462,85.0168,85.0168,7232.5037
2014-04-14 12:40:00,157.67,157.72,157.59,157.69,8934.269304403317,85.0384,85.0653,84.9952,85.0492,8934.2693
2014-04-14 12:45:00,157.68,157.75,157.63,157.68,9253.350350989149,85.0438,85.0815,85.0168,85.0438,9253.3504
2014-04-14 12:50:00,157.69,157.76,157.65,157.69,10955.115932780258,85.0492,85.0869,85.0276,85.0492,10955.1159
2014-04-14 12:55:00,157.65,157.66,157.6,157.62,3935.332907891937,85.0276,85.033,85.0006,85.0114,3935.3329
2014-04-14 13:00:00,157.63,157.65,157.58,157.6,3297.170814720272,85.0168,85.0276,84.9898,85.0006,3297.1708
2014-04-14 13:05:00,157.56,157.56,157.43,157.49,3403.531163582216,84.979,84.979,84.9089,84.9413,3403.5312
2014-04-14 13:10:00,157.44,157.51,157.37,157.37,5637.098489683045,84.9143,84.9521,84.8766,84.8766,5637.0985
2014-04-14 13:15:00,157.34,157.53,157.26,157.53,12018.7194213997,84.8604,84.9629,84.8172,84.9629,12018.7194
2014-04-14 13:20:00,157.53,157.6,157.38,157.43,21272.06977238885,84.9629,85.0006,84.882,84.9089,21272.0698
2014-04-14 13:25:00,157.46,157.48,157.38,157.42,4467.134652201658,84.9251,84.9359,84.882,84.9035,4467.1347
2014-04-14 13:30:00,157.38,157.46,157.31,157.39,3509.89151244416,84.882,84.9251,84.8442,84.8873,3509.8915
2014-04-14 13:35:00,157.42,157.62,157.42,157.59,6700.701978302488,84.9035,85.0114,84.9035,84.9952,6700.702
2014-04-14 13:40:00,157.6,157.65,157.57,157.63,3297.170814720272,85.0006,85.0276,84.9844,85.0168,3297.1708
2014-04-14 13:45:00,157.63,157.63,157.4,157.47,6594.341629440543,85.0168,85.0168,84.8927,84.9305,6594.3416
2014-04-14 13:50:00,157.48,157.59,157.48,157.53,16592.214422463305,84.9359,84.9952,84.9359,84.9629,16592.2144
2014-04-14 13:55:00,157.54,157.64,157.53,157.61,6487.9812805786,84.9683,85.0222,84.9629,85.006,6487.9813
2014-04-14 14:00:00,157.61,157.61,157.51,157.59,4148.053605615826,85.006,85.006,84.9521,84.9952,4148.0536
2014-04-14 14:05:00,157.63,157.82,157.62,157.74,7338.864071474153,85.0168,85.1193,85.0114,85.0761,7338.8641
2014-04-14 14:10:00,157.75,157.79,157.62,157.72,4360.774303339715,85.0815,85.1031,85.0114,85.0653,4360.7743
2014-04-14 14:15:00,157.71,157.77,157.61,157.62,5318.017443097213,85.0599,85.0923,85.006,85.0114,5318.0174
2014-04-14 14:20:00,157.59,157.66,157.46,157.49,8827.908955541372,84.9952,85.033,84.9251,84.9413,8827.909
2014-04-14 14:25:00,157.5,157.56,157.44,157.47,8402.467560093595,84.9467,84.979,84.9143,84.9305,8402.4676
2014-04-14 14:30:00,157.51,157.6,157.4,157.46,24569.24058710912,84.9521,85.0006,84.8927,84.9251,24569.2406
2014-04-14 14:35:00,157.45,157.53,157.43,157.5,12975.9625611572,84.9197,84.9629,84.9089,84.9467,12975.9626
2014-04-14 14:40:00,157.49,157.62,157.45,157.54,18825.78174856413,84.9413,85.0114,84.9197,84.9683,18825.7817
2014-04-14 14:45:00,157.58,157.58,157.5,157.56,2446.2880238247176,84.9898,84.9898,84.9467,84.979,2446.288
2014-04-14 14:50:00,157.56,157.64,157.51,157.58,6275.260582854711,84.979,85.0222,84.9521,84.9898,6275.2606
2014-04-14 14:55:00,157.57,157.57,157.35,157.4,12125.079770261644,84.9844,84.9844,84.8658,84.8927,12125.0798
2014-04-14 15:00:00,157.43,157.45,157.01,157.06,16060.412678153582,84.9089,84.9197,84.6824,84.7094,16060.4127
2014-04-14 15:05:00,157.06,157.25,157.03,157.21,19570.30419059774,84.7094,84.8118,84.6932,84.7903,19570.3042
2014-04-14 15:10:00,157.21,157.31,156.99,156.99,46054.03105722186,84.7903,84.8442,84.6716,84.6716,46054.0311
2014-04-14 15:15:00,157.04,157.21,156.99,157.15,18081.259306530523,84.6986,84.7903,84.6716,84.7579,18081.2593
2014-04-14 15:20:00,157.17,157.35,157.15,157.3,15209.529887258028,84.7687,84.8658,84.7579,84.8388,15209.5299
2014-04-14 15:25:00,157.32,157.44,157.25,157.38,46692.19315039353,84.8496,84.9143,84.8118,84.882,46692.1932
2014-04-14 15:30:00,157.39,157.57,157.38,157.42,23824.718145075512,84.8873,84.9844,84.882,84.9035,23824.7181
2014-04-14 15:35:00,157.41,157.69,157.35,157.69,17762.17825994469,84.8981,85.0492,84.8658,85.0492,17762.1783
2014-04-14 15:40:00,157.71,157.72,157.54,157.59,18613.06105084024,85.0599,85.0653,84.9683,84.9952,18613.0611
2014-04-14 15:45:00,157.65,157.81,157.61,157.77,27440.970006381616,85.0276,85.1139,85.006,85.0923,27440.97
2014-04-14 15:50:00,157.77,157.95,157.76,157.89,42118.69814932992,85.0923,85.1894,85.0869,85.157,42118.6981
2014-04-14 15:55:00,157.93,158.13,157.9,158.03,68070.62327164432,85.1786,85.2865,85.1624,85.2325,68070.6233
2014-04-15 09:30:00,158.25,158.83,158.25,158.53,11912.359072537756,85.3512,85.664,85.3512,85.5022,11912.3591
2014-04-15 09:35:00,158.28,158.76,158.01,158.65,7019.78302488832,85.3674,85.6262,85.2217,85.5669,7019.783
2014-04-15 09:40:00,158.82,158.84,158.42,158.59,12444.160816847478,85.6586,85.6694,85.4429,85.5346,12444.1608
2014-04-15 09:45:00,158.7,159.04,158.7,158.86,14890.448840672196,85.5939,85.7773,85.5939,85.6802,14890.4488
2014-04-15 09:50:00,158.87,159.25,158.87,159.2,15103.169538396083,85.6856,85.8905,85.6856,85.8636,15103.1695
2014-04-15 09:55:00,159.28,159.36,159.16,159.24,12018.7194213997,85.9067,85.9499,85.842,85.8851,12018.7194
2014-04-15 10:00:00,159.19,159.35,159.03,159.1,10636.034886194426,85.8582,85.9445,85.7719,85.8096,10636.0349
2014-04-15 10:05:00,159.17,159.24,159.01,159.18,7657.945118059986,85.8474,85.8851,85.7611,85.8528,7657.9451
2014-04-15 10:10:00,159.22,159.44,158.79,158.87,19357.58349287385,85.8743,85.993,85.6424,85.6856,19357.5835
2014-04-15 10:15:00,158.81,159.04,158.53,158.53,17230.37651563497,85.6532,85.7773,85.5022,85.5022,17230.3765
2014-04-15 10:20:00,158.62,158.62,158.34,158.45,23931.078493937457,85.5507,85.5507,85.3997,85.4591,23931.0785
2014-04-15 10:25:00,158.49,158.64,158.27,158.47,28610.933843863004,85.4806,85.5615,85.362,85.4698,28610.9338
2014-04-15 10:30:00,158.43,158.56,158.28,158.56,9891.512444160817,85.4483,85.5184,85.3674,85.5184,9891.5124
2014-04-15 10:35:00,158.56,158.69,158.39,158.59,7870.665815783875,85.5184,85.5885,85.4267,85.5346,7870.6658
2014-04-15 10:40:00,158.63,158.8,158.46,158.61,13401.403956604976,85.5561,85.6478,85.4644,85.5453,13401.404
2014-04-15 10:45:00,158.57,158.86,158.54,158.82,10955.115932780258,85.5238,85.6802,85.5076,85.6586,10955.1159
2014-04-15 10:50:00,158.83,159.02,158.49,158.61,11380.557328228037,85.664,85.7665,85.4806,85.5453,11380.5573
2014-04-15 10:55:00,158.65,158.93,158.48,158.68,6807.062327164432,85.5669,85.7179,85.4752,85.5831,6807.0623
2014-04-15 11:00:00,158.6,158.6,158.18,158.3,12550.521165709422,85.54,85.54,85.3134,85.3782,12550.5212
2014-04-15 11:05:00,158.33,158.56,158.32,158.48,27547.33035524356,85.3943,85.5184,85.3889,85.4752,27547.3304
2014-04-15 11:10:00,158.47,158.7,158.4,158.66,18293.98000425441,85.4698,85.5939,85.4321,85.5723,18293.98
2014-04-15 11:15:00,158.69,158.73,158.55,158.72,9466.071048713038,85.5885,85.6101,85.513,85.6047,9466.071
2014-04-15 11:20:00,158.69,158.92,158.69,158.85,5424.377791959157,85.5885,85.7125,85.5885,85.6748,5424.3778
2014-04-15 11:25:00,158.82,159.03,158.72,158.86,8934.269304403317,85.6586,85.7719,85.6047,85.6802,8934.2693
2014-04-15 11:30:00,158.88,158.99,158.74,158.89,13082.322910019142,85.691,85.7503,85.6155,85.6964,13082.3229
2014-04-15 11:35:00,158.88,158.97,158.73,158.82,8934.269304403317,85.691,85.7395,85.6101,85.6586,8934.2693
2014-04-15 11:40:00,158.85,158.95,158.62,158.75,13720.485003190808,85.6748,85.7287,85.5507,85.6209,13720.485
2014-04-15 11:45:00,158.72,158.87,158.63,158.71,11380.557328228037,85.6047,85.6856,85.5561,85.5993,11380.5573
2014-04-15 11:50:00,158.72,158.82,158.58,158.82,3509.89151244416,85.6047,85.6586,85.5292,85.6586,3509.8915
2014-04-15 11:55:00,158.84,158.93,158.66,158.76,16592.214422463305,85.6694,85.7179,85.5723,85.6262,16592.2144
2014-04-15 12:00:00,158.75,158.75,158.43,158.51,6275.260582854711,85.6209,85.6209,85.4483,85.4914,6275.2606
2014-04-15 12:05:00,158.5,158.62,158.36,158.48,7338.864071474153,85.486,85.5507,85.4105,85.4752,7338.8641
2014-04-15 12:10:00,158.5,158.71,158.43,158.58,5318.017443097213,85.486,85.5993,85.4483,85.5292,5318.0174
2014-04-15 12:15:00,158.51,158.71,158.48,158.7,3084.450116996384,85.4914,85.5993,85.4752,85.5939,3084.4501
2014-04-15 12:20:00,158.7,158.74,158.52,158.61,5849.819187406933,85.5939,85.6155,85.4968,85.5453,5849.8192
2014-04-15 12:25:00,158.64,158.77,158.63,158.72,7126.143373750265,85.5615,85.6316,85.5561,85.6047,7126.1434
2014-04-15 12:30:00,158.69,158.79,158.56,158.65,7657.945118059986,85.5885,85.6424,85.5184,85.5669,7657.9451
2014-04-15 12:35:00,158.66,158.89,158.66,158.7,6168.900233992767,85.5723,85.6964,85.5723,85.5939,6168.9002
2014-04-15 12:40:00,158.7,158.81,158.6,158.6,7551.584769198042,85.5939,85.6532,85.54,85.54,7551.5848
2014-04-15 12:45:00,158.64,158.65,158.48,158.56,7657.945118059986,85.5615,85.5669,85.4752,85.5184,7657.9451
2014-04-15 12:50:00,158.52,158.65,158.48,158.61,8721.54860667943,85.4968,85.5669,85.4752,85.5453,8721.5486
2014-04-15 12:55:00,158.63,158.73,158.59,158.68,14358.647096362474,85.5561,85.6101,85.5346,85.5831,14358.6471
2014-04-15 13:00:00,158.65,158.97,158.58,158.89,31163.582216549665,85.5669,85.7395,85.5292,85.6964,31163.5822
2014-04-15 13:05:00,158.94,159.01,158.88,158.97,10636.034886194426,85.7233,85.7611,85.691,85.7395,10636.0349
2014-04-15 13:10:00,158.99,159.09,158.91,159.09,17655.817911082744,85.7503,85.8042,85.7072,85.8042,17655.8179
2014-04-15 13:15:00,159.1,159.38,159.1,159.35,15954.052329291637,85.8096,85.9606,85.8096,85.9445,15954.0523
2014-04-15 13:20:00,159.36,159.44,159.31,159.41,10848.755583918311,85.9499,85.993,85.9229,85.9768,10848.7556
2014-04-15 13:25:00,159.41,159.51,159.29,159.5,18400.34035311636,85.9768,86.0308,85.9121,86.0254,18400.3404
2014-04-15 13:30:00,159.52,159.74,159.45,159.62,22548.39395873218,86.0362,86.1548,85.9984,86.0901,22548.394
2014-04-15 13:35:00,159.64,159.72,159.31,159.48,14039.56604977664,86.1009,86.144,85.9229,86.0146,14039.566
2014-04-15 13:40:00,159.47,159.56,159.25,159.47,11593.278025951924,86.0092,86.0577,85.8905,86.0092,11593.278
2014-04-15 13:45:00,159.45,159.56,159.26,159.56,14571.367794086362,85.9984,86.0577,85.8959,86.0577,14571.3678
2014-04-15 13:50:00,159.55,159.7,159.47,159.58,37226.122101680485,86.0523,86.1332,86.0092,86.0685,37226.1221
2014-04-15 13:55:00,159.58,159.75,159.55,159.67,16060.412678153582,86.0685,86.1602,86.0523,86.1171,16060.4127
2014-04-15 14:00:00,159.67,159.82,159.64,159.75,16698.574771325246,86.1171,86.198,86.1009,86.1602,16698.5748
2014-04-15 14:05:00,159.8,159.98,159.79,159.91,20846.62837694108,86.1872,86.2842,86.1818,86.2465,20846.6284
2014-04-15 14:10:00,159.92,160.16,159.85,160.06,17230.37651563497,86.2519,86.3813,86.2141,86.3274,17230.3765
2014-04-15 14:15:00,160.09,160.17,160.03,160.07,12656.881514571363,86.3436,86.3867,86.3112,86.3328,12656.8815
2014-04-15 14:20:00,160.15,160.19,159.98,160.11,13720.485003190808,86.3759,86.3975,86.2842,86.3544,13720.485
2014-04-15 14:25:00,160.07,160.19,160.0,160.04,11274.19697936609,86.3328,86.3975,86.295,86.3166,11274.197
2014-04-15 14:30:00,160.03,160.22,160.03,160.21,19570.30419059774,86.3112,86.4137,86.3112,86.4083,19570.3042
2014-04-15 14:35:00,160.22,160.4,160.13,160.36,11167.836630504144,86.4137,86.5108,86.3652,86.4892,11167.8366
2014-04-15 14:40:00,160.35,160.36,159.99,160.03,14039.56604977664,86.4838,86.4892,86.2896,86.3112,14039.566
2014-04-15 14:45:00,160.04,160.12,159.85,159.88,14996.80918953414,86.3166,86.3598,86.2141,86.2303,14996.8092
2014-04-15 14:50:00,159.91,160.01,159.84,159.87,15634.971282705805,86.2465,86.3004,86.2087,86.2249,15634.9713
2014-04-15 14:55:00,159.91,159.97,159.75,159.75,13720.485003190808,86.2465,86.2789,86.1602,86.1602,13720.485
2014-04-15 15:00:00,159.81,159.82,159.56,159.65,22442.03360987024,86.1926,86.198,86.0577,86.1063,22442.0336
2014-04-15 15:05:00,159.66,159.66,159.48,159.58,15847.691980429694,86.1117,86.1117,86.0146,86.0685,15847.692
2014-04-15 15:10:00,159.58,159.92,159.58,159.92,15741.33163156775,86.0685,86.2519,86.0685,86.2519,15741.3316
2014-04-15 15:15:00,159.87,160.08,159.81,160.06,16804.93512018719,86.2249,86.3382,86.1926,86.3274,16804.9351
2014-04-15 15:20:00,160.1,160.1,159.68,159.82,20740.26802807913,86.349,86.349,86.1224,86.198,20740.268
2014-04-15 15:25:00,159.76,159.79,159.61,159.77,26058.285471176343,86.1656,86.1818,86.0847,86.171,26058.2855
2014-04-15 15:30:00,159.79,159.81,159.55,159.8,28504.57349500106,86.1818,86.1926,86.0523,86.1872,28504.5735
2014-04-15 15:35:00,159.82,159.82,159.56,159.64,25845.564773452454,86.198,86.198,86.0577,86.1009,25845.5648
2014-04-15 15:40:00,159.63,159.74,159.55,159.58,32333.54605403105,86.0955,86.1548,86.0523,86.0685,32333.5461
2014-04-15 15:45:00,159.61,159.96,159.56,159.82,50521.16570942352,86.0847,86.2735,86.0577,86.198,50521.1657
2014-04-15 15:50:00,159.82,160.01,159.82,159.98,67751.54222505848,86.198,86.3004,86.198,86.2842,67751.5422
2014-04-15 15:55:00,159.98,160.01,159.63,159.82,164114.01829398,86.2842,86.3004,86.0955,86.198,164114.0183
2014-04-16 09:30:00,160.6,160.87,159.45,159.47,28398.213146139115,86.6186,86.7643,85.9984,86.0092,28398.2131
2014-04-16 09:35:00,159.53,160.58,159.45,160.38,20846.62837694108,86.0415,86.6079,85.9984,86.5,20846.6284
2014-04-16 09:40:00,160.38,160.52,160.24,160.43,10529.67453733248,86.5,86.5755,86.4245,86.527,10529.6745
2014-04-16 09:45:00,160.34,160.39,160.19,160.2,8083.386513507763,86.4784,86.5054,86.3975,86.4029,8083.3865
2014-04-16 09:50:00,160.19,160.27,160.14,160.2,3722.612210168049,86.3975,86.4407,86.3705,86.4029,3722.6122
2014-04-16 09:55:00,160.14,160.26,159.9,160.08,9146.990002127206,86.3705,86.4353,86.2411,86.3382,9146.99
2014-04-16 10:00:00,160.02,160.02,159.66,159.71,9572.431397574985,86.3058,86.3058,86.1117,86.1386,9572.4314
2014-04-16 10:05:00,159.77,160.2,159.77,159.94,10210.593490746647,86.171,86.4029,86.171,86.2627,10210.5935
2014-04-16 10:10:00,159.88,159.91,159.72,159.82,17230.37651563497,86.2303,86.2465,86.144,86.198,17230.3765
2014-04-16 10:15:00,159.87,159.97,159.79,159.97,6700.701978302488,86.2249,86.2789,86.1818,86.2789,6700.702
2014-04-16 10:20:00,160.0,160.13,159.9,160.13,17549.4575622208,86.295,86.3652,86.2411,86.3652,17549.4576
2014-04-16 10:25:00,160.13,160.25,160.05,160.13,12337.800467985531,86.3652,86.4299,86.322,86.3652,12337.8005
2014-04-16 10:30:00,160.18,160.46,160.12,160.39,7232.503722612209,86.3921,86.5431,86.3598,86.5054,7232.5037
2014-04-16 10:35:00,160.32,160.44,160.26,160.41,8189.746862369707,86.4676,86.5323,86.4353,86.5162,8189.7469
2014-04-16 10:40:00,160.46,160.46,160.29,160.35,5424.377791959157,86.5431,86.5431,86.4514,86.4838,5424.3778
2014-04-16 10:45:00,160.32,160.51,160.23,160.28,15103.169538396083,86.4676,86.5701,86.4191,86.4461,15103.1695
2014-04-16 10:50:00,160.25,160.27,159.96,159.99,9466.071048713038,86.4299,86.4407,86.2735,86.2896,9466.071
2014-04-16 10:55:00,159.99,160.09,159.95,159.95,7126.143373750265,86.2896,86.3436,86.2681,86.2681,7126.1434
2014-04-16 11:00:00,159.94,160.03,159.9,160.01,6062.539885130822,86.2627,86.3112,86.2411,86.3004,6062.5399
2014-04-16 11:05:00,159.97,160.18,159.96,160.15,7764.30546692193,86.2789,86.3921,86.2735,86.3759,7764.3055
2014-04-16 11:10:00,160.17,160.23,160.07,160.23,3935.332907891937,86.3867,86.4191,86.3328,86.4191,3935.3329
2014-04-16 11:15:00,160.18,160.27,160.17,160.21,3509.89151244416,86.3921,86.4407,86.3867,86.4083,3509.8915
2014-04-16 11:20:00,160.18,160.22,160.14,160.22,4786.215698787491,86.3921,86.4137,86.3705,86.4137,4786.2157
2014-04-16 11:25:00,160.16,160.26,160.13,160.16,8508.82790895554,86.3813,86.4353,86.3652,86.3813,8508.8279
2014-04-16 11:30:00,160.16,160.25,160.14,160.21,5424.377791959157,86.3813,86.4299,86.3705,86.4083,5424.3778
2014-04-16 11:35:00,160.23,160.29,160.2,160.25,5743.45883854499,86.4191,86.4514,86.4029,86.4299,5743.4588
2014-04-16 11:40:00,160.23,160.23,160.1,160.17,6168.900233992767,86.4191,86.4191,86.349,86.3867,6168.9002
2014-04-16 11:45:00,160.12,160.16,160.08,160.1,5318.017443097213,86.3598,86.3813,86.3382,86.349,5318.0174
2014-04-16 11:50:00,160.1,160.15,159.98,160.14,6381.620931716655,86.349,86.3759,86.2842,86.3705,6381.6209
2014-04-16 11:55:00,160.13,160.19,160.11,160.16,3935.332907891937,86.3652,86.3975,86.3544,86.3813,3935.3329
2014-04-16 12:00:00,160.18,160.26,160.14,160.25,14677.728142948306,86.3921,86.4353,86.3705,86.4299,14677.7281
2014-04-16 12:05:00,160.2,160.22,160.13,160.21,11805.998723675812,86.4029,86.4137,86.3652,86.4083,11805.9987
2014-04-16 12:10:00,160.21,160.25,160.17,160.2,10316.953839608592,86.4083,86.4299,86.3867,86.4029,10316.9538
2014-04-16 12:15:00,160.19,160.22,160.13,160.16,22016.59221442246,86.3975,86.4137,86.3652,86.3813,22016.5922
2014-04-16 12:20:00,160.16,160.22,160.13,160.16,14677.728142948306,86.3813,86.4137,86.3652,86.3813,14677.7281
2014-04-16 12:25:00,160.18,160.47,160.18,160.41,23186.556051903848,86.3921,86.5485,86.3921,86.5162,23186.5561
2014-04-16 12:30:00,160.42,160.55,160.32,160.52,9466.071048713038,86.5216,86.5917,86.4676,86.5755,9466.071
2014-04-16 12:35:00,160.53,160.79,160.51,160.74,16804.93512018719,86.5809,86.7211,86.5701,86.6942,16804.9351
2014-04-16 12:40:00,160.73,160.84,160.65,160.7,18400.34035311636,86.6888,86.7481,86.6456,86.6726,18400.3404
2014-04-16 12:45:00,160.68,160.77,160.6,160.73,4254.41395447777,86.6618,86.7103,86.6186,86.6888,4254.414
2014-04-16 12:50:00,160.7,160.76,160.62,160.64,9359.710699851094,86.6726,86.7049,86.6294,86.6402,9359.7107
2014-04-16 12:55:00,160.64,160.77,160.64,160.72,16804.93512018719,86.6402,86.7103,86.6402,86.6834,16804.9351
2014-04-16 13:00:00,160.7,160.99,160.68,160.99,6594.341629440543,86.6726,86.829,86.6618,86.829,6594.3416
2014-04-16 13:05:00,160.98,161.12,160.93,160.96,9466.071048713038,86.8236,86.8991,86.7966,86.8128,9466.071
2014-04-16 13:10:00,160.95,160.98,160.92,160.93,4786.215698787491,86.8074,86.8236,86.7912,86.7966,4786.2157
2014-04-16 13:15:00,160.93,160.97,160.87,160.97,5637.098489683045,86.7966,86.8182,86.7643,86.8182,5637.0985
2014-04-16 13:20:00,160.99,161.15,160.97,161.13,9466.071048713038,86.829,86.9153,86.8182,86.9045,9466.071
2014-04-16 13:25:00,161.14,161.16,161.01,161.04,19783.02488832163,86.9099,86.9207,86.8398,86.856,19783.0249
2014-04-16 13:30:00,161.06,161.14,160.9,160.92,16485.85407360136,86.8667,86.9099,86.7804,86.7912,16485.8541
2014-04-16 13:35:00,160.92,161.06,160.9,161.03,2765.36907041055,86.7912,86.8667,86.7804,86.8506,2765.3691
2014-04-16 13:40:00,161.06,161.15,161.0,161.08,5105.296745373324,86.8667,86.9153,86.8344,86.8775,5105.2967
2014-04-16 13:45:00,161.11,161.18,161.04,161.16,9253.350350989149,86.8937,86.9315,86.856,86.9207,9253.3504
2014-04-16 13:50:00,161.18,161.19,161.14,161.18,6487.9812805786,86.9315,86.9369,86.9099,86.9315,6487.9813
2014-04-16 13:55:00,161.19,161.31,161.16,161.31,10636.034886194426,86.9369,87.0016,86.9207,87.0016,10636.0349
2014-04-16 14:00:00,161.32,161.32,161.15,161.16,12763.24186343331,87.007,87.007,86.9153,86.9207,12763.2419
2014-04-16 14:05:00,161.15,161.29,161.09,161.18,15847.691980429694,86.9153,86.9908,86.8829,86.9315,15847.692
2014-04-16 14:10:00,161.15,161.23,161.15,161.17,11805.998723675812,86.9153,86.9584,86.9153,86.9261,11805.9987
2014-04-16 14:15:00,161.16,161.16,161.03,161.13,17124.016166773024,86.9207,86.9207,86.8506,86.9045,17124.0162
2014-04-16 14:20:00,161.11,161.24,161.09,161.13,10423.314188470536,86.8937,86.9638,86.8829,86.9045,10423.3142
2014-04-16 14:25:00,161.18,161.22,161.13,161.17,3509.89151244416,86.9315,86.953,86.9045,86.9261,3509.8915
2014-04-16 14:30:00,161.14,161.26,161.14,161.2,10423.314188470536,86.9099,86.9746,86.9099,86.9422,10423.3142
2014-04-16 14:35:00,161.14,161.18,161.08,161.14,6594.341629440543,86.9099,86.9315,86.8775,86.9099,6594.3416
2014-04-16 14:40:00,161.14,161.14,161.0,161.0,5743.45883854499,86.9099,86.9099,86.8344,86.8344,5743.4588
2014-04-16 14:45:00,161.03,161.1,161.03,161.06,4254.41395447777,86.8506,86.8883,86.8506,86.8667,4254.414
2014-04-16 14:50:00,161.06,161.38,161.06,161.38,6807.062327164432,86.8667,87.0393,86.8667,87.0393,6807.0623
2014-04-16 14:55:00,161.32,161.33,161.25,161.29,8296.107211231652,87.007,87.0124,86.9692,86.9908,8296.1072
2014-04-16 15:00:00,161.28,161.36,161.17,161.32,5424.377791959157,86.9854,87.0285,86.9261,87.007,5424.3778
2014-04-16 15:05:00,161.3,161.4,161.25,161.36,24037.4388427994,86.9962,87.0501,86.9692,87.0285,24037.4388
2014-04-16 15:10:00,161.32,161.5,161.32,161.41,7232.503722612209,87.007,87.1041,87.007,87.0555,7232.5037
2014-04-16 15:15:00,161.39,161.48,161.34,161.46,11061.476281642204,87.0447,87.0933,87.0178,87.0825,11061.4763
2014-04-16 15:20:00,161.45,161.47,161.34,161.35,14784.088491810253,87.0771,87.0879,87.0178,87.0232,14784.0885
2014-04-16 15:25:00,161.37,161.37,161.19,161.24,19251.22314401191,87.0339,87.0339,86.9369,86.9638,19251.2231
2014-04-16 15:30:00,161.24,161.24,161.1,161.2,14784.088491810253,86.9638,86.9638,86.8883,86.9422,14784.0885
2014-04-16 15:35:00,161.2,161.42,161.17,161.35,25632.844075728564,86.9422,87.0609,86.9261,87.0232,25632.8441
2014-04-16 15:40:00,161.33,161.36,161.29,161.36,23292.91640076579,87.0124,87.0285,86.9908,87.0285,23292.9164
2014-04-16 15:45:00,161.37,161.55,161.33,161.49,31695.383960859388,87.0339,87.131,87.0124,87.0987,31695.384
2014-04-16 15:50:00,161.49,161.62,161.49,161.52,60199.95745586044,87.0987,87.1688,87.0987,87.1148,60199.9575
2014-04-16 15:55:00,161.53,161.55,161.13,161.31,141033.82259093807,87.1202,87.131,86.9045,87.0016,141033.8226
2014-04-17 09:30:00,160.67,161.7,160.56,160.75,111678.36630504146,86.6564,87.2119,86.5971,86.6995,111678.3663
2014-04-17 09:35:00,160.72,160.84,160.09,160.09,23611.997447351623,86.6834,86.7481,86.3436,86.3436,23611.9974
2014-04-17 09:40:00,160.22,160.5,160.1,160.44,15954.052329291637,86.4137,86.5647,86.349,86.5323,15954.0523
2014-04-17 09:45:00,160.44,160.53,160.24,160.28,23824.718145075512,86.5323,86.5809,86.4245,86.4461,23824.7181
2014-04-17 09:50:00,160.28,160.36,159.98,160.05,22442.03360987024,86.4461,86.4892,86.2842,86.322,22442.0336
2014-04-17 09:55:00,160.02,160.13,159.89,160.01,23399.276749627734,86.3058,86.3652,86.2357,86.3004,23399.2767
2014-04-17 10:00:00,160.09,160.4,159.99,160.34,18932.14209742608,86.3436,86.5108,86.2896,86.4784,18932.1421
2014-04-17 10:05:00,160.45,160.47,160.06,160.47,20846.62837694108,86.5377,86.5485,86.3274,86.5485,20846.6284
2014-04-17 10:10:00,160.5,160.51,160.31,160.34,17124.016166773024,86.5647,86.5701,86.4622,86.4784,17124.0162
2014-04-17 10:15:00,160.32,160.49,160.24,160.43,12231.440119123588,86.4676,86.5593,86.4245,86.527,12231.4401
2014-04-17 10:20:00,160.47,160.68,160.26,160.35,18293.98000425441,86.5485,86.6618,86.4353,86.4838,18293.98
2014-04-17 10:25:00,160.45,160.53,160.16,160.53,13614.124654328863,86.5377,86.5809,86.3813,86.5809,13614.1247
2014-04-17 10:30:00,160.52,160.73,160.43,160.45,10210.593490746647,86.5755,86.6888,86.527,86.5377,10210.5935
2014-04-17 10:35:00,160.45,160.62,160.41,160.45,5318.017443097213,86.5377,86.6294,86.5162,86.5377,5318.0174
2014-04-17 10:40:00,160.44,160.67,160.36,160.57,20314.82663263136,86.5323,86.6564,86.4892,86.6025,20314.8266
2014-04-17 10:45:00,160.55,160.58,160.29,160.29,8189.746862369707,86.5917,86.6079,86.4514,86.4514,8189.7469
2014-04-17 10:50:00,160.29,160.49,160.27,160.48,9040.62965326526,86.4514,86.5593,86.4407,86.5539,9040.6297
2014-04-17 10:55:00,160.41,160.46,160.23,160.36,5743.45883854499,86.5162,86.5431,86.4191,86.4892,5743.4588
2014-04-17 11:00:00,160.32,160.44,160.15,160.15,5424.377791959157,86.4676,86.5323,86.3759,86.3759,5424.3778
2014-04-17 11:05:00,160.16,160.39,160.16,160.33,9253.350350989149,86.3813,86.5054,86.3813,86.473,9253.3504
2014-04-17 11:10:00,160.3,160.38,160.3,160.34,6381.620931716655,86.4568,86.5,86.4568,86.4784,6381.6209
2014-04-17 11:15:00,160.36,160.39,160.29,160.37,9997.87279302276,86.4892,86.5054,86.4514,86.4946,9997.8728
2014-04-17 11:20:00,160.37,160.4,160.3,160.35,8402.467560093595,86.4946,86.5108,86.4568,86.4838,8402.4676
2014-04-17 11:25:00,160.36,160.39,160.29,160.35,7977.026164645818,86.4892,86.5054,86.4514,86.4838,7977.0262
2014-04-17 11:30:00,160.33,160.33,160.13,160.18,12018.7194213997,86.473,86.473,86.3652,86.3921,12018.7194
2014-04-17 11:35:00,160.18,160.28,160.12,160.25,14890.448840672196,86.3921,86.4461,86.3598,86.4299,14890.4488
2014-04-17 11:40:00,160.28,160.34,160.27,160.33,6700.701978302488,86.4461,86.4784,86.4407,86.473,6700.702
2014-04-17 11:45:00,160.32,160.34,160.25,160.33,27760.05105296745,86.4676,86.4784,86.4299,86.473,27760.0511
2014-04-17 11:50:00,160.33,160.52,160.29,160.46,24143.799191661343,86.473,86.5755,86.4514,86.5431,24143.7992
2014-04-17 11:55:00,160.49,160.52,160.41,160.43,8827.908955541372,86.5593,86.5755,86.5162,86.527,8827.909
2014-04-17 12:00:00,160.43,160.43,160.25,160.25,14039.56604977664,86.527,86.527,86.4299,86.4299,14039.566
2014-04-17 12:05:00,160.27,160.27,160.03,160.07,6487.9812805786,86.4407,86.4407,86.3112,86.3328,6487.9813
2014-04-17 12:10:00,160.09,160.16,160.0,160.09,19038.50244628802,86.3436,86.3813,86.295,86.3436,19038.5024
2014-04-17 12:15:00,160.1,160.1,159.91,159.91,24994.6819825569,86.349,86.349,86.2465,86.2465,24994.682
2014-04-17 12:20:00,159.97,159.97,159.57,159.58,14465.007445224415,86.2789,86.2789,86.0631,86.0685,14465.0074
2014-04-17 12:25:00,159.58,159.78,159.57,159.77,5956.179536268878,86.0685,86.1764,86.0631,86.171,5956.1795
2014-04-17 12:30:00,159.71,159.77,159.51,159.53,20208.46628376941,86.1386,86.171,86.0308,86.0415,20208.4663
2014-04-17 12:35:00,159.5,159.64,159.39,159.55,20314.82663263136,86.0254,86.1009,85.966,86.0523,20314.8266
2014-04-17 12:40:00,159.62,159.65,159.47,159.52,9997.87279302276,86.0901,86.1063,86.0092,86.0362,9997.8728
2014-04-17 12:45:00,159.52,159.52,159.3,159.3,15528.61093384386,86.0362,86.0362,85.9175,85.9175,15528.6109
2014-04-17 12:50:00,159.36,159.38,159.15,159.15,11912.359072537756,85.9499,85.9606,85.8366,85.8366,11912.3591
2014-04-17 12:55:00,159.18,159.28,159.08,159.21,14784.088491810253,85.8528,85.9067,85.7988,85.869,14784.0885
2014-04-17 13:00:00,159.25,159.45,159.2,159.45,15315.890236119973,85.8905,85.9984,85.8636,85.9984,15315.8902
2014-04-17 13:05:00,159.42,159.66,159.41,159.6,13720.485003190808,85.9822,86.1117,85.9768,86.0793,13720.485
2014-04-17 13:10:00,159.66,159.8,159.63,159.71,21484.790470112737,86.1117,86.1872,86.0955,86.1386,21484.7905
2014-04-17 13:15:00,159.72,159.72,159.35,159.35,17549.4575622208,86.144,86.144,85.9445,85.9445,17549.4576
2014-04-17 13:20:00,159.36,159.45,159.32,159.39,16166.773027015526,85.9499,85.9984,85.9283,85.966,16166.773
2014-04-17 13:25:00,159.43,159.43,159.31,159.31,5849.819187406933,85.9876,85.9876,85.9229,85.9229,5849.8192
2014-04-17 13:30:00,159.34,159.34,159.16,159.2,33928.95128696022,85.9391,85.9391,85.842,85.8636,33928.9513
2014-04-17 13:35:00,159.21,159.3,159.13,159.25,14145.926398638583,85.869,85.9175,85.8258,85.8905,14145.9264
2014-04-17 13:40:00,159.23,159.44,159.22,159.37,15315.890236119973,85.8797,85.993,85.8743,85.9552,15315.8902
2014-04-17 13:45:00,159.44,159.5,159.37,159.48,14039.56604977664,85.993,86.0254,85.9552,86.0146,14039.566
2014-04-17 13:50:00,159.46,159.49,159.31,159.36,12975.9625611572,86.0038,86.02,85.9229,85.9499,12975.9626
2014-04-17 13:55:00,159.36,159.45,159.34,159.38,13082.322910019142,85.9499,85.9984,85.9391,85.9606,13082.3229
2014-04-17 14:00:00,159.41,159.42,159.32,159.41,17655.817911082744,85.9768,85.9822,85.9283,85.9768,17655.8179
2014-04-17 14:05:00,159.41,159.51,159.41,159.48,12656.881514571363,85.9768,86.0308,85.9768,86.0146,12656.8815
2014-04-17 14:10:00,159.47,159.5,159.37,159.44,16911.295469049135,86.0092,86.0254,85.9552,85.993,16911.2955
2014-04-17 14:15:00,159.39,159.44,159.36,159.4,14996.80918953414,85.966,85.993,85.9499,85.9714,14996.8092
2014-04-17 14:20:00,159.39,159.39,159.28,159.31,18719.421399702187,85.966,85.966,85.9067,85.9229,18719.4214
2014-04-17 14:25:00,159.31,159.36,159.26,159.26,14145.926398638583,85.9229,85.9499,85.8959,85.8959,14145.9264
2014-04-17 14:30:00,159.28,159.34,159.25,159.28,10104.233141884704,85.9067,85.9391,85.8905,85.9067,10104.2331
2014-04-17 14:35:00,159.28,159.31,159.22,159.25,5956.179536268878,85.9067,85.9229,85.8743,85.8905,5956.1795
2014-04-17 14:40:00,159.24,159.26,159.16,159.17,8189.746862369707,85.8851,85.8959,85.842,85.8474,8189.7469
2014-04-17 14:45:00,159.17,159.18,158.94,158.96,23824.718145075512,85.8474,85.8528,85.7233,85.7341,23824.7181
2014-04-17 14:50:00,158.98,159.17,158.93,159.16,27440.970006381616,85.7449,85.8474,85.7179,85.842,27440.97
2014-04-17 14:55:00,159.19,159.31,159.16,159.31,16273.13337587747,85.8582,85.9229,85.842,85.9229,16273.1334
2014-04-17 15:00:00,159.31,159.44,159.2,159.42,13933.205700914696,85.9229,85.993,85.8636,85.9822,13933.2057
2014-04-17 15:05:00,159.46,159.53,159.34,159.36,18187.619655392467,86.0038,86.0415,85.9391,85.9499,18187.6197
2014-04-17 15:10:00,159.36,159.4,159.27,159.36,12231.440119123588,85.9499,85.9714,85.9013,85.9499,12231.4401
2014-04-17 15:15:00,159.36,159.43,159.32,159.36,15528.61093384386,85.9499,85.9876,85.9283,85.9499,15528.6109
2014-04-17 15:20:00,159.38,159.38,159.29,159.3,14784.088491810253,85.9606,85.9606,85.9121,85.9175,14784.0885
2014-04-17 15:25:00,159.31,159.46,159.29,159.35,18187.619655392467,85.9229,86.0038,85.9121,85.9445,18187.6197
2014-04-17 15:30:00,159.34,159.37,159.3,159.32,24781.96128483301,85.9391,85.9552,85.9175,85.9283,24781.9613
2014-04-17 15:35:00,159.33,159.34,159.22,159.27,17762.17825994469,85.9337,85.9391,85.8743,85.9013,17762.1783
2014-04-17 15:40:00,159.27,159.35,159.23,159.25,25951.9251223144,85.9013,85.9445,85.8797,85.8905,25951.9251
2014-04-17 15:45:00,159.25,159.37,159.24,159.3,47011.27419697936,85.8905,85.9552,85.8851,85.9175,47011.2742
2014-04-17 15:50:00,159.32,159.58,159.31,159.58,60944.47989789405,85.9283,86.0685,85.9229,86.0685,60944.4799
2014-04-17 15:55:00,159.58,159.84,159.51,159.66,167623.90980642414,86.0685,86.2087,86.0308,86.1117,167623.9098
2014-04-21 09:30:00,160.13,160.29,159.65,160.06,20527.54733035524,86.3652,86.4514,86.1063,86.3274,20527.5473
2014-04-21 09:35:00,160.12,160.29,159.87,160.06,16592.214422463305,86.3598,86.4514,86.2249,86.3274,16592.2144
2014-04-21 09:40:00,160.09,160.09,159.66,159.66,11593.278025951924,86.3436,86.3436,86.1117,86.1117,11593.278
2014-04-21 09:45:00,159.75,159.87,159.7,159.82,7019.78302488832,86.1602,86.2249,86.1332,86.198,7019.783
2014-04-21 09:50:00,159.82,159.92,159.74,159.75,8827.908955541372,86.198,86.2519,86.1548,86.1602,8827.909
2014-04-21 09:55:00,159.81,160.09,159.78,159.86,5105.296745373324,86.1926,86.3436,86.1764,86.2195,5105.2967
2014-04-21 10:00:00,159.82,160.13,159.77,159.98,13933.205700914696,86.198,86.3652,86.171,86.2842,13933.2057
2014-04-21 10:05:00,159.9,160.13,159.84,159.92,9146.990002127206,86.2411,86.3652,86.2087,86.2519,9146.99
2014-04-21 10:10:00,159.95,160.11,159.82,160.0,18719.421399702187,86.2681,86.3544,86.198,86.295,18719.4214
2014-04-21 10:15:00,160.0,160.4,159.96,160.22,11593.278025951924,86.295,86.5108,86.2735,86.4137,11593.278
2014-04-21 10:20:00,160.24,160.78,160.24,160.76,31057.22186768772,86.4245,86.7157,86.4245,86.7049,31057.2219
2014-04-21 10:25:00,160.75,160.92,160.61,160.92,28504.57349500106,86.6995,86.7912,86.624,86.7912,28504.5735
2014-04-21 10:30:00,160.82,160.85,160.53,160.6,7870.665815783875,86.7373,86.7535,86.5809,86.6186,7870.6658
2014-04-21 10:35:00,160.57,160.87,160.57,160.7,4892.576047649435,86.6025,86.7643,86.6025,86.6726,4892.576
2014-04-21 10:40:00,160.75,160.75,160.48,160.55,5637.098489683045,86.6995,86.6995,86.5539,86.5917,5637.0985
2014-04-21 10:45:00,160.58,160.69,160.51,160.69,2871.729419272495,86.6079,86.6672,86.5701,86.6672,2871.7294
2014-04-21 10:50:00,160.7,160.7,160.45,160.56,8934.269304403317,86.6726,86.6726,86.5377,86.5971,8934.2693
2014-04-21 10:55:00,160.5,160.55,160.33,160.39,24462.880238247177,86.5647,86.5917,86.473,86.5054,24462.8802
2014-04-21 11:00:00,160.37,160.43,160.24,160.43,5424.377791959157,86.4946,86.527,86.4245,86.527,5424.3778
2014-04-21 11:05:00,160.44,160.64,160.44,160.61,6275.260582854711,86.5323,86.6402,86.5323,86.624,6275.2606
2014-04-21 11:10:00,160.66,160.81,160.56,160.76,5530.738140821101,86.651,86.7319,86.5971,86.7049,5530.7381
2014-04-21 11:15:00,160.75,160.86,160.67,160.76,19357.58349287385,86.6995,86.7589,86.6564,86.7049,19357.5835
2014-04-21 11:20:00,160.75,160.82,160.6,160.6,6913.422676026376,86.6995,86.7373,86.6186,86.6186,6913.4227
2014-04-21 11:25:00,160.57,160.67,160.46,160.64,3297.170814720272,86.6025,86.6564,86.5431,86.6402,3297.1708
2014-04-21 11:30:00,160.57,160.65,160.53,160.65,2765.36907041055,86.6025,86.6456,86.5809,86.6456,2765.3691
2014-04-21 11:35:00,160.59,160.66,160.57,160.63,3509.89151244416,86.6132,86.651,86.6025,86.6348,3509.8915
2014-04-21 11:40:00,160.63,160.65,160.53,160.53,2339.9276749627734,86.6348,86.6456,86.5809,86.5809,2339.9277
2014-04-21 11:45:00,160.53,160.59,160.46,160.49,2978.089768134439,86.5809,86.6132,86.5431,86.5593,2978.0898
2014-04-21 11:50:00,160.46,160.52,160.12,160.12,5637.098489683045,86.5431,86.5755,86.3598,86.3598,5637.0985
2014-04-21 11:55:00,160.15,160.2,160.03,160.1,20740.26802807913,86.3759,86.4029,86.3112,86.349,20740.268
2014-04-21 12:00:00,160.1,160.15,160.0,160.13,8934.269304403317,86.349,86.3759,86.295,86.3652,8934.2693
2014-04-21 12:05:00,160.07,160.21,160.07,160.11,8189.746862369707,86.3328,86.4083,86.3328,86.3544,8189.7469
2014-04-21 12:10:00,160.11,160.14,160.05,160.14,4998.93639651138,86.3544,86.3705,86.322,86.3705,4998.9364
2014-04-21 12:15:00,160.13,160.13,160.02,160.03,5530.738140821101,86.3652,86.3652,86.3058,86.3112,5530.7381
2014-04-21 12:20:00,160.04,160.11,159.98,160.03,3084.450116996384,86.3166,86.3544,86.2842,86.3112,3084.4501
2014-04-21 12:25:00,160.06,160.13,159.98,159.98,4148.053605615826,86.3274,86.3652,86.2842,86.2842,4148.0536
2014-04-21 12:30:00,159.96,160.06,159.92,160.01,17443.09721335886,86.2735,86.3274,86.2519,86.3004,17443.0972
2014-04-21 12:35:00,160.01,160.21,160.01,160.18,8721.54860667943,86.3004,86.4083,86.3004,86.3921,8721.5486
2014-04-21 12:40:00,160.24,160.28,160.15,160.2,3084.450116996384,86.4245,86.4461,86.3759,86.4029,3084.4501
2014-04-21 12:45:00,160.24,160.29,160.22,160.29,2659.0087215486064,86.4245,86.4514,86.4137,86.4514,2659.0087
2014-04-21 12:50:00,160.28,160.42,160.28,160.35,2871.729419272495,86.4461,86.5216,86.4461,86.4838,2871.7294
2014-04-21 12:55:00,160.4,160.44,160.33,160.36,3828.972559029993,86.5108,86.5323,86.473,86.4892,3828.9726
2014-04-21 13:00:00,160.4,160.45,160.35,160.38,5743.45883854499,86.5108,86.5377,86.4838,86.5,5743.4588
2014-04-21 13:05:00,160.36,160.37,160.29,160.36,4998.93639651138,86.4892,86.4946,86.4514,86.4892,4998.9364
2014-04-21 13:10:00,160.32,160.39,160.29,160.32,3828.972559029993,86.4676,86.5054,86.4514,86.4676,3828.9726
2014-04-21 13:15:00,160.34,160.38,160.19,160.19,3935.332907891937,86.4784,86.5,86.3975,86.3975,3935.3329
2014-04-21 13:20:00,160.2,160.38,160.17,160.38,17549.4575622208,86.4029,86.5,86.3867,86.5,17549.4576
2014-04-21 13:25:00,160.38,160.39,160.29,160.29,3509.89151244416,86.5,86.5054,86.4514,86.4514,3509.8915
2014-04-21 13:30:00,160.28,160.36,160.19,160.36,3403.531163582216,86.4461,86.4892,86.3975,86.4892,3403.5312
2014-04-21 13:35:00,160.36,160.41,160.29,160.37,5637.098489683045,86.4892,86.5162,86.4514,86.4946,5637.0985
2014-04-21 13:40:00,160.37,160.39,160.3,160.35,1808.125930653052,86.4946,86.5054,86.4568,86.4838,1808.1259
2014-04-21 13:45:00,160.33,160.35,160.25,160.29,2871.729419272495,86.473,86.4838,86.4299,86.4514,2871.7294
2014-04-21 13:50:00,160.31,160.36,160.27,160.27,2871.729419272495,86.4622,86.4892,86.4407,86.4407,2871.7294
2014-04-21 13:55:00,160.29,160.32,160.27,160.29,5211.657094235268,86.4514,86.4676,86.4407,86.4514,5211.6571
2014-04-21 14:00:00,160.29,160.29,160.22,160.25,4679.855349925547,86.4514,86.4514,86.4137,86.4299,4679.8553
2014-04-21 14:05:00,160.22,160.38,160.1,160.1,8721.54860667943,86.4137,86.5,86.349,86.349,8721.5486
2014-04-21 14:10:00,160.08,160.14,159.97,160.11,10104.233141884704,86.3382,86.3705,86.2789,86.3544,10104.2331
2014-04-21 14:15:00,160.08,160.09,160.03,160.05,1489.0448840672195,86.3382,86.3436,86.3112,86.322,1489.0449
2014-04-21 14:20:00,160.03,160.21,160.03,160.21,4998.93639651138,86.3112,86.4083,86.3112,86.4083,4998.9364
2014-04-21 14:25:00,160.25,160.29,160.12,160.18,21803.87151669857,86.4299,86.4514,86.3598,86.3921,21803.8715
2014-04-21 14:30:00,160.17,160.34,160.15,160.25,16485.85407360136,86.3867,86.4784,86.3759,86.4299,16485.8541
2014-04-21 14:35:00,160.24,160.25,160.16,160.21,8402.467560093595,86.4245,86.4299,86.3813,86.4083,8402.4676
2014-04-21 14:40:00,160.22,160.28,160.11,160.18,16911.295469049135,86.4137,86.4461,86.3544,86.3921,16911.2955
2014-04-21 14:45:00,160.21,160.3,160.2,160.26,20314.82663263136,86.4083,86.4568,86.4029,86.4353,20314.8266
2014-04-21 14:50:00,160.3,160.32,160.17,160.22,8083.386513507763,86.4568,86.4676,86.3867,86.4137,8083.3865
2014-04-21 14:55:00,160.19,160.27,160.17,160.2,4892.576047649435,86.3975,86.4407,86.3867,86.4029,4892.576
2014-04-21 15:00:00,160.22,160.23,160.15,160.21,4360.774303339715,86.4137,86.4191,86.3759,86.4083,4360.7743
2014-04-21 15:05:00,160.22,160.26,160.16,160.19,7338.864071474153,86.4137,86.4353,86.3813,86.3975,7338.8641
2014-04-21 15:10:00,160.2,160.29,160.2,160.23,10848.755583918311,86.4029,86.4514,86.4029,86.4191,10848.7556
2014-04-21 15:15:00,160.23,160.31,160.17,160.27,19251.22314401191,86.4191,86.4622,86.3867,86.4407,19251.2231
2014-04-21 15:20:00,160.29,160.32,160.2,160.26,9359.710699851094,86.4514,86.4676,86.4029,86.4353,9359.7107
2014-04-21 15:25:00,160.27,160.33,160.22,160.27,14039.56604977664,86.4407,86.473,86.4137,86.4407,14039.566
2014-04-21 15:30:00,160.22,160.26,160.12,160.15,19889.38523718357,86.4137,86.4353,86.3598,86.3759,19889.3852
2014-04-21 15:35:00,160.2,160.2,160.1,160.13,16060.412678153582,86.4029,86.4029,86.349,86.3652,16060.4127
2014-04-21 15:40:00,160.13,160.35,160.08,160.15,22122.952563284405,86.3652,86.4838,86.3382,86.3759,22122.9526
2014-04-21 15:45:00,160.14,160.24,160.1,160.15,27760.05105296745,86.3705,86.4245,86.349,86.3759,27760.0511
2014-04-21 15:50:00,160.15,160.29,160.12,160.21,37013.4014039566,86.3759,86.4514,86.3598,86.4083,37013.4014
2014-04-21 15:55:00,160.2,160.27,159.86,160.13,104658.58328015314,86.4029,86.4407,86.2195,86.3652,104658.5833
2014-04-22 09:30:00,160.77,161.51,160.07,161.51,14039.56604977664,86.7103,87.1094,86.3328,87.1094,14039.566
2014-04-22 09:35:00,161.44,161.62,160.55,160.94,26802.807913209952,87.0717,87.1688,86.5917,86.802,26802.8079
2014-04-22 09:40:00,161.09,161.42,160.72,160.9,15528.61093384386,86.8829,87.0609,86.6834,86.7804,15528.6109
2014-04-22 09:45:00,161.12,161.27,160.78,160.98,26483.72686662412,86.8991,86.98,86.7157,86.8236,26483.7269
2014-04-22 09:50:00,160.96,161.32,160.96,160.98,19889.38523718357,86.8128,87.007,86.8128,86.8236,19889.3852
2014-04-22 09:55:00,161.11,161.16,160.92,161.16,11167.836630504144,86.8937,86.9207,86.7912,86.9207,11167.8366
2014-04-22 10:00:00,161.11,161.11,160.43,160.65,13082.322910019142,86.8937,86.8937,86.527,86.6456,13082.3229
2014-04-22 10:05:00,160.77,161.06,160.74,160.97,9253.350350989149,86.7103,86.8667,86.6942,86.8182,9253.3504
2014-04-22 10:10:00,160.9,161.04,160.53,160.53,21165.709423526907,86.7804,86.856,86.5809,86.5809,21165.7094
2014-04-22 10:15:00,160.39,160.74,160.15,160.34,9891.512444160817,86.5054,86.6942,86.3759,86.4784,9891.5124
2014-04-22 10:20:00,160.3,160.39,159.96,160.07,10104.233141884704,86.4568,86.5054,86.2735,86.3328,10104.2331
2014-04-22 10:25:00,160.1,160.12,159.79,159.86,28930.014890448834,86.349,86.3598,86.1818,86.2195,28930.0149
2014-04-22 10:30:00,159.82,159.96,159.66,159.88,6700.701978302488,86.198,86.2735,86.1117,86.2303,6700.702
2014-04-22 10:35:00,159.91,159.91,159.43,159.63,19570.30419059774,86.2465,86.2465,85.9876,86.0955,19570.3042
2014-04-22 10:40:00,159.72,159.84,159.33,159.35,15209.529887258028,86.144,86.2087,85.9337,85.9445,15209.5299
2014-04-22 10:45:00,159.36,159.39,159.03,159.19,10104.233141884704,85.9499,85.966,85.7719,85.8582,10104.2331
2014-04-22 10:50:00,159.19,159.71,159.19,159.45,8189.746862369707,85.8582,86.1386,85.8582,85.9984,8189.7469
2014-04-22 10:55:00,159.45,159.85,159.42,159.75,11699.638374813869,85.9984,86.2141,85.9822,86.1602,11699.6384
2014-04-22 11:00:00,159.7,159.78,159.35,159.54,18400.34035311636,86.1332,86.1764,85.9445,86.0469,18400.3404
2014-04-22 11:05:00,159.58,159.66,159.31,159.49,17549.4575622208,86.0685,86.1117,85.9229,86.02,17549.4576
2014-04-22 11:10:00,159.6,159.77,159.52,159.62,6062.539885130822,86.0793,86.171,86.0362,86.0901,6062.5399
2014-04-22 11:15:00,159.69,160.05,159.69,160.04,8189.746862369707,86.1278,86.322,86.1278,86.3166,8189.7469
2014-04-22 11:20:00,160.07,160.19,159.94,159.94,13720.485003190808,86.3328,86.3975,86.2627,86.2627,13720.485
2014-04-22 11:25:00,159.98,160.08,159.91,159.93,4467.134652201658,86.2842,86.3382,86.2465,86.2573,4467.1347
2014-04-22 11:30:00,160.01,160.44,159.95,160.4,25845.564773452454,86.3004,86.5323,86.2681,86.5108,25845.5648
2014-04-22 11:35:00,160.4,160.44,160.2,160.22,4998.93639651138,86.5108,86.5323,86.4029,86.4137,4998.9364
2014-04-22 11:40:00,160.28,160.36,160.23,160.29,3828.972559029993,86.4461,86.4892,86.4191,86.4514,3828.9726
2014-04-22 11:45:00,160.3,160.31,160.19,160.26,2446.2880238247176,86.4568,86.4622,86.3975,86.4353,2446.288
2014-04-22 11:50:00,160.26,160.27,160.05,160.21,2339.9276749627734,86.4353,86.4407,86.322,86.4083,2339.9277
2014-04-22 11:55:00,160.29,160.3,159.98,160.05,6594.341629440543,86.4514,86.4568,86.2842,86.322,6594.3416
2014-04-22 12:00:00,160.03,160.17,159.99,159.99,11912.359072537756,86.3112,86.3867,86.2896,86.2896,11912.3591
2014-04-22 12:05:00,160.0,160.26,160.0,160.19,6594.341629440543,86.295,86.4353,86.295,86.3975,6594.3416
2014-04-22 12:10:00,160.17,160.42,160.13,160.33,10742.395235056369,86.3867,86.5216,86.3652,86.473,10742.3952
2014-04-22 12:15:00,160.39,160.45,160.39,160.39,6487.9812805786,86.5054,86.5377,86.5054,86.5054,6487.9813
2014-04-22 12:20:00,160.41,160.57,160.34,160.51,8508.82790895554,86.5162,86.6025,86.4784,86.5701,8508.8279
2014-04-22 12:25:00,160.52,160.52,160.3,160.35,2339.9276749627734,86.5755,86.5755,86.4568,86.4838,2339.9277
2014-04-22 12:30:00,160.39,160.39,160.2,160.25,10316.953839608592,86.5054,86.5054,86.4029,86.4299,10316.9538
2014-04-22 12:35:00,160.25,160.32,160.21,160.29,16804.93512018719,86.4299,86.4676,86.4083,86.4514,16804.9351
2014-04-22 12:40:00,160.28,160.37,160.27,160.35,2446.2880238247176,86.4461,86.4946,86.4407,86.4838,2446.288
2014-04-22 12:45:00,160.34,160.38,160.29,160.29,9253.350350989149,86.4784,86.5,86.4514,86.4514,9253.3504
2014-04-22 12:50:00,160.3,160.3,160.26,160.28,3297.170814720272,86.4568,86.4568,86.4353,86.4461,3297.1708
2014-04-22 12:55:00,160.25,160.27,160.18,160.24,12125.079770261644,86.4299,86.4407,86.3921,86.4245,12125.0798
2014-04-22 13:00:00,160.25,160.28,160.25,160.27,4998.93639651138,86.4299,86.4461,86.4299,86.4407,4998.9364
2014-04-22 13:05:00,160.26,160.29,160.23,160.28,4573.495001063603,86.4353,86.4514,86.4191,86.4461,4573.495
2014-04-22 13:10:00,160.28,160.38,160.27,160.35,5318.017443097213,86.4461,86.5,86.4407,86.4838,5318.0174
2014-04-22 13:15:00,160.37,160.43,160.29,160.35,11274.19697936609,86.4946,86.527,86.4514,86.4838,11274.197
2014-04-22 13:20:00,160.37,160.52,160.37,160.43,9146.990002127206,86.4946,86.5755,86.4946,86.527,9146.99
2014-04-22 13:25:00,160.4,160.48,160.37,160.48,3828.972559029993,86.5108,86.5539,86.4946,86.5539,3828.9726
2014-04-22 13:30:00,160.45,160.5,160.37,160.4,4786.215698787491,86.5377,86.5647,86.4946,86.5108,4786.2157
2014-04-22 13:35:00,160.42,160.45,160.36,160.36,8402.467560093595,86.5216,86.5377,86.4892,86.4892,8402.4676
2014-04-22 13:40:00,160.37,160.57,160.37,160.53,13295.043607743031,86.4946,86.6025,86.4946,86.5809,13295.0436
2014-04-22 13:45:00,160.53,160.76,160.5,160.75,14039.56604977664,86.5809,86.7049,86.5647,86.6995,14039.566
2014-04-22 13:50:00,160.8,160.91,160.74,160.76,6807.062327164432,86.7265,86.7858,86.6942,86.7049,6807.0623
2014-04-22 13:55:00,160.76,160.77,160.66,160.69,7126.143373750265,86.7049,86.7103,86.651,86.6672,7126.1434
2014-04-22 14:00:00,160.63,160.63,160.39,160.39,5849.819187406933,86.6348,86.6348,86.5054,86.5054,5849.8192
2014-04-22 14:05:00,160.41,160.41,160.22,160.22,3935.332907891937,86.5162,86.5162,86.4137,86.4137,3935.3329
2014-04-22 14:10:00,160.21,160.35,160.17,160.17,5105.296745373324,86.4083,86.4838,86.3867,86.3867,5105.2967
2014-04-22 14:15:00,160.24,160.29,160.17,160.17,4786.215698787491,86.4245,86.4514,86.3867,86.3867,4786.2157
2014-04-22 14:20:00,160.22,160.24,160.15,160.2,5318.017443097213,86.4137,86.4245,86.3759,86.4029,5318.0174
2014-04-22 14:25:00,160.17,160.21,160.06,160.2,7657.945118059986,86.3867,86.4083,86.3274,86.4029,7657.9451
2014-04-22 14:30:00,160.24,160.38,160.22,160.38,5637.098489683045,86.4245,86.5,86.4137,86.5,5637.0985
2014-04-22 14:35:00,160.38,160.6,160.38,160.58,4892.576047649435,86.5,86.6186,86.5,86.6079,4892.576
2014-04-22 14:40:00,160.58,160.59,160.5,160.52,7445.224420336098,86.6079,86.6132,86.5647,86.5755,7445.2244
2014-04-22 14:45:00,160.51,160.61,160.51,160.61,2446.2880238247176,86.5701,86.624,86.5701,86.624,2446.288
2014-04-22 14:50:00,160.6,160.6,160.53,160.55,4148.053605615826,86.6186,86.6186,86.5809,86.5917,4148.0536
2014-04-22 14:55:00,160.59,160.62,160.53,160.55,2020.8466283769408,86.6132,86.6294,86.5809,86.5917,2020.8466
2014-04-22 15:00:00,160.52,160.54,160.42,160.42,5530.738140821101,86.5755,86.5863,86.5216,86.5216,5530.7381
2014-04-22 15:05:00,160.45,160.45,160.31,160.32,3509.89151244416,86.5377,86.5377,86.4622,86.4676,3509.8915
2014-04-22 15:10:00,160.32,160.39,160.29,160.29,6594.341629440543,86.4676,86.5054,86.4514,86.4514,6594.3416
2014-04-22 15:15:00,160.32,160.63,160.27,160.61,28504.57349500106,86.4676,86.6348,86.4407,86.624,28504.5735
2014-04-22 15:20:00,160.59,160.79,160.47,160.67,28079.13209955328,86.6132,86.7211,86.5485,86.6564,28079.1321
2014-04-22 15:25:00,160.65,160.68,160.44,160.45,16379.493724739414,86.6456,86.6618,86.5323,86.5377,16379.4937
2014-04-22 15:30:00,160.45,160.87,160.45,160.87,10423.314188470536,86.5377,86.7643,86.5377,86.7643,10423.3142
2014-04-22 15:35:00,160.89,161.18,160.89,160.9,24037.4388427994,86.7751,86.9315,86.7751,86.7804,24037.4388
2014-04-22 15:40:00,160.9,160.93,160.77,160.85,19144.86279514997,86.7804,86.7966,86.7103,86.7535,19144.8628
2014-04-22 15:45:00,160.8,160.91,160.49,160.5,26483.72686662412,86.7265,86.7858,86.5593,86.5647,26483.7269
2014-04-22 15:50:00,160.52,160.83,160.51,160.81,37970.644543714094,86.5755,86.7427,86.5701,86.7319,37970.6445
2014-04-22 15:55:00,160.81,160.82,160.43,160.45,93384.38630078704,86.7319,86.7373,86.527,86.5377,93384.3863
2014-04-23 09:30:00,160.45,160.91,160.29,160.33,25313.76302914273,86.5377,86.7858,86.4514,86.473,25313.763
2014-04-23 09:35:00,160.48,160.48,159.56,159.56,19463.9438417358,86.5539,86.5539,86.0577,86.0577,19463.9438
2014-04-23 09:40:00,159.66,159.97,159.51,159.51,12337.800467985531,86.1117,86.2789,86.0308,86.0308,12337.8005
2014-04-23 09:45:00,159.6,160.27,159.48,159.93,11061.476281642204,86.0793,86.4407,86.0146,86.2573,11061.4763
2014-04-23 09:50:00,159.98,159.98,159.74,159.74,5956.179536268878,86.2842,86.2842,86.1548,86.1548,5956.1795
2014-04-23 09:55:00,159.75,159.77,159.56,159.56,6594.341629440543,86.1602,86.171,86.0577,86.0577,6594.3416
2014-04-23 10:00:00,159.52,160.01,159.37,159.84,21803.87151669857,86.0362,86.3004,85.9552,86.2087,21803.8715
2014-04-23 10:05:00,159.82,160.12,159.71,159.97,10848.755583918311,86.198,86.3598,86.1386,86.2789,10848.7556
2014-04-23 10:10:00,160.03,160.26,159.98,160.1,5849.819187406933,86.3112,86.4353,86.2842,86.349,5849.8192
2014-04-23 10:15:00,160.05,160.37,160.05,160.27,6700.701978302488,86.322,86.4946,86.322,86.4407,6700.702
2014-04-23 10:20:00,160.27,160.38,160.18,160.34,24143.799191661343,86.4407,86.5,86.3921,86.4784,24143.7992
2014-04-23 10:25:00,160.3,160.35,160.13,160.3,8934.269304403317,86.4568,86.4838,86.3652,86.4568,8934.2693
2014-04-23 10:30:00,160.3,160.45,160.16,160.31,9997.87279302276,86.4568,86.5377,86.3813,86.4622,9997.8728
2014-04-23 10:35:00,160.35,160.37,160.17,160.33,5956.179536268878,86.4838,86.4946,86.3867,86.473,5956.1795
2014-04-23 10:40:00,160.41,160.57,160.3,160.3,13401.403956604976,86.5162,86.6025,86.4568,86.4568,13401.404
2014-04-23 10:45:00,160.29,160.29,159.91,159.95,17336.736864496914,86.4514,86.4514,86.2465,86.2681,17336.7369
2014-04-23 10:50:00,159.89,160.15,159.88,160.09,9146.990002127206,86.2357,86.3759,86.2303,86.3436,9146.99
2014-04-23 10:55:00,160.13,160.14,159.95,160.1,7338.864071474153,86.3652,86.3705,86.2681,86.349,7338.8641
2014-04-23 11:00:00,160.1,160.15,160.01,160.01,5424.377791959157,86.349,86.3759,86.3004,86.3004,5424.3778
2014-04-23 11:05:00,159.99,160.0,159.84,159.96,6700.701978302488,86.2896,86.295,86.2087,86.2735,6700.702
2014-04-23 11:10:00,160.0,160.27,160.0,160.27,5530.738140821101,86.295,86.4407,86.295,86.4407,5530.7381
2014-04-23 11:15:00,160.21,160.23,160.1,160.15,8508.82790895554,86.4083,86.4191,86.349,86.3759,8508.8279
2014-04-23 11:20:00,160.14,160.29,160.14,160.21,10529.67453733248,86.3705,86.4514,86.3705,86.4083,10529.6745
2014-04-23 11:25:00,160.24,160.54,160.24,160.54,12975.9625611572,86.4245,86.5863,86.4245,86.5863,12975.9626
2014-04-23 11:30:00,160.58,160.6,160.46,160.51,7657.945118059986,86.6079,86.6186,86.5431,86.5701,7657.9451
2014-04-23 11:35:00,160.51,160.52,160.33,160.36,4041.6932567538815,86.5701,86.5755,86.473,86.4892,4041.6933
2014-04-23 11:40:00,160.44,160.44,160.34,160.4,2233.567326100829,86.5323,86.5323,86.4784,86.5108,2233.5673
2014-04-23 11:45:00,160.35,160.35,160.28,160.33,3297.170814720272,86.4838,86.4838,86.4461,86.473,3297.1708
2014-04-23 11:50:00,160.35,160.5,160.34,160.46,14784.088491810253,86.4838,86.5647,86.4784,86.5431,14784.0885
2014-04-23 11:55:00,160.49,160.55,160.45,160.51,4360.774303339715,86.5593,86.5917,86.5377,86.5701,4360.7743
2014-04-23 12:00:00,160.5,160.74,160.49,160.74,3935.332907891937,86.5647,86.6942,86.5593,86.6942,3935.3329
2014-04-23 12:05:00,160.75,160.78,160.64,160.64,5318.017443097213,86.6995,86.7157,86.6402,86.6402,5318.0174
2014-04-23 12:10:00,160.6,160.63,160.55,160.55,3190.8104658583275,86.6186,86.6348,86.5917,86.5917,3190.8105
2014-04-23 12:15:00,160.55,160.67,160.54,160.67,3509.89151244416,86.5917,86.6564,86.5863,86.6564,3509.8915
2014-04-23 12:20:00,160.7,160.7,160.57,160.6,13295.043607743031,86.6726,86.6726,86.6025,86.6186,13295.0436
2014-04-23 12:25:00,160.58,160.58,160.43,160.46,3297.170814720272,86.6079,86.6079,86.527,86.5431,3297.1708
2014-04-23 12:30:00,160.43,160.44,160.34,160.34,1169.9638374813867,86.527,86.5323,86.4784,86.4784,1169.9638
2014-04-23 12:35:00,160.34,160.36,160.29,160.29,2871.729419272495,86.4784,86.4892,86.4514,86.4514,2871.7294
2014-04-23 12:40:00,160.31,160.31,160.18,160.18,2765.36907041055,86.4622,86.4622,86.3921,86.3921,2765.3691
2014-04-23 12:45:00,160.16,160.24,160.12,160.13,4148.053605615826,86.3813,86.4245,86.3598,86.3652,4148.0536
2014-04-23 12:50:00,160.24,160.24,160.12,160.13,4360.774303339715,86.4245,86.4245,86.3598,86.3652,4360.7743
2014-04-23 12:55:00,160.12,160.12,159.98,159.98,3403.531163582216,86.3598,86.3598,86.2842,86.2842,3403.5312
2014-04-23 13:00:00,159.98,160.07,159.96,160.05,3722.612210168049,86.2842,86.3328,86.2735,86.322,3722.6122
2014-04-23 13:05:00,160.04,160.05,159.98,159.98,1595.4052329291635,86.3166,86.322,86.2842,86.2842,1595.4052
2014-04-23 13:10:00,159.98,160.08,159.95,159.95,14039.56604977664,86.2842,86.3382,86.2681,86.2681,14039.566
2014-04-23 13:15:00,159.98,159.99,159.95,159.97,3722.612210168049,86.2842,86.2896,86.2681,86.2789,3722.6122
2014-04-23 13:20:00,159.97,159.97,159.86,159.86,4254.41395447777,86.2789,86.2789,86.2195,86.2195,4254.414
2014-04-23 13:25:00,159.86,159.91,159.81,159.9,4041.6932567538815,86.2195,86.2465,86.1926,86.2411,4041.6933
2014-04-23 13:30:00,159.87,160.03,159.86,160.01,4786.215698787491,86.2249,86.3112,86.2195,86.3004,4786.2157
2014-04-23 13:35:00,160.03,160.04,159.9,159.9,3403.531163582216,86.3112,86.3166,86.2411,86.2411,3403.5312
2014-04-23 13:40:00,159.89,159.98,159.89,159.92,4041.6932567538815,86.2357,86.2842,86.2357,86.2519,4041.6933
2014-04-23 13:45:00,159.9,159.93,159.89,159.91,5211.657094235268,86.2411,86.2573,86.2357,86.2465,5211.6571
2014-04-23 13:50:00,159.9,159.9,159.83,159.85,18187.619655392467,86.2411,86.2411,86.2033,86.2141,18187.6197
2014-04-23 13:55:00,159.91,159.91,159.8,159.8,3616.251861306104,86.2465,86.2465,86.1872,86.1872,3616.2519
2014-04-23 14:00:00,159.82,159.84,159.81,159.84,3722.612210168049,86.198,86.2087,86.1926,86.2087,3722.6122
2014-04-23 14:05:00,159.84,159.86,159.72,159.82,7232.503722612209,86.2087,86.2195,86.144,86.198,7232.5037
2014-04-23 14:10:00,159.82,159.84,159.71,159.71,4786.215698787491,86.198,86.2087,86.1386,86.1386,4786.2157
2014-04-23 14:15:00,159.67,159.75,159.65,159.75,7126.143373750265,86.1171,86.1602,86.1063,86.1602,7126.1434
2014-04-23 14:20:00,159.79,159.79,159.74,159.79,5105.296745373324,86.1818,86.1818,86.1548,86.1818,5105.2967
2014-04-23 14:25:00,159.81,159.82,159.76,159.81,4467.134652201658,86.1926,86.198,86.1656,86.1926,4467.1347
2014-04-23 14:30:00,159.79,159.8,159.62,159.69,12444.160816847478,86.1818,86.1872,86.0901,86.1278,12444.1608
2014-04-23 14:35:00,159.71,159.71,159.63,159.68,4467.134652201658,86.1386,86.1386,86.0955,86.1224,4467.1347
2014-04-23 14:40:00,159.68,159.79,159.66,159.75,9359.710699851094,86.1224,86.1818,86.1117,86.1602,9359.7107
2014-04-23 14:45:00,159.74,159.77,159.73,159.73,4360.774303339715,86.1548,86.171,86.1494,86.1494,4360.7743
2014-04-23 14:50:00,159.75,159.83,159.75,159.82,10423.314188470536,86.1602,86.2033,86.1602,86.198,10423.3142
2014-04-23 14:55:00,159.83,159.88,159.82,159.84,12444.160816847478,86.2033,86.2303,86.198,86.2087,12444.1608
2014-04-23 15:00:00,159.85,159.88,159.82,159.85,13188.683258881088,86.2141,86.2303,86.198,86.2141,13188.6833
2014-04-23 15:05:00,159.86,159.88,159.84,159.85,13507.76430546692,86.2195,86.2303,86.2087,86.2141,13507.7643
2014-04-23 15:10:00,159.86,159.97,159.86,159.86,25207.402680280786,86.2195,86.2789,86.2195,86.2195,25207.4027
2014-04-23 15:15:00,159.88,159.91,159.81,159.82,33503.50989151244,86.2303,86.2465,86.1926,86.198,33503.5099
2014-04-23 15:20:00,159.83,160.04,159.83,159.9,77004.89257604764,86.2033,86.3166,86.2033,86.2411,77004.8926
2014-04-23 15:25:00,159.89,159.97,159.89,159.96,25739.20442459051,86.2357,86.2789,86.2357,86.2735,25739.2044
2014-04-23 15:30:00,159.96,159.99,159.96,159.99,26483.72686662412,86.2735,86.2896,86.2735,86.2896,26483.7269
2014-04-23 15:35:00,159.99,160.16,159.95,160.15,31376.30291427356,86.2896,86.3813,86.2681,86.3759,31376.3029
2014-04-23 15:40:00,160.14,160.15,160.05,160.07,27121.888959795782,86.3705,86.3759,86.322,86.3328,27121.889
2014-04-23 15:45:00,160.07,160.09,159.93,160.04,59029.993618379056,86.3328,86.3436,86.2573,86.3166,59029.9936
2014-04-23 15:50:00,160.05,160.08,159.97,160.05,69985.10955115932,86.322,86.3382,86.2789,86.322,69985.1096
2014-04-23 15:55:00,160.05,160.55,160.02,160.49,158051.47840884916,86.322,86.5917,86.3058,86.5593,158051.4784
2014-04-24 09:30:00,160.78,160.78,160.2,160.22,13826.845352052753,86.7157,86.7157,86.4029,86.4137,13826.8454
2014-04-24 09:35:00,160.39,161.13,160.39,161.12,3403.531163582216,86.5054,86.9045,86.5054,86.8991,3403.5312
2014-04-24 09:40:00,161.05,161.09,160.49,160.49,2020.8466283769408,86.8613,86.8829,86.5593,86.5593,2020.8466
2014-04-24 09:45:00,160.47,161.13,160.47,160.83,6913.422676026376,86.5485,86.9045,86.5485,86.7427,6913.4227
2014-04-24 09:50:00,161.19,161.27,160.92,161.05,5956.179536268878,86.9369,86.98,86.7912,86.8613,5956.1795
2014-04-24 09:55:00,161.08,161.23,160.97,161.19,3616.251861306104,86.8775,86.9584,86.8182,86.9369,3616.2519
2014-04-24 10:00:00,161.12,161.38,161.09,161.12,7019.78302488832,86.8991,87.0393,86.8829,86.8991,7019.783
2014-04-24 10:05:00,161.13,161.18,160.96,161.09,4148.053605615826,86.9045,86.9315,86.8128,86.8829,4148.0536
2014-04-24 10:10:00,161.11,161.22,161.01,161.02,6062.539885130822,86.8937,86.953,86.8398,86.8452,6062.5399
2014-04-24 10:15:00,160.86,161.12,160.78,160.99,5956.179536268878,86.7589,86.8991,86.7157,86.829,5956.1795
2014-04-24 10:20:00,161.02,161.08,160.93,160.97,5318.017443097213,86.8452,86.8775,86.7966,86.8182,5318.0174
2014-04-24 10:25:00,161.01,161.01,160.86,160.98,1914.4862795149968,86.8398,86.8398,86.7589,86.8236,1914.4863
2014-04-24 10:30:00,161.01,161.1,160.95,161.01,6700.701978302488,86.8398,86.8883,86.8074,86.8398,6700.702
2014-04-24 10:35:00,160.98,161.12,160.94,161.07,6168.900233992767,86.8236,86.8991,86.802,86.8721,6168.9002
2014-04-24 10:40:00,161.07,161.23,160.95,161.04,3084.450116996384,86.8721,86.9584,86.8074,86.856,3084.4501
2014-04-24 10:45:00,160.98,161.15,160.96,161.0,11805.998723675812,86.8236,86.9153,86.8128,86.8344,11805.9987
2014-04-24 10:50:00,160.86,161.08,160.86,161.04,5743.45883854499,86.7589,86.8775,86.7589,86.856,5743.4588
2014-04-24 10:55:00,161.08,161.08,160.88,160.93,7657.945118059986,86.8775,86.8775,86.7697,86.7966,7657.9451
2014-04-24 11:00:00,160.92,160.98,160.85,160.93,5530.738140821101,86.7912,86.8236,86.7535,86.7966,5530.7381
2014-04-24 11:05:00,160.91,160.98,160.81,160.86,10104.233141884704,86.7858,86.8236,86.7319,86.7589,10104.2331
2014-04-24 11:10:00,160.91,161.03,160.91,160.94,4148.053605615826,86.7858,86.8506,86.7858,86.802,4148.0536
2014-04-24 11:15:00,160.96,160.99,160.94,160.99,2020.8466283769408,86.8128,86.829,86.802,86.829,2020.8466
2014-04-24 11:20:00,160.98,161.11,160.96,161.08,7019.78302488832,86.8236,86.8937,86.8128,86.8775,7019.783
2014-04-24 11:25:00,161.08,161.13,161.01,161.11,6381.620931716655,86.8775,86.9045,86.8398,86.8937,6381.6209
2014-04-24 11:30:00,161.15,161.15,160.97,161.08,6487.9812805786,86.9153,86.9153,86.8182,86.8775,6487.9813
2014-04-24 11:35:00,161.08,161.15,160.93,161.15,10848.755583918311,86.8775,86.9153,86.7966,86.9153,10848.7556
2014-04-24 11:40:00,161.15,161.15,161.03,161.15,10955.115932780258,86.9153,86.9153,86.8506,86.9153,10955.1159
2014-04-24 11:45:00,161.15,161.34,161.08,161.34,18506.700701978298,86.9153,87.0178,86.8775,87.0178,18506.7007
2014-04-24 11:50:00,161.32,161.42,161.25,161.31,9146.990002127206,87.007,87.0609,86.9692,87.0016,9146.99
2014-04-24 11:55:00,161.27,161.41,161.25,161.3,4786.215698787491,86.98,87.0555,86.9692,86.9962,4786.2157
2014-04-24 12:00:00,161.34,161.38,161.23,161.31,10210.593490746647,87.0178,87.0393,86.9584,87.0016,10210.5935
2014-04-24 12:05:00,161.33,161.41,161.23,161.23,14677.728142948306,87.0124,87.0555,86.9584,86.9584,14677.7281
2014-04-24 12:10:00,161.26,161.32,161.24,161.29,7445.224420336098,86.9746,87.007,86.9638,86.9908,7445.2244
2014-04-24 12:15:00,161.28,161.28,161.08,161.18,3509.89151244416,86.9854,86.9854,86.8775,86.9315,3509.8915
2014-04-24 12:20:00,161.17,161.24,161.15,161.19,2339.9276749627734,86.9261,86.9638,86.9153,86.9369,2339.9277
2014-04-24 12:25:00,161.2,161.24,161.08,161.08,8296.107211231652,86.9422,86.9638,86.8775,86.8775,8296.1072
2014-04-24 12:30:00,161.11,161.11,160.94,160.97,7019.78302488832,86.8937,86.8937,86.802,86.8182,7019.783
2014-04-24 12:35:00,161.0,161.02,160.88,160.88,7126.143373750265,86.8344,86.8452,86.7697,86.7697,7126.1434
2014-04-24 12:40:00,160.88,160.88,160.77,160.77,2127.206977238885,86.7697,86.7697,86.7103,86.7103,2127.207
2014-04-24 12:45:00,160.72,160.75,160.67,160.69,5637.098489683045,86.6834,86.6995,86.6564,86.6672,5637.0985
2014-04-24 12:50:00,160.65,160.67,160.54,160.58,4679.855349925547,86.6456,86.6564,86.5863,86.6079,4679.8553
2014-04-24 12:55:00,160.59,160.72,160.54,160.71,6275.260582854711,86.6132,86.6834,86.5863,86.678,6275.2606
2014-04-24 13:00:00,160.75,160.84,160.75,160.78,7338.864071474153,86.6995,86.7481,86.6995,86.7157,7338.8641
2014-04-24 13:05:00,160.79,160.84,160.78,160.8,2233.567326100829,86.7211,86.7481,86.7157,86.7265,2233.5673
2014-04-24 13:10:00,160.8,160.8,160.75,160.77,9678.791746436927,86.7265,86.7265,86.6995,86.7103,9678.7917
2014-04-24 13:15:00,160.73,160.88,160.72,160.88,1701.765581791108,86.6888,86.7697,86.6834,86.7697,1701.7656
2014-04-24 13:20:00,160.83,160.9,160.75,160.82,5530.738140821101,86.7427,86.7804,86.6995,86.7373,5530.7381
2014-04-24 13:25:00,160.87,160.92,160.77,160.77,2871.729419272495,86.7643,86.7912,86.7103,86.7103,2871.7294
2014-04-24 13:30:00,160.77,160.77,160.54,160.54,6594.341629440543,86.7103,86.7103,86.5863,86.5863,6594.3416
2014-04-24 13:35:00,160.55,160.55,160.29,160.29,7870.665815783875,86.5917,86.5917,86.4514,86.4514,7870.6658
2014-04-24 13:40:00,160.29,160.4,160.18,160.26,13295.043607743031,86.4514,86.5108,86.3921,86.4353,13295.0436
2014-04-24 13:45:00,160.24,160.35,160.19,160.28,12018.7194213997,86.4245,86.4838,86.3975,86.4461,12018.7194
2014-04-24 13:50:00,160.26,160.35,160.2,160.25,6168.900233992767,86.4353,86.4838,86.4029,86.4299,6168.9002
2014-04-24 13:55:00,160.23,160.29,160.09,160.15,6381.620931716655,86.4191,86.4514,86.3436,86.3759,6381.6209
2014-04-24 14:00:00,160.2,160.4,160.2,160.39,6168.900233992767,86.4029,86.5108,86.4029,86.5054,6168.9002
2014-04-24 14:05:00,160.41,160.57,160.41,160.53,2871.729419272495,86.5162,86.6025,86.5162,86.5809,2871.7294
2014-04-24 14:10:00,160.54,160.54,160.4,160.51,7232.503722612209,86.5863,86.5863,86.5108,86.5701,7232.5037
2014-04-24 14:15:00,160.52,160.53,160.45,160.51,10529.67453733248,86.5755,86.5809,86.5377,86.5701,10529.6745
2014-04-24 14:20:00,160.5,160.55,160.45,160.48,5105.296745373324,86.5647,86.5917,86.5377,86.5539,5105.2967
2014-04-24 14:25:00,160.47,160.59,160.47,160.54,6487.9812805786,86.5485,86.6132,86.5485,86.5863,6487.9813
2014-04-24 14:30:00,160.54,160.54,160.46,160.54,3190.8104658583275,86.5863,86.5863,86.5431,86.5863,3190.8105
2014-04-24 14:35:00,160.48,160.55,160.42,160.43,6487.9812805786,86.5539,86.5917,86.5216,86.527,6487.9813
2014-04-24 14:40:00,160.44,160.53,160.41,160.41,4892.576047649435,86.5323,86.5809,86.5162,86.5162,4892.576
2014-04-24 14:45:00,160.42,160.49,160.42,160.49,319.0810465858327,86.5216,86.5593,86.5216,86.5593,319.081
2014-04-24 14:50:00,160.52,160.52,160.42,160.42,2339.9276749627734,86.5755,86.5755,86.5216,86.5216,2339.9277
2014-04-24 14:55:00,160.42,160.52,160.42,160.52,2339.9276749627734,86.5216,86.5755,86.5216,86.5755,2339.9277
2014-04-24 15:00:00,160.53,160.64,160.47,160.62,3722.612210168049,86.5809,86.6402,86.5485,86.6294,3722.6122
2014-04-24 15:05:00,160.65,160.69,160.57,160.59,5105.296745373324,86.6456,86.6672,86.6025,86.6132,5105.2967
2014-04-24 15:10:00,160.59,160.61,160.5,160.53,1808.125930653052,86.6132,86.624,86.5647,86.5809,1808.1259
2014-04-24 15:15:00,160.58,160.58,160.45,160.5,4679.855349925547,86.6079,86.6079,86.5377,86.5647,4679.8553
2014-04-24 15:20:00,160.48,160.48,160.39,160.4,4467.134652201658,86.5539,86.5539,86.5054,86.5108,4467.1347
2014-04-24 15:25:00,160.42,160.5,160.38,160.49,7126.143373750265,86.5216,86.5647,86.5,86.5593,7126.1434
2014-04-24 15:30:00,160.52,160.52,160.37,160.37,7338.864071474153,86.5755,86.5755,86.4946,86.4946,7338.8641
2014-04-24 15:35:00,160.34,160.44,160.34,160.39,9997.87279302276,86.4784,86.5323,86.4784,86.5054,9997.8728
2014-04-24 15:40:00,160.38,160.5,160.37,160.44,18825.78174856413,86.5,86.5647,86.4946,86.5323,18825.7817
2014-04-24 15:45:00,160.47,160.53,160.4,160.47,18081.259306530523,86.5485,86.5809,86.5108,86.5485,18081.2593
2014-04-24 15:50:00,160.5,160.52,160.47,160.5,28717.29419272495,86.5647,86.5755,86.5485,86.5647,28717.2942
2014-04-24 15:55:00,160.49,160.78,160.47,160.75,112210.16804935118,86.5593,86.7157,86.5485,86.6995,112210.168
2014-04-25 09:30:00,160.95,161.2,160.71,160.71,15528.61093384386,86.8074,86.9422,86.678,86.678,15528.6109
2014-04-25 09:35:00,160.7,160.83,160.34,160.34,5105.296745373324,86.6726,86.7427,86.4784,86.4784,5105.2967
2014-04-25 09:40:00,160.39,161.0,160.35,160.91,10423.314188470536,86.5054,86.8344,86.4838,86.7858,10423.3142
2014-04-25 09:45:00,160.91,160.91,160.6,160.72,2871.729419272495,86.7858,86.7858,86.6186,86.6834,2871.7294
2014-04-25 09:50:00,160.78,160.84,160.61,160.61,3616.251861306104,86.7157,86.7481,86.624,86.624,3616.2519
2014-04-25 09:55:00,160.69,160.81,160.39,160.47,9146.990002127206,86.6672,86.7319,86.5054,86.5485,9146.99
2014-04-25 10:00:00,160.6,160.61,160.28,160.28,6381.620931716655,86.6186,86.624,86.4461,86.4461,6381.6209
2014-04-25 10:05:00,160.27,160.41,160.2,160.39,3509.89151244416,86.4407,86.5162,86.4029,86.5054,3509.8915
2014-04-25 10:10:00,160.46,160.53,160.32,160.35,4467.134652201658,86.5431,86.5809,86.4676,86.4838,4467.1347
2014-04-25 10:15:00,160.36,160.55,160.36,160.42,4148.053605615826,86.4892,86.5917,86.4892,86.5216,4148.0536
2014-04-25 10:20:00,160.45,160.47,160.34,160.44,2659.0087215486064,86.5377,86.5485,86.4784,86.5323,2659.0087
2014-04-25 10:25:00,160.41,160.5,160.35,160.39,9785.15209529887,86.5162,86.5647,86.4838,86.5054,9785.1521
2014-04-25 10:30:00,160.34,160.72,160.34,160.68,9785.15209529887,86.4784,86.6834,86.4784,86.6618,9785.1521
2014-04-25 10:35:00,160.7,160.76,160.61,160.65,4360.774303339715,86.6726,86.7049,86.624,86.6456,4360.7743
2014-04-25 10:40:00,160.66,160.78,160.66,160.74,3828.972559029993,86.651,86.7157,86.651,86.6942,3828.9726
2014-04-25 10:45:00,160.72,160.73,160.57,160.57,10104.233141884704,86.6834,86.6888,86.6025,86.6025,10104.2331
2014-04-25 10:50:00,160.59,160.71,160.56,160.71,2233.567326100829,86.6132,86.678,86.5971,86.678,2233.5673
2014-04-25 10:55:00,160.66,160.73,160.54,160.6,12975.9625611572,86.651,86.6888,86.5863,86.6186,12975.9626
2014-04-25 11:00:00,160.57,160.65,160.55,160.57,6168.900233992767,86.6025,86.6456,86.5917,86.6025,6168.9002
2014-04-25 11:05:00,160.53,160.69,160.52,160.65,10210.593490746647,86.5809,86.6672,86.5755,86.6456,10210.5935
2014-04-25 11:10:00,160.66,160.77,160.57,160.76,11912.359072537756,86.651,86.7103,86.6025,86.7049,11912.3591
2014-04-25 11:15:00,160.74,160.87,160.6,160.86,14784.088491810253,86.6942,86.7643,86.6186,86.7589,14784.0885
2014-04-25 11:20:00,160.87,160.93,160.72,160.81,13826.845352052753,86.7643,86.7966,86.6834,86.7319,13826.8454
2014-04-25 11:25:00,160.77,160.99,160.77,160.88,10742.395235056369,86.7103,86.829,86.7103,86.7697,10742.3952
2014-04-25 11:30:00,160.9,160.91,160.68,160.86,13188.683258881088,86.7804,86.7858,86.6618,86.7589,13188.6833
2014-04-25 11:35:00,160.83,160.97,160.83,160.94,11380.557328228037,86.7427,86.8182,86.7427,86.802,11380.5573
2014-04-25 11:40:00,160.91,161.1,160.88,161.08,17868.538608806633,86.7858,86.8883,86.7697,86.8775,17868.5386
2014-04-25 11:45:00,161.07,161.16,161.01,161.13,4467.134652201658,86.8721,86.9207,86.8398,86.9045,4467.1347
2014-04-25 11:50:00,161.1,161.52,161.1,161.51,26164.645820038284,86.8883,87.1148,86.8883,87.1094,26164.6458
2014-04-25 11:55:00,161.49,161.52,161.24,161.27,23080.195703041903,87.0987,87.1148,86.9638,86.98,23080.1957
2014-04-25 12:00:00,161.28,161.33,161.16,161.2,16592.214422463305,86.9854,87.0124,86.9207,86.9422,16592.2144
2014-04-25 12:05:00,161.2,161.22,161.03,161.08,5956.179536268878,86.9422,86.953,86.8506,86.8775,5956.1795
2014-04-25 12:10:00,161.08,161.19,160.99,161.05,18081.259306530523,86.8775,86.9369,86.829,86.8613,18081.2593
2014-04-25 12:15:00,161.08,161.23,161.04,161.04,19995.74558604552,86.8775,86.9584,86.856,86.856,19995.7456
2014-04-25 12:20:00,161.07,161.14,160.99,161.14,6913.422676026376,86.8721,86.9099,86.829,86.9099,6913.4227
2014-04-25 12:25:00,161.13,161.29,161.09,161.2,5849.819187406933,86.9045,86.9908,86.8829,86.9422,5849.8192
2014-04-25 12:30:00,161.16,161.2,161.04,161.05,8402.467560093595,86.9207,86.9422,86.856,86.8613,8402.4676
2014-04-25 12:35:00,161.07,161.18,161.02,161.06,4679.855349925547,86.8721,86.9315,86.8452,86.8667,4679.8553
2014-04-25 12:40:00,161.06,161.08,161.02,161.02,3828.972559029993,86.8667,86.8775,86.8452,86.8452,3828.9726
2014-04-25 12:45:00,161.01,161.08,160.93,161.0,6275.260582854711,86.8398,86.8775,86.7966,86.8344,6275.2606
2014-04-25 12:50:00,161.01,161.04,160.96,161.02,3935.332907891937,86.8398,86.856,86.8128,86.8452,3935.3329
2014-04-25 12:55:00,160.99,161.02,160.95,161.0,4892.576047649435,86.829,86.8452,86.8074,86.8344,4892.576
2014-04-25 13:00:00,161.0,161.02,160.76,160.77,7019.78302488832,86.8344,86.8452,86.7049,86.7103,7019.783
2014-04-25 13:05:00,160.81,160.85,160.7,160.77,4998.93639651138,86.7319,86.7535,86.6726,86.7103,4998.9364
2014-04-25 13:10:00,160.76,160.77,160.68,160.69,21484.790470112737,86.7049,86.7103,86.6618,86.6672,21484.7905
2014-04-25 13:15:00,160.69,160.79,160.66,160.79,15741.33163156775,86.6672,86.7211,86.651,86.7211,15741.3316
2014-04-25 13:20:00,160.77,160.77,160.68,160.77,3084.450116996384,86.7103,86.7103,86.6618,86.7103,3084.4501
2014-04-25 13:25:00,160.79,160.79,160.75,160.75,850.882790895554,86.7211,86.7211,86.6995,86.6995,850.8828
2014-04-25 13:30:00,160.75,160.75,160.67,160.71,9466.071048713038,86.6995,86.6995,86.6564,86.678,9466.071
2014-04-25 13:35:00,160.71,160.73,160.62,160.63,1382.684535205275,86.678,86.6888,86.6294,86.6348,1382.6845
2014-04-25 13:40:00,160.74,160.75,160.68,160.73,7126.143373750265,86.6942,86.6995,86.6618,86.6888,7126.1434
2014-04-25 13:45:00,160.76,160.81,160.76,160.77,4892.576047649435,86.7049,86.7319,86.7049,86.7103,4892.576
2014-04-25 13:50:00,160.67,160.68,160.59,160.59,2978.089768134439,86.6564,86.6618,86.6132,86.6132,2978.0898
2014-04-25 13:55:00,160.56,160.6,160.49,160.49,4148.053605615826,86.5971,86.6186,86.5593,86.5593,4148.0536
2014-04-25 14:00:00,160.5,160.57,160.33,160.36,24356.519889385232,86.5647,86.6025,86.473,86.4892,24356.5199
2014-04-25 14:05:00,160.35,160.46,160.33,160.45,8189.746862369707,86.4838,86.5431,86.473,86.5377,8189.7469
2014-04-25 14:10:00,160.38,160.45,160.29,160.38,5211.657094235268,86.5,86.5377,86.4514,86.5,5211.6571
2014-04-25 14:15:00,160.33,160.34,160.2,160.33,4573.495001063603,86.473,86.4784,86.4029,86.473,4573.495
2014-04-25 14:20:00,160.31,160.34,160.27,160.34,1914.4862795149968,86.4622,86.4784,86.4407,86.4784,1914.4863
2014-04-25 14:25:00,160.34,160.45,160.33,160.4,4998.93639651138,86.4784,86.5377,86.473,86.5108,4998.9364
2014-04-25 14:30:00,160.37,160.47,160.29,160.47,9785.15209529887,86.4946,86.5485,86.4514,86.5485,9785.1521
2014-04-25 14:35:00,160.47,160.66,160.46,160.59,8827.908955541372,86.5485,86.651,86.5431,86.6132,8827.909
2014-04-25 14:40:00,160.57,160.6,160.51,160.56,4360.774303339715,86.6025,86.6186,86.5701,86.5971,4360.7743
2014-04-25 14:45:00,160.54,160.57,160.48,160.52,5849.819187406933,86.5863,86.6025,86.5539,86.5755,5849.8192
2014-04-25 14:50:00,160.52,160.6,160.52,160.52,5956.179536268878,86.5755,86.6186,86.5755,86.5755,5956.1795
2014-04-25 14:55:00,160.48,160.53,160.45,160.47,5530.738140821101,86.5539,86.5809,86.5377,86.5485,5530.7381
2014-04-25 15:00:00,160.49,160.54,160.47,160.54,4041.6932567538815,86.5593,86.5863,86.5485,86.5863,4041.6933
2014-04-25 15:05:00,160.54,160.56,160.39,160.44,9253.350350989149,86.5863,86.5971,86.5054,86.5323,9253.3504
2014-04-25 15:10:00,160.45,160.45,160.38,160.45,8189.746862369707,86.5377,86.5377,86.5,86.5377,8189.7469
2014-04-25 15:15:00,160.47,160.49,160.4,160.44,14145.926398638583,86.5485,86.5593,86.5108,86.5323,14145.9264
2014-04-25 15:20:00,160.41,160.5,160.38,160.38,8721.54860667943,86.5162,86.5647,86.5,86.5,8721.5486
2014-04-25 15:25:00,160.4,160.6,160.4,160.55,8508.82790895554,86.5108,86.6186,86.5108,86.5917,8508.8279
2014-04-25 15:30:00,160.5,160.6,160.42,160.45,15847.691980429694,86.5647,86.6186,86.5216,86.5377,15847.692
2014-04-25 15:35:00,160.45,160.47,160.42,160.45,12231.440119123588,86.5377,86.5485,86.5216,86.5377,12231.4401
2014-04-25 15:40:00,160.44,160.54,160.43,160.45,13507.76430546692,86.5323,86.5863,86.527,86.5377,13507.7643
2014-04-25 15:45:00,160.42,160.53,160.34,160.47,30099.97872793022,86.5216,86.5809,86.4784,86.5485,30099.9787
2014-04-25 15:50:00,160.46,160.49,160.39,160.39,26164.645820038284,86.5431,86.5593,86.5054,86.5054,26164.6458
2014-04-25 15:55:00,160.38,160.45,160.24,160.37,68921.50606253988,86.5,86.5377,86.4245,86.4946,68921.5061
2014-04-28 09:30:00,160.83,161.24,160.83,161.12,11274.19697936609,86.7427,86.9638,86.7427,86.8991,11274.197
2014-04-28 09:35:00,161.1,161.41,161.0,161.23,27653.690704105506,86.8883,87.0555,86.8344,86.9584,27653.6907
2014-04-28 09:40:00,161.21,161.53,161.16,161.36,14358.647096362474,86.9476,87.1202,86.9207,87.0285,14358.6471
2014-04-28 09:45:00,161.32,161.43,161.16,161.32,5318.017443097213,87.007,87.0663,86.9207,87.007,5318.0174
2014-04-28 09:50:00,161.37,161.39,161.04,161.06,17443.09721335886,87.0339,87.0447,86.856,86.8667,17443.0972
2014-04-28 09:55:00,161.05,161.08,160.84,160.94,10423.314188470536,86.8613,86.8775,86.7481,86.802,10423.3142
2014-04-28 10:00:00,160.94,161.19,160.91,161.0,34567.11338013188,86.802,86.9369,86.7858,86.8344,34567.1134
2014-04-28 10:05:00,160.95,160.95,160.82,160.83,13933.205700914696,86.8074,86.8074,86.7373,86.7427,13933.2057
2014-04-28 10:10:00,160.86,160.86,160.51,160.73,33609.87024037438,86.7589,86.7589,86.5701,86.6888,33609.8702
2014-04-28 10:15:00,160.79,160.83,160.63,160.79,27440.970006381616,86.7211,86.7427,86.6348,86.7211,27440.97
2014-04-28 10:20:00,160.78,160.79,160.57,160.6,20421.18698149329,86.7157,86.7211,86.6025,86.6186,20421.187
2014-04-28 10:25:00,160.63,160.72,160.61,160.68,9678.791746436927,86.6348,86.6834,86.624,86.6618,9678.7917
2014-04-28 10:30:00,160.64,160.73,160.62,160.66,23505.63709848968,86.6402,86.6888,86.6294,86.651,23505.6371
2014-04-28 10:35:00,160.7,160.71,160.45,160.57,33397.14954265049,86.6726,86.678,86.5377,86.6025,33397.1495
2014-04-28 10:40:00,160.6,160.65,160.41,160.41,27015.52861093384,86.6186,86.6456,86.5162,86.5162,27015.5286
2014-04-28 10:45:00,160.4,160.56,160.38,160.4,21803.87151669857,86.5108,86.5971,86.5,86.5108,21803.8715
2014-04-28 10:50:00,160.43,160.63,160.4,160.62,19570.30419059774,86.527,86.6348,86.5108,86.6294,19570.3042
2014-04-28 10:55:00,160.64,160.67,160.46,160.52,29674.537332482447,86.6402,86.6564,86.5431,86.5755,29674.5373
2014-04-28 11:00:00,160.51,160.61,160.44,160.44,9466.071048713038,86.5701,86.624,86.5323,86.5323,9466.071
2014-04-28 11:05:00,160.45,160.55,160.42,160.45,23186.556051903848,86.5377,86.5917,86.5216,86.5377,23186.5561
2014-04-28 11:10:00,160.45,160.51,160.41,160.44,17336.736864496914,86.5377,86.5701,86.5162,86.5323,17336.7369
2014-04-28 11:15:00,160.45,160.57,160.37,160.49,14784.088491810253,86.5377,86.6025,86.4946,86.5593,14784.0885
2014-04-28 11:20:00,160.47,160.52,160.36,160.4,18187.619655392467,86.5485,86.5755,86.4892,86.5108,18187.6197
2014-04-28 11:25:00,160.37,160.42,160.32,160.36,4679.855349925547,86.4946,86.5216,86.4676,86.4892,4679.8553
2014-04-28 11:30:00,160.36,160.49,160.36,160.48,12125.079770261644,86.4892,86.5593,86.4892,86.5539,12125.0798
2014-04-28 11:35:00,160.49,160.49,160.33,160.39,7232.503722612209,86.5593,86.5593,86.473,86.5054,7232.5037
2014-04-28 11:40:00,160.38,160.44,160.26,160.3,13826.845352052753,86.5,86.5323,86.4353,86.4568,13826.8454
2014-04-28 11:45:00,160.33,160.33,160.13,160.29,10529.67453733248,86.473,86.473,86.3652,86.4514,10529.6745
2014-04-28 11:50:00,160.32,160.34,160.12,160.13,13720.485003190808,86.4676,86.4784,86.3598,86.3652,13720.485
2014-04-28 11:55:00,160.13,160.13,159.98,160.09,7551.584769198042,86.3652,86.3652,86.2842,86.3436,7551.5848
2014-04-28 12:00:00,160.1,160.2,160.02,160.2,3509.89151244416,86.349,86.4029,86.3058,86.4029,3509.8915
2014-04-28 12:05:00,160.23,160.43,160.23,160.37,6381.620931716655,86.4191,86.527,86.4191,86.4946,6381.6209
2014-04-28 12:10:00,160.41,160.45,160.33,160.42,38715.16698574771,86.5162,86.5377,86.473,86.5216,38715.167
2014-04-28 12:15:00,160.42,160.46,160.37,160.41,32758.987449478827,86.5216,86.5431,86.4946,86.5162,32758.9874
2014-04-28 12:20:00,160.42,160.77,160.42,160.57,27015.52861093384,86.5216,86.7103,86.5216,86.6025,27015.5286
2014-04-28 12:25:00,160.59,160.68,160.48,160.6,28930.014890448834,86.6132,86.6618,86.5539,86.6186,28930.0149
2014-04-28 12:30:00,160.61,160.72,160.48,160.49,15103.169538396083,86.624,86.6834,86.5539,86.5593,15103.1695
2014-04-28 12:35:00,160.53,160.53,160.34,160.34,6807.062327164432,86.5809,86.5809,86.4784,86.4784,6807.0623
2014-04-28 12:40:00,160.38,160.42,160.33,160.41,1914.4862795149968,86.5,86.5216,86.473,86.5162,1914.4863
2014-04-28 12:45:00,160.37,160.45,160.36,160.42,4360.774303339715,86.4946,86.5377,86.4892,86.5216,4360.7743
2014-04-28 12:50:00,160.42,160.42,160.22,160.32,13507.76430546692,86.5216,86.5216,86.4137,86.4676,13507.7643
2014-04-28 12:55:00,160.32,160.33,160.23,160.23,5424.377791959157,86.4676,86.473,86.4191,86.4191,5424.3778
2014-04-28 13:00:00,160.19,160.21,160.07,160.17,8296.107211231652,86.3975,86.4083,86.3328,86.3867,8296.1072
2014-04-28 13:05:00,160.15,160.15,159.86,159.86,12763.24186343331,86.3759,86.3759,86.2195,86.2195,12763.2419
2014-04-28 13:10:00,159.89,160.03,159.69,159.69,6062.539885130822,86.2357,86.3112,86.1278,86.1278,6062.5399
2014-04-28 13:15:00,159.65,159.66,159.53,159.53,8189.746862369707,86.1063,86.1117,86.0415,86.0415,8189.7469
2014-04-28 13:20:00,159.61,159.61,159.38,159.57,8827.908955541372,86.0847,86.0847,85.9606,86.0631,8827.909
2014-04-28 13:25:00,159.59,159.68,159.5,159.68,20740.26802807913,86.0739,86.1224,86.0254,86.1224,20740.268
2014-04-28 13:30:00,159.66,159.76,159.48,159.62,28398.213146139115,86.1117,86.1656,86.0146,86.0901,28398.2131
2014-04-28 13:35:00,159.65,159.89,159.65,159.75,10848.755583918311,86.1063,86.2357,86.1063,86.1602,10848.7556
2014-04-28 13:40:00,159.78,159.85,159.77,159.77,3722.612210168049,86.1764,86.2141,86.171,86.171,3722.6122
2014-04-28 13:45:00,159.82,159.87,159.74,159.83,3403.531163582216,86.198,86.2249,86.1548,86.2033,3403.5312
2014-04-28 13:50:00,159.86,160.35,159.86,160.34,7445.224420336098,86.2195,86.4838,86.2195,86.4784,7445.2244
2014-04-28 13:55:00,160.35,160.46,160.21,160.25,3935.332907891937,86.4838,86.5431,86.4083,86.4299,3935.3329
2014-04-28 14:00:00,160.24,160.32,160.21,160.29,11486.91767708998,86.4245,86.4676,86.4083,86.4514,11486.9177
2014-04-28 14:05:00,160.29,160.36,160.24,160.36,10529.67453733248,86.4514,86.4892,86.4245,86.4892,10529.6745
2014-04-28 14:10:00,160.34,160.37,160.28,160.29,7338.864071474153,86.4784,86.4946,86.4461,86.4514,7338.8641
2014-04-28 14:15:00,160.3,160.31,160.23,160.27,12869.602212295256,86.4568,86.4622,86.4191,86.4407,12869.6022
2014-04-28 14:20:00,160.27,160.3,160.17,160.28,7764.30546692193,86.4407,86.4568,86.3867,86.4461,7764.3055
2014-04-28 14:25:00,160.31,160.37,160.28,160.29,6487.9812805786,86.4622,86.4946,86.4461,86.4514,6487.9813
2014-04-28 14:30:00,160.35,160.37,160.22,160.3,10955.115932780258,86.4838,86.4946,86.4137,86.4568,10955.1159
2014-04-28 14:35:00,160.33,160.41,160.29,160.33,8083.386513507763,86.473,86.5162,86.4514,86.473,8083.3865
2014-04-28 14:40:00,160.3,160.31,160.19,160.21,3935.332907891937,86.4568,86.4622,86.3975,86.4083,3935.3329
2014-04-28 14:45:00,160.22,160.47,160.22,160.42,10636.034886194426,86.4137,86.5485,86.4137,86.5216,10636.0349
2014-04-28 14:50:00,160.44,160.48,160.38,160.44,7551.584769198042,86.5323,86.5539,86.5,86.5323,7551.5848
2014-04-28 14:55:00,160.43,160.43,160.32,160.34,2871.729419272495,86.527,86.527,86.4676,86.4784,2871.7294
2014-04-28 15:00:00,160.36,160.58,160.34,160.49,25526.48372686662,86.4892,86.6079,86.4784,86.5593,25526.4837
2014-04-28 15:05:00,160.48,160.65,160.44,160.63,19463.9438417358,86.5539,86.6456,86.5323,86.6348,19463.9438
2014-04-28 15:10:00,160.65,160.65,160.46,160.61,14039.56604977664,86.6456,86.6456,86.5431,86.624,14039.566
2014-04-28 15:15:00,160.6,160.74,160.56,160.7,31376.30291427356,86.6186,86.6942,86.5971,86.6726,31376.3029
2014-04-28 15:20:00,160.71,160.72,160.54,160.67,44033.18442884492,86.678,86.6834,86.5863,86.6564,44033.1844
2014-04-28 15:25:00,160.66,160.66,160.52,160.53,23292.91640076579,86.651,86.651,86.5755,86.5809,23292.9164
2014-04-28 15:30:00,160.55,160.62,160.5,160.61,21378.4301212508,86.5917,86.6294,86.5647,86.624,21378.4301
2014-04-28 15:35:00,160.61,160.7,160.6,160.63,25207.402680280786,86.624,86.6726,86.6186,86.6348,25207.4027
2014-04-28 15:40:00,160.65,160.85,160.6,160.78,19038.50244628802,86.6456,86.7535,86.6186,86.7157,19038.5024
2014-04-28 15:45:00,160.81,160.83,160.72,160.77,20633.907679217184,86.7319,86.7427,86.6834,86.7103,20633.9077
2014-04-28 15:50:00,160.77,160.98,160.77,160.86,33184.42884492661,86.7103,86.8236,86.7103,86.7589,33184.4288
2014-04-28 15:55:00,160.84,161.09,160.8,161.03,129759.625611572,86.7481,86.8829,86.7265,86.8506,129759.6256
2014-04-29 09:30:00,161.24,161.43,160.36,161.42,20421.18698149329,86.9638,87.0663,86.4892,87.0609,20421.187
2014-04-29 09:35:00,161.43,161.63,161.17,161.25,11274.19697936609,87.0663,87.1742,86.9261,86.9692,11274.197
2014-04-29 09:40:00,161.27,161.66,161.26,161.49,6168.900233992767,86.98,87.1903,86.9746,87.0987,6168.9002
2014-04-29 09:45:00,161.48,161.87,161.46,161.75,15741.33163156775,87.0933,87.3036,87.0825,87.2389,15741.3316
2014-04-29 09:50:00,161.75,161.98,161.71,161.9,10210.593490746647,87.2389,87.3629,87.2173,87.3198,10210.5935
2014-04-29 09:55:00,161.97,162.15,161.97,162.03,7019.78302488832,87.3575,87.4546,87.3575,87.3899,7019.783
2014-04-29 10:00:00,162.03,162.06,161.83,162.03,7870.665815783875,87.3899,87.4061,87.282,87.3899,7870.6658
2014-04-29 10:05:00,162.03,162.03,161.84,161.88,4041.6932567538815,87.3899,87.3899,87.2874,87.309,4041.6933
2014-04-29 10:10:00,161.86,161.88,161.75,161.83,8402.467560093595,87.2982,87.309,87.2389,87.282,8402.4676
2014-04-29 10:15:00,161.86,161.88,161.68,161.74,5743.45883854499,87.2982,87.309,87.2011,87.2335,5743.4588
2014-04-29 10:20:00,161.76,161.86,161.71,161.71,4467.134652201658,87.2443,87.2982,87.2173,87.2173,4467.1347
2014-04-29 10:25:00,161.71,161.86,161.65,161.79,8189.746862369707,87.2173,87.2982,87.185,87.2605,8189.7469
2014-04-29 10:30:00,161.75,161.98,161.75,161.86,7445.224420336098,87.2389,87.3629,87.2389,87.2982,7445.2244
2014-04-29 10:35:00,161.86,162.07,161.86,161.97,10104.233141884704,87.2982,87.4115,87.2982,87.3575,10104.2331
2014-04-29 10:40:00,161.94,161.97,161.84,161.9,14465.007445224415,87.3414,87.3575,87.2874,87.3198,14465.0074
2014-04-29 10:45:00,161.93,162.07,161.89,162.06,14465.007445224415,87.336,87.4115,87.3144,87.4061,14465.0074
2014-04-29 10:50:00,162.08,162.18,161.97,162.16,10104.233141884704,87.4169,87.4708,87.3575,87.46,10104.2331
2014-04-29 10:55:00,162.15,162.24,162.04,162.14,8615.188257817485,87.4546,87.5032,87.3953,87.4492,8615.1883
2014-04-29 11:00:00,162.14,162.33,162.12,162.29,13188.683258881088,87.4492,87.5517,87.4384,87.5301,13188.6833
2014-04-29 11:05:00,162.32,162.32,162.25,162.32,13826.845352052753,87.5463,87.5463,87.5086,87.5463,13826.8454
2014-04-29 11:10:00,162.31,162.38,162.25,162.29,11912.359072537756,87.5409,87.5787,87.5086,87.5301,11912.3591
2014-04-29 11:15:00,162.32,162.39,162.29,162.33,13826.845352052753,87.5463,87.5841,87.5301,87.5517,13826.8454
2014-04-29 11:20:00,162.34,162.43,162.29,162.38,10423.314188470536,87.5571,87.6056,87.5301,87.5787,10423.3142
2014-04-29 11:25:00,162.39,162.49,162.39,162.49,6062.539885130822,87.5841,87.638,87.5841,87.638,6062.5399
2014-04-29 11:30:00,162.46,162.5,162.39,162.44,23611.997447351623,87.6218,87.6434,87.5841,87.611,23611.9974
2014-04-29 11:35:00,162.43,162.5,162.35,162.46,28823.654541586893,87.6056,87.6434,87.5625,87.6218,28823.6545
2014-04-29 11:40:00,162.46,162.46,162.25,162.29,22867.47500531801,87.6218,87.6218,87.5086,87.5301,22867.475
2014-04-29 11:45:00,162.28,162.3,162.13,162.15,15528.61093384386,87.5247,87.5355,87.4438,87.4546,15528.6109
2014-04-29 11:50:00,162.14,162.17,162.04,162.11,9466.071048713038,87.4492,87.4654,87.3953,87.4331,9466.071
2014-04-29 11:55:00,162.14,162.14,162.01,162.02,5530.738140821101,87.4492,87.4492,87.3791,87.3845,5530.7381
2014-04-29 12:00:00,162.04,162.04,162.0,162.02,4573.495001063603,87.3953,87.3953,87.3737,87.3845,4573.495
2014-04-29 12:05:00,162.03,162.1,161.99,162.02,8189.746862369707,87.3899,87.4277,87.3683,87.3845,8189.7469
2014-04-29 12:10:00,162.02,162.06,161.94,161.94,5318.017443097213,87.3845,87.4061,87.3414,87.3414,5318.0174
2014-04-29 12:15:00,161.94,162.2,161.94,162.2,9253.350350989149,87.3414,87.4816,87.3414,87.4816,9253.3504
2014-04-29 12:20:00,162.17,162.2,162.09,162.1,4679.855349925547,87.4654,87.4816,87.4223,87.4277,4679.8553
2014-04-29 12:25:00,162.09,162.11,162.02,162.11,6700.701978302488,87.4223,87.4331,87.3845,87.4331,6700.702
2014-04-29 12:30:00,162.07,162.18,162.02,162.08,6700.701978302488,87.4115,87.4708,87.3845,87.4169,6700.702
2014-04-29 12:35:00,162.06,162.15,161.92,161.94,8827.908955541372,87.4061,87.4546,87.3306,87.3414,8827.909
2014-04-29 12:40:00,161.97,162.04,161.96,162.04,5849.819187406933,87.3575,87.3953,87.3522,87.3953,5849.8192
2014-04-29 12:45:00,162.04,162.04,161.95,161.97,4467.134652201658,87.3953,87.3953,87.3468,87.3575,4467.1347
2014-04-29 12:50:00,161.98,161.99,161.94,161.95,7764.30546692193,87.3629,87.3683,87.3414,87.3468,7764.3055
2014-04-29 12:55:00,161.94,161.97,161.89,161.92,7445.224420336098,87.3414,87.3575,87.3144,87.3306,7445.2244
2014-04-29 13:00:00,161.93,161.93,161.79,161.83,6487.9812805786,87.336,87.336,87.2605,87.282,6487.9813
2014-04-29 13:05:00,161.81,161.84,161.56,161.56,13933.205700914696,87.2712,87.2874,87.1364,87.1364,13933.2057
2014-04-29 13:10:00,161.55,161.64,161.48,161.48,5318.017443097213,87.131,87.1796,87.0933,87.0933,5318.0174
2014-04-29 13:15:00,161.49,161.49,161.4,161.4,2659.0087215486064,87.0987,87.0987,87.0501,87.0501,2659.0087
2014-04-29 13:20:00,161.44,161.55,161.44,161.51,9146.990002127206,87.0717,87.131,87.0717,87.1094,9146.99
2014-04-29 13:25:00,161.51,161.58,161.44,161.51,13295.043607743031,87.1094,87.1472,87.0717,87.1094,13295.0436
2014-04-29 13:30:00,161.51,161.59,161.47,161.52,8934.269304403317,87.1094,87.1526,87.0879,87.1148,8934.2693
2014-04-29 13:35:00,161.51,161.72,161.49,161.72,8508.82790895554,87.1094,87.2227,87.0987,87.2227,8508.8279
2014-04-29 13:40:00,161.69,161.82,161.67,161.71,17868.538608806633,87.2065,87.2766,87.1957,87.2173,17868.5386
2014-04-29 13:45:00,161.71,161.75,161.66,161.72,5424.377791959157,87.2173,87.2389,87.1903,87.2227,5424.3778
2014-04-29 13:50:00,161.71,161.76,161.66,161.68,7657.945118059986,87.2173,87.2443,87.1903,87.2011,7657.9451
2014-04-29 13:55:00,161.69,161.83,161.69,161.7,18506.700701978298,87.2065,87.282,87.2065,87.2119,18506.7007
2014-04-29 14:00:00,161.75,161.76,161.71,161.76,3616.251861306104,87.2389,87.2443,87.2173,87.2443,3616.2519
2014-04-29 14:05:00,161.76,161.81,161.74,161.75,4254.41395447777,87.2443,87.2712,87.2335,87.2389,4254.414
2014-04-29 14:10:00,161.73,161.75,161.64,161.64,2659.0087215486064,87.2281,87.2389,87.1796,87.1796,2659.0087
2014-04-29 14:15:00,161.68,161.69,161.62,161.67,3190.8104658583275,87.2011,87.2065,87.1688,87.1957,3190.8105
2014-04-29 14:20:00,161.69,161.75,161.64,161.72,4041.6932567538815,87.2065,87.2389,87.1796,87.2227,4041.6933
2014-04-29 14:25:00,161.71,161.82,161.71,161.73,3935.332907891937,87.2173,87.2766,87.2173,87.2281,3935.3329
2014-04-29 14:30:00,161.72,161.77,161.72,161.77,3935.332907891937,87.2227,87.2497,87.2227,87.2497,3935.3329
2014-04-29 14:35:00,161.77,161.86,161.74,161.84,7870.665815783875,87.2497,87.2982,87.2335,87.2874,7870.6658
2014-04-29 14:40:00,161.85,161.87,161.79,161.84,3084.450116996384,87.2928,87.3036,87.2605,87.2874,3084.4501
2014-04-29 14:45:00,161.83,161.9,161.82,161.9,6913.422676026376,87.282,87.3198,87.2766,87.3198,6913.4227
2014-04-29 14:50:00,161.87,161.94,161.8,161.94,6807.062327164432,87.3036,87.3414,87.2659,87.3414,6807.0623
2014-04-29 14:55:00,161.95,162.08,161.91,162.08,6275.260582854711,87.3468,87.4169,87.3252,87.4169,6275.2606
2014-04-29 15:00:00,162.02,162.13,161.95,161.98,4360.774303339715,87.3845,87.4438,87.3468,87.3629,4360.7743
2014-04-29 15:05:00,161.98,162.08,161.96,162.08,6807.062327164432,87.3629,87.4169,87.3522,87.4169,6807.0623
2014-04-29 15:10:00,162.04,162.04,161.99,162.02,6168.900233992767,87.3953,87.3953,87.3683,87.3845,6168.9002
2014-04-29 15:15:00,162.02,162.23,162.02,162.2,13188.683258881088,87.3845,87.4978,87.3845,87.4816,13188.6833
2014-04-29 15:20:00,162.14,162.17,161.98,161.99,13401.403956604976,87.4492,87.4654,87.3629,87.3683,13401.404
2014-04-29 15:25:00,162.02,162.18,162.02,162.12,9146.990002127206,87.3845,87.4708,87.3845,87.4384,9146.99
2014-04-29 15:30:00,162.1,162.12,161.99,162.0,23824.718145075512,87.4277,87.4384,87.3683,87.3737,23824.7181
2014-04-29 15:35:00,162.0,162.0,161.87,161.87,17124.016166773024,87.3737,87.3737,87.3036,87.3036,17124.0162
2014-04-29 15:40:00,161.86,161.89,161.7,161.72,19889.38523718357,87.2982,87.3144,87.2119,87.2227,19889.3852
2014-04-29 15:45:00,161.74,162.01,161.73,161.97,26058.285471176343,87.2335,87.3791,87.2281,87.3575,26058.2855
2014-04-29 15:50:00,161.97,161.98,161.86,161.92,33078.06849606466,87.3575,87.3629,87.2982,87.3306,33078.0685
2014-04-29 15:55:00,161.93,162.03,161.86,161.9,61157.20059561794,87.336,87.3899,87.2982,87.3198,61157.2006
2014-04-30 09:30:00,161.95,162.44,161.66,162.12,16911.295469049135,87.3468,87.611,87.1903,87.4384,16911.2955
2014-04-30 09:35:00,162.12,162.43,162.0,162.28,16166.773027015526,87.4384,87.6056,87.3737,87.5247,16166.773
2014-04-30 09:40:00,162.25,162.38,161.99,162.08,7232.503722612209,87.5086,87.5787,87.3683,87.4169,7232.5037
2014-04-30 09:45:00,162.01,162.33,162.01,162.26,4041.6932567538815,87.3791,87.5517,87.3791,87.514,4041.6933
2014-04-30 09:50:00,162.29,162.51,162.24,162.33,5424.377791959157,87.5301,87.6488,87.5032,87.5517,5424.3778
2014-04-30 09:55:00,162.31,162.44,162.15,162.22,11699.638374813869,87.5409,87.611,87.4546,87.4924,11699.6384
2014-04-30 10:00:00,162.2,162.41,162.16,162.33,8934.269304403317,87.4816,87.5949,87.46,87.5517,8934.2693
2014-04-30 10:05:00,162.33,162.39,162.11,162.14,13401.403956604976,87.5517,87.5841,87.4331,87.4492,13401.404
2014-04-30 10:10:00,162.12,162.41,162.12,162.2,7764.30546692193,87.4384,87.5949,87.4384,87.4816,7764.3055
2014-04-30 10:15:00,162.25,162.27,162.09,162.18,6062.539885130822,87.5086,87.5193,87.4223,87.4708,6062.5399
2014-04-30 10:20:00,162.22,162.23,162.12,162.19,7126.143373750265,87.4924,87.4978,87.4384,87.4762,7126.1434
2014-04-30 10:25:00,162.16,162.23,162.02,162.23,26696.447564348007,87.46,87.4978,87.3845,87.4978,26696.4476
2014-04-30 10:30:00,162.24,162.27,162.1,162.2,5424.377791959157,87.5032,87.5193,87.4277,87.4816,5424.3778
2014-04-30 10:35:00,162.22,162.27,162.18,162.22,6275.260582854711,87.4924,87.5193,87.4708,87.4924,6275.2606
2014-04-30 10:40:00,162.22,162.33,162.19,162.25,7126.143373750265,87.4924,87.5517,87.4762,87.5086,7126.1434
2014-04-30 10:45:00,162.25,162.26,162.11,162.12,17762.17825994469,87.5086,87.514,87.4331,87.4384,17762.1783
2014-04-30 10:50:00,162.12,162.29,162.06,162.28,5424.377791959157,87.4384,87.5301,87.4061,87.5247,5424.3778
2014-04-30 10:55:00,162.27,162.27,162.1,162.12,7657.945118059986,87.5193,87.5193,87.4277,87.4384,7657.9451
2014-04-30 11:00:00,162.12,162.22,162.06,162.11,9997.87279302276,87.4384,87.4924,87.4061,87.4331,9997.8728
2014-04-30 11:05:00,162.07,162.23,162.07,162.15,4148.053605615826,87.4115,87.4978,87.4115,87.4546,4148.0536
2014-04-30 11:10:00,162.15,162.15,161.89,161.97,9572.431397574985,87.4546,87.4546,87.3144,87.3575,9572.4314
2014-04-30 11:15:00,161.96,162.08,161.95,162.08,5530.738140821101,87.3522,87.4169,87.3468,87.4169,5530.7381
2014-04-30 11:20:00,162.08,162.16,162.06,162.08,2871.729419272495,87.4169,87.46,87.4061,87.4169,2871.7294
2014-04-30 11:25:00,162.07,162.21,162.04,162.12,3297.170814720272,87.4115,87.487,87.3953,87.4384,3297.1708
2014-04-30 11:30:00,162.06,162.28,162.06,162.24,1914.4862795149968,87.4061,87.5247,87.4061,87.5032,1914.4863
2014-04-30 11:35:00,162.25,162.27,162.2,162.2,7126.143373750265,87.5086,87.5193,87.4816,87.4816,7126.1434
2014-04-30 11:40:00,162.2,162.24,162.15,162.15,2552.648372686662,87.4816,87.5032,87.4546,87.4546,2552.6484
2014-04-30 11:45:00,162.14,162.28,162.11,162.28,3190.8104658583275,87.4492,87.5247,87.4331,87.5247,3190.8105
2014-04-30 11:50:00,162.29,162.56,162.28,162.53,5424.377791959157,87.5301,87.6758,87.5247,87.6596,5424.3778
2014-04-30 11:55:00,162.56,162.56,162.38,162.38,2659.0087215486064,87.6758,87.6758,87.5787,87.5787,2659.0087
2014-04-30 12:00:00,162.38,162.51,162.36,162.36,6487.9812805786,87.5787,87.6488,87.5679,87.5679,6487.9813
2014-04-30 12:05:00,162.4,162.4,162.35,162.37,3722.612210168049,87.5895,87.5895,87.5625,87.5733,3722.6122
2014-04-30 12:10:00,162.37,162.41,162.3,162.32,4573.495001063603,87.5733,87.5949,87.5355,87.5463,4573.495
2014-04-30 12:15:00,162.33,162.38,162.32,162.38,3297.170814720272,87.5517,87.5787,87.5463,87.5787,3297.1708
2014-04-30 12:20:00,162.41,162.41,162.32,162.36,2871.729419272495,87.5949,87.5949,87.5463,87.5679,2871.7294
2014-04-30 12:25:00,162.38,162.4,162.35,162.35,1063.6034886194425,87.5787,87.5895,87.5625,87.5625,1063.6035
2014-04-30 12:30:00,162.34,162.41,162.3,162.38,4786.215698787491,87.5571,87.5949,87.5355,87.5787,4786.2157
2014-04-30 12:35:00,162.41,162.41,162.34,162.37,744.5224420336098,87.5949,87.5949,87.5571,87.5733,744.5224
2014-04-30 12:40:00,162.36,162.42,162.33,162.34,5637.098489683045,87.5679,87.6002,87.5517,87.5571,5637.0985
2014-04-30 12:45:00,162.37,162.37,162.32,162.32,4679.855349925547,87.5733,87.5733,87.5463,87.5463,4679.8553
2014-04-30 12:50:00,162.29,162.3,162.24,162.26,4254.41395447777,87.5301,87.5355,87.5032,87.514,4254.414
2014-04-30 12:55:00,162.25,162.3,162.2,162.3,3935.332907891937,87.5086,87.5355,87.4816,87.5355,3935.3329
2014-04-30 13:00:00,162.3,162.3,162.22,162.23,2446.2880238247176,87.5355,87.5355,87.4924,87.4978,2446.288
2014-04-30 13:05:00,162.22,162.24,162.19,162.22,2765.36907041055,87.4924,87.5032,87.4762,87.4924,2765.3691
2014-04-30 13:10:00,162.2,162.22,162.18,162.19,4041.6932567538815,87.4816,87.4924,87.4708,87.4762,4041.6933
2014-04-30 13:15:00,162.23,162.23,162.08,162.08,5105.296745373324,87.4978,87.4978,87.4169,87.4169,5105.2967
2014-04-30 13:20:00,162.01,162.09,161.93,162.04,4786.215698787491,87.3791,87.4223,87.336,87.3953,4786.2157
2014-04-30 13:25:00,162.06,162.06,161.93,161.93,3509.89151244416,87.4061,87.4061,87.336,87.336,3509.8915
2014-04-30 13:30:00,161.92,162.09,161.92,162.05,4148.053605615826,87.3306,87.4223,87.3306,87.4007,4148.0536
2014-04-30 13:35:00,162.05,162.05,161.99,161.99,3828.972559029993,87.4007,87.4007,87.3683,87.3683,3828.9726
2014-04-30 13:40:00,162.0,162.0,161.91,161.91,7551.584769198042,87.3737,87.3737,87.3252,87.3252,7551.5848
2014-04-30 13:45:00,161.96,162.02,161.94,162.0,2233.567326100829,87.3522,87.3845,87.3414,87.3737,2233.5673
2014-04-30 13:50:00,161.97,161.97,161.82,161.84,3828.972559029993,87.3575,87.3575,87.2766,87.2874,3828.9726
2014-04-30 13:55:00,161.84,162.04,161.79,161.89,6487.9812805786,87.2874,87.3953,87.2605,87.3144,6487.9813
2014-04-30 14:00:00,161.87,162.1,161.52,161.98,9785.15209529887,87.3036,87.4277,87.1148,87.3629,9785.1521
2014-04-30 14:05:00,161.97,162.02,161.75,161.8,3935.332907891937,87.3575,87.3845,87.2389,87.2659,3935.3329
2014-04-30 14:10:00,161.86,161.86,161.7,161.8,4467.134652201658,87.2982,87.2982,87.2119,87.2659,4467.1347
2014-04-30 14:15:00,161.76,162.02,161.76,161.99,4360.774303339715,87.2443,87.3845,87.2443,87.3683,4360.7743
2014-04-30 14:20:00,161.95,162.1,161.92,162.1,4679.855349925547,87.3468,87.4277,87.3306,87.4277,4679.8553
2014-04-30 14:25:00,162.16,162.21,162.05,162.18,10529.67453733248,87.46,87.487,87.4007,87.4708,10529.6745
2014-04-30 14:30:00,162.22,162.26,162.17,162.18,7019.78302488832,87.4924,87.514,87.4654,87.4708,7019.783
2014-04-30 14:35:00,162.15,162.26,162.15,162.24,5211.657094235268,87.4546,87.514,87.4546,87.5032,5211.6571
2014-04-30 14:40:00,162.21,162.36,162.2,162.35,3509.89151244416,87.487,87.5679,87.4816,87.5625,3509.8915
2014-04-30 14:45:00,162.35,162.5,162.33,162.47,4148.053605615826,87.5625,87.6434,87.5517,87.6272,4148.0536
2014-04-30 14:50:00,162.43,162.57,162.43,162.53,6807.062327164432,87.6056,87.6812,87.6056,87.6596,6807.0623
2014-04-30 14:55:00,162.51,162.56,162.37,162.38,6594.341629440543,87.6488,87.6758,87.5733,87.5787,6594.3416
2014-04-30 15:00:00,162.42,162.44,162.29,162.34,6381.620931716655,87.6002,87.611,87.5301,87.5571,6381.6209
2014-04-30 15:05:00,162.33,162.36,162.21,162.21,4254.41395447777,87.5517,87.5679,87.487,87.487,4254.414
2014-04-30 15:10:00,162.28,162.32,162.26,162.26,2446.2880238247176,87.5247,87.5463,87.514,87.514,2446.288
2014-04-30 15:15:00,162.27,162.29,162.05,162.25,8296.107211231652,87.5193,87.5301,87.4007,87.5086,8296.1072
2014-04-30 15:20:00,162.25,162.26,162.04,162.13,7870.665815783875,87.5086,87.514,87.3953,87.4438,7870.6658
2014-04-30 15:25:00,162.16,162.46,162.16,162.41,8508.82790895554,87.46,87.6218,87.46,87.5949,8508.8279
2014-04-30 15:30:00,162.43,162.53,162.39,162.5,13826.845352052753,87.6056,87.6596,87.5841,87.6434,13826.8454
2014-04-30 15:35:00,162.49,162.49,162.34,162.4,16060.412678153582,87.638,87.638,87.5571,87.5895,16060.4127
2014-04-30 15:40:00,162.41,162.56,162.36,162.55,14890.448840672196,87.5949,87.6758,87.5679,87.6704,14890.4488
2014-04-30 15:45:00,162.53,162.53,162.14,162.35,22122.952563284405,87.6596,87.6596,87.4492,87.5625,22122.9526
2014-04-30 15:50:00,162.36,162.6,162.34,162.54,24569.24058710912,87.5679,87.6973,87.5571,87.665,24569.2406
2014-04-30 15:55:00,162.54,162.86,162.52,162.84,171240.16166773025,87.665,87.8376,87.6542,87.8268,171240.1617
2014-05-01 09:30:00,162.74,162.84,161.93,161.93,11380.557328228037,89.2892,89.3441,88.8448,88.8448,11380.5573
2014-05-01 09:35:00,161.94,162.45,161.83,161.87,8615.188257817485,88.8503,89.1301,88.7899,88.8119,8615.1883
2014-05-01 09:40:00,161.93,162.41,161.91,162.16,10210.593490746647,88.8448,89.1082,88.8338,88.971,10210.5935
2014-05-01 09:45:00,162.08,162.19,161.92,162.06,15315.890236119973,88.9271,88.9874,88.8393,88.9161,15315.8902
2014-05-01 09:50:00,162.03,162.03,161.56,161.9,20208.46628376941,88.8997,88.8997,88.6418,88.8283,20208.4663
2014-05-01 09:55:00,161.93,161.93,161.32,161.6,14784.088491810253,88.8448,88.8448,88.5101,88.6637,14784.0885
2014-05-01 10:00:00,161.57,161.93,161.57,161.93,11167.836630504144,88.6473,88.8448,88.6473,88.8448,11167.8366
2014-05-01 10:05:00,161.82,162.16,161.74,161.95,8721.54860667943,88.7844,88.971,88.7406,88.8558,8721.5486
2014-05-01 10:10:00,161.84,162.01,161.72,161.72,14677.728142948306,88.7954,88.8887,88.7296,88.7296,14677.7281
2014-05-01 10:15:00,161.72,161.91,161.57,161.72,7977.026164645818,88.7296,88.8338,88.6473,88.7296,7977.0262
2014-05-01 10:20:00,161.67,161.8,161.6,161.6,6594.341629440543,88.7021,88.7735,88.6637,88.6637,6594.3416
2014-05-01 10:25:00,161.59,161.67,161.55,161.67,6275.260582854711,88.6583,88.7021,88.6363,88.7021,6275.2606
2014-05-01 10:30:00,161.61,161.7,161.52,161.58,9785.15209529887,88.6692,88.7186,88.6198,88.6528,9785.1521
2014-05-01 10:35:00,161.46,161.6,161.43,161.6,7019.78302488832,88.5869,88.6637,88.5705,88.6637,7019.783
2014-05-01 10:40:00,161.54,161.61,161.48,161.57,10210.593490746647,88.6308,88.6692,88.5979,88.6473,10210.5935
2014-05-01 10:45:00,161.58,161.77,161.46,161.77,7338.864071474153,88.6528,88.757,88.5869,88.757,7338.8641
2014-05-01 10:50:00,161.67,161.91,161.65,161.82,8827.908955541372,88.7021,88.8338,88.6912,88.7844,8827.909
2014-05-01 10:55:00,161.8,161.91,161.8,161.86,4467.134652201658,88.7735,88.8338,88.7735,88.8064,4467.1347
2014-05-01 11:00:00,161.87,162.16,161.86,162.13,9785.15209529887,88.8119,88.971,88.8064,88.9545,9785.1521
2014-05-01 11:05:00,162.15,162.21,162.09,162.16,6062.539885130822,88.9655,88.9984,88.9326,88.971,6062.5399
2014-05-01 11:10:00,162.18,162.2,162.12,162.14,7019.78302488832,88.982,88.9929,88.949,88.96,7019.783
2014-05-01 11:15:00,162.16,162.29,162.16,162.2,7870.665815783875,88.971,89.0423,88.971,88.9929,7870.6658
2014-05-01 11:20:00,162.22,162.42,162.21,162.36,5956.179536268878,89.0039,89.1136,88.9984,89.0807,5956.1795
2014-05-01 11:25:00,162.38,162.48,162.34,162.46,3190.8104658583275,89.0917,89.1466,89.0697,89.1356,3190.8105
2014-05-01 11:30:00,162.46,162.62,162.35,162.37,18719.421399702187,89.1356,89.2234,89.0752,89.0862,18719.4214
2014-05-01 11:35:00,162.34,162.35,162.1,162.15,24143.799191661343,89.0697,89.0752,88.9381,88.9655,24143.7992
2014-05-01 11:40:00,162.14,162.31,162.14,162.15,6913.422676026376,88.96,89.0533,88.96,88.9655,6913.4227
2014-05-01 11:45:00,162.13,162.19,162.13,162.15,2978.089768134439,88.9545,88.9874,88.9545,88.9655,2978.0898
2014-05-01 11:50:00,162.15,162.23,162.03,162.11,13720.485003190808,88.9655,89.0094,88.8997,88.9436,13720.485
2014-05-01 11:55:00,162.14,162.29,162.14,162.29,5105.296745373324,88.96,89.0423,88.96,89.0423,5105.2967
2014-05-01 12:00:00,162.25,162.43,162.16,162.39,8189.746862369707,89.0204,89.1191,88.971,89.0972,8189.7469
2014-05-01 12:05:00,162.43,162.48,162.3,162.46,4360.774303339715,89.1191,89.1466,89.0478,89.1356,4360.7743
2014-05-01 12:10:00,162.49,162.53,162.41,162.42,2978.089768134439,89.152,89.174,89.1082,89.1136,2978.0898
2014-05-01 12:15:00,162.43,162.49,162.37,162.37,4892.576047649435,89.1191,89.152,89.0862,89.0862,4892.576
2014-05-01 12:20:00,162.36,162.48,162.32,162.47,5211.657094235268,89.0807,89.1466,89.0588,89.1411,5211.6571
2014-05-01 12:25:00,162.49,162.57,162.49,162.52,3403.531163582216,89.152,89.1959,89.152,89.1685,3403.5312
2014-05-01 12:30:00,162.57,162.58,162.46,162.52,5318.017443097213,89.1959,89.2014,89.1356,89.1685,5318.0174
2014-05-01 12:35:00,162.53,162.58,162.51,162.51,2871.729419272495,89.174,89.2014,89.163,89.163,2871.7294
2014-05-01 12:40:00,162.6,162.68,162.58,162.68,2552.648372686662,89.2124,89.2563,89.2014,89.2563,2552.6484
2014-05-01 12:45:00,162.67,162.81,162.65,162.79,4998.93639651138,89.2508,89.3276,89.2398,89.3166,4998.9364
2014-05-01 12:50:00,162.84,162.92,162.79,162.88,5743.45883854499,89.3441,89.388,89.3166,89.366,5743.4588
2014-05-01 12:55:00,162.9,162.9,162.79,162.79,3722.612210168049,89.377,89.377,89.3166,89.3166,3722.6122
2014-05-01 13:00:00,162.78,162.91,162.78,162.84,3297.170814720272,89.3112,89.3825,89.3112,89.3441,3297.1708
2014-05-01 13:05:00,162.86,162.89,162.83,162.88,2339.9276749627734,89.3551,89.3715,89.3386,89.366,2339.9277
2014-05-01 13:10:00,162.88,163.01,162.85,162.99,3084.450116996384,89.366,89.4374,89.3496,89.4264,3084.4501
2014-05-01 13:15:00,163.01,163.21,162.97,163.17,14039.56604977664,89.4374,89.5471,89.4154,89.5251,14039.566
2014-05-01 13:20:00,163.17,163.36,163.17,163.34,10423.314188470536,89.5251,89.6294,89.5251,89.6184,10423.3142
2014-05-01 13:25:00,163.35,163.36,163.12,163.12,5211.657094235268,89.6239,89.6294,89.4977,89.4977,5211.6571
2014-05-01 13:30:00,163.09,163.14,163.05,163.09,3084.450116996384,89.4812,89.5087,89.4593,89.4812,3084.4501
2014-05-01 13:35:00,163.12,163.27,163.09,163.21,2552.648372686662,89.4977,89.58,89.4812,89.5471,2552.6484
2014-05-01 13:40:00,163.21,163.25,163.12,163.25,3616.251861306104,89.5471,89.569,89.4977,89.569,3616.2519
2014-05-01 13:45:00,163.16,163.26,162.92,162.92,9997.87279302276,89.5197,89.5745,89.388,89.388,9997.8728
2014-05-01 13:50:00,162.92,162.95,162.85,162.88,6700.701978302488,89.388,89.4044,89.3496,89.366,6700.702
2014-05-01 13:55:00,162.91,162.91,162.61,162.75,4786.215698787491,89.3825,89.3825,89.2179,89.2947,4786.2157
2014-05-01 14:00:00,162.81,162.93,162.79,162.89,6381.620931716655,89.3276,89.3935,89.3166,89.3715,6381.6209
2014-05-01 14:05:00,162.94,163.06,162.89,163.03,4467.134652201658,89.3989,89.4648,89.3715,89.4483,4467.1347
2014-05-01 14:10:00,163.05,163.05,162.95,163.01,7232.503722612209,89.4593,89.4593,89.4044,89.4374,7232.5037
2014-05-01 14:15:00,162.99,163.08,162.99,163.04,3935.332907891937,89.4264,89.4758,89.4264,89.4538,3935.3329
2014-05-01 14:20:00,162.99,163.12,162.96,163.08,4573.495001063603,89.4264,89.4977,89.4099,89.4758,4573.495
2014-05-01 14:25:00,163.02,163.09,162.94,163.05,6062.539885130822,89.4428,89.4812,89.3989,89.4593,6062.5399
2014-05-01 14:30:00,163.02,163.05,162.89,162.91,2446.2880238247176,89.4428,89.4593,89.3715,89.3825,2446.288
2014-05-01 14:35:00,162.84,162.97,162.78,162.78,3084.450116996384,89.3441,89.4154,89.3112,89.3112,3084.4501
2014-05-01 14:40:00,162.73,162.76,162.56,162.56,4041.6932567538815,89.2837,89.3002,89.1905,89.1905,4041.6933
2014-05-01 14:45:00,162.59,162.65,162.5,162.61,9359.710699851094,89.2069,89.2398,89.1575,89.2179,9359.7107
2014-05-01 14:50:00,162.61,162.75,162.58,162.66,5105.296745373324,89.2179,89.2947,89.2014,89.2453,5105.2967
2014-05-01 14:55:00,162.7,162.74,162.57,162.67,3722.612210168049,89.2673,89.2892,89.1959,89.2508,3722.6122
2014-05-01 15:00:00,162.62,162.66,162.56,162.58,3190.8104658583275,89.2234,89.2453,89.1905,89.2014,3190.8105
2014-05-01 15:05:00,162.52,162.6,162.49,162.54,4041.6932567538815,89.1685,89.2124,89.152,89.1795,4041.6933
2014-05-01 15:10:00,162.5,162.51,162.37,162.47,11380.557328228037,89.1575,89.163,89.0862,89.1411,11380.5573
2014-05-01 15:15:00,162.49,162.6,162.45,162.49,16379.493724739414,89.152,89.2124,89.1301,89.152,16379.4937
2014-05-01 15:20:00,162.48,162.52,162.46,162.47,7126.143373750265,89.1466,89.1685,89.1356,89.1411,7126.1434
2014-05-01 15:25:00,162.49,162.49,162.37,162.4,7764.30546692193,89.152,89.152,89.0862,89.1027,7764.3055
2014-05-01 15:30:00,162.33,162.37,162.26,162.29,5211.657094235268,89.0643,89.0862,89.0259,89.0423,5211.6571
2014-05-01 15:35:00,162.3,162.36,162.26,162.3,10104.233141884704,89.0478,89.0807,89.0259,89.0478,10104.2331
2014-05-01 15:40:00,162.28,162.49,162.28,162.39,8934.269304403317,89.0368,89.152,89.0368,89.0972,8934.2693
2014-05-01 15:45:00,162.4,162.65,162.37,162.65,17230.37651563497,89.1027,89.2398,89.0862,89.2398,17230.3765
2014-05-01 15:50:00,162.65,162.87,162.64,162.87,29993.61837906828,89.2398,89.3605,89.2343,89.3605,29993.6184
2014-05-01 15:55:00,162.9,163.52,162.85,163.27,96468.83641778344,89.377,89.7172,89.3496,89.58,96468.8364
2014-05-02 09:30:00,162.79,163.37,162.54,163.03,22654.754307594125,89.3166,89.6349,89.1795,89.4483,22654.7543
2014-05-02 09:35:00,163.03,163.58,162.91,163.2,11593.278025951924,89.4483,89.7501,89.3825,89.5416,11593.278
2014-05-02 09:40:00,163.23,163.43,162.83,162.92,15315.890236119973,89.5581,89.6678,89.3386,89.388,15315.8902
2014-05-02 09:45:00,163.12,163.17,162.76,162.96,9785.15209529887,89.4977,89.5251,89.3002,89.4099,9785.1521
2014-05-02 09:50:00,163.05,163.41,162.95,163.16,7232.503722612209,89.4593,89.6568,89.4044,89.5197,7232.5037
2014-05-02 09:55:00,163.12,163.38,163.06,163.38,7657.945118059986,89.4977,89.6404,89.4648,89.6404,7657.9451
2014-05-02 10:00:00,163.39,163.43,163.17,163.31,7126.143373750265,89.6458,89.6678,89.5251,89.602,7126.1434
2014-05-02 10:05:00,163.45,163.55,163.32,163.47,8615.188257817485,89.6788,89.7336,89.6074,89.6897,8615.1883
2014-05-02 10:10:00,163.45,163.66,163.4,163.64,5743.45883854499,89.6788,89.794,89.6513,89.783,5743.4588
2014-05-02 10:15:00,163.58,163.79,163.43,163.79,11699.638374813869,89.7501,89.8653,89.6678,89.8653,11699.6384
2014-05-02 10:20:00,163.73,163.8,163.53,163.79,11380.557328228037,89.8324,89.8708,89.7227,89.8653,11380.5573
2014-05-02 10:25:00,163.78,163.88,163.71,163.84,7019.78302488832,89.8598,89.9147,89.8214,89.8927,7019.783
2014-05-02 10:30:00,163.9,164.04,163.82,163.85,22867.47500531801,89.9257,90.0025,89.8818,89.8982,22867.475
2014-05-02 10:35:00,163.83,163.92,163.68,163.9,15209.529887258028,89.8873,89.9366,89.805,89.9257,15209.5299
2014-05-02 10:40:00,163.88,164.0,163.73,163.93,8827.908955541372,89.9147,89.9805,89.8324,89.9421,8827.909
2014-05-02 10:45:00,163.94,163.96,163.64,163.76,5849.819187406933,89.9476,89.9586,89.783,89.8488,5849.8192
2014-05-02 10:50:00,163.74,163.91,163.61,163.67,14145.926398638583,89.8379,89.9311,89.7665,89.7995,14145.9264
2014-05-02 10:55:00,163.72,163.8,163.55,163.55,7551.584769198042,89.8269,89.8708,89.7336,89.7336,7551.5848
2014-05-02 11:00:00,163.55,163.6,163.43,163.51,15209.529887258028,89.7336,89.7611,89.6678,89.7117,15209.5299
2014-05-02 11:05:00,163.44,163.44,163.24,163.29,7019.78302488832,89.6733,89.6733,89.5635,89.591,7019.783
2014-05-02 11:10:00,163.26,163.28,162.98,163.0,4679.855349925547,89.5745,89.5855,89.4209,89.4319,4679.8553
2014-05-02 11:15:00,162.92,163.01,162.84,162.84,9678.791746436927,89.388,89.4374,89.3441,89.3441,9678.7917
2014-05-02 11:20:00,162.88,162.88,162.72,162.73,15103.169538396083,89.366,89.366,89.2782,89.2837,15103.1695
2014-05-02 11:25:00,162.71,162.74,162.56,162.63,4998.93639651138,89.2728,89.2892,89.1905,89.2289,4998.9364
2014-05-02 11:30:00,162.67,162.88,162.67,162.81,14252.28674750053,89.2508,89.366,89.2508,89.3276,14252.2867
2014-05-02 11:35:00,162.81,162.81,162.65,162.67,3828.972559029993,89.3276,89.3276,89.2398,89.2508,3828.9726
2014-05-02 11:40:00,162.67,162.77,162.62,162.62,3828.972559029993,89.2508,89.3057,89.2234,89.2234,3828.9726
2014-05-02 11:45:00,162.65,162.77,162.61,162.7,4148.053605615826,89.2398,89.3057,89.2179,89.2673,4148.0536
2014-05-02 11:50:00,162.67,162.82,162.63,162.63,2659.0087215486064,89.2508,89.3331,89.2289,89.2289,2659.0087
2014-05-02 11:55:00,162.59,162.69,162.59,162.62,4679.855349925547,89.2069,89.2618,89.2069,89.2234,4679.8553
2014-05-02 12:00:00,162.59,162.63,162.44,162.44,4998.93639651138,89.2069,89.2289,89.1246,89.1246,4998.9364
2014-05-02 12:05:00,162.5,162.5,162.35,162.37,3828.972559029993,89.1575,89.1575,89.0752,89.0862,3828.9726
2014-05-02 12:10:00,162.32,162.44,162.25,162.41,2978.089768134439,89.0588,89.1246,89.0204,89.1082,2978.0898
2014-05-02 12:15:00,162.41,162.45,162.32,162.33,3297.170814720272,89.1082,89.1301,89.0588,89.0643,3297.1708
2014-05-02 12:20:00,162.31,162.31,162.18,162.18,4467.134652201658,89.0533,89.0533,88.982,88.982,4467.1347
2014-05-02 12:25:00,162.23,162.23,162.12,162.16,4041.6932567538815,89.0094,89.0094,88.949,88.971,4041.6933
2014-05-02 12:30:00,162.14,162.33,162.13,162.25,4573.495001063603,88.96,89.0643,88.9545,89.0204,4573.495
2014-05-02 12:35:00,162.26,162.42,162.18,162.33,5743.45883854499,89.0259,89.1136,88.982,89.0643,5743.4588
2014-05-02 12:40:00,162.3,162.3,162.13,162.13,2765.36907041055,89.0478,89.0478,88.9545,88.9545,2765.3691
2014-05-02 12:45:00,162.09,162.11,162.03,162.11,2765.36907041055,88.9326,88.9436,88.8997,88.9436,2765.3691
2014-05-02 12:50:00,162.13,162.19,162.06,162.1,4998.93639651138,88.9545,88.9874,88.9161,88.9381,4998.9364
2014-05-02 12:55:00,162.14,162.19,162.05,162.14,5637.098489683045,88.96,88.9874,88.9106,88.96,5637.0985
2014-05-02 13:00:00,162.14,162.2,162.02,162.15,6807.062327164432,88.96,88.9929,88.8942,88.9655,6807.0623
2014-05-02 13:05:00,162.16,162.25,162.11,162.11,5530.738140821101,88.971,89.0204,88.9436,88.9436,5530.7381
2014-05-02 13:10:00,162.14,162.17,162.08,162.08,3190.8104658583275,88.96,88.9765,88.9271,88.9271,3190.8105
2014-05-02 13:15:00,162.06,162.07,162.0,162.06,2446.2880238247176,88.9161,88.9216,88.8832,88.9161,2446.288
2014-05-02 13:20:00,161.94,161.98,161.82,161.97,5849.819187406933,88.8503,88.8722,88.7844,88.8667,5849.8192
2014-05-02 13:25:00,161.94,161.95,161.73,161.73,2978.089768134439,88.8503,88.8558,88.7351,88.7351,2978.0898
2014-05-02 13:30:00,161.74,161.99,161.69,161.97,6913.422676026376,88.7406,88.8777,88.7131,88.8667,6913.4227
2014-05-02 13:35:00,161.94,161.95,161.78,161.79,7870.665815783875,88.8503,88.8558,88.7625,88.768,7870.6658
2014-05-02 13:40:00,161.77,161.93,161.76,161.93,4892.576047649435,88.757,88.8448,88.7515,88.8448,4892.576
2014-05-02 13:45:00,161.9,162.0,161.87,161.96,3722.612210168049,88.8283,88.8832,88.8119,88.8613,3722.6122
2014-05-02 13:50:00,162.03,162.03,161.95,161.95,2871.729419272495,88.8997,88.8997,88.8558,88.8558,2871.7294
2014-05-02 13:55:00,161.92,162.08,161.9,162.02,6062.539885130822,88.8393,88.9271,88.8283,88.8942,6062.5399
2014-05-02 14:00:00,161.94,161.97,161.85,161.95,6913.422676026376,88.8503,88.8667,88.8009,88.8558,6913.4227
2014-05-02 14:05:00,161.98,162.0,161.86,161.86,4148.053605615826,88.8722,88.8832,88.8064,88.8064,4148.0536
2014-05-02 14:10:00,161.94,162.18,161.94,162.13,6807.062327164432,88.8503,88.982,88.8503,88.9545,6807.0623
2014-05-02 14:15:00,162.18,162.33,162.14,162.31,4679.855349925547,88.982,89.0643,88.96,89.0533,4679.8553
2014-05-02 14:20:00,162.27,162.32,162.22,162.24,7338.864071474153,89.0313,89.0588,89.0039,89.0149,7338.8641
2014-05-02 14:25:00,162.26,162.31,162.19,162.19,5956.179536268878,89.0259,89.0533,88.9874,88.9874,5956.1795
2014-05-02 14:30:00,162.15,162.22,162.15,162.18,3935.332907891937,88.9655,89.0039,88.9655,88.982,3935.3329
2014-05-02 14:35:00,162.18,162.29,162.18,162.23,6487.9812805786,88.982,89.0423,88.982,89.0094,6487.9813
2014-05-02 14:40:00,162.21,162.24,162.21,162.22,4573.495001063603,88.9984,89.0149,88.9984,89.0039,4573.495
2014-05-02 14:45:00,162.22,162.25,162.14,162.15,7551.584769198042,89.0039,89.0204,88.96,88.9655,7551.5848
2014-05-02 14:50:00,162.17,162.17,162.11,162.17,2871.729419272495,88.9765,88.9765,88.9436,88.9765,2871.7294
2014-05-02 14:55:00,162.17,162.17,162.02,162.02,4679.855349925547,88.9765,88.9765,88.8942,88.8942,4679.8553
2014-05-02 15:00:00,162.05,162.11,162.0,162.09,9040.62965326526,88.9106,88.9436,88.8832,88.9326,9040.6297
2014-05-02 15:05:00,162.1,162.12,162.03,162.06,5956.179536268878,88.9381,88.949,88.8997,88.9161,5956.1795
2014-05-02 15:10:00,162.08,162.08,161.97,162.02,13295.043607743031,88.9271,88.9271,88.8667,88.8942,13295.0436
2014-05-02 15:15:00,162.02,162.04,161.93,162.02,8934.269304403317,88.8942,88.9052,88.8448,88.8942,8934.2693
2014-05-02 15:20:00,162.02,162.03,161.95,161.97,5743.45883854499,88.8942,88.8997,88.8558,88.8667,5743.4588
2014-05-02 15:25:00,161.96,161.97,161.87,161.97,8189.746862369707,88.8613,88.8667,88.8119,88.8667,8189.7469
2014-05-02 15:30:00,161.95,161.95,161.79,161.81,13188.683258881088,88.8558,88.8558,88.768,88.779,13188.6833
2014-05-02 15:35:00,161.81,161.92,161.75,161.91,18187.619655392467,88.779,88.8393,88.746,88.8338,18187.6197
2014-05-02 15:40:00,161.89,162.02,161.8,161.98,14677.728142948306,88.8229,88.8942,88.7735,88.8722,14677.7281
2014-05-02 15:45:00,161.99,162.16,161.95,162.13,34248.03233354605,88.8777,88.971,88.8558,88.9545,34248.0323
2014-05-02 15:50:00,162.14,162.37,162.14,162.37,42437.77919591576,88.96,89.0862,88.96,89.0862,42437.7792
2014-05-02 15:55:00,162.38,162.78,162.37,162.63,196128.4833014252,89.0917,89.3112,89.0862,89.2289,196128.4833
2014-05-05 09:30:00,161.85,161.86,161.71,161.84,49883.00361625185,88.8009,88.8064,88.7241,88.7954,49883.0036
2014-05-05 09:35:00,161.8,162.57,161.8,162.52,12125.079770261644,88.7735,89.1959,88.7735,89.1685,12125.0798
2014-05-05 09:40:00,162.45,162.56,162.33,162.52,2552.648372686662,89.1301,89.1905,89.0643,89.1685,2552.6484
2014-05-05 09:45:00,162.44,162.61,162.39,162.59,3403.531163582216,89.1246,89.2179,89.0972,89.2069,3403.5312
2014-05-05 09:50:00,162.6,162.6,162.49,162.5,2659.0087215486064,89.2124,89.2124,89.152,89.1575,2659.0087
2014-05-05 09:55:00,162.52,162.65,162.46,162.55,5424.377791959157,89.1685,89.2398,89.1356,89.185,5424.3778
2014-05-05 10:00:00,162.65,162.8,162.62,162.8,4998.93639651138,89.2398,89.3221,89.2234,89.3221,4998.9364
2014-05-05 10:05:00,162.87,162.92,162.75,162.78,2659.0087215486064,89.3605,89.388,89.2947,89.3112,2659.0087
2014-05-05 10:10:00,162.79,162.89,162.72,162.72,4254.41395447777,89.3166,89.3715,89.2782,89.2782,4254.414
2014-05-05 10:15:00,162.76,162.89,162.76,162.77,1701.765581791108,89.3002,89.3715,89.3002,89.3057,1701.7656
2014-05-05 10:20:00,162.7,162.77,162.6,162.6,3509.89151244416,89.2673,89.3057,89.2124,89.2124,3509.8915
2014-05-05 10:25:00,162.61,162.67,162.53,162.6,3616.251861306104,89.2179,89.2508,89.174,89.2124,3616.2519
2014-05-05 10:30:00,162.63,162.73,162.59,162.73,8827.908955541372,89.2289,89.2837,89.2069,89.2837,8827.909
2014-05-05 10:35:00,162.71,162.88,162.69,162.74,6807.062327164432,89.2728,89.366,89.2618,89.2892,6807.0623
2014-05-05 10:40:00,162.81,162.92,162.77,162.83,6062.539885130822,89.3276,89.388,89.3057,89.3386,6062.5399
2014-05-05 10:45:00,162.87,162.87,162.8,162.8,1169.9638374813867,89.3605,89.3605,89.3221,89.3221,1169.9638
2014-05-05 10:50:00,162.89,163.07,162.88,163.07,2978.089768134439,89.3715,89.4703,89.366,89.4703,2978.0898
2014-05-05 10:55:00,163.1,163.16,162.97,163.16,3297.170814720272,89.4867,89.5197,89.4154,89.5197,3297.1708
2014-05-05 11:00:00,163.07,163.22,163.07,163.17,11061.476281642204,89.4703,89.5526,89.4703,89.5251,11061.4763
2014-05-05 11:05:00,163.14,163.17,163.06,163.08,4679.855349925547,89.5087,89.5251,89.4648,89.4758,4679.8553
2014-05-05 11:10:00,163.12,163.22,163.08,163.11,4467.134652201658,89.4977,89.5526,89.4758,89.4922,4467.1347
2014-05-05 11:15:00,163.13,163.18,163.11,163.12,2446.2880238247176,89.5032,89.5306,89.4922,89.4977,2446.288
2014-05-05 11:20:00,163.12,163.16,163.06,163.12,3935.332907891937,89.4977,89.5197,89.4648,89.4977,3935.3329
2014-05-05 11:25:00,163.13,163.15,163.02,163.12,7338.864071474153,89.5032,89.5142,89.4428,89.4977,7338.8641
2014-05-05 11:30:00,163.13,163.28,163.12,163.27,4254.41395447777,89.5032,89.5855,89.4977,89.58,4254.414
2014-05-05 11:35:00,163.27,163.37,163.26,163.37,1701.765581791108,89.58,89.6349,89.5745,89.6349,1701.7656
2014-05-05 11:40:00,163.36,163.44,163.25,163.25,3190.8104658583275,89.6294,89.6733,89.569,89.569,3190.8105
2014-05-05 11:45:00,163.31,163.47,163.31,163.47,1169.9638374813867,89.602,89.6897,89.602,89.6897,1169.9638
2014-05-05 11:50:00,163.52,163.52,163.33,163.4,3084.450116996384,89.7172,89.7172,89.6129,89.6513,3084.4501
2014-05-05 11:55:00,163.43,163.47,163.37,163.47,1489.0448840672195,89.6678,89.6897,89.6349,89.6897,1489.0449
2014-05-05 12:00:00,163.45,163.47,163.42,163.44,957.2431397574984,89.6788,89.6897,89.6623,89.6733,957.2431
2014-05-05 12:05:00,163.43,163.48,163.27,163.27,4573.495001063603,89.6678,89.6952,89.58,89.58,4573.495
2014-05-05 12:10:00,163.27,163.28,163.22,163.23,2871.729419272495,89.58,89.5855,89.5526,89.5581,2871.7294
2014-05-05 12:15:00,163.22,163.27,163.22,163.27,2020.8466283769408,89.5526,89.58,89.5526,89.58,2020.8466
2014-05-05 12:20:00,163.27,163.31,163.26,163.28,3190.8104658583275,89.58,89.602,89.5745,89.5855,3190.8105
2014-05-05 12:25:00,163.31,163.31,163.07,163.07,4360.774303339715,89.602,89.602,89.4703,89.4703,4360.7743
2014-05-05 12:30:00,163.08,163.17,163.04,163.08,9785.15209529887,89.4758,89.5251,89.4538,89.4758,9785.1521
2014-05-05 12:35:00,163.07,163.08,163.03,163.05,2446.2880238247176,89.4703,89.4758,89.4483,89.4593,2446.288
2014-05-05 12:40:00,163.08,163.08,163.04,163.04,1701.765581791108,89.4758,89.4758,89.4538,89.4538,1701.7656
2014-05-05 12:45:00,163.07,163.08,162.99,162.99,9997.87279302276,89.4703,89.4758,89.4264,89.4264,9997.8728
2014-05-05 12:50:00,163.0,163.08,163.0,163.02,1489.0448840672195,89.4319,89.4758,89.4319,89.4428,1489.0449
2014-05-05 12:55:00,163.05,163.08,163.01,163.01,4148.053605615826,89.4593,89.4758,89.4374,89.4374,4148.0536
2014-05-05 13:00:00,163.03,163.12,163.01,163.12,2020.8466283769408,89.4483,89.4977,89.4374,89.4977,2020.8466
2014-05-05 13:05:00,163.13,163.27,163.13,163.26,2871.729419272495,89.5032,89.58,89.5032,89.5745,2871.7294
2014-05-05 13:10:00,163.21,163.21,163.07,163.08,3403.531163582216,89.5471,89.5471,89.4703,89.4758,3403.5312
2014-05-05 13:15:00,163.08,163.08,162.96,163.07,3935.332907891937,89.4758,89.4758,89.4099,89.4703,3935.3329
2014-05-05 13:20:00,163.08,163.15,163.0,163.12,11912.359072537756,89.4758,89.5142,89.4319,89.4977,11912.3591
2014-05-05 13:25:00,163.12,163.14,163.09,163.09,1808.125930653052,89.4977,89.5087,89.4812,89.4812,1808.1259
2014-05-05 13:30:00,163.09,163.2,163.07,163.19,3935.332907891937,89.4812,89.5416,89.4703,89.5361,3935.3329
2014-05-05 13:35:00,163.2,163.21,163.14,163.21,1169.9638374813867,89.5416,89.5471,89.5087,89.5471,1169.9638
2014-05-05 13:40:00,163.16,163.18,163.12,163.12,1595.4052329291635,89.5197,89.5306,89.4977,89.4977,1595.4052
2014-05-05 13:45:00,163.12,163.12,163.06,163.11,957.2431397574984,89.4977,89.4977,89.4648,89.4922,957.2431
2014-05-05 13:50:00,163.09,163.12,163.01,163.12,2871.729419272495,89.4812,89.4977,89.4374,89.4977,2871.7294
2014-05-05 13:55:00,163.11,163.12,163.08,163.08,1914.4862795149968,89.4922,89.4977,89.4758,89.4758,1914.4863
2014-05-05 14:00:00,163.11,163.18,163.1,163.15,4254.41395447777,89.4922,89.5306,89.4867,89.5142,4254.414
2014-05-05 14:05:00,163.15,163.22,163.13,163.22,2020.8466283769408,89.5142,89.5526,89.5032,89.5526,2020.8466
2014-05-05 14:10:00,163.19,163.23,163.17,163.21,2339.9276749627734,89.5361,89.5581,89.5251,89.5471,2339.9277
2014-05-05 14:15:00,163.2,163.22,163.18,163.18,531.8017443097212,89.5416,89.5526,89.5306,89.5306,531.8017
2014-05-05 14:20:00,163.18,163.25,163.18,163.24,1914.4862795149968,89.5306,89.569,89.5306,89.5635,1914.4863
2014-05-05 14:25:00,163.23,163.25,163.21,163.24,1276.324186343331,89.5581,89.569,89.5471,89.5635,1276.3242
2014-05-05 14:30:00,163.24,163.24,163.16,163.22,3297.170814720272,89.5635,89.5635,89.5197,89.5526,3297.1708
2014-05-05 14:35:00,163.21,163.21,163.13,163.18,2978.089768134439,89.5471,89.5471,89.5032,89.5306,2978.0898
2014-05-05 14:40:00,163.2,163.24,163.2,163.24,2339.9276749627734,89.5416,89.5635,89.5416,89.5635,2339.9277
2014-05-05 14:45:00,163.24,163.43,163.24,163.43,4148.053605615826,89.5635,89.6678,89.5635,89.6678,4148.0536
2014-05-05 14:50:00,163.46,163.47,163.39,163.43,3297.170814720272,89.6843,89.6897,89.6458,89.6678,3297.1708
2014-05-05 14:55:00,163.41,163.41,163.34,163.37,4573.495001063603,89.6568,89.6568,89.6184,89.6349,4573.495
2014-05-05 15:00:00,163.42,163.42,163.35,163.36,2765.36907041055,89.6623,89.6623,89.6239,89.6294,2765.3691
2014-05-05 15:05:00,163.36,163.48,163.35,163.46,2552.648372686662,89.6294,89.6952,89.6239,89.6843,2552.6484
2014-05-05 15:10:00,163.5,163.51,163.4,163.41,2978.089768134439,89.7062,89.7117,89.6513,89.6568,2978.0898
2014-05-05 15:15:00,163.43,163.46,163.43,163.44,3616.251861306104,89.6678,89.6843,89.6678,89.6733,3616.2519
2014-05-05 15:20:00,163.43,163.46,163.39,163.46,3297.170814720272,89.6678,89.6843,89.6458,89.6843,3297.1708
2014-05-05 15:25:00,163.46,163.49,163.44,163.48,11486.91767708998,89.6843,89.7007,89.6733,89.6952,11486.9177
2014-05-05 15:30:00,163.48,163.49,163.41,163.48,10423.314188470536,89.6952,89.7007,89.6568,89.6952,10423.3142
2014-05-05 15:35:00,163.5,163.51,163.41,163.42,11274.19697936609,89.7062,89.7117,89.6568,89.6623,11274.197
2014-05-05 15:40:00,163.43,163.45,163.27,163.28,20527.54733035524,89.6678,89.6788,89.58,89.5855,20527.5473
2014-05-05 15:45:00,163.28,163.39,163.26,163.36,33184.42884492661,89.5855,89.6458,89.5745,89.6294,33184.4288
2014-05-05 15:50:00,163.35,163.4,163.25,163.32,102637.7366517762,89.6239,89.6513,89.569,89.6074,102637.7367
2014-05-05 15:55:00,163.32,163.61,163.22,163.56,116890.02339927672,89.6074,89.7665,89.5526,89.7391,116890.0234
2014-05-06 09:30:00,162.84,162.89,162.7,162.89,15528.61093384386,89.3441,89.3715,89.2673,89.3715,15528.6109
2014-05-06 09:35:00,162.89,163.22,162.71,162.96,14890.448840672196,89.3715,89.5526,89.2728,89.4099,14890.4488
2014-05-06 09:40:00,162.96,162.99,162.48,162.68,8189.746862369707,89.4099,89.4264,89.1466,89.2563,8189.7469
2014-05-06 09:45:00,162.6,162.71,162.54,162.59,5849.819187406933,89.2124,89.2728,89.1795,89.2069,5849.8192
2014-05-06 09:50:00,162.71,162.71,162.32,162.45,5530.738140821101,89.2728,89.2728,89.0588,89.1301,5530.7381
2014-05-06 09:55:00,162.44,162.56,162.33,162.41,3403.531163582216,89.1246,89.1905,89.0643,89.1082,3403.5312
2014-05-06 10:00:00,162.4,162.61,162.34,162.56,4467.134652201658,89.1027,89.2179,89.0697,89.1905,4467.1347
2014-05-06 10:05:00,162.49,162.55,162.37,162.37,2020.8466283769408,89.152,89.185,89.0862,89.0862,2020.8466
2014-05-06 10:10:00,162.46,162.58,162.31,162.41,6807.062327164432,89.1356,89.2014,89.0533,89.1082,6807.0623
2014-05-06 10:15:00,162.48,162.54,162.27,162.28,11486.91767708998,89.1466,89.1795,89.0313,89.0368,11486.9177
2014-05-06 10:20:00,162.28,162.55,162.28,162.44,6275.260582854711,89.0368,89.185,89.0368,89.1246,6275.2606
2014-05-06 10:25:00,162.47,162.47,162.33,162.42,9678.791746436927,89.1411,89.1411,89.0643,89.1136,9678.7917
2014-05-06 10:30:00,162.42,162.55,162.41,162.48,4786.215698787491,89.1136,89.185,89.1082,89.1466,4786.2157
2014-05-06 10:35:00,162.49,162.5,162.37,162.37,5530.738140821101,89.152,89.1575,89.0862,89.0862,5530.7381
2014-05-06 10:40:00,162.37,162.47,162.21,162.31,16911.295469049135,89.0862,89.1411,88.9984,89.0533,16911.2955
2014-05-06 10:45:00,162.31,162.31,162.15,162.23,2978.089768134439,89.0533,89.0533,88.9655,89.0094,2978.0898
2014-05-06 10:50:00,162.24,162.44,162.18,162.44,6062.539885130822,89.0149,89.1246,88.982,89.1246,6062.5399
2014-05-06 10:55:00,162.48,162.63,162.41,162.63,20633.907679217184,89.1466,89.2289,89.1082,89.2289,20633.9077
2014-05-06 11:00:00,162.64,162.75,162.6,162.7,14145.926398638583,89.2343,89.2947,89.2124,89.2673,14145.9264
2014-05-06 11:05:00,162.7,162.76,162.61,162.63,2765.36907041055,89.2673,89.3002,89.2179,89.2289,2765.3691
2014-05-06 11:10:00,162.65,162.99,162.65,162.99,3403.531163582216,89.2398,89.4264,89.2398,89.4264,3403.5312
2014-05-06 11:15:00,162.89,162.95,162.81,162.86,4148.053605615826,89.3715,89.4044,89.3276,89.3551,4148.0536
2014-05-06 11:20:00,162.87,163.21,162.86,163.18,7551.584769198042,89.3605,89.5471,89.3551,89.5306,7551.5848
2014-05-06 11:25:00,163.17,163.27,163.13,163.27,11699.638374813869,89.5251,89.58,89.5032,89.58,11699.6384
2014-05-06 11:30:00,163.25,163.33,163.16,163.26,11805.998723675812,89.569,89.6129,89.5197,89.5745,11805.9987
2014-05-06 11:35:00,163.22,163.3,163.08,163.28,2127.206977238885,89.5526,89.5965,89.4758,89.5855,2127.207
2014-05-06 11:40:00,163.28,163.28,163.1,163.1,744.5224420336098,89.5855,89.5855,89.4867,89.4867,744.5224
2014-05-06 11:45:00,163.12,163.13,163.1,163.13,850.882790895554,89.4977,89.5032,89.4867,89.5032,850.8828
2014-05-06 11:50:00,163.11,163.13,163.09,163.13,1063.6034886194425,89.4922,89.5032,89.4812,89.5032,1063.6035
2014-05-06 11:55:00,163.1,163.13,163.05,163.06,4573.495001063603,89.4867,89.5032,89.4593,89.4648,4573.495
2014-05-06 12:00:00,163.04,163.12,163.04,163.08,3190.8104658583275,89.4538,89.4977,89.4538,89.4758,3190.8105
2014-05-06 12:05:00,163.04,163.08,163.01,163.07,1382.684535205275,89.4538,89.4758,89.4374,89.4703,1382.6845
2014-05-06 12:10:00,163.08,163.22,163.07,163.11,5637.098489683045,89.4758,89.5526,89.4703,89.4922,5637.0985
2014-05-06 12:15:00,163.1,163.1,162.97,163.09,1808.125930653052,89.4867,89.4867,89.4154,89.4812,1808.1259
2014-05-06 12:20:00,163.12,163.13,163.02,163.09,1914.4862795149968,89.4977,89.5032,89.4428,89.4812,1914.4863
2014-05-06 12:25:00,162.96,163.08,162.92,163.07,3403.531163582216,89.4099,89.4758,89.388,89.4703,3403.5312
2014-05-06 12:30:00,163.03,163.13,163.02,163.02,1489.0448840672195,89.4483,89.5032,89.4428,89.4428,1489.0449
2014-05-06 12:35:00,163.01,163.07,163.0,163.0,850.882790895554,89.4374,89.4703,89.4319,89.4319,850.8828
2014-05-06 12:40:00,162.98,162.99,162.88,162.95,1595.4052329291635,89.4209,89.4264,89.366,89.4044,1595.4052
2014-05-06 12:45:00,162.9,162.9,162.84,162.84,638.1620931716654,89.377,89.377,89.3441,89.3441,638.1621
2014-05-06 12:50:00,162.86,162.86,162.77,162.8,1276.324186343331,89.3551,89.3551,89.3057,89.3221,1276.3242
2014-05-06 12:55:00,162.78,162.8,162.73,162.78,4998.93639651138,89.3112,89.3221,89.2837,89.3112,4998.9364
2014-05-06 13:00:00,162.79,162.8,162.73,162.77,3297.170814720272,89.3166,89.3221,89.2837,89.3057,3297.1708
2014-05-06 13:05:00,162.8,162.8,162.63,162.65,5105.296745373324,89.3221,89.3221,89.2289,89.2398,5105.2967
2014-05-06 13:10:00,162.64,162.75,162.64,162.69,2446.2880238247176,89.2343,89.2947,89.2343,89.2618,2446.288
2014-05-06 13:15:00,162.71,162.77,162.68,162.68,1701.765581791108,89.2728,89.3057,89.2563,89.2563,1701.7656
2014-05-06 13:20:00,162.64,162.65,162.59,162.65,2552.648372686662,89.2343,89.2398,89.2069,89.2398,2552.6484
2014-05-06 13:25:00,162.61,162.72,162.61,162.7,2659.0087215486064,89.2179,89.2782,89.2179,89.2673,2659.0087
2014-05-06 13:30:00,162.65,162.84,162.63,162.72,4892.576047649435,89.2398,89.3441,89.2289,89.2782,4892.576
2014-05-06 13:35:00,162.76,162.87,162.69,162.7,3722.612210168049,89.3002,89.3605,89.2618,89.2673,3722.6122
2014-05-06 13:40:00,162.7,162.77,162.68,162.71,1489.0448840672195,89.2673,89.3057,89.2563,89.2728,1489.0449
2014-05-06 13:45:00,162.72,162.86,162.67,162.74,4998.93639651138,89.2782,89.3551,89.2508,89.2892,4998.9364
2014-05-06 13:50:00,162.75,162.81,162.75,162.81,957.2431397574984,89.2947,89.3276,89.2947,89.3276,957.2431
2014-05-06 13:55:00,162.73,162.78,162.56,162.56,5424.377791959157,89.2837,89.3112,89.1905,89.1905,5424.3778
2014-05-06 14:00:00,162.65,162.65,162.61,162.61,850.882790895554,89.2398,89.2398,89.2179,89.2179,850.8828
2014-05-06 14:05:00,162.61,162.69,162.51,162.69,4467.134652201658,89.2179,89.2618,89.163,89.2618,4467.1347
2014-05-06 14:10:00,162.65,162.72,162.65,162.72,1276.324186343331,89.2398,89.2782,89.2398,89.2782,1276.3242
2014-05-06 14:15:00,162.75,162.81,162.71,162.73,1914.4862795149968,89.2947,89.3276,89.2728,89.2837,1914.4863
2014-05-06 14:20:00,162.7,162.71,162.52,162.56,8721.54860667943,89.2673,89.2728,89.1685,89.1905,8721.5486
2014-05-06 14:25:00,162.57,162.67,162.52,162.57,1276.324186343331,89.1959,89.2508,89.1685,89.1959,1276.3242
2014-05-06 14:30:00,162.57,162.67,162.54,162.66,1063.6034886194425,89.1959,89.2508,89.1795,89.2453,1063.6035
2014-05-06 14:35:00,162.65,162.68,162.58,162.68,1808.125930653052,89.2398,89.2563,89.2014,89.2563,1808.1259
2014-05-06 14:40:00,162.66,162.75,162.65,162.75,957.2431397574984,89.2453,89.2947,89.2398,89.2947,957.2431
2014-05-06 14:45:00,162.77,162.77,162.62,162.62,3616.251861306104,89.3057,89.3057,89.2234,89.2234,3616.2519
2014-05-06 14:50:00,162.66,162.69,162.63,162.65,5849.819187406933,89.2453,89.2618,89.2289,89.2398,5849.8192
2014-05-06 14:55:00,162.65,162.65,162.49,162.52,8615.188257817485,89.2398,89.2398,89.152,89.1685,8615.1883
2014-05-06 15:00:00,162.51,162.54,162.35,162.49,6594.341629440543,89.163,89.1795,89.0752,89.152,6594.3416
2014-05-06 15:05:00,162.52,162.55,162.42,162.5,5424.377791959157,89.1685,89.185,89.1136,89.1575,5424.3778
2014-05-06 15:10:00,162.56,162.8,162.56,162.72,8827.908955541372,89.1905,89.3221,89.1905,89.2782,8827.909
2014-05-06 15:15:00,162.67,162.82,162.67,162.81,7870.665815783875,89.2508,89.3331,89.2508,89.3276,7870.6658
2014-05-06 15:20:00,162.82,162.88,162.73,162.75,8402.467560093595,89.3331,89.366,89.2837,89.2947,8402.4676
2014-05-06 15:25:00,162.76,162.87,162.76,162.83,7126.143373750265,89.3002,89.3605,89.3002,89.3386,7126.1434
2014-05-06 15:30:00,162.82,162.87,162.72,162.87,14571.367794086362,89.3331,89.3605,89.2782,89.3605,14571.3678
2014-05-06 15:35:00,162.9,162.97,162.84,162.96,12550.521165709422,89.377,89.4154,89.3441,89.4099,12550.5212
2014-05-06 15:40:00,162.97,162.97,162.79,162.84,13507.76430546692,89.4154,89.4154,89.3166,89.3441,13507.7643
2014-05-06 15:45:00,162.85,163.09,162.85,163.04,22867.47500531801,89.3496,89.4812,89.3496,89.4538,22867.475
2014-05-06 15:50:00,163.01,163.03,162.81,162.88,21697.511167836627,89.4374,89.4483,89.3276,89.366,21697.5112
2014-05-06 15:55:00,162.87,163.1,162.87,163.02,53711.976175281845,89.3605,89.4867,89.3605,89.4428,53711.9762
2014-05-07 09:30:00,164.17,164.27,163.6,163.97,32971.70814720272,90.0738,90.1287,89.7611,89.9641,32971.7081
2014-05-07 09:35:00,163.88,164.22,163.75,164.01,20740.26802807913,89.9147,90.1012,89.8434,89.986,20740.268
2014-05-07 09:40:00,164.01,164.27,163.8,163.99,19889.38523718357,89.986,90.1287,89.8708,89.975,19889.3852
2014-05-07 09:45:00,163.96,164.27,163.91,164.13,12444.160816847478,89.9586,90.1287,89.9311,90.0519,12444.1608
2014-05-07 09:50:00,164.2,164.52,164.02,164.47,25951.9251223144,90.0903,90.2658,89.9915,90.2384,25951.9251
2014-05-07 09:55:00,164.52,164.69,164.23,164.28,34248.03233354605,90.2658,90.3591,90.1067,90.1342,34248.0323
2014-05-07 10:00:00,164.3,164.72,164.29,164.64,17655.817911082744,90.1451,90.3756,90.1396,90.3317,17655.8179
2014-05-07 10:05:00,164.64,164.73,164.24,164.37,13082.322910019142,90.3317,90.3811,90.1122,90.1835,13082.3229
2014-05-07 10:10:00,164.28,164.39,164.12,164.16,24781.96128483301,90.1342,90.1945,90.0464,90.0683,24781.9613
2014-05-07 10:15:00,164.16,164.24,163.97,164.23,9785.15209529887,90.0683,90.1122,89.9641,90.1067,9785.1521
2014-05-07 10:20:00,164.2,164.21,164.06,164.08,10636.034886194426,90.0903,90.0957,90.0134,90.0244,10636.0349
2014-05-07 10:25:00,164.08,164.23,163.93,164.21,21272.06977238885,90.0244,90.1067,89.9421,90.0957,21272.0698
2014-05-07 10:30:00,164.23,164.33,164.03,164.09,42118.69814932992,90.1067,90.1616,89.997,90.0299,42118.6981
2014-05-07 10:35:00,164.04,164.29,163.99,164.25,13295.043607743031,90.0025,90.1396,89.975,90.1177,13295.0436
2014-05-07 10:40:00,164.24,164.34,164.19,164.23,9466.071048713038,90.1122,90.1671,90.0848,90.1067,9466.071
2014-05-07 10:45:00,164.29,164.43,164.27,164.4,8189.746862369707,90.1396,90.2165,90.1287,90.2,8189.7469
2014-05-07 10:50:00,164.41,164.44,164.32,164.38,11699.638374813869,90.2055,90.2219,90.1561,90.189,11699.6384
2014-05-07 10:55:00,164.39,164.44,164.16,164.28,12125.079770261644,90.1945,90.2219,90.0683,90.1342,12125.0798
2014-05-07 11:00:00,164.24,164.35,164.22,164.3,8615.188257817485,90.1122,90.1726,90.1012,90.1451,8615.1883
2014-05-07 11:05:00,164.3,164.39,164.21,164.38,8402.467560093595,90.1451,90.1945,90.0957,90.189,8402.4676
2014-05-07 11:10:00,164.38,164.48,164.3,164.48,7977.026164645818,90.189,90.2439,90.1451,90.2439,7977.0262
2014-05-07 11:15:00,164.39,164.5,164.34,164.42,12869.602212295256,90.1945,90.2549,90.1671,90.211,12869.6022
2014-05-07 11:20:00,164.47,164.51,164.35,164.47,6275.260582854711,90.2384,90.2603,90.1726,90.2384,6275.2606
2014-05-07 11:25:00,164.51,164.63,164.4,164.59,7232.503722612209,90.2603,90.3262,90.2,90.3042,7232.5037
2014-05-07 11:30:00,164.63,164.89,164.61,164.86,5318.017443097213,90.3262,90.4688,90.3152,90.4524,5318.0174
2014-05-07 11:35:00,164.85,165.02,164.83,165.02,10104.233141884704,90.4469,90.5402,90.4359,90.5402,10104.2331
2014-05-07 11:40:00,165.01,165.12,165.01,165.08,10104.233141884704,90.5347,90.595,90.5347,90.5731,10104.2331
2014-05-07 11:45:00,165.03,165.21,165.01,165.12,30206.339076792166,90.5456,90.6444,90.5347,90.595,30206.3391
2014-05-07 11:50:00,165.13,165.25,165.0,165.25,6807.062327164432,90.6005,90.6664,90.5292,90.6664,6807.0623
2014-05-07 11:55:00,165.23,165.28,164.83,164.83,10104.233141884704,90.6554,90.6828,90.4359,90.4359,10104.2331
2014-05-07 12:00:00,164.83,164.85,164.53,164.56,24569.24058710912,90.4359,90.4469,90.2713,90.2878,24569.2406
2014-05-07 12:05:00,164.56,165.05,164.54,164.98,6381.620931716655,90.2878,90.5566,90.2768,90.5182,6381.6209
2014-05-07 12:10:00,164.97,164.99,164.9,164.9,4360.774303339715,90.5127,90.5237,90.4743,90.4743,4360.7743
2014-05-07 12:15:00,164.89,165.02,164.86,165.02,5530.738140821101,90.4688,90.5402,90.4524,90.5402,5530.7381
2014-05-07 12:20:00,165.03,165.06,164.89,164.91,4892.576047649435,90.5456,90.5621,90.4688,90.4798,4892.576
2014-05-07 12:25:00,164.89,164.89,164.69,164.69,3084.450116996384,90.4688,90.4688,90.3591,90.3591,3084.4501
2014-05-07 12:30:00,164.76,164.9,164.69,164.69,3509.89151244416,90.3975,90.4743,90.3591,90.3591,3509.8915
2014-05-07 12:35:00,164.64,164.64,164.57,164.61,2127.206977238885,90.3317,90.3317,90.2933,90.3152,2127.207
2014-05-07 12:40:00,164.61,164.69,164.53,164.61,4041.6932567538815,90.3152,90.3591,90.2713,90.3152,4041.6933
2014-05-07 12:45:00,164.54,164.54,164.39,164.48,4998.93639651138,90.2768,90.2768,90.1945,90.2439,4998.9364
2014-05-07 12:50:00,164.49,164.59,164.47,164.51,3722.612210168049,90.2494,90.3042,90.2384,90.2603,3722.6122
2014-05-07 12:55:00,164.49,164.51,164.35,164.4,4998.93639651138,90.2494,90.2603,90.1726,90.2,4998.9364
2014-05-07 13:00:00,164.4,164.56,164.38,164.54,3828.972559029993,90.2,90.2878,90.189,90.2768,3828.9726
2014-05-07 13:05:00,164.51,164.54,164.35,164.37,2765.36907041055,90.2603,90.2768,90.1726,90.1835,2765.3691
2014-05-07 13:10:00,164.29,164.49,164.27,164.47,4148.053605615826,90.1396,90.2494,90.1287,90.2384,4148.0536
2014-05-07 13:15:00,164.46,164.58,164.46,164.58,3297.170814720272,90.2329,90.2988,90.2329,90.2988,3297.1708
2014-05-07 13:20:00,164.53,164.54,164.45,164.52,2765.36907041055,90.2713,90.2768,90.2274,90.2658,2765.3691
2014-05-07 13:25:00,164.52,164.64,164.47,164.49,5637.098489683045,90.2658,90.3317,90.2384,90.2494,5637.0985
2014-05-07 13:30:00,164.49,164.61,164.49,164.61,2339.9276749627734,90.2494,90.3152,90.2494,90.3152,2339.9277
2014-05-07 13:35:00,164.66,164.68,164.5,164.61,6913.422676026376,90.3426,90.3536,90.2549,90.3152,6913.4227
2014-05-07 13:40:00,164.61,164.63,164.46,164.59,4573.495001063603,90.3152,90.3262,90.2329,90.3042,4573.495
2014-05-07 13:45:00,164.57,164.69,164.52,164.52,5318.017443097213,90.2933,90.3591,90.2658,90.2658,5318.0174
2014-05-07 13:50:00,164.49,164.6,164.49,164.52,3190.8104658583275,90.2494,90.3097,90.2494,90.2658,3190.8105
2014-05-07 13:55:00,164.52,164.54,164.45,164.48,5530.738140821101,90.2658,90.2768,90.2274,90.2439,5530.7381
2014-05-07 14:00:00,164.46,164.46,164.22,164.22,9997.87279302276,90.2329,90.2329,90.1012,90.1012,9997.8728
2014-05-07 14:05:00,164.26,164.56,164.26,164.56,6381.620931716655,90.1232,90.2878,90.1232,90.2878,6381.6209
2014-05-07 14:10:00,164.61,164.69,164.59,164.69,3509.89151244416,90.3152,90.3591,90.3042,90.3591,3509.8915
2014-05-07 14:15:00,164.69,164.74,164.63,164.73,6381.620931716655,90.3591,90.3865,90.3262,90.3811,6381.6209
2014-05-07 14:20:00,164.72,164.79,164.68,164.68,6275.260582854711,90.3756,90.414,90.3536,90.3536,6275.2606
2014-05-07 14:25:00,164.67,164.86,164.62,164.84,17974.898957668578,90.3481,90.4524,90.3207,90.4414,17974.899
2014-05-07 14:30:00,164.81,164.85,164.72,164.77,9466.071048713038,90.4249,90.4469,90.3756,90.403,9466.071
2014-05-07 14:35:00,164.79,164.81,164.69,164.73,5318.017443097213,90.414,90.4249,90.3591,90.3811,5318.0174
2014-05-07 14:40:00,164.75,164.83,164.67,164.71,7764.30546692193,90.392,90.4359,90.3481,90.3701,7764.3055
2014-05-07 14:45:00,164.72,164.72,164.57,164.64,3828.972559029993,90.3756,90.3756,90.2933,90.3317,3828.9726
2014-05-07 14:50:00,164.61,164.64,164.53,164.54,6487.9812805786,90.3152,90.3317,90.2713,90.2768,6487.9813
2014-05-07 14:55:00,164.52,164.7,164.52,164.7,4254.41395447777,90.2658,90.3646,90.2658,90.3646,4254.414
2014-05-07 15:00:00,164.71,164.77,164.58,164.58,10210.593490746647,90.3701,90.403,90.2988,90.2988,10210.5935
2014-05-07 15:05:00,164.63,164.65,164.55,164.55,9253.350350989149,90.3262,90.3372,90.2823,90.2823,9253.3504
2014-05-07 15:10:00,164.56,164.58,164.43,164.43,10104.233141884704,90.2878,90.2988,90.2165,90.2165,10104.2331
2014-05-07 15:15:00,164.45,164.47,164.3,164.38,34035.31163582216,90.2274,90.2384,90.1451,90.189,34035.3116
2014-05-07 15:20:00,164.35,164.4,164.27,164.37,14145.926398638583,90.1726,90.2,90.1287,90.1835,14145.9264
2014-05-07 15:25:00,164.37,164.49,164.37,164.49,10742.395235056369,90.1835,90.2494,90.1835,90.2494,10742.3952
2014-05-07 15:30:00,164.47,164.66,164.47,164.65,10955.115932780258,90.2384,90.3426,90.2384,90.3372,10955.1159
2014-05-07 15:35:00,164.64,164.77,164.62,164.75,13082.322910019142,90.3317,90.403,90.3207,90.392,13082.3229
2014-05-07 15:40:00,164.75,164.97,164.69,164.93,31482.6632631355,90.392,90.5127,90.3591,90.4908,31482.6633
2014-05-07 15:45:00,164.95,165.0,164.81,164.94,37332.48245054243,90.5018,90.5292,90.4249,90.4963,37332.4825
2014-05-07 15:50:00,164.91,165.16,164.89,164.92,30525.420123378,90.4798,90.617,90.4688,90.4853,30525.4201
2014-05-07 15:55:00,164.93,165.42,164.93,165.16,99234.20548819398,90.4908,90.7596,90.4908,90.617,99234.2055
2014-05-08 09:30:00,165.42,165.48,165.1,165.1,12550.521165709422,90.7596,90.7925,90.5841,90.5841,12550.5212
2014-05-08 09:35:00,165.02,165.45,165.01,165.45,6913.422676026376,90.5402,90.7761,90.5347,90.7761,6913.4227
2014-05-08 09:40:00,165.47,165.95,165.47,165.93,9997.87279302276,90.7871,91.0504,90.7871,91.0394,9997.8728
2014-05-08 09:45:00,165.83,165.93,165.63,165.8,9146.990002127206,90.9846,91.0394,90.8748,90.9681,9146.99
2014-05-08 09:50:00,165.87,165.99,165.85,165.89,8083.386513507763,91.0065,91.0724,90.9956,91.0175,8083.3865
2014-05-08 09:55:00,165.88,166.1,165.79,165.98,4254.41395447777,91.012,91.1327,90.9626,91.0669,4254.414
2014-05-08 10:00:00,165.87,166.07,165.85,166.03,7657.945118059986,91.0065,91.1163,90.9956,91.0943,7657.9451
2014-05-08 10:05:00,166.03,166.08,165.88,165.88,7551.584769198042,91.0943,91.1217,91.012,91.012,7551.5848
2014-05-08 10:10:00,165.89,165.96,165.79,165.79,11805.998723675812,91.0175,91.0559,90.9626,90.9626,11805.9987
2014-05-08 10:15:00,165.79,165.96,165.59,165.59,13614.124654328863,90.9626,91.0559,90.8529,90.8529,13614.1247
2014-05-08 10:20:00,165.56,165.75,165.42,165.49,11061.476281642204,90.8364,90.9407,90.7596,90.798,11061.4763
2014-05-08 10:25:00,165.48,165.48,165.14,165.14,7338.864071474153,90.7925,90.7925,90.606,90.606,7338.8641
2014-05-08 10:30:00,165.18,165.37,165.16,165.3,7551.584769198042,90.6279,90.7322,90.617,90.6938,7551.5848
2014-05-08 10:35:00,165.3,165.32,165.16,165.27,6275.260582854711,90.6938,90.7048,90.617,90.6773,6275.2606
2014-05-08 10:40:00,165.36,165.45,165.32,165.37,6487.9812805786,90.7267,90.7761,90.7048,90.7322,6487.9813
2014-05-08 10:45:00,165.35,165.6,165.33,165.53,7764.30546692193,90.7212,90.8584,90.7102,90.82,7764.3055
2014-05-08 10:50:00,165.5,165.74,165.5,165.71,6700.701978302488,90.8035,90.9352,90.8035,90.9187,6700.702
2014-05-08 10:55:00,165.79,165.83,165.71,165.75,7977.026164645818,90.9626,90.9846,90.9187,90.9407,7977.0262
2014-05-08 11:00:00,165.79,165.95,165.77,165.89,7870.665815783875,90.9626,91.0504,90.9517,91.0175,7870.6658
2014-05-08 11:05:00,165.92,166.04,165.84,165.84,11912.359072537756,91.034,91.0998,90.9901,90.9901,11912.3591
2014-05-08 11:10:00,165.84,165.84,165.59,165.63,2446.2880238247176,90.9901,90.9901,90.8529,90.8748,2446.288
2014-05-08 11:15:00,165.7,165.7,165.61,165.66,3509.89151244416,90.9133,90.9133,90.8639,90.8913,3509.8915
2014-05-08 11:20:00,165.61,165.69,165.58,165.61,2765.36907041055,90.8639,90.9078,90.8474,90.8639,2765.3691
2014-05-08 11:25:00,165.61,165.7,165.58,165.64,3935.332907891937,90.8639,90.9133,90.8474,90.8803,3935.3329
2014-05-08 11:30:00,165.66,165.78,165.64,165.72,23080.195703041903,90.8913,90.9571,90.8803,90.9242,23080.1957
2014-05-08 11:35:00,165.78,165.81,165.69,165.76,4679.855349925547,90.9571,90.9736,90.9078,90.9462,4679.8553
2014-05-08 11:40:00,165.72,165.84,165.71,165.84,3403.531163582216,90.9242,90.9901,90.9187,90.9901,3403.5312
2014-05-08 11:45:00,165.84,166.02,165.76,166.01,7126.143373750265,90.9901,91.0888,90.9462,91.0833,7126.1434
2014-05-08 11:50:00,166.01,166.11,165.95,166.06,5743.45883854499,91.0833,91.1382,91.0504,91.1108,5743.4588
2014-05-08 11:55:00,166.02,166.03,165.94,165.94,6700.701978302488,91.0888,91.0943,91.0449,91.0449,6700.702
2014-05-08 12:00:00,165.97,165.97,165.9,165.9,1595.4052329291635,91.0614,91.0614,91.023,91.023,1595.4052
2014-05-08 12:05:00,165.9,165.9,165.71,165.71,3084.450116996384,91.023,91.023,90.9187,90.9187,3084.4501
2014-05-08 12:10:00,165.77,165.77,165.66,165.68,4998.93639651138,90.9517,90.9517,90.8913,90.9023,4998.9364
2014-05-08 12:15:00,165.68,165.76,165.62,165.64,3935.332907891937,90.9023,90.9462,90.8694,90.8803,3935.3329
2014-05-08 12:20:00,165.64,165.77,165.62,165.64,12763.24186343331,90.8803,90.9517,90.8694,90.8803,12763.2419
2014-05-08 12:25:00,165.69,165.89,165.69,165.81,5105.296745373324,90.9078,91.0175,90.9078,90.9736,5105.2967
2014-05-08 12:30:00,165.8,165.98,165.79,165.97,17549.4575622208,90.9681,91.0669,90.9626,91.0614,17549.4576
2014-05-08 12:35:00,165.97,165.99,165.82,165.84,2127.206977238885,91.0614,91.0724,90.9791,90.9901,2127.207
2014-05-08 12:40:00,165.84,165.84,165.64,165.68,4679.855349925547,90.9901,90.9901,90.8803,90.9023,4679.8553
2014-05-08 12:45:00,165.64,165.68,165.51,165.51,4041.6932567538815,90.8803,90.9023,90.809,90.809,4041.6933
2014-05-08 12:50:00,165.5,165.66,165.48,165.62,3297.170814720272,90.8035,90.8913,90.7925,90.8694,3297.1708
2014-05-08 12:55:00,165.62,165.62,165.42,165.51,4467.134652201658,90.8694,90.8694,90.7596,90.809,4467.1347
2014-05-08 13:00:00,165.48,165.51,165.31,165.32,8615.188257817485,90.7925,90.809,90.6993,90.7048,8615.1883
2014-05-08 13:05:00,165.32,165.37,165.16,165.16,3616.251861306104,90.7048,90.7322,90.617,90.617,3616.2519
2014-05-08 13:10:00,165.12,165.27,165.09,165.23,3509.89151244416,90.595,90.6773,90.5786,90.6554,3509.8915
2014-05-08 13:15:00,165.23,165.41,165.23,165.39,4892.576047649435,90.6554,90.7541,90.6554,90.7432,4892.576
2014-05-08 13:20:00,165.38,165.44,165.26,165.44,8721.54860667943,90.7377,90.7706,90.6718,90.7706,8721.5486
2014-05-08 13:25:00,165.44,165.53,165.43,165.52,4679.855349925547,90.7706,90.82,90.7651,90.8145,4679.8553
2014-05-08 13:30:00,165.55,165.65,165.52,165.65,3935.332907891937,90.831,90.8858,90.8145,90.8858,3935.3329
2014-05-08 13:35:00,165.66,165.74,165.64,165.67,10955.115932780258,90.8913,90.9352,90.8803,90.8968,10955.1159
2014-05-08 13:40:00,165.64,165.66,165.52,165.66,4892.576047649435,90.8803,90.8913,90.8145,90.8913,4892.576
2014-05-08 13:45:00,165.66,165.71,165.61,165.64,6062.539885130822,90.8913,90.9187,90.8639,90.8803,6062.5399
2014-05-08 13:50:00,165.65,165.73,165.58,165.73,5956.179536268878,90.8858,90.9297,90.8474,90.9297,5956.1795
2014-05-08 13:55:00,165.72,165.75,165.65,165.72,2765.36907041055,90.9242,90.9407,90.8858,90.9242,2765.3691
2014-05-08 14:00:00,165.78,165.78,165.51,165.58,5318.017443097213,90.9571,90.9571,90.809,90.8474,5318.0174
2014-05-08 14:05:00,165.57,165.64,165.55,165.62,3403.531163582216,90.8419,90.8803,90.831,90.8694,3403.5312
2014-05-08 14:10:00,165.56,165.57,165.4,165.5,4360.774303339715,90.8364,90.8419,90.7487,90.8035,4360.7743
2014-05-08 14:15:00,165.54,165.54,165.42,165.51,6807.062327164432,90.8255,90.8255,90.7596,90.809,6807.0623
2014-05-08 14:20:00,165.54,165.54,165.47,165.53,3190.8104658583275,90.8255,90.8255,90.7871,90.82,3190.8105
2014-05-08 14:25:00,165.5,165.54,165.41,165.54,7657.945118059986,90.8035,90.8255,90.7541,90.8255,7657.9451
2014-05-08 14:30:00,165.53,165.55,165.48,165.53,4148.053605615826,90.82,90.831,90.7925,90.82,4148.0536
2014-05-08 14:35:00,165.53,165.57,165.46,165.47,7232.503722612209,90.82,90.8419,90.7816,90.7871,7232.5037
2014-05-08 14:40:00,165.48,165.51,165.42,165.45,9891.512444160817,90.7925,90.809,90.7596,90.7761,9891.5124
2014-05-08 14:45:00,165.45,165.52,165.38,165.48,13295.043607743031,90.7761,90.8145,90.7377,90.7925,13295.0436
2014-05-08 14:50:00,165.45,165.52,165.45,165.52,4467.134652201658,90.7761,90.8145,90.7761,90.8145,4467.1347
2014-05-08 14:55:00,165.52,165.64,165.49,165.53,11699.638374813869,90.8145,90.8803,90.798,90.82,11699.6384
2014-05-08 15:00:00,165.53,165.56,165.38,165.38,16273.13337587747,90.82,90.8364,90.7377,90.7377,16273.1334
2014-05-08 15:05:00,165.4,165.49,165.22,165.24,77430.33397149542,90.7487,90.798,90.6499,90.6609,77430.334
2014-05-08 15:10:00,165.22,165.3,165.1,165.3,11486.91767708998,90.6499,90.6938,90.5841,90.6938,11486.9177
2014-05-08 15:15:00,165.24,165.44,165.24,165.44,5956.179536268878,90.6609,90.7706,90.6609,90.7706,5956.1795
2014-05-08 15:20:00,165.41,165.45,165.33,165.34,15847.691980429694,90.7541,90.7761,90.7102,90.7157,15847.692
2014-05-08 15:25:00,165.38,165.44,165.35,165.39,10848.755583918311,90.7377,90.7706,90.7212,90.7432,10848.7556
2014-05-08 15:30:00,165.4,165.4,165.26,165.37,9146.990002127206,90.7487,90.7487,90.6718,90.7322,9146.99
2014-05-08 15:35:00,165.38,165.41,165.22,165.27,9146.990002127206,90.7377,90.7541,90.6499,90.6773,9146.99
2014-05-08 15:40:00,165.28,165.45,165.26,165.43,16379.493724739414,90.6828,90.7761,90.6718,90.7651,16379.4937
2014-05-08 15:45:00,165.42,165.52,165.35,165.47,26696.447564348007,90.7596,90.8145,90.7212,90.7871,26696.4476
2014-05-08 15:50:00,165.47,165.54,165.47,165.5,33290.78919378855,90.7871,90.8255,90.7871,90.8035,33290.7892
2014-05-08 15:55:00,165.48,165.53,165.41,165.47,141459.26398638586,90.7925,90.82,90.7541,90.7871,141459.264
2014-05-09 09:30:00,165.19,166.37,165.19,166.37,19570.30419059774,90.6334,91.2809,90.6334,91.2809,19570.3042
2014-05-09 09:35:00,166.36,166.36,165.46,165.65,20314.82663263136,91.2754,91.2754,90.7816,90.8858,20314.8266
2014-05-09 09:40:00,165.57,165.7,165.19,165.27,7870.665815783875,90.8419,90.9133,90.6334,90.6773,7870.6658
2014-05-09 09:45:00,165.25,165.48,165.17,165.33,8296.107211231652,90.6664,90.7925,90.6225,90.7102,8296.1072
2014-05-09 09:50:00,165.39,165.6,165.36,165.39,14145.926398638583,90.7432,90.8584,90.7267,90.7432,14145.9264
2014-05-09 09:55:00,165.4,165.55,165.23,165.55,7019.78302488832,90.7487,90.831,90.6554,90.831,7019.783
2014-05-09 10:00:00,165.42,165.48,165.18,165.18,7126.143373750265,90.7596,90.7925,90.6279,90.6279,7126.1434
2014-05-09 10:05:00,165.27,165.52,165.27,165.32,4679.855349925547,90.6773,90.8145,90.6773,90.7048,4679.8553
2014-05-09 10:10:00,165.35,165.48,165.29,165.37,8296.107211231652,90.7212,90.7925,90.6883,90.7322,8296.1072
2014-05-09 10:15:00,165.48,165.69,165.48,165.63,5211.657094235268,90.7925,90.9078,90.7925,90.8748,5211.6571
2014-05-09 10:20:00,165.61,165.72,165.61,165.72,4679.855349925547,90.8639,90.9242,90.8639,90.9242,4679.8553
2014-05-09 10:25:00,165.64,165.69,165.52,165.54,9040.62965326526,90.8803,90.9078,90.8145,90.8255,9040.6297
2014-05-09 10:30:00,165.48,165.59,165.42,165.51,2339.9276749627734,90.7925,90.8529,90.7596,90.809,2339.9277
2014-05-09 10:35:00,165.67,165.75,165.56,165.56,5211.657094235268,90.8968,90.9407,90.8364,90.8364,5211.6571
2014-05-09 10:40:00,165.63,165.69,165.51,165.64,5105.296745373324,90.8748,90.9078,90.809,90.8803,5105.2967
2014-05-09 10:45:00,165.66,165.71,165.58,165.64,4892.576047649435,90.8913,90.9187,90.8474,90.8803,4892.576
2014-05-09 10:50:00,165.64,165.79,165.6,165.72,8189.746862369707,90.8803,90.9626,90.8584,90.9242,8189.7469
2014-05-09 10:55:00,165.75,165.75,165.59,165.64,12763.24186343331,90.9407,90.9407,90.8529,90.8803,12763.2419
2014-05-09 11:00:00,165.59,165.74,165.56,165.58,8508.82790895554,90.8529,90.9352,90.8364,90.8474,8508.8279
2014-05-09 11:05:00,165.59,165.61,165.54,165.57,3828.972559029993,90.8529,90.8639,90.8255,90.8419,3828.9726
2014-05-09 11:10:00,165.48,165.61,165.48,165.48,4467.134652201658,90.7925,90.8639,90.7925,90.7925,4467.1347
2014-05-09 11:15:00,165.49,165.49,165.22,165.26,7019.78302488832,90.798,90.798,90.6499,90.6718,7019.783
2014-05-09 11:20:00,165.23,165.35,165.23,165.3,3297.170814720272,90.6554,90.7212,90.6554,90.6938,3297.1708
2014-05-09 11:25:00,165.27,165.32,165.17,165.25,4892.576047649435,90.6773,90.7048,90.6225,90.6664,4892.576
2014-05-09 11:30:00,165.3,165.35,165.16,165.26,4467.134652201658,90.6938,90.7212,90.617,90.6718,4467.1347
2014-05-09 11:35:00,165.25,165.33,165.21,165.29,4998.93639651138,90.6664,90.7102,90.6444,90.6883,4998.9364
2014-05-09 11:40:00,165.29,165.34,165.25,165.25,4573.495001063603,90.6883,90.7157,90.6664,90.6664,4573.495
2014-05-09 11:45:00,165.25,165.27,164.92,164.92,12656.881514571363,90.6664,90.6773,90.4853,90.4853,12656.8815
2014-05-09 11:50:00,164.9,164.91,164.69,164.7,7764.30546692193,90.4743,90.4798,90.3591,90.3646,7764.3055
2014-05-09 11:55:00,164.65,164.67,164.5,164.5,12656.881514571363,90.3372,90.3481,90.2549,90.2549,12656.8815
2014-05-09 12:00:00,164.51,164.64,164.51,164.53,10955.115932780258,90.2603,90.3317,90.2603,90.2713,10955.1159
2014-05-09 12:05:00,164.55,164.55,164.44,164.45,8827.908955541372,90.2823,90.2823,90.2219,90.2274,8827.909
2014-05-09 12:10:00,164.44,164.44,164.26,164.27,7232.503722612209,90.2219,90.2219,90.1232,90.1287,7232.5037
2014-05-09 12:15:00,164.27,164.34,164.18,164.23,9253.350350989149,90.1287,90.1671,90.0793,90.1067,9253.3504
2014-05-09 12:20:00,164.24,164.38,164.2,164.38,4679.855349925547,90.1122,90.189,90.0903,90.189,4679.8553
2014-05-09 12:25:00,164.37,164.42,164.32,164.34,6487.9812805786,90.1835,90.211,90.1561,90.1671,6487.9813
2014-05-09 12:30:00,164.35,164.38,164.29,164.35,3297.170814720272,90.1726,90.189,90.1396,90.1726,3297.1708
2014-05-09 12:35:00,164.34,164.51,164.28,164.5,8721.54860667943,90.1671,90.2603,90.1342,90.2549,8721.5486
2014-05-09 12:40:00,164.52,164.69,164.51,164.69,8934.269304403317,90.2658,90.3591,90.2603,90.3591,8934.2693
2014-05-09 12:45:00,164.68,164.79,164.66,164.79,3722.612210168049,90.3536,90.414,90.3426,90.414,3722.6122
2014-05-09 12:50:00,164.84,164.84,164.69,164.7,6594.341629440543,90.4414,90.4414,90.3591,90.3646,6594.3416
2014-05-09 12:55:00,164.72,164.73,164.58,164.58,8508.82790895554,90.3756,90.3811,90.2988,90.2988,8508.8279
2014-05-09 13:00:00,164.59,164.66,164.54,164.65,12763.24186343331,90.3042,90.3426,90.2768,90.3372,12763.2419
2014-05-09 13:05:00,164.65,164.7,164.64,164.64,4892.576047649435,90.3372,90.3646,90.3317,90.3317,4892.576
2014-05-09 13:10:00,164.65,164.78,164.64,164.7,4786.215698787491,90.3372,90.4085,90.3317,90.3646,4786.2157
2014-05-09 13:15:00,164.67,164.68,164.57,164.63,3190.8104658583275,90.3481,90.3536,90.2933,90.3262,3190.8105
2014-05-09 13:20:00,164.59,164.74,164.59,164.68,2871.729419272495,90.3042,90.3865,90.3042,90.3536,2871.7294
2014-05-09 13:25:00,164.69,164.75,164.63,164.71,3828.972559029993,90.3591,90.392,90.3262,90.3701,3828.9726
2014-05-09 13:30:00,164.78,164.8,164.7,164.77,12018.7194213997,90.4085,90.4195,90.3646,90.403,12018.7194
2014-05-09 13:35:00,164.81,164.89,164.81,164.85,5956.179536268878,90.4249,90.4688,90.4249,90.4469,5956.1795
2014-05-09 13:40:00,164.85,164.85,164.78,164.78,3297.170814720272,90.4469,90.4469,90.4085,90.4085,3297.1708
2014-05-09 13:45:00,164.8,164.9,164.79,164.88,2871.729419272495,90.4195,90.4743,90.414,90.4633,2871.7294
2014-05-09 13:50:00,164.88,164.97,164.88,164.95,2659.0087215486064,90.4633,90.5127,90.4633,90.5018,2659.0087
2014-05-09 13:55:00,164.95,164.96,164.92,164.92,2127.206977238885,90.5018,90.5072,90.4853,90.4853,2127.207
2014-05-09 14:00:00,164.92,165.08,164.92,165.01,5637.098489683045,90.4853,90.5731,90.4853,90.5347,5637.0985
2014-05-09 14:05:00,165.02,165.07,164.98,165.0,3935.332907891937,90.5402,90.5676,90.5182,90.5292,3935.3329
2014-05-09 14:10:00,165.01,165.13,165.0,165.03,4360.774303339715,90.5347,90.6005,90.5292,90.5456,4360.7743
2014-05-09 14:15:00,165.01,165.11,164.95,165.11,7126.143373750265,90.5347,90.5895,90.5018,90.5895,7126.1434
2014-05-09 14:20:00,165.1,165.14,165.09,165.09,4573.495001063603,90.5841,90.606,90.5786,90.5786,4573.495
2014-05-09 14:25:00,165.08,165.16,165.07,165.08,6062.539885130822,90.5731,90.617,90.5676,90.5731,6062.5399
2014-05-09 14:30:00,165.07,165.25,165.07,165.19,10636.034886194426,90.5676,90.6664,90.5676,90.6334,10636.0349
2014-05-09 14:35:00,165.19,165.19,165.08,165.16,5211.657094235268,90.6334,90.6334,90.5731,90.617,5211.6571
2014-05-09 14:40:00,165.17,165.21,165.09,165.09,5318.017443097213,90.6225,90.6444,90.5786,90.5786,5318.0174
2014-05-09 14:45:00,165.09,165.14,165.07,165.07,5105.296745373324,90.5786,90.606,90.5676,90.5676,5105.2967
2014-05-09 14:50:00,165.09,165.2,165.08,165.18,5211.657094235268,90.5786,90.6389,90.5731,90.6279,5211.6571
2014-05-09 14:55:00,165.2,165.3,165.16,165.26,7232.503722612209,90.6389,90.6938,90.617,90.6718,7232.5037
2014-05-09 15:00:00,165.27,165.4,165.27,165.32,13720.485003190808,90.6773,90.7487,90.6773,90.7048,13720.485
2014-05-09 15:05:00,165.32,165.33,165.23,165.26,5211.657094235268,90.7048,90.7102,90.6554,90.6718,5211.6571
2014-05-09 15:10:00,165.28,165.32,165.24,165.27,4892.576047649435,90.6828,90.7048,90.6609,90.6773,4892.576
2014-05-09 15:15:00,165.26,165.26,165.16,165.17,12975.9625611572,90.6718,90.6718,90.617,90.6225,12975.9626
2014-05-09 15:20:00,165.18,165.2,165.12,165.16,5637.098489683045,90.6279,90.6389,90.595,90.617,5637.0985
2014-05-09 15:25:00,165.18,165.22,165.14,165.2,15847.691980429694,90.6279,90.6499,90.606,90.6389,15847.692
2014-05-09 15:30:00,165.19,165.19,165.14,165.14,7232.503722612209,90.6334,90.6334,90.606,90.606,7232.5037
2014-05-09 15:35:00,165.16,165.21,165.16,165.19,12656.881514571363,90.617,90.6444,90.617,90.6334,12656.8815
2014-05-09 15:40:00,165.19,165.22,165.16,165.16,7977.026164645818,90.6334,90.6499,90.617,90.617,7977.0262
2014-05-09 15:45:00,165.17,165.21,165.12,165.15,31801.74430972133,90.6225,90.6444,90.595,90.6115,31801.7443
2014-05-09 15:50:00,165.16,165.21,165.1,165.12,31908.10465858328,90.617,90.6444,90.5841,90.595,31908.1047
2014-05-09 15:55:00,165.13,165.16,165.04,165.1,82429.2703680068,90.6005,90.617,90.5511,90.5841,82429.2704
2014-05-12 09:30:00,165.6,165.6,165.23,165.48,9785.15209529887,90.8584,90.8584,90.6554,90.7925,9785.1521
2014-05-12 09:35:00,165.36,165.72,165.03,165.46,4892.576047649435,90.7267,90.9242,90.5456,90.7816,4892.576
2014-05-12 09:40:00,165.32,165.49,165.24,165.49,2552.648372686662,90.7048,90.798,90.6609,90.798,2552.6484
2014-05-12 09:45:00,165.46,165.51,165.38,165.46,3616.251861306104,90.7816,90.809,90.7377,90.7816,3616.2519
2014-05-12 09:50:00,165.49,165.64,165.47,165.58,11380.557328228037,90.798,90.8803,90.7871,90.8474,11380.5573
2014-05-12 09:55:00,165.54,165.64,165.47,165.53,8083.386513507763,90.8255,90.8803,90.7871,90.82,8083.3865
2014-05-12 10:00:00,165.5,165.87,165.5,165.83,6700.701978302488,90.8035,91.0065,90.8035,90.9846,6700.702
2014-05-12 10:05:00,165.93,165.97,165.37,165.45,19676.664539459685,91.0394,91.0614,90.7322,90.7761,19676.6645
2014-05-12 10:10:00,165.45,165.76,165.33,165.76,24356.519889385232,90.7761,90.9462,90.7102,90.9462,24356.5199
2014-05-12 10:15:00,165.73,165.73,165.44,165.57,9891.512444160817,90.9297,90.9297,90.7706,90.8419,9891.5124
2014-05-12 10:20:00,165.61,165.64,165.44,165.52,7232.503722612209,90.8639,90.8803,90.7706,90.8145,7232.5037
2014-05-12 10:25:00,165.54,165.72,165.51,165.69,5849.819187406933,90.8255,90.9242,90.809,90.9078,5849.8192
2014-05-12 10:30:00,165.64,165.79,165.5,165.67,9466.071048713038,90.8803,90.9626,90.8035,90.8968,9466.071
2014-05-12 10:35:00,165.77,165.87,165.74,165.81,9040.62965326526,90.9517,91.0065,90.9352,90.9736,9040.6297
2014-05-12 10:40:00,165.85,166.02,165.84,165.96,12444.160816847478,90.9956,91.0888,90.9901,91.0559,12444.1608
2014-05-12 10:45:00,165.94,165.99,165.79,165.83,6807.062327164432,91.0449,91.0724,90.9626,90.9846,6807.0623
2014-05-12 10:50:00,165.83,165.97,165.63,165.81,7551.584769198042,90.9846,91.0614,90.8748,90.9736,7551.5848
2014-05-12 10:55:00,165.79,165.84,165.39,165.43,6168.900233992767,90.9626,90.9901,90.7432,90.7651,6168.9002
2014-05-12 11:00:00,165.39,165.39,165.11,165.29,21697.511167836627,90.7432,90.7432,90.5895,90.6883,21697.5112
2014-05-12 11:05:00,165.31,165.41,165.27,165.41,2552.648372686662,90.6993,90.7541,90.6773,90.7541,2552.6484
2014-05-12 11:10:00,165.36,165.36,165.32,165.33,1595.4052329291635,90.7267,90.7267,90.7048,90.7102,1595.4052
2014-05-12 11:15:00,165.32,165.37,165.27,165.37,5849.819187406933,90.7048,90.7322,90.6773,90.7322,5849.8192
2014-05-12 11:20:00,165.33,165.51,165.32,165.5,5849.819187406933,90.7102,90.809,90.7048,90.8035,5849.8192
2014-05-12 11:25:00,165.52,165.74,165.48,165.74,6594.341629440543,90.8145,90.9352,90.7925,90.9352,6594.3416
2014-05-12 11:30:00,165.78,165.79,165.7,165.79,2020.8466283769408,90.9571,90.9626,90.9133,90.9626,2020.8466
2014-05-12 11:35:00,165.73,165.9,165.73,165.89,3722.612210168049,90.9297,91.023,90.9297,91.0175,3722.6122
2014-05-12 11:40:00,165.88,165.94,165.81,165.82,6062.539885130822,91.012,91.0449,90.9736,90.9791,6062.5399
2014-05-12 11:45:00,165.78,165.87,165.73,165.87,3935.332907891937,90.9571,91.0065,90.9297,91.0065,3935.3329
2014-05-12 11:50:00,165.87,165.97,165.87,165.92,2020.8466283769408,91.0065,91.0614,91.0065,91.034,2020.8466
2014-05-12 11:55:00,165.9,165.93,165.85,165.85,850.882790895554,91.023,91.0394,90.9956,90.9956,850.8828
2014-05-12 12:00:00,165.87,166.01,165.85,165.95,8402.467560093595,91.0065,91.0833,90.9956,91.0504,8402.4676
2014-05-12 12:05:00,165.95,165.97,165.84,165.84,22016.59221442246,91.0504,91.0614,90.9901,90.9901,22016.5922
2014-05-12 12:10:00,165.81,165.83,165.74,165.79,2233.567326100829,90.9736,90.9846,90.9352,90.9626,2233.5673
2014-05-12 12:15:00,165.78,165.85,165.73,165.84,3297.170814720272,90.9571,90.9956,90.9297,90.9901,3297.1708
2014-05-12 12:20:00,165.83,165.85,165.75,165.84,3935.332907891937,90.9846,90.9956,90.9407,90.9901,3935.3329
2014-05-12 12:25:00,165.81,165.83,165.8,165.81,1063.6034886194425,90.9736,90.9846,90.9681,90.9736,1063.6035
2014-05-12 12:30:00,165.81,165.82,165.73,165.73,2339.9276749627734,90.9736,90.9791,90.9297,90.9297,2339.9277
2014-05-12 12:35:00,165.7,165.71,165.6,165.6,2659.0087215486064,90.9133,90.9187,90.8584,90.8584,2659.0087
2014-05-12 12:40:00,165.6,165.6,165.51,165.56,1914.4862795149968,90.8584,90.8584,90.809,90.8364,1914.4863
2014-05-12 12:45:00,165.55,165.73,165.55,165.72,10423.314188470536,90.831,90.9297,90.831,90.9242,10423.3142
2014-05-12 12:50:00,165.66,165.76,165.66,165.71,5424.377791959157,90.8913,90.9462,90.8913,90.9187,5424.3778
2014-05-12 12:55:00,165.71,165.72,165.64,165.65,2659.0087215486064,90.9187,90.9242,90.8803,90.8858,2659.0087
2014-05-12 13:00:00,165.72,165.72,165.65,165.65,2020.8466283769408,90.9242,90.9242,90.8858,90.8858,2020.8466
2014-05-12 13:05:00,165.7,165.75,165.68,165.69,2233.567326100829,90.9133,90.9407,90.9023,90.9078,2233.5673
2014-05-12 13:10:00,165.68,165.7,165.6,165.61,4573.495001063603,90.9023,90.9133,90.8584,90.8639,4573.495
2014-05-12 13:15:00,165.61,165.62,165.54,165.61,1808.125930653052,90.8639,90.8694,90.8255,90.8639,1808.1259
2014-05-12 13:20:00,165.58,165.65,165.58,165.58,1808.125930653052,90.8474,90.8858,90.8474,90.8474,1808.1259
2014-05-12 13:25:00,165.58,165.64,165.49,165.49,7977.026164645818,90.8474,90.8803,90.798,90.798,7977.0262
2014-05-12 13:30:00,165.48,165.52,165.47,165.48,1701.765581791108,90.7925,90.8145,90.7871,90.7925,1701.7656
2014-05-12 13:35:00,165.48,165.52,165.47,165.52,1169.9638374813867,90.7925,90.8145,90.7871,90.8145,1169.9638
2014-05-12 13:40:00,165.53,165.53,165.45,165.49,1595.4052329291635,90.82,90.82,90.7761,90.798,1595.4052
2014-05-12 13:45:00,165.48,165.53,165.45,165.52,3616.251861306104,90.7925,90.82,90.7761,90.8145,3616.2519
2014-05-12 13:50:00,165.58,165.69,165.54,165.57,6168.900233992767,90.8474,90.9078,90.8255,90.8419,6168.9002
2014-05-12 13:55:00,165.58,165.63,165.55,165.57,2552.648372686662,90.8474,90.8748,90.831,90.8419,2552.6484
2014-05-12 14:00:00,165.58,165.68,165.58,165.68,4148.053605615826,90.8474,90.9023,90.8474,90.9023,4148.0536
2014-05-12 14:05:00,165.71,165.74,165.68,165.71,2978.089768134439,90.9187,90.9352,90.9023,90.9187,2978.0898
2014-05-12 14:10:00,165.7,165.72,165.66,165.67,3190.8104658583275,90.9133,90.9242,90.8913,90.8968,3190.8105
2014-05-12 14:15:00,165.67,165.78,165.65,165.78,2233.567326100829,90.8968,90.9571,90.8858,90.9571,2233.5673
2014-05-12 14:20:00,165.73,165.79,165.73,165.78,1489.0448840672195,90.9297,90.9626,90.9297,90.9571,1489.0449
2014-05-12 14:25:00,165.81,165.81,165.72,165.73,6807.062327164432,90.9736,90.9736,90.9242,90.9297,6807.0623
2014-05-12 14:30:00,165.73,165.75,165.68,165.68,4467.134652201658,90.9297,90.9407,90.9023,90.9023,4467.1347
2014-05-12 14:35:00,165.67,165.7,165.6,165.64,2978.089768134439,90.8968,90.9133,90.8584,90.8803,2978.0898
2014-05-12 14:40:00,165.65,165.65,165.59,165.6,3190.8104658583275,90.8858,90.8858,90.8529,90.8584,3190.8105
2014-05-12 14:45:00,165.6,165.63,165.58,165.63,2339.9276749627734,90.8584,90.8748,90.8474,90.8748,2339.9277
2014-05-12 14:50:00,165.65,165.71,165.64,165.71,4254.41395447777,90.8858,90.9187,90.8803,90.9187,4254.414
2014-05-12 14:55:00,165.73,165.77,165.69,165.7,6594.341629440543,90.9297,90.9517,90.9078,90.9133,6594.3416
2014-05-12 15:00:00,165.68,165.75,165.61,165.62,6700.701978302488,90.9023,90.9407,90.8639,90.8694,6700.702
2014-05-12 15:05:00,165.61,165.62,165.53,165.53,7019.78302488832,90.8639,90.8694,90.82,90.82,7019.783
2014-05-12 15:10:00,165.56,165.56,165.45,165.46,6913.422676026376,90.8364,90.8364,90.7761,90.7816,6913.4227
2014-05-12 15:15:00,165.45,165.54,165.41,165.53,9678.791746436927,90.7761,90.8255,90.7541,90.82,9678.7917
2014-05-12 15:20:00,165.5,165.5,165.45,165.5,7338.864071474153,90.8035,90.8035,90.7761,90.8035,7338.8641
2014-05-12 15:25:00,165.56,165.57,165.45,165.45,6381.620931716655,90.8364,90.8419,90.7761,90.7761,6381.6209
2014-05-12 15:30:00,165.42,165.47,165.33,165.37,9253.350350989149,90.7596,90.7871,90.7102,90.7322,9253.3504
2014-05-12 15:35:00,165.36,165.4,165.3,165.34,18187.619655392467,90.7267,90.7487,90.6938,90.7157,18187.6197
2014-05-12 15:40:00,165.36,165.41,165.35,165.35,10955.115932780258,90.7267,90.7541,90.7212,90.7212,10955.1159
2014-05-12 15:45:00,165.38,165.45,165.35,165.43,19995.74558604552,90.7377,90.7761,90.7212,90.7651,19995.7456
2014-05-12 15:50:00,165.45,165.45,165.34,165.41,34673.47372899383,90.7761,90.7761,90.7157,90.7541,34673.4737
2014-05-12 15:55:00,165.41,165.53,165.35,165.51,83173.79281004041,90.7541,90.82,90.7212,90.809,83173.7928
2014-05-13 09:30:00,165.9,166.49,165.25,166.3,14465.007445224415,91.023,91.3467,90.6664,91.2424,14465.0074
2014-05-13 09:35:00,166.27,166.68,166.16,166.49,12656.881514571363,91.226,91.4509,91.1656,91.3467,12656.8815
2014-05-13 09:40:00,166.37,166.6,166.27,166.32,11061.476281642204,91.2809,91.407,91.226,91.2534,11061.4763
2014-05-13 09:45:00,166.31,166.71,166.16,166.49,6487.9812805786,91.2479,91.4674,91.1656,91.3467,6487.9813
2014-05-13 09:50:00,166.48,166.65,166.45,166.62,16804.93512018719,91.3412,91.4345,91.3247,91.418,16804.9351
2014-05-13 09:55:00,166.61,166.62,166.11,166.23,10423.314188470536,91.4125,91.418,91.1382,91.204,10423.3142
2014-05-13 10:00:00,166.23,166.27,166.08,166.27,8189.746862369707,91.204,91.226,91.1217,91.226,8189.7469
2014-05-13 10:05:00,166.27,166.32,165.87,165.87,6275.260582854711,91.226,91.2534,91.0065,91.0065,6275.2606
2014-05-13 10:10:00,165.91,166.11,165.78,165.88,5105.296745373324,91.0285,91.1382,90.9571,91.012,5105.2967
2014-05-13 10:15:00,165.88,166.03,165.79,165.81,7977.026164645818,91.012,91.0943,90.9626,90.9736,7977.0262
2014-05-13 10:20:00,165.81,166.09,165.78,165.9,13826.845352052753,90.9736,91.1272,90.9571,91.023,13826.8454
2014-05-13 10:25:00,165.91,166.03,165.9,165.9,5211.657094235268,91.0285,91.0943,91.023,91.023,5211.6571
2014-05-13 10:30:00,165.93,166.17,165.91,166.08,6487.9812805786,91.0394,91.1711,91.0285,91.1217,6487.9813
2014-05-13 10:35:00,166.04,166.12,165.93,166.11,4786.215698787491,91.0998,91.1437,91.0394,91.1382,4786.2157
2014-05-13 10:40:00,166.11,166.11,165.93,166.04,8615.188257817485,91.1382,91.1382,91.0394,91.0998,8615.1883
2014-05-13 10:45:00,166.03,166.08,165.81,165.87,7657.945118059986,91.0943,91.1217,90.9736,91.0065,7657.9451
2014-05-13 10:50:00,165.86,165.87,165.71,165.77,4892.576047649435,91.001,91.0065,90.9187,90.9517,4892.576
2014-05-13 10:55:00,165.8,165.84,165.68,165.83,5849.819187406933,90.9681,90.9901,90.9023,90.9846,5849.8192
2014-05-13 11:00:00,165.79,165.88,165.73,165.78,22229.31291214635,90.9626,91.012,90.9297,90.9571,22229.3129
2014-05-13 11:05:00,165.76,165.78,165.61,165.61,8827.908955541372,90.9462,90.9571,90.8639,90.8639,8827.909
2014-05-13 11:10:00,165.62,165.72,165.53,165.72,4679.855349925547,90.8694,90.9242,90.82,90.9242,4679.8553
2014-05-13 11:15:00,165.72,165.79,165.64,165.69,4679.855349925547,90.9242,90.9626,90.8803,90.9078,4679.8553
2014-05-13 11:20:00,165.69,165.81,165.63,165.63,4786.215698787491,90.9078,90.9736,90.8748,90.8748,4786.2157
2014-05-13 11:25:00,165.64,165.68,165.56,165.56,2765.36907041055,90.8803,90.9023,90.8364,90.8364,2765.3691
2014-05-13 11:30:00,165.58,165.66,165.55,165.61,1914.4862795149968,90.8474,90.8913,90.831,90.8639,1914.4863
2014-05-13 11:35:00,165.61,165.79,165.59,165.79,6168.900233992767,90.8639,90.9626,90.8529,90.9626,6168.9002
2014-05-13 11:40:00,165.79,165.79,165.64,165.67,3403.531163582216,90.9626,90.9626,90.8803,90.8968,3403.5312
2014-05-13 11:45:00,165.69,165.69,165.55,165.55,5105.296745373324,90.9078,90.9078,90.831,90.831,5105.2967
2014-05-13 11:50:00,165.56,165.61,165.5,165.61,1382.684535205275,90.8364,90.8639,90.8035,90.8639,1382.6845
2014-05-13 11:55:00,165.62,165.67,165.6,165.64,4786.215698787491,90.8694,90.8968,90.8584,90.8803,4786.2157
2014-05-13 12:00:00,165.64,165.64,165.51,165.54,9785.15209529887,90.8803,90.8803,90.809,90.8255,9785.1521
2014-05-13 12:05:00,165.54,165.58,165.43,165.48,4041.6932567538815,90.8255,90.8474,90.7651,90.7925,4041.6933
2014-05-13 12:10:00,165.44,165.48,165.34,165.36,4254.41395447777,90.7706,90.7925,90.7157,90.7267,4254.414
2014-05-13 12:15:00,165.31,165.32,165.26,165.32,4148.053605615826,90.6993,90.7048,90.6718,90.7048,4148.0536
2014-05-13 12:20:00,165.36,165.48,165.36,165.48,2020.8466283769408,90.7267,90.7925,90.7267,90.7925,2020.8466
2014-05-13 12:25:00,165.55,165.62,165.41,165.45,4679.855349925547,90.831,90.8694,90.7541,90.7761,4679.8553
2014-05-13 12:30:00,165.47,165.47,165.37,165.41,3828.972559029993,90.7871,90.7871,90.7322,90.7541,3828.9726
2014-05-13 12:35:00,165.44,165.44,165.25,165.3,10742.395235056369,90.7706,90.7706,90.6664,90.6938,10742.3952
2014-05-13 12:40:00,165.3,165.32,165.19,165.22,11699.638374813869,90.6938,90.7048,90.6334,90.6499,11699.6384
2014-05-13 12:45:00,165.22,165.28,165.19,165.19,4998.93639651138,90.6499,90.6828,90.6334,90.6334,4998.9364
2014-05-13 12:50:00,165.2,165.28,165.16,165.21,5318.017443097213,90.6389,90.6828,90.617,90.6444,5318.0174
2014-05-13 12:55:00,165.2,165.24,165.16,165.17,4998.93639651138,90.6389,90.6609,90.617,90.6225,4998.9364
2014-05-13 13:00:00,165.18,165.19,165.01,165.01,7764.30546692193,90.6279,90.6334,90.5347,90.5347,7764.3055
2014-05-13 13:05:00,164.99,164.99,164.9,164.96,3509.89151244416,90.5237,90.5237,90.4743,90.5072,3509.8915
2014-05-13 13:10:00,164.92,165.02,164.92,165.02,5637.098489683045,90.4853,90.5402,90.4853,90.5402,5637.0985
2014-05-13 13:15:00,165.01,165.12,164.94,165.08,3616.251861306104,90.5347,90.595,90.4963,90.5731,3616.2519
2014-05-13 13:20:00,165.05,165.09,164.96,165.08,7445.224420336098,90.5566,90.5786,90.5072,90.5731,7445.2244
2014-05-13 13:25:00,165.05,165.06,164.99,165.02,4892.576047649435,90.5566,90.5621,90.5237,90.5402,4892.576
2014-05-13 13:30:00,165.01,165.01,164.94,164.94,3722.612210168049,90.5347,90.5347,90.4963,90.4963,3722.6122
2014-05-13 13:35:00,164.94,164.95,164.71,164.73,6913.422676026376,90.4963,90.5018,90.3701,90.3811,6913.4227
2014-05-13 13:40:00,164.71,164.74,164.54,164.64,8721.54860667943,90.3701,90.3865,90.2768,90.3317,8721.5486
2014-05-13 13:45:00,164.66,164.68,164.56,164.58,7126.143373750265,90.3426,90.3536,90.2878,90.2988,7126.1434
2014-05-13 13:50:00,164.57,164.61,164.46,164.54,30206.339076792166,90.2933,90.3152,90.2329,90.2768,30206.3391
2014-05-13 13:55:00,164.54,164.6,164.51,164.6,18081.259306530523,90.2768,90.3097,90.2603,90.3097,18081.2593
2014-05-13 14:00:00,164.65,164.68,164.44,164.47,21059.34907466496,90.3372,90.3536,90.2219,90.2384,21059.3491
2014-05-13 14:05:00,164.45,164.5,164.43,164.48,10742.395235056369,90.2274,90.2549,90.2165,90.2439,10742.3952
2014-05-13 14:10:00,164.45,164.54,164.45,164.45,15634.971282705805,90.2274,90.2768,90.2274,90.2274,15634.9713
2014-05-13 14:15:00,164.45,164.45,164.34,164.4,15528.61093384386,90.2274,90.2274,90.1671,90.2,15528.6109
2014-05-13 14:20:00,164.38,164.39,164.35,164.36,7551.584769198042,90.189,90.1945,90.1726,90.178,7551.5848
2014-05-13 14:25:00,164.37,164.38,164.29,164.32,10636.034886194426,90.1835,90.189,90.1396,90.1561,10636.0349
2014-05-13 14:30:00,164.32,164.43,164.32,164.41,9466.071048713038,90.1561,90.2165,90.1561,90.2055,9466.071
2014-05-13 14:35:00,164.45,164.45,164.18,164.22,11167.836630504144,90.2274,90.2274,90.0793,90.1012,11167.8366
2014-05-13 14:40:00,164.23,164.3,164.22,164.3,11274.19697936609,90.1067,90.1451,90.1012,90.1451,11274.197
2014-05-13 14:45:00,164.3,164.3,164.25,164.27,9146.990002127206,90.1451,90.1451,90.1177,90.1287,9146.99
2014-05-13 14:50:00,164.25,164.27,164.23,164.26,5743.45883854499,90.1177,90.1287,90.1067,90.1232,5743.4588
2014-05-13 14:55:00,164.24,164.28,164.23,164.25,6381.620931716655,90.1122,90.1342,90.1067,90.1177,6381.6209
2014-05-13 15:00:00,164.28,164.3,164.22,164.3,12018.7194213997,90.1342,90.1451,90.1012,90.1451,12018.7194
2014-05-13 15:05:00,164.3,164.3,164.24,164.27,11167.836630504144,90.1451,90.1451,90.1122,90.1287,11167.8366
2014-05-13 15:10:00,164.28,164.5,164.28,164.48,15422.250584981915,90.1342,90.2549,90.1342,90.2439,15422.2506
2014-05-13 15:15:00,164.48,164.51,164.37,164.38,24569.24058710912,90.2439,90.2603,90.1835,90.189,24569.2406
2014-05-13 15:20:00,164.39,164.41,164.21,164.3,28398.213146139115,90.1945,90.2055,90.0957,90.1451,28398.2131
2014-05-13 15:25:00,164.27,164.31,164.06,164.29,47862.156987874914,90.1287,90.1506,90.0134,90.1396,47862.157
2014-05-13 15:30:00,164.29,164.38,163.96,164.04,91150.81897468622,90.1396,90.189,89.9586,90.0025,91150.819
2014-05-13 15:35:00,164.05,164.13,164.0,164.0,69453.3078068496,90.008,90.0519,89.9805,89.9805,69453.3078
2014-05-13 15:40:00,164.0,164.05,163.87,164.03,80514.7840884918,89.9805,90.008,89.9092,89.997,80514.7841
2014-05-13 15:45:00,164.05,164.24,164.01,164.21,61476.28164220378,90.008,90.1122,89.986,90.0957,61476.2816
2014-05-13 15:50:00,164.22,164.22,164.04,164.06,70304.19059774515,90.1012,90.1012,90.0025,90.0134,70304.1906
2014-05-13 15:55:00,164.06,164.21,164.06,164.13,62220.80408423739,90.0134,90.0957,90.0134,90.0519,62220.8041
2014-05-14 09:30:00,163.2,163.42,162.93,163.12,56796.42629227823,90.2096,90.3312,90.0603,90.1653,56796.4263
2014-05-14 09:35:00,163.24,163.7,163.08,163.7,19783.02488832163,90.2317,90.4859,90.1432,90.4859,19783.0249
2014-05-14 09:40:00,163.66,163.78,163.43,163.54,17868.538608806633,90.4638,90.5301,90.3367,90.3975,17868.5386
2014-05-14 09:45:00,163.56,163.7,163.5,163.56,28185.492448415225,90.4085,90.4859,90.3754,90.4085,28185.4924
2014-05-14 09:50:00,163.61,163.7,163.39,163.39,16698.574771325246,90.4362,90.4859,90.3146,90.3146,16698.5748
2014-05-14 09:55:00,163.4,163.48,163.25,163.46,18400.34035311636,90.3201,90.3643,90.2372,90.3533,18400.3404
2014-05-14 10:00:00,163.44,163.48,163.27,163.33,13720.485003190808,90.3422,90.3643,90.2482,90.2814,13720.485
2014-05-14 10:05:00,163.32,163.39,163.16,163.32,8083.386513507763,90.2759,90.3146,90.1874,90.2759,8083.3865
2014-05-14 10:10:00,163.33,163.33,163.03,163.06,10529.67453733248,90.2814,90.2814,90.1156,90.1322,10529.6745
2014-05-14 10:15:00,163.14,163.15,162.91,163.11,27228.249308657727,90.1764,90.1819,90.0493,90.1598,27228.2493
2014-05-14 10:20:00,163.11,163.37,163.06,163.3,13295.043607743031,90.1598,90.3035,90.1322,90.2648,13295.0436
2014-05-14 10:25:00,163.28,163.71,163.28,163.65,13507.76430546692,90.2538,90.4915,90.2538,90.4583,13507.7643
2014-05-14 10:30:00,163.65,163.78,163.62,163.68,18293.98000425441,90.4583,90.5301,90.4417,90.4749,18293.98
2014-05-14 10:35:00,163.66,164.04,163.6,163.94,12125.079770261644,90.4638,90.6739,90.4307,90.6186,12125.0798
2014-05-14 10:40:00,163.98,164.16,163.69,163.71,15422.250584981915,90.6407,90.7402,90.4804,90.4915,15422.2506
2014-05-14 10:45:00,163.78,163.97,163.73,163.97,7338.864071474153,90.5301,90.6352,90.5025,90.6352,7338.8641
2014-05-14 10:50:00,163.92,164.01,163.78,163.85,29355.456285896613,90.6075,90.6573,90.5301,90.5688,29355.4563
2014-05-14 10:55:00,163.85,163.95,163.75,163.75,12231.440119123588,90.5688,90.6241,90.5136,90.5136,12231.4401
2014-05-14 11:00:00,163.77,163.94,163.77,163.83,12975.9625611572,90.5246,90.6186,90.5246,90.5578,12975.9626
2014-05-14 11:05:00,163.83,163.88,163.67,163.69,10848.755583918311,90.5578,90.5854,90.4693,90.4804,10848.7556
2014-05-14 11:10:00,163.7,163.75,163.49,163.49,17336.736864496914,90.4859,90.5136,90.3698,90.3698,17336.7369
2014-05-14 11:15:00,163.59,163.59,163.56,163.59,6275.260582854711,90.4251,90.4251,90.4085,90.4251,6275.2606
2014-05-14 11:20:00,163.56,163.71,163.5,163.7,15847.691980429694,90.4085,90.4915,90.3754,90.4859,15847.692
2014-05-14 11:25:00,163.71,164.1,163.69,164.06,7657.945118059986,90.4915,90.707,90.4804,90.6849,7657.9451
2014-05-14 11:30:00,164.02,164.04,163.83,163.89,5211.657094235268,90.6628,90.6739,90.5578,90.591,5211.6571
2014-05-14 11:35:00,163.89,164.05,163.85,163.95,4679.855349925547,90.591,90.6794,90.5688,90.6241,4679.8553
2014-05-14 11:40:00,164.04,164.06,164.0,164.06,2659.0087215486064,90.6739,90.6849,90.6518,90.6849,2659.0087
2014-05-14 11:45:00,164.08,164.1,164.06,164.09,5956.179536268878,90.696,90.707,90.6849,90.7015,5956.1795
2014-05-14 11:50:00,164.1,164.11,163.91,163.93,5849.819187406933,90.707,90.7126,90.602,90.6131,5849.8192
2014-05-14 11:55:00,163.89,163.91,163.73,163.73,9253.350350989149,90.591,90.602,90.5025,90.5025,9253.3504
2014-05-14 12:00:00,163.74,163.95,163.73,163.94,8508.82790895554,90.508,90.6241,90.5025,90.6186,8508.8279
2014-05-14 12:05:00,163.94,163.97,163.89,163.89,5743.45883854499,90.6186,90.6352,90.591,90.591,5743.4588
2014-05-14 12:10:00,163.91,163.94,163.79,163.81,4360.774303339715,90.602,90.6186,90.5357,90.5467,4360.7743
2014-05-14 12:15:00,163.81,163.82,163.64,163.64,7445.224420336098,90.5467,90.5523,90.4528,90.4528,7445.2244
2014-05-14 12:20:00,163.65,163.7,163.65,163.68,6913.422676026376,90.4583,90.4859,90.4583,90.4749,6913.4227
2014-05-14 12:25:00,163.67,163.7,163.57,163.59,14677.728142948306,90.4693,90.4859,90.4141,90.4251,14677.7281
2014-05-14 12:30:00,163.59,163.72,163.57,163.72,3828.972559029993,90.4251,90.497,90.4141,90.497,3828.9726
2014-05-14 12:35:00,163.76,163.88,163.69,163.88,3616.251861306104,90.5191,90.5854,90.4804,90.5854,3616.2519
2014-05-14 12:40:00,163.88,163.94,163.88,163.88,3828.972559029993,90.5854,90.6186,90.5854,90.5854,3828.9726
2014-05-14 12:45:00,163.9,163.91,163.78,163.78,3403.531163582216,90.5965,90.602,90.5301,90.5301,3403.5312
2014-05-14 12:50:00,163.83,163.88,163.82,163.88,2659.0087215486064,90.5578,90.5854,90.5523,90.5854,2659.0087
2014-05-14 12:55:00,163.89,163.91,163.85,163.86,2446.2880238247176,90.591,90.602,90.5688,90.5744,2446.288
2014-05-14 13:00:00,163.87,163.87,163.68,163.74,5637.098489683045,90.5799,90.5799,90.4749,90.508,5637.0985
2014-05-14 13:05:00,163.75,163.75,163.68,163.68,2339.9276749627734,90.5136,90.5136,90.4749,90.4749,2339.9277
2014-05-14 13:10:00,163.69,163.69,163.65,163.67,1701.765581791108,90.4804,90.4804,90.4583,90.4693,1701.7656
2014-05-14 13:15:00,163.67,163.78,163.67,163.76,3722.612210168049,90.4693,90.5301,90.4693,90.5191,3722.6122
2014-05-14 13:20:00,163.81,163.84,163.76,163.76,4467.134652201658,90.5467,90.5633,90.5191,90.5191,4467.1347
2014-05-14 13:25:00,163.75,163.81,163.74,163.81,4148.053605615826,90.5136,90.5467,90.508,90.5467,4148.0536
2014-05-14 13:30:00,163.78,163.95,163.78,163.92,5318.017443097213,90.5301,90.6241,90.5301,90.6075,5318.0174
2014-05-14 13:35:00,163.93,163.93,163.81,163.86,3084.450116996384,90.6131,90.6131,90.5467,90.5744,3084.4501
2014-05-14 13:40:00,163.87,163.9,163.8,163.85,5743.45883854499,90.5799,90.5965,90.5412,90.5688,5743.4588
2014-05-14 13:45:00,163.85,163.87,163.83,163.83,4679.855349925547,90.5688,90.5799,90.5578,90.5578,4679.8553
2014-05-14 13:50:00,163.82,163.88,163.82,163.86,3190.8104658583275,90.5523,90.5854,90.5523,90.5744,3190.8105
2014-05-14 13:55:00,163.88,163.92,163.87,163.91,3084.450116996384,90.5854,90.6075,90.5799,90.602,3084.4501
2014-05-14 14:00:00,163.9,163.92,163.86,163.91,3403.531163582216,90.5965,90.6075,90.5744,90.602,3403.5312
2014-05-14 14:05:00,163.91,163.92,163.88,163.89,5530.738140821101,90.602,90.6075,90.5854,90.591,5530.7381
2014-05-14 14:10:00,163.85,163.94,163.85,163.94,3935.332907891937,90.5688,90.6186,90.5688,90.6186,3935.3329
2014-05-14 14:15:00,163.94,163.97,163.89,163.92,5956.179536268878,90.6186,90.6352,90.591,90.6075,5956.1795
2014-05-14 14:20:00,163.92,164.0,163.9,163.99,7445.224420336098,90.6075,90.6518,90.5965,90.6462,7445.2244
2014-05-14 14:25:00,163.96,164.03,163.81,163.83,4148.053605615826,90.6296,90.6683,90.5467,90.5578,4148.0536
2014-05-14 14:30:00,163.86,163.91,163.81,163.83,3509.89151244416,90.5744,90.602,90.5467,90.5578,3509.8915
2014-05-14 14:35:00,163.78,163.81,163.7,163.75,4041.6932567538815,90.5301,90.5467,90.4859,90.5136,4041.6933
2014-05-14 14:40:00,163.76,163.79,163.59,163.59,6487.9812805786,90.5191,90.5357,90.4251,90.4251,6487.9813
2014-05-14 14:45:00,163.59,163.59,163.44,163.57,10955.115932780258,90.4251,90.4251,90.3422,90.4141,10955.1159
2014-05-14 14:50:00,163.53,163.64,163.52,163.61,5743.45883854499,90.392,90.4528,90.3864,90.4362,5743.4588
2014-05-14 14:55:00,163.61,163.71,163.57,163.64,5743.45883854499,90.4362,90.4915,90.4141,90.4528,5743.4588
2014-05-14 15:00:00,163.7,163.7,163.35,163.59,10423.314188470536,90.4859,90.4859,90.2925,90.4251,10423.3142
2014-05-14 15:05:00,163.53,163.68,163.5,163.52,21272.06977238885,90.392,90.4749,90.3754,90.3864,21272.0698
2014-05-14 15:10:00,163.54,163.59,163.51,163.52,13295.043607743031,90.3975,90.4251,90.3809,90.3864,13295.0436
2014-05-14 15:15:00,163.52,163.63,163.49,163.59,24250.159540523287,90.3864,90.4472,90.3698,90.4251,24250.1595
2014-05-14 15:20:00,163.55,163.7,163.52,163.7,21059.34907466496,90.403,90.4859,90.3864,90.4859,21059.3491
2014-05-14 15:25:00,163.69,163.92,163.69,163.92,20102.105934907464,90.4804,90.6075,90.4804,90.6075,20102.1059
2014-05-14 15:30:00,163.9,163.91,163.56,163.59,21591.15081897468,90.5965,90.602,90.4085,90.4251,21591.1508
2014-05-14 15:35:00,163.58,163.61,163.47,163.61,46054.03105722186,90.4196,90.4362,90.3588,90.4362,46054.0311
2014-05-14 15:40:00,163.62,163.68,163.52,163.6,19570.30419059774,90.4417,90.4749,90.3864,90.4307,19570.3042
2014-05-14 15:45:00,163.59,163.81,163.53,163.79,48606.67942990852,90.4251,90.5467,90.392,90.5357,48606.6794
2014-05-14 15:50:00,163.79,163.82,163.75,163.8,41586.896405020205,90.5357,90.5523,90.5136,90.5412,41586.8964
2014-05-14 15:55:00,163.8,163.95,163.7,163.76,120399.91491172089,90.5412,90.6241,90.4859,90.5191,120399.9149
2014-05-15 09:30:00,163.64,164.1,163.4,163.43,24569.24058710912,90.4528,90.707,90.3201,90.3367,24569.2406
2014-05-15 09:35:00,163.59,163.78,163.32,163.57,10636.034886194426,90.4251,90.5301,90.2759,90.4141,10636.0349
2014-05-15 09:40:00,163.56,163.71,163.42,163.43,16804.93512018719,90.4085,90.4915,90.3312,90.3367,16804.9351
2014-05-15 09:45:00,163.4,163.42,163.23,163.42,7232.503722612209,90.3201,90.3312,90.2261,90.3312,7232.5037
2014-05-15 09:50:00,163.36,163.44,163.17,163.29,15103.169538396083,90.298,90.3422,90.193,90.2593,15103.1695
2014-05-15 09:55:00,163.28,163.57,163.28,163.36,12763.24186343331,90.2538,90.4141,90.2538,90.298,12763.2419
2014-05-15 10:00:00,163.27,163.48,163.17,163.32,25420.123378004675,90.2482,90.3643,90.193,90.2759,25420.1234
2014-05-15 10:05:00,163.32,163.4,163.12,163.2,36268.87896192299,90.2759,90.3201,90.1653,90.2096,36268.879
2014-05-15 10:10:00,163.21,163.43,162.98,163.11,26483.72686662412,90.2151,90.3367,90.0879,90.1598,26483.7269
2014-05-15 10:15:00,163.08,163.24,163.04,163.17,8615.188257817485,90.1432,90.2317,90.1211,90.193,8615.1883
2014-05-15 10:20:00,163.2,163.42,163.1,163.28,30844.50116996383,90.2096,90.3312,90.1543,90.2538,30844.5012
2014-05-15 10:25:00,163.27,163.3,163.08,163.29,9146.990002127206,90.2482,90.2648,90.1432,90.2593,9146.99
2014-05-15 10:30:00,163.29,163.59,163.28,163.59,6700.701978302488,90.2593,90.4251,90.2538,90.4251,6700.702
2014-05-15 10:35:00,163.56,163.66,163.46,163.55,13614.124654328863,90.4085,90.4638,90.3533,90.403,13614.1247
2014-05-15 10:40:00,163.55,163.92,163.55,163.9,41374.17570729632,90.403,90.6075,90.403,90.5965,41374.1757
2014-05-15 10:45:00,163.88,164.01,163.59,163.59,85513.72048500317,90.5854,90.6573,90.4251,90.4251,85513.7205
2014-05-15 10:50:00,163.63,163.86,163.62,163.67,5956.179536268878,90.4472,90.5744,90.4417,90.4693,5956.1795
2014-05-15 10:55:00,163.72,163.76,163.51,163.64,13614.124654328863,90.497,90.5191,90.3809,90.4528,13614.1247
2014-05-15 11:00:00,163.59,163.66,163.5,163.5,8615.188257817485,90.4251,90.4638,90.3754,90.3754,8615.1883
2014-05-15 11:05:00,163.51,163.56,163.4,163.43,8083.386513507763,90.3809,90.4085,90.3201,90.3367,8083.3865
2014-05-15 11:10:00,163.38,163.43,163.34,163.38,7977.026164645818,90.309,90.3367,90.2869,90.309,7977.0262
2014-05-15 11:15:00,163.39,163.45,163.32,163.36,12444.160816847478,90.3146,90.3477,90.2759,90.298,12444.1608
2014-05-15 11:20:00,163.39,163.39,163.19,163.2,5424.377791959157,90.3146,90.3146,90.204,90.2096,5424.3778
2014-05-15 11:25:00,163.17,163.18,163.03,163.04,11167.836630504144,90.193,90.1985,90.1156,90.1211,11167.8366
2014-05-15 11:30:00,163.02,163.33,163.0,163.32,20633.907679217184,90.1101,90.2814,90.099,90.2759,20633.9077
2014-05-15 11:35:00,163.33,163.5,163.31,163.4,9040.62965326526,90.2814,90.3754,90.2704,90.3201,9040.6297
2014-05-15 11:40:00,163.43,163.43,163.27,163.31,5637.098489683045,90.3367,90.3367,90.2482,90.2704,5637.0985
2014-05-15 11:45:00,163.32,163.32,163.13,163.13,5956.179536268878,90.2759,90.2759,90.1709,90.1709,5956.1795
2014-05-15 11:50:00,163.14,163.16,162.96,162.96,6913.422676026376,90.1764,90.1874,90.0769,90.0769,6913.4227
2014-05-15 11:55:00,162.94,163.03,162.92,162.92,9253.350350989149,90.0658,90.1156,90.0548,90.0548,9253.3504
2014-05-15 12:00:00,162.91,162.99,162.91,162.99,3509.89151244416,90.0493,90.0935,90.0493,90.0935,3509.8915
2014-05-15 12:05:00,163.01,163.4,163.01,163.33,32865.34779834077,90.1045,90.3201,90.1045,90.2814,32865.3478
2014-05-15 12:10:00,163.33,163.37,163.28,163.33,9040.62965326526,90.2814,90.3035,90.2538,90.2814,9040.6297
2014-05-15 12:15:00,163.32,163.33,163.27,163.3,9572.431397574985,90.2759,90.2814,90.2482,90.2648,9572.4314
2014-05-15 12:20:00,163.33,163.43,163.29,163.43,19783.02488832163,90.2814,90.3367,90.2593,90.3367,19783.0249
2014-05-15 12:25:00,163.46,163.68,163.43,163.62,17762.17825994469,90.3533,90.4749,90.3367,90.4417,17762.1783
2014-05-15 12:30:00,163.62,163.62,163.54,163.59,6168.900233992767,90.4417,90.4417,90.3975,90.4251,6168.9002
2014-05-15 12:35:00,163.6,163.6,163.52,163.59,5637.098489683045,90.4307,90.4307,90.3864,90.4251,5637.0985
2014-05-15 12:40:00,163.58,163.59,163.54,163.58,7551.584769198042,90.4196,90.4251,90.3975,90.4196,7551.5848
2014-05-15 12:45:00,163.58,163.63,163.57,163.62,8083.386513507763,90.4196,90.4472,90.4141,90.4417,8083.3865
2014-05-15 12:50:00,163.62,163.93,163.62,163.88,18293.98000425441,90.4417,90.6131,90.4417,90.5854,18293.98
2014-05-15 12:55:00,163.84,163.95,163.84,163.91,3509.89151244416,90.5633,90.6241,90.5633,90.602,3509.8915
2014-05-15 13:00:00,163.91,163.98,163.88,163.91,6062.539885130822,90.602,90.6407,90.5854,90.602,6062.5399
2014-05-15 13:05:00,163.92,163.92,163.77,163.78,5318.017443097213,90.6075,90.6075,90.5246,90.5301,5318.0174
2014-05-15 13:10:00,163.78,163.78,163.68,163.73,5211.657094235268,90.5301,90.5301,90.4749,90.5025,5211.6571
2014-05-15 13:15:00,163.73,163.73,163.59,163.59,5849.819187406933,90.5025,90.5025,90.4251,90.4251,5849.8192
2014-05-15 13:20:00,163.61,163.74,163.6,163.65,7551.584769198042,90.4362,90.508,90.4307,90.4583,7551.5848
2014-05-15 13:25:00,163.66,163.71,163.62,163.69,7657.945118059986,90.4638,90.4915,90.4417,90.4804,7657.9451
2014-05-15 13:30:00,163.7,163.7,163.55,163.57,3722.612210168049,90.4859,90.4859,90.403,90.4141,3722.6122
2014-05-15 13:35:00,163.55,163.55,163.42,163.45,6062.539885130822,90.403,90.403,90.3312,90.3477,6062.5399
2014-05-15 13:40:00,163.42,163.43,163.34,163.42,5743.45883854499,90.3312,90.3367,90.2869,90.3312,5743.4588
2014-05-15 13:45:00,163.43,163.45,163.38,163.41,6700.701978302488,90.3367,90.3477,90.309,90.3256,6700.702
2014-05-15 13:50:00,163.42,163.44,163.39,163.44,5211.657094235268,90.3312,90.3422,90.3146,90.3422,5211.6571
2014-05-15 13:55:00,163.43,163.66,163.43,163.61,7126.143373750265,90.3367,90.4638,90.3367,90.4362,7126.1434
2014-05-15 14:00:00,163.62,163.71,163.61,163.68,8402.467560093595,90.4417,90.4915,90.4362,90.4749,8402.4676
2014-05-15 14:05:00,163.67,163.81,163.67,163.81,11274.19697936609,90.4693,90.5467,90.4693,90.5467,11274.197
2014-05-15 14:10:00,163.79,163.84,163.68,163.74,8189.746862369707,90.5357,90.5633,90.4749,90.508,8189.7469
2014-05-15 14:15:00,163.75,163.86,163.71,163.77,14677.728142948306,90.5136,90.5744,90.4915,90.5246,14677.7281
2014-05-15 14:20:00,163.77,163.81,163.75,163.77,12869.602212295256,90.5246,90.5467,90.5136,90.5246,12869.6022
2014-05-15 14:25:00,163.77,163.81,163.75,163.76,15422.250584981915,90.5246,90.5467,90.5136,90.5191,15422.2506
2014-05-15 14:30:00,163.75,163.75,163.67,163.67,10104.233141884704,90.5136,90.5136,90.4693,90.4693,10104.2331
2014-05-15 14:35:00,163.67,163.67,163.48,163.48,8402.467560093595,90.4693,90.4693,90.3643,90.3643,8402.4676
2014-05-15 14:40:00,163.48,163.48,163.33,163.34,6381.620931716655,90.3643,90.3643,90.2814,90.2869,6381.6209
2014-05-15 14:45:00,163.33,163.46,163.33,163.45,11486.91767708998,90.2814,90.3533,90.2814,90.3477,11486.9177
2014-05-15 14:50:00,163.44,163.44,163.27,163.27,6487.9812805786,90.3422,90.3422,90.2482,90.2482,6487.9813
2014-05-15 14:55:00,163.27,163.28,162.95,163.03,13295.043607743031,90.2482,90.2538,90.0714,90.1156,13295.0436
2014-05-15 15:00:00,163.06,163.17,162.99,163.17,9572.431397574985,90.1322,90.193,90.0935,90.193,9572.4314
2014-05-15 15:05:00,163.17,163.17,163.0,163.05,11167.836630504144,90.193,90.193,90.099,90.1266,11167.8366
2014-05-15 15:10:00,163.01,163.05,162.96,163.0,16060.412678153582,90.1045,90.1266,90.0769,90.099,16060.4127
2014-05-15 15:15:00,163.02,163.12,163.01,163.06,15634.971282705805,90.1101,90.1653,90.1045,90.1322,15634.9713
2014-05-15 15:20:00,163.08,163.15,163.08,163.12,10955.115932780258,90.1432,90.1819,90.1432,90.1653,10955.1159
2014-05-15 15:25:00,163.11,163.34,163.1,163.21,24569.24058710912,90.1598,90.2869,90.1543,90.2151,24569.2406
2014-05-15 15:30:00,163.21,163.41,163.14,163.41,11380.557328228037,90.2151,90.3256,90.1764,90.3256,11380.5573
2014-05-15 15:35:00,163.41,163.73,163.4,163.72,19995.74558604552,90.3256,90.5025,90.3201,90.497,19995.7456
2014-05-15 15:40:00,163.73,163.77,163.63,163.68,18719.421399702187,90.5025,90.5246,90.4472,90.4749,18719.4214
2014-05-15 15:45:00,163.67,163.68,163.59,163.63,26590.087215486063,90.4693,90.4749,90.4251,90.4472,26590.0872
2014-05-15 15:50:00,163.64,164.15,163.62,164.11,47649.43629015103,90.4528,90.7347,90.4417,90.7126,47649.4363
2014-05-15 15:55:00,164.12,164.58,164.12,164.47,119974.47351627312,90.7181,90.9724,90.7181,90.9115,119974.4735
2014-05-16 09:30:00,164.06,164.06,163.7,163.82,125292.49095937032,90.6849,90.6849,90.4859,90.5523,125292.491
2014-05-16 09:35:00,163.74,164.33,163.71,164.33,9572.431397574985,90.508,90.8342,90.4915,90.8342,9572.4314
2014-05-16 09:40:00,164.34,165.08,164.18,164.83,23080.195703041903,90.8397,91.2487,90.7513,91.1105,23080.1957
2014-05-16 09:45:00,164.88,164.88,164.56,164.65,4998.93639651138,91.1382,91.1382,90.9613,91.011,4998.9364
2014-05-16 09:50:00,164.61,164.81,164.56,164.65,4786.215698787491,90.9889,91.0995,90.9613,91.011,4786.2157
2014-05-16 09:55:00,164.59,164.73,164.43,164.43,8508.82790895554,90.9779,91.0553,90.8894,90.8894,8508.8279
2014-05-16 10:00:00,164.4,164.6,164.33,164.54,12444.160816847478,90.8729,90.9834,90.8342,90.9502,12444.1608
2014-05-16 10:05:00,164.55,164.56,164.11,164.26,11805.998723675812,90.9558,90.9613,90.7126,90.7955,11805.9987
2014-05-16 10:10:00,164.21,164.23,164.04,164.18,5105.296745373324,90.7678,90.7789,90.6739,90.7513,5105.2967
2014-05-16 10:15:00,164.12,164.36,164.12,164.24,6168.900233992767,90.7181,90.8507,90.7181,90.7844,6168.9002
2014-05-16 10:20:00,164.2,164.35,164.11,164.32,5211.657094235268,90.7623,90.8452,90.7126,90.8286,5211.6571
2014-05-16 10:25:00,164.24,164.24,164.08,164.08,54350.13826845351,90.7844,90.7844,90.696,90.696,54350.1383
2014-05-16 10:30:00,164.13,164.37,164.11,164.3,8615.188257817485,90.7236,90.8563,90.7126,90.8176,8615.1883
2014-05-16 10:35:00,164.36,164.51,164.25,164.34,30099.97872793022,90.8507,90.9337,90.7899,90.8397,30099.9787
2014-05-16 10:40:00,164.32,164.44,164.32,164.43,11805.998723675812,90.8286,90.895,90.8286,90.8894,11805.9987
2014-05-16 10:45:00,164.42,164.63,164.38,164.58,29568.176983620506,90.8839,91.0,90.8618,90.9724,29568.177
2014-05-16 10:50:00,164.6,164.79,164.57,164.74,8721.54860667943,90.9834,91.0884,90.9668,91.0608,8721.5486
2014-05-16 10:55:00,164.76,164.81,164.7,164.74,5424.377791959157,91.0718,91.0995,91.0387,91.0608,5424.3778
2014-05-16 11:00:00,164.66,164.73,164.56,164.62,4573.495001063603,91.0166,91.0553,90.9613,90.9945,4573.495
2014-05-16 11:05:00,164.67,164.79,164.63,164.75,3403.531163582216,91.0221,91.0884,91.0,91.0663,3403.5312
2014-05-16 11:10:00,164.79,164.9,164.77,164.84,1914.4862795149968,91.0884,91.1492,91.0774,91.1161,1914.4863
2014-05-16 11:15:00,164.82,164.9,164.79,164.88,7657.945118059986,91.105,91.1492,91.0884,91.1382,7657.9451
2014-05-16 11:20:00,164.91,164.91,164.83,164.86,2552.648372686662,91.1548,91.1548,91.1105,91.1271,2552.6484
2014-05-16 11:25:00,164.87,165.06,164.85,165.0,9359.710699851094,91.1327,91.2377,91.1216,91.2045,9359.7107
2014-05-16 11:30:00,165.02,165.06,164.94,165.03,4573.495001063603,91.2156,91.2377,91.1713,91.2211,4573.495
2014-05-16 11:35:00,165.01,165.01,164.89,164.9,3722.612210168049,91.21,91.21,91.1437,91.1492,3722.6122
2014-05-16 11:40:00,164.89,165.0,164.89,164.96,5105.296745373324,91.1437,91.2045,91.1437,91.1824,5105.2967
2014-05-16 11:45:00,164.94,165.05,164.93,165.05,10210.593490746647,91.1713,91.2321,91.1658,91.2321,10210.5935
2014-05-16 11:50:00,165.06,165.2,165.06,165.11,7019.78302488832,91.2377,91.3151,91.2377,91.2653,7019.783
2014-05-16 11:55:00,165.15,165.26,165.12,165.16,7232.503722612209,91.2874,91.3482,91.2708,91.2929,7232.5037
2014-05-16 12:00:00,165.15,165.16,164.97,165.16,4998.93639651138,91.2874,91.2929,91.1879,91.2929,4998.9364
2014-05-16 12:05:00,165.16,165.2,165.1,165.1,5637.098489683045,91.2929,91.3151,91.2598,91.2598,5637.0985
2014-05-16 12:10:00,165.08,165.09,165.01,165.06,2659.0087215486064,91.2487,91.2543,91.21,91.2377,2659.0087
2014-05-16 12:15:00,165.01,165.15,165.01,165.08,4679.855349925547,91.21,91.2874,91.21,91.2487,4679.8553
2014-05-16 12:20:00,165.08,165.16,165.08,165.13,3403.531163582216,91.2487,91.2929,91.2487,91.2764,3403.5312
2014-05-16 12:25:00,165.12,165.18,165.1,165.18,3935.332907891937,91.2708,91.304,91.2598,91.304,3935.3329
2014-05-16 12:30:00,165.13,165.16,165.08,165.16,3403.531163582216,91.2764,91.2929,91.2487,91.2929,3403.5312
2014-05-16 12:35:00,165.13,165.14,165.08,165.08,4786.215698787491,91.2764,91.2819,91.2487,91.2487,4786.2157
2014-05-16 12:40:00,165.08,165.08,164.98,165.08,10529.67453733248,91.2487,91.2487,91.1935,91.2487,10529.6745
2014-05-16 12:45:00,165.08,165.08,164.98,165.07,4041.6932567538815,91.2487,91.2487,91.1935,91.2432,4041.6933
2014-05-16 12:50:00,165.1,165.18,165.1,165.18,4679.855349925547,91.2598,91.304,91.2598,91.304,4679.8553
2014-05-16 12:55:00,165.2,165.27,165.16,165.16,36481.59965964688,91.3151,91.3538,91.2929,91.2929,36481.5997
2014-05-16 13:00:00,165.17,165.17,164.98,165.03,7019.78302488832,91.2985,91.2985,91.1935,91.2211,7019.783
2014-05-16 13:05:00,165.05,165.06,164.99,165.04,1595.4052329291635,91.2321,91.2377,91.199,91.2266,1595.4052
2014-05-16 13:10:00,165.02,165.03,164.96,164.96,4786.215698787491,91.2156,91.2211,91.1824,91.1824,4786.2157
2014-05-16 13:15:00,164.97,165.06,164.95,164.95,3616.251861306104,91.1879,91.2377,91.1769,91.1769,3616.2519
2014-05-16 13:20:00,164.99,165.02,164.98,164.99,2552.648372686662,91.199,91.2156,91.1935,91.199,2552.6484
2014-05-16 13:25:00,164.99,164.99,164.91,164.91,2871.729419272495,91.199,91.199,91.1548,91.1548,2871.7294
2014-05-16 13:30:00,164.91,164.91,164.69,164.77,5637.098489683045,91.1548,91.1548,91.0332,91.0774,5637.0985
2014-05-16 13:35:00,164.77,164.85,164.75,164.76,3935.332907891937,91.0774,91.1216,91.0663,91.0718,3935.3329
2014-05-16 13:40:00,164.78,164.81,164.74,164.8,5530.738140821101,91.0829,91.0995,91.0608,91.094,5530.7381
2014-05-16 13:45:00,164.78,164.8,164.75,164.78,10529.67453733248,91.0829,91.094,91.0663,91.0829,10529.6745
2014-05-16 13:50:00,164.78,164.85,164.76,164.78,3828.972559029993,91.0829,91.1216,91.0718,91.0829,3828.9726
2014-05-16 13:55:00,164.78,164.85,164.77,164.77,2765.36907041055,91.0829,91.1216,91.0774,91.0774,2765.3691
2014-05-16 14:00:00,164.77,164.82,164.75,164.82,4467.134652201658,91.0774,91.105,91.0663,91.105,4467.1347
2014-05-16 14:05:00,164.83,164.83,164.71,164.71,3297.170814720272,91.1105,91.1105,91.0442,91.0442,3297.1708
2014-05-16 14:10:00,164.71,164.71,164.64,164.64,1914.4862795149968,91.0442,91.0442,91.0055,91.0055,1914.4863
2014-05-16 14:15:00,164.64,164.69,164.59,164.63,4360.774303339715,91.0055,91.0332,90.9779,91.0,4360.7743
2014-05-16 14:20:00,164.64,164.64,164.58,164.59,4467.134652201658,91.0055,91.0055,90.9724,90.9779,4467.1347
2014-05-16 14:25:00,164.57,164.69,164.57,164.68,2978.089768134439,90.9668,91.0332,90.9668,91.0276,2978.0898
2014-05-16 14:30:00,164.69,164.69,164.65,164.67,3297.170814720272,91.0332,91.0332,91.011,91.0221,3297.1708
2014-05-16 14:35:00,164.67,164.73,164.66,164.68,6594.341629440543,91.0221,91.0553,91.0166,91.0276,6594.3416
2014-05-16 14:40:00,164.72,164.85,164.71,164.81,7551.584769198042,91.0497,91.1216,91.0442,91.0995,7551.5848
2014-05-16 14:45:00,164.82,164.84,164.72,164.75,6168.900233992767,91.105,91.1161,91.0497,91.0663,6168.9002
2014-05-16 14:50:00,164.75,164.88,164.75,164.85,7126.143373750265,91.0663,91.1382,91.0663,91.1216,7126.1434
2014-05-16 14:55:00,164.9,165.02,164.88,165.02,9253.350350989149,91.1492,91.2156,91.1382,91.2156,9253.3504
2014-05-16 15:00:00,165.04,165.14,165.01,165.12,5637.098489683045,91.2266,91.2819,91.21,91.2708,5637.0985
2014-05-16 15:05:00,165.12,165.13,164.99,165.08,7657.945118059986,91.2708,91.2764,91.199,91.2487,7657.9451
2014-05-16 15:10:00,165.09,165.11,165.02,165.1,5318.017443097213,91.2543,91.2653,91.2156,91.2598,5318.0174
2014-05-16 15:15:00,165.08,165.11,165.05,165.08,4786.215698787491,91.2487,91.2653,91.2321,91.2487,4786.2157
2014-05-16 15:20:00,165.09,165.09,164.99,165.01,5211.657094235268,91.2543,91.2543,91.199,91.21,5211.6571
2014-05-16 15:25:00,165.01,165.14,165.01,165.12,8296.107211231652,91.21,91.2819,91.21,91.2708,8296.1072
2014-05-16 15:30:00,165.14,165.27,165.13,165.27,15422.250584981915,91.2819,91.3538,91.2764,91.3538,15422.2506
2014-05-16 15:35:00,165.27,165.28,165.2,165.22,14039.56604977664,91.3538,91.3593,91.3151,91.3261,14039.566
2014-05-16 15:40:00,165.2,165.23,165.15,165.22,18613.06105084024,91.3151,91.3316,91.2874,91.3261,18613.0611
2014-05-16 15:45:00,165.22,165.37,165.2,165.37,24143.799191661343,91.3261,91.409,91.3151,91.409,24143.7992
2014-05-16 15:50:00,165.35,165.41,165.19,165.2,31695.383960859388,91.398,91.4311,91.3095,91.3151,31695.384
2014-05-16 15:55:00,165.21,165.6,165.17,165.58,95724.31397574984,91.3206,91.5362,91.2985,91.5251,95724.314
2014-05-19 09:30:00,165.14,165.59,165.03,165.21,18400.34035311636,91.2819,91.5306,91.2211,91.3206,18400.3404
2014-05-19 09:35:00,165.26,165.26,164.17,164.72,15422.250584981915,91.3482,91.3482,90.7457,91.0497,15422.2506
2014-05-19 09:40:00,164.68,165.17,164.51,164.91,10210.593490746647,91.0276,91.2985,90.9337,91.1548,10210.5935
2014-05-19 09:45:00,164.97,165.01,164.75,164.96,22973.83535417996,91.1879,91.21,91.0663,91.1824,22973.8354
2014-05-19 09:50:00,164.96,164.97,164.72,164.89,6807.062327164432,91.1824,91.1879,91.0497,91.1437,6807.0623
2014-05-19 09:55:00,164.89,165.14,164.84,165.1,5956.179536268878,91.1437,91.2819,91.1161,91.2598,5956.1795
2014-05-19 10:00:00,165.09,165.16,164.97,165.03,7126.143373750265,91.2543,91.2929,91.1879,91.2211,7126.1434
2014-05-19 10:05:00,165.05,166.57,165.03,165.5,94235.2690916826,91.2321,92.0723,91.2211,91.4809,94235.2691
2014-05-19 10:10:00,165.39,165.4,165.11,165.19,15528.61093384386,91.4201,91.4256,91.2653,91.3095,15528.6109
2014-05-19 10:15:00,165.19,165.19,165.0,165.03,9253.350350989149,91.3095,91.3095,91.2045,91.2211,9253.3504
2014-05-19 10:20:00,164.96,165.03,164.64,164.64,22229.31291214635,91.1824,91.2211,91.0055,91.0055,22229.3129
2014-05-19 10:25:00,164.69,164.72,164.64,164.69,4786.215698787491,91.0332,91.0497,91.0055,91.0332,4786.2157
2014-05-19 10:30:00,164.66,164.66,164.44,164.51,4892.576047649435,91.0166,91.0166,90.895,90.9337,4892.576
2014-05-19 10:35:00,164.48,164.54,164.39,164.47,5105.296745373324,90.9171,90.9502,90.8673,90.9115,5105.2967
2014-05-19 10:40:00,164.45,164.54,164.45,164.53,3828.972559029993,90.9005,90.9502,90.9005,90.9447,3828.9726
2014-05-19 10:45:00,164.54,164.54,164.25,164.38,9572.431397574985,90.9502,90.9502,90.7899,90.8618,9572.4314
2014-05-19 10:50:00,164.39,164.52,164.39,164.49,8721.54860667943,90.8673,90.9392,90.8673,90.9226,8721.5486
2014-05-19 10:55:00,164.5,164.63,164.37,164.48,8827.908955541372,90.9281,91.0,90.8563,90.9171,8827.909
2014-05-19 11:00:00,164.45,164.53,164.42,164.47,9253.350350989149,90.9005,90.9447,90.8839,90.9115,9253.3504
2014-05-19 11:05:00,164.48,164.68,164.46,164.68,8615.188257817485,90.9171,91.0276,90.906,91.0276,8615.1883
2014-05-19 11:10:00,164.69,164.9,164.69,164.86,6062.539885130822,91.0332,91.1492,91.0332,91.1271,6062.5399
2014-05-19 11:15:00,164.82,164.85,164.74,164.84,3084.450116996384,91.105,91.1216,91.0608,91.1161,3084.4501
2014-05-19 11:20:00,164.85,164.89,164.69,164.71,4679.855349925547,91.1216,91.1437,91.0332,91.0442,4679.8553
2014-05-19 11:25:00,164.71,164.83,164.71,164.83,3190.8104658583275,91.0442,91.1105,91.0442,91.1105,3190.8105
2014-05-19 11:30:00,164.85,165.01,164.76,164.77,4998.93639651138,91.1216,91.21,91.0718,91.0774,4998.9364
2014-05-19 11:35:00,164.77,164.78,164.7,164.76,1914.4862795149968,91.0774,91.0829,91.0387,91.0718,1914.4863
2014-05-19 11:40:00,164.75,164.83,164.69,164.83,6700.701978302488,91.0663,91.1105,91.0332,91.1105,6700.702
2014-05-19 11:45:00,164.83,164.83,164.69,164.69,3722.612210168049,91.1105,91.1105,91.0332,91.0332,3722.6122
2014-05-19 11:50:00,164.72,164.83,164.72,164.83,3722.612210168049,91.0497,91.1105,91.0497,91.1105,3722.6122
2014-05-19 11:55:00,164.82,164.91,164.8,164.86,5424.377791959157,91.105,91.1548,91.094,91.1271,5424.3778
2014-05-19 12:00:00,164.85,164.92,164.81,164.9,4998.93639651138,91.1216,91.1603,91.0995,91.1492,4998.9364
2014-05-19 12:05:00,164.91,165.03,164.88,165.03,3828.972559029993,91.1548,91.2211,91.1382,91.2211,3828.9726
2014-05-19 12:10:00,165.0,165.01,164.93,165.0,5424.377791959157,91.2045,91.21,91.1658,91.2045,5424.3778
2014-05-19 12:15:00,164.98,164.98,164.86,164.93,3509.89151244416,91.1935,91.1935,91.1271,91.1658,3509.8915
2014-05-19 12:20:00,164.92,164.92,164.83,164.85,5637.098489683045,91.1603,91.1603,91.1105,91.1216,5637.0985
2014-05-19 12:25:00,164.85,164.93,164.84,164.92,5424.377791959157,91.1216,91.1658,91.1161,91.1603,5424.3778
2014-05-19 12:30:00,164.92,164.95,164.81,164.86,7232.503722612209,91.1603,91.1769,91.0995,91.1271,7232.5037
2014-05-19 12:35:00,164.86,164.88,164.79,164.81,4679.855349925547,91.1271,91.1382,91.0884,91.0995,4679.8553
2014-05-19 12:40:00,164.8,164.95,164.8,164.92,7126.143373750265,91.094,91.1769,91.094,91.1603,7126.1434
2014-05-19 12:45:00,164.91,164.91,164.84,164.86,4041.6932567538815,91.1548,91.1548,91.1161,91.1271,4041.6933
2014-05-19 12:50:00,164.85,164.86,164.77,164.8,9997.87279302276,91.1216,91.1271,91.0774,91.094,9997.8728
2014-05-19 12:55:00,164.81,164.81,164.67,164.67,5211.657094235268,91.0995,91.0995,91.0221,91.0221,5211.6571
2014-05-19 13:00:00,164.67,164.69,164.55,164.55,7977.026164645818,91.0221,91.0332,90.9558,90.9558,7977.0262
2014-05-19 13:05:00,164.53,164.53,164.43,164.43,2552.648372686662,90.9447,90.9447,90.8894,90.8894,2552.6484
2014-05-19 13:10:00,164.45,164.6,164.45,164.57,4679.855349925547,90.9005,90.9834,90.9005,90.9668,4679.8553
2014-05-19 13:15:00,164.59,164.64,164.59,164.64,2020.8466283769408,90.9779,91.0055,90.9779,91.0055,2020.8466
2014-05-19 13:20:00,164.62,164.63,164.54,164.59,4148.053605615826,90.9945,91.0,90.9502,90.9779,4148.0536
2014-05-19 13:25:00,164.55,164.59,164.54,164.59,2659.0087215486064,90.9558,90.9779,90.9502,90.9779,2659.0087
2014-05-19 13:30:00,164.58,164.71,164.57,164.57,4467.134652201658,90.9724,91.0442,90.9668,90.9668,4467.1347
2014-05-19 13:35:00,164.56,164.61,164.5,164.54,3828.972559029993,90.9613,90.9889,90.9281,90.9502,3828.9726
2014-05-19 13:40:00,164.56,164.61,164.5,164.53,2552.648372686662,90.9613,90.9889,90.9281,90.9447,2552.6484
2014-05-19 13:45:00,164.52,164.58,164.51,164.54,4679.855349925547,90.9392,90.9724,90.9337,90.9502,4679.8553
2014-05-19 13:50:00,164.56,164.6,164.52,164.54,3403.531163582216,90.9613,90.9834,90.9392,90.9502,3403.5312
2014-05-19 13:55:00,164.52,164.67,164.52,164.67,4148.053605615826,90.9392,91.0221,90.9392,91.0221,4148.0536
2014-05-19 14:00:00,164.68,164.68,164.57,164.59,10210.593490746647,91.0276,91.0276,90.9668,90.9779,10210.5935
2014-05-19 14:05:00,164.57,164.59,164.52,164.55,4786.215698787491,90.9668,90.9779,90.9392,90.9558,4786.2157
2014-05-19 14:10:00,164.54,164.59,164.53,164.53,3935.332907891937,90.9502,90.9779,90.9447,90.9447,3935.3329
2014-05-19 14:15:00,164.52,164.52,164.46,164.46,5956.179536268878,90.9392,90.9392,90.906,90.906,5956.1795
2014-05-19 14:20:00,164.46,164.53,164.43,164.53,5956.179536268878,90.906,90.9447,90.8894,90.9447,5956.1795
2014-05-19 14:25:00,164.51,164.52,164.43,164.46,5637.098489683045,90.9337,90.9392,90.8894,90.906,5637.0985
2014-05-19 14:30:00,164.44,164.44,164.38,164.38,1701.765581791108,90.895,90.895,90.8618,90.8618,1701.7656
2014-05-19 14:35:00,164.4,164.47,164.37,164.37,6807.062327164432,90.8729,90.9115,90.8563,90.8563,6807.0623
2014-05-19 14:40:00,164.37,164.39,164.34,164.37,5211.657094235268,90.8563,90.8673,90.8397,90.8563,5211.6571
2014-05-19 14:45:00,164.37,164.49,164.36,164.49,4786.215698787491,90.8563,90.9226,90.8507,90.9226,4786.2157
2014-05-19 14:50:00,164.5,164.61,164.5,164.51,22229.31291214635,90.9281,90.9889,90.9281,90.9337,22229.3129
2014-05-19 14:55:00,164.52,164.56,164.46,164.54,7126.143373750265,90.9392,90.9613,90.906,90.9502,7126.1434
2014-05-19 15:00:00,164.54,164.71,164.54,164.7,11593.278025951924,90.9502,91.0442,90.9502,91.0387,11593.278
2014-05-19 15:05:00,164.7,164.78,164.69,164.73,5318.017443097213,91.0387,91.0829,91.0332,91.0553,5318.0174
2014-05-19 15:10:00,164.73,164.75,164.7,164.73,5211.657094235268,91.0553,91.0663,91.0387,91.0553,5211.6571
2014-05-19 15:15:00,164.73,164.8,164.64,164.68,12231.440119123588,91.0553,91.094,91.0055,91.0276,12231.4401
2014-05-19 15:20:00,164.69,164.81,164.69,164.76,18293.98000425441,91.0332,91.0995,91.0332,91.0718,18293.98
2014-05-19 15:25:00,164.79,164.86,164.77,164.85,6487.9812805786,91.0884,91.1271,91.0774,91.1216,6487.9813
2014-05-19 15:30:00,164.85,164.95,164.84,164.94,15634.971282705805,91.1216,91.1769,91.1161,91.1713,15634.9713
2014-05-19 15:35:00,164.94,165.02,164.91,165.01,10636.034886194426,91.1713,91.2156,91.1548,91.21,10636.0349
2014-05-19 15:40:00,165.01,165.1,165.01,165.03,13401.403956604976,91.21,91.2598,91.21,91.2211,13401.404
2014-05-19 15:45:00,165.05,165.16,165.04,165.06,34567.11338013188,91.2321,91.2929,91.2266,91.2377,34567.1134
2014-05-19 15:50:00,165.07,165.17,164.99,165.16,27547.33035524356,91.2432,91.2985,91.199,91.2929,27547.3304
2014-05-19 15:55:00,165.16,165.19,165.01,165.02,49244.84152308019,91.2929,91.3095,91.21,91.2156,49244.8415
2014-05-20 09:30:00,165.01,165.42,164.89,164.89,17230.37651563497,91.21,91.4367,91.1437,91.1437,17230.3765
2014-05-20 09:35:00,164.89,165.57,164.85,165.32,24250.159540523287,91.1437,91.5196,91.1216,91.3814,24250.1595
2014-05-20 09:40:00,165.4,165.48,164.68,164.85,12125.079770261644,91.4256,91.4698,91.0276,91.1216,12125.0798
2014-05-20 09:45:00,164.88,164.91,164.64,164.82,10955.115932780258,91.1382,91.1548,91.0055,91.105,10955.1159
2014-05-20 09:50:00,164.82,165.38,164.82,165.3,28610.933843863004,91.105,91.4146,91.105,91.3703,28610.9338
2014-05-20 09:55:00,165.29,165.3,165.08,165.1,14571.367794086362,91.3648,91.3703,91.2487,91.2598,14571.3678
2014-05-20 10:00:00,165.09,165.24,165.05,165.22,7126.143373750265,91.2543,91.3372,91.2321,91.3261,7126.1434
2014-05-20 10:05:00,165.18,165.46,165.09,165.42,9359.710699851094,91.304,91.4588,91.2543,91.4367,9359.7107
2014-05-20 10:10:00,165.39,165.48,165.32,165.34,9997.87279302276,91.4201,91.4698,91.3814,91.3924,9997.8728
2014-05-20 10:15:00,165.28,165.34,165.17,165.24,10848.755583918311,91.3593,91.3924,91.2985,91.3372,10848.7556
2014-05-20 10:20:00,165.21,165.27,165.07,165.07,6594.341629440543,91.3206,91.3538,91.2432,91.2432,6594.3416
2014-05-20 10:25:00,165.1,165.15,165.01,165.01,3828.972559029993,91.2598,91.2874,91.21,91.21,3828.9726
2014-05-20 10:30:00,165.07,165.25,165.02,165.17,13295.043607743031,91.2432,91.3427,91.2156,91.2985,13295.0436
2014-05-20 10:35:00,165.15,165.15,164.78,164.82,6275.260582854711,91.2874,91.2874,91.0829,91.105,6275.2606
2014-05-20 10:40:00,164.86,164.98,164.7,164.97,4148.053605615826,91.1271,91.1935,91.0387,91.1879,4148.0536
2014-05-20 10:45:00,164.97,165.03,164.9,165.0,2127.206977238885,91.1879,91.2211,91.1492,91.2045,2127.207
2014-05-20 10:50:00,165.0,165.05,164.89,165.03,4254.41395447777,91.2045,91.2321,91.1437,91.2211,4254.414
2014-05-20 10:55:00,164.99,165.16,164.99,165.02,6168.900233992767,91.199,91.2929,91.199,91.2156,6168.9002
2014-05-20 11:00:00,165.0,165.11,164.95,165.1,3509.89151244416,91.2045,91.2653,91.1769,91.2598,3509.8915
2014-05-20 11:05:00,165.08,165.11,164.96,165.03,8296.107211231652,91.2487,91.2653,91.1824,91.2211,8296.1072
2014-05-20 11:10:00,165.03,165.05,164.92,164.96,3722.612210168049,91.2211,91.2321,91.1603,91.1824,3722.6122
2014-05-20 11:15:00,164.96,164.98,164.84,164.84,2978.089768134439,91.1824,91.1935,91.1161,91.1161,2978.0898
2014-05-20 11:20:00,164.83,164.95,164.83,164.93,3190.8104658583275,91.1105,91.1769,91.1105,91.1658,3190.8105
2014-05-20 11:25:00,164.95,165.08,164.92,164.92,10636.034886194426,91.1769,91.2487,91.1603,91.1603,10636.0349
2014-05-20 11:30:00,164.85,164.93,164.8,164.88,16273.13337587747,91.1216,91.1658,91.094,91.1382,16273.1334
2014-05-20 11:35:00,164.93,164.93,164.81,164.85,7445.224420336098,91.1658,91.1658,91.0995,91.1216,7445.2244
2014-05-20 11:40:00,164.85,164.88,164.73,164.74,4467.134652201658,91.1216,91.1382,91.0553,91.0608,4467.1347
2014-05-20 11:45:00,164.7,164.76,164.7,164.76,4041.6932567538815,91.0387,91.0718,91.0387,91.0718,4041.6933
2014-05-20 11:50:00,164.73,164.84,164.68,164.79,3935.332907891937,91.0553,91.1161,91.0276,91.0884,3935.3329
2014-05-20 11:55:00,164.79,164.81,164.69,164.69,8083.386513507763,91.0884,91.0995,91.0332,91.0332,8083.3865
2014-05-20 12:00:00,164.63,164.73,164.63,164.64,9146.990002127206,91.0,91.0553,91.0,91.0055,9146.99
2014-05-20 12:05:00,164.6,164.66,164.56,164.6,8296.107211231652,90.9834,91.0166,90.9613,90.9834,8296.1072
2014-05-20 12:10:00,164.63,164.73,164.54,164.66,8083.386513507763,91.0,91.0553,90.9502,91.0166,8083.3865
2014-05-20 12:15:00,164.68,164.69,164.5,164.66,8934.269304403317,91.0276,91.0332,90.9281,91.0166,8934.2693
2014-05-20 12:20:00,164.69,164.95,164.69,164.88,3722.612210168049,91.0332,91.1769,91.0332,91.1382,3722.6122
2014-05-20 12:25:00,164.87,165.05,164.8,164.94,6594.341629440543,91.1327,91.2321,91.094,91.1713,6594.3416
2014-05-20 12:30:00,164.96,165.01,164.77,165.01,8721.54860667943,91.1824,91.21,91.0774,91.21,8721.5486
2014-05-20 12:35:00,164.95,164.95,164.69,164.73,4360.774303339715,91.1769,91.1769,91.0332,91.0553,4360.7743
2014-05-20 12:40:00,164.72,164.73,164.6,164.69,2446.2880238247176,91.0497,91.0553,90.9834,91.0332,2446.288
2014-05-20 12:45:00,164.68,164.76,164.68,164.76,2127.206977238885,91.0276,91.0718,91.0276,91.0718,2127.207
2014-05-20 12:50:00,164.74,164.87,164.71,164.79,2127.206977238885,91.0608,91.1327,91.0442,91.0884,2127.207
2014-05-20 12:55:00,164.82,164.97,164.78,164.93,5318.017443097213,91.105,91.1879,91.0829,91.1658,5318.0174
2014-05-20 13:00:00,164.89,164.9,164.82,164.88,8934.269304403317,91.1437,91.1492,91.105,91.1382,8934.2693
2014-05-20 13:05:00,164.89,165.05,164.89,165.01,2765.36907041055,91.1437,91.2321,91.1437,91.21,2765.3691
2014-05-20 13:10:00,165.04,165.07,164.91,165.05,4998.93639651138,91.2266,91.2432,91.1548,91.2321,4998.9364
2014-05-20 13:15:00,165.09,165.09,164.98,164.98,3297.170814720272,91.2543,91.2543,91.1935,91.1935,3297.1708
2014-05-20 13:20:00,164.95,165.1,164.95,165.09,3509.89151244416,91.1769,91.2598,91.1769,91.2543,3509.8915
2014-05-20 13:25:00,165.08,165.12,165.0,165.05,4254.41395447777,91.2487,91.2708,91.2045,91.2321,4254.414
2014-05-20 13:30:00,165.05,165.09,164.97,165.09,3616.251861306104,91.2321,91.2543,91.1879,91.2543,3616.2519
2014-05-20 13:35:00,165.04,165.09,165.01,165.04,3190.8104658583275,91.2266,91.2543,91.21,91.2266,3190.8105
2014-05-20 13:40:00,165.01,165.01,164.89,164.91,2127.206977238885,91.21,91.21,91.1437,91.1548,2127.207
2014-05-20 13:45:00,164.92,164.95,164.82,164.82,5211.657094235268,91.1603,91.1769,91.105,91.105,5211.6571
2014-05-20 13:50:00,164.81,164.86,164.79,164.85,1808.125930653052,91.0995,91.1271,91.0884,91.1216,1808.1259
2014-05-20 13:55:00,164.86,164.86,164.73,164.73,4679.855349925547,91.1271,91.1271,91.0553,91.0553,4679.8553
2014-05-20 14:00:00,164.78,164.83,164.77,164.83,4573.495001063603,91.0829,91.1105,91.0774,91.1105,4573.495
2014-05-20 14:05:00,164.82,164.83,164.73,164.8,4467.134652201658,91.105,91.1105,91.0553,91.094,4467.1347
2014-05-20 14:10:00,164.77,164.82,164.66,164.76,5743.45883854499,91.0774,91.105,91.0166,91.0718,5743.4588
2014-05-20 14:15:00,164.76,164.85,164.71,164.85,4679.855349925547,91.0718,91.1216,91.0442,91.1216,4679.8553
2014-05-20 14:20:00,164.86,164.93,164.83,164.85,1595.4052329291635,91.1271,91.1658,91.1105,91.1216,1595.4052
2014-05-20 14:25:00,164.85,164.92,164.75,164.77,5318.017443097213,91.1216,91.1603,91.0663,91.0774,5318.0174
2014-05-20 14:30:00,164.77,164.8,164.7,164.71,4998.93639651138,91.0774,91.094,91.0387,91.0442,4998.9364
2014-05-20 14:35:00,164.74,164.77,164.54,164.54,3935.332907891937,91.0608,91.0774,90.9502,90.9502,3935.3329
2014-05-20 14:40:00,164.56,164.62,164.53,164.59,4360.774303339715,90.9613,90.9945,90.9447,90.9779,4360.7743
2014-05-20 14:45:00,164.6,164.69,164.58,164.68,7232.503722612209,90.9834,91.0332,90.9724,91.0276,7232.5037
2014-05-20 14:50:00,164.65,164.68,164.49,164.52,9891.512444160817,91.011,91.0276,90.9226,90.9392,9891.5124
2014-05-20 14:55:00,164.5,164.5,164.39,164.39,4148.053605615826,90.9281,90.9281,90.8673,90.8673,4148.0536
2014-05-20 15:00:00,164.4,164.53,164.4,164.47,5637.098489683045,90.8729,90.9447,90.8729,90.9115,5637.0985
2014-05-20 15:05:00,164.45,164.51,164.34,164.36,10423.314188470536,90.9005,90.9337,90.8397,90.8507,10423.3142
2014-05-20 15:10:00,164.38,164.38,164.25,164.34,7126.143373750265,90.8618,90.8618,90.7899,90.8397,7126.1434
2014-05-20 15:15:00,164.39,164.5,164.39,164.43,8508.82790895554,90.8673,90.9281,90.8673,90.8894,8508.8279
2014-05-20 15:20:00,164.43,164.48,164.35,164.42,9572.431397574985,90.8894,90.9171,90.8452,90.8839,9572.4314
2014-05-20 15:25:00,164.44,164.56,164.41,164.49,7870.665815783875,90.895,90.9613,90.8784,90.9226,7870.6658
2014-05-20 15:30:00,164.48,164.59,164.46,164.59,4786.215698787491,90.9171,90.9779,90.906,90.9779,4786.2157
2014-05-20 15:35:00,164.58,164.85,164.58,164.8,8189.746862369707,90.9724,91.1216,90.9724,91.094,8189.7469
2014-05-20 15:40:00,164.78,164.98,164.77,164.86,7551.584769198042,91.0829,91.1935,91.0774,91.1271,7551.5848
2014-05-20 15:45:00,164.87,164.94,164.77,164.81,15741.33163156775,91.1327,91.1713,91.0774,91.0995,15741.3316
2014-05-20 15:50:00,164.81,164.95,164.78,164.95,12763.24186343331,91.0995,91.1769,91.0829,91.1769,12763.2419
2014-05-20 15:55:00,164.94,164.94,164.77,164.82,42012.337800467976,91.1713,91.1713,91.0774,91.105,42012.3378
2014-05-21 09:30:00,165.94,166.26,165.38,165.46,27121.888959795782,91.7241,91.901,91.4146,91.4588,27121.889
2014-05-21 09:35:00,165.47,165.51,164.96,165.2,15741.33163156775,91.4643,91.4864,91.1824,91.3151,15741.3316
2014-05-21 09:40:00,165.27,165.32,165.05,165.09,6487.9812805786,91.3538,91.3814,91.2321,91.2543,6487.9813
2014-05-21 09:45:00,165.06,165.18,164.91,164.91,8934.269304403317,91.2377,91.304,91.1548,91.1548,8934.2693
2014-05-21 09:50:00,164.91,164.91,164.65,164.81,23931.078493937457,91.1548,91.1548,91.011,91.0995,23931.0785
2014-05-21 09:55:00,164.68,164.87,164.58,164.67,7870.665815783875,91.0276,91.1327,90.9724,91.0221,7870.6658
2014-05-21 10:00:00,164.65,164.86,164.62,164.69,6700.701978302488,91.011,91.1271,90.9945,91.0332,6700.702
2014-05-21 10:05:00,164.72,164.72,164.44,164.48,8083.386513507763,91.0497,91.0497,90.895,90.9171,8083.3865
2014-05-21 10:10:00,164.56,164.58,164.37,164.38,12444.160816847478,90.9613,90.9724,90.8563,90.8618,12444.1608
2014-05-21 10:15:00,164.35,164.35,164.23,164.23,2765.36907041055,90.8452,90.8452,90.7789,90.7789,2765.3691
2014-05-21 10:20:00,164.23,164.34,164.22,164.29,3828.972559029993,90.7789,90.8397,90.7734,90.8121,3828.9726
2014-05-21 10:25:00,164.33,164.38,164.24,164.35,4679.855349925547,90.8342,90.8618,90.7844,90.8452,4679.8553
2014-05-21 10:30:00,164.37,164.42,164.27,164.36,12444.160816847478,90.8563,90.8839,90.801,90.8507,12444.1608
2014-05-21 10:35:00,164.28,164.33,164.22,164.22,3828.972559029993,90.8065,90.8342,90.7734,90.7734,3828.9726
2014-05-21 10:40:00,164.27,164.33,164.24,164.31,4679.855349925547,90.801,90.8342,90.7844,90.8231,4679.8553
2014-05-21 10:45:00,164.24,164.38,164.24,164.28,7019.78302488832,90.7844,90.8618,90.7844,90.8065,7019.783
2014-05-21 10:50:00,164.29,164.4,164.27,164.38,6381.620931716655,90.8121,90.8729,90.801,90.8618,6381.6209
2014-05-21 10:55:00,164.34,164.53,164.29,164.46,4998.93639651138,90.8397,90.9447,90.8121,90.906,4998.9364
2014-05-21 11:00:00,164.46,164.58,164.43,164.57,5318.017443097213,90.906,90.9724,90.8894,90.9668,5318.0174
2014-05-21 11:05:00,164.58,164.72,164.55,164.68,7551.584769198042,90.9724,91.0497,90.9558,91.0276,7551.5848
2014-05-21 11:10:00,164.67,164.86,164.64,164.76,8296.107211231652,91.0221,91.1271,91.0055,91.0718,8296.1072
2014-05-21 11:15:00,164.74,164.94,164.74,164.84,18187.619655392467,91.0608,91.1713,91.0608,91.1161,18187.6197
2014-05-21 11:20:00,164.86,164.89,164.79,164.87,4467.134652201658,91.1271,91.1437,91.0884,91.1327,4467.1347
2014-05-21 11:25:00,164.85,164.95,164.82,164.84,2659.0087215486064,91.1216,91.1769,91.105,91.1161,2659.0087
2014-05-21 11:30:00,164.82,164.89,164.82,164.84,3616.251861306104,91.105,91.1437,91.105,91.1161,3616.2519
2014-05-21 11:35:00,164.84,164.94,164.84,164.88,1382.684535205275,91.1161,91.1713,91.1161,91.1382,1382.6845
2014-05-21 11:40:00,164.86,164.97,164.85,164.94,3403.531163582216,91.1271,91.1879,91.1216,91.1713,3403.5312
2014-05-21 11:45:00,164.94,164.97,164.87,164.96,3828.972559029993,91.1713,91.1879,91.1327,91.1824,3828.9726
2014-05-21 11:50:00,164.95,164.98,164.83,164.84,4041.6932567538815,91.1769,91.1935,91.1105,91.1161,4041.6933
2014-05-21 11:55:00,164.82,164.86,164.73,164.76,7977.026164645818,91.105,91.1271,91.0553,91.0718,7977.0262
2014-05-21 12:00:00,164.77,164.8,164.68,164.76,4148.053605615826,91.0774,91.094,91.0276,91.0718,4148.0536
2014-05-21 12:05:00,164.75,164.8,164.68,164.68,8721.54860667943,91.0663,91.094,91.0276,91.0276,8721.5486
2014-05-21 12:10:00,164.68,164.69,164.52,164.52,6807.062327164432,91.0276,91.0332,90.9392,90.9392,6807.0623
2014-05-21 12:15:00,164.47,164.56,164.46,164.56,3509.89151244416,90.9115,90.9613,90.906,90.9613,3509.8915
2014-05-21 12:20:00,164.55,164.68,164.5,164.5,2552.648372686662,90.9558,91.0276,90.9281,90.9281,2552.6484
2014-05-21 12:25:00,164.5,164.52,164.42,164.44,2127.206977238885,90.9281,90.9392,90.8839,90.895,2127.207
2014-05-21 12:30:00,164.44,164.44,164.32,164.33,8296.107211231652,90.895,90.895,90.8286,90.8342,8296.1072
2014-05-21 12:35:00,164.33,164.45,164.3,164.3,11486.91767708998,90.8342,90.9005,90.8176,90.8176,11486.9177
2014-05-21 12:40:00,164.3,164.35,164.14,164.16,5743.45883854499,90.8176,90.8452,90.7291,90.7402,5743.4588
2014-05-21 12:45:00,164.18,164.33,164.18,164.33,3297.170814720272,90.7513,90.8342,90.7513,90.8342,3297.1708
2014-05-21 12:50:00,164.3,164.38,164.3,164.33,2552.648372686662,90.8176,90.8618,90.8176,90.8342,2552.6484
2014-05-21 12:55:00,164.26,164.41,164.21,164.36,4892.576047649435,90.7955,90.8784,90.7678,90.8507,4892.576
2014-05-21 13:00:00,164.38,164.41,164.32,164.32,2233.567326100829,90.8618,90.8784,90.8286,90.8286,2233.5673
2014-05-21 13:05:00,164.38,164.44,164.35,164.37,3616.251861306104,90.8618,90.895,90.8452,90.8563,3616.2519
2014-05-21 13:10:00,164.31,164.38,164.31,164.35,1382.684535205275,90.8231,90.8618,90.8231,90.8452,1382.6845
2014-05-21 13:15:00,164.35,164.38,164.32,164.38,3190.8104658583275,90.8452,90.8618,90.8286,90.8618,3190.8105
2014-05-21 13:20:00,164.36,164.42,164.34,164.35,1808.125930653052,90.8507,90.8839,90.8397,90.8452,1808.1259
2014-05-21 13:25:00,164.35,164.35,164.3,164.32,1063.6034886194425,90.8452,90.8452,90.8176,90.8286,1063.6035
2014-05-21 13:30:00,164.32,164.33,164.26,164.26,2339.9276749627734,90.8286,90.8342,90.7955,90.7955,2339.9277
2014-05-21 13:35:00,164.26,164.26,164.15,164.2,7338.864071474153,90.7955,90.7955,90.7347,90.7623,7338.8641
2014-05-21 13:40:00,164.19,164.3,164.19,164.29,4254.41395447777,90.7568,90.8176,90.7568,90.8121,4254.414
2014-05-21 13:45:00,164.31,164.33,164.2,164.22,3297.170814720272,90.8231,90.8342,90.7623,90.7734,3297.1708
2014-05-21 13:50:00,164.22,164.25,164.22,164.24,3509.89151244416,90.7734,90.7899,90.7734,90.7844,3509.8915
2014-05-21 13:55:00,164.25,164.26,164.22,164.24,3509.89151244416,90.7899,90.7955,90.7734,90.7844,3509.8915
2014-05-21 14:00:00,164.24,164.44,164.22,164.41,9678.791746436927,90.7844,90.895,90.7734,90.8784,9678.7917
2014-05-21 14:05:00,164.44,164.44,164.25,164.26,8296.107211231652,90.895,90.895,90.7899,90.7955,8296.1072
2014-05-21 14:10:00,164.23,164.27,164.03,164.04,22654.754307594125,90.7789,90.801,90.6683,90.6739,22654.7543
2014-05-21 14:15:00,164.03,164.11,163.98,164.09,14039.56604977664,90.6683,90.7126,90.6407,90.7015,14039.566
2014-05-21 14:20:00,164.06,164.24,164.06,164.22,6487.9812805786,90.6849,90.7844,90.6849,90.7734,6487.9813
2014-05-21 14:25:00,164.21,164.29,164.2,164.26,9678.791746436927,90.7678,90.8121,90.7623,90.7955,9678.7917
2014-05-21 14:30:00,164.24,164.39,164.24,164.38,7232.503722612209,90.7844,90.8673,90.7844,90.8618,7232.5037
2014-05-21 14:35:00,164.4,164.43,164.37,164.43,5424.377791959157,90.8729,90.8894,90.8563,90.8894,5424.3778
2014-05-21 14:40:00,164.44,164.44,164.24,164.24,37119.761752818544,90.895,90.895,90.7844,90.7844,37119.7618
2014-05-21 14:45:00,164.25,164.35,164.19,164.34,24356.519889385232,90.7899,90.8452,90.7568,90.8397,24356.5199
2014-05-21 14:50:00,164.33,164.44,164.27,164.3,9678.791746436927,90.8342,90.895,90.801,90.8176,9678.7917
2014-05-21 14:55:00,164.3,164.41,164.18,164.32,21910.23186556052,90.8176,90.8784,90.7513,90.8286,21910.2319
2014-05-21 15:00:00,164.32,164.39,164.29,164.38,10848.755583918311,90.8286,90.8673,90.8121,90.8618,10848.7556
2014-05-21 15:05:00,164.36,164.38,164.32,164.35,5318.017443097213,90.8507,90.8618,90.8286,90.8452,5318.0174
2014-05-21 15:10:00,164.38,164.39,164.24,164.25,10848.755583918311,90.8618,90.8673,90.7844,90.7899,10848.7556
2014-05-21 15:15:00,164.26,164.3,164.23,164.24,27015.52861093384,90.7955,90.8176,90.7789,90.7844,27015.5286
2014-05-21 15:20:00,164.23,164.26,164.23,164.25,9785.15209529887,90.7789,90.7955,90.7789,90.7899,9785.1521
2014-05-21 15:25:00,164.26,164.35,164.24,164.3,10316.953839608592,90.7955,90.8452,90.7844,90.8176,10316.9538
2014-05-21 15:30:00,164.3,164.36,164.29,164.29,19251.22314401191,90.8176,90.8507,90.8121,90.8121,19251.2231
2014-05-21 15:35:00,164.28,164.34,164.23,164.23,24143.799191661343,90.8065,90.8397,90.7789,90.7789,24143.7992
2014-05-21 15:40:00,164.25,164.26,164.21,164.24,15315.890236119973,90.7899,90.7955,90.7678,90.7844,15315.8902
2014-05-21 15:45:00,164.23,164.25,164.11,164.11,22442.03360987024,90.7789,90.7899,90.7126,90.7126,22442.0336
2014-05-21 15:50:00,164.11,164.2,164.1,164.16,19995.74558604552,90.7126,90.7623,90.707,90.7402,19995.7456
2014-05-21 15:55:00,164.15,164.15,163.93,163.95,69772.38885343543,90.7347,90.7347,90.6131,90.6241,69772.3889
2014-05-22 09:30:00,164.09,164.38,163.71,163.82,23931.078493937457,90.7015,90.8618,90.4915,90.5523,23931.0785
2014-05-22 09:35:00,163.82,163.93,163.61,163.84,14890.448840672196,90.5523,90.6131,90.4362,90.5633,14890.4488
2014-05-22 09:40:00,163.86,163.86,163.75,163.81,4998.93639651138,90.5744,90.5744,90.5136,90.5467,4998.9364
2014-05-22 09:45:00,163.88,164.16,163.88,164.16,12975.9625611572,90.5854,90.7402,90.5854,90.7402,12975.9626
2014-05-22 09:50:00,164.21,164.21,163.7,163.75,7019.78302488832,90.7678,90.7678,90.4859,90.5136,7019.783
2014-05-22 09:55:00,163.74,163.81,163.61,163.75,2446.2880238247176,90.508,90.5467,90.4362,90.5136,2446.288
2014-05-22 10:00:00,163.75,163.91,163.75,163.81,5318.017443097213,90.5136,90.602,90.5136,90.5467,5318.0174
2014-05-22 10:05:00,163.76,164.06,163.73,163.91,10316.953839608592,90.5191,90.6849,90.5025,90.602,10316.9538
2014-05-22 10:10:00,164.02,164.02,163.87,163.87,5530.738140821101,90.6628,90.6628,90.5799,90.5799,5530.7381
2014-05-22 10:15:00,163.85,164.0,163.78,163.91,11061.476281642204,90.5688,90.6518,90.5301,90.602,11061.4763
2014-05-22 10:20:00,163.93,164.05,163.91,164.03,2871.729419272495,90.6131,90.6794,90.602,90.6683,2871.7294
2014-05-22 10:25:00,164.06,164.06,163.89,164.03,2871.729419272495,90.6849,90.6849,90.591,90.6683,2871.7294
2014-05-22 10:30:00,164.06,164.29,164.06,164.19,14677.728142948306,90.6849,90.8121,90.6849,90.7568,14677.7281
2014-05-22 10:35:00,164.24,164.57,164.22,164.51,8721.54860667943,90.7844,90.9668,90.7734,90.9337,8721.5486
2014-05-22 10:40:00,164.5,164.58,164.26,164.28,10104.233141884704,90.9281,90.9724,90.7955,90.8065,10104.2331
2014-05-22 10:45:00,164.32,164.37,164.19,164.26,6594.341629440543,90.8286,90.8563,90.7568,90.7955,6594.3416
2014-05-22 10:50:00,164.27,164.41,164.24,164.38,6168.900233992767,90.801,90.8784,90.7844,90.8618,6168.9002
2014-05-22 10:55:00,164.32,164.48,164.29,164.39,5318.017443097213,90.8286,90.9171,90.8121,90.8673,5318.0174
2014-05-22 11:00:00,164.42,164.44,164.34,164.36,4360.774303339715,90.8839,90.895,90.8397,90.8507,4360.7743
2014-05-22 11:05:00,164.32,164.46,164.32,164.38,5530.738140821101,90.8286,90.906,90.8286,90.8618,5530.7381
2014-05-22 11:10:00,164.38,164.47,164.32,164.39,4998.93639651138,90.8618,90.9115,90.8286,90.8673,4998.9364
2014-05-22 11:15:00,164.38,164.54,164.37,164.48,5637.098489683045,90.8618,90.9502,90.8563,90.9171,5637.0985
2014-05-22 11:20:00,164.49,164.61,164.49,164.58,3297.170814720272,90.9226,90.9889,90.9226,90.9724,3297.1708
2014-05-22 11:25:00,164.57,164.69,164.53,164.69,6168.900233992767,90.9668,91.0332,90.9447,91.0332,6168.9002
2014-05-22 11:30:00,164.72,164.76,164.68,164.68,6913.422676026376,91.0497,91.0718,91.0276,91.0276,6913.4227
2014-05-22 11:35:00,164.65,164.67,164.51,164.52,2446.2880238247176,91.011,91.0221,90.9337,90.9392,2446.288
2014-05-22 11:40:00,164.46,164.47,164.34,164.38,3616.251861306104,90.906,90.9115,90.8397,90.8618,3616.2519
2014-05-22 11:45:00,164.37,164.37,164.32,164.33,1701.765581791108,90.8563,90.8563,90.8286,90.8342,1701.7656
2014-05-22 11:50:00,164.33,164.35,164.29,164.32,6913.422676026376,90.8342,90.8452,90.8121,90.8286,6913.4227
2014-05-22 11:55:00,164.31,164.45,164.27,164.45,2659.0087215486064,90.8231,90.9005,90.801,90.9005,2659.0087
2014-05-22 12:00:00,164.42,164.54,164.39,164.54,8934.269304403317,90.8839,90.9502,90.8673,90.9502,8934.2693
2014-05-22 12:05:00,164.55,164.58,164.55,164.56,957.2431397574984,90.9558,90.9724,90.9558,90.9613,957.2431
2014-05-22 12:10:00,164.59,164.59,164.54,164.54,2020.8466283769408,90.9779,90.9779,90.9502,90.9502,2020.8466
2014-05-22 12:15:00,164.54,164.6,164.44,164.44,7126.143373750265,90.9502,90.9834,90.895,90.895,7126.1434
2014-05-22 12:20:00,164.44,164.49,164.35,164.38,16166.773027015526,90.895,90.9226,90.8452,90.8618,16166.773
2014-05-22 12:25:00,164.38,164.52,164.38,164.51,2978.089768134439,90.8618,90.9392,90.8618,90.9337,2978.0898
2014-05-22 12:30:00,164.46,164.48,164.27,164.27,6168.900233992767,90.906,90.9171,90.801,90.801,6168.9002
2014-05-22 12:35:00,164.31,164.37,164.29,164.37,7977.026164645818,90.8231,90.8563,90.8121,90.8563,7977.0262
2014-05-22 12:40:00,164.39,164.39,164.27,164.39,4467.134652201658,90.8673,90.8673,90.801,90.8673,4467.1347
2014-05-22 12:45:00,164.34,164.38,164.33,164.35,2659.0087215486064,90.8397,90.8618,90.8342,90.8452,2659.0087
2014-05-22 12:50:00,164.34,164.44,164.34,164.38,3722.612210168049,90.8397,90.895,90.8397,90.8618,3722.6122
2014-05-22 12:55:00,164.4,164.54,164.35,164.38,18825.78174856413,90.8729,90.9502,90.8452,90.8618,18825.7817
2014-05-22 13:00:00,164.5,164.54,164.48,164.5,1489.0448840672195,90.9281,90.9502,90.9171,90.9281,1489.0449
2014-05-22 13:05:00,164.49,164.51,164.42,164.51,2127.206977238885,90.9226,90.9337,90.8839,90.9337,2127.207
2014-05-22 13:10:00,164.48,164.55,164.44,164.54,2765.36907041055,90.9171,90.9558,90.895,90.9502,2765.3691
2014-05-22 13:15:00,164.54,164.54,164.48,164.5,1063.6034886194425,90.9502,90.9502,90.9171,90.9281,1063.6035
2014-05-22 13:20:00,164.51,164.57,164.5,164.55,1595.4052329291635,90.9337,90.9668,90.9281,90.9558,1595.4052
2014-05-22 13:25:00,164.56,164.6,164.54,164.58,1489.0448840672195,90.9613,90.9834,90.9502,90.9724,1489.0449
2014-05-22 13:30:00,164.55,164.59,164.38,164.38,2127.206977238885,90.9558,90.9779,90.8618,90.8618,2127.207
2014-05-22 13:35:00,164.42,164.5,164.33,164.33,2765.36907041055,90.8839,90.9281,90.8342,90.8342,2765.3691
2014-05-22 13:40:00,164.34,164.39,164.33,164.37,2765.36907041055,90.8397,90.8673,90.8342,90.8563,2765.3691
2014-05-22 13:45:00,164.33,164.33,164.19,164.22,2978.089768134439,90.8342,90.8342,90.7568,90.7734,2978.0898
2014-05-22 13:50:00,164.22,164.25,164.22,164.25,2765.36907041055,90.7734,90.7899,90.7734,90.7899,2765.3691
2014-05-22 13:55:00,164.26,164.26,164.19,164.2,2020.8466283769408,90.7955,90.7955,90.7568,90.7623,2020.8466
2014-05-22 14:00:00,164.18,164.21,164.13,164.16,1595.4052329291635,90.7513,90.7678,90.7236,90.7402,1595.4052
2014-05-22 14:05:00,164.17,164.28,164.17,164.18,7764.30546692193,90.7457,90.8065,90.7457,90.7513,7764.3055
2014-05-22 14:10:00,164.18,164.4,164.18,164.37,7445.224420336098,90.7513,90.8729,90.7513,90.8563,7445.2244
2014-05-22 14:15:00,164.39,164.44,164.3,164.38,10316.953839608592,90.8673,90.895,90.8176,90.8618,10316.9538
2014-05-22 14:20:00,164.37,164.39,164.3,164.34,1169.9638374813867,90.8563,90.8673,90.8176,90.8397,1169.9638
2014-05-22 14:25:00,164.32,164.38,164.22,164.27,13933.205700914696,90.8286,90.8618,90.7734,90.801,13933.2057
2014-05-22 14:30:00,164.29,164.29,164.22,164.28,2127.206977238885,90.8121,90.8121,90.7734,90.8065,2127.207
2014-05-22 14:35:00,164.3,164.34,164.2,164.26,2446.2880238247176,90.8176,90.8397,90.7623,90.7955,2446.288
2014-05-22 14:40:00,164.28,164.38,164.28,164.36,2127.206977238885,90.8065,90.8618,90.8065,90.8507,2127.207
2014-05-22 14:45:00,164.36,164.38,164.28,164.35,7019.78302488832,90.8507,90.8618,90.8065,90.8452,7019.783
2014-05-22 14:50:00,164.38,164.38,164.31,164.38,2978.089768134439,90.8618,90.8618,90.8231,90.8618,2978.0898
2014-05-22 14:55:00,164.31,164.38,164.31,164.33,3935.332907891937,90.8231,90.8618,90.8231,90.8342,3935.3329
2014-05-22 15:00:00,164.3,164.33,164.29,164.29,3297.170814720272,90.8176,90.8342,90.8121,90.8121,3297.1708
2014-05-22 15:05:00,164.3,164.38,164.2,164.31,5530.738140821101,90.8176,90.8618,90.7623,90.8231,5530.7381
2014-05-22 15:10:00,164.32,164.34,164.26,164.33,2659.0087215486064,90.8286,90.8397,90.7955,90.8342,2659.0087
2014-05-22 15:15:00,164.33,164.36,164.19,164.24,5849.819187406933,90.8342,90.8507,90.7568,90.7844,5849.8192
2014-05-22 15:20:00,164.25,164.26,164.18,164.24,2978.089768134439,90.7899,90.7955,90.7513,90.7844,2978.0898
2014-05-22 15:25:00,164.22,164.22,164.1,164.13,4467.134652201658,90.7734,90.7734,90.707,90.7236,4467.1347
2014-05-22 15:30:00,164.1,164.14,164.06,164.09,3297.170814720272,90.707,90.7291,90.6849,90.7015,3297.1708
2014-05-22 15:35:00,164.12,164.19,164.06,164.07,8402.467560093595,90.7181,90.7568,90.6849,90.6904,8402.4676
2014-05-22 15:40:00,164.08,164.14,164.04,164.06,10636.034886194426,90.696,90.7291,90.6739,90.6849,10636.0349
2014-05-22 15:45:00,164.05,164.09,163.84,163.89,35737.07721761327,90.6794,90.7015,90.5633,90.591,35737.0772
2014-05-22 15:50:00,163.89,163.91,163.63,163.65,57860.02978089767,90.591,90.602,90.4472,90.4583,57860.0298
2014-05-22 15:55:00,163.65,163.71,163.54,163.67,147628.16422037862,90.4583,90.4915,90.3975,90.4693,147628.1642
2014-05-23 09:30:00,164.15,164.53,164.15,164.47,16592.214422463305,90.7347,90.9447,90.7347,90.9115,16592.2144
2014-05-23 09:35:00,164.5,164.72,164.33,164.47,12444.160816847478,90.9281,91.0497,90.8342,90.9115,12444.1608
2014-05-23 09:40:00,164.52,164.67,164.45,164.6,3509.89151244416,90.9392,91.0221,90.9005,90.9834,3509.8915
2014-05-23 09:45:00,164.59,164.66,164.38,164.49,18081.259306530523,90.9779,91.0166,90.8618,90.9226,18081.2593
2014-05-23 09:50:00,164.59,164.66,164.33,164.47,14677.728142948306,90.9779,91.0166,90.8342,90.9115,14677.7281
2014-05-23 09:55:00,164.44,164.45,164.09,164.21,12975.9625611572,90.895,90.9005,90.7015,90.7678,12975.9626
2014-05-23 10:00:00,164.24,164.43,164.07,164.12,13614.124654328863,90.7844,90.8894,90.6904,90.7181,13614.1247
2014-05-23 10:05:00,164.18,164.33,164.01,164.13,7551.584769198042,90.7513,90.8342,90.6573,90.7236,7551.5848
2014-05-23 10:10:00,164.12,164.18,163.97,164.09,8189.746862369707,90.7181,90.7513,90.6352,90.7015,8189.7469
2014-05-23 10:15:00,164.03,164.06,163.96,164.01,4679.855349925547,90.6683,90.6849,90.6296,90.6573,4679.8553
2014-05-23 10:20:00,164.05,164.22,163.96,164.06,15528.61093384386,90.6794,90.7734,90.6296,90.6849,15528.6109
2014-05-23 10:25:00,164.05,164.09,163.99,163.99,6168.900233992767,90.6794,90.7015,90.6462,90.6462,6168.9002
2014-05-23 10:30:00,163.99,164.26,163.99,164.24,7338.864071474153,90.6462,90.7955,90.6462,90.7844,7338.8641
2014-05-23 10:35:00,164.23,164.23,164.04,164.22,5637.098489683045,90.7789,90.7789,90.6739,90.7734,5637.0985
2014-05-23 10:40:00,164.23,164.25,163.94,164.18,6700.701978302488,90.7789,90.7899,90.6186,90.7513,6700.702
2014-05-23 10:45:00,164.18,164.23,164.13,164.17,7338.864071474153,90.7513,90.7789,90.7236,90.7457,7338.8641
2014-05-23 10:50:00,164.16,164.2,164.04,164.1,4041.6932567538815,90.7402,90.7623,90.6739,90.707,4041.6933
2014-05-23 10:55:00,164.07,164.21,164.04,164.2,3190.8104658583275,90.6904,90.7678,90.6739,90.7623,3190.8105
2014-05-23 11:00:00,164.19,164.23,164.1,164.12,4679.855349925547,90.7568,90.7789,90.707,90.7181,4679.8553
2014-05-23 11:05:00,164.06,164.34,164.01,164.32,8615.188257817485,90.6849,90.8397,90.6573,90.8286,8615.1883
2014-05-23 11:10:00,164.3,164.35,164.19,164.22,2765.36907041055,90.8176,90.8452,90.7568,90.7734,2765.3691
2014-05-23 11:15:00,164.22,164.27,164.18,164.22,5530.738140821101,90.7734,90.801,90.7513,90.7734,5530.7381
2014-05-23 11:20:00,164.22,164.23,164.13,164.18,4892.576047649435,90.7734,90.7789,90.7236,90.7513,4892.576
2014-05-23 11:25:00,164.18,164.18,163.87,163.87,5743.45883854499,90.7513,90.7513,90.5799,90.5799,5743.4588
2014-05-23 11:30:00,163.9,164.21,163.9,164.2,5424.377791959157,90.5965,90.7678,90.5965,90.7623,5424.3778
2014-05-23 11:35:00,164.21,164.39,164.19,164.26,14039.56604977664,90.7678,90.8673,90.7568,90.7955,14039.566
2014-05-23 11:40:00,164.3,164.46,164.3,164.43,5211.657094235268,90.8176,90.906,90.8176,90.8894,5211.6571
2014-05-23 11:45:00,164.45,164.54,164.28,164.28,16166.773027015526,90.9005,90.9502,90.8065,90.8065,16166.773
2014-05-23 11:50:00,164.3,164.47,164.25,164.47,8189.746862369707,90.8176,90.9115,90.7899,90.9115,8189.7469
2014-05-23 11:55:00,164.58,164.62,164.42,164.62,9040.62965326526,90.9724,90.9945,90.8839,90.9945,9040.6297
2014-05-23 12:00:00,164.64,164.9,164.63,164.83,6381.620931716655,91.0055,91.1492,91.0,91.1105,6381.6209
2014-05-23 12:05:00,164.81,164.85,164.74,164.74,1914.4862795149968,91.0995,91.1216,91.0608,91.0608,1914.4863
2014-05-23 12:10:00,164.75,164.92,164.75,164.87,2446.2880238247176,91.0663,91.1603,91.0663,91.1327,2446.288
2014-05-23 12:15:00,164.89,164.93,164.83,164.85,8615.188257817485,91.1437,91.1658,91.1105,91.1216,8615.1883
2014-05-23 12:20:00,164.86,164.91,164.79,164.79,5105.296745373324,91.1271,91.1548,91.0884,91.0884,5105.2967
2014-05-23 12:25:00,164.77,164.85,164.57,164.77,22016.59221442246,91.0774,91.1216,90.9668,91.0774,22016.5922
2014-05-23 12:30:00,164.77,164.9,164.77,164.9,3084.450116996384,91.0774,91.1492,91.0774,91.1492,3084.4501
2014-05-23 12:35:00,164.88,164.96,164.87,164.9,4254.41395447777,91.1382,91.1824,91.1327,91.1492,4254.414
2014-05-23 12:40:00,164.89,164.92,164.85,164.92,1701.765581791108,91.1437,91.1603,91.1216,91.1603,1701.7656
2014-05-23 12:45:00,164.88,164.96,164.86,164.86,2871.729419272495,91.1382,91.1824,91.1271,91.1271,2871.7294
2014-05-23 12:50:00,164.85,164.9,164.81,164.81,2978.089768134439,91.1216,91.1492,91.0995,91.0995,2978.0898
2014-05-23 12:55:00,164.79,164.83,164.74,164.74,1169.9638374813867,91.0884,91.1105,91.0608,91.0608,1169.9638
2014-05-23 13:00:00,164.71,164.71,164.5,164.53,1914.4862795149968,91.0442,91.0442,90.9281,90.9447,1914.4863
2014-05-23 13:05:00,164.49,164.49,164.4,164.41,1169.9638374813867,90.9226,90.9226,90.8729,90.8784,1169.9638
2014-05-23 13:10:00,164.41,164.43,164.36,164.41,2127.206977238885,90.8784,90.8894,90.8507,90.8784,2127.207
2014-05-23 13:15:00,164.38,164.41,164.24,164.24,2659.0087215486064,90.8618,90.8784,90.7844,90.7844,2659.0087
2014-05-23 13:20:00,164.24,164.34,164.21,164.32,2339.9276749627734,90.7844,90.8397,90.7678,90.8286,2339.9277
2014-05-23 13:25:00,164.35,164.46,164.32,164.41,9359.710699851094,90.8452,90.906,90.8286,90.8784,9359.7107
2014-05-23 13:30:00,164.45,164.52,164.44,164.52,1169.9638374813867,90.9005,90.9392,90.895,90.9392,1169.9638
2014-05-23 13:35:00,164.52,164.55,164.42,164.5,5211.657094235268,90.9392,90.9558,90.8839,90.9281,5211.6571
2014-05-23 13:40:00,164.5,164.52,164.41,164.45,3084.450116996384,90.9281,90.9392,90.8784,90.9005,3084.4501
2014-05-23 13:45:00,164.49,164.54,164.43,164.54,2339.9276749627734,90.9226,90.9502,90.8894,90.9502,2339.9277
2014-05-23 13:50:00,164.54,164.54,164.46,164.47,2339.9276749627734,90.9502,90.9502,90.906,90.9115,2339.9277
2014-05-23 13:55:00,164.54,164.54,164.5,164.51,850.882790895554,90.9502,90.9502,90.9281,90.9337,850.8828
2014-05-23 14:00:00,164.52,164.64,164.52,164.64,1914.4862795149968,90.9392,91.0055,90.9392,91.0055,1914.4863
2014-05-23 14:05:00,164.67,164.67,164.56,164.57,1595.4052329291635,91.0221,91.0221,90.9613,90.9668,1595.4052
2014-05-23 14:10:00,164.55,164.66,164.54,164.64,5743.45883854499,90.9558,91.0166,90.9502,91.0055,5743.4588
2014-05-23 14:15:00,164.64,164.7,164.64,164.66,7338.864071474153,91.0055,91.0387,91.0055,91.0166,7338.8641
2014-05-23 14:20:00,164.66,164.84,164.66,164.84,2871.729419272495,91.0166,91.1161,91.0166,91.1161,2871.7294
2014-05-23 14:25:00,164.84,164.88,164.84,164.85,1808.125930653052,91.1161,91.1382,91.1161,91.1216,1808.1259
2014-05-23 14:30:00,164.86,164.94,164.85,164.92,5743.45883854499,91.1271,91.1713,91.1216,91.1603,5743.4588
2014-05-23 14:35:00,164.91,164.95,164.84,164.85,9572.431397574985,91.1548,91.1769,91.1161,91.1216,9572.4314
2014-05-23 14:40:00,164.87,164.87,164.75,164.75,3190.8104658583275,91.1327,91.1327,91.0663,91.0663,3190.8105
2014-05-23 14:45:00,164.75,164.81,164.7,164.76,5424.377791959157,91.0663,91.0995,91.0387,91.0718,5424.3778
2014-05-23 14:50:00,164.76,164.76,164.67,164.68,2765.36907041055,91.0718,91.0718,91.0221,91.0276,2765.3691
2014-05-23 14:55:00,164.71,164.72,164.67,164.67,2552.648372686662,91.0442,91.0497,91.0221,91.0221,2552.6484
2014-05-23 15:00:00,164.66,164.69,164.63,164.63,3722.612210168049,91.0166,91.0332,91.0,91.0,3722.6122
2014-05-23 15:05:00,164.63,164.77,164.63,164.71,3509.89151244416,91.0,91.0774,91.0,91.0442,3509.8915
2014-05-23 15:10:00,164.73,164.83,164.73,164.83,4041.6932567538815,91.0553,91.1105,91.0553,91.1105,4041.6933
2014-05-23 15:15:00,164.85,164.93,164.84,164.9,4786.215698787491,91.1216,91.1658,91.1161,91.1492,4786.2157
2014-05-23 15:20:00,164.89,164.93,164.85,164.88,3722.612210168049,91.1437,91.1658,91.1216,91.1382,3722.6122
2014-05-23 15:25:00,164.89,164.89,164.79,164.87,3403.531163582216,91.1437,91.1437,91.0884,91.1327,3403.5312
2014-05-23 15:30:00,164.86,164.89,164.81,164.82,3403.531163582216,91.1271,91.1437,91.0995,91.105,3403.5312
2014-05-23 15:35:00,164.83,164.83,164.63,164.63,7870.665815783875,91.1105,91.1105,91.0,91.0,7870.6658
2014-05-23 15:40:00,164.65,164.69,164.55,164.69,7657.945118059986,91.011,91.0332,90.9558,91.0332,7657.9451
2014-05-23 15:45:00,164.69,164.98,164.69,164.77,15103.169538396083,91.0332,91.1935,91.0332,91.0774,15103.1695
2014-05-23 15:50:00,164.81,164.91,164.81,164.83,14996.80918953414,91.0995,91.1548,91.0995,91.1105,14996.8092
2014-05-23 15:55:00,164.84,164.86,164.68,164.79,34248.03233354605,91.1161,91.1271,91.0276,91.0884,34248.0323
2014-05-27 09:30:00,165.23,165.64,165.23,165.63,10104.233141884704,91.3316,91.5583,91.3316,91.5527,10104.2331
2014-05-27 09:35:00,165.64,165.79,165.18,165.31,7232.503722612209,91.5583,91.6412,91.304,91.3759,7232.5037
2014-05-27 09:40:00,165.31,165.55,165.17,165.32,5743.45883854499,91.3759,91.5085,91.2985,91.3814,5743.4588
2014-05-27 09:45:00,165.39,165.43,165.16,165.16,7764.30546692193,91.4201,91.4422,91.2929,91.2929,7764.3055
2014-05-27 09:50:00,165.15,165.22,165.0,165.21,10848.755583918311,91.2874,91.3261,91.2045,91.3206,10848.7556
2014-05-27 09:55:00,165.19,165.21,164.97,164.98,11274.19697936609,91.3095,91.3206,91.1879,91.1935,11274.197
2014-05-27 10:00:00,164.95,165.1,164.82,164.82,9678.791746436927,91.1769,91.2598,91.105,91.105,9678.7917
2014-05-27 10:05:00,164.83,164.84,164.45,164.45,6700.701978302488,91.1105,91.1161,90.9005,90.9005,6700.702
2014-05-27 10:10:00,164.45,164.57,164.29,164.57,15103.169538396083,90.9005,90.9668,90.8121,90.9668,15103.1695
2014-05-27 10:15:00,164.57,164.85,164.57,164.81,11274.19697936609,90.9668,91.1216,90.9668,91.0995,11274.197
2014-05-27 10:20:00,164.82,165.04,164.82,165.01,8615.188257817485,91.105,91.2266,91.105,91.21,8615.1883
2014-05-27 10:25:00,164.97,165.04,164.94,165.01,6168.900233992767,91.1879,91.2266,91.1713,91.21,6168.9002
2014-05-27 10:30:00,165.02,165.13,164.96,165.12,7445.224420336098,91.2156,91.2764,91.1824,91.2708,7445.2244
2014-05-27 10:35:00,165.13,165.16,165.01,165.08,8083.386513507763,91.2764,91.2929,91.21,91.2487,8083.3865
2014-05-27 10:40:00,165.09,165.2,165.09,165.2,5211.657094235268,91.2543,91.3151,91.2543,91.3151,5211.6571
2014-05-27 10:45:00,165.2,165.29,165.12,165.12,9466.071048713038,91.3151,91.3648,91.2708,91.2708,9466.071
2014-05-27 10:50:00,165.02,165.07,165.02,165.04,5424.377791959157,91.2156,91.2432,91.2156,91.2266,5424.3778
2014-05-27 10:55:00,165.08,165.27,165.08,165.18,220485.00319081044,91.2487,91.3538,91.2487,91.304,220485.0032
2014-05-27 11:00:00,165.17,165.25,165.09,165.09,7657.945118059986,91.2985,91.3427,91.2543,91.2543,7657.9451
2014-05-27 11:05:00,165.11,165.33,165.06,165.32,7551.584769198042,91.2653,91.3869,91.2377,91.3814,7551.5848
2014-05-27 11:10:00,165.32,165.46,165.28,165.45,8402.467560093595,91.3814,91.4588,91.3593,91.4532,8402.4676
2014-05-27 11:15:00,165.43,165.48,165.4,165.46,6700.701978302488,91.4422,91.4698,91.4256,91.4588,6700.702
2014-05-27 11:20:00,165.49,165.55,165.48,165.53,3190.8104658583275,91.4754,91.5085,91.4698,91.4975,3190.8105
2014-05-27 11:25:00,165.55,165.65,165.51,165.62,10423.314188470536,91.5085,91.5638,91.4864,91.5472,10423.3142
2014-05-27 11:30:00,165.57,165.63,165.49,165.5,9146.990002127206,91.5196,91.5527,91.4754,91.4809,9146.99
2014-05-27 11:35:00,165.5,165.58,165.38,165.58,5211.657094235268,91.4809,91.5251,91.4146,91.5251,5211.6571
2014-05-27 11:40:00,165.56,165.64,165.52,165.64,6062.539885130822,91.5141,91.5583,91.4919,91.5583,6062.5399
2014-05-27 11:45:00,165.64,165.65,165.49,165.5,9146.990002127206,91.5583,91.5638,91.4754,91.4809,9146.99
2014-05-27 11:50:00,165.5,165.55,165.48,165.52,7019.78302488832,91.4809,91.5085,91.4698,91.4919,7019.783
2014-05-27 11:55:00,165.54,165.54,165.42,165.5,6913.422676026376,91.503,91.503,91.4367,91.4809,6913.4227
2014-05-27 12:00:00,165.46,165.46,165.21,165.21,4467.134652201658,91.4588,91.4588,91.3206,91.3206,4467.1347
2014-05-27 12:05:00,165.2,165.36,165.2,165.33,3722.612210168049,91.3151,91.4035,91.3151,91.3869,3722.6122
2014-05-27 12:10:00,165.32,165.38,165.31,165.35,5637.098489683045,91.3814,91.4146,91.3759,91.398,5637.0985
2014-05-27 12:15:00,165.4,165.47,165.37,165.46,3935.332907891937,91.4256,91.4643,91.409,91.4588,3935.3329
2014-05-27 12:20:00,165.48,165.48,165.45,165.45,2659.0087215486064,91.4698,91.4698,91.4532,91.4532,2659.0087
2014-05-27 12:25:00,165.48,165.48,165.37,165.44,3297.170814720272,91.4698,91.4698,91.409,91.4477,3297.1708
2014-05-27 12:30:00,165.44,165.48,165.44,165.48,2552.648372686662,91.4477,91.4698,91.4477,91.4698,2552.6484
2014-05-27 12:35:00,165.48,165.49,165.46,165.48,3084.450116996384,91.4698,91.4754,91.4588,91.4698,3084.4501
2014-05-27 12:40:00,165.48,165.51,165.37,165.49,4467.134652201658,91.4698,91.4864,91.409,91.4754,4467.1347
2014-05-27 12:45:00,165.53,165.6,165.45,165.56,9997.87279302276,91.4975,91.5362,91.4532,91.5141,9997.8728
2014-05-27 12:50:00,165.58,165.59,165.43,165.55,14996.80918953414,91.5251,91.5306,91.4422,91.5085,14996.8092
2014-05-27 12:55:00,165.55,165.59,165.48,165.48,20421.18698149329,91.5085,91.5306,91.4698,91.4698,20421.187
2014-05-27 13:00:00,165.5,165.63,165.48,165.54,30099.97872793022,91.4809,91.5527,91.4698,91.503,30099.9787
2014-05-27 13:05:00,165.54,165.6,165.48,165.53,17230.37651563497,91.503,91.5362,91.4698,91.4975,17230.3765
2014-05-27 13:10:00,165.53,165.66,165.48,165.65,4679.855349925547,91.4975,91.5693,91.4698,91.5638,4679.8553
2014-05-27 13:15:00,165.64,165.79,165.63,165.79,6807.062327164432,91.5583,91.6412,91.5527,91.6412,6807.0623
2014-05-27 13:20:00,165.79,165.89,165.79,165.89,4254.41395447777,91.6412,91.6965,91.6412,91.6965,4254.414
2014-05-27 13:25:00,165.92,165.94,165.88,165.9,4254.41395447777,91.713,91.7241,91.6909,91.702,4254.414
2014-05-27 13:30:00,165.9,165.9,165.81,165.81,3297.170814720272,91.702,91.702,91.6522,91.6522,3297.1708
2014-05-27 13:35:00,165.85,165.96,165.85,165.93,4573.495001063603,91.6744,91.7352,91.6744,91.7186,4573.495
2014-05-27 13:40:00,165.87,165.98,165.85,165.98,2233.567326100829,91.6854,91.7462,91.6744,91.7462,2233.5673
2014-05-27 13:45:00,165.96,166.03,165.88,165.88,4254.41395447777,91.7352,91.7738,91.6909,91.6909,4254.414
2014-05-27 13:50:00,165.92,166.01,165.92,165.99,2339.9276749627734,91.713,91.7628,91.713,91.7517,2339.9277
2014-05-27 13:55:00,165.99,166.04,165.8,165.81,6275.260582854711,91.7517,91.7794,91.6467,91.6522,6275.2606
2014-05-27 14:00:00,165.82,165.85,165.77,165.82,5318.017443097213,91.6578,91.6744,91.6301,91.6578,5318.0174
2014-05-27 14:05:00,165.79,165.86,165.79,165.83,4467.134652201658,91.6412,91.6799,91.6412,91.6633,4467.1347
2014-05-27 14:10:00,165.84,165.95,165.8,165.94,7445.224420336098,91.6688,91.7296,91.6467,91.7241,7445.2244
2014-05-27 14:15:00,165.93,165.95,165.89,165.89,3616.251861306104,91.7186,91.7296,91.6965,91.6965,3616.2519
2014-05-27 14:20:00,165.89,165.89,165.8,165.8,2978.089768134439,91.6965,91.6965,91.6467,91.6467,2978.0898
2014-05-27 14:25:00,165.79,165.82,165.75,165.78,6487.9812805786,91.6412,91.6578,91.6191,91.6357,6487.9813
2014-05-27 14:30:00,165.78,165.88,165.78,165.88,4573.495001063603,91.6357,91.6909,91.6357,91.6909,4573.495
2014-05-27 14:35:00,165.89,165.96,165.89,165.95,7870.665815783875,91.6965,91.7352,91.6965,91.7296,7870.6658
2014-05-27 14:40:00,165.95,165.97,165.92,165.92,10316.953839608592,91.7296,91.7407,91.713,91.713,10316.9538
2014-05-27 14:45:00,165.94,165.96,165.92,165.95,7445.224420336098,91.7241,91.7352,91.713,91.7296,7445.2244
2014-05-27 14:50:00,165.95,165.98,165.92,165.98,10742.395235056369,91.7296,91.7462,91.713,91.7462,10742.3952
2014-05-27 14:55:00,165.99,165.99,165.92,165.95,5530.738140821101,91.7517,91.7517,91.713,91.7296,5530.7381
2014-05-27 15:00:00,165.95,165.97,165.93,165.94,12125.079770261644,91.7296,91.7407,91.7186,91.7241,12125.0798
2014-05-27 15:05:00,165.95,165.95,165.93,165.95,14890.448840672196,91.7296,91.7296,91.7186,91.7296,14890.4488
2014-05-27 15:10:00,165.95,165.99,165.94,165.95,12231.440119123588,91.7296,91.7517,91.7241,91.7296,12231.4401
2014-05-27 15:15:00,165.98,166.01,165.9,165.9,4467.134652201658,91.7462,91.7628,91.702,91.702,4467.1347
2014-05-27 15:20:00,165.9,165.94,165.74,165.78,14677.728142948306,91.702,91.7241,91.6135,91.6357,14677.7281
2014-05-27 15:25:00,165.77,165.91,165.77,165.9,11912.359072537756,91.6301,91.7075,91.6301,91.702,11912.3591
2014-05-27 15:30:00,165.9,165.97,165.9,165.96,14677.728142948306,91.702,91.7407,91.702,91.7352,14677.7281
2014-05-27 15:35:00,165.97,165.97,165.93,165.95,26909.168262071897,91.7407,91.7407,91.7186,91.7296,26909.1683
2014-05-27 15:40:00,165.95,165.98,165.92,165.95,11061.476281642204,91.7296,91.7462,91.713,91.7296,11061.4763
2014-05-27 15:45:00,165.95,166.03,165.92,166.02,18187.619655392467,91.7296,91.7738,91.713,91.7683,18187.6197
2014-05-27 15:50:00,166.03,166.05,165.91,165.93,28398.213146139115,91.7738,91.7849,91.7075,91.7186,28398.2131
2014-05-27 15:55:00,165.94,166.05,165.84,166.01,53073.81408211018,91.7241,91.7849,91.6688,91.7628,53073.8141
2014-05-28 09:30:00,165.69,166.04,164.69,164.98,45415.8689640502,91.5859,91.7794,91.0332,91.1935,45415.869
2014-05-28 09:35:00,164.99,165.19,164.85,165.18,21803.87151669857,91.199,91.3095,91.1216,91.304,21803.8715
2014-05-28 09:40:00,165.09,165.15,164.78,164.78,29993.61837906828,91.2543,91.2874,91.0829,91.0829,29993.6184
2014-05-28 09:45:00,164.66,164.67,164.48,164.49,16592.214422463305,91.0166,91.0221,90.9171,90.9226,16592.2144
2014-05-28 09:50:00,164.49,164.76,164.49,164.69,14358.647096362474,90.9226,91.0718,90.9226,91.0332,14358.6471
2014-05-28 09:55:00,164.76,164.76,164.49,164.55,11061.476281642204,91.0718,91.0718,90.9226,90.9558,11061.4763
2014-05-28 10:00:00,164.54,164.59,164.49,164.54,14571.367794086362,90.9502,90.9779,90.9226,90.9502,14571.3678
2014-05-28 10:05:00,164.49,164.54,164.38,164.44,20633.907679217184,90.9226,90.9502,90.8618,90.895,20633.9077
2014-05-28 10:10:00,164.44,164.44,164.22,164.22,17868.538608806633,90.895,90.895,90.7734,90.7734,17868.5386
2014-05-28 10:15:00,164.21,164.28,164.06,164.22,20314.82663263136,90.7678,90.8065,90.6849,90.7734,20314.8266
2014-05-28 10:20:00,164.17,164.34,164.06,164.15,27121.888959795782,90.7457,90.8397,90.6849,90.7347,27121.889
2014-05-28 10:25:00,164.16,164.52,164.15,164.43,20740.26802807913,90.7402,90.9392,90.7347,90.8894,20740.268
2014-05-28 10:30:00,164.46,164.77,164.4,164.63,33716.23058923633,90.906,91.0774,90.8729,91.0,33716.2306
2014-05-28 10:35:00,164.63,164.69,164.59,164.65,9359.710699851094,91.0,91.0332,90.9779,91.011,9359.7107
2014-05-28 10:40:00,164.62,164.95,164.6,164.92,10316.953839608592,90.9945,91.1769,90.9834,91.1603,10316.9538
2014-05-28 10:45:00,164.96,165.12,164.96,165.07,5637.098489683045,91.1824,91.2708,91.1824,91.2432,5637.0985
2014-05-28 10:50:00,165.06,165.13,164.99,164.99,20633.907679217184,91.2377,91.2764,91.199,91.199,20633.9077
2014-05-28 10:55:00,165.01,165.11,164.96,165.03,13614.124654328863,91.21,91.2653,91.1824,91.2211,13614.1247
2014-05-28 11:00:00,165.06,165.16,165.01,165.16,15528.61093384386,91.2377,91.2929,91.21,91.2929,15528.6109
2014-05-28 11:05:00,165.13,165.44,165.09,165.44,13401.403956604976,91.2764,91.4477,91.2543,91.4477,13401.404
2014-05-28 11:10:00,165.42,165.48,165.35,165.48,5530.738140821101,91.4367,91.4698,91.398,91.4698,5530.7381
2014-05-28 11:15:00,165.43,165.52,165.39,165.48,6594.341629440543,91.4422,91.4919,91.4201,91.4698,6594.3416
2014-05-28 11:20:00,165.5,165.59,165.48,165.59,8189.746862369707,91.4809,91.5306,91.4698,91.5306,8189.7469
2014-05-28 11:25:00,165.64,165.75,165.59,165.69,11167.836630504144,91.5583,91.6191,91.5306,91.5859,11167.8366
2014-05-28 11:30:00,165.67,165.71,165.6,165.64,3190.8104658583275,91.5749,91.597,91.5362,91.5583,3190.8105
2014-05-28 11:35:00,165.66,165.74,165.56,165.7,5637.098489683045,91.5693,91.6135,91.5141,91.5914,5637.0985
2014-05-28 11:40:00,165.71,165.71,165.54,165.58,2871.729419272495,91.597,91.597,91.503,91.5251,2871.7294
2014-05-28 11:45:00,165.63,165.63,165.54,165.55,2233.567326100829,91.5527,91.5527,91.503,91.5085,2233.5673
2014-05-28 11:50:00,165.53,165.63,165.48,165.63,3190.8104658583275,91.4975,91.5527,91.4698,91.5527,3190.8105
2014-05-28 11:55:00,165.64,165.64,165.55,165.59,7551.584769198042,91.5583,91.5583,91.5085,91.5306,7551.5848
2014-05-28 12:00:00,165.59,165.59,165.51,165.53,3828.972559029993,91.5306,91.5306,91.4864,91.4975,3828.9726
2014-05-28 12:05:00,165.55,165.62,165.53,165.56,4148.053605615826,91.5085,91.5472,91.4975,91.5141,4148.0536
2014-05-28 12:10:00,165.54,165.54,165.49,165.54,1489.0448840672195,91.503,91.503,91.4754,91.503,1489.0449
2014-05-28 12:15:00,165.5,165.5,165.36,165.42,2552.648372686662,91.4809,91.4809,91.4035,91.4367,2552.6484
2014-05-28 12:20:00,165.44,165.5,165.39,165.42,2659.0087215486064,91.4477,91.4809,91.4201,91.4367,2659.0087
2014-05-28 12:25:00,165.41,165.51,165.39,165.45,3509.89151244416,91.4311,91.4864,91.4201,91.4532,3509.8915
2014-05-28 12:30:00,165.43,165.48,165.38,165.42,1914.4862795149968,91.4422,91.4698,91.4146,91.4367,1914.4863
2014-05-28 12:35:00,165.48,165.48,165.36,165.42,3297.170814720272,91.4698,91.4698,91.4035,91.4367,3297.1708
2014-05-28 12:40:00,165.42,165.42,165.35,165.36,1701.765581791108,91.4367,91.4367,91.398,91.4035,1701.7656
2014-05-28 12:45:00,165.33,165.4,165.33,165.38,3297.170814720272,91.3869,91.4256,91.3869,91.4146,3297.1708
2014-05-28 12:50:00,165.41,165.41,165.32,165.36,2233.567326100829,91.4311,91.4311,91.3814,91.4035,2233.5673
2014-05-28 12:55:00,165.37,165.42,165.29,165.29,4041.6932567538815,91.409,91.4367,91.3648,91.3648,4041.6933
2014-05-28 13:00:00,165.29,165.35,165.27,165.3,5849.819187406933,91.3648,91.398,91.3538,91.3703,5849.8192
2014-05-28 13:05:00,165.32,165.32,165.25,165.25,2765.36907041055,91.3814,91.3814,91.3427,91.3427,2765.3691
2014-05-28 13:10:00,165.23,165.26,165.19,165.26,3828.972559029993,91.3316,91.3482,91.3095,91.3482,3828.9726
2014-05-28 13:15:00,165.26,165.26,165.16,165.2,5105.296745373324,91.3482,91.3482,91.2929,91.3151,5105.2967
2014-05-28 13:20:00,165.17,165.21,165.15,165.15,2446.2880238247176,91.2985,91.3206,91.2874,91.2874,2446.288
2014-05-28 13:25:00,165.13,165.15,165.09,165.1,4148.053605615826,91.2764,91.2874,91.2543,91.2598,4148.0536
2014-05-28 13:30:00,165.13,165.22,165.13,165.14,5105.296745373324,91.2764,91.3261,91.2764,91.2819,5105.2967
2014-05-28 13:35:00,165.13,165.15,165.08,165.11,3616.251861306104,91.2764,91.2874,91.2487,91.2653,3616.2519
2014-05-28 13:40:00,165.08,165.14,165.08,165.12,3403.531163582216,91.2487,91.2819,91.2487,91.2708,3403.5312
2014-05-28 13:45:00,165.12,165.16,165.11,165.15,4041.6932567538815,91.2708,91.2929,91.2653,91.2874,4041.6933
2014-05-28 13:50:00,165.15,165.29,165.12,165.28,9253.350350989149,91.2874,91.3648,91.2708,91.3593,9253.3504
2014-05-28 13:55:00,165.28,165.28,165.2,165.21,4573.495001063603,91.3593,91.3593,91.3151,91.3206,4573.495
2014-05-28 14:00:00,165.21,165.33,165.21,165.31,5424.377791959157,91.3206,91.3869,91.3206,91.3759,5424.3778
2014-05-28 14:05:00,165.29,165.33,165.27,165.27,3403.531163582216,91.3648,91.3869,91.3538,91.3538,3403.5312
2014-05-28 14:10:00,165.29,165.32,165.25,165.29,3509.89151244416,91.3648,91.3814,91.3427,91.3648,3509.8915
2014-05-28 14:15:00,165.29,165.38,165.28,165.37,5743.45883854499,91.3648,91.4146,91.3593,91.409,5743.4588
2014-05-28 14:20:00,165.32,165.43,165.32,165.35,11380.557328228037,91.3814,91.4422,91.3814,91.398,11380.5573
2014-05-28 14:25:00,165.36,165.37,165.32,165.35,8615.188257817485,91.4035,91.409,91.3814,91.398,8615.1883
2014-05-28 14:30:00,165.34,165.42,165.33,165.37,7019.78302488832,91.3924,91.4367,91.3869,91.409,7019.783
2014-05-28 14:35:00,165.39,165.43,165.38,165.39,6168.900233992767,91.4201,91.4422,91.4146,91.4201,6168.9002
2014-05-28 14:40:00,165.41,165.42,165.36,165.4,4254.41395447777,91.4311,91.4367,91.4035,91.4256,4254.414
2014-05-28 14:45:00,165.42,165.52,165.41,165.47,9253.350350989149,91.4367,91.4919,91.4311,91.4643,9253.3504
2014-05-28 14:50:00,165.52,165.52,165.46,165.48,4679.855349925547,91.4919,91.4919,91.4588,91.4698,4679.8553
2014-05-28 14:55:00,165.48,165.5,165.46,165.48,3828.972559029993,91.4698,91.4809,91.4588,91.4698,3828.9726
2014-05-28 15:00:00,165.48,165.49,165.46,165.46,12231.440119123588,91.4698,91.4754,91.4588,91.4588,12231.4401
2014-05-28 15:05:00,165.46,165.47,165.42,165.42,13082.322910019142,91.4588,91.4643,91.4367,91.4367,13082.3229
2014-05-28 15:10:00,165.42,165.45,165.42,165.43,7126.143373750265,91.4367,91.4532,91.4367,91.4422,7126.1434
2014-05-28 15:15:00,165.44,165.47,165.4,165.44,7019.78302488832,91.4477,91.4643,91.4256,91.4477,7019.783
2014-05-28 15:20:00,165.45,165.48,165.42,165.45,10529.67453733248,91.4532,91.4698,91.4367,91.4532,10529.6745
2014-05-28 15:25:00,165.45,165.48,165.41,165.46,17655.817911082744,91.4532,91.4698,91.4311,91.4588,17655.8179
2014-05-28 15:30:00,165.46,165.57,165.46,165.56,12444.160816847478,91.4588,91.5196,91.4588,91.5141,12444.1608
2014-05-28 15:35:00,165.56,165.61,165.49,165.58,20633.907679217184,91.5141,91.5417,91.4754,91.5251,20633.9077
2014-05-28 15:40:00,165.59,165.7,165.57,165.65,28610.933843863004,91.5306,91.5914,91.5196,91.5638,28610.9338
2014-05-28 15:45:00,165.66,165.77,165.55,165.55,30419.059774516056,91.5693,91.6301,91.5085,91.5085,30419.0598
2014-05-28 15:50:00,165.55,165.56,165.32,165.32,53392.895128696015,91.5085,91.5141,91.3814,91.3814,53392.8951
2014-05-28 15:55:00,165.32,165.47,165.19,165.41,82110.18932142096,91.3814,91.4643,91.3095,91.4311,82110.1893
2014-05-29 09:30:00,165.78,165.9,164.68,164.99,37500.0,97.1879,97.2583,96.543,96.7248,37500.0
2014-05-29 09:35:00,164.94,165.28,164.59,165.12,32800.0,96.6955,96.8948,96.4903,96.801,32800.0
2014-05-29 09:40:00,165.09,165.09,164.58,164.88,17100.0,96.7834,96.7834,96.4844,96.6603,17100.0
2014-05-29 09:45:00,164.87,164.91,164.75,164.86,8900.0,96.6544,96.6779,96.5841,96.6486,8900.0
2014-05-29 09:50:00,164.86,165.05,164.78,164.84,17100.0,96.6486,96.7599,96.6017,96.6368,17100.0
2014-05-29 09:55:00,164.8,164.86,164.61,164.61,10000.0,96.6134,96.6486,96.502,96.502,10000.0
2014-05-29 10:00:00,164.61,164.79,164.59,164.62,18400.0,96.502,96.6075,96.4903,96.5079,18400.0
2014-05-29 10:05:00,164.62,164.7,164.5,164.54,27500.0,96.5079,96.5548,96.4375,96.461,27500.0
2014-05-29 10:10:00,164.55,164.64,164.37,164.49,13500.0,96.4668,96.5196,96.3613,96.4316,13500.0
2014-05-29 10:15:00,164.42,164.66,164.37,164.63,33000.0,96.3906,96.5313,96.3613,96.5137,33000.0
2014-05-29 10:20:00,164.6,164.78,164.5,164.51,15600.0,96.4961,96.6017,96.4375,96.4434,15600.0
2014-05-29 10:25:00,164.55,164.73,164.51,164.6,7700.0,96.4668,96.5723,96.4434,96.4961,7700.0
2014-05-29 10:30:00,164.6,164.74,164.53,164.66,7200.0,96.4961,96.5782,96.4551,96.5313,7200.0
2014-05-29 10:35:00,164.66,164.75,164.51,164.62,12800.0,96.5313,96.5841,96.4434,96.5079,12800.0
2014-05-29 10:40:00,164.59,164.67,164.53,164.64,17900.0,96.4903,96.5372,96.4551,96.5196,17900.0
2014-05-29 10:45:00,164.65,164.95,164.6,164.85,12600.0,96.5254,96.7013,96.4961,96.6427,12600.0
2014-05-29 10:50:00,164.92,165.22,164.9,165.14,14000.0,96.6837,96.8596,96.672,96.8127,14000.0
2014-05-29 10:55:00,165.13,165.22,165.12,165.16,4400.0,96.8068,96.8596,96.801,96.8244,4400.0
2014-05-29 11:00:00,165.2,165.21,165.11,165.21,3800.0,96.8479,96.8537,96.7951,96.8537,3800.0
2014-05-29 11:05:00,165.22,165.43,165.16,165.41,6900.0,96.8596,96.9827,96.8244,96.971,6900.0
2014-05-29 11:10:00,165.41,165.41,165.27,165.28,7700.0,96.971,96.971,96.8889,96.8948,7700.0
2014-05-29 11:15:00,165.27,165.27,165.11,165.12,7300.0,96.8889,96.8889,96.7951,96.801,7300.0
2014-05-29 11:20:00,165.12,165.12,165.06,165.08,9500.0,96.801,96.801,96.7658,96.7775,9500.0
2014-05-29 11:25:00,165.1,165.13,165.0,165.05,6600.0,96.7893,96.8068,96.7306,96.7599,6600.0
2014-05-29 11:30:00,165.05,165.1,165.02,165.05,5400.0,96.7599,96.7893,96.7424,96.7599,5400.0
2014-05-29 11:35:00,165.08,165.25,165.08,165.24,4200.0,96.7775,96.8772,96.7775,96.8713,4200.0
2014-05-29 11:40:00,165.22,165.22,165.16,165.17,5600.0,96.8596,96.8596,96.8244,96.8303,5600.0
2014-05-29 11:45:00,165.15,165.22,165.12,165.22,4300.0,96.8186,96.8596,96.801,96.8596,4300.0
2014-05-29 11:50:00,165.21,165.21,165.04,165.04,4900.0,96.8537,96.8537,96.7541,96.7541,4900.0
2014-05-29 11:55:00,165.07,165.08,165.0,165.02,9700.0,96.7717,96.7775,96.7306,96.7424,9700.0
2014-05-29 12:00:00,165.02,165.17,165.02,165.17,4500.0,96.7424,96.8303,96.7424,96.8303,4500.0
2014-05-29 12:05:00,165.16,165.16,164.97,164.97,5700.0,96.8244,96.8244,96.713,96.713,5700.0
2014-05-29 12:10:00,164.95,164.99,164.93,164.99,6100.0,96.7013,96.7248,96.6896,96.7248,6100.0
2014-05-29 12:15:00,164.98,165.02,164.88,165.0,7500.0,96.7189,96.7424,96.6603,96.7306,7500.0
2014-05-29 12:20:00,165.0,165.09,165.0,165.06,3900.0,96.7306,96.7834,96.7306,96.7658,3900.0
2014-05-29 12:25:00,165.05,165.07,165.03,165.06,5500.0,96.7599,96.7717,96.7482,96.7658,5500.0
2014-05-29 12:30:00,165.05,165.1,165.04,165.07,4800.0,96.7599,96.7893,96.7541,96.7717,4800.0
2014-05-29 12:35:00,165.09,165.19,165.09,165.15,3700.0,96.7834,96.842,96.7834,96.8186,3700.0
2014-05-29 12:40:00,165.16,165.21,165.11,165.21,2700.0,96.8244,96.8537,96.7951,96.8537,2700.0
2014-05-29 12:45:00,165.23,165.28,165.23,165.25,3200.0,96.8655,96.8948,96.8655,96.8772,3200.0
2014-05-29 12:50:00,165.27,165.27,165.17,165.17,2200.0,96.8889,96.8889,96.8303,96.8303,2200.0
2014-05-29 12:55:00,165.18,165.18,165.07,165.08,3400.0,96.8362,96.8362,96.7717,96.7775,3400.0
2014-05-29 13:00:00,165.06,165.16,165.06,165.13,2900.0,96.7658,96.8244,96.7658,96.8068,2900.0
2014-05-29 13:05:00,165.12,165.23,165.12,165.18,3100.0,96.801,96.8655,96.801,96.8362,3100.0
2014-05-29 13:10:00,165.18,165.22,165.14,165.22,3200.0,96.8362,96.8596,96.8127,96.8596,3200.0
2014-05-29 13:15:00,165.23,165.33,165.17,165.31,5200.0,96.8655,96.9241,96.8303,96.9124,5200.0
2014-05-29 13:20:00,165.29,165.33,165.26,165.33,4800.0,96.9006,96.9241,96.8831,96.9241,4800.0
2014-05-29 13:25:00,165.33,165.38,165.28,165.36,7500.0,96.9241,96.9534,96.8948,96.9417,7500.0
2014-05-29 13:30:00,165.39,165.39,165.22,165.22,4000.0,96.9593,96.9593,96.8596,96.8596,4000.0
2014-05-29 13:35:00,165.2,165.26,165.11,165.11,7500.0,96.8479,96.8831,96.7951,96.7951,7500.0
2014-05-29 13:40:00,165.1,165.2,165.1,165.14,12600.0,96.7893,96.8479,96.7893,96.8127,12600.0
2014-05-29 13:45:00,165.15,165.22,165.14,165.2,8700.0,96.8186,96.8596,96.8127,96.8479,8700.0
2014-05-29 13:50:00,165.22,165.22,165.14,165.15,10600.0,96.8596,96.8596,96.8127,96.8186,10600.0
2014-05-29 13:55:00,165.14,165.22,165.13,165.18,5900.0,96.8127,96.8596,96.8068,96.8362,5900.0
2014-05-29 14:00:00,165.18,165.26,165.16,165.22,5200.0,96.8362,96.8831,96.8244,96.8596,5200.0
2014-05-29 14:05:00,165.25,165.25,165.15,165.2,13200.0,96.8772,96.8772,96.8186,96.8479,13200.0
2014-05-29 14:10:00,165.17,165.23,165.15,165.15,6800.0,96.8303,96.8655,96.8186,96.8186,6800.0
2014-05-29 14:15:00,165.15,165.33,165.14,165.32,6100.0,96.8186,96.9241,96.8127,96.9182,6100.0
2014-05-29 14:20:00,165.31,165.49,165.29,165.49,8100.0,96.9124,97.0179,96.9006,97.0179,8100.0
2014-05-29 14:25:00,165.49,165.54,165.49,165.53,6000.0,97.0179,97.0472,97.0179,97.0413,6000.0
2014-05-29 14:30:00,165.52,165.53,165.37,165.4,10900.0,97.0355,97.0413,96.9475,96.9651,10900.0
2014-05-29 14:35:00,165.39,165.53,165.38,165.52,6800.0,96.9593,97.0413,96.9534,97.0355,6800.0
2014-05-29 14:40:00,165.53,165.54,165.4,165.41,13400.0,97.0413,97.0472,96.9651,96.971,13400.0
2014-05-29 14:45:00,165.41,165.42,165.28,165.28,9500.0,96.971,96.9769,96.8948,96.8948,9500.0
2014-05-29 14:50:00,165.32,165.38,165.31,165.33,13400.0,96.9182,96.9534,96.9124,96.9241,13400.0
2014-05-29 14:55:00,165.38,165.39,165.34,165.37,5400.0,96.9534,96.9593,96.93,96.9475,5400.0
2014-05-29 15:00:00,165.38,165.39,165.32,165.36,13700.0,96.9534,96.9593,96.9182,96.9417,13700.0
2014-05-29 15:05:00,165.36,165.4,165.27,165.36,8700.0,96.9417,96.9651,96.8889,96.9417,8700.0
2014-05-29 15:10:00,165.36,165.36,165.25,165.34,10100.0,96.9417,96.9417,96.8772,96.93,10100.0
2014-05-29 15:15:00,165.36,165.4,165.28,165.35,14100.0,96.9417,96.9651,96.8948,96.9358,14100.0
2014-05-29 15:20:00,165.34,165.37,165.28,165.32,11400.0,96.93,96.9475,96.8948,96.9182,11400.0
2014-05-29 15:25:00,165.33,165.4,165.33,165.39,12500.0,96.9241,96.9651,96.9241,96.9593,12500.0
2014-05-29 15:30:00,165.37,165.44,165.35,165.36,9200.0,96.9475,96.9886,96.9358,96.9417,9200.0
2014-05-29 15:35:00,165.36,165.36,165.16,165.16,22600.0,96.9417,96.9417,96.8244,96.8244,22600.0
2014-05-29 15:40:00,165.14,165.18,165.13,165.18,23300.0,96.8127,96.8362,96.8068,96.8362,23300.0
2014-05-29 15:45:00,165.18,165.25,165.15,165.19,28900.0,96.8362,96.8772,96.8186,96.842,28900.0
2014-05-29 15:50:00,165.19,165.33,165.19,165.22,35100.0,96.842,96.9241,96.842,96.8596,35100.0
2014-05-29 15:55:00,165.23,165.33,165.22,165.31,77600.0,96.8655,96.9241,96.8596,96.9124,77600.0
2014-05-30 09:30:00,164.92,164.99,164.05,164.13,40300.0,96.6837,96.7248,96.1737,96.2206,40300.0
2014-05-30 09:35:00,164.24,164.59,164.18,164.38,22900.0,96.2851,96.4903,96.2499,96.3672,22900.0
2014-05-30 09:40:00,164.36,164.37,164.04,164.15,15200.0,96.3554,96.3613,96.1678,96.2323,15200.0
2014-05-30 09:45:00,164.16,164.22,164.04,164.18,29200.0,96.2382,96.2734,96.1678,96.2499,29200.0
2014-05-30 09:50:00,164.21,164.47,164.15,164.47,12500.0,96.2675,96.4199,96.2323,96.4199,12500.0
2014-05-30 09:55:00,164.5,164.51,164.22,164.29,24300.0,96.4375,96.4434,96.2734,96.3144,24300.0
2014-05-30 10:00:00,164.25,164.64,164.25,164.58,18600.0,96.2909,96.5196,96.2909,96.4844,18600.0
2014-05-30 10:05:00,164.58,164.81,164.47,164.81,15100.0,96.4844,96.6192,96.4199,96.6192,15100.0
2014-05-30 10:10:00,164.82,164.98,164.69,164.89,20800.0,96.6251,96.7189,96.5489,96.6661,20800.0
2014-05-30 10:15:00,164.92,165.03,164.9,165.03,22100.0,96.6837,96.7482,96.672,96.7482,22100.0
2014-05-30 10:20:00,165.02,165.23,164.97,165.23,12700.0,96.7424,96.8655,96.713,96.8655,12700.0
2014-05-30 10:25:00,165.18,165.5,165.16,165.26,21100.0,96.8362,97.0238,96.8244,96.8831,21100.0
2014-05-30 10:30:00,165.27,165.34,165.25,165.3,4400.0,96.8889,96.93,96.8772,96.9065,4400.0
2014-05-30 10:35:00,165.34,165.41,165.33,165.39,7000.0,96.93,96.971,96.9241,96.9593,7000.0
2014-05-30 10:40:00,165.4,165.52,165.4,165.46,10700.0,96.9651,97.0355,96.9651,97.0003,10700.0
2014-05-30 10:45:00,165.48,165.57,165.4,165.46,13000.0,97.012,97.0648,96.9651,97.0003,13000.0
2014-05-30 10:50:00,165.53,165.57,165.49,165.54,10700.0,97.0413,97.0648,97.0179,97.0472,10700.0
2014-05-30 10:55:00,165.56,165.61,165.54,165.54,6100.0,97.0589,97.0882,97.0472,97.0472,6100.0
2014-05-30 11:00:00,165.55,165.55,165.45,165.5,25500.0,97.0531,97.0531,96.9944,97.0238,25500.0
2014-05-30 11:05:00,165.5,165.6,165.47,165.52,21100.0,97.0238,97.0824,97.0062,97.0355,21100.0
2014-05-30 11:10:00,165.52,165.56,165.5,165.56,6000.0,97.0355,97.0589,97.0238,97.0589,6000.0
2014-05-30 11:15:00,165.52,165.52,165.42,165.42,9600.0,97.0355,97.0355,96.9769,96.9769,9600.0
2014-05-30 11:20:00,165.42,165.5,165.34,165.44,8100.0,96.9769,97.0238,96.93,96.9886,8100.0
2014-05-30 11:25:00,165.49,165.49,165.44,165.47,4800.0,97.0179,97.0179,96.9886,97.0062,4800.0
2014-05-30 11:30:00,165.48,165.62,165.45,165.62,15400.0,97.012,97.0941,96.9944,97.0941,15400.0
2014-05-30 11:35:00,165.59,165.73,165.59,165.67,10900.0,97.0765,97.1586,97.0765,97.1234,10900.0
2014-05-30 11:40:00,165.67,165.76,165.67,165.71,3700.0,97.1234,97.1762,97.1234,97.1469,3700.0
2014-05-30 11:45:00,165.75,165.98,165.75,165.98,6600.0,97.1703,97.3052,97.1703,97.3052,6600.0
2014-05-30 11:50:00,165.98,165.98,165.8,165.8,10300.0,97.3052,97.3052,97.1996,97.1996,10300.0
2014-05-30 11:55:00,165.84,166.01,165.8,165.99,6900.0,97.2231,97.3227,97.1996,97.311,6900.0
2014-05-30 12:00:00,165.98,165.98,165.84,165.89,5300.0,97.3052,97.3052,97.2231,97.2524,5300.0
2014-05-30 12:05:00,165.9,165.96,165.89,165.89,2700.0,97.2583,97.2934,97.2524,97.2524,2700.0
2014-05-30 12:10:00,165.88,165.95,165.88,165.95,3800.0,97.2465,97.2876,97.2465,97.2876,3800.0
2014-05-30 12:15:00,165.95,166.06,165.92,166.06,9800.0,97.2876,97.3521,97.27,97.3521,9800.0
2014-05-30 12:20:00,166.06,166.14,166.04,166.13,7500.0,97.3521,97.399,97.3403,97.3931,7500.0
2014-05-30 12:25:00,166.13,166.28,166.13,166.25,4000.0,97.3931,97.481,97.3931,97.4634,4000.0
2014-05-30 12:30:00,166.25,166.26,166.04,166.18,11900.0,97.4634,97.4693,97.3403,97.4224,11900.0
2014-05-30 12:35:00,166.18,166.25,166.14,166.14,7500.0,97.4224,97.4634,97.399,97.399,7500.0
2014-05-30 12:40:00,166.12,166.15,166.06,166.06,3600.0,97.3872,97.4048,97.3521,97.3521,3600.0
2014-05-30 12:45:00,166.08,166.11,166.06,166.11,3400.0,97.3638,97.3814,97.3521,97.3814,3400.0
2014-05-30 12:50:00,166.12,166.25,166.09,166.09,5200.0,97.3872,97.4634,97.3696,97.3696,5200.0
2014-05-30 12:55:00,166.12,166.22,166.08,166.2,6300.0,97.3872,97.4459,97.3638,97.4341,6300.0
2014-05-30 13:00:00,166.2,166.2,166.08,166.13,10000.0,97.4341,97.4341,97.3638,97.3931,10000.0
2014-05-30 13:05:00,166.17,166.24,166.14,166.19,8800.0,97.4165,97.4576,97.399,97.4283,8800.0
2014-05-30 13:10:00,166.18,166.25,166.13,166.13,6000.0,97.4224,97.4634,97.3931,97.3931,6000.0
2014-05-30 13:15:00,166.13,166.15,166.04,166.04,7200.0,97.3931,97.4048,97.3403,97.3403,7200.0
2014-05-30 13:20:00,166.01,166.06,165.95,165.95,6500.0,97.3227,97.3521,97.2876,97.2876,6500.0
2014-05-30 13:25:00,165.94,165.99,165.81,165.84,25600.0,97.2817,97.311,97.2055,97.2231,25600.0
2014-05-30 13:30:00,165.87,165.9,165.79,165.89,10900.0,97.2407,97.2583,97.1938,97.2524,10900.0
2014-05-30 13:35:00,165.87,165.89,165.67,165.7,9800.0,97.2407,97.2524,97.1234,97.141,9800.0
2014-05-30 13:40:00,165.7,165.85,165.7,165.78,3300.0,97.141,97.2289,97.141,97.1879,3300.0
2014-05-30 13:45:00,165.81,165.85,165.64,165.64,8600.0,97.2055,97.2289,97.1058,97.1058,8600.0
2014-05-30 13:50:00,165.67,165.79,165.65,165.74,3700.0,97.1234,97.1938,97.1117,97.1645,3700.0
2014-05-30 13:55:00,165.73,165.92,165.73,165.85,4400.0,97.1586,97.27,97.1586,97.2289,4400.0
2014-05-30 14:00:00,165.9,166.06,165.88,166.04,2500.0,97.2583,97.3521,97.2465,97.3403,2500.0
2014-05-30 14:05:00,166.07,166.23,166.07,166.17,5200.0,97.3579,97.4517,97.3579,97.4165,5200.0
2014-05-30 14:10:00,166.16,166.16,166.09,166.09,5400.0,97.4107,97.4107,97.3696,97.3696,5400.0
2014-05-30 14:15:00,166.15,166.16,166.09,166.16,5000.0,97.4048,97.4107,97.3696,97.4107,5000.0
2014-05-30 14:20:00,166.17,166.18,166.09,166.12,5600.0,97.4165,97.4224,97.3696,97.3872,5600.0
2014-05-30 14:25:00,166.11,166.11,166.07,166.1,4400.0,97.3814,97.3814,97.3579,97.3755,4400.0
2014-05-30 14:30:00,166.09,166.13,166.06,166.06,13300.0,97.3696,97.3931,97.3521,97.3521,13300.0
2014-05-30 14:35:00,166.07,166.08,166.0,166.01,6000.0,97.3579,97.3638,97.3169,97.3227,6000.0
2014-05-30 14:40:00,166.02,166.07,165.95,165.97,7700.0,97.3286,97.3579,97.2876,97.2993,7700.0
2014-05-30 14:45:00,166.0,166.03,165.96,166.02,2000.0,97.3169,97.3345,97.2934,97.3286,2000.0
2014-05-30 14:50:00,166.03,166.14,165.99,166.11,6200.0,97.3345,97.399,97.311,97.3814,6200.0
2014-05-30 14:55:00,166.06,166.11,166.05,166.06,5500.0,97.3521,97.3814,97.3462,97.3521,5500.0
2014-05-30 15:00:00,166.05,166.09,165.92,165.94,5300.0,97.3462,97.3696,97.27,97.2817,5300.0
2014-05-30 15:05:00,165.91,165.93,165.85,165.86,5600.0,97.2641,97.2758,97.2289,97.2348,5600.0
2014-05-30 15:10:00,165.89,165.89,165.77,165.77,7900.0,97.2524,97.2524,97.182,97.182,7900.0
2014-05-30 15:15:00,165.77,165.78,165.61,165.62,6300.0,97.182,97.1879,97.0882,97.0941,6300.0
2014-05-30 15:20:00,165.63,165.69,165.62,165.63,11500.0,97.1,97.1351,97.0941,97.1,11500.0
2014-05-30 15:25:00,165.62,165.64,165.48,165.64,14100.0,97.0941,97.1058,97.012,97.1058,14100.0
2014-05-30 15:30:00,165.62,165.77,165.62,165.75,12600.0,97.0941,97.182,97.0941,97.1703,12600.0
2014-05-30 15:35:00,165.76,165.87,165.69,165.72,20300.0,97.1762,97.2407,97.1351,97.1527,20300.0
2014-05-30 15:40:00,165.72,165.74,165.65,165.72,18900.0,97.1527,97.1645,97.1117,97.1527,18900.0
2014-05-30 15:45:00,165.72,166.32,165.72,166.29,64400.0,97.1527,97.5045,97.1527,97.4869,64400.0
2014-05-30 15:50:00,166.31,166.34,166.12,166.13,60000.0,97.4986,97.5162,97.3872,97.3931,60000.0
2014-05-30 15:55:00,166.14,166.65,166.13,166.45,243300.0,97.399,97.6979,97.3931,97.5807,243300.0
2014-06-02 09:30:00,166.33,166.77,166.33,166.33,24500.0,97.5103,97.7683,97.5103,97.5103,24500.0
2014-06-02 09:35:00,166.35,166.55,166.35,166.53,10500.0,97.5221,97.6393,97.5221,97.6276,10500.0
2014-06-02 09:40:00,166.51,166.56,166.23,166.48,12300.0,97.6159,97.6452,97.4517,97.5983,12300.0
2014-06-02 09:45:00,166.51,166.56,166.07,166.07,34000.0,97.6159,97.6452,97.3579,97.3579,34000.0
2014-06-02 09:50:00,166.08,166.68,166.06,166.45,47200.0,97.3638,97.7155,97.3521,97.5807,47200.0
2014-06-02 09:55:00,166.44,166.51,166.3,166.4,8200.0,97.5748,97.6159,97.4928,97.5514,8200.0
2014-06-02 10:00:00,166.32,166.68,166.28,166.47,25400.0,97.5045,97.7155,97.481,97.5924,25400.0
2014-06-02 10:05:00,166.47,166.73,166.41,166.46,10900.0,97.5924,97.7448,97.5572,97.5866,10900.0
2014-06-02 10:10:00,166.38,166.66,166.38,166.56,39000.0,97.5397,97.7038,97.5397,97.6452,39000.0
2014-06-02 10:15:00,166.54,166.55,166.23,166.37,12700.0,97.6335,97.6393,97.4517,97.5338,12700.0
2014-06-02 10:20:00,166.38,166.41,166.2,166.2,9600.0,97.5397,97.5572,97.4341,97.4341,9600.0
2014-06-02 10:25:00,166.21,166.46,166.14,166.42,14100.0,97.44,97.5866,97.399,97.5631,14100.0
2014-06-02 10:30:00,166.41,166.54,166.3,166.3,16300.0,97.5572,97.6335,97.4928,97.4928,16300.0
2014-06-02 10:35:00,166.3,166.37,166.22,166.32,12700.0,97.4928,97.5338,97.4459,97.5045,12700.0
2014-06-02 10:40:00,166.33,166.34,166.12,166.13,18800.0,97.5103,97.5162,97.3872,97.3931,18800.0
2014-06-02 10:45:00,166.14,166.19,166.01,166.02,15200.0,97.399,97.4283,97.3227,97.3286,15200.0
2014-06-02 10:50:00,166.01,166.18,165.95,166.16,16500.0,97.3227,97.4224,97.2876,97.4107,16500.0
2014-06-02 10:55:00,166.16,166.27,166.16,166.22,9300.0,97.4107,97.4752,97.4107,97.4459,9300.0
2014-06-02 11:00:00,166.27,166.53,166.24,166.53,17100.0,97.4752,97.6276,97.4576,97.6276,17100.0
2014-06-02 11:05:00,166.6,166.76,166.56,166.7,7800.0,97.6686,97.7624,97.6452,97.7273,7800.0
2014-06-02 11:10:00,166.66,166.67,166.51,166.51,5200.0,97.7038,97.7097,97.6159,97.6159,5200.0
2014-06-02 11:15:00,166.51,166.61,166.5,166.5,5500.0,97.6159,97.6745,97.61,97.61,5500.0
2014-06-02 11:20:00,166.49,166.6,166.49,166.59,5300.0,97.6041,97.6686,97.6041,97.6628,5300.0
2014-06-02 11:25:00,166.59,166.64,166.54,166.6,16500.0,97.6628,97.6921,97.6335,97.6686,16500.0
2014-06-02 11:30:00,166.6,166.63,166.55,166.55,13400.0,97.6686,97.6862,97.6393,97.6393,13400.0
2014-06-02 11:35:00,166.55,166.6,166.45,166.45,5100.0,97.6393,97.6686,97.5807,97.5807,5100.0
2014-06-02 11:40:00,166.37,166.41,166.28,166.39,6800.0,97.5338,97.5572,97.481,97.5455,6800.0
2014-06-02 11:45:00,166.4,166.41,166.28,166.28,9600.0,97.5514,97.5572,97.481,97.481,9600.0
2014-06-02 11:50:00,166.28,166.41,166.28,166.41,71400.0,97.481,97.5572,97.481,97.5572,71400.0
2014-06-02 11:55:00,166.41,166.41,166.25,166.25,38200.0,97.5572,97.5572,97.4634,97.4634,38200.0
2014-06-02 12:00:00,166.26,166.49,166.18,166.34,26400.0,97.4693,97.6041,97.4224,97.5162,26400.0
2014-06-02 12:05:00,166.37,166.41,166.34,166.41,4400.0,97.5338,97.5572,97.5162,97.5572,4400.0
2014-06-02 12:10:00,166.41,166.51,166.41,166.41,6300.0,97.5572,97.6159,97.5572,97.5572,6300.0
2014-06-02 12:15:00,166.5,166.5,166.4,166.41,2900.0,97.61,97.61,97.5514,97.5572,2900.0
2014-06-02 12:20:00,166.39,166.54,166.38,166.54,4600.0,97.5455,97.6335,97.5397,97.6335,4600.0
2014-06-02 12:25:00,166.48,166.55,166.46,166.54,1900.0,97.5983,97.6393,97.5866,97.6335,1900.0
2014-06-02 12:30:00,166.52,166.55,166.49,166.55,2600.0,97.6217,97.6393,97.6041,97.6393,2600.0
2014-06-02 12:35:00,166.53,166.56,166.44,166.51,4400.0,97.6276,97.6452,97.5748,97.6159,4400.0
2014-06-02 12:40:00,166.59,166.59,166.43,166.49,6000.0,97.6628,97.6628,97.569,97.6041,6000.0
2014-06-02 12:45:00,166.49,166.55,166.49,166.53,4700.0,97.6041,97.6393,97.6041,97.6276,4700.0
2014-06-02 12:50:00,166.54,166.59,166.53,166.55,3200.0,97.6335,97.6628,97.6276,97.6393,3200.0
2014-06-02 12:55:00,166.59,166.63,166.54,166.56,10400.0,97.6628,97.6862,97.6335,97.6452,10400.0
2014-06-02 13:00:00,166.56,166.59,166.44,166.44,4800.0,97.6452,97.6628,97.5748,97.5748,4800.0
2014-06-02 13:05:00,166.44,166.44,166.33,166.37,4600.0,97.5748,97.5748,97.5103,97.5338,4600.0
2014-06-02 13:10:00,166.38,166.4,166.33,166.4,3900.0,97.5397,97.5514,97.5103,97.5514,3900.0
2014-06-02 13:15:00,166.36,166.39,166.33,166.39,4200.0,97.5279,97.5455,97.5103,97.5455,4200.0
2014-06-02 13:20:00,166.43,166.53,166.42,166.52,6400.0,97.569,97.6276,97.5631,97.6217,6400.0
2014-06-02 13:25:00,166.53,166.58,166.53,166.58,4800.0,97.6276,97.6569,97.6276,97.6569,4800.0
2014-06-02 13:30:00,166.55,166.58,166.54,166.56,4300.0,97.6393,97.6569,97.6335,97.6452,4300.0
2014-06-02 13:35:00,166.56,166.6,166.56,166.58,8700.0,97.6452,97.6686,97.6452,97.6569,8700.0
2014-06-02 13:40:00,166.6,166.61,166.54,166.54,17400.0,97.6686,97.6745,97.6335,97.6335,17400.0
2014-06-02 13:45:00,166.54,166.55,166.5,166.5,6500.0,97.6335,97.6393,97.61,97.61,6500.0
2014-06-02 13:50:00,166.51,166.56,166.51,166.55,6000.0,97.6159,97.6452,97.6159,97.6393,6000.0
2014-06-02 13:55:00,166.55,166.57,166.54,166.57,6600.0,97.6393,97.651,97.6335,97.651,6600.0
2014-06-02 14:00:00,166.59,166.67,166.59,166.62,11700.0,97.6628,97.7097,97.6628,97.6804,11700.0
2014-06-02 14:05:00,166.64,166.71,166.64,166.71,3200.0,97.6921,97.7331,97.6921,97.7331,3200.0
2014-06-02 14:10:00,166.73,166.85,166.71,166.85,8700.0,97.7448,97.8152,97.7331,97.8152,8700.0
2014-06-02 14:15:00,166.83,166.93,166.83,166.85,4000.0,97.8035,97.8621,97.8035,97.8152,4000.0
2014-06-02 14:20:00,166.82,166.85,166.79,166.82,4200.0,97.7976,97.8152,97.78,97.7976,4200.0
2014-06-02 14:25:00,166.83,166.85,166.81,166.81,2400.0,97.8035,97.8152,97.7917,97.7917,2400.0
2014-06-02 14:30:00,166.84,166.84,166.74,166.77,7800.0,97.8093,97.8093,97.7507,97.7683,7800.0
2014-06-02 14:35:00,166.77,166.82,166.75,166.81,5700.0,97.7683,97.7976,97.7566,97.7917,5700.0
2014-06-02 14:40:00,166.81,166.82,166.68,166.68,7300.0,97.7917,97.7976,97.7155,97.7155,7300.0
2014-06-02 14:45:00,166.66,166.67,166.54,166.54,5100.0,97.7038,97.7097,97.6335,97.6335,5100.0
2014-06-02 14:50:00,166.54,166.59,166.47,166.47,20100.0,97.6335,97.6628,97.5924,97.5924,20100.0
2014-06-02 14:55:00,166.46,166.5,166.36,166.38,6300.0,97.5866,97.61,97.5279,97.5397,6300.0
2014-06-02 15:00:00,166.36,166.39,166.29,166.32,7100.0,97.5279,97.5455,97.4869,97.5045,7100.0
2014-06-02 15:05:00,166.29,166.34,166.24,166.34,6700.0,97.4869,97.5162,97.4576,97.5162,6700.0
2014-06-02 15:10:00,166.36,166.4,166.33,166.39,6500.0,97.5279,97.5514,97.5103,97.5455,6500.0
2014-06-02 15:15:00,166.39,166.61,166.39,166.59,8600.0,97.5455,97.6745,97.5455,97.6628,8600.0
2014-06-02 15:20:00,166.6,166.6,166.46,166.47,5200.0,97.6686,97.6686,97.5866,97.5924,5200.0
2014-06-02 15:25:00,166.45,166.45,166.32,166.35,5100.0,97.5807,97.5807,97.5045,97.5221,5100.0
2014-06-02 15:30:00,166.34,166.59,166.34,166.52,9300.0,97.5162,97.6628,97.5162,97.6217,9300.0
2014-06-02 15:35:00,166.51,166.54,166.37,166.38,6000.0,97.6159,97.6335,97.5338,97.5397,6000.0
2014-06-02 15:40:00,166.38,166.39,166.28,166.35,18800.0,97.5397,97.5455,97.481,97.5221,18800.0
2014-06-02 15:45:00,166.36,166.53,166.32,166.52,35100.0,97.5279,97.6276,97.5045,97.6217,35100.0
2014-06-02 15:50:00,166.53,166.53,166.46,166.49,56000.0,97.6276,97.6276,97.5866,97.6041,56000.0
2014-06-02 15:55:00,166.51,166.77,166.45,166.74,107700.0,97.6159,97.7683,97.5807,97.7507,107700.0
2014-06-03 09:30:00,166.9,166.9,165.84,165.84,18300.0,97.8445,97.8445,97.2231,97.2231,18300.0
2014-06-03 09:35:00,165.98,166.31,165.9,165.95,10800.0,97.3052,97.4986,97.2583,97.2876,10800.0
2014-06-03 09:40:00,166.0,166.07,165.83,165.97,14000.0,97.3169,97.3579,97.2172,97.2993,14000.0
2014-06-03 09:45:00,165.97,166.12,165.9,166.03,14300.0,97.2993,97.3872,97.2583,97.3345,14300.0
2014-06-03 09:50:00,166.02,166.29,166.02,166.15,11300.0,97.3286,97.4869,97.3286,97.4048,11300.0
2014-06-03 09:55:00,166.17,166.25,166.12,166.22,10200.0,97.4165,97.4634,97.3872,97.4459,10200.0
2014-06-03 10:00:00,166.17,166.33,166.14,166.25,19000.0,97.4165,97.5103,97.399,97.4634,19000.0
2014-06-03 10:05:00,166.23,166.35,166.11,166.34,14500.0,97.4517,97.5221,97.3814,97.5162,14500.0
2014-06-03 10:10:00,166.3,166.3,166.13,166.18,5300.0,97.4928,97.4928,97.3931,97.4224,5300.0
2014-06-03 10:15:00,166.17,166.17,166.01,166.03,9500.0,97.4165,97.4165,97.3227,97.3345,9500.0
2014-06-03 10:20:00,166.02,166.17,166.0,166.17,10600.0,97.3286,97.4165,97.3169,97.4165,10600.0
2014-06-03 10:25:00,166.14,166.15,166.08,166.12,11900.0,97.399,97.4048,97.3638,97.3872,11900.0
2014-06-03 10:30:00,166.09,166.16,166.06,166.07,12800.0,97.3696,97.4107,97.3521,97.3579,12800.0
2014-06-03 10:35:00,166.08,166.26,166.07,166.18,11400.0,97.3638,97.4693,97.3579,97.4224,11400.0
2014-06-03 10:40:00,166.18,166.22,166.05,166.05,14900.0,97.4224,97.4459,97.3462,97.3462,14900.0
2014-06-03 10:45:00,166.05,166.09,165.99,166.06,13900.0,97.3462,97.3696,97.311,97.3521,13900.0
2014-06-03 10:50:00,166.07,166.27,166.05,166.22,10600.0,97.3579,97.4752,97.3462,97.4459,10600.0
2014-06-03 10:55:00,166.24,166.4,166.21,166.34,8200.0,97.4576,97.5514,97.44,97.5162,8200.0
2014-06-03 11:00:00,166.34,166.35,166.27,166.32,9500.0,97.5162,97.5221,97.4752,97.5045,9500.0
2014-06-03 11:05:00,166.3,166.53,166.24,166.47,8800.0,97.4928,97.6276,97.4576,97.5924,8800.0
2014-06-03 11:10:00,166.45,166.48,166.37,166.37,6500.0,97.5807,97.5983,97.5338,97.5338,6500.0
2014-06-03 11:15:00,166.37,166.37,166.2,166.3,15400.0,97.5338,97.5338,97.4341,97.4928,15400.0
2014-06-03 11:20:00,166.26,166.34,166.22,166.32,10700.0,97.4693,97.5162,97.4459,97.5045,10700.0
2014-06-03 11:25:00,166.32,166.37,166.3,166.37,7900.0,97.5045,97.5338,97.4928,97.5338,7900.0
2014-06-03 11:30:00,166.34,166.42,166.33,166.42,6200.0,97.5162,97.5631,97.5103,97.5631,6200.0
2014-06-03 11:35:00,166.4,166.4,166.3,166.3,4900.0,97.5514,97.5514,97.4928,97.4928,4900.0
2014-06-03 11:40:00,166.3,166.34,166.14,166.14,8400.0,97.4928,97.5162,97.399,97.399,8400.0
2014-06-03 11:45:00,166.13,166.19,166.1,166.19,8500.0,97.3931,97.4283,97.3755,97.4283,8500.0
2014-06-03 11:50:00,166.19,166.34,166.19,166.2,6900.0,97.4283,97.5162,97.4283,97.4341,6900.0
2014-06-03 11:55:00,166.17,166.3,166.17,166.25,25800.0,97.4165,97.4928,97.4165,97.4634,25800.0
2014-06-03 12:00:00,166.26,166.3,166.24,166.24,5000.0,97.4693,97.4928,97.4576,97.4576,5000.0
2014-06-03 12:05:00,166.26,166.26,166.06,166.09,5300.0,97.4693,97.4693,97.3521,97.3696,5300.0
2014-06-03 12:10:00,166.1,166.17,166.03,166.17,7200.0,97.3755,97.4165,97.3345,97.4165,7200.0
2014-06-03 12:15:00,166.14,166.24,166.14,166.19,3800.0,97.399,97.4576,97.399,97.4283,3800.0
2014-06-03 12:20:00,166.18,166.18,166.14,166.15,2600.0,97.4224,97.4224,97.399,97.4048,2600.0
2014-06-03 12:25:00,166.17,166.27,166.17,166.19,3700.0,97.4165,97.4752,97.4165,97.4283,3700.0
2014-06-03 12:30:00,166.18,166.18,166.02,166.02,5600.0,97.4224,97.4224,97.3286,97.3286,5600.0
2014-06-03 12:35:00,166.08,166.12,166.08,166.09,2000.0,97.3638,97.3872,97.3638,97.3696,2000.0
2014-06-03 12:40:00,166.06,166.16,166.04,166.09,5700.0,97.3521,97.4107,97.3403,97.3696,5700.0
2014-06-03 12:45:00,166.06,166.09,166.05,166.06,4300.0,97.3521,97.3696,97.3462,97.3521,4300.0
2014-06-03 12:50:00,166.06,166.09,166.02,166.07,4600.0,97.3521,97.3696,97.3286,97.3579,4600.0
2014-06-03 12:55:00,166.07,166.1,166.02,166.02,2700.0,97.3579,97.3755,97.3286,97.3286,2700.0
2014-06-03 13:00:00,166.03,166.04,166.0,166.01,7400.0,97.3345,97.3403,97.3169,97.3227,7400.0
2014-06-03 13:05:00,166.01,166.05,166.0,166.05,3200.0,97.3227,97.3462,97.3169,97.3462,3200.0
2014-06-03 13:10:00,166.02,166.03,166.0,166.02,4100.0,97.3286,97.3345,97.3169,97.3286,4100.0
2014-06-03 13:15:00,166.01,166.04,166.0,166.01,10500.0,97.3227,97.3403,97.3169,97.3227,10500.0
2014-06-03 13:20:00,166.02,166.04,166.0,166.04,3200.0,97.3286,97.3403,97.3169,97.3403,3200.0
2014-06-03 13:25:00,166.02,166.03,166.0,166.01,9700.0,97.3286,97.3345,97.3169,97.3227,9700.0
2014-06-03 13:30:00,166.01,166.05,166.0,166.02,7800.0,97.3227,97.3462,97.3169,97.3286,7800.0
2014-06-03 13:35:00,166.02,166.02,165.97,166.0,10000.0,97.3286,97.3286,97.2993,97.3169,10000.0
2014-06-03 13:40:00,165.99,166.08,165.97,166.08,7700.0,97.311,97.3638,97.2993,97.3638,7700.0
2014-06-03 13:45:00,166.06,166.08,166.04,166.06,1900.0,97.3521,97.3638,97.3403,97.3521,1900.0
2014-06-03 13:50:00,166.06,166.07,166.03,166.05,6500.0,97.3521,97.3579,97.3345,97.3462,6500.0
2014-06-03 13:55:00,166.04,166.06,165.88,165.89,6600.0,97.3403,97.3521,97.2465,97.2524,6600.0
2014-06-03 14:00:00,165.88,165.9,165.83,165.83,9100.0,97.2465,97.2583,97.2172,97.2172,9100.0
2014-06-03 14:05:00,165.84,165.86,165.83,165.83,6300.0,97.2231,97.2348,97.2172,97.2172,6300.0
2014-06-03 14:10:00,165.83,165.84,165.65,165.66,12900.0,97.2172,97.2231,97.1117,97.1176,12900.0
2014-06-03 14:15:00,165.65,165.68,165.65,165.68,9000.0,97.1117,97.1293,97.1117,97.1293,9000.0
2014-06-03 14:20:00,165.68,165.79,165.68,165.76,8800.0,97.1293,97.1938,97.1293,97.1762,8800.0
2014-06-03 14:25:00,165.76,165.78,165.69,165.7,8100.0,97.1762,97.1879,97.1351,97.141,8100.0
2014-06-03 14:30:00,165.7,165.73,165.66,165.66,11400.0,97.141,97.1586,97.1176,97.1176,11400.0
2014-06-03 14:35:00,165.67,165.72,165.65,165.7,6200.0,97.1234,97.1527,97.1117,97.141,6200.0
2014-06-03 14:40:00,165.7,165.75,165.7,165.73,4600.0,97.141,97.1703,97.141,97.1586,4600.0
2014-06-03 14:45:00,165.73,165.78,165.72,165.72,7500.0,97.1586,97.1879,97.1527,97.1527,7500.0
2014-06-03 14:50:00,165.73,165.78,165.71,165.75,8400.0,97.1586,97.1879,97.1469,97.1703,8400.0
2014-06-03 14:55:00,165.74,165.74,165.68,165.68,9400.0,97.1645,97.1645,97.1293,97.1293,9400.0
2014-06-03 15:00:00,165.67,165.67,165.63,165.66,13300.0,97.1234,97.1234,97.1,97.1176,13300.0
2014-06-03 15:05:00,165.66,165.74,165.66,165.73,9000.0,97.1176,97.1645,97.1176,97.1586,9000.0
2014-06-03 15:10:00,165.71,165.76,165.71,165.76,9800.0,97.1469,97.1762,97.1469,97.1762,9800.0
2014-06-03 15:15:00,165.75,165.77,165.71,165.77,9000.0,97.1703,97.182,97.1469,97.182,9000.0
2014-06-03 15:20:00,165.77,165.8,165.75,165.78,8100.0,97.182,97.1996,97.1703,97.1879,8100.0
2014-06-03 15:25:00,165.79,165.81,165.77,165.79,8800.0,97.1938,97.2055,97.182,97.1938,8800.0
2014-06-03 15:30:00,165.79,165.8,165.72,165.73,12700.0,97.1938,97.1996,97.1527,97.1586,12700.0
2014-06-03 15:35:00,165.73,165.77,165.72,165.73,9000.0,97.1586,97.182,97.1527,97.1586,9000.0
2014-06-03 15:40:00,165.75,165.76,165.72,165.73,10300.0,97.1703,97.1762,97.1527,97.1586,10300.0
2014-06-03 15:45:00,165.74,165.94,165.73,165.93,33500.0,97.1645,97.2817,97.1586,97.2758,33500.0
2014-06-03 15:50:00,165.94,165.95,165.84,165.87,23000.0,97.2817,97.2876,97.2231,97.2407,23000.0
2014-06-03 15:55:00,165.89,165.95,165.88,165.89,53600.0,97.2524,97.2876,97.2465,97.2524,53600.0
2014-06-04 09:30:00,165.8,165.98,165.18,165.87,14500.0,97.1996,97.3052,96.8362,97.2407,14500.0
2014-06-04 09:35:00,165.94,165.99,165.37,165.37,19600.0,97.2817,97.311,96.9475,96.9475,19600.0
2014-06-04 09:40:00,165.45,165.57,165.05,165.52,16100.0,96.9944,97.0648,96.7599,97.0355,16100.0
2014-06-04 09:45:00,165.46,165.75,165.46,165.65,12900.0,97.0003,97.1703,97.0003,97.1117,12900.0
2014-06-04 09:50:00,165.66,165.75,165.5,165.73,15200.0,97.1176,97.1703,97.0238,97.1586,15200.0
2014-06-04 09:55:00,165.75,165.76,165.51,165.69,3900.0,97.1703,97.1762,97.0296,97.1351,3900.0
2014-06-04 10:00:00,165.79,165.93,165.68,165.76,5600.0,97.1938,97.2758,97.1293,97.1762,5600.0
2014-06-04 10:05:00,165.77,165.77,165.6,165.7,5700.0,97.182,97.182,97.0824,97.141,5700.0
2014-06-04 10:10:00,165.71,165.75,165.45,165.45,8400.0,97.1469,97.1703,96.9944,96.9944,8400.0
2014-06-04 10:15:00,165.5,165.52,165.35,165.51,11200.0,97.0238,97.0355,96.9358,97.0296,11200.0
2014-06-04 10:20:00,165.51,165.69,165.45,165.69,10200.0,97.0296,97.1351,96.9944,97.1351,10200.0
2014-06-04 10:25:00,165.66,165.68,165.57,165.65,7700.0,97.1176,97.1293,97.0648,97.1117,7700.0
2014-06-04 10:30:00,165.69,165.75,165.67,165.74,3400.0,97.1351,97.1703,97.1234,97.1645,3400.0
2014-06-04 10:35:00,165.73,165.73,165.62,165.71,6000.0,97.1586,97.1586,97.0941,97.1469,6000.0
2014-06-04 10:40:00,165.71,165.71,165.55,165.6,5400.0,97.1469,97.1469,97.0531,97.0824,5400.0
2014-06-04 10:45:00,165.66,165.76,165.6,165.75,4800.0,97.1176,97.1762,97.0824,97.1703,4800.0
2014-06-04 10:50:00,165.73,165.92,165.72,165.9,4800.0,97.1586,97.27,97.1527,97.2583,4800.0
2014-06-04 10:55:00,165.85,165.87,165.77,165.77,9500.0,97.2289,97.2407,97.182,97.182,9500.0
2014-06-04 11:00:00,165.75,165.78,165.66,165.78,7300.0,97.1703,97.1879,97.1176,97.1879,7300.0
2014-06-04 11:05:00,165.78,165.81,165.67,165.7,8900.0,97.1879,97.2055,97.1234,97.141,8900.0
2014-06-04 11:10:00,165.7,165.73,165.62,165.65,9500.0,97.141,97.1586,97.0941,97.1117,9500.0
2014-06-04 11:15:00,165.68,165.69,165.64,165.64,5700.0,97.1293,97.1351,97.1058,97.1058,5700.0
2014-06-04 11:20:00,165.6,165.68,165.58,165.61,5300.0,97.0824,97.1293,97.0707,97.0882,5300.0
2014-06-04 11:25:00,165.6,165.7,165.6,165.69,3900.0,97.0824,97.141,97.0824,97.1351,3900.0
2014-06-04 11:30:00,165.7,165.71,165.59,165.61,4000.0,97.141,97.1469,97.0765,97.0882,4000.0
2014-06-04 11:35:00,165.76,165.79,165.62,165.62,3000.0,97.1762,97.1938,97.0941,97.0941,3000.0
2014-06-04 11:40:00,165.64,165.64,165.6,165.64,600.0,97.1058,97.1058,97.0824,97.1058,600.0
2014-06-04 11:45:00,165.66,165.68,165.63,165.68,2300.0,97.1176,97.1293,97.1,97.1293,2300.0
2014-06-04 11:50:00,165.65,165.69,165.56,165.56,3500.0,97.1117,97.1351,97.0589,97.0589,3500.0
2014-06-04 11:55:00,165.6,165.6,165.51,165.58,4800.0,97.0824,97.0824,97.0296,97.0707,4800.0
2014-06-04 12:00:00,165.58,165.67,165.58,165.67,4500.0,97.0707,97.1234,97.0707,97.1234,4500.0
2014-06-04 12:05:00,165.67,165.67,165.61,165.61,1900.0,97.1234,97.1234,97.0882,97.0882,1900.0
2014-06-04 12:10:00,165.61,165.62,165.54,165.57,5000.0,97.0882,97.0941,97.0472,97.0648,5000.0
2014-06-04 12:15:00,165.57,165.58,165.46,165.48,3800.0,97.0648,97.0707,97.0003,97.012,3800.0
2014-06-04 12:20:00,165.48,165.48,165.39,165.45,5100.0,97.012,97.012,96.9593,96.9944,5100.0
2014-06-04 12:25:00,165.46,165.47,165.42,165.42,3400.0,97.0003,97.0062,96.9769,96.9769,3400.0
2014-06-04 12:30:00,165.43,165.47,165.42,165.44,2100.0,96.9827,97.0062,96.9769,96.9886,2100.0
2014-06-04 12:35:00,165.46,165.55,165.46,165.53,4500.0,97.0003,97.0531,97.0003,97.0413,4500.0
2014-06-04 12:40:00,165.53,165.68,165.53,165.68,6700.0,97.0413,97.1293,97.0413,97.1293,6700.0
2014-06-04 12:45:00,165.74,165.77,165.69,165.74,5700.0,97.1645,97.182,97.1351,97.1645,5700.0
2014-06-04 12:50:00,165.74,165.78,165.69,165.75,7000.0,97.1645,97.1879,97.1351,97.1703,7000.0
2014-06-04 12:55:00,165.83,165.95,165.83,165.9,4600.0,97.2172,97.2876,97.2172,97.2583,4600.0
2014-06-04 13:00:00,165.92,165.96,165.91,165.94,4300.0,97.27,97.2934,97.2641,97.2817,4300.0
2014-06-04 13:05:00,165.97,166.02,165.92,165.92,7000.0,97.2993,97.3286,97.27,97.27,7000.0
2014-06-04 13:10:00,165.93,165.99,165.9,165.97,5000.0,97.2758,97.311,97.2583,97.2993,5000.0
2014-06-04 13:15:00,165.96,166.06,165.94,166.0,3500.0,97.2934,97.3521,97.2817,97.3169,3500.0
2014-06-04 13:20:00,166.01,166.14,165.99,166.13,11000.0,97.3227,97.399,97.311,97.3931,11000.0
2014-06-04 13:25:00,166.1,166.16,166.04,166.1,6800.0,97.3755,97.4107,97.3403,97.3755,6800.0
2014-06-04 13:30:00,166.11,166.23,166.11,166.2,4800.0,97.3814,97.4517,97.3814,97.4341,4800.0
2014-06-04 13:35:00,166.2,166.22,166.17,166.2,3600.0,97.4341,97.4459,97.4165,97.4341,3600.0
2014-06-04 13:40:00,166.19,166.21,166.15,166.21,1800.0,97.4283,97.44,97.4048,97.44,1800.0
2014-06-04 13:45:00,166.22,166.22,166.12,166.12,2200.0,97.4459,97.4459,97.3872,97.3872,2200.0
2014-06-04 13:50:00,166.14,166.18,166.12,166.16,2000.0,97.399,97.4224,97.3872,97.4107,2000.0
2014-06-04 13:55:00,166.15,166.21,166.05,166.05,9200.0,97.4048,97.44,97.3462,97.3462,9200.0
2014-06-04 14:00:00,166.09,166.24,166.08,166.18,6100.0,97.3696,97.4576,97.3638,97.4224,6100.0
2014-06-04 14:05:00,166.17,166.26,166.17,166.21,3300.0,97.4165,97.4693,97.4165,97.44,3300.0
2014-06-04 14:10:00,166.23,166.29,166.22,166.26,8100.0,97.4517,97.4869,97.4459,97.4693,8100.0
2014-06-04 14:15:00,166.25,166.33,166.25,166.3,2400.0,97.4634,97.5103,97.4634,97.4928,2400.0
2014-06-04 14:20:00,166.3,166.3,166.2,166.23,3900.0,97.4928,97.4928,97.4341,97.4517,3900.0
2014-06-04 14:25:00,166.19,166.33,166.19,166.31,6000.0,97.4283,97.5103,97.4283,97.4986,6000.0
2014-06-04 14:30:00,166.32,166.39,166.28,166.39,8900.0,97.5045,97.5455,97.481,97.5455,8900.0
2014-06-04 14:35:00,166.38,166.42,166.33,166.37,7500.0,97.5397,97.5631,97.5103,97.5338,7500.0
2014-06-04 14:40:00,166.4,166.4,166.31,166.38,3200.0,97.5514,97.5514,97.4986,97.5397,3200.0
2014-06-04 14:45:00,166.38,166.4,166.36,166.4,6100.0,97.5397,97.5514,97.5279,97.5514,6100.0
2014-06-04 14:50:00,166.38,166.41,166.35,166.36,2300.0,97.5397,97.5572,97.5221,97.5279,2300.0
2014-06-04 14:55:00,166.38,166.47,166.32,166.38,11800.0,97.5397,97.5924,97.5045,97.5397,11800.0
2014-06-04 15:00:00,166.37,166.46,166.37,166.38,10100.0,97.5338,97.5866,97.5338,97.5397,10100.0
2014-06-04 15:05:00,166.37,166.43,166.33,166.38,7300.0,97.5338,97.569,97.5103,97.5397,7300.0
2014-06-04 15:10:00,166.38,166.46,166.34,166.36,14900.0,97.5397,97.5866,97.5162,97.5279,14900.0
2014-06-04 15:15:00,166.34,166.4,166.33,166.38,13600.0,97.5162,97.5514,97.5103,97.5397,13600.0
2014-06-04 15:20:00,166.39,166.41,166.35,166.39,7400.0,97.5455,97.5572,97.5221,97.5455,7400.0
2014-06-04 15:25:00,166.41,166.44,166.35,166.37,15700.0,97.5572,97.5748,97.5221,97.5338,15700.0
2014-06-04 15:30:00,166.38,166.39,166.3,166.32,8600.0,97.5397,97.5455,97.4928,97.5045,8600.0
2014-06-04 15:35:00,166.33,166.37,166.28,166.32,12000.0,97.5103,97.5338,97.481,97.5045,12000.0
2014-06-04 15:40:00,166.32,166.44,166.32,166.42,19200.0,97.5045,97.5748,97.5045,97.5631,19200.0
2014-06-04 15:45:00,166.4,166.6,166.33,166.56,32700.0,97.5514,97.6686,97.5103,97.6452,32700.0
2014-06-04 15:50:00,166.56,166.74,166.51,166.74,33700.0,97.6452,97.7507,97.6159,97.7507,33700.0
2014-06-04 15:55:00,166.75,167.0,166.53,166.61,231300.0,97.7566,97.9031,97.6276,97.6745,231300.0
2014-06-05 09:30:00,166.6,166.8,166.43,166.79,13600.0,97.6686,97.7859,97.569,97.78,13600.0
2014-06-05 09:35:00,166.73,166.98,166.72,166.91,8900.0,97.7448,97.8914,97.739,97.8504,8900.0
2014-06-05 09:40:00,166.89,167.03,166.78,166.89,7200.0,97.8386,97.9207,97.7742,97.8386,7200.0
2014-06-05 09:45:00,166.89,166.93,166.64,166.84,14300.0,97.8386,97.8621,97.6921,97.8093,14300.0
2014-06-05 09:50:00,166.8,166.83,166.6,166.64,2800.0,97.7859,97.8035,97.6686,97.6921,2800.0
2014-06-05 09:55:00,166.63,166.63,166.35,166.51,4400.0,97.6862,97.6862,97.5221,97.6159,4400.0
2014-06-05 10:00:00,166.57,166.75,166.46,166.46,7500.0,97.651,97.7566,97.5866,97.5866,7500.0
2014-06-05 10:05:00,166.58,166.58,166.25,166.25,3700.0,97.6569,97.6569,97.4634,97.4634,3700.0
2014-06-05 10:10:00,166.27,166.38,166.22,166.26,3400.0,97.4752,97.5397,97.4459,97.4693,3400.0
2014-06-05 10:15:00,166.22,166.32,166.2,166.22,4500.0,97.4459,97.5045,97.4341,97.4459,4500.0
2014-06-05 10:20:00,166.16,166.4,166.14,166.35,8400.0,97.4107,97.5514,97.399,97.5221,8400.0
2014-06-05 10:25:00,166.37,166.67,166.36,166.66,6200.0,97.5338,97.7097,97.5279,97.7038,6200.0
2014-06-05 10:30:00,166.67,166.79,166.57,166.79,4600.0,97.7097,97.78,97.651,97.78,4600.0
2014-06-05 10:35:00,166.76,166.96,166.67,166.9,4500.0,97.7624,97.8797,97.7097,97.8445,4500.0
2014-06-05 10:40:00,166.9,167.01,166.86,167.0,6600.0,97.8445,97.909,97.8211,97.9031,6600.0
2014-06-05 10:45:00,167.0,167.24,167.0,167.17,7600.0,97.9031,98.0438,97.9031,98.0028,7600.0
2014-06-05 10:50:00,167.12,167.21,167.08,167.11,12900.0,97.9735,98.0262,97.95,97.9676,12900.0
2014-06-05 10:55:00,167.08,167.47,167.08,167.44,28200.0,97.95,98.1787,97.95,98.1611,28200.0
2014-06-05 11:00:00,167.47,167.47,167.14,167.21,35200.0,98.1787,98.1787,97.9852,98.0262,35200.0
2014-06-05 11:05:00,167.25,167.39,167.23,167.39,10600.0,98.0497,98.1318,98.038,98.1318,10600.0
2014-06-05 11:10:00,167.36,167.66,167.36,167.55,8800.0,98.1142,98.29,98.1142,98.2256,8800.0
2014-06-05 11:15:00,167.56,167.85,167.56,167.78,12100.0,98.2314,98.4014,98.2314,98.3604,12100.0
2014-06-05 11:20:00,167.75,167.86,167.66,167.86,8400.0,98.3428,98.4073,98.29,98.4073,8400.0
2014-06-05 11:25:00,167.86,168.0,167.83,168.0,5400.0,98.4073,98.4894,98.3897,98.4894,5400.0
2014-06-05 11:30:00,168.02,168.14,167.88,168.14,8500.0,98.5011,98.5714,98.419,98.5714,8500.0
2014-06-05 11:35:00,168.17,168.26,167.96,168.08,7600.0,98.589,98.6418,98.4659,98.5363,7600.0
2014-06-05 11:40:00,168.03,168.28,168.03,168.22,7000.0,98.507,98.6535,98.507,98.6183,7000.0
2014-06-05 11:45:00,168.22,168.5,168.22,168.33,9300.0,98.6183,98.7825,98.6183,98.6828,9300.0
2014-06-05 11:50:00,168.38,168.43,168.25,168.42,7600.0,98.7121,98.7415,98.6359,98.7356,7600.0
2014-06-05 11:55:00,168.39,168.44,168.34,168.39,6000.0,98.718,98.7473,98.6887,98.718,6000.0
2014-06-05 12:00:00,168.41,168.44,168.33,168.44,7400.0,98.7297,98.7473,98.6828,98.7473,7400.0
2014-06-05 12:05:00,168.44,168.53,168.42,168.49,3300.0,98.7473,98.8001,98.7356,98.7766,3300.0
2014-06-05 12:10:00,168.53,168.6,168.44,168.47,6400.0,98.8001,98.8411,98.7473,98.7649,6400.0
2014-06-05 12:15:00,168.49,168.49,168.2,168.2,10700.0,98.7766,98.7766,98.6066,98.6066,10700.0
2014-06-05 12:20:00,168.21,168.31,168.18,168.29,10200.0,98.6125,98.6711,98.5949,98.6594,10200.0
2014-06-05 12:25:00,168.27,168.28,168.24,168.28,5100.0,98.6477,98.6535,98.6301,98.6535,5100.0
2014-06-05 12:30:00,168.28,168.31,168.2,168.21,8400.0,98.6535,98.6711,98.6066,98.6125,8400.0
2014-06-05 12:35:00,168.21,168.31,168.15,168.3,5000.0,98.6125,98.6711,98.5773,98.6652,5000.0
2014-06-05 12:40:00,168.3,168.38,168.18,168.18,5600.0,98.6652,98.7121,98.5949,98.5949,5600.0
2014-06-05 12:45:00,168.22,168.22,168.12,168.22,2700.0,98.6183,98.6183,98.5597,98.6183,2700.0
2014-06-05 12:50:00,168.26,168.46,168.26,168.46,2700.0,98.6418,98.759,98.6418,98.759,2700.0
2014-06-05 12:55:00,168.47,168.47,168.31,168.34,2100.0,98.7649,98.7649,98.6711,98.6887,2100.0
2014-06-05 13:00:00,168.36,168.42,168.2,168.22,6200.0,98.7004,98.7356,98.6066,98.6183,6200.0
2014-06-05 13:05:00,168.27,168.27,167.99,168.07,11400.0,98.6477,98.6477,98.4835,98.5304,11400.0
2014-06-05 13:10:00,168.08,168.29,168.08,168.26,2300.0,98.5363,98.6594,98.5363,98.6418,2300.0
2014-06-05 13:15:00,168.25,168.42,168.21,168.37,4800.0,98.6359,98.7356,98.6125,98.7063,4800.0
2014-06-05 13:20:00,168.4,168.41,168.35,168.39,3600.0,98.7239,98.7297,98.6946,98.718,3600.0
2014-06-05 13:25:00,168.44,168.44,168.25,168.36,10900.0,98.7473,98.7473,98.6359,98.7004,10900.0
2014-06-05 13:30:00,168.33,168.35,168.3,168.34,4300.0,98.6828,98.6946,98.6652,98.6887,4300.0
2014-06-05 13:35:00,168.34,168.38,168.32,168.38,4900.0,98.6887,98.7121,98.677,98.7121,4900.0
2014-06-05 13:40:00,168.38,168.6,168.38,168.6,6200.0,98.7121,98.8411,98.7121,98.8411,6200.0
2014-06-05 13:45:00,168.61,168.63,168.46,168.6,5600.0,98.847,98.8587,98.759,98.8411,5600.0
2014-06-05 13:50:00,168.62,168.77,168.59,168.7,4200.0,98.8528,98.9408,98.8353,98.8997,4200.0
2014-06-05 13:55:00,168.69,168.94,168.64,168.9,20000.0,98.8939,99.0404,98.8646,99.017,20000.0
2014-06-05 14:00:00,168.93,168.98,168.88,168.98,7400.0,99.0346,99.0639,99.0053,99.0639,7400.0
2014-06-05 14:05:00,168.96,168.98,168.82,168.88,8200.0,99.0522,99.0639,98.9701,99.0053,8200.0
2014-06-05 14:10:00,168.86,168.9,168.8,168.88,3500.0,98.9935,99.017,98.9584,99.0053,3500.0
2014-06-05 14:15:00,168.84,168.99,168.82,168.99,3600.0,98.9818,99.0698,98.9701,99.0698,3600.0
2014-06-05 14:20:00,168.98,169.0,168.9,169.0,18100.0,99.0639,99.0756,99.017,99.0756,18100.0
2014-06-05 14:25:00,168.97,169.01,168.85,169.0,9800.0,99.058,99.0815,98.9877,99.0756,9800.0
2014-06-05 14:30:00,169.04,169.22,169.03,169.22,7500.0,99.0991,99.2046,99.0932,99.2046,7500.0
2014-06-05 14:35:00,169.24,169.27,168.97,168.97,8800.0,99.2163,99.2339,99.058,99.058,8800.0
2014-06-05 14:40:00,168.97,169.17,168.97,169.16,10900.0,99.058,99.1753,99.058,99.1694,10900.0
2014-06-05 14:45:00,169.14,169.23,169.14,169.16,8100.0,99.1577,99.2105,99.1577,99.1694,8100.0
2014-06-05 14:50:00,169.18,169.3,169.17,169.25,11800.0,99.1811,99.2515,99.1753,99.2222,11800.0
2014-06-05 14:55:00,169.24,169.27,168.95,169.0,13400.0,99.2163,99.2339,99.0463,99.0756,13400.0
2014-06-05 15:00:00,169.0,169.17,168.97,169.0,14000.0,99.0756,99.1753,99.058,99.0756,14000.0
2014-06-05 15:05:00,168.99,169.27,168.99,169.22,10000.0,99.0698,99.2339,99.0698,99.2046,10000.0
2014-06-05 15:10:00,169.25,169.26,169.15,169.16,12900.0,99.2222,99.228,99.1636,99.1694,12900.0
2014-06-05 15:15:00,169.16,169.25,169.14,169.25,10400.0,99.1694,99.2222,99.1577,99.2222,10400.0
2014-06-05 15:20:00,169.25,169.33,169.18,169.18,17200.0,99.2222,99.2691,99.1811,99.1811,17200.0
2014-06-05 15:25:00,169.19,169.2,169.06,169.1,15200.0,99.187,99.1929,99.1108,99.1342,15200.0
2014-06-05 15:30:00,169.09,169.15,169.04,169.15,22200.0,99.1284,99.1636,99.0991,99.1636,22200.0
2014-06-05 15:35:00,169.16,169.33,169.11,169.31,29800.0,99.1694,99.2691,99.1401,99.2574,29800.0
2014-06-05 15:40:00,169.29,169.47,169.29,169.47,29400.0,99.2456,99.3512,99.2456,99.3512,29400.0
2014-06-05 15:45:00,169.43,169.44,169.31,169.43,42400.0,99.3277,99.3336,99.2574,99.3277,42400.0
2014-06-05 15:50:00,169.41,169.59,169.36,169.4,58300.0,99.316,99.4215,99.2867,99.3101,58300.0
2014-06-05 15:55:00,169.39,169.99,169.39,169.8,203500.0,99.3043,99.656,99.3043,99.5446,203500.0
2014-06-06 09:30:00,170.25,170.34,169.05,169.3,29500.0,99.8084,99.8612,99.1049,99.2515,29500.0
2014-06-06 09:35:00,169.33,169.88,169.33,169.52,15200.0,99.2691,99.5915,99.2691,99.3805,15200.0
2014-06-06 09:40:00,169.56,169.92,169.51,169.61,11000.0,99.4039,99.615,99.3746,99.4332,11000.0
2014-06-06 09:45:00,169.51,169.85,169.47,169.61,25300.0,99.3746,99.5739,99.3512,99.4332,25300.0
2014-06-06 09:50:00,169.63,169.7,169.08,169.09,30200.0,99.445,99.486,99.1225,99.1284,30200.0
2014-06-06 09:55:00,169.11,169.5,169.0,169.48,30400.0,99.1401,99.3687,99.0756,99.357,30400.0
2014-06-06 10:00:00,169.45,169.51,169.22,169.34,22300.0,99.3394,99.3746,99.2046,99.2749,22300.0
2014-06-06 10:05:00,169.34,169.66,169.33,169.58,9000.0,99.2749,99.4625,99.2691,99.4156,9000.0
2014-06-06 10:10:00,169.56,169.67,169.51,169.67,14900.0,99.4039,99.4684,99.3746,99.4684,14900.0
2014-06-06 10:15:00,169.68,169.82,169.52,169.78,12200.0,99.4743,99.5563,99.3805,99.5329,12200.0
2014-06-06 10:20:00,169.78,169.8,169.71,169.73,11900.0,99.5329,99.5446,99.4919,99.5036,11900.0
2014-06-06 10:25:00,169.73,169.85,169.72,169.82,10900.0,99.5036,99.5739,99.4977,99.5563,10900.0
2014-06-06 10:30:00,169.85,169.86,169.66,169.7,6800.0,99.5739,99.5798,99.4625,99.486,6800.0
2014-06-06 10:35:00,169.72,169.84,169.7,169.74,7000.0,99.4977,99.5681,99.486,99.5094,7000.0
2014-06-06 10:40:00,169.71,169.76,169.45,169.57,6700.0,99.4919,99.5212,99.3394,99.4098,6700.0
2014-06-06 10:45:00,169.58,169.62,169.51,169.58,9900.0,99.4156,99.4391,99.3746,99.4156,9900.0
2014-06-06 10:50:00,169.61,169.89,169.56,169.89,12200.0,99.4332,99.5974,99.4039,99.5974,12200.0
2014-06-06 10:55:00,169.86,169.89,169.75,169.81,9300.0,99.5798,99.5974,99.5153,99.5505,9300.0
2014-06-06 11:00:00,169.78,169.87,169.62,169.87,7300.0,99.5329,99.5857,99.4391,99.5857,7300.0
2014-06-06 11:05:00,169.88,170.0,169.73,169.91,10300.0,99.5915,99.6619,99.5036,99.6091,10300.0
2014-06-06 11:10:00,169.88,169.91,169.69,169.8,11300.0,99.5915,99.6091,99.4801,99.5446,11300.0
2014-06-06 11:15:00,169.73,169.84,169.73,169.79,6700.0,99.5036,99.5681,99.5036,99.5388,6700.0
2014-06-06 11:20:00,169.79,169.8,169.65,169.77,9200.0,99.5388,99.5446,99.4567,99.527,9200.0
2014-06-06 11:25:00,169.77,169.77,169.61,169.65,8200.0,99.527,99.527,99.4332,99.4567,8200.0
2014-06-06 11:30:00,169.62,169.7,169.58,169.7,5100.0,99.4391,99.486,99.4156,99.486,5100.0
2014-06-06 11:35:00,169.69,169.72,169.62,169.67,9400.0,99.4801,99.4977,99.4391,99.4684,9400.0
2014-06-06 11:40:00,169.69,169.71,169.6,169.7,15600.0,99.4801,99.4919,99.4274,99.486,15600.0
2014-06-06 11:45:00,169.72,169.85,169.71,169.71,9200.0,99.4977,99.5739,99.4919,99.4919,9200.0
2014-06-06 11:50:00,169.67,169.83,169.66,169.75,6900.0,99.4684,99.5622,99.4625,99.5153,6900.0
2014-06-06 11:55:00,169.75,169.76,169.61,169.67,5900.0,99.5153,99.5212,99.4332,99.4684,5900.0
2014-06-06 12:00:00,169.61,169.66,169.49,169.49,13800.0,99.4332,99.4625,99.3629,99.3629,13800.0
2014-06-06 12:05:00,169.48,169.83,169.42,169.77,14800.0,99.357,99.5622,99.3218,99.527,14800.0
2014-06-06 12:10:00,169.73,169.81,169.72,169.79,13200.0,99.5036,99.5505,99.4977,99.5388,13200.0
2014-06-06 12:15:00,169.77,169.78,169.65,169.68,6200.0,99.527,99.5329,99.4567,99.4743,6200.0
2014-06-06 12:20:00,169.63,169.64,169.49,169.54,5300.0,99.445,99.4508,99.3629,99.3922,5300.0
2014-06-06 12:25:00,169.54,169.69,169.54,169.6,5300.0,99.3922,99.4801,99.3922,99.4274,5300.0
2014-06-06 12:30:00,169.59,169.7,169.57,169.69,4100.0,99.4215,99.486,99.4098,99.4801,4100.0
2014-06-06 12:35:00,169.69,169.7,169.63,169.63,5300.0,99.4801,99.486,99.445,99.445,5300.0
2014-06-06 12:40:00,169.61,169.63,169.42,169.46,7300.0,99.4332,99.445,99.3218,99.3453,7300.0
2014-06-06 12:45:00,169.46,169.46,169.28,169.36,5900.0,99.3453,99.3453,99.2398,99.2867,5900.0
2014-06-06 12:50:00,169.39,169.43,169.34,169.43,6700.0,99.3043,99.3277,99.2749,99.3277,6700.0
2014-06-06 12:55:00,169.41,169.42,169.32,169.34,6000.0,99.316,99.3218,99.2632,99.2749,6000.0
2014-06-06 13:00:00,169.36,169.42,169.29,169.31,3000.0,99.2867,99.3218,99.2456,99.2574,3000.0
2014-06-06 13:05:00,169.28,169.31,169.24,169.31,3000.0,99.2398,99.2574,99.2163,99.2574,3000.0
2014-06-06 13:10:00,169.35,169.39,169.15,169.15,4000.0,99.2808,99.3043,99.1636,99.1636,4000.0
2014-06-06 13:15:00,169.19,169.45,169.18,169.45,8000.0,99.187,99.3394,99.1811,99.3394,8000.0
2014-06-06 13:20:00,169.46,169.58,169.43,169.54,8800.0,99.3453,99.4156,99.3277,99.3922,8800.0
2014-06-06 13:25:00,169.56,169.61,169.54,169.55,6200.0,99.4039,99.4332,99.3922,99.3981,6200.0
2014-06-06 13:30:00,169.51,169.56,169.44,169.46,9300.0,99.3746,99.4039,99.3336,99.3453,9300.0
2014-06-06 13:35:00,169.45,169.48,169.4,169.46,6600.0,99.3394,99.357,99.3101,99.3453,6600.0
2014-06-06 13:40:00,169.43,169.45,169.4,169.41,3700.0,99.3277,99.3394,99.3101,99.316,3700.0
2014-06-06 13:45:00,169.42,169.46,169.28,169.46,8300.0,99.3218,99.3453,99.2398,99.3453,8300.0
2014-06-06 13:50:00,169.45,169.47,169.38,169.38,6300.0,99.3394,99.3512,99.2984,99.2984,6300.0
2014-06-06 13:55:00,169.38,169.45,169.34,169.45,5500.0,99.2984,99.3394,99.2749,99.3394,5500.0
2014-06-06 14:00:00,169.46,169.5,169.45,169.47,6800.0,99.3453,99.3687,99.3394,99.3512,6800.0
2014-06-06 14:05:00,169.48,169.48,169.34,169.4,6000.0,99.357,99.357,99.2749,99.3101,6000.0
2014-06-06 14:10:00,169.4,169.47,169.38,169.47,6300.0,99.3101,99.3512,99.2984,99.3512,6300.0
2014-06-06 14:15:00,169.47,169.48,169.36,169.38,6800.0,99.3512,99.357,99.2867,99.2984,6800.0
2014-06-06 14:20:00,169.4,169.42,169.33,169.4,7900.0,99.3101,99.3218,99.2691,99.3101,7900.0
2014-06-06 14:25:00,169.41,169.42,169.31,169.41,17100.0,99.316,99.3218,99.2574,99.316,17100.0
2014-06-06 14:30:00,169.43,169.43,169.4,169.43,10100.0,99.3277,99.3277,99.3101,99.3277,10100.0
2014-06-06 14:35:00,169.42,169.49,169.34,169.39,8400.0,99.3218,99.3629,99.2749,99.3043,8400.0
2014-06-06 14:40:00,169.39,169.45,169.33,169.33,8200.0,99.3043,99.3394,99.2691,99.2691,8200.0
2014-06-06 14:45:00,169.34,169.36,169.27,169.34,12800.0,99.2749,99.2867,99.2339,99.2749,12800.0
2014-06-06 14:50:00,169.34,169.37,169.3,169.35,13600.0,99.2749,99.2925,99.2515,99.2808,13600.0
2014-06-06 14:55:00,169.35,169.49,169.33,169.47,13500.0,99.2808,99.3629,99.2691,99.3512,13500.0
2014-06-06 15:00:00,169.45,169.56,169.45,169.56,14200.0,99.3394,99.4039,99.3394,99.4039,14200.0
2014-06-06 15:05:00,169.56,169.6,169.52,169.55,13700.0,99.4039,99.4274,99.3805,99.3981,13700.0
2014-06-06 15:10:00,169.55,169.55,169.47,169.47,9100.0,99.3981,99.3981,99.3512,99.3512,9100.0
2014-06-06 15:15:00,169.48,169.5,169.4,169.5,7600.0,99.357,99.3687,99.3101,99.3687,7600.0
2014-06-06 15:20:00,169.5,169.58,169.48,169.54,26200.0,99.3687,99.4156,99.357,99.3922,26200.0
2014-06-06 15:25:00,169.55,169.72,169.54,169.71,22000.0,99.3981,99.4977,99.3922,99.4919,22000.0
2014-06-06 15:30:00,169.72,169.79,169.64,169.77,16500.0,99.4977,99.5388,99.4508,99.527,16500.0
2014-06-06 15:35:00,169.79,169.9,169.59,169.61,20700.0,99.5388,99.6032,99.4215,99.4332,20700.0
2014-06-06 15:40:00,169.61,169.66,169.49,169.49,20100.0,99.4332,99.4625,99.3629,99.3629,20100.0
2014-06-06 15:45:00,169.49,169.67,169.49,169.55,43900.0,99.3629,99.4684,99.3629,99.3981,43900.0
2014-06-06 15:50:00,169.57,169.71,169.55,169.59,37600.0,99.4098,99.4919,99.3981,99.4215,37600.0
2014-06-06 15:55:00,169.58,169.8,169.56,169.74,141400.0,99.4156,99.5446,99.4039,99.5094,141400.0
2014-06-09 09:30:00,169.22,169.61,169.18,169.61,14600.0,99.2046,99.4332,99.1811,99.4332,14600.0
2014-06-09 09:35:00,169.56,169.95,169.42,169.86,7200.0,99.4039,99.6326,99.3218,99.5798,7200.0
2014-06-09 09:40:00,169.86,170.0,169.73,169.99,4700.0,99.5798,99.6619,99.5036,99.656,4700.0
2014-06-09 09:45:00,169.9,169.96,169.56,169.73,10100.0,99.6032,99.6384,99.4039,99.5036,10100.0
2014-06-09 09:50:00,169.67,169.67,169.22,169.37,6900.0,99.4684,99.4684,99.2046,99.2925,6900.0
2014-06-09 09:55:00,169.36,169.39,169.24,169.35,2700.0,99.2867,99.3043,99.2163,99.2808,2700.0
2014-06-09 10:00:00,169.34,169.34,169.04,169.15,26800.0,99.2749,99.2749,99.0991,99.1636,26800.0
2014-06-09 10:05:00,169.13,169.3,168.85,168.85,20100.0,99.1518,99.2515,98.9877,98.9877,20100.0
2014-06-09 10:10:00,168.87,168.87,168.64,168.74,3800.0,98.9994,98.9994,98.8646,98.9232,3800.0
2014-06-09 10:15:00,168.7,168.91,168.66,168.76,7700.0,98.8997,99.0229,98.8763,98.9349,7700.0
2014-06-09 10:20:00,168.78,168.82,168.6,168.64,4000.0,98.9466,98.9701,98.8411,98.8646,4000.0
2014-06-09 10:25:00,168.65,168.65,168.4,168.41,13000.0,98.8704,98.8704,98.7239,98.7297,13000.0
2014-06-09 10:30:00,168.46,168.5,168.34,168.42,11200.0,98.759,98.7825,98.6887,98.7356,11200.0
2014-06-09 10:35:00,168.42,168.46,168.38,168.38,8600.0,98.7356,98.759,98.7121,98.7121,8600.0
2014-06-09 10:40:00,168.41,168.42,168.25,168.27,12600.0,98.7297,98.7356,98.6359,98.6477,12600.0
2014-06-09 10:45:00,168.27,168.28,168.2,168.24,10500.0,98.6477,98.6535,98.6066,98.6301,10500.0
2014-06-09 10:50:00,168.23,168.23,168.08,168.16,10900.0,98.6242,98.6242,98.5363,98.5832,10900.0
2014-06-09 10:55:00,168.16,168.18,168.08,168.09,6100.0,98.5832,98.5949,98.5363,98.5421,6100.0
2014-06-09 11:00:00,168.1,168.1,167.96,167.97,6900.0,98.548,98.548,98.4659,98.4718,6900.0
2014-06-09 11:05:00,167.97,167.98,167.84,167.88,16300.0,98.4718,98.4776,98.3956,98.419,16300.0
2014-06-09 11:10:00,167.87,167.9,167.8,167.81,6800.0,98.4132,98.4307,98.3721,98.378,6800.0
2014-06-09 11:15:00,167.81,167.83,167.63,167.66,10000.0,98.378,98.3897,98.2725,98.29,10000.0
2014-06-09 11:20:00,167.67,167.97,167.66,167.88,4700.0,98.2959,98.4718,98.29,98.419,4700.0
2014-06-09 11:25:00,167.9,168.01,167.87,168.01,5900.0,98.4307,98.4952,98.4132,98.4952,5900.0
2014-06-09 11:30:00,168.03,168.06,167.94,167.95,4700.0,98.507,98.5245,98.4542,98.4601,4700.0
2014-06-09 11:35:00,167.93,167.96,167.73,167.77,12800.0,98.4483,98.4659,98.3311,98.3545,12800.0
2014-06-09 11:40:00,167.78,167.97,167.76,167.97,4700.0,98.3604,98.4718,98.3487,98.4718,4700.0
2014-06-09 11:45:00,167.96,168.06,167.96,167.99,3300.0,98.4659,98.5245,98.4659,98.4835,3300.0
2014-06-09 11:50:00,168.0,168.0,167.85,167.89,4700.0,98.4894,98.4894,98.4014,98.4249,4700.0
2014-06-09 11:55:00,167.92,167.92,167.79,167.88,4000.0,98.4425,98.4425,98.3663,98.419,4000.0
2014-06-09 12:00:00,167.88,167.88,167.7,167.7,6700.0,98.419,98.419,98.3135,98.3135,6700.0
2014-06-09 12:05:00,167.69,167.69,167.55,167.55,4200.0,98.3076,98.3076,98.2256,98.2256,4200.0
2014-06-09 12:10:00,167.56,167.64,167.5,167.59,4900.0,98.2314,98.2783,98.1962,98.249,4900.0
2014-06-09 12:15:00,167.58,167.58,167.39,167.43,3800.0,98.2431,98.2431,98.1318,98.1552,3800.0
2014-06-09 12:20:00,167.42,167.51,167.42,167.5,3700.0,98.1493,98.2021,98.1493,98.1962,3700.0
2014-06-09 12:25:00,167.5,167.52,167.37,167.46,14100.0,98.1962,98.208,98.12,98.1728,14100.0
2014-06-09 12:30:00,167.46,167.63,167.42,167.63,11500.0,98.1728,98.2725,98.1493,98.2725,11500.0
2014-06-09 12:35:00,167.64,167.74,167.6,167.63,7400.0,98.2783,98.3369,98.2549,98.2725,7400.0
2014-06-09 12:40:00,167.63,167.66,167.56,167.66,11700.0,98.2725,98.29,98.2314,98.29,11700.0
2014-06-09 12:45:00,167.66,167.69,167.58,167.62,9600.0,98.29,98.3076,98.2431,98.2666,9600.0
2014-06-09 12:50:00,167.63,167.63,167.43,167.43,5200.0,98.2725,98.2725,98.1552,98.1552,5200.0
2014-06-09 12:55:00,167.41,167.44,167.22,167.22,8300.0,98.1435,98.1611,98.0321,98.0321,8300.0
2014-06-09 13:00:00,167.19,167.19,167.08,167.08,3200.0,98.0145,98.0145,97.95,97.95,3200.0
2014-06-09 13:05:00,167.08,167.33,167.08,167.33,8600.0,97.95,98.0966,97.95,98.0966,8600.0
2014-06-09 13:10:00,167.34,167.57,167.33,167.47,5700.0,98.1024,98.2373,98.0966,98.1787,5700.0
2014-06-09 13:15:00,167.49,167.51,167.35,167.42,4500.0,98.1904,98.2021,98.1083,98.1493,4500.0
2014-06-09 13:20:00,167.43,167.45,167.35,167.4,4500.0,98.1552,98.1669,98.1083,98.1376,4500.0
2014-06-09 13:25:00,167.36,167.36,167.29,167.29,3400.0,98.1142,98.1142,98.0731,98.0731,3400.0
2014-06-09 13:30:00,167.29,167.36,167.27,167.31,4800.0,98.0731,98.1142,98.0614,98.0849,4800.0
2014-06-09 13:35:00,167.31,167.41,167.29,167.32,6200.0,98.0849,98.1435,98.0731,98.0907,6200.0
2014-06-09 13:40:00,167.29,167.33,167.14,167.18,3800.0,98.0731,98.0966,97.9852,98.0087,3800.0
2014-06-09 13:45:00,167.22,167.22,166.96,166.97,10800.0,98.0321,98.0321,97.8797,97.8855,10800.0
2014-06-09 13:50:00,167.0,168.0,166.92,166.94,31600.0,97.9031,98.4894,97.8562,97.868,31600.0
2014-06-09 13:55:00,166.93,166.97,166.92,166.97,3600.0,97.8621,97.8855,97.8562,97.8855,3600.0
2014-06-09 14:00:00,166.97,167.0,166.77,166.82,13800.0,97.8855,97.9031,97.7683,97.7976,13800.0
2014-06-09 14:05:00,166.82,166.98,166.8,166.98,10400.0,97.7976,97.8914,97.7859,97.8914,10400.0
2014-06-09 14:10:00,166.99,167.04,166.89,166.92,5400.0,97.8973,97.9266,97.8386,97.8562,5400.0
2014-06-09 14:15:00,166.95,167.04,166.95,166.99,4800.0,97.8738,97.9266,97.8738,97.8973,4800.0
2014-06-09 14:20:00,167.0,167.15,166.99,167.14,12300.0,97.9031,97.9911,97.8973,97.9852,12300.0
2014-06-09 14:25:00,167.11,167.3,167.07,167.21,19800.0,97.9676,98.079,97.9442,98.0262,19800.0
2014-06-09 14:30:00,167.2,167.27,167.11,167.11,4200.0,98.0204,98.0614,97.9676,97.9676,4200.0
2014-06-09 14:35:00,167.09,167.12,167.0,167.06,7000.0,97.9559,97.9735,97.9031,97.9383,7000.0
2014-06-09 14:40:00,167.07,167.24,167.07,167.24,14300.0,97.9442,98.0438,97.9442,98.0438,14300.0
2014-06-09 14:45:00,167.24,167.29,167.2,167.2,6100.0,98.0438,98.0731,98.0204,98.0204,6100.0
2014-06-09 14:50:00,167.17,167.26,167.09,167.25,8900.0,98.0028,98.0556,97.9559,98.0497,8900.0
2014-06-09 14:55:00,167.25,167.31,167.22,167.25,8000.0,98.0497,98.0849,98.0321,98.0497,8000.0
2014-06-09 15:00:00,167.24,167.3,167.23,167.3,5300.0,98.0438,98.079,98.038,98.079,5300.0
2014-06-09 15:05:00,167.28,167.29,167.09,167.09,20500.0,98.0673,98.0731,97.9559,97.9559,20500.0
2014-06-09 15:10:00,167.09,167.09,167.02,167.04,9200.0,97.9559,97.9559,97.9149,97.9266,9200.0
2014-06-09 15:15:00,167.05,167.23,167.05,167.22,12100.0,97.9324,98.038,97.9324,98.0321,12100.0
2014-06-09 15:20:00,167.22,167.33,167.2,167.33,10100.0,98.0321,98.0966,98.0204,98.0966,10100.0
2014-06-09 15:25:00,167.38,167.48,167.37,167.43,12700.0,98.1259,98.1845,98.12,98.1552,12700.0
2014-06-09 15:30:00,167.42,167.5,167.34,167.34,15500.0,98.1493,98.1962,98.1024,98.1024,15500.0
2014-06-09 15:35:00,167.33,167.33,167.18,167.26,25800.0,98.0966,98.0966,98.0087,98.0556,25800.0
2014-06-09 15:40:00,167.26,167.35,167.19,167.21,29100.0,98.0556,98.1083,98.0145,98.0262,29100.0
2014-06-09 15:45:00,167.22,167.28,167.1,167.16,45000.0,98.0321,98.0673,97.9618,97.9969,45000.0
2014-06-09 15:50:00,167.18,167.21,167.01,167.09,52800.0,98.0087,98.0262,97.909,97.9559,52800.0
2014-06-09 15:55:00,167.11,167.12,166.86,166.94,98300.0,97.9676,97.9735,97.8211,97.868,98300.0
2014-06-10 09:30:00,166.71,167.32,166.24,167.28,16300.0,97.7331,98.0907,97.4576,98.0673,16300.0
2014-06-10 09:35:00,167.27,167.27,166.89,167.08,11800.0,98.0614,98.0614,97.8386,97.95,11800.0
2014-06-10 09:40:00,167.01,167.01,166.56,166.67,6800.0,97.909,97.909,97.6452,97.7097,6800.0
2014-06-10 09:45:00,166.72,167.08,166.68,166.84,15100.0,97.739,97.95,97.7155,97.8093,15100.0
2014-06-10 09:50:00,166.92,166.92,166.45,166.51,14000.0,97.8562,97.8562,97.5807,97.6159,14000.0
2014-06-10 09:55:00,166.46,166.48,166.24,166.24,16000.0,97.5866,97.5983,97.4576,97.4576,16000.0
2014-06-10 10:00:00,166.24,166.27,165.81,165.82,13400.0,97.4576,97.4752,97.2055,97.2114,13400.0
2014-06-10 10:05:00,165.86,165.91,165.76,165.88,28000.0,97.2348,97.2641,97.1762,97.2465,28000.0
2014-06-10 10:10:00,165.9,166.08,165.88,166.04,13700.0,97.2583,97.3638,97.2465,97.3403,13700.0
2014-06-10 10:15:00,166.09,166.31,166.0,166.0,20800.0,97.3696,97.4986,97.3169,97.3169,20800.0
2014-06-10 10:20:00,165.97,166.1,165.78,165.78,10000.0,97.2993,97.3755,97.1879,97.1879,10000.0
2014-06-10 10:25:00,165.78,165.92,165.77,165.88,11400.0,97.1879,97.27,97.182,97.2465,11400.0
2014-06-10 10:30:00,165.9,165.98,165.89,165.96,9400.0,97.2583,97.3052,97.2524,97.2934,9400.0
2014-06-10 10:35:00,165.92,165.94,165.89,165.89,6200.0,97.27,97.2817,97.2524,97.2524,6200.0
2014-06-10 10:40:00,165.91,165.95,165.89,165.92,11500.0,97.2641,97.2876,97.2524,97.27,11500.0
2014-06-10 10:45:00,165.95,165.97,165.89,165.9,11200.0,97.2876,97.2993,97.2524,97.2583,11200.0
2014-06-10 10:50:00,165.89,165.89,165.83,165.86,6500.0,97.2524,97.2524,97.2172,97.2348,6500.0
2014-06-10 10:55:00,165.86,165.86,165.67,165.68,7300.0,97.2348,97.2348,97.1234,97.1293,7300.0
2014-06-10 11:00:00,165.68,165.71,165.59,165.67,6900.0,97.1293,97.1469,97.0765,97.1234,6900.0
2014-06-10 11:05:00,165.63,165.72,165.55,165.72,17000.0,97.1,97.1527,97.0531,97.1527,17000.0
2014-06-10 11:10:00,165.72,165.73,165.61,165.61,12200.0,97.1527,97.1586,97.0882,97.0882,12200.0
2014-06-10 11:15:00,165.61,165.62,165.5,165.55,11400.0,97.0882,97.0941,97.0238,97.0531,11400.0
2014-06-10 11:20:00,165.56,165.78,165.56,165.78,7200.0,97.0589,97.1879,97.0589,97.1879,7200.0
2014-06-10 11:25:00,165.78,165.95,165.78,165.86,7400.0,97.1879,97.2876,97.1879,97.2348,7400.0
2014-06-10 11:30:00,165.85,165.85,165.54,165.58,17200.0,97.2289,97.2289,97.0472,97.0707,17200.0
2014-06-10 11:35:00,165.56,165.63,165.55,165.61,16000.0,97.0589,97.1,97.0531,97.0882,16000.0
2014-06-10 11:40:00,165.6,165.63,165.53,165.57,7200.0,97.0824,97.1,97.0413,97.0648,7200.0
2014-06-10 11:45:00,165.57,165.66,165.51,165.52,7900.0,97.0648,97.1176,97.0296,97.0355,7900.0
2014-06-10 11:50:00,165.51,165.51,165.39,165.4,5200.0,97.0296,97.0296,96.9593,96.9651,5200.0
2014-06-10 11:55:00,165.35,165.37,165.34,165.35,3400.0,96.9358,96.9475,96.93,96.9358,3400.0
2014-06-10 12:00:00,165.36,165.56,165.36,165.45,22700.0,96.9417,97.0589,96.9417,96.9944,22700.0
2014-06-10 12:05:00,165.47,165.51,165.4,165.51,7700.0,97.0062,97.0296,96.9651,97.0296,7700.0
2014-06-10 12:10:00,165.52,165.56,165.4,165.4,11900.0,97.0355,97.0589,96.9651,96.9651,11900.0
2014-06-10 12:15:00,165.37,165.51,165.37,165.47,5900.0,96.9475,97.0296,96.9475,97.0062,5900.0
2014-06-10 12:20:00,165.49,165.57,165.48,165.57,4300.0,97.0179,97.0648,97.012,97.0648,4300.0
2014-06-10 12:25:00,165.58,165.82,165.58,165.81,6600.0,97.0707,97.2114,97.0707,97.2055,6600.0
2014-06-10 12:30:00,165.8,165.82,165.67,165.68,6000.0,97.1996,97.2114,97.1234,97.1293,6000.0
2014-06-10 12:35:00,165.69,165.79,165.69,165.75,8300.0,97.1351,97.1938,97.1351,97.1703,8300.0
2014-06-10 12:40:00,165.74,165.81,165.72,165.81,5600.0,97.1645,97.2055,97.1527,97.2055,5600.0
2014-06-10 12:45:00,165.8,165.9,165.79,165.79,12600.0,97.1996,97.2583,97.1938,97.1938,12600.0
2014-06-10 12:50:00,165.8,165.84,165.71,165.71,15900.0,97.1996,97.2231,97.1469,97.1469,15900.0
2014-06-10 12:55:00,165.72,165.82,165.65,165.72,33800.0,97.1527,97.2114,97.1117,97.1527,33800.0
2014-06-10 13:00:00,165.73,165.95,165.73,165.95,11900.0,97.1586,97.2876,97.1586,97.2876,11900.0
2014-06-10 13:05:00,165.92,165.95,165.83,165.89,8600.0,97.27,97.2876,97.2172,97.2524,8600.0
2014-06-10 13:10:00,165.88,165.88,165.71,165.71,8300.0,97.2465,97.2465,97.1469,97.1469,8300.0
2014-06-10 13:15:00,165.68,165.68,165.61,165.63,7300.0,97.1293,97.1293,97.0882,97.1,7300.0
2014-06-10 13:20:00,165.63,165.64,165.58,165.6,2400.0,97.1,97.1058,97.0707,97.0824,2400.0
2014-06-10 13:25:00,165.61,165.64,165.53,165.57,8600.0,97.0882,97.1058,97.0413,97.0648,8600.0
2014-06-10 13:30:00,165.57,165.65,165.56,165.65,8000.0,97.0648,97.1117,97.0589,97.1117,8000.0
2014-06-10 13:35:00,165.66,165.76,165.64,165.74,8300.0,97.1176,97.1762,97.1058,97.1645,8300.0
2014-06-10 13:40:00,165.73,165.75,165.65,165.67,6000.0,97.1586,97.1703,97.1117,97.1234,6000.0
2014-06-10 13:45:00,165.7,165.75,165.69,165.74,6400.0,97.141,97.1703,97.1351,97.1645,6400.0
2014-06-10 13:50:00,165.74,165.74,165.55,165.55,7400.0,97.1645,97.1645,97.0531,97.0531,7400.0
2014-06-10 13:55:00,165.53,165.66,165.52,165.66,11500.0,97.0413,97.1176,97.0355,97.1176,11500.0
2014-06-10 14:00:00,165.67,165.75,165.62,165.62,7000.0,97.1234,97.1703,97.0941,97.0941,7000.0
2014-06-10 14:05:00,165.63,165.75,165.62,165.74,7800.0,97.1,97.1703,97.0941,97.1645,7800.0
2014-06-10 14:10:00,165.74,166.05,165.74,166.05,17700.0,97.1645,97.3462,97.1645,97.3462,17700.0
2014-06-10 14:15:00,166.06,166.19,166.06,166.18,12400.0,97.3521,97.4283,97.3521,97.4224,12400.0
2014-06-10 14:20:00,166.19,166.19,166.07,166.13,30000.0,97.4283,97.4283,97.3579,97.3931,30000.0
2014-06-10 14:25:00,166.13,166.16,166.11,166.15,6900.0,97.3931,97.4107,97.3814,97.4048,6900.0
2014-06-10 14:30:00,166.14,166.15,166.1,166.14,9000.0,97.399,97.4048,97.3755,97.399,9000.0
2014-06-10 14:35:00,166.16,166.16,166.06,166.09,18600.0,97.4107,97.4107,97.3521,97.3696,18600.0
2014-06-10 14:40:00,166.09,166.16,166.09,166.16,14200.0,97.3696,97.4107,97.3696,97.4107,14200.0
2014-06-10 14:45:00,166.16,166.16,166.07,166.09,10100.0,97.4107,97.4107,97.3579,97.3696,10100.0
2014-06-10 14:50:00,166.1,166.11,166.03,166.03,12500.0,97.3755,97.3814,97.3345,97.3345,12500.0
2014-06-10 14:55:00,166.03,166.03,165.9,165.95,9300.0,97.3345,97.3345,97.2583,97.2876,9300.0
2014-06-10 15:00:00,165.95,166.01,165.91,165.98,5900.0,97.2876,97.3227,97.2641,97.3052,5900.0
2014-06-10 15:05:00,165.98,165.99,165.91,165.97,11700.0,97.3052,97.311,97.2641,97.2993,11700.0
2014-06-10 15:10:00,165.93,165.94,165.87,165.87,6900.0,97.2758,97.2817,97.2407,97.2407,6900.0
2014-06-10 15:15:00,165.9,165.98,165.89,165.98,10800.0,97.2583,97.3052,97.2524,97.3052,10800.0
2014-06-10 15:20:00,165.97,166.18,165.97,166.13,16400.0,97.2993,97.4224,97.2993,97.3931,16400.0
2014-06-10 15:25:00,166.14,166.14,166.02,166.03,11900.0,97.399,97.399,97.3286,97.3345,11900.0
2014-06-10 15:30:00,166.04,166.06,165.85,165.88,14600.0,97.3403,97.3521,97.2289,97.2465,14600.0
2014-06-10 15:35:00,165.88,165.9,165.77,165.78,12800.0,97.2465,97.2583,97.182,97.1879,12800.0
2014-06-10 15:40:00,165.78,165.78,165.7,165.72,17600.0,97.1879,97.1879,97.141,97.1527,17600.0
2014-06-10 15:45:00,165.71,165.76,165.5,165.55,60000.0,97.1469,97.1762,97.0238,97.0531,60000.0
2014-06-10 15:50:00,165.55,165.66,165.53,165.61,62100.0,97.0531,97.1176,97.0413,97.0882,62100.0
2014-06-10 15:55:00,165.59,165.84,165.48,165.8,205300.0,97.0765,97.2231,97.012,97.1996,205300.0
2014-06-11 09:30:00,165.67,165.95,165.4,165.95,15500.0,97.1234,97.2876,96.9651,97.2876,15500.0
2014-06-11 09:35:00,165.93,166.2,165.66,165.77,8600.0,97.2758,97.4341,97.1176,97.182,8600.0
2014-06-11 09:40:00,165.76,165.8,165.41,165.55,17400.0,97.1762,97.1996,96.971,97.0531,17400.0
2014-06-11 09:45:00,165.51,165.61,165.46,165.48,10900.0,97.0296,97.0882,97.0003,97.012,10900.0
2014-06-11 09:50:00,165.51,165.7,165.48,165.59,3100.0,97.0296,97.141,97.012,97.0765,3100.0
2014-06-11 09:55:00,165.61,165.71,165.58,165.68,15400.0,97.0882,97.1469,97.0707,97.1293,15400.0
2014-06-11 10:00:00,165.6,165.6,165.13,165.13,20800.0,97.0824,97.0824,96.8068,96.8068,20800.0
2014-06-11 10:05:00,165.14,165.3,165.04,165.09,18700.0,96.8127,96.9065,96.7541,96.7834,18700.0
2014-06-11 10:10:00,165.09,165.11,164.84,164.88,13200.0,96.7834,96.7951,96.6368,96.6603,13200.0
2014-06-11 10:15:00,164.85,164.95,164.83,164.86,5900.0,96.6427,96.7013,96.631,96.6486,5900.0
2014-06-11 10:20:00,164.86,164.86,164.5,164.53,8500.0,96.6486,96.6486,96.4375,96.4551,8500.0
2014-06-11 10:25:00,164.52,164.68,164.38,164.67,9100.0,96.4492,96.543,96.3672,96.5372,9100.0
2014-06-11 10:30:00,164.7,164.8,164.46,164.46,5400.0,96.5548,96.6134,96.4141,96.4141,5400.0
2014-06-11 10:35:00,164.49,164.84,164.45,164.73,12900.0,96.4316,96.6368,96.4082,96.5723,12900.0
2014-06-11 10:40:00,164.68,164.96,164.45,164.84,24500.0,96.543,96.7072,96.4082,96.6368,24500.0
2014-06-11 10:45:00,164.89,165.02,164.75,164.75,13300.0,96.6661,96.7424,96.5841,96.5841,13300.0
2014-06-11 10:50:00,164.73,164.73,164.43,164.6,10500.0,96.5723,96.5723,96.3965,96.4961,10500.0
2014-06-11 10:55:00,164.69,164.79,164.49,164.49,26300.0,96.5489,96.6075,96.4316,96.4316,26300.0
2014-06-11 11:00:00,164.49,164.67,164.48,164.48,14700.0,96.4316,96.5372,96.4258,96.4258,14700.0
2014-06-11 11:05:00,164.5,164.51,164.38,164.38,8100.0,96.4375,96.4434,96.3672,96.3672,8100.0
2014-06-11 11:10:00,164.42,164.42,164.26,164.31,18300.0,96.3906,96.3906,96.2968,96.3261,18300.0
2014-06-11 11:15:00,164.38,164.49,164.31,164.46,5100.0,96.3672,96.4316,96.3261,96.4141,5100.0
2014-06-11 11:20:00,164.47,164.49,164.2,164.33,11800.0,96.4199,96.4316,96.2616,96.3378,11800.0
2014-06-11 11:25:00,164.35,164.44,164.35,164.44,5900.0,96.3496,96.4023,96.3496,96.4023,5900.0
2014-06-11 11:30:00,164.42,164.48,164.29,164.34,5200.0,96.3906,96.4258,96.3144,96.3437,5200.0
2014-06-11 11:35:00,164.32,164.41,164.3,164.4,5800.0,96.332,96.3847,96.3203,96.3789,5800.0
2014-06-11 11:40:00,164.41,164.41,164.22,164.3,10200.0,96.3847,96.3847,96.2734,96.3203,10200.0
2014-06-11 11:45:00,164.31,164.39,164.28,164.33,12500.0,96.3261,96.373,96.3085,96.3378,12500.0
2014-06-11 11:50:00,164.35,164.38,164.25,164.3,9600.0,96.3496,96.3672,96.2909,96.3203,9600.0
2014-06-11 11:55:00,164.32,164.44,164.31,164.38,8000.0,96.332,96.4023,96.3261,96.3672,8000.0
2014-06-11 12:00:00,164.43,164.43,164.34,164.35,13300.0,96.3965,96.3965,96.3437,96.3496,13300.0
2014-06-11 12:05:00,164.36,164.43,164.33,164.37,17500.0,96.3554,96.3965,96.3378,96.3613,17500.0
2014-06-11 12:10:00,164.35,164.4,164.34,164.35,6700.0,96.3496,96.3789,96.3437,96.3496,6700.0
2014-06-11 12:15:00,164.37,164.37,164.27,164.34,10700.0,96.3613,96.3613,96.3027,96.3437,10700.0
2014-06-11 12:20:00,164.33,164.42,164.32,164.42,6100.0,96.3378,96.3906,96.332,96.3906,6100.0
2014-06-11 12:25:00,164.43,164.43,164.28,164.32,6200.0,96.3965,96.3965,96.3085,96.332,6200.0
2014-06-11 12:30:00,164.3,164.42,164.28,164.42,5900.0,96.3203,96.3906,96.3085,96.3906,5900.0
2014-06-11 12:35:00,164.41,164.41,164.36,164.4,8500.0,96.3847,96.3847,96.3554,96.3789,8500.0
2014-06-11 12:40:00,164.39,164.4,164.36,164.38,6200.0,96.373,96.3789,96.3554,96.3672,6200.0
2014-06-11 12:45:00,164.39,164.39,164.32,164.32,7500.0,96.373,96.373,96.332,96.332,7500.0
2014-06-11 12:50:00,164.32,164.32,164.27,164.28,2900.0,96.332,96.332,96.3027,96.3085,2900.0
2014-06-11 12:55:00,164.28,164.39,164.28,164.37,6700.0,96.3085,96.373,96.3085,96.3613,6700.0
2014-06-11 13:00:00,164.38,164.38,164.22,164.27,12500.0,96.3672,96.3672,96.2734,96.3027,12500.0
2014-06-11 13:05:00,164.24,164.34,164.24,164.29,8600.0,96.2851,96.3437,96.2851,96.3144,8600.0
2014-06-11 13:10:00,164.31,164.31,164.23,164.26,4400.0,96.3261,96.3261,96.2792,96.2968,4400.0
2014-06-11 13:15:00,164.22,164.31,164.2,164.3,5000.0,96.2734,96.3261,96.2616,96.3203,5000.0
2014-06-11 13:20:00,164.31,164.39,164.29,164.35,7600.0,96.3261,96.373,96.3144,96.3496,7600.0
2014-06-11 13:25:00,164.37,164.39,164.35,164.35,9000.0,96.3613,96.373,96.3496,96.3496,9000.0
2014-06-11 13:30:00,164.38,164.38,164.29,164.32,6100.0,96.3672,96.3672,96.3144,96.332,6100.0
2014-06-11 13:35:00,164.33,164.33,164.28,164.31,5100.0,96.3378,96.3378,96.3085,96.3261,5100.0
2014-06-11 13:40:00,164.31,164.31,164.28,164.3,6900.0,96.3261,96.3261,96.3085,96.3203,6900.0
2014-06-11 13:45:00,164.3,164.33,164.27,164.27,6500.0,96.3203,96.3378,96.3027,96.3027,6500.0
2014-06-11 13:50:00,164.26,164.32,164.25,164.31,10300.0,96.2968,96.332,96.2909,96.3261,10300.0
2014-06-11 13:55:00,164.3,164.3,164.19,164.2,8200.0,96.3203,96.3203,96.2558,96.2616,8200.0
2014-06-11 14:00:00,164.18,164.3,164.17,164.24,9700.0,96.2499,96.3203,96.244,96.2851,9700.0
2014-06-11 14:05:00,164.26,164.3,164.2,164.2,9200.0,96.2968,96.3203,96.2616,96.2616,9200.0
2014-06-11 14:10:00,164.2,164.22,164.14,164.16,10100.0,96.2616,96.2734,96.2265,96.2382,10100.0
2014-06-11 14:15:00,164.16,164.22,164.13,164.14,7600.0,96.2382,96.2734,96.2206,96.2265,7600.0
2014-06-11 14:20:00,164.15,164.17,164.11,164.11,2500.0,96.2323,96.244,96.2089,96.2089,2500.0
2014-06-11 14:25:00,164.13,164.25,164.11,164.25,8900.0,96.2206,96.2909,96.2089,96.2909,8900.0
2014-06-11 14:30:00,164.25,164.25,164.13,164.13,5400.0,96.2909,96.2909,96.2206,96.2206,5400.0
2014-06-11 14:35:00,164.13,164.21,164.1,164.15,7200.0,96.2206,96.2675,96.203,96.2323,7200.0
2014-06-11 14:40:00,164.15,164.2,164.14,164.17,4600.0,96.2323,96.2616,96.2265,96.244,4600.0
2014-06-11 14:45:00,164.2,164.23,164.16,164.17,7800.0,96.2616,96.2792,96.2382,96.244,7800.0
2014-06-11 14:50:00,164.19,164.29,164.18,164.29,6800.0,96.2558,96.3144,96.2499,96.3144,6800.0
2014-06-11 14:55:00,164.31,164.32,164.26,164.28,8600.0,96.3261,96.332,96.2968,96.3085,8600.0
2014-06-11 15:00:00,164.29,164.34,164.27,164.29,8600.0,96.3144,96.3437,96.3027,96.3144,8600.0
2014-06-11 15:05:00,164.29,164.44,164.28,164.4,6500.0,96.3144,96.4023,96.3085,96.3789,6500.0
2014-06-11 15:10:00,164.4,164.49,164.39,164.39,11100.0,96.3789,96.4316,96.373,96.373,11100.0
2014-06-11 15:15:00,164.44,164.44,164.37,164.4,7400.0,96.4023,96.4023,96.3613,96.3789,7400.0
2014-06-11 15:20:00,164.4,164.4,164.36,164.37,11500.0,96.3789,96.3789,96.3554,96.3613,11500.0
2014-06-11 15:25:00,164.38,164.42,164.31,164.34,15300.0,96.3672,96.3906,96.3261,96.3437,15300.0
2014-06-11 15:30:00,164.32,164.63,164.32,164.58,38900.0,96.332,96.5137,96.332,96.4844,38900.0
2014-06-11 15:35:00,164.58,164.71,164.57,164.69,19400.0,96.4844,96.5606,96.4785,96.5489,19400.0
2014-06-11 15:40:00,164.68,164.87,164.67,164.83,24500.0,96.543,96.6544,96.5372,96.631,24500.0
2014-06-11 15:45:00,164.84,164.85,164.7,164.76,60600.0,96.6368,96.6427,96.5548,96.5899,60600.0
2014-06-11 15:50:00,164.75,164.76,164.69,164.69,51000.0,96.5841,96.5899,96.5489,96.5489,51000.0
2014-06-11 15:55:00,164.7,164.71,164.62,164.67,63700.0,96.5548,96.5606,96.5079,96.5372,63700.0
2014-06-12 09:30:00,164.72,164.81,164.56,164.62,21900.0,96.5665,96.6192,96.4727,96.5079,21900.0
2014-06-12 09:35:00,164.63,164.71,164.4,164.5,32100.0,96.5137,96.5606,96.3789,96.4375,32100.0
2014-06-12 09:40:00,164.47,164.64,164.43,164.54,12300.0,96.4199,96.5196,96.3965,96.461,12300.0
2014-06-12 09:45:00,164.54,164.59,164.34,164.34,8900.0,96.461,96.4903,96.3437,96.3437,8900.0
2014-06-12 09:50:00,164.35,164.4,164.07,164.07,11800.0,96.3496,96.3789,96.1854,96.1854,11800.0
2014-06-12 09:55:00,164.08,164.16,163.6,163.67,30100.0,96.1913,96.2382,95.9099,95.9509,30100.0
2014-06-12 10:00:00,163.69,163.93,163.69,163.72,5500.0,95.9627,96.1034,95.9627,95.9802,5500.0
2014-06-12 10:05:00,163.74,163.81,163.5,163.5,8500.0,95.992,96.033,95.8513,95.8513,8500.0
2014-06-12 10:10:00,163.5,163.6,163.31,163.55,15400.0,95.8513,95.9099,95.7399,95.8806,15400.0
2014-06-12 10:15:00,163.58,163.96,163.55,163.82,18100.0,95.8982,96.1209,95.8806,96.0389,18100.0
2014-06-12 10:20:00,163.78,163.91,163.48,163.48,17200.0,96.0154,96.0916,95.8395,95.8395,17200.0
2014-06-12 10:25:00,163.46,163.7,163.28,163.7,34100.0,95.8278,95.9685,95.7223,95.9685,34100.0
2014-06-12 10:30:00,163.71,163.86,163.64,163.66,11800.0,95.9744,96.0623,95.9333,95.9451,11800.0
2014-06-12 10:35:00,163.66,163.66,163.33,163.45,14200.0,95.9451,95.9451,95.7516,95.822,14200.0
2014-06-12 10:40:00,163.47,163.68,163.41,163.68,6900.0,95.8337,95.9568,95.7985,95.9568,6900.0
2014-06-12 10:45:00,163.69,163.76,163.66,163.69,7300.0,95.9627,96.0037,95.9451,95.9627,7300.0
2014-06-12 10:50:00,163.68,163.69,163.5,163.6,9400.0,95.9568,95.9627,95.8513,95.9099,9400.0
2014-06-12 10:55:00,163.59,163.8,163.59,163.79,6200.0,95.904,96.0271,95.904,96.0213,6200.0
2014-06-12 11:00:00,163.8,163.99,163.8,163.94,5900.0,96.0271,96.1385,96.0271,96.1092,5900.0
2014-06-12 11:05:00,163.91,164.12,163.78,164.1,7800.0,96.0916,96.2147,96.0154,96.203,7800.0
2014-06-12 11:10:00,164.08,164.41,164.04,164.34,11000.0,96.1913,96.3847,96.1678,96.3437,11000.0
2014-06-12 11:15:00,164.33,164.44,164.28,164.39,6900.0,96.3378,96.4023,96.3085,96.373,6900.0
2014-06-12 11:20:00,164.36,164.36,164.2,164.2,18500.0,96.3554,96.3554,96.2616,96.2616,18500.0
2014-06-12 11:25:00,164.22,164.3,164.15,164.3,5400.0,96.2734,96.3203,96.2323,96.3203,5400.0
2014-06-12 11:30:00,164.3,164.34,164.23,164.25,5400.0,96.3203,96.3437,96.2792,96.2909,5400.0
2014-06-12 11:35:00,164.26,164.39,164.25,164.34,3600.0,96.2968,96.373,96.2909,96.3437,3600.0
2014-06-12 11:40:00,164.32,164.43,164.29,164.3,12100.0,96.332,96.3965,96.3144,96.3203,12100.0
2014-06-12 11:45:00,164.29,164.5,164.29,164.5,5400.0,96.3144,96.4375,96.3144,96.4375,5400.0
2014-06-12 11:50:00,164.46,164.54,164.43,164.5,8800.0,96.4141,96.461,96.3965,96.4375,8800.0
2014-06-12 11:55:00,164.47,164.47,164.35,164.37,1800.0,96.4199,96.4199,96.3496,96.3613,1800.0
2014-06-12 12:00:00,164.32,164.36,164.24,164.25,5300.0,96.332,96.3554,96.2851,96.2909,5300.0
2014-06-12 12:05:00,164.27,164.29,164.19,164.24,28200.0,96.3027,96.3144,96.2558,96.2851,28200.0
2014-06-12 12:10:00,164.27,164.3,164.23,164.3,2700.0,96.3027,96.3203,96.2792,96.3203,2700.0
2014-06-12 12:15:00,164.31,164.32,164.27,164.32,3700.0,96.3261,96.332,96.3027,96.332,3700.0
2014-06-12 12:20:00,164.31,164.35,164.29,164.34,31200.0,96.3261,96.3496,96.3144,96.3437,31200.0
2014-06-12 12:25:00,164.34,164.4,164.29,164.36,31200.0,96.3437,96.3789,96.3144,96.3554,31200.0
2014-06-12 12:30:00,164.34,164.4,164.19,164.22,28500.0,96.3437,96.3789,96.2558,96.2734,28500.0
2014-06-12 12:35:00,164.21,164.22,164.14,164.19,6800.0,96.2675,96.2734,96.2265,96.2558,6800.0
2014-06-12 12:40:00,164.2,164.26,164.2,164.23,5200.0,96.2616,96.2968,96.2616,96.2792,5200.0
2014-06-12 12:45:00,164.22,164.24,164.22,164.22,8800.0,96.2734,96.2851,96.2734,96.2734,8800.0
2014-06-12 12:50:00,164.22,164.24,164.1,164.22,19800.0,96.2734,96.2851,96.203,96.2734,19800.0
2014-06-12 12:55:00,164.22,164.31,164.2,164.26,8500.0,96.2734,96.3261,96.2616,96.2968,8500.0
2014-06-12 13:00:00,164.27,164.27,164.2,164.26,5200.0,96.3027,96.3027,96.2616,96.2968,5200.0
2014-06-12 13:05:00,164.25,164.33,164.24,164.31,12600.0,96.2909,96.3378,96.2851,96.3261,12600.0
2014-06-12 13:10:00,164.29,164.31,164.23,164.27,17600.0,96.3144,96.3261,96.2792,96.3027,17600.0
2014-06-12 13:15:00,164.27,164.28,164.16,164.18,25800.0,96.3027,96.3085,96.2382,96.2499,25800.0
2014-06-12 13:20:00,164.2,164.27,164.16,164.24,7300.0,96.2616,96.3027,96.2382,96.2851,7300.0
2014-06-12 13:25:00,164.23,164.25,164.17,164.19,4500.0,96.2792,96.2909,96.244,96.2558,4500.0
2014-06-12 13:30:00,164.21,164.25,164.16,164.2,10300.0,96.2675,96.2909,96.2382,96.2616,10300.0
2014-06-12 13:35:00,164.21,164.23,164.14,164.18,5900.0,96.2675,96.2792,96.2265,96.2499,5900.0
2014-06-12 13:40:00,164.23,164.28,164.18,164.2,8400.0,96.2792,96.3085,96.2499,96.2616,8400.0
2014-06-12 13:45:00,164.19,164.19,164.08,164.12,8100.0,96.2558,96.2558,96.1913,96.2147,8100.0
2014-06-12 13:50:00,164.13,164.15,164.05,164.1,5800.0,96.2206,96.2323,96.1737,96.203,5800.0
2014-06-12 13:55:00,164.11,164.13,163.84,163.89,14100.0,96.2089,96.2206,96.0506,96.0799,14100.0
2014-06-12 14:00:00,163.9,163.92,163.87,163.92,7500.0,96.0858,96.0975,96.0682,96.0975,7500.0
2014-06-12 14:05:00,163.95,164.02,163.92,164.02,14300.0,96.1151,96.1561,96.0975,96.1561,14300.0
2014-06-12 14:10:00,164.02,164.14,164.02,164.08,5700.0,96.1561,96.2265,96.1561,96.1913,5700.0
2014-06-12 14:15:00,164.11,164.22,164.1,164.2,8300.0,96.2089,96.2734,96.203,96.2616,8300.0
2014-06-12 14:20:00,164.2,164.26,164.05,164.05,8600.0,96.2616,96.2968,96.1737,96.1737,8600.0
2014-06-12 14:25:00,164.02,164.11,164.02,164.11,2800.0,96.1561,96.2089,96.1561,96.2089,2800.0
2014-06-12 14:30:00,164.11,164.13,163.98,164.0,20300.0,96.2089,96.2206,96.1327,96.1444,20300.0
2014-06-12 14:35:00,164.0,164.01,163.85,163.86,8400.0,96.1444,96.1502,96.0565,96.0623,8400.0
2014-06-12 14:40:00,163.86,163.88,163.79,163.8,8000.0,96.0623,96.074,96.0213,96.0271,8000.0
2014-06-12 14:45:00,163.84,163.84,163.79,163.83,10200.0,96.0506,96.0506,96.0213,96.0447,10200.0
2014-06-12 14:50:00,163.82,163.83,163.79,163.82,3900.0,96.0389,96.0447,96.0213,96.0389,3900.0
2014-06-12 14:55:00,163.83,163.86,163.81,163.83,3700.0,96.0447,96.0623,96.033,96.0447,3700.0
2014-06-12 15:00:00,163.83,163.93,163.81,163.82,9100.0,96.0447,96.1034,96.033,96.0389,9100.0
2014-06-12 15:05:00,163.82,163.89,163.79,163.79,6800.0,96.0389,96.0799,96.0213,96.0213,6800.0
2014-06-12 15:10:00,163.79,163.84,163.67,163.82,20200.0,96.0213,96.0506,95.9509,96.0389,20200.0
2014-06-12 15:15:00,163.87,163.93,163.81,163.86,5500.0,96.0682,96.1034,96.033,96.0623,5500.0
2014-06-12 15:20:00,163.87,163.93,163.82,163.85,7100.0,96.0682,96.1034,96.0389,96.0565,7100.0
2014-06-12 15:25:00,163.83,163.9,163.77,163.81,13800.0,96.0447,96.0858,96.0096,96.033,13800.0
2014-06-12 15:30:00,163.81,163.88,163.78,163.84,6600.0,96.033,96.074,96.0154,96.0506,6600.0
2014-06-12 15:35:00,163.85,163.87,163.57,163.57,15700.0,96.0565,96.0682,95.8923,95.8923,15700.0
2014-06-12 15:40:00,163.57,163.76,163.56,163.76,22500.0,95.8923,96.0037,95.8864,96.0037,22500.0
2014-06-12 15:45:00,163.78,164.01,163.78,163.96,27600.0,96.0154,96.1502,96.0154,96.1209,27600.0
2014-06-12 15:50:00,163.97,164.09,163.93,164.03,24700.0,96.1268,96.1971,96.1034,96.162,24700.0
2014-06-12 15:55:00,164.02,164.04,163.82,163.88,47700.0,96.1561,96.1678,96.0389,96.074,47700.0
2014-06-13 09:30:00,163.97,164.42,163.33,163.55,21100.0,96.1268,96.3906,95.7516,95.8806,21100.0
2014-06-13 09:35:00,163.38,163.48,163.02,163.19,17100.0,95.7809,95.8395,95.5699,95.6695,17100.0
2014-06-13 09:40:00,163.18,163.19,162.94,162.98,12000.0,95.6637,95.6695,95.523,95.5464,12000.0
2014-06-13 09:45:00,162.97,163.13,162.83,163.07,20000.0,95.5406,95.6344,95.4585,95.5992,20000.0
2014-06-13 09:50:00,163.07,163.22,162.92,163.05,11500.0,95.5992,95.6871,95.5112,95.5875,11500.0
2014-06-13 09:55:00,163.0,163.04,162.57,162.65,26500.0,95.5581,95.5816,95.3061,95.353,26500.0
2014-06-13 10:00:00,162.61,162.9,162.56,162.9,13800.0,95.3295,95.4995,95.3002,95.4995,13800.0
2014-06-13 10:05:00,162.88,162.92,162.62,162.81,18600.0,95.4878,95.5112,95.3354,95.4468,18600.0
2014-06-13 10:10:00,162.82,162.93,162.75,162.85,9700.0,95.4526,95.5171,95.4116,95.4702,9700.0
2014-06-13 10:15:00,162.87,163.07,162.87,162.99,9400.0,95.4819,95.5992,95.4819,95.5523,9400.0
2014-06-13 10:20:00,163.0,163.17,162.97,163.13,5200.0,95.5581,95.6578,95.5406,95.6344,5200.0
2014-06-13 10:25:00,163.12,163.18,163.07,163.18,4900.0,95.6285,95.6637,95.5992,95.6637,4900.0
2014-06-13 10:30:00,163.18,163.49,163.15,163.49,69300.0,95.6637,95.8454,95.6461,95.8454,69300.0
2014-06-13 10:35:00,163.47,163.53,163.32,163.38,8000.0,95.8337,95.8689,95.7457,95.7809,8000.0
2014-06-13 10:40:00,163.42,163.53,163.42,163.51,3300.0,95.8044,95.8689,95.8044,95.8571,3300.0
2014-06-13 10:45:00,163.51,163.51,163.4,163.44,5500.0,95.8571,95.8571,95.7926,95.8161,5500.0
2014-06-13 10:50:00,163.4,163.74,163.36,163.7,6600.0,95.7926,95.992,95.7692,95.9685,6600.0
2014-06-13 10:55:00,163.67,163.67,163.56,163.58,8900.0,95.9509,95.9509,95.8864,95.8982,8900.0
2014-06-13 11:00:00,163.64,163.68,163.58,163.67,10100.0,95.9333,95.9568,95.8982,95.9509,10100.0
2014-06-13 11:05:00,163.66,163.76,163.62,163.74,10500.0,95.9451,96.0037,95.9216,95.992,10500.0
2014-06-13 11:10:00,163.7,163.75,163.62,163.65,13800.0,95.9685,95.9978,95.9216,95.9392,13800.0
2014-06-13 11:15:00,163.65,163.78,163.57,163.59,23900.0,95.9392,96.0154,95.8923,95.904,23900.0
2014-06-13 11:20:00,163.59,163.75,163.59,163.69,7300.0,95.904,95.9978,95.904,95.9627,7300.0
2014-06-13 11:25:00,163.68,163.74,163.61,163.62,6200.0,95.9568,95.992,95.9158,95.9216,6200.0
2014-06-13 11:30:00,163.67,163.73,163.65,163.67,2400.0,95.9509,95.9861,95.9392,95.9509,2400.0
2014-06-13 11:35:00,163.71,163.74,163.57,163.59,11700.0,95.9744,95.992,95.8923,95.904,11700.0
2014-06-13 11:40:00,163.56,163.65,163.46,163.65,20900.0,95.8864,95.9392,95.8278,95.9392,20900.0
2014-06-13 11:45:00,163.69,163.71,163.65,163.7,3400.0,95.9627,95.9744,95.9392,95.9685,3400.0
2014-06-13 11:50:00,163.71,163.76,163.66,163.72,11400.0,95.9744,96.0037,95.9451,95.9802,11400.0
2014-06-13 11:55:00,163.72,163.72,163.64,163.71,6900.0,95.9802,95.9802,95.9333,95.9744,6900.0
2014-06-13 12:00:00,163.7,163.78,163.6,163.62,22000.0,95.9685,96.0154,95.9099,95.9216,22000.0
2014-06-13 12:05:00,163.63,163.64,163.45,163.5,44900.0,95.9275,95.9333,95.822,95.8513,44900.0
2014-06-13 12:10:00,163.49,163.62,163.47,163.52,12300.0,95.8454,95.9216,95.8337,95.863,12300.0
2014-06-13 12:15:00,163.54,163.65,163.5,163.56,22600.0,95.8747,95.9392,95.8513,95.8864,22600.0
2014-06-13 12:20:00,163.62,163.62,163.43,163.52,34000.0,95.9216,95.9216,95.8102,95.863,34000.0
2014-06-13 12:25:00,163.52,163.55,163.44,163.48,12000.0,95.863,95.8806,95.8161,95.8395,12000.0
2014-06-13 12:30:00,163.51,163.53,163.4,163.45,20700.0,95.8571,95.8689,95.7926,95.822,20700.0
2014-06-13 12:35:00,163.47,163.52,163.46,163.51,11700.0,95.8337,95.863,95.8278,95.8571,11700.0
2014-06-13 12:40:00,163.49,163.52,163.47,163.52,7700.0,95.8454,95.863,95.8337,95.863,7700.0
2014-06-13 12:45:00,163.53,163.57,163.44,163.47,15600.0,95.8689,95.8923,95.8161,95.8337,15600.0
2014-06-13 12:50:00,163.5,163.55,163.49,163.53,2900.0,95.8513,95.8806,95.8454,95.8689,2900.0
2014-06-13 12:55:00,163.53,163.55,163.46,163.55,13000.0,95.8689,95.8806,95.8278,95.8806,13000.0
2014-06-13 13:00:00,163.54,163.55,163.48,163.5,30800.0,95.8747,95.8806,95.8395,95.8513,30800.0
2014-06-13 13:05:00,163.49,163.54,163.47,163.53,9600.0,95.8454,95.8747,95.8337,95.8689,9600.0
2014-06-13 13:10:00,163.53,163.53,163.42,163.46,10100.0,95.8689,95.8689,95.8044,95.8278,10100.0
2014-06-13 13:15:00,163.49,163.54,163.49,163.53,4700.0,95.8454,95.8747,95.8454,95.8689,4700.0
2014-06-13 13:20:00,163.53,163.54,163.49,163.52,18800.0,95.8689,95.8747,95.8454,95.863,18800.0
2014-06-13 13:25:00,163.52,163.54,163.51,163.54,7100.0,95.863,95.8747,95.8571,95.8747,7100.0
2014-06-13 13:30:00,163.52,163.52,163.42,163.49,19700.0,95.863,95.863,95.8044,95.8454,19700.0
2014-06-13 13:35:00,163.47,163.53,163.47,163.51,9600.0,95.8337,95.8689,95.8337,95.8571,9600.0
2014-06-13 13:40:00,163.5,163.51,163.46,163.5,15700.0,95.8513,95.8571,95.8278,95.8513,15700.0
2014-06-13 13:45:00,163.5,163.5,163.41,163.5,53700.0,95.8513,95.8513,95.7985,95.8513,53700.0
2014-06-13 13:50:00,163.49,163.49,163.44,163.47,7700.0,95.8454,95.8454,95.8161,95.8337,7700.0
2014-06-13 13:55:00,163.47,163.48,163.46,163.47,7900.0,95.8337,95.8395,95.8278,95.8337,7900.0
2014-06-13 14:00:00,163.48,163.5,163.45,163.49,9900.0,95.8395,95.8513,95.822,95.8454,9900.0
2014-06-13 14:05:00,163.5,163.5,163.44,163.48,35400.0,95.8513,95.8513,95.8161,95.8395,35400.0
2014-06-13 14:10:00,163.49,163.49,163.47,163.48,8900.0,95.8454,95.8454,95.8337,95.8395,8900.0
2014-06-13 14:15:00,163.49,163.49,163.47,163.48,20600.0,95.8454,95.8454,95.8337,95.8395,20600.0
2014-06-13 14:20:00,163.49,163.62,163.44,163.53,45000.0,95.8454,95.9216,95.8161,95.8689,45000.0
2014-06-13 14:25:00,163.53,163.6,163.48,163.59,28000.0,95.8689,95.9099,95.8395,95.904,28000.0
2014-06-13 14:30:00,163.58,163.6,163.5,163.57,19500.0,95.8982,95.9099,95.8513,95.8923,19500.0
2014-06-13 14:35:00,163.55,163.88,163.54,163.85,10100.0,95.8806,96.074,95.8747,96.0565,10100.0
2014-06-13 14:40:00,163.89,163.89,163.84,163.88,5500.0,96.0799,96.0799,96.0506,96.074,5500.0
2014-06-13 14:45:00,163.9,163.93,163.53,163.63,56800.0,96.0858,96.1034,95.8689,95.9275,56800.0
2014-06-13 14:50:00,163.63,163.74,163.56,163.74,11900.0,95.9275,95.992,95.8864,95.992,11900.0
2014-06-13 14:55:00,163.76,163.83,163.72,163.83,12800.0,96.0037,96.0447,95.9802,96.0447,12800.0
2014-06-13 15:00:00,163.83,163.94,163.83,163.88,5700.0,96.0447,96.1092,96.0447,96.074,5700.0
2014-06-13 15:05:00,163.87,164.1,163.87,164.07,7000.0,96.0682,96.203,96.0682,96.1854,7000.0
2014-06-13 15:10:00,163.99,164.0,163.92,163.97,6400.0,96.1385,96.1444,96.0975,96.1268,6400.0
2014-06-13 15:15:00,163.98,163.99,163.82,163.82,6600.0,96.1327,96.1385,96.0389,96.0389,6600.0
2014-06-13 15:20:00,163.84,163.84,163.69,163.81,14400.0,96.0506,96.0506,95.9627,96.033,14400.0
2014-06-13 15:25:00,163.81,163.85,163.7,163.73,10400.0,96.033,96.0565,95.9685,95.9861,10400.0
2014-06-13 15:30:00,163.76,163.78,163.66,163.78,13300.0,96.0037,96.0154,95.9451,96.0154,13300.0
2014-06-13 15:35:00,163.8,163.95,163.79,163.92,15600.0,96.0271,96.1151,96.0213,96.0975,15600.0
2014-06-13 15:40:00,163.92,163.99,163.75,163.8,14700.0,96.0975,96.1385,95.9978,96.0271,14700.0
2014-06-13 15:45:00,163.8,163.89,163.7,163.84,13700.0,96.0271,96.0799,95.9685,96.0506,13700.0
2014-06-13 15:50:00,163.85,163.98,163.83,163.95,16800.0,96.0565,96.1327,96.0447,96.1151,16800.0
2014-06-13 15:55:00,163.94,164.09,163.93,164.06,58200.0,96.1092,96.1971,96.1034,96.1796,58200.0
2014-06-16 09:30:00,164.0,164.2,163.25,163.57,14000.0,96.1444,96.2616,95.7047,95.8923,14000.0
2014-06-16 09:35:00,163.81,163.92,163.62,163.92,9100.0,96.033,96.0975,95.9216,96.0975,9100.0
2014-06-16 09:40:00,163.88,164.0,163.71,163.95,7200.0,96.074,96.1444,95.9744,96.1151,7200.0
2014-06-16 09:45:00,163.97,164.06,163.81,163.88,6700.0,96.1268,96.1796,96.033,96.074,6700.0
2014-06-16 09:50:00,163.9,164.15,163.75,164.1,8200.0,96.0858,96.2323,95.9978,96.203,8200.0
2014-06-16 09:55:00,164.19,164.42,164.14,164.3,2900.0,96.2558,96.3906,96.2265,96.3203,2900.0
2014-06-16 10:00:00,164.33,164.68,164.32,164.59,11100.0,96.3378,96.543,96.332,96.4903,11100.0
2014-06-16 10:05:00,164.59,164.61,164.39,164.56,3800.0,96.4903,96.502,96.373,96.4727,3800.0
2014-06-16 10:10:00,164.62,164.7,164.31,164.31,18000.0,96.5079,96.5548,96.3261,96.3261,18000.0
2014-06-16 10:15:00,164.3,164.57,164.29,164.45,8100.0,96.3203,96.4785,96.3144,96.4082,8100.0
2014-06-16 10:20:00,164.53,164.79,164.46,164.79,4900.0,96.4551,96.6075,96.4141,96.6075,4900.0
2014-06-16 10:25:00,164.82,164.82,164.38,164.45,7700.0,96.6251,96.6251,96.3672,96.4082,7700.0
2014-06-16 10:30:00,164.41,164.43,164.25,164.29,8900.0,96.3847,96.3965,96.2909,96.3144,8900.0
2014-06-16 10:35:00,164.27,164.27,163.89,163.91,5000.0,96.3027,96.3027,96.0799,96.0916,5000.0
2014-06-16 10:40:00,163.85,164.04,163.83,163.92,7600.0,96.0565,96.1678,96.0447,96.0975,7600.0
2014-06-16 10:45:00,163.99,163.99,163.79,163.79,3200.0,96.1385,96.1385,96.0213,96.0213,3200.0
2014-06-16 10:50:00,163.76,163.84,163.64,163.82,7800.0,96.0037,96.0506,95.9333,96.0389,7800.0
2014-06-16 10:55:00,163.77,163.9,163.71,163.77,3700.0,96.0096,96.0858,95.9744,96.0096,3700.0
2014-06-16 11:00:00,163.74,163.86,163.72,163.72,2000.0,95.992,96.0623,95.9802,95.9802,2000.0
2014-06-16 11:05:00,163.71,163.77,163.56,163.77,3400.0,95.9744,96.0096,95.8864,96.0096,3400.0
2014-06-16 11:10:00,163.79,163.85,163.75,163.81,3700.0,96.0213,96.0565,95.9978,96.033,3700.0
2014-06-16 11:15:00,163.81,163.82,163.59,163.59,6900.0,96.033,96.0389,95.904,95.904,6900.0
2014-06-16 11:20:00,163.56,163.64,163.48,163.64,7100.0,95.8864,95.9333,95.8395,95.9333,7100.0
2014-06-16 11:25:00,163.62,163.62,163.43,163.49,4000.0,95.9216,95.9216,95.8102,95.8454,4000.0
2014-06-16 11:30:00,163.43,163.47,163.29,163.33,6900.0,95.8102,95.8337,95.7282,95.7516,6900.0
2014-06-16 11:35:00,163.39,163.46,163.37,163.46,4600.0,95.7868,95.8278,95.7751,95.8278,4600.0
2014-06-16 11:40:00,163.43,163.72,163.41,163.71,5100.0,95.8102,95.9802,95.7985,95.9744,5100.0
2014-06-16 11:45:00,163.69,163.69,163.49,163.49,4700.0,95.9627,95.9627,95.8454,95.8454,4700.0
2014-06-16 11:50:00,163.49,163.53,163.31,163.35,6000.0,95.8454,95.8689,95.7399,95.7633,6000.0
2014-06-16 11:55:00,163.34,163.61,163.34,163.52,5600.0,95.7575,95.9158,95.7575,95.863,5600.0
2014-06-16 12:00:00,163.52,163.52,163.39,163.47,8100.0,95.863,95.863,95.7868,95.8337,8100.0
2014-06-16 12:05:00,163.48,163.56,163.47,163.53,8500.0,95.8395,95.8864,95.8337,95.8689,8500.0
2014-06-16 12:10:00,163.55,163.69,163.49,163.53,9400.0,95.8806,95.9627,95.8454,95.8689,9400.0
2014-06-16 12:15:00,163.55,163.66,163.55,163.58,5400.0,95.8806,95.9451,95.8806,95.8982,5400.0
2014-06-16 12:20:00,163.56,163.82,163.55,163.72,5800.0,95.8864,96.0389,95.8806,95.9802,5800.0
2014-06-16 12:25:00,163.72,163.76,163.63,163.76,7100.0,95.9802,96.0037,95.9275,96.0037,7100.0
2014-06-16 12:30:00,163.75,163.76,163.7,163.75,6700.0,95.9978,96.0037,95.9685,95.9978,6700.0
2014-06-16 12:35:00,163.74,163.87,163.74,163.87,5300.0,95.992,96.0682,95.992,96.0682,5300.0
2014-06-16 12:40:00,163.87,163.91,163.85,163.86,3600.0,96.0682,96.0916,96.0565,96.0623,3600.0
2014-06-16 12:45:00,163.84,163.91,163.78,163.84,4700.0,96.0506,96.0916,96.0154,96.0506,4700.0
2014-06-16 12:50:00,163.86,163.94,163.85,163.94,3400.0,96.0623,96.1092,96.0565,96.1092,3400.0
2014-06-16 12:55:00,163.92,163.92,163.84,163.84,3600.0,96.0975,96.0975,96.0506,96.0506,3600.0
2014-06-16 13:00:00,163.84,163.91,163.77,163.91,2500.0,96.0506,96.0916,96.0096,96.0916,2500.0
2014-06-16 13:05:00,163.91,163.97,163.88,163.96,6100.0,96.0916,96.1268,96.074,96.1209,6100.0
2014-06-16 13:10:00,163.96,163.97,163.87,163.87,2900.0,96.1209,96.1268,96.0682,96.0682,2900.0
2014-06-16 13:15:00,163.85,163.89,163.82,163.89,8200.0,96.0565,96.0799,96.0389,96.0799,8200.0
2014-06-16 13:20:00,163.89,163.89,163.77,163.77,5300.0,96.0799,96.0799,96.0096,96.0096,5300.0
2014-06-16 13:25:00,163.74,163.76,163.62,163.64,7800.0,95.992,96.0037,95.9216,95.9333,7800.0
2014-06-16 13:30:00,163.67,163.68,163.61,163.63,8200.0,95.9509,95.9568,95.9158,95.9275,8200.0
2014-06-16 13:35:00,163.65,163.7,163.38,163.41,7800.0,95.9392,95.9685,95.7809,95.7985,7800.0
2014-06-16 13:40:00,163.4,163.49,163.38,163.43,4900.0,95.7926,95.8454,95.7809,95.8102,4900.0
2014-06-16 13:45:00,163.43,163.48,163.25,163.32,7000.0,95.8102,95.8395,95.7047,95.7457,7000.0
2014-06-16 13:50:00,163.33,163.33,163.18,163.26,6000.0,95.7516,95.7516,95.6637,95.7106,6000.0
2014-06-16 13:55:00,163.25,163.47,163.25,163.44,4600.0,95.7047,95.8337,95.7047,95.8161,4600.0
2014-06-16 14:00:00,163.47,163.62,163.47,163.59,4600.0,95.8337,95.9216,95.8337,95.904,4600.0
2014-06-16 14:05:00,163.6,163.61,163.49,163.55,6200.0,95.9099,95.9158,95.8454,95.8806,6200.0
2014-06-16 14:10:00,163.56,163.7,163.56,163.67,5600.0,95.8864,95.9685,95.8864,95.9509,5600.0
2014-06-16 14:15:00,163.65,163.67,163.49,163.49,11100.0,95.9392,95.9509,95.8454,95.8454,11100.0
2014-06-16 14:20:00,163.49,163.55,163.45,163.45,4800.0,95.8454,95.8806,95.822,95.822,4800.0
2014-06-16 14:25:00,163.5,163.54,163.44,163.53,3800.0,95.8513,95.8747,95.8161,95.8689,3800.0
2014-06-16 14:30:00,163.5,163.54,163.5,163.53,2400.0,95.8513,95.8747,95.8513,95.8689,2400.0
2014-06-16 14:35:00,163.52,163.63,163.52,163.63,4500.0,95.863,95.9275,95.863,95.9275,4500.0
2014-06-16 14:40:00,163.65,163.69,163.65,163.67,3900.0,95.9392,95.9627,95.9392,95.9509,3900.0
2014-06-16 14:45:00,163.68,163.75,163.68,163.75,3300.0,95.9568,95.9978,95.9568,95.9978,3300.0
2014-06-16 14:50:00,163.71,163.72,163.54,163.56,6200.0,95.9744,95.9802,95.8747,95.8864,6200.0
2014-06-16 14:55:00,163.54,163.55,163.36,163.41,16500.0,95.8747,95.8806,95.7692,95.7985,16500.0
2014-06-16 15:00:00,163.38,163.44,163.3,163.3,8700.0,95.7809,95.8161,95.734,95.734,8700.0
2014-06-16 15:05:00,163.31,163.38,163.26,163.27,4300.0,95.7399,95.7809,95.7106,95.7164,4300.0
2014-06-16 15:10:00,163.25,163.31,163.12,163.14,17500.0,95.7047,95.7399,95.6285,95.6402,17500.0
2014-06-16 15:15:00,163.13,163.25,163.12,163.24,7300.0,95.6344,95.7047,95.6285,95.6988,7300.0
2014-06-16 15:20:00,163.24,163.48,163.23,163.35,11600.0,95.6988,95.8395,95.693,95.7633,11600.0
2014-06-16 15:25:00,163.35,163.49,163.32,163.49,10200.0,95.7633,95.8454,95.7457,95.8454,10200.0
2014-06-16 15:30:00,163.48,163.49,163.39,163.43,7800.0,95.8395,95.8454,95.7868,95.8102,7800.0
2014-06-16 15:35:00,163.42,163.5,163.41,163.47,8300.0,95.8044,95.8513,95.7985,95.8337,8300.0
2014-06-16 15:40:00,163.47,163.49,163.36,163.43,13400.0,95.8337,95.8454,95.7692,95.8102,13400.0
2014-06-16 15:45:00,163.43,163.51,163.4,163.44,33700.0,95.8102,95.8571,95.7926,95.8161,33700.0
2014-06-16 15:50:00,163.45,163.61,163.44,163.56,33500.0,95.822,95.9158,95.8161,95.8864,33500.0
2014-06-16 15:55:00,163.58,163.63,163.42,163.55,127700.0,95.8982,95.9275,95.8044,95.8806,127700.0
2014-06-17 09:30:00,163.31,163.35,163.2,163.35,10900.0,95.7399,95.7633,95.6754,95.7633,10900.0
2014-06-17 09:35:00,163.36,163.45,163.07,163.32,13300.0,95.7692,95.822,95.5992,95.7457,13300.0
2014-06-17 09:40:00,163.3,163.43,163.14,163.19,8600.0,95.734,95.8102,95.6402,95.6695,8600.0
2014-06-17 09:45:00,163.29,163.44,163.05,163.08,20600.0,95.7282,95.8161,95.5875,95.605,20600.0
2014-06-17 09:50:00,163.13,163.17,162.87,162.88,10400.0,95.6344,95.6578,95.4819,95.4878,10400.0
2014-06-17 09:55:00,162.97,163.14,162.8,163.05,7400.0,95.5406,95.6402,95.4409,95.5875,7400.0
2014-06-17 10:00:00,163.13,163.26,163.05,163.19,7500.0,95.6344,95.7106,95.5875,95.6695,7500.0
2014-06-17 10:05:00,163.12,163.61,163.02,163.5,20200.0,95.6285,95.9158,95.5699,95.8513,20200.0
2014-06-17 10:10:00,163.49,163.76,163.45,163.51,14200.0,95.8454,96.0037,95.822,95.8571,14200.0
2014-06-17 10:15:00,163.51,163.53,163.32,163.38,33600.0,95.8571,95.8689,95.7457,95.7809,33600.0
2014-06-17 10:20:00,163.38,163.38,163.02,163.1,20000.0,95.7809,95.7809,95.5699,95.6168,20000.0
2014-06-17 10:25:00,163.09,163.16,163.07,163.07,4200.0,95.6109,95.6519,95.5992,95.5992,4200.0
2014-06-17 10:30:00,163.14,163.17,163.05,163.09,6400.0,95.6402,95.6578,95.5875,95.6109,6400.0
2014-06-17 10:35:00,163.09,163.27,163.07,163.27,6600.0,95.6109,95.7164,95.5992,95.7164,6600.0
2014-06-17 10:40:00,163.25,163.27,163.04,163.07,12000.0,95.7047,95.7164,95.5816,95.5992,12000.0
2014-06-17 10:45:00,163.02,163.02,162.84,162.91,4700.0,95.5699,95.5699,95.4643,95.5054,4700.0
2014-06-17 10:50:00,162.9,162.96,162.74,162.93,9300.0,95.4995,95.5347,95.4057,95.5171,9300.0
2014-06-17 10:55:00,162.92,163.11,162.9,163.1,11500.0,95.5112,95.6226,95.4995,95.6168,11500.0
2014-06-17 11:00:00,163.08,163.25,163.08,163.25,6400.0,95.605,95.7047,95.605,95.7047,6400.0
2014-06-17 11:05:00,163.25,163.39,163.21,163.24,10100.0,95.7047,95.7868,95.6813,95.6988,10100.0
2014-06-17 11:10:00,163.27,163.36,163.19,163.19,7000.0,95.7164,95.7692,95.6695,95.6695,7000.0
2014-06-17 11:15:00,163.15,163.37,163.14,163.33,7300.0,95.6461,95.7751,95.6402,95.7516,7300.0
2014-06-17 11:20:00,163.36,163.5,163.3,163.44,6800.0,95.7692,95.8513,95.734,95.8161,6800.0
2014-06-17 11:25:00,163.41,163.69,163.41,163.69,7800.0,95.7985,95.9627,95.7985,95.9627,7800.0
2014-06-17 11:30:00,163.65,163.79,163.65,163.65,12400.0,95.9392,96.0213,95.9392,95.9392,12400.0
2014-06-17 11:35:00,163.66,163.71,163.51,163.6,10200.0,95.9451,95.9744,95.8571,95.9099,10200.0
2014-06-17 11:40:00,163.6,163.6,163.46,163.51,7500.0,95.9099,95.9099,95.8278,95.8571,7500.0
2014-06-17 11:45:00,163.53,163.79,163.5,163.76,8100.0,95.8689,96.0213,95.8513,96.0037,8100.0
2014-06-17 11:50:00,163.76,163.77,163.65,163.72,6300.0,96.0037,96.0096,95.9392,95.9802,6300.0
2014-06-17 11:55:00,163.69,163.85,163.69,163.85,4800.0,95.9627,96.0565,95.9627,96.0565,4800.0
2014-06-17 12:00:00,163.83,163.83,163.7,163.72,4700.0,96.0447,96.0447,95.9685,95.9802,4700.0
2014-06-17 12:05:00,163.74,163.83,163.71,163.75,7000.0,95.992,96.0447,95.9744,95.9978,7000.0
2014-06-17 12:10:00,163.77,163.8,163.72,163.73,6500.0,96.0096,96.0271,95.9802,95.9861,6500.0
2014-06-17 12:15:00,163.74,163.81,163.68,163.68,5700.0,95.992,96.033,95.9568,95.9568,5700.0
2014-06-17 12:20:00,163.66,163.67,163.6,163.66,2900.0,95.9451,95.9509,95.9099,95.9451,2900.0
2014-06-17 12:25:00,163.65,163.76,163.65,163.67,5300.0,95.9392,96.0037,95.9392,95.9509,5300.0
2014-06-17 12:30:00,163.72,163.86,163.7,163.78,6600.0,95.9802,96.0623,95.9685,96.0154,6600.0
2014-06-17 12:35:00,163.77,163.85,163.76,163.85,5200.0,96.0096,96.0565,96.0037,96.0565,5200.0
2014-06-17 12:40:00,163.87,163.96,163.87,163.89,4600.0,96.0682,96.1209,96.0682,96.0799,4600.0
2014-06-17 12:45:00,163.9,164.06,163.86,163.99,6100.0,96.0858,96.1796,96.0623,96.1385,6100.0
2014-06-17 12:50:00,163.99,164.2,163.99,164.2,4200.0,96.1385,96.2616,96.1385,96.2616,4200.0
2014-06-17 12:55:00,164.19,164.21,164.01,164.12,5500.0,96.2558,96.2675,96.1502,96.2147,5500.0
2014-06-17 13:00:00,164.16,164.2,163.97,163.97,4900.0,96.2382,96.2616,96.1268,96.1268,4900.0
2014-06-17 13:05:00,163.94,164.12,163.94,164.12,7400.0,96.1092,96.2147,96.1092,96.2147,7400.0
2014-06-17 13:10:00,164.11,164.22,164.1,164.2,2800.0,96.2089,96.2734,96.203,96.2616,2800.0
2014-06-17 13:15:00,164.23,164.23,164.18,164.22,2600.0,96.2792,96.2792,96.2499,96.2734,2600.0
2014-06-17 13:20:00,164.18,164.33,164.15,164.3,6200.0,96.2499,96.3378,96.2323,96.3203,6200.0
2014-06-17 13:25:00,164.31,164.41,164.28,164.34,6900.0,96.3261,96.3847,96.3085,96.3437,6900.0
2014-06-17 13:30:00,164.34,164.48,164.34,164.43,3400.0,96.3437,96.4258,96.3437,96.3965,3400.0
2014-06-17 13:35:00,164.4,164.41,164.31,164.36,7700.0,96.3789,96.3847,96.3261,96.3554,7700.0
2014-06-17 13:40:00,164.33,164.34,164.27,164.31,4000.0,96.3378,96.3437,96.3027,96.3261,4000.0
2014-06-17 13:45:00,164.32,164.37,164.29,164.34,6400.0,96.332,96.3613,96.3144,96.3437,6400.0
2014-06-17 13:50:00,164.32,164.32,164.22,164.25,6500.0,96.332,96.332,96.2734,96.2909,6500.0
2014-06-17 13:55:00,164.21,164.22,164.14,164.18,6500.0,96.2675,96.2734,96.2265,96.2499,6500.0
2014-06-17 14:00:00,164.17,164.17,164.03,164.04,9800.0,96.244,96.244,96.162,96.1678,9800.0
2014-06-17 14:05:00,164.02,164.05,163.92,163.92,6900.0,96.1561,96.1737,96.0975,96.0975,6900.0
2014-06-17 14:10:00,163.9,163.96,163.9,163.91,4000.0,96.0858,96.1209,96.0858,96.0916,4000.0
2014-06-17 14:15:00,163.93,164.07,163.93,164.07,7400.0,96.1034,96.1854,96.1034,96.1854,7400.0
2014-06-17 14:20:00,164.1,164.21,164.07,164.19,7700.0,96.203,96.2675,96.1854,96.2558,7700.0
2014-06-17 14:25:00,164.19,164.3,164.12,164.26,5200.0,96.2558,96.3203,96.2147,96.2968,5200.0
2014-06-17 14:30:00,164.27,164.29,164.22,164.23,4500.0,96.3027,96.3144,96.2734,96.2792,4500.0
2014-06-17 14:35:00,164.22,164.3,164.21,164.3,6500.0,96.2734,96.3203,96.2675,96.3203,6500.0
2014-06-17 14:40:00,164.31,164.32,164.19,164.24,7300.0,96.3261,96.332,96.2558,96.2851,7300.0
2014-06-17 14:45:00,164.22,164.32,164.22,164.29,8000.0,96.2734,96.332,96.2734,96.3144,8000.0
2014-06-17 14:50:00,164.28,164.33,164.27,164.3,7300.0,96.3085,96.3378,96.3027,96.3203,7300.0
2014-06-17 14:55:00,164.28,164.4,164.27,164.39,9100.0,96.3085,96.3789,96.3027,96.373,9100.0
2014-06-17 15:00:00,164.39,164.39,164.2,164.2,10200.0,96.373,96.373,96.2616,96.2616,10200.0
2014-06-17 15:05:00,164.19,164.28,164.13,164.26,16200.0,96.2558,96.3085,96.2206,96.2968,16200.0
2014-06-17 15:10:00,164.29,164.34,164.21,164.21,14800.0,96.3144,96.3437,96.2675,96.2675,14800.0
2014-06-17 15:15:00,164.22,164.22,164.05,164.05,25200.0,96.2734,96.2734,96.1737,96.1737,25200.0
2014-06-17 15:20:00,164.04,164.12,164.02,164.02,19800.0,96.1678,96.2147,96.1561,96.1561,19800.0
2014-06-17 15:25:00,164.01,164.13,163.99,164.09,19400.0,96.1502,96.2206,96.1385,96.1971,19400.0
2014-06-17 15:30:00,164.08,164.1,164.0,164.09,17500.0,96.1913,96.203,96.1444,96.1971,17500.0
2014-06-17 15:35:00,164.08,164.28,164.08,164.28,30600.0,96.1913,96.3085,96.1913,96.3085,30600.0
2014-06-17 15:40:00,164.29,164.5,164.29,164.49,32600.0,96.3144,96.4375,96.3144,96.4316,32600.0
2014-06-17 15:45:00,164.48,164.5,164.32,164.41,61100.0,96.4258,96.4375,96.332,96.3847,61100.0
2014-06-17 15:50:00,164.41,164.42,164.23,164.37,54000.0,96.3847,96.3906,96.2792,96.3613,54000.0
2014-06-17 15:55:00,164.37,164.75,164.34,164.68,151600.0,96.3613,96.5841,96.3437,96.543,151600.0
2014-06-18 09:30:00,164.35,164.86,164.25,164.78,17500.0,96.3496,96.6486,96.2909,96.6017,17500.0
2014-06-18 09:35:00,164.46,164.61,163.78,164.36,16600.0,96.4141,96.502,96.0154,96.3554,16600.0
2014-06-18 09:40:00,164.27,164.85,164.21,164.65,17500.0,96.3027,96.6427,96.2675,96.5254,17500.0
2014-06-18 09:45:00,164.64,164.71,164.44,164.65,9000.0,96.5196,96.5606,96.4023,96.5254,9000.0
2014-06-18 09:50:00,164.58,164.91,164.54,164.91,8800.0,96.4844,96.6779,96.461,96.6779,8800.0
2014-06-18 09:55:00,164.83,164.86,164.28,164.49,19200.0,96.631,96.6486,96.3085,96.4316,19200.0
2014-06-18 10:00:00,164.51,164.93,164.5,164.7,17500.0,96.4434,96.6896,96.4375,96.5548,17500.0
2014-06-18 10:05:00,164.7,164.79,164.57,164.65,9300.0,96.5548,96.6075,96.4785,96.5254,9300.0
2014-06-18 10:10:00,164.57,164.82,164.53,164.72,10800.0,96.4785,96.6251,96.4551,96.5665,10800.0
2014-06-18 10:15:00,164.65,164.69,164.51,164.58,4100.0,96.5254,96.5489,96.4434,96.4844,4100.0
2014-06-18 10:20:00,164.57,164.61,164.25,164.25,5400.0,96.4785,96.502,96.2909,96.2909,5400.0
2014-06-18 10:25:00,164.26,164.38,164.16,164.23,10800.0,96.2968,96.3672,96.2382,96.2792,10800.0
2014-06-18 10:30:00,164.2,164.36,164.08,164.08,13800.0,96.2616,96.3554,96.1913,96.1913,13800.0
2014-06-18 10:35:00,164.12,164.23,163.95,164.17,21200.0,96.2147,96.2792,96.1151,96.244,21200.0
2014-06-18 10:40:00,164.16,164.16,163.71,163.79,20100.0,96.2382,96.2382,95.9744,96.0213,20100.0
2014-06-18 10:45:00,163.72,163.98,163.72,163.91,12500.0,95.9802,96.1327,95.9802,96.0916,12500.0
2014-06-18 10:50:00,163.9,163.99,163.84,163.87,6300.0,96.0858,96.1385,96.0506,96.0682,6300.0
2014-06-18 10:55:00,163.81,163.87,163.61,163.61,20500.0,96.033,96.0682,95.9158,95.9158,20500.0
2014-06-18 11:00:00,163.61,163.96,163.48,163.91,20400.0,95.9158,96.1209,95.8395,96.0916,20400.0
2014-06-18 11:05:00,163.87,164.27,163.81,164.1,22300.0,96.0682,96.3027,96.033,96.203,22300.0
2014-06-18 11:10:00,164.08,164.26,164.08,164.23,23200.0,96.1913,96.2968,96.1913,96.2792,23200.0
2014-06-18 11:15:00,164.19,164.33,164.18,164.18,6900.0,96.2558,96.3378,96.2499,96.2499,6900.0
2014-06-18 11:20:00,164.21,164.28,164.18,164.28,4300.0,96.2675,96.3085,96.2499,96.3085,4300.0
2014-06-18 11:25:00,164.26,164.3,164.21,164.21,8400.0,96.2968,96.3203,96.2675,96.2675,8400.0
2014-06-18 11:30:00,164.21,164.38,164.16,164.38,7600.0,96.2675,96.3672,96.2382,96.3672,7600.0
2014-06-18 11:35:00,164.37,164.56,164.37,164.52,13300.0,96.3613,96.4727,96.3613,96.4492,13300.0
2014-06-18 11:40:00,164.5,164.59,164.5,164.56,4500.0,96.4375,96.4903,96.4375,96.4727,4500.0
2014-06-18 11:45:00,164.59,164.61,164.55,164.55,5200.0,96.4903,96.502,96.4668,96.4668,5200.0
2014-06-18 11:50:00,164.56,164.56,164.39,164.41,13700.0,96.4727,96.4727,96.373,96.3847,13700.0
2014-06-18 11:55:00,164.43,164.44,164.36,164.4,8100.0,96.3965,96.4023,96.3554,96.3789,8100.0
2014-06-18 12:00:00,164.41,164.5,164.36,164.43,6600.0,96.3847,96.4375,96.3554,96.3965,6600.0
2014-06-18 12:05:00,164.43,164.47,164.4,164.47,4800.0,96.3965,96.4199,96.3789,96.4199,4800.0
2014-06-18 12:10:00,164.47,164.59,164.43,164.43,5900.0,96.4199,96.4903,96.3965,96.3965,5900.0
2014-06-18 12:15:00,164.47,164.55,164.42,164.5,5000.0,96.4199,96.4668,96.3906,96.4375,5000.0
2014-06-18 12:20:00,164.46,164.48,164.4,164.46,5900.0,96.4141,96.4258,96.3789,96.4141,5900.0
2014-06-18 12:25:00,164.43,164.5,164.42,164.5,3200.0,96.3965,96.4375,96.3906,96.4375,3200.0
2014-06-18 12:30:00,164.5,164.51,164.4,164.43,5500.0,96.4375,96.4434,96.3789,96.3965,5500.0
2014-06-18 12:35:00,164.43,164.51,164.42,164.45,4300.0,96.3965,96.4434,96.3906,96.4082,4300.0
2014-06-18 12:40:00,164.42,164.42,164.32,164.38,8100.0,96.3906,96.3906,96.332,96.3672,8100.0
2014-06-18 12:45:00,164.4,164.49,164.4,164.47,4200.0,96.3789,96.4316,96.3789,96.4199,4200.0
2014-06-18 12:50:00,164.47,164.6,164.47,164.6,4500.0,96.4199,96.4961,96.4199,96.4961,4500.0
2014-06-18 12:55:00,164.61,164.73,164.59,164.73,5900.0,96.502,96.5723,96.4903,96.5723,5900.0
2014-06-18 13:00:00,164.71,164.78,164.65,164.75,5600.0,96.5606,96.6017,96.5254,96.5841,5600.0
2014-06-18 13:05:00,164.73,164.73,164.65,164.7,6200.0,96.5723,96.5723,96.5254,96.5548,6200.0
2014-06-18 13:10:00,164.7,164.82,164.7,164.8,4300.0,96.5548,96.6251,96.5548,96.6134,4300.0
2014-06-18 13:15:00,164.79,164.87,164.79,164.85,3900.0,96.6075,96.6544,96.6075,96.6427,3900.0
2014-06-18 13:20:00,164.85,164.97,164.84,164.97,4900.0,96.6427,96.713,96.6368,96.713,4900.0
2014-06-18 13:25:00,164.98,164.98,164.9,164.92,4800.0,96.7189,96.7189,96.672,96.6837,4800.0
2014-06-18 13:30:00,164.93,164.93,164.67,164.71,10300.0,96.6896,96.6896,96.5372,96.5606,10300.0
2014-06-18 13:35:00,164.72,164.81,164.67,164.77,6900.0,96.5665,96.6192,96.5372,96.5958,6900.0
2014-06-18 13:40:00,164.77,164.77,164.7,164.73,3300.0,96.5958,96.5958,96.5548,96.5723,3300.0
2014-06-18 13:45:00,164.7,164.73,164.7,164.7,700.0,96.5548,96.5723,96.5548,96.5548,700.0
2014-06-18 13:50:00,164.74,164.98,164.74,164.98,5900.0,96.5782,96.7189,96.5782,96.7189,5900.0
2014-06-18 13:55:00,164.97,164.99,164.78,164.86,5200.0,96.713,96.7248,96.6017,96.6486,5200.0
2014-06-18 14:00:00,164.81,165.79,164.62,165.23,34300.0,96.6192,97.1938,96.5079,96.8655,34300.0
2014-06-18 14:05:00,165.15,165.15,164.82,164.99,11100.0,96.8186,96.8186,96.6251,96.7248,11100.0
2014-06-18 14:10:00,165.03,165.42,165.03,165.4,8400.0,96.7482,96.9769,96.7482,96.9651,8400.0
2014-06-18 14:15:00,165.4,165.55,165.21,165.55,6100.0,96.9651,97.0531,96.8537,97.0531,6100.0
2014-06-18 14:20:00,165.55,165.55,165.36,165.52,5700.0,97.0531,97.0531,96.9417,97.0355,5700.0
2014-06-18 14:25:00,165.58,165.63,165.47,165.61,7900.0,97.0707,97.1,97.0062,97.0882,7900.0
2014-06-18 14:30:00,165.63,165.77,165.57,165.58,5700.0,97.1,97.182,97.0648,97.0707,5700.0
2014-06-18 14:35:00,165.56,165.95,165.56,165.88,11900.0,97.0589,97.2876,97.0589,97.2465,11900.0
2014-06-18 14:40:00,165.87,165.9,165.58,165.73,10900.0,97.2407,97.2583,97.0707,97.1586,10900.0
2014-06-18 14:45:00,165.76,165.81,165.62,165.72,13600.0,97.1762,97.2055,97.0941,97.1527,13600.0
2014-06-18 14:50:00,165.76,166.03,165.67,166.03,14900.0,97.1762,97.3345,97.1234,97.3345,14900.0
2014-06-18 14:55:00,166.04,166.14,165.93,166.0,15700.0,97.3403,97.399,97.2758,97.3169,15700.0
2014-06-18 15:00:00,165.97,166.23,165.97,166.17,12000.0,97.2993,97.4517,97.2993,97.4165,12000.0
2014-06-18 15:05:00,166.17,166.42,166.17,166.35,18300.0,97.4165,97.5631,97.4165,97.5221,18300.0
2014-06-18 15:10:00,166.36,166.36,166.15,166.27,14800.0,97.5279,97.5279,97.4048,97.4752,14800.0
2014-06-18 15:15:00,166.27,166.5,166.21,166.43,17500.0,97.4752,97.61,97.44,97.569,17500.0
2014-06-18 15:20:00,166.44,166.47,166.24,166.38,17500.0,97.5748,97.5924,97.4576,97.5397,17500.0
2014-06-18 15:25:00,166.34,166.44,166.22,166.38,14200.0,97.5162,97.5748,97.4459,97.5397,14200.0
2014-06-18 15:30:00,166.38,166.42,166.27,166.34,13500.0,97.5397,97.5631,97.4752,97.5162,13500.0
2014-06-18 15:35:00,166.37,166.46,166.21,166.46,15700.0,97.5338,97.5866,97.44,97.5866,15700.0
2014-06-18 15:40:00,166.42,166.67,166.42,166.54,18300.0,97.5631,97.7097,97.5631,97.6335,18300.0
2014-06-18 15:45:00,166.52,166.54,166.37,166.37,41300.0,97.6217,97.6335,97.5338,97.5338,41300.0
2014-06-18 15:50:00,166.39,166.51,166.26,166.5,108600.0,97.5455,97.6159,97.4693,97.61,108600.0
2014-06-18 15:55:00,166.5,166.53,166.23,166.5,104200.0,97.61,97.6276,97.4517,97.61,104200.0
2014-06-19 09:30:00,166.13,166.39,165.2,165.23,26800.0,97.3931,97.5455,96.8479,96.8655,26800.0
2014-06-19 09:35:00,165.17,166.02,165.05,166.0,15500.0,96.8303,97.3286,96.7599,97.3169,15500.0
2014-06-19 09:40:00,166.03,166.33,165.87,166.33,9900.0,97.3345,97.5103,97.2407,97.5103,9900.0
2014-06-19 09:45:00,166.22,166.32,166.01,166.07,14700.0,97.4459,97.5045,97.3227,97.3579,14700.0
2014-06-19 09:50:00,166.12,166.32,166.04,166.18,11000.0,97.3872,97.5045,97.3403,97.4224,11000.0
2014-06-19 09:55:00,166.18,166.44,166.11,166.38,10200.0,97.4224,97.5748,97.3814,97.5397,10200.0
2014-06-19 10:00:00,166.34,166.43,166.12,166.38,6300.0,97.5162,97.569,97.3872,97.5397,6300.0
2014-06-19 10:05:00,166.43,166.44,166.22,166.23,6800.0,97.569,97.5748,97.4459,97.4517,6800.0
2014-06-19 10:10:00,166.24,166.39,166.13,166.29,8700.0,97.4576,97.5455,97.3931,97.4869,8700.0
2014-06-19 10:15:00,166.28,166.5,166.16,166.37,15900.0,97.481,97.61,97.4107,97.5338,15900.0
2014-06-19 10:20:00,166.36,166.5,166.22,166.33,11800.0,97.5279,97.61,97.4459,97.5103,11800.0
2014-06-19 10:25:00,166.32,166.52,166.26,166.34,4700.0,97.5045,97.6217,97.4693,97.5162,4700.0
2014-06-19 10:30:00,166.36,166.49,166.21,166.37,6500.0,97.5279,97.6041,97.44,97.5338,6500.0
2014-06-19 10:35:00,166.4,166.44,166.27,166.39,3500.0,97.5514,97.5748,97.4752,97.5455,3500.0
2014-06-19 10:40:00,166.37,166.63,166.37,166.56,2800.0,97.5338,97.6862,97.5338,97.6452,2800.0
2014-06-19 10:45:00,166.55,166.57,166.44,166.52,3200.0,97.6393,97.651,97.5748,97.6217,3200.0
2014-06-19 10:50:00,166.48,166.58,166.3,166.42,3300.0,97.5983,97.6569,97.4928,97.5631,3300.0
2014-06-19 10:55:00,166.35,166.54,166.35,166.49,3000.0,97.5221,97.6335,97.5221,97.6041,3000.0
2014-06-19 11:00:00,166.49,166.54,166.43,166.54,3500.0,97.6041,97.6335,97.569,97.6335,3500.0
2014-06-19 11:05:00,166.48,166.53,166.38,166.43,4600.0,97.5983,97.6276,97.5397,97.569,4600.0
2014-06-19 11:10:00,166.45,166.53,166.42,166.47,4400.0,97.5807,97.6276,97.5631,97.5924,4400.0
2014-06-19 11:15:00,166.46,166.69,166.43,166.69,9800.0,97.5866,97.7214,97.569,97.7214,9800.0
2014-06-19 11:20:00,166.69,166.87,166.66,166.71,9600.0,97.7214,97.8269,97.7038,97.7331,9600.0
2014-06-19 11:25:00,166.71,167.05,166.69,166.98,14400.0,97.7331,97.9324,97.7214,97.8914,14400.0
2014-06-19 11:30:00,166.89,166.91,166.67,166.69,8000.0,97.8386,97.8504,97.7097,97.7214,8000.0
2014-06-19 11:35:00,166.67,166.81,166.67,166.67,9900.0,97.7097,97.7917,97.7097,97.7097,9900.0
2014-06-19 11:40:00,166.69,167.0,166.69,166.92,6000.0,97.7214,97.9031,97.7214,97.8562,6000.0
2014-06-19 11:45:00,166.91,166.91,166.8,166.9,3700.0,97.8504,97.8504,97.7859,97.8445,3700.0
2014-06-19 11:50:00,166.9,166.96,166.85,166.85,3800.0,97.8445,97.8797,97.8152,97.8152,3800.0
2014-06-19 11:55:00,166.86,166.88,166.77,166.82,4700.0,97.8211,97.8328,97.7683,97.7976,4700.0
2014-06-19 12:00:00,166.78,166.89,166.78,166.82,4500.0,97.7742,97.8386,97.7742,97.7976,4500.0
2014-06-19 12:05:00,166.78,166.85,166.74,166.85,2100.0,97.7742,97.8152,97.7507,97.8152,2100.0
2014-06-19 12:10:00,166.85,166.85,166.67,166.72,6100.0,97.8152,97.8152,97.7097,97.739,6100.0
2014-06-19 12:15:00,166.69,166.81,166.69,166.71,4100.0,97.7214,97.7917,97.7214,97.7331,4100.0
2014-06-19 12:20:00,166.71,166.81,166.7,166.79,3900.0,97.7331,97.7917,97.7273,97.78,3900.0
2014-06-19 12:25:00,166.79,166.82,166.77,166.8,6200.0,97.78,97.7976,97.7683,97.7859,6200.0
2014-06-19 12:30:00,166.79,166.92,166.79,166.92,26200.0,97.78,97.8562,97.78,97.8562,26200.0
2014-06-19 12:35:00,166.87,166.89,166.76,166.76,10800.0,97.8269,97.8386,97.7624,97.7624,10800.0
2014-06-19 12:40:00,166.76,166.8,166.72,166.78,7600.0,97.7624,97.7859,97.739,97.7742,7600.0
2014-06-19 12:45:00,166.79,166.82,166.79,166.81,8900.0,97.78,97.7976,97.78,97.7917,8900.0
2014-06-19 12:50:00,166.82,166.82,166.77,166.79,6400.0,97.7976,97.7976,97.7683,97.78,6400.0
2014-06-19 12:55:00,166.79,166.82,166.79,166.82,11800.0,97.78,97.7976,97.78,97.7976,11800.0
2014-06-19 13:00:00,166.81,166.85,166.8,166.83,21900.0,97.7917,97.8152,97.7859,97.8035,21900.0
2014-06-19 13:05:00,166.82,166.87,166.81,166.84,9200.0,97.7976,97.8269,97.7917,97.8093,9200.0
2014-06-19 13:10:00,166.84,166.84,166.6,166.61,10300.0,97.8093,97.8093,97.6686,97.6745,10300.0
2014-06-19 13:15:00,166.59,166.61,166.5,166.56,9700.0,97.6628,97.6745,97.61,97.6452,9700.0
2014-06-19 13:20:00,166.57,166.71,166.56,166.71,8300.0,97.651,97.7331,97.6452,97.7331,8300.0
2014-06-19 13:25:00,166.73,166.84,166.72,166.72,14100.0,97.7448,97.8093,97.739,97.739,14100.0
2014-06-19 13:30:00,166.72,166.73,166.63,166.69,10800.0,97.739,97.7448,97.6862,97.7214,10800.0
2014-06-19 13:35:00,166.69,166.73,166.49,166.49,7700.0,97.7214,97.7448,97.6041,97.6041,7700.0
2014-06-19 13:40:00,166.49,166.56,166.43,166.51,10400.0,97.6041,97.6452,97.569,97.6159,10400.0
2014-06-19 13:45:00,166.53,166.68,166.49,166.65,12600.0,97.6276,97.7155,97.6041,97.6979,12600.0
2014-06-19 13:50:00,166.64,166.71,166.55,166.56,13200.0,97.6921,97.7331,97.6393,97.6452,13200.0
2014-06-19 13:55:00,166.55,166.72,166.54,166.71,9600.0,97.6393,97.739,97.6335,97.7331,9600.0
2014-06-19 14:00:00,166.69,166.86,166.66,166.8,12700.0,97.7214,97.8211,97.7038,97.7859,12700.0
2014-06-19 14:05:00,166.81,166.83,166.72,166.72,10500.0,97.7917,97.8035,97.739,97.739,10500.0
2014-06-19 14:10:00,166.72,167.01,166.71,166.94,13000.0,97.739,97.909,97.7331,97.868,13000.0
2014-06-19 14:15:00,166.96,166.97,166.84,166.92,9500.0,97.8797,97.8855,97.8093,97.8562,9500.0
2014-06-19 14:20:00,166.92,167.0,166.9,167.0,9800.0,97.8562,97.9031,97.8445,97.9031,9800.0
2014-06-19 14:25:00,167.02,167.02,166.94,166.95,6000.0,97.9149,97.9149,97.868,97.8738,6000.0
2014-06-19 14:30:00,166.94,166.94,166.82,166.86,5700.0,97.868,97.868,97.7976,97.8211,5700.0
2014-06-19 14:35:00,166.85,166.88,166.75,166.76,7800.0,97.8152,97.8328,97.7566,97.7624,7800.0
2014-06-19 14:40:00,166.75,166.78,166.74,166.76,5000.0,97.7566,97.7742,97.7507,97.7624,5000.0
2014-06-19 14:45:00,166.77,166.81,166.74,166.79,5900.0,97.7683,97.7917,97.7507,97.78,5900.0
2014-06-19 14:50:00,166.8,166.83,166.74,166.83,4700.0,97.7859,97.8035,97.7507,97.8035,4700.0
2014-06-19 14:55:00,166.83,166.89,166.78,166.86,5000.0,97.8035,97.8386,97.7742,97.8211,5000.0
2014-06-19 15:00:00,166.84,166.88,166.77,166.85,6500.0,97.8093,97.8328,97.7683,97.8152,6500.0
2014-06-19 15:05:00,166.85,166.85,166.72,166.77,11800.0,97.8152,97.8152,97.739,97.7683,11800.0
2014-06-19 15:10:00,166.78,166.87,166.75,166.8,12700.0,97.7742,97.8269,97.7566,97.7859,12700.0
2014-06-19 15:15:00,166.8,166.99,166.76,166.89,22100.0,97.7859,97.8973,97.7624,97.8386,22100.0
2014-06-19 15:20:00,166.91,167.04,166.79,166.96,14400.0,97.8504,97.9266,97.78,97.8797,14400.0
2014-06-19 15:25:00,166.96,167.06,166.93,167.01,11500.0,97.8797,97.9383,97.8621,97.909,11500.0
2014-06-19 15:30:00,167.01,167.05,166.85,166.87,10700.0,97.909,97.9324,97.8152,97.8269,10700.0
2014-06-19 15:35:00,166.85,167.0,166.81,166.99,18100.0,97.8152,97.9031,97.7917,97.8973,18100.0
2014-06-19 15:40:00,166.98,167.07,166.97,167.0,19800.0,97.8914,97.9442,97.8855,97.9031,19800.0
2014-06-19 15:45:00,167.02,167.11,166.88,167.01,40200.0,97.9149,97.9676,97.8328,97.909,40200.0
2014-06-19 15:50:00,167.01,167.09,166.96,167.0,33700.0,97.909,97.9559,97.8797,97.9031,33700.0
2014-06-19 15:55:00,167.01,167.33,167.01,167.22,96600.0,97.909,98.0966,97.909,98.0321,96600.0
2014-06-20 09:30:00,167.98,167.98,167.3,167.45,346700.0,98.4776,98.4776,98.079,98.1669,346700.0
2014-06-20 09:35:00,167.4,167.44,166.77,166.77,23000.0,98.1376,98.1611,97.7683,97.7683,23000.0
2014-06-20 09:40:00,166.68,166.68,166.01,166.04,11700.0,97.7155,97.7155,97.3227,97.3403,11700.0
2014-06-20 09:45:00,166.13,166.19,165.88,166.14,16100.0,97.3931,97.4283,97.2465,97.399,16100.0
2014-06-20 09:50:00,166.18,166.37,166.06,166.19,16400.0,97.4224,97.5338,97.3521,97.4283,16400.0
2014-06-20 09:55:00,166.19,166.27,165.99,166.05,11300.0,97.4283,97.4752,97.311,97.3462,11300.0
2014-06-20 10:00:00,166.05,166.17,166.02,166.16,12400.0,97.3462,97.4165,97.3286,97.4107,12400.0
2014-06-20 10:05:00,166.13,166.23,165.98,166.18,26100.0,97.3931,97.4517,97.3052,97.4224,26100.0
2014-06-20 10:10:00,166.17,166.29,166.11,166.11,7000.0,97.4165,97.4869,97.3814,97.3814,7000.0
2014-06-20 10:15:00,166.09,166.43,166.09,166.43,16700.0,97.3696,97.569,97.3696,97.569,16700.0
2014-06-20 10:20:00,166.47,166.62,166.39,166.55,15700.0,97.5924,97.6804,97.5455,97.6393,15700.0
2014-06-20 10:25:00,166.54,166.65,166.38,166.64,9600.0,97.6335,97.6979,97.5397,97.6921,9600.0
2014-06-20 10:30:00,166.6,166.64,166.47,166.59,23900.0,97.6686,97.6921,97.5924,97.6628,23900.0
2014-06-20 10:35:00,166.61,166.8,166.61,166.71,16100.0,97.6745,97.7859,97.6745,97.7331,16100.0
2014-06-20 10:40:00,166.71,166.81,166.61,166.61,15300.0,97.7331,97.7917,97.6745,97.6745,15300.0
2014-06-20 10:45:00,166.64,166.64,166.51,166.64,5900.0,97.6921,97.6921,97.6159,97.6921,5900.0
2014-06-20 10:50:00,166.66,166.8,166.66,166.75,4000.0,97.7038,97.7859,97.7038,97.7566,4000.0
2014-06-20 10:55:00,166.77,166.89,166.67,166.67,4900.0,97.7683,97.8386,97.7097,97.7097,4900.0
2014-06-20 11:00:00,166.69,166.78,166.6,166.74,3100.0,97.7214,97.7742,97.6686,97.7507,3100.0
2014-06-20 11:05:00,166.77,166.81,166.68,166.68,4800.0,97.7683,97.7917,97.7155,97.7155,4800.0
2014-06-20 11:10:00,166.74,166.74,166.65,166.65,3200.0,97.7507,97.7507,97.6979,97.6979,3200.0
2014-06-20 11:15:00,166.61,166.62,166.41,166.45,9400.0,97.6745,97.6804,97.5572,97.5807,9400.0
2014-06-20 11:20:00,166.44,166.55,166.43,166.46,4900.0,97.5748,97.6393,97.569,97.5866,4900.0
2014-06-20 11:25:00,166.49,166.55,166.49,166.49,4100.0,97.6041,97.6393,97.6041,97.6041,4100.0
2014-06-20 11:30:00,166.49,166.53,166.42,166.53,3000.0,97.6041,97.6276,97.5631,97.6276,3000.0
2014-06-20 11:35:00,166.5,166.61,166.49,166.56,5400.0,97.61,97.6745,97.6041,97.6452,5400.0
2014-06-20 11:40:00,166.56,166.58,166.46,166.51,5500.0,97.6452,97.6569,97.5866,97.6159,5500.0
2014-06-20 11:45:00,166.52,166.56,166.48,166.5,5000.0,97.6217,97.6452,97.5983,97.61,5000.0
2014-06-20 11:50:00,166.47,166.47,166.34,166.37,5000.0,97.5924,97.5924,97.5162,97.5338,5000.0
2014-06-20 11:55:00,166.38,166.43,166.35,166.41,2500.0,97.5397,97.569,97.5221,97.5572,2500.0
2014-06-20 12:00:00,166.46,166.48,166.39,166.4,2600.0,97.5866,97.5983,97.5455,97.5514,2600.0
2014-06-20 12:05:00,166.43,166.43,166.17,166.2,9700.0,97.569,97.569,97.4165,97.4341,9700.0
2014-06-20 12:10:00,166.15,166.19,166.13,166.13,9400.0,97.4048,97.4283,97.3931,97.3931,9400.0
2014-06-20 12:15:00,166.11,166.41,166.09,166.35,10900.0,97.3814,97.5572,97.3696,97.5221,10900.0
2014-06-20 12:20:00,166.36,166.49,166.33,166.42,11500.0,97.5279,97.6041,97.5103,97.5631,11500.0
2014-06-20 12:25:00,166.44,166.49,166.39,166.49,2100.0,97.5748,97.6041,97.5455,97.6041,2100.0
2014-06-20 12:30:00,166.5,166.54,166.41,166.42,8000.0,97.61,97.6335,97.5572,97.5631,8000.0
2014-06-20 12:35:00,166.44,166.5,166.42,166.46,15500.0,97.5748,97.61,97.5631,97.5866,15500.0
2014-06-20 12:40:00,166.44,166.51,166.44,166.48,8500.0,97.5748,97.6159,97.5748,97.5983,8500.0
2014-06-20 12:45:00,166.45,166.56,166.42,166.56,15300.0,97.5807,97.6452,97.5631,97.6452,15300.0
2014-06-20 12:50:00,166.54,166.61,166.52,166.59,2800.0,97.6335,97.6745,97.6217,97.6628,2800.0
2014-06-20 12:55:00,166.62,166.65,166.59,166.62,3600.0,97.6804,97.6979,97.6628,97.6804,3600.0
2014-06-20 13:00:00,166.61,166.69,166.59,166.69,1800.0,97.6745,97.7214,97.6628,97.7214,1800.0
2014-06-20 13:05:00,166.72,166.77,166.72,166.76,2700.0,97.739,97.7683,97.739,97.7624,2700.0
2014-06-20 13:10:00,166.85,166.96,166.81,166.93,3400.0,97.8152,97.8797,97.7917,97.8621,3400.0
2014-06-20 13:15:00,166.94,166.94,166.81,166.82,5500.0,97.868,97.868,97.7917,97.7976,5500.0
2014-06-20 13:20:00,166.81,166.85,166.77,166.82,4400.0,97.7917,97.8152,97.7683,97.7976,4400.0
2014-06-20 13:25:00,166.86,166.88,166.8,166.82,16400.0,97.8211,97.8328,97.7859,97.7976,16400.0
2014-06-20 13:30:00,166.8,166.81,166.75,166.77,2500.0,97.7859,97.7917,97.7566,97.7683,2500.0
2014-06-20 13:35:00,166.75,166.86,166.75,166.85,4400.0,97.7566,97.8211,97.7566,97.8152,4400.0
2014-06-20 13:40:00,166.85,166.88,166.74,166.74,3600.0,97.8152,97.8328,97.7507,97.7507,3600.0
2014-06-20 13:45:00,166.71,166.86,166.71,166.74,5900.0,97.7331,97.8211,97.7331,97.7507,5900.0
2014-06-20 13:50:00,166.79,166.82,166.75,166.79,2900.0,97.78,97.7976,97.7566,97.78,2900.0
2014-06-20 13:55:00,166.8,166.83,166.79,166.83,4000.0,97.7859,97.8035,97.78,97.8035,4000.0
2014-06-20 14:00:00,166.8,166.81,166.79,166.79,4400.0,97.7859,97.7917,97.78,97.78,4400.0
2014-06-20 14:05:00,166.77,166.82,166.76,166.8,2800.0,97.7683,97.7976,97.7624,97.7859,2800.0
2014-06-20 14:10:00,166.81,166.84,166.78,166.79,7200.0,97.7917,97.8093,97.7742,97.78,7200.0
2014-06-20 14:15:00,166.78,166.83,166.68,166.69,8000.0,97.7742,97.8035,97.7155,97.7214,8000.0
2014-06-20 14:20:00,166.71,166.71,166.64,166.68,4500.0,97.7331,97.7331,97.6921,97.7155,4500.0
2014-06-20 14:25:00,166.69,166.7,166.65,166.67,4200.0,97.7214,97.7273,97.6979,97.7097,4200.0
2014-06-20 14:30:00,166.67,166.79,166.64,166.77,13000.0,97.7097,97.78,97.6921,97.7683,13000.0
2014-06-20 14:35:00,166.77,166.8,166.75,166.77,8600.0,97.7683,97.7859,97.7566,97.7683,8600.0
2014-06-20 14:40:00,166.77,166.78,166.7,166.75,23900.0,97.7683,97.7742,97.7273,97.7566,23900.0
2014-06-20 14:45:00,166.75,166.83,166.71,166.78,7400.0,97.7566,97.8035,97.7331,97.7742,7400.0
2014-06-20 14:50:00,166.81,166.84,166.75,166.82,13900.0,97.7917,97.8093,97.7566,97.7976,13900.0
2014-06-20 14:55:00,166.84,166.9,166.83,166.89,5800.0,97.8093,97.8445,97.8035,97.8386,5800.0
2014-06-20 15:00:00,166.9,166.91,166.77,166.88,16700.0,97.8445,97.8504,97.7683,97.8328,16700.0
2014-06-20 15:05:00,166.88,166.95,166.84,166.92,34900.0,97.8328,97.8738,97.8093,97.8562,34900.0
2014-06-20 15:10:00,166.93,167.09,166.91,167.09,15600.0,97.8621,97.9559,97.8504,97.9559,15600.0
2014-06-20 15:15:00,167.08,167.3,167.03,167.27,12300.0,97.95,98.079,97.9207,98.0614,12300.0
2014-06-20 15:20:00,167.3,167.3,167.13,167.19,8000.0,98.079,98.079,97.9793,98.0145,8000.0
2014-06-20 15:25:00,167.2,167.39,167.18,167.36,10600.0,98.0204,98.1318,98.0087,98.1142,10600.0
2014-06-20 15:30:00,167.38,167.5,167.34,167.49,11900.0,98.1259,98.1962,98.1024,98.1904,11900.0
2014-06-20 15:35:00,167.47,167.6,167.43,167.59,15400.0,98.1787,98.2549,98.1552,98.249,15400.0
2014-06-20 15:40:00,167.59,167.66,167.49,167.56,18300.0,98.249,98.29,98.1904,98.2314,18300.0
2014-06-20 15:45:00,167.58,167.77,167.53,167.62,49700.0,98.2431,98.3545,98.2138,98.2666,49700.0
2014-06-20 15:50:00,167.64,167.66,167.52,167.54,48700.0,98.2783,98.29,98.208,98.2197,48700.0
2014-06-20 15:55:00,167.58,167.66,167.49,167.5,157800.0,98.2431,98.29,98.1904,98.1962,157800.0
2014-06-23 09:30:00,167.17,167.46,167.09,167.43,24700.0,98.0028,98.1728,97.9559,98.1552,24700.0
2014-06-23 09:35:00,167.45,167.73,167.38,167.73,21700.0,98.1669,98.3311,98.1259,98.3311,21700.0
2014-06-23 09:40:00,167.7,167.71,167.46,167.56,28700.0,98.3135,98.3194,98.1728,98.2314,28700.0
2014-06-23 09:45:00,167.61,167.86,167.56,167.81,26200.0,98.2607,98.4073,98.2314,98.378,26200.0
2014-06-23 09:50:00,167.85,167.85,167.57,167.8,19200.0,98.4014,98.4014,98.2373,98.3721,19200.0
2014-06-23 09:55:00,167.68,167.73,167.5,167.6,21500.0,98.3018,98.3311,98.1962,98.2549,21500.0
2014-06-23 10:00:00,167.52,167.76,167.52,167.75,5200.0,98.208,98.3487,98.208,98.3428,5200.0
2014-06-23 10:05:00,167.84,167.9,167.78,167.86,4800.0,98.3956,98.4307,98.3604,98.4073,4800.0
2014-06-23 10:10:00,167.85,167.95,167.72,167.77,7100.0,98.4014,98.4601,98.3252,98.3545,7100.0
2014-06-23 10:15:00,167.77,168.0,167.73,167.99,7200.0,98.3545,98.4894,98.3311,98.4835,7200.0
2014-06-23 10:20:00,167.95,167.96,167.86,167.88,5700.0,98.4601,98.4659,98.4073,98.419,5700.0
2014-06-23 10:25:00,167.86,167.92,167.81,167.92,5100.0,98.4073,98.4425,98.378,98.4425,5100.0
2014-06-23 10:30:00,167.95,168.0,167.94,167.94,4000.0,98.4601,98.4894,98.4542,98.4542,4000.0
2014-06-23 10:35:00,167.93,168.01,167.92,167.96,10200.0,98.4483,98.4952,98.4425,98.4659,10200.0
2014-06-23 10:40:00,167.93,168.06,167.91,167.99,9100.0,98.4483,98.5245,98.4366,98.4835,9100.0
2014-06-23 10:45:00,167.99,167.99,167.68,167.68,13400.0,98.4835,98.4835,98.3018,98.3018,13400.0
2014-06-23 10:50:00,167.71,167.73,167.61,167.61,16600.0,98.3194,98.3311,98.2607,98.2607,16600.0
2014-06-23 10:55:00,167.61,167.62,167.4,167.4,5900.0,98.2607,98.2666,98.1376,98.1376,5900.0
2014-06-23 11:00:00,167.4,167.4,167.15,167.2,50600.0,98.1376,98.1376,97.9911,98.0204,50600.0
2014-06-23 11:05:00,167.16,167.19,167.02,167.16,18600.0,97.9969,98.0145,97.9149,97.9969,18600.0
2014-06-23 11:10:00,167.15,167.2,167.08,167.19,12900.0,97.9911,98.0204,97.95,98.0145,12900.0
2014-06-23 11:15:00,167.15,167.18,167.05,167.06,8400.0,97.9911,98.0087,97.9324,97.9383,8400.0
2014-06-23 11:20:00,167.05,167.11,166.9,167.11,21600.0,97.9324,97.9676,97.8445,97.9676,21600.0
2014-06-23 11:25:00,167.13,167.15,167.06,167.08,13900.0,97.9793,97.9911,97.9383,97.95,13900.0
2014-06-23 11:30:00,167.09,167.14,167.05,167.13,9500.0,97.9559,97.9852,97.9324,97.9793,9500.0
2014-06-23 11:35:00,167.12,167.12,167.0,167.01,3600.0,97.9735,97.9735,97.9031,97.909,3600.0
2014-06-23 11:40:00,166.99,167.01,166.86,166.86,6800.0,97.8973,97.909,97.8211,97.8211,6800.0
2014-06-23 11:45:00,166.87,167.08,166.86,167.08,5200.0,97.8269,97.95,97.8211,97.95,5200.0
2014-06-23 11:50:00,167.1,167.11,167.02,167.04,11000.0,97.9618,97.9676,97.9149,97.9266,11000.0
2014-06-23 11:55:00,167.03,167.07,167.0,167.05,6700.0,97.9207,97.9442,97.9031,97.9324,6700.0
2014-06-23 12:00:00,167.05,167.18,167.04,167.18,13800.0,97.9324,98.0087,97.9266,98.0087,13800.0
2014-06-23 12:05:00,167.2,167.22,167.17,167.19,4700.0,98.0204,98.0321,98.0028,98.0145,4700.0
2014-06-23 12:10:00,167.18,167.19,167.06,167.13,11300.0,98.0087,98.0145,97.9383,97.9793,11300.0
2014-06-23 12:15:00,167.11,167.24,167.1,167.24,6400.0,97.9676,98.0438,97.9618,98.0438,6400.0
2014-06-23 12:20:00,167.23,167.23,167.16,167.16,5900.0,98.038,98.038,97.9969,97.9969,5900.0
2014-06-23 12:25:00,167.15,167.15,167.06,167.12,3400.0,97.9911,97.9911,97.9383,97.9735,3400.0
2014-06-23 12:30:00,167.12,167.12,167.01,167.01,7200.0,97.9735,97.9735,97.909,97.909,7200.0
2014-06-23 12:35:00,167.03,167.19,167.02,167.15,4200.0,97.9207,98.0145,97.9149,97.9911,4200.0
2014-06-23 12:40:00,167.15,167.15,167.03,167.08,8500.0,97.9911,97.9911,97.9207,97.95,8500.0
2014-06-23 12:45:00,167.07,167.19,167.04,167.19,4200.0,97.9442,98.0145,97.9266,98.0145,4200.0
2014-06-23 12:50:00,167.18,167.2,167.16,167.18,1800.0,98.0087,98.0204,97.9969,98.0087,1800.0
2014-06-23 12:55:00,167.22,167.28,167.18,167.26,4100.0,98.0321,98.0673,98.0087,98.0556,4100.0
2014-06-23 13:00:00,167.27,167.28,167.21,167.21,2400.0,98.0614,98.0673,98.0262,98.0262,2400.0
2014-06-23 13:05:00,167.23,167.34,167.18,167.33,5800.0,98.038,98.1024,98.0087,98.0966,5800.0
2014-06-23 13:10:00,167.33,167.36,167.27,167.27,4900.0,98.0966,98.1142,98.0614,98.0614,4900.0
2014-06-23 13:15:00,167.28,167.28,167.17,167.17,5400.0,98.0673,98.0673,98.0028,98.0028,5400.0
2014-06-23 13:20:00,167.19,167.27,167.17,167.25,13700.0,98.0145,98.0614,98.0028,98.0497,13700.0
2014-06-23 13:25:00,167.24,167.24,167.17,167.21,3600.0,98.0438,98.0438,98.0028,98.0262,3600.0
2014-06-23 13:30:00,167.23,167.23,167.15,167.19,5100.0,98.038,98.038,97.9911,98.0145,5100.0
2014-06-23 13:35:00,167.21,167.22,167.13,167.13,2300.0,98.0262,98.0321,97.9793,97.9793,2300.0
2014-06-23 13:40:00,167.13,167.13,167.02,167.03,3100.0,97.9793,97.9793,97.9149,97.9207,3100.0
2014-06-23 13:45:00,167.02,167.02,166.78,166.78,8200.0,97.9149,97.9149,97.7742,97.7742,8200.0
2014-06-23 13:50:00,166.81,166.98,166.81,166.98,7600.0,97.7917,97.8914,97.7917,97.8914,7600.0
2014-06-23 13:55:00,166.94,166.97,166.91,166.97,3500.0,97.868,97.8855,97.8504,97.8855,3500.0
2014-06-23 14:00:00,167.01,167.09,166.98,167.07,5000.0,97.909,97.9559,97.8914,97.9442,5000.0
2014-06-23 14:05:00,167.04,167.09,167.03,167.07,3500.0,97.9266,97.9559,97.9207,97.9442,3500.0
2014-06-23 14:10:00,167.08,167.12,167.07,167.08,3400.0,97.95,97.9735,97.9442,97.95,3400.0
2014-06-23 14:15:00,167.08,167.11,166.98,167.03,7900.0,97.95,97.9676,97.8914,97.9207,7900.0
2014-06-23 14:20:00,167.04,167.07,166.99,167.07,5300.0,97.9266,97.9442,97.8973,97.9442,5300.0
2014-06-23 14:25:00,167.08,167.16,167.08,167.11,3500.0,97.95,97.9969,97.95,97.9676,3500.0
2014-06-23 14:30:00,167.12,167.12,167.06,167.09,8100.0,97.9735,97.9735,97.9383,97.9559,8100.0
2014-06-23 14:35:00,167.09,167.09,167.0,167.0,6300.0,97.9559,97.9559,97.9031,97.9031,6300.0
2014-06-23 14:40:00,167.02,167.1,167.02,167.08,5400.0,97.9149,97.9618,97.9149,97.95,5400.0
2014-06-23 14:45:00,167.08,167.13,166.96,166.96,4000.0,97.95,97.9793,97.8797,97.8797,4000.0
2014-06-23 14:50:00,166.93,166.93,166.87,166.9,7400.0,97.8621,97.8621,97.8269,97.8445,7400.0
2014-06-23 14:55:00,166.9,166.91,166.84,166.84,7400.0,97.8445,97.8504,97.8093,97.8093,7400.0
2014-06-23 15:00:00,166.85,166.85,166.57,166.6,21900.0,97.8152,97.8152,97.651,97.6686,21900.0
2014-06-23 15:05:00,166.59,166.73,166.59,166.69,8200.0,97.6628,97.7448,97.6628,97.7214,8200.0
2014-06-23 15:10:00,166.69,166.78,166.68,166.74,6400.0,97.7214,97.7742,97.7155,97.7507,6400.0
2014-06-23 15:15:00,166.77,166.81,166.75,166.79,3800.0,97.7683,97.7917,97.7566,97.78,3800.0
2014-06-23 15:20:00,166.8,166.85,166.74,166.75,8500.0,97.7859,97.8152,97.7507,97.7566,8500.0
2014-06-23 15:25:00,166.74,166.8,166.71,166.72,6800.0,97.7507,97.7859,97.7331,97.739,6800.0
2014-06-23 15:30:00,166.7,166.71,166.55,166.59,16700.0,97.7273,97.7331,97.6393,97.6628,16700.0
2014-06-23 15:35:00,166.61,166.61,166.43,166.49,13800.0,97.6745,97.6745,97.569,97.6041,13800.0
2014-06-23 15:40:00,166.49,166.51,166.39,166.41,21400.0,97.6041,97.6159,97.5455,97.5572,21400.0
2014-06-23 15:45:00,166.39,166.42,166.33,166.4,21500.0,97.5455,97.5631,97.5103,97.5514,21500.0
2014-06-23 15:50:00,166.4,166.69,166.4,166.69,31600.0,97.5514,97.7214,97.5514,97.7214,31600.0
2014-06-23 15:55:00,166.68,166.76,166.57,166.6,54800.0,97.7155,97.7624,97.651,97.6686,54800.0
2014-06-24 09:30:00,166.25,166.75,165.88,165.88,10100.0,97.4634,97.7566,97.2465,97.2465,10100.0
2014-06-24 09:35:00,166.04,166.09,165.75,165.86,5100.0,97.3403,97.3696,97.1703,97.2348,5100.0
2014-06-24 09:40:00,165.76,165.91,165.65,165.91,5900.0,97.1762,97.2641,97.1117,97.2641,5900.0
2014-06-24 09:45:00,165.93,166.29,165.91,166.17,14100.0,97.2758,97.4869,97.2641,97.4165,14100.0
2014-06-24 09:50:00,166.12,166.18,166.03,166.18,4100.0,97.3872,97.4224,97.3345,97.4224,4100.0
2014-06-24 09:55:00,166.16,166.26,166.05,166.26,7500.0,97.4107,97.4693,97.3462,97.4693,7500.0
2014-06-24 10:00:00,166.25,166.38,166.19,166.31,10600.0,97.4634,97.5397,97.4283,97.4986,10600.0
2014-06-24 10:05:00,166.39,166.42,166.28,166.31,4400.0,97.5455,97.5631,97.481,97.4986,4400.0
2014-06-24 10:10:00,166.33,166.5,166.28,166.5,4900.0,97.5103,97.61,97.481,97.61,4900.0
2014-06-24 10:15:00,166.49,166.78,166.4,166.78,3000.0,97.6041,97.7742,97.5514,97.7742,3000.0
2014-06-24 10:20:00,166.72,166.75,166.59,166.71,5700.0,97.739,97.7566,97.6628,97.7331,5700.0
2014-06-24 10:25:00,166.76,166.76,166.59,166.72,2500.0,97.7624,97.7624,97.6628,97.739,2500.0
2014-06-24 10:30:00,166.73,166.89,166.67,166.89,3900.0,97.7448,97.8386,97.7097,97.8386,3900.0
2014-06-24 10:35:00,166.93,166.98,166.91,166.91,3000.0,97.8621,97.8914,97.8504,97.8504,3000.0
2014-06-24 10:40:00,166.92,166.96,166.89,166.96,1600.0,97.8562,97.8797,97.8386,97.8797,1600.0
2014-06-24 10:45:00,166.94,166.95,166.79,166.81,2500.0,97.868,97.8738,97.78,97.7917,2500.0
2014-06-24 10:50:00,166.77,166.77,166.49,166.57,7400.0,97.7683,97.7683,97.6041,97.651,7400.0
2014-06-24 10:55:00,166.61,166.69,166.61,166.67,3700.0,97.6745,97.7214,97.6745,97.7097,3700.0
2014-06-24 11:00:00,166.66,166.71,166.66,166.71,1500.0,97.7038,97.7331,97.7038,97.7331,1500.0
2014-06-24 11:05:00,166.68,166.69,166.56,166.6,7400.0,97.7155,97.7214,97.6452,97.6686,7400.0
2014-06-24 11:10:00,166.61,166.77,166.57,166.75,3500.0,97.6745,97.7683,97.651,97.7566,3500.0
2014-06-24 11:15:00,166.77,166.8,166.69,166.73,4600.0,97.7683,97.7859,97.7214,97.7448,4600.0
2014-06-24 11:20:00,166.75,166.8,166.75,166.78,2100.0,97.7566,97.7859,97.7566,97.7742,2100.0
2014-06-24 11:25:00,166.78,166.85,166.75,166.79,2800.0,97.7742,97.8152,97.7566,97.78,2800.0
2014-06-24 11:30:00,166.81,166.86,166.7,166.72,3700.0,97.7917,97.8211,97.7273,97.739,3700.0
2014-06-24 11:35:00,166.7,166.72,166.61,166.61,2500.0,97.7273,97.739,97.6745,97.6745,2500.0
2014-06-24 11:40:00,166.6,166.61,166.55,166.59,2400.0,97.6686,97.6745,97.6393,97.6628,2400.0
2014-06-24 11:45:00,166.62,166.73,166.62,166.64,5600.0,97.6804,97.7448,97.6804,97.6921,5600.0
2014-06-24 11:50:00,166.64,166.75,166.64,166.75,2600.0,97.6921,97.7566,97.6921,97.7566,2600.0
2014-06-24 11:55:00,166.75,166.75,166.64,166.72,5400.0,97.7566,97.7566,97.6921,97.739,5400.0
2014-06-24 12:00:00,166.65,166.74,166.57,166.68,6500.0,97.6979,97.7507,97.651,97.7155,6500.0
2014-06-24 12:05:00,166.7,166.78,166.69,166.78,3700.0,97.7273,97.7742,97.7214,97.7742,3700.0
2014-06-24 12:10:00,166.78,166.84,166.78,166.78,1600.0,97.7742,97.8093,97.7742,97.7742,1600.0
2014-06-24 12:15:00,166.8,166.86,166.79,166.83,2200.0,97.7859,97.8211,97.78,97.8035,2200.0
2014-06-24 12:20:00,166.83,166.85,166.74,166.76,3700.0,97.8035,97.8152,97.7507,97.7624,3700.0
2014-06-24 12:25:00,166.72,166.76,166.65,166.76,3200.0,97.739,97.7624,97.6979,97.7624,3200.0
2014-06-24 12:30:00,166.75,166.75,166.67,166.67,900.0,97.7566,97.7566,97.7097,97.7097,900.0
2014-06-24 12:35:00,166.68,166.69,166.59,166.62,4800.0,97.7155,97.7214,97.6628,97.6804,4800.0
2014-06-24 12:40:00,166.61,166.65,166.6,166.6,1100.0,97.6745,97.6979,97.6686,97.6686,1100.0
2014-06-24 12:45:00,166.62,166.66,166.61,166.66,3000.0,97.6804,97.7038,97.6745,97.7038,3000.0
2014-06-24 12:50:00,166.64,166.69,166.64,166.66,3500.0,97.6921,97.7214,97.6921,97.7038,3500.0
2014-06-24 12:55:00,166.65,166.65,166.55,166.56,3300.0,97.6979,97.6979,97.6393,97.6452,3300.0
2014-06-24 13:00:00,166.55,166.57,166.39,166.42,7600.0,97.6393,97.651,97.5455,97.5631,7600.0
2014-06-24 13:05:00,166.44,166.49,166.37,166.46,8400.0,97.5748,97.6041,97.5338,97.5866,8400.0
2014-06-24 13:10:00,166.45,166.52,166.45,166.51,5300.0,97.5807,97.6217,97.5807,97.6159,5300.0
2014-06-24 13:15:00,166.5,166.55,166.46,166.55,5700.0,97.61,97.6393,97.5866,97.6393,5700.0
2014-06-24 13:20:00,166.54,166.55,166.48,166.52,5000.0,97.6335,97.6393,97.5983,97.6217,5000.0
2014-06-24 13:25:00,166.52,166.59,166.51,166.54,3000.0,97.6217,97.6628,97.6159,97.6335,3000.0
2014-06-24 13:30:00,166.54,166.64,166.54,166.61,6300.0,97.6335,97.6921,97.6335,97.6745,6300.0
2014-06-24 13:35:00,166.6,166.6,166.46,166.52,28700.0,97.6686,97.6686,97.5866,97.6217,28700.0
2014-06-24 13:40:00,166.51,166.56,166.4,166.4,9300.0,97.6159,97.6452,97.5514,97.5514,9300.0
2014-06-24 13:45:00,166.4,166.48,166.38,166.46,5500.0,97.5514,97.5983,97.5397,97.5866,5500.0
2014-06-24 13:50:00,166.47,166.5,166.4,166.41,3900.0,97.5924,97.61,97.5514,97.5572,3900.0
2014-06-24 13:55:00,166.36,166.47,166.36,166.45,4900.0,97.5279,97.5924,97.5279,97.5807,4900.0
2014-06-24 14:00:00,166.43,166.47,166.4,166.45,7500.0,97.569,97.5924,97.5514,97.5807,7500.0
2014-06-24 14:05:00,166.45,166.45,166.34,166.38,5200.0,97.5807,97.5807,97.5162,97.5397,5200.0
2014-06-24 14:10:00,166.38,166.53,166.38,166.48,4100.0,97.5397,97.6276,97.5397,97.5983,4100.0
2014-06-24 14:15:00,166.5,166.59,166.5,166.59,9500.0,97.61,97.6628,97.61,97.6628,9500.0
2014-06-24 14:20:00,166.6,166.64,166.48,166.53,27200.0,97.6686,97.6921,97.5983,97.6276,27200.0
2014-06-24 14:25:00,166.53,166.56,166.44,166.49,11200.0,97.6276,97.6452,97.5748,97.6041,11200.0
2014-06-24 14:30:00,166.49,166.53,166.41,166.43,11600.0,97.6041,97.6276,97.5572,97.569,11600.0
2014-06-24 14:35:00,166.46,166.55,166.45,166.54,11500.0,97.5866,97.6393,97.5807,97.6335,11500.0
2014-06-24 14:40:00,166.51,166.54,166.48,166.52,11900.0,97.6159,97.6335,97.5983,97.6217,11900.0
2014-06-24 14:45:00,166.52,166.63,166.49,166.63,21600.0,97.6217,97.6862,97.6041,97.6862,21600.0
2014-06-24 14:50:00,166.64,166.71,166.59,166.61,18700.0,97.6921,97.7331,97.6628,97.6745,18700.0
2014-06-24 14:55:00,166.62,166.69,166.55,166.57,8800.0,97.6804,97.7214,97.6393,97.651,8800.0
2014-06-24 15:00:00,166.56,166.6,166.44,166.59,11800.0,97.6452,97.6686,97.5748,97.6628,11800.0
2014-06-24 15:05:00,166.6,166.6,166.41,166.41,12400.0,97.6686,97.6686,97.5572,97.5572,12400.0
2014-06-24 15:10:00,166.42,166.5,166.36,166.44,8700.0,97.5631,97.61,97.5279,97.5748,8700.0
2014-06-24 15:15:00,166.43,166.5,166.38,166.4,11100.0,97.569,97.61,97.5397,97.5514,11100.0
2014-06-24 15:20:00,166.41,166.56,166.35,166.4,18000.0,97.5572,97.6452,97.5221,97.5514,18000.0
2014-06-24 15:25:00,166.4,166.58,166.34,166.47,9500.0,97.5514,97.6569,97.5162,97.5924,9500.0
2014-06-24 15:30:00,166.49,166.51,166.37,166.37,13400.0,97.6041,97.6159,97.5338,97.5338,13400.0
2014-06-24 15:35:00,166.4,166.44,166.26,166.31,16300.0,97.5514,97.5748,97.4693,97.4986,16300.0
2014-06-24 15:40:00,166.33,166.36,166.22,166.31,18900.0,97.5103,97.5279,97.4459,97.4986,18900.0
2014-06-24 15:45:00,166.32,166.46,166.21,166.44,26000.0,97.5045,97.5866,97.44,97.5748,26000.0
2014-06-24 15:50:00,166.43,166.53,166.38,166.45,50500.0,97.569,97.6276,97.5397,97.5807,50500.0
2014-06-24 15:55:00,166.46,166.56,166.35,166.38,91300.0,97.5866,97.6452,97.5221,97.5397,91300.0
2014-06-25 09:30:00,165.77,166.23,165.65,166.04,15400.0,97.182,97.4517,97.1117,97.3403,15400.0
2014-06-25 09:35:00,166.06,166.52,166.06,166.52,21900.0,97.3521,97.6217,97.3521,97.6217,21900.0
2014-06-25 09:40:00,166.42,166.58,166.35,166.51,7400.0,97.5631,97.6569,97.5221,97.6159,7400.0
2014-06-25 09:45:00,166.5,166.65,166.34,166.57,9300.0,97.61,97.6979,97.5162,97.651,9300.0
2014-06-25 09:50:00,166.57,166.71,166.35,166.45,9100.0,97.651,97.7331,97.5221,97.5807,9100.0
2014-06-25 09:55:00,166.42,166.5,166.3,166.4,5500.0,97.5631,97.61,97.4928,97.5514,5500.0
2014-06-25 10:00:00,166.47,166.51,166.27,166.33,10500.0,97.5924,97.6159,97.4752,97.5103,10500.0
2014-06-25 10:05:00,166.29,166.58,166.25,166.39,22600.0,97.4869,97.6569,97.4634,97.5455,22600.0
2014-06-25 10:10:00,166.45,166.54,166.32,166.32,27900.0,97.5807,97.6335,97.5045,97.5045,27900.0
2014-06-25 10:15:00,166.34,166.61,166.33,166.55,12700.0,97.5162,97.6745,97.5103,97.6393,12700.0
2014-06-25 10:20:00,166.56,166.61,166.35,166.5,7100.0,97.6452,97.6745,97.5221,97.61,7100.0
2014-06-25 10:25:00,166.5,166.51,166.4,166.43,9300.0,97.61,97.6159,97.5514,97.569,9300.0
2014-06-25 10:30:00,166.41,166.6,166.4,166.47,16800.0,97.5572,97.6686,97.5514,97.5924,16800.0
2014-06-25 10:35:00,166.45,166.54,166.42,166.48,4700.0,97.5807,97.6335,97.5631,97.5983,4700.0
2014-06-25 10:40:00,166.44,166.58,166.4,166.55,2700.0,97.5748,97.6569,97.5514,97.6393,2700.0
2014-06-25 10:45:00,166.56,166.58,166.42,166.55,5100.0,97.6452,97.6569,97.5631,97.6393,5100.0
2014-06-25 10:50:00,166.55,166.66,166.42,166.48,9600.0,97.6393,97.7038,97.5631,97.5983,9600.0
2014-06-25 10:55:00,166.56,166.65,166.5,166.59,6200.0,97.6452,97.6979,97.61,97.6628,6200.0
2014-06-25 11:00:00,166.61,166.62,166.47,166.6,13900.0,97.6745,97.6804,97.5924,97.6686,13900.0
2014-06-25 11:05:00,166.51,166.6,166.48,166.48,2000.0,97.6159,97.6686,97.5983,97.5983,2000.0
2014-06-25 11:10:00,166.5,166.59,166.43,166.44,2700.0,97.61,97.6628,97.569,97.5748,2700.0
2014-06-25 11:15:00,166.46,166.52,166.25,166.42,8700.0,97.5866,97.6217,97.4634,97.5631,8700.0
2014-06-25 11:20:00,166.39,166.49,166.39,166.46,1700.0,97.5455,97.6041,97.5455,97.5866,1700.0
2014-06-25 11:25:00,166.45,166.45,166.27,166.33,3100.0,97.5807,97.5807,97.4752,97.5103,3100.0
2014-06-25 11:30:00,166.32,166.37,166.32,166.35,1200.0,97.5045,97.5338,97.5045,97.5221,1200.0
2014-06-25 11:35:00,166.37,166.37,166.19,166.22,3200.0,97.5338,97.5338,97.4283,97.4459,3200.0
2014-06-25 11:40:00,166.19,166.31,166.19,166.24,1400.0,97.4283,97.4986,97.4283,97.4576,1400.0
2014-06-25 11:45:00,166.25,166.25,166.16,166.2,3200.0,97.4634,97.4634,97.4107,97.4341,3200.0
2014-06-25 11:50:00,166.16,166.31,166.16,166.2,3000.0,97.4107,97.4986,97.4107,97.4341,3000.0
2014-06-25 11:55:00,166.25,166.25,166.13,166.19,2000.0,97.4634,97.4634,97.3931,97.4283,2000.0
2014-06-25 12:00:00,166.15,166.29,166.15,166.29,2000.0,97.4048,97.4869,97.4048,97.4869,2000.0
2014-06-25 12:05:00,166.3,166.4,166.28,166.39,2100.0,97.4928,97.5514,97.481,97.5455,2100.0
2014-06-25 12:10:00,166.4,166.4,166.27,166.27,1500.0,97.5514,97.5514,97.4752,97.4752,1500.0
2014-06-25 12:15:00,166.29,166.43,166.29,166.33,2300.0,97.4869,97.569,97.4869,97.5103,2300.0
2014-06-25 12:20:00,166.4,166.49,166.33,166.33,5900.0,97.5514,97.6041,97.5103,97.5103,5900.0
2014-06-25 12:25:00,166.38,166.52,166.36,166.52,3300.0,97.5397,97.6217,97.5279,97.6217,3300.0
2014-06-25 12:30:00,166.52,166.57,166.43,166.49,16400.0,97.6217,97.651,97.569,97.6041,16400.0
2014-06-25 12:35:00,166.53,166.58,166.44,166.57,23800.0,97.6276,97.6569,97.5748,97.651,23800.0
2014-06-25 12:40:00,166.53,166.55,166.44,166.47,27900.0,97.6276,97.6393,97.5748,97.5924,27900.0
2014-06-25 12:45:00,166.49,166.5,166.38,166.38,2100.0,97.6041,97.61,97.5397,97.5397,2100.0
2014-06-25 12:50:00,166.39,166.39,166.32,166.34,2300.0,97.5455,97.5455,97.5045,97.5162,2300.0
2014-06-25 12:55:00,166.33,166.33,166.26,166.29,1000.0,97.5103,97.5103,97.4693,97.4869,1000.0
2014-06-25 13:00:00,166.32,166.4,166.28,166.4,1800.0,97.5045,97.5514,97.481,97.5514,1800.0
2014-06-25 13:05:00,166.36,166.42,166.3,166.3,5100.0,97.5279,97.5631,97.4928,97.4928,5100.0
2014-06-25 13:10:00,166.31,166.39,166.27,166.33,3800.0,97.4986,97.5455,97.4752,97.5103,3800.0
2014-06-25 13:15:00,166.34,166.34,166.13,166.13,2600.0,97.5162,97.5162,97.3931,97.3931,2600.0
2014-06-25 13:20:00,166.14,166.15,165.99,166.01,2600.0,97.399,97.4048,97.311,97.3227,2600.0
2014-06-25 13:25:00,166.0,166.0,165.88,165.92,1400.0,97.3169,97.3169,97.2465,97.27,1400.0
2014-06-25 13:30:00,165.94,165.99,165.92,165.95,5000.0,97.2817,97.311,97.27,97.2876,5000.0
2014-06-25 13:35:00,165.88,165.88,165.71,165.71,3600.0,97.2465,97.2465,97.1469,97.1469,3600.0
2014-06-25 13:40:00,165.69,165.72,165.67,165.71,2400.0,97.1351,97.1527,97.1234,97.1469,2400.0
2014-06-25 13:45:00,165.67,165.77,165.66,165.77,1700.0,97.1234,97.182,97.1176,97.182,1700.0
2014-06-25 13:50:00,165.77,165.83,165.7,165.78,2800.0,97.182,97.2172,97.141,97.1879,2800.0
2014-06-25 13:55:00,165.81,165.89,165.77,165.86,3400.0,97.2055,97.2524,97.182,97.2348,3400.0
2014-06-25 14:00:00,165.87,165.92,165.82,165.88,2000.0,97.2407,97.27,97.2114,97.2465,2000.0
2014-06-25 14:05:00,165.93,165.93,165.8,165.82,4100.0,97.2758,97.2758,97.1996,97.2114,4100.0
2014-06-25 14:10:00,165.82,165.86,165.77,165.77,5000.0,97.2114,97.2348,97.182,97.182,5000.0
2014-06-25 14:15:00,165.79,165.91,165.75,165.88,6700.0,97.1938,97.2641,97.1703,97.2465,6700.0
2014-06-25 14:20:00,165.89,165.95,165.86,165.93,7000.0,97.2524,97.2876,97.2348,97.2758,7000.0
2014-06-25 14:25:00,165.93,165.93,165.85,165.85,2800.0,97.2758,97.2758,97.2289,97.2289,2800.0
2014-06-25 14:30:00,165.87,165.92,165.83,165.84,7100.0,97.2407,97.27,97.2172,97.2231,7100.0
2014-06-25 14:35:00,165.83,165.83,165.66,165.67,5400.0,97.2172,97.2172,97.1176,97.1234,5400.0
2014-06-25 14:40:00,165.71,165.73,165.62,165.64,3100.0,97.1469,97.1586,97.0941,97.1058,3100.0
2014-06-25 14:45:00,165.64,165.67,165.6,165.62,2400.0,97.1058,97.1234,97.0824,97.0941,2400.0
2014-06-25 14:50:00,165.63,165.73,165.61,165.69,4200.0,97.1,97.1586,97.0882,97.1351,4200.0
2014-06-25 14:55:00,165.69,165.74,165.67,165.74,4200.0,97.1351,97.1645,97.1234,97.1645,4200.0
2014-06-25 15:00:00,165.7,165.73,165.69,165.7,2700.0,97.141,97.1586,97.1351,97.141,2700.0
2014-06-25 15:05:00,165.69,165.76,165.66,165.72,9700.0,97.1351,97.1762,97.1176,97.1527,9700.0
2014-06-25 15:10:00,165.72,165.73,165.62,165.66,10200.0,97.1527,97.1586,97.0941,97.1176,10200.0
2014-06-25 15:15:00,165.63,165.69,165.62,165.69,4700.0,97.1,97.1351,97.0941,97.1351,4700.0
2014-06-25 15:20:00,165.7,165.78,165.7,165.75,8800.0,97.141,97.1879,97.141,97.1703,8800.0
2014-06-25 15:25:00,165.75,165.8,165.71,165.74,13400.0,97.1703,97.1996,97.1469,97.1645,13400.0
2014-06-25 15:30:00,165.75,165.79,165.68,165.79,8900.0,97.1703,97.1938,97.1293,97.1938,8900.0
2014-06-25 15:35:00,165.8,165.93,165.78,165.86,12700.0,97.1996,97.2758,97.1879,97.2348,12700.0
2014-06-25 15:40:00,165.87,165.97,165.79,165.93,15300.0,97.2407,97.2993,97.1938,97.2758,15300.0
2014-06-25 15:45:00,165.97,166.08,165.9,165.9,24800.0,97.2993,97.3638,97.2583,97.2583,24800.0
2014-06-25 15:50:00,165.93,165.97,165.83,165.9,37100.0,97.2758,97.2993,97.2172,97.2583,37100.0
2014-06-25 15:55:00,165.9,166.08,165.88,165.98,79200.0,97.2583,97.3638,97.2465,97.3052,79200.0
2014-06-26 09:30:00,166.41,166.47,165.85,165.85,23600.0,97.5572,97.5924,97.2289,97.2289,23600.0
2014-06-26 09:35:00,165.96,165.96,165.68,165.93,12400.0,97.2934,97.2934,97.1293,97.2758,12400.0
2014-06-26 09:40:00,165.97,166.15,165.96,166.11,3800.0,97.2993,97.4048,97.2934,97.3814,3800.0
2014-06-26 09:45:00,166.06,166.06,165.75,165.94,7100.0,97.3521,97.3521,97.1703,97.2817,7100.0
2014-06-26 09:50:00,166.0,166.0,165.75,165.76,5900.0,97.3169,97.3169,97.1703,97.1762,5900.0
2014-06-26 09:55:00,165.76,165.91,165.65,165.65,5200.0,97.1762,97.2641,97.1117,97.1117,5200.0
2014-06-26 10:00:00,165.62,165.88,165.58,165.67,9800.0,97.0941,97.2465,97.0707,97.1234,9800.0
2014-06-26 10:05:00,165.75,165.89,165.65,165.8,11800.0,97.1703,97.2524,97.1117,97.1996,11800.0
2014-06-26 10:10:00,165.8,165.8,165.69,165.79,3900.0,97.1996,97.1996,97.1351,97.1938,3900.0
2014-06-26 10:15:00,165.8,165.87,165.74,165.74,4700.0,97.1996,97.2407,97.1645,97.1645,4700.0
2014-06-26 10:20:00,165.75,165.88,165.72,165.8,7900.0,97.1703,97.2465,97.1527,97.1996,7900.0
2014-06-26 10:25:00,165.8,165.9,165.73,165.73,4300.0,97.1996,97.2583,97.1586,97.1586,4300.0
2014-06-26 10:30:00,165.73,165.83,165.67,165.76,6800.0,97.1586,97.2172,97.1234,97.1762,6800.0
2014-06-26 10:35:00,165.77,165.89,165.65,165.79,6400.0,97.182,97.2524,97.1117,97.1938,6400.0
2014-06-26 10:40:00,165.75,165.91,165.67,165.84,4200.0,97.1703,97.2641,97.1234,97.2231,4200.0
2014-06-26 10:45:00,165.87,165.88,165.76,165.76,2400.0,97.2407,97.2465,97.1762,97.1762,2400.0
2014-06-26 10:50:00,165.71,165.81,165.68,165.74,5700.0,97.1469,97.2055,97.1293,97.1645,5700.0
2014-06-26 10:55:00,165.72,165.72,165.59,165.62,7200.0,97.1527,97.1527,97.0765,97.0941,7200.0
2014-06-26 11:00:00,165.63,165.72,165.58,165.72,12500.0,97.1,97.1527,97.0707,97.1527,12500.0
2014-06-26 11:05:00,165.72,165.72,165.57,165.6,2100.0,97.1527,97.1527,97.0648,97.0824,2100.0
2014-06-26 11:10:00,165.65,165.69,165.59,165.63,7700.0,97.1117,97.1351,97.0765,97.1,7700.0
2014-06-26 11:15:00,165.63,165.65,165.49,165.61,9800.0,97.1,97.1117,97.0179,97.0882,9800.0
2014-06-26 11:20:00,165.62,165.71,165.58,165.69,11700.0,97.0941,97.1469,97.0707,97.1351,11700.0
2014-06-26 11:25:00,165.69,165.7,165.58,165.67,12800.0,97.1351,97.141,97.0707,97.1234,12800.0
2014-06-26 11:30:00,165.64,165.69,165.5,165.52,4500.0,97.1058,97.1351,97.0238,97.0355,4500.0
2014-06-26 11:35:00,165.52,165.67,165.52,165.67,2600.0,97.0355,97.1234,97.0355,97.1234,2600.0
2014-06-26 11:40:00,165.65,165.7,165.65,165.7,6500.0,97.1117,97.141,97.1117,97.141,6500.0
2014-06-26 11:45:00,165.66,165.74,165.61,165.73,5100.0,97.1176,97.1645,97.0882,97.1586,5100.0
2014-06-26 11:50:00,165.74,165.74,165.66,165.69,4200.0,97.1645,97.1645,97.1176,97.1351,4200.0
2014-06-26 11:55:00,165.69,165.69,165.56,165.66,5600.0,97.1351,97.1351,97.0589,97.1176,5600.0
2014-06-26 12:00:00,165.64,165.66,165.57,165.59,3000.0,97.1058,97.1176,97.0648,97.0765,3000.0
2014-06-26 12:05:00,165.57,165.59,165.55,165.57,4500.0,97.0648,97.0765,97.0531,97.0648,4500.0
2014-06-26 12:10:00,165.57,165.58,165.47,165.56,6400.0,97.0648,97.0707,97.0062,97.0589,6400.0
2014-06-26 12:15:00,165.53,165.53,165.45,165.5,2800.0,97.0413,97.0413,96.9944,97.0238,2800.0
2014-06-26 12:20:00,165.5,165.55,165.44,165.44,3900.0,97.0238,97.0531,96.9886,96.9886,3900.0
2014-06-26 12:25:00,165.41,165.47,165.25,165.46,13000.0,96.971,97.0062,96.8772,97.0003,13000.0
2014-06-26 12:30:00,165.45,165.52,165.38,165.52,3600.0,96.9944,97.0355,96.9534,97.0355,3600.0
2014-06-26 12:35:00,165.52,165.52,165.5,165.5,3900.0,97.0355,97.0355,97.0238,97.0238,3900.0
2014-06-26 12:40:00,165.49,165.52,165.44,165.51,5100.0,97.0179,97.0355,96.9886,97.0296,5100.0
2014-06-26 12:45:00,165.51,165.51,165.37,165.48,3300.0,97.0296,97.0296,96.9475,97.012,3300.0
2014-06-26 12:50:00,165.48,165.51,165.48,165.49,7600.0,97.012,97.0296,97.012,97.0179,7600.0
2014-06-26 12:55:00,165.5,165.5,165.42,165.42,1200.0,97.0238,97.0238,96.9769,96.9769,1200.0
2014-06-26 13:00:00,165.44,165.48,165.44,165.46,2000.0,96.9886,97.012,96.9886,97.0003,2000.0
2014-06-26 13:05:00,165.46,165.51,165.41,165.49,4300.0,97.0003,97.0296,96.971,97.0179,4300.0
2014-06-26 13:10:00,165.5,165.5,165.4,165.42,2300.0,97.0238,97.0238,96.9651,96.9769,2300.0
2014-06-26 13:15:00,165.4,165.41,165.36,165.4,4400.0,96.9651,96.971,96.9417,96.9651,4400.0
2014-06-26 13:20:00,165.41,165.55,165.4,165.5,20800.0,96.971,97.0531,96.9651,97.0238,20800.0
2014-06-26 13:25:00,165.53,165.54,165.43,165.43,10800.0,97.0413,97.0472,96.9827,96.9827,10800.0
2014-06-26 13:30:00,165.48,165.54,165.43,165.44,6400.0,97.012,97.0472,96.9827,96.9886,6400.0
2014-06-26 13:35:00,165.45,165.5,165.45,165.49,4900.0,96.9944,97.0238,96.9944,97.0179,4900.0
2014-06-26 13:40:00,165.49,165.52,165.47,165.5,7300.0,97.0179,97.0355,97.0062,97.0238,7300.0
2014-06-26 13:45:00,165.5,165.52,165.43,165.45,8600.0,97.0238,97.0355,96.9827,96.9944,8600.0
2014-06-26 13:50:00,165.45,165.45,165.4,165.4,4700.0,96.9944,96.9944,96.9651,96.9651,4700.0
2014-06-26 13:55:00,165.39,165.4,165.3,165.3,6800.0,96.9593,96.9651,96.9065,96.9065,6800.0
2014-06-26 14:00:00,165.28,165.37,165.28,165.33,5000.0,96.8948,96.9475,96.8948,96.9241,5000.0
2014-06-26 14:05:00,165.33,165.33,165.2,165.2,10700.0,96.9241,96.9241,96.8479,96.8479,10700.0
2014-06-26 14:10:00,165.19,165.32,165.16,165.22,12600.0,96.842,96.9182,96.8244,96.8596,12600.0
2014-06-26 14:15:00,165.25,165.33,165.17,165.17,16600.0,96.8772,96.9241,96.8303,96.8303,16600.0
2014-06-26 14:20:00,165.19,165.25,165.17,165.2,21300.0,96.842,96.8772,96.8303,96.8479,21300.0
2014-06-26 14:25:00,165.23,165.23,165.15,165.15,6600.0,96.8655,96.8655,96.8186,96.8186,6600.0
2014-06-26 14:30:00,165.15,165.19,165.13,165.18,9400.0,96.8186,96.842,96.8068,96.8362,9400.0
2014-06-26 14:35:00,165.19,165.26,165.17,165.19,12200.0,96.842,96.8831,96.8303,96.842,12200.0
2014-06-26 14:40:00,165.22,165.23,165.17,165.21,5300.0,96.8596,96.8655,96.8303,96.8537,5300.0
2014-06-26 14:45:00,165.21,165.23,165.17,165.17,7100.0,96.8537,96.8655,96.8303,96.8303,7100.0
2014-06-26 14:50:00,165.19,165.2,165.12,165.17,8500.0,96.842,96.8479,96.801,96.8303,8500.0
2014-06-26 14:55:00,165.19,165.22,165.14,165.2,7400.0,96.842,96.8596,96.8127,96.8479,7400.0
2014-06-26 15:00:00,165.21,165.22,165.19,165.2,24300.0,96.8537,96.8596,96.842,96.8479,24300.0
2014-06-26 15:05:00,165.2,165.36,165.2,165.36,27400.0,96.8479,96.9417,96.8479,96.9417,27400.0
2014-06-26 15:10:00,165.36,165.36,165.27,165.32,7300.0,96.9417,96.9417,96.8889,96.9182,7300.0
2014-06-26 15:15:00,165.33,165.37,165.26,165.34,13700.0,96.9241,96.9475,96.8831,96.93,13700.0
2014-06-26 15:20:00,165.38,165.38,165.22,165.31,12100.0,96.9534,96.9534,96.8596,96.9124,12100.0
2014-06-26 15:25:00,165.31,165.45,165.29,165.41,11600.0,96.9124,96.9944,96.9006,96.971,11600.0
2014-06-26 15:30:00,165.39,165.47,165.34,165.47,16100.0,96.9593,97.0062,96.93,97.0062,16100.0
2014-06-26 15:35:00,165.48,165.48,165.34,165.35,15100.0,97.012,97.012,96.93,96.9358,15100.0
2014-06-26 15:40:00,165.35,165.62,165.32,165.51,20400.0,96.9358,97.0941,96.9182,97.0296,20400.0
2014-06-26 15:45:00,165.54,165.67,165.46,165.65,32400.0,97.0472,97.1234,97.0003,97.1117,32400.0
2014-06-26 15:50:00,165.66,165.68,165.59,165.6,37400.0,97.1176,97.1293,97.0765,97.0824,37400.0
2014-06-26 15:55:00,165.6,165.8,165.52,165.77,109500.0,97.0824,97.1996,97.0355,97.182,109500.0
2014-06-27 09:30:00,165.21,165.67,165.17,165.58,15200.0,96.8537,97.1234,96.8303,97.0707,15200.0
2014-06-27 09:35:00,165.41,165.57,165.08,165.26,10600.0,96.971,97.0648,96.7775,96.8831,10600.0
2014-06-27 09:40:00,165.2,165.4,165.09,165.4,9900.0,96.8479,96.9651,96.7834,96.9651,9900.0
2014-06-27 09:45:00,165.38,165.74,165.38,165.62,6900.0,96.9534,97.1645,96.9534,97.0941,6900.0
2014-06-27 09:50:00,165.74,166.06,165.62,166.06,3900.0,97.1645,97.3521,97.0941,97.3521,3900.0
2014-06-27 09:55:00,166.08,166.08,165.64,165.67,10000.0,97.3638,97.3638,97.1058,97.1234,10000.0
2014-06-27 10:00:00,165.77,165.83,165.6,165.62,3300.0,97.182,97.2172,97.0824,97.0941,3300.0
2014-06-27 10:05:00,165.6,165.68,165.47,165.64,4100.0,97.0824,97.1293,97.0062,97.1058,4100.0
2014-06-27 10:10:00,165.63,165.78,165.57,165.72,4100.0,97.1,97.1879,97.0648,97.1527,4100.0
2014-06-27 10:15:00,165.66,165.84,165.66,165.74,3800.0,97.1176,97.2231,97.1176,97.1645,3800.0
2014-06-27 10:20:00,165.72,165.93,165.71,165.83,8500.0,97.1527,97.2758,97.1469,97.2172,8500.0
2014-06-27 10:25:00,165.86,165.96,165.85,165.96,1500.0,97.2348,97.2934,97.2289,97.2934,1500.0
2014-06-27 10:30:00,166.01,166.05,165.97,166.03,2900.0,97.3227,97.3462,97.2993,97.3345,2900.0
2014-06-27 10:35:00,166.14,166.16,166.01,166.01,1700.0,97.399,97.4107,97.3227,97.3227,1700.0
2014-06-27 10:40:00,166.03,166.22,166.0,166.13,4500.0,97.3345,97.4459,97.3169,97.3931,4500.0
2014-06-27 10:45:00,166.16,166.16,166.03,166.1,1600.0,97.4107,97.4107,97.3345,97.3755,1600.0
2014-06-27 10:50:00,166.13,166.15,166.08,166.08,2100.0,97.3931,97.4048,97.3638,97.3638,2100.0
2014-06-27 10:55:00,166.14,166.24,166.1,166.22,2900.0,97.399,97.4576,97.3755,97.4459,2900.0
2014-06-27 11:00:00,166.3,166.33,166.19,166.19,3100.0,97.4928,97.5103,97.4283,97.4283,3100.0
2014-06-27 11:05:00,166.17,166.22,166.1,166.1,2000.0,97.4165,97.4459,97.3755,97.3755,2000.0
2014-06-27 11:10:00,166.14,166.18,166.05,166.1,4100.0,97.399,97.4224,97.3462,97.3755,4100.0
2014-06-27 11:15:00,166.11,166.11,165.93,166.0,2900.0,97.3814,97.3814,97.2758,97.3169,2900.0
2014-06-27 11:20:00,166.0,166.07,165.99,166.02,8100.0,97.3169,97.3579,97.311,97.3286,8100.0
2014-06-27 11:25:00,166.01,166.15,166.01,166.15,6500.0,97.3227,97.4048,97.3227,97.4048,6500.0
2014-06-27 11:30:00,166.14,166.14,166.01,166.01,7500.0,97.399,97.399,97.3227,97.3227,7500.0
2014-06-27 11:35:00,166.0,166.16,166.0,166.12,5400.0,97.3169,97.4107,97.3169,97.3872,5400.0
2014-06-27 11:40:00,166.12,166.14,166.04,166.05,6700.0,97.3872,97.399,97.3403,97.3462,6700.0
2014-06-27 11:45:00,166.05,166.2,166.03,166.2,4400.0,97.3462,97.4341,97.3345,97.4341,4400.0
2014-06-27 11:50:00,166.17,166.25,166.16,166.23,6600.0,97.4165,97.4634,97.4107,97.4517,6600.0
2014-06-27 11:55:00,166.25,166.29,166.07,166.1,9400.0,97.4634,97.4869,97.3579,97.3755,9400.0
2014-06-27 12:00:00,166.12,166.15,166.07,166.09,4200.0,97.3872,97.4048,97.3579,97.3696,4200.0
2014-06-27 12:05:00,166.08,166.08,165.98,165.98,2000.0,97.3638,97.3638,97.3052,97.3052,2000.0
2014-06-27 12:10:00,165.98,166.05,165.98,166.04,3600.0,97.3052,97.3462,97.3052,97.3403,3600.0
2014-06-27 12:15:00,166.05,166.12,166.0,166.09,2300.0,97.3462,97.3872,97.3169,97.3696,2300.0
2014-06-27 12:20:00,166.14,166.14,166.01,166.01,2200.0,97.399,97.399,97.3227,97.3227,2200.0
2014-06-27 12:25:00,166.01,166.04,165.97,166.01,5200.0,97.3227,97.3403,97.2993,97.3227,5200.0
2014-06-27 12:30:00,165.97,166.03,165.94,165.94,1600.0,97.2993,97.3345,97.2817,97.2817,1600.0
2014-06-27 12:35:00,165.94,166.02,165.9,165.97,7000.0,97.2817,97.3286,97.2583,97.2993,7000.0
2014-06-27 12:40:00,165.97,166.08,165.92,166.05,7100.0,97.2993,97.3638,97.27,97.3462,7100.0
2014-06-27 12:45:00,166.11,166.15,166.05,166.09,3200.0,97.3814,97.4048,97.3462,97.3696,3200.0
2014-06-27 12:50:00,166.07,166.16,166.06,166.15,8600.0,97.3579,97.4107,97.3521,97.4048,8600.0
2014-06-27 12:55:00,166.14,166.18,166.12,166.18,4900.0,97.399,97.4224,97.3872,97.4224,4900.0
2014-06-27 13:00:00,166.16,166.21,166.12,166.21,6000.0,97.4107,97.44,97.3872,97.44,6000.0
2014-06-27 13:05:00,166.22,166.24,166.17,166.22,12000.0,97.4459,97.4576,97.4165,97.4459,12000.0
2014-06-27 13:10:00,166.19,166.29,166.18,166.29,9100.0,97.4283,97.4869,97.4224,97.4869,9100.0
2014-06-27 13:15:00,166.28,166.29,166.1,166.18,14200.0,97.481,97.4869,97.3755,97.4224,14200.0
2014-06-27 13:20:00,166.14,166.23,166.14,166.2,5300.0,97.399,97.4517,97.399,97.4341,5300.0
2014-06-27 13:25:00,166.19,166.33,166.15,166.31,5200.0,97.4283,97.5103,97.4048,97.4986,5200.0
2014-06-27 13:30:00,166.31,166.41,166.31,166.32,2600.0,97.4986,97.5572,97.4986,97.5045,2600.0
2014-06-27 13:35:00,166.3,166.45,166.3,166.45,2200.0,97.4928,97.5807,97.4928,97.5807,2200.0
2014-06-27 13:40:00,166.43,166.54,166.43,166.54,3300.0,97.569,97.6335,97.569,97.6335,3300.0
2014-06-27 13:45:00,166.49,166.57,166.41,166.45,6100.0,97.6041,97.651,97.5572,97.5807,6100.0
2014-06-27 13:50:00,166.41,166.41,166.38,166.41,500.0,97.5572,97.5572,97.5397,97.5572,500.0
2014-06-27 13:55:00,166.38,166.46,166.38,166.43,4600.0,97.5397,97.5866,97.5397,97.569,4600.0
2014-06-27 14:00:00,166.43,166.53,166.41,166.51,13500.0,97.569,97.6276,97.5572,97.6159,13500.0
2014-06-27 14:05:00,166.48,166.62,166.48,166.53,10700.0,97.5983,97.6804,97.5983,97.6276,10700.0
2014-06-27 14:10:00,166.56,166.62,166.56,166.61,2600.0,97.6452,97.6804,97.6452,97.6745,2600.0
2014-06-27 14:15:00,166.58,166.64,166.54,166.56,10300.0,97.6569,97.6921,97.6335,97.6452,10300.0
2014-06-27 14:20:00,166.55,166.68,166.53,166.66,8300.0,97.6393,97.7155,97.6276,97.7038,8300.0
2014-06-27 14:25:00,166.68,166.69,166.6,166.65,7400.0,97.7155,97.7214,97.6686,97.6979,7400.0
2014-06-27 14:30:00,166.68,166.71,166.66,166.71,1700.0,97.7155,97.7331,97.7038,97.7331,1700.0
2014-06-27 14:35:00,166.71,166.85,166.7,166.85,6000.0,97.7331,97.8152,97.7273,97.8152,6000.0
2014-06-27 14:40:00,166.83,166.93,166.78,166.92,17500.0,97.8035,97.8621,97.7742,97.8562,17500.0
2014-06-27 14:45:00,166.88,166.92,166.82,166.86,10800.0,97.8328,97.8562,97.7976,97.8211,10800.0
2014-06-27 14:50:00,166.82,166.84,166.74,166.75,3800.0,97.7976,97.8093,97.7507,97.7566,3800.0
2014-06-27 14:55:00,166.73,166.82,166.7,166.7,5000.0,97.7448,97.7976,97.7273,97.7273,5000.0
2014-06-27 15:00:00,166.7,166.8,166.7,166.77,4100.0,97.7273,97.7859,97.7273,97.7683,4100.0
2014-06-27 15:05:00,166.79,166.8,166.74,166.77,9500.0,97.78,97.7859,97.7507,97.7683,9500.0
2014-06-27 15:10:00,166.76,166.81,166.75,166.77,9300.0,97.7624,97.7917,97.7566,97.7683,9300.0
2014-06-27 15:15:00,166.78,166.88,166.76,166.88,8700.0,97.7742,97.8328,97.7624,97.8328,8700.0
2014-06-27 15:20:00,166.87,166.93,166.84,166.93,8400.0,97.8269,97.8621,97.8093,97.8621,8400.0
2014-06-27 15:25:00,166.98,167.04,166.9,167.04,11200.0,97.8914,97.9266,97.8445,97.9266,11200.0
2014-06-27 15:30:00,167.05,167.22,167.0,167.19,14200.0,97.9324,98.0321,97.9031,98.0145,14200.0
2014-06-27 15:35:00,167.18,167.19,167.13,167.19,9200.0,98.0087,98.0145,97.9793,98.0145,9200.0
2014-06-27 15:40:00,167.2,167.27,167.15,167.19,16500.0,98.0204,98.0614,97.9911,98.0145,16500.0
2014-06-27 15:45:00,167.19,167.29,167.01,167.25,44900.0,98.0145,98.0731,97.909,98.0497,44900.0
2014-06-27 15:50:00,167.23,167.25,167.12,167.12,54800.0,98.038,98.0497,97.9735,97.9735,54800.0
2014-06-27 15:55:00,167.13,167.27,166.89,167.1,163700.0,97.9793,98.0614,97.8386,97.9618,163700.0
2014-06-30 09:30:00,166.96,166.96,166.1,166.83,18000.0,97.8797,97.8797,97.3755,97.8035,18000.0
2014-06-30 09:35:00,166.9,166.9,166.32,166.51,45500.0,97.8445,97.8445,97.5045,97.6159,45500.0
2014-06-30 09:40:00,166.48,167.0,166.48,166.71,5300.0,97.5983,97.9031,97.5983,97.7331,5300.0
2014-06-30 09:45:00,166.6,166.75,166.43,166.58,5700.0,97.6686,97.7566,97.569,97.6569,5700.0
2014-06-30 09:50:00,166.6,166.68,166.01,166.21,10500.0,97.6686,97.7155,97.3227,97.44,10500.0
2014-06-30 09:55:00,166.21,166.59,166.21,166.58,12000.0,97.44,97.6628,97.44,97.6569,12000.0
2014-06-30 10:00:00,166.57,166.79,166.54,166.72,6500.0,97.651,97.78,97.6335,97.739,6500.0
2014-06-30 10:05:00,166.75,166.82,166.14,166.14,9200.0,97.7566,97.7976,97.399,97.399,9200.0
2014-06-30 10:10:00,166.1,166.17,165.93,166.0,9000.0,97.3755,97.4165,97.2758,97.3169,9000.0
2014-06-30 10:15:00,165.91,166.1,165.91,165.98,4700.0,97.2641,97.3755,97.2641,97.3052,4700.0
2014-06-30 10:20:00,165.96,166.17,165.87,166.05,6400.0,97.2934,97.4165,97.2407,97.3462,6400.0
2014-06-30 10:25:00,166.06,166.23,166.0,166.14,11400.0,97.3521,97.4517,97.3169,97.399,11400.0
2014-06-30 10:30:00,166.15,166.15,165.92,165.96,7200.0,97.4048,97.4048,97.27,97.2934,7200.0
2014-06-30 10:35:00,165.91,165.91,165.53,165.68,14800.0,97.2641,97.2641,97.0413,97.1293,14800.0
2014-06-30 10:40:00,165.69,165.88,165.67,165.88,13400.0,97.1351,97.2465,97.1234,97.2465,13400.0
2014-06-30 10:45:00,165.92,165.92,165.68,165.77,7200.0,97.27,97.27,97.1293,97.182,7200.0
2014-06-30 10:50:00,165.72,165.75,165.62,165.69,7500.0,97.1527,97.1703,97.0941,97.1351,7500.0
2014-06-30 10:55:00,165.7,165.75,165.66,165.71,5900.0,97.141,97.1703,97.1176,97.1469,5900.0
2014-06-30 11:00:00,165.7,165.9,165.7,165.88,7900.0,97.141,97.2583,97.141,97.2465,7900.0
2014-06-30 11:05:00,165.9,165.94,165.78,165.94,6400.0,97.2583,97.2817,97.1879,97.2817,6400.0
2014-06-30 11:10:00,165.95,165.95,165.88,165.89,4300.0,97.2876,97.2876,97.2465,97.2524,4300.0
2014-06-30 11:15:00,165.9,165.99,165.88,165.97,5000.0,97.2583,97.311,97.2465,97.2993,5000.0
2014-06-30 11:20:00,165.97,166.02,165.94,166.02,17400.0,97.2993,97.3286,97.2817,97.3286,17400.0
2014-06-30 11:25:00,166.03,166.2,166.01,166.16,7700.0,97.3345,97.4341,97.3227,97.4107,7700.0
2014-06-30 11:30:00,166.17,166.26,166.13,166.24,6000.0,97.4165,97.4693,97.3931,97.4576,6000.0
2014-06-30 11:35:00,166.23,166.23,166.17,166.2,4000.0,97.4517,97.4517,97.4165,97.4341,4000.0
2014-06-30 11:40:00,166.2,166.27,166.2,166.24,3600.0,97.4341,97.4752,97.4341,97.4576,3600.0
2014-06-30 11:45:00,166.25,166.25,166.06,166.09,11400.0,97.4634,97.4634,97.3521,97.3696,11400.0
2014-06-30 11:50:00,166.1,166.13,166.0,166.05,13700.0,97.3755,97.3931,97.3169,97.3462,13700.0
2014-06-30 11:55:00,166.04,166.26,165.99,166.23,9300.0,97.3403,97.4693,97.311,97.4517,9300.0
2014-06-30 12:00:00,166.23,166.28,166.23,166.27,1600.0,97.4517,97.481,97.4517,97.4752,1600.0
2014-06-30 12:05:00,166.28,166.28,166.19,166.25,5500.0,97.481,97.481,97.4283,97.4634,5500.0
2014-06-30 12:10:00,166.27,166.27,166.21,166.21,3700.0,97.4752,97.4752,97.44,97.44,3700.0
2014-06-30 12:15:00,166.2,166.22,166.08,166.12,12500.0,97.4341,97.4459,97.3638,97.3872,12500.0
2014-06-30 12:20:00,166.13,166.22,166.13,166.22,1900.0,97.3931,97.4459,97.3931,97.4459,1900.0
2014-06-30 12:25:00,166.24,166.26,166.21,166.24,6100.0,97.4576,97.4693,97.44,97.4576,6100.0
2014-06-30 12:30:00,166.24,166.26,166.18,166.25,3900.0,97.4576,97.4693,97.4224,97.4634,3900.0
2014-06-30 12:35:00,166.22,166.33,166.22,166.33,3500.0,97.4459,97.5103,97.4459,97.5103,3500.0
2014-06-30 12:40:00,166.32,166.36,166.17,166.24,6600.0,97.5045,97.5279,97.4165,97.4576,6600.0
2014-06-30 12:45:00,166.24,166.24,166.17,166.17,3200.0,97.4576,97.4576,97.4165,97.4165,3200.0
2014-06-30 12:50:00,166.15,166.16,166.09,166.09,3500.0,97.4048,97.4107,97.3696,97.3696,3500.0
2014-06-30 12:55:00,166.12,166.12,165.94,165.94,7500.0,97.3872,97.3872,97.2817,97.2817,7500.0
2014-06-30 13:00:00,165.99,166.05,165.99,166.0,1500.0,97.311,97.3462,97.311,97.3169,1500.0
2014-06-30 13:05:00,165.98,166.02,165.93,165.98,2900.0,97.3052,97.3286,97.2758,97.3052,2900.0
2014-06-30 13:10:00,166.02,166.1,166.0,166.1,7300.0,97.3286,97.3755,97.3169,97.3755,7300.0
2014-06-30 13:15:00,166.06,166.1,166.05,166.1,2300.0,97.3521,97.3755,97.3462,97.3755,2300.0
2014-06-30 13:20:00,166.1,166.15,166.09,166.15,5500.0,97.3755,97.4048,97.3696,97.4048,5500.0
2014-06-30 13:25:00,166.13,166.16,166.12,166.16,2300.0,97.3931,97.4107,97.3872,97.4107,2300.0
2014-06-30 13:30:00,166.19,166.22,166.15,166.17,4000.0,97.4283,97.4459,97.4048,97.4165,4000.0
2014-06-30 13:35:00,166.18,166.23,166.12,166.19,4400.0,97.4224,97.4517,97.3872,97.4283,4400.0
2014-06-30 13:40:00,166.14,166.18,166.11,166.15,2300.0,97.399,97.4224,97.3814,97.4048,2300.0
2014-06-30 13:45:00,166.15,166.26,166.14,166.26,3600.0,97.4048,97.4693,97.399,97.4693,3600.0
2014-06-30 13:50:00,166.24,166.25,166.18,166.18,2500.0,97.4576,97.4634,97.4224,97.4224,2500.0
2014-06-30 13:55:00,166.18,166.21,166.06,166.06,9200.0,97.4224,97.44,97.3521,97.3521,9200.0
2014-06-30 14:00:00,166.09,166.11,165.99,166.11,5000.0,97.3696,97.3814,97.311,97.3814,5000.0
2014-06-30 14:05:00,166.13,166.13,165.97,166.05,6700.0,97.3931,97.3931,97.2993,97.3462,6700.0
2014-06-30 14:10:00,166.03,166.1,166.0,166.0,4700.0,97.3345,97.3755,97.3169,97.3169,4700.0
2014-06-30 14:15:00,166.02,166.1,165.98,166.03,7700.0,97.3286,97.3755,97.3052,97.3345,7700.0
2014-06-30 14:20:00,166.04,166.06,165.99,166.05,13900.0,97.3403,97.3521,97.311,97.3462,13900.0
2014-06-30 14:25:00,166.05,166.06,165.97,166.02,3900.0,97.3462,97.3521,97.2993,97.3286,3900.0
2014-06-30 14:30:00,166.02,166.05,165.97,166.0,11800.0,97.3286,97.3462,97.2993,97.3169,11800.0
2014-06-30 14:35:00,166.02,166.1,166.01,166.1,3500.0,97.3286,97.3755,97.3227,97.3755,3500.0
2014-06-30 14:40:00,166.08,166.09,165.99,166.05,5800.0,97.3638,97.3696,97.311,97.3462,5800.0
2014-06-30 14:45:00,166.07,166.1,166.0,166.0,3500.0,97.3579,97.3755,97.3169,97.3169,3500.0
2014-06-30 14:50:00,165.98,166.04,165.95,166.04,2100.0,97.3052,97.3403,97.2876,97.3403,2100.0
2014-06-30 14:55:00,166.02,166.02,165.97,165.99,3800.0,97.3286,97.3286,97.2993,97.311,3800.0
2014-06-30 15:00:00,166.02,166.06,165.96,166.06,16500.0,97.3286,97.3521,97.2934,97.3521,16500.0
2014-06-30 15:05:00,166.05,166.06,165.98,165.98,4500.0,97.3462,97.3521,97.3052,97.3052,4500.0
2014-06-30 15:10:00,165.98,165.98,165.89,165.92,6900.0,97.3052,97.3052,97.2524,97.27,6900.0
2014-06-30 15:15:00,165.91,166.0,165.91,165.93,10900.0,97.2641,97.3169,97.2641,97.2758,10900.0
2014-06-30 15:20:00,165.92,166.05,165.91,165.99,11200.0,97.27,97.3462,97.2641,97.311,11200.0
2014-06-30 15:25:00,165.98,166.09,165.96,166.09,10000.0,97.3052,97.3696,97.2934,97.3696,10000.0
2014-06-30 15:30:00,166.09,166.1,166.0,166.01,19300.0,97.3696,97.3755,97.3169,97.3227,19300.0
2014-06-30 15:35:00,166.02,166.03,165.91,165.95,10900.0,97.3286,97.3345,97.2641,97.2876,10900.0
2014-06-30 15:40:00,165.92,165.94,165.74,165.76,23700.0,97.27,97.2817,97.1645,97.1762,23700.0
2014-06-30 15:45:00,165.76,166.3,165.76,166.28,32000.0,97.1762,97.4928,97.1762,97.481,32000.0
2014-06-30 15:50:00,166.26,166.48,166.24,166.25,41900.0,97.4693,97.5983,97.4576,97.4634,41900.0
2014-06-30 15:55:00,166.28,166.34,166.21,166.25,62200.0,97.481,97.5162,97.44,97.4634,62200.0
2014-07-01 09:30:00,166.87,166.87,166.28,166.28,13700.0,97.8269,97.8269,97.481,97.481,13700.0
2014-07-01 09:35:00,166.31,166.31,165.31,165.82,12000.0,97.4986,97.4986,96.9124,97.2114,12000.0
2014-07-01 09:40:00,165.93,166.16,165.84,166.01,8600.0,97.2758,97.4107,97.2231,97.3227,8600.0
2014-07-01 09:45:00,165.97,166.01,165.54,165.56,8400.0,97.2993,97.3227,97.0472,97.0589,8400.0
2014-07-01 09:50:00,165.56,165.91,165.49,165.77,9100.0,97.0589,97.2641,97.0179,97.182,9100.0
2014-07-01 09:55:00,165.76,166.17,165.7,166.17,8000.0,97.1762,97.4165,97.141,97.4165,8000.0
2014-07-01 10:00:00,166.12,166.22,165.91,165.94,6400.0,97.3872,97.4459,97.2641,97.2817,6400.0
2014-07-01 10:05:00,165.98,166.13,165.98,165.99,2700.0,97.3052,97.3931,97.3052,97.311,2700.0
2014-07-01 10:10:00,166.01,166.35,166.01,166.17,5000.0,97.3227,97.5221,97.3227,97.4165,5000.0
2014-07-01 10:15:00,166.21,166.24,166.1,166.14,5000.0,97.44,97.4576,97.3755,97.399,5000.0
2014-07-01 10:20:00,166.13,166.2,166.09,166.11,8200.0,97.3931,97.4341,97.3696,97.3814,8200.0
2014-07-01 10:25:00,166.09,166.09,165.97,166.03,5800.0,97.3696,97.3696,97.2993,97.3345,5800.0
2014-07-01 10:30:00,166.06,166.21,166.06,166.15,6800.0,97.3521,97.44,97.3521,97.4048,6800.0
2014-07-01 10:35:00,166.18,166.18,166.01,166.01,3100.0,97.4224,97.4224,97.3227,97.3227,3100.0
2014-07-01 10:40:00,165.99,165.99,165.93,165.93,5200.0,97.311,97.311,97.2758,97.2758,5200.0
2014-07-01 10:45:00,165.92,165.96,165.82,165.85,7100.0,97.27,97.2934,97.2114,97.2289,7100.0
2014-07-01 10:50:00,165.82,165.99,165.79,165.96,10900.0,97.2114,97.311,97.1938,97.2934,10900.0
2014-07-01 10:55:00,165.97,166.11,165.96,166.09,6400.0,97.2993,97.3814,97.2934,97.3696,6400.0
2014-07-01 11:00:00,166.13,166.2,166.05,166.16,11400.0,97.3931,97.4341,97.3462,97.4107,11400.0
2014-07-01 11:05:00,166.15,166.3,166.12,166.22,6600.0,97.4048,97.4928,97.3872,97.4459,6600.0
2014-07-01 11:10:00,166.2,166.22,166.1,166.2,2500.0,97.4341,97.4459,97.3755,97.4341,2500.0
2014-07-01 11:15:00,166.2,166.38,166.19,166.3,4400.0,97.4341,97.5397,97.4283,97.4928,4400.0
2014-07-01 11:20:00,166.3,166.35,166.25,166.29,4000.0,97.4928,97.5221,97.4634,97.4869,4000.0
2014-07-01 11:25:00,166.26,166.31,166.21,166.3,2900.0,97.4693,97.4986,97.44,97.4928,2900.0
2014-07-01 11:30:00,166.31,166.32,166.24,166.31,3700.0,97.4986,97.5045,97.4576,97.4986,3700.0
2014-07-01 11:35:00,166.31,166.43,166.22,166.34,26600.0,97.4986,97.569,97.4459,97.5162,26600.0
2014-07-01 11:40:00,166.26,166.48,166.18,166.48,8500.0,97.4693,97.5983,97.4224,97.5983,8500.0
2014-07-01 11:45:00,166.46,166.51,166.38,166.51,8000.0,97.5866,97.6159,97.5397,97.6159,8000.0
2014-07-01 11:50:00,166.49,166.62,166.49,166.53,3600.0,97.6041,97.6804,97.6041,97.6276,3600.0
2014-07-01 11:55:00,166.52,166.57,166.36,166.38,6300.0,97.6217,97.651,97.5279,97.5397,6300.0
2014-07-01 12:00:00,166.42,166.57,166.36,166.57,7300.0,97.5631,97.651,97.5279,97.651,7300.0
2014-07-01 12:05:00,166.58,166.64,166.57,166.64,3200.0,97.6569,97.6921,97.651,97.6921,3200.0
2014-07-01 12:10:00,166.67,166.74,166.65,166.73,1800.0,97.7097,97.7507,97.6979,97.7448,1800.0
2014-07-01 12:15:00,166.74,166.78,166.74,166.76,2300.0,97.7507,97.7742,97.7507,97.7624,2300.0
2014-07-01 12:20:00,166.77,166.8,166.75,166.8,2900.0,97.7683,97.7859,97.7566,97.7859,2900.0
2014-07-01 12:25:00,166.81,166.83,166.7,166.7,2100.0,97.7917,97.8035,97.7273,97.7273,2100.0
2014-07-01 12:30:00,166.67,166.74,166.67,166.72,2800.0,97.7097,97.7507,97.7097,97.739,2800.0
2014-07-01 12:35:00,166.71,167.01,166.71,166.96,10900.0,97.7331,97.909,97.7331,97.8797,10900.0
2014-07-01 12:40:00,166.95,167.05,166.93,167.05,3900.0,97.8738,97.9324,97.8621,97.9324,3900.0
2014-07-01 12:45:00,167.06,167.1,167.02,167.1,3900.0,97.9383,97.9618,97.9149,97.9618,3900.0
2014-07-01 12:50:00,167.13,167.37,167.13,167.33,13800.0,97.9793,98.12,97.9793,98.0966,13800.0
2014-07-01 12:55:00,167.34,167.34,167.17,167.18,8400.0,98.1024,98.1024,98.0028,98.0087,8400.0
2014-07-01 13:00:00,167.18,167.33,167.14,167.31,6800.0,98.0087,98.0966,97.9852,98.0849,6800.0
2014-07-01 13:05:00,167.34,167.34,167.25,167.31,4800.0,98.1024,98.1024,98.0497,98.0849,4800.0
2014-07-01 13:10:00,167.25,167.47,167.25,167.47,13100.0,98.0497,98.1787,98.0497,98.1787,13100.0
2014-07-01 13:15:00,167.48,167.51,167.36,167.43,4500.0,98.1845,98.2021,98.1142,98.1552,4500.0
2014-07-01 13:20:00,167.39,167.51,167.39,167.43,7200.0,98.1318,98.2021,98.1318,98.1552,7200.0
2014-07-01 13:25:00,167.45,167.45,167.31,167.33,3600.0,98.1669,98.1669,98.0849,98.0966,3600.0
2014-07-01 13:30:00,167.31,167.42,167.27,167.38,5700.0,98.0849,98.1493,98.0614,98.1259,5700.0
2014-07-01 13:35:00,167.42,167.42,167.3,167.37,6000.0,98.1493,98.1493,98.079,98.12,6000.0
2014-07-01 13:40:00,167.37,167.41,167.33,167.41,3500.0,98.12,98.1435,98.0966,98.1435,3500.0
2014-07-01 13:45:00,167.41,167.41,167.33,167.4,5200.0,98.1435,98.1435,98.0966,98.1376,5200.0
2014-07-01 13:50:00,167.38,167.38,167.3,167.33,2400.0,98.1259,98.1259,98.079,98.0966,2400.0
2014-07-01 13:55:00,167.35,167.36,167.26,167.31,5500.0,98.1083,98.1142,98.0556,98.0849,5500.0
2014-07-01 14:00:00,167.35,167.35,167.25,167.25,2200.0,98.1083,98.1083,98.0497,98.0497,2200.0
2014-07-01 14:05:00,167.23,167.35,167.22,167.35,5700.0,98.038,98.1083,98.0321,98.1083,5700.0
2014-07-01 14:10:00,167.37,167.46,167.35,167.37,6500.0,98.12,98.1728,98.1083,98.12,6500.0
2014-07-01 14:15:00,167.35,167.35,167.25,167.28,6700.0,98.1083,98.1083,98.0497,98.0673,6700.0
2014-07-01 14:20:00,167.3,167.3,167.14,167.18,3600.0,98.079,98.079,97.9852,98.0087,3600.0
2014-07-01 14:25:00,167.18,167.18,167.01,167.05,8800.0,98.0087,98.0087,97.909,97.9324,8800.0
2014-07-01 14:30:00,167.06,167.28,167.06,167.28,9500.0,97.9383,98.0673,97.9383,98.0673,9500.0
2014-07-01 14:35:00,167.28,167.43,167.28,167.39,10600.0,98.0673,98.1552,98.0673,98.1318,10600.0
2014-07-01 14:40:00,167.38,167.39,167.2,167.23,5000.0,98.1259,98.1318,98.0204,98.038,5000.0
2014-07-01 14:45:00,167.23,167.24,167.14,167.24,4600.0,98.038,98.0438,97.9852,98.0438,4600.0
2014-07-01 14:50:00,167.25,167.4,167.24,167.39,5900.0,98.0497,98.1376,98.0438,98.1318,5900.0
2014-07-01 14:55:00,167.39,167.42,167.19,167.19,9500.0,98.1318,98.1493,98.0145,98.0145,9500.0
2014-07-01 15:00:00,167.21,167.3,167.16,167.3,12000.0,98.0262,98.079,97.9969,98.079,12000.0
2014-07-01 15:05:00,167.27,167.39,167.25,167.39,7900.0,98.0614,98.1318,98.0497,98.1318,7900.0
2014-07-01 15:10:00,167.4,167.4,167.26,167.3,5800.0,98.1376,98.1376,98.0556,98.079,5800.0
2014-07-01 15:15:00,167.31,167.32,167.22,167.31,15500.0,98.0849,98.0907,98.0321,98.0849,15500.0
2014-07-01 15:20:00,167.31,167.31,167.21,167.24,13100.0,98.0849,98.0849,98.0262,98.0438,13100.0
2014-07-01 15:25:00,167.25,167.25,167.07,167.09,23200.0,98.0497,98.0497,97.9442,97.9559,23200.0
2014-07-01 15:30:00,167.08,167.11,166.95,166.99,19400.0,97.95,97.9676,97.8738,97.8973,19400.0
2014-07-01 15:35:00,166.99,167.25,166.99,167.13,15300.0,97.8973,98.0497,97.8973,97.9793,15300.0
2014-07-01 15:40:00,167.12,167.15,167.03,167.09,25800.0,97.9735,97.9911,97.9207,97.9559,25800.0
2014-07-01 15:45:00,167.1,167.13,166.9,166.9,30200.0,97.9618,97.9793,97.8445,97.8445,30200.0
2014-07-01 15:50:00,166.91,166.99,166.86,166.88,39500.0,97.8504,97.8973,97.8211,97.8328,39500.0
2014-07-01 15:55:00,166.88,166.96,166.75,166.84,44700.0,97.8328,97.8797,97.7566,97.8093,44700.0
2014-07-02 09:30:00,166.7,166.9,166.26,166.26,14200.0,97.7273,97.8445,97.4693,97.4693,14200.0
2014-07-02 09:35:00,166.27,166.4,165.45,165.64,19200.0,97.4752,97.5514,96.9944,97.1058,19200.0
2014-07-02 09:40:00,165.63,165.97,165.63,165.9,4400.0,97.1,97.2993,97.1,97.2583,4400.0
2014-07-02 09:45:00,165.95,166.17,165.95,166.11,6000.0,97.2876,97.4165,97.2876,97.3814,6000.0
2014-07-02 09:50:00,166.18,166.22,166.0,166.16,3300.0,97.4224,97.4459,97.3169,97.4107,3300.0
2014-07-02 09:55:00,166.11,166.11,165.76,165.76,3600.0,97.3814,97.3814,97.1762,97.1762,3600.0
2014-07-02 10:00:00,165.88,166.12,165.86,166.09,7900.0,97.2465,97.3872,97.2348,97.3696,7900.0
2014-07-02 10:05:00,166.1,166.22,165.98,166.16,17700.0,97.3755,97.4459,97.3052,97.4107,17700.0
2014-07-02 10:10:00,166.19,166.4,166.14,166.2,5900.0,97.4283,97.5514,97.399,97.4341,5900.0
2014-07-02 10:15:00,166.17,166.34,166.1,166.15,4200.0,97.4165,97.5162,97.3755,97.4048,4200.0
2014-07-02 10:20:00,166.21,166.31,166.11,166.26,7900.0,97.44,97.4986,97.3814,97.4693,7900.0
2014-07-02 10:25:00,166.25,166.34,166.15,166.22,4300.0,97.4634,97.5162,97.4048,97.4459,4300.0
2014-07-02 10:30:00,166.22,166.36,166.17,166.17,2600.0,97.4459,97.5279,97.4165,97.4165,2600.0
2014-07-02 10:35:00,166.22,166.48,166.22,166.38,3600.0,97.4459,97.5983,97.4459,97.5397,3600.0
2014-07-02 10:40:00,166.34,166.5,166.32,166.5,5600.0,97.5162,97.61,97.5045,97.61,5600.0
2014-07-02 10:45:00,166.47,166.51,166.26,166.29,4900.0,97.5924,97.6159,97.4693,97.4869,4900.0
2014-07-02 10:50:00,166.26,166.47,166.26,166.46,9000.0,97.4693,97.5924,97.4693,97.5866,9000.0
2014-07-02 10:55:00,166.37,166.45,166.26,166.41,9400.0,97.5338,97.5807,97.4693,97.5572,9400.0
2014-07-02 11:00:00,166.37,166.37,166.2,166.32,13400.0,97.5338,97.5338,97.4341,97.5045,13400.0
2014-07-02 11:05:00,166.26,166.26,166.02,166.16,7400.0,97.4693,97.4693,97.3286,97.4107,7400.0
2014-07-02 11:10:00,166.19,166.21,165.99,166.19,6000.0,97.4283,97.44,97.311,97.4283,6000.0
2014-07-02 11:15:00,166.25,166.38,166.22,166.24,8600.0,97.4634,97.5397,97.4459,97.4576,8600.0
2014-07-02 11:20:00,166.27,166.39,166.22,166.32,22300.0,97.4752,97.5455,97.4459,97.5045,22300.0
2014-07-02 11:25:00,166.29,166.42,166.25,166.32,8700.0,97.4869,97.5631,97.4634,97.5045,8700.0
2014-07-02 11:30:00,166.31,166.32,166.21,166.25,6600.0,97.4986,97.5045,97.44,97.4634,6600.0
2014-07-02 11:35:00,166.24,166.41,166.19,166.41,5400.0,97.4576,97.5572,97.4283,97.5572,5400.0
2014-07-02 11:40:00,166.38,166.4,166.34,166.36,3700.0,97.5397,97.5514,97.5162,97.5279,3700.0
2014-07-02 11:45:00,166.36,166.42,166.27,166.42,5700.0,97.5279,97.5631,97.4752,97.5631,5700.0
2014-07-02 11:50:00,166.4,166.6,166.32,166.59,8000.0,97.5514,97.6686,97.5045,97.6628,8000.0
2014-07-02 11:55:00,166.58,166.74,166.56,166.74,5800.0,97.6569,97.7507,97.6452,97.7507,5800.0
2014-07-02 12:00:00,166.69,166.72,166.39,166.39,4000.0,97.7214,97.739,97.5455,97.5455,4000.0
2014-07-02 12:05:00,166.38,166.56,166.36,166.37,9500.0,97.5397,97.6452,97.5279,97.5338,9500.0
2014-07-02 12:10:00,166.41,166.42,166.37,166.4,1000.0,97.5572,97.5631,97.5338,97.5514,1000.0
2014-07-02 12:15:00,166.43,166.46,166.35,166.41,7600.0,97.569,97.5866,97.5221,97.5572,7600.0
2014-07-02 12:20:00,166.42,166.47,166.35,166.42,4800.0,97.5631,97.5924,97.5221,97.5631,4800.0
2014-07-02 12:25:00,166.42,166.42,166.33,166.42,4900.0,97.5631,97.5631,97.5103,97.5631,4900.0
2014-07-02 12:30:00,166.44,166.44,166.27,166.27,5600.0,97.5748,97.5748,97.4752,97.4752,5600.0
2014-07-02 12:35:00,166.27,166.35,166.27,166.29,2500.0,97.4752,97.5221,97.4752,97.4869,2500.0
2014-07-02 12:40:00,166.29,166.29,166.15,166.19,2400.0,97.4869,97.4869,97.4048,97.4283,2400.0
2014-07-02 12:45:00,166.17,166.32,166.15,166.25,6900.0,97.4165,97.5045,97.4048,97.4634,6900.0
2014-07-02 12:50:00,166.24,166.26,166.11,166.17,6900.0,97.4576,97.4693,97.3814,97.4165,6900.0
2014-07-02 12:55:00,166.17,166.3,166.14,166.19,10200.0,97.4165,97.4928,97.399,97.4283,10200.0
2014-07-02 13:00:00,166.24,166.24,166.06,166.16,8100.0,97.4576,97.4576,97.3521,97.4107,8100.0
2014-07-02 13:05:00,166.16,166.3,166.12,166.3,7600.0,97.4107,97.4928,97.3872,97.4928,7600.0
2014-07-02 13:10:00,166.31,166.42,166.24,166.41,7100.0,97.4986,97.5631,97.4576,97.5572,7100.0
2014-07-02 13:15:00,166.42,166.56,166.42,166.54,3700.0,97.5631,97.6452,97.5631,97.6335,3700.0
2014-07-02 13:20:00,166.55,166.55,166.44,166.49,3500.0,97.6393,97.6393,97.5748,97.6041,3500.0
2014-07-02 13:25:00,166.48,166.5,166.42,166.48,1500.0,97.5983,97.61,97.5631,97.5983,1500.0
2014-07-02 13:30:00,166.47,166.47,166.4,166.42,1600.0,97.5924,97.5924,97.5514,97.5631,1600.0
2014-07-02 13:35:00,166.42,166.42,166.39,166.41,2700.0,97.5631,97.5631,97.5455,97.5572,2700.0
2014-07-02 13:40:00,166.42,166.42,166.31,166.31,1500.0,97.5631,97.5631,97.4986,97.4986,1500.0
2014-07-02 13:45:00,166.29,166.38,166.27,166.3,2700.0,97.4869,97.5397,97.4752,97.4928,2700.0
2014-07-02 13:50:00,166.25,166.34,166.25,166.29,2900.0,97.4634,97.5162,97.4634,97.4869,2900.0
2014-07-02 13:55:00,166.29,166.4,166.29,166.35,1300.0,97.4869,97.5514,97.4869,97.5221,1300.0
2014-07-02 14:00:00,166.3,166.44,166.29,166.41,1400.0,97.4928,97.5748,97.4869,97.5572,1400.0
2014-07-02 14:05:00,166.42,166.45,166.39,166.45,2700.0,97.5631,97.5807,97.5455,97.5807,2700.0
2014-07-02 14:10:00,166.46,166.46,166.35,166.39,1600.0,97.5866,97.5866,97.5221,97.5455,1600.0
2014-07-02 14:15:00,166.41,166.44,166.3,166.39,3000.0,97.5572,97.5748,97.4928,97.5455,3000.0
2014-07-02 14:20:00,166.4,166.44,166.25,166.28,4400.0,97.5514,97.5748,97.4634,97.481,4400.0
2014-07-02 14:25:00,166.3,166.35,166.29,166.35,2000.0,97.4928,97.5221,97.4869,97.5221,2000.0
2014-07-02 14:30:00,166.35,166.36,166.28,166.3,3000.0,97.5221,97.5279,97.481,97.4928,3000.0
2014-07-02 14:35:00,166.3,166.32,166.24,166.24,3100.0,97.4928,97.5045,97.4576,97.4576,3100.0
2014-07-02 14:40:00,166.28,166.38,166.25,166.38,5000.0,97.481,97.5397,97.4634,97.5397,5000.0
2014-07-02 14:45:00,166.37,166.4,166.31,166.32,8300.0,97.5338,97.5514,97.4986,97.5045,8300.0
2014-07-02 14:50:00,166.33,166.44,166.33,166.38,1800.0,97.5103,97.5748,97.5103,97.5397,1800.0
2014-07-02 14:55:00,166.42,166.49,166.33,166.42,8000.0,97.5631,97.6041,97.5103,97.5631,8000.0
2014-07-02 15:00:00,166.42,166.47,166.38,166.39,2200.0,97.5631,97.5924,97.5397,97.5455,2200.0
2014-07-02 15:05:00,166.42,166.48,166.31,166.31,3600.0,97.5631,97.5983,97.4986,97.4986,3600.0
2014-07-02 15:10:00,166.35,166.45,166.35,166.4,3200.0,97.5221,97.5807,97.5221,97.5514,3200.0
2014-07-02 15:15:00,166.41,166.48,166.35,166.36,3500.0,97.5572,97.5983,97.5221,97.5279,3500.0
2014-07-02 15:20:00,166.36,166.45,166.35,166.42,4000.0,97.5279,97.5807,97.5221,97.5631,4000.0
2014-07-02 15:25:00,166.42,166.45,166.26,166.31,3000.0,97.5631,97.5807,97.4693,97.4986,3000.0
2014-07-02 15:30:00,166.34,166.41,166.32,166.34,9200.0,97.5162,97.5572,97.5045,97.5162,9200.0
2014-07-02 15:35:00,166.34,166.48,166.34,166.47,9500.0,97.5162,97.5983,97.5162,97.5924,9500.0
2014-07-02 15:40:00,166.47,166.47,166.41,166.46,11400.0,97.5924,97.5924,97.5572,97.5866,11400.0
2014-07-02 15:45:00,166.43,166.65,166.39,166.54,26700.0,97.569,97.6979,97.5455,97.6335,26700.0
2014-07-02 15:50:00,166.54,166.68,166.53,166.67,21400.0,97.6335,97.7155,97.6276,97.7097,21400.0
2014-07-02 15:55:00,166.67,166.84,166.57,166.73,54800.0,97.7097,97.8093,97.651,97.7448,54800.0
2014-07-03 09:30:00,166.68,166.68,164.94,165.19,27900.0,97.7155,97.7155,96.6955,96.842,27900.0
2014-07-03 09:35:00,165.21,166.12,165.0,165.86,8600.0,96.8537,97.3872,96.7306,97.2348,8600.0
2014-07-03 09:40:00,165.94,166.16,165.76,166.04,7800.0,97.2817,97.4107,97.1762,97.3403,7800.0
2014-07-03 09:45:00,165.95,166.1,165.71,165.71,4300.0,97.2876,97.3755,97.1469,97.1469,4300.0
2014-07-03 09:50:00,165.77,165.89,165.39,165.52,10800.0,97.182,97.2524,96.9593,97.0355,10800.0
2014-07-03 09:55:00,165.6,165.88,165.6,165.68,10300.0,97.0824,97.2465,97.0824,97.1293,10300.0
2014-07-03 10:00:00,165.7,165.87,165.39,165.47,6000.0,97.141,97.2407,96.9593,97.0062,6000.0
2014-07-03 10:05:00,165.41,165.53,165.34,165.45,6500.0,96.971,97.0413,96.93,96.9944,6500.0
2014-07-03 10:10:00,165.47,165.52,165.32,165.33,17700.0,97.0062,97.0355,96.9182,96.9241,17700.0
2014-07-03 10:15:00,165.4,165.45,165.18,165.21,12700.0,96.9651,96.9944,96.8362,96.8537,12700.0
2014-07-03 10:20:00,165.22,165.34,165.13,165.32,6700.0,96.8596,96.93,96.8068,96.9182,6700.0
2014-07-03 10:25:00,165.34,165.4,165.3,165.35,8700.0,96.93,96.9651,96.9065,96.9358,8700.0
2014-07-03 10:30:00,165.35,165.43,165.31,165.35,5800.0,96.9358,96.9827,96.9124,96.9358,5800.0
2014-07-03 10:35:00,165.36,165.37,165.19,165.24,13700.0,96.9417,96.9475,96.842,96.8713,13700.0
2014-07-03 10:40:00,165.27,165.27,165.06,165.1,5800.0,96.8889,96.8889,96.7658,96.7893,5800.0
2014-07-03 10:45:00,165.17,165.22,165.06,165.06,11300.0,96.8303,96.8596,96.7658,96.7658,11300.0
2014-07-03 10:50:00,165.03,165.27,165.02,165.27,4800.0,96.7482,96.8889,96.7424,96.8889,4800.0
2014-07-03 10:55:00,165.29,165.29,165.09,165.16,4700.0,96.9006,96.9006,96.7834,96.8244,4700.0
2014-07-03 11:00:00,165.16,165.17,165.06,165.06,8400.0,96.8244,96.8303,96.7658,96.7658,8400.0
2014-07-03 11:05:00,165.04,165.23,165.03,165.23,8800.0,96.7541,96.8655,96.7482,96.8655,8800.0
2014-07-03 11:10:00,165.25,165.42,165.23,165.31,9400.0,96.8772,96.9769,96.8655,96.9124,9400.0
2014-07-03 11:15:00,165.33,165.45,165.23,165.34,6300.0,96.9241,96.9944,96.8655,96.93,6300.0
2014-07-03 11:20:00,165.41,165.49,165.32,165.43,8200.0,96.971,97.0179,96.9182,96.9827,8200.0
2014-07-03 11:25:00,165.46,165.67,165.43,165.67,10200.0,97.0003,97.1234,96.9827,97.1234,10200.0
2014-07-03 11:30:00,165.59,165.75,165.53,165.75,6600.0,97.0765,97.1703,97.0413,97.1703,6600.0
2014-07-03 11:35:00,165.66,165.95,165.65,165.95,6300.0,97.1176,97.2876,97.1117,97.2876,6300.0
2014-07-03 11:40:00,165.9,165.9,165.68,165.8,5700.0,97.2583,97.2583,97.1293,97.1996,5700.0
2014-07-03 11:45:00,165.79,165.87,165.67,165.83,3100.0,97.1938,97.2407,97.1234,97.2172,3100.0
2014-07-03 11:50:00,165.83,165.96,165.82,165.94,2800.0,97.2172,97.2934,97.2114,97.2817,2800.0
2014-07-03 11:55:00,165.9,165.94,165.81,165.81,4000.0,97.2583,97.2817,97.2055,97.2055,4000.0
2014-07-03 12:00:00,165.85,165.89,165.72,165.76,6000.0,97.2289,97.2524,97.1527,97.1762,6000.0
2014-07-03 12:05:00,165.79,165.8,165.69,165.77,4200.0,97.1938,97.1996,97.1351,97.182,4200.0
2014-07-03 12:10:00,165.77,165.82,165.73,165.82,5800.0,97.182,97.2114,97.1586,97.2114,5800.0
2014-07-03 12:15:00,165.82,165.88,165.73,165.73,4900.0,97.2114,97.2465,97.1586,97.1586,4900.0
2014-07-03 12:20:00,165.68,165.85,165.58,165.85,4400.0,97.1293,97.2289,97.0707,97.2289,4400.0
2014-07-03 12:25:00,165.81,165.94,165.81,165.93,5100.0,97.2055,97.2817,97.2055,97.2758,5100.0
2014-07-03 12:30:00,165.94,166.01,165.91,165.94,6900.0,97.2817,97.3227,97.2641,97.2817,6900.0
2014-07-03 12:35:00,165.96,166.02,165.8,165.97,22700.0,97.2934,97.3286,97.1996,97.2993,22700.0
2014-07-03 12:40:00,165.97,166.07,165.93,166.07,11300.0,97.2993,97.3579,97.2758,97.3579,11300.0
2014-07-03 12:45:00,166.08,166.32,166.05,166.25,55200.0,97.3638,97.5045,97.3462,97.4634,55200.0
2014-07-03 12:50:00,166.26,166.37,166.19,166.3,80500.0,97.4693,97.5338,97.4283,97.4928,80500.0
2014-07-03 12:55:00,166.31,166.35,165.96,166.12,55900.0,97.4986,97.5221,97.2934,97.3872,55900.0
2014-07-07 09:30:00,166.13,166.23,166.0,166.17,12900.0,97.3931,97.4517,97.3169,97.4165,12900.0
2014-07-07 09:35:00,166.21,166.68,166.08,166.22,28100.0,97.44,97.7155,97.3638,97.4459,28100.0
2014-07-07 09:40:00,166.34,166.44,166.03,166.09,59500.0,97.5162,97.5748,97.3345,97.3696,59500.0
2014-07-07 09:45:00,166.15,166.28,165.8,166.16,25700.0,97.4048,97.481,97.1996,97.4107,25700.0
2014-07-07 09:50:00,166.11,166.3,165.91,166.01,7900.0,97.3814,97.4928,97.2641,97.3227,7900.0
2014-07-07 09:55:00,166.07,166.35,166.07,166.35,8800.0,97.3579,97.5221,97.3579,97.5221,8800.0
2014-07-07 10:00:00,166.31,166.34,166.05,166.22,21700.0,97.4986,97.5162,97.3462,97.4459,21700.0
2014-07-07 10:05:00,166.23,166.41,166.2,166.36,12900.0,97.4517,97.5572,97.4341,97.5279,12900.0
2014-07-07 10:10:00,166.37,166.46,166.29,166.33,14600.0,97.5338,97.5866,97.4869,97.5103,14600.0
2014-07-07 10:15:00,166.29,166.41,166.29,166.35,10500.0,97.4869,97.5572,97.4869,97.5221,10500.0
2014-07-07 10:20:00,166.35,166.41,166.14,166.38,27900.0,97.5221,97.5572,97.399,97.5397,27900.0
2014-07-07 10:25:00,166.35,166.51,166.35,166.45,4800.0,97.5221,97.6159,97.5221,97.5807,4800.0
2014-07-07 10:30:00,166.47,166.49,166.35,166.36,3300.0,97.5924,97.6041,97.5221,97.5279,3300.0
2014-07-07 10:35:00,166.35,166.36,166.2,166.25,5700.0,97.5221,97.5279,97.4341,97.4634,5700.0
2014-07-07 10:40:00,166.25,166.28,166.06,166.14,7100.0,97.4634,97.481,97.3521,97.399,7100.0
2014-07-07 10:45:00,166.09,166.17,166.09,166.13,4400.0,97.3696,97.4165,97.3696,97.3931,4400.0
2014-07-07 10:50:00,166.12,166.25,166.09,166.12,6200.0,97.3872,97.4634,97.3696,97.3872,6200.0
2014-07-07 10:55:00,166.11,166.17,166.02,166.07,10700.0,97.3814,97.4165,97.3286,97.3579,10700.0
2014-07-07 11:00:00,166.02,166.13,166.01,166.06,9500.0,97.3286,97.3931,97.3227,97.3521,9500.0
2014-07-07 11:05:00,166.08,166.14,165.9,166.05,14500.0,97.3638,97.399,97.2583,97.3462,14500.0
2014-07-07 11:10:00,166.07,166.23,166.05,166.19,11000.0,97.3579,97.4517,97.3462,97.4283,11000.0
2014-07-07 11:15:00,166.19,166.2,166.08,166.18,16200.0,97.4283,97.4341,97.3638,97.4224,16200.0
2014-07-07 11:20:00,166.21,166.21,165.99,166.08,66300.0,97.44,97.44,97.311,97.3638,66300.0
2014-07-07 11:25:00,166.07,166.17,166.02,166.1,21700.0,97.3579,97.4165,97.3286,97.3755,21700.0
2014-07-07 11:30:00,166.07,166.13,165.99,166.07,20200.0,97.3579,97.3931,97.311,97.3579,20200.0
2014-07-07 11:35:00,166.07,166.1,165.98,166.1,22500.0,97.3579,97.3755,97.3052,97.3755,22500.0
2014-07-07 11:40:00,166.1,166.1,165.99,166.0,46700.0,97.3755,97.3755,97.311,97.3169,46700.0
2014-07-07 11:45:00,165.99,166.1,165.99,166.09,18600.0,97.311,97.3755,97.311,97.3696,18600.0
2014-07-07 11:50:00,166.05,166.27,166.02,166.26,26500.0,97.3462,97.4752,97.3286,97.4693,26500.0
2014-07-07 11:55:00,166.29,166.31,166.26,166.28,8900.0,97.4869,97.4986,97.4693,97.481,8900.0
2014-07-07 12:00:00,166.27,166.3,166.27,166.28,12900.0,97.4752,97.4928,97.4752,97.481,12900.0
2014-07-07 12:05:00,166.29,166.3,166.13,166.21,12000.0,97.4869,97.4928,97.3931,97.44,12000.0
2014-07-07 12:10:00,166.23,166.29,166.22,166.25,5800.0,97.4517,97.4869,97.4459,97.4634,5800.0
2014-07-07 12:15:00,166.28,166.32,166.18,166.28,13600.0,97.481,97.5045,97.4224,97.481,13600.0
2014-07-07 12:20:00,166.28,166.32,166.19,166.21,6300.0,97.481,97.5045,97.4283,97.44,6300.0
2014-07-07 12:25:00,166.19,166.2,166.09,166.19,14600.0,97.4283,97.4341,97.3696,97.4283,14600.0
2014-07-07 12:30:00,166.19,166.28,166.19,166.24,3900.0,97.4283,97.481,97.4283,97.4576,3900.0
2014-07-07 12:35:00,166.24,166.28,166.16,166.18,9900.0,97.4576,97.481,97.4107,97.4224,9900.0
2014-07-07 12:40:00,166.19,166.19,166.1,166.15,32900.0,97.4283,97.4283,97.3755,97.4048,32900.0
2014-07-07 12:45:00,166.15,166.3,166.15,166.29,14300.0,97.4048,97.4928,97.4048,97.4869,14300.0
2014-07-07 12:50:00,166.27,166.29,166.22,166.23,6700.0,97.4752,97.4869,97.4459,97.4517,6700.0
2014-07-07 12:55:00,166.25,166.26,166.18,166.19,4100.0,97.4634,97.4693,97.4224,97.4283,4100.0
2014-07-07 13:00:00,166.22,166.28,166.2,166.23,2400.0,97.4459,97.481,97.4341,97.4517,2400.0
2014-07-07 13:05:00,166.22,166.27,166.18,166.27,1200.0,97.4459,97.4752,97.4224,97.4752,1200.0
2014-07-07 13:10:00,166.24,166.28,166.22,166.23,1600.0,97.4576,97.481,97.4459,97.4517,1600.0
2014-07-07 13:15:00,166.23,166.31,166.23,166.27,8600.0,97.4517,97.4986,97.4517,97.4752,8600.0
2014-07-07 13:20:00,166.25,166.3,166.17,166.26,10300.0,97.4634,97.4928,97.4165,97.4693,10300.0
2014-07-07 13:25:00,166.27,166.32,166.25,166.31,10200.0,97.4752,97.5045,97.4634,97.4986,10200.0
2014-07-07 13:30:00,166.29,166.34,166.27,166.34,4200.0,97.4869,97.5162,97.4752,97.5162,4200.0
2014-07-07 13:35:00,166.34,166.43,166.34,166.41,6200.0,97.5162,97.569,97.5162,97.5572,6200.0
2014-07-07 13:40:00,166.41,166.45,166.3,166.33,35700.0,97.5572,97.5807,97.4928,97.5103,35700.0
2014-07-07 13:45:00,166.34,166.39,166.3,166.31,12800.0,97.5162,97.5455,97.4928,97.4986,12800.0
2014-07-07 13:50:00,166.34,166.35,166.31,166.32,9800.0,97.5162,97.5221,97.4986,97.5045,9800.0
2014-07-07 13:55:00,166.31,166.34,166.31,166.32,15500.0,97.4986,97.5162,97.4986,97.5045,15500.0
2014-07-07 14:00:00,166.33,166.33,166.29,166.29,6500.0,97.5103,97.5103,97.4869,97.4869,6500.0
2014-07-07 14:05:00,166.3,166.3,166.19,166.27,5000.0,97.4928,97.4928,97.4283,97.4752,5000.0
2014-07-07 14:10:00,166.25,166.25,166.2,166.25,4500.0,97.4634,97.4634,97.4341,97.4634,4500.0
2014-07-07 14:15:00,166.26,166.39,166.25,166.33,8700.0,97.4693,97.5455,97.4634,97.5103,8700.0
2014-07-07 14:20:00,166.33,166.35,166.27,166.35,1900.0,97.5103,97.5221,97.4752,97.5221,1900.0
2014-07-07 14:25:00,166.36,166.37,166.3,166.3,1400.0,97.5279,97.5338,97.4928,97.4928,1400.0
2014-07-07 14:30:00,166.34,166.37,166.29,166.3,4400.0,97.5162,97.5338,97.4869,97.4928,4400.0
2014-07-07 14:35:00,166.29,166.44,166.29,166.37,2900.0,97.4869,97.5748,97.4869,97.5338,2900.0
2014-07-07 14:40:00,166.42,166.46,166.39,166.41,3800.0,97.5631,97.5866,97.5455,97.5572,3800.0
2014-07-07 14:45:00,166.45,166.58,166.42,166.57,3400.0,97.5807,97.6569,97.5631,97.651,3400.0
2014-07-07 14:50:00,166.6,166.68,166.57,166.68,2500.0,97.6686,97.7155,97.651,97.7155,2500.0
2014-07-07 14:55:00,166.63,166.68,166.63,166.68,3600.0,97.6862,97.7155,97.6862,97.7155,3600.0
2014-07-07 15:00:00,166.69,166.74,166.69,166.71,4200.0,97.7214,97.7507,97.7214,97.7331,4200.0
2014-07-07 15:05:00,166.71,166.81,166.67,166.7,4600.0,97.7331,97.7917,97.7097,97.7273,4600.0
2014-07-07 15:10:00,166.69,166.69,166.57,166.58,7300.0,97.7214,97.7214,97.651,97.6569,7300.0
2014-07-07 15:15:00,166.57,166.68,166.56,166.66,5600.0,97.651,97.7155,97.6452,97.7038,5600.0
2014-07-07 15:20:00,166.65,166.8,166.64,166.68,6100.0,97.6979,97.7859,97.6921,97.7155,6100.0
2014-07-07 15:25:00,166.67,166.7,166.62,166.67,3100.0,97.7097,97.7273,97.6804,97.7097,3100.0
2014-07-07 15:30:00,166.67,166.73,166.65,166.66,5400.0,97.7097,97.7448,97.6979,97.7038,5400.0
2014-07-07 15:35:00,166.66,166.73,166.63,166.63,14600.0,97.7038,97.7448,97.6862,97.6862,14600.0
2014-07-07 15:40:00,166.62,166.66,166.56,166.64,13200.0,97.6804,97.7038,97.6452,97.6921,13200.0
2014-07-07 15:45:00,166.66,166.67,166.55,166.57,20200.0,97.7038,97.7097,97.6393,97.651,20200.0
2014-07-07 15:50:00,166.57,166.66,166.49,166.49,23300.0,97.651,97.7038,97.6041,97.6041,23300.0
2014-07-07 15:55:00,166.5,166.56,166.2,166.43,84400.0,97.61,97.6452,97.4341,97.569,84400.0
2014-07-08 09:30:00,165.95,166.92,165.86,166.82,16000.0,97.2876,97.8562,97.2348,97.7976,16000.0
2014-07-08 09:35:00,166.73,167.12,166.68,166.83,8400.0,97.7448,97.9735,97.7155,97.8035,8400.0
2014-07-08 09:40:00,166.85,167.17,166.85,167.1,8000.0,97.8152,98.0028,97.8152,97.9618,8000.0
2014-07-08 09:45:00,167.12,167.16,166.96,167.13,11800.0,97.9735,97.9969,97.8797,97.9793,11800.0
2014-07-08 09:50:00,167.13,167.6,167.13,167.5,9900.0,97.9793,98.2549,97.9793,98.1962,9900.0
2014-07-08 09:55:00,167.52,167.69,167.49,167.56,18500.0,98.208,98.3076,98.1904,98.2314,18500.0
2014-07-08 10:00:00,167.56,167.56,166.93,167.24,55500.0,98.2314,98.2314,97.8621,98.0438,55500.0
2014-07-08 10:05:00,167.25,167.25,167.05,167.06,27700.0,98.0497,98.0497,97.9324,97.9383,27700.0
2014-07-08 10:10:00,167.06,167.41,166.99,167.25,76200.0,97.9383,98.1435,97.8973,98.0497,76200.0
2014-07-08 10:15:00,167.2,167.39,167.09,167.18,7700.0,98.0204,98.1318,97.9559,98.0087,7700.0
2014-07-08 10:20:00,167.28,167.59,167.21,167.56,10800.0,98.0673,98.249,98.0262,98.2314,10800.0
2014-07-08 10:25:00,167.55,167.66,167.51,167.56,3600.0,98.2256,98.29,98.2021,98.2314,3600.0
2014-07-08 10:30:00,167.54,167.61,167.3,167.61,6500.0,98.2197,98.2607,98.079,98.2607,6500.0
2014-07-08 10:35:00,167.55,167.67,167.55,167.67,2900.0,98.2256,98.2959,98.2256,98.2959,2900.0
2014-07-08 10:40:00,167.67,167.67,167.33,167.4,12600.0,98.2959,98.2959,98.0966,98.1376,12600.0
2014-07-08 10:45:00,167.4,167.59,167.4,167.51,16100.0,98.1376,98.249,98.1376,98.2021,16100.0
2014-07-08 10:50:00,167.5,167.6,167.4,167.48,13300.0,98.1962,98.2549,98.1376,98.1845,13300.0
2014-07-08 10:55:00,167.48,167.55,167.17,167.17,8800.0,98.1845,98.2256,98.0028,98.0028,8800.0
2014-07-08 11:00:00,167.18,167.38,167.14,167.35,7500.0,98.0087,98.1259,97.9852,98.1083,7500.0
2014-07-08 11:05:00,167.31,167.43,167.3,167.3,13300.0,98.0849,98.1552,98.079,98.079,13300.0
2014-07-08 11:10:00,167.26,167.28,167.09,167.13,11700.0,98.0556,98.0673,97.9559,97.9793,11700.0
2014-07-08 11:15:00,167.14,167.31,167.14,167.16,10700.0,97.9852,98.0849,97.9852,97.9969,10700.0
2014-07-08 11:20:00,167.24,167.38,167.15,167.25,11300.0,98.0438,98.1259,97.9911,98.0497,11300.0
2014-07-08 11:25:00,167.25,167.33,167.23,167.23,6300.0,98.0497,98.0966,98.038,98.038,6300.0
2014-07-08 11:30:00,167.18,167.35,167.14,167.21,7000.0,98.0087,98.1083,97.9852,98.0262,7000.0
2014-07-08 11:35:00,167.23,167.5,167.15,167.49,9400.0,98.038,98.1962,97.9911,98.1904,9400.0
2014-07-08 11:40:00,167.46,167.48,167.34,167.34,4300.0,98.1728,98.1845,98.1024,98.1024,4300.0
2014-07-08 11:45:00,167.38,167.4,167.23,167.36,37200.0,98.1259,98.1376,98.038,98.1142,37200.0
2014-07-08 11:50:00,167.37,167.45,167.31,167.31,20900.0,98.12,98.1669,98.0849,98.0849,20900.0
2014-07-08 11:55:00,167.32,167.35,167.26,167.26,11200.0,98.0907,98.1083,98.0556,98.0556,11200.0
2014-07-08 12:00:00,167.26,167.33,167.25,167.33,7400.0,98.0556,98.0966,98.0497,98.0966,7400.0
2014-07-08 12:05:00,167.33,167.33,167.29,167.33,5900.0,98.0966,98.0966,98.0731,98.0966,5900.0
2014-07-08 12:10:00,167.32,167.33,167.14,167.18,5700.0,98.0907,98.0966,97.9852,98.0087,5700.0
2014-07-08 12:15:00,167.14,167.26,167.12,167.23,8900.0,97.9852,98.0556,97.9735,98.038,8900.0
2014-07-08 12:20:00,167.24,167.25,167.15,167.23,6200.0,98.0438,98.0497,97.9911,98.038,6200.0
2014-07-08 12:25:00,167.23,167.33,167.2,167.33,9200.0,98.038,98.0966,98.0204,98.0966,9200.0
2014-07-08 12:30:00,167.28,167.29,167.18,167.22,2300.0,98.0673,98.0731,98.0087,98.0321,2300.0
2014-07-08 12:35:00,167.28,167.28,167.18,167.2,600.0,98.0673,98.0673,98.0087,98.0204,600.0
2014-07-08 12:40:00,167.16,167.27,167.12,167.21,7300.0,97.9969,98.0614,97.9735,98.0262,7300.0
2014-07-08 12:45:00,167.2,167.21,167.16,167.16,1700.0,98.0204,98.0262,97.9969,97.9969,1700.0
2014-07-08 12:50:00,167.18,167.27,167.16,167.26,3900.0,98.0087,98.0614,97.9969,98.0556,3900.0
2014-07-08 12:55:00,167.23,167.27,167.23,167.27,8900.0,98.038,98.0614,98.038,98.0614,8900.0
2014-07-08 13:00:00,167.27,167.27,167.22,167.25,1700.0,98.0614,98.0614,98.0321,98.0497,1700.0
2014-07-08 13:05:00,167.25,167.33,167.25,167.26,7800.0,98.0497,98.0966,98.0497,98.0556,7800.0
2014-07-08 13:10:00,167.3,167.33,167.29,167.3,7200.0,98.079,98.0966,98.0731,98.079,7200.0
2014-07-08 13:15:00,167.27,167.3,167.24,167.28,3000.0,98.0614,98.079,98.0438,98.0673,3000.0
2014-07-08 13:20:00,167.21,167.33,167.21,167.3,4000.0,98.0262,98.0966,98.0262,98.079,4000.0
2014-07-08 13:25:00,167.3,167.3,167.2,167.22,3800.0,98.079,98.079,98.0204,98.0321,3800.0
2014-07-08 13:30:00,167.21,167.22,167.15,167.19,3600.0,98.0262,98.0321,97.9911,98.0145,3600.0
2014-07-08 13:35:00,167.21,167.29,167.21,167.29,5000.0,98.0262,98.0731,98.0262,98.0731,5000.0
2014-07-08 13:40:00,167.26,167.29,167.23,167.23,5500.0,98.0556,98.0731,98.038,98.038,5500.0
2014-07-08 13:45:00,167.2,167.24,167.13,167.21,10000.0,98.0204,98.0438,97.9793,98.0262,10000.0
2014-07-08 13:50:00,167.21,167.26,167.2,167.24,6900.0,98.0262,98.0556,98.0204,98.0438,6900.0
2014-07-08 13:55:00,167.23,167.26,167.09,167.11,9700.0,98.038,98.0556,97.9559,97.9676,9700.0
2014-07-08 14:00:00,167.11,167.15,167.0,167.04,10700.0,97.9676,97.9911,97.9031,97.9266,10700.0
2014-07-08 14:05:00,167.0,167.02,166.96,166.99,13400.0,97.9031,97.9149,97.8797,97.8973,13400.0
2014-07-08 14:10:00,166.99,166.99,166.94,166.97,11500.0,97.8973,97.8973,97.868,97.8855,11500.0
2014-07-08 14:15:00,166.96,166.96,166.63,166.63,22300.0,97.8797,97.8797,97.6862,97.6862,22300.0
2014-07-08 14:20:00,166.63,166.89,166.63,166.89,7800.0,97.6862,97.8386,97.6862,97.8386,7800.0
2014-07-08 14:25:00,166.92,166.95,166.89,166.92,2600.0,97.8562,97.8738,97.8386,97.8562,2600.0
2014-07-08 14:30:00,166.96,166.96,166.93,166.96,1000.0,97.8797,97.8797,97.8621,97.8797,1000.0
2014-07-08 14:35:00,166.97,167.01,166.94,166.94,4200.0,97.8855,97.909,97.868,97.868,4200.0
2014-07-08 14:40:00,166.94,167.03,166.93,166.95,1500.0,97.868,97.9207,97.8621,97.8738,1500.0
2014-07-08 14:45:00,167.0,167.02,166.94,166.97,2400.0,97.9031,97.9149,97.868,97.8855,2400.0
2014-07-08 14:50:00,167.02,167.02,166.95,166.96,1000.0,97.9149,97.9149,97.8738,97.8797,1000.0
2014-07-08 14:55:00,166.96,167.0,166.91,166.96,3900.0,97.8797,97.9031,97.8504,97.8797,3900.0
2014-07-08 15:00:00,166.96,166.98,166.86,166.87,2800.0,97.8797,97.8914,97.8211,97.8269,2800.0
2014-07-08 15:05:00,166.9,166.97,166.88,166.93,5200.0,97.8445,97.8855,97.8328,97.8621,5200.0
2014-07-08 15:10:00,166.94,166.98,166.9,166.97,3300.0,97.868,97.8914,97.8445,97.8855,3300.0
2014-07-08 15:15:00,167.0,167.03,166.95,166.95,6100.0,97.9031,97.9207,97.8738,97.8738,6100.0
2014-07-08 15:20:00,166.97,167.02,166.93,166.95,3200.0,97.8855,97.9149,97.8621,97.8738,3200.0
2014-07-08 15:25:00,166.95,166.97,166.89,166.92,7800.0,97.8738,97.8855,97.8386,97.8562,7800.0
2014-07-08 15:30:00,166.88,166.94,166.86,166.91,8900.0,97.8328,97.868,97.8211,97.8504,8900.0
2014-07-08 15:35:00,166.9,166.96,166.85,166.96,7800.0,97.8445,97.8797,97.8152,97.8797,7800.0
2014-07-08 15:40:00,166.96,166.97,166.8,166.88,13100.0,97.8797,97.8855,97.7859,97.8328,13100.0
2014-07-08 15:45:00,166.87,166.89,166.72,166.74,19400.0,97.8269,97.8386,97.739,97.7507,19400.0
2014-07-08 15:50:00,166.74,166.78,166.68,166.73,50100.0,97.7507,97.7742,97.7155,97.7448,50100.0
2014-07-08 15:55:00,166.73,166.75,166.69,166.73,67700.0,97.7448,97.7566,97.7214,97.7448,67700.0
2014-07-09 09:30:00,165.96,167.03,165.23,166.06,20800.0,97.2934,97.9207,96.8655,97.3521,20800.0
2014-07-09 09:35:00,166.07,166.21,165.54,165.55,17100.0,97.3579,97.44,97.0472,97.0531,17100.0
2014-07-09 09:40:00,165.49,165.65,165.21,165.47,23200.0,97.0179,97.1117,96.8537,97.0062,23200.0
2014-07-09 09:45:00,165.5,166.01,165.47,166.01,14600.0,97.0238,97.3227,97.0062,97.3227,14600.0
2014-07-09 09:50:00,165.77,166.1,165.77,165.86,18600.0,97.182,97.3755,97.182,97.2348,18600.0
2014-07-09 09:55:00,165.85,165.93,165.41,165.43,15600.0,97.2289,97.2758,96.971,96.9827,15600.0
2014-07-09 10:00:00,165.53,165.55,165.14,165.2,42100.0,97.0413,97.0531,96.8127,96.8479,42100.0
2014-07-09 10:05:00,165.19,165.58,165.07,165.58,23900.0,96.842,97.0707,96.7717,97.0707,23900.0
2014-07-09 10:10:00,165.55,165.67,165.26,165.28,16100.0,97.0531,97.1234,96.8831,96.8948,16100.0
2014-07-09 10:15:00,165.28,165.51,165.27,165.49,17500.0,96.8948,97.0296,96.8889,97.0179,17500.0
2014-07-09 10:20:00,165.49,165.85,165.46,165.74,22000.0,97.0179,97.2289,97.0003,97.1645,22000.0
2014-07-09 10:25:00,165.72,165.78,165.39,165.47,9200.0,97.1527,97.1879,96.9593,97.0062,9200.0
2014-07-09 10:30:00,165.44,165.75,165.41,165.56,21300.0,96.9886,97.1703,96.971,97.0589,21300.0
2014-07-09 10:35:00,165.55,165.55,165.23,165.32,6900.0,97.0531,97.0531,96.8655,96.9182,6900.0
2014-07-09 10:40:00,165.34,165.86,165.34,165.86,5300.0,96.93,97.2348,96.93,97.2348,5300.0
2014-07-09 10:45:00,165.81,165.91,165.69,165.91,3600.0,97.2055,97.2641,97.1351,97.2641,3600.0
2014-07-09 10:50:00,165.94,166.02,165.82,165.87,23700.0,97.2817,97.3286,97.2114,97.2407,23700.0
2014-07-09 10:55:00,165.88,166.11,165.87,166.02,7400.0,97.2465,97.3814,97.2407,97.3286,7400.0
2014-07-09 11:00:00,166.02,166.33,166.02,166.33,3000.0,97.3286,97.5103,97.3286,97.5103,3000.0
2014-07-09 11:05:00,166.34,166.4,166.26,166.26,4600.0,97.5162,97.5514,97.4693,97.4693,4600.0
2014-07-09 11:10:00,166.26,166.35,166.25,166.33,4100.0,97.4693,97.5221,97.4634,97.5103,4100.0
2014-07-09 11:15:00,166.38,166.43,166.33,166.39,9500.0,97.5397,97.569,97.5103,97.5455,9500.0
2014-07-09 11:20:00,166.37,166.54,166.37,166.53,3200.0,97.5338,97.6335,97.5338,97.6276,3200.0
2014-07-09 11:25:00,166.52,166.64,166.52,166.56,4700.0,97.6217,97.6921,97.6217,97.6452,4700.0
2014-07-09 11:30:00,166.55,166.62,166.48,166.53,3200.0,97.6393,97.6804,97.5983,97.6276,3200.0
2014-07-09 11:35:00,166.46,166.52,166.46,166.47,1800.0,97.5866,97.6217,97.5866,97.5924,1800.0
2014-07-09 11:40:00,166.48,166.52,166.42,166.52,3200.0,97.5983,97.6217,97.5631,97.6217,3200.0
2014-07-09 11:45:00,166.54,166.59,166.47,166.54,2100.0,97.6335,97.6628,97.5924,97.6335,2100.0
2014-07-09 11:50:00,166.5,166.6,166.5,166.57,1400.0,97.61,97.6686,97.61,97.651,1400.0
2014-07-09 11:55:00,166.59,166.62,166.56,166.62,2200.0,97.6628,97.6804,97.6452,97.6804,2200.0
2014-07-09 12:00:00,166.63,166.72,166.61,166.72,1900.0,97.6862,97.739,97.6745,97.739,1900.0
2014-07-09 12:05:00,166.75,166.79,166.74,166.75,3400.0,97.7566,97.78,97.7507,97.7566,3400.0
2014-07-09 12:10:00,166.72,166.73,166.59,166.72,8900.0,97.739,97.7448,97.6628,97.739,8900.0
2014-07-09 12:15:00,166.72,166.72,166.59,166.64,4300.0,97.739,97.739,97.6628,97.6921,4300.0
2014-07-09 12:20:00,166.63,166.71,166.6,166.67,10000.0,97.6862,97.7331,97.6686,97.7097,10000.0
2014-07-09 12:25:00,166.63,166.63,166.51,166.6,6900.0,97.6862,97.6862,97.6159,97.6686,6900.0
2014-07-09 12:30:00,166.61,166.77,166.61,166.77,14200.0,97.6745,97.7683,97.6745,97.7683,14200.0
2014-07-09 12:35:00,166.79,166.79,166.7,166.74,3700.0,97.78,97.78,97.7273,97.7507,3700.0
2014-07-09 12:40:00,166.73,166.82,166.73,166.77,3600.0,97.7448,97.7976,97.7448,97.7683,3600.0
2014-07-09 12:45:00,166.83,166.89,166.83,166.89,1200.0,97.8035,97.8386,97.8035,97.8386,1200.0
2014-07-09 12:50:00,166.88,166.91,166.84,166.89,2300.0,97.8328,97.8504,97.8093,97.8386,2300.0
2014-07-09 12:55:00,166.91,166.91,166.82,166.91,2000.0,97.8504,97.8504,97.7976,97.8504,2000.0
2014-07-09 13:00:00,166.86,166.91,166.77,166.81,4000.0,97.8211,97.8504,97.7683,97.7917,4000.0
2014-07-09 13:05:00,166.82,166.86,166.77,166.85,3000.0,97.7976,97.8211,97.7683,97.8152,3000.0
2014-07-09 13:10:00,166.85,166.9,166.82,166.9,3300.0,97.8152,97.8445,97.7976,97.8445,3300.0
2014-07-09 13:15:00,166.9,166.94,166.83,166.94,3700.0,97.8445,97.868,97.8035,97.868,3700.0
2014-07-09 13:20:00,166.89,167.03,166.89,167.03,5700.0,97.8386,97.9207,97.8386,97.9207,5700.0
2014-07-09 13:25:00,167.04,167.04,167.0,167.02,2700.0,97.9266,97.9266,97.9031,97.9149,2700.0
2014-07-09 13:30:00,167.06,167.06,167.02,167.04,4100.0,97.9383,97.9383,97.9149,97.9266,4100.0
2014-07-09 13:35:00,167.05,167.13,166.99,167.1,17900.0,97.9324,97.9793,97.8973,97.9618,17900.0
2014-07-09 13:40:00,167.11,167.18,167.1,167.18,5900.0,97.9676,98.0087,97.9618,98.0087,5900.0
2014-07-09 13:45:00,167.17,167.19,167.09,167.13,5100.0,98.0028,98.0145,97.9559,97.9793,5100.0
2014-07-09 13:50:00,167.13,167.16,167.11,167.15,2600.0,97.9793,97.9969,97.9676,97.9911,2600.0
2014-07-09 13:55:00,167.16,167.21,167.08,167.09,4200.0,97.9969,98.0262,97.95,97.9559,4200.0
2014-07-09 14:00:00,167.09,167.15,166.93,167.01,15200.0,97.9559,97.9911,97.8621,97.909,15200.0
2014-07-09 14:05:00,167.0,167.01,166.82,166.86,6000.0,97.9031,97.909,97.7976,97.8211,6000.0
2014-07-09 14:10:00,166.85,166.96,166.79,166.88,8300.0,97.8152,97.8797,97.78,97.8328,8300.0
2014-07-09 14:15:00,166.88,167.14,166.88,167.1,6500.0,97.8328,97.9852,97.8328,97.9618,6500.0
2014-07-09 14:20:00,167.12,167.23,167.09,167.22,9300.0,97.9735,98.038,97.9559,98.0321,9300.0
2014-07-09 14:25:00,167.2,167.3,167.18,167.28,7800.0,98.0204,98.079,98.0087,98.0673,7800.0
2014-07-09 14:30:00,167.28,167.32,167.18,167.31,9100.0,98.0673,98.0907,98.0087,98.0849,9100.0
2014-07-09 14:35:00,167.32,167.39,167.29,167.34,11300.0,98.0907,98.1318,98.0731,98.1024,11300.0
2014-07-09 14:40:00,167.36,167.42,167.35,167.42,3000.0,98.1142,98.1493,98.1083,98.1493,3000.0
2014-07-09 14:45:00,167.41,167.48,167.37,167.47,6400.0,98.1435,98.1845,98.12,98.1787,6400.0
2014-07-09 14:50:00,167.46,167.54,167.46,167.52,3800.0,98.1728,98.2197,98.1728,98.208,3800.0
2014-07-09 14:55:00,167.53,167.53,167.48,167.5,6000.0,98.2138,98.2138,98.1845,98.1962,6000.0
2014-07-09 15:00:00,167.47,167.66,167.47,167.66,3400.0,98.1787,98.29,98.1787,98.29,3400.0
2014-07-09 15:05:00,167.67,167.73,167.64,167.71,10200.0,98.2959,98.3311,98.2783,98.3194,10200.0
2014-07-09 15:10:00,167.75,167.87,167.71,167.87,7900.0,98.3428,98.4132,98.3194,98.4132,7900.0
2014-07-09 15:15:00,167.87,167.87,167.72,167.79,14600.0,98.4132,98.4132,98.3252,98.3663,14600.0
2014-07-09 15:20:00,167.81,167.83,167.7,167.76,15300.0,98.378,98.3897,98.3135,98.3487,15300.0
2014-07-09 15:25:00,167.74,167.78,167.71,167.78,3100.0,98.3369,98.3604,98.3194,98.3604,3100.0
2014-07-09 15:30:00,167.77,167.81,167.67,167.78,8600.0,98.3545,98.378,98.2959,98.3604,8600.0
2014-07-09 15:35:00,167.79,167.79,167.61,167.71,11400.0,98.3663,98.3663,98.2607,98.3194,11400.0
2014-07-09 15:40:00,167.69,167.73,167.55,167.59,17300.0,98.3076,98.3311,98.2256,98.249,17300.0
2014-07-09 15:45:00,167.55,167.68,167.53,167.66,33300.0,98.2256,98.3018,98.2138,98.29,33300.0
2014-07-09 15:50:00,167.66,167.67,167.41,167.44,46400.0,98.29,98.2959,98.1435,98.1611,46400.0
2014-07-09 15:55:00,167.44,167.63,167.36,167.53,120100.0,98.1611,98.2725,98.1142,98.2138,120100.0
2014-07-10 09:30:00,166.53,167.61,166.53,167.15,23300.0,97.6276,98.2607,97.6276,97.9911,23300.0
2014-07-10 09:35:00,167.29,167.89,167.29,167.77,20000.0,98.0731,98.4249,98.0731,98.3545,20000.0
2014-07-10 09:40:00,167.95,168.23,167.72,168.15,25000.0,98.4601,98.6242,98.3252,98.5773,25000.0
2014-07-10 09:45:00,168.21,168.38,168.1,168.27,12800.0,98.6125,98.7121,98.548,98.6477,12800.0
2014-07-10 09:50:00,168.24,168.35,168.0,168.28,19000.0,98.6301,98.6946,98.4894,98.6535,19000.0
2014-07-10 09:55:00,168.28,168.47,168.12,168.37,15600.0,98.6535,98.7649,98.5597,98.7063,15600.0
2014-07-10 10:00:00,168.37,168.6,168.28,168.44,16700.0,98.7063,98.8411,98.6535,98.7473,16700.0
2014-07-10 10:05:00,168.48,168.73,168.45,168.62,15100.0,98.7708,98.9173,98.7532,98.8528,15100.0
2014-07-10 10:10:00,168.65,168.9,168.49,168.83,12700.0,98.8704,99.017,98.7766,98.976,12700.0
2014-07-10 10:15:00,168.83,169.13,168.82,169.01,20300.0,98.976,99.1518,98.9701,99.0815,20300.0
2014-07-10 10:20:00,169.02,169.05,168.8,168.8,10300.0,99.0873,99.1049,98.9584,98.9584,10300.0
2014-07-10 10:25:00,168.8,169.01,168.71,168.78,14600.0,98.9584,99.0815,98.9056,98.9466,14600.0
2014-07-10 10:30:00,168.74,168.88,168.68,168.78,11300.0,98.9232,99.0053,98.888,98.9466,11300.0
2014-07-10 10:35:00,168.75,168.79,168.46,168.68,11200.0,98.9291,98.9525,98.759,98.888,11200.0
2014-07-10 10:40:00,168.64,168.7,168.64,168.65,9700.0,98.8646,98.8997,98.8646,98.8704,9700.0
2014-07-10 10:45:00,168.7,168.75,168.65,168.74,15900.0,98.8997,98.9291,98.8704,98.9232,15900.0
2014-07-10 10:50:00,168.75,168.75,168.68,168.74,7700.0,98.9291,98.9291,98.888,98.9232,7700.0
2014-07-10 10:55:00,168.75,168.9,168.68,168.81,9600.0,98.9291,99.017,98.888,98.9642,9600.0
2014-07-10 11:00:00,168.85,168.92,168.67,168.69,5600.0,98.9877,99.0287,98.8822,98.8939,5600.0
2014-07-10 11:05:00,168.61,168.8,168.59,168.59,7200.0,98.847,98.9584,98.8353,98.8353,7200.0
2014-07-10 11:10:00,168.62,168.74,168.6,168.73,6800.0,98.8528,98.9232,98.8411,98.9173,6800.0
2014-07-10 11:15:00,168.74,168.85,168.74,168.81,6500.0,98.9232,98.9877,98.9232,98.9642,6500.0
2014-07-10 11:20:00,168.73,168.76,168.58,168.58,5600.0,98.9173,98.9349,98.8294,98.8294,5600.0
2014-07-10 11:25:00,168.62,168.62,168.25,168.25,14800.0,98.8528,98.8528,98.6359,98.6359,14800.0
2014-07-10 11:30:00,168.31,168.67,168.31,168.52,9400.0,98.6711,98.8822,98.6711,98.7942,9400.0
2014-07-10 11:35:00,168.52,168.58,168.48,168.5,5400.0,98.7942,98.8294,98.7708,98.7825,5400.0
2014-07-10 11:40:00,168.53,168.54,168.19,168.22,5200.0,98.8001,98.8059,98.6008,98.6183,5200.0
2014-07-10 11:45:00,168.23,168.43,168.22,168.39,5900.0,98.6242,98.7415,98.6183,98.718,5900.0
2014-07-10 11:50:00,168.41,168.49,168.37,168.37,5100.0,98.7297,98.7766,98.7063,98.7063,5100.0
2014-07-10 11:55:00,168.4,168.44,168.23,168.28,6400.0,98.7239,98.7473,98.6242,98.6535,6400.0
2014-07-10 12:00:00,168.23,168.23,168.0,168.13,4000.0,98.6242,98.6242,98.4894,98.5656,4000.0
2014-07-10 12:05:00,168.11,168.16,168.05,168.13,1400.0,98.5539,98.5832,98.5187,98.5656,1400.0
2014-07-10 12:10:00,168.12,168.24,168.04,168.21,12300.0,98.5597,98.6301,98.5128,98.6125,12300.0
2014-07-10 12:15:00,168.26,168.43,168.22,168.42,25800.0,98.6418,98.7415,98.6183,98.7356,25800.0
2014-07-10 12:20:00,168.4,168.44,168.32,168.38,38900.0,98.7239,98.7473,98.677,98.7121,38900.0
2014-07-10 12:25:00,168.37,168.46,168.34,168.45,5800.0,98.7063,98.759,98.6887,98.7532,5800.0
2014-07-10 12:30:00,168.48,168.61,168.41,168.45,14400.0,98.7708,98.847,98.7297,98.7532,14400.0
2014-07-10 12:35:00,168.45,168.55,168.45,168.55,2200.0,98.7532,98.8118,98.7532,98.8118,2200.0
2014-07-10 12:40:00,168.53,168.56,168.48,168.56,2200.0,98.8001,98.8177,98.7708,98.8177,2200.0
2014-07-10 12:45:00,168.54,168.54,168.41,168.54,2600.0,98.8059,98.8059,98.7297,98.8059,2600.0
2014-07-10 12:50:00,168.48,168.54,168.48,168.54,1300.0,98.7708,98.8059,98.7708,98.8059,1300.0
2014-07-10 12:55:00,168.5,168.6,168.5,168.59,2500.0,98.7825,98.8411,98.7825,98.8353,2500.0
2014-07-10 13:00:00,168.62,168.66,168.47,168.47,3600.0,98.8528,98.8763,98.7649,98.7649,3600.0
2014-07-10 13:05:00,168.48,168.48,168.27,168.27,2000.0,98.7708,98.7708,98.6477,98.6477,2000.0
2014-07-10 13:10:00,168.25,168.26,168.08,168.13,5300.0,98.6359,98.6418,98.5363,98.5656,5300.0
2014-07-10 13:15:00,168.18,168.32,168.18,168.32,2300.0,98.5949,98.677,98.5949,98.677,2300.0
2014-07-10 13:20:00,168.33,168.48,168.31,168.43,5100.0,98.6828,98.7708,98.6711,98.7415,5100.0
2014-07-10 13:25:00,168.41,168.42,168.25,168.25,3900.0,98.7297,98.7356,98.6359,98.6359,3900.0
2014-07-10 13:30:00,168.32,168.37,168.24,168.3,4800.0,98.677,98.7063,98.6301,98.6652,4800.0
2014-07-10 13:35:00,168.31,168.45,168.31,168.45,1800.0,98.6711,98.7532,98.6711,98.7532,1800.0
2014-07-10 13:40:00,168.48,168.49,168.29,168.31,7100.0,98.7708,98.7766,98.6594,98.6711,7100.0
2014-07-10 13:45:00,168.36,168.36,168.26,168.26,3800.0,98.7004,98.7004,98.6418,98.6418,3800.0
2014-07-10 13:50:00,168.25,168.36,168.25,168.32,4400.0,98.6359,98.7004,98.6359,98.677,4400.0
2014-07-10 13:55:00,168.36,168.43,168.36,168.41,3200.0,98.7004,98.7415,98.7004,98.7297,3200.0
2014-07-10 14:00:00,168.42,168.42,168.29,168.32,4000.0,98.7356,98.7356,98.6594,98.677,4000.0
2014-07-10 14:05:00,168.32,168.4,168.32,168.36,3100.0,98.677,98.7239,98.677,98.7004,3100.0
2014-07-10 14:10:00,168.39,168.41,168.32,168.38,2600.0,98.718,98.7297,98.677,98.7121,2600.0
2014-07-10 14:15:00,168.36,168.39,168.29,168.33,3600.0,98.7004,98.718,98.6594,98.6828,3600.0
2014-07-10 14:20:00,168.34,168.36,168.31,168.31,4000.0,98.6887,98.7004,98.6711,98.6711,4000.0
2014-07-10 14:25:00,168.31,168.4,168.31,168.4,2500.0,98.6711,98.7239,98.6711,98.7239,2500.0
2014-07-10 14:30:00,168.41,168.41,168.25,168.26,3700.0,98.7297,98.7297,98.6359,98.6418,3700.0
2014-07-10 14:35:00,168.24,168.31,168.19,168.24,4400.0,98.6301,98.6711,98.6008,98.6301,4400.0
2014-07-10 14:40:00,168.22,168.22,168.01,168.06,3700.0,98.6183,98.6183,98.4952,98.5245,3700.0
2014-07-10 14:45:00,168.05,168.17,168.05,168.17,6800.0,98.5187,98.589,98.5187,98.589,6800.0
2014-07-10 14:50:00,168.17,168.21,168.15,168.17,3000.0,98.589,98.6125,98.5773,98.589,3000.0
2014-07-10 14:55:00,168.13,168.16,168.08,168.15,5100.0,98.5656,98.5832,98.5363,98.5773,5100.0
2014-07-10 15:00:00,168.15,168.22,168.12,168.12,5000.0,98.5773,98.6183,98.5597,98.5597,5000.0
2014-07-10 15:05:00,168.14,168.2,168.08,168.2,5400.0,98.5714,98.6066,98.5363,98.6066,5400.0
2014-07-10 15:10:00,168.2,168.27,168.18,168.25,4100.0,98.6066,98.6477,98.5949,98.6359,4100.0
2014-07-10 15:15:00,168.25,168.38,168.25,168.36,6000.0,98.6359,98.7121,98.6359,98.7004,6000.0
2014-07-10 15:20:00,168.33,168.35,168.24,168.3,5100.0,98.6828,98.6946,98.6301,98.6652,5100.0
2014-07-10 15:25:00,168.29,168.36,168.27,168.33,5100.0,98.6594,98.7004,98.6477,98.6828,5100.0
2014-07-10 15:30:00,168.3,168.38,168.25,168.37,7500.0,98.6652,98.7121,98.6359,98.7063,7500.0
2014-07-10 15:35:00,168.38,168.43,168.36,168.42,6400.0,98.7121,98.7415,98.7004,98.7356,6400.0
2014-07-10 15:40:00,168.42,168.43,168.3,168.35,12000.0,98.7356,98.7415,98.6652,98.6946,12000.0
2014-07-10 15:45:00,168.35,168.37,168.3,168.32,15500.0,98.6946,98.7063,98.6652,98.677,15500.0
2014-07-10 15:50:00,168.32,168.33,168.19,168.24,55600.0,98.677,98.6828,98.6008,98.6301,55600.0
2014-07-10 15:55:00,168.21,168.31,168.14,168.22,51500.0,98.6125,98.6711,98.5714,98.6183,51500.0
2014-07-11 09:30:00,167.97,168.23,167.79,168.18,5800.0,98.4718,98.6242,98.3663,98.5949,5800.0
2014-07-11 09:35:00,168.22,168.22,167.55,167.79,5400.0,98.6183,98.6183,98.2256,98.3663,5400.0
2014-07-11 09:40:00,167.8,168.45,167.8,168.03,9000.0,98.3721,98.7532,98.3721,98.507,9000.0
2014-07-11 09:45:00,167.93,168.09,167.86,167.88,3900.0,98.4483,98.5421,98.4073,98.419,3900.0
2014-07-11 09:50:00,167.99,168.27,167.99,168.18,5900.0,98.4835,98.6477,98.4835,98.5949,5900.0
2014-07-11 09:55:00,168.15,168.25,168.06,168.11,7300.0,98.5773,98.6359,98.5245,98.5539,7300.0
2014-07-11 10:00:00,168.03,168.14,167.92,168.03,5600.0,98.507,98.5714,98.4425,98.507,5600.0
2014-07-11 10:05:00,168.0,168.2,167.96,168.08,5200.0,98.4894,98.6066,98.4659,98.5363,5200.0
2014-07-11 10:10:00,168.14,168.23,168.07,168.14,2900.0,98.5714,98.6242,98.5304,98.5714,2900.0
2014-07-11 10:15:00,168.18,168.27,168.01,168.27,7500.0,98.5949,98.6477,98.4952,98.6477,7500.0
2014-07-11 10:20:00,168.21,168.36,168.19,168.36,4900.0,98.6125,98.7004,98.6008,98.7004,4900.0
2014-07-11 10:25:00,168.31,168.37,168.18,168.19,2200.0,98.6711,98.7063,98.5949,98.6008,2200.0
2014-07-11 10:30:00,168.19,168.24,168.09,168.12,11100.0,98.6008,98.6301,98.5421,98.5597,11100.0
2014-07-11 10:35:00,168.13,168.13,168.02,168.08,1900.0,98.5656,98.5656,98.5011,98.5363,1900.0
2014-07-11 10:40:00,168.08,168.26,167.99,168.26,6100.0,98.5363,98.6418,98.4835,98.6418,6100.0
2014-07-11 10:45:00,168.22,168.28,168.14,168.14,5400.0,98.6183,98.6535,98.5714,98.5714,5400.0
2014-07-11 10:50:00,168.19,168.31,168.14,168.18,3000.0,98.6008,98.6711,98.5714,98.5949,3000.0
2014-07-11 10:55:00,168.15,168.19,168.04,168.07,2200.0,98.5773,98.6008,98.5128,98.5304,2200.0
2014-07-11 11:00:00,168.12,168.12,167.96,168.01,4400.0,98.5597,98.5597,98.4659,98.4952,4400.0
2014-07-11 11:05:00,168.04,168.1,167.96,168.02,3400.0,98.5128,98.548,98.4659,98.5011,3400.0
2014-07-11 11:10:00,167.95,168.11,167.88,167.95,6100.0,98.4601,98.5539,98.419,98.4601,6100.0
2014-07-11 11:15:00,167.97,168.08,167.9,167.99,3600.0,98.4718,98.5363,98.4307,98.4835,3600.0
2014-07-11 11:20:00,167.89,167.92,167.77,167.86,3700.0,98.4249,98.4425,98.3545,98.4073,3700.0
2014-07-11 11:25:00,167.86,168.01,167.86,168.01,3000.0,98.4073,98.4952,98.4073,98.4952,3000.0
2014-07-11 11:30:00,168.05,168.16,167.94,168.12,4700.0,98.5187,98.5832,98.4542,98.5597,4700.0
2014-07-11 11:35:00,168.15,168.21,168.03,168.18,5400.0,98.5773,98.6125,98.507,98.5949,5400.0
2014-07-11 11:40:00,168.19,168.25,168.14,168.18,3100.0,98.6008,98.6359,98.5714,98.5949,3100.0
2014-07-11 11:45:00,168.18,168.18,168.07,168.11,1500.0,98.5949,98.5949,98.5304,98.5539,1500.0
2014-07-11 11:50:00,168.08,168.16,168.0,168.16,2800.0,98.5363,98.5832,98.4894,98.5832,2800.0
2014-07-11 11:55:00,168.13,168.17,168.1,168.12,4400.0,98.5656,98.589,98.548,98.5597,4400.0
2014-07-11 12:00:00,168.1,168.17,168.04,168.13,5000.0,98.548,98.589,98.5128,98.5656,5000.0
2014-07-11 12:05:00,168.12,168.13,168.02,168.05,5000.0,98.5597,98.5656,98.5011,98.5187,5000.0
2014-07-11 12:10:00,168.07,168.26,168.03,168.24,17900.0,98.5304,98.6418,98.507,98.6301,17900.0
2014-07-11 12:15:00,168.25,168.28,168.21,168.21,9000.0,98.6359,98.6535,98.6125,98.6125,9000.0
2014-07-11 12:20:00,168.21,168.21,168.04,168.04,3700.0,98.6125,98.6125,98.5128,98.5128,3700.0
2014-07-11 12:25:00,168.07,168.16,168.07,168.15,4200.0,98.5304,98.5832,98.5304,98.5773,4200.0
2014-07-11 12:30:00,168.15,168.25,168.13,168.25,5200.0,98.5773,98.6359,98.5656,98.6359,5200.0
2014-07-11 12:35:00,168.28,168.32,168.17,168.17,5800.0,98.6535,98.677,98.589,98.589,5800.0
2014-07-11 12:40:00,168.16,168.28,168.14,168.24,6900.0,98.5832,98.6535,98.5714,98.6301,6900.0
2014-07-11 12:45:00,168.27,168.36,168.22,168.34,7200.0,98.6477,98.7004,98.6183,98.6887,7200.0
2014-07-11 12:50:00,168.33,168.35,168.29,168.35,1600.0,98.6828,98.6946,98.6594,98.6946,1600.0
2014-07-11 12:55:00,168.36,168.47,168.35,168.47,9000.0,98.7004,98.7649,98.6946,98.7649,9000.0
2014-07-11 13:00:00,168.47,168.55,168.46,168.49,4100.0,98.7649,98.8118,98.759,98.7766,4100.0
2014-07-11 13:05:00,168.47,168.52,168.45,168.48,5000.0,98.7649,98.7942,98.7532,98.7708,5000.0
2014-07-11 13:10:00,168.47,168.55,168.47,168.55,4900.0,98.7649,98.8118,98.7649,98.8118,4900.0
2014-07-11 13:15:00,168.49,168.51,168.43,168.44,3300.0,98.7766,98.7884,98.7415,98.7473,3300.0
2014-07-11 13:20:00,168.43,168.61,168.43,168.58,10300.0,98.7415,98.847,98.7415,98.8294,10300.0
2014-07-11 13:25:00,168.58,168.75,168.56,168.7,4200.0,98.8294,98.9291,98.8177,98.8997,4200.0
2014-07-11 13:30:00,168.7,168.74,168.64,168.73,3800.0,98.8997,98.9232,98.8646,98.9173,3800.0
2014-07-11 13:35:00,168.71,168.73,168.65,168.68,3900.0,98.9056,98.9173,98.8704,98.888,3900.0
2014-07-11 13:40:00,168.67,168.78,168.67,168.74,4400.0,98.8822,98.9466,98.8822,98.9232,4400.0
2014-07-11 13:45:00,168.72,168.87,168.72,168.76,9500.0,98.9115,98.9994,98.9115,98.9349,9500.0
2014-07-11 13:50:00,168.75,168.77,168.65,168.71,3700.0,98.9291,98.9408,98.8704,98.9056,3700.0
2014-07-11 13:55:00,168.73,168.77,168.68,168.68,5100.0,98.9173,98.9408,98.888,98.888,5100.0
2014-07-11 14:00:00,168.68,168.82,168.68,168.77,3900.0,98.888,98.9701,98.888,98.9408,3900.0
2014-07-11 14:05:00,168.8,168.83,168.77,168.79,4000.0,98.9584,98.976,98.9408,98.9525,4000.0
2014-07-11 14:10:00,168.79,168.86,168.79,168.8,2800.0,98.9525,98.9935,98.9525,98.9584,2800.0
2014-07-11 14:15:00,168.82,168.84,168.8,168.8,5600.0,98.9701,98.9818,98.9584,98.9584,5600.0
2014-07-11 14:20:00,168.79,168.88,168.77,168.88,5000.0,98.9525,99.0053,98.9408,99.0053,5000.0
2014-07-11 14:25:00,168.87,168.96,168.87,168.93,8300.0,98.9994,99.0522,98.9994,99.0346,8300.0
2014-07-11 14:30:00,168.93,168.97,168.88,168.93,6300.0,99.0346,99.058,99.0053,99.0346,6300.0
2014-07-11 14:35:00,168.92,168.97,168.92,168.96,4500.0,99.0287,99.058,99.0287,99.0522,4500.0
2014-07-11 14:40:00,168.97,169.0,168.91,168.98,4700.0,99.058,99.0756,99.0229,99.0639,4700.0
2014-07-11 14:45:00,168.95,168.96,168.85,168.85,4300.0,99.0463,99.0522,98.9877,98.9877,4300.0
2014-07-11 14:50:00,168.87,168.87,168.79,168.82,3700.0,98.9994,98.9994,98.9525,98.9701,3700.0
2014-07-11 14:55:00,168.81,168.83,168.75,168.82,4600.0,98.9642,98.976,98.9291,98.9701,4600.0
2014-07-11 15:00:00,168.83,168.96,168.83,168.92,10600.0,98.976,99.0522,98.976,99.0287,10600.0
2014-07-11 15:05:00,168.95,169.06,168.93,169.06,4500.0,99.0463,99.1108,99.0346,99.1108,4500.0
2014-07-11 15:10:00,169.05,169.05,168.91,168.91,3400.0,99.1049,99.1049,99.0229,99.0229,3400.0
2014-07-11 15:15:00,168.94,169.03,168.93,168.97,4900.0,99.0404,99.0932,99.0346,99.058,4900.0
2014-07-11 15:20:00,169.0,169.0,168.89,168.96,10200.0,99.0756,99.0756,99.0111,99.0522,10200.0
2014-07-11 15:25:00,168.97,169.06,168.92,169.06,9100.0,99.058,99.1108,99.0287,99.1108,9100.0
2014-07-11 15:30:00,169.04,169.08,168.98,169.08,12800.0,99.0991,99.1225,99.0639,99.1225,12800.0
2014-07-11 15:35:00,169.07,169.08,169.03,169.04,13100.0,99.1167,99.1225,99.0932,99.0991,13100.0
2014-07-11 15:40:00,169.03,169.06,168.93,168.95,12800.0,99.0932,99.1108,99.0346,99.0463,12800.0
2014-07-11 15:45:00,168.95,168.95,168.8,168.84,33700.0,99.0463,99.0463,98.9584,98.9818,33700.0
2014-07-11 15:50:00,168.86,168.99,168.85,168.95,36700.0,98.9935,99.0698,98.9877,99.0463,36700.0
2014-07-11 15:55:00,168.94,169.0,168.85,168.95,51600.0,99.0404,99.0756,98.9877,99.0463,51600.0
2014-07-14 09:30:00,169.1,169.15,168.56,168.66,37100.0,99.1342,99.1636,98.8177,98.8763,37100.0
2014-07-14 09:35:00,168.57,168.88,168.56,168.68,15500.0,98.8235,99.0053,98.8177,98.888,15500.0
2014-07-14 09:40:00,168.85,169.11,168.85,169.0,8700.0,98.9877,99.1401,98.9877,99.0756,8700.0
2014-07-14 09:45:00,169.02,169.02,168.56,168.69,8800.0,99.0873,99.0873,98.8177,98.8939,8800.0
2014-07-14 09:50:00,168.75,168.85,168.64,168.71,5500.0,98.9291,98.9877,98.8646,98.9056,5500.0
2014-07-14 09:55:00,168.7,168.81,168.6,168.65,9900.0,98.8997,98.9642,98.8411,98.8704,9900.0
2014-07-14 10:00:00,168.61,168.62,168.4,168.6,19500.0,98.847,98.8528,98.7239,98.8411,19500.0
2014-07-14 10:05:00,168.61,168.81,168.59,168.74,11600.0,98.847,98.9642,98.8353,98.9232,11600.0
2014-07-14 10:10:00,168.7,168.78,168.65,168.78,5300.0,98.8997,98.9466,98.8704,98.9466,5300.0
2014-07-14 10:15:00,168.82,168.88,168.76,168.76,2900.0,98.9701,99.0053,98.9349,98.9349,2900.0
2014-07-14 10:20:00,168.77,168.86,168.68,168.77,7800.0,98.9408,98.9935,98.888,98.9408,7800.0
2014-07-14 10:25:00,168.74,168.82,168.66,168.66,12600.0,98.9232,98.9701,98.8763,98.8763,12600.0
2014-07-14 10:30:00,168.72,168.89,168.71,168.8,7200.0,98.9115,99.0111,98.9056,98.9584,7200.0
2014-07-14 10:35:00,168.81,168.88,168.8,168.88,2000.0,98.9642,99.0053,98.9584,99.0053,2000.0
2014-07-14 10:40:00,168.88,168.95,168.8,168.8,6100.0,99.0053,99.0463,98.9584,98.9584,6100.0
2014-07-14 10:45:00,168.84,168.95,168.77,168.9,9900.0,98.9818,99.0463,98.9408,99.017,9900.0
2014-07-14 10:50:00,168.9,168.91,168.79,168.9,9800.0,99.017,99.0229,98.9525,99.017,9800.0
2014-07-14 10:55:00,168.95,169.16,168.94,169.12,10300.0,99.0463,99.1694,99.0404,99.146,10300.0
2014-07-14 11:00:00,169.17,169.24,169.12,169.19,7100.0,99.1753,99.2163,99.146,99.187,7100.0
2014-07-14 11:05:00,169.21,169.34,169.18,169.34,10400.0,99.1987,99.2749,99.1811,99.2749,10400.0
2014-07-14 11:10:00,169.3,169.37,169.24,169.25,6200.0,99.2515,99.2925,99.2163,99.2222,6200.0
2014-07-14 11:15:00,169.24,169.3,169.12,169.12,4500.0,99.2163,99.2515,99.146,99.146,4500.0
2014-07-14 11:20:00,169.14,169.23,169.14,169.15,8700.0,99.1577,99.2105,99.1577,99.1636,8700.0
2014-07-14 11:25:00,169.15,169.29,169.12,169.18,10200.0,99.1636,99.2456,99.146,99.1811,10200.0
2014-07-14 11:30:00,169.16,169.32,169.16,169.3,10000.0,99.1694,99.2632,99.1694,99.2515,10000.0
2014-07-14 11:35:00,169.31,169.46,169.3,169.3,8500.0,99.2574,99.3453,99.2515,99.2515,8500.0
2014-07-14 11:40:00,169.29,169.32,169.22,169.25,6600.0,99.2456,99.2632,99.2046,99.2222,6600.0
2014-07-14 11:45:00,169.27,169.31,169.22,169.23,5600.0,99.2339,99.2574,99.2046,99.2105,5600.0
2014-07-14 11:50:00,169.22,169.27,169.2,169.23,8200.0,99.2046,99.2339,99.1929,99.2105,8200.0
2014-07-14 11:55:00,169.22,169.22,169.11,169.18,5600.0,99.2046,99.2046,99.1401,99.1811,5600.0
2014-07-14 12:00:00,169.19,169.23,169.13,169.23,5300.0,99.187,99.2105,99.1518,99.2105,5300.0
2014-07-14 12:05:00,169.19,169.24,169.15,169.21,4500.0,99.187,99.2163,99.1636,99.1987,4500.0
2014-07-14 12:10:00,169.24,169.25,169.14,169.15,4000.0,99.2163,99.2222,99.1577,99.1636,4000.0
2014-07-14 12:15:00,169.11,169.18,169.1,169.14,7500.0,99.1401,99.1811,99.1342,99.1577,7500.0
2014-07-14 12:20:00,169.16,169.22,169.1,169.11,4400.0,99.1694,99.2046,99.1342,99.1401,4400.0
2014-07-14 12:25:00,169.11,169.15,169.1,169.14,5400.0,99.1401,99.1636,99.1342,99.1577,5400.0
2014-07-14 12:30:00,169.12,169.12,169.1,169.11,5900.0,99.146,99.146,99.1342,99.1401,5900.0
2014-07-14 12:35:00,169.13,169.24,169.1,169.1,2800.0,99.1518,99.2163,99.1342,99.1342,2800.0
2014-07-14 12:40:00,169.06,169.12,169.01,169.07,1800.0,99.1108,99.146,99.0815,99.1167,1800.0
2014-07-14 12:45:00,169.08,169.14,169.05,169.11,2500.0,99.1225,99.1577,99.1049,99.1401,2500.0
2014-07-14 12:50:00,169.07,169.16,169.02,169.15,6400.0,99.1167,99.1694,99.0873,99.1636,6400.0
2014-07-14 12:55:00,169.17,169.17,169.06,169.1,4300.0,99.1753,99.1753,99.1108,99.1342,4300.0
2014-07-14 13:00:00,169.15,169.17,169.07,169.11,2300.0,99.1636,99.1753,99.1167,99.1401,2300.0
2014-07-14 13:05:00,169.04,169.16,169.02,169.07,4200.0,99.0991,99.1694,99.0873,99.1167,4200.0
2014-07-14 13:10:00,169.06,169.18,169.06,169.15,3800.0,99.1108,99.1811,99.1108,99.1636,3800.0
2014-07-14 13:15:00,169.19,169.22,169.17,169.2,2100.0,99.187,99.2046,99.1753,99.1929,2100.0
2014-07-14 13:20:00,169.19,169.19,169.11,169.11,2500.0,99.187,99.187,99.1401,99.1401,2500.0
2014-07-14 13:25:00,169.13,169.17,169.09,169.11,4100.0,99.1518,99.1753,99.1284,99.1401,4100.0
2014-07-14 13:30:00,169.13,169.23,169.12,169.12,4300.0,99.1518,99.2105,99.146,99.146,4300.0
2014-07-14 13:35:00,169.14,169.26,169.11,169.23,4600.0,99.1577,99.228,99.1401,99.2105,4600.0
2014-07-14 13:40:00,169.23,169.26,169.18,169.25,2900.0,99.2105,99.228,99.1811,99.2222,2900.0
2014-07-14 13:45:00,169.26,169.28,169.22,169.24,4200.0,99.228,99.2398,99.2046,99.2163,4200.0
2014-07-14 13:50:00,169.23,169.23,169.12,169.15,12500.0,99.2105,99.2105,99.146,99.1636,12500.0
2014-07-14 13:55:00,169.17,169.21,169.08,169.19,4300.0,99.1753,99.1987,99.1225,99.187,4300.0
2014-07-14 14:00:00,169.2,169.24,169.14,169.15,6100.0,99.1929,99.2163,99.1577,99.1636,6100.0
2014-07-14 14:05:00,169.18,169.28,169.15,169.26,4300.0,99.1811,99.2398,99.1636,99.228,4300.0
2014-07-14 14:10:00,169.25,169.25,169.16,169.19,5500.0,99.2222,99.2222,99.1694,99.187,5500.0
2014-07-14 14:15:00,169.19,169.23,169.16,169.21,6900.0,99.187,99.2105,99.1694,99.1987,6900.0
2014-07-14 14:20:00,169.18,169.22,169.15,169.15,16600.0,99.1811,99.2046,99.1636,99.1636,16600.0
2014-07-14 14:25:00,169.15,169.16,169.08,169.09,3400.0,99.1636,99.1694,99.1225,99.1284,3400.0
2014-07-14 14:30:00,169.08,169.18,169.05,169.15,7100.0,99.1225,99.1811,99.1049,99.1636,7100.0
2014-07-14 14:35:00,169.15,169.24,169.11,169.22,7400.0,99.1636,99.2163,99.1401,99.2046,7400.0
2014-07-14 14:40:00,169.23,169.3,169.19,169.24,13600.0,99.2105,99.2515,99.187,99.2163,13600.0
2014-07-14 14:45:00,169.26,169.39,169.26,169.36,8200.0,99.228,99.3043,99.228,99.2867,8200.0
2014-07-14 14:50:00,169.38,169.41,169.34,169.39,6700.0,99.2984,99.316,99.2749,99.3043,6700.0
2014-07-14 14:55:00,169.39,169.44,169.35,169.35,8400.0,99.3043,99.3336,99.2808,99.2808,8400.0
2014-07-14 15:00:00,169.35,169.37,169.27,169.37,8400.0,99.2808,99.2925,99.2339,99.2925,8400.0
2014-07-14 15:05:00,169.39,169.51,169.33,169.5,8400.0,99.3043,99.3746,99.2691,99.3687,8400.0
2014-07-14 15:10:00,169.5,169.57,169.37,169.37,8800.0,99.3687,99.4098,99.2925,99.2925,8800.0
2014-07-14 15:15:00,169.4,169.43,169.39,169.4,10800.0,99.3101,99.3277,99.3043,99.3101,10800.0
2014-07-14 15:20:00,169.39,169.42,169.32,169.38,13400.0,99.3043,99.3218,99.2632,99.2984,13400.0
2014-07-14 15:25:00,169.38,169.38,169.28,169.33,17700.0,99.2984,99.2984,99.2398,99.2691,17700.0
2014-07-14 15:30:00,169.32,169.35,169.27,169.27,12800.0,99.2632,99.2808,99.2339,99.2339,12800.0
2014-07-14 15:35:00,169.26,169.44,169.22,169.41,20100.0,99.228,99.3336,99.2046,99.316,20100.0
2014-07-14 15:40:00,169.4,169.44,169.3,169.32,15300.0,99.3101,99.3336,99.2515,99.2632,15300.0
2014-07-14 15:45:00,169.32,169.38,169.26,169.31,32700.0,99.2632,99.2984,99.228,99.2574,32700.0
2014-07-14 15:50:00,169.32,169.43,169.32,169.41,35600.0,99.2632,99.3277,99.2632,99.316,35600.0
2014-07-14 15:55:00,169.39,169.59,169.39,169.47,65200.0,99.3043,99.4215,99.3043,99.3512,65200.0
2014-07-15 09:30:00,169.45,169.63,169.29,169.63,7800.0,99.3394,99.445,99.2456,99.445,7800.0
2014-07-15 09:35:00,169.53,169.65,169.48,169.49,6600.0,99.3863,99.4567,99.357,99.3629,6600.0
2014-07-15 09:40:00,169.57,169.78,169.53,169.6,13000.0,99.4098,99.5329,99.3863,99.4274,13000.0
2014-07-15 09:45:00,169.61,169.72,169.56,169.68,5800.0,99.4332,99.4977,99.4039,99.4743,5800.0
2014-07-15 09:50:00,169.71,169.79,169.63,169.63,6700.0,99.4919,99.5388,99.445,99.445,6700.0
2014-07-15 09:55:00,169.61,169.78,169.53,169.78,2200.0,99.4332,99.5329,99.3863,99.5329,2200.0
2014-07-15 10:00:00,169.74,170.0,169.68,169.91,10800.0,99.5094,99.6619,99.4743,99.6091,10800.0
2014-07-15 10:05:00,169.91,170.0,169.84,169.96,7300.0,99.6091,99.6619,99.5681,99.6384,7300.0
2014-07-15 10:10:00,169.97,170.1,169.92,169.92,10800.0,99.6443,99.7205,99.615,99.615,10800.0
2014-07-15 10:15:00,169.98,170.0,169.79,169.96,8400.0,99.6501,99.6619,99.5388,99.6384,8400.0
2014-07-15 10:20:00,169.98,169.98,169.8,169.89,4600.0,99.6501,99.6501,99.5446,99.5974,4600.0
2014-07-15 10:25:00,169.85,169.85,169.55,169.6,4700.0,99.5739,99.5739,99.3981,99.4274,4700.0
2014-07-15 10:30:00,169.5,169.64,169.5,169.61,7100.0,99.3687,99.4508,99.3687,99.4332,7100.0
2014-07-15 10:35:00,169.58,169.61,169.25,169.38,9300.0,99.4156,99.4332,99.2222,99.2984,9300.0
2014-07-15 10:40:00,169.29,169.44,169.16,169.37,9000.0,99.2456,99.3336,99.1694,99.2925,9000.0
2014-07-15 10:45:00,169.33,169.33,169.0,169.06,2700.0,99.2691,99.2691,99.0756,99.1108,2700.0
2014-07-15 10:50:00,169.06,169.25,169.01,169.15,5400.0,99.1108,99.2222,99.0815,99.1636,5400.0
2014-07-15 10:55:00,169.24,169.25,169.05,169.09,1600.0,99.2163,99.2222,99.1049,99.1284,1600.0
2014-07-15 11:00:00,169.05,169.05,168.84,169.02,5300.0,99.1049,99.1049,98.9818,99.0873,5300.0
2014-07-15 11:05:00,169.01,169.15,169.01,169.15,3600.0,99.0815,99.1636,99.0815,99.1636,3600.0
2014-07-15 11:10:00,169.15,169.26,169.1,169.19,6000.0,99.1636,99.228,99.1342,99.187,6000.0
2014-07-15 11:15:00,169.2,169.25,169.17,169.24,6000.0,99.1929,99.2222,99.1753,99.2163,6000.0
2014-07-15 11:20:00,169.25,169.35,169.21,169.32,5900.0,99.2222,99.2808,99.1987,99.2632,5900.0
2014-07-15 11:25:00,169.34,169.37,169.24,169.33,12200.0,99.2749,99.2925,99.2163,99.2691,12200.0
2014-07-15 11:30:00,169.31,169.38,169.25,169.33,10800.0,99.2574,99.2984,99.2222,99.2691,10800.0
2014-07-15 11:35:00,169.33,169.4,169.28,169.39,2400.0,99.2691,99.3101,99.2398,99.3043,2400.0
2014-07-15 11:40:00,169.36,169.39,169.3,169.33,4200.0,99.2867,99.3043,99.2515,99.2691,4200.0
2014-07-15 11:45:00,169.33,169.35,169.27,169.3,3500.0,99.2691,99.2808,99.2339,99.2515,3500.0
2014-07-15 11:50:00,169.29,169.35,169.25,169.34,5300.0,99.2456,99.2808,99.2222,99.2749,5300.0
2014-07-15 11:55:00,169.33,169.35,169.18,169.24,18600.0,99.2691,99.2808,99.1811,99.2163,18600.0
2014-07-15 12:00:00,169.24,169.3,169.18,169.22,19200.0,99.2163,99.2515,99.1811,99.2046,19200.0
2014-07-15 12:05:00,169.26,169.39,169.25,169.36,6800.0,99.228,99.3043,99.2222,99.2867,6800.0
2014-07-15 12:10:00,169.36,169.46,169.28,169.41,6000.0,99.2867,99.3453,99.2398,99.316,6000.0
2014-07-15 12:15:00,169.41,169.48,169.41,169.45,3700.0,99.316,99.357,99.316,99.3394,3700.0
2014-07-15 12:20:00,169.5,169.5,169.42,169.44,3100.0,99.3687,99.3687,99.3218,99.3336,3100.0
2014-07-15 12:25:00,169.48,169.69,169.46,169.62,15200.0,99.357,99.4801,99.3453,99.4391,15200.0
2014-07-15 12:30:00,169.6,169.73,169.6,169.69,5000.0,99.4274,99.5036,99.4274,99.4801,5000.0
2014-07-15 12:35:00,169.71,169.75,169.64,169.71,5400.0,99.4919,99.5153,99.4508,99.4919,5400.0
2014-07-15 12:40:00,169.7,169.74,169.68,169.74,1300.0,99.486,99.5094,99.4743,99.5094,1300.0
2014-07-15 12:45:00,169.74,169.78,169.65,169.65,2800.0,99.5094,99.5329,99.4567,99.4567,2800.0
2014-07-15 12:50:00,169.63,169.67,169.63,169.65,500.0,99.445,99.4684,99.445,99.4567,500.0
2014-07-15 12:55:00,169.63,169.65,169.55,169.63,23100.0,99.445,99.4567,99.3981,99.445,23100.0
2014-07-15 13:00:00,169.61,169.66,169.57,169.64,1900.0,99.4332,99.4625,99.4098,99.4508,1900.0
2014-07-15 13:05:00,169.64,169.7,169.6,169.67,1900.0,99.4508,99.486,99.4274,99.4684,1900.0
2014-07-15 13:10:00,169.63,169.64,169.52,169.62,4200.0,99.445,99.4508,99.3805,99.4391,4200.0
2014-07-15 13:15:00,169.64,169.73,169.61,169.71,3300.0,99.4508,99.5036,99.4332,99.4919,3300.0
2014-07-15 13:20:00,169.69,169.71,169.55,169.64,5900.0,99.4801,99.4919,99.3981,99.4508,5900.0
2014-07-15 13:25:00,169.65,169.72,169.6,169.7,8700.0,99.4567,99.4977,99.4274,99.486,8700.0
2014-07-15 13:30:00,169.69,169.8,169.69,169.8,2000.0,99.4801,99.5446,99.4801,99.5446,2000.0
2014-07-15 13:35:00,169.79,169.86,169.79,169.83,2100.0,99.5388,99.5798,99.5388,99.5622,2100.0
2014-07-15 13:40:00,169.85,169.98,169.8,169.89,5700.0,99.5739,99.6501,99.5446,99.5974,5700.0
2014-07-15 13:45:00,169.92,169.93,169.86,169.89,1900.0,99.615,99.6208,99.5798,99.5974,1900.0
2014-07-15 13:50:00,169.87,169.99,169.87,169.99,2900.0,99.5857,99.656,99.5857,99.656,2900.0
2014-07-15 13:55:00,169.98,170.11,169.93,169.96,5400.0,99.6501,99.7264,99.6208,99.6384,5400.0
2014-07-15 14:00:00,169.96,170.05,169.84,169.84,3300.0,99.6384,99.6912,99.5681,99.5681,3300.0
2014-07-15 14:05:00,169.83,169.95,169.83,169.87,4600.0,99.5622,99.6326,99.5622,99.5857,4600.0
2014-07-15 14:10:00,169.87,169.97,169.87,169.91,3600.0,99.5857,99.6443,99.5857,99.6091,3600.0
2014-07-15 14:15:00,169.99,170.0,169.88,169.94,2100.0,99.656,99.6619,99.5915,99.6267,2100.0
2014-07-15 14:20:00,169.96,170.02,169.92,170.01,2700.0,99.6384,99.6736,99.615,99.6677,2700.0
2014-07-15 14:25:00,170.01,170.01,169.94,169.98,2600.0,99.6677,99.6677,99.6267,99.6501,2600.0
2014-07-15 14:30:00,170.0,170.1,170.0,170.01,4200.0,99.6619,99.7205,99.6619,99.6677,4200.0
2014-07-15 14:35:00,170.02,170.05,169.85,169.86,5600.0,99.6736,99.6912,99.5739,99.5798,5600.0
2014-07-15 14:40:00,169.86,169.92,169.83,169.86,3300.0,99.5798,99.615,99.5622,99.5798,3300.0
2014-07-15 14:45:00,169.88,169.91,169.82,169.83,5400.0,99.5915,99.6091,99.5563,99.5622,5400.0
2014-07-15 14:50:00,169.82,169.84,169.67,169.77,6300.0,99.5563,99.5681,99.4684,99.527,6300.0
2014-07-15 14:55:00,169.72,169.86,169.69,169.86,4900.0,99.4977,99.5798,99.4801,99.5798,4900.0
2014-07-15 15:00:00,169.84,169.9,169.83,169.85,3500.0,99.5681,99.6032,99.5622,99.5739,3500.0
2014-07-15 15:05:00,169.86,169.87,169.79,169.86,5300.0,99.5798,99.5857,99.5388,99.5798,5300.0
2014-07-15 15:10:00,169.83,169.85,169.78,169.81,5200.0,99.5622,99.5739,99.5329,99.5505,5200.0
2014-07-15 15:15:00,169.81,169.91,169.81,169.88,4900.0,99.5505,99.6091,99.5505,99.5915,4900.0
2014-07-15 15:20:00,169.88,169.93,169.86,169.91,7600.0,99.5915,99.6208,99.5798,99.6091,7600.0
2014-07-15 15:25:00,169.9,170.06,169.9,170.06,8200.0,99.6032,99.697,99.6032,99.697,8200.0
2014-07-15 15:30:00,170.06,170.07,170.02,170.04,16500.0,99.697,99.7029,99.6736,99.6853,16500.0
2014-07-15 15:35:00,170.06,170.18,170.04,170.17,13400.0,99.697,99.7674,99.6853,99.7615,13400.0
2014-07-15 15:40:00,170.17,170.25,170.16,170.2,10400.0,99.7615,99.8084,99.7557,99.7791,10400.0
2014-07-15 15:45:00,170.21,170.22,170.07,170.13,22300.0,99.785,99.7908,99.7029,99.7381,22300.0
2014-07-15 15:50:00,170.12,170.18,170.08,170.09,37500.0,99.7322,99.7674,99.7088,99.7146,37500.0
2014-07-15 15:55:00,170.09,170.39,170.04,170.29,132300.0,99.7146,99.8905,99.6853,99.8319,132300.0
2014-07-16 09:30:00,170.25,170.51,170.13,170.27,29900.0,99.8084,99.9609,99.7381,99.8202,29900.0
2014-07-16 09:35:00,170.27,170.39,169.81,170.04,14800.0,99.8202,99.8905,99.5505,99.6853,14800.0
2014-07-16 09:40:00,169.87,170.02,169.8,169.96,9300.0,99.5857,99.6736,99.5446,99.6384,9300.0
2014-07-16 09:45:00,169.99,170.16,169.86,169.88,12500.0,99.656,99.7557,99.5798,99.5915,12500.0
2014-07-16 09:50:00,169.91,170.0,169.74,170.0,18300.0,99.6091,99.6619,99.5094,99.6619,18300.0
2014-07-16 09:55:00,169.96,169.99,169.83,169.9,9800.0,99.6384,99.656,99.5622,99.6032,9800.0
2014-07-16 10:00:00,169.89,169.91,169.79,169.9,8600.0,99.5974,99.6091,99.5388,99.6032,8600.0
2014-07-16 10:05:00,169.9,169.96,169.86,169.96,6900.0,99.6032,99.6384,99.5798,99.6384,6900.0
2014-07-16 10:10:00,169.89,169.98,169.81,169.96,11900.0,99.5974,99.6501,99.5505,99.6384,11900.0
2014-07-16 10:15:00,169.95,169.97,169.81,169.84,19000.0,99.6326,99.6443,99.5505,99.5681,19000.0
2014-07-16 10:20:00,169.87,169.87,169.62,169.79,7800.0,99.5857,99.5857,99.4391,99.5388,7800.0
2014-07-16 10:25:00,169.82,169.87,169.76,169.83,5200.0,99.5563,99.5857,99.5212,99.5622,5200.0
2014-07-16 10:30:00,169.77,169.84,169.64,169.81,9900.0,99.527,99.5681,99.4508,99.5505,9900.0
2014-07-16 10:35:00,169.82,170.0,169.78,169.9,10000.0,99.5563,99.6619,99.5329,99.6032,10000.0
2014-07-16 10:40:00,169.9,169.96,169.87,169.96,4300.0,99.6032,99.6384,99.5857,99.6384,4300.0
2014-07-16 10:45:00,169.92,169.92,169.78,169.8,8900.0,99.615,99.615,99.5329,99.5446,8900.0
2014-07-16 10:50:00,169.82,169.84,169.67,169.73,10300.0,99.5563,99.5681,99.4684,99.5036,10300.0
2014-07-16 10:55:00,169.69,169.95,169.62,169.94,7300.0,99.4801,99.6326,99.4391,99.6267,7300.0
2014-07-16 11:00:00,169.94,169.97,169.86,169.97,2500.0,99.6267,99.6443,99.5798,99.6443,2500.0
2014-07-16 11:05:00,169.97,170.03,169.93,170.01,5500.0,99.6443,99.6795,99.6208,99.6677,5500.0
2014-07-16 11:10:00,170.03,170.07,169.92,169.98,4800.0,99.6795,99.7029,99.615,99.6501,4800.0
2014-07-16 11:15:00,170.0,170.06,169.94,169.97,6400.0,99.6619,99.697,99.6267,99.6443,6400.0
2014-07-16 11:20:00,170.0,170.07,170.0,170.0,2400.0,99.6619,99.7029,99.6619,99.6619,2400.0
2014-07-16 11:25:00,170.0,170.0,169.86,169.89,6100.0,99.6619,99.6619,99.5798,99.5974,6100.0
2014-07-16 11:30:00,169.92,170.02,169.83,170.02,9400.0,99.615,99.6736,99.5622,99.6736,9400.0
2014-07-16 11:35:00,170.01,170.09,169.94,169.94,5300.0,99.6677,99.7146,99.6267,99.6267,5300.0
2014-07-16 11:40:00,169.97,170.09,169.86,170.09,8800.0,99.6443,99.7146,99.5798,99.7146,8800.0
2014-07-16 11:45:00,170.11,170.11,169.99,170.1,13200.0,99.7264,99.7264,99.656,99.7205,13200.0
2014-07-16 11:50:00,170.06,170.19,170.06,170.12,7000.0,99.697,99.7733,99.697,99.7322,7000.0
2014-07-16 11:55:00,170.11,170.14,170.06,170.14,11200.0,99.7264,99.7439,99.697,99.7439,11200.0
2014-07-16 12:00:00,170.13,170.15,170.07,170.09,3400.0,99.7381,99.7498,99.7029,99.7146,3400.0
2014-07-16 12:05:00,170.06,170.12,170.06,170.08,3600.0,99.697,99.7322,99.697,99.7088,3600.0
2014-07-16 12:10:00,170.11,170.15,170.06,170.13,2900.0,99.7264,99.7498,99.697,99.7381,2900.0
2014-07-16 12:15:00,170.13,170.38,170.13,170.25,10600.0,99.7381,99.8846,99.7381,99.8084,10600.0
2014-07-16 12:20:00,170.22,170.29,170.22,170.26,5900.0,99.7908,99.8319,99.7908,99.8143,5900.0
2014-07-16 12:25:00,170.25,170.5,170.24,170.5,7700.0,99.8084,99.955,99.8026,99.955,7700.0
2014-07-16 12:30:00,170.5,170.58,170.49,170.55,8300.0,99.955,100.0019,99.9491,99.9843,8300.0
2014-07-16 12:35:00,170.54,170.69,170.53,170.67,13000.0,99.9784,100.0664,99.9726,100.0546,13000.0
2014-07-16 12:40:00,170.65,170.72,170.63,170.7,6000.0,100.0429,100.084,100.0312,100.0722,6000.0
2014-07-16 12:45:00,170.7,170.93,170.67,170.9,14300.0,100.0722,100.2071,100.0546,100.1895,14300.0
2014-07-16 12:50:00,170.91,170.94,170.74,170.79,7100.0,100.1953,100.2129,100.0957,100.125,7100.0
2014-07-16 12:55:00,170.72,170.82,170.7,170.77,21500.0,100.084,100.1426,100.0722,100.1133,21500.0
2014-07-16 13:00:00,170.77,170.77,170.67,170.76,4900.0,100.1133,100.1133,100.0546,100.1074,4900.0
2014-07-16 13:05:00,170.73,170.76,170.71,170.75,6000.0,100.0898,100.1074,100.0781,100.1015,6000.0
2014-07-16 13:10:00,170.74,170.74,170.63,170.67,5000.0,100.0957,100.0957,100.0312,100.0546,5000.0
2014-07-16 13:15:00,170.68,170.71,170.56,170.56,5500.0,100.0605,100.0781,99.9902,99.9902,5500.0
2014-07-16 13:20:00,170.57,170.65,170.56,170.65,2900.0,99.996,100.0429,99.9902,100.0429,2900.0
2014-07-16 13:25:00,170.65,170.65,170.52,170.57,7900.0,100.0429,100.0429,99.9667,99.996,7900.0
2014-07-16 13:30:00,170.54,170.6,170.54,170.59,1300.0,99.9784,100.0136,99.9784,100.0078,1300.0
2014-07-16 13:35:00,170.58,170.6,170.52,170.52,8000.0,100.0019,100.0136,99.9667,99.9667,8000.0
2014-07-16 13:40:00,170.52,170.97,170.52,170.96,60800.0,99.9667,100.2305,99.9667,100.2247,60800.0
2014-07-16 13:45:00,170.96,170.98,170.71,170.71,17600.0,100.2247,100.2364,100.0781,100.0781,17600.0
2014-07-16 13:50:00,170.71,170.74,170.61,170.68,6700.0,100.0781,100.0957,100.0195,100.0605,6700.0
2014-07-16 13:55:00,170.67,170.79,170.64,170.73,4700.0,100.0546,100.125,100.0371,100.0898,4700.0
2014-07-16 14:00:00,170.68,170.94,170.68,170.85,20400.0,100.0605,100.2129,100.0605,100.1602,20400.0
2014-07-16 14:05:00,170.84,170.86,170.76,170.76,13800.0,100.1543,100.166,100.1074,100.1074,13800.0
2014-07-16 14:10:00,170.79,170.8,170.71,170.78,4500.0,100.125,100.1309,100.0781,100.1191,4500.0
2014-07-16 14:15:00,170.81,170.81,170.71,170.71,2700.0,100.1367,100.1367,100.0781,100.0781,2700.0
2014-07-16 14:20:00,170.73,170.78,170.7,170.76,5900.0,100.0898,100.1191,100.0722,100.1074,5900.0
2014-07-16 14:25:00,170.74,170.76,170.67,170.71,7300.0,100.0957,100.1074,100.0546,100.0781,7300.0
2014-07-16 14:30:00,170.71,170.71,170.67,170.67,3200.0,100.0781,100.0781,100.0546,100.0546,3200.0
2014-07-16 14:35:00,170.66,170.67,170.45,170.48,4800.0,100.0488,100.0546,99.9257,99.9433,4800.0
2014-07-16 14:40:00,170.49,170.49,170.42,170.44,4400.0,99.9491,99.9491,99.9081,99.9198,4400.0
2014-07-16 14:45:00,170.44,170.45,170.34,170.36,8900.0,99.9198,99.9257,99.8612,99.8729,8900.0
2014-07-16 14:50:00,170.34,170.41,170.29,170.29,7300.0,99.8612,99.9022,99.8319,99.8319,7300.0
2014-07-16 14:55:00,170.28,170.34,170.25,170.25,4200.0,99.826,99.8612,99.8084,99.8084,4200.0
2014-07-16 15:00:00,170.28,170.29,170.25,170.28,8700.0,99.826,99.8319,99.8084,99.826,8700.0
2014-07-16 15:05:00,170.27,170.44,170.25,170.44,10900.0,99.8202,99.9198,99.8084,99.9198,10900.0
2014-07-16 15:10:00,170.45,170.61,170.4,170.56,33400.0,99.9257,100.0195,99.8964,99.9902,33400.0
2014-07-16 15:15:00,170.57,170.68,170.5,170.5,33900.0,99.996,100.0605,99.955,99.955,33900.0
2014-07-16 15:20:00,170.48,170.55,170.44,170.44,12500.0,99.9433,99.9843,99.9198,99.9198,12500.0
2014-07-16 15:25:00,170.46,170.55,170.46,170.53,26700.0,99.9315,99.9843,99.9315,99.9726,26700.0
2014-07-16 15:30:00,170.54,170.62,170.53,170.6,8900.0,99.9784,100.0253,99.9726,100.0136,8900.0
2014-07-16 15:35:00,170.62,170.64,170.51,170.51,16700.0,100.0253,100.0371,99.9609,99.9609,16700.0
2014-07-16 15:40:00,170.54,170.78,170.51,170.76,11800.0,99.9784,100.1191,99.9609,100.1074,11800.0
2014-07-16 15:45:00,170.77,170.81,170.53,170.55,20100.0,100.1133,100.1367,99.9726,99.9843,20100.0
2014-07-16 15:50:00,170.56,170.6,170.46,170.52,28000.0,99.9902,100.0136,99.9315,99.9667,28000.0
2014-07-16 15:55:00,170.53,170.96,170.51,170.86,97900.0,99.9726,100.2247,99.9609,100.166,97900.0
2014-07-17 09:30:00,170.19,170.93,169.98,170.0,10100.0,99.7733,100.2071,99.6501,99.6619,10100.0
2014-07-17 09:35:00,170.25,170.84,170.05,170.84,3400.0,99.8084,100.1543,99.6912,100.1543,3400.0
2014-07-17 09:40:00,170.72,170.72,170.23,170.41,4900.0,100.084,100.084,99.7967,99.9022,4900.0
2014-07-17 09:45:00,170.42,170.59,170.41,170.52,1300.0,99.9081,100.0078,99.9022,99.9667,1300.0
2014-07-17 09:50:00,170.63,170.63,170.33,170.44,9100.0,100.0312,100.0312,99.8553,99.9198,9100.0
2014-07-17 09:55:00,170.3,170.33,170.12,170.14,3900.0,99.8377,99.8553,99.7322,99.7439,3900.0
2014-07-17 10:00:00,170.08,170.2,170.03,170.03,3300.0,99.7088,99.7791,99.6795,99.6795,3300.0
2014-07-17 10:05:00,170.02,170.21,169.99,170.03,13900.0,99.6736,99.785,99.656,99.6795,13900.0
2014-07-17 10:10:00,169.99,170.14,169.99,170.09,5000.0,99.656,99.7439,99.656,99.7146,5000.0
2014-07-17 10:15:00,170.05,170.18,170.02,170.13,8400.0,99.6912,99.7674,99.6736,99.7381,8400.0
2014-07-17 10:20:00,170.18,170.32,170.18,170.31,3100.0,99.7674,99.8495,99.7674,99.8436,3100.0
2014-07-17 10:25:00,170.34,170.34,170.22,170.29,2400.0,99.8612,99.8612,99.7908,99.8319,2400.0
2014-07-17 10:30:00,170.25,170.46,170.25,170.41,3600.0,99.8084,99.9315,99.8084,99.9022,3600.0
2014-07-17 10:35:00,170.42,170.52,170.42,170.43,3000.0,99.9081,99.9667,99.9081,99.914,3000.0
2014-07-17 10:40:00,170.51,170.51,170.36,170.39,4300.0,99.9609,99.9609,99.8729,99.8905,4300.0
2014-07-17 10:45:00,170.34,170.44,170.28,170.3,4000.0,99.8612,99.9198,99.826,99.8377,4000.0
2014-07-17 10:50:00,170.32,170.34,170.23,170.23,7000.0,99.8495,99.8612,99.7967,99.7967,7000.0
2014-07-17 10:55:00,170.27,170.35,170.07,170.08,4200.0,99.8202,99.8671,99.7029,99.7088,4200.0
2014-07-17 11:00:00,170.15,170.17,170.02,170.09,4400.0,99.7498,99.7615,99.6736,99.7146,4400.0
2014-07-17 11:05:00,170.16,170.16,170.07,170.07,2500.0,99.7557,99.7557,99.7029,99.7029,2500.0
2014-07-17 11:10:00,170.0,170.0,169.82,169.83,6700.0,99.6619,99.6619,99.5563,99.5622,6700.0
2014-07-17 11:15:00,169.85,170.03,169.77,170.03,4900.0,99.5739,99.6795,99.527,99.6795,4900.0
2014-07-17 11:20:00,170.03,170.11,169.97,169.97,4200.0,99.6795,99.7264,99.6443,99.6443,4200.0
2014-07-17 11:25:00,170.03,170.04,169.75,169.82,6100.0,99.6795,99.6853,99.5153,99.5563,6100.0
2014-07-17 11:30:00,169.85,170.06,169.75,170.0,4800.0,99.5739,99.697,99.5153,99.6619,4800.0
2014-07-17 11:35:00,170.02,170.08,169.99,170.05,6200.0,99.6736,99.7088,99.656,99.6912,6200.0
2014-07-17 11:40:00,170.05,170.11,169.97,170.04,1500.0,99.6912,99.7264,99.6443,99.6853,1500.0
2014-07-17 11:45:00,169.98,170.16,169.95,170.16,2600.0,99.6501,99.7557,99.6326,99.7557,2600.0
2014-07-17 11:50:00,170.07,170.21,170.06,170.19,2900.0,99.7029,99.785,99.697,99.7733,2900.0
2014-07-17 11:55:00,170.19,170.19,170.02,170.08,2800.0,99.7733,99.7733,99.6736,99.7088,2800.0
2014-07-17 12:00:00,170.13,170.13,169.83,169.97,4200.0,99.7381,99.7381,99.5622,99.6443,4200.0
2014-07-17 12:05:00,169.91,170.01,169.83,169.97,3100.0,99.6091,99.6677,99.5622,99.6443,3100.0
2014-07-17 12:10:00,170.04,170.13,170.01,170.13,1400.0,99.6853,99.7381,99.6677,99.7381,1400.0
2014-07-17 12:15:00,170.2,170.21,170.11,170.16,3200.0,99.7791,99.785,99.7264,99.7557,3200.0
2014-07-17 12:20:00,170.1,170.11,170.04,170.11,4200.0,99.7205,99.7264,99.6853,99.7264,4200.0
2014-07-17 12:25:00,170.0,170.16,170.0,170.1,1700.0,99.6619,99.7557,99.6619,99.7205,1700.0
2014-07-17 12:30:00,170.15,170.18,170.04,170.18,2100.0,99.7498,99.7674,99.6853,99.7674,2100.0
2014-07-17 12:35:00,170.16,170.29,170.14,170.26,1800.0,99.7557,99.8319,99.7439,99.8143,1800.0
2014-07-17 12:40:00,170.25,170.26,170.19,170.21,1000.0,99.8084,99.8143,99.7733,99.785,1000.0
2014-07-17 12:45:00,170.21,170.23,170.2,170.2,300.0,99.785,99.7967,99.7791,99.7791,300.0
2014-07-17 12:50:00,170.27,170.28,170.1,170.17,1600.0,99.8202,99.826,99.7205,99.7615,1600.0
2014-07-17 12:55:00,170.2,170.27,170.19,170.24,1500.0,99.7791,99.8202,99.7733,99.8026,1500.0
2014-07-17 13:00:00,170.25,170.28,170.22,170.23,1700.0,99.8084,99.826,99.7908,99.7967,1700.0
2014-07-17 13:05:00,170.29,170.29,170.23,170.25,2400.0,99.8319,99.8319,99.7967,99.8084,2400.0
2014-07-17 13:10:00,170.25,170.38,170.24,170.35,3300.0,99.8084,99.8846,99.8026,99.8671,3300.0
2014-07-17 13:15:00,170.35,170.42,170.27,170.27,5300.0,99.8671,99.9081,99.8202,99.8202,5300.0
2014-07-17 13:20:00,170.27,170.27,170.08,170.14,8000.0,99.8202,99.8202,99.7088,99.7439,8000.0
2014-07-17 13:25:00,170.15,170.24,170.14,170.19,4200.0,99.7498,99.8026,99.7439,99.7733,4200.0
2014-07-17 13:30:00,170.2,170.29,170.2,170.26,6600.0,99.7791,99.8319,99.7791,99.8143,6600.0
2014-07-17 13:35:00,170.29,170.29,170.11,170.13,4200.0,99.8319,99.8319,99.7264,99.7381,4200.0
2014-07-17 13:40:00,170.19,170.24,170.12,170.2,2800.0,99.7733,99.8026,99.7322,99.7791,2800.0
2014-07-17 13:45:00,170.24,170.25,170.18,170.18,2600.0,99.8026,99.8084,99.7674,99.7674,2600.0
2014-07-17 13:50:00,170.2,170.28,170.18,170.26,4300.0,99.7791,99.826,99.7674,99.8143,4300.0
2014-07-17 13:55:00,170.2,170.31,170.19,170.25,7400.0,99.7791,99.8436,99.7733,99.8084,7400.0
2014-07-17 14:00:00,170.25,170.25,170.19,170.2,2300.0,99.8084,99.8084,99.7733,99.7791,2300.0
2014-07-17 14:05:00,170.18,170.2,170.13,170.13,4300.0,99.7674,99.7791,99.7381,99.7381,4300.0
2014-07-17 14:10:00,170.19,170.29,170.17,170.29,2000.0,99.7733,99.8319,99.7615,99.8319,2000.0
2014-07-17 14:15:00,170.3,170.38,170.3,170.33,1100.0,99.8377,99.8846,99.8377,99.8553,1100.0
2014-07-17 14:20:00,170.33,170.35,170.18,170.2,2600.0,99.8553,99.8671,99.7674,99.7791,2600.0
2014-07-17 14:25:00,170.21,170.23,170.06,170.15,4900.0,99.785,99.7967,99.697,99.7498,4900.0
2014-07-17 14:30:00,170.14,170.2,170.13,170.16,3500.0,99.7439,99.7791,99.7381,99.7557,3500.0
2014-07-17 14:35:00,170.16,170.24,170.13,170.22,2500.0,99.7557,99.8026,99.7381,99.7908,2500.0
2014-07-17 14:40:00,170.23,170.3,170.22,170.29,2000.0,99.7967,99.8377,99.7908,99.8319,2000.0
2014-07-17 14:45:00,170.29,170.29,170.16,170.16,4000.0,99.8319,99.8319,99.7557,99.7557,4000.0
2014-07-17 14:50:00,170.11,170.11,170.05,170.09,1300.0,99.7264,99.7264,99.6912,99.7146,1300.0
2014-07-17 14:55:00,170.06,170.16,170.02,170.12,4600.0,99.697,99.7557,99.6736,99.7322,4600.0
2014-07-17 15:00:00,170.11,170.14,170.07,170.07,4300.0,99.7264,99.7439,99.7029,99.7029,4300.0
2014-07-17 15:05:00,170.09,170.12,170.0,170.06,3300.0,99.7146,99.7322,99.6619,99.697,3300.0
2014-07-17 15:10:00,170.04,170.06,169.93,170.05,4000.0,99.6853,99.697,99.6208,99.6912,4000.0
2014-07-17 15:15:00,170.03,170.03,169.75,169.76,4900.0,99.6795,99.6795,99.5153,99.5212,4900.0
2014-07-17 15:20:00,169.75,169.93,169.75,169.89,4200.0,99.5153,99.6208,99.5153,99.5974,4200.0
2014-07-17 15:25:00,169.94,169.96,169.79,169.83,6900.0,99.6267,99.6384,99.5388,99.5622,6900.0
2014-07-17 15:30:00,169.78,169.92,169.74,169.75,8100.0,99.5329,99.615,99.5094,99.5153,8100.0
2014-07-17 15:35:00,169.74,169.8,169.59,169.71,9600.0,99.5094,99.5446,99.4215,99.4919,9600.0
2014-07-17 15:40:00,169.69,169.69,169.49,169.52,24700.0,99.4801,99.4801,99.3629,99.3805,24700.0
2014-07-17 15:45:00,169.51,169.68,169.44,169.65,36800.0,99.3746,99.4743,99.3336,99.4567,36800.0
2014-07-17 15:50:00,169.67,169.75,169.59,169.65,32300.0,99.4684,99.5153,99.4215,99.4567,32300.0
2014-07-17 15:55:00,169.65,169.8,169.53,169.62,52800.0,99.4567,99.5446,99.3863,99.4391,52800.0
2014-07-18 09:30:00,170.29,170.29,169.8,169.87,103500.0,99.8319,99.8319,99.5446,99.5857,103500.0
2014-07-18 09:35:00,169.68,170.65,169.68,169.97,7300.0,99.4743,100.0429,99.4743,99.6443,7300.0
2014-07-18 09:40:00,170.0,170.24,169.82,170.14,6700.0,99.6619,99.8026,99.5563,99.7439,6700.0
2014-07-18 09:45:00,170.14,170.28,170.0,170.04,6800.0,99.7439,99.826,99.6619,99.6853,6800.0
2014-07-18 09:50:00,170.05,170.22,169.86,170.11,4800.0,99.6912,99.7908,99.5798,99.7264,4800.0
2014-07-18 09:55:00,170.03,170.15,169.96,170.08,5000.0,99.6795,99.7498,99.6384,99.7088,5000.0
2014-07-18 10:00:00,170.01,170.21,169.91,170.13,3000.0,99.6677,99.785,99.6091,99.7381,3000.0
2014-07-18 10:05:00,170.27,170.27,170.04,170.09,4000.0,99.8202,99.8202,99.6853,99.7146,4000.0
2014-07-18 10:10:00,170.11,170.3,170.09,170.3,3300.0,99.7264,99.8377,99.7146,99.8377,3300.0
2014-07-18 10:15:00,170.27,170.36,170.19,170.27,7700.0,99.8202,99.8729,99.7733,99.8202,7700.0
2014-07-18 10:20:00,170.27,170.48,170.26,170.47,2200.0,99.8202,99.9433,99.8143,99.9374,2200.0
2014-07-18 10:25:00,170.5,170.51,170.43,170.48,1800.0,99.955,99.9609,99.914,99.9433,1800.0
2014-07-18 10:30:00,170.47,170.55,170.4,170.49,2700.0,99.9374,99.9843,99.8964,99.9491,2700.0
2014-07-18 10:35:00,170.58,170.58,170.47,170.47,400.0,100.0019,100.0019,99.9374,99.9374,400.0
2014-07-18 10:40:00,170.45,170.71,170.36,170.7,13600.0,99.9257,100.0781,99.8729,100.0722,13600.0
2014-07-18 10:45:00,170.71,170.9,170.62,170.87,2700.0,100.0781,100.1895,100.0253,100.1719,2700.0
2014-07-18 10:50:00,170.87,170.93,170.73,170.75,11900.0,100.1719,100.2071,100.0898,100.1015,11900.0
2014-07-18 10:55:00,170.73,170.87,170.65,170.86,9300.0,100.0898,100.1719,100.0429,100.166,9300.0
2014-07-18 11:00:00,170.84,170.95,170.82,170.82,2300.0,100.1543,100.2188,100.1426,100.1426,2300.0
2014-07-18 11:05:00,170.88,171.0,170.86,170.88,4500.0,100.1778,100.2481,100.166,100.1778,4500.0
2014-07-18 11:10:00,170.89,171.03,170.82,170.99,3900.0,100.1836,100.2657,100.1426,100.2422,3900.0
2014-07-18 11:15:00,170.98,171.03,170.95,171.03,2100.0,100.2364,100.2657,100.2188,100.2657,2100.0
2014-07-18 11:20:00,170.97,171.06,170.9,170.93,4000.0,100.2305,100.2833,100.1895,100.2071,4000.0
2014-07-18 11:25:00,170.92,171.0,170.9,170.96,2100.0,100.2012,100.2481,100.1895,100.2247,2100.0
2014-07-18 11:30:00,170.95,171.06,170.95,171.06,2300.0,100.2188,100.2833,100.2188,100.2833,2300.0
2014-07-18 11:35:00,171.03,171.27,171.03,171.21,6200.0,100.2657,100.4064,100.2657,100.3712,6200.0
2014-07-18 11:40:00,171.25,171.25,171.13,171.13,3200.0,100.3947,100.3947,100.3243,100.3243,3200.0
2014-07-18 11:45:00,171.15,171.19,171.11,171.13,4400.0,100.336,100.3595,100.3126,100.3243,4400.0
2014-07-18 11:50:00,171.09,171.1,170.98,170.98,3300.0,100.3009,100.3067,100.2364,100.2364,3300.0
2014-07-18 11:55:00,170.98,170.98,170.83,170.91,3100.0,100.2364,100.2364,100.1484,100.1953,3100.0
2014-07-18 12:00:00,170.95,171.0,170.92,171.0,700.0,100.2188,100.2481,100.2012,100.2481,700.0
2014-07-18 12:05:00,170.96,171.05,170.96,170.97,300.0,100.2247,100.2774,100.2247,100.2305,300.0
2014-07-18 12:10:00,171.0,171.0,170.92,170.95,1800.0,100.2481,100.2481,100.2012,100.2188,1800.0
2014-07-18 12:15:00,170.93,171.02,170.93,171.0,3200.0,100.2071,100.2598,100.2071,100.2481,3200.0
2014-07-18 12:20:00,171.01,171.06,170.99,171.06,1100.0,100.254,100.2833,100.2422,100.2833,1100.0
2014-07-18 12:25:00,171.06,171.15,171.04,171.05,3800.0,100.2833,100.336,100.2716,100.2774,3800.0
2014-07-18 12:30:00,171.1,171.2,171.06,171.07,6400.0,100.3067,100.3654,100.2833,100.2891,6400.0
2014-07-18 12:35:00,171.07,171.11,171.04,171.11,2600.0,100.2891,100.3126,100.2716,100.3126,2600.0
2014-07-18 12:40:00,171.09,171.1,171.04,171.04,1600.0,100.3009,100.3067,100.2716,100.2716,1600.0
2014-07-18 12:45:00,171.05,171.1,171.03,171.07,2800.0,100.2774,100.3067,100.2657,100.2891,2800.0
2014-07-18 12:50:00,171.04,171.04,170.96,170.99,3200.0,100.2716,100.2716,100.2247,100.2422,3200.0
2014-07-18 12:55:00,170.99,170.99,170.94,170.95,1900.0,100.2422,100.2422,100.2129,100.2188,1900.0
2014-07-18 13:00:00,170.96,171.01,170.93,170.94,2900.0,100.2247,100.254,100.2071,100.2129,2900.0
2014-07-18 13:05:00,170.97,170.98,170.91,170.93,2600.0,100.2305,100.2364,100.1953,100.2071,2600.0
2014-07-18 13:10:00,170.91,170.93,170.77,170.77,2100.0,100.1953,100.2071,100.1133,100.1133,2100.0
2014-07-18 13:15:00,170.78,170.93,170.74,170.93,2800.0,100.1191,100.2071,100.0957,100.2071,2800.0
2014-07-18 13:20:00,170.9,170.9,170.81,170.81,2900.0,100.1895,100.1895,100.1367,100.1367,2900.0
2014-07-18 13:25:00,170.8,170.85,170.8,170.81,1700.0,100.1309,100.1602,100.1309,100.1367,1700.0
2014-07-18 13:30:00,170.81,170.82,170.79,170.81,3600.0,100.1367,100.1426,100.125,100.1367,3600.0
2014-07-18 13:35:00,170.8,170.85,170.71,170.85,1800.0,100.1309,100.1602,100.0781,100.1602,1800.0
2014-07-18 13:40:00,170.84,170.89,170.8,170.8,4100.0,100.1543,100.1836,100.1309,100.1309,4100.0
2014-07-18 13:45:00,170.78,170.85,170.74,170.81,1800.0,100.1191,100.1602,100.0957,100.1367,1800.0
2014-07-18 13:50:00,170.78,170.85,170.78,170.8,1300.0,100.1191,100.1602,100.1191,100.1309,1300.0
2014-07-18 13:55:00,170.79,170.92,170.79,170.9,2100.0,100.125,100.2012,100.125,100.1895,2100.0
2014-07-18 14:00:00,170.91,170.91,170.75,170.83,3300.0,100.1953,100.1953,100.1015,100.1484,3300.0
2014-07-18 14:05:00,170.82,170.87,170.79,170.87,1700.0,100.1426,100.1719,100.125,100.1719,1700.0
2014-07-18 14:10:00,170.9,170.96,170.84,170.9,3700.0,100.1895,100.2247,100.1543,100.1895,3700.0
2014-07-18 14:15:00,170.89,170.94,170.89,170.9,1500.0,100.1836,100.2129,100.1836,100.1895,1500.0
2014-07-18 14:20:00,170.88,170.95,170.82,170.93,2700.0,100.1778,100.2188,100.1426,100.2071,2700.0
2014-07-18 14:25:00,170.93,170.96,170.91,170.94,2500.0,100.2071,100.2247,100.1953,100.2129,2500.0
2014-07-18 14:30:00,170.94,171.01,170.9,170.92,6500.0,100.2129,100.254,100.1895,100.2012,6500.0
2014-07-18 14:35:00,170.95,170.96,170.87,170.87,2500.0,100.2188,100.2247,100.1719,100.1719,2500.0
2014-07-18 14:40:00,170.88,170.89,170.83,170.84,4900.0,100.1778,100.1836,100.1484,100.1543,4900.0
2014-07-18 14:45:00,170.84,170.87,170.79,170.79,2500.0,100.1543,100.1719,100.125,100.125,2500.0
2014-07-18 14:50:00,170.81,170.89,170.81,170.84,2800.0,100.1367,100.1836,100.1367,100.1543,2800.0
2014-07-18 14:55:00,170.85,170.9,170.85,170.85,3800.0,100.1602,100.1895,100.1602,100.1602,3800.0
2014-07-18 15:00:00,170.85,170.86,170.78,170.8,5500.0,100.1602,100.166,100.1191,100.1309,5500.0
2014-07-18 15:05:00,170.87,170.89,170.83,170.88,4400.0,100.1719,100.1836,100.1484,100.1778,4400.0
2014-07-18 15:10:00,170.87,170.87,170.81,170.84,4000.0,100.1719,100.1719,100.1367,100.1543,4000.0
2014-07-18 15:15:00,170.84,170.93,170.78,170.93,5500.0,100.1543,100.2071,100.1191,100.2071,5500.0
2014-07-18 15:20:00,170.92,171.03,170.88,170.88,8000.0,100.2012,100.2657,100.1778,100.1778,8000.0
2014-07-18 15:25:00,170.88,170.96,170.84,170.96,7200.0,100.1778,100.2247,100.1543,100.2247,7200.0
2014-07-18 15:30:00,170.97,170.97,170.86,170.87,12000.0,100.2305,100.2305,100.166,100.1719,12000.0
2014-07-18 15:35:00,170.87,170.92,170.83,170.88,12600.0,100.1719,100.2012,100.1484,100.1778,12600.0
2014-07-18 15:40:00,170.88,170.92,170.82,170.82,19400.0,100.1778,100.2012,100.1426,100.1426,19400.0
2014-07-18 15:45:00,170.81,170.83,170.72,170.72,18200.0,100.1367,100.1484,100.084,100.084,18200.0
2014-07-18 15:50:00,170.75,170.79,170.72,170.75,40300.0,100.1015,100.125,100.084,100.1015,40300.0
2014-07-18 15:55:00,170.75,171.04,170.74,170.99,73100.0,100.1015,100.2716,100.0957,100.2422,73100.0
2014-07-21 09:30:00,170.8,170.8,170.31,170.41,17000.0,100.1309,100.1309,99.8436,99.9022,17000.0
2014-07-21 09:35:00,170.44,170.46,170.03,170.37,8500.0,99.9198,99.9315,99.6795,99.8788,8500.0
2014-07-21 09:40:00,170.25,170.37,170.05,170.19,8100.0,99.8084,99.8788,99.6912,99.7733,8100.0
2014-07-21 09:45:00,170.17,170.57,170.17,170.57,4000.0,99.7615,99.996,99.7615,99.996,4000.0
2014-07-21 09:50:00,170.64,170.64,170.37,170.43,14000.0,100.0371,100.0371,99.8788,99.914,14000.0
2014-07-21 09:55:00,170.43,170.73,170.42,170.68,6200.0,99.914,100.0898,99.9081,100.0605,6200.0
2014-07-21 10:00:00,170.73,170.73,170.46,170.46,3900.0,100.0898,100.0898,99.9315,99.9315,3900.0
2014-07-21 10:05:00,170.43,170.56,170.35,170.43,5100.0,99.914,99.9902,99.8671,99.914,5100.0
2014-07-21 10:10:00,170.4,170.58,170.25,170.54,19000.0,99.8964,100.0019,99.8084,99.9784,19000.0
2014-07-21 10:15:00,170.56,170.61,170.45,170.45,4500.0,99.9902,100.0195,99.9257,99.9257,4500.0
2014-07-21 10:20:00,170.37,170.46,170.3,170.34,5000.0,99.8788,99.9315,99.8377,99.8612,5000.0
2014-07-21 10:25:00,170.4,170.56,170.29,170.39,108800.0,99.8964,99.9902,99.8319,99.8905,108800.0
2014-07-21 10:30:00,170.34,170.42,170.25,170.28,3500.0,99.8612,99.9081,99.8084,99.826,3500.0
2014-07-21 10:35:00,170.26,170.32,170.1,170.22,3700.0,99.8143,99.8495,99.7205,99.7908,3700.0
2014-07-21 10:40:00,170.16,170.23,170.03,170.05,2900.0,99.7557,99.7967,99.6795,99.6912,2900.0
2014-07-21 10:45:00,170.06,170.13,170.0,170.0,52000.0,99.697,99.7381,99.6619,99.6619,52000.0
2014-07-21 10:50:00,170.0,170.05,169.87,169.87,4000.0,99.6619,99.6912,99.5857,99.5857,4000.0
2014-07-21 10:55:00,169.94,169.94,169.78,169.79,5600.0,99.6267,99.6267,99.5329,99.5388,5600.0
2014-07-21 11:00:00,169.8,169.81,169.65,169.81,5100.0,99.5446,99.5505,99.4567,99.5505,5100.0
2014-07-21 11:05:00,169.82,169.95,169.82,169.89,2700.0,99.5563,99.6326,99.5563,99.5974,2700.0
2014-07-21 11:10:00,169.83,169.95,169.79,169.8,8000.0,99.5622,99.6326,99.5388,99.5446,8000.0
2014-07-21 11:15:00,169.85,169.91,169.83,169.91,1700.0,99.5739,99.6091,99.5622,99.6091,1700.0
2014-07-21 11:20:00,169.93,170.07,169.93,170.07,1100.0,99.6208,99.7029,99.6208,99.7029,1100.0
2014-07-21 11:25:00,170.07,170.1,169.79,169.94,13200.0,99.7029,99.7205,99.5388,99.6267,13200.0
2014-07-21 11:30:00,169.96,169.99,169.89,169.89,700.0,99.6384,99.656,99.5974,99.5974,700.0
2014-07-21 11:35:00,169.87,169.95,169.85,169.85,3000.0,99.5857,99.6326,99.5739,99.5739,3000.0
2014-07-21 11:40:00,169.86,169.97,169.8,169.84,2800.0,99.5798,99.6443,99.5446,99.5681,2800.0
2014-07-21 11:45:00,169.84,169.85,169.68,169.78,3400.0,99.5681,99.5739,99.4743,99.5329,3400.0
2014-07-21 11:50:00,169.78,169.8,169.75,169.8,4100.0,99.5329,99.5446,99.5153,99.5446,4100.0
2014-07-21 11:55:00,169.76,169.88,169.76,169.81,4000.0,99.5212,99.5915,99.5212,99.5505,4000.0
2014-07-21 12:00:00,169.87,169.87,169.7,169.76,2000.0,99.5857,99.5857,99.486,99.5212,2000.0
2014-07-21 12:05:00,169.77,169.8,169.7,169.8,3200.0,99.527,99.5446,99.486,99.5446,3200.0
2014-07-21 12:10:00,169.79,169.79,169.7,169.74,2800.0,99.5388,99.5388,99.486,99.5094,2800.0
2014-07-21 12:15:00,169.77,169.78,169.72,169.74,4900.0,99.527,99.5329,99.4977,99.5094,4900.0
2014-07-21 12:20:00,169.78,169.81,169.73,169.73,1700.0,99.5329,99.5505,99.5036,99.5036,1700.0
2014-07-21 12:25:00,169.75,169.78,169.74,169.74,800.0,99.5153,99.5329,99.5094,99.5094,800.0
2014-07-21 12:30:00,169.69,169.7,169.62,169.7,2600.0,99.4801,99.486,99.4391,99.486,2600.0
2014-07-21 12:35:00,169.72,169.83,169.7,169.82,4800.0,99.4977,99.5622,99.486,99.5563,4800.0
2014-07-21 12:40:00,169.82,169.86,169.8,169.84,3800.0,99.5563,99.5798,99.5446,99.5681,3800.0
2014-07-21 12:45:00,169.85,169.97,169.83,169.97,1500.0,99.5739,99.6443,99.5622,99.6443,1500.0
2014-07-21 12:50:00,169.97,170.1,169.97,170.05,27900.0,99.6443,99.7205,99.6443,99.6912,27900.0
2014-07-21 12:55:00,170.06,170.06,170.01,170.05,3000.0,99.697,99.697,99.6677,99.6912,3000.0
2014-07-21 13:00:00,170.05,170.08,170.03,170.08,3300.0,99.6912,99.7088,99.6795,99.7088,3300.0
2014-07-21 13:05:00,170.1,170.14,170.1,170.13,3900.0,99.7205,99.7439,99.7205,99.7381,3900.0
2014-07-21 13:10:00,170.13,170.14,170.11,170.14,3500.0,99.7381,99.7439,99.7264,99.7439,3500.0
2014-07-21 13:15:00,170.14,170.23,170.13,170.22,2600.0,99.7439,99.7967,99.7381,99.7908,2600.0
2014-07-21 13:20:00,170.22,170.27,170.2,170.21,6500.0,99.7908,99.8202,99.7791,99.785,6500.0
2014-07-21 13:25:00,170.21,170.24,170.18,170.24,3300.0,99.785,99.8026,99.7674,99.8026,3300.0
2014-07-21 13:30:00,170.24,170.25,170.22,170.23,3300.0,99.8026,99.8084,99.7908,99.7967,3300.0
2014-07-21 13:35:00,170.24,170.26,170.24,170.26,700.0,99.8026,99.8143,99.8026,99.8143,700.0
2014-07-21 13:40:00,170.23,170.36,170.22,170.31,3600.0,99.7967,99.8729,99.7908,99.8436,3600.0
2014-07-21 13:45:00,170.31,170.31,170.25,170.25,2000.0,99.8436,99.8436,99.8084,99.8084,2000.0
2014-07-21 13:50:00,170.27,170.28,170.22,170.25,12100.0,99.8202,99.826,99.7908,99.8084,12100.0
2014-07-21 13:55:00,170.26,170.34,170.26,170.29,3800.0,99.8143,99.8612,99.8143,99.8319,3800.0
2014-07-21 14:00:00,170.29,170.36,170.29,170.32,10100.0,99.8319,99.8729,99.8319,99.8495,10100.0
2014-07-21 14:05:00,170.31,170.49,170.24,170.49,5300.0,99.8436,99.9491,99.8026,99.9491,5300.0
2014-07-21 14:10:00,170.46,170.48,170.46,170.47,1500.0,99.9315,99.9433,99.9315,99.9374,1500.0
2014-07-21 14:15:00,170.46,170.54,170.46,170.5,2000.0,99.9315,99.9784,99.9315,99.955,2000.0
2014-07-21 14:20:00,170.49,170.5,170.47,170.5,1700.0,99.9491,99.955,99.9374,99.955,1700.0
2014-07-21 14:25:00,170.54,170.55,170.48,170.48,1900.0,99.9784,99.9843,99.9433,99.9433,1900.0
2014-07-21 14:30:00,170.48,170.5,170.46,170.48,3300.0,99.9433,99.955,99.9315,99.9433,3300.0
2014-07-21 14:35:00,170.47,170.55,170.47,170.55,1100.0,99.9374,99.9843,99.9374,99.9843,1100.0
2014-07-21 14:40:00,170.53,170.55,170.49,170.52,3100.0,99.9726,99.9843,99.9491,99.9667,3100.0
2014-07-21 14:45:00,170.53,170.6,170.53,170.58,2500.0,99.9726,100.0136,99.9726,100.0019,2500.0
2014-07-21 14:50:00,170.58,170.73,170.58,170.69,4200.0,100.0019,100.0898,100.0019,100.0664,4200.0
2014-07-21 14:55:00,170.73,170.73,170.64,170.64,1800.0,100.0898,100.0898,100.0371,100.0371,1800.0
2014-07-21 15:00:00,170.64,170.71,170.64,170.71,4100.0,100.0371,100.0781,100.0371,100.0781,4100.0
2014-07-21 15:05:00,170.71,170.78,170.63,170.65,7900.0,100.0781,100.1191,100.0312,100.0429,7900.0
2014-07-21 15:10:00,170.63,170.71,170.59,170.67,5500.0,100.0312,100.0781,100.0078,100.0546,5500.0
2014-07-21 15:15:00,170.69,170.72,170.65,170.68,8400.0,100.0664,100.084,100.0429,100.0605,8400.0
2014-07-21 15:20:00,170.68,170.7,170.59,170.6,5400.0,100.0605,100.0722,100.0078,100.0136,5400.0
2014-07-21 15:25:00,170.6,170.72,170.6,170.68,11800.0,100.0136,100.084,100.0136,100.0605,11800.0
2014-07-21 15:30:00,170.67,170.67,170.59,170.61,8700.0,100.0546,100.0546,100.0078,100.0195,8700.0
2014-07-21 15:35:00,170.6,170.66,170.59,170.66,7000.0,100.0136,100.0488,100.0078,100.0488,7000.0
2014-07-21 15:40:00,170.66,170.66,170.59,170.64,10600.0,100.0488,100.0488,100.0078,100.0371,10600.0
2014-07-21 15:45:00,170.59,170.59,170.48,170.51,12600.0,100.0078,100.0078,99.9433,99.9609,12600.0
2014-07-21 15:50:00,170.52,170.65,170.51,170.63,28500.0,99.9667,100.0429,99.9609,100.0312,28500.0
2014-07-21 15:55:00,170.64,170.65,170.35,170.47,75700.0,100.0371,100.0429,99.8671,99.9374,75700.0
2014-07-22 09:30:00,170.03,171.96,170.03,171.96,16000.0,99.6795,100.8109,99.6795,100.8109,16000.0
2014-07-22 09:35:00,172.01,172.01,170.44,170.44,26400.0,100.8402,100.8402,99.9198,99.9198,26400.0
2014-07-22 09:40:00,170.56,171.05,170.45,170.91,16400.0,99.9902,100.2774,99.9257,100.1953,16400.0
2014-07-22 09:45:00,170.86,171.23,170.62,171.05,18000.0,100.166,100.3829,100.0253,100.2774,18000.0
2014-07-22 09:50:00,171.13,171.16,170.92,171.05,10600.0,100.3243,100.3419,100.2012,100.2774,10600.0
2014-07-22 09:55:00,170.91,171.19,170.91,171.01,6800.0,100.1953,100.3595,100.1953,100.254,6800.0
2014-07-22 10:00:00,170.85,170.9,170.77,170.9,8200.0,100.1602,100.1895,100.1133,100.1895,8200.0
2014-07-22 10:05:00,170.92,170.96,170.82,170.82,11600.0,100.2012,100.2247,100.1426,100.1426,11600.0
2014-07-22 10:10:00,170.82,170.93,170.75,170.75,5200.0,100.1426,100.2071,100.1015,100.1015,5200.0
2014-07-22 10:15:00,170.74,170.82,170.63,170.71,5100.0,100.0957,100.1426,100.0312,100.0781,5100.0
2014-07-22 10:20:00,170.65,170.85,170.63,170.69,6900.0,100.0429,100.1602,100.0312,100.0664,6900.0
2014-07-22 10:25:00,170.71,170.71,170.53,170.62,6300.0,100.0781,100.0781,99.9726,100.0253,6300.0
2014-07-22 10:30:00,170.65,170.82,170.64,170.82,12700.0,100.0429,100.1426,100.0371,100.1426,12700.0
2014-07-22 10:35:00,170.81,170.98,170.8,170.94,21000.0,100.1367,100.2364,100.1309,100.2129,21000.0
2014-07-22 10:40:00,170.96,171.05,170.93,171.01,3800.0,100.2247,100.2774,100.2071,100.254,3800.0
2014-07-22 10:45:00,171.03,171.06,170.92,171.0,9200.0,100.2657,100.2833,100.2012,100.2481,9200.0
2014-07-22 10:50:00,170.97,171.02,170.86,170.91,10500.0,100.2305,100.2598,100.166,100.1953,10500.0
2014-07-22 10:55:00,170.95,171.01,170.86,170.98,6600.0,100.2188,100.254,100.166,100.2364,6600.0
2014-07-22 11:00:00,170.97,171.08,170.97,171.01,3100.0,100.2305,100.295,100.2305,100.254,3100.0
2014-07-22 11:05:00,171.01,171.15,170.99,171.09,5000.0,100.254,100.336,100.2422,100.3009,5000.0
2014-07-22 11:10:00,171.07,171.27,171.07,171.25,10200.0,100.2891,100.4064,100.2891,100.3947,10200.0
2014-07-22 11:15:00,171.25,171.26,171.14,171.24,5700.0,100.3947,100.4005,100.3302,100.3888,5700.0
2014-07-22 11:20:00,171.19,171.24,171.12,171.15,4200.0,100.3595,100.3888,100.3185,100.336,4200.0
2014-07-22 11:25:00,171.16,171.24,171.12,171.23,5600.0,100.3419,100.3888,100.3185,100.3829,5600.0
2014-07-22 11:30:00,171.18,171.3,171.18,171.3,5800.0,100.3536,100.424,100.3536,100.424,5800.0
2014-07-22 11:35:00,171.31,171.34,171.19,171.34,7300.0,100.4298,100.4474,100.3595,100.4474,7300.0
2014-07-22 11:40:00,171.28,171.44,171.23,171.33,7000.0,100.4123,100.5061,100.3829,100.4416,7000.0
2014-07-22 11:45:00,171.33,171.38,171.3,171.3,2600.0,100.4416,100.4709,100.424,100.424,2600.0
2014-07-22 11:50:00,171.29,171.3,171.21,171.3,4300.0,100.4181,100.424,100.3712,100.424,4300.0
2014-07-22 11:55:00,171.28,171.4,171.27,171.35,4700.0,100.4123,100.4826,100.4064,100.4533,4700.0
2014-07-22 12:00:00,171.29,171.39,171.28,171.31,5800.0,100.4181,100.4767,100.4123,100.4298,5800.0
2014-07-22 12:05:00,171.31,171.34,171.28,171.33,2500.0,100.4298,100.4474,100.4123,100.4416,2500.0
2014-07-22 12:10:00,171.34,171.36,171.3,171.32,4700.0,100.4474,100.4592,100.424,100.4357,4700.0
2014-07-22 12:15:00,171.32,171.4,171.31,171.37,3400.0,100.4357,100.4826,100.4298,100.465,3400.0
2014-07-22 12:20:00,171.39,171.48,171.31,171.31,13000.0,100.4767,100.5295,100.4298,100.4298,13000.0
2014-07-22 12:25:00,171.34,171.34,171.2,171.27,4900.0,100.4474,100.4474,100.3654,100.4064,4900.0
2014-07-22 12:30:00,171.26,171.28,171.2,171.21,2100.0,100.4005,100.4123,100.3654,100.3712,2100.0
2014-07-22 12:35:00,171.23,171.26,171.16,171.26,6900.0,100.3829,100.4005,100.3419,100.4005,6900.0
2014-07-22 12:40:00,171.32,171.32,171.25,171.28,1700.0,100.4357,100.4357,100.3947,100.4123,1700.0
2014-07-22 12:45:00,171.25,171.27,171.17,171.23,2800.0,100.3947,100.4064,100.3478,100.3829,2800.0
2014-07-22 12:50:00,171.2,171.23,171.16,171.16,2800.0,100.3654,100.3829,100.3419,100.3419,2800.0
2014-07-22 12:55:00,171.17,171.2,171.14,171.2,3000.0,100.3478,100.3654,100.3302,100.3654,3000.0
2014-07-22 13:00:00,171.18,171.21,171.15,171.21,14400.0,100.3536,100.3712,100.336,100.3712,14400.0
2014-07-22 13:05:00,171.21,171.21,171.11,171.13,21700.0,100.3712,100.3712,100.3126,100.3243,21700.0
2014-07-22 13:10:00,171.12,171.22,171.11,171.15,10100.0,100.3185,100.3771,100.3126,100.336,10100.0
2014-07-22 13:15:00,171.14,171.27,171.12,171.27,13900.0,100.3302,100.4064,100.3185,100.4064,13900.0
2014-07-22 13:20:00,171.26,171.28,171.19,171.22,9700.0,100.4005,100.4123,100.3595,100.3771,9700.0
2014-07-22 13:25:00,171.24,171.25,171.05,171.24,17800.0,100.3888,100.3947,100.2774,100.3888,17800.0
2014-07-22 13:30:00,171.27,171.36,171.23,171.36,6500.0,100.4064,100.4592,100.3829,100.4592,6500.0
2014-07-22 13:35:00,171.36,171.4,171.2,171.29,36300.0,100.4592,100.4826,100.3654,100.4181,36300.0
2014-07-22 13:40:00,171.3,171.33,171.2,171.28,33200.0,100.424,100.4416,100.3654,100.4123,33200.0
2014-07-22 13:45:00,171.26,171.29,171.21,171.29,8900.0,100.4005,100.4181,100.3712,100.4181,8900.0
2014-07-22 13:50:00,171.28,171.37,171.27,171.35,12000.0,100.4123,100.465,100.4064,100.4533,12000.0
2014-07-22 13:55:00,171.36,171.49,171.35,171.46,10200.0,100.4592,100.5354,100.4533,100.5178,10200.0
2014-07-22 14:00:00,171.45,171.5,171.43,171.43,11500.0,100.5119,100.5412,100.5002,100.5002,11500.0
2014-07-22 14:05:00,171.42,171.43,171.38,171.4,10100.0,100.4943,100.5002,100.4709,100.4826,10100.0
2014-07-22 14:10:00,171.38,171.45,171.38,171.41,8200.0,100.4709,100.5119,100.4709,100.4885,8200.0
2014-07-22 14:15:00,171.42,171.42,171.34,171.34,10200.0,100.4943,100.4943,100.4474,100.4474,10200.0
2014-07-22 14:20:00,171.34,171.35,171.29,171.32,8900.0,100.4474,100.4533,100.4181,100.4357,8900.0
2014-07-22 14:25:00,171.33,171.35,171.28,171.3,10100.0,100.4416,100.4533,100.4123,100.424,10100.0
2014-07-22 14:30:00,171.29,171.37,171.28,171.37,3200.0,100.4181,100.465,100.4123,100.465,3200.0
2014-07-22 14:35:00,171.39,171.43,171.37,171.43,5500.0,100.4767,100.5002,100.465,100.5002,5500.0
2014-07-22 14:40:00,171.43,171.46,171.42,171.44,81000.0,100.5002,100.5178,100.4943,100.5061,81000.0
2014-07-22 14:45:00,171.43,171.48,171.36,171.36,9600.0,100.5002,100.5295,100.4592,100.4592,9600.0
2014-07-22 14:50:00,171.34,171.36,171.24,171.36,13400.0,100.4474,100.4592,100.3888,100.4592,13400.0
2014-07-22 14:55:00,171.36,171.36,171.2,171.24,10600.0,100.4592,100.4592,100.3654,100.3888,10600.0
2014-07-22 15:00:00,171.23,171.29,171.21,171.29,7300.0,100.3829,100.4181,100.3712,100.4181,7300.0
2014-07-22 15:05:00,171.27,171.32,171.25,171.28,4900.0,100.4064,100.4357,100.3947,100.4123,4900.0
2014-07-22 15:10:00,171.29,171.37,171.28,171.36,8500.0,100.4181,100.465,100.4123,100.4592,8500.0
2014-07-22 15:15:00,171.39,171.43,171.38,171.4,7300.0,100.4767,100.5002,100.4709,100.4826,7300.0
2014-07-22 15:20:00,171.4,171.42,171.37,171.39,13100.0,100.4826,100.4943,100.465,100.4767,13100.0
2014-07-22 15:25:00,171.4,171.41,171.26,171.26,11700.0,100.4826,100.4885,100.4005,100.4005,11700.0
2014-07-22 15:30:00,171.27,171.28,171.19,171.28,13800.0,100.4064,100.4123,100.3595,100.4123,13800.0
2014-07-22 15:35:00,171.27,171.31,171.26,171.29,19200.0,100.4064,100.4298,100.4005,100.4181,19200.0
2014-07-22 15:40:00,171.3,171.4,171.3,171.36,31400.0,100.424,100.4826,100.424,100.4592,31400.0
2014-07-22 15:45:00,171.36,171.46,171.28,171.46,38300.0,100.4592,100.5178,100.4123,100.5178,38300.0
2014-07-22 15:50:00,171.45,171.57,171.42,171.49,45000.0,100.5119,100.5823,100.4943,100.5354,45000.0
2014-07-22 15:55:00,171.47,171.78,171.35,171.42,98900.0,100.5236,100.7054,100.4533,100.4943,98900.0
2014-07-23 09:30:00,171.35,172.72,170.97,172.05,26500.0,100.4533,101.2565,100.2305,100.8637,26500.0
2014-07-23 09:35:00,172.06,172.23,171.95,171.99,14200.0,100.8695,100.9692,100.805,100.8285,14200.0
2014-07-23 09:40:00,172.06,172.07,171.12,171.41,11600.0,100.8695,100.8754,100.3185,100.4885,11600.0
2014-07-23 09:45:00,171.44,171.44,170.95,171.06,24800.0,100.5061,100.5061,100.2188,100.2833,24800.0
2014-07-23 09:50:00,171.13,171.14,170.7,170.72,7200.0,100.3243,100.3302,100.0722,100.084,7200.0
2014-07-23 09:55:00,170.84,170.94,170.62,170.62,27700.0,100.1543,100.2129,100.0253,100.0253,27700.0
2014-07-23 10:00:00,170.68,170.78,170.34,170.34,22700.0,100.0605,100.1191,99.8612,99.8612,22700.0
2014-07-23 10:05:00,170.34,170.38,170.12,170.14,22700.0,99.8612,99.8846,99.7322,99.7439,22700.0
2014-07-23 10:10:00,170.2,170.2,169.95,169.95,14300.0,99.7791,99.7791,99.6326,99.6326,14300.0
2014-07-23 10:15:00,169.88,170.0,169.78,170.0,7900.0,99.5915,99.6619,99.5329,99.6619,7900.0
2014-07-23 10:20:00,170.0,170.01,169.9,169.9,14400.0,99.6619,99.6677,99.6032,99.6032,14400.0
2014-07-23 10:25:00,169.89,170.0,169.88,169.99,14200.0,99.5974,99.6619,99.5915,99.656,14200.0
2014-07-23 10:30:00,170.0,170.06,169.97,170.03,6400.0,99.6619,99.697,99.6443,99.6795,6400.0
2014-07-23 10:35:00,170.03,170.1,169.98,170.01,9100.0,99.6795,99.7205,99.6501,99.6677,9100.0
2014-07-23 10:40:00,170.05,170.2,170.04,170.15,6000.0,99.6912,99.7791,99.6853,99.7498,6000.0
2014-07-23 10:45:00,170.15,170.24,170.15,170.24,4200.0,99.7498,99.8026,99.7498,99.8026,4200.0
2014-07-23 10:50:00,170.22,170.26,170.11,170.16,18300.0,99.7908,99.8143,99.7264,99.7557,18300.0
2014-07-23 10:55:00,170.2,170.24,170.18,170.2,3000.0,99.7791,99.8026,99.7674,99.7791,3000.0
2014-07-23 11:00:00,170.25,170.26,170.19,170.23,4000.0,99.8084,99.8143,99.7733,99.7967,4000.0
2014-07-23 11:05:00,170.23,170.26,170.1,170.19,19600.0,99.7967,99.8143,99.7205,99.7733,19600.0
2014-07-23 11:10:00,170.18,170.25,170.18,170.25,2500.0,99.7674,99.8084,99.7674,99.8084,2500.0
2014-07-23 11:15:00,170.25,170.33,170.21,170.29,12100.0,99.8084,99.8553,99.785,99.8319,12100.0
2014-07-23 11:20:00,170.31,170.34,170.11,170.17,41700.0,99.8436,99.8612,99.7264,99.7615,41700.0
2014-07-23 11:25:00,170.2,170.39,170.16,170.32,28000.0,99.7791,99.8905,99.7557,99.8495,28000.0
2014-07-23 11:30:00,170.37,170.86,170.37,170.82,19300.0,99.8788,100.166,99.8788,100.1426,19300.0
2014-07-23 11:35:00,170.76,170.8,170.44,170.44,67800.0,100.1074,100.1309,99.9198,99.9198,67800.0
2014-07-23 11:40:00,170.49,170.8,170.35,170.69,56100.0,99.9491,100.1309,99.8671,100.0664,56100.0
2014-07-23 11:45:00,170.66,170.8,170.63,170.73,15500.0,100.0488,100.1309,100.0312,100.0898,15500.0
2014-07-23 11:50:00,170.7,170.88,170.69,170.81,12700.0,100.0722,100.1778,100.0664,100.1367,12700.0
2014-07-23 11:55:00,170.89,171.5,170.8,171.5,12000.0,100.1836,100.5412,100.1309,100.5412,12000.0
2014-07-23 12:00:00,171.62,171.62,170.95,171.02,22100.0,100.6116,100.6116,100.2188,100.2598,22100.0
2014-07-23 12:05:00,171.02,171.12,170.82,170.97,28500.0,100.2598,100.3185,100.1426,100.2305,28500.0
2014-07-23 12:10:00,170.95,170.98,170.73,170.78,29400.0,100.2188,100.2364,100.0898,100.1191,29400.0
2014-07-23 12:15:00,170.7,170.73,170.62,170.62,9500.0,100.0722,100.0898,100.0253,100.0253,9500.0
2014-07-23 12:20:00,170.7,170.7,170.61,170.61,2900.0,100.0722,100.0722,100.0195,100.0195,2900.0
2014-07-23 12:25:00,170.6,170.64,170.53,170.6,4100.0,100.0136,100.0371,99.9726,100.0136,4100.0
2014-07-23 12:30:00,170.62,170.62,170.55,170.57,5900.0,100.0253,100.0253,99.9843,99.996,5900.0
2014-07-23 12:35:00,170.61,170.61,170.39,170.41,15000.0,100.0195,100.0195,99.8905,99.9022,15000.0
2014-07-23 12:40:00,170.43,170.43,170.21,170.4,29100.0,99.914,99.914,99.785,99.8964,29100.0
2014-07-23 12:45:00,170.44,170.59,170.39,170.39,10800.0,99.9198,100.0078,99.8905,99.8905,10800.0
2014-07-23 12:50:00,170.37,170.66,170.37,170.61,6700.0,99.8788,100.0488,99.8788,100.0195,6700.0
2014-07-23 12:55:00,170.69,170.77,170.43,170.51,17000.0,100.0664,100.1133,99.914,99.9609,17000.0
2014-07-23 13:00:00,170.47,170.47,170.28,170.36,22900.0,99.9374,99.9374,99.826,99.8729,22900.0
2014-07-23 13:05:00,170.4,170.54,170.36,170.54,7500.0,99.8964,99.9784,99.8729,99.9784,7500.0
2014-07-23 13:10:00,170.54,170.66,170.5,170.65,10900.0,99.9784,100.0488,99.955,100.0429,10900.0
2014-07-23 13:15:00,170.65,170.69,170.44,170.49,15300.0,100.0429,100.0664,99.9198,99.9491,15300.0
2014-07-23 13:20:00,170.49,170.65,170.49,170.62,8500.0,99.9491,100.0429,99.9491,100.0253,8500.0
2014-07-23 13:25:00,170.65,170.68,170.59,170.6,4100.0,100.0429,100.0605,100.0078,100.0136,4100.0
2014-07-23 13:30:00,170.59,170.59,170.45,170.46,4200.0,100.0078,100.0078,99.9257,99.9315,4200.0
2014-07-23 13:35:00,170.49,170.49,170.3,170.41,12900.0,99.9491,99.9491,99.8377,99.9022,12900.0
2014-07-23 13:40:00,170.41,170.45,170.38,170.41,4800.0,99.9022,99.9257,99.8846,99.9022,4800.0
2014-07-23 13:45:00,170.38,170.41,170.2,170.2,14700.0,99.8846,99.9022,99.7791,99.7791,14700.0
2014-07-23 13:50:00,170.21,170.26,170.06,170.11,20600.0,99.785,99.8143,99.697,99.7264,20600.0
2014-07-23 13:55:00,170.13,170.34,170.13,170.34,8100.0,99.7381,99.8612,99.7381,99.8612,8100.0
2014-07-23 14:00:00,170.36,170.43,170.24,170.31,12800.0,99.8729,99.914,99.8026,99.8436,12800.0
2014-07-23 14:05:00,170.32,170.37,170.02,170.06,21300.0,99.8495,99.8788,99.6736,99.697,21300.0
2014-07-23 14:10:00,170.15,170.15,169.98,169.99,38800.0,99.7498,99.7498,99.6501,99.656,38800.0
2014-07-23 14:15:00,169.98,170.04,169.83,170.04,56100.0,99.6501,99.6853,99.5622,99.6853,56100.0
2014-07-23 14:20:00,170.04,170.27,170.04,170.09,15100.0,99.6853,99.8202,99.6853,99.7146,15100.0
2014-07-23 14:25:00,170.09,170.21,169.9,170.2,7500.0,99.7146,99.785,99.6032,99.7791,7500.0
2014-07-23 14:30:00,170.27,170.28,170.01,170.02,10500.0,99.8202,99.826,99.6677,99.6736,10500.0
2014-07-23 14:35:00,170.03,170.06,169.73,169.73,29200.0,99.6795,99.697,99.5036,99.5036,29200.0
2014-07-23 14:40:00,169.71,169.71,169.44,169.7,72300.0,99.4919,99.4919,99.3336,99.486,72300.0
2014-07-23 14:45:00,169.71,169.81,169.64,169.76,19800.0,99.4919,99.5505,99.4508,99.5212,19800.0
2014-07-23 14:50:00,169.74,169.78,169.18,169.2,34000.0,99.5094,99.5329,99.1811,99.1929,34000.0
2014-07-23 14:55:00,169.18,169.2,168.87,168.89,78500.0,99.1811,99.1929,98.9994,99.0111,78500.0
2014-07-23 15:00:00,168.89,169.66,168.74,169.28,81900.0,99.0111,99.4625,98.9232,99.2398,81900.0
2014-07-23 15:05:00,169.36,169.97,169.36,169.75,30500.0,99.2867,99.6443,99.2867,99.5153,30500.0
2014-07-23 15:10:00,169.73,169.8,169.64,169.78,24300.0,99.5036,99.5446,99.4508,99.5329,24300.0
2014-07-23 15:15:00,169.77,169.96,169.76,169.93,13300.0,99.527,99.6384,99.5212,99.6208,13300.0
2014-07-23 15:20:00,169.9,170.35,169.86,170.09,19800.0,99.6032,99.8671,99.5798,99.7146,19800.0
2014-07-23 15:25:00,170.08,170.16,170.06,170.16,4400.0,99.7088,99.7557,99.697,99.7557,4400.0
2014-07-23 15:30:00,170.08,170.26,170.08,170.2,6700.0,99.7088,99.8143,99.7088,99.7791,6700.0
2014-07-23 15:35:00,170.2,170.38,170.2,170.36,6300.0,99.7791,99.8846,99.7791,99.8729,6300.0
2014-07-23 15:40:00,170.37,170.66,170.33,170.61,15700.0,99.8788,100.0488,99.8553,100.0195,15700.0
2014-07-23 15:45:00,170.6,170.63,170.41,170.45,18200.0,100.0136,100.0312,99.9022,99.9257,18200.0
2014-07-23 15:50:00,170.43,170.52,170.36,170.42,21000.0,99.914,99.9667,99.8729,99.9081,21000.0
2014-07-23 15:55:00,170.45,170.48,170.24,170.42,41400.0,99.9257,99.9433,99.8026,99.9081,41400.0
2014-07-24 09:30:00,170.88,170.97,169.78,169.81,19700.0,100.1778,100.2305,99.5329,99.5505,19700.0
2014-07-24 09:35:00,169.83,170.32,169.44,169.48,18800.0,99.5622,99.8495,99.3336,99.357,18800.0
2014-07-24 09:40:00,169.63,170.17,169.52,170.11,19100.0,99.445,99.7615,99.3805,99.7264,19100.0
2014-07-24 09:45:00,170.13,170.13,169.64,169.64,10800.0,99.7381,99.7381,99.4508,99.4508,10800.0
2014-07-24 09:50:00,169.64,169.72,169.3,169.45,10600.0,99.4508,99.4977,99.2515,99.3394,10600.0
2014-07-24 09:55:00,169.41,169.68,169.33,169.53,14300.0,99.316,99.4743,99.2691,99.3863,14300.0
2014-07-24 10:00:00,169.49,170.02,169.28,169.88,15600.0,99.3629,99.6736,99.2398,99.5915,15600.0
2014-07-24 10:05:00,169.86,170.01,169.66,170.01,19400.0,99.5798,99.6677,99.4625,99.6677,19400.0
2014-07-24 10:10:00,170.05,170.21,169.9,169.93,12000.0,99.6912,99.785,99.6032,99.6208,12000.0
2014-07-24 10:15:00,169.95,170.09,169.83,169.89,5100.0,99.6326,99.7146,99.5622,99.5974,5100.0
2014-07-24 10:20:00,169.91,170.02,169.89,169.99,5400.0,99.6091,99.6736,99.5974,99.656,5400.0
2014-07-24 10:25:00,170.0,170.02,169.82,170.01,9500.0,99.6619,99.6736,99.5563,99.6677,9500.0
2014-07-24 10:30:00,169.99,170.06,169.91,170.02,11200.0,99.656,99.697,99.6091,99.6736,11200.0
2014-07-24 10:35:00,170.02,170.08,169.99,170.02,8000.0,99.6736,99.7088,99.656,99.6736,8000.0
2014-07-24 10:40:00,170.04,170.14,169.99,170.08,9400.0,99.6853,99.7439,99.656,99.7088,9400.0
2014-07-24 10:45:00,170.12,170.27,170.1,170.19,3600.0,99.7322,99.8202,99.7205,99.7733,3600.0
2014-07-24 10:50:00,170.2,170.27,170.18,170.2,1600.0,99.7791,99.8202,99.7674,99.7791,1600.0
2014-07-24 10:55:00,170.2,170.31,170.18,170.18,6500.0,99.7791,99.8436,99.7674,99.7674,6500.0
2014-07-24 11:00:00,170.25,170.25,170.09,170.2,14100.0,99.8084,99.8084,99.7146,99.7791,14100.0
2014-07-24 11:05:00,170.21,170.49,170.21,170.49,4300.0,99.785,99.9491,99.785,99.9491,4300.0
2014-07-24 11:10:00,170.41,170.52,170.4,170.52,4200.0,99.9022,99.9667,99.8964,99.9667,4200.0
2014-07-24 11:15:00,170.52,170.6,170.5,170.52,3100.0,99.9667,100.0136,99.955,99.9667,3100.0
2014-07-24 11:20:00,170.56,170.67,170.56,170.67,4100.0,99.9902,100.0546,99.9902,100.0546,4100.0
2014-07-24 11:25:00,170.71,170.71,170.59,170.63,7500.0,100.0781,100.0781,100.0078,100.0312,7500.0
2014-07-24 11:30:00,170.63,170.64,170.53,170.53,5700.0,100.0312,100.0371,99.9726,99.9726,5700.0
2014-07-24 11:35:00,170.56,170.56,170.31,170.31,9100.0,99.9902,99.9902,99.8436,99.8436,9100.0
2014-07-24 11:40:00,170.33,170.37,170.18,170.19,19200.0,99.8553,99.8788,99.7674,99.7733,19200.0
2014-07-24 11:45:00,170.19,170.35,170.15,170.35,17200.0,99.7733,99.8671,99.7498,99.8671,17200.0
2014-07-24 11:50:00,170.43,170.45,170.32,170.32,4600.0,99.914,99.9257,99.8495,99.8495,4600.0
2014-07-24 11:55:00,170.34,170.34,170.21,170.22,4000.0,99.8612,99.8612,99.785,99.7908,4000.0
2014-07-24 12:00:00,170.2,170.39,170.2,170.39,6600.0,99.7791,99.8905,99.7791,99.8905,6600.0
2014-07-24 12:05:00,170.37,170.4,170.32,170.4,1200.0,99.8788,99.8964,99.8495,99.8964,1200.0
2014-07-24 12:10:00,170.4,170.41,170.24,170.24,15100.0,99.8964,99.9022,99.8026,99.8026,15100.0
2014-07-24 12:15:00,170.24,170.25,170.15,170.2,5800.0,99.8026,99.8084,99.7498,99.7791,5800.0
2014-07-24 12:20:00,170.21,170.34,170.21,170.34,8300.0,99.785,99.8612,99.785,99.8612,8300.0
2014-07-24 12:25:00,170.34,170.41,170.29,170.31,8600.0,99.8612,99.9022,99.8319,99.8436,8600.0
2014-07-24 12:30:00,170.31,170.35,170.24,170.25,4300.0,99.8436,99.8671,99.8026,99.8084,4300.0
2014-07-24 12:35:00,170.25,170.34,170.24,170.29,6100.0,99.8084,99.8612,99.8026,99.8319,6100.0
2014-07-24 12:40:00,170.29,170.33,170.28,170.29,1600.0,99.8319,99.8553,99.826,99.8319,1600.0
2014-07-24 12:45:00,170.28,170.32,170.22,170.23,10900.0,99.826,99.8495,99.7908,99.7967,10900.0
2014-07-24 12:50:00,170.23,170.25,170.17,170.22,2800.0,99.7967,99.8084,99.7615,99.7908,2800.0
2014-07-24 12:55:00,170.24,170.28,170.23,170.28,2000.0,99.8026,99.826,99.7967,99.826,2000.0
2014-07-24 13:00:00,170.25,170.28,170.23,170.23,2800.0,99.8084,99.826,99.7967,99.7967,2800.0
2014-07-24 13:05:00,170.21,170.25,170.15,170.21,4700.0,99.785,99.8084,99.7498,99.785,4700.0
2014-07-24 13:10:00,170.21,170.29,170.15,170.2,3000.0,99.785,99.8319,99.7498,99.7791,3000.0
2014-07-24 13:15:00,170.2,170.22,170.13,170.2,8900.0,99.7791,99.7908,99.7381,99.7791,8900.0
2014-07-24 13:20:00,170.18,170.26,170.15,170.26,4500.0,99.7674,99.8143,99.7498,99.8143,4500.0
2014-07-24 13:25:00,170.25,170.39,170.25,170.38,9100.0,99.8084,99.8905,99.8084,99.8846,9100.0
2014-07-24 13:30:00,170.4,170.43,170.36,170.42,2700.0,99.8964,99.914,99.8729,99.9081,2700.0
2014-07-24 13:35:00,170.4,170.4,170.36,170.4,5200.0,99.8964,99.8964,99.8729,99.8964,5200.0
2014-07-24 13:40:00,170.41,170.42,170.33,170.36,7400.0,99.9022,99.9081,99.8553,99.8729,7400.0
2014-07-24 13:45:00,170.38,170.4,170.32,170.4,1900.0,99.8846,99.8964,99.8495,99.8964,1900.0
2014-07-24 13:50:00,170.41,170.46,170.4,170.43,5500.0,99.9022,99.9315,99.8964,99.914,5500.0
2014-07-24 13:55:00,170.47,170.52,170.45,170.52,3600.0,99.9374,99.9667,99.9257,99.9667,3600.0
2014-07-24 14:00:00,170.49,170.49,170.42,170.42,5200.0,99.9491,99.9491,99.9081,99.9081,5200.0
2014-07-24 14:05:00,170.42,170.42,170.35,170.4,3300.0,99.9081,99.9081,99.8671,99.8964,3300.0
2014-07-24 14:10:00,170.41,170.41,170.26,170.26,6400.0,99.9022,99.9022,99.8143,99.8143,6400.0
2014-07-24 14:15:00,170.26,170.29,170.22,170.29,6000.0,99.8143,99.8319,99.7908,99.8319,6000.0
2014-07-24 14:20:00,170.32,170.4,170.32,170.39,2300.0,99.8495,99.8964,99.8495,99.8905,2300.0
2014-07-24 14:25:00,170.42,170.42,170.22,170.29,7200.0,99.9081,99.9081,99.7908,99.8319,7200.0
2014-07-24 14:30:00,170.27,170.27,170.2,170.2,5000.0,99.8202,99.8202,99.7791,99.7791,5000.0
2014-07-24 14:35:00,170.21,170.23,170.16,170.17,4900.0,99.785,99.7967,99.7557,99.7615,4900.0
2014-07-24 14:40:00,170.15,170.18,170.11,170.11,30800.0,99.7498,99.7674,99.7264,99.7264,30800.0
2014-07-24 14:45:00,170.12,170.14,170.1,170.1,1600.0,99.7322,99.7439,99.7205,99.7205,1600.0
2014-07-24 14:50:00,170.11,170.12,170.05,170.11,3600.0,99.7264,99.7322,99.6912,99.7264,3600.0
2014-07-24 14:55:00,170.12,170.2,170.04,170.05,4100.0,99.7322,99.7791,99.6853,99.6912,4100.0
2014-07-24 15:00:00,170.04,170.16,170.0,170.16,4300.0,99.6853,99.7557,99.6619,99.7557,4300.0
2014-07-24 15:05:00,170.15,170.18,170.01,170.11,7300.0,99.7498,99.7674,99.6677,99.7264,7300.0
2014-07-24 15:10:00,170.12,170.16,170.09,170.16,5700.0,99.7322,99.7557,99.7146,99.7557,5700.0
2014-07-24 15:15:00,170.15,170.29,170.15,170.27,6100.0,99.7498,99.8319,99.7498,99.8202,6100.0
2014-07-24 15:20:00,170.28,170.38,170.28,170.38,5200.0,99.826,99.8846,99.826,99.8846,5200.0
2014-07-24 15:25:00,170.37,170.4,170.22,170.23,8900.0,99.8788,99.8964,99.7908,99.7967,8900.0
2014-07-24 15:30:00,170.22,170.29,170.19,170.22,7700.0,99.7908,99.8319,99.7733,99.7908,7700.0
2014-07-24 15:35:00,170.22,170.26,170.17,170.2,10200.0,99.7908,99.8143,99.7615,99.7791,10200.0
2014-07-24 15:40:00,170.18,170.25,170.17,170.2,13200.0,99.7674,99.8084,99.7615,99.7791,13200.0
2014-07-24 15:45:00,170.22,170.23,170.15,170.17,17700.0,99.7908,99.7967,99.7498,99.7615,17700.0
2014-07-24 15:50:00,170.19,170.27,170.17,170.2,20100.0,99.7733,99.8202,99.7615,99.7791,20100.0
2014-07-24 15:55:00,170.23,170.78,170.23,170.61,142300.0,99.7967,100.1191,99.7967,100.0195,142300.0
2014-07-25 09:30:00,170.69,171.03,170.33,171.03,18000.0,100.0664,100.2657,99.8553,100.2657,18000.0
2014-07-25 09:35:00,171.04,171.11,170.76,170.79,8700.0,100.2716,100.3126,100.1074,100.125,8700.0
2014-07-25 09:40:00,170.78,170.81,170.37,170.59,7300.0,100.1191,100.1367,99.8788,100.0078,7300.0
2014-07-25 09:45:00,170.61,170.76,170.42,170.65,27800.0,100.0195,100.1074,99.9081,100.0429,27800.0
2014-07-25 09:50:00,170.64,170.79,170.51,170.51,13600.0,100.0371,100.125,99.9609,99.9609,13600.0
2014-07-25 09:55:00,170.59,170.72,170.45,170.45,3400.0,100.0078,100.084,99.9257,99.9257,3400.0
2014-07-25 10:00:00,170.4,170.49,170.24,170.26,6100.0,99.8964,99.9491,99.8026,99.8143,6100.0
2014-07-25 10:05:00,170.26,170.34,170.22,170.22,10400.0,99.8143,99.8612,99.7908,99.7908,10400.0
2014-07-25 10:10:00,170.29,170.32,170.12,170.12,1500.0,99.8319,99.8495,99.7322,99.7322,1500.0
2014-07-25 10:15:00,170.2,170.33,170.13,170.33,3600.0,99.7791,99.8553,99.7381,99.8553,3600.0
2014-07-25 10:20:00,170.33,170.4,170.18,170.33,5100.0,99.8553,99.8964,99.7674,99.8553,5100.0
2014-07-25 10:25:00,170.33,170.33,170.21,170.31,3700.0,99.8553,99.8553,99.785,99.8436,3700.0
2014-07-25 10:30:00,170.2,170.39,170.19,170.33,3400.0,99.7791,99.8905,99.7733,99.8553,3400.0
2014-07-25 10:35:00,170.33,170.41,170.27,170.28,2900.0,99.8553,99.9022,99.8202,99.826,2900.0
2014-07-25 10:40:00,170.31,170.31,170.04,170.05,4200.0,99.8436,99.8436,99.6853,99.6912,4200.0
2014-07-25 10:45:00,170.09,170.35,170.09,170.28,7500.0,99.7146,99.8671,99.7146,99.826,7500.0
2014-07-25 10:50:00,170.31,170.38,170.08,170.19,9000.0,99.8436,99.8846,99.7088,99.7733,9000.0
2014-07-25 10:55:00,170.23,170.51,170.16,170.41,5900.0,99.7967,99.9609,99.7557,99.9022,5900.0
2014-07-25 11:00:00,170.41,170.41,170.18,170.18,12200.0,99.9022,99.9022,99.7674,99.7674,12200.0
2014-07-25 11:05:00,170.19,170.31,170.18,170.3,6300.0,99.7733,99.8436,99.7674,99.8377,6300.0
2014-07-25 11:10:00,170.31,170.31,170.17,170.18,3700.0,99.8436,99.8436,99.7615,99.7674,3700.0
2014-07-25 11:15:00,170.24,170.25,170.03,170.13,3900.0,99.8026,99.8084,99.6795,99.7381,3900.0
2014-07-25 11:20:00,170.14,170.14,169.96,170.0,1900.0,99.7439,99.7439,99.6384,99.6619,1900.0
2014-07-25 11:25:00,170.0,170.0,169.79,169.81,8100.0,99.6619,99.6619,99.5388,99.5505,8100.0
2014-07-25 11:30:00,169.83,169.88,169.62,169.65,13300.0,99.5622,99.5915,99.4391,99.4567,13300.0
2014-07-25 11:35:00,169.67,169.74,169.59,169.61,6500.0,99.4684,99.5094,99.4215,99.4332,6500.0
2014-07-25 11:40:00,169.63,169.76,169.63,169.7,4500.0,99.445,99.5212,99.445,99.486,4500.0
2014-07-25 11:45:00,169.75,169.79,169.75,169.78,1800.0,99.5153,99.5388,99.5153,99.5329,1800.0
2014-07-25 11:50:00,169.78,169.9,169.72,169.9,3600.0,99.5329,99.6032,99.4977,99.6032,3600.0
2014-07-25 11:55:00,169.87,169.87,169.68,169.71,6300.0,99.5857,99.5857,99.4743,99.4919,6300.0
2014-07-25 12:00:00,169.79,169.89,169.72,169.73,3200.0,99.5388,99.5974,99.4977,99.5036,3200.0
2014-07-25 12:05:00,169.73,169.84,169.69,169.84,2500.0,99.5036,99.5681,99.4801,99.5681,2500.0
2014-07-25 12:10:00,169.87,169.93,169.85,169.88,9400.0,99.5857,99.6208,99.5739,99.5915,9400.0
2014-07-25 12:15:00,169.94,169.94,169.8,169.81,9900.0,99.6267,99.6267,99.5446,99.5505,9900.0
2014-07-25 12:20:00,169.81,169.83,169.79,169.81,1600.0,99.5505,99.5622,99.5388,99.5505,1600.0
2014-07-25 12:25:00,169.8,169.91,169.77,169.91,4800.0,99.5446,99.6091,99.527,99.6091,4800.0
2014-07-25 12:30:00,169.9,169.95,169.78,169.78,7600.0,99.6032,99.6326,99.5329,99.5329,7600.0
2014-07-25 12:35:00,169.78,169.8,169.78,169.8,2400.0,99.5329,99.5446,99.5329,99.5446,2400.0
2014-07-25 12:40:00,169.81,169.81,169.78,169.78,800.0,99.5505,99.5505,99.5329,99.5329,800.0
2014-07-25 12:45:00,169.81,169.84,169.77,169.8,2600.0,99.5505,99.5681,99.527,99.5446,2600.0
2014-07-25 12:50:00,169.8,169.81,169.67,169.68,4200.0,99.5446,99.5505,99.4684,99.4743,4200.0
2014-07-25 12:55:00,169.63,169.67,169.62,169.66,1900.0,99.445,99.4684,99.4391,99.4625,1900.0
2014-07-25 13:00:00,169.74,169.74,169.58,169.58,3400.0,99.5094,99.5094,99.4156,99.4156,3400.0
2014-07-25 13:05:00,169.57,169.6,169.45,169.47,3200.0,99.4098,99.4274,99.3394,99.3512,3200.0
2014-07-25 13:10:00,169.49,169.49,169.4,169.41,7600.0,99.3629,99.3629,99.3101,99.316,7600.0
2014-07-25 13:15:00,169.4,169.41,169.31,169.31,10300.0,99.3101,99.316,99.2574,99.2574,10300.0
2014-07-25 13:20:00,169.31,169.31,169.25,169.27,5200.0,99.2574,99.2574,99.2222,99.2339,5200.0
2014-07-25 13:25:00,169.3,169.37,169.29,169.32,3800.0,99.2515,99.2925,99.2456,99.2632,3800.0
2014-07-25 13:30:00,169.3,169.36,169.25,169.31,3700.0,99.2515,99.2867,99.2222,99.2574,3700.0
2014-07-25 13:35:00,169.35,169.35,169.27,169.28,3200.0,99.2808,99.2808,99.2339,99.2398,3200.0
2014-07-25 13:40:00,169.32,169.45,169.32,169.43,3500.0,99.2632,99.3394,99.2632,99.3277,3500.0
2014-07-25 13:45:00,169.44,169.47,169.27,169.31,8600.0,99.3336,99.3512,99.2339,99.2574,8600.0
2014-07-25 13:50:00,169.3,169.32,169.25,169.3,10500.0,99.2515,99.2632,99.2222,99.2515,10500.0
2014-07-25 13:55:00,169.3,169.31,169.2,169.2,7800.0,99.2515,99.2574,99.1929,99.1929,7800.0
2014-07-25 14:00:00,169.18,169.18,168.89,168.93,10400.0,99.1811,99.1811,99.0111,99.0346,10400.0
2014-07-25 14:05:00,168.93,169.0,168.84,168.85,17800.0,99.0346,99.0756,98.9818,98.9877,17800.0
2014-07-25 14:10:00,168.86,168.86,168.75,168.8,4800.0,98.9935,98.9935,98.9291,98.9584,4800.0
2014-07-25 14:15:00,168.87,168.91,168.85,168.87,3900.0,98.9994,99.0229,98.9877,98.9994,3900.0
2014-07-25 14:20:00,168.88,169.01,168.88,169.01,3100.0,99.0053,99.0815,99.0053,99.0815,3100.0
2014-07-25 14:25:00,169.01,169.06,168.94,168.97,5500.0,99.0815,99.1108,99.0404,99.058,5500.0
2014-07-25 14:30:00,169.0,169.05,168.91,168.97,12200.0,99.0756,99.1049,99.0229,99.058,12200.0
2014-07-25 14:35:00,168.93,168.93,168.79,168.84,5300.0,99.0346,99.0346,98.9525,98.9818,5300.0
2014-07-25 14:40:00,168.83,168.89,168.55,168.63,36800.0,98.976,99.0111,98.8118,98.8587,36800.0
2014-07-25 14:45:00,168.63,168.71,168.56,168.69,8800.0,98.8587,98.9056,98.8177,98.8939,8800.0
2014-07-25 14:50:00,168.7,168.81,168.67,168.74,12800.0,98.8997,98.9642,98.8822,98.9232,12800.0
2014-07-25 14:55:00,168.76,168.98,168.75,168.98,5800.0,98.9349,99.0639,98.9291,99.0639,5800.0
2014-07-25 15:00:00,168.98,169.04,168.89,168.9,19400.0,99.0639,99.0991,99.0111,99.017,19400.0
2014-07-25 15:05:00,168.92,168.97,168.92,168.95,7700.0,99.0287,99.058,99.0287,99.0463,7700.0
2014-07-25 15:10:00,168.97,169.09,168.92,168.96,7600.0,99.058,99.1284,99.0287,99.0522,7600.0
2014-07-25 15:15:00,168.93,169.11,168.93,169.09,12700.0,99.0346,99.1401,99.0346,99.1284,12700.0
2014-07-25 15:20:00,169.09,169.14,169.03,169.08,14800.0,99.1284,99.1577,99.0932,99.1225,14800.0
2014-07-25 15:25:00,169.08,169.08,168.99,168.99,10900.0,99.1225,99.1225,99.0698,99.0698,10900.0
2014-07-25 15:30:00,169.0,169.04,168.91,168.94,9100.0,99.0756,99.0991,99.0229,99.0404,9100.0
2014-07-25 15:35:00,168.92,168.96,168.89,168.9,17500.0,99.0287,99.0522,99.0111,99.017,17500.0
2014-07-25 15:40:00,168.89,169.04,168.89,169.02,20200.0,99.0111,99.0991,99.0111,99.0873,20200.0
2014-07-25 15:45:00,169.02,169.08,168.95,168.97,39700.0,99.0873,99.1225,99.0463,99.058,39700.0
2014-07-25 15:50:00,168.98,169.08,168.89,169.08,55300.0,99.0639,99.1225,99.0111,99.1225,55300.0
2014-07-25 15:55:00,169.07,169.14,168.9,168.95,107000.0,99.1167,99.1577,99.017,99.0463,107000.0
2014-07-28 09:30:00,169.0,169.24,168.81,169.18,9500.0,99.0756,99.2163,98.9642,99.1811,9500.0
2014-07-28 09:35:00,169.21,169.76,169.03,169.66,10800.0,99.1987,99.5212,99.0932,99.4625,10800.0
2014-07-28 09:40:00,169.68,169.87,169.61,169.62,7400.0,99.4743,99.5857,99.4332,99.4391,7400.0
2014-07-28 09:45:00,169.65,169.65,169.26,169.47,13200.0,99.4567,99.4567,99.228,99.3512,13200.0
2014-07-28 09:50:00,169.49,169.57,169.25,169.57,7400.0,99.3629,99.4098,99.2222,99.4098,7400.0
2014-07-28 09:55:00,169.66,169.8,169.57,169.57,6000.0,99.4625,99.5446,99.4098,99.4098,6000.0
2014-07-28 10:00:00,169.56,169.77,169.41,169.54,7300.0,99.4039,99.527,99.316,99.3922,7300.0
2014-07-28 10:05:00,169.63,169.72,169.51,169.64,6900.0,99.445,99.4977,99.3746,99.4508,6900.0
2014-07-28 10:10:00,169.65,169.89,169.65,169.89,4800.0,99.4567,99.5974,99.4567,99.5974,4800.0
2014-07-28 10:15:00,169.9,169.9,169.73,169.85,4500.0,99.6032,99.6032,99.5036,99.5739,4500.0
2014-07-28 10:20:00,169.81,169.82,169.57,169.81,4700.0,99.5505,99.5563,99.4098,99.5505,4700.0
2014-07-28 10:25:00,169.77,170.05,169.77,170.0,3700.0,99.527,99.6912,99.527,99.6619,3700.0
2014-07-28 10:30:00,169.98,169.98,169.75,169.77,5400.0,99.6501,99.6501,99.5153,99.527,5400.0
2014-07-28 10:35:00,169.78,169.91,169.78,169.89,3500.0,99.5329,99.6091,99.5329,99.5974,3500.0
2014-07-28 10:40:00,169.88,170.05,169.86,169.99,4400.0,99.5915,99.6912,99.5798,99.656,4400.0
2014-07-28 10:45:00,170.03,170.22,170.0,170.22,4900.0,99.6795,99.7908,99.6619,99.7908,4900.0
2014-07-28 10:50:00,170.25,170.45,170.25,170.36,3200.0,99.8084,99.9257,99.8084,99.8729,3200.0
2014-07-28 10:55:00,170.38,170.53,170.38,170.49,4700.0,99.8846,99.9726,99.8846,99.9491,4700.0
2014-07-28 11:00:00,170.46,170.46,170.33,170.42,3500.0,99.9315,99.9315,99.8553,99.9081,3500.0
2014-07-28 11:05:00,170.43,170.45,170.38,170.4,6500.0,99.914,99.9257,99.8846,99.8964,6500.0
2014-07-28 11:10:00,170.38,170.38,170.09,170.15,11000.0,99.8846,99.8846,99.7146,99.7498,11000.0
2014-07-28 11:15:00,170.18,170.18,170.13,170.13,1000.0,99.7674,99.7674,99.7381,99.7381,1000.0
2014-07-28 11:20:00,170.21,170.47,170.21,170.42,4900.0,99.785,99.9374,99.785,99.9081,4900.0
2014-07-28 11:25:00,170.44,170.44,170.37,170.39,3000.0,99.9198,99.9198,99.8788,99.8905,3000.0
2014-07-28 11:30:00,170.4,170.67,170.4,170.56,5000.0,99.8964,100.0546,99.8964,99.9902,5000.0
2014-07-28 11:35:00,170.6,170.6,170.44,170.5,1900.0,100.0136,100.0136,99.9198,99.955,1900.0
2014-07-28 11:40:00,170.5,170.53,170.47,170.52,2900.0,99.955,99.9726,99.9374,99.9667,2900.0
2014-07-28 11:45:00,170.51,170.53,170.4,170.46,3400.0,99.9609,99.9726,99.8964,99.9315,3400.0
2014-07-28 11:50:00,170.46,170.5,170.45,170.5,1400.0,99.9315,99.955,99.9257,99.955,1400.0
2014-07-28 11:55:00,170.53,170.53,170.4,170.52,4500.0,99.9726,99.9726,99.8964,99.9667,4500.0
2014-07-28 12:00:00,170.51,170.52,170.35,170.4,3600.0,99.9609,99.9667,99.8671,99.8964,3600.0
2014-07-28 12:05:00,170.41,170.51,170.41,170.48,1600.0,99.9022,99.9609,99.9022,99.9433,1600.0
2014-07-28 12:10:00,170.47,170.52,170.47,170.47,4100.0,99.9374,99.9667,99.9374,99.9374,4100.0
2014-07-28 12:15:00,170.48,170.48,170.33,170.33,6400.0,99.9433,99.9433,99.8553,99.8553,6400.0
2014-07-28 12:20:00,170.36,170.43,170.34,170.43,2100.0,99.8729,99.914,99.8612,99.914,2100.0
2014-07-28 12:25:00,170.44,170.48,170.4,170.43,3600.0,99.9198,99.9433,99.8964,99.914,3600.0
2014-07-28 12:30:00,170.46,170.53,170.42,170.45,3200.0,99.9315,99.9726,99.9081,99.9257,3200.0
2014-07-28 12:35:00,170.41,170.47,170.39,170.42,6000.0,99.9022,99.9374,99.8905,99.9081,6000.0
2014-07-28 12:40:00,170.4,170.4,170.3,170.4,4600.0,99.8964,99.8964,99.8377,99.8964,4600.0
2014-07-28 12:45:00,170.42,170.5,170.42,170.5,2000.0,99.9081,99.955,99.9081,99.955,2000.0
2014-07-28 12:50:00,170.54,170.54,170.45,170.52,6600.0,99.9784,99.9784,99.9257,99.9667,6600.0
2014-07-28 12:55:00,170.51,170.6,170.51,170.54,2000.0,99.9609,100.0136,99.9609,99.9784,2000.0
2014-07-28 13:00:00,170.53,170.56,170.52,170.56,3100.0,99.9726,99.9902,99.9667,99.9902,3100.0
2014-07-28 13:05:00,170.56,170.57,170.43,170.43,3200.0,99.9902,99.996,99.914,99.914,3200.0
2014-07-28 13:10:00,170.47,170.51,170.46,170.51,3600.0,99.9374,99.9609,99.9315,99.9609,3600.0
2014-07-28 13:15:00,170.51,170.67,170.51,170.67,1300.0,99.9609,100.0546,99.9609,100.0546,1300.0
2014-07-28 13:20:00,170.62,170.75,170.59,170.75,4900.0,100.0253,100.1015,100.0078,100.1015,4900.0
2014-07-28 13:25:00,170.75,170.78,170.69,170.75,5100.0,100.1015,100.1191,100.0664,100.1015,5100.0
2014-07-28 13:30:00,170.78,170.95,170.76,170.9,5800.0,100.1191,100.2188,100.1074,100.1895,5800.0
2014-07-28 13:35:00,170.92,171.0,170.9,170.94,5500.0,100.2012,100.2481,100.1895,100.2129,5500.0
2014-07-28 13:40:00,170.94,170.95,170.88,170.88,8700.0,100.2129,100.2188,100.1778,100.1778,8700.0
2014-07-28 13:45:00,170.9,170.92,170.85,170.85,3000.0,100.1895,100.2012,100.1602,100.1602,3000.0
2014-07-28 13:50:00,170.89,170.93,170.86,170.93,2000.0,100.1836,100.2071,100.166,100.2071,2000.0
2014-07-28 13:55:00,170.92,170.93,170.88,170.92,6900.0,100.2012,100.2071,100.1778,100.2012,6900.0
2014-07-28 14:00:00,170.93,170.96,170.88,170.95,2100.0,100.2071,100.2247,100.1778,100.2188,2100.0
2014-07-28 14:05:00,170.91,170.94,170.84,170.88,4000.0,100.1953,100.2129,100.1543,100.1778,4000.0
2014-07-28 14:10:00,170.88,170.94,170.87,170.93,2200.0,100.1778,100.2129,100.1719,100.2071,2200.0
2014-07-28 14:15:00,170.96,170.96,170.74,170.74,4500.0,100.2247,100.2247,100.0957,100.0957,4500.0
2014-07-28 14:20:00,170.73,170.73,170.61,170.64,3400.0,100.0898,100.0898,100.0195,100.0371,3400.0
2014-07-28 14:25:00,170.61,170.64,170.59,170.59,3100.0,100.0195,100.0371,100.0078,100.0078,3100.0
2014-07-28 14:30:00,170.59,170.61,170.44,170.45,5800.0,100.0078,100.0195,99.9198,99.9257,5800.0
2014-07-28 14:35:00,170.43,170.46,170.4,170.41,4400.0,99.914,99.9315,99.8964,99.9022,4400.0
2014-07-28 14:40:00,170.41,170.41,170.36,170.37,4800.0,99.9022,99.9022,99.8729,99.8788,4800.0
2014-07-28 14:45:00,170.34,170.45,170.34,170.38,5400.0,99.8612,99.9257,99.8612,99.8846,5400.0
2014-07-28 14:50:00,170.38,170.49,170.37,170.47,5400.0,99.8846,99.9491,99.8788,99.9374,5400.0
2014-07-28 14:55:00,170.47,170.57,170.46,170.53,3900.0,99.9374,99.996,99.9315,99.9726,3900.0
2014-07-28 15:00:00,170.54,170.55,170.41,170.41,7200.0,99.9784,99.9843,99.9022,99.9022,7200.0
2014-07-28 15:05:00,170.4,170.47,170.39,170.45,3900.0,99.8964,99.9374,99.8905,99.9257,3900.0
2014-07-28 15:10:00,170.45,170.47,170.35,170.47,6300.0,99.9257,99.9374,99.8671,99.9374,6300.0
2014-07-28 15:15:00,170.44,170.45,170.27,170.27,9800.0,99.9198,99.9257,99.8202,99.8202,9800.0
2014-07-28 15:20:00,170.27,170.35,170.26,170.31,4500.0,99.8202,99.8671,99.8143,99.8436,4500.0
2014-07-28 15:25:00,170.31,170.32,170.2,170.2,15100.0,99.8436,99.8495,99.7791,99.7791,15100.0
2014-07-28 15:30:00,170.21,170.35,170.19,170.32,10900.0,99.785,99.8671,99.7733,99.8495,10900.0
2014-07-28 15:35:00,170.33,170.39,170.31,170.36,17200.0,99.8553,99.8905,99.8436,99.8729,17200.0
2014-07-28 15:40:00,170.36,170.56,170.34,170.52,20600.0,99.8729,99.9902,99.8612,99.9667,20600.0
2014-07-28 15:45:00,170.53,170.62,170.4,170.42,25100.0,99.9726,100.0253,99.8964,99.9081,25100.0
2014-07-28 15:50:00,170.41,170.47,170.34,170.37,38200.0,99.9022,99.9374,99.8612,99.8788,38200.0
2014-07-28 15:55:00,170.38,170.51,170.36,170.45,67500.0,99.8846,99.9609,99.8729,99.9257,67500.0
2014-07-29 09:30:00,170.21,170.5,169.9,170.06,20600.0,99.785,99.955,99.6032,99.697,20600.0
2014-07-29 09:35:00,169.96,170.51,169.93,170.29,9100.0,99.6384,99.9609,99.6208,99.8319,9100.0
2014-07-29 09:40:00,170.19,170.25,169.7,169.75,6200.0,99.7733,99.8084,99.486,99.5153,6200.0
2014-07-29 09:45:00,169.75,169.86,169.63,169.79,17300.0,99.5153,99.5798,99.445,99.5388,17300.0
2014-07-29 09:50:00,169.82,169.96,169.72,169.81,12500.0,99.5563,99.6384,99.4977,99.5505,12500.0
2014-07-29 09:55:00,169.81,170.12,169.8,169.8,7500.0,99.5505,99.7322,99.5446,99.5446,7500.0
2014-07-29 10:00:00,169.91,170.05,169.78,169.95,10900.0,99.6091,99.6912,99.5329,99.6326,10900.0
2014-07-29 10:05:00,169.99,170.09,169.91,170.08,9100.0,99.656,99.7146,99.6091,99.7088,9100.0
2014-07-29 10:10:00,170.01,170.08,169.93,170.03,5700.0,99.6677,99.7088,99.6208,99.6795,5700.0
2014-07-29 10:15:00,170.08,170.17,170.02,170.03,8000.0,99.7088,99.7615,99.6736,99.6795,8000.0
2014-07-29 10:20:00,170.01,170.16,169.94,170.12,8200.0,99.6677,99.7557,99.6267,99.7322,8200.0
2014-07-29 10:25:00,170.14,170.16,170.02,170.08,4400.0,99.7439,99.7557,99.6736,99.7088,4400.0
2014-07-29 10:30:00,170.07,170.41,170.04,170.41,8500.0,99.7029,99.9022,99.6853,99.9022,8500.0
2014-07-29 10:35:00,170.4,170.5,170.36,170.48,6600.0,99.8964,99.955,99.8729,99.9433,6600.0
2014-07-29 10:40:00,170.52,170.64,170.52,170.64,7900.0,99.9667,100.0371,99.9667,100.0371,7900.0
2014-07-29 10:45:00,170.69,170.69,170.58,170.64,5700.0,100.0664,100.0664,100.0019,100.0371,5700.0
2014-07-29 10:50:00,170.63,170.65,170.5,170.55,9300.0,100.0312,100.0429,99.955,99.9843,9300.0
2014-07-29 10:55:00,170.57,170.7,170.57,170.69,5200.0,99.996,100.0722,99.996,100.0664,5200.0
2014-07-29 11:00:00,170.68,170.72,170.44,170.44,7900.0,100.0605,100.084,99.9198,99.9198,7900.0
2014-07-29 11:05:00,170.46,170.46,170.31,170.36,7700.0,99.9315,99.9315,99.8436,99.8729,7700.0
2014-07-29 11:10:00,170.34,170.43,170.33,170.43,5500.0,99.8612,99.914,99.8553,99.914,5500.0
2014-07-29 11:15:00,170.41,170.48,170.39,170.41,9600.0,99.9022,99.9433,99.8905,99.9022,9600.0
2014-07-29 11:20:00,170.39,170.4,170.32,170.33,7600.0,99.8905,99.8964,99.8495,99.8553,7600.0
2014-07-29 11:25:00,170.31,170.49,170.31,170.43,15200.0,99.8436,99.9491,99.8436,99.914,15200.0
2014-07-29 11:30:00,170.42,170.42,170.3,170.3,6600.0,99.9081,99.9081,99.8377,99.8377,6600.0
2014-07-29 11:35:00,170.32,170.43,170.3,170.36,6400.0,99.8495,99.914,99.8377,99.8729,6400.0
2014-07-29 11:40:00,170.34,170.35,170.28,170.34,3400.0,99.8612,99.8671,99.826,99.8612,3400.0
2014-07-29 11:45:00,170.34,170.46,170.34,170.46,5200.0,99.8612,99.9315,99.8612,99.9315,5200.0
2014-07-29 11:50:00,170.47,170.58,170.47,170.57,10500.0,99.9374,100.0019,99.9374,99.996,10500.0
2014-07-29 11:55:00,170.58,170.76,170.58,170.66,19500.0,100.0019,100.1074,100.0019,100.0488,19500.0
2014-07-29 12:00:00,170.65,170.71,170.6,170.69,10400.0,100.0429,100.0781,100.0136,100.0664,10400.0
2014-07-29 12:05:00,170.66,170.66,170.52,170.55,6100.0,100.0488,100.0488,99.9667,99.9843,6100.0
2014-07-29 12:10:00,170.55,170.69,170.55,170.68,6600.0,99.9843,100.0664,99.9843,100.0605,6600.0
2014-07-29 12:15:00,170.71,170.72,170.62,170.62,3500.0,100.0781,100.084,100.0253,100.0253,3500.0
2014-07-29 12:20:00,170.58,170.71,170.58,170.71,8100.0,100.0019,100.0781,100.0019,100.0781,8100.0
2014-07-29 12:25:00,170.71,170.77,170.69,170.74,3200.0,100.0781,100.1133,100.0664,100.0957,3200.0
2014-07-29 12:30:00,170.74,170.78,170.72,170.78,3700.0,100.0957,100.1191,100.084,100.1191,3700.0
2014-07-29 12:35:00,170.79,170.81,170.75,170.79,4300.0,100.125,100.1367,100.1015,100.125,4300.0
2014-07-29 12:40:00,170.79,170.85,170.79,170.84,3200.0,100.125,100.1602,100.125,100.1543,3200.0
2014-07-29 12:45:00,170.83,170.91,170.83,170.91,3200.0,100.1484,100.1953,100.1484,100.1953,3200.0
2014-07-29 12:50:00,170.92,171.01,170.86,170.86,5700.0,100.2012,100.254,100.166,100.166,5700.0
2014-07-29 12:55:00,170.84,170.85,170.81,170.81,2400.0,100.1543,100.1602,100.1367,100.1367,2400.0
2014-07-29 13:00:00,170.77,170.86,170.75,170.79,6200.0,100.1133,100.166,100.1015,100.125,6200.0
2014-07-29 13:05:00,170.8,170.9,170.76,170.9,2700.0,100.1309,100.1895,100.1074,100.1895,2700.0
2014-07-29 13:10:00,170.92,170.97,170.78,170.78,4300.0,100.2012,100.2305,100.1191,100.1191,4300.0
2014-07-29 13:15:00,170.79,170.79,170.72,170.74,3300.0,100.125,100.125,100.084,100.0957,3300.0
2014-07-29 13:20:00,170.72,170.91,170.71,170.9,4600.0,100.084,100.1953,100.0781,100.1895,4600.0
2014-07-29 13:25:00,170.9,170.9,170.82,170.82,3200.0,100.1895,100.1895,100.1426,100.1426,3200.0
2014-07-29 13:30:00,170.82,170.82,170.76,170.78,5000.0,100.1426,100.1426,100.1074,100.1191,5000.0
2014-07-29 13:35:00,170.78,170.78,170.7,170.74,4500.0,100.1191,100.1191,100.0722,100.0957,4500.0
2014-07-29 13:40:00,170.74,170.9,170.74,170.88,3500.0,100.0957,100.1895,100.0957,100.1778,3500.0
2014-07-29 13:45:00,170.88,170.89,170.81,170.83,4000.0,100.1778,100.1836,100.1367,100.1484,4000.0
2014-07-29 13:50:00,170.82,170.83,170.82,170.82,2800.0,100.1426,100.1484,100.1426,100.1426,2800.0
2014-07-29 13:55:00,170.81,170.81,170.73,170.76,3900.0,100.1367,100.1367,100.0898,100.1074,3900.0
2014-07-29 14:00:00,170.82,170.86,170.75,170.75,3900.0,100.1426,100.166,100.1015,100.1015,3900.0
2014-07-29 14:05:00,170.75,170.75,170.67,170.69,4500.0,100.1015,100.1015,100.0546,100.0664,4500.0
2014-07-29 14:10:00,170.7,170.7,170.63,170.66,3700.0,100.0722,100.0722,100.0312,100.0488,3700.0
2014-07-29 14:15:00,170.67,170.71,170.63,170.63,5200.0,100.0546,100.0781,100.0312,100.0312,5200.0
2014-07-29 14:20:00,170.63,170.67,170.53,170.55,8500.0,100.0312,100.0546,99.9726,99.9843,8500.0
2014-07-29 14:25:00,170.53,170.6,170.37,170.58,9900.0,99.9726,100.0136,99.8788,100.0019,9900.0
2014-07-29 14:30:00,170.6,170.63,170.53,170.53,2100.0,100.0136,100.0312,99.9726,99.9726,2100.0
2014-07-29 14:35:00,170.53,170.6,170.46,170.5,5000.0,99.9726,100.0136,99.9315,99.955,5000.0
2014-07-29 14:40:00,170.47,170.48,170.4,170.4,4800.0,99.9374,99.9433,99.8964,99.8964,4800.0
2014-07-29 14:45:00,170.37,170.45,170.28,170.44,8600.0,99.8788,99.9257,99.826,99.9198,8600.0
2014-07-29 14:50:00,170.41,170.41,170.26,170.3,4500.0,99.9022,99.9022,99.8143,99.8377,4500.0
2014-07-29 14:55:00,170.3,170.34,170.27,170.27,6600.0,99.8377,99.8612,99.8202,99.8202,6600.0
2014-07-29 15:00:00,170.25,170.4,170.19,170.4,11700.0,99.8084,99.8964,99.7733,99.8964,11700.0
2014-07-29 15:05:00,170.43,170.5,170.37,170.38,10700.0,99.914,99.955,99.8788,99.8846,10700.0
2014-07-29 15:10:00,170.38,170.4,170.23,170.29,10500.0,99.8846,99.8964,99.7967,99.8319,10500.0
2014-07-29 15:15:00,170.26,170.26,170.15,170.18,11200.0,99.8143,99.8143,99.7498,99.7674,11200.0
2014-07-29 15:20:00,170.18,170.22,170.16,170.19,6000.0,99.7674,99.7908,99.7557,99.7733,6000.0
2014-07-29 15:25:00,170.17,170.25,170.09,170.13,8900.0,99.7615,99.8084,99.7146,99.7381,8900.0
2014-07-29 15:30:00,170.15,170.16,169.95,169.98,18700.0,99.7498,99.7557,99.6326,99.6501,18700.0
2014-07-29 15:35:00,170.02,170.17,170.02,170.11,11400.0,99.6736,99.7615,99.6736,99.7264,11400.0
2014-07-29 15:40:00,170.11,170.14,170.07,170.09,21600.0,99.7264,99.7439,99.7029,99.7146,21600.0
2014-07-29 15:45:00,170.1,170.13,169.87,170.1,29200.0,99.7205,99.7381,99.5857,99.7205,29200.0
2014-07-29 15:50:00,170.1,170.29,170.03,170.18,48800.0,99.7205,99.8319,99.6795,99.7674,48800.0
2014-07-29 15:55:00,170.16,170.21,170.06,170.14,90300.0,99.7557,99.785,99.697,99.7439,90300.0
2014-07-30 09:30:00,170.09,171.01,170.09,170.72,12900.0,99.7146,100.254,99.7146,100.084,12900.0
2014-07-30 09:35:00,170.66,170.91,170.39,170.39,16300.0,100.0488,100.1953,99.8905,99.8905,16300.0
2014-07-30 09:40:00,170.28,170.69,170.27,170.68,2900.0,99.826,100.0664,99.8202,100.0605,2900.0
2014-07-30 09:45:00,170.55,170.75,170.46,170.71,17500.0,99.9843,100.1015,99.9315,100.0781,17500.0
2014-07-30 09:50:00,170.7,170.72,170.42,170.42,9300.0,100.0722,100.084,99.9081,99.9081,9300.0
2014-07-30 09:55:00,170.42,170.58,170.21,170.21,6900.0,99.9081,100.0019,99.785,99.785,6900.0
2014-07-30 10:00:00,170.21,170.33,170.05,170.16,5900.0,99.785,99.8553,99.6912,99.7557,5900.0
2014-07-30 10:05:00,170.09,170.19,169.87,170.05,8500.0,99.7146,99.7733,99.5857,99.6912,8500.0
2014-07-30 10:10:00,170.04,170.2,170.04,170.2,6300.0,99.6853,99.7791,99.6853,99.7791,6300.0
2014-07-30 10:15:00,170.16,170.31,170.14,170.2,10800.0,99.7557,99.8436,99.7439,99.7791,10800.0
2014-07-30 10:20:00,170.25,170.41,170.14,170.35,4600.0,99.8084,99.9022,99.7439,99.8671,4600.0
2014-07-30 10:25:00,170.34,170.48,170.31,170.34,5200.0,99.8612,99.9433,99.8436,99.8612,5200.0
2014-07-30 10:30:00,170.33,170.36,170.13,170.13,3500.0,99.8553,99.8729,99.7381,99.7381,3500.0
2014-07-30 10:35:00,170.21,170.31,170.12,170.12,3900.0,99.785,99.8436,99.7322,99.7322,3900.0
2014-07-30 10:40:00,170.14,170.31,170.1,170.15,3000.0,99.7439,99.8436,99.7205,99.7498,3000.0
2014-07-30 10:45:00,170.05,170.13,169.96,170.13,6500.0,99.6912,99.7381,99.6384,99.7381,6500.0
2014-07-30 10:50:00,170.13,170.19,170.01,170.01,5400.0,99.7381,99.7733,99.6677,99.6677,5400.0
2014-07-30 10:55:00,169.98,170.07,169.89,169.92,7100.0,99.6501,99.7029,99.5974,99.615,7100.0
2014-07-30 11:00:00,169.93,169.99,169.87,169.95,5400.0,99.6208,99.656,99.5857,99.6326,5400.0
2014-07-30 11:05:00,169.88,170.07,169.83,170.02,8600.0,99.5915,99.7029,99.5622,99.6736,8600.0
2014-07-30 11:10:00,169.96,170.2,169.94,170.15,9000.0,99.6384,99.7791,99.6267,99.7498,9000.0
2014-07-30 11:15:00,170.13,170.31,170.13,170.25,5600.0,99.7381,99.8436,99.7381,99.8084,5600.0
2014-07-30 11:20:00,170.25,170.41,170.25,170.41,6600.0,99.8084,99.9022,99.8084,99.9022,6600.0
2014-07-30 11:25:00,170.41,170.41,170.34,170.38,3000.0,99.9022,99.9022,99.8612,99.8846,3000.0
2014-07-30 11:30:00,170.38,170.4,170.3,170.38,3600.0,99.8846,99.8964,99.8377,99.8846,3600.0
2014-07-30 11:35:00,170.38,170.43,170.18,170.19,6000.0,99.8846,99.914,99.7674,99.7733,6000.0
2014-07-30 11:40:00,170.2,170.25,170.12,170.12,5900.0,99.7791,99.8084,99.7322,99.7322,5900.0
2014-07-30 11:45:00,170.15,170.15,170.06,170.09,110200.0,99.7498,99.7498,99.697,99.7146,110200.0
2014-07-30 11:50:00,170.1,170.18,170.1,170.15,8500.0,99.7205,99.7674,99.7205,99.7498,8500.0
2014-07-30 11:55:00,170.15,170.2,170.14,170.18,6900.0,99.7498,99.7791,99.7439,99.7674,6900.0
2014-07-30 12:00:00,170.15,170.21,170.13,170.21,5700.0,99.7498,99.785,99.7381,99.785,5700.0
2014-07-30 12:05:00,170.2,170.25,170.16,170.22,7900.0,99.7791,99.8084,99.7557,99.7908,7900.0
2014-07-30 12:10:00,170.21,170.38,170.18,170.34,7300.0,99.785,99.8846,99.7674,99.8612,7300.0
2014-07-30 12:15:00,170.33,170.48,170.32,170.43,7500.0,99.8553,99.9433,99.8495,99.914,7500.0
2014-07-30 12:20:00,170.43,170.58,170.39,170.55,7300.0,99.914,100.0019,99.8905,99.9843,7300.0
2014-07-30 12:25:00,170.56,170.57,170.44,170.44,4400.0,99.9902,99.996,99.9198,99.9198,4400.0
2014-07-30 12:30:00,170.48,170.48,170.19,170.23,8500.0,99.9433,99.9433,99.7733,99.7967,8500.0
2014-07-30 12:35:00,170.25,170.35,170.16,170.35,8500.0,99.8084,99.8671,99.7557,99.8671,8500.0
2014-07-30 12:40:00,170.28,170.32,170.27,170.3,6300.0,99.826,99.8495,99.8202,99.8377,6300.0
2014-07-30 12:45:00,170.25,170.28,170.19,170.21,6100.0,99.8084,99.826,99.7733,99.785,6100.0
2014-07-30 12:50:00,170.2,170.22,170.11,170.17,4900.0,99.7791,99.7908,99.7264,99.7615,4900.0
2014-07-30 12:55:00,170.13,170.16,170.06,170.07,5800.0,99.7381,99.7557,99.697,99.7029,5800.0
2014-07-30 13:00:00,170.04,170.05,169.85,169.85,5600.0,99.6853,99.6912,99.5739,99.5739,5600.0
2014-07-30 13:05:00,169.83,169.9,169.83,169.86,11200.0,99.5622,99.6032,99.5622,99.5798,11200.0
2014-07-30 13:10:00,169.85,169.88,169.64,169.7,8000.0,99.5739,99.5915,99.4508,99.486,8000.0
2014-07-30 13:15:00,169.7,169.71,169.6,169.63,6200.0,99.486,99.4919,99.4274,99.445,6200.0
2014-07-30 13:20:00,169.63,169.72,169.62,169.71,8400.0,99.445,99.4977,99.4391,99.4919,8400.0
2014-07-30 13:25:00,169.71,169.71,169.5,169.55,6800.0,99.4919,99.4919,99.3687,99.3981,6800.0
2014-07-30 13:30:00,169.55,169.66,169.52,169.58,14100.0,99.3981,99.4625,99.3805,99.4156,14100.0
2014-07-30 13:35:00,169.59,169.61,169.56,169.57,10400.0,99.4215,99.4332,99.4039,99.4098,10400.0
2014-07-30 13:40:00,169.57,169.57,169.4,169.41,14700.0,99.4098,99.4098,99.3101,99.316,14700.0
2014-07-30 13:45:00,169.41,169.41,169.33,169.33,14200.0,99.316,99.316,99.2691,99.2691,14200.0
2014-07-30 13:50:00,169.3,169.3,169.16,169.2,14300.0,99.2515,99.2515,99.1694,99.1929,14300.0
2014-07-30 13:55:00,169.21,169.38,169.16,169.38,28800.0,99.1987,99.2984,99.1694,99.2984,28800.0
2014-07-30 14:00:00,169.32,169.84,169.0,169.4,29400.0,99.2632,99.5681,99.0756,99.3101,29400.0
2014-07-30 14:05:00,169.41,170.04,169.33,170.04,16500.0,99.316,99.6853,99.2691,99.6853,16500.0
2014-07-30 14:10:00,169.97,170.45,169.96,170.41,27700.0,99.6443,99.9257,99.6384,99.9022,27700.0
2014-07-30 14:15:00,170.42,170.53,170.15,170.36,33800.0,99.9081,99.9726,99.7498,99.8729,33800.0
2014-07-30 14:20:00,170.47,170.56,170.33,170.45,11100.0,99.9374,99.9902,99.8553,99.9257,11100.0
2014-07-30 14:25:00,170.52,170.73,170.5,170.73,6600.0,99.9667,100.0898,99.955,100.0898,6600.0
2014-07-30 14:30:00,170.74,170.8,170.66,170.68,14000.0,100.0957,100.1309,100.0488,100.0605,14000.0
2014-07-30 14:35:00,170.66,170.68,170.54,170.68,11900.0,100.0488,100.0605,99.9784,100.0605,11900.0
2014-07-30 14:40:00,170.7,170.81,170.55,170.56,15200.0,100.0722,100.1367,99.9843,99.9902,15200.0
2014-07-30 14:45:00,170.59,170.66,170.4,170.44,17600.0,100.0078,100.0488,99.8964,99.9198,17600.0
2014-07-30 14:50:00,170.46,170.6,170.39,170.6,12900.0,99.9315,100.0136,99.8905,100.0136,12900.0
2014-07-30 14:55:00,170.6,170.6,170.41,170.49,16900.0,100.0136,100.0136,99.9022,99.9491,16900.0
2014-07-30 15:00:00,170.48,170.48,170.13,170.27,10900.0,99.9433,99.9433,99.7381,99.8202,10900.0
2014-07-30 15:05:00,170.28,170.33,170.18,170.18,9900.0,99.826,99.8553,99.7674,99.7674,9900.0
2014-07-30 15:10:00,170.23,170.23,170.04,170.13,8200.0,99.7967,99.7967,99.6853,99.7381,8200.0
2014-07-30 15:15:00,170.12,170.45,170.12,170.45,8800.0,99.7322,99.9257,99.7322,99.9257,8800.0
2014-07-30 15:20:00,170.46,170.46,170.23,170.24,6100.0,99.9315,99.9315,99.7967,99.8026,6100.0
2014-07-30 15:25:00,170.19,170.28,170.15,170.25,9600.0,99.7733,99.826,99.7498,99.8084,9600.0
2014-07-30 15:30:00,170.23,170.36,170.18,170.36,13600.0,99.7967,99.8729,99.7674,99.8729,13600.0
2014-07-30 15:35:00,170.33,170.38,170.24,170.3,9500.0,99.8553,99.8846,99.8026,99.8377,9500.0
2014-07-30 15:40:00,170.3,170.32,170.22,170.27,10700.0,99.8377,99.8495,99.7908,99.8202,10700.0
2014-07-30 15:45:00,170.27,170.27,170.07,170.13,17100.0,99.8202,99.8202,99.7029,99.7381,17100.0
2014-07-30 15:50:00,170.14,170.19,170.08,170.15,19000.0,99.7439,99.7733,99.7088,99.7498,19000.0
2014-07-30 15:55:00,170.13,170.25,170.07,170.17,45400.0,99.7381,99.8084,99.7029,99.7615,45400.0
2014-07-31 09:30:00,169.24,169.32,168.57,169.15,15300.0,99.2163,99.2632,98.8235,99.1636,15300.0
2014-07-31 09:35:00,168.95,169.88,168.95,169.3,16300.0,99.0463,99.5915,99.0463,99.2515,16300.0
2014-07-31 09:40:00,169.32,169.49,169.17,169.23,7500.0,99.2632,99.3629,99.1753,99.2105,7500.0
2014-07-31 09:45:00,169.22,169.86,169.22,169.86,15000.0,99.2046,99.5798,99.2046,99.5798,15000.0
2014-07-31 09:50:00,169.77,169.89,169.65,169.71,5000.0,99.527,99.5974,99.4567,99.4919,5000.0
2014-07-31 09:55:00,169.68,169.69,169.4,169.4,6400.0,99.4743,99.4801,99.3101,99.3101,6400.0
2014-07-31 10:00:00,169.36,169.65,169.36,169.65,5500.0,99.2867,99.4567,99.2867,99.4567,5500.0
2014-07-31 10:05:00,169.72,169.72,169.49,169.63,9200.0,99.4977,99.4977,99.3629,99.445,9200.0
2014-07-31 10:10:00,169.61,169.69,169.53,169.69,4300.0,99.4332,99.4801,99.3863,99.4801,4300.0
2014-07-31 10:15:00,169.68,169.92,169.58,169.9,4600.0,99.4743,99.615,99.4156,99.6032,4600.0
2014-07-31 10:20:00,169.86,169.96,169.75,169.8,8400.0,99.5798,99.6384,99.5153,99.5446,8400.0
2014-07-31 10:25:00,169.76,169.76,169.45,169.59,6100.0,99.5212,99.5212,99.3394,99.4215,6100.0
2014-07-31 10:30:00,169.62,169.62,169.39,169.47,4300.0,99.4391,99.4391,99.3043,99.3512,4300.0
2014-07-31 10:35:00,169.48,169.53,169.32,169.38,7500.0,99.357,99.3863,99.2632,99.2984,7500.0
2014-07-31 10:40:00,169.44,169.45,169.33,169.33,8600.0,99.3336,99.3394,99.2691,99.2691,8600.0
2014-07-31 10:45:00,169.34,169.34,169.17,169.28,7900.0,99.2749,99.2749,99.1753,99.2398,7900.0
2014-07-31 10:50:00,169.26,169.39,169.18,169.2,6200.0,99.228,99.3043,99.1811,99.1929,6200.0
2014-07-31 10:55:00,169.2,169.23,168.98,169.01,11900.0,99.1929,99.2105,99.0639,99.0815,11900.0
2014-07-31 11:00:00,169.04,169.13,168.99,169.02,6100.0,99.0991,99.1518,99.0698,99.0873,6100.0
2014-07-31 11:05:00,168.99,169.15,168.89,169.09,5700.0,99.0698,99.1636,99.0111,99.1284,5700.0
2014-07-31 11:10:00,169.06,169.33,169.06,169.23,15300.0,99.1108,99.2691,99.1108,99.2105,15300.0
2014-07-31 11:15:00,169.25,169.39,169.2,169.31,6100.0,99.2222,99.3043,99.1929,99.2574,6100.0
2014-07-31 11:20:00,169.31,169.49,169.27,169.32,10700.0,99.2574,99.3629,99.2339,99.2632,10700.0
2014-07-31 11:25:00,169.32,169.5,169.29,169.43,18000.0,99.2632,99.3687,99.2456,99.3277,18000.0
2014-07-31 11:30:00,169.37,169.54,169.27,169.54,5000.0,99.2925,99.3922,99.2339,99.3922,5000.0
2014-07-31 11:35:00,169.54,169.62,169.32,169.41,3800.0,99.3922,99.4391,99.2632,99.316,3800.0
2014-07-31 11:40:00,169.36,169.36,169.05,169.14,13600.0,99.2867,99.2867,99.1049,99.1577,13600.0
2014-07-31 11:45:00,169.11,169.17,169.0,169.17,7000.0,99.1401,99.1753,99.0756,99.1753,7000.0
2014-07-31 11:50:00,169.15,169.3,169.08,169.14,9200.0,99.1636,99.2515,99.1225,99.1577,9200.0
2014-07-31 11:55:00,169.08,169.11,169.01,169.04,3600.0,99.1225,99.1401,99.0815,99.0991,3600.0
2014-07-31 12:00:00,169.09,169.13,168.92,169.11,11800.0,99.1284,99.1518,99.0287,99.1401,11800.0
2014-07-31 12:05:00,169.13,169.25,169.07,169.1,4300.0,99.1518,99.2222,99.1167,99.1342,4300.0
2014-07-31 12:10:00,169.16,169.27,168.96,169.09,8700.0,99.1694,99.2339,99.0522,99.1284,8700.0
2014-07-31 12:15:00,169.08,169.32,169.08,169.14,5400.0,99.1225,99.2632,99.1225,99.1577,5400.0
2014-07-31 12:20:00,169.07,169.22,168.98,169.07,7100.0,99.1167,99.2046,99.0639,99.1167,7100.0
2014-07-31 12:25:00,169.03,169.13,168.98,169.04,3100.0,99.0932,99.1518,99.0639,99.0991,3100.0
2014-07-31 12:30:00,169.08,169.18,169.06,169.14,8800.0,99.1225,99.1811,99.1108,99.1577,8800.0
2014-07-31 12:35:00,169.17,169.28,169.17,169.24,4500.0,99.1753,99.2398,99.1753,99.2163,4500.0
2014-07-31 12:40:00,169.22,169.3,169.2,169.25,6100.0,99.2046,99.2515,99.1929,99.2222,6100.0
2014-07-31 12:45:00,169.27,169.44,169.23,169.44,13200.0,99.2339,99.3336,99.2105,99.3336,13200.0
2014-07-31 12:50:00,169.4,169.4,169.24,169.29,7700.0,99.3101,99.3101,99.2163,99.2456,7700.0
2014-07-31 12:55:00,169.27,169.29,169.19,169.21,4300.0,99.2339,99.2456,99.187,99.1987,4300.0
2014-07-31 13:00:00,169.19,169.19,169.09,169.11,4000.0,99.187,99.187,99.1284,99.1401,4000.0
2014-07-31 13:05:00,169.13,169.21,169.04,169.2,5200.0,99.1518,99.1987,99.0991,99.1929,5200.0
2014-07-31 13:10:00,169.21,169.21,169.05,169.11,5600.0,99.1987,99.1987,99.1049,99.1401,5600.0
2014-07-31 13:15:00,169.14,169.14,169.01,169.07,5800.0,99.1577,99.1577,99.0815,99.1167,5800.0
2014-07-31 13:20:00,169.08,169.12,168.93,168.96,4800.0,99.1225,99.146,99.0346,99.0522,4800.0
2014-07-31 13:25:00,168.93,169.06,168.93,169.06,900.0,99.0346,99.1108,99.0346,99.1108,900.0
2014-07-31 13:30:00,169.01,169.02,168.96,169.02,6500.0,99.0815,99.0873,99.0522,99.0873,6500.0
2014-07-31 13:35:00,169.01,169.13,169.0,169.1,4400.0,99.0815,99.1518,99.0756,99.1342,4400.0
2014-07-31 13:40:00,169.1,169.17,169.04,169.12,4300.0,99.1342,99.1753,99.0991,99.146,4300.0
2014-07-31 13:45:00,169.08,169.12,168.96,169.0,10800.0,99.1225,99.146,99.0522,99.0756,10800.0
2014-07-31 13:50:00,169.0,169.02,168.87,168.87,2800.0,99.0756,99.0873,98.9994,98.9994,2800.0
2014-07-31 13:55:00,168.83,168.95,168.81,168.95,4600.0,98.976,99.0463,98.9642,99.0463,4600.0
2014-07-31 14:00:00,168.97,169.19,168.92,169.08,4000.0,99.058,99.187,99.0287,99.1225,4000.0
2014-07-31 14:05:00,169.08,169.18,168.99,168.99,3000.0,99.1225,99.1811,99.0698,99.0698,3000.0
2014-07-31 14:10:00,168.95,169.01,168.84,168.84,6500.0,99.0463,99.0815,98.9818,98.9818,6500.0
2014-07-31 14:15:00,168.86,168.87,168.71,168.8,4600.0,98.9935,98.9994,98.9056,98.9584,4600.0
2014-07-31 14:20:00,168.77,168.86,168.75,168.76,4700.0,98.9408,98.9935,98.9291,98.9349,4700.0
2014-07-31 14:25:00,168.77,168.92,168.77,168.87,5900.0,98.9408,99.0287,98.9408,98.9994,5900.0
2014-07-31 14:30:00,168.88,168.88,168.8,168.87,2500.0,99.0053,99.0053,98.9584,98.9994,2500.0
2014-07-31 14:35:00,168.84,168.86,168.73,168.74,10400.0,98.9818,98.9935,98.9173,98.9232,10400.0
2014-07-31 14:40:00,168.7,168.72,168.59,168.6,6700.0,98.8997,98.9115,98.8353,98.8411,6700.0
2014-07-31 14:45:00,168.62,168.62,168.36,168.5,10500.0,98.8528,98.8528,98.7004,98.7825,10500.0
2014-07-31 14:50:00,168.51,168.6,168.48,168.52,10200.0,98.7884,98.8411,98.7708,98.7942,10200.0
2014-07-31 14:55:00,168.51,168.59,168.31,168.36,7000.0,98.7884,98.8353,98.6711,98.7004,7000.0
2014-07-31 15:00:00,168.31,168.38,168.28,168.36,10800.0,98.6711,98.7121,98.6535,98.7004,10800.0
2014-07-31 15:05:00,168.37,168.47,168.25,168.29,12600.0,98.7063,98.7649,98.6359,98.6594,12600.0
2014-07-31 15:10:00,168.27,168.32,168.17,168.17,10100.0,98.6477,98.677,98.589,98.589,10100.0
2014-07-31 15:15:00,168.16,168.27,168.13,168.19,7500.0,98.5832,98.6477,98.5656,98.6008,7500.0
2014-07-31 15:20:00,168.18,168.33,168.13,168.28,11200.0,98.5949,98.6828,98.5656,98.6535,11200.0
2014-07-31 15:25:00,168.3,168.36,168.19,168.26,26700.0,98.6652,98.7004,98.6008,98.6418,26700.0
2014-07-31 15:30:00,168.25,168.43,168.24,168.35,16200.0,98.6359,98.7415,98.6301,98.6946,16200.0
2014-07-31 15:35:00,168.36,168.58,168.36,168.58,15000.0,98.7004,98.8294,98.7004,98.8294,15000.0
2014-07-31 15:40:00,168.54,168.57,168.4,168.48,21200.0,98.8059,98.8235,98.7239,98.7708,21200.0
2014-07-31 15:45:00,168.44,168.53,168.33,168.5,28100.0,98.7473,98.8001,98.6828,98.7825,28100.0
2014-07-31 15:50:00,168.48,168.49,168.3,168.45,37300.0,98.7708,98.7766,98.6652,98.7532,37300.0
2014-07-31 15:55:00,168.44,168.48,168.19,168.23,92700.0,98.7473,98.7708,98.6008,98.6242,92700.0
2014-08-01 09:30:00,166.13,168.62,165.82,168.4,30900.0,97.3931,98.8528,97.2114,98.7239,30900.0
2014-08-01 09:35:00,168.5,168.54,167.46,167.58,33200.0,98.7825,98.8059,98.1728,98.2431,33200.0
2014-08-01 09:40:00,167.62,168.13,167.6,168.13,16700.0,98.2666,98.5656,98.2549,98.5656,16700.0
2014-08-01 09:45:00,168.09,168.25,167.79,167.79,16600.0,98.5421,98.6359,98.3663,98.3663,16600.0
2014-08-01 09:50:00,167.77,168.2,167.75,168.11,13300.0,98.3545,98.6066,98.3428,98.5539,13300.0
2014-08-01 09:55:00,168.2,168.57,168.01,168.39,14600.0,98.6066,98.8235,98.4952,98.718,14600.0
2014-08-01 10:00:00,168.36,168.74,168.21,168.73,19700.0,98.7004,98.9232,98.6125,98.9173,19700.0
2014-08-01 10:05:00,168.68,168.68,168.38,168.67,9300.0,98.888,98.888,98.7121,98.8822,9300.0
2014-08-01 10:10:00,168.71,168.81,168.56,168.6,31400.0,98.9056,98.9642,98.8177,98.8411,31400.0
2014-08-01 10:15:00,168.66,168.68,168.34,168.34,7100.0,98.8763,98.888,98.6887,98.6887,7100.0
2014-08-01 10:20:00,168.42,168.63,168.4,168.58,6600.0,98.7356,98.8587,98.7239,98.8294,6600.0
2014-08-01 10:25:00,168.6,168.95,168.57,168.89,3600.0,98.8411,99.0463,98.8235,99.0111,3600.0
2014-08-01 10:30:00,168.89,169.05,168.87,169.03,9200.0,99.0111,99.1049,98.9994,99.0932,9200.0
2014-08-01 10:35:00,169.01,169.31,169.0,169.27,7700.0,99.0815,99.2574,99.0756,99.2339,7700.0
2014-08-01 10:40:00,169.31,169.36,169.07,169.07,7600.0,99.2574,99.2867,99.1167,99.1167,7600.0
2014-08-01 10:45:00,169.08,169.12,168.87,168.87,5300.0,99.1225,99.146,98.9994,98.9994,5300.0
2014-08-01 10:50:00,168.87,168.88,168.73,168.85,8400.0,98.9994,99.0053,98.9173,98.9877,8400.0
2014-08-01 10:55:00,168.86,168.89,168.74,168.83,4900.0,98.9935,99.0111,98.9232,98.976,4900.0
2014-08-01 11:00:00,168.85,168.85,168.61,168.75,5300.0,98.9877,98.9877,98.847,98.9291,5300.0
2014-08-01 11:05:00,168.59,168.69,168.52,168.61,9700.0,98.8353,98.8939,98.7942,98.847,9700.0
2014-08-01 11:10:00,168.57,168.65,168.51,168.52,4300.0,98.8235,98.8704,98.7884,98.7942,4300.0
2014-08-01 11:15:00,168.55,168.7,168.55,168.55,4400.0,98.8118,98.8997,98.8118,98.8118,4400.0
2014-08-01 11:20:00,168.53,168.81,168.53,168.76,2500.0,98.8001,98.9642,98.8001,98.9349,2500.0
2014-08-01 11:25:00,168.78,168.84,168.65,168.77,15300.0,98.9466,98.9818,98.8704,98.9408,15300.0
2014-08-01 11:30:00,168.76,168.85,168.66,168.76,7300.0,98.9349,98.9877,98.8763,98.9349,7300.0
2014-08-01 11:35:00,168.78,168.86,168.53,168.57,10900.0,98.9466,98.9935,98.8001,98.8235,10900.0
2014-08-01 11:40:00,168.57,168.64,168.47,168.56,4100.0,98.8235,98.8646,98.7649,98.8177,4100.0
2014-08-01 11:45:00,168.59,168.59,168.45,168.45,2400.0,98.8353,98.8353,98.7532,98.7532,2400.0
2014-08-01 11:50:00,168.44,168.47,168.19,168.24,2400.0,98.7473,98.7649,98.6008,98.6301,2400.0
2014-08-01 11:55:00,168.22,168.36,168.09,168.35,10300.0,98.6183,98.7004,98.5421,98.6946,10300.0
2014-08-01 12:00:00,168.38,168.44,168.29,168.44,3100.0,98.7121,98.7473,98.6594,98.7473,3100.0
2014-08-01 12:05:00,168.39,168.39,168.23,168.25,3500.0,98.718,98.718,98.6242,98.6359,3500.0
2014-08-01 12:10:00,168.3,168.38,168.28,168.36,5000.0,98.6652,98.7121,98.6535,98.7004,5000.0
2014-08-01 12:15:00,168.34,168.52,168.33,168.33,7300.0,98.6887,98.7942,98.6828,98.6828,7300.0
2014-08-01 12:20:00,168.34,168.53,168.34,168.43,9500.0,98.6887,98.8001,98.6887,98.7415,9500.0
2014-08-01 12:25:00,168.45,168.55,168.37,168.5,3800.0,98.7532,98.8118,98.7063,98.7825,3800.0
2014-08-01 12:30:00,168.54,168.61,168.45,168.47,4000.0,98.8059,98.847,98.7532,98.7649,4000.0
2014-08-01 12:35:00,168.49,168.57,168.37,168.4,5100.0,98.7766,98.8235,98.7063,98.7239,5100.0
2014-08-01 12:40:00,168.4,168.53,168.39,168.39,2000.0,98.7239,98.8001,98.718,98.718,2000.0
2014-08-01 12:45:00,168.37,168.44,168.27,168.29,2700.0,98.7063,98.7473,98.6477,98.6594,2700.0
2014-08-01 12:50:00,168.27,168.36,168.22,168.3,7600.0,98.6477,98.7004,98.6183,98.6652,7600.0
2014-08-01 12:55:00,168.22,168.41,168.22,168.33,2900.0,98.6183,98.7297,98.6183,98.6828,2900.0
2014-08-01 13:00:00,168.34,168.37,168.13,168.16,3300.0,98.6887,98.7063,98.5656,98.5832,3300.0
2014-08-01 13:05:00,168.17,168.24,168.1,168.24,5100.0,98.589,98.6301,98.548,98.6301,5100.0
2014-08-01 13:10:00,168.25,168.4,168.22,168.4,2900.0,98.6359,98.7239,98.6183,98.7239,2900.0
2014-08-01 13:15:00,168.35,168.47,168.25,168.47,4000.0,98.6946,98.7649,98.6359,98.7649,4000.0
2014-08-01 13:20:00,168.44,168.55,168.34,168.39,3600.0,98.7473,98.8118,98.6887,98.718,3600.0
2014-08-01 13:25:00,168.47,168.95,168.41,168.95,6800.0,98.7649,99.0463,98.7297,99.0463,6800.0
2014-08-01 13:30:00,168.95,168.95,168.73,168.81,6100.0,99.0463,99.0463,98.9173,98.9642,6100.0
2014-08-01 13:35:00,168.79,168.87,168.76,168.8,4400.0,98.9525,98.9994,98.9349,98.9584,4400.0
2014-08-01 13:40:00,168.8,168.82,168.63,168.76,5600.0,98.9584,98.9701,98.8587,98.9349,5600.0
2014-08-01 13:45:00,168.77,168.85,168.65,168.79,6100.0,98.9408,98.9877,98.8704,98.9525,6100.0
2014-08-01 13:50:00,168.81,168.82,168.68,168.76,5500.0,98.9642,98.9701,98.888,98.9349,5500.0
2014-08-01 13:55:00,168.73,168.89,168.69,168.88,5500.0,98.9173,99.0111,98.8939,99.0053,5500.0
2014-08-01 14:00:00,168.83,168.88,168.7,168.7,4500.0,98.976,99.0053,98.8997,98.8997,4500.0
2014-08-01 14:05:00,168.74,168.93,168.74,168.93,4400.0,98.9232,99.0346,98.9232,99.0346,4400.0
2014-08-01 14:10:00,168.86,168.94,168.71,168.73,7200.0,98.9935,99.0404,98.9056,98.9173,7200.0
2014-08-01 14:15:00,168.77,168.81,168.71,168.71,3000.0,98.9408,98.9642,98.9056,98.9056,3000.0
2014-08-01 14:20:00,168.73,168.73,168.48,168.53,6200.0,98.9173,98.9173,98.7708,98.8001,6200.0
2014-08-01 14:25:00,168.49,168.55,168.26,168.39,5200.0,98.7766,98.8118,98.6418,98.718,5200.0
2014-08-01 14:30:00,168.41,168.47,168.36,168.41,2800.0,98.7297,98.7649,98.7004,98.7297,2800.0
2014-08-01 14:35:00,168.36,168.63,168.31,168.63,4100.0,98.7004,98.8587,98.6711,98.8587,4100.0
2014-08-01 14:40:00,168.69,168.81,168.69,168.79,5500.0,98.8939,98.9642,98.8939,98.9525,5500.0
2014-08-01 14:45:00,168.76,168.76,168.62,168.62,7200.0,98.9349,98.9349,98.8528,98.8528,7200.0
2014-08-01 14:50:00,168.65,168.65,168.56,168.57,7400.0,98.8704,98.8704,98.8177,98.8235,7400.0
2014-08-01 14:55:00,168.57,168.67,168.57,168.57,6600.0,98.8235,98.8822,98.8235,98.8235,6600.0
2014-08-01 15:00:00,168.51,168.6,168.48,168.48,8000.0,98.7884,98.8411,98.7708,98.7708,8000.0
2014-08-01 15:05:00,168.48,168.51,168.31,168.39,11200.0,98.7708,98.7884,98.6711,98.718,11200.0
2014-08-01 15:10:00,168.38,168.38,168.19,168.22,4800.0,98.7121,98.7121,98.6008,98.6183,4800.0
2014-08-01 15:15:00,168.22,168.35,168.19,168.2,16300.0,98.6183,98.6946,98.6008,98.6066,16300.0
2014-08-01 15:20:00,168.2,168.44,168.06,168.08,83700.0,98.6066,98.7473,98.5245,98.5363,83700.0
2014-08-01 15:25:00,168.08,168.09,167.98,167.99,17900.0,98.5363,98.5421,98.4776,98.4835,17900.0
2014-08-01 15:30:00,168.02,168.04,167.89,168.04,11000.0,98.5011,98.5128,98.4249,98.5128,11000.0
2014-08-01 15:35:00,168.04,168.18,168.02,168.17,10900.0,98.5128,98.5949,98.5011,98.589,10900.0
2014-08-01 15:40:00,168.21,168.24,168.1,168.11,13500.0,98.6125,98.6301,98.548,98.5539,13500.0
2014-08-01 15:45:00,168.07,168.07,167.94,167.94,23000.0,98.5304,98.5304,98.4542,98.4542,23000.0
2014-08-01 15:50:00,167.97,167.97,167.75,167.87,32400.0,98.4718,98.4718,98.3428,98.4132,32400.0
2014-08-01 15:55:00,167.87,167.87,167.61,167.76,89200.0,98.4132,98.4132,98.2607,98.3487,89200.0
2014-08-04 09:30:00,168.14,168.19,167.65,167.76,11900.0,98.5714,98.6008,98.2842,98.3487,11900.0
2014-08-04 09:35:00,167.76,167.95,167.35,167.56,15400.0,98.3487,98.4601,98.1083,98.2314,15400.0
2014-08-04 09:40:00,167.5,167.96,167.43,167.58,9000.0,98.1962,98.4659,98.1552,98.2431,9000.0
2014-08-04 09:45:00,167.5,167.65,167.34,167.53,14000.0,98.1962,98.2842,98.1024,98.2138,14000.0
2014-08-04 09:50:00,167.49,167.63,167.44,167.51,20700.0,98.1904,98.2725,98.1611,98.2021,20700.0
2014-08-04 09:55:00,167.47,167.72,167.44,167.67,5200.0,98.1787,98.3252,98.1611,98.2959,5200.0
2014-08-04 10:00:00,167.64,167.7,167.52,167.69,6000.0,98.2783,98.3135,98.208,98.3076,6000.0
2014-08-04 10:05:00,167.62,167.67,167.43,167.54,2700.0,98.2666,98.2959,98.1552,98.2197,2700.0
2014-08-04 10:10:00,167.6,167.6,167.33,167.38,3800.0,98.2549,98.2549,98.0966,98.1259,3800.0
2014-08-04 10:15:00,167.42,167.42,167.26,167.32,3200.0,98.1493,98.1493,98.0556,98.0907,3200.0
2014-08-04 10:20:00,167.42,167.67,167.42,167.47,8400.0,98.1493,98.2959,98.1493,98.1787,8400.0
2014-08-04 10:25:00,167.47,167.51,167.42,167.44,4400.0,98.1787,98.2021,98.1493,98.1611,4400.0
2014-08-04 10:30:00,167.42,167.48,167.38,167.38,3400.0,98.1493,98.1845,98.1259,98.1259,3400.0
2014-08-04 10:35:00,167.34,167.48,167.3,167.44,8900.0,98.1024,98.1845,98.079,98.1611,8900.0
2014-08-04 10:40:00,167.45,167.48,167.29,167.37,3800.0,98.1669,98.1845,98.0731,98.12,3800.0
2014-08-04 10:45:00,167.29,167.35,167.24,167.35,3200.0,98.0731,98.1083,98.0438,98.1083,3200.0
2014-08-04 10:50:00,167.35,167.44,167.26,167.35,5800.0,98.1083,98.1611,98.0556,98.1083,5800.0
2014-08-04 10:55:00,167.33,167.33,167.07,167.21,5500.0,98.0966,98.0966,97.9442,98.0262,5500.0
2014-08-04 11:00:00,167.19,167.39,167.17,167.39,3900.0,98.0145,98.1318,98.0028,98.1318,3900.0
2014-08-04 11:05:00,167.44,167.56,167.43,167.56,4800.0,98.1611,98.2314,98.1552,98.2314,4800.0
2014-08-04 11:10:00,167.64,167.8,167.6,167.75,5200.0,98.2783,98.3721,98.2549,98.3428,5200.0
2014-08-04 11:15:00,167.75,167.84,167.68,167.68,5300.0,98.3428,98.3956,98.3018,98.3018,5300.0
2014-08-04 11:20:00,167.67,167.72,167.59,167.7,3900.0,98.2959,98.3252,98.249,98.3135,3900.0
2014-08-04 11:25:00,167.68,167.74,167.61,167.72,5300.0,98.3018,98.3369,98.2607,98.3252,5300.0
2014-08-04 11:30:00,167.69,167.72,167.62,167.65,10500.0,98.3076,98.3252,98.2666,98.2842,10500.0
2014-08-04 11:35:00,167.63,167.67,167.55,167.67,3400.0,98.2725,98.2959,98.2256,98.2959,3400.0
2014-08-04 11:40:00,167.69,167.7,167.54,167.54,3300.0,98.3076,98.3135,98.2197,98.2197,3300.0
2014-08-04 11:45:00,167.46,167.48,167.37,167.48,2200.0,98.1728,98.1845,98.12,98.1845,2200.0
2014-08-04 11:50:00,167.5,167.58,167.44,167.53,11900.0,98.1962,98.2431,98.1611,98.2138,11900.0
2014-08-04 11:55:00,167.5,167.59,167.5,167.53,4300.0,98.1962,98.249,98.1962,98.2138,4300.0
2014-08-04 12:00:00,167.52,167.58,167.37,167.37,3000.0,98.208,98.2431,98.12,98.12,3000.0
2014-08-04 12:05:00,167.39,167.48,167.37,167.48,4300.0,98.1318,98.1845,98.12,98.1845,4300.0
2014-08-04 12:10:00,167.5,167.59,167.48,167.48,7200.0,98.1962,98.249,98.1845,98.1845,7200.0
2014-08-04 12:15:00,167.43,167.47,167.3,167.31,21500.0,98.1552,98.1787,98.079,98.0849,21500.0
2014-08-04 12:20:00,167.35,167.47,167.31,167.47,4000.0,98.1083,98.1787,98.0849,98.1787,4000.0
2014-08-04 12:25:00,167.46,167.47,167.41,167.42,2200.0,98.1728,98.1787,98.1435,98.1493,2200.0
2014-08-04 12:30:00,167.48,167.49,167.34,167.4,4500.0,98.1845,98.1904,98.1024,98.1376,4500.0
2014-08-04 12:35:00,167.37,167.49,167.35,167.48,4300.0,98.12,98.1904,98.1083,98.1845,4300.0
2014-08-04 12:40:00,167.45,167.61,167.44,167.6,1200.0,98.1669,98.2607,98.1611,98.2549,1200.0
2014-08-04 12:45:00,167.62,167.74,167.61,167.72,4500.0,98.2666,98.3369,98.2607,98.3252,4500.0
2014-08-04 12:50:00,167.72,167.95,167.72,167.93,6600.0,98.3252,98.4601,98.3252,98.4483,6600.0
2014-08-04 12:55:00,167.94,168.0,167.94,168.0,3100.0,98.4542,98.4894,98.4542,98.4894,3100.0
2014-08-04 13:00:00,168.02,168.16,168.02,168.14,3200.0,98.5011,98.5832,98.5011,98.5714,3200.0
2014-08-04 13:05:00,168.15,168.2,168.09,168.16,3300.0,98.5773,98.6066,98.5421,98.5832,3300.0
2014-08-04 13:10:00,168.18,168.2,168.13,168.16,9800.0,98.5949,98.6066,98.5656,98.5832,9800.0
2014-08-04 13:15:00,168.16,168.24,168.01,168.01,16100.0,98.5832,98.6301,98.4952,98.4952,16100.0
2014-08-04 13:20:00,168.04,168.14,168.02,168.13,14900.0,98.5128,98.5714,98.5011,98.5656,14900.0
2014-08-04 13:25:00,168.13,168.25,168.1,168.11,15600.0,98.5656,98.6359,98.548,98.5539,15600.0
2014-08-04 13:30:00,168.11,168.36,168.1,168.33,21700.0,98.5539,98.7004,98.548,98.6828,21700.0
2014-08-04 13:35:00,168.32,168.57,168.28,168.5,6500.0,98.677,98.8235,98.6535,98.7825,6500.0
2014-08-04 13:40:00,168.48,168.48,168.36,168.37,9100.0,98.7708,98.7708,98.7004,98.7063,9100.0
2014-08-04 13:45:00,168.35,168.47,168.32,168.45,4000.0,98.6946,98.7649,98.677,98.7532,4000.0
2014-08-04 13:50:00,168.46,168.58,168.43,168.43,3900.0,98.759,98.8294,98.7415,98.7415,3900.0
2014-08-04 13:55:00,168.44,168.47,168.39,168.4,6600.0,98.7473,98.7649,98.718,98.7239,6600.0
2014-08-04 14:00:00,168.45,168.45,168.29,168.34,14000.0,98.7532,98.7532,98.6594,98.6887,14000.0
2014-08-04 14:05:00,168.35,168.37,168.27,168.27,2500.0,98.6946,98.7063,98.6477,98.6477,2500.0
2014-08-04 14:10:00,168.28,168.37,168.28,168.31,3900.0,98.6535,98.7063,98.6535,98.6711,3900.0
2014-08-04 14:15:00,168.31,168.33,168.25,168.25,3000.0,98.6711,98.6828,98.6359,98.6359,3000.0
2014-08-04 14:20:00,168.26,168.32,168.19,168.21,4900.0,98.6418,98.677,98.6008,98.6125,4900.0
2014-08-04 14:25:00,168.18,168.26,168.17,168.22,8000.0,98.5949,98.6418,98.589,98.6183,8000.0
2014-08-04 14:30:00,168.25,168.29,168.18,168.29,4200.0,98.6359,98.6594,98.5949,98.6594,4200.0
2014-08-04 14:35:00,168.36,168.49,168.36,168.49,5500.0,98.7004,98.7766,98.7004,98.7766,5500.0
2014-08-04 14:40:00,168.51,168.58,168.5,168.52,4100.0,98.7884,98.8294,98.7825,98.7942,4100.0
2014-08-04 14:45:00,168.52,168.68,168.48,168.68,6400.0,98.7942,98.888,98.7708,98.888,6400.0
2014-08-04 14:50:00,168.72,168.77,168.63,168.69,4400.0,98.9115,98.9408,98.8587,98.8939,4400.0
2014-08-04 14:55:00,168.7,168.77,168.69,168.73,3000.0,98.8997,98.9408,98.8939,98.9173,3000.0
2014-08-04 15:00:00,168.71,168.72,168.66,168.71,3900.0,98.9056,98.9115,98.8763,98.9056,3900.0
2014-08-04 15:05:00,168.72,168.75,168.6,168.61,8200.0,98.9115,98.9291,98.8411,98.847,8200.0
2014-08-04 15:10:00,168.63,168.74,168.59,168.74,9700.0,98.8587,98.9232,98.8353,98.9232,9700.0
2014-08-04 15:15:00,168.76,168.85,168.75,168.79,6200.0,98.9349,98.9877,98.9291,98.9525,6200.0
2014-08-04 15:20:00,168.79,168.8,168.62,168.67,7400.0,98.9525,98.9584,98.8528,98.8822,7400.0
2014-08-04 15:25:00,168.65,168.68,168.61,168.61,9800.0,98.8704,98.888,98.847,98.847,9800.0
2014-08-04 15:30:00,168.64,168.73,168.61,168.65,14800.0,98.8646,98.9173,98.847,98.8704,14800.0
2014-08-04 15:35:00,168.65,168.92,168.61,168.81,19000.0,98.8704,99.0287,98.847,98.9642,19000.0
2014-08-04 15:40:00,168.83,168.93,168.77,168.82,21700.0,98.976,99.0346,98.9408,98.9701,21700.0
2014-08-04 15:45:00,168.82,168.9,168.66,168.69,24400.0,98.9701,99.017,98.8763,98.8939,24400.0
2014-08-04 15:50:00,168.69,168.76,168.63,168.67,35500.0,98.8939,98.9349,98.8587,98.8822,35500.0
2014-08-04 15:55:00,168.66,168.71,168.32,168.39,123300.0,98.8763,98.9056,98.677,98.718,123300.0
2014-08-05 09:30:00,168.2,168.29,167.54,167.96,24500.0,98.6066,98.6594,98.2197,98.4659,24500.0
2014-08-05 09:35:00,167.96,167.97,167.69,167.79,13400.0,98.4659,98.4718,98.3076,98.3663,13400.0
2014-08-05 09:40:00,167.7,168.12,167.58,168.09,9000.0,98.3135,98.5597,98.2431,98.5421,9000.0
2014-08-05 09:45:00,167.94,168.15,167.66,167.68,13000.0,98.4542,98.5773,98.29,98.3018,13000.0
2014-08-05 09:50:00,167.67,167.74,167.45,167.52,13300.0,98.2959,98.3369,98.1669,98.208,13300.0
2014-08-05 09:55:00,167.49,167.7,167.43,167.51,11400.0,98.1904,98.3135,98.1552,98.2021,11400.0
2014-08-05 10:00:00,167.53,167.53,167.1,167.17,22800.0,98.2138,98.2138,97.9618,98.0028,22800.0
2014-08-05 10:05:00,167.21,167.36,167.17,167.19,11900.0,98.0262,98.1142,98.0028,98.0145,11900.0
2014-08-05 10:10:00,167.19,167.44,167.19,167.38,12900.0,98.0145,98.1611,98.0145,98.1259,12900.0
2014-08-05 10:15:00,167.38,167.55,167.28,167.48,10500.0,98.1259,98.2256,98.0673,98.1845,10500.0
2014-08-05 10:20:00,167.47,167.66,167.39,167.66,12700.0,98.1787,98.29,98.1318,98.29,12700.0
2014-08-05 10:25:00,167.65,167.65,167.3,167.39,8900.0,98.2842,98.2842,98.079,98.1318,8900.0
2014-08-05 10:30:00,167.38,167.51,167.32,167.39,13000.0,98.1259,98.2021,98.0907,98.1318,13000.0
2014-08-05 10:35:00,167.39,167.44,167.17,167.17,12300.0,98.1318,98.1611,98.0028,98.0028,12300.0
2014-08-05 10:40:00,167.18,167.24,167.08,167.19,8600.0,98.0087,98.0438,97.95,98.0145,8600.0
2014-08-05 10:45:00,167.19,167.4,167.18,167.38,10600.0,98.0145,98.1376,98.0087,98.1259,10600.0
2014-08-05 10:50:00,167.39,167.39,167.09,167.23,8300.0,98.1318,98.1318,97.9559,98.038,8300.0
2014-08-05 10:55:00,167.27,167.35,167.18,167.25,8200.0,98.0614,98.1083,98.0087,98.0497,8200.0
2014-08-05 11:00:00,167.27,167.33,167.06,167.19,5500.0,98.0614,98.0966,97.9383,98.0145,5500.0
2014-08-05 11:05:00,167.21,167.21,167.03,167.12,6900.0,98.0262,98.0262,97.9207,97.9735,6900.0
2014-08-05 11:10:00,167.1,167.24,167.08,167.22,4900.0,97.9618,98.0438,97.95,98.0321,4900.0
2014-08-05 11:15:00,167.22,167.37,167.18,167.2,5000.0,98.0321,98.12,98.0087,98.0204,5000.0
2014-08-05 11:20:00,167.25,167.42,167.25,167.34,9600.0,98.0497,98.1493,98.0497,98.1024,9600.0
2014-08-05 11:25:00,167.34,167.54,167.3,167.46,8400.0,98.1024,98.2197,98.079,98.1728,8400.0
2014-08-05 11:30:00,167.48,167.75,167.48,167.67,8300.0,98.1845,98.3428,98.1845,98.2959,8300.0
2014-08-05 11:35:00,167.69,167.71,167.59,167.62,5300.0,98.3076,98.3194,98.249,98.2666,5300.0
2014-08-05 11:40:00,167.59,167.76,167.59,167.75,5500.0,98.249,98.3487,98.249,98.3428,5500.0
2014-08-05 11:45:00,167.74,167.79,167.67,167.79,8100.0,98.3369,98.3663,98.2959,98.3663,8100.0
2014-08-05 11:50:00,167.79,168.08,167.79,168.02,7400.0,98.3663,98.5363,98.3663,98.5011,7400.0
2014-08-05 11:55:00,168.03,168.09,167.88,167.89,7400.0,98.507,98.5421,98.419,98.4249,7400.0
2014-08-05 12:00:00,167.89,167.94,167.84,167.94,3400.0,98.4249,98.4542,98.3956,98.4542,3400.0
2014-08-05 12:05:00,167.89,167.89,167.74,167.87,4800.0,98.4249,98.4249,98.3369,98.4132,4800.0
2014-08-05 12:10:00,167.86,167.98,167.84,167.89,6700.0,98.4073,98.4776,98.3956,98.4249,6700.0
2014-08-05 12:15:00,167.86,167.91,167.83,167.88,2100.0,98.4073,98.4366,98.3897,98.419,2100.0
2014-08-05 12:20:00,167.88,167.88,167.55,167.55,5300.0,98.419,98.419,98.2256,98.2256,5300.0
2014-08-05 12:25:00,167.61,167.75,167.58,167.75,5600.0,98.2607,98.3428,98.2431,98.3428,5600.0
2014-08-05 12:30:00,167.73,167.73,167.58,167.63,6000.0,98.3311,98.3311,98.2431,98.2725,6000.0
2014-08-05 12:35:00,167.68,167.68,167.34,167.41,5300.0,98.3018,98.3018,98.1024,98.1435,5300.0
2014-08-05 12:40:00,167.42,167.46,167.26,167.26,4200.0,98.1493,98.1728,98.0556,98.0556,4200.0
2014-08-05 12:45:00,167.24,167.38,167.24,167.24,6300.0,98.0438,98.1259,98.0438,98.0438,6300.0
2014-08-05 12:50:00,167.23,167.3,167.23,167.24,2300.0,98.038,98.079,98.038,98.0438,2300.0
2014-08-05 12:55:00,167.22,167.23,167.1,167.16,11200.0,98.0321,98.038,97.9618,97.9969,11200.0
2014-08-05 13:00:00,167.27,167.27,167.09,167.09,5800.0,98.0614,98.0614,97.9559,97.9559,5800.0
2014-08-05 13:05:00,167.1,167.18,167.05,167.15,7800.0,97.9618,98.0087,97.9324,97.9911,7800.0
2014-08-05 13:10:00,167.15,167.22,167.03,167.05,11300.0,97.9911,98.0321,97.9207,97.9324,11300.0
2014-08-05 13:15:00,167.03,167.04,166.9,166.93,11000.0,97.9207,97.9266,97.8445,97.8621,11000.0
2014-08-05 13:20:00,166.94,166.94,166.74,166.75,5600.0,97.868,97.868,97.7507,97.7566,5600.0
2014-08-05 13:25:00,166.76,166.95,166.75,166.83,5200.0,97.7624,97.8738,97.7566,97.8035,5200.0
2014-08-05 13:30:00,166.84,166.89,166.64,166.64,5800.0,97.8093,97.8386,97.6921,97.6921,5800.0
2014-08-05 13:35:00,166.66,166.76,166.2,166.21,18700.0,97.7038,97.7624,97.4341,97.44,18700.0
2014-08-05 13:40:00,166.24,166.42,165.98,166.04,25200.0,97.4576,97.5631,97.3052,97.3403,25200.0
2014-08-05 13:45:00,166.08,166.37,166.08,166.32,6800.0,97.3638,97.5338,97.3638,97.5045,6800.0
2014-08-05 13:50:00,166.27,166.36,166.07,166.35,6100.0,97.4752,97.5279,97.3579,97.5221,6100.0
2014-08-05 13:55:00,166.4,166.53,166.35,166.37,9800.0,97.5514,97.6276,97.5221,97.5338,9800.0
2014-08-05 14:00:00,166.37,166.46,166.25,166.45,10900.0,97.5338,97.5866,97.4634,97.5807,10900.0
2014-08-05 14:05:00,166.48,166.48,166.13,166.16,10700.0,97.5983,97.5983,97.3931,97.4107,10700.0
2014-08-05 14:10:00,166.19,166.47,166.17,166.46,9700.0,97.4283,97.5924,97.4165,97.5866,9700.0
2014-08-05 14:15:00,166.5,166.51,166.35,166.49,5700.0,97.61,97.6159,97.5221,97.6041,5700.0
2014-08-05 14:20:00,166.51,166.61,166.48,166.54,5000.0,97.6159,97.6745,97.5983,97.6335,5000.0
2014-08-05 14:25:00,166.56,166.59,166.49,166.59,5400.0,97.6452,97.6628,97.6041,97.6628,5400.0
2014-08-05 14:30:00,166.63,166.71,166.57,166.64,12500.0,97.6862,97.7331,97.651,97.6921,12500.0
2014-08-05 14:35:00,166.61,166.71,166.61,166.61,3100.0,97.6745,97.7331,97.6745,97.6745,3100.0
2014-08-05 14:40:00,166.65,166.67,166.53,166.53,3400.0,97.6979,97.7097,97.6276,97.6276,3400.0
2014-08-05 14:45:00,166.58,166.64,166.5,166.5,4000.0,97.6569,97.6921,97.61,97.61,4000.0
2014-08-05 14:50:00,166.56,166.56,166.41,166.45,2300.0,97.6452,97.6452,97.5572,97.5807,2300.0
2014-08-05 14:55:00,166.45,166.57,166.41,166.42,4700.0,97.5807,97.651,97.5572,97.5631,4700.0
2014-08-05 15:00:00,166.4,166.4,166.2,166.21,6400.0,97.5514,97.5514,97.4341,97.44,6400.0
2014-08-05 15:05:00,166.2,166.31,166.15,166.16,9400.0,97.4341,97.4986,97.4048,97.4107,9400.0
2014-08-05 15:10:00,166.15,166.29,166.05,166.14,14000.0,97.4048,97.4869,97.3462,97.399,14000.0
2014-08-05 15:15:00,166.2,166.25,166.13,166.19,22800.0,97.4341,97.4634,97.3931,97.4283,22800.0
2014-08-05 15:20:00,166.21,166.55,166.16,166.5,13400.0,97.44,97.6393,97.4107,97.61,13400.0
2014-08-05 15:25:00,166.51,166.58,166.44,166.44,18300.0,97.6159,97.6569,97.5748,97.5748,18300.0
2014-08-05 15:30:00,166.47,166.73,166.46,166.72,13100.0,97.5924,97.7448,97.5866,97.739,13100.0
2014-08-05 15:35:00,166.74,166.97,166.74,166.85,25500.0,97.7507,97.8855,97.7507,97.8152,25500.0
2014-08-05 15:40:00,166.85,166.98,166.72,166.98,25100.0,97.8152,97.8914,97.739,97.8914,25100.0
2014-08-05 15:45:00,166.95,166.96,166.66,166.76,36400.0,97.8738,97.8797,97.7038,97.7624,36400.0
2014-08-05 15:50:00,166.77,166.86,166.65,166.66,42300.0,97.7683,97.8211,97.6979,97.7038,42300.0
2014-08-05 15:55:00,166.64,166.83,166.28,166.35,174000.0,97.6921,97.8035,97.481,97.5221,174000.0
2014-08-06 09:30:00,166.03,166.73,166.03,166.52,21200.0,97.3345,97.7448,97.3345,97.6217,21200.0
2014-08-06 09:35:00,166.65,166.69,166.34,166.34,7900.0,97.6979,97.7214,97.5162,97.5162,7900.0
2014-08-06 09:40:00,166.43,166.57,166.24,166.29,14400.0,97.569,97.651,97.4576,97.4869,14400.0
2014-08-06 09:45:00,166.36,166.48,166.13,166.48,12500.0,97.5279,97.5983,97.3931,97.5983,12500.0
2014-08-06 09:50:00,166.4,166.4,166.09,166.17,8900.0,97.5514,97.5514,97.3696,97.4165,8900.0
2014-08-06 09:55:00,166.18,166.18,165.83,165.99,12300.0,97.4224,97.4224,97.2172,97.311,12300.0
2014-08-06 10:00:00,165.98,166.24,165.92,166.18,17800.0,97.3052,97.4576,97.27,97.4224,17800.0
2014-08-06 10:05:00,166.22,166.38,166.2,166.31,16400.0,97.4459,97.5397,97.4341,97.4986,16400.0
2014-08-06 10:10:00,166.31,166.31,166.07,166.07,11700.0,97.4986,97.4986,97.3579,97.3579,11700.0
2014-08-06 10:15:00,166.05,166.07,165.65,165.8,13600.0,97.3462,97.3579,97.1117,97.1996,13600.0
2014-08-06 10:20:00,165.83,165.92,165.74,165.91,11900.0,97.2172,97.27,97.1645,97.2641,11900.0
2014-08-06 10:25:00,165.93,166.25,165.93,166.25,11600.0,97.2758,97.4634,97.2758,97.4634,11600.0
2014-08-06 10:30:00,166.25,166.27,166.01,166.12,12200.0,97.4634,97.4752,97.3227,97.3872,12200.0
2014-08-06 10:35:00,166.18,166.19,166.0,166.14,9400.0,97.4224,97.4283,97.3169,97.399,9400.0
2014-08-06 10:40:00,166.16,166.2,166.12,166.2,5000.0,97.4107,97.4341,97.3872,97.4341,5000.0
2014-08-06 10:45:00,166.22,166.3,166.09,166.09,5800.0,97.4459,97.4928,97.3696,97.3696,5800.0
2014-08-06 10:50:00,166.14,166.38,166.14,166.35,7300.0,97.399,97.5397,97.399,97.5221,7300.0
2014-08-06 10:55:00,166.33,166.65,166.33,166.65,14800.0,97.5103,97.6979,97.5103,97.6979,14800.0
2014-08-06 11:00:00,166.64,166.72,166.59,166.67,5700.0,97.6921,97.739,97.6628,97.7097,5700.0
2014-08-06 11:05:00,166.67,166.77,166.54,166.54,6200.0,97.7097,97.7683,97.6335,97.6335,6200.0
2014-08-06 11:10:00,166.51,166.51,166.3,166.3,3600.0,97.6159,97.6159,97.4928,97.4928,3600.0
2014-08-06 11:15:00,166.31,166.35,166.23,166.35,9000.0,97.4986,97.5221,97.4517,97.5221,9000.0
2014-08-06 11:20:00,166.35,166.36,166.28,166.35,5400.0,97.5221,97.5279,97.481,97.5221,5400.0
2014-08-06 11:25:00,166.37,166.43,166.24,166.28,21300.0,97.5338,97.569,97.4576,97.481,21300.0
2014-08-06 11:30:00,166.29,166.45,166.24,166.31,8400.0,97.4869,97.5807,97.4576,97.4986,8400.0
2014-08-06 11:35:00,166.32,166.44,166.27,166.34,24100.0,97.5045,97.5748,97.4752,97.5162,24100.0
2014-08-06 11:40:00,166.34,166.46,166.34,166.46,13100.0,97.5162,97.5866,97.5162,97.5866,13100.0
2014-08-06 11:45:00,166.48,166.54,166.38,166.42,6100.0,97.5983,97.6335,97.5397,97.5631,6100.0
2014-08-06 11:50:00,166.42,166.42,166.21,166.21,5000.0,97.5631,97.5631,97.44,97.44,5000.0
2014-08-06 11:55:00,166.21,166.27,166.18,166.26,4800.0,97.44,97.4752,97.4224,97.4693,4800.0
2014-08-06 12:00:00,166.28,166.41,166.28,166.36,3600.0,97.481,97.5572,97.481,97.5279,3600.0
2014-08-06 12:05:00,166.39,166.49,166.3,166.33,5000.0,97.5455,97.6041,97.4928,97.5103,5000.0
2014-08-06 12:10:00,166.29,166.44,166.27,166.43,4200.0,97.4869,97.5748,97.4752,97.569,4200.0
2014-08-06 12:15:00,166.45,166.45,166.16,166.22,9100.0,97.5807,97.5807,97.4107,97.4459,9100.0
2014-08-06 12:20:00,166.24,166.39,166.17,166.28,6200.0,97.4576,97.5455,97.4165,97.481,6200.0
2014-08-06 12:25:00,166.25,166.27,166.15,166.2,4600.0,97.4634,97.4752,97.4048,97.4341,4600.0
2014-08-06 12:30:00,166.19,166.35,166.11,166.33,5500.0,97.4283,97.5221,97.3814,97.5103,5500.0
2014-08-06 12:35:00,166.33,166.42,166.24,166.33,25400.0,97.5103,97.5631,97.4576,97.5103,25400.0
2014-08-06 12:40:00,166.35,166.42,166.29,166.42,20700.0,97.5221,97.5631,97.4869,97.5631,20700.0
2014-08-06 12:45:00,166.43,166.53,166.31,166.33,16700.0,97.569,97.6276,97.4986,97.5103,16700.0
2014-08-06 12:50:00,166.35,166.35,166.11,166.18,29300.0,97.5221,97.5221,97.3814,97.4224,29300.0
2014-08-06 12:55:00,166.14,166.19,166.05,166.06,5700.0,97.399,97.4283,97.3462,97.3521,5700.0
2014-08-06 13:00:00,166.07,166.07,165.86,165.88,6300.0,97.3579,97.3579,97.2348,97.2465,6300.0
2014-08-06 13:05:00,165.84,165.98,165.82,165.96,7900.0,97.2231,97.3052,97.2114,97.2934,7900.0
2014-08-06 13:10:00,166.01,166.09,166.01,166.04,7000.0,97.3227,97.3696,97.3227,97.3403,7000.0
2014-08-06 13:15:00,166.02,166.02,165.75,165.82,10200.0,97.3286,97.3286,97.1703,97.2114,10200.0
2014-08-06 13:20:00,165.82,165.82,165.76,165.76,2800.0,97.2114,97.2114,97.1762,97.1762,2800.0
2014-08-06 13:25:00,165.74,165.75,165.53,165.53,20500.0,97.1645,97.1703,97.0413,97.0413,20500.0
2014-08-06 13:30:00,165.55,165.61,165.51,165.54,8300.0,97.0531,97.0882,97.0296,97.0472,8300.0
2014-08-06 13:35:00,165.57,165.68,165.56,165.66,7200.0,97.0648,97.1293,97.0589,97.1176,7200.0
2014-08-06 13:40:00,165.66,165.66,165.51,165.54,8500.0,97.1176,97.1176,97.0296,97.0472,8500.0
2014-08-06 13:45:00,165.53,165.53,165.36,165.38,8500.0,97.0413,97.0413,96.9417,96.9534,8500.0
2014-08-06 13:50:00,165.39,165.4,165.29,165.33,9400.0,96.9593,96.9651,96.9006,96.9241,9400.0
2014-08-06 13:55:00,165.32,165.41,165.23,165.27,10600.0,96.9182,96.971,96.8655,96.8889,10600.0
2014-08-06 14:00:00,165.23,165.29,165.19,165.28,14300.0,96.8655,96.9006,96.842,96.8948,14300.0
2014-08-06 14:05:00,165.29,165.49,165.29,165.49,11300.0,96.9006,97.0179,96.9006,97.0179,11300.0
2014-08-06 14:10:00,165.48,165.48,165.32,165.48,9600.0,97.012,97.012,96.9182,97.012,9600.0
2014-08-06 14:15:00,165.47,165.48,165.36,165.37,6200.0,97.0062,97.012,96.9417,96.9475,6200.0
2014-08-06 14:20:00,165.34,165.34,165.23,165.27,5700.0,96.93,96.93,96.8655,96.8889,5700.0
2014-08-06 14:25:00,165.27,165.49,165.27,165.49,6900.0,96.8889,97.0179,96.8889,97.0179,6900.0
2014-08-06 14:30:00,165.51,165.51,165.25,165.25,15200.0,97.0296,97.0296,96.8772,96.8772,15200.0
2014-08-06 14:35:00,165.25,165.25,165.18,165.18,11500.0,96.8772,96.8772,96.8362,96.8362,11500.0
2014-08-06 14:40:00,165.18,165.39,165.16,165.34,9700.0,96.8362,96.9593,96.8244,96.93,9700.0
2014-08-06 14:45:00,165.33,165.33,165.19,165.22,40900.0,96.9241,96.9241,96.842,96.8596,40900.0
2014-08-06 14:50:00,165.21,165.38,165.2,165.37,21200.0,96.8537,96.9534,96.8479,96.9475,21200.0
2014-08-06 14:55:00,165.38,165.49,165.34,165.48,12800.0,96.9534,97.0179,96.93,97.012,12800.0
2014-08-06 15:00:00,165.47,165.65,165.44,165.64,11900.0,97.0062,97.1117,96.9886,97.1058,11900.0
2014-08-06 15:05:00,165.65,165.67,165.54,165.55,12800.0,97.1117,97.1234,97.0472,97.0531,12800.0
2014-08-06 15:10:00,165.54,165.57,165.41,165.41,12300.0,97.0472,97.0648,96.971,96.971,12300.0
2014-08-06 15:15:00,165.4,165.58,165.39,165.58,17500.0,96.9651,97.0707,96.9593,97.0707,17500.0
2014-08-06 15:20:00,165.59,165.59,165.47,165.58,15000.0,97.0765,97.0765,97.0062,97.0707,15000.0
2014-08-06 15:25:00,165.59,165.61,165.49,165.5,12700.0,97.0765,97.0882,97.0179,97.0238,12700.0
2014-08-06 15:30:00,165.5,165.57,165.36,165.55,22300.0,97.0238,97.0648,96.9417,97.0531,22300.0
2014-08-06 15:35:00,165.56,165.59,165.45,165.48,19700.0,97.0589,97.0765,96.9944,97.012,19700.0
2014-08-06 15:40:00,165.48,165.58,165.47,165.54,20400.0,97.012,97.0707,97.0062,97.0472,20400.0
2014-08-06 15:45:00,165.53,165.61,165.48,165.5,42900.0,97.0413,97.0882,97.012,97.0238,42900.0
2014-08-06 15:50:00,165.51,165.65,165.49,165.52,51700.0,97.0296,97.1117,97.0179,97.0355,51700.0
2014-08-06 15:55:00,165.52,165.55,165.27,165.3,144700.0,97.0355,97.0531,96.8889,96.9065,144700.0
2014-08-07 09:30:00,165.58,166.19,165.58,165.94,19400.0,97.0707,97.4283,97.0707,97.2817,19400.0
2014-08-07 09:35:00,165.96,166.75,165.96,166.53,14500.0,97.2934,97.7566,97.2934,97.6276,14500.0
2014-08-07 09:40:00,166.59,166.68,166.25,166.36,4300.0,97.6628,97.7155,97.4634,97.5279,4300.0
2014-08-07 09:45:00,166.31,166.37,166.0,166.05,20400.0,97.4986,97.5338,97.3169,97.3462,20400.0
2014-08-07 09:50:00,166.07,166.26,166.06,166.12,91200.0,97.3579,97.4693,97.3521,97.3872,91200.0
2014-08-07 09:55:00,166.16,166.45,166.1,166.36,20000.0,97.4107,97.5807,97.3755,97.5279,20000.0
2014-08-07 10:00:00,166.41,166.48,166.31,166.48,10100.0,97.5572,97.5983,97.4986,97.5983,10100.0
2014-08-07 10:05:00,166.47,166.5,166.2,166.24,32500.0,97.5924,97.61,97.4341,97.4576,32500.0
2014-08-07 10:10:00,166.25,166.41,166.22,166.39,8300.0,97.4634,97.5572,97.4459,97.5455,8300.0
2014-08-07 10:15:00,166.42,166.47,166.27,166.3,6800.0,97.5631,97.5924,97.4752,97.4928,6800.0
2014-08-07 10:20:00,166.31,166.33,166.18,166.25,15200.0,97.4986,97.5103,97.4224,97.4634,15200.0
2014-08-07 10:25:00,166.26,166.33,166.21,166.24,21300.0,97.4693,97.5103,97.44,97.4576,21300.0
2014-08-07 10:30:00,166.26,166.34,166.16,166.34,4900.0,97.4693,97.5162,97.4107,97.5162,4900.0
2014-08-07 10:35:00,166.36,166.43,166.3,166.3,8100.0,97.5279,97.569,97.4928,97.4928,8100.0
2014-08-07 10:40:00,166.3,166.44,166.17,166.17,10000.0,97.4928,97.5748,97.4165,97.4165,10000.0
2014-08-07 10:45:00,166.16,166.18,166.03,166.08,18500.0,97.4107,97.4224,97.3345,97.3638,18500.0
2014-08-07 10:50:00,166.08,166.2,166.0,166.05,44100.0,97.3638,97.4341,97.3169,97.3462,44100.0
2014-08-07 10:55:00,166.09,166.16,166.03,166.07,15800.0,97.3696,97.4107,97.3345,97.3579,15800.0
2014-08-07 11:00:00,166.07,166.07,165.89,165.89,9900.0,97.3579,97.3579,97.2524,97.2524,9900.0
2014-08-07 11:05:00,165.89,165.94,165.79,165.89,6500.0,97.2524,97.2817,97.1938,97.2524,6500.0
2014-08-07 11:10:00,165.87,165.92,165.75,165.77,10100.0,97.2407,97.27,97.1703,97.182,10100.0
2014-08-07 11:15:00,165.78,165.83,165.69,165.77,12200.0,97.1879,97.2172,97.1351,97.182,12200.0
2014-08-07 11:20:00,165.75,165.85,165.75,165.83,18000.0,97.1703,97.2289,97.1703,97.2172,18000.0
2014-08-07 11:25:00,165.85,165.87,165.67,165.67,12600.0,97.2289,97.2407,97.1234,97.1234,12600.0
2014-08-07 11:30:00,165.69,165.77,165.6,165.73,3800.0,97.1351,97.182,97.0824,97.1586,3800.0
2014-08-07 11:35:00,165.77,165.79,165.64,165.66,2000.0,97.182,97.1938,97.1058,97.1176,2000.0
2014-08-07 11:40:00,165.63,165.63,165.44,165.44,4700.0,97.1,97.1,96.9886,96.9886,4700.0
2014-08-07 11:45:00,165.41,165.43,165.25,165.32,5600.0,96.971,96.9827,96.8772,96.9182,5600.0
2014-08-07 11:50:00,165.36,165.43,165.26,165.28,4800.0,96.9417,96.9827,96.8831,96.8948,4800.0
2014-08-07 11:55:00,165.3,165.49,165.24,165.47,8200.0,96.9065,97.0179,96.8713,97.0062,8200.0
2014-08-07 12:00:00,165.47,165.59,165.41,165.55,23200.0,97.0062,97.0765,96.971,97.0531,23200.0
2014-08-07 12:05:00,165.57,165.62,165.47,165.57,16700.0,97.0648,97.0941,97.0062,97.0648,16700.0
2014-08-07 12:10:00,165.55,165.57,165.46,165.46,5400.0,97.0531,97.0648,97.0003,97.0003,5400.0
2014-08-07 12:15:00,165.38,165.42,165.24,165.31,3900.0,96.9534,96.9769,96.8713,96.9124,3900.0
2014-08-07 12:20:00,165.3,165.54,165.21,165.54,2400.0,96.9065,97.0472,96.8537,97.0472,2400.0
2014-08-07 12:25:00,165.53,165.6,165.4,165.4,6100.0,97.0413,97.0824,96.9651,96.9651,6100.0
2014-08-07 12:30:00,165.42,165.5,165.31,165.36,3600.0,96.9769,97.0238,96.9124,96.9417,3600.0
2014-08-07 12:35:00,165.35,165.35,165.06,165.25,2800.0,96.9358,96.9358,96.7658,96.8772,2800.0
2014-08-07 12:40:00,165.27,165.41,165.26,165.41,3600.0,96.8889,96.971,96.8831,96.971,3600.0
2014-08-07 12:45:00,165.43,165.51,165.43,165.51,4600.0,96.9827,97.0296,96.9827,97.0296,4600.0
2014-08-07 12:50:00,165.49,165.52,165.39,165.52,8200.0,97.0179,97.0355,96.9593,97.0355,8200.0
2014-08-07 12:55:00,165.52,165.72,165.47,165.72,10000.0,97.0355,97.1527,97.0062,97.1527,10000.0
2014-08-07 13:00:00,165.76,165.98,165.75,165.98,4300.0,97.1762,97.3052,97.1703,97.3052,4300.0
2014-08-07 13:05:00,165.98,166.11,165.97,166.11,7400.0,97.3052,97.3814,97.2993,97.3814,7400.0
2014-08-07 13:10:00,166.11,166.14,166.06,166.09,22200.0,97.3814,97.399,97.3521,97.3696,22200.0
2014-08-07 13:15:00,166.1,166.17,166.08,166.15,7900.0,97.3755,97.4165,97.3638,97.4048,7900.0
2014-08-07 13:20:00,166.15,166.15,166.07,166.15,5300.0,97.4048,97.4048,97.3579,97.4048,5300.0
2014-08-07 13:25:00,166.15,166.2,166.06,166.17,7600.0,97.4048,97.4341,97.3521,97.4165,7600.0
2014-08-07 13:30:00,166.2,166.24,166.06,166.13,19200.0,97.4341,97.4576,97.3521,97.3931,19200.0
2014-08-07 13:35:00,166.08,166.17,166.0,166.11,16500.0,97.3638,97.4165,97.3169,97.3814,16500.0
2014-08-07 13:40:00,166.15,166.17,166.05,166.1,28100.0,97.4048,97.4165,97.3462,97.3755,28100.0
2014-08-07 13:45:00,166.1,166.13,166.05,166.08,10400.0,97.3755,97.3931,97.3462,97.3638,10400.0
2014-08-07 13:50:00,166.08,166.08,166.01,166.02,8800.0,97.3638,97.3638,97.3227,97.3286,8800.0
2014-08-07 13:55:00,166.02,166.08,166.02,166.06,8400.0,97.3286,97.3638,97.3286,97.3521,8400.0
2014-08-07 14:00:00,166.06,166.11,165.96,166.07,16700.0,97.3521,97.3814,97.2934,97.3579,16700.0
2014-08-07 14:05:00,166.07,166.1,166.0,166.01,24200.0,97.3579,97.3755,97.3169,97.3227,24200.0
2014-08-07 14:10:00,166.02,166.05,165.91,165.95,30000.0,97.3286,97.3462,97.2641,97.2876,30000.0
2014-08-07 14:15:00,165.95,165.96,165.79,165.84,11700.0,97.2876,97.2934,97.1938,97.2231,11700.0
2014-08-07 14:20:00,165.84,165.91,165.62,165.89,39300.0,97.2231,97.2641,97.0941,97.2524,39300.0
2014-08-07 14:25:00,165.9,165.9,165.76,165.77,15700.0,97.2583,97.2583,97.1762,97.182,15700.0
2014-08-07 14:30:00,165.79,165.85,165.75,165.76,14100.0,97.1938,97.2289,97.1703,97.1762,14100.0
2014-08-07 14:35:00,165.75,165.78,165.69,165.69,4100.0,97.1703,97.1879,97.1351,97.1351,4100.0
2014-08-07 14:40:00,165.65,165.72,165.65,165.65,14800.0,97.1117,97.1527,97.1117,97.1117,14800.0
2014-08-07 14:45:00,165.66,165.73,165.61,165.65,9700.0,97.1176,97.1586,97.0882,97.1117,9700.0
2014-08-07 14:50:00,165.66,165.78,165.62,165.73,12400.0,97.1176,97.1879,97.0941,97.1586,12400.0
2014-08-07 14:55:00,165.69,165.69,165.51,165.51,7000.0,97.1351,97.1351,97.0296,97.0296,7000.0
2014-08-07 15:00:00,165.54,165.68,165.54,165.57,32100.0,97.0472,97.1293,97.0472,97.0648,32100.0
2014-08-07 15:05:00,165.54,165.64,165.32,165.42,16600.0,97.0472,97.1058,96.9182,96.9769,16600.0
2014-08-07 15:10:00,165.42,165.56,165.41,165.43,22300.0,96.9769,97.0589,96.971,96.9827,22300.0
2014-08-07 15:15:00,165.38,165.41,165.25,165.31,20400.0,96.9534,96.971,96.8772,96.9124,20400.0
2014-08-07 15:20:00,165.3,165.32,165.19,165.2,15200.0,96.9065,96.9182,96.842,96.8479,15200.0
2014-08-07 15:25:00,165.24,165.28,165.06,165.07,36000.0,96.8713,96.8948,96.7658,96.7717,36000.0
2014-08-07 15:30:00,165.07,165.26,165.02,165.26,17400.0,96.7717,96.8831,96.7424,96.8831,17400.0
2014-08-07 15:35:00,165.23,165.35,165.13,165.31,29700.0,96.8655,96.9358,96.8068,96.9124,29700.0
2014-08-07 15:40:00,165.32,165.34,165.19,165.21,26000.0,96.9182,96.93,96.842,96.8537,26000.0
2014-08-07 15:45:00,165.22,165.3,165.07,165.12,59700.0,96.8596,96.9065,96.7717,96.801,59700.0
2014-08-07 15:50:00,165.12,165.43,165.12,165.42,72900.0,96.801,96.9827,96.801,96.9769,72900.0
2014-08-07 15:55:00,165.42,165.48,165.2,165.21,109500.0,96.9769,97.012,96.8479,96.8537,109500.0
2014-08-08 09:30:00,166.22,166.74,166.11,166.5,17700.0,97.4459,97.7507,97.3814,97.61,17700.0
2014-08-08 09:35:00,166.58,166.58,165.83,165.84,6600.0,97.6569,97.6569,97.2172,97.2231,6600.0
2014-08-08 09:40:00,165.83,165.83,165.49,165.69,8800.0,97.2172,97.2172,97.0179,97.1351,8800.0
2014-08-08 09:45:00,165.69,165.7,165.59,165.64,5800.0,97.1351,97.141,97.0765,97.1058,5800.0
2014-08-08 09:50:00,165.64,165.66,165.38,165.38,14600.0,97.1058,97.1176,96.9534,96.9534,14600.0
2014-08-08 09:55:00,165.37,165.46,165.25,165.27,10100.0,96.9475,97.0003,96.8772,96.8889,10100.0
2014-08-08 10:00:00,165.32,165.48,165.14,165.48,11500.0,96.9182,97.012,96.8127,97.012,11500.0
2014-08-08 10:05:00,165.47,165.51,165.28,165.37,10100.0,97.0062,97.0296,96.8948,96.9475,10100.0
2014-08-08 10:10:00,165.37,165.44,165.23,165.24,7500.0,96.9475,96.9886,96.8655,96.8713,7500.0
2014-08-08 10:15:00,165.2,165.36,165.14,165.31,4000.0,96.8479,96.9417,96.8127,96.9124,4000.0
2014-08-08 10:20:00,165.34,165.4,165.18,165.4,6800.0,96.93,96.9651,96.8362,96.9651,6800.0
2014-08-08 10:25:00,165.44,165.47,165.22,165.34,8000.0,96.9886,97.0062,96.8596,96.93,8000.0
2014-08-08 10:30:00,165.34,165.37,165.22,165.37,8900.0,96.93,96.9475,96.8596,96.9475,8900.0
2014-08-08 10:35:00,165.39,165.39,165.24,165.35,42800.0,96.9593,96.9593,96.8713,96.9358,42800.0
2014-08-08 10:40:00,165.36,165.52,165.34,165.38,8300.0,96.9417,97.0355,96.93,96.9534,8300.0
2014-08-08 10:45:00,165.36,165.55,165.36,165.55,13600.0,96.9417,97.0531,96.9417,97.0531,13600.0
2014-08-08 10:50:00,165.56,165.56,165.46,165.52,8500.0,97.0589,97.0589,97.0003,97.0355,8500.0
2014-08-08 10:55:00,165.48,165.49,165.38,165.49,2800.0,97.012,97.0179,96.9534,97.0179,2800.0
2014-08-08 11:00:00,165.48,165.48,165.4,165.45,2900.0,97.012,97.012,96.9651,96.9944,2900.0
2014-08-08 11:05:00,165.47,165.63,165.47,165.6,14100.0,97.0062,97.1,97.0062,97.0824,14100.0
2014-08-08 11:10:00,165.55,165.66,165.52,165.62,5100.0,97.0531,97.1176,97.0355,97.0941,5100.0
2014-08-08 11:15:00,165.62,165.81,165.6,165.74,11100.0,97.0941,97.2055,97.0824,97.1645,11100.0
2014-08-08 11:20:00,165.74,165.84,165.59,165.78,21500.0,97.1645,97.2231,97.0765,97.1879,21500.0
2014-08-08 11:25:00,165.78,165.81,165.61,165.7,27800.0,97.1879,97.2055,97.0882,97.141,27800.0
2014-08-08 11:30:00,165.72,165.84,165.69,165.77,66300.0,97.1527,97.2231,97.1351,97.182,66300.0
2014-08-08 11:35:00,165.78,165.79,165.71,165.72,30600.0,97.1879,97.1938,97.1469,97.1527,30600.0
2014-08-08 11:40:00,165.79,165.79,165.7,165.73,11600.0,97.1938,97.1938,97.141,97.1586,11600.0
2014-08-08 11:45:00,165.74,165.81,165.65,165.73,24500.0,97.1645,97.2055,97.1117,97.1586,24500.0
2014-08-08 11:50:00,165.73,165.9,165.72,165.9,15500.0,97.1586,97.2583,97.1527,97.2583,15500.0
2014-08-08 11:55:00,165.89,165.99,165.81,165.95,35200.0,97.2524,97.311,97.2055,97.2876,35200.0
2014-08-08 12:00:00,165.98,166.04,165.91,165.95,8500.0,97.3052,97.3403,97.2641,97.2876,8500.0
2014-08-08 12:05:00,165.94,166.08,165.94,165.96,13300.0,97.2817,97.3638,97.2817,97.2934,13300.0
2014-08-08 12:10:00,165.94,166.0,165.94,165.96,14000.0,97.2817,97.3169,97.2817,97.2934,14000.0
2014-08-08 12:15:00,165.96,165.99,165.94,165.95,20200.0,97.2934,97.311,97.2817,97.2876,20200.0
2014-08-08 12:20:00,165.94,165.98,165.94,165.96,4200.0,97.2817,97.3052,97.2817,97.2934,4200.0
2014-08-08 12:25:00,165.98,166.15,165.96,166.09,14100.0,97.3052,97.4048,97.2934,97.3696,14100.0
2014-08-08 12:30:00,166.12,166.14,166.04,166.07,2800.0,97.3872,97.399,97.3403,97.3579,2800.0
2014-08-08 12:35:00,166.06,166.08,165.96,165.98,3300.0,97.3521,97.3638,97.2934,97.3052,3300.0
2014-08-08 12:40:00,166.04,166.05,165.93,165.93,10000.0,97.3403,97.3462,97.2758,97.2758,10000.0
2014-08-08 12:45:00,165.92,165.93,165.83,165.88,2500.0,97.27,97.2758,97.2172,97.2465,2500.0
2014-08-08 12:50:00,165.97,166.04,165.92,165.94,3700.0,97.2993,97.3403,97.27,97.2817,3700.0
2014-08-08 12:55:00,165.95,165.95,165.79,165.79,4600.0,97.2876,97.2876,97.1938,97.1938,4600.0
2014-08-08 13:00:00,165.8,165.84,165.7,165.8,6300.0,97.1996,97.2231,97.141,97.1996,6300.0
2014-08-08 13:05:00,165.86,165.86,165.82,165.85,5500.0,97.2348,97.2348,97.2114,97.2289,5500.0
2014-08-08 13:10:00,165.87,165.92,165.85,165.86,7400.0,97.2407,97.27,97.2289,97.2348,7400.0
2014-08-08 13:15:00,165.87,166.08,165.86,166.07,10100.0,97.2407,97.3638,97.2348,97.3579,10100.0
2014-08-08 13:20:00,166.1,166.16,165.95,166.0,20900.0,97.3755,97.4107,97.2876,97.3169,20900.0
2014-08-08 13:25:00,166.0,166.15,165.95,166.0,50600.0,97.3169,97.4048,97.2876,97.3169,50600.0
2014-08-08 13:30:00,166.04,166.04,165.82,165.94,27100.0,97.3403,97.3403,97.2114,97.2817,27100.0
2014-08-08 13:35:00,165.99,166.01,165.88,165.94,13300.0,97.311,97.3227,97.2465,97.2817,13300.0
2014-08-08 13:40:00,166.0,166.15,165.89,166.11,30200.0,97.3169,97.4048,97.2524,97.3814,30200.0
2014-08-08 13:45:00,166.14,166.3,166.07,166.24,5200.0,97.399,97.4928,97.3579,97.4576,5200.0
2014-08-08 13:50:00,166.3,166.31,166.18,166.23,8400.0,97.4928,97.4986,97.4224,97.4517,8400.0
2014-08-08 13:55:00,166.22,166.3,166.12,166.21,14500.0,97.4459,97.4928,97.3872,97.44,14500.0
2014-08-08 14:00:00,166.25,166.4,166.21,166.27,9900.0,97.4634,97.5514,97.44,97.4752,9900.0
2014-08-08 14:05:00,166.27,166.38,166.19,166.24,15000.0,97.4752,97.5397,97.4283,97.4576,15000.0
2014-08-08 14:10:00,166.22,166.22,166.09,166.18,2800.0,97.4459,97.4459,97.3696,97.4224,2800.0
2014-08-08 14:15:00,166.2,166.2,166.05,166.07,5900.0,97.4341,97.4341,97.3462,97.3579,5900.0
2014-08-08 14:20:00,166.08,166.11,165.93,166.05,16000.0,97.3638,97.3814,97.2758,97.3462,16000.0
2014-08-08 14:25:00,166.06,166.1,165.96,166.06,38800.0,97.3521,97.3755,97.2934,97.3521,38800.0
2014-08-08 14:30:00,166.05,166.27,166.0,166.19,32800.0,97.3462,97.4752,97.3169,97.4283,32800.0
2014-08-08 14:35:00,166.21,166.23,166.03,166.05,29400.0,97.44,97.4517,97.3345,97.3462,29400.0
2014-08-08 14:40:00,166.05,166.24,166.05,166.06,10300.0,97.3462,97.4576,97.3462,97.3521,10300.0
2014-08-08 14:45:00,166.05,166.27,166.05,166.25,5700.0,97.3462,97.4752,97.3462,97.4634,5700.0
2014-08-08 14:50:00,166.25,166.29,166.14,166.15,9700.0,97.4634,97.4869,97.399,97.4048,9700.0
2014-08-08 14:55:00,166.17,166.19,166.07,166.09,6400.0,97.4165,97.4283,97.3579,97.3696,6400.0
2014-08-08 15:00:00,166.11,166.14,166.04,166.07,5600.0,97.3814,97.399,97.3403,97.3579,5600.0
2014-08-08 15:05:00,166.11,166.16,166.09,166.15,6600.0,97.3814,97.4107,97.3696,97.4048,6600.0
2014-08-08 15:10:00,166.16,166.23,166.09,166.2,9900.0,97.4107,97.4517,97.3696,97.4341,9900.0
2014-08-08 15:15:00,166.2,166.27,166.14,166.19,12600.0,97.4341,97.4752,97.399,97.4283,12600.0
2014-08-08 15:20:00,166.18,166.18,166.03,166.07,22600.0,97.4224,97.4224,97.3345,97.3579,22600.0
2014-08-08 15:25:00,166.04,166.2,166.04,166.13,13100.0,97.3403,97.4341,97.3403,97.3931,13100.0
2014-08-08 15:30:00,166.13,166.25,166.1,166.22,8100.0,97.3931,97.4634,97.3755,97.4459,8100.0
2014-08-08 15:35:00,166.24,166.27,166.2,166.26,17400.0,97.4576,97.4752,97.4341,97.4693,17400.0
2014-08-08 15:40:00,166.24,166.29,166.19,166.23,30100.0,97.4576,97.4869,97.4283,97.4517,30100.0
2014-08-08 15:45:00,166.25,166.33,166.24,166.32,50400.0,97.4634,97.5103,97.4576,97.5045,50400.0
2014-08-08 15:50:00,166.32,166.35,166.23,166.26,42600.0,97.5045,97.5221,97.4517,97.4693,42600.0
2014-08-08 15:55:00,166.27,166.41,166.24,166.25,97300.0,97.4752,97.5572,97.4576,97.4634,97300.0
2014-08-11 09:30:00,166.63,167.23,166.3,167.14,19300.0,97.6862,98.038,97.4928,97.9852,19300.0
2014-08-11 09:35:00,167.19,167.91,167.19,167.81,16600.0,98.0145,98.4366,98.0145,98.378,16600.0
2014-08-11 09:40:00,167.88,167.89,167.68,167.87,16300.0,98.419,98.4249,98.3018,98.4132,16300.0
2014-08-11 09:45:00,167.94,168.1,167.83,167.88,10700.0,98.4542,98.548,98.3897,98.419,10700.0
2014-08-11 09:50:00,167.85,168.12,167.85,168.06,6800.0,98.4014,98.5597,98.4014,98.5245,6800.0
2014-08-11 09:55:00,168.13,168.26,168.05,168.11,12000.0,98.5656,98.6418,98.5187,98.5539,12000.0
2014-08-11 10:00:00,168.18,168.33,168.07,168.19,7600.0,98.5949,98.6828,98.5304,98.6008,7600.0
2014-08-11 10:05:00,168.19,168.24,168.13,168.19,3100.0,98.6008,98.6301,98.5656,98.6008,3100.0
2014-08-11 10:10:00,168.27,168.38,168.21,168.22,6600.0,98.6477,98.7121,98.6125,98.6183,6600.0
2014-08-11 10:15:00,168.19,168.22,168.07,168.12,25300.0,98.6008,98.6183,98.5304,98.5597,25300.0
2014-08-11 10:20:00,168.11,168.12,167.97,168.03,7300.0,98.5539,98.5597,98.4718,98.507,7300.0
2014-08-11 10:25:00,168.02,168.07,167.68,167.7,12400.0,98.5011,98.5304,98.3018,98.3135,12400.0
2014-08-11 10:30:00,167.7,167.73,167.55,167.71,15900.0,98.3135,98.3311,98.2256,98.3194,15900.0
2014-08-11 10:35:00,167.77,168.09,167.76,168.06,8300.0,98.3545,98.5421,98.3487,98.5245,8300.0
2014-08-11 10:40:00,168.05,168.07,167.85,167.85,6100.0,98.5187,98.5304,98.4014,98.4014,6100.0
2014-08-11 10:45:00,167.87,167.93,167.82,167.93,3300.0,98.4132,98.4483,98.3838,98.4483,3300.0
2014-08-11 10:50:00,167.94,167.98,167.82,167.94,6000.0,98.4542,98.4776,98.3838,98.4542,6000.0
2014-08-11 10:55:00,167.92,167.92,167.78,167.85,4700.0,98.4425,98.4425,98.3604,98.4014,4700.0
2014-08-11 11:00:00,167.84,167.98,167.79,167.93,5200.0,98.3956,98.4776,98.3663,98.4483,5200.0
2014-08-11 11:05:00,168.01,168.16,168.01,168.09,7400.0,98.4952,98.5832,98.4952,98.5421,7400.0
2014-08-11 11:10:00,168.07,168.16,168.06,168.09,4700.0,98.5304,98.5832,98.5245,98.5421,4700.0
2014-08-11 11:15:00,168.16,168.16,168.09,168.12,6200.0,98.5832,98.5832,98.5421,98.5597,6200.0
2014-08-11 11:20:00,168.1,168.16,168.02,168.02,7300.0,98.548,98.5832,98.5011,98.5011,7300.0
2014-08-11 11:25:00,167.99,168.03,167.95,168.01,2600.0,98.4835,98.507,98.4601,98.4952,2600.0
2014-08-11 11:30:00,167.99,168.1,167.98,167.99,9800.0,98.4835,98.548,98.4776,98.4835,9800.0
2014-08-11 11:35:00,168.01,168.04,167.98,168.02,4900.0,98.4952,98.5128,98.4776,98.5011,4900.0
2014-08-11 11:40:00,168.05,168.21,168.04,168.2,6800.0,98.5187,98.6125,98.5128,98.6066,6800.0
2014-08-11 11:45:00,168.2,168.21,168.12,168.13,4300.0,98.6066,98.6125,98.5597,98.5656,4300.0
2014-08-11 11:50:00,168.12,168.19,168.11,168.18,1800.0,98.5597,98.6008,98.5539,98.5949,1800.0
2014-08-11 11:55:00,168.18,168.2,168.13,168.2,8700.0,98.5949,98.6066,98.5656,98.6066,8700.0
2014-08-11 12:00:00,168.2,168.23,168.07,168.09,4700.0,98.6066,98.6242,98.5304,98.5421,4700.0
2014-08-11 12:05:00,168.11,168.3,168.11,168.23,7900.0,98.5539,98.6652,98.5539,98.6242,7900.0
2014-08-11 12:10:00,168.22,168.22,168.01,168.01,4900.0,98.6183,98.6183,98.4952,98.4952,4900.0
2014-08-11 12:15:00,168.0,168.04,167.98,168.04,2400.0,98.4894,98.5128,98.4776,98.5128,2400.0
2014-08-11 12:20:00,168.05,168.07,167.89,167.93,4000.0,98.5187,98.5304,98.4249,98.4483,4000.0
2014-08-11 12:25:00,167.94,167.95,167.89,167.92,1800.0,98.4542,98.4601,98.4249,98.4425,1800.0
2014-08-11 12:30:00,167.95,167.95,167.86,167.89,3300.0,98.4601,98.4601,98.4073,98.4249,3300.0
2014-08-11 12:35:00,167.91,167.94,167.85,167.86,2300.0,98.4366,98.4542,98.4014,98.4073,2300.0
2014-08-11 12:40:00,167.87,167.97,167.87,167.95,1400.0,98.4132,98.4718,98.4132,98.4601,1400.0
2014-08-11 12:45:00,167.97,167.98,167.91,167.93,2200.0,98.4718,98.4776,98.4366,98.4483,2200.0
2014-08-11 12:50:00,167.9,167.94,167.86,167.94,6200.0,98.4307,98.4542,98.4073,98.4542,6200.0
2014-08-11 12:55:00,167.95,167.96,167.94,167.95,2300.0,98.4601,98.4659,98.4542,98.4601,2300.0
2014-08-11 13:00:00,167.96,167.98,167.93,167.94,2100.0,98.4659,98.4776,98.4483,98.4542,2100.0
2014-08-11 13:05:00,167.94,168.03,167.94,168.0,2300.0,98.4542,98.507,98.4542,98.4894,2300.0
2014-08-11 13:10:00,168.0,168.02,167.97,168.01,3900.0,98.4894,98.5011,98.4718,98.4952,3900.0
2014-08-11 13:15:00,168.01,168.06,167.98,167.98,7200.0,98.4952,98.5245,98.4776,98.4776,7200.0
2014-08-11 13:20:00,167.98,168.04,167.97,167.98,4300.0,98.4776,98.5128,98.4718,98.4776,4300.0
2014-08-11 13:25:00,168.0,168.0,167.89,167.89,3600.0,98.4894,98.4894,98.4249,98.4249,3600.0
2014-08-11 13:30:00,167.9,167.92,167.87,167.87,3600.0,98.4307,98.4425,98.4132,98.4132,3600.0
2014-08-11 13:35:00,167.87,167.98,167.87,167.97,3000.0,98.4132,98.4776,98.4132,98.4718,3000.0
2014-08-11 13:40:00,167.97,168.03,167.97,168.03,3100.0,98.4718,98.507,98.4718,98.507,3100.0
2014-08-11 13:45:00,168.03,168.03,167.93,167.97,3000.0,98.507,98.507,98.4483,98.4718,3000.0
2014-08-11 13:50:00,167.97,168.04,167.84,167.91,5200.0,98.4718,98.5128,98.3956,98.4366,5200.0
2014-08-11 13:55:00,167.88,167.88,167.73,167.84,3800.0,98.419,98.419,98.3311,98.3956,3800.0
2014-08-11 14:00:00,167.84,167.93,167.73,167.93,5700.0,98.3956,98.4483,98.3311,98.4483,5700.0
2014-08-11 14:05:00,167.94,168.16,167.94,168.16,6800.0,98.4542,98.5832,98.4542,98.5832,6800.0
2014-08-11 14:10:00,168.14,168.21,168.09,168.21,6900.0,98.5714,98.6125,98.5421,98.6125,6900.0
2014-08-11 14:15:00,168.19,168.22,168.15,168.17,4800.0,98.6008,98.6183,98.5773,98.589,4800.0
2014-08-11 14:20:00,168.18,168.26,168.17,168.26,6800.0,98.5949,98.6418,98.589,98.6418,6800.0
2014-08-11 14:25:00,168.26,168.28,168.19,168.26,15900.0,98.6418,98.6535,98.6008,98.6418,15900.0
2014-08-11 14:30:00,168.24,168.35,168.19,168.31,21800.0,98.6301,98.6946,98.6008,98.6711,21800.0
2014-08-11 14:35:00,168.29,168.34,168.18,168.21,6200.0,98.6594,98.6887,98.5949,98.6125,6200.0
2014-08-11 14:40:00,168.21,168.26,168.15,168.24,4400.0,98.6125,98.6418,98.5773,98.6301,4400.0
2014-08-11 14:45:00,168.24,168.27,168.13,168.15,5400.0,98.6301,98.6477,98.5656,98.5773,5400.0
2014-08-11 14:50:00,168.12,168.14,168.06,168.14,3600.0,98.5597,98.5714,98.5245,98.5714,3600.0
2014-08-11 14:55:00,168.16,168.23,168.08,168.08,4900.0,98.5832,98.6242,98.5363,98.5363,4900.0
2014-08-11 15:00:00,168.1,168.17,168.1,168.17,5400.0,98.548,98.589,98.548,98.589,5400.0
2014-08-11 15:05:00,168.17,168.23,168.16,168.23,6100.0,98.589,98.6242,98.5832,98.6242,6100.0
2014-08-11 15:10:00,168.21,168.27,168.15,168.16,6900.0,98.6125,98.6477,98.5773,98.5832,6900.0
2014-08-11 15:15:00,168.16,168.25,168.16,168.22,5600.0,98.5832,98.6359,98.5832,98.6183,5600.0
2014-08-11 15:20:00,168.21,168.25,168.2,168.24,7800.0,98.6125,98.6359,98.6066,98.6301,7800.0
2014-08-11 15:25:00,168.24,168.29,168.2,168.2,11600.0,98.6301,98.6594,98.6066,98.6066,11600.0
2014-08-11 15:30:00,168.2,168.24,168.2,168.21,12700.0,98.6066,98.6301,98.6066,98.6125,12700.0
2014-08-11 15:35:00,168.22,168.25,168.12,168.14,21000.0,98.6183,98.6359,98.5597,98.5714,21000.0
2014-08-11 15:40:00,168.14,168.17,167.94,167.94,18400.0,98.5714,98.589,98.4542,98.4542,18400.0
2014-08-11 15:45:00,167.94,168.07,167.93,168.05,30000.0,98.4542,98.5304,98.4483,98.5187,30000.0
2014-08-11 15:50:00,168.05,168.18,168.04,168.16,38300.0,98.5187,98.5949,98.5128,98.5832,38300.0
2014-08-11 15:55:00,168.15,168.25,167.96,168.09,101200.0,98.5773,98.6359,98.4659,98.5421,101200.0
2014-08-12 09:30:00,168.05,168.15,167.96,168.03,12300.0,98.5187,98.5773,98.4659,98.507,12300.0
2014-08-12 09:35:00,168.02,168.11,167.5,167.51,13900.0,98.5011,98.5539,98.1962,98.2021,13900.0
2014-08-12 09:40:00,167.64,168.0,167.53,167.9,9500.0,98.2783,98.4894,98.2138,98.4307,9500.0
2014-08-12 09:45:00,167.9,168.13,167.9,168.13,7000.0,98.4307,98.5656,98.4307,98.5656,7000.0
2014-08-12 09:50:00,168.21,168.22,167.81,167.87,5500.0,98.6125,98.6183,98.378,98.4132,5500.0
2014-08-12 09:55:00,167.9,168.26,167.9,168.26,4000.0,98.4307,98.6418,98.4307,98.6418,4000.0
2014-08-12 10:00:00,168.22,168.22,168.0,168.05,5700.0,98.6183,98.6183,98.4894,98.5187,5700.0
2014-08-12 10:05:00,168.11,168.17,167.8,167.92,8500.0,98.5539,98.589,98.3721,98.4425,8500.0
2014-08-12 10:10:00,167.9,168.08,167.83,167.99,8400.0,98.4307,98.5363,98.3897,98.4835,8400.0
2014-08-12 10:15:00,168.07,168.17,167.93,168.07,24100.0,98.5304,98.589,98.4483,98.5304,24100.0
2014-08-12 10:20:00,168.07,168.19,167.93,168.12,15200.0,98.5304,98.6008,98.4483,98.5597,15200.0
2014-08-12 10:25:00,168.12,168.15,167.98,168.05,24700.0,98.5597,98.5773,98.4776,98.5187,24700.0
2014-08-12 10:30:00,168.03,168.11,167.87,168.11,5200.0,98.507,98.5539,98.4132,98.5539,5200.0
2014-08-12 10:35:00,168.1,168.1,167.94,168.01,6500.0,98.548,98.548,98.4542,98.4952,6500.0
2014-08-12 10:40:00,168.01,168.08,167.82,167.82,4500.0,98.4952,98.5363,98.3838,98.3838,4500.0
2014-08-12 10:45:00,167.82,167.88,167.73,167.74,3700.0,98.3838,98.419,98.3311,98.3369,3700.0
2014-08-12 10:50:00,167.77,167.84,167.73,167.84,1100.0,98.3545,98.3956,98.3311,98.3956,1100.0
2014-08-12 10:55:00,167.81,167.89,167.81,167.85,800.0,98.378,98.4249,98.378,98.4014,800.0
2014-08-12 11:00:00,167.82,167.82,167.53,167.54,2700.0,98.3838,98.3838,98.2138,98.2197,2700.0
2014-08-12 11:05:00,167.6,167.78,167.6,167.69,5200.0,98.2549,98.3604,98.2549,98.3076,5200.0
2014-08-12 11:10:00,167.71,167.79,167.67,167.77,1900.0,98.3194,98.3663,98.2959,98.3545,1900.0
2014-08-12 11:15:00,167.77,167.85,167.75,167.8,4800.0,98.3545,98.4014,98.3428,98.3721,4800.0
2014-08-12 11:20:00,167.85,167.97,167.85,167.91,4200.0,98.4014,98.4718,98.4014,98.4366,4200.0
2014-08-12 11:25:00,167.94,168.0,167.84,168.0,4100.0,98.4542,98.4894,98.3956,98.4894,4100.0
2014-08-12 11:30:00,168.0,168.05,167.87,167.88,4000.0,98.4894,98.5187,98.4132,98.419,4000.0
2014-08-12 11:35:00,167.84,167.89,167.81,167.88,2500.0,98.3956,98.4249,98.378,98.419,2500.0
2014-08-12 11:40:00,167.89,167.9,167.8,167.84,1600.0,98.4249,98.4307,98.3721,98.3956,1600.0
2014-08-12 11:45:00,167.9,167.9,167.73,167.73,1900.0,98.4307,98.4307,98.3311,98.3311,1900.0
2014-08-12 11:50:00,167.72,167.72,167.6,167.69,5500.0,98.3252,98.3252,98.2549,98.3076,5500.0
2014-08-12 11:55:00,167.64,167.64,167.45,167.45,2700.0,98.2783,98.2783,98.1669,98.1669,2700.0
2014-08-12 12:00:00,167.43,167.58,167.39,167.56,7200.0,98.1552,98.2431,98.1318,98.2314,7200.0
2014-08-12 12:05:00,167.56,167.56,167.44,167.53,3800.0,98.2314,98.2314,98.1611,98.2138,3800.0
2014-08-12 12:10:00,167.53,167.53,167.41,167.51,4200.0,98.2138,98.2138,98.1435,98.2021,4200.0
2014-08-12 12:15:00,167.5,167.52,167.46,167.46,3200.0,98.1962,98.208,98.1728,98.1728,3200.0
2014-08-12 12:20:00,167.44,167.44,167.35,167.39,3800.0,98.1611,98.1611,98.1083,98.1318,3800.0
2014-08-12 12:25:00,167.36,167.44,167.36,167.39,1300.0,98.1142,98.1611,98.1142,98.1318,1300.0
2014-08-12 12:30:00,167.43,167.46,167.43,167.46,1000.0,98.1552,98.1728,98.1552,98.1728,1000.0
2014-08-12 12:35:00,167.47,167.6,167.46,167.52,7800.0,98.1787,98.2549,98.1728,98.208,7800.0
2014-08-12 12:40:00,167.46,167.56,167.44,167.48,7600.0,98.1728,98.2314,98.1611,98.1845,7600.0
2014-08-12 12:45:00,167.51,167.52,167.39,167.46,9700.0,98.2021,98.208,98.1318,98.1728,9700.0
2014-08-12 12:50:00,167.46,167.51,167.4,167.46,9300.0,98.1728,98.2021,98.1376,98.1728,9300.0
2014-08-12 12:55:00,167.5,167.53,167.47,167.47,5700.0,98.1962,98.2138,98.1787,98.1787,5700.0
2014-08-12 13:00:00,167.48,167.53,167.48,167.51,1900.0,98.1845,98.2138,98.1845,98.2021,1900.0
2014-08-12 13:05:00,167.48,167.59,167.48,167.51,4400.0,98.1845,98.249,98.1845,98.2021,4400.0
2014-08-12 13:10:00,167.52,167.52,167.4,167.48,7800.0,98.208,98.208,98.1376,98.1845,7800.0
2014-08-12 13:15:00,167.44,167.49,167.42,167.49,1800.0,98.1611,98.1904,98.1493,98.1904,1800.0
2014-08-12 13:20:00,167.5,167.55,167.44,167.45,3800.0,98.1962,98.2256,98.1611,98.1669,3800.0
2014-08-12 13:25:00,167.45,167.58,167.45,167.5,6400.0,98.1669,98.2431,98.1669,98.1962,6400.0
2014-08-12 13:30:00,167.48,167.48,167.27,167.29,8400.0,98.1845,98.1845,98.0614,98.0731,8400.0
2014-08-12 13:35:00,167.29,167.3,167.21,167.24,2900.0,98.0731,98.079,98.0262,98.0438,2900.0
2014-08-12 13:40:00,167.23,167.41,167.23,167.41,3000.0,98.038,98.1435,98.038,98.1435,3000.0
2014-08-12 13:45:00,167.36,167.38,167.27,167.35,5200.0,98.1142,98.1259,98.0614,98.1083,5200.0
2014-08-12 13:50:00,167.35,167.37,167.24,167.35,16800.0,98.1083,98.12,98.0438,98.1083,16800.0
2014-08-12 13:55:00,167.35,167.36,167.28,167.35,4400.0,98.1083,98.1142,98.0673,98.1083,4400.0
2014-08-12 14:00:00,167.35,167.35,167.26,167.3,14600.0,98.1083,98.1083,98.0556,98.079,14600.0
2014-08-12 14:05:00,167.3,167.3,167.2,167.2,3600.0,98.079,98.079,98.0204,98.0204,3600.0
2014-08-12 14:10:00,167.22,167.25,167.17,167.2,3400.0,98.0321,98.0497,98.0028,98.0204,3400.0
2014-08-12 14:15:00,167.2,167.28,167.2,167.28,900.0,98.0204,98.0673,98.0204,98.0673,900.0
2014-08-12 14:20:00,167.3,167.33,167.25,167.3,3100.0,98.079,98.0966,98.0497,98.079,3100.0
2014-08-12 14:25:00,167.3,167.38,167.19,167.23,10900.0,98.079,98.1259,98.0145,98.038,10900.0
2014-08-12 14:30:00,167.23,167.25,167.12,167.25,2700.0,98.038,98.0497,97.9735,98.0497,2700.0
2014-08-12 14:35:00,167.25,167.31,167.21,167.31,4600.0,98.0497,98.0849,98.0262,98.0849,4600.0
2014-08-12 14:40:00,167.28,167.28,167.13,167.2,5600.0,98.0673,98.0673,97.9793,98.0204,5600.0
2014-08-12 14:45:00,167.2,167.2,167.15,167.16,3200.0,98.0204,98.0204,97.9911,97.9969,3200.0
2014-08-12 14:50:00,167.2,167.31,167.2,167.3,4700.0,98.0204,98.0849,98.0204,98.079,4700.0
2014-08-12 14:55:00,167.3,167.3,167.26,167.28,4500.0,98.079,98.079,98.0556,98.0673,4500.0
2014-08-12 15:00:00,167.27,167.32,167.25,167.31,7300.0,98.0614,98.0907,98.0497,98.0849,7300.0
2014-08-12 15:05:00,167.31,167.33,167.29,167.3,15000.0,98.0849,98.0966,98.0731,98.079,15000.0
2014-08-12 15:10:00,167.3,167.32,167.25,167.29,15400.0,98.079,98.0907,98.0497,98.0731,15400.0
2014-08-12 15:15:00,167.3,167.36,167.28,167.36,15500.0,98.079,98.1142,98.0673,98.1142,15500.0
2014-08-12 15:20:00,167.37,167.45,167.32,167.38,16000.0,98.12,98.1669,98.0907,98.1259,16000.0
2014-08-12 15:25:00,167.38,167.4,167.26,167.27,3700.0,98.1259,98.1376,98.0556,98.0614,3700.0
2014-08-12 15:30:00,167.25,167.33,167.23,167.33,4600.0,98.0497,98.0966,98.038,98.0966,4600.0
2014-08-12 15:35:00,167.34,167.43,167.34,167.41,16100.0,98.1024,98.1552,98.1024,98.1435,16100.0
2014-08-12 15:40:00,167.42,167.45,167.32,167.34,28200.0,98.1493,98.1669,98.0907,98.1024,28200.0
2014-08-12 15:45:00,167.35,167.39,167.3,167.38,37100.0,98.1083,98.1318,98.079,98.1259,37100.0
2014-08-12 15:50:00,167.38,167.39,167.26,167.26,46900.0,98.1259,98.1318,98.0556,98.0556,46900.0
2014-08-12 15:55:00,167.29,167.34,167.12,167.2,122500.0,98.0731,98.1024,97.9735,98.0204,122500.0
2014-08-13 09:30:00,166.45,167.3,166.44,167.17,22200.0,98.3334,98.8356,98.3275,98.7588,22200.0
2014-08-13 09:35:00,167.05,167.3,167.03,167.14,8900.0,98.6879,98.8356,98.6761,98.7411,8900.0
2014-08-13 09:40:00,167.11,167.15,166.88,166.91,42900.0,98.7234,98.747,98.5875,98.6052,42900.0
2014-08-13 09:45:00,166.99,167.1,166.94,166.97,20200.0,98.6525,98.7174,98.6229,98.6406,20200.0
2014-08-13 09:50:00,167.03,167.22,166.96,167.15,7900.0,98.6761,98.7883,98.6347,98.747,7900.0
2014-08-13 09:55:00,167.23,167.31,167.18,167.24,8300.0,98.7942,98.8415,98.7647,98.8002,8300.0
2014-08-13 10:00:00,167.25,167.39,167.22,167.32,19600.0,98.8061,98.8888,98.7883,98.8474,19600.0
2014-08-13 10:05:00,167.32,167.4,167.26,167.26,18300.0,98.8474,98.8947,98.812,98.812,18300.0
2014-08-13 10:10:00,167.24,167.33,167.21,167.27,9000.0,98.8002,98.8533,98.7824,98.8179,9000.0
2014-08-13 10:15:00,167.27,167.36,167.26,167.35,9600.0,98.8179,98.871,98.812,98.8651,9600.0
2014-08-13 10:20:00,167.36,167.36,167.26,167.36,14900.0,98.871,98.871,98.812,98.871,14900.0
2014-08-13 10:25:00,167.36,167.48,167.28,167.48,30700.0,98.871,98.9419,98.8238,98.9419,30700.0
2014-08-13 10:30:00,167.48,167.69,167.48,167.69,6800.0,98.9419,99.066,98.9419,99.066,6800.0
2014-08-13 10:35:00,167.7,167.72,167.59,167.66,5100.0,99.0719,99.0837,99.0069,99.0483,5100.0
2014-08-13 10:40:00,167.69,167.8,167.61,167.8,28800.0,99.066,99.131,99.0187,99.131,28800.0
2014-08-13 10:45:00,167.78,167.82,167.75,167.82,10000.0,99.1192,99.1428,99.1014,99.1428,10000.0
2014-08-13 10:50:00,167.83,167.88,167.76,167.81,6100.0,99.1487,99.1782,99.1074,99.1369,6100.0
2014-08-13 10:55:00,167.84,167.95,167.78,167.94,6900.0,99.1546,99.2196,99.1192,99.2137,6900.0
2014-08-13 11:00:00,167.96,168.21,167.9,168.16,12000.0,99.2255,99.3732,99.1901,99.3437,12000.0
2014-08-13 11:05:00,168.17,168.24,168.12,168.19,23800.0,99.3496,99.3909,99.32,99.3614,23800.0
2014-08-13 11:10:00,168.21,168.24,168.13,168.15,14000.0,99.3732,99.3909,99.3259,99.3378,14000.0
2014-08-13 11:15:00,168.16,168.16,168.01,168.11,19800.0,99.3437,99.3437,99.255,99.3141,19800.0
2014-08-13 11:20:00,168.11,168.19,168.02,168.07,12100.0,99.3141,99.3614,99.261,99.2905,12100.0
2014-08-13 11:25:00,168.12,168.13,168.03,168.07,19700.0,99.32,99.3259,99.2669,99.2905,19700.0
2014-08-13 11:30:00,168.1,168.14,168.07,168.09,12800.0,99.3082,99.3318,99.2905,99.3023,12800.0
2014-08-13 11:35:00,168.12,168.28,168.06,168.26,16300.0,99.32,99.4146,99.2846,99.4027,16300.0
2014-08-13 11:40:00,168.27,168.31,168.24,168.28,1900.0,99.4086,99.4323,99.3909,99.4146,1900.0
2014-08-13 11:45:00,168.29,168.39,168.26,168.39,2600.0,99.4205,99.4795,99.4027,99.4795,2600.0
2014-08-13 11:50:00,168.39,168.39,168.32,168.32,1500.0,99.4795,99.4795,99.4382,99.4382,1500.0
2014-08-13 11:55:00,168.34,168.43,168.3,168.41,5800.0,99.45,99.5032,99.4264,99.4914,5800.0
2014-08-13 12:00:00,168.4,168.45,168.26,168.26,19600.0,99.4854,99.515,99.4027,99.4027,19600.0
2014-08-13 12:05:00,168.27,168.39,168.22,168.34,8100.0,99.4086,99.4795,99.3791,99.45,8100.0
2014-08-13 12:10:00,168.32,168.32,168.17,168.3,6100.0,99.4382,99.4382,99.3496,99.4264,6100.0
2014-08-13 12:15:00,168.32,168.33,168.28,168.29,2200.0,99.4382,99.4441,99.4146,99.4205,2200.0
2014-08-13 12:20:00,168.29,168.29,168.14,168.17,9500.0,99.4205,99.4205,99.3318,99.3496,9500.0
2014-08-13 12:25:00,168.16,168.22,168.16,168.21,3800.0,99.3437,99.3791,99.3437,99.3732,3800.0
2014-08-13 12:30:00,168.21,168.21,168.16,168.16,1300.0,99.3732,99.3732,99.3437,99.3437,1300.0
2014-08-13 12:35:00,168.16,168.16,168.05,168.06,6900.0,99.3437,99.3437,99.2787,99.2846,6900.0
2014-08-13 12:40:00,168.03,168.03,167.89,167.91,6900.0,99.2669,99.2669,99.1842,99.196,6900.0
2014-08-13 12:45:00,167.88,167.97,167.88,167.94,7000.0,99.1782,99.2314,99.1782,99.2137,7000.0
2014-08-13 12:50:00,167.92,167.97,167.91,167.94,9500.0,99.2019,99.2314,99.196,99.2137,9500.0
2014-08-13 12:55:00,167.93,167.97,167.9,167.96,2000.0,99.2078,99.2314,99.1901,99.2255,2000.0
2014-08-13 13:00:00,167.98,168.05,167.96,168.05,2600.0,99.2373,99.2787,99.2255,99.2787,2600.0
2014-08-13 13:05:00,168.06,168.12,168.06,168.08,1800.0,99.2846,99.32,99.2846,99.2964,1800.0
2014-08-13 13:10:00,168.07,168.07,168.03,168.06,1500.0,99.2905,99.2905,99.2669,99.2846,1500.0
2014-08-13 13:15:00,168.04,168.05,168.01,168.04,3000.0,99.2728,99.2787,99.255,99.2728,3000.0
2014-08-13 13:20:00,168.03,168.12,168.0,168.12,2100.0,99.2669,99.32,99.2491,99.32,2100.0
2014-08-13 13:25:00,168.14,168.14,168.05,168.07,2800.0,99.3318,99.3318,99.2787,99.2905,2800.0
2014-08-13 13:30:00,168.06,168.06,168.01,168.06,1700.0,99.2846,99.2846,99.255,99.2846,1700.0
2014-08-13 13:35:00,168.07,168.15,168.04,168.13,3900.0,99.2905,99.3378,99.2728,99.3259,3900.0
2014-08-13 13:40:00,168.15,168.31,168.15,168.17,3700.0,99.3378,99.4323,99.3378,99.3496,3700.0
2014-08-13 13:45:00,168.17,168.27,168.09,168.25,5400.0,99.3496,99.4086,99.3023,99.3968,5400.0
2014-08-13 13:50:00,168.22,168.29,168.17,168.27,3400.0,99.3791,99.4205,99.3496,99.4086,3400.0
2014-08-13 13:55:00,168.21,168.23,168.17,168.2,2300.0,99.3732,99.385,99.3496,99.3673,2300.0
2014-08-13 14:00:00,168.25,168.33,168.21,168.29,9300.0,99.3968,99.4441,99.3732,99.4205,9300.0
2014-08-13 14:05:00,168.3,168.32,168.14,168.19,4900.0,99.4264,99.4382,99.3318,99.3614,4900.0
2014-08-13 14:10:00,168.2,168.25,168.2,168.22,5200.0,99.3673,99.3968,99.3673,99.3791,5200.0
2014-08-13 14:15:00,168.22,168.22,168.16,168.2,2600.0,99.3791,99.3791,99.3437,99.3673,2600.0
2014-08-13 14:20:00,168.17,168.2,168.13,168.2,2500.0,99.3496,99.3673,99.3259,99.3673,2500.0
2014-08-13 14:25:00,168.21,168.24,168.18,168.18,3100.0,99.3732,99.3909,99.3555,99.3555,3100.0
2014-08-13 14:30:00,168.15,168.25,168.14,168.24,3900.0,99.3378,99.3968,99.3318,99.3909,3900.0
2014-08-13 14:35:00,168.26,168.3,168.22,168.3,2100.0,99.4027,99.4264,99.3791,99.4264,2100.0
2014-08-13 14:40:00,168.29,168.31,168.22,168.22,3700.0,99.4205,99.4323,99.3791,99.3791,3700.0
2014-08-13 14:45:00,168.22,168.31,168.22,168.3,3200.0,99.3791,99.4323,99.3791,99.4264,3200.0
2014-08-13 14:50:00,168.31,168.35,168.3,168.34,3400.0,99.4323,99.4559,99.4264,99.45,3400.0
2014-08-13 14:55:00,168.35,168.42,168.35,168.42,5200.0,99.4559,99.4973,99.4559,99.4973,5200.0
2014-08-13 15:00:00,168.42,168.44,168.34,168.36,6700.0,99.4973,99.5091,99.45,99.4618,6700.0
2014-08-13 15:05:00,168.37,168.4,168.3,168.33,10200.0,99.4677,99.4854,99.4264,99.4441,10200.0
2014-08-13 15:10:00,168.32,168.32,168.26,168.29,4000.0,99.4382,99.4382,99.4027,99.4205,4000.0
2014-08-13 15:15:00,168.31,168.33,168.27,168.27,4400.0,99.4323,99.4441,99.4086,99.4086,4400.0
2014-08-13 15:20:00,168.27,168.34,168.25,168.34,8100.0,99.4086,99.45,99.3968,99.45,8100.0
2014-08-13 15:25:00,168.34,168.37,168.25,168.27,17800.0,99.45,99.4677,99.3968,99.4086,17800.0
2014-08-13 15:30:00,168.28,168.28,168.22,168.26,13400.0,99.4146,99.4146,99.3791,99.4027,13400.0
2014-08-13 15:35:00,168.27,168.27,168.2,168.2,8500.0,99.4086,99.4086,99.3673,99.3673,8500.0
2014-08-13 15:40:00,168.2,168.34,168.14,168.31,15600.0,99.3673,99.45,99.3318,99.4323,15600.0
2014-08-13 15:45:00,168.31,168.4,168.25,168.39,28000.0,99.4323,99.4854,99.3968,99.4795,28000.0
2014-08-13 15:50:00,168.39,168.44,168.33,168.41,46100.0,99.4795,99.5091,99.4441,99.4914,46100.0
2014-08-13 15:55:00,168.42,168.51,168.37,168.48,116300.0,99.4973,99.5504,99.4677,99.5327,116300.0
2014-08-14 09:30:00,169.13,169.23,168.91,169.14,30800.0,99.9167,99.9758,99.7867,99.9226,30800.0
2014-08-14 09:35:00,169.16,169.28,168.93,169.08,12800.0,99.9344,100.0053,99.7986,99.8872,12800.0
2014-08-14 09:40:00,169.11,169.11,168.81,168.81,5300.0,99.9049,99.9049,99.7277,99.7277,5300.0
2014-08-14 09:45:00,168.85,168.91,168.69,168.82,9200.0,99.7513,99.7867,99.6568,99.7336,9200.0
2014-08-14 09:50:00,168.9,169.0,168.73,168.76,10900.0,99.7808,99.8399,99.6804,99.6981,10900.0
2014-08-14 09:55:00,168.73,168.73,168.59,168.62,3600.0,99.6804,99.6804,99.5977,99.6154,3600.0
2014-08-14 10:00:00,168.57,168.66,168.41,168.41,5600.0,99.5859,99.639,99.4914,99.4914,5600.0
2014-08-14 10:05:00,168.46,168.56,168.39,168.49,4400.0,99.5209,99.58,99.4795,99.5386,4400.0
2014-08-14 10:10:00,168.45,168.5,168.35,168.38,6100.0,99.515,99.5445,99.4559,99.4736,6100.0
2014-08-14 10:15:00,168.38,168.42,168.34,168.36,9500.0,99.4736,99.4973,99.45,99.4618,9500.0
2014-08-14 10:20:00,168.33,168.37,168.29,168.29,4000.0,99.4441,99.4677,99.4205,99.4205,4000.0
2014-08-14 10:25:00,168.33,168.33,168.14,168.14,6500.0,99.4441,99.4441,99.3318,99.3318,6500.0
2014-08-14 10:30:00,168.19,168.2,168.08,168.13,9500.0,99.3614,99.3673,99.2964,99.3259,9500.0
2014-08-14 10:35:00,168.12,168.18,168.11,168.12,3500.0,99.32,99.3555,99.3141,99.32,3500.0
2014-08-14 10:40:00,168.1,168.1,168.04,168.1,3700.0,99.3082,99.3082,99.2728,99.3082,3700.0
2014-08-14 10:45:00,168.11,168.14,168.08,168.14,5900.0,99.3141,99.3318,99.2964,99.3318,5900.0
2014-08-14 10:50:00,168.12,168.25,168.12,168.16,29500.0,99.32,99.3968,99.32,99.3437,29500.0
2014-08-14 10:55:00,168.16,168.23,168.15,168.16,11200.0,99.3437,99.385,99.3378,99.3437,11200.0
2014-08-14 11:00:00,168.15,168.19,168.15,168.15,1500.0,99.3378,99.3614,99.3378,99.3378,1500.0
2014-08-14 11:05:00,168.17,168.17,167.92,167.96,14200.0,99.3496,99.3496,99.2019,99.2255,14200.0
2014-08-14 11:10:00,167.99,168.1,167.98,168.1,2000.0,99.2432,99.3082,99.2373,99.3082,2000.0
2014-08-14 11:15:00,168.09,168.16,168.05,168.15,13500.0,99.3023,99.3437,99.2787,99.3378,13500.0
2014-08-14 11:20:00,168.18,168.21,168.1,168.17,9600.0,99.3555,99.3732,99.3082,99.3496,9600.0
2014-08-14 11:25:00,168.15,168.15,168.0,168.0,9200.0,99.3378,99.3378,99.2491,99.2491,9200.0
2014-08-14 11:30:00,168.04,168.04,167.87,167.91,2700.0,99.2728,99.2728,99.1723,99.196,2700.0
2014-08-14 11:35:00,167.9,167.9,167.68,167.69,2900.0,99.1901,99.1901,99.0601,99.066,2900.0
2014-08-14 11:40:00,167.71,167.81,167.47,167.47,8600.0,99.0778,99.1369,98.936,98.936,8600.0
2014-08-14 11:45:00,167.47,167.6,167.45,167.55,5600.0,98.936,99.0128,98.9242,98.9833,5600.0
2014-08-14 11:50:00,167.53,167.55,167.4,167.49,5700.0,98.9715,98.9833,98.8947,98.9478,5700.0
2014-08-14 11:55:00,167.49,167.54,167.43,167.43,4000.0,98.9478,98.9774,98.9124,98.9124,4000.0
2014-08-14 12:00:00,167.44,167.5,167.37,167.37,8900.0,98.9183,98.9538,98.877,98.877,8900.0
2014-08-14 12:05:00,167.42,167.55,167.38,167.55,13300.0,98.9065,98.9833,98.8829,98.9833,13300.0
2014-08-14 12:10:00,167.54,167.64,167.54,167.64,2200.0,98.9774,99.0365,98.9774,99.0365,2200.0
2014-08-14 12:15:00,167.64,167.69,167.63,167.67,1800.0,99.0365,99.066,99.0306,99.0542,1800.0
2014-08-14 12:20:00,167.67,167.73,167.67,167.73,1400.0,99.0542,99.0896,99.0542,99.0896,1400.0
2014-08-14 12:25:00,167.77,167.82,167.75,167.82,2300.0,99.1133,99.1428,99.1014,99.1428,2300.0
2014-08-14 12:30:00,167.83,167.86,167.79,167.79,3400.0,99.1487,99.1664,99.1251,99.1251,3400.0
2014-08-14 12:35:00,167.78,167.8,167.75,167.79,3500.0,99.1192,99.131,99.1014,99.1251,3500.0
2014-08-14 12:40:00,167.8,167.8,167.72,167.72,1300.0,99.131,99.131,99.0837,99.0837,1300.0
2014-08-14 12:45:00,167.7,167.72,167.65,167.65,4500.0,99.0719,99.0837,99.0424,99.0424,4500.0
2014-08-14 12:50:00,167.65,167.75,167.65,167.75,2900.0,99.0424,99.1014,99.0424,99.1014,2900.0
2014-08-14 12:55:00,167.74,167.74,167.65,167.67,6600.0,99.0955,99.0955,99.0424,99.0542,6600.0
2014-08-14 13:00:00,167.67,167.84,167.65,167.84,2500.0,99.0542,99.1546,99.0424,99.1546,2500.0
2014-08-14 13:05:00,167.79,167.79,167.7,167.79,2700.0,99.1251,99.1251,99.0719,99.1251,2700.0
2014-08-14 13:10:00,167.79,167.96,167.79,167.96,2700.0,99.1251,99.2255,99.1251,99.2255,2700.0
2014-08-14 13:15:00,167.96,168.07,167.95,167.99,6200.0,99.2255,99.2905,99.2196,99.2432,6200.0
2014-08-14 13:20:00,167.98,168.0,167.92,167.93,7200.0,99.2373,99.2491,99.2019,99.2078,7200.0
2014-08-14 13:25:00,167.89,167.94,167.85,167.85,1300.0,99.1842,99.2137,99.1605,99.1605,1300.0
2014-08-14 13:30:00,167.84,167.94,167.82,167.82,11800.0,99.1546,99.2137,99.1428,99.1428,11800.0
2014-08-14 13:35:00,167.84,167.89,167.77,167.8,14900.0,99.1546,99.1842,99.1133,99.131,14900.0
2014-08-14 13:40:00,167.78,167.85,167.77,167.77,10300.0,99.1192,99.1605,99.1133,99.1133,10300.0
2014-08-14 13:45:00,167.78,167.84,167.78,167.84,13700.0,99.1192,99.1546,99.1192,99.1546,13700.0
2014-08-14 13:50:00,167.83,167.86,167.79,167.81,16100.0,99.1487,99.1664,99.1251,99.1369,16100.0
2014-08-14 13:55:00,167.8,167.95,167.8,167.92,10200.0,99.131,99.2196,99.131,99.2019,10200.0
2014-08-14 14:00:00,167.89,167.96,167.89,167.9,5200.0,99.1842,99.2255,99.1842,99.1901,5200.0
2014-08-14 14:05:00,167.91,168.04,167.89,168.03,3600.0,99.196,99.2728,99.1842,99.2669,3600.0
2014-08-14 14:10:00,168.03,168.06,167.94,168.06,279700.0,99.2669,99.2846,99.2137,99.2846,279700.0
2014-08-14 14:15:00,168.03,168.06,168.0,168.05,2800.0,99.2669,99.2846,99.2491,99.2787,2800.0
2014-08-14 14:20:00,168.07,168.31,168.06,168.31,65700.0,99.2905,99.4323,99.2846,99.4323,65700.0
2014-08-14 14:25:00,168.31,168.33,168.25,168.3,5400.0,99.4323,99.4441,99.3968,99.4264,5400.0
2014-08-14 14:30:00,168.32,168.34,168.29,168.32,1800.0,99.4382,99.45,99.4205,99.4382,1800.0
2014-08-14 14:35:00,168.34,168.38,168.32,168.35,1500.0,99.45,99.4736,99.4382,99.4559,1500.0
2014-08-14 14:40:00,168.33,168.38,168.33,168.37,2700.0,99.4441,99.4736,99.4441,99.4677,2700.0
2014-08-14 14:45:00,168.38,168.39,168.23,168.23,2800.0,99.4736,99.4795,99.385,99.385,2800.0
2014-08-14 14:50:00,168.23,168.28,168.23,168.25,2800.0,99.385,99.4146,99.385,99.3968,2800.0
2014-08-14 14:55:00,168.25,168.28,168.21,168.21,2700.0,99.3968,99.4146,99.3732,99.3732,2700.0
2014-08-14 15:00:00,168.22,168.3,168.22,168.29,6900.0,99.3791,99.4264,99.3791,99.4205,6900.0
2014-08-14 15:05:00,168.29,168.29,168.2,168.22,6000.0,99.4205,99.4205,99.3673,99.3791,6000.0
2014-08-14 15:10:00,168.22,168.28,168.2,168.2,8000.0,99.3791,99.4146,99.3673,99.3673,8000.0
2014-08-14 15:15:00,168.21,168.3,168.21,168.26,6500.0,99.3732,99.4264,99.3732,99.4027,6500.0
2014-08-14 15:20:00,168.25,168.25,168.18,168.22,4800.0,99.3968,99.3968,99.3555,99.3791,4800.0
2014-08-14 15:25:00,168.25,168.26,168.09,168.15,16200.0,99.3968,99.4027,99.3023,99.3378,16200.0
2014-08-14 15:30:00,168.16,168.22,168.14,168.2,8000.0,99.3437,99.3791,99.3318,99.3673,8000.0
2014-08-14 15:35:00,168.2,168.21,168.1,168.17,10600.0,99.3673,99.3732,99.3082,99.3496,10600.0
2014-08-14 15:40:00,168.18,168.2,168.14,168.17,14800.0,99.3555,99.3673,99.3318,99.3496,14800.0
2014-08-14 15:45:00,168.15,168.18,168.1,168.16,16100.0,99.3378,99.3555,99.3082,99.3437,16100.0
2014-08-14 15:50:00,168.16,168.23,168.11,168.22,24100.0,99.3437,99.385,99.3141,99.3791,24100.0
2014-08-14 15:55:00,168.22,168.31,168.2,168.28,39200.0,99.3791,99.4323,99.3673,99.4146,39200.0
2014-08-15 09:30:00,169.09,169.35,168.87,168.9,113100.0,99.8931,100.0467,99.7631,99.7808,113100.0
2014-08-15 09:35:00,168.9,169.28,168.77,168.97,11800.0,99.7808,100.0053,99.704,99.8222,11800.0
2014-08-15 09:40:00,168.91,169.0,168.7,168.85,19600.0,99.7867,99.8399,99.6627,99.7513,19600.0
2014-08-15 09:45:00,168.95,169.21,168.9,169.08,7900.0,99.8104,99.964,99.7808,99.8872,7900.0
2014-08-15 09:50:00,168.98,169.21,168.93,169.1,4800.0,99.8281,99.964,99.7986,99.899,4800.0
2014-08-15 09:55:00,169.09,169.29,169.08,169.17,13100.0,99.8931,100.0112,99.8872,99.9403,13100.0
2014-08-15 10:00:00,169.18,169.41,169.16,169.16,11800.0,99.9462,100.0821,99.9344,99.9344,11800.0
2014-08-15 10:05:00,169.19,169.3,169.06,169.06,3400.0,99.9522,100.0171,99.8754,99.8754,3400.0
2014-08-15 10:10:00,169.06,169.22,169.06,169.15,2100.0,99.8754,99.9699,99.8754,99.9285,2100.0
2014-08-15 10:15:00,169.13,169.21,169.02,169.18,3000.0,99.9167,99.964,99.8517,99.9462,3000.0
2014-08-15 10:20:00,169.19,169.19,169.02,169.05,2900.0,99.9522,99.9522,99.8517,99.8694,2900.0
2014-08-15 10:25:00,169.06,169.07,168.99,169.0,3900.0,99.8754,99.8813,99.834,99.8399,3900.0
2014-08-15 10:30:00,168.98,169.06,168.95,168.98,3700.0,99.8281,99.8754,99.8104,99.8281,3700.0
2014-08-15 10:35:00,169.05,169.17,169.0,169.17,4400.0,99.8694,99.9403,99.8399,99.9403,4400.0
2014-08-15 10:40:00,169.1,169.1,168.73,168.9,11700.0,99.899,99.899,99.6804,99.7808,11700.0
2014-08-15 10:45:00,168.88,169.07,168.73,168.87,11600.0,99.769,99.8813,99.6804,99.7631,11600.0
2014-08-15 10:50:00,168.88,168.97,168.64,168.68,23100.0,99.769,99.8222,99.6272,99.6509,23100.0
2014-08-15 10:55:00,168.66,168.68,168.14,168.63,23100.0,99.639,99.6509,99.3318,99.6213,23100.0
2014-08-15 11:00:00,168.62,168.64,168.23,168.26,9600.0,99.6154,99.6272,99.385,99.4027,9600.0
2014-08-15 11:05:00,168.27,168.39,168.12,168.39,19400.0,99.4086,99.4795,99.32,99.4795,19400.0
2014-08-15 11:10:00,168.36,168.67,168.36,168.52,1600.0,99.4618,99.645,99.4618,99.5563,1600.0
2014-08-15 11:15:00,168.52,168.63,168.37,168.52,6500.0,99.5563,99.6213,99.4677,99.5563,6500.0
2014-08-15 11:20:00,168.45,168.49,168.25,168.43,4700.0,99.515,99.5386,99.3968,99.5032,4700.0
2014-08-15 11:25:00,168.46,168.46,168.34,168.35,3200.0,99.5209,99.5209,99.45,99.4559,3200.0
2014-08-15 11:30:00,168.24,168.35,168.24,168.28,4500.0,99.3909,99.4559,99.3909,99.4146,4500.0
2014-08-15 11:35:00,168.34,168.48,168.33,168.48,2800.0,99.45,99.5327,99.4441,99.5327,2800.0
2014-08-15 11:40:00,168.47,168.48,168.39,168.39,1600.0,99.5268,99.5327,99.4795,99.4795,1600.0
2014-08-15 11:45:00,168.31,168.31,168.1,168.25,4000.0,99.4323,99.4323,99.3082,99.3968,4000.0
2014-08-15 11:50:00,168.23,168.23,167.87,167.9,12300.0,99.385,99.385,99.1723,99.1901,12300.0
2014-08-15 11:55:00,167.96,168.13,167.77,168.11,5900.0,99.2255,99.3259,99.1133,99.3141,5900.0
2014-08-15 12:00:00,168.08,168.09,167.89,168.09,9000.0,99.2964,99.3023,99.1842,99.3023,9000.0
2014-08-15 12:05:00,168.13,168.15,168.0,168.15,5600.0,99.3259,99.3378,99.2491,99.3378,5600.0
2014-08-15 12:10:00,168.12,168.15,167.94,167.94,3200.0,99.32,99.3378,99.2137,99.2137,3200.0
2014-08-15 12:15:00,167.92,167.98,167.81,167.97,7700.0,99.2019,99.2373,99.1369,99.2314,7700.0
2014-08-15 12:20:00,167.96,168.02,167.82,168.02,7700.0,99.2255,99.261,99.1428,99.261,7700.0
2014-08-15 12:25:00,168.0,168.41,168.0,168.36,14300.0,99.2491,99.4914,99.2491,99.4618,14300.0
2014-08-15 12:30:00,168.36,168.43,168.19,168.21,10000.0,99.4618,99.5032,99.3614,99.3732,10000.0
2014-08-15 12:35:00,168.25,168.56,168.18,168.52,10700.0,99.3968,99.58,99.3555,99.5563,10700.0
2014-08-15 12:40:00,168.53,168.69,168.53,168.67,4200.0,99.5622,99.6568,99.5622,99.645,4200.0
2014-08-15 12:45:00,168.65,168.7,168.56,168.58,3900.0,99.6331,99.6627,99.58,99.5918,3900.0
2014-08-15 12:50:00,168.53,168.61,168.47,168.59,2900.0,99.5622,99.6095,99.5268,99.5977,2900.0
2014-08-15 12:55:00,168.59,168.63,168.51,168.52,2200.0,99.5977,99.6213,99.5504,99.5563,2200.0
2014-08-15 13:00:00,168.47,168.47,168.31,168.31,21900.0,99.5268,99.5268,99.4323,99.4323,21900.0
2014-08-15 13:05:00,168.36,168.58,168.36,168.57,3800.0,99.4618,99.5918,99.4618,99.5859,3800.0
2014-08-15 13:10:00,168.6,168.69,168.57,168.68,4700.0,99.6036,99.6568,99.5859,99.6509,4700.0
2014-08-15 13:15:00,168.68,168.8,168.66,168.72,3000.0,99.6509,99.7218,99.639,99.6745,3000.0
2014-08-15 13:20:00,168.68,168.68,168.47,168.53,2700.0,99.6509,99.6509,99.5268,99.5622,2700.0
2014-08-15 13:25:00,168.49,168.51,168.49,168.49,700.0,99.5386,99.5504,99.5386,99.5386,700.0
2014-08-15 13:30:00,168.5,168.5,168.25,168.25,4600.0,99.5445,99.5445,99.3968,99.3968,4600.0
2014-08-15 13:35:00,168.25,168.27,168.15,168.19,3700.0,99.3968,99.4086,99.3378,99.3614,3700.0
2014-08-15 13:40:00,168.23,168.39,168.23,168.33,2500.0,99.385,99.4795,99.385,99.4441,2500.0
2014-08-15 13:45:00,168.33,168.35,168.21,168.21,2600.0,99.4441,99.4559,99.3732,99.3732,2600.0
2014-08-15 13:50:00,168.21,168.27,168.06,168.15,7200.0,99.3732,99.4086,99.2846,99.3378,7200.0
2014-08-15 13:55:00,168.19,168.19,168.09,168.14,4000.0,99.3614,99.3614,99.3023,99.3318,4000.0
2014-08-15 14:00:00,168.17,168.2,168.14,168.17,6800.0,99.3496,99.3673,99.3318,99.3496,6800.0
2014-08-15 14:05:00,168.17,168.24,168.17,168.24,1800.0,99.3496,99.3909,99.3496,99.3909,1800.0
2014-08-15 14:10:00,168.21,168.35,168.17,168.3,8100.0,99.3732,99.4559,99.3496,99.4264,8100.0
2014-08-15 14:15:00,168.27,168.27,168.19,168.19,1600.0,99.4086,99.4086,99.3614,99.3614,1600.0
2014-08-15 14:20:00,168.18,168.37,168.18,168.37,2300.0,99.3555,99.4677,99.3555,99.4677,2300.0
2014-08-15 14:25:00,168.46,168.61,168.45,168.61,2700.0,99.5209,99.6095,99.515,99.6095,2700.0
2014-08-15 14:30:00,168.59,168.65,168.49,168.5,2800.0,99.5977,99.6331,99.5386,99.5445,2800.0
2014-08-15 14:35:00,168.48,168.5,168.39,168.41,4400.0,99.5327,99.5445,99.4795,99.4914,4400.0
2014-08-15 14:40:00,168.44,168.59,168.44,168.53,4900.0,99.5091,99.5977,99.5091,99.5622,4900.0
2014-08-15 14:45:00,168.49,168.59,168.49,168.59,2500.0,99.5386,99.5977,99.5386,99.5977,2500.0
2014-08-15 14:50:00,168.58,168.62,168.54,168.6,202100.0,99.5918,99.6154,99.5682,99.6036,202100.0
2014-08-15 14:55:00,168.59,168.63,168.57,168.57,2600.0,99.5977,99.6213,99.5859,99.5859,2600.0
2014-08-15 15:00:00,168.59,168.63,168.39,168.39,2600.0,99.5977,99.6213,99.4795,99.4795,2600.0
2014-08-15 15:05:00,168.39,168.39,168.33,168.38,3100.0,99.4795,99.4795,99.4441,99.4736,3100.0
2014-08-15 15:10:00,168.39,168.4,168.34,168.36,3100.0,99.4795,99.4854,99.45,99.4618,3100.0
2014-08-15 15:15:00,168.35,168.39,168.25,168.37,9400.0,99.4559,99.4795,99.3968,99.4677,9400.0
2014-08-15 15:20:00,168.33,168.36,168.27,168.3,4700.0,99.4441,99.4618,99.4086,99.4264,4700.0
2014-08-15 15:25:00,168.35,168.35,168.19,168.24,9200.0,99.4559,99.4559,99.3614,99.3909,9200.0
2014-08-15 15:30:00,168.21,168.36,168.15,168.28,10500.0,99.3732,99.4618,99.3378,99.4146,10500.0
2014-08-15 15:35:00,168.31,168.41,168.24,168.24,8600.0,99.4323,99.4914,99.3909,99.3909,8600.0
2014-08-15 15:40:00,168.23,168.33,168.23,168.24,9000.0,99.385,99.4441,99.385,99.3909,9000.0
2014-08-15 15:45:00,168.24,168.44,168.13,168.42,36400.0,99.3909,99.5091,99.3259,99.4973,36400.0
2014-08-15 15:50:00,168.41,168.71,168.39,168.71,49400.0,99.4914,99.6686,99.4795,99.6686,49400.0
2014-08-15 15:55:00,168.7,168.97,168.68,168.83,187600.0,99.6627,99.8222,99.6509,99.7395,187600.0
2014-08-18 09:30:00,169.09,169.69,168.98,169.37,15700.0,99.8931,100.2475,99.8281,100.0585,15700.0
2014-08-18 09:35:00,169.51,169.51,169.16,169.23,8700.0,100.1412,100.1412,99.9344,99.9758,8700.0
2014-08-18 09:40:00,169.25,169.44,169.23,169.33,6500.0,99.9876,100.0998,99.9758,100.0349,6500.0
2014-08-18 09:45:00,169.34,169.67,169.34,169.62,12900.0,100.0408,100.2357,100.0408,100.2062,12900.0
2014-08-18 09:50:00,169.58,169.74,169.5,169.74,5300.0,100.1826,100.2771,100.1353,100.2771,5300.0
2014-08-18 09:55:00,169.68,169.95,169.66,169.95,6100.0,100.2416,100.4011,100.2298,100.4011,6100.0
2014-08-18 10:00:00,169.96,170.1,169.96,170.06,6900.0,100.407,100.4898,100.407,100.4661,6900.0
2014-08-18 10:05:00,170.03,170.06,169.81,169.82,15800.0,100.4484,100.4661,100.3184,100.3243,15800.0
2014-08-18 10:10:00,169.84,169.84,169.71,169.71,3100.0,100.3362,100.3362,100.2594,100.2594,3100.0
2014-08-18 10:15:00,169.76,169.9,169.7,169.77,16900.0,100.2889,100.3716,100.2534,100.2948,16900.0
2014-08-18 10:20:00,169.81,170.02,169.81,170.02,13900.0,100.3184,100.4425,100.3184,100.4425,13900.0
2014-08-18 10:25:00,170.03,170.2,169.92,169.97,14600.0,100.4484,100.5488,100.3834,100.413,14600.0
2014-08-18 10:30:00,169.97,170.06,169.91,170.02,17900.0,100.413,100.4661,100.3775,100.4425,17900.0
2014-08-18 10:35:00,170.02,170.16,169.97,170.1,13200.0,100.4425,100.5252,100.413,100.4898,13200.0
2014-08-18 10:40:00,170.14,170.23,170.02,170.23,10400.0,100.5134,100.5666,100.4425,100.5666,10400.0
2014-08-18 10:45:00,170.23,170.27,170.19,170.25,3000.0,100.5666,100.5902,100.5429,100.5784,3000.0
2014-08-18 10:50:00,170.26,170.32,170.22,170.26,4200.0,100.5843,100.6197,100.5606,100.5843,4200.0
2014-08-18 10:55:00,170.29,170.39,170.29,170.34,5400.0,100.602,100.6611,100.602,100.6315,5400.0
2014-08-18 11:00:00,170.35,170.35,170.22,170.25,6900.0,100.6374,100.6374,100.5606,100.5784,6900.0
2014-08-18 11:05:00,170.25,170.37,170.25,170.36,3500.0,100.5784,100.6493,100.5784,100.6434,3500.0
2014-08-18 11:10:00,170.35,170.42,170.33,170.37,8800.0,100.6374,100.6788,100.6256,100.6493,8800.0
2014-08-18 11:15:00,170.35,170.35,170.18,170.18,5400.0,100.6374,100.6374,100.537,100.537,5400.0
2014-08-18 11:20:00,170.12,170.12,169.98,170.05,6400.0,100.5016,100.5016,100.4189,100.4602,6400.0
2014-08-18 11:25:00,170.02,170.09,169.97,170.05,6400.0,100.4425,100.4838,100.413,100.4602,6400.0
2014-08-18 11:30:00,170.03,170.04,169.82,169.87,13900.0,100.4484,100.4543,100.3243,100.3539,13900.0
2014-08-18 11:35:00,169.87,170.03,169.83,170.02,7300.0,100.3539,100.4484,100.3302,100.4425,7300.0
2014-08-18 11:40:00,170.01,170.06,169.97,169.98,1100.0,100.4366,100.4661,100.413,100.4189,1100.0
2014-08-18 11:45:00,170.0,170.06,169.99,170.06,3400.0,100.4307,100.4661,100.4248,100.4661,3400.0
2014-08-18 11:50:00,170.08,170.14,170.07,170.14,3500.0,100.4779,100.5134,100.472,100.5134,3500.0
2014-08-18 11:55:00,170.12,170.16,170.07,170.09,3100.0,100.5016,100.5252,100.472,100.4838,3100.0
2014-08-18 12:00:00,170.09,170.21,170.08,170.17,4600.0,100.4838,100.5547,100.4779,100.5311,4600.0
2014-08-18 12:05:00,170.17,170.28,170.14,170.27,9500.0,100.5311,100.5961,100.5134,100.5902,9500.0
2014-08-18 12:10:00,170.2,170.25,170.18,170.21,3000.0,100.5488,100.5784,100.537,100.5547,3000.0
2014-08-18 12:15:00,170.22,170.25,170.15,170.25,6900.0,100.5606,100.5784,100.5193,100.5784,6900.0
2014-08-18 12:20:00,170.31,170.33,170.26,170.28,4900.0,100.6138,100.6256,100.5843,100.5961,4900.0
2014-08-18 12:25:00,170.34,170.34,170.19,170.22,5600.0,100.6315,100.6315,100.5429,100.5606,5600.0
2014-08-18 12:30:00,170.18,170.27,170.15,170.27,8000.0,100.537,100.5902,100.5193,100.5902,8000.0
2014-08-18 12:35:00,170.26,170.31,170.19,170.21,4400.0,100.5843,100.6138,100.5429,100.5547,4400.0
2014-08-18 12:40:00,170.2,170.21,170.13,170.14,7300.0,100.5488,100.5547,100.5075,100.5134,7300.0
2014-08-18 12:45:00,170.13,170.2,170.05,170.05,4800.0,100.5075,100.5488,100.4602,100.4602,4800.0
2014-08-18 12:50:00,170.03,170.15,170.02,170.15,7200.0,100.4484,100.5193,100.4425,100.5193,7200.0
2014-08-18 12:55:00,170.14,170.14,170.05,170.1,6900.0,100.5134,100.5134,100.4602,100.4898,6900.0
2014-08-18 13:00:00,170.07,170.11,169.99,169.99,4400.0,100.472,100.4957,100.4248,100.4248,4400.0
2014-08-18 13:05:00,169.99,170.09,169.99,170.07,3100.0,100.4248,100.4838,100.4248,100.472,3100.0
2014-08-18 13:10:00,170.1,170.14,170.04,170.04,5200.0,100.4898,100.5134,100.4543,100.4543,5200.0
2014-08-18 13:15:00,170.04,170.1,170.04,170.05,1700.0,100.4543,100.4898,100.4543,100.4602,1700.0
2014-08-18 13:20:00,170.1,170.14,170.07,170.07,2600.0,100.4898,100.5134,100.472,100.472,2600.0
2014-08-18 13:25:00,170.06,170.13,170.06,170.13,4400.0,100.4661,100.5075,100.4661,100.5075,4400.0
2014-08-18 13:30:00,170.11,170.14,170.08,170.14,1500.0,100.4957,100.5134,100.4779,100.5134,1500.0
2014-08-18 13:35:00,170.1,170.12,170.07,170.12,2300.0,100.4898,100.5016,100.472,100.5016,2300.0
2014-08-18 13:40:00,170.13,170.16,170.08,170.11,2700.0,100.5075,100.5252,100.4779,100.4957,2700.0
2014-08-18 13:45:00,170.12,170.2,170.12,170.18,2300.0,100.5016,100.5488,100.5016,100.537,2300.0
2014-08-18 13:50:00,170.16,170.2,170.14,170.16,4600.0,100.5252,100.5488,100.5134,100.5252,4600.0
2014-08-18 13:55:00,170.13,170.14,170.06,170.13,5800.0,100.5075,100.5134,100.4661,100.5075,5800.0
2014-08-18 14:00:00,170.11,170.23,170.07,170.22,7100.0,100.4957,100.5666,100.472,100.5606,7100.0
2014-08-18 14:05:00,170.23,170.23,170.09,170.12,6300.0,100.5666,100.5666,100.4838,100.5016,6300.0
2014-08-18 14:10:00,170.12,170.16,170.04,170.12,4300.0,100.5016,100.5252,100.4543,100.5016,4300.0
2014-08-18 14:15:00,170.14,170.17,170.07,170.13,10400.0,100.5134,100.5311,100.472,100.5075,10400.0
2014-08-18 14:20:00,170.1,170.15,170.05,170.15,2000.0,100.4898,100.5193,100.4602,100.5193,2000.0
2014-08-18 14:25:00,170.14,170.18,170.1,170.18,4200.0,100.5134,100.537,100.4898,100.537,4200.0
2014-08-18 14:30:00,170.22,170.36,170.15,170.31,9500.0,100.5606,100.6434,100.5193,100.6138,9500.0
2014-08-18 14:35:00,170.3,170.34,170.22,170.22,3800.0,100.6079,100.6315,100.5606,100.5606,3800.0
2014-08-18 14:40:00,170.21,170.34,170.2,170.33,3800.0,100.5547,100.6315,100.5488,100.6256,3800.0
2014-08-18 14:45:00,170.29,170.29,170.23,170.28,2000.0,100.602,100.602,100.5666,100.5961,2000.0
2014-08-18 14:50:00,170.27,170.27,170.18,170.2,2700.0,100.5902,100.5902,100.537,100.5488,2700.0
2014-08-18 14:55:00,170.21,170.28,170.19,170.25,4000.0,100.5547,100.5961,100.5429,100.5784,4000.0
2014-08-18 15:00:00,170.24,170.29,170.17,170.17,6600.0,100.5725,100.602,100.5311,100.5311,6600.0
2014-08-18 15:05:00,170.17,170.22,170.13,170.21,5700.0,100.5311,100.5606,100.5075,100.5547,5700.0
2014-08-18 15:10:00,170.2,170.2,170.13,170.16,4800.0,100.5488,100.5488,100.5075,100.5252,4800.0
2014-08-18 15:15:00,170.16,170.17,170.1,170.12,6400.0,100.5252,100.5311,100.4898,100.5016,6400.0
2014-08-18 15:20:00,170.11,170.11,170.07,170.07,14400.0,100.4957,100.4957,100.472,100.472,14400.0
2014-08-18 15:25:00,170.07,170.07,170.0,170.0,4500.0,100.472,100.472,100.4307,100.4307,4500.0
2014-08-18 15:30:00,170.03,170.03,169.96,169.98,14300.0,100.4484,100.4484,100.407,100.4189,14300.0
2014-08-18 15:35:00,169.98,169.98,169.85,169.86,15400.0,100.4189,100.4189,100.3421,100.348,15400.0
2014-08-18 15:40:00,169.85,170.03,169.85,170.03,25300.0,100.3421,100.4484,100.3421,100.4484,25300.0
2014-08-18 15:45:00,170.02,170.03,169.89,169.98,29800.0,100.4425,100.4484,100.3657,100.4189,29800.0
2014-08-18 15:50:00,169.98,170.06,169.9,169.93,34200.0,100.4189,100.4661,100.3716,100.3893,34200.0
2014-08-18 15:55:00,169.93,170.29,169.93,170.21,74500.0,100.3893,100.602,100.3893,100.5547,74500.0
2014-08-19 09:30:00,170.2,170.36,169.76,170.26,15400.0,100.5488,100.6434,100.2889,100.5843,15400.0
2014-08-19 09:35:00,170.22,170.24,169.54,169.62,14200.0,100.5606,100.5725,100.1589,100.2062,14200.0
2014-08-19 09:40:00,169.63,169.82,169.46,169.46,9300.0,100.2121,100.3243,100.1117,100.1117,9300.0
2014-08-19 09:45:00,169.53,169.58,169.31,169.57,8900.0,100.153,100.1826,100.023,100.1766,8900.0
2014-08-19 09:50:00,169.58,169.64,169.44,169.47,5900.0,100.1826,100.218,100.0998,100.1176,5900.0
2014-08-19 09:55:00,169.55,169.81,169.47,169.69,5400.0,100.1648,100.3184,100.1176,100.2475,5400.0
2014-08-19 10:00:00,169.65,169.86,169.6,169.6,7500.0,100.2239,100.348,100.1944,100.1944,7500.0
2014-08-19 10:05:00,169.59,169.75,169.52,169.75,7700.0,100.1885,100.283,100.1471,100.283,7700.0
2014-08-19 10:10:00,169.73,169.78,169.62,169.66,8200.0,100.2712,100.3007,100.2062,100.2298,8200.0
2014-08-19 10:15:00,169.63,169.66,169.44,169.66,3800.0,100.2121,100.2298,100.0998,100.2298,3800.0
2014-08-19 10:20:00,169.65,169.69,169.61,169.66,5500.0,100.2239,100.2475,100.2003,100.2298,5500.0
2014-08-19 10:25:00,169.62,169.66,169.52,169.52,3100.0,100.2062,100.2298,100.1471,100.1471,3100.0
2014-08-19 10:30:00,169.52,169.6,169.49,169.55,5400.0,100.1471,100.1944,100.1294,100.1648,5400.0
2014-08-19 10:35:00,169.53,169.66,169.49,169.56,4500.0,100.153,100.2298,100.1294,100.1707,4500.0
2014-08-19 10:40:00,169.61,169.69,169.49,169.49,2600.0,100.2003,100.2475,100.1294,100.1294,2600.0
2014-08-19 10:45:00,169.43,169.7,169.43,169.7,4700.0,100.0939,100.2534,100.0939,100.2534,4700.0
2014-08-19 10:50:00,169.7,169.88,169.7,169.81,2800.0,100.2534,100.3598,100.2534,100.3184,2800.0
2014-08-19 10:55:00,169.84,169.93,169.83,169.88,3700.0,100.3362,100.3893,100.3302,100.3598,3700.0
2014-08-19 11:00:00,169.93,169.98,169.84,169.93,9300.0,100.3893,100.4189,100.3362,100.3893,9300.0
2014-08-19 11:05:00,169.94,170.04,169.9,169.96,9700.0,100.3952,100.4543,100.3716,100.407,9700.0
2014-08-19 11:10:00,169.96,169.96,169.86,169.89,7700.0,100.407,100.407,100.348,100.3657,7700.0
2014-08-19 11:15:00,169.88,169.91,169.85,169.89,6100.0,100.3598,100.3775,100.3421,100.3657,6100.0
2014-08-19 11:20:00,169.89,170.01,169.88,169.98,8500.0,100.3657,100.4366,100.3598,100.4189,8500.0
2014-08-19 11:25:00,169.98,170.03,169.96,169.99,3000.0,100.4189,100.4484,100.407,100.4248,3000.0
2014-08-19 11:30:00,169.98,170.03,169.96,170.03,7800.0,100.4189,100.4484,100.407,100.4484,7800.0
2014-08-19 11:35:00,170.03,170.05,169.89,169.94,14900.0,100.4484,100.4602,100.3657,100.3952,14900.0
2014-08-19 11:40:00,169.94,170.03,169.93,169.97,14700.0,100.3952,100.4484,100.3893,100.413,14700.0
2014-08-19 11:45:00,169.95,169.98,169.93,169.93,2800.0,100.4011,100.4189,100.3893,100.3893,2800.0
2014-08-19 11:50:00,169.93,169.96,169.83,169.9,9700.0,100.3893,100.407,100.3302,100.3716,9700.0
2014-08-19 11:55:00,169.92,170.01,169.9,169.98,6200.0,100.3834,100.4366,100.3716,100.4189,6200.0
2014-08-19 12:00:00,169.99,170.03,169.96,169.99,4400.0,100.4248,100.4484,100.407,100.4248,4400.0
2014-08-19 12:05:00,169.98,169.99,169.93,169.96,4900.0,100.4189,100.4248,100.3893,100.407,4900.0
2014-08-19 12:10:00,169.96,170.03,169.93,169.99,7200.0,100.407,100.4484,100.3893,100.4248,7200.0
2014-08-19 12:15:00,170.01,170.11,170.01,170.1,4600.0,100.4366,100.4957,100.4366,100.4898,4600.0
2014-08-19 12:20:00,170.1,170.1,170.08,170.1,4100.0,100.4898,100.4898,100.4779,100.4898,4100.0
2014-08-19 12:25:00,170.1,170.24,170.09,170.24,6800.0,100.4898,100.5725,100.4838,100.5725,6800.0
2014-08-19 12:30:00,170.24,170.24,170.11,170.21,7900.0,100.5725,100.5725,100.4957,100.5547,7900.0
2014-08-19 12:35:00,170.22,170.23,170.17,170.2,1900.0,100.5606,100.5666,100.5311,100.5488,1900.0
2014-08-19 12:40:00,170.2,170.2,170.14,170.16,2900.0,100.5488,100.5488,100.5134,100.5252,2900.0
2014-08-19 12:45:00,170.16,170.21,170.15,170.17,1700.0,100.5252,100.5547,100.5193,100.5311,1700.0
2014-08-19 12:50:00,170.19,170.2,170.15,170.18,3300.0,100.5429,100.5488,100.5193,100.537,3300.0
2014-08-19 12:55:00,170.19,170.24,170.19,170.24,2900.0,100.5429,100.5725,100.5429,100.5725,2900.0
2014-08-19 13:00:00,170.2,170.25,170.2,170.21,3500.0,100.5488,100.5784,100.5488,100.5547,3500.0
2014-08-19 13:05:00,170.22,170.24,170.16,170.2,2200.0,100.5606,100.5725,100.5252,100.5488,2200.0
2014-08-19 13:10:00,170.23,170.23,170.17,170.23,2300.0,100.5666,100.5666,100.5311,100.5666,2300.0
2014-08-19 13:15:00,170.21,170.23,170.16,170.16,2400.0,100.5547,100.5666,100.5252,100.5252,2400.0
2014-08-19 13:20:00,170.17,170.18,170.13,170.13,3200.0,100.5311,100.537,100.5075,100.5075,3200.0
2014-08-19 13:25:00,170.14,170.14,170.02,170.03,4400.0,100.5134,100.5134,100.4425,100.4484,4400.0
2014-08-19 13:30:00,170.04,170.09,170.01,170.09,3500.0,100.4543,100.4838,100.4366,100.4838,3500.0
2014-08-19 13:35:00,170.07,170.08,170.0,170.0,2300.0,100.472,100.4779,100.4307,100.4307,2300.0
2014-08-19 13:40:00,169.99,170.04,169.97,170.04,2400.0,100.4248,100.4543,100.413,100.4543,2400.0
2014-08-19 13:45:00,170.06,170.07,170.01,170.03,2800.0,100.4661,100.472,100.4366,100.4484,2800.0
2014-08-19 13:50:00,170.05,170.05,170.03,170.03,2100.0,100.4602,100.4602,100.4484,100.4484,2100.0
2014-08-19 13:55:00,170.04,170.05,170.01,170.04,3700.0,100.4543,100.4602,100.4366,100.4543,3700.0
2014-08-19 14:00:00,170.01,170.01,169.96,170.0,3400.0,100.4366,100.4366,100.407,100.4307,3400.0
2014-08-19 14:05:00,170.0,170.01,169.95,169.95,3900.0,100.4307,100.4366,100.4011,100.4011,3900.0
2014-08-19 14:10:00,169.97,170.05,169.95,170.05,7300.0,100.413,100.4602,100.4011,100.4602,7300.0
2014-08-19 14:15:00,170.05,170.05,169.93,169.96,5800.0,100.4602,100.4602,100.3893,100.407,5800.0
2014-08-19 14:20:00,169.96,169.99,169.93,169.96,4400.0,100.407,100.4248,100.3893,100.407,4400.0
2014-08-19 14:25:00,169.93,170.05,169.91,170.05,4300.0,100.3893,100.4602,100.3775,100.4602,4300.0
2014-08-19 14:30:00,170.06,170.07,170.0,170.0,4000.0,100.4661,100.472,100.4307,100.4307,4000.0
2014-08-19 14:35:00,169.99,169.99,169.92,169.94,3900.0,100.4248,100.4248,100.3834,100.3952,3900.0
2014-08-19 14:40:00,169.94,169.98,169.93,169.95,2600.0,100.3952,100.4189,100.3893,100.4011,2600.0
2014-08-19 14:45:00,169.94,169.97,169.93,169.96,3500.0,100.3952,100.413,100.3893,100.407,3500.0
2014-08-19 14:50:00,169.95,169.98,169.93,169.93,4700.0,100.4011,100.4189,100.3893,100.3893,4700.0
2014-08-19 14:55:00,169.91,169.93,169.86,169.91,3900.0,100.3775,100.3893,100.348,100.3775,3900.0
2014-08-19 15:00:00,169.89,169.9,169.87,169.87,4200.0,100.3657,100.3716,100.3539,100.3539,4200.0
2014-08-19 15:05:00,169.9,170.0,169.9,169.97,10400.0,100.3716,100.4307,100.3716,100.413,10400.0
2014-08-19 15:10:00,169.96,169.97,169.85,169.88,4500.0,100.407,100.413,100.3421,100.3598,4500.0
2014-08-19 15:15:00,169.88,169.88,169.8,169.82,3500.0,100.3598,100.3598,100.3125,100.3243,3500.0
2014-08-19 15:20:00,169.82,169.82,169.76,169.77,5600.0,100.3243,100.3243,100.2889,100.2948,5600.0
2014-08-19 15:25:00,169.77,169.85,169.73,169.85,9200.0,100.2948,100.3421,100.2712,100.3421,9200.0
2014-08-19 15:30:00,169.86,169.86,169.8,169.85,10000.0,100.348,100.348,100.3125,100.3421,10000.0
2014-08-19 15:35:00,169.85,169.92,169.85,169.92,11400.0,100.3421,100.3834,100.3421,100.3834,11400.0
2014-08-19 15:40:00,169.92,170.03,169.92,170.0,13100.0,100.3834,100.4484,100.3834,100.4307,13100.0
2014-08-19 15:45:00,170.01,170.11,169.95,169.99,26400.0,100.4366,100.4957,100.4011,100.4248,26400.0
2014-08-19 15:50:00,169.99,170.04,169.94,169.97,26900.0,100.4248,100.4543,100.3952,100.413,26900.0
2014-08-19 15:55:00,169.99,170.06,169.87,169.89,96500.0,100.4248,100.4661,100.3539,100.3657,96500.0
2014-08-20 09:30:00,169.8,169.92,169.0,169.04,12400.0,100.3125,100.3834,99.8399,99.8635,12400.0
2014-08-20 09:35:00,169.22,169.36,169.05,169.05,4900.0,99.9699,100.0526,99.8694,99.8694,4900.0
2014-08-20 09:40:00,169.09,169.2,168.77,169.02,8900.0,99.8931,99.9581,99.704,99.8517,8900.0
2014-08-20 09:45:00,169.09,169.28,169.0,169.14,9200.0,99.8931,100.0053,99.8399,99.9226,9200.0
2014-08-20 09:50:00,169.15,169.18,169.11,169.18,2500.0,99.9285,99.9462,99.9049,99.9462,2500.0
2014-08-20 09:55:00,169.12,169.29,169.12,169.15,4800.0,99.9108,100.0112,99.9108,99.9285,4800.0
2014-08-20 10:00:00,169.22,169.41,169.18,169.36,4600.0,99.9699,100.0821,99.9462,100.0526,4600.0
2014-08-20 10:05:00,169.4,169.46,169.33,169.45,4300.0,100.0762,100.1117,100.0349,100.1058,4300.0
2014-08-20 10:10:00,169.41,169.63,169.35,169.6,5100.0,100.0821,100.2121,100.0467,100.1944,5100.0
2014-08-20 10:15:00,169.61,169.77,169.61,169.77,3200.0,100.2003,100.2948,100.2003,100.2948,3200.0
2014-08-20 10:20:00,169.78,169.96,169.77,169.96,1800.0,100.3007,100.407,100.2948,100.407,1800.0
2014-08-20 10:25:00,169.97,170.08,169.97,170.07,9000.0,100.413,100.4779,100.413,100.472,9000.0
2014-08-20 10:30:00,170.12,170.14,169.93,169.97,4800.0,100.5016,100.5134,100.3893,100.413,4800.0
2014-08-20 10:35:00,169.95,169.95,169.84,169.95,4500.0,100.4011,100.4011,100.3362,100.4011,4500.0
2014-08-20 10:40:00,169.95,170.02,169.91,170.01,3200.0,100.4011,100.4425,100.3775,100.4366,3200.0
2014-08-20 10:45:00,169.99,170.03,169.93,169.94,1800.0,100.4248,100.4484,100.3893,100.3952,1800.0
2014-08-20 10:50:00,170.0,170.1,169.97,170.1,2900.0,100.4307,100.4898,100.413,100.4898,2900.0
2014-08-20 10:55:00,170.11,170.18,170.08,170.16,4200.0,100.4957,100.537,100.4779,100.5252,4200.0
2014-08-20 11:00:00,170.2,170.25,170.17,170.24,2400.0,100.5488,100.5784,100.5311,100.5725,2400.0
2014-08-20 11:05:00,170.24,170.37,170.23,170.31,2200.0,100.5725,100.6493,100.5666,100.6138,2200.0
2014-08-20 11:10:00,170.35,170.37,170.3,170.34,1900.0,100.6374,100.6493,100.6079,100.6315,1900.0
2014-08-20 11:15:00,170.36,170.51,170.31,170.47,20100.0,100.6434,100.732,100.6138,100.7083,20100.0
2014-08-20 11:20:00,170.48,170.48,170.33,170.33,3800.0,100.7142,100.7142,100.6256,100.6256,3800.0
2014-08-20 11:25:00,170.33,170.46,170.32,170.38,5600.0,100.6256,100.7024,100.6197,100.6552,5600.0
2014-08-20 11:30:00,170.42,170.43,170.29,170.34,3200.0,100.6788,100.6847,100.602,100.6315,3200.0
2014-08-20 11:35:00,170.32,170.4,170.2,170.3,5300.0,100.6197,100.667,100.5488,100.6079,5300.0
2014-08-20 11:40:00,170.29,170.36,170.26,170.28,1800.0,100.602,100.6434,100.5843,100.5961,1800.0
2014-08-20 11:45:00,170.26,170.31,170.15,170.22,3100.0,100.5843,100.6138,100.5193,100.5606,3100.0
2014-08-20 11:50:00,170.23,170.23,170.08,170.14,1800.0,100.5666,100.5666,100.4779,100.5134,1800.0
2014-08-20 11:55:00,170.12,170.15,170.06,170.09,3900.0,100.5016,100.5193,100.4661,100.4838,3900.0
2014-08-20 12:00:00,170.1,170.12,170.02,170.06,2000.0,100.4898,100.5016,100.4425,100.4661,2000.0
2014-08-20 12:05:00,170.08,170.12,170.04,170.1,1800.0,100.4779,100.5016,100.4543,100.4898,1800.0
2014-08-20 12:10:00,170.07,170.12,170.03,170.12,3000.0,100.472,100.5016,100.4484,100.5016,3000.0
2014-08-20 12:15:00,170.15,170.28,170.09,170.28,4400.0,100.5193,100.5961,100.4838,100.5961,4400.0
2014-08-20 12:20:00,170.28,170.38,170.25,170.31,8200.0,100.5961,100.6552,100.5784,100.6138,8200.0
2014-08-20 12:25:00,170.3,170.39,170.3,170.39,1400.0,100.6079,100.6611,100.6079,100.6611,1400.0
2014-08-20 12:30:00,170.38,170.41,170.3,170.4,1900.0,100.6552,100.6729,100.6079,100.667,1900.0
2014-08-20 12:35:00,170.4,170.49,170.4,170.49,2000.0,100.667,100.7202,100.667,100.7202,2000.0
2014-08-20 12:40:00,170.49,170.64,170.49,170.64,4500.0,100.7202,100.8088,100.7202,100.8088,4500.0
2014-08-20 12:45:00,170.63,170.63,170.57,170.6,4100.0,100.8029,100.8029,100.7674,100.7851,4100.0
2014-08-20 12:50:00,170.58,170.74,170.56,170.68,11800.0,100.7733,100.8678,100.7615,100.8324,11800.0
2014-08-20 12:55:00,170.7,170.76,170.66,170.72,6500.0,100.8442,100.8797,100.8206,100.856,6500.0
2014-08-20 13:00:00,170.71,170.81,170.69,170.79,6800.0,100.8501,100.9092,100.8383,100.8974,6800.0
2014-08-20 13:05:00,170.81,170.92,170.76,170.87,7200.0,100.9092,100.9742,100.8797,100.9446,7200.0
2014-08-20 13:10:00,170.83,170.92,170.81,170.92,3300.0,100.921,100.9742,100.9092,100.9742,3300.0
2014-08-20 13:15:00,170.96,170.96,170.93,170.94,1600.0,100.9978,100.9978,100.9801,100.986,1600.0
2014-08-20 13:20:00,170.95,170.99,170.9,170.93,2900.0,100.9919,101.0155,100.9624,100.9801,2900.0
2014-08-20 13:25:00,170.93,170.97,170.87,170.92,4300.0,100.9801,101.0037,100.9446,100.9742,4300.0
2014-08-20 13:30:00,170.94,171.0,170.92,170.98,3300.0,100.986,101.0214,100.9742,101.0096,3300.0
2014-08-20 13:35:00,170.98,171.0,170.93,171.0,3000.0,101.0096,101.0214,100.9801,101.0214,3000.0
2014-08-20 13:40:00,171.0,171.0,170.93,171.0,2700.0,101.0214,101.0214,100.9801,101.0214,2700.0
2014-08-20 13:45:00,170.98,170.98,170.85,170.89,1800.0,101.0096,101.0096,100.9328,100.9565,1800.0
2014-08-20 13:50:00,170.88,170.93,170.84,170.84,2300.0,100.9506,100.9801,100.9269,100.9269,2300.0
2014-08-20 13:55:00,170.87,170.87,170.76,170.8,4400.0,100.9446,100.9446,100.8797,100.9033,4400.0
2014-08-20 14:00:00,170.79,170.81,170.21,170.23,22100.0,100.8974,100.9092,100.5547,100.5666,22100.0
2014-08-20 14:05:00,170.17,170.27,169.98,169.98,11800.0,100.5311,100.5902,100.4189,100.4189,11800.0
2014-08-20 14:10:00,170.01,170.15,169.88,169.99,6000.0,100.4366,100.5193,100.3598,100.4248,6000.0
2014-08-20 14:15:00,169.99,170.11,169.91,170.04,7900.0,100.4248,100.4957,100.3775,100.4543,7900.0
2014-08-20 14:20:00,170.04,170.23,170.04,170.14,7700.0,100.4543,100.5666,100.4543,100.5134,7700.0
2014-08-20 14:25:00,170.14,170.3,170.13,170.25,14600.0,100.5134,100.6079,100.5075,100.5784,14600.0
2014-08-20 14:30:00,170.25,170.4,170.25,170.35,11800.0,100.5784,100.667,100.5784,100.6374,11800.0
2014-08-20 14:35:00,170.35,170.47,170.35,170.4,10700.0,100.6374,100.7083,100.6374,100.667,10700.0
2014-08-20 14:40:00,170.42,170.43,170.29,170.43,7500.0,100.6788,100.6847,100.602,100.6847,7500.0
2014-08-20 14:45:00,170.43,170.6,170.43,170.58,6200.0,100.6847,100.7851,100.6847,100.7733,6200.0
2014-08-20 14:50:00,170.59,170.7,170.58,170.64,5500.0,100.7792,100.8442,100.7733,100.8088,5500.0
2014-08-20 14:55:00,170.65,170.68,170.54,170.64,3400.0,100.8147,100.8324,100.7497,100.8088,3400.0
2014-08-20 15:00:00,170.66,170.8,170.66,170.69,6800.0,100.8206,100.9033,100.8206,100.8383,6800.0
2014-08-20 15:05:00,170.64,170.67,170.58,170.62,5100.0,100.8088,100.8265,100.7733,100.797,5100.0
2014-08-20 15:10:00,170.59,170.64,170.45,170.46,6900.0,100.7792,100.8088,100.6965,100.7024,6900.0
2014-08-20 15:15:00,170.47,170.5,170.42,170.48,5400.0,100.7083,100.7261,100.6788,100.7142,5400.0
2014-08-20 15:20:00,170.5,170.6,170.47,170.47,5500.0,100.7261,100.7851,100.7083,100.7083,5500.0
2014-08-20 15:25:00,170.48,170.55,170.47,170.5,5400.0,100.7142,100.7556,100.7083,100.7261,5400.0
2014-08-20 15:30:00,170.52,170.6,170.44,170.54,4900.0,100.7379,100.7851,100.6906,100.7497,4900.0
2014-08-20 15:35:00,170.52,170.54,170.45,170.53,3900.0,100.7379,100.7497,100.6965,100.7438,3900.0
2014-08-20 15:40:00,170.53,170.6,170.49,170.51,6700.0,100.7438,100.7851,100.7202,100.732,6700.0
2014-08-20 15:45:00,170.49,170.51,170.26,170.27,20900.0,100.7202,100.732,100.5843,100.5902,20900.0
2014-08-20 15:50:00,170.27,170.36,170.25,170.35,21700.0,100.5902,100.6434,100.5784,100.6374,21700.0
2014-08-20 15:55:00,170.34,170.77,170.27,170.51,83900.0,100.6315,100.8856,100.5902,100.732,83900.0
2014-08-21 09:30:00,170.96,171.32,170.61,170.9,15900.0,100.9978,101.2105,100.791,100.9624,15900.0
2014-08-21 09:35:00,170.91,170.99,170.83,170.99,2900.0,100.9683,101.0155,100.921,101.0155,2900.0
2014-08-21 09:40:00,170.99,171.0,170.91,170.94,18500.0,101.0155,101.0214,100.9683,100.986,18500.0
2014-08-21 09:45:00,170.94,171.25,170.87,171.25,9200.0,100.986,101.1691,100.9446,101.1691,9200.0
2014-08-21 09:50:00,171.29,171.38,171.21,171.38,6800.0,101.1928,101.2459,101.1455,101.2459,6800.0
2014-08-21 09:55:00,171.33,171.39,171.22,171.34,8200.0,101.2164,101.2518,101.1514,101.2223,8200.0
2014-08-21 10:00:00,171.45,171.49,171.3,171.49,5000.0,101.2873,101.3109,101.1987,101.3109,5000.0
2014-08-21 10:05:00,171.47,171.47,171.16,171.17,9800.0,101.2991,101.2991,101.116,101.1219,9800.0
2014-08-21 10:10:00,171.16,171.19,171.04,171.12,7200.0,101.116,101.1337,101.0451,101.0923,7200.0
2014-08-21 10:15:00,171.13,171.39,171.13,171.34,2800.0,101.0982,101.2518,101.0982,101.2223,2800.0
2014-08-21 10:20:00,171.35,171.37,171.18,171.22,5500.0,101.2282,101.24,101.1278,101.1514,5500.0
2014-08-21 10:25:00,171.17,171.2,170.86,170.86,4200.0,101.1219,101.1396,100.9387,100.9387,4200.0
2014-08-21 10:30:00,170.84,170.98,170.79,170.93,4900.0,100.9269,101.0096,100.8974,100.9801,4900.0
2014-08-21 10:35:00,170.99,171.07,170.96,171.02,3400.0,101.0155,101.0628,100.9978,101.0333,3400.0
2014-08-21 10:40:00,170.99,171.0,170.88,170.96,3400.0,101.0155,101.0214,100.9506,100.9978,3400.0
2014-08-21 10:45:00,170.9,170.9,170.77,170.83,2400.0,100.9624,100.9624,100.8856,100.921,2400.0
2014-08-21 10:50:00,170.83,170.85,170.71,170.73,6800.0,100.921,100.9328,100.8501,100.8619,6800.0
2014-08-21 10:55:00,170.73,170.74,170.57,170.57,2800.0,100.8619,100.8678,100.7674,100.7674,2800.0
2014-08-21 11:00:00,170.59,170.78,170.57,170.78,5300.0,100.7792,100.8915,100.7674,100.8915,5300.0
2014-08-21 11:05:00,170.81,170.81,170.71,170.74,1800.0,100.9092,100.9092,100.8501,100.8678,1800.0
2014-08-21 11:10:00,170.72,170.77,170.61,170.61,8000.0,100.856,100.8856,100.791,100.791,8000.0
2014-08-21 11:15:00,170.67,170.7,170.6,170.61,2000.0,100.8265,100.8442,100.7851,100.791,2000.0
2014-08-21 11:20:00,170.6,170.6,170.55,170.58,3500.0,100.7851,100.7851,100.7556,100.7733,3500.0
2014-08-21 11:25:00,170.59,170.75,170.56,170.75,3700.0,100.7792,100.8738,100.7615,100.8738,3700.0
2014-08-21 11:30:00,170.71,170.76,170.64,170.76,4400.0,100.8501,100.8797,100.8088,100.8797,4400.0
2014-08-21 11:35:00,170.76,170.8,170.72,170.79,3600.0,100.8797,100.9033,100.856,100.8974,3600.0
2014-08-21 11:40:00,170.79,170.88,170.78,170.83,4600.0,100.8974,100.9506,100.8915,100.921,4600.0
2014-08-21 11:45:00,170.79,170.79,170.6,170.6,2300.0,100.8974,100.8974,100.7851,100.7851,2300.0
2014-08-21 11:50:00,170.61,170.77,170.61,170.77,4300.0,100.791,100.8856,100.791,100.8856,4300.0
2014-08-21 11:55:00,170.78,170.8,170.71,170.76,1200.0,100.8915,100.9033,100.8501,100.8797,1200.0
2014-08-21 12:00:00,170.77,170.86,170.77,170.82,1900.0,100.8856,100.9387,100.8856,100.9151,1900.0
2014-08-21 12:05:00,170.81,170.81,170.65,170.65,1400.0,100.9092,100.9092,100.8147,100.8147,1400.0
2014-08-21 12:10:00,170.67,170.72,170.63,170.63,1300.0,100.8265,100.856,100.8029,100.8029,1300.0
2014-08-21 12:15:00,170.69,170.7,170.62,170.63,1700.0,100.8383,100.8442,100.797,100.8029,1700.0
2014-08-21 12:20:00,170.66,170.73,170.66,170.7,2200.0,100.8206,100.8619,100.8206,100.8442,2200.0
2014-08-21 12:25:00,170.73,170.73,170.66,170.66,1200.0,100.8619,100.8619,100.8206,100.8206,1200.0
2014-08-21 12:30:00,170.68,170.71,170.65,170.66,2200.0,100.8324,100.8501,100.8147,100.8206,2200.0
2014-08-21 12:35:00,170.67,170.71,170.63,170.7,3200.0,100.8265,100.8501,100.8029,100.8442,3200.0
2014-08-21 12:40:00,170.68,170.73,170.65,170.73,1500.0,100.8324,100.8619,100.8147,100.8619,1500.0
2014-08-21 12:45:00,170.72,170.73,170.6,170.63,2400.0,100.856,100.8619,100.7851,100.8029,2400.0
2014-08-21 12:50:00,170.66,170.66,170.53,170.57,2700.0,100.8206,100.8206,100.7438,100.7674,2700.0
2014-08-21 12:55:00,170.57,170.57,170.46,170.46,1300.0,100.7674,100.7674,100.7024,100.7024,1300.0
2014-08-21 13:00:00,170.45,170.5,170.45,170.49,1400.0,100.6965,100.7261,100.6965,100.7202,1400.0
2014-08-21 13:05:00,170.48,170.51,170.45,170.45,800.0,100.7142,100.732,100.6965,100.6965,800.0
2014-08-21 13:10:00,170.41,170.54,170.4,170.5,2000.0,100.6729,100.7497,100.667,100.7261,2000.0
2014-08-21 13:15:00,170.53,170.65,170.52,170.65,2900.0,100.7438,100.8147,100.7379,100.8147,2900.0
2014-08-21 13:20:00,170.67,170.73,170.64,170.7,2400.0,100.8265,100.8619,100.8088,100.8442,2400.0
2014-08-21 13:25:00,170.7,170.73,170.65,170.69,1400.0,100.8442,100.8619,100.8147,100.8383,1400.0
2014-08-21 13:30:00,170.66,170.74,170.63,170.69,8000.0,100.8206,100.8678,100.8029,100.8383,8000.0
2014-08-21 13:35:00,170.71,170.71,170.6,170.6,2900.0,100.8501,100.8501,100.7851,100.7851,2900.0
2014-08-21 13:40:00,170.54,170.64,170.54,170.62,1000.0,100.7497,100.8088,100.7497,100.797,1000.0
2014-08-21 13:45:00,170.59,170.71,170.59,170.65,1700.0,100.7792,100.8501,100.7792,100.8147,1700.0
2014-08-21 13:50:00,170.58,170.61,170.58,170.58,1300.0,100.7733,100.791,100.7733,100.7733,1300.0
2014-08-21 13:55:00,170.57,170.67,170.55,170.67,1300.0,100.7674,100.8265,100.7556,100.8265,1300.0
2014-08-21 14:00:00,170.7,170.72,170.55,170.56,1000.0,100.8442,100.856,100.7556,100.7615,1000.0
2014-08-21 14:05:00,170.55,170.55,170.45,170.45,2300.0,100.7556,100.7556,100.6965,100.6965,2300.0
2014-08-21 14:10:00,170.5,170.56,170.5,170.51,3100.0,100.7261,100.7615,100.7261,100.732,3100.0
2014-08-21 14:15:00,170.52,170.66,170.52,170.63,3400.0,100.7379,100.8206,100.7379,100.8029,3400.0
2014-08-21 14:20:00,170.66,170.66,170.51,170.57,1900.0,100.8206,100.8206,100.732,100.7674,1900.0
2014-08-21 14:25:00,170.55,170.55,170.48,170.49,1200.0,100.7556,100.7556,100.7142,100.7202,1200.0
2014-08-21 14:30:00,170.45,170.49,170.35,170.39,3200.0,100.6965,100.7202,100.6374,100.6611,3200.0
2014-08-21 14:35:00,170.39,170.42,170.31,170.35,2700.0,100.6611,100.6788,100.6138,100.6374,2700.0
2014-08-21 14:40:00,170.34,170.35,170.29,170.34,3200.0,100.6315,100.6374,100.602,100.6315,3200.0
2014-08-21 14:45:00,170.33,170.43,170.33,170.43,1900.0,100.6256,100.6847,100.6256,100.6847,1900.0
2014-08-21 14:50:00,170.44,170.47,170.41,170.42,1400.0,100.6906,100.7083,100.6729,100.6788,1400.0
2014-08-21 14:55:00,170.41,170.41,170.36,170.37,1500.0,100.6729,100.6729,100.6434,100.6493,1500.0
2014-08-21 15:00:00,170.37,170.51,170.37,170.49,3900.0,100.6493,100.732,100.6493,100.7202,3900.0
2014-08-21 15:05:00,170.52,170.63,170.52,170.6,6600.0,100.7379,100.8029,100.7379,100.7851,6600.0
2014-08-21 15:10:00,170.58,170.63,170.54,170.6,3400.0,100.7733,100.8029,100.7497,100.7851,3400.0
2014-08-21 15:15:00,170.57,170.67,170.54,170.56,4800.0,100.7674,100.8265,100.7497,100.7615,4800.0
2014-08-21 15:20:00,170.57,170.57,170.42,170.44,9900.0,100.7674,100.7674,100.6788,100.6906,9900.0
2014-08-21 15:25:00,170.46,170.49,170.44,170.49,3900.0,100.7024,100.7202,100.6906,100.7202,3900.0
2014-08-21 15:30:00,170.49,170.6,170.48,170.52,7100.0,100.7202,100.7851,100.7142,100.7379,7100.0
2014-08-21 15:35:00,170.52,170.55,170.49,170.55,6100.0,100.7379,100.7556,100.7202,100.7556,6100.0
2014-08-21 15:40:00,170.57,170.66,170.55,170.61,6600.0,100.7674,100.8206,100.7556,100.791,6600.0
2014-08-21 15:45:00,170.63,170.66,170.54,170.58,21400.0,100.8029,100.8206,100.7497,100.7733,21400.0
2014-08-21 15:50:00,170.58,170.62,170.58,170.61,25800.0,100.7733,100.797,100.7733,100.791,25800.0
2014-08-21 15:55:00,170.62,170.63,170.37,170.46,75600.0,100.797,100.8029,100.6493,100.7024,75600.0
2014-08-22 09:30:00,170.3,170.3,169.86,170.07,17600.0,100.6079,100.6079,100.348,100.472,17600.0
2014-08-22 09:35:00,170.02,170.54,170.02,170.4,9000.0,100.4425,100.7497,100.4425,100.667,9000.0
2014-08-22 09:40:00,170.4,170.42,170.19,170.33,13800.0,100.667,100.6788,100.5429,100.6256,13800.0
2014-08-22 09:45:00,170.23,170.23,170.0,170.02,8000.0,100.5666,100.5666,100.4307,100.4425,8000.0
2014-08-22 09:50:00,170.04,170.2,170.04,170.08,8800.0,100.4543,100.5488,100.4543,100.4779,8800.0
2014-08-22 09:55:00,170.08,170.32,170.08,170.32,13400.0,100.4779,100.6197,100.4779,100.6197,13400.0
2014-08-22 10:00:00,170.28,170.42,170.03,170.07,10500.0,100.5961,100.6788,100.4484,100.472,10500.0
2014-08-22 10:05:00,170.03,170.22,170.0,170.12,15600.0,100.4484,100.5606,100.4307,100.5016,15600.0
2014-08-22 10:10:00,170.11,170.16,169.94,170.01,17400.0,100.4957,100.5252,100.3952,100.4366,17400.0
2014-08-22 10:15:00,170.01,170.03,169.73,169.73,12300.0,100.4366,100.4484,100.2712,100.2712,12300.0
2014-08-22 10:20:00,169.74,169.74,169.56,169.71,10000.0,100.2771,100.2771,100.1707,100.2594,10000.0
2014-08-22 10:25:00,169.69,169.76,169.66,169.66,8400.0,100.2475,100.2889,100.2298,100.2298,8400.0
2014-08-22 10:30:00,169.68,169.75,169.68,169.7,2300.0,100.2416,100.283,100.2416,100.2534,2300.0
2014-08-22 10:35:00,169.69,169.69,169.38,169.38,5600.0,100.2475,100.2475,100.0644,100.0644,5600.0
2014-08-22 10:40:00,169.34,169.44,169.28,169.43,12200.0,100.0408,100.0998,100.0053,100.0939,12200.0
2014-08-22 10:45:00,169.42,169.63,169.31,169.36,17100.0,100.088,100.2121,100.023,100.0526,17100.0
2014-08-22 10:50:00,169.34,169.48,169.29,169.38,15800.0,100.0408,100.1235,100.0112,100.0644,15800.0
2014-08-22 10:55:00,169.39,169.65,169.38,169.55,47600.0,100.0703,100.2239,100.0644,100.1648,47600.0
2014-08-22 11:00:00,169.57,169.85,169.5,169.85,46600.0,100.1766,100.3421,100.1353,100.3421,46600.0
2014-08-22 11:05:00,169.78,169.88,169.52,169.88,20600.0,100.3007,100.3598,100.1471,100.3598,20600.0
2014-08-22 11:10:00,169.85,169.98,169.81,169.91,9700.0,100.3421,100.4189,100.3184,100.3775,9700.0
2014-08-22 11:15:00,169.91,169.96,169.82,169.96,3000.0,100.3775,100.407,100.3243,100.407,3000.0
2014-08-22 11:20:00,169.96,170.0,169.86,169.96,5000.0,100.407,100.4307,100.348,100.407,5000.0
2014-08-22 11:25:00,170.02,170.22,170.02,170.09,4000.0,100.4425,100.5606,100.4425,100.4838,4000.0
2014-08-22 11:30:00,170.09,170.16,170.0,170.15,8500.0,100.4838,100.5252,100.4307,100.5193,8500.0
2014-08-22 11:35:00,170.15,170.26,170.08,170.24,7000.0,100.5193,100.5843,100.4779,100.5725,7000.0
2014-08-22 11:40:00,170.22,170.39,170.2,170.38,7800.0,100.5606,100.6611,100.5488,100.6552,7800.0
2014-08-22 11:45:00,170.37,170.45,170.34,170.45,10000.0,100.6493,100.6965,100.6315,100.6965,10000.0
2014-08-22 11:50:00,170.45,170.56,170.25,170.25,37900.0,100.6965,100.7615,100.5784,100.5784,37900.0
2014-08-22 11:55:00,170.27,170.4,170.15,170.3,61000.0,100.5902,100.667,100.5193,100.6079,61000.0
2014-08-22 12:00:00,170.3,170.47,170.24,170.4,7200.0,100.6079,100.7083,100.5725,100.667,7200.0
2014-08-22 12:05:00,170.38,170.5,170.28,170.44,13100.0,100.6552,100.7261,100.5961,100.6906,13100.0
2014-08-22 12:10:00,170.47,170.52,170.4,170.42,9800.0,100.7083,100.7379,100.667,100.6788,9800.0
2014-08-22 12:15:00,170.43,170.47,170.39,170.45,7100.0,100.6847,100.7083,100.6611,100.6965,7100.0
2014-08-22 12:20:00,170.47,170.75,170.47,170.75,5500.0,100.7083,100.8738,100.7083,100.8738,5500.0
2014-08-22 12:25:00,170.75,170.86,170.73,170.78,2300.0,100.8738,100.9387,100.8619,100.8915,2300.0
2014-08-22 12:30:00,170.8,170.81,170.71,170.75,2900.0,100.9033,100.9092,100.8501,100.8738,2900.0
2014-08-22 12:35:00,170.74,170.74,170.53,170.59,4000.0,100.8678,100.8678,100.7438,100.7792,4000.0
2014-08-22 12:40:00,170.65,170.76,170.52,170.71,2800.0,100.8147,100.8797,100.7379,100.8501,2800.0
2014-08-22 12:45:00,170.69,170.69,170.61,170.61,1700.0,100.8383,100.8383,100.791,100.791,1700.0
2014-08-22 12:50:00,170.61,170.64,170.56,170.56,1600.0,100.791,100.8088,100.7615,100.7615,1600.0
2014-08-22 12:55:00,170.55,170.58,170.55,170.58,200.0,100.7556,100.7733,100.7556,100.7733,200.0
2014-08-22 13:00:00,170.55,170.55,170.43,170.43,1800.0,100.7556,100.7556,100.6847,100.6847,1800.0
2014-08-22 13:05:00,170.47,170.5,170.35,170.36,2500.0,100.7083,100.7261,100.6374,100.6434,2500.0
2014-08-22 13:10:00,170.36,170.36,170.24,170.24,1000.0,100.6434,100.6434,100.5725,100.5725,1000.0
2014-08-22 13:15:00,170.3,170.34,170.27,170.27,2700.0,100.6079,100.6315,100.5902,100.5902,2700.0
2014-08-22 13:20:00,170.28,170.28,170.18,170.2,1000.0,100.5961,100.5961,100.537,100.5488,1000.0
2014-08-22 13:25:00,170.16,170.22,170.14,170.14,1600.0,100.5252,100.5606,100.5134,100.5134,1600.0
2014-08-22 13:30:00,170.19,170.21,170.09,170.09,1700.0,100.5429,100.5547,100.4838,100.4838,1700.0
2014-08-22 13:35:00,170.11,170.11,169.96,169.96,1900.0,100.4957,100.4957,100.407,100.407,1900.0
2014-08-22 13:40:00,169.96,170.07,169.94,170.06,3200.0,100.407,100.472,100.3952,100.4661,3200.0
2014-08-22 13:45:00,170.01,170.1,169.99,170.1,1500.0,100.4366,100.4898,100.4248,100.4898,1500.0
2014-08-22 13:50:00,170.1,170.1,169.97,169.97,1300.0,100.4898,100.4898,100.413,100.413,1300.0
2014-08-22 13:55:00,169.97,169.97,169.8,169.8,11100.0,100.413,100.413,100.3125,100.3125,11100.0
2014-08-22 14:00:00,169.79,169.79,169.74,169.75,1500.0,100.3066,100.3066,100.2771,100.283,1500.0
2014-08-22 14:05:00,169.74,169.79,169.59,169.75,19200.0,100.2771,100.3066,100.1885,100.283,19200.0
2014-08-22 14:10:00,169.78,169.85,169.75,169.81,6500.0,100.3007,100.3421,100.283,100.3184,6500.0
2014-08-22 14:15:00,169.79,169.84,169.62,169.65,6900.0,100.3066,100.3362,100.2062,100.2239,6900.0
2014-08-22 14:20:00,169.66,169.67,169.62,169.63,4000.0,100.2298,100.2357,100.2062,100.2121,4000.0
2014-08-22 14:25:00,169.63,169.66,169.54,169.54,2900.0,100.2121,100.2298,100.1589,100.1589,2900.0
2014-08-22 14:30:00,169.6,169.79,169.53,169.72,13000.0,100.1944,100.3066,100.153,100.2653,13000.0
2014-08-22 14:35:00,169.71,169.8,169.57,169.67,14800.0,100.2594,100.3125,100.1766,100.2357,14800.0
2014-08-22 14:40:00,169.65,169.75,169.61,169.73,5000.0,100.2239,100.283,100.2003,100.2712,5000.0
2014-08-22 14:45:00,169.74,169.74,169.58,169.67,25700.0,100.2771,100.2771,100.1826,100.2357,25700.0
2014-08-22 14:50:00,169.64,169.71,169.64,169.65,3200.0,100.218,100.2594,100.218,100.2239,3200.0
2014-08-22 14:55:00,169.62,169.65,169.55,169.59,11100.0,100.2062,100.2239,100.1648,100.1885,11100.0
2014-08-22 15:00:00,169.59,169.61,169.56,169.58,3200.0,100.1885,100.2003,100.1707,100.1826,3200.0
2014-08-22 15:05:00,169.62,169.76,169.62,169.76,3400.0,100.2062,100.2889,100.2062,100.2889,3400.0
2014-08-22 15:10:00,169.76,169.76,169.62,169.66,10400.0,100.2889,100.2889,100.2062,100.2298,10400.0
2014-08-22 15:15:00,169.63,169.71,169.59,169.7,6100.0,100.2121,100.2594,100.1885,100.2534,6100.0
2014-08-22 15:20:00,169.7,169.72,169.63,169.68,10300.0,100.2534,100.2653,100.2121,100.2416,10300.0
2014-08-22 15:25:00,169.69,169.75,169.67,169.72,4600.0,100.2475,100.283,100.2357,100.2653,4600.0
2014-08-22 15:30:00,169.73,169.75,169.58,169.71,5900.0,100.2712,100.283,100.1826,100.2594,5900.0
2014-08-22 15:35:00,169.69,169.69,169.51,169.51,8600.0,100.2475,100.2475,100.1412,100.1412,8600.0
2014-08-22 15:40:00,169.48,169.57,169.42,169.43,7200.0,100.1235,100.1766,100.088,100.0939,7200.0
2014-08-22 15:45:00,169.43,169.48,169.27,169.43,17400.0,100.0939,100.1235,99.9994,100.0939,17400.0
2014-08-22 15:50:00,169.44,169.55,169.4,169.5,11000.0,100.0998,100.1648,100.0762,100.1353,11000.0
2014-08-22 15:55:00,169.48,169.52,169.38,169.42,52800.0,100.1235,100.1471,100.0644,100.088,52800.0
2014-08-25 09:30:00,169.9,170.27,169.69,169.77,12300.0,100.3716,100.5902,100.2475,100.2948,12300.0
2014-08-25 09:35:00,169.77,169.88,169.66,169.73,7300.0,100.2948,100.3598,100.2298,100.2712,7300.0
2014-08-25 09:40:00,169.73,169.87,169.65,169.84,2100.0,100.2712,100.3539,100.2239,100.3362,2100.0
2014-08-25 09:45:00,169.83,169.92,169.67,169.81,3100.0,100.3302,100.3834,100.2357,100.3184,3100.0
2014-08-25 09:50:00,169.82,169.82,169.69,169.77,2400.0,100.3243,100.3243,100.2475,100.2948,2400.0
2014-08-25 09:55:00,169.77,169.92,169.75,169.75,3700.0,100.2948,100.3834,100.283,100.283,3700.0
2014-08-25 10:00:00,169.75,169.82,169.51,169.58,7000.0,100.283,100.3243,100.1412,100.1826,7000.0
2014-08-25 10:05:00,169.67,169.72,169.55,169.55,4900.0,100.2357,100.2653,100.1648,100.1648,4900.0
2014-08-25 10:10:00,169.55,169.55,169.38,169.41,8500.0,100.1648,100.1648,100.0644,100.0821,8500.0
2014-08-25 10:15:00,169.42,169.53,169.4,169.46,3000.0,100.088,100.153,100.0762,100.1117,3000.0
2014-08-25 10:20:00,169.46,169.5,169.43,169.5,2500.0,100.1117,100.1353,100.0939,100.1353,2500.0
2014-08-25 10:25:00,169.46,169.46,168.96,168.97,19400.0,100.1117,100.1117,99.8163,99.8222,19400.0
2014-08-25 10:30:00,169.05,169.16,168.87,168.96,12800.0,99.8694,99.9344,99.7631,99.8163,12800.0
2014-08-25 10:35:00,168.96,169.0,168.86,168.89,14100.0,99.8163,99.8399,99.7572,99.7749,14100.0
2014-08-25 10:40:00,168.94,169.09,168.9,169.04,6600.0,99.8045,99.8931,99.7808,99.8635,6600.0
2014-08-25 10:45:00,169.08,169.17,169.01,169.05,18900.0,99.8872,99.9403,99.8458,99.8694,18900.0
2014-08-25 10:50:00,169.05,169.21,169.0,169.0,49400.0,99.8694,99.964,99.8399,99.8399,49400.0
2014-08-25 10:55:00,169.09,169.09,169.0,169.0,9700.0,99.8931,99.8931,99.8399,99.8399,9700.0
2014-08-25 11:00:00,169.03,169.06,169.0,169.02,33600.0,99.8576,99.8754,99.8399,99.8517,33600.0
2014-08-25 11:05:00,169.03,169.22,168.99,169.11,42300.0,99.8576,99.9699,99.834,99.9049,42300.0
2014-08-25 11:10:00,169.15,169.36,169.15,169.31,3900.0,99.9285,100.0526,99.9285,100.023,3900.0
2014-08-25 11:15:00,169.35,169.46,169.33,169.46,7400.0,100.0467,100.1117,100.0349,100.1117,7400.0
2014-08-25 11:20:00,169.45,169.47,169.26,169.28,12200.0,100.1058,100.1176,99.9935,100.0053,12200.0
2014-08-25 11:25:00,169.23,169.28,168.99,169.25,35200.0,99.9758,100.0053,99.834,99.9876,35200.0
2014-08-25 11:30:00,169.25,169.27,169.09,169.15,7900.0,99.9876,99.9994,99.8931,99.9285,7900.0
2014-08-25 11:35:00,169.13,169.39,169.13,169.37,8000.0,99.9167,100.0703,99.9167,100.0585,8000.0
2014-08-25 11:40:00,169.42,169.46,169.31,169.36,7300.0,100.088,100.1117,100.023,100.0526,7300.0
2014-08-25 11:45:00,169.38,169.44,169.35,169.42,1100.0,100.0644,100.0998,100.0467,100.088,1100.0
2014-08-25 11:50:00,169.44,169.48,169.43,169.47,1900.0,100.0998,100.1235,100.0939,100.1176,1900.0
2014-08-25 11:55:00,169.47,169.48,169.42,169.43,1600.0,100.1176,100.1235,100.088,100.0939,1600.0
2014-08-25 12:00:00,169.43,169.47,169.42,169.43,2800.0,100.0939,100.1176,100.088,100.0939,2800.0
2014-08-25 12:05:00,169.44,169.49,169.39,169.41,6700.0,100.0998,100.1294,100.0703,100.0821,6700.0
2014-08-25 12:10:00,169.46,169.48,169.39,169.39,2300.0,100.1117,100.1235,100.0703,100.0703,2300.0
2014-08-25 12:15:00,169.4,169.46,169.38,169.42,1800.0,100.0762,100.1117,100.0644,100.088,1800.0
2014-08-25 12:20:00,169.44,169.46,169.44,169.46,1200.0,100.0998,100.1117,100.0998,100.1117,1200.0
2014-08-25 12:25:00,169.42,169.42,169.32,169.35,5000.0,100.088,100.088,100.029,100.0467,5000.0
2014-08-25 12:30:00,169.38,169.38,169.33,169.33,1700.0,100.0644,100.0644,100.0349,100.0349,1700.0
2014-08-25 12:35:00,169.33,169.33,169.19,169.21,2300.0,100.0349,100.0349,99.9522,99.964,2300.0
2014-08-25 12:40:00,169.21,169.21,169.18,169.19,400.0,99.964,99.964,99.9462,99.9522,400.0
2014-08-25 12:45:00,169.25,169.25,169.22,169.25,1600.0,99.9876,99.9876,99.9699,99.9876,1600.0
2014-08-25 12:50:00,169.25,169.27,169.19,169.19,2700.0,99.9876,99.9994,99.9522,99.9522,2700.0
2014-08-25 12:55:00,169.17,169.21,169.17,169.18,900.0,99.9403,99.964,99.9403,99.9462,900.0
2014-08-25 13:00:00,169.17,169.17,169.04,169.09,2900.0,99.9403,99.9403,99.8635,99.8931,2900.0
2014-08-25 13:05:00,169.03,169.08,168.93,168.96,3200.0,99.8576,99.8872,99.7986,99.8163,3200.0
2014-08-25 13:10:00,168.93,168.93,168.86,168.86,1200.0,99.7986,99.7986,99.7572,99.7572,1200.0
2014-08-25 13:15:00,168.92,168.92,168.79,168.8,2000.0,99.7926,99.7926,99.7158,99.7218,2000.0
2014-08-25 13:20:00,168.81,169.0,168.81,168.91,2600.0,99.7277,99.8399,99.7277,99.7867,2600.0
2014-08-25 13:25:00,168.93,168.98,168.93,168.97,1600.0,99.7986,99.8281,99.7986,99.8222,1600.0
2014-08-25 13:30:00,169.02,169.13,169.02,169.13,3100.0,99.8517,99.9167,99.8517,99.9167,3100.0
2014-08-25 13:35:00,169.16,169.16,169.11,169.11,900.0,99.9344,99.9344,99.9049,99.9049,900.0
2014-08-25 13:40:00,169.08,169.13,169.08,169.11,1500.0,99.8872,99.9167,99.8872,99.9049,1500.0
2014-08-25 13:45:00,169.11,169.15,169.06,169.14,2200.0,99.9049,99.9285,99.8754,99.9226,2200.0
2014-08-25 13:50:00,169.23,169.23,169.23,169.23,100.0,99.9758,99.9758,99.9758,99.9758,100.0
2014-08-25 13:55:00,169.24,169.28,169.19,169.19,4100.0,99.9817,100.0053,99.9522,99.9522,4100.0
2014-08-25 14:00:00,169.16,169.23,169.16,169.21,1900.0,99.9344,99.9758,99.9344,99.964,1900.0
2014-08-25 14:05:00,169.19,169.2,169.15,169.2,2300.0,99.9522,99.9581,99.9285,99.9581,2300.0
2014-08-25 14:10:00,169.2,169.24,169.2,169.24,1000.0,99.9581,99.9817,99.9581,99.9817,1000.0
2014-08-25 14:15:00,169.25,169.27,169.22,169.27,5000.0,99.9876,99.9994,99.9699,99.9994,5000.0
2014-08-25 14:20:00,169.26,169.26,169.22,169.25,2100.0,99.9935,99.9935,99.9699,99.9876,2100.0
2014-08-25 14:25:00,169.21,169.21,169.09,169.09,2400.0,99.964,99.964,99.8931,99.8931,2400.0
2014-08-25 14:30:00,169.09,169.09,168.99,169.02,4700.0,99.8931,99.8931,99.834,99.8517,4700.0
2014-08-25 14:35:00,169.03,169.03,169.01,169.01,1600.0,99.8576,99.8576,99.8458,99.8458,1600.0
2014-08-25 14:40:00,169.03,169.03,168.97,168.99,3400.0,99.8576,99.8576,99.8222,99.834,3400.0
2014-08-25 14:45:00,168.96,168.96,168.91,168.92,3800.0,99.8163,99.8163,99.7867,99.7926,3800.0
2014-08-25 14:50:00,168.93,168.98,168.92,168.98,3100.0,99.7986,99.8281,99.7926,99.8281,3100.0
2014-08-25 14:55:00,168.99,169.03,168.96,169.0,2900.0,99.834,99.8576,99.8163,99.8399,2900.0
2014-08-25 15:00:00,168.98,168.99,168.87,168.87,6600.0,99.8281,99.834,99.7631,99.7631,6600.0
2014-08-25 15:05:00,168.88,168.92,168.86,168.9,4900.0,99.769,99.7926,99.7572,99.7808,4900.0
2014-08-25 15:10:00,168.89,168.93,168.85,168.89,6000.0,99.7749,99.7986,99.7513,99.7749,6000.0
2014-08-25 15:15:00,168.87,168.87,168.8,168.87,4300.0,99.7631,99.7631,99.7218,99.7631,4300.0
2014-08-25 15:20:00,168.87,168.89,168.8,168.82,5800.0,99.7631,99.7749,99.7218,99.7336,5800.0
2014-08-25 15:25:00,168.83,168.94,168.83,168.91,8600.0,99.7395,99.8045,99.7395,99.7867,8600.0
2014-08-25 15:30:00,168.92,169.04,168.88,169.03,8700.0,99.7926,99.8635,99.769,99.8576,8700.0
2014-08-25 15:35:00,169.04,169.14,169.01,169.12,16600.0,99.8635,99.9226,99.8458,99.9108,16600.0
2014-08-25 15:40:00,169.14,169.22,169.14,169.2,13300.0,99.9226,99.9699,99.9226,99.9581,13300.0
2014-08-25 15:45:00,169.21,169.22,169.11,169.18,23800.0,99.964,99.9699,99.9049,99.9462,23800.0
2014-08-25 15:50:00,169.2,169.25,169.17,169.2,34600.0,99.9581,99.9876,99.9403,99.9581,34600.0
2014-08-25 15:55:00,169.19,169.33,169.1,169.31,57100.0,99.9522,100.0349,99.899,100.023,57100.0
2014-08-26 09:30:00,168.87,169.33,168.55,169.3,29300.0,99.7631,100.0349,99.5741,100.0171,29300.0
2014-08-26 09:35:00,169.23,169.82,169.21,169.75,15700.0,99.9758,100.3243,99.964,100.283,15700.0
2014-08-26 09:40:00,169.83,169.88,169.6,169.88,7300.0,100.3302,100.3598,100.1944,100.3598,7300.0
2014-08-26 09:45:00,169.78,169.87,169.7,169.78,6100.0,100.3007,100.3539,100.2534,100.3007,6100.0
2014-08-26 09:50:00,169.79,169.86,169.62,169.67,10400.0,100.3066,100.348,100.2062,100.2357,10400.0
2014-08-26 09:55:00,169.65,169.67,169.35,169.43,4700.0,100.2239,100.2357,100.0467,100.0939,4700.0
2014-08-26 10:00:00,169.47,169.66,169.39,169.52,3900.0,100.1176,100.2298,100.0703,100.1471,3900.0
2014-08-26 10:05:00,169.45,169.56,169.39,169.51,4000.0,100.1058,100.1707,100.0703,100.1412,4000.0
2014-08-26 10:10:00,169.54,169.64,169.46,169.59,1900.0,100.1589,100.218,100.1117,100.1885,1900.0
2014-08-26 10:15:00,169.59,169.71,169.37,169.45,4100.0,100.1885,100.2594,100.0585,100.1058,4100.0
2014-08-26 10:20:00,169.45,169.48,169.28,169.31,6600.0,100.1058,100.1235,100.0053,100.023,6600.0
2014-08-26 10:25:00,169.3,169.47,169.28,169.45,7500.0,100.0171,100.1176,100.0053,100.1058,7500.0
2014-08-26 10:30:00,169.49,169.49,169.28,169.37,12700.0,100.1294,100.1294,100.0053,100.0585,12700.0
2014-08-26 10:35:00,169.31,169.47,169.26,169.47,14000.0,100.023,100.1176,99.9935,100.1176,14000.0
2014-08-26 10:40:00,169.47,169.47,169.39,169.41,2200.0,100.1176,100.1176,100.0703,100.0821,2200.0
2014-08-26 10:45:00,169.48,169.66,169.48,169.64,5500.0,100.1235,100.2298,100.1235,100.218,5500.0
2014-08-26 10:50:00,169.6,169.61,169.46,169.52,5500.0,100.1944,100.2003,100.1117,100.1471,5500.0
2014-08-26 10:55:00,169.54,169.65,169.54,169.56,5900.0,100.1589,100.2239,100.1589,100.1707,5900.0
2014-08-26 11:00:00,169.55,169.6,169.53,169.59,2300.0,100.1648,100.1944,100.153,100.1885,2300.0
2014-08-26 11:05:00,169.6,169.67,169.42,169.62,14700.0,100.1944,100.2357,100.088,100.2062,14700.0
2014-08-26 11:10:00,169.64,169.75,169.58,169.75,7500.0,100.218,100.283,100.1826,100.283,7500.0
2014-08-26 11:15:00,169.76,169.97,169.74,169.97,10300.0,100.2889,100.413,100.2771,100.413,10300.0
2014-08-26 11:20:00,169.98,170.02,169.89,169.95,6400.0,100.4189,100.4425,100.3657,100.4011,6400.0
2014-08-26 11:25:00,169.94,170.14,169.94,170.1,5500.0,100.3952,100.5134,100.3952,100.4898,5500.0
2014-08-26 11:30:00,170.11,170.21,170.02,170.08,6600.0,100.4957,100.5547,100.4425,100.4779,6600.0
2014-08-26 11:35:00,170.06,170.18,170.05,170.16,6300.0,100.4661,100.537,100.4602,100.5252,6300.0
2014-08-26 11:40:00,170.18,170.19,170.03,170.03,11300.0,100.537,100.5429,100.4484,100.4484,11300.0
2014-08-26 11:45:00,170.02,170.09,169.97,170.09,4700.0,100.4425,100.4838,100.413,100.4838,4700.0
2014-08-26 11:50:00,170.09,170.26,170.09,170.25,4400.0,100.4838,100.5843,100.4838,100.5784,4400.0
2014-08-26 11:55:00,170.25,170.28,170.05,170.06,7700.0,100.5784,100.5961,100.4602,100.4661,7700.0
2014-08-26 12:00:00,170.04,170.06,169.93,170.05,5600.0,100.4543,100.4661,100.3893,100.4602,5600.0
2014-08-26 12:05:00,170.08,170.1,169.95,169.98,6800.0,100.4779,100.4898,100.4011,100.4189,6800.0
2014-08-26 12:10:00,170.01,170.11,170.01,170.1,3000.0,100.4366,100.4957,100.4366,100.4898,3000.0
2014-08-26 12:15:00,170.09,170.16,170.04,170.08,5000.0,100.4838,100.5252,100.4543,100.4779,5000.0
2014-08-26 12:20:00,170.09,170.21,170.09,170.21,4400.0,100.4838,100.5547,100.4838,100.5547,4400.0
2014-08-26 12:25:00,170.19,170.22,170.12,170.12,3200.0,100.5429,100.5606,100.5016,100.5016,3200.0
2014-08-26 12:30:00,170.1,170.13,170.04,170.09,4500.0,100.4898,100.5075,100.4543,100.4838,4500.0
2014-08-26 12:35:00,170.09,170.16,170.0,170.0,4200.0,100.4838,100.5252,100.4307,100.4307,4200.0
2014-08-26 12:40:00,170.0,170.0,169.71,169.75,9900.0,100.4307,100.4307,100.2594,100.283,9900.0
2014-08-26 12:45:00,169.75,169.79,169.7,169.73,3100.0,100.283,100.3066,100.2534,100.2712,3100.0
2014-08-26 12:50:00,169.75,169.78,169.75,169.78,2400.0,100.283,100.3007,100.283,100.3007,2400.0
2014-08-26 12:55:00,169.79,169.84,169.72,169.73,5200.0,100.3066,100.3362,100.2653,100.2712,5200.0
2014-08-26 13:00:00,169.74,169.74,169.64,169.67,5100.0,100.2771,100.2771,100.218,100.2357,5100.0
2014-08-26 13:05:00,169.68,169.68,169.61,169.61,3800.0,100.2416,100.2416,100.2003,100.2003,3800.0
2014-08-26 13:10:00,169.61,169.73,169.61,169.73,3000.0,100.2003,100.2712,100.2003,100.2712,3000.0
2014-08-26 13:15:00,169.75,169.75,169.7,169.71,2100.0,100.283,100.283,100.2534,100.2594,2100.0
2014-08-26 13:20:00,169.7,169.81,169.7,169.79,4400.0,100.2534,100.3184,100.2534,100.3066,4400.0
2014-08-26 13:25:00,169.8,169.86,169.79,169.79,2600.0,100.3125,100.348,100.3066,100.3066,2600.0
2014-08-26 13:30:00,169.8,169.8,169.71,169.72,4100.0,100.3125,100.3125,100.2594,100.2653,4100.0
2014-08-26 13:35:00,169.74,169.76,169.6,169.65,2700.0,100.2771,100.2889,100.1944,100.2239,2700.0
2014-08-26 13:40:00,169.64,169.77,169.64,169.71,2300.0,100.218,100.2948,100.218,100.2594,2300.0
2014-08-26 13:45:00,169.77,169.79,169.52,169.53,6500.0,100.2948,100.3066,100.1471,100.153,6500.0
2014-08-26 13:50:00,169.5,169.53,169.31,169.36,7900.0,100.1353,100.153,100.023,100.0526,7900.0
2014-08-26 13:55:00,169.33,169.37,169.28,169.29,2700.0,100.0349,100.0585,100.0053,100.0112,2700.0
2014-08-26 14:00:00,169.31,169.31,169.23,169.26,4200.0,100.023,100.023,99.9758,99.9935,4200.0
2014-08-26 14:05:00,169.25,169.32,169.24,169.24,3400.0,99.9876,100.029,99.9817,99.9817,3400.0
2014-08-26 14:10:00,169.23,169.28,169.21,169.21,4200.0,99.9758,100.0053,99.964,99.964,4200.0
2014-08-26 14:15:00,169.22,169.22,169.15,169.19,5100.0,99.9699,99.9699,99.9285,99.9522,5100.0
2014-08-26 14:20:00,169.19,169.19,169.1,169.11,6100.0,99.9522,99.9522,99.899,99.9049,6100.0
2014-08-26 14:25:00,169.1,169.11,169.03,169.04,4600.0,99.899,99.9049,99.8576,99.8635,4600.0
2014-08-26 14:30:00,169.06,169.13,169.04,169.05,5200.0,99.8754,99.9167,99.8635,99.8694,5200.0
2014-08-26 14:35:00,169.06,169.06,168.99,169.0,2900.0,99.8754,99.8754,99.834,99.8399,2900.0
2014-08-26 14:40:00,169.0,169.13,169.0,169.1,8500.0,99.8399,99.9167,99.8399,99.899,8500.0
2014-08-26 14:45:00,169.08,169.29,169.07,169.27,7300.0,99.8872,100.0112,99.8813,99.9994,7300.0
2014-08-26 14:50:00,169.28,169.37,169.28,169.33,5900.0,100.0053,100.0585,100.0053,100.0349,5900.0
2014-08-26 14:55:00,169.31,169.38,169.31,169.34,6100.0,100.023,100.0644,100.023,100.0408,6100.0
2014-08-26 15:00:00,169.34,169.35,169.28,169.28,9500.0,100.0408,100.0467,100.0053,100.0053,9500.0
2014-08-26 15:05:00,169.28,169.5,169.28,169.46,9600.0,100.0053,100.1353,100.0053,100.1117,9600.0
2014-08-26 15:10:00,169.43,169.43,169.38,169.4,5200.0,100.0939,100.0939,100.0644,100.0762,5200.0
2014-08-26 15:15:00,169.41,169.47,169.26,169.29,12200.0,100.0821,100.1176,99.9935,100.0112,12200.0
2014-08-26 15:20:00,169.29,169.39,169.29,169.29,9900.0,100.0112,100.0703,100.0112,100.0112,9900.0
2014-08-26 15:25:00,169.3,169.31,169.13,169.25,9400.0,100.0171,100.023,99.9167,99.9876,9400.0
2014-08-26 15:30:00,169.26,169.26,169.14,169.14,13100.0,99.9935,99.9935,99.9226,99.9226,13100.0
2014-08-26 15:35:00,169.14,169.17,169.09,169.11,11500.0,99.9226,99.9403,99.8931,99.9049,11500.0
2014-08-26 15:40:00,169.12,169.24,169.11,169.24,9800.0,99.9108,99.9817,99.9049,99.9817,9800.0
2014-08-26 15:45:00,169.24,169.38,169.23,169.25,19200.0,99.9817,100.0644,99.9758,99.9876,19200.0
2014-08-26 15:50:00,169.25,169.29,169.16,169.25,19100.0,99.9876,100.0112,99.9344,99.9876,19100.0
2014-08-26 15:55:00,169.25,169.27,169.14,169.25,42000.0,99.9876,99.9994,99.9226,99.9876,42000.0
2014-08-27 09:30:00,169.25,169.76,169.08,169.68,27200.0,99.9876,100.2889,99.8872,100.2416,27200.0
2014-08-27 09:35:00,169.67,169.67,169.03,169.04,12600.0,100.2357,100.2357,99.8576,99.8635,12600.0
2014-08-27 09:40:00,169.11,169.33,169.05,169.24,7200.0,99.9049,100.0349,99.8694,99.9817,7200.0
2014-08-27 09:45:00,169.25,169.39,169.12,169.24,11700.0,99.9876,100.0703,99.9108,99.9817,11700.0
2014-08-27 09:50:00,169.27,169.27,169.12,169.21,6800.0,99.9994,99.9994,99.9108,99.964,6800.0
2014-08-27 09:55:00,169.25,169.36,169.17,169.21,4800.0,99.9876,100.0526,99.9403,99.964,4800.0
2014-08-27 10:00:00,169.16,169.26,168.97,169.09,4300.0,99.9344,99.9935,99.8222,99.8931,4300.0
2014-08-27 10:05:00,169.12,169.17,169.01,169.14,3700.0,99.9108,99.9403,99.8458,99.9226,3700.0
2014-08-27 10:10:00,169.16,169.26,169.09,169.26,3200.0,99.9344,99.9935,99.8931,99.9935,3200.0
2014-08-27 10:15:00,169.22,169.29,169.19,169.29,7700.0,99.9699,100.0112,99.9522,100.0112,7700.0
2014-08-27 10:20:00,169.29,169.49,169.29,169.45,2400.0,100.0112,100.1294,100.0112,100.1058,2400.0
2014-08-27 10:25:00,169.47,169.54,169.39,169.39,4900.0,100.1176,100.1589,100.0703,100.0703,4900.0
2014-08-27 10:30:00,169.37,169.39,169.34,169.39,1300.0,100.0585,100.0703,100.0408,100.0703,1300.0
2014-08-27 10:35:00,169.35,169.45,169.26,169.32,4800.0,100.0467,100.1058,99.9935,100.029,4800.0
2014-08-27 10:40:00,169.28,169.28,169.1,169.1,5900.0,100.0053,100.0053,99.899,99.899,5900.0
2014-08-27 10:45:00,169.09,169.09,169.03,169.04,3500.0,99.8931,99.8931,99.8576,99.8635,3500.0
2014-08-27 10:50:00,169.06,169.07,168.98,168.98,9100.0,99.8754,99.8813,99.8281,99.8281,9100.0
2014-08-27 10:55:00,168.98,169.04,168.95,169.02,2000.0,99.8281,99.8635,99.8104,99.8517,2000.0
2014-08-27 11:00:00,169.08,169.22,169.05,169.06,5400.0,99.8872,99.9699,99.8694,99.8754,5400.0
2014-08-27 11:05:00,169.1,169.1,168.98,169.02,3900.0,99.899,99.899,99.8281,99.8517,3900.0
2014-08-27 11:10:00,169.04,169.04,168.91,168.95,3700.0,99.8635,99.8635,99.7867,99.8104,3700.0
2014-08-27 11:15:00,168.93,168.96,168.84,168.96,3400.0,99.7986,99.8163,99.7454,99.8163,3400.0
2014-08-27 11:20:00,168.92,168.94,168.84,168.93,18000.0,99.7926,99.8045,99.7454,99.7986,18000.0
2014-08-27 11:25:00,168.89,168.98,168.88,168.96,1800.0,99.7749,99.8281,99.769,99.8163,1800.0
2014-08-27 11:30:00,168.9,169.04,168.89,169.02,2900.0,99.7808,99.8635,99.7749,99.8517,2900.0
2014-08-27 11:35:00,168.99,168.99,168.84,168.84,2200.0,99.834,99.834,99.7454,99.7454,2200.0
2014-08-27 11:40:00,168.89,168.93,168.85,168.93,3100.0,99.7749,99.7986,99.7513,99.7986,3100.0
2014-08-27 11:45:00,168.9,169.11,168.89,169.11,3000.0,99.7808,99.9049,99.7749,99.9049,3000.0
2014-08-27 11:50:00,169.11,169.13,169.03,169.09,2400.0,99.9049,99.9167,99.8576,99.8931,2400.0
2014-08-27 11:55:00,169.09,169.09,169.04,169.04,1900.0,99.8931,99.8931,99.8635,99.8635,1900.0
2014-08-27 12:00:00,169.04,169.04,168.95,168.96,1500.0,99.8635,99.8635,99.8104,99.8163,1500.0
2014-08-27 12:05:00,168.95,169.0,168.95,168.98,1500.0,99.8104,99.8399,99.8104,99.8281,1500.0
2014-08-27 12:10:00,168.98,168.98,168.92,168.96,700.0,99.8281,99.8281,99.7926,99.8163,700.0
2014-08-27 12:15:00,168.95,168.98,168.95,168.98,2000.0,99.8104,99.8281,99.8104,99.8281,2000.0
2014-08-27 12:20:00,168.98,168.98,168.93,168.95,1100.0,99.8281,99.8281,99.7986,99.8104,1100.0
2014-08-27 12:25:00,168.96,169.07,168.96,169.07,2300.0,99.8163,99.8813,99.8163,99.8813,2300.0
2014-08-27 12:30:00,169.07,169.17,169.06,169.17,2900.0,99.8813,99.9403,99.8754,99.9403,2900.0
2014-08-27 12:35:00,169.18,169.19,169.12,169.12,3100.0,99.9462,99.9522,99.9108,99.9108,3100.0
2014-08-27 12:40:00,169.11,169.13,169.0,169.05,3000.0,99.9049,99.9167,99.8399,99.8694,3000.0
2014-08-27 12:45:00,169.03,169.03,168.94,168.97,3100.0,99.8576,99.8576,99.8045,99.8222,3100.0
2014-08-27 12:50:00,168.99,169.1,168.99,169.0,3800.0,99.834,99.899,99.834,99.8399,3800.0
2014-08-27 12:55:00,168.97,168.98,168.97,168.97,800.0,99.8222,99.8281,99.8222,99.8222,800.0
2014-08-27 13:00:00,168.98,169.01,168.96,168.96,1700.0,99.8281,99.8458,99.8163,99.8163,1700.0
2014-08-27 13:05:00,168.95,168.95,168.77,168.77,4500.0,99.8104,99.8104,99.704,99.704,4500.0
2014-08-27 13:10:00,168.77,168.84,168.75,168.84,3900.0,99.704,99.7454,99.6922,99.7454,3900.0
2014-08-27 13:15:00,168.85,168.87,168.82,168.82,1100.0,99.7513,99.7631,99.7336,99.7336,1100.0
2014-08-27 13:20:00,168.84,168.88,168.84,168.88,1500.0,99.7454,99.769,99.7454,99.769,1500.0
2014-08-27 13:25:00,168.88,168.95,168.88,168.95,900.0,99.769,99.8104,99.769,99.8104,900.0
2014-08-27 13:30:00,168.96,169.01,168.96,169.0,1500.0,99.8163,99.8458,99.8163,99.8399,1500.0
2014-08-27 13:35:00,169.01,169.11,169.0,169.11,2300.0,99.8458,99.9049,99.8399,99.9049,2300.0
2014-08-27 13:40:00,169.11,169.12,169.05,169.11,2500.0,99.9049,99.9108,99.8694,99.9049,2500.0
2014-08-27 13:45:00,169.09,169.13,169.03,169.03,3300.0,99.8931,99.9167,99.8576,99.8576,3300.0
2014-08-27 13:50:00,169.04,169.08,169.04,169.08,1800.0,99.8635,99.8872,99.8635,99.8872,1800.0
2014-08-27 13:55:00,169.09,169.09,169.04,169.07,1800.0,99.8931,99.8931,99.8635,99.8813,1800.0
2014-08-27 14:00:00,169.12,169.12,169.04,169.08,2000.0,99.9108,99.9108,99.8635,99.8872,2000.0
2014-08-27 14:05:00,169.08,169.08,169.02,169.06,2300.0,99.8872,99.8872,99.8517,99.8754,2300.0
2014-08-27 14:10:00,169.06,169.17,169.05,169.15,2700.0,99.8754,99.9403,99.8694,99.9285,2700.0
2014-08-27 14:15:00,169.16,169.19,169.14,169.15,3300.0,99.9344,99.9522,99.9226,99.9285,3300.0
2014-08-27 14:20:00,169.11,169.11,169.06,169.07,4000.0,99.9049,99.9049,99.8754,99.8813,4000.0
2014-08-27 14:25:00,169.08,169.11,169.05,169.05,2500.0,99.8872,99.9049,99.8694,99.8694,2500.0
2014-08-27 14:30:00,169.04,169.07,168.99,169.07,7200.0,99.8635,99.8813,99.834,99.8813,7200.0
2014-08-27 14:35:00,169.05,169.12,169.05,169.12,1500.0,99.8694,99.9108,99.8694,99.9108,1500.0
2014-08-27 14:40:00,169.12,169.14,169.04,169.09,5500.0,99.9108,99.9226,99.8635,99.8931,5500.0
2014-08-27 14:45:00,169.09,169.27,169.08,169.2,4100.0,99.8931,99.9994,99.8872,99.9581,4100.0
2014-08-27 14:50:00,169.22,169.31,169.22,169.26,5700.0,99.9699,100.023,99.9699,99.9935,5700.0
2014-08-27 14:55:00,169.25,169.26,169.05,169.05,5500.0,99.9876,99.9935,99.8694,99.8694,5500.0
2014-08-27 15:00:00,169.08,169.22,169.05,169.22,6800.0,99.8872,99.9699,99.8694,99.9699,6800.0
2014-08-27 15:05:00,169.23,169.26,169.11,169.26,7900.0,99.9758,99.9935,99.9049,99.9935,7900.0
2014-08-27 15:10:00,169.28,169.31,169.27,169.27,7900.0,100.0053,100.023,99.9994,99.9994,7900.0
2014-08-27 15:15:00,169.25,169.25,169.18,169.23,6400.0,99.9876,99.9876,99.9462,99.9758,6400.0
2014-08-27 15:20:00,169.22,169.34,169.2,169.33,6700.0,99.9699,100.0408,99.9581,100.0349,6700.0
2014-08-27 15:25:00,169.33,169.39,169.31,169.38,8900.0,100.0349,100.0703,100.023,100.0644,8900.0
2014-08-27 15:30:00,169.39,169.45,169.34,169.38,13700.0,100.0703,100.1058,100.0408,100.0644,13700.0
2014-08-27 15:35:00,169.38,169.52,169.35,169.42,13400.0,100.0644,100.1471,100.0467,100.088,13400.0
2014-08-27 15:40:00,169.42,169.52,169.38,169.52,10400.0,100.088,100.1471,100.0644,100.1471,10400.0
2014-08-27 15:45:00,169.54,169.6,169.4,169.45,22700.0,100.1589,100.1944,100.0762,100.1058,22700.0
2014-08-27 15:50:00,169.45,169.54,169.45,169.52,18900.0,100.1058,100.1589,100.1058,100.1471,18900.0
2014-08-27 15:55:00,169.52,169.58,169.41,169.47,37100.0,100.1471,100.1826,100.0821,100.1176,37100.0
2014-08-28 09:30:00,169.08,169.32,169.08,169.32,7600.0,99.8872,100.029,99.8872,100.029,7600.0
2014-08-28 09:35:00,169.34,169.63,169.3,169.51,8600.0,100.0408,100.2121,100.0171,100.1412,8600.0
2014-08-28 09:40:00,169.53,169.63,169.34,169.36,4600.0,100.153,100.2121,100.0408,100.0526,4600.0
2014-08-28 09:45:00,169.36,169.59,169.36,169.54,2800.0,100.0526,100.1885,100.0526,100.1589,2800.0
2014-08-28 09:50:00,169.52,169.59,169.45,169.59,5500.0,100.1471,100.1885,100.1058,100.1885,5500.0
2014-08-28 09:55:00,169.6,169.66,169.53,169.6,5400.0,100.1944,100.2298,100.153,100.1944,5400.0
2014-08-28 10:00:00,169.56,169.67,169.54,169.61,3100.0,100.1707,100.2357,100.1589,100.2003,3100.0
2014-08-28 10:05:00,169.53,169.62,169.41,169.44,4700.0,100.153,100.2062,100.0821,100.0998,4700.0
2014-08-28 10:10:00,169.49,169.5,169.26,169.31,2000.0,100.1294,100.1353,99.9935,100.023,2000.0
2014-08-28 10:15:00,169.33,169.36,169.27,169.29,1300.0,100.0349,100.0526,99.9994,100.0112,1300.0
2014-08-28 10:20:00,169.28,169.4,169.27,169.35,3500.0,100.0053,100.0762,99.9994,100.0467,3500.0
2014-08-28 10:25:00,169.38,169.45,169.35,169.39,5900.0,100.0644,100.1058,100.0467,100.0703,5900.0
2014-08-28 10:30:00,169.41,169.41,169.19,169.19,2800.0,100.0821,100.0821,99.9522,99.9522,2800.0
2014-08-28 10:35:00,169.19,169.24,169.09,169.12,2300.0,99.9522,99.9817,99.8931,99.9108,2300.0
2014-08-28 10:40:00,169.13,169.18,169.11,169.18,3800.0,99.9167,99.9462,99.9049,99.9462,3800.0
2014-08-28 10:45:00,169.21,169.26,169.14,169.18,1500.0,99.964,99.9935,99.9226,99.9462,1500.0
2014-08-28 10:50:00,169.22,169.31,169.17,169.29,2800.0,99.9699,100.023,99.9403,100.0112,2800.0
2014-08-28 10:55:00,169.31,169.31,169.24,169.27,3900.0,100.023,100.023,99.9817,99.9994,3900.0
2014-08-28 11:00:00,169.32,169.37,169.29,169.37,2500.0,100.029,100.0585,100.0112,100.0585,2500.0
2014-08-28 11:05:00,169.32,169.34,169.23,169.24,3000.0,100.029,100.0408,99.9758,99.9817,3000.0
2014-08-28 11:10:00,169.23,169.32,169.22,169.31,2000.0,99.9758,100.029,99.9699,100.023,2000.0
2014-08-28 11:15:00,169.27,169.28,169.12,169.12,7400.0,99.9994,100.0053,99.9108,99.9108,7400.0
2014-08-28 11:20:00,169.11,169.28,169.11,169.22,1800.0,99.9049,100.0053,99.9049,99.9699,1800.0
2014-08-28 11:25:00,169.18,169.19,169.18,169.18,500.0,99.9462,99.9522,99.9462,99.9462,500.0
2014-08-28 11:30:00,169.19,169.25,169.11,169.11,2400.0,99.9522,99.9876,99.9049,99.9049,2400.0
2014-08-28 11:35:00,169.09,169.2,169.07,169.1,3700.0,99.8931,99.9581,99.8813,99.899,3700.0
2014-08-28 11:40:00,169.09,169.09,169.0,169.05,4400.0,99.8931,99.8931,99.8399,99.8694,4400.0
2014-08-28 11:45:00,169.02,169.15,168.99,169.15,5700.0,99.8517,99.9285,99.834,99.9285,5700.0
2014-08-28 11:50:00,169.1,169.13,168.97,168.97,3200.0,99.899,99.9167,99.8222,99.8222,3200.0
2014-08-28 11:55:00,169.0,169.03,168.95,168.96,3000.0,99.8399,99.8576,99.8104,99.8163,3000.0
2014-08-28 12:00:00,169.0,169.0,168.8,168.8,2000.0,99.8399,99.8399,99.7218,99.7218,2000.0
2014-08-28 12:05:00,168.8,168.84,168.72,168.72,2100.0,99.7218,99.7454,99.6745,99.6745,2100.0
2014-08-28 12:10:00,168.76,168.85,168.75,168.85,1800.0,99.6981,99.7513,99.6922,99.7513,1800.0
2014-08-28 12:15:00,168.83,168.88,168.8,168.8,2600.0,99.7395,99.769,99.7218,99.7218,2600.0
2014-08-28 12:20:00,168.8,168.83,168.79,168.83,3400.0,99.7218,99.7395,99.7158,99.7395,3400.0
2014-08-28 12:25:00,168.82,168.84,168.79,168.83,1100.0,99.7336,99.7454,99.7158,99.7395,1100.0
2014-08-28 12:30:00,168.83,168.88,168.8,168.84,4300.0,99.7395,99.769,99.7218,99.7454,4300.0
2014-08-28 12:35:00,168.82,168.82,168.66,168.67,2900.0,99.7336,99.7336,99.639,99.645,2900.0
2014-08-28 12:40:00,168.67,168.73,168.65,168.73,700.0,99.645,99.6804,99.6331,99.6804,700.0
2014-08-28 12:45:00,168.73,168.81,168.73,168.76,1400.0,99.6804,99.7277,99.6804,99.6981,1400.0
2014-08-28 12:50:00,168.78,168.79,168.77,168.79,900.0,99.7099,99.7158,99.704,99.7158,900.0
2014-08-28 12:55:00,168.74,168.74,168.68,168.7,1800.0,99.6863,99.6863,99.6509,99.6627,1800.0
2014-08-28 13:00:00,168.7,168.77,168.7,168.77,1500.0,99.6627,99.704,99.6627,99.704,1500.0
2014-08-28 13:05:00,168.77,168.78,168.75,168.78,1200.0,99.704,99.7099,99.6922,99.7099,1200.0
2014-08-28 13:10:00,168.78,168.81,168.77,168.81,2600.0,99.7099,99.7277,99.704,99.7277,2600.0
2014-08-28 13:15:00,168.82,168.89,168.81,168.89,5800.0,99.7336,99.7749,99.7277,99.7749,5800.0
2014-08-28 13:20:00,168.88,169.0,168.88,169.0,1200.0,99.769,99.8399,99.769,99.8399,1200.0
2014-08-28 13:25:00,169.01,169.1,169.0,169.07,2300.0,99.8458,99.899,99.8399,99.8813,2300.0
2014-08-28 13:30:00,169.09,169.15,169.08,169.08,2300.0,99.8931,99.9285,99.8872,99.8872,2300.0
2014-08-28 13:35:00,169.08,169.11,169.06,169.08,2300.0,99.8872,99.9049,99.8754,99.8872,2300.0
2014-08-28 13:40:00,169.08,169.12,169.08,169.12,1800.0,99.8872,99.9108,99.8872,99.9108,1800.0
2014-08-28 13:45:00,169.07,169.09,169.04,169.09,1900.0,99.8813,99.8931,99.8635,99.8931,1900.0
2014-08-28 13:50:00,169.11,169.13,169.05,169.05,1100.0,99.9049,99.9167,99.8694,99.8694,1100.0
2014-08-28 13:55:00,169.05,169.09,169.01,169.03,8200.0,99.8694,99.8931,99.8458,99.8576,8200.0
2014-08-28 14:00:00,169.02,169.03,168.91,168.91,2900.0,99.8517,99.8576,99.7867,99.7867,2900.0
2014-08-28 14:05:00,168.92,168.95,168.9,168.95,3300.0,99.7926,99.8104,99.7808,99.8104,3300.0
2014-08-28 14:10:00,168.99,169.03,168.99,169.02,3000.0,99.834,99.8576,99.834,99.8517,3000.0
2014-08-28 14:15:00,169.02,169.04,169.01,169.01,1100.0,99.8517,99.8635,99.8458,99.8458,1100.0
2014-08-28 14:20:00,169.02,169.03,168.99,168.99,3400.0,99.8517,99.8576,99.834,99.834,3400.0
2014-08-28 14:25:00,169.0,169.04,169.0,169.01,2500.0,99.8399,99.8635,99.8399,99.8458,2500.0
2014-08-28 14:30:00,169.01,169.11,168.99,169.11,5300.0,99.8458,99.9049,99.834,99.9049,5300.0
2014-08-28 14:35:00,169.08,169.08,169.08,169.08,400.0,99.8872,99.8872,99.8872,99.8872,400.0
2014-08-28 14:40:00,169.08,169.11,169.05,169.05,2500.0,99.8872,99.9049,99.8694,99.8694,2500.0
2014-08-28 14:45:00,169.06,169.09,169.06,169.08,1400.0,99.8754,99.8931,99.8754,99.8872,1400.0
2014-08-28 14:50:00,169.07,169.09,169.06,169.09,2000.0,99.8813,99.8931,99.8754,99.8931,2000.0
2014-08-28 14:55:00,169.1,169.14,169.09,169.09,1400.0,99.899,99.9226,99.8931,99.8931,1400.0
2014-08-28 15:00:00,169.08,169.11,169.08,169.08,3800.0,99.8872,99.9049,99.8872,99.8872,3800.0
2014-08-28 15:05:00,169.07,169.14,169.07,169.09,5300.0,99.8813,99.9226,99.8813,99.8931,5300.0
2014-08-28 15:10:00,169.09,169.13,169.09,169.13,6200.0,99.8931,99.9167,99.8931,99.9167,6200.0
2014-08-28 15:15:00,169.13,169.17,169.13,169.16,3000.0,99.9167,99.9403,99.9167,99.9344,3000.0
2014-08-28 15:20:00,169.14,169.18,169.14,169.18,2300.0,99.9226,99.9462,99.9226,99.9462,2300.0
2014-08-28 15:25:00,169.18,169.21,169.16,169.21,10700.0,99.9462,99.964,99.9344,99.964,10700.0
2014-08-28 15:30:00,169.22,169.32,169.22,169.32,14500.0,99.9699,100.029,99.9699,100.029,14500.0
2014-08-28 15:35:00,169.3,169.42,169.29,169.34,13100.0,100.0171,100.088,100.0112,100.0408,13100.0
2014-08-28 15:40:00,169.33,169.34,169.23,169.24,18200.0,100.0349,100.0408,99.9758,99.9817,18200.0
2014-08-28 15:45:00,169.23,169.34,169.22,169.28,33200.0,99.9758,100.0408,99.9699,100.0053,33200.0
2014-08-28 15:50:00,169.28,169.28,169.19,169.2,18800.0,100.0053,100.0053,99.9522,99.9581,18800.0
2014-08-28 15:55:00,169.2,169.2,168.99,169.07,86700.0,99.9581,99.9581,99.834,99.8813,86700.0
2014-08-29 09:30:00,169.6,169.6,169.33,169.34,11900.0,100.1944,100.1944,100.0349,100.0408,11900.0
2014-08-29 09:35:00,169.29,169.3,168.98,169.12,6700.0,100.0112,100.0171,99.8281,99.9108,6700.0
2014-08-29 09:40:00,169.18,169.58,169.18,169.53,5200.0,99.9462,100.1826,99.9462,100.153,5200.0
2014-08-29 09:45:00,169.57,169.57,169.28,169.31,13500.0,100.1766,100.1766,100.0053,100.023,13500.0
2014-08-29 09:50:00,169.23,169.53,169.17,169.42,4800.0,99.9758,100.153,99.9403,100.088,4800.0
2014-08-29 09:55:00,169.38,169.65,169.35,169.43,6200.0,100.0644,100.2239,100.0467,100.0939,6200.0
2014-08-29 10:00:00,169.46,169.58,169.4,169.58,8600.0,100.1117,100.1826,100.0762,100.1826,8600.0
2014-08-29 10:05:00,169.58,169.69,169.5,169.51,12700.0,100.1826,100.2475,100.1353,100.1412,12700.0
2014-08-29 10:10:00,169.61,169.7,169.56,169.69,6000.0,100.2003,100.2534,100.1707,100.2475,6000.0
2014-08-29 10:15:00,169.65,169.72,169.55,169.67,6900.0,100.2239,100.2653,100.1648,100.2357,6900.0
2014-08-29 10:20:00,169.63,169.65,169.51,169.57,3200.0,100.2121,100.2239,100.1412,100.1766,3200.0
2014-08-29 10:25:00,169.49,169.69,169.49,169.52,9000.0,100.1294,100.2475,100.1294,100.1471,9000.0
2014-08-29 10:30:00,169.51,169.82,169.51,169.82,5400.0,100.1412,100.3243,100.1412,100.3243,5400.0
2014-08-29 10:35:00,169.76,169.89,169.75,169.87,9200.0,100.2889,100.3657,100.283,100.3539,9200.0
2014-08-29 10:40:00,169.84,169.94,169.79,169.89,2800.0,100.3362,100.3952,100.3066,100.3657,2800.0
2014-08-29 10:45:00,169.91,169.96,169.84,169.86,6300.0,100.3775,100.407,100.3362,100.348,6300.0
2014-08-29 10:50:00,169.83,169.86,169.78,169.78,4300.0,100.3302,100.348,100.3007,100.3007,4300.0
2014-08-29 10:55:00,169.78,169.84,169.69,169.84,4200.0,100.3007,100.3362,100.2475,100.3362,4200.0
2014-08-29 11:00:00,169.84,169.88,169.77,169.8,2200.0,100.3362,100.3598,100.2948,100.3125,2200.0
2014-08-29 11:05:00,169.82,169.97,169.82,169.88,4600.0,100.3243,100.413,100.3243,100.3598,4600.0
2014-08-29 11:10:00,169.87,169.99,169.8,169.98,6700.0,100.3539,100.4248,100.3125,100.4189,6700.0
2014-08-29 11:15:00,169.95,169.97,169.86,169.95,3700.0,100.4011,100.413,100.348,100.4011,3700.0
2014-08-29 11:20:00,169.94,170.0,169.93,169.97,3600.0,100.3952,100.4307,100.3893,100.413,3600.0
2014-08-29 11:25:00,169.96,170.04,169.94,169.99,6600.0,100.407,100.4543,100.3952,100.4248,6600.0
2014-08-29 11:30:00,169.99,170.04,169.92,170.04,4600.0,100.4248,100.4543,100.3834,100.4543,4600.0
2014-08-29 11:35:00,170.02,170.19,170.0,170.0,5400.0,100.4425,100.5429,100.4307,100.4307,5400.0
2014-08-29 11:40:00,170.04,170.12,169.96,169.98,10100.0,100.4543,100.5016,100.407,100.4189,10100.0
2014-08-29 11:45:00,169.94,169.94,169.88,169.9,3100.0,100.3952,100.3952,100.3598,100.3716,3100.0
2014-08-29 11:50:00,169.9,169.9,169.81,169.81,3300.0,100.3716,100.3716,100.3184,100.3184,3300.0
2014-08-29 11:55:00,169.79,169.82,169.75,169.82,2800.0,100.3066,100.3243,100.283,100.3243,2800.0
2014-08-29 12:00:00,169.82,169.96,169.82,169.95,3900.0,100.3243,100.407,100.3243,100.4011,3900.0
2014-08-29 12:05:00,169.92,169.92,169.86,169.88,2700.0,100.3834,100.3834,100.348,100.3598,2700.0
2014-08-29 12:10:00,169.89,169.89,169.79,169.8,2700.0,100.3657,100.3657,100.3066,100.3125,2700.0
2014-08-29 12:15:00,169.77,169.79,169.68,169.7,2200.0,100.2948,100.3066,100.2416,100.2534,2200.0
2014-08-29 12:20:00,169.74,169.74,169.65,169.74,3100.0,100.2771,100.2771,100.2239,100.2771,3100.0
2014-08-29 12:25:00,169.72,169.76,169.72,169.74,2100.0,100.2653,100.2889,100.2653,100.2771,2100.0
2014-08-29 12:30:00,169.7,169.71,169.63,169.63,3900.0,100.2534,100.2594,100.2121,100.2121,3900.0
2014-08-29 12:35:00,169.64,169.84,169.64,169.84,1600.0,100.218,100.3362,100.218,100.3362,1600.0
2014-08-29 12:40:00,169.78,169.82,169.77,169.82,1300.0,100.3007,100.3243,100.2948,100.3243,1300.0
2014-08-29 12:45:00,169.8,169.95,169.74,169.95,28000.0,100.3125,100.4011,100.2771,100.4011,28000.0
2014-08-29 12:50:00,169.95,170.16,169.93,170.15,14100.0,100.4011,100.5252,100.3893,100.5193,14100.0
2014-08-29 12:55:00,170.14,170.25,170.11,170.12,24800.0,100.5134,100.5784,100.4957,100.5016,24800.0
2014-08-29 13:00:00,170.11,170.16,170.09,170.1,3900.0,100.4957,100.5252,100.4838,100.4898,3900.0
2014-08-29 13:05:00,170.1,170.1,170.0,170.07,3600.0,100.4898,100.4898,100.4307,100.472,3600.0
2014-08-29 13:10:00,170.08,170.14,170.06,170.14,3000.0,100.4779,100.5134,100.4661,100.5134,3000.0
2014-08-29 13:15:00,170.16,170.23,170.14,170.15,7500.0,100.5252,100.5666,100.5134,100.5193,7500.0
2014-08-29 13:20:00,170.16,170.16,169.94,169.94,3300.0,100.5252,100.5252,100.3952,100.3952,3300.0
2014-08-29 13:25:00,169.95,169.95,169.87,169.9,7100.0,100.4011,100.4011,100.3539,100.3716,7100.0
2014-08-29 13:30:00,169.88,169.88,169.82,169.84,5800.0,100.3598,100.3598,100.3243,100.3362,5800.0
2014-08-29 13:35:00,169.83,169.93,169.83,169.92,1900.0,100.3302,100.3893,100.3302,100.3834,1900.0
2014-08-29 13:40:00,169.94,170.03,169.93,170.03,2800.0,100.3952,100.4484,100.3893,100.4484,2800.0
2014-08-29 13:45:00,170.02,170.02,169.91,169.95,3000.0,100.4425,100.4425,100.3775,100.4011,3000.0
2014-08-29 13:50:00,169.93,169.93,169.89,169.91,2200.0,100.3893,100.3893,100.3657,100.3775,2200.0
2014-08-29 13:55:00,169.88,169.96,169.85,169.96,3500.0,100.3598,100.407,100.3421,100.407,3500.0
2014-08-29 14:00:00,169.95,170.09,169.95,170.02,4600.0,100.4011,100.4838,100.4011,100.4425,4600.0
2014-08-29 14:05:00,170.01,170.16,170.01,170.16,5500.0,100.4366,100.5252,100.4366,100.5252,5500.0
2014-08-29 14:10:00,170.13,170.13,170.09,170.13,3900.0,100.5075,100.5075,100.4838,100.5075,3900.0
2014-08-29 14:15:00,170.13,170.13,170.05,170.11,7700.0,100.5075,100.5075,100.4602,100.4957,7700.0
2014-08-29 14:20:00,170.09,170.15,170.09,170.15,6100.0,100.4838,100.5193,100.4838,100.5193,6100.0
2014-08-29 14:25:00,170.17,170.3,170.11,170.27,10500.0,100.5311,100.6079,100.4957,100.5902,10500.0
2014-08-29 14:30:00,170.27,170.32,170.21,170.23,7100.0,100.5902,100.6197,100.5547,100.5666,7100.0
2014-08-29 14:35:00,170.23,170.25,170.17,170.18,4300.0,100.5666,100.5784,100.5311,100.537,4300.0
2014-08-29 14:40:00,170.18,170.22,170.11,170.22,8300.0,100.537,100.5606,100.4957,100.5606,8300.0
2014-08-29 14:45:00,170.22,170.43,170.22,170.26,23300.0,100.5606,100.6847,100.5606,100.5843,23300.0
2014-08-29 14:50:00,170.25,170.25,170.18,170.18,5400.0,100.5784,100.5784,100.537,100.537,5400.0
2014-08-29 14:55:00,170.18,170.18,170.13,170.15,5500.0,100.537,100.537,100.5075,100.5193,5500.0
2014-08-29 15:00:00,170.13,170.23,170.11,170.23,7300.0,100.5075,100.5666,100.4957,100.5666,7300.0
2014-08-29 15:05:00,170.21,170.22,170.02,170.02,5700.0,100.5547,100.5606,100.4425,100.4425,5700.0
2014-08-29 15:10:00,170.0,170.06,169.98,170.05,7900.0,100.4307,100.4661,100.4189,100.4602,7900.0
2014-08-29 15:15:00,170.05,170.17,170.05,170.15,7300.0,100.4602,100.5311,100.4602,100.5193,7300.0
2014-08-29 15:20:00,170.14,170.15,170.05,170.08,9400.0,100.5134,100.5193,100.4602,100.4779,9400.0
2014-08-29 15:25:00,170.07,170.11,170.04,170.11,10900.0,100.472,100.4957,100.4543,100.4957,10900.0
2014-08-29 15:30:00,170.09,170.17,170.03,170.17,17800.0,100.4838,100.5311,100.4484,100.5311,17800.0
2014-08-29 15:35:00,170.19,170.24,170.12,170.15,11100.0,100.5429,100.5725,100.5016,100.5193,11100.0
2014-08-29 15:40:00,170.14,170.14,170.02,170.04,14300.0,100.5134,100.5134,100.4425,100.4543,14300.0
2014-08-29 15:45:00,170.04,170.19,169.92,170.19,55900.0,100.4543,100.5429,100.3834,100.5429,55900.0
2014-08-29 15:50:00,170.19,170.2,170.02,170.03,46300.0,100.5429,100.5488,100.4425,100.4484,46300.0
2014-08-29 15:55:00,170.03,170.19,169.92,170.0,177300.0,100.4484,100.5429,100.3834,100.4307,177300.0
2014-09-02 09:30:00,170.62,170.74,170.48,170.62,22400.0,100.797,100.8678,100.7142,100.797,22400.0
2014-09-02 09:35:00,170.52,170.52,170.07,170.18,18000.0,100.7379,100.7379,100.472,100.537,18000.0
2014-09-02 09:40:00,170.15,170.41,170.05,170.17,13600.0,100.5193,100.6729,100.4602,100.5311,13600.0
2014-09-02 09:45:00,170.17,170.59,170.11,170.33,10500.0,100.5311,100.7792,100.4957,100.6256,10500.0
2014-09-02 09:50:00,170.43,170.62,170.43,170.57,9000.0,100.6847,100.797,100.6847,100.7674,9000.0
2014-09-02 09:55:00,170.56,170.57,170.26,170.35,5600.0,100.7615,100.7674,100.5843,100.6374,5600.0
2014-09-02 10:00:00,170.33,170.44,170.27,170.31,14800.0,100.6256,100.6906,100.5902,100.6138,14800.0
2014-09-02 10:05:00,170.29,170.34,170.14,170.19,7600.0,100.602,100.6315,100.5134,100.5429,7600.0
2014-09-02 10:10:00,170.25,170.26,170.14,170.19,10300.0,100.5784,100.5843,100.5134,100.5429,10300.0
2014-09-02 10:15:00,170.21,170.21,170.03,170.16,11200.0,100.5547,100.5547,100.4484,100.5252,11200.0
2014-09-02 10:20:00,170.11,170.24,170.11,170.24,10300.0,100.4957,100.5725,100.4957,100.5725,10300.0
2014-09-02 10:25:00,170.29,170.29,170.18,170.24,8000.0,100.602,100.602,100.537,100.5725,8000.0
2014-09-02 10:30:00,170.3,170.32,170.25,170.29,4100.0,100.6079,100.6197,100.5784,100.602,4100.0
2014-09-02 10:35:00,170.28,170.28,170.11,170.19,3500.0,100.5961,100.5961,100.4957,100.5429,3500.0
2014-09-02 10:40:00,170.22,170.28,170.16,170.28,6000.0,100.5606,100.5961,100.5252,100.5961,6000.0
2014-09-02 10:45:00,170.27,170.39,170.24,170.39,11300.0,100.5902,100.6611,100.5725,100.6611,11300.0
2014-09-02 10:50:00,170.39,170.41,170.35,170.41,2800.0,100.6611,100.6729,100.6374,100.6729,2800.0
2014-09-02 10:55:00,170.42,170.58,170.41,170.57,3200.0,100.6788,100.7733,100.6729,100.7674,3200.0
2014-09-02 11:00:00,170.55,170.57,170.41,170.48,3200.0,100.7556,100.7674,100.6729,100.7142,3200.0
2014-09-02 11:05:00,170.48,170.55,170.46,170.49,2600.0,100.7142,100.7556,100.7024,100.7202,2600.0
2014-09-02 11:10:00,170.54,170.55,170.49,170.49,2300.0,100.7497,100.7556,100.7202,100.7202,2300.0
2014-09-02 11:15:00,170.49,170.49,170.4,170.4,4500.0,100.7202,100.7202,100.667,100.667,4500.0
2014-09-02 11:20:00,170.39,170.49,170.39,170.41,2800.0,100.6611,100.7202,100.6611,100.6729,2800.0
2014-09-02 11:25:00,170.44,170.47,170.38,170.38,1500.0,100.6906,100.7083,100.6552,100.6552,1500.0
2014-09-02 11:30:00,170.37,170.48,170.37,170.43,3100.0,100.6493,100.7142,100.6493,100.6847,3100.0
2014-09-02 11:35:00,170.43,170.47,170.41,170.44,4300.0,100.6847,100.7083,100.6729,100.6906,4300.0
2014-09-02 11:40:00,170.36,170.39,170.3,170.38,6200.0,100.6434,100.6611,100.6079,100.6552,6200.0
2014-09-02 11:45:00,170.35,170.36,170.09,170.16,9900.0,100.6374,100.6434,100.4838,100.5252,9900.0
2014-09-02 11:50:00,170.13,170.13,170.02,170.1,6500.0,100.5075,100.5075,100.4425,100.4898,6500.0
2014-09-02 11:55:00,170.07,170.16,170.05,170.09,3600.0,100.472,100.5252,100.4602,100.4838,3600.0
2014-09-02 12:00:00,170.05,170.13,170.02,170.11,3200.0,100.4602,100.5075,100.4425,100.4957,3200.0
2014-09-02 12:05:00,170.1,170.2,170.1,170.2,4000.0,100.4898,100.5488,100.4898,100.5488,4000.0
2014-09-02 12:10:00,170.17,170.17,170.13,170.14,1400.0,100.5311,100.5311,100.5075,100.5134,1400.0
2014-09-02 12:15:00,170.15,170.15,170.05,170.1,4000.0,100.5193,100.5193,100.4602,100.4898,4000.0
2014-09-02 12:20:00,170.14,170.21,170.14,170.21,2400.0,100.5134,100.5547,100.5134,100.5547,2400.0
2014-09-02 12:25:00,170.18,170.32,170.18,170.32,1800.0,100.537,100.6197,100.537,100.6197,1800.0
2014-09-02 12:30:00,170.25,170.28,170.18,170.28,3100.0,100.5784,100.5961,100.537,100.5961,3100.0
2014-09-02 12:35:00,170.23,170.24,170.08,170.19,8100.0,100.5666,100.5725,100.4779,100.5429,8100.0
2014-09-02 12:40:00,170.19,170.31,170.19,170.23,7700.0,100.5429,100.6138,100.5429,100.5666,7700.0
2014-09-02 12:45:00,170.23,170.27,170.18,170.27,3500.0,100.5666,100.5902,100.537,100.5902,3500.0
2014-09-02 12:50:00,170.29,170.33,170.24,170.31,2700.0,100.602,100.6256,100.5725,100.6138,2700.0
2014-09-02 12:55:00,170.31,170.36,170.27,170.27,2500.0,100.6138,100.6434,100.5902,100.5902,2500.0
2014-09-02 13:00:00,170.26,170.26,170.17,170.18,2600.0,100.5843,100.5843,100.5311,100.537,2600.0
2014-09-02 13:05:00,170.18,170.34,170.18,170.34,2100.0,100.537,100.6315,100.537,100.6315,2100.0
2014-09-02 13:10:00,170.32,170.35,170.25,170.25,2400.0,100.6197,100.6374,100.5784,100.5784,2400.0
2014-09-02 13:15:00,170.23,170.23,170.16,170.21,4700.0,100.5666,100.5666,100.5252,100.5547,4700.0
2014-09-02 13:20:00,170.21,170.25,170.2,170.21,3800.0,100.5547,100.5784,100.5488,100.5547,3800.0
2014-09-02 13:25:00,170.22,170.22,170.09,170.12,2100.0,100.5606,100.5606,100.4838,100.5016,2100.0
2014-09-02 13:30:00,170.1,170.12,169.97,169.98,6000.0,100.4898,100.5016,100.413,100.4189,6000.0
2014-09-02 13:35:00,169.97,170.07,169.93,170.07,5000.0,100.413,100.472,100.3893,100.472,5000.0
2014-09-02 13:40:00,170.09,170.11,169.99,170.01,3500.0,100.4838,100.4957,100.4248,100.4366,3500.0
2014-09-02 13:45:00,170.01,170.02,169.93,169.94,4400.0,100.4366,100.4425,100.3893,100.3952,4400.0
2014-09-02 13:50:00,169.93,169.95,169.77,169.88,6200.0,100.3893,100.4011,100.2948,100.3598,6200.0
2014-09-02 13:55:00,169.85,169.89,169.84,169.85,3200.0,100.3421,100.3657,100.3362,100.3421,3200.0
2014-09-02 14:00:00,169.86,169.88,169.8,169.81,6000.0,100.348,100.3598,100.3125,100.3184,6000.0
2014-09-02 14:05:00,169.81,169.87,169.79,169.84,6900.0,100.3184,100.3539,100.3066,100.3362,6900.0
2014-09-02 14:10:00,169.84,169.87,169.78,169.84,3800.0,100.3362,100.3539,100.3007,100.3362,3800.0
2014-09-02 14:15:00,169.83,169.83,169.76,169.79,3900.0,100.3302,100.3302,100.2889,100.3066,3900.0
2014-09-02 14:20:00,169.81,169.86,169.8,169.83,4000.0,100.3184,100.348,100.3125,100.3302,4000.0
2014-09-02 14:25:00,169.84,169.87,169.79,169.86,6000.0,100.3362,100.3539,100.3066,100.348,6000.0
2014-09-02 14:30:00,169.88,169.91,169.8,169.85,5200.0,100.3598,100.3775,100.3125,100.3421,5200.0
2014-09-02 14:35:00,169.84,169.88,169.8,169.85,4400.0,100.3362,100.3598,100.3125,100.3421,4400.0
2014-09-02 14:40:00,169.85,169.85,169.78,169.83,5400.0,100.3421,100.3421,100.3007,100.3302,5400.0
2014-09-02 14:45:00,169.81,169.86,169.79,169.82,3400.0,100.3184,100.348,100.3066,100.3243,3400.0
2014-09-02 14:50:00,169.83,169.87,169.8,169.82,5600.0,100.3302,100.3539,100.3125,100.3243,5600.0
2014-09-02 14:55:00,169.82,169.94,169.82,169.89,7200.0,100.3243,100.3952,100.3243,100.3657,7200.0
2014-09-02 15:00:00,169.87,169.93,169.85,169.93,3100.0,100.3539,100.3893,100.3421,100.3893,3100.0
2014-09-02 15:05:00,169.93,169.94,169.84,169.84,4500.0,100.3893,100.3952,100.3362,100.3362,4500.0
2014-09-02 15:10:00,169.84,169.86,169.8,169.8,5800.0,100.3362,100.348,100.3125,100.3125,5800.0
2014-09-02 15:15:00,169.8,169.84,169.79,169.81,5000.0,100.3125,100.3362,100.3066,100.3184,5000.0
2014-09-02 15:20:00,169.82,169.82,169.73,169.75,11200.0,100.3243,100.3243,100.2712,100.283,11200.0
2014-09-02 15:25:00,169.75,169.83,169.73,169.74,10900.0,100.283,100.3302,100.2712,100.2771,10900.0
2014-09-02 15:30:00,169.72,169.72,169.63,169.64,8000.0,100.2653,100.2653,100.2121,100.218,8000.0
2014-09-02 15:35:00,169.65,169.77,169.65,169.76,11500.0,100.2239,100.2948,100.2239,100.2889,11500.0
2014-09-02 15:40:00,169.77,170.0,169.77,169.98,12800.0,100.2948,100.4307,100.2948,100.4189,12800.0
2014-09-02 15:45:00,169.98,170.06,169.97,170.03,17100.0,100.4189,100.4661,100.413,100.4484,17100.0
2014-09-02 15:50:00,170.04,170.05,169.95,169.99,17500.0,100.4543,100.4602,100.4011,100.4248,17500.0
2014-09-02 15:55:00,169.99,170.14,169.98,170.13,35800.0,100.4248,100.5134,100.4189,100.5075,35800.0
2014-09-03 09:30:00,170.53,172.21,169.68,170.65,17400.0,100.7438,101.7363,100.2416,100.8147,17400.0
2014-09-03 09:35:00,170.46,170.46,170.11,170.4,4800.0,100.7024,100.7024,100.4957,100.667,4800.0
2014-09-03 09:40:00,170.21,170.4,170.21,170.27,2400.0,100.5547,100.667,100.5547,100.5902,2400.0
2014-09-03 09:45:00,170.31,170.36,170.16,170.3,13200.0,100.6138,100.6434,100.5252,100.6079,13200.0
2014-09-03 09:50:00,170.38,170.69,170.38,170.59,5200.0,100.6552,100.8383,100.6552,100.7792,5200.0
2014-09-03 09:55:00,170.58,170.75,170.57,170.73,1200.0,100.7733,100.8738,100.7674,100.8619,1200.0
2014-09-03 10:00:00,170.68,170.75,170.63,170.69,2700.0,100.8324,100.8738,100.8029,100.8383,2700.0
2014-09-03 10:05:00,170.7,170.86,170.7,170.86,2800.0,100.8442,100.9387,100.8442,100.9387,2800.0
2014-09-03 10:10:00,170.86,171.0,170.86,170.92,11300.0,100.9387,101.0214,100.9387,100.9742,11300.0
2014-09-03 10:15:00,170.87,171.0,170.84,170.92,30100.0,100.9446,101.0214,100.9269,100.9742,30100.0
2014-09-03 10:20:00,170.92,171.13,170.92,171.1,13200.0,100.9742,101.0982,100.9742,101.0805,13200.0
2014-09-03 10:25:00,171.12,171.3,171.06,171.3,27300.0,101.0923,101.1987,101.0569,101.1987,27300.0
2014-09-03 10:30:00,171.28,171.34,170.79,171.0,73600.0,101.1869,101.2223,100.8974,101.0214,73600.0
2014-09-03 10:35:00,170.98,171.0,170.83,170.83,5400.0,101.0096,101.0214,100.921,100.921,5400.0
2014-09-03 10:40:00,170.85,170.93,170.79,170.86,6600.0,100.9328,100.9801,100.8974,100.9387,6600.0
2014-09-03 10:45:00,170.84,170.88,170.79,170.88,2900.0,100.9269,100.9506,100.8974,100.9506,2900.0
2014-09-03 10:50:00,170.9,170.98,170.9,170.92,2600.0,100.9624,101.0096,100.9624,100.9742,2600.0
2014-09-03 10:55:00,170.95,170.95,170.8,170.8,2200.0,100.9919,100.9919,100.9033,100.9033,2200.0
2014-09-03 11:00:00,170.83,170.89,170.76,170.76,2500.0,100.921,100.9565,100.8797,100.8797,2500.0
2014-09-03 11:05:00,170.81,170.86,170.79,170.8,5500.0,100.9092,100.9387,100.8974,100.9033,5500.0
2014-09-03 11:10:00,170.81,170.84,170.75,170.78,3100.0,100.9092,100.9269,100.8738,100.8915,3100.0
2014-09-03 11:15:00,170.8,170.84,170.74,170.79,8200.0,100.9033,100.9269,100.8678,100.8974,8200.0
2014-09-03 11:20:00,170.83,170.85,170.77,170.8,2900.0,100.921,100.9328,100.8856,100.9033,2900.0
2014-09-03 11:25:00,170.81,170.88,170.73,170.74,8800.0,100.9092,100.9506,100.8619,100.8678,8800.0
2014-09-03 11:30:00,170.73,170.74,170.67,170.67,1300.0,100.8619,100.8678,100.8265,100.8265,1300.0
2014-09-03 11:35:00,170.66,170.72,170.53,170.65,3600.0,100.8206,100.856,100.7438,100.8147,3600.0
2014-09-03 11:40:00,170.68,170.73,170.54,170.54,4800.0,100.8324,100.8619,100.7497,100.7497,4800.0
2014-09-03 11:45:00,170.54,170.59,170.53,170.53,900.0,100.7497,100.7792,100.7438,100.7438,900.0
2014-09-03 11:50:00,170.6,170.66,170.57,170.6,2100.0,100.7851,100.8206,100.7674,100.7851,2100.0
2014-09-03 11:55:00,170.58,170.58,170.37,170.37,4600.0,100.7733,100.7733,100.6493,100.6493,4600.0
2014-09-03 12:00:00,170.36,170.45,170.29,170.4,5300.0,100.6434,100.6965,100.602,100.667,5300.0
2014-09-03 12:05:00,170.41,170.53,170.41,170.47,2900.0,100.6729,100.7438,100.6729,100.7083,2900.0
2014-09-03 12:10:00,170.54,170.65,170.49,170.6,2300.0,100.7497,100.8147,100.7202,100.7851,2300.0
2014-09-03 12:15:00,170.57,170.65,170.57,170.64,1600.0,100.7674,100.8147,100.7674,100.8088,1600.0
2014-09-03 12:20:00,170.6,170.74,170.6,170.68,13800.0,100.7851,100.8678,100.7851,100.8324,13800.0
2014-09-03 12:25:00,170.73,170.79,170.7,170.77,1000.0,100.8619,100.8974,100.8442,100.8856,1000.0
2014-09-03 12:30:00,170.79,170.82,170.72,170.72,3000.0,100.8974,100.9151,100.856,100.856,3000.0
2014-09-03 12:35:00,170.73,170.88,170.73,170.85,1900.0,100.8619,100.9506,100.8619,100.9328,1900.0
2014-09-03 12:40:00,170.86,170.94,170.86,170.91,900.0,100.9387,100.986,100.9387,100.9683,900.0
2014-09-03 12:45:00,170.92,170.96,170.91,170.96,1100.0,100.9742,100.9978,100.9683,100.9978,1100.0
2014-09-03 12:50:00,170.97,170.97,170.88,170.88,1000.0,101.0037,101.0037,100.9506,100.9506,1000.0
2014-09-03 12:55:00,170.94,170.98,170.87,170.91,2200.0,100.986,101.0096,100.9446,100.9683,2200.0
2014-09-03 13:00:00,170.88,170.9,170.85,170.9,1800.0,100.9506,100.9624,100.9328,100.9624,1800.0
2014-09-03 13:05:00,170.9,170.93,170.87,170.88,1000.0,100.9624,100.9801,100.9446,100.9506,1000.0
2014-09-03 13:10:00,170.86,170.89,170.82,170.89,700.0,100.9387,100.9565,100.9151,100.9565,700.0
2014-09-03 13:15:00,170.87,170.88,170.82,170.86,2700.0,100.9446,100.9506,100.9151,100.9387,2700.0
2014-09-03 13:20:00,170.84,170.88,170.84,170.84,1100.0,100.9269,100.9506,100.9269,100.9269,1100.0
2014-09-03 13:25:00,170.82,170.93,170.8,170.91,3700.0,100.9151,100.9801,100.9033,100.9683,3700.0
2014-09-03 13:30:00,170.85,171.12,170.85,171.12,19900.0,100.9328,101.0923,100.9328,101.0923,19900.0
2014-09-03 13:35:00,171.13,171.19,171.09,171.14,9200.0,101.0982,101.1337,101.0746,101.1042,9200.0
2014-09-03 13:40:00,171.12,171.12,171.07,171.07,4000.0,101.0923,101.0923,101.0628,101.0628,4000.0
2014-09-03 13:45:00,171.07,171.1,171.05,171.07,1900.0,101.0628,101.0805,101.051,101.0628,1900.0
2014-09-03 13:50:00,171.03,171.08,170.94,171.01,4100.0,101.0392,101.0687,100.986,101.0274,4100.0
2014-09-03 13:55:00,170.98,170.99,170.92,170.97,1500.0,101.0096,101.0155,100.9742,101.0037,1500.0
2014-09-03 14:00:00,170.95,170.96,170.9,170.94,1300.0,100.9919,100.9978,100.9624,100.986,1300.0
2014-09-03 14:05:00,170.96,171.12,170.96,171.03,2700.0,100.9978,101.0923,100.9978,101.0392,2700.0
2014-09-03 14:10:00,171.02,171.05,170.98,170.98,2200.0,101.0333,101.051,101.0096,101.0096,2200.0
2014-09-03 14:15:00,171.01,171.03,170.97,171.0,1600.0,101.0274,101.0392,101.0037,101.0214,1600.0
2014-09-03 14:20:00,170.95,171.07,170.95,171.07,2100.0,100.9919,101.0628,100.9919,101.0628,2100.0
2014-09-03 14:25:00,171.07,171.08,170.91,171.0,14900.0,101.0628,101.0687,100.9683,101.0214,14900.0
2014-09-03 14:30:00,171.0,171.18,171.0,171.18,3900.0,101.0214,101.1278,101.0214,101.1278,3900.0
2014-09-03 14:35:00,171.16,171.17,171.11,171.15,1500.0,101.116,101.1219,101.0864,101.1101,1500.0
2014-09-03 14:40:00,171.11,171.11,170.97,171.02,4100.0,101.0864,101.0864,101.0037,101.0333,4100.0
2014-09-03 14:45:00,171.02,171.03,170.97,170.99,2400.0,101.0333,101.0392,101.0037,101.0155,2400.0
2014-09-03 14:50:00,170.95,171.0,170.92,170.96,3200.0,100.9919,101.0214,100.9742,100.9978,3200.0
2014-09-03 14:55:00,171.01,171.01,170.88,170.94,2800.0,101.0274,101.0274,100.9506,100.986,2800.0
2014-09-03 15:00:00,170.88,170.88,170.79,170.84,4900.0,100.9506,100.9506,100.8974,100.9269,4900.0
2014-09-03 15:05:00,170.81,170.86,170.77,170.85,3200.0,100.9092,100.9387,100.8856,100.9328,3200.0
2014-09-03 15:10:00,170.84,170.9,170.78,170.8,1800.0,100.9269,100.9624,100.8915,100.9033,1800.0
2014-09-03 15:15:00,170.78,170.93,170.78,170.93,3400.0,100.8915,100.9801,100.8915,100.9801,3400.0
2014-09-03 15:20:00,170.9,170.9,170.77,170.8,6300.0,100.9624,100.9624,100.8856,100.9033,6300.0
2014-09-03 15:25:00,170.84,170.9,170.81,170.88,3900.0,100.9269,100.9624,100.9092,100.9506,3900.0
2014-09-03 15:30:00,170.88,170.91,170.88,170.91,7500.0,100.9506,100.9683,100.9506,100.9683,7500.0
2014-09-03 15:35:00,170.92,170.99,170.9,170.93,12300.0,100.9742,101.0155,100.9624,100.9801,12300.0
2014-09-03 15:40:00,170.91,171.01,170.9,170.93,13300.0,100.9683,101.0274,100.9624,100.9801,13300.0
2014-09-03 15:45:00,170.91,170.91,170.7,170.79,18100.0,100.9683,100.9683,100.8442,100.8974,18100.0
2014-09-03 15:50:00,170.78,170.87,170.78,170.81,19200.0,100.8915,100.9446,100.8915,100.9092,19200.0
2014-09-03 15:55:00,170.8,171.08,170.72,170.82,67100.0,100.9033,101.0687,100.856,100.9151,67100.0
2014-09-04 09:30:00,170.91,170.91,170.34,170.75,14200.0,100.9683,100.9683,100.6315,100.8738,14200.0
2014-09-04 09:35:00,170.77,170.77,170.2,170.25,6900.0,100.8856,100.8856,100.5488,100.5784,6900.0
2014-09-04 09:40:00,170.17,170.55,170.17,170.53,5400.0,100.5311,100.7556,100.5311,100.7438,5400.0
2014-09-04 09:45:00,170.53,170.61,170.31,170.31,2600.0,100.7438,100.791,100.6138,100.6138,2600.0
2014-09-04 09:50:00,170.41,170.59,170.34,170.59,1900.0,100.6729,100.7792,100.6315,100.7792,1900.0
2014-09-04 09:55:00,170.57,170.57,170.25,170.33,2000.0,100.7674,100.7674,100.5784,100.6256,2000.0
2014-09-04 10:00:00,170.37,170.37,170.21,170.21,4800.0,100.6493,100.6493,100.5547,100.5547,4800.0
2014-09-04 10:05:00,170.26,170.36,170.26,170.29,3000.0,100.5843,100.6434,100.5843,100.602,3000.0
2014-09-04 10:10:00,170.29,170.39,170.24,170.36,8800.0,100.602,100.6611,100.5725,100.6434,8800.0
2014-09-04 10:15:00,170.36,170.38,170.28,170.28,2900.0,100.6434,100.6552,100.5961,100.5961,2900.0
2014-09-04 10:20:00,170.31,170.31,170.2,170.21,2500.0,100.6138,100.6138,100.5488,100.5547,2500.0
2014-09-04 10:25:00,170.24,170.28,170.19,170.2,32500.0,100.5725,100.5961,100.5429,100.5488,32500.0
2014-09-04 10:30:00,170.24,170.27,170.17,170.19,4800.0,100.5725,100.5902,100.5311,100.5429,4800.0
2014-09-04 10:35:00,170.25,170.28,170.21,170.25,7200.0,100.5784,100.5961,100.5547,100.5784,7200.0
2014-09-04 10:40:00,170.24,170.46,170.09,170.46,31700.0,100.5725,100.7024,100.4838,100.7024,31700.0
2014-09-04 10:45:00,170.44,170.68,170.4,170.68,14800.0,100.6906,100.8324,100.667,100.8324,14800.0
2014-09-04 10:50:00,170.67,170.9,170.67,170.89,13500.0,100.8265,100.9624,100.8265,100.9565,13500.0
2014-09-04 10:55:00,170.86,170.86,170.65,170.71,25800.0,100.9387,100.9387,100.8147,100.8501,25800.0
2014-09-04 11:00:00,170.78,171.1,170.78,170.95,6500.0,100.8915,101.0805,100.8915,100.9919,6500.0
2014-09-04 11:05:00,170.91,171.06,170.91,171.06,2800.0,100.9683,101.0569,100.9683,101.0569,2800.0
2014-09-04 11:10:00,171.08,171.3,171.08,171.28,5700.0,101.0687,101.1987,101.0687,101.1869,5700.0
2014-09-04 11:15:00,171.28,171.42,171.24,171.41,8500.0,101.1869,101.2696,101.1632,101.2637,8500.0
2014-09-04 11:20:00,171.4,171.45,171.37,171.43,5400.0,101.2578,101.2873,101.24,101.2755,5400.0
2014-09-04 11:25:00,171.36,171.4,171.34,171.35,2200.0,101.2341,101.2578,101.2223,101.2282,2200.0
2014-09-04 11:30:00,171.31,171.43,171.29,171.32,5800.0,101.2046,101.2755,101.1928,101.2105,5800.0
2014-09-04 11:35:00,171.32,171.32,171.2,171.25,21700.0,101.2105,101.2105,101.1396,101.1691,21700.0
2014-09-04 11:40:00,171.32,171.42,171.28,171.39,3300.0,101.2105,101.2696,101.1869,101.2518,3300.0
2014-09-04 11:45:00,171.42,171.51,171.27,171.5,10000.0,101.2696,101.3227,101.181,101.3168,10000.0
2014-09-04 11:50:00,171.53,171.88,171.53,171.85,9900.0,101.3346,101.5413,101.3346,101.5236,9900.0
2014-09-04 11:55:00,171.83,172.07,171.78,171.96,15000.0,101.5118,101.6536,101.4822,101.5886,15000.0
2014-09-04 12:00:00,171.92,171.94,171.77,171.8,5600.0,101.565,101.5768,101.4763,101.4941,5600.0
2014-09-04 12:05:00,171.77,171.79,171.55,171.57,4600.0,101.4763,101.4882,101.3464,101.3582,4600.0
2014-09-04 12:10:00,171.55,171.57,171.29,171.29,2000.0,101.3464,101.3582,101.1928,101.1928,2000.0
2014-09-04 12:15:00,171.29,171.36,171.22,171.22,10700.0,101.1928,101.2341,101.1514,101.1514,10700.0
2014-09-04 12:20:00,171.23,171.34,171.23,171.29,3700.0,101.1573,101.2223,101.1573,101.1928,3700.0
2014-09-04 12:25:00,171.32,171.32,171.18,171.26,2700.0,101.2105,101.2105,101.1278,101.175,2700.0
2014-09-04 12:30:00,171.21,171.27,171.12,171.15,2200.0,101.1455,101.181,101.0923,101.1101,2200.0
2014-09-04 12:35:00,171.14,171.25,171.14,171.2,5300.0,101.1042,101.1691,101.1042,101.1396,5300.0
2014-09-04 12:40:00,171.23,171.25,171.14,171.14,5100.0,101.1573,101.1691,101.1042,101.1042,5100.0
2014-09-04 12:45:00,171.15,171.15,171.08,171.08,1100.0,101.1101,101.1101,101.0687,101.0687,1100.0
2014-09-04 12:50:00,171.08,171.15,171.05,171.07,8300.0,101.0687,101.1101,101.051,101.0628,8300.0
2014-09-04 12:55:00,171.07,171.07,171.0,171.01,9200.0,101.0628,101.0628,101.0214,101.0274,9200.0
2014-09-04 13:00:00,171.0,171.08,171.0,171.0,9100.0,101.0214,101.0687,101.0214,101.0214,9100.0
2014-09-04 13:05:00,171.05,171.12,171.0,171.01,10500.0,101.051,101.0923,101.0214,101.0274,10500.0
2014-09-04 13:10:00,171.03,171.07,170.97,170.97,3500.0,101.0392,101.0628,101.0037,101.0037,3500.0
2014-09-04 13:15:00,170.96,171.06,170.93,170.96,4900.0,100.9978,101.0569,100.9801,100.9978,4900.0
2014-09-04 13:20:00,171.02,171.19,171.01,171.14,1400.0,101.0333,101.1337,101.0274,101.1042,1400.0
2014-09-04 13:25:00,171.17,171.2,171.08,171.08,1500.0,101.1219,101.1396,101.0687,101.0687,1500.0
2014-09-04 13:30:00,171.13,171.13,170.93,170.93,2100.0,101.0982,101.0982,100.9801,100.9801,2100.0
2014-09-04 13:35:00,170.92,170.97,170.88,170.9,1000.0,100.9742,101.0037,100.9506,100.9624,1000.0
2014-09-04 13:40:00,170.85,170.92,170.84,170.84,1100.0,100.9328,100.9742,100.9269,100.9269,1100.0
2014-09-04 13:45:00,170.81,170.82,170.72,170.72,1800.0,100.9092,100.9151,100.856,100.856,1800.0
2014-09-04 13:50:00,170.69,170.69,170.62,170.62,600.0,100.8383,100.8383,100.797,100.797,600.0
2014-09-04 13:55:00,170.62,170.65,170.57,170.57,1900.0,100.797,100.8147,100.7674,100.7674,1900.0
2014-09-04 14:00:00,170.55,170.75,170.55,170.75,2200.0,100.7556,100.8738,100.7556,100.8738,2200.0
2014-09-04 14:05:00,170.73,170.73,170.55,170.55,1700.0,100.8619,100.8619,100.7556,100.7556,1700.0
2014-09-04 14:10:00,170.52,170.58,170.52,170.58,2200.0,100.7379,100.7733,100.7379,100.7733,2200.0
2014-09-04 14:15:00,170.55,170.57,170.5,170.55,2300.0,100.7556,100.7674,100.7261,100.7556,2300.0
2014-09-04 14:20:00,170.51,170.54,170.46,170.52,2000.0,100.732,100.7497,100.7024,100.7379,2000.0
2014-09-04 14:25:00,170.51,170.52,170.4,170.47,2900.0,100.732,100.7379,100.667,100.7083,2900.0
2014-09-04 14:30:00,170.44,170.45,170.2,170.26,4100.0,100.6906,100.6965,100.5488,100.5843,4100.0
2014-09-04 14:35:00,170.26,170.31,170.24,170.24,2400.0,100.5843,100.6138,100.5725,100.5725,2400.0
2014-09-04 14:40:00,170.27,170.34,170.24,170.32,1800.0,100.5902,100.6315,100.5725,100.6197,1800.0
2014-09-04 14:45:00,170.33,170.37,170.25,170.25,3700.0,100.6256,100.6493,100.5784,100.5784,3700.0
2014-09-04 14:50:00,170.21,170.36,170.21,170.34,1900.0,100.5547,100.6434,100.5547,100.6315,1900.0
2014-09-04 14:55:00,170.39,170.5,170.26,170.33,7800.0,100.6611,100.7261,100.5843,100.6256,7800.0
2014-09-04 15:00:00,170.26,170.36,170.11,170.17,6200.0,100.5843,100.6434,100.4957,100.5311,6200.0
2014-09-04 15:05:00,170.12,170.18,170.06,170.07,9600.0,100.5016,100.537,100.4661,100.472,9600.0
2014-09-04 15:10:00,170.06,170.06,169.89,169.94,8800.0,100.4661,100.4661,100.3657,100.3952,8800.0
2014-09-04 15:15:00,170.02,170.16,169.96,170.0,5800.0,100.4425,100.5252,100.407,100.4307,5800.0
2014-09-04 15:20:00,169.97,170.13,169.93,170.09,6000.0,100.413,100.5075,100.3893,100.4838,6000.0
2014-09-04 15:25:00,170.05,170.14,170.03,170.1,4600.0,100.4602,100.5134,100.4484,100.4898,4600.0
2014-09-04 15:30:00,170.09,170.09,169.86,169.89,9800.0,100.4838,100.4838,100.348,100.3657,9800.0
2014-09-04 15:35:00,169.92,170.07,169.92,170.06,6300.0,100.3834,100.472,100.3834,100.4661,6300.0
2014-09-04 15:40:00,170.03,170.16,169.96,170.16,10200.0,100.4484,100.5252,100.407,100.5252,10200.0
2014-09-04 15:45:00,170.17,170.23,170.08,170.12,31800.0,100.5311,100.5666,100.4779,100.5016,31800.0
2014-09-04 15:50:00,170.13,170.37,170.11,170.18,31800.0,100.5075,100.6493,100.4957,100.537,31800.0
2014-09-04 15:55:00,170.17,170.5,170.11,170.44,113300.0,100.5311,100.7261,100.4957,100.6906,113300.0
2014-09-05 09:30:00,170.81,171.42,170.59,171.42,12600.0,100.9092,101.2696,100.7792,101.2696,12600.0
2014-09-05 09:35:00,171.31,171.73,171.19,171.57,17400.0,101.2046,101.4527,101.1337,101.3582,17400.0
2014-09-05 09:40:00,171.56,171.81,171.56,171.68,23400.0,101.3523,101.5,101.3523,101.4232,23400.0
2014-09-05 09:45:00,171.68,172.14,171.67,172.12,17000.0,101.4232,101.6949,101.4173,101.6831,17000.0
2014-09-05 09:50:00,172.14,172.63,172.13,172.19,15500.0,101.6949,101.9844,101.689,101.7245,15500.0
2014-09-05 09:55:00,172.19,172.58,172.15,172.43,26900.0,101.7245,101.9549,101.7008,101.8662,26900.0
2014-09-05 10:00:00,172.49,172.51,172.08,172.14,13700.0,101.9017,101.9135,101.6595,101.6949,13700.0
2014-09-05 10:05:00,172.22,172.23,172.06,172.18,6100.0,101.7422,101.7481,101.6477,101.7186,6100.0
2014-09-05 10:10:00,172.18,172.19,171.97,172.02,7200.0,101.7186,101.7245,101.5945,101.624,7200.0
2014-09-05 10:15:00,172.02,172.02,171.69,171.69,5000.0,101.624,101.624,101.4291,101.4291,5000.0
2014-09-05 10:20:00,171.7,171.78,171.59,171.66,7100.0,101.435,101.4822,101.37,101.4114,7100.0
2014-09-05 10:25:00,171.68,171.7,171.55,171.6,5800.0,101.4232,101.435,101.3464,101.3759,5800.0
2014-09-05 10:30:00,171.57,171.58,171.38,171.57,7700.0,101.3582,101.3641,101.2459,101.3582,7700.0
2014-09-05 10:35:00,171.62,171.7,171.45,171.45,5300.0,101.3877,101.435,101.2873,101.2873,5300.0
2014-09-05 10:40:00,171.41,171.55,171.4,171.54,3600.0,101.2637,101.3464,101.2578,101.3405,3600.0
2014-09-05 10:45:00,171.56,171.84,171.56,171.62,6500.0,101.3523,101.5177,101.3523,101.3877,6500.0
2014-09-05 10:50:00,171.58,171.7,171.53,171.6,2800.0,101.3641,101.435,101.3346,101.3759,2800.0
2014-09-05 10:55:00,171.59,171.66,171.52,171.56,8100.0,101.37,101.4114,101.3286,101.3523,8100.0
2014-09-05 11:00:00,171.6,171.75,171.59,171.71,4900.0,101.3759,101.4645,101.37,101.4409,4900.0
2014-09-05 11:05:00,171.76,171.95,171.76,171.86,12200.0,101.4704,101.5827,101.4704,101.5295,12200.0
2014-09-05 11:10:00,171.88,171.89,171.63,171.65,3400.0,101.5413,101.5472,101.3936,101.4054,3400.0
2014-09-05 11:15:00,171.67,171.79,171.67,171.73,4100.0,101.4173,101.4882,101.4173,101.4527,4100.0
2014-09-05 11:20:00,171.75,171.78,171.58,171.66,5400.0,101.4645,101.4822,101.3641,101.4114,5400.0
2014-09-05 11:25:00,171.66,171.75,171.59,171.66,7700.0,101.4114,101.4645,101.37,101.4114,7700.0
2014-09-05 11:30:00,171.68,171.75,171.63,171.63,4300.0,101.4232,101.4645,101.3936,101.3936,4300.0
2014-09-05 11:35:00,171.68,171.74,171.65,171.69,5800.0,101.4232,101.4586,101.4054,101.4291,5800.0
2014-09-05 11:40:00,171.71,171.91,171.71,171.77,4300.0,101.4409,101.559,101.4409,101.4763,4300.0
2014-09-05 11:45:00,171.82,171.86,171.66,171.7,2600.0,101.5059,101.5295,101.4114,101.435,2600.0
2014-09-05 11:50:00,171.66,171.82,171.65,171.82,3600.0,101.4114,101.5059,101.4054,101.5059,3600.0
2014-09-05 11:55:00,171.85,171.88,171.72,171.76,4600.0,101.5236,101.5413,101.4468,101.4704,4600.0
2014-09-05 12:00:00,171.82,171.86,171.75,171.84,2300.0,101.5059,101.5295,101.4645,101.5177,2300.0
2014-09-05 12:05:00,171.79,171.88,171.78,171.78,2900.0,101.4882,101.5413,101.4822,101.4822,2900.0
2014-09-05 12:10:00,171.81,172.0,171.81,171.97,2700.0,101.5,101.6122,101.5,101.5945,2700.0
2014-09-05 12:15:00,171.97,172.28,171.96,172.28,7900.0,101.5945,101.7776,101.5886,101.7776,7900.0
2014-09-05 12:20:00,172.27,172.27,172.16,172.25,3100.0,101.7717,101.7717,101.7067,101.7599,3100.0
2014-09-05 12:25:00,172.24,172.29,172.2,172.27,3000.0,101.754,101.7835,101.7304,101.7717,3000.0
2014-09-05 12:30:00,172.27,172.4,172.24,172.3,7300.0,101.7717,101.8485,101.754,101.7894,7300.0
2014-09-05 12:35:00,172.26,172.31,172.14,172.21,5300.0,101.7658,101.7954,101.6949,101.7363,5300.0
2014-09-05 12:40:00,172.19,172.35,172.15,172.33,5000.0,101.7245,101.819,101.7008,101.8072,5000.0
2014-09-05 12:45:00,172.32,172.33,172.22,172.28,8700.0,101.8013,101.8072,101.7422,101.7776,8700.0
2014-09-05 12:50:00,172.25,172.3,172.14,172.23,3100.0,101.7599,101.7894,101.6949,101.7481,3100.0
2014-09-05 12:55:00,172.23,172.24,172.19,172.19,1100.0,101.7481,101.754,101.7245,101.7245,1100.0
2014-09-05 13:00:00,172.16,172.24,172.1,172.1,5200.0,101.7067,101.754,101.6713,101.6713,5200.0
2014-09-05 13:05:00,172.11,172.31,172.11,172.27,3400.0,101.6772,101.7954,101.6772,101.7717,3400.0
2014-09-05 13:10:00,172.21,172.21,172.11,172.18,3600.0,101.7363,101.7363,101.6772,101.7186,3600.0
2014-09-05 13:15:00,172.19,172.29,172.13,172.27,49400.0,101.7245,101.7835,101.689,101.7717,49400.0
2014-09-05 13:20:00,172.24,172.29,172.22,172.22,3800.0,101.754,101.7835,101.7422,101.7422,3800.0
2014-09-05 13:25:00,172.23,172.47,172.18,172.37,17100.0,101.7481,101.8899,101.7186,101.8308,17100.0
2014-09-05 13:30:00,172.41,172.41,172.22,172.22,3800.0,101.8544,101.8544,101.7422,101.7422,3800.0
2014-09-05 13:35:00,172.22,172.41,172.2,172.38,15500.0,101.7422,101.8544,101.7304,101.8367,15500.0
2014-09-05 13:40:00,172.4,172.5,172.26,172.47,20200.0,101.8485,101.9076,101.7658,101.8899,20200.0
2014-09-05 13:45:00,172.48,172.61,172.38,172.41,21200.0,101.8958,101.9726,101.8367,101.8544,21200.0
2014-09-05 13:50:00,172.45,172.54,172.43,172.46,8100.0,101.8781,101.9312,101.8662,101.884,8100.0
2014-09-05 13:55:00,172.49,172.5,172.41,172.48,25400.0,101.9017,101.9076,101.8544,101.8958,25400.0
2014-09-05 14:00:00,172.55,172.72,172.55,172.72,6700.0,101.9371,102.0376,101.9371,102.0376,6700.0
2014-09-05 14:05:00,172.69,172.72,172.58,172.59,7800.0,102.0198,102.0376,101.9549,101.9608,7800.0
2014-09-05 14:10:00,172.61,172.69,172.57,172.69,3600.0,101.9726,102.0198,101.949,102.0198,3600.0
2014-09-05 14:15:00,172.66,172.68,172.6,172.61,4400.0,102.0021,102.0139,101.9667,101.9726,4400.0
2014-09-05 14:20:00,172.58,172.69,172.58,172.65,6100.0,101.9549,102.0198,101.9549,101.9962,6100.0
2014-09-05 14:25:00,172.57,172.62,172.51,172.56,5500.0,101.949,101.9785,101.9135,101.943,5500.0
2014-09-05 14:30:00,172.6,172.6,172.4,172.46,4300.0,101.9667,101.9667,101.8485,101.884,4300.0
2014-09-05 14:35:00,172.41,172.52,172.41,172.5,3800.0,101.8544,101.9194,101.8544,101.9076,3800.0
2014-09-05 14:40:00,172.51,172.51,172.38,172.41,3400.0,101.9135,101.9135,101.8367,101.8544,3400.0
2014-09-05 14:45:00,172.39,172.39,172.32,172.32,2500.0,101.8426,101.8426,101.8013,101.8013,2500.0
2014-09-05 14:50:00,172.33,172.34,172.24,172.26,6700.0,101.8072,101.8131,101.754,101.7658,6700.0
2014-09-05 14:55:00,172.32,172.36,172.26,172.36,7700.0,101.8013,101.8249,101.7658,101.8249,7700.0
2014-09-05 15:00:00,172.38,172.38,172.29,172.29,3100.0,101.8367,101.8367,101.7835,101.7835,3100.0
2014-09-05 15:05:00,172.32,172.46,172.31,172.38,5400.0,101.8013,101.884,101.7954,101.8367,5400.0
2014-09-05 15:10:00,172.36,172.36,172.27,172.27,4000.0,101.8249,101.8249,101.7717,101.7717,4000.0
2014-09-05 15:15:00,172.27,172.33,172.26,172.3,4500.0,101.7717,101.8072,101.7658,101.7894,4500.0
2014-09-05 15:20:00,172.31,172.31,172.2,172.25,6100.0,101.7954,101.7954,101.7304,101.7599,6100.0
2014-09-05 15:25:00,172.24,172.4,172.24,172.39,7600.0,101.754,101.8485,101.754,101.8426,7600.0
2014-09-05 15:30:00,172.38,172.39,172.29,172.33,8100.0,101.8367,101.8426,101.7835,101.8072,8100.0
2014-09-05 15:35:00,172.33,172.35,172.26,172.33,9700.0,101.8072,101.819,101.7658,101.8072,9700.0
2014-09-05 15:40:00,172.34,172.65,172.34,172.65,15700.0,101.8131,101.9962,101.8131,101.9962,15700.0
2014-09-05 15:45:00,172.65,172.91,172.57,172.83,46700.0,101.9962,102.1498,101.949,102.1026,46700.0
2014-09-05 15:50:00,172.82,172.96,172.71,172.91,61700.0,102.0966,102.1794,102.0317,102.1498,61700.0
2014-09-05 15:55:00,172.91,173.31,172.8,173.09,158100.0,102.1498,102.3861,102.0848,102.2562,158100.0
2014-09-08 09:30:00,172.86,173.02,172.52,173.02,11600.0,102.1203,102.2148,101.9194,102.2148,11600.0
2014-09-08 09:35:00,173.01,173.04,172.7,172.7,10300.0,102.2089,102.2266,102.0258,102.0258,10300.0
2014-09-08 09:40:00,172.69,172.77,172.55,172.75,8500.0,102.0198,102.0671,101.9371,102.0553,8500.0
2014-09-08 09:45:00,172.75,173.0,172.64,173.0,8700.0,102.0553,102.203,101.9903,102.203,8700.0
2014-09-08 09:50:00,172.93,173.13,172.92,173.02,4500.0,102.1616,102.2798,102.1557,102.2148,4500.0
2014-09-08 09:55:00,172.98,173.02,172.73,172.87,12500.0,102.1912,102.2148,102.0435,102.1262,12500.0
2014-09-08 10:00:00,172.9,173.23,172.9,173.17,9900.0,102.1439,102.3389,102.1439,102.3034,9900.0
2014-09-08 10:05:00,173.12,173.18,172.96,173.08,7200.0,102.2739,102.3093,102.1794,102.2502,7200.0
2014-09-08 10:10:00,173.11,173.12,172.9,173.1,6100.0,102.268,102.2739,102.1439,102.2621,6100.0
2014-09-08 10:15:00,173.1,173.16,173.04,173.04,4300.0,102.2621,102.2975,102.2266,102.2266,4300.0
2014-09-08 10:20:00,172.98,173.08,172.71,172.77,4600.0,102.1912,102.2502,102.0317,102.0671,4600.0
2014-09-08 10:25:00,172.8,172.96,172.77,172.88,3700.0,102.0848,102.1794,102.0671,102.1321,3700.0
2014-09-08 10:30:00,172.87,172.92,172.75,172.78,4200.0,102.1262,102.1557,102.0553,102.073,4200.0
2014-09-08 10:35:00,172.75,172.83,172.72,172.72,7200.0,102.0553,102.1026,102.0376,102.0376,7200.0
2014-09-08 10:40:00,172.73,172.92,172.71,172.89,3600.0,102.0435,102.1557,102.0317,102.138,3600.0
2014-09-08 10:45:00,172.86,172.95,172.77,172.8,6300.0,102.1203,102.1734,102.0671,102.0848,6300.0
2014-09-08 10:50:00,172.78,172.8,172.61,172.68,3300.0,102.073,102.0848,101.9726,102.0139,3300.0
2014-09-08 10:55:00,172.65,173.02,172.65,173.0,3900.0,101.9962,102.2148,101.9962,102.203,3900.0
2014-09-08 11:00:00,172.88,172.99,172.65,172.87,23400.0,102.1321,102.1971,101.9962,102.1262,23400.0
2014-09-08 11:05:00,172.87,173.02,172.82,172.98,6400.0,102.1262,102.2148,102.0966,102.1912,6400.0
2014-09-08 11:10:00,172.98,173.06,172.93,172.93,3500.0,102.1912,102.2384,102.1616,102.1616,3500.0
2014-09-08 11:15:00,172.94,173.0,172.89,172.97,3900.0,102.1675,102.203,102.138,102.1853,3900.0
2014-09-08 11:20:00,172.95,173.0,172.88,172.88,3100.0,102.1734,102.203,102.1321,102.1321,3100.0
2014-09-08 11:25:00,172.84,172.95,172.8,172.84,4800.0,102.1085,102.1734,102.0848,102.1085,4800.0
2014-09-08 11:30:00,172.87,172.88,172.8,172.81,2400.0,102.1262,102.1321,102.0848,102.0907,2400.0
2014-09-08 11:35:00,172.84,173.0,172.82,172.99,4100.0,102.1085,102.203,102.0966,102.1971,4100.0
2014-09-08 11:40:00,172.9,172.97,172.87,172.94,4500.0,102.1439,102.1853,102.1262,102.1675,4500.0
2014-09-08 11:45:00,172.93,173.04,172.92,173.0,3800.0,102.1616,102.2266,102.1557,102.203,3800.0
2014-09-08 11:50:00,172.98,173.08,172.87,173.07,7800.0,102.1912,102.2502,102.1262,102.2443,7800.0
2014-09-08 11:55:00,173.1,173.13,172.95,173.0,8600.0,102.2621,102.2798,102.1734,102.203,8600.0
2014-09-08 12:00:00,173.02,173.09,172.88,172.97,8000.0,102.2148,102.2562,102.1321,102.1853,8000.0
2014-09-08 12:05:00,172.88,172.97,172.84,172.9,2300.0,102.1321,102.1853,102.1085,102.1439,2300.0
2014-09-08 12:10:00,172.87,172.87,172.74,172.74,3800.0,102.1262,102.1262,102.0494,102.0494,3800.0
2014-09-08 12:15:00,172.72,172.83,172.72,172.73,3300.0,102.0376,102.1026,102.0376,102.0435,3300.0
2014-09-08 12:20:00,172.72,172.82,172.72,172.78,1900.0,102.0376,102.0966,102.0376,102.073,1900.0
2014-09-08 12:25:00,172.83,172.84,172.8,172.84,1000.0,102.1026,102.1085,102.0848,102.1085,1000.0
2014-09-08 12:30:00,172.86,172.94,172.78,172.83,5100.0,102.1203,102.1675,102.073,102.1026,5100.0
2014-09-08 12:35:00,172.85,172.92,172.85,172.9,1500.0,102.1144,102.1557,102.1144,102.1439,1500.0
2014-09-08 12:40:00,172.9,173.0,172.84,173.0,3300.0,102.1439,102.203,102.1085,102.203,3300.0
2014-09-08 12:45:00,172.98,172.98,172.93,172.94,2800.0,102.1912,102.1912,102.1616,102.1675,2800.0
2014-09-08 12:50:00,172.99,173.06,172.91,172.91,4000.0,102.1971,102.2384,102.1498,102.1498,4000.0
2014-09-08 12:55:00,172.91,173.03,172.91,173.0,1800.0,102.1498,102.2207,102.1498,102.203,1800.0
2014-09-08 13:00:00,173.02,173.06,173.02,173.04,2900.0,102.2148,102.2384,102.2148,102.2266,2900.0
2014-09-08 13:05:00,173.01,173.01,172.75,172.76,4200.0,102.2089,102.2089,102.0553,102.0612,4200.0
2014-09-08 13:10:00,172.81,172.86,172.77,172.86,3200.0,102.0907,102.1203,102.0671,102.1203,3200.0
2014-09-08 13:15:00,172.84,172.89,172.45,172.45,3700.0,102.1085,102.138,101.8781,101.8781,3700.0
2014-09-08 13:20:00,172.41,172.5,172.4,172.5,2700.0,101.8544,101.9076,101.8485,101.9076,2700.0
2014-09-08 13:25:00,172.43,172.44,172.3,172.3,4200.0,101.8662,101.8722,101.7894,101.7894,4200.0
2014-09-08 13:30:00,172.29,172.3,172.21,172.25,1600.0,101.7835,101.7894,101.7363,101.7599,1600.0
2014-09-08 13:35:00,172.27,172.27,172.23,172.26,2800.0,101.7717,101.7717,101.7481,101.7658,2800.0
2014-09-08 13:40:00,172.25,172.29,172.16,172.18,3700.0,101.7599,101.7835,101.7067,101.7186,3700.0
2014-09-08 13:45:00,172.14,172.27,172.14,172.22,5000.0,101.6949,101.7717,101.6949,101.7422,5000.0
2014-09-08 13:50:00,172.2,172.31,172.19,172.27,9600.0,101.7304,101.7954,101.7245,101.7717,9600.0
2014-09-08 13:55:00,172.22,172.29,172.17,172.25,4800.0,101.7422,101.7835,101.7126,101.7599,4800.0
2014-09-08 14:00:00,172.26,172.31,172.17,172.17,5900.0,101.7658,101.7954,101.7126,101.7126,5900.0
2014-09-08 14:05:00,172.17,172.24,172.12,172.24,3600.0,101.7126,101.754,101.6831,101.754,3600.0
2014-09-08 14:10:00,172.2,172.24,172.17,172.2,6100.0,101.7304,101.754,101.7126,101.7304,6100.0
2014-09-08 14:15:00,172.19,172.31,172.19,172.28,4700.0,101.7245,101.7954,101.7245,101.7776,4700.0
2014-09-08 14:20:00,172.26,172.26,172.19,172.19,4200.0,101.7658,101.7658,101.7245,101.7245,4200.0
2014-09-08 14:25:00,172.22,172.28,172.19,172.27,5300.0,101.7422,101.7776,101.7245,101.7717,5300.0
2014-09-08 14:30:00,172.28,172.31,172.23,172.24,4900.0,101.7776,101.7954,101.7481,101.754,4900.0
2014-09-08 14:35:00,172.24,172.36,172.21,172.3,9600.0,101.754,101.8249,101.7363,101.7894,9600.0
2014-09-08 14:40:00,172.27,172.36,172.25,172.25,3500.0,101.7717,101.8249,101.7599,101.7599,3500.0
2014-09-08 14:45:00,172.26,172.35,172.24,172.31,12300.0,101.7658,101.819,101.754,101.7954,12300.0
2014-09-08 14:50:00,172.35,172.35,172.28,172.28,4000.0,101.819,101.819,101.7776,101.7776,4000.0
2014-09-08 14:55:00,172.28,172.29,172.23,172.24,4800.0,101.7776,101.7835,101.7481,101.754,4800.0
2014-09-08 15:00:00,172.26,172.31,172.25,172.27,4000.0,101.7658,101.7954,101.7599,101.7717,4000.0
2014-09-08 15:05:00,172.29,172.36,172.24,172.33,4600.0,101.7835,101.8249,101.754,101.8072,4600.0
2014-09-08 15:10:00,172.35,172.4,172.33,172.35,3600.0,101.819,101.8485,101.8072,101.819,3600.0
2014-09-08 15:15:00,172.39,172.41,172.34,172.41,7300.0,101.8426,101.8544,101.8131,101.8544,7300.0
2014-09-08 15:20:00,172.42,172.43,172.33,172.37,7200.0,101.8603,101.8662,101.8072,101.8308,7200.0
2014-09-08 15:25:00,172.37,172.45,172.36,172.41,7500.0,101.8308,101.8781,101.8249,101.8544,7500.0
2014-09-08 15:30:00,172.4,172.43,172.31,172.34,10800.0,101.8485,101.8662,101.7954,101.8131,10800.0
2014-09-08 15:35:00,172.37,172.52,172.35,172.52,12900.0,101.8308,101.9194,101.819,101.9194,12900.0
2014-09-08 15:40:00,172.56,172.64,172.5,172.53,9800.0,101.943,101.9903,101.9076,101.9253,9800.0
2014-09-08 15:45:00,172.52,172.53,172.44,172.45,20600.0,101.9194,101.9253,101.8722,101.8781,20600.0
2014-09-08 15:50:00,172.47,172.58,172.44,172.56,15700.0,101.8899,101.9549,101.8722,101.943,15700.0
2014-09-08 15:55:00,172.56,172.56,172.41,172.46,45500.0,101.943,101.943,101.8544,101.884,45500.0
2014-09-09 09:30:00,172.05,172.52,171.62,171.98,21300.0,101.6418,101.9194,101.3877,101.6004,21300.0
2014-09-09 09:35:00,172.0,172.26,172.0,172.19,24400.0,101.6122,101.7658,101.6122,101.7245,24400.0
2014-09-09 09:40:00,172.18,172.26,172.03,172.03,16200.0,101.7186,101.7658,101.6299,101.6299,16200.0
2014-09-09 09:45:00,172.16,172.49,172.16,172.35,17000.0,101.7067,101.9017,101.7067,101.819,17000.0
2014-09-09 09:50:00,172.35,172.35,172.01,172.2,9500.0,101.819,101.819,101.6181,101.7304,9500.0
2014-09-09 09:55:00,172.2,172.21,172.02,172.19,12300.0,101.7304,101.7363,101.624,101.7245,12300.0
2014-09-09 10:00:00,172.15,172.23,171.96,172.23,12300.0,101.7008,101.7481,101.5886,101.7481,12300.0
2014-09-09 10:05:00,172.26,172.46,172.25,172.34,20200.0,101.7658,101.884,101.7599,101.8131,20200.0
2014-09-09 10:10:00,172.33,172.44,172.23,172.44,18300.0,101.8072,101.8722,101.7481,101.8722,18300.0
2014-09-09 10:15:00,172.45,172.45,172.39,172.44,64900.0,101.8781,101.8781,101.8426,101.8722,64900.0
2014-09-09 10:20:00,172.43,172.5,172.35,172.4,25800.0,101.8662,101.9076,101.819,101.8485,25800.0
2014-09-09 10:25:00,172.4,172.67,172.38,172.45,15600.0,101.8485,102.008,101.8367,101.8781,15600.0
2014-09-09 10:30:00,172.44,172.45,172.28,172.29,7900.0,101.8722,101.8781,101.7776,101.7835,7900.0
2014-09-09 10:35:00,172.24,172.24,172.05,172.1,7800.0,101.754,101.754,101.6418,101.6713,7800.0
2014-09-09 10:40:00,172.08,172.13,172.03,172.13,18000.0,101.6595,101.689,101.6299,101.689,18000.0
2014-09-09 10:45:00,172.13,172.22,172.12,172.13,6900.0,101.689,101.7422,101.6831,101.689,6900.0
2014-09-09 10:50:00,172.15,172.5,172.13,172.38,22300.0,101.7008,101.9076,101.689,101.8367,22300.0
2014-09-09 10:55:00,172.41,172.53,172.32,172.4,17900.0,101.8544,101.9253,101.8013,101.8485,17900.0
2014-09-09 11:00:00,172.37,172.7,172.36,172.67,6000.0,101.8308,102.0258,101.8249,102.008,6000.0
2014-09-09 11:05:00,172.64,172.82,172.64,172.82,6000.0,101.9903,102.0966,101.9903,102.0966,6000.0
2014-09-09 11:10:00,172.81,172.94,172.81,172.89,9500.0,102.0907,102.1675,102.0907,102.138,9500.0
2014-09-09 11:15:00,172.89,172.96,172.89,172.92,2800.0,102.138,102.1794,102.138,102.1557,2800.0
2014-09-09 11:20:00,172.89,172.89,172.74,172.74,9700.0,102.138,102.138,102.0494,102.0494,9700.0
2014-09-09 11:25:00,172.74,172.84,172.74,172.84,6300.0,102.0494,102.1085,102.0494,102.1085,6300.0
2014-09-09 11:30:00,172.83,172.83,172.65,172.68,7900.0,102.1026,102.1026,101.9962,102.0139,7900.0
2014-09-09 11:35:00,172.65,172.68,172.55,172.55,3900.0,101.9962,102.0139,101.9371,101.9371,3900.0
2014-09-09 11:40:00,172.6,172.6,172.37,172.4,3800.0,101.9667,101.9667,101.8308,101.8485,3800.0
2014-09-09 11:45:00,172.39,172.52,172.39,172.51,3800.0,101.8426,101.9194,101.8426,101.9135,3800.0
2014-09-09 11:50:00,172.51,172.51,172.19,172.24,4600.0,101.9135,101.9135,101.7245,101.754,4600.0
2014-09-09 11:55:00,172.2,172.48,172.2,172.48,3000.0,101.7304,101.8958,101.7304,101.8958,3000.0
2014-09-09 12:00:00,172.45,172.45,172.31,172.35,7100.0,101.8781,101.8781,101.7954,101.819,7100.0
2014-09-09 12:05:00,172.42,172.54,172.41,172.53,2800.0,101.8603,101.9312,101.8544,101.9253,2800.0
2014-09-09 12:10:00,172.52,172.57,172.43,172.46,4400.0,101.9194,101.949,101.8662,101.884,4400.0
2014-09-09 12:15:00,172.52,172.59,172.48,172.51,3900.0,101.9194,101.9608,101.8958,101.9135,3900.0
2014-09-09 12:20:00,172.55,172.68,172.55,172.64,8300.0,101.9371,102.0139,101.9371,101.9903,8300.0
2014-09-09 12:25:00,172.68,172.7,172.64,172.67,1300.0,102.0139,102.0258,101.9903,102.008,1300.0
2014-09-09 12:30:00,172.64,172.7,172.61,172.7,3700.0,101.9903,102.0258,101.9726,102.0258,3700.0
2014-09-09 12:35:00,172.65,172.69,172.61,172.66,5400.0,101.9962,102.0198,101.9726,102.0021,5400.0
2014-09-09 12:40:00,172.62,172.67,172.55,172.6,2600.0,101.9785,102.008,101.9371,101.9667,2600.0
2014-09-09 12:45:00,172.51,172.51,172.43,172.43,600.0,101.9135,101.9135,101.8662,101.8662,600.0
2014-09-09 12:50:00,172.39,172.46,172.35,172.35,1400.0,101.8426,101.884,101.819,101.819,1400.0
2014-09-09 12:55:00,172.34,172.39,172.27,172.27,3900.0,101.8131,101.8426,101.7717,101.7717,3900.0
2014-09-09 13:00:00,172.27,172.31,172.27,172.31,300.0,101.7717,101.7954,101.7717,101.7954,300.0
2014-09-09 13:05:00,172.27,172.27,172.17,172.17,3400.0,101.7717,101.7717,101.7126,101.7126,3400.0
2014-09-09 13:10:00,172.2,172.24,172.09,172.11,1900.0,101.7304,101.754,101.6654,101.6772,1900.0
2014-09-09 13:15:00,172.13,172.14,172.05,172.07,1800.0,101.689,101.6949,101.6418,101.6536,1800.0
2014-09-09 13:20:00,172.05,172.09,171.95,172.09,8700.0,101.6418,101.6654,101.5827,101.6654,8700.0
2014-09-09 13:25:00,172.07,172.07,171.99,172.07,3800.0,101.6536,101.6536,101.6063,101.6536,3800.0
2014-09-09 13:30:00,172.07,172.19,172.07,172.17,2400.0,101.6536,101.7245,101.6536,101.7126,2400.0
2014-09-09 13:35:00,172.18,172.19,172.1,172.12,5400.0,101.7186,101.7245,101.6713,101.6831,5400.0
2014-09-09 13:40:00,172.14,172.19,172.13,172.15,5900.0,101.6949,101.7245,101.689,101.7008,5900.0
2014-09-09 13:45:00,172.18,172.47,172.17,172.47,5600.0,101.7186,101.8899,101.7126,101.8899,5600.0
2014-09-09 13:50:00,172.48,172.51,172.34,172.34,3400.0,101.8958,101.9135,101.8131,101.8131,3400.0
2014-09-09 13:55:00,172.3,172.47,172.29,172.41,3700.0,101.7894,101.8899,101.7835,101.8544,3700.0
2014-09-09 14:00:00,172.4,172.44,172.28,172.28,1600.0,101.8485,101.8722,101.7776,101.7776,1600.0
2014-09-09 14:05:00,172.31,172.33,172.21,172.29,2800.0,101.7954,101.8072,101.7363,101.7835,2800.0
2014-09-09 14:10:00,172.25,172.28,172.19,172.24,4000.0,101.7599,101.7776,101.7245,101.754,4000.0
2014-09-09 14:15:00,172.21,172.26,172.12,172.24,4600.0,101.7363,101.7658,101.6831,101.754,4600.0
2014-09-09 14:20:00,172.21,172.22,172.13,172.19,4900.0,101.7363,101.7422,101.689,101.7245,4900.0
2014-09-09 14:25:00,172.14,172.23,172.12,172.19,6400.0,101.6949,101.7481,101.6831,101.7245,6400.0
2014-09-09 14:30:00,172.23,172.38,172.14,172.33,12300.0,101.7481,101.8367,101.6949,101.8072,12300.0
2014-09-09 14:35:00,172.38,172.51,172.38,172.5,1400.0,101.8367,101.9135,101.8367,101.9076,1400.0
2014-09-09 14:40:00,172.49,172.58,172.44,172.55,5000.0,101.9017,101.9549,101.8722,101.9371,5000.0
2014-09-09 14:45:00,172.55,172.57,172.41,172.41,3900.0,101.9371,101.949,101.8544,101.8544,3900.0
2014-09-09 14:50:00,172.44,172.45,172.4,172.4,2400.0,101.8722,101.8781,101.8485,101.8485,2400.0
2014-09-09 14:55:00,172.4,172.46,172.34,172.41,4100.0,101.8485,101.884,101.8131,101.8544,4100.0
2014-09-09 15:00:00,172.38,172.47,172.33,172.33,2700.0,101.8367,101.8899,101.8072,101.8072,2700.0
2014-09-09 15:05:00,172.32,172.32,172.15,172.21,5500.0,101.8013,101.8013,101.7008,101.7363,5500.0
2014-09-09 15:10:00,172.17,172.28,172.11,172.22,12000.0,101.7126,101.7776,101.6772,101.7422,12000.0
2014-09-09 15:15:00,172.17,172.17,171.99,172.03,6300.0,101.7126,101.7126,101.6063,101.6299,6300.0
2014-09-09 15:20:00,171.99,172.1,171.85,172.1,15900.0,101.6063,101.6713,101.5236,101.6713,15900.0
2014-09-09 15:25:00,172.1,172.27,172.08,172.22,6700.0,101.6713,101.7717,101.6595,101.7422,6700.0
2014-09-09 15:30:00,172.24,172.39,172.22,172.31,11100.0,101.754,101.8426,101.7422,101.7954,11100.0
2014-09-09 15:35:00,172.33,172.4,172.27,172.31,10800.0,101.8072,101.8485,101.7717,101.7954,10800.0
2014-09-09 15:40:00,172.37,172.39,172.26,172.27,12600.0,101.8308,101.8426,101.7658,101.7717,12600.0
2014-09-09 15:45:00,172.27,172.44,172.23,172.4,21200.0,101.7717,101.8722,101.7481,101.8485,21200.0
2014-09-09 15:50:00,172.41,172.46,172.4,172.45,83700.0,101.8544,101.884,101.8485,101.8781,83700.0
2014-09-09 15:55:00,172.45,172.58,172.4,172.51,52400.0,101.8781,101.9549,101.8485,101.9135,52400.0
2014-09-10 09:30:00,172.11,172.77,171.6,171.6,28900.0,101.6772,102.0671,101.3759,101.3759,28900.0
2014-09-10 09:35:00,171.6,171.74,171.08,171.43,18400.0,101.3759,101.4586,101.0687,101.2755,18400.0
2014-09-10 09:40:00,171.23,171.47,171.19,171.28,12700.0,101.1573,101.2991,101.1337,101.1869,12700.0
2014-09-10 09:45:00,171.24,171.35,171.11,171.2,30200.0,101.1632,101.2282,101.0864,101.1396,30200.0
2014-09-10 09:50:00,171.24,171.25,171.09,171.21,10500.0,101.1632,101.1691,101.0746,101.1455,10500.0
2014-09-10 09:55:00,171.14,171.26,171.13,171.19,12300.0,101.1042,101.175,101.0982,101.1337,12300.0
2014-09-10 10:00:00,171.18,171.28,170.96,170.96,12400.0,101.1278,101.1869,100.9978,100.9978,12400.0
2014-09-10 10:05:00,170.96,171.25,170.96,171.16,6300.0,100.9978,101.1691,100.9978,101.116,6300.0
2014-09-10 10:10:00,171.16,171.2,170.87,170.87,9700.0,101.116,101.1396,100.9446,100.9446,9700.0
2014-09-10 10:15:00,170.81,171.0,170.74,170.74,6900.0,100.9092,101.0214,100.8678,100.8678,6900.0
2014-09-10 10:20:00,170.71,170.74,170.46,170.62,24700.0,100.8501,100.8678,100.7024,100.797,24700.0
2014-09-10 10:25:00,170.61,170.94,170.54,170.94,46400.0,100.791,100.986,100.7497,100.986,46400.0
2014-09-10 10:30:00,170.89,170.93,170.6,170.68,19200.0,100.9565,100.9801,100.7851,100.8324,19200.0
2014-09-10 10:35:00,170.68,170.72,170.36,170.36,24000.0,100.8324,100.856,100.6434,100.6434,24000.0
2014-09-10 10:40:00,170.38,170.6,170.34,170.58,17700.0,100.6552,100.7851,100.6315,100.7733,17700.0
2014-09-10 10:45:00,170.58,170.62,170.38,170.41,20900.0,100.7733,100.797,100.6552,100.6729,20900.0
2014-09-10 10:50:00,170.44,170.51,170.3,170.39,6900.0,100.6906,100.732,100.6079,100.6611,6900.0
2014-09-10 10:55:00,170.47,170.47,170.23,170.43,9300.0,100.7083,100.7083,100.5666,100.6847,9300.0
2014-09-10 11:00:00,170.37,170.44,170.27,170.35,5500.0,100.6493,100.6906,100.5902,100.6374,5500.0
2014-09-10 11:05:00,170.33,170.38,170.19,170.25,2600.0,100.6256,100.6552,100.5429,100.5784,2600.0
2014-09-10 11:10:00,170.28,170.59,170.05,170.59,10600.0,100.5961,100.7792,100.4602,100.7792,10600.0
2014-09-10 11:15:00,170.58,170.58,170.37,170.41,25800.0,100.7733,100.7733,100.6493,100.6729,25800.0
2014-09-10 11:20:00,170.4,170.46,170.3,170.4,5300.0,100.667,100.7024,100.6079,100.667,5300.0
2014-09-10 11:25:00,170.44,170.44,170.3,170.34,5300.0,100.6906,100.6906,100.6079,100.6315,5300.0
2014-09-10 11:30:00,170.35,170.44,170.3,170.34,5600.0,100.6374,100.6906,100.6079,100.6315,5600.0
2014-09-10 11:35:00,170.3,170.46,170.3,170.43,11700.0,100.6079,100.7024,100.6079,100.6847,11700.0
2014-09-10 11:40:00,170.4,170.58,170.39,170.58,16600.0,100.667,100.7733,100.6611,100.7733,16600.0
2014-09-10 11:45:00,170.62,170.62,170.49,170.5,5800.0,100.797,100.797,100.7202,100.7261,5800.0
2014-09-10 11:50:00,170.52,170.73,170.52,170.71,4400.0,100.7379,100.8619,100.7379,100.8501,4400.0
2014-09-10 11:55:00,170.67,170.75,170.58,170.59,3000.0,100.8265,100.8738,100.7733,100.7792,3000.0
2014-09-10 12:00:00,170.59,170.73,170.57,170.57,13900.0,100.7792,100.8619,100.7674,100.7674,13900.0
2014-09-10 12:05:00,170.57,170.63,170.57,170.57,1400.0,100.7674,100.8029,100.7674,100.7674,1400.0
2014-09-10 12:10:00,170.57,170.64,170.57,170.61,3000.0,100.7674,100.8088,100.7674,100.791,3000.0
2014-09-10 12:15:00,170.62,170.7,170.61,170.66,4900.0,100.797,100.8442,100.791,100.8206,4900.0
2014-09-10 12:20:00,170.64,170.95,170.6,170.95,3800.0,100.8088,100.9919,100.7851,100.9919,3800.0
2014-09-10 12:25:00,170.98,171.13,170.98,171.12,13700.0,101.0096,101.0982,101.0096,101.0923,13700.0
2014-09-10 12:30:00,171.12,171.22,171.08,171.12,9800.0,101.0923,101.1514,101.0687,101.0923,9800.0
2014-09-10 12:35:00,171.11,171.18,170.98,171.18,7200.0,101.0864,101.1278,101.0096,101.1278,7200.0
2014-09-10 12:40:00,171.18,171.23,171.15,171.22,10200.0,101.1278,101.1573,101.1101,101.1514,10200.0
2014-09-10 12:45:00,171.21,171.3,171.21,171.3,5600.0,101.1455,101.1987,101.1455,101.1987,5600.0
2014-09-10 12:50:00,171.31,171.38,171.28,171.33,7900.0,101.2046,101.2459,101.1869,101.2164,7900.0
2014-09-10 12:55:00,171.37,171.38,171.2,171.27,6500.0,101.24,101.2459,101.1396,101.181,6500.0
2014-09-10 13:00:00,171.29,171.38,171.26,171.32,4000.0,101.1928,101.2459,101.175,101.2105,4000.0
2014-09-10 13:05:00,171.34,171.52,171.32,171.44,6900.0,101.2223,101.3286,101.2105,101.2814,6900.0
2014-09-10 13:10:00,171.49,171.58,171.33,171.45,18100.0,101.3109,101.3641,101.2164,101.2873,18100.0
2014-09-10 13:15:00,171.45,171.46,171.33,171.38,8100.0,101.2873,101.2932,101.2164,101.2459,8100.0
2014-09-10 13:20:00,171.46,171.46,171.3,171.35,6800.0,101.2932,101.2932,101.1987,101.2282,6800.0
2014-09-10 13:25:00,171.42,171.46,171.37,171.42,3300.0,101.2696,101.2932,101.24,101.2696,3300.0
2014-09-10 13:30:00,171.46,171.46,171.3,171.34,5200.0,101.2932,101.2932,101.1987,101.2223,5200.0
2014-09-10 13:35:00,171.35,171.35,171.11,171.11,4000.0,101.2282,101.2282,101.0864,101.0864,4000.0
2014-09-10 13:40:00,171.19,171.31,171.09,171.25,5300.0,101.1337,101.2046,101.0746,101.1691,5300.0
2014-09-10 13:45:00,171.25,171.36,171.22,171.34,9500.0,101.1691,101.2341,101.1514,101.2223,9500.0
2014-09-10 13:50:00,171.34,171.39,171.17,171.17,3400.0,101.2223,101.2518,101.1219,101.1219,3400.0
2014-09-10 13:55:00,171.19,171.3,171.15,171.23,2200.0,101.1337,101.1987,101.1101,101.1573,2200.0
2014-09-10 14:00:00,171.23,171.31,171.2,171.2,3800.0,101.1573,101.2046,101.1396,101.1396,3800.0
2014-09-10 14:05:00,171.2,171.22,171.05,171.09,13000.0,101.1396,101.1514,101.051,101.0746,13000.0
2014-09-10 14:10:00,171.08,171.13,171.02,171.12,6400.0,101.0687,101.0982,101.0333,101.0923,6400.0
2014-09-10 14:15:00,171.13,171.13,170.91,170.97,10800.0,101.0982,101.0982,100.9683,101.0037,10800.0
2014-09-10 14:20:00,170.97,171.02,170.91,171.0,9600.0,101.0037,101.0333,100.9683,101.0214,9600.0
2014-09-10 14:25:00,171.01,171.04,170.98,170.99,8900.0,101.0274,101.0451,101.0096,101.0155,8900.0
2014-09-10 14:30:00,171.0,171.01,170.87,170.87,13600.0,101.0214,101.0274,100.9446,100.9446,13600.0
2014-09-10 14:35:00,170.87,170.9,170.78,170.78,6300.0,100.9446,100.9624,100.8915,100.8915,6300.0
2014-09-10 14:40:00,170.78,170.81,170.69,170.75,7300.0,100.8915,100.9092,100.8383,100.8738,7300.0
2014-09-10 14:45:00,170.76,170.82,170.6,170.6,12800.0,100.8797,100.9151,100.7851,100.7851,12800.0
2014-09-10 14:50:00,170.61,170.69,170.58,170.69,5600.0,100.791,100.8383,100.7733,100.8383,5600.0
2014-09-10 14:55:00,170.68,170.69,170.41,170.58,5500.0,100.8324,100.8383,100.6729,100.7733,5500.0
2014-09-10 15:00:00,170.6,170.78,170.52,170.78,10000.0,100.7851,100.8915,100.7379,100.8915,10000.0
2014-09-10 15:05:00,170.79,170.89,170.74,170.89,9800.0,100.8974,100.9565,100.8678,100.9565,9800.0
2014-09-10 15:10:00,170.91,170.91,170.74,170.78,9700.0,100.9683,100.9683,100.8678,100.8915,9700.0
2014-09-10 15:15:00,170.75,170.84,170.69,170.78,11200.0,100.8738,100.9269,100.8383,100.8915,11200.0
2014-09-10 15:20:00,170.8,170.97,170.79,170.95,12300.0,100.9033,101.0037,100.8974,100.9919,12300.0
2014-09-10 15:25:00,170.94,170.97,170.79,170.94,14700.0,100.986,101.0037,100.8974,100.986,14700.0
2014-09-10 15:30:00,170.94,170.95,170.77,170.77,13200.0,100.986,100.9919,100.8856,100.8856,13200.0
2014-09-10 15:35:00,170.77,170.8,170.43,170.44,29900.0,100.8856,100.9033,100.6847,100.6906,29900.0
2014-09-10 15:40:00,170.44,170.52,170.3,170.3,25200.0,100.6906,100.7379,100.6079,100.6079,25200.0
2014-09-10 15:45:00,170.31,170.52,170.3,170.5,41600.0,100.6138,100.7379,100.6079,100.7261,41600.0
2014-09-10 15:50:00,170.5,170.62,170.48,170.61,32300.0,100.7261,100.797,100.7142,100.791,32300.0
2014-09-10 15:55:00,170.58,170.6,170.34,170.5,60000.0,100.7733,100.7851,100.6315,100.7261,60000.0
2014-09-11 09:30:00,170.3,170.63,170.14,170.63,12000.0,100.6079,100.8029,100.5134,100.8029,12000.0
2014-09-11 09:35:00,170.78,170.99,170.69,170.69,7400.0,100.8915,101.0155,100.8383,100.8383,7400.0
2014-09-11 09:40:00,170.63,170.8,170.58,170.62,6100.0,100.8029,100.9033,100.7733,100.797,6100.0
2014-09-11 09:45:00,170.57,170.57,170.29,170.43,9800.0,100.7674,100.7674,100.602,100.6847,9800.0
2014-09-11 09:50:00,170.46,170.47,170.1,170.1,6500.0,100.7024,100.7083,100.4898,100.4898,6500.0
2014-09-11 09:55:00,170.08,170.12,169.67,170.04,12800.0,100.4779,100.5016,100.2357,100.4543,12800.0
2014-09-11 10:00:00,169.95,170.05,169.84,169.88,7500.0,100.4011,100.4602,100.3362,100.3598,7500.0
2014-09-11 10:05:00,169.81,169.97,169.74,169.74,3000.0,100.3184,100.413,100.2771,100.2771,3000.0
2014-09-11 10:10:00,169.78,169.78,169.57,169.57,3400.0,100.3007,100.3007,100.1766,100.1766,3400.0
2014-09-11 10:15:00,169.64,169.87,169.52,169.87,5200.0,100.218,100.3539,100.1471,100.3539,5200.0
2014-09-11 10:20:00,169.82,169.82,169.64,169.64,3500.0,100.3243,100.3243,100.218,100.218,3500.0
2014-09-11 10:25:00,169.66,169.69,169.52,169.55,3300.0,100.2298,100.2475,100.1471,100.1648,3300.0
2014-09-11 10:30:00,169.55,169.65,169.48,169.6,4300.0,100.1648,100.2239,100.1235,100.1944,4300.0
2014-09-11 10:35:00,169.59,169.59,169.41,169.51,7400.0,100.1885,100.1885,100.0821,100.1412,7400.0
2014-09-11 10:40:00,169.51,169.51,169.35,169.45,5900.0,100.1412,100.1412,100.0467,100.1058,5900.0
2014-09-11 10:45:00,169.42,169.54,169.33,169.54,4900.0,100.088,100.1589,100.0349,100.1589,4900.0
2014-09-11 10:50:00,169.52,169.58,169.48,169.57,6200.0,100.1471,100.1826,100.1235,100.1766,6200.0
2014-09-11 10:55:00,169.57,169.92,169.48,169.88,12000.0,100.1766,100.3834,100.1235,100.3598,12000.0
2014-09-11 11:00:00,169.87,169.94,169.8,169.92,6600.0,100.3539,100.3952,100.3125,100.3834,6600.0
2014-09-11 11:05:00,169.89,169.95,169.81,169.81,16000.0,100.3657,100.4011,100.3184,100.3184,16000.0
2014-09-11 11:10:00,169.81,169.84,169.75,169.81,9500.0,100.3184,100.3362,100.283,100.3184,9500.0
2014-09-11 11:15:00,169.81,169.87,169.76,169.84,36400.0,100.3184,100.3539,100.2889,100.3362,36400.0
2014-09-11 11:20:00,169.84,169.92,169.74,169.81,14900.0,100.3362,100.3834,100.2771,100.3184,14900.0
2014-09-11 11:25:00,169.8,169.8,169.75,169.75,3100.0,100.3125,100.3125,100.283,100.283,3100.0
2014-09-11 11:30:00,169.76,170.15,169.73,170.12,9400.0,100.2889,100.5193,100.2712,100.5016,9400.0
2014-09-11 11:35:00,170.11,170.15,170.03,170.09,21000.0,100.4957,100.5193,100.4484,100.4838,21000.0
2014-09-11 11:40:00,170.08,170.1,170.0,170.0,5300.0,100.4779,100.4898,100.4307,100.4307,5300.0
2014-09-11 11:45:00,170.01,170.11,170.0,170.06,10600.0,100.4366,100.4957,100.4307,100.4661,10600.0
2014-09-11 11:50:00,170.09,170.12,170.04,170.09,4800.0,100.4838,100.5016,100.4543,100.4838,4800.0
2014-09-11 11:55:00,170.12,170.2,170.0,170.05,43700.0,100.5016,100.5488,100.4307,100.4602,43700.0
2014-09-11 12:00:00,170.05,170.26,170.01,170.14,20200.0,100.4602,100.5843,100.4366,100.5134,20200.0
2014-09-11 12:05:00,170.14,170.14,170.04,170.12,5200.0,100.5134,100.5134,100.4543,100.5016,5200.0
2014-09-11 12:10:00,170.08,170.14,170.02,170.09,5500.0,100.4779,100.5134,100.4425,100.4838,5500.0
2014-09-11 12:15:00,170.12,170.15,170.09,170.09,6000.0,100.5016,100.5193,100.4838,100.4838,6000.0
2014-09-11 12:20:00,170.1,170.13,170.05,170.07,4700.0,100.4898,100.5075,100.4602,100.472,4700.0
2014-09-11 12:25:00,170.07,170.15,170.07,170.14,11700.0,100.472,100.5193,100.472,100.5134,11700.0
2014-09-11 12:30:00,170.14,170.14,170.06,170.09,12400.0,100.5134,100.5134,100.4661,100.4838,12400.0
2014-09-11 12:35:00,170.1,170.13,170.02,170.02,7200.0,100.4898,100.5075,100.4425,100.4425,7200.0
2014-09-11 12:40:00,170.04,170.13,170.04,170.08,2400.0,100.4543,100.5075,100.4543,100.4779,2400.0
2014-09-11 12:45:00,170.06,170.11,170.03,170.08,5000.0,100.4661,100.4957,100.4484,100.4779,5000.0
2014-09-11 12:50:00,170.1,170.11,170.04,170.1,3500.0,100.4898,100.4957,100.4543,100.4898,3500.0
2014-09-11 12:55:00,170.06,170.12,170.0,170.12,3400.0,100.4661,100.5016,100.4307,100.5016,3400.0
2014-09-11 13:00:00,170.1,170.15,170.09,170.11,19200.0,100.4898,100.5193,100.4838,100.4957,19200.0
2014-09-11 13:05:00,170.1,170.2,170.1,170.15,14400.0,100.4898,100.5488,100.4898,100.5193,14400.0
2014-09-11 13:10:00,170.15,170.17,170.12,170.15,10400.0,100.5193,100.5311,100.5016,100.5193,10400.0
2014-09-11 13:15:00,170.15,170.15,169.98,170.0,6500.0,100.5193,100.5193,100.4189,100.4307,6500.0
2014-09-11 13:20:00,169.99,170.03,169.83,169.83,2500.0,100.4248,100.4484,100.3302,100.3302,2500.0
2014-09-11 13:25:00,169.87,169.9,169.8,169.81,3400.0,100.3539,100.3716,100.3125,100.3184,3400.0
2014-09-11 13:30:00,169.87,170.07,169.87,170.07,4700.0,100.3539,100.472,100.3539,100.472,4700.0
2014-09-11 13:35:00,170.05,170.15,170.05,170.15,12700.0,100.4602,100.5193,100.4602,100.5193,12700.0
2014-09-11 13:40:00,170.15,170.16,170.07,170.08,11100.0,100.5193,100.5252,100.472,100.4779,11100.0
2014-09-11 13:45:00,170.11,170.14,170.03,170.06,4200.0,100.4957,100.5134,100.4484,100.4661,4200.0
2014-09-11 13:50:00,170.07,170.1,170.0,170.03,3100.0,100.472,100.4898,100.4307,100.4484,3100.0
2014-09-11 13:55:00,170.01,170.06,169.95,169.95,9500.0,100.4366,100.4661,100.4011,100.4011,9500.0
2014-09-11 14:00:00,169.97,170.08,169.97,170.04,22300.0,100.413,100.4779,100.413,100.4543,22300.0
2014-09-11 14:05:00,170.06,170.06,170.01,170.01,7600.0,100.4661,100.4661,100.4366,100.4366,7600.0
2014-09-11 14:10:00,170.01,170.05,170.0,170.02,3300.0,100.4366,100.4602,100.4307,100.4425,3300.0
2014-09-11 14:15:00,170.0,170.12,170.0,170.1,7800.0,100.4307,100.5016,100.4307,100.4898,7800.0
2014-09-11 14:20:00,170.09,170.09,169.95,169.95,5300.0,100.4838,100.4838,100.4011,100.4011,5300.0
2014-09-11 14:25:00,169.93,169.94,169.82,169.87,4300.0,100.3893,100.3952,100.3243,100.3539,4300.0
2014-09-11 14:30:00,169.92,169.99,169.8,169.82,4200.0,100.3834,100.4248,100.3125,100.3243,4200.0
2014-09-11 14:35:00,169.84,169.86,169.8,169.8,2900.0,100.3362,100.348,100.3125,100.3125,2900.0
2014-09-11 14:40:00,169.81,169.89,169.81,169.82,4600.0,100.3184,100.3657,100.3184,100.3243,4600.0
2014-09-11 14:45:00,169.84,169.85,169.71,169.71,12800.0,100.3362,100.3421,100.2594,100.2594,12800.0
2014-09-11 14:50:00,169.71,169.71,169.62,169.67,1600.0,100.2594,100.2594,100.2062,100.2357,1600.0
2014-09-11 14:55:00,169.65,169.75,169.65,169.68,4700.0,100.2239,100.283,100.2239,100.2416,4700.0
2014-09-11 15:00:00,169.71,169.75,169.66,169.72,2800.0,100.2594,100.283,100.2298,100.2653,2800.0
2014-09-11 15:05:00,169.74,169.74,169.64,169.65,7500.0,100.2771,100.2771,100.218,100.2239,7500.0
2014-09-11 15:10:00,169.65,169.68,169.6,169.62,5800.0,100.2239,100.2416,100.1944,100.2062,5800.0
2014-09-11 15:15:00,169.62,169.75,169.62,169.72,7300.0,100.2062,100.283,100.2062,100.2653,7300.0
2014-09-11 15:20:00,169.76,169.84,169.66,169.68,10100.0,100.2889,100.3362,100.2298,100.2416,10100.0
2014-09-11 15:25:00,169.67,169.8,169.65,169.8,21200.0,100.2357,100.3125,100.2239,100.3125,21200.0
2014-09-11 15:30:00,169.8,169.82,169.69,169.72,8500.0,100.3125,100.3243,100.2475,100.2653,8500.0
2014-09-11 15:35:00,169.71,169.88,169.71,169.8,8100.0,100.2594,100.3598,100.2594,100.3125,8100.0
2014-09-11 15:40:00,169.81,169.83,169.78,169.81,9600.0,100.3184,100.3302,100.3007,100.3184,9600.0
2014-09-11 15:45:00,169.82,169.96,169.81,169.93,27800.0,100.3243,100.407,100.3184,100.3893,27800.0
2014-09-11 15:50:00,169.93,169.96,169.86,169.95,45300.0,100.3893,100.407,100.348,100.4011,45300.0
2014-09-11 15:55:00,169.96,170.2,169.9,169.97,102900.0,100.407,100.5488,100.3716,100.413,102900.0
2014-09-12 09:30:00,169.49,169.53,168.54,168.54,21700.0,100.1294,100.153,99.5682,99.5682,21700.0
2014-09-12 09:35:00,168.51,168.81,168.21,168.27,11100.0,99.5504,99.7277,99.3732,99.4086,11100.0
2014-09-12 09:40:00,168.19,168.62,168.11,168.11,15400.0,99.3614,99.6154,99.3141,99.3141,15400.0
2014-09-12 09:45:00,168.13,168.37,168.07,168.22,13100.0,99.3259,99.4677,99.2905,99.3791,13100.0
2014-09-12 09:50:00,168.17,168.17,167.82,167.82,13900.0,99.3496,99.3496,99.1428,99.1428,13900.0
2014-09-12 09:55:00,167.78,167.88,167.43,167.43,21500.0,99.1192,99.1782,98.9124,98.9124,21500.0
2014-09-12 10:00:00,167.46,167.57,166.94,166.98,33500.0,98.9301,98.9951,98.6229,98.6466,33500.0
2014-09-12 10:05:00,166.9,167.29,166.9,167.09,36600.0,98.5993,98.8297,98.5993,98.7115,36600.0
2014-09-12 10:10:00,167.06,167.14,166.79,167.08,9800.0,98.6938,98.7411,98.5343,98.7056,9800.0
2014-09-12 10:15:00,167.01,167.13,166.95,166.96,26400.0,98.6643,98.7352,98.6288,98.6347,26400.0
2014-09-12 10:20:00,166.95,167.17,166.94,167.06,29500.0,98.6288,98.7588,98.6229,98.6938,29500.0
2014-09-12 10:25:00,167.04,167.07,166.85,167.03,16900.0,98.682,98.6997,98.5698,98.6761,16900.0
2014-09-12 10:30:00,167.05,167.05,166.8,166.8,8000.0,98.6879,98.6879,98.5402,98.5402,8000.0
2014-09-12 10:35:00,166.8,166.81,166.67,166.7,10100.0,98.5402,98.5461,98.4634,98.4811,10100.0
2014-09-12 10:40:00,166.72,166.81,166.61,166.61,10100.0,98.493,98.5461,98.428,98.428,10100.0
2014-09-12 10:45:00,166.59,166.72,166.5,166.63,8400.0,98.4162,98.493,98.363,98.4398,8400.0
2014-09-12 10:50:00,166.62,166.64,166.35,166.56,19600.0,98.4339,98.4457,98.2744,98.3984,19600.0
2014-09-12 10:55:00,166.53,166.59,166.37,166.43,14700.0,98.3807,98.4162,98.2862,98.3216,14700.0
2014-09-12 11:00:00,166.39,166.74,166.39,166.66,12800.0,98.298,98.5048,98.298,98.4575,12800.0
2014-09-12 11:05:00,166.7,166.73,166.48,166.48,11600.0,98.4811,98.4989,98.3512,98.3512,11600.0
2014-09-12 11:10:00,166.49,166.51,166.38,166.39,7700.0,98.3571,98.3689,98.2921,98.298,7700.0
2014-09-12 11:15:00,166.45,166.64,166.4,166.56,6300.0,98.3334,98.4457,98.3039,98.3984,6300.0
2014-09-12 11:20:00,166.6,166.6,166.4,166.48,8600.0,98.4221,98.4221,98.3039,98.3512,8600.0
2014-09-12 11:25:00,166.5,166.57,166.41,166.51,7700.0,98.363,98.4043,98.3098,98.3689,7700.0
2014-09-12 11:30:00,166.5,166.56,166.34,166.52,36500.0,98.363,98.3984,98.2685,98.3748,36500.0
2014-09-12 11:35:00,166.52,166.6,166.49,166.49,11200.0,98.3748,98.4221,98.3571,98.3571,11200.0
2014-09-12 11:40:00,166.5,166.56,166.43,166.49,6300.0,98.363,98.3984,98.3216,98.3571,6300.0
2014-09-12 11:45:00,166.41,166.44,166.31,166.31,6800.0,98.3098,98.3275,98.2507,98.2507,6800.0
2014-09-12 11:50:00,166.3,166.37,166.19,166.36,5300.0,98.2448,98.2862,98.1798,98.2803,5300.0
2014-09-12 11:55:00,166.39,166.56,166.34,166.56,11400.0,98.298,98.3984,98.2685,98.3984,11400.0
2014-09-12 12:00:00,166.54,166.57,166.44,166.55,13300.0,98.3866,98.4043,98.3275,98.3925,13300.0
2014-09-12 12:05:00,166.55,166.64,166.52,166.52,12100.0,98.3925,98.4457,98.3748,98.3748,12100.0
2014-09-12 12:10:00,166.54,166.59,166.48,166.53,12900.0,98.3866,98.4162,98.3512,98.3807,12900.0
2014-09-12 12:15:00,166.51,166.55,166.49,166.5,7000.0,98.3689,98.3925,98.3571,98.363,7000.0
2014-09-12 12:20:00,166.48,166.52,166.36,166.45,17400.0,98.3512,98.3748,98.2803,98.3334,17400.0
2014-09-12 12:25:00,166.5,166.55,166.37,166.52,16400.0,98.363,98.3925,98.2862,98.3748,16400.0
2014-09-12 12:30:00,166.52,166.52,166.24,166.28,13900.0,98.3748,98.3748,98.2094,98.233,13900.0
2014-09-12 12:35:00,166.29,166.36,166.1,166.15,5300.0,98.2389,98.2803,98.1267,98.1562,5300.0
2014-09-12 12:40:00,166.1,166.31,166.1,166.24,12800.0,98.1267,98.2507,98.1267,98.2094,12800.0
2014-09-12 12:45:00,166.26,166.27,166.05,166.08,5200.0,98.2212,98.2271,98.0971,98.1149,5200.0
2014-09-12 12:50:00,166.14,166.14,165.76,165.76,7800.0,98.1503,98.1503,97.9258,97.9258,7800.0
2014-09-12 12:55:00,165.77,165.91,165.73,165.85,8000.0,97.9317,98.0144,97.9081,97.979,8000.0
2014-09-12 13:00:00,165.85,165.98,165.7,165.7,12900.0,97.979,98.0558,97.8904,97.8904,12900.0
2014-09-12 13:05:00,165.7,165.75,165.35,165.45,26600.0,97.8904,97.9199,97.6836,97.7427,26600.0
2014-09-12 13:10:00,165.44,165.53,165.01,165.12,23200.0,97.7368,97.7899,97.4827,97.5477,23200.0
2014-09-12 13:15:00,165.1,165.19,164.79,164.9,29900.0,97.5359,97.5891,97.3528,97.4178,29900.0
2014-09-12 13:20:00,164.9,165.03,164.84,164.86,19100.0,97.4178,97.4946,97.3823,97.3941,19100.0
2014-09-12 13:25:00,164.86,165.25,164.86,165.1,21000.0,97.3941,97.6245,97.3941,97.5359,21000.0
2014-09-12 13:30:00,165.11,165.13,164.94,164.94,6800.0,97.5418,97.5536,97.4414,97.4414,6800.0
2014-09-12 13:35:00,164.9,164.98,164.71,164.71,5000.0,97.4178,97.465,97.3055,97.3055,5000.0
2014-09-12 13:40:00,164.71,164.84,164.66,164.76,16700.0,97.3055,97.3823,97.276,97.3351,16700.0
2014-09-12 13:45:00,164.78,164.97,164.74,164.96,21900.0,97.3469,97.4591,97.3232,97.4532,21900.0
2014-09-12 13:50:00,164.97,165.02,164.88,164.99,16200.0,97.4591,97.4887,97.4059,97.4709,16200.0
2014-09-12 13:55:00,164.94,164.95,164.42,164.47,19100.0,97.4414,97.4473,97.1342,97.1637,19100.0
2014-09-12 14:00:00,164.41,164.5,164.37,164.47,13400.0,97.1283,97.1815,97.1047,97.1637,13400.0
2014-09-12 14:05:00,164.47,164.74,164.47,164.73,10200.0,97.1637,97.3232,97.1637,97.3173,10200.0
2014-09-12 14:10:00,164.81,164.97,164.78,164.9,17300.0,97.3646,97.4591,97.3469,97.4178,17300.0
2014-09-12 14:15:00,164.88,165.19,164.88,165.13,21000.0,97.4059,97.5891,97.4059,97.5536,21000.0
2014-09-12 14:20:00,165.14,165.14,164.92,165.03,55400.0,97.5595,97.5595,97.4296,97.4946,55400.0
2014-09-12 14:25:00,164.99,165.01,164.81,164.81,28800.0,97.4709,97.4827,97.3646,97.3646,28800.0
2014-09-12 14:30:00,164.84,164.85,164.79,164.8,21700.0,97.3823,97.3882,97.3528,97.3587,21700.0
2014-09-12 14:35:00,164.81,164.83,164.4,164.41,24000.0,97.3646,97.3764,97.1224,97.1283,24000.0
2014-09-12 14:40:00,164.36,164.44,164.2,164.38,20700.0,97.0987,97.146,97.0042,97.1106,20700.0
2014-09-12 14:45:00,164.38,164.54,164.33,164.53,23500.0,97.1106,97.2051,97.081,97.1992,23500.0
2014-09-12 14:50:00,164.54,164.57,164.46,164.57,27400.0,97.2051,97.2228,97.1578,97.2228,27400.0
2014-09-12 14:55:00,164.56,164.67,164.49,164.58,45600.0,97.2169,97.2819,97.1755,97.2287,45600.0
2014-09-12 15:00:00,164.58,164.63,164.43,164.63,29700.0,97.2287,97.2583,97.1401,97.2583,29700.0
2014-09-12 15:05:00,164.6,164.93,164.56,164.9,72500.0,97.2405,97.4355,97.2169,97.4178,72500.0
2014-09-12 15:10:00,164.91,165.22,164.88,165.22,40300.0,97.4237,97.6068,97.4059,97.6068,40300.0
2014-09-12 15:15:00,165.18,165.31,165.05,165.18,34800.0,97.5832,97.66,97.5064,97.5832,34800.0
2014-09-12 15:20:00,165.25,165.69,165.25,165.61,31800.0,97.6245,97.8845,97.6245,97.8372,31800.0
2014-09-12 15:25:00,165.61,165.65,165.37,165.61,61900.0,97.8372,97.8608,97.6954,97.8372,61900.0
2014-09-12 15:30:00,165.58,165.85,165.54,165.7,41600.0,97.8195,97.979,97.7958,97.8904,41600.0
2014-09-12 15:35:00,165.7,165.7,165.59,165.67,37700.0,97.8904,97.8904,97.8254,97.8726,37700.0
2014-09-12 15:40:00,165.67,165.68,165.37,165.52,46200.0,97.8726,97.8786,97.6954,97.784,46200.0
2014-09-12 15:45:00,165.51,165.51,165.19,165.26,72200.0,97.7781,97.7781,97.5891,97.6304,72200.0
2014-09-12 15:50:00,165.26,165.45,165.25,165.38,79500.0,97.6304,97.7427,97.6245,97.7013,79500.0
2014-09-12 15:55:00,165.37,165.58,165.3,165.5,195700.0,97.6954,97.8195,97.6541,97.7722,195700.0
2014-09-15 09:30:00,165.52,165.66,165.1,165.66,40000.0,97.784,97.8667,97.5359,97.8667,40000.0
2014-09-15 09:35:00,165.55,166.21,165.5,166.21,44000.0,97.8018,98.1917,97.7722,98.1917,44000.0
2014-09-15 09:40:00,166.2,166.23,165.72,165.9,17600.0,98.1858,98.2035,97.9022,98.0085,17600.0
2014-09-15 09:45:00,165.81,165.84,165.28,165.29,14800.0,97.9554,97.9731,97.6422,97.6482,14800.0
2014-09-15 09:50:00,165.39,165.63,165.39,165.5,12900.0,97.7072,97.849,97.7072,97.7722,12900.0
2014-09-15 09:55:00,165.56,165.6,165.19,165.44,16200.0,97.8077,97.8313,97.5891,97.7368,16200.0
2014-09-15 10:00:00,165.47,165.87,165.28,165.87,18900.0,97.7545,97.9908,97.6422,97.9908,18900.0
2014-09-15 10:05:00,165.82,165.9,165.6,165.67,18100.0,97.9613,98.0085,97.8313,97.8726,18100.0
2014-09-15 10:10:00,165.67,166.15,165.59,166.1,10200.0,97.8726,98.1562,97.8254,98.1267,10200.0
2014-09-15 10:15:00,166.07,166.1,165.84,165.94,12100.0,98.109,98.1267,97.9731,98.0322,12100.0
2014-09-15 10:20:00,165.95,165.95,165.8,165.84,5900.0,98.0381,98.0381,97.9494,97.9731,5900.0
2014-09-15 10:25:00,165.87,165.93,165.72,165.86,8300.0,97.9908,98.0262,97.9022,97.9849,8300.0
2014-09-15 10:30:00,165.85,165.88,165.66,165.66,4300.0,97.979,97.9967,97.8667,97.8667,4300.0
2014-09-15 10:35:00,165.64,165.72,165.52,165.64,5800.0,97.8549,97.9022,97.784,97.8549,5800.0
2014-09-15 10:40:00,165.62,165.76,165.53,165.56,4000.0,97.8431,97.9258,97.7899,97.8077,4000.0
2014-09-15 10:45:00,165.58,165.66,165.5,165.6,6500.0,97.8195,97.8667,97.7722,97.8313,6500.0
2014-09-15 10:50:00,165.63,165.78,165.63,165.72,6700.0,97.849,97.9376,97.849,97.9022,6700.0
2014-09-15 10:55:00,165.7,165.88,165.68,165.87,5200.0,97.8904,97.9967,97.8786,97.9908,5200.0
2014-09-15 11:00:00,165.86,165.86,165.62,165.62,6100.0,97.9849,97.9849,97.8431,97.8431,6100.0
2014-09-15 11:05:00,165.61,165.7,165.48,165.68,10200.0,97.8372,97.8904,97.7604,97.8786,10200.0
2014-09-15 11:10:00,165.68,165.72,165.5,165.5,6900.0,97.8786,97.9022,97.7722,97.7722,6900.0
2014-09-15 11:15:00,165.49,165.51,165.27,165.34,5900.0,97.7663,97.7781,97.6363,97.6777,5900.0
2014-09-15 11:20:00,165.3,165.36,165.26,165.26,4900.0,97.6541,97.6895,97.6304,97.6304,4900.0
2014-09-15 11:25:00,165.29,165.36,165.18,165.23,6700.0,97.6482,97.6895,97.5832,97.6127,6700.0
2014-09-15 11:30:00,165.2,165.28,165.18,165.19,4000.0,97.595,97.6422,97.5832,97.5891,4000.0
2014-09-15 11:35:00,165.24,165.39,165.2,165.32,15300.0,97.6186,97.7072,97.595,97.6659,15300.0
2014-09-15 11:40:00,165.32,165.34,164.99,164.99,6800.0,97.6659,97.6777,97.4709,97.4709,6800.0
2014-09-15 11:45:00,164.99,164.99,164.8,164.8,11900.0,97.4709,97.4709,97.3587,97.3587,11900.0
2014-09-15 11:50:00,164.83,164.84,164.58,164.58,6100.0,97.3764,97.3823,97.2287,97.2287,6100.0
2014-09-15 11:55:00,164.59,164.65,164.47,164.49,8400.0,97.2346,97.2701,97.1637,97.1755,8400.0
2014-09-15 12:00:00,164.5,164.62,164.44,164.62,4800.0,97.1815,97.2523,97.146,97.2523,4800.0
2014-09-15 12:05:00,164.66,164.71,164.62,164.71,2200.0,97.276,97.3055,97.2523,97.3055,2200.0
2014-09-15 12:10:00,164.7,164.71,164.63,164.71,22700.0,97.2996,97.3055,97.2583,97.3055,22700.0
2014-09-15 12:15:00,164.73,164.86,164.64,164.74,12700.0,97.3173,97.3941,97.2642,97.3232,12700.0
2014-09-15 12:20:00,164.73,164.74,164.66,164.74,2700.0,97.3173,97.3232,97.276,97.3232,2700.0
2014-09-15 12:25:00,164.75,165.03,164.75,164.97,6700.0,97.3291,97.4946,97.3291,97.4591,6700.0
2014-09-15 12:30:00,164.95,164.96,164.85,164.85,5400.0,97.4473,97.4532,97.3882,97.3882,5400.0
2014-09-15 12:35:00,164.84,164.89,164.78,164.78,16900.0,97.3823,97.4119,97.3469,97.3469,16900.0
2014-09-15 12:40:00,164.8,164.89,164.75,164.87,3500.0,97.3587,97.4119,97.3291,97.4,3500.0
2014-09-15 12:45:00,164.94,165.08,164.93,165.08,3600.0,97.4414,97.5241,97.4355,97.5241,3600.0
2014-09-15 12:50:00,165.11,165.24,165.11,165.24,5600.0,97.5418,97.6186,97.5418,97.6186,5600.0
2014-09-15 12:55:00,165.19,165.27,165.17,165.22,3900.0,97.5891,97.6363,97.5773,97.6068,3900.0
2014-09-15 13:00:00,165.25,165.31,165.17,165.28,7500.0,97.6245,97.66,97.5773,97.6422,7500.0
2014-09-15 13:05:00,165.28,165.49,165.28,165.47,7500.0,97.6422,97.7663,97.6422,97.7545,7500.0
2014-09-15 13:10:00,165.47,165.55,165.45,165.51,6700.0,97.7545,97.8018,97.7427,97.7781,6700.0
2014-09-15 13:15:00,165.53,165.64,165.51,165.61,5000.0,97.7899,97.8549,97.7781,97.8372,5000.0
2014-09-15 13:20:00,165.63,165.77,165.61,165.75,15700.0,97.849,97.9317,97.8372,97.9199,15700.0
2014-09-15 13:25:00,165.79,165.86,165.74,165.79,18100.0,97.9435,97.9849,97.914,97.9435,18100.0
2014-09-15 13:30:00,165.78,165.86,165.74,165.84,16300.0,97.9376,97.9849,97.914,97.9731,16300.0
2014-09-15 13:35:00,165.79,165.87,165.78,165.84,4400.0,97.9435,97.9908,97.9376,97.9731,4400.0
2014-09-15 13:40:00,165.82,165.89,165.78,165.84,5100.0,97.9613,98.0026,97.9376,97.9731,5100.0
2014-09-15 13:45:00,165.85,165.85,165.78,165.81,6800.0,97.979,97.979,97.9376,97.9554,6800.0
2014-09-15 13:50:00,165.8,165.83,165.69,165.8,4700.0,97.9494,97.9672,97.8845,97.9494,4700.0
2014-09-15 13:55:00,165.79,165.82,165.67,165.67,5700.0,97.9435,97.9613,97.8726,97.8726,5700.0
2014-09-15 14:00:00,165.73,165.73,165.61,165.64,2900.0,97.9081,97.9081,97.8372,97.8549,2900.0
2014-09-15 14:05:00,165.63,165.8,165.61,165.79,5200.0,97.849,97.9494,97.8372,97.9435,5200.0
2014-09-15 14:10:00,165.81,165.81,165.73,165.73,15000.0,97.9554,97.9554,97.9081,97.9081,15000.0
2014-09-15 14:15:00,165.73,165.73,165.68,165.7,3600.0,97.9081,97.9081,97.8786,97.8904,3600.0
2014-09-15 14:20:00,165.68,165.75,165.63,165.75,2500.0,97.8786,97.9199,97.849,97.9199,2500.0
2014-09-15 14:25:00,165.74,165.96,165.73,165.88,19500.0,97.914,98.044,97.9081,97.9967,19500.0
2014-09-15 14:30:00,165.89,165.93,165.79,165.84,4300.0,98.0026,98.0262,97.9435,97.9731,4300.0
2014-09-15 14:35:00,165.84,165.92,165.8,165.89,4000.0,97.9731,98.0203,97.9494,98.0026,4000.0
2014-09-15 14:40:00,165.9,165.9,165.67,165.7,3200.0,98.0085,98.0085,97.8726,97.8904,3200.0
2014-09-15 14:45:00,165.72,165.72,165.57,165.57,2400.0,97.9022,97.9022,97.8136,97.8136,2400.0
2014-09-15 14:50:00,165.58,165.58,165.38,165.38,19500.0,97.8195,97.8195,97.7013,97.7013,19500.0
2014-09-15 14:55:00,165.36,165.45,165.36,165.43,1800.0,97.6895,97.7427,97.6895,97.7309,1800.0
2014-09-15 15:00:00,165.43,165.44,165.37,165.39,4300.0,97.7309,97.7368,97.6954,97.7072,4300.0
2014-09-15 15:05:00,165.42,165.42,165.31,165.41,4000.0,97.725,97.725,97.66,97.719,4000.0
2014-09-15 15:10:00,165.36,165.43,165.29,165.4,6600.0,97.6895,97.7309,97.6482,97.7131,6600.0
2014-09-15 15:15:00,165.42,165.5,165.38,165.47,3700.0,97.725,97.7722,97.7013,97.7545,3700.0
2014-09-15 15:20:00,165.49,165.49,165.4,165.4,5000.0,97.7663,97.7663,97.7131,97.7131,5000.0
2014-09-15 15:25:00,165.41,165.5,165.35,165.4,5800.0,97.719,97.7722,97.6836,97.7131,5800.0
2014-09-15 15:30:00,165.44,165.55,165.41,165.55,9400.0,97.7368,97.8018,97.719,97.8018,9400.0
2014-09-15 15:35:00,165.55,165.6,165.5,165.55,7300.0,97.8018,97.8313,97.7722,97.8018,7300.0
2014-09-15 15:40:00,165.57,165.6,165.51,165.56,60300.0,97.8136,97.8313,97.7781,97.8077,60300.0
2014-09-15 15:45:00,165.53,165.61,165.51,165.56,9000.0,97.7899,97.8372,97.7781,97.8077,9000.0
2014-09-15 15:50:00,165.56,165.61,165.56,165.6,23200.0,97.8077,97.8372,97.8077,97.8313,23200.0
2014-09-15 15:55:00,165.6,165.63,165.53,165.57,51300.0,97.8313,97.849,97.7899,97.8136,51300.0
2014-09-16 09:30:00,165.94,166.4,165.67,166.31,24800.0,98.0322,98.3039,97.8726,98.2507,24800.0
2014-09-16 09:35:00,166.31,166.39,165.45,165.57,17400.0,98.2507,98.298,97.7427,97.8136,17400.0
2014-09-16 09:40:00,165.55,166.01,165.55,165.87,11100.0,97.8018,98.0735,97.8018,97.9908,11100.0
2014-09-16 09:45:00,166.2,166.2,165.89,165.89,10200.0,98.1858,98.1858,98.0026,98.0026,10200.0
2014-09-16 09:50:00,166.05,166.35,165.95,166.27,10800.0,98.0971,98.2744,98.0381,98.2271,10800.0
2014-09-16 09:55:00,166.26,166.28,166.06,166.14,3700.0,98.2212,98.233,98.103,98.1503,3700.0
2014-09-16 10:00:00,166.22,166.33,166.05,166.16,5800.0,98.1976,98.2626,98.0971,98.1621,5800.0
2014-09-16 10:05:00,166.15,166.24,165.96,166.06,8400.0,98.1562,98.2094,98.044,98.103,8400.0
2014-09-16 10:10:00,166.09,166.41,166.09,166.41,6300.0,98.1208,98.3098,98.1208,98.3098,6300.0
2014-09-16 10:15:00,166.37,166.73,166.37,166.53,16200.0,98.2862,98.4989,98.2862,98.3807,16200.0
2014-09-16 10:20:00,166.46,166.49,166.29,166.32,3700.0,98.3394,98.3571,98.2389,98.2566,3700.0
2014-09-16 10:25:00,166.35,166.38,166.25,166.33,5000.0,98.2744,98.2921,98.2153,98.2626,5000.0
2014-09-16 10:30:00,166.33,166.41,166.06,166.27,5400.0,98.2626,98.3098,98.103,98.2271,5400.0
2014-09-16 10:35:00,166.27,166.4,166.27,166.37,8700.0,98.2271,98.3039,98.2271,98.2862,8700.0
2014-09-16 10:40:00,166.32,166.42,166.28,166.4,9800.0,98.2566,98.3157,98.233,98.3039,9800.0
2014-09-16 10:45:00,166.38,166.6,166.37,166.59,7200.0,98.2921,98.4221,98.2862,98.4162,7200.0
2014-09-16 10:50:00,166.58,166.6,166.46,166.55,9700.0,98.4102,98.4221,98.3394,98.3925,9700.0
2014-09-16 10:55:00,166.53,166.57,166.43,166.47,5600.0,98.3807,98.4043,98.3216,98.3453,5600.0
2014-09-16 11:00:00,166.38,166.38,166.16,166.18,4900.0,98.2921,98.2921,98.1621,98.1739,4900.0
2014-09-16 11:05:00,166.16,166.27,166.1,166.15,31100.0,98.1621,98.2271,98.1267,98.1562,31100.0
2014-09-16 11:10:00,166.15,166.2,166.0,166.03,7800.0,98.1562,98.1858,98.0676,98.0853,7800.0
2014-09-16 11:15:00,166.06,166.07,165.82,165.82,7800.0,98.103,98.109,97.9613,97.9613,7800.0
2014-09-16 11:20:00,165.83,166.12,165.78,166.12,20900.0,97.9672,98.1385,97.9376,98.1385,20900.0
2014-09-16 11:25:00,166.03,166.46,165.94,166.46,11300.0,98.0853,98.3394,98.0322,98.3394,11300.0
2014-09-16 11:30:00,166.41,166.6,166.39,166.43,10400.0,98.3098,98.4221,98.298,98.3216,10400.0
2014-09-16 11:35:00,166.43,166.63,166.43,166.62,4700.0,98.3216,98.4398,98.3216,98.4339,4700.0
2014-09-16 11:40:00,166.65,166.79,166.64,166.73,4500.0,98.4516,98.5343,98.4457,98.4989,4500.0
2014-09-16 11:45:00,166.82,166.85,166.63,166.69,25700.0,98.552,98.5698,98.4398,98.4752,25700.0
2014-09-16 11:50:00,166.67,167.32,166.65,167.19,17800.0,98.4634,98.8474,98.4516,98.7706,17800.0
2014-09-16 11:55:00,167.27,167.33,166.98,166.99,5000.0,98.8179,98.8533,98.6466,98.6525,5000.0
2014-09-16 12:00:00,166.98,167.15,166.91,167.09,6800.0,98.6466,98.747,98.6052,98.7115,6800.0
2014-09-16 12:05:00,167.06,167.42,167.05,167.13,31600.0,98.6938,98.9065,98.6879,98.7352,31600.0
2014-09-16 12:10:00,167.17,167.28,167.11,167.24,5300.0,98.7588,98.8238,98.7234,98.8002,5300.0
2014-09-16 12:15:00,167.25,167.45,167.16,167.42,14700.0,98.8061,98.9242,98.7529,98.9065,14700.0
2014-09-16 12:20:00,167.43,167.89,167.43,167.75,24200.0,98.9124,99.1842,98.9124,99.1014,24200.0
2014-09-16 12:25:00,167.74,167.74,167.46,167.51,5800.0,99.0955,99.0955,98.9301,98.9597,5800.0
2014-09-16 12:30:00,167.49,167.69,167.45,167.57,5100.0,98.9478,99.066,98.9242,98.9951,5100.0
2014-09-16 12:35:00,167.53,167.64,167.44,167.63,5900.0,98.9715,99.0365,98.9183,99.0306,5900.0
2014-09-16 12:40:00,167.57,167.58,167.41,167.45,3600.0,98.9951,99.001,98.9006,98.9242,3600.0
2014-09-16 12:45:00,167.47,167.47,167.38,167.38,2700.0,98.936,98.936,98.8829,98.8829,2700.0
2014-09-16 12:50:00,167.31,167.47,167.27,167.35,6700.0,98.8415,98.936,98.8179,98.8651,6700.0
2014-09-16 12:55:00,167.35,167.54,167.28,167.5,6400.0,98.8651,98.9774,98.8238,98.9538,6400.0
2014-09-16 13:00:00,167.5,167.64,167.35,167.45,11600.0,98.9538,99.0365,98.8651,98.9242,11600.0
2014-09-16 13:05:00,167.42,167.65,167.4,167.53,4000.0,98.9065,99.0424,98.8947,98.9715,4000.0
2014-09-16 13:10:00,167.56,167.72,167.53,167.55,5700.0,98.9892,99.0837,98.9715,98.9833,5700.0
2014-09-16 13:15:00,167.6,167.77,167.5,167.63,8400.0,99.0128,99.1133,98.9538,99.0306,8400.0
2014-09-16 13:20:00,167.66,167.72,167.55,167.7,6200.0,99.0483,99.0837,98.9833,99.0719,6200.0
2014-09-16 13:25:00,167.71,167.82,167.68,167.75,5600.0,99.0778,99.1428,99.0601,99.1014,5600.0
2014-09-16 13:30:00,167.83,167.87,167.75,167.77,3600.0,99.1487,99.1723,99.1014,99.1133,3600.0
2014-09-16 13:35:00,167.75,168.01,167.75,167.97,8600.0,99.1014,99.255,99.1014,99.2314,8600.0
2014-09-16 13:40:00,168.01,168.28,167.99,168.14,17400.0,99.255,99.4146,99.2432,99.3318,17400.0
2014-09-16 13:45:00,168.08,168.14,167.91,167.97,21100.0,99.2964,99.3318,99.196,99.2314,21100.0
2014-09-16 13:50:00,167.98,168.0,167.8,167.88,25200.0,99.2373,99.2491,99.131,99.1782,25200.0
2014-09-16 13:55:00,167.8,167.82,167.71,167.81,8400.0,99.131,99.1428,99.0778,99.1369,8400.0
2014-09-16 14:00:00,167.78,167.81,167.61,167.66,4700.0,99.1192,99.1369,99.0187,99.0483,4700.0
2014-09-16 14:05:00,167.63,167.68,167.62,167.62,6100.0,99.0306,99.0601,99.0246,99.0246,6100.0
2014-09-16 14:10:00,167.64,167.69,167.6,167.62,4900.0,99.0365,99.066,99.0128,99.0246,4900.0
2014-09-16 14:15:00,167.63,167.75,167.6,167.65,4500.0,99.0306,99.1014,99.0128,99.0424,4500.0
2014-09-16 14:20:00,167.66,167.67,167.62,167.65,4100.0,99.0483,99.0542,99.0246,99.0424,4100.0
2014-09-16 14:25:00,167.63,167.79,167.62,167.79,9500.0,99.0306,99.1251,99.0246,99.1251,9500.0
2014-09-16 14:30:00,167.81,167.87,167.74,167.74,5000.0,99.1369,99.1723,99.0955,99.0955,5000.0
2014-09-16 14:35:00,167.73,167.74,167.64,167.64,9000.0,99.0896,99.0955,99.0365,99.0365,9000.0
2014-09-16 14:40:00,167.64,167.64,167.47,167.53,10900.0,99.0365,99.0365,98.936,98.9715,10900.0
2014-09-16 14:45:00,167.52,167.56,167.47,167.47,8500.0,98.9656,98.9892,98.936,98.936,8500.0
2014-09-16 14:50:00,167.47,167.47,167.25,167.29,6000.0,98.936,98.936,98.8061,98.8297,6000.0
2014-09-16 14:55:00,167.28,167.32,167.23,167.23,17600.0,98.8238,98.8474,98.7942,98.7942,17600.0
2014-09-16 15:00:00,167.23,167.31,167.23,167.28,9500.0,98.7942,98.8415,98.7942,98.8238,9500.0
2014-09-16 15:05:00,167.27,167.68,167.26,167.64,14000.0,98.8179,99.0601,98.812,99.0365,14000.0
2014-09-16 15:10:00,167.61,167.65,167.43,167.43,6100.0,99.0187,99.0424,98.9124,98.9124,6100.0
2014-09-16 15:15:00,167.43,167.44,167.34,167.38,7700.0,98.9124,98.9183,98.8592,98.8829,7700.0
2014-09-16 15:20:00,167.39,167.48,167.38,167.48,12400.0,98.8888,98.9419,98.8829,98.9419,12400.0
2014-09-16 15:25:00,167.47,167.51,167.35,167.36,14900.0,98.936,98.9597,98.8651,98.871,14900.0
2014-09-16 15:30:00,167.36,167.36,167.25,167.26,28700.0,98.871,98.871,98.8061,98.812,28700.0
2014-09-16 15:35:00,167.24,167.27,167.07,167.08,18200.0,98.8002,98.8179,98.6997,98.7056,18200.0
2014-09-16 15:40:00,167.11,167.14,167.0,167.12,34700.0,98.7234,98.7411,98.6584,98.7293,34700.0
2014-09-16 15:45:00,167.12,167.27,167.11,167.21,26900.0,98.7293,98.8179,98.7234,98.7824,26900.0
2014-09-16 15:50:00,167.22,167.26,167.13,167.21,30200.0,98.7883,98.812,98.7352,98.7824,30200.0
2014-09-16 15:55:00,167.24,167.37,167.12,167.17,62900.0,98.8002,98.877,98.7293,98.7588,62900.0
2014-09-17 09:30:00,166.5,168.03,166.5,167.7,21700.0,98.363,99.2669,98.363,99.0719,21700.0
2014-09-17 09:35:00,167.7,168.83,167.51,168.66,21100.0,99.0719,99.7395,98.9597,99.639,21100.0
2014-09-17 09:40:00,168.64,168.66,167.91,168.0,6600.0,99.6272,99.639,99.196,99.2491,6600.0
2014-09-17 09:45:00,168.01,168.14,167.89,168.01,4600.0,99.255,99.3318,99.1842,99.255,4600.0
2014-09-17 09:50:00,167.95,168.15,167.94,168.11,11600.0,99.2196,99.3378,99.2137,99.3141,11600.0
2014-09-17 09:55:00,168.14,168.25,167.9,167.9,5000.0,99.3318,99.3968,99.1901,99.1901,5000.0
2014-09-17 10:00:00,167.85,168.02,167.75,167.78,8900.0,99.1605,99.261,99.1014,99.1192,8900.0
2014-09-17 10:05:00,167.79,167.92,167.78,167.85,3600.0,99.1251,99.2019,99.1192,99.1605,3600.0
2014-09-17 10:10:00,167.85,167.85,167.56,167.68,9500.0,99.1605,99.1605,98.9892,99.0601,9500.0
2014-09-17 10:15:00,167.69,167.92,167.69,167.87,8200.0,99.066,99.2019,99.066,99.1723,8200.0
2014-09-17 10:20:00,167.87,167.91,167.81,167.88,13800.0,99.1723,99.196,99.1369,99.1782,13800.0
2014-09-17 10:25:00,167.88,167.91,167.77,167.84,3400.0,99.1782,99.196,99.1133,99.1546,3400.0
2014-09-17 10:30:00,167.91,167.91,167.78,167.85,4200.0,99.196,99.196,99.1192,99.1605,4200.0
2014-09-17 10:35:00,167.82,167.89,167.69,167.7,11100.0,99.1428,99.1842,99.066,99.0719,11100.0
2014-09-17 10:40:00,167.71,167.87,167.69,167.86,12600.0,99.0778,99.1723,99.066,99.1664,12600.0
2014-09-17 10:45:00,167.87,167.93,167.76,167.91,10000.0,99.1723,99.2078,99.1074,99.196,10000.0
2014-09-17 10:50:00,167.94,168.01,167.8,167.86,8700.0,99.2137,99.255,99.131,99.1664,8700.0
2014-09-17 10:55:00,167.85,168.27,167.84,168.27,15500.0,99.1605,99.4086,99.1546,99.4086,15500.0
2014-09-17 11:00:00,168.27,168.3,168.17,168.2,3900.0,99.4086,99.4264,99.3496,99.3673,3900.0
2014-09-17 11:05:00,168.21,168.23,168.09,168.14,6900.0,99.3732,99.385,99.3023,99.3318,6900.0
2014-09-17 11:10:00,168.11,168.18,168.11,168.16,10400.0,99.3141,99.3555,99.3141,99.3437,10400.0
2014-09-17 11:15:00,168.1,168.17,168.1,168.15,11000.0,99.3082,99.3496,99.3082,99.3378,11000.0
2014-09-17 11:20:00,168.15,168.18,168.11,168.17,2900.0,99.3378,99.3555,99.3141,99.3496,2900.0
2014-09-17 11:25:00,168.15,168.18,168.14,168.18,7200.0,99.3378,99.3555,99.3318,99.3555,7200.0
2014-09-17 11:30:00,168.19,168.25,168.08,168.13,35600.0,99.3614,99.3968,99.2964,99.3259,35600.0
2014-09-17 11:35:00,168.17,168.17,168.09,168.12,2500.0,99.3496,99.3496,99.3023,99.32,2500.0
2014-09-17 11:40:00,168.14,168.14,168.08,168.1,3300.0,99.3318,99.3318,99.2964,99.3082,3300.0
2014-09-17 11:45:00,168.07,168.13,168.07,168.13,1500.0,99.2905,99.3259,99.2905,99.3259,1500.0
2014-09-17 11:50:00,168.13,168.16,168.11,168.13,1600.0,99.3259,99.3437,99.3141,99.3259,1600.0
2014-09-17 11:55:00,168.17,168.18,168.09,168.11,4600.0,99.3496,99.3555,99.3023,99.3141,4600.0
2014-09-17 12:00:00,168.09,168.15,168.08,168.15,2000.0,99.3023,99.3378,99.2964,99.3378,2000.0
2014-09-17 12:05:00,168.16,168.25,168.14,168.2,3200.0,99.3437,99.3968,99.3318,99.3673,3200.0
2014-09-17 12:10:00,168.15,168.17,168.08,168.08,4300.0,99.3378,99.3496,99.2964,99.2964,4300.0
2014-09-17 12:15:00,168.06,168.11,168.04,168.1,2100.0,99.2846,99.3141,99.2728,99.3082,2100.0
2014-09-17 12:20:00,168.05,168.11,167.89,167.96,4400.0,99.2787,99.3141,99.1842,99.2255,4400.0
2014-09-17 12:25:00,167.98,168.1,167.95,168.04,4000.0,99.2373,99.3082,99.2196,99.2728,4000.0
2014-09-17 12:30:00,168.01,168.04,167.88,167.9,16800.0,99.255,99.2728,99.1782,99.1901,16800.0
2014-09-17 12:35:00,167.9,168.0,167.9,168.0,8700.0,99.1901,99.2491,99.1901,99.2491,8700.0
2014-09-17 12:40:00,167.95,168.0,167.95,167.97,2900.0,99.2196,99.2491,99.2196,99.2314,2900.0
2014-09-17 12:45:00,167.95,168.08,167.92,167.96,4100.0,99.2196,99.2964,99.2019,99.2255,4100.0
2014-09-17 12:50:00,167.97,167.97,167.93,167.97,2500.0,99.2314,99.2314,99.2078,99.2314,2500.0
2014-09-17 12:55:00,167.99,168.02,167.95,168.02,4800.0,99.2432,99.261,99.2196,99.261,4800.0
2014-09-17 13:00:00,168.02,168.1,168.02,168.05,4900.0,99.261,99.3082,99.261,99.2787,4900.0
2014-09-17 13:05:00,168.02,168.02,167.93,167.98,2500.0,99.261,99.261,99.2078,99.2373,2500.0
2014-09-17 13:10:00,168.0,168.07,167.99,168.07,900.0,99.2491,99.2905,99.2432,99.2905,900.0
2014-09-17 13:15:00,168.05,168.16,168.04,168.16,4400.0,99.2787,99.3437,99.2728,99.3437,4400.0
2014-09-17 13:20:00,168.13,168.15,168.1,168.13,1100.0,99.3259,99.3378,99.3082,99.3259,1100.0
2014-09-17 13:25:00,168.1,168.1,168.03,168.08,7700.0,99.3082,99.3082,99.2669,99.2964,7700.0
2014-09-17 13:30:00,168.1,168.18,168.08,168.18,6000.0,99.3082,99.3555,99.2964,99.3555,6000.0
2014-09-17 13:35:00,168.15,168.15,168.05,168.11,2400.0,99.3378,99.3378,99.2787,99.3141,2400.0
2014-09-17 13:40:00,168.06,168.27,168.06,168.23,3100.0,99.2846,99.4086,99.2846,99.385,3100.0
2014-09-17 13:45:00,168.29,168.52,168.29,168.38,12000.0,99.4205,99.5563,99.4205,99.4736,12000.0
2014-09-17 13:50:00,168.38,168.44,168.37,168.42,5500.0,99.4736,99.5091,99.4677,99.4973,5500.0
2014-09-17 13:55:00,168.45,168.67,168.4,168.62,4600.0,99.515,99.645,99.4854,99.6154,4600.0
2014-09-17 14:00:00,168.62,169.18,167.2,167.8,36200.0,99.6154,99.9462,98.7765,99.131,36200.0
2014-09-17 14:05:00,167.81,168.05,167.73,167.99,10800.0,99.1369,99.2787,99.0896,99.2432,10800.0
2014-09-17 14:10:00,168.0,168.26,167.9,168.01,11700.0,99.2491,99.4027,99.1901,99.255,11700.0
2014-09-17 14:15:00,168.01,168.17,167.62,167.84,20900.0,99.255,99.3496,99.0246,99.1546,20900.0
2014-09-17 14:20:00,167.82,168.1,167.82,168.1,15500.0,99.1428,99.3082,99.1428,99.3082,15500.0
2014-09-17 14:25:00,168.13,168.31,168.03,168.22,17500.0,99.3259,99.4323,99.2669,99.3791,17500.0
2014-09-17 14:30:00,168.22,168.26,168.1,168.15,11700.0,99.3791,99.4027,99.3082,99.3378,11700.0
2014-09-17 14:35:00,168.1,168.15,168.08,168.15,1900.0,99.3082,99.3378,99.2964,99.3378,1900.0
2014-09-17 14:40:00,168.23,168.37,168.06,168.09,5200.0,99.385,99.4677,99.2846,99.3023,5200.0
2014-09-17 14:45:00,168.11,168.27,168.04,168.22,7500.0,99.3141,99.4086,99.2728,99.3791,7500.0
2014-09-17 14:50:00,168.27,168.34,168.11,168.34,4000.0,99.4086,99.45,99.3141,99.45,4000.0
2014-09-17 14:55:00,168.38,168.6,168.38,168.43,6100.0,99.4736,99.6036,99.4736,99.5032,6100.0
2014-09-17 15:00:00,168.43,168.75,168.43,168.69,12400.0,99.5032,99.6922,99.5032,99.6568,12400.0
2014-09-17 15:05:00,168.66,168.91,168.62,168.68,8100.0,99.639,99.7867,99.6154,99.6509,8100.0
2014-09-17 15:10:00,168.66,168.72,168.59,168.7,7800.0,99.639,99.6745,99.5977,99.6627,7800.0
2014-09-17 15:15:00,168.72,168.94,168.72,168.75,9800.0,99.6745,99.8045,99.6745,99.6922,9800.0
2014-09-17 15:20:00,168.74,168.74,168.35,168.35,17200.0,99.6863,99.6863,99.4559,99.4559,17200.0
2014-09-17 15:25:00,168.35,168.39,168.11,168.33,18700.0,99.4559,99.4795,99.3141,99.4441,18700.0
2014-09-17 15:30:00,168.31,168.34,167.71,167.81,26300.0,99.4323,99.45,99.0778,99.1369,26300.0
2014-09-17 15:35:00,167.82,167.93,167.61,167.77,17300.0,99.1428,99.2078,99.0187,99.1133,17300.0
2014-09-17 15:40:00,167.78,167.93,167.71,167.73,14900.0,99.1192,99.2078,99.0778,99.0896,14900.0
2014-09-17 15:45:00,167.73,167.85,167.57,167.62,24900.0,99.0896,99.1605,98.9951,99.0246,24900.0
2014-09-17 15:50:00,167.67,167.78,167.49,167.51,36100.0,99.0542,99.1192,98.9478,98.9597,36100.0
2014-09-17 15:55:00,167.52,167.62,167.33,167.51,56500.0,98.9656,99.0246,98.8533,98.9597,56500.0
2014-09-18 09:30:00,168.17,168.17,167.72,167.77,11000.0,99.3496,99.3496,99.0837,99.1133,11000.0
2014-09-18 09:35:00,167.75,167.76,166.82,166.87,10700.0,99.1014,99.1074,98.552,98.5816,10700.0
2014-09-18 09:40:00,166.81,166.9,166.56,166.62,19800.0,98.5461,98.5993,98.3984,98.4339,19800.0
2014-09-18 09:45:00,166.62,166.68,166.22,166.37,13800.0,98.4339,98.4693,98.1976,98.2862,13800.0
2014-09-18 09:50:00,166.25,166.5,166.25,166.38,21800.0,98.2153,98.363,98.2153,98.2921,21800.0
2014-09-18 09:55:00,166.33,166.66,166.27,166.64,10000.0,98.2626,98.4575,98.2271,98.4457,10000.0
2014-09-18 10:00:00,166.65,166.72,166.45,166.59,15100.0,98.4516,98.493,98.3334,98.4162,15100.0
2014-09-18 10:05:00,166.56,166.7,166.49,166.63,8500.0,98.3984,98.4811,98.3571,98.4398,8500.0
2014-09-18 10:10:00,166.7,166.7,166.59,166.67,14300.0,98.4811,98.4811,98.4162,98.4634,14300.0
2014-09-18 10:15:00,166.7,166.75,166.49,166.55,11900.0,98.4811,98.5107,98.3571,98.3925,11900.0
2014-09-18 10:20:00,166.57,166.66,166.41,166.54,14300.0,98.4043,98.4575,98.3098,98.3866,14300.0
2014-09-18 10:25:00,166.6,166.6,166.2,166.22,20900.0,98.4221,98.4221,98.1858,98.1976,20900.0
2014-09-18 10:30:00,166.24,166.6,166.23,166.6,9900.0,98.2094,98.4221,98.2035,98.4221,9900.0
2014-09-18 10:35:00,166.59,166.68,166.58,166.61,15500.0,98.4162,98.4693,98.4102,98.428,15500.0
2014-09-18 10:40:00,166.62,166.89,166.59,166.76,10300.0,98.4339,98.5934,98.4162,98.5166,10300.0
2014-09-18 10:45:00,166.79,166.97,166.76,166.81,10200.0,98.5343,98.6406,98.5166,98.5461,10200.0
2014-09-18 10:50:00,166.8,166.9,166.74,166.77,11900.0,98.5402,98.5993,98.5048,98.5225,11900.0
2014-09-18 10:55:00,166.75,166.77,166.66,166.77,6600.0,98.5107,98.5225,98.4575,98.5225,6600.0
2014-09-18 11:00:00,166.8,166.8,166.67,166.73,7700.0,98.5402,98.5402,98.4634,98.4989,7700.0
2014-09-18 11:05:00,166.72,166.74,166.49,166.72,7100.0,98.493,98.5048,98.3571,98.493,7100.0
2014-09-18 11:10:00,166.68,166.72,166.53,166.59,8400.0,98.4693,98.493,98.3807,98.4162,8400.0
2014-09-18 11:15:00,166.59,166.65,166.56,166.56,36700.0,98.4162,98.4516,98.3984,98.3984,36700.0
2014-09-18 11:20:00,166.6,166.64,166.55,166.62,16700.0,98.4221,98.4457,98.3925,98.4339,16700.0
2014-09-18 11:25:00,166.63,166.66,166.48,166.49,24700.0,98.4398,98.4575,98.3512,98.3571,24700.0
2014-09-18 11:30:00,166.5,166.62,166.45,166.54,6600.0,98.363,98.4339,98.3334,98.3866,6600.0
2014-09-18 11:35:00,166.53,166.6,166.22,166.31,14600.0,98.3807,98.4221,98.1976,98.2507,14600.0
2014-09-18 11:40:00,166.34,166.34,166.17,166.26,28000.0,98.2685,98.2685,98.168,98.2212,28000.0
2014-09-18 11:45:00,166.24,166.38,166.14,166.2,10500.0,98.2094,98.2921,98.1503,98.1858,10500.0
2014-09-18 11:50:00,166.23,166.23,166.01,166.11,7300.0,98.2035,98.2035,98.0735,98.1326,7300.0
2014-09-18 11:55:00,166.1,166.26,166.1,166.13,7400.0,98.1267,98.2212,98.1267,98.1444,7400.0
2014-09-18 12:00:00,166.12,166.16,166.05,166.16,8600.0,98.1385,98.1621,98.0971,98.1621,8600.0
2014-09-18 12:05:00,166.16,166.16,165.96,166.05,9700.0,98.1621,98.1621,98.044,98.0971,9700.0
2014-09-18 12:10:00,166.03,166.11,166.01,166.1,4200.0,98.0853,98.1326,98.0735,98.1267,4200.0
2014-09-18 12:15:00,166.11,166.18,166.0,166.11,8600.0,98.1326,98.1739,98.0676,98.1326,8600.0
2014-09-18 12:20:00,166.12,166.12,166.0,166.0,4200.0,98.1385,98.1385,98.0676,98.0676,4200.0
2014-09-18 12:25:00,165.99,166.06,165.91,166.01,2200.0,98.0617,98.103,98.0144,98.0735,2200.0
2014-09-18 12:30:00,166.05,166.11,165.95,165.98,10100.0,98.0971,98.1326,98.0381,98.0558,10100.0
2014-09-18 12:35:00,165.93,166.03,165.89,165.99,4200.0,98.0262,98.0853,98.0026,98.0617,4200.0
2014-09-18 12:40:00,165.96,166.05,165.95,166.05,5800.0,98.044,98.0971,98.0381,98.0971,5800.0
2014-09-18 12:45:00,166.06,166.15,166.05,166.12,5400.0,98.103,98.1562,98.0971,98.1385,5400.0
2014-09-18 12:50:00,166.13,166.17,165.87,165.88,7300.0,98.1444,98.168,97.9908,97.9967,7300.0
2014-09-18 12:55:00,165.88,166.0,165.88,166.0,3900.0,97.9967,98.0676,97.9967,98.0676,3900.0
2014-09-18 13:00:00,166.01,166.01,165.91,165.93,4900.0,98.0735,98.0735,98.0144,98.0262,4900.0
2014-09-18 13:05:00,165.93,165.96,165.68,165.68,5400.0,98.0262,98.044,97.8786,97.8786,5400.0
2014-09-18 13:10:00,165.7,165.83,165.64,165.64,11300.0,97.8904,97.9672,97.8549,97.8549,11300.0
2014-09-18 13:15:00,165.67,165.67,165.5,165.5,11900.0,97.8726,97.8726,97.7722,97.7722,11900.0
2014-09-18 13:20:00,165.53,165.53,165.44,165.44,11600.0,97.7899,97.7899,97.7368,97.7368,11600.0
2014-09-18 13:25:00,165.48,165.55,165.44,165.47,8700.0,97.7604,97.8018,97.7368,97.7545,8700.0
2014-09-18 13:30:00,165.47,165.49,165.38,165.41,7200.0,97.7545,97.7663,97.7013,97.719,7200.0
2014-09-18 13:35:00,165.43,165.55,165.41,165.5,8100.0,97.7309,97.8018,97.719,97.7722,8100.0
2014-09-18 13:40:00,165.53,165.65,165.44,165.64,32600.0,97.7899,97.8608,97.7368,97.8549,32600.0
2014-09-18 13:45:00,165.64,165.83,165.59,165.59,18300.0,97.8549,97.9672,97.8254,97.8254,18300.0
2014-09-18 13:50:00,165.6,165.65,165.44,165.62,15900.0,97.8313,97.8608,97.7368,97.8431,15900.0
2014-09-18 13:55:00,165.59,165.66,165.48,165.62,5900.0,97.8254,97.8667,97.7604,97.8431,5900.0
2014-09-18 14:00:00,165.64,165.68,165.53,165.55,12300.0,97.8549,97.8786,97.7899,97.8018,12300.0
2014-09-18 14:05:00,165.58,165.68,165.49,165.67,13100.0,97.8195,97.8786,97.7663,97.8726,13100.0
2014-09-18 14:10:00,165.67,165.74,165.55,165.68,4800.0,97.8726,97.914,97.8018,97.8786,4800.0
2014-09-18 14:15:00,165.71,165.74,165.63,165.63,7600.0,97.8963,97.914,97.849,97.849,7600.0
2014-09-18 14:20:00,165.63,165.64,165.45,165.52,9900.0,97.849,97.8549,97.7427,97.784,9900.0
2014-09-18 14:25:00,165.55,165.6,165.36,165.41,8200.0,97.8018,97.8313,97.6895,97.719,8200.0
2014-09-18 14:30:00,165.43,165.6,165.4,165.57,6100.0,97.7309,97.8313,97.7131,97.8136,6100.0
2014-09-18 14:35:00,165.59,165.7,165.51,165.66,17500.0,97.8254,97.8904,97.7781,97.8667,17500.0
2014-09-18 14:40:00,165.64,165.86,165.64,165.84,8500.0,97.8549,97.9849,97.8549,97.9731,8500.0
2014-09-18 14:45:00,165.87,165.88,165.65,165.73,24100.0,97.9908,97.9967,97.8608,97.9081,24100.0
2014-09-18 14:50:00,165.72,165.78,165.7,165.75,18200.0,97.9022,97.9376,97.8904,97.9199,18200.0
2014-09-18 14:55:00,165.77,165.85,165.68,165.81,29600.0,97.9317,97.979,97.8786,97.9554,29600.0
2014-09-18 15:00:00,165.83,165.83,165.75,165.77,35900.0,97.9672,97.9672,97.9199,97.9317,35900.0
2014-09-18 15:05:00,165.77,165.79,165.68,165.75,19100.0,97.9317,97.9435,97.8786,97.9199,19100.0
2014-09-18 15:10:00,165.75,165.79,165.73,165.76,12500.0,97.9199,97.9435,97.9081,97.9258,12500.0
2014-09-18 15:15:00,165.78,165.78,165.69,165.72,10500.0,97.9376,97.9376,97.8845,97.9022,10500.0
2014-09-18 15:20:00,165.74,165.77,165.71,165.73,14200.0,97.914,97.9317,97.8963,97.9081,14200.0
2014-09-18 15:25:00,165.73,165.83,165.73,165.78,19400.0,97.9081,97.9672,97.9081,97.9376,19400.0
2014-09-18 15:30:00,165.8,165.81,165.75,165.79,52300.0,97.9494,97.9554,97.9199,97.9435,52300.0
2014-09-18 15:35:00,165.8,166.04,165.79,166.03,68600.0,97.9494,98.0912,97.9435,98.0853,68600.0
2014-09-18 15:40:00,166.03,166.03,165.91,165.99,19900.0,98.0853,98.0853,98.0144,98.0617,19900.0
2014-09-18 15:45:00,165.98,166.14,165.97,166.14,26500.0,98.0558,98.1503,98.0499,98.1503,26500.0
2014-09-18 15:50:00,166.14,166.29,166.08,166.16,43800.0,98.1503,98.2389,98.1149,98.1621,43800.0
2014-09-18 15:55:00,166.17,166.18,165.82,165.95,74400.0,98.168,98.1739,97.9613,98.0381,74400.0
2014-09-19 09:30:00,166.49,166.77,166.39,166.69,279300.0,98.3571,98.5225,98.298,98.4752,279300.0
2014-09-19 09:35:00,166.76,166.91,166.51,166.65,6300.0,98.5166,98.6052,98.3689,98.4516,6300.0
2014-09-19 09:40:00,166.76,166.76,166.26,166.26,11700.0,98.5166,98.5166,98.2212,98.2212,11700.0
2014-09-19 09:45:00,166.22,166.64,166.19,166.52,21100.0,98.1976,98.4457,98.1798,98.3748,21100.0
2014-09-19 09:50:00,166.58,166.67,166.46,166.62,6600.0,98.4102,98.4634,98.3394,98.4339,6600.0
2014-09-19 09:55:00,166.62,166.62,166.49,166.6,4500.0,98.4339,98.4339,98.3571,98.4221,4500.0
2014-09-19 10:00:00,166.62,166.7,166.52,166.66,8500.0,98.4339,98.4811,98.3748,98.4575,8500.0
2014-09-19 10:05:00,166.71,166.71,166.44,166.55,8200.0,98.487,98.487,98.3275,98.3925,8200.0
2014-09-19 10:10:00,166.56,166.79,166.56,166.62,9700.0,98.3984,98.5343,98.3984,98.4339,9700.0
2014-09-19 10:15:00,166.65,166.7,166.52,166.52,5400.0,98.4516,98.4811,98.3748,98.3748,5400.0
2014-09-19 10:20:00,166.61,166.61,166.33,166.34,7200.0,98.428,98.428,98.2626,98.2685,7200.0
2014-09-19 10:25:00,166.4,166.52,166.05,166.05,10700.0,98.3039,98.3748,98.0971,98.0971,10700.0
2014-09-19 10:30:00,166.1,166.42,165.87,166.42,12400.0,98.1267,98.3157,97.9908,98.3157,12400.0
2014-09-19 10:35:00,166.43,166.54,166.36,166.42,13500.0,98.3216,98.3866,98.2803,98.3157,13500.0
2014-09-19 10:40:00,166.42,166.42,166.13,166.19,8800.0,98.3157,98.3157,98.1444,98.1798,8800.0
2014-09-19 10:45:00,166.16,166.23,166.01,166.03,9200.0,98.1621,98.2035,98.0735,98.0853,9200.0
2014-09-19 10:50:00,166.08,166.08,165.92,166.02,19700.0,98.1149,98.1149,98.0203,98.0794,19700.0
2014-09-19 10:55:00,166.05,166.1,165.98,166.01,10600.0,98.0971,98.1267,98.0558,98.0735,10600.0
2014-09-19 11:00:00,166.0,166.08,165.95,166.0,18400.0,98.0676,98.1149,98.0381,98.0676,18400.0
2014-09-19 11:05:00,165.99,166.08,165.89,165.89,8700.0,98.0617,98.1149,98.0026,98.0026,8700.0
2014-09-19 11:10:00,165.9,165.99,165.82,165.84,9200.0,98.0085,98.0617,97.9613,97.9731,9200.0
2014-09-19 11:15:00,165.82,165.92,165.76,165.88,8900.0,97.9613,98.0203,97.9258,97.9967,8900.0
2014-09-19 11:20:00,165.9,165.97,165.84,165.94,10200.0,98.0085,98.0499,97.9731,98.0322,10200.0
2014-09-19 11:25:00,165.87,165.92,165.74,165.87,10500.0,97.9908,98.0203,97.914,97.9908,10500.0
2014-09-19 11:30:00,165.84,165.96,165.84,165.89,12800.0,97.9731,98.044,97.9731,98.0026,12800.0
2014-09-19 11:35:00,165.87,165.87,165.73,165.86,13500.0,97.9908,97.9908,97.9081,97.9849,13500.0
2014-09-19 11:40:00,165.86,166.08,165.86,166.03,9400.0,97.9849,98.1149,97.9849,98.0853,9400.0
2014-09-19 11:45:00,166.0,166.0,165.75,165.75,7900.0,98.0676,98.0676,97.9199,97.9199,7900.0
2014-09-19 11:50:00,165.72,165.8,165.66,165.78,8700.0,97.9022,97.9494,97.8667,97.9376,8700.0
2014-09-19 11:55:00,165.78,165.79,165.68,165.68,11000.0,97.9376,97.9435,97.8786,97.8786,11000.0
2014-09-19 12:00:00,165.69,165.73,165.58,165.68,14900.0,97.8845,97.9081,97.8195,97.8786,14900.0
2014-09-19 12:05:00,165.67,165.71,165.65,165.69,4900.0,97.8726,97.8963,97.8608,97.8845,4900.0
2014-09-19 12:10:00,165.72,165.74,165.63,165.67,11000.0,97.9022,97.914,97.849,97.8726,11000.0
2014-09-19 12:15:00,165.65,165.81,165.65,165.76,12600.0,97.8608,97.9554,97.8608,97.9258,12600.0
2014-09-19 12:20:00,165.71,165.8,165.69,165.73,5900.0,97.8963,97.9494,97.8845,97.9081,5900.0
2014-09-19 12:25:00,165.76,165.93,165.76,165.93,16200.0,97.9258,98.0262,97.9258,98.0262,16200.0
2014-09-19 12:30:00,165.94,165.94,165.78,165.9,11600.0,98.0322,98.0322,97.9376,98.0085,11600.0
2014-09-19 12:35:00,165.9,165.97,165.84,165.97,10400.0,98.0085,98.0499,97.9731,98.0499,10400.0
2014-09-19 12:40:00,166.0,166.02,165.85,165.88,3000.0,98.0676,98.0794,97.979,97.9967,3000.0
2014-09-19 12:45:00,165.89,165.97,165.79,165.91,10600.0,98.0026,98.0499,97.9435,98.0144,10600.0
2014-09-19 12:50:00,165.87,165.88,165.62,165.7,7700.0,97.9908,97.9967,97.8431,97.8904,7700.0
2014-09-19 12:55:00,165.69,165.78,165.62,165.72,6900.0,97.8845,97.9376,97.8431,97.9022,6900.0
2014-09-19 13:00:00,165.76,165.81,165.7,165.8,8000.0,97.9258,97.9554,97.8904,97.9494,8000.0
2014-09-19 13:05:00,165.79,165.94,165.78,165.9,3700.0,97.9435,98.0322,97.9376,98.0085,3700.0
2014-09-19 13:10:00,165.88,165.91,165.68,165.77,7500.0,97.9967,98.0144,97.8786,97.9317,7500.0
2014-09-19 13:15:00,165.8,165.8,165.65,165.66,6800.0,97.9494,97.9494,97.8608,97.8667,6800.0
2014-09-19 13:20:00,165.66,165.79,165.59,165.77,10700.0,97.8667,97.9435,97.8254,97.9317,10700.0
2014-09-19 13:25:00,165.78,165.8,165.69,165.69,10900.0,97.9376,97.9494,97.8845,97.8845,10900.0
2014-09-19 13:30:00,165.69,165.74,165.68,165.69,8400.0,97.8845,97.914,97.8786,97.8845,8400.0
2014-09-19 13:35:00,165.67,165.77,165.67,165.71,7000.0,97.8726,97.9317,97.8726,97.8963,7000.0
2014-09-19 13:40:00,165.71,165.76,165.63,165.75,6600.0,97.8963,97.9258,97.849,97.9199,6600.0
2014-09-19 13:45:00,165.73,165.82,165.71,165.81,8300.0,97.9081,97.9613,97.8963,97.9554,8300.0
2014-09-19 13:50:00,165.81,165.85,165.77,165.83,8600.0,97.9554,97.979,97.9317,97.9672,8600.0
2014-09-19 13:55:00,165.81,165.83,165.71,165.74,4300.0,97.9554,97.9672,97.8963,97.914,4300.0
2014-09-19 14:00:00,165.76,165.87,165.76,165.82,3800.0,97.9258,97.9908,97.9258,97.9613,3800.0
2014-09-19 14:05:00,165.8,165.81,165.74,165.81,6400.0,97.9494,97.9554,97.914,97.9554,6400.0
2014-09-19 14:10:00,165.81,165.92,165.78,165.92,6200.0,97.9554,98.0203,97.9376,98.0203,6200.0
2014-09-19 14:15:00,165.93,166.07,165.92,166.07,4100.0,98.0262,98.109,98.0203,98.109,4100.0
2014-09-19 14:20:00,166.07,166.21,166.07,166.13,6400.0,98.109,98.1917,98.109,98.1444,6400.0
2014-09-19 14:25:00,166.1,166.13,166.07,166.13,3900.0,98.1267,98.1444,98.109,98.1444,3900.0
2014-09-19 14:30:00,166.15,166.15,165.9,165.97,8600.0,98.1562,98.1562,98.0085,98.0499,8600.0
2014-09-19 14:35:00,165.95,166.16,165.93,166.13,6000.0,98.0381,98.1621,98.0262,98.1444,6000.0
2014-09-19 14:40:00,166.16,166.18,166.09,166.15,4300.0,98.1621,98.1739,98.1208,98.1562,4300.0
2014-09-19 14:45:00,166.16,166.34,166.15,166.3,9800.0,98.1621,98.2685,98.1562,98.2448,9800.0
2014-09-19 14:50:00,166.27,166.31,166.21,166.22,7000.0,98.2271,98.2507,98.1917,98.1976,7000.0
2014-09-19 14:55:00,166.22,166.28,166.19,166.2,13900.0,98.1976,98.233,98.1798,98.1858,13900.0
2014-09-19 15:00:00,166.2,166.45,166.19,166.44,15400.0,98.1858,98.3334,98.1798,98.3275,15400.0
2014-09-19 15:05:00,166.45,166.49,166.4,166.47,16800.0,98.3334,98.3571,98.3039,98.3453,16800.0
2014-09-19 15:10:00,166.47,166.53,166.42,166.46,10000.0,98.3453,98.3807,98.3157,98.3394,10000.0
2014-09-19 15:15:00,166.46,166.47,166.37,166.37,11200.0,98.3394,98.3453,98.2862,98.2862,11200.0
2014-09-19 15:20:00,166.38,166.38,166.29,166.35,17900.0,98.2921,98.2921,98.2389,98.2744,17900.0
2014-09-19 15:25:00,166.3,166.39,166.3,166.37,16100.0,98.2448,98.298,98.2448,98.2862,16100.0
2014-09-19 15:30:00,166.34,166.35,166.17,166.33,41900.0,98.2685,98.2744,98.168,98.2626,41900.0
2014-09-19 15:35:00,166.33,166.35,166.27,166.31,19500.0,98.2626,98.2744,98.2271,98.2507,19500.0
2014-09-19 15:40:00,166.28,166.29,166.16,166.25,49700.0,98.233,98.2389,98.1621,98.2153,49700.0
2014-09-19 15:45:00,166.26,166.26,166.08,166.09,34300.0,98.2212,98.2212,98.1149,98.1208,34300.0
2014-09-19 15:50:00,166.09,166.14,165.96,166.1,82300.0,98.1208,98.1503,98.044,98.1267,82300.0
2014-09-19 15:55:00,166.09,166.09,165.76,165.83,162300.0,98.1208,98.1208,97.9258,97.9672,162300.0
2014-09-22 09:30:00,165.75,166.0,165.47,165.91,10200.0,97.9199,98.0676,97.7545,98.0144,10200.0
2014-09-22 09:35:00,165.91,165.91,165.47,165.53,14900.0,98.0144,98.0144,97.7545,97.7899,14900.0
2014-09-22 09:40:00,165.46,165.72,165.27,165.41,10500.0,97.7486,97.9022,97.6363,97.719,10500.0
2014-09-22 09:45:00,165.42,165.42,164.95,165.16,10400.0,97.725,97.725,97.4473,97.5714,10400.0
2014-09-22 09:50:00,165.11,165.27,164.97,165.01,9900.0,97.5418,97.6363,97.4591,97.4827,9900.0
2014-09-22 09:55:00,165.03,165.03,164.68,164.75,4100.0,97.4946,97.4946,97.2878,97.3291,4100.0
2014-09-22 10:00:00,164.64,165.08,164.64,164.95,8000.0,97.2642,97.5241,97.2642,97.4473,8000.0
2014-09-22 10:05:00,164.96,165.34,164.96,165.2,6900.0,97.4532,97.6777,97.4532,97.595,6900.0
2014-09-22 10:10:00,165.26,165.3,165.1,165.13,7300.0,97.6304,97.6541,97.5359,97.5536,7300.0
2014-09-22 10:15:00,165.11,165.36,165.0,165.36,4600.0,97.5418,97.6895,97.4768,97.6895,4600.0
2014-09-22 10:20:00,165.36,165.36,165.15,165.32,12900.0,97.6895,97.6895,97.5655,97.6659,12900.0
2014-09-22 10:25:00,165.36,165.49,165.25,165.41,12400.0,97.6895,97.7663,97.6245,97.719,12400.0
2014-09-22 10:30:00,165.43,165.43,165.11,165.2,3100.0,97.7309,97.7309,97.5418,97.595,3100.0
2014-09-22 10:35:00,165.27,165.43,165.24,165.4,2600.0,97.6363,97.7309,97.6186,97.7131,2600.0
2014-09-22 10:40:00,165.33,165.37,165.09,165.29,6800.0,97.6718,97.6954,97.53,97.6482,6800.0
2014-09-22 10:45:00,165.24,165.31,165.2,165.2,11100.0,97.6186,97.66,97.595,97.595,11100.0
2014-09-22 10:50:00,165.25,165.26,165.09,165.1,7400.0,97.6245,97.6304,97.53,97.5359,7400.0
2014-09-22 10:55:00,165.12,165.2,165.08,165.19,10100.0,97.5477,97.595,97.5241,97.5891,10100.0
2014-09-22 11:00:00,165.2,165.29,165.18,165.24,14600.0,97.595,97.6482,97.5832,97.6186,14600.0
2014-09-22 11:05:00,165.22,165.33,165.22,165.31,11400.0,97.6068,97.6718,97.6068,97.66,11400.0
2014-09-22 11:10:00,165.31,165.31,165.08,165.15,9400.0,97.66,97.66,97.5241,97.5655,9400.0
2014-09-22 11:15:00,165.08,165.25,165.01,165.08,3800.0,97.5241,97.6245,97.4827,97.5241,3800.0
2014-09-22 11:20:00,165.15,165.29,165.06,165.06,2600.0,97.5655,97.6482,97.5123,97.5123,2600.0
2014-09-22 11:25:00,165.07,165.07,164.99,165.0,3000.0,97.5182,97.5182,97.4709,97.4768,3000.0
2014-09-22 11:30:00,165.01,165.08,164.97,165.0,14200.0,97.4827,97.5241,97.4591,97.4768,14200.0
2014-09-22 11:35:00,165.01,165.05,164.68,164.71,12800.0,97.4827,97.5064,97.2878,97.3055,12800.0
2014-09-22 11:40:00,164.71,164.92,164.71,164.8,13500.0,97.3055,97.4296,97.3055,97.3587,13500.0
2014-09-22 11:45:00,164.78,164.81,164.67,164.73,2800.0,97.3469,97.3646,97.2819,97.3173,2800.0
2014-09-22 11:50:00,164.74,164.83,164.7,164.8,51200.0,97.3232,97.3764,97.2996,97.3587,51200.0
2014-09-22 11:55:00,164.8,164.91,164.67,164.75,11700.0,97.3587,97.4237,97.2819,97.3291,11700.0
2014-09-22 12:00:00,164.75,164.76,164.64,164.73,11100.0,97.3291,97.3351,97.2642,97.3173,11100.0
2014-09-22 12:05:00,164.75,165.04,164.75,164.93,6600.0,97.3291,97.5005,97.3291,97.4355,6600.0
2014-09-22 12:10:00,164.92,165.05,164.8,164.93,17700.0,97.4296,97.5064,97.3587,97.4355,17700.0
2014-09-22 12:15:00,164.91,165.09,164.9,165.03,8800.0,97.4237,97.53,97.4178,97.4946,8800.0
2014-09-22 12:20:00,165.06,165.07,165.0,165.02,5000.0,97.5123,97.5182,97.4768,97.4887,5000.0
2014-09-22 12:25:00,164.99,165.07,164.92,164.97,14900.0,97.4709,97.5182,97.4296,97.4591,14900.0
2014-09-22 12:30:00,164.95,165.15,164.95,165.08,6500.0,97.4473,97.5655,97.4473,97.5241,6500.0
2014-09-22 12:35:00,165.11,165.13,165.05,165.08,6000.0,97.5418,97.5536,97.5064,97.5241,6000.0
2014-09-22 12:40:00,165.02,165.1,164.98,165.02,8000.0,97.4887,97.5359,97.465,97.4887,8000.0
2014-09-22 12:45:00,165.03,165.09,165.0,165.07,4700.0,97.4946,97.53,97.4768,97.5182,4700.0
2014-09-22 12:50:00,165.06,165.08,164.98,165.07,3700.0,97.5123,97.5241,97.465,97.5182,3700.0
2014-09-22 12:55:00,165.07,165.1,164.98,165.07,9000.0,97.5182,97.5359,97.465,97.5182,9000.0
2014-09-22 13:00:00,165.05,165.15,165.03,165.14,4700.0,97.5064,97.5655,97.4946,97.5595,4700.0
2014-09-22 13:05:00,165.16,165.27,165.15,165.15,7800.0,97.5714,97.6363,97.5655,97.5655,7800.0
2014-09-22 13:10:00,165.15,165.22,165.03,165.22,6300.0,97.5655,97.6068,97.4946,97.6068,6300.0
2014-09-22 13:15:00,165.17,165.28,165.17,165.25,3300.0,97.5773,97.6422,97.5773,97.6245,3300.0
2014-09-22 13:20:00,165.22,165.26,165.09,165.09,6400.0,97.6068,97.6304,97.53,97.53,6400.0
2014-09-22 13:25:00,165.1,165.35,165.1,165.15,23000.0,97.5359,97.6836,97.5359,97.5655,23000.0
2014-09-22 13:30:00,165.14,165.37,165.14,165.21,12500.0,97.5595,97.6954,97.5595,97.6009,12500.0
2014-09-22 13:35:00,165.27,165.36,165.18,165.19,5900.0,97.6363,97.6895,97.5832,97.5891,5900.0
2014-09-22 13:40:00,165.2,165.25,165.14,165.21,3000.0,97.595,97.6245,97.5595,97.6009,3000.0
2014-09-22 13:45:00,165.22,165.32,165.12,165.27,5800.0,97.6068,97.6659,97.5477,97.6363,5800.0
2014-09-22 13:50:00,165.25,165.27,165.1,165.22,6500.0,97.6245,97.6363,97.5359,97.6068,6500.0
2014-09-22 13:55:00,165.26,165.28,165.11,165.14,3600.0,97.6304,97.6422,97.5418,97.5595,3600.0
2014-09-22 14:00:00,165.13,165.22,165.07,165.08,5200.0,97.5536,97.6068,97.5182,97.5241,5200.0
2014-09-22 14:05:00,165.07,165.09,164.98,165.0,6400.0,97.5182,97.53,97.465,97.4768,6400.0
2014-09-22 14:10:00,165.0,165.08,164.93,165.0,4800.0,97.4768,97.5241,97.4355,97.4768,4800.0
2014-09-22 14:15:00,164.94,165.07,164.91,165.03,4100.0,97.4414,97.5182,97.4237,97.4946,4100.0
2014-09-22 14:20:00,165.06,165.15,164.95,164.97,5700.0,97.5123,97.5655,97.4473,97.4591,5700.0
2014-09-22 14:25:00,164.96,165.09,164.93,164.96,6500.0,97.4532,97.53,97.4355,97.4532,6500.0
2014-09-22 14:30:00,164.98,165.16,164.94,165.05,5800.0,97.465,97.5714,97.4414,97.5064,5800.0
2014-09-22 14:35:00,165.01,165.21,165.01,165.21,8900.0,97.4827,97.6009,97.4827,97.6009,8900.0
2014-09-22 14:40:00,165.21,165.21,165.11,165.17,7600.0,97.6009,97.6009,97.5418,97.5773,7600.0
2014-09-22 14:45:00,165.18,165.32,165.17,165.26,6900.0,97.5832,97.6659,97.5773,97.6304,6900.0
2014-09-22 14:50:00,165.28,165.4,165.22,165.25,11300.0,97.6422,97.7131,97.6068,97.6245,11300.0
2014-09-22 14:55:00,165.28,165.3,165.1,165.23,13000.0,97.6422,97.6541,97.5359,97.6127,13000.0
2014-09-22 15:00:00,165.25,165.43,165.22,165.28,19600.0,97.6245,97.7309,97.6068,97.6422,19600.0
2014-09-22 15:05:00,165.28,165.4,165.2,165.4,8100.0,97.6422,97.7131,97.595,97.7131,8100.0
2014-09-22 15:10:00,165.42,165.42,165.21,165.25,9300.0,97.725,97.725,97.6009,97.6245,9300.0
2014-09-22 15:15:00,165.23,165.25,165.14,165.25,14600.0,97.6127,97.6245,97.5595,97.6245,14600.0
2014-09-22 15:20:00,165.25,165.32,165.22,165.27,18000.0,97.6245,97.6659,97.6068,97.6363,18000.0
2014-09-22 15:25:00,165.29,165.34,165.21,165.22,16400.0,97.6482,97.6777,97.6009,97.6068,16400.0
2014-09-22 15:30:00,165.21,165.23,165.02,165.13,9400.0,97.6009,97.6127,97.4887,97.5536,9400.0
2014-09-22 15:35:00,165.12,165.19,165.05,165.05,14300.0,97.5477,97.5891,97.5064,97.5064,14300.0
2014-09-22 15:40:00,165.06,165.32,165.06,165.28,17500.0,97.5123,97.6659,97.5123,97.6422,17500.0
2014-09-22 15:45:00,165.31,165.5,165.31,165.5,24700.0,97.66,97.7722,97.66,97.7722,24700.0
2014-09-22 15:50:00,165.48,165.49,165.28,165.39,35100.0,97.7604,97.7663,97.6422,97.7072,35100.0
2014-09-22 15:55:00,165.39,165.4,165.01,165.16,77500.0,97.7072,97.7131,97.4827,97.5714,77500.0
2014-09-23 09:30:00,165.25,165.25,164.63,164.63,15000.0,97.6245,97.6245,97.2583,97.2583,15000.0
2014-09-23 09:35:00,164.75,165.42,164.63,165.4,10200.0,97.3291,97.725,97.2583,97.7131,10200.0
2014-09-23 09:40:00,165.43,165.55,165.24,165.55,10500.0,97.7309,97.8018,97.6186,97.8018,10500.0
2014-09-23 09:45:00,165.56,165.65,165.31,165.65,8000.0,97.8077,97.8608,97.66,97.8608,8000.0
2014-09-23 09:50:00,165.68,165.7,165.53,165.55,13600.0,97.8786,97.8904,97.7899,97.8018,13600.0
2014-09-23 09:55:00,165.58,165.81,165.44,165.75,104100.0,97.8195,97.9554,97.7368,97.9199,104100.0
2014-09-23 10:00:00,165.69,165.9,165.68,165.69,19600.0,97.8845,98.0085,97.8786,97.8845,19600.0
2014-09-23 10:05:00,165.56,165.68,165.51,165.65,6100.0,97.8077,97.8786,97.7781,97.8608,6100.0
2014-09-23 10:10:00,165.65,165.78,165.5,165.78,15100.0,97.8608,97.9376,97.7722,97.9376,15100.0
2014-09-23 10:15:00,165.79,165.96,165.79,165.95,9700.0,97.9435,98.044,97.9435,98.0381,9700.0
2014-09-23 10:20:00,165.96,166.18,165.96,166.14,23000.0,98.044,98.1739,98.044,98.1503,23000.0
2014-09-23 10:25:00,166.1,166.19,165.95,165.95,25300.0,98.1267,98.1798,98.0381,98.0381,25300.0
2014-09-23 10:30:00,165.96,166.06,165.77,165.85,8400.0,98.044,98.103,97.9317,97.979,8400.0
2014-09-23 10:35:00,165.83,165.97,165.7,165.74,6100.0,97.9672,98.0499,97.8904,97.914,6100.0
2014-09-23 10:40:00,165.79,166.0,165.79,165.97,11800.0,97.9435,98.0676,97.9435,98.0499,11800.0
2014-09-23 10:45:00,165.93,166.0,165.79,165.97,4600.0,98.0262,98.0676,97.9435,98.0499,4600.0
2014-09-23 10:50:00,165.97,166.01,165.89,165.99,6600.0,98.0499,98.0735,98.0026,98.0617,6600.0
2014-09-23 10:55:00,165.97,165.97,165.84,165.97,7100.0,98.0499,98.0499,97.9731,98.0499,7100.0
2014-09-23 11:00:00,165.97,166.04,165.85,165.92,5800.0,98.0499,98.0912,97.979,98.0203,5800.0
2014-09-23 11:05:00,165.9,165.95,165.72,165.77,10200.0,98.0085,98.0381,97.9022,97.9317,10200.0
2014-09-23 11:10:00,165.64,165.78,165.62,165.78,5400.0,97.8549,97.9376,97.8431,97.9376,5400.0
2014-09-23 11:15:00,165.81,165.85,165.65,165.68,5900.0,97.9554,97.979,97.8608,97.8786,5900.0
2014-09-23 11:20:00,165.71,165.85,165.64,165.81,3600.0,97.8963,97.979,97.8549,97.9554,3600.0
2014-09-23 11:25:00,165.83,165.83,165.71,165.71,3600.0,97.9672,97.9672,97.8963,97.8963,3600.0
2014-09-23 11:30:00,165.73,165.87,165.7,165.79,7800.0,97.9081,97.9908,97.8904,97.9435,7800.0
2014-09-23 11:35:00,165.82,165.98,165.79,165.94,6500.0,97.9613,98.0558,97.9435,98.0322,6500.0
2014-09-23 11:40:00,165.94,165.94,165.78,165.88,6500.0,98.0322,98.0322,97.9376,97.9967,6500.0
2014-09-23 11:45:00,165.85,165.89,165.76,165.76,6300.0,97.979,98.0026,97.9258,97.9258,6300.0
2014-09-23 11:50:00,165.7,165.82,165.7,165.73,4700.0,97.8904,97.9613,97.8904,97.9081,4700.0
2014-09-23 11:55:00,165.75,165.75,165.57,165.61,2600.0,97.9199,97.9199,97.8136,97.8372,2600.0
2014-09-23 12:00:00,165.58,165.69,165.55,165.61,3000.0,97.8195,97.8845,97.8018,97.8372,3000.0
2014-09-23 12:05:00,165.64,165.64,165.49,165.51,4300.0,97.8549,97.8549,97.7663,97.7781,4300.0
2014-09-23 12:10:00,165.52,165.57,165.45,165.48,1600.0,97.784,97.8136,97.7427,97.7604,1600.0
2014-09-23 12:15:00,165.45,165.54,165.38,165.38,3500.0,97.7427,97.7958,97.7013,97.7013,3500.0
2014-09-23 12:20:00,165.33,165.43,165.3,165.34,3100.0,97.6718,97.7309,97.6541,97.6777,3100.0
2014-09-23 12:25:00,165.27,165.27,165.12,165.21,5800.0,97.6363,97.6363,97.5477,97.6009,5800.0
2014-09-23 12:30:00,165.21,165.31,165.16,165.16,3600.0,97.6009,97.66,97.5714,97.5714,3600.0
2014-09-23 12:35:00,165.18,165.33,165.18,165.27,2100.0,97.5832,97.6718,97.5832,97.6363,2100.0
2014-09-23 12:40:00,165.19,165.33,165.19,165.24,3600.0,97.5891,97.6718,97.5891,97.6186,3600.0
2014-09-23 12:45:00,165.28,165.32,165.18,165.18,5400.0,97.6422,97.6659,97.5832,97.5832,5400.0
2014-09-23 12:50:00,165.21,165.31,165.16,165.21,4400.0,97.6009,97.66,97.5714,97.6009,4400.0
2014-09-23 12:55:00,165.22,165.22,165.05,165.11,4500.0,97.6068,97.6068,97.5064,97.5418,4500.0
2014-09-23 13:00:00,165.07,165.16,165.0,165.04,9000.0,97.5182,97.5714,97.4768,97.5005,9000.0
2014-09-23 13:05:00,165.02,165.05,164.89,164.95,4800.0,97.4887,97.5064,97.4119,97.4473,4800.0
2014-09-23 13:10:00,164.9,165.04,164.9,164.91,4400.0,97.4178,97.5005,97.4178,97.4237,4400.0
2014-09-23 13:15:00,164.93,165.01,164.89,164.98,5200.0,97.4355,97.4827,97.4119,97.465,5200.0
2014-09-23 13:20:00,165.02,165.09,164.91,164.99,3800.0,97.4887,97.53,97.4237,97.4709,3800.0
2014-09-23 13:25:00,165.02,165.08,164.97,164.99,6300.0,97.4887,97.5241,97.4591,97.4709,6300.0
2014-09-23 13:30:00,165.01,165.27,164.99,165.12,8900.0,97.4827,97.6363,97.4709,97.5477,8900.0
2014-09-23 13:35:00,165.12,165.29,165.12,165.21,6900.0,97.5477,97.6482,97.5477,97.6009,6900.0
2014-09-23 13:40:00,165.26,165.26,165.16,165.16,2000.0,97.6304,97.6304,97.5714,97.5714,2000.0
2014-09-23 13:45:00,165.13,165.19,165.12,165.14,2900.0,97.5536,97.5891,97.5477,97.5595,2900.0
2014-09-23 13:50:00,165.15,165.15,164.99,165.12,4100.0,97.5655,97.5655,97.4709,97.5477,4100.0
2014-09-23 13:55:00,165.07,165.1,164.94,165.03,4200.0,97.5182,97.5359,97.4414,97.4946,4200.0
2014-09-23 14:00:00,164.9,165.05,164.9,164.92,3100.0,97.4178,97.5064,97.4178,97.4296,3100.0
2014-09-23 14:05:00,164.95,164.98,164.87,164.92,10700.0,97.4473,97.465,97.4,97.4296,10700.0
2014-09-23 14:10:00,164.96,165.03,164.91,164.99,3900.0,97.4532,97.4946,97.4237,97.4709,3900.0
2014-09-23 14:15:00,164.99,165.0,164.89,164.9,8000.0,97.4709,97.4768,97.4119,97.4178,8000.0
2014-09-23 14:20:00,164.89,164.96,164.71,164.74,16600.0,97.4119,97.4532,97.3055,97.3232,16600.0
2014-09-23 14:25:00,164.77,164.94,164.74,164.9,5300.0,97.341,97.4414,97.3232,97.4178,5300.0
2014-09-23 14:30:00,164.89,164.98,164.75,164.75,2700.0,97.4119,97.465,97.3291,97.3291,2700.0
2014-09-23 14:35:00,164.76,164.81,164.69,164.69,6200.0,97.3351,97.3646,97.2937,97.2937,6200.0
2014-09-23 14:40:00,164.65,164.69,164.58,164.67,8200.0,97.2701,97.2937,97.2287,97.2819,8200.0
2014-09-23 14:45:00,164.68,164.74,164.65,164.69,5300.0,97.2878,97.3232,97.2701,97.2937,5300.0
2014-09-23 14:50:00,164.66,164.88,164.63,164.76,7700.0,97.276,97.4059,97.2583,97.3351,7700.0
2014-09-23 14:55:00,164.72,165.06,164.72,164.99,8300.0,97.3114,97.5123,97.3114,97.4709,8300.0
2014-09-23 15:00:00,165.01,165.13,165.0,165.12,6200.0,97.4827,97.5536,97.4768,97.5477,6200.0
2014-09-23 15:05:00,165.11,165.11,164.91,164.96,14200.0,97.5418,97.5418,97.4237,97.4532,14200.0
2014-09-23 15:10:00,164.93,165.03,164.83,165.02,16400.0,97.4355,97.4946,97.3764,97.4887,16400.0
2014-09-23 15:15:00,165.01,165.03,164.88,164.92,18300.0,97.4827,97.4946,97.4059,97.4296,18300.0
2014-09-23 15:20:00,164.89,165.07,164.87,164.97,7600.0,97.4119,97.5182,97.4,97.4591,7600.0
2014-09-23 15:25:00,164.98,165.13,164.98,165.08,12200.0,97.465,97.5536,97.465,97.5241,12200.0
2014-09-23 15:30:00,165.09,165.09,164.85,164.85,12700.0,97.53,97.53,97.3882,97.3882,12700.0
2014-09-23 15:35:00,164.88,165.02,164.85,164.95,32700.0,97.4059,97.4887,97.3882,97.4473,32700.0
2014-09-23 15:40:00,164.96,164.97,164.8,164.81,20600.0,97.4532,97.4591,97.3587,97.3646,20600.0
2014-09-23 15:45:00,164.81,164.81,164.57,164.57,23000.0,97.3646,97.3646,97.2228,97.2228,23000.0
2014-09-23 15:50:00,164.57,164.65,164.39,164.51,33400.0,97.2228,97.2701,97.1165,97.1874,33400.0
2014-09-23 15:55:00,164.48,164.53,164.35,164.39,91700.0,97.1696,97.1992,97.0928,97.1165,91700.0
2014-09-24 09:30:00,164.1,164.74,164.08,164.63,17400.0,96.9451,97.3232,96.9333,97.2583,17400.0
2014-09-24 09:35:00,164.86,164.86,164.32,164.59,10300.0,97.3941,97.3941,97.0751,97.2346,10300.0
2014-09-24 09:40:00,164.61,164.61,163.86,163.88,12300.0,97.2464,97.2464,96.8034,96.8152,12300.0
2014-09-24 09:45:00,163.96,164.06,163.64,163.68,10000.0,96.8624,96.9215,96.6734,96.697,10000.0
2014-09-24 09:50:00,163.71,164.17,163.71,163.89,7000.0,96.7147,96.9865,96.7147,96.8211,7000.0
2014-09-24 09:55:00,163.89,163.9,163.5,163.52,5300.0,96.8211,96.827,96.5907,96.6025,5300.0
2014-09-24 10:00:00,163.42,164.0,163.38,163.98,15900.0,96.5434,96.8861,96.5198,96.8743,15900.0
2014-09-24 10:05:00,163.99,164.11,163.77,163.77,9100.0,96.8802,96.9511,96.7502,96.7502,9100.0
2014-09-24 10:10:00,163.73,164.31,163.71,164.22,7100.0,96.7266,97.0692,96.7147,97.016,7100.0
2014-09-24 10:15:00,164.22,164.45,164.1,164.25,6300.0,97.016,97.1519,96.9451,97.0338,6300.0
2014-09-24 10:20:00,164.25,164.28,164.06,164.2,9000.0,97.0338,97.0515,96.9215,97.0042,9000.0
2014-09-24 10:25:00,164.25,164.33,164.12,164.12,6800.0,97.0338,97.081,96.957,96.957,6800.0
2014-09-24 10:30:00,164.08,164.19,164.03,164.19,6100.0,96.9333,96.9983,96.9038,96.9983,6100.0
2014-09-24 10:35:00,164.31,164.5,164.1,164.5,8700.0,97.0692,97.1815,96.9451,97.1815,8700.0
2014-09-24 10:40:00,164.5,164.83,164.49,164.78,13600.0,97.1815,97.3764,97.1755,97.3469,13600.0
2014-09-24 10:45:00,164.76,164.83,164.66,164.79,5100.0,97.3351,97.3764,97.276,97.3528,5100.0
2014-09-24 10:50:00,164.79,164.94,164.74,164.91,4200.0,97.3528,97.4414,97.3232,97.4237,4200.0
2014-09-24 10:55:00,164.92,164.98,164.78,164.95,6400.0,97.4296,97.465,97.3469,97.4473,6400.0
2014-09-24 11:00:00,164.96,164.96,164.74,164.9,7100.0,97.4532,97.4532,97.3232,97.4178,7100.0
2014-09-24 11:05:00,164.85,164.92,164.69,164.86,7800.0,97.3882,97.4296,97.2937,97.3941,7800.0
2014-09-24 11:10:00,164.94,165.0,164.81,164.98,7800.0,97.4414,97.4768,97.3646,97.465,7800.0
2014-09-24 11:15:00,164.97,165.06,164.93,164.99,9700.0,97.4591,97.5123,97.4355,97.4709,9700.0
2014-09-24 11:20:00,164.99,165.33,164.99,165.2,7800.0,97.4709,97.6718,97.4709,97.595,7800.0
2014-09-24 11:25:00,165.26,165.71,165.2,165.68,9500.0,97.6304,97.8963,97.595,97.8786,9500.0
2014-09-24 11:30:00,165.71,165.89,165.64,165.77,22200.0,97.8963,98.0026,97.8549,97.9317,22200.0
2014-09-24 11:35:00,165.78,165.94,165.65,165.91,39200.0,97.9376,98.0322,97.8608,98.0144,39200.0
2014-09-24 11:40:00,165.86,165.88,165.56,165.67,12400.0,97.9849,97.9967,97.8077,97.8726,12400.0
2014-09-24 11:45:00,165.7,165.78,165.48,165.49,7000.0,97.8904,97.9376,97.7604,97.7663,7000.0
2014-09-24 11:50:00,165.48,165.62,165.45,165.57,4000.0,97.7604,97.8431,97.7427,97.8136,4000.0
2014-09-24 11:55:00,165.53,165.63,165.42,165.53,10300.0,97.7899,97.849,97.725,97.7899,10300.0
2014-09-24 12:00:00,165.54,165.68,165.54,165.59,6500.0,97.7958,97.8786,97.7958,97.8254,6500.0
2014-09-24 12:05:00,165.61,165.62,165.32,165.32,46600.0,97.8372,97.8431,97.6659,97.6659,46600.0
2014-09-24 12:10:00,165.33,165.33,165.2,165.2,8200.0,97.6718,97.6718,97.595,97.595,8200.0
2014-09-24 12:15:00,165.22,165.26,165.08,165.09,6100.0,97.6068,97.6304,97.5241,97.53,6100.0
2014-09-24 12:20:00,165.1,165.17,165.05,165.17,4100.0,97.5359,97.5773,97.5064,97.5773,4100.0
2014-09-24 12:25:00,165.19,165.26,165.14,165.14,3600.0,97.5891,97.6304,97.5595,97.5595,3600.0
2014-09-24 12:30:00,165.09,165.15,165.05,165.09,2900.0,97.53,97.5655,97.5064,97.53,2900.0
2014-09-24 12:35:00,165.14,165.17,165.07,165.12,3300.0,97.5595,97.5773,97.5182,97.5477,3300.0
2014-09-24 12:40:00,165.06,165.18,165.06,165.1,3700.0,97.5123,97.5832,97.5123,97.5359,3700.0
2014-09-24 12:45:00,165.1,165.16,165.05,165.07,3400.0,97.5359,97.5714,97.5064,97.5182,3400.0
2014-09-24 12:50:00,165.08,165.08,164.96,165.01,4800.0,97.5241,97.5241,97.4532,97.4827,4800.0
2014-09-24 12:55:00,165.0,165.09,164.97,165.04,3700.0,97.4768,97.53,97.4591,97.5005,3700.0
2014-09-24 13:00:00,165.08,165.19,165.05,165.19,4700.0,97.5241,97.5891,97.5064,97.5891,4700.0
2014-09-24 13:05:00,165.14,165.16,165.03,165.12,3700.0,97.5595,97.5714,97.4946,97.5477,3700.0
2014-09-24 13:10:00,165.08,165.17,165.07,165.1,3900.0,97.5241,97.5773,97.5182,97.5359,3900.0
2014-09-24 13:15:00,165.1,165.18,165.03,165.12,4400.0,97.5359,97.5832,97.4946,97.5477,4400.0
2014-09-24 13:20:00,165.11,165.15,165.04,165.11,5300.0,97.5418,97.5655,97.5005,97.5418,5300.0
2014-09-24 13:25:00,165.1,165.11,165.04,165.1,3800.0,97.5359,97.5418,97.5005,97.5359,3800.0
2014-09-24 13:30:00,165.14,165.17,165.04,165.11,8800.0,97.5595,97.5773,97.5005,97.5418,8800.0
2014-09-24 13:35:00,165.06,165.14,165.04,165.1,10400.0,97.5123,97.5595,97.5005,97.5359,10400.0
2014-09-24 13:40:00,165.12,165.17,165.04,165.07,8700.0,97.5477,97.5773,97.5005,97.5182,8700.0
2014-09-24 13:45:00,165.04,165.06,164.89,164.93,10800.0,97.5005,97.5123,97.4119,97.4355,10800.0
2014-09-24 13:50:00,164.92,165.0,164.84,164.86,8300.0,97.4296,97.4768,97.3823,97.3941,8300.0
2014-09-24 13:55:00,164.85,164.88,164.69,164.81,10000.0,97.3882,97.4059,97.2937,97.3646,10000.0
2014-09-24 14:00:00,164.81,164.81,164.57,164.63,9000.0,97.3646,97.3646,97.2228,97.2583,9000.0
2014-09-24 14:05:00,164.63,164.68,164.54,164.56,8800.0,97.2583,97.2878,97.2051,97.2169,8800.0
2014-09-24 14:10:00,164.54,164.69,164.5,164.65,9500.0,97.2051,97.2937,97.1815,97.2701,9500.0
2014-09-24 14:15:00,164.64,164.7,164.56,164.59,11600.0,97.2642,97.2996,97.2169,97.2346,11600.0
2014-09-24 14:20:00,164.59,164.62,164.35,164.35,14400.0,97.2346,97.2523,97.0928,97.0928,14400.0
2014-09-24 14:25:00,164.34,164.57,164.33,164.53,12900.0,97.0869,97.2228,97.081,97.1992,12900.0
2014-09-24 14:30:00,164.45,164.59,164.37,164.37,11300.0,97.1519,97.2346,97.1047,97.1047,11300.0
2014-09-24 14:35:00,164.38,164.46,164.2,164.21,25000.0,97.1106,97.1578,97.0042,97.0101,25000.0
2014-09-24 14:40:00,164.22,164.33,164.19,164.26,11200.0,97.016,97.081,96.9983,97.0397,11200.0
2014-09-24 14:45:00,164.31,164.44,164.27,164.3,11200.0,97.0692,97.146,97.0456,97.0633,11200.0
2014-09-24 14:50:00,164.33,164.49,164.22,164.39,17400.0,97.081,97.1755,97.016,97.1165,17400.0
2014-09-24 14:55:00,164.39,164.43,164.24,164.25,10400.0,97.1165,97.1401,97.0279,97.0338,10400.0
2014-09-24 15:00:00,164.26,164.43,164.21,164.39,13300.0,97.0397,97.1401,97.0101,97.1165,13300.0
2014-09-24 15:05:00,164.41,164.67,164.36,164.6,18500.0,97.1283,97.2819,97.0987,97.2405,18500.0
2014-09-24 15:10:00,164.62,164.65,164.55,164.62,15400.0,97.2523,97.2701,97.211,97.2523,15400.0
2014-09-24 15:15:00,164.62,164.68,164.46,164.5,16100.0,97.2523,97.2878,97.1578,97.1815,16100.0
2014-09-24 15:20:00,164.49,164.49,164.33,164.36,13800.0,97.1755,97.1755,97.081,97.0987,13800.0
2014-09-24 15:25:00,164.39,164.44,164.17,164.2,13800.0,97.1165,97.146,96.9865,97.0042,13800.0
2014-09-24 15:30:00,164.18,164.21,164.0,164.04,19500.0,96.9924,97.0101,96.8861,96.9097,19500.0
2014-09-24 15:35:00,164.03,164.15,163.92,163.97,28000.0,96.9038,96.9747,96.8388,96.8683,28000.0
2014-09-24 15:40:00,163.93,164.11,163.88,163.92,28400.0,96.8447,96.9511,96.8152,96.8388,28400.0
2014-09-24 15:45:00,163.92,163.92,163.73,163.8,53800.0,96.8388,96.8388,96.7266,96.7679,53800.0
2014-09-24 15:50:00,163.81,163.89,163.61,163.63,58000.0,96.7738,96.8211,96.6557,96.6675,58000.0
2014-09-24 15:55:00,163.65,163.81,163.54,163.71,141600.0,96.6793,96.7738,96.6143,96.7147,141600.0
2014-09-25 09:30:00,163.55,163.62,163.31,163.59,15900.0,96.6202,96.6616,96.4784,96.6439,15900.0
2014-09-25 09:35:00,163.6,163.77,163.45,163.57,10800.0,96.6498,96.7502,96.5611,96.632,10800.0
2014-09-25 09:40:00,163.71,164.26,163.71,164.14,6100.0,96.7147,97.0397,96.7147,96.9688,6100.0
2014-09-25 09:45:00,164.0,164.03,163.7,163.82,10700.0,96.8861,96.9038,96.7088,96.7797,10700.0
2014-09-25 09:50:00,163.9,163.9,163.47,163.62,15000.0,96.827,96.827,96.573,96.6616,15000.0
2014-09-25 09:55:00,163.65,163.73,163.52,163.55,8400.0,96.6793,96.7266,96.6025,96.6202,8400.0
2014-09-25 10:00:00,163.5,163.73,163.39,163.46,5700.0,96.5907,96.7266,96.5257,96.5671,5700.0
2014-09-25 10:05:00,163.43,163.76,163.43,163.64,8200.0,96.5493,96.7443,96.5493,96.6734,8200.0
2014-09-25 10:10:00,163.59,163.69,163.4,163.54,9000.0,96.6439,96.7029,96.5316,96.6143,9000.0
2014-09-25 10:15:00,163.54,163.54,163.21,163.43,9900.0,96.6143,96.6143,96.4194,96.5493,9900.0
2014-09-25 10:20:00,163.48,163.54,163.19,163.21,13600.0,96.5789,96.6143,96.4075,96.4194,13600.0
2014-09-25 10:25:00,163.23,163.37,163.15,163.23,4500.0,96.4312,96.5139,96.3839,96.4312,4500.0
2014-09-25 10:30:00,163.22,163.25,162.94,163.07,7800.0,96.4253,96.443,96.2599,96.3367,7800.0
2014-09-25 10:35:00,163.13,163.21,162.93,163.1,10100.0,96.3721,96.4194,96.2539,96.3544,10100.0
2014-09-25 10:40:00,163.05,163.16,162.79,162.93,14200.0,96.3248,96.3898,96.1712,96.2539,14200.0
2014-09-25 10:45:00,162.75,162.87,162.56,162.76,5800.0,96.1476,96.2185,96.0354,96.1535,5800.0
2014-09-25 10:50:00,162.82,163.04,162.77,162.85,7700.0,96.189,96.3189,96.1594,96.2067,7700.0
2014-09-25 10:55:00,162.85,163.05,162.81,163.04,3600.0,96.2067,96.3248,96.1831,96.3189,3600.0
2014-09-25 11:00:00,162.98,163.05,162.86,162.92,10700.0,96.2835,96.3248,96.2126,96.248,10700.0
2014-09-25 11:05:00,162.94,163.12,162.75,163.06,7700.0,96.2599,96.3662,96.1476,96.3307,7700.0
2014-09-25 11:10:00,163.11,163.11,162.84,162.98,5500.0,96.3603,96.3603,96.2008,96.2835,5500.0
2014-09-25 11:15:00,162.98,163.03,162.89,162.99,5500.0,96.2835,96.313,96.2303,96.2894,5500.0
2014-09-25 11:20:00,162.94,163.02,162.85,163.02,4200.0,96.2599,96.3071,96.2067,96.3071,4200.0
2014-09-25 11:25:00,163.06,163.2,162.94,163.19,8800.0,96.3307,96.4135,96.2599,96.4075,8800.0
2014-09-25 11:30:00,163.21,163.21,162.86,162.99,7900.0,96.4194,96.4194,96.2126,96.2894,7900.0
2014-09-25 11:35:00,163.06,163.13,163.01,163.01,5300.0,96.3307,96.3721,96.3012,96.3012,5300.0
2014-09-25 11:40:00,162.98,162.98,162.84,162.92,3600.0,96.2835,96.2835,96.2008,96.248,3600.0
2014-09-25 11:45:00,162.97,163.03,162.79,162.87,17400.0,96.2776,96.313,96.1712,96.2185,17400.0
2014-09-25 11:50:00,162.87,163.03,162.86,162.96,4500.0,96.2185,96.313,96.2126,96.2717,4500.0
2014-09-25 11:55:00,162.98,163.08,162.91,162.95,4200.0,96.2835,96.3426,96.2421,96.2658,4200.0
2014-09-25 12:00:00,163.03,163.09,162.94,163.0,2600.0,96.313,96.3485,96.2599,96.2953,2600.0
2014-09-25 12:05:00,163.07,163.12,162.89,162.99,8500.0,96.3367,96.3662,96.2303,96.2894,8500.0
2014-09-25 12:10:00,163.02,163.06,162.88,162.93,3200.0,96.3071,96.3307,96.2244,96.2539,3200.0
2014-09-25 12:15:00,162.96,162.96,162.79,162.83,4100.0,96.2717,96.2717,96.1712,96.1949,4100.0
2014-09-25 12:20:00,162.8,162.9,162.71,162.84,4300.0,96.1771,96.2362,96.124,96.2008,4300.0
2014-09-25 12:25:00,162.84,162.84,162.59,162.61,4500.0,96.2008,96.2008,96.0531,96.0649,4500.0
2014-09-25 12:30:00,162.59,162.78,162.58,162.78,3700.0,96.0531,96.1653,96.0472,96.1653,3700.0
2014-09-25 12:35:00,162.75,163.03,162.75,163.03,5900.0,96.1476,96.313,96.1476,96.313,5900.0
2014-09-25 12:40:00,163.06,163.06,162.95,162.96,9600.0,96.3307,96.3307,96.2658,96.2717,9600.0
2014-09-25 12:45:00,162.94,162.98,162.77,162.88,7600.0,96.2599,96.2835,96.1594,96.2244,7600.0
2014-09-25 12:50:00,162.87,162.88,162.72,162.83,5200.0,96.2185,96.2244,96.1299,96.1949,5200.0
2014-09-25 12:55:00,162.84,162.9,162.8,162.83,4400.0,96.2008,96.2362,96.1771,96.1949,4400.0
2014-09-25 13:00:00,162.83,162.89,162.73,162.79,3000.0,96.1949,96.2303,96.1358,96.1712,3000.0
2014-09-25 13:05:00,162.74,162.85,162.66,162.73,4500.0,96.1417,96.2067,96.0944,96.1358,4500.0
2014-09-25 13:10:00,162.76,162.99,162.76,162.9,6400.0,96.1535,96.2894,96.1535,96.2362,6400.0
2014-09-25 13:15:00,162.96,163.2,162.93,163.2,7200.0,96.2717,96.4135,96.2539,96.4135,7200.0
2014-09-25 13:20:00,163.22,163.26,163.07,163.07,5600.0,96.4253,96.4489,96.3367,96.3367,5600.0
2014-09-25 13:25:00,163.1,163.15,163.03,163.1,4700.0,96.3544,96.3839,96.313,96.3544,4700.0
2014-09-25 13:30:00,163.13,163.13,162.9,162.95,3700.0,96.3721,96.3721,96.2362,96.2658,3700.0
2014-09-25 13:35:00,162.94,162.99,162.84,162.86,8300.0,96.2599,96.2894,96.2008,96.2126,8300.0
2014-09-25 13:40:00,162.86,162.95,162.78,162.82,7700.0,96.2126,96.2658,96.1653,96.189,7700.0
2014-09-25 13:45:00,162.82,162.82,162.58,162.58,6200.0,96.189,96.189,96.0472,96.0472,6200.0
2014-09-25 13:50:00,162.66,162.76,162.49,162.49,7000.0,96.0944,96.1535,95.994,95.994,7000.0
2014-09-25 13:55:00,162.55,162.7,162.49,162.7,3700.0,96.0295,96.1181,95.994,96.1181,3700.0
2014-09-25 14:00:00,162.67,162.67,162.54,162.64,6200.0,96.1003,96.1003,96.0235,96.0826,6200.0
2014-09-25 14:05:00,162.62,162.76,162.62,162.71,3500.0,96.0708,96.1535,96.0708,96.124,3500.0
2014-09-25 14:10:00,162.67,162.78,162.65,162.68,5600.0,96.1003,96.1653,96.0885,96.1063,5600.0
2014-09-25 14:15:00,162.73,162.81,162.69,162.81,6100.0,96.1358,96.1831,96.1122,96.1831,6100.0
2014-09-25 14:20:00,162.81,163.01,162.81,162.91,6400.0,96.1831,96.3012,96.1831,96.2421,6400.0
2014-09-25 14:25:00,162.91,162.98,162.89,162.93,3900.0,96.2421,96.2835,96.2303,96.2539,3900.0
2014-09-25 14:30:00,162.92,163.0,162.9,162.97,6200.0,96.248,96.2953,96.2362,96.2776,6200.0
2014-09-25 14:35:00,162.99,163.08,162.99,163.08,5200.0,96.2894,96.3426,96.2894,96.3426,5200.0
2014-09-25 14:40:00,163.05,163.08,163.0,163.05,5500.0,96.3248,96.3426,96.2953,96.3248,5500.0
2014-09-25 14:45:00,163.06,163.25,163.06,163.24,7100.0,96.3307,96.443,96.3307,96.4371,7100.0
2014-09-25 14:50:00,163.19,163.24,163.06,163.16,9600.0,96.4075,96.4371,96.3307,96.3898,9600.0
2014-09-25 14:55:00,163.12,163.12,162.95,162.95,8800.0,96.3662,96.3662,96.2658,96.2658,8800.0
2014-09-25 15:00:00,162.97,163.0,162.8,162.89,8300.0,96.2776,96.2953,96.1771,96.2303,8300.0
2014-09-25 15:05:00,162.94,163.14,162.94,163.09,9600.0,96.2599,96.378,96.2599,96.3485,9600.0
2014-09-25 15:10:00,163.09,163.1,162.9,163.0,8700.0,96.3485,96.3544,96.2362,96.2953,8700.0
2014-09-25 15:15:00,162.97,163.12,162.97,163.05,6300.0,96.2776,96.3662,96.2776,96.3248,6300.0
2014-09-25 15:20:00,162.99,163.07,162.95,163.0,27500.0,96.2894,96.3367,96.2658,96.2953,27500.0
2014-09-25 15:25:00,162.94,162.99,162.88,162.95,8000.0,96.2599,96.2894,96.2244,96.2658,8000.0
2014-09-25 15:30:00,162.94,163.17,162.94,163.17,19400.0,96.2599,96.3957,96.2599,96.3957,19400.0
2014-09-25 15:35:00,163.15,163.33,163.12,163.22,23400.0,96.3839,96.4903,96.3662,96.4253,23400.0
2014-09-25 15:40:00,163.27,163.35,163.18,163.21,26500.0,96.4548,96.5021,96.4016,96.4194,26500.0
2014-09-25 15:45:00,163.2,163.22,162.95,163.04,25900.0,96.4135,96.4253,96.2658,96.3189,25900.0
2014-09-25 15:50:00,163.03,163.14,162.97,163.0,28600.0,96.313,96.378,96.2776,96.2953,28600.0
2014-09-25 15:55:00,162.99,163.04,162.71,162.72,63300.0,96.2894,96.3189,96.124,96.1299,63300.0
2014-09-26 09:30:00,162.89,162.99,162.49,162.49,12200.0,96.2303,96.2894,95.994,95.994,12200.0
2014-09-26 09:35:00,162.53,163.01,162.53,162.84,7800.0,96.0176,96.3012,96.0176,96.2008,7800.0
2014-09-26 09:40:00,162.8,162.8,162.44,162.57,13000.0,96.1771,96.1771,95.9645,96.0413,13000.0
2014-09-26 09:45:00,162.58,162.72,162.47,162.72,10500.0,96.0472,96.1299,95.9822,96.1299,10500.0
2014-09-26 09:50:00,162.78,162.78,162.45,162.45,5100.0,96.1653,96.1653,95.9704,95.9704,5100.0
2014-09-26 09:55:00,162.5,162.84,162.43,162.73,7800.0,95.9999,96.2008,95.9586,96.1358,7800.0
2014-09-26 10:00:00,162.67,163.33,162.67,163.31,19700.0,96.1003,96.4903,96.1003,96.4784,19700.0
2014-09-26 10:05:00,163.19,163.37,163.05,163.05,13400.0,96.4075,96.5139,96.3248,96.3248,13400.0
2014-09-26 10:10:00,163.17,163.18,162.97,163.08,2700.0,96.3957,96.4016,96.2776,96.3426,2700.0
2014-09-26 10:15:00,163.09,163.38,163.09,163.36,4200.0,96.3485,96.5198,96.3485,96.508,4200.0
2014-09-26 10:20:00,163.41,163.9,163.34,163.85,9900.0,96.5375,96.827,96.4962,96.7975,9900.0
2014-09-26 10:25:00,163.81,163.95,163.72,163.84,9900.0,96.7738,96.8565,96.7207,96.7915,9900.0
2014-09-26 10:30:00,163.93,163.99,163.59,163.99,13200.0,96.8447,96.8802,96.6439,96.8802,13200.0
2014-09-26 10:35:00,163.86,163.99,163.78,163.83,7700.0,96.8034,96.8802,96.7561,96.7856,7700.0
2014-09-26 10:40:00,163.84,163.99,163.84,163.91,4500.0,96.7915,96.8802,96.7915,96.8329,4500.0
2014-09-26 10:45:00,163.86,163.88,163.61,163.68,5400.0,96.8034,96.8152,96.6557,96.697,5400.0
2014-09-26 10:50:00,163.6,163.69,163.31,163.39,7000.0,96.6498,96.7029,96.4784,96.5257,7000.0
2014-09-26 10:55:00,163.36,163.82,163.36,163.81,4900.0,96.508,96.7797,96.508,96.7738,4900.0
2014-09-26 11:00:00,163.82,163.99,163.82,163.89,5200.0,96.7797,96.8802,96.7797,96.8211,5200.0
2014-09-26 11:05:00,163.88,163.93,163.76,163.83,5200.0,96.8152,96.8447,96.7443,96.7856,5200.0
2014-09-26 11:10:00,163.89,163.89,163.64,163.72,2200.0,96.8211,96.8211,96.6734,96.7207,2200.0
2014-09-26 11:15:00,163.8,163.86,163.75,163.75,2900.0,96.7679,96.8034,96.7384,96.7384,2900.0
2014-09-26 11:20:00,163.8,163.97,163.72,163.84,8100.0,96.7679,96.8683,96.7207,96.7915,8100.0
2014-09-26 11:25:00,163.85,163.99,163.78,163.84,7600.0,96.7975,96.8802,96.7561,96.7915,7600.0
2014-09-26 11:30:00,163.85,163.9,163.75,163.75,5100.0,96.7975,96.827,96.7384,96.7384,5100.0
2014-09-26 11:35:00,163.74,163.88,163.63,163.78,3900.0,96.7325,96.8152,96.6675,96.7561,3900.0
2014-09-26 11:40:00,163.77,163.78,163.69,163.76,2600.0,96.7502,96.7561,96.7029,96.7443,2600.0
2014-09-26 11:45:00,163.79,163.79,163.58,163.79,2700.0,96.762,96.762,96.6379,96.762,2700.0
2014-09-26 11:50:00,163.83,163.83,163.71,163.83,3900.0,96.7856,96.7856,96.7147,96.7856,3900.0
2014-09-26 11:55:00,163.77,163.87,163.76,163.77,4700.0,96.7502,96.8093,96.7443,96.7502,4700.0
2014-09-26 12:00:00,163.82,163.87,163.77,163.84,3500.0,96.7797,96.8093,96.7502,96.7915,3500.0
2014-09-26 12:05:00,163.84,163.89,163.72,163.8,5300.0,96.7915,96.8211,96.7207,96.7679,5300.0
2014-09-26 12:10:00,163.74,163.89,163.72,163.85,2300.0,96.7325,96.8211,96.7207,96.7975,2300.0
2014-09-26 12:15:00,163.89,163.99,163.79,163.95,5700.0,96.8211,96.8802,96.762,96.8565,5700.0
2014-09-26 12:20:00,163.99,164.08,163.99,164.08,3300.0,96.8802,96.9333,96.8802,96.9333,3300.0
2014-09-26 12:25:00,164.04,164.18,164.04,164.18,6400.0,96.9097,96.9924,96.9097,96.9924,6400.0
2014-09-26 12:30:00,164.22,164.22,164.07,164.07,8900.0,97.016,97.016,96.9274,96.9274,8900.0
2014-09-26 12:35:00,164.05,164.14,164.01,164.04,2200.0,96.9156,96.9688,96.892,96.9097,2200.0
2014-09-26 12:40:00,164.04,164.11,163.97,164.04,1600.0,96.9097,96.9511,96.8683,96.9097,1600.0
2014-09-26 12:45:00,164.09,164.18,164.07,164.14,4100.0,96.9392,96.9924,96.9274,96.9688,4100.0
2014-09-26 12:50:00,164.05,164.12,164.01,164.12,2900.0,96.9156,96.957,96.892,96.957,2900.0
2014-09-26 12:55:00,164.15,164.21,164.04,164.13,2800.0,96.9747,97.0101,96.9097,96.9629,2800.0
2014-09-26 13:00:00,164.18,164.22,164.1,164.22,2900.0,96.9924,97.016,96.9451,97.016,2900.0
2014-09-26 13:05:00,164.17,164.26,164.04,164.25,3100.0,96.9865,97.0397,96.9097,97.0338,3100.0
2014-09-26 13:10:00,164.19,164.25,164.16,164.23,2400.0,96.9983,97.0338,96.9806,97.0219,2400.0
2014-09-26 13:15:00,164.22,164.26,164.16,164.22,3100.0,97.016,97.0397,96.9806,97.016,3100.0
2014-09-26 13:20:00,164.19,164.32,164.19,164.32,500.0,96.9983,97.0751,96.9983,97.0751,500.0
2014-09-26 13:25:00,164.35,164.35,164.19,164.32,4200.0,97.0928,97.0928,96.9983,97.0751,4200.0
2014-09-26 13:30:00,164.29,164.32,164.2,164.32,2400.0,97.0574,97.0751,97.0042,97.0751,2400.0
2014-09-26 13:35:00,164.27,164.28,164.2,164.21,2200.0,97.0456,97.0515,97.0042,97.0101,2200.0
2014-09-26 13:40:00,164.26,164.26,164.1,164.12,2600.0,97.0397,97.0397,96.9451,96.957,2600.0
2014-09-26 13:45:00,164.13,164.14,164.01,164.12,4100.0,96.9629,96.9688,96.892,96.957,4100.0
2014-09-26 13:50:00,164.11,164.17,164.1,164.17,1600.0,96.9511,96.9865,96.9451,96.9865,1600.0
2014-09-26 13:55:00,164.12,164.21,164.05,164.1,5900.0,96.957,97.0101,96.9156,96.9451,5900.0
2014-09-26 14:00:00,164.1,164.25,164.02,164.25,2300.0,96.9451,97.0338,96.8979,97.0338,2300.0
2014-09-26 14:05:00,164.24,164.5,164.22,164.41,4900.0,97.0279,97.1815,97.016,97.1283,4900.0
2014-09-26 14:10:00,164.45,164.54,164.45,164.45,5800.0,97.1519,97.2051,97.1519,97.1519,5800.0
2014-09-26 14:15:00,164.46,164.74,164.46,164.69,4800.0,97.1578,97.3232,97.1578,97.2937,4800.0
2014-09-26 14:20:00,164.72,164.75,164.66,164.75,2900.0,97.3114,97.3291,97.276,97.3291,2900.0
2014-09-26 14:25:00,164.8,164.86,164.76,164.79,4100.0,97.3587,97.3941,97.3351,97.3528,4100.0
2014-09-26 14:30:00,164.78,164.82,164.76,164.8,3400.0,97.3469,97.3705,97.3351,97.3587,3400.0
2014-09-26 14:35:00,164.82,165.06,164.81,165.06,9600.0,97.3705,97.5123,97.3646,97.5123,9600.0
2014-09-26 14:40:00,165.04,165.04,164.88,164.91,5900.0,97.5005,97.5005,97.4059,97.4237,5900.0
2014-09-26 14:45:00,164.91,165.07,164.91,165.02,4900.0,97.4237,97.5182,97.4237,97.4887,4900.0
2014-09-26 14:50:00,165.01,165.01,164.86,164.86,5900.0,97.4827,97.4827,97.3941,97.3941,5900.0
2014-09-26 14:55:00,164.87,164.88,164.77,164.84,5600.0,97.4,97.4059,97.341,97.3823,5600.0
2014-09-26 15:00:00,164.82,164.89,164.8,164.89,4600.0,97.3705,97.4119,97.3587,97.4119,4600.0
2014-09-26 15:05:00,164.89,165.04,164.89,164.96,8900.0,97.4119,97.5005,97.4119,97.4532,8900.0
2014-09-26 15:10:00,164.99,165.04,164.9,164.91,15700.0,97.4709,97.5005,97.4178,97.4237,15700.0
2014-09-26 15:15:00,164.91,164.93,164.71,164.73,14600.0,97.4237,97.4355,97.3055,97.3173,14600.0
2014-09-26 15:20:00,164.7,164.83,164.69,164.77,10000.0,97.2996,97.3764,97.2937,97.341,10000.0
2014-09-26 15:25:00,164.76,164.85,164.69,164.85,13500.0,97.3351,97.3882,97.2937,97.3882,13500.0
2014-09-26 15:30:00,164.87,164.89,164.51,164.55,20500.0,97.4,97.4119,97.1874,97.211,20500.0
2014-09-26 15:35:00,164.55,164.58,164.38,164.5,11300.0,97.211,97.2287,97.1106,97.1815,11300.0
2014-09-26 15:40:00,164.52,164.66,164.52,164.57,13900.0,97.1933,97.276,97.1933,97.2228,13900.0
2014-09-26 15:45:00,164.56,164.59,164.43,164.45,24900.0,97.2169,97.2346,97.1401,97.1519,24900.0
2014-09-26 15:50:00,164.48,164.72,164.47,164.66,31200.0,97.1696,97.3114,97.1637,97.276,31200.0
2014-09-26 15:55:00,164.67,164.75,164.61,164.64,51400.0,97.2819,97.3291,97.2464,97.2642,51400.0
2014-09-29 09:30:00,163.89,163.89,163.2,163.39,16300.0,96.8211,96.8211,96.4135,96.5257,16300.0
2014-09-29 09:35:00,163.24,164.16,163.24,164.1,8500.0,96.4371,96.9806,96.4371,96.9451,8500.0
2014-09-29 09:40:00,164.03,164.03,163.35,163.64,8400.0,96.9038,96.9038,96.5021,96.6734,8400.0
2014-09-29 09:45:00,163.53,163.76,163.41,163.41,10500.0,96.6084,96.7443,96.5375,96.5375,10500.0
2014-09-29 09:50:00,163.32,163.36,162.86,162.93,15400.0,96.4843,96.508,96.2126,96.2539,15400.0
2014-09-29 09:55:00,162.91,163.42,162.77,163.27,9800.0,96.2421,96.5434,96.1594,96.4548,9800.0
2014-09-29 10:00:00,163.27,163.27,162.83,163.0,10400.0,96.4548,96.4548,96.1949,96.2953,10400.0
2014-09-29 10:05:00,163.0,163.08,162.79,162.79,5400.0,96.2953,96.3426,96.1712,96.1712,5400.0
2014-09-29 10:10:00,162.77,162.83,162.5,162.52,8800.0,96.1594,96.1949,95.9999,96.0117,8800.0
2014-09-29 10:15:00,162.5,163.17,162.5,163.17,5700.0,95.9999,96.3957,95.9999,96.3957,5700.0
2014-09-29 10:20:00,163.13,163.47,163.13,163.33,11100.0,96.3721,96.573,96.3721,96.4903,11100.0
2014-09-29 10:25:00,163.34,163.41,163.25,163.41,3100.0,96.4962,96.5375,96.443,96.5375,3100.0
2014-09-29 10:30:00,163.3,163.42,163.17,163.37,3300.0,96.4725,96.5434,96.3957,96.5139,3300.0
2014-09-29 10:35:00,163.35,163.36,163.19,163.19,5200.0,96.5021,96.508,96.4075,96.4075,5200.0
2014-09-29 10:40:00,163.25,163.45,163.25,163.45,3200.0,96.443,96.5611,96.443,96.5611,3200.0
2014-09-29 10:45:00,163.38,163.38,163.22,163.36,2900.0,96.5198,96.5198,96.4253,96.508,2900.0
2014-09-29 10:50:00,163.32,163.48,163.23,163.33,4400.0,96.4843,96.5789,96.4312,96.4903,4400.0
2014-09-29 10:55:00,163.33,163.35,163.25,163.27,7200.0,96.4903,96.5021,96.443,96.4548,7200.0
2014-09-29 11:00:00,163.24,163.3,163.19,163.29,3500.0,96.4371,96.4725,96.4075,96.4666,3500.0
2014-09-29 11:05:00,163.32,163.56,163.31,163.31,6600.0,96.4843,96.6261,96.4784,96.4784,6600.0
2014-09-29 11:10:00,163.27,163.65,163.27,163.54,18900.0,96.4548,96.6793,96.4548,96.6143,18900.0
2014-09-29 11:15:00,163.55,163.84,163.55,163.84,12400.0,96.6202,96.7915,96.6202,96.7915,12400.0
2014-09-29 11:20:00,163.82,163.89,163.71,163.72,9600.0,96.7797,96.8211,96.7147,96.7207,9600.0
2014-09-29 11:25:00,163.72,163.88,163.71,163.87,7300.0,96.7207,96.8152,96.7147,96.8093,7300.0
2014-09-29 11:30:00,163.83,163.83,163.73,163.8,5100.0,96.7856,96.7856,96.7266,96.7679,5100.0
2014-09-29 11:35:00,163.79,163.82,163.71,163.76,5100.0,96.762,96.7797,96.7147,96.7443,5100.0
2014-09-29 11:40:00,163.72,163.8,163.69,163.79,3600.0,96.7207,96.7679,96.7029,96.762,3600.0
2014-09-29 11:45:00,163.79,163.79,163.68,163.68,1000.0,96.762,96.762,96.697,96.697,1000.0
2014-09-29 11:50:00,163.72,163.74,163.69,163.69,6700.0,96.7207,96.7325,96.7029,96.7029,6700.0
2014-09-29 11:55:00,163.66,163.76,163.66,163.74,4900.0,96.6852,96.7443,96.6852,96.7325,4900.0
2014-09-29 12:00:00,163.73,163.75,163.67,163.71,5900.0,96.7266,96.7384,96.6911,96.7147,5900.0
2014-09-29 12:05:00,163.69,163.79,163.65,163.78,4200.0,96.7029,96.762,96.6793,96.7561,4200.0
2014-09-29 12:10:00,163.77,163.77,163.58,163.59,7200.0,96.7502,96.7502,96.6379,96.6439,7200.0
2014-09-29 12:15:00,163.57,163.81,163.53,163.74,5100.0,96.632,96.7738,96.6084,96.7325,5100.0
2014-09-29 12:20:00,163.74,163.83,163.68,163.72,5900.0,96.7325,96.7856,96.697,96.7207,5900.0
2014-09-29 12:25:00,163.69,163.73,163.58,163.6,6900.0,96.7029,96.7266,96.6379,96.6498,6900.0
2014-09-29 12:30:00,163.57,163.62,163.43,163.46,6800.0,96.632,96.6616,96.5493,96.5671,6800.0
2014-09-29 12:35:00,163.44,163.49,163.38,163.43,7400.0,96.5552,96.5848,96.5198,96.5493,7400.0
2014-09-29 12:40:00,163.44,163.48,163.41,163.42,3000.0,96.5552,96.5789,96.5375,96.5434,3000.0
2014-09-29 12:45:00,163.42,163.42,163.22,163.38,7900.0,96.5434,96.5434,96.4253,96.5198,7900.0
2014-09-29 12:50:00,163.36,163.56,163.36,163.5,3600.0,96.508,96.6261,96.508,96.5907,3600.0
2014-09-29 12:55:00,163.52,163.61,163.5,163.51,2900.0,96.6025,96.6557,96.5907,96.5966,2900.0
2014-09-29 13:00:00,163.52,163.55,163.45,163.5,3700.0,96.6025,96.6202,96.5611,96.5907,3700.0
2014-09-29 13:05:00,163.52,163.63,163.51,163.63,9500.0,96.6025,96.6675,96.5966,96.6675,9500.0
2014-09-29 13:10:00,163.64,163.7,163.59,163.6,3200.0,96.6734,96.7088,96.6439,96.6498,3200.0
2014-09-29 13:15:00,163.61,163.87,163.61,163.83,2300.0,96.6557,96.8093,96.6557,96.7856,2300.0
2014-09-29 13:20:00,163.82,163.82,163.75,163.75,1500.0,96.7797,96.7797,96.7384,96.7384,1500.0
2014-09-29 13:25:00,163.76,163.91,163.75,163.88,3200.0,96.7443,96.8329,96.7384,96.8152,3200.0
2014-09-29 13:30:00,163.91,164.02,163.91,163.96,3700.0,96.8329,96.8979,96.8329,96.8624,3700.0
2014-09-29 13:35:00,163.96,163.96,163.78,163.83,8800.0,96.8624,96.8624,96.7561,96.7856,8800.0
2014-09-29 13:40:00,163.74,163.74,163.63,163.67,3400.0,96.7325,96.7325,96.6675,96.6911,3400.0
2014-09-29 13:45:00,163.63,163.67,163.57,163.59,3000.0,96.6675,96.6911,96.632,96.6439,3000.0
2014-09-29 13:50:00,163.6,163.78,163.59,163.76,1800.0,96.6498,96.7561,96.6439,96.7443,1800.0
2014-09-29 13:55:00,163.74,163.82,163.73,163.82,1100.0,96.7325,96.7797,96.7266,96.7797,1100.0
2014-09-29 14:00:00,163.79,163.87,163.77,163.82,3100.0,96.762,96.8093,96.7502,96.7797,3100.0
2014-09-29 14:05:00,163.82,163.88,163.73,163.81,4700.0,96.7797,96.8152,96.7266,96.7738,4700.0
2014-09-29 14:10:00,163.82,163.86,163.74,163.74,2100.0,96.7797,96.8034,96.7325,96.7325,2100.0
2014-09-29 14:15:00,163.79,163.79,163.63,163.67,3000.0,96.762,96.762,96.6675,96.6911,3000.0
2014-09-29 14:20:00,163.64,163.68,163.62,163.66,3900.0,96.6734,96.697,96.6616,96.6852,3900.0
2014-09-29 14:25:00,163.63,163.78,163.61,163.65,3500.0,96.6675,96.7561,96.6557,96.6793,3500.0
2014-09-29 14:30:00,163.68,163.81,163.67,163.81,2600.0,96.697,96.7738,96.6911,96.7738,2600.0
2014-09-29 14:35:00,163.81,163.82,163.75,163.82,3700.0,96.7738,96.7797,96.7384,96.7797,3700.0
2014-09-29 14:40:00,163.8,163.85,163.75,163.8,3300.0,96.7679,96.7975,96.7384,96.7679,3300.0
2014-09-29 14:45:00,163.82,163.99,163.82,163.99,3800.0,96.7797,96.8802,96.7797,96.8802,3800.0
2014-09-29 14:50:00,163.99,164.04,163.88,163.9,3400.0,96.8802,96.9097,96.8152,96.827,3400.0
2014-09-29 14:55:00,163.87,164.13,163.84,164.13,4000.0,96.8093,96.9629,96.7915,96.9629,4000.0
2014-09-29 15:00:00,164.12,164.18,164.09,164.09,2600.0,96.957,96.9924,96.9392,96.9392,2600.0
2014-09-29 15:05:00,164.12,164.24,164.04,164.04,4000.0,96.957,97.0279,96.9097,96.9097,4000.0
2014-09-29 15:10:00,164.03,164.29,164.01,164.24,26900.0,96.9038,97.0574,96.892,97.0279,26900.0
2014-09-29 15:15:00,164.23,164.23,164.13,164.13,4000.0,97.0219,97.0219,96.9629,96.9629,4000.0
2014-09-29 15:20:00,164.18,164.35,164.16,164.27,10700.0,96.9924,97.0928,96.9806,97.0456,10700.0
2014-09-29 15:25:00,164.41,164.41,164.34,164.35,6100.0,97.1283,97.1283,97.0869,97.0928,6100.0
2014-09-29 15:30:00,164.34,164.38,164.24,164.34,4300.0,97.0869,97.1106,97.0279,97.0869,4300.0
2014-09-29 15:35:00,164.4,164.4,164.31,164.35,5300.0,97.1224,97.1224,97.0692,97.0928,5300.0
2014-09-29 15:40:00,164.3,164.3,164.06,164.09,12000.0,97.0633,97.0633,96.9215,96.9392,12000.0
2014-09-29 15:45:00,164.11,164.38,164.09,164.38,12200.0,96.9511,97.1106,96.9392,97.1106,12200.0
2014-09-29 15:50:00,164.38,164.38,164.19,164.28,19900.0,97.1106,97.1106,96.9983,97.0515,19900.0
2014-09-29 15:55:00,164.28,164.46,164.28,164.4,45400.0,97.0515,97.1578,97.0515,97.1224,45400.0
2014-09-30 09:30:00,164.7,164.72,163.46,163.46,14400.0,97.2996,97.3114,96.5671,96.5671,14400.0
2014-09-30 09:35:00,163.59,163.66,163.16,163.16,7600.0,96.6439,96.6852,96.3898,96.3898,7600.0
2014-09-30 09:40:00,163.2,163.98,163.19,163.98,12200.0,96.4135,96.8743,96.4075,96.8743,12200.0
2014-09-30 09:45:00,163.93,163.95,163.73,163.86,7400.0,96.8447,96.8565,96.7266,96.8034,7400.0
2014-09-30 09:50:00,163.86,164.14,163.82,164.04,8900.0,96.8034,96.9688,96.7797,96.9097,8900.0
2014-09-30 09:55:00,164.03,164.21,163.94,164.03,9600.0,96.9038,97.0101,96.8506,96.9038,9600.0
2014-09-30 10:00:00,164.04,164.25,163.85,163.92,9900.0,96.9097,97.0338,96.7975,96.8388,9900.0
2014-09-30 10:05:00,163.91,164.39,163.9,164.39,4400.0,96.8329,97.1165,96.827,97.1165,4400.0
2014-09-30 10:10:00,164.31,164.8,164.31,164.75,7300.0,97.0692,97.3587,97.0692,97.3291,7300.0
2014-09-30 10:15:00,164.71,165.12,164.66,164.97,14600.0,97.3055,97.5477,97.276,97.4591,14600.0
2014-09-30 10:20:00,164.92,165.15,164.58,164.59,12800.0,97.4296,97.5655,97.2287,97.2346,12800.0
2014-09-30 10:25:00,164.55,164.68,164.5,164.6,9600.0,97.211,97.2878,97.1815,97.2405,9600.0
2014-09-30 10:30:00,164.54,164.71,164.54,164.7,9100.0,97.2051,97.3055,97.2051,97.2996,9100.0
2014-09-30 10:35:00,164.63,164.72,164.51,164.65,7100.0,97.2583,97.3114,97.1874,97.2701,7100.0
2014-09-30 10:40:00,164.68,164.82,164.58,164.71,5700.0,97.2878,97.3705,97.2287,97.3055,5700.0
2014-09-30 10:45:00,164.78,165.02,164.7,164.89,16900.0,97.3469,97.4887,97.2996,97.4119,16900.0
2014-09-30 10:50:00,164.86,164.99,164.78,164.86,12300.0,97.3941,97.4709,97.3469,97.3941,12300.0
2014-09-30 10:55:00,164.84,164.95,164.83,164.89,6100.0,97.3823,97.4473,97.3764,97.4119,6100.0
2014-09-30 11:00:00,164.88,164.88,164.65,164.78,7600.0,97.4059,97.4059,97.2701,97.3469,7600.0
2014-09-30 11:05:00,164.78,164.99,164.78,164.92,9800.0,97.3469,97.4709,97.3469,97.4296,9800.0
2014-09-30 11:10:00,164.93,164.93,164.76,164.76,17300.0,97.4355,97.4355,97.3351,97.3351,17300.0
2014-09-30 11:15:00,164.79,164.82,164.69,164.69,2600.0,97.3528,97.3705,97.2937,97.2937,2600.0
2014-09-30 11:20:00,164.72,164.72,164.63,164.72,4100.0,97.3114,97.3114,97.2583,97.3114,4100.0
2014-09-30 11:25:00,164.77,165.0,164.74,165.0,14000.0,97.341,97.4768,97.3232,97.4768,14000.0
2014-09-30 11:30:00,164.96,164.96,164.8,164.89,8000.0,97.4532,97.4532,97.3587,97.4119,8000.0
2014-09-30 11:35:00,164.95,165.08,164.91,165.01,16000.0,97.4473,97.5241,97.4237,97.4827,16000.0
2014-09-30 11:40:00,164.94,165.02,164.86,164.9,13300.0,97.4414,97.4887,97.3941,97.4178,13300.0
2014-09-30 11:45:00,164.9,164.94,164.81,164.85,6500.0,97.4178,97.4414,97.3646,97.3882,6500.0
2014-09-30 11:50:00,164.78,164.84,164.73,164.81,4700.0,97.3469,97.3823,97.3173,97.3646,4700.0
2014-09-30 11:55:00,164.86,164.9,164.78,164.84,3800.0,97.3941,97.4178,97.3469,97.3823,3800.0
2014-09-30 12:00:00,164.88,165.01,164.82,164.95,5500.0,97.4059,97.4827,97.3705,97.4473,5500.0
2014-09-30 12:05:00,164.95,164.97,164.88,164.96,5200.0,97.4473,97.4591,97.4059,97.4532,5200.0
2014-09-30 12:10:00,164.97,165.07,164.95,165.07,1900.0,97.4591,97.5182,97.4473,97.5182,1900.0
2014-09-30 12:15:00,165.04,165.1,164.88,165.01,4700.0,97.5005,97.5359,97.4059,97.4827,4700.0
2014-09-30 12:20:00,165.03,165.15,164.99,165.04,7500.0,97.4946,97.5655,97.4709,97.5005,7500.0
2014-09-30 12:25:00,164.98,165.05,164.93,164.99,4800.0,97.465,97.5064,97.4355,97.4709,4800.0
2014-09-30 12:30:00,164.96,165.08,164.92,165.05,6800.0,97.4532,97.5241,97.4296,97.5064,6800.0
2014-09-30 12:35:00,165.05,165.05,164.85,164.9,15100.0,97.5064,97.5064,97.3882,97.4178,15100.0
2014-09-30 12:40:00,164.84,164.97,164.79,164.96,8200.0,97.3823,97.4591,97.3528,97.4532,8200.0
2014-09-30 12:45:00,164.96,165.03,164.9,164.98,4100.0,97.4532,97.4946,97.4178,97.465,4100.0
2014-09-30 12:50:00,164.97,165.07,164.96,164.97,9500.0,97.4591,97.5182,97.4532,97.4591,9500.0
2014-09-30 12:55:00,164.97,165.0,164.81,164.86,15400.0,97.4591,97.4768,97.3646,97.3941,15400.0
2014-09-30 13:00:00,164.82,164.91,164.8,164.88,13300.0,97.3705,97.4237,97.3587,97.4059,13300.0
2014-09-30 13:05:00,164.92,165.05,164.84,164.84,9600.0,97.4296,97.5064,97.3823,97.3823,9600.0
2014-09-30 13:10:00,164.89,164.97,164.83,164.96,4300.0,97.4119,97.4591,97.3764,97.4532,4300.0
2014-09-30 13:15:00,164.95,165.03,164.9,164.92,5900.0,97.4473,97.4946,97.4178,97.4296,5900.0
2014-09-30 13:20:00,164.9,164.9,164.7,164.8,5100.0,97.4178,97.4178,97.2996,97.3587,5100.0
2014-09-30 13:25:00,164.78,164.8,164.6,164.65,12600.0,97.3469,97.3587,97.2405,97.2701,12600.0
2014-09-30 13:30:00,164.66,164.66,164.41,164.41,10900.0,97.276,97.276,97.1283,97.1283,10900.0
2014-09-30 13:35:00,164.36,164.42,164.3,164.31,5900.0,97.0987,97.1342,97.0633,97.0692,5900.0
2014-09-30 13:40:00,164.3,164.31,164.23,164.29,9500.0,97.0633,97.0692,97.0219,97.0574,9500.0
2014-09-30 13:45:00,164.29,164.29,164.01,164.01,9700.0,97.0574,97.0574,96.892,96.892,9700.0
2014-09-30 13:50:00,164.06,164.35,164.06,164.31,4000.0,96.9215,97.0928,96.9215,97.0692,4000.0
2014-09-30 13:55:00,164.35,164.49,164.35,164.47,6600.0,97.0928,97.1755,97.0928,97.1637,6600.0
2014-09-30 14:00:00,164.46,164.86,164.46,164.86,5000.0,97.1578,97.3941,97.1578,97.3941,5000.0
2014-09-30 14:05:00,164.89,164.94,164.83,164.92,10200.0,97.4119,97.4414,97.3764,97.4296,10200.0
2014-09-30 14:10:00,164.98,165.04,164.92,164.99,6100.0,97.465,97.5005,97.4296,97.4709,6100.0
2014-09-30 14:15:00,164.95,164.99,164.71,164.71,3400.0,97.4473,97.4709,97.3055,97.3055,3400.0
2014-09-30 14:20:00,164.69,164.77,164.53,164.62,7400.0,97.2937,97.341,97.1992,97.2523,7400.0
2014-09-30 14:25:00,164.64,164.73,164.53,164.72,5700.0,97.2642,97.3173,97.1992,97.3114,5700.0
2014-09-30 14:30:00,164.69,164.81,164.64,164.64,4000.0,97.2937,97.3646,97.2642,97.2642,4000.0
2014-09-30 14:35:00,164.64,164.7,164.5,164.57,14700.0,97.2642,97.2996,97.1815,97.2228,14700.0
2014-09-30 14:40:00,164.57,164.61,164.38,164.42,12100.0,97.2228,97.2464,97.1106,97.1342,12100.0
2014-09-30 14:45:00,164.43,164.66,164.43,164.63,11500.0,97.1401,97.276,97.1401,97.2583,11500.0
2014-09-30 14:50:00,164.64,164.65,164.51,164.51,8100.0,97.2642,97.2701,97.1874,97.1874,8100.0
2014-09-30 14:55:00,164.52,164.66,164.39,164.42,5800.0,97.1933,97.276,97.1165,97.1342,5800.0
2014-09-30 15:00:00,164.42,164.46,164.32,164.46,20900.0,97.1342,97.1578,97.0751,97.1578,20900.0
2014-09-30 15:05:00,164.47,164.49,164.29,164.37,8100.0,97.1637,97.1755,97.0574,97.1047,8100.0
2014-09-30 15:10:00,164.43,164.54,164.43,164.5,15200.0,97.1401,97.2051,97.1401,97.1815,15200.0
2014-09-30 15:15:00,164.48,164.64,164.48,164.5,9200.0,97.1696,97.2642,97.1696,97.1815,9200.0
2014-09-30 15:20:00,164.48,164.69,164.48,164.64,9100.0,97.1696,97.2937,97.1696,97.2642,9100.0
2014-09-30 15:25:00,164.67,164.82,164.65,164.74,14700.0,97.2819,97.3705,97.2701,97.3232,14700.0
2014-09-30 15:30:00,164.78,164.88,164.57,164.72,36500.0,97.3469,97.4059,97.2228,97.3114,36500.0
2014-09-30 15:35:00,164.73,164.84,164.62,164.64,12500.0,97.3173,97.3823,97.2523,97.2642,12500.0
2014-09-30 15:40:00,164.66,164.76,164.58,164.64,14400.0,97.276,97.3351,97.2287,97.2642,14400.0
2014-09-30 15:45:00,164.65,164.84,164.61,164.8,37200.0,97.2701,97.3823,97.2464,97.3587,37200.0
2014-09-30 15:50:00,164.8,164.88,164.72,164.77,57700.0,97.3587,97.4059,97.3114,97.341,57700.0
2014-09-30 15:55:00,164.77,164.8,164.37,164.43,92200.0,97.341,97.3587,97.1047,97.1401,92200.0
2014-10-01 09:30:00,164.29,164.64,163.89,164.56,18600.0,97.0574,97.2642,96.8211,97.2169,18600.0
2014-10-01 09:35:00,164.56,164.89,164.13,164.39,21400.0,97.2169,97.4119,96.9629,97.1165,21400.0
2014-10-01 09:40:00,164.58,164.9,164.58,164.72,3200.0,97.2287,97.4178,97.2287,97.3114,3200.0
2014-10-01 09:45:00,164.68,164.87,164.3,164.36,9900.0,97.2878,97.4,97.0633,97.0987,9900.0
2014-10-01 09:50:00,164.3,164.49,164.24,164.47,13000.0,97.0633,97.1755,97.0279,97.1637,13000.0
2014-10-01 09:55:00,164.59,165.13,164.48,165.13,6700.0,97.2346,97.5536,97.1696,97.5536,6700.0
2014-10-01 10:00:00,165.07,165.14,164.81,164.84,8800.0,97.5182,97.5595,97.3646,97.3823,8800.0
2014-10-01 10:05:00,164.74,164.97,164.69,164.94,8600.0,97.3232,97.4591,97.2937,97.4414,8600.0
2014-10-01 10:10:00,164.94,165.23,164.91,165.23,4600.0,97.4414,97.6127,97.4237,97.6127,4600.0
2014-10-01 10:15:00,165.13,165.45,165.13,165.45,11100.0,97.5536,97.7427,97.5536,97.7427,11100.0
2014-10-01 10:20:00,165.45,165.86,165.45,165.86,18900.0,97.7427,97.9849,97.7427,97.9849,18900.0
2014-10-01 10:25:00,165.83,165.93,165.71,165.84,21500.0,97.9672,98.0262,97.8963,97.9731,21500.0
2014-10-01 10:30:00,165.83,165.83,165.6,165.65,11900.0,97.9672,97.9672,97.8313,97.8608,11900.0
2014-10-01 10:35:00,165.59,165.67,165.31,165.43,15100.0,97.8254,97.8726,97.66,97.7309,15100.0
2014-10-01 10:40:00,165.42,165.42,165.26,165.34,15400.0,97.725,97.725,97.6304,97.6777,15400.0
2014-10-01 10:45:00,165.28,165.44,165.22,165.4,10500.0,97.6422,97.7368,97.6068,97.7131,10500.0
2014-10-01 10:50:00,165.41,165.55,165.36,165.42,5500.0,97.719,97.8018,97.6895,97.725,5500.0
2014-10-01 10:55:00,165.45,165.57,165.39,165.44,12600.0,97.7427,97.8136,97.7072,97.7368,12600.0
2014-10-01 11:00:00,165.44,165.49,165.35,165.36,10900.0,97.7368,97.7663,97.6836,97.6895,10900.0
2014-10-01 11:05:00,165.3,165.48,165.3,165.31,8400.0,97.6541,97.7604,97.6541,97.66,8400.0
2014-10-01 11:10:00,165.35,165.44,165.26,165.42,9200.0,97.6836,97.7368,97.6304,97.725,9200.0
2014-10-01 11:15:00,165.4,165.44,165.35,165.41,3200.0,97.7131,97.7368,97.6836,97.719,3200.0
2014-10-01 11:20:00,165.43,165.49,165.32,165.44,7600.0,97.7309,97.7663,97.6659,97.7368,7600.0
2014-10-01 11:25:00,165.47,165.55,165.35,165.35,6000.0,97.7545,97.8018,97.6836,97.6836,6000.0
2014-10-01 11:30:00,165.38,165.38,165.23,165.32,6700.0,97.7013,97.7013,97.6127,97.6659,6700.0
2014-10-01 11:35:00,165.3,165.49,165.29,165.42,6800.0,97.6541,97.7663,97.6482,97.725,6800.0
2014-10-01 11:40:00,165.4,165.43,165.35,165.39,2300.0,97.7131,97.7309,97.6836,97.7072,2300.0
2014-10-01 11:45:00,165.39,165.45,165.16,165.18,7700.0,97.7072,97.7427,97.5714,97.5832,7700.0
2014-10-01 11:50:00,165.23,165.29,165.2,165.28,3300.0,97.6127,97.6482,97.595,97.6422,3300.0
2014-10-01 11:55:00,165.3,165.31,165.22,165.25,4600.0,97.6541,97.66,97.6068,97.6245,4600.0
2014-10-01 12:00:00,165.26,165.33,165.13,165.17,4700.0,97.6304,97.6718,97.5536,97.5773,4700.0
2014-10-01 12:05:00,165.18,165.3,165.07,165.28,4200.0,97.5832,97.6541,97.5182,97.6422,4200.0
2014-10-01 12:10:00,165.24,165.27,165.07,165.07,7300.0,97.6186,97.6363,97.5182,97.5182,7300.0
2014-10-01 12:15:00,165.09,165.09,164.97,165.01,3200.0,97.53,97.53,97.4591,97.4827,3200.0
2014-10-01 12:20:00,165.05,165.07,164.99,165.07,4300.0,97.5064,97.5182,97.4709,97.5182,4300.0
2014-10-01 12:25:00,165.09,165.18,164.99,165.1,4900.0,97.53,97.5832,97.4709,97.5359,4900.0
2014-10-01 12:30:00,165.14,165.14,164.98,165.06,4000.0,97.5595,97.5595,97.465,97.5123,4000.0
2014-10-01 12:35:00,165.0,165.01,164.96,165.0,2300.0,97.4768,97.4827,97.4532,97.4768,2300.0
2014-10-01 12:40:00,164.96,165.09,164.96,165.0,4700.0,97.4532,97.53,97.4532,97.4768,4700.0
2014-10-01 12:45:00,164.96,164.97,164.64,164.64,3800.0,97.4532,97.4591,97.2642,97.2642,3800.0
2014-10-01 12:50:00,164.68,164.85,164.63,164.85,5500.0,97.2878,97.3882,97.2583,97.3882,5500.0
2014-10-01 12:55:00,164.82,164.89,164.61,164.61,4700.0,97.3705,97.4119,97.2464,97.2464,4700.0
2014-10-01 13:00:00,164.65,164.77,164.54,164.68,4000.0,97.2701,97.341,97.2051,97.2878,4000.0
2014-10-01 13:05:00,164.68,164.81,164.54,164.54,5800.0,97.2878,97.3646,97.2051,97.2051,5800.0
2014-10-01 13:10:00,164.63,164.74,164.6,164.68,2300.0,97.2583,97.3232,97.2405,97.2878,2300.0
2014-10-01 13:15:00,164.63,164.71,164.53,164.63,6000.0,97.2583,97.3055,97.1992,97.2583,6000.0
2014-10-01 13:20:00,164.55,164.71,164.5,164.66,5300.0,97.211,97.3055,97.1815,97.276,5300.0
2014-10-01 13:25:00,164.7,164.94,164.63,164.94,6300.0,97.2996,97.4414,97.2583,97.4414,6300.0
2014-10-01 13:30:00,164.89,164.9,164.77,164.78,4200.0,97.4119,97.4178,97.341,97.3469,4200.0
2014-10-01 13:35:00,164.78,164.86,164.73,164.85,5500.0,97.3469,97.3941,97.3173,97.3882,5500.0
2014-10-01 13:40:00,164.83,164.9,164.76,164.89,4100.0,97.3764,97.4178,97.3351,97.4119,4100.0
2014-10-01 13:45:00,164.9,165.08,164.87,164.95,5500.0,97.4178,97.5241,97.4,97.4473,5500.0
2014-10-01 13:50:00,165.01,165.03,164.81,164.88,7500.0,97.4827,97.4946,97.3646,97.4059,7500.0
2014-10-01 13:55:00,164.84,164.86,164.76,164.77,6500.0,97.3823,97.3941,97.3351,97.341,6500.0
2014-10-01 14:00:00,164.84,164.98,164.79,164.91,6700.0,97.3823,97.465,97.3528,97.4237,6700.0
2014-10-01 14:05:00,164.93,165.26,164.93,165.26,8500.0,97.4355,97.6304,97.4355,97.6304,8500.0
2014-10-01 14:10:00,165.25,165.3,165.21,165.3,5800.0,97.6245,97.6541,97.6009,97.6541,5800.0
2014-10-01 14:15:00,165.31,165.35,165.2,165.25,13900.0,97.66,97.6836,97.595,97.6245,13900.0
2014-10-01 14:20:00,165.22,165.23,165.1,165.22,128100.0,97.6068,97.6127,97.5359,97.6068,128100.0
2014-10-01 14:25:00,165.27,165.31,165.16,165.23,9800.0,97.6363,97.66,97.5714,97.6127,9800.0
2014-10-01 14:30:00,165.23,165.26,164.97,165.05,14200.0,97.6127,97.6304,97.4591,97.5064,14200.0
2014-10-01 14:35:00,165.04,165.08,164.91,164.93,12900.0,97.5005,97.5241,97.4237,97.4355,12900.0
2014-10-01 14:40:00,164.94,164.95,164.84,164.89,2600.0,97.4414,97.4473,97.3823,97.4119,2600.0
2014-10-01 14:45:00,164.89,164.94,164.82,164.88,4200.0,97.4119,97.4414,97.3705,97.4059,4200.0
2014-10-01 14:50:00,164.83,164.84,164.69,164.69,5300.0,97.3764,97.3823,97.2937,97.2937,5300.0
2014-10-01 14:55:00,164.69,164.73,164.47,164.48,10700.0,97.2937,97.3173,97.1637,97.1696,10700.0
2014-10-01 15:00:00,164.52,164.58,164.39,164.46,7400.0,97.1933,97.2287,97.1165,97.1578,7400.0
2014-10-01 15:05:00,164.4,164.44,164.26,164.28,12300.0,97.1224,97.146,97.0397,97.0515,12300.0
2014-10-01 15:10:00,164.28,164.35,164.14,164.32,7800.0,97.0515,97.0928,96.9688,97.0751,7800.0
2014-10-01 15:15:00,164.34,164.51,164.34,164.44,13200.0,97.0869,97.1874,97.0869,97.146,13200.0
2014-10-01 15:20:00,164.44,164.44,164.1,164.15,14900.0,97.146,97.146,96.9451,96.9747,14900.0
2014-10-01 15:25:00,164.15,164.35,164.13,164.34,14000.0,96.9747,97.0928,96.9629,97.0869,14000.0
2014-10-01 15:30:00,164.36,164.58,164.36,164.47,11400.0,97.0987,97.2287,97.0987,97.1637,11400.0
2014-10-01 15:35:00,164.43,164.66,164.36,164.63,9200.0,97.1401,97.276,97.0987,97.2583,9200.0
2014-10-01 15:40:00,164.63,164.79,164.62,164.79,13800.0,97.2583,97.3528,97.2523,97.3528,13800.0
2014-10-01 15:45:00,164.81,165.13,164.79,165.05,32600.0,97.3646,97.5536,97.3528,97.5064,32600.0
2014-10-01 15:50:00,165.04,165.07,164.86,164.93,36100.0,97.5005,97.5182,97.3941,97.4355,36100.0
2014-10-01 15:55:00,164.94,165.12,164.8,164.85,71400.0,97.4414,97.5477,97.3587,97.3882,71400.0
2014-10-02 09:30:00,164.71,164.83,164.41,164.83,14500.0,97.3055,97.3764,97.1283,97.3764,14500.0
2014-10-02 09:35:00,164.64,164.89,164.57,164.87,20200.0,97.2642,97.4119,97.2228,97.4,20200.0
2014-10-02 09:40:00,164.74,165.22,164.74,165.08,15200.0,97.3232,97.6068,97.3232,97.5241,15200.0
2014-10-02 09:45:00,165.1,165.22,165.0,165.1,12300.0,97.5359,97.6068,97.4768,97.5359,12300.0
2014-10-02 09:50:00,165.14,165.42,165.08,165.08,4900.0,97.5595,97.725,97.5241,97.5241,4900.0
2014-10-02 09:55:00,165.1,165.16,164.88,165.09,10400.0,97.5359,97.5714,97.4059,97.53,10400.0
2014-10-02 10:00:00,164.99,165.54,164.95,165.43,167700.0,97.4709,97.7958,97.4473,97.7309,167700.0
2014-10-02 10:05:00,165.43,165.58,165.28,165.44,31800.0,97.7309,97.8195,97.6422,97.7368,31800.0
2014-10-02 10:10:00,165.53,165.59,165.08,165.08,23100.0,97.7899,97.8254,97.5241,97.5241,23100.0
2014-10-02 10:15:00,165.02,165.24,164.68,164.78,16600.0,97.4887,97.6186,97.2878,97.3469,16600.0
2014-10-02 10:20:00,164.75,164.96,164.67,164.95,8100.0,97.3291,97.4532,97.2819,97.4473,8100.0
2014-10-02 10:25:00,164.87,165.11,164.87,165.11,7300.0,97.4,97.5418,97.4,97.5418,7300.0
2014-10-02 10:30:00,165.07,165.07,164.78,164.78,8700.0,97.5182,97.5182,97.3469,97.3469,8700.0
2014-10-02 10:35:00,164.72,164.88,164.72,164.74,3600.0,97.3114,97.4059,97.3114,97.3232,3600.0
2014-10-02 10:40:00,164.76,164.81,164.41,164.55,9300.0,97.3351,97.3646,97.1283,97.211,9300.0
2014-10-02 10:45:00,164.58,164.69,164.52,164.52,5100.0,97.2287,97.2937,97.1933,97.1933,5100.0
2014-10-02 10:50:00,164.5,164.59,164.38,164.46,6900.0,97.1815,97.2346,97.1106,97.1578,6900.0
2014-10-02 10:55:00,164.51,164.64,164.45,164.64,4100.0,97.1874,97.2642,97.1519,97.2642,4100.0
2014-10-02 11:00:00,164.65,164.81,164.53,164.77,6200.0,97.2701,97.3646,97.1992,97.341,6200.0
2014-10-02 11:05:00,164.83,164.91,164.76,164.81,5000.0,97.3764,97.4237,97.3351,97.3646,5000.0
2014-10-02 11:10:00,164.77,164.86,164.7,164.79,3400.0,97.341,97.3941,97.2996,97.3528,3400.0
2014-10-02 11:15:00,164.81,164.82,164.69,164.74,3300.0,97.3646,97.3705,97.2937,97.3232,3300.0
2014-10-02 11:20:00,164.76,164.81,164.57,164.64,5200.0,97.3351,97.3646,97.2228,97.2642,5200.0
2014-10-02 11:25:00,164.7,164.81,164.61,164.62,7200.0,97.2996,97.3646,97.2464,97.2523,7200.0
2014-10-02 11:30:00,164.74,164.75,164.32,164.38,3900.0,97.3232,97.3291,97.0751,97.1106,3900.0
2014-10-02 11:35:00,164.36,164.4,164.11,164.32,5800.0,97.0987,97.1224,96.9511,97.0751,5800.0
2014-10-02 11:40:00,164.32,164.37,163.77,163.88,8400.0,97.0751,97.1047,96.7502,96.8152,8400.0
2014-10-02 11:45:00,163.86,163.9,163.6,163.76,26400.0,96.8034,96.827,96.6498,96.7443,26400.0
2014-10-02 11:50:00,163.73,163.87,163.68,163.84,5000.0,96.7266,96.8093,96.697,96.7915,5000.0
2014-10-02 11:55:00,163.87,164.01,163.77,164.0,7800.0,96.8093,96.892,96.7502,96.8861,7800.0
2014-10-02 12:00:00,163.99,164.11,163.95,164.04,7500.0,96.8802,96.9511,96.8565,96.9097,7500.0
2014-10-02 12:05:00,164.03,164.21,164.0,164.21,6200.0,96.9038,97.0101,96.8861,97.0101,6200.0
2014-10-02 12:10:00,164.23,164.39,164.21,164.39,16600.0,97.0219,97.1165,97.0101,97.1165,16600.0
2014-10-02 12:15:00,164.4,164.41,164.18,164.3,7700.0,97.1224,97.1283,96.9924,97.0633,7700.0
2014-10-02 12:20:00,164.27,164.33,164.11,164.22,9100.0,97.0456,97.081,96.9511,97.016,9100.0
2014-10-02 12:25:00,164.19,164.19,163.93,163.97,4100.0,96.9983,96.9983,96.8447,96.8683,4100.0
2014-10-02 12:30:00,164.03,164.13,163.77,163.89,5000.0,96.9038,96.9629,96.7502,96.8211,5000.0
2014-10-02 12:35:00,163.9,163.92,163.7,163.74,17600.0,96.827,96.8388,96.7088,96.7325,17600.0
2014-10-02 12:40:00,163.74,163.78,163.41,163.68,22100.0,96.7325,96.7561,96.5375,96.697,22100.0
2014-10-02 12:45:00,163.65,163.74,163.57,163.63,5100.0,96.6793,96.7325,96.632,96.6675,5100.0
2014-10-02 12:50:00,163.62,163.84,163.61,163.84,5800.0,96.6616,96.7915,96.6557,96.7915,5800.0
2014-10-02 12:55:00,163.86,163.97,163.68,163.93,3300.0,96.8034,96.8683,96.697,96.8447,3300.0
2014-10-02 13:00:00,164.01,164.01,163.85,163.99,3900.0,96.892,96.892,96.7975,96.8802,3900.0
2014-10-02 13:05:00,163.95,163.98,163.81,163.94,6000.0,96.8565,96.8743,96.7738,96.8506,6000.0
2014-10-02 13:10:00,163.96,164.16,163.95,164.09,18500.0,96.8624,96.9806,96.8565,96.9392,18500.0
2014-10-02 13:15:00,164.05,164.57,164.05,164.47,21200.0,96.9156,97.2228,96.9156,97.1637,21200.0
2014-10-02 13:20:00,164.43,164.79,164.37,164.61,6100.0,97.1401,97.3528,97.1047,97.2464,6100.0
2014-10-02 13:25:00,164.67,164.81,164.62,164.71,3300.0,97.2819,97.3646,97.2523,97.3055,3300.0
2014-10-02 13:30:00,164.67,164.73,164.64,164.66,4200.0,97.2819,97.3173,97.2642,97.276,4200.0
2014-10-02 13:35:00,164.69,165.0,164.69,165.0,6400.0,97.2937,97.4768,97.2937,97.4768,6400.0
2014-10-02 13:40:00,165.0,165.03,164.91,164.97,8300.0,97.4768,97.4946,97.4237,97.4591,8300.0
2014-10-02 13:45:00,164.96,165.04,164.8,164.8,7300.0,97.4532,97.5005,97.3587,97.3587,7300.0
2014-10-02 13:50:00,164.8,165.0,164.77,165.0,3500.0,97.3587,97.4768,97.341,97.4768,3500.0
2014-10-02 13:55:00,164.95,164.95,164.84,164.88,1400.0,97.4473,97.4473,97.3823,97.4059,1400.0
2014-10-02 14:00:00,164.83,164.94,164.73,164.82,4500.0,97.3764,97.4414,97.3173,97.3705,4500.0
2014-10-02 14:05:00,164.83,165.0,164.83,164.89,6900.0,97.3764,97.4768,97.3764,97.4119,6900.0
2014-10-02 14:10:00,164.86,165.03,164.83,164.94,12300.0,97.3941,97.4946,97.3764,97.4414,12300.0
2014-10-02 14:15:00,164.94,164.98,164.75,164.78,4200.0,97.4414,97.465,97.3291,97.3469,4200.0
2014-10-02 14:20:00,164.78,164.83,164.67,164.74,3100.0,97.3469,97.3764,97.2819,97.3232,3100.0
2014-10-02 14:25:00,164.75,164.97,164.75,164.92,4700.0,97.3291,97.4591,97.3291,97.4296,4700.0
2014-10-02 14:30:00,164.93,164.93,164.75,164.83,4500.0,97.4355,97.4355,97.3291,97.3764,4500.0
2014-10-02 14:35:00,164.81,164.84,164.64,164.74,4400.0,97.3646,97.3823,97.2642,97.3232,4400.0
2014-10-02 14:40:00,164.74,164.92,164.7,164.9,3700.0,97.3232,97.4296,97.2996,97.4178,3700.0
2014-10-02 14:45:00,164.88,165.01,164.85,164.94,6100.0,97.4059,97.4827,97.3882,97.4414,6100.0
2014-10-02 14:50:00,164.91,165.05,164.87,164.92,17800.0,97.4237,97.5064,97.4,97.4296,17800.0
2014-10-02 14:55:00,164.88,164.94,164.8,164.8,3100.0,97.4059,97.4414,97.3587,97.3587,3100.0
2014-10-02 15:00:00,164.81,164.93,164.81,164.89,3300.0,97.3646,97.4355,97.3646,97.4119,3300.0
2014-10-02 15:05:00,164.91,164.99,164.82,164.93,7400.0,97.4237,97.4709,97.3705,97.4355,7400.0
2014-10-02 15:10:00,164.91,164.97,164.82,164.83,4200.0,97.4237,97.4591,97.3705,97.3764,4200.0
2014-10-02 15:15:00,164.81,164.81,164.45,164.45,6300.0,97.3646,97.3646,97.1519,97.1519,6300.0
2014-10-02 15:20:00,164.54,164.59,164.44,164.54,9800.0,97.2051,97.2346,97.146,97.2051,9800.0
2014-10-02 15:25:00,164.54,164.75,164.49,164.67,14100.0,97.2051,97.3291,97.1755,97.2819,14100.0
2014-10-02 15:30:00,164.65,164.76,164.55,164.7,11100.0,97.2701,97.3351,97.211,97.2996,11100.0
2014-10-02 15:35:00,164.66,164.82,164.66,164.82,9200.0,97.276,97.3705,97.276,97.3705,9200.0
2014-10-02 15:40:00,164.8,164.83,164.54,164.55,11800.0,97.3587,97.3764,97.2051,97.211,11800.0
2014-10-02 15:45:00,164.57,164.83,164.5,164.77,16400.0,97.2228,97.3764,97.1815,97.341,16400.0
2014-10-02 15:50:00,164.79,164.85,164.58,164.6,15600.0,97.3528,97.3882,97.2287,97.2405,15600.0
2014-10-02 15:55:00,164.63,164.76,164.39,164.48,43000.0,97.2583,97.3351,97.1165,97.1696,43000.0
2014-10-03 09:30:00,164.65,165.44,164.65,164.94,19500.0,97.2701,97.7368,97.2701,97.4414,19500.0
2014-10-03 09:35:00,164.7,164.7,164.02,164.23,1300.0,97.2996,97.2996,96.8979,97.0219,1300.0
2014-10-03 09:40:00,164.23,164.82,164.2,164.82,9800.0,97.0219,97.3705,97.0042,97.3705,9800.0
2014-10-03 09:45:00,164.85,165.03,164.79,164.95,8700.0,97.3882,97.4946,97.3528,97.4473,8700.0
2014-10-03 09:50:00,164.94,165.0,164.66,164.66,3300.0,97.4414,97.4768,97.276,97.276,3300.0
2014-10-03 09:55:00,164.68,164.93,164.68,164.87,5200.0,97.2878,97.4355,97.2878,97.4,5200.0
2014-10-03 10:00:00,164.88,165.03,164.88,165.01,41500.0,97.4059,97.4946,97.4059,97.4827,41500.0
2014-10-03 10:05:00,165.01,165.18,165.0,165.08,15500.0,97.4827,97.5832,97.4768,97.5241,15500.0
2014-10-03 10:10:00,165.02,165.17,164.93,165.17,9800.0,97.4887,97.5773,97.4355,97.5773,9800.0
2014-10-03 10:15:00,165.2,165.27,165.1,165.14,23400.0,97.595,97.6363,97.5359,97.5595,23400.0
2014-10-03 10:20:00,165.2,165.35,165.0,165.32,10400.0,97.595,97.6836,97.4768,97.6659,10400.0
2014-10-03 10:25:00,165.34,165.34,165.17,165.24,2600.0,97.6777,97.6777,97.5773,97.6186,2600.0
2014-10-03 10:30:00,165.35,165.48,165.31,165.36,7200.0,97.6836,97.7604,97.66,97.6895,7200.0
2014-10-03 10:35:00,165.21,165.21,164.81,164.81,15200.0,97.6009,97.6009,97.3646,97.3646,15200.0
2014-10-03 10:40:00,164.84,164.86,164.6,164.73,9200.0,97.3823,97.3941,97.2405,97.3173,9200.0
2014-10-03 10:45:00,164.76,164.85,164.62,164.72,3000.0,97.3351,97.3882,97.2523,97.3114,3000.0
2014-10-03 10:50:00,164.77,164.84,164.7,164.81,6700.0,97.341,97.3823,97.2996,97.3646,6700.0
2014-10-03 10:55:00,164.8,164.96,164.77,164.92,3500.0,97.3587,97.4532,97.341,97.4296,3500.0
2014-10-03 11:00:00,164.88,165.15,164.88,165.06,3700.0,97.4059,97.5655,97.4059,97.5123,3700.0
2014-10-03 11:05:00,165.1,165.26,165.1,165.2,2500.0,97.5359,97.6304,97.5359,97.595,2500.0
2014-10-03 11:10:00,165.19,165.34,165.15,165.3,3400.0,97.5891,97.6777,97.5655,97.6541,3400.0
2014-10-03 11:15:00,165.26,165.48,165.26,165.44,2800.0,97.6304,97.7604,97.6304,97.7368,2800.0
2014-10-03 11:20:00,165.44,165.54,165.35,165.43,4000.0,97.7368,97.7958,97.6836,97.7309,4000.0
2014-10-03 11:25:00,165.38,165.53,165.34,165.39,5000.0,97.7013,97.7899,97.6777,97.7072,5000.0
2014-10-03 11:30:00,165.55,165.58,165.46,165.56,1800.0,97.8018,97.8195,97.7486,97.8077,1800.0
2014-10-03 11:35:00,165.68,165.89,165.68,165.81,4200.0,97.8786,98.0026,97.8786,97.9554,4200.0
2014-10-03 11:40:00,165.84,165.86,165.65,165.65,3400.0,97.9731,97.9849,97.8608,97.8608,3400.0
2014-10-03 11:45:00,165.7,165.71,165.54,165.56,3500.0,97.8904,97.8963,97.7958,97.8077,3500.0
2014-10-03 11:50:00,165.59,165.67,165.55,165.67,1200.0,97.8254,97.8726,97.8018,97.8726,1200.0
2014-10-03 11:55:00,165.67,165.83,165.67,165.8,2000.0,97.8726,97.9672,97.8726,97.9494,2000.0
2014-10-03 12:00:00,165.79,165.84,165.68,165.76,11400.0,97.9435,97.9731,97.8786,97.9258,11400.0
2014-10-03 12:05:00,165.81,165.81,165.61,165.61,6400.0,97.9554,97.9554,97.8372,97.8372,6400.0
2014-10-03 12:10:00,165.61,165.69,165.58,165.62,6800.0,97.8372,97.8845,97.8195,97.8431,6800.0
2014-10-03 12:15:00,165.66,165.67,165.53,165.57,5100.0,97.8667,97.8726,97.7899,97.8136,5100.0
2014-10-03 12:20:00,165.58,165.66,165.51,165.61,2200.0,97.8195,97.8667,97.7781,97.8372,2200.0
2014-10-03 12:25:00,165.62,165.66,165.56,165.59,7000.0,97.8431,97.8667,97.8077,97.8254,7000.0
2014-10-03 12:30:00,165.62,165.74,165.58,165.72,5100.0,97.8431,97.914,97.8195,97.9022,5100.0
2014-10-03 12:35:00,165.74,165.74,165.63,165.67,5900.0,97.914,97.914,97.849,97.8726,5900.0
2014-10-03 12:40:00,165.66,165.72,165.62,165.72,6600.0,97.8667,97.9022,97.8431,97.9022,6600.0
2014-10-03 12:45:00,165.7,165.7,165.56,165.64,7300.0,97.8904,97.8904,97.8077,97.8549,7300.0
2014-10-03 12:50:00,165.63,165.64,165.52,165.62,3500.0,97.849,97.8549,97.784,97.8431,3500.0
2014-10-03 12:55:00,165.64,165.64,165.51,165.54,2000.0,97.8549,97.8549,97.7781,97.7958,2000.0
2014-10-03 13:00:00,165.52,165.57,165.44,165.44,3500.0,97.784,97.8136,97.7368,97.7368,3500.0
2014-10-03 13:05:00,165.44,165.51,165.44,165.44,2800.0,97.7368,97.7781,97.7368,97.7368,2800.0
2014-10-03 13:10:00,165.47,165.53,165.36,165.36,7200.0,97.7545,97.7899,97.6895,97.6895,7200.0
2014-10-03 13:15:00,165.33,165.37,165.21,165.22,4600.0,97.6718,97.6954,97.6009,97.6068,4600.0
2014-10-03 13:20:00,165.23,165.25,165.08,165.16,5200.0,97.6127,97.6245,97.5241,97.5714,5200.0
2014-10-03 13:25:00,165.19,165.21,165.13,165.21,2400.0,97.5891,97.6009,97.5536,97.6009,2400.0
2014-10-03 13:30:00,165.18,165.24,165.09,165.09,4000.0,97.5832,97.6186,97.53,97.53,4000.0
2014-10-03 13:35:00,165.09,165.14,165.09,165.14,3100.0,97.53,97.5595,97.53,97.5595,3100.0
2014-10-03 13:40:00,165.14,165.17,165.05,165.16,4000.0,97.5595,97.5773,97.5064,97.5714,4000.0
2014-10-03 13:45:00,165.15,165.16,165.06,165.14,4300.0,97.5655,97.5714,97.5123,97.5595,4300.0
2014-10-03 13:50:00,165.14,165.18,165.13,165.14,3500.0,97.5595,97.5832,97.5536,97.5595,3500.0
2014-10-03 13:55:00,165.14,165.14,165.05,165.05,5000.0,97.5595,97.5595,97.5064,97.5064,5000.0
2014-10-03 14:00:00,165.06,165.25,165.04,165.15,15700.0,97.5123,97.6245,97.5005,97.5655,15700.0
2014-10-03 14:05:00,165.15,165.36,165.13,165.36,15700.0,97.5655,97.6895,97.5536,97.6895,15700.0
2014-10-03 14:10:00,165.33,165.5,165.33,165.46,2500.0,97.6718,97.7722,97.6718,97.7486,2500.0
2014-10-03 14:15:00,165.42,165.44,165.36,165.44,3100.0,97.725,97.7368,97.6895,97.7368,3100.0
2014-10-03 14:20:00,165.41,165.48,165.38,165.41,1600.0,97.719,97.7604,97.7013,97.719,1600.0
2014-10-03 14:25:00,165.52,165.55,165.47,165.53,3300.0,97.784,97.8018,97.7545,97.7899,3300.0
2014-10-03 14:30:00,165.5,165.61,165.49,165.59,4000.0,97.7722,97.8372,97.7663,97.8254,4000.0
2014-10-03 14:35:00,165.6,165.69,165.59,165.66,7300.0,97.8313,97.8845,97.8254,97.8667,7300.0
2014-10-03 14:40:00,165.7,165.74,165.6,165.64,4500.0,97.8904,97.914,97.8313,97.8549,4500.0
2014-10-03 14:45:00,165.66,165.74,165.63,165.73,4900.0,97.8667,97.914,97.849,97.9081,4900.0
2014-10-03 14:50:00,165.7,165.76,165.67,165.67,3000.0,97.8904,97.9258,97.8726,97.8726,3000.0
2014-10-03 14:55:00,165.67,165.75,165.64,165.75,3000.0,97.8726,97.9199,97.8549,97.9199,3000.0
2014-10-03 15:00:00,165.73,165.88,165.68,165.86,5500.0,97.9081,97.9967,97.8786,97.9849,5500.0
2014-10-03 15:05:00,165.83,165.83,165.63,165.67,5800.0,97.9672,97.9672,97.849,97.8726,5800.0
2014-10-03 15:10:00,165.65,165.79,165.65,165.77,5300.0,97.8608,97.9435,97.8608,97.9317,5300.0
2014-10-03 15:15:00,165.73,165.76,165.67,165.69,2600.0,97.9081,97.9258,97.8726,97.8845,2600.0
2014-10-03 15:20:00,165.66,165.74,165.58,165.63,14100.0,97.8667,97.914,97.8195,97.849,14100.0
2014-10-03 15:25:00,165.63,165.66,165.57,165.57,8500.0,97.849,97.8667,97.8136,97.8136,8500.0
2014-10-03 15:30:00,165.59,165.7,165.59,165.7,13500.0,97.8254,97.8904,97.8254,97.8904,13500.0
2014-10-03 15:35:00,165.69,165.72,165.61,165.61,8600.0,97.8845,97.9022,97.8372,97.8372,8600.0
2014-10-03 15:40:00,165.63,165.86,165.58,165.79,21200.0,97.849,97.9849,97.8195,97.9435,21200.0
2014-10-03 15:45:00,165.79,165.96,165.79,165.95,19900.0,97.9435,98.044,97.9435,98.0381,19900.0
2014-10-03 15:50:00,165.95,165.95,165.82,165.87,26300.0,98.0381,98.0381,97.9613,97.9908,26300.0
2014-10-03 15:55:00,165.88,165.88,165.7,165.76,64200.0,97.9967,97.9967,97.8904,97.9258,64200.0
2014-10-06 09:30:00,165.95,166.05,165.82,165.95,8700.0,98.0381,98.0971,97.9613,98.0381,8700.0
2014-10-06 09:35:00,165.96,166.21,165.89,165.9,3600.0,98.044,98.1917,98.0026,98.0085,3600.0
2014-10-06 09:40:00,166.05,166.08,165.64,166.08,7300.0,98.0971,98.1149,97.8549,98.1149,7300.0
2014-10-06 09:45:00,165.95,166.01,165.87,165.93,2000.0,98.0381,98.0735,97.9908,98.0262,2000.0
2014-10-06 09:50:00,165.89,165.9,165.73,165.74,2600.0,98.0026,98.0085,97.9081,97.914,2600.0
2014-10-06 09:55:00,165.6,165.96,165.55,165.8,6900.0,97.8313,98.044,97.8018,97.9494,6900.0
2014-10-06 10:00:00,165.91,166.08,165.89,166.05,4700.0,98.0144,98.1149,98.0026,98.0971,4700.0
2014-10-06 10:05:00,165.97,166.25,165.97,166.16,3500.0,98.0499,98.2153,98.0499,98.1621,3500.0
2014-10-06 10:10:00,166.14,166.26,166.09,166.23,3900.0,98.1503,98.2212,98.1208,98.2035,3900.0
2014-10-06 10:15:00,166.23,166.72,166.23,166.57,6200.0,98.2035,98.493,98.2035,98.4043,6200.0
2014-10-06 10:20:00,166.57,166.75,166.45,166.45,7500.0,98.4043,98.5107,98.3334,98.3334,7500.0
2014-10-06 10:25:00,166.48,166.48,166.25,166.39,9300.0,98.3512,98.3512,98.2153,98.298,9300.0
2014-10-06 10:30:00,166.4,166.57,166.24,166.57,8600.0,98.3039,98.4043,98.2094,98.4043,8600.0
2014-10-06 10:35:00,166.66,166.73,166.52,166.57,11000.0,98.4575,98.4989,98.3748,98.4043,11000.0
2014-10-06 10:40:00,166.57,166.7,166.54,166.7,4500.0,98.4043,98.4811,98.3866,98.4811,4500.0
2014-10-06 10:45:00,166.64,166.69,166.58,166.6,9000.0,98.4457,98.4752,98.4102,98.4221,9000.0
2014-10-06 10:50:00,166.57,166.63,166.57,166.59,5400.0,98.4043,98.4398,98.4043,98.4162,5400.0
2014-10-06 10:55:00,166.54,166.6,166.44,166.52,4100.0,98.3866,98.4221,98.3275,98.3748,4100.0
2014-10-06 11:00:00,166.53,166.77,166.49,166.77,3400.0,98.3807,98.5225,98.3571,98.5225,3400.0
2014-10-06 11:05:00,166.76,167.03,166.76,167.03,5000.0,98.5166,98.6761,98.5166,98.6761,5000.0
2014-10-06 11:10:00,167.03,167.17,167.0,167.13,8000.0,98.6761,98.7588,98.6584,98.7352,8000.0
2014-10-06 11:15:00,167.12,167.14,167.03,167.07,7700.0,98.7293,98.7411,98.6761,98.6997,7700.0
2014-10-06 11:20:00,166.98,167.02,166.76,166.82,4600.0,98.6466,98.6702,98.5166,98.552,4600.0
2014-10-06 11:25:00,166.86,166.95,166.76,166.78,7400.0,98.5757,98.6288,98.5166,98.5284,7400.0
2014-10-06 11:30:00,166.8,166.89,166.72,166.86,4200.0,98.5402,98.5934,98.493,98.5757,4200.0
2014-10-06 11:35:00,166.91,166.94,166.78,166.85,10100.0,98.6052,98.6229,98.5284,98.5698,10100.0
2014-10-06 11:40:00,166.88,166.88,166.43,166.43,6100.0,98.5875,98.5875,98.3216,98.3216,6100.0
2014-10-06 11:45:00,166.4,166.45,166.04,166.04,9700.0,98.3039,98.3334,98.0912,98.0912,9700.0
2014-10-06 11:50:00,166.09,166.14,165.86,165.93,6200.0,98.1208,98.1503,97.9849,98.0262,6200.0
2014-10-06 11:55:00,165.9,165.9,165.71,165.79,5900.0,98.0085,98.0085,97.8963,97.9435,5900.0
2014-10-06 12:00:00,165.83,165.93,165.83,165.93,3300.0,97.9672,98.0262,97.9672,98.0262,3300.0
2014-10-06 12:05:00,165.95,166.09,165.9,166.07,4200.0,98.0381,98.1208,98.0085,98.109,4200.0
2014-10-06 12:10:00,166.1,166.16,165.93,165.93,5500.0,98.1267,98.1621,98.0262,98.0262,5500.0
2014-10-06 12:15:00,165.9,165.98,165.89,165.98,3800.0,98.0085,98.0558,98.0026,98.0558,3800.0
2014-10-06 12:20:00,166.01,166.06,165.89,165.93,3600.0,98.0735,98.103,98.0026,98.0262,3600.0
2014-10-06 12:25:00,165.93,166.01,165.84,165.86,2700.0,98.0262,98.0735,97.9731,97.9849,2700.0
2014-10-06 12:30:00,165.88,165.91,165.81,165.82,2000.0,97.9967,98.0144,97.9554,97.9613,2000.0
2014-10-06 12:35:00,165.79,165.79,165.69,165.73,1000.0,97.9435,97.9435,97.8845,97.9081,1000.0
2014-10-06 12:40:00,165.67,165.75,165.5,165.55,3100.0,97.8726,97.9199,97.7722,97.8018,3100.0
2014-10-06 12:45:00,165.5,165.54,165.39,165.51,2300.0,97.7722,97.7958,97.7072,97.7781,2300.0
2014-10-06 12:50:00,165.55,165.62,165.55,165.61,3000.0,97.8018,97.8431,97.8018,97.8372,3000.0
2014-10-06 12:55:00,165.59,165.72,165.57,165.7,4100.0,97.8254,97.9022,97.8136,97.8904,4100.0
2014-10-06 13:00:00,165.63,165.84,165.53,165.84,5200.0,97.849,97.9731,97.7899,97.9731,5200.0
2014-10-06 13:05:00,165.78,165.78,165.72,165.76,1200.0,97.9376,97.9376,97.9022,97.9258,1200.0
2014-10-06 13:10:00,165.72,165.74,165.64,165.65,2800.0,97.9022,97.914,97.8549,97.8608,2800.0
2014-10-06 13:15:00,165.66,165.87,165.66,165.79,3600.0,97.8667,97.9908,97.8667,97.9435,3600.0
2014-10-06 13:20:00,165.81,165.88,165.79,165.88,1900.0,97.9554,97.9967,97.9435,97.9967,1900.0
2014-10-06 13:25:00,165.88,165.96,165.86,165.88,1800.0,97.9967,98.044,97.9849,97.9967,1800.0
2014-10-06 13:30:00,165.95,166.04,165.89,166.02,3700.0,98.0381,98.0912,98.0026,98.0794,3700.0
2014-10-06 13:35:00,166.04,166.04,165.97,165.98,1200.0,98.0912,98.0912,98.0499,98.0558,1200.0
2014-10-06 13:40:00,165.95,165.96,165.85,165.93,1800.0,98.0381,98.044,97.979,98.0262,1800.0
2014-10-06 13:45:00,165.89,165.94,165.86,165.86,1600.0,98.0026,98.0322,97.9849,97.9849,1600.0
2014-10-06 13:50:00,165.78,165.82,165.69,165.73,4400.0,97.9376,97.9613,97.8845,97.9081,4400.0
2014-10-06 13:55:00,165.83,165.86,165.75,165.83,2400.0,97.9672,97.9849,97.9199,97.9672,2400.0
2014-10-06 14:00:00,165.86,165.9,165.77,165.87,3700.0,97.9849,98.0085,97.9317,97.9908,3700.0
2014-10-06 14:05:00,165.88,165.9,165.8,165.86,9200.0,97.9967,98.0085,97.9494,97.9849,9200.0
2014-10-06 14:10:00,165.85,165.88,165.74,165.83,5300.0,97.979,97.9967,97.914,97.9672,5300.0
2014-10-06 14:15:00,165.87,166.03,165.82,165.94,3800.0,97.9908,98.0853,97.9613,98.0322,3800.0
2014-10-06 14:20:00,165.97,166.25,165.97,166.22,9000.0,98.0499,98.2153,98.0499,98.1976,9000.0
2014-10-06 14:25:00,166.23,166.23,166.17,166.18,5600.0,98.2035,98.2035,98.168,98.1739,5600.0
2014-10-06 14:30:00,166.2,166.32,166.17,166.32,5000.0,98.1858,98.2566,98.168,98.2566,5000.0
2014-10-06 14:35:00,166.32,166.43,166.3,166.32,10100.0,98.2566,98.3216,98.2448,98.2566,10100.0
2014-10-06 14:40:00,166.33,166.33,166.24,166.28,2200.0,98.2626,98.2626,98.2094,98.233,2200.0
2014-10-06 14:45:00,166.27,166.32,166.19,166.23,5800.0,98.2271,98.2566,98.1798,98.2035,5800.0
2014-10-06 14:50:00,166.25,166.3,166.23,166.29,2900.0,98.2153,98.2448,98.2035,98.2389,2900.0
2014-10-06 14:55:00,166.31,166.31,166.22,166.23,2500.0,98.2507,98.2507,98.1976,98.2035,2500.0
2014-10-06 15:00:00,166.23,166.3,166.16,166.25,6700.0,98.2035,98.2448,98.1621,98.2153,6700.0
2014-10-06 15:05:00,166.25,166.3,166.14,166.16,6500.0,98.2153,98.2448,98.1503,98.1621,6500.0
2014-10-06 15:10:00,166.19,166.3,166.15,166.24,30700.0,98.1798,98.2448,98.1562,98.2094,30700.0
2014-10-06 15:15:00,166.3,166.47,166.3,166.41,6800.0,98.2448,98.3453,98.2448,98.3098,6800.0
2014-10-06 15:20:00,166.38,166.59,166.3,166.58,6200.0,98.2921,98.4162,98.2448,98.4102,6200.0
2014-10-06 15:25:00,166.55,166.62,166.49,166.52,5100.0,98.3925,98.4339,98.3571,98.3748,5100.0
2014-10-06 15:30:00,166.51,166.51,166.34,166.4,8900.0,98.3689,98.3689,98.2685,98.3039,8900.0
2014-10-06 15:35:00,166.41,166.42,166.28,166.4,6700.0,98.3098,98.3157,98.233,98.3039,6700.0
2014-10-06 15:40:00,166.39,166.41,166.3,166.31,9300.0,98.298,98.3098,98.2448,98.2507,9300.0
2014-10-06 15:45:00,166.32,166.44,166.32,166.42,19000.0,98.2566,98.3275,98.2566,98.3157,19000.0
2014-10-06 15:50:00,166.41,166.48,166.34,166.35,22400.0,98.3098,98.3512,98.2685,98.2744,22400.0
2014-10-06 15:55:00,166.38,166.47,166.0,166.11,94300.0,98.2921,98.3453,98.0676,98.1326,94300.0
2014-10-07 09:30:00,165.21,165.71,165.0,165.0,12100.0,97.6009,97.8963,97.4768,97.4768,12100.0
2014-10-07 09:35:00,165.18,165.89,165.08,165.66,8000.0,97.5832,98.0026,97.5241,97.8667,8000.0
2014-10-07 09:40:00,165.65,165.65,165.14,165.41,4200.0,97.8608,97.8608,97.5595,97.719,4200.0
2014-10-07 09:45:00,165.39,165.61,165.22,165.61,5200.0,97.7072,97.8372,97.6068,97.8372,5200.0
2014-10-07 09:50:00,165.61,165.77,165.46,165.6,14200.0,97.8372,97.9317,97.7486,97.8313,14200.0
2014-10-07 09:55:00,165.56,165.65,165.33,165.57,4100.0,97.8077,97.8608,97.6718,97.8136,4100.0
2014-10-07 10:00:00,165.64,165.64,165.26,165.3,5300.0,97.8549,97.8549,97.6304,97.6541,5300.0
2014-10-07 10:05:00,165.26,165.36,165.15,165.33,7100.0,97.6304,97.6895,97.5655,97.6718,7100.0
2014-10-07 10:10:00,165.34,165.39,165.15,165.15,3600.0,97.6777,97.7072,97.5655,97.5655,3600.0
2014-10-07 10:15:00,165.14,165.14,164.96,165.07,7100.0,97.5595,97.5595,97.4532,97.5182,7100.0
2014-10-07 10:20:00,165.07,165.19,164.97,165.19,6700.0,97.5182,97.5891,97.4591,97.5891,6700.0
2014-10-07 10:25:00,165.19,165.34,165.19,165.34,3700.0,97.5891,97.6777,97.5891,97.6777,3700.0
2014-10-07 10:30:00,165.4,165.62,165.4,165.55,3700.0,97.7131,97.8431,97.7131,97.8018,3700.0
2014-10-07 10:35:00,165.57,165.65,165.41,165.44,6800.0,97.8136,97.8608,97.719,97.7368,6800.0
2014-10-07 10:40:00,165.41,165.48,165.2,165.24,11500.0,97.719,97.7604,97.595,97.6186,11500.0
2014-10-07 10:45:00,165.32,165.41,165.24,165.33,2200.0,97.6659,97.719,97.6186,97.6718,2200.0
2014-10-07 10:50:00,165.37,165.48,165.37,165.46,1900.0,97.6954,97.7604,97.6954,97.7486,1900.0
2014-10-07 10:55:00,165.5,165.51,165.33,165.38,5000.0,97.7722,97.7781,97.6718,97.7013,5000.0
2014-10-07 11:00:00,165.33,165.43,165.3,165.3,1000.0,97.6718,97.7309,97.6541,97.6541,1000.0
2014-10-07 11:05:00,165.31,165.39,165.1,165.19,3300.0,97.66,97.7072,97.5359,97.5891,3300.0
2014-10-07 11:10:00,165.16,165.16,164.95,164.97,3500.0,97.5714,97.5714,97.4473,97.4591,3500.0
2014-10-07 11:15:00,164.99,164.99,164.81,164.92,5500.0,97.4709,97.4709,97.3646,97.4296,5500.0
2014-10-07 11:20:00,164.9,165.0,164.88,164.95,2800.0,97.4178,97.4768,97.4059,97.4473,2800.0
2014-10-07 11:25:00,164.97,165.09,164.87,164.97,13500.0,97.4591,97.53,97.4,97.4591,13500.0
2014-10-07 11:30:00,164.92,165.03,164.85,165.02,7300.0,97.4296,97.4946,97.3882,97.4887,7300.0
2014-10-07 11:35:00,164.91,165.04,164.89,164.97,3400.0,97.4237,97.5005,97.4119,97.4591,3400.0
2014-10-07 11:40:00,164.97,165.06,164.97,165.04,7600.0,97.4591,97.5123,97.4591,97.5005,7600.0
2014-10-07 11:45:00,165.05,165.16,164.99,165.15,2900.0,97.5064,97.5714,97.4709,97.5655,2900.0
2014-10-07 11:50:00,165.11,165.34,165.11,165.34,2100.0,97.5418,97.6777,97.5418,97.6777,2100.0
2014-10-07 11:55:00,165.31,165.53,165.31,165.53,4500.0,97.66,97.7899,97.66,97.7899,4500.0
2014-10-07 12:00:00,165.44,165.57,165.44,165.57,1700.0,97.7368,97.8136,97.7368,97.8136,1700.0
2014-10-07 12:05:00,165.53,165.71,165.5,165.68,6500.0,97.7899,97.8963,97.7722,97.8786,6500.0
2014-10-07 12:10:00,165.69,165.74,165.59,165.63,1600.0,97.8845,97.914,97.8254,97.849,1600.0
2014-10-07 12:15:00,165.6,165.75,165.6,165.69,6300.0,97.8313,97.9199,97.8313,97.8845,6300.0
2014-10-07 12:20:00,165.73,165.76,165.59,165.67,2500.0,97.9081,97.9258,97.8254,97.8726,2500.0
2014-10-07 12:25:00,165.65,165.81,165.65,165.79,1500.0,97.8608,97.9554,97.8608,97.9435,1500.0
2014-10-07 12:30:00,165.88,165.89,165.77,165.78,1900.0,97.9967,98.0026,97.9317,97.9376,1900.0
2014-10-07 12:35:00,165.72,165.84,165.69,165.78,1200.0,97.9022,97.9731,97.8845,97.9376,1200.0
2014-10-07 12:40:00,165.81,165.91,165.8,165.91,11400.0,97.9554,98.0144,97.9494,98.0144,11400.0
2014-10-07 12:45:00,165.93,165.93,165.6,165.62,8200.0,98.0262,98.0262,97.8313,97.8431,8200.0
2014-10-07 12:50:00,165.62,165.67,165.59,165.62,1700.0,97.8431,97.8726,97.8254,97.8431,1700.0
2014-10-07 12:55:00,165.63,165.73,165.63,165.73,900.0,97.849,97.9081,97.849,97.9081,900.0
2014-10-07 13:00:00,165.69,165.71,165.44,165.56,5200.0,97.8845,97.8963,97.7368,97.8077,5200.0
2014-10-07 13:05:00,165.53,165.53,165.39,165.44,2500.0,97.7899,97.7899,97.7072,97.7368,2500.0
2014-10-07 13:10:00,165.44,165.55,165.43,165.55,3500.0,97.7368,97.8018,97.7309,97.8018,3500.0
2014-10-07 13:15:00,165.59,165.78,165.57,165.73,12800.0,97.8254,97.9376,97.8136,97.9081,12800.0
2014-10-07 13:20:00,165.73,165.77,165.71,165.72,3100.0,97.9081,97.9317,97.8963,97.9022,3100.0
2014-10-07 13:25:00,165.77,165.88,165.74,165.83,2800.0,97.9317,97.9967,97.914,97.9672,2800.0
2014-10-07 13:30:00,165.89,165.89,165.71,165.76,2200.0,98.0026,98.0026,97.8963,97.9258,2200.0
2014-10-07 13:35:00,165.77,165.77,165.62,165.62,3400.0,97.9317,97.9317,97.8431,97.8431,3400.0
2014-10-07 13:40:00,165.63,165.72,165.61,165.61,1500.0,97.849,97.9022,97.8372,97.8372,1500.0
2014-10-07 13:45:00,165.68,165.68,165.53,165.59,2700.0,97.8786,97.8786,97.7899,97.8254,2700.0
2014-10-07 13:50:00,165.6,165.65,165.53,165.63,1600.0,97.8313,97.8608,97.7899,97.849,1600.0
2014-10-07 13:55:00,165.58,165.64,165.58,165.59,1600.0,97.8195,97.8549,97.8195,97.8254,1600.0
2014-10-07 14:00:00,165.56,165.56,165.47,165.56,4200.0,97.8077,97.8077,97.7545,97.8077,4200.0
2014-10-07 14:05:00,165.53,165.66,165.51,165.55,2100.0,97.7899,97.8667,97.7781,97.8018,2100.0
2014-10-07 14:10:00,165.51,165.66,165.51,165.63,2800.0,97.7781,97.8667,97.7781,97.849,2800.0
2014-10-07 14:15:00,165.65,165.68,165.57,165.65,5100.0,97.8608,97.8786,97.8136,97.8608,5100.0
2014-10-07 14:20:00,165.63,165.65,165.29,165.4,5900.0,97.849,97.8608,97.6482,97.7131,5900.0
2014-10-07 14:25:00,165.35,165.38,165.11,165.15,6400.0,97.6836,97.7013,97.5418,97.5655,6400.0
2014-10-07 14:30:00,165.13,165.16,165.02,165.16,7100.0,97.5536,97.5714,97.4887,97.5714,7100.0
2014-10-07 14:35:00,165.09,165.15,165.0,165.03,4300.0,97.53,97.5655,97.4768,97.4946,4300.0
2014-10-07 14:40:00,164.99,165.16,164.91,165.06,6700.0,97.4709,97.5714,97.4237,97.5123,6700.0
2014-10-07 14:45:00,165.05,165.09,165.0,165.07,3300.0,97.5064,97.53,97.4768,97.5182,3300.0
2014-10-07 14:50:00,165.04,165.16,164.99,165.09,6100.0,97.5005,97.5714,97.4709,97.53,6100.0
2014-10-07 14:55:00,165.06,165.22,165.03,165.15,4900.0,97.5123,97.6068,97.4946,97.5655,4900.0
2014-10-07 15:00:00,165.07,165.25,165.0,165.22,6100.0,97.5182,97.6245,97.4768,97.6068,6100.0
2014-10-07 15:05:00,165.17,165.2,165.08,165.12,5100.0,97.5773,97.595,97.5241,97.5477,5100.0
2014-10-07 15:10:00,165.11,165.12,164.96,165.08,6600.0,97.5418,97.5477,97.4532,97.5241,6600.0
2014-10-07 15:15:00,165.04,165.04,164.88,164.92,20500.0,97.5005,97.5005,97.4059,97.4296,20500.0
2014-10-07 15:20:00,164.91,164.96,164.77,164.9,7300.0,97.4237,97.4532,97.341,97.4178,7300.0
2014-10-07 15:25:00,164.92,164.97,164.82,164.94,9600.0,97.4296,97.4591,97.3705,97.4414,9600.0
2014-10-07 15:30:00,164.94,165.05,164.86,164.96,9700.0,97.4414,97.5064,97.3941,97.4532,9700.0
2014-10-07 15:35:00,164.97,164.97,164.71,164.75,9600.0,97.4591,97.4591,97.3055,97.3291,9600.0
2014-10-07 15:40:00,164.72,164.81,164.58,164.6,16000.0,97.3114,97.3646,97.2287,97.2405,16000.0
2014-10-07 15:45:00,164.62,164.92,164.61,164.86,17200.0,97.2523,97.4296,97.2464,97.3941,17200.0
2014-10-07 15:50:00,164.84,164.87,164.65,164.75,32600.0,97.3823,97.4,97.2701,97.3291,32600.0
2014-10-07 15:55:00,164.75,164.77,164.34,164.38,55600.0,97.3291,97.341,97.0869,97.1106,55600.0
2014-10-08 09:30:00,164.78,165.11,164.5,164.78,11500.0,97.3469,97.5418,97.1815,97.3469,11500.0
2014-10-08 09:35:00,164.59,165.88,164.59,165.74,14500.0,97.2346,97.9967,97.2346,97.914,14500.0
2014-10-08 09:40:00,165.77,165.77,164.84,164.84,8400.0,97.9317,97.9317,97.3823,97.3823,8400.0
2014-10-08 09:45:00,164.79,164.87,164.63,164.87,7600.0,97.3528,97.4,97.2583,97.4,7600.0
2014-10-08 09:50:00,164.91,165.04,164.8,165.04,2100.0,97.4237,97.5005,97.3587,97.5005,2100.0
2014-10-08 09:55:00,165.06,165.63,165.06,165.58,9300.0,97.5123,97.849,97.5123,97.8195,9300.0
2014-10-08 10:00:00,165.46,165.56,165.01,165.19,7400.0,97.7486,97.8077,97.4827,97.5891,7400.0
2014-10-08 10:05:00,165.12,165.22,165.05,165.22,2500.0,97.5477,97.6068,97.5064,97.6068,2500.0
2014-10-08 10:10:00,165.25,165.56,165.25,165.47,7500.0,97.6245,97.8077,97.6245,97.7545,7500.0
2014-10-08 10:15:00,165.46,165.66,165.3,165.66,20300.0,97.7486,97.8667,97.6541,97.8667,20300.0
2014-10-08 10:20:00,165.65,165.85,165.5,165.76,10400.0,97.8608,97.979,97.7722,97.9258,10400.0
2014-10-08 10:25:00,165.81,165.95,165.69,165.74,19600.0,97.9554,98.0381,97.8845,97.914,19600.0
2014-10-08 10:30:00,165.76,165.94,165.69,165.94,25600.0,97.9258,98.0322,97.8845,98.0322,25600.0
2014-10-08 10:35:00,165.95,165.99,165.68,165.83,21600.0,98.0381,98.0617,97.8786,97.9672,21600.0
2014-10-08 10:40:00,165.83,165.91,165.52,165.65,6700.0,97.9672,98.0144,97.784,97.8608,6700.0
2014-10-08 10:45:00,165.65,165.65,165.45,165.51,3200.0,97.8608,97.8608,97.7427,97.7781,3200.0
2014-10-08 10:50:00,165.51,165.59,165.35,165.36,4000.0,97.7781,97.8254,97.6836,97.6895,4000.0
2014-10-08 10:55:00,165.37,165.49,165.21,165.49,12000.0,97.6954,97.7663,97.6009,97.7663,12000.0
2014-10-08 11:00:00,165.41,165.43,165.22,165.27,7100.0,97.719,97.7309,97.6068,97.6363,7100.0
2014-10-08 11:05:00,165.27,165.55,165.26,165.48,14300.0,97.6363,97.8018,97.6304,97.7604,14300.0
2014-10-08 11:10:00,165.5,165.65,165.38,165.49,9600.0,97.7722,97.8608,97.7013,97.7663,9600.0
2014-10-08 11:15:00,165.5,165.59,165.38,165.5,9100.0,97.7722,97.8254,97.7013,97.7722,9100.0
2014-10-08 11:20:00,165.47,165.76,165.4,165.62,9700.0,97.7545,97.9258,97.7131,97.8431,9700.0
2014-10-08 11:25:00,165.66,165.81,165.44,165.72,8100.0,97.8667,97.9554,97.7368,97.9022,8100.0
2014-10-08 11:30:00,165.74,166.0,165.7,165.97,10100.0,97.914,98.0676,97.8904,98.0499,10100.0
2014-10-08 11:35:00,165.94,166.18,165.94,166.15,8700.0,98.0322,98.1739,98.0322,98.1562,8700.0
2014-10-08 11:40:00,166.17,166.27,166.17,166.19,7100.0,98.168,98.2271,98.168,98.1798,7100.0
2014-10-08 11:45:00,166.26,166.33,166.2,166.3,14700.0,98.2212,98.2626,98.1858,98.2448,14700.0
2014-10-08 11:50:00,166.32,166.52,166.32,166.51,14900.0,98.2566,98.3748,98.2566,98.3689,14900.0
2014-10-08 11:55:00,166.49,166.5,166.26,166.42,10500.0,98.3571,98.363,98.2212,98.3157,10500.0
2014-10-08 12:00:00,166.41,166.42,166.28,166.29,9400.0,98.3098,98.3157,98.233,98.2389,9400.0
2014-10-08 12:05:00,166.29,166.39,166.29,166.37,7100.0,98.2389,98.298,98.2389,98.2862,7100.0
2014-10-08 12:10:00,166.37,166.79,166.37,166.75,13500.0,98.2862,98.5343,98.2862,98.5107,13500.0
2014-10-08 12:15:00,166.75,166.89,166.75,166.83,9100.0,98.5107,98.5934,98.5107,98.5579,9100.0
2014-10-08 12:20:00,166.79,166.83,166.59,166.66,15400.0,98.5343,98.5579,98.4162,98.4575,15400.0
2014-10-08 12:25:00,166.65,166.71,166.48,166.5,9100.0,98.4516,98.487,98.3512,98.363,9100.0
2014-10-08 12:30:00,166.49,166.55,166.37,166.54,10800.0,98.3571,98.3925,98.2862,98.3866,10800.0
2014-10-08 12:35:00,166.58,166.67,166.56,166.64,19300.0,98.4102,98.4634,98.3984,98.4457,19300.0
2014-10-08 12:40:00,166.65,166.7,166.58,166.68,5400.0,98.4516,98.4811,98.4102,98.4693,5400.0
2014-10-08 12:45:00,166.71,166.79,166.69,166.79,5700.0,98.487,98.5343,98.4752,98.5343,5700.0
2014-10-08 12:50:00,166.8,166.82,166.73,166.78,3900.0,98.5402,98.552,98.4989,98.5284,3900.0
2014-10-08 12:55:00,166.77,166.92,166.75,166.92,4100.0,98.5225,98.6111,98.5107,98.6111,4100.0
2014-10-08 13:00:00,166.94,167.25,166.92,167.18,10300.0,98.6229,98.8061,98.6111,98.7647,10300.0
2014-10-08 13:05:00,167.16,167.18,166.81,166.83,6300.0,98.7529,98.7647,98.5461,98.5579,6300.0
2014-10-08 13:10:00,166.8,166.83,166.67,166.75,13800.0,98.5402,98.5579,98.4634,98.5107,13800.0
2014-10-08 13:15:00,166.76,166.79,166.7,166.79,3900.0,98.5166,98.5343,98.4811,98.5343,3900.0
2014-10-08 13:20:00,166.76,166.96,166.76,166.91,4800.0,98.5166,98.6347,98.5166,98.6052,4800.0
2014-10-08 13:25:00,166.91,166.94,166.88,166.9,8800.0,98.6052,98.6229,98.5875,98.5993,8800.0
2014-10-08 13:30:00,166.88,166.88,166.66,166.67,4100.0,98.5875,98.5875,98.4575,98.4634,4100.0
2014-10-08 13:35:00,166.68,166.84,166.66,166.84,3600.0,98.4693,98.5638,98.4575,98.5638,3600.0
2014-10-08 13:40:00,166.85,166.9,166.8,166.88,6400.0,98.5698,98.5993,98.5402,98.5875,6400.0
2014-10-08 13:45:00,166.91,167.06,166.88,167.06,6600.0,98.6052,98.6938,98.5875,98.6938,6600.0
2014-10-08 13:50:00,167.07,167.11,167.01,167.06,6300.0,98.6997,98.7234,98.6643,98.6938,6300.0
2014-10-08 13:55:00,167.04,167.11,167.0,167.04,9800.0,98.682,98.7234,98.6584,98.682,9800.0
2014-10-08 14:00:00,167.07,167.32,167.07,167.18,21900.0,98.6997,98.8474,98.6997,98.7647,21900.0
2014-10-08 14:05:00,167.19,167.65,167.14,167.65,15300.0,98.7706,99.0424,98.7411,99.0424,15300.0
2014-10-08 14:10:00,167.65,168.0,167.62,167.75,20500.0,99.0424,99.2491,99.0246,99.1014,20500.0
2014-10-08 14:15:00,167.79,167.89,167.54,167.82,12900.0,99.1251,99.1842,98.9774,99.1428,12900.0
2014-10-08 14:20:00,167.85,167.87,167.71,167.75,18100.0,99.1605,99.1723,99.0778,99.1014,18100.0
2014-10-08 14:25:00,167.74,167.89,167.67,167.73,24300.0,99.0955,99.1842,99.0542,99.0896,24300.0
2014-10-08 14:30:00,167.73,167.85,167.69,167.72,25000.0,99.0896,99.1605,99.066,99.0837,25000.0
2014-10-08 14:35:00,167.78,167.92,167.71,167.78,14900.0,99.1192,99.2019,99.0778,99.1192,14900.0
2014-10-08 14:40:00,167.76,167.82,167.61,167.66,9600.0,99.1074,99.1428,99.0187,99.0483,9600.0
2014-10-08 14:45:00,167.63,167.66,167.34,167.39,11500.0,99.0306,99.0483,98.8592,98.8888,11500.0
2014-10-08 14:50:00,167.35,167.4,167.04,167.06,10100.0,98.8651,98.8947,98.682,98.6938,10100.0
2014-10-08 14:55:00,166.99,167.14,166.93,167.14,11000.0,98.6525,98.7411,98.617,98.7411,11000.0
2014-10-08 15:00:00,167.14,167.3,167.09,167.23,7800.0,98.7411,98.8356,98.7115,98.7942,7800.0
2014-10-08 15:05:00,167.22,167.29,167.16,167.19,8700.0,98.7883,98.8297,98.7529,98.7706,8700.0
2014-10-08 15:10:00,167.24,167.37,167.21,167.31,8500.0,98.8002,98.877,98.7824,98.8415,8500.0
2014-10-08 15:15:00,167.34,167.36,167.26,167.26,5800.0,98.8592,98.871,98.812,98.812,5800.0
2014-10-08 15:20:00,167.23,167.64,167.23,167.6,13700.0,98.7942,99.0365,98.7942,99.0128,13700.0
2014-10-08 15:25:00,167.61,167.91,167.58,167.84,16300.0,99.0187,99.196,99.001,99.1546,16300.0
2014-10-08 15:30:00,167.83,167.88,167.74,167.82,21100.0,99.1487,99.1782,99.0955,99.1428,21100.0
2014-10-08 15:35:00,167.83,167.85,167.66,167.71,19500.0,99.1487,99.1605,99.0483,99.0778,19500.0
2014-10-08 15:40:00,167.73,167.93,167.69,167.93,26000.0,99.0896,99.2078,99.066,99.2078,26000.0
2014-10-08 15:45:00,167.93,168.02,167.89,168.0,51400.0,99.2078,99.261,99.1842,99.2491,51400.0
2014-10-08 15:50:00,168.0,168.02,167.85,167.89,48900.0,99.2491,99.261,99.1605,99.1842,48900.0
2014-10-08 15:55:00,167.89,168.17,167.88,168.07,89700.0,99.1842,99.3496,99.1782,99.2905,89700.0
2014-10-09 09:30:00,168.2,168.7,167.86,168.62,20200.0,99.3673,99.6627,99.1664,99.6154,20200.0
2014-10-09 09:35:00,168.61,169.56,168.46,169.55,11100.0,99.6095,100.1707,99.5209,100.1648,11100.0
2014-10-09 09:40:00,169.56,169.68,168.76,169.16,10500.0,100.1707,100.2416,99.6981,99.9344,10500.0
2014-10-09 09:45:00,169.02,169.39,168.97,169.38,11000.0,99.8517,100.0703,99.8222,100.0644,11000.0
2014-10-09 09:50:00,169.35,169.47,168.94,169.29,23000.0,100.0467,100.1176,99.8045,100.0112,23000.0
2014-10-09 09:55:00,169.34,169.34,169.02,169.24,13100.0,100.0408,100.0408,99.8517,99.9817,13100.0
2014-10-09 10:00:00,169.23,169.57,169.08,169.36,15500.0,99.9758,100.1766,99.8872,100.0526,15500.0
2014-10-09 10:05:00,169.35,169.86,169.28,169.86,8400.0,100.0467,100.348,100.0053,100.348,8400.0
2014-10-09 10:10:00,169.88,170.02,169.7,169.96,18200.0,100.3598,100.4425,100.2534,100.407,18200.0
2014-10-09 10:15:00,169.96,170.53,169.86,170.42,13200.0,100.407,100.7438,100.348,100.6788,13200.0
2014-10-09 10:20:00,170.35,170.5,170.21,170.46,22000.0,100.6374,100.7261,100.5547,100.7024,22000.0
2014-10-09 10:25:00,170.44,170.65,170.41,170.62,20000.0,100.6906,100.8147,100.6729,100.797,20000.0
2014-10-09 10:30:00,170.61,170.61,170.26,170.32,16100.0,100.791,100.791,100.5843,100.6197,16100.0
2014-10-09 10:35:00,170.3,170.33,169.71,169.89,63100.0,100.6079,100.6256,100.2594,100.3657,63100.0
2014-10-09 10:40:00,169.9,169.9,169.64,169.74,6400.0,100.3716,100.3716,100.218,100.2771,6400.0
2014-10-09 10:45:00,169.73,169.83,169.42,169.66,16700.0,100.2712,100.3302,100.088,100.2298,16700.0
2014-10-09 10:50:00,169.65,169.65,169.37,169.43,12700.0,100.2239,100.2239,100.0585,100.0939,12700.0
2014-10-09 10:55:00,169.45,169.86,169.45,169.82,15800.0,100.1058,100.348,100.1058,100.3243,15800.0
2014-10-09 11:00:00,169.88,169.97,169.68,169.68,12800.0,100.3598,100.413,100.2416,100.2416,12800.0
2014-10-09 11:05:00,169.72,170.0,169.72,170.0,12900.0,100.2653,100.4307,100.2653,100.4307,12900.0
2014-10-09 11:10:00,169.95,170.21,169.84,170.16,25000.0,100.4011,100.5547,100.3362,100.5252,25000.0
2014-10-09 11:15:00,170.16,170.32,170.16,170.31,5900.0,100.5252,100.6197,100.5252,100.6138,5900.0
2014-10-09 11:20:00,170.32,170.35,170.09,170.1,19800.0,100.6197,100.6374,100.4838,100.4898,19800.0
2014-10-09 11:25:00,170.13,170.29,170.13,170.22,8000.0,100.5075,100.602,100.5075,100.5606,8000.0
2014-10-09 11:30:00,170.23,170.23,169.87,169.9,11000.0,100.5666,100.5666,100.3539,100.3716,11000.0
2014-10-09 11:35:00,169.89,169.94,169.57,169.58,8500.0,100.3657,100.3952,100.1766,100.1826,8500.0
2014-10-09 11:40:00,169.6,169.6,169.21,169.27,11000.0,100.1944,100.1944,99.964,99.9994,11000.0
2014-10-09 11:45:00,169.34,169.52,169.24,169.44,11600.0,100.0408,100.1471,99.9817,100.0998,11600.0
2014-10-09 11:50:00,169.53,169.59,169.3,169.35,18700.0,100.153,100.1885,100.0171,100.0467,18700.0
2014-10-09 11:55:00,169.31,169.37,168.89,168.98,47500.0,100.023,100.0585,99.7749,99.8281,47500.0
2014-10-09 12:00:00,168.98,169.27,168.95,169.21,18100.0,99.8281,99.9994,99.8104,99.964,18100.0
2014-10-09 12:05:00,169.25,169.25,169.07,169.11,11400.0,99.9876,99.9876,99.8813,99.9049,11400.0
2014-10-09 12:10:00,169.11,169.27,169.08,169.27,25000.0,99.9049,99.9994,99.8872,99.9994,25000.0
2014-10-09 12:15:00,169.25,169.42,169.23,169.38,21500.0,99.9876,100.088,99.9758,100.0644,21500.0
2014-10-09 12:20:00,169.3,169.42,169.21,169.22,16400.0,100.0171,100.088,99.964,99.9699,16400.0
2014-10-09 12:25:00,169.21,169.3,169.01,169.11,35100.0,99.964,100.0171,99.8458,99.9049,35100.0
2014-10-09 12:30:00,169.09,169.36,169.06,169.25,17400.0,99.8931,100.0526,99.8754,99.9876,17400.0
2014-10-09 12:35:00,169.32,169.46,169.27,169.35,11300.0,100.029,100.1117,99.9994,100.0467,11300.0
2014-10-09 12:40:00,169.37,169.67,169.28,169.67,22100.0,100.0585,100.2357,100.0053,100.2357,22100.0
2014-10-09 12:45:00,169.66,170.19,169.66,170.18,19400.0,100.2298,100.5429,100.2298,100.537,19400.0
2014-10-09 12:50:00,170.12,170.13,169.71,169.74,11300.0,100.5016,100.5075,100.2594,100.2771,11300.0
2014-10-09 12:55:00,169.72,170.0,169.57,170.0,9900.0,100.2653,100.4307,100.1766,100.4307,9900.0
2014-10-09 13:00:00,170.04,170.07,169.71,169.71,10700.0,100.4543,100.472,100.2594,100.2594,10700.0
2014-10-09 13:05:00,169.68,169.75,169.24,169.3,16300.0,100.2416,100.283,99.9817,100.0171,16300.0
2014-10-09 13:10:00,169.33,169.33,169.16,169.25,25500.0,100.0349,100.0349,99.9344,99.9876,25500.0
2014-10-09 13:15:00,169.25,169.37,169.13,169.24,9300.0,99.9876,100.0585,99.9167,99.9817,9300.0
2014-10-09 13:20:00,169.28,169.87,169.28,169.82,10900.0,100.0053,100.3539,100.0053,100.3243,10900.0
2014-10-09 13:25:00,169.79,169.79,169.64,169.65,4800.0,100.3066,100.3066,100.218,100.2239,4800.0
2014-10-09 13:30:00,169.63,169.65,169.28,169.48,6400.0,100.2121,100.2239,100.0053,100.1235,6400.0
2014-10-09 13:35:00,169.51,169.57,169.37,169.42,6700.0,100.1412,100.1766,100.0585,100.088,6700.0
2014-10-09 13:40:00,169.45,169.57,169.45,169.54,7700.0,100.1058,100.1766,100.1058,100.1589,7700.0
2014-10-09 13:45:00,169.54,169.6,169.19,169.24,13900.0,100.1589,100.1944,99.9522,99.9817,13900.0
2014-10-09 13:50:00,169.24,169.34,168.91,169.06,12300.0,99.9817,100.0408,99.7867,99.8754,12300.0
2014-10-09 13:55:00,169.14,169.3,169.09,169.24,6300.0,99.9226,100.0171,99.8931,99.9817,6300.0
2014-10-09 14:00:00,169.21,169.21,168.85,168.89,8900.0,99.964,99.964,99.7513,99.7749,8900.0
2014-10-09 14:05:00,168.92,168.99,168.86,168.87,3500.0,99.7926,99.834,99.7572,99.7631,3500.0
2014-10-09 14:10:00,168.9,168.99,168.78,168.79,8900.0,99.7808,99.834,99.7099,99.7158,8900.0
2014-10-09 14:15:00,168.81,168.98,168.75,168.94,6700.0,99.7277,99.8281,99.6922,99.8045,6700.0
2014-10-09 14:20:00,168.96,169.13,168.85,169.13,9500.0,99.8163,99.9167,99.7513,99.9167,9500.0
2014-10-09 14:25:00,169.25,169.44,169.25,169.31,7600.0,99.9876,100.0998,99.9876,100.023,7600.0
2014-10-09 14:30:00,169.25,169.29,169.03,169.26,5600.0,99.9876,100.0112,99.8576,99.9935,5600.0
2014-10-09 14:35:00,169.22,169.54,169.22,169.51,12900.0,99.9699,100.1589,99.9699,100.1412,12900.0
2014-10-09 14:40:00,169.44,169.51,169.24,169.28,10200.0,100.0998,100.1412,99.9817,100.0053,10200.0
2014-10-09 14:45:00,169.29,169.31,169.0,169.0,12600.0,100.0112,100.023,99.8399,99.8399,12600.0
2014-10-09 14:50:00,168.99,169.16,168.96,169.05,6700.0,99.834,99.9344,99.8163,99.8694,6700.0
2014-10-09 14:55:00,169.03,169.05,168.66,168.68,14500.0,99.8576,99.8694,99.639,99.6509,14500.0
2014-10-09 15:00:00,168.68,168.8,168.54,168.76,7800.0,99.6509,99.7218,99.5682,99.6981,7800.0
2014-10-09 15:05:00,168.81,169.02,168.68,168.75,17000.0,99.7277,99.8517,99.6509,99.6922,17000.0
2014-10-09 15:10:00,168.8,169.22,168.74,169.15,12300.0,99.7218,99.9699,99.6863,99.9285,12300.0
2014-10-09 15:15:00,169.15,169.34,168.99,169.25,17300.0,99.9285,100.0408,99.834,99.9876,17300.0
2014-10-09 15:20:00,169.24,169.32,169.02,169.12,15700.0,99.9817,100.029,99.8517,99.9108,15700.0
2014-10-09 15:25:00,169.13,169.37,169.08,169.35,28400.0,99.9167,100.0585,99.8872,100.0467,28400.0
2014-10-09 15:30:00,169.32,169.64,169.32,169.53,17600.0,100.029,100.218,100.029,100.153,17600.0
2014-10-09 15:35:00,169.51,169.87,169.49,169.62,34600.0,100.1412,100.3539,100.1294,100.2062,34600.0
2014-10-09 15:40:00,169.62,169.67,169.34,169.39,48800.0,100.2062,100.2357,100.0408,100.0703,48800.0
2014-10-09 15:45:00,169.37,169.37,168.89,168.95,40600.0,100.0585,100.0585,99.7749,99.8104,40600.0
2014-10-09 15:50:00,168.89,168.91,168.77,168.84,70400.0,99.7749,99.7867,99.704,99.7454,70400.0
2014-10-09 15:55:00,168.82,168.99,168.66,168.7,214400.0,99.7336,99.834,99.639,99.6627,214400.0
2014-10-10 09:30:00,169.58,170.8,169.35,170.8,19400.0,100.1826,100.9033,100.0467,100.9033,19400.0
2014-10-10 09:35:00,170.83,170.83,170.07,170.39,22800.0,100.921,100.921,100.472,100.6611,22800.0
2014-10-10 09:40:00,170.38,170.61,170.25,170.59,10000.0,100.6552,100.791,100.5784,100.7792,10000.0
2014-10-10 09:45:00,170.81,170.86,170.6,170.79,4300.0,100.9092,100.9387,100.7851,100.8974,4300.0
2014-10-10 09:50:00,170.84,171.07,170.5,170.63,12800.0,100.9269,101.0628,100.7261,100.8029,12800.0
2014-10-10 09:55:00,170.58,170.63,170.36,170.55,15400.0,100.7733,100.8029,100.6434,100.7556,15400.0
2014-10-10 10:00:00,170.57,170.58,170.27,170.33,8800.0,100.7674,100.7733,100.5902,100.6256,8800.0
2014-10-10 10:05:00,170.41,170.59,170.33,170.47,16300.0,100.6729,100.7792,100.6256,100.7083,16300.0
2014-10-10 10:10:00,170.58,170.67,170.27,170.31,8400.0,100.7733,100.8265,100.5902,100.6138,8400.0
2014-10-10 10:15:00,170.25,170.44,170.24,170.35,10000.0,100.5784,100.6906,100.5725,100.6374,10000.0
2014-10-10 10:20:00,170.35,170.51,170.22,170.22,18500.0,100.6374,100.732,100.5606,100.5606,18500.0
2014-10-10 10:25:00,170.23,170.32,169.99,169.99,39800.0,100.5666,100.6197,100.4248,100.4248,39800.0
2014-10-10 10:30:00,170.04,170.07,169.83,170.01,15300.0,100.4543,100.472,100.3302,100.4366,15300.0
2014-10-10 10:35:00,170.03,170.06,169.82,170.03,17700.0,100.4484,100.4661,100.3243,100.4484,17700.0
2014-10-10 10:40:00,170.05,170.28,169.91,170.22,16400.0,100.4602,100.5961,100.3775,100.5606,16400.0
2014-10-10 10:45:00,170.21,170.32,170.03,170.19,26000.0,100.5547,100.6197,100.4484,100.5429,26000.0
2014-10-10 10:50:00,170.22,170.35,170.03,170.17,47900.0,100.5606,100.6374,100.4484,100.5311,47900.0
2014-10-10 10:55:00,170.23,170.42,169.99,170.0,11900.0,100.5666,100.6788,100.4248,100.4307,11900.0
2014-10-10 11:00:00,170.03,170.2,170.0,170.03,6400.0,100.4484,100.5488,100.4307,100.4484,6400.0
2014-10-10 11:05:00,170.02,170.12,169.87,170.04,7000.0,100.4425,100.5016,100.3539,100.4543,7000.0
2014-10-10 11:10:00,170.02,170.02,169.74,169.75,3400.0,100.4425,100.4425,100.2771,100.283,3400.0
2014-10-10 11:15:00,169.71,169.71,169.39,169.42,2600.0,100.2594,100.2594,100.0703,100.088,2600.0
2014-10-10 11:20:00,169.47,169.58,169.35,169.49,11100.0,100.1176,100.1826,100.0467,100.1294,11100.0
2014-10-10 11:25:00,169.56,169.66,169.49,169.62,20600.0,100.1707,100.2298,100.1294,100.2062,20600.0
2014-10-10 11:30:00,169.57,169.69,169.48,169.54,10300.0,100.1766,100.2475,100.1235,100.1589,10300.0
2014-10-10 11:35:00,169.59,169.77,169.55,169.56,23900.0,100.1885,100.2948,100.1648,100.1707,23900.0
2014-10-10 11:40:00,169.54,169.64,169.31,169.58,8700.0,100.1589,100.218,100.023,100.1826,8700.0
2014-10-10 11:45:00,169.54,169.67,169.47,169.67,6700.0,100.1589,100.2357,100.1176,100.2357,6700.0
2014-10-10 11:50:00,169.68,169.68,169.46,169.55,12100.0,100.2416,100.2416,100.1117,100.1648,12100.0
2014-10-10 11:55:00,169.56,169.59,169.37,169.45,7900.0,100.1707,100.1885,100.0585,100.1058,7900.0
2014-10-10 12:00:00,169.5,169.66,169.48,169.53,21500.0,100.1353,100.2298,100.1235,100.153,21500.0
2014-10-10 12:05:00,169.56,169.59,169.35,169.42,14100.0,100.1707,100.1885,100.0467,100.088,14100.0
2014-10-10 12:10:00,169.44,169.58,169.36,169.46,25100.0,100.0998,100.1826,100.0526,100.1117,25100.0
2014-10-10 12:15:00,169.4,169.55,169.33,169.39,11300.0,100.0762,100.1648,100.0349,100.0703,11300.0
2014-10-10 12:20:00,169.32,169.64,169.18,169.57,6800.0,100.029,100.218,99.9462,100.1766,6800.0
2014-10-10 12:25:00,169.58,169.66,169.41,169.51,15400.0,100.1826,100.2298,100.0821,100.1412,15400.0
2014-10-10 12:30:00,169.57,170.03,169.54,169.97,18100.0,100.1766,100.4484,100.1589,100.413,18100.0
2014-10-10 12:35:00,169.97,169.97,169.5,169.5,7100.0,100.413,100.413,100.1353,100.1353,7100.0
2014-10-10 12:40:00,169.54,169.74,169.5,169.66,4500.0,100.1589,100.2771,100.1353,100.2298,4500.0
2014-10-10 12:45:00,169.68,169.68,169.55,169.65,5400.0,100.2416,100.2416,100.1648,100.2239,5400.0
2014-10-10 12:50:00,169.62,169.63,169.33,169.46,8600.0,100.2062,100.2121,100.0349,100.1117,8600.0
2014-10-10 12:55:00,169.42,169.61,169.42,169.48,4100.0,100.088,100.2003,100.088,100.1235,4100.0
2014-10-10 13:00:00,169.53,169.55,169.4,169.4,3900.0,100.153,100.1648,100.0762,100.0762,3900.0
2014-10-10 13:05:00,169.45,169.6,169.38,169.58,5400.0,100.1058,100.1944,100.0644,100.1826,5400.0
2014-10-10 13:10:00,169.55,169.74,169.52,169.64,6400.0,100.1648,100.2771,100.1471,100.218,6400.0
2014-10-10 13:15:00,169.64,169.67,169.49,169.49,4200.0,100.218,100.2357,100.1294,100.1294,4200.0
2014-10-10 13:20:00,169.53,169.55,169.41,169.51,3700.0,100.153,100.1648,100.0821,100.1412,3700.0
2014-10-10 13:25:00,169.49,169.59,169.42,169.49,3800.0,100.1294,100.1885,100.088,100.1294,3800.0
2014-10-10 13:30:00,169.6,169.7,169.53,169.59,4700.0,100.1944,100.2534,100.153,100.1885,4700.0
2014-10-10 13:35:00,169.57,169.81,169.54,169.78,4700.0,100.1766,100.3184,100.1589,100.3007,4700.0
2014-10-10 13:40:00,169.78,169.92,169.75,169.85,5000.0,100.3007,100.3834,100.283,100.3421,5000.0
2014-10-10 13:45:00,169.89,169.92,169.61,169.71,5100.0,100.3657,100.3834,100.2003,100.2594,5100.0
2014-10-10 13:50:00,169.71,169.82,169.65,169.71,6100.0,100.2594,100.3243,100.2239,100.2594,6100.0
2014-10-10 13:55:00,169.66,169.88,169.66,169.83,4400.0,100.2298,100.3598,100.2298,100.3302,4400.0
2014-10-10 14:00:00,169.85,170.0,169.84,169.93,3200.0,100.3421,100.4307,100.3362,100.3893,3200.0
2014-10-10 14:05:00,169.9,169.94,169.75,169.89,6700.0,100.3716,100.3952,100.283,100.3657,6700.0
2014-10-10 14:10:00,169.94,170.04,169.94,170.0,11900.0,100.3952,100.4543,100.3952,100.4307,11900.0
2014-10-10 14:15:00,169.98,170.1,169.96,170.05,6900.0,100.4189,100.4898,100.407,100.4602,6900.0
2014-10-10 14:20:00,170.07,170.14,169.98,170.14,4900.0,100.472,100.5134,100.4189,100.5134,4900.0
2014-10-10 14:25:00,170.15,170.15,169.98,170.04,4100.0,100.5193,100.5193,100.4189,100.4543,4100.0
2014-10-10 14:30:00,170.06,170.06,169.95,169.99,8000.0,100.4661,100.4661,100.4011,100.4248,8000.0
2014-10-10 14:35:00,170.0,170.03,169.95,169.99,37400.0,100.4307,100.4484,100.4011,100.4248,37400.0
2014-10-10 14:40:00,169.99,170.0,169.69,169.71,5800.0,100.4248,100.4307,100.2475,100.2594,5800.0
2014-10-10 14:45:00,169.73,169.85,169.73,169.78,3200.0,100.2712,100.3421,100.2712,100.3007,3200.0
2014-10-10 14:50:00,169.83,169.9,169.73,169.73,2600.0,100.3302,100.3716,100.2712,100.2712,2600.0
2014-10-10 14:55:00,169.76,169.76,169.6,169.6,4500.0,100.2889,100.2889,100.1944,100.1944,4500.0
2014-10-10 15:00:00,169.55,169.67,169.47,169.49,5900.0,100.1648,100.2357,100.1176,100.1294,5900.0
2014-10-10 15:05:00,169.48,169.54,169.4,169.46,3700.0,100.1235,100.1589,100.0762,100.1117,3700.0
2014-10-10 15:10:00,169.44,169.54,169.28,169.43,10600.0,100.0998,100.1589,100.0053,100.0939,10600.0
2014-10-10 15:15:00,169.4,169.4,169.2,169.27,7100.0,100.0762,100.0762,99.9581,99.9994,7100.0
2014-10-10 15:20:00,169.33,169.38,169.25,169.37,6100.0,100.0349,100.0644,99.9876,100.0585,6100.0
2014-10-10 15:25:00,169.31,169.31,169.11,169.28,15400.0,100.023,100.023,99.9049,100.0053,15400.0
2014-10-10 15:30:00,169.33,169.35,168.95,168.95,8800.0,100.0349,100.0467,99.8104,99.8104,8800.0
2014-10-10 15:35:00,168.92,169.06,168.9,169.06,23400.0,99.7926,99.8754,99.7808,99.8754,23400.0
2014-10-10 15:40:00,169.06,169.09,168.91,168.93,13100.0,99.8754,99.8931,99.7867,99.7986,13100.0
2014-10-10 15:45:00,168.97,169.02,168.55,168.55,17400.0,99.8222,99.8517,99.5741,99.5741,17400.0
2014-10-10 15:50:00,168.56,168.68,168.56,168.6,15600.0,99.58,99.6509,99.58,99.6036,15600.0
2014-10-10 15:55:00,168.6,168.61,168.41,168.44,37000.0,99.6036,99.6095,99.4914,99.5091,37000.0
2014-10-13 09:30:00,168.41,168.93,168.21,168.77,22500.0,99.4914,99.7986,99.3732,99.704,22500.0
2014-10-13 09:35:00,168.8,168.87,168.53,168.75,5600.0,99.7218,99.7631,99.5622,99.6922,5600.0
2014-10-13 09:40:00,168.83,169.18,168.78,168.99,3800.0,99.7395,99.9462,99.7099,99.834,3800.0
2014-10-13 09:45:00,169.11,169.34,169.01,169.09,10900.0,99.9049,100.0408,99.8458,99.8931,10900.0
2014-10-13 09:50:00,169.11,169.56,169.05,169.21,64600.0,99.9049,100.1707,99.8694,99.964,64600.0
2014-10-13 09:55:00,169.19,169.37,168.87,169.28,12800.0,99.9522,100.0585,99.7631,100.0053,12800.0
2014-10-13 10:00:00,169.35,169.53,169.28,169.51,21900.0,100.0467,100.153,100.0053,100.1412,21900.0
2014-10-13 10:05:00,169.45,169.6,169.02,169.08,44100.0,100.1058,100.1944,99.8517,99.8872,44100.0
2014-10-13 10:10:00,169.08,169.08,168.86,168.97,18800.0,99.8872,99.8872,99.7572,99.8222,18800.0
2014-10-13 10:15:00,169.02,169.05,168.68,168.72,43500.0,99.8517,99.8694,99.6509,99.6745,43500.0
2014-10-13 10:20:00,168.76,168.87,168.68,168.83,14600.0,99.6981,99.7631,99.6509,99.7395,14600.0
2014-10-13 10:25:00,168.92,168.93,168.66,168.73,39700.0,99.7926,99.7986,99.639,99.6804,39700.0
2014-10-13 10:30:00,168.64,169.1,168.57,169.02,10600.0,99.6272,99.899,99.5859,99.8517,10600.0
2014-10-13 10:35:00,169.04,169.22,168.99,169.05,14500.0,99.8635,99.9699,99.834,99.8694,14500.0
2014-10-13 10:40:00,169.07,169.12,168.67,168.68,7000.0,99.8813,99.9108,99.645,99.6509,7000.0
2014-10-13 10:45:00,168.68,168.82,168.57,168.67,11000.0,99.6509,99.7336,99.5859,99.645,11000.0
2014-10-13 10:50:00,168.68,168.88,168.48,168.83,13500.0,99.6509,99.769,99.5327,99.7395,13500.0
2014-10-13 10:55:00,168.83,169.04,168.73,168.9,8300.0,99.7395,99.8635,99.6804,99.7808,8300.0
2014-10-13 11:00:00,168.97,169.43,168.92,169.39,8700.0,99.8222,100.0939,99.7926,100.0703,8700.0
2014-10-13 11:05:00,169.42,169.5,169.19,169.19,10000.0,100.088,100.1353,99.9522,99.9522,10000.0
2014-10-13 11:10:00,169.18,169.28,168.92,169.13,14200.0,99.9462,100.0053,99.7926,99.9167,14200.0
2014-10-13 11:15:00,169.1,169.13,168.89,168.91,28300.0,99.899,99.9167,99.7749,99.7867,28300.0
2014-10-13 11:20:00,168.88,169.08,168.84,169.04,15800.0,99.769,99.8872,99.7454,99.8635,15800.0
2014-10-13 11:25:00,169.08,169.11,168.77,168.78,12000.0,99.8872,99.9049,99.704,99.7099,12000.0
2014-10-13 11:30:00,168.8,169.02,168.75,168.84,11800.0,99.7218,99.8517,99.6922,99.7454,11800.0
2014-10-13 11:35:00,168.8,168.8,168.27,168.54,11100.0,99.7218,99.7218,99.4086,99.5682,11100.0
2014-10-13 11:40:00,168.59,168.81,168.44,168.5,13200.0,99.5977,99.7277,99.5091,99.5445,13200.0
2014-10-13 11:45:00,168.6,168.88,168.57,168.76,5900.0,99.6036,99.769,99.5859,99.6981,5900.0
2014-10-13 11:50:00,168.81,169.0,168.81,168.92,3400.0,99.7277,99.8399,99.7277,99.7926,3400.0
2014-10-13 11:55:00,168.97,169.06,168.86,169.05,4800.0,99.8222,99.8754,99.7572,99.8694,4800.0
2014-10-13 12:00:00,169.05,169.07,168.85,168.9,5500.0,99.8694,99.8813,99.7513,99.7808,5500.0
2014-10-13 12:05:00,168.94,169.1,168.9,168.98,8700.0,99.8045,99.899,99.7808,99.8281,8700.0
2014-10-13 12:10:00,168.99,169.03,168.84,168.91,9300.0,99.834,99.8576,99.7454,99.7867,9300.0
2014-10-13 12:15:00,168.9,169.43,168.86,169.36,8900.0,99.7808,100.0939,99.7572,100.0526,8900.0
2014-10-13 12:20:00,169.36,169.54,169.34,169.49,6900.0,100.0526,100.1589,100.0408,100.1294,6900.0
2014-10-13 12:25:00,169.49,169.58,169.32,169.53,6100.0,100.1294,100.1826,100.029,100.153,6100.0
2014-10-13 12:30:00,169.62,169.78,169.48,169.6,9300.0,100.2062,100.3007,100.1235,100.1944,9300.0
2014-10-13 12:35:00,169.65,169.71,169.43,169.43,17900.0,100.2239,100.2594,100.0939,100.0939,17900.0
2014-10-13 12:40:00,169.47,169.7,169.42,169.63,6600.0,100.1176,100.2534,100.088,100.2121,6600.0
2014-10-13 12:45:00,169.59,169.73,169.44,169.53,6600.0,100.1885,100.2712,100.0998,100.153,6600.0
2014-10-13 12:50:00,169.47,169.51,169.3,169.37,3100.0,100.1176,100.1412,100.0171,100.0585,3100.0
2014-10-13 12:55:00,169.33,169.35,169.22,169.23,2500.0,100.0349,100.0467,99.9699,99.9758,2500.0
2014-10-13 13:00:00,169.23,169.34,169.23,169.32,2400.0,99.9758,100.0408,99.9758,100.029,2400.0
2014-10-13 13:05:00,169.33,169.35,169.1,169.13,5900.0,100.0349,100.0467,99.899,99.9167,5900.0
2014-10-13 13:10:00,169.06,169.06,168.8,168.94,3700.0,99.8754,99.8754,99.7218,99.8045,3700.0
2014-10-13 13:15:00,168.94,168.94,168.76,168.89,3800.0,99.8045,99.8045,99.6981,99.7749,3800.0
2014-10-13 13:20:00,168.91,169.07,168.89,168.93,3000.0,99.7867,99.8813,99.7749,99.7986,3000.0
2014-10-13 13:25:00,168.89,169.15,168.84,169.14,3200.0,99.7749,99.9285,99.7454,99.9226,3200.0
2014-10-13 13:30:00,169.09,169.1,168.98,168.99,3300.0,99.8931,99.899,99.8281,99.834,3300.0
2014-10-13 13:35:00,169.0,169.24,169.0,169.14,2700.0,99.8399,99.9817,99.8399,99.9226,2700.0
2014-10-13 13:40:00,169.14,169.14,168.88,168.93,10400.0,99.9226,99.9226,99.769,99.7986,10400.0
2014-10-13 13:45:00,168.92,168.93,168.74,168.78,8800.0,99.7926,99.7986,99.6863,99.7099,8800.0
2014-10-13 13:50:00,168.74,168.74,168.57,168.59,8600.0,99.6863,99.6863,99.5859,99.5977,8600.0
2014-10-13 13:55:00,168.58,168.6,168.43,168.54,11300.0,99.5918,99.6036,99.5032,99.5682,11300.0
2014-10-13 14:00:00,168.54,168.79,168.52,168.7,26400.0,99.5682,99.7158,99.5563,99.6627,26400.0
2014-10-13 14:05:00,168.67,169.05,168.65,169.05,16000.0,99.645,99.8694,99.6331,99.8694,16000.0
2014-10-13 14:10:00,169.04,169.13,169.01,169.08,5000.0,99.8635,99.9167,99.8458,99.8872,5000.0
2014-10-13 14:15:00,169.04,169.04,168.81,168.89,9300.0,99.8635,99.8635,99.7277,99.7749,9300.0
2014-10-13 14:20:00,168.89,169.11,168.87,169.09,9800.0,99.7749,99.9049,99.7631,99.8931,9800.0
2014-10-13 14:25:00,169.09,169.57,169.08,169.57,12700.0,99.8931,100.1766,99.8872,100.1766,12700.0
2014-10-13 14:30:00,169.54,169.58,169.24,169.35,10800.0,100.1589,100.1826,99.9817,100.0467,10800.0
2014-10-13 14:35:00,169.34,169.38,169.23,169.36,4400.0,100.0408,100.0644,99.9758,100.0526,4400.0
2014-10-13 14:40:00,169.34,169.37,169.19,169.37,6900.0,100.0408,100.0585,99.9522,100.0585,6900.0
2014-10-13 14:45:00,169.3,169.34,169.2,169.34,9300.0,100.0171,100.0408,99.9581,100.0408,9300.0
2014-10-13 14:50:00,169.28,169.34,169.1,169.1,6400.0,100.0053,100.0408,99.899,99.899,6400.0
2014-10-13 14:55:00,169.04,169.08,168.94,168.99,7000.0,99.8635,99.8872,99.8045,99.834,7000.0
2014-10-13 15:00:00,168.99,169.09,168.88,168.88,9300.0,99.834,99.8931,99.769,99.769,9300.0
2014-10-13 15:05:00,168.91,168.95,168.75,168.79,6000.0,99.7867,99.8104,99.6922,99.7158,6000.0
2014-10-13 15:10:00,168.83,168.87,168.74,168.84,9600.0,99.7395,99.7631,99.6863,99.7454,9600.0
2014-10-13 15:15:00,168.79,168.83,168.61,168.62,1800.0,99.7158,99.7395,99.6095,99.6154,1800.0
2014-10-13 15:20:00,168.62,168.63,168.49,168.56,7900.0,99.6154,99.6213,99.5386,99.58,7900.0
2014-10-13 15:25:00,168.59,168.71,168.55,168.6,4900.0,99.5977,99.6686,99.5741,99.6036,4900.0
2014-10-13 15:30:00,168.55,168.55,167.71,168.0,28500.0,99.5741,99.5741,99.0778,99.2491,28500.0
2014-10-13 15:35:00,168.04,168.25,167.92,167.95,20900.0,99.2728,99.3968,99.2019,99.2196,20900.0
2014-10-13 15:40:00,167.95,168.26,167.84,167.92,30000.0,99.2196,99.4027,99.1546,99.2019,30000.0
2014-10-13 15:45:00,167.88,167.9,167.52,167.71,28700.0,99.1782,99.1901,98.9656,99.0778,28700.0
2014-10-13 15:50:00,167.67,167.89,167.4,167.55,40900.0,99.0542,99.1842,98.8947,98.9833,40900.0
2014-10-13 15:55:00,167.54,167.69,167.43,167.52,77900.0,98.9774,99.066,98.9124,98.9656,77900.0
2014-10-14 09:30:00,168.18,168.83,168.18,168.8,20200.0,99.3555,99.7395,99.3555,99.7218,20200.0
2014-10-14 09:35:00,169.24,170.24,168.99,169.86,32500.0,99.9817,100.5725,99.834,100.348,32500.0
2014-10-14 09:40:00,169.86,170.36,169.72,170.15,22600.0,100.348,100.6434,100.2653,100.5193,22600.0
2014-10-14 09:45:00,170.23,170.25,169.55,169.65,14600.0,100.5666,100.5784,100.1648,100.2239,14600.0
2014-10-14 09:50:00,169.75,169.82,169.33,169.81,25800.0,100.283,100.3243,100.0349,100.3184,25800.0
2014-10-14 09:55:00,169.74,170.39,169.67,170.26,53500.0,100.2771,100.6611,100.2357,100.5843,53500.0
2014-10-14 10:00:00,170.24,170.24,169.57,169.78,17900.0,100.5725,100.5725,100.1766,100.3007,17900.0
2014-10-14 10:05:00,169.74,170.14,169.66,170.1,34400.0,100.2771,100.5134,100.2298,100.4898,34400.0
2014-10-14 10:10:00,170.07,170.22,170.05,170.15,25300.0,100.472,100.5606,100.4602,100.5193,25300.0
2014-10-14 10:15:00,170.14,170.15,169.91,169.97,24000.0,100.5134,100.5193,100.3775,100.413,24000.0
2014-10-14 10:20:00,169.99,170.25,169.93,170.14,31700.0,100.4248,100.5784,100.3893,100.5134,31700.0
2014-10-14 10:25:00,170.14,170.54,170.07,170.37,12000.0,100.5134,100.7497,100.472,100.6493,12000.0
2014-10-14 10:30:00,170.43,170.47,169.98,169.98,5000.0,100.6847,100.7083,100.4189,100.4189,5000.0
2014-10-14 10:35:00,169.99,170.31,169.99,170.24,7500.0,100.4248,100.6138,100.4248,100.5725,7500.0
2014-10-14 10:40:00,170.24,170.62,170.24,170.46,15900.0,100.5725,100.797,100.5725,100.7024,15900.0
2014-10-14 10:45:00,170.44,170.48,170.14,170.3,8600.0,100.6906,100.7142,100.5134,100.6079,8600.0
2014-10-14 10:50:00,170.29,170.36,170.11,170.3,13200.0,100.602,100.6434,100.4957,100.6079,13200.0
2014-10-14 10:55:00,170.23,170.24,170.07,170.2,7600.0,100.5666,100.5725,100.472,100.5488,7600.0
2014-10-14 11:00:00,170.11,170.22,170.02,170.17,20700.0,100.4957,100.5606,100.4425,100.5311,20700.0
2014-10-14 11:05:00,170.17,170.53,170.16,170.37,10700.0,100.5311,100.7438,100.5252,100.6493,10700.0
2014-10-14 11:10:00,170.42,170.52,170.26,170.42,9300.0,100.6788,100.7379,100.5843,100.6788,9300.0
2014-10-14 11:15:00,170.43,170.68,170.41,170.68,12900.0,100.6847,100.8324,100.6729,100.8324,12900.0
2014-10-14 11:20:00,170.73,170.75,170.52,170.59,8700.0,100.8619,100.8738,100.7379,100.7792,8700.0
2014-10-14 11:25:00,170.59,170.59,170.2,170.23,9100.0,100.7792,100.7792,100.5488,100.5666,9100.0
2014-10-14 11:30:00,170.25,170.3,170.03,170.26,12900.0,100.5784,100.6079,100.4484,100.5843,12900.0
2014-10-14 11:35:00,170.32,170.45,170.31,170.36,16100.0,100.6197,100.6965,100.6138,100.6434,16100.0
2014-10-14 11:40:00,170.38,170.42,170.3,170.41,14500.0,100.6552,100.6788,100.6079,100.6729,14500.0
2014-10-14 11:45:00,170.41,170.45,170.22,170.27,8900.0,100.6729,100.6965,100.5606,100.5902,8900.0
2014-10-14 11:50:00,170.25,170.28,170.13,170.22,7200.0,100.5784,100.5961,100.5075,100.5606,7200.0
2014-10-14 11:55:00,170.26,170.26,169.99,170.1,18400.0,100.5843,100.5843,100.4248,100.4898,18400.0
2014-10-14 12:00:00,170.15,170.47,170.04,170.35,12700.0,100.5193,100.7083,100.4543,100.6374,12700.0
2014-10-14 12:05:00,170.34,170.68,170.32,170.68,14600.0,100.6315,100.8324,100.6197,100.8324,14600.0
2014-10-14 12:10:00,170.66,170.68,170.55,170.61,9100.0,100.8206,100.8324,100.7556,100.791,9100.0
2014-10-14 12:15:00,170.57,170.58,170.16,170.22,21900.0,100.7674,100.7733,100.5252,100.5606,21900.0
2014-10-14 12:20:00,170.23,170.28,170.01,170.16,13200.0,100.5666,100.5961,100.4366,100.5252,13200.0
2014-10-14 12:25:00,170.18,170.18,169.98,170.0,10900.0,100.537,100.537,100.4189,100.4307,10900.0
2014-10-14 12:30:00,170.03,170.06,169.74,169.96,7000.0,100.4484,100.4661,100.2771,100.407,7000.0
2014-10-14 12:35:00,169.9,170.03,169.7,169.73,12200.0,100.3716,100.4484,100.2534,100.2712,12200.0
2014-10-14 12:40:00,169.79,170.2,169.72,170.19,8700.0,100.3066,100.5488,100.2653,100.5429,8700.0
2014-10-14 12:45:00,170.17,170.43,170.15,170.43,11800.0,100.5311,100.6847,100.5193,100.6847,11800.0
2014-10-14 12:50:00,170.42,170.51,170.25,170.27,7700.0,100.6788,100.732,100.5784,100.5902,7700.0
2014-10-14 12:55:00,170.24,170.28,170.0,170.07,7400.0,100.5725,100.5961,100.4307,100.472,7400.0
2014-10-14 13:00:00,170.11,170.25,170.09,170.25,4400.0,100.4957,100.5784,100.4838,100.5784,4400.0
2014-10-14 13:05:00,170.23,170.31,170.08,170.12,5800.0,100.5666,100.6138,100.4779,100.5016,5800.0
2014-10-14 13:10:00,170.1,170.25,170.04,170.25,7600.0,100.4898,100.5784,100.4543,100.5784,7600.0
2014-10-14 13:15:00,170.28,170.43,170.11,170.14,10900.0,100.5961,100.6847,100.4957,100.5134,10900.0
2014-10-14 13:20:00,170.16,170.27,170.12,170.15,10700.0,100.5252,100.5902,100.5016,100.5193,10700.0
2014-10-14 13:25:00,170.19,170.21,169.93,169.93,5100.0,100.5429,100.5547,100.3893,100.3893,5100.0
2014-10-14 13:30:00,169.94,170.16,169.87,169.91,10000.0,100.3952,100.5252,100.3539,100.3775,10000.0
2014-10-14 13:35:00,169.95,169.96,169.86,169.93,2500.0,100.4011,100.407,100.348,100.3893,2500.0
2014-10-14 13:40:00,169.98,170.09,169.85,169.87,13800.0,100.4189,100.4838,100.3421,100.3539,13800.0
2014-10-14 13:45:00,169.88,170.09,169.8,169.93,13100.0,100.3598,100.4838,100.3125,100.3893,13100.0
2014-10-14 13:50:00,170.0,170.1,169.99,170.05,7500.0,100.4307,100.4898,100.4248,100.4602,7500.0
2014-10-14 13:55:00,170.07,170.12,169.98,170.09,6300.0,100.472,100.5016,100.4189,100.4838,6300.0
2014-10-14 14:00:00,170.07,170.17,169.91,169.92,15200.0,100.472,100.5311,100.3775,100.3834,15200.0
2014-10-14 14:05:00,169.93,169.97,169.8,169.85,6800.0,100.3893,100.413,100.3125,100.3421,6800.0
2014-10-14 14:10:00,169.85,170.12,169.85,170.02,5800.0,100.3421,100.5016,100.3421,100.4425,5800.0
2014-10-14 14:15:00,170.02,170.02,169.82,169.93,13400.0,100.4425,100.4425,100.3243,100.3893,13400.0
2014-10-14 14:20:00,169.97,169.97,169.73,169.75,7700.0,100.413,100.413,100.2712,100.283,7700.0
2014-10-14 14:25:00,169.72,169.82,169.66,169.67,8900.0,100.2653,100.3243,100.2298,100.2357,8900.0
2014-10-14 14:30:00,169.65,169.89,169.62,169.74,8000.0,100.2239,100.3657,100.2062,100.2771,8000.0
2014-10-14 14:35:00,169.67,169.89,169.55,169.79,8300.0,100.2357,100.3657,100.1648,100.3066,8300.0
2014-10-14 14:40:00,169.81,169.93,169.8,169.93,6600.0,100.3184,100.3893,100.3125,100.3893,6600.0
2014-10-14 14:45:00,170.0,170.07,167.47,169.86,11900.0,100.4307,100.472,98.936,100.348,11900.0
2014-10-14 14:50:00,169.88,169.88,169.48,169.58,9900.0,100.3598,100.3598,100.1235,100.1826,9900.0
2014-10-14 14:55:00,169.6,169.72,169.55,169.58,5600.0,100.1944,100.2653,100.1648,100.1826,5600.0
2014-10-14 15:00:00,169.7,169.76,169.23,169.24,20500.0,100.2534,100.2889,99.9758,99.9817,20500.0
2014-10-14 15:05:00,169.26,169.36,169.08,169.36,21900.0,99.9935,100.0526,99.8872,100.0526,21900.0
2014-10-14 15:10:00,169.33,169.56,169.3,169.48,10400.0,100.0349,100.1707,100.0171,100.1235,10400.0
2014-10-14 15:15:00,169.43,169.48,169.27,169.29,14000.0,100.0939,100.1235,99.9994,100.0112,14000.0
2014-10-14 15:20:00,169.28,169.29,169.01,169.26,21000.0,100.0053,100.0112,99.8458,99.9935,21000.0
2014-10-14 15:25:00,169.29,169.44,169.17,169.41,8800.0,100.0112,100.0998,99.9403,100.0821,8800.0
2014-10-14 15:30:00,169.41,169.43,169.07,169.26,16700.0,100.0821,100.0939,99.8813,99.9935,16700.0
2014-10-14 15:35:00,169.28,169.93,169.28,169.88,17500.0,100.0053,100.3893,100.0053,100.3598,17500.0
2014-10-14 15:40:00,169.97,170.02,169.72,169.81,24400.0,100.413,100.4425,100.2653,100.3184,24400.0
2014-10-14 15:45:00,169.79,169.86,169.52,169.63,37300.0,100.3066,100.348,100.1471,100.2121,37300.0
2014-10-14 15:50:00,169.63,169.77,169.58,169.61,40700.0,100.2121,100.2948,100.1826,100.2003,40700.0
2014-10-14 15:55:00,169.6,169.75,169.48,169.73,94400.0,100.1944,100.283,100.1235,100.2712,94400.0
2014-10-15 09:30:00,169.2,169.2,168.02,168.04,29400.0,99.9581,99.9581,99.261,99.2728,29400.0
2014-10-15 09:35:00,168.03,168.89,168.02,168.32,30900.0,99.2669,99.7749,99.261,99.4382,30900.0
2014-10-15 09:40:00,168.45,168.49,167.48,167.65,21300.0,99.515,99.5386,98.9419,99.0424,21300.0
2014-10-15 09:45:00,167.59,167.8,167.22,167.43,36800.0,99.0069,99.131,98.7883,98.9124,36800.0
2014-10-15 09:50:00,167.55,167.99,167.47,167.82,46500.0,98.9833,99.2432,98.936,99.1428,46500.0
2014-10-15 09:55:00,168.03,168.38,167.91,168.01,44800.0,99.2669,99.4736,99.196,99.255,44800.0
2014-10-15 10:00:00,168.11,168.6,167.99,168.43,35300.0,99.3141,99.6036,99.2432,99.5032,35300.0
2014-10-15 10:05:00,168.56,168.82,168.48,168.63,20200.0,99.58,99.7336,99.5327,99.6213,20200.0
2014-10-15 10:10:00,168.63,168.73,168.35,168.45,35000.0,99.6213,99.6804,99.4559,99.515,35000.0
2014-10-15 10:15:00,168.46,168.56,168.24,168.36,26400.0,99.5209,99.58,99.3909,99.4618,26400.0
2014-10-15 10:20:00,168.36,168.84,168.26,168.83,50000.0,99.4618,99.7454,99.4027,99.7395,50000.0
2014-10-15 10:25:00,168.78,169.06,168.7,168.78,21500.0,99.7099,99.8754,99.6627,99.7099,21500.0
2014-10-15 10:30:00,168.77,168.77,167.97,167.99,15400.0,99.704,99.704,99.2314,99.2432,15400.0
2014-10-15 10:35:00,167.99,168.18,167.94,168.05,14000.0,99.2432,99.3555,99.2137,99.2787,14000.0
2014-10-15 10:40:00,168.04,168.05,167.76,167.92,42300.0,99.2728,99.2787,99.1074,99.2019,42300.0
2014-10-15 10:45:00,167.93,167.93,167.58,167.65,28100.0,99.2078,99.2078,99.001,99.0424,28100.0
2014-10-15 10:50:00,167.74,168.16,167.58,167.7,19600.0,99.0955,99.3437,99.001,99.0719,19600.0
2014-10-15 10:55:00,167.67,168.11,167.51,168.03,18000.0,99.0542,99.3141,98.9597,99.2669,18000.0
2014-10-15 11:00:00,168.13,168.44,167.95,168.35,9800.0,99.3259,99.5091,99.2196,99.4559,9800.0
2014-10-15 11:05:00,168.32,168.8,168.28,168.51,8500.0,99.4382,99.7218,99.4146,99.5504,8500.0
2014-10-15 11:10:00,168.53,168.67,168.12,168.2,10000.0,99.5622,99.645,99.32,99.3673,10000.0
2014-10-15 11:15:00,168.23,168.33,167.88,168.03,8000.0,99.385,99.4441,99.1782,99.2669,8000.0
2014-10-15 11:20:00,168.0,168.02,167.68,167.87,16800.0,99.2491,99.261,99.0601,99.1723,16800.0
2014-10-15 11:25:00,167.93,168.27,167.87,167.92,10700.0,99.2078,99.4086,99.1723,99.2019,10700.0
2014-10-15 11:30:00,167.96,168.23,167.87,167.88,11700.0,99.2255,99.385,99.1723,99.1782,11700.0
2014-10-15 11:35:00,167.94,168.31,167.88,168.23,9200.0,99.2137,99.4323,99.1782,99.385,9200.0
2014-10-15 11:40:00,168.14,168.28,167.85,167.86,11800.0,99.3318,99.4146,99.1605,99.1664,11800.0
2014-10-15 11:45:00,167.88,167.94,167.55,167.77,8300.0,99.1782,99.2137,98.9833,99.1133,8300.0
2014-10-15 11:50:00,167.71,167.98,167.55,167.98,7500.0,99.0778,99.2373,98.9833,99.2373,7500.0
2014-10-15 11:55:00,167.99,168.23,167.77,168.23,13200.0,99.2432,99.385,99.1133,99.385,13200.0
2014-10-15 12:00:00,168.17,168.52,168.17,168.52,9800.0,99.3496,99.5563,99.3496,99.5563,9800.0
2014-10-15 12:05:00,168.49,168.64,168.4,168.55,14800.0,99.5386,99.6272,99.4854,99.5741,14800.0
2014-10-15 12:10:00,168.52,168.6,168.07,168.15,26800.0,99.5563,99.6036,99.2905,99.3378,26800.0
2014-10-15 12:15:00,168.17,168.44,167.92,168.07,11500.0,99.3496,99.5091,99.2019,99.2905,11500.0
2014-10-15 12:20:00,168.19,168.4,168.07,168.17,6300.0,99.3614,99.4854,99.2905,99.3496,6300.0
2014-10-15 12:25:00,168.19,168.31,167.88,167.97,25500.0,99.3614,99.4323,99.1782,99.2314,25500.0
2014-10-15 12:30:00,168.0,168.32,167.81,168.17,21600.0,99.2491,99.4382,99.1369,99.3496,21600.0
2014-10-15 12:35:00,168.21,168.25,167.73,167.76,7200.0,99.3732,99.3968,99.0896,99.1074,7200.0
2014-10-15 12:40:00,167.8,167.82,167.39,167.39,5400.0,99.131,99.1428,98.8888,98.8888,5400.0
2014-10-15 12:45:00,167.51,167.88,167.47,167.71,5400.0,98.9597,99.1782,98.936,99.0778,5400.0
2014-10-15 12:50:00,167.68,167.68,167.28,167.65,9200.0,99.0601,99.0601,98.8238,99.0424,9200.0
2014-10-15 12:55:00,167.65,167.76,167.4,167.58,9900.0,99.0424,99.1074,98.8947,99.001,9900.0
2014-10-15 13:00:00,167.54,167.74,167.44,167.7,10000.0,98.9774,99.0955,98.9183,99.0719,10000.0
2014-10-15 13:05:00,167.71,167.71,167.38,167.47,13900.0,99.0778,99.0778,98.8829,98.936,13900.0
2014-10-15 13:10:00,167.47,167.56,167.25,167.28,20400.0,98.936,98.9892,98.8061,98.8238,20400.0
2014-10-15 13:15:00,167.25,167.29,166.76,166.76,14900.0,98.8061,98.8297,98.5166,98.5166,14900.0
2014-10-15 13:20:00,166.82,166.86,166.46,166.63,7400.0,98.552,98.5757,98.3394,98.4398,7400.0
2014-10-15 13:25:00,166.67,166.75,166.31,166.52,9200.0,98.4634,98.5107,98.2507,98.3748,9200.0
2014-10-15 13:30:00,166.57,167.34,166.57,167.19,32400.0,98.4043,98.8592,98.4043,98.7706,32400.0
2014-10-15 13:35:00,167.15,167.19,166.53,166.86,23600.0,98.747,98.7706,98.3807,98.5757,23600.0
2014-10-15 13:40:00,166.8,167.08,166.67,166.88,30100.0,98.5402,98.7056,98.4634,98.5875,30100.0
2014-10-15 13:45:00,166.88,167.27,166.86,167.22,22900.0,98.5875,98.8179,98.5757,98.7883,22900.0
2014-10-15 13:50:00,167.25,167.43,167.04,167.19,19100.0,98.8061,98.9124,98.682,98.7706,19100.0
2014-10-15 13:55:00,167.16,167.31,166.91,166.91,27300.0,98.7529,98.8415,98.6052,98.6052,27300.0
2014-10-15 14:00:00,166.9,166.98,166.53,166.53,23200.0,98.5993,98.6466,98.3807,98.3807,23200.0
2014-10-15 14:05:00,166.6,166.81,166.36,166.61,10200.0,98.4221,98.5461,98.2803,98.428,10200.0
2014-10-15 14:10:00,166.72,167.07,166.7,167.06,10600.0,98.493,98.6997,98.4811,98.6938,10600.0
2014-10-15 14:15:00,167.05,167.6,167.0,167.21,29700.0,98.6879,99.0128,98.6584,98.7824,29700.0
2014-10-15 14:20:00,167.21,167.25,166.72,166.96,19700.0,98.7824,98.8061,98.493,98.6347,19700.0
2014-10-15 14:25:00,167.02,167.03,166.53,166.67,22900.0,98.6702,98.6761,98.3807,98.4634,22900.0
2014-10-15 14:30:00,166.72,167.15,166.63,167.0,35300.0,98.493,98.747,98.4398,98.6584,35300.0
2014-10-15 14:35:00,167.0,167.06,166.73,166.95,36700.0,98.6584,98.6938,98.4989,98.6288,36700.0
2014-10-15 14:40:00,166.99,167.05,166.62,166.62,23700.0,98.6525,98.6879,98.4339,98.4339,23700.0
2014-10-15 14:45:00,166.67,166.78,166.47,166.48,40900.0,98.4634,98.5284,98.3453,98.3512,40900.0
2014-10-15 14:50:00,166.49,166.63,166.3,166.34,73100.0,98.3571,98.4398,98.2448,98.2685,73100.0
2014-10-15 14:55:00,166.35,166.64,165.99,166.63,32700.0,98.2744,98.4457,98.0617,98.4398,32700.0
2014-10-15 15:00:00,166.64,166.79,166.47,166.65,25200.0,98.4457,98.5343,98.3453,98.4516,25200.0
2014-10-15 15:05:00,166.62,167.09,166.57,166.99,33000.0,98.4339,98.7115,98.4043,98.6525,33000.0
2014-10-15 15:10:00,166.99,167.06,166.55,166.57,33400.0,98.6525,98.6938,98.3925,98.4043,33400.0
2014-10-15 15:15:00,166.52,166.59,166.16,166.53,26000.0,98.3748,98.4162,98.1621,98.3807,26000.0
2014-10-15 15:20:00,166.57,166.77,166.4,166.58,27000.0,98.4043,98.5225,98.3039,98.4102,27000.0
2014-10-15 15:25:00,166.57,167.18,166.57,167.01,58300.0,98.4043,98.7647,98.4043,98.6643,58300.0
2014-10-15 15:30:00,167.01,167.2,166.48,166.73,96100.0,98.6643,98.7765,98.3512,98.4989,96100.0
2014-10-15 15:35:00,166.76,166.81,166.46,166.51,110300.0,98.5166,98.5461,98.3394,98.3689,110300.0
2014-10-15 15:40:00,166.61,166.75,166.16,166.58,89600.0,98.428,98.5107,98.1621,98.4102,89600.0
2014-10-15 15:45:00,166.57,166.76,165.73,165.86,153000.0,98.4043,98.5166,97.9081,97.9849,153000.0
2014-10-15 15:50:00,165.9,166.19,165.6,166.16,185400.0,98.0085,98.1798,97.8313,98.1621,185400.0
2014-10-15 15:55:00,166.16,166.34,165.93,166.22,218700.0,98.1621,98.2685,98.0262,98.1976,218700.0
2014-10-16 09:30:00,164.76,165.65,164.42,165.58,21400.0,97.3351,97.8608,97.1342,97.8195,21400.0
2014-10-16 09:35:00,165.53,166.0,165.43,165.78,12800.0,97.7899,98.0676,97.7309,97.9376,12800.0
2014-10-16 09:40:00,165.82,165.88,165.24,165.24,8100.0,97.9613,97.9967,97.6186,97.6186,8100.0
2014-10-16 09:45:00,164.93,165.37,164.8,165.28,15100.0,97.4355,97.6954,97.3587,97.6422,15100.0
2014-10-16 09:50:00,165.37,165.99,165.19,165.74,12000.0,97.6954,98.0617,97.5891,97.914,12000.0
2014-10-16 09:55:00,165.71,165.78,165.11,165.43,15900.0,97.8963,97.9376,97.5418,97.7309,15900.0
2014-10-16 10:00:00,165.44,165.68,165.22,165.33,14500.0,97.7368,97.8786,97.6068,97.6718,14500.0
2014-10-16 10:05:00,165.25,165.37,165.08,165.26,16200.0,97.6245,97.6954,97.5241,97.6304,16200.0
2014-10-16 10:10:00,165.25,165.33,164.94,165.06,14400.0,97.6245,97.6718,97.4414,97.5123,14400.0
2014-10-16 10:15:00,165.12,165.15,164.24,164.36,16600.0,97.5477,97.5655,97.0279,97.0987,16600.0
2014-10-16 10:20:00,164.31,165.15,164.27,164.33,144600.0,97.0692,97.5655,97.0456,97.081,144600.0
2014-10-16 10:25:00,164.39,164.59,164.13,164.31,36900.0,97.1165,97.2346,96.9629,97.0692,36900.0
2014-10-16 10:30:00,164.37,164.58,164.19,164.4,13600.0,97.1047,97.2287,96.9983,97.1224,13600.0
2014-10-16 10:35:00,164.37,164.82,164.31,164.67,16600.0,97.1047,97.3705,97.0692,97.2819,16600.0
2014-10-16 10:40:00,164.63,164.98,164.56,164.76,21400.0,97.2583,97.465,97.2169,97.3351,21400.0
2014-10-16 10:45:00,164.8,165.6,164.8,165.57,22800.0,97.3587,97.8313,97.3587,97.8136,22800.0
2014-10-16 10:50:00,165.46,166.27,165.35,165.98,25200.0,97.7486,98.2271,97.6836,98.0558,25200.0
2014-10-16 10:55:00,165.97,166.25,165.46,165.46,18000.0,98.0499,98.2153,97.7486,97.7486,18000.0
2014-10-16 11:00:00,165.54,165.94,165.41,165.67,39200.0,97.7958,98.0322,97.719,97.8726,39200.0
2014-10-16 11:05:00,165.64,165.78,165.26,165.26,13400.0,97.8549,97.9376,97.6304,97.6304,13400.0
2014-10-16 11:10:00,165.28,165.43,165.13,165.21,38500.0,97.6422,97.7309,97.5536,97.6009,38500.0
2014-10-16 11:15:00,165.26,165.38,165.03,165.03,14500.0,97.6304,97.7013,97.4946,97.4946,14500.0
2014-10-16 11:20:00,165.04,165.33,164.98,165.23,22600.0,97.5005,97.6718,97.465,97.6127,22600.0
2014-10-16 11:25:00,165.23,165.35,165.05,165.24,23900.0,97.6127,97.6836,97.5064,97.6186,23900.0
2014-10-16 11:30:00,165.26,165.5,165.06,165.24,60800.0,97.6304,97.7722,97.5123,97.6186,60800.0
2014-10-16 11:35:00,165.32,165.38,164.87,164.91,20500.0,97.6659,97.7013,97.4,97.4237,20500.0
2014-10-16 11:40:00,164.96,165.11,164.85,164.92,17700.0,97.4532,97.5418,97.3882,97.4296,17700.0
2014-10-16 11:45:00,164.95,165.05,164.75,164.87,29300.0,97.4473,97.5064,97.3291,97.4,29300.0
2014-10-16 11:50:00,164.87,165.03,164.72,164.88,57400.0,97.4,97.4946,97.3114,97.4059,57400.0
2014-10-16 11:55:00,164.85,165.12,164.77,164.93,16200.0,97.3882,97.5477,97.341,97.4355,16200.0
2014-10-16 12:00:00,164.9,165.1,164.77,165.0,14900.0,97.4178,97.5359,97.341,97.4768,14900.0
2014-10-16 12:05:00,165.0,165.28,164.96,165.13,24300.0,97.4768,97.6422,97.4532,97.5536,24300.0
2014-10-16 12:10:00,165.1,165.21,164.89,165.09,17200.0,97.5359,97.6009,97.4119,97.53,17200.0
2014-10-16 12:15:00,165.09,165.13,164.84,164.99,19400.0,97.53,97.5536,97.3823,97.4709,19400.0
2014-10-16 12:20:00,165.0,165.49,164.92,165.41,13400.0,97.4768,97.7663,97.4296,97.719,13400.0
2014-10-16 12:25:00,165.39,165.45,165.1,165.21,10700.0,97.7072,97.7427,97.5359,97.6009,10700.0
2014-10-16 12:30:00,165.22,165.23,165.03,165.16,10000.0,97.6068,97.6127,97.4946,97.5714,10000.0
2014-10-16 12:35:00,165.16,165.26,164.99,165.14,23600.0,97.5714,97.6304,97.4709,97.5595,23600.0
2014-10-16 12:40:00,165.12,165.39,165.1,165.31,14300.0,97.5477,97.7072,97.5359,97.66,14300.0
2014-10-16 12:45:00,165.29,165.57,165.24,165.57,9200.0,97.6482,97.8136,97.6186,97.8136,9200.0
2014-10-16 12:50:00,165.54,165.86,165.47,165.86,7500.0,97.7958,97.9849,97.7545,97.9849,7500.0
2014-10-16 12:55:00,165.91,166.16,165.87,166.06,6700.0,98.0144,98.1621,97.9908,98.103,6700.0
2014-10-16 13:00:00,166.14,166.31,166.08,166.13,14300.0,98.1503,98.2507,98.1149,98.1444,14300.0
2014-10-16 13:05:00,166.07,166.14,165.86,165.99,9100.0,98.109,98.1503,97.9849,98.0617,9100.0
2014-10-16 13:10:00,165.98,166.22,165.9,166.14,14800.0,98.0558,98.1976,98.0085,98.1503,14800.0
2014-10-16 13:15:00,166.18,166.28,166.03,166.19,10900.0,98.1739,98.233,98.0853,98.1798,10900.0
2014-10-16 13:20:00,166.11,166.34,166.09,166.23,9400.0,98.1326,98.2685,98.1208,98.2035,9400.0
2014-10-16 13:25:00,166.28,166.46,166.27,166.34,6500.0,98.233,98.3394,98.2271,98.2685,6500.0
2014-10-16 13:30:00,166.34,166.6,166.29,166.55,19600.0,98.2685,98.4221,98.2389,98.3925,19600.0
2014-10-16 13:35:00,166.49,166.88,166.48,166.71,10300.0,98.3571,98.5875,98.3512,98.487,10300.0
2014-10-16 13:40:00,166.69,166.77,166.56,166.7,8700.0,98.4752,98.5225,98.3984,98.4811,8700.0
2014-10-16 13:45:00,166.72,166.75,166.39,166.46,12300.0,98.493,98.5107,98.298,98.3394,12300.0
2014-10-16 13:50:00,166.54,166.54,166.33,166.37,14500.0,98.3866,98.3866,98.2626,98.2862,14500.0
2014-10-16 13:55:00,166.3,166.37,166.02,166.13,7100.0,98.2448,98.2862,98.0794,98.1444,7100.0
2014-10-16 14:00:00,166.25,166.42,166.17,166.42,8500.0,98.2153,98.3157,98.168,98.3157,8500.0
2014-10-16 14:05:00,166.37,166.43,166.19,166.29,13600.0,98.2862,98.3216,98.1798,98.2389,13600.0
2014-10-16 14:10:00,166.34,166.34,165.9,165.95,5200.0,98.2685,98.2685,98.0085,98.0381,5200.0
2014-10-16 14:15:00,165.96,166.43,165.92,166.31,8800.0,98.044,98.3216,98.0203,98.2507,8800.0
2014-10-16 14:20:00,166.19,166.25,166.02,166.15,6100.0,98.1798,98.2153,98.0794,98.1562,6100.0
2014-10-16 14:25:00,166.16,166.43,166.15,166.33,7600.0,98.1621,98.3216,98.1562,98.2626,7600.0
2014-10-16 14:30:00,166.3,166.45,166.16,166.34,11100.0,98.2448,98.3334,98.1621,98.2685,11100.0
2014-10-16 14:35:00,166.39,166.41,166.28,166.38,4800.0,98.298,98.3098,98.233,98.2921,4800.0
2014-10-16 14:40:00,166.36,166.6,166.28,166.45,10800.0,98.2803,98.4221,98.233,98.3334,10800.0
2014-10-16 14:45:00,166.38,166.44,165.93,165.96,7500.0,98.2921,98.3275,98.0262,98.044,7500.0
2014-10-16 14:50:00,166.02,166.29,166.0,166.25,9700.0,98.0794,98.2389,98.0676,98.2153,9700.0
2014-10-16 14:55:00,166.2,166.41,166.2,166.25,7900.0,98.1858,98.3098,98.1858,98.2153,7900.0
2014-10-16 15:00:00,166.3,166.38,165.88,165.95,10800.0,98.2448,98.2921,97.9967,98.0381,10800.0
2014-10-16 15:05:00,166.03,166.19,165.94,166.17,6200.0,98.0853,98.1798,98.0322,98.168,6200.0
2014-10-16 15:10:00,166.12,166.55,166.12,166.48,8300.0,98.1385,98.3925,98.1385,98.3512,8300.0
2014-10-16 15:15:00,166.5,166.69,166.41,166.42,12600.0,98.363,98.4752,98.3098,98.3157,12600.0
2014-10-16 15:20:00,166.45,166.61,166.29,166.49,12200.0,98.3334,98.428,98.2389,98.3571,12200.0
2014-10-16 15:25:00,166.52,166.68,166.4,166.55,14900.0,98.3748,98.4693,98.3039,98.3925,14900.0
2014-10-16 15:30:00,166.66,166.66,166.36,166.51,12900.0,98.4575,98.4575,98.2803,98.3689,12900.0
2014-10-16 15:35:00,166.55,166.61,166.22,166.22,15600.0,98.3925,98.428,98.1976,98.1976,15600.0
2014-10-16 15:40:00,166.18,166.54,166.18,166.43,18000.0,98.1739,98.3866,98.1739,98.3216,18000.0
2014-10-16 15:45:00,166.46,166.69,166.3,166.3,21800.0,98.3394,98.4752,98.2448,98.2448,21800.0
2014-10-16 15:50:00,166.37,166.77,166.37,166.45,43000.0,98.2862,98.5225,98.2862,98.3334,43000.0
2014-10-16 15:55:00,166.47,166.74,166.07,166.1,106900.0,98.3453,98.5048,98.109,98.1267,106900.0
2014-10-17 09:30:00,166.92,167.08,166.24,166.29,95700.0,98.6111,98.7056,98.2094,98.2389,95700.0
2014-10-17 09:35:00,166.18,166.54,166.18,166.45,12600.0,98.1739,98.3866,98.1739,98.3334,12600.0
2014-10-17 09:40:00,166.47,166.57,165.91,166.18,10400.0,98.3453,98.4043,98.0144,98.1739,10400.0
2014-10-17 09:45:00,166.2,166.2,165.22,165.87,14300.0,98.1858,98.1858,97.6068,97.9908,14300.0
2014-10-17 09:50:00,165.88,166.57,165.86,166.49,3800.0,97.9967,98.4043,97.9849,98.3571,3800.0
2014-10-17 09:55:00,166.52,166.6,165.95,166.05,11300.0,98.3748,98.4221,98.0381,98.0971,11300.0
2014-10-17 10:00:00,165.96,166.8,165.89,166.74,8300.0,98.044,98.5402,98.0026,98.5048,8300.0
2014-10-17 10:05:00,166.67,166.76,166.36,166.4,4900.0,98.4634,98.5166,98.2803,98.3039,4900.0
2014-10-17 10:10:00,166.37,167.11,166.22,166.92,16600.0,98.2862,98.7234,98.1976,98.6111,16600.0
2014-10-17 10:15:00,166.92,167.55,166.85,167.23,28600.0,98.6111,98.9833,98.5698,98.7942,28600.0
2014-10-17 10:20:00,167.33,167.59,167.14,167.21,15600.0,98.8533,99.0069,98.7411,98.7824,15600.0
2014-10-17 10:25:00,167.2,167.49,167.2,167.48,14700.0,98.7765,98.9478,98.7765,98.9419,14700.0
2014-10-17 10:30:00,167.44,167.75,167.34,167.55,7400.0,98.9183,99.1014,98.8592,98.9833,7400.0
2014-10-17 10:35:00,167.55,167.55,166.96,167.01,10700.0,98.9833,98.9833,98.6347,98.6643,10700.0
2014-10-17 10:40:00,166.97,167.11,166.88,167.06,10800.0,98.6406,98.7234,98.5875,98.6938,10800.0
2014-10-17 10:45:00,167.07,167.07,166.89,166.94,10800.0,98.6997,98.6997,98.5934,98.6229,10800.0
2014-10-17 10:50:00,166.96,167.11,166.88,167.07,9500.0,98.6347,98.7234,98.5875,98.6997,9500.0
2014-10-17 10:55:00,167.07,167.25,167.07,167.22,11500.0,98.6997,98.8061,98.6997,98.7883,11500.0
2014-10-17 11:00:00,167.23,167.23,166.96,167.16,8700.0,98.7942,98.7942,98.6347,98.7529,8700.0
2014-10-17 11:05:00,167.0,167.31,167.0,167.21,6300.0,98.6584,98.8415,98.6584,98.7824,6300.0
2014-10-17 11:10:00,167.21,167.58,167.03,167.5,9500.0,98.7824,99.001,98.6761,98.9538,9500.0
2014-10-17 11:15:00,167.61,167.67,167.4,167.67,4700.0,99.0187,99.0542,98.8947,99.0542,4700.0
2014-10-17 11:20:00,167.7,167.7,167.41,167.46,7800.0,99.0719,99.0719,98.9006,98.9301,7800.0
2014-10-17 11:25:00,167.48,167.63,167.47,167.6,5900.0,98.9419,99.0306,98.936,99.0128,5900.0
2014-10-17 11:30:00,167.64,167.64,167.42,167.46,29300.0,99.0365,99.0365,98.9065,98.9301,29300.0
2014-10-17 11:35:00,167.48,167.55,167.09,167.19,9100.0,98.9419,98.9833,98.7115,98.7706,9100.0
2014-10-17 11:40:00,167.19,167.27,167.1,167.19,6200.0,98.7706,98.8179,98.7174,98.7706,6200.0
2014-10-17 11:45:00,167.17,167.39,167.17,167.27,8500.0,98.7588,98.8888,98.7588,98.8179,8500.0
2014-10-17 11:50:00,167.3,167.48,167.29,167.35,6500.0,98.8356,98.9419,98.8297,98.8651,6500.0
2014-10-17 11:55:00,167.36,167.4,167.26,167.36,9200.0,98.871,98.8947,98.812,98.871,9200.0
2014-10-17 12:00:00,167.3,167.4,167.22,167.33,6400.0,98.8356,98.8947,98.7883,98.8533,6400.0
2014-10-17 12:05:00,167.4,167.44,167.27,167.33,9700.0,98.8947,98.9183,98.8179,98.8533,9700.0
2014-10-17 12:10:00,167.36,167.43,167.23,167.3,5600.0,98.871,98.9124,98.7942,98.8356,5600.0
2014-10-17 12:15:00,167.27,167.27,167.0,167.12,6800.0,98.8179,98.8179,98.6584,98.7293,6800.0
2014-10-17 12:20:00,167.16,167.37,167.04,167.05,10400.0,98.7529,98.877,98.682,98.6879,10400.0
2014-10-17 12:25:00,167.11,167.15,166.95,166.95,6200.0,98.7234,98.747,98.6288,98.6288,6200.0
2014-10-17 12:30:00,167.01,167.21,166.97,167.2,56000.0,98.6643,98.7824,98.6406,98.7765,56000.0
2014-10-17 12:35:00,167.17,167.37,167.16,167.29,14400.0,98.7588,98.877,98.7529,98.8297,14400.0
2014-10-17 12:40:00,167.32,167.46,167.25,167.41,13800.0,98.8474,98.9301,98.8061,98.9006,13800.0
2014-10-17 12:45:00,167.4,167.55,167.4,167.53,8900.0,98.8947,98.9833,98.8947,98.9715,8900.0
2014-10-17 12:50:00,167.5,167.53,167.27,167.44,6800.0,98.9538,98.9715,98.8179,98.9183,6800.0
2014-10-17 12:55:00,167.49,167.54,167.28,167.32,8300.0,98.9478,98.9774,98.8238,98.8474,8300.0
2014-10-17 13:00:00,167.32,167.6,167.32,167.47,23800.0,98.8474,99.0128,98.8474,98.936,23800.0
2014-10-17 13:05:00,167.46,167.49,167.32,167.32,8500.0,98.9301,98.9478,98.8474,98.8474,8500.0
2014-10-17 13:10:00,167.26,167.37,167.22,167.33,20300.0,98.812,98.877,98.7883,98.8533,20300.0
2014-10-17 13:15:00,167.3,167.5,167.28,167.5,9100.0,98.8356,98.9538,98.8238,98.9538,9100.0
2014-10-17 13:20:00,167.5,167.55,167.29,167.32,4200.0,98.9538,98.9833,98.8297,98.8474,4200.0
2014-10-17 13:25:00,167.28,167.49,167.28,167.37,9500.0,98.8238,98.9478,98.8238,98.877,9500.0
2014-10-17 13:30:00,167.37,167.46,167.35,167.41,12400.0,98.877,98.9301,98.8651,98.9006,12400.0
2014-10-17 13:35:00,167.4,167.64,167.38,167.62,10800.0,98.8947,99.0365,98.8829,99.0246,10800.0
2014-10-17 13:40:00,167.6,167.76,167.5,167.58,9800.0,99.0128,99.1074,98.9538,99.001,9800.0
2014-10-17 13:45:00,167.54,167.56,167.36,167.39,12000.0,98.9774,98.9892,98.871,98.8888,12000.0
2014-10-17 13:50:00,167.37,167.46,167.32,167.42,20700.0,98.877,98.9301,98.8474,98.9065,20700.0
2014-10-17 13:55:00,167.38,167.47,167.2,167.43,16800.0,98.8829,98.936,98.7765,98.9124,16800.0
2014-10-17 14:00:00,167.39,167.39,167.27,167.33,16300.0,98.8888,98.8888,98.8179,98.8533,16300.0
2014-10-17 14:05:00,167.31,167.45,167.28,167.36,44300.0,98.8415,98.9242,98.8238,98.871,44300.0
2014-10-17 14:10:00,167.35,167.41,167.29,167.31,31400.0,98.8651,98.9006,98.8297,98.8415,31400.0
2014-10-17 14:15:00,167.31,167.4,167.28,167.34,12500.0,98.8415,98.8947,98.8238,98.8592,12500.0
2014-10-17 14:20:00,167.35,167.48,167.33,167.46,14100.0,98.8651,98.9419,98.8533,98.9301,14100.0
2014-10-17 14:25:00,167.45,167.5,167.34,167.48,10100.0,98.9242,98.9538,98.8592,98.9419,10100.0
2014-10-17 14:30:00,167.44,167.6,167.38,167.5,12000.0,98.9183,99.0128,98.8829,98.9538,12000.0
2014-10-17 14:35:00,167.55,167.61,167.45,167.59,12200.0,98.9833,99.0187,98.9242,99.0069,12200.0
2014-10-17 14:40:00,167.62,168.07,167.58,168.0,18800.0,99.0246,99.2905,99.001,99.2491,18800.0
2014-10-17 14:45:00,167.92,167.96,167.75,167.89,6700.0,99.2019,99.2255,99.1014,99.1842,6700.0
2014-10-17 14:50:00,167.85,168.05,167.83,168.0,15800.0,99.1605,99.2787,99.1487,99.2491,15800.0
2014-10-17 14:55:00,167.96,168.03,167.73,167.99,24900.0,99.2255,99.2669,99.0896,99.2432,24900.0
2014-10-17 15:00:00,168.02,168.02,167.56,167.62,22300.0,99.261,99.261,98.9892,99.0246,22300.0
2014-10-17 15:05:00,167.6,168.02,167.6,167.94,14200.0,99.0128,99.261,99.0128,99.2137,14200.0
2014-10-17 15:10:00,167.95,168.17,167.95,168.17,17000.0,99.2196,99.3496,99.2196,99.3496,17000.0
2014-10-17 15:15:00,168.17,168.17,167.9,167.96,11200.0,99.3496,99.3496,99.1901,99.2255,11200.0
2014-10-17 15:20:00,167.93,168.04,167.86,168.01,12000.0,99.2078,99.2728,99.1664,99.255,12000.0
2014-10-17 15:25:00,168.0,168.14,167.98,168.08,25800.0,99.2491,99.3318,99.2373,99.2964,25800.0
2014-10-17 15:30:00,168.11,168.22,168.06,168.15,32300.0,99.3141,99.3791,99.2846,99.3378,32300.0
2014-10-17 15:35:00,168.16,168.34,168.15,168.31,28900.0,99.3437,99.45,99.3378,99.4323,28900.0
2014-10-17 15:40:00,168.32,168.62,168.29,168.61,30500.0,99.4382,99.6154,99.4205,99.6095,30500.0
2014-10-17 15:45:00,168.62,168.62,168.49,168.55,62600.0,99.6154,99.6154,99.5386,99.5741,62600.0
2014-10-17 15:50:00,168.55,168.56,168.4,168.5,67500.0,99.5741,99.58,99.4854,99.5445,67500.0
2014-10-17 15:55:00,168.48,168.67,168.41,168.41,106400.0,99.5327,99.645,99.4914,99.4914,106400.0
2014-10-20 09:30:00,168.67,168.94,168.13,168.94,14400.0,99.645,99.8045,99.3259,99.8045,14400.0
2014-10-20 09:35:00,168.81,169.41,168.73,169.02,6900.0,99.7277,100.0821,99.6804,99.8517,6900.0
2014-10-20 09:40:00,168.87,168.95,168.58,168.9,14300.0,99.7631,99.8104,99.5918,99.7808,14300.0
2014-10-20 09:45:00,169.01,169.79,169.01,169.52,9900.0,99.8458,100.3066,99.8458,100.1471,9900.0
2014-10-20 09:50:00,169.52,169.52,168.76,168.76,3400.0,100.1471,100.1471,99.6981,99.6981,3400.0
2014-10-20 09:55:00,168.7,169.07,168.45,169.07,6300.0,99.6627,99.8813,99.515,99.8813,6300.0
2014-10-20 10:00:00,169.12,169.37,169.07,169.12,9300.0,99.9108,100.0585,99.8813,99.9108,9300.0
2014-10-20 10:05:00,169.1,169.32,169.02,169.03,8500.0,99.899,100.029,99.8517,99.8576,8500.0
2014-10-20 10:10:00,169.03,169.39,169.02,169.25,8100.0,99.8576,100.0703,99.8517,99.9876,8100.0
2014-10-20 10:15:00,169.27,169.36,168.99,169.03,10800.0,99.9994,100.0526,99.834,99.8576,10800.0
2014-10-20 10:20:00,169.01,169.52,168.96,169.45,7300.0,99.8458,100.1471,99.8163,100.1058,7300.0
2014-10-20 10:25:00,169.52,169.52,169.26,169.36,5000.0,100.1471,100.1471,99.9935,100.0526,5000.0
2014-10-20 10:30:00,169.41,169.45,169.14,169.22,6500.0,100.0821,100.1058,99.9226,99.9699,6500.0
2014-10-20 10:35:00,169.27,169.37,169.12,169.12,6900.0,99.9994,100.0585,99.9108,99.9108,6900.0
2014-10-20 10:40:00,169.08,169.37,169.03,169.36,7300.0,99.8872,100.0585,99.8576,100.0526,7300.0
2014-10-20 10:45:00,169.39,169.39,169.08,169.08,8700.0,100.0703,100.0703,99.8872,99.8872,8700.0
2014-10-20 10:50:00,169.09,169.14,168.86,168.98,8700.0,99.8931,99.9226,99.7572,99.8281,8700.0
2014-10-20 10:55:00,168.92,169.05,168.82,169.04,6200.0,99.7926,99.8694,99.7336,99.8635,6200.0
2014-10-20 11:00:00,169.01,169.03,168.89,169.0,2800.0,99.8458,99.8576,99.7749,99.8399,2800.0
2014-10-20 11:05:00,169.01,169.19,168.95,169.16,7900.0,99.8458,99.9522,99.8104,99.9344,7900.0
2014-10-20 11:10:00,169.22,169.4,169.09,169.4,15200.0,99.9699,100.0762,99.8931,100.0762,15200.0
2014-10-20 11:15:00,169.34,169.55,169.34,169.42,2800.0,100.0408,100.1648,100.0408,100.088,2800.0
2014-10-20 11:20:00,169.39,169.62,169.39,169.62,3200.0,100.0703,100.2062,100.0703,100.2062,3200.0
2014-10-20 11:25:00,169.6,169.69,169.47,169.48,5600.0,100.1944,100.2475,100.1176,100.1235,5600.0
2014-10-20 11:30:00,169.51,169.52,169.23,169.36,6700.0,100.1412,100.1471,99.9758,100.0526,6700.0
2014-10-20 11:35:00,169.42,169.5,169.18,169.2,8100.0,100.088,100.1353,99.9462,99.9581,8100.0
2014-10-20 11:40:00,169.17,169.31,169.16,169.31,2200.0,99.9403,100.023,99.9344,100.023,2200.0
2014-10-20 11:45:00,169.32,169.38,169.15,169.38,2500.0,100.029,100.0644,99.9285,100.0644,2500.0
2014-10-20 11:50:00,169.36,169.54,169.33,169.43,5300.0,100.0526,100.1589,100.0349,100.0939,5300.0
2014-10-20 11:55:00,169.47,169.48,169.25,169.31,3800.0,100.1176,100.1235,99.9876,100.023,3800.0
2014-10-20 12:00:00,169.31,169.42,169.25,169.26,8500.0,100.023,100.088,99.9876,99.9935,8500.0
2014-10-20 12:05:00,169.23,169.33,169.17,169.17,2000.0,99.9758,100.0349,99.9403,99.9403,2000.0
2014-10-20 12:10:00,169.2,169.47,169.2,169.38,4200.0,99.9581,100.1176,99.9581,100.0644,4200.0
2014-10-20 12:15:00,169.28,169.35,169.19,169.25,1700.0,100.0053,100.0467,99.9522,99.9876,1700.0
2014-10-20 12:20:00,169.26,169.33,169.25,169.25,1300.0,99.9935,100.0349,99.9876,99.9876,1300.0
2014-10-20 12:25:00,169.25,169.28,169.16,169.27,4700.0,99.9876,100.0053,99.9344,99.9994,4700.0
2014-10-20 12:30:00,169.28,169.42,169.13,169.39,5400.0,100.0053,100.088,99.9167,100.0703,5400.0
2014-10-20 12:35:00,169.42,169.49,169.35,169.35,1300.0,100.088,100.1294,100.0467,100.0467,1300.0
2014-10-20 12:40:00,169.38,169.4,169.26,169.28,5400.0,100.0644,100.0762,99.9935,100.0053,5400.0
2014-10-20 12:45:00,169.27,169.4,169.23,169.32,2300.0,99.9994,100.0762,99.9758,100.029,2300.0
2014-10-20 12:50:00,169.27,169.4,169.27,169.35,5000.0,99.9994,100.0762,99.9994,100.0467,5000.0
2014-10-20 12:55:00,169.33,169.34,169.11,169.22,6800.0,100.0349,100.0408,99.9049,99.9699,6800.0
2014-10-20 13:00:00,169.28,169.4,169.25,169.32,3200.0,100.0053,100.0762,99.9876,100.029,3200.0
2014-10-20 13:05:00,169.35,169.47,169.23,169.46,7200.0,100.0467,100.1176,99.9758,100.1117,7200.0
2014-10-20 13:10:00,169.42,169.43,169.3,169.41,2800.0,100.088,100.0939,100.0171,100.0821,2800.0
2014-10-20 13:15:00,169.41,169.51,169.36,169.51,1900.0,100.0821,100.1412,100.0526,100.1412,1900.0
2014-10-20 13:20:00,169.53,169.58,169.46,169.48,2900.0,100.153,100.1826,100.1117,100.1235,2900.0
2014-10-20 13:25:00,169.51,169.62,169.51,169.6,3800.0,100.1412,100.2062,100.1412,100.1944,3800.0
2014-10-20 13:30:00,169.54,169.55,169.46,169.52,2300.0,100.1589,100.1648,100.1117,100.1471,2300.0
2014-10-20 13:35:00,169.52,169.63,169.52,169.58,4500.0,100.1471,100.2121,100.1471,100.1826,4500.0
2014-10-20 13:40:00,169.59,169.61,169.44,169.5,4300.0,100.1885,100.2003,100.0998,100.1353,4300.0
2014-10-20 13:45:00,169.54,169.63,169.33,169.33,2500.0,100.1589,100.2121,100.0349,100.0349,2500.0
2014-10-20 13:50:00,169.34,169.51,169.33,169.41,7000.0,100.0408,100.1412,100.0349,100.0821,7000.0
2014-10-20 13:55:00,169.39,169.39,169.23,169.31,2800.0,100.0703,100.0703,99.9758,100.023,2800.0
2014-10-20 14:00:00,169.3,169.45,169.3,169.37,5100.0,100.0171,100.1058,100.0171,100.0585,5100.0
2014-10-20 14:05:00,169.37,169.53,169.37,169.46,6800.0,100.0585,100.153,100.0585,100.1117,6800.0
2014-10-20 14:10:00,169.46,169.64,169.46,169.63,7200.0,100.1117,100.218,100.1117,100.2121,7200.0
2014-10-20 14:15:00,169.61,169.63,169.41,169.41,5300.0,100.2003,100.2121,100.0821,100.0821,5300.0
2014-10-20 14:20:00,169.44,169.5,169.39,169.4,4800.0,100.0998,100.1353,100.0703,100.0762,4800.0
2014-10-20 14:25:00,169.41,169.49,169.39,169.49,4500.0,100.0821,100.1294,100.0703,100.1294,4500.0
2014-10-20 14:30:00,169.49,169.6,169.43,169.57,5400.0,100.1294,100.1944,100.0939,100.1766,5400.0
2014-10-20 14:35:00,169.53,169.66,169.48,169.6,7100.0,100.153,100.2298,100.1235,100.1944,7100.0
2014-10-20 14:40:00,169.6,169.84,169.6,169.83,4700.0,100.1944,100.3362,100.1944,100.3302,4700.0
2014-10-20 14:45:00,169.83,169.83,169.72,169.75,5800.0,100.3302,100.3302,100.2653,100.283,5800.0
2014-10-20 14:50:00,169.76,169.83,169.68,169.82,5800.0,100.2889,100.3302,100.2416,100.3243,5800.0
2014-10-20 14:55:00,169.79,169.94,169.77,169.92,7500.0,100.3066,100.3952,100.2948,100.3834,7500.0
2014-10-20 15:00:00,169.92,170.02,169.81,169.85,7500.0,100.3834,100.4425,100.3184,100.3421,7500.0
2014-10-20 15:05:00,169.82,170.03,169.79,169.87,13600.0,100.3243,100.4484,100.3066,100.3539,13600.0
2014-10-20 15:10:00,169.88,170.04,169.84,169.96,9300.0,100.3598,100.4543,100.3362,100.407,9300.0
2014-10-20 15:15:00,169.93,170.01,169.62,169.62,15700.0,100.3893,100.4366,100.2062,100.2062,15700.0
2014-10-20 15:20:00,169.6,169.65,169.48,169.58,10200.0,100.1944,100.2239,100.1235,100.1826,10200.0
2014-10-20 15:25:00,169.62,169.83,169.51,169.78,11100.0,100.2062,100.3302,100.1412,100.3007,11100.0
2014-10-20 15:30:00,169.8,170.09,169.77,170.03,12900.0,100.3125,100.4838,100.2948,100.4484,12900.0
2014-10-20 15:35:00,170.05,170.06,169.89,170.05,13300.0,100.4602,100.4661,100.3657,100.4602,13300.0
2014-10-20 15:40:00,170.06,170.19,170.06,170.14,19100.0,100.4661,100.5429,100.4661,100.5134,19100.0
2014-10-20 15:45:00,170.15,170.22,169.83,170.0,24900.0,100.5193,100.5606,100.3302,100.4307,24900.0
2014-10-20 15:50:00,170.02,170.25,169.96,170.24,30400.0,100.4425,100.5784,100.407,100.5725,30400.0
2014-10-20 15:55:00,170.26,170.42,170.17,170.35,83300.0,100.5843,100.6788,100.5311,100.6374,83300.0
2014-10-21 09:30:00,170.37,170.97,170.1,170.16,16300.0,100.6493,101.0037,100.4898,100.5252,16300.0
2014-10-21 09:35:00,170.3,170.98,170.13,170.98,15000.0,100.6079,101.0096,100.5075,101.0096,15000.0
2014-10-21 09:40:00,171.12,171.12,170.23,170.54,23000.0,101.0923,101.0923,100.5666,100.7497,23000.0
2014-10-21 09:45:00,170.3,170.88,170.3,170.38,10200.0,100.6079,100.9506,100.6079,100.6552,10200.0
2014-10-21 09:50:00,170.23,170.51,170.23,170.27,8300.0,100.5666,100.732,100.5666,100.5902,8300.0
2014-10-21 09:55:00,170.33,170.34,170.05,170.18,11200.0,100.6256,100.6315,100.4602,100.537,11200.0
2014-10-21 10:00:00,170.13,170.74,170.13,170.64,11500.0,100.5075,100.8678,100.5075,100.8088,11500.0
2014-10-21 10:05:00,170.62,170.68,170.25,170.29,13100.0,100.797,100.8324,100.5784,100.602,13100.0
2014-10-21 10:10:00,170.29,170.52,170.27,170.45,6200.0,100.602,100.7379,100.5902,100.6965,6200.0
2014-10-21 10:15:00,170.43,170.43,170.25,170.36,11500.0,100.6847,100.6847,100.5784,100.6434,11500.0
2014-10-21 10:20:00,170.34,170.4,170.15,170.17,6300.0,100.6315,100.667,100.5193,100.5311,6300.0
2014-10-21 10:25:00,170.17,170.32,170.09,170.2,6400.0,100.5311,100.6197,100.4838,100.5488,6400.0
2014-10-21 10:30:00,170.19,170.44,170.15,170.34,3200.0,100.5429,100.6906,100.5193,100.6315,3200.0
2014-10-21 10:35:00,170.33,170.36,170.21,170.35,6400.0,100.6256,100.6434,100.5547,100.6374,6400.0
2014-10-21 10:40:00,170.34,170.47,170.32,170.43,4500.0,100.6315,100.7083,100.6197,100.6847,4500.0
2014-10-21 10:45:00,170.47,170.66,170.42,170.56,8300.0,100.7083,100.8206,100.6788,100.7615,8300.0
2014-10-21 10:50:00,170.54,170.61,170.48,170.48,9500.0,100.7497,100.791,100.7142,100.7142,9500.0
2014-10-21 10:55:00,170.48,170.48,170.29,170.42,5700.0,100.7142,100.7142,100.602,100.6788,5700.0
2014-10-21 11:00:00,170.48,170.59,170.38,170.59,8400.0,100.7142,100.7792,100.6552,100.7792,8400.0
2014-10-21 11:05:00,170.57,170.77,170.57,170.72,26200.0,100.7674,100.8856,100.7674,100.856,26200.0
2014-10-21 11:10:00,170.72,170.72,170.55,170.55,8600.0,100.856,100.856,100.7556,100.7556,8600.0
2014-10-21 11:15:00,170.58,170.68,170.54,170.67,7700.0,100.7733,100.8324,100.7497,100.8265,7700.0
2014-10-21 11:20:00,170.74,170.89,170.73,170.88,4500.0,100.8678,100.9565,100.8619,100.9506,4500.0
2014-10-21 11:25:00,170.86,170.88,170.66,170.88,9400.0,100.9387,100.9506,100.8206,100.9506,9400.0
2014-10-21 11:30:00,170.86,170.93,170.77,170.93,7400.0,100.9387,100.9801,100.8856,100.9801,7400.0
2014-10-21 11:35:00,170.95,171.04,170.89,171.02,11400.0,100.9919,101.0451,100.9565,101.0333,11400.0
2014-10-21 11:40:00,170.97,171.06,170.87,170.9,5700.0,101.0037,101.0569,100.9446,100.9624,5700.0
2014-10-21 11:45:00,170.87,171.01,170.87,170.96,5000.0,100.9446,101.0274,100.9446,100.9978,5000.0
2014-10-21 11:50:00,170.95,170.95,170.82,170.89,4700.0,100.9919,100.9919,100.9151,100.9565,4700.0
2014-10-21 11:55:00,170.91,171.01,170.91,170.98,6700.0,100.9683,101.0274,100.9683,101.0096,6700.0
2014-10-21 12:00:00,170.99,171.22,170.95,171.22,14000.0,101.0155,101.1514,100.9919,101.1514,14000.0
2014-10-21 12:05:00,171.22,171.31,171.19,171.26,6300.0,101.1514,101.2046,101.1337,101.175,6300.0
2014-10-21 12:10:00,171.24,171.49,171.12,171.49,11200.0,101.1632,101.3109,101.0923,101.3109,11200.0
2014-10-21 12:15:00,171.47,171.53,171.41,171.45,6100.0,101.2991,101.3346,101.2637,101.2873,6100.0
2014-10-21 12:20:00,171.43,171.47,171.36,171.41,3400.0,101.2755,101.2991,101.2341,101.2637,3400.0
2014-10-21 12:25:00,171.46,171.46,171.34,171.4,3800.0,101.2932,101.2932,101.2223,101.2578,3800.0
2014-10-21 12:30:00,171.43,171.5,171.33,171.35,8500.0,101.2755,101.3168,101.2164,101.2282,8500.0
2014-10-21 12:35:00,171.33,171.34,171.28,171.3,2300.0,101.2164,101.2223,101.1869,101.1987,2300.0
2014-10-21 12:40:00,171.36,171.42,171.31,171.31,2800.0,101.2341,101.2696,101.2046,101.2046,2800.0
2014-10-21 12:45:00,171.37,171.49,171.36,171.49,3000.0,101.24,101.3109,101.2341,101.3109,3000.0
2014-10-21 12:50:00,171.5,171.65,171.43,171.65,12600.0,101.3168,101.4054,101.2755,101.4054,12600.0
2014-10-21 12:55:00,171.63,171.64,171.53,171.53,2100.0,101.3936,101.3995,101.3346,101.3346,2100.0
2014-10-21 13:00:00,171.51,171.51,171.39,171.5,5600.0,101.3227,101.3227,101.2518,101.3168,5600.0
2014-10-21 13:05:00,171.5,171.5,171.22,171.27,6600.0,101.3168,101.3168,101.1514,101.181,6600.0
2014-10-21 13:10:00,171.24,171.4,171.24,171.33,3800.0,101.1632,101.2578,101.1632,101.2164,3800.0
2014-10-21 13:15:00,171.33,171.38,171.3,171.31,5100.0,101.2164,101.2459,101.1987,101.2046,5100.0
2014-10-21 13:20:00,171.28,171.36,171.24,171.34,5300.0,101.1869,101.2341,101.1632,101.2223,5300.0
2014-10-21 13:25:00,171.37,171.45,171.35,171.45,8600.0,101.24,101.2873,101.2282,101.2873,8600.0
2014-10-21 13:30:00,171.46,171.78,171.42,171.74,11800.0,101.2932,101.4822,101.2696,101.4586,11800.0
2014-10-21 13:35:00,171.74,171.74,171.53,171.54,14300.0,101.4586,101.4586,101.3346,101.3405,14300.0
2014-10-21 13:40:00,171.55,171.79,171.35,171.67,46700.0,101.3464,101.4882,101.2282,101.4173,46700.0
2014-10-21 13:45:00,171.66,171.71,171.61,171.68,2600.0,101.4114,101.4409,101.3818,101.4232,2600.0
2014-10-21 13:50:00,171.67,171.76,171.61,171.74,2700.0,101.4173,101.4704,101.3818,101.4586,2700.0
2014-10-21 13:55:00,171.74,171.74,171.51,171.53,2900.0,101.4586,101.4586,101.3227,101.3346,2900.0
2014-10-21 14:00:00,171.53,171.68,171.53,171.68,2700.0,101.3346,101.4232,101.3346,101.4232,2700.0
2014-10-21 14:05:00,171.72,171.97,171.72,171.89,4000.0,101.4468,101.5945,101.4468,101.5472,4000.0
2014-10-21 14:10:00,171.94,171.99,171.88,171.9,5700.0,101.5768,101.6063,101.5413,101.5531,5700.0
2014-10-21 14:15:00,171.91,171.92,171.81,171.91,4900.0,101.559,101.565,101.5,101.559,4900.0
2014-10-21 14:20:00,171.84,171.84,171.64,171.66,2300.0,101.5177,101.5177,101.3995,101.4114,2300.0
2014-10-21 14:25:00,171.64,171.74,171.64,171.7,5900.0,101.3995,101.4586,101.3995,101.435,5900.0
2014-10-21 14:30:00,171.7,171.79,171.64,171.76,5700.0,101.435,101.4882,101.3995,101.4704,5700.0
2014-10-21 14:35:00,171.75,171.93,171.74,171.93,3700.0,101.4645,101.5709,101.4586,101.5709,3700.0
2014-10-21 14:40:00,171.94,171.94,171.63,171.68,7500.0,101.5768,101.5768,101.3936,101.4232,7500.0
2014-10-21 14:45:00,171.66,171.71,171.39,171.42,6200.0,101.4114,101.4409,101.2518,101.2696,6200.0
2014-10-21 14:50:00,171.5,171.6,171.4,171.4,6300.0,101.3168,101.3759,101.2578,101.2578,6300.0
2014-10-21 14:55:00,171.42,171.42,171.14,171.19,9100.0,101.2696,101.2696,101.1042,101.1337,9100.0
2014-10-21 15:00:00,171.21,171.54,171.15,171.54,10100.0,101.1455,101.3405,101.1101,101.3405,10100.0
2014-10-21 15:05:00,171.51,171.53,171.41,171.42,10400.0,101.3227,101.3346,101.2637,101.2696,10400.0
2014-10-21 15:10:00,171.47,171.65,171.42,171.54,12800.0,101.2991,101.4054,101.2696,101.3405,12800.0
2014-10-21 15:15:00,171.54,171.55,171.43,171.51,15200.0,101.3405,101.3464,101.2755,101.3227,15200.0
2014-10-21 15:20:00,171.52,171.78,171.52,171.72,7400.0,101.3286,101.4822,101.3286,101.4468,7400.0
2014-10-21 15:25:00,171.75,171.96,171.72,171.89,13800.0,101.4645,101.5886,101.4468,101.5472,13800.0
2014-10-21 15:30:00,171.88,172.0,171.85,171.99,16300.0,101.5413,101.6122,101.5236,101.6063,16300.0
2014-10-21 15:35:00,171.98,171.99,171.84,171.84,26300.0,101.6004,101.6063,101.5177,101.5177,26300.0
2014-10-21 15:40:00,171.85,171.92,171.74,171.9,17100.0,101.5236,101.565,101.4586,101.5531,17100.0
2014-10-21 15:45:00,171.92,172.0,171.72,171.77,40200.0,101.565,101.6122,101.4468,101.4763,40200.0
2014-10-21 15:50:00,171.79,171.79,171.65,171.66,48900.0,101.4882,101.4882,101.4054,101.4114,48900.0
2014-10-21 15:55:00,171.68,172.03,171.67,171.81,111000.0,101.4232,101.6299,101.4173,101.5,111000.0
2014-10-22 09:30:00,172.34,173.91,172.34,173.69,41000.0,101.8131,102.7406,101.8131,102.6106,41000.0
2014-10-22 09:35:00,173.67,173.8,173.01,173.31,23100.0,102.5988,102.6756,102.2089,102.3861,23100.0
2014-10-22 09:40:00,173.32,173.61,172.65,172.8,20100.0,102.392,102.5634,101.9962,102.0848,20100.0
2014-10-22 09:45:00,172.72,172.72,171.91,172.42,11300.0,102.0376,102.0376,101.559,101.8603,11300.0
2014-10-22 09:50:00,172.47,172.49,172.19,172.42,3900.0,101.8899,101.9017,101.7245,101.8603,3900.0
2014-10-22 09:55:00,172.33,172.4,171.9,172.1,9400.0,101.8072,101.8485,101.5531,101.6713,9400.0
2014-10-22 10:00:00,172.12,172.17,171.83,172.12,13400.0,101.6831,101.7126,101.5118,101.6831,13400.0
2014-10-22 10:05:00,172.16,172.55,172.09,172.37,18000.0,101.7067,101.9371,101.6654,101.8308,18000.0
2014-10-22 10:10:00,172.29,172.96,172.27,172.68,11700.0,101.7835,102.1794,101.7717,102.0139,11700.0
2014-10-22 10:15:00,172.67,172.73,172.35,172.47,5200.0,102.008,102.0435,101.819,101.8899,5200.0
2014-10-22 10:20:00,172.48,172.53,172.2,172.2,9500.0,101.8958,101.9253,101.7304,101.7304,9500.0
2014-10-22 10:25:00,172.28,172.38,172.08,172.17,17200.0,101.7776,101.8367,101.6595,101.7126,17200.0
2014-10-22 10:30:00,172.15,172.2,171.94,172.2,11400.0,101.7008,101.7304,101.5768,101.7304,11400.0
2014-10-22 10:35:00,172.15,172.15,171.88,171.94,5000.0,101.7008,101.7008,101.5413,101.5768,5000.0
2014-10-22 10:40:00,171.93,171.93,171.81,171.9,3400.0,101.5709,101.5709,101.5,101.5531,3400.0
2014-10-22 10:45:00,171.83,172.17,171.82,172.17,6100.0,101.5118,101.7126,101.5059,101.7126,6100.0
2014-10-22 10:50:00,172.13,172.27,172.08,172.17,5600.0,101.689,101.7717,101.6595,101.7126,5600.0
2014-10-22 10:55:00,172.16,172.36,172.16,172.3,14300.0,101.7067,101.8249,101.7067,101.7894,14300.0
2014-10-22 11:00:00,172.25,172.48,172.18,172.36,5400.0,101.7599,101.8958,101.7186,101.8249,5400.0
2014-10-22 11:05:00,172.41,172.49,172.35,172.38,5100.0,101.8544,101.9017,101.819,101.8367,5100.0
2014-10-22 11:10:00,172.39,172.41,172.27,172.27,12300.0,101.8426,101.8544,101.7717,101.7717,12300.0
2014-10-22 11:15:00,172.26,172.3,172.14,172.21,8800.0,101.7658,101.7894,101.6949,101.7363,8800.0
2014-10-22 11:20:00,172.25,172.41,172.25,172.37,15000.0,101.7599,101.8544,101.7599,101.8308,15000.0
2014-10-22 11:25:00,172.34,172.36,172.21,172.26,12200.0,101.8131,101.8249,101.7363,101.7658,12200.0
2014-10-22 11:30:00,172.28,172.32,172.13,172.19,8700.0,101.7776,101.8013,101.689,101.7245,8700.0
2014-10-22 11:35:00,172.17,172.33,172.17,172.3,13500.0,101.7126,101.8072,101.7126,101.7894,13500.0
2014-10-22 11:40:00,172.31,172.31,172.03,172.07,8300.0,101.7954,101.7954,101.6299,101.6536,8300.0
2014-10-22 11:45:00,172.07,172.21,172.06,172.18,4700.0,101.6536,101.7363,101.6477,101.7186,4700.0
2014-10-22 11:50:00,172.2,172.22,172.05,172.07,8000.0,101.7304,101.7422,101.6418,101.6536,8000.0
2014-10-22 11:55:00,172.07,172.21,172.03,172.17,8200.0,101.6536,101.7363,101.6299,101.7126,8200.0
2014-10-22 12:00:00,172.17,172.34,172.13,172.28,7400.0,101.7126,101.8131,101.689,101.7776,7400.0
2014-10-22 12:05:00,172.27,172.27,172.11,172.13,6600.0,101.7717,101.7717,101.6772,101.689,6600.0
2014-10-22 12:10:00,172.16,172.19,172.13,172.15,6100.0,101.7067,101.7245,101.689,101.7008,6100.0
2014-10-22 12:15:00,172.14,172.39,172.14,172.34,21600.0,101.6949,101.8426,101.6949,101.8131,21600.0
2014-10-22 12:20:00,172.45,172.57,172.45,172.51,3500.0,101.8781,101.949,101.8781,101.9135,3500.0
2014-10-22 12:25:00,172.44,172.54,172.4,172.46,9500.0,101.8722,101.9312,101.8485,101.884,9500.0
2014-10-22 12:30:00,172.43,172.43,172.19,172.27,4400.0,101.8662,101.8662,101.7245,101.7717,4400.0
2014-10-22 12:35:00,172.29,172.3,172.1,172.21,6500.0,101.7835,101.7894,101.6713,101.7363,6500.0
2014-10-22 12:40:00,172.2,172.43,172.18,172.37,8200.0,101.7304,101.8662,101.7186,101.8308,8200.0
2014-10-22 12:45:00,172.34,172.51,172.34,172.39,11200.0,101.8131,101.9135,101.8131,101.8426,11200.0
2014-10-22 12:50:00,172.39,172.39,172.22,172.24,13700.0,101.8426,101.8426,101.7422,101.754,13700.0
2014-10-22 12:55:00,172.24,172.31,172.16,172.27,8500.0,101.754,101.7954,101.7067,101.7717,8500.0
2014-10-22 13:00:00,172.25,172.32,172.08,172.1,8300.0,101.7599,101.8013,101.6595,101.6713,8300.0
2014-10-22 13:05:00,172.07,172.2,172.07,172.2,7600.0,101.6536,101.7304,101.6536,101.7304,7600.0
2014-10-22 13:10:00,172.24,172.24,172.07,172.08,3300.0,101.754,101.754,101.6536,101.6595,3300.0
2014-10-22 13:15:00,172.1,172.23,172.03,172.18,7300.0,101.6713,101.7481,101.6299,101.7186,7300.0
2014-10-22 13:20:00,172.19,172.19,171.94,171.95,8800.0,101.7245,101.7245,101.5768,101.5827,8800.0
2014-10-22 13:25:00,171.9,172.0,171.87,171.94,6500.0,101.5531,101.6122,101.5354,101.5768,6500.0
2014-10-22 13:30:00,171.94,171.94,171.75,171.83,6200.0,101.5768,101.5768,101.4645,101.5118,6200.0
2014-10-22 13:35:00,171.85,171.93,171.83,171.93,2300.0,101.5236,101.5709,101.5118,101.5709,2300.0
2014-10-22 13:40:00,171.94,172.0,171.84,171.89,2400.0,101.5768,101.6122,101.5177,101.5472,2400.0
2014-10-22 13:45:00,171.93,171.94,171.79,171.79,4500.0,101.5709,101.5768,101.4882,101.4882,4500.0
2014-10-22 13:50:00,171.81,171.88,171.8,171.85,4800.0,101.5,101.5413,101.4941,101.5236,4800.0
2014-10-22 13:55:00,171.84,171.84,171.65,171.67,5100.0,101.5177,101.5177,101.4054,101.4173,5100.0
2014-10-22 14:00:00,171.63,171.71,171.58,171.6,7700.0,101.3936,101.4409,101.3641,101.3759,7700.0
2014-10-22 14:05:00,171.61,171.7,171.57,171.64,9200.0,101.3818,101.435,101.3582,101.3995,9200.0
2014-10-22 14:10:00,171.67,171.75,171.6,171.75,7000.0,101.4173,101.4645,101.3759,101.4645,7000.0
2014-10-22 14:15:00,171.73,171.82,171.66,171.72,8100.0,101.4527,101.5059,101.4114,101.4468,8100.0
2014-10-22 14:20:00,171.75,171.8,171.66,171.71,4500.0,101.4645,101.4941,101.4114,101.4409,4500.0
2014-10-22 14:25:00,171.68,171.82,171.68,171.75,3500.0,101.4232,101.5059,101.4232,101.4645,3500.0
2014-10-22 14:30:00,171.73,171.74,171.6,171.69,2600.0,101.4527,101.4586,101.3759,101.4291,2600.0
2014-10-22 14:35:00,171.69,171.88,171.65,171.8,7100.0,101.4291,101.5413,101.4054,101.4941,7100.0
2014-10-22 14:40:00,171.78,172.02,171.76,171.97,10800.0,101.4822,101.624,101.4704,101.5945,10800.0
2014-10-22 14:45:00,171.96,172.2,171.9,172.12,8100.0,101.5886,101.7304,101.5531,101.6831,8100.0
2014-10-22 14:50:00,172.09,172.1,171.97,171.97,5500.0,101.6654,101.6713,101.5945,101.5945,5500.0
2014-10-22 14:55:00,172.0,172.15,171.97,172.14,12000.0,101.6122,101.7008,101.5945,101.6949,12000.0
2014-10-22 15:00:00,172.13,172.24,172.06,172.24,12800.0,101.689,101.754,101.6477,101.754,12800.0
2014-10-22 15:05:00,172.21,172.25,172.16,172.2,11700.0,101.7363,101.7599,101.7067,101.7304,11700.0
2014-10-22 15:10:00,172.2,172.35,172.15,172.34,13700.0,101.7304,101.819,101.7008,101.8131,13700.0
2014-10-22 15:15:00,172.33,172.41,172.26,172.26,9700.0,101.8072,101.8544,101.7658,101.7658,9700.0
2014-10-22 15:20:00,172.24,172.24,172.09,172.18,11100.0,101.754,101.754,101.6654,101.7186,11100.0
2014-10-22 15:25:00,172.17,172.27,172.12,172.21,12500.0,101.7126,101.7717,101.6831,101.7363,12500.0
2014-10-22 15:30:00,172.21,172.21,171.99,171.99,11400.0,101.7363,101.7363,101.6063,101.6063,11400.0
2014-10-22 15:35:00,172.0,172.07,171.87,171.92,10700.0,101.6122,101.6536,101.5354,101.565,10700.0
2014-10-22 15:40:00,171.93,171.97,171.71,171.79,17800.0,101.5709,101.5945,101.4409,101.4882,17800.0
2014-10-22 15:45:00,171.76,171.76,171.48,171.48,16100.0,101.4704,101.4704,101.305,101.305,16100.0
2014-10-22 15:50:00,171.49,171.76,171.49,171.72,33600.0,101.3109,101.4704,101.3109,101.4468,33600.0
2014-10-22 15:55:00,171.71,171.74,171.28,171.56,91100.0,101.4409,101.4586,101.1869,101.3523,91100.0
2014-10-23 09:30:00,172.32,172.53,171.51,171.66,22200.0,101.8013,101.9253,101.3227,101.4114,22200.0
2014-10-23 09:35:00,171.6,172.27,171.44,171.62,24600.0,101.3759,101.7717,101.2814,101.3877,24600.0
2014-10-23 09:40:00,171.54,172.3,171.54,171.71,28900.0,101.3405,101.7894,101.3405,101.4409,28900.0
2014-10-23 09:45:00,171.88,172.15,171.87,172.0,33900.0,101.5413,101.7008,101.5354,101.6122,33900.0
2014-10-23 09:50:00,172.01,172.16,171.84,171.97,12900.0,101.6181,101.7067,101.5177,101.5945,12900.0
2014-10-23 09:55:00,171.91,171.91,171.4,171.4,19000.0,101.559,101.559,101.2578,101.2578,19000.0
2014-10-23 10:00:00,171.47,171.75,171.17,171.66,24400.0,101.2991,101.4645,101.1219,101.4114,24400.0
2014-10-23 10:05:00,171.66,171.75,171.56,171.58,11300.0,101.4114,101.4645,101.3523,101.3641,11300.0
2014-10-23 10:10:00,171.59,171.66,171.44,171.53,9700.0,101.37,101.4114,101.2814,101.3346,9700.0
2014-10-23 10:15:00,171.54,171.77,171.5,171.52,36000.0,101.3405,101.4763,101.3168,101.3286,36000.0
2014-10-23 10:20:00,171.56,171.61,171.46,171.5,9200.0,101.3523,101.3818,101.2932,101.3168,9200.0
2014-10-23 10:25:00,171.49,171.67,171.32,171.38,14600.0,101.3109,101.4173,101.2105,101.2459,14600.0
2014-10-23 10:30:00,171.38,171.51,171.25,171.25,10700.0,101.2459,101.3227,101.1691,101.1691,10700.0
2014-10-23 10:35:00,171.26,171.34,171.02,171.18,10900.0,101.175,101.2223,101.0333,101.1278,10900.0
2014-10-23 10:40:00,171.23,171.28,171.08,171.26,26900.0,101.1573,101.1869,101.0687,101.175,26900.0
2014-10-23 10:45:00,171.26,171.46,171.21,171.45,12000.0,101.175,101.2932,101.1455,101.2873,12000.0
2014-10-23 10:50:00,171.43,171.63,171.39,171.63,11600.0,101.2755,101.3936,101.2518,101.3936,11600.0
2014-10-23 10:55:00,171.61,171.94,171.57,171.94,5200.0,101.3818,101.5768,101.3582,101.5768,5200.0
2014-10-23 11:00:00,171.97,172.22,171.96,172.14,16900.0,101.5945,101.7422,101.5886,101.6949,16900.0
2014-10-23 11:05:00,172.11,172.23,172.06,172.12,9500.0,101.6772,101.7481,101.6477,101.6831,9500.0
2014-10-23 11:10:00,172.23,172.47,172.13,172.42,10900.0,101.7481,101.8899,101.689,101.8603,10900.0
2014-10-23 11:15:00,172.42,172.5,172.39,172.44,4600.0,101.8603,101.9076,101.8426,101.8722,4600.0
2014-10-23 11:20:00,172.44,172.46,172.02,172.07,7200.0,101.8722,101.884,101.624,101.6536,7200.0
2014-10-23 11:25:00,172.07,172.07,171.92,172.03,10600.0,101.6536,101.6536,101.565,101.6299,10600.0
2014-10-23 11:30:00,172.06,172.34,172.04,172.28,15300.0,101.6477,101.8131,101.6358,101.7776,15300.0
2014-10-23 11:35:00,172.26,172.3,172.16,172.16,6200.0,101.7658,101.7894,101.7067,101.7067,6200.0
2014-10-23 11:40:00,172.17,172.22,172.07,172.22,16100.0,101.7126,101.7422,101.6536,101.7422,16100.0
2014-10-23 11:45:00,172.23,172.49,172.16,172.44,11600.0,101.7481,101.9017,101.7067,101.8722,11600.0
2014-10-23 11:50:00,172.45,172.45,172.34,172.38,8100.0,101.8781,101.8781,101.8131,101.8367,8100.0
2014-10-23 11:55:00,172.35,172.5,172.35,172.42,8200.0,101.819,101.9076,101.819,101.8603,8200.0
2014-10-23 12:00:00,172.43,172.49,172.31,172.32,11200.0,101.8662,101.9017,101.7954,101.8013,11200.0
2014-10-23 12:05:00,172.33,172.36,172.22,172.29,6600.0,101.8072,101.8249,101.7422,101.7835,6600.0
2014-10-23 12:10:00,172.29,172.32,172.14,172.15,6700.0,101.7835,101.8013,101.6949,101.7008,6700.0
2014-10-23 12:15:00,172.16,172.16,172.0,172.06,6200.0,101.7067,101.7067,101.6122,101.6477,6200.0
2014-10-23 12:20:00,172.06,172.08,171.98,172.04,8300.0,101.6477,101.6595,101.6004,101.6358,8300.0
2014-10-23 12:25:00,172.05,172.45,172.05,172.42,10900.0,101.6418,101.8781,101.6418,101.8603,10900.0
2014-10-23 12:30:00,172.38,172.4,172.29,172.36,4600.0,101.8367,101.8485,101.7835,101.8249,4600.0
2014-10-23 12:35:00,172.37,172.4,172.34,172.39,4100.0,101.8308,101.8485,101.8131,101.8426,4100.0
2014-10-23 12:40:00,172.42,172.52,172.37,172.39,4500.0,101.8603,101.9194,101.8308,101.8426,4500.0
2014-10-23 12:45:00,172.42,172.43,172.32,172.36,4400.0,101.8603,101.8662,101.8013,101.8249,4400.0
2014-10-23 12:50:00,172.37,172.5,172.29,172.29,10100.0,101.8308,101.9076,101.7835,101.7835,10100.0
2014-10-23 12:55:00,172.27,172.27,172.17,172.22,4100.0,101.7717,101.7717,101.7126,101.7422,4100.0
2014-10-23 13:00:00,172.22,172.22,172.12,172.16,6800.0,101.7422,101.7422,101.6831,101.7067,6800.0
2014-10-23 13:05:00,172.14,172.3,172.14,172.24,7900.0,101.6949,101.7894,101.6949,101.754,7900.0
2014-10-23 13:10:00,172.24,172.31,172.19,172.19,5200.0,101.754,101.7954,101.7245,101.7245,5200.0
2014-10-23 13:15:00,172.2,172.31,172.18,172.19,23100.0,101.7304,101.7954,101.7186,101.7245,23100.0
2014-10-23 13:20:00,172.17,172.32,172.13,172.26,8000.0,101.7126,101.8013,101.689,101.7658,8000.0
2014-10-23 13:25:00,172.25,172.58,172.25,172.58,4200.0,101.7599,101.9549,101.7599,101.9549,4200.0
2014-10-23 13:30:00,172.58,172.78,172.54,172.75,5300.0,101.9549,102.073,101.9312,102.0553,5300.0
2014-10-23 13:35:00,172.72,172.78,172.64,172.75,3200.0,102.0376,102.073,101.9903,102.0553,3200.0
2014-10-23 13:40:00,172.74,172.8,172.71,172.77,5000.0,102.0494,102.0848,102.0317,102.0671,5000.0
2014-10-23 13:45:00,172.77,172.77,172.64,172.73,5700.0,102.0671,102.0671,101.9903,102.0435,5700.0
2014-10-23 13:50:00,172.7,172.7,172.57,172.59,4800.0,102.0258,102.0258,101.949,101.9608,4800.0
2014-10-23 13:55:00,172.57,172.59,172.5,172.53,5100.0,101.949,101.9608,101.9076,101.9253,5100.0
2014-10-23 14:00:00,172.55,172.72,172.53,172.65,9500.0,101.9371,102.0376,101.9253,101.9962,9500.0
2014-10-23 14:05:00,172.66,172.67,172.52,172.57,10200.0,102.0021,102.008,101.9194,101.949,10200.0
2014-10-23 14:10:00,172.59,172.59,172.46,172.47,10800.0,101.9608,101.9608,101.884,101.8899,10800.0
2014-10-23 14:15:00,172.47,172.59,172.41,172.56,23000.0,101.8899,101.9608,101.8544,101.943,23000.0
2014-10-23 14:20:00,172.59,172.62,172.52,172.56,3900.0,101.9608,101.9785,101.9194,101.943,3900.0
2014-10-23 14:25:00,172.59,172.73,172.57,172.72,5200.0,101.9608,102.0435,101.949,102.0376,5200.0
2014-10-23 14:30:00,172.67,172.79,172.67,172.69,4200.0,102.008,102.0789,102.008,102.0198,4200.0
2014-10-23 14:35:00,172.73,172.77,172.71,172.76,8700.0,102.0435,102.0671,102.0317,102.0612,8700.0
2014-10-23 14:40:00,172.76,172.86,172.73,172.76,12400.0,102.0612,102.1203,102.0435,102.0612,12400.0
2014-10-23 14:45:00,172.76,172.82,172.74,172.8,10300.0,102.0612,102.0966,102.0494,102.0848,10300.0
2014-10-23 14:50:00,172.82,172.88,172.71,172.78,6600.0,102.0966,102.1321,102.0317,102.073,6600.0
2014-10-23 14:55:00,172.76,172.76,172.3,172.61,13000.0,102.0612,102.0612,101.7894,101.9726,13000.0
2014-10-23 15:00:00,172.59,172.59,172.28,172.4,9900.0,101.9608,101.9608,101.7776,101.8485,9900.0
2014-10-23 15:05:00,172.31,172.47,172.21,172.39,14800.0,101.7954,101.8899,101.7363,101.8426,14800.0
2014-10-23 15:10:00,172.34,172.55,172.34,172.49,7500.0,101.8131,101.9371,101.8131,101.9017,7500.0
2014-10-23 15:15:00,172.44,172.59,172.33,172.42,7000.0,101.8722,101.9608,101.8072,101.8603,7000.0
2014-10-23 15:20:00,172.41,172.55,172.38,172.52,6000.0,101.8544,101.9371,101.8367,101.9194,6000.0
2014-10-23 15:25:00,172.52,172.55,172.33,172.35,10600.0,101.9194,101.9371,101.8072,101.819,10600.0
2014-10-23 15:30:00,172.32,172.86,172.32,172.84,14100.0,101.8013,102.1203,101.8013,102.1085,14100.0
2014-10-23 15:35:00,172.8,172.83,172.44,172.53,13900.0,102.0848,102.1026,101.8722,101.9253,13900.0
2014-10-23 15:40:00,172.57,172.57,172.39,172.56,11400.0,101.949,101.949,101.8426,101.943,11400.0
2014-10-23 15:45:00,172.58,172.64,172.34,172.34,20200.0,101.9549,101.9903,101.8131,101.8131,20200.0
2014-10-23 15:50:00,172.37,172.43,172.1,172.15,28100.0,101.8308,101.8662,101.6713,101.7008,28100.0
2014-10-23 15:55:00,172.19,172.42,171.97,172.37,58000.0,101.7245,101.8603,101.5945,101.8308,58000.0
2014-10-24 09:30:00,172.8,173.28,172.53,173.23,15500.0,102.0848,102.3684,101.9253,102.3389,15500.0
2014-10-24 09:35:00,173.23,173.95,173.13,173.71,6600.0,102.3389,102.7642,102.2798,102.6224,6600.0
2014-10-24 09:40:00,173.69,173.78,172.82,172.82,4700.0,102.6106,102.6638,102.0966,102.0966,4700.0
2014-10-24 09:45:00,172.73,173.04,172.73,172.82,8900.0,102.0435,102.2266,102.0435,102.0966,8900.0
2014-10-24 09:50:00,172.86,172.86,172.61,172.61,4900.0,102.1203,102.1203,101.9726,101.9726,4900.0
2014-10-24 09:55:00,172.64,172.8,172.61,172.76,3900.0,101.9903,102.0848,101.9726,102.0612,3900.0
2014-10-24 10:00:00,172.76,172.96,172.41,172.5,10300.0,102.0612,102.1794,101.8544,101.9076,10300.0
2014-10-24 10:05:00,172.51,172.52,172.17,172.47,12700.0,101.9135,101.9194,101.7126,101.8899,12700.0
2014-10-24 10:10:00,172.47,172.62,172.38,172.38,7600.0,101.8899,101.9785,101.8367,101.8367,7600.0
2014-10-24 10:15:00,172.4,172.61,172.25,172.41,14100.0,101.8485,101.9726,101.7599,101.8544,14100.0
2014-10-24 10:20:00,172.41,172.44,172.24,172.27,5700.0,101.8544,101.8722,101.754,101.7717,5700.0
2014-10-24 10:25:00,172.17,172.21,172.02,172.04,3200.0,101.7126,101.7363,101.624,101.6358,3200.0
2014-10-24 10:30:00,172.07,172.1,171.87,172.02,4700.0,101.6536,101.6713,101.5354,101.624,4700.0
2014-10-24 10:35:00,172.1,172.36,172.1,172.32,5100.0,101.6713,101.8249,101.6713,101.8013,5100.0
2014-10-24 10:40:00,172.31,172.55,172.31,172.41,22600.0,101.7954,101.9371,101.7954,101.8544,22600.0
2014-10-24 10:45:00,172.42,172.44,172.31,172.43,7800.0,101.8603,101.8722,101.7954,101.8662,7800.0
2014-10-24 10:50:00,172.43,172.52,172.38,172.41,19200.0,101.8662,101.9194,101.8367,101.8544,19200.0
2014-10-24 10:55:00,172.42,172.46,172.34,172.46,26500.0,101.8603,101.884,101.8131,101.884,26500.0
2014-10-24 11:00:00,172.43,172.55,172.3,172.38,33200.0,101.8662,101.9371,101.7894,101.8367,33200.0
2014-10-24 11:05:00,172.42,172.45,172.24,172.29,4500.0,101.8603,101.8781,101.754,101.7835,4500.0
2014-10-24 11:10:00,172.34,172.57,172.34,172.46,4500.0,101.8131,101.949,101.8131,101.884,4500.0
2014-10-24 11:15:00,172.5,172.72,172.45,172.67,2600.0,101.9076,102.0376,101.8781,102.008,2600.0
2014-10-24 11:20:00,172.66,172.72,172.41,172.41,6200.0,102.0021,102.0376,101.8544,101.8544,6200.0
2014-10-24 11:25:00,172.44,172.5,172.42,172.49,2500.0,101.8722,101.9076,101.8603,101.9017,2500.0
2014-10-24 11:30:00,172.46,172.5,172.39,172.48,3200.0,101.884,101.9076,101.8426,101.8958,3200.0
2014-10-24 11:35:00,172.47,172.75,172.47,172.64,7200.0,101.8899,102.0553,101.8899,101.9903,7200.0
2014-10-24 11:40:00,172.7,172.8,172.63,172.67,6000.0,102.0258,102.0848,101.9844,102.008,6000.0
2014-10-24 11:45:00,172.68,172.79,172.63,172.63,10800.0,102.0139,102.0789,101.9844,101.9844,10800.0
2014-10-24 11:50:00,172.59,172.7,172.59,172.59,5000.0,101.9608,102.0258,101.9608,101.9608,5000.0
2014-10-24 11:55:00,172.55,172.65,172.49,172.5,6300.0,101.9371,101.9962,101.9017,101.9076,6300.0
2014-10-24 12:00:00,172.55,172.57,172.49,172.54,4800.0,101.9371,101.949,101.9017,101.9312,4800.0
2014-10-24 12:05:00,172.51,172.51,172.44,172.44,3400.0,101.9135,101.9135,101.8722,101.8722,3400.0
2014-10-24 12:10:00,172.42,172.51,172.4,172.4,3400.0,101.8603,101.9135,101.8485,101.8485,3400.0
2014-10-24 12:15:00,172.42,172.5,172.39,172.46,13900.0,101.8603,101.9076,101.8426,101.884,13900.0
2014-10-24 12:20:00,172.46,172.46,172.34,172.38,2900.0,101.884,101.884,101.8131,101.8367,2900.0
2014-10-24 12:25:00,172.38,172.46,172.35,172.35,1600.0,101.8367,101.884,101.819,101.819,1600.0
2014-10-24 12:30:00,172.37,172.39,172.25,172.33,4200.0,101.8308,101.8426,101.7599,101.8072,4200.0
2014-10-24 12:35:00,172.35,172.41,172.16,172.24,4500.0,101.819,101.8544,101.7067,101.754,4500.0
2014-10-24 12:40:00,172.28,172.33,172.27,172.33,2900.0,101.7776,101.8072,101.7717,101.8072,2900.0
2014-10-24 12:45:00,172.32,172.44,172.3,172.44,1900.0,101.8013,101.8722,101.7894,101.8722,1900.0
2014-10-24 12:50:00,172.39,172.39,172.16,172.2,3900.0,101.8426,101.8426,101.7067,101.7304,3900.0
2014-10-24 12:55:00,172.19,172.26,172.12,172.24,1900.0,101.7245,101.7658,101.6831,101.754,1900.0
2014-10-24 13:00:00,172.23,172.29,172.09,172.09,3400.0,101.7481,101.7835,101.6654,101.6654,3400.0
2014-10-24 13:05:00,172.13,172.16,172.05,172.09,2500.0,101.689,101.7067,101.6418,101.6654,2500.0
2014-10-24 13:10:00,172.08,172.1,171.92,171.96,4600.0,101.6595,101.6713,101.565,101.5886,4600.0
2014-10-24 13:15:00,171.98,171.99,171.88,171.97,1900.0,101.6004,101.6063,101.5413,101.5945,1900.0
2014-10-24 13:20:00,172.0,172.2,172.0,172.15,3700.0,101.6122,101.7304,101.6122,101.7008,3700.0
2014-10-24 13:25:00,172.14,172.27,172.14,172.2,1300.0,101.6949,101.7717,101.6949,101.7304,1300.0
2014-10-24 13:30:00,172.14,172.24,172.09,172.16,3100.0,101.6949,101.754,101.6654,101.7067,3100.0
2014-10-24 13:35:00,172.14,172.31,172.14,172.31,2800.0,101.6949,101.7954,101.6949,101.7954,2800.0
2014-10-24 13:40:00,172.33,172.43,172.28,172.28,2500.0,101.8072,101.8662,101.7776,101.7776,2500.0
2014-10-24 13:45:00,172.31,172.45,172.3,172.44,15300.0,101.7954,101.8781,101.7894,101.8722,15300.0
2014-10-24 13:50:00,172.46,172.66,172.46,172.52,2500.0,101.884,102.0021,101.884,101.9194,2500.0
2014-10-24 13:55:00,172.52,172.52,172.4,172.48,2500.0,101.9194,101.9194,101.8485,101.8958,2500.0
2014-10-24 14:00:00,172.47,172.62,172.47,172.59,2500.0,101.8899,101.9785,101.8899,101.9608,2500.0
2014-10-24 14:05:00,172.57,172.8,172.57,172.78,3700.0,101.949,102.0848,101.949,102.073,3700.0
2014-10-24 14:10:00,172.74,172.83,172.72,172.72,5900.0,102.0494,102.1026,102.0376,102.0376,5900.0
2014-10-24 14:15:00,172.72,172.73,172.61,172.69,3400.0,102.0376,102.0435,101.9726,102.0198,3400.0
2014-10-24 14:20:00,172.67,172.77,172.65,172.72,3000.0,102.008,102.0671,101.9962,102.0376,3000.0
2014-10-24 14:25:00,172.77,172.82,172.68,172.72,3800.0,102.0671,102.0966,102.0139,102.0376,3800.0
2014-10-24 14:30:00,172.71,172.88,172.67,172.88,12300.0,102.0317,102.1321,102.008,102.1321,12300.0
2014-10-24 14:35:00,172.89,173.0,172.85,172.95,5600.0,102.138,102.203,102.1144,102.1734,5600.0
2014-10-24 14:40:00,172.93,173.08,172.93,173.06,8900.0,102.1616,102.2502,102.1616,102.2384,8900.0
2014-10-24 14:45:00,173.08,173.08,172.92,172.98,8100.0,102.2502,102.2502,102.1557,102.1912,8100.0
2014-10-24 14:50:00,173.0,173.0,172.85,172.88,7600.0,102.203,102.203,102.1144,102.1321,7600.0
2014-10-24 14:55:00,172.85,172.88,172.76,172.83,4200.0,102.1144,102.1321,102.0612,102.1026,4200.0
2014-10-24 15:00:00,172.83,173.06,172.83,173.05,9900.0,102.1026,102.2384,102.1026,102.2325,9900.0
2014-10-24 15:05:00,173.04,173.05,172.86,172.9,5400.0,102.2266,102.2325,102.1203,102.1439,5400.0
2014-10-24 15:10:00,172.9,172.97,172.71,172.75,7100.0,102.1439,102.1853,102.0317,102.0553,7100.0
2014-10-24 15:15:00,172.76,172.86,172.74,172.83,5300.0,102.0612,102.1203,102.0494,102.1026,5300.0
2014-10-24 15:20:00,172.87,172.92,172.8,172.85,5500.0,102.1262,102.1557,102.0848,102.1144,5500.0
2014-10-24 15:25:00,172.8,172.85,172.78,172.83,7500.0,102.0848,102.1144,102.073,102.1026,7500.0
2014-10-24 15:30:00,172.81,172.86,172.73,172.77,7500.0,102.0907,102.1203,102.0435,102.0671,7500.0
2014-10-24 15:35:00,172.78,172.85,172.76,172.8,7300.0,102.073,102.1144,102.0612,102.0848,7300.0
2014-10-24 15:40:00,172.81,173.11,172.78,172.96,21000.0,102.0907,102.268,102.073,102.1794,21000.0
2014-10-24 15:45:00,173.01,173.27,172.98,173.01,29400.0,102.2089,102.3625,102.1912,102.2089,29400.0
2014-10-24 15:50:00,173.03,173.17,173.03,173.04,32100.0,102.2207,102.3034,102.2207,102.2266,32100.0
2014-10-24 15:55:00,173.07,173.31,172.83,172.86,185700.0,102.2443,102.3861,102.1026,102.1203,185700.0
2014-10-27 09:30:00,172.88,173.42,172.88,173.02,28600.0,102.1321,102.4511,102.1321,102.2148,28600.0
2014-10-27 09:35:00,173.09,173.75,173.09,173.49,14100.0,102.2562,102.6461,102.2562,102.4925,14100.0
2014-10-27 09:40:00,173.53,173.62,173.06,173.6,8300.0,102.5161,102.5693,102.2384,102.5574,8300.0
2014-10-27 09:45:00,173.7,173.7,173.26,173.44,5300.0,102.6165,102.6165,102.3566,102.4629,5300.0
2014-10-27 09:50:00,173.37,173.56,173.37,173.41,4800.0,102.4216,102.5338,102.4216,102.4452,4800.0
2014-10-27 09:55:00,173.41,173.46,173.33,173.37,4800.0,102.4452,102.4747,102.3979,102.4216,4800.0
2014-10-27 10:00:00,173.43,173.49,173.33,173.39,11200.0,102.457,102.4925,102.3979,102.4334,11200.0
2014-10-27 10:05:00,173.37,173.52,173.29,173.43,19700.0,102.4216,102.5102,102.3743,102.457,19700.0
2014-10-27 10:10:00,173.47,173.78,173.39,173.75,14000.0,102.4806,102.6638,102.4334,102.6461,14000.0
2014-10-27 10:15:00,173.75,173.94,173.68,173.92,9700.0,102.6461,102.7583,102.6047,102.7465,9700.0
2014-10-27 10:20:00,173.91,174.29,173.89,174.23,20100.0,102.7406,102.9651,102.7288,102.9296,20100.0
2014-10-27 10:25:00,174.24,174.31,174.2,174.23,8000.0,102.9355,102.9769,102.9119,102.9296,8000.0
2014-10-27 10:30:00,174.25,174.51,174.21,174.45,7000.0,102.9414,103.095,102.9178,103.0596,7000.0
2014-10-27 10:35:00,174.39,174.59,174.35,174.48,3000.0,103.0242,103.1423,103.0005,103.0773,3000.0
2014-10-27 10:40:00,174.47,174.7,174.4,174.61,7300.0,103.0714,103.2073,103.0301,103.1541,7300.0
2014-10-27 10:45:00,174.64,174.65,174.47,174.47,6700.0,103.1718,103.1778,103.0714,103.0714,6700.0
2014-10-27 10:50:00,174.44,174.46,174.26,174.26,2800.0,103.0537,103.0655,102.9474,102.9474,2800.0
2014-10-27 10:55:00,174.22,174.24,173.92,173.99,6500.0,102.9237,102.9355,102.7465,102.7878,6500.0
2014-10-27 11:00:00,173.94,173.98,173.79,173.79,3500.0,102.7583,102.7819,102.6697,102.6697,3500.0
2014-10-27 11:05:00,173.86,174.14,173.86,173.99,25900.0,102.711,102.8765,102.711,102.7878,25900.0
2014-10-27 11:10:00,174.03,174.17,173.81,173.81,11400.0,102.8115,102.8942,102.6815,102.6815,11400.0
2014-10-27 11:15:00,173.87,173.92,173.78,173.82,7600.0,102.717,102.7465,102.6638,102.6874,7600.0
2014-10-27 11:20:00,173.79,173.85,173.79,173.83,3900.0,102.6697,102.7051,102.6697,102.6933,3900.0
2014-10-27 11:25:00,173.81,173.83,173.55,173.63,21400.0,102.6815,102.6933,102.5279,102.5752,21400.0
2014-10-27 11:30:00,173.64,173.74,173.39,173.39,10400.0,102.5811,102.6402,102.4334,102.4334,10400.0
2014-10-27 11:35:00,173.35,173.46,173.31,173.33,3000.0,102.4098,102.4747,102.3861,102.3979,3000.0
2014-10-27 11:40:00,173.3,173.32,173.19,173.28,9700.0,102.3802,102.392,102.3152,102.3684,9700.0
2014-10-27 11:45:00,173.27,173.28,173.14,173.22,12200.0,102.3625,102.3684,102.2857,102.333,12200.0
2014-10-27 11:50:00,173.15,173.2,173.04,173.18,2500.0,102.2916,102.3211,102.2266,102.3093,2500.0
2014-10-27 11:55:00,173.24,173.27,173.12,173.18,1600.0,102.3448,102.3625,102.2739,102.3093,1600.0
2014-10-27 12:00:00,173.15,173.35,173.1,173.13,17700.0,102.2916,102.4098,102.2621,102.2798,17700.0
2014-10-27 12:05:00,173.17,173.2,173.09,173.14,4600.0,102.3034,102.3211,102.2562,102.2857,4600.0
2014-10-27 12:10:00,173.22,173.37,173.18,173.36,9300.0,102.333,102.4216,102.3093,102.4157,9300.0
2014-10-27 12:15:00,173.33,173.34,173.12,173.16,3700.0,102.3979,102.4038,102.2739,102.2975,3700.0
2014-10-27 12:20:00,173.21,173.29,173.11,173.12,3100.0,102.327,102.3743,102.268,102.2739,3100.0
2014-10-27 12:25:00,173.16,173.3,173.11,173.11,5000.0,102.2975,102.3802,102.268,102.268,5000.0
2014-10-27 12:30:00,173.11,173.23,173.01,173.22,8300.0,102.268,102.3389,102.2089,102.333,8300.0
2014-10-27 12:35:00,173.23,173.28,173.15,173.18,2400.0,102.3389,102.3684,102.2916,102.3093,2400.0
2014-10-27 12:40:00,173.13,173.38,173.1,173.38,6700.0,102.2798,102.4275,102.2621,102.4275,6700.0
2014-10-27 12:45:00,173.39,173.49,173.31,173.47,5200.0,102.4334,102.4925,102.3861,102.4806,5200.0
2014-10-27 12:50:00,173.44,173.5,173.34,173.5,4600.0,102.4629,102.4984,102.4038,102.4984,4600.0
2014-10-27 12:55:00,173.52,173.61,173.47,173.6,6100.0,102.5102,102.5634,102.4806,102.5574,6100.0
2014-10-27 13:00:00,173.63,173.86,173.62,173.86,6300.0,102.5752,102.711,102.5693,102.711,6300.0
2014-10-27 13:05:00,173.8,173.8,173.65,173.66,2800.0,102.6756,102.6756,102.587,102.5929,2800.0
2014-10-27 13:10:00,173.64,173.71,173.54,173.71,3300.0,102.5811,102.6224,102.522,102.6224,3300.0
2014-10-27 13:15:00,173.7,173.73,173.59,173.67,3600.0,102.6165,102.6342,102.5515,102.5988,3600.0
2014-10-27 13:20:00,173.65,173.65,173.56,173.56,1700.0,102.587,102.587,102.5338,102.5338,1700.0
2014-10-27 13:25:00,173.51,173.64,173.49,173.64,5200.0,102.5043,102.5811,102.4925,102.5811,5200.0
2014-10-27 13:30:00,173.58,173.7,173.55,173.66,4700.0,102.5456,102.6165,102.5279,102.5929,4700.0
2014-10-27 13:35:00,173.66,173.73,173.66,173.73,3100.0,102.5929,102.6342,102.5929,102.6342,3100.0
2014-10-27 13:40:00,173.71,173.74,173.61,173.61,2900.0,102.6224,102.6402,102.5634,102.5634,2900.0
2014-10-27 13:45:00,173.63,173.68,173.62,173.62,2800.0,102.5752,102.6047,102.5693,102.5693,2800.0
2014-10-27 13:50:00,173.56,173.66,173.48,173.63,3500.0,102.5338,102.5929,102.4866,102.5752,3500.0
2014-10-27 13:55:00,173.65,173.67,173.51,173.51,2400.0,102.587,102.5988,102.5043,102.5043,2400.0
2014-10-27 14:00:00,173.53,173.64,173.53,173.59,4300.0,102.5161,102.5811,102.5161,102.5515,4300.0
2014-10-27 14:05:00,173.55,173.69,173.47,173.69,6300.0,102.5279,102.6106,102.4806,102.6106,6300.0
2014-10-27 14:10:00,173.67,173.86,173.67,173.82,4700.0,102.5988,102.711,102.5988,102.6874,4700.0
2014-10-27 14:15:00,173.86,173.89,173.82,173.86,2000.0,102.711,102.7288,102.6874,102.711,2000.0
2014-10-27 14:20:00,173.86,173.95,173.79,173.84,2200.0,102.711,102.7642,102.6697,102.6992,2200.0
2014-10-27 14:25:00,173.77,173.83,173.74,173.78,6000.0,102.6579,102.6933,102.6402,102.6638,6000.0
2014-10-27 14:30:00,173.76,173.81,173.7,173.78,7700.0,102.652,102.6815,102.6165,102.6638,7700.0
2014-10-27 14:35:00,173.76,173.78,173.63,173.69,5900.0,102.652,102.6638,102.5752,102.6106,5900.0
2014-10-27 14:40:00,173.72,173.76,173.64,173.69,5600.0,102.6283,102.652,102.5811,102.6106,5600.0
2014-10-27 14:45:00,173.73,173.74,173.65,173.69,5300.0,102.6342,102.6402,102.587,102.6106,5300.0
2014-10-27 14:50:00,173.7,173.85,173.7,173.79,17200.0,102.6165,102.7051,102.6165,102.6697,17200.0
2014-10-27 14:55:00,173.72,173.86,173.68,173.86,12500.0,102.6283,102.711,102.6047,102.711,12500.0
2014-10-27 15:00:00,173.86,174.08,173.81,174.04,9200.0,102.711,102.841,102.6815,102.8174,9200.0
2014-10-27 15:05:00,174.08,174.08,173.98,174.06,4100.0,102.841,102.841,102.7819,102.8292,4100.0
2014-10-27 15:10:00,174.04,174.1,173.9,174.08,7800.0,102.8174,102.8528,102.7347,102.841,7800.0
2014-10-27 15:15:00,174.1,174.19,174.07,174.14,10800.0,102.8528,102.906,102.8351,102.8765,10800.0
2014-10-27 15:20:00,174.1,174.18,174.08,174.18,6700.0,102.8528,102.9001,102.841,102.9001,6700.0
2014-10-27 15:25:00,174.19,174.2,174.02,174.07,7400.0,102.906,102.9119,102.8056,102.8351,7400.0
2014-10-27 15:30:00,174.03,174.03,173.89,173.97,12600.0,102.8115,102.8115,102.7288,102.776,12600.0
2014-10-27 15:35:00,173.97,174.0,173.91,173.97,12600.0,102.776,102.7938,102.7406,102.776,12600.0
2014-10-27 15:40:00,173.94,174.0,173.83,173.9,25100.0,102.7583,102.7938,102.6933,102.7347,25100.0
2014-10-27 15:45:00,173.9,173.91,173.74,173.83,26700.0,102.7347,102.7406,102.6402,102.6933,26700.0
2014-10-27 15:50:00,173.83,173.95,173.76,173.88,33500.0,102.6933,102.7642,102.652,102.7229,33500.0
2014-10-27 15:55:00,173.9,174.28,173.89,174.19,81900.0,102.7347,102.9592,102.7288,102.906,81900.0
2014-10-28 09:30:00,174.7,174.97,174.12,174.95,26000.0,103.2073,103.3668,102.8646,103.355,26000.0
2014-10-28 09:35:00,174.95,175.4,174.88,175.39,28500.0,103.355,103.6208,103.3136,103.6149,28500.0
2014-10-28 09:40:00,175.39,175.98,175.29,175.92,41500.0,103.6149,103.9635,103.5558,103.928,41500.0
2014-10-28 09:45:00,175.87,176.0,175.53,176.0,75500.0,103.8985,103.9753,103.6976,103.9753,75500.0
2014-10-28 09:50:00,176.03,176.21,175.69,175.79,35700.0,103.993,104.0994,103.7922,103.8512,35700.0
2014-10-28 09:55:00,175.77,175.8,175.25,175.46,34000.0,103.8394,103.8571,103.5322,103.6563,34000.0
2014-10-28 10:00:00,175.44,176.04,175.44,175.94,55600.0,103.6445,103.9989,103.6445,103.9398,55600.0
2014-10-28 10:05:00,175.86,175.88,175.33,175.37,15500.0,103.8926,103.9044,103.5795,103.6031,15500.0
2014-10-28 10:10:00,175.34,175.69,175.34,175.6,9200.0,103.5854,103.7922,103.5854,103.739,9200.0
2014-10-28 10:15:00,175.61,175.73,175.41,175.51,15000.0,103.7449,103.8158,103.6267,103.6858,15000.0
2014-10-28 10:20:00,175.51,175.54,175.3,175.35,6000.0,103.6858,103.7035,103.5618,103.5913,6000.0
2014-10-28 10:25:00,175.38,175.58,175.3,175.56,7300.0,103.609,103.7272,103.5618,103.7154,7300.0
2014-10-28 10:30:00,175.51,175.59,175.45,175.45,25100.0,103.6858,103.7331,103.6504,103.6504,25100.0
2014-10-28 10:35:00,175.42,175.56,175.27,175.52,6800.0,103.6326,103.7154,103.544,103.6917,6800.0
2014-10-28 10:40:00,175.56,175.6,175.52,175.6,5800.0,103.7154,103.739,103.6917,103.739,5800.0
2014-10-28 10:45:00,175.6,175.64,175.48,175.5,5100.0,103.739,103.7626,103.6681,103.6799,5100.0
2014-10-28 10:50:00,175.54,175.55,175.39,175.49,5300.0,103.7035,103.7094,103.6149,103.674,5300.0
2014-10-28 10:55:00,175.56,175.69,175.53,175.66,9300.0,103.7154,103.7922,103.6976,103.7744,9300.0
2014-10-28 11:00:00,175.76,175.76,175.6,175.66,8100.0,103.8335,103.8335,103.739,103.7744,8100.0
2014-10-28 11:05:00,175.66,175.74,175.59,175.69,6300.0,103.7744,103.8217,103.7331,103.7922,6300.0
2014-10-28 11:10:00,175.67,175.8,175.67,175.72,4400.0,103.7803,103.8571,103.7803,103.8099,4400.0
2014-10-28 11:15:00,175.72,175.9,175.72,175.87,8700.0,103.8099,103.9162,103.8099,103.8985,8700.0
2014-10-28 11:20:00,175.88,175.93,175.74,175.82,5800.0,103.9044,103.9339,103.8217,103.869,5800.0
2014-10-28 11:25:00,175.84,175.93,175.77,175.86,15600.0,103.8808,103.9339,103.8394,103.8926,15600.0
2014-10-28 11:30:00,175.85,175.95,175.8,175.82,7000.0,103.8867,103.9458,103.8571,103.869,7000.0
2014-10-28 11:35:00,175.82,176.0,175.81,175.94,11600.0,103.869,103.9753,103.863,103.9398,11600.0
2014-10-28 11:40:00,175.93,175.98,175.82,175.87,7400.0,103.9339,103.9635,103.869,103.8985,7400.0
2014-10-28 11:45:00,175.92,175.97,175.81,175.84,6900.0,103.928,103.9576,103.863,103.8808,6900.0
2014-10-28 11:50:00,175.82,175.87,175.65,175.74,17100.0,103.869,103.8985,103.7685,103.8217,17100.0
2014-10-28 11:55:00,175.79,175.88,175.77,175.84,8500.0,103.8512,103.9044,103.8394,103.8808,8500.0
2014-10-28 12:00:00,175.82,176.05,175.82,176.05,11000.0,103.869,104.0048,103.869,104.0048,11000.0
2014-10-28 12:05:00,176.04,176.33,176.01,176.24,14200.0,103.9989,104.1702,103.9812,104.1171,14200.0
2014-10-28 12:10:00,176.28,176.47,176.18,176.18,24100.0,104.1407,104.253,104.0816,104.0816,24100.0
2014-10-28 12:15:00,176.07,176.15,175.94,176.01,8800.0,104.0166,104.0639,103.9398,103.9812,8800.0
2014-10-28 12:20:00,176.03,176.09,175.91,175.97,4200.0,103.993,104.0285,103.9221,103.9576,4200.0
2014-10-28 12:25:00,176.01,176.17,176.01,176.11,9900.0,103.9812,104.0757,103.9812,104.0403,9900.0
2014-10-28 12:30:00,176.08,176.11,175.86,175.97,8700.0,104.0226,104.0403,103.8926,103.9576,8700.0
2014-10-28 12:35:00,175.95,176.04,175.89,175.92,7700.0,103.9458,103.9989,103.9103,103.928,7700.0
2014-10-28 12:40:00,175.91,175.92,175.8,175.84,7900.0,103.9221,103.928,103.8571,103.8808,7900.0
2014-10-28 12:45:00,175.79,175.86,175.7,175.83,10700.0,103.8512,103.8926,103.7981,103.8749,10700.0
2014-10-28 12:50:00,175.8,175.96,175.78,175.87,5200.0,103.8571,103.9517,103.8453,103.8985,5200.0
2014-10-28 12:55:00,175.84,176.02,175.8,175.98,10500.0,103.8808,103.9871,103.8571,103.9635,10500.0
2014-10-28 13:00:00,175.92,176.16,175.92,176.11,7900.0,103.928,104.0698,103.928,104.0403,7900.0
2014-10-28 13:05:00,176.12,176.16,175.97,176.01,11400.0,104.0462,104.0698,103.9576,103.9812,11400.0
2014-10-28 13:10:00,175.99,175.99,175.92,175.94,6100.0,103.9694,103.9694,103.928,103.9398,6100.0
2014-10-28 13:15:00,175.95,176.13,175.95,176.03,12600.0,103.9458,104.0521,103.9458,103.993,12600.0
2014-10-28 13:20:00,176.05,176.18,176.04,176.18,12900.0,104.0048,104.0816,103.9989,104.0816,12900.0
2014-10-28 13:25:00,176.19,176.28,176.17,176.21,9300.0,104.0875,104.1407,104.0757,104.0994,9300.0
2014-10-28 13:30:00,176.19,176.21,176.04,176.11,8500.0,104.0875,104.0994,103.9989,104.0403,8500.0
2014-10-28 13:35:00,176.12,176.18,176.02,176.16,9600.0,104.0462,104.0816,103.9871,104.0698,9600.0
2014-10-28 13:40:00,176.17,176.3,176.09,176.23,11300.0,104.0757,104.1525,104.0285,104.1112,11300.0
2014-10-28 13:45:00,176.17,176.4,176.17,176.35,21800.0,104.0757,104.2116,104.0757,104.1821,21800.0
2014-10-28 13:50:00,176.33,176.33,176.03,176.07,10800.0,104.1702,104.1702,103.993,104.0166,10800.0
2014-10-28 13:55:00,176.03,176.05,175.87,176.01,8100.0,103.993,104.0048,103.8985,103.9812,8100.0
2014-10-28 14:00:00,176.01,176.03,175.84,175.88,7700.0,103.9812,103.993,103.8808,103.9044,7700.0
2014-10-28 14:05:00,175.84,175.94,175.77,175.79,6500.0,103.8808,103.9398,103.8394,103.8512,6500.0
2014-10-28 14:10:00,175.78,175.8,175.6,175.72,8700.0,103.8453,103.8571,103.739,103.8099,8700.0
2014-10-28 14:15:00,175.72,175.77,175.71,175.73,4800.0,103.8099,103.8394,103.804,103.8158,4800.0
2014-10-28 14:20:00,175.74,175.91,175.72,175.91,6500.0,103.8217,103.9221,103.8099,103.9221,6500.0
2014-10-28 14:25:00,175.91,176.1,175.84,176.1,9000.0,103.9221,104.0344,103.8808,104.0344,9000.0
2014-10-28 14:30:00,176.06,176.14,176.02,176.12,6700.0,104.0107,104.058,103.9871,104.0462,6700.0
2014-10-28 14:35:00,176.12,176.13,175.93,176.02,9000.0,104.0462,104.0521,103.9339,103.9871,9000.0
2014-10-28 14:40:00,176.02,176.05,175.85,175.94,11300.0,103.9871,104.0048,103.8867,103.9398,11300.0
2014-10-28 14:45:00,175.93,175.93,175.79,175.87,7100.0,103.9339,103.9339,103.8512,103.8985,7100.0
2014-10-28 14:50:00,175.85,175.95,175.76,175.89,11300.0,103.8867,103.9458,103.8335,103.9103,11300.0
2014-10-28 14:55:00,175.87,175.97,175.87,175.97,11700.0,103.8985,103.9576,103.8985,103.9576,11700.0
2014-10-28 15:00:00,175.94,176.3,175.92,176.3,18300.0,103.9398,104.1525,103.928,104.1525,18300.0
2014-10-28 15:05:00,176.27,176.39,176.27,176.34,9100.0,104.1348,104.2057,104.1348,104.1762,9100.0
2014-10-28 15:10:00,176.37,176.59,176.26,176.53,21100.0,104.1939,104.3238,104.1289,104.2884,21100.0
2014-10-28 15:15:00,176.55,176.77,176.51,176.64,27900.0,104.3002,104.4302,104.2766,104.3534,27900.0
2014-10-28 15:20:00,176.65,176.65,176.43,176.47,21600.0,104.3593,104.3593,104.2293,104.253,21600.0
2014-10-28 15:25:00,176.43,176.62,176.34,176.49,20500.0,104.2293,104.3416,104.1762,104.2648,20500.0
2014-10-28 15:30:00,176.48,176.77,176.48,176.66,24300.0,104.2589,104.4302,104.2589,104.3652,24300.0
2014-10-28 15:35:00,176.67,176.83,176.66,176.83,28700.0,104.3711,104.4656,104.3652,104.4656,28700.0
2014-10-28 15:40:00,176.84,176.97,176.79,176.91,33600.0,104.4715,104.5483,104.442,104.5129,33600.0
2014-10-28 15:45:00,176.89,176.89,176.62,176.62,43100.0,104.5011,104.5011,104.3416,104.3416,43100.0
2014-10-28 15:50:00,176.62,176.78,176.61,176.7,53900.0,104.3416,104.4361,104.3357,104.3888,53900.0
2014-10-28 15:55:00,176.7,176.98,176.7,176.93,152300.0,104.3888,104.5542,104.3888,104.5247,152300.0
2014-10-29 09:30:00,176.59,177.0,176.36,176.57,20500.0,104.3238,104.5661,104.188,104.312,20500.0
2014-10-29 09:35:00,176.57,177.17,176.52,177.05,7600.0,104.312,104.6665,104.2825,104.5956,7600.0
2014-10-29 09:40:00,177.05,177.16,176.52,176.7,9800.0,104.5956,104.6606,104.2825,104.3888,9800.0
2014-10-29 09:45:00,176.51,176.97,176.21,176.97,20100.0,104.2766,104.5483,104.0994,104.5483,20100.0
2014-10-29 09:50:00,176.96,177.07,176.67,176.89,12000.0,104.5424,104.6074,104.3711,104.5011,12000.0
2014-10-29 09:55:00,176.94,176.98,176.52,176.7,9700.0,104.5306,104.5542,104.2825,104.3888,9700.0
2014-10-29 10:00:00,176.73,176.91,176.53,176.59,16500.0,104.4066,104.5129,104.2884,104.3238,16500.0
2014-10-29 10:05:00,176.59,176.74,176.51,176.71,11000.0,104.3238,104.4125,104.2766,104.3947,11000.0
2014-10-29 10:10:00,176.81,177.19,176.67,177.13,13400.0,104.4538,104.6783,104.3711,104.6429,13400.0
2014-10-29 10:15:00,177.2,177.45,177.01,177.1,15200.0,104.6842,104.8319,104.572,104.6251,15200.0
2014-10-29 10:20:00,177.15,177.27,176.95,177.26,11500.0,104.6547,104.7256,104.5365,104.7197,11500.0
2014-10-29 10:25:00,177.2,177.39,177.2,177.31,24700.0,104.6842,104.7965,104.6842,104.7492,24700.0
2014-10-29 10:30:00,177.27,177.29,176.93,177.09,32900.0,104.7256,104.7374,104.5247,104.6192,32900.0
2014-10-29 10:35:00,177.06,177.21,177.04,177.21,13800.0,104.6015,104.6901,104.5897,104.6901,13800.0
2014-10-29 10:40:00,177.22,177.31,177.13,177.31,11100.0,104.696,104.7492,104.6429,104.7492,11100.0
2014-10-29 10:45:00,177.32,177.34,177.11,177.11,8800.0,104.7551,104.7669,104.631,104.631,8800.0
2014-10-29 10:50:00,177.05,177.27,177.04,177.23,6600.0,104.5956,104.7256,104.5897,104.7019,6600.0
2014-10-29 10:55:00,177.16,177.35,177.15,177.33,8200.0,104.6606,104.7728,104.6547,104.761,8200.0
2014-10-29 11:00:00,177.35,177.36,177.11,177.15,6700.0,104.7728,104.7787,104.631,104.6547,6700.0
2014-10-29 11:05:00,177.13,177.14,176.98,177.05,7400.0,104.6429,104.6488,104.5542,104.5956,7400.0
2014-10-29 11:10:00,177.04,177.08,176.82,176.83,6900.0,104.5897,104.6133,104.4597,104.4656,6900.0
2014-10-29 11:15:00,176.8,176.8,176.66,176.7,7200.0,104.4479,104.4479,104.3652,104.3888,7200.0
2014-10-29 11:20:00,176.71,177.08,176.71,177.08,7300.0,104.3947,104.6133,104.3947,104.6133,7300.0
2014-10-29 11:25:00,177.02,177.08,176.81,176.82,6700.0,104.5779,104.6133,104.4538,104.4597,6700.0
2014-10-29 11:30:00,176.78,176.78,176.62,176.62,2200.0,104.4361,104.4361,104.3416,104.3416,2200.0
2014-10-29 11:35:00,176.64,176.65,176.38,176.44,4200.0,104.3534,104.3593,104.1998,104.2352,4200.0
2014-10-29 11:40:00,176.38,176.46,176.33,176.35,3600.0,104.1998,104.247,104.1702,104.1821,3600.0
2014-10-29 11:45:00,176.37,176.51,176.37,176.51,6000.0,104.1939,104.2766,104.1939,104.2766,6000.0
2014-10-29 11:50:00,176.46,176.6,176.46,176.5,5100.0,104.247,104.3298,104.247,104.2707,5100.0
2014-10-29 11:55:00,176.61,176.63,176.45,176.52,3000.0,104.3357,104.3475,104.2411,104.2825,3000.0
2014-10-29 12:00:00,176.49,176.66,176.46,176.46,10800.0,104.2648,104.3652,104.247,104.247,10800.0
2014-10-29 12:05:00,176.49,176.87,176.49,176.87,6500.0,104.2648,104.4893,104.2648,104.4893,6500.0
2014-10-29 12:10:00,176.78,177.07,176.78,177.03,5300.0,104.4361,104.6074,104.4361,104.5838,5300.0
2014-10-29 12:15:00,176.99,177.18,176.92,177.1,6400.0,104.5602,104.6724,104.5188,104.6251,6400.0
2014-10-29 12:20:00,177.07,177.07,176.85,176.89,3400.0,104.6074,104.6074,104.4774,104.5011,3400.0
2014-10-29 12:25:00,176.87,176.87,176.55,176.55,7100.0,104.4893,104.4893,104.3002,104.3002,7100.0
2014-10-29 12:30:00,176.52,176.71,176.49,176.71,6700.0,104.2825,104.3947,104.2648,104.3947,6700.0
2014-10-29 12:35:00,176.73,176.81,176.62,176.62,4500.0,104.4066,104.4538,104.3416,104.3416,4500.0
2014-10-29 12:40:00,176.64,176.69,176.57,176.61,5100.0,104.3534,104.3829,104.312,104.3357,5100.0
2014-10-29 12:45:00,176.65,176.74,176.55,176.73,5100.0,104.3593,104.4125,104.3002,104.4066,5100.0
2014-10-29 12:50:00,176.7,176.72,176.53,176.53,6600.0,104.3888,104.4006,104.2884,104.2884,6600.0
2014-10-29 12:55:00,176.49,176.66,176.45,176.45,10400.0,104.2648,104.3652,104.2411,104.2411,10400.0
2014-10-29 13:00:00,176.45,176.5,176.37,176.41,6600.0,104.2411,104.2707,104.1939,104.2175,6600.0
2014-10-29 13:05:00,176.41,176.51,176.33,176.36,10000.0,104.2175,104.2766,104.1702,104.188,10000.0
2014-10-29 13:10:00,176.36,176.54,176.36,176.44,12000.0,104.188,104.2943,104.188,104.2352,12000.0
2014-10-29 13:15:00,176.48,176.51,176.37,176.47,10300.0,104.2589,104.2766,104.1939,104.253,10300.0
2014-10-29 13:20:00,176.47,176.52,176.41,176.47,8300.0,104.253,104.2825,104.2175,104.253,8300.0
2014-10-29 13:25:00,176.41,176.54,176.35,176.43,5900.0,104.2175,104.2943,104.1821,104.2293,5900.0
2014-10-29 13:30:00,176.39,176.41,176.1,176.15,8100.0,104.2057,104.2175,104.0344,104.0639,8100.0
2014-10-29 13:35:00,176.1,176.19,175.92,175.97,8800.0,104.0344,104.0875,103.928,103.9576,8800.0
2014-10-29 13:40:00,175.91,175.93,175.78,175.83,5700.0,103.9221,103.9339,103.8453,103.8749,5700.0
2014-10-29 13:45:00,175.84,175.89,175.73,175.89,5300.0,103.8808,103.9103,103.8158,103.9103,5300.0
2014-10-29 13:50:00,175.85,176.08,175.84,176.08,3100.0,103.8867,104.0226,103.8808,104.0226,3100.0
2014-10-29 13:55:00,176.06,176.08,175.75,175.88,7600.0,104.0107,104.0226,103.8276,103.9044,7600.0
2014-10-29 14:00:00,175.81,175.98,175.09,175.25,14600.0,103.863,103.9635,103.4377,103.5322,14600.0
2014-10-29 14:05:00,175.11,175.35,174.78,175.21,14500.0,103.4495,103.5913,103.2546,103.5086,14500.0
2014-10-29 14:10:00,175.31,175.46,175.08,175.11,8000.0,103.5677,103.6563,103.4318,103.4495,8000.0
2014-10-29 14:15:00,175.1,175.26,174.86,175.17,7600.0,103.4436,103.5381,103.3018,103.485,7600.0
2014-10-29 14:20:00,175.2,175.46,175.02,175.43,6200.0,103.5027,103.6563,103.3963,103.6386,6200.0
2014-10-29 14:25:00,175.41,175.54,175.29,175.36,9100.0,103.6267,103.7035,103.5558,103.5972,9100.0
2014-10-29 14:30:00,175.41,175.52,175.2,175.41,8200.0,103.6267,103.6917,103.5027,103.6267,8200.0
2014-10-29 14:35:00,175.48,175.63,175.45,175.5,4000.0,103.6681,103.7567,103.6504,103.6799,4000.0
2014-10-29 14:40:00,175.48,175.66,175.39,175.5,4500.0,103.6681,103.7744,103.6149,103.6799,4500.0
2014-10-29 14:45:00,175.51,175.58,175.34,175.46,9000.0,103.6858,103.7272,103.5854,103.6563,9000.0
2014-10-29 14:50:00,175.46,175.57,175.34,175.51,4500.0,103.6563,103.7213,103.5854,103.6858,4500.0
2014-10-29 14:55:00,175.57,175.85,175.52,175.83,7300.0,103.7213,103.8867,103.6917,103.8749,7300.0
2014-10-29 15:00:00,175.8,175.91,175.72,175.73,9800.0,103.8571,103.9221,103.8099,103.8158,9800.0
2014-10-29 15:05:00,175.7,175.82,175.53,175.53,13200.0,103.7981,103.869,103.6976,103.6976,13200.0
2014-10-29 15:10:00,175.45,175.47,175.28,175.37,14000.0,103.6504,103.6622,103.5499,103.6031,14000.0
2014-10-29 15:15:00,175.35,175.66,175.33,175.58,26400.0,103.5913,103.7744,103.5795,103.7272,26400.0
2014-10-29 15:20:00,175.65,175.68,175.45,175.52,7300.0,103.7685,103.7862,103.6504,103.6917,7300.0
2014-10-29 15:25:00,175.55,175.78,175.53,175.7,9000.0,103.7094,103.8453,103.6976,103.7981,9000.0
2014-10-29 15:30:00,175.77,176.15,175.75,175.94,14300.0,103.8394,104.0639,103.8276,103.9398,14300.0
2014-10-29 15:35:00,175.95,176.05,175.91,176.03,23200.0,103.9458,104.0048,103.9221,103.993,23200.0
2014-10-29 15:40:00,176.05,176.19,175.86,176.19,46300.0,104.0048,104.0875,103.8926,104.0875,46300.0
2014-10-29 15:45:00,176.15,176.52,176.12,176.19,47600.0,104.0639,104.2825,104.0462,104.0875,47600.0
2014-10-29 15:50:00,176.2,176.31,176.04,176.08,76600.0,104.0934,104.1584,103.9989,104.0226,76600.0
2014-10-29 15:55:00,176.07,176.16,175.87,175.99,105600.0,104.0166,104.0698,103.8985,103.9694,105600.0
2014-10-30 09:30:00,175.51,175.74,175.26,175.41,12900.0,103.6858,103.8217,103.5381,103.6267,12900.0
2014-10-30 09:35:00,175.41,175.41,174.87,175.28,12100.0,103.6267,103.6267,103.3077,103.5499,12100.0
2014-10-30 09:40:00,175.33,175.56,175.31,175.51,14900.0,103.5795,103.7154,103.5677,103.6858,14900.0
2014-10-30 09:45:00,175.46,175.9,175.41,175.6,22100.0,103.6563,103.9162,103.6267,103.739,22100.0
2014-10-30 09:50:00,175.63,175.86,175.6,175.73,18700.0,103.7567,103.8926,103.739,103.8158,18700.0
2014-10-30 09:55:00,175.7,175.7,175.28,175.28,9100.0,103.7981,103.7981,103.5499,103.5499,9100.0
2014-10-30 10:00:00,175.35,175.5,175.31,175.45,26700.0,103.5913,103.6799,103.5677,103.6504,26700.0
2014-10-30 10:05:00,175.44,175.55,175.25,175.55,8500.0,103.6445,103.7094,103.5322,103.7094,8500.0
2014-10-30 10:10:00,175.43,175.54,175.37,175.52,5000.0,103.6386,103.7035,103.6031,103.6917,5000.0
2014-10-30 10:15:00,175.53,175.64,175.47,175.57,10900.0,103.6976,103.7626,103.6622,103.7213,10900.0
2014-10-30 10:20:00,175.59,175.71,175.58,175.66,4600.0,103.7331,103.804,103.7272,103.7744,4600.0
2014-10-30 10:25:00,175.66,175.66,175.48,175.48,4600.0,103.7744,103.7744,103.6681,103.6681,4600.0
2014-10-30 10:30:00,175.5,175.57,175.4,175.47,2700.0,103.6799,103.7213,103.6208,103.6622,2700.0
2014-10-30 10:35:00,175.46,175.65,175.44,175.63,4400.0,103.6563,103.7685,103.6445,103.7567,4400.0
2014-10-30 10:40:00,175.63,175.71,175.5,175.71,4800.0,103.7567,103.804,103.6799,103.804,4800.0
2014-10-30 10:45:00,175.77,175.86,175.64,175.71,7500.0,103.8394,103.8926,103.7626,103.804,7500.0
2014-10-30 10:50:00,175.67,175.89,175.67,175.86,9700.0,103.7803,103.9103,103.7803,103.8926,9700.0
2014-10-30 10:55:00,175.84,176.18,175.73,176.18,13800.0,103.8808,104.0816,103.8158,104.0816,13800.0
2014-10-30 11:00:00,176.15,176.33,176.12,176.12,2600.0,104.0639,104.1702,104.0462,104.0462,2600.0
2014-10-30 11:05:00,176.13,176.31,176.13,176.24,5300.0,104.0521,104.1584,104.0521,104.1171,5300.0
2014-10-30 11:10:00,176.42,176.64,176.38,176.6,1600.0,104.2234,104.3534,104.1998,104.3298,1600.0
2014-10-30 11:15:00,176.66,176.68,176.56,176.6,4800.0,104.3652,104.377,104.3061,104.3298,4800.0
2014-10-30 11:20:00,176.61,176.66,176.29,176.31,2100.0,104.3357,104.3652,104.1466,104.1584,2100.0
2014-10-30 11:25:00,176.3,176.31,176.16,176.27,7600.0,104.1525,104.1584,104.0698,104.1348,7600.0
2014-10-30 11:30:00,176.24,176.49,176.24,176.45,4100.0,104.1171,104.2648,104.1171,104.2411,4100.0
2014-10-30 11:35:00,176.47,176.54,176.4,176.47,3600.0,104.253,104.2943,104.2116,104.253,3600.0
2014-10-30 11:40:00,176.44,176.48,176.33,176.4,6400.0,104.2352,104.2589,104.1702,104.2116,6400.0
2014-10-30 11:45:00,176.41,176.56,176.33,176.36,10900.0,104.2175,104.3061,104.1702,104.188,10900.0
2014-10-30 11:50:00,176.38,176.43,176.34,176.41,4000.0,104.1998,104.2293,104.1762,104.2175,4000.0
2014-10-30 11:55:00,176.44,176.55,176.42,176.46,14200.0,104.2352,104.3002,104.2234,104.247,14200.0
2014-10-30 12:00:00,176.44,176.45,176.35,176.37,4500.0,104.2352,104.2411,104.1821,104.1939,4500.0
2014-10-30 12:05:00,176.32,176.35,176.19,176.23,4700.0,104.1643,104.1821,104.0875,104.1112,4700.0
2014-10-30 12:10:00,176.25,176.33,176.16,176.33,2500.0,104.123,104.1702,104.0698,104.1702,2500.0
2014-10-30 12:15:00,176.36,176.36,176.22,176.28,3900.0,104.188,104.188,104.1053,104.1407,3900.0
2014-10-30 12:20:00,176.28,176.37,176.25,176.31,3000.0,104.1407,104.1939,104.123,104.1584,3000.0
2014-10-30 12:25:00,176.3,176.31,176.18,176.23,3200.0,104.1525,104.1584,104.0816,104.1112,3200.0
2014-10-30 12:30:00,176.19,176.31,176.17,176.18,6100.0,104.0875,104.1584,104.0757,104.0816,6100.0
2014-10-30 12:35:00,176.2,176.2,175.88,175.88,5900.0,104.0934,104.0934,103.9044,103.9044,5900.0
2014-10-30 12:40:00,175.88,175.88,175.71,175.78,6500.0,103.9044,103.9044,103.804,103.8453,6500.0
2014-10-30 12:45:00,175.79,175.89,175.77,175.89,3000.0,103.8512,103.9103,103.8394,103.9103,3000.0
2014-10-30 12:50:00,175.88,175.89,175.8,175.83,2600.0,103.9044,103.9103,103.8571,103.8749,2600.0
2014-10-30 12:55:00,175.83,175.9,175.76,175.87,2400.0,103.8749,103.9162,103.8335,103.8985,2400.0
2014-10-30 13:00:00,175.86,175.94,175.86,175.9,5100.0,103.8926,103.9398,103.8926,103.9162,5100.0
2014-10-30 13:05:00,175.91,175.96,175.82,175.94,2900.0,103.9221,103.9517,103.869,103.9398,2900.0
2014-10-30 13:10:00,175.96,175.96,175.84,175.92,700.0,103.9517,103.9517,103.8808,103.928,700.0
2014-10-30 13:15:00,175.9,176.17,175.9,175.97,3100.0,103.9162,104.0757,103.9162,103.9576,3100.0
2014-10-30 13:20:00,176.01,176.28,176.01,176.28,4600.0,103.9812,104.1407,103.9812,104.1407,4600.0
2014-10-30 13:25:00,176.35,176.4,176.25,176.4,3100.0,104.1821,104.2116,104.123,104.2116,3100.0
2014-10-30 13:30:00,176.43,176.58,176.33,176.5,2900.0,104.2293,104.3179,104.1702,104.2707,2900.0
2014-10-30 13:35:00,176.5,176.64,176.35,176.63,5500.0,104.2707,104.3534,104.1821,104.3475,5500.0
2014-10-30 13:40:00,176.6,176.64,176.51,176.54,3000.0,104.3298,104.3534,104.2766,104.2943,3000.0
2014-10-30 13:45:00,176.53,176.7,176.42,176.48,12200.0,104.2884,104.3888,104.2234,104.2589,12200.0
2014-10-30 13:50:00,176.49,176.66,176.46,176.59,3000.0,104.2648,104.3652,104.247,104.3238,3000.0
2014-10-30 13:55:00,176.52,176.65,176.51,176.53,8500.0,104.2825,104.3593,104.2766,104.2884,8500.0
2014-10-30 14:00:00,176.49,176.77,176.49,176.64,10100.0,104.2648,104.4302,104.2648,104.3534,10100.0
2014-10-30 14:05:00,176.69,176.79,176.66,176.79,13500.0,104.3829,104.442,104.3652,104.442,13500.0
2014-10-30 14:10:00,176.81,176.81,176.6,176.68,9400.0,104.4538,104.4538,104.3298,104.377,9400.0
2014-10-30 14:15:00,176.67,176.79,176.57,176.57,16700.0,104.3711,104.442,104.312,104.312,16700.0
2014-10-30 14:20:00,176.59,176.69,176.52,176.69,3300.0,104.3238,104.3829,104.2825,104.3829,3300.0
2014-10-30 14:25:00,176.7,176.73,176.61,176.73,3300.0,104.3888,104.4066,104.3357,104.4066,3300.0
2014-10-30 14:30:00,176.73,176.86,176.71,176.86,2700.0,104.4066,104.4834,104.3947,104.4834,2700.0
2014-10-30 14:35:00,176.78,176.82,176.6,176.75,2000.0,104.4361,104.4597,104.3298,104.4184,2000.0
2014-10-30 14:40:00,176.75,176.78,176.68,176.72,18400.0,104.4184,104.4361,104.377,104.4006,18400.0
2014-10-30 14:45:00,176.72,176.72,176.52,176.52,1600.0,104.4006,104.4006,104.2825,104.2825,1600.0
2014-10-30 14:50:00,176.47,176.47,176.32,176.38,1800.0,104.253,104.253,104.1643,104.1998,1800.0
2014-10-30 14:55:00,176.3,176.36,176.22,176.29,2600.0,104.1525,104.188,104.1053,104.1466,2600.0
2014-10-30 15:00:00,176.39,176.42,176.29,176.29,1700.0,104.2057,104.2234,104.1466,104.1466,1700.0
2014-10-30 15:05:00,176.29,176.45,176.27,176.44,6500.0,104.1466,104.2411,104.1348,104.2352,6500.0
2014-10-30 15:10:00,176.52,176.53,176.46,176.51,1600.0,104.2825,104.2884,104.247,104.2766,1600.0
2014-10-30 15:15:00,176.52,176.57,176.51,176.54,2300.0,104.2825,104.312,104.2766,104.2943,2300.0
2014-10-30 15:20:00,176.56,176.65,176.51,176.51,2400.0,104.3061,104.3593,104.2766,104.2766,2400.0
2014-10-30 15:25:00,176.57,176.57,176.45,176.51,7800.0,104.312,104.312,104.2411,104.2766,7800.0
2014-10-30 15:30:00,176.54,176.64,176.47,176.61,5600.0,104.2943,104.3534,104.253,104.3357,5600.0
2014-10-30 15:35:00,176.58,176.59,176.47,176.5,10300.0,104.3179,104.3238,104.253,104.2707,10300.0
2014-10-30 15:40:00,176.51,176.61,176.4,176.56,7600.0,104.2766,104.3357,104.2116,104.3061,7600.0
2014-10-30 15:45:00,176.55,176.78,176.55,176.73,26600.0,104.3002,104.4361,104.3002,104.4066,26600.0
2014-10-30 15:50:00,176.73,176.78,176.6,176.65,25500.0,104.4066,104.4361,104.3298,104.3593,25500.0
2014-10-30 15:55:00,176.65,176.87,176.64,176.85,50300.0,104.3593,104.4893,104.3534,104.4774,50300.0
2014-10-31 09:30:00,178.67,178.91,176.9,177.88,40600.0,105.5526,105.6944,104.507,105.0859,40600.0
2014-10-31 09:35:00,177.88,178.98,177.76,178.71,28700.0,105.0859,105.7358,105.015,105.5763,28700.0
2014-10-31 09:40:00,178.81,178.82,178.32,178.64,41100.0,105.6354,105.6413,105.3459,105.5349,41100.0
2014-10-31 09:45:00,178.64,178.68,178.32,178.68,20000.0,105.5349,105.5586,105.3459,105.5586,20000.0
2014-10-31 09:50:00,178.59,178.82,178.54,178.82,16600.0,105.5054,105.6413,105.4758,105.6413,16600.0
2014-10-31 09:55:00,178.63,179.09,178.58,178.88,16800.0,105.529,105.8008,105.4995,105.6767,16800.0
2014-10-31 10:00:00,178.73,179.26,178.71,179.26,14100.0,105.5881,105.9012,105.5763,105.9012,14100.0
2014-10-31 10:05:00,179.29,179.43,179.12,179.18,14400.0,105.9189,106.0016,105.8185,105.8539,14400.0
2014-10-31 10:10:00,179.09,179.61,179.09,179.18,13500.0,105.8008,106.108,105.8008,105.8539,13500.0
2014-10-31 10:15:00,179.14,179.49,178.98,179.11,9800.0,105.8303,106.0371,105.7358,105.8126,9800.0
2014-10-31 10:20:00,179.11,179.12,178.69,178.69,14900.0,105.8126,105.8185,105.5645,105.5645,14900.0
2014-10-31 10:25:00,178.72,178.99,178.72,178.88,9400.0,105.5822,105.7417,105.5822,105.6767,9400.0
2014-10-31 10:30:00,178.97,179.05,178.68,178.73,11100.0,105.7299,105.7771,105.5586,105.5881,11100.0
2014-10-31 10:35:00,178.81,179.21,178.8,179.19,12400.0,105.6354,105.8717,105.6294,105.8598,12400.0
2014-10-31 10:40:00,179.12,179.28,178.95,179.25,8800.0,105.8185,105.913,105.7181,105.8953,8800.0
2014-10-31 10:45:00,179.25,179.4,179.19,179.19,8900.0,105.8953,105.9839,105.8598,105.8598,8900.0
2014-10-31 10:50:00,179.14,179.52,178.92,179.37,21700.0,105.8303,106.0548,105.7003,105.9662,21700.0
2014-10-31 10:55:00,179.4,179.61,179.34,179.44,13800.0,105.9839,106.108,105.9485,106.0075,13800.0
2014-10-31 11:00:00,179.43,179.53,179.03,179.03,19600.0,106.0016,106.0607,105.7653,105.7653,19600.0
2014-10-31 11:05:00,179.02,179.49,179.0,179.39,7500.0,105.7594,106.0371,105.7476,105.978,7500.0
2014-10-31 11:10:00,179.38,179.46,179.19,179.19,9800.0,105.9721,106.0194,105.8598,105.8598,9800.0
2014-10-31 11:15:00,179.22,179.32,179.13,179.32,5900.0,105.8776,105.9366,105.8244,105.9366,5900.0
2014-10-31 11:20:00,179.3,179.34,179.16,179.26,13300.0,105.9248,105.9485,105.8421,105.9012,13300.0
2014-10-31 11:25:00,179.21,179.49,179.2,179.37,7300.0,105.8717,106.0371,105.8658,105.9662,7300.0
2014-10-31 11:30:00,179.39,179.42,179.23,179.42,6700.0,105.978,105.9957,105.8835,105.9957,6700.0
2014-10-31 11:35:00,179.38,179.38,179.25,179.25,11300.0,105.9721,105.9721,105.8953,105.8953,11300.0
2014-10-31 11:40:00,179.26,179.32,179.21,179.27,6700.0,105.9012,105.9366,105.8717,105.9071,6700.0
2014-10-31 11:45:00,179.24,179.34,179.12,179.27,5900.0,105.8894,105.9485,105.8185,105.9071,5900.0
2014-10-31 11:50:00,179.28,179.34,179.16,179.2,8600.0,105.913,105.9485,105.8421,105.8658,8600.0
2014-10-31 11:55:00,179.22,179.25,179.2,179.21,5500.0,105.8776,105.8953,105.8658,105.8717,5500.0
2014-10-31 12:00:00,179.21,179.22,179.0,179.13,5900.0,105.8717,105.8776,105.7476,105.8244,5900.0
2014-10-31 12:05:00,179.06,179.06,178.87,178.91,9300.0,105.783,105.783,105.6708,105.6944,9300.0
2014-10-31 12:10:00,178.97,178.98,178.86,178.98,1400.0,105.7299,105.7358,105.6649,105.7358,1400.0
2014-10-31 12:15:00,178.97,178.98,178.9,178.95,2700.0,105.7299,105.7358,105.6885,105.7181,2700.0
2014-10-31 12:20:00,178.91,178.98,178.84,178.91,3400.0,105.6944,105.7358,105.6531,105.6944,3400.0
2014-10-31 12:25:00,178.96,179.05,178.94,178.99,2000.0,105.724,105.7771,105.7122,105.7417,2000.0
2014-10-31 12:30:00,179.03,179.09,178.96,179.05,8600.0,105.7653,105.8008,105.724,105.7771,8600.0
2014-10-31 12:35:00,179.06,179.09,176.89,179.04,6000.0,105.783,105.8008,104.5011,105.7712,6000.0
2014-10-31 12:40:00,179.0,179.0,178.9,179.0,4300.0,105.7476,105.7476,105.6885,105.7476,4300.0
2014-10-31 12:45:00,178.99,179.01,178.94,179.0,1800.0,105.7417,105.7535,105.7122,105.7476,1800.0
2014-10-31 12:50:00,179.02,179.19,179.01,179.17,4500.0,105.7594,105.8598,105.7535,105.848,4500.0
2014-10-31 12:55:00,179.14,179.24,179.02,179.05,14000.0,105.8303,105.8894,105.7594,105.7771,14000.0
2014-10-31 13:00:00,179.04,179.04,178.68,178.68,9700.0,105.7712,105.7712,105.5586,105.5586,9700.0
2014-10-31 13:05:00,178.66,178.88,178.66,178.86,3100.0,105.5467,105.6767,105.5467,105.6649,3100.0
2014-10-31 13:10:00,178.89,179.0,178.83,179.0,4400.0,105.6826,105.7476,105.6472,105.7476,4400.0
2014-10-31 13:15:00,178.96,179.04,178.9,178.92,2600.0,105.724,105.7712,105.6885,105.7003,2600.0
2014-10-31 13:20:00,178.91,178.91,178.83,178.89,5200.0,105.6944,105.6944,105.6472,105.6826,5200.0
2014-10-31 13:25:00,178.89,178.92,178.66,178.68,5300.0,105.6826,105.7003,105.5467,105.5586,5300.0
2014-10-31 13:30:00,178.7,178.72,178.54,178.54,4100.0,105.5704,105.5822,105.4758,105.4758,4100.0
2014-10-31 13:35:00,178.55,178.61,178.53,178.6,3800.0,105.4818,105.5172,105.4699,105.5113,3800.0
2014-10-31 13:40:00,178.55,178.6,178.48,178.58,5800.0,105.4818,105.5113,105.4404,105.4995,5800.0
2014-10-31 13:45:00,178.56,178.75,178.56,178.72,3200.0,105.4877,105.5999,105.4877,105.5822,3200.0
2014-10-31 13:50:00,178.72,178.72,178.6,178.62,2100.0,105.5822,105.5822,105.5113,105.5231,2100.0
2014-10-31 13:55:00,178.62,178.72,178.61,178.69,5300.0,105.5231,105.5822,105.5172,105.5645,5300.0
2014-10-31 14:00:00,178.72,178.81,178.67,178.78,3100.0,105.5822,105.6354,105.5526,105.6176,3100.0
2014-10-31 14:05:00,178.82,178.9,178.77,178.87,5600.0,105.6413,105.6885,105.6117,105.6708,5600.0
2014-10-31 14:10:00,178.92,179.37,178.92,179.37,7100.0,105.7003,105.9662,105.7003,105.9662,7100.0
2014-10-31 14:15:00,179.37,179.39,179.24,179.31,3300.0,105.9662,105.978,105.8894,105.9307,3300.0
2014-10-31 14:20:00,179.3,179.35,179.17,179.2,10300.0,105.9248,105.9544,105.848,105.8658,10300.0
2014-10-31 14:25:00,179.2,179.2,178.95,178.98,9500.0,105.8658,105.8658,105.7181,105.7358,9500.0
2014-10-31 14:30:00,178.98,179.02,178.89,178.89,4600.0,105.7358,105.7594,105.6826,105.6826,4600.0
2014-10-31 14:35:00,178.89,178.93,178.8,178.89,5900.0,105.6826,105.7062,105.6294,105.6826,5900.0
2014-10-31 14:40:00,178.92,178.94,178.84,178.89,5100.0,105.7003,105.7122,105.6531,105.6826,5100.0
2014-10-31 14:45:00,178.89,178.89,178.67,178.67,5500.0,105.6826,105.6826,105.5526,105.5526,5500.0
2014-10-31 14:50:00,178.68,178.74,178.63,178.69,5300.0,105.5586,105.594,105.529,105.5645,5300.0
2014-10-31 14:55:00,178.67,178.84,178.67,178.73,5200.0,105.5526,105.6531,105.5526,105.5881,5200.0
2014-10-31 15:00:00,178.73,178.79,178.59,178.6,5200.0,105.5881,105.6235,105.5054,105.5113,5200.0
2014-10-31 15:05:00,178.59,178.59,178.44,178.45,8800.0,105.5054,105.5054,105.4168,105.4227,8800.0
2014-10-31 15:10:00,178.44,178.56,178.43,178.43,5800.0,105.4168,105.4877,105.4109,105.4109,5800.0
2014-10-31 15:15:00,178.43,178.58,178.4,178.58,7700.0,105.4109,105.4995,105.3931,105.4995,7700.0
2014-10-31 15:20:00,178.57,178.59,178.47,178.52,8700.0,105.4936,105.5054,105.4345,105.464,8700.0
2014-10-31 15:25:00,178.51,178.73,178.51,178.73,9500.0,105.4581,105.5881,105.4581,105.5881,9500.0
2014-10-31 15:30:00,178.77,179.04,178.72,179.04,15400.0,105.6117,105.7712,105.5822,105.7712,15400.0
2014-10-31 15:35:00,179.04,179.08,178.88,178.93,14600.0,105.7712,105.7949,105.6767,105.7062,14600.0
2014-10-31 15:40:00,178.94,178.99,178.85,178.96,10500.0,105.7122,105.7417,105.659,105.724,10500.0
2014-10-31 15:45:00,178.97,179.0,178.82,178.83,27800.0,105.7299,105.7476,105.6413,105.6472,27800.0
2014-10-31 15:50:00,178.85,178.94,178.81,178.89,33900.0,105.659,105.7122,105.6354,105.6826,33900.0
2014-10-31 15:55:00,178.89,179.23,178.89,179.06,106100.0,105.6826,105.8835,105.6826,105.783,106100.0
2014-11-03 09:30:00,179.8,180.18,179.36,180.0,23900.0,106.2202,106.4447,105.9603,106.3384,23900.0
2014-11-03 09:35:00,180.17,180.17,179.53,179.72,8200.0,106.4388,106.4388,106.0607,106.1729,8200.0
2014-11-03 09:40:00,179.77,180.11,179.55,179.87,8900.0,106.2025,106.4033,106.0725,106.2616,8900.0
2014-11-03 09:45:00,180.11,180.34,180.0,180.11,11500.0,106.4033,106.5392,106.3384,106.4033,11500.0
2014-11-03 09:50:00,180.11,180.36,179.96,180.35,12800.0,106.4033,106.551,106.3147,106.5451,12800.0
2014-11-03 09:55:00,180.28,180.55,180.22,180.3,9400.0,106.5038,106.6633,106.4683,106.5156,9400.0
2014-11-03 10:00:00,180.32,180.87,180.22,180.4,20600.0,106.5274,106.8523,106.4683,106.5747,20600.0
2014-11-03 10:05:00,180.48,180.8,180.32,180.54,17900.0,106.6219,106.811,106.5274,106.6574,17900.0
2014-11-03 10:10:00,180.56,180.72,180.42,180.5,14300.0,106.6692,106.7637,106.5865,106.6337,14300.0
2014-11-03 10:15:00,180.45,180.57,180.33,180.4,27200.0,106.6042,106.6751,106.5333,106.5747,27200.0
2014-11-03 10:20:00,180.33,180.41,180.2,180.26,18400.0,106.5333,106.5806,106.4565,106.492,18400.0
2014-11-03 10:25:00,180.25,180.61,180.25,180.59,9600.0,106.4861,106.6987,106.4861,106.6869,9600.0
2014-11-03 10:30:00,180.59,180.68,180.49,180.65,11200.0,106.6869,106.7401,106.6278,106.7224,11200.0
2014-11-03 10:35:00,180.7,181.03,180.59,181.01,59000.0,106.7519,106.9469,106.6869,106.935,59000.0
2014-11-03 10:40:00,181.02,181.17,180.87,180.93,26200.0,106.9409,107.0296,106.8523,106.8878,26200.0
2014-11-03 10:45:00,180.88,181.01,180.87,180.9,31900.0,106.8582,106.935,106.8523,106.8701,31900.0
2014-11-03 10:50:00,180.87,181.05,180.87,180.9,39200.0,106.8523,106.9587,106.8523,106.8701,39200.0
2014-11-03 10:55:00,180.96,181.09,180.9,181.03,27800.0,106.9055,106.9823,106.8701,106.9469,27800.0
2014-11-03 11:00:00,181.02,181.14,180.97,181.03,39300.0,106.9409,107.0118,106.9114,106.9469,39300.0
2014-11-03 11:05:00,181.03,181.11,180.99,181.02,21200.0,106.9469,106.9941,106.9232,106.9409,21200.0
2014-11-03 11:10:00,181.02,181.12,180.97,181.0,26000.0,106.9409,107.0,106.9114,106.9291,26000.0
2014-11-03 11:15:00,181.03,181.03,180.96,180.96,19800.0,106.9469,106.9469,106.9055,106.9055,19800.0
2014-11-03 11:20:00,180.97,181.06,180.96,180.97,21300.0,106.9114,106.9646,106.9055,106.9114,21300.0
2014-11-03 11:25:00,181.0,181.06,180.97,181.04,25900.0,106.9291,106.9646,106.9114,106.9528,25900.0
2014-11-03 11:30:00,181.02,181.09,181.0,181.06,36700.0,106.9409,106.9823,106.9291,106.9646,36700.0
2014-11-03 11:35:00,181.0,181.14,180.94,181.12,12400.0,106.9291,107.0118,106.8937,107.0,12400.0
2014-11-03 11:40:00,181.14,181.2,181.08,181.15,7500.0,107.0118,107.0473,106.9764,107.0177,7500.0
2014-11-03 11:45:00,181.16,181.24,180.93,181.04,53100.0,107.0237,107.0709,106.8878,106.9528,53100.0
2014-11-03 11:50:00,181.01,181.06,180.97,181.0,8200.0,106.935,106.9646,106.9114,106.9291,8200.0
2014-11-03 11:55:00,181.04,181.04,180.84,180.84,52100.0,106.9528,106.9528,106.8346,106.8346,52100.0
2014-11-03 12:00:00,180.85,180.85,180.65,180.69,23600.0,106.8405,106.8405,106.7224,106.746,23600.0
2014-11-03 12:05:00,180.67,180.72,180.59,180.69,12300.0,106.7342,106.7637,106.6869,106.746,12300.0
2014-11-03 12:10:00,180.66,180.74,180.54,180.54,9100.0,106.7283,106.7755,106.6574,106.6574,9100.0
2014-11-03 12:15:00,180.56,180.74,180.56,180.74,13800.0,106.6692,106.7755,106.6692,106.7755,13800.0
2014-11-03 12:20:00,180.76,180.77,180.67,180.77,8300.0,106.7873,106.7933,106.7342,106.7933,8300.0
2014-11-03 12:25:00,180.75,180.81,180.68,180.77,10900.0,106.7814,106.8169,106.7401,106.7933,10900.0
2014-11-03 12:30:00,180.77,180.87,180.52,180.6,59400.0,106.7933,106.8523,106.6456,106.6928,59400.0
2014-11-03 12:35:00,180.6,180.6,180.53,180.55,11100.0,106.6928,106.6928,106.6515,106.6633,11100.0
2014-11-03 12:40:00,180.53,180.7,180.53,180.65,23600.0,106.6515,106.7519,106.6515,106.7224,23600.0
2014-11-03 12:45:00,180.67,180.73,180.63,180.63,8200.0,106.7342,106.7696,106.7105,106.7105,8200.0
2014-11-03 12:50:00,180.6,180.72,180.59,180.69,8300.0,106.6928,106.7637,106.6869,106.746,8300.0
2014-11-03 12:55:00,180.69,180.77,180.63,180.63,12000.0,106.746,106.7933,106.7105,106.7105,12000.0
2014-11-03 13:00:00,180.65,180.75,180.59,180.75,10000.0,106.7224,106.7814,106.6869,106.7814,10000.0
2014-11-03 13:05:00,180.75,180.86,180.69,180.75,23500.0,106.7814,106.8464,106.746,106.7814,23500.0
2014-11-03 13:10:00,180.75,180.96,180.7,180.94,7100.0,106.7814,106.9055,106.7519,106.8937,7100.0
2014-11-03 13:15:00,180.93,180.97,180.81,180.95,6100.0,106.8878,106.9114,106.8169,106.8996,6100.0
2014-11-03 13:20:00,180.98,181.22,180.94,181.21,94200.0,106.9173,107.0591,106.8937,107.0532,94200.0
2014-11-03 13:25:00,181.17,181.27,181.15,181.23,79400.0,107.0296,107.0886,107.0177,107.065,79400.0
2014-11-03 13:30:00,181.22,181.35,181.21,181.33,9700.0,107.0591,107.1359,107.0532,107.1241,9700.0
2014-11-03 13:35:00,181.33,181.42,181.27,181.3,11900.0,107.1241,107.1773,107.0886,107.1064,11900.0
2014-11-03 13:40:00,181.3,181.3,181.21,181.25,14700.0,107.1064,107.1064,107.0532,107.0768,14700.0
2014-11-03 13:45:00,181.24,181.38,181.23,181.28,18000.0,107.0709,107.1536,107.065,107.0945,18000.0
2014-11-03 13:50:00,181.28,181.34,181.05,181.21,11800.0,107.0945,107.13,106.9587,107.0532,11800.0
2014-11-03 13:55:00,181.19,181.23,181.13,181.21,6000.0,107.0414,107.065,107.0059,107.0532,6000.0
2014-11-03 14:00:00,181.21,181.27,181.21,181.25,6600.0,107.0532,107.0886,107.0532,107.0768,6600.0
2014-11-03 14:05:00,181.25,181.32,181.21,181.31,25500.0,107.0768,107.1182,107.0532,107.1123,25500.0
2014-11-03 14:10:00,181.32,181.46,181.32,181.45,14200.0,107.1182,107.2009,107.1182,107.195,14200.0
2014-11-03 14:15:00,181.42,181.5,181.42,181.48,8700.0,107.1773,107.2245,107.1773,107.2127,8700.0
2014-11-03 14:20:00,181.48,181.65,181.48,181.65,10100.0,107.2127,107.3131,107.2127,107.3131,10100.0
2014-11-03 14:25:00,181.65,181.71,181.56,181.63,21600.0,107.3131,107.3486,107.26,107.3013,21600.0
2014-11-03 14:30:00,181.63,181.71,181.53,181.67,30200.0,107.3013,107.3486,107.2422,107.3249,30200.0
2014-11-03 14:35:00,181.64,181.89,181.58,181.85,17700.0,107.3072,107.4549,107.2718,107.4313,17700.0
2014-11-03 14:40:00,181.86,182.09,181.83,182.03,13400.0,107.4372,107.5731,107.4195,107.5376,13400.0
2014-11-03 14:45:00,182.02,182.04,181.85,182.02,11300.0,107.5317,107.5435,107.4313,107.5317,11300.0
2014-11-03 14:50:00,182.0,182.01,181.76,181.78,12700.0,107.5199,107.5258,107.3781,107.3899,12700.0
2014-11-03 14:55:00,181.76,181.95,181.76,181.81,9400.0,107.3781,107.4904,107.3781,107.4077,9400.0
2014-11-03 15:00:00,181.81,181.93,181.76,181.86,20100.0,107.4077,107.4785,107.3781,107.4372,20100.0
2014-11-03 15:05:00,181.86,182.06,181.82,181.95,32600.0,107.4372,107.5553,107.4136,107.4904,32600.0
2014-11-03 15:10:00,181.97,182.18,181.95,182.01,25800.0,107.5022,107.6262,107.4904,107.5258,25800.0
2014-11-03 15:15:00,182.02,182.27,182.0,182.24,15500.0,107.5317,107.6794,107.5199,107.6617,15500.0
2014-11-03 15:20:00,182.23,182.26,182.04,182.06,17200.0,107.6558,107.6735,107.5435,107.5553,17200.0
2014-11-03 15:25:00,182.07,182.07,181.8,181.87,14900.0,107.5613,107.5613,107.4017,107.4431,14900.0
2014-11-03 15:30:00,181.88,182.18,181.85,182.02,32800.0,107.449,107.6262,107.4313,107.5317,32800.0
2014-11-03 15:35:00,182.03,182.1,182.0,182.02,39000.0,107.5376,107.579,107.5199,107.5317,39000.0
2014-11-03 15:40:00,182.02,182.08,181.99,182.03,24400.0,107.5317,107.5672,107.514,107.5376,24400.0
2014-11-03 15:45:00,182.03,182.15,182.0,182.02,54100.0,107.5376,107.6085,107.5199,107.5317,54100.0
2014-11-03 15:50:00,182.02,182.15,181.93,182.14,65100.0,107.5317,107.6085,107.4785,107.6026,65100.0
2014-11-03 15:55:00,182.14,182.61,182.14,182.43,143500.0,107.6026,107.8803,107.6026,107.7739,143500.0
2014-11-04 09:30:00,182.0,183.22,181.86,182.97,64500.0,107.5199,108.2406,107.4372,108.0929,64500.0
2014-11-04 09:35:00,183.02,183.5,182.8,183.5,28800.0,108.1225,108.4061,107.9925,108.4061,28800.0
2014-11-04 09:40:00,183.5,183.5,182.26,182.59,25400.0,108.4061,108.4061,107.6735,107.8685,25400.0
2014-11-04 09:45:00,182.5,182.95,182.45,182.78,37700.0,107.8153,108.0811,107.7857,107.9807,37700.0
2014-11-04 09:50:00,182.84,182.85,182.5,182.69,32100.0,108.0161,108.0221,107.8153,107.9275,32100.0
2014-11-04 09:55:00,182.66,182.7,182.39,182.47,103300.0,107.9098,107.9334,107.7503,107.7976,103300.0
2014-11-04 10:00:00,182.47,182.6,182.38,182.49,33300.0,107.7976,107.8744,107.7444,107.8094,33300.0
2014-11-04 10:05:00,182.42,182.5,182.29,182.5,13600.0,107.768,107.8153,107.6912,107.8153,13600.0
2014-11-04 10:10:00,182.5,182.61,182.45,182.6,16500.0,107.8153,107.8803,107.7857,107.8744,16500.0
2014-11-04 10:15:00,182.6,182.62,182.52,182.55,13400.0,107.8744,107.8862,107.8271,107.8448,13400.0
2014-11-04 10:20:00,182.55,182.69,182.38,182.45,30300.0,107.8448,107.9275,107.7444,107.7857,30300.0
2014-11-04 10:25:00,182.44,182.56,182.31,182.42,59700.0,107.7798,107.8507,107.703,107.768,59700.0
2014-11-04 10:30:00,182.42,182.44,181.88,181.89,15700.0,107.768,107.7798,107.449,107.4549,15700.0
2014-11-04 10:35:00,181.83,182.08,181.83,182.06,4800.0,107.4195,107.5672,107.4195,107.5553,4800.0
2014-11-04 10:40:00,182.08,182.18,182.07,182.14,5800.0,107.5672,107.6262,107.5613,107.6026,5800.0
2014-11-04 10:45:00,182.11,182.17,182.07,182.08,9700.0,107.5849,107.6203,107.5613,107.5672,9700.0
2014-11-04 10:50:00,182.12,182.17,182.05,182.09,8900.0,107.5908,107.6203,107.5494,107.5731,8900.0
2014-11-04 10:55:00,182.09,182.09,181.82,181.89,16400.0,107.5731,107.5731,107.4136,107.4549,16400.0
2014-11-04 11:00:00,181.85,181.85,181.68,181.78,17400.0,107.4313,107.4313,107.3309,107.3899,17400.0
2014-11-04 11:05:00,181.79,181.8,181.52,181.59,13200.0,107.3958,107.4017,107.2363,107.2777,13200.0
2014-11-04 11:10:00,181.59,181.59,181.47,181.58,5700.0,107.2777,107.2777,107.2068,107.2718,5700.0
2014-11-04 11:15:00,181.58,181.68,181.47,181.6,48400.0,107.2718,107.3309,107.2068,107.2836,48400.0
2014-11-04 11:20:00,181.63,182.0,181.55,181.72,120600.0,107.3013,107.5199,107.2541,107.3545,120600.0
2014-11-04 11:25:00,181.71,181.76,181.57,181.59,29100.0,107.3486,107.3781,107.2659,107.2777,29100.0
2014-11-04 11:30:00,181.64,181.66,181.33,181.34,4900.0,107.3072,107.319,107.1241,107.13,4900.0
2014-11-04 11:35:00,181.3,181.31,181.16,181.16,7400.0,107.1064,107.1123,107.0237,107.0237,7400.0
2014-11-04 11:40:00,181.12,181.17,181.08,181.09,13400.0,107.0,107.0296,106.9764,106.9823,13400.0
2014-11-04 11:45:00,181.07,181.26,181.05,181.26,25800.0,106.9705,107.0827,106.9587,107.0827,25800.0
2014-11-04 11:50:00,181.26,181.54,181.2,181.54,5100.0,107.0827,107.2481,107.0473,107.2481,5100.0
2014-11-04 11:55:00,181.54,181.63,181.45,181.63,5100.0,107.2481,107.3013,107.195,107.3013,5100.0
2014-11-04 12:00:00,181.66,181.85,181.6,181.84,11100.0,107.319,107.4313,107.2836,107.4254,11100.0
2014-11-04 12:05:00,181.89,181.91,181.71,181.88,26500.0,107.4549,107.4667,107.3486,107.449,26500.0
2014-11-04 12:10:00,181.83,181.97,181.78,181.97,12800.0,107.4195,107.5022,107.3899,107.5022,12800.0
2014-11-04 12:15:00,181.95,182.01,181.84,181.84,10800.0,107.4904,107.5258,107.4254,107.4254,10800.0
2014-11-04 12:20:00,181.84,181.92,181.82,181.92,2900.0,107.4254,107.4726,107.4136,107.4726,2900.0
2014-11-04 12:25:00,181.92,181.99,181.89,181.99,1800.0,107.4726,107.514,107.4549,107.514,1800.0
2014-11-04 12:30:00,181.96,182.1,181.96,182.04,16100.0,107.4963,107.579,107.4963,107.5435,16100.0
2014-11-04 12:35:00,182.06,182.1,181.89,182.03,15400.0,107.5553,107.579,107.4549,107.5376,15400.0
2014-11-04 12:40:00,182.03,182.21,182.03,182.21,30700.0,107.5376,107.644,107.5376,107.644,30700.0
2014-11-04 12:45:00,182.21,182.3,182.18,182.29,9700.0,107.644,107.6971,107.6262,107.6912,9700.0
2014-11-04 12:50:00,182.25,182.44,182.22,182.31,31000.0,107.6676,107.7798,107.6499,107.703,31000.0
2014-11-04 12:55:00,182.31,182.31,182.12,182.18,18700.0,107.703,107.703,107.5908,107.6262,18700.0
2014-11-04 13:00:00,182.21,182.26,182.06,182.21,2900.0,107.644,107.6735,107.5553,107.644,2900.0
2014-11-04 13:05:00,182.23,182.25,182.16,182.17,22400.0,107.6558,107.6676,107.6144,107.6203,22400.0
2014-11-04 13:10:00,182.22,182.22,182.17,182.17,24600.0,107.6499,107.6499,107.6203,107.6203,24600.0
2014-11-04 13:15:00,182.2,182.2,182.16,182.18,9400.0,107.6381,107.6381,107.6144,107.6262,9400.0
2014-11-04 13:20:00,182.17,182.21,182.17,182.18,20000.0,107.6203,107.644,107.6203,107.6262,20000.0
2014-11-04 13:25:00,182.2,182.22,182.17,182.2,17800.0,107.6381,107.6499,107.6203,107.6381,17800.0
2014-11-04 13:30:00,182.2,182.26,182.18,182.26,16800.0,107.6381,107.6735,107.6262,107.6735,16800.0
2014-11-04 13:35:00,182.24,182.31,182.24,182.3,9900.0,107.6617,107.703,107.6617,107.6971,9900.0
2014-11-04 13:40:00,182.27,182.35,182.27,182.35,6600.0,107.6794,107.7267,107.6794,107.7267,6600.0
2014-11-04 13:45:00,182.33,182.4,182.29,182.37,11100.0,107.7149,107.7562,107.6912,107.7385,11100.0
2014-11-04 13:50:00,182.35,182.57,182.33,182.52,9000.0,107.7267,107.8566,107.7149,107.8271,9000.0
2014-11-04 13:55:00,182.52,182.53,182.46,182.46,4900.0,107.8271,107.833,107.7917,107.7917,4900.0
2014-11-04 14:00:00,182.5,182.58,182.34,182.34,6300.0,107.8153,107.8625,107.7208,107.7208,6300.0
2014-11-04 14:05:00,182.33,182.42,182.26,182.4,50000.0,107.7149,107.768,107.6735,107.7562,50000.0
2014-11-04 14:10:00,182.38,182.5,182.35,182.49,5000.0,107.7444,107.8153,107.7267,107.8094,5000.0
2014-11-04 14:15:00,182.51,182.61,182.43,182.46,33000.0,107.8212,107.8803,107.7739,107.7917,33000.0
2014-11-04 14:20:00,182.48,182.57,182.45,182.55,14400.0,107.8035,107.8566,107.7857,107.8448,14400.0
2014-11-04 14:25:00,182.56,182.63,182.43,182.43,14500.0,107.8507,107.8921,107.7739,107.7739,14500.0
2014-11-04 14:30:00,182.48,182.59,182.47,182.59,3800.0,107.8035,107.8685,107.7976,107.8685,3800.0
2014-11-04 14:35:00,182.55,182.57,182.52,182.56,13400.0,107.8448,107.8566,107.8271,107.8507,13400.0
2014-11-04 14:40:00,182.53,182.53,182.37,182.48,5200.0,107.833,107.833,107.7385,107.8035,5200.0
2014-11-04 14:45:00,182.5,182.54,182.44,182.54,6000.0,107.8153,107.8389,107.7798,107.8389,6000.0
2014-11-04 14:50:00,182.48,182.6,182.48,182.58,24300.0,107.8035,107.8744,107.8035,107.8625,24300.0
2014-11-04 14:55:00,182.58,182.6,182.5,182.58,21300.0,107.8625,107.8744,107.8153,107.8625,21300.0
2014-11-04 15:00:00,182.59,182.62,182.47,182.56,21900.0,107.8685,107.8862,107.7976,107.8507,21900.0
2014-11-04 15:05:00,182.55,182.71,182.53,182.65,31400.0,107.8448,107.9393,107.833,107.9039,31400.0
2014-11-04 15:10:00,182.65,182.68,182.5,182.63,24500.0,107.9039,107.9216,107.8153,107.8921,24500.0
2014-11-04 15:15:00,182.63,182.7,182.63,182.65,11100.0,107.8921,107.9334,107.8921,107.9039,11100.0
2014-11-04 15:20:00,182.65,182.74,182.62,182.74,25200.0,107.9039,107.9571,107.8862,107.9571,25200.0
2014-11-04 15:25:00,182.75,182.76,182.62,182.7,63900.0,107.963,107.9689,107.8862,107.9334,63900.0
2014-11-04 15:30:00,182.7,182.73,182.59,182.59,25300.0,107.9334,107.9512,107.8685,107.8685,25300.0
2014-11-04 15:35:00,182.61,182.72,182.6,182.65,35300.0,107.8803,107.9453,107.8744,107.9039,35300.0
2014-11-04 15:40:00,182.64,182.71,182.47,182.47,35100.0,107.898,107.9393,107.7976,107.7976,35100.0
2014-11-04 15:45:00,182.47,182.86,182.4,182.71,46600.0,107.7976,108.028,107.7562,107.9393,46600.0
2014-11-04 15:50:00,182.71,182.72,182.5,182.59,38200.0,107.9393,107.9453,107.8153,107.8685,38200.0
2014-11-04 15:55:00,182.58,183.07,182.58,182.99,145300.0,107.8625,108.152,107.8625,108.1048,145300.0
2014-11-05 09:30:00,183.76,183.9,183.03,183.76,27800.0,108.5597,108.6424,108.1284,108.5597,27800.0
2014-11-05 09:35:00,183.81,184.03,183.51,184.01,19100.0,108.5892,108.7192,108.412,108.7073,19100.0
2014-11-05 09:40:00,183.94,184.0,183.31,183.45,8300.0,108.666,108.7014,108.2938,108.3765,8300.0
2014-11-05 09:45:00,183.32,183.52,183.21,183.21,10700.0,108.2997,108.4179,108.2347,108.2347,10700.0
2014-11-05 09:50:00,183.2,183.36,183.16,183.22,19200.0,108.2288,108.3233,108.2052,108.2406,19200.0
2014-11-05 09:55:00,183.2,183.28,183.09,183.1,10200.0,108.2288,108.2761,108.1638,108.1697,10200.0
2014-11-05 10:00:00,183.02,183.06,182.68,182.69,23500.0,108.1225,108.1461,107.9216,107.9275,23500.0
2014-11-05 10:05:00,182.71,182.75,182.43,182.47,12000.0,107.9393,107.963,107.7739,107.7976,12000.0
2014-11-05 10:10:00,182.45,182.5,182.35,182.41,11300.0,107.7857,107.8153,107.7267,107.7621,11300.0
2014-11-05 10:15:00,182.39,182.56,182.31,182.55,9700.0,107.7503,107.8507,107.703,107.8448,9700.0
2014-11-05 10:20:00,182.55,182.59,182.2,182.2,11900.0,107.8448,107.8685,107.6381,107.6381,11900.0
2014-11-05 10:25:00,182.21,182.21,181.88,181.88,6700.0,107.644,107.644,107.449,107.449,6700.0
2014-11-05 10:30:00,181.91,182.08,181.91,182.02,6400.0,107.4667,107.5672,107.4667,107.5317,6400.0
2014-11-05 10:35:00,182.1,182.1,181.86,182.03,5800.0,107.579,107.579,107.4372,107.5376,5800.0
2014-11-05 10:40:00,182.02,182.02,181.78,181.79,3500.0,107.5317,107.5317,107.3899,107.3958,3500.0
2014-11-05 10:45:00,181.77,181.77,181.48,181.73,14500.0,107.384,107.384,107.2127,107.3604,14500.0
2014-11-05 10:50:00,181.71,181.81,181.64,181.72,17500.0,107.3486,107.4077,107.3072,107.3545,17500.0
2014-11-05 10:55:00,181.73,181.98,181.73,181.96,7200.0,107.3604,107.5081,107.3604,107.4963,7200.0
2014-11-05 11:00:00,182.0,182.14,181.99,182.14,9600.0,107.5199,107.6026,107.514,107.6026,9600.0
2014-11-05 11:05:00,182.14,182.16,181.94,181.98,6200.0,107.6026,107.6144,107.4845,107.5081,6200.0
2014-11-05 11:10:00,181.97,182.02,181.87,182.02,7600.0,107.5022,107.5317,107.4431,107.5317,7600.0
2014-11-05 11:15:00,182.04,182.1,181.89,181.89,7500.0,107.5435,107.579,107.4549,107.4549,7500.0
2014-11-05 11:20:00,181.88,181.93,181.83,181.91,6200.0,107.449,107.4785,107.4195,107.4667,6200.0
2014-11-05 11:25:00,181.87,182.27,181.87,182.22,8800.0,107.4431,107.6794,107.4431,107.6499,8800.0
2014-11-05 11:30:00,182.19,182.26,182.12,182.26,17500.0,107.6321,107.6735,107.5908,107.6735,17500.0
2014-11-05 11:35:00,182.25,182.26,182.11,182.17,8800.0,107.6676,107.6735,107.5849,107.6203,8800.0
2014-11-05 11:40:00,182.17,182.17,181.97,182.05,21900.0,107.6203,107.6203,107.5022,107.5494,21900.0
2014-11-05 11:45:00,182.08,182.08,181.91,181.93,10300.0,107.5672,107.5672,107.4667,107.4785,10300.0
2014-11-05 11:50:00,181.94,181.94,181.71,181.71,7200.0,107.4845,107.4845,107.3486,107.3486,7200.0
2014-11-05 11:55:00,181.72,181.72,181.56,181.6,8700.0,107.3545,107.3545,107.26,107.2836,8700.0
2014-11-05 12:00:00,181.62,181.8,181.59,181.75,3900.0,107.2954,107.4017,107.2777,107.3722,3900.0
2014-11-05 12:05:00,181.75,181.81,181.74,181.74,3800.0,107.3722,107.4077,107.3663,107.3663,3800.0
2014-11-05 12:10:00,181.72,181.72,181.57,181.57,4700.0,107.3545,107.3545,107.2659,107.2659,4700.0
2014-11-05 12:15:00,181.59,181.61,181.5,181.5,5400.0,107.2777,107.2895,107.2245,107.2245,5400.0
2014-11-05 12:20:00,181.51,181.53,181.39,181.39,2900.0,107.2304,107.2422,107.1595,107.1595,2900.0
2014-11-05 12:25:00,181.41,181.43,181.29,181.29,8400.0,107.1713,107.1832,107.1005,107.1005,8400.0
2014-11-05 12:30:00,181.3,181.31,181.15,181.19,12400.0,107.1064,107.1123,107.0177,107.0414,12400.0
2014-11-05 12:35:00,181.18,181.34,181.18,181.34,13400.0,107.0355,107.13,107.0355,107.13,13400.0
2014-11-05 12:40:00,181.36,181.37,181.28,181.28,6000.0,107.1418,107.1477,107.0945,107.0945,6000.0
2014-11-05 12:45:00,181.29,181.3,181.23,181.26,10900.0,107.1005,107.1064,107.065,107.0827,10900.0
2014-11-05 12:50:00,181.26,181.3,181.22,181.22,12700.0,107.0827,107.1064,107.0591,107.0591,12700.0
2014-11-05 12:55:00,181.25,181.25,181.19,181.19,7000.0,107.0768,107.0768,107.0414,107.0414,7000.0
2014-11-05 13:00:00,181.18,181.18,181.11,181.13,4900.0,107.0355,107.0355,106.9941,107.0059,4900.0
2014-11-05 13:05:00,181.13,181.16,181.09,181.09,4200.0,107.0059,107.0237,106.9823,106.9823,4200.0
2014-11-05 13:10:00,181.09,181.14,181.08,181.14,6000.0,106.9823,107.0118,106.9764,107.0118,6000.0
2014-11-05 13:15:00,181.13,181.13,180.99,180.99,5000.0,107.0059,107.0059,106.9232,106.9232,5000.0
2014-11-05 13:20:00,181.0,181.08,180.96,180.97,5300.0,106.9291,106.9764,106.9055,106.9114,5300.0
2014-11-05 13:25:00,180.95,180.96,180.9,180.95,6000.0,106.8996,106.9055,106.8701,106.8996,6000.0
2014-11-05 13:30:00,180.95,181.05,180.95,181.03,4000.0,106.8996,106.9587,106.8996,106.9469,4000.0
2014-11-05 13:35:00,181.02,181.04,180.95,180.97,13300.0,106.9409,106.9528,106.8996,106.9114,13300.0
2014-11-05 13:40:00,180.99,181.0,180.96,180.99,8100.0,106.9232,106.9291,106.9055,106.9232,8100.0
2014-11-05 13:45:00,180.99,181.02,180.95,181.02,4400.0,106.9232,106.9409,106.8996,106.9409,4400.0
2014-11-05 13:50:00,181.03,181.2,181.02,181.2,4100.0,106.9469,107.0473,106.9409,107.0473,4100.0
2014-11-05 13:55:00,181.18,181.26,181.14,181.26,5900.0,107.0355,107.0827,107.0118,107.0827,5900.0
2014-11-05 14:00:00,181.25,181.37,181.23,181.37,11100.0,107.0768,107.1477,107.065,107.1477,11100.0
2014-11-05 14:05:00,181.38,181.45,181.38,181.39,2600.0,107.1536,107.195,107.1536,107.1595,2600.0
2014-11-05 14:10:00,181.4,181.48,181.4,181.46,5600.0,107.1654,107.2127,107.1654,107.2009,5600.0
2014-11-05 14:15:00,181.44,181.44,181.29,181.31,9800.0,107.1891,107.1891,107.1005,107.1123,9800.0
2014-11-05 14:20:00,181.32,181.32,181.27,181.27,5300.0,107.1182,107.1182,107.0886,107.0886,5300.0
2014-11-05 14:25:00,181.26,181.31,181.24,181.25,9500.0,107.0827,107.1123,107.0709,107.0768,9500.0
2014-11-05 14:30:00,181.24,181.24,181.16,181.21,12300.0,107.0709,107.0709,107.0237,107.0532,12300.0
2014-11-05 14:35:00,181.2,181.22,181.15,181.19,9200.0,107.0473,107.0591,107.0177,107.0414,9200.0
2014-11-05 14:40:00,181.21,181.21,181.02,181.02,5800.0,107.0532,107.0532,106.9409,106.9409,5800.0
2014-11-05 14:45:00,181.04,181.06,181.0,181.0,3100.0,106.9528,106.9646,106.9291,106.9291,3100.0
2014-11-05 14:50:00,180.99,181.01,180.97,180.99,4900.0,106.9232,106.935,106.9114,106.9232,4900.0
2014-11-05 14:55:00,181.01,181.05,180.97,181.03,17600.0,106.935,106.9587,106.9114,106.9469,17600.0
2014-11-05 15:00:00,181.05,181.18,181.03,181.15,11200.0,106.9587,107.0355,106.9469,107.0177,11200.0
2014-11-05 15:05:00,181.14,181.16,181.0,181.03,9100.0,107.0118,107.0237,106.9291,106.9469,9100.0
2014-11-05 15:10:00,181.01,181.07,181.0,181.05,9200.0,106.935,106.9705,106.9291,106.9587,9200.0
2014-11-05 15:15:00,181.05,181.06,180.98,180.98,7200.0,106.9587,106.9646,106.9173,106.9173,7200.0
2014-11-05 15:20:00,180.97,180.98,180.81,180.85,9900.0,106.9114,106.9173,106.8169,106.8405,9900.0
2014-11-05 15:25:00,180.86,180.94,180.83,180.94,8900.0,106.8464,106.8937,106.8287,106.8937,8900.0
2014-11-05 15:30:00,180.94,181.05,180.92,181.0,12400.0,106.8937,106.9587,106.8819,106.9291,12400.0
2014-11-05 15:35:00,181.0,181.12,181.0,181.09,11600.0,106.9291,107.0,106.9291,106.9823,11600.0
2014-11-05 15:40:00,181.1,181.39,181.06,181.39,18400.0,106.9882,107.1595,106.9646,107.1595,18400.0
2014-11-05 15:45:00,181.4,181.58,181.28,181.58,37400.0,107.1654,107.2718,107.0945,107.2718,37400.0
2014-11-05 15:50:00,181.58,181.64,181.34,181.46,75400.0,107.2718,107.3072,107.13,107.2009,75400.0
2014-11-05 15:55:00,181.45,181.78,181.3,181.65,103400.0,107.195,107.3899,107.1064,107.3131,103400.0
2014-11-06 09:30:00,181.67,182.11,180.81,181.81,19400.0,107.3249,107.5849,106.8169,107.4077,19400.0
2014-11-06 09:35:00,181.65,181.65,180.35,180.35,12200.0,107.3131,107.3131,106.5451,106.5451,12200.0
2014-11-06 09:40:00,180.55,180.83,180.37,180.83,11800.0,106.6633,106.8287,106.5569,106.8287,11800.0
2014-11-06 09:45:00,180.78,181.11,180.78,180.83,15600.0,106.7992,106.9941,106.7992,106.8287,15600.0
2014-11-06 09:50:00,180.89,180.89,180.59,180.62,2300.0,106.8641,106.8641,106.6869,106.7046,2300.0
2014-11-06 09:55:00,180.55,180.88,180.55,180.88,8600.0,106.6633,106.8582,106.6633,106.8582,8600.0
2014-11-06 10:00:00,180.89,180.99,180.68,180.9,7700.0,106.8641,106.9232,106.7401,106.8701,7700.0
2014-11-06 10:05:00,180.8,180.94,180.77,180.85,2600.0,106.811,106.8937,106.7933,106.8405,2600.0
2014-11-06 10:10:00,180.84,180.87,180.72,180.78,12200.0,106.8346,106.8523,106.7637,106.7992,12200.0
2014-11-06 10:15:00,180.72,180.81,180.52,180.73,4400.0,106.7637,106.8169,106.6456,106.7696,4400.0
2014-11-06 10:20:00,180.73,181.06,180.73,180.82,10000.0,106.7696,106.9646,106.7696,106.8228,10000.0
2014-11-06 10:25:00,180.84,181.04,180.84,180.94,4400.0,106.8346,106.9528,106.8346,106.8937,4400.0
2014-11-06 10:30:00,180.92,181.06,180.84,181.06,2900.0,106.8819,106.9646,106.8346,106.9646,2900.0
2014-11-06 10:35:00,181.01,181.16,181.01,181.15,3400.0,106.935,107.0237,106.935,107.0177,3400.0
2014-11-06 10:40:00,181.12,181.17,180.97,180.98,8700.0,107.0,107.0296,106.9114,106.9173,8700.0
2014-11-06 10:45:00,181.0,181.12,180.93,180.93,3000.0,106.9291,107.0,106.8878,106.8878,3000.0
2014-11-06 10:50:00,180.92,180.99,180.78,180.8,7600.0,106.8819,106.9232,106.7992,106.811,7600.0
2014-11-06 10:55:00,180.78,180.78,180.56,180.56,2700.0,106.7992,106.7992,106.6692,106.6692,2700.0
2014-11-06 11:00:00,180.59,180.69,180.52,180.69,3600.0,106.6869,106.746,106.6456,106.746,3600.0
2014-11-06 11:05:00,180.72,180.72,180.52,180.53,4600.0,106.7637,106.7637,106.6456,106.6515,4600.0
2014-11-06 11:10:00,180.54,180.64,180.49,180.63,3300.0,106.6574,106.7165,106.6278,106.7105,3300.0
2014-11-06 11:15:00,180.63,180.92,180.62,180.89,4000.0,106.7105,106.8819,106.7046,106.8641,4000.0
2014-11-06 11:20:00,180.89,181.25,180.89,181.24,5300.0,106.8641,107.0768,106.8641,107.0709,5300.0
2014-11-06 11:25:00,181.21,181.21,181.08,181.12,25200.0,107.0532,107.0532,106.9764,107.0,25200.0
2014-11-06 11:30:00,181.06,181.15,180.98,181.12,26000.0,106.9646,107.0177,106.9173,107.0,26000.0
2014-11-06 11:35:00,181.07,181.18,181.04,181.14,6100.0,106.9705,107.0355,106.9528,107.0118,6100.0
2014-11-06 11:40:00,181.16,181.37,181.1,181.37,3400.0,107.0237,107.1477,106.9882,107.1477,3400.0
2014-11-06 11:45:00,181.4,181.4,181.24,181.28,4300.0,107.1654,107.1654,107.0709,107.0945,4300.0
2014-11-06 11:50:00,181.31,181.49,181.31,181.33,9500.0,107.1123,107.2186,107.1123,107.1241,9500.0
2014-11-06 11:55:00,181.36,181.4,181.19,181.4,14100.0,107.1418,107.1654,107.0414,107.1654,14100.0
2014-11-06 12:00:00,181.39,181.39,181.15,181.23,4500.0,107.1595,107.1595,107.0177,107.065,4500.0
2014-11-06 12:05:00,181.21,181.21,181.01,181.01,2700.0,107.0532,107.0532,106.935,106.935,2700.0
2014-11-06 12:10:00,181.01,181.01,180.89,180.97,6000.0,106.935,106.935,106.8641,106.9114,6000.0
2014-11-06 12:15:00,180.93,181.03,180.76,180.76,4700.0,106.8878,106.9469,106.7873,106.7873,4700.0
2014-11-06 12:20:00,180.74,180.83,180.68,180.83,4700.0,106.7755,106.8287,106.7401,106.8287,4700.0
2014-11-06 12:25:00,180.86,180.86,180.64,180.64,1900.0,106.8464,106.8464,106.7165,106.7165,1900.0
2014-11-06 12:30:00,180.62,180.81,180.62,180.79,9100.0,106.7046,106.8169,106.7046,106.8051,9100.0
2014-11-06 12:35:00,180.78,180.83,180.69,180.7,14800.0,106.7992,106.8287,106.746,106.7519,14800.0
2014-11-06 12:40:00,180.72,180.83,180.7,180.83,2800.0,106.7637,106.8287,106.7519,106.8287,2800.0
2014-11-06 12:45:00,180.87,180.97,180.87,180.91,2700.0,106.8523,106.9114,106.8523,106.876,2700.0
2014-11-06 12:50:00,180.89,180.92,180.77,180.89,2100.0,106.8641,106.8819,106.7933,106.8641,2100.0
2014-11-06 12:55:00,180.83,180.89,180.68,180.87,7800.0,106.8287,106.8641,106.7401,106.8523,7800.0
2014-11-06 13:00:00,180.79,180.89,180.77,180.81,3400.0,106.8051,106.8641,106.7933,106.8169,3400.0
2014-11-06 13:05:00,180.84,180.85,180.67,180.69,2300.0,106.8346,106.8405,106.7342,106.746,2300.0
2014-11-06 13:10:00,180.65,180.75,180.65,180.66,2800.0,106.7224,106.7814,106.7224,106.7283,2800.0
2014-11-06 13:15:00,180.66,180.67,180.58,180.61,3900.0,106.7283,106.7342,106.681,106.6987,3900.0
2014-11-06 13:20:00,180.58,180.67,180.57,180.65,4400.0,106.681,106.7342,106.6751,106.7224,4400.0
2014-11-06 13:25:00,180.64,180.74,180.6,180.7,5600.0,106.7165,106.7755,106.6928,106.7519,5600.0
2014-11-06 13:30:00,180.71,180.77,180.7,180.7,3600.0,106.7578,106.7933,106.7519,106.7519,3600.0
2014-11-06 13:35:00,180.7,180.7,180.52,180.59,6500.0,106.7519,106.7519,106.6456,106.6869,6500.0
2014-11-06 13:40:00,180.65,180.67,180.58,180.58,2100.0,106.7224,106.7342,106.681,106.681,2100.0
2014-11-06 13:45:00,180.56,180.64,180.55,180.55,4400.0,106.6692,106.7165,106.6633,106.6633,4400.0
2014-11-06 13:50:00,180.57,180.59,180.47,180.52,3400.0,106.6751,106.6869,106.616,106.6456,3400.0
2014-11-06 13:55:00,180.52,180.66,180.46,180.63,7900.0,106.6456,106.7283,106.6101,106.7105,7900.0
2014-11-06 14:00:00,180.59,180.68,180.45,180.66,5800.0,106.6869,106.7401,106.6042,106.7283,5800.0
2014-11-06 14:05:00,180.66,180.72,180.53,180.53,2800.0,106.7283,106.7637,106.6515,106.6515,2800.0
2014-11-06 14:10:00,180.51,180.55,180.46,180.55,2900.0,106.6397,106.6633,106.6101,106.6633,2900.0
2014-11-06 14:15:00,180.54,180.55,180.43,180.43,3700.0,106.6574,106.6633,106.5924,106.5924,3700.0
2014-11-06 14:20:00,180.42,180.53,180.42,180.51,3800.0,106.5865,106.6515,106.5865,106.6397,3800.0
2014-11-06 14:25:00,180.53,180.55,180.47,180.53,4200.0,106.6515,106.6633,106.616,106.6515,4200.0
2014-11-06 14:30:00,180.51,180.57,180.48,180.53,4300.0,106.6397,106.6751,106.6219,106.6515,4300.0
2014-11-06 14:35:00,180.54,180.56,180.48,180.54,3300.0,106.6574,106.6692,106.6219,106.6574,3300.0
2014-11-06 14:40:00,180.54,180.58,180.51,180.55,2600.0,106.6574,106.681,106.6397,106.6633,2600.0
2014-11-06 14:45:00,180.57,180.61,180.51,180.57,3600.0,106.6751,106.6987,106.6397,106.6751,3600.0
2014-11-06 14:50:00,180.57,180.6,180.51,180.53,4300.0,106.6751,106.6928,106.6397,106.6515,4300.0
2014-11-06 14:55:00,180.57,180.66,180.54,180.62,4300.0,106.6751,106.7283,106.6574,106.7046,4300.0
2014-11-06 15:00:00,180.65,180.66,180.45,180.5,4300.0,106.7224,106.7283,106.6042,106.6337,4300.0
2014-11-06 15:05:00,180.48,180.54,180.45,180.53,18300.0,106.6219,106.6574,106.6042,106.6515,18300.0
2014-11-06 15:10:00,180.49,180.54,180.43,180.51,6600.0,106.6278,106.6574,106.5924,106.6397,6600.0
2014-11-06 15:15:00,180.52,180.55,180.38,180.43,7300.0,106.6456,106.6633,106.5629,106.5924,7300.0
2014-11-06 15:20:00,180.42,180.44,180.34,180.36,6800.0,106.5865,106.5983,106.5392,106.551,6800.0
2014-11-06 15:25:00,180.35,180.4,180.28,180.39,6600.0,106.5451,106.5747,106.5038,106.5688,6600.0
2014-11-06 15:30:00,180.39,180.43,180.16,180.17,10500.0,106.5688,106.5924,106.4329,106.4388,10500.0
2014-11-06 15:35:00,180.19,180.41,180.19,180.27,9300.0,106.4506,106.5806,106.4506,106.4979,9300.0
2014-11-06 15:40:00,180.28,180.39,180.19,180.21,9700.0,106.5038,106.5688,106.4506,106.4624,9700.0
2014-11-06 15:45:00,180.21,180.37,180.03,180.07,32300.0,106.4624,106.5569,106.3561,106.3797,32300.0
2014-11-06 15:50:00,180.08,180.11,179.88,179.9,36300.0,106.3856,106.4033,106.2675,106.2793,36300.0
2014-11-06 15:55:00,179.88,180.16,179.78,180.15,103100.0,106.2675,106.4329,106.2084,106.427,103100.0
2014-11-07 09:30:00,180.81,180.81,180.11,180.21,19200.0,106.8169,106.8169,106.4033,106.4624,19200.0
2014-11-07 09:35:00,180.13,180.38,180.12,180.25,17100.0,106.4152,106.5629,106.4093,106.4861,17100.0
2014-11-07 09:40:00,180.25,180.25,179.26,179.33,15600.0,106.4861,106.4861,105.9012,105.9426,15600.0
2014-11-07 09:45:00,179.35,180.16,179.32,180.16,23500.0,105.9544,106.4329,105.9366,106.4329,23500.0
2014-11-07 09:50:00,180.1,180.18,179.76,179.91,16000.0,106.3974,106.4447,106.1966,106.2852,16000.0
2014-11-07 09:55:00,179.94,180.0,179.78,179.89,15700.0,106.3029,106.3384,106.2084,106.2734,15700.0
2014-11-07 10:00:00,180.0,180.0,179.53,179.53,6900.0,106.3384,106.3384,106.0607,106.0607,6900.0
2014-11-07 10:05:00,179.48,179.95,179.47,179.9,9100.0,106.0312,106.3088,106.0253,106.2793,9100.0
2014-11-07 10:10:00,179.91,180.03,179.91,179.99,8700.0,106.2852,106.3561,106.2852,106.3325,8700.0
2014-11-07 10:15:00,179.94,180.13,179.92,180.1,7700.0,106.3029,106.4152,106.2911,106.3974,7700.0
2014-11-07 10:20:00,180.08,180.1,179.79,179.82,9700.0,106.3856,106.3974,106.2143,106.232,9700.0
2014-11-07 10:25:00,179.81,180.11,179.78,180.04,9200.0,106.2261,106.4033,106.2084,106.362,9200.0
2014-11-07 10:30:00,180.05,180.35,179.95,180.3,10400.0,106.3679,106.5451,106.3088,106.5156,10400.0
2014-11-07 10:35:00,180.3,180.54,180.25,180.4,16000.0,106.5156,106.6574,106.4861,106.5747,16000.0
2014-11-07 10:40:00,180.35,180.37,180.05,180.07,9200.0,106.5451,106.5569,106.3679,106.3797,9200.0
2014-11-07 10:45:00,180.08,180.3,180.06,180.19,6800.0,106.3856,106.5156,106.3738,106.4506,6800.0
2014-11-07 10:50:00,180.21,180.52,180.21,180.5,18200.0,106.4624,106.6456,106.4624,106.6337,18200.0
2014-11-07 10:55:00,180.52,180.52,180.32,180.32,9100.0,106.6456,106.6456,106.5274,106.5274,9100.0
2014-11-07 11:00:00,180.32,180.35,179.99,179.99,4900.0,106.5274,106.5451,106.3325,106.3325,4900.0
2014-11-07 11:05:00,179.97,180.03,179.89,179.9,2300.0,106.3206,106.3561,106.2734,106.2793,2300.0
2014-11-07 11:10:00,179.91,180.2,179.83,180.16,5100.0,106.2852,106.4565,106.2379,106.4329,5100.0
2014-11-07 11:15:00,180.18,180.22,180.06,180.14,5900.0,106.4447,106.4683,106.3738,106.4211,5900.0
2014-11-07 11:20:00,180.14,180.15,180.05,180.08,7000.0,106.4211,106.427,106.3679,106.3856,7000.0
2014-11-07 11:25:00,180.1,180.24,180.09,180.24,3500.0,106.3974,106.4801,106.3915,106.4801,3500.0
2014-11-07 11:30:00,180.24,180.28,180.08,180.11,2300.0,106.4801,106.5038,106.3856,106.4033,2300.0
2014-11-07 11:35:00,180.07,180.15,180.02,180.14,2700.0,106.3797,106.427,106.3502,106.4211,2700.0
2014-11-07 11:40:00,180.17,180.17,180.05,180.11,10000.0,106.4388,106.4388,106.3679,106.4033,10000.0
2014-11-07 11:45:00,180.1,180.11,179.93,179.99,3000.0,106.3974,106.4033,106.297,106.3325,3000.0
2014-11-07 11:50:00,179.98,180.16,179.96,180.14,6200.0,106.3265,106.4329,106.3147,106.4211,6200.0
2014-11-07 11:55:00,180.1,180.14,180.05,180.08,8400.0,106.3974,106.4211,106.3679,106.3856,8400.0
2014-11-07 12:00:00,180.03,180.09,179.87,180.03,6000.0,106.3561,106.3915,106.2616,106.3561,6000.0
2014-11-07 12:05:00,180.04,180.11,180.0,180.0,5800.0,106.362,106.4033,106.3384,106.3384,5800.0
2014-11-07 12:10:00,179.95,180.1,179.95,179.98,4300.0,106.3088,106.3974,106.3088,106.3265,4300.0
2014-11-07 12:15:00,179.96,179.99,179.89,179.97,2400.0,106.3147,106.3325,106.2734,106.3206,2400.0
2014-11-07 12:20:00,180.01,180.11,179.95,180.03,13600.0,106.3443,106.4033,106.3088,106.3561,13600.0
2014-11-07 12:25:00,180.03,180.03,179.87,179.97,5100.0,106.3561,106.3561,106.2616,106.3206,5100.0
2014-11-07 12:30:00,179.91,180.01,179.86,180.01,3800.0,106.2852,106.3443,106.2557,106.3443,3800.0
2014-11-07 12:35:00,180.0,180.03,179.95,179.98,5200.0,106.3384,106.3561,106.3088,106.3265,5200.0
2014-11-07 12:40:00,179.98,180.03,179.97,179.97,4000.0,106.3265,106.3561,106.3206,106.3206,4000.0
2014-11-07 12:45:00,179.97,180.01,179.82,179.83,8900.0,106.3206,106.3443,106.232,106.2379,8900.0
2014-11-07 12:50:00,179.82,179.82,179.76,179.76,3700.0,106.232,106.232,106.1966,106.1966,3700.0
2014-11-07 12:55:00,179.76,179.91,179.75,179.89,5700.0,106.1966,106.2852,106.1907,106.2734,5700.0
2014-11-07 13:00:00,179.89,180.08,179.83,180.05,13400.0,106.2734,106.3856,106.2379,106.3679,13400.0
2014-11-07 13:05:00,180.1,180.11,180.0,180.06,5100.0,106.3974,106.4033,106.3384,106.3738,5100.0
2014-11-07 13:10:00,180.04,180.26,180.04,180.26,5400.0,106.362,106.492,106.362,106.492,5400.0
2014-11-07 13:15:00,180.28,180.35,180.22,180.28,7200.0,106.5038,106.5451,106.4683,106.5038,7200.0
2014-11-07 13:20:00,180.21,180.29,180.19,180.29,8400.0,106.4624,106.5097,106.4506,106.5097,8400.0
2014-11-07 13:25:00,180.29,180.31,180.19,180.28,12200.0,106.5097,106.5215,106.4506,106.5038,12200.0
2014-11-07 13:30:00,180.27,180.3,180.19,180.27,4000.0,106.4979,106.5156,106.4506,106.4979,4000.0
2014-11-07 13:35:00,180.24,180.31,180.2,180.25,2000.0,106.4801,106.5215,106.4565,106.4861,2000.0
2014-11-07 13:40:00,180.3,180.33,180.22,180.25,4500.0,106.5156,106.5333,106.4683,106.4861,4500.0
2014-11-07 13:45:00,180.24,180.24,180.17,180.21,5000.0,106.4801,106.4801,106.4388,106.4624,5000.0
2014-11-07 13:50:00,180.21,180.25,180.13,180.21,5300.0,106.4624,106.4861,106.4152,106.4624,5300.0
2014-11-07 13:55:00,180.16,180.21,180.09,180.09,4800.0,106.4329,106.4624,106.3915,106.3915,4800.0
2014-11-07 14:00:00,180.1,180.21,180.08,180.21,6700.0,106.3974,106.4624,106.3856,106.4624,6700.0
2014-11-07 14:05:00,180.27,180.27,180.16,180.19,5400.0,106.4979,106.4979,106.4329,106.4506,5400.0
2014-11-07 14:10:00,180.22,180.4,180.21,180.4,7500.0,106.4683,106.5747,106.4624,106.5747,7500.0
2014-11-07 14:15:00,180.41,180.49,180.41,180.44,9500.0,106.5806,106.6278,106.5806,106.5983,9500.0
2014-11-07 14:20:00,180.47,180.54,180.42,180.48,13200.0,106.616,106.6574,106.5865,106.6219,13200.0
2014-11-07 14:25:00,180.47,180.51,180.35,180.35,8100.0,106.616,106.6397,106.5451,106.5451,8100.0
2014-11-07 14:30:00,180.33,180.43,180.3,180.33,8400.0,106.5333,106.5924,106.5156,106.5333,8400.0
2014-11-07 14:35:00,180.31,180.37,180.26,180.32,8600.0,106.5215,106.5569,106.492,106.5274,8600.0
2014-11-07 14:40:00,180.31,180.49,180.31,180.48,6400.0,106.5215,106.6278,106.5215,106.6219,6400.0
2014-11-07 14:45:00,180.48,180.5,180.39,180.42,7100.0,106.6219,106.6337,106.5688,106.5865,7100.0
2014-11-07 14:50:00,180.41,180.45,180.33,180.42,11800.0,106.5806,106.6042,106.5333,106.5865,11800.0
2014-11-07 14:55:00,180.43,180.44,180.28,180.31,8700.0,106.5924,106.5983,106.5038,106.5215,8700.0
2014-11-07 15:00:00,180.31,180.32,180.19,180.2,8900.0,106.5215,106.5274,106.4506,106.4565,8900.0
2014-11-07 15:05:00,180.21,180.39,180.16,180.22,8000.0,106.4624,106.5688,106.4329,106.4683,8000.0
2014-11-07 15:10:00,180.24,180.34,180.22,180.23,4100.0,106.4801,106.5392,106.4683,106.4742,4100.0
2014-11-07 15:15:00,180.24,180.24,180.09,180.12,8900.0,106.4801,106.4801,106.3915,106.4093,8900.0
2014-11-07 15:20:00,180.13,180.15,179.97,180.15,9500.0,106.4152,106.427,106.3206,106.427,9500.0
2014-11-07 15:25:00,180.16,180.2,180.01,180.01,4800.0,106.4329,106.4565,106.3443,106.3443,4800.0
2014-11-07 15:30:00,180.03,180.05,179.78,179.78,10100.0,106.3561,106.3679,106.2084,106.2084,10100.0
2014-11-07 15:35:00,179.8,179.9,179.79,179.81,13200.0,106.2202,106.2793,106.2143,106.2261,13200.0
2014-11-07 15:40:00,179.8,179.87,179.77,179.84,19200.0,106.2202,106.2616,106.2025,106.2438,19200.0
2014-11-07 15:45:00,179.83,179.93,179.6,179.81,29900.0,106.2379,106.297,106.1021,106.2261,29900.0
2014-11-07 15:50:00,179.83,179.85,179.51,179.51,27200.0,106.2379,106.2497,106.0489,106.0489,27200.0
2014-11-07 15:55:00,179.51,179.55,179.31,179.5,91400.0,106.0489,106.0725,105.9307,106.043,91400.0
2014-11-10 09:30:00,179.11,179.47,178.74,179.32,20800.0,105.8126,106.0253,105.594,105.9366,20800.0
2014-11-10 09:35:00,179.44,179.44,179.15,179.15,20400.0,106.0075,106.0075,105.8362,105.8362,20400.0
2014-11-10 09:40:00,179.15,179.41,179.08,179.38,21200.0,105.8362,105.9898,105.7949,105.9721,21200.0
2014-11-10 09:45:00,179.43,179.43,179.19,179.28,7300.0,106.0016,106.0016,105.8598,105.913,7300.0
2014-11-10 09:50:00,179.18,179.32,179.11,179.12,4100.0,105.8539,105.9366,105.8126,105.8185,4100.0
2014-11-10 09:55:00,179.17,179.22,179.1,179.17,13700.0,105.848,105.8776,105.8067,105.848,13700.0
2014-11-10 10:00:00,179.16,179.49,179.16,179.49,10600.0,105.8421,106.0371,105.8421,106.0371,10600.0
2014-11-10 10:05:00,179.52,179.99,179.52,179.95,11000.0,106.0548,106.3325,106.0548,106.3088,11000.0
2014-11-10 10:10:00,179.99,180.01,179.79,179.94,5900.0,106.3325,106.3443,106.2143,106.3029,5900.0
2014-11-10 10:15:00,179.95,180.14,179.94,180.13,6900.0,106.3088,106.4211,106.3029,106.4152,6900.0
2014-11-10 10:20:00,180.12,180.17,179.94,180.07,6900.0,106.4093,106.4388,106.3029,106.3797,6900.0
2014-11-10 10:25:00,180.0,180.01,179.72,179.88,23500.0,106.3384,106.3443,106.1729,106.2675,23500.0
2014-11-10 10:30:00,179.84,180.39,179.78,180.21,34500.0,106.2438,106.5688,106.2084,106.4624,34500.0
2014-11-10 10:35:00,180.17,180.33,180.13,180.3,6500.0,106.4388,106.5333,106.4152,106.5156,6500.0
2014-11-10 10:40:00,180.31,180.36,180.22,180.34,6100.0,106.5215,106.551,106.4683,106.5392,6100.0
2014-11-10 10:45:00,180.42,180.51,180.36,180.47,4100.0,106.5865,106.6397,106.551,106.616,4100.0
2014-11-10 10:50:00,180.44,180.64,180.33,180.64,4400.0,106.5983,106.7165,106.5333,106.7165,4400.0
2014-11-10 10:55:00,180.67,180.73,180.52,180.53,4800.0,106.7342,106.7696,106.6456,106.6515,4800.0
2014-11-10 11:00:00,180.5,180.64,180.45,180.6,8100.0,106.6337,106.7165,106.6042,106.6928,8100.0
2014-11-10 11:05:00,180.59,180.69,180.42,180.59,4000.0,106.6869,106.746,106.5865,106.6869,4000.0
2014-11-10 11:10:00,180.58,180.68,180.5,180.63,7000.0,106.681,106.7401,106.6337,106.7105,7000.0
2014-11-10 11:15:00,180.61,180.63,180.39,180.47,8200.0,106.6987,106.7105,106.5688,106.616,8200.0
2014-11-10 11:20:00,180.44,180.61,180.44,180.45,4600.0,106.5983,106.6987,106.5983,106.6042,4600.0
2014-11-10 11:25:00,180.52,180.52,180.44,180.47,8700.0,106.6456,106.6456,106.5983,106.616,8700.0
2014-11-10 11:30:00,180.46,180.52,180.34,180.48,36300.0,106.6101,106.6456,106.5392,106.6219,36300.0
2014-11-10 11:35:00,180.48,180.64,180.38,180.64,6500.0,106.6219,106.7165,106.5629,106.7165,6500.0
2014-11-10 11:40:00,180.67,180.67,180.58,180.63,2500.0,106.7342,106.7342,106.681,106.7105,2500.0
2014-11-10 11:45:00,180.61,180.68,180.57,180.64,2900.0,106.6987,106.7401,106.6751,106.7165,2900.0
2014-11-10 11:50:00,180.66,180.72,180.56,180.72,20500.0,106.7283,106.7637,106.6692,106.7637,20500.0
2014-11-10 11:55:00,180.74,180.82,180.74,180.78,6000.0,106.7755,106.8228,106.7755,106.7992,6000.0
2014-11-10 12:00:00,180.8,180.86,180.77,180.84,4400.0,106.811,106.8464,106.7933,106.8346,4400.0
2014-11-10 12:05:00,180.84,181.09,180.84,181.03,5500.0,106.8346,106.9823,106.8346,106.9469,5500.0
2014-11-10 12:10:00,181.03,181.2,180.98,181.19,6700.0,106.9469,107.0473,106.9173,107.0414,6700.0
2014-11-10 12:15:00,181.13,181.14,181.06,181.14,2800.0,107.0059,107.0118,106.9646,107.0118,2800.0
2014-11-10 12:20:00,181.12,181.23,181.12,181.19,4200.0,107.0,107.065,107.0,107.0414,4200.0
2014-11-10 12:25:00,181.16,181.38,181.16,181.38,24500.0,107.0237,107.1536,107.0237,107.1536,24500.0
2014-11-10 12:30:00,181.35,181.39,181.26,181.39,11300.0,107.1359,107.1595,107.0827,107.1595,11300.0
2014-11-10 12:35:00,181.36,181.43,181.28,181.42,6400.0,107.1418,107.1832,107.0945,107.1773,6400.0
2014-11-10 12:40:00,181.46,181.51,181.36,181.5,8100.0,107.2009,107.2304,107.1418,107.2245,8100.0
2014-11-10 12:45:00,181.5,181.55,181.47,181.49,14600.0,107.2245,107.2541,107.2068,107.2186,14600.0
2014-11-10 12:50:00,181.48,181.54,181.38,181.43,18900.0,107.2127,107.2481,107.1536,107.1832,18900.0
2014-11-10 12:55:00,181.43,181.49,181.39,181.43,6100.0,107.1832,107.2186,107.1595,107.1832,6100.0
2014-11-10 13:00:00,181.42,181.51,181.42,181.49,10700.0,107.1773,107.2304,107.1773,107.2186,10700.0
2014-11-10 13:05:00,181.51,181.52,181.44,181.5,11700.0,107.2304,107.2363,107.1891,107.2245,11700.0
2014-11-10 13:10:00,181.49,181.53,181.45,181.49,9400.0,107.2186,107.2422,107.195,107.2186,9400.0
2014-11-10 13:15:00,181.49,181.57,181.44,181.5,17800.0,107.2186,107.2659,107.1891,107.2245,17800.0
2014-11-10 13:20:00,181.53,181.53,181.45,181.49,5900.0,107.2422,107.2422,107.195,107.2186,5900.0
2014-11-10 13:25:00,181.49,181.54,181.48,181.53,7600.0,107.2186,107.2481,107.2127,107.2422,7600.0
2014-11-10 13:30:00,181.55,181.59,181.49,181.56,9800.0,107.2541,107.2777,107.2186,107.26,9800.0
2014-11-10 13:35:00,181.57,181.76,181.56,181.76,14400.0,107.2659,107.3781,107.26,107.3781,14400.0
2014-11-10 13:40:00,181.75,181.92,181.74,181.75,22300.0,107.3722,107.4726,107.3663,107.3722,22300.0
2014-11-10 13:45:00,181.73,181.78,181.71,181.72,2500.0,107.3604,107.3899,107.3486,107.3545,2500.0
2014-11-10 13:50:00,181.72,181.73,181.61,181.64,5800.0,107.3545,107.3604,107.2895,107.3072,5800.0
2014-11-10 13:55:00,181.69,181.69,181.57,181.65,2300.0,107.3368,107.3368,107.2659,107.3131,2300.0
2014-11-10 14:00:00,181.69,181.71,181.64,181.71,1400.0,107.3368,107.3486,107.3072,107.3486,1400.0
2014-11-10 14:05:00,181.67,181.87,181.67,181.85,4200.0,107.3249,107.4431,107.3249,107.4313,4200.0
2014-11-10 14:10:00,181.85,181.85,181.69,181.69,8300.0,107.4313,107.4313,107.3368,107.3368,8300.0
2014-11-10 14:15:00,181.65,181.67,181.61,181.63,2600.0,107.3131,107.3249,107.2895,107.3013,2600.0
2014-11-10 14:20:00,181.66,181.77,181.66,181.77,1700.0,107.319,107.384,107.319,107.384,1700.0
2014-11-10 14:25:00,181.8,181.85,181.74,181.74,1900.0,107.4017,107.4313,107.3663,107.3663,1900.0
2014-11-10 14:30:00,181.73,181.79,181.7,181.7,11200.0,107.3604,107.3958,107.3427,107.3427,11200.0
2014-11-10 14:35:00,181.71,181.74,181.63,181.64,10300.0,107.3486,107.3663,107.3013,107.3072,10300.0
2014-11-10 14:40:00,181.61,181.72,181.61,181.68,2900.0,107.2895,107.3545,107.2895,107.3309,2900.0
2014-11-10 14:45:00,181.64,181.7,181.61,181.69,3000.0,107.3072,107.3427,107.2895,107.3368,3000.0
2014-11-10 14:50:00,181.68,181.85,181.68,181.72,8200.0,107.3309,107.4313,107.3309,107.3545,8200.0
2014-11-10 14:55:00,181.7,181.76,181.67,181.75,3800.0,107.3427,107.3781,107.3249,107.3722,3800.0
2014-11-10 15:00:00,181.77,181.78,181.72,181.75,7200.0,107.384,107.3899,107.3545,107.3722,7200.0
2014-11-10 15:05:00,181.76,181.89,181.73,181.79,5900.0,107.3781,107.4549,107.3604,107.3958,5900.0
2014-11-10 15:10:00,181.81,181.93,181.79,181.93,5800.0,107.4077,107.4785,107.3958,107.4785,5800.0
2014-11-10 15:15:00,181.93,181.98,181.83,181.83,10900.0,107.4785,107.5081,107.4195,107.4195,10900.0
2014-11-10 15:20:00,181.89,181.93,181.83,181.89,10700.0,107.4549,107.4785,107.4195,107.4549,10700.0
2014-11-10 15:25:00,181.89,181.89,181.77,181.77,9000.0,107.4549,107.4549,107.384,107.384,9000.0
2014-11-10 15:30:00,181.78,181.88,181.7,181.8,14800.0,107.3899,107.449,107.3427,107.4017,14800.0
2014-11-10 15:35:00,181.82,182.0,181.81,181.94,17700.0,107.4136,107.5199,107.4077,107.4845,17700.0
2014-11-10 15:40:00,181.93,182.17,181.91,182.09,18700.0,107.4785,107.6203,107.4667,107.5731,18700.0
2014-11-10 15:45:00,182.08,182.15,182.05,182.09,14000.0,107.5672,107.6085,107.5494,107.5731,14000.0
2014-11-10 15:50:00,182.06,182.13,182.06,182.13,30300.0,107.5553,107.5967,107.5553,107.5967,30300.0
2014-11-10 15:55:00,182.11,182.32,182.11,182.25,168300.0,107.5849,107.7089,107.5849,107.6676,168300.0
2014-11-11 09:30:00,181.59,182.52,181.59,181.87,17900.0,107.2777,107.8271,107.2777,107.4431,17900.0
2014-11-11 09:35:00,181.86,181.97,181.38,181.53,3900.0,107.4372,107.5022,107.1536,107.2422,3900.0
2014-11-11 09:40:00,181.49,181.63,181.38,181.61,10200.0,107.2186,107.3013,107.1536,107.2895,10200.0
2014-11-11 09:45:00,181.53,181.7,181.44,181.44,5300.0,107.2422,107.3427,107.1891,107.1891,5300.0
2014-11-11 09:50:00,181.56,181.61,181.34,181.34,7100.0,107.26,107.2895,107.13,107.13,7100.0
2014-11-11 09:55:00,181.37,181.4,180.71,180.86,52100.0,107.1477,107.1654,106.7578,106.8464,52100.0
2014-11-11 10:00:00,180.8,180.93,180.41,180.41,14000.0,106.811,106.8878,106.5806,106.5806,14000.0
2014-11-11 10:05:00,180.35,180.44,180.21,180.23,7700.0,106.5451,106.5983,106.4624,106.4742,7700.0
2014-11-11 10:10:00,180.25,180.25,179.89,180.14,19200.0,106.4861,106.4861,106.2734,106.4211,19200.0
2014-11-11 10:15:00,180.12,180.39,180.11,180.39,22600.0,106.4093,106.5688,106.4033,106.5688,22600.0
2014-11-11 10:20:00,180.37,180.6,180.3,180.52,14000.0,106.5569,106.6928,106.5156,106.6456,14000.0
2014-11-11 10:25:00,180.52,180.55,180.29,180.29,8800.0,106.6456,106.6633,106.5097,106.5097,8800.0
2014-11-11 10:30:00,180.32,180.65,180.25,180.52,9100.0,106.5274,106.7224,106.4861,106.6456,9100.0
2014-11-11 10:35:00,180.5,180.51,180.25,180.25,3400.0,106.6337,106.6397,106.4861,106.4861,3400.0
2014-11-11 10:40:00,180.28,180.59,180.27,180.55,5000.0,106.5038,106.6869,106.4979,106.6633,5000.0
2014-11-11 10:45:00,180.52,180.57,180.36,180.42,4800.0,106.6456,106.6751,106.551,106.5865,4800.0
2014-11-11 10:50:00,180.45,180.61,180.44,180.56,4600.0,106.6042,106.6987,106.5983,106.6692,4600.0
2014-11-11 10:55:00,180.59,180.59,180.41,180.41,3500.0,106.6869,106.6869,106.5806,106.5806,3500.0
2014-11-11 11:00:00,180.4,180.49,180.34,180.46,4500.0,106.5747,106.6278,106.5392,106.6101,4500.0
2014-11-11 11:05:00,180.45,180.74,180.41,180.73,5200.0,106.6042,106.7755,106.5806,106.7696,5200.0
2014-11-11 11:10:00,180.75,181.05,180.75,181.02,4900.0,106.7814,106.9587,106.7814,106.9409,4900.0
2014-11-11 11:15:00,181.06,181.19,180.99,181.04,2700.0,106.9646,107.0414,106.9232,106.9528,2700.0
2014-11-11 11:20:00,181.04,181.04,180.9,180.93,2300.0,106.9528,106.9528,106.8701,106.8878,2300.0
2014-11-11 11:25:00,180.93,181.02,180.91,181.02,5000.0,106.8878,106.9409,106.876,106.9409,5000.0
2014-11-11 11:30:00,180.97,180.99,180.85,180.93,5500.0,106.9114,106.9232,106.8405,106.8878,5500.0
2014-11-11 11:35:00,180.96,181.08,180.96,180.98,7100.0,106.9055,106.9764,106.9055,106.9173,7100.0
2014-11-11 11:40:00,181.0,181.03,180.83,181.0,4900.0,106.9291,106.9469,106.8287,106.9291,4900.0
2014-11-11 11:45:00,181.0,181.09,180.97,181.08,3000.0,106.9291,106.9823,106.9114,106.9764,3000.0
2014-11-11 11:50:00,181.07,181.07,180.86,180.86,7400.0,106.9705,106.9705,106.8464,106.8464,7400.0
2014-11-11 11:55:00,180.84,180.91,180.78,180.78,3200.0,106.8346,106.876,106.7992,106.7992,3200.0
2014-11-11 12:00:00,180.78,181.0,180.77,180.97,5300.0,106.7992,106.9291,106.7933,106.9114,5300.0
2014-11-11 12:05:00,180.99,180.99,180.7,180.76,2500.0,106.9232,106.9232,106.7519,106.7873,2500.0
2014-11-11 12:10:00,180.71,180.78,180.68,180.75,3900.0,106.7578,106.7992,106.7401,106.7814,3900.0
2014-11-11 12:15:00,180.75,180.82,180.73,180.79,5300.0,106.7814,106.8228,106.7696,106.8051,5300.0
2014-11-11 12:20:00,180.83,180.83,180.67,180.72,3800.0,106.8287,106.8287,106.7342,106.7637,3800.0
2014-11-11 12:25:00,180.69,180.69,180.45,180.45,15100.0,106.746,106.746,106.6042,106.6042,15100.0
2014-11-11 12:30:00,180.43,180.59,180.43,180.59,5800.0,106.5924,106.6869,106.5924,106.6869,5800.0
2014-11-11 12:35:00,180.54,180.54,180.34,180.36,13100.0,106.6574,106.6574,106.5392,106.551,13100.0
2014-11-11 12:40:00,180.35,180.42,180.3,180.41,7000.0,106.5451,106.5865,106.5156,106.5806,7000.0
2014-11-11 12:45:00,180.44,180.51,180.29,180.3,7200.0,106.5983,106.6397,106.5097,106.5156,7200.0
2014-11-11 12:50:00,180.3,180.31,180.12,180.12,4500.0,106.5156,106.5215,106.4093,106.4093,4500.0
2014-11-11 12:55:00,180.13,180.33,180.13,180.29,5400.0,106.4152,106.5333,106.4152,106.5097,5400.0
2014-11-11 13:00:00,180.32,180.32,180.11,180.11,8300.0,106.5274,106.5274,106.4033,106.4033,8300.0
2014-11-11 13:05:00,180.05,180.15,180.02,180.07,4800.0,106.3679,106.427,106.3502,106.3797,4800.0
2014-11-11 13:10:00,180.09,180.11,180.04,180.1,2700.0,106.3915,106.4033,106.362,106.3974,2700.0
2014-11-11 13:15:00,180.06,180.19,180.05,180.14,4200.0,106.3738,106.4506,106.3679,106.4211,4200.0
2014-11-11 13:20:00,180.14,180.24,180.14,180.22,6800.0,106.4211,106.4801,106.4211,106.4683,6800.0
2014-11-11 13:25:00,180.28,180.38,180.2,180.38,7600.0,106.5038,106.5629,106.4565,106.5629,7600.0
2014-11-11 13:30:00,180.38,180.43,180.3,180.4,2400.0,106.5629,106.5924,106.5156,106.5747,2400.0
2014-11-11 13:35:00,180.39,180.43,180.24,180.24,4800.0,106.5688,106.5924,106.4801,106.4801,4800.0
2014-11-11 13:40:00,180.28,180.46,180.28,180.45,3900.0,106.5038,106.6101,106.5038,106.6042,3900.0
2014-11-11 13:45:00,180.43,180.43,180.31,180.38,2200.0,106.5924,106.5924,106.5215,106.5629,2200.0
2014-11-11 13:50:00,180.37,180.38,180.28,180.38,3300.0,106.5569,106.5629,106.5038,106.5629,3300.0
2014-11-11 13:55:00,180.36,180.58,180.36,180.49,4800.0,106.551,106.681,106.551,106.6278,4800.0
2014-11-11 14:00:00,180.46,180.55,180.46,180.49,6800.0,106.6101,106.6633,106.6101,106.6278,6800.0
2014-11-11 14:05:00,180.48,180.59,180.48,180.57,16200.0,106.6219,106.6869,106.6219,106.6751,16200.0
2014-11-11 14:10:00,180.56,180.59,180.48,180.54,3500.0,106.6692,106.6869,106.6219,106.6574,3500.0
2014-11-11 14:15:00,180.54,180.64,180.54,180.64,4300.0,106.6574,106.7165,106.6574,106.7165,4300.0
2014-11-11 14:20:00,180.63,180.68,180.59,180.63,7600.0,106.7105,106.7401,106.6869,106.7105,7600.0
2014-11-11 14:25:00,180.63,180.73,180.63,180.71,12100.0,106.7105,106.7696,106.7105,106.7578,12100.0
2014-11-11 14:30:00,180.68,180.72,180.66,180.66,3300.0,106.7401,106.7637,106.7283,106.7283,3300.0
2014-11-11 14:35:00,180.65,180.65,180.49,180.65,6000.0,106.7224,106.7224,106.6278,106.7224,6000.0
2014-11-11 14:40:00,180.63,180.67,180.61,180.66,14200.0,106.7105,106.7342,106.6987,106.7283,14200.0
2014-11-11 14:45:00,180.63,180.71,180.63,180.66,8100.0,106.7105,106.7578,106.7105,106.7283,8100.0
2014-11-11 14:50:00,180.65,180.67,180.62,180.62,8000.0,106.7224,106.7342,106.7046,106.7046,8000.0
2014-11-11 14:55:00,180.61,180.7,180.61,180.68,17000.0,106.6987,106.7519,106.6987,106.7401,17000.0
2014-11-11 15:00:00,180.7,180.74,180.61,180.71,6800.0,106.7519,106.7755,106.6987,106.7578,6800.0
2014-11-11 15:05:00,180.69,180.7,180.66,180.66,8300.0,106.746,106.7519,106.7283,106.7283,8300.0
2014-11-11 15:10:00,180.65,180.76,180.61,180.76,5600.0,106.7224,106.7873,106.6987,106.7873,5600.0
2014-11-11 15:15:00,180.76,180.8,180.72,180.75,5300.0,106.7873,106.811,106.7637,106.7814,5300.0
2014-11-11 15:20:00,180.75,180.82,180.74,180.76,8100.0,106.7814,106.8228,106.7755,106.7873,8100.0
2014-11-11 15:25:00,180.77,180.82,180.71,180.77,11500.0,106.7933,106.8228,106.7578,106.7933,11500.0
2014-11-11 15:30:00,180.77,180.83,180.71,180.75,15100.0,106.7933,106.8287,106.7578,106.7814,15100.0
2014-11-11 15:35:00,180.72,180.77,180.65,180.77,6100.0,106.7637,106.7933,106.7224,106.7933,6100.0
2014-11-11 15:40:00,180.79,180.91,180.78,180.89,9100.0,106.8051,106.876,106.7992,106.8641,9100.0
2014-11-11 15:45:00,180.9,180.95,180.66,180.68,22000.0,106.8701,106.8996,106.7283,106.7401,22000.0
2014-11-11 15:50:00,180.68,180.85,180.67,180.76,38600.0,106.7401,106.8405,106.7342,106.7873,38600.0
2014-11-11 15:55:00,180.75,180.84,180.5,180.7,125700.0,106.7814,106.8346,106.6337,106.7519,125700.0
2014-11-12 09:30:00,180.5,180.62,179.37,179.46,37800.0,107.4111,107.4825,106.7387,106.7923,37800.0
2014-11-12 09:35:00,179.35,179.99,179.33,179.33,11900.0,106.7268,107.1076,106.7149,106.7149,11900.0
2014-11-12 09:40:00,179.33,179.44,179.17,179.35,12000.0,106.7149,106.7804,106.6197,106.7268,12000.0
2014-11-12 09:45:00,179.3,179.36,179.21,179.31,16500.0,106.697,106.7328,106.6435,106.703,16500.0
2014-11-12 09:50:00,179.41,179.44,179.22,179.29,8300.0,106.7625,106.7804,106.6494,106.6911,8300.0
2014-11-12 09:55:00,179.29,179.33,178.74,178.78,16100.0,106.6911,106.7149,106.3638,106.3876,16100.0
2014-11-12 10:00:00,178.81,178.91,178.58,178.58,11000.0,106.4055,106.465,106.2686,106.2686,11000.0
2014-11-12 10:05:00,178.55,178.62,178.23,178.23,12600.0,106.2507,106.2924,106.0603,106.0603,12600.0
2014-11-12 10:10:00,178.2,178.22,178.01,178.01,15600.0,106.0425,106.0544,105.9294,105.9294,15600.0
2014-11-12 10:15:00,178.01,178.14,177.97,178.04,10500.0,105.9294,106.0068,105.9056,105.9473,10500.0
2014-11-12 10:20:00,178.01,178.01,177.47,177.81,11300.0,105.9294,105.9294,105.6081,105.8104,11300.0
2014-11-12 10:25:00,177.73,178.02,177.69,177.97,7100.0,105.7628,105.9354,105.739,105.9056,7100.0
2014-11-12 10:30:00,178.0,178.09,177.6,177.69,17800.0,105.9234,105.977,105.6854,105.739,17800.0
2014-11-12 10:35:00,177.72,178.02,177.72,177.8,10900.0,105.7568,105.9354,105.7568,105.8044,10900.0
2014-11-12 10:40:00,177.8,177.94,177.8,177.92,15600.0,105.8044,105.8877,105.8044,105.8758,15600.0
2014-11-12 10:45:00,177.93,177.97,177.85,177.9,8500.0,105.8818,105.9056,105.8342,105.8639,8500.0
2014-11-12 10:50:00,177.93,178.02,177.92,178.01,16100.0,105.8818,105.9354,105.8758,105.9294,16100.0
2014-11-12 10:55:00,178.02,178.5,178.01,178.41,7700.0,105.9354,106.221,105.9294,106.1674,7700.0
2014-11-12 11:00:00,178.43,178.48,178.06,178.1,12900.0,106.1793,106.2091,105.9592,105.983,12900.0
2014-11-12 11:05:00,178.06,178.07,177.89,177.91,12500.0,105.9592,105.9651,105.858,105.8699,12500.0
2014-11-12 11:10:00,177.89,178.08,177.83,178.05,10200.0,105.858,105.9711,105.8223,105.9532,10200.0
2014-11-12 11:15:00,178.07,178.09,177.93,177.94,9600.0,105.9651,105.977,105.8818,105.8877,9600.0
2014-11-12 11:20:00,177.93,178.03,177.93,178.03,67700.0,105.8818,105.9413,105.8818,105.9413,67700.0
2014-11-12 11:25:00,178.02,178.02,177.79,177.79,16100.0,105.9354,105.9354,105.7985,105.7985,16100.0
2014-11-12 11:30:00,177.82,178.02,177.81,178.02,10000.0,105.8163,105.9354,105.8104,105.9354,10000.0
2014-11-12 11:35:00,178.02,178.11,177.96,178.0,14000.0,105.9354,105.9889,105.8996,105.9234,14000.0
2014-11-12 11:40:00,178.0,178.17,177.98,178.12,10000.0,105.9234,106.0246,105.9115,105.9949,10000.0
2014-11-12 11:45:00,178.13,178.27,178.07,178.11,12600.0,106.0008,106.0841,105.9651,105.9889,12600.0
2014-11-12 11:50:00,178.08,178.1,177.99,178.02,9100.0,105.9711,105.983,105.9175,105.9354,9100.0
2014-11-12 11:55:00,178.03,178.24,178.02,178.11,12100.0,105.9413,106.0663,105.9354,105.9889,12100.0
2014-11-12 12:00:00,178.15,178.32,178.11,178.32,16100.0,106.0127,106.1139,105.9889,106.1139,16100.0
2014-11-12 12:05:00,178.33,178.58,178.33,178.58,5200.0,106.1198,106.2686,106.1198,106.2686,5200.0
2014-11-12 12:10:00,178.55,178.61,178.42,178.44,7700.0,106.2507,106.2864,106.1734,106.1853,7700.0
2014-11-12 12:15:00,178.44,178.49,178.41,178.43,7400.0,106.1853,106.215,106.1674,106.1793,7400.0
2014-11-12 12:20:00,178.47,178.48,178.42,178.43,17200.0,106.2031,106.2091,106.1734,106.1793,17200.0
2014-11-12 12:25:00,178.43,178.45,178.24,178.24,8500.0,106.1793,106.1912,106.0663,106.0663,8500.0
2014-11-12 12:30:00,178.25,178.25,178.12,178.18,6500.0,106.0722,106.0722,105.9949,106.0306,6500.0
2014-11-12 12:35:00,178.18,178.32,178.18,178.31,5500.0,106.0306,106.1139,106.0306,106.1079,5500.0
2014-11-12 12:40:00,178.32,178.4,178.28,178.28,6400.0,106.1139,106.1615,106.0901,106.0901,6400.0
2014-11-12 12:45:00,178.2,178.2,178.07,178.14,8200.0,106.0425,106.0425,105.9651,106.0068,8200.0
2014-11-12 12:50:00,178.11,178.13,177.99,178.06,6500.0,105.9889,106.0008,105.9175,105.9592,6500.0
2014-11-12 12:55:00,178.06,178.06,177.98,178.04,4000.0,105.9592,105.9592,105.9115,105.9473,4000.0
2014-11-12 13:00:00,178.06,178.13,177.94,178.03,24900.0,105.9592,106.0008,105.8877,105.9413,24900.0
2014-11-12 13:05:00,178.03,178.29,178.03,178.12,24600.0,105.9413,106.096,105.9413,105.9949,24600.0
2014-11-12 13:10:00,178.07,178.17,178.07,178.12,7400.0,105.9651,106.0246,105.9651,105.9949,7400.0
2014-11-12 13:15:00,178.12,178.2,178.1,178.2,8500.0,105.9949,106.0425,105.983,106.0425,8500.0
2014-11-12 13:20:00,178.21,178.36,178.21,178.34,7800.0,106.0484,106.1377,106.0484,106.1258,7800.0
2014-11-12 13:25:00,178.35,178.4,178.32,178.35,6800.0,106.1317,106.1615,106.1139,106.1317,6800.0
2014-11-12 13:30:00,178.34,178.44,178.32,178.39,7000.0,106.1258,106.1853,106.1139,106.1555,7000.0
2014-11-12 13:35:00,178.36,178.37,178.2,178.27,18500.0,106.1377,106.1436,106.0425,106.0841,18500.0
2014-11-12 13:40:00,178.28,178.33,178.25,178.25,5600.0,106.0901,106.1198,106.0722,106.0722,5600.0
2014-11-12 13:45:00,178.27,178.27,178.06,178.11,6000.0,106.0841,106.0841,105.9592,105.9889,6000.0
2014-11-12 13:50:00,178.11,178.11,177.92,177.93,2800.0,105.9889,105.9889,105.8758,105.8818,2800.0
2014-11-12 13:55:00,177.93,178.01,177.87,177.87,5000.0,105.8818,105.9294,105.8461,105.8461,5000.0
2014-11-12 14:00:00,177.88,177.92,177.87,177.89,3500.0,105.852,105.8758,105.8461,105.858,3500.0
2014-11-12 14:05:00,177.86,178.1,177.84,178.1,19300.0,105.8401,105.983,105.8282,105.983,19300.0
2014-11-12 14:10:00,178.1,178.22,178.1,178.2,19000.0,105.983,106.0544,105.983,106.0425,19000.0
2014-11-12 14:15:00,178.25,178.32,178.18,178.22,4200.0,106.0722,106.1139,106.0306,106.0544,4200.0
2014-11-12 14:20:00,178.2,178.21,178.12,178.12,5500.0,106.0425,106.0484,105.9949,105.9949,5500.0
2014-11-12 14:25:00,178.13,178.2,178.06,178.17,13700.0,106.0008,106.0425,105.9592,106.0246,13700.0
2014-11-12 14:30:00,178.15,178.18,178.04,178.16,12500.0,106.0127,106.0306,105.9473,106.0187,12500.0
2014-11-12 14:35:00,178.16,178.17,178.12,178.16,5700.0,106.0187,106.0246,105.9949,106.0187,5700.0
2014-11-12 14:40:00,178.17,178.25,178.16,178.25,9400.0,106.0246,106.0722,106.0187,106.0722,9400.0
2014-11-12 14:45:00,178.27,178.35,178.23,178.23,7700.0,106.0841,106.1317,106.0603,106.0603,7700.0
2014-11-12 14:50:00,178.25,178.39,178.14,178.39,14100.0,106.0722,106.1555,106.0068,106.1555,14100.0
2014-11-12 14:55:00,178.4,178.54,178.4,178.45,5600.0,106.1615,106.2448,106.1615,106.1912,5600.0
2014-11-12 15:00:00,178.41,178.57,178.36,178.46,9000.0,106.1674,106.2626,106.1377,106.1972,9000.0
2014-11-12 15:05:00,178.47,178.57,178.41,178.41,10100.0,106.2031,106.2626,106.1674,106.1674,10100.0
2014-11-12 15:10:00,178.42,178.46,178.41,178.44,4100.0,106.1734,106.1972,106.1674,106.1853,4100.0
2014-11-12 15:15:00,178.42,178.45,178.41,178.44,10000.0,106.1734,106.1912,106.1674,106.1853,10000.0
2014-11-12 15:20:00,178.44,178.57,178.4,178.56,12600.0,106.1853,106.2626,106.1615,106.2567,12600.0
2014-11-12 15:25:00,178.58,178.67,178.46,178.66,8400.0,106.2686,106.3221,106.1972,106.3162,8400.0
2014-11-12 15:30:00,178.7,178.7,178.52,178.56,10900.0,106.34,106.34,106.2329,106.2567,10900.0
2014-11-12 15:35:00,178.56,178.58,178.47,178.48,9400.0,106.2567,106.2686,106.2031,106.2091,9400.0
2014-11-12 15:40:00,178.48,178.56,178.43,178.43,8900.0,106.2091,106.2567,106.1793,106.1793,8900.0
2014-11-12 15:45:00,178.44,178.44,178.19,178.19,27000.0,106.1853,106.1853,106.0365,106.0365,27000.0
2014-11-12 15:50:00,178.23,178.23,178.11,178.23,23300.0,106.0603,106.0603,105.9889,106.0603,23300.0
2014-11-12 15:55:00,178.22,178.37,178.22,178.33,45600.0,106.0544,106.1436,106.0544,106.1198,45600.0
2014-11-13 09:30:00,178.33,179.23,178.22,178.95,13200.0,106.1198,106.6554,106.0544,106.4888,13200.0
2014-11-13 09:35:00,179.12,179.35,178.89,178.89,7500.0,106.5899,106.7268,106.4531,106.4531,7500.0
2014-11-13 09:40:00,179.01,179.16,178.86,178.87,11500.0,106.5245,106.6137,106.4352,106.4412,11500.0
2014-11-13 09:45:00,178.95,179.1,178.8,178.85,16100.0,106.4888,106.578,106.3995,106.4293,16100.0
2014-11-13 09:50:00,178.84,178.93,178.67,178.79,10800.0,106.4233,106.4769,106.3221,106.3936,10800.0
2014-11-13 09:55:00,178.85,178.99,178.73,178.83,10100.0,106.4293,106.5126,106.3579,106.4174,10100.0
2014-11-13 10:00:00,178.87,178.87,178.48,178.5,14400.0,106.4412,106.4412,106.2091,106.221,14400.0
2014-11-13 10:05:00,178.54,178.7,178.5,178.54,7400.0,106.2448,106.34,106.221,106.2448,7400.0
2014-11-13 10:10:00,178.54,178.54,178.33,178.41,15300.0,106.2448,106.2448,106.1198,106.1674,15300.0
2014-11-13 10:15:00,178.43,178.98,178.43,178.9,15700.0,106.1793,106.5066,106.1793,106.459,15700.0
2014-11-13 10:20:00,178.92,179.25,178.92,179.19,11100.0,106.4709,106.6673,106.4709,106.6316,11100.0
2014-11-13 10:25:00,179.16,179.25,179.12,179.14,3900.0,106.6137,106.6673,106.5899,106.6018,3900.0
2014-11-13 10:30:00,179.21,179.33,179.2,179.33,3800.0,106.6435,106.7149,106.6375,106.7149,3800.0
2014-11-13 10:35:00,179.41,179.55,179.33,179.4,5800.0,106.7625,106.8458,106.7149,106.7566,5800.0
2014-11-13 10:40:00,179.45,179.48,179.39,179.42,3500.0,106.7863,106.8042,106.7506,106.7685,3500.0
2014-11-13 10:45:00,179.43,179.46,179.27,179.35,5500.0,106.7744,106.7923,106.6792,106.7268,5500.0
2014-11-13 10:50:00,179.32,179.48,179.31,179.32,4900.0,106.7089,106.8042,106.703,106.7089,4900.0
2014-11-13 10:55:00,179.28,179.38,179.26,179.34,8200.0,106.6851,106.7447,106.6732,106.7209,8200.0
2014-11-13 11:00:00,179.36,179.46,179.32,179.38,12100.0,106.7328,106.7923,106.7089,106.7447,12100.0
2014-11-13 11:05:00,179.38,179.39,179.2,179.3,23800.0,106.7447,106.7506,106.6375,106.697,23800.0
2014-11-13 11:10:00,179.28,179.43,179.21,179.38,6600.0,106.6851,106.7744,106.6435,106.7447,6600.0
2014-11-13 11:15:00,179.4,179.53,179.3,179.5,8000.0,106.7566,106.8339,106.697,106.8161,8000.0
2014-11-13 11:20:00,179.49,179.56,179.41,179.55,10400.0,106.8101,106.8518,106.7625,106.8458,10400.0
2014-11-13 11:25:00,179.57,179.62,179.52,179.6,2700.0,106.8577,106.8875,106.828,106.8756,2700.0
2014-11-13 11:30:00,179.67,179.67,179.49,179.57,4700.0,106.9172,106.9172,106.8101,106.8577,4700.0
2014-11-13 11:35:00,179.55,179.6,179.38,179.48,9400.0,106.8458,106.8756,106.7447,106.8042,9400.0
2014-11-13 11:40:00,179.46,179.46,179.15,179.17,8200.0,106.7923,106.7923,106.6078,106.6197,8200.0
2014-11-13 11:45:00,179.18,179.34,179.17,179.32,4500.0,106.6256,106.7209,106.6197,106.7089,4500.0
2014-11-13 11:50:00,179.31,179.31,179.17,179.19,3700.0,106.703,106.703,106.6197,106.6316,3700.0
2014-11-13 11:55:00,179.21,179.26,179.06,179.1,2800.0,106.6435,106.6732,106.5542,106.578,2800.0
2014-11-13 12:00:00,179.13,179.14,178.96,178.99,10400.0,106.5959,106.6018,106.4947,106.5126,10400.0
2014-11-13 12:05:00,178.94,178.99,178.94,178.95,2100.0,106.4828,106.5126,106.4828,106.4888,2100.0
2014-11-13 12:10:00,178.98,179.16,178.97,179.16,4000.0,106.5066,106.6137,106.5007,106.6137,4000.0
2014-11-13 12:15:00,179.22,179.44,179.15,179.43,6200.0,106.6494,106.7804,106.6078,106.7744,6200.0
2014-11-13 12:20:00,179.37,179.53,179.36,179.36,3600.0,106.7387,106.8339,106.7328,106.7328,3600.0
2014-11-13 12:25:00,179.39,179.58,179.39,179.58,2400.0,106.7506,106.8637,106.7506,106.8637,2400.0
2014-11-13 12:30:00,179.59,179.63,179.29,179.36,4100.0,106.8696,106.8934,106.6911,106.7328,4100.0
2014-11-13 12:35:00,179.41,179.49,179.33,179.33,3000.0,106.7625,106.8101,106.7149,106.7149,3000.0
2014-11-13 12:40:00,179.32,179.41,179.3,179.35,11300.0,106.7089,106.7625,106.697,106.7268,11300.0
2014-11-13 12:45:00,179.34,179.47,179.31,179.37,8400.0,106.7209,106.7982,106.703,106.7387,8400.0
2014-11-13 12:50:00,179.36,179.38,179.2,179.23,3300.0,106.7328,106.7447,106.6375,106.6554,3300.0
2014-11-13 12:55:00,179.23,179.34,179.18,179.19,3500.0,106.6554,106.7209,106.6256,106.6316,3500.0
2014-11-13 13:00:00,179.21,179.24,179.1,179.1,1800.0,106.6435,106.6613,106.578,106.578,1800.0
2014-11-13 13:05:00,179.14,179.15,178.98,179.13,3800.0,106.6018,106.6078,106.5066,106.5959,3800.0
2014-11-13 13:10:00,179.11,179.13,178.98,178.98,2800.0,106.584,106.5959,106.5066,106.5066,2800.0
2014-11-13 13:15:00,178.94,179.03,178.94,179.01,1900.0,106.4828,106.5364,106.4828,106.5245,1900.0
2014-11-13 13:20:00,179.01,179.01,178.77,178.79,4000.0,106.5245,106.5245,106.3817,106.3936,4000.0
2014-11-13 13:25:00,178.74,178.94,178.74,178.93,4700.0,106.3638,106.4828,106.3638,106.4769,4700.0
2014-11-13 13:30:00,178.93,178.97,178.76,178.79,2900.0,106.4769,106.5007,106.3757,106.3936,2900.0
2014-11-13 13:35:00,178.89,178.94,178.79,178.9,9300.0,106.4531,106.4828,106.3936,106.459,9300.0
2014-11-13 13:40:00,178.9,178.94,178.84,178.87,17100.0,106.459,106.4828,106.4233,106.4412,17100.0
2014-11-13 13:45:00,178.88,178.98,178.88,178.96,6300.0,106.4471,106.5066,106.4471,106.4947,6300.0
2014-11-13 13:50:00,178.95,179.08,178.92,179.03,10100.0,106.4888,106.5661,106.4709,106.5364,10100.0
2014-11-13 13:55:00,179.03,179.14,179.02,179.14,4200.0,106.5364,106.6018,106.5304,106.6018,4200.0
2014-11-13 14:00:00,179.16,179.24,179.12,179.24,5400.0,106.6137,106.6613,106.5899,106.6613,5400.0
2014-11-13 14:05:00,179.24,179.36,179.24,179.36,8200.0,106.6613,106.7328,106.6613,106.7328,8200.0
2014-11-13 14:10:00,179.36,179.37,179.25,179.27,10600.0,106.7328,106.7387,106.6673,106.6792,10600.0
2014-11-13 14:15:00,179.27,179.29,179.2,179.25,3300.0,106.6792,106.6911,106.6375,106.6673,3300.0
2014-11-13 14:20:00,179.24,179.31,179.2,179.2,2300.0,106.6613,106.703,106.6375,106.6375,2300.0
2014-11-13 14:25:00,179.17,179.36,179.14,179.36,4600.0,106.6197,106.7328,106.6018,106.7328,4600.0
2014-11-13 14:30:00,179.33,179.45,179.3,179.45,4300.0,106.7149,106.7863,106.697,106.7863,4300.0
2014-11-13 14:35:00,179.45,179.47,179.31,179.31,3200.0,106.7863,106.7982,106.703,106.703,3200.0
2014-11-13 14:40:00,179.34,179.49,179.33,179.44,7300.0,106.7209,106.8101,106.7149,106.7804,7300.0
2014-11-13 14:45:00,179.49,179.57,179.47,179.47,2600.0,106.8101,106.8577,106.7982,106.7982,2600.0
2014-11-13 14:50:00,179.47,179.57,179.4,179.55,2700.0,106.7982,106.8577,106.7566,106.8458,2700.0
2014-11-13 14:55:00,179.52,179.58,179.46,179.46,5800.0,106.828,106.8637,106.7923,106.7923,5800.0
2014-11-13 15:00:00,179.44,179.58,179.41,179.48,5900.0,106.7804,106.8637,106.7625,106.8042,5900.0
2014-11-13 15:05:00,179.52,179.74,179.52,179.72,8900.0,106.828,106.9589,106.828,106.947,8900.0
2014-11-13 15:10:00,179.71,179.71,179.44,179.46,3700.0,106.941,106.941,106.7804,106.7923,3700.0
2014-11-13 15:15:00,179.48,179.63,179.48,179.53,5600.0,106.8042,106.8934,106.8042,106.8339,5600.0
2014-11-13 15:20:00,179.54,179.55,179.4,179.52,8700.0,106.8399,106.8458,106.7566,106.828,8700.0
2014-11-13 15:25:00,179.54,179.55,179.3,179.35,4400.0,106.8399,106.8458,106.697,106.7268,4400.0
2014-11-13 15:30:00,179.3,179.45,179.23,179.34,9800.0,106.697,106.7863,106.6554,106.7209,9800.0
2014-11-13 15:35:00,179.32,179.48,179.22,179.22,23500.0,106.7089,106.8042,106.6494,106.6494,23500.0
2014-11-13 15:40:00,179.22,179.39,179.17,179.25,14600.0,106.6494,106.7506,106.6197,106.6673,14600.0
2014-11-13 15:45:00,179.3,179.44,179.21,179.4,27300.0,106.697,106.7804,106.6435,106.7566,27300.0
2014-11-13 15:50:00,179.36,179.43,179.26,179.3,29700.0,106.7328,106.7744,106.6732,106.697,29700.0
2014-11-13 15:55:00,179.3,179.5,179.27,179.48,89700.0,106.697,106.8161,106.6792,106.8042,89700.0
2014-11-14 09:30:00,179.14,179.7,179.14,179.22,12300.0,106.6018,106.9351,106.6018,106.6494,12300.0
2014-11-14 09:35:00,179.13,179.24,178.5,178.92,4900.0,106.5959,106.6613,106.221,106.4709,4900.0
2014-11-14 09:40:00,178.84,178.98,178.66,178.8,8700.0,106.4233,106.5066,106.3162,106.3995,8700.0
2014-11-14 09:45:00,178.74,178.96,178.74,178.96,3300.0,106.3638,106.4947,106.3638,106.4947,3300.0
2014-11-14 09:50:00,179.02,179.23,178.98,179.12,10700.0,106.5304,106.6554,106.5066,106.5899,10700.0
2014-11-14 09:55:00,179.12,179.12,179.0,179.02,8100.0,106.5899,106.5899,106.5185,106.5304,8100.0
2014-11-14 10:00:00,179.0,179.04,178.77,178.84,10900.0,106.5185,106.5423,106.3817,106.4233,10900.0
2014-11-14 10:05:00,178.81,178.91,178.67,178.84,11100.0,106.4055,106.465,106.3221,106.4233,11100.0
2014-11-14 10:10:00,178.81,179.09,178.72,178.82,10500.0,106.4055,106.5721,106.3519,106.4114,10500.0
2014-11-14 10:15:00,178.74,178.74,178.61,178.7,6100.0,106.3638,106.3638,106.2864,106.34,6100.0
2014-11-14 10:20:00,178.71,178.88,178.63,178.79,7000.0,106.346,106.4471,106.2983,106.3936,7000.0
2014-11-14 10:25:00,178.81,178.81,178.57,178.59,3800.0,106.4055,106.4055,106.2626,106.2745,3800.0
2014-11-14 10:30:00,178.6,178.72,178.52,178.52,5200.0,106.2805,106.3519,106.2329,106.2329,5200.0
2014-11-14 10:35:00,178.53,178.56,178.32,178.56,4800.0,106.2388,106.2567,106.1139,106.2567,4800.0
2014-11-14 10:40:00,178.6,178.73,178.56,178.72,4700.0,106.2805,106.3579,106.2567,106.3519,4700.0
2014-11-14 10:45:00,178.74,178.86,178.69,178.75,10900.0,106.3638,106.4352,106.3341,106.3698,10900.0
2014-11-14 10:50:00,178.72,178.79,178.71,178.78,9700.0,106.3519,106.3936,106.346,106.3876,9700.0
2014-11-14 10:55:00,178.76,178.92,178.7,178.91,8500.0,106.3757,106.4709,106.34,106.465,8500.0
2014-11-14 11:00:00,178.96,179.01,178.73,178.76,18500.0,106.4947,106.5245,106.3579,106.3757,18500.0
2014-11-14 11:05:00,178.76,179.01,178.75,178.9,22300.0,106.3757,106.5245,106.3698,106.459,22300.0
2014-11-14 11:10:00,178.95,178.95,178.83,178.87,3500.0,106.4888,106.4888,106.4174,106.4412,3500.0
2014-11-14 11:15:00,178.87,178.94,178.81,178.91,6300.0,106.4412,106.4828,106.4055,106.465,6300.0
2014-11-14 11:20:00,178.93,179.02,178.79,179.02,11700.0,106.4769,106.5304,106.3936,106.5304,11700.0
2014-11-14 11:25:00,179.03,179.03,178.73,178.83,7600.0,106.5364,106.5364,106.3579,106.4174,7600.0
2014-11-14 11:30:00,178.83,178.89,178.78,178.84,5100.0,106.4174,106.4531,106.3876,106.4233,5100.0
2014-11-14 11:35:00,178.84,178.85,178.56,178.61,9400.0,106.4233,106.4293,106.2567,106.2864,9400.0
2014-11-14 11:40:00,178.64,178.64,178.53,178.54,7000.0,106.3043,106.3043,106.2388,106.2448,7000.0
2014-11-14 11:45:00,178.53,178.56,178.43,178.43,3400.0,106.2388,106.2567,106.1793,106.1793,3400.0
2014-11-14 11:50:00,178.4,178.42,178.32,178.41,5300.0,106.1615,106.1734,106.1139,106.1674,5300.0
2014-11-14 11:55:00,178.43,178.53,178.37,178.51,5200.0,106.1793,106.2388,106.1436,106.2269,5200.0
2014-11-14 12:00:00,178.49,178.49,178.29,178.4,8200.0,106.215,106.215,106.096,106.1615,8200.0
2014-11-14 12:05:00,178.41,178.48,178.39,178.44,4900.0,106.1674,106.2091,106.1555,106.1853,4900.0
2014-11-14 12:10:00,178.43,178.56,178.39,178.41,7700.0,106.1793,106.2567,106.1555,106.1674,7700.0
2014-11-14 12:15:00,178.41,178.45,178.23,178.29,4200.0,106.1674,106.1912,106.0603,106.096,4200.0
2014-11-14 12:20:00,178.3,178.36,178.29,178.31,5200.0,106.102,106.1377,106.096,106.1079,5200.0
2014-11-14 12:25:00,178.31,178.36,178.28,178.36,4900.0,106.1079,106.1377,106.0901,106.1377,4900.0
2014-11-14 12:30:00,178.3,178.55,178.3,178.55,4100.0,106.102,106.2507,106.102,106.2507,4100.0
2014-11-14 12:35:00,178.54,178.59,178.49,178.58,6200.0,106.2448,106.2745,106.215,106.2686,6200.0
2014-11-14 12:40:00,178.55,178.57,178.42,178.56,2900.0,106.2507,106.2626,106.1734,106.2567,2900.0
2014-11-14 12:45:00,178.55,178.57,178.31,178.31,6100.0,106.2507,106.2626,106.1079,106.1079,6100.0
2014-11-14 12:50:00,178.29,178.48,178.29,178.48,3700.0,106.096,106.2091,106.096,106.2091,3700.0
2014-11-14 12:55:00,178.5,178.6,178.35,178.35,7600.0,106.221,106.2805,106.1317,106.1317,7600.0
2014-11-14 13:00:00,178.28,178.34,178.2,178.33,3500.0,106.0901,106.1258,106.0425,106.1198,3500.0
2014-11-14 13:05:00,178.33,178.34,178.11,178.19,11800.0,106.1198,106.1258,105.9889,106.0365,11800.0
2014-11-14 13:10:00,178.18,178.2,178.0,178.2,5700.0,106.0306,106.0425,105.9234,106.0425,5700.0
2014-11-14 13:15:00,178.2,178.32,178.19,178.28,4000.0,106.0425,106.1139,106.0365,106.0901,4000.0
2014-11-14 13:20:00,178.24,178.27,178.15,178.21,5400.0,106.0663,106.0841,106.0127,106.0484,5400.0
2014-11-14 13:25:00,178.22,178.31,178.17,178.31,2900.0,106.0544,106.1079,106.0246,106.1079,2900.0
2014-11-14 13:30:00,178.31,178.31,178.09,178.09,5200.0,106.1079,106.1079,105.977,105.977,5200.0
2014-11-14 13:35:00,178.19,178.2,178.05,178.14,4700.0,106.0365,106.0425,105.9532,106.0068,4700.0
2014-11-14 13:40:00,178.22,178.22,178.11,178.13,6100.0,106.0544,106.0544,105.9889,106.0008,6100.0
2014-11-14 13:45:00,178.13,178.31,178.1,178.1,13900.0,106.0008,106.1079,105.983,105.983,13900.0
2014-11-14 13:50:00,178.1,178.17,178.1,178.12,5000.0,105.983,106.0246,105.983,105.9949,5000.0
2014-11-14 13:55:00,178.12,178.14,177.9,177.94,7000.0,105.9949,106.0068,105.8639,105.8877,7000.0
2014-11-14 14:00:00,177.92,177.92,177.72,177.79,2300.0,105.8758,105.8758,105.7568,105.7985,2300.0
2014-11-14 14:05:00,177.75,177.9,177.64,177.88,6700.0,105.7747,105.8639,105.7092,105.852,6700.0
2014-11-14 14:10:00,177.9,177.96,177.89,177.89,1100.0,105.8639,105.8996,105.858,105.858,1100.0
2014-11-14 14:15:00,177.92,177.92,177.76,177.79,2500.0,105.8758,105.8758,105.7806,105.7985,2500.0
2014-11-14 14:20:00,177.77,177.77,177.64,177.64,5100.0,105.7866,105.7866,105.7092,105.7092,5100.0
2014-11-14 14:25:00,177.59,177.6,177.52,177.59,5300.0,105.6795,105.6854,105.6378,105.6795,5300.0
2014-11-14 14:30:00,177.63,177.7,177.59,177.7,6200.0,105.7033,105.7449,105.6795,105.7449,6200.0
2014-11-14 14:35:00,177.69,177.69,177.6,177.6,1500.0,105.739,105.739,105.6854,105.6854,1500.0
2014-11-14 14:40:00,177.59,177.65,177.55,177.65,3800.0,105.6795,105.7152,105.6557,105.7152,3800.0
2014-11-14 14:45:00,177.64,177.64,177.47,177.63,7100.0,105.7092,105.7092,105.6081,105.7033,7100.0
2014-11-14 14:50:00,177.61,177.63,177.45,177.5,5700.0,105.6914,105.7033,105.5962,105.6259,5700.0
2014-11-14 14:55:00,177.51,177.65,177.48,177.65,3600.0,105.6319,105.7152,105.614,105.7152,3600.0
2014-11-14 15:00:00,177.62,177.62,177.5,177.6,7400.0,105.6973,105.6973,105.6259,105.6854,7400.0
2014-11-14 15:05:00,177.57,177.57,177.4,177.45,6600.0,105.6676,105.6676,105.5664,105.5962,6600.0
2014-11-14 15:10:00,177.44,177.48,177.42,177.47,3300.0,105.5902,105.614,105.5783,105.6081,3300.0
2014-11-14 15:15:00,177.49,177.49,177.34,177.45,5800.0,105.62,105.62,105.5307,105.5962,5800.0
2014-11-14 15:20:00,177.43,177.43,177.34,177.4,8700.0,105.5843,105.5843,105.5307,105.5664,8700.0
2014-11-14 15:25:00,177.42,177.64,177.42,177.62,12700.0,105.5783,105.7092,105.5783,105.6973,12700.0
2014-11-14 15:30:00,177.61,177.73,177.48,177.63,25800.0,105.6914,105.7628,105.614,105.7033,25800.0
2014-11-14 15:35:00,177.64,177.79,177.64,177.77,10200.0,105.7092,105.7985,105.7092,105.7866,10200.0
2014-11-14 15:40:00,177.78,177.86,177.63,177.86,10400.0,105.7925,105.8401,105.7033,105.8401,10400.0
2014-11-14 15:45:00,177.84,177.89,177.74,177.81,23300.0,105.8282,105.858,105.7687,105.8104,23300.0
2014-11-14 15:50:00,177.82,177.84,177.73,177.8,26500.0,105.8163,105.8282,105.7628,105.8044,26500.0
2014-11-14 15:55:00,177.81,178.14,177.72,178.02,71500.0,105.8104,106.0068,105.7568,105.9354,71500.0
2014-11-17 09:30:00,178.11,178.71,178.08,178.41,15100.0,105.9889,106.346,105.9711,106.1674,15100.0
2014-11-17 09:35:00,178.42,178.44,178.3,178.34,4800.0,106.1734,106.1853,106.102,106.1258,4800.0
2014-11-17 09:40:00,178.36,178.41,178.31,178.4,10100.0,106.1377,106.1674,106.1079,106.1615,10100.0
2014-11-17 09:45:00,178.42,178.62,178.42,178.51,5100.0,106.1734,106.2924,106.1734,106.2269,5100.0
2014-11-17 09:50:00,178.42,178.65,178.29,178.29,11400.0,106.1734,106.3102,106.096,106.096,11400.0
2014-11-17 09:55:00,178.17,178.27,178.03,178.06,4600.0,106.0246,106.0841,105.9413,105.9592,4600.0
2014-11-17 10:00:00,178.17,178.47,178.09,178.47,8400.0,106.0246,106.2031,105.977,106.2031,8400.0
2014-11-17 10:05:00,178.48,178.55,178.19,178.19,5400.0,106.2091,106.2507,106.0365,106.0365,5400.0
2014-11-17 10:10:00,178.2,178.54,178.2,178.44,9000.0,106.0425,106.2448,106.0425,106.1853,9000.0
2014-11-17 10:15:00,178.52,178.57,178.23,178.43,4400.0,106.2329,106.2626,106.0603,106.1793,4400.0
2014-11-17 10:20:00,178.41,178.43,178.23,178.36,5700.0,106.1674,106.1793,106.0603,106.1377,5700.0
2014-11-17 10:25:00,178.33,178.39,178.21,178.22,5700.0,106.1198,106.1555,106.0484,106.0544,5700.0
2014-11-17 10:30:00,178.25,178.26,178.05,178.11,4500.0,106.0722,106.0782,105.9532,105.9889,4500.0
2014-11-17 10:35:00,178.09,178.45,178.03,178.34,7200.0,105.977,106.1912,105.9413,106.1258,7200.0
2014-11-17 10:40:00,178.31,178.31,178.27,178.3,900.0,106.1079,106.1079,106.0841,106.102,900.0
2014-11-17 10:45:00,178.26,178.4,178.2,178.31,5500.0,106.0782,106.1615,106.0425,106.1079,5500.0
2014-11-17 10:50:00,178.26,178.58,178.26,178.48,5200.0,106.0782,106.2686,106.0782,106.2091,5200.0
2014-11-17 10:55:00,178.51,178.56,178.46,178.51,3500.0,106.2269,106.2567,106.1972,106.2269,3500.0
2014-11-17 11:00:00,178.51,178.55,178.47,178.52,3100.0,106.2269,106.2507,106.2031,106.2329,3100.0
2014-11-17 11:05:00,178.48,178.71,178.48,178.71,4200.0,106.2091,106.346,106.2091,106.346,4200.0
2014-11-17 11:10:00,178.7,178.77,178.59,178.74,2000.0,106.34,106.3817,106.2745,106.3638,2000.0
2014-11-17 11:15:00,178.69,178.74,178.59,178.74,1700.0,106.3341,106.3638,106.2745,106.3638,1700.0
2014-11-17 11:20:00,178.82,178.89,178.72,178.77,10800.0,106.4114,106.4531,106.3519,106.3817,10800.0
2014-11-17 11:25:00,178.7,178.72,178.59,178.63,2800.0,106.34,106.3519,106.2745,106.2983,2800.0
2014-11-17 11:30:00,178.63,178.63,178.35,178.35,3700.0,106.2983,106.2983,106.1317,106.1317,3700.0
2014-11-17 11:35:00,178.4,178.54,178.29,178.3,3600.0,106.1615,106.2448,106.096,106.102,3600.0
2014-11-17 11:40:00,178.32,178.34,178.24,178.3,9700.0,106.1139,106.1258,106.0663,106.102,9700.0
2014-11-17 11:45:00,178.3,178.35,178.21,178.34,10400.0,106.102,106.1317,106.0484,106.1258,10400.0
2014-11-17 11:50:00,178.36,178.36,178.15,178.18,4400.0,106.1377,106.1377,106.0127,106.0306,4400.0
2014-11-17 11:55:00,178.18,178.25,178.16,178.2,1700.0,106.0306,106.0722,106.0187,106.0425,1700.0
2014-11-17 12:00:00,178.16,178.21,178.0,178.01,3400.0,106.0187,106.0484,105.9234,105.9294,3400.0
2014-11-17 12:05:00,178.01,178.01,177.86,177.94,13500.0,105.9294,105.9294,105.8401,105.8877,13500.0
2014-11-17 12:10:00,177.93,178.03,177.81,178.02,3600.0,105.8818,105.9413,105.8104,105.9354,3600.0
2014-11-17 12:15:00,178.03,178.23,178.03,178.19,1500.0,105.9413,106.0603,105.9413,106.0365,1500.0
2014-11-17 12:20:00,178.19,178.24,178.02,178.02,12000.0,106.0365,106.0663,105.9354,105.9354,12000.0
2014-11-17 12:25:00,178.08,178.18,178.06,178.1,7200.0,105.9711,106.0306,105.9592,105.983,7200.0
2014-11-17 12:30:00,178.13,178.28,178.1,178.16,9900.0,106.0008,106.0901,105.983,106.0187,9900.0
2014-11-17 12:35:00,178.14,178.59,178.12,178.55,10100.0,106.0068,106.2745,105.9949,106.2507,10100.0
2014-11-17 12:40:00,178.64,178.69,178.64,178.65,1200.0,106.3043,106.3341,106.3043,106.3102,1200.0
2014-11-17 12:45:00,178.64,178.72,178.64,178.68,3300.0,106.3043,106.3519,106.3043,106.3281,3300.0
2014-11-17 12:50:00,178.65,178.73,178.65,178.7,3300.0,106.3102,106.3579,106.3102,106.34,3300.0
2014-11-17 12:55:00,178.71,178.75,178.63,178.73,9500.0,106.346,106.3698,106.2983,106.3579,9500.0
2014-11-17 13:00:00,178.75,178.81,178.64,178.71,6800.0,106.3698,106.4055,106.3043,106.346,6800.0
2014-11-17 13:05:00,178.72,178.88,178.72,178.88,1300.0,106.3519,106.4471,106.3519,106.4471,1300.0
2014-11-17 13:10:00,178.94,178.94,178.9,178.9,600.0,106.4828,106.4828,106.459,106.459,600.0
2014-11-17 13:15:00,178.88,178.89,178.83,178.88,3200.0,106.4471,106.4531,106.4174,106.4471,3200.0
2014-11-17 13:20:00,178.83,178.86,178.8,178.86,2000.0,106.4174,106.4352,106.3995,106.4352,2000.0
2014-11-17 13:25:00,178.85,178.85,178.73,178.73,1800.0,106.4293,106.4293,106.3579,106.3579,1800.0
2014-11-17 13:30:00,178.69,178.69,178.6,178.62,3300.0,106.3341,106.3341,106.2805,106.2924,3300.0
2014-11-17 13:35:00,178.64,178.67,178.54,178.54,1600.0,106.3043,106.3221,106.2448,106.2448,1600.0
2014-11-17 13:40:00,178.56,178.63,178.56,178.62,900.0,106.2567,106.2983,106.2567,106.2924,900.0
2014-11-17 13:45:00,178.62,178.66,178.55,178.57,2800.0,106.2924,106.3162,106.2507,106.2626,2800.0
2014-11-17 13:50:00,178.59,178.66,178.59,178.66,1900.0,106.2745,106.3162,106.2745,106.3162,1900.0
2014-11-17 13:55:00,178.65,178.74,178.65,178.7,2300.0,106.3102,106.3638,106.3102,106.34,2300.0
2014-11-17 14:00:00,178.69,178.72,178.58,178.6,1700.0,106.3341,106.3519,106.2686,106.2805,1700.0
2014-11-17 14:05:00,178.57,178.57,178.49,178.49,1500.0,106.2626,106.2626,106.215,106.215,1500.0
2014-11-17 14:10:00,178.5,178.55,178.5,178.52,3400.0,106.221,106.2507,106.221,106.2329,3400.0
2014-11-17 14:15:00,178.54,178.59,178.54,178.59,1300.0,106.2448,106.2745,106.2448,106.2745,1300.0
2014-11-17 14:20:00,178.67,178.71,178.57,178.57,2700.0,106.3221,106.346,106.2626,106.2626,2700.0
2014-11-17 14:25:00,178.59,178.68,178.59,178.65,2100.0,106.2745,106.3281,106.2745,106.3102,2100.0
2014-11-17 14:30:00,178.67,178.67,178.59,178.63,5300.0,106.3221,106.3221,106.2745,106.2983,5300.0
2014-11-17 14:35:00,178.65,178.74,178.64,178.66,2000.0,106.3102,106.3638,106.3043,106.3162,2000.0
2014-11-17 14:40:00,178.68,178.68,178.61,178.63,1300.0,106.3281,106.3281,106.2864,106.2983,1300.0
2014-11-17 14:45:00,178.65,178.65,178.53,178.53,2000.0,106.3102,106.3102,106.2388,106.2388,2000.0
2014-11-17 14:50:00,178.54,178.68,178.54,178.64,2100.0,106.2448,106.3281,106.2448,106.3043,2100.0
2014-11-17 14:55:00,178.64,178.72,178.64,178.65,3800.0,106.3043,106.3519,106.3043,106.3102,3800.0
2014-11-17 15:00:00,178.68,178.73,178.66,178.68,2900.0,106.3281,106.3579,106.3162,106.3281,2900.0
2014-11-17 15:05:00,178.65,178.71,178.61,178.69,4100.0,106.3102,106.346,106.2864,106.3341,4100.0
2014-11-17 15:10:00,178.73,178.8,178.69,178.74,6000.0,106.3579,106.3995,106.3341,106.3638,6000.0
2014-11-17 15:15:00,178.73,178.73,178.6,178.66,2500.0,106.3579,106.3579,106.2805,106.3162,2500.0
2014-11-17 15:20:00,178.69,178.79,178.66,178.79,2400.0,106.3341,106.3936,106.3162,106.3936,2400.0
2014-11-17 15:25:00,178.83,178.83,178.75,178.78,5500.0,106.4174,106.4174,106.3698,106.3876,5500.0
2014-11-17 15:30:00,178.78,178.78,178.67,178.67,6400.0,106.3876,106.3876,106.3221,106.3221,6400.0
2014-11-17 15:35:00,178.66,178.66,178.53,178.56,8800.0,106.3162,106.3162,106.2388,106.2567,8800.0
2014-11-17 15:40:00,178.55,178.58,178.45,178.46,10200.0,106.2507,106.2686,106.1912,106.1972,10200.0
2014-11-17 15:45:00,178.47,178.56,178.44,178.44,15700.0,106.2031,106.2567,106.1853,106.1853,15700.0
2014-11-17 15:50:00,178.46,178.47,178.25,178.26,30500.0,106.1972,106.2031,106.0722,106.0782,30500.0
2014-11-17 15:55:00,178.26,178.63,178.2,178.5,81500.0,106.0782,106.2983,106.0425,106.221,81500.0
2014-11-18 09:30:00,178.87,179.0,178.53,178.53,10800.0,106.4412,106.5185,106.2388,106.2388,10800.0
2014-11-18 09:35:00,178.52,178.52,178.06,178.16,4300.0,106.2329,106.2329,105.9592,106.0187,4300.0
2014-11-18 09:40:00,178.02,178.52,178.01,178.34,2700.0,105.9354,106.2329,105.9294,106.1258,2700.0
2014-11-18 09:45:00,178.34,178.34,178.13,178.23,7900.0,106.1258,106.1258,106.0008,106.0603,7900.0
2014-11-18 09:50:00,178.23,178.48,178.19,178.32,3400.0,106.0603,106.2091,106.0365,106.1139,3400.0
2014-11-18 09:55:00,178.3,178.51,178.3,178.5,7200.0,106.102,106.2269,106.102,106.221,7200.0
2014-11-18 10:00:00,178.55,178.63,178.25,178.3,3800.0,106.2507,106.2983,106.0722,106.102,3800.0
2014-11-18 10:05:00,178.32,178.5,178.28,178.39,4700.0,106.1139,106.221,106.0901,106.1555,4700.0
2014-11-18 10:10:00,178.36,178.43,178.23,178.23,2800.0,106.1377,106.1793,106.0603,106.0603,2800.0
2014-11-18 10:15:00,178.25,178.36,178.2,178.25,4500.0,106.0722,106.1377,106.0425,106.0722,4500.0
2014-11-18 10:20:00,178.25,178.37,178.17,178.37,5300.0,106.0722,106.1436,106.0246,106.1436,5300.0
2014-11-18 10:25:00,178.36,178.45,178.33,178.45,4000.0,106.1377,106.1912,106.1198,106.1912,4000.0
2014-11-18 10:30:00,178.42,178.72,178.31,178.72,19500.0,106.1734,106.3519,106.1079,106.3519,19500.0
2014-11-18 10:35:00,178.71,178.94,178.7,178.94,3400.0,106.346,106.4828,106.34,106.4828,3400.0
2014-11-18 10:40:00,178.97,178.97,178.79,178.79,4800.0,106.5007,106.5007,106.3936,106.3936,4800.0
2014-11-18 10:45:00,178.75,178.78,178.65,178.78,2900.0,106.3698,106.3876,106.3102,106.3876,2900.0
2014-11-18 10:50:00,178.74,178.94,178.7,178.81,14200.0,106.3638,106.4828,106.34,106.4055,14200.0
2014-11-18 10:55:00,178.84,179.0,178.8,178.99,6800.0,106.4233,106.5185,106.3995,106.5126,6800.0
2014-11-18 11:00:00,178.99,179.11,178.99,179.11,3600.0,106.5126,106.584,106.5126,106.584,3600.0
2014-11-18 11:05:00,179.1,179.3,179.1,179.3,3000.0,106.578,106.697,106.578,106.697,3000.0
2014-11-18 11:10:00,179.34,179.34,179.29,179.31,11700.0,106.7209,106.7209,106.6911,106.703,11700.0
2014-11-18 11:15:00,179.33,179.33,179.2,179.23,3900.0,106.7149,106.7149,106.6375,106.6554,3900.0
2014-11-18 11:20:00,179.23,179.23,179.18,179.23,4200.0,106.6554,106.6554,106.6256,106.6554,4200.0
2014-11-18 11:25:00,179.27,179.31,179.22,179.24,5700.0,106.6792,106.703,106.6494,106.6613,5700.0
2014-11-18 11:30:00,179.26,179.3,179.25,179.29,4500.0,106.6732,106.697,106.6673,106.6911,4500.0
2014-11-18 11:35:00,179.32,179.39,179.32,179.36,2700.0,106.7089,106.7506,106.7089,106.7328,2700.0
2014-11-18 11:40:00,179.36,179.38,179.34,179.38,2300.0,106.7328,106.7447,106.7209,106.7447,2300.0
2014-11-18 11:45:00,179.4,179.45,179.32,179.33,4500.0,106.7566,106.7863,106.7089,106.7149,4500.0
2014-11-18 11:50:00,179.36,179.45,179.36,179.45,1600.0,106.7328,106.7863,106.7328,106.7863,1600.0
2014-11-18 11:55:00,179.42,179.54,179.42,179.54,2200.0,106.7685,106.8399,106.7685,106.8399,2200.0
2014-11-18 12:00:00,179.52,179.57,179.35,179.35,4300.0,106.828,106.8577,106.7268,106.7268,4300.0
2014-11-18 12:05:00,179.33,179.33,179.22,179.26,7000.0,106.7149,106.7149,106.6494,106.6732,7000.0
2014-11-18 12:10:00,179.29,179.37,179.25,179.29,3200.0,106.6911,106.7387,106.6673,106.6911,3200.0
2014-11-18 12:15:00,179.28,179.28,179.17,179.17,6300.0,106.6851,106.6851,106.6197,106.6197,6300.0
2014-11-18 12:20:00,179.1,179.1,179.0,179.0,1600.0,106.578,106.578,106.5185,106.5185,1600.0
2014-11-18 12:25:00,179.0,179.15,178.99,179.15,2700.0,106.5185,106.6078,106.5126,106.6078,2700.0
2014-11-18 12:30:00,179.13,179.25,179.1,179.15,1200.0,106.5959,106.6673,106.578,106.6078,1200.0
2014-11-18 12:35:00,179.11,179.11,178.98,179.07,4700.0,106.584,106.584,106.5066,106.5602,4700.0
2014-11-18 12:40:00,179.08,179.12,179.02,179.03,4200.0,106.5661,106.5899,106.5304,106.5364,4200.0
2014-11-18 12:45:00,179.02,179.04,178.91,179.02,2600.0,106.5304,106.5423,106.465,106.5304,2600.0
2014-11-18 12:50:00,179.01,179.08,178.94,179.08,3500.0,106.5245,106.5661,106.4828,106.5661,3500.0
2014-11-18 12:55:00,179.08,179.1,179.05,179.05,3700.0,106.5661,106.578,106.5483,106.5483,3700.0
2014-11-18 13:00:00,179.03,179.06,178.97,179.06,4200.0,106.5364,106.5542,106.5007,106.5542,4200.0
2014-11-18 13:05:00,179.03,179.21,179.03,179.21,2900.0,106.5364,106.6435,106.5364,106.6435,2900.0
2014-11-18 13:10:00,179.22,179.25,179.12,179.23,3900.0,106.6494,106.6673,106.5899,106.6554,3900.0
2014-11-18 13:15:00,179.22,179.22,179.12,179.16,2400.0,106.6494,106.6494,106.5899,106.6137,2400.0
2014-11-18 13:20:00,179.16,179.16,179.1,179.11,4100.0,106.6137,106.6137,106.578,106.584,4100.0
2014-11-18 13:25:00,179.11,179.11,179.04,179.07,16300.0,106.584,106.584,106.5423,106.5602,16300.0
2014-11-18 13:30:00,179.12,179.12,179.04,179.1,3400.0,106.5899,106.5899,106.5423,106.578,3400.0
2014-11-18 13:35:00,179.09,179.09,179.0,179.0,2300.0,106.5721,106.5721,106.5185,106.5185,2300.0
2014-11-18 13:40:00,178.99,178.99,178.93,178.98,3700.0,106.5126,106.5126,106.4769,106.5066,3700.0
2014-11-18 13:45:00,178.98,178.98,178.85,178.85,4500.0,106.5066,106.5066,106.4293,106.4293,4500.0
2014-11-18 13:50:00,178.82,178.91,178.82,178.91,2300.0,106.4114,106.465,106.4114,106.465,2300.0
2014-11-18 13:55:00,178.9,178.91,178.83,178.88,11100.0,106.459,106.465,106.4174,106.4471,11100.0
2014-11-18 14:00:00,178.89,179.07,178.88,179.07,9300.0,106.4531,106.5602,106.4471,106.5602,9300.0
2014-11-18 14:05:00,179.03,179.04,179.01,179.04,1800.0,106.5364,106.5423,106.5245,106.5423,1800.0
2014-11-18 14:10:00,179.06,179.17,179.05,179.11,4000.0,106.5542,106.6197,106.5483,106.584,4000.0
2014-11-18 14:15:00,179.06,179.09,179.03,179.04,2300.0,106.5542,106.5721,106.5364,106.5423,2300.0
2014-11-18 14:20:00,179.05,179.08,179.0,179.03,2100.0,106.5483,106.5661,106.5185,106.5364,2100.0
2014-11-18 14:25:00,179.01,179.01,178.86,178.89,1800.0,106.5245,106.5245,106.4352,106.4531,1800.0
2014-11-18 14:30:00,178.9,178.93,178.88,178.93,2500.0,106.459,106.4769,106.4471,106.4769,2500.0
2014-11-18 14:35:00,178.94,178.98,178.94,178.98,4200.0,106.4828,106.5066,106.4828,106.5066,4200.0
2014-11-18 14:40:00,178.99,178.99,178.96,178.99,1800.0,106.5126,106.5126,106.4947,106.5126,1800.0
2014-11-18 14:45:00,178.98,178.98,178.91,178.94,2800.0,106.5066,106.5066,106.465,106.4828,2800.0
2014-11-18 14:50:00,178.93,178.93,178.87,178.93,4500.0,106.4769,106.4769,106.4412,106.4769,4500.0
2014-11-18 14:55:00,178.93,178.96,178.9,178.95,6700.0,106.4769,106.4947,106.459,106.4888,6700.0
2014-11-18 15:00:00,178.95,178.95,178.92,178.94,2600.0,106.4888,106.4888,106.4709,106.4828,2600.0
2014-11-18 15:05:00,178.93,179.09,178.91,179.05,5200.0,106.4769,106.5721,106.465,106.5483,5200.0
2014-11-18 15:10:00,179.02,179.07,178.99,179.06,4900.0,106.5304,106.5602,106.5126,106.5542,4900.0
2014-11-18 15:15:00,179.02,179.17,179.01,179.16,6200.0,106.5304,106.6197,106.5245,106.6137,6200.0
2014-11-18 15:20:00,179.16,179.17,179.03,179.16,7700.0,106.6137,106.6197,106.5364,106.6137,7700.0
2014-11-18 15:25:00,179.18,179.3,179.18,179.3,8800.0,106.6256,106.697,106.6256,106.697,8800.0
2014-11-18 15:30:00,179.3,179.35,179.2,179.3,6900.0,106.697,106.7268,106.6375,106.697,6900.0
2014-11-18 15:35:00,179.3,179.32,179.23,179.31,7800.0,106.697,106.7089,106.6554,106.703,7800.0
2014-11-18 15:40:00,179.31,179.6,179.3,179.6,12400.0,106.703,106.8756,106.697,106.8756,12400.0
2014-11-18 15:45:00,179.56,179.56,179.28,179.3,13800.0,106.8518,106.8518,106.6851,106.697,13800.0
2014-11-18 15:50:00,179.29,179.33,179.22,179.23,23700.0,106.6911,106.7149,106.6494,106.6554,23700.0
2014-11-18 15:55:00,179.2,179.4,179.11,179.27,53300.0,106.6375,106.7566,106.584,106.6792,53300.0
2014-11-19 09:30:00,180.38,180.59,178.57,179.46,18700.0,107.3397,107.4647,106.2626,106.7923,18700.0
2014-11-19 09:35:00,179.35,179.35,178.5,178.61,10300.0,106.7268,106.7268,106.221,106.2864,10300.0
2014-11-19 09:40:00,178.74,178.9,178.3,178.38,33900.0,106.3638,106.459,106.102,106.1496,33900.0
2014-11-19 09:45:00,178.4,178.5,177.9,177.94,28400.0,106.1615,106.221,105.8639,105.8877,28400.0
2014-11-19 09:50:00,177.96,178.1,177.87,178.0,17700.0,105.8996,105.983,105.8461,105.9234,17700.0
2014-11-19 09:55:00,178.08,178.42,178.08,178.28,22000.0,105.9711,106.1734,105.9711,106.0901,22000.0
2014-11-19 10:00:00,178.29,178.32,178.0,178.19,15400.0,106.096,106.1139,105.9234,106.0365,15400.0
2014-11-19 10:05:00,178.23,178.76,178.2,178.7,14600.0,106.0603,106.3757,106.0425,106.34,14600.0
2014-11-19 10:10:00,178.7,178.7,178.25,178.37,26000.0,106.34,106.34,106.0722,106.1436,26000.0
2014-11-19 10:15:00,178.35,178.35,178.22,178.22,18600.0,106.1317,106.1317,106.0544,106.0544,18600.0
2014-11-19 10:20:00,178.24,178.5,178.11,178.5,7700.0,106.0663,106.221,105.9889,106.221,7700.0
2014-11-19 10:25:00,178.52,178.52,178.36,178.36,11400.0,106.2329,106.2329,106.1377,106.1377,11400.0
2014-11-19 10:30:00,178.41,178.55,178.28,178.28,8300.0,106.1674,106.2507,106.0901,106.0901,8300.0
2014-11-19 10:35:00,178.27,178.38,178.26,178.35,5400.0,106.0841,106.1496,106.0782,106.1317,5400.0
2014-11-19 10:40:00,178.33,178.35,178.12,178.14,14000.0,106.1198,106.1317,105.9949,106.0068,14000.0
2014-11-19 10:45:00,178.1,178.23,178.01,178.03,11800.0,105.983,106.0603,105.9294,105.9413,11800.0
2014-11-19 10:50:00,178.03,178.28,177.99,178.18,8400.0,105.9413,106.0901,105.9175,106.0306,8400.0
2014-11-19 10:55:00,178.17,178.17,177.88,177.88,6400.0,106.0246,106.0246,105.852,105.852,6400.0
2014-11-19 11:00:00,177.82,177.83,177.59,177.71,9300.0,105.8163,105.8223,105.6795,105.7509,9300.0
2014-11-19 11:05:00,177.72,177.72,177.41,177.51,15200.0,105.7568,105.7568,105.5724,105.6319,15200.0
2014-11-19 11:10:00,177.58,177.58,177.36,177.49,12200.0,105.6735,105.6735,105.5426,105.62,12200.0
2014-11-19 11:15:00,177.5,177.58,177.33,177.33,17400.0,105.6259,105.6735,105.5247,105.5247,17400.0
2014-11-19 11:20:00,177.34,177.51,177.32,177.49,13700.0,105.5307,105.6319,105.5188,105.62,13700.0
2014-11-19 11:25:00,177.5,177.53,177.32,177.36,25000.0,105.6259,105.6438,105.5188,105.5426,25000.0
2014-11-19 11:30:00,177.37,177.52,177.37,177.47,12300.0,105.5486,105.6378,105.5486,105.6081,12300.0
2014-11-19 11:35:00,177.49,177.53,177.38,177.38,14800.0,105.62,105.6438,105.5545,105.5545,14800.0
2014-11-19 11:40:00,177.37,177.39,177.1,177.11,11700.0,105.5486,105.5605,105.3879,105.3938,11700.0
2014-11-19 11:45:00,177.1,177.17,176.96,176.98,15900.0,105.3879,105.4295,105.3046,105.3165,15900.0
2014-11-19 11:50:00,176.99,177.03,176.86,176.9,14400.0,105.3224,105.3462,105.2451,105.2689,14400.0
2014-11-19 11:55:00,176.93,176.93,176.59,176.62,20400.0,105.2867,105.2867,105.0844,105.1022,20400.0
2014-11-19 12:00:00,176.67,176.91,176.66,176.86,13600.0,105.132,105.2748,105.126,105.2451,13600.0
2014-11-19 12:05:00,176.86,176.95,176.74,176.95,11600.0,105.2451,105.2986,105.1737,105.2986,11600.0
2014-11-19 12:10:00,176.95,177.01,176.95,176.98,9500.0,105.2986,105.3343,105.2986,105.3165,9500.0
2014-11-19 12:15:00,176.98,176.99,176.84,176.85,7500.0,105.3165,105.3224,105.2332,105.2391,7500.0
2014-11-19 12:20:00,176.85,176.95,176.75,176.78,18200.0,105.2391,105.2986,105.1796,105.1975,18200.0
2014-11-19 12:25:00,176.77,176.81,176.72,176.74,4900.0,105.1915,105.2153,105.1618,105.1737,4900.0
2014-11-19 12:30:00,176.72,176.74,176.66,176.69,7500.0,105.1618,105.1737,105.126,105.1439,7500.0
2014-11-19 12:35:00,176.71,176.75,176.7,176.74,11200.0,105.1558,105.1796,105.1499,105.1737,11200.0
2014-11-19 12:40:00,176.72,176.83,176.7,176.8,8400.0,105.1618,105.2272,105.1499,105.2094,8400.0
2014-11-19 12:45:00,176.8,176.8,176.67,176.68,11700.0,105.2094,105.2094,105.132,105.1379,11700.0
2014-11-19 12:50:00,176.67,176.69,176.59,176.61,10800.0,105.132,105.1439,105.0844,105.0963,10800.0
2014-11-19 12:55:00,176.6,176.62,176.53,176.62,8600.0,105.0903,105.1022,105.0487,105.1022,8600.0
2014-11-19 13:00:00,176.6,176.61,176.5,176.52,7100.0,105.0903,105.0963,105.0308,105.0427,7100.0
2014-11-19 13:05:00,176.52,176.6,176.51,176.6,4000.0,105.0427,105.0903,105.0368,105.0903,4000.0
2014-11-19 13:10:00,176.59,176.59,176.39,176.4,12300.0,105.0844,105.0844,104.9654,104.9713,12300.0
2014-11-19 13:15:00,176.41,176.41,176.15,176.2,39300.0,104.9773,104.9773,104.8226,104.8523,39300.0
2014-11-19 13:20:00,176.21,176.28,176.15,176.24,15000.0,104.8583,104.8999,104.8226,104.8761,15000.0
2014-11-19 13:25:00,176.28,176.3,176.22,176.23,23800.0,104.8999,104.9118,104.8642,104.8702,23800.0
2014-11-19 13:30:00,176.23,176.23,176.02,176.05,13800.0,104.8702,104.8702,104.7452,104.7631,13800.0
2014-11-19 13:35:00,176.05,176.08,176.02,176.05,7300.0,104.7631,104.7809,104.7452,104.7631,7300.0
2014-11-19 13:40:00,176.04,176.05,175.93,175.95,39500.0,104.7571,104.7631,104.6916,104.7035,39500.0
2014-11-19 13:45:00,175.97,176.04,175.93,175.99,16100.0,104.7154,104.7571,104.6916,104.7273,16100.0
2014-11-19 13:50:00,176.0,176.05,175.93,175.99,10200.0,104.7333,104.7631,104.6916,104.7273,10200.0
2014-11-19 13:55:00,176.02,176.03,175.94,175.94,9100.0,104.7452,104.7512,104.6976,104.6976,9100.0
2014-11-19 14:00:00,175.95,176.33,175.94,176.25,31400.0,104.7035,104.9297,104.6976,104.8821,31400.0
2014-11-19 14:05:00,176.25,176.25,176.02,176.11,17700.0,104.8821,104.8821,104.7452,104.7988,17700.0
2014-11-19 14:10:00,176.1,176.18,176.03,176.08,18500.0,104.7928,104.8404,104.7512,104.7809,18500.0
2014-11-19 14:15:00,176.1,176.3,176.1,176.14,16300.0,104.7928,104.9118,104.7928,104.8166,16300.0
2014-11-19 14:20:00,176.17,176.17,175.92,175.93,33900.0,104.8345,104.8345,104.6857,104.6916,33900.0
2014-11-19 14:25:00,175.96,176.09,175.86,175.91,28500.0,104.7095,104.7869,104.65,104.6797,28500.0
2014-11-19 14:30:00,175.93,176.04,175.93,176.01,37400.0,104.6916,104.7571,104.6916,104.7392,37400.0
2014-11-19 14:35:00,176.0,176.02,175.86,175.91,17800.0,104.7333,104.7452,104.65,104.6797,17800.0
2014-11-19 14:40:00,175.91,175.92,175.49,175.52,19700.0,104.6797,104.6857,104.4298,104.4477,19700.0
2014-11-19 14:45:00,175.51,175.52,175.36,175.5,28500.0,104.4417,104.4477,104.3524,104.4358,28500.0
2014-11-19 14:50:00,175.49,175.56,175.47,175.49,22000.0,104.4298,104.4715,104.4179,104.4298,22000.0
2014-11-19 14:55:00,175.49,175.55,175.48,175.52,25000.0,104.4298,104.4655,104.4239,104.4477,25000.0
2014-11-19 15:00:00,175.55,175.82,175.55,175.67,73900.0,104.4655,104.6262,104.4655,104.5369,73900.0
2014-11-19 15:05:00,175.7,175.75,175.68,175.75,19900.0,104.5548,104.5845,104.5429,104.5845,19900.0
2014-11-19 15:10:00,175.73,175.97,175.73,175.97,54700.0,104.5726,104.7154,104.5726,104.7154,54700.0
2014-11-19 15:15:00,175.98,176.3,175.96,176.21,21300.0,104.7214,104.9118,104.7095,104.8583,21300.0
2014-11-19 15:20:00,176.22,176.41,176.22,176.41,33400.0,104.8642,104.9773,104.8642,104.9773,33400.0
2014-11-19 15:25:00,176.4,176.51,176.36,176.41,21000.0,104.9713,105.0368,104.9475,104.9773,21000.0
2014-11-19 15:30:00,176.42,176.5,176.37,176.48,22700.0,104.9832,105.0308,104.9535,105.0189,22700.0
2014-11-19 15:35:00,176.5,176.52,176.39,176.47,32200.0,105.0308,105.0427,104.9654,105.013,32200.0
2014-11-19 15:40:00,176.47,176.48,176.26,176.38,29700.0,105.013,105.0189,104.888,104.9594,29700.0
2014-11-19 15:45:00,176.38,176.71,176.38,176.68,32700.0,104.9594,105.1558,104.9594,105.1379,32700.0
2014-11-19 15:50:00,176.65,176.66,176.51,176.57,42200.0,105.1201,105.126,105.0368,105.0725,42200.0
2014-11-19 15:55:00,176.57,176.59,176.29,176.41,99800.0,105.0725,105.0844,104.9059,104.9773,99800.0
2014-11-20 09:30:00,176.43,177.3,175.6,177.13,34800.0,104.9892,105.5069,104.4953,105.4057,34800.0
2014-11-20 09:35:00,177.14,177.14,176.69,176.7,7300.0,105.4117,105.4117,105.1439,105.1499,7300.0
2014-11-20 09:40:00,176.6,176.67,176.36,176.63,12900.0,105.0903,105.132,104.9475,105.1082,12900.0
2014-11-20 09:45:00,176.56,176.67,176.09,176.09,10600.0,105.0665,105.132,104.7869,104.7869,10600.0
2014-11-20 09:50:00,176.18,176.83,176.09,176.81,20700.0,104.8404,105.2272,104.7869,105.2153,20700.0
2014-11-20 09:55:00,176.88,176.88,176.23,176.34,21400.0,105.257,105.257,104.8702,104.9356,21400.0
2014-11-20 10:00:00,176.32,176.73,176.31,176.61,9100.0,104.9237,105.1677,104.9178,105.0963,9100.0
2014-11-20 10:05:00,176.63,176.68,176.08,176.08,16800.0,105.1082,105.1379,104.7809,104.7809,16800.0
2014-11-20 10:10:00,176.15,176.52,176.09,176.41,9200.0,104.8226,105.0427,104.7869,104.9773,9200.0
2014-11-20 10:15:00,176.44,176.54,176.32,176.42,9300.0,104.9951,105.0546,104.9237,104.9832,9300.0
2014-11-20 10:20:00,176.45,176.47,176.25,176.39,8300.0,105.0011,105.013,104.8821,104.9654,8300.0
2014-11-20 10:25:00,176.5,176.5,176.28,176.36,5700.0,105.0308,105.0308,104.8999,104.9475,5700.0
2014-11-20 10:30:00,176.47,176.47,176.17,176.3,5400.0,105.013,105.013,104.8345,104.9118,5400.0
2014-11-20 10:35:00,176.3,176.6,176.3,176.55,18800.0,104.9118,105.0903,104.9118,105.0606,18800.0
2014-11-20 10:40:00,176.53,176.83,176.5,176.78,20000.0,105.0487,105.2272,105.0308,105.1975,20000.0
2014-11-20 10:45:00,176.79,176.98,176.79,176.92,16000.0,105.2034,105.3165,105.2034,105.2808,16000.0
2014-11-20 10:50:00,176.93,177.13,176.93,177.13,5100.0,105.2867,105.4057,105.2867,105.4057,5100.0
2014-11-20 10:55:00,177.12,177.39,177.11,177.31,26200.0,105.3998,105.5605,105.3938,105.5128,26200.0
2014-11-20 11:00:00,177.3,177.37,177.23,177.29,17400.0,105.5069,105.5486,105.4652,105.5009,17400.0
2014-11-20 11:05:00,177.27,177.44,177.25,177.34,23300.0,105.489,105.5902,105.4771,105.5307,23300.0
2014-11-20 11:10:00,177.36,177.56,177.35,177.4,15300.0,105.5426,105.6616,105.5366,105.5664,15300.0
2014-11-20 11:15:00,177.41,177.52,177.37,177.43,10900.0,105.5724,105.6378,105.5486,105.5843,10900.0
2014-11-20 11:20:00,177.46,177.62,177.38,177.58,8000.0,105.6021,105.6973,105.5545,105.6735,8000.0
2014-11-20 11:25:00,177.6,177.99,177.6,177.98,10200.0,105.6854,105.9175,105.6854,105.9115,10200.0
2014-11-20 11:30:00,177.99,178.01,177.79,177.91,10500.0,105.9175,105.9294,105.7985,105.8699,10500.0
2014-11-20 11:35:00,177.93,178.04,177.77,177.78,7400.0,105.8818,105.9473,105.7866,105.7925,7400.0
2014-11-20 11:40:00,177.8,177.98,177.71,177.89,18400.0,105.8044,105.9115,105.7509,105.858,18400.0
2014-11-20 11:45:00,177.84,177.93,177.79,177.93,5800.0,105.8282,105.8818,105.7985,105.8818,5800.0
2014-11-20 11:50:00,177.93,178.04,177.91,177.94,14300.0,105.8818,105.9473,105.8699,105.8877,14300.0
2014-11-20 11:55:00,177.87,178.11,177.8,178.1,17900.0,105.8461,105.9889,105.8044,105.983,17900.0
2014-11-20 12:00:00,178.06,178.06,177.88,178.02,22800.0,105.9592,105.9592,105.852,105.9354,22800.0
2014-11-20 12:05:00,178.04,178.06,177.95,178.06,8900.0,105.9473,105.9592,105.8937,105.9592,8900.0
2014-11-20 12:10:00,178.09,178.16,177.98,178.15,9800.0,105.977,106.0187,105.9115,106.0127,9800.0
2014-11-20 12:15:00,178.15,178.15,177.95,178.1,17900.0,106.0127,106.0127,105.8937,105.983,17900.0
2014-11-20 12:20:00,178.11,178.15,178.01,178.08,12600.0,105.9889,106.0127,105.9294,105.9711,12600.0
2014-11-20 12:25:00,178.08,178.18,178.08,178.17,9000.0,105.9711,106.0306,105.9711,106.0246,9000.0
2014-11-20 12:30:00,178.18,178.25,178.17,178.25,8700.0,106.0306,106.0722,106.0246,106.0722,8700.0
2014-11-20 12:35:00,178.24,178.26,178.13,178.18,9000.0,106.0663,106.0782,106.0008,106.0306,9000.0
2014-11-20 12:40:00,178.18,178.2,178.05,178.12,7900.0,106.0306,106.0425,105.9532,105.9949,7900.0
2014-11-20 12:45:00,178.1,178.2,178.07,178.2,3700.0,105.983,106.0425,105.9651,106.0425,3700.0
2014-11-20 12:50:00,178.21,178.22,178.12,178.16,5600.0,106.0484,106.0544,105.9949,106.0187,5600.0
2014-11-20 12:55:00,178.17,178.3,178.17,178.3,4000.0,106.0246,106.102,106.0246,106.102,4000.0
2014-11-20 13:00:00,178.29,178.45,178.29,178.42,10300.0,106.096,106.1912,106.096,106.1734,10300.0
2014-11-20 13:05:00,178.45,178.45,178.26,178.34,5200.0,106.1912,106.1912,106.0782,106.1258,5200.0
2014-11-20 13:10:00,178.32,178.38,178.24,178.33,9200.0,106.1139,106.1496,106.0663,106.1198,9200.0
2014-11-20 13:15:00,178.29,178.39,178.21,178.39,9900.0,106.096,106.1555,106.0484,106.1555,9900.0
2014-11-20 13:20:00,178.39,178.44,178.26,178.27,9500.0,106.1555,106.1853,106.0782,106.0841,9500.0
2014-11-20 13:25:00,178.3,178.42,178.25,178.42,3300.0,106.102,106.1734,106.0722,106.1734,3300.0
2014-11-20 13:30:00,178.44,178.47,178.37,178.37,6300.0,106.1853,106.2031,106.1436,106.1436,6300.0
2014-11-20 13:35:00,178.37,178.38,178.12,178.15,14600.0,106.1436,106.1496,105.9949,106.0127,14600.0
2014-11-20 13:40:00,178.17,178.35,178.08,178.35,41700.0,106.0246,106.1317,105.9711,106.1317,41700.0
2014-11-20 13:45:00,178.32,178.36,178.26,178.33,9300.0,106.1139,106.1377,106.0782,106.1198,9300.0
2014-11-20 13:50:00,178.34,178.56,178.34,178.56,7200.0,106.1258,106.2567,106.1258,106.2567,7200.0
2014-11-20 13:55:00,178.56,178.71,178.56,178.68,12500.0,106.2567,106.346,106.2567,106.3281,12500.0
2014-11-20 14:00:00,178.68,178.68,178.38,178.38,21700.0,106.3281,106.3281,106.1496,106.1496,21700.0
2014-11-20 14:05:00,178.37,178.41,178.28,178.4,50300.0,106.1436,106.1674,106.0901,106.1615,50300.0
2014-11-20 14:10:00,178.37,178.56,178.37,178.56,10400.0,106.1436,106.2567,106.1436,106.2567,10400.0
2014-11-20 14:15:00,178.55,178.68,178.54,178.68,10500.0,106.2507,106.3281,106.2448,106.3281,10500.0
2014-11-20 14:20:00,178.66,178.67,178.55,178.56,13900.0,106.3162,106.3221,106.2507,106.2567,13900.0
2014-11-20 14:25:00,178.56,178.56,178.38,178.42,18700.0,106.2567,106.2567,106.1496,106.1734,18700.0
2014-11-20 14:30:00,178.42,178.55,178.4,178.55,11900.0,106.1734,106.2507,106.1615,106.2507,11900.0
2014-11-20 14:35:00,178.51,178.73,178.51,178.72,11700.0,106.2269,106.3579,106.2269,106.3519,11700.0
2014-11-20 14:40:00,178.71,178.72,178.51,178.52,18500.0,106.346,106.3519,106.2269,106.2329,18500.0
2014-11-20 14:45:00,178.52,178.53,178.28,178.32,8500.0,106.2329,106.2388,106.0901,106.1139,8500.0
2014-11-20 14:50:00,178.31,178.7,178.31,178.56,13200.0,106.1079,106.34,106.1079,106.2567,13200.0
2014-11-20 14:55:00,178.58,178.66,178.45,178.46,10000.0,106.2686,106.3162,106.1912,106.1972,10000.0
2014-11-20 15:00:00,178.45,178.65,178.41,178.61,27000.0,106.1912,106.3102,106.1674,106.2864,27000.0
2014-11-20 15:05:00,178.63,178.67,178.38,178.46,47400.0,106.2983,106.3221,106.1496,106.1972,47400.0
2014-11-20 15:10:00,178.43,178.64,178.4,178.56,23500.0,106.1793,106.3043,106.1615,106.2567,23500.0
2014-11-20 15:15:00,178.55,178.68,178.47,178.68,23600.0,106.2507,106.3281,106.2031,106.3281,23600.0
2014-11-20 15:20:00,178.65,178.65,178.44,178.49,49400.0,106.3102,106.3102,106.1853,106.215,49400.0
2014-11-20 15:25:00,178.47,178.64,178.43,178.62,18900.0,106.2031,106.3043,106.1793,106.2924,18900.0
2014-11-20 15:30:00,178.61,178.69,178.48,178.52,50400.0,106.2864,106.3341,106.2091,106.2329,50400.0
2014-11-20 15:35:00,178.5,178.61,178.46,178.55,15700.0,106.221,106.2864,106.1972,106.2507,15700.0
2014-11-20 15:40:00,178.56,178.66,178.55,178.62,26000.0,106.2567,106.3162,106.2507,106.2924,26000.0
2014-11-20 15:45:00,178.63,178.8,178.47,178.75,69600.0,106.2983,106.3995,106.2031,106.3698,69600.0
2014-11-20 15:50:00,178.75,178.78,178.64,178.72,66900.0,106.3698,106.3876,106.3043,106.3519,66900.0
2014-11-20 15:55:00,178.75,178.9,178.7,178.79,129000.0,106.3698,106.459,106.34,106.3936,129000.0
2014-11-21 09:30:00,180.0,180.3,179.56,179.72,124900.0,107.1136,107.2921,106.8518,106.947,124900.0
2014-11-21 09:35:00,179.73,180.05,179.54,179.8,21500.0,106.9529,107.1434,106.8399,106.9946,21500.0
2014-11-21 09:40:00,179.86,179.96,179.6,179.6,20500.0,107.0303,107.0898,106.8756,106.8756,20500.0
2014-11-21 09:45:00,179.64,179.96,179.64,179.83,12800.0,106.8994,107.0898,106.8994,107.0124,12800.0
2014-11-21 09:50:00,179.93,179.99,179.8,179.87,9000.0,107.0719,107.1076,106.9946,107.0362,9000.0
2014-11-21 09:55:00,179.91,179.98,179.79,179.9,15200.0,107.06,107.1017,106.9886,107.0541,15200.0
2014-11-21 10:00:00,179.89,179.92,179.74,179.78,17300.0,107.0481,107.066,106.9589,106.9827,17300.0
2014-11-21 10:05:00,179.82,179.9,179.59,179.84,25800.0,107.0065,107.0541,106.8696,107.0184,25800.0
2014-11-21 10:10:00,179.85,179.95,179.6,179.75,10900.0,107.0243,107.0838,106.8756,106.9648,10900.0
2014-11-21 10:15:00,179.73,179.75,179.52,179.64,9600.0,106.9529,106.9648,106.828,106.8994,9600.0
2014-11-21 10:20:00,179.63,179.67,179.4,179.46,9200.0,106.8934,106.9172,106.7566,106.7923,9200.0
2014-11-21 10:25:00,179.47,179.56,179.25,179.29,7200.0,106.7982,106.8518,106.6673,106.6911,7200.0
2014-11-21 10:30:00,179.29,179.3,179.17,179.17,7700.0,106.6911,106.697,106.6197,106.6197,7700.0
2014-11-21 10:35:00,179.2,179.29,179.11,179.23,9100.0,106.6375,106.6911,106.584,106.6554,9100.0
2014-11-21 10:40:00,179.23,179.27,179.13,179.19,7400.0,106.6554,106.6792,106.5959,106.6316,7400.0
2014-11-21 10:45:00,179.24,179.28,179.11,179.15,5000.0,106.6613,106.6851,106.584,106.6078,5000.0
2014-11-21 10:50:00,179.13,179.17,179.04,179.17,4600.0,106.5959,106.6197,106.5423,106.6197,4600.0
2014-11-21 10:55:00,179.17,179.33,179.11,179.3,6600.0,106.6197,106.7149,106.584,106.697,6600.0
2014-11-21 11:00:00,179.29,179.29,179.1,179.25,5000.0,106.6911,106.6911,106.578,106.6673,5000.0
2014-11-21 11:05:00,179.18,179.21,179.03,179.06,8600.0,106.6256,106.6435,106.5364,106.5542,8600.0
2014-11-21 11:10:00,179.06,179.13,178.97,178.97,6800.0,106.5542,106.5959,106.5007,106.5007,6800.0
2014-11-21 11:15:00,178.93,178.95,178.82,178.9,9900.0,106.4769,106.4888,106.4114,106.459,9900.0
2014-11-21 11:20:00,178.92,178.93,178.84,178.92,4600.0,106.4709,106.4769,106.4233,106.4709,4600.0
2014-11-21 11:25:00,178.87,178.96,178.83,178.88,10400.0,106.4412,106.4947,106.4174,106.4471,10400.0
2014-11-21 11:30:00,178.84,178.93,178.74,178.82,8800.0,106.4233,106.4769,106.3638,106.4114,8800.0
2014-11-21 11:35:00,178.79,178.95,178.79,178.85,17600.0,106.3936,106.4888,106.3936,106.4293,17600.0
2014-11-21 11:40:00,178.84,178.95,178.81,178.88,7200.0,106.4233,106.4888,106.4055,106.4471,7200.0
2014-11-21 11:45:00,178.9,179.15,178.86,179.15,13700.0,106.459,106.6078,106.4352,106.6078,13700.0
2014-11-21 11:50:00,179.15,179.2,179.08,179.11,2200.0,106.6078,106.6375,106.5661,106.584,2200.0
2014-11-21 11:55:00,179.1,179.16,179.04,179.04,1700.0,106.578,106.6137,106.5423,106.5423,1700.0
2014-11-21 12:00:00,178.96,179.12,178.96,179.04,32300.0,106.4947,106.5899,106.4947,106.5423,32300.0
2014-11-21 12:05:00,179.07,179.07,178.95,179.04,10300.0,106.5602,106.5602,106.4888,106.5423,10300.0
2014-11-21 12:10:00,178.97,179.01,178.79,178.85,14800.0,106.5007,106.5245,106.3936,106.4293,14800.0
2014-11-21 12:15:00,178.78,178.78,178.56,178.6,25700.0,106.3876,106.3876,106.2567,106.2805,25700.0
2014-11-21 12:20:00,178.6,178.66,178.49,178.62,37300.0,106.2805,106.3162,106.215,106.2924,37300.0
2014-11-21 12:25:00,178.64,178.69,178.54,178.6,21600.0,106.3043,106.3341,106.2448,106.2805,21600.0
2014-11-21 12:30:00,178.58,178.63,178.47,178.49,29500.0,106.2686,106.2983,106.2031,106.215,29500.0
2014-11-21 12:35:00,178.54,178.7,178.54,178.58,25600.0,106.2448,106.34,106.2448,106.2686,25600.0
2014-11-21 12:40:00,178.57,178.64,178.5,178.6,16900.0,106.2626,106.3043,106.221,106.2805,16900.0
2014-11-21 12:45:00,178.58,178.73,178.58,178.71,14000.0,106.2686,106.3579,106.2686,106.346,14000.0
2014-11-21 12:50:00,178.73,178.73,178.51,178.59,46400.0,106.3579,106.3579,106.2269,106.2745,46400.0
2014-11-21 12:55:00,178.61,178.67,178.58,178.65,25900.0,106.2864,106.3221,106.2686,106.3102,25900.0
2014-11-21 13:00:00,178.63,178.63,178.47,178.53,20200.0,106.2983,106.2983,106.2031,106.2388,20200.0
2014-11-21 13:05:00,178.55,178.56,178.45,178.48,15600.0,106.2507,106.2567,106.1912,106.2091,15600.0
2014-11-21 13:10:00,178.48,178.53,178.43,178.48,27300.0,106.2091,106.2388,106.1793,106.2091,27300.0
2014-11-21 13:15:00,178.47,178.51,178.24,178.42,34100.0,106.2031,106.2269,106.0663,106.1734,34100.0
2014-11-21 13:20:00,178.41,178.46,178.34,178.46,12500.0,106.1674,106.1972,106.1258,106.1972,12500.0
2014-11-21 13:25:00,178.42,178.44,178.29,178.41,16600.0,106.1734,106.1853,106.096,106.1674,16600.0
2014-11-21 13:30:00,178.41,178.5,178.37,178.46,6100.0,106.1674,106.221,106.1436,106.1972,6100.0
2014-11-21 13:35:00,178.42,178.49,178.4,178.49,4300.0,106.1734,106.215,106.1615,106.215,4300.0
2014-11-21 13:40:00,178.45,178.55,178.38,178.44,8200.0,106.1912,106.2507,106.1496,106.1853,8200.0
2014-11-21 13:45:00,178.46,178.51,178.43,178.47,8000.0,106.1972,106.2269,106.1793,106.2031,8000.0
2014-11-21 13:50:00,178.43,178.43,178.38,178.4,10300.0,106.1793,106.1793,106.1496,106.1615,10300.0
2014-11-21 13:55:00,178.38,178.44,178.36,178.4,9600.0,106.1496,106.1853,106.1377,106.1615,9600.0
2014-11-21 14:00:00,178.41,178.42,178.37,178.4,12200.0,106.1674,106.1734,106.1436,106.1615,12200.0
2014-11-21 14:05:00,178.39,178.42,178.36,178.37,13400.0,106.1555,106.1734,106.1377,106.1436,13400.0
2014-11-21 14:10:00,178.38,178.43,178.26,178.42,23400.0,106.1496,106.1793,106.0782,106.1734,23400.0
2014-11-21 14:15:00,178.41,178.42,178.33,178.34,17400.0,106.1674,106.1734,106.1198,106.1258,17400.0
2014-11-21 14:20:00,178.4,178.41,178.31,178.33,5300.0,106.1615,106.1674,106.1079,106.1198,5300.0
2014-11-21 14:25:00,178.38,178.39,178.25,178.35,30200.0,106.1496,106.1555,106.0722,106.1317,30200.0
2014-11-21 14:30:00,178.34,178.34,178.25,178.34,15800.0,106.1258,106.1258,106.0722,106.1258,15800.0
2014-11-21 14:35:00,178.36,178.38,178.26,178.28,7000.0,106.1377,106.1496,106.0782,106.0901,7000.0
2014-11-21 14:40:00,178.31,178.42,178.27,178.38,5200.0,106.1079,106.1734,106.0841,106.1496,5200.0
2014-11-21 14:45:00,178.39,178.42,178.34,178.34,6700.0,106.1555,106.1734,106.1258,106.1258,6700.0
2014-11-21 14:50:00,178.34,178.41,178.33,178.37,7500.0,106.1258,106.1674,106.1198,106.1436,7500.0
2014-11-21 14:55:00,178.38,178.4,178.36,178.4,5800.0,106.1496,106.1615,106.1377,106.1615,5800.0
2014-11-21 15:00:00,178.4,178.57,178.37,178.56,16000.0,106.1615,106.2626,106.1436,106.2567,16000.0
2014-11-21 15:05:00,178.56,178.64,178.55,178.55,6200.0,106.2567,106.3043,106.2507,106.2507,6200.0
2014-11-21 15:10:00,178.54,178.63,178.48,178.55,22200.0,106.2448,106.2983,106.2091,106.2507,22200.0
2014-11-21 15:15:00,178.57,178.62,178.52,178.58,9700.0,106.2626,106.2924,106.2329,106.2686,9700.0
2014-11-21 15:20:00,178.57,178.67,178.56,178.62,13800.0,106.2626,106.3221,106.2567,106.2924,13800.0
2014-11-21 15:25:00,178.62,178.74,178.6,178.67,14100.0,106.2924,106.3638,106.2805,106.3221,14100.0
2014-11-21 15:30:00,178.68,178.75,178.58,178.7,34500.0,106.3281,106.3698,106.2686,106.34,34500.0
2014-11-21 15:35:00,178.69,178.86,178.64,178.76,16400.0,106.3341,106.4352,106.3043,106.3757,16400.0
2014-11-21 15:40:00,178.77,178.79,178.63,178.67,23300.0,106.3817,106.3936,106.2983,106.3221,23300.0
2014-11-21 15:45:00,178.67,178.7,178.46,178.46,41600.0,106.3221,106.34,106.1972,106.1972,41600.0
2014-11-21 15:50:00,178.47,178.56,178.39,178.42,41000.0,106.2031,106.2567,106.1555,106.1734,41000.0
2014-11-21 15:55:00,178.42,178.73,178.42,178.51,98400.0,106.1734,106.3579,106.1734,106.2269,98400.0
2014-11-24 09:30:00,178.21,179.51,178.21,179.47,14000.0,106.0484,106.822,106.0484,106.7982,14000.0
2014-11-24 09:35:00,179.35,179.37,179.06,179.13,7200.0,106.7268,106.7387,106.5542,106.5959,7200.0
2014-11-24 09:40:00,179.09,179.35,179.01,179.04,8200.0,106.5721,106.7268,106.5245,106.5423,8200.0
2014-11-24 09:45:00,179.07,179.68,179.07,179.66,11000.0,106.5602,106.9232,106.5602,106.9113,11000.0
2014-11-24 09:50:00,179.64,179.65,179.47,179.49,13100.0,106.8994,106.9053,106.7982,106.8101,13100.0
2014-11-24 09:55:00,179.58,179.91,179.58,179.89,5700.0,106.8637,107.06,106.8637,107.0481,5700.0
2014-11-24 10:00:00,179.99,180.04,179.87,180.0,8800.0,107.1076,107.1374,107.0362,107.1136,8800.0
2014-11-24 10:05:00,179.96,179.99,179.59,179.65,10600.0,107.0898,107.1076,106.8696,106.9053,10600.0
2014-11-24 10:10:00,179.65,179.76,179.55,179.67,8300.0,106.9053,106.9708,106.8458,106.9172,8300.0
2014-11-24 10:15:00,179.63,179.72,179.39,179.49,7300.0,106.8934,106.947,106.7506,106.8101,7300.0
2014-11-24 10:20:00,179.49,179.49,179.3,179.32,17700.0,106.8101,106.8101,106.697,106.7089,17700.0
2014-11-24 10:25:00,179.36,179.38,179.29,179.34,8200.0,106.7328,106.7447,106.6911,106.7209,8200.0
2014-11-24 10:30:00,179.38,179.41,179.26,179.3,11600.0,106.7447,106.7625,106.6732,106.697,11600.0
2014-11-24 10:35:00,179.28,179.41,179.25,179.28,6200.0,106.6851,106.7625,106.6673,106.6851,6200.0
2014-11-24 10:40:00,179.27,179.41,179.27,179.34,9900.0,106.6792,106.7625,106.6792,106.7209,9900.0
2014-11-24 10:45:00,179.34,179.38,179.29,179.33,10000.0,106.7209,106.7447,106.6911,106.7149,10000.0
2014-11-24 10:50:00,179.35,179.39,179.31,179.33,5900.0,106.7268,106.7506,106.703,106.7149,5900.0
2014-11-24 10:55:00,179.34,179.37,179.29,179.33,7200.0,106.7209,106.7387,106.6911,106.7149,7200.0
2014-11-24 11:00:00,179.35,179.38,179.25,179.26,13400.0,106.7268,106.7447,106.6673,106.6732,13400.0
2014-11-24 11:05:00,179.25,179.31,179.15,179.19,5200.0,106.6673,106.703,106.6078,106.6316,5200.0
2014-11-24 11:10:00,179.19,179.19,179.12,179.13,4200.0,106.6316,106.6316,106.5899,106.5959,4200.0
2014-11-24 11:15:00,179.17,179.18,178.99,179.03,7300.0,106.6197,106.6256,106.5126,106.5364,7300.0
2014-11-24 11:20:00,178.97,178.97,178.87,178.88,4700.0,106.5007,106.5007,106.4412,106.4471,4700.0
2014-11-24 11:25:00,178.91,178.92,178.82,178.91,9800.0,106.465,106.4709,106.4114,106.465,9800.0
2014-11-24 11:30:00,178.93,178.97,178.77,178.77,8900.0,106.4769,106.5007,106.3817,106.3817,8900.0
2014-11-24 11:35:00,178.81,178.9,178.78,178.86,5600.0,106.4055,106.459,106.3876,106.4352,5600.0
2014-11-24 11:40:00,178.89,178.94,178.85,178.87,8400.0,106.4531,106.4828,106.4293,106.4412,8400.0
2014-11-24 11:45:00,178.87,178.87,178.72,178.75,10600.0,106.4412,106.4412,106.3519,106.3698,10600.0
2014-11-24 11:50:00,178.75,178.92,178.75,178.9,9200.0,106.3698,106.4709,106.3698,106.459,9200.0
2014-11-24 11:55:00,178.91,178.96,178.82,178.95,14200.0,106.465,106.4947,106.4114,106.4888,14200.0
2014-11-24 12:00:00,178.94,178.98,178.9,178.96,5700.0,106.4828,106.5066,106.459,106.4947,5700.0
2014-11-24 12:05:00,178.97,179.05,178.96,179.02,9000.0,106.5007,106.5483,106.4947,106.5304,9000.0
2014-11-24 12:10:00,179.02,179.12,179.02,179.08,5100.0,106.5304,106.5899,106.5304,106.5661,5100.0
2014-11-24 12:15:00,179.12,179.12,179.05,179.06,2400.0,106.5899,106.5899,106.5483,106.5542,2400.0
2014-11-24 12:20:00,179.07,179.11,179.0,179.05,6500.0,106.5602,106.584,106.5185,106.5483,6500.0
2014-11-24 12:25:00,179.05,179.12,179.03,179.1,6200.0,106.5483,106.5899,106.5364,106.578,6200.0
2014-11-24 12:30:00,179.09,179.1,178.94,178.99,4600.0,106.5721,106.578,106.4828,106.5126,4600.0
2014-11-24 12:35:00,178.99,179.11,178.84,179.08,34200.0,106.5126,106.584,106.4233,106.5661,34200.0
2014-11-24 12:40:00,179.07,179.22,179.07,179.22,4000.0,106.5602,106.6494,106.5602,106.6494,4000.0
2014-11-24 12:45:00,179.23,179.33,179.23,179.33,2200.0,106.6554,106.7149,106.6554,106.7149,2200.0
2014-11-24 12:50:00,179.32,179.36,179.29,179.36,3300.0,106.7089,106.7328,106.6911,106.7328,3300.0
2014-11-24 12:55:00,179.38,179.39,179.28,179.32,4300.0,106.7447,106.7506,106.6851,106.7089,4300.0
2014-11-24 13:00:00,179.31,179.31,179.21,179.21,4700.0,106.703,106.703,106.6435,106.6435,4700.0
2014-11-24 13:05:00,179.21,179.23,179.17,179.2,11500.0,106.6435,106.6554,106.6197,106.6375,11500.0
2014-11-24 13:10:00,179.2,179.31,179.19,179.26,4900.0,106.6375,106.703,106.6316,106.6732,4900.0
2014-11-24 13:15:00,179.25,179.27,179.19,179.24,8700.0,106.6673,106.6792,106.6316,106.6613,8700.0
2014-11-24 13:20:00,179.27,179.27,179.2,179.21,4800.0,106.6792,106.6792,106.6375,106.6435,4800.0
2014-11-24 13:25:00,179.22,179.22,179.18,179.18,6700.0,106.6494,106.6494,106.6256,106.6256,6700.0
2014-11-24 13:30:00,179.19,179.19,179.13,179.14,10900.0,106.6316,106.6316,106.5959,106.6018,10900.0
2014-11-24 13:35:00,179.14,179.14,179.09,179.1,8100.0,106.6018,106.6018,106.5721,106.578,8100.0
2014-11-24 13:40:00,179.1,179.11,179.09,179.09,4400.0,106.578,106.584,106.5721,106.5721,4400.0
2014-11-24 13:45:00,179.1,179.12,179.09,179.12,10000.0,106.578,106.5899,106.5721,106.5899,10000.0
2014-11-24 13:50:00,179.11,179.12,179.03,179.06,6900.0,106.584,106.5899,106.5364,106.5542,6900.0
2014-11-24 13:55:00,179.08,179.08,179.02,179.04,4500.0,106.5661,106.5661,106.5304,106.5423,4500.0
2014-11-24 14:00:00,179.03,179.03,178.98,179.0,12200.0,106.5364,106.5364,106.5066,106.5185,12200.0
2014-11-24 14:05:00,179.0,179.02,178.98,179.01,8800.0,106.5185,106.5304,106.5066,106.5245,8800.0
2014-11-24 14:10:00,179.0,179.0,178.92,178.98,9000.0,106.5185,106.5185,106.4709,106.5066,9000.0
2014-11-24 14:15:00,179.0,179.01,178.97,179.0,6000.0,106.5185,106.5245,106.5007,106.5185,6000.0
2014-11-24 14:20:00,179.0,179.03,178.93,178.95,8100.0,106.5185,106.5364,106.4769,106.4888,8100.0
2014-11-24 14:25:00,178.94,178.95,178.86,178.89,9000.0,106.4828,106.4888,106.4352,106.4531,9000.0
2014-11-24 14:30:00,178.91,178.92,178.83,178.83,11000.0,106.465,106.4709,106.4174,106.4174,11000.0
2014-11-24 14:35:00,178.83,178.91,178.73,178.73,23800.0,106.4174,106.465,106.3579,106.3579,23800.0
2014-11-24 14:40:00,178.74,178.87,178.62,178.87,16100.0,106.3638,106.4412,106.2924,106.4412,16100.0
2014-11-24 14:45:00,178.89,179.0,178.89,178.94,10000.0,106.4531,106.5185,106.4531,106.4828,10000.0
2014-11-24 14:50:00,178.98,179.03,178.93,178.95,8800.0,106.5066,106.5364,106.4769,106.4888,8800.0
2014-11-24 14:55:00,178.94,178.99,178.85,178.85,16900.0,106.4828,106.5126,106.4293,106.4293,16900.0
2014-11-24 15:00:00,178.85,178.86,178.65,178.8,36900.0,106.4293,106.4352,106.3102,106.3995,36900.0
2014-11-24 15:05:00,178.8,178.85,178.75,178.8,12300.0,106.3995,106.4293,106.3698,106.3995,12300.0
2014-11-24 15:10:00,178.8,178.81,178.76,178.8,11500.0,106.3995,106.4055,106.3757,106.3995,11500.0
2014-11-24 15:15:00,178.79,178.79,178.51,178.51,25800.0,106.3936,106.3936,106.2269,106.2269,25800.0
2014-11-24 15:20:00,178.51,178.56,178.35,178.54,61500.0,106.2269,106.2567,106.1317,106.2448,61500.0
2014-11-24 15:25:00,178.55,178.66,178.51,178.61,35400.0,106.2507,106.3162,106.2269,106.2864,35400.0
2014-11-24 15:30:00,178.61,178.63,178.53,178.63,24100.0,106.2864,106.2983,106.2388,106.2983,24100.0
2014-11-24 15:35:00,178.62,178.69,178.56,178.62,39600.0,106.2924,106.3341,106.2567,106.2924,39600.0
2014-11-24 15:40:00,178.61,178.69,178.59,178.66,30100.0,106.2864,106.3341,106.2745,106.3162,30100.0
2014-11-24 15:45:00,178.64,178.64,178.37,178.38,59300.0,106.3043,106.3043,106.1436,106.1496,59300.0
2014-11-24 15:50:00,178.38,178.5,178.32,178.32,66100.0,106.1496,106.221,106.1139,106.1139,66100.0
2014-11-24 15:55:00,178.32,178.57,178.31,178.53,85500.0,106.1139,106.2626,106.1079,106.2388,85500.0
2014-11-25 09:30:00,178.58,178.77,178.5,178.77,22300.0,106.2686,106.3817,106.221,106.3817,22300.0
2014-11-25 09:35:00,178.81,178.95,178.65,178.91,6900.0,106.4055,106.4888,106.3102,106.465,6900.0
2014-11-25 09:40:00,178.86,178.96,178.8,178.92,10100.0,106.4352,106.4947,106.3995,106.4709,10100.0
2014-11-25 09:45:00,178.92,178.92,178.7,178.71,18400.0,106.4709,106.4709,106.34,106.346,18400.0
2014-11-25 09:50:00,178.79,178.84,178.7,178.8,16000.0,106.3936,106.4233,106.34,106.3995,16000.0
2014-11-25 09:55:00,178.8,178.81,178.71,178.81,20700.0,106.3995,106.4055,106.346,106.4055,20700.0
2014-11-25 10:00:00,178.74,178.8,178.66,178.67,14900.0,106.3638,106.3995,106.3162,106.3221,14900.0
2014-11-25 10:05:00,178.71,178.78,178.65,178.75,12500.0,106.346,106.3876,106.3102,106.3698,12500.0
2014-11-25 10:10:00,178.75,178.76,178.68,178.75,14900.0,106.3698,106.3757,106.3281,106.3698,14900.0
2014-11-25 10:15:00,178.75,178.83,178.7,178.78,45500.0,106.3698,106.4174,106.34,106.3876,45500.0
2014-11-25 10:20:00,178.78,178.84,178.71,178.79,11100.0,106.3876,106.4233,106.346,106.3936,11100.0
2014-11-25 10:25:00,178.79,178.8,178.75,178.76,12200.0,106.3936,106.3995,106.3698,106.3757,12200.0
2014-11-25 10:30:00,178.75,178.81,178.75,178.81,6000.0,106.3698,106.4055,106.3698,106.4055,6000.0
2014-11-25 10:35:00,178.8,178.84,178.72,178.75,12600.0,106.3995,106.4233,106.3519,106.3698,12600.0
2014-11-25 10:40:00,178.76,178.82,178.72,178.77,7500.0,106.3757,106.4114,106.3519,106.3817,7500.0
2014-11-25 10:45:00,178.78,178.85,178.77,178.85,10400.0,106.3876,106.4293,106.3817,106.4293,10400.0
2014-11-25 10:50:00,178.82,178.85,178.71,178.82,12500.0,106.4114,106.4293,106.346,106.4114,12500.0
2014-11-25 10:55:00,178.8,178.92,178.76,178.9,24400.0,106.3995,106.4709,106.3757,106.459,24400.0
2014-11-25 11:00:00,178.9,178.99,178.9,178.96,9600.0,106.459,106.5126,106.459,106.4947,9600.0
2014-11-25 11:05:00,178.95,178.99,178.92,178.98,6900.0,106.4888,106.5126,106.4709,106.5066,6900.0
2014-11-25 11:10:00,178.98,179.0,178.91,178.96,7100.0,106.5066,106.5185,106.465,106.4947,7100.0
2014-11-25 11:15:00,178.94,178.95,178.85,178.85,28000.0,106.4828,106.4888,106.4293,106.4293,28000.0
2014-11-25 11:20:00,178.9,179.0,178.89,178.92,7400.0,106.459,106.5185,106.4531,106.4709,7400.0
2014-11-25 11:25:00,178.93,178.98,178.89,178.9,7300.0,106.4769,106.5066,106.4531,106.459,7300.0
2014-11-25 11:30:00,178.91,179.03,178.89,178.95,8500.0,106.465,106.5364,106.4531,106.4888,8500.0
2014-11-25 11:35:00,178.95,179.12,178.89,179.1,8100.0,106.4888,106.5899,106.4531,106.578,8100.0
2014-11-25 11:40:00,179.09,179.12,178.91,178.91,5400.0,106.5721,106.5899,106.465,106.465,5400.0
2014-11-25 11:45:00,178.96,179.13,178.93,179.12,6200.0,106.4947,106.5959,106.4769,106.5899,6200.0
2014-11-25 11:50:00,179.08,179.1,179.02,179.06,2400.0,106.5661,106.578,106.5304,106.5542,2400.0
2014-11-25 11:55:00,179.07,179.16,179.03,179.14,4800.0,106.5602,106.6137,106.5364,106.6018,4800.0
2014-11-25 12:00:00,179.17,179.33,179.16,179.24,8300.0,106.6197,106.7149,106.6137,106.6613,8300.0
2014-11-25 12:05:00,179.24,179.32,179.22,179.22,9700.0,106.6613,106.7089,106.6494,106.6494,9700.0
2014-11-25 12:10:00,179.25,179.25,179.15,179.19,6600.0,106.6673,106.6673,106.6078,106.6316,6600.0
2014-11-25 12:15:00,179.16,179.17,179.06,179.17,3400.0,106.6137,106.6197,106.5542,106.6197,3400.0
2014-11-25 12:20:00,179.2,179.27,179.2,179.23,15700.0,106.6375,106.6792,106.6375,106.6554,15700.0
2014-11-25 12:25:00,179.2,179.25,179.1,179.11,5600.0,106.6375,106.6673,106.578,106.584,5600.0
2014-11-25 12:30:00,179.17,179.17,179.09,179.12,3400.0,106.6197,106.6197,106.5721,106.5899,3400.0
2014-11-25 12:35:00,179.11,179.14,179.05,179.13,6200.0,106.584,106.6018,106.5483,106.5959,6200.0
2014-11-25 12:40:00,179.18,179.18,179.06,179.07,13100.0,106.6256,106.6256,106.5542,106.5602,13100.0
2014-11-25 12:45:00,179.06,179.13,179.0,179.03,13000.0,106.5542,106.5959,106.5185,106.5364,13000.0
2014-11-25 12:50:00,179.05,179.16,179.04,179.16,14200.0,106.5483,106.6137,106.5423,106.6137,14200.0
2014-11-25 12:55:00,179.17,179.2,179.12,179.19,4700.0,106.6197,106.6375,106.5899,106.6316,4700.0
2014-11-25 13:00:00,179.18,179.23,179.18,179.22,3700.0,106.6256,106.6554,106.6256,106.6494,3700.0
2014-11-25 13:05:00,179.22,179.24,179.14,179.18,5500.0,106.6494,106.6613,106.6018,106.6256,5500.0
2014-11-25 13:10:00,179.19,179.23,179.15,179.15,8600.0,106.6316,106.6554,106.6078,106.6078,8600.0
2014-11-25 13:15:00,179.16,179.34,179.15,179.34,3000.0,106.6137,106.7209,106.6078,106.7209,3000.0
2014-11-25 13:20:00,179.33,179.34,179.19,179.29,15600.0,106.7149,106.7209,106.6316,106.6911,15600.0
2014-11-25 13:25:00,179.28,179.31,179.25,179.3,4300.0,106.6851,106.703,106.6673,106.697,4300.0
2014-11-25 13:30:00,179.3,179.41,179.3,179.36,3800.0,106.697,106.7625,106.697,106.7328,3800.0
2014-11-25 13:35:00,179.38,179.5,179.37,179.5,13500.0,106.7447,106.8161,106.7387,106.8161,13500.0
2014-11-25 13:40:00,179.49,179.58,179.42,179.57,5600.0,106.8101,106.8637,106.7685,106.8577,5600.0
2014-11-25 13:45:00,179.58,179.61,179.54,179.6,7600.0,106.8637,106.8815,106.8399,106.8756,7600.0
2014-11-25 13:50:00,179.61,179.68,179.61,179.65,3900.0,106.8815,106.9232,106.8815,106.9053,3900.0
2014-11-25 13:55:00,179.67,179.69,179.66,179.68,4700.0,106.9172,106.9291,106.9113,106.9232,4700.0
2014-11-25 14:00:00,179.68,179.68,179.52,179.54,8400.0,106.9232,106.9232,106.828,106.8399,8400.0
2014-11-25 14:05:00,179.54,179.58,179.37,179.37,5700.0,106.8399,106.8637,106.7387,106.7387,5700.0
2014-11-25 14:10:00,179.35,179.43,179.27,179.3,9700.0,106.7268,106.7744,106.6792,106.697,9700.0
2014-11-25 14:15:00,179.32,179.44,179.32,179.41,6200.0,106.7089,106.7804,106.7089,106.7625,6200.0
2014-11-25 14:20:00,179.42,179.42,179.32,179.36,6600.0,106.7685,106.7685,106.7089,106.7328,6600.0
2014-11-25 14:25:00,179.34,179.5,179.32,179.42,7300.0,106.7209,106.8161,106.7089,106.7685,7300.0
2014-11-25 14:30:00,179.46,179.5,179.41,179.5,3600.0,106.7923,106.8161,106.7625,106.8161,3600.0
2014-11-25 14:35:00,179.5,179.5,179.37,179.49,4800.0,106.8161,106.8161,106.7387,106.8101,4800.0
2014-11-25 14:40:00,179.5,179.54,179.5,179.53,3600.0,106.8161,106.8399,106.8161,106.8339,3600.0
2014-11-25 14:45:00,179.53,179.53,179.46,179.51,3500.0,106.8339,106.8339,106.7923,106.822,3500.0
2014-11-25 14:50:00,179.53,179.55,179.51,179.54,8600.0,106.8339,106.8458,106.822,106.8399,8600.0
2014-11-25 14:55:00,179.53,179.53,179.44,179.45,6800.0,106.8339,106.8339,106.7804,106.7863,6800.0
2014-11-25 15:00:00,179.45,179.54,179.44,179.44,11200.0,106.7863,106.8399,106.7804,106.7804,11200.0
2014-11-25 15:05:00,179.45,179.59,179.45,179.55,6200.0,106.7863,106.8696,106.7863,106.8458,6200.0
2014-11-25 15:10:00,179.58,179.63,179.48,179.51,13300.0,106.8637,106.8934,106.8042,106.822,13300.0
2014-11-25 15:15:00,179.52,179.53,179.46,179.5,5300.0,106.828,106.8339,106.7923,106.8161,5300.0
2014-11-25 15:20:00,179.51,179.51,179.41,179.45,10900.0,106.822,106.822,106.7625,106.7863,10900.0
2014-11-25 15:25:00,179.43,179.58,179.42,179.58,35100.0,106.7744,106.8637,106.7685,106.8637,35100.0
2014-11-25 15:30:00,179.58,179.61,179.45,179.46,10500.0,106.8637,106.8815,106.7863,106.7923,10500.0
2014-11-25 15:35:00,179.46,179.46,179.38,179.41,11900.0,106.7923,106.7923,106.7447,106.7625,11900.0
2014-11-25 15:40:00,179.41,179.46,179.17,179.22,27600.0,106.7625,106.7923,106.6197,106.6494,27600.0
2014-11-25 15:45:00,179.24,179.24,179.01,179.04,36000.0,106.6613,106.6613,106.5245,106.5423,36000.0
2014-11-25 15:50:00,179.03,179.07,178.84,178.88,49900.0,106.5364,106.5602,106.4233,106.4471,49900.0
2014-11-25 15:55:00,178.9,179.06,178.79,179.02,89400.0,106.459,106.5542,106.3936,106.5304,89400.0
2014-11-26 09:30:00,179.49,180.18,179.45,180.05,23700.0,106.8101,107.2207,106.7863,107.1434,23700.0
2014-11-26 09:35:00,180.04,180.05,179.55,179.63,25900.0,107.1374,107.1434,106.8458,106.8934,25900.0
2014-11-26 09:40:00,179.69,179.99,179.62,179.71,9500.0,106.9291,107.1076,106.8875,106.941,9500.0
2014-11-26 09:45:00,179.77,180.19,179.77,180.13,13900.0,106.9767,107.2267,106.9767,107.191,13900.0
2014-11-26 09:50:00,180.09,180.09,179.92,180.03,8100.0,107.1672,107.1672,107.066,107.1315,8100.0
2014-11-26 09:55:00,180.0,180.04,179.84,180.0,9700.0,107.1136,107.1374,107.0184,107.1136,9700.0
2014-11-26 10:00:00,180.0,180.11,179.83,179.97,9900.0,107.1136,107.1791,107.0124,107.0957,9900.0
2014-11-26 10:05:00,179.94,180.04,179.8,179.92,4500.0,107.0779,107.1374,106.9946,107.066,4500.0
2014-11-26 10:10:00,180.0,180.0,179.79,179.94,5000.0,107.1136,107.1136,106.9886,107.0779,5000.0
2014-11-26 10:15:00,179.96,180.02,179.67,180.02,7900.0,107.0898,107.1255,106.9172,107.1255,7900.0
2014-11-26 10:20:00,180.0,180.24,179.99,180.19,9500.0,107.1136,107.2564,107.1076,107.2267,9500.0
2014-11-26 10:25:00,180.22,180.39,180.13,180.32,46300.0,107.2445,107.3457,107.191,107.304,46300.0
2014-11-26 10:30:00,180.35,180.43,180.26,180.43,11700.0,107.3219,107.3695,107.2683,107.3695,11700.0
2014-11-26 10:35:00,180.4,180.4,180.25,180.32,8300.0,107.3516,107.3516,107.2624,107.304,8300.0
2014-11-26 10:40:00,180.31,180.49,180.26,180.43,5800.0,107.2981,107.4052,107.2683,107.3695,5800.0
2014-11-26 10:45:00,180.46,180.47,180.37,180.37,7800.0,107.3873,107.3933,107.3338,107.3338,7800.0
2014-11-26 10:50:00,180.35,180.42,180.31,180.32,3700.0,107.3219,107.3635,107.2981,107.304,3700.0
2014-11-26 10:55:00,180.33,180.37,180.26,180.35,4800.0,107.31,107.3338,107.2683,107.3219,4800.0
2014-11-26 11:00:00,180.34,180.35,180.22,180.26,5500.0,107.3159,107.3219,107.2445,107.2683,5500.0
2014-11-26 11:05:00,180.28,180.33,180.22,180.3,9400.0,107.2802,107.31,107.2445,107.2921,9400.0
2014-11-26 11:10:00,180.28,180.29,180.16,180.17,6400.0,107.2802,107.2862,107.2088,107.2148,6400.0
2014-11-26 11:15:00,180.18,180.19,180.03,180.03,16600.0,107.2207,107.2267,107.1315,107.1315,16600.0
2014-11-26 11:20:00,180.04,180.08,180.01,180.04,4800.0,107.1374,107.1612,107.1196,107.1374,4800.0
2014-11-26 11:25:00,180.04,180.13,180.02,180.12,5200.0,107.1374,107.191,107.1255,107.185,5200.0
2014-11-26 11:30:00,180.13,180.14,180.04,180.07,10200.0,107.191,107.1969,107.1374,107.1553,10200.0
2014-11-26 11:35:00,180.04,180.18,180.04,180.08,4300.0,107.1374,107.2207,107.1374,107.1612,4300.0
2014-11-26 11:40:00,180.09,180.16,180.04,180.13,3700.0,107.1672,107.2088,107.1374,107.191,3700.0
2014-11-26 11:45:00,180.14,180.14,180.08,180.11,2600.0,107.1969,107.1969,107.1612,107.1791,2600.0
2014-11-26 11:50:00,180.13,180.14,180.0,180.03,4700.0,107.191,107.1969,107.1136,107.1315,4700.0
2014-11-26 11:55:00,180.06,180.11,180.01,180.06,6300.0,107.1493,107.1791,107.1196,107.1493,6300.0
2014-11-26 12:00:00,180.06,180.11,179.99,180.11,5600.0,107.1493,107.1791,107.1076,107.1791,5600.0
2014-11-26 12:05:00,180.12,180.15,180.09,180.13,7600.0,107.185,107.2029,107.1672,107.191,7600.0
2014-11-26 12:10:00,180.12,180.12,180.05,180.07,6500.0,107.185,107.185,107.1434,107.1553,6500.0
2014-11-26 12:15:00,180.06,180.15,180.01,180.11,8600.0,107.1493,107.2029,107.1196,107.1791,8600.0
2014-11-26 12:20:00,180.1,180.16,180.06,180.14,15800.0,107.1731,107.2088,107.1493,107.1969,15800.0
2014-11-26 12:25:00,180.13,180.25,180.11,180.24,9500.0,107.191,107.2624,107.1791,107.2564,9500.0
2014-11-26 12:30:00,180.22,180.28,180.2,180.25,7000.0,107.2445,107.2802,107.2326,107.2624,7000.0
2014-11-26 12:35:00,180.24,180.27,180.23,180.24,5600.0,107.2564,107.2743,107.2505,107.2564,5600.0
2014-11-26 12:40:00,180.24,180.35,180.24,180.33,5800.0,107.2564,107.3219,107.2564,107.31,5800.0
2014-11-26 12:45:00,180.34,180.44,180.33,180.36,4700.0,107.3159,107.3754,107.31,107.3278,4700.0
2014-11-26 12:50:00,180.33,180.35,180.29,180.3,1800.0,107.31,107.3219,107.2862,107.2921,1800.0
2014-11-26 12:55:00,180.27,180.38,180.27,180.38,3700.0,107.2743,107.3397,107.2743,107.3397,3700.0
2014-11-26 13:00:00,180.38,180.5,180.38,180.46,7300.0,107.3397,107.4111,107.3397,107.3873,7300.0
2014-11-26 13:05:00,180.47,180.52,180.45,180.5,9500.0,107.3933,107.423,107.3814,107.4111,9500.0
2014-11-26 13:10:00,180.5,180.59,180.5,180.59,4800.0,107.4111,107.4647,107.4111,107.4647,4800.0
2014-11-26 13:15:00,180.6,180.67,180.6,180.66,16500.0,107.4706,107.5123,107.4706,107.5063,16500.0
2014-11-26 13:20:00,180.65,180.67,180.58,180.58,5600.0,107.5004,107.5123,107.4587,107.4587,5600.0
2014-11-26 13:25:00,180.59,180.75,180.59,180.75,6600.0,107.4647,107.5599,107.4647,107.5599,6600.0
2014-11-26 13:30:00,180.77,180.98,180.76,180.88,5100.0,107.5718,107.6968,107.5659,107.6373,5100.0
2014-11-26 13:35:00,180.89,180.93,180.83,180.85,4300.0,107.6432,107.667,107.6075,107.6194,4300.0
2014-11-26 13:40:00,180.85,180.88,180.72,180.88,13300.0,107.6194,107.6373,107.5421,107.6373,13300.0
2014-11-26 13:45:00,180.91,180.92,180.88,180.91,5400.0,107.6551,107.6611,107.6373,107.6551,5400.0
2014-11-26 13:50:00,180.89,180.89,180.74,180.75,6500.0,107.6432,107.6432,107.554,107.5599,6500.0
2014-11-26 13:55:00,180.75,180.81,180.72,180.77,7900.0,107.5599,107.5956,107.5421,107.5718,7900.0
2014-11-26 14:00:00,180.79,180.84,180.74,180.84,11000.0,107.5837,107.6135,107.554,107.6135,11000.0
2014-11-26 14:05:00,180.87,180.94,180.87,180.89,6700.0,107.6313,107.673,107.6313,107.6432,6700.0
2014-11-26 14:10:00,180.89,180.92,180.88,180.89,6300.0,107.6432,107.6611,107.6373,107.6432,6300.0
2014-11-26 14:15:00,180.9,180.9,180.81,180.81,2900.0,107.6492,107.6492,107.5956,107.5956,2900.0
2014-11-26 14:20:00,180.8,180.8,180.74,180.75,5300.0,107.5897,107.5897,107.554,107.5599,5300.0
2014-11-26 14:25:00,180.75,180.75,180.7,180.7,5800.0,107.5599,107.5599,107.5302,107.5302,5800.0
2014-11-26 14:30:00,180.68,180.68,180.63,180.65,5900.0,107.5183,107.5183,107.4885,107.5004,5900.0
2014-11-26 14:35:00,180.63,180.69,180.54,180.54,4700.0,107.4885,107.5242,107.4349,107.4349,4700.0
2014-11-26 14:40:00,180.55,180.57,180.52,180.52,4400.0,107.4409,107.4528,107.423,107.423,4400.0
2014-11-26 14:45:00,180.52,180.52,180.41,180.42,5200.0,107.423,107.423,107.3576,107.3635,5200.0
2014-11-26 14:50:00,180.42,180.51,180.42,180.49,4000.0,107.3635,107.4171,107.3635,107.4052,4000.0
2014-11-26 14:55:00,180.48,180.48,180.42,180.42,4200.0,107.3992,107.3992,107.3635,107.3635,4200.0
2014-11-26 15:00:00,180.42,180.66,180.42,180.65,15700.0,107.3635,107.5063,107.3635,107.5004,15700.0
2014-11-26 15:05:00,180.66,180.68,180.62,180.62,9700.0,107.5063,107.5183,107.4825,107.4825,9700.0
2014-11-26 15:10:00,180.61,180.73,180.58,180.73,9100.0,107.4766,107.548,107.4587,107.548,9100.0
2014-11-26 15:15:00,180.73,180.73,180.69,180.71,6300.0,107.548,107.548,107.5242,107.5361,6300.0
2014-11-26 15:20:00,180.71,180.72,180.67,180.69,6300.0,107.5361,107.5421,107.5123,107.5242,6300.0
2014-11-26 15:25:00,180.69,180.69,180.64,180.64,6600.0,107.5242,107.5242,107.4944,107.4944,6600.0
2014-11-26 15:30:00,180.62,180.75,180.62,180.74,8600.0,107.4825,107.5599,107.4825,107.554,8600.0
2014-11-26 15:35:00,180.73,180.75,180.71,180.71,12500.0,107.548,107.5599,107.5361,107.5361,12500.0
2014-11-26 15:40:00,180.72,180.75,180.69,180.73,20200.0,107.5421,107.5599,107.5242,107.548,20200.0
2014-11-26 15:45:00,180.73,180.84,180.73,180.77,30600.0,107.548,107.6135,107.548,107.5718,30600.0
2014-11-26 15:50:00,180.78,180.79,180.68,180.7,12200.0,107.5778,107.5837,107.5183,107.5302,12200.0
2014-11-26 15:55:00,180.7,180.8,180.65,180.65,37300.0,107.5302,107.5897,107.5004,107.5004,37300.0
2014-11-28 09:30:00,181.46,182.24,181.01,182.2,30000.0,107.9824,108.4466,107.7146,108.4228,30000.0
2014-11-28 09:35:00,182.2,182.41,181.9,181.93,11200.0,108.4228,108.5477,108.2442,108.2621,11200.0
2014-11-28 09:40:00,182.0,182.42,182.0,182.32,9400.0,108.3038,108.5537,108.3038,108.4942,9400.0
2014-11-28 09:45:00,182.24,182.4,181.95,182.04,18200.0,108.4466,108.5418,108.274,108.3276,18200.0
2014-11-28 09:50:00,182.04,182.54,182.0,182.32,10200.0,108.3276,108.6251,108.3038,108.4942,10200.0
2014-11-28 09:55:00,182.3,182.41,182.2,182.41,15500.0,108.4823,108.5477,108.4228,108.5477,15500.0
2014-11-28 10:00:00,182.36,182.58,182.31,182.57,9600.0,108.518,108.6489,108.4882,108.6429,9600.0
2014-11-28 10:05:00,182.58,182.98,182.56,182.92,9300.0,108.6489,108.8869,108.637,108.8512,9300.0
2014-11-28 10:10:00,182.93,183.14,182.93,183.01,10000.0,108.8572,108.9821,108.8572,108.9048,10000.0
2014-11-28 10:15:00,183.01,183.01,182.89,182.89,4300.0,108.9048,108.9048,108.8334,108.8334,4300.0
2014-11-28 10:20:00,182.89,183.43,182.89,183.17,9000.0,108.8334,109.1547,108.8334,109.0,9000.0
2014-11-28 10:25:00,183.15,183.2,183.01,183.05,4600.0,108.9881,109.0178,108.9048,108.9286,4600.0
2014-11-28 10:30:00,183.05,183.09,182.91,182.91,11100.0,108.9286,108.9524,108.8453,108.8453,11100.0
2014-11-28 10:35:00,182.97,182.97,182.78,182.78,2300.0,108.881,108.881,108.7679,108.7679,2300.0
2014-11-28 10:40:00,182.82,182.83,182.59,182.79,2700.0,108.7917,108.7977,108.6548,108.7739,2700.0
2014-11-28 10:45:00,182.69,182.8,182.49,182.5,3400.0,108.7144,108.7798,108.5953,108.6013,3400.0
2014-11-28 10:50:00,182.48,182.57,182.27,182.27,15000.0,108.5894,108.6429,108.4644,108.4644,15000.0
2014-11-28 10:55:00,182.2,182.54,182.18,182.49,4900.0,108.4228,108.6251,108.4109,108.5953,4900.0
2014-11-28 11:00:00,182.33,182.33,182.2,182.2,4600.0,108.5001,108.5001,108.4228,108.4228,4600.0
2014-11-28 11:05:00,182.22,182.22,182.03,182.18,7100.0,108.4347,108.4347,108.3216,108.4109,7100.0
2014-11-28 11:10:00,182.17,182.33,181.97,182.29,10300.0,108.4049,108.5001,108.2859,108.4763,10300.0
2014-11-28 11:15:00,182.22,182.22,182.15,182.15,2300.0,108.4347,108.4347,108.393,108.393,2300.0
2014-11-28 11:20:00,182.18,182.18,181.95,182.12,6500.0,108.4109,108.4109,108.274,108.3752,6500.0
2014-11-28 11:25:00,182.06,182.11,181.99,182.04,5400.0,108.3395,108.3692,108.2978,108.3276,5400.0
2014-11-28 11:30:00,182.06,182.25,182.06,182.25,3800.0,108.3395,108.4525,108.3395,108.4525,3800.0
2014-11-28 11:35:00,182.25,182.36,182.2,182.36,5100.0,108.4525,108.518,108.4228,108.518,5100.0
2014-11-28 11:40:00,182.32,182.34,182.28,182.3,3100.0,108.4942,108.5061,108.4704,108.4823,3100.0
2014-11-28 11:45:00,182.3,182.3,182.18,182.23,8800.0,108.4823,108.4823,108.4109,108.4406,8800.0
2014-11-28 11:50:00,182.22,182.24,182.11,182.23,2600.0,108.4347,108.4466,108.3692,108.4406,2600.0
2014-11-28 11:55:00,182.19,182.19,181.93,181.93,2700.0,108.4168,108.4168,108.2621,108.2621,2700.0
2014-11-28 12:00:00,181.93,181.93,181.69,181.71,7000.0,108.2621,108.2621,108.1193,108.1312,7000.0
2014-11-28 12:05:00,181.69,181.71,181.48,181.53,7400.0,108.1193,108.1312,107.9943,108.0241,7400.0
2014-11-28 12:10:00,181.53,181.53,181.4,181.42,11200.0,108.0241,108.0241,107.9467,107.9586,11200.0
2014-11-28 12:15:00,181.43,181.52,181.38,181.38,7200.0,107.9646,108.0181,107.9348,107.9348,7200.0
2014-11-28 12:20:00,181.31,181.35,181.26,181.29,5300.0,107.8931,107.917,107.8634,107.8812,5300.0
2014-11-28 12:25:00,181.28,181.29,181.13,181.23,9500.0,107.8753,107.8812,107.786,107.8455,9500.0
2014-11-28 12:30:00,181.17,181.17,180.91,180.94,9900.0,107.8098,107.8098,107.6551,107.673,9900.0
2014-11-28 12:35:00,180.93,181.07,180.9,180.94,9000.0,107.667,107.7503,107.6492,107.673,9000.0
2014-11-28 12:40:00,180.94,181.02,180.76,181.02,11100.0,107.673,107.7206,107.5659,107.7206,11100.0
2014-11-28 12:45:00,181.01,181.02,180.51,180.56,20300.0,107.7146,107.7206,107.4171,107.4468,20300.0
2014-11-28 12:50:00,180.57,180.61,180.27,180.45,29500.0,107.4528,107.4766,107.2743,107.3814,29500.0
2014-11-28 12:55:00,180.45,180.86,180.35,180.85,45300.0,107.3814,107.6254,107.3219,107.6194,45300.0
2014-12-01 09:30:00,180.38,181.73,180.25,181.51,26200.0,107.3397,108.1431,107.2624,108.0122,26200.0
2014-12-01 09:35:00,181.44,181.68,180.82,181.19,16000.0,107.9705,108.1133,107.6016,107.8217,16000.0
2014-12-01 09:40:00,181.21,181.51,180.53,180.59,24000.0,107.8336,108.0122,107.429,107.4647,24000.0
2014-12-01 09:45:00,180.58,181.09,180.53,180.98,13300.0,107.4587,107.7622,107.429,107.6968,13300.0
2014-12-01 09:50:00,180.92,181.07,180.45,180.7,17700.0,107.6611,107.7503,107.3814,107.5302,17700.0
2014-12-01 09:55:00,180.62,180.81,180.62,180.66,7100.0,107.4825,107.5956,107.4825,107.5063,7100.0
2014-12-01 10:00:00,180.81,181.22,180.78,181.02,15400.0,107.5956,107.8396,107.5778,107.7206,15400.0
2014-12-01 10:05:00,180.94,181.52,180.94,181.47,11000.0,107.673,108.0181,107.673,107.9884,11000.0
2014-12-01 10:10:00,181.49,181.72,181.32,181.54,17500.0,108.0003,108.1371,107.8991,108.03,17500.0
2014-12-01 10:15:00,181.53,181.92,181.41,181.89,14800.0,108.0241,108.2561,107.9527,108.2383,14800.0
2014-12-01 10:20:00,182.03,182.15,181.57,181.64,10900.0,108.3216,108.393,108.0479,108.0895,10900.0
2014-12-01 10:25:00,181.65,181.77,181.51,181.54,10500.0,108.0955,108.1669,108.0122,108.03,10500.0
2014-12-01 10:30:00,181.66,181.81,181.6,181.77,24700.0,108.1014,108.1907,108.0657,108.1669,24700.0
2014-12-01 10:35:00,181.8,182.02,181.72,181.84,13200.0,108.1847,108.3157,108.1371,108.2085,13200.0
2014-12-01 10:40:00,181.85,181.87,181.63,181.73,9000.0,108.2145,108.2264,108.0836,108.1431,9000.0
2014-12-01 10:45:00,181.69,181.92,181.69,181.86,5400.0,108.1193,108.2561,108.1193,108.2204,5400.0
2014-12-01 10:50:00,181.9,181.95,181.76,181.79,4700.0,108.2442,108.274,108.1609,108.1788,4700.0
2014-12-01 10:55:00,181.79,181.89,181.58,181.88,6400.0,108.1788,108.2383,108.0538,108.2323,6400.0
2014-12-01 11:00:00,181.9,182.1,181.81,181.98,4800.0,108.2442,108.3633,108.1907,108.2918,4800.0
2014-12-01 11:05:00,182.01,182.03,181.75,181.94,10700.0,108.3097,108.3216,108.155,108.268,10700.0
2014-12-01 11:10:00,181.95,182.07,181.84,181.84,8100.0,108.274,108.3454,108.2085,108.2085,8100.0
2014-12-01 11:15:00,181.79,182.04,181.76,182.04,26900.0,108.1788,108.3276,108.1609,108.3276,26900.0
2014-12-01 11:20:00,182.11,182.3,182.09,182.28,9700.0,108.3692,108.4823,108.3573,108.4704,9700.0
2014-12-01 11:25:00,182.31,182.46,182.19,182.45,6100.0,108.4882,108.5775,108.4168,108.5715,6100.0
2014-12-01 11:30:00,182.42,182.53,182.35,182.4,7900.0,108.5537,108.6191,108.512,108.5418,7900.0
2014-12-01 11:35:00,182.44,182.46,182.3,182.37,6200.0,108.5656,108.5775,108.4823,108.5239,6200.0
2014-12-01 11:40:00,182.34,182.51,182.34,182.4,5200.0,108.5061,108.6072,108.5061,108.5418,5200.0
2014-12-01 11:45:00,182.41,182.59,182.41,182.56,3200.0,108.5477,108.6548,108.5477,108.637,3200.0
2014-12-01 11:50:00,182.56,182.58,182.43,182.55,6600.0,108.637,108.6489,108.5596,108.631,6600.0
2014-12-01 11:55:00,182.55,182.58,182.2,182.2,12100.0,108.631,108.6489,108.4228,108.4228,12100.0
2014-12-01 12:00:00,182.25,182.35,181.97,181.97,14500.0,108.4525,108.512,108.2859,108.2859,14500.0
2014-12-01 12:05:00,181.93,182.05,181.7,181.7,15400.0,108.2621,108.3335,108.1252,108.1252,15400.0
2014-12-01 12:10:00,181.74,181.89,181.59,181.71,18200.0,108.149,108.2383,108.0598,108.1312,18200.0
2014-12-01 12:15:00,181.71,181.92,181.7,181.7,5800.0,108.1312,108.2561,108.1252,108.1252,5800.0
2014-12-01 12:20:00,181.69,181.75,181.47,181.49,27900.0,108.1193,108.155,107.9884,108.0003,27900.0
2014-12-01 12:25:00,181.47,181.58,181.42,181.42,10000.0,107.9884,108.0538,107.9586,107.9586,10000.0
2014-12-01 12:30:00,181.42,181.59,181.3,181.31,7800.0,107.9586,108.0598,107.8872,107.8931,7800.0
2014-12-01 12:35:00,181.31,181.33,181.15,181.22,8500.0,107.8931,107.9051,107.7979,107.8396,8500.0
2014-12-01 12:40:00,181.2,181.3,181.19,181.2,4100.0,107.8277,107.8872,107.8217,107.8277,4100.0
2014-12-01 12:45:00,181.2,181.21,181.0,181.14,20700.0,107.8277,107.8336,107.7087,107.792,20700.0
2014-12-01 12:50:00,181.18,181.24,181.13,181.19,6200.0,107.8158,107.8515,107.786,107.8217,6200.0
2014-12-01 12:55:00,181.2,181.59,181.14,181.56,14500.0,107.8277,108.0598,107.792,108.0419,14500.0
2014-12-01 13:00:00,181.58,181.67,181.48,181.49,9600.0,108.0538,108.1074,107.9943,108.0003,9600.0
2014-12-01 13:05:00,181.5,181.5,181.04,181.09,9500.0,108.0062,108.0062,107.7325,107.7622,9500.0
2014-12-01 13:10:00,181.1,181.3,181.1,181.28,4100.0,107.7682,107.8872,107.7682,107.8753,4100.0
2014-12-01 13:15:00,181.28,181.28,181.02,181.03,6500.0,107.8753,107.8753,107.7206,107.7265,6500.0
2014-12-01 13:20:00,181.02,181.24,181.02,181.22,4500.0,107.7206,107.8515,107.7206,107.8396,4500.0
2014-12-01 13:25:00,181.22,181.22,181.04,181.05,6200.0,107.8396,107.8396,107.7325,107.7384,6200.0
2014-12-01 13:30:00,181.12,181.12,180.98,181.0,10200.0,107.7801,107.7801,107.6968,107.7087,10200.0
2014-12-01 13:35:00,180.98,181.11,180.89,181.03,5900.0,107.6968,107.7741,107.6432,107.7265,5900.0
2014-12-01 13:40:00,181.04,181.06,180.93,180.95,2700.0,107.7325,107.7444,107.667,107.6789,2700.0
2014-12-01 13:45:00,180.98,181.21,180.98,181.21,4500.0,107.6968,107.8336,107.6968,107.8336,4500.0
2014-12-01 13:50:00,181.19,181.19,181.05,181.05,1100.0,107.8217,107.8217,107.7384,107.7384,1100.0
2014-12-01 13:55:00,181.05,181.2,181.05,181.18,55300.0,107.7384,107.8277,107.7384,107.8158,55300.0
2014-12-01 14:00:00,181.16,181.27,181.15,181.23,4500.0,107.8039,107.8693,107.7979,107.8455,4500.0
2014-12-01 14:05:00,181.18,181.18,181.09,181.13,3000.0,107.8158,107.8158,107.7622,107.786,3000.0
2014-12-01 14:10:00,181.15,181.25,181.14,181.15,3500.0,107.7979,107.8574,107.792,107.7979,3500.0
2014-12-01 14:15:00,181.15,181.15,180.96,180.97,4100.0,107.7979,107.7979,107.6849,107.6908,4100.0
2014-12-01 14:20:00,180.99,181.08,180.98,181.0,4300.0,107.7027,107.7563,107.6968,107.7087,4300.0
2014-12-01 14:25:00,181.0,181.11,180.96,181.06,7100.0,107.7087,107.7741,107.6849,107.7444,7100.0
2014-12-01 14:30:00,180.95,181.12,180.92,181.06,5900.0,107.6789,107.7801,107.6611,107.7444,5900.0
2014-12-01 14:35:00,181.06,181.11,180.93,181.09,6900.0,107.7444,107.7741,107.667,107.7622,6900.0
2014-12-01 14:40:00,181.07,181.07,180.93,180.95,5600.0,107.7503,107.7503,107.667,107.6789,5600.0
2014-12-01 14:45:00,180.94,181.09,180.93,181.08,3300.0,107.673,107.7622,107.667,107.7563,3300.0
2014-12-01 14:50:00,181.1,181.1,180.8,180.94,4400.0,107.7682,107.7682,107.5897,107.673,4400.0
2014-12-01 14:55:00,181.0,181.0,180.91,180.97,7200.0,107.7087,107.7087,107.6551,107.6908,7200.0
2014-12-01 15:00:00,180.97,181.08,180.93,180.93,4500.0,107.6908,107.7563,107.667,107.667,4500.0
2014-12-01 15:05:00,180.94,181.03,180.9,180.94,3200.0,107.673,107.7265,107.6492,107.673,3200.0
2014-12-01 15:10:00,180.94,181.03,180.94,180.97,7800.0,107.673,107.7265,107.673,107.6908,7800.0
2014-12-01 15:15:00,180.95,181.01,180.84,180.96,9600.0,107.6789,107.7146,107.6135,107.6849,9600.0
2014-12-01 15:20:00,180.94,181.0,180.86,180.98,27800.0,107.673,107.7087,107.6254,107.6968,27800.0
2014-12-01 15:25:00,180.96,180.98,180.82,180.82,6600.0,107.6849,107.6968,107.6016,107.6016,6600.0
2014-12-01 15:30:00,180.78,180.79,180.62,180.7,10900.0,107.5778,107.5837,107.4825,107.5302,10900.0
2014-12-01 15:35:00,180.7,180.75,180.57,180.61,11000.0,107.5302,107.5599,107.4528,107.4766,11000.0
2014-12-01 15:40:00,180.65,180.67,180.36,180.39,15700.0,107.5004,107.5123,107.3278,107.3457,15700.0
2014-12-01 15:45:00,180.39,180.55,180.2,180.4,42300.0,107.3457,107.4409,107.2326,107.3516,42300.0
2014-12-01 15:50:00,180.42,180.42,180.16,180.19,40700.0,107.3635,107.3635,107.2088,107.2267,40700.0
2014-12-01 15:55:00,180.17,180.48,180.13,180.35,101500.0,107.2148,107.3992,107.191,107.3219,101500.0
2014-12-02 09:30:00,180.65,180.69,179.4,180.24,23600.0,107.5004,107.5242,106.7566,107.2564,23600.0
2014-12-02 09:35:00,180.25,180.42,179.9,180.13,8400.0,107.2624,107.3635,107.0541,107.191,8400.0
2014-12-02 09:40:00,180.28,180.44,180.16,180.16,7300.0,107.2802,107.3754,107.2088,107.2088,7300.0
2014-12-02 09:45:00,180.25,180.31,180.18,180.3,10700.0,107.2624,107.2981,107.2207,107.2921,10700.0
2014-12-02 09:50:00,180.24,180.48,180.17,180.43,10000.0,107.2564,107.3992,107.2148,107.3695,10000.0
2014-12-02 09:55:00,180.51,180.53,180.1,180.34,16700.0,107.4171,107.429,107.1731,107.3159,16700.0
2014-12-02 10:00:00,180.3,180.65,180.25,180.4,43700.0,107.2921,107.5004,107.2624,107.3516,43700.0
2014-12-02 10:05:00,180.41,180.48,180.08,180.17,19200.0,107.3576,107.3992,107.1612,107.2148,19200.0
2014-12-02 10:10:00,180.18,180.31,180.18,180.19,9000.0,107.2207,107.2981,107.2207,107.2267,9000.0
2014-12-02 10:15:00,180.18,180.28,180.15,180.23,15800.0,107.2207,107.2802,107.2029,107.2505,15800.0
2014-12-02 10:20:00,180.25,180.63,180.24,180.52,17300.0,107.2624,107.4885,107.2564,107.423,17300.0
2014-12-02 10:25:00,180.5,180.63,180.48,180.51,23200.0,107.4111,107.4885,107.3992,107.4171,23200.0
2014-12-02 10:30:00,180.51,180.77,180.51,180.74,7600.0,107.4171,107.5718,107.4171,107.554,7600.0
2014-12-02 10:35:00,180.8,180.86,180.5,180.67,13800.0,107.5897,107.6254,107.4111,107.5123,13800.0
2014-12-02 10:40:00,180.69,180.98,180.65,180.98,9500.0,107.5242,107.6968,107.5004,107.6968,9500.0
2014-12-02 10:45:00,181.0,181.05,180.9,180.98,11400.0,107.7087,107.7384,107.6492,107.6968,11400.0
2014-12-02 10:50:00,180.95,180.97,180.69,180.72,7500.0,107.6789,107.6908,107.5242,107.5421,7500.0
2014-12-02 10:55:00,180.73,180.82,180.64,180.68,5300.0,107.548,107.6016,107.4944,107.5183,5300.0
2014-12-02 11:00:00,180.72,180.99,180.67,180.94,9700.0,107.5421,107.7027,107.5123,107.673,9700.0
2014-12-02 11:05:00,180.92,181.08,180.92,181.07,8600.0,107.6611,107.7563,107.6611,107.7503,8600.0
2014-12-02 11:10:00,181.07,181.19,180.95,181.15,10400.0,107.7503,107.8217,107.6789,107.7979,10400.0
2014-12-02 11:15:00,181.15,181.28,181.15,181.24,20200.0,107.7979,107.8753,107.7979,107.8515,20200.0
2014-12-02 11:20:00,181.24,181.49,181.24,181.47,9600.0,107.8515,108.0003,107.8515,107.9884,9600.0
2014-12-02 11:25:00,181.44,181.54,181.36,181.36,34900.0,107.9705,108.03,107.9229,107.9229,34900.0
2014-12-02 11:30:00,181.33,181.34,181.22,181.28,6200.0,107.9051,107.911,107.8396,107.8753,6200.0
2014-12-02 11:35:00,181.25,181.25,180.97,181.11,11700.0,107.8574,107.8574,107.6908,107.7741,11700.0
2014-12-02 11:40:00,181.12,181.28,181.12,181.15,4700.0,107.7801,107.8753,107.7801,107.7979,4700.0
2014-12-02 11:45:00,181.14,181.22,180.91,181.06,9500.0,107.792,107.8396,107.6551,107.7444,9500.0
2014-12-02 11:50:00,181.06,181.18,180.96,180.96,7000.0,107.7444,107.8158,107.6849,107.6849,7000.0
2014-12-02 11:55:00,180.94,181.29,180.94,181.27,4900.0,107.673,107.8812,107.673,107.8693,4900.0
2014-12-02 12:00:00,181.24,181.26,181.03,181.14,6900.0,107.8515,107.8634,107.7265,107.792,6900.0
2014-12-02 12:05:00,181.15,181.3,181.15,181.3,4700.0,107.7979,107.8872,107.7979,107.8872,4700.0
2014-12-02 12:10:00,181.25,181.32,181.23,181.29,4800.0,107.8574,107.8991,107.8455,107.8812,4800.0
2014-12-02 12:15:00,181.31,181.39,181.15,181.18,7300.0,107.8931,107.9408,107.7979,107.8158,7300.0
2014-12-02 12:20:00,181.15,181.36,181.15,181.22,5700.0,107.7979,107.9229,107.7979,107.8396,5700.0
2014-12-02 12:25:00,181.15,181.15,181.03,181.09,4300.0,107.7979,107.7979,107.7265,107.7622,4300.0
2014-12-02 12:30:00,181.03,181.03,180.87,180.87,6000.0,107.7265,107.7265,107.6313,107.6313,6000.0
2014-12-02 12:35:00,180.89,181.11,180.87,181.04,4300.0,107.6432,107.7741,107.6313,107.7325,4300.0
2014-12-02 12:40:00,181.0,181.19,181.0,181.19,3300.0,107.7087,107.8217,107.7087,107.8217,3300.0
2014-12-02 12:45:00,181.19,181.33,181.15,181.31,4500.0,107.8217,107.9051,107.7979,107.8931,4500.0
2014-12-02 12:50:00,181.27,181.32,181.23,181.26,3700.0,107.8693,107.8991,107.8455,107.8634,3700.0
2014-12-02 12:55:00,181.27,181.29,181.22,181.23,3400.0,107.8693,107.8812,107.8396,107.8455,3400.0
2014-12-02 13:00:00,181.31,181.38,181.23,181.29,53700.0,107.8931,107.9348,107.8455,107.8812,53700.0
2014-12-02 13:05:00,181.31,181.32,181.17,181.26,17200.0,107.8931,107.8991,107.8098,107.8634,17200.0
2014-12-02 13:10:00,181.31,181.43,181.19,181.21,15800.0,107.8931,107.9646,107.8217,107.8336,15800.0
2014-12-02 13:15:00,181.21,181.32,181.07,181.07,7900.0,107.8336,107.8991,107.7503,107.7503,7900.0
2014-12-02 13:20:00,181.05,181.16,181.02,181.05,4900.0,107.7384,107.8039,107.7206,107.7384,4900.0
2014-12-02 13:25:00,181.09,181.3,181.09,181.16,12000.0,107.7622,107.8872,107.7622,107.8039,12000.0
2014-12-02 13:30:00,181.15,181.24,181.06,181.12,14200.0,107.7979,107.8515,107.7444,107.7801,14200.0
2014-12-02 13:35:00,181.08,181.25,181.05,181.24,12100.0,107.7563,107.8574,107.7384,107.8515,12100.0
2014-12-02 13:40:00,181.25,181.25,181.07,181.08,12500.0,107.8574,107.8574,107.7503,107.7563,12500.0
2014-12-02 13:45:00,181.12,181.27,181.06,181.17,33000.0,107.7801,107.8693,107.7444,107.8098,33000.0
2014-12-02 13:50:00,181.16,181.32,181.13,181.28,9800.0,107.8039,107.8991,107.786,107.8753,9800.0
2014-12-02 13:55:00,181.24,181.36,181.16,181.24,17200.0,107.8515,107.9229,107.8039,107.8515,17200.0
2014-12-02 14:00:00,181.24,181.6,181.22,181.51,12600.0,107.8515,108.0657,107.8396,108.0122,12600.0
2014-12-02 14:05:00,181.53,181.54,181.38,181.44,12100.0,108.0241,108.03,107.9348,107.9705,12100.0
2014-12-02 14:10:00,181.44,181.63,181.44,181.55,4900.0,107.9705,108.0836,107.9705,108.036,4900.0
2014-12-02 14:15:00,181.55,181.64,181.53,181.59,5400.0,108.036,108.0895,108.0241,108.0598,5400.0
2014-12-02 14:20:00,181.57,181.57,181.37,181.42,17900.0,108.0479,108.0479,107.9289,107.9586,17900.0
2014-12-02 14:25:00,181.43,181.7,181.41,181.7,5600.0,107.9646,108.1252,107.9527,108.1252,5600.0
2014-12-02 14:30:00,181.69,181.73,181.56,181.73,11100.0,108.1193,108.1431,108.0419,108.1431,11100.0
2014-12-02 14:35:00,181.74,181.78,181.67,181.69,9500.0,108.149,108.1728,108.1074,108.1193,9500.0
2014-12-02 14:40:00,181.7,181.82,181.7,181.74,13200.0,108.1252,108.1966,108.1252,108.149,13200.0
2014-12-02 14:45:00,181.77,182.04,181.72,182.03,12100.0,108.1669,108.3276,108.1371,108.3216,12100.0
2014-12-02 14:50:00,182.02,182.03,181.89,182.0,12600.0,108.3157,108.3216,108.2383,108.3038,12600.0
2014-12-02 14:55:00,182.03,182.05,181.87,182.01,10000.0,108.3216,108.3335,108.2264,108.3097,10000.0
2014-12-02 15:00:00,182.02,182.02,181.82,181.88,13100.0,108.3157,108.3157,108.1966,108.2323,13100.0
2014-12-02 15:05:00,181.85,181.94,181.74,181.94,8300.0,108.2145,108.268,108.149,108.268,8300.0
2014-12-02 15:10:00,181.95,182.01,181.83,181.84,11100.0,108.274,108.3097,108.2026,108.2085,11100.0
2014-12-02 15:15:00,181.85,182.01,181.85,181.96,10000.0,108.2145,108.3097,108.2145,108.2799,10000.0
2014-12-02 15:20:00,181.95,181.95,181.72,181.8,14500.0,108.274,108.274,108.1371,108.1847,14500.0
2014-12-02 15:25:00,181.81,181.85,181.7,181.85,11800.0,108.1907,108.2145,108.1252,108.2145,11800.0
2014-12-02 15:30:00,181.85,181.98,181.82,181.89,12300.0,108.2145,108.2918,108.1966,108.2383,12300.0
2014-12-02 15:35:00,181.88,181.88,181.69,181.88,13400.0,108.2323,108.2323,108.1193,108.2323,13400.0
2014-12-02 15:40:00,181.85,181.88,181.58,181.6,20600.0,108.2145,108.2323,108.0538,108.0657,20600.0
2014-12-02 15:45:00,181.65,181.76,181.6,181.65,36900.0,108.0955,108.1609,108.0657,108.0955,36900.0
2014-12-02 15:50:00,181.66,181.72,181.61,181.61,37700.0,108.1014,108.1371,108.0717,108.0717,37700.0
2014-12-02 15:55:00,181.61,181.81,181.59,181.8,63800.0,108.0717,108.1907,108.0598,108.1847,63800.0
2014-12-03 09:30:00,181.89,182.14,181.45,182.14,14500.0,108.2383,108.3871,107.9765,108.3871,14500.0
2014-12-03 09:35:00,181.98,182.21,181.78,182.2,19000.0,108.2918,108.4287,108.1728,108.4228,19000.0
2014-12-03 09:40:00,182.19,182.25,181.72,181.72,17100.0,108.4168,108.4525,108.1371,108.1371,17100.0
2014-12-03 09:45:00,181.83,181.98,181.71,181.87,14400.0,108.2026,108.2918,108.1312,108.2264,14400.0
2014-12-03 09:50:00,181.85,182.02,181.5,181.65,12700.0,108.2145,108.3157,108.0062,108.0955,12700.0
2014-12-03 09:55:00,181.6,181.62,181.32,181.33,3700.0,108.0657,108.0776,107.8991,107.9051,3700.0
2014-12-03 10:00:00,181.3,181.51,181.17,181.17,5800.0,107.8872,108.0122,107.8098,107.8098,5800.0
2014-12-03 10:05:00,181.23,181.28,181.13,181.27,3200.0,107.8455,107.8753,107.786,107.8693,3200.0
2014-12-03 10:10:00,181.33,181.33,181.08,181.08,5100.0,107.9051,107.9051,107.7563,107.7563,5100.0
2014-12-03 10:15:00,181.09,181.23,180.9,181.08,4200.0,107.7622,107.8455,107.6492,107.7563,4200.0
2014-12-03 10:20:00,181.15,181.17,180.97,181.07,5100.0,107.7979,107.8098,107.6908,107.7503,5100.0
2014-12-03 10:25:00,181.04,181.22,180.92,180.95,12000.0,107.7325,107.8396,107.6611,107.6789,12000.0
2014-12-03 10:30:00,180.99,181.22,180.94,181.22,7200.0,107.7027,107.8396,107.673,107.8396,7200.0
2014-12-03 10:35:00,181.26,181.44,181.2,181.36,5300.0,107.8634,107.9705,107.8277,107.9229,5300.0
2014-12-03 10:40:00,181.39,181.41,181.2,181.41,9800.0,107.9408,107.9527,107.8277,107.9527,9800.0
2014-12-03 10:45:00,181.44,181.57,181.39,181.48,5700.0,107.9705,108.0479,107.9408,107.9943,5700.0
2014-12-03 10:50:00,181.5,181.53,181.46,181.5,4400.0,108.0062,108.0241,107.9824,108.0062,4400.0
2014-12-03 10:55:00,181.54,181.71,181.54,181.71,9900.0,108.03,108.1312,108.03,108.1312,9900.0
2014-12-03 11:00:00,181.7,181.79,181.61,181.68,5800.0,108.1252,108.1788,108.0717,108.1133,5800.0
2014-12-03 11:05:00,181.65,181.81,181.58,181.66,19300.0,108.0955,108.1907,108.0538,108.1014,19300.0
2014-12-03 11:10:00,181.6,181.6,181.22,181.23,3300.0,108.0657,108.0657,107.8396,107.8455,3300.0
2014-12-03 11:15:00,181.28,181.56,181.28,181.53,5800.0,107.8753,108.0419,107.8753,108.0241,5800.0
2014-12-03 11:20:00,181.52,181.57,181.34,181.5,12900.0,108.0181,108.0479,107.911,108.0062,12900.0
2014-12-03 11:25:00,181.46,181.46,181.21,181.44,5400.0,107.9824,107.9824,107.8336,107.9705,5400.0
2014-12-03 11:30:00,181.4,181.49,181.26,181.42,6200.0,107.9467,108.0003,107.8634,107.9586,6200.0
2014-12-03 11:35:00,181.39,181.42,181.28,181.28,9700.0,107.9408,107.9586,107.8753,107.8753,9700.0
2014-12-03 11:40:00,181.24,181.27,181.04,181.25,6800.0,107.8515,107.8693,107.7325,107.8574,6800.0
2014-12-03 11:45:00,181.23,181.35,181.21,181.23,9500.0,107.8455,107.917,107.8336,107.8455,9500.0
2014-12-03 11:50:00,181.25,181.25,181.02,181.04,4700.0,107.8574,107.8574,107.7206,107.7325,4700.0
2014-12-03 11:55:00,180.99,181.11,180.99,181.02,4000.0,107.7027,107.7741,107.7027,107.7206,4000.0
2014-12-03 12:00:00,181.16,181.16,180.91,180.97,8200.0,107.8039,107.8039,107.6551,107.6908,8200.0
2014-12-03 12:05:00,180.98,181.02,180.91,180.93,5800.0,107.6968,107.7206,107.6551,107.667,5800.0
2014-12-03 12:10:00,180.94,181.11,180.91,181.0,3100.0,107.673,107.7741,107.6551,107.7087,3100.0
2014-12-03 12:15:00,181.02,181.03,180.96,181.0,2100.0,107.7206,107.7265,107.6849,107.7087,2100.0
2014-12-03 12:20:00,181.09,181.11,180.99,181.01,4200.0,107.7622,107.7741,107.7027,107.7146,4200.0
2014-12-03 12:25:00,181.06,181.07,180.9,180.98,6100.0,107.7444,107.7503,107.6492,107.6968,6100.0
2014-12-03 12:30:00,181.03,181.18,181.01,181.09,4600.0,107.7265,107.8158,107.7146,107.7622,4600.0
2014-12-03 12:35:00,181.07,181.23,181.07,181.15,8000.0,107.7503,107.8455,107.7503,107.7979,8000.0
2014-12-03 12:40:00,181.15,181.26,181.14,181.23,3300.0,107.7979,107.8634,107.792,107.8455,3300.0
2014-12-03 12:45:00,181.28,181.32,181.22,181.26,2600.0,107.8753,107.8991,107.8396,107.8634,2600.0
2014-12-03 12:50:00,181.28,181.48,181.28,181.45,3100.0,107.8753,107.9943,107.8753,107.9765,3100.0
2014-12-03 12:55:00,181.34,181.43,181.25,181.32,4700.0,107.911,107.9646,107.8574,107.8991,4700.0
2014-12-03 13:00:00,181.32,181.37,181.32,181.35,800.0,107.8991,107.9289,107.8991,107.917,800.0
2014-12-03 13:05:00,181.42,181.61,181.41,181.51,3200.0,107.9586,108.0717,107.9527,108.0122,3200.0
2014-12-03 13:10:00,181.55,181.6,181.54,181.6,1100.0,108.036,108.0657,108.03,108.0657,1100.0
2014-12-03 13:15:00,181.6,181.71,181.56,181.56,3100.0,108.0657,108.1312,108.0419,108.0419,3100.0
2014-12-03 13:20:00,181.58,181.78,181.57,181.77,1300.0,108.0538,108.1728,108.0479,108.1669,1300.0
2014-12-03 13:25:00,181.8,181.87,181.74,181.74,3500.0,108.1847,108.2264,108.149,108.149,3500.0
2014-12-03 13:30:00,181.71,181.74,181.63,181.65,2300.0,108.1312,108.149,108.0836,108.0955,2300.0
2014-12-03 13:35:00,181.63,181.83,181.61,181.81,3400.0,108.0836,108.2026,108.0717,108.1907,3400.0
2014-12-03 13:40:00,181.86,181.94,181.79,181.92,4400.0,108.2204,108.268,108.1788,108.2561,4400.0
2014-12-03 13:45:00,181.93,181.99,181.79,181.8,9200.0,108.2621,108.2978,108.1788,108.1847,9200.0
2014-12-03 13:50:00,181.81,182.02,181.81,181.96,4400.0,108.1907,108.3157,108.1907,108.2799,4400.0
2014-12-03 13:55:00,181.95,182.04,181.95,181.96,1500.0,108.274,108.3276,108.274,108.2799,1500.0
2014-12-03 14:00:00,182.02,182.09,181.87,181.96,4200.0,108.3157,108.3573,108.2264,108.2799,4200.0
2014-12-03 14:05:00,181.96,181.98,181.78,181.78,5100.0,108.2799,108.2918,108.1728,108.1728,5100.0
2014-12-03 14:10:00,181.78,181.95,181.78,181.86,4300.0,108.1728,108.274,108.1728,108.2204,4300.0
2014-12-03 14:15:00,181.86,181.93,181.78,181.8,7800.0,108.2204,108.2621,108.1728,108.1847,7800.0
2014-12-03 14:20:00,181.78,181.8,181.71,181.74,3600.0,108.1728,108.1847,108.1312,108.149,3600.0
2014-12-03 14:25:00,181.7,181.8,181.7,181.72,3000.0,108.1252,108.1847,108.1252,108.1371,3000.0
2014-12-03 14:30:00,181.73,181.85,181.73,181.78,7000.0,108.1431,108.2145,108.1431,108.1728,7000.0
2014-12-03 14:35:00,181.77,181.79,181.67,181.75,5100.0,108.1669,108.1788,108.1074,108.155,5100.0
2014-12-03 14:40:00,181.75,181.8,181.69,181.8,4300.0,108.155,108.1847,108.1193,108.1847,4300.0
2014-12-03 14:45:00,181.83,181.83,181.69,181.7,3200.0,108.2026,108.2026,108.1193,108.1252,3200.0
2014-12-03 14:50:00,181.64,181.65,181.51,181.53,3100.0,108.0895,108.0955,108.0122,108.0241,3100.0
2014-12-03 14:55:00,181.52,181.62,181.52,181.62,4500.0,108.0181,108.0776,108.0181,108.0776,4500.0
2014-12-03 15:00:00,181.59,181.59,181.43,181.52,5600.0,108.0598,108.0598,107.9646,108.0181,5600.0
2014-12-03 15:05:00,181.52,181.56,181.43,181.49,3700.0,108.0181,108.0419,107.9646,108.0003,3700.0
2014-12-03 15:10:00,181.52,181.7,181.49,181.7,6100.0,108.0181,108.1252,108.0003,108.1252,6100.0
2014-12-03 15:15:00,181.71,181.76,181.62,181.69,5500.0,108.1312,108.1609,108.0776,108.1193,5500.0
2014-12-03 15:20:00,181.74,181.81,181.6,181.61,7200.0,108.149,108.1907,108.0657,108.0717,7200.0
2014-12-03 15:25:00,181.59,181.94,181.59,181.88,16700.0,108.0598,108.268,108.0598,108.2323,16700.0
2014-12-03 15:30:00,181.89,181.96,181.82,181.86,8400.0,108.2383,108.2799,108.1966,108.2204,8400.0
2014-12-03 15:35:00,181.89,181.94,181.83,181.89,7900.0,108.2383,108.268,108.2026,108.2383,7900.0
2014-12-03 15:40:00,181.91,181.97,181.83,181.95,9400.0,108.2502,108.2859,108.2026,108.274,9400.0
2014-12-03 15:45:00,181.94,181.97,181.84,181.85,21300.0,108.268,108.2859,108.2085,108.2145,21300.0
2014-12-03 15:50:00,181.83,181.84,181.6,181.61,21000.0,108.2026,108.2085,108.0657,108.0717,21000.0
2014-12-03 15:55:00,181.6,181.71,181.52,181.58,40500.0,108.0657,108.1312,108.0181,108.0538,40500.0
2014-12-04 09:30:00,181.79,182.11,180.56,180.78,9200.0,108.1788,108.3692,107.4468,107.5778,9200.0
2014-12-04 09:35:00,180.58,181.62,180.47,181.31,3700.0,107.4587,108.0776,107.3933,107.8931,3700.0
2014-12-04 09:40:00,181.3,181.3,180.97,180.97,6600.0,107.8872,107.8872,107.6908,107.6908,6600.0
2014-12-04 09:45:00,180.92,181.18,180.92,181.1,6000.0,107.6611,107.8158,107.6611,107.7682,6000.0
2014-12-04 09:50:00,181.02,181.02,180.79,180.94,5200.0,107.7206,107.7206,107.5837,107.673,5200.0
2014-12-04 09:55:00,180.84,180.9,180.68,180.68,10000.0,107.6135,107.6492,107.5183,107.5183,10000.0
2014-12-04 10:00:00,180.75,180.84,180.6,180.79,4600.0,107.5599,107.6135,107.4706,107.5837,4600.0
2014-12-04 10:05:00,180.79,181.04,180.74,181.04,2500.0,107.5837,107.7325,107.554,107.7325,2500.0
2014-12-04 10:10:00,181.15,181.29,180.98,181.29,3300.0,107.7979,107.8812,107.6968,107.8812,3300.0
2014-12-04 10:15:00,181.26,181.26,180.92,180.96,5900.0,107.8634,107.8634,107.6611,107.6849,5900.0
2014-12-04 10:20:00,180.98,181.05,180.76,180.76,6000.0,107.6968,107.7384,107.5659,107.5659,6000.0
2014-12-04 10:25:00,180.76,180.79,180.55,180.55,13600.0,107.5659,107.5837,107.4409,107.4409,13600.0
2014-12-04 10:30:00,180.54,180.54,180.4,180.45,5700.0,107.4349,107.4349,107.3516,107.3814,5700.0
2014-12-04 10:35:00,180.45,180.45,180.29,180.35,3800.0,107.3814,107.3814,107.2862,107.3219,3800.0
2014-12-04 10:40:00,180.35,180.4,180.31,180.39,7900.0,107.3219,107.3516,107.2981,107.3457,7900.0
2014-12-04 10:45:00,180.42,180.46,180.34,180.37,5900.0,107.3635,107.3873,107.3159,107.3338,5900.0
2014-12-04 10:50:00,180.35,180.45,180.35,180.43,5200.0,107.3219,107.3814,107.3219,107.3695,5200.0
2014-12-04 10:55:00,180.45,180.65,180.45,180.63,4400.0,107.3814,107.5004,107.3814,107.4885,4400.0
2014-12-04 11:00:00,180.61,180.61,180.45,180.53,8300.0,107.4766,107.4766,107.3814,107.429,8300.0
2014-12-04 11:05:00,180.53,180.77,180.53,180.75,6000.0,107.429,107.5718,107.429,107.5599,6000.0
2014-12-04 11:10:00,180.67,180.69,180.6,180.68,3200.0,107.5123,107.5242,107.4706,107.5183,3200.0
2014-12-04 11:15:00,180.65,180.74,180.59,180.66,3700.0,107.5004,107.554,107.4647,107.5063,3700.0
2014-12-04 11:20:00,180.55,180.65,180.55,180.62,3600.0,107.4409,107.5004,107.4409,107.4825,3600.0
2014-12-04 11:25:00,180.68,180.79,180.68,180.78,2100.0,107.5183,107.5837,107.5183,107.5778,2100.0
2014-12-04 11:30:00,180.73,180.73,180.58,180.6,3200.0,107.548,107.548,107.4587,107.4706,3200.0
2014-12-04 11:35:00,180.64,180.75,180.57,180.74,3100.0,107.4944,107.5599,107.4528,107.554,3100.0
2014-12-04 11:40:00,180.78,180.91,180.78,180.89,5300.0,107.5778,107.6551,107.5778,107.6432,5300.0
2014-12-04 11:45:00,180.91,180.95,180.85,180.86,4300.0,107.6551,107.6789,107.6194,107.6254,4300.0
2014-12-04 11:50:00,180.85,180.85,180.72,180.76,1800.0,107.6194,107.6194,107.5421,107.5659,1800.0
2014-12-04 11:55:00,180.77,180.89,180.77,180.87,2100.0,107.5718,107.6432,107.5718,107.6313,2100.0
2014-12-04 12:00:00,180.88,181.08,180.88,181.04,2700.0,107.6373,107.7563,107.6373,107.7325,2700.0
2014-12-04 12:05:00,181.06,181.23,181.06,181.2,2500.0,107.7444,107.8455,107.7444,107.8277,2500.0
2014-12-04 12:10:00,181.19,181.35,181.13,181.34,3400.0,107.8217,107.917,107.786,107.911,3400.0
2014-12-04 12:15:00,181.34,181.34,181.28,181.29,1700.0,107.911,107.911,107.8753,107.8812,1700.0
2014-12-04 12:20:00,181.29,181.29,181.14,181.17,2600.0,107.8812,107.8812,107.792,107.8098,2600.0
2014-12-04 12:25:00,181.22,181.31,181.17,181.17,2400.0,107.8396,107.8931,107.8098,107.8098,2400.0
2014-12-04 12:30:00,181.18,181.78,181.14,181.54,12300.0,107.8158,108.1728,107.792,108.03,12300.0
2014-12-04 12:35:00,181.57,181.59,181.33,181.36,6500.0,108.0479,108.0598,107.9051,107.9229,6500.0
2014-12-04 12:40:00,181.4,181.49,181.31,181.44,6700.0,107.9467,108.0003,107.8931,107.9705,6700.0
2014-12-04 12:45:00,181.42,181.57,181.42,181.45,3300.0,107.9586,108.0479,107.9586,107.9765,3300.0
2014-12-04 12:50:00,181.44,181.44,181.23,181.29,2000.0,107.9705,107.9705,107.8455,107.8812,2000.0
2014-12-04 12:55:00,181.27,181.3,181.1,181.17,3000.0,107.8693,107.8872,107.7682,107.8098,3000.0
2014-12-04 13:00:00,181.2,181.29,181.17,181.27,4600.0,107.8277,107.8812,107.8098,107.8693,4600.0
2014-12-04 13:05:00,181.29,181.35,181.25,181.29,1800.0,107.8812,107.917,107.8574,107.8812,1800.0
2014-12-04 13:10:00,181.23,181.29,181.21,181.25,1800.0,107.8455,107.8812,107.8336,107.8574,1800.0
2014-12-04 13:15:00,181.24,181.31,181.24,181.31,2600.0,107.8515,107.8931,107.8515,107.8931,2600.0
2014-12-04 13:20:00,181.29,181.36,181.26,181.36,1000.0,107.8812,107.9229,107.8634,107.9229,1000.0
2014-12-04 13:25:00,181.34,181.38,181.25,181.25,1600.0,107.911,107.9348,107.8574,107.8574,1600.0
2014-12-04 13:30:00,181.23,181.4,181.23,181.4,4400.0,107.8455,107.9467,107.8455,107.9467,4400.0
2014-12-04 13:35:00,181.41,181.56,181.39,181.44,3800.0,107.9527,108.0419,107.9408,107.9705,3800.0
2014-12-04 13:40:00,181.4,181.47,181.39,181.43,4100.0,107.9467,107.9884,107.9408,107.9646,4100.0
2014-12-04 13:45:00,181.52,181.53,181.22,181.32,7600.0,108.0181,108.0241,107.8396,107.8991,7600.0
2014-12-04 13:50:00,181.35,181.45,181.33,181.39,4000.0,107.917,107.9765,107.9051,107.9408,4000.0
2014-12-04 13:55:00,181.38,181.5,181.3,181.34,4400.0,107.9348,108.0062,107.8872,107.911,4400.0
2014-12-04 14:00:00,181.33,181.37,181.24,181.29,3500.0,107.9051,107.9289,107.8515,107.8812,3500.0
2014-12-04 14:05:00,181.34,181.58,181.32,181.46,9400.0,107.911,108.0538,107.8991,107.9824,9400.0
2014-12-04 14:10:00,181.49,181.59,181.41,181.48,4800.0,108.0003,108.0598,107.9527,107.9943,4800.0
2014-12-04 14:15:00,181.5,181.57,181.48,181.5,4600.0,108.0062,108.0479,107.9943,108.0062,4600.0
2014-12-04 14:20:00,181.51,181.65,181.51,181.65,3300.0,108.0122,108.0955,108.0122,108.0955,3300.0
2014-12-04 14:25:00,181.6,181.64,181.5,181.51,3400.0,108.0657,108.0895,108.0062,108.0122,3400.0
2014-12-04 14:30:00,181.5,181.5,181.36,181.46,5800.0,108.0062,108.0062,107.9229,107.9824,5800.0
2014-12-04 14:35:00,181.49,181.49,181.15,181.26,7600.0,108.0003,108.0003,107.7979,107.8634,7600.0
2014-12-04 14:40:00,181.25,181.31,181.21,181.21,4700.0,107.8574,107.8931,107.8336,107.8336,4700.0
2014-12-04 14:45:00,181.23,181.46,181.23,181.43,5500.0,107.8455,107.9824,107.8455,107.9646,5500.0
2014-12-04 14:50:00,181.46,181.5,181.31,181.36,8800.0,107.9824,108.0062,107.8931,107.9229,8800.0
2014-12-04 14:55:00,181.4,181.57,181.36,181.36,7900.0,107.9467,108.0479,107.9229,107.9229,7900.0
2014-12-04 15:00:00,181.37,181.75,181.33,181.72,10300.0,107.9289,108.155,107.9051,108.1371,10300.0
2014-12-04 15:05:00,181.78,181.92,181.7,181.88,10800.0,108.1728,108.2561,108.1252,108.2323,10800.0
2014-12-04 15:10:00,181.86,182.07,181.82,182.02,13100.0,108.2204,108.3454,108.1966,108.3157,13100.0
2014-12-04 15:15:00,181.93,181.97,181.89,181.96,5500.0,108.2621,108.2859,108.2383,108.2799,5500.0
2014-12-04 15:20:00,182.02,182.02,181.8,181.82,13000.0,108.3157,108.3157,108.1847,108.1966,13000.0
2014-12-04 15:25:00,181.84,182.04,181.83,181.97,17800.0,108.2085,108.3276,108.2026,108.2859,17800.0
2014-12-04 15:30:00,181.95,182.01,181.81,182.01,9900.0,108.274,108.3097,108.1907,108.3097,9900.0
2014-12-04 15:35:00,181.99,182.06,181.86,181.92,9700.0,108.2978,108.3395,108.2204,108.2561,9700.0
2014-12-04 15:40:00,181.92,182.4,181.89,182.39,10400.0,108.2561,108.5418,108.2383,108.5358,10400.0
2014-12-04 15:45:00,182.36,182.36,182.0,182.16,29400.0,108.518,108.518,108.3038,108.399,29400.0
2014-12-04 15:50:00,182.16,182.19,182.02,182.13,15600.0,108.399,108.4168,108.3157,108.3811,15600.0
2014-12-04 15:55:00,182.11,182.28,182.02,182.13,53900.0,108.3692,108.4704,108.3157,108.3811,53900.0
2014-12-05 09:30:00,181.29,181.29,180.4,180.74,31300.0,107.8812,107.8812,107.3516,107.554,31300.0
2014-12-05 09:35:00,180.7,180.82,180.53,180.75,4400.0,107.5302,107.6016,107.429,107.5599,4400.0
2014-12-05 09:40:00,180.77,180.77,180.41,180.57,2500.0,107.5718,107.5718,107.3576,107.4528,2500.0
2014-12-05 09:45:00,180.56,180.58,180.12,180.34,13800.0,107.4468,107.4587,107.185,107.3159,13800.0
2014-12-05 09:50:00,180.39,180.39,180.17,180.28,8400.0,107.3457,107.3457,107.2148,107.2802,8400.0
2014-12-05 09:55:00,180.17,180.17,179.83,180.03,16000.0,107.2148,107.2148,107.0124,107.1315,16000.0
2014-12-05 10:00:00,180.03,180.04,179.44,179.44,12000.0,107.1315,107.1374,106.7804,106.7804,12000.0
2014-12-05 10:05:00,179.41,179.81,179.29,179.76,42900.0,106.7625,107.0005,106.6911,106.9708,42900.0
2014-12-05 10:10:00,179.76,180.18,179.65,180.16,20400.0,106.9708,107.2207,106.9053,107.2088,20400.0
2014-12-05 10:15:00,180.12,180.38,180.0,180.36,15500.0,107.185,107.3397,107.1136,107.3278,15500.0
2014-12-05 10:20:00,180.36,180.36,180.02,180.13,14600.0,107.3278,107.3278,107.1255,107.191,14600.0
2014-12-05 10:25:00,180.18,180.3,180.03,180.12,11400.0,107.2207,107.2921,107.1315,107.185,11400.0
2014-12-05 10:30:00,180.16,180.17,180.0,180.09,14100.0,107.2088,107.2148,107.1136,107.1672,14100.0
2014-12-05 10:35:00,180.1,180.21,180.09,180.17,9200.0,107.1731,107.2386,107.1672,107.2148,9200.0
2014-12-05 10:40:00,180.17,180.34,180.15,180.32,7600.0,107.2148,107.3159,107.2029,107.304,7600.0
2014-12-05 10:45:00,180.29,180.36,180.23,180.27,17900.0,107.2862,107.3278,107.2505,107.2743,17900.0
2014-12-05 10:50:00,180.2,180.22,180.1,180.12,5200.0,107.2326,107.2445,107.1731,107.185,5200.0
2014-12-05 10:55:00,180.15,180.25,180.12,180.22,3100.0,107.2029,107.2624,107.185,107.2445,3100.0
2014-12-05 11:00:00,180.2,180.3,180.14,180.27,5600.0,107.2326,107.2921,107.1969,107.2743,5600.0
2014-12-05 11:05:00,180.23,180.28,180.15,180.2,2000.0,107.2505,107.2802,107.2029,107.2326,2000.0
2014-12-05 11:10:00,180.21,180.22,180.12,180.13,2200.0,107.2386,107.2445,107.185,107.191,2200.0
2014-12-05 11:15:00,180.12,180.12,179.91,179.91,4200.0,107.185,107.185,107.06,107.06,4200.0
2014-12-05 11:20:00,179.92,180.15,179.92,180.05,7500.0,107.066,107.2029,107.066,107.1434,7500.0
2014-12-05 11:25:00,180.05,180.18,180.05,180.18,4500.0,107.1434,107.2207,107.1434,107.2207,4500.0
2014-12-05 11:30:00,180.17,180.18,179.99,180.08,6900.0,107.2148,107.2207,107.1076,107.1612,6900.0
2014-12-05 11:35:00,180.01,180.01,179.94,179.98,4200.0,107.1196,107.1196,107.0779,107.1017,4200.0
2014-12-05 11:40:00,179.96,179.98,179.84,179.97,6600.0,107.0898,107.1017,107.0184,107.0957,6600.0
2014-12-05 11:45:00,179.98,180.15,179.93,180.15,4200.0,107.1017,107.2029,107.0719,107.2029,4200.0
2014-12-05 11:50:00,180.18,180.4,180.17,180.4,9800.0,107.2207,107.3516,107.2148,107.3516,9800.0
2014-12-05 11:55:00,180.39,180.43,180.36,180.36,4600.0,107.3457,107.3695,107.3278,107.3278,4600.0
2014-12-05 12:00:00,180.4,180.44,180.32,180.42,2200.0,107.3516,107.3754,107.304,107.3635,2200.0
2014-12-05 12:05:00,180.42,180.5,180.42,180.46,3600.0,107.3635,107.4111,107.3635,107.3873,3600.0
2014-12-05 12:10:00,180.46,180.53,180.42,180.52,3900.0,107.3873,107.429,107.3635,107.423,3900.0
2014-12-05 12:15:00,180.5,180.55,180.45,180.45,2700.0,107.4111,107.4409,107.3814,107.3814,2700.0
2014-12-05 12:20:00,180.44,180.54,180.42,180.54,2900.0,107.3754,107.4349,107.3635,107.4349,2900.0
2014-12-05 12:25:00,180.57,180.63,180.54,180.54,3200.0,107.4528,107.4885,107.4349,107.4349,3200.0
2014-12-05 12:30:00,180.55,180.59,180.35,180.36,3300.0,107.4409,107.4647,107.3219,107.3278,3300.0
2014-12-05 12:35:00,180.39,180.56,180.38,180.55,2500.0,107.3457,107.4468,107.3397,107.4409,2500.0
2014-12-05 12:40:00,180.55,180.55,180.45,180.53,4000.0,107.4409,107.4409,107.3814,107.429,4000.0
2014-12-05 12:45:00,180.53,180.69,180.5,180.65,4700.0,107.429,107.5242,107.4111,107.5004,4700.0
2014-12-05 12:50:00,180.65,180.65,180.46,180.46,2200.0,107.5004,107.5004,107.3873,107.3873,2200.0
2014-12-05 12:55:00,180.52,180.6,180.51,180.58,2000.0,107.423,107.4706,107.4171,107.4587,2000.0
2014-12-05 13:00:00,180.6,180.6,180.46,180.47,7300.0,107.4706,107.4706,107.3873,107.3933,7300.0
2014-12-05 13:05:00,180.46,180.5,180.43,180.43,2500.0,107.3873,107.4111,107.3695,107.3695,2500.0
2014-12-05 13:10:00,180.42,180.48,180.42,180.45,2100.0,107.3635,107.3992,107.3635,107.3814,2100.0
2014-12-05 13:15:00,180.46,180.48,180.38,180.4,2000.0,107.3873,107.3992,107.3397,107.3516,2000.0
2014-12-05 13:20:00,180.44,180.54,180.44,180.51,1900.0,107.3754,107.4349,107.3754,107.4171,1900.0
2014-12-05 13:25:00,180.47,180.53,180.44,180.51,2000.0,107.3933,107.429,107.3754,107.4171,2000.0
2014-12-05 13:30:00,180.5,180.5,180.4,180.4,1700.0,107.4111,107.4111,107.3516,107.3516,1700.0
2014-12-05 13:35:00,180.39,180.43,180.35,180.35,1900.0,107.3457,107.3695,107.3219,107.3219,1900.0
2014-12-05 13:40:00,180.36,180.53,180.35,180.53,1300.0,107.3278,107.429,107.3219,107.429,1300.0
2014-12-05 13:45:00,180.5,180.52,180.5,180.51,5600.0,107.4111,107.423,107.4111,107.4171,5600.0
2014-12-05 13:50:00,180.52,180.62,180.52,180.61,5600.0,107.423,107.4825,107.423,107.4766,5600.0
2014-12-05 13:55:00,180.6,180.66,180.58,180.64,4400.0,107.4706,107.5063,107.4587,107.4944,4400.0
2014-12-05 14:00:00,180.65,180.65,180.4,180.4,9900.0,107.5004,107.5004,107.3516,107.3516,9900.0
2014-12-05 14:05:00,180.43,180.55,180.43,180.53,3700.0,107.3695,107.4409,107.3695,107.429,3700.0
2014-12-05 14:10:00,180.54,180.59,180.54,180.59,1800.0,107.4349,107.4647,107.4349,107.4647,1800.0
2014-12-05 14:15:00,180.61,180.63,180.58,180.6,5000.0,107.4766,107.4885,107.4587,107.4706,5000.0
2014-12-05 14:20:00,180.58,180.68,180.58,180.68,5000.0,107.4587,107.5183,107.4587,107.5183,5000.0
2014-12-05 14:25:00,180.7,180.79,180.65,180.79,5500.0,107.5302,107.5837,107.5004,107.5837,5500.0
2014-12-05 14:30:00,180.78,180.85,180.78,180.82,6600.0,107.5778,107.6194,107.5778,107.6016,6600.0
2014-12-05 14:35:00,180.81,180.95,180.71,180.78,24000.0,107.5956,107.6789,107.5361,107.5778,24000.0
2014-12-05 14:40:00,180.77,180.87,180.72,180.73,12100.0,107.5718,107.6313,107.5421,107.548,12100.0
2014-12-05 14:45:00,180.75,180.75,180.65,180.67,3400.0,107.5599,107.5599,107.5004,107.5123,3400.0
2014-12-05 14:50:00,180.67,180.71,180.67,180.69,1500.0,107.5123,107.5361,107.5123,107.5242,1500.0
2014-12-05 14:55:00,180.68,180.8,180.63,180.75,10000.0,107.5183,107.5897,107.4885,107.5599,10000.0
2014-12-05 15:00:00,180.75,180.8,180.7,180.8,5700.0,107.5599,107.5897,107.5302,107.5897,5700.0
2014-12-05 15:05:00,180.79,180.79,180.67,180.67,10700.0,107.5837,107.5837,107.5123,107.5123,10700.0
2014-12-05 15:10:00,180.64,180.85,180.63,180.83,7400.0,107.4944,107.6194,107.4885,107.6075,7400.0
2014-12-05 15:15:00,180.81,180.94,180.81,180.94,13000.0,107.5956,107.673,107.5956,107.673,13000.0
2014-12-05 15:20:00,180.95,180.95,180.85,180.92,5800.0,107.6789,107.6789,107.6194,107.6611,5800.0
2014-12-05 15:25:00,180.93,181.0,180.87,180.97,7100.0,107.667,107.7087,107.6313,107.6908,7100.0
2014-12-05 15:30:00,180.97,180.99,180.75,180.75,13200.0,107.6908,107.7027,107.5599,107.5599,13200.0
2014-12-05 15:35:00,180.69,180.75,180.68,180.68,8000.0,107.5242,107.5599,107.5183,107.5183,8000.0
2014-12-05 15:40:00,180.67,180.77,180.65,180.68,7300.0,107.5123,107.5718,107.5004,107.5183,7300.0
2014-12-05 15:45:00,180.67,180.82,180.62,180.62,50300.0,107.5123,107.6016,107.4825,107.4825,50300.0
2014-12-05 15:50:00,180.64,180.86,180.59,180.73,44100.0,107.4944,107.6254,107.4647,107.548,44100.0
2014-12-05 15:55:00,180.71,181.26,180.71,180.99,135400.0,107.5361,107.8634,107.5361,107.7027,135400.0
2014-12-08 09:30:00,181.21,183.03,181.21,182.59,39400.0,107.8336,108.9167,107.8336,108.6548,39400.0
2014-12-08 09:35:00,182.44,182.53,181.59,182.26,10400.0,108.5656,108.6191,108.0598,108.4585,10400.0
2014-12-08 09:40:00,182.37,182.39,181.96,182.07,15100.0,108.5239,108.5358,108.2799,108.3454,15100.0
2014-12-08 09:45:00,182.09,182.34,182.04,182.2,12700.0,108.3573,108.5061,108.3276,108.4228,12700.0
2014-12-08 09:50:00,182.23,182.3,181.8,181.94,6400.0,108.4406,108.4823,108.1847,108.268,6400.0
2014-12-08 09:55:00,181.72,182.16,181.72,182.05,11000.0,108.1371,108.399,108.1371,108.3335,11000.0
2014-12-08 10:00:00,182.05,182.4,181.98,182.4,9000.0,108.3335,108.5418,108.2918,108.5418,9000.0
2014-12-08 10:05:00,182.31,182.52,182.31,182.5,4000.0,108.4882,108.6132,108.4882,108.6013,4000.0
2014-12-08 10:10:00,182.49,182.68,182.42,182.5,4600.0,108.5953,108.7084,108.5537,108.6013,4600.0
2014-12-08 10:15:00,182.5,182.52,181.94,181.96,11900.0,108.6013,108.6132,108.268,108.2799,11900.0
2014-12-08 10:20:00,181.91,181.91,181.68,181.84,3200.0,108.2502,108.2502,108.1133,108.2085,3200.0
2014-12-08 10:25:00,181.89,182.01,181.87,181.94,4800.0,108.2383,108.3097,108.2264,108.268,4800.0
2014-12-08 10:30:00,181.99,182.18,181.96,182.16,12500.0,108.2978,108.4109,108.2799,108.399,12500.0
2014-12-08 10:35:00,182.22,182.28,182.15,182.18,4300.0,108.4347,108.4704,108.393,108.4109,4300.0
2014-12-08 10:40:00,182.17,182.32,182.11,182.25,8300.0,108.4049,108.4942,108.3692,108.4525,8300.0
2014-12-08 10:45:00,182.27,182.38,182.27,182.38,4200.0,108.4644,108.5299,108.4644,108.5299,4200.0
2014-12-08 10:50:00,182.42,182.63,182.42,182.51,4900.0,108.5537,108.6786,108.5537,108.6072,4900.0
2014-12-08 10:55:00,182.45,182.46,182.05,182.09,6600.0,108.5715,108.5775,108.3335,108.3573,6600.0
2014-12-08 11:00:00,182.05,182.21,182.04,182.04,11100.0,108.3335,108.4287,108.3276,108.3276,11100.0
2014-12-08 11:05:00,181.98,182.07,181.77,181.92,9600.0,108.2918,108.3454,108.1669,108.2561,9600.0
2014-12-08 11:10:00,181.92,182.15,181.88,182.15,10300.0,108.2561,108.393,108.2323,108.393,10300.0
2014-12-08 11:15:00,182.15,182.27,182.06,182.27,3600.0,108.393,108.4644,108.3395,108.4644,3600.0
2014-12-08 11:20:00,182.25,182.43,182.22,182.4,7600.0,108.4525,108.5596,108.4347,108.5418,7600.0
2014-12-08 11:25:00,182.42,182.51,182.32,182.41,6200.0,108.5537,108.6072,108.4942,108.5477,6200.0
2014-12-08 11:30:00,182.47,182.53,182.39,182.5,12000.0,108.5834,108.6191,108.5358,108.6013,12000.0
2014-12-08 11:35:00,182.48,182.54,182.45,182.5,2800.0,108.5894,108.6251,108.5715,108.6013,2800.0
2014-12-08 11:40:00,182.5,182.65,182.48,182.57,6600.0,108.6013,108.6906,108.5894,108.6429,6600.0
2014-12-08 11:45:00,182.56,182.72,182.56,182.66,5500.0,108.637,108.7322,108.637,108.6965,5500.0
2014-12-08 11:50:00,182.65,182.81,182.61,182.77,7600.0,108.6906,108.7858,108.6667,108.762,7600.0
2014-12-08 11:55:00,182.7,182.85,182.7,182.81,4800.0,108.7203,108.8096,108.7203,108.7858,4800.0
2014-12-08 12:00:00,182.85,182.95,182.59,182.6,10500.0,108.8096,108.8691,108.6548,108.6608,10500.0
2014-12-08 12:05:00,182.61,182.7,182.59,182.68,7700.0,108.6667,108.7203,108.6548,108.7084,7700.0
2014-12-08 12:10:00,182.67,182.71,182.58,182.62,14100.0,108.7025,108.7263,108.6489,108.6727,14100.0
2014-12-08 12:15:00,182.62,182.73,182.6,182.68,13800.0,108.6727,108.7382,108.6608,108.7084,13800.0
2014-12-08 12:20:00,182.69,182.79,182.55,182.79,16100.0,108.7144,108.7739,108.631,108.7739,16100.0
2014-12-08 12:25:00,182.65,182.77,182.55,182.55,6000.0,108.6906,108.762,108.631,108.631,6000.0
2014-12-08 12:30:00,182.56,182.76,182.56,182.69,16100.0,108.637,108.756,108.637,108.7144,16100.0
2014-12-08 12:35:00,182.69,182.74,182.59,182.69,9500.0,108.7144,108.7441,108.6548,108.7144,9500.0
2014-12-08 12:40:00,182.75,182.81,182.66,182.73,3300.0,108.7501,108.7858,108.6965,108.7382,3300.0
2014-12-08 12:45:00,182.7,182.93,182.66,182.85,3800.0,108.7203,108.8572,108.6965,108.8096,3800.0
2014-12-08 12:50:00,182.82,182.82,182.76,182.81,8800.0,108.7917,108.7917,108.756,108.7858,8800.0
2014-12-08 12:55:00,182.81,182.96,182.75,182.94,10800.0,108.7858,108.875,108.7501,108.8631,10800.0
2014-12-08 13:00:00,182.97,182.99,182.83,182.99,9000.0,108.881,108.8929,108.7977,108.8929,9000.0
2014-12-08 13:05:00,182.96,182.98,182.83,182.86,5300.0,108.875,108.8869,108.7977,108.8155,5300.0
2014-12-08 13:10:00,182.87,183.06,182.85,182.99,5100.0,108.8215,108.9345,108.8096,108.8929,5100.0
2014-12-08 13:15:00,183.03,183.08,182.93,183.02,5900.0,108.9167,108.9464,108.8572,108.9107,5900.0
2014-12-08 13:20:00,182.96,183.0,182.83,182.87,6600.0,108.875,108.8988,108.7977,108.8215,6600.0
2014-12-08 13:25:00,182.89,183.06,182.88,182.93,3400.0,108.8334,108.9345,108.8274,108.8572,3400.0
2014-12-08 13:30:00,182.88,182.92,182.79,182.87,2800.0,108.8274,108.8512,108.7739,108.8215,2800.0
2014-12-08 13:35:00,182.8,182.88,182.67,182.82,7800.0,108.7798,108.8274,108.7025,108.7917,7800.0
2014-12-08 13:40:00,182.77,182.77,182.67,182.71,2100.0,108.762,108.762,108.7025,108.7263,2100.0
2014-12-08 13:45:00,182.68,182.76,182.65,182.67,4900.0,108.7084,108.756,108.6906,108.7025,4900.0
2014-12-08 13:50:00,182.67,182.84,182.66,182.83,2600.0,108.7025,108.8036,108.6965,108.7977,2600.0
2014-12-08 13:55:00,182.84,182.84,182.65,182.66,4900.0,108.8036,108.8036,108.6906,108.6965,4900.0
2014-12-08 14:00:00,182.66,182.71,182.58,182.6,10900.0,108.6965,108.7263,108.6489,108.6608,10900.0
2014-12-08 14:05:00,182.62,182.94,182.62,182.94,4300.0,108.6727,108.8631,108.6727,108.8631,4300.0
2014-12-08 14:10:00,182.98,182.98,182.75,182.77,56900.0,108.8869,108.8869,108.7501,108.762,56900.0
2014-12-08 14:15:00,182.8,182.89,182.67,182.76,13200.0,108.7798,108.8334,108.7025,108.756,13200.0
2014-12-08 14:20:00,182.79,182.87,182.63,182.87,6400.0,108.7739,108.8215,108.6786,108.8215,6400.0
2014-12-08 14:25:00,182.89,182.93,182.72,182.73,5700.0,108.8334,108.8572,108.7322,108.7382,5700.0
2014-12-08 14:30:00,182.75,182.85,182.68,182.69,9400.0,108.7501,108.8096,108.7084,108.7144,9400.0
2014-12-08 14:35:00,182.67,182.83,182.63,182.79,6500.0,108.7025,108.7977,108.6786,108.7739,6500.0
2014-12-08 14:40:00,182.77,182.92,182.77,182.91,4500.0,108.762,108.8512,108.762,108.8453,4500.0
2014-12-08 14:45:00,182.9,182.9,182.8,182.86,11100.0,108.8393,108.8393,108.7798,108.8155,11100.0
2014-12-08 14:50:00,182.84,183.17,182.82,183.17,6100.0,108.8036,109.0,108.7917,109.0,6100.0
2014-12-08 14:55:00,183.15,183.15,182.82,183.07,11000.0,108.9881,108.9881,108.7917,108.9405,11000.0
2014-12-08 15:00:00,183.09,183.11,182.95,183.01,14400.0,108.9524,108.9643,108.8691,108.9048,14400.0
2014-12-08 15:05:00,183.03,183.18,182.98,183.09,7600.0,108.9167,109.0059,108.8869,108.9524,7600.0
2014-12-08 15:10:00,183.06,183.13,183.02,183.04,8400.0,108.9345,108.9762,108.9107,108.9226,8400.0
2014-12-08 15:15:00,183.04,183.08,182.97,182.97,5200.0,108.9226,108.9464,108.881,108.881,5200.0
2014-12-08 15:20:00,182.96,182.97,182.8,182.83,16700.0,108.875,108.881,108.7798,108.7977,16700.0
2014-12-08 15:25:00,182.84,183.09,182.84,183.09,10500.0,108.8036,108.9524,108.8036,108.9524,10500.0
2014-12-08 15:30:00,183.08,183.08,182.83,182.84,9200.0,108.9464,108.9464,108.7977,108.8036,9200.0
2014-12-08 15:35:00,182.83,182.98,182.82,182.94,19000.0,108.7977,108.8869,108.7917,108.8631,19000.0
2014-12-08 15:40:00,182.92,183.02,182.83,182.85,19800.0,108.8512,108.9107,108.7977,108.8096,19800.0
2014-12-08 15:45:00,182.86,182.88,182.74,182.76,30700.0,108.8155,108.8274,108.7441,108.756,30700.0
2014-12-08 15:50:00,182.74,182.9,182.74,182.9,22900.0,108.7441,108.8393,108.7441,108.8393,22900.0
2014-12-08 15:55:00,182.87,183.02,182.81,182.87,53900.0,108.8215,108.9107,108.7858,108.8215,53900.0
2014-12-09 09:30:00,180.97,181.84,180.97,181.56,57800.0,107.6908,108.2085,107.6908,108.0419,57800.0
2014-12-09 09:35:00,181.44,181.59,181.43,181.52,36800.0,107.9705,108.0598,107.9646,108.0181,36800.0
2014-12-09 09:40:00,181.52,181.54,181.11,181.11,9200.0,108.0181,108.03,107.7741,107.7741,9200.0
2014-12-09 09:45:00,181.12,181.38,180.94,181.38,7200.0,107.7801,107.9348,107.673,107.9348,7200.0
2014-12-09 09:50:00,181.31,181.39,181.13,181.25,6500.0,107.8931,107.9408,107.786,107.8574,6500.0
2014-12-09 09:55:00,181.25,181.39,181.21,181.39,2900.0,107.8574,107.9408,107.8336,107.9408,2900.0
2014-12-09 10:00:00,181.38,181.4,181.09,181.2,7500.0,107.9348,107.9467,107.7622,107.8277,7500.0
2014-12-09 10:05:00,181.2,181.29,181.07,181.12,6800.0,107.8277,107.8812,107.7503,107.7801,6800.0
2014-12-09 10:10:00,181.17,181.27,180.86,180.87,7500.0,107.8098,107.8693,107.6254,107.6313,7500.0
2014-12-09 10:15:00,180.87,181.12,180.66,181.1,29200.0,107.6313,107.7801,107.5063,107.7682,29200.0
2014-12-09 10:20:00,181.13,181.27,181.08,181.26,4900.0,107.786,107.8693,107.7563,107.8634,4900.0
2014-12-09 10:25:00,181.22,181.27,181.03,181.2,5800.0,107.8396,107.8693,107.7265,107.8277,5800.0
2014-12-09 10:30:00,181.11,181.11,180.72,180.86,3700.0,107.7741,107.7741,107.5421,107.6254,3700.0
2014-12-09 10:35:00,180.87,181.17,180.87,181.06,8700.0,107.6313,107.8098,107.6313,107.7444,8700.0
2014-12-09 10:40:00,181.16,181.45,181.16,181.36,3200.0,107.8039,107.9765,107.8039,107.9229,3200.0
2014-12-09 10:45:00,181.27,181.5,181.25,181.42,2400.0,107.8693,108.0062,107.8574,107.9586,2400.0
2014-12-09 10:50:00,181.44,181.46,181.24,181.24,4500.0,107.9705,107.9824,107.8515,107.8515,4500.0
2014-12-09 10:55:00,181.26,181.57,181.26,181.57,3000.0,107.8634,108.0479,107.8634,108.0479,3000.0
2014-12-09 11:00:00,181.52,181.58,181.38,181.42,3700.0,108.0181,108.0538,107.9348,107.9586,3700.0
2014-12-09 11:05:00,181.44,181.52,181.33,181.36,3400.0,107.9705,108.0181,107.9051,107.9229,3400.0
2014-12-09 11:10:00,181.39,181.47,181.34,181.43,9400.0,107.9408,107.9884,107.911,107.9646,9400.0
2014-12-09 11:15:00,181.46,181.51,181.38,181.4,18100.0,107.9824,108.0122,107.9348,107.9467,18100.0
2014-12-09 11:20:00,181.48,181.61,181.4,181.51,13300.0,107.9943,108.0717,107.9467,108.0122,13300.0
2014-12-09 11:25:00,181.57,181.76,181.52,181.72,4100.0,108.0479,108.1609,108.0181,108.1371,4100.0
2014-12-09 11:30:00,181.69,181.74,181.5,181.53,6100.0,108.1193,108.149,108.0062,108.0241,6100.0
2014-12-09 11:35:00,181.53,181.89,181.52,181.89,10500.0,108.0241,108.2383,108.0181,108.2383,10500.0
2014-12-09 11:40:00,181.89,181.94,181.86,181.89,5900.0,108.2383,108.268,108.2204,108.2383,5900.0
2014-12-09 11:45:00,181.87,181.89,181.61,181.81,6100.0,108.2264,108.2383,108.0717,108.1907,6100.0
2014-12-09 11:50:00,181.88,181.88,181.55,181.65,10500.0,108.2323,108.2323,108.036,108.0955,10500.0
2014-12-09 11:55:00,181.63,181.89,181.63,181.8,10300.0,108.0836,108.2383,108.0836,108.1847,10300.0
2014-12-09 12:00:00,181.78,181.79,181.65,181.7,4800.0,108.1728,108.1788,108.0955,108.1252,4800.0
2014-12-09 12:05:00,181.72,181.79,181.72,181.75,6300.0,108.1371,108.1788,108.1371,108.155,6300.0
2014-12-09 12:10:00,181.78,181.83,181.75,181.81,5800.0,108.1728,108.2026,108.155,108.1907,5800.0
2014-12-09 12:15:00,181.84,181.86,181.72,181.75,2100.0,108.2085,108.2204,108.1371,108.155,2100.0
2014-12-09 12:20:00,181.81,181.96,181.79,181.92,1300.0,108.1907,108.2799,108.1788,108.2561,1300.0
2014-12-09 12:25:00,181.95,182.17,181.95,182.03,2000.0,108.274,108.4049,108.274,108.3216,2000.0
2014-12-09 12:30:00,182.01,182.01,181.86,181.9,1700.0,108.3097,108.3097,108.2204,108.2442,1700.0
2014-12-09 12:35:00,181.9,182.07,181.88,182.04,11800.0,108.2442,108.3454,108.2323,108.3276,11800.0
2014-12-09 12:40:00,182.04,182.17,182.03,182.07,3800.0,108.3276,108.4049,108.3216,108.3454,3800.0
2014-12-09 12:45:00,182.09,182.15,182.0,182.11,17800.0,108.3573,108.393,108.3038,108.3692,17800.0
2014-12-09 12:50:00,182.13,182.29,182.11,182.17,6300.0,108.3811,108.4763,108.3692,108.4049,6300.0
2014-12-09 12:55:00,182.19,182.32,182.08,182.32,8600.0,108.4168,108.4942,108.3514,108.4942,8600.0
2014-12-09 13:00:00,182.31,182.31,182.14,182.24,2300.0,108.4882,108.4882,108.3871,108.4466,2300.0
2014-12-09 13:05:00,182.29,182.43,182.29,182.4,4700.0,108.4763,108.5596,108.4763,108.5418,4700.0
2014-12-09 13:10:00,182.45,182.5,182.34,182.34,2800.0,108.5715,108.6013,108.5061,108.5061,2800.0
2014-12-09 13:15:00,182.36,182.46,182.31,182.37,4000.0,108.518,108.5775,108.4882,108.5239,4000.0
2014-12-09 13:20:00,182.32,182.63,182.32,182.61,3200.0,108.4942,108.6786,108.4942,108.6667,3200.0
2014-12-09 13:25:00,182.61,182.62,182.45,182.46,3700.0,108.6667,108.6727,108.5715,108.5775,3700.0
2014-12-09 13:30:00,182.45,182.49,182.36,182.36,21100.0,108.5715,108.5953,108.518,108.518,21100.0
2014-12-09 13:35:00,182.37,182.66,182.37,182.66,18800.0,108.5239,108.6965,108.5239,108.6965,18800.0
2014-12-09 13:40:00,182.63,182.63,182.54,182.62,2100.0,108.6786,108.6786,108.6251,108.6727,2100.0
2014-12-09 13:45:00,182.61,182.61,182.39,182.4,4500.0,108.6667,108.6667,108.5358,108.5418,4500.0
2014-12-09 13:50:00,182.38,182.39,182.25,182.28,1900.0,108.5299,108.5358,108.4525,108.4704,1900.0
2014-12-09 13:55:00,182.26,182.3,182.12,182.2,11600.0,108.4585,108.4823,108.3752,108.4228,11600.0
2014-12-09 14:00:00,182.24,182.24,182.05,182.05,1600.0,108.4466,108.4466,108.3335,108.3335,1600.0
2014-12-09 14:05:00,182.06,182.18,182.02,182.14,4600.0,108.3395,108.4109,108.3157,108.3871,4600.0
2014-12-09 14:10:00,182.19,182.19,181.91,181.91,7200.0,108.4168,108.4168,108.2502,108.2502,7200.0
2014-12-09 14:15:00,181.88,181.88,181.76,181.81,2500.0,108.2323,108.2323,108.1609,108.1907,2500.0
2014-12-09 14:20:00,181.79,181.98,181.79,181.96,2700.0,108.1788,108.2918,108.1788,108.2799,2700.0
2014-12-09 14:25:00,181.95,181.99,181.87,181.97,2500.0,108.274,108.2978,108.2264,108.2859,2500.0
2014-12-09 14:30:00,181.94,181.94,181.65,181.65,2800.0,108.268,108.268,108.0955,108.0955,2800.0
2014-12-09 14:35:00,181.71,181.77,181.65,181.7,6000.0,108.1312,108.1669,108.0955,108.1252,6000.0
2014-12-09 14:40:00,181.7,181.77,181.51,181.74,6000.0,108.1252,108.1669,108.0122,108.149,6000.0
2014-12-09 14:45:00,181.74,181.88,181.73,181.87,2400.0,108.149,108.2323,108.1431,108.2264,2400.0
2014-12-09 14:50:00,181.86,182.0,181.67,181.69,7100.0,108.2204,108.3038,108.1074,108.1193,7100.0
2014-12-09 14:55:00,181.69,181.92,181.69,181.89,3000.0,108.1193,108.2561,108.1193,108.2383,3000.0
2014-12-09 15:00:00,182.0,182.0,181.89,182.0,6000.0,108.3038,108.3038,108.2383,108.3038,6000.0
2014-12-09 15:05:00,182.0,182.0,181.85,181.99,7000.0,108.3038,108.3038,108.2145,108.2978,7000.0
2014-12-09 15:10:00,181.99,182.07,181.86,181.86,2600.0,108.2978,108.3454,108.2204,108.2204,2600.0
2014-12-09 15:15:00,181.9,181.98,181.85,181.92,3100.0,108.2442,108.2918,108.2145,108.2561,3100.0
2014-12-09 15:20:00,181.95,181.95,181.86,181.91,3800.0,108.274,108.274,108.2204,108.2502,3800.0
2014-12-09 15:25:00,181.83,182.08,181.83,182.02,8000.0,108.2026,108.3514,108.2026,108.3157,8000.0
2014-12-09 15:30:00,182.02,182.04,181.92,181.98,6400.0,108.3157,108.3276,108.2561,108.2918,6400.0
2014-12-09 15:35:00,182.0,182.12,181.94,182.01,12500.0,108.3038,108.3752,108.268,108.3097,12500.0
2014-12-09 15:40:00,182.04,182.18,181.95,182.1,26100.0,108.3276,108.4109,108.274,108.3633,26100.0
2014-12-09 15:45:00,182.1,182.25,182.08,182.25,22000.0,108.3633,108.4525,108.3514,108.4525,22000.0
2014-12-09 15:50:00,182.26,182.27,182.12,182.21,13200.0,108.4585,108.4644,108.3752,108.4287,13200.0
2014-12-09 15:55:00,182.21,182.29,182.06,182.21,45700.0,108.4287,108.4763,108.3395,108.4287,45700.0
2014-12-10 09:30:00,182.16,182.18,181.6,181.79,16500.0,108.399,108.4109,108.0657,108.1788,16500.0
2014-12-10 09:35:00,181.78,182.06,181.45,181.98,4400.0,108.1728,108.3395,107.9765,108.2918,4400.0
2014-12-10 09:40:00,181.81,182.13,181.53,181.67,9100.0,108.1907,108.3811,108.0241,108.1074,9100.0
2014-12-10 09:45:00,181.53,181.83,181.47,181.77,4500.0,108.0241,108.2026,107.9884,108.1669,4500.0
2014-12-10 09:50:00,181.9,182.39,181.9,182.3,11300.0,108.2442,108.5358,108.2442,108.4823,11300.0
2014-12-10 09:55:00,182.41,182.61,182.27,182.41,7000.0,108.5477,108.6667,108.4644,108.5477,7000.0
2014-12-10 10:00:00,182.31,182.51,182.06,182.12,4800.0,108.4882,108.6072,108.3395,108.3752,4800.0
2014-12-10 10:05:00,182.18,182.65,182.11,182.41,7300.0,108.4109,108.6906,108.3692,108.5477,7300.0
2014-12-10 10:10:00,182.41,182.69,182.3,182.34,7700.0,108.5477,108.7144,108.4823,108.5061,7700.0
2014-12-10 10:15:00,182.37,182.62,182.23,182.52,7500.0,108.5239,108.6727,108.4406,108.6132,7500.0
2014-12-10 10:20:00,182.47,182.61,182.4,182.53,4300.0,108.5834,108.6667,108.5418,108.6191,4300.0
2014-12-10 10:25:00,182.59,182.64,182.31,182.5,6700.0,108.6548,108.6846,108.4882,108.6013,6700.0
2014-12-10 10:30:00,182.5,182.65,182.26,182.26,8000.0,108.6013,108.6906,108.4585,108.4585,8000.0
2014-12-10 10:35:00,182.31,182.5,182.26,182.46,15600.0,108.4882,108.6013,108.4585,108.5775,15600.0
2014-12-10 10:40:00,182.45,182.63,182.39,182.5,6500.0,108.5715,108.6786,108.5358,108.6013,6500.0
2014-12-10 10:45:00,182.49,182.55,182.4,182.4,2400.0,108.5953,108.631,108.5418,108.5418,2400.0
2014-12-10 10:50:00,182.43,182.57,182.36,182.57,5600.0,108.5596,108.6429,108.518,108.6429,5600.0
2014-12-10 10:55:00,182.5,182.6,182.4,182.6,3700.0,108.6013,108.6608,108.5418,108.6608,3700.0
2014-12-10 11:00:00,182.73,182.79,182.61,182.72,2800.0,108.7382,108.7739,108.6667,108.7322,2800.0
2014-12-10 11:05:00,182.72,182.84,182.62,182.64,6200.0,108.7322,108.8036,108.6727,108.6846,6200.0
2014-12-10 11:10:00,182.58,182.8,182.57,182.76,4600.0,108.6489,108.7798,108.6429,108.756,4600.0
2014-12-10 11:15:00,182.73,182.83,182.59,182.72,7800.0,108.7382,108.7977,108.6548,108.7322,7800.0
2014-12-10 11:20:00,182.72,182.78,182.64,182.68,4500.0,108.7322,108.7679,108.6846,108.7084,4500.0
2014-12-10 11:25:00,182.68,182.71,182.5,182.54,9900.0,108.7084,108.7263,108.6013,108.6251,9900.0
2014-12-10 11:30:00,182.54,182.68,182.5,182.51,21000.0,108.6251,108.7084,108.6013,108.6072,21000.0
2014-12-10 11:35:00,182.51,182.54,182.31,182.53,3900.0,108.6072,108.6251,108.4882,108.6191,3900.0
2014-12-10 11:40:00,182.51,182.6,182.41,182.41,3800.0,108.6072,108.6608,108.5477,108.5477,3800.0
2014-12-10 11:45:00,182.44,182.61,182.43,182.59,5400.0,108.5656,108.6667,108.5596,108.6548,5400.0
2014-12-10 11:50:00,182.64,182.82,182.61,182.78,8100.0,108.6846,108.7917,108.6667,108.7679,8100.0
2014-12-10 11:55:00,182.75,182.8,182.63,182.71,6900.0,108.7501,108.7798,108.6786,108.7263,6900.0
2014-12-10 12:00:00,182.69,182.85,182.65,182.66,4100.0,108.7144,108.8096,108.6906,108.6965,4100.0
2014-12-10 12:05:00,182.68,182.75,182.65,182.69,1700.0,108.7084,108.7501,108.6906,108.7144,1700.0
2014-12-10 12:10:00,182.69,182.81,182.6,182.61,9500.0,108.7144,108.7858,108.6608,108.6667,9500.0
2014-12-10 12:15:00,182.61,182.61,182.37,182.49,5500.0,108.6667,108.6667,108.5239,108.5953,5500.0
2014-12-10 12:20:00,182.45,182.5,182.36,182.44,2600.0,108.5715,108.6013,108.518,108.5656,2600.0
2014-12-10 12:25:00,182.45,182.66,182.42,182.62,4400.0,108.5715,108.6965,108.5537,108.6727,4400.0
2014-12-10 12:30:00,182.61,182.61,182.39,182.46,1200.0,108.6667,108.6667,108.5358,108.5775,1200.0
2014-12-10 12:35:00,182.42,182.56,182.41,182.45,4200.0,108.5537,108.637,108.5477,108.5715,4200.0
2014-12-10 12:40:00,182.38,182.56,182.38,182.56,5800.0,108.5299,108.637,108.5299,108.637,5800.0
2014-12-10 12:45:00,182.53,182.69,182.49,182.66,6700.0,108.6191,108.7144,108.5953,108.6965,6700.0
2014-12-10 12:50:00,182.58,182.65,182.51,182.54,1700.0,108.6489,108.6906,108.6072,108.6251,1700.0
2014-12-10 12:55:00,182.59,182.74,182.57,182.66,4700.0,108.6548,108.7441,108.6429,108.6965,4700.0
2014-12-10 13:00:00,182.63,182.7,182.61,182.65,3100.0,108.6786,108.7203,108.6667,108.6906,3100.0
2014-12-10 13:05:00,182.65,182.7,182.54,182.61,6700.0,108.6906,108.7203,108.6251,108.6667,6700.0
2014-12-10 13:10:00,182.62,182.69,182.57,182.64,4700.0,108.6727,108.7144,108.6429,108.6846,4700.0
2014-12-10 13:15:00,182.6,182.76,182.6,182.71,5000.0,108.6608,108.756,108.6608,108.7263,5000.0
2014-12-10 13:20:00,182.67,182.67,182.49,182.49,6200.0,108.7025,108.7025,108.5953,108.5953,6200.0
2014-12-10 13:25:00,182.48,182.66,182.46,182.52,3200.0,108.5894,108.6965,108.5775,108.6132,3200.0
2014-12-10 13:30:00,182.53,182.58,182.32,182.45,4000.0,108.6191,108.6489,108.4942,108.5715,4000.0
2014-12-10 13:35:00,182.44,182.49,182.35,182.43,1900.0,108.5656,108.5953,108.512,108.5596,1900.0
2014-12-10 13:40:00,182.42,182.5,182.4,182.5,3200.0,108.5537,108.6013,108.5418,108.6013,3200.0
2014-12-10 13:45:00,182.45,182.45,182.14,182.14,7700.0,108.5715,108.5715,108.3871,108.3871,7700.0
2014-12-10 13:50:00,182.14,182.22,182.07,182.19,3100.0,108.3871,108.4347,108.3454,108.4168,3100.0
2014-12-10 13:55:00,182.14,182.32,182.08,182.2,6500.0,108.3871,108.4942,108.3514,108.4228,6500.0
2014-12-10 14:00:00,182.12,182.31,182.12,182.27,2900.0,108.3752,108.4882,108.3752,108.4644,2900.0
2014-12-10 14:05:00,182.27,182.28,182.2,182.26,1500.0,108.4644,108.4704,108.4228,108.4585,1500.0
2014-12-10 14:10:00,182.27,182.35,182.15,182.27,7000.0,108.4644,108.512,108.393,108.4644,7000.0
2014-12-10 14:15:00,182.24,182.34,182.21,182.21,2700.0,108.4466,108.5061,108.4287,108.4287,2700.0
2014-12-10 14:20:00,182.22,182.22,181.87,181.97,5600.0,108.4347,108.4347,108.2264,108.2859,5600.0
2014-12-10 14:25:00,182.01,182.08,181.87,181.89,5400.0,108.3097,108.3514,108.2264,108.2383,5400.0
2014-12-10 14:30:00,181.9,181.96,181.56,181.56,6400.0,108.2442,108.2799,108.0419,108.0419,6400.0
2014-12-10 14:35:00,181.59,181.69,181.53,181.64,11700.0,108.0598,108.1193,108.0241,108.0895,11700.0
2014-12-10 14:40:00,181.59,181.67,181.56,181.6,3500.0,108.0598,108.1074,108.0419,108.0657,3500.0
2014-12-10 14:45:00,181.56,181.67,181.54,181.54,4100.0,108.0419,108.1074,108.03,108.03,4100.0
2014-12-10 14:50:00,181.54,181.78,181.51,181.69,13000.0,108.03,108.1728,108.0122,108.1193,13000.0
2014-12-10 14:55:00,181.67,181.67,181.51,181.55,8300.0,108.1074,108.1074,108.0122,108.036,8300.0
2014-12-10 15:00:00,181.54,181.69,181.53,181.63,11200.0,108.03,108.1193,108.0241,108.0836,11200.0
2014-12-10 15:05:00,181.62,182.04,181.62,182.03,16400.0,108.0776,108.3276,108.0776,108.3216,16400.0
2014-12-10 15:10:00,182.06,182.5,182.01,182.37,17900.0,108.3395,108.6013,108.3097,108.5239,17900.0
2014-12-10 15:15:00,182.36,182.64,182.32,182.62,13100.0,108.518,108.6846,108.4942,108.6727,13100.0
2014-12-10 15:20:00,182.59,182.9,182.52,182.78,17000.0,108.6548,108.8393,108.6132,108.7679,17000.0
2014-12-10 15:25:00,182.77,182.93,182.63,182.89,19500.0,108.762,108.8572,108.6786,108.8334,19500.0
2014-12-10 15:30:00,182.88,183.19,182.76,183.03,25200.0,108.8274,109.0119,108.756,108.9167,25200.0
2014-12-10 15:35:00,183.03,183.03,182.76,182.92,21100.0,108.9167,108.9167,108.756,108.8512,21100.0
2014-12-10 15:40:00,182.91,183.07,182.72,182.81,24700.0,108.8453,108.9405,108.7322,108.7858,24700.0
2014-12-10 15:45:00,182.79,182.81,182.48,182.71,47700.0,108.7739,108.7858,108.5894,108.7263,47700.0
2014-12-10 15:50:00,182.69,182.79,182.55,182.68,75400.0,108.7144,108.7739,108.631,108.7084,75400.0
2014-12-10 15:55:00,182.69,182.85,182.52,182.68,124400.0,108.7144,108.8096,108.6132,108.7084,124400.0
2014-12-11 09:30:00,183.27,183.55,182.96,183.08,22200.0,109.0595,109.2261,108.875,108.9464,22200.0
2014-12-11 09:35:00,183.17,183.78,183.07,183.59,19300.0,109.0,109.363,108.9405,109.2499,19300.0
2014-12-11 09:40:00,183.59,183.64,182.88,182.88,15500.0,109.2499,109.2797,108.8274,108.8274,15500.0
2014-12-11 09:45:00,182.91,183.31,182.54,183.1,19700.0,108.8453,109.0833,108.6251,108.9583,19700.0
2014-12-11 09:50:00,183.09,183.53,182.96,183.19,7400.0,108.9524,109.2142,108.875,109.0119,7400.0
2014-12-11 09:55:00,183.0,183.07,182.9,182.96,4800.0,108.8988,108.9405,108.8393,108.875,4800.0
2014-12-11 10:00:00,182.88,183.03,182.66,182.92,17600.0,108.8274,108.9167,108.6965,108.8512,17600.0
2014-12-11 10:05:00,182.91,183.01,182.79,182.94,18700.0,108.8453,108.9048,108.7739,108.8631,18700.0
2014-12-11 10:10:00,182.96,183.07,182.75,182.85,20200.0,108.875,108.9405,108.7501,108.8096,20200.0
2014-12-11 10:15:00,182.86,182.99,182.77,182.99,16100.0,108.8155,108.8929,108.762,108.8929,16100.0
2014-12-11 10:20:00,182.99,183.26,182.91,183.21,10200.0,108.8929,109.0535,108.8453,109.0238,10200.0
2014-12-11 10:25:00,183.16,183.4,183.07,183.18,6200.0,108.994,109.1369,108.9405,109.0059,6200.0
2014-12-11 10:30:00,183.15,183.38,183.1,183.33,9600.0,108.9881,109.125,108.9583,109.0952,9600.0
2014-12-11 10:35:00,183.33,183.35,182.96,183.18,11600.0,109.0952,109.1071,108.875,109.0059,11600.0
2014-12-11 10:40:00,183.21,183.21,182.96,183.01,10300.0,109.0238,109.0238,108.875,108.9048,10300.0
2014-12-11 10:45:00,182.92,183.04,182.83,183.0,7000.0,108.8512,108.9226,108.7977,108.8988,7000.0
2014-12-11 10:50:00,182.98,183.05,182.93,182.95,5500.0,108.8869,108.9286,108.8572,108.8691,5500.0
2014-12-11 10:55:00,182.94,182.94,182.73,182.84,9700.0,108.8631,108.8631,108.7382,108.8036,9700.0
2014-12-11 11:00:00,182.87,182.94,182.49,182.77,11600.0,108.8215,108.8631,108.5953,108.762,11600.0
2014-12-11 11:05:00,182.78,182.9,182.69,182.76,8800.0,108.7679,108.8393,108.7144,108.756,8800.0
2014-12-11 11:10:00,182.73,182.86,182.63,182.86,7300.0,108.7382,108.8155,108.6786,108.8155,7300.0
2014-12-11 11:15:00,182.71,182.86,182.71,182.82,6500.0,108.7263,108.8155,108.7263,108.7917,6500.0
2014-12-11 11:20:00,182.86,182.86,182.65,182.69,9000.0,108.8155,108.8155,108.6906,108.7144,9000.0
2014-12-11 11:25:00,182.74,182.93,182.64,182.66,9400.0,108.7441,108.8572,108.6846,108.6965,9400.0
2014-12-11 11:30:00,182.66,182.89,182.61,182.74,11300.0,108.6965,108.8334,108.6667,108.7441,11300.0
2014-12-11 11:35:00,182.8,182.81,182.58,182.63,6300.0,108.7798,108.7858,108.6489,108.6786,6300.0
2014-12-11 11:40:00,182.68,182.77,182.53,182.57,9700.0,108.7084,108.762,108.6191,108.6429,9700.0
2014-12-11 11:45:00,182.59,182.62,182.49,182.49,8200.0,108.6548,108.6727,108.5953,108.5953,8200.0
2014-12-11 11:50:00,182.5,182.55,182.47,182.5,18500.0,108.6013,108.631,108.5834,108.6013,18500.0
2014-12-11 11:55:00,182.5,182.57,182.43,182.48,17100.0,108.6013,108.6429,108.5596,108.5894,17100.0
2014-12-11 12:00:00,182.47,182.51,182.37,182.47,9700.0,108.5834,108.6072,108.5239,108.5834,9700.0
2014-12-11 12:05:00,182.48,182.56,182.43,182.54,4900.0,108.5894,108.637,108.5596,108.6251,4900.0
2014-12-11 12:10:00,182.54,182.56,182.45,182.51,4800.0,108.6251,108.637,108.5715,108.6072,4800.0
2014-12-11 12:15:00,182.47,182.47,182.4,182.46,3900.0,108.5834,108.5834,108.5418,108.5775,3900.0
2014-12-11 12:20:00,182.45,182.52,182.41,182.44,1500.0,108.5715,108.6132,108.5477,108.5656,1500.0
2014-12-11 12:25:00,182.42,182.45,182.29,182.3,8700.0,108.5537,108.5715,108.4763,108.4823,8700.0
2014-12-11 12:30:00,182.3,182.31,182.02,182.04,63500.0,108.4823,108.4882,108.3157,108.3276,63500.0
2014-12-11 12:35:00,182.05,182.36,182.04,182.28,25800.0,108.3335,108.518,108.3276,108.4704,25800.0
2014-12-11 12:40:00,182.28,182.46,182.28,182.46,4400.0,108.4704,108.5775,108.4704,108.5775,4400.0
2014-12-11 12:45:00,182.44,182.55,182.44,182.54,2700.0,108.5656,108.631,108.5656,108.6251,2700.0
2014-12-11 12:50:00,182.52,182.71,182.52,182.7,5500.0,108.6132,108.7263,108.6132,108.7203,5500.0
2014-12-11 12:55:00,182.72,182.87,182.68,182.71,6200.0,108.7322,108.8215,108.7084,108.7263,6200.0
2014-12-11 13:00:00,182.7,182.7,182.42,182.51,6000.0,108.7203,108.7203,108.5537,108.6072,6000.0
2014-12-11 13:05:00,182.53,182.58,182.45,182.48,6300.0,108.6191,108.6489,108.5715,108.5894,6300.0
2014-12-11 13:10:00,182.44,182.5,182.44,182.46,2800.0,108.5656,108.6013,108.5656,108.5775,2800.0
2014-12-11 13:15:00,182.48,182.53,182.46,182.51,7500.0,108.5894,108.6191,108.5775,108.6072,7500.0
2014-12-11 13:20:00,182.5,182.58,182.5,182.52,13500.0,108.6013,108.6489,108.6013,108.6132,13500.0
2014-12-11 13:25:00,182.52,182.6,182.5,182.59,6000.0,108.6132,108.6608,108.6013,108.6548,6000.0
2014-12-11 13:30:00,182.59,182.6,182.47,182.52,7100.0,108.6548,108.6608,108.5834,108.6132,7100.0
2014-12-11 13:35:00,182.53,182.55,182.51,182.53,4500.0,108.6191,108.631,108.6072,108.6191,4500.0
2014-12-11 13:40:00,182.54,182.6,182.5,182.51,13300.0,108.6251,108.6608,108.6013,108.6072,13300.0
2014-12-11 13:45:00,182.5,182.57,182.5,182.52,5400.0,108.6013,108.6429,108.6013,108.6132,5400.0
2014-12-11 13:50:00,182.52,182.72,182.51,182.72,5000.0,108.6132,108.7322,108.6072,108.7322,5000.0
2014-12-11 13:55:00,182.73,182.82,182.55,182.56,7400.0,108.7382,108.7917,108.631,108.637,7400.0
2014-12-11 14:00:00,182.56,182.64,182.54,182.64,4000.0,108.637,108.6846,108.6251,108.6846,4000.0
2014-12-11 14:05:00,182.61,182.61,182.49,182.52,8700.0,108.6667,108.6667,108.5953,108.6132,8700.0
2014-12-11 14:10:00,182.52,182.62,182.48,182.55,5700.0,108.6132,108.6727,108.5894,108.631,5700.0
2014-12-11 14:15:00,182.56,182.58,182.48,182.5,7600.0,108.637,108.6489,108.5894,108.6013,7600.0
2014-12-11 14:20:00,182.51,182.58,182.49,182.5,7400.0,108.6072,108.6489,108.5953,108.6013,7400.0
2014-12-11 14:25:00,182.48,182.51,182.37,182.48,9100.0,108.5894,108.6072,108.5239,108.5894,9100.0
2014-12-11 14:30:00,182.49,182.54,182.43,182.49,13400.0,108.5953,108.6251,108.5596,108.5953,13400.0
2014-12-11 14:35:00,182.48,182.57,182.44,182.53,10100.0,108.5894,108.6429,108.5656,108.6191,10100.0
2014-12-11 14:40:00,182.55,182.66,182.52,182.61,14500.0,108.631,108.6965,108.6132,108.6667,14500.0
2014-12-11 14:45:00,182.63,182.68,182.56,182.62,11700.0,108.6786,108.7084,108.637,108.6727,11700.0
2014-12-11 14:50:00,182.6,182.68,182.56,182.63,20900.0,108.6608,108.7084,108.637,108.6786,20900.0
2014-12-11 14:55:00,182.64,182.67,182.55,182.66,17600.0,108.6846,108.7025,108.631,108.6965,17600.0
2014-12-11 15:00:00,182.65,182.75,182.58,182.74,17000.0,108.6906,108.7501,108.6489,108.7441,17000.0
2014-12-11 15:05:00,182.74,182.77,182.67,182.73,12200.0,108.7441,108.762,108.7025,108.7382,12200.0
2014-12-11 15:10:00,182.75,182.85,182.72,182.83,13000.0,108.7501,108.8096,108.7322,108.7977,13000.0
2014-12-11 15:15:00,182.81,182.93,182.8,182.91,6300.0,108.7858,108.8572,108.7798,108.8453,6300.0
2014-12-11 15:20:00,182.92,183.0,182.86,182.95,10300.0,108.8512,108.8988,108.8155,108.8691,10300.0
2014-12-11 15:25:00,182.93,183.02,182.85,182.92,12100.0,108.8572,108.9107,108.8096,108.8512,12100.0
2014-12-11 15:30:00,182.94,183.12,182.83,182.93,13200.0,108.8631,108.9702,108.7977,108.8572,13200.0
2014-12-11 15:35:00,182.94,182.98,182.77,182.93,11000.0,108.8631,108.8869,108.762,108.8572,11000.0
2014-12-11 15:40:00,182.97,183.13,182.86,182.99,31100.0,108.881,108.9762,108.8155,108.8929,31100.0
2014-12-11 15:45:00,182.99,183.07,182.94,182.95,25500.0,108.8929,108.9405,108.8631,108.8691,25500.0
2014-12-11 15:50:00,182.96,183.01,182.63,182.77,37700.0,108.875,108.9048,108.6786,108.762,37700.0
2014-12-11 15:55:00,182.74,183.0,182.72,182.85,29200.0,108.7441,108.8988,108.7322,108.8096,29200.0
2014-12-12 09:30:00,181.67,182.98,181.67,182.78,17300.0,108.1074,108.8869,108.1074,108.7679,17300.0
2014-12-12 09:35:00,182.79,183.3,182.69,183.15,13500.0,108.7739,109.0773,108.7144,108.9881,13500.0
2014-12-12 09:40:00,183.12,183.6,183.03,183.09,25100.0,108.9702,109.2559,108.9167,108.9524,25100.0
2014-12-12 09:45:00,183.09,183.32,182.75,182.75,11100.0,108.9524,109.0893,108.7501,108.7501,11100.0
2014-12-12 09:50:00,182.77,183.1,182.77,182.99,7300.0,108.762,108.9583,108.762,108.8929,7300.0
2014-12-12 09:55:00,182.99,183.23,182.99,183.13,8500.0,108.8929,109.0357,108.8929,108.9762,8500.0
2014-12-12 10:00:00,183.26,183.26,182.94,183.02,16800.0,109.0535,109.0535,108.8631,108.9107,16800.0
2014-12-12 10:05:00,182.57,183.11,182.57,182.88,31500.0,108.6429,108.9643,108.6429,108.8274,31500.0
2014-12-12 10:10:00,182.9,182.9,182.33,182.35,21200.0,108.8393,108.8393,108.5001,108.512,21200.0
2014-12-12 10:15:00,182.35,182.62,182.31,182.42,17500.0,108.512,108.6727,108.4882,108.5537,17500.0
2014-12-12 10:20:00,182.42,182.5,182.12,182.3,22000.0,108.5537,108.6013,108.3752,108.4823,22000.0
2014-12-12 10:25:00,182.28,182.85,182.24,182.72,31500.0,108.4704,108.8096,108.4466,108.7322,31500.0
2014-12-12 10:30:00,182.73,182.93,182.7,182.85,26400.0,108.7382,108.8572,108.7203,108.8096,26400.0
2014-12-12 10:35:00,182.86,182.97,182.72,182.78,9500.0,108.8155,108.881,108.7322,108.7679,9500.0
2014-12-12 10:40:00,182.83,182.91,182.7,182.83,11400.0,108.7977,108.8453,108.7203,108.7977,11400.0
2014-12-12 10:45:00,182.79,182.93,182.77,182.77,11300.0,108.7739,108.8572,108.762,108.762,11300.0
2014-12-12 10:50:00,182.84,182.91,182.69,182.79,14000.0,108.8036,108.8453,108.7144,108.7739,14000.0
2014-12-12 10:55:00,182.8,182.83,182.54,182.54,6400.0,108.7798,108.7977,108.6251,108.6251,6400.0
2014-12-12 11:00:00,182.49,182.6,182.28,182.36,9100.0,108.5953,108.6608,108.4704,108.518,9100.0
2014-12-12 11:05:00,182.38,182.44,182.33,182.42,4100.0,108.5299,108.5656,108.5001,108.5537,4100.0
2014-12-12 11:10:00,182.36,182.45,182.11,182.16,3700.0,108.518,108.5715,108.3692,108.399,3700.0
2014-12-12 11:15:00,182.12,182.12,181.82,181.92,5500.0,108.3752,108.3752,108.1966,108.2561,5500.0
2014-12-12 11:20:00,181.94,182.22,181.9,182.07,5200.0,108.268,108.4347,108.2442,108.3454,5200.0
2014-12-12 11:25:00,182.04,182.23,182.03,182.14,6300.0,108.3276,108.4406,108.3216,108.3871,6300.0
2014-12-12 11:30:00,182.04,182.08,181.71,181.98,11800.0,108.3276,108.3514,108.1312,108.2918,11800.0
2014-12-12 11:35:00,181.95,181.96,181.72,181.9,2500.0,108.274,108.2799,108.1371,108.2442,2500.0
2014-12-12 11:40:00,181.92,182.11,181.92,182.03,2500.0,108.2561,108.3692,108.2561,108.3216,2500.0
2014-12-12 11:45:00,182.04,182.13,181.99,182.03,3400.0,108.3276,108.3811,108.2978,108.3216,3400.0
2014-12-12 11:50:00,182.12,182.27,181.87,181.92,4600.0,108.3752,108.4644,108.2264,108.2561,4600.0
2014-12-12 11:55:00,181.81,182.0,181.79,181.9,5800.0,108.1907,108.3038,108.1788,108.2442,5800.0
2014-12-12 12:00:00,181.9,182.01,181.78,181.82,5600.0,108.2442,108.3097,108.1728,108.1966,5600.0
2014-12-12 12:05:00,181.82,182.11,181.82,182.11,4800.0,108.1966,108.3692,108.1966,108.3692,4800.0
2014-12-12 12:10:00,182.14,182.21,181.98,182.13,10400.0,108.3871,108.4287,108.2918,108.3811,10400.0
2014-12-12 12:15:00,182.09,182.25,182.04,182.11,2300.0,108.3573,108.4525,108.3276,108.3692,2300.0
2014-12-12 12:20:00,182.09,182.15,182.0,182.11,4200.0,108.3573,108.393,108.3038,108.3692,4200.0
2014-12-12 12:25:00,182.16,182.35,182.12,182.31,4200.0,108.399,108.512,108.3752,108.4882,4200.0
2014-12-12 12:30:00,182.24,182.24,181.99,182.03,3700.0,108.4466,108.4466,108.2978,108.3216,3700.0
2014-12-12 12:35:00,182.02,182.3,182.02,182.19,5200.0,108.3157,108.4823,108.3157,108.4168,5200.0
2014-12-12 12:40:00,182.15,182.24,181.99,182.16,7100.0,108.393,108.4466,108.2978,108.399,7100.0
2014-12-12 12:45:00,182.13,182.26,182.07,182.22,3900.0,108.3811,108.4585,108.3454,108.4347,3900.0
2014-12-12 12:50:00,182.18,182.29,182.11,182.24,7000.0,108.4109,108.4763,108.3692,108.4466,7000.0
2014-12-12 12:55:00,182.14,182.19,182.06,182.12,6400.0,108.3871,108.4168,108.3395,108.3752,6400.0
2014-12-12 13:00:00,182.17,182.21,181.95,182.09,7000.0,108.4049,108.4287,108.274,108.3573,7000.0
2014-12-12 13:05:00,182.14,182.22,182.07,182.11,8500.0,108.3871,108.4347,108.3454,108.3692,8500.0
2014-12-12 13:10:00,182.08,182.1,181.95,182.06,11800.0,108.3514,108.3633,108.274,108.3395,11800.0
2014-12-12 13:15:00,182.1,182.33,182.05,182.3,9500.0,108.3633,108.5001,108.3335,108.4823,9500.0
2014-12-12 13:20:00,182.31,182.51,182.23,182.51,12800.0,108.4882,108.6072,108.4406,108.6072,12800.0
2014-12-12 13:25:00,182.52,182.62,182.46,182.59,6700.0,108.6132,108.6727,108.5775,108.6548,6700.0
2014-12-12 13:30:00,182.56,182.61,182.53,182.58,4500.0,108.637,108.6667,108.6191,108.6489,4500.0
2014-12-12 13:35:00,182.61,182.64,182.58,182.63,3400.0,108.6667,108.6846,108.6489,108.6786,3400.0
2014-12-12 13:40:00,182.62,182.62,182.41,182.42,5000.0,108.6727,108.6727,108.5477,108.5537,5000.0
2014-12-12 13:45:00,182.43,182.55,182.41,182.48,1500.0,108.5596,108.631,108.5477,108.5894,1500.0
2014-12-12 13:50:00,182.5,182.55,182.46,182.5,3200.0,108.6013,108.631,108.5775,108.6013,3200.0
2014-12-12 13:55:00,182.5,182.55,182.46,182.49,2600.0,108.6013,108.631,108.5775,108.5953,2600.0
2014-12-12 14:00:00,182.51,182.51,182.29,182.39,3400.0,108.6072,108.6072,108.4763,108.5358,3400.0
2014-12-12 14:05:00,182.41,182.41,182.24,182.27,1900.0,108.5477,108.5477,108.4466,108.4644,1900.0
2014-12-12 14:10:00,182.23,182.24,182.0,182.01,4300.0,108.4406,108.4466,108.3038,108.3097,4300.0
2014-12-12 14:15:00,182.0,182.03,181.9,181.96,3400.0,108.3038,108.3216,108.2442,108.2799,3400.0
2014-12-12 14:20:00,181.93,182.02,181.8,181.82,4000.0,108.2621,108.3157,108.1847,108.1966,4000.0
2014-12-12 14:25:00,181.79,181.83,181.65,181.65,4000.0,108.1788,108.2026,108.0955,108.0955,4000.0
2014-12-12 14:30:00,181.68,181.79,181.6,181.79,2000.0,108.1133,108.1788,108.0657,108.1788,2000.0
2014-12-12 14:35:00,181.84,181.9,181.69,181.81,5400.0,108.2085,108.2442,108.1193,108.1907,5400.0
2014-12-12 14:40:00,181.83,181.97,181.83,181.91,3800.0,108.2026,108.2859,108.2026,108.2502,3800.0
2014-12-12 14:45:00,181.85,181.86,181.69,181.72,5800.0,108.2145,108.2204,108.1193,108.1371,5800.0
2014-12-12 14:50:00,181.81,181.87,181.76,181.87,3800.0,108.1907,108.2264,108.1609,108.2264,3800.0
2014-12-12 14:55:00,181.82,181.86,181.78,181.86,3700.0,108.1966,108.2204,108.1728,108.2204,3700.0
2014-12-12 15:00:00,181.83,182.0,181.82,181.96,6500.0,108.2026,108.3038,108.1966,108.2799,6500.0
2014-12-12 15:05:00,181.97,181.99,181.89,181.93,6000.0,108.2859,108.2978,108.2383,108.2621,6000.0
2014-12-12 15:10:00,181.93,181.93,181.78,181.84,4600.0,108.2621,108.2621,108.1728,108.2085,4600.0
2014-12-12 15:15:00,181.83,181.89,181.72,181.77,27200.0,108.2026,108.2383,108.1371,108.1669,27200.0
2014-12-12 15:20:00,181.75,181.81,181.72,181.77,36600.0,108.155,108.1907,108.1371,108.1669,36600.0
2014-12-12 15:25:00,181.75,181.95,181.74,181.83,8800.0,108.155,108.274,108.149,108.2026,8800.0
2014-12-12 15:30:00,181.85,181.85,181.65,181.74,32700.0,108.2145,108.2145,108.0955,108.149,32700.0
2014-12-12 15:35:00,181.73,181.79,181.62,181.63,35900.0,108.1431,108.1788,108.0776,108.0836,35900.0
2014-12-12 15:40:00,181.57,181.59,181.4,181.41,12300.0,108.0479,108.0598,107.9467,107.9527,12300.0
2014-12-12 15:45:00,181.41,181.45,181.03,181.25,35600.0,107.9527,107.9765,107.7265,107.8574,35600.0
2014-12-12 15:50:00,181.2,181.26,180.88,180.99,48200.0,107.8277,107.8634,107.6373,107.7027,48200.0
2014-12-12 15:55:00,180.96,180.99,180.47,180.53,146400.0,107.6849,107.7027,107.3933,107.429,146400.0
2014-12-15 09:30:00,181.0,181.16,180.5,180.85,23100.0,107.7087,107.8039,107.4111,107.6194,23100.0
2014-12-15 09:35:00,180.52,181.72,180.5,181.12,17500.0,107.423,108.1371,107.4111,107.7801,17500.0
2014-12-15 09:40:00,181.01,181.77,181.0,181.67,15000.0,107.7146,108.1669,107.7087,108.1074,15000.0
2014-12-15 09:45:00,181.56,181.62,180.97,181.39,11600.0,108.0419,108.0776,107.6908,107.9408,11600.0
2014-12-15 09:50:00,181.46,181.49,181.26,181.26,8100.0,107.9824,108.0003,107.8634,107.8634,8100.0
2014-12-15 09:55:00,181.27,181.64,181.13,181.64,14800.0,107.8693,108.0895,107.786,108.0895,14800.0
2014-12-15 10:00:00,181.65,181.65,181.18,181.27,22300.0,108.0955,108.0955,107.8158,107.8693,22300.0
2014-12-15 10:05:00,181.23,181.28,180.96,180.96,12500.0,107.8455,107.8753,107.6849,107.6849,12500.0
2014-12-15 10:10:00,180.96,181.17,180.89,181.0,10700.0,107.6849,107.8098,107.6432,107.7087,10700.0
2014-12-15 10:15:00,180.95,181.1,180.86,180.93,20900.0,107.6789,107.7682,107.6254,107.667,20900.0
2014-12-15 10:20:00,180.94,180.94,180.75,180.85,12400.0,107.673,107.673,107.5599,107.6194,12400.0
2014-12-15 10:25:00,180.85,180.86,180.75,180.86,7900.0,107.6194,107.6254,107.5599,107.6254,7900.0
2014-12-15 10:30:00,180.86,180.88,180.53,180.53,6200.0,107.6254,107.6373,107.429,107.429,6200.0
2014-12-15 10:35:00,180.48,180.52,180.14,180.19,6900.0,107.3992,107.423,107.1969,107.2267,6900.0
2014-12-15 10:40:00,180.24,180.28,180.08,180.24,26700.0,107.2564,107.2802,107.1612,107.2564,26700.0
2014-12-15 10:45:00,180.17,180.31,180.02,180.31,5800.0,107.2148,107.2981,107.1255,107.2981,5800.0
2014-12-15 10:50:00,180.3,180.62,180.3,180.59,5400.0,107.2921,107.4825,107.2921,107.4647,5400.0
2014-12-15 10:55:00,180.56,180.59,180.39,180.4,5200.0,107.4468,107.4647,107.3457,107.3516,5200.0
2014-12-15 11:00:00,180.4,180.44,180.1,180.13,9000.0,107.3516,107.3754,107.1731,107.191,9000.0
2014-12-15 11:05:00,180.07,180.31,179.98,180.26,7200.0,107.1553,107.2981,107.1017,107.2683,7200.0
2014-12-15 11:10:00,180.25,180.41,180.25,180.31,9900.0,107.2624,107.3576,107.2624,107.2981,9900.0
2014-12-15 11:15:00,180.32,180.45,180.31,180.4,20400.0,107.304,107.3814,107.2981,107.3516,20400.0
2014-12-15 11:20:00,180.37,180.51,180.24,180.3,15400.0,107.3338,107.4171,107.2564,107.2921,15400.0
2014-12-15 11:25:00,180.29,180.3,180.03,180.08,23400.0,107.2862,107.2921,107.1315,107.1612,23400.0
2014-12-15 11:30:00,180.06,180.27,180.03,180.13,5900.0,107.1493,107.2743,107.1315,107.191,5900.0
2014-12-15 11:35:00,180.1,180.1,179.5,179.57,13500.0,107.1731,107.1731,106.8161,106.8577,13500.0
2014-12-15 11:40:00,179.58,179.58,179.24,179.5,13700.0,106.8637,106.8637,106.6613,106.8161,13700.0
2014-12-15 11:45:00,179.51,179.77,179.51,179.75,4400.0,106.822,106.9767,106.822,106.9648,4400.0
2014-12-15 11:50:00,179.73,179.73,179.47,179.47,6000.0,106.9529,106.9529,106.7982,106.7982,6000.0
2014-12-15 11:55:00,179.52,179.61,179.45,179.5,7600.0,106.828,106.8815,106.7863,106.8161,7600.0
2014-12-15 12:00:00,179.54,179.75,179.51,179.71,7900.0,106.8399,106.9648,106.822,106.941,7900.0
2014-12-15 12:05:00,179.71,179.89,179.7,179.7,7200.0,106.941,107.0481,106.9351,106.9351,7200.0
2014-12-15 12:10:00,179.68,179.82,179.55,179.78,5500.0,106.9232,107.0065,106.8458,106.9827,5500.0
2014-12-15 12:15:00,179.75,179.85,179.53,179.56,7200.0,106.9648,107.0243,106.8339,106.8518,7200.0
2014-12-15 12:20:00,179.5,179.85,179.5,179.82,14100.0,106.8161,107.0243,106.8161,107.0065,14100.0
2014-12-15 12:25:00,179.81,179.89,179.78,179.88,8600.0,107.0005,107.0481,106.9827,107.0422,8600.0
2014-12-15 12:30:00,179.89,179.9,179.62,179.72,7100.0,107.0481,107.0541,106.8875,106.947,7100.0
2014-12-15 12:35:00,179.71,180.12,179.71,180.12,8800.0,106.941,107.185,106.941,107.185,8800.0
2014-12-15 12:40:00,180.11,180.25,180.0,180.05,3300.0,107.1791,107.2624,107.1136,107.1434,3300.0
2014-12-15 12:45:00,180.08,180.23,180.08,180.13,1800.0,107.1612,107.2505,107.1612,107.191,1800.0
2014-12-15 12:50:00,180.18,180.47,180.18,180.46,4500.0,107.2207,107.3933,107.2207,107.3873,4500.0
2014-12-15 12:55:00,180.42,180.67,180.42,180.52,4600.0,107.3635,107.5123,107.3635,107.423,4600.0
2014-12-15 13:00:00,180.5,180.67,180.38,180.66,6600.0,107.4111,107.5123,107.3397,107.5063,6600.0
2014-12-15 13:05:00,180.66,180.73,180.55,180.6,23000.0,107.5063,107.548,107.4409,107.4706,23000.0
2014-12-15 13:10:00,180.57,180.69,180.15,180.2,15300.0,107.4528,107.5242,107.2029,107.2326,15300.0
2014-12-15 13:15:00,180.18,180.19,179.81,179.81,5700.0,107.2207,107.2267,107.0005,107.0005,5700.0
2014-12-15 13:20:00,179.81,179.89,179.74,179.87,9300.0,107.0005,107.0481,106.9589,107.0362,9300.0
2014-12-15 13:25:00,179.9,179.98,179.84,179.87,14000.0,107.0541,107.1017,107.0184,107.0362,14000.0
2014-12-15 13:30:00,179.85,180.07,179.83,180.07,6100.0,107.0243,107.1553,107.0124,107.1553,6100.0
2014-12-15 13:35:00,180.06,180.13,179.98,179.99,4900.0,107.1493,107.191,107.1017,107.1076,4900.0
2014-12-15 13:40:00,179.99,180.11,179.91,179.92,3600.0,107.1076,107.1791,107.06,107.066,3600.0
2014-12-15 13:45:00,179.95,179.96,179.89,179.93,3200.0,107.0838,107.0898,107.0481,107.0719,3200.0
2014-12-15 13:50:00,179.93,180.0,179.83,179.95,2600.0,107.0719,107.1136,107.0124,107.0838,2600.0
2014-12-15 13:55:00,179.93,179.96,179.75,179.88,4200.0,107.0719,107.0898,106.9648,107.0422,4200.0
2014-12-15 14:00:00,179.9,180.13,179.9,179.99,6100.0,107.0541,107.191,107.0541,107.1076,6100.0
2014-12-15 14:05:00,180.0,180.07,179.97,180.05,4000.0,107.1136,107.1553,107.0957,107.1434,4000.0
2014-12-15 14:10:00,180.09,180.19,180.0,180.06,4400.0,107.1672,107.2267,107.1136,107.1493,4400.0
2014-12-15 14:15:00,180.08,180.16,180.04,180.06,4000.0,107.1612,107.2088,107.1374,107.1493,4000.0
2014-12-15 14:20:00,180.07,180.3,180.0,180.3,5700.0,107.1553,107.2921,107.1136,107.2921,5700.0
2014-12-15 14:25:00,180.34,180.57,180.3,180.48,3700.0,107.3159,107.4528,107.2921,107.3992,3700.0
2014-12-15 14:30:00,180.43,180.45,180.25,180.38,6200.0,107.3695,107.3814,107.2624,107.3397,6200.0
2014-12-15 14:35:00,180.34,180.72,180.3,180.49,7400.0,107.3159,107.5421,107.2921,107.4052,7400.0
2014-12-15 14:40:00,180.5,180.5,180.25,180.27,10500.0,107.4111,107.4111,107.2624,107.2743,10500.0
2014-12-15 14:45:00,180.23,180.37,180.19,180.26,16400.0,107.2505,107.3338,107.2267,107.2683,16400.0
2014-12-15 14:50:00,180.21,180.38,180.14,180.37,10300.0,107.2386,107.3397,107.1969,107.3338,10300.0
2014-12-15 14:55:00,180.28,180.49,180.28,180.41,5700.0,107.2802,107.4052,107.2802,107.3576,5700.0
2014-12-15 15:00:00,180.43,180.66,180.36,180.55,5000.0,107.3695,107.5063,107.3278,107.4409,5000.0
2014-12-15 15:05:00,180.48,180.69,180.46,180.64,4500.0,107.3992,107.5242,107.3873,107.4944,4500.0
2014-12-15 15:10:00,180.65,180.79,180.62,180.69,9200.0,107.5004,107.5837,107.4825,107.5242,9200.0
2014-12-15 15:15:00,180.65,180.72,180.6,180.7,11900.0,107.5004,107.5421,107.4706,107.5302,11900.0
2014-12-15 15:20:00,180.7,180.8,180.61,180.62,14000.0,107.5302,107.5897,107.4766,107.4825,14000.0
2014-12-15 15:25:00,180.59,180.81,180.58,180.67,23800.0,107.4647,107.5956,107.4587,107.5123,23800.0
2014-12-15 15:30:00,180.67,180.72,180.54,180.59,32600.0,107.5123,107.5421,107.4349,107.4647,32600.0
2014-12-15 15:35:00,180.61,180.99,180.6,180.88,20100.0,107.4766,107.7027,107.4706,107.6373,20100.0
2014-12-15 15:40:00,180.86,180.86,180.64,180.73,16700.0,107.6254,107.6254,107.4944,107.548,16700.0
2014-12-15 15:45:00,180.68,180.7,180.51,180.66,38800.0,107.5183,107.5302,107.4171,107.5063,38800.0
2014-12-15 15:50:00,180.66,180.77,180.64,180.67,18900.0,107.5063,107.5718,107.4944,107.5123,18900.0
2014-12-15 15:55:00,180.66,180.67,180.32,180.32,69500.0,107.5063,107.5123,107.304,107.304,69500.0
2014-12-16 09:30:00,180.13,180.26,179.31,180.1,19900.0,107.191,107.2683,106.703,107.1731,19900.0
2014-12-16 09:35:00,180.1,180.6,179.74,179.99,17400.0,107.1731,107.4706,106.9589,107.1076,17400.0
2014-12-16 09:40:00,179.78,179.84,179.62,179.69,7500.0,106.9827,107.0184,106.8875,106.9291,7500.0
2014-12-16 09:45:00,179.81,179.82,179.0,179.02,15800.0,107.0005,107.0065,106.5185,106.5304,15800.0
2014-12-16 09:50:00,179.02,179.27,179.01,179.06,6700.0,106.5304,106.6792,106.5245,106.5542,6700.0
2014-12-16 09:55:00,178.98,178.98,178.63,178.63,6700.0,106.5066,106.5066,106.2983,106.2983,6700.0
2014-12-16 10:00:00,178.53,178.8,178.47,178.58,12300.0,106.2388,106.3995,106.2031,106.2686,12300.0
2014-12-16 10:05:00,178.62,178.9,178.29,178.41,5100.0,106.2924,106.459,106.096,106.1674,5100.0
2014-12-16 10:10:00,178.42,178.56,178.33,178.4,8300.0,106.1734,106.2567,106.1198,106.1615,8300.0
2014-12-16 10:15:00,178.32,178.95,178.32,178.8,15200.0,106.1139,106.4888,106.1139,106.3995,15200.0
2014-12-16 10:20:00,178.81,179.22,178.75,179.15,11100.0,106.4055,106.6494,106.3698,106.6078,11100.0
2014-12-16 10:25:00,179.21,179.43,179.15,179.19,5000.0,106.6435,106.7744,106.6078,106.6316,5000.0
2014-12-16 10:30:00,179.16,179.3,178.93,179.17,6700.0,106.6137,106.697,106.4769,106.6197,6700.0
2014-12-16 10:35:00,179.13,179.68,179.12,179.66,8200.0,106.5959,106.9232,106.5899,106.9113,8200.0
2014-12-16 10:40:00,179.61,179.85,179.47,179.79,7100.0,106.8815,107.0243,106.7982,106.9886,7100.0
2014-12-16 10:45:00,179.8,180.04,179.75,179.89,24600.0,106.9946,107.1374,106.9648,107.0481,24600.0
2014-12-16 10:50:00,179.87,180.14,179.81,180.14,5700.0,107.0362,107.1969,107.0005,107.1969,5700.0
2014-12-16 10:55:00,180.1,180.48,180.06,180.32,5000.0,107.1731,107.3992,107.1493,107.304,5000.0
2014-12-16 11:00:00,180.29,180.3,179.9,179.9,4400.0,107.2862,107.2921,107.0541,107.0541,4400.0
2014-12-16 11:05:00,179.97,180.18,179.88,179.88,3500.0,107.0957,107.2207,107.0422,107.0422,3500.0
2014-12-16 11:10:00,179.81,180.02,179.74,179.92,8900.0,107.0005,107.1255,106.9589,107.066,8900.0
2014-12-16 11:15:00,180.01,180.44,179.98,180.44,7800.0,107.1196,107.3754,107.1017,107.3754,7800.0
2014-12-16 11:20:00,180.41,180.72,180.41,180.68,6100.0,107.3576,107.5421,107.3576,107.5183,6100.0
2014-12-16 11:25:00,180.66,181.29,180.56,181.12,15700.0,107.5063,107.8812,107.4468,107.7801,15700.0
2014-12-16 11:30:00,181.13,181.15,180.94,181.04,7400.0,107.786,107.7979,107.673,107.7325,7400.0
2014-12-16 11:35:00,181.0,181.1,180.64,180.64,11900.0,107.7087,107.7682,107.4944,107.4944,11900.0
2014-12-16 11:40:00,180.75,181.1,180.64,180.95,6800.0,107.5599,107.7682,107.4944,107.6789,6800.0
2014-12-16 11:45:00,180.83,181.1,180.82,181.1,4300.0,107.6075,107.7682,107.6016,107.7682,4300.0
2014-12-16 11:50:00,181.07,181.18,180.95,181.13,7600.0,107.7503,107.8158,107.6789,107.786,7600.0
2014-12-16 11:55:00,181.13,181.25,181.06,181.18,6100.0,107.786,107.8574,107.7444,107.8158,6100.0
2014-12-16 12:00:00,181.27,181.42,181.03,181.13,8200.0,107.8693,107.9586,107.7265,107.786,8200.0
2014-12-16 12:05:00,181.15,181.15,181.0,181.04,2600.0,107.7979,107.7979,107.7087,107.7325,2600.0
2014-12-16 12:10:00,181.13,181.29,180.99,181.01,4600.0,107.786,107.8812,107.7027,107.7146,4600.0
2014-12-16 12:15:00,180.92,181.15,180.9,181.04,5700.0,107.6611,107.7979,107.6492,107.7325,5700.0
2014-12-16 12:20:00,181.03,181.03,180.87,181.03,5400.0,107.7265,107.7265,107.6313,107.7265,5400.0
2014-12-16 12:25:00,181.06,181.19,180.9,181.02,6200.0,107.7444,107.8217,107.6492,107.7206,6200.0
2014-12-16 12:30:00,181.09,181.19,180.98,181.09,4000.0,107.7622,107.8217,107.6968,107.7622,4000.0
2014-12-16 12:35:00,181.06,181.15,180.91,181.15,3500.0,107.7444,107.7979,107.6551,107.7979,3500.0
2014-12-16 12:40:00,181.14,181.15,180.97,181.0,15600.0,107.792,107.7979,107.6908,107.7087,15600.0
2014-12-16 12:45:00,180.97,181.03,180.81,180.99,3700.0,107.6908,107.7265,107.5956,107.7027,3700.0
2014-12-16 12:50:00,181.04,181.13,180.89,181.02,3300.0,107.7325,107.786,107.6432,107.7206,3300.0
2014-12-16 12:55:00,181.02,181.15,180.94,180.94,4100.0,107.7206,107.7979,107.673,107.673,4100.0
2014-12-16 13:00:00,181.02,181.24,181.02,181.04,3500.0,107.7206,107.8515,107.7206,107.7325,3500.0
2014-12-16 13:05:00,181.1,181.11,180.82,180.82,3000.0,107.7682,107.7741,107.6016,107.6016,3000.0
2014-12-16 13:10:00,180.81,180.82,180.57,180.61,8500.0,107.5956,107.6016,107.4528,107.4766,8500.0
2014-12-16 13:15:00,180.62,180.79,180.27,180.53,7900.0,107.4825,107.5837,107.2743,107.429,7900.0
2014-12-16 13:20:00,180.46,180.61,180.36,180.42,3000.0,107.3873,107.4766,107.3278,107.3635,3000.0
2014-12-16 13:25:00,180.38,180.64,180.34,180.48,4100.0,107.3397,107.4944,107.3159,107.3992,4100.0
2014-12-16 13:30:00,180.5,180.59,180.23,180.5,3200.0,107.4111,107.4647,107.2505,107.4111,3200.0
2014-12-16 13:35:00,180.74,180.78,180.58,180.78,3400.0,107.554,107.5778,107.4587,107.5778,3400.0
2014-12-16 13:40:00,180.75,180.99,180.74,180.86,6000.0,107.5599,107.7027,107.554,107.6254,6000.0
2014-12-16 13:45:00,180.83,180.83,180.54,180.59,4400.0,107.6075,107.6075,107.4349,107.4647,4400.0
2014-12-16 13:50:00,180.52,180.94,180.52,180.81,4800.0,107.423,107.673,107.423,107.5956,4800.0
2014-12-16 13:55:00,180.8,180.91,180.66,180.68,4300.0,107.5897,107.6551,107.5063,107.5183,4300.0
2014-12-16 14:00:00,180.68,180.7,180.41,180.42,1900.0,107.5183,107.5302,107.3576,107.3635,1900.0
2014-12-16 14:05:00,180.43,180.75,180.43,180.73,4500.0,107.3695,107.5599,107.3695,107.548,4500.0
2014-12-16 14:10:00,180.64,180.75,180.55,180.6,2900.0,107.4944,107.5599,107.4409,107.4706,2900.0
2014-12-16 14:15:00,180.61,180.61,180.44,180.54,3100.0,107.4766,107.4766,107.3754,107.4349,3100.0
2014-12-16 14:20:00,180.51,180.67,180.47,180.47,3000.0,107.4171,107.5123,107.3933,107.3933,3000.0
2014-12-16 14:25:00,180.43,180.7,180.43,180.6,2800.0,107.3695,107.5302,107.3695,107.4706,2800.0
2014-12-16 14:30:00,180.65,180.79,180.45,180.49,3500.0,107.5004,107.5837,107.3814,107.4052,3500.0
2014-12-16 14:35:00,180.47,180.57,180.4,180.48,4300.0,107.3933,107.4528,107.3516,107.3992,4300.0
2014-12-16 14:40:00,180.46,180.66,180.43,180.54,3900.0,107.3873,107.5063,107.3695,107.4349,3900.0
2014-12-16 14:45:00,180.44,180.49,180.39,180.45,1800.0,107.3754,107.4052,107.3457,107.3814,1800.0
2014-12-16 14:50:00,180.29,180.3,180.03,180.16,5000.0,107.2862,107.2921,107.1315,107.2088,5000.0
2014-12-16 14:55:00,180.11,180.26,180.09,180.17,2700.0,107.1791,107.2683,107.1672,107.2148,2700.0
2014-12-16 15:00:00,180.17,180.33,179.96,180.21,9600.0,107.2148,107.31,107.0898,107.2386,9600.0
2014-12-16 15:05:00,180.2,180.34,180.05,180.17,7200.0,107.2326,107.3159,107.1434,107.2148,7200.0
2014-12-16 15:10:00,180.2,180.22,180.09,180.14,9800.0,107.2326,107.2445,107.1672,107.1969,9800.0
2014-12-16 15:15:00,180.14,180.23,180.08,180.13,10900.0,107.1969,107.2505,107.1612,107.191,10900.0
2014-12-16 15:20:00,180.18,180.35,180.1,180.2,21400.0,107.2207,107.3219,107.1731,107.2326,21400.0
2014-12-16 15:25:00,180.0,180.05,179.88,179.95,13400.0,107.1136,107.1434,107.0422,107.0838,13400.0
2014-12-16 15:30:00,179.89,180.38,179.88,180.23,11400.0,107.0481,107.3397,107.0422,107.2505,11400.0
2014-12-16 15:35:00,180.23,180.34,180.05,180.07,25200.0,107.2505,107.3159,107.1434,107.1553,25200.0
2014-12-16 15:40:00,180.11,180.13,179.77,179.86,29500.0,107.1791,107.191,106.9767,107.0303,29500.0
2014-12-16 15:45:00,179.83,180.04,179.67,179.81,42800.0,107.0124,107.1374,106.9172,107.0005,42800.0
2014-12-16 15:50:00,179.81,179.82,179.28,179.46,90000.0,107.0005,107.0065,106.6851,106.7923,90000.0
2014-12-16 15:55:00,179.47,179.53,179.18,179.22,89400.0,106.7982,106.8339,106.6256,106.6494,89400.0
2014-12-17 09:30:00,180.0,181.0,179.83,180.84,22800.0,107.1136,107.7087,107.0124,107.6135,22800.0
2014-12-17 09:35:00,181.0,181.28,180.35,180.48,17400.0,107.7087,107.8753,107.3219,107.3992,17400.0
2014-12-17 09:40:00,180.69,180.89,180.1,180.1,8200.0,107.5242,107.6432,107.1731,107.1731,8200.0
2014-12-17 09:45:00,180.1,180.17,179.58,179.89,12800.0,107.1731,107.2148,106.8637,107.0481,12800.0
2014-12-17 09:50:00,179.83,180.32,179.79,179.88,11100.0,107.0124,107.304,106.9886,107.0422,11100.0
2014-12-17 09:55:00,179.85,180.38,179.74,180.21,7100.0,107.0243,107.3397,106.9589,107.2386,7100.0
2014-12-17 10:00:00,180.21,180.21,179.56,179.9,5500.0,107.2386,107.2386,106.8518,107.0541,5500.0
2014-12-17 10:05:00,179.86,179.93,179.59,179.82,8000.0,107.0303,107.0719,106.8696,107.0065,8000.0
2014-12-17 10:10:00,179.85,180.12,179.8,180.12,9000.0,107.0243,107.185,106.9946,107.185,9000.0
2014-12-17 10:15:00,180.08,180.08,179.65,179.97,5300.0,107.1612,107.1612,106.9053,107.0957,5300.0
2014-12-17 10:20:00,179.96,180.01,179.7,179.76,5800.0,107.0898,107.1196,106.9351,106.9708,5800.0
2014-12-17 10:25:00,179.73,179.93,179.57,179.78,10800.0,106.9529,107.0719,106.8577,106.9827,10800.0
2014-12-17 10:30:00,179.83,180.05,179.71,179.93,13600.0,107.0124,107.1434,106.941,107.0719,13600.0
2014-12-17 10:35:00,179.96,180.25,179.94,180.01,19800.0,107.0898,107.2624,107.0779,107.1196,19800.0
2014-12-17 10:40:00,179.99,180.11,179.95,180.1,5200.0,107.1076,107.1791,107.0838,107.1731,5200.0
2014-12-17 10:45:00,180.11,180.48,180.04,180.25,12400.0,107.1791,107.3992,107.1374,107.2624,12400.0
2014-12-17 10:50:00,180.21,180.3,180.12,180.14,4900.0,107.2386,107.2921,107.185,107.1969,4900.0
2014-12-17 10:55:00,180.08,180.17,179.98,180.04,4100.0,107.1612,107.2148,107.1017,107.1374,4100.0
2014-12-17 11:00:00,180.02,180.05,179.73,179.79,5500.0,107.1255,107.1434,106.9529,106.9886,5500.0
2014-12-17 11:05:00,179.74,179.76,179.56,179.64,5300.0,106.9589,106.9708,106.8518,106.8994,5300.0
2014-12-17 11:10:00,179.58,179.66,179.49,179.52,3700.0,106.8637,106.9113,106.8101,106.828,3700.0
2014-12-17 11:15:00,179.55,179.7,179.46,179.7,6100.0,106.8458,106.9351,106.7923,106.9351,6100.0
2014-12-17 11:20:00,179.7,179.88,179.65,179.86,5800.0,106.9351,107.0422,106.9053,107.0303,5800.0
2014-12-17 11:25:00,179.94,179.94,179.78,179.86,5900.0,107.0779,107.0779,106.9827,107.0303,5900.0
2014-12-17 11:30:00,179.97,180.0,179.73,179.73,3800.0,107.0957,107.1136,106.9529,106.9529,3800.0
2014-12-17 11:35:00,179.72,180.25,179.72,180.19,4900.0,106.947,107.2624,106.947,107.2267,4900.0
2014-12-17 11:40:00,180.23,180.3,180.14,180.14,2900.0,107.2505,107.2921,107.1969,107.1969,2900.0
2014-12-17 11:45:00,180.15,180.38,180.14,180.28,2800.0,107.2029,107.3397,107.1969,107.2802,2800.0
2014-12-17 11:50:00,180.44,180.67,180.41,180.49,6400.0,107.3754,107.5123,107.3576,107.4052,6400.0
2014-12-17 11:55:00,180.48,180.67,180.36,180.52,6200.0,107.3992,107.5123,107.3278,107.423,6200.0
2014-12-17 12:00:00,180.52,180.77,180.47,180.68,6100.0,107.423,107.5718,107.3933,107.5183,6100.0
2014-12-17 12:05:00,180.68,180.73,180.47,180.6,4900.0,107.5183,107.548,107.3933,107.4706,4900.0
2014-12-17 12:10:00,180.58,180.66,180.46,180.47,3000.0,107.4587,107.5063,107.3873,107.3933,3000.0
2014-12-17 12:15:00,180.47,180.65,180.47,180.49,1900.0,107.3933,107.5004,107.3933,107.4052,1900.0
2014-12-17 12:20:00,180.55,180.7,180.45,180.48,7100.0,107.4409,107.5302,107.3814,107.3992,7100.0
2014-12-17 12:25:00,180.43,180.61,180.39,180.56,5100.0,107.3695,107.4766,107.3457,107.4468,5100.0
2014-12-17 12:30:00,180.57,180.68,180.57,180.66,1400.0,107.4528,107.5183,107.4528,107.5063,1400.0
2014-12-17 12:35:00,180.67,180.85,180.61,180.61,4000.0,107.5123,107.6194,107.4766,107.4766,4000.0
2014-12-17 12:40:00,180.67,180.79,180.63,180.77,3800.0,107.5123,107.5837,107.4885,107.5718,3800.0
2014-12-17 12:45:00,180.71,180.78,180.66,180.72,4100.0,107.5361,107.5778,107.5063,107.5421,4100.0
2014-12-17 12:50:00,180.79,180.9,180.64,180.7,6100.0,107.5837,107.6492,107.4944,107.5302,6100.0
2014-12-17 12:55:00,180.67,180.81,180.67,180.78,4500.0,107.5123,107.5956,107.5123,107.5778,4500.0
2014-12-17 13:00:00,180.79,180.87,180.76,180.85,4200.0,107.5837,107.6313,107.5659,107.6194,4200.0
2014-12-17 13:05:00,180.84,180.97,180.83,180.85,2600.0,107.6135,107.6908,107.6075,107.6194,2600.0
2014-12-17 13:10:00,180.88,180.98,180.8,180.98,3600.0,107.6373,107.6968,107.5897,107.6968,3600.0
2014-12-17 13:15:00,181.06,181.21,181.01,181.21,3700.0,107.7444,107.8336,107.7146,107.8336,3700.0
2014-12-17 13:20:00,181.26,181.45,181.19,181.23,4000.0,107.8634,107.9765,107.8217,107.8455,4000.0
2014-12-17 13:25:00,181.16,181.34,181.11,181.32,5600.0,107.8039,107.911,107.7741,107.8991,5600.0
2014-12-17 13:30:00,181.32,181.46,181.19,181.39,3400.0,107.8991,107.9824,107.8217,107.9408,3400.0
2014-12-17 13:35:00,181.38,181.52,181.26,181.48,5200.0,107.9348,108.0181,107.8634,107.9943,5200.0
2014-12-17 13:40:00,181.5,181.69,181.45,181.61,3400.0,108.0062,108.1193,107.9765,108.0717,3400.0
2014-12-17 13:45:00,181.61,181.61,181.41,181.49,6100.0,108.0717,108.0717,107.9527,108.0003,6100.0
2014-12-17 13:50:00,181.46,181.49,181.24,181.24,7300.0,107.9824,108.0003,107.8515,107.8515,7300.0
2014-12-17 13:55:00,181.21,181.58,181.02,181.44,5600.0,107.8336,108.0538,107.7206,107.9705,5600.0
2014-12-17 14:00:00,181.44,183.3,181.35,182.67,22400.0,107.9705,109.0773,107.917,108.7025,22400.0
2014-12-17 14:05:00,182.8,183.02,182.08,182.4,15900.0,108.7798,108.9107,108.3514,108.5418,15900.0
2014-12-17 14:10:00,182.31,182.83,182.23,182.53,18400.0,108.4882,108.7977,108.4406,108.6191,18400.0
2014-12-17 14:15:00,182.65,182.65,182.03,182.17,10200.0,108.6906,108.6906,108.3216,108.4049,10200.0
2014-12-17 14:20:00,182.12,182.4,181.91,182.36,9200.0,108.3752,108.5418,108.2502,108.518,9200.0
2014-12-17 14:25:00,182.23,182.45,181.96,182.04,16600.0,108.4406,108.5715,108.2799,108.3276,16600.0
2014-12-17 14:30:00,182.08,182.11,181.6,181.7,27500.0,108.3514,108.3692,108.0657,108.1252,27500.0
2014-12-17 14:35:00,181.82,181.97,181.65,181.9,21800.0,108.1966,108.2859,108.0955,108.2442,21800.0
2014-12-17 14:40:00,181.9,181.9,181.36,181.47,16700.0,108.2442,108.2442,107.9229,107.9884,16700.0
2014-12-17 14:45:00,181.51,181.51,181.16,181.26,25000.0,108.0122,108.0122,107.8039,107.8634,25000.0
2014-12-17 14:50:00,181.25,181.52,181.16,181.52,11700.0,107.8574,108.0181,107.8039,108.0181,11700.0
2014-12-17 14:55:00,181.48,181.65,181.26,181.26,8800.0,107.9943,108.0955,107.8634,107.8634,8800.0
2014-12-17 15:00:00,181.25,181.32,180.8,180.95,11900.0,107.8574,107.8991,107.5897,107.6789,11900.0
2014-12-17 15:05:00,180.88,181.09,180.84,181.02,6500.0,107.6373,107.7622,107.6135,107.7206,6500.0
2014-12-17 15:10:00,181.01,181.33,180.94,181.29,6300.0,107.7146,107.9051,107.673,107.8812,6300.0
2014-12-17 15:15:00,181.38,181.88,181.34,181.81,8100.0,107.9348,108.2323,107.911,108.1907,8100.0
2014-12-17 15:20:00,181.83,181.84,181.64,181.84,7800.0,108.2026,108.2085,108.0895,108.2085,7800.0
2014-12-17 15:25:00,181.82,182.25,181.75,182.24,8200.0,108.1966,108.4525,108.155,108.4466,8200.0
2014-12-17 15:30:00,182.23,182.69,182.19,182.46,14800.0,108.4406,108.7144,108.4168,108.5775,14800.0
2014-12-17 15:35:00,182.46,182.61,182.3,182.54,17100.0,108.5775,108.6667,108.4823,108.6251,17100.0
2014-12-17 15:40:00,182.54,182.86,182.51,182.74,20500.0,108.6251,108.8155,108.6072,108.7441,20500.0
2014-12-17 15:45:00,182.79,182.87,182.68,182.7,28300.0,108.7739,108.8215,108.7084,108.7203,28300.0
2014-12-17 15:50:00,182.72,182.88,182.55,182.61,29600.0,108.7322,108.8274,108.631,108.6667,29600.0
2014-12-17 15:55:00,182.66,183.2,182.62,182.96,101000.0,108.6965,109.0178,108.6727,108.875,101000.0
2014-12-18 09:30:00,184.29,184.29,183.0,183.59,28500.0,109.6665,109.6665,108.8988,109.2499,28500.0
2014-12-18 09:35:00,183.47,183.5,183.1,183.5,14100.0,109.1785,109.1964,108.9583,109.1964,14100.0
2014-12-18 09:40:00,183.41,183.5,183.23,183.43,9600.0,109.1428,109.1964,109.0357,109.1547,9600.0
2014-12-18 09:45:00,183.55,183.88,183.55,183.83,14000.0,109.2261,109.4225,109.2261,109.3927,14000.0
2014-12-18 09:50:00,183.8,183.87,183.5,183.82,12400.0,109.3749,109.4165,109.1964,109.3868,12400.0
2014-12-18 09:55:00,183.82,183.93,183.5,183.93,10700.0,109.3868,109.4522,109.1964,109.4522,10700.0
2014-12-18 10:00:00,183.78,183.91,183.37,183.37,10200.0,109.363,109.4403,109.119,109.119,10200.0
2014-12-18 10:05:00,183.36,183.88,183.19,183.88,6700.0,109.1131,109.4225,109.0119,109.4225,6700.0
2014-12-18 10:10:00,183.89,184.36,183.74,184.36,17300.0,109.4284,109.7081,109.3392,109.7081,17300.0
2014-12-18 10:15:00,184.28,184.29,183.46,183.67,14100.0,109.6605,109.6665,109.1726,109.2975,14100.0
2014-12-18 10:20:00,183.72,183.72,183.45,183.45,2700.0,109.3273,109.3273,109.1666,109.1666,2700.0
2014-12-18 10:25:00,183.43,183.69,183.35,183.6,5200.0,109.1547,109.3094,109.1071,109.2559,5200.0
2014-12-18 10:30:00,183.51,183.78,183.3,183.61,8600.0,109.2023,109.363,109.0773,109.2618,8600.0
2014-12-18 10:35:00,183.59,183.77,183.51,183.63,5900.0,109.2499,109.357,109.2023,109.2737,5900.0
2014-12-18 10:40:00,183.69,183.71,183.48,183.64,8200.0,109.3094,109.3213,109.1845,109.2797,8200.0
2014-12-18 10:45:00,183.68,183.81,183.56,183.64,15300.0,109.3035,109.3808,109.2321,109.2797,15300.0
2014-12-18 10:50:00,183.5,183.79,183.35,183.72,10900.0,109.1964,109.3689,109.1071,109.3273,10900.0
2014-12-18 10:55:00,183.68,183.8,183.47,183.47,2300.0,109.3035,109.3749,109.1785,109.1785,2300.0
2014-12-18 11:00:00,183.48,183.94,183.48,183.92,12000.0,109.1845,109.4582,109.1845,109.4463,12000.0
2014-12-18 11:05:00,183.85,183.85,183.5,183.7,6000.0,109.4046,109.4046,109.1964,109.3154,6000.0
2014-12-18 11:10:00,183.64,183.68,183.53,183.54,4800.0,109.2797,109.3035,109.2142,109.2202,4800.0
2014-12-18 11:15:00,183.65,183.88,183.59,183.79,4400.0,109.2856,109.4225,109.2499,109.3689,4400.0
2014-12-18 11:20:00,183.84,183.88,183.59,183.79,9100.0,109.3987,109.4225,109.2499,109.3689,9100.0
2014-12-18 11:25:00,183.72,183.91,183.43,183.47,19300.0,109.3273,109.4403,109.1547,109.1785,19300.0
2014-12-18 11:30:00,183.47,183.67,183.47,183.65,4100.0,109.1785,109.2975,109.1785,109.2856,4100.0
2014-12-18 11:35:00,183.71,183.74,183.52,183.6,6200.0,109.3213,109.3392,109.2083,109.2559,6200.0
2014-12-18 11:40:00,183.61,183.65,183.5,183.64,5000.0,109.2618,109.2856,109.1964,109.2797,5000.0
2014-12-18 11:45:00,183.56,183.64,183.38,183.56,9300.0,109.2321,109.2797,109.125,109.2321,9300.0
2014-12-18 11:50:00,183.54,183.69,183.38,183.69,7000.0,109.2202,109.3094,109.125,109.3094,7000.0
2014-12-18 11:55:00,183.67,183.92,183.67,183.88,7300.0,109.2975,109.4463,109.2975,109.4225,7300.0
2014-12-18 12:00:00,183.88,184.08,183.88,184.07,5300.0,109.4225,109.5415,109.4225,109.5356,5300.0
2014-12-18 12:05:00,184.09,184.34,184.09,184.24,5900.0,109.5475,109.6962,109.5475,109.6367,5900.0
2014-12-18 12:10:00,184.16,184.35,184.08,184.2,5000.0,109.5891,109.7022,109.5415,109.6129,5000.0
2014-12-18 12:15:00,184.23,184.41,184.21,184.3,3900.0,109.6308,109.7379,109.6189,109.6724,3900.0
2014-12-18 12:20:00,184.26,184.26,183.94,184.02,9400.0,109.6486,109.6486,109.4582,109.5058,9400.0
2014-12-18 12:25:00,184.13,184.33,184.1,184.1,3000.0,109.5713,109.6903,109.5534,109.5534,3000.0
2014-12-18 12:30:00,184.11,184.3,184.03,184.26,3000.0,109.5594,109.6724,109.5118,109.6486,3000.0
2014-12-18 12:35:00,184.27,184.29,184.08,184.14,4000.0,109.6546,109.6665,109.5415,109.5772,4000.0
2014-12-18 12:40:00,184.15,184.4,184.15,184.35,3500.0,109.5832,109.7319,109.5832,109.7022,3500.0
2014-12-18 12:45:00,184.34,184.43,184.32,184.33,5000.0,109.6962,109.7498,109.6843,109.6903,5000.0
2014-12-18 12:50:00,184.31,184.53,184.28,184.49,4700.0,109.6784,109.8093,109.6605,109.7855,4700.0
2014-12-18 12:55:00,184.39,184.42,184.24,184.39,6100.0,109.726,109.7438,109.6367,109.726,6100.0
2014-12-18 13:00:00,184.39,184.57,184.35,184.57,5700.0,109.726,109.8331,109.7022,109.8331,5700.0
2014-12-18 13:05:00,184.51,184.58,184.28,184.53,6000.0,109.7974,109.839,109.6605,109.8093,6000.0
2014-12-18 13:10:00,184.52,184.53,184.27,184.28,3700.0,109.8033,109.8093,109.6546,109.6605,3700.0
2014-12-18 13:15:00,184.34,184.42,184.27,184.32,3200.0,109.6962,109.7438,109.6546,109.6843,3200.0
2014-12-18 13:20:00,184.38,184.59,184.38,184.42,5400.0,109.72,109.845,109.72,109.7438,5400.0
2014-12-18 13:25:00,184.49,184.49,184.32,184.41,12200.0,109.7855,109.7855,109.6843,109.7379,12200.0
2014-12-18 13:30:00,184.35,184.53,184.35,184.53,9600.0,109.7022,109.8093,109.7022,109.8093,9600.0
2014-12-18 13:35:00,184.48,184.57,184.2,184.21,9900.0,109.7795,109.8331,109.6129,109.6189,9900.0
2014-12-18 13:40:00,184.25,184.34,184.0,184.18,7200.0,109.6427,109.6962,109.4939,109.601,7200.0
2014-12-18 13:45:00,184.16,184.27,184.12,184.2,5900.0,109.5891,109.6546,109.5653,109.6129,5900.0
2014-12-18 13:50:00,184.2,184.3,184.17,184.3,2400.0,109.6129,109.6724,109.5951,109.6724,2400.0
2014-12-18 13:55:00,184.28,184.39,184.13,184.39,6300.0,109.6605,109.726,109.5713,109.726,6300.0
2014-12-18 14:00:00,184.39,184.46,184.31,184.44,5500.0,109.726,109.7676,109.6784,109.7557,5500.0
2014-12-18 14:05:00,184.44,184.44,184.39,184.43,2700.0,109.7557,109.7557,109.726,109.7498,2700.0
2014-12-18 14:10:00,184.49,184.63,184.49,184.61,5300.0,109.7855,109.8688,109.7855,109.8569,5300.0
2014-12-18 14:15:00,184.58,184.7,184.51,184.6,10100.0,109.839,109.9105,109.7974,109.8509,10100.0
2014-12-18 14:20:00,184.54,184.6,184.51,184.52,5300.0,109.8152,109.8509,109.7974,109.8033,5300.0
2014-12-18 14:25:00,184.52,184.61,184.47,184.55,8600.0,109.8033,109.8569,109.7736,109.8212,8600.0
2014-12-18 14:30:00,184.53,184.59,184.32,184.55,13000.0,109.8093,109.845,109.6843,109.8212,13000.0
2014-12-18 14:35:00,184.55,184.62,184.4,184.62,7800.0,109.8212,109.8628,109.7319,109.8628,7800.0
2014-12-18 14:40:00,184.54,184.6,184.45,184.47,5800.0,109.8152,109.8509,109.7617,109.7736,5800.0
2014-12-18 14:45:00,184.46,184.54,184.34,184.34,6700.0,109.7676,109.8152,109.6962,109.6962,6700.0
2014-12-18 14:50:00,184.32,184.53,184.26,184.5,8300.0,109.6843,109.8093,109.6486,109.7914,8300.0
2014-12-18 14:55:00,184.5,184.57,184.39,184.57,12000.0,109.7914,109.8331,109.726,109.8331,12000.0
2014-12-18 15:00:00,184.62,184.7,184.48,184.63,8100.0,109.8628,109.9105,109.7795,109.8688,8100.0
2014-12-18 15:05:00,184.67,184.83,184.65,184.69,9400.0,109.8926,109.9878,109.8807,109.9045,9400.0
2014-12-18 15:10:00,184.66,184.82,184.63,184.77,10300.0,109.8867,109.9819,109.8688,109.9521,10300.0
2014-12-18 15:15:00,184.79,184.82,184.66,184.68,8400.0,109.964,109.9819,109.8867,109.8986,8400.0
2014-12-18 15:20:00,184.74,184.76,184.58,184.58,10400.0,109.9343,109.9462,109.839,109.839,10400.0
2014-12-18 15:25:00,184.59,184.8,184.59,184.72,7000.0,109.845,109.97,109.845,109.9224,7000.0
2014-12-18 15:30:00,184.72,184.9,184.72,184.74,10200.0,109.9224,110.0295,109.9224,109.9343,10200.0
2014-12-18 15:35:00,184.7,184.87,184.69,184.72,18700.0,109.9105,110.0116,109.9045,109.9224,18700.0
2014-12-18 15:40:00,184.69,184.96,184.69,184.72,14300.0,109.9045,110.0652,109.9045,109.9224,14300.0
2014-12-18 15:45:00,184.7,184.93,184.7,184.86,17500.0,109.9105,110.0473,109.9105,110.0057,17500.0
2014-12-18 15:50:00,184.85,185.2,184.84,185.01,40900.0,109.9997,110.208,109.9938,110.0949,40900.0
2014-12-18 15:55:00,184.99,185.51,184.99,185.42,117300.0,110.083,110.3925,110.083,110.3389,117300.0
2014-12-19 09:30:00,185.66,185.95,184.9,185.47,397600.0,110.4817,110.6543,110.0295,110.3687,397600.0
2014-12-19 09:35:00,185.45,185.81,185.16,185.24,13400.0,110.3568,110.571,110.1842,110.2318,13400.0
2014-12-19 09:40:00,185.43,185.62,184.98,185.18,16600.0,110.3449,110.4579,110.0771,110.1961,16600.0
2014-12-19 09:45:00,185.1,185.51,184.99,185.33,10900.0,110.1485,110.3925,110.083,110.2854,10900.0
2014-12-19 09:50:00,185.52,185.52,184.84,184.99,17600.0,110.3984,110.3984,109.9938,110.083,17600.0
2014-12-19 09:55:00,184.94,185.2,184.85,185.15,7100.0,110.0533,110.208,109.9997,110.1782,7100.0
2014-12-19 10:00:00,185.17,185.56,185.1,185.36,11300.0,110.1901,110.4222,110.1485,110.3032,11300.0
2014-12-19 10:05:00,185.36,185.42,185.21,185.3,11000.0,110.3032,110.3389,110.2139,110.2675,11000.0
2014-12-19 10:10:00,185.34,185.48,185.31,185.33,5300.0,110.2913,110.3746,110.2735,110.2854,5300.0
2014-12-19 10:15:00,185.26,185.34,185.13,185.16,7900.0,110.2437,110.2913,110.1663,110.1842,7900.0
2014-12-19 10:20:00,185.17,185.25,184.93,185.1,4300.0,110.1901,110.2377,110.0473,110.1485,4300.0
2014-12-19 10:25:00,185.14,185.5,185.12,185.42,12500.0,110.1723,110.3865,110.1604,110.3389,12500.0
2014-12-19 10:30:00,185.42,185.5,185.26,185.43,14400.0,110.3389,110.3865,110.2437,110.3449,14400.0
2014-12-19 10:35:00,185.39,185.39,185.22,185.28,8800.0,110.3211,110.3211,110.2199,110.2556,8800.0
2014-12-19 10:40:00,185.31,185.44,185.21,185.27,4600.0,110.2735,110.3508,110.2139,110.2496,4600.0
2014-12-19 10:45:00,185.23,185.3,185.17,185.26,8900.0,110.2258,110.2675,110.1901,110.2437,8900.0
2014-12-19 10:50:00,185.25,185.33,185.14,185.14,8800.0,110.2377,110.2854,110.1723,110.1723,8800.0
2014-12-19 10:55:00,185.18,185.33,185.18,185.3,6900.0,110.1961,110.2854,110.1961,110.2675,6900.0
2014-12-19 11:00:00,185.33,185.33,184.91,185.04,22800.0,110.2854,110.2854,110.0354,110.1128,22800.0
2014-12-19 11:05:00,185.04,185.23,185.04,185.1,8300.0,110.1128,110.2258,110.1128,110.1485,8300.0
2014-12-19 11:10:00,185.11,185.25,185.1,185.19,7500.0,110.1544,110.2377,110.1485,110.202,7500.0
2014-12-19 11:15:00,185.15,185.38,185.11,185.32,8500.0,110.1782,110.3151,110.1544,110.2794,8500.0
2014-12-19 11:20:00,185.31,185.41,185.02,185.1,7500.0,110.2735,110.333,110.1009,110.1485,7500.0
2014-12-19 11:25:00,185.1,185.26,185.02,185.15,7800.0,110.1485,110.2437,110.1009,110.1782,7800.0
2014-12-19 11:30:00,185.07,185.21,185.04,185.16,5800.0,110.1306,110.2139,110.1128,110.1842,5800.0
2014-12-19 11:35:00,185.16,185.17,184.57,184.68,16400.0,110.1842,110.1901,109.8331,109.8986,16400.0
2014-12-19 11:40:00,184.69,184.89,184.6,184.88,9500.0,109.9045,110.0235,109.8509,110.0176,9500.0
2014-12-19 11:45:00,184.88,184.92,184.49,184.62,18700.0,110.0176,110.0414,109.7855,109.8628,18700.0
2014-12-19 11:50:00,184.64,184.77,184.64,184.67,3900.0,109.8748,109.9521,109.8748,109.8926,3900.0
2014-12-19 11:55:00,184.66,184.79,184.65,184.72,7800.0,109.8867,109.964,109.8807,109.9224,7800.0
2014-12-19 12:00:00,184.72,184.79,184.56,184.75,6100.0,109.9224,109.964,109.8271,109.9402,6100.0
2014-12-19 12:05:00,184.75,184.75,184.57,184.62,5100.0,109.9402,109.9402,109.8331,109.8628,5100.0
2014-12-19 12:10:00,184.61,184.69,184.38,184.48,9800.0,109.8569,109.9045,109.72,109.7795,9800.0
2014-12-19 12:15:00,184.45,184.56,184.45,184.54,4800.0,109.7617,109.8271,109.7617,109.8152,4800.0
2014-12-19 12:20:00,184.54,184.54,184.36,184.39,5800.0,109.8152,109.8152,109.7081,109.726,5800.0
2014-12-19 12:25:00,184.41,184.64,184.41,184.64,2900.0,109.7379,109.8748,109.7379,109.8748,2900.0
2014-12-19 12:30:00,184.63,184.64,184.5,184.57,3800.0,109.8688,109.8748,109.7914,109.8331,3800.0
2014-12-19 12:35:00,184.6,184.73,184.5,184.55,8900.0,109.8509,109.9283,109.7914,109.8212,8900.0
2014-12-19 12:40:00,184.53,184.73,184.5,184.71,2600.0,109.8093,109.9283,109.7914,109.9164,2600.0
2014-12-19 12:45:00,184.74,184.86,184.67,184.86,4300.0,109.9343,110.0057,109.8926,110.0057,4300.0
2014-12-19 12:50:00,184.84,184.92,184.73,184.73,5100.0,109.9938,110.0414,109.9283,109.9283,5100.0
2014-12-19 12:55:00,184.75,184.77,184.47,184.49,11800.0,109.9402,109.9521,109.7736,109.7855,11800.0
2014-12-19 13:00:00,184.5,184.57,184.49,184.51,4000.0,109.7914,109.8331,109.7855,109.7974,4000.0
2014-12-19 13:05:00,184.47,184.55,184.46,184.5,6900.0,109.7736,109.8212,109.7676,109.7914,6900.0
2014-12-19 13:10:00,184.47,184.49,184.39,184.44,4700.0,109.7736,109.7855,109.726,109.7557,4700.0
2014-12-19 13:15:00,184.45,184.47,184.4,184.43,5200.0,109.7617,109.7736,109.7319,109.7498,5200.0
2014-12-19 13:20:00,184.46,184.49,184.39,184.48,7400.0,109.7676,109.7855,109.726,109.7795,7400.0
2014-12-19 13:25:00,184.5,184.66,184.5,184.66,2300.0,109.7914,109.8867,109.7914,109.8867,2300.0
2014-12-19 13:30:00,184.64,184.65,184.5,184.5,7100.0,109.8748,109.8807,109.7914,109.7914,7100.0
2014-12-19 13:35:00,184.49,184.52,184.45,184.52,6800.0,109.7855,109.8033,109.7617,109.8033,6800.0
2014-12-19 13:40:00,184.51,184.66,184.48,184.66,4300.0,109.7974,109.8867,109.7795,109.8867,4300.0
2014-12-19 13:45:00,184.67,184.71,184.6,184.67,4500.0,109.8926,109.9164,109.8509,109.8926,4500.0
2014-12-19 13:50:00,184.67,184.75,184.63,184.68,6200.0,109.8926,109.9402,109.8688,109.8986,6200.0
2014-12-19 13:55:00,184.71,184.77,184.65,184.75,4300.0,109.9164,109.9521,109.8807,109.9402,4300.0
2014-12-19 14:00:00,184.76,184.85,184.61,184.85,15500.0,109.9462,109.9997,109.8569,109.9997,15500.0
2014-12-19 14:05:00,184.82,185.02,184.77,184.99,8200.0,109.9819,110.1009,109.9521,110.083,8200.0
2014-12-19 14:10:00,185.0,185.05,184.93,184.96,9900.0,110.089,110.1187,110.0473,110.0652,9900.0
2014-12-19 14:15:00,184.95,184.95,184.8,184.84,2600.0,110.0592,110.0592,109.97,109.9938,2600.0
2014-12-19 14:20:00,184.8,184.8,184.73,184.8,2500.0,109.97,109.97,109.9283,109.97,2500.0
2014-12-19 14:25:00,184.81,184.87,184.8,184.83,5100.0,109.9759,110.0116,109.97,109.9878,5100.0
2014-12-19 14:30:00,184.81,184.9,184.76,184.83,6000.0,109.9759,110.0295,109.9462,109.9878,6000.0
2014-12-19 14:35:00,184.84,184.87,184.74,184.81,12200.0,109.9938,110.0116,109.9343,109.9759,12200.0
2014-12-19 14:40:00,184.81,184.86,184.75,184.77,22300.0,109.9759,110.0057,109.9402,109.9521,22300.0
2014-12-19 14:45:00,184.8,184.86,184.7,184.81,10900.0,109.97,110.0057,109.9105,109.9759,10900.0
2014-12-19 14:50:00,184.81,185.1,184.81,185.09,4600.0,109.9759,110.1485,109.9759,110.1425,4600.0
2014-12-19 14:55:00,185.17,185.21,185.08,185.15,12100.0,110.1901,110.2139,110.1366,110.1782,12100.0
2014-12-19 15:00:00,185.16,185.16,185.06,185.11,6000.0,110.1842,110.1842,110.1247,110.1544,6000.0
2014-12-19 15:05:00,185.09,185.12,184.98,185.12,7300.0,110.1425,110.1604,110.0771,110.1604,7300.0
2014-12-19 15:10:00,185.09,185.18,184.81,185.08,16300.0,110.1425,110.1961,109.9759,110.1366,16300.0
2014-12-19 15:15:00,185.11,185.15,184.99,185.06,10300.0,110.1544,110.1782,110.083,110.1247,10300.0
2014-12-19 15:20:00,185.08,185.17,185.01,185.01,13200.0,110.1366,110.1901,110.0949,110.0949,13200.0
2014-12-19 15:25:00,185.02,185.1,184.95,185.08,12000.0,110.1009,110.1485,110.0592,110.1366,12000.0
2014-12-19 15:30:00,185.09,185.25,185.08,185.2,20900.0,110.1425,110.2377,110.1366,110.208,20900.0
2014-12-19 15:35:00,185.22,185.47,185.21,185.36,15800.0,110.2199,110.3687,110.2139,110.3032,15800.0
2014-12-19 15:40:00,185.35,185.36,185.06,185.07,21400.0,110.2973,110.3032,110.1247,110.1306,21400.0
2014-12-19 15:45:00,185.07,185.2,184.97,185.07,62200.0,110.1306,110.208,110.0711,110.1306,62200.0
2014-12-19 15:50:00,185.05,185.08,184.77,184.79,46400.0,110.1187,110.1366,109.9521,109.964,46400.0
2014-12-19 15:55:00,184.79,184.84,184.29,184.36,232200.0,109.964,109.9938,109.6665,109.7081,232200.0
2014-12-22 09:30:00,185.03,186.18,184.27,186.0,27100.0,110.1068,110.7912,109.6546,110.6841,27100.0
2014-12-22 09:35:00,185.88,186.36,185.82,185.92,20900.0,110.6126,110.8983,110.5769,110.6364,20900.0
2014-12-22 09:40:00,186.0,186.2,185.92,186.2,14500.0,110.6841,110.8031,110.6364,110.8031,14500.0
2014-12-22 09:45:00,186.24,186.26,186.05,186.05,2500.0,110.8269,110.8388,110.7138,110.7138,2500.0
2014-12-22 09:50:00,186.16,186.39,186.1,186.3,18600.0,110.7793,110.9161,110.7436,110.8626,18600.0
2014-12-22 09:55:00,186.2,186.4,186.09,186.09,4800.0,110.8031,110.9221,110.7376,110.7376,4800.0
2014-12-22 10:00:00,186.09,186.22,185.9,186.02,5300.0,110.7376,110.815,110.6245,110.696,5300.0
2014-12-22 10:05:00,185.99,186.08,185.77,185.83,9400.0,110.6781,110.7317,110.5472,110.5829,9400.0
2014-12-22 10:10:00,185.92,186.03,185.35,185.46,18400.0,110.6364,110.7019,110.2973,110.3627,18400.0
2014-12-22 10:15:00,185.46,185.65,185.39,185.51,7300.0,110.3627,110.4758,110.3211,110.3925,7300.0
2014-12-22 10:20:00,185.48,185.59,185.39,185.48,9400.0,110.3746,110.4401,110.3211,110.3746,9400.0
2014-12-22 10:25:00,185.52,185.86,185.4,185.83,24700.0,110.3984,110.6007,110.327,110.5829,24700.0
2014-12-22 10:30:00,185.8,185.92,185.5,185.58,9500.0,110.565,110.6364,110.3865,110.4341,9500.0
2014-12-22 10:35:00,185.59,185.59,185.2,185.32,10500.0,110.4401,110.4401,110.208,110.2794,10500.0
2014-12-22 10:40:00,185.34,185.46,185.11,185.11,10300.0,110.2913,110.3627,110.1544,110.1544,10300.0
2014-12-22 10:45:00,185.17,185.19,184.73,184.84,10800.0,110.1901,110.202,109.9283,109.9938,10800.0
2014-12-22 10:50:00,184.83,185.02,184.83,185.02,15200.0,109.9878,110.1009,109.9878,110.1009,15200.0
2014-12-22 10:55:00,185.02,185.18,185.02,185.07,5500.0,110.1009,110.1961,110.1009,110.1306,5500.0
2014-12-22 11:00:00,185.07,185.07,184.72,184.92,8700.0,110.1306,110.1306,109.9224,110.0414,8700.0
2014-12-22 11:05:00,184.98,185.0,184.86,184.96,4000.0,110.0771,110.089,110.0057,110.0652,4000.0
2014-12-22 11:10:00,184.98,185.31,184.97,185.25,4300.0,110.0771,110.2735,110.0711,110.2377,4300.0
2014-12-22 11:15:00,185.19,185.42,185.16,185.42,4000.0,110.202,110.3389,110.1842,110.3389,4000.0
2014-12-22 11:20:00,185.48,185.59,185.41,185.5,6300.0,110.3746,110.4401,110.333,110.3865,6300.0
2014-12-22 11:25:00,185.47,185.77,185.47,185.75,7000.0,110.3687,110.5472,110.3687,110.5353,7000.0
2014-12-22 11:30:00,185.73,185.85,185.7,185.85,4200.0,110.5234,110.5948,110.5055,110.5948,4200.0
2014-12-22 11:35:00,185.8,185.94,185.7,185.7,5700.0,110.565,110.6483,110.5055,110.5055,5700.0
2014-12-22 11:40:00,185.61,185.73,185.53,185.73,2200.0,110.452,110.5234,110.4044,110.5234,2200.0
2014-12-22 11:45:00,185.7,185.7,185.48,185.48,2900.0,110.5055,110.5055,110.3746,110.3746,2900.0
2014-12-22 11:50:00,185.5,185.58,185.27,185.49,9200.0,110.3865,110.4341,110.2496,110.3806,9200.0
2014-12-22 11:55:00,185.5,185.5,185.31,185.5,5600.0,110.3865,110.3865,110.2735,110.3865,5600.0
2014-12-22 12:00:00,185.54,185.82,185.54,185.77,5800.0,110.4103,110.5769,110.4103,110.5472,5800.0
2014-12-22 12:05:00,185.77,186.0,185.7,186.0,5500.0,110.5472,110.6841,110.5055,110.6841,5500.0
2014-12-22 12:10:00,186.03,186.06,185.93,185.97,5200.0,110.7019,110.7198,110.6424,110.6662,5200.0
2014-12-22 12:15:00,185.98,186.13,185.92,186.13,6400.0,110.6722,110.7614,110.6364,110.7614,6400.0
2014-12-22 12:20:00,186.04,186.12,185.98,186.08,4000.0,110.7079,110.7555,110.6722,110.7317,4000.0
2014-12-22 12:25:00,186.08,186.11,185.92,185.92,3400.0,110.7317,110.7495,110.6364,110.6364,3400.0
2014-12-22 12:30:00,185.95,186.04,185.95,186.02,2500.0,110.6543,110.7079,110.6543,110.696,2500.0
2014-12-22 12:35:00,186.05,186.05,185.96,186.05,4700.0,110.7138,110.7138,110.6603,110.7138,4700.0
2014-12-22 12:40:00,186.07,186.22,186.0,186.17,3500.0,110.7257,110.815,110.6841,110.7852,3500.0
2014-12-22 12:45:00,186.17,186.24,186.16,186.2,2400.0,110.7852,110.8269,110.7793,110.8031,2400.0
2014-12-22 12:50:00,186.21,186.24,186.07,186.2,8500.0,110.809,110.8269,110.7257,110.8031,8500.0
2014-12-22 12:55:00,186.24,186.3,186.21,186.26,3900.0,110.8269,110.8626,110.809,110.8388,3900.0
2014-12-22 13:00:00,186.27,186.27,186.12,186.13,2400.0,110.8447,110.8447,110.7555,110.7614,2400.0
2014-12-22 13:05:00,186.13,186.16,186.1,186.12,4700.0,110.7614,110.7793,110.7436,110.7555,4700.0
2014-12-22 13:10:00,186.15,186.23,186.15,186.16,4500.0,110.7733,110.8209,110.7733,110.7793,4500.0
2014-12-22 13:15:00,186.15,186.28,186.12,186.26,3600.0,110.7733,110.8507,110.7555,110.8388,3600.0
2014-12-22 13:20:00,186.26,186.32,186.18,186.32,3200.0,110.8388,110.8745,110.7912,110.8745,3200.0
2014-12-22 13:25:00,186.32,186.42,186.26,186.36,6300.0,110.8745,110.934,110.8388,110.8983,6300.0
2014-12-22 13:30:00,186.39,186.52,186.39,186.46,6100.0,110.9161,110.9935,110.9161,110.9578,6100.0
2014-12-22 13:35:00,186.47,186.52,186.46,186.47,4900.0,110.9637,110.9935,110.9578,110.9637,4900.0
2014-12-22 13:40:00,186.47,186.47,186.36,186.38,2500.0,110.9637,110.9637,110.8983,110.9102,2500.0
2014-12-22 13:45:00,186.35,186.37,186.28,186.35,4600.0,110.8923,110.9042,110.8507,110.8923,4600.0
2014-12-22 13:50:00,186.33,186.35,186.09,186.11,4900.0,110.8804,110.8923,110.7376,110.7495,4900.0
2014-12-22 13:55:00,186.11,186.28,186.1,186.26,9300.0,110.7495,110.8507,110.7436,110.8388,9300.0
2014-12-22 14:00:00,186.26,186.27,186.17,186.24,7200.0,110.8388,110.8447,110.7852,110.8269,7200.0
2014-12-22 14:05:00,186.28,186.39,186.26,186.34,5400.0,110.8507,110.9161,110.8388,110.8864,5400.0
2014-12-22 14:10:00,186.4,186.46,186.36,186.44,2900.0,110.9221,110.9578,110.8983,110.9459,2900.0
2014-12-22 14:15:00,186.44,186.49,186.31,186.31,6600.0,110.9459,110.9756,110.8685,110.8685,6600.0
2014-12-22 14:20:00,186.35,186.47,186.34,186.36,4000.0,110.8923,110.9637,110.8864,110.8983,4000.0
2014-12-22 14:25:00,186.36,186.55,186.35,186.53,6800.0,110.8983,111.0113,110.8923,110.9994,6800.0
2014-12-22 14:30:00,186.52,186.69,186.52,186.69,32600.0,110.9935,111.0947,110.9935,111.0947,32600.0
2014-12-22 14:35:00,186.69,186.69,186.58,186.62,9300.0,111.0947,111.0947,111.0292,111.053,9300.0
2014-12-22 14:40:00,186.61,186.64,186.45,186.45,4700.0,111.047,111.0649,110.9518,110.9518,4700.0
2014-12-22 14:45:00,186.46,186.52,186.42,186.44,5400.0,110.9578,110.9935,110.934,110.9459,5400.0
2014-12-22 14:50:00,186.45,186.55,186.41,186.52,5300.0,110.9518,111.0113,110.928,110.9935,5300.0
2014-12-22 14:55:00,186.54,186.54,186.43,186.43,5500.0,111.0054,111.0054,110.9399,110.9399,5500.0
2014-12-22 15:00:00,186.43,186.61,186.43,186.58,4500.0,110.9399,111.047,110.9399,111.0292,4500.0
2014-12-22 15:05:00,186.58,186.74,186.55,186.69,8100.0,111.0292,111.1244,111.0113,111.0947,8100.0
2014-12-22 15:10:00,186.69,186.72,186.61,186.63,7700.0,111.0947,111.1125,111.047,111.059,7700.0
2014-12-22 15:15:00,186.64,186.69,186.62,186.67,5900.0,111.0649,111.0947,111.053,111.0828,5900.0
2014-12-22 15:20:00,186.67,186.73,186.62,186.69,10700.0,111.0828,111.1185,111.053,111.0947,10700.0
2014-12-22 15:25:00,186.7,186.8,186.69,186.73,13400.0,111.1006,111.1601,111.0947,111.1185,13400.0
2014-12-22 15:30:00,186.75,186.95,186.72,186.94,17900.0,111.1304,111.2494,111.1125,111.2434,17900.0
2014-12-22 15:35:00,186.93,186.93,186.76,186.77,17200.0,111.2375,111.2375,111.1363,111.1423,17200.0
2014-12-22 15:40:00,186.78,186.99,186.77,186.95,32300.0,111.1482,111.2732,111.1423,111.2494,32300.0
2014-12-22 15:45:00,186.93,186.94,186.65,186.79,46000.0,111.2375,111.2434,111.0709,111.1542,46000.0
2014-12-22 15:50:00,186.78,186.82,186.65,186.65,26100.0,111.1482,111.172,111.0709,111.0709,26100.0
2014-12-22 15:55:00,186.65,187.68,186.65,187.48,106400.0,111.0709,111.6838,111.0709,111.5648,106400.0
2014-12-23 09:30:00,187.62,187.73,186.72,186.91,18200.0,111.6481,111.7135,111.1125,111.2256,18200.0
2014-12-23 09:35:00,186.9,187.67,186.9,187.1,12200.0,111.2196,111.6778,111.2196,111.3386,12200.0
2014-12-23 09:40:00,187.29,187.67,187.16,187.67,9600.0,111.4517,111.6778,111.3743,111.6778,9600.0
2014-12-23 09:45:00,187.58,187.71,186.87,187.69,16400.0,111.6243,111.7016,111.2018,111.6897,16400.0
2014-12-23 09:50:00,187.68,188.15,187.67,188.15,8000.0,111.6838,111.9635,111.6778,111.9635,8000.0
2014-12-23 09:55:00,188.15,188.18,187.9,188.14,10600.0,111.9635,111.9813,111.8147,111.9575,10600.0
2014-12-23 10:00:00,188.05,188.1,187.76,187.91,9900.0,111.904,111.9337,111.7314,111.8206,9900.0
2014-12-23 10:05:00,188.02,188.02,187.3,187.3,7900.0,111.8861,111.8861,111.4577,111.4577,7900.0
2014-12-23 10:10:00,187.3,187.71,187.02,187.29,15200.0,111.4577,111.7016,111.291,111.4517,15200.0
2014-12-23 10:15:00,187.29,187.29,186.87,186.97,7900.0,111.4517,111.4517,111.2018,111.2613,7900.0
2014-12-23 10:20:00,186.83,187.0,186.74,186.88,11300.0,111.178,111.2791,111.1244,111.2077,11300.0
2014-12-23 10:25:00,186.87,186.87,186.4,186.72,12800.0,111.2018,111.2018,110.9221,111.1125,12800.0
2014-12-23 10:30:00,186.7,186.7,186.37,186.53,9400.0,111.1006,111.1006,110.9042,110.9994,9400.0
2014-12-23 10:35:00,186.5,186.51,186.16,186.29,8400.0,110.9816,110.9875,110.7793,110.8566,8400.0
2014-12-23 10:40:00,186.33,186.56,186.29,186.56,5400.0,110.8804,111.0173,110.8566,111.0173,5400.0
2014-12-23 10:45:00,186.54,186.64,186.33,186.64,15200.0,111.0054,111.0649,110.8804,111.0649,15200.0
2014-12-23 10:50:00,186.71,186.76,186.54,186.66,15300.0,111.1066,111.1363,111.0054,111.0768,15300.0
2014-12-23 10:55:00,186.66,186.88,186.55,186.72,17100.0,111.0768,111.2077,111.0113,111.1125,17100.0
2014-12-23 11:00:00,186.68,186.68,186.4,186.4,2600.0,111.0887,111.0887,110.9221,110.9221,2600.0
2014-12-23 11:05:00,186.32,186.48,186.17,186.26,4200.0,110.8745,110.9697,110.7852,110.8388,4200.0
2014-12-23 11:10:00,186.29,186.34,186.19,186.25,4400.0,110.8566,110.8864,110.7971,110.8328,4400.0
2014-12-23 11:15:00,186.33,186.41,186.22,186.36,8000.0,110.8804,110.928,110.815,110.8983,8000.0
2014-12-23 11:20:00,186.37,186.37,186.22,186.23,6200.0,110.9042,110.9042,110.815,110.8209,6200.0
2014-12-23 11:25:00,186.29,186.3,186.1,186.14,18200.0,110.8566,110.8626,110.7436,110.7674,18200.0
2014-12-23 11:30:00,186.08,186.29,186.01,186.01,23900.0,110.7317,110.8566,110.69,110.69,23900.0
2014-12-23 11:35:00,186.03,186.03,185.96,185.97,1900.0,110.7019,110.7019,110.6603,110.6662,1900.0
2014-12-23 11:40:00,186.01,186.11,186.0,186.07,6300.0,110.69,110.7495,110.6841,110.7257,6300.0
2014-12-23 11:45:00,186.07,186.07,185.9,185.96,4600.0,110.7257,110.7257,110.6245,110.6603,4600.0
2014-12-23 11:50:00,185.98,186.08,185.87,186.01,8700.0,110.6722,110.7317,110.6067,110.69,8700.0
2014-12-23 11:55:00,185.99,186.02,185.94,185.95,3000.0,110.6781,110.696,110.6483,110.6543,3000.0
2014-12-23 12:00:00,185.95,185.97,185.74,185.76,3900.0,110.6543,110.6662,110.5293,110.5412,3900.0
2014-12-23 12:05:00,185.74,185.84,185.71,185.84,2500.0,110.5293,110.5888,110.5115,110.5888,2500.0
2014-12-23 12:10:00,185.88,185.93,185.85,185.89,2600.0,110.6126,110.6424,110.5948,110.6186,2600.0
2014-12-23 12:15:00,185.91,186.02,185.89,185.94,4600.0,110.6305,110.696,110.6186,110.6483,4600.0
2014-12-23 12:20:00,185.97,185.98,185.86,185.87,3200.0,110.6662,110.6722,110.6007,110.6067,3200.0
2014-12-23 12:25:00,185.86,186.06,185.86,186.04,6800.0,110.6007,110.7198,110.6007,110.7079,6800.0
2014-12-23 12:30:00,186.05,186.07,185.94,185.94,5800.0,110.7138,110.7257,110.6483,110.6483,5800.0
2014-12-23 12:35:00,185.97,186.11,185.95,186.01,5100.0,110.6662,110.7495,110.6543,110.69,5100.0
2014-12-23 12:40:00,185.99,185.99,185.88,185.96,3600.0,110.6781,110.6781,110.6126,110.6603,3600.0
2014-12-23 12:45:00,185.97,186.06,185.79,186.06,8400.0,110.6662,110.7198,110.5591,110.7198,8400.0
2014-12-23 12:50:00,186.06,186.07,185.97,186.0,5400.0,110.7198,110.7257,110.6662,110.6841,5400.0
2014-12-23 12:55:00,185.98,185.98,185.73,185.83,15700.0,110.6722,110.6722,110.5234,110.5829,15700.0
2014-12-23 13:00:00,185.84,185.92,185.84,185.87,4500.0,110.5888,110.6364,110.5888,110.6067,4500.0
2014-12-23 13:05:00,185.88,185.99,185.86,185.92,3000.0,110.6126,110.6781,110.6007,110.6364,3000.0
2014-12-23 13:10:00,185.96,186.04,185.96,185.97,1600.0,110.6603,110.7079,110.6603,110.6662,1600.0
2014-12-23 13:15:00,186.0,186.01,185.84,185.84,4200.0,110.6841,110.69,110.5888,110.5888,4200.0
2014-12-23 13:20:00,185.86,185.87,185.78,185.87,1700.0,110.6007,110.6067,110.5531,110.6067,1700.0
2014-12-23 13:25:00,185.85,185.93,185.83,185.88,3300.0,110.5948,110.6424,110.5829,110.6126,3300.0
2014-12-23 13:30:00,185.91,186.13,185.88,186.13,3900.0,110.6305,110.7614,110.6126,110.7614,3900.0
2014-12-23 13:35:00,186.1,186.13,186.1,186.13,2000.0,110.7436,110.7614,110.7436,110.7614,2000.0
2014-12-23 13:40:00,186.14,186.32,186.14,186.3,1800.0,110.7674,110.8745,110.7674,110.8626,1800.0
2014-12-23 13:45:00,186.27,186.31,186.27,186.27,1900.0,110.8447,110.8685,110.8447,110.8447,1900.0
2014-12-23 13:50:00,186.28,186.3,186.13,186.13,1800.0,110.8507,110.8626,110.7614,110.7614,1800.0
2014-12-23 13:55:00,186.16,186.17,186.04,186.11,4500.0,110.7793,110.7852,110.7079,110.7495,4500.0
2014-12-23 14:00:00,186.11,186.14,186.0,186.03,1900.0,110.7495,110.7674,110.6841,110.7019,1900.0
2014-12-23 14:05:00,186.01,186.06,185.98,186.01,4200.0,110.69,110.7198,110.6722,110.69,4200.0
2014-12-23 14:10:00,186.0,186.14,186.0,186.02,3200.0,110.6841,110.7674,110.6841,110.696,3200.0
2014-12-23 14:15:00,186.05,186.07,185.98,186.0,2500.0,110.7138,110.7257,110.6722,110.6841,2500.0
2014-12-23 14:20:00,186.0,186.12,185.99,186.07,4200.0,110.6841,110.7555,110.6781,110.7257,4200.0
2014-12-23 14:25:00,186.07,186.12,186.04,186.06,3400.0,110.7257,110.7555,110.7079,110.7198,3400.0
2014-12-23 14:30:00,186.08,186.13,185.93,185.93,7900.0,110.7317,110.7614,110.6424,110.6424,7900.0
2014-12-23 14:35:00,185.93,185.98,185.88,185.88,2600.0,110.6424,110.6722,110.6126,110.6126,2600.0
2014-12-23 14:40:00,185.89,185.89,185.8,185.87,2400.0,110.6186,110.6186,110.565,110.6067,2400.0
2014-12-23 14:45:00,185.85,185.86,185.77,185.79,6000.0,110.5948,110.6007,110.5472,110.5591,6000.0
2014-12-23 14:50:00,185.79,185.84,185.73,185.83,4800.0,110.5591,110.5888,110.5234,110.5829,4800.0
2014-12-23 14:55:00,185.84,185.84,185.66,185.67,5400.0,110.5888,110.5888,110.4817,110.4877,5400.0
2014-12-23 15:00:00,185.63,185.74,185.58,185.64,8800.0,110.4639,110.5293,110.4341,110.4698,8800.0
2014-12-23 15:05:00,185.66,185.71,185.51,185.51,9000.0,110.4817,110.5115,110.3925,110.3925,9000.0
2014-12-23 15:10:00,185.57,185.69,185.54,185.61,5300.0,110.4282,110.4996,110.4103,110.452,5300.0
2014-12-23 15:15:00,185.61,185.74,185.58,185.59,7800.0,110.452,110.5293,110.4341,110.4401,7800.0
2014-12-23 15:20:00,185.62,185.7,185.55,185.55,11300.0,110.4579,110.5055,110.4163,110.4163,11300.0
2014-12-23 15:25:00,185.56,185.95,185.56,185.88,12000.0,110.4222,110.6543,110.4222,110.6126,12000.0
2014-12-23 15:30:00,185.86,185.96,185.82,185.93,11500.0,110.6007,110.6603,110.5769,110.6424,11500.0
2014-12-23 15:35:00,185.91,186.07,185.91,186.07,17600.0,110.6305,110.7257,110.6305,110.7257,17600.0
2014-12-23 15:40:00,186.07,186.13,186.05,186.12,7500.0,110.7257,110.7614,110.7138,110.7555,7500.0
2014-12-23 15:45:00,186.13,186.22,186.08,186.22,14000.0,110.7614,110.815,110.7317,110.815,14000.0
2014-12-23 15:50:00,186.24,186.51,186.24,186.49,24000.0,110.8269,110.9875,110.8269,110.9756,24000.0
2014-12-23 15:55:00,186.51,186.58,186.31,186.32,56400.0,110.9875,111.0292,110.8685,110.8745,56400.0
2014-12-24 09:30:00,186.6,186.83,185.36,186.45,16200.0,111.0411,111.178,110.3032,110.9518,16200.0
2014-12-24 09:35:00,186.31,186.78,186.04,186.52,8100.0,110.8685,111.1482,110.7079,110.9935,8100.0
2014-12-24 09:40:00,186.56,186.71,186.28,186.69,5800.0,111.0173,111.1066,110.8507,111.0947,5800.0
2014-12-24 09:45:00,186.84,187.3,186.81,187.3,5300.0,111.1839,111.4577,111.1661,111.4577,5300.0
2014-12-24 09:50:00,187.3,187.3,186.96,187.03,3100.0,111.4577,111.4577,111.2553,111.297,3100.0
2014-12-24 09:55:00,187.18,187.47,187.07,187.18,4900.0,111.3862,111.5588,111.3208,111.3862,4900.0
2014-12-24 10:00:00,187.15,187.34,186.47,186.49,3300.0,111.3684,111.4815,110.9637,110.9756,3300.0
2014-12-24 10:05:00,186.5,186.5,185.96,186.19,3700.0,110.9816,110.9816,110.6603,110.7971,3700.0
2014-12-24 10:10:00,186.21,186.32,186.08,186.1,5400.0,110.809,110.8745,110.7317,110.7436,5400.0
2014-12-24 10:15:00,186.11,186.42,186.03,186.25,11700.0,110.7495,110.934,110.7019,110.8328,11700.0
2014-12-24 10:20:00,186.19,186.28,186.07,186.28,4400.0,110.7971,110.8507,110.7257,110.8507,4400.0
2014-12-24 10:25:00,186.27,186.37,186.19,186.37,5200.0,110.8447,110.9042,110.7971,110.9042,5200.0
2014-12-24 10:30:00,186.35,186.48,186.32,186.38,2900.0,110.8923,110.9697,110.8745,110.9102,2900.0
2014-12-24 10:35:00,186.38,186.39,186.06,186.06,5000.0,110.9102,110.9161,110.7198,110.7198,5000.0
2014-12-24 10:40:00,186.07,186.07,185.9,185.96,4400.0,110.7257,110.7257,110.6245,110.6603,4400.0
2014-12-24 10:45:00,185.87,186.09,185.85,186.02,7300.0,110.6067,110.7376,110.5948,110.696,7300.0
2014-12-24 10:50:00,185.97,185.97,185.65,185.65,4100.0,110.6662,110.6662,110.4758,110.4758,4100.0
2014-12-24 10:55:00,185.72,185.72,185.6,185.6,7200.0,110.5174,110.5174,110.446,110.446,7200.0
2014-12-24 11:00:00,185.6,185.72,185.45,185.66,7700.0,110.446,110.5174,110.3568,110.4817,7700.0
2014-12-24 11:05:00,185.65,185.65,185.27,185.52,8100.0,110.4758,110.4758,110.2496,110.3984,8100.0
2014-12-24 11:10:00,185.63,185.63,185.34,185.34,4900.0,110.4639,110.4639,110.2913,110.2913,4900.0
2014-12-24 11:15:00,185.32,185.4,185.17,185.17,4800.0,110.2794,110.327,110.1901,110.1901,4800.0
2014-12-24 11:20:00,185.18,185.28,185.01,185.01,4400.0,110.1961,110.2556,110.0949,110.0949,4400.0
2014-12-24 11:25:00,184.96,185.51,184.92,185.42,6300.0,110.0652,110.3925,110.0414,110.3389,6300.0
2014-12-24 11:30:00,185.52,185.6,185.31,185.41,4400.0,110.3984,110.446,110.2735,110.333,4400.0
2014-12-24 11:35:00,185.36,185.4,185.18,185.4,3500.0,110.3032,110.327,110.1961,110.327,3500.0
2014-12-24 11:40:00,185.37,185.66,185.37,185.55,5700.0,110.3092,110.4817,110.3092,110.4163,5700.0
2014-12-24 11:45:00,185.6,185.7,185.5,185.61,5400.0,110.446,110.5055,110.3865,110.452,5400.0
2014-12-24 11:50:00,185.66,185.66,185.28,185.28,6500.0,110.4817,110.4817,110.2556,110.2556,6500.0
2014-12-24 11:55:00,185.26,185.4,185.18,185.23,5900.0,110.2437,110.327,110.1961,110.2258,5900.0
2014-12-24 12:00:00,185.23,185.36,185.19,185.19,4200.0,110.2258,110.3032,110.202,110.202,4200.0
2014-12-24 12:05:00,185.19,185.23,185.05,185.1,8100.0,110.202,110.2258,110.1187,110.1485,8100.0
2014-12-24 12:10:00,185.1,185.38,185.1,185.36,5300.0,110.1485,110.3151,110.1485,110.3032,5300.0
2014-12-24 12:15:00,185.34,185.38,185.05,185.13,7900.0,110.2913,110.3151,110.1187,110.1663,7900.0
2014-12-24 12:20:00,185.09,185.09,184.84,184.87,7500.0,110.1425,110.1425,109.9938,110.0116,7500.0
2014-12-24 12:25:00,184.87,185.04,184.83,185.0,5700.0,110.0116,110.1128,109.9878,110.089,5700.0
2014-12-24 12:30:00,184.99,185.12,184.95,185.06,8100.0,110.083,110.1604,110.0592,110.1247,8100.0
2014-12-24 12:35:00,185.05,185.09,184.85,184.95,11900.0,110.1187,110.1425,109.9997,110.0592,11900.0
2014-12-24 12:40:00,184.97,185.2,184.84,185.18,51200.0,110.0711,110.208,109.9938,110.1961,51200.0
2014-12-24 12:45:00,185.2,185.37,185.17,185.34,35500.0,110.208,110.3092,110.1901,110.2913,35500.0
2014-12-24 12:50:00,185.34,185.59,185.34,185.47,21600.0,110.2913,110.4401,110.2913,110.3687,21600.0
2014-12-24 12:55:00,185.53,185.53,184.87,185.0,114600.0,110.4044,110.4044,110.0116,110.089,114600.0
2014-12-26 09:30:00,185.37,186.02,185.35,185.62,3600.0,110.3092,110.696,110.2973,110.4579,3600.0
2014-12-26 09:35:00,185.41,185.59,185.29,185.51,1400.0,110.333,110.4401,110.2615,110.3925,1400.0
2014-12-26 09:40:00,185.59,185.95,185.59,185.73,1500.0,110.4401,110.6543,110.4401,110.5234,1500.0
2014-12-26 09:45:00,185.78,186.36,185.6,186.36,2900.0,110.5531,110.8983,110.446,110.8983,2900.0
2014-12-26 09:50:00,186.42,186.43,186.03,186.03,4300.0,110.934,110.9399,110.7019,110.7019,4300.0
2014-12-26 09:55:00,186.0,186.18,185.88,185.95,700.0,110.6841,110.7912,110.6126,110.6543,700.0
2014-12-26 10:00:00,185.92,186.01,185.73,185.98,2000.0,110.6364,110.69,110.5234,110.6722,2000.0
2014-12-26 10:05:00,186.03,186.16,185.84,185.84,9000.0,110.7019,110.7793,110.5888,110.5888,9000.0
2014-12-26 10:10:00,185.9,185.9,185.43,185.45,4500.0,110.6245,110.6245,110.3449,110.3568,4500.0
2014-12-26 10:15:00,185.58,185.67,185.24,185.24,2900.0,110.4341,110.4877,110.2318,110.2318,2900.0
2014-12-26 10:20:00,185.19,185.41,185.1,185.35,4500.0,110.202,110.333,110.1485,110.2973,4500.0
2014-12-26 10:25:00,185.47,185.47,185.08,185.08,6300.0,110.3687,110.3687,110.1366,110.1366,6300.0
2014-12-26 10:30:00,185.16,185.16,184.98,185.06,3400.0,110.1842,110.1842,110.0771,110.1247,3400.0
2014-12-26 10:35:00,185.18,185.38,185.13,185.33,5000.0,110.1961,110.3151,110.1663,110.2854,5000.0
2014-12-26 10:40:00,185.36,185.51,185.29,185.43,3100.0,110.3032,110.3925,110.2615,110.3449,3100.0
2014-12-26 10:45:00,185.33,185.33,185.11,185.19,3000.0,110.2854,110.2854,110.1544,110.202,3000.0
2014-12-26 10:50:00,185.2,185.34,185.16,185.32,4600.0,110.208,110.2913,110.1842,110.2794,4600.0
2014-12-26 10:55:00,185.35,185.36,185.19,185.24,2900.0,110.2973,110.3032,110.202,110.2318,2900.0
2014-12-26 11:00:00,185.2,185.26,185.13,185.15,12700.0,110.208,110.2437,110.1663,110.1782,12700.0
2014-12-26 11:05:00,185.1,185.14,185.0,185.03,3400.0,110.1485,110.1723,110.089,110.1068,3400.0
2014-12-26 11:10:00,185.03,185.11,184.9,185.05,3000.0,110.1068,110.1544,110.0295,110.1187,3000.0
2014-12-26 11:15:00,185.06,185.07,184.95,184.96,5200.0,110.1247,110.1306,110.0592,110.0652,5200.0
2014-12-26 11:20:00,184.95,185.12,184.91,185.04,2800.0,110.0592,110.1604,110.0354,110.1128,2800.0
2014-12-26 11:25:00,185.08,185.21,184.98,184.99,8300.0,110.1366,110.2139,110.0771,110.083,8300.0
2014-12-26 11:30:00,185.05,185.15,184.98,185.14,8300.0,110.1187,110.1782,110.0771,110.1723,8300.0
2014-12-26 11:35:00,185.14,185.2,185.1,185.1,1200.0,110.1723,110.208,110.1485,110.1485,1200.0
2014-12-26 11:40:00,185.07,185.12,185.05,185.05,2900.0,110.1306,110.1604,110.1187,110.1187,2900.0
2014-12-26 11:45:00,185.07,185.09,185.0,185.08,3600.0,110.1306,110.1425,110.089,110.1366,3600.0
2014-12-26 11:50:00,185.07,185.29,185.06,185.24,3000.0,110.1306,110.2615,110.1247,110.2318,3000.0
2014-12-26 11:55:00,185.28,185.42,185.25,185.33,2800.0,110.2556,110.3389,110.2377,110.2854,2800.0
2014-12-26 12:00:00,185.3,185.7,185.29,185.66,4000.0,110.2675,110.5055,110.2615,110.4817,4000.0
2014-12-26 12:05:00,185.73,185.77,185.61,185.61,1100.0,110.5234,110.5472,110.452,110.452,1100.0
2014-12-26 12:10:00,185.62,185.65,185.33,185.43,7900.0,110.4579,110.4758,110.2854,110.3449,7900.0
2014-12-26 12:15:00,185.43,185.5,185.43,185.5,200.0,110.3449,110.3865,110.3449,110.3865,200.0
2014-12-26 12:20:00,185.62,185.62,185.34,185.44,5600.0,110.4579,110.4579,110.2913,110.3508,5600.0
2014-12-26 12:25:00,185.5,185.61,185.5,185.5,4200.0,110.3865,110.452,110.3865,110.3865,4200.0
2014-12-26 12:30:00,185.54,185.66,185.49,185.55,3500.0,110.4103,110.4817,110.3806,110.4163,3500.0
2014-12-26 12:35:00,185.45,185.47,185.27,185.31,3600.0,110.3568,110.3687,110.2496,110.2735,3600.0
2014-12-26 12:40:00,185.33,185.43,185.28,185.37,5600.0,110.2854,110.3449,110.2556,110.3092,5600.0
2014-12-26 12:45:00,185.33,185.38,185.27,185.27,2600.0,110.2854,110.3151,110.2496,110.2496,2600.0
2014-12-26 12:50:00,185.27,185.32,185.17,185.17,5100.0,110.2496,110.2794,110.1901,110.1901,5100.0
2014-12-26 12:55:00,185.17,185.37,185.13,185.37,5700.0,110.1901,110.3092,110.1663,110.3092,5700.0
2014-12-26 13:00:00,185.35,185.39,185.21,185.27,5400.0,110.2973,110.3211,110.2139,110.2496,5400.0
2014-12-26 13:05:00,185.25,185.33,185.17,185.28,2200.0,110.2377,110.2854,110.1901,110.2556,2200.0
2014-12-26 13:10:00,185.35,185.38,185.21,185.24,5400.0,110.2973,110.3151,110.2139,110.2318,5400.0
2014-12-26 13:15:00,185.21,185.3,185.21,185.3,1500.0,110.2139,110.2675,110.2139,110.2675,1500.0
2014-12-26 13:20:00,185.23,185.3,185.2,185.29,800.0,110.2258,110.2675,110.208,110.2615,800.0
2014-12-26 13:25:00,185.3,185.3,185.23,185.3,3700.0,110.2675,110.2675,110.2258,110.2675,3700.0
2014-12-26 13:30:00,185.25,185.27,185.21,185.26,3400.0,110.2377,110.2496,110.2139,110.2437,3400.0
2014-12-26 13:35:00,185.3,185.3,185.15,185.18,1500.0,110.2675,110.2675,110.1782,110.1961,1500.0
2014-12-26 13:40:00,185.18,185.26,185.1,185.12,3100.0,110.1961,110.2437,110.1485,110.1604,3100.0
2014-12-26 13:45:00,185.19,185.22,185.14,185.22,700.0,110.202,110.2199,110.1723,110.2199,700.0
2014-12-26 13:50:00,185.25,185.3,185.03,185.09,18500.0,110.2377,110.2675,110.1068,110.1425,18500.0
2014-12-26 13:55:00,185.13,185.19,185.09,185.16,700.0,110.1663,110.202,110.1425,110.1842,700.0
2014-12-26 14:00:00,185.17,185.27,185.14,185.21,4200.0,110.1901,110.2496,110.1723,110.2139,4200.0
2014-12-26 14:05:00,185.16,185.25,185.15,185.22,4400.0,110.1842,110.2377,110.1782,110.2199,4400.0
2014-12-26 14:10:00,185.27,185.32,185.23,185.29,5400.0,110.2496,110.2794,110.2258,110.2615,5400.0
2014-12-26 14:15:00,185.28,185.28,185.11,185.2,8000.0,110.2556,110.2556,110.1544,110.208,8000.0
2014-12-26 14:20:00,185.17,185.2,185.11,185.17,6200.0,110.1901,110.208,110.1544,110.1901,6200.0
2014-12-26 14:25:00,185.16,185.24,185.16,185.24,3500.0,110.1842,110.2318,110.1842,110.2318,3500.0
2014-12-26 14:30:00,185.19,185.2,185.15,185.17,3800.0,110.202,110.208,110.1782,110.1901,3800.0
2014-12-26 14:35:00,185.18,185.19,185.12,185.14,3900.0,110.1961,110.202,110.1604,110.1723,3900.0
2014-12-26 14:40:00,185.14,185.2,185.11,185.19,1800.0,110.1723,110.208,110.1544,110.202,1800.0
2014-12-26 14:45:00,185.2,185.2,185.05,185.09,5600.0,110.208,110.208,110.1187,110.1425,5600.0
2014-12-26 14:50:00,185.09,185.2,185.06,185.2,2600.0,110.1425,110.208,110.1247,110.208,2600.0
2014-12-26 14:55:00,185.17,185.2,185.08,185.13,6500.0,110.1901,110.208,110.1366,110.1663,6500.0
2014-12-26 15:00:00,185.12,185.19,185.12,185.15,4000.0,110.1604,110.202,110.1604,110.1782,4000.0
2014-12-26 15:05:00,185.13,185.13,184.95,185.01,3100.0,110.1663,110.1663,110.0592,110.0949,3100.0
2014-12-26 15:10:00,184.93,185.02,184.85,184.89,10200.0,110.0473,110.1009,109.9997,110.0235,10200.0
2014-12-26 15:15:00,184.89,185.03,184.88,185.03,2600.0,110.0235,110.1068,110.0176,110.1068,2600.0
2014-12-26 15:20:00,185.05,185.13,185.01,185.12,4000.0,110.1187,110.1663,110.0949,110.1604,4000.0
2014-12-26 15:25:00,185.14,185.15,184.94,184.94,3400.0,110.1723,110.1782,110.0533,110.0533,3400.0
2014-12-26 15:30:00,184.94,184.96,184.88,184.89,8900.0,110.0533,110.0652,110.0176,110.0235,8900.0
2014-12-26 15:35:00,184.9,184.9,184.78,184.85,9900.0,110.0295,110.0295,109.9581,109.9997,9900.0
2014-12-26 15:40:00,184.85,184.85,184.72,184.81,8900.0,109.9997,109.9997,109.9224,109.9759,8900.0
2014-12-26 15:45:00,184.82,184.89,184.74,184.78,19600.0,109.9819,110.0235,109.9343,109.9581,19600.0
2014-12-26 15:50:00,184.78,184.78,184.66,184.68,13400.0,109.9581,109.9581,109.8867,109.8986,13400.0
2014-12-26 15:55:00,184.69,184.72,184.58,184.62,48100.0,109.9045,109.9224,109.839,109.8628,48100.0
2014-12-29 09:30:00,184.84,185.77,184.69,184.91,14900.0,109.9938,110.5472,109.9045,110.0354,14900.0
2014-12-29 09:35:00,185.1,185.38,184.82,185.38,26100.0,110.1485,110.3151,109.9819,110.3151,26100.0
2014-12-29 09:40:00,185.26,185.77,185.15,185.29,10000.0,110.2437,110.5472,110.1782,110.2615,10000.0
2014-12-29 09:45:00,185.29,185.58,185.14,185.57,8100.0,110.2615,110.4341,110.1723,110.4282,8100.0
2014-12-29 09:50:00,185.48,185.68,185.47,185.64,7700.0,110.3746,110.4936,110.3687,110.4698,7700.0
2014-12-29 09:55:00,185.65,185.9,185.63,185.9,7600.0,110.4758,110.6245,110.4639,110.6245,7600.0
2014-12-29 10:00:00,185.9,186.21,185.84,186.17,7100.0,110.6245,110.809,110.5888,110.7852,7100.0
2014-12-29 10:05:00,186.19,186.41,186.17,186.3,6200.0,110.7971,110.928,110.7852,110.8626,6200.0
2014-12-29 10:10:00,186.28,186.44,186.15,186.44,6000.0,110.8507,110.9459,110.7733,110.9459,6000.0
2014-12-29 10:15:00,186.43,186.43,186.2,186.41,9500.0,110.9399,110.9399,110.8031,110.928,9500.0
2014-12-29 10:20:00,186.44,186.62,186.44,186.57,7700.0,110.9459,111.053,110.9459,111.0232,7700.0
2014-12-29 10:25:00,186.57,186.73,186.53,186.71,8800.0,111.0232,111.1185,110.9994,111.1066,8800.0
2014-12-29 10:30:00,186.73,186.89,186.7,186.89,18000.0,111.1185,111.2137,111.1006,111.2137,18000.0
2014-12-29 10:35:00,186.83,186.85,186.62,186.64,14700.0,111.178,111.1899,111.053,111.0649,14700.0
2014-12-29 10:40:00,186.64,186.83,186.48,186.55,6200.0,111.0649,111.178,110.9697,111.0113,6200.0
2014-12-29 10:45:00,186.51,186.65,186.51,186.63,3900.0,110.9875,111.0709,110.9875,111.059,3900.0
2014-12-29 10:50:00,186.64,186.65,186.57,186.64,8100.0,111.0649,111.0709,111.0232,111.0649,8100.0
2014-12-29 10:55:00,186.64,186.67,186.57,186.61,4400.0,111.0649,111.0828,111.0232,111.047,4400.0
2014-12-29 11:00:00,186.57,186.59,186.3,186.37,8600.0,111.0232,111.0351,110.8626,110.9042,8600.0
2014-12-29 11:05:00,186.31,186.38,186.17,186.26,6500.0,110.8685,110.9102,110.7852,110.8388,6500.0
2014-12-29 11:10:00,186.19,186.3,186.13,186.27,7000.0,110.7971,110.8626,110.7614,110.8447,7000.0
2014-12-29 11:15:00,186.28,186.28,186.08,186.24,7100.0,110.8507,110.8507,110.7317,110.8269,7100.0
2014-12-29 11:20:00,186.26,186.36,186.25,186.31,4600.0,110.8388,110.8983,110.8328,110.8685,4600.0
2014-12-29 11:25:00,186.32,186.37,186.08,186.08,11900.0,110.8745,110.9042,110.7317,110.7317,11900.0
2014-12-29 11:30:00,186.04,186.23,185.98,186.23,7200.0,110.7079,110.8209,110.6722,110.8209,7200.0
2014-12-29 11:35:00,186.17,186.18,186.16,186.17,6000.0,110.7852,110.7912,110.7793,110.7852,6000.0
2014-12-29 11:40:00,186.18,186.19,186.16,186.18,7300.0,110.7912,110.7971,110.7793,110.7912,7300.0
2014-12-29 11:45:00,186.17,186.18,185.99,186.07,5400.0,110.7852,110.7912,110.6781,110.7257,5400.0
2014-12-29 11:50:00,186.01,186.09,185.98,186.04,2300.0,110.69,110.7376,110.6722,110.7079,2300.0
2014-12-29 11:55:00,185.98,186.01,185.98,185.98,1800.0,110.6722,110.69,110.6722,110.6722,1800.0
2014-12-29 12:00:00,186.01,186.05,186.01,186.05,1700.0,110.69,110.7138,110.69,110.7138,1700.0
2014-12-29 12:05:00,186.04,186.05,185.99,186.05,1800.0,110.7079,110.7138,110.6781,110.7138,1800.0
2014-12-29 12:10:00,186.0,186.0,185.82,185.86,4300.0,110.6841,110.6841,110.5769,110.6007,4300.0
2014-12-29 12:15:00,185.87,185.92,185.87,185.87,1500.0,110.6067,110.6364,110.6067,110.6067,1500.0
2014-12-29 12:20:00,185.88,185.97,185.85,185.97,2400.0,110.6126,110.6662,110.5948,110.6662,2400.0
2014-12-29 12:25:00,185.97,185.99,185.91,185.95,2000.0,110.6662,110.6781,110.6305,110.6543,2000.0
2014-12-29 12:30:00,185.93,185.93,185.87,185.87,1600.0,110.6424,110.6424,110.6067,110.6067,1600.0
2014-12-29 12:35:00,185.87,185.9,185.75,185.78,3200.0,110.6067,110.6245,110.5353,110.5531,3200.0
2014-12-29 12:40:00,185.75,185.8,185.74,185.76,1700.0,110.5353,110.565,110.5293,110.5412,1700.0
2014-12-29 12:45:00,185.76,185.77,185.66,185.69,1900.0,110.5412,110.5472,110.4817,110.4996,1900.0
2014-12-29 12:50:00,185.7,185.7,185.53,185.53,2600.0,110.5055,110.5055,110.4044,110.4044,2600.0
2014-12-29 12:55:00,185.5,185.52,185.48,185.5,5000.0,110.3865,110.3984,110.3746,110.3865,5000.0
2014-12-29 13:00:00,185.47,185.52,185.44,185.52,3200.0,110.3687,110.3984,110.3508,110.3984,3200.0
2014-12-29 13:05:00,185.53,185.56,185.4,185.49,5500.0,110.4044,110.4222,110.327,110.3806,5500.0
2014-12-29 13:10:00,185.47,185.48,185.44,185.48,1600.0,110.3687,110.3746,110.3508,110.3746,1600.0
2014-12-29 13:15:00,185.51,185.74,185.51,185.74,2400.0,110.3925,110.5293,110.3925,110.5293,2400.0
2014-12-29 13:20:00,185.73,185.84,185.73,185.84,1500.0,110.5234,110.5888,110.5234,110.5888,1500.0
2014-12-29 13:25:00,185.86,185.92,185.83,185.89,4300.0,110.6007,110.6364,110.5829,110.6186,4300.0
2014-12-29 13:30:00,185.89,185.99,185.88,185.97,5900.0,110.6186,110.6781,110.6126,110.6662,5900.0
2014-12-29 13:35:00,185.95,186.07,185.95,186.06,7500.0,110.6543,110.7257,110.6543,110.7198,7500.0
2014-12-29 13:40:00,186.04,186.06,186.04,186.06,600.0,110.7079,110.7198,110.7079,110.7198,600.0
2014-12-29 13:45:00,186.08,186.17,186.08,186.17,3900.0,110.7317,110.7852,110.7317,110.7852,3900.0
2014-12-29 13:50:00,186.17,186.27,186.16,186.27,2400.0,110.7852,110.8447,110.7793,110.8447,2400.0
2014-12-29 13:55:00,186.28,186.32,186.26,186.28,2300.0,110.8507,110.8745,110.8388,110.8507,2300.0
2014-12-29 14:00:00,186.3,186.41,186.27,186.41,2200.0,110.8626,110.928,110.8447,110.928,2200.0
2014-12-29 14:05:00,186.43,186.53,186.41,186.49,6500.0,110.9399,110.9994,110.928,110.9756,6500.0
2014-12-29 14:10:00,186.5,186.51,186.45,186.51,1900.0,110.9816,110.9875,110.9518,110.9875,1900.0
2014-12-29 14:15:00,186.5,186.5,186.39,186.39,2100.0,110.9816,110.9816,110.9161,110.9161,2100.0
2014-12-29 14:20:00,186.38,186.4,186.33,186.37,1100.0,110.9102,110.9221,110.8804,110.9042,1100.0
2014-12-29 14:25:00,186.35,186.38,186.32,186.38,2000.0,110.8923,110.9102,110.8745,110.9102,2000.0
2014-12-29 14:30:00,186.39,186.4,186.18,186.2,3500.0,110.9161,110.9221,110.7912,110.8031,3500.0
2014-12-29 14:35:00,186.2,186.21,186.16,186.16,900.0,110.8031,110.809,110.7793,110.7793,900.0
2014-12-29 14:40:00,186.14,186.14,186.06,186.06,1600.0,110.7674,110.7674,110.7198,110.7198,1600.0
2014-12-29 14:45:00,186.1,186.11,186.07,186.07,1800.0,110.7436,110.7495,110.7257,110.7257,1800.0
2014-12-29 14:50:00,186.08,186.08,186.0,186.01,4000.0,110.7317,110.7317,110.6841,110.69,4000.0
2014-12-29 14:55:00,186.02,186.05,186.02,186.02,1800.0,110.696,110.7138,110.696,110.696,1800.0
2014-12-29 15:00:00,186.0,186.15,185.99,186.13,7500.0,110.6841,110.7733,110.6781,110.7614,7500.0
2014-12-29 15:05:00,186.18,186.18,186.1,186.16,2100.0,110.7912,110.7912,110.7436,110.7793,2100.0
2014-12-29 15:10:00,186.15,186.15,185.95,185.97,3100.0,110.7733,110.7733,110.6543,110.6662,3100.0
2014-12-29 15:15:00,185.98,186.0,185.95,185.98,3400.0,110.6722,110.6841,110.6543,110.6722,3400.0
2014-12-29 15:20:00,185.97,185.98,185.9,185.93,3100.0,110.6662,110.6722,110.6245,110.6424,3100.0
2014-12-29 15:25:00,185.93,186.02,185.91,185.95,7400.0,110.6424,110.696,110.6305,110.6543,7400.0
2014-12-29 15:30:00,185.97,185.97,185.92,185.93,3100.0,110.6662,110.6662,110.6364,110.6424,3100.0
2014-12-29 15:35:00,185.94,185.98,185.88,185.91,7600.0,110.6483,110.6722,110.6126,110.6305,7600.0
2014-12-29 15:40:00,185.93,186.23,185.92,186.19,10900.0,110.6424,110.8209,110.6364,110.7971,10900.0
2014-12-29 15:45:00,186.21,186.24,186.08,186.21,29200.0,110.809,110.8269,110.7317,110.809,29200.0
2014-12-29 15:50:00,186.23,186.29,186.19,186.28,24900.0,110.8209,110.8566,110.7971,110.8507,24900.0
2014-12-29 15:55:00,186.3,186.51,186.23,186.47,95600.0,110.8626,110.9875,110.8209,110.9637,95600.0
2014-12-30 09:30:00,185.99,186.7,185.85,186.62,16600.0,110.6781,111.1006,110.5948,111.053,16600.0
2014-12-30 09:35:00,186.6,186.67,186.05,186.18,4500.0,111.0411,111.0828,110.7138,110.7912,4500.0
2014-12-30 09:40:00,186.04,186.04,185.53,185.79,13800.0,110.7079,110.7079,110.4044,110.5591,13800.0
2014-12-30 09:45:00,185.8,186.04,185.8,185.97,5000.0,110.565,110.7079,110.565,110.6662,5000.0
2014-12-30 09:50:00,185.85,186.08,185.76,185.99,10300.0,110.5948,110.7317,110.5412,110.6781,10300.0
2014-12-30 09:55:00,185.95,186.01,185.62,185.87,3000.0,110.6543,110.69,110.4579,110.6067,3000.0
2014-12-30 10:00:00,185.97,186.28,185.82,185.88,7300.0,110.6662,110.8507,110.5769,110.6126,7300.0
2014-12-30 10:05:00,185.93,186.23,185.93,186.23,4400.0,110.6424,110.8209,110.6424,110.8209,4400.0
2014-12-30 10:10:00,186.23,186.24,186.04,186.15,1900.0,110.8209,110.8269,110.7079,110.7733,1900.0
2014-12-30 10:15:00,186.11,186.35,186.07,186.35,2700.0,110.7495,110.8923,110.7257,110.8923,2700.0
2014-12-30 10:20:00,186.3,186.37,186.16,186.25,4700.0,110.8626,110.9042,110.7793,110.8328,4700.0
2014-12-30 10:25:00,186.19,186.38,186.15,186.38,11000.0,110.7971,110.9102,110.7733,110.9102,11000.0
2014-12-30 10:30:00,186.28,186.31,186.22,186.29,2000.0,110.8507,110.8685,110.815,110.8566,2000.0
2014-12-30 10:35:00,186.27,186.33,186.18,186.28,11300.0,110.8447,110.8804,110.7912,110.8507,11300.0
2014-12-30 10:40:00,186.25,186.35,186.16,186.26,4300.0,110.8328,110.8923,110.7793,110.8388,4300.0
2014-12-30 10:45:00,186.27,186.4,186.18,186.36,8900.0,110.8447,110.9221,110.7912,110.8983,8900.0
2014-12-30 10:50:00,186.39,186.39,186.25,186.34,5600.0,110.9161,110.9161,110.8328,110.8864,5600.0
2014-12-30 10:55:00,186.34,186.34,186.25,186.25,15700.0,110.8864,110.8864,110.8328,110.8328,15700.0
2014-12-30 11:00:00,186.27,186.32,186.26,186.29,6200.0,110.8447,110.8745,110.8388,110.8566,6200.0
2014-12-30 11:05:00,186.32,186.49,186.3,186.43,5100.0,110.8745,110.9756,110.8626,110.9399,5100.0
2014-12-30 11:10:00,186.45,186.48,186.27,186.32,3400.0,110.9518,110.9697,110.8447,110.8745,3400.0
2014-12-30 11:15:00,186.32,186.59,186.32,186.58,5500.0,110.8745,111.0351,110.8745,111.0292,5500.0
2014-12-30 11:20:00,186.54,186.71,186.54,186.63,4900.0,111.0054,111.1066,111.0054,111.059,4900.0
2014-12-30 11:25:00,186.64,186.74,186.64,186.72,4200.0,111.0649,111.1244,111.0649,111.1125,4200.0
2014-12-30 11:30:00,186.73,186.73,186.59,186.63,6900.0,111.1185,111.1185,111.0351,111.059,6900.0
2014-12-30 11:35:00,186.63,186.68,186.63,186.67,1000.0,111.059,111.0887,111.059,111.0828,1000.0
2014-12-30 11:40:00,186.65,186.72,186.61,186.68,6000.0,111.0709,111.1125,111.047,111.0887,6000.0
2014-12-30 11:45:00,186.66,186.73,186.65,186.7,4700.0,111.0768,111.1185,111.0709,111.1006,4700.0
2014-12-30 11:50:00,186.72,186.74,186.63,186.68,3600.0,111.1125,111.1244,111.059,111.0887,3600.0
2014-12-30 11:55:00,186.7,186.76,186.7,186.76,1000.0,111.1006,111.1363,111.1006,111.1363,1000.0
2014-12-30 12:00:00,186.73,186.82,186.71,186.82,3600.0,111.1185,111.172,111.1066,111.172,3600.0
2014-12-30 12:05:00,186.79,186.79,186.71,186.71,500.0,111.1542,111.1542,111.1066,111.1066,500.0
2014-12-30 12:10:00,186.71,186.82,186.7,186.79,2000.0,111.1066,111.172,111.1006,111.1542,2000.0
2014-12-30 12:15:00,186.78,186.81,186.68,186.72,2400.0,111.1482,111.1661,111.0887,111.1125,2400.0
2014-12-30 12:20:00,186.67,186.67,186.5,186.56,1900.0,111.0828,111.0828,110.9816,111.0173,1900.0
2014-12-30 12:25:00,186.57,186.64,186.54,186.59,2800.0,111.0232,111.0649,111.0054,111.0351,2800.0
2014-12-30 12:30:00,186.61,186.7,186.61,186.66,500.0,111.047,111.1006,111.047,111.0768,500.0
2014-12-30 12:35:00,186.59,186.59,186.32,186.36,3700.0,111.0351,111.0351,110.8745,110.8983,3700.0
2014-12-30 12:40:00,186.33,186.36,186.25,186.27,2000.0,110.8804,110.8983,110.8328,110.8447,2000.0
2014-12-30 12:45:00,186.24,186.32,186.24,186.31,1100.0,110.8269,110.8745,110.8269,110.8685,1100.0
2014-12-30 12:50:00,186.31,186.31,186.17,186.18,2200.0,110.8685,110.8685,110.7852,110.7912,2200.0
2014-12-30 12:55:00,186.26,186.26,186.14,186.14,1800.0,110.8388,110.8388,110.7674,110.7674,1800.0
2014-12-30 13:00:00,186.15,186.15,185.96,185.96,3300.0,110.7733,110.7733,110.6603,110.6603,3300.0
2014-12-30 13:05:00,185.93,185.99,185.88,185.99,3000.0,110.6424,110.6781,110.6126,110.6781,3000.0
2014-12-30 13:10:00,186.03,186.08,185.93,185.95,1400.0,110.7019,110.7317,110.6424,110.6543,1400.0
2014-12-30 13:15:00,185.96,185.98,185.86,185.86,4800.0,110.6603,110.6722,110.6007,110.6007,4800.0
2014-12-30 13:20:00,185.8,185.86,185.78,185.84,1600.0,110.565,110.6007,110.5531,110.5888,1600.0
2014-12-30 13:25:00,185.84,185.87,185.61,185.68,3900.0,110.5888,110.6067,110.452,110.4936,3900.0
2014-12-30 13:30:00,185.64,185.71,185.59,185.61,5400.0,110.4698,110.5115,110.4401,110.452,5400.0
2014-12-30 13:35:00,185.58,185.68,185.49,185.54,4200.0,110.4341,110.4936,110.3806,110.4103,4200.0
2014-12-30 13:40:00,185.49,185.49,185.34,185.34,1000.0,110.3806,110.3806,110.2913,110.2913,1000.0
2014-12-30 13:45:00,185.28,185.47,185.25,185.43,4300.0,110.2556,110.3687,110.2377,110.3449,4300.0
2014-12-30 13:50:00,185.43,185.43,185.31,185.31,2600.0,110.3449,110.3449,110.2735,110.2735,2600.0
2014-12-30 13:55:00,185.31,185.36,185.29,185.32,2100.0,110.2735,110.3032,110.2615,110.2794,2100.0
2014-12-30 14:00:00,185.3,185.32,185.27,185.31,3600.0,110.2675,110.2794,110.2496,110.2735,3600.0
2014-12-30 14:05:00,185.32,185.35,185.28,185.28,4600.0,110.2794,110.2973,110.2556,110.2556,4600.0
2014-12-30 14:10:00,185.29,185.38,185.19,185.22,12700.0,110.2615,110.3151,110.202,110.2199,12700.0
2014-12-30 14:15:00,185.22,185.26,185.18,185.26,1200.0,110.2199,110.2437,110.1961,110.2437,1200.0
2014-12-30 14:20:00,185.27,185.34,185.22,185.22,1500.0,110.2496,110.2913,110.2199,110.2199,1500.0
2014-12-30 14:25:00,185.25,185.34,185.22,185.34,1700.0,110.2377,110.2913,110.2199,110.2913,1700.0
2014-12-30 14:30:00,185.36,185.42,185.36,185.37,3300.0,110.3032,110.3389,110.3032,110.3092,3300.0
2014-12-30 14:35:00,185.4,185.55,185.39,185.54,2400.0,110.327,110.4163,110.3211,110.4103,2400.0
2014-12-30 14:40:00,185.59,185.66,185.57,185.66,2900.0,110.4401,110.4817,110.4282,110.4817,2900.0
2014-12-30 14:45:00,185.67,185.72,185.63,185.72,5200.0,110.4877,110.5174,110.4639,110.5174,5200.0
2014-12-30 14:50:00,185.7,185.72,185.69,185.69,600.0,110.5055,110.5174,110.4996,110.4996,600.0
2014-12-30 14:55:00,185.65,185.67,185.56,185.67,5500.0,110.4758,110.4877,110.4222,110.4877,5500.0
2014-12-30 15:00:00,185.7,185.74,185.62,185.7,3200.0,110.5055,110.5293,110.4579,110.5055,3200.0
2014-12-30 15:05:00,185.7,185.76,185.64,185.76,5900.0,110.5055,110.5412,110.4698,110.5412,5900.0
2014-12-30 15:10:00,185.8,185.81,185.67,185.67,3700.0,110.565,110.571,110.4877,110.4877,3700.0
2014-12-30 15:15:00,185.67,185.67,185.52,185.56,6000.0,110.4877,110.4877,110.3984,110.4222,6000.0
2014-12-30 15:20:00,185.54,185.63,185.54,185.63,3200.0,110.4103,110.4639,110.4103,110.4639,3200.0
2014-12-30 15:25:00,185.61,185.75,185.59,185.74,3300.0,110.452,110.5353,110.4401,110.5293,3300.0
2014-12-30 15:30:00,185.76,185.76,185.65,185.73,3600.0,110.5412,110.5412,110.4758,110.5234,3600.0
2014-12-30 15:35:00,185.73,185.81,185.69,185.74,8200.0,110.5234,110.571,110.4996,110.5293,8200.0
2014-12-30 15:40:00,185.75,185.75,185.61,185.62,7200.0,110.5353,110.5353,110.452,110.4579,7200.0
2014-12-30 15:45:00,185.64,185.64,185.29,185.34,18900.0,110.4698,110.4698,110.2615,110.2913,18900.0
2014-12-30 15:50:00,185.34,185.36,185.11,185.29,31100.0,110.2913,110.3032,110.1544,110.2615,31100.0
2014-12-30 15:55:00,185.28,185.83,185.27,185.51,67600.0,110.2556,110.5829,110.2496,110.3925,67600.0
2014-12-31 09:30:00,186.19,186.63,186.19,186.35,8100.0,110.7971,111.059,110.7971,110.8923,8100.0
2014-12-31 09:35:00,186.4,186.89,186.24,186.53,14200.0,110.9221,111.2137,110.8269,110.9994,14200.0
2014-12-31 09:40:00,186.79,187.1,186.69,186.81,4100.0,111.1542,111.3386,111.0947,111.1661,4100.0
2014-12-31 09:45:00,186.8,186.91,186.44,186.44,3600.0,111.1601,111.2256,110.9459,110.9459,3600.0
2014-12-31 09:50:00,186.41,186.54,186.21,186.39,5400.0,110.928,111.0054,110.809,110.9161,5400.0
2014-12-31 09:55:00,186.33,186.48,186.09,186.09,10800.0,110.8804,110.9697,110.7376,110.7376,10800.0
2014-12-31 10:00:00,186.24,186.41,186.14,186.26,4200.0,110.8269,110.928,110.7674,110.8388,4200.0
2014-12-31 10:05:00,186.17,186.22,186.02,186.22,1200.0,110.7852,110.815,110.696,110.815,1200.0
2014-12-31 10:10:00,186.14,186.23,186.02,186.02,4800.0,110.7674,110.8209,110.696,110.696,4800.0
2014-12-31 10:15:00,186.1,186.19,185.92,186.0,3400.0,110.7436,110.7971,110.6364,110.6841,3400.0
2014-12-31 10:20:00,186.0,186.25,185.92,185.92,20200.0,110.6841,110.8328,110.6364,110.6364,20200.0
2014-12-31 10:25:00,185.83,185.89,185.83,185.85,1300.0,110.5829,110.6186,110.5829,110.5948,1300.0
2014-12-31 10:30:00,185.89,186.07,185.89,186.0,1600.0,110.6186,110.7257,110.6186,110.6841,1600.0
2014-12-31 10:35:00,186.02,186.04,185.97,185.98,1300.0,110.696,110.7079,110.6662,110.6722,1300.0
2014-12-31 10:40:00,185.96,185.98,185.96,185.98,600.0,110.6603,110.6722,110.6603,110.6722,600.0
2014-12-31 10:45:00,186.01,186.01,185.91,185.91,1100.0,110.69,110.69,110.6305,110.6305,1100.0
2014-12-31 10:50:00,185.96,186.05,185.94,186.03,900.0,110.6603,110.7138,110.6483,110.7019,900.0
2014-12-31 10:55:00,186.05,186.07,185.92,186.02,2400.0,110.7138,110.7257,110.6364,110.696,2400.0
2014-12-31 11:00:00,186.04,186.09,186.01,186.01,2600.0,110.7079,110.7376,110.69,110.69,2600.0
2014-12-31 11:05:00,185.97,185.97,185.73,185.73,2800.0,110.6662,110.6662,110.5234,110.5234,2800.0
2014-12-31 11:10:00,185.76,185.83,185.76,185.82,2800.0,110.5412,110.5829,110.5412,110.5769,2800.0
2014-12-31 11:15:00,185.83,185.84,185.81,185.83,1000.0,110.5829,110.5888,110.571,110.5829,1000.0
2014-12-31 11:20:00,185.85,185.93,185.76,185.76,12600.0,110.5948,110.6424,110.5412,110.5412,12600.0
2014-12-31 11:25:00,185.72,185.76,185.58,185.6,3700.0,110.5174,110.5412,110.4341,110.446,3700.0
2014-12-31 11:30:00,185.58,185.6,185.49,185.52,2300.0,110.4341,110.446,110.3806,110.3984,2300.0
2014-12-31 11:35:00,185.58,185.58,185.51,185.51,600.0,110.4341,110.4341,110.3925,110.3925,600.0
2014-12-31 11:40:00,185.58,185.61,185.46,185.53,3300.0,110.4341,110.452,110.3627,110.4044,3300.0
2014-12-31 11:45:00,185.54,185.65,185.53,185.61,2400.0,110.4103,110.4758,110.4044,110.452,2400.0
2014-12-31 11:50:00,185.58,185.58,185.48,185.48,2800.0,110.4341,110.4341,110.3746,110.3746,2800.0
2014-12-31 11:55:00,185.49,185.54,185.46,185.51,1700.0,110.3806,110.4103,110.3627,110.3925,1700.0
2014-12-31 12:00:00,185.55,185.61,185.38,185.38,6200.0,110.4163,110.452,110.3151,110.3151,6200.0
2014-12-31 12:05:00,185.39,185.53,185.33,185.46,3300.0,110.3211,110.4044,110.2854,110.3627,3300.0
2014-12-31 12:10:00,185.38,185.46,185.35,185.46,2200.0,110.3151,110.3627,110.2973,110.3627,2200.0
2014-12-31 12:15:00,185.47,185.55,185.47,185.55,1300.0,110.3687,110.4163,110.3687,110.4163,1300.0
2014-12-31 12:20:00,185.56,185.56,185.28,185.28,2700.0,110.4222,110.4222,110.2556,110.2556,2700.0
2014-12-31 12:25:00,185.29,185.36,185.1,185.32,4800.0,110.2615,110.3032,110.1485,110.2794,4800.0
2014-12-31 12:30:00,185.35,185.42,185.19,185.19,3400.0,110.2973,110.3389,110.202,110.202,3400.0
2014-12-31 12:35:00,185.19,185.26,185.1,185.1,1800.0,110.202,110.2437,110.1485,110.1485,1800.0
2014-12-31 12:40:00,185.09,185.14,185.06,185.12,1600.0,110.1425,110.1723,110.1247,110.1604,1600.0
2014-12-31 12:45:00,185.2,185.23,185.1,185.14,1400.0,110.208,110.2258,110.1485,110.1723,1400.0
2014-12-31 12:50:00,185.11,185.11,184.94,184.98,3800.0,110.1544,110.1544,110.0533,110.0771,3800.0
2014-12-31 12:55:00,185.0,185.0,184.9,184.93,3700.0,110.089,110.089,110.0295,110.0473,3700.0
2014-12-31 13:00:00,184.95,185.02,184.88,185.02,4900.0,110.0592,110.1009,110.0176,110.1009,4900.0
2014-12-31 13:05:00,185.08,185.08,184.9,184.9,1500.0,110.1366,110.1366,110.0295,110.0295,1500.0
2014-12-31 13:10:00,184.86,184.88,184.47,184.47,4000.0,110.0057,110.0176,109.7736,109.7736,4000.0
2014-12-31 13:15:00,184.57,184.57,184.47,184.53,3000.0,109.8331,109.8331,109.7736,109.8093,3000.0
2014-12-31 13:20:00,184.53,184.57,184.4,184.4,2600.0,109.8093,109.8331,109.7319,109.7319,2600.0
2014-12-31 13:25:00,184.39,184.4,184.23,184.4,5400.0,109.726,109.7319,109.6308,109.7319,5400.0
2014-12-31 13:30:00,184.39,184.4,184.27,184.27,1600.0,109.726,109.7319,109.6546,109.6546,1600.0
2014-12-31 13:35:00,184.29,184.34,184.27,184.28,2000.0,109.6665,109.6962,109.6546,109.6605,2000.0
2014-12-31 13:40:00,184.27,184.39,184.27,184.39,1700.0,109.6546,109.726,109.6546,109.726,1700.0
2014-12-31 13:45:00,184.42,184.42,184.3,184.32,1900.0,109.7438,109.7438,109.6724,109.6843,1900.0
2014-12-31 13:50:00,184.27,184.28,184.0,184.04,3200.0,109.6546,109.6605,109.4939,109.5177,3200.0
2014-12-31 13:55:00,183.93,184.0,183.81,184.0,7600.0,109.4522,109.4939,109.3808,109.4939,7600.0
2014-12-31 14:00:00,183.93,184.11,183.92,184.09,2400.0,109.4522,109.5594,109.4463,109.5475,2400.0
2014-12-31 14:05:00,184.08,184.11,183.86,183.89,5200.0,109.5415,109.5594,109.4106,109.4284,5200.0
2014-12-31 14:10:00,183.84,183.93,183.83,183.91,3000.0,109.3987,109.4522,109.3927,109.4403,3000.0
2014-12-31 14:15:00,183.94,183.94,183.71,183.86,9400.0,109.4582,109.4582,109.3213,109.4106,9400.0
2014-12-31 14:20:00,183.82,183.82,183.61,183.71,7600.0,109.3868,109.3868,109.2618,109.3213,7600.0
2014-12-31 14:25:00,183.7,183.7,183.63,183.67,5300.0,109.3154,109.3154,109.2737,109.2975,5300.0
2014-12-31 14:30:00,183.66,183.73,183.63,183.7,4300.0,109.2916,109.3332,109.2737,109.3154,4300.0
2014-12-31 14:35:00,183.69,183.74,183.5,183.52,7200.0,109.3094,109.3392,109.1964,109.2083,7200.0
2014-12-31 14:40:00,183.48,183.52,183.4,183.43,3600.0,109.1845,109.2083,109.1369,109.1547,3600.0
2014-12-31 14:45:00,183.48,183.48,183.28,183.28,5000.0,109.1845,109.1845,109.0654,109.0654,5000.0
2014-12-31 14:50:00,183.3,183.61,183.3,183.51,6600.0,109.0773,109.2618,109.0773,109.2023,6600.0
2014-12-31 14:55:00,183.49,183.51,183.35,183.43,4700.0,109.1904,109.2023,109.1071,109.1547,4700.0
2014-12-31 15:00:00,183.45,183.45,183.38,183.44,1000.0,109.1666,109.1666,109.125,109.1607,1000.0
2014-12-31 15:05:00,183.42,183.48,183.34,183.36,6200.0,109.1488,109.1845,109.1012,109.1131,6200.0
2014-12-31 15:10:00,183.36,183.41,183.29,183.39,9400.0,109.1131,109.1428,109.0714,109.1309,9400.0
2014-12-31 15:15:00,183.41,183.73,183.41,183.71,12000.0,109.1428,109.3332,109.1428,109.3213,12000.0
2014-12-31 15:20:00,183.71,183.79,183.6,183.71,13400.0,109.3213,109.3689,109.2559,109.3213,13400.0
2014-12-31 15:25:00,183.7,183.7,183.49,183.58,10400.0,109.3154,109.3154,109.1904,109.244,10400.0
2014-12-31 15:30:00,183.62,183.65,183.25,183.32,5100.0,109.2678,109.2856,109.0476,109.0893,5100.0
2014-12-31 15:35:00,183.35,183.4,183.14,183.14,8000.0,109.1071,109.1369,108.9821,108.9821,8000.0
2014-12-31 15:40:00,183.17,183.17,182.58,182.86,25300.0,109.0,109.0,108.6489,108.8155,25300.0
2014-12-31 15:45:00,182.83,182.83,182.19,182.2,38200.0,108.7977,108.7977,108.4168,108.4228,38200.0
2014-12-31 15:50:00,182.2,182.42,182.1,182.35,51000.0,108.4228,108.5537,108.3633,108.512,51000.0
2014-12-31 15:55:00,182.35,182.6,182.24,182.28,140500.0,108.512,108.6608,108.4466,108.4704,140500.0
2015-01-02 09:30:00,183.15,183.55,182.97,183.42,16400.0,108.9881,109.2261,108.881,109.1488,16400.0
2015-01-02 09:35:00,183.43,183.75,183.42,183.67,12400.0,109.1547,109.3451,109.1488,109.2975,12400.0
2015-01-02 09:40:00,183.67,184.2,183.42,183.43,16300.0,109.2975,109.6129,109.1488,109.1547,16300.0
2015-01-02 09:45:00,183.42,183.79,183.33,183.51,8500.0,109.1488,109.3689,109.0952,109.2023,8500.0
2015-01-02 09:50:00,183.54,183.92,183.54,183.9,11900.0,109.2202,109.4463,109.2202,109.4344,11900.0
2015-01-02 09:55:00,183.96,184.17,183.94,184.0,8700.0,109.4701,109.5951,109.4582,109.4939,8700.0
2015-01-02 10:00:00,184.0,184.27,183.84,184.27,7200.0,109.4939,109.6546,109.3987,109.6546,7200.0
2015-01-02 10:05:00,184.22,184.22,183.77,183.84,3700.0,109.6248,109.6248,109.357,109.3987,3700.0
2015-01-02 10:10:00,183.87,184.44,183.87,184.4,29000.0,109.4165,109.7557,109.4165,109.7319,29000.0
2015-01-02 10:15:00,184.41,184.54,184.25,184.54,24200.0,109.7379,109.8152,109.6427,109.8152,24200.0
2015-01-02 10:20:00,184.38,184.81,184.37,184.56,8000.0,109.72,109.9759,109.7141,109.8271,8000.0
2015-01-02 10:25:00,184.57,184.99,184.56,184.99,3400.0,109.8331,110.083,109.8271,110.083,3400.0
2015-01-02 10:30:00,184.93,184.96,184.44,184.59,6300.0,110.0473,110.0652,109.7557,109.845,6300.0
2015-01-02 10:35:00,184.55,184.76,184.44,184.58,8800.0,109.8212,109.9462,109.7557,109.839,8800.0
2015-01-02 10:40:00,184.51,184.57,184.21,184.57,9500.0,109.7974,109.8331,109.6189,109.8331,9500.0
2015-01-02 10:45:00,184.56,184.6,184.21,184.35,6100.0,109.8271,109.8509,109.6189,109.7022,6100.0
2015-01-02 10:50:00,184.33,184.8,184.29,184.79,4700.0,109.6903,109.97,109.6665,109.964,4700.0
2015-01-02 10:55:00,184.77,184.94,184.76,184.86,6600.0,109.9521,110.0533,109.9462,110.0057,6600.0
2015-01-02 11:00:00,184.91,184.91,184.44,184.52,9000.0,110.0354,110.0354,109.7557,109.8033,9000.0
2015-01-02 11:05:00,184.45,184.73,184.45,184.73,2200.0,109.7617,109.9283,109.7617,109.9283,2200.0
2015-01-02 11:10:00,184.78,184.89,184.5,184.82,7500.0,109.9581,110.0235,109.7914,109.9819,7500.0
2015-01-02 11:15:00,184.93,184.98,184.76,184.92,9800.0,110.0473,110.0771,109.9462,110.0414,9800.0
2015-01-02 11:20:00,184.83,184.98,184.71,184.93,6100.0,109.9878,110.0771,109.9164,110.0473,6100.0
2015-01-02 11:25:00,184.92,184.99,184.61,184.61,7100.0,110.0414,110.083,109.8569,109.8569,7100.0
2015-01-02 11:30:00,184.72,184.92,184.66,184.83,4100.0,109.9224,110.0414,109.8867,109.9878,4100.0
2015-01-02 11:35:00,184.8,184.84,184.59,184.59,6100.0,109.97,109.9938,109.845,109.845,6100.0
2015-01-02 11:40:00,184.67,184.97,184.67,184.78,5000.0,109.8926,110.0711,109.8926,109.9581,5000.0
2015-01-02 11:45:00,184.74,184.93,184.72,184.78,5600.0,109.9343,110.0473,109.9224,109.9581,5600.0
2015-01-02 11:50:00,184.77,184.79,184.61,184.77,5800.0,109.9521,109.964,109.8569,109.9521,5800.0
2015-01-02 11:55:00,184.74,184.74,184.58,184.59,6400.0,109.9343,109.9343,109.839,109.845,6400.0
2015-01-02 12:00:00,184.57,184.65,184.49,184.6,2200.0,109.8331,109.8807,109.7855,109.8509,2200.0
2015-01-02 12:05:00,184.64,184.9,184.54,184.9,17500.0,109.8748,110.0295,109.8152,110.0295,17500.0
2015-01-02 12:10:00,184.9,185.0,184.85,184.92,8600.0,110.0295,110.089,109.9997,110.0414,8600.0
2015-01-02 12:15:00,184.94,184.94,184.79,184.93,11100.0,110.0533,110.0533,109.964,110.0473,11100.0
2015-01-02 12:20:00,184.94,185.02,184.94,185.02,6600.0,110.0533,110.1009,110.0533,110.1009,6600.0
2015-01-02 12:25:00,185.01,185.24,185.01,185.24,6200.0,110.0949,110.2318,110.0949,110.2318,6200.0
2015-01-02 12:30:00,185.2,185.52,185.2,185.44,4900.0,110.208,110.3984,110.208,110.3508,4900.0
2015-01-02 12:35:00,185.38,185.41,185.28,185.33,5900.0,110.3151,110.333,110.2556,110.2854,5900.0
2015-01-02 12:40:00,185.32,185.32,185.22,185.22,2300.0,110.2794,110.2794,110.2199,110.2199,2300.0
2015-01-02 12:45:00,185.21,185.34,185.06,185.08,6900.0,110.2139,110.2913,110.1247,110.1366,6900.0
2015-01-02 12:50:00,185.08,185.24,184.97,185.24,3200.0,110.1366,110.2318,110.0711,110.2318,3200.0
2015-01-02 12:55:00,185.22,185.31,185.09,185.13,3100.0,110.2199,110.2735,110.1425,110.1663,3100.0
2015-01-02 13:00:00,185.19,185.47,185.19,185.47,1900.0,110.202,110.3687,110.202,110.3687,1900.0
2015-01-02 13:05:00,185.52,185.57,185.32,185.34,5100.0,110.3984,110.4282,110.2794,110.2913,5100.0
2015-01-02 13:10:00,185.38,185.41,185.35,185.39,4500.0,110.3151,110.333,110.2973,110.3211,4500.0
2015-01-02 13:15:00,185.39,185.46,185.29,185.29,3400.0,110.3211,110.3627,110.2615,110.2615,3400.0
2015-01-02 13:20:00,185.27,185.34,185.19,185.34,1400.0,110.2496,110.2913,110.202,110.2913,1400.0
2015-01-02 13:25:00,185.27,185.27,184.98,184.98,8700.0,110.2496,110.2496,110.0771,110.0771,8700.0
2015-01-02 13:30:00,184.98,185.01,184.77,184.86,6300.0,110.0771,110.0949,109.9521,110.0057,6300.0
2015-01-02 13:35:00,184.88,184.99,184.88,184.96,3800.0,110.0176,110.083,110.0176,110.0652,3800.0
2015-01-02 13:40:00,184.9,185.02,184.81,184.98,3600.0,110.0295,110.1009,109.9759,110.0771,3600.0
2015-01-02 13:45:00,185.06,185.17,185.01,185.06,3500.0,110.1247,110.1901,110.0949,110.1247,3500.0
2015-01-02 13:50:00,185.04,185.3,185.02,185.28,4600.0,110.1128,110.2675,110.1009,110.2556,4600.0
2015-01-02 13:55:00,185.29,185.35,185.2,185.2,7800.0,110.2615,110.2973,110.208,110.208,7800.0
2015-01-02 14:00:00,185.23,185.37,185.21,185.37,3700.0,110.2258,110.3092,110.2139,110.3092,3700.0
2015-01-02 14:05:00,185.38,185.46,185.3,185.46,8900.0,110.3151,110.3627,110.2675,110.3627,8900.0
2015-01-02 14:10:00,185.5,185.53,185.39,185.42,11500.0,110.3865,110.4044,110.3211,110.3389,11500.0
2015-01-02 14:15:00,185.44,185.44,185.3,185.3,2600.0,110.3508,110.3508,110.2675,110.2675,2600.0
2015-01-02 14:20:00,185.3,185.36,185.3,185.34,7800.0,110.2675,110.3032,110.2675,110.2913,7800.0
2015-01-02 14:25:00,185.36,185.51,185.27,185.31,11800.0,110.3032,110.3925,110.2496,110.2735,11800.0
2015-01-02 14:30:00,185.3,185.35,185.3,185.34,2600.0,110.2675,110.2973,110.2675,110.2913,2600.0
2015-01-02 14:35:00,185.32,185.33,185.23,185.26,7800.0,110.2794,110.2854,110.2258,110.2437,7800.0
2015-01-02 14:40:00,185.29,185.32,185.0,185.01,5400.0,110.2615,110.2794,110.089,110.0949,5400.0
2015-01-02 14:45:00,185.02,185.02,184.86,184.96,4400.0,110.1009,110.1009,110.0057,110.0652,4400.0
2015-01-02 14:50:00,184.94,185.03,184.84,184.84,3000.0,110.0533,110.1068,109.9938,109.9938,3000.0
2015-01-02 14:55:00,184.88,185.02,184.87,184.88,6900.0,110.0176,110.1009,110.0116,110.0176,6900.0
2015-01-02 15:00:00,184.85,185.03,184.78,184.85,6900.0,109.9997,110.1068,109.9581,109.9997,6900.0
2015-01-02 15:05:00,184.87,184.93,184.82,184.84,4900.0,110.0116,110.0473,109.9819,109.9938,4900.0
2015-01-02 15:10:00,184.84,184.84,184.55,184.68,5300.0,109.9938,109.9938,109.8212,109.8986,5300.0
2015-01-02 15:15:00,184.67,184.82,184.64,184.74,4900.0,109.8926,109.9819,109.8748,109.9343,4900.0
2015-01-02 15:20:00,184.79,185.11,184.79,185.06,5700.0,109.964,110.1544,109.964,110.1247,5700.0
2015-01-02 15:25:00,185.06,185.28,185.05,185.28,6400.0,110.1247,110.2556,110.1187,110.2556,6400.0
2015-01-02 15:30:00,185.21,185.28,185.08,185.18,9500.0,110.2139,110.2556,110.1366,110.1961,9500.0
2015-01-02 15:35:00,185.16,185.19,184.94,185.09,15100.0,110.1842,110.202,110.0533,110.1425,15100.0
2015-01-02 15:40:00,185.07,185.36,185.07,185.26,12100.0,110.1306,110.3032,110.1306,110.2437,12100.0
2015-01-02 15:45:00,185.25,185.42,185.19,185.39,40600.0,110.2377,110.3389,110.202,110.3211,40600.0
2015-01-02 15:50:00,185.41,185.42,185.21,185.25,27400.0,110.333,110.3389,110.2139,110.2377,27400.0
2015-01-02 15:55:00,185.27,185.57,185.22,185.28,128100.0,110.2496,110.4282,110.2199,110.2556,128100.0
2015-01-05 09:30:00,185.55,185.55,183.83,184.63,22400.0,110.4163,110.4163,109.3927,109.8688,22400.0
2015-01-05 09:35:00,183.85,184.6,183.84,184.48,6900.0,109.4046,109.8509,109.3987,109.7795,6900.0
2015-01-05 09:40:00,184.63,185.11,184.43,185.11,6200.0,109.8688,110.1544,109.7498,110.1544,6200.0
2015-01-05 09:45:00,185.04,185.06,184.55,184.64,12100.0,110.1128,110.1247,109.8212,109.8748,12100.0
2015-01-05 09:50:00,184.64,184.71,184.36,184.37,5100.0,109.8748,109.9164,109.7081,109.7141,5100.0
2015-01-05 09:55:00,184.57,184.6,184.12,184.45,8100.0,109.8331,109.8509,109.5653,109.7617,8100.0
2015-01-05 10:00:00,184.42,184.64,184.15,184.4,9100.0,109.7438,109.8748,109.5832,109.7319,9100.0
2015-01-05 10:05:00,184.42,184.93,184.28,184.5,15600.0,109.7438,110.0473,109.6605,109.7914,15600.0
2015-01-05 10:10:00,184.62,184.95,184.53,184.76,9400.0,109.8628,110.0592,109.8093,109.9462,9400.0
2015-01-05 10:15:00,184.76,185.05,184.64,185.0,14300.0,109.9462,110.1187,109.8748,110.089,14300.0
2015-01-05 10:20:00,184.95,185.06,184.82,185.03,11400.0,110.0592,110.1247,109.9819,110.1068,11400.0
2015-01-05 10:25:00,185.01,185.36,184.95,185.1,8800.0,110.0949,110.3032,110.0592,110.1485,8800.0
2015-01-05 10:30:00,185.05,185.19,184.84,185.1,13700.0,110.1187,110.202,109.9938,110.1485,13700.0
2015-01-05 10:35:00,185.08,185.43,184.96,185.18,13100.0,110.1366,110.3449,110.0652,110.1961,13100.0
2015-01-05 10:40:00,185.2,185.33,185.03,185.26,13100.0,110.208,110.2854,110.1068,110.2437,13100.0
2015-01-05 10:45:00,185.22,185.65,185.2,185.58,10500.0,110.2199,110.4758,110.208,110.4341,10500.0
2015-01-05 10:50:00,185.64,185.86,185.45,185.63,7500.0,110.4698,110.6007,110.3568,110.4639,7500.0
2015-01-05 10:55:00,185.69,185.87,185.63,185.82,13600.0,110.4996,110.6067,110.4639,110.5769,13600.0
2015-01-05 11:00:00,185.83,186.04,185.8,185.94,11500.0,110.5829,110.7079,110.565,110.6483,11500.0
2015-01-05 11:05:00,186.01,186.1,185.85,185.96,12400.0,110.69,110.7436,110.5948,110.6603,12400.0
2015-01-05 11:10:00,185.94,186.22,185.82,186.1,9600.0,110.6483,110.815,110.5769,110.7436,9600.0
2015-01-05 11:15:00,185.98,186.04,185.53,185.67,6800.0,110.6722,110.7079,110.4044,110.4877,6800.0
2015-01-05 11:20:00,185.66,185.88,185.41,185.56,13500.0,110.4817,110.6126,110.333,110.4222,13500.0
2015-01-05 11:25:00,185.57,185.81,185.55,185.69,5700.0,110.4282,110.571,110.4163,110.4996,5700.0
2015-01-05 11:30:00,185.68,185.73,185.53,185.66,6200.0,110.4936,110.5234,110.4044,110.4817,6200.0
2015-01-05 11:35:00,185.69,185.75,185.51,185.71,4800.0,110.4996,110.5353,110.3925,110.5115,4800.0
2015-01-05 11:40:00,185.65,185.96,185.63,185.68,9700.0,110.4758,110.6603,110.4639,110.4936,9700.0
2015-01-05 11:45:00,185.73,186.14,185.73,186.14,5700.0,110.5234,110.7674,110.5234,110.7674,5700.0
2015-01-05 11:50:00,186.14,186.24,186.1,186.14,10900.0,110.7674,110.8269,110.7436,110.7674,10900.0
2015-01-05 11:55:00,186.19,186.42,186.07,186.35,12400.0,110.7971,110.934,110.7257,110.8923,12400.0
2015-01-05 12:00:00,186.32,186.33,186.21,186.23,10800.0,110.8745,110.8804,110.809,110.8209,10800.0
2015-01-05 12:05:00,186.27,186.37,186.21,186.22,9700.0,110.8447,110.9042,110.809,110.815,9700.0
2015-01-05 12:10:00,186.2,186.35,186.16,186.2,16500.0,110.8031,110.8923,110.7793,110.8031,16500.0
2015-01-05 12:15:00,186.19,186.19,186.04,186.15,6000.0,110.7971,110.7971,110.7079,110.7733,6000.0
2015-01-05 12:20:00,186.14,186.32,186.08,186.23,13700.0,110.7674,110.8745,110.7317,110.8209,13700.0
2015-01-05 12:25:00,186.18,186.21,186.12,186.12,6300.0,110.7912,110.809,110.7555,110.7555,6300.0
2015-01-05 12:30:00,186.11,186.21,186.02,186.09,6200.0,110.7495,110.809,110.696,110.7376,6200.0
2015-01-05 12:35:00,186.08,186.31,186.07,186.25,7200.0,110.7317,110.8685,110.7257,110.8328,7200.0
2015-01-05 12:40:00,186.2,186.2,186.04,186.13,6200.0,110.8031,110.8031,110.7079,110.7614,6200.0
2015-01-05 12:45:00,186.11,186.11,185.93,185.95,4700.0,110.7495,110.7495,110.6424,110.6543,4700.0
2015-01-05 12:50:00,185.91,186.31,185.86,186.31,5000.0,110.6305,110.8685,110.6007,110.8685,5000.0
2015-01-05 12:55:00,186.28,186.28,185.93,186.2,10800.0,110.8507,110.8507,110.6424,110.8031,10800.0
2015-01-05 13:00:00,186.2,186.22,186.07,186.14,2300.0,110.8031,110.815,110.7257,110.7674,2300.0
2015-01-05 13:05:00,186.15,186.39,186.06,186.2,10300.0,110.7733,110.9161,110.7198,110.8031,10300.0
2015-01-05 13:10:00,186.2,186.33,186.12,186.16,8400.0,110.8031,110.8804,110.7555,110.7793,8400.0
2015-01-05 13:15:00,186.13,186.39,186.07,186.23,11200.0,110.7614,110.9161,110.7257,110.8209,11200.0
2015-01-05 13:20:00,186.3,186.31,186.2,186.24,7300.0,110.8626,110.8685,110.8031,110.8269,7300.0
2015-01-05 13:25:00,186.27,186.41,186.19,186.41,3500.0,110.8447,110.928,110.7971,110.928,3500.0
2015-01-05 13:30:00,186.38,186.45,186.2,186.25,10900.0,110.9102,110.9518,110.8031,110.8328,10900.0
2015-01-05 13:35:00,186.34,186.39,186.1,186.1,8000.0,110.8864,110.9161,110.7436,110.7436,8000.0
2015-01-05 13:40:00,186.14,186.23,186.08,186.16,5000.0,110.7674,110.8209,110.7317,110.7793,5000.0
2015-01-05 13:45:00,186.15,186.27,186.07,186.19,7600.0,110.7733,110.8447,110.7257,110.7971,7600.0
2015-01-05 13:50:00,186.16,186.35,186.07,186.21,7100.0,110.7793,110.8923,110.7257,110.809,7100.0
2015-01-05 13:55:00,186.13,186.2,186.04,186.13,5100.0,110.7614,110.8031,110.7079,110.7614,5100.0
2015-01-05 14:00:00,186.14,186.14,185.55,185.6,17300.0,110.7674,110.7674,110.4163,110.446,17300.0
2015-01-05 14:05:00,185.6,185.93,185.6,185.76,8900.0,110.446,110.6424,110.446,110.5412,8900.0
2015-01-05 14:10:00,185.73,186.08,185.73,185.89,5700.0,110.5234,110.7317,110.5234,110.6186,5700.0
2015-01-05 14:15:00,185.85,186.19,185.85,186.12,6200.0,110.5948,110.7971,110.5948,110.7555,6200.0
2015-01-05 14:20:00,186.13,186.31,186.13,186.26,9300.0,110.7614,110.8685,110.7614,110.8388,9300.0
2015-01-05 14:25:00,186.23,186.29,186.14,186.29,7400.0,110.8209,110.8566,110.7674,110.8566,7400.0
2015-01-05 14:30:00,186.29,186.31,186.13,186.27,8800.0,110.8566,110.8685,110.7614,110.8447,8800.0
2015-01-05 14:35:00,186.31,186.33,186.21,186.28,7000.0,110.8685,110.8804,110.809,110.8507,7000.0
2015-01-05 14:40:00,186.29,186.5,186.22,186.23,5000.0,110.8566,110.9816,110.815,110.8209,5000.0
2015-01-05 14:45:00,186.26,186.45,186.24,186.36,6500.0,110.8388,110.9518,110.8269,110.8983,6500.0
2015-01-05 14:50:00,186.35,186.55,186.3,186.5,12200.0,110.8923,111.0113,110.8626,110.9816,12200.0
2015-01-05 14:55:00,186.48,186.52,186.25,186.25,7400.0,110.9697,110.9935,110.8328,110.8328,7400.0
2015-01-05 15:00:00,186.2,186.34,186.16,186.21,9200.0,110.8031,110.8864,110.7793,110.809,9200.0
2015-01-05 15:05:00,186.16,186.43,186.16,186.25,6900.0,110.7793,110.9399,110.7793,110.8328,6900.0
2015-01-05 15:10:00,186.27,186.47,186.26,186.45,7900.0,110.8447,110.9637,110.8388,110.9518,7900.0
2015-01-05 15:15:00,186.43,186.48,186.35,186.35,5600.0,110.9399,110.9697,110.8923,110.8923,5600.0
2015-01-05 15:20:00,186.33,186.35,186.2,186.28,20700.0,110.8804,110.8923,110.8031,110.8507,20700.0
2015-01-05 15:25:00,186.26,186.31,186.15,186.18,6100.0,110.8388,110.8685,110.7733,110.7912,6100.0
2015-01-05 15:30:00,186.16,186.26,186.11,186.15,12300.0,110.7793,110.8388,110.7495,110.7733,12300.0
2015-01-05 15:35:00,186.14,186.24,186.08,186.2,16700.0,110.7674,110.8269,110.7317,110.8031,16700.0
2015-01-05 15:40:00,186.21,186.37,186.21,186.29,14100.0,110.809,110.9042,110.809,110.8566,14100.0
2015-01-05 15:45:00,186.31,186.48,186.23,186.48,30800.0,110.8685,110.9697,110.8209,110.9697,30800.0
2015-01-05 15:50:00,186.46,186.72,186.42,186.55,20700.0,110.9578,111.1125,110.934,111.0113,20700.0
2015-01-05 15:55:00,186.59,186.6,186.05,186.19,82800.0,111.0351,111.0411,110.7138,110.7971,82800.0
2015-01-06 09:30:00,187.19,187.59,186.9,187.07,100200.0,111.3922,111.6302,111.2196,111.3208,100200.0
2015-01-06 09:35:00,187.18,188.1,187.07,187.68,18900.0,111.3862,111.9337,111.3208,111.6838,18900.0
2015-01-06 09:40:00,187.65,188.0,187.65,188.0,22100.0,111.6659,111.8742,111.6659,111.8742,22100.0
2015-01-06 09:45:00,187.98,188.52,187.86,188.48,36800.0,111.8623,112.1836,111.7909,112.1598,36800.0
2015-01-06 09:50:00,188.55,188.6,188.09,188.56,16500.0,112.2015,112.2312,111.9278,112.2074,16500.0
2015-01-06 09:55:00,188.61,188.8,188.35,188.57,18300.0,112.2372,112.3503,112.0825,112.2134,18300.0
2015-01-06 10:00:00,188.62,188.98,188.43,188.69,20500.0,112.2432,112.4574,112.1301,112.2848,20500.0
2015-01-06 10:05:00,188.71,189.0,188.3,188.9,19400.0,112.2967,112.4693,112.0527,112.4098,19400.0
2015-01-06 10:10:00,188.87,189.64,188.75,189.09,39100.0,112.3919,112.8501,112.3205,112.5228,39100.0
2015-01-06 10:15:00,189.04,189.51,188.99,189.0,17200.0,112.4931,112.7728,112.4633,112.4693,17200.0
2015-01-06 10:20:00,189.06,189.47,189.06,189.15,18000.0,112.505,112.749,112.505,112.5585,18000.0
2015-01-06 10:25:00,189.11,189.51,189.11,189.26,14300.0,112.5347,112.7728,112.5347,112.624,14300.0
2015-01-06 10:30:00,189.24,189.28,188.91,189.09,26300.0,112.6121,112.6359,112.4157,112.5228,26300.0
2015-01-06 10:35:00,189.09,189.29,188.94,189.25,21100.0,112.5228,112.6419,112.4336,112.618,21100.0
2015-01-06 10:40:00,189.21,189.27,188.99,189.19,14300.0,112.5942,112.63,112.4633,112.5823,14300.0
2015-01-06 10:45:00,189.25,189.45,188.92,189.28,26600.0,112.618,112.7371,112.4217,112.6359,26600.0
2015-01-06 10:50:00,189.33,189.33,188.9,188.98,12600.0,112.6657,112.6657,112.4098,112.4574,12600.0
2015-01-06 10:55:00,189.02,189.2,188.94,189.02,10200.0,112.4812,112.5883,112.4336,112.4812,10200.0
2015-01-06 11:00:00,189.06,189.16,188.73,188.89,22600.0,112.505,112.5645,112.3086,112.4038,22600.0
2015-01-06 11:05:00,188.85,189.21,188.83,189.12,13300.0,112.38,112.5942,112.3681,112.5407,13300.0
2015-01-06 11:10:00,189.16,189.52,188.98,189.33,25500.0,112.5645,112.7787,112.4574,112.6657,25500.0
2015-01-06 11:15:00,189.36,189.72,189.25,189.37,17600.0,112.6835,112.8977,112.618,112.6895,17600.0
2015-01-06 11:20:00,189.36,189.61,189.32,189.5,20700.0,112.6835,112.8323,112.6597,112.7668,20700.0
2015-01-06 11:25:00,189.52,190.09,189.49,190.03,32100.0,112.7787,113.1179,112.7609,113.0822,32100.0
2015-01-06 11:30:00,190.0,190.14,189.79,190.1,25900.0,113.0644,113.1477,112.9394,113.1239,25900.0
2015-01-06 11:35:00,190.11,190.31,190.06,190.2,36400.0,113.1298,113.2488,113.1001,113.1834,36400.0
2015-01-06 11:40:00,190.23,190.35,190.06,190.16,35200.0,113.2012,113.2726,113.1001,113.1596,35200.0
2015-01-06 11:45:00,190.11,190.44,190.11,190.18,21200.0,113.1298,113.3262,113.1298,113.1715,21200.0
2015-01-06 11:50:00,190.12,190.36,189.96,190.06,31500.0,113.1358,113.2786,113.0406,113.1001,31500.0
2015-01-06 11:55:00,190.08,190.31,189.93,189.93,14800.0,113.112,113.2488,113.0227,113.0227,14800.0
2015-01-06 12:00:00,189.98,190.16,189.91,190.07,18200.0,113.0525,113.1596,113.0108,113.106,18200.0
2015-01-06 12:05:00,190.07,190.23,189.82,190.09,16200.0,113.106,113.2012,112.9572,113.1179,16200.0
2015-01-06 12:10:00,190.13,190.32,189.99,190.28,23800.0,113.1417,113.2548,113.0584,113.231,23800.0
2015-01-06 12:15:00,190.21,190.24,189.93,189.93,13500.0,113.1893,113.2072,113.0227,113.0227,13500.0
2015-01-06 12:20:00,189.91,190.05,189.79,189.84,8300.0,113.0108,113.0941,112.9394,112.9691,8300.0
2015-01-06 12:25:00,189.91,190.08,189.8,189.82,6800.0,113.0108,113.112,112.9453,112.9572,6800.0
2015-01-06 12:30:00,189.79,190.05,189.74,190.0,17900.0,112.9394,113.0941,112.9096,113.0644,17900.0
2015-01-06 12:35:00,189.99,190.3,189.85,190.26,35700.0,113.0584,113.2429,112.9751,113.2191,35700.0
2015-01-06 12:40:00,190.31,190.52,190.3,190.35,10400.0,113.2488,113.3738,113.2429,113.2726,10400.0
2015-01-06 12:45:00,190.31,190.38,190.12,190.28,12600.0,113.2488,113.2905,113.1358,113.231,12600.0
2015-01-06 12:50:00,190.29,190.44,190.17,190.39,21000.0,113.2369,113.3262,113.1655,113.2964,21000.0
2015-01-06 12:55:00,190.42,190.62,190.42,190.55,7400.0,113.3143,113.4333,113.3143,113.3916,7400.0
2015-01-06 13:00:00,190.54,190.55,190.26,190.39,15900.0,113.3857,113.3916,113.2191,113.2964,15900.0
2015-01-06 13:05:00,190.38,190.42,190.25,190.37,18600.0,113.2905,113.3143,113.2131,113.2845,18600.0
2015-01-06 13:10:00,190.4,190.68,190.39,190.64,30500.0,113.3024,113.469,113.2964,113.4452,30500.0
2015-01-06 13:15:00,190.63,191.02,190.52,190.91,24200.0,113.4393,113.6713,113.3738,113.6059,24200.0
2015-01-06 13:20:00,190.86,191.18,190.86,190.96,34000.0,113.5761,113.7665,113.5761,113.6356,34000.0
2015-01-06 13:25:00,190.95,191.15,190.79,190.79,23500.0,113.6297,113.7487,113.5345,113.5345,23500.0
2015-01-06 13:30:00,190.79,190.86,190.59,190.67,20200.0,113.5345,113.5761,113.4155,113.4631,20200.0
2015-01-06 13:35:00,190.69,191.08,190.68,190.86,14500.0,113.475,113.707,113.469,113.5761,14500.0
2015-01-06 13:40:00,190.84,190.99,190.72,190.99,40700.0,113.5642,113.6535,113.4928,113.6535,40700.0
2015-01-06 13:45:00,190.99,191.34,190.99,191.33,26100.0,113.6535,113.8618,113.6535,113.8558,26100.0
2015-01-06 13:50:00,191.27,191.58,191.18,191.56,27300.0,113.8201,114.0046,113.7665,113.9927,27300.0
2015-01-06 13:55:00,191.56,191.64,191.42,191.49,34200.0,113.9927,114.0403,113.9094,113.951,34200.0
2015-01-06 14:00:00,191.44,191.44,191.2,191.21,30100.0,113.9213,113.9213,113.7784,113.7844,30100.0
2015-01-06 14:05:00,191.21,191.44,191.18,191.22,22500.0,113.7844,113.9213,113.7665,113.7903,22500.0
2015-01-06 14:10:00,191.27,191.42,191.2,191.39,38100.0,113.8201,113.9094,113.7784,113.8915,38100.0
2015-01-06 14:15:00,191.35,191.61,191.35,191.56,21700.0,113.8677,114.0224,113.8677,113.9927,21700.0
2015-01-06 14:20:00,191.56,191.63,191.46,191.55,26200.0,113.9927,114.0343,113.9332,113.9867,26200.0
2015-01-06 14:25:00,191.55,191.68,191.39,191.58,30800.0,113.9867,114.0641,113.8915,114.0046,30800.0
2015-01-06 14:30:00,191.64,191.73,191.31,191.37,17700.0,114.0403,114.0938,113.8439,113.8796,17700.0
2015-01-06 14:35:00,191.34,191.68,191.33,191.48,14500.0,113.8618,114.0641,113.8558,113.9451,14500.0
2015-01-06 14:40:00,191.5,191.76,191.33,191.51,16800.0,113.957,114.1117,113.8558,113.9629,16800.0
2015-01-06 14:45:00,191.53,191.7,191.41,191.48,13000.0,113.9748,114.076,113.9034,113.9451,13000.0
2015-01-06 14:50:00,191.41,191.81,191.32,191.68,12900.0,113.9034,114.1414,113.8499,114.0641,12900.0
2015-01-06 14:55:00,191.69,191.8,191.51,191.75,22300.0,114.07,114.1355,113.9629,114.1057,22300.0
2015-01-06 15:00:00,191.78,191.95,191.65,191.87,30800.0,114.1236,114.2248,114.0462,114.1771,30800.0
2015-01-06 15:05:00,191.87,192.0,191.81,191.95,29000.0,114.1771,114.2545,114.1414,114.2248,29000.0
2015-01-06 15:10:00,191.93,192.06,191.84,191.84,30500.0,114.2129,114.2902,114.1593,114.1593,30500.0
2015-01-06 15:15:00,191.84,192.06,191.74,191.99,41000.0,114.1593,114.2902,114.0998,114.2486,41000.0
2015-01-06 15:20:00,192.0,192.28,191.9,191.93,30700.0,114.2545,114.4211,114.195,114.2129,30700.0
2015-01-06 15:25:00,191.96,192.19,191.93,192.08,48000.0,114.2307,114.3676,114.2129,114.3021,48000.0
2015-01-06 15:30:00,192.1,192.1,191.39,191.4,82000.0,114.314,114.314,113.8915,113.8975,82000.0
2015-01-06 15:35:00,191.4,191.71,191.32,191.56,63300.0,113.8975,114.0819,113.8499,113.9927,63300.0
2015-01-06 15:40:00,191.58,191.6,191.28,191.5,50000.0,114.0046,114.0165,113.8261,113.957,50000.0
2015-01-06 15:45:00,191.48,191.68,191.35,191.41,71100.0,113.9451,114.0641,113.8677,113.9034,71100.0
2015-01-06 15:50:00,191.41,191.54,191.25,191.38,59900.0,113.9034,113.9808,113.8082,113.8856,59900.0
2015-01-06 15:55:00,191.41,191.48,191.17,191.2,101400.0,113.9034,113.9451,113.7606,113.7784,101400.0
2015-01-07 09:30:00,191.95,191.95,190.8,191.08,22700.0,114.2248,114.2248,113.5404,113.707,22700.0
2015-01-07 09:35:00,190.9,191.92,190.89,191.21,20900.0,113.5999,114.2069,113.594,113.7844,20900.0
2015-01-07 09:40:00,191.33,191.75,191.27,191.42,17200.0,113.8558,114.1057,113.8201,113.9094,17200.0
2015-01-07 09:45:00,191.48,191.69,191.27,191.5,13300.0,113.9451,114.07,113.8201,113.957,13300.0
2015-01-07 09:50:00,191.53,191.65,191.49,191.56,9300.0,113.9748,114.0462,113.951,113.9927,9300.0
2015-01-07 09:55:00,191.6,191.89,191.54,191.83,10100.0,114.0165,114.189,113.9808,114.1533,10100.0
2015-01-07 10:00:00,191.81,191.89,191.43,191.57,23800.0,114.1414,114.189,113.9153,113.9986,23800.0
2015-01-07 10:05:00,191.54,191.79,191.49,191.49,12500.0,113.9808,114.1295,113.951,113.951,12500.0
2015-01-07 10:10:00,191.49,192.08,191.42,192.05,24500.0,113.951,114.3021,113.9094,114.2843,24500.0
2015-01-07 10:15:00,192.03,192.25,191.78,192.21,13900.0,114.2724,114.4033,114.1236,114.3795,13900.0
2015-01-07 10:20:00,192.19,192.35,191.94,191.97,20400.0,114.3676,114.4628,114.2188,114.2367,20400.0
2015-01-07 10:25:00,191.84,191.94,191.77,191.88,15300.0,114.1593,114.2188,114.1176,114.1831,15300.0
2015-01-07 10:30:00,191.86,192.38,191.79,192.37,13100.0,114.1712,114.4806,114.1295,114.4747,13100.0
2015-01-07 10:35:00,192.39,192.49,192.21,192.21,16700.0,114.4866,114.5461,114.3795,114.3795,16700.0
2015-01-07 10:40:00,192.26,192.62,192.03,192.62,20600.0,114.4092,114.6235,114.2724,114.6235,20600.0
2015-01-07 10:45:00,192.65,192.97,192.42,192.84,15400.0,114.6413,114.8317,114.5044,114.7544,15400.0
2015-01-07 10:50:00,192.81,192.95,192.69,192.74,13500.0,114.7365,114.8198,114.6651,114.6949,13500.0
2015-01-07 10:55:00,192.73,192.84,192.46,192.78,9000.0,114.6889,114.7544,114.5282,114.7187,9000.0
2015-01-07 11:00:00,192.84,192.92,192.39,192.79,12800.0,114.7544,114.802,114.4866,114.7246,12800.0
2015-01-07 11:05:00,192.77,192.9,192.58,192.83,10400.0,114.7127,114.7901,114.5997,114.7484,10400.0
2015-01-07 11:10:00,192.86,192.93,192.68,192.79,19200.0,114.7663,114.8079,114.6592,114.7246,19200.0
2015-01-07 11:15:00,192.82,192.97,192.77,192.92,14400.0,114.7425,114.8317,114.7127,114.802,14400.0
2015-01-07 11:20:00,192.89,193.03,192.76,192.97,12100.0,114.7841,114.8674,114.7068,114.8317,12100.0
2015-01-07 11:25:00,193.03,193.1,192.79,193.0,12100.0,114.8674,114.9091,114.7246,114.8496,12100.0
2015-01-07 11:30:00,192.98,193.12,192.92,193.1,16600.0,114.8377,114.921,114.802,114.9091,16600.0
2015-01-07 11:35:00,193.09,193.21,193.08,193.14,13200.0,114.9031,114.9745,114.8972,114.9329,13200.0
2015-01-07 11:40:00,193.19,193.44,193.15,193.41,13200.0,114.9626,115.1114,114.9388,115.0936,13200.0
2015-01-07 11:45:00,193.42,193.59,193.37,193.59,9800.0,115.0995,115.2007,115.0698,115.2007,9800.0
2015-01-07 11:50:00,193.6,193.78,193.53,193.72,12700.0,115.2066,115.3137,115.165,115.278,12700.0
2015-01-07 11:55:00,193.76,194.17,193.69,194.17,28500.0,115.3018,115.5458,115.2602,115.5458,28500.0
2015-01-07 12:00:00,194.18,194.18,193.63,193.66,43300.0,115.5518,115.5518,115.2245,115.2423,43300.0
2015-01-07 12:05:00,193.66,194.14,193.59,193.84,13400.0,115.2423,115.528,115.2007,115.3494,13400.0
2015-01-07 12:10:00,193.88,193.9,193.59,193.59,7300.0,115.3732,115.3852,115.2007,115.2007,7300.0
2015-01-07 12:15:00,193.55,194.06,193.48,193.99,14700.0,115.1769,115.4804,115.1352,115.4387,14700.0
2015-01-07 12:20:00,193.94,193.99,193.72,193.73,13500.0,115.409,115.4387,115.278,115.284,13500.0
2015-01-07 12:25:00,193.73,193.96,193.68,193.9,11800.0,115.284,115.4209,115.2542,115.3852,11800.0
2015-01-07 12:30:00,193.89,194.18,193.86,194.0,16100.0,115.3792,115.5518,115.3613,115.4447,16100.0
2015-01-07 12:35:00,193.96,194.09,193.84,194.09,12400.0,115.4209,115.4982,115.3494,115.4982,12400.0
2015-01-07 12:40:00,194.05,194.14,193.96,194.11,9100.0,115.4744,115.528,115.4209,115.5101,9100.0
2015-01-07 12:45:00,194.15,194.33,194.11,194.28,17000.0,115.5339,115.641,115.5101,115.6113,17000.0
2015-01-07 12:50:00,194.29,194.49,194.22,194.46,24800.0,115.6172,115.7362,115.5756,115.7184,24800.0
2015-01-07 12:55:00,194.45,194.61,194.44,194.58,30100.0,115.7124,115.8077,115.7065,115.7898,30100.0
2015-01-07 13:00:00,194.56,194.63,194.48,194.56,20500.0,115.7779,115.8196,115.7303,115.7779,20500.0
2015-01-07 13:05:00,194.62,194.74,194.48,194.48,18300.0,115.8136,115.885,115.7303,115.7303,18300.0
2015-01-07 13:10:00,194.46,194.64,194.44,194.64,9500.0,115.7184,115.8255,115.7065,115.8255,9500.0
2015-01-07 13:15:00,194.64,194.81,194.64,194.64,18100.0,115.8255,115.9267,115.8255,115.8255,18100.0
2015-01-07 13:20:00,194.67,194.68,194.46,194.46,19200.0,115.8434,115.8493,115.7184,115.7184,19200.0
2015-01-07 13:25:00,194.48,194.57,194.36,194.53,16100.0,115.7303,115.7839,115.6589,115.76,16100.0
2015-01-07 13:30:00,194.55,194.83,194.53,194.81,8900.0,115.7719,115.9386,115.76,115.9267,8900.0
2015-01-07 13:35:00,194.81,194.87,194.6,194.61,13400.0,115.9267,115.9624,115.8017,115.8077,13400.0
2015-01-07 13:40:00,194.61,194.83,194.58,194.8,11400.0,115.8077,115.9386,115.7898,115.9207,11400.0
2015-01-07 13:45:00,194.79,194.83,194.67,194.8,31600.0,115.9148,115.9386,115.8434,115.9207,31600.0
2015-01-07 13:50:00,194.78,194.92,194.68,194.86,29600.0,115.9088,115.9921,115.8493,115.9564,29600.0
2015-01-07 13:55:00,194.85,194.94,194.62,194.65,25000.0,115.9505,116.004,115.8136,115.8315,25000.0
2015-01-07 14:00:00,194.77,194.88,194.4,194.47,31500.0,115.9029,115.9683,115.6827,115.7243,31500.0
2015-01-07 14:05:00,194.4,194.62,194.26,194.62,15300.0,115.6827,115.8136,115.5994,115.8136,15300.0
2015-01-07 14:10:00,194.67,194.72,194.52,194.55,11200.0,115.8434,115.8731,115.7541,115.7719,11200.0
2015-01-07 14:15:00,194.58,194.69,194.38,194.65,9500.0,115.7898,115.8553,115.6708,115.8315,9500.0
2015-01-07 14:20:00,194.61,194.76,194.51,194.61,9100.0,115.8077,115.8969,115.7481,115.8077,9100.0
2015-01-07 14:25:00,194.57,194.71,194.52,194.59,6900.0,115.7839,115.8672,115.7541,115.7958,6900.0
2015-01-07 14:30:00,194.59,194.69,194.48,194.49,17800.0,115.7958,115.8553,115.7303,115.7362,17800.0
2015-01-07 14:35:00,194.49,194.71,194.34,194.34,16100.0,115.7362,115.8672,115.647,115.647,16100.0
2015-01-07 14:40:00,194.34,194.51,194.31,194.37,20300.0,115.647,115.7481,115.6291,115.6648,20300.0
2015-01-07 14:45:00,194.39,194.61,194.28,194.45,16500.0,115.6767,115.8077,115.6113,115.7124,16500.0
2015-01-07 14:50:00,194.43,194.44,194.22,194.39,13300.0,115.7005,115.7065,115.5756,115.6767,13300.0
2015-01-07 14:55:00,194.4,194.58,194.32,194.56,16300.0,115.6827,115.7898,115.6351,115.7779,16300.0
2015-01-07 15:00:00,194.55,194.69,194.49,194.49,16700.0,115.7719,115.8553,115.7362,115.7362,16700.0
2015-01-07 15:05:00,194.49,194.89,194.47,194.85,15200.0,115.7362,115.9743,115.7243,115.9505,15200.0
2015-01-07 15:10:00,194.87,194.96,194.76,194.84,18900.0,115.9624,116.0159,115.8969,115.9445,18900.0
2015-01-07 15:15:00,194.82,194.84,194.48,194.56,22600.0,115.9326,115.9445,115.7303,115.7779,22600.0
2015-01-07 15:20:00,194.52,194.56,194.2,194.21,26200.0,115.7541,115.7779,115.5637,115.5696,26200.0
2015-01-07 15:25:00,194.2,194.38,194.13,194.25,29500.0,115.5637,115.6708,115.522,115.5934,29500.0
2015-01-07 15:30:00,194.19,194.35,194.06,194.16,28000.0,115.5577,115.6529,115.4804,115.5399,28000.0
2015-01-07 15:35:00,194.13,194.29,194.1,194.24,26400.0,115.522,115.6172,115.5042,115.5875,26400.0
2015-01-07 15:40:00,194.24,194.41,194.12,194.41,28500.0,115.5875,115.6886,115.5161,115.6886,28500.0
2015-01-07 15:45:00,194.45,194.62,194.45,194.49,47900.0,115.7124,115.8136,115.7124,115.7362,47900.0
2015-01-07 15:50:00,194.53,194.57,194.41,194.53,45600.0,115.76,115.7839,115.6886,115.76,45600.0
2015-01-07 15:55:00,194.55,194.88,194.51,194.73,106200.0,115.7719,115.9683,115.7481,115.8791,106200.0
2015-01-08 09:30:00,195.2,195.6,194.73,194.74,24300.0,116.1587,116.3968,115.8791,115.885,24300.0
2015-01-08 09:35:00,194.74,194.94,194.42,194.42,7500.0,115.885,116.004,115.6946,115.6946,7500.0
2015-01-08 09:40:00,194.38,194.58,194.0,194.47,9300.0,115.6708,115.7898,115.4447,115.7243,9300.0
2015-01-08 09:45:00,194.38,194.71,194.34,194.57,12500.0,115.6708,115.8672,115.647,115.7839,12500.0
2015-01-08 09:50:00,194.56,194.7,194.45,194.52,8100.0,115.7779,115.8612,115.7124,115.7541,8100.0
2015-01-08 09:55:00,194.51,194.56,194.19,194.23,9700.0,115.7481,115.7779,115.5577,115.5815,9700.0
2015-01-08 10:00:00,194.22,194.22,193.62,193.89,25600.0,115.5756,115.5756,115.2185,115.3792,25600.0
2015-01-08 10:05:00,193.91,194.06,193.87,193.89,9700.0,115.3911,115.4804,115.3673,115.3792,9700.0
2015-01-08 10:10:00,193.91,193.98,193.52,193.65,11800.0,115.3911,115.4328,115.159,115.2364,11800.0
2015-01-08 10:15:00,193.64,193.71,193.34,193.35,6800.0,115.2304,115.2721,115.0519,115.0579,6800.0
2015-01-08 10:20:00,193.4,193.72,193.35,193.63,11100.0,115.0876,115.278,115.0579,115.2245,11100.0
2015-01-08 10:25:00,193.58,193.74,193.55,193.72,10600.0,115.1947,115.2899,115.1769,115.278,10600.0
2015-01-08 10:30:00,193.75,193.8,193.66,193.75,11600.0,115.2959,115.3256,115.2423,115.2959,11600.0
2015-01-08 10:35:00,193.75,193.85,193.51,193.79,11400.0,115.2959,115.3554,115.1531,115.3197,11400.0
2015-01-08 10:40:00,193.78,193.82,193.66,193.73,14500.0,115.3137,115.3375,115.2423,115.284,14500.0
2015-01-08 10:45:00,193.74,193.85,193.67,193.73,18000.0,115.2899,115.3554,115.2483,115.284,18000.0
2015-01-08 10:50:00,193.75,193.87,193.66,193.82,14900.0,115.2959,115.3673,115.2423,115.3375,14900.0
2015-01-08 10:55:00,193.78,193.91,193.73,193.84,13600.0,115.3137,115.3911,115.284,115.3494,13600.0
2015-01-08 11:00:00,193.87,194.09,193.87,194.06,11800.0,115.3673,115.4982,115.3673,115.4804,11800.0
2015-01-08 11:05:00,194.12,194.22,193.82,193.97,17700.0,115.5161,115.5756,115.3375,115.4268,17700.0
2015-01-08 11:10:00,194.0,194.16,193.88,194.14,4900.0,115.4447,115.5399,115.3732,115.528,4900.0
2015-01-08 11:15:00,194.17,194.51,194.14,194.39,7300.0,115.5458,115.7481,115.528,115.6767,7300.0
2015-01-08 11:20:00,194.39,194.49,194.36,194.42,9400.0,115.6767,115.7362,115.6589,115.6946,9400.0
2015-01-08 11:25:00,194.42,194.5,194.34,194.5,8800.0,115.6946,115.7422,115.647,115.7422,8800.0
2015-01-08 11:30:00,194.5,194.73,194.46,194.52,24700.0,115.7422,115.8791,115.7184,115.7541,24700.0
2015-01-08 11:35:00,194.51,194.52,194.05,194.51,56900.0,115.7481,115.7541,115.4744,115.7481,56900.0
2015-01-08 11:40:00,194.51,194.75,194.51,194.68,15400.0,115.7481,115.891,115.7481,115.8493,15400.0
2015-01-08 11:45:00,194.73,194.8,194.63,194.63,7500.0,115.8791,115.9207,115.8196,115.8196,7500.0
2015-01-08 11:50:00,194.62,194.91,194.61,194.88,8500.0,115.8136,115.9862,115.8077,115.9683,8500.0
2015-01-08 11:55:00,194.85,194.91,194.7,194.75,10200.0,115.9505,115.9862,115.8612,115.891,10200.0
2015-01-08 12:00:00,194.74,194.77,194.61,194.63,4000.0,115.885,115.9029,115.8077,115.8196,4000.0
2015-01-08 12:05:00,194.59,194.86,194.53,194.84,12000.0,115.7958,115.9564,115.76,115.9445,12000.0
2015-01-08 12:10:00,194.84,194.85,194.75,194.8,15800.0,115.9445,115.9505,115.891,115.9207,15800.0
2015-01-08 12:15:00,194.82,194.98,194.82,194.92,5800.0,115.9326,116.0278,115.9326,115.9921,5800.0
2015-01-08 12:20:00,194.88,194.91,194.83,194.88,5600.0,115.9683,115.9862,115.9386,115.9683,5600.0
2015-01-08 12:25:00,194.88,194.97,194.88,194.94,12800.0,115.9683,116.0219,115.9683,116.004,12800.0
2015-01-08 12:30:00,194.96,195.18,194.96,195.16,10200.0,116.0159,116.1468,116.0159,116.1349,10200.0
2015-01-08 12:35:00,195.14,195.18,195.12,195.12,5500.0,116.123,116.1468,116.1111,116.1111,5500.0
2015-01-08 12:40:00,195.1,195.24,195.1,195.21,5200.0,116.0992,116.1826,116.0992,116.1647,5200.0
2015-01-08 12:45:00,195.22,195.27,195.17,195.25,7400.0,116.1706,116.2004,116.1409,116.1885,7400.0
2015-01-08 12:50:00,195.27,195.3,195.19,195.24,6200.0,116.2004,116.2183,116.1528,116.1826,6200.0
2015-01-08 12:55:00,195.23,195.3,195.19,195.25,11500.0,116.1766,116.2183,116.1528,116.1885,11500.0
2015-01-08 13:00:00,195.25,195.46,195.22,195.45,9300.0,116.1885,116.3135,116.1706,116.3075,9300.0
2015-01-08 13:05:00,195.45,195.64,195.41,195.64,17300.0,116.3075,116.4206,116.2837,116.4206,17300.0
2015-01-08 13:10:00,195.62,195.62,195.45,195.46,6000.0,116.4087,116.4087,116.3075,116.3135,6000.0
2015-01-08 13:15:00,195.49,195.54,195.42,195.5,5700.0,116.3313,116.3611,116.2897,116.3373,5700.0
2015-01-08 13:20:00,195.53,195.59,195.45,195.56,7000.0,116.3551,116.3908,116.3075,116.373,7000.0
2015-01-08 13:25:00,195.59,195.68,195.44,195.49,8300.0,116.3908,116.4444,116.3016,116.3313,8300.0
2015-01-08 13:30:00,195.48,195.48,195.37,195.37,8400.0,116.3254,116.3254,116.2599,116.2599,8400.0
2015-01-08 13:35:00,195.4,195.42,195.34,195.4,8300.0,116.2778,116.2897,116.2421,116.2778,8300.0
2015-01-08 13:40:00,195.4,195.55,195.4,195.55,3700.0,116.2778,116.367,116.2778,116.367,3700.0
2015-01-08 13:45:00,195.54,195.58,195.47,195.51,5700.0,116.3611,116.3849,116.3194,116.3432,5700.0
2015-01-08 13:50:00,195.48,195.53,195.46,195.48,3300.0,116.3254,116.3551,116.3135,116.3254,3300.0
2015-01-08 13:55:00,195.48,195.48,195.26,195.32,10100.0,116.3254,116.3254,116.1945,116.2302,10100.0
2015-01-08 14:00:00,195.31,195.33,194.99,195.03,14600.0,116.2242,116.2361,116.0338,116.0576,14600.0
2015-01-08 14:05:00,194.99,195.12,194.99,195.07,13300.0,116.0338,116.1111,116.0338,116.0814,13300.0
2015-01-08 14:10:00,195.04,195.11,195.02,195.1,3600.0,116.0635,116.1052,116.0516,116.0992,3600.0
2015-01-08 14:15:00,195.13,195.14,195.07,195.1,3800.0,116.1171,116.123,116.0814,116.0992,3800.0
2015-01-08 14:20:00,195.11,195.26,195.08,195.18,5600.0,116.1052,116.1945,116.0873,116.1468,5600.0
2015-01-08 14:25:00,195.23,195.26,195.08,195.09,3500.0,116.1766,116.1945,116.0873,116.0933,3500.0
2015-01-08 14:30:00,195.14,195.25,195.12,195.2,12600.0,116.123,116.1885,116.1111,116.1587,12600.0
2015-01-08 14:35:00,195.23,195.48,195.23,195.46,9100.0,116.1766,116.3254,116.1766,116.3135,9100.0
2015-01-08 14:40:00,195.47,195.58,195.45,195.48,9600.0,116.3194,116.3849,116.3075,116.3254,9600.0
2015-01-08 14:45:00,195.52,195.55,195.43,195.43,4100.0,116.3492,116.367,116.2956,116.2956,4100.0
2015-01-08 14:50:00,195.37,195.4,195.27,195.34,7400.0,116.2599,116.2778,116.2004,116.2421,7400.0
2015-01-08 14:55:00,195.34,195.36,195.11,195.14,9700.0,116.2421,116.254,116.1052,116.123,9700.0
2015-01-08 15:00:00,195.15,195.26,194.98,195.03,9700.0,116.129,116.1945,116.0278,116.0576,9700.0
2015-01-08 15:05:00,195.02,195.09,194.78,194.78,9400.0,116.0516,116.0933,115.9088,115.9088,9400.0
2015-01-08 15:10:00,194.8,194.96,194.78,194.94,11900.0,115.9207,116.0159,115.9088,116.004,11900.0
2015-01-08 15:15:00,194.94,194.94,194.69,194.69,10000.0,116.004,116.004,115.8553,115.8553,10000.0
2015-01-08 15:20:00,194.73,194.91,194.72,194.81,13800.0,115.8791,115.9862,115.8731,115.9267,13800.0
2015-01-08 15:25:00,194.8,194.8,194.63,194.77,12600.0,115.9207,115.9207,115.8196,115.9029,12600.0
2015-01-08 15:30:00,194.74,194.77,194.52,194.53,16000.0,115.885,115.9029,115.7541,115.76,16000.0
2015-01-08 15:35:00,194.55,194.66,194.42,194.66,19300.0,115.7719,115.8374,115.6946,115.8374,19300.0
2015-01-08 15:40:00,194.66,194.66,194.38,194.38,17200.0,115.8374,115.8374,115.6708,115.6708,17200.0
2015-01-08 15:45:00,194.42,194.5,194.26,194.26,37100.0,115.6946,115.7422,115.5994,115.5994,37100.0
2015-01-08 15:50:00,194.31,194.4,194.25,194.25,49100.0,115.6291,115.6827,115.5934,115.5934,49100.0
2015-01-08 15:55:00,194.25,194.58,194.16,194.57,142500.0,115.5934,115.7898,115.5399,115.7839,142500.0
2015-01-09 09:30:00,194.96,195.41,194.44,194.54,11800.0,116.0159,116.2837,115.7065,115.766,11800.0
2015-01-09 09:35:00,194.54,194.9,194.41,194.41,9200.0,115.766,115.9802,115.6886,115.6886,9200.0
2015-01-09 09:40:00,194.4,194.64,194.33,194.33,13600.0,115.6827,115.8255,115.641,115.641,13600.0
2015-01-09 09:45:00,194.4,194.55,194.26,194.37,14100.0,115.6827,115.7719,115.5994,115.6648,14100.0
2015-01-09 09:50:00,194.38,194.6,194.22,194.54,10900.0,115.6708,115.8017,115.5756,115.766,10900.0
2015-01-09 09:55:00,194.52,194.6,194.22,194.4,13200.0,115.7541,115.8017,115.5756,115.6827,13200.0
2015-01-09 10:00:00,194.27,194.57,194.27,194.47,5300.0,115.6053,115.7839,115.6053,115.7243,5300.0
2015-01-09 10:05:00,194.49,194.6,194.41,194.6,9500.0,115.7362,115.8017,115.6886,115.8017,9500.0
2015-01-09 10:10:00,194.63,194.79,194.53,194.79,6300.0,115.8196,115.9148,115.76,115.9148,6300.0
2015-01-09 10:15:00,194.79,194.79,194.52,194.6,6700.0,115.9148,115.9148,115.7541,115.8017,6700.0
2015-01-09 10:20:00,194.58,194.72,194.51,194.54,4900.0,115.7898,115.8731,115.7481,115.766,4900.0
2015-01-09 10:25:00,194.5,194.76,194.49,194.66,10100.0,115.7422,115.8969,115.7362,115.8374,10100.0
2015-01-09 10:30:00,194.59,194.74,194.27,194.4,19500.0,115.7958,115.885,115.6053,115.6827,19500.0
2015-01-09 10:35:00,194.43,194.44,194.29,194.38,13700.0,115.7005,115.7065,115.6172,115.6708,13700.0
2015-01-09 10:40:00,194.44,194.65,194.26,194.62,19200.0,115.7065,115.8315,115.5994,115.8136,19200.0
2015-01-09 10:45:00,194.56,194.88,194.55,194.77,6400.0,115.7779,115.9683,115.7719,115.9029,6400.0
2015-01-09 10:50:00,194.78,194.8,194.71,194.73,23600.0,115.9088,115.9207,115.8672,115.8791,23600.0
2015-01-09 10:55:00,194.74,194.76,194.61,194.69,19800.0,115.885,115.8969,115.8077,115.8553,19800.0
2015-01-09 11:00:00,194.67,194.78,194.6,194.69,25000.0,115.8434,115.9088,115.8017,115.8553,25000.0
2015-01-09 11:05:00,194.72,194.96,194.65,194.84,6900.0,115.8731,116.0159,115.8315,115.9445,6900.0
2015-01-09 11:10:00,194.81,194.82,194.58,194.65,5400.0,115.9267,115.9326,115.7898,115.8315,5400.0
2015-01-09 11:15:00,194.62,194.93,194.58,194.9,5900.0,115.8136,115.9981,115.7898,115.9802,5900.0
2015-01-09 11:20:00,194.88,194.97,194.59,194.97,5500.0,115.9683,116.0219,115.7958,116.0219,5500.0
2015-01-09 11:25:00,194.98,195.04,194.89,195.04,7300.0,116.0278,116.0635,115.9743,116.0635,7300.0
2015-01-09 11:30:00,195.02,195.37,194.84,195.29,14200.0,116.0516,116.2599,115.9445,116.2123,14200.0
2015-01-09 11:35:00,195.28,195.33,195.2,195.33,4000.0,116.2064,116.2361,116.1587,116.2361,4000.0
2015-01-09 11:40:00,195.29,195.35,195.21,195.31,4200.0,116.2123,116.248,116.1647,116.2242,4200.0
2015-01-09 11:45:00,195.32,195.54,195.32,195.45,8000.0,116.2302,116.3611,116.2302,116.3075,8000.0
2015-01-09 11:50:00,195.5,195.86,195.48,195.76,10900.0,116.3373,116.5515,116.3254,116.492,10900.0
2015-01-09 11:55:00,195.76,195.95,195.69,195.95,5500.0,116.492,116.6051,116.4503,116.6051,5500.0
2015-01-09 12:00:00,195.91,195.99,195.8,195.82,7000.0,116.5813,116.6289,116.5158,116.5277,7000.0
2015-01-09 12:05:00,195.83,196.05,195.77,195.93,11400.0,116.5336,116.6646,116.4979,116.5932,11400.0
2015-01-09 12:10:00,195.95,196.0,195.84,195.88,11700.0,116.6051,116.6348,116.5396,116.5634,11700.0
2015-01-09 12:15:00,195.88,195.91,195.79,195.89,15200.0,116.5634,116.5813,116.5098,116.5694,15200.0
2015-01-09 12:20:00,195.91,195.95,195.85,195.87,6100.0,116.5813,116.6051,116.5455,116.5574,6100.0
2015-01-09 12:25:00,195.92,196.09,195.86,196.08,4700.0,116.5872,116.6884,116.5515,116.6824,4700.0
2015-01-09 12:30:00,196.09,196.39,196.06,196.06,9200.0,116.6884,116.8669,116.6705,116.6705,9200.0
2015-01-09 12:35:00,196.05,196.16,196.05,196.16,4100.0,116.6646,116.73,116.6646,116.73,4100.0
2015-01-09 12:40:00,196.21,196.43,196.15,196.42,5500.0,116.7598,116.8907,116.7241,116.8847,5500.0
2015-01-09 12:45:00,196.4,196.49,196.37,196.44,9000.0,116.8728,116.9264,116.855,116.8966,9000.0
2015-01-09 12:50:00,196.44,196.47,196.26,196.29,17400.0,116.8966,116.9145,116.7895,116.8074,17400.0
2015-01-09 12:55:00,196.29,196.42,196.26,196.34,9200.0,116.8074,116.8847,116.7895,116.8371,9200.0
2015-01-09 13:00:00,196.31,196.44,196.25,196.44,5700.0,116.8193,116.8966,116.7836,116.8966,5700.0
2015-01-09 13:05:00,196.42,196.46,196.3,196.3,5500.0,116.8847,116.9085,116.8133,116.8133,5500.0
2015-01-09 13:10:00,196.31,196.52,196.31,196.48,11800.0,116.8193,116.9442,116.8193,116.9204,11800.0
2015-01-09 13:15:00,196.48,196.55,196.42,196.51,6900.0,116.9204,116.9621,116.8847,116.9383,6900.0
2015-01-09 13:20:00,196.53,196.54,196.43,196.43,5300.0,116.9502,116.9561,116.8907,116.8907,5300.0
2015-01-09 13:25:00,196.43,196.48,196.27,196.29,5400.0,116.8907,116.9204,116.7955,116.8074,5400.0
2015-01-09 13:30:00,196.31,196.49,196.31,196.44,14000.0,116.8193,116.9264,116.8193,116.8966,14000.0
2015-01-09 13:35:00,196.45,196.47,196.24,196.43,14900.0,116.9026,116.9145,116.7776,116.8907,14900.0
2015-01-09 13:40:00,196.43,196.43,196.25,196.3,28400.0,116.8907,116.8907,116.7836,116.8133,28400.0
2015-01-09 13:45:00,196.32,196.44,196.13,196.23,10000.0,116.8252,116.8966,116.7122,116.7717,10000.0
2015-01-09 13:50:00,196.2,196.36,196.16,196.18,5800.0,116.7538,116.849,116.73,116.7419,5800.0
2015-01-09 13:55:00,196.14,196.18,195.99,196.03,14500.0,116.7181,116.7419,116.6289,116.6527,14500.0
2015-01-09 14:00:00,196.01,196.04,195.85,196.01,18800.0,116.6408,116.6586,116.5455,116.6408,18800.0
2015-01-09 14:05:00,196.01,196.2,196.01,196.07,4100.0,116.6408,116.7538,116.6408,116.6765,4100.0
2015-01-09 14:10:00,196.07,196.08,195.95,196.02,7100.0,116.6765,116.6824,116.6051,116.6467,7100.0
2015-01-09 14:15:00,195.96,196.05,195.83,196.05,7200.0,116.611,116.6646,116.5336,116.6646,7200.0
2015-01-09 14:20:00,196.02,196.05,195.9,195.95,15600.0,116.6467,116.6646,116.5753,116.6051,15600.0
2015-01-09 14:25:00,195.97,196.07,195.88,195.92,11700.0,116.617,116.6765,116.5634,116.5872,11700.0
2015-01-09 14:30:00,195.91,195.99,195.82,195.98,7000.0,116.5813,116.6289,116.5277,116.6229,7000.0
2015-01-09 14:35:00,195.98,196.23,195.95,196.18,8000.0,116.6229,116.7717,116.6051,116.7419,8000.0
2015-01-09 14:40:00,196.16,196.18,196.03,196.08,5100.0,116.73,116.7419,116.6527,116.6824,5100.0
2015-01-09 14:45:00,195.99,196.06,195.94,196.06,5400.0,116.6289,116.6705,116.5991,116.6705,5400.0
2015-01-09 14:50:00,196.05,196.1,195.96,196.02,5200.0,116.6646,116.6943,116.611,116.6467,5200.0
2015-01-09 14:55:00,196.04,196.04,195.94,196.0,3800.0,116.6586,116.6586,116.5991,116.6348,3800.0
2015-01-09 15:00:00,195.99,196.08,195.9,196.02,9200.0,116.6289,116.6824,116.5753,116.6467,9200.0
2015-01-09 15:05:00,196.02,196.18,196.02,196.1,4700.0,116.6467,116.7419,116.6467,116.6943,4700.0
2015-01-09 15:10:00,196.11,196.37,196.11,196.34,8400.0,116.7003,116.855,116.7003,116.8371,8400.0
2015-01-09 15:15:00,196.3,196.44,196.18,196.38,10400.0,116.8133,116.8966,116.7419,116.8609,10400.0
2015-01-09 15:20:00,196.37,196.47,196.34,196.4,9000.0,116.855,116.9145,116.8371,116.8728,9000.0
2015-01-09 15:25:00,196.42,196.49,196.27,196.32,14200.0,116.8847,116.9264,116.7955,116.8252,14200.0
2015-01-09 15:30:00,196.3,196.31,196.06,196.09,17300.0,116.8133,116.8193,116.6705,116.6884,17300.0
2015-01-09 15:35:00,196.14,196.27,196.08,196.18,25600.0,116.7181,116.7955,116.6824,116.7419,25600.0
2015-01-09 15:40:00,196.18,196.52,196.16,196.49,27400.0,116.7419,116.9442,116.73,116.9264,27400.0
2015-01-09 15:45:00,196.5,196.59,196.34,196.53,56500.0,116.9323,116.9859,116.8371,116.9502,56500.0
2015-01-09 15:50:00,196.53,196.59,196.43,196.55,87000.0,116.9502,116.9859,116.8907,116.9621,87000.0
2015-01-09 15:55:00,196.58,196.67,196.44,196.48,136300.0,116.98,117.0335,116.8966,116.9204,136300.0
2015-01-12 09:30:00,196.88,197.64,196.52,197.64,26800.0,117.1585,117.6107,116.9442,117.6107,26800.0
2015-01-12 09:35:00,197.5,197.5,196.87,196.97,15800.0,117.5274,117.5274,117.1525,117.212,15800.0
2015-01-12 09:40:00,196.87,196.95,196.5,196.95,7800.0,117.1525,117.2001,116.9323,117.2001,7800.0
2015-01-12 09:45:00,196.85,197.07,196.63,197.0,11200.0,117.1406,117.2715,117.0097,117.2299,11200.0
2015-01-12 09:50:00,197.0,197.3,197.0,197.21,7800.0,117.2299,117.4084,117.2299,117.3549,7800.0
2015-01-12 09:55:00,197.16,197.34,196.93,197.29,13700.0,117.3251,117.4322,117.1882,117.4025,13700.0
2015-01-12 10:00:00,197.12,197.28,196.93,196.98,19100.0,117.3013,117.3965,117.1882,117.218,19100.0
2015-01-12 10:05:00,196.97,197.0,196.69,196.78,17500.0,117.212,117.2299,117.0454,117.099,17500.0
2015-01-12 10:10:00,196.73,196.8,196.52,196.8,8200.0,117.0692,117.1109,116.9442,117.1109,8200.0
2015-01-12 10:15:00,196.81,196.96,196.69,196.81,7200.0,117.1168,117.2061,117.0454,117.1168,7200.0
2015-01-12 10:20:00,196.78,196.94,196.58,196.92,13600.0,117.099,117.1942,116.98,117.1823,13600.0
2015-01-12 10:25:00,196.9,197.0,196.66,196.77,8600.0,117.1704,117.2299,117.0276,117.093,8600.0
2015-01-12 10:30:00,196.72,196.8,196.38,196.45,11800.0,117.0633,117.1109,116.8609,116.9026,11800.0
2015-01-12 10:35:00,196.34,196.54,196.32,196.46,10700.0,116.8371,116.9561,116.8252,116.9085,10700.0
2015-01-12 10:40:00,196.47,196.5,196.31,196.39,11100.0,116.9145,116.9323,116.8193,116.8669,11100.0
2015-01-12 10:45:00,196.41,196.48,196.22,196.33,9100.0,116.8788,116.9204,116.7657,116.8312,9100.0
2015-01-12 10:50:00,196.29,196.41,196.22,196.36,8100.0,116.8074,116.8788,116.7657,116.849,8100.0
2015-01-12 10:55:00,196.39,196.68,196.34,196.68,5500.0,116.8669,117.0395,116.8371,117.0395,5500.0
2015-01-12 11:00:00,196.71,196.81,196.61,196.74,14300.0,117.0573,117.1168,116.9978,117.0752,14300.0
2015-01-12 11:05:00,196.74,196.83,196.58,196.83,15400.0,117.0752,117.1287,116.98,117.1287,15400.0
2015-01-12 11:10:00,196.84,196.93,196.77,196.79,5100.0,117.1347,117.1882,117.093,117.1049,5100.0
2015-01-12 11:15:00,196.73,196.86,196.64,196.86,6500.0,117.0692,117.1466,117.0157,117.1466,6500.0
2015-01-12 11:20:00,196.85,196.99,196.8,196.88,5900.0,117.1406,117.2239,117.1109,117.1585,5900.0
2015-01-12 11:25:00,196.91,197.0,196.83,196.99,26500.0,117.1763,117.2299,117.1287,117.2239,26500.0
2015-01-12 11:30:00,197.02,197.06,196.91,197.04,7400.0,117.2418,117.2656,117.1763,117.2537,7400.0
2015-01-12 11:35:00,197.04,197.21,196.99,197.03,7900.0,117.2537,117.3549,117.2239,117.2477,7900.0
2015-01-12 11:40:00,197.05,197.13,196.98,197.02,5500.0,117.2596,117.3072,117.218,117.2418,5500.0
2015-01-12 11:45:00,197.05,197.1,196.83,196.89,11000.0,117.2596,117.2894,117.1287,117.1644,11000.0
2015-01-12 11:50:00,196.79,196.94,196.72,196.74,11300.0,117.1049,117.1942,117.0633,117.0752,11300.0
2015-01-12 11:55:00,196.73,196.84,196.68,196.77,5300.0,117.0692,117.1347,117.0395,117.093,5300.0
2015-01-12 12:00:00,196.78,196.85,196.65,196.75,5200.0,117.099,117.1406,117.0216,117.0811,5200.0
2015-01-12 12:05:00,196.7,196.78,196.64,196.78,3000.0,117.0514,117.099,117.0157,117.099,3000.0
2015-01-12 12:10:00,196.77,196.79,196.62,196.69,3200.0,117.093,117.1049,117.0038,117.0454,3200.0
2015-01-12 12:15:00,196.62,196.69,196.43,196.51,9400.0,117.0038,117.0454,116.8907,116.9383,9400.0
2015-01-12 12:20:00,196.51,196.66,196.5,196.51,4600.0,116.9383,117.0276,116.9323,116.9383,4600.0
2015-01-12 12:25:00,196.54,196.59,196.42,196.51,6400.0,116.9561,116.9859,116.8847,116.9383,6400.0
2015-01-12 12:30:00,196.48,196.53,196.44,196.48,3200.0,116.9204,116.9502,116.8966,116.9204,3200.0
2015-01-12 12:35:00,196.49,196.49,196.41,196.47,7400.0,116.9264,116.9264,116.8788,116.9145,7400.0
2015-01-12 12:40:00,196.44,196.45,196.29,196.34,8700.0,116.8966,116.9026,116.8074,116.8371,8700.0
2015-01-12 12:45:00,196.36,196.45,196.27,196.31,5000.0,116.849,116.9026,116.7955,116.8193,5000.0
2015-01-12 12:50:00,196.25,196.25,196.1,196.13,6600.0,116.7836,116.7836,116.6943,116.7122,6600.0
2015-01-12 12:55:00,196.11,196.36,196.1,196.35,5400.0,116.7003,116.849,116.6943,116.8431,5400.0
2015-01-12 13:00:00,196.38,196.45,196.34,196.38,4000.0,116.8609,116.9026,116.8371,116.8609,4000.0
2015-01-12 13:05:00,196.38,196.56,196.36,196.56,12500.0,116.8609,116.9681,116.849,116.9681,12500.0
2015-01-12 13:10:00,196.53,196.66,196.51,196.56,13300.0,116.9502,117.0276,116.9383,116.9681,13300.0
2015-01-12 13:15:00,196.52,196.63,196.46,196.48,3500.0,116.9442,117.0097,116.9085,116.9204,3500.0
2015-01-12 13:20:00,196.46,196.52,196.3,196.47,5300.0,116.9085,116.9442,116.8133,116.9145,5300.0
2015-01-12 13:25:00,196.48,196.67,196.46,196.51,4600.0,116.9204,117.0335,116.9085,116.9383,4600.0
2015-01-12 13:30:00,196.56,196.59,196.47,196.48,3700.0,116.9681,116.9859,116.9145,116.9204,3700.0
2015-01-12 13:35:00,196.47,196.65,196.47,196.62,6200.0,116.9145,117.0216,116.9145,117.0038,6200.0
2015-01-12 13:40:00,196.62,196.62,196.43,196.48,7600.0,117.0038,117.0038,116.8907,116.9204,7600.0
2015-01-12 13:45:00,196.47,196.49,196.33,196.34,6000.0,116.9145,116.9264,116.8312,116.8371,6000.0
2015-01-12 13:50:00,196.33,196.52,196.31,196.48,9800.0,116.8312,116.9442,116.8193,116.9204,9800.0
2015-01-12 13:55:00,196.47,196.48,196.32,196.39,6000.0,116.9145,116.9204,116.8252,116.8669,6000.0
2015-01-12 14:00:00,196.35,196.46,196.27,196.28,3300.0,116.8431,116.9085,116.7955,116.8014,3300.0
2015-01-12 14:05:00,196.3,196.41,196.29,196.34,5800.0,116.8133,116.8788,116.8074,116.8371,5800.0
2015-01-12 14:10:00,196.34,196.42,196.34,196.39,4600.0,116.8371,116.8847,116.8371,116.8669,4600.0
2015-01-12 14:15:00,196.43,196.48,196.4,196.41,10100.0,116.8907,116.9204,116.8728,116.8788,10100.0
2015-01-12 14:20:00,196.4,196.42,196.26,196.26,8300.0,116.8728,116.8847,116.7895,116.7895,8300.0
2015-01-12 14:25:00,196.29,196.53,196.29,196.52,6800.0,116.8074,116.9502,116.8074,116.9442,6800.0
2015-01-12 14:30:00,196.48,196.54,196.45,196.53,10100.0,116.9204,116.9561,116.9026,116.9502,10100.0
2015-01-12 14:35:00,196.56,196.56,196.35,196.45,13100.0,116.9681,116.9681,116.8431,116.9026,13100.0
2015-01-12 14:40:00,196.42,196.56,196.42,196.56,3500.0,116.8847,116.9681,116.8847,116.9681,3500.0
2015-01-12 14:45:00,196.54,196.74,196.47,196.74,12700.0,116.9561,117.0752,116.9145,117.0752,12700.0
2015-01-12 14:50:00,196.74,196.8,196.61,196.8,6000.0,117.0752,117.1109,116.9978,117.1109,6000.0
2015-01-12 14:55:00,196.76,196.98,196.72,196.98,11200.0,117.0871,117.218,117.0633,117.218,11200.0
2015-01-12 15:00:00,196.95,197.06,196.92,196.98,5300.0,117.2001,117.2656,117.1823,117.218,5300.0
2015-01-12 15:05:00,196.97,197.1,196.92,196.92,14400.0,117.212,117.2894,117.1823,117.1823,14400.0
2015-01-12 15:10:00,196.93,197.13,196.92,197.06,8500.0,117.1882,117.3072,117.1823,117.2656,8500.0
2015-01-12 15:15:00,197.07,197.11,196.97,197.03,13100.0,117.2715,117.2953,117.212,117.2477,13100.0
2015-01-12 15:20:00,197.04,197.1,196.82,196.88,11400.0,117.2537,117.2894,117.1228,117.1585,11400.0
2015-01-12 15:25:00,196.87,196.9,196.68,196.76,12800.0,117.1525,117.1704,117.0395,117.0871,12800.0
2015-01-12 15:30:00,196.79,196.85,196.66,196.74,10000.0,117.1049,117.1406,117.0276,117.0752,10000.0
2015-01-12 15:35:00,196.74,196.85,196.64,196.72,13300.0,117.0752,117.1406,117.0157,117.0633,13300.0
2015-01-12 15:40:00,196.7,196.88,196.66,196.88,13200.0,117.0514,117.1585,117.0276,117.1585,13200.0
2015-01-12 15:45:00,196.87,197.06,196.85,196.98,23600.0,117.1525,117.2656,117.1406,117.218,23600.0
2015-01-12 15:50:00,196.98,197.0,196.8,196.88,23200.0,117.218,117.2299,117.1109,117.1585,23200.0
2015-01-12 15:55:00,196.9,196.91,196.7,196.82,48800.0,117.1704,117.1763,117.0514,117.1228,48800.0
2015-01-13 09:30:00,196.81,197.13,196.66,196.68,34700.0,117.1168,117.3072,117.0276,117.0395,34700.0
2015-01-13 09:35:00,196.6,196.74,196.28,196.71,22800.0,116.9919,117.0752,116.8014,117.0573,22800.0
2015-01-13 09:40:00,196.71,197.28,196.71,197.13,11100.0,117.0573,117.3965,117.0573,117.3072,11100.0
2015-01-13 09:45:00,197.09,197.45,197.04,197.38,31000.0,117.2834,117.4977,117.2537,117.456,31000.0
2015-01-13 09:50:00,197.3,197.61,197.19,197.49,10900.0,117.4084,117.5929,117.3429,117.5215,10900.0
2015-01-13 09:55:00,197.39,197.62,197.3,197.36,19500.0,117.462,117.5988,117.4084,117.4441,19500.0
2015-01-13 10:00:00,197.42,197.9,197.33,197.69,11600.0,117.4798,117.7655,117.4263,117.6405,11600.0
2015-01-13 10:05:00,197.63,197.87,197.61,197.76,5300.0,117.6048,117.7476,117.5929,117.6821,5300.0
2015-01-13 10:10:00,197.72,197.83,197.64,197.76,8800.0,117.6583,117.7238,117.6107,117.6821,8800.0
2015-01-13 10:15:00,197.83,197.89,197.51,197.51,14100.0,117.7238,117.7595,117.5334,117.5334,14100.0
2015-01-13 10:20:00,197.52,197.52,197.1,197.36,25500.0,117.5393,117.5393,117.2894,117.4441,25500.0
2015-01-13 10:25:00,197.35,197.51,197.2,197.33,12000.0,117.4382,117.5334,117.3489,117.4263,12000.0
2015-01-13 10:30:00,197.29,197.49,197.21,197.49,5900.0,117.4025,117.5215,117.3549,117.5215,5900.0
2015-01-13 10:35:00,197.46,197.56,197.39,197.49,11400.0,117.5036,117.5631,117.462,117.5215,11400.0
2015-01-13 10:40:00,197.45,197.68,197.42,197.63,6900.0,117.4977,117.6345,117.4798,117.6048,6900.0
2015-01-13 10:45:00,197.6,197.71,197.57,197.6,5900.0,117.5869,117.6524,117.5691,117.5869,5900.0
2015-01-13 10:50:00,197.57,197.71,197.52,197.7,9100.0,117.5691,117.6524,117.5393,117.6464,9100.0
2015-01-13 10:55:00,197.67,197.71,197.47,197.51,8800.0,117.6286,117.6524,117.5096,117.5334,8800.0
2015-01-13 11:00:00,197.51,197.61,197.45,197.54,15400.0,117.5334,117.5929,117.4977,117.5512,15400.0
2015-01-13 11:05:00,197.54,197.68,197.54,197.59,9700.0,117.5512,117.6345,117.5512,117.581,9700.0
2015-01-13 11:10:00,197.58,197.69,197.57,197.69,7100.0,117.575,117.6405,117.5691,117.6405,7100.0
2015-01-13 11:15:00,197.71,197.73,197.5,197.52,10800.0,117.6524,117.6643,117.5274,117.5393,10800.0
2015-01-13 11:20:00,197.56,197.7,197.52,197.63,30200.0,117.5631,117.6464,117.5393,117.6048,30200.0
2015-01-13 11:25:00,197.65,197.72,197.57,197.64,8700.0,117.6167,117.6583,117.5691,117.6107,8700.0
2015-01-13 11:30:00,197.67,197.76,197.56,197.6,7200.0,117.6286,117.6821,117.5631,117.5869,7200.0
2015-01-13 11:35:00,197.59,197.68,197.59,197.63,5700.0,117.581,117.6345,117.581,117.6048,5700.0
2015-01-13 11:40:00,197.57,197.65,197.49,197.6,8100.0,117.5691,117.6167,117.5215,117.5869,8100.0
2015-01-13 11:45:00,197.59,197.76,197.52,197.68,10600.0,117.581,117.6821,117.5393,117.6345,10600.0
2015-01-13 11:50:00,197.68,197.77,197.62,197.71,6400.0,117.6345,117.6881,117.5988,117.6524,6400.0
2015-01-13 11:55:00,197.67,197.72,197.51,197.6,10600.0,117.6286,117.6583,117.5334,117.5869,10600.0
2015-01-13 12:00:00,197.61,197.65,197.51,197.6,7600.0,117.5929,117.6167,117.5334,117.5869,7600.0
2015-01-13 12:05:00,197.59,197.69,197.54,197.61,10200.0,117.581,117.6405,117.5512,117.5929,10200.0
2015-01-13 12:10:00,197.61,197.71,197.57,197.69,6800.0,117.5929,117.6524,117.5691,117.6405,6800.0
2015-01-13 12:15:00,197.66,197.75,197.62,197.7,5300.0,117.6226,117.6762,117.5988,117.6464,5300.0
2015-01-13 12:20:00,197.74,197.75,197.53,197.59,8000.0,117.6702,117.6762,117.5453,117.581,8000.0
2015-01-13 12:25:00,197.66,197.69,197.53,197.68,10800.0,117.6226,117.6405,117.5453,117.6345,10800.0
2015-01-13 12:30:00,197.62,197.7,197.53,197.63,7400.0,117.5988,117.6464,117.5453,117.6048,7400.0
2015-01-13 12:35:00,197.68,197.75,197.63,197.7,4600.0,117.6345,117.6762,117.6048,117.6464,4600.0
2015-01-13 12:40:00,197.68,197.7,197.58,197.65,7100.0,117.6345,117.6464,117.575,117.6167,7100.0
2015-01-13 12:45:00,197.65,197.85,197.61,197.84,6400.0,117.6167,117.7357,117.5929,117.7297,6400.0
2015-01-13 12:50:00,197.85,197.88,197.73,197.79,4600.0,117.7357,117.7536,117.6643,117.7,4600.0
2015-01-13 12:55:00,197.77,197.87,197.77,197.87,5400.0,117.6881,117.7476,117.6881,117.7476,5400.0
2015-01-13 13:00:00,197.86,197.99,197.79,197.9,7400.0,117.7416,117.819,117.7,117.7655,7400.0
2015-01-13 13:05:00,197.89,198.02,197.84,197.86,11100.0,117.7595,117.8369,117.7297,117.7416,11100.0
2015-01-13 13:10:00,197.88,197.95,197.87,197.93,5300.0,117.7536,117.7952,117.7476,117.7833,5300.0
2015-01-13 13:15:00,197.89,198.03,197.85,197.95,5000.0,117.7595,117.8428,117.7357,117.7952,5000.0
2015-01-13 13:20:00,197.87,197.89,197.55,197.71,14500.0,117.7476,117.7595,117.5572,117.6524,14500.0
2015-01-13 13:25:00,197.75,197.75,197.53,197.64,22000.0,117.6762,117.6762,117.5453,117.6107,22000.0
2015-01-13 13:30:00,197.64,197.64,197.36,197.59,39200.0,117.6107,117.6107,117.4441,117.581,39200.0
2015-01-13 13:35:00,197.54,197.55,197.22,197.25,16200.0,117.5512,117.5572,117.3608,117.3787,16200.0
2015-01-13 13:40:00,197.31,197.31,196.88,197.02,10400.0,117.4144,117.4144,117.1585,117.2418,10400.0
2015-01-13 13:45:00,197.01,197.08,196.93,197.0,4400.0,117.2358,117.2775,117.1882,117.2299,4400.0
2015-01-13 13:50:00,196.98,196.98,196.33,196.41,17200.0,117.218,117.218,116.8312,116.8788,17200.0
2015-01-13 13:55:00,196.45,196.79,196.36,196.69,14400.0,116.9026,117.1049,116.849,117.0454,14400.0
2015-01-13 14:00:00,196.69,196.85,196.54,196.78,6900.0,117.0454,117.1406,116.9561,117.099,6900.0
2015-01-13 14:05:00,196.77,196.84,196.37,196.55,14100.0,117.093,117.1347,116.855,116.9621,14100.0
2015-01-13 14:10:00,196.59,196.61,196.19,196.21,7300.0,116.9859,116.9978,116.7479,116.7598,7300.0
2015-01-13 14:15:00,196.23,196.6,196.21,196.52,9300.0,116.7717,116.9919,116.7598,116.9442,9300.0
2015-01-13 14:20:00,196.52,196.54,196.34,196.39,14100.0,116.9442,116.9561,116.8371,116.8669,14100.0
2015-01-13 14:25:00,196.38,196.57,196.33,196.35,13100.0,116.8609,116.974,116.8312,116.8431,13100.0
2015-01-13 14:30:00,196.32,196.48,196.27,196.32,5500.0,116.8252,116.9204,116.7955,116.8252,5500.0
2015-01-13 14:35:00,196.29,196.63,196.26,196.54,11600.0,116.8074,117.0097,116.7895,116.9561,11600.0
2015-01-13 14:40:00,196.53,196.54,196.36,196.52,5700.0,116.9502,116.9561,116.849,116.9442,5700.0
2015-01-13 14:45:00,196.56,196.58,196.45,196.48,5900.0,116.9681,116.98,116.9026,116.9204,5900.0
2015-01-13 14:50:00,196.47,196.68,196.47,196.58,11700.0,116.9145,117.0395,116.9145,116.98,11700.0
2015-01-13 14:55:00,196.58,196.59,196.23,196.23,20000.0,116.98,116.9859,116.7717,116.7717,20000.0
2015-01-13 15:00:00,196.22,196.3,196.09,196.26,8700.0,116.7657,116.8133,116.6884,116.7895,8700.0
2015-01-13 15:05:00,196.27,196.32,195.94,195.99,6900.0,116.7955,116.8252,116.5991,116.6289,6900.0
2015-01-13 15:10:00,195.94,196.36,195.93,196.35,12200.0,116.5991,116.849,116.5932,116.8431,12200.0
2015-01-13 15:15:00,196.31,196.46,196.26,196.4,6200.0,116.8193,116.9085,116.7895,116.8728,6200.0
2015-01-13 15:20:00,196.35,196.5,196.22,196.5,8200.0,116.8431,116.9323,116.7657,116.9323,8200.0
2015-01-13 15:25:00,196.47,196.57,196.2,196.23,14400.0,116.9145,116.974,116.7538,116.7717,14400.0
2015-01-13 15:30:00,196.25,196.55,196.21,196.45,11500.0,116.7836,116.9621,116.7598,116.9026,11500.0
2015-01-13 15:35:00,196.54,196.89,196.47,196.86,10800.0,116.9561,117.1644,116.9145,117.1466,10800.0
2015-01-13 15:40:00,196.94,197.05,196.85,197.05,14100.0,117.1942,117.2596,117.1406,117.2596,14100.0
2015-01-13 15:45:00,197.02,197.05,196.74,196.74,18000.0,117.2418,117.2596,117.0752,117.0752,18000.0
2015-01-13 15:50:00,196.7,196.75,196.48,196.51,25000.0,117.0514,117.0811,116.9204,116.9383,25000.0
2015-01-13 15:55:00,196.52,197.16,196.49,196.93,64000.0,116.9442,117.3251,116.9264,117.1882,64000.0
2015-01-14 09:30:00,195.86,196.56,195.86,196.05,27400.0,116.5515,116.9681,116.5515,116.6646,27400.0
2015-01-14 09:35:00,196.04,196.33,195.5,195.5,25900.0,116.6586,116.8312,116.3373,116.3373,25900.0
2015-01-14 09:40:00,195.77,196.21,195.31,196.18,9900.0,116.4979,116.7598,116.2242,116.7419,9900.0
2015-01-14 09:45:00,196.09,196.75,196.09,196.63,8800.0,116.6884,117.0811,116.6884,117.0097,8800.0
2015-01-14 09:50:00,196.43,196.62,196.32,196.6,14600.0,116.8907,117.0038,116.8252,116.9919,14600.0
2015-01-14 09:55:00,196.61,197.17,196.52,197.16,8200.0,116.9978,117.331,116.9442,117.3251,8200.0
2015-01-14 10:00:00,197.04,197.45,196.89,197.18,16600.0,117.2537,117.4977,117.1644,117.337,16600.0
2015-01-14 10:05:00,197.19,197.55,197.19,197.35,8400.0,117.3429,117.5572,117.3429,117.4382,8400.0
2015-01-14 10:10:00,197.28,197.44,197.08,197.23,15000.0,117.3965,117.4917,117.2775,117.3668,15000.0
2015-01-14 10:15:00,197.16,197.27,196.92,197.1,14900.0,117.3251,117.3906,117.1823,117.2894,14900.0
2015-01-14 10:20:00,197.17,197.28,197.08,197.13,3000.0,117.331,117.3965,117.2775,117.3072,3000.0
2015-01-14 10:25:00,197.18,197.43,197.12,197.38,21000.0,117.337,117.4858,117.3013,117.456,21000.0
2015-01-14 10:30:00,197.4,197.74,197.16,197.16,15500.0,117.4679,117.6702,117.3251,117.3251,15500.0
2015-01-14 10:35:00,197.14,197.26,196.93,197.0,7400.0,117.3132,117.3846,117.1882,117.2299,7400.0
2015-01-14 10:40:00,196.98,197.34,196.83,197.25,20300.0,117.218,117.4322,117.1287,117.3787,20300.0
2015-01-14 10:45:00,197.23,197.46,197.22,197.36,15000.0,117.3668,117.5036,117.3608,117.4441,15000.0
2015-01-14 10:50:00,197.43,197.66,197.42,197.47,8600.0,117.4858,117.6226,117.4798,117.5096,8600.0
2015-01-14 10:55:00,197.51,197.67,197.44,197.58,11200.0,117.5334,117.6286,117.4917,117.575,11200.0
2015-01-14 11:00:00,197.55,197.75,197.45,197.47,9800.0,117.5572,117.6762,117.4977,117.5096,9800.0
2015-01-14 11:05:00,197.51,197.66,197.48,197.64,16900.0,117.5334,117.6226,117.5155,117.6107,16900.0
2015-01-14 11:10:00,197.69,198.02,197.69,197.79,22100.0,117.6405,117.8369,117.6405,117.7,22100.0
2015-01-14 11:15:00,197.73,197.93,197.73,197.91,12700.0,117.6643,117.7833,117.6643,117.7714,12700.0
2015-01-14 11:20:00,197.92,198.08,197.86,198.05,7500.0,117.7774,117.8726,117.7416,117.8547,7500.0
2015-01-14 11:25:00,198.05,198.25,198.02,198.24,9800.0,117.8547,117.9737,117.8369,117.9678,9800.0
2015-01-14 11:30:00,198.17,198.29,198.15,198.28,11400.0,117.9261,117.9975,117.9142,117.9916,11400.0
2015-01-14 11:35:00,198.28,198.58,198.27,198.58,19700.0,117.9916,118.1701,117.9856,118.1701,19700.0
2015-01-14 11:40:00,198.56,198.8,198.54,198.71,23200.0,118.1582,118.301,118.1463,118.2475,23200.0
2015-01-14 11:45:00,198.7,198.8,198.64,198.75,20200.0,118.2415,118.301,118.2058,118.2713,20200.0
2015-01-14 11:50:00,198.79,198.86,198.64,198.73,13400.0,118.2951,118.3367,118.2058,118.2594,13400.0
2015-01-14 11:55:00,198.74,198.88,198.68,198.73,9000.0,118.2653,118.3486,118.2296,118.2594,9000.0
2015-01-14 12:00:00,198.74,198.76,198.44,198.69,11600.0,118.2653,118.2772,118.0868,118.2356,11600.0
2015-01-14 12:05:00,198.69,198.85,198.57,198.64,10100.0,118.2356,118.3308,118.1642,118.2058,10100.0
2015-01-14 12:10:00,198.57,198.82,198.57,198.74,10900.0,118.1642,118.3129,118.1642,118.2653,10900.0
2015-01-14 12:15:00,198.7,198.76,198.57,198.63,7300.0,118.2415,118.2772,118.1642,118.1999,7300.0
2015-01-14 12:20:00,198.62,198.71,198.48,198.65,8000.0,118.1939,118.2475,118.1106,118.2118,8000.0
2015-01-14 12:25:00,198.57,198.69,198.51,198.61,4900.0,118.1642,118.2356,118.1284,118.188,4900.0
2015-01-14 12:30:00,198.6,198.64,198.21,198.31,9600.0,118.182,118.2058,117.9499,118.0094,9600.0
2015-01-14 12:35:00,198.24,198.26,198.07,198.07,5000.0,117.9678,117.9797,117.8666,117.8666,5000.0
2015-01-14 12:40:00,198.09,198.27,198.03,198.03,10000.0,117.8785,117.9856,117.8428,117.8428,10000.0
2015-01-14 12:45:00,198.04,198.1,197.76,197.97,6800.0,117.8488,117.8845,117.6821,117.8071,6800.0
2015-01-14 12:50:00,197.92,197.99,197.67,197.81,8300.0,117.7774,117.819,117.6286,117.7119,8300.0
2015-01-14 12:55:00,197.84,197.88,197.69,197.84,6700.0,117.7297,117.7536,117.6405,117.7297,6700.0
2015-01-14 13:00:00,197.87,197.95,197.81,197.92,5100.0,117.7476,117.7952,117.7119,117.7774,5100.0
2015-01-14 13:05:00,197.96,198.13,197.92,197.93,7100.0,117.8012,117.9023,117.7774,117.7833,7100.0
2015-01-14 13:10:00,197.93,197.97,197.75,197.89,7900.0,117.7833,117.8071,117.6762,117.7595,7900.0
2015-01-14 13:15:00,197.83,197.92,197.74,197.92,7900.0,117.7238,117.7774,117.6702,117.7774,7900.0
2015-01-14 13:20:00,197.88,197.88,197.74,197.74,3300.0,117.7536,117.7536,117.6702,117.6702,3300.0
2015-01-14 13:25:00,197.69,197.86,197.58,197.82,4700.0,117.6405,117.7416,117.575,117.7178,4700.0
2015-01-14 13:30:00,197.81,197.85,197.63,197.69,6400.0,117.7119,117.7357,117.6048,117.6405,6400.0
2015-01-14 13:35:00,197.68,197.9,197.62,197.84,6500.0,117.6345,117.7655,117.5988,117.7297,6500.0
2015-01-14 13:40:00,197.81,197.85,197.6,197.6,12400.0,117.7119,117.7357,117.5869,117.5869,12400.0
2015-01-14 13:45:00,197.59,197.78,197.54,197.78,4800.0,117.581,117.694,117.5512,117.694,4800.0
2015-01-14 13:50:00,197.76,197.84,197.7,197.71,6200.0,117.6821,117.7297,117.6464,117.6524,6200.0
2015-01-14 13:55:00,197.71,197.85,197.65,197.74,6700.0,117.6524,117.7357,117.6167,117.6702,6700.0
2015-01-14 14:00:00,197.74,198.02,197.73,198.02,5500.0,117.6702,117.8369,117.6643,117.8369,5500.0
2015-01-14 14:05:00,198.05,198.05,197.88,197.99,7500.0,117.8547,117.8547,117.7536,117.819,7500.0
2015-01-14 14:10:00,198.02,198.18,197.98,198.12,8600.0,117.8369,117.9321,117.8131,117.8964,8600.0
2015-01-14 14:15:00,198.17,198.23,197.95,198.07,6800.0,117.9261,117.9618,117.7952,117.8666,6800.0
2015-01-14 14:20:00,198.2,198.22,197.92,198.0,6800.0,117.944,117.9559,117.7774,117.825,6800.0
2015-01-14 14:25:00,198.03,198.06,197.81,197.93,6700.0,117.8428,117.8607,117.7119,117.7833,6700.0
2015-01-14 14:30:00,197.91,198.05,197.82,197.86,13100.0,117.7714,117.8547,117.7178,117.7416,13100.0
2015-01-14 14:35:00,197.86,197.96,197.79,197.94,8900.0,117.7416,117.8012,117.7,117.7893,8900.0
2015-01-14 14:40:00,197.98,198.09,197.84,198.09,5700.0,117.8131,117.8785,117.7297,117.8785,5700.0
2015-01-14 14:45:00,198.11,198.26,198.09,198.25,4400.0,117.8904,117.9797,117.8785,117.9737,4400.0
2015-01-14 14:50:00,198.17,198.17,197.91,198.08,8400.0,117.9261,117.9261,117.7714,117.8726,8400.0
2015-01-14 14:55:00,198.05,198.23,198.05,198.17,9000.0,117.8547,117.9618,117.8547,117.9261,9000.0
2015-01-14 15:00:00,198.15,198.42,198.15,198.4,9900.0,117.9142,118.0749,117.9142,118.063,9900.0
2015-01-14 15:05:00,198.42,198.54,198.33,198.52,11000.0,118.0749,118.1463,118.0213,118.1344,11000.0
2015-01-14 15:10:00,198.52,198.54,198.33,198.41,13400.0,118.1344,118.1463,118.0213,118.0689,13400.0
2015-01-14 15:15:00,198.49,198.54,198.36,198.47,28500.0,118.1165,118.1463,118.0392,118.1046,28500.0
2015-01-14 15:20:00,198.5,198.78,198.47,198.67,20200.0,118.1225,118.2891,118.1046,118.2237,20200.0
2015-01-14 15:25:00,198.67,198.75,198.49,198.64,15700.0,118.2237,118.2713,118.1165,118.2058,15700.0
2015-01-14 15:30:00,198.7,198.84,198.56,198.74,18900.0,118.2415,118.3248,118.1582,118.2653,18900.0
2015-01-14 15:35:00,198.72,198.78,198.66,198.78,19100.0,118.2534,118.2891,118.2177,118.2891,19100.0
2015-01-14 15:40:00,198.78,199.02,198.78,198.91,28700.0,118.2891,118.4319,118.2891,118.3665,28700.0
2015-01-14 15:45:00,198.89,199.03,198.65,198.8,106000.0,118.3546,118.4379,118.2118,118.301,106000.0
2015-01-14 15:50:00,198.8,198.86,198.71,198.72,35800.0,118.301,118.3367,118.2475,118.2534,35800.0
2015-01-14 15:55:00,198.72,198.76,198.5,198.71,112200.0,118.2534,118.2772,118.1225,118.2475,112200.0
2015-01-15 09:30:00,199.16,199.72,198.92,199.46,19500.0,118.5152,118.8485,118.3724,118.6938,19500.0
2015-01-15 09:35:00,199.4,199.93,199.13,199.45,8800.0,118.6581,118.9735,118.4974,118.6878,8800.0
2015-01-15 09:40:00,199.6,199.6,199.31,199.39,10800.0,118.7771,118.7771,118.6045,118.6521,10800.0
2015-01-15 09:45:00,199.37,199.53,199.06,199.06,7700.0,118.6402,118.7354,118.4557,118.4557,7700.0
2015-01-15 09:50:00,199.23,199.47,199.17,199.2,17800.0,118.5569,118.6997,118.5212,118.5391,17800.0
2015-01-15 09:55:00,199.09,199.16,198.66,198.85,15500.0,118.4736,118.5152,118.2177,118.3308,15500.0
2015-01-15 10:00:00,198.9,198.96,198.76,198.83,4700.0,118.3605,118.3962,118.2772,118.3189,4700.0
2015-01-15 10:05:00,198.78,199.18,198.47,199.02,13300.0,118.2891,118.5271,118.1046,118.4319,13300.0
2015-01-15 10:10:00,199.02,199.03,198.06,198.2,23100.0,118.4319,118.4379,117.8607,117.944,23100.0
2015-01-15 10:15:00,198.23,198.5,198.22,198.44,3900.0,117.9618,118.1225,117.9559,118.0868,3900.0
2015-01-15 10:20:00,198.41,198.54,198.15,198.54,4300.0,118.0689,118.1463,117.9142,118.1463,4300.0
2015-01-15 10:25:00,198.55,198.63,198.42,198.56,7000.0,118.1523,118.1999,118.0749,118.1582,7000.0
2015-01-15 10:30:00,198.61,199.02,198.61,199.01,9600.0,118.188,118.4319,118.188,118.426,9600.0
2015-01-15 10:35:00,199.0,199.06,198.8,199.0,10400.0,118.42,118.4557,118.301,118.42,10400.0
2015-01-15 10:40:00,198.99,199.06,198.92,198.92,4900.0,118.4141,118.4557,118.3724,118.3724,4900.0
2015-01-15 10:45:00,198.96,199.08,198.78,198.84,10300.0,118.3962,118.4676,118.2891,118.3248,10300.0
2015-01-15 10:50:00,198.92,199.04,198.84,199.04,12900.0,118.3724,118.4438,118.3248,118.4438,12900.0
2015-01-15 10:55:00,199.07,199.07,198.84,198.91,3500.0,118.4617,118.4617,118.3248,118.3665,3500.0
2015-01-15 11:00:00,198.97,199.04,198.7,198.7,11300.0,118.4022,118.4438,118.2415,118.2415,11300.0
2015-01-15 11:05:00,198.72,198.77,198.44,198.76,3800.0,118.2534,118.2832,118.0868,118.2772,3800.0
2015-01-15 11:10:00,198.76,198.94,198.75,198.93,3700.0,118.2772,118.3843,118.2713,118.3784,3700.0
2015-01-15 11:15:00,198.93,199.03,198.6,198.69,6800.0,118.3784,118.4379,118.182,118.2356,6800.0
2015-01-15 11:20:00,198.64,198.75,198.54,198.65,10400.0,118.2058,118.2713,118.1463,118.2118,10400.0
2015-01-15 11:25:00,198.74,198.77,198.5,198.6,9800.0,118.2653,118.2832,118.1225,118.182,9800.0
2015-01-15 11:30:00,198.66,198.83,198.63,198.83,4300.0,118.2177,118.3189,118.1999,118.3189,4300.0
2015-01-15 11:35:00,198.78,198.91,198.7,198.7,12000.0,118.2891,118.3665,118.2415,118.2415,12000.0
2015-01-15 11:40:00,198.74,198.95,198.74,198.95,14300.0,118.2653,118.3903,118.2653,118.3903,14300.0
2015-01-15 11:45:00,198.96,199.08,198.92,198.98,13700.0,118.3962,118.4676,118.3724,118.4081,13700.0
2015-01-15 11:50:00,199.03,199.03,198.78,198.88,8300.0,118.4379,118.4379,118.2891,118.3486,8300.0
2015-01-15 11:55:00,198.83,199.01,198.81,198.9,6000.0,118.3189,118.426,118.307,118.3605,6000.0
2015-01-15 12:00:00,198.91,199.01,198.86,198.9,6200.0,118.3665,118.426,118.3367,118.3605,6200.0
2015-01-15 12:05:00,198.84,199.1,198.82,198.96,17700.0,118.3248,118.4795,118.3129,118.3962,17700.0
2015-01-15 12:10:00,198.99,199.08,198.94,198.97,7900.0,118.4141,118.4676,118.3843,118.4022,7900.0
2015-01-15 12:15:00,199.01,199.04,198.85,198.93,16500.0,118.426,118.4438,118.3308,118.3784,16500.0
2015-01-15 12:20:00,198.93,199.1,198.9,199.09,8000.0,118.3784,118.4795,118.3605,118.4736,8000.0
2015-01-15 12:25:00,199.09,199.2,198.96,199.04,4300.0,118.4736,118.5391,118.3962,118.4438,4300.0
2015-01-15 12:30:00,198.96,199.1,198.89,199.06,11100.0,118.3962,118.4795,118.3546,118.4557,11100.0
2015-01-15 12:35:00,199.0,199.11,198.88,199.08,18300.0,118.42,118.4855,118.3486,118.4676,18300.0
2015-01-15 12:40:00,199.08,199.08,198.82,198.9,17100.0,118.4676,118.4676,118.3129,118.3605,17100.0
2015-01-15 12:45:00,198.88,199.06,198.79,198.92,39300.0,118.3486,118.4557,118.2951,118.3724,39300.0
2015-01-15 12:50:00,198.9,198.96,198.81,198.82,26400.0,118.3605,118.3962,118.307,118.3129,26400.0
2015-01-15 12:55:00,198.85,198.86,198.75,198.83,4400.0,118.3308,118.3367,118.2713,118.3189,4400.0
2015-01-15 13:00:00,198.8,199.05,198.75,198.96,29400.0,118.301,118.4498,118.2713,118.3962,29400.0
2015-01-15 13:05:00,199.01,199.26,198.85,198.85,6100.0,118.426,118.5748,118.3308,118.3308,6100.0
2015-01-15 13:10:00,198.97,199.16,198.97,199.14,6200.0,118.4022,118.5152,118.4022,118.5033,6200.0
2015-01-15 13:15:00,199.17,199.37,199.13,199.3,16100.0,118.5212,118.6402,118.4974,118.5986,16100.0
2015-01-15 13:20:00,199.27,199.37,199.25,199.32,10500.0,118.5807,118.6402,118.5688,118.6105,10500.0
2015-01-15 13:25:00,199.36,199.41,199.23,199.33,10300.0,118.6343,118.664,118.5569,118.6164,10300.0
2015-01-15 13:30:00,199.35,199.4,199.22,199.34,11400.0,118.6283,118.6581,118.551,118.6224,11400.0
2015-01-15 13:35:00,199.32,199.38,199.21,199.3,7800.0,118.6105,118.6462,118.545,118.5986,7800.0
2015-01-15 13:40:00,199.31,199.53,199.27,199.52,9400.0,118.6045,118.7354,118.5807,118.7295,9400.0
2015-01-15 13:45:00,199.53,199.71,199.49,199.59,15300.0,118.7354,118.8425,118.7116,118.7711,15300.0
2015-01-15 13:50:00,199.59,199.78,199.57,199.69,9900.0,118.7711,118.8842,118.7592,118.8306,9900.0
2015-01-15 13:55:00,199.7,199.72,199.53,199.58,7500.0,118.8366,118.8485,118.7354,118.7652,7500.0
2015-01-15 14:00:00,199.56,199.61,199.46,199.58,8300.0,118.7533,118.783,118.6938,118.7652,8300.0
2015-01-15 14:05:00,199.56,199.59,199.47,199.52,13200.0,118.7533,118.7711,118.6997,118.7295,13200.0
2015-01-15 14:10:00,199.49,199.7,199.35,199.59,23800.0,118.7116,118.8366,118.6283,118.7711,23800.0
2015-01-15 14:15:00,199.62,199.79,199.62,199.72,5900.0,118.789,118.8901,118.789,118.8485,5900.0
2015-01-15 14:20:00,199.71,199.71,199.58,199.64,12400.0,118.8425,118.8425,118.7652,118.8009,12400.0
2015-01-15 14:25:00,199.69,199.82,199.67,199.8,10100.0,118.8306,118.908,118.8187,118.8961,10100.0
2015-01-15 14:30:00,199.78,199.82,199.63,199.81,17600.0,118.8842,118.908,118.7949,118.902,17600.0
2015-01-15 14:35:00,199.85,199.92,199.73,199.84,14800.0,118.9258,118.9675,118.8544,118.9199,14800.0
2015-01-15 14:40:00,199.88,199.92,199.69,199.78,36000.0,118.9437,118.9675,118.8306,118.8842,36000.0
2015-01-15 14:45:00,199.78,199.92,199.7,199.73,10000.0,118.8842,118.9675,118.8366,118.8544,10000.0
2015-01-15 14:50:00,199.7,199.92,199.68,199.84,7900.0,118.8366,118.9675,118.8247,118.9199,7900.0
2015-01-15 14:55:00,199.86,200.14,199.86,200.04,11300.0,118.9318,119.0984,118.9318,119.0389,11300.0
2015-01-15 15:00:00,200.03,200.05,199.8,199.89,12600.0,119.033,119.0449,118.8961,118.9497,12600.0
2015-01-15 15:05:00,199.83,199.84,199.63,199.72,12600.0,118.9139,118.9199,118.7949,118.8485,12600.0
2015-01-15 15:10:00,199.66,199.76,199.43,199.76,16200.0,118.8128,118.8723,118.6759,118.8723,16200.0
2015-01-15 15:15:00,199.76,199.76,199.47,199.63,13200.0,118.8723,118.8723,118.6997,118.7949,13200.0
2015-01-15 15:20:00,199.69,199.73,199.5,199.55,10500.0,118.8306,118.8544,118.7176,118.7473,10500.0
2015-01-15 15:25:00,199.58,199.94,199.58,199.94,15800.0,118.7652,118.9794,118.7652,118.9794,15800.0
2015-01-15 15:30:00,199.92,200.04,199.79,199.99,13600.0,118.9675,119.0389,118.8901,119.0092,13600.0
2015-01-15 15:35:00,200.0,200.0,199.72,199.8,11500.0,119.0151,119.0151,118.8485,118.8961,11500.0
2015-01-15 15:40:00,199.79,199.96,199.66,199.85,13300.0,118.8901,118.9913,118.8128,118.9258,13300.0
2015-01-15 15:45:00,199.92,200.05,199.86,200.02,23800.0,118.9675,119.0449,118.9318,119.027,23800.0
2015-01-15 15:50:00,199.99,200.0,199.7,199.8,32600.0,119.0092,119.0151,118.8366,118.8961,32600.0
2015-01-15 15:55:00,199.76,200.42,199.7,199.99,88500.0,118.8723,119.265,118.8366,119.0092,88500.0
2015-01-16 09:30:00,200.42,200.42,199.34,199.72,116200.0,119.265,119.265,118.6224,118.8485,116200.0
2015-01-16 09:35:00,199.87,200.38,199.42,199.59,12200.0,118.9378,119.2412,118.67,118.7711,12200.0
2015-01-16 09:40:00,199.41,199.58,198.82,198.91,13000.0,118.664,118.7652,118.3129,118.3665,13000.0
2015-01-16 09:45:00,198.9,199.05,198.75,198.87,14500.0,118.3605,118.4498,118.2713,118.3427,14500.0
2015-01-16 09:50:00,198.88,199.47,198.83,199.34,19700.0,118.3486,118.6997,118.3189,118.6224,19700.0
2015-01-16 09:55:00,199.28,199.85,199.17,199.85,11500.0,118.5867,118.9258,118.5212,118.9258,11500.0
2015-01-16 10:00:00,199.86,200.14,199.77,199.84,22100.0,118.9318,119.0984,118.8782,118.9199,22100.0
2015-01-16 10:05:00,199.9,200.1,199.78,200.0,5700.0,118.9556,119.0746,118.8842,119.0151,5700.0
2015-01-16 10:10:00,199.88,200.19,199.82,199.93,13000.0,118.9437,119.1282,118.908,118.9735,13000.0
2015-01-16 10:15:00,199.88,200.17,199.85,199.92,12300.0,118.9437,119.1163,118.9258,118.9675,12300.0
2015-01-16 10:20:00,199.92,200.04,199.41,199.66,15600.0,118.9675,119.0389,118.664,118.8128,15600.0
2015-01-16 10:25:00,199.65,199.73,199.37,199.56,15500.0,118.8068,118.8544,118.6402,118.7533,15500.0
2015-01-16 10:30:00,199.43,199.62,199.33,199.48,9200.0,118.6759,118.789,118.6164,118.7057,9200.0
2015-01-16 10:35:00,199.49,199.58,199.12,199.12,10900.0,118.7116,118.7652,118.4914,118.4914,10900.0
2015-01-16 10:40:00,199.06,199.24,199.0,199.14,15600.0,118.4557,118.5629,118.42,118.5033,15600.0
2015-01-16 10:45:00,199.11,199.28,198.62,198.79,20600.0,118.4855,118.5867,118.1939,118.2951,20600.0
2015-01-16 10:50:00,198.79,199.23,198.79,199.18,13300.0,118.2951,118.5569,118.2951,118.5271,13300.0
2015-01-16 10:55:00,199.25,199.53,199.18,199.45,11600.0,118.5688,118.7354,118.5271,118.6878,11600.0
2015-01-16 11:00:00,199.4,199.5,199.25,199.39,11400.0,118.6581,118.7176,118.5688,118.6521,11400.0
2015-01-16 11:05:00,199.38,199.38,198.98,199.25,7300.0,118.6462,118.6462,118.4081,118.5688,7300.0
2015-01-16 11:10:00,199.24,199.24,198.87,198.94,11700.0,118.5629,118.5629,118.3427,118.3843,11700.0
2015-01-16 11:15:00,198.88,198.89,198.67,198.8,6200.0,118.3486,118.3546,118.2237,118.301,6200.0
2015-01-16 11:20:00,198.72,198.85,198.7,198.74,5300.0,118.2534,118.3308,118.2415,118.2653,5300.0
2015-01-16 11:25:00,198.74,198.8,198.47,198.53,6900.0,118.2653,118.301,118.1046,118.1404,6900.0
2015-01-16 11:30:00,198.48,198.78,198.38,198.73,11500.0,118.1106,118.2891,118.0511,118.2594,11500.0
2015-01-16 11:35:00,198.74,198.79,198.57,198.78,6300.0,118.2653,118.2951,118.1642,118.2891,6300.0
2015-01-16 11:40:00,198.76,198.94,198.76,198.91,8700.0,118.2772,118.3843,118.2772,118.3665,8700.0
2015-01-16 11:45:00,198.9,198.9,198.7,198.85,9300.0,118.3605,118.3605,118.2415,118.3308,9300.0
2015-01-16 11:50:00,198.75,198.96,198.62,198.9,13100.0,118.2713,118.3962,118.1939,118.3605,13100.0
2015-01-16 11:55:00,198.87,199.08,198.84,199.08,6500.0,118.3427,118.4676,118.3248,118.4676,6500.0
2015-01-16 12:00:00,199.07,199.2,198.92,199.2,4300.0,118.4617,118.5391,118.3724,118.5391,4300.0
2015-01-16 12:05:00,199.2,199.41,199.14,199.31,16400.0,118.5391,118.664,118.5033,118.6045,16400.0
2015-01-16 12:10:00,199.36,199.48,199.33,199.47,3900.0,118.6343,118.7057,118.6164,118.6997,3900.0
2015-01-16 12:15:00,199.43,199.46,199.21,199.23,4100.0,118.6759,118.6938,118.545,118.5569,4100.0
2015-01-16 12:20:00,199.24,199.24,199.07,199.07,2700.0,118.5629,118.5629,118.4617,118.4617,2700.0
2015-01-16 12:25:00,199.03,199.05,198.87,198.91,5400.0,118.4379,118.4498,118.3427,118.3665,5400.0
2015-01-16 12:30:00,198.91,198.93,198.81,198.83,3100.0,118.3665,118.3784,118.307,118.3189,3100.0
2015-01-16 12:35:00,198.86,198.87,198.77,198.85,4300.0,118.3367,118.3427,118.2832,118.3308,4300.0
2015-01-16 12:40:00,198.87,199.34,198.87,199.33,6900.0,118.3427,118.6224,118.3427,118.6164,6900.0
2015-01-16 12:45:00,199.35,199.35,199.24,199.29,3900.0,118.6283,118.6283,118.5629,118.5926,3900.0
2015-01-16 12:50:00,199.34,199.58,199.34,199.58,7000.0,118.6224,118.7652,118.6224,118.7652,7000.0
2015-01-16 12:55:00,199.58,199.64,199.18,199.28,27100.0,118.7652,118.8009,118.5271,118.5867,27100.0
2015-01-16 13:00:00,199.3,199.35,198.97,199.06,11900.0,118.5986,118.6283,118.4022,118.4557,11900.0
2015-01-16 13:05:00,199.12,199.23,198.83,199.13,44000.0,118.4914,118.5569,118.3189,118.4974,44000.0
2015-01-16 13:10:00,199.14,199.19,198.93,198.97,13300.0,118.5033,118.5331,118.3784,118.4022,13300.0
2015-01-16 13:15:00,198.95,199.07,198.93,198.95,7600.0,118.3903,118.4617,118.3784,118.3903,7600.0
2015-01-16 13:20:00,199.02,199.15,198.8,199.13,31000.0,118.4319,118.5093,118.301,118.4974,31000.0
2015-01-16 13:25:00,199.12,199.12,198.88,198.97,4900.0,118.4914,118.4914,118.3486,118.4022,4900.0
2015-01-16 13:30:00,199.0,199.08,198.91,199.02,12300.0,118.42,118.4676,118.3665,118.4319,12300.0
2015-01-16 13:35:00,199.04,199.12,198.95,199.01,32200.0,118.4438,118.4914,118.3903,118.426,32200.0
2015-01-16 13:40:00,199.03,199.04,198.92,198.93,6200.0,118.4379,118.4438,118.3724,118.3784,6200.0
2015-01-16 13:45:00,198.92,198.98,198.87,198.98,3400.0,118.3724,118.4081,118.3427,118.4081,3400.0
2015-01-16 13:50:00,198.92,199.0,198.92,198.98,9600.0,118.3724,118.42,118.3724,118.4081,9600.0
2015-01-16 13:55:00,198.98,198.99,198.9,198.98,13900.0,118.4081,118.4141,118.3605,118.4081,13900.0
2015-01-16 14:00:00,198.96,199.18,198.92,199.18,22500.0,118.3962,118.5271,118.3724,118.5271,22500.0
2015-01-16 14:05:00,199.21,199.31,199.15,199.16,14200.0,118.545,118.6045,118.5093,118.5152,14200.0
2015-01-16 14:10:00,199.22,199.3,199.14,199.22,11900.0,118.551,118.5986,118.5033,118.551,11900.0
2015-01-16 14:15:00,199.24,199.28,199.12,199.12,11700.0,118.5629,118.5867,118.4914,118.4914,11700.0
2015-01-16 14:20:00,199.12,199.24,199.01,199.22,24800.0,118.4914,118.5629,118.426,118.551,24800.0
2015-01-16 14:25:00,199.19,199.24,199.12,199.18,9000.0,118.5331,118.5629,118.4914,118.5271,9000.0
2015-01-16 14:30:00,199.16,199.16,198.99,199.11,3700.0,118.5152,118.5152,118.4141,118.4855,3700.0
2015-01-16 14:35:00,199.12,199.21,199.04,199.18,6400.0,118.4914,118.545,118.4438,118.5271,6400.0
2015-01-16 14:40:00,199.14,199.23,199.13,199.17,6200.0,118.5033,118.5569,118.4974,118.5212,6200.0
2015-01-16 14:45:00,199.18,199.21,199.09,199.13,6200.0,118.5271,118.545,118.4736,118.4974,6200.0
2015-01-16 14:50:00,199.14,199.26,199.14,199.18,9200.0,118.5033,118.5748,118.5033,118.5271,9200.0
2015-01-16 14:55:00,199.19,199.24,199.17,199.18,10900.0,118.5331,118.5629,118.5212,118.5271,10900.0
2015-01-16 15:00:00,199.18,199.25,199.09,199.18,9800.0,118.5271,118.5688,118.4736,118.5271,9800.0
2015-01-16 15:05:00,199.2,199.27,199.12,199.18,9400.0,118.5391,118.5807,118.4914,118.5271,9400.0
2015-01-16 15:10:00,199.2,199.3,199.17,199.25,8500.0,118.5391,118.5986,118.5212,118.5688,8500.0
2015-01-16 15:15:00,199.25,199.45,199.25,199.39,8300.0,118.5688,118.6878,118.5688,118.6521,8300.0
2015-01-16 15:20:00,199.43,199.46,199.37,199.42,11700.0,118.6759,118.6938,118.6402,118.67,11700.0
2015-01-16 15:25:00,199.43,199.66,199.43,199.65,12000.0,118.6759,118.8128,118.6759,118.8068,12000.0
2015-01-16 15:30:00,199.65,199.77,199.63,199.77,8700.0,118.8068,118.8782,118.7949,118.8782,8700.0
2015-01-16 15:35:00,199.78,200.1,199.78,200.01,16000.0,118.8842,119.0746,118.8842,119.0211,16000.0
2015-01-16 15:40:00,200.02,200.09,199.87,200.03,20300.0,119.027,119.0687,118.9378,119.033,20300.0
2015-01-16 15:45:00,200.03,200.26,200.01,200.18,31700.0,119.033,119.1698,119.0211,119.1222,31700.0
2015-01-16 15:50:00,200.2,200.34,200.13,200.32,27200.0,119.1341,119.2174,119.0925,119.2055,27200.0
2015-01-16 15:55:00,200.35,201.03,200.32,200.65,112100.0,119.2234,119.628,119.2055,119.4019,112100.0
2015-01-20 09:30:00,201.0,201.59,200.65,201.51,26200.0,119.6102,119.9613,119.4019,119.9137,26200.0
2015-01-20 09:35:00,201.33,201.69,201.2,201.41,20300.0,119.8066,120.0208,119.7292,119.8542,20300.0
2015-01-20 09:40:00,201.4,201.56,200.85,201.39,16000.0,119.8482,119.9434,119.5209,119.8423,16000.0
2015-01-20 09:45:00,201.39,201.86,201.19,201.3,17900.0,119.8423,120.122,119.7233,119.7887,17900.0
2015-01-20 09:50:00,201.38,201.4,200.84,201.08,15400.0,119.8363,119.8482,119.515,119.6578,15400.0
2015-01-20 09:55:00,201.08,201.09,200.84,200.96,9700.0,119.6578,119.6637,119.515,119.5864,9700.0
2015-01-20 10:00:00,200.92,200.96,200.5,200.64,13900.0,119.5626,119.5864,119.3126,119.396,13900.0
2015-01-20 10:05:00,200.6,200.73,200.38,200.57,15200.0,119.3722,119.4495,119.2412,119.3543,15200.0
2015-01-20 10:10:00,200.62,200.71,200.51,200.61,17300.0,119.3841,119.4376,119.3186,119.3781,17300.0
2015-01-20 10:15:00,200.65,200.81,200.46,200.5,28800.0,119.4019,119.4971,119.2888,119.3126,28800.0
2015-01-20 10:20:00,200.49,200.65,200.43,200.6,8900.0,119.3067,119.4019,119.271,119.3722,8900.0
2015-01-20 10:25:00,200.53,200.67,200.41,200.41,13100.0,119.3305,119.4138,119.2591,119.2591,13100.0
2015-01-20 10:30:00,200.43,200.76,200.43,200.57,9900.0,119.271,119.4674,119.271,119.3543,9900.0
2015-01-20 10:35:00,200.61,200.63,200.37,200.37,10400.0,119.3781,119.39,119.2353,119.2353,10400.0
2015-01-20 10:40:00,200.36,200.41,200.1,200.36,10900.0,119.2293,119.2591,119.0746,119.2293,10900.0
2015-01-20 10:45:00,200.38,200.92,200.35,200.91,14600.0,119.2412,119.5626,119.2234,119.5566,14600.0
2015-01-20 10:50:00,200.94,201.1,200.83,200.98,14200.0,119.5745,119.6697,119.509,119.5983,14200.0
2015-01-20 10:55:00,201.0,201.4,200.94,201.4,29400.0,119.6102,119.8482,119.5745,119.8482,29400.0
2015-01-20 11:00:00,201.34,201.49,201.3,201.49,18200.0,119.8125,119.9018,119.7887,119.9018,18200.0
2015-01-20 11:05:00,201.46,201.59,201.33,201.35,18300.0,119.8839,119.9613,119.8066,119.8185,18300.0
2015-01-20 11:10:00,201.34,201.43,201.1,201.1,16000.0,119.8125,119.8661,119.6697,119.6697,16000.0
2015-01-20 11:15:00,201.12,201.14,200.88,200.97,19100.0,119.6816,119.6935,119.5388,119.5923,19100.0
2015-01-20 11:20:00,200.97,201.08,200.91,200.99,16400.0,119.5923,119.6578,119.5566,119.6042,16400.0
2015-01-20 11:25:00,200.99,201.13,200.86,201.13,18600.0,119.6042,119.6875,119.5269,119.6875,18600.0
2015-01-20 11:30:00,201.13,201.32,201.0,201.04,14600.0,119.6875,119.8006,119.6102,119.634,14600.0
2015-01-20 11:35:00,201.02,201.03,200.82,200.95,12600.0,119.6221,119.628,119.5031,119.5804,12600.0
2015-01-20 11:40:00,200.91,201.03,200.86,201.01,9900.0,119.5566,119.628,119.5269,119.6161,9900.0
2015-01-20 11:45:00,201.0,201.01,200.58,200.71,10700.0,119.6102,119.6161,119.3603,119.4376,10700.0
2015-01-20 11:50:00,200.72,200.76,200.62,200.63,12000.0,119.4436,119.4674,119.3841,119.39,12000.0
2015-01-20 11:55:00,200.62,200.7,200.5,200.52,11600.0,119.3841,119.4317,119.3126,119.3246,11600.0
2015-01-20 12:00:00,200.48,200.54,200.18,200.18,27500.0,119.3007,119.3365,119.1222,119.1222,27500.0
2015-01-20 12:05:00,200.23,200.71,200.22,200.58,37800.0,119.152,119.4376,119.146,119.3603,37800.0
2015-01-20 12:10:00,200.58,200.7,200.53,200.7,11000.0,119.3603,119.4317,119.3305,119.4317,11000.0
2015-01-20 12:15:00,200.7,200.75,200.58,200.63,5900.0,119.4317,119.4614,119.3603,119.39,5900.0
2015-01-20 12:20:00,200.62,200.62,200.3,200.33,9900.0,119.3841,119.3841,119.1936,119.2115,9900.0
2015-01-20 12:25:00,200.32,200.43,200.25,200.27,9200.0,119.2055,119.271,119.1639,119.1758,9200.0
2015-01-20 12:30:00,200.28,200.33,200.11,200.19,6200.0,119.1817,119.2115,119.0806,119.1282,6200.0
2015-01-20 12:35:00,200.21,200.28,200.01,200.23,14700.0,119.1401,119.1817,119.0211,119.152,14700.0
2015-01-20 12:40:00,200.24,200.24,200.08,200.09,6100.0,119.1579,119.1579,119.0627,119.0687,6100.0
2015-01-20 12:45:00,200.11,200.25,200.09,200.23,7200.0,119.0806,119.1639,119.0687,119.152,7200.0
2015-01-20 12:50:00,200.2,200.23,200.14,200.21,5800.0,119.1341,119.152,119.0984,119.1401,5800.0
2015-01-20 12:55:00,200.23,200.25,200.17,200.21,11200.0,119.152,119.1639,119.1163,119.1401,11200.0
2015-01-20 13:00:00,200.22,200.37,200.19,200.3,14800.0,119.146,119.2353,119.1282,119.1936,14800.0
2015-01-20 13:05:00,200.3,200.32,200.23,200.23,19100.0,119.1936,119.2055,119.152,119.152,19100.0
2015-01-20 13:10:00,200.23,200.27,199.96,199.96,7500.0,119.152,119.1758,118.9913,118.9913,7500.0
2015-01-20 13:15:00,199.95,199.97,199.86,199.94,8800.0,118.9854,118.9973,118.9318,118.9794,8800.0
2015-01-20 13:20:00,199.98,200.25,199.98,200.22,5700.0,119.0032,119.1639,119.0032,119.146,5700.0
2015-01-20 13:25:00,200.25,200.3,200.1,200.27,5200.0,119.1639,119.1936,119.0746,119.1758,5200.0
2015-01-20 13:30:00,200.27,200.32,200.22,200.25,4000.0,119.1758,119.2055,119.146,119.1639,4000.0
2015-01-20 13:35:00,200.25,200.33,200.2,200.29,4900.0,119.1639,119.2115,119.1341,119.1877,4900.0
2015-01-20 13:40:00,200.24,200.24,200.03,200.06,16600.0,119.1579,119.1579,119.033,119.0508,16600.0
2015-01-20 13:45:00,200.06,200.11,199.95,199.95,14600.0,119.0508,119.0806,118.9854,118.9854,14600.0
2015-01-20 13:50:00,199.92,199.96,199.7,199.72,9200.0,118.9675,118.9913,118.8366,118.8485,9200.0
2015-01-20 13:55:00,199.7,199.72,199.58,199.59,9800.0,118.8366,118.8485,118.7652,118.7711,9800.0
2015-01-20 14:00:00,199.62,199.69,199.43,199.55,16800.0,118.789,118.8306,118.6759,118.7473,16800.0
2015-01-20 14:05:00,199.54,199.75,199.53,199.71,5200.0,118.7414,118.8663,118.7354,118.8425,5200.0
2015-01-20 14:10:00,199.73,199.74,199.65,199.74,7600.0,118.8544,118.8604,118.8068,118.8604,7600.0
2015-01-20 14:15:00,199.72,199.72,199.18,199.27,28800.0,118.8485,118.8485,118.5271,118.5807,28800.0
2015-01-20 14:20:00,199.25,199.29,199.2,199.27,7000.0,118.5688,118.5926,118.5391,118.5807,7000.0
2015-01-20 14:25:00,199.26,199.33,199.1,199.24,14700.0,118.5748,118.6164,118.4795,118.5629,14700.0
2015-01-20 14:30:00,199.29,199.68,199.29,199.66,10700.0,118.5926,118.8247,118.5926,118.8128,10700.0
2015-01-20 14:35:00,199.7,200.05,199.68,200.05,11700.0,118.8366,119.0449,118.8247,119.0449,11700.0
2015-01-20 14:40:00,200.03,200.22,200.0,200.05,10700.0,119.033,119.146,119.0151,119.0449,10700.0
2015-01-20 14:45:00,200.05,200.1,199.85,199.94,8000.0,119.0449,119.0746,118.9258,118.9794,8000.0
2015-01-20 14:50:00,199.92,199.94,199.71,199.71,10500.0,118.9675,118.9794,118.8425,118.8425,10500.0
2015-01-20 14:55:00,199.74,199.85,199.73,199.85,6400.0,118.8604,118.9258,118.8544,118.9258,6400.0
2015-01-20 15:00:00,199.87,199.89,199.78,199.89,4500.0,118.9378,118.9497,118.8842,118.9497,4500.0
2015-01-20 15:05:00,199.85,200.0,199.81,199.98,6900.0,118.9258,119.0151,118.902,119.0032,6900.0
2015-01-20 15:10:00,199.99,200.0,199.81,199.82,6300.0,119.0092,119.0151,118.902,118.908,6300.0
2015-01-20 15:15:00,199.79,199.82,199.61,199.65,14500.0,118.8901,118.908,118.783,118.8068,14500.0
2015-01-20 15:20:00,199.62,199.68,199.42,199.47,8000.0,118.789,118.8247,118.67,118.6997,8000.0
2015-01-20 15:25:00,199.49,199.55,199.36,199.37,8300.0,118.7116,118.7473,118.6343,118.6402,8300.0
2015-01-20 15:30:00,199.38,199.38,199.12,199.28,17300.0,118.6462,118.6462,118.4914,118.5867,17300.0
2015-01-20 15:35:00,199.27,199.59,199.26,199.59,10400.0,118.5807,118.7711,118.5748,118.7711,10400.0
2015-01-20 15:40:00,199.58,199.66,199.42,199.43,13200.0,118.7652,118.8128,118.67,118.6759,13200.0
2015-01-20 15:45:00,199.43,199.45,199.28,199.3,30200.0,118.6759,118.6878,118.5867,118.5986,30200.0
2015-01-20 15:50:00,199.32,199.36,199.04,199.05,31300.0,118.6105,118.6343,118.4438,118.4498,31300.0
2015-01-20 15:55:00,199.08,199.91,199.07,199.62,113100.0,118.4676,118.9616,118.4617,118.789,113100.0
2015-01-21 09:30:00,199.07,199.07,198.03,198.18,30500.0,118.4617,118.4617,117.8428,117.9321,30500.0
2015-01-21 09:35:00,198.21,199.1,198.21,199.1,14700.0,117.9499,118.4795,117.9499,118.4795,14700.0
2015-01-21 09:40:00,199.1,199.39,199.04,199.05,18800.0,118.4795,118.6521,118.4438,118.4498,18800.0
2015-01-21 09:45:00,199.05,199.05,198.57,198.64,6900.0,118.4498,118.4498,118.1642,118.2058,6900.0
2015-01-21 09:50:00,198.71,198.88,198.63,198.82,11600.0,118.2475,118.3486,118.1999,118.3129,11600.0
2015-01-21 09:55:00,198.83,198.91,198.6,198.77,11200.0,118.3189,118.3665,118.182,118.2832,11200.0
2015-01-21 10:00:00,198.78,199.02,198.75,198.86,16900.0,118.2891,118.4319,118.2713,118.3367,16900.0
2015-01-21 10:05:00,198.77,199.08,198.56,198.56,12500.0,118.2832,118.4676,118.1582,118.1582,12500.0
2015-01-21 10:10:00,198.56,198.72,198.48,198.66,9800.0,118.1582,118.2534,118.1106,118.2177,9800.0
2015-01-21 10:15:00,198.58,198.7,198.5,198.63,12200.0,118.1701,118.2415,118.1225,118.1999,12200.0
2015-01-21 10:20:00,198.66,198.76,198.5,198.59,7700.0,118.2177,118.2772,118.1225,118.1761,7700.0
2015-01-21 10:25:00,198.58,198.89,198.55,198.73,7500.0,118.1701,118.3546,118.1523,118.2594,7500.0
2015-01-21 10:30:00,198.78,198.86,198.62,198.65,9900.0,118.2891,118.3367,118.1939,118.2118,9900.0
2015-01-21 10:35:00,198.67,198.68,198.54,198.58,7800.0,118.2237,118.2296,118.1463,118.1701,7800.0
2015-01-21 10:40:00,198.59,198.83,198.59,198.78,5200.0,118.1761,118.3189,118.1761,118.2891,5200.0
2015-01-21 10:45:00,198.76,199.25,198.75,199.24,5000.0,118.2772,118.5688,118.2713,118.5629,5000.0
2015-01-21 10:50:00,199.29,199.65,199.28,199.65,10800.0,118.5926,118.8068,118.5867,118.8068,10800.0
2015-01-21 10:55:00,199.59,199.6,199.28,199.43,6600.0,118.7711,118.7771,118.5867,118.6759,6600.0
2015-01-21 11:00:00,199.4,199.64,199.4,199.42,6100.0,118.6581,118.8009,118.6581,118.67,6100.0
2015-01-21 11:05:00,199.42,199.62,199.42,199.56,7800.0,118.67,118.789,118.67,118.7533,7800.0
2015-01-21 11:10:00,199.56,199.73,199.54,199.65,4200.0,118.7533,118.8544,118.7414,118.8068,4200.0
2015-01-21 11:15:00,199.64,199.69,199.6,199.65,8400.0,118.8009,118.8306,118.7771,118.8068,8400.0
2015-01-21 11:20:00,199.67,199.68,199.53,199.62,15800.0,118.8187,118.8247,118.7354,118.789,15800.0
2015-01-21 11:25:00,199.67,199.68,199.5,199.59,9300.0,118.8187,118.8247,118.7176,118.7711,9300.0
2015-01-21 11:30:00,199.59,199.69,199.57,199.57,9100.0,118.7711,118.8306,118.7592,118.7592,9100.0
2015-01-21 11:35:00,199.57,199.64,199.45,199.47,8800.0,118.7592,118.8009,118.6878,118.6997,8800.0
2015-01-21 11:40:00,199.49,199.6,199.44,199.54,8500.0,118.7116,118.7771,118.6819,118.7414,8500.0
2015-01-21 11:45:00,199.56,199.6,199.47,199.54,20400.0,118.7533,118.7771,118.6997,118.7414,20400.0
2015-01-21 11:50:00,199.52,199.62,199.48,199.5,7000.0,118.7295,118.789,118.7057,118.7176,7000.0
2015-01-21 11:55:00,199.51,199.61,199.5,199.53,5700.0,118.7235,118.783,118.7176,118.7354,5700.0
2015-01-21 12:00:00,199.53,199.6,199.52,199.54,7200.0,118.7354,118.7771,118.7295,118.7414,7200.0
2015-01-21 12:05:00,199.53,199.57,199.5,199.57,7900.0,118.7354,118.7592,118.7176,118.7592,7900.0
2015-01-21 12:10:00,199.53,199.8,199.51,199.8,6800.0,118.7354,118.8961,118.7235,118.8961,6800.0
2015-01-21 12:15:00,199.78,199.83,199.6,199.66,14300.0,118.8842,118.9139,118.7771,118.8128,14300.0
2015-01-21 12:20:00,199.68,199.7,199.53,199.54,5800.0,118.8247,118.8366,118.7354,118.7414,5800.0
2015-01-21 12:25:00,199.57,199.57,199.5,199.57,4900.0,118.7592,118.7592,118.7176,118.7592,4900.0
2015-01-21 12:30:00,199.55,199.58,199.45,199.46,10400.0,118.7473,118.7652,118.6878,118.6938,10400.0
2015-01-21 12:35:00,199.47,199.47,199.07,199.12,7000.0,118.6997,118.6997,118.4617,118.4914,7000.0
2015-01-21 12:40:00,199.1,199.34,199.1,199.34,6700.0,118.4795,118.6224,118.4795,118.6224,6700.0
2015-01-21 12:45:00,199.33,199.53,199.32,199.51,14300.0,118.6164,118.7354,118.6105,118.7235,14300.0
2015-01-21 12:50:00,199.5,199.57,199.34,199.41,9300.0,118.7176,118.7592,118.6224,118.664,9300.0
2015-01-21 12:55:00,199.37,199.53,199.35,199.51,2800.0,118.6402,118.7354,118.6283,118.7235,2800.0
2015-01-21 13:00:00,199.49,199.56,199.37,199.54,6600.0,118.7116,118.7533,118.6402,118.7414,6600.0
2015-01-21 13:05:00,199.55,199.8,199.52,199.8,7600.0,118.7473,118.8961,118.7295,118.8961,7600.0
2015-01-21 13:10:00,199.79,199.86,199.71,199.86,8100.0,118.8901,118.9318,118.8425,118.9318,8100.0
2015-01-21 13:15:00,199.86,200.01,199.85,200.0,11300.0,118.9318,119.0211,118.9258,119.0151,11300.0
2015-01-21 13:20:00,200.0,200.02,199.88,200.0,11900.0,119.0151,119.027,118.9437,119.0151,11900.0
2015-01-21 13:25:00,200.0,200.08,199.83,199.88,13800.0,119.0151,119.0627,118.9139,118.9437,13800.0
2015-01-21 13:30:00,199.89,199.95,199.81,199.91,7200.0,118.9497,118.9854,118.902,118.9616,7200.0
2015-01-21 13:35:00,199.93,200.02,199.91,200.01,8700.0,118.9735,119.027,118.9616,119.0211,8700.0
2015-01-21 13:40:00,199.95,200.01,199.95,200.0,4200.0,118.9854,119.0211,118.9854,119.0151,4200.0
2015-01-21 13:45:00,200.0,200.0,199.89,199.93,4400.0,119.0151,119.0151,118.9497,118.9735,4400.0
2015-01-21 13:50:00,199.97,200.12,199.97,200.12,6900.0,118.9973,119.0865,118.9973,119.0865,6900.0
2015-01-21 13:55:00,200.1,200.12,199.91,199.96,20300.0,119.0746,119.0865,118.9616,118.9913,20300.0
2015-01-21 14:00:00,199.91,199.92,199.85,199.89,10300.0,118.9616,118.9675,118.9258,118.9497,10300.0
2015-01-21 14:05:00,199.91,199.91,199.64,199.73,6600.0,118.9616,118.9616,118.8009,118.8544,6600.0
2015-01-21 14:10:00,199.74,199.9,199.72,199.9,5800.0,118.8604,118.9556,118.8485,118.9556,5800.0
2015-01-21 14:15:00,199.88,199.98,199.87,199.97,6100.0,118.9437,119.0032,118.9378,118.9973,6100.0
2015-01-21 14:20:00,199.97,200.11,199.95,200.05,11600.0,118.9973,119.0806,118.9854,119.0449,11600.0
2015-01-21 14:25:00,200.05,200.18,200.05,200.16,8200.0,119.0449,119.1222,119.0449,119.1103,8200.0
2015-01-21 14:30:00,200.17,200.25,200.13,200.18,14200.0,119.1163,119.1639,119.0925,119.1222,14200.0
2015-01-21 14:35:00,200.17,200.23,200.05,200.13,16100.0,119.1163,119.152,119.0449,119.0925,16100.0
2015-01-21 14:40:00,200.1,200.13,199.99,200.12,6600.0,119.0746,119.0925,119.0092,119.0865,6600.0
2015-01-21 14:45:00,200.12,200.22,200.02,200.18,7300.0,119.0865,119.146,119.027,119.1222,7300.0
2015-01-21 14:50:00,200.21,200.37,200.15,200.3,9700.0,119.1401,119.2353,119.1044,119.1936,9700.0
2015-01-21 14:55:00,200.3,200.41,200.29,200.38,5800.0,119.1936,119.2591,119.1877,119.2412,5800.0
2015-01-21 15:00:00,200.35,200.39,200.11,200.21,9900.0,119.2234,119.2472,119.0806,119.1401,9900.0
2015-01-21 15:05:00,200.19,200.2,200.02,200.08,10300.0,119.1282,119.1341,119.027,119.0627,10300.0
2015-01-21 15:10:00,200.06,200.14,200.04,200.09,12900.0,119.0508,119.0984,119.0389,119.0687,12900.0
2015-01-21 15:15:00,200.09,200.28,200.02,200.21,17800.0,119.0687,119.1817,119.027,119.1401,17800.0
2015-01-21 15:20:00,200.23,200.31,200.19,200.31,7600.0,119.152,119.1996,119.1282,119.1996,7600.0
2015-01-21 15:25:00,200.3,200.43,200.29,200.33,11300.0,119.1936,119.271,119.1877,119.2115,11300.0
2015-01-21 15:30:00,200.33,200.51,200.22,200.47,14200.0,119.2115,119.3186,119.146,119.2948,14200.0
2015-01-21 15:35:00,200.46,200.52,200.29,200.49,19500.0,119.2888,119.3246,119.1877,119.3067,19500.0
2015-01-21 15:40:00,200.5,200.55,200.4,200.43,15900.0,119.3126,119.3424,119.2531,119.271,15900.0
2015-01-21 15:45:00,200.45,200.45,200.21,200.31,28400.0,119.2829,119.2829,119.1401,119.1996,28400.0
2015-01-21 15:50:00,200.28,200.36,200.17,200.34,26600.0,119.1817,119.2293,119.1163,119.2174,26600.0
2015-01-21 15:55:00,200.36,200.38,200.22,200.26,51900.0,119.2293,119.2412,119.146,119.1698,51900.0
2015-01-22 09:30:00,201.01,201.31,200.25,200.26,33300.0,119.6161,119.7947,119.1639,119.1698,33300.0
2015-01-22 09:35:00,200.3,200.86,200.3,200.86,21800.0,119.1936,119.5269,119.1936,119.5269,21800.0
2015-01-22 09:40:00,200.86,200.94,199.92,200.3,21200.0,119.5269,119.5745,118.9675,119.1936,21200.0
2015-01-22 09:45:00,200.41,200.74,200.32,200.63,14900.0,119.2591,119.4555,119.2055,119.39,14900.0
2015-01-22 09:50:00,200.7,201.35,200.58,201.27,9900.0,119.4317,119.8185,119.3603,119.7709,9900.0
2015-01-22 09:55:00,201.27,201.49,201.13,201.49,6400.0,119.7709,119.9018,119.6875,119.9018,6400.0
2015-01-22 10:00:00,201.46,202.0,201.41,201.9,15000.0,119.8839,120.2053,119.8542,120.1458,15000.0
2015-01-22 10:05:00,201.92,201.99,201.68,201.7,22100.0,120.1577,120.1993,120.0148,120.0267,22100.0
2015-01-22 10:10:00,201.7,202.04,201.7,201.85,19800.0,120.0267,120.2291,120.0267,120.116,19800.0
2015-01-22 10:15:00,201.86,202.11,201.81,202.05,10700.0,120.122,120.2707,120.0922,120.235,10700.0
2015-01-22 10:20:00,202.08,202.13,201.89,201.94,17800.0,120.2529,120.2826,120.1398,120.1696,17800.0
2015-01-22 10:25:00,201.97,201.99,201.82,201.88,6900.0,120.1874,120.1993,120.0981,120.1339,6900.0
2015-01-22 10:30:00,201.92,202.18,201.86,202.02,7400.0,120.1577,120.3124,120.122,120.2172,7400.0
2015-01-22 10:35:00,201.97,202.23,201.97,202.2,8800.0,120.1874,120.3421,120.1874,120.3243,8800.0
2015-01-22 10:40:00,202.22,202.71,202.22,202.68,18200.0,120.3362,120.6278,120.3362,120.6099,18200.0
2015-01-22 10:45:00,202.72,202.72,202.47,202.55,14000.0,120.6337,120.6337,120.4849,120.5326,14000.0
2015-01-22 10:50:00,202.49,203.14,202.48,203.04,24800.0,120.4968,120.8836,120.4909,120.8241,24800.0
2015-01-22 10:55:00,203.02,203.18,202.7,203.0,16800.0,120.8122,120.9075,120.6218,120.8003,16800.0
2015-01-22 11:00:00,203.0,203.13,202.71,202.85,9100.0,120.8003,120.8777,120.6278,120.7111,9100.0
2015-01-22 11:05:00,202.75,202.77,202.34,202.43,9400.0,120.6516,120.6635,120.4076,120.4611,9400.0
2015-01-22 11:10:00,202.43,202.44,202.3,202.36,2300.0,120.4611,120.4671,120.3838,120.4195,2300.0
2015-01-22 11:15:00,202.37,202.37,202.16,202.27,4200.0,120.4254,120.4254,120.3005,120.3659,4200.0
2015-01-22 11:20:00,202.28,202.48,202.25,202.45,4300.0,120.3719,120.4909,120.354,120.473,4300.0
2015-01-22 11:25:00,202.4,202.56,202.39,202.51,5500.0,120.4433,120.5385,120.4373,120.5088,5500.0
2015-01-22 11:30:00,202.51,202.65,202.39,202.39,2900.0,120.5088,120.5921,120.4373,120.4373,2900.0
2015-01-22 11:35:00,202.36,202.39,202.21,202.31,2700.0,120.4195,120.4373,120.3302,120.3897,2700.0
2015-01-22 11:40:00,202.35,202.35,202.16,202.16,2900.0,120.4135,120.4135,120.3005,120.3005,2900.0
2015-01-22 11:45:00,202.16,202.2,202.12,202.14,2900.0,120.3005,120.3243,120.2767,120.2886,2900.0
2015-01-22 11:50:00,202.09,202.17,202.05,202.08,3600.0,120.2588,120.3064,120.235,120.2529,3600.0
2015-01-22 11:55:00,202.1,202.39,202.07,202.39,4200.0,120.2648,120.4373,120.2469,120.4373,4200.0
2015-01-22 12:00:00,202.38,202.54,202.33,202.54,4600.0,120.4314,120.5266,120.4016,120.5266,4600.0
2015-01-22 12:05:00,202.51,202.79,202.51,202.6,8500.0,120.5088,120.6754,120.5088,120.5623,8500.0
2015-01-22 12:10:00,202.6,202.6,202.31,202.35,5500.0,120.5623,120.5623,120.3897,120.4135,5500.0
2015-01-22 12:15:00,202.31,202.43,202.22,202.39,9300.0,120.3897,120.4611,120.3362,120.4373,9300.0
2015-01-22 12:20:00,202.38,202.56,202.37,202.56,5600.0,120.4314,120.5385,120.4254,120.5385,5600.0
2015-01-22 12:25:00,202.64,202.73,202.61,202.73,2700.0,120.5861,120.6397,120.5683,120.6397,2700.0
2015-01-22 12:30:00,202.7,202.75,202.59,202.59,4000.0,120.6218,120.6516,120.5564,120.5564,4000.0
2015-01-22 12:35:00,202.61,202.65,202.47,202.47,9600.0,120.5683,120.5921,120.4849,120.4849,9600.0
2015-01-22 12:40:00,202.48,202.69,202.48,202.67,3400.0,120.4909,120.6159,120.4909,120.604,3400.0
2015-01-22 12:45:00,202.68,202.68,202.61,202.66,4300.0,120.6099,120.6099,120.5683,120.598,4300.0
2015-01-22 12:50:00,202.61,202.7,202.55,202.58,6800.0,120.5683,120.6218,120.5326,120.5504,6800.0
2015-01-22 12:55:00,202.58,202.72,202.54,202.72,5400.0,120.5504,120.6337,120.5266,120.6337,5400.0
2015-01-22 13:00:00,202.72,202.96,202.62,202.9,5500.0,120.6337,120.7765,120.5742,120.7408,5500.0
2015-01-22 13:05:00,202.94,203.08,202.87,203.05,4500.0,120.7646,120.8479,120.723,120.8301,4500.0
2015-01-22 13:10:00,203.06,203.17,203.05,203.05,5700.0,120.836,120.9015,120.8301,120.8301,5700.0
2015-01-22 13:15:00,203.07,203.1,202.99,202.99,3600.0,120.842,120.8598,120.7944,120.7944,3600.0
2015-01-22 13:20:00,202.98,203.02,202.86,202.98,6300.0,120.7884,120.8122,120.717,120.7884,6300.0
2015-01-22 13:25:00,202.94,203.01,202.93,203.0,3900.0,120.7646,120.8063,120.7587,120.8003,3900.0
2015-01-22 13:30:00,203.03,203.09,202.99,203.0,3800.0,120.8182,120.8539,120.7944,120.8003,3800.0
2015-01-22 13:35:00,202.98,203.05,202.91,203.05,3400.0,120.7884,120.8301,120.7468,120.8301,3400.0
2015-01-22 13:40:00,203.06,203.24,203.0,203.21,5600.0,120.836,120.9432,120.8003,120.9253,5600.0
2015-01-22 13:45:00,203.22,203.24,203.15,203.2,3300.0,120.9313,120.9432,120.8896,120.9194,3300.0
2015-01-22 13:50:00,203.22,203.28,203.21,203.25,15500.0,120.9313,120.967,120.9253,120.9491,15500.0
2015-01-22 13:55:00,203.26,203.3,203.23,203.3,13300.0,120.9551,120.9789,120.9372,120.9789,13300.0
2015-01-22 14:00:00,203.3,203.34,203.27,203.32,18700.0,120.9789,121.0027,120.961,120.9908,18700.0
2015-01-22 14:05:00,203.32,203.4,203.3,203.38,14500.0,120.9908,121.0384,120.9789,121.0265,14500.0
2015-01-22 14:10:00,203.39,203.52,203.29,203.52,11800.0,121.0324,121.1098,120.9729,121.1098,11800.0
2015-01-22 14:15:00,203.5,203.61,203.5,203.53,7000.0,121.0979,121.1633,121.0979,121.1157,7000.0
2015-01-22 14:20:00,203.52,203.52,203.32,203.32,5100.0,121.1098,121.1098,120.9908,120.9908,5100.0
2015-01-22 14:25:00,203.3,203.32,203.18,203.24,9100.0,120.9789,120.9908,120.9075,120.9432,9100.0
2015-01-22 14:30:00,203.25,203.79,203.24,203.76,18000.0,120.9491,121.2704,120.9432,121.2526,18000.0
2015-01-22 14:35:00,203.82,203.96,203.77,203.93,9900.0,121.2883,121.3716,121.2585,121.3538,9900.0
2015-01-22 14:40:00,203.9,203.97,203.77,203.86,7000.0,121.3359,121.3776,121.2585,121.3121,7000.0
2015-01-22 14:45:00,203.87,204.18,203.87,204.09,12200.0,121.3181,121.5025,121.3181,121.449,12200.0
2015-01-22 14:50:00,204.09,204.13,204.0,204.13,6800.0,121.449,121.4728,121.3954,121.4728,6800.0
2015-01-22 14:55:00,204.07,204.17,204.06,204.11,6800.0,121.4371,121.4966,121.4311,121.4609,6800.0
2015-01-22 15:00:00,204.14,204.19,204.06,204.07,15700.0,121.4787,121.5085,121.4311,121.4371,15700.0
2015-01-22 15:05:00,204.12,204.21,204.07,204.16,8200.0,121.4668,121.5204,121.4371,121.4906,8200.0
2015-01-22 15:10:00,204.16,204.31,204.15,204.19,9800.0,121.4906,121.5799,121.4847,121.5085,9800.0
2015-01-22 15:15:00,204.2,204.3,204.15,204.26,14500.0,121.5144,121.5739,121.4847,121.5501,14500.0
2015-01-22 15:20:00,204.26,204.31,204.2,204.2,11600.0,121.5501,121.5799,121.5144,121.5144,11600.0
2015-01-22 15:25:00,204.21,204.44,204.18,204.42,14900.0,121.5204,121.6572,121.5025,121.6453,14900.0
2015-01-22 15:30:00,204.37,204.47,204.25,204.47,16900.0,121.6156,121.6751,121.5442,121.6751,16900.0
2015-01-22 15:35:00,204.45,204.45,204.06,204.17,30200.0,121.6632,121.6632,121.4311,121.4966,30200.0
2015-01-22 15:40:00,204.22,204.24,203.93,204.21,26500.0,121.5263,121.5382,121.3538,121.5204,26500.0
2015-01-22 15:45:00,204.22,204.27,204.09,204.11,27700.0,121.5263,121.5561,121.449,121.4609,27700.0
2015-01-22 15:50:00,204.09,204.11,203.9,203.92,26600.0,121.449,121.4609,121.3359,121.3478,26600.0
2015-01-22 15:55:00,203.93,204.06,203.85,203.98,82800.0,121.3538,121.4311,121.3062,121.3835,82800.0
2015-01-23 09:30:00,204.62,204.75,203.97,204.07,25700.0,121.7644,121.8417,121.3776,121.4371,25700.0
2015-01-23 09:35:00,203.92,204.32,203.82,204.15,12600.0,121.3478,121.5858,121.2883,121.4847,12600.0
2015-01-23 09:40:00,204.38,204.76,204.38,204.45,3200.0,121.6215,121.8477,121.6215,121.6632,3200.0
2015-01-23 09:45:00,204.57,204.85,204.39,204.7,11700.0,121.7346,121.9012,121.6275,121.812,11700.0
2015-01-23 09:50:00,204.67,204.86,204.56,204.71,7300.0,121.7941,121.9072,121.7287,121.8179,7300.0
2015-01-23 09:55:00,204.71,204.91,204.69,204.84,28500.0,121.8179,121.9369,121.806,121.8953,28500.0
2015-01-23 10:00:00,204.84,204.84,204.46,204.47,6900.0,121.8953,121.8953,121.6691,121.6751,6900.0
2015-01-23 10:05:00,204.49,204.51,204.22,204.31,4500.0,121.687,121.6989,121.5263,121.5799,4500.0
2015-01-23 10:10:00,204.28,204.41,204.02,204.28,31300.0,121.562,121.6394,121.4073,121.562,31300.0
2015-01-23 10:15:00,204.41,204.56,204.35,204.47,8200.0,121.6394,121.7287,121.6037,121.6751,8200.0
2015-01-23 10:20:00,204.41,204.53,204.24,204.27,6700.0,121.6394,121.7108,121.5382,121.5561,6700.0
2015-01-23 10:25:00,204.26,204.49,204.2,204.36,21100.0,121.5501,121.687,121.5144,121.6096,21100.0
2015-01-23 10:30:00,204.38,204.44,204.28,204.34,6100.0,121.6215,121.6572,121.562,121.5977,6100.0
2015-01-23 10:35:00,204.32,204.46,204.32,204.4,22300.0,121.5858,121.6691,121.5858,121.6334,22300.0
2015-01-23 10:40:00,204.39,204.6,204.25,204.44,22800.0,121.6275,121.7525,121.5442,121.6572,22800.0
2015-01-23 10:45:00,204.48,204.49,204.24,204.27,8900.0,121.681,121.687,121.5382,121.5561,8900.0
2015-01-23 10:50:00,204.26,204.4,204.21,204.35,6100.0,121.5501,121.6334,121.5204,121.6037,6100.0
2015-01-23 10:55:00,204.39,204.53,204.33,204.42,10600.0,121.6275,121.7108,121.5918,121.6453,10600.0
2015-01-23 11:00:00,204.37,204.49,204.31,204.42,4700.0,121.6156,121.687,121.5799,121.6453,4700.0
2015-01-23 11:05:00,204.37,204.43,204.29,204.39,4900.0,121.6156,121.6513,121.568,121.6275,4900.0
2015-01-23 11:10:00,204.33,204.4,204.13,204.14,2900.0,121.5918,121.6334,121.4728,121.4787,2900.0
2015-01-23 11:15:00,204.16,204.17,204.04,204.15,3600.0,121.4906,121.4966,121.4192,121.4847,3600.0
2015-01-23 11:20:00,204.19,204.24,204.11,204.22,10700.0,121.5085,121.5382,121.4609,121.5263,10700.0
2015-01-23 11:25:00,204.2,204.22,204.06,204.09,3200.0,121.5144,121.5263,121.4311,121.449,3200.0
2015-01-23 11:30:00,204.1,204.2,203.96,204.12,3800.0,121.4549,121.5144,121.3716,121.4668,3800.0
2015-01-23 11:35:00,204.1,204.14,203.99,203.99,3100.0,121.4549,121.4787,121.3895,121.3895,3100.0
2015-01-23 11:40:00,203.96,203.97,203.88,203.94,3000.0,121.3716,121.3776,121.324,121.3597,3000.0
2015-01-23 11:45:00,203.92,203.96,203.72,203.87,10300.0,121.3478,121.3716,121.2288,121.3181,10300.0
2015-01-23 11:50:00,203.87,203.88,203.64,203.64,5800.0,121.3181,121.324,121.1812,121.1812,5800.0
2015-01-23 11:55:00,203.66,203.79,203.66,203.79,3600.0,121.1931,121.2704,121.1931,121.2704,3600.0
2015-01-23 12:00:00,203.83,203.92,203.76,203.92,5900.0,121.2943,121.3478,121.2526,121.3478,5900.0
2015-01-23 12:05:00,203.9,203.91,203.72,203.78,5000.0,121.3359,121.3419,121.2288,121.2645,5000.0
2015-01-23 12:10:00,203.81,203.93,203.8,203.92,8100.0,121.2823,121.3538,121.2764,121.3478,8100.0
2015-01-23 12:15:00,203.82,203.94,203.71,203.71,8000.0,121.2883,121.3597,121.2228,121.2228,8000.0
2015-01-23 12:20:00,203.74,203.74,203.51,203.53,6900.0,121.2407,121.2407,121.1038,121.1157,6900.0
2015-01-23 12:25:00,203.52,203.66,203.46,203.52,7600.0,121.1098,121.1931,121.0741,121.1098,7600.0
2015-01-23 12:30:00,203.58,203.63,203.53,203.57,12200.0,121.1455,121.1752,121.1157,121.1395,12200.0
2015-01-23 12:35:00,203.57,203.69,203.55,203.58,12900.0,121.1395,121.2109,121.1276,121.1455,12900.0
2015-01-23 12:40:00,203.61,203.63,203.5,203.51,3800.0,121.1633,121.1752,121.0979,121.1038,3800.0
2015-01-23 12:45:00,203.53,203.63,203.53,203.6,2800.0,121.1157,121.1752,121.1157,121.1574,2800.0
2015-01-23 12:50:00,203.65,203.71,203.6,203.64,5900.0,121.1871,121.2228,121.1574,121.1812,5900.0
2015-01-23 12:55:00,203.63,203.85,203.6,203.85,4900.0,121.1752,121.3062,121.1574,121.3062,4900.0
2015-01-23 13:00:00,203.8,203.8,203.54,203.63,5600.0,121.2764,121.2764,121.1217,121.1752,5600.0
2015-01-23 13:05:00,203.69,203.69,203.58,203.68,4300.0,121.2109,121.2109,121.1455,121.205,4300.0
2015-01-23 13:10:00,203.68,203.72,203.53,203.61,9000.0,121.205,121.2288,121.1157,121.1633,9000.0
2015-01-23 13:15:00,203.63,203.63,203.27,203.45,13100.0,121.1752,121.1752,120.961,121.0681,13100.0
2015-01-23 13:20:00,203.45,203.49,203.38,203.38,12000.0,121.0681,121.0919,121.0265,121.0265,12000.0
2015-01-23 13:25:00,203.38,203.44,203.29,203.4,17400.0,121.0265,121.0622,120.9729,121.0384,17400.0
2015-01-23 13:30:00,203.44,203.45,203.35,203.36,5500.0,121.0622,121.0681,121.0086,121.0146,5500.0
2015-01-23 13:35:00,203.36,203.41,203.29,203.4,6500.0,121.0146,121.0443,120.9729,121.0384,6500.0
2015-01-23 13:40:00,203.36,203.37,203.26,203.26,16000.0,121.0146,121.0205,120.9551,120.9551,16000.0
2015-01-23 13:45:00,203.27,203.42,203.27,203.33,3800.0,120.961,121.0503,120.961,120.9967,3800.0
2015-01-23 13:50:00,203.33,203.34,203.26,203.26,2200.0,120.9967,121.0027,120.9551,120.9551,2200.0
2015-01-23 13:55:00,203.25,203.25,203.09,203.15,10900.0,120.9491,120.9491,120.8539,120.8896,10900.0
2015-01-23 14:00:00,203.16,203.21,203.07,203.1,6200.0,120.8955,120.9253,120.842,120.8598,6200.0
2015-01-23 14:05:00,203.05,203.06,202.85,202.93,10000.0,120.8301,120.836,120.7111,120.7587,10000.0
2015-01-23 14:10:00,202.93,202.93,202.88,202.91,2800.0,120.7587,120.7587,120.7289,120.7468,2800.0
2015-01-23 14:15:00,202.92,202.99,202.88,202.94,9800.0,120.7527,120.7944,120.7289,120.7646,9800.0
2015-01-23 14:20:00,202.95,203.04,202.92,203.01,6300.0,120.7706,120.8241,120.7527,120.8063,6300.0
2015-01-23 14:25:00,202.99,203.11,202.96,203.09,7400.0,120.7944,120.8658,120.7765,120.8539,7400.0
2015-01-23 14:30:00,203.11,203.13,203.01,203.07,5800.0,120.8658,120.8777,120.8063,120.842,5800.0
2015-01-23 14:35:00,203.07,203.07,202.81,202.81,5900.0,120.842,120.842,120.6873,120.6873,5900.0
2015-01-23 14:40:00,202.85,202.89,202.75,202.75,3400.0,120.7111,120.7349,120.6516,120.6516,3400.0
2015-01-23 14:45:00,202.75,202.75,202.52,202.54,5300.0,120.6516,120.6516,120.5147,120.5266,5300.0
2015-01-23 14:50:00,202.6,202.94,202.6,202.9,6600.0,120.5623,120.7646,120.5623,120.7408,6600.0
2015-01-23 14:55:00,202.9,202.91,202.82,202.83,7400.0,120.7408,120.7468,120.6932,120.6992,7400.0
2015-01-23 15:00:00,202.83,202.84,202.73,202.74,5700.0,120.6992,120.7051,120.6397,120.6456,5700.0
2015-01-23 15:05:00,202.74,202.87,202.68,202.87,9900.0,120.6456,120.723,120.6099,120.723,9900.0
2015-01-23 15:10:00,202.85,202.85,202.71,202.78,6700.0,120.7111,120.7111,120.6278,120.6694,6700.0
2015-01-23 15:15:00,202.79,202.88,202.75,202.83,6200.0,120.6754,120.7289,120.6516,120.6992,6200.0
2015-01-23 15:20:00,202.83,202.93,202.74,202.89,5900.0,120.6992,120.7587,120.6456,120.7349,5900.0
2015-01-23 15:25:00,202.91,203.09,202.82,203.01,15400.0,120.7468,120.8539,120.6932,120.8063,15400.0
2015-01-23 15:30:00,202.97,203.08,202.86,202.92,13800.0,120.7825,120.8479,120.717,120.7527,13800.0
2015-01-23 15:35:00,202.92,202.95,202.8,202.82,19300.0,120.7527,120.7706,120.6813,120.6932,19300.0
2015-01-23 15:40:00,202.84,202.96,202.8,202.94,15500.0,120.7051,120.7765,120.6813,120.7646,15500.0
2015-01-23 15:45:00,202.92,203.12,202.84,202.99,41800.0,120.7527,120.8717,120.7051,120.7944,41800.0
2015-01-23 15:50:00,202.98,203.02,202.86,202.86,29400.0,120.7884,120.8122,120.717,120.717,29400.0
2015-01-23 15:55:00,202.86,203.16,202.78,203.1,103300.0,120.717,120.8955,120.6694,120.8598,103300.0
2015-01-26 09:30:00,202.63,203.2,202.16,202.92,24200.0,120.5802,120.9194,120.3005,120.7527,24200.0
2015-01-26 09:35:00,202.91,202.91,202.59,202.86,6000.0,120.7468,120.7468,120.5564,120.717,6000.0
2015-01-26 09:40:00,202.79,203.05,202.52,203.0,9400.0,120.6754,120.8301,120.5147,120.8003,9400.0
2015-01-26 09:45:00,203.05,203.29,202.98,203.12,8700.0,120.8301,120.9729,120.7884,120.8717,8700.0
2015-01-26 09:50:00,203.1,203.3,203.06,203.07,6300.0,120.8598,120.9789,120.836,120.842,6300.0
2015-01-26 09:55:00,203.15,203.16,202.8,202.81,10800.0,120.8896,120.8955,120.6813,120.6873,10800.0
2015-01-26 10:00:00,202.88,203.47,202.88,203.29,10700.0,120.7289,121.08,120.7289,120.9729,10700.0
2015-01-26 10:05:00,203.24,203.49,203.23,203.49,10400.0,120.9432,121.0919,120.9372,121.0919,10400.0
2015-01-26 10:10:00,203.49,203.69,203.27,203.66,10000.0,121.0919,121.2109,120.961,121.1931,10000.0
2015-01-26 10:15:00,203.64,203.69,203.41,203.42,5900.0,121.1812,121.2109,121.0443,121.0503,5900.0
2015-01-26 10:20:00,203.46,203.47,203.13,203.25,3100.0,121.0741,121.08,120.8777,120.9491,3100.0
2015-01-26 10:25:00,203.26,203.26,202.92,202.94,5200.0,120.9551,120.9551,120.7527,120.7646,5200.0
2015-01-26 10:30:00,202.89,203.03,202.89,203.01,6000.0,120.7349,120.8182,120.7349,120.8063,6000.0
2015-01-26 10:35:00,203.05,203.18,202.92,203.14,6900.0,120.8301,120.9075,120.7527,120.8836,6900.0
2015-01-26 10:40:00,203.1,203.24,203.1,203.21,3600.0,120.8598,120.9432,120.8598,120.9253,3600.0
2015-01-26 10:45:00,203.23,203.37,203.15,203.22,7300.0,120.9372,121.0205,120.8896,120.9313,7300.0
2015-01-26 10:50:00,203.24,203.45,203.24,203.4,10600.0,120.9432,121.0681,120.9432,121.0384,10600.0
2015-01-26 10:55:00,203.44,203.6,203.37,203.46,7700.0,121.0622,121.1574,121.0205,121.0741,7700.0
2015-01-26 11:00:00,203.56,203.71,203.46,203.64,7000.0,121.1336,121.2228,121.0741,121.1812,7000.0
2015-01-26 11:05:00,203.64,203.8,203.64,203.78,7700.0,121.1812,121.2764,121.1812,121.2645,7700.0
2015-01-26 11:10:00,203.76,203.79,203.66,203.7,6600.0,121.2526,121.2704,121.1931,121.2169,6600.0
2015-01-26 11:15:00,203.71,203.71,203.43,203.61,3200.0,121.2228,121.2228,121.0562,121.1633,3200.0
2015-01-26 11:20:00,203.62,203.68,203.48,203.5,6800.0,121.1693,121.205,121.086,121.0979,6800.0
2015-01-26 11:25:00,203.5,203.55,203.3,203.55,5800.0,121.0979,121.1276,120.9789,121.1276,5800.0
2015-01-26 11:30:00,203.61,203.62,203.44,203.44,5600.0,121.1633,121.1693,121.0622,121.0622,5600.0
2015-01-26 11:35:00,203.44,203.48,203.32,203.32,4900.0,121.0622,121.086,120.9908,120.9908,4900.0
2015-01-26 11:40:00,203.28,203.5,203.28,203.48,5900.0,120.967,121.0979,120.967,121.086,5900.0
2015-01-26 11:45:00,203.48,203.5,203.32,203.42,4700.0,121.086,121.0979,120.9908,121.0503,4700.0
2015-01-26 11:50:00,203.42,203.42,203.26,203.36,13400.0,121.0503,121.0503,120.9551,121.0146,13400.0
2015-01-26 11:55:00,203.36,203.6,203.36,203.58,9900.0,121.0146,121.1574,121.0146,121.1455,9900.0
2015-01-26 12:00:00,203.58,203.74,203.57,203.66,6000.0,121.1455,121.2407,121.1395,121.1931,6000.0
2015-01-26 12:05:00,203.66,203.9,203.65,203.83,8300.0,121.1931,121.3359,121.1871,121.2943,8300.0
2015-01-26 12:10:00,203.76,203.85,203.63,203.65,10700.0,121.2526,121.3062,121.1752,121.1871,10700.0
2015-01-26 12:15:00,203.68,203.82,203.66,203.78,27300.0,121.205,121.2883,121.1931,121.2645,27300.0
2015-01-26 12:20:00,203.81,203.81,203.58,203.58,7900.0,121.2823,121.2823,121.1455,121.1455,7900.0
2015-01-26 12:25:00,203.59,203.59,203.52,203.53,17500.0,121.1514,121.1514,121.1098,121.1157,17500.0
2015-01-26 12:30:00,203.53,203.57,203.43,203.52,8000.0,121.1157,121.1395,121.0562,121.1098,8000.0
2015-01-26 12:35:00,203.42,203.51,203.25,203.51,11900.0,121.0503,121.1038,120.9491,121.1038,11900.0
2015-01-26 12:40:00,203.48,203.61,203.48,203.58,5300.0,121.086,121.1633,121.086,121.1455,5300.0
2015-01-26 12:45:00,203.59,203.59,203.46,203.55,3900.0,121.1514,121.1514,121.0741,121.1276,3900.0
2015-01-26 12:50:00,203.58,203.73,203.57,203.73,4600.0,121.1455,121.2347,121.1395,121.2347,4600.0
2015-01-26 12:55:00,203.74,203.91,203.74,203.85,3500.0,121.2407,121.3419,121.2407,121.3062,3500.0
2015-01-26 13:00:00,203.87,203.98,203.82,203.95,1700.0,121.3181,121.3835,121.2883,121.3657,1700.0
2015-01-26 13:05:00,203.95,204.02,203.89,204.01,4900.0,121.3657,121.4073,121.33,121.4014,4900.0
2015-01-26 13:10:00,204.02,204.02,203.89,203.94,2600.0,121.4073,121.4073,121.33,121.3597,2600.0
2015-01-26 13:15:00,204.03,204.05,203.92,203.96,6900.0,121.4133,121.4252,121.3478,121.3716,6900.0
2015-01-26 13:20:00,203.92,203.94,203.87,203.87,4600.0,121.3478,121.3597,121.3181,121.3181,4600.0
2015-01-26 13:25:00,203.86,203.9,203.85,203.88,2400.0,121.3121,121.3359,121.3062,121.324,2400.0
2015-01-26 13:30:00,203.92,204.13,203.92,204.13,3800.0,121.3478,121.4728,121.3478,121.4728,3800.0
2015-01-26 13:35:00,204.18,204.36,204.11,204.36,10700.0,121.5025,121.6096,121.4609,121.6096,10700.0
2015-01-26 13:40:00,204.38,204.38,204.25,204.31,3300.0,121.6215,121.6215,121.5442,121.5799,3300.0
2015-01-26 13:45:00,204.34,204.47,204.15,204.47,17000.0,121.5977,121.6751,121.4847,121.6751,17000.0
2015-01-26 13:50:00,204.48,204.59,204.4,204.53,6200.0,121.681,121.7465,121.6334,121.7108,6200.0
2015-01-26 13:55:00,204.57,204.73,204.47,204.5,10600.0,121.7346,121.8298,121.6751,121.693,10600.0
2015-01-26 14:00:00,204.43,204.53,204.36,204.41,3000.0,121.6513,121.7108,121.6096,121.6394,3000.0
2015-01-26 14:05:00,204.47,204.67,204.43,204.59,21600.0,121.6751,121.7941,121.6513,121.7465,21600.0
2015-01-26 14:10:00,204.63,204.66,204.48,204.51,5800.0,121.7703,121.7882,121.681,121.6989,5800.0
2015-01-26 14:15:00,204.52,204.56,204.39,204.39,3300.0,121.7049,121.7287,121.6275,121.6275,3300.0
2015-01-26 14:20:00,204.37,204.55,204.35,204.53,3700.0,121.6156,121.7227,121.6037,121.7108,3700.0
2015-01-26 14:25:00,204.52,204.61,204.43,204.61,2800.0,121.7049,121.7584,121.6513,121.7584,2800.0
2015-01-26 14:30:00,204.53,204.59,204.51,204.55,3100.0,121.7108,121.7465,121.6989,121.7227,3100.0
2015-01-26 14:35:00,204.56,204.77,204.55,204.77,3900.0,121.7287,121.8536,121.7227,121.8536,3900.0
2015-01-26 14:40:00,204.8,204.8,204.6,204.61,3000.0,121.8715,121.8715,121.7525,121.7584,3000.0
2015-01-26 14:45:00,204.56,204.59,204.43,204.59,4500.0,121.7287,121.7465,121.6513,121.7465,4500.0
2015-01-26 14:50:00,204.56,204.64,204.42,204.44,4800.0,121.7287,121.7763,121.6453,121.6572,4800.0
2015-01-26 14:55:00,204.45,204.63,204.4,204.6,5700.0,121.6632,121.7703,121.6334,121.7525,5700.0
2015-01-26 15:00:00,204.59,204.72,204.53,204.69,8100.0,121.7465,121.8239,121.7108,121.806,8100.0
2015-01-26 15:05:00,204.68,204.95,204.66,204.95,7400.0,121.8001,121.9607,121.7882,121.9607,7400.0
2015-01-26 15:10:00,204.92,205.11,204.91,205.05,11000.0,121.9429,122.0559,121.9369,122.0202,11000.0
2015-01-26 15:15:00,205.01,205.13,204.91,205.09,8800.0,121.9964,122.0678,121.9369,122.044,8800.0
2015-01-26 15:20:00,205.08,205.16,205.01,205.05,11900.0,122.0381,122.0857,121.9964,122.0202,11900.0
2015-01-26 15:25:00,205.07,205.2,205.01,205.1,18900.0,122.0321,122.1095,121.9964,122.05,18900.0
2015-01-26 15:30:00,205.08,205.08,204.79,204.85,9700.0,122.0381,122.0381,121.8655,121.9012,9700.0
2015-01-26 15:35:00,204.78,204.91,204.73,204.73,12700.0,121.8596,121.9369,121.8298,121.8298,12700.0
2015-01-26 15:40:00,204.73,204.92,204.69,204.92,8700.0,121.8298,121.9429,121.806,121.9429,8700.0
2015-01-26 15:45:00,204.93,205.15,204.78,204.81,21800.0,121.9488,122.0798,121.8596,121.8774,21800.0
2015-01-26 15:50:00,204.82,204.9,204.75,204.77,12800.0,121.8834,121.931,121.8417,121.8536,12800.0
2015-01-26 15:55:00,204.82,205.27,204.81,205.11,49500.0,121.8834,122.1512,121.8774,122.0559,49500.0
2015-01-27 09:30:00,204.38,205.08,203.69,204.29,20000.0,121.6215,122.0381,121.2109,121.568,20000.0
2015-01-27 09:35:00,204.34,204.85,204.09,204.85,2100.0,121.5977,121.9012,121.449,121.9012,2100.0
2015-01-27 09:40:00,205.17,205.68,204.51,204.68,10400.0,122.0917,122.3951,121.6989,121.8001,10400.0
2015-01-27 09:45:00,204.74,205.35,204.74,204.89,2200.0,121.8358,122.1988,121.8358,121.925,2200.0
2015-01-27 09:50:00,205.08,205.33,204.9,205.15,5900.0,122.0381,122.1869,121.931,122.0798,5900.0
2015-01-27 09:55:00,205.21,205.35,204.99,205.35,11600.0,122.1155,122.1988,121.9845,122.1988,11600.0
2015-01-27 10:00:00,205.33,205.44,205.05,205.3,8900.0,122.1869,122.2523,122.0202,122.169,8900.0
2015-01-27 10:05:00,205.33,205.47,205.12,205.4,9300.0,122.1869,122.2702,122.0619,122.2285,9300.0
2015-01-27 10:10:00,205.47,205.68,205.37,205.38,17000.0,122.2702,122.3951,122.2107,122.2166,17000.0
2015-01-27 10:15:00,205.27,205.55,205.25,205.42,5400.0,122.1512,122.3178,122.1393,122.2404,5400.0
2015-01-27 10:20:00,205.45,205.49,205.0,205.25,5600.0,122.2583,122.2821,121.9905,122.1393,5600.0
2015-01-27 10:25:00,205.09,205.14,204.69,204.7,3500.0,122.044,122.0738,121.806,121.812,3500.0
2015-01-27 10:30:00,204.62,204.85,204.42,204.67,4500.0,121.7644,121.9012,121.6453,121.7941,4500.0
2015-01-27 10:35:00,204.55,204.73,204.36,204.73,11000.0,121.7227,121.8298,121.6096,121.8298,11000.0
2015-01-27 10:40:00,204.66,204.66,204.11,204.11,9900.0,121.7882,121.7882,121.4609,121.4609,9900.0
2015-01-27 10:45:00,204.28,204.57,204.21,204.48,3300.0,121.562,121.7346,121.5204,121.681,3300.0
2015-01-27 10:50:00,204.47,204.69,204.4,204.51,4500.0,121.6751,121.806,121.6334,121.6989,4500.0
2015-01-27 10:55:00,204.58,204.79,204.52,204.6,6200.0,121.7406,121.8655,121.7049,121.7525,6200.0
2015-01-27 11:00:00,204.61,204.64,204.36,204.43,9200.0,121.7584,121.7763,121.6096,121.6513,9200.0
2015-01-27 11:05:00,204.38,204.51,204.1,204.11,6800.0,121.6215,121.6989,121.4549,121.4609,6800.0
2015-01-27 11:10:00,204.12,204.24,203.9,204.07,12600.0,121.4668,121.5382,121.3359,121.4371,12600.0
2015-01-27 11:15:00,204.15,204.28,204.1,204.18,10100.0,121.4847,121.562,121.4549,121.5025,10100.0
2015-01-27 11:20:00,204.17,204.43,204.17,204.34,10300.0,121.4966,121.6513,121.4966,121.5977,10300.0
2015-01-27 11:25:00,204.39,204.88,204.39,204.88,13700.0,121.6275,121.9191,121.6275,121.9191,13700.0
2015-01-27 11:30:00,204.81,205.0,204.68,204.82,12500.0,121.8774,121.9905,121.8001,121.8834,12500.0
2015-01-27 11:35:00,204.87,205.06,204.79,204.84,10100.0,121.9131,122.0262,121.8655,121.8953,10100.0
2015-01-27 11:40:00,204.81,204.91,204.73,204.88,11200.0,121.8774,121.9369,121.8298,121.9191,11200.0
2015-01-27 11:45:00,204.82,205.1,204.82,205.09,5900.0,121.8834,122.05,121.8834,122.044,5900.0
2015-01-27 11:50:00,205.09,205.19,204.92,204.95,7900.0,122.044,122.1036,121.9429,121.9607,7900.0
2015-01-27 11:55:00,204.88,204.99,204.79,204.86,5300.0,121.9191,121.9845,121.8655,121.9072,5300.0
2015-01-27 12:00:00,204.9,204.97,204.8,204.85,5200.0,121.931,121.9726,121.8715,121.9012,5200.0
2015-01-27 12:05:00,204.82,205.07,204.82,205.04,6400.0,121.8834,122.0321,121.8834,122.0143,6400.0
2015-01-27 12:10:00,205.03,205.14,204.91,205.1,3800.0,122.0083,122.0738,121.9369,122.05,3800.0
2015-01-27 12:15:00,205.07,205.19,204.93,205.04,7400.0,122.0321,122.1036,121.9488,122.0143,7400.0
2015-01-27 12:20:00,204.97,205.11,204.9,204.96,7600.0,121.9726,122.0559,121.931,121.9667,7600.0
2015-01-27 12:25:00,204.94,205.25,204.94,205.25,5600.0,121.9548,122.1393,121.9548,122.1393,5600.0
2015-01-27 12:30:00,205.25,205.4,205.19,205.33,6900.0,122.1393,122.2285,122.1036,122.1869,6900.0
2015-01-27 12:35:00,205.29,205.33,205.13,205.28,8700.0,122.1631,122.1869,122.0678,122.1571,8700.0
2015-01-27 12:40:00,205.26,205.26,205.08,205.08,3900.0,122.1452,122.1452,122.0381,122.0381,3900.0
2015-01-27 12:45:00,205.07,205.32,204.98,205.2,7200.0,122.0321,122.1809,121.9786,122.1095,7200.0
2015-01-27 12:50:00,205.2,205.25,205.12,205.25,2300.0,122.1095,122.1393,122.0619,122.1393,2300.0
2015-01-27 12:55:00,205.24,205.25,205.09,205.22,4000.0,122.1333,122.1393,122.044,122.1214,4000.0
2015-01-27 13:00:00,205.29,205.36,205.22,205.24,3700.0,122.1631,122.2047,122.1214,122.1333,3700.0
2015-01-27 13:05:00,205.19,205.2,205.01,205.13,3700.0,122.1036,122.1095,121.9964,122.0678,3700.0
2015-01-27 13:10:00,205.13,205.14,205.0,205.01,5800.0,122.0678,122.0738,121.9905,121.9964,5800.0
2015-01-27 13:15:00,205.04,205.17,204.97,204.97,4100.0,122.0143,122.0917,121.9726,121.9726,4100.0
2015-01-27 13:20:00,205.01,205.14,205.0,205.12,4300.0,121.9964,122.0738,121.9905,122.0619,4300.0
2015-01-27 13:25:00,205.1,205.13,205.0,205.07,4100.0,122.05,122.0678,121.9905,122.0321,4100.0
2015-01-27 13:30:00,205.06,205.21,204.93,205.0,8700.0,122.0262,122.1155,121.9488,121.9905,8700.0
2015-01-27 13:35:00,204.98,204.98,204.84,204.89,3900.0,121.9786,121.9786,121.8953,121.925,3900.0
2015-01-27 13:40:00,204.83,204.91,204.6,204.75,6000.0,121.8893,121.9369,121.7525,121.8417,6000.0
2015-01-27 13:45:00,204.69,204.92,204.67,204.75,7200.0,121.806,121.9429,121.7941,121.8417,7200.0
2015-01-27 13:50:00,204.77,204.8,204.68,204.71,4900.0,121.8536,121.8715,121.8001,121.8179,4900.0
2015-01-27 13:55:00,204.66,204.82,204.66,204.81,4500.0,121.7882,121.8834,121.7882,121.8774,4500.0
2015-01-27 14:00:00,204.74,204.85,204.74,204.77,6100.0,121.8358,121.9012,121.8358,121.8536,6100.0
2015-01-27 14:05:00,204.69,204.89,204.68,204.87,5100.0,121.806,121.925,121.8001,121.9131,5100.0
2015-01-27 14:10:00,204.85,204.88,204.66,204.66,6500.0,121.9012,121.9191,121.7882,121.7882,6500.0
2015-01-27 14:15:00,204.66,204.8,204.5,204.74,9400.0,121.7882,121.8715,121.693,121.8358,9400.0
2015-01-27 14:20:00,204.79,204.81,204.67,204.69,6200.0,121.8655,121.8774,121.7941,121.806,6200.0
2015-01-27 14:25:00,204.68,204.88,204.66,204.83,8000.0,121.8001,121.9191,121.7882,121.8893,8000.0
2015-01-27 14:30:00,204.83,204.9,204.69,204.74,6300.0,121.8893,121.931,121.806,121.8358,6300.0
2015-01-27 14:35:00,204.72,204.96,204.65,204.96,8500.0,121.8239,121.9667,121.7822,121.9667,8500.0
2015-01-27 14:40:00,204.95,204.95,204.85,204.94,1200.0,121.9607,121.9607,121.9012,121.9548,1200.0
2015-01-27 14:45:00,204.89,204.98,204.84,204.98,3900.0,121.925,121.9786,121.8953,121.9786,3900.0
2015-01-27 14:50:00,204.96,205.06,204.83,204.85,5500.0,121.9667,122.0262,121.8893,121.9012,5500.0
2015-01-27 14:55:00,204.85,204.89,204.76,204.77,5100.0,121.9012,121.925,121.8477,121.8536,5100.0
2015-01-27 15:00:00,204.78,204.85,204.7,204.7,4800.0,121.8596,121.9012,121.812,121.812,4800.0
2015-01-27 15:05:00,204.76,204.81,204.7,204.77,3800.0,121.8477,121.8774,121.812,121.8536,3800.0
2015-01-27 15:10:00,204.8,204.86,204.71,204.71,5400.0,121.8715,121.9072,121.8179,121.8179,5400.0
2015-01-27 15:15:00,204.7,204.84,204.67,204.78,5300.0,121.812,121.8953,121.7941,121.8596,5300.0
2015-01-27 15:20:00,204.74,204.75,204.59,204.65,7300.0,121.8358,121.8417,121.7465,121.7822,7300.0
2015-01-27 15:25:00,204.64,204.64,204.39,204.42,6900.0,121.7763,121.7763,121.6275,121.6453,6900.0
2015-01-27 15:30:00,204.4,204.62,204.37,204.62,10100.0,121.6334,121.7644,121.6156,121.7644,10100.0
2015-01-27 15:35:00,204.68,204.69,204.51,204.61,10100.0,121.8001,121.806,121.6989,121.7584,10100.0
2015-01-27 15:40:00,204.62,204.86,204.59,204.83,8600.0,121.7644,121.9072,121.7465,121.8893,8600.0
2015-01-27 15:45:00,204.8,204.9,204.68,204.84,25900.0,121.8715,121.931,121.8001,121.8953,25900.0
2015-01-27 15:50:00,204.87,204.88,204.57,204.58,21100.0,121.9131,121.9191,121.7346,121.7406,21100.0
2015-01-27 15:55:00,204.64,204.77,204.52,204.73,40500.0,121.7763,121.8536,121.7049,121.8298,40500.0
2015-01-28 09:30:00,205.8,206.31,205.04,205.97,24000.0,122.4665,122.77,122.0143,122.5677,24000.0
2015-01-28 09:35:00,205.86,206.24,205.23,205.64,23200.0,122.5023,122.7284,122.1274,122.3713,23200.0
2015-01-28 09:40:00,205.64,205.94,205.08,205.41,19400.0,122.3713,122.5499,122.0381,122.2345,19400.0
2015-01-28 09:45:00,205.24,205.72,205.24,205.51,9200.0,122.1333,122.4189,122.1333,122.294,9200.0
2015-01-28 09:50:00,205.64,206.01,205.52,205.81,14500.0,122.3713,122.5915,122.2999,122.4725,14500.0
2015-01-28 09:55:00,205.89,206.08,205.7,205.81,11800.0,122.5201,122.6332,122.407,122.4725,11800.0
2015-01-28 10:00:00,205.78,206.01,205.72,205.92,7500.0,122.4546,122.5915,122.4189,122.538,7500.0
2015-01-28 10:05:00,205.9,205.95,205.76,205.76,9000.0,122.5261,122.5558,122.4427,122.4427,9000.0
2015-01-28 10:10:00,205.88,206.06,205.74,205.83,6300.0,122.5142,122.6213,122.4308,122.4844,6300.0
2015-01-28 10:15:00,205.7,205.75,205.3,205.41,13800.0,122.407,122.4368,122.169,122.2345,13800.0
2015-01-28 10:20:00,205.46,205.69,205.33,205.65,7400.0,122.2642,122.4011,122.1869,122.3773,7400.0
2015-01-28 10:25:00,205.67,205.89,205.52,205.67,10200.0,122.3892,122.5201,122.2999,122.3892,10200.0
2015-01-28 10:30:00,205.57,205.68,205.29,205.33,10900.0,122.3297,122.3951,122.1631,122.1869,10900.0
2015-01-28 10:35:00,205.33,205.49,205.17,205.18,10400.0,122.1869,122.2821,122.0917,122.0976,10400.0
2015-01-28 10:40:00,205.15,205.43,205.08,205.39,17300.0,122.0798,122.2464,122.0381,122.2226,17300.0
2015-01-28 10:45:00,205.41,205.49,205.28,205.4,22700.0,122.2345,122.2821,122.1571,122.2285,22700.0
2015-01-28 10:50:00,205.44,205.5,205.34,205.42,8700.0,122.2523,122.288,122.1928,122.2404,8700.0
2015-01-28 10:55:00,205.39,205.39,205.08,205.14,19500.0,122.2226,122.2226,122.0381,122.0738,19500.0
2015-01-28 11:00:00,205.12,205.12,204.82,204.89,5900.0,122.0619,122.0619,121.8834,121.925,5900.0
2015-01-28 11:05:00,204.84,204.89,204.69,204.73,6000.0,121.8953,121.925,121.806,121.8298,6000.0
2015-01-28 11:10:00,204.71,204.92,204.67,204.76,15300.0,121.8179,121.9429,121.7941,121.8477,15300.0
2015-01-28 11:15:00,204.75,204.81,204.56,204.77,7400.0,121.8417,121.8774,121.7287,121.8536,7400.0
2015-01-28 11:20:00,204.76,205.04,204.74,205.03,10500.0,121.8477,122.0143,121.8358,122.0083,10500.0
2015-01-28 11:25:00,204.99,205.19,204.99,205.14,2000.0,121.9845,122.1036,121.9845,122.0738,2000.0
2015-01-28 11:30:00,205.17,205.19,205.0,205.08,6300.0,122.0917,122.1036,121.9905,122.0381,6300.0
2015-01-28 11:35:00,205.13,205.44,205.06,205.38,11800.0,122.0678,122.2523,122.0262,122.2166,11800.0
2015-01-28 11:40:00,205.38,205.41,205.25,205.3,4400.0,122.2166,122.2345,122.1393,122.169,4400.0
2015-01-28 11:45:00,205.33,205.42,205.28,205.36,3600.0,122.1869,122.2404,122.1571,122.2047,3600.0
2015-01-28 11:50:00,205.38,205.42,205.28,205.32,4200.0,122.2166,122.2404,122.1571,122.1809,4200.0
2015-01-28 11:55:00,205.29,205.4,205.2,205.35,7000.0,122.1631,122.2285,122.1095,122.1988,7000.0
2015-01-28 12:00:00,205.38,205.47,205.32,205.39,7800.0,122.2166,122.2702,122.1809,122.2226,7800.0
2015-01-28 12:05:00,205.35,205.35,205.09,205.15,6200.0,122.1988,122.1988,122.044,122.0798,6200.0
2015-01-28 12:10:00,205.14,205.17,205.07,205.09,3500.0,122.0738,122.0917,122.0321,122.044,3500.0
2015-01-28 12:15:00,205.12,205.42,205.09,205.35,13600.0,122.0619,122.2404,122.044,122.1988,13600.0
2015-01-28 12:20:00,205.37,205.42,205.3,205.36,3900.0,122.2107,122.2404,122.169,122.2047,3900.0
2015-01-28 12:25:00,205.34,205.45,205.29,205.34,6100.0,122.1928,122.2583,122.1631,122.1928,6100.0
2015-01-28 12:30:00,205.36,205.41,205.19,205.29,5600.0,122.2047,122.2345,122.1036,122.1631,5600.0
2015-01-28 12:35:00,205.32,205.4,205.26,205.37,4600.0,122.1809,122.2285,122.1452,122.2107,4600.0
2015-01-28 12:40:00,205.35,205.48,205.32,205.4,5200.0,122.1988,122.2761,122.1809,122.2285,5200.0
2015-01-28 12:45:00,205.42,205.52,205.41,205.52,4500.0,122.2404,122.2999,122.2345,122.2999,4500.0
2015-01-28 12:50:00,205.52,205.56,205.29,205.33,10500.0,122.2999,122.3237,122.1631,122.1869,10500.0
2015-01-28 12:55:00,205.31,205.41,205.24,205.28,5100.0,122.175,122.2345,122.1333,122.1571,5100.0
2015-01-28 13:00:00,205.27,205.38,205.23,205.24,17900.0,122.1512,122.2166,122.1274,122.1333,17900.0
2015-01-28 13:05:00,205.22,205.26,205.16,205.21,5100.0,122.1214,122.1452,122.0857,122.1155,5100.0
2015-01-28 13:10:00,205.2,205.28,205.0,205.03,9000.0,122.1095,122.1571,121.9905,122.0083,9000.0
2015-01-28 13:15:00,205.0,205.13,205.0,205.05,7600.0,121.9905,122.0678,121.9905,122.0202,7600.0
2015-01-28 13:20:00,205.04,205.11,205.0,205.1,6500.0,122.0143,122.0559,121.9905,122.05,6500.0
2015-01-28 13:25:00,205.1,205.1,204.99,205.02,10500.0,122.05,122.05,121.9845,122.0024,10500.0
2015-01-28 13:30:00,205.03,205.33,205.03,205.26,7900.0,122.0083,122.1869,122.0083,122.1452,7900.0
2015-01-28 13:35:00,205.27,205.39,205.27,205.37,4700.0,122.1512,122.2226,122.1512,122.2107,4700.0
2015-01-28 13:40:00,205.37,205.49,205.36,205.48,6200.0,122.2107,122.2821,122.2047,122.2761,6200.0
2015-01-28 13:45:00,205.47,205.5,205.44,205.46,4100.0,122.2702,122.288,122.2523,122.2642,4100.0
2015-01-28 13:50:00,205.47,205.57,205.46,205.46,7700.0,122.2702,122.3297,122.2642,122.2642,7700.0
2015-01-28 13:55:00,205.44,205.44,205.08,205.11,8300.0,122.2523,122.2523,122.0381,122.0559,8300.0
2015-01-28 14:00:00,205.14,205.58,205.14,205.38,24500.0,122.0738,122.3356,122.0738,122.2166,24500.0
2015-01-28 14:05:00,205.27,205.3,204.77,204.77,5300.0,122.1512,122.169,121.8536,121.8536,5300.0
2015-01-28 14:10:00,204.73,205.26,204.67,205.25,11600.0,121.8298,122.1452,121.7941,122.1393,11600.0
2015-01-28 14:15:00,205.19,205.4,205.09,205.36,7100.0,122.1036,122.2285,122.044,122.2047,7100.0
2015-01-28 14:20:00,205.32,205.45,205.23,205.32,7700.0,122.1809,122.2583,122.1274,122.1809,7700.0
2015-01-28 14:25:00,205.3,205.65,205.25,205.57,23600.0,122.169,122.3773,122.1393,122.3297,23600.0
2015-01-28 14:30:00,205.5,205.66,205.23,205.37,14000.0,122.288,122.3832,122.1274,122.2107,14000.0
2015-01-28 14:35:00,205.33,205.65,205.33,205.48,10600.0,122.1869,122.3773,122.1869,122.2761,10600.0
2015-01-28 14:40:00,205.55,205.59,205.38,205.56,10400.0,122.3178,122.3416,122.2166,122.3237,10400.0
2015-01-28 14:45:00,205.54,205.8,205.52,205.69,9600.0,122.3118,122.4665,122.2999,122.4011,9600.0
2015-01-28 14:50:00,205.71,205.9,205.66,205.81,8900.0,122.413,122.5261,122.3832,122.4725,8900.0
2015-01-28 14:55:00,205.77,205.99,205.77,205.82,10000.0,122.4487,122.5796,122.4487,122.4785,10000.0
2015-01-28 15:00:00,205.89,206.02,205.75,205.93,22300.0,122.5201,122.5975,122.4368,122.5439,22300.0
2015-01-28 15:05:00,205.9,206.06,205.72,205.82,28700.0,122.5261,122.6213,122.4189,122.4785,28700.0
2015-01-28 15:10:00,205.81,205.99,205.75,205.85,35800.0,122.4725,122.5796,122.4368,122.4963,35800.0
2015-01-28 15:15:00,205.83,205.88,205.62,205.7,40400.0,122.4844,122.5142,122.3594,122.407,40400.0
2015-01-28 15:20:00,205.64,205.74,205.51,205.56,9000.0,122.3713,122.4308,122.294,122.3237,9000.0
2015-01-28 15:25:00,205.54,205.54,204.98,205.05,12700.0,122.3118,122.3118,121.9786,122.0202,12700.0
2015-01-28 15:30:00,205.01,205.05,204.77,204.77,15100.0,121.9964,122.0202,121.8536,121.8536,15100.0
2015-01-28 15:35:00,204.73,204.82,204.48,204.51,25500.0,121.8298,121.8834,121.681,121.6989,25500.0
2015-01-28 15:40:00,204.46,204.59,203.97,204.02,21300.0,121.6691,121.7465,121.3776,121.4073,21300.0
2015-01-28 15:45:00,204.07,204.07,203.76,204.05,36700.0,121.4371,121.4371,121.2526,121.4252,36700.0
2015-01-28 15:50:00,204.04,204.05,203.77,203.96,39200.0,121.4192,121.4252,121.2585,121.3716,39200.0
2015-01-28 15:55:00,203.98,204.04,203.55,203.59,72000.0,121.3835,121.4192,121.1276,121.1514,72000.0
2015-01-29 09:30:00,203.17,204.1,203.02,203.09,16700.0,120.9015,121.4549,120.8122,120.8539,16700.0
2015-01-29 09:35:00,203.14,204.12,203.07,203.69,16700.0,120.8836,121.4668,120.842,121.2109,16700.0
2015-01-29 09:40:00,203.54,203.69,203.14,203.39,15200.0,121.1217,121.2109,120.8836,121.0324,15200.0
2015-01-29 09:45:00,203.31,203.4,203.08,203.35,9000.0,120.9848,121.0384,120.8479,121.0086,9000.0
2015-01-29 09:50:00,203.3,203.62,203.28,203.43,8400.0,120.9789,121.1693,120.967,121.0562,8400.0
2015-01-29 09:55:00,203.38,203.51,203.26,203.41,15700.0,121.0265,121.1038,120.9551,121.0443,15700.0
2015-01-29 10:00:00,203.39,204.1,203.34,203.82,30600.0,121.0324,121.4549,121.0027,121.2883,30600.0
2015-01-29 10:05:00,203.79,204.14,203.76,204.05,18900.0,121.2704,121.4787,121.2526,121.4252,18900.0
2015-01-29 10:10:00,203.96,204.45,203.92,204.4,12100.0,121.3716,121.6632,121.3478,121.6334,12100.0
2015-01-29 10:15:00,204.38,204.86,204.24,204.8,19900.0,121.6215,121.9072,121.5382,121.8715,19900.0
2015-01-29 10:20:00,204.77,204.82,204.34,204.53,11800.0,121.8536,121.8834,121.5977,121.7108,11800.0
2015-01-29 10:25:00,204.54,204.95,204.53,204.95,15000.0,121.7168,121.9607,121.7108,121.9607,15000.0
2015-01-29 10:30:00,204.92,204.96,204.42,204.49,10700.0,121.9429,121.9667,121.6453,121.687,10700.0
2015-01-29 10:35:00,204.41,204.43,203.91,204.13,14600.0,121.6394,121.6513,121.3419,121.4728,14600.0
2015-01-29 10:40:00,204.13,204.18,203.92,203.99,16700.0,121.4728,121.5025,121.3478,121.3895,16700.0
2015-01-29 10:45:00,204.02,204.06,203.8,204.01,14100.0,121.4073,121.4311,121.2764,121.4014,14100.0
2015-01-29 10:50:00,204.06,204.06,203.7,203.8,10200.0,121.4311,121.4311,121.2169,121.2764,10200.0
2015-01-29 10:55:00,203.8,203.84,203.41,203.48,10400.0,121.2764,121.3002,121.0443,121.086,10400.0
2015-01-29 11:00:00,203.46,203.5,203.21,203.48,13000.0,121.0741,121.0979,120.9253,121.086,13000.0
2015-01-29 11:05:00,203.44,203.54,203.11,203.29,23100.0,121.0622,121.1217,120.8658,120.9729,23100.0
2015-01-29 11:10:00,203.32,203.52,203.31,203.41,6600.0,120.9908,121.1098,120.9848,121.0443,6600.0
2015-01-29 11:15:00,203.45,203.8,203.4,203.47,12700.0,121.0681,121.2764,121.0384,121.08,12700.0
2015-01-29 11:20:00,203.42,203.63,203.42,203.59,3700.0,121.0503,121.1752,121.0503,121.1514,3700.0
2015-01-29 11:25:00,203.46,203.53,203.2,203.2,5900.0,121.0741,121.1157,120.9194,120.9194,5900.0
2015-01-29 11:30:00,203.22,203.49,203.2,203.31,5900.0,120.9313,121.0919,120.9194,120.9848,5900.0
2015-01-29 11:35:00,203.3,203.3,203.08,203.19,11600.0,120.9789,120.9789,120.8479,120.9134,11600.0
2015-01-29 11:40:00,203.16,203.28,203.02,203.22,10900.0,120.8955,120.967,120.8122,120.9313,10900.0
2015-01-29 11:45:00,203.22,203.22,203.03,203.03,7300.0,120.9313,120.9313,120.8182,120.8182,7300.0
2015-01-29 11:50:00,203.09,203.51,203.06,203.42,3600.0,120.8539,121.1038,120.836,121.0503,3600.0
2015-01-29 11:55:00,203.43,203.47,202.94,202.94,4500.0,121.0562,121.08,120.7646,120.7646,4500.0
2015-01-29 12:00:00,202.96,203.38,202.96,203.36,6600.0,120.7765,121.0265,120.7765,121.0146,6600.0
2015-01-29 12:05:00,203.37,203.46,203.35,203.45,7100.0,121.0205,121.0741,121.0086,121.0681,7100.0
2015-01-29 12:10:00,203.44,203.7,203.42,203.62,8600.0,121.0622,121.2169,121.0503,121.1693,8600.0
2015-01-29 12:15:00,203.64,203.8,203.54,203.71,5000.0,121.1812,121.2764,121.1217,121.2228,5000.0
2015-01-29 12:20:00,203.66,203.66,203.41,203.49,9100.0,121.1931,121.1931,121.0443,121.0919,9100.0
2015-01-29 12:25:00,203.43,203.64,203.39,203.63,4500.0,121.0562,121.1812,121.0324,121.1752,4500.0
2015-01-29 12:30:00,203.63,203.63,203.34,203.43,39100.0,121.1752,121.1752,121.0027,121.0562,39100.0
2015-01-29 12:35:00,203.46,203.5,203.26,203.37,8100.0,121.0741,121.0979,120.9551,121.0205,8100.0
2015-01-29 12:40:00,203.38,203.44,203.23,203.29,3600.0,121.0265,121.0622,120.9372,120.9729,3600.0
2015-01-29 12:45:00,203.22,203.3,203.14,203.2,6300.0,120.9313,120.9789,120.8836,120.9194,6300.0
2015-01-29 12:50:00,203.15,203.25,203.06,203.24,4500.0,120.8896,120.9491,120.836,120.9432,4500.0
2015-01-29 12:55:00,203.17,203.3,203.17,203.24,6800.0,120.9015,120.9789,120.9015,120.9432,6800.0
2015-01-29 13:00:00,203.21,203.26,202.96,203.18,23300.0,120.9253,120.9551,120.7765,120.9075,23300.0
2015-01-29 13:05:00,203.15,203.25,203.11,203.15,3700.0,120.8896,120.9491,120.8658,120.8896,3700.0
2015-01-29 13:10:00,203.11,203.23,202.93,203.02,7900.0,120.8658,120.9372,120.7587,120.8122,7900.0
2015-01-29 13:15:00,203.03,203.18,203.02,203.09,4100.0,120.8182,120.9075,120.8122,120.8539,4100.0
2015-01-29 13:20:00,203.2,203.27,203.11,203.26,3000.0,120.9194,120.961,120.8658,120.9551,3000.0
2015-01-29 13:25:00,203.26,203.44,203.21,203.39,1900.0,120.9551,121.0622,120.9253,121.0324,1900.0
2015-01-29 13:30:00,203.35,203.62,203.35,203.62,10300.0,121.0086,121.1693,121.0086,121.1693,10300.0
2015-01-29 13:35:00,203.58,203.82,203.55,203.76,3800.0,121.1455,121.2883,121.1276,121.2526,3800.0
2015-01-29 13:40:00,203.85,204.02,203.79,204.02,3600.0,121.3062,121.4073,121.2704,121.4073,3600.0
2015-01-29 13:45:00,203.99,204.24,203.91,204.15,5600.0,121.3895,121.5382,121.3419,121.4847,5600.0
2015-01-29 13:50:00,204.19,204.28,204.07,204.23,7200.0,121.5085,121.562,121.4371,121.5323,7200.0
2015-01-29 13:55:00,204.21,204.35,204.18,204.2,4600.0,121.5204,121.6037,121.5025,121.5144,4600.0
2015-01-29 14:00:00,204.22,204.27,204.01,204.07,6600.0,121.5263,121.5561,121.4014,121.4371,6600.0
2015-01-29 14:05:00,204.1,204.17,203.94,203.99,2800.0,121.4549,121.4966,121.3597,121.3895,2800.0
2015-01-29 14:10:00,203.96,204.03,203.9,204.02,2300.0,121.3716,121.4133,121.3359,121.4073,2300.0
2015-01-29 14:15:00,204.02,204.03,203.77,203.77,4900.0,121.4073,121.4133,121.2585,121.2585,4900.0
2015-01-29 14:20:00,203.78,203.96,203.77,203.9,2300.0,121.2645,121.3716,121.2585,121.3359,2300.0
2015-01-29 14:25:00,204.02,204.09,203.84,204.04,2800.0,121.4073,121.449,121.3002,121.4192,2800.0
2015-01-29 14:30:00,204.1,204.2,204.04,204.14,5800.0,121.4549,121.5144,121.4192,121.4787,5800.0
2015-01-29 14:35:00,204.1,204.14,204.03,204.09,2400.0,121.4549,121.4787,121.4133,121.449,2400.0
2015-01-29 14:40:00,204.07,204.16,204.07,204.16,5300.0,121.4371,121.4906,121.4371,121.4906,5300.0
2015-01-29 14:45:00,204.18,204.2,204.06,204.16,7000.0,121.5025,121.5144,121.4311,121.4906,7000.0
2015-01-29 14:50:00,204.12,204.26,204.07,204.22,4700.0,121.4668,121.5501,121.4371,121.5263,4700.0
2015-01-29 14:55:00,204.2,204.25,204.13,204.15,4700.0,121.5144,121.5442,121.4728,121.4847,4700.0
2015-01-29 15:00:00,204.13,204.35,204.12,204.29,7000.0,121.4728,121.6037,121.4668,121.568,7000.0
2015-01-29 15:05:00,204.33,204.51,204.32,204.51,6300.0,121.5918,121.6989,121.5858,121.6989,6300.0
2015-01-29 15:10:00,204.51,204.59,204.36,204.41,7400.0,121.6989,121.7465,121.6096,121.6394,7400.0
2015-01-29 15:15:00,204.43,204.5,204.31,204.42,7600.0,121.6513,121.693,121.5799,121.6453,7600.0
2015-01-29 15:20:00,204.42,204.56,204.4,204.49,6800.0,121.6453,121.7287,121.6334,121.687,6800.0
2015-01-29 15:25:00,204.49,204.69,204.43,204.49,11900.0,121.687,121.806,121.6513,121.687,11900.0
2015-01-29 15:30:00,204.54,204.71,204.48,204.71,11400.0,121.7168,121.8179,121.681,121.8179,11400.0
2015-01-29 15:35:00,204.67,204.91,204.61,204.88,19600.0,121.7941,121.9369,121.7584,121.9191,19600.0
2015-01-29 15:40:00,204.86,205.05,204.69,204.71,17600.0,121.9072,122.0202,121.806,121.8179,17600.0
2015-01-29 15:45:00,204.68,204.76,204.47,204.47,17700.0,121.8001,121.8477,121.6751,121.6751,17700.0
2015-01-29 15:50:00,204.53,204.56,204.33,204.41,22800.0,121.7108,121.7287,121.5918,121.6394,22800.0
2015-01-29 15:55:00,204.41,204.78,204.23,204.75,67500.0,121.6394,121.8596,121.5323,121.8417,67500.0
2015-01-30 09:30:00,202.47,203.58,202.47,203.58,18100.0,120.4849,121.1455,120.4849,121.1455,18100.0
2015-01-30 09:35:00,203.62,203.87,202.33,202.5,21800.0,121.1693,121.3181,120.4016,120.5028,21800.0
2015-01-30 09:40:00,202.55,202.73,201.96,202.44,21900.0,120.5326,120.6397,120.1815,120.4671,21900.0
2015-01-30 09:45:00,202.24,203.4,202.23,202.78,16600.0,120.3481,121.0384,120.3421,120.6694,16600.0
2015-01-30 09:50:00,202.81,202.9,202.33,202.52,9400.0,120.6873,120.7408,120.4016,120.5147,9400.0
2015-01-30 09:55:00,202.54,202.98,202.37,202.5,9500.0,120.5266,120.7884,120.4254,120.5028,9500.0
2015-01-30 10:00:00,202.37,202.93,202.33,202.62,26200.0,120.4254,120.7587,120.4016,120.5742,26200.0
2015-01-30 10:05:00,202.63,202.9,202.25,202.25,18700.0,120.5802,120.7408,120.354,120.354,18700.0
2015-01-30 10:10:00,202.33,202.45,201.97,202.14,23200.0,120.4016,120.473,120.1874,120.2886,23200.0
2015-01-30 10:15:00,202.13,202.3,202.09,202.11,20900.0,120.2826,120.3838,120.2588,120.2707,20900.0
2015-01-30 10:20:00,202.17,202.25,202.11,202.22,17400.0,120.3064,120.354,120.2707,120.3362,17400.0
2015-01-30 10:25:00,202.18,202.34,202.06,202.18,12500.0,120.3124,120.4076,120.241,120.3124,12500.0
2015-01-30 10:30:00,202.14,202.18,201.16,201.63,32300.0,120.2886,120.3124,119.7054,119.9851,32300.0
2015-01-30 10:35:00,201.57,201.6,201.27,201.38,7300.0,119.9494,119.9672,119.7709,119.8363,7300.0
2015-01-30 10:40:00,201.37,201.6,201.34,201.47,8400.0,119.8304,119.9672,119.8125,119.8899,8400.0
2015-01-30 10:45:00,201.53,201.84,201.53,201.84,12900.0,119.9256,120.1101,119.9256,120.1101,12900.0
2015-01-30 10:50:00,201.77,201.77,201.47,201.47,4000.0,120.0684,120.0684,119.8899,119.8899,4000.0
2015-01-30 10:55:00,201.37,201.49,201.04,201.46,26800.0,119.8304,119.9018,119.634,119.8839,26800.0
2015-01-30 11:00:00,201.58,201.67,201.37,201.37,4100.0,119.9553,120.0089,119.8304,119.8304,4100.0
2015-01-30 11:05:00,201.34,201.4,200.63,200.72,12700.0,119.8125,119.8482,119.39,119.4436,12700.0
2015-01-30 11:10:00,200.63,200.85,200.14,200.38,19200.0,119.39,119.5209,119.0984,119.2412,19200.0
2015-01-30 11:15:00,200.45,200.75,200.29,200.69,6500.0,119.2829,119.4614,119.1877,119.4257,6500.0
2015-01-30 11:20:00,200.75,200.83,200.44,200.44,9300.0,119.4614,119.509,119.2769,119.2769,9300.0
2015-01-30 11:25:00,200.46,200.78,200.38,200.74,8900.0,119.2888,119.4793,119.2412,119.4555,8900.0
2015-01-30 11:30:00,200.67,201.02,200.6,200.75,6900.0,119.4138,119.6221,119.3722,119.4614,6900.0
2015-01-30 11:35:00,200.74,200.74,200.54,200.54,5300.0,119.4555,119.4555,119.3365,119.3365,5300.0
2015-01-30 11:40:00,200.64,200.76,200.5,200.7,12500.0,119.396,119.4674,119.3126,119.4317,12500.0
2015-01-30 11:45:00,200.7,200.89,200.63,200.72,3800.0,119.4317,119.5447,119.39,119.4436,3800.0
2015-01-30 11:50:00,200.62,200.86,200.61,200.83,6200.0,119.3841,119.5269,119.3781,119.509,6200.0
2015-01-30 11:55:00,200.88,201.67,200.83,201.62,12000.0,119.5388,120.0089,119.509,119.9791,12000.0
2015-01-30 12:00:00,201.71,201.92,201.71,201.86,3600.0,120.0327,120.1577,120.0327,120.122,3600.0
2015-01-30 12:05:00,201.76,201.95,201.76,201.95,3900.0,120.0624,120.1755,120.0624,120.1755,3900.0
2015-01-30 12:10:00,201.95,202.49,201.95,202.49,11300.0,120.1755,120.4968,120.1755,120.4968,11300.0
2015-01-30 12:15:00,202.55,203.09,202.55,202.92,16700.0,120.5326,120.8539,120.5326,120.7527,16700.0
2015-01-30 12:20:00,202.98,203.01,202.76,202.87,6800.0,120.7884,120.8063,120.6575,120.723,6800.0
2015-01-30 12:25:00,202.84,202.86,202.52,202.83,5300.0,120.7051,120.717,120.5147,120.6992,5300.0
2015-01-30 12:30:00,202.82,203.0,202.72,203.0,9300.0,120.6932,120.8003,120.6337,120.8003,9300.0
2015-01-30 12:35:00,202.94,202.97,202.77,202.93,4600.0,120.7646,120.7825,120.6635,120.7587,4600.0
2015-01-30 12:40:00,202.93,203.09,202.89,203.01,7200.0,120.7587,120.8539,120.7349,120.8063,7200.0
2015-01-30 12:45:00,202.98,203.19,202.85,203.04,2600.0,120.7884,120.9134,120.7111,120.8241,2600.0
2015-01-30 12:50:00,202.98,203.16,202.86,202.86,4600.0,120.7884,120.8955,120.717,120.717,4600.0
2015-01-30 12:55:00,202.94,203.03,202.84,202.87,2700.0,120.7646,120.8182,120.7051,120.723,2700.0
2015-01-30 13:00:00,202.96,203.04,202.86,203.01,2500.0,120.7765,120.8241,120.717,120.8063,2500.0
2015-01-30 13:05:00,203.05,203.05,202.85,202.93,5800.0,120.8301,120.8301,120.7111,120.7587,5800.0
2015-01-30 13:10:00,202.95,202.99,202.8,202.84,8600.0,120.7706,120.7944,120.6813,120.7051,8600.0
2015-01-30 13:15:00,202.85,202.91,202.79,202.88,3100.0,120.7111,120.7468,120.6754,120.7289,3100.0
2015-01-30 13:20:00,202.83,202.97,202.82,202.96,2400.0,120.6992,120.7825,120.6932,120.7765,2400.0
2015-01-30 13:25:00,202.79,202.86,202.68,202.82,11800.0,120.6754,120.717,120.6099,120.6932,11800.0
2015-01-30 13:30:00,202.8,203.06,202.78,202.98,2800.0,120.6813,120.836,120.6694,120.7884,2800.0
2015-01-30 13:35:00,203.01,203.03,202.69,202.73,4600.0,120.8063,120.8182,120.6159,120.6397,4600.0
2015-01-30 13:40:00,202.65,202.65,202.35,202.65,6100.0,120.5921,120.5921,120.4135,120.5921,6100.0
2015-01-30 13:45:00,202.65,202.85,202.64,202.76,2400.0,120.5921,120.7111,120.5861,120.6575,2400.0
2015-01-30 13:50:00,202.78,202.78,202.42,202.67,10000.0,120.6694,120.6694,120.4552,120.604,10000.0
2015-01-30 13:55:00,202.58,202.76,202.49,202.72,6400.0,120.5504,120.6575,120.4968,120.6337,6400.0
2015-01-30 14:00:00,202.75,202.88,202.7,202.81,8000.0,120.6516,120.7289,120.6218,120.6873,8000.0
2015-01-30 14:05:00,202.81,202.91,202.72,202.85,9900.0,120.6873,120.7468,120.6337,120.7111,9900.0
2015-01-30 14:10:00,202.84,202.84,202.75,202.84,12000.0,120.7051,120.7051,120.6516,120.7051,12000.0
2015-01-30 14:15:00,202.81,203.07,202.78,203.02,6900.0,120.6873,120.842,120.6694,120.8122,6900.0
2015-01-30 14:20:00,203.08,203.15,202.86,203.03,4200.0,120.8479,120.8896,120.717,120.8182,4200.0
2015-01-30 14:25:00,203.01,203.06,202.85,202.98,11200.0,120.8063,120.836,120.7111,120.7884,11200.0
2015-01-30 14:30:00,203.05,203.28,202.74,202.78,7700.0,120.8301,120.967,120.6456,120.6694,7700.0
2015-01-30 14:35:00,202.82,202.94,202.55,202.67,11400.0,120.6932,120.7646,120.5326,120.604,11400.0
2015-01-30 14:40:00,202.63,202.73,202.59,202.64,24900.0,120.5802,120.6397,120.5564,120.5861,24900.0
2015-01-30 14:45:00,202.68,202.71,201.56,201.61,18300.0,120.6099,120.6278,119.9434,119.9732,18300.0
2015-01-30 14:50:00,201.4,201.44,200.81,200.84,17100.0,119.8482,119.872,119.4971,119.515,17100.0
2015-01-30 14:55:00,200.9,201.03,200.73,200.77,12000.0,119.5507,119.628,119.4495,119.4733,12000.0
2015-01-30 15:00:00,200.77,200.94,200.71,200.9,47600.0,119.4733,119.5745,119.4376,119.5507,47600.0
2015-01-30 15:05:00,200.9,201.19,200.88,201.16,27500.0,119.5507,119.7233,119.5388,119.7054,27500.0
2015-01-30 15:10:00,201.25,201.35,201.14,201.19,16500.0,119.759,119.8185,119.6935,119.7233,16500.0
2015-01-30 15:15:00,201.19,201.31,200.95,201.03,16100.0,119.7233,119.7947,119.5804,119.628,16100.0
2015-01-30 15:20:00,200.96,201.03,200.58,200.84,15000.0,119.5864,119.628,119.3603,119.515,15000.0
2015-01-30 15:25:00,200.93,201.06,200.67,201.04,28200.0,119.5685,119.6459,119.4138,119.634,28200.0
2015-01-30 15:30:00,200.99,201.0,200.68,200.81,22400.0,119.6042,119.6102,119.4198,119.4971,22400.0
2015-01-30 15:35:00,200.69,200.79,200.38,200.44,15800.0,119.4257,119.4852,119.2412,119.2769,15800.0
2015-01-30 15:40:00,200.42,200.48,200.03,200.29,28600.0,119.265,119.3007,119.033,119.1877,28600.0
2015-01-30 15:45:00,200.17,200.38,199.87,199.87,46000.0,119.1163,119.2412,118.9378,118.9378,46000.0
2015-01-30 15:50:00,199.88,200.19,199.77,200.19,49600.0,118.9437,119.1282,118.8782,119.1282,49600.0
2015-01-30 15:55:00,200.13,200.13,198.35,198.83,262500.0,119.0925,119.0925,118.0332,118.3189,262500.0
2015-02-02 09:30:00,199.04,199.04,198.1,198.1,48100.0,118.4438,118.4438,117.8845,117.8845,48100.0
2015-02-02 09:35:00,198.25,198.51,197.5,197.59,21600.0,117.9737,118.1284,117.5274,117.581,21600.0
2015-02-02 09:40:00,197.61,197.67,196.49,196.72,28300.0,117.5929,117.6286,116.9264,117.0633,28300.0
2015-02-02 09:45:00,196.65,197.18,196.35,196.39,21600.0,117.0216,117.337,116.8431,116.8669,21600.0
2015-02-02 09:50:00,196.3,196.74,195.88,195.88,19100.0,116.8133,117.0752,116.5634,116.5634,19100.0
2015-02-02 09:55:00,195.88,196.17,195.78,195.87,16100.0,116.5634,116.736,116.5039,116.5574,16100.0
2015-02-02 10:00:00,195.87,196.59,195.65,196.43,26300.0,116.5574,116.9859,116.4265,116.8907,26300.0
2015-02-02 10:05:00,196.39,196.39,195.1,195.12,18700.0,116.8669,116.8669,116.0992,116.1111,18700.0
2015-02-02 10:10:00,195.02,196.65,195.01,196.24,30000.0,116.0516,117.0216,116.0457,116.7776,30000.0
2015-02-02 10:15:00,196.24,196.73,196.08,196.65,22300.0,116.7776,117.0692,116.6824,117.0216,22300.0
2015-02-02 10:20:00,196.69,196.89,196.47,196.49,13700.0,117.0454,117.1644,116.9145,116.9264,13700.0
2015-02-02 10:25:00,196.47,196.58,195.61,195.73,14400.0,116.9145,116.98,116.4027,116.4741,14400.0
2015-02-02 10:30:00,195.72,196.32,195.5,196.32,22400.0,116.4682,116.8252,116.3373,116.8252,22400.0
2015-02-02 10:35:00,196.33,196.54,195.85,196.16,19800.0,116.8312,116.9561,116.5455,116.73,19800.0
2015-02-02 10:40:00,196.17,196.34,195.92,196.25,16700.0,116.736,116.8371,116.5872,116.7836,16700.0
2015-02-02 10:45:00,196.23,197.11,196.22,197.07,18600.0,116.7717,117.2953,116.7657,117.2715,18600.0
2015-02-02 10:50:00,197.07,197.68,197.02,197.14,16400.0,117.2715,117.6345,117.2418,117.3132,16400.0
2015-02-02 10:55:00,197.1,197.23,196.9,197.04,11700.0,117.2894,117.3668,117.1704,117.2537,11700.0
2015-02-02 11:00:00,197.05,197.2,196.72,197.14,11300.0,117.2596,117.3489,117.0633,117.3132,11300.0
2015-02-02 11:05:00,197.15,197.42,197.14,197.31,16600.0,117.3191,117.4798,117.3132,117.4144,16600.0
2015-02-02 11:10:00,197.31,197.72,197.31,197.52,17300.0,117.4144,117.6583,117.4144,117.5393,17300.0
2015-02-02 11:15:00,197.53,197.9,197.53,197.77,10900.0,117.5453,117.7655,117.5453,117.6881,10900.0
2015-02-02 11:20:00,197.83,198.21,197.34,197.34,16000.0,117.7238,117.9499,117.4322,117.4322,16000.0
2015-02-02 11:25:00,197.42,197.9,197.42,197.64,15700.0,117.4798,117.7655,117.4798,117.6107,15700.0
2015-02-02 11:30:00,197.64,197.86,197.41,197.86,12500.0,117.6107,117.7416,117.4739,117.7416,12500.0
2015-02-02 11:35:00,197.9,198.1,197.72,198.09,10700.0,117.7655,117.8845,117.6583,117.8785,10700.0
2015-02-02 11:40:00,198.14,198.56,198.12,198.12,11100.0,117.9083,118.1582,117.8964,117.8964,11100.0
2015-02-02 11:45:00,198.16,198.16,197.83,197.83,7500.0,117.9202,117.9202,117.7238,117.7238,7500.0
2015-02-02 11:50:00,197.79,197.87,197.61,197.79,11300.0,117.7,117.7476,117.5929,117.7,11300.0
2015-02-02 11:55:00,197.74,197.77,197.2,197.3,22000.0,117.6702,117.6881,117.3489,117.4084,22000.0
2015-02-02 12:00:00,197.26,197.3,196.18,196.25,28800.0,117.3846,117.4084,116.7419,116.7836,28800.0
2015-02-02 12:05:00,196.25,196.9,196.25,196.9,27700.0,116.7836,117.1704,116.7836,117.1704,27700.0
2015-02-02 12:10:00,196.88,197.67,196.88,197.58,12700.0,117.1585,117.6286,117.1585,117.575,12700.0
2015-02-02 12:15:00,197.57,197.7,197.36,197.52,24500.0,117.5691,117.6464,117.4441,117.5393,24500.0
2015-02-02 12:20:00,197.49,197.54,197.06,197.1,24900.0,117.5215,117.5512,117.2656,117.2894,24900.0
2015-02-02 12:25:00,197.1,197.23,196.67,196.84,23900.0,117.2894,117.3668,117.0335,117.1347,23900.0
2015-02-02 12:30:00,196.97,197.53,196.92,197.5,32600.0,117.212,117.5453,117.1823,117.5274,32600.0
2015-02-02 12:35:00,197.47,197.62,197.33,197.5,26900.0,117.5096,117.5988,117.4263,117.5274,26900.0
2015-02-02 12:40:00,197.51,197.57,197.28,197.57,4100.0,117.5334,117.5691,117.3965,117.5691,4100.0
2015-02-02 12:45:00,197.5,197.5,196.85,196.93,7400.0,117.5274,117.5274,117.1406,117.1882,7400.0
2015-02-02 12:50:00,196.93,197.31,196.88,197.3,8100.0,117.1882,117.4144,117.1585,117.4084,8100.0
2015-02-02 12:55:00,197.36,197.36,196.93,196.93,4100.0,117.4441,117.4441,117.1882,117.1882,4100.0
2015-02-02 13:00:00,196.89,196.89,196.61,196.78,3900.0,117.1644,117.1644,116.9978,117.099,3900.0
2015-02-02 13:05:00,196.78,196.95,196.64,196.7,16200.0,117.099,117.2001,117.0157,117.0514,16200.0
2015-02-02 13:10:00,196.72,197.03,196.72,196.91,8100.0,117.0633,117.2477,117.0633,117.1763,8100.0
2015-02-02 13:15:00,196.9,196.95,196.71,196.87,3900.0,117.1704,117.2001,117.0573,117.1525,3900.0
2015-02-02 13:20:00,197.04,197.44,196.99,197.33,7200.0,117.2537,117.4917,117.2239,117.4263,7200.0
2015-02-02 13:25:00,197.43,197.44,197.0,197.33,8900.0,117.4858,117.4917,117.2299,117.4263,8900.0
2015-02-02 13:30:00,197.38,197.58,197.25,197.26,13500.0,117.456,117.575,117.3787,117.3846,13500.0
2015-02-02 13:35:00,197.22,197.24,196.82,196.82,5300.0,117.3608,117.3727,117.1228,117.1228,5300.0
2015-02-02 13:40:00,196.8,197.1,196.8,196.89,5800.0,117.1109,117.2894,117.1109,117.1644,5800.0
2015-02-02 13:45:00,196.97,197.05,196.88,196.88,4700.0,117.212,117.2596,117.1585,117.1585,4700.0
2015-02-02 13:50:00,196.94,197.09,196.79,196.81,5600.0,117.1942,117.2834,117.1049,117.1168,5600.0
2015-02-02 13:55:00,196.77,196.77,196.4,196.4,7400.0,117.093,117.093,116.8728,116.8728,7400.0
2015-02-02 14:00:00,196.43,196.79,196.42,196.79,7700.0,116.8907,117.1049,116.8847,117.1049,7700.0
2015-02-02 14:05:00,196.77,197.05,196.77,197.05,5400.0,117.093,117.2596,117.093,117.2596,5400.0
2015-02-02 14:10:00,197.04,197.24,197.04,197.04,5300.0,117.2537,117.3727,117.2537,117.2537,5300.0
2015-02-02 14:15:00,197.12,197.19,196.9,197.18,4900.0,117.3013,117.3429,117.1704,117.337,4900.0
2015-02-02 14:20:00,197.2,197.63,197.16,197.54,7200.0,117.3489,117.6048,117.3251,117.5512,7200.0
2015-02-02 14:25:00,197.47,197.7,197.38,197.7,6900.0,117.5096,117.6464,117.456,117.6464,6900.0
2015-02-02 14:30:00,197.67,197.68,197.4,197.68,8000.0,117.6286,117.6345,117.4679,117.6345,8000.0
2015-02-02 14:35:00,197.67,197.77,197.6,197.64,3700.0,117.6286,117.6881,117.5869,117.6107,3700.0
2015-02-02 14:40:00,197.66,197.95,197.65,197.87,8900.0,117.6226,117.7952,117.6167,117.7476,8900.0
2015-02-02 14:45:00,197.91,197.92,197.56,197.62,4600.0,117.7714,117.7774,117.5631,117.5988,4600.0
2015-02-02 14:50:00,197.56,197.81,197.55,197.77,9700.0,117.5631,117.7119,117.5572,117.6881,9700.0
2015-02-02 14:55:00,197.72,197.84,197.55,197.7,6800.0,117.6583,117.7297,117.5572,117.6464,6800.0
2015-02-02 15:00:00,197.67,197.8,197.54,197.8,7000.0,117.6286,117.7059,117.5512,117.7059,7000.0
2015-02-02 15:05:00,197.75,197.91,197.47,197.87,5100.0,117.6762,117.7714,117.5096,117.7476,5100.0
2015-02-02 15:10:00,197.89,198.21,197.81,198.18,14300.0,117.7595,117.9499,117.7119,117.9321,14300.0
2015-02-02 15:15:00,198.22,198.22,197.97,198.08,12400.0,117.9559,117.9559,117.8071,117.8726,12400.0
2015-02-02 15:20:00,198.12,198.44,198.11,198.33,14100.0,117.8964,118.0868,117.8904,118.0213,14100.0
2015-02-02 15:25:00,198.33,198.4,198.15,198.29,10800.0,118.0213,118.063,117.9142,117.9975,10800.0
2015-02-02 15:30:00,198.3,198.45,198.25,198.37,8100.0,118.0035,118.0927,117.9737,118.0451,8100.0
2015-02-02 15:35:00,198.33,198.95,198.28,198.9,15900.0,118.0213,118.3903,117.9916,118.3605,15900.0
2015-02-02 15:40:00,198.96,199.5,198.94,199.48,21100.0,118.3962,118.7176,118.3843,118.7057,21100.0
2015-02-02 15:45:00,199.5,199.58,199.27,199.43,20100.0,118.7176,118.7652,118.5807,118.6759,20100.0
2015-02-02 15:50:00,199.43,199.52,199.24,199.34,30300.0,118.6759,118.7295,118.5629,118.6224,30300.0
2015-02-02 15:55:00,199.3,199.42,199.03,199.34,66100.0,118.5986,118.67,118.4379,118.6224,66100.0
2015-02-03 09:30:00,200.14,200.14,197.54,197.66,71400.0,119.0984,119.0984,117.5512,117.6226,71400.0
2015-02-03 09:35:00,197.8,198.5,197.24,197.72,46300.0,117.7059,118.1225,117.3727,117.6583,46300.0
2015-02-03 09:40:00,197.58,197.69,197.0,197.55,34200.0,117.575,117.6405,117.2299,117.5572,34200.0
2015-02-03 09:45:00,197.56,197.69,197.0,197.55,35600.0,117.5631,117.6405,117.2299,117.5572,35600.0
2015-02-03 09:50:00,197.51,197.6,197.26,197.55,14900.0,117.5334,117.5869,117.3846,117.5572,14900.0
2015-02-03 09:55:00,197.53,197.7,197.31,197.54,35500.0,117.5453,117.6464,117.4144,117.5512,35500.0
2015-02-03 10:00:00,197.49,197.76,197.18,197.19,18300.0,117.5215,117.6821,117.337,117.3429,18300.0
2015-02-03 10:05:00,197.21,197.51,197.15,197.16,16500.0,117.3549,117.5334,117.3191,117.3251,16500.0
2015-02-03 10:10:00,197.2,197.48,197.08,197.48,16500.0,117.3489,117.5155,117.2775,117.5155,16500.0
2015-02-03 10:15:00,197.52,197.83,197.29,197.65,25200.0,117.5393,117.7238,117.4025,117.6167,25200.0
2015-02-03 10:20:00,197.61,197.87,197.56,197.59,26200.0,117.5929,117.7476,117.5631,117.581,26200.0
2015-02-03 10:25:00,197.58,198.0,197.49,197.81,21900.0,117.575,117.825,117.5215,117.7119,21900.0
2015-02-03 10:30:00,197.82,198.31,197.82,198.11,22000.0,117.7178,118.0094,117.7178,117.8904,22000.0
2015-02-03 10:35:00,198.12,198.26,197.88,198.24,21600.0,117.8964,117.9797,117.7536,117.9678,21600.0
2015-02-03 10:40:00,198.25,198.25,197.86,197.94,20000.0,117.9737,117.9737,117.7416,117.7893,20000.0
2015-02-03 10:45:00,197.96,198.14,197.57,197.86,17200.0,117.8012,117.9083,117.5691,117.7416,17200.0
2015-02-03 10:50:00,197.87,198.09,197.81,197.82,11900.0,117.7476,117.8785,117.7119,117.7178,11900.0
2015-02-03 10:55:00,197.86,198.04,197.66,197.76,15200.0,117.7416,117.8488,117.6226,117.6821,15200.0
2015-02-03 11:00:00,197.82,198.14,197.8,197.97,25500.0,117.7178,117.9083,117.7059,117.8071,25500.0
2015-02-03 11:05:00,197.99,198.2,197.95,198.1,18200.0,117.819,117.944,117.7952,117.8845,18200.0
2015-02-03 11:10:00,198.11,198.37,197.95,198.36,10400.0,117.8904,118.0451,117.7952,118.0392,10400.0
2015-02-03 11:15:00,198.35,198.51,198.31,198.39,10400.0,118.0332,118.1284,118.0094,118.057,10400.0
2015-02-03 11:20:00,198.41,198.48,198.23,198.42,20900.0,118.0689,118.1106,117.9618,118.0749,20900.0
2015-02-03 11:25:00,198.41,198.69,198.41,198.52,26000.0,118.0689,118.2356,118.0689,118.1344,26000.0
2015-02-03 11:30:00,198.49,198.86,198.37,198.63,20700.0,118.1165,118.3367,118.0451,118.1999,20700.0
2015-02-03 11:35:00,198.58,198.86,198.48,198.85,18500.0,118.1701,118.3367,118.1106,118.3308,18500.0
2015-02-03 11:40:00,198.81,198.84,198.32,198.71,21600.0,118.307,118.3248,118.0154,118.2475,21600.0
2015-02-03 11:45:00,198.72,198.99,198.72,198.98,13600.0,118.2534,118.4141,118.2534,118.4081,13600.0
2015-02-03 11:50:00,198.98,199.05,198.52,198.54,9300.0,118.4081,118.4498,118.1344,118.1463,9300.0
2015-02-03 11:55:00,198.54,198.66,198.43,198.64,5700.0,118.1463,118.2177,118.0808,118.2058,5700.0
2015-02-03 12:00:00,198.7,198.7,198.35,198.56,9500.0,118.2415,118.2415,118.0332,118.1582,9500.0
2015-02-03 12:05:00,198.63,198.97,198.56,198.89,5900.0,118.1999,118.4022,118.1582,118.3546,5900.0
2015-02-03 12:10:00,198.89,199.25,198.89,199.25,6600.0,118.3546,118.5688,118.3546,118.5688,6600.0
2015-02-03 12:15:00,199.22,199.3,199.04,199.28,15700.0,118.551,118.5986,118.4438,118.5867,15700.0
2015-02-03 12:20:00,199.25,199.37,199.22,199.36,13000.0,118.5688,118.6402,118.551,118.6343,13000.0
2015-02-03 12:25:00,199.36,199.46,199.34,199.41,9100.0,118.6343,118.6938,118.6224,118.664,9100.0
2015-02-03 12:30:00,199.45,199.52,199.29,199.52,10800.0,118.6878,118.7295,118.5926,118.7295,10800.0
2015-02-03 12:35:00,199.5,199.69,199.46,199.54,14300.0,118.7176,118.8306,118.6938,118.7414,14300.0
2015-02-03 12:40:00,199.59,199.71,199.48,199.5,13300.0,118.7711,118.8425,118.7057,118.7176,13300.0
2015-02-03 12:45:00,199.5,199.5,199.11,199.31,13000.0,118.7176,118.7176,118.4855,118.6045,13000.0
2015-02-03 12:50:00,199.29,199.3,199.06,199.09,9100.0,118.5926,118.5986,118.4557,118.4736,9100.0
2015-02-03 12:55:00,199.08,199.2,198.84,198.9,8800.0,118.4676,118.5391,118.3248,118.3605,8800.0
2015-02-03 13:00:00,198.91,199.0,198.82,198.9,7300.0,118.3665,118.42,118.3129,118.3605,7300.0
2015-02-03 13:05:00,198.96,199.14,198.94,199.14,4800.0,118.3962,118.5033,118.3843,118.5033,4800.0
2015-02-03 13:10:00,199.15,199.37,199.06,199.25,8500.0,118.5093,118.6402,118.4557,118.5688,8500.0
2015-02-03 13:15:00,199.21,199.25,199.16,199.2,9700.0,118.545,118.5688,118.5152,118.5391,9700.0
2015-02-03 13:20:00,199.2,199.34,199.08,199.18,14000.0,118.5391,118.6224,118.4676,118.5271,14000.0
2015-02-03 13:25:00,199.22,199.22,198.99,199.12,29800.0,118.551,118.551,118.4141,118.4914,29800.0
2015-02-03 13:30:00,199.19,199.48,199.16,199.27,12600.0,118.5331,118.7057,118.5152,118.5807,12600.0
2015-02-03 13:35:00,199.35,199.49,199.12,199.13,3800.0,118.6283,118.7116,118.4914,118.4974,3800.0
2015-02-03 13:40:00,199.09,199.16,198.91,198.94,13500.0,118.4736,118.5152,118.3665,118.3843,13500.0
2015-02-03 13:45:00,198.96,199.25,198.88,199.13,15900.0,118.3962,118.5688,118.3486,118.4974,15900.0
2015-02-03 13:50:00,199.08,199.42,199.07,199.37,13600.0,118.4676,118.67,118.4617,118.6402,13600.0
2015-02-03 13:55:00,199.36,199.43,199.21,199.24,10300.0,118.6343,118.6759,118.545,118.5629,10300.0
2015-02-03 14:00:00,199.25,199.42,198.85,198.85,16400.0,118.5688,118.67,118.3308,118.3308,16400.0
2015-02-03 14:05:00,198.88,199.0,198.79,198.97,12700.0,118.3486,118.42,118.2951,118.4022,12700.0
2015-02-03 14:10:00,198.95,198.95,198.64,198.8,13200.0,118.3903,118.3903,118.2058,118.301,13200.0
2015-02-03 14:15:00,198.8,198.95,198.77,198.8,13300.0,118.301,118.3903,118.2832,118.301,13300.0
2015-02-03 14:20:00,198.78,198.96,198.72,198.81,14600.0,118.2891,118.3962,118.2534,118.307,14600.0
2015-02-03 14:25:00,198.78,198.78,198.47,198.47,9400.0,118.2891,118.2891,118.1046,118.1046,9400.0
2015-02-03 14:30:00,198.53,198.73,198.26,198.71,15000.0,118.1404,118.2594,117.9797,118.2475,15000.0
2015-02-03 14:35:00,198.73,198.74,198.42,198.53,11100.0,118.2594,118.2653,118.0749,118.1404,11100.0
2015-02-03 14:40:00,198.45,198.45,198.16,198.17,18800.0,118.0927,118.0927,117.9202,117.9261,18800.0
2015-02-03 14:45:00,198.18,198.41,198.17,198.38,8600.0,117.9321,118.0689,117.9261,118.0511,8600.0
2015-02-03 14:50:00,198.38,198.46,198.26,198.39,9900.0,118.0511,118.0987,117.9797,118.057,9900.0
2015-02-03 14:55:00,198.37,198.4,198.22,198.33,10600.0,118.0451,118.063,117.9559,118.0213,10600.0
2015-02-03 15:00:00,198.32,198.41,198.27,198.4,12000.0,118.0154,118.0689,117.9856,118.063,12000.0
2015-02-03 15:05:00,198.4,198.43,198.34,198.41,8900.0,118.063,118.0808,118.0273,118.0689,8900.0
2015-02-03 15:10:00,198.42,198.46,198.2,198.43,16400.0,118.0749,118.0987,117.944,118.0808,16400.0
2015-02-03 15:15:00,198.45,198.46,198.22,198.4,17400.0,118.0927,118.0987,117.9559,118.063,17400.0
2015-02-03 15:20:00,198.41,198.83,198.39,198.8,19800.0,118.0689,118.3189,118.057,118.301,19800.0
2015-02-03 15:25:00,198.83,198.96,198.78,198.93,17100.0,118.3189,118.3962,118.2891,118.3784,17100.0
2015-02-03 15:30:00,198.98,199.2,198.92,199.06,19900.0,118.4081,118.5391,118.3724,118.4557,19900.0
2015-02-03 15:35:00,199.0,199.38,198.99,199.36,18100.0,118.42,118.6462,118.4141,118.6343,18100.0
2015-02-03 15:40:00,199.38,199.56,199.26,199.55,19200.0,118.6462,118.7533,118.5748,118.7473,19200.0
2015-02-03 15:45:00,199.56,199.75,199.56,199.62,29800.0,118.7533,118.8663,118.7533,118.789,29800.0
2015-02-03 15:50:00,199.64,199.78,199.62,199.73,43400.0,118.8009,118.8842,118.789,118.8544,43400.0
2015-02-03 15:55:00,199.74,200.11,199.74,200.04,75000.0,118.8604,119.0806,118.8604,119.0389,75000.0
2015-02-04 09:30:00,200.09,200.09,198.49,199.1,35800.0,119.0687,119.0687,118.1165,118.4795,35800.0
2015-02-04 09:35:00,198.98,199.55,198.95,199.36,19900.0,118.4081,118.7473,118.3903,118.6343,19900.0
2015-02-04 09:40:00,199.36,199.66,199.1,199.14,19000.0,118.6343,118.8128,118.4795,118.5033,19000.0
2015-02-04 09:45:00,199.26,200.42,199.14,200.4,25900.0,118.5748,119.265,118.5033,119.2531,25900.0
2015-02-04 09:50:00,200.49,201.06,200.4,200.71,20400.0,119.3067,119.6459,119.2531,119.4376,20400.0
2015-02-04 09:55:00,200.71,200.9,200.48,200.67,12700.0,119.4376,119.5507,119.3007,119.4138,12700.0
2015-02-04 10:00:00,200.68,201.04,200.65,200.93,10500.0,119.4198,119.634,119.4019,119.5685,10500.0
2015-02-04 10:05:00,200.93,200.93,200.63,200.63,9700.0,119.5685,119.5685,119.39,119.39,9700.0
2015-02-04 10:10:00,200.69,200.77,200.31,200.6,11700.0,119.4257,119.4733,119.1996,119.3722,11700.0
2015-02-04 10:15:00,200.63,201.08,200.61,200.91,14800.0,119.39,119.6578,119.3781,119.5566,14800.0
2015-02-04 10:20:00,200.92,201.13,200.85,201.11,11500.0,119.5626,119.6875,119.5209,119.6756,11500.0
2015-02-04 10:25:00,201.11,201.54,201.11,201.46,10300.0,119.6756,119.9315,119.6756,119.8839,10300.0
2015-02-04 10:30:00,201.43,201.77,201.36,201.55,20800.0,119.8661,120.0684,119.8244,119.9375,20800.0
2015-02-04 10:35:00,201.45,201.88,201.37,201.79,14300.0,119.878,120.1339,119.8304,120.0803,14300.0
2015-02-04 10:40:00,201.82,201.89,201.58,201.68,18300.0,120.0981,120.1398,119.9553,120.0148,18300.0
2015-02-04 10:45:00,201.59,202.02,201.54,201.82,11600.0,119.9613,120.2172,119.9315,120.0981,11600.0
2015-02-04 10:50:00,201.8,201.91,201.74,201.82,9500.0,120.0862,120.1517,120.0505,120.0981,9500.0
2015-02-04 10:55:00,201.87,201.88,201.43,201.55,12000.0,120.1279,120.1339,119.8661,119.9375,12000.0
2015-02-04 11:00:00,201.53,202.02,201.48,201.89,14400.0,119.9256,120.2172,119.8958,120.1398,14400.0
2015-02-04 11:05:00,201.91,202.09,201.79,202.09,9200.0,120.1517,120.2588,120.0803,120.2588,9200.0
2015-02-04 11:10:00,202.09,202.29,202.02,202.2,11300.0,120.2588,120.3778,120.2172,120.3243,11300.0
2015-02-04 11:15:00,202.21,202.3,201.88,201.88,7700.0,120.3302,120.3838,120.1339,120.1339,7700.0
2015-02-04 11:20:00,201.88,201.96,201.65,201.96,8200.0,120.1339,120.1815,119.997,120.1815,8200.0
2015-02-04 11:25:00,201.97,202.04,201.75,201.98,6500.0,120.1874,120.2291,120.0565,120.1934,6500.0
2015-02-04 11:30:00,202.02,202.18,201.93,202.12,8300.0,120.2172,120.3124,120.1636,120.2767,8300.0
2015-02-04 11:35:00,202.13,202.13,201.74,201.74,10700.0,120.2826,120.2826,120.0505,120.0505,10700.0
2015-02-04 11:40:00,201.74,201.76,201.63,201.71,13300.0,120.0505,120.0624,119.9851,120.0327,13300.0
2015-02-04 11:45:00,201.7,201.98,201.7,201.88,7900.0,120.0267,120.1934,120.0267,120.1339,7900.0
2015-02-04 11:50:00,201.9,201.93,201.75,201.77,3500.0,120.1458,120.1636,120.0565,120.0684,3500.0
2015-02-04 11:55:00,201.8,201.99,201.8,201.94,9000.0,120.0862,120.1993,120.0862,120.1696,9000.0
2015-02-04 12:00:00,201.94,201.95,201.73,201.8,6000.0,120.1696,120.1755,120.0446,120.0862,6000.0
2015-02-04 12:05:00,201.87,202.0,201.87,201.94,6300.0,120.1279,120.2053,120.1279,120.1696,6300.0
2015-02-04 12:10:00,201.97,202.03,201.89,201.98,8800.0,120.1874,120.2231,120.1398,120.1934,8800.0
2015-02-04 12:15:00,201.95,202.07,201.94,202.07,3800.0,120.1755,120.2469,120.1696,120.2469,3800.0
2015-02-04 12:20:00,202.05,202.05,201.94,201.99,8200.0,120.235,120.235,120.1696,120.1993,8200.0
2015-02-04 12:25:00,202.02,202.11,201.83,202.02,10300.0,120.2172,120.2707,120.1041,120.2172,10300.0
2015-02-04 12:30:00,202.03,202.15,202.03,202.13,13400.0,120.2231,120.2945,120.2231,120.2826,13400.0
2015-02-04 12:35:00,202.11,202.11,201.91,201.92,9800.0,120.2707,120.2707,120.1517,120.1577,9800.0
2015-02-04 12:40:00,201.9,202.08,201.82,201.82,10000.0,120.1458,120.2529,120.0981,120.0981,10000.0
2015-02-04 12:45:00,201.82,201.84,201.68,201.71,10700.0,120.0981,120.1101,120.0148,120.0327,10700.0
2015-02-04 12:50:00,201.71,201.81,201.63,201.81,16400.0,120.0327,120.0922,119.9851,120.0922,16400.0
2015-02-04 12:55:00,201.81,201.94,201.78,201.88,10500.0,120.0922,120.1696,120.0743,120.1339,10500.0
2015-02-04 13:00:00,201.88,202.05,201.84,201.91,27900.0,120.1339,120.235,120.1101,120.1517,27900.0
2015-02-04 13:05:00,201.9,202.09,201.8,202.01,43000.0,120.1458,120.2588,120.0862,120.2112,43000.0
2015-02-04 13:10:00,202.0,202.0,201.81,201.87,14200.0,120.2053,120.2053,120.0922,120.1279,14200.0
2015-02-04 13:15:00,201.88,202.02,201.87,201.92,12500.0,120.1339,120.2172,120.1279,120.1577,12500.0
2015-02-04 13:20:00,201.92,201.96,201.84,201.95,12800.0,120.1577,120.1815,120.1101,120.1755,12800.0
2015-02-04 13:25:00,201.98,202.3,201.98,202.27,9600.0,120.1934,120.3838,120.1934,120.3659,9600.0
2015-02-04 13:30:00,202.3,202.65,202.23,202.6,28200.0,120.3838,120.5921,120.3421,120.5623,28200.0
2015-02-04 13:35:00,202.6,202.61,202.36,202.47,11800.0,120.5623,120.5683,120.4195,120.4849,11800.0
2015-02-04 13:40:00,202.48,202.64,202.34,202.63,15200.0,120.4909,120.5861,120.4076,120.5802,15200.0
2015-02-04 13:45:00,202.62,202.85,202.56,202.82,19700.0,120.5742,120.7111,120.5385,120.6932,19700.0
2015-02-04 13:50:00,202.84,202.86,202.68,202.82,28100.0,120.7051,120.717,120.6099,120.6932,28100.0
2015-02-04 13:55:00,202.82,202.83,202.7,202.74,11600.0,120.6932,120.6992,120.6218,120.6456,11600.0
2015-02-04 14:00:00,202.75,202.83,202.7,202.72,9000.0,120.6516,120.6992,120.6218,120.6337,9000.0
2015-02-04 14:05:00,202.69,202.76,202.55,202.58,10100.0,120.6159,120.6575,120.5326,120.5504,10100.0
2015-02-04 14:10:00,202.58,202.7,202.43,202.49,9000.0,120.5504,120.6218,120.4611,120.4968,9000.0
2015-02-04 14:15:00,202.53,202.6,202.46,202.47,6500.0,120.5207,120.5623,120.479,120.4849,6500.0
2015-02-04 14:20:00,202.44,202.58,202.39,202.46,9700.0,120.4671,120.5504,120.4373,120.479,9700.0
2015-02-04 14:25:00,202.46,202.63,202.46,202.57,11500.0,120.479,120.5802,120.479,120.5445,11500.0
2015-02-04 14:30:00,202.57,202.64,202.36,202.39,10400.0,120.5445,120.5861,120.4195,120.4373,10400.0
2015-02-04 14:35:00,202.46,202.49,202.29,202.42,13000.0,120.479,120.4968,120.3778,120.4552,13000.0
2015-02-04 14:40:00,202.49,202.6,202.4,202.48,8400.0,120.4968,120.5623,120.4433,120.4909,8400.0
2015-02-04 14:45:00,202.46,202.76,202.44,202.74,6400.0,120.479,120.6575,120.4671,120.6456,6400.0
2015-02-04 14:50:00,202.74,202.8,202.66,202.75,7400.0,120.6456,120.6813,120.598,120.6516,7400.0
2015-02-04 14:55:00,202.76,202.85,202.54,202.6,9400.0,120.6575,120.7111,120.5266,120.5623,9400.0
2015-02-04 15:00:00,202.58,202.59,202.41,202.56,7600.0,120.5504,120.5564,120.4492,120.5385,7600.0
2015-02-04 15:05:00,202.58,202.67,202.55,202.65,8900.0,120.5504,120.604,120.5326,120.5921,8900.0
2015-02-04 15:10:00,202.61,202.65,202.48,202.65,8800.0,120.5683,120.5921,120.4909,120.5921,8800.0
2015-02-04 15:15:00,202.65,202.72,202.61,202.66,12400.0,120.5921,120.6337,120.5683,120.598,12400.0
2015-02-04 15:20:00,202.64,202.75,202.57,202.6,18100.0,120.5861,120.6516,120.5445,120.5623,18100.0
2015-02-04 15:25:00,202.6,202.75,202.56,202.75,19200.0,120.5623,120.6516,120.5385,120.6516,19200.0
2015-02-04 15:30:00,202.73,202.75,202.55,202.64,20400.0,120.6397,120.6516,120.5326,120.5861,20400.0
2015-02-04 15:35:00,202.67,202.73,202.24,202.26,31500.0,120.604,120.6397,120.3481,120.36,31500.0
2015-02-04 15:40:00,202.26,202.38,201.92,201.92,33500.0,120.36,120.4314,120.1577,120.1577,33500.0
2015-02-04 15:45:00,201.94,202.08,201.56,201.82,40900.0,120.1696,120.2529,119.9434,120.0981,40900.0
2015-02-04 15:50:00,201.82,201.84,201.58,201.63,37200.0,120.0981,120.1101,119.9553,119.9851,37200.0
2015-02-04 15:55:00,201.64,201.96,201.59,201.89,96800.0,119.991,120.1815,119.9613,120.1398,96800.0
2015-02-05 09:30:00,202.18,202.48,200.91,201.1,23000.0,120.3124,120.4909,119.5566,119.6697,23000.0
2015-02-05 09:35:00,201.18,202.24,200.91,202.17,15200.0,119.7173,120.3481,119.5566,120.3064,15200.0
2015-02-05 09:40:00,202.14,202.14,201.53,202.01,23700.0,120.2886,120.2886,119.9256,120.2112,23700.0
2015-02-05 09:45:00,201.94,201.96,201.45,201.51,13000.0,120.1696,120.1815,119.878,119.9137,13000.0
2015-02-05 09:50:00,201.53,202.02,201.52,202.02,6900.0,119.9256,120.2172,119.9196,120.2172,6900.0
2015-02-05 09:55:00,202.02,202.03,201.75,201.8,9500.0,120.2172,120.2231,120.0565,120.0862,9500.0
2015-02-05 10:00:00,201.88,202.01,201.53,201.6,12900.0,120.1339,120.2112,119.9256,119.9672,12900.0
2015-02-05 10:05:00,201.66,201.9,201.61,201.82,16900.0,120.0029,120.1458,119.9732,120.0981,16900.0
2015-02-05 10:10:00,201.82,202.12,201.61,202.12,11100.0,120.0981,120.2767,119.9732,120.2767,11100.0
2015-02-05 10:15:00,202.12,202.32,202.07,202.28,7900.0,120.2767,120.3957,120.2469,120.3719,7900.0
2015-02-05 10:20:00,202.4,202.4,202.15,202.33,7100.0,120.4433,120.4433,120.2945,120.4016,7100.0
2015-02-05 10:25:00,202.32,202.48,202.28,202.33,6600.0,120.3957,120.4909,120.3719,120.4016,6600.0
2015-02-05 10:30:00,202.27,202.32,201.74,201.74,15300.0,120.3659,120.3957,120.0505,120.0505,15300.0
2015-02-05 10:35:00,201.72,201.8,201.4,201.77,34400.0,120.0386,120.0862,119.8482,120.0684,34400.0
2015-02-05 10:40:00,201.79,201.8,201.6,201.6,5100.0,120.0803,120.0862,119.9672,119.9672,5100.0
2015-02-05 10:45:00,201.64,201.68,201.44,201.67,11900.0,119.991,120.0148,119.872,120.0089,11900.0
2015-02-05 10:50:00,201.64,201.69,201.37,201.46,14600.0,119.991,120.0208,119.8304,119.8839,14600.0
2015-02-05 10:55:00,201.45,201.58,201.28,201.48,11700.0,119.878,119.9553,119.7768,119.8958,11700.0
2015-02-05 11:00:00,201.41,201.66,201.35,201.64,8500.0,119.8542,120.0029,119.8185,119.991,8500.0
2015-02-05 11:05:00,201.68,201.87,201.63,201.86,7400.0,120.0148,120.1279,119.9851,120.122,7400.0
2015-02-05 11:10:00,201.93,202.3,201.91,202.28,7400.0,120.1636,120.3838,120.1517,120.3719,7400.0
2015-02-05 11:15:00,202.29,202.29,201.99,202.03,11500.0,120.3778,120.3778,120.1993,120.2231,11500.0
2015-02-05 11:20:00,202.09,202.12,201.9,201.96,13600.0,120.2588,120.2767,120.1458,120.1815,13600.0
2015-02-05 11:25:00,201.94,202.13,201.94,202.02,7700.0,120.1696,120.2826,120.1696,120.2172,7700.0
2015-02-05 11:30:00,202.04,202.31,202.02,202.26,13500.0,120.2291,120.3897,120.2172,120.36,13500.0
2015-02-05 11:35:00,202.27,202.29,202.12,202.23,7300.0,120.3659,120.3778,120.2767,120.3421,7300.0
2015-02-05 11:40:00,202.22,202.52,202.15,202.5,9800.0,120.3362,120.5147,120.2945,120.5028,9800.0
2015-02-05 11:45:00,202.47,202.55,202.37,202.54,4400.0,120.4849,120.5326,120.4254,120.5266,4400.0
2015-02-05 11:50:00,202.54,202.55,202.33,202.34,8400.0,120.5266,120.5326,120.4016,120.4076,8400.0
2015-02-05 11:55:00,202.37,202.54,202.33,202.44,5800.0,120.4254,120.5266,120.4016,120.4671,5800.0
2015-02-05 12:00:00,202.48,202.48,202.25,202.35,7500.0,120.4909,120.4909,120.354,120.4135,7500.0
2015-02-05 12:05:00,202.3,202.32,202.18,202.28,6800.0,120.3838,120.3957,120.3124,120.3719,6800.0
2015-02-05 12:10:00,202.31,202.31,202.19,202.19,4200.0,120.3897,120.3897,120.3183,120.3183,4200.0
2015-02-05 12:15:00,202.19,202.33,202.19,202.25,3100.0,120.3183,120.4016,120.3183,120.354,3100.0
2015-02-05 12:20:00,202.23,202.26,202.12,202.21,4700.0,120.3421,120.36,120.2767,120.3302,4700.0
2015-02-05 12:25:00,202.21,202.22,202.08,202.15,6500.0,120.3302,120.3362,120.2529,120.2945,6500.0
2015-02-05 12:30:00,202.16,202.23,202.11,202.14,6200.0,120.3005,120.3421,120.2707,120.2886,6200.0
2015-02-05 12:35:00,202.13,202.13,201.9,201.9,11000.0,120.2826,120.2826,120.1458,120.1458,11000.0
2015-02-05 12:40:00,201.97,202.11,201.97,202.11,4300.0,120.1874,120.2707,120.1874,120.2707,4300.0
2015-02-05 12:45:00,202.13,202.27,202.01,202.07,6000.0,120.2826,120.3659,120.2112,120.2469,6000.0
2015-02-05 12:50:00,202.01,202.13,202.01,202.12,3800.0,120.2112,120.2826,120.2112,120.2767,3800.0
2015-02-05 12:55:00,202.14,202.26,202.11,202.16,13000.0,120.2886,120.36,120.2707,120.3005,13000.0
2015-02-05 13:00:00,202.11,202.31,202.11,202.21,4100.0,120.2707,120.3897,120.2707,120.3302,4100.0
2015-02-05 13:05:00,202.24,202.36,202.22,202.28,4000.0,120.3481,120.4195,120.3362,120.3719,4000.0
2015-02-05 13:10:00,202.32,202.39,202.25,202.31,7200.0,120.3957,120.4373,120.354,120.3897,7200.0
2015-02-05 13:15:00,202.32,202.51,202.32,202.47,3000.0,120.3957,120.5088,120.3957,120.4849,3000.0
2015-02-05 13:20:00,202.48,202.49,202.35,202.38,5300.0,120.4909,120.4968,120.4135,120.4314,5300.0
2015-02-05 13:25:00,202.4,202.44,202.33,202.34,7400.0,120.4433,120.4671,120.4016,120.4076,7400.0
2015-02-05 13:30:00,202.35,202.37,202.33,202.36,5500.0,120.4135,120.4254,120.4016,120.4195,5500.0
2015-02-05 13:35:00,202.39,202.5,202.39,202.42,3800.0,120.4373,120.5028,120.4373,120.4552,3800.0
2015-02-05 13:40:00,202.4,202.52,202.37,202.52,3500.0,120.4433,120.5147,120.4254,120.5147,3500.0
2015-02-05 13:45:00,202.56,202.61,202.48,202.55,4300.0,120.5385,120.5683,120.4909,120.5326,4300.0
2015-02-05 13:50:00,202.54,202.54,202.4,202.4,2900.0,120.5266,120.5266,120.4433,120.4433,2900.0
2015-02-05 13:55:00,202.42,202.57,202.39,202.53,5800.0,120.4552,120.5445,120.4373,120.5207,5800.0
2015-02-05 14:00:00,202.54,202.66,202.54,202.63,8600.0,120.5266,120.598,120.5266,120.5802,8600.0
2015-02-05 14:05:00,202.64,202.69,202.64,202.66,3300.0,120.5861,120.6159,120.5861,120.598,3300.0
2015-02-05 14:10:00,202.67,202.81,202.66,202.68,6200.0,120.604,120.6873,120.598,120.6099,6200.0
2015-02-05 14:15:00,202.63,202.78,202.57,202.78,5400.0,120.5802,120.6694,120.5445,120.6694,5400.0
2015-02-05 14:20:00,202.76,202.8,202.63,202.68,7800.0,120.6575,120.6813,120.5802,120.6099,7800.0
2015-02-05 14:25:00,202.65,202.85,202.65,202.83,9800.0,120.5921,120.7111,120.5921,120.6992,9800.0
2015-02-05 14:30:00,202.85,202.85,202.7,202.77,10000.0,120.7111,120.7111,120.6218,120.6635,10000.0
2015-02-05 14:35:00,202.7,202.74,202.51,202.6,10100.0,120.6218,120.6456,120.5088,120.5623,10100.0
2015-02-05 14:40:00,202.6,202.67,202.5,202.6,5000.0,120.5623,120.604,120.5028,120.5623,5000.0
2015-02-05 14:45:00,202.6,202.68,202.58,202.58,2800.0,120.5623,120.6099,120.5504,120.5504,2800.0
2015-02-05 14:50:00,202.61,202.7,202.6,202.67,3300.0,120.5683,120.6218,120.5623,120.604,3300.0
2015-02-05 14:55:00,202.64,202.66,202.39,202.43,4800.0,120.5861,120.598,120.4373,120.4611,4800.0
2015-02-05 15:00:00,202.45,202.51,202.4,202.42,5500.0,120.473,120.5088,120.4433,120.4552,5500.0
2015-02-05 15:05:00,202.43,202.48,202.41,202.48,4500.0,120.4611,120.4909,120.4492,120.4909,4500.0
2015-02-05 15:10:00,202.47,202.61,202.41,202.59,8800.0,120.4849,120.5683,120.4492,120.5564,8800.0
2015-02-05 15:15:00,202.59,202.8,202.56,202.77,9200.0,120.5564,120.6813,120.5385,120.6635,9200.0
2015-02-05 15:20:00,202.79,202.86,202.72,202.85,3200.0,120.6754,120.717,120.6337,120.7111,3200.0
2015-02-05 15:25:00,202.86,202.88,202.72,202.85,6800.0,120.717,120.7289,120.6337,120.7111,6800.0
2015-02-05 15:30:00,202.85,202.99,202.77,202.99,9000.0,120.7111,120.7944,120.6635,120.7944,9000.0
2015-02-05 15:35:00,202.93,203.05,202.92,203.01,10100.0,120.7587,120.8301,120.7527,120.8063,10100.0
2015-02-05 15:40:00,202.99,203.0,202.86,202.92,14200.0,120.7944,120.8003,120.717,120.7527,14200.0
2015-02-05 15:45:00,202.91,203.02,202.76,202.76,21500.0,120.7468,120.8122,120.6575,120.6575,21500.0
2015-02-05 15:50:00,202.77,203.28,202.77,203.28,25200.0,120.6635,120.967,120.6635,120.967,25200.0
2015-02-05 15:55:00,203.3,203.5,203.14,203.2,79900.0,120.9789,121.0979,120.8836,120.9194,79900.0
2015-02-06 09:30:00,201.75,202.35,200.71,201.25,35900.0,120.0565,120.4135,119.4376,119.759,35900.0
2015-02-06 09:35:00,201.09,201.22,200.61,201.01,24000.0,119.6637,119.7411,119.3781,119.6161,24000.0
2015-02-06 09:40:00,201.01,201.15,200.04,200.35,16000.0,119.6161,119.6994,119.0389,119.2234,16000.0
2015-02-06 09:45:00,200.2,200.38,199.99,200.28,38800.0,119.1341,119.2412,119.0092,119.1817,38800.0
2015-02-06 09:50:00,200.23,200.44,200.11,200.17,11900.0,119.152,119.2769,119.0806,119.1163,11900.0
2015-02-06 09:55:00,200.07,200.17,199.91,199.95,17200.0,119.0568,119.1163,118.9616,118.9854,17200.0
2015-02-06 10:00:00,199.95,199.97,199.52,199.52,20200.0,118.9854,118.9973,118.7295,118.7295,20200.0
2015-02-06 10:05:00,199.48,199.68,199.22,199.42,16600.0,118.7057,118.8247,118.551,118.67,16600.0
2015-02-06 10:10:00,199.43,199.54,199.25,199.41,23000.0,118.6759,118.7414,118.5688,118.664,23000.0
2015-02-06 10:15:00,199.37,199.44,198.75,198.75,35600.0,118.6402,118.6819,118.2713,118.2713,35600.0
2015-02-06 10:20:00,198.72,198.79,198.56,198.77,19400.0,118.2534,118.2951,118.1582,118.2832,19400.0
2015-02-06 10:25:00,198.71,198.76,198.36,198.53,19800.0,118.2475,118.2772,118.0392,118.1404,19800.0
2015-02-06 10:30:00,198.49,198.58,198.18,198.24,13800.0,118.1165,118.1701,117.9321,117.9678,13800.0
2015-02-06 10:35:00,198.27,198.54,198.16,198.25,12300.0,117.9856,118.1463,117.9202,117.9737,12300.0
2015-02-06 10:40:00,198.28,198.91,198.27,198.91,15100.0,117.9916,118.3665,117.9856,118.3665,15100.0
2015-02-06 10:45:00,198.96,198.96,198.71,198.73,13300.0,118.3962,118.3962,118.2475,118.2594,13300.0
2015-02-06 10:50:00,198.73,198.91,198.73,198.82,15900.0,118.2594,118.3665,118.2594,118.3129,15900.0
2015-02-06 10:55:00,198.84,198.84,198.3,198.43,12900.0,118.3248,118.3248,118.0035,118.0808,12900.0
2015-02-06 11:00:00,198.39,198.67,198.39,198.53,8100.0,118.057,118.2237,118.057,118.1404,8100.0
2015-02-06 11:05:00,198.46,198.48,198.16,198.18,11900.0,118.0987,118.1106,117.9202,117.9321,11900.0
2015-02-06 11:10:00,198.15,198.21,197.83,197.88,14900.0,117.9142,117.9499,117.7238,117.7536,14900.0
2015-02-06 11:15:00,197.85,198.05,197.8,198.01,44200.0,117.7357,117.8547,117.7059,117.8309,44200.0
2015-02-06 11:20:00,197.99,198.05,197.81,198.01,20600.0,117.819,117.8547,117.7119,117.8309,20600.0
2015-02-06 11:25:00,198.04,198.31,197.6,197.61,17000.0,117.8488,118.0094,117.5869,117.5929,17000.0
2015-02-06 11:30:00,197.62,197.92,197.55,197.7,9400.0,117.5988,117.7774,117.5572,117.6464,9400.0
2015-02-06 11:35:00,197.7,197.84,197.46,197.78,9200.0,117.6464,117.7297,117.5036,117.694,9200.0
2015-02-06 11:40:00,197.83,197.98,197.63,197.98,10100.0,117.7238,117.8131,117.6048,117.8131,10100.0
2015-02-06 11:45:00,197.99,198.04,197.81,197.93,11500.0,117.819,117.8488,117.7119,117.7833,11500.0
2015-02-06 11:50:00,197.91,197.95,197.61,197.88,8300.0,117.7714,117.7952,117.5929,117.7536,8300.0
2015-02-06 11:55:00,197.8,197.85,197.65,197.79,7100.0,117.7059,117.7357,117.6167,117.7,7100.0
2015-02-06 12:00:00,197.75,197.88,197.74,197.88,5200.0,117.6762,117.7536,117.6702,117.7536,5200.0
2015-02-06 12:05:00,197.86,198.0,197.82,197.98,5100.0,117.7416,117.825,117.7178,117.8131,5100.0
2015-02-06 12:10:00,198.0,198.05,197.74,197.74,4600.0,117.825,117.8547,117.6702,117.6702,4600.0
2015-02-06 12:15:00,197.75,197.88,197.68,197.83,2500.0,117.6762,117.7536,117.6345,117.7238,2500.0
2015-02-06 12:20:00,197.79,197.79,197.27,197.37,12500.0,117.7,117.7,117.3906,117.4501,12500.0
2015-02-06 12:25:00,197.41,197.46,197.23,197.35,5400.0,117.4739,117.5036,117.3668,117.4382,5400.0
2015-02-06 12:30:00,197.29,197.36,197.09,197.09,4200.0,117.4025,117.4441,117.2834,117.2834,4200.0
2015-02-06 12:35:00,197.14,197.24,197.12,197.16,5000.0,117.3132,117.3727,117.3013,117.3251,5000.0
2015-02-06 12:40:00,197.1,197.1,196.94,197.04,12800.0,117.2894,117.2894,117.1942,117.2537,12800.0
2015-02-06 12:45:00,197.01,197.35,196.96,197.33,7200.0,117.2358,117.4382,117.2061,117.4263,7200.0
2015-02-06 12:50:00,197.34,197.39,197.16,197.16,6500.0,117.4322,117.462,117.3251,117.3251,6500.0
2015-02-06 12:55:00,197.16,197.18,197.06,197.1,7400.0,117.3251,117.337,117.2656,117.2894,7400.0
2015-02-06 13:00:00,197.14,197.14,196.66,196.72,9800.0,117.3132,117.3132,117.0276,117.0633,9800.0
2015-02-06 13:05:00,196.73,197.03,196.73,196.78,9000.0,117.0692,117.2477,117.0692,117.099,9000.0
2015-02-06 13:10:00,196.79,196.81,196.65,196.79,7000.0,117.1049,117.1168,117.0216,117.1049,7000.0
2015-02-06 13:15:00,196.81,196.81,196.31,196.44,11100.0,117.1168,117.1168,116.8193,116.8966,11100.0
2015-02-06 13:20:00,196.45,196.58,196.34,196.34,5400.0,116.9026,116.98,116.8371,116.8371,5400.0
2015-02-06 13:25:00,196.33,196.41,196.0,196.31,34600.0,116.8312,116.8788,116.6348,116.8193,34600.0
2015-02-06 13:30:00,196.28,196.36,196.12,196.25,6800.0,116.8014,116.849,116.7062,116.7836,6800.0
2015-02-06 13:35:00,196.13,196.3,196.07,196.28,7300.0,116.7122,116.8133,116.6765,116.8014,7300.0
2015-02-06 13:40:00,196.29,196.29,195.7,195.71,20900.0,116.8074,116.8074,116.4563,116.4622,20900.0
2015-02-06 13:45:00,195.69,195.75,195.39,195.66,17900.0,116.4503,116.486,116.2718,116.4325,17900.0
2015-02-06 13:50:00,195.7,196.11,195.69,195.85,37000.0,116.4563,116.7003,116.4503,116.5455,37000.0
2015-02-06 13:55:00,195.87,196.0,195.83,195.96,17600.0,116.5574,116.6348,116.5336,116.611,17600.0
2015-02-06 14:00:00,195.96,196.14,195.83,195.98,9200.0,116.611,116.7181,116.5336,116.6229,9200.0
2015-02-06 14:05:00,195.98,196.07,195.72,195.72,9700.0,116.6229,116.6765,116.4682,116.4682,9700.0
2015-02-06 14:10:00,195.67,195.92,195.67,195.78,4700.0,116.4384,116.5872,116.4384,116.5039,4700.0
2015-02-06 14:15:00,195.77,195.77,195.56,195.64,7000.0,116.4979,116.4979,116.373,116.4206,7000.0
2015-02-06 14:20:00,195.64,195.68,195.39,195.6,8000.0,116.4206,116.4444,116.2718,116.3968,8000.0
2015-02-06 14:25:00,195.62,195.81,195.54,195.74,7700.0,116.4087,116.5217,116.3611,116.4801,7700.0
2015-02-06 14:30:00,195.77,195.79,195.53,195.59,7000.0,116.4979,116.5098,116.3551,116.3908,7000.0
2015-02-06 14:35:00,195.61,195.68,195.52,195.57,13300.0,116.4027,116.4444,116.3492,116.3789,13300.0
2015-02-06 14:40:00,195.55,195.56,195.38,195.38,7600.0,116.367,116.373,116.2659,116.2659,7600.0
2015-02-06 14:45:00,195.4,195.41,195.26,195.29,10500.0,116.2778,116.2837,116.1945,116.2123,10500.0
2015-02-06 14:50:00,195.32,195.37,194.83,194.83,13000.0,116.2302,116.2599,115.9386,115.9386,13000.0
2015-02-06 14:55:00,194.83,194.93,194.63,194.68,17900.0,115.9386,115.9981,115.8196,115.8493,17900.0
2015-02-06 15:00:00,194.67,194.76,194.42,194.59,16900.0,115.8434,115.8969,115.6946,115.7958,16900.0
2015-02-06 15:05:00,194.62,195.05,194.62,194.91,17700.0,115.8136,116.0695,115.8136,115.9862,17700.0
2015-02-06 15:10:00,194.85,194.85,194.42,194.43,22100.0,115.9505,115.9505,115.6946,115.7005,22100.0
2015-02-06 15:15:00,194.38,194.47,194.21,194.21,18600.0,115.6708,115.7243,115.5696,115.5696,18600.0
2015-02-06 15:20:00,194.25,194.52,193.93,194.4,28100.0,115.5934,115.7541,115.403,115.6827,28100.0
2015-02-06 15:25:00,194.36,194.37,194.08,194.13,16200.0,115.6589,115.6648,115.4923,115.522,16200.0
2015-02-06 15:30:00,194.04,194.1,193.94,194.05,23600.0,115.4685,115.5042,115.409,115.4744,23600.0
2015-02-06 15:35:00,194.03,194.16,193.93,194.16,28700.0,115.4625,115.5399,115.403,115.5399,28700.0
2015-02-06 15:40:00,194.12,194.12,193.76,193.87,43100.0,115.5161,115.5161,115.3018,115.3673,43100.0
2015-02-06 15:45:00,193.9,194.03,193.71,193.93,66000.0,115.3852,115.4625,115.2721,115.403,66000.0
2015-02-06 15:50:00,193.94,194.49,193.93,194.39,85300.0,115.409,115.7362,115.403,115.6767,85300.0
2015-02-06 15:55:00,194.46,195.09,194.25,195.05,204100.0,115.7184,116.0933,115.5934,116.0695,204100.0
2015-02-09 09:30:00,195.64,196.47,194.94,196.12,20700.0,116.4206,116.9145,116.004,116.7062,20700.0
2015-02-09 09:35:00,196.07,196.07,195.03,195.39,9100.0,116.6765,116.6765,116.0576,116.2718,9100.0
2015-02-09 09:40:00,195.18,195.35,195.06,195.35,2400.0,116.1468,116.248,116.0754,116.248,2400.0
2015-02-09 09:45:00,195.47,195.85,195.07,195.3,10400.0,116.3194,116.5455,116.0814,116.2183,10400.0
2015-02-09 09:50:00,195.38,195.76,195.18,195.39,8900.0,116.2659,116.492,116.1468,116.2718,8900.0
2015-02-09 09:55:00,195.35,195.44,195.2,195.2,13300.0,116.248,116.3016,116.1587,116.1587,13300.0
2015-02-09 10:00:00,195.32,195.44,195.01,195.03,8400.0,116.2302,116.3016,116.0457,116.0576,8400.0
2015-02-09 10:05:00,195.14,195.21,195.07,195.19,4100.0,116.123,116.1647,116.0814,116.1528,4100.0
2015-02-09 10:10:00,195.15,195.19,194.83,194.89,6200.0,116.129,116.1528,115.9386,115.9743,6200.0
2015-02-09 10:15:00,194.9,194.93,194.67,194.67,10800.0,115.9802,115.9981,115.8434,115.8434,10800.0
2015-02-09 10:20:00,194.79,194.79,194.49,194.55,11200.0,115.9148,115.9148,115.7362,115.7719,11200.0
2015-02-09 10:25:00,194.6,194.8,194.1,194.1,16100.0,115.8017,115.9207,115.5042,115.5042,16100.0
2015-02-09 10:30:00,194.17,194.43,194.16,194.23,9000.0,115.5458,115.7005,115.5399,115.5815,9000.0
2015-02-09 10:35:00,194.25,194.51,194.18,194.41,8600.0,115.5934,115.7481,115.5518,115.6886,8600.0
2015-02-09 10:40:00,194.38,194.41,194.2,194.41,10200.0,115.6708,115.6886,115.5637,115.6886,10200.0
2015-02-09 10:45:00,194.36,194.38,194.21,194.21,5700.0,115.6589,115.6708,115.5696,115.5696,5700.0
2015-02-09 10:50:00,194.26,194.27,193.78,193.94,15900.0,115.5994,115.6053,115.3137,115.409,15900.0
2015-02-09 10:55:00,193.94,194.22,193.93,194.03,8100.0,115.409,115.5756,115.403,115.4625,8100.0
2015-02-09 11:00:00,194.05,194.16,193.84,194.16,6400.0,115.4744,115.5399,115.3494,115.5399,6400.0
2015-02-09 11:05:00,194.12,194.34,194.07,194.31,9500.0,115.5161,115.647,115.4863,115.6291,9500.0
2015-02-09 11:10:00,194.28,194.36,194.1,194.18,14900.0,115.6113,115.6589,115.5042,115.5518,14900.0
2015-02-09 11:15:00,194.22,194.64,194.19,194.64,8800.0,115.5756,115.8255,115.5577,115.8255,8800.0
2015-02-09 11:20:00,194.56,194.74,194.56,194.65,3000.0,115.7779,115.885,115.7779,115.8315,3000.0
2015-02-09 11:25:00,194.64,195.07,194.64,195.07,6200.0,115.8255,116.0814,115.8255,116.0814,6200.0
2015-02-09 11:30:00,195.12,195.13,195.01,195.06,7400.0,116.1111,116.1171,116.0457,116.0754,7400.0
2015-02-09 11:35:00,195.04,195.05,194.89,194.91,6400.0,116.0635,116.0695,115.9743,115.9862,6400.0
2015-02-09 11:40:00,194.91,195.14,194.91,194.98,13000.0,115.9862,116.123,115.9862,116.0278,13000.0
2015-02-09 11:45:00,194.98,194.98,194.86,194.91,5500.0,116.0278,116.0278,115.9564,115.9862,5500.0
2015-02-09 11:50:00,194.92,195.01,194.74,194.76,4800.0,115.9921,116.0457,115.885,115.8969,4800.0
2015-02-09 11:55:00,194.81,194.86,194.5,194.58,5700.0,115.9267,115.9564,115.7422,115.7898,5700.0
2015-02-09 12:00:00,194.58,194.77,194.58,194.72,3900.0,115.7898,115.9029,115.7898,115.8731,3900.0
2015-02-09 12:05:00,194.7,194.77,194.67,194.74,3500.0,115.8612,115.9029,115.8434,115.885,3500.0
2015-02-09 12:10:00,194.69,194.78,194.47,194.47,4900.0,115.8553,115.9088,115.7243,115.7243,4900.0
2015-02-09 12:15:00,194.47,194.55,194.35,194.54,2900.0,115.7243,115.7719,115.6529,115.766,2900.0
2015-02-09 12:20:00,194.65,194.7,194.54,194.62,8900.0,115.8315,115.8612,115.766,115.8136,8900.0
2015-02-09 12:25:00,194.62,194.72,194.62,194.69,5300.0,115.8136,115.8731,115.8136,115.8553,5300.0
2015-02-09 12:30:00,194.76,194.85,194.68,194.74,2000.0,115.8969,115.9505,115.8493,115.885,2000.0
2015-02-09 12:35:00,194.69,194.69,194.51,194.64,2000.0,115.8553,115.8553,115.7481,115.8255,2000.0
2015-02-09 12:40:00,194.6,194.76,194.53,194.76,3400.0,115.8017,115.8969,115.76,115.8969,3400.0
2015-02-09 12:45:00,194.8,194.88,194.76,194.8,6600.0,115.9207,115.9683,115.8969,115.9207,6600.0
2015-02-09 12:50:00,194.79,194.83,194.64,194.64,2100.0,115.9148,115.9386,115.8255,115.8255,2100.0
2015-02-09 12:55:00,194.62,194.62,194.33,194.34,5100.0,115.8136,115.8136,115.641,115.647,5100.0
2015-02-09 13:00:00,194.29,194.39,194.27,194.36,3300.0,115.6172,115.6767,115.6053,115.6589,3300.0
2015-02-09 13:05:00,194.4,194.44,194.33,194.37,3700.0,115.6827,115.7065,115.641,115.6648,3700.0
2015-02-09 13:10:00,194.33,194.57,194.3,194.55,3500.0,115.641,115.7839,115.6232,115.7719,3500.0
2015-02-09 13:15:00,194.55,194.58,194.44,194.48,2100.0,115.7719,115.7898,115.7065,115.7303,2100.0
2015-02-09 13:20:00,194.49,194.66,194.48,194.63,2700.0,115.7362,115.8374,115.7303,115.8196,2700.0
2015-02-09 13:25:00,194.68,194.72,194.52,194.54,4900.0,115.8493,115.8731,115.7541,115.766,4900.0
2015-02-09 13:30:00,194.44,194.57,194.36,194.39,3000.0,115.7065,115.7839,115.6589,115.6767,3000.0
2015-02-09 13:35:00,194.4,194.5,194.34,194.37,2200.0,115.6827,115.7422,115.647,115.6648,2200.0
2015-02-09 13:40:00,194.4,194.4,194.04,194.05,4900.0,115.6827,115.6827,115.4685,115.4744,4900.0
2015-02-09 13:45:00,194.08,194.13,194.01,194.02,3100.0,115.4923,115.522,115.4506,115.4566,3100.0
2015-02-09 13:50:00,194.03,194.13,194.02,194.13,3200.0,115.4625,115.522,115.4566,115.522,3200.0
2015-02-09 13:55:00,194.17,194.26,194.16,194.16,4100.0,115.5458,115.5994,115.5399,115.5399,4100.0
2015-02-09 14:00:00,194.11,194.34,194.06,194.23,4200.0,115.5101,115.647,115.4804,115.5815,4200.0
2015-02-09 14:05:00,194.21,194.4,194.21,194.26,3800.0,115.5696,115.6827,115.5696,115.5994,3800.0
2015-02-09 14:10:00,194.26,194.4,194.18,194.21,3800.0,115.5994,115.6827,115.5518,115.5696,3800.0
2015-02-09 14:15:00,194.3,194.32,194.21,194.32,3400.0,115.6232,115.6351,115.5696,115.6351,3400.0
2015-02-09 14:20:00,194.32,194.48,194.31,194.45,2500.0,115.6351,115.7303,115.6291,115.7124,2500.0
2015-02-09 14:25:00,194.42,194.62,194.4,194.53,4700.0,115.6946,115.8136,115.6827,115.76,4700.0
2015-02-09 14:30:00,194.52,194.52,194.31,194.34,2800.0,115.7541,115.7541,115.6291,115.647,2800.0
2015-02-09 14:35:00,194.37,194.46,194.35,194.39,2100.0,115.6648,115.7184,115.6529,115.6767,2100.0
2015-02-09 14:40:00,194.43,194.6,194.34,194.58,6200.0,115.7005,115.8017,115.647,115.7898,6200.0
2015-02-09 14:45:00,194.54,194.54,194.18,194.22,3000.0,115.766,115.766,115.5518,115.5756,3000.0
2015-02-09 14:50:00,194.21,194.25,194.0,194.05,7100.0,115.5696,115.5934,115.4447,115.4744,7100.0
2015-02-09 14:55:00,194.01,194.11,193.81,193.81,5800.0,115.4506,115.5101,115.3316,115.3316,5800.0
2015-02-09 15:00:00,193.81,194.1,193.79,193.97,5900.0,115.3316,115.5042,115.3197,115.4268,5900.0
2015-02-09 15:05:00,194.0,194.07,193.9,194.02,4200.0,115.4447,115.4863,115.3852,115.4566,4200.0
2015-02-09 15:10:00,193.99,194.15,193.96,194.12,7700.0,115.4387,115.5339,115.4209,115.5161,7700.0
2015-02-09 15:15:00,194.13,194.15,193.95,193.95,5600.0,115.522,115.5339,115.4149,115.4149,5600.0
2015-02-09 15:20:00,193.9,194.22,193.9,194.12,8900.0,115.3852,115.5756,115.3852,115.5161,8900.0
2015-02-09 15:25:00,194.11,194.34,194.11,194.34,9800.0,115.5101,115.647,115.5101,115.647,9800.0
2015-02-09 15:30:00,194.38,194.45,194.23,194.4,12600.0,115.6708,115.7124,115.5815,115.6827,12600.0
2015-02-09 15:35:00,194.38,194.42,194.26,194.29,7800.0,115.6708,115.6946,115.5994,115.6172,7800.0
2015-02-09 15:40:00,194.3,194.62,194.25,194.54,12300.0,115.6232,115.8136,115.5934,115.766,12300.0
2015-02-09 15:45:00,194.48,194.48,194.1,194.35,21100.0,115.7303,115.7303,115.5042,115.6529,21100.0
2015-02-09 15:50:00,194.32,194.38,194.25,194.38,17200.0,115.6351,115.6708,115.5934,115.6708,17200.0
2015-02-09 15:55:00,194.38,194.38,194.01,194.12,47600.0,115.6708,115.6708,115.4506,115.5161,47600.0
2015-02-10 09:30:00,195.0,195.5,194.11,194.9,27900.0,116.0397,116.3373,115.5101,115.9802,27900.0
2015-02-10 09:35:00,194.91,194.92,194.33,194.33,15800.0,115.9862,115.9921,115.641,115.641,15800.0
2015-02-10 09:40:00,194.33,194.5,193.72,194.0,8300.0,115.641,115.7422,115.278,115.4447,8300.0
2015-02-10 09:45:00,194.15,194.2,193.56,193.6,16700.0,115.5339,115.5637,115.1828,115.2066,16700.0
2015-02-10 09:50:00,193.6,193.87,193.07,193.1,24800.0,115.2066,115.3673,114.8912,114.9091,24800.0
2015-02-10 09:55:00,193.05,193.07,192.63,192.64,24400.0,114.8793,114.8912,114.6294,114.6354,24400.0
2015-02-10 10:00:00,192.61,193.13,192.56,193.07,23600.0,114.6175,114.9269,114.5877,114.8912,23600.0
2015-02-10 10:05:00,193.03,193.49,192.95,193.47,20800.0,114.8674,115.1412,114.8198,115.1293,20800.0
2015-02-10 10:10:00,193.52,193.81,193.43,193.43,16600.0,115.159,115.3316,115.1055,115.1055,16600.0
2015-02-10 10:15:00,193.45,193.61,193.38,193.58,25900.0,115.1174,115.2126,115.0757,115.1947,25900.0
2015-02-10 10:20:00,193.51,193.63,193.45,193.51,18300.0,115.1531,115.2245,115.1174,115.1531,18300.0
2015-02-10 10:25:00,193.51,193.89,193.44,193.69,25900.0,115.1531,115.3792,115.1114,115.2602,25900.0
2015-02-10 10:30:00,193.66,193.72,193.08,193.09,18400.0,115.2423,115.278,114.8972,114.9031,18400.0
2015-02-10 10:35:00,193.11,193.18,192.98,193.03,18900.0,114.915,114.9567,114.8377,114.8674,18900.0
2015-02-10 10:40:00,193.05,193.05,192.78,192.84,9200.0,114.8793,114.8793,114.7187,114.7544,9200.0
2015-02-10 10:45:00,192.78,192.87,192.52,192.57,13000.0,114.7187,114.7722,114.5639,114.5937,13000.0
2015-02-10 10:50:00,192.51,192.66,192.44,192.63,16900.0,114.558,114.6473,114.5163,114.6294,16900.0
2015-02-10 10:55:00,192.69,192.88,192.61,192.7,13800.0,114.6651,114.7782,114.6175,114.6711,13800.0
2015-02-10 11:00:00,192.75,193.03,192.69,192.93,14300.0,114.7008,114.8674,114.6651,114.8079,14300.0
2015-02-10 11:05:00,192.96,193.09,192.91,193.04,14000.0,114.8258,114.9031,114.796,114.8734,14000.0
2015-02-10 11:10:00,193.1,193.41,193.1,193.41,16000.0,114.9091,115.0936,114.9091,115.0936,16000.0
2015-02-10 11:15:00,193.42,193.73,193.42,193.72,38600.0,115.0995,115.284,115.0995,115.278,38600.0
2015-02-10 11:20:00,193.72,193.85,193.35,193.36,46000.0,115.278,115.3554,115.0579,115.0638,46000.0
2015-02-10 11:25:00,193.39,193.7,193.35,193.59,14800.0,115.0817,115.2661,115.0579,115.2007,14800.0
2015-02-10 11:30:00,193.59,193.64,193.49,193.55,7200.0,115.2007,115.2304,115.1412,115.1769,7200.0
2015-02-10 11:35:00,193.55,193.62,193.39,193.45,5400.0,115.1769,115.2185,115.0817,115.1174,5400.0
2015-02-10 11:40:00,193.42,193.45,193.2,193.22,6700.0,115.0995,115.1174,114.9686,114.9805,6700.0
2015-02-10 11:45:00,193.2,193.22,192.83,192.92,12300.0,114.9686,114.9805,114.7484,114.802,12300.0
2015-02-10 11:50:00,192.87,192.87,192.61,192.7,11000.0,114.7722,114.7722,114.6175,114.6711,11000.0
2015-02-10 11:55:00,192.71,192.77,192.5,192.5,5900.0,114.677,114.7127,114.552,114.552,5900.0
2015-02-10 12:00:00,192.47,192.5,192.16,192.23,14100.0,114.5342,114.552,114.3497,114.3914,14100.0
2015-02-10 12:05:00,192.22,192.27,192.14,192.25,11500.0,114.3854,114.4152,114.3378,114.4033,11500.0
2015-02-10 12:10:00,192.25,192.65,192.24,192.62,11300.0,114.4033,114.6413,114.3973,114.6235,11300.0
2015-02-10 12:15:00,192.61,192.87,192.56,192.87,8100.0,114.6175,114.7722,114.5877,114.7722,8100.0
2015-02-10 12:20:00,192.89,192.95,192.67,192.79,7600.0,114.7841,114.8198,114.6532,114.7246,7600.0
2015-02-10 12:25:00,192.81,192.86,192.71,192.75,3800.0,114.7365,114.7663,114.677,114.7008,3800.0
2015-02-10 12:30:00,192.81,193.17,192.81,193.13,9300.0,114.7365,114.9507,114.7365,114.9269,9300.0
2015-02-10 12:35:00,193.15,193.32,193.15,193.26,5500.0,114.9388,115.04,114.9388,115.0043,5500.0
2015-02-10 12:40:00,193.23,193.39,193.16,193.39,9000.0,114.9864,115.0817,114.9448,115.0817,9000.0
2015-02-10 12:45:00,193.36,193.87,193.36,193.84,16700.0,115.0638,115.3673,115.0638,115.3494,16700.0
2015-02-10 12:50:00,193.8,193.92,193.73,193.73,10000.0,115.3256,115.3971,115.284,115.284,10000.0
2015-02-10 12:55:00,193.78,193.79,193.47,193.47,12600.0,115.3137,115.3197,115.1293,115.1293,12600.0
2015-02-10 13:00:00,193.49,193.53,193.17,193.18,18900.0,115.1412,115.165,114.9507,114.9567,18900.0
2015-02-10 13:05:00,193.16,193.16,192.96,193.0,4000.0,114.9448,114.9448,114.8258,114.8496,4000.0
2015-02-10 13:10:00,192.95,192.95,192.67,192.79,10000.0,114.8198,114.8198,114.6532,114.7246,10000.0
2015-02-10 13:15:00,192.76,192.9,192.71,192.83,6300.0,114.7068,114.7901,114.677,114.7484,6300.0
2015-02-10 13:20:00,192.86,192.86,192.65,192.83,12000.0,114.7663,114.7663,114.6413,114.7484,12000.0
2015-02-10 13:25:00,192.83,192.96,192.78,192.87,9300.0,114.7484,114.8258,114.7187,114.7722,9300.0
2015-02-10 13:30:00,192.85,192.96,192.78,192.89,8900.0,114.7603,114.8258,114.7187,114.7841,8900.0
2015-02-10 13:35:00,192.9,193.25,192.9,193.25,7700.0,114.7901,114.9984,114.7901,114.9984,7700.0
2015-02-10 13:40:00,193.28,193.47,193.26,193.42,7400.0,115.0162,115.1293,115.0043,115.0995,7400.0
2015-02-10 13:45:00,193.42,193.61,193.42,193.52,8100.0,115.0995,115.2126,115.0995,115.159,8100.0
2015-02-10 13:50:00,193.5,193.55,193.39,193.39,4200.0,115.1471,115.1769,115.0817,115.0817,4200.0
2015-02-10 13:55:00,193.42,193.44,193.33,193.37,8400.0,115.0995,115.1114,115.046,115.0698,8400.0
2015-02-10 14:00:00,193.35,193.38,193.28,193.36,7000.0,115.0579,115.0757,115.0162,115.0638,7000.0
2015-02-10 14:05:00,193.4,193.59,193.31,193.59,7800.0,115.0876,115.2007,115.0341,115.2007,7800.0
2015-02-10 14:10:00,193.56,194.0,193.56,194.0,15400.0,115.1828,115.4447,115.1828,115.4447,15400.0
2015-02-10 14:15:00,194.0,194.11,194.0,194.06,14900.0,115.4447,115.5101,115.4447,115.4804,14900.0
2015-02-10 14:20:00,194.06,194.23,194.05,194.19,10900.0,115.4804,115.5815,115.4744,115.5577,10900.0
2015-02-10 14:25:00,194.2,194.34,194.15,194.27,9600.0,115.5637,115.647,115.5339,115.6053,9600.0
2015-02-10 14:30:00,194.21,194.45,194.17,194.37,12100.0,115.5696,115.7124,115.5458,115.6648,12100.0
2015-02-10 14:35:00,194.37,194.49,194.26,194.44,13900.0,115.6648,115.7362,115.5994,115.7065,13900.0
2015-02-10 14:40:00,194.45,194.64,194.32,194.55,16500.0,115.7124,115.8255,115.6351,115.7719,16500.0
2015-02-10 14:45:00,194.55,194.68,194.51,194.64,11300.0,115.7719,115.8493,115.7481,115.8255,11300.0
2015-02-10 14:50:00,194.63,194.73,194.53,194.53,12100.0,115.8196,115.8791,115.76,115.76,12100.0
2015-02-10 14:55:00,194.54,194.84,194.53,194.82,8800.0,115.766,115.9445,115.76,115.9326,8800.0
2015-02-10 15:00:00,194.84,194.88,194.68,194.73,5800.0,115.9445,115.9683,115.8493,115.8791,5800.0
2015-02-10 15:05:00,194.69,194.7,194.51,194.53,5100.0,115.8553,115.8612,115.7481,115.76,5100.0
2015-02-10 15:10:00,194.56,194.56,194.19,194.22,6400.0,115.7779,115.7779,115.5577,115.5756,6400.0
2015-02-10 15:15:00,194.22,194.23,194.06,194.06,9100.0,115.5756,115.5815,115.4804,115.4804,9100.0
2015-02-10 15:20:00,194.1,194.18,194.06,194.1,13700.0,115.5042,115.5518,115.4804,115.5042,13700.0
2015-02-10 15:25:00,194.09,194.41,193.94,194.34,15600.0,115.4982,115.6886,115.409,115.647,15600.0
2015-02-10 15:30:00,194.42,194.47,194.16,194.21,14400.0,115.6946,115.7243,115.5399,115.5696,14400.0
2015-02-10 15:35:00,194.25,194.25,194.06,194.19,20200.0,115.5934,115.5934,115.4804,115.5577,20200.0
2015-02-10 15:40:00,194.19,194.46,194.16,194.43,13500.0,115.5577,115.7184,115.5399,115.7005,13500.0
2015-02-10 15:45:00,194.44,194.53,194.34,194.49,39300.0,115.7065,115.76,115.647,115.7362,39300.0
2015-02-10 15:50:00,194.49,194.54,194.38,194.51,30800.0,115.7362,115.766,115.6708,115.7481,30800.0
2015-02-10 15:55:00,194.55,194.83,194.46,194.66,127000.0,115.7719,115.9386,115.7184,115.8374,127000.0
2015-02-11 09:30:00,194.17,194.63,193.78,194.63,24500.0,116.3865,116.6622,116.1527,116.6622,24500.0
2015-02-11 09:35:00,194.71,194.85,194.16,194.16,15600.0,116.7102,116.7941,116.3805,116.3805,15600.0
2015-02-11 09:40:00,194.3,194.86,194.3,194.78,13800.0,116.4644,116.8001,116.4644,116.7521,13800.0
2015-02-11 09:45:00,194.77,194.77,194.51,194.6,3800.0,116.7461,116.7461,116.5903,116.6442,3800.0
2015-02-11 09:50:00,194.65,194.76,194.07,194.09,21800.0,116.6742,116.7402,116.3266,116.3386,21800.0
2015-02-11 09:55:00,194.12,194.7,194.12,194.62,8800.0,116.3565,116.7042,116.3565,116.6562,8800.0
2015-02-11 10:00:00,194.65,194.68,194.21,194.22,7000.0,116.6742,116.6922,116.4105,116.4165,7000.0
2015-02-11 10:05:00,194.21,194.21,193.46,193.78,10600.0,116.4105,116.4105,115.9609,116.1527,10600.0
2015-02-11 10:10:00,193.81,194.1,193.66,193.72,2700.0,116.1707,116.3445,116.0808,116.1168,2700.0
2015-02-11 10:15:00,193.62,193.62,193.35,193.47,3900.0,116.0568,116.0568,115.895,115.9669,3900.0
2015-02-11 10:20:00,193.43,193.43,193.12,193.26,3300.0,115.9429,115.9429,115.7571,115.841,3300.0
2015-02-11 10:25:00,193.27,193.82,193.19,193.82,9200.0,115.847,116.1767,115.7991,116.1767,9200.0
2015-02-11 10:30:00,193.83,193.96,193.72,193.82,3400.0,116.1827,116.2606,116.1168,116.1767,3400.0
2015-02-11 10:35:00,193.83,194.18,193.8,193.99,7800.0,116.1827,116.3925,116.1647,116.2786,7800.0
2015-02-11 10:40:00,193.93,194.03,193.76,193.93,18100.0,116.2426,116.3026,116.1407,116.2426,18100.0
2015-02-11 10:45:00,194.01,194.01,193.72,193.72,3900.0,116.2906,116.2906,116.1168,116.1168,3900.0
2015-02-11 10:50:00,193.69,193.75,193.57,193.75,4100.0,116.0988,116.1348,116.0269,116.1348,4100.0
2015-02-11 10:55:00,193.73,193.75,193.4,193.61,2200.0,116.1228,116.1348,115.925,116.0508,2200.0
2015-02-11 11:00:00,193.65,193.68,193.31,193.34,7700.0,116.0748,116.0928,115.871,115.889,7700.0
2015-02-11 11:05:00,193.3,193.52,193.19,193.5,18000.0,115.865,115.9969,115.7991,115.9849,18000.0
2015-02-11 11:10:00,193.5,193.59,193.12,193.13,3500.0,115.9849,116.0388,115.7571,115.7631,3500.0
2015-02-11 11:15:00,193.14,193.21,192.8,192.8,4400.0,115.7691,115.8111,115.5653,115.5653,4400.0
2015-02-11 11:20:00,192.83,192.93,192.6,192.93,4900.0,115.5833,115.6432,115.4454,115.6432,4900.0
2015-02-11 11:25:00,193.0,193.0,192.52,192.59,3700.0,115.6852,115.6852,115.3975,115.4394,3700.0
2015-02-11 11:30:00,192.6,192.6,192.38,192.55,20500.0,115.4454,115.4454,115.3136,115.4155,20500.0
2015-02-11 11:35:00,192.61,192.61,192.25,192.46,33400.0,115.4514,115.4514,115.2356,115.3615,33400.0
2015-02-11 11:40:00,192.51,192.58,192.37,192.45,18700.0,115.3915,115.4334,115.3076,115.3555,18700.0
2015-02-11 11:45:00,192.51,192.55,192.32,192.55,22000.0,115.3915,115.4155,115.2776,115.4155,22000.0
2015-02-11 11:50:00,192.55,192.55,192.38,192.38,30900.0,115.4155,115.4155,115.3136,115.3136,30900.0
2015-02-11 11:55:00,192.32,192.33,192.07,192.12,3500.0,115.2776,115.2836,115.1278,115.1577,3500.0
2015-02-11 12:00:00,192.11,192.11,191.73,191.96,9000.0,115.1517,115.1517,114.924,115.0618,9000.0
2015-02-11 12:05:00,192.03,192.34,192.03,192.15,2500.0,115.1038,115.2896,115.1038,115.1757,2500.0
2015-02-11 12:10:00,192.15,192.15,191.88,191.89,4300.0,115.1757,115.1757,115.0139,115.0199,4300.0
2015-02-11 12:15:00,191.85,192.11,191.85,192.11,7100.0,114.9959,115.1517,114.9959,115.1517,7100.0
2015-02-11 12:20:00,192.05,192.05,191.7,191.75,6300.0,115.1158,115.1158,114.906,114.9359,6300.0
2015-02-11 12:25:00,191.74,191.96,191.72,191.96,5400.0,114.9299,115.0618,114.918,115.0618,5400.0
2015-02-11 12:30:00,191.88,192.0,191.88,191.95,3000.0,115.0139,115.0858,115.0139,115.0558,3000.0
2015-02-11 12:35:00,191.97,192.01,191.92,191.92,2300.0,115.0678,115.0918,115.0378,115.0378,2300.0
2015-02-11 12:40:00,191.95,191.95,191.52,191.52,5400.0,115.0558,115.0558,114.7981,114.7981,5400.0
2015-02-11 12:45:00,191.55,191.62,191.46,191.47,5500.0,114.8161,114.858,114.7621,114.7681,5500.0
2015-02-11 12:50:00,191.54,191.57,191.4,191.42,6500.0,114.8101,114.828,114.7262,114.7381,6500.0
2015-02-11 12:55:00,191.38,191.38,191.12,191.2,6800.0,114.7142,114.7142,114.5583,114.6063,6800.0
2015-02-11 13:00:00,191.25,191.57,191.21,191.35,7000.0,114.6362,114.828,114.6123,114.6962,7000.0
2015-02-11 13:05:00,191.35,191.42,191.18,191.3,5900.0,114.6962,114.7381,114.5943,114.6662,5900.0
2015-02-11 13:10:00,191.38,191.41,191.09,191.31,6000.0,114.7142,114.7321,114.5403,114.6722,6000.0
2015-02-11 13:15:00,191.32,191.36,191.02,191.07,5600.0,114.6782,114.7022,114.4984,114.5283,5600.0
2015-02-11 13:20:00,191.05,191.45,191.01,191.45,12900.0,114.5164,114.7561,114.4924,114.7561,12900.0
2015-02-11 13:25:00,191.47,191.48,191.08,191.09,18500.0,114.7681,114.7741,114.5343,114.5403,18500.0
2015-02-11 13:30:00,191.08,191.19,191.05,191.13,11900.0,114.5343,114.6003,114.5164,114.5643,11900.0
2015-02-11 13:35:00,191.13,191.71,191.11,191.71,8300.0,114.5643,114.912,114.5523,114.912,8300.0
2015-02-11 13:40:00,191.63,192.12,191.63,192.0,12300.0,114.864,115.1577,114.864,115.0858,12300.0
2015-02-11 13:45:00,191.95,192.14,191.95,192.1,4800.0,115.0558,115.1697,115.0558,115.1457,4800.0
2015-02-11 13:50:00,192.15,192.53,192.15,192.46,5600.0,115.1757,115.4035,115.1757,115.3615,5600.0
2015-02-11 13:55:00,192.46,192.87,192.35,192.72,7800.0,115.3615,115.6073,115.2956,115.5174,7800.0
2015-02-11 14:00:00,192.75,192.83,192.68,192.77,5000.0,115.5353,115.5833,115.4934,115.5473,5000.0
2015-02-11 14:05:00,192.78,192.81,192.53,192.59,8800.0,115.5533,115.5713,115.4035,115.4394,8800.0
2015-02-11 14:10:00,192.49,192.49,191.99,192.01,5900.0,115.3795,115.3795,115.0798,115.0918,5900.0
2015-02-11 14:15:00,191.95,192.01,191.81,191.87,12000.0,115.0558,115.0918,114.9719,115.0079,12000.0
2015-02-11 14:20:00,191.92,191.93,191.57,191.66,6500.0,115.0378,115.0438,114.828,114.882,6500.0
2015-02-11 14:25:00,191.64,191.78,191.39,191.78,18300.0,114.87,114.9539,114.7202,114.9539,18300.0
2015-02-11 14:30:00,191.83,191.95,191.73,191.94,10300.0,114.9839,115.0558,114.924,115.0498,10300.0
2015-02-11 14:35:00,191.97,192.23,191.97,192.21,6100.0,115.0678,115.2237,115.0678,115.2117,6100.0
2015-02-11 14:40:00,192.23,192.27,192.06,192.06,6400.0,115.2237,115.2476,115.1218,115.1218,6400.0
2015-02-11 14:45:00,192.07,192.37,192.06,192.36,4500.0,115.1278,115.3076,115.1218,115.3016,4500.0
2015-02-11 14:50:00,192.36,192.37,192.26,192.29,2400.0,115.3016,115.3076,115.2416,115.2596,2400.0
2015-02-11 14:55:00,192.23,192.39,192.23,192.39,5300.0,115.2237,115.3196,115.2237,115.3196,5300.0
2015-02-11 15:00:00,192.4,192.4,192.2,192.21,5800.0,115.3256,115.3256,115.2057,115.2117,5800.0
2015-02-11 15:05:00,192.22,192.48,192.21,192.47,5900.0,115.2177,115.3735,115.2117,115.3675,5900.0
2015-02-11 15:10:00,192.46,192.46,192.33,192.34,3400.0,115.3615,115.3615,115.2836,115.2896,3400.0
2015-02-11 15:15:00,192.32,192.38,192.24,192.25,7600.0,115.2776,115.3136,115.2297,115.2356,7600.0
2015-02-11 15:20:00,192.21,192.49,192.21,192.49,9800.0,115.2117,115.3795,115.2117,115.3795,9800.0
2015-02-11 15:25:00,192.5,192.87,192.5,192.63,19500.0,115.3855,115.6073,115.3855,115.4634,19500.0
2015-02-11 15:30:00,192.65,192.73,192.4,192.48,40600.0,115.4754,115.5234,115.3256,115.3735,40600.0
2015-02-11 15:35:00,192.49,192.6,192.41,192.42,42700.0,115.3795,115.4454,115.3316,115.3375,42700.0
2015-02-11 15:40:00,192.44,192.6,192.43,192.56,21200.0,115.3495,115.4454,115.3435,115.4215,21200.0
2015-02-11 15:45:00,192.52,192.6,192.3,192.41,48700.0,115.3975,115.4454,115.2656,115.3316,48700.0
2015-02-11 15:50:00,192.42,192.51,192.3,192.43,65900.0,115.3375,115.3915,115.2656,115.3435,65900.0
2015-02-11 15:55:00,192.4,192.5,192.23,192.37,73600.0,115.3256,115.3855,115.2237,115.3076,73600.0
2015-02-12 09:30:00,192.92,193.44,192.82,193.39,20100.0,115.6372,115.9489,115.5773,115.919,20100.0
2015-02-12 09:35:00,193.39,193.39,192.29,192.29,5000.0,115.919,115.919,115.2596,115.2596,5000.0
2015-02-12 09:40:00,192.43,192.63,191.89,192.53,2500.0,115.3435,115.4634,115.0199,115.4035,2500.0
2015-02-12 09:45:00,192.62,192.99,192.52,192.93,4000.0,115.4574,115.6792,115.3975,115.6432,4000.0
2015-02-12 09:50:00,192.85,193.15,192.85,193.0,2400.0,115.5953,115.7751,115.5953,115.6852,2400.0
2015-02-12 09:55:00,192.88,193.29,192.88,193.22,3700.0,115.6133,115.859,115.6133,115.8171,3700.0
2015-02-12 10:00:00,193.29,193.76,193.24,193.65,6000.0,115.859,116.1407,115.8291,116.0748,6000.0
2015-02-12 10:05:00,193.71,193.81,193.54,193.61,2900.0,116.1108,116.1707,116.0089,116.0508,2900.0
2015-02-12 10:10:00,193.56,193.59,193.33,193.33,3400.0,116.0209,116.0388,115.883,115.883,3400.0
2015-02-12 10:15:00,193.39,193.43,192.96,192.96,4000.0,115.919,115.9429,115.6612,115.6612,4000.0
2015-02-12 10:20:00,193.0,193.12,192.78,192.78,5600.0,115.6852,115.7571,115.5533,115.5533,5600.0
2015-02-12 10:25:00,192.9,193.16,192.9,193.16,4100.0,115.6253,115.7811,115.6253,115.7811,4100.0
2015-02-12 10:30:00,193.06,193.28,193.06,193.2,6300.0,115.7212,115.853,115.7212,115.8051,6300.0
2015-02-12 10:35:00,193.15,193.15,192.87,192.89,4300.0,115.7751,115.7751,115.6073,115.6193,4300.0
2015-02-12 10:40:00,192.86,193.12,192.85,193.12,3300.0,115.6013,115.7571,115.5953,115.7571,3300.0
2015-02-12 10:45:00,193.11,193.47,193.1,193.4,22300.0,115.7511,115.9669,115.7451,115.925,22300.0
2015-02-12 10:50:00,193.38,193.45,193.33,193.44,10300.0,115.913,115.9549,115.883,115.9489,10300.0
2015-02-12 10:55:00,193.42,193.57,193.26,193.4,18900.0,115.9369,116.0269,115.841,115.925,18900.0
2015-02-12 11:00:00,193.36,193.36,192.96,193.3,43100.0,115.901,115.901,115.6612,115.865,43100.0
2015-02-12 11:05:00,193.3,193.3,193.11,193.2,6400.0,115.865,115.865,115.7511,115.8051,6400.0
2015-02-12 11:10:00,193.23,193.24,193.12,193.2,7300.0,115.8231,115.8291,115.7571,115.8051,7300.0
2015-02-12 11:15:00,193.22,193.28,193.06,193.23,12900.0,115.8171,115.853,115.7212,115.8231,12900.0
2015-02-12 11:20:00,193.22,193.28,192.97,192.98,9400.0,115.8171,115.853,115.6672,115.6732,9400.0
2015-02-12 11:25:00,192.98,193.25,192.96,193.24,14100.0,115.6732,115.8351,115.6612,115.8291,14100.0
2015-02-12 11:30:00,193.25,193.26,193.06,193.06,6000.0,115.8351,115.841,115.7212,115.7212,6000.0
2015-02-12 11:35:00,193.07,193.18,193.02,193.08,4600.0,115.7272,115.7931,115.6972,115.7332,4600.0
2015-02-12 11:40:00,193.08,193.15,192.99,193.0,7200.0,115.7332,115.7751,115.6792,115.6852,7200.0
2015-02-12 11:45:00,193.0,193.2,192.96,193.15,68900.0,115.6852,115.8051,115.6612,115.7751,68900.0
2015-02-12 11:50:00,193.15,193.36,193.11,193.36,30900.0,115.7751,115.901,115.7511,115.901,30900.0
2015-02-12 11:55:00,193.35,193.82,193.35,193.8,36600.0,115.895,116.1767,115.895,116.1647,36600.0
2015-02-12 12:00:00,193.89,194.0,193.86,194.0,4100.0,116.2187,116.2846,116.2007,116.2846,4100.0
2015-02-12 12:05:00,194.0,194.07,193.94,194.01,4500.0,116.2846,116.3266,116.2486,116.2906,4500.0
2015-02-12 12:10:00,193.99,194.18,193.9,194.08,10300.0,116.2786,116.3925,116.2247,116.3326,10300.0
2015-02-12 12:15:00,194.1,194.5,194.1,194.35,30300.0,116.3445,116.5843,116.3445,116.4944,30300.0
2015-02-12 12:20:00,194.3,194.39,194.27,194.39,8700.0,116.4644,116.5184,116.4464,116.5184,8700.0
2015-02-12 12:25:00,194.4,194.72,194.4,194.65,3200.0,116.5244,116.7162,116.5244,116.6742,3200.0
2015-02-12 12:30:00,194.68,194.81,194.66,194.76,6600.0,116.6922,116.7701,116.6802,116.7402,6600.0
2015-02-12 12:35:00,194.77,194.77,194.47,194.47,3200.0,116.7461,116.7461,116.5663,116.5663,3200.0
2015-02-12 12:40:00,194.44,194.72,194.44,194.7,6000.0,116.5483,116.7162,116.5483,116.7042,6000.0
2015-02-12 12:45:00,194.72,194.86,194.62,194.78,7300.0,116.7162,116.8001,116.6562,116.7521,7300.0
2015-02-12 12:50:00,194.76,194.76,194.59,194.71,2400.0,116.7402,116.7402,116.6383,116.7102,2400.0
2015-02-12 12:55:00,194.67,194.73,194.5,194.72,7800.0,116.6862,116.7222,116.5843,116.7162,7800.0
2015-02-12 13:00:00,194.72,194.72,194.42,194.45,2700.0,116.7162,116.7162,116.5364,116.5543,2700.0
2015-02-12 13:05:00,194.47,194.65,194.47,194.64,10800.0,116.5663,116.6742,116.5663,116.6682,10800.0
2015-02-12 13:10:00,194.63,194.67,194.56,194.67,2900.0,116.6622,116.6862,116.6203,116.6862,2900.0
2015-02-12 13:15:00,194.65,194.82,194.65,194.67,4100.0,116.6742,116.7761,116.6742,116.6862,4100.0
2015-02-12 13:20:00,194.67,194.76,194.54,194.61,4300.0,116.6862,116.7402,116.6083,116.6502,4300.0
2015-02-12 13:25:00,194.6,194.64,194.52,194.56,5600.0,116.6442,116.6682,116.5963,116.6203,5600.0
2015-02-12 13:30:00,194.56,194.65,194.49,194.63,7000.0,116.6203,116.6742,116.5783,116.6622,7000.0
2015-02-12 13:35:00,194.59,194.59,194.45,194.47,3800.0,116.6383,116.6383,116.5543,116.5663,3800.0
2015-02-12 13:40:00,194.46,194.53,194.43,194.49,3000.0,116.5603,116.6023,116.5423,116.5783,3000.0
2015-02-12 13:45:00,194.51,194.54,194.31,194.32,3400.0,116.5903,116.6083,116.4704,116.4764,3400.0
2015-02-12 13:50:00,194.29,194.35,194.17,194.25,4100.0,116.4584,116.4944,116.3865,116.4345,4100.0
2015-02-12 13:55:00,194.28,194.46,194.28,194.35,4500.0,116.4524,116.5603,116.4524,116.4944,4500.0
2015-02-12 14:00:00,194.34,194.39,194.26,194.34,4100.0,116.4884,116.5184,116.4404,116.4884,4100.0
2015-02-12 14:05:00,194.32,194.46,194.29,194.44,2900.0,116.4764,116.5603,116.4584,116.5483,2900.0
2015-02-12 14:10:00,194.44,194.44,194.29,194.31,3600.0,116.5483,116.5483,116.4584,116.4704,3600.0
2015-02-12 14:15:00,194.27,194.54,194.23,194.53,4200.0,116.4464,116.6083,116.4225,116.6023,4200.0
2015-02-12 14:20:00,194.53,194.57,194.48,194.49,3400.0,116.6023,116.6263,116.5723,116.5783,3400.0
2015-02-12 14:25:00,194.49,194.6,194.41,194.41,7300.0,116.5783,116.6442,116.5304,116.5304,7300.0
2015-02-12 14:30:00,194.37,194.55,194.35,194.49,10400.0,116.5064,116.6143,116.4944,116.5783,10400.0
2015-02-12 14:35:00,194.47,194.67,194.43,194.67,5600.0,116.5663,116.6862,116.5423,116.6862,5600.0
2015-02-12 14:40:00,194.65,194.88,194.64,194.87,5100.0,116.6742,116.8121,116.6682,116.8061,5100.0
2015-02-12 14:45:00,194.89,194.93,194.81,194.82,6700.0,116.8181,116.8421,116.7701,116.7761,6700.0
2015-02-12 14:50:00,194.84,194.86,194.74,194.83,6500.0,116.7881,116.8001,116.7282,116.7821,6500.0
2015-02-12 14:55:00,194.84,194.86,194.69,194.79,10900.0,116.7881,116.8001,116.6982,116.7581,10900.0
2015-02-12 15:00:00,194.82,194.91,194.72,194.72,9600.0,116.7761,116.8301,116.7162,116.7162,9600.0
2015-02-12 15:05:00,194.73,194.76,194.57,194.75,6600.0,116.7222,116.7402,116.6263,116.7342,6600.0
2015-02-12 15:10:00,194.73,194.83,194.7,194.83,4300.0,116.7222,116.7821,116.7042,116.7821,4300.0
2015-02-12 15:15:00,194.84,194.86,194.74,194.81,9600.0,116.7881,116.8001,116.7282,116.7701,9600.0
2015-02-12 15:20:00,194.82,194.87,194.71,194.71,9400.0,116.7761,116.8061,116.7102,116.7102,9400.0
2015-02-12 15:25:00,194.71,194.8,194.69,194.76,11100.0,116.7102,116.7641,116.6982,116.7402,11100.0
2015-02-12 15:30:00,194.79,194.82,194.67,194.8,13600.0,116.7581,116.7761,116.6862,116.7641,13600.0
2015-02-12 15:35:00,194.81,194.81,194.63,194.64,13400.0,116.7701,116.7701,116.6622,116.6682,13400.0
2015-02-12 15:40:00,194.61,194.67,194.58,194.59,22100.0,116.6502,116.6862,116.6323,116.6383,22100.0
2015-02-12 15:45:00,194.6,194.8,194.59,194.7,18600.0,116.6442,116.7641,116.6383,116.7042,18600.0
2015-02-12 15:50:00,194.72,194.78,194.69,194.71,28300.0,116.7162,116.7521,116.6982,116.7102,28300.0
2015-02-12 15:55:00,194.7,194.76,194.56,194.64,52100.0,116.7042,116.7402,116.6203,116.6682,52100.0
2015-02-13 09:30:00,193.85,194.28,193.28,193.97,12700.0,116.1947,116.4524,115.853,116.2666,12700.0
2015-02-13 09:35:00,193.79,193.85,192.99,192.99,3900.0,116.1587,116.1947,115.6792,115.6792,3900.0
2015-02-13 09:40:00,193.04,193.79,193.04,193.28,13500.0,115.7092,116.1587,115.7092,115.853,13500.0
2015-02-13 09:45:00,193.49,193.5,193.04,193.15,5600.0,115.9789,115.9849,115.7092,115.7751,5600.0
2015-02-13 09:50:00,193.13,193.37,193.06,193.32,10800.0,115.7631,115.907,115.7212,115.877,10800.0
2015-02-13 09:55:00,193.3,193.4,193.06,193.14,4300.0,115.865,115.925,115.7212,115.7691,4300.0
2015-02-13 10:00:00,193.05,193.11,192.49,192.49,8000.0,115.7152,115.7511,115.3795,115.3795,8000.0
2015-02-13 10:05:00,192.49,192.74,192.3,192.35,4700.0,115.3795,115.5294,115.2656,115.2956,4700.0
2015-02-13 10:10:00,192.36,192.36,191.8,192.13,6300.0,115.3016,115.3016,114.9659,115.1637,6300.0
2015-02-13 10:15:00,192.25,192.4,192.21,192.23,5500.0,115.2356,115.3256,115.2117,115.2237,5500.0
2015-02-13 10:20:00,192.17,192.55,192.17,192.52,7000.0,115.1877,115.4155,115.1877,115.3975,7000.0
2015-02-13 10:25:00,192.61,192.94,192.54,192.84,3800.0,115.4514,115.6492,115.4095,115.5893,3800.0
2015-02-13 10:30:00,192.75,192.88,192.57,192.64,11400.0,115.5353,115.6133,115.4275,115.4694,11400.0
2015-02-13 10:35:00,192.72,192.93,192.65,192.93,5400.0,115.5174,115.6432,115.4754,115.6432,5400.0
2015-02-13 10:40:00,192.93,192.93,192.57,192.68,7300.0,115.6432,115.6432,115.4275,115.4934,7300.0
2015-02-13 10:45:00,192.8,193.18,192.8,193.06,15800.0,115.5653,115.7931,115.5653,115.7212,15800.0
2015-02-13 10:50:00,193.08,193.17,192.99,192.99,8900.0,115.7332,115.7871,115.6792,115.6792,8900.0
2015-02-13 10:55:00,192.97,192.98,192.54,192.64,6300.0,115.6672,115.6732,115.4095,115.4694,6300.0
2015-02-13 11:00:00,192.64,193.28,192.64,193.22,5500.0,115.4694,115.853,115.4694,115.8171,5500.0
2015-02-13 11:05:00,193.2,193.66,193.2,193.55,11000.0,115.8051,116.0808,115.8051,116.0149,11000.0
2015-02-13 11:10:00,193.55,193.69,193.33,193.69,5600.0,116.0149,116.0988,115.883,116.0988,5600.0
2015-02-13 11:15:00,193.66,193.71,193.59,193.69,7500.0,116.0808,116.1108,116.0388,116.0988,7500.0
2015-02-13 11:20:00,193.66,193.99,193.66,193.94,6600.0,116.0808,116.2786,116.0808,116.2486,6600.0
2015-02-13 11:25:00,193.89,193.89,193.54,193.59,9200.0,116.2187,116.2187,116.0089,116.0388,9200.0
2015-02-13 11:30:00,193.6,193.6,193.33,193.34,13900.0,116.0448,116.0448,115.883,115.889,13900.0
2015-02-13 11:35:00,193.34,193.34,193.08,193.24,14300.0,115.889,115.889,115.7332,115.8291,14300.0
2015-02-13 11:40:00,193.24,193.27,193.0,193.0,2400.0,115.8291,115.847,115.6852,115.6852,2400.0
2015-02-13 11:45:00,193.0,193.0,192.76,192.98,3700.0,115.6852,115.6852,115.5413,115.6732,3700.0
2015-02-13 11:50:00,193.0,193.04,192.96,193.02,3100.0,115.6852,115.7092,115.6612,115.6972,3100.0
2015-02-13 11:55:00,193.02,193.11,192.92,192.97,5100.0,115.6972,115.7511,115.6372,115.6672,5100.0
2015-02-13 12:00:00,192.97,193.14,192.91,193.08,4200.0,115.6672,115.7691,115.6313,115.7332,4200.0
2015-02-13 12:05:00,193.07,193.07,192.84,192.91,5300.0,115.7272,115.7272,115.5893,115.6313,5300.0
2015-02-13 12:10:00,192.88,192.94,192.8,192.86,3500.0,115.6133,115.6492,115.5653,115.6013,3500.0
2015-02-13 12:15:00,192.93,193.01,192.8,192.89,3200.0,115.6432,115.6912,115.5653,115.6193,3200.0
2015-02-13 12:20:00,192.86,192.95,192.64,192.64,3700.0,115.6013,115.6552,115.4694,115.4694,3700.0
2015-02-13 12:25:00,192.51,192.58,192.3,192.57,9300.0,115.3915,115.4334,115.2656,115.4275,9300.0
2015-02-13 12:30:00,192.6,192.6,192.36,192.36,6700.0,115.4454,115.4454,115.3016,115.3016,6700.0
2015-02-13 12:35:00,192.33,192.58,192.3,192.52,8200.0,115.2836,115.4334,115.2656,115.3975,8200.0
2015-02-13 12:40:00,192.48,192.7,192.47,192.7,6200.0,115.3735,115.5054,115.3675,115.5054,6200.0
2015-02-13 12:45:00,192.73,192.78,192.49,192.58,3900.0,115.5234,115.5533,115.3795,115.4334,3900.0
2015-02-13 12:50:00,192.58,192.74,192.53,192.54,6500.0,115.4334,115.5294,115.4035,115.4095,6500.0
2015-02-13 12:55:00,192.57,192.74,192.42,192.51,9100.0,115.4275,115.5294,115.3375,115.3915,9100.0
2015-02-13 13:00:00,192.55,192.79,192.54,192.78,6200.0,115.4155,115.5593,115.4095,115.5533,6200.0
2015-02-13 13:05:00,192.81,192.81,192.55,192.73,5700.0,115.5713,115.5713,115.4155,115.5234,5700.0
2015-02-13 13:10:00,192.67,192.67,192.52,192.52,1900.0,115.4874,115.4874,115.3975,115.3975,1900.0
2015-02-13 13:15:00,192.54,192.57,192.39,192.44,7700.0,115.4095,115.4275,115.3196,115.3495,7700.0
2015-02-13 13:20:00,192.44,192.44,192.15,192.17,29000.0,115.3495,115.3495,115.1757,115.1877,29000.0
2015-02-13 13:25:00,192.16,192.52,192.16,192.47,17600.0,115.1817,115.3975,115.1817,115.3675,17600.0
2015-02-13 13:30:00,192.52,192.56,192.34,192.34,4200.0,115.3975,115.4215,115.2896,115.2896,4200.0
2015-02-13 13:35:00,192.35,192.61,192.35,192.57,4100.0,115.2956,115.4514,115.2956,115.4275,4100.0
2015-02-13 13:40:00,192.58,192.58,192.39,192.49,7500.0,115.4334,115.4334,115.3196,115.3795,7500.0
2015-02-13 13:45:00,192.44,192.61,192.37,192.43,10400.0,115.3495,115.4514,115.3076,115.3435,10400.0
2015-02-13 13:50:00,192.43,192.6,192.35,192.35,6000.0,115.3435,115.4454,115.2956,115.2956,6000.0
2015-02-13 13:55:00,192.28,192.42,192.26,192.41,4600.0,115.2536,115.3375,115.2416,115.3316,4600.0
2015-02-13 14:00:00,192.41,192.55,192.39,192.49,3200.0,115.3316,115.4155,115.3196,115.3795,3200.0
2015-02-13 14:05:00,192.49,192.59,192.42,192.44,4700.0,115.3795,115.4394,115.3375,115.3495,4700.0
2015-02-13 14:10:00,192.47,192.73,192.43,192.62,10000.0,115.3675,115.5234,115.3435,115.4574,10000.0
2015-02-13 14:15:00,192.66,192.7,192.56,192.56,3500.0,115.4814,115.5054,115.4215,115.4215,3500.0
2015-02-13 14:20:00,192.59,192.78,192.52,192.78,3200.0,115.4394,115.5533,115.3975,115.5533,3200.0
2015-02-13 14:25:00,192.8,192.88,192.74,192.79,2300.0,115.5653,115.6133,115.5294,115.5593,2300.0
2015-02-13 14:30:00,192.79,192.79,192.64,192.65,2700.0,115.5593,115.5593,115.4694,115.4754,2700.0
2015-02-13 14:35:00,192.62,192.62,192.39,192.4,5300.0,115.4574,115.4574,115.3196,115.3256,5300.0
2015-02-13 14:40:00,192.43,192.7,192.41,192.65,6600.0,115.3435,115.5054,115.3316,115.4754,6600.0
2015-02-13 14:45:00,192.66,192.73,192.65,192.73,2700.0,115.4814,115.5234,115.4754,115.5234,2700.0
2015-02-13 14:50:00,192.7,192.71,192.51,192.69,7700.0,115.5054,115.5114,115.3915,115.4994,7700.0
2015-02-13 14:55:00,192.7,192.73,192.62,192.62,3900.0,115.5054,115.5234,115.4574,115.4574,3900.0
2015-02-13 15:00:00,192.6,192.72,192.52,192.7,6300.0,115.4454,115.5174,115.3975,115.5054,6300.0
2015-02-13 15:05:00,192.76,192.85,192.74,192.76,5800.0,115.5413,115.5953,115.5294,115.5413,5800.0
2015-02-13 15:10:00,192.78,192.92,192.74,192.9,5900.0,115.5533,115.6372,115.5294,115.6253,5900.0
2015-02-13 15:15:00,192.87,192.87,192.74,192.76,12800.0,115.6073,115.6073,115.5294,115.5413,12800.0
2015-02-13 15:20:00,192.76,192.86,192.71,192.86,8300.0,115.5413,115.6013,115.5114,115.6013,8300.0
2015-02-13 15:25:00,192.87,192.95,192.79,192.93,6800.0,115.6073,115.6552,115.5593,115.6432,6800.0
2015-02-13 15:30:00,192.92,192.97,192.84,192.95,7200.0,115.6372,115.6672,115.5893,115.6552,7200.0
2015-02-13 15:35:00,192.96,193.27,192.96,193.15,6900.0,115.6612,115.847,115.6612,115.7751,6900.0
2015-02-13 15:40:00,193.15,193.28,193.14,193.21,11700.0,115.7751,115.853,115.7691,115.8111,11700.0
2015-02-13 15:45:00,193.23,193.35,193.21,193.34,15800.0,115.8231,115.895,115.8111,115.889,15800.0
2015-02-13 15:50:00,193.34,193.34,193.09,193.21,15300.0,115.889,115.889,115.7391,115.8111,15300.0
2015-02-13 15:55:00,193.24,193.35,192.92,193.01,47800.0,115.8291,115.895,115.6372,115.6912,47800.0
2015-02-17 09:30:00,192.93,193.46,192.45,192.92,26300.0,115.6432,115.9609,115.3555,115.6372,26300.0
2015-02-17 09:35:00,192.83,193.22,192.58,193.21,6400.0,115.5833,115.8171,115.4334,115.8111,6400.0
2015-02-17 09:40:00,193.29,194.23,193.29,193.98,5400.0,115.859,116.4225,115.859,116.2726,5400.0
2015-02-17 09:45:00,194.12,194.44,193.6,194.35,18500.0,116.3565,116.5483,116.0448,116.4944,18500.0
2015-02-17 09:50:00,194.49,195.07,194.13,194.13,10900.0,116.5783,116.926,116.3625,116.3625,10900.0
2015-02-17 09:55:00,194.12,194.47,194.07,194.39,2500.0,116.3565,116.5663,116.3266,116.5184,2500.0
2015-02-17 10:00:00,194.47,194.77,194.08,194.08,5000.0,116.5663,116.7461,116.3326,116.3326,5000.0
2015-02-17 10:05:00,194.17,194.74,194.17,194.74,25700.0,116.3865,116.7282,116.3865,116.7282,25700.0
2015-02-17 10:10:00,194.76,194.98,194.5,194.98,14200.0,116.7402,116.872,116.5843,116.872,14200.0
2015-02-17 10:15:00,194.96,195.49,194.91,195.22,8300.0,116.86,117.1777,116.8301,117.0159,8300.0
2015-02-17 10:20:00,195.21,195.34,195.05,195.23,17600.0,117.0099,117.0878,116.914,117.0219,17600.0
2015-02-17 10:25:00,195.28,195.65,195.22,195.52,14000.0,117.0518,117.2736,117.0159,117.1957,14000.0
2015-02-17 10:30:00,195.53,195.53,194.93,194.93,6800.0,117.2017,117.2017,116.8421,116.8421,6800.0
2015-02-17 10:35:00,195.02,195.34,194.99,195.19,5300.0,116.896,117.0878,116.878,116.9979,5300.0
2015-02-17 10:40:00,195.26,195.57,195.16,195.26,5900.0,117.0399,117.2257,116.9799,117.0399,5900.0
2015-02-17 10:45:00,195.35,195.41,194.83,194.83,3900.0,117.0938,117.1298,116.7821,116.7821,3900.0
2015-02-17 10:50:00,194.92,194.92,194.32,194.57,5300.0,116.8361,116.8361,116.4764,116.6263,5300.0
2015-02-17 10:55:00,194.42,194.5,193.9,193.98,26600.0,116.5364,116.5843,116.2247,116.2726,26600.0
2015-02-17 11:00:00,193.95,194.3,193.93,194.13,10400.0,116.2546,116.4644,116.2426,116.3625,10400.0
2015-02-17 11:05:00,194.12,194.57,194.04,194.45,9100.0,116.3565,116.6263,116.3086,116.5543,9100.0
2015-02-17 11:10:00,194.45,194.55,194.26,194.3,5900.0,116.5543,116.6143,116.4404,116.4644,5900.0
2015-02-17 11:15:00,194.44,194.44,194.13,194.2,4000.0,116.5483,116.5483,116.3625,116.4045,4000.0
2015-02-17 11:20:00,194.23,194.36,194.2,194.36,4100.0,116.4225,116.5004,116.4045,116.5004,4100.0
2015-02-17 11:25:00,194.34,194.55,194.28,194.4,12300.0,116.4884,116.6143,116.4524,116.5244,12300.0
2015-02-17 11:30:00,194.36,194.36,193.99,194.07,7800.0,116.5004,116.5004,116.2786,116.3266,7800.0
2015-02-17 11:35:00,194.04,194.05,193.74,193.9,4100.0,116.3086,116.3146,116.1288,116.2247,4100.0
2015-02-17 11:40:00,193.92,193.92,193.4,193.58,4600.0,116.2367,116.2367,115.925,116.0329,4600.0
2015-02-17 11:45:00,193.63,193.8,193.57,193.64,2900.0,116.0628,116.1647,116.0269,116.0688,2900.0
2015-02-17 11:50:00,193.74,193.74,193.53,193.73,1700.0,116.1288,116.1288,116.0029,116.1228,1700.0
2015-02-17 11:55:00,193.71,194.02,193.69,193.69,3800.0,116.1108,116.2966,116.0988,116.0988,3800.0
2015-02-17 12:00:00,193.71,193.92,193.55,193.55,3100.0,116.1108,116.2367,116.0149,116.0149,3100.0
2015-02-17 12:05:00,193.51,193.89,193.48,193.89,3400.0,115.9909,116.2187,115.9729,116.2187,3400.0
2015-02-17 12:10:00,193.97,193.97,193.62,193.79,4900.0,116.2666,116.2666,116.0568,116.1587,4900.0
2015-02-17 12:15:00,193.64,193.87,193.64,193.76,1800.0,116.0688,116.2067,116.0688,116.1407,1800.0
2015-02-17 12:20:00,193.78,193.9,193.62,193.9,1200.0,116.1527,116.2247,116.0568,116.2247,1200.0
2015-02-17 12:25:00,193.9,194.08,193.84,194.08,3700.0,116.2247,116.3326,116.1887,116.3326,3700.0
2015-02-17 12:30:00,194.03,194.28,194.0,194.01,3800.0,116.3026,116.4524,116.2846,116.2906,3800.0
2015-02-17 12:35:00,194.0,194.03,193.9,193.96,1800.0,116.2846,116.3026,116.2247,116.2606,1800.0
2015-02-17 12:40:00,193.91,194.11,193.84,194.11,2400.0,116.2307,116.3505,116.1887,116.3505,2400.0
2015-02-17 12:45:00,194.18,194.36,194.08,194.18,2800.0,116.3925,116.5004,116.3326,116.3925,2800.0
2015-02-17 12:50:00,194.21,194.28,194.12,194.25,1500.0,116.4105,116.4524,116.3565,116.4345,1500.0
2015-02-17 12:55:00,194.25,194.38,194.2,194.29,1900.0,116.4345,116.5124,116.4045,116.4584,1900.0
2015-02-17 13:00:00,194.27,194.38,194.21,194.32,2700.0,116.4464,116.5124,116.4105,116.4764,2700.0
2015-02-17 13:05:00,194.31,194.34,194.11,194.17,1400.0,116.4704,116.4884,116.3505,116.3865,1400.0
2015-02-17 13:10:00,194.07,194.2,193.97,194.1,3500.0,116.3266,116.4045,116.2666,116.3445,3500.0
2015-02-17 13:15:00,194.13,194.14,193.84,193.85,4100.0,116.3625,116.3685,116.1887,116.1947,4100.0
2015-02-17 13:20:00,193.76,193.77,193.49,193.5,4800.0,116.1407,116.1467,115.9789,115.9849,4800.0
2015-02-17 13:25:00,193.55,193.58,193.43,193.47,2200.0,116.0149,116.0329,115.9429,115.9669,2200.0
2015-02-17 13:30:00,193.48,193.59,193.38,193.43,13000.0,115.9729,116.0388,115.913,115.9429,13000.0
2015-02-17 13:35:00,193.42,193.58,193.34,193.54,3000.0,115.9369,116.0329,115.889,116.0089,3000.0
2015-02-17 13:40:00,193.49,193.55,193.27,193.35,6300.0,115.9789,116.0149,115.847,115.895,6300.0
2015-02-17 13:45:00,193.41,193.54,193.35,193.46,9500.0,115.931,116.0089,115.895,115.9609,9500.0
2015-02-17 13:50:00,193.49,193.61,193.4,193.45,17000.0,115.9789,116.0508,115.925,115.9549,17000.0
2015-02-17 13:55:00,193.47,193.56,193.32,193.56,4500.0,115.9669,116.0209,115.877,116.0209,4500.0
2015-02-17 14:00:00,193.6,193.6,193.33,193.41,4200.0,116.0448,116.0448,115.883,115.931,4200.0
2015-02-17 14:05:00,193.41,193.52,193.35,193.5,5600.0,115.931,115.9969,115.895,115.9849,5600.0
2015-02-17 14:10:00,193.5,193.51,193.34,193.34,3900.0,115.9849,115.9909,115.889,115.889,3900.0
2015-02-17 14:15:00,193.31,193.44,193.3,193.33,3100.0,115.871,115.9489,115.865,115.883,3100.0
2015-02-17 14:20:00,193.36,193.4,193.24,193.29,4200.0,115.901,115.925,115.8291,115.859,4200.0
2015-02-17 14:25:00,193.28,193.34,193.06,193.15,3400.0,115.853,115.889,115.7212,115.7751,3400.0
2015-02-17 14:30:00,193.18,193.21,193.02,193.17,4900.0,115.7931,115.8111,115.6972,115.7871,4900.0
2015-02-17 14:35:00,193.19,193.2,193.05,193.07,4400.0,115.7991,115.8051,115.7152,115.7272,4400.0
2015-02-17 14:40:00,193.1,193.13,193.01,193.01,12600.0,115.7451,115.7631,115.6912,115.6912,12600.0
2015-02-17 14:45:00,193.02,193.03,192.93,193.03,3600.0,115.6972,115.7032,115.6432,115.7032,3600.0
2015-02-17 14:50:00,192.96,192.99,192.57,192.57,4100.0,115.6612,115.6792,115.4275,115.4275,4100.0
2015-02-17 14:55:00,192.61,192.61,192.3,192.51,6000.0,115.4514,115.4514,115.2656,115.3915,6000.0
2015-02-17 15:00:00,192.52,192.67,192.5,192.6,6600.0,115.3975,115.4874,115.3855,115.4454,6600.0
2015-02-17 15:05:00,192.59,192.75,192.53,192.73,6400.0,115.4394,115.5353,115.4035,115.5234,6400.0
2015-02-17 15:10:00,192.68,192.76,192.6,192.68,4800.0,115.4934,115.5413,115.4454,115.4934,4800.0
2015-02-17 15:15:00,192.67,192.85,192.55,192.55,5400.0,115.4874,115.5953,115.4155,115.4155,5400.0
2015-02-17 15:20:00,192.57,192.64,192.47,192.53,6100.0,115.4275,115.4694,115.3675,115.4035,6100.0
2015-02-17 15:25:00,192.52,192.54,192.31,192.38,6500.0,115.3975,115.4095,115.2716,115.3136,6500.0
2015-02-17 15:30:00,192.36,192.51,192.3,192.34,6800.0,115.3016,115.3915,115.2656,115.2896,6800.0
2015-02-17 15:35:00,192.34,192.5,192.31,192.34,8200.0,115.2896,115.3855,115.2716,115.2896,8200.0
2015-02-17 15:40:00,192.37,192.47,192.28,192.44,8100.0,115.3076,115.3675,115.2536,115.3495,8100.0
2015-02-17 15:45:00,192.43,192.83,192.27,192.83,28100.0,115.3435,115.5833,115.2476,115.5833,28100.0
2015-02-17 15:50:00,192.78,192.85,192.62,192.81,22600.0,115.5533,115.5953,115.4574,115.5713,22600.0
2015-02-17 15:55:00,192.8,192.93,192.51,192.73,76500.0,115.5653,115.6432,115.3915,115.5234,76500.0
2015-02-18 09:30:00,192.88,193.26,192.78,192.87,14600.0,115.6133,115.841,115.5533,115.6073,14600.0
2015-02-18 09:35:00,192.91,193.0,191.75,191.77,11400.0,115.6313,115.6852,114.9359,114.9479,11400.0
2015-02-18 09:40:00,191.78,191.91,191.1,191.34,9200.0,114.9539,115.0318,114.5463,114.6902,9200.0
2015-02-18 09:45:00,191.29,191.66,191.16,191.49,13800.0,114.6602,114.882,114.5823,114.7801,13800.0
2015-02-18 09:50:00,191.53,191.79,191.32,191.33,11800.0,114.8041,114.9599,114.6782,114.6842,11800.0
2015-02-18 09:55:00,191.32,191.46,191.19,191.31,11400.0,114.6782,114.7621,114.6003,114.6722,11400.0
2015-02-18 10:00:00,191.26,191.34,190.77,191.15,12300.0,114.6422,114.6902,114.3485,114.5763,12300.0
2015-02-18 10:05:00,191.38,191.87,191.36,191.86,15900.0,114.7142,115.0079,114.7022,115.0019,15900.0
2015-02-18 10:10:00,191.75,191.75,191.35,191.52,3000.0,114.9359,114.9359,114.6962,114.7981,3000.0
2015-02-18 10:15:00,191.68,191.68,191.38,191.38,5600.0,114.894,114.894,114.7142,114.7142,5600.0
2015-02-18 10:20:00,191.41,191.61,191.29,191.36,4200.0,114.7321,114.852,114.6602,114.7022,4200.0
2015-02-18 10:25:00,191.35,191.59,191.11,191.57,9000.0,114.6962,114.84,114.5523,114.828,9000.0
2015-02-18 10:30:00,191.5,191.62,191.2,191.32,4300.0,114.7861,114.858,114.6063,114.6782,4300.0
2015-02-18 10:35:00,191.38,191.38,191.16,191.23,6800.0,114.7142,114.7142,114.5823,114.6243,6800.0
2015-02-18 10:40:00,191.21,191.36,191.14,191.36,2700.0,114.6123,114.7022,114.5703,114.7022,2700.0
2015-02-18 10:45:00,191.36,191.39,191.07,191.31,7600.0,114.7022,114.7202,114.5283,114.6722,7600.0
2015-02-18 10:50:00,191.34,191.37,191.04,191.14,5800.0,114.6902,114.7082,114.5104,114.5703,5800.0
2015-02-18 10:55:00,191.17,191.29,191.08,191.08,4300.0,114.5883,114.6602,114.5343,114.5343,4300.0
2015-02-18 11:00:00,191.02,191.04,190.82,190.88,8100.0,114.4984,114.5104,114.3785,114.4145,8100.0
2015-02-18 11:05:00,190.88,191.13,190.8,191.1,9300.0,114.4145,114.5643,114.3665,114.5463,9300.0
2015-02-18 11:10:00,191.13,191.2,191.0,191.15,7400.0,114.5643,114.6063,114.4864,114.5763,7400.0
2015-02-18 11:15:00,191.18,191.38,191.15,191.3,5400.0,114.5943,114.7142,114.5763,114.6662,5400.0
2015-02-18 11:20:00,191.35,191.49,191.2,191.2,8300.0,114.6962,114.7801,114.6063,114.6063,8300.0
2015-02-18 11:25:00,191.22,191.34,191.17,191.3,3100.0,114.6183,114.6902,114.5883,114.6662,3100.0
2015-02-18 11:30:00,191.29,191.38,191.16,191.38,5100.0,114.6602,114.7142,114.5823,114.7142,5100.0
2015-02-18 11:35:00,191.4,191.7,191.34,191.7,8200.0,114.7262,114.906,114.6902,114.906,8200.0
2015-02-18 11:40:00,191.79,192.03,191.77,191.77,6900.0,114.9599,115.1038,114.9479,114.9479,6900.0
2015-02-18 11:45:00,191.8,192.2,191.8,192.2,6800.0,114.9659,115.2057,114.9659,115.2057,6800.0
2015-02-18 11:50:00,192.27,192.58,192.27,192.58,6500.0,115.2476,115.4334,115.2476,115.4334,6500.0
2015-02-18 11:55:00,192.57,192.57,192.25,192.26,7800.0,115.4275,115.4275,115.2356,115.2416,7800.0
2015-02-18 12:00:00,192.31,192.67,192.3,192.65,8200.0,115.2716,115.4874,115.2656,115.4754,8200.0
2015-02-18 12:05:00,192.69,192.69,192.5,192.65,5200.0,115.4994,115.4994,115.3855,115.4754,5200.0
2015-02-18 12:10:00,192.69,192.84,192.61,192.68,13000.0,115.4994,115.5893,115.4514,115.4934,13000.0
2015-02-18 12:15:00,192.69,192.97,192.67,192.87,11700.0,115.4994,115.6672,115.4874,115.6073,11700.0
2015-02-18 12:20:00,192.85,192.89,192.54,192.61,7100.0,115.5953,115.6193,115.4095,115.4514,7100.0
2015-02-18 12:25:00,192.58,193.06,192.58,192.92,7400.0,115.4334,115.7212,115.4334,115.6372,7400.0
2015-02-18 12:30:00,192.91,192.97,192.63,192.64,4500.0,115.6313,115.6672,115.4634,115.4694,4500.0
2015-02-18 12:35:00,192.62,192.66,192.47,192.49,4100.0,115.4574,115.4814,115.3675,115.3795,4100.0
2015-02-18 12:40:00,192.48,192.61,192.38,192.5,3500.0,115.3735,115.4514,115.3136,115.3855,3500.0
2015-02-18 12:45:00,192.62,192.94,192.59,192.65,6900.0,115.4574,115.6492,115.4394,115.4754,6900.0
2015-02-18 12:50:00,192.58,192.59,192.33,192.33,7800.0,115.4334,115.4394,115.2836,115.2836,7800.0
2015-02-18 12:55:00,192.35,192.42,192.18,192.42,7200.0,115.2956,115.3375,115.1937,115.3375,7200.0
2015-02-18 13:00:00,192.4,192.56,192.31,192.56,10800.0,115.3256,115.4215,115.2716,115.4215,10800.0
2015-02-18 13:05:00,192.57,192.58,192.38,192.39,7100.0,115.4275,115.4334,115.3136,115.3196,7100.0
2015-02-18 13:10:00,192.44,192.49,192.29,192.31,11700.0,115.3495,115.3795,115.2596,115.2716,11700.0
2015-02-18 13:15:00,192.33,192.36,192.16,192.29,5200.0,115.2836,115.3016,115.1817,115.2596,5200.0
2015-02-18 13:20:00,192.29,192.31,192.13,192.27,8700.0,115.2596,115.2716,115.1637,115.2476,8700.0
2015-02-18 13:25:00,192.26,192.48,192.25,192.27,5400.0,115.2416,115.3735,115.2356,115.2476,5400.0
2015-02-18 13:30:00,192.29,192.31,192.1,192.14,4500.0,115.2596,115.2716,115.1457,115.1697,4500.0
2015-02-18 13:35:00,192.11,192.27,192.11,192.15,4000.0,115.1517,115.2476,115.1517,115.1757,4000.0
2015-02-18 13:40:00,192.21,192.27,192.03,192.06,3500.0,115.2117,115.2476,115.1038,115.1218,3500.0
2015-02-18 13:45:00,192.0,192.09,191.87,191.87,3500.0,115.0858,115.1397,115.0079,115.0079,3500.0
2015-02-18 13:50:00,191.89,192.26,191.89,192.08,7100.0,115.0199,115.2416,115.0199,115.1337,7100.0
2015-02-18 13:55:00,192.12,192.27,192.09,192.25,7600.0,115.1577,115.2476,115.1397,115.2356,7600.0
2015-02-18 14:00:00,192.26,193.63,192.25,193.49,16700.0,115.2416,116.0628,115.2356,115.9789,16700.0
2015-02-18 14:05:00,193.49,193.49,193.01,193.45,27900.0,115.9789,115.9789,115.6912,115.9549,27900.0
2015-02-18 14:10:00,193.42,193.89,193.03,193.45,20700.0,115.9369,116.2187,115.7032,115.9549,20700.0
2015-02-18 14:15:00,193.45,193.8,193.45,193.57,8000.0,115.9549,116.1647,115.9549,116.0269,8000.0
2015-02-18 14:20:00,193.6,193.85,193.33,193.85,6600.0,116.0448,116.1947,115.883,116.1947,6600.0
2015-02-18 14:25:00,193.77,193.84,193.41,193.6,7700.0,116.1467,116.1887,115.931,116.0448,7700.0
2015-02-18 14:30:00,193.65,194.25,193.46,194.05,11900.0,116.0748,116.4345,115.9609,116.3146,11900.0
2015-02-18 14:35:00,194.07,194.07,193.69,194.02,5900.0,116.3266,116.3266,116.0988,116.2966,5900.0
2015-02-18 14:40:00,194.05,194.29,194.0,194.11,8700.0,116.3146,116.4584,116.2846,116.3505,8700.0
2015-02-18 14:45:00,194.15,194.37,194.12,194.33,4600.0,116.3745,116.5064,116.3565,116.4824,4600.0
2015-02-18 14:50:00,194.17,194.2,193.96,193.96,3200.0,116.3865,116.4045,116.2606,116.2606,3200.0
2015-02-18 14:55:00,193.97,194.03,193.83,193.87,4100.0,116.2666,116.3026,116.1827,116.2067,4100.0
2015-02-18 15:00:00,193.87,194.05,193.81,193.99,9400.0,116.2067,116.3146,116.1707,116.2786,9400.0
2015-02-18 15:05:00,193.95,194.27,193.95,194.14,10400.0,116.2546,116.4464,116.2546,116.3685,10400.0
2015-02-18 15:10:00,194.12,194.24,194.0,194.21,7100.0,116.3565,116.4285,116.2846,116.4105,7100.0
2015-02-18 15:15:00,194.23,194.38,194.13,194.32,4800.0,116.4225,116.5124,116.3625,116.4764,4800.0
2015-02-18 15:20:00,194.28,194.4,194.24,194.3,4000.0,116.4524,116.5244,116.4285,116.4644,4000.0
2015-02-18 15:25:00,194.24,194.49,194.21,194.49,7600.0,116.4285,116.5783,116.4105,116.5783,7600.0
2015-02-18 15:30:00,194.47,194.6,194.35,194.48,9100.0,116.5663,116.6442,116.4944,116.5723,9100.0
2015-02-18 15:35:00,194.48,194.5,194.29,194.29,12500.0,116.5723,116.5843,116.4584,116.4584,12500.0
2015-02-18 15:40:00,194.3,194.51,194.1,194.14,9300.0,116.4644,116.5903,116.3445,116.3685,9300.0
2015-02-18 15:45:00,194.14,194.42,194.12,194.29,14700.0,116.3685,116.5364,116.3565,116.4584,14700.0
2015-02-18 15:50:00,194.27,194.34,194.21,194.31,10500.0,116.4464,116.4884,116.4105,116.4704,10500.0
2015-02-18 15:55:00,194.33,194.42,194.13,194.27,34000.0,116.4824,116.5364,116.3625,116.4464,34000.0
2015-02-19 09:30:00,193.31,193.57,192.74,192.98,11500.0,115.871,116.0269,115.5294,115.6732,11500.0
2015-02-19 09:35:00,192.96,193.35,192.14,192.35,7300.0,115.6612,115.895,115.1697,115.2956,7300.0
2015-02-19 09:40:00,192.08,192.81,191.83,192.81,11500.0,115.1337,115.5713,114.9839,115.5713,11500.0
2015-02-19 09:45:00,192.75,193.2,192.53,193.09,7200.0,115.5353,115.8051,115.4035,115.7391,7200.0
2015-02-19 09:50:00,193.36,193.47,193.01,193.12,11600.0,115.901,115.9669,115.6912,115.7571,11600.0
2015-02-19 09:55:00,193.19,193.77,193.15,193.42,24600.0,115.7991,116.1467,115.7751,115.9369,24600.0
2015-02-19 10:00:00,193.44,193.49,193.04,193.05,10500.0,115.9489,115.9789,115.7092,115.7152,10500.0
2015-02-19 10:05:00,193.15,193.32,192.6,192.6,6700.0,115.7751,115.877,115.4454,115.4454,6700.0
2015-02-19 10:10:00,192.59,193.01,192.57,192.81,11000.0,115.4394,115.6912,115.4275,115.5713,11000.0
2015-02-19 10:15:00,192.8,192.89,192.48,192.48,5200.0,115.5653,115.6193,115.3735,115.3735,5200.0
2015-02-19 10:20:00,192.46,192.61,192.38,192.51,11900.0,115.3615,115.4514,115.3136,115.3915,11900.0
2015-02-19 10:25:00,192.45,192.52,192.36,192.49,15900.0,115.3555,115.3975,115.3016,115.3795,15900.0
2015-02-19 10:30:00,192.53,192.62,192.33,192.49,9600.0,115.4035,115.4574,115.2836,115.3795,9600.0
2015-02-19 10:35:00,192.58,192.7,192.41,192.51,7300.0,115.4334,115.5054,115.3316,115.3915,7300.0
2015-02-19 10:40:00,192.54,192.63,192.27,192.32,7500.0,115.4095,115.4634,115.2476,115.2776,7500.0
2015-02-19 10:45:00,192.32,192.51,192.27,192.31,5200.0,115.2776,115.3915,115.2476,115.2716,5200.0
2015-02-19 10:50:00,192.27,192.45,191.83,191.87,8100.0,115.2476,115.3555,114.9839,115.0079,8100.0
2015-02-19 10:55:00,191.9,192.48,191.84,192.48,6500.0,115.0259,115.3735,114.9899,115.3735,6500.0
2015-02-19 11:00:00,192.42,192.44,191.79,191.91,13900.0,115.3375,115.3495,114.9599,115.0318,13900.0
2015-02-19 11:05:00,191.91,191.91,191.57,191.63,10600.0,115.0318,115.0318,114.828,114.864,10600.0
2015-02-19 11:10:00,191.62,191.62,191.35,191.35,4800.0,114.858,114.858,114.6962,114.6962,4800.0
2015-02-19 11:15:00,191.43,191.81,191.4,191.63,8800.0,114.7441,114.9719,114.7262,114.864,8800.0
2015-02-19 11:20:00,191.69,191.87,191.6,191.6,4300.0,114.9,115.0079,114.846,114.846,4300.0
2015-02-19 11:25:00,191.57,191.69,191.39,191.39,5800.0,114.828,114.9,114.7202,114.7202,5800.0
2015-02-19 11:30:00,191.33,191.33,191.0,191.09,25500.0,114.6842,114.6842,114.4864,114.5403,25500.0
2015-02-19 11:35:00,191.05,191.19,191.0,191.03,16100.0,114.5164,114.6003,114.4864,114.5044,16100.0
2015-02-19 11:40:00,191.05,191.17,190.89,190.89,10400.0,114.5164,114.5883,114.4205,114.4205,10400.0
2015-02-19 11:45:00,190.88,190.88,190.57,190.58,8000.0,114.4145,114.4145,114.2286,114.2346,8000.0
2015-02-19 11:50:00,190.53,190.79,190.52,190.73,12400.0,114.2047,114.3605,114.1987,114.3245,12400.0
2015-02-19 11:55:00,190.68,191.17,190.64,191.17,12500.0,114.2946,114.5883,114.2706,114.5883,12500.0
2015-02-19 12:00:00,191.19,191.41,191.19,191.37,3700.0,114.6003,114.7321,114.6003,114.7082,3700.0
2015-02-19 12:05:00,191.39,191.43,190.97,191.02,3100.0,114.7202,114.7441,114.4684,114.4984,3100.0
2015-02-19 12:10:00,190.96,190.96,190.58,190.61,3900.0,114.4624,114.4624,114.2346,114.2526,3900.0
2015-02-19 12:15:00,190.62,190.8,190.44,190.8,9200.0,114.2586,114.3665,114.1507,114.3665,9200.0
2015-02-19 12:20:00,190.87,190.87,190.59,190.59,4300.0,114.4085,114.4085,114.2406,114.2406,4300.0
2015-02-19 12:25:00,190.59,190.67,190.54,190.56,2400.0,114.2406,114.2886,114.2107,114.2227,2400.0
2015-02-19 12:30:00,190.58,190.61,190.36,190.41,5000.0,114.2346,114.2526,114.1028,114.1327,5000.0
2015-02-19 12:35:00,190.38,190.4,190.17,190.37,10400.0,114.1148,114.1267,113.9889,114.1088,10400.0
2015-02-19 12:40:00,190.37,190.53,190.2,190.2,11300.0,114.1088,114.2047,114.0069,114.0069,11300.0
2015-02-19 12:45:00,190.24,190.25,189.93,189.93,7200.0,114.0308,114.0368,113.845,113.845,7200.0
2015-02-19 12:50:00,189.94,190.04,189.87,189.95,6400.0,113.851,113.911,113.8091,113.857,6400.0
2015-02-19 12:55:00,189.96,190.18,189.88,190.18,5400.0,113.863,113.9949,113.8151,113.9949,5400.0
2015-02-19 13:00:00,190.19,190.19,189.87,190.06,6400.0,114.0009,114.0009,113.8091,113.9229,6400.0
2015-02-19 13:05:00,190.04,190.12,189.9,190.01,4500.0,113.911,113.9589,113.827,113.893,4500.0
2015-02-19 13:10:00,190.04,190.18,189.71,189.74,9500.0,113.911,113.9949,113.7132,113.7311,9500.0
2015-02-19 13:15:00,189.78,189.98,189.68,189.8,4300.0,113.7551,113.875,113.6952,113.7671,4300.0
2015-02-19 13:20:00,189.91,190.09,189.78,189.78,4500.0,113.833,113.9409,113.7551,113.7551,4500.0
2015-02-19 13:25:00,189.75,189.88,189.61,189.64,6300.0,113.7371,113.8151,113.6532,113.6712,6300.0
2015-02-19 13:30:00,189.6,190.04,189.53,189.95,12300.0,113.6472,113.911,113.6053,113.857,12300.0
2015-02-19 13:35:00,190.0,190.02,189.88,189.99,4300.0,113.887,113.899,113.8151,113.881,4300.0
2015-02-19 13:40:00,190.0,190.0,189.77,189.83,5100.0,113.887,113.887,113.7491,113.7851,5100.0
2015-02-19 13:45:00,189.87,189.92,189.85,189.88,3500.0,113.8091,113.839,113.7971,113.8151,3500.0
2015-02-19 13:50:00,189.86,190.14,189.86,190.14,8800.0,113.8031,113.9709,113.8031,113.9709,8800.0
2015-02-19 13:55:00,190.14,190.16,190.08,190.16,8700.0,113.9709,113.9829,113.9349,113.9829,8700.0
2015-02-19 14:00:00,190.18,190.18,189.81,189.81,4100.0,113.9949,113.9949,113.7731,113.7731,4100.0
2015-02-19 14:05:00,189.81,190.02,189.81,190.0,5100.0,113.7731,113.899,113.7731,113.887,5100.0
2015-02-19 14:10:00,190.02,190.25,189.99,190.04,5100.0,113.899,114.0368,113.881,113.911,5100.0
2015-02-19 14:15:00,190.03,190.03,189.89,190.02,4100.0,113.905,113.905,113.821,113.899,4100.0
2015-02-19 14:20:00,190.06,190.07,189.89,189.9,1800.0,113.9229,113.9289,113.821,113.827,1800.0
2015-02-19 14:25:00,189.89,190.1,189.88,190.04,6100.0,113.821,113.9469,113.8151,113.911,6100.0
2015-02-19 14:30:00,190.12,190.28,190.12,190.14,3000.0,113.9589,114.0548,113.9589,113.9709,3000.0
2015-02-19 14:35:00,190.09,190.13,189.88,189.94,4000.0,113.9409,113.9649,113.8151,113.851,4000.0
2015-02-19 14:40:00,189.94,189.97,189.77,189.9,11600.0,113.851,113.869,113.7491,113.827,11600.0
2015-02-19 14:45:00,189.9,189.93,189.68,189.68,4100.0,113.827,113.845,113.6952,113.6952,4100.0
2015-02-19 14:50:00,189.76,189.9,189.75,189.84,4800.0,113.7431,113.827,113.7371,113.7911,4800.0
2015-02-19 14:55:00,189.91,190.07,189.89,190.07,19600.0,113.833,113.9289,113.821,113.9289,19600.0
2015-02-19 15:00:00,190.11,190.29,190.11,190.24,6900.0,113.9529,114.0608,113.9529,114.0308,6900.0
2015-02-19 15:05:00,190.26,190.35,189.97,190.01,12700.0,114.0428,114.0968,113.869,113.893,12700.0
2015-02-19 15:10:00,190.01,190.2,189.97,189.98,6100.0,113.893,114.0069,113.869,113.875,6100.0
2015-02-19 15:15:00,190.04,190.04,189.77,189.8,15400.0,113.911,113.911,113.7491,113.7671,15400.0
2015-02-19 15:20:00,189.79,189.97,189.77,189.77,10600.0,113.7611,113.869,113.7491,113.7491,10600.0
2015-02-19 15:25:00,189.81,189.95,189.74,189.81,9300.0,113.7731,113.857,113.7311,113.7731,9300.0
2015-02-19 15:30:00,189.83,189.91,189.67,189.82,11500.0,113.7851,113.833,113.6892,113.7791,11500.0
2015-02-19 15:35:00,189.82,189.85,189.51,189.57,20000.0,113.7791,113.7971,113.5933,113.6292,20000.0
2015-02-19 15:40:00,189.61,189.69,189.35,189.57,17300.0,113.6532,113.7012,113.4974,113.6292,17300.0
2015-02-19 15:45:00,189.59,189.8,189.58,189.76,25600.0,113.6412,113.7671,113.6352,113.7431,25600.0
2015-02-19 15:50:00,189.75,189.84,189.69,189.74,23600.0,113.7371,113.7911,113.7012,113.7311,23600.0
2015-02-19 15:55:00,189.77,189.86,189.61,189.75,74700.0,113.7491,113.8031,113.6532,113.7371,74700.0
2015-02-20 09:30:00,189.33,189.8,189.2,189.55,99600.0,113.4854,113.7671,113.4075,113.6173,99600.0
2015-02-20 09:35:00,189.53,189.87,189.4,189.45,19700.0,113.6053,113.8091,113.5273,113.5573,19700.0
2015-02-20 09:40:00,189.46,189.99,189.45,189.88,2700.0,113.5633,113.881,113.5573,113.8151,2700.0
2015-02-20 09:45:00,189.93,190.26,189.9,190.08,46800.0,113.845,114.0428,113.827,113.9349,46800.0
2015-02-20 09:50:00,190.08,190.84,190.05,190.5,20200.0,113.9349,114.3905,113.917,114.1867,20200.0
2015-02-20 09:55:00,190.5,190.5,190.2,190.21,11700.0,114.1867,114.1867,114.0069,114.0129,11700.0
2015-02-20 10:00:00,190.35,190.5,190.09,190.43,6900.0,114.0968,114.1867,113.9409,114.1447,6900.0
2015-02-20 10:05:00,190.42,190.5,190.25,190.34,10700.0,114.1387,114.1867,114.0368,114.0908,10700.0
2015-02-20 10:10:00,190.36,190.6,190.02,190.58,6200.0,114.1028,114.2466,113.899,114.2346,6200.0
2015-02-20 10:15:00,190.68,190.88,190.48,190.88,3500.0,114.2946,114.4145,114.1747,114.4145,3500.0
2015-02-20 10:20:00,190.77,191.26,190.62,191.25,7900.0,114.3485,114.6422,114.2586,114.6362,7900.0
2015-02-20 10:25:00,191.26,191.41,190.99,190.99,8200.0,114.6422,114.7321,114.4804,114.4804,8200.0
2015-02-20 10:30:00,190.99,191.29,190.89,191.28,3000.0,114.4804,114.6602,114.4205,114.6542,3000.0
2015-02-20 10:35:00,191.33,191.82,191.33,191.82,8200.0,114.6842,114.9779,114.6842,114.9779,8200.0
2015-02-20 10:40:00,191.78,191.8,191.46,191.52,4300.0,114.9539,114.9659,114.7621,114.7981,4300.0
2015-02-20 10:45:00,191.54,192.01,191.54,192.01,5400.0,114.8101,115.0918,114.8101,115.0918,5400.0
2015-02-20 10:50:00,192.06,192.14,191.72,192.07,4400.0,115.1218,115.1697,114.918,115.1278,4400.0
2015-02-20 10:55:00,192.06,192.12,191.96,192.12,5200.0,115.1218,115.1577,115.0618,115.1577,5200.0
2015-02-20 11:00:00,192.09,192.2,191.83,191.97,5800.0,115.1397,115.2057,114.9839,115.0678,5800.0
2015-02-20 11:05:00,191.91,191.91,191.35,191.35,3000.0,115.0318,115.0318,114.6962,114.6962,3000.0
2015-02-20 11:10:00,191.32,191.46,191.28,191.41,2400.0,114.6782,114.7621,114.6542,114.7321,2400.0
2015-02-20 11:15:00,191.32,191.32,191.17,191.29,2600.0,114.6782,114.6782,114.5883,114.6602,2600.0
2015-02-20 11:20:00,191.32,191.32,190.96,191.01,4600.0,114.6782,114.6782,114.4624,114.4924,4600.0
2015-02-20 11:25:00,191.02,191.18,191.02,191.1,7900.0,114.4984,114.5943,114.4984,114.5463,7900.0
2015-02-20 11:30:00,191.05,191.29,191.05,191.22,2500.0,114.5164,114.6602,114.5164,114.6183,2500.0
2015-02-20 11:35:00,191.24,191.34,191.11,191.19,2800.0,114.6302,114.6902,114.5523,114.6003,2800.0
2015-02-20 11:40:00,191.1,191.25,190.96,190.96,2900.0,114.5463,114.6362,114.4624,114.4624,2900.0
2015-02-20 11:45:00,191.03,191.12,190.87,191.06,4700.0,114.5044,114.5583,114.4085,114.5224,4700.0
2015-02-20 11:50:00,191.05,191.05,190.9,191.01,3000.0,114.5164,114.5164,114.4264,114.4924,3000.0
2015-02-20 11:55:00,190.94,190.98,190.8,190.94,9100.0,114.4504,114.4744,114.3665,114.4504,9100.0
2015-02-20 12:00:00,190.94,191.15,190.91,191.09,21800.0,114.4504,114.5763,114.4324,114.5403,21800.0
2015-02-20 12:05:00,191.11,191.31,191.04,191.04,6300.0,114.5523,114.6722,114.5104,114.5104,6300.0
2015-02-20 12:10:00,191.04,191.04,190.86,190.88,5700.0,114.5104,114.5104,114.4025,114.4145,5700.0
2015-02-20 12:15:00,190.89,191.14,190.88,191.03,10200.0,114.4205,114.5703,114.4145,114.5044,10200.0
2015-02-20 12:20:00,190.99,191.11,190.96,190.96,1400.0,114.4804,114.5523,114.4624,114.4624,1400.0
2015-02-20 12:25:00,190.93,191.3,190.84,191.27,6900.0,114.4444,114.6662,114.3905,114.6482,6900.0
2015-02-20 12:30:00,191.22,191.22,191.06,191.12,3700.0,114.6183,114.6183,114.5224,114.5583,3700.0
2015-02-20 12:35:00,191.25,191.58,191.01,191.13,7100.0,114.6362,114.834,114.4924,114.5643,7100.0
2015-02-20 12:40:00,191.11,191.52,191.11,191.21,4700.0,114.5523,114.7981,114.5523,114.6123,4700.0
2015-02-20 12:45:00,191.18,191.26,191.1,191.2,2400.0,114.5943,114.6422,114.5463,114.6063,2400.0
2015-02-20 12:50:00,191.22,191.67,191.22,191.67,2500.0,114.6183,114.888,114.6183,114.888,2500.0
2015-02-20 12:55:00,191.6,191.65,191.52,191.65,3700.0,114.846,114.876,114.7981,114.876,3700.0
2015-02-20 13:00:00,191.59,191.67,191.49,191.53,5700.0,114.84,114.888,114.7801,114.8041,5700.0
2015-02-20 13:05:00,191.51,191.64,191.51,191.56,2500.0,114.7921,114.87,114.7921,114.8221,2500.0
2015-02-20 13:10:00,191.57,191.66,191.47,191.54,4800.0,114.828,114.882,114.7681,114.8101,4800.0
2015-02-20 13:15:00,191.52,191.58,191.32,191.35,4400.0,114.7981,114.834,114.6782,114.6962,4400.0
2015-02-20 13:20:00,191.32,191.34,191.18,191.28,8600.0,114.6782,114.6902,114.5943,114.6542,8600.0
2015-02-20 13:25:00,191.33,191.41,191.22,191.29,6600.0,114.6842,114.7321,114.6183,114.6602,6600.0
2015-02-20 13:30:00,191.31,191.55,191.31,191.55,1400.0,114.6722,114.8161,114.6722,114.8161,1400.0
2015-02-20 13:35:00,191.51,191.51,191.43,191.5,6900.0,114.7921,114.7921,114.7441,114.7861,6900.0
2015-02-20 13:40:00,191.48,191.49,191.33,191.36,5800.0,114.7741,114.7801,114.6842,114.7022,5800.0
2015-02-20 13:45:00,191.31,191.39,191.18,191.39,2300.0,114.6722,114.7202,114.5943,114.7202,2300.0
2015-02-20 13:50:00,191.3,191.3,191.2,191.28,1500.0,114.6662,114.6662,114.6063,114.6542,1500.0
2015-02-20 13:55:00,191.27,191.41,191.25,191.27,4000.0,114.6482,114.7321,114.6362,114.6482,4000.0
2015-02-20 14:00:00,191.25,191.38,191.25,191.32,3300.0,114.6362,114.7142,114.6362,114.6782,3300.0
2015-02-20 14:05:00,191.32,191.4,191.16,191.24,12200.0,114.6782,114.7262,114.5823,114.6302,12200.0
2015-02-20 14:10:00,191.23,191.44,191.16,191.16,4200.0,114.6243,114.7501,114.5823,114.5823,4200.0
2015-02-20 14:15:00,191.1,191.19,191.09,191.16,5400.0,114.5463,114.6003,114.5403,114.5823,5400.0
2015-02-20 14:20:00,191.22,191.23,191.1,191.19,1900.0,114.6183,114.6243,114.5463,114.6003,1900.0
2015-02-20 14:25:00,191.27,191.35,191.25,191.25,4800.0,114.6482,114.6962,114.6362,114.6362,4800.0
2015-02-20 14:30:00,191.22,191.38,191.18,191.36,5600.0,114.6183,114.7142,114.5943,114.7022,5600.0
2015-02-20 14:35:00,191.44,191.53,191.29,191.29,5700.0,114.7501,114.8041,114.6602,114.6602,5700.0
2015-02-20 14:40:00,191.3,191.3,191.2,191.2,2700.0,114.6662,114.6662,114.6063,114.6063,2700.0
2015-02-20 14:45:00,191.18,191.26,191.18,191.18,5800.0,114.5943,114.6422,114.5943,114.5943,5800.0
2015-02-20 14:50:00,191.18,191.23,191.02,191.13,4400.0,114.5943,114.6243,114.4984,114.5643,4400.0
2015-02-20 14:55:00,191.12,191.13,190.93,191.09,7400.0,114.5583,114.5643,114.4444,114.5403,7400.0
2015-02-20 15:00:00,191.12,191.38,191.12,191.19,5700.0,114.5583,114.7142,114.5583,114.6003,5700.0
2015-02-20 15:05:00,191.21,191.33,191.12,191.3,7300.0,114.6123,114.6842,114.5583,114.6662,7300.0
2015-02-20 15:10:00,191.32,191.45,191.32,191.4,5900.0,114.6782,114.7561,114.6782,114.7262,5900.0
2015-02-20 15:15:00,191.4,191.49,191.34,191.47,9200.0,114.7262,114.7801,114.6902,114.7681,9200.0
2015-02-20 15:20:00,191.49,191.52,191.34,191.41,9700.0,114.7801,114.7981,114.6902,114.7321,9700.0
2015-02-20 15:25:00,191.4,191.43,191.22,191.41,11200.0,114.7262,114.7441,114.6183,114.7321,11200.0
2015-02-20 15:30:00,191.4,191.62,191.3,191.54,28600.0,114.7262,114.858,114.6662,114.8101,28600.0
2015-02-20 15:35:00,191.56,192.01,191.43,191.74,16700.0,114.8221,115.0918,114.7441,114.9299,16700.0
2015-02-20 15:40:00,191.75,191.77,191.39,191.59,10600.0,114.9359,114.9479,114.7202,114.84,10600.0
2015-02-20 15:45:00,191.56,191.95,191.45,191.51,34800.0,114.8221,115.0558,114.7561,114.7921,34800.0
2015-02-20 15:50:00,191.57,191.7,191.52,191.7,25700.0,114.828,114.906,114.7981,114.906,25700.0
2015-02-20 15:55:00,191.71,191.96,191.6,191.72,82400.0,114.912,115.0618,114.846,114.918,82400.0
2015-02-23 09:30:00,192.19,192.73,192.14,192.73,14200.0,115.1997,115.5234,115.1697,115.5234,14200.0
2015-02-23 09:35:00,192.76,193.34,192.73,193.0,3500.0,115.5413,115.889,115.5234,115.6852,3500.0
2015-02-23 09:40:00,193.0,193.44,192.84,192.86,11800.0,115.6852,115.9489,115.5893,115.6013,11800.0
2015-02-23 09:45:00,193.02,193.02,192.52,192.91,7600.0,115.6972,115.6972,115.3975,115.6313,7600.0
2015-02-23 09:50:00,192.58,192.73,192.36,192.63,7100.0,115.4334,115.5234,115.3016,115.4634,7100.0
2015-02-23 09:55:00,192.61,192.61,191.69,192.03,13400.0,115.4514,115.4514,114.9,115.1038,13400.0
2015-02-23 10:00:00,192.14,192.14,191.96,192.14,2500.0,115.1697,115.1697,115.0618,115.1697,2500.0
2015-02-23 10:05:00,192.2,192.32,191.87,191.99,3200.0,115.2057,115.2776,115.0079,115.0798,3200.0
2015-02-23 10:10:00,192.02,192.21,191.97,192.16,5800.0,115.0978,115.2117,115.0678,115.1817,5800.0
2015-02-23 10:15:00,192.25,192.61,192.18,192.4,5400.0,115.2356,115.4514,115.1937,115.3256,5400.0
2015-02-23 10:20:00,192.39,192.89,192.38,192.76,9700.0,115.3196,115.6193,115.3136,115.5413,9700.0
2015-02-23 10:25:00,192.74,192.93,192.71,192.79,9600.0,115.5294,115.6432,115.5114,115.5593,9600.0
2015-02-23 10:30:00,192.67,192.77,192.42,192.64,3700.0,115.4874,115.5473,115.3375,115.4694,3700.0
2015-02-23 10:35:00,192.7,192.73,192.36,192.49,7000.0,115.5054,115.5234,115.3016,115.3795,7000.0
2015-02-23 10:40:00,192.45,192.46,192.16,192.22,3900.0,115.3555,115.3615,115.1817,115.2177,3900.0
2015-02-23 10:45:00,192.1,192.51,192.1,192.23,3400.0,115.1457,115.3915,115.1457,115.2237,3400.0
2015-02-23 10:50:00,192.27,192.27,192.01,192.15,8800.0,115.2476,115.2476,115.0918,115.1757,8800.0
2015-02-23 10:55:00,192.15,192.4,192.1,192.34,3700.0,115.1757,115.3256,115.1457,115.2896,3700.0
2015-02-23 11:00:00,192.39,192.94,192.39,192.68,7700.0,115.3196,115.6492,115.3196,115.4934,7700.0
2015-02-23 11:05:00,192.66,192.87,192.63,192.85,2500.0,115.4814,115.6073,115.4634,115.5953,2500.0
2015-02-23 11:10:00,192.87,193.14,192.73,193.14,7000.0,115.6073,115.7691,115.5234,115.7691,7000.0
2015-02-23 11:15:00,193.05,193.4,193.05,193.1,6400.0,115.7152,115.925,115.7152,115.7451,6400.0
2015-02-23 11:20:00,192.92,193.07,192.85,192.86,2100.0,115.6372,115.7272,115.5953,115.6013,2100.0
2015-02-23 11:25:00,192.85,192.86,192.45,192.49,4600.0,115.5953,115.6013,115.3555,115.3795,4600.0
2015-02-23 11:30:00,192.39,192.58,192.35,192.58,5500.0,115.3196,115.4334,115.2956,115.4334,5500.0
2015-02-23 11:35:00,192.56,192.83,192.56,192.73,4900.0,115.4215,115.5833,115.4215,115.5234,4900.0
2015-02-23 11:40:00,192.76,193.19,192.7,193.1,12300.0,115.5413,115.7991,115.5054,115.7451,12300.0
2015-02-23 11:45:00,193.12,193.12,192.82,192.87,3700.0,115.7571,115.7571,115.5773,115.6073,3700.0
2015-02-23 11:50:00,192.86,192.95,192.73,192.92,2600.0,115.6013,115.6552,115.5234,115.6372,2600.0
2015-02-23 11:55:00,192.89,192.9,192.71,192.89,3200.0,115.6193,115.6253,115.5114,115.6193,3200.0
2015-02-23 12:00:00,192.89,193.2,192.89,193.11,8000.0,115.6193,115.8051,115.6193,115.7511,8000.0
2015-02-23 12:05:00,193.07,193.18,192.98,193.11,2600.0,115.7272,115.7931,115.6732,115.7511,2600.0
2015-02-23 12:10:00,193.1,193.22,193.02,193.13,2500.0,115.7451,115.8171,115.6972,115.7631,2500.0
2015-02-23 12:15:00,193.24,193.48,193.18,193.42,4600.0,115.8291,115.9729,115.7931,115.9369,4600.0
2015-02-23 12:20:00,193.37,193.37,193.27,193.34,1200.0,115.907,115.907,115.847,115.889,1200.0
2015-02-23 12:25:00,193.35,193.43,193.15,193.17,4400.0,115.895,115.9429,115.7751,115.7871,4400.0
2015-02-23 12:30:00,193.07,193.07,192.86,192.91,3200.0,115.7272,115.7272,115.6013,115.6313,3200.0
2015-02-23 12:35:00,192.95,193.09,192.8,192.8,2600.0,115.6552,115.7391,115.5653,115.5653,2600.0
2015-02-23 12:40:00,192.83,192.87,192.5,192.54,1900.0,115.5833,115.6073,115.3855,115.4095,1900.0
2015-02-23 12:45:00,192.57,192.65,192.43,192.48,2500.0,115.4275,115.4754,115.3435,115.3735,2500.0
2015-02-23 12:50:00,192.49,192.7,192.49,192.7,7200.0,115.3795,115.5054,115.3795,115.5054,7200.0
2015-02-23 12:55:00,192.74,192.77,192.61,192.61,1600.0,115.5294,115.5473,115.4514,115.4514,1600.0
2015-02-23 13:00:00,192.63,192.85,192.51,192.85,5200.0,115.4634,115.5953,115.3915,115.5953,5200.0
2015-02-23 13:05:00,192.82,193.15,192.82,193.15,4500.0,115.5773,115.7751,115.5773,115.7751,4500.0
2015-02-23 13:10:00,193.22,193.57,193.22,193.38,5700.0,115.8171,116.0269,115.8171,115.913,5700.0
2015-02-23 13:15:00,193.39,193.4,193.3,193.3,1700.0,115.919,115.925,115.865,115.865,1700.0
2015-02-23 13:20:00,193.28,193.28,192.87,192.89,2300.0,115.853,115.853,115.6073,115.6193,2300.0
2015-02-23 13:25:00,192.89,193.17,192.89,193.17,3900.0,115.6193,115.7871,115.6193,115.7871,3900.0
2015-02-23 13:30:00,193.1,193.13,192.78,192.92,7600.0,115.7451,115.7631,115.5533,115.6372,7600.0
2015-02-23 13:35:00,192.88,192.91,192.56,192.76,4800.0,115.6133,115.6313,115.4215,115.5413,4800.0
2015-02-23 13:40:00,192.73,192.76,192.64,192.75,3500.0,115.5234,115.5413,115.4694,115.5353,3500.0
2015-02-23 13:45:00,192.73,192.76,192.66,192.7,3100.0,115.5234,115.5413,115.4814,115.5054,3100.0
2015-02-23 13:50:00,192.74,192.95,192.67,192.75,5500.0,115.5294,115.6552,115.4874,115.5353,5500.0
2015-02-23 13:55:00,192.75,192.86,192.59,192.86,3300.0,115.5353,115.6013,115.4394,115.6013,3300.0
2015-02-23 14:00:00,192.91,193.17,192.81,193.13,5900.0,115.6313,115.7871,115.5713,115.7631,5900.0
2015-02-23 14:05:00,193.09,193.46,193.08,193.46,3500.0,115.7391,115.9609,115.7332,115.9609,3500.0
2015-02-23 14:10:00,193.38,193.4,192.96,193.06,4800.0,115.913,115.925,115.6612,115.7212,4800.0
2015-02-23 14:15:00,192.89,193.21,192.87,193.16,6200.0,115.6193,115.8111,115.6073,115.7811,6200.0
2015-02-23 14:20:00,193.14,193.3,193.01,193.01,9400.0,115.7691,115.865,115.6912,115.6912,9400.0
2015-02-23 14:25:00,192.98,193.17,192.89,192.94,6200.0,115.6732,115.7871,115.6193,115.6492,6200.0
2015-02-23 14:30:00,192.89,193.17,192.89,193.17,5700.0,115.6193,115.7871,115.6193,115.7871,5700.0
2015-02-23 14:35:00,193.13,193.13,192.86,192.86,2000.0,115.7631,115.7631,115.6013,115.6013,2000.0
2015-02-23 14:40:00,192.83,192.89,192.72,192.85,3200.0,115.5833,115.6193,115.5174,115.5953,3200.0
2015-02-23 14:45:00,192.84,192.97,192.8,192.82,3300.0,115.5893,115.6672,115.5653,115.5773,3300.0
2015-02-23 14:50:00,192.78,192.82,192.58,192.58,2100.0,115.5533,115.5773,115.4334,115.4334,2100.0
2015-02-23 14:55:00,192.56,192.64,192.54,192.54,2100.0,115.4215,115.4694,115.4095,115.4095,2100.0
2015-02-23 15:00:00,192.55,192.75,192.53,192.61,9000.0,115.4155,115.5353,115.4035,115.4514,9000.0
2015-02-23 15:05:00,192.68,192.84,192.67,192.69,4500.0,115.4934,115.5893,115.4874,115.4994,4500.0
2015-02-23 15:10:00,192.75,192.83,192.65,192.82,4700.0,115.5353,115.5833,115.4754,115.5773,4700.0
2015-02-23 15:15:00,192.81,192.87,192.76,192.8,3100.0,115.5713,115.6073,115.5413,115.5653,3100.0
2015-02-23 15:20:00,192.74,192.75,192.6,192.72,3800.0,115.5294,115.5353,115.4454,115.5174,3800.0
2015-02-23 15:25:00,192.72,192.78,192.63,192.67,3100.0,115.5174,115.5533,115.4634,115.4874,3100.0
2015-02-23 15:30:00,192.67,192.9,192.67,192.78,7400.0,115.4874,115.6253,115.4874,115.5533,7400.0
2015-02-23 15:35:00,192.78,193.03,192.77,193.01,15400.0,115.5533,115.7032,115.5473,115.6912,15400.0
2015-02-23 15:40:00,193.01,193.02,192.87,192.96,7600.0,115.6912,115.6972,115.6073,115.6612,7600.0
2015-02-23 15:45:00,192.98,193.17,192.96,193.05,19300.0,115.6732,115.7871,115.6612,115.7152,19300.0
2015-02-23 15:50:00,193.06,193.34,193.01,193.28,15200.0,115.7212,115.889,115.6912,115.853,15200.0
2015-02-23 15:55:00,193.29,193.83,193.29,193.59,51900.0,115.859,116.1827,115.859,116.0388,51900.0
2015-02-24 09:30:00,192.85,193.16,191.77,191.77,19900.0,115.5953,115.7811,114.9479,114.9479,19900.0
2015-02-24 09:35:00,191.98,191.98,191.12,191.68,26600.0,115.0738,115.0738,114.5583,114.894,26600.0
2015-02-24 09:40:00,191.72,191.72,190.86,190.99,16000.0,114.918,114.918,114.4025,114.4804,16000.0
2015-02-24 09:45:00,190.85,191.41,190.72,191.1,21000.0,114.3965,114.7321,114.3186,114.5463,21000.0
2015-02-24 09:50:00,191.22,191.5,191.12,191.13,13400.0,114.6183,114.7861,114.5583,114.5643,13400.0
2015-02-24 09:55:00,191.09,191.65,191.08,191.49,4900.0,114.5403,114.876,114.5343,114.7801,4900.0
2015-02-24 10:00:00,191.44,191.51,190.66,190.86,12900.0,114.7501,114.7921,114.2826,114.4025,12900.0
2015-02-24 10:05:00,190.85,191.04,190.53,190.53,8600.0,114.3965,114.5104,114.2047,114.2047,8600.0
2015-02-24 10:10:00,190.73,190.75,190.13,190.13,6400.0,114.3245,114.3365,113.9649,113.9649,6400.0
2015-02-24 10:15:00,190.12,190.5,189.91,190.35,17500.0,113.9589,114.1867,113.833,114.0968,17500.0
2015-02-24 10:20:00,190.35,190.49,190.22,190.25,4200.0,114.0968,114.1807,114.0189,114.0368,4200.0
2015-02-24 10:25:00,190.37,190.49,190.03,190.44,5900.0,114.1088,114.1807,113.905,114.1507,5900.0
2015-02-24 10:30:00,190.49,190.49,190.0,190.11,3000.0,114.1807,114.1807,113.887,113.9529,3000.0
2015-02-24 10:35:00,190.15,190.69,190.06,190.69,6500.0,113.9769,114.3006,113.9229,114.3006,6500.0
2015-02-24 10:40:00,190.72,190.92,190.63,190.73,3500.0,114.3186,114.4384,114.2646,114.3245,3500.0
2015-02-24 10:45:00,190.74,190.74,190.25,190.65,11400.0,114.3305,114.3305,114.0368,114.2766,11400.0
2015-02-24 10:50:00,190.71,190.86,190.36,190.53,11000.0,114.3126,114.4025,114.1028,114.2047,11000.0
2015-02-24 10:55:00,190.61,190.7,190.41,190.48,5900.0,114.2526,114.3066,114.1327,114.1747,5900.0
2015-02-24 11:00:00,190.53,190.65,190.23,190.38,12600.0,114.2047,114.2766,114.0248,114.1148,12600.0
2015-02-24 11:05:00,190.38,190.39,190.12,190.25,8100.0,114.1148,114.1208,113.9589,114.0368,8100.0
2015-02-24 11:10:00,190.15,190.49,190.14,190.38,8600.0,113.9769,114.1807,113.9709,114.1148,8600.0
2015-02-24 11:15:00,190.32,190.49,190.32,190.45,18100.0,114.0788,114.1807,114.0788,114.1567,18100.0
2015-02-24 11:20:00,190.47,190.52,190.26,190.52,7400.0,114.1687,114.1987,114.0428,114.1987,7400.0
2015-02-24 11:25:00,190.56,190.56,190.15,190.28,6900.0,114.2227,114.2227,113.9769,114.0548,6900.0
2015-02-24 11:30:00,190.29,190.31,189.79,189.85,18600.0,114.0608,114.0728,113.7611,113.7971,18600.0
2015-02-24 11:35:00,189.9,190.1,189.73,190.0,9000.0,113.827,113.9469,113.7251,113.887,9000.0
2015-02-24 11:40:00,189.92,189.97,189.67,189.96,6800.0,113.839,113.869,113.6892,113.863,6800.0
2015-02-24 11:45:00,189.93,190.21,189.87,189.87,4100.0,113.845,114.0129,113.8091,113.8091,4100.0
2015-02-24 11:50:00,189.86,190.08,189.64,189.91,9400.0,113.8031,113.9349,113.6712,113.833,9400.0
2015-02-24 11:55:00,189.94,190.01,189.75,189.75,4100.0,113.851,113.893,113.7371,113.7371,4100.0
2015-02-24 12:00:00,189.85,190.0,189.83,189.88,2200.0,113.7971,113.887,113.7851,113.8151,2200.0
2015-02-24 12:05:00,189.87,190.0,189.76,189.8,8200.0,113.8091,113.887,113.7431,113.7671,8200.0
2015-02-24 12:10:00,189.89,190.35,189.89,190.08,6400.0,113.821,114.0968,113.821,113.9349,6400.0
2015-02-24 12:15:00,190.07,190.34,189.9,190.34,5000.0,113.9289,114.0908,113.827,114.0908,5000.0
2015-02-24 12:20:00,190.29,190.5,190.26,190.5,4800.0,114.0608,114.1867,114.0428,114.1867,4800.0
2015-02-24 12:25:00,190.45,190.45,190.2,190.33,5100.0,114.1567,114.1567,114.0069,114.0848,5100.0
2015-02-24 12:30:00,190.36,190.36,189.92,190.1,10200.0,114.1028,114.1028,113.839,113.9469,10200.0
2015-02-24 12:35:00,190.05,190.14,189.95,190.13,3100.0,113.917,113.9709,113.857,113.9649,3100.0
2015-02-24 12:40:00,190.15,190.17,189.95,189.95,5200.0,113.9769,113.9889,113.857,113.857,5200.0
2015-02-24 12:45:00,189.82,190.12,189.77,190.09,3800.0,113.7791,113.9589,113.7491,113.9409,3800.0
2015-02-24 12:50:00,190.05,190.13,189.92,190.13,3900.0,113.917,113.9649,113.839,113.9649,3900.0
2015-02-24 12:55:00,190.2,190.31,190.03,190.03,2000.0,114.0069,114.0728,113.905,113.905,2000.0
2015-02-24 13:00:00,189.94,190.03,189.73,189.98,4600.0,113.851,113.905,113.7251,113.875,4600.0
2015-02-24 13:05:00,189.98,189.98,189.79,189.88,7000.0,113.875,113.875,113.7611,113.8151,7000.0
2015-02-24 13:10:00,189.97,189.97,189.7,189.76,3700.0,113.869,113.869,113.7072,113.7431,3700.0
2015-02-24 13:15:00,189.71,189.79,189.57,189.78,4900.0,113.7132,113.7611,113.6292,113.7551,4900.0
2015-02-24 13:20:00,189.84,189.95,189.77,189.94,1700.0,113.7911,113.857,113.7491,113.851,1700.0
2015-02-24 13:25:00,189.86,189.94,189.73,189.73,8700.0,113.8031,113.851,113.7251,113.7251,8700.0
2015-02-24 13:30:00,189.72,189.92,189.67,189.71,5400.0,113.7192,113.839,113.6892,113.7132,5400.0
2015-02-24 13:35:00,189.68,190.04,189.68,190.04,8400.0,113.6952,113.911,113.6952,113.911,8400.0
2015-02-24 13:40:00,190.01,190.4,190.01,190.4,2100.0,113.893,114.1267,113.893,114.1267,2100.0
2015-02-24 13:45:00,190.54,190.55,190.29,190.33,3800.0,114.2107,114.2167,114.0608,114.0848,3800.0
2015-02-24 13:50:00,190.29,190.31,190.03,190.06,7200.0,114.0608,114.0728,113.905,113.9229,7200.0
2015-02-24 13:55:00,190.16,190.4,190.14,190.38,6700.0,113.9829,114.1267,113.9709,114.1148,6700.0
2015-02-24 14:00:00,190.39,190.43,190.2,190.33,23500.0,114.1208,114.1447,114.0069,114.0848,23500.0
2015-02-24 14:05:00,190.34,190.36,189.99,190.02,7800.0,114.0908,114.1028,113.881,113.899,7800.0
2015-02-24 14:10:00,189.99,190.14,189.9,190.11,6500.0,113.881,113.9709,113.827,113.9529,6500.0
2015-02-24 14:15:00,190.08,190.12,189.76,189.93,4300.0,113.9349,113.9589,113.7431,113.845,4300.0
2015-02-24 14:20:00,189.88,190.09,189.87,189.99,2600.0,113.8151,113.9409,113.8091,113.881,2600.0
2015-02-24 14:25:00,189.91,190.08,189.9,189.96,7600.0,113.833,113.9349,113.827,113.863,7600.0
2015-02-24 14:30:00,189.97,190.18,189.92,190.15,3500.0,113.869,113.9949,113.839,113.9769,3500.0
2015-02-24 14:35:00,190.19,190.4,190.19,190.33,5400.0,114.0009,114.1267,114.0009,114.0848,5400.0
2015-02-24 14:40:00,190.31,190.35,190.16,190.21,2900.0,114.0728,114.0968,113.9829,114.0129,2900.0
2015-02-24 14:45:00,190.23,190.38,190.2,190.36,6800.0,114.0248,114.1148,114.0069,114.1028,6800.0
2015-02-24 14:50:00,190.36,190.54,190.24,190.52,6500.0,114.1028,114.2107,114.0308,114.1987,6500.0
2015-02-24 14:55:00,190.49,190.49,190.26,190.26,4500.0,114.1807,114.1807,114.0428,114.0428,4500.0
2015-02-24 15:00:00,190.2,190.36,190.09,190.09,5600.0,114.0069,114.1028,113.9409,113.9409,5600.0
2015-02-24 15:05:00,190.13,190.21,190.06,190.16,6400.0,113.9649,114.0129,113.9229,113.9829,6400.0
2015-02-24 15:10:00,190.17,190.21,190.06,190.07,7300.0,113.9889,114.0129,113.9229,113.9289,7300.0
2015-02-24 15:15:00,190.09,190.21,190.07,190.19,8300.0,113.9409,114.0129,113.9289,114.0009,8300.0
2015-02-24 15:20:00,190.18,190.18,190.0,190.06,11900.0,113.9949,113.9949,113.887,113.9229,11900.0
2015-02-24 15:25:00,190.08,190.21,189.93,190.12,11700.0,113.9349,114.0129,113.845,113.9589,11700.0
2015-02-24 15:30:00,190.11,190.17,189.98,190.0,10000.0,113.9529,113.9889,113.875,113.887,10000.0
2015-02-24 15:35:00,190.03,190.32,189.99,190.26,33400.0,113.905,114.0788,113.881,114.0428,33400.0
2015-02-24 15:40:00,190.3,190.47,190.27,190.35,14900.0,114.0668,114.1687,114.0488,114.0968,14900.0
2015-02-24 15:45:00,190.35,190.39,189.96,189.96,24700.0,114.0968,114.1208,113.863,113.863,24700.0
2015-02-24 15:50:00,189.99,190.09,189.94,190.07,36000.0,113.881,113.9409,113.851,113.9289,36000.0
2015-02-24 15:55:00,190.03,190.22,189.85,190.06,121800.0,113.905,114.0189,113.7971,113.9229,121800.0
2015-02-25 09:30:00,190.12,190.79,189.8,190.79,12400.0,113.9589,114.3605,113.7671,114.3605,12400.0
2015-02-25 09:35:00,190.74,190.93,189.98,190.31,12900.0,114.3305,114.4444,113.875,114.0728,12900.0
2015-02-25 09:40:00,190.49,190.65,189.84,190.45,26900.0,114.1807,114.2766,113.7911,114.1567,26900.0
2015-02-25 09:45:00,190.56,190.91,190.52,190.91,6800.0,114.2227,114.4324,114.1987,114.4324,6800.0
2015-02-25 09:50:00,190.93,191.32,190.68,191.14,14200.0,114.4444,114.6782,114.2946,114.5703,14200.0
2015-02-25 09:55:00,190.95,191.2,190.83,190.93,9400.0,114.4564,114.6063,114.3845,114.4444,9400.0
2015-02-25 10:00:00,190.88,191.14,190.83,190.83,9100.0,114.4145,114.5703,114.3845,114.3845,9100.0
2015-02-25 10:05:00,190.77,191.14,190.74,190.8,7000.0,114.3485,114.5703,114.3305,114.3665,7000.0
2015-02-25 10:10:00,190.76,191.06,190.74,190.88,12300.0,114.3425,114.5224,114.3305,114.4145,12300.0
2015-02-25 10:15:00,190.72,190.81,190.42,190.52,12200.0,114.3186,114.3725,114.1387,114.1987,12200.0
2015-02-25 10:20:00,190.54,190.89,190.54,190.89,1700.0,114.2107,114.4205,114.2107,114.4205,1700.0
2015-02-25 10:25:00,190.91,191.09,190.81,191.09,2900.0,114.4324,114.5403,114.3725,114.5403,2900.0
2015-02-25 10:30:00,191.02,191.16,190.88,191.07,15800.0,114.4984,114.5823,114.4145,114.5283,15800.0
2015-02-25 10:35:00,191.05,191.2,190.83,191.08,5400.0,114.5164,114.6063,114.3845,114.5343,5400.0
2015-02-25 10:40:00,191.06,191.36,190.97,191.36,9100.0,114.5224,114.7022,114.4684,114.7022,9100.0
2015-02-25 10:45:00,191.25,191.61,191.19,191.55,7100.0,114.6362,114.852,114.6003,114.8161,7100.0
2015-02-25 10:50:00,191.59,191.71,191.43,191.55,7900.0,114.84,114.912,114.7441,114.8161,7900.0
2015-02-25 10:55:00,191.63,191.75,191.41,191.74,4900.0,114.864,114.9359,114.7321,114.9299,4900.0
2015-02-25 11:00:00,191.78,192.16,191.73,192.04,9200.0,114.9539,115.1817,114.924,115.1098,9200.0
2015-02-25 11:05:00,192.04,192.04,191.71,191.94,8300.0,115.1098,115.1098,114.912,115.0498,8300.0
2015-02-25 11:10:00,191.98,192.19,191.92,192.18,5800.0,115.0738,115.1997,115.0378,115.1937,5800.0
2015-02-25 11:15:00,192.14,192.5,192.11,192.16,8400.0,115.1697,115.3855,115.1517,115.1817,8400.0
2015-02-25 11:20:00,192.16,192.25,191.88,191.9,7900.0,115.1817,115.2356,115.0139,115.0259,7900.0
2015-02-25 11:25:00,191.96,192.25,191.96,192.19,8900.0,115.0618,115.2356,115.0618,115.1997,8900.0
2015-02-25 11:30:00,192.27,192.39,192.12,192.12,6500.0,115.2476,115.3196,115.1577,115.1577,6500.0
2015-02-25 11:35:00,192.08,192.43,191.85,192.2,17900.0,115.1337,115.3435,114.9959,115.2057,17900.0
2015-02-25 11:40:00,192.24,192.43,191.93,191.97,11800.0,115.2297,115.3435,115.0438,115.0678,11800.0
2015-02-25 11:45:00,191.94,192.02,191.69,191.86,7900.0,115.0498,115.0978,114.9,115.0019,7900.0
2015-02-25 11:50:00,191.86,191.91,191.39,191.49,4500.0,115.0019,115.0318,114.7202,114.7801,4500.0
2015-02-25 11:55:00,191.4,191.51,191.2,191.43,5800.0,114.7262,114.7921,114.6063,114.7441,5800.0
2015-02-25 12:00:00,191.36,191.49,191.28,191.28,3300.0,114.7022,114.7801,114.6542,114.6542,3300.0
2015-02-25 12:05:00,191.39,191.94,191.39,191.79,4000.0,114.7202,115.0498,114.7202,114.9599,4000.0
2015-02-25 12:10:00,191.8,191.91,191.75,191.89,1700.0,114.9659,115.0318,114.9359,115.0199,1700.0
2015-02-25 12:15:00,192.0,192.0,191.66,191.79,7300.0,115.0858,115.0858,114.882,114.9599,7300.0
2015-02-25 12:20:00,191.75,192.02,191.75,192.02,3900.0,114.9359,115.0978,114.9359,115.0978,3900.0
2015-02-25 12:25:00,192.07,192.15,191.95,192.09,6900.0,115.1278,115.1757,115.0558,115.1397,6900.0
2015-02-25 12:30:00,192.08,192.34,192.08,192.34,2200.0,115.1337,115.2896,115.1337,115.2896,2200.0
2015-02-25 12:35:00,192.32,192.35,191.93,192.03,8700.0,115.2776,115.2956,115.0438,115.1038,8700.0
2015-02-25 12:40:00,192.06,192.3,192.0,192.16,5000.0,115.1218,115.2656,115.0858,115.1817,5000.0
2015-02-25 12:45:00,192.15,192.24,192.06,192.11,2100.0,115.1757,115.2297,115.1218,115.1517,2100.0
2015-02-25 12:50:00,192.08,192.17,191.91,192.02,2900.0,115.1337,115.1877,115.0318,115.0978,2900.0
2015-02-25 12:55:00,192.01,192.04,191.9,191.9,2900.0,115.0918,115.1098,115.0259,115.0259,2900.0
2015-02-25 13:00:00,191.96,192.01,191.74,191.97,7200.0,115.0618,115.0918,114.9299,115.0678,7200.0
2015-02-25 13:05:00,192.04,192.13,191.82,192.07,2500.0,115.1098,115.1637,114.9779,115.1278,2500.0
2015-02-25 13:10:00,191.99,192.12,191.72,192.12,4800.0,115.0798,115.1577,114.918,115.1577,4800.0
2015-02-25 13:15:00,192.19,192.19,191.91,192.04,2900.0,115.1997,115.1997,115.0318,115.1098,2900.0
2015-02-25 13:20:00,192.05,192.14,191.88,191.99,4300.0,115.1158,115.1697,115.0139,115.0798,4300.0
2015-02-25 13:25:00,191.99,192.25,191.99,192.25,3600.0,115.0798,115.2356,115.0798,115.2356,3600.0
2015-02-25 13:30:00,192.2,192.25,191.81,191.81,4600.0,115.2057,115.2356,114.9719,114.9719,4600.0
2015-02-25 13:35:00,191.83,191.94,191.49,191.52,5400.0,114.9839,115.0498,114.7801,114.7981,5400.0
2015-02-25 13:40:00,191.56,191.64,191.48,191.64,2400.0,114.8221,114.87,114.7741,114.87,2400.0
2015-02-25 13:45:00,191.65,191.65,191.4,191.54,2500.0,114.876,114.876,114.7262,114.8101,2500.0
2015-02-25 13:50:00,191.52,191.52,191.3,191.34,2600.0,114.7981,114.7981,114.6662,114.6902,2600.0
2015-02-25 13:55:00,191.31,191.42,191.18,191.18,4500.0,114.6722,114.7381,114.5943,114.5943,4500.0
2015-02-25 14:00:00,191.27,191.52,190.94,190.94,7700.0,114.6482,114.7981,114.4504,114.4504,7700.0
2015-02-25 14:05:00,190.95,191.18,190.91,191.03,5200.0,114.4564,114.5943,114.4324,114.5044,5200.0
2015-02-25 14:10:00,191.06,191.13,190.94,191.01,1800.0,114.5224,114.5643,114.4504,114.4924,1800.0
2015-02-25 14:15:00,190.96,191.09,190.68,190.99,8700.0,114.4624,114.5403,114.2946,114.4804,8700.0
2015-02-25 14:20:00,190.92,190.92,190.65,190.73,2300.0,114.4384,114.4384,114.2766,114.3245,2300.0
2015-02-25 14:25:00,190.73,190.78,190.49,190.63,7800.0,114.3245,114.3545,114.1807,114.2646,7800.0
2015-02-25 14:30:00,190.62,190.7,190.49,190.56,6500.0,114.2586,114.3066,114.1807,114.2227,6500.0
2015-02-25 14:35:00,190.56,190.68,190.49,190.5,6300.0,114.2227,114.2946,114.1807,114.1867,6300.0
2015-02-25 14:40:00,190.48,190.59,190.31,190.33,5200.0,114.1747,114.2406,114.0728,114.0848,5200.0
2015-02-25 14:45:00,190.36,190.6,190.36,190.54,2100.0,114.1028,114.2466,114.1028,114.2107,2100.0
2015-02-25 14:50:00,190.59,190.69,190.43,190.52,5300.0,114.2406,114.3006,114.1447,114.1987,5300.0
2015-02-25 14:55:00,190.53,190.58,190.35,190.35,3800.0,114.2047,114.2346,114.0968,114.0968,3800.0
2015-02-25 15:00:00,190.42,190.5,190.21,190.26,2100.0,114.1387,114.1867,114.0129,114.0428,2100.0
2015-02-25 15:05:00,190.22,190.44,190.12,190.32,3500.0,114.0189,114.1507,113.9589,114.0788,3500.0
2015-02-25 15:10:00,190.36,190.37,190.25,190.27,2700.0,114.1028,114.1088,114.0368,114.0488,2700.0
2015-02-25 15:15:00,190.29,190.37,190.2,190.2,2800.0,114.0608,114.1088,114.0069,114.0069,2800.0
2015-02-25 15:20:00,190.25,190.47,190.19,190.47,4100.0,114.0368,114.1687,114.0009,114.1687,4100.0
2015-02-25 15:25:00,190.47,190.51,190.26,190.26,2800.0,114.1687,114.1927,114.0428,114.0428,2800.0
2015-02-25 15:30:00,190.29,190.71,190.28,190.55,6700.0,114.0608,114.3126,114.0548,114.2167,6700.0
2015-02-25 15:35:00,190.51,190.77,190.5,190.65,5200.0,114.1927,114.3485,114.1867,114.2766,5200.0
2015-02-25 15:40:00,190.65,190.77,190.55,190.72,5500.0,114.2766,114.3485,114.2167,114.3186,5500.0
2015-02-25 15:45:00,190.72,190.72,190.48,190.52,8200.0,114.3186,114.3186,114.1747,114.1987,8200.0
2015-02-25 15:50:00,190.56,190.73,190.55,190.7,9900.0,114.2227,114.3245,114.2167,114.3066,9900.0
2015-02-25 15:55:00,190.67,190.71,190.44,190.45,38200.0,114.2886,114.3126,114.1507,114.1567,38200.0
2015-02-26 09:30:00,190.03,190.47,189.61,189.72,11900.0,113.905,114.1687,113.6532,113.7192,11900.0
2015-02-26 09:35:00,189.72,189.98,189.72,189.88,2600.0,113.7192,113.875,113.7192,113.8151,2600.0
2015-02-26 09:40:00,189.87,190.05,189.5,189.51,32400.0,113.8091,113.917,113.5873,113.5933,32400.0
2015-02-26 09:45:00,189.51,189.51,188.65,189.1,10300.0,113.5933,113.5933,113.0778,113.3475,10300.0
2015-02-26 09:50:00,189.23,189.4,188.87,189.02,8300.0,113.4254,113.5273,113.2097,113.2996,8300.0
2015-02-26 09:55:00,188.86,189.11,188.81,188.81,13200.0,113.2037,113.3535,113.1737,113.1737,13200.0
2015-02-26 10:00:00,188.83,188.83,188.37,188.37,16100.0,113.1857,113.1857,112.91,112.91,16100.0
2015-02-26 10:05:00,188.35,188.49,187.79,187.8,19700.0,112.898,112.9819,112.5623,112.5683,19700.0
2015-02-26 10:10:00,187.8,188.22,187.78,187.96,16800.0,112.5683,112.82,112.5563,112.6642,16800.0
2015-02-26 10:15:00,187.86,188.38,187.76,188.2,14700.0,112.6043,112.9159,112.5443,112.8081,14700.0
2015-02-26 10:20:00,188.23,188.27,187.88,188.24,13700.0,112.826,112.85,112.6162,112.832,13700.0
2015-02-26 10:25:00,188.2,188.49,188.1,188.45,9400.0,112.8081,112.9819,112.7481,112.9579,9400.0
2015-02-26 10:30:00,188.49,188.64,188.36,188.54,18100.0,112.9819,113.0718,112.904,113.0119,18100.0
2015-02-26 10:35:00,188.53,188.92,188.53,188.9,5900.0,113.0059,113.2396,113.0059,113.2276,5900.0
2015-02-26 10:40:00,188.82,188.82,188.44,188.63,17300.0,113.1797,113.1797,112.9519,113.0658,17300.0
2015-02-26 10:45:00,188.57,188.66,188.5,188.5,4100.0,113.0298,113.0838,112.9879,112.9879,4100.0
2015-02-26 10:50:00,188.49,188.52,188.33,188.33,12500.0,112.9819,112.9999,112.886,112.886,12500.0
2015-02-26 10:55:00,188.34,188.34,188.0,188.0,19300.0,112.892,112.892,112.6882,112.6882,19300.0
2015-02-26 11:00:00,188.01,188.17,188.0,188.08,18700.0,112.6942,112.7901,112.6882,112.7361,18700.0
2015-02-26 11:05:00,188.11,188.18,188.0,188.11,12400.0,112.7541,112.7961,112.6882,112.7541,12400.0
2015-02-26 11:10:00,188.12,188.63,188.12,188.52,7300.0,112.7601,113.0658,112.7601,112.9999,7300.0
2015-02-26 11:15:00,188.55,188.6,188.45,188.46,9300.0,113.0178,113.0478,112.9579,112.9639,9300.0
2015-02-26 11:20:00,188.45,188.74,188.37,188.74,8000.0,112.9579,113.1317,112.91,113.1317,8000.0
2015-02-26 11:25:00,188.76,189.04,188.76,189.04,12200.0,113.1437,113.3116,113.1437,113.3116,12200.0
2015-02-26 11:30:00,189.0,189.0,188.87,188.87,7500.0,113.2876,113.2876,113.2097,113.2097,7500.0
2015-02-26 11:35:00,188.86,188.86,188.64,188.78,16200.0,113.2037,113.2037,113.0718,113.1557,16200.0
2015-02-26 11:40:00,188.79,189.02,188.77,188.99,8300.0,113.1617,113.2996,113.1497,113.2816,8300.0
2015-02-26 11:45:00,188.97,189.1,188.92,189.1,6600.0,113.2696,113.3475,113.2396,113.3475,6600.0
2015-02-26 11:50:00,189.13,189.21,188.97,189.03,8900.0,113.3655,113.4135,113.2696,113.3056,8900.0
2015-02-26 11:55:00,189.0,189.0,188.51,188.56,10600.0,113.2876,113.2876,112.9939,113.0238,10600.0
2015-02-26 12:00:00,188.56,188.56,188.33,188.36,5900.0,113.0238,113.0238,112.886,112.904,5900.0
2015-02-26 12:05:00,188.36,188.36,188.17,188.25,6400.0,112.904,112.904,112.7901,112.838,6400.0
2015-02-26 12:10:00,188.21,188.43,188.15,188.43,8000.0,112.814,112.9459,112.7781,112.9459,8000.0
2015-02-26 12:15:00,188.41,188.41,188.16,188.2,5700.0,112.9339,112.9339,112.7841,112.8081,5700.0
2015-02-26 12:20:00,188.22,188.25,188.08,188.22,5800.0,112.82,112.838,112.7361,112.82,5800.0
2015-02-26 12:25:00,188.28,188.5,188.26,188.5,3200.0,112.856,112.9879,112.844,112.9879,3200.0
2015-02-26 12:30:00,188.47,188.51,188.39,188.4,6300.0,112.9699,112.9939,112.9219,112.9279,6300.0
2015-02-26 12:35:00,188.32,188.32,188.15,188.21,4900.0,112.88,112.88,112.7781,112.814,4900.0
2015-02-26 12:40:00,188.15,188.2,188.0,188.01,9000.0,112.7781,112.8081,112.6882,112.6942,9000.0
2015-02-26 12:45:00,188.0,188.3,188.0,188.24,5900.0,112.6882,112.868,112.6882,112.832,5900.0
2015-02-26 12:50:00,188.26,188.26,188.0,188.01,4400.0,112.844,112.844,112.6882,112.6942,4400.0
2015-02-26 12:55:00,188.05,188.25,188.02,188.25,5500.0,112.7181,112.838,112.7002,112.838,5500.0
2015-02-26 13:00:00,188.24,188.27,188.04,188.04,3600.0,112.832,112.85,112.7121,112.7121,3600.0
2015-02-26 13:05:00,188.07,188.07,187.86,187.86,11500.0,112.7301,112.7301,112.6043,112.6043,11500.0
2015-02-26 13:10:00,187.86,187.89,187.76,187.8,14400.0,112.6043,112.6222,112.5443,112.5683,14400.0
2015-02-26 13:15:00,187.79,187.91,187.76,187.85,12700.0,112.5623,112.6342,112.5443,112.5983,12700.0
2015-02-26 13:20:00,187.76,187.81,187.4,187.79,11300.0,112.5443,112.5743,112.3285,112.5623,11300.0
2015-02-26 13:25:00,187.82,187.84,187.61,187.61,5000.0,112.5803,112.5923,112.4544,112.4544,5000.0
2015-02-26 13:30:00,187.67,187.69,187.5,187.67,6300.0,112.4904,112.5024,112.3885,112.4904,6300.0
2015-02-26 13:35:00,187.62,187.72,187.62,187.65,4600.0,112.4604,112.5203,112.4604,112.4784,4600.0
2015-02-26 13:40:00,187.64,187.67,187.45,187.56,6000.0,112.4724,112.4904,112.3585,112.4244,6000.0
2015-02-26 13:45:00,187.52,187.55,187.4,187.45,11400.0,112.4005,112.4184,112.3285,112.3585,11400.0
2015-02-26 13:50:00,187.45,187.68,187.43,187.5,9700.0,112.3585,112.4964,112.3465,112.3885,9700.0
2015-02-26 13:55:00,187.5,187.55,187.4,187.4,17600.0,112.3885,112.4184,112.3285,112.3285,17600.0
2015-02-26 14:00:00,187.42,187.55,187.4,187.42,19700.0,112.3405,112.4184,112.3285,112.3405,19700.0
2015-02-26 14:05:00,187.4,187.67,187.4,187.59,13600.0,112.3285,112.4904,112.3285,112.4424,13600.0
2015-02-26 14:10:00,187.57,187.72,187.53,187.72,6100.0,112.4304,112.5203,112.4065,112.5203,6100.0
2015-02-26 14:15:00,187.68,187.68,187.53,187.63,14900.0,112.4964,112.4964,112.4065,112.4664,14900.0
2015-02-26 14:20:00,187.67,187.86,187.6,187.83,8700.0,112.4904,112.6043,112.4484,112.5863,8700.0
2015-02-26 14:25:00,187.83,187.83,187.66,187.74,10500.0,112.5863,112.5863,112.4844,112.5323,10500.0
2015-02-26 14:30:00,187.69,188.03,187.66,187.9,8500.0,112.5024,112.7062,112.4844,112.6282,8500.0
2015-02-26 14:35:00,187.91,188.03,187.89,187.94,7200.0,112.6342,112.7062,112.6222,112.6522,7200.0
2015-02-26 14:40:00,187.99,188.05,187.61,187.72,9500.0,112.6822,112.7181,112.4544,112.5203,9500.0
2015-02-26 14:45:00,187.7,187.74,187.54,187.61,4200.0,112.5084,112.5323,112.4124,112.4544,4200.0
2015-02-26 14:50:00,187.66,187.7,187.59,187.62,5900.0,112.4844,112.5084,112.4424,112.4604,5900.0
2015-02-26 14:55:00,187.65,187.69,187.46,187.58,8300.0,112.4784,112.5024,112.3645,112.4364,8300.0
2015-02-26 15:00:00,187.65,187.65,187.4,187.43,15200.0,112.4784,112.4784,112.3285,112.3465,15200.0
2015-02-26 15:05:00,187.43,187.56,187.4,187.47,11100.0,112.3465,112.4244,112.3285,112.3705,11100.0
2015-02-26 15:10:00,187.43,187.47,187.4,187.41,7500.0,112.3465,112.3705,112.3285,112.3345,7500.0
2015-02-26 15:15:00,187.42,187.61,187.4,187.52,9200.0,112.3405,112.4544,112.3285,112.4005,9200.0
2015-02-26 15:20:00,187.52,187.53,187.4,187.4,8700.0,112.4005,112.4065,112.3285,112.3285,8700.0
2015-02-26 15:25:00,187.41,187.47,187.35,187.41,22700.0,112.3345,112.3705,112.2986,112.3345,22700.0
2015-02-26 15:30:00,187.41,187.56,187.38,187.4,12300.0,112.3345,112.4244,112.3165,112.3285,12300.0
2015-02-26 15:35:00,187.41,187.45,187.23,187.31,21400.0,112.3345,112.3585,112.2266,112.2746,21400.0
2015-02-26 15:40:00,187.34,187.55,187.33,187.53,16100.0,112.2926,112.4184,112.2866,112.4065,16100.0
2015-02-26 15:45:00,187.54,187.55,187.32,187.43,17000.0,112.4124,112.4184,112.2806,112.3465,17000.0
2015-02-26 15:50:00,187.44,187.5,187.38,187.38,24000.0,112.3525,112.3885,112.3165,112.3165,24000.0
2015-02-26 15:55:00,187.36,187.38,187.13,187.21,80800.0,112.3046,112.3165,112.1667,112.2146,80800.0
2015-02-27 09:30:00,187.89,188.37,187.76,188.37,30500.0,112.6222,112.91,112.5443,112.91,30500.0
2015-02-27 09:35:00,187.99,188.56,187.76,187.76,46500.0,112.6822,113.0238,112.5443,112.5443,46500.0
2015-02-27 09:40:00,187.45,187.45,186.8,187.33,21200.0,112.3585,112.3585,111.9689,112.2866,21200.0
2015-02-27 09:45:00,187.35,187.5,186.81,186.91,46200.0,112.2986,112.3885,111.9749,112.0348,46200.0
2015-02-27 09:50:00,186.99,187.43,186.79,186.99,28700.0,112.0828,112.3465,111.9629,112.0828,28700.0
2015-02-27 09:55:00,187.03,187.33,186.97,187.15,19900.0,112.1068,112.2866,112.0708,112.1787,19900.0
2015-02-27 10:00:00,187.23,187.25,186.91,187.19,9100.0,112.2266,112.2386,112.0348,112.2027,9100.0
2015-02-27 10:05:00,187.11,187.66,187.11,187.66,10400.0,112.1547,112.4844,112.1547,112.4844,10400.0
2015-02-27 10:10:00,187.63,188.06,187.62,188.05,25100.0,112.4664,112.7241,112.4604,112.7181,25100.0
2015-02-27 10:15:00,188.02,188.48,187.97,188.48,11100.0,112.7002,112.9759,112.6702,112.9759,11100.0
2015-02-27 10:20:00,188.48,188.76,188.3,188.45,24200.0,112.9759,113.1437,112.868,112.9579,24200.0
2015-02-27 10:25:00,188.4,188.71,188.25,188.35,31600.0,112.9279,113.1138,112.838,112.898,31600.0
2015-02-27 10:30:00,188.39,188.93,188.34,188.88,11900.0,112.9219,113.2456,112.892,113.2156,11900.0
2015-02-27 10:35:00,188.91,189.24,188.91,189.23,19100.0,113.2336,113.4314,113.2336,113.4254,19100.0
2015-02-27 10:40:00,189.24,190.03,189.24,190.03,30500.0,113.4314,113.905,113.4314,113.905,30500.0
2015-02-27 10:45:00,190.01,190.24,189.84,189.96,54000.0,113.893,114.0308,113.7911,113.863,54000.0
2015-02-27 10:50:00,189.9,190.63,189.9,190.62,24800.0,113.827,114.2646,113.827,114.2586,24800.0
2015-02-27 10:55:00,190.61,190.79,190.36,190.7,23500.0,114.2526,114.3605,114.1028,114.3066,23500.0
2015-02-27 11:00:00,190.56,190.57,189.75,189.75,8600.0,114.2227,114.2286,113.7371,113.7371,8600.0
2015-02-27 11:05:00,189.74,189.87,189.59,189.72,15600.0,113.7311,113.8091,113.6412,113.7192,15600.0
2015-02-27 11:10:00,189.66,189.79,189.6,189.77,22200.0,113.6832,113.7611,113.6472,113.7491,22200.0
2015-02-27 11:15:00,189.76,189.76,189.32,189.32,22800.0,113.7431,113.7431,113.4794,113.4794,22800.0
2015-02-27 11:20:00,189.32,189.86,189.31,189.86,10200.0,113.4794,113.8031,113.4734,113.8031,10200.0
2015-02-27 11:25:00,189.87,190.16,189.87,190.02,10000.0,113.8091,113.9829,113.8091,113.899,10000.0
2015-02-27 11:30:00,190.01,190.36,190.0,190.14,9500.0,113.893,114.1028,113.887,113.9709,9500.0
2015-02-27 11:35:00,190.09,190.24,190.01,190.21,5600.0,113.9409,114.0308,113.893,114.0129,5600.0
2015-02-27 11:40:00,190.22,190.23,190.06,190.18,5100.0,114.0189,114.0248,113.9229,113.9949,5100.0
2015-02-27 11:45:00,190.19,190.36,190.04,190.09,9300.0,114.0009,114.1028,113.911,113.9409,9300.0
2015-02-27 11:50:00,190.1,190.2,189.83,189.83,9200.0,113.9469,114.0069,113.7851,113.7851,9200.0
2015-02-27 11:55:00,189.8,189.86,189.7,189.83,5100.0,113.7671,113.8031,113.7072,113.7851,5100.0
2015-02-27 12:00:00,189.81,190.16,189.81,190.16,4300.0,113.7731,113.9829,113.7731,113.9829,4300.0
2015-02-27 12:05:00,190.18,190.39,190.12,190.3,4500.0,113.9949,114.1208,113.9589,114.0668,4500.0
2015-02-27 12:10:00,190.29,190.41,190.25,190.41,29800.0,114.0608,114.1327,114.0368,114.1327,29800.0
2015-02-27 12:15:00,190.39,190.65,190.39,190.64,7900.0,114.1208,114.2766,114.1208,114.2706,7900.0
2015-02-27 12:20:00,190.62,190.72,190.58,190.72,4300.0,114.2586,114.3186,114.2346,114.3186,4300.0
2015-02-27 12:25:00,190.73,191.06,190.73,191.05,9400.0,114.3245,114.5224,114.3245,114.5164,9400.0
2015-02-27 12:30:00,191.05,191.07,190.78,190.8,22800.0,114.5164,114.5283,114.3545,114.3665,22800.0
2015-02-27 12:35:00,190.8,190.81,190.54,190.55,8300.0,114.3665,114.3725,114.2107,114.2167,8300.0
2015-02-27 12:40:00,190.58,190.58,190.25,190.34,7000.0,114.2346,114.2346,114.0368,114.0908,7000.0
2015-02-27 12:45:00,190.28,190.44,190.28,190.41,3000.0,114.0548,114.1507,114.0548,114.1327,3000.0
2015-02-27 12:50:00,190.35,190.4,190.25,190.28,3900.0,114.0968,114.1267,114.0368,114.0548,3900.0
2015-02-27 12:55:00,190.32,190.36,190.14,190.36,17400.0,114.0788,114.1028,113.9709,114.1028,17400.0
2015-02-27 13:00:00,190.39,190.63,190.33,190.57,4700.0,114.1208,114.2646,114.0848,114.2286,4700.0
2015-02-27 13:05:00,190.64,190.66,190.57,190.65,9900.0,114.2706,114.2826,114.2286,114.2766,9900.0
2015-02-27 13:10:00,190.64,190.82,190.64,190.77,3900.0,114.2706,114.3785,114.2706,114.3485,3900.0
2015-02-27 13:15:00,190.73,190.83,190.6,190.69,11500.0,114.3245,114.3845,114.2466,114.3006,11500.0
2015-02-27 13:20:00,190.71,190.78,190.58,190.76,11300.0,114.3126,114.3545,114.2346,114.3425,11300.0
2015-02-27 13:25:00,190.79,190.79,190.47,190.61,4800.0,114.3605,114.3605,114.1687,114.2526,4800.0
2015-02-27 13:30:00,190.62,190.65,190.46,190.47,5100.0,114.2586,114.2766,114.1627,114.1687,5100.0
2015-02-27 13:35:00,190.42,190.64,190.41,190.58,10900.0,114.1387,114.2706,114.1327,114.2346,10900.0
2015-02-27 13:40:00,190.64,190.88,190.64,190.85,3700.0,114.2706,114.4145,114.2706,114.3965,3700.0
2015-02-27 13:45:00,190.85,190.89,190.61,190.71,9600.0,114.3965,114.4205,114.2526,114.3126,9600.0
2015-02-27 13:50:00,190.74,190.76,190.6,190.68,6400.0,114.3305,114.3425,114.2466,114.2946,6400.0
2015-02-27 13:55:00,190.67,190.86,190.64,190.86,3400.0,114.2886,114.4025,114.2706,114.4025,3400.0
2015-02-27 14:00:00,190.9,190.91,190.77,190.82,6500.0,114.4264,114.4324,114.3485,114.3785,6500.0
2015-02-27 14:05:00,190.8,190.8,190.64,190.67,17400.0,114.3665,114.3665,114.2706,114.2886,17400.0
2015-02-27 14:10:00,190.66,190.73,190.57,190.58,8100.0,114.2826,114.3245,114.2286,114.2346,8100.0
2015-02-27 14:15:00,190.55,190.79,190.55,190.71,6200.0,114.2167,114.3605,114.2167,114.3126,6200.0
2015-02-27 14:20:00,190.72,190.84,190.69,190.74,5500.0,114.3186,114.3905,114.3006,114.3305,5500.0
2015-02-27 14:25:00,190.74,190.75,190.47,190.64,10500.0,114.3305,114.3365,114.1687,114.2706,10500.0
2015-02-27 14:30:00,190.58,190.84,190.58,190.76,7100.0,114.2346,114.3905,114.2346,114.3425,7100.0
2015-02-27 14:35:00,190.79,190.85,190.53,190.56,8700.0,114.3605,114.3965,114.2047,114.2227,8700.0
2015-02-27 14:40:00,190.59,190.71,190.48,190.71,7800.0,114.2406,114.3126,114.1747,114.3126,7800.0
2015-02-27 14:45:00,190.64,190.74,190.5,190.74,5400.0,114.2706,114.3305,114.1867,114.3305,5400.0
2015-02-27 14:50:00,190.78,190.79,190.69,190.74,7200.0,114.3545,114.3605,114.3006,114.3305,7200.0
2015-02-27 14:55:00,190.75,190.85,190.7,190.8,10900.0,114.3365,114.3965,114.3066,114.3665,10900.0
2015-02-27 15:00:00,190.78,190.84,190.67,190.76,12800.0,114.3545,114.3905,114.2886,114.3425,12800.0
2015-02-27 15:05:00,190.75,191.0,190.73,190.95,24400.0,114.3365,114.4864,114.3245,114.4564,24400.0
2015-02-27 15:10:00,190.94,191.07,190.81,191.07,23000.0,114.4504,114.5283,114.3725,114.5283,23000.0
2015-02-27 15:15:00,191.03,191.37,190.97,191.27,26300.0,114.5044,114.7082,114.4684,114.6482,26300.0
2015-02-27 15:20:00,191.24,191.37,191.16,191.32,20500.0,114.6302,114.7082,114.5823,114.6782,20500.0
2015-02-27 15:25:00,191.35,191.46,191.31,191.37,20800.0,114.6962,114.7621,114.6722,114.7082,20800.0
2015-02-27 15:30:00,191.33,191.36,190.93,190.96,36100.0,114.6842,114.7022,114.4444,114.4624,36100.0
2015-02-27 15:35:00,190.99,191.05,190.85,190.93,27900.0,114.4804,114.5164,114.3965,114.4444,27900.0
2015-02-27 15:40:00,190.95,190.95,190.82,190.86,30600.0,114.4564,114.4564,114.3785,114.4025,30600.0
2015-02-27 15:45:00,190.83,190.86,190.59,190.61,47100.0,114.3845,114.4025,114.2406,114.2526,47100.0
2015-02-27 15:50:00,190.62,190.72,190.38,190.38,34100.0,114.2586,114.3186,114.1148,114.1148,34100.0
2015-02-27 15:55:00,190.41,190.58,190.34,190.37,112200.0,114.1327,114.2346,114.0908,114.1088,112200.0
2015-03-02 09:30:00,190.49,191.15,190.38,191.04,26800.0,114.1807,114.5763,114.1148,114.5104,26800.0
2015-03-02 09:35:00,191.06,192.22,191.06,192.22,12100.0,114.5224,115.2177,114.5224,115.2177,12100.0
2015-03-02 09:40:00,192.21,192.93,191.8,192.83,13800.0,115.2117,115.6432,114.9659,115.5833,13800.0
2015-03-02 09:45:00,192.93,192.93,191.9,192.02,16500.0,115.6432,115.6432,115.0259,115.0978,16500.0
2015-03-02 09:50:00,192.16,192.32,191.38,191.52,13800.0,115.1817,115.2776,114.7142,114.7981,13800.0
2015-03-02 09:55:00,191.5,192.28,191.5,192.14,46000.0,114.7861,115.2536,114.7861,115.1697,46000.0
2015-03-02 10:00:00,192.15,192.32,191.8,192.08,13400.0,115.1757,115.2776,114.9659,115.1337,13400.0
2015-03-02 10:05:00,191.97,192.12,191.62,191.76,18900.0,115.0678,115.1577,114.858,114.9419,18900.0
2015-03-02 10:10:00,191.78,192.32,191.75,192.3,15400.0,114.9539,115.2776,114.9359,115.2656,15400.0
2015-03-02 10:15:00,192.32,192.32,191.82,192.05,14000.0,115.2776,115.2776,114.9779,115.1158,14000.0
2015-03-02 10:20:00,192.07,192.2,191.74,192.13,19000.0,115.1278,115.2057,114.9299,115.1637,19000.0
2015-03-02 10:25:00,192.18,192.74,191.95,192.19,30900.0,115.1937,115.5294,115.0558,115.1997,30900.0
2015-03-02 10:30:00,192.2,192.46,192.01,192.01,8100.0,115.2057,115.3615,115.0918,115.0918,8100.0
2015-03-02 10:35:00,192.01,192.01,191.65,191.9,12400.0,115.0918,115.0918,114.876,115.0259,12400.0
2015-03-02 10:40:00,191.99,192.21,191.78,191.81,26700.0,115.0798,115.2117,114.9539,114.9719,26700.0
2015-03-02 10:45:00,191.75,191.75,191.43,191.48,5500.0,114.9359,114.9359,114.7441,114.7741,5500.0
2015-03-02 10:50:00,191.43,191.43,191.19,191.21,6300.0,114.7441,114.7441,114.6003,114.6123,6300.0
2015-03-02 10:55:00,191.21,191.21,190.76,190.76,8100.0,114.6123,114.6123,114.3425,114.3425,8100.0
2015-03-02 11:00:00,190.82,190.84,190.64,190.64,9900.0,114.3785,114.3905,114.2706,114.2706,9900.0
2015-03-02 11:05:00,190.67,190.92,190.59,190.92,6200.0,114.2886,114.4384,114.2406,114.4384,6200.0
2015-03-02 11:10:00,190.96,191.04,190.77,190.78,5600.0,114.4624,114.5104,114.3485,114.3545,5600.0
2015-03-02 11:15:00,190.74,190.98,190.47,190.51,9900.0,114.3305,114.4744,114.1687,114.1927,9900.0
2015-03-02 11:20:00,190.62,190.81,190.61,190.73,4500.0,114.2586,114.3725,114.2526,114.3245,4500.0
2015-03-02 11:25:00,190.78,190.78,190.39,190.46,3300.0,114.3545,114.3545,114.1208,114.1627,3300.0
2015-03-02 11:30:00,190.47,190.88,190.38,190.85,12800.0,114.1687,114.4145,114.1148,114.3965,12800.0
2015-03-02 11:35:00,190.87,190.97,190.43,190.51,4900.0,114.4085,114.4684,114.1447,114.1927,4900.0
2015-03-02 11:40:00,190.56,190.79,190.56,190.75,7700.0,114.2227,114.3605,114.2227,114.3365,7700.0
2015-03-02 11:45:00,190.72,190.79,190.55,190.55,1900.0,114.3186,114.3605,114.2167,114.2167,1900.0
2015-03-02 11:50:00,190.58,190.58,190.44,190.44,2600.0,114.2346,114.2346,114.1507,114.1507,2600.0
2015-03-02 11:55:00,190.4,190.44,190.24,190.28,7500.0,114.1267,114.1507,114.0308,114.0548,7500.0
2015-03-02 12:00:00,190.37,190.37,190.07,190.12,5700.0,114.1088,114.1088,113.9289,113.9589,5700.0
2015-03-02 12:05:00,190.12,190.38,189.93,190.38,5600.0,113.9589,114.1148,113.845,114.1148,5600.0
2015-03-02 12:10:00,190.37,190.41,190.01,190.08,6600.0,114.1088,114.1327,113.893,113.9349,6600.0
2015-03-02 12:15:00,190.07,190.09,189.87,190.05,4900.0,113.9289,113.9409,113.8091,113.917,4900.0
2015-03-02 12:20:00,190.14,190.14,189.77,189.83,2000.0,113.9709,113.9709,113.7491,113.7851,2000.0
2015-03-02 12:25:00,189.83,189.84,189.63,189.8,4700.0,113.7851,113.7911,113.6652,113.7671,4700.0
2015-03-02 12:30:00,189.8,189.8,189.61,189.61,2000.0,113.7671,113.7671,113.6532,113.6532,2000.0
2015-03-02 12:35:00,189.62,189.84,189.62,189.8,7400.0,113.6592,113.7911,113.6592,113.7671,7400.0
2015-03-02 12:40:00,189.83,190.08,189.81,189.87,6100.0,113.7851,113.9349,113.7731,113.8091,6100.0
2015-03-02 12:45:00,189.91,190.16,189.91,190.14,2800.0,113.833,113.9829,113.833,113.9709,2800.0
2015-03-02 12:50:00,190.14,190.25,190.1,190.13,2700.0,113.9709,114.0368,113.9469,113.9649,2700.0
2015-03-02 12:55:00,190.12,190.51,190.12,190.51,3300.0,113.9589,114.1927,113.9589,114.1927,3300.0
2015-03-02 13:00:00,190.52,190.61,190.49,190.61,3500.0,114.1987,114.2526,114.1807,114.2526,3500.0
2015-03-02 13:05:00,190.58,190.58,190.29,190.29,4000.0,114.2346,114.2346,114.0608,114.0608,4000.0
2015-03-02 13:10:00,190.27,190.48,190.19,190.35,8000.0,114.0488,114.1747,114.0009,114.0968,8000.0
2015-03-02 13:15:00,190.39,190.67,190.38,190.5,6100.0,114.1208,114.2886,114.1148,114.1867,6100.0
2015-03-02 13:20:00,190.55,190.61,190.52,190.57,2700.0,114.2167,114.2526,114.1987,114.2286,2700.0
2015-03-02 13:25:00,190.57,190.84,190.49,190.84,5200.0,114.2286,114.3905,114.1807,114.3905,5200.0
2015-03-02 13:30:00,190.88,191.02,190.62,190.62,12500.0,114.4145,114.4984,114.2586,114.2586,12500.0
2015-03-02 13:35:00,190.62,190.76,190.51,190.62,2400.0,114.2586,114.3425,114.1927,114.2586,2400.0
2015-03-02 13:40:00,190.61,190.66,190.41,190.43,3600.0,114.2526,114.2826,114.1327,114.1447,3600.0
2015-03-02 13:45:00,190.43,190.58,190.28,190.53,16600.0,114.1447,114.2346,114.0548,114.2047,16600.0
2015-03-02 13:50:00,190.61,190.61,190.33,190.33,20900.0,114.2526,114.2526,114.0848,114.0848,20900.0
2015-03-02 13:55:00,190.39,190.39,190.1,190.1,5600.0,114.1208,114.1208,113.9469,113.9469,5600.0
2015-03-02 14:00:00,190.14,190.26,190.07,190.19,10500.0,113.9709,114.0428,113.9289,114.0009,10500.0
2015-03-02 14:05:00,190.17,190.19,190.0,190.08,8900.0,113.9889,114.0009,113.887,113.9349,8900.0
2015-03-02 14:10:00,190.15,190.29,190.15,190.15,3200.0,113.9769,114.0608,113.9769,113.9769,3200.0
2015-03-02 14:15:00,190.15,190.17,189.91,189.91,5100.0,113.9769,113.9889,113.833,113.833,5100.0
2015-03-02 14:20:00,189.9,190.01,189.84,189.93,5300.0,113.827,113.893,113.7911,113.845,5300.0
2015-03-02 14:25:00,189.92,189.96,189.85,189.9,3900.0,113.839,113.863,113.7971,113.827,3900.0
2015-03-02 14:30:00,189.87,189.97,189.75,189.82,10700.0,113.8091,113.869,113.7371,113.7791,10700.0
2015-03-02 14:35:00,189.78,189.85,189.66,189.71,3100.0,113.7551,113.7971,113.6832,113.7132,3100.0
2015-03-02 14:40:00,189.79,189.79,189.53,189.53,5500.0,113.7611,113.7611,113.6053,113.6053,5500.0
2015-03-02 14:45:00,189.59,189.77,189.59,189.77,2500.0,113.6412,113.7491,113.6412,113.7491,2500.0
2015-03-02 14:50:00,189.78,190.05,189.78,189.9,9400.0,113.7551,113.917,113.7551,113.827,9400.0
2015-03-02 14:55:00,189.93,190.03,189.91,190.03,3200.0,113.845,113.905,113.833,113.905,3200.0
2015-03-02 15:00:00,190.0,190.03,189.77,189.81,10300.0,113.887,113.905,113.7491,113.7731,10300.0
2015-03-02 15:05:00,189.77,189.94,189.75,189.9,7000.0,113.7491,113.851,113.7371,113.827,7000.0
2015-03-02 15:10:00,189.86,189.97,189.76,189.82,6800.0,113.8031,113.869,113.7431,113.7791,6800.0
2015-03-02 15:15:00,189.81,189.99,189.77,189.88,9200.0,113.7731,113.881,113.7491,113.8151,9200.0
2015-03-02 15:20:00,189.91,190.0,189.88,189.96,7000.0,113.833,113.887,113.8151,113.863,7000.0
2015-03-02 15:25:00,189.92,190.02,189.85,189.99,12300.0,113.839,113.899,113.7971,113.881,12300.0
2015-03-02 15:30:00,190.0,190.0,189.84,189.93,15100.0,113.887,113.887,113.7911,113.845,15100.0
2015-03-02 15:35:00,189.95,190.01,189.87,189.92,17800.0,113.857,113.893,113.8091,113.839,17800.0
2015-03-02 15:40:00,189.93,190.04,189.92,189.99,23800.0,113.845,113.911,113.839,113.881,23800.0
2015-03-02 15:45:00,190.0,190.1,189.91,189.97,37500.0,113.887,113.9469,113.833,113.869,37500.0
2015-03-02 15:50:00,189.97,190.08,189.94,190.0,24800.0,113.869,113.9349,113.851,113.887,24800.0
2015-03-02 15:55:00,190.0,190.06,189.85,189.96,103800.0,113.887,113.9229,113.7971,113.863,103800.0
2015-03-03 09:30:00,189.29,189.96,189.21,189.74,12100.0,113.4614,113.863,113.4135,113.7311,12100.0
2015-03-03 09:35:00,189.8,190.0,189.0,189.15,17400.0,113.7671,113.887,113.2876,113.3775,17400.0
2015-03-03 09:40:00,189.03,189.31,188.64,189.3,16100.0,113.3056,113.4734,113.0718,113.4674,16100.0
2015-03-03 09:45:00,189.22,189.41,188.57,188.85,10800.0,113.4194,113.5333,113.0298,113.1977,10800.0
2015-03-03 09:50:00,188.83,189.32,188.63,188.97,13900.0,113.1857,113.4794,113.0658,113.2696,13900.0
2015-03-03 09:55:00,188.97,189.31,188.85,189.09,35600.0,113.2696,113.4734,113.1977,113.3415,35600.0
2015-03-03 10:00:00,189.09,189.32,189.03,189.22,29800.0,113.3415,113.4794,113.3056,113.4194,29800.0
2015-03-03 10:05:00,189.28,189.73,189.28,189.46,12300.0,113.4554,113.7251,113.4554,113.5633,12300.0
2015-03-03 10:10:00,189.42,189.58,189.29,189.29,3400.0,113.5393,113.6352,113.4614,113.4614,3400.0
2015-03-03 10:15:00,189.29,189.45,189.25,189.31,11600.0,113.4614,113.5573,113.4374,113.4734,11600.0
2015-03-03 10:20:00,189.36,189.43,189.09,189.42,18000.0,113.5034,113.5453,113.3415,113.5393,18000.0
2015-03-03 10:25:00,189.37,189.67,189.29,189.34,21600.0,113.5094,113.6892,113.4614,113.4914,21600.0
2015-03-03 10:30:00,189.3,189.73,189.29,189.73,11600.0,113.4674,113.7251,113.4614,113.7251,11600.0
2015-03-03 10:35:00,189.71,189.82,189.59,189.75,4100.0,113.7132,113.7791,113.6412,113.7371,4100.0
2015-03-03 10:40:00,189.74,189.74,189.53,189.53,5400.0,113.7311,113.7311,113.6053,113.6053,5400.0
2015-03-03 10:45:00,189.57,189.57,189.34,189.52,9500.0,113.6292,113.6292,113.4914,113.5993,9500.0
2015-03-03 10:50:00,189.47,189.57,189.31,189.57,2400.0,113.5693,113.6292,113.4734,113.6292,2400.0
2015-03-03 10:55:00,189.53,189.74,189.36,189.4,15900.0,113.6053,113.7311,113.5034,113.5273,15900.0
2015-03-03 11:00:00,189.39,189.47,189.16,189.2,6000.0,113.5213,113.5693,113.3835,113.4075,6000.0
2015-03-03 11:05:00,189.17,189.17,188.67,188.72,17300.0,113.3895,113.3895,113.0898,113.1197,17300.0
2015-03-03 11:10:00,188.72,188.8,188.68,188.76,4600.0,113.1197,113.1677,113.0958,113.1437,4600.0
2015-03-03 11:15:00,188.77,189.16,188.76,189.02,5800.0,113.1497,113.3835,113.1437,113.2996,5800.0
2015-03-03 11:20:00,188.99,189.02,188.89,188.94,3300.0,113.2816,113.2996,113.2216,113.2516,3300.0
2015-03-03 11:25:00,188.94,189.12,188.73,188.88,7500.0,113.2516,113.3595,113.1257,113.2156,7500.0
2015-03-03 11:30:00,188.87,188.92,188.58,188.62,8400.0,113.2097,113.2396,113.0358,113.0598,8400.0
2015-03-03 11:35:00,188.65,188.75,188.62,188.67,6000.0,113.0778,113.1377,113.0598,113.0898,6000.0
2015-03-03 11:40:00,188.68,188.68,188.26,188.3,6300.0,113.0958,113.0958,112.844,112.868,6300.0
2015-03-03 11:45:00,188.33,188.43,188.12,188.24,6000.0,112.886,112.9459,112.7601,112.832,6000.0
2015-03-03 11:50:00,188.16,188.61,188.16,188.43,3700.0,112.7841,113.0538,112.7841,112.9459,3700.0
2015-03-03 11:55:00,188.56,188.56,188.38,188.53,3800.0,113.0238,113.0238,112.9159,113.0059,3800.0
2015-03-03 12:00:00,188.43,188.64,188.37,188.37,4000.0,112.9459,113.0718,112.91,112.91,4000.0
2015-03-03 12:05:00,188.48,188.96,188.44,188.96,1400.0,112.9759,113.2636,112.9519,113.2636,1400.0
2015-03-03 12:10:00,188.9,189.04,188.79,188.85,4700.0,113.2276,113.3116,113.1617,113.1977,4700.0
2015-03-03 12:15:00,188.8,188.84,188.57,188.84,2700.0,113.1677,113.1917,113.0298,113.1917,2700.0
2015-03-03 12:20:00,188.92,188.92,188.75,188.76,1700.0,113.2396,113.2396,113.1377,113.1437,1700.0
2015-03-03 12:25:00,188.72,188.73,188.42,188.57,6000.0,113.1197,113.1257,112.9399,113.0298,6000.0
2015-03-03 12:30:00,188.57,188.91,188.5,188.86,4000.0,113.0298,113.2336,112.9879,113.2037,4000.0
2015-03-03 12:35:00,188.95,188.97,188.68,188.73,6400.0,113.2576,113.2696,113.0958,113.1257,6400.0
2015-03-03 12:40:00,188.75,188.95,188.75,188.82,7400.0,113.1377,113.2576,113.1377,113.1797,7400.0
2015-03-03 12:45:00,188.78,188.85,188.7,188.75,3400.0,113.1557,113.1977,113.1078,113.1377,3400.0
2015-03-03 12:50:00,188.75,189.0,188.72,189.0,2100.0,113.1377,113.2876,113.1197,113.2876,2100.0
2015-03-03 12:55:00,189.05,189.33,189.0,189.32,5400.0,113.3175,113.4854,113.2876,113.4794,5400.0
2015-03-03 13:00:00,189.24,189.48,189.19,189.19,6200.0,113.4314,113.5753,113.4015,113.4015,6200.0
2015-03-03 13:05:00,189.18,189.35,189.18,189.35,2800.0,113.3955,113.4974,113.3955,113.4974,2800.0
2015-03-03 13:10:00,189.28,189.33,189.09,189.09,9500.0,113.4554,113.4854,113.3415,113.3415,9500.0
2015-03-03 13:15:00,189.11,189.16,189.11,189.12,2700.0,113.3535,113.3835,113.3535,113.3595,2700.0
2015-03-03 13:20:00,189.16,189.16,188.89,188.89,8400.0,113.3835,113.3835,113.2216,113.2216,8400.0
2015-03-03 13:25:00,188.96,189.05,188.9,189.05,1500.0,113.2636,113.3175,113.2276,113.3175,1500.0
2015-03-03 13:30:00,189.05,189.27,189.05,189.26,4600.0,113.3175,113.4494,113.3175,113.4434,4600.0
2015-03-03 13:35:00,189.31,189.42,189.25,189.29,2200.0,113.4734,113.5393,113.4374,113.4614,2200.0
2015-03-03 13:40:00,189.35,189.43,189.27,189.4,4000.0,113.4974,113.5453,113.4494,113.5273,4000.0
2015-03-03 13:45:00,189.44,189.72,189.44,189.72,3000.0,113.5513,113.7192,113.5513,113.7192,3000.0
2015-03-03 13:50:00,189.72,189.75,189.58,189.63,8500.0,113.7192,113.7371,113.6352,113.6652,8500.0
2015-03-03 13:55:00,189.67,189.74,189.5,189.57,5400.0,113.6892,113.7311,113.5873,113.6292,5400.0
2015-03-03 14:00:00,189.5,189.7,189.5,189.61,7900.0,113.5873,113.7072,113.5873,113.6532,7900.0
2015-03-03 14:05:00,189.62,189.83,189.52,189.83,10100.0,113.6592,113.7851,113.5993,113.7851,10100.0
2015-03-03 14:10:00,189.86,190.09,189.86,189.92,12600.0,113.8031,113.9409,113.8031,113.839,12600.0
2015-03-03 14:15:00,189.9,189.96,189.78,189.96,4900.0,113.827,113.863,113.7551,113.863,4900.0
2015-03-03 14:20:00,189.97,190.09,189.81,189.81,9700.0,113.869,113.9409,113.7731,113.7731,9700.0
2015-03-03 14:25:00,189.83,189.85,189.7,189.83,5500.0,113.7851,113.7971,113.7072,113.7851,5500.0
2015-03-03 14:30:00,189.81,189.81,189.6,189.63,4600.0,113.7731,113.7731,113.6472,113.6652,4600.0
2015-03-03 14:35:00,189.62,189.74,189.53,189.62,15000.0,113.6592,113.7311,113.6053,113.6592,15000.0
2015-03-03 14:40:00,189.62,189.96,189.61,189.96,5700.0,113.6592,113.863,113.6532,113.863,5700.0
2015-03-03 14:45:00,189.91,190.0,189.77,190.0,9000.0,113.833,113.887,113.7491,113.887,9000.0
2015-03-03 14:50:00,190.0,190.0,189.77,189.9,11400.0,113.887,113.887,113.7491,113.827,11400.0
2015-03-03 14:55:00,190.0,190.0,189.86,189.86,7900.0,113.887,113.887,113.8031,113.8031,7900.0
2015-03-03 15:00:00,189.82,189.92,189.65,189.92,8100.0,113.7791,113.839,113.6772,113.839,8100.0
2015-03-03 15:05:00,189.9,190.03,189.78,190.0,10700.0,113.827,113.905,113.7551,113.887,10700.0
2015-03-03 15:10:00,190.0,190.03,189.84,189.87,15000.0,113.887,113.905,113.7911,113.8091,15000.0
2015-03-03 15:15:00,189.85,190.02,189.85,189.97,9300.0,113.7971,113.899,113.7971,113.869,9300.0
2015-03-03 15:20:00,189.99,190.02,189.84,190.0,7400.0,113.881,113.899,113.7911,113.887,7400.0
2015-03-03 15:25:00,190.0,190.02,189.85,189.99,20600.0,113.887,113.899,113.7971,113.881,20600.0
2015-03-03 15:30:00,190.0,190.01,189.92,190.0,12900.0,113.887,113.893,113.839,113.887,12900.0
2015-03-03 15:35:00,190.0,190.01,189.62,189.69,11600.0,113.887,113.893,113.6592,113.7012,11600.0
2015-03-03 15:40:00,189.7,189.71,189.53,189.64,13600.0,113.7072,113.7132,113.6053,113.6712,13600.0
2015-03-03 15:45:00,189.65,189.74,189.57,189.69,22100.0,113.6772,113.7311,113.6292,113.7012,22100.0
2015-03-03 15:50:00,189.69,189.82,189.63,189.82,20800.0,113.7012,113.7791,113.6652,113.7791,20800.0
2015-03-03 15:55:00,189.79,189.87,189.61,189.62,67600.0,113.7611,113.8091,113.6532,113.6592,67600.0
2015-03-04 09:30:00,189.5,189.75,189.13,189.21,9200.0,113.5873,113.7371,113.3655,113.4135,9200.0
2015-03-04 09:35:00,189.22,189.64,189.22,189.28,3300.0,113.4194,113.6712,113.4194,113.4554,3300.0
2015-03-04 09:40:00,189.27,189.87,189.27,189.38,7000.0,113.4494,113.8091,113.4494,113.5154,7000.0
2015-03-04 09:45:00,189.35,189.54,189.34,189.36,4600.0,113.4974,113.6113,113.4914,113.5034,4600.0
2015-03-04 09:50:00,189.36,189.52,189.14,189.44,11800.0,113.5034,113.5993,113.3715,113.5513,11800.0
2015-03-04 09:55:00,189.54,189.66,189.23,189.41,8100.0,113.6113,113.6832,113.4254,113.5333,8100.0
2015-03-04 10:00:00,189.34,189.47,189.18,189.36,17300.0,113.4914,113.5693,113.3955,113.5034,17300.0
2015-03-04 10:05:00,189.38,189.38,188.96,188.96,21000.0,113.5154,113.5154,113.2636,113.2636,21000.0
2015-03-04 10:10:00,188.93,189.01,188.5,188.5,9300.0,113.2456,113.2936,112.9879,112.9879,9300.0
2015-03-04 10:15:00,188.51,188.71,188.3,188.49,5200.0,112.9939,113.1138,112.868,112.9819,5200.0
2015-03-04 10:20:00,188.48,188.48,188.23,188.23,2500.0,112.9759,112.9759,112.826,112.826,2500.0
2015-03-04 10:25:00,188.24,188.24,187.8,188.03,8500.0,112.832,112.832,112.5683,112.7062,8500.0
2015-03-04 10:30:00,187.85,188.16,187.78,188.16,7300.0,112.5983,112.7841,112.5563,112.7841,7300.0
2015-03-04 10:35:00,188.16,188.16,187.89,188.0,21600.0,112.7841,112.7841,112.6222,112.6882,21600.0
2015-03-04 10:40:00,187.99,188.09,187.69,187.73,4700.0,112.6822,112.7421,112.5024,112.5263,4700.0
2015-03-04 10:45:00,187.69,187.94,187.65,187.86,3600.0,112.5024,112.6522,112.4784,112.6043,3600.0
2015-03-04 10:50:00,187.85,188.14,187.73,187.86,5000.0,112.5983,112.7721,112.5263,112.6043,5000.0
2015-03-04 10:55:00,187.83,188.13,187.77,188.13,5800.0,112.5863,112.7661,112.5503,112.7661,5800.0
2015-03-04 11:00:00,188.01,188.14,187.8,188.13,11700.0,112.6942,112.7721,112.5683,112.7661,11700.0
2015-03-04 11:05:00,188.09,188.64,188.09,188.64,5800.0,112.7421,113.0718,112.7421,113.0718,5800.0
2015-03-04 11:10:00,188.64,188.64,188.4,188.4,2800.0,113.0718,113.0718,112.9279,112.9279,2800.0
2015-03-04 11:15:00,188.39,188.62,188.26,188.47,9000.0,112.9219,113.0598,112.844,112.9699,9000.0
2015-03-04 11:20:00,188.47,188.49,188.3,188.33,3000.0,112.9699,112.9819,112.868,112.886,3000.0
2015-03-04 11:25:00,188.29,188.29,188.03,188.14,4300.0,112.862,112.862,112.7062,112.7721,4300.0
2015-03-04 11:30:00,188.18,188.4,188.0,188.25,4100.0,112.7961,112.9279,112.6882,112.838,4100.0
2015-03-04 11:35:00,188.34,188.42,188.24,188.42,2700.0,112.892,112.9399,112.832,112.9399,2700.0
2015-03-04 11:40:00,188.53,188.63,188.49,188.59,4600.0,113.0059,113.0658,112.9819,113.0418,4600.0
2015-03-04 11:45:00,188.55,188.6,188.46,188.48,5600.0,113.0178,113.0478,112.9639,112.9759,5600.0
2015-03-04 11:50:00,188.48,188.49,188.34,188.4,3000.0,112.9759,112.9819,112.892,112.9279,3000.0
2015-03-04 11:55:00,188.31,188.53,188.29,188.46,2300.0,112.874,113.0059,112.862,112.9639,2300.0
2015-03-04 12:00:00,188.41,188.56,188.32,188.49,3000.0,112.9339,113.0238,112.88,112.9819,3000.0
2015-03-04 12:05:00,188.45,188.58,188.32,188.58,2200.0,112.9579,113.0358,112.88,113.0358,2200.0
2015-03-04 12:10:00,188.53,188.81,188.53,188.8,4000.0,113.0059,113.1737,113.0059,113.1677,4000.0
2015-03-04 12:15:00,188.84,189.0,188.77,188.8,8000.0,113.1917,113.2876,113.1497,113.1677,8000.0
2015-03-04 12:20:00,188.79,188.85,188.55,188.55,3000.0,113.1617,113.1977,113.0178,113.0178,3000.0
2015-03-04 12:25:00,188.55,188.7,188.49,188.64,3800.0,113.0178,113.1078,112.9819,113.0718,3800.0
2015-03-04 12:30:00,188.71,188.82,188.64,188.82,2900.0,113.1138,113.1797,113.0718,113.1797,2900.0
2015-03-04 12:35:00,188.67,188.76,188.42,188.42,2800.0,113.0898,113.1437,112.9399,112.9399,2800.0
2015-03-04 12:40:00,188.42,188.55,188.39,188.44,3200.0,112.9399,113.0178,112.9219,112.9519,3200.0
2015-03-04 12:45:00,188.38,188.55,188.34,188.34,2800.0,112.9159,113.0178,112.892,112.892,2800.0
2015-03-04 12:50:00,188.29,188.41,188.26,188.26,1900.0,112.862,112.9339,112.844,112.844,1900.0
2015-03-04 12:55:00,188.25,188.25,187.95,187.98,5100.0,112.838,112.838,112.6582,112.6762,5100.0
2015-03-04 13:00:00,188.07,188.12,187.92,188.05,3900.0,112.7301,112.7601,112.6402,112.7181,3900.0
2015-03-04 13:05:00,188.02,188.1,187.83,187.83,2800.0,112.7002,112.7481,112.5863,112.5863,2800.0
2015-03-04 13:10:00,187.83,187.99,187.81,187.98,3400.0,112.5863,112.6822,112.5743,112.6762,3400.0
2015-03-04 13:15:00,187.99,188.18,187.98,188.16,3400.0,112.6822,112.7961,112.6762,112.7841,3400.0
2015-03-04 13:20:00,188.18,188.54,188.18,188.46,5300.0,112.7961,113.0119,112.7961,112.9639,5300.0
2015-03-04 13:25:00,188.52,188.65,188.41,188.41,5700.0,112.9999,113.0778,112.9339,112.9339,5700.0
2015-03-04 13:30:00,188.41,188.41,188.17,188.17,4300.0,112.9339,112.9339,112.7901,112.7901,4300.0
2015-03-04 13:35:00,188.18,188.35,188.18,188.35,4200.0,112.7961,112.898,112.7961,112.898,4200.0
2015-03-04 13:40:00,188.34,188.48,188.34,188.46,2400.0,112.892,112.9759,112.892,112.9639,2400.0
2015-03-04 13:45:00,188.46,188.78,188.45,188.78,3400.0,112.9639,113.1557,112.9579,113.1557,3400.0
2015-03-04 13:50:00,188.78,188.9,188.74,188.74,5500.0,113.1557,113.2276,113.1317,113.1317,5500.0
2015-03-04 13:55:00,188.71,188.71,188.51,188.58,5300.0,113.1138,113.1138,112.9939,113.0358,5300.0
2015-03-04 14:00:00,188.59,188.74,188.48,188.62,5000.0,113.0418,113.1317,112.9759,113.0598,5000.0
2015-03-04 14:05:00,188.59,188.66,188.49,188.49,3400.0,113.0418,113.0838,112.9819,112.9819,3400.0
2015-03-04 14:10:00,188.56,188.61,188.37,188.37,4500.0,113.0238,113.0538,112.91,112.91,4500.0
2015-03-04 14:15:00,188.34,188.45,188.3,188.41,4100.0,112.892,112.9579,112.868,112.9339,4100.0
2015-03-04 14:20:00,188.46,188.53,188.33,188.33,5200.0,112.9639,113.0059,112.886,112.886,5200.0
2015-03-04 14:25:00,188.32,188.37,188.18,188.18,5300.0,112.88,112.91,112.7961,112.7961,5300.0
2015-03-04 14:30:00,188.23,188.27,187.88,187.88,4600.0,112.826,112.85,112.6162,112.6162,4600.0
2015-03-04 14:35:00,187.87,187.95,187.76,187.77,4800.0,112.6103,112.6582,112.5443,112.5503,4800.0
2015-03-04 14:40:00,187.85,187.88,187.7,187.73,5900.0,112.5983,112.6162,112.5084,112.5263,5900.0
2015-03-04 14:45:00,187.74,187.74,187.55,187.55,8200.0,112.5323,112.5323,112.4184,112.4184,8200.0
2015-03-04 14:50:00,187.55,187.69,187.44,187.68,11800.0,112.4184,112.5024,112.3525,112.4964,11800.0
2015-03-04 14:55:00,187.62,187.69,187.52,187.52,5300.0,112.4604,112.5024,112.4005,112.4005,5300.0
2015-03-04 15:00:00,187.55,187.63,187.44,187.44,7800.0,112.4184,112.4664,112.3525,112.3525,7800.0
2015-03-04 15:05:00,187.43,187.52,187.35,187.42,9600.0,112.3465,112.4005,112.2986,112.3405,9600.0
2015-03-04 15:10:00,187.42,187.48,187.28,187.32,11500.0,112.3405,112.3765,112.2566,112.2806,11500.0
2015-03-04 15:15:00,187.33,187.37,187.25,187.29,13600.0,112.2866,112.3105,112.2386,112.2626,13600.0
2015-03-04 15:20:00,187.31,187.37,187.16,187.3,14100.0,112.2746,112.3105,112.1847,112.2686,14100.0
2015-03-04 15:25:00,187.24,187.36,187.22,187.31,7900.0,112.2326,112.3046,112.2206,112.2746,7900.0
2015-03-04 15:30:00,187.31,187.57,187.24,187.53,13900.0,112.2746,112.4304,112.2326,112.4065,13900.0
2015-03-04 15:35:00,187.51,187.65,187.45,187.65,11300.0,112.3945,112.4784,112.3585,112.4784,11300.0
2015-03-04 15:40:00,187.68,187.69,187.5,187.6,16200.0,112.4964,112.5024,112.3885,112.4484,16200.0
2015-03-04 15:45:00,187.68,187.85,187.63,187.82,29700.0,112.4964,112.5983,112.4664,112.5803,29700.0
2015-03-04 15:50:00,187.81,187.84,187.68,187.69,32500.0,112.5743,112.5923,112.4964,112.5024,32500.0
2015-03-04 15:55:00,187.7,187.83,187.43,187.6,101700.0,112.5084,112.5863,112.3465,112.4484,101700.0
2015-03-05 09:30:00,188.12,189.0,187.89,188.35,35000.0,112.7601,113.2876,112.6222,112.898,35000.0
2015-03-05 09:35:00,188.34,188.81,188.25,188.59,50900.0,112.892,113.1737,112.838,113.0418,50900.0
2015-03-05 09:40:00,188.5,189.4,188.47,189.32,40100.0,112.9879,113.5273,112.9699,113.4794,40100.0
2015-03-05 09:45:00,189.18,189.4,188.79,189.14,11300.0,113.3955,113.5273,113.1617,113.3715,11300.0
2015-03-05 09:50:00,189.13,189.33,188.62,188.79,15700.0,113.3655,113.4854,113.0598,113.1617,15700.0
2015-03-05 09:55:00,188.79,188.87,188.49,188.64,12300.0,113.1617,113.2097,112.9819,113.0718,12300.0
2015-03-05 10:00:00,188.66,188.76,188.35,188.72,27100.0,113.0838,113.1437,112.898,113.1197,27100.0
2015-03-05 10:05:00,188.73,189.0,188.63,188.81,9500.0,113.1257,113.2876,113.0658,113.1737,9500.0
2015-03-05 10:10:00,188.8,189.05,188.8,188.8,11700.0,113.1677,113.3175,113.1677,113.1677,11700.0
2015-03-05 10:15:00,188.83,188.88,188.49,188.5,16100.0,113.1857,113.2156,112.9819,112.9879,16100.0
2015-03-05 10:20:00,188.59,188.74,188.44,188.66,12500.0,113.0418,113.1317,112.9519,113.0838,12500.0
2015-03-05 10:25:00,188.74,189.0,188.7,188.79,16100.0,113.1317,113.2876,113.1078,113.1617,16100.0
2015-03-05 10:30:00,188.83,188.88,188.61,188.64,8400.0,113.1857,113.2156,113.0538,113.0718,8400.0
2015-03-05 10:35:00,188.65,188.79,188.65,188.71,10600.0,113.0778,113.1617,113.0778,113.1138,10600.0
2015-03-05 10:40:00,188.79,189.1,188.68,189.02,11600.0,113.1617,113.3475,113.0958,113.2996,11600.0
2015-03-05 10:45:00,189.0,189.09,188.82,188.82,13000.0,113.2876,113.3415,113.1797,113.1797,13000.0
2015-03-05 10:50:00,188.83,188.85,188.5,188.5,18100.0,113.1857,113.1977,112.9879,112.9879,18100.0
2015-03-05 10:55:00,188.5,188.66,188.5,188.56,15300.0,112.9879,113.0838,112.9879,113.0238,15300.0
2015-03-05 11:00:00,188.6,188.63,188.1,188.1,27300.0,113.0478,113.0658,112.7481,112.7481,27300.0
2015-03-05 11:05:00,188.1,188.15,187.89,188.03,15800.0,112.7481,112.7781,112.6222,112.7062,15800.0
2015-03-05 11:10:00,188.02,188.09,187.89,187.97,21900.0,112.7002,112.7421,112.6222,112.6702,21900.0
2015-03-05 11:15:00,187.97,187.99,187.25,187.26,13800.0,112.6702,112.6822,112.2386,112.2446,13800.0
2015-03-05 11:20:00,187.25,187.94,187.23,187.92,8200.0,112.2386,112.6522,112.2266,112.6402,8200.0
2015-03-05 11:25:00,187.96,188.02,187.75,187.77,8000.0,112.6642,112.7002,112.5383,112.5503,8000.0
2015-03-05 11:30:00,187.78,187.92,187.76,187.79,16600.0,112.5563,112.6402,112.5443,112.5623,16600.0
2015-03-05 11:35:00,187.8,187.9,187.74,187.79,11900.0,112.5683,112.6282,112.5323,112.5623,11900.0
2015-03-05 11:40:00,187.82,187.89,187.65,187.81,12500.0,112.5803,112.6222,112.4784,112.5743,12500.0
2015-03-05 11:45:00,187.81,187.82,187.7,187.71,22600.0,112.5743,112.5803,112.5084,112.5143,22600.0
2015-03-05 11:50:00,187.71,187.76,187.37,187.42,7600.0,112.5143,112.5443,112.3105,112.3405,7600.0
2015-03-05 11:55:00,187.49,187.71,187.45,187.68,8200.0,112.3825,112.5143,112.3585,112.4964,8200.0
2015-03-05 12:00:00,187.64,187.77,187.57,187.72,7100.0,112.4724,112.5503,112.4304,112.5203,7100.0
2015-03-05 12:05:00,187.71,187.76,187.53,187.56,10600.0,112.5143,112.5443,112.4065,112.4244,10600.0
2015-03-05 12:10:00,187.54,187.67,187.45,187.49,6600.0,112.4124,112.4904,112.3585,112.3825,6600.0
2015-03-05 12:15:00,187.45,187.54,187.26,187.3,9200.0,112.3585,112.4124,112.2446,112.2686,9200.0
2015-03-05 12:20:00,187.27,187.63,187.23,187.57,6900.0,112.2506,112.4664,112.2266,112.4304,6900.0
2015-03-05 12:25:00,187.65,187.74,187.55,187.57,7500.0,112.4784,112.5323,112.4184,112.4304,7500.0
2015-03-05 12:30:00,187.61,187.8,187.56,187.75,8000.0,112.4544,112.5683,112.4244,112.5383,8000.0
2015-03-05 12:35:00,187.76,187.84,187.61,187.62,22200.0,112.5443,112.5923,112.4544,112.4604,22200.0
2015-03-05 12:40:00,187.61,187.82,187.61,187.71,15400.0,112.4544,112.5803,112.4544,112.5143,15400.0
2015-03-05 12:45:00,187.73,187.83,187.63,187.78,4300.0,112.5263,112.5863,112.4664,112.5563,4300.0
2015-03-05 12:50:00,187.76,188.06,187.61,188.02,16900.0,112.5443,112.7241,112.4544,112.7002,16900.0
2015-03-05 12:55:00,188.02,188.04,187.75,187.9,7900.0,112.7002,112.7121,112.5383,112.6282,7900.0
2015-03-05 13:00:00,187.9,188.08,187.87,187.98,4700.0,112.6282,112.7361,112.6103,112.6762,4700.0
2015-03-05 13:05:00,188.01,188.06,187.79,187.83,3500.0,112.6942,112.7241,112.5623,112.5863,3500.0
2015-03-05 13:10:00,187.83,187.88,187.75,187.86,8000.0,112.5863,112.6162,112.5383,112.6043,8000.0
2015-03-05 13:15:00,187.83,187.91,187.77,187.77,6900.0,112.5863,112.6342,112.5503,112.5503,6900.0
2015-03-05 13:20:00,187.75,187.95,187.75,187.88,5100.0,112.5383,112.6582,112.5383,112.6162,5100.0
2015-03-05 13:25:00,188.01,188.08,187.95,188.0,4600.0,112.6942,112.7361,112.6582,112.6882,4600.0
2015-03-05 13:30:00,188.0,188.0,187.8,187.84,6200.0,112.6882,112.6882,112.5683,112.5923,6200.0
2015-03-05 13:35:00,187.86,187.9,187.79,187.87,7200.0,112.6043,112.6282,112.5623,112.6103,7200.0
2015-03-05 13:40:00,187.83,187.97,187.8,187.88,14200.0,112.5863,112.6702,112.5683,112.6162,14200.0
2015-03-05 13:45:00,187.88,188.04,187.88,187.92,4000.0,112.6162,112.7121,112.6162,112.6402,4000.0
2015-03-05 13:50:00,187.96,188.0,187.86,187.89,3700.0,112.6642,112.6882,112.6043,112.6222,3700.0
2015-03-05 13:55:00,187.89,188.01,187.89,187.99,5600.0,112.6222,112.6942,112.6222,112.6822,5600.0
2015-03-05 14:00:00,188.01,188.02,187.88,187.89,7000.0,112.6942,112.7002,112.6162,112.6222,7000.0
2015-03-05 14:05:00,187.94,188.11,187.92,188.04,5200.0,112.6522,112.7541,112.6402,112.7121,5200.0
2015-03-05 14:10:00,188.05,188.06,187.99,188.06,7200.0,112.7181,112.7241,112.6822,112.7241,7200.0
2015-03-05 14:15:00,188.1,188.17,188.06,188.11,3900.0,112.7481,112.7901,112.7241,112.7541,3900.0
2015-03-05 14:20:00,188.15,188.18,188.0,188.0,4900.0,112.7781,112.7961,112.6882,112.6882,4900.0
2015-03-05 14:25:00,188.03,188.08,187.93,188.07,4900.0,112.7062,112.7361,112.6462,112.7301,4900.0
2015-03-05 14:30:00,188.05,188.1,187.94,188.0,7000.0,112.7181,112.7481,112.6522,112.6882,7000.0
2015-03-05 14:35:00,188.01,188.04,187.89,187.98,6200.0,112.6942,112.7121,112.6222,112.6762,6200.0
2015-03-05 14:40:00,188.0,188.03,187.79,187.84,5100.0,112.6882,112.7062,112.5623,112.5923,5100.0
2015-03-05 14:45:00,187.86,187.94,187.82,187.84,6700.0,112.6043,112.6522,112.5803,112.5923,6700.0
2015-03-05 14:50:00,187.85,188.01,187.85,188.0,10200.0,112.5983,112.6942,112.5983,112.6882,10200.0
2015-03-05 14:55:00,188.0,188.01,187.84,187.91,11300.0,112.6882,112.6942,112.5923,112.6342,11300.0
2015-03-05 15:00:00,187.97,187.97,187.75,187.77,14800.0,112.6702,112.6702,112.5383,112.5503,14800.0
2015-03-05 15:05:00,187.82,187.9,187.75,187.9,9000.0,112.5803,112.6282,112.5383,112.6282,9000.0
2015-03-05 15:10:00,187.89,187.93,187.83,187.9,7200.0,112.6222,112.6462,112.5863,112.6282,7200.0
2015-03-05 15:15:00,187.9,187.91,187.85,187.9,13400.0,112.6282,112.6342,112.5983,112.6282,13400.0
2015-03-05 15:20:00,187.91,188.0,187.87,187.9,11300.0,112.6342,112.6882,112.6103,112.6282,11300.0
2015-03-05 15:25:00,187.89,187.9,187.78,187.87,16300.0,112.6222,112.6282,112.5563,112.6103,16300.0
2015-03-05 15:30:00,187.86,187.9,187.75,187.84,38900.0,112.6043,112.6282,112.5383,112.5923,38900.0
2015-03-05 15:35:00,187.85,187.9,187.77,187.84,27300.0,112.5983,112.6282,112.5503,112.5923,27300.0
2015-03-05 15:40:00,187.82,187.85,187.76,187.76,15100.0,112.5803,112.5983,112.5443,112.5443,15100.0
2015-03-05 15:45:00,187.79,187.84,187.61,187.69,18400.0,112.5623,112.5923,112.4544,112.5024,18400.0
2015-03-05 15:50:00,187.69,187.77,187.68,187.71,17500.0,112.5024,112.5503,112.4964,112.5143,17500.0
2015-03-05 15:55:00,187.7,187.7,186.99,187.13,109100.0,112.5084,112.5084,112.0828,112.1667,109100.0
2015-03-06 09:30:00,183.96,183.96,182.0,183.33,89900.0,110.2666,110.2666,109.0917,109.889,89900.0
2015-03-06 09:35:00,182.85,183.7,182.55,183.46,52000.0,109.6012,110.1107,109.4214,109.9669,52000.0
2015-03-06 09:40:00,183.11,183.87,182.66,183.58,42700.0,109.7571,110.2126,109.4873,110.0388,42700.0
2015-03-06 09:45:00,183.5,183.74,182.86,183.19,19300.0,109.9909,110.1347,109.6072,109.805,19300.0
2015-03-06 09:50:00,183.11,183.26,182.55,183.14,41300.0,109.7571,109.847,109.4214,109.7751,41300.0
2015-03-06 09:55:00,183.4,183.8,183.0,183.21,24600.0,109.9309,110.1707,109.6911,109.817,24600.0
2015-03-06 10:00:00,183.26,183.48,182.84,182.84,24100.0,109.847,109.9789,109.5952,109.5952,24100.0
2015-03-06 10:05:00,182.81,183.26,182.71,183.21,13500.0,109.5773,109.847,109.5173,109.817,13500.0
2015-03-06 10:10:00,183.05,183.72,182.64,182.64,13900.0,109.7211,110.1227,109.4754,109.4754,13900.0
2015-03-06 10:15:00,182.62,182.96,182.53,182.7,27600.0,109.4634,109.6672,109.4094,109.5113,27600.0
2015-03-06 10:20:00,182.72,182.93,182.62,182.69,14700.0,109.5233,109.6492,109.4634,109.5053,14700.0
2015-03-06 10:25:00,182.79,183.02,182.64,182.77,18200.0,109.5653,109.7031,109.4754,109.5533,18200.0
2015-03-06 10:30:00,182.71,183.37,182.67,183.37,25700.0,109.5173,109.9129,109.4933,109.9129,25700.0
2015-03-06 10:35:00,183.26,183.38,182.97,183.17,27400.0,109.847,109.9189,109.6732,109.793,27400.0
2015-03-06 10:40:00,183.25,183.29,182.68,182.87,10100.0,109.841,109.865,109.4993,109.6132,10100.0
2015-03-06 10:45:00,182.97,183.17,182.92,182.94,9700.0,109.6732,109.793,109.6432,109.6552,9700.0
2015-03-06 10:50:00,182.88,183.08,182.77,183.08,14700.0,109.6192,109.7391,109.5533,109.7391,14700.0
2015-03-06 10:55:00,182.99,183.27,182.78,182.95,24000.0,109.6852,109.853,109.5593,109.6612,24000.0
2015-03-06 11:00:00,182.98,183.13,182.98,182.98,9100.0,109.6792,109.7691,109.6792,109.6792,9100.0
2015-03-06 11:05:00,182.95,183.01,182.64,182.85,10400.0,109.6612,109.6971,109.4754,109.6012,10400.0
2015-03-06 11:10:00,182.92,182.92,182.62,182.62,16100.0,109.6432,109.6432,109.4634,109.4634,16100.0
2015-03-06 11:15:00,182.6,182.77,182.35,182.5,12100.0,109.4514,109.5533,109.3015,109.3914,12100.0
2015-03-06 11:20:00,182.46,182.67,182.37,182.39,12200.0,109.3675,109.4933,109.3135,109.3255,12200.0
2015-03-06 11:25:00,182.36,182.42,182.05,182.07,24300.0,109.3075,109.3435,109.1217,109.1337,24300.0
2015-03-06 11:30:00,182.05,182.32,181.91,181.95,28700.0,109.1217,109.2836,109.0378,109.0618,28700.0
2015-03-06 11:35:00,181.96,182.27,181.95,182.08,28300.0,109.0678,109.2536,109.0618,109.1397,28300.0
2015-03-06 11:40:00,182.1,182.23,182.0,182.17,11200.0,109.1517,109.2296,109.0917,109.1936,11200.0
2015-03-06 11:45:00,182.1,182.23,182.0,182.04,10700.0,109.1517,109.2296,109.0917,109.1157,10700.0
2015-03-06 11:50:00,182.03,182.2,182.0,182.01,7400.0,109.1097,109.2116,109.0917,109.0977,7400.0
2015-03-06 11:55:00,182.0,182.17,182.0,182.17,20000.0,109.0917,109.1936,109.0917,109.1936,20000.0
2015-03-06 12:00:00,182.2,182.44,182.15,182.43,8100.0,109.2116,109.3555,109.1817,109.3495,8100.0
2015-03-06 12:05:00,182.43,182.46,182.13,182.13,7100.0,109.3495,109.3675,109.1697,109.1697,7100.0
2015-03-06 12:10:00,182.13,182.16,181.95,181.98,18000.0,109.1697,109.1876,109.0618,109.0798,18000.0
2015-03-06 12:15:00,181.95,181.95,181.46,181.51,31900.0,109.0618,109.0618,108.7681,108.798,31900.0
2015-03-06 12:20:00,181.56,181.84,181.52,181.72,16800.0,108.828,108.9958,108.804,108.9239,16800.0
2015-03-06 12:25:00,181.73,182.12,181.66,182.05,18900.0,108.9299,109.1637,108.8879,109.1217,18900.0
2015-03-06 12:30:00,182.02,182.11,181.82,181.97,12400.0,109.1037,109.1577,108.9838,109.0738,12400.0
2015-03-06 12:35:00,181.97,182.11,181.92,182.07,15600.0,109.0738,109.1577,109.0438,109.1337,15600.0
2015-03-06 12:40:00,182.03,182.24,182.01,182.21,9300.0,109.1097,109.2356,109.0977,109.2176,9300.0
2015-03-06 12:45:00,182.23,182.37,182.12,182.23,7400.0,109.2296,109.3135,109.1637,109.2296,7400.0
2015-03-06 12:50:00,182.23,182.5,182.06,182.5,22100.0,109.2296,109.3914,109.1277,109.3914,22100.0
2015-03-06 12:55:00,182.5,182.54,181.98,182.3,22600.0,109.3914,109.4154,109.0798,109.2716,22600.0
2015-03-06 13:00:00,182.35,182.42,181.99,182.05,14500.0,109.3015,109.3435,109.0857,109.1217,14500.0
2015-03-06 13:05:00,182.09,182.33,182.06,182.16,8400.0,109.1457,109.2895,109.1277,109.1876,8400.0
2015-03-06 13:10:00,182.17,182.31,182.04,182.26,11100.0,109.1936,109.2776,109.1157,109.2476,11100.0
2015-03-06 13:15:00,182.31,182.4,181.92,181.97,37600.0,109.2776,109.3315,109.0438,109.0738,37600.0
2015-03-06 13:20:00,181.98,182.14,181.95,182.0,18400.0,109.0798,109.1757,109.0618,109.0917,18400.0
2015-03-06 13:25:00,182.01,182.12,181.89,182.11,26800.0,109.0977,109.1637,109.0258,109.1577,26800.0
2015-03-06 13:30:00,182.1,182.14,181.55,181.55,29700.0,109.1517,109.1757,108.822,108.822,29700.0
2015-03-06 13:35:00,181.52,181.53,181.39,181.51,10000.0,108.804,108.81,108.7261,108.798,10000.0
2015-03-06 13:40:00,181.5,181.51,181.26,181.26,7200.0,108.792,108.798,108.6482,108.6482,7200.0
2015-03-06 13:45:00,181.26,181.53,181.21,181.51,11900.0,108.6482,108.81,108.6182,108.798,11900.0
2015-03-06 13:50:00,181.53,181.67,181.32,181.34,8200.0,108.81,108.8939,108.6841,108.6961,8200.0
2015-03-06 13:55:00,181.34,181.4,181.3,181.31,21600.0,108.6961,108.7321,108.6722,108.6782,21600.0
2015-03-06 14:00:00,181.31,181.32,181.02,181.03,36200.0,108.6782,108.6841,108.5043,108.5103,36200.0
2015-03-06 14:05:00,181.04,181.3,180.94,181.22,27400.0,108.5163,108.6722,108.4564,108.6242,27400.0
2015-03-06 14:10:00,181.24,181.3,180.97,181.01,10000.0,108.6362,108.6722,108.4744,108.4983,10000.0
2015-03-06 14:15:00,181.05,181.1,180.81,180.87,16700.0,108.5223,108.5523,108.3785,108.4144,16700.0
2015-03-06 14:20:00,180.81,180.86,180.3,180.62,26800.0,108.3785,108.4084,108.0728,108.2646,26800.0
2015-03-06 14:25:00,180.68,181.0,180.66,180.78,14400.0,108.3005,108.4923,108.2885,108.3605,14400.0
2015-03-06 14:30:00,180.8,181.03,180.76,180.87,10300.0,108.3725,108.5103,108.3485,108.4144,10300.0
2015-03-06 14:35:00,180.85,180.9,180.58,180.62,8600.0,108.4024,108.4324,108.2406,108.2646,8600.0
2015-03-06 14:40:00,180.65,180.76,180.61,180.68,7600.0,108.2825,108.3485,108.2586,108.3005,7600.0
2015-03-06 14:45:00,180.67,180.96,180.67,180.76,7200.0,108.2945,108.4684,108.2945,108.3485,7200.0
2015-03-06 14:50:00,180.76,181.03,180.67,180.91,12700.0,108.3485,108.5103,108.2945,108.4384,12700.0
2015-03-06 14:55:00,180.87,180.98,180.56,180.65,7300.0,108.4144,108.4803,108.2286,108.2825,7300.0
2015-03-06 15:00:00,180.69,181.03,180.69,180.94,8300.0,108.3065,108.5103,108.3065,108.4564,8300.0
2015-03-06 15:05:00,180.99,181.1,180.74,180.74,13300.0,108.4863,108.5523,108.3365,108.3365,13300.0
2015-03-06 15:10:00,180.72,180.79,180.35,180.36,23200.0,108.3245,108.3665,108.1027,108.1087,23200.0
2015-03-06 15:15:00,180.41,180.56,180.21,180.5,27200.0,108.1387,108.2286,108.0188,108.1926,27200.0
2015-03-06 15:20:00,180.45,180.6,180.41,180.56,11200.0,108.1627,108.2526,108.1387,108.2286,11200.0
2015-03-06 15:25:00,180.59,180.64,180.4,180.44,13800.0,108.2466,108.2766,108.1327,108.1567,13800.0
2015-03-06 15:30:00,180.41,180.54,180.2,180.24,20400.0,108.1387,108.2166,108.0128,108.0368,20400.0
2015-03-06 15:35:00,180.29,180.5,180.16,180.17,19600.0,108.0668,108.1926,107.9888,107.9948,19600.0
2015-03-06 15:40:00,180.19,180.32,180.13,180.32,25300.0,108.0068,108.0847,107.9709,108.0847,25300.0
2015-03-06 15:45:00,180.27,180.48,180.14,180.21,37300.0,108.0548,108.1806,107.9768,108.0188,37300.0
2015-03-06 15:50:00,180.2,180.65,180.18,180.55,75200.0,108.0128,108.2825,108.0008,108.2226,75200.0
2015-03-06 15:55:00,180.55,180.7,180.29,180.6,138600.0,108.2226,108.3125,108.0668,108.2526,138600.0
2015-03-09 09:30:00,181.82,183.22,181.77,182.63,90500.0,108.9838,109.823,108.9539,109.4694,90500.0
2015-03-09 09:35:00,182.74,182.74,181.42,181.42,57600.0,109.5353,109.5353,108.7441,108.7441,57600.0
2015-03-09 09:40:00,181.47,181.92,181.15,181.47,70200.0,108.7741,109.0438,108.5822,108.7741,70200.0
2015-03-09 09:45:00,181.5,181.64,181.0,181.38,40100.0,108.792,108.876,108.4923,108.7201,40100.0
2015-03-09 09:50:00,181.44,181.5,181.14,181.23,9700.0,108.7561,108.792,108.5763,108.6302,9700.0
2015-03-09 09:55:00,181.36,181.77,181.3,181.67,26600.0,108.7081,108.9539,108.6722,108.8939,26600.0
2015-03-09 10:00:00,181.66,181.78,181.27,181.53,31900.0,108.8879,108.9599,108.6542,108.81,31900.0
2015-03-09 10:05:00,181.53,181.55,181.12,181.28,16500.0,108.81,108.822,108.5643,108.6602,16500.0
2015-03-09 10:10:00,181.31,181.52,181.17,181.2,21900.0,108.6782,108.804,108.5942,108.6122,21900.0
2015-03-09 10:15:00,181.13,181.34,180.93,181.11,26100.0,108.5703,108.6961,108.4504,108.5583,26100.0
2015-03-09 10:20:00,181.15,181.36,180.99,181.03,32900.0,108.5822,108.7081,108.4863,108.5103,32900.0
2015-03-09 10:25:00,181.16,181.21,180.76,180.85,37300.0,108.5882,108.6182,108.3485,108.4024,37300.0
2015-03-09 10:30:00,180.8,181.02,180.8,181.02,21700.0,108.3725,108.5043,108.3725,108.5043,21700.0
2015-03-09 10:35:00,180.98,181.16,180.81,180.99,17600.0,108.4803,108.5882,108.3785,108.4863,17600.0
2015-03-09 10:40:00,180.99,181.36,180.86,181.22,19800.0,108.4863,108.7081,108.4084,108.6242,19800.0
2015-03-09 10:45:00,181.19,181.47,181.18,181.37,13300.0,108.6062,108.7741,108.6002,108.7141,13300.0
2015-03-09 10:50:00,181.38,181.51,181.13,181.43,21000.0,108.7201,108.798,108.5703,108.7501,21000.0
2015-03-09 10:55:00,181.48,181.71,181.45,181.53,19700.0,108.7801,108.9179,108.7621,108.81,19700.0
2015-03-09 11:00:00,181.5,181.72,181.29,181.44,16600.0,108.792,108.9239,108.6662,108.7561,16600.0
2015-03-09 11:05:00,181.44,181.44,181.07,181.09,9400.0,108.7561,108.7561,108.5343,108.5463,9400.0
2015-03-09 11:10:00,181.02,181.02,180.64,180.76,16600.0,108.5043,108.5043,108.2766,108.3485,16600.0
2015-03-09 11:15:00,180.83,180.99,180.73,180.75,7200.0,108.3904,108.4863,108.3305,108.3425,7200.0
2015-03-09 11:20:00,180.81,180.93,180.56,180.62,15500.0,108.3785,108.4504,108.2286,108.2646,15500.0
2015-03-09 11:25:00,180.58,180.79,180.49,180.69,15700.0,108.2406,108.3665,108.1866,108.3065,15700.0
2015-03-09 11:30:00,180.68,180.73,180.5,180.51,15000.0,108.3005,108.3305,108.1926,108.1986,15000.0
2015-03-09 11:35:00,180.53,180.76,180.5,180.75,10400.0,108.2106,108.3485,108.1926,108.3425,10400.0
2015-03-09 11:40:00,180.75,180.99,180.73,180.84,11500.0,108.3425,108.4863,108.3305,108.3964,11500.0
2015-03-09 11:45:00,180.89,181.0,180.88,180.91,5600.0,108.4264,108.4923,108.4204,108.4384,5600.0
2015-03-09 11:50:00,180.89,181.02,180.89,181.0,12100.0,108.4264,108.5043,108.4264,108.4923,12100.0
2015-03-09 11:55:00,180.99,181.02,180.78,180.79,7400.0,108.4863,108.5043,108.3605,108.3665,7400.0
2015-03-09 12:00:00,180.85,180.97,180.79,180.92,6400.0,108.4024,108.4744,108.3665,108.4444,6400.0
2015-03-09 12:05:00,180.9,181.02,180.69,180.78,11000.0,108.4324,108.5043,108.3065,108.3605,11000.0
2015-03-09 12:10:00,180.78,180.85,180.62,180.62,6500.0,108.3605,108.4024,108.2646,108.2646,6500.0
2015-03-09 12:15:00,180.67,180.72,180.32,180.44,10000.0,108.2945,108.3245,108.0847,108.1567,10000.0
2015-03-09 12:20:00,180.5,180.78,180.44,180.78,7400.0,108.1926,108.3605,108.1567,108.3605,7400.0
2015-03-09 12:25:00,180.74,181.0,180.64,180.78,14300.0,108.3365,108.4923,108.2766,108.3605,14300.0
2015-03-09 12:30:00,180.78,180.8,180.47,180.64,13100.0,108.3605,108.3725,108.1747,108.2766,13100.0
2015-03-09 12:35:00,180.65,180.74,180.52,180.63,17200.0,108.2825,108.3365,108.2046,108.2706,17200.0
2015-03-09 12:40:00,180.63,180.77,180.6,180.72,6100.0,108.2706,108.3545,108.2526,108.3245,6100.0
2015-03-09 12:45:00,180.73,180.76,180.63,180.73,10400.0,108.3305,108.3485,108.2706,108.3305,10400.0
2015-03-09 12:50:00,180.72,180.74,180.53,180.6,12300.0,108.3245,108.3365,108.2106,108.2526,12300.0
2015-03-09 12:55:00,180.67,180.76,180.6,180.73,15700.0,108.2945,108.3485,108.2526,108.3305,15700.0
2015-03-09 13:00:00,180.75,180.77,180.32,180.32,11000.0,108.3425,108.3545,108.0847,108.0847,11000.0
2015-03-09 13:05:00,180.38,180.67,180.35,180.67,9400.0,108.1207,108.2945,108.1027,108.2945,9400.0
2015-03-09 13:10:00,180.65,180.96,180.45,180.57,55700.0,108.2825,108.4684,108.1627,108.2346,55700.0
2015-03-09 13:15:00,180.55,180.59,180.35,180.52,11500.0,108.2226,108.2466,108.1027,108.2046,11500.0
2015-03-09 13:20:00,180.52,180.74,180.51,180.6,9700.0,108.2046,108.3365,108.1986,108.2526,9700.0
2015-03-09 13:25:00,180.6,180.69,180.44,180.62,15100.0,108.2526,108.3065,108.1567,108.2646,15100.0
2015-03-09 13:30:00,180.62,180.76,180.54,180.73,15700.0,108.2646,108.3485,108.2166,108.3305,15700.0
2015-03-09 13:35:00,180.77,180.89,180.72,180.84,13700.0,108.3545,108.4264,108.3245,108.3964,13700.0
2015-03-09 13:40:00,180.82,180.82,180.56,180.6,16200.0,108.3844,108.3844,108.2286,108.2526,16200.0
2015-03-09 13:45:00,180.61,180.62,180.47,180.53,14000.0,108.2586,108.2646,108.1747,108.2106,14000.0
2015-03-09 13:50:00,180.54,180.67,180.53,180.65,9600.0,108.2166,108.2945,108.2106,108.2825,9600.0
2015-03-09 13:55:00,180.66,180.87,180.64,180.83,9500.0,108.2885,108.4144,108.2766,108.3904,9500.0
2015-03-09 14:00:00,180.85,180.91,180.68,180.74,16300.0,108.4024,108.4384,108.3005,108.3365,16300.0
2015-03-09 14:05:00,180.74,180.77,180.49,180.5,13300.0,108.3365,108.3545,108.1866,108.1926,13300.0
2015-03-09 14:10:00,180.49,180.56,180.32,180.37,12800.0,108.1866,108.2286,108.0847,108.1147,12800.0
2015-03-09 14:15:00,180.37,180.56,180.33,180.56,15300.0,108.1147,108.2286,108.0907,108.2286,15300.0
2015-03-09 14:20:00,180.57,180.7,180.46,180.52,13600.0,108.2346,108.3125,108.1687,108.2046,13600.0
2015-03-09 14:25:00,180.52,180.58,180.41,180.55,14600.0,108.2046,108.2406,108.1387,108.2226,14600.0
2015-03-09 14:30:00,180.56,180.69,180.48,180.5,17600.0,108.2286,108.3065,108.1806,108.1926,17600.0
2015-03-09 14:35:00,180.53,180.74,180.53,180.72,10200.0,108.2106,108.3365,108.2106,108.3245,10200.0
2015-03-09 14:40:00,180.7,180.78,180.6,180.66,13500.0,108.3125,108.3605,108.2526,108.2885,13500.0
2015-03-09 14:45:00,180.64,180.83,180.59,180.83,23800.0,108.2766,108.3904,108.2466,108.3904,23800.0
2015-03-09 14:50:00,180.81,181.11,180.81,180.95,19800.0,108.3785,108.5583,108.3785,108.4624,19800.0
2015-03-09 14:55:00,180.94,181.0,180.62,180.62,16200.0,108.4564,108.4923,108.2646,108.2646,16200.0
2015-03-09 15:00:00,180.67,180.7,180.48,180.48,23800.0,108.2945,108.3125,108.1806,108.1806,23800.0
2015-03-09 15:05:00,180.47,180.55,180.39,180.49,36400.0,108.1747,108.2226,108.1267,108.1866,36400.0
2015-03-09 15:10:00,180.51,180.68,180.49,180.68,16500.0,108.1986,108.3005,108.1866,108.3005,16500.0
2015-03-09 15:15:00,180.7,180.83,180.6,180.81,27800.0,108.3125,108.3904,108.2526,108.3785,27800.0
2015-03-09 15:20:00,180.84,180.86,180.54,180.62,23400.0,108.3964,108.4084,108.2166,108.2646,23400.0
2015-03-09 15:25:00,180.59,180.77,180.57,180.62,28300.0,108.2466,108.3545,108.2346,108.2646,28300.0
2015-03-09 15:30:00,180.62,180.86,180.58,180.63,31400.0,108.2646,108.4084,108.2406,108.2706,31400.0
2015-03-09 15:35:00,180.63,180.8,180.63,180.69,31000.0,108.2706,108.3725,108.2706,108.3065,31000.0
2015-03-09 15:40:00,180.69,181.04,180.6,180.88,59900.0,108.3065,108.5163,108.2526,108.4204,59900.0
2015-03-09 15:45:00,180.84,180.99,180.65,180.65,65900.0,108.3964,108.4863,108.2825,108.2825,65900.0
2015-03-09 15:50:00,180.65,180.72,180.44,180.56,66500.0,108.2825,108.3245,108.1567,108.2286,66500.0
2015-03-09 15:55:00,180.54,180.55,180.29,180.53,130700.0,108.2166,108.2226,108.0668,108.2106,130700.0
2015-03-10 09:30:00,180.03,180.48,179.61,179.72,30300.0,107.9109,108.1806,107.6592,107.7251,30300.0
2015-03-10 09:35:00,179.69,180.54,179.69,180.16,40200.0,107.7071,108.2166,107.7071,107.9888,40200.0
2015-03-10 09:40:00,180.12,180.45,179.61,179.64,27600.0,107.9649,108.1627,107.6592,107.6771,27600.0
2015-03-10 09:45:00,179.63,179.86,179.38,179.76,40900.0,107.6712,107.809,107.5213,107.7491,40900.0
2015-03-10 09:50:00,179.76,179.76,179.13,179.71,25600.0,107.7491,107.7491,107.3714,107.7191,25600.0
2015-03-10 09:55:00,179.71,179.82,179.51,179.78,16500.0,107.7191,107.785,107.5992,107.7611,16500.0
2015-03-10 10:00:00,179.84,179.84,179.32,179.74,23200.0,107.797,107.797,107.4853,107.7371,23200.0
2015-03-10 10:05:00,179.7,179.71,179.24,179.61,14000.0,107.7131,107.7191,107.4374,107.6592,14000.0
2015-03-10 10:10:00,179.72,179.99,179.45,179.6,31000.0,107.7251,107.8869,107.5633,107.6532,31000.0
2015-03-10 10:15:00,179.5,179.66,179.35,179.37,18500.0,107.5932,107.6891,107.5033,107.5153,18500.0
2015-03-10 10:20:00,179.4,179.56,179.25,179.44,24500.0,107.5333,107.6292,107.4434,107.5573,24500.0
2015-03-10 10:25:00,179.42,179.87,179.4,179.67,17600.0,107.5453,107.815,107.5333,107.6951,17600.0
2015-03-10 10:30:00,179.68,179.81,179.56,179.61,9300.0,107.7011,107.779,107.6292,107.6592,9300.0
2015-03-10 10:35:00,179.58,179.9,179.46,179.58,22300.0,107.6412,107.833,107.5693,107.6412,22300.0
2015-03-10 10:40:00,179.53,179.75,179.36,179.37,13400.0,107.6112,107.7431,107.5093,107.5153,13400.0
2015-03-10 10:45:00,179.35,179.45,179.17,179.2,16800.0,107.5033,107.5633,107.3954,107.4134,16800.0
2015-03-10 10:50:00,179.3,179.71,179.29,179.6,28200.0,107.4733,107.7191,107.4674,107.6532,28200.0
2015-03-10 10:55:00,179.64,180.07,179.54,179.99,22000.0,107.6771,107.9349,107.6172,107.8869,22000.0
2015-03-10 11:00:00,180.03,180.3,179.9,180.01,43000.0,107.9109,108.0728,107.833,107.8989,43000.0
2015-03-10 11:05:00,180.11,180.3,179.95,180.15,20000.0,107.9589,108.0728,107.863,107.9828,20000.0
2015-03-10 11:10:00,180.22,180.38,180.19,180.33,11200.0,108.0248,108.1207,108.0068,108.0907,11200.0
2015-03-10 11:15:00,180.34,180.74,180.34,180.48,59400.0,108.0967,108.3365,108.0967,108.1806,59400.0
2015-03-10 11:20:00,180.54,180.64,180.44,180.55,23900.0,108.2166,108.2766,108.1567,108.2226,23900.0
2015-03-10 11:25:00,180.58,180.77,180.55,180.7,29300.0,108.2406,108.3545,108.2226,108.3125,29300.0
2015-03-10 11:30:00,180.71,180.82,180.54,180.54,22800.0,108.3185,108.3844,108.2166,108.2166,22800.0
2015-03-10 11:35:00,180.64,180.82,180.57,180.69,28100.0,108.2766,108.3844,108.2346,108.3065,28100.0
2015-03-10 11:40:00,180.69,180.76,180.56,180.75,13500.0,108.3065,108.3485,108.2286,108.3425,13500.0
2015-03-10 11:45:00,180.67,180.95,180.64,180.81,23000.0,108.2945,108.4624,108.2766,108.3785,23000.0
2015-03-10 11:50:00,180.81,180.91,180.65,180.65,13600.0,108.3785,108.4384,108.2825,108.2825,13600.0
2015-03-10 11:55:00,180.65,180.88,180.61,180.78,16800.0,108.2825,108.4204,108.2586,108.3605,16800.0
2015-03-10 12:00:00,180.81,180.83,180.52,180.63,10700.0,108.3785,108.3904,108.2046,108.2706,10700.0
2015-03-10 12:05:00,180.61,180.63,180.47,180.61,17800.0,108.2586,108.2706,108.1747,108.2586,17800.0
2015-03-10 12:10:00,180.65,180.99,180.6,180.97,16600.0,108.2825,108.4863,108.2526,108.4744,16600.0
2015-03-10 12:15:00,181.01,181.1,180.85,180.9,14100.0,108.4983,108.5523,108.4024,108.4324,14100.0
2015-03-10 12:20:00,180.89,181.02,180.71,180.84,13800.0,108.4264,108.5043,108.3185,108.3964,13800.0
2015-03-10 12:25:00,180.88,181.32,180.88,181.11,12500.0,108.4204,108.6841,108.4204,108.5583,12500.0
2015-03-10 12:30:00,181.08,181.29,181.03,181.15,6800.0,108.5403,108.6662,108.5103,108.5822,6800.0
2015-03-10 12:35:00,181.22,181.56,181.22,181.35,13900.0,108.6242,108.828,108.6242,108.7021,13900.0
2015-03-10 12:40:00,181.32,181.65,181.32,181.61,13300.0,108.6841,108.882,108.6841,108.858,13300.0
2015-03-10 12:45:00,181.59,181.6,181.1,181.11,16300.0,108.846,108.852,108.5523,108.5583,16300.0
2015-03-10 12:50:00,181.19,181.2,180.88,180.97,9900.0,108.6062,108.6122,108.4204,108.4744,9900.0
2015-03-10 12:55:00,180.97,181.02,180.77,180.79,17300.0,108.4744,108.5043,108.3545,108.3665,17300.0
2015-03-10 13:00:00,180.82,180.97,180.56,180.7,16300.0,108.3844,108.4744,108.2286,108.3125,16300.0
2015-03-10 13:05:00,180.73,180.88,180.67,180.78,8900.0,108.3305,108.4204,108.2945,108.3605,8900.0
2015-03-10 13:10:00,180.79,180.8,180.63,180.71,8800.0,108.3665,108.3725,108.2706,108.3185,8800.0
2015-03-10 13:15:00,180.71,180.87,180.65,180.85,8800.0,108.3185,108.4144,108.2825,108.4024,8800.0
2015-03-10 13:20:00,180.86,180.88,180.67,180.82,12700.0,108.4084,108.4204,108.2945,108.3844,12700.0
2015-03-10 13:25:00,180.84,181.01,180.75,180.92,13100.0,108.3964,108.4983,108.3425,108.4444,13100.0
2015-03-10 13:30:00,180.92,180.96,180.75,180.78,11500.0,108.4444,108.4684,108.3425,108.3605,11500.0
2015-03-10 13:35:00,180.78,180.79,180.64,180.72,17300.0,108.3605,108.3665,108.2766,108.3245,17300.0
2015-03-10 13:40:00,180.69,180.76,180.64,180.69,12300.0,108.3065,108.3485,108.2766,108.3065,12300.0
2015-03-10 13:45:00,180.71,180.9,180.71,180.9,24100.0,108.3185,108.4324,108.3185,108.4324,24100.0
2015-03-10 13:50:00,180.9,181.02,180.84,180.94,17700.0,108.4324,108.5043,108.3964,108.4564,17700.0
2015-03-10 13:55:00,180.95,181.13,180.9,181.0,13100.0,108.4624,108.5703,108.4324,108.4923,13100.0
2015-03-10 14:00:00,181.03,181.05,180.9,180.93,11100.0,108.5103,108.5223,108.4324,108.4504,11100.0
2015-03-10 14:05:00,180.97,181.06,180.9,181.01,11700.0,108.4744,108.5283,108.4324,108.4983,11700.0
2015-03-10 14:10:00,181.03,181.05,180.78,180.88,9800.0,108.5103,108.5223,108.3605,108.4204,9800.0
2015-03-10 14:15:00,180.87,180.94,180.66,180.85,12100.0,108.4144,108.4564,108.2885,108.4024,12100.0
2015-03-10 14:20:00,180.81,180.9,180.75,180.82,9500.0,108.3785,108.4324,108.3425,108.3844,9500.0
2015-03-10 14:25:00,180.83,180.89,180.74,180.83,12900.0,108.3904,108.4264,108.3365,108.3904,12900.0
2015-03-10 14:30:00,180.86,180.96,180.78,180.94,17100.0,108.4084,108.4684,108.3605,108.4564,17100.0
2015-03-10 14:35:00,180.92,181.02,180.76,180.98,31200.0,108.4444,108.5043,108.3485,108.4803,31200.0
2015-03-10 14:40:00,180.98,181.01,180.78,180.97,11700.0,108.4803,108.4983,108.3605,108.4744,11700.0
2015-03-10 14:45:00,180.98,181.05,180.8,180.83,21700.0,108.4803,108.5223,108.3725,108.3904,21700.0
2015-03-10 14:50:00,180.82,180.9,180.7,180.7,17100.0,108.3844,108.4324,108.3125,108.3125,17100.0
2015-03-10 14:55:00,180.72,180.75,180.65,180.74,13500.0,108.3245,108.3425,108.2825,108.3365,13500.0
2015-03-10 15:00:00,180.74,180.9,180.73,180.81,30000.0,108.3365,108.4324,108.3305,108.3785,30000.0
2015-03-10 15:05:00,180.84,180.89,180.69,180.82,24700.0,108.3964,108.4264,108.3065,108.3844,24700.0
2015-03-10 15:10:00,180.82,180.96,180.79,180.89,28500.0,108.3844,108.4684,108.3665,108.4264,28500.0
2015-03-10 15:15:00,180.87,181.08,180.84,181.06,37100.0,108.4144,108.5403,108.3964,108.5283,37100.0
2015-03-10 15:20:00,181.06,181.15,181.01,181.07,19700.0,108.5283,108.5822,108.4983,108.5343,19700.0
2015-03-10 15:25:00,181.08,181.15,180.92,180.92,41700.0,108.5403,108.5822,108.4444,108.4444,41700.0
2015-03-10 15:30:00,180.98,181.01,180.8,180.92,34500.0,108.4803,108.4983,108.3725,108.4444,34500.0
2015-03-10 15:35:00,180.92,181.0,180.89,180.96,40700.0,108.4444,108.4923,108.4264,108.4684,40700.0
2015-03-10 15:40:00,180.96,181.03,180.71,180.84,84200.0,108.4684,108.5103,108.3185,108.3964,84200.0
2015-03-10 15:45:00,180.84,180.97,180.55,180.96,76800.0,108.3964,108.4744,108.2226,108.4684,76800.0
2015-03-10 15:50:00,180.95,180.96,180.74,180.75,75000.0,108.4624,108.4684,108.3365,108.3425,75000.0
2015-03-10 15:55:00,180.77,180.77,179.96,180.01,190600.0,108.3545,108.3545,107.869,107.8989,190600.0
2015-03-11 09:30:00,179.69,180.05,179.5,179.53,38900.0,107.7071,107.9229,107.5932,107.6112,38900.0
2015-03-11 09:35:00,179.65,179.86,179.03,179.61,21900.0,107.6831,107.809,107.3115,107.6592,21900.0
2015-03-11 09:40:00,179.62,179.83,179.35,179.68,28900.0,107.6652,107.791,107.5033,107.7011,28900.0
2015-03-11 09:45:00,179.73,179.96,179.63,179.76,16700.0,107.7311,107.869,107.6712,107.7491,16700.0
2015-03-11 09:50:00,179.76,180.36,179.76,180.27,25200.0,107.7491,108.1087,107.7491,108.0548,25200.0
2015-03-11 09:55:00,180.26,180.57,180.26,180.29,6800.0,108.0488,108.2346,108.0488,108.0668,6800.0
2015-03-11 10:00:00,180.22,180.39,180.09,180.29,7700.0,108.0248,108.1267,107.9469,108.0668,7700.0
2015-03-11 10:05:00,180.29,180.37,180.05,180.15,21200.0,108.0668,108.1147,107.9229,107.9828,21200.0
2015-03-11 10:10:00,180.11,180.15,179.7,179.81,17300.0,107.9589,107.9828,107.7131,107.779,17300.0
2015-03-11 10:15:00,179.87,180.05,179.79,179.79,8600.0,107.815,107.9229,107.7671,107.7671,8600.0
2015-03-11 10:20:00,179.76,179.95,179.71,179.93,7500.0,107.7491,107.863,107.7191,107.851,7500.0
2015-03-11 10:25:00,179.89,179.93,179.77,179.87,18200.0,107.827,107.851,107.7551,107.815,18200.0
2015-03-11 10:30:00,179.87,179.94,179.8,179.88,11500.0,107.815,107.857,107.7731,107.821,11500.0
2015-03-11 10:35:00,179.8,179.95,179.74,179.86,9800.0,107.7731,107.863,107.7371,107.809,9800.0
2015-03-11 10:40:00,179.93,179.94,179.52,179.52,6800.0,107.851,107.857,107.6052,107.6052,6800.0
2015-03-11 10:45:00,179.63,179.77,179.56,179.65,9900.0,107.6712,107.7551,107.6292,107.6831,9900.0
2015-03-11 10:50:00,179.64,179.66,179.39,179.55,13000.0,107.6771,107.6891,107.5273,107.6232,13000.0
2015-03-11 10:55:00,179.52,179.68,179.51,179.62,9300.0,107.6052,107.7011,107.5992,107.6652,9300.0
2015-03-11 11:00:00,179.66,179.75,179.63,179.67,11400.0,107.6891,107.7431,107.6712,107.6951,11400.0
2015-03-11 11:05:00,179.67,179.77,179.5,179.5,10100.0,107.6951,107.7551,107.5932,107.5932,10100.0
2015-03-11 11:10:00,179.54,179.78,179.47,179.78,16300.0,107.6172,107.7611,107.5752,107.7611,16300.0
2015-03-11 11:15:00,179.81,179.97,179.65,179.84,10700.0,107.779,107.8749,107.6831,107.797,10700.0
2015-03-11 11:20:00,179.8,179.81,179.47,179.47,6700.0,107.7731,107.779,107.5752,107.5752,6700.0
2015-03-11 11:25:00,179.5,179.7,179.42,179.61,8900.0,107.5932,107.7131,107.5453,107.6592,8900.0
2015-03-11 11:30:00,179.65,179.73,179.54,179.57,6100.0,107.6831,107.7311,107.6172,107.6352,6100.0
2015-03-11 11:35:00,179.52,179.65,179.44,179.44,13800.0,107.6052,107.6831,107.5573,107.5573,13800.0
2015-03-11 11:40:00,179.41,179.44,179.18,179.22,32800.0,107.5393,107.5573,107.4014,107.4254,32800.0
2015-03-11 11:45:00,179.23,179.37,179.09,179.12,7800.0,107.4314,107.5153,107.3475,107.3655,7800.0
2015-03-11 11:50:00,179.21,179.46,179.15,179.4,8800.0,107.4194,107.5693,107.3834,107.5333,8800.0
2015-03-11 11:55:00,179.39,179.41,179.19,179.36,12200.0,107.5273,107.5393,107.4074,107.5093,12200.0
2015-03-11 12:00:00,179.37,179.45,179.0,179.17,15200.0,107.5153,107.5633,107.2935,107.3954,15200.0
2015-03-11 12:05:00,179.23,179.28,178.97,179.22,8200.0,107.4314,107.4614,107.2755,107.4254,8200.0
2015-03-11 12:10:00,179.24,179.43,179.2,179.43,5700.0,107.4374,107.5513,107.4134,107.5513,5700.0
2015-03-11 12:15:00,179.39,179.41,179.29,179.29,4300.0,107.5273,107.5393,107.4674,107.4674,4300.0
2015-03-11 12:20:00,179.27,179.36,179.21,179.22,5500.0,107.4554,107.5093,107.4194,107.4254,5500.0
2015-03-11 12:25:00,179.28,179.34,179.09,179.23,8200.0,107.4614,107.4973,107.3475,107.4314,8200.0
2015-03-11 12:30:00,179.2,179.23,178.97,179.06,13800.0,107.4134,107.4314,107.2755,107.3295,13800.0
2015-03-11 12:35:00,179.08,179.21,178.86,179.17,6400.0,107.3415,107.4194,107.2096,107.3954,6400.0
2015-03-11 12:40:00,179.07,179.17,178.92,179.03,6300.0,107.3355,107.3954,107.2456,107.3115,6300.0
2015-03-11 12:45:00,179.09,179.12,178.84,179.01,5200.0,107.3475,107.3655,107.1976,107.2995,5200.0
2015-03-11 12:50:00,179.0,179.25,178.94,179.16,6800.0,107.2935,107.4434,107.2576,107.3894,6800.0
2015-03-11 12:55:00,179.2,179.2,178.98,179.0,6100.0,107.4134,107.4134,107.2815,107.2935,6100.0
2015-03-11 13:00:00,178.99,179.24,178.9,179.16,14600.0,107.2875,107.4374,107.2336,107.3894,14600.0
2015-03-11 13:05:00,179.2,179.47,179.06,179.47,10800.0,107.4134,107.5752,107.3295,107.5752,10800.0
2015-03-11 13:10:00,179.51,179.73,179.38,179.73,10500.0,107.5992,107.7311,107.5213,107.7311,10500.0
2015-03-11 13:15:00,179.73,179.86,179.56,179.86,13700.0,107.7311,107.809,107.6292,107.809,13700.0
2015-03-11 13:20:00,179.85,180.18,179.84,180.18,7700.0,107.803,108.0008,107.797,108.0008,7700.0
2015-03-11 13:25:00,180.15,180.24,179.96,180.19,7600.0,107.9828,108.0368,107.869,108.0068,7600.0
2015-03-11 13:30:00,180.19,180.2,179.91,180.06,11300.0,108.0068,108.0128,107.839,107.9289,11300.0
2015-03-11 13:35:00,180.03,180.18,179.93,180.18,4700.0,107.9109,108.0008,107.851,108.0008,4700.0
2015-03-11 13:40:00,180.17,180.24,180.05,180.15,7900.0,107.9948,108.0368,107.9229,107.9828,7900.0
2015-03-11 13:45:00,180.09,180.19,179.97,179.99,8600.0,107.9469,108.0068,107.8749,107.8869,8600.0
2015-03-11 13:50:00,179.93,180.2,179.87,180.2,5500.0,107.851,108.0128,107.815,108.0128,5500.0
2015-03-11 13:55:00,180.14,180.35,180.07,180.15,4000.0,107.9768,108.1027,107.9349,107.9828,4000.0
2015-03-11 14:00:00,180.11,180.14,179.9,180.03,7000.0,107.9589,107.9768,107.833,107.9109,7000.0
2015-03-11 14:05:00,180.08,180.21,179.93,180.21,21600.0,107.9409,108.0188,107.851,108.0188,21600.0
2015-03-11 14:10:00,180.17,180.2,179.98,180.08,6600.0,107.9948,108.0128,107.8809,107.9409,6600.0
2015-03-11 14:15:00,180.02,180.26,180.02,180.19,9300.0,107.9049,108.0488,107.9049,108.0068,9300.0
2015-03-11 14:20:00,180.25,180.36,180.09,180.24,12100.0,108.0428,108.1087,107.9469,108.0368,12100.0
2015-03-11 14:25:00,180.25,180.29,180.07,180.18,12000.0,108.0428,108.0668,107.9349,108.0008,12000.0
2015-03-11 14:30:00,180.17,180.26,180.09,180.09,36000.0,107.9948,108.0488,107.9469,107.9469,36000.0
2015-03-11 14:35:00,180.15,180.26,180.04,180.23,16100.0,107.9828,108.0488,107.9169,108.0308,16100.0
2015-03-11 14:40:00,180.25,180.4,180.15,180.3,20000.0,108.0428,108.1327,107.9828,108.0728,20000.0
2015-03-11 14:45:00,180.27,180.49,180.25,180.49,12700.0,108.0548,108.1866,108.0428,108.1866,12700.0
2015-03-11 14:50:00,180.47,180.58,180.35,180.38,9900.0,108.1747,108.2406,108.1027,108.1207,9900.0
2015-03-11 14:55:00,180.44,180.56,180.39,180.5,14100.0,108.1567,108.2286,108.1267,108.1926,14100.0
2015-03-11 15:00:00,180.47,180.56,180.38,180.38,6900.0,108.1747,108.2286,108.1207,108.1207,6900.0
2015-03-11 15:05:00,180.42,180.61,180.35,180.47,7300.0,108.1447,108.2586,108.1027,108.1747,7300.0
2015-03-11 15:10:00,180.42,180.49,180.19,180.19,12300.0,108.1447,108.1866,108.0068,108.0068,12300.0
2015-03-11 15:15:00,180.2,180.21,179.99,180.19,15400.0,108.0128,108.0188,107.8869,108.0068,15400.0
2015-03-11 15:20:00,180.2,180.23,180.05,180.16,14700.0,108.0128,108.0308,107.9229,107.9888,14700.0
2015-03-11 15:25:00,180.17,180.19,179.9,179.91,21300.0,107.9948,108.0068,107.833,107.839,21300.0
2015-03-11 15:30:00,179.88,179.91,179.6,179.75,12600.0,107.821,107.839,107.6532,107.7431,12600.0
2015-03-11 15:35:00,179.77,179.83,179.58,179.66,11900.0,107.7551,107.791,107.6412,107.6891,11900.0
2015-03-11 15:40:00,179.58,179.68,179.49,179.63,16700.0,107.6412,107.7011,107.5872,107.6712,16700.0
2015-03-11 15:45:00,179.61,179.68,179.48,179.51,25300.0,107.6592,107.7011,107.5812,107.5992,25300.0
2015-03-11 15:50:00,179.49,179.65,179.48,179.55,33300.0,107.5872,107.6831,107.5812,107.6232,33300.0
2015-03-11 15:55:00,179.55,179.6,179.32,179.37,94400.0,107.6232,107.6532,107.4853,107.5153,94400.0
2015-03-12 09:30:00,180.15,181.15,180.15,181.15,23900.0,107.9828,108.5822,107.9828,108.5822,23900.0
2015-03-12 09:35:00,180.76,181.08,180.7,181.0,4800.0,108.3485,108.5403,108.3125,108.4923,4800.0
2015-03-12 09:40:00,181.13,181.54,180.96,181.31,21000.0,108.5703,108.816,108.4684,108.6782,21000.0
2015-03-12 09:45:00,181.38,181.59,181.28,181.48,22500.0,108.7201,108.846,108.6602,108.7801,22500.0
2015-03-12 09:50:00,181.39,181.58,181.17,181.28,20300.0,108.7261,108.84,108.5942,108.6602,20300.0
2015-03-12 09:55:00,181.27,181.65,181.23,181.44,12600.0,108.6542,108.882,108.6302,108.7561,12600.0
2015-03-12 10:00:00,181.44,181.63,181.32,181.59,9500.0,108.7561,108.87,108.6841,108.846,9500.0
2015-03-12 10:05:00,181.53,181.64,181.29,181.44,9300.0,108.81,108.876,108.6662,108.7561,9300.0
2015-03-12 10:10:00,181.37,181.52,181.1,181.31,17300.0,108.7141,108.804,108.5523,108.6782,17300.0
2015-03-12 10:15:00,181.28,181.45,181.21,181.23,6900.0,108.6602,108.7621,108.6182,108.6302,6900.0
2015-03-12 10:20:00,181.41,181.57,181.28,181.45,17600.0,108.7381,108.834,108.6602,108.7621,17600.0
2015-03-12 10:25:00,181.44,181.6,181.22,181.27,15800.0,108.7561,108.852,108.6242,108.6542,15800.0
2015-03-12 10:30:00,181.3,181.61,181.27,181.53,9200.0,108.6722,108.858,108.6542,108.81,9200.0
2015-03-12 10:35:00,181.56,181.84,181.55,181.84,12200.0,108.828,108.9958,108.822,108.9958,12200.0
2015-03-12 10:40:00,181.79,181.9,181.54,181.72,10200.0,108.9659,109.0318,108.816,108.9239,10200.0
2015-03-12 10:45:00,181.78,181.78,181.54,181.66,8600.0,108.9599,108.9599,108.816,108.8879,8600.0
2015-03-12 10:50:00,181.65,181.73,181.54,181.65,8000.0,108.882,108.9299,108.816,108.882,8000.0
2015-03-12 10:55:00,181.68,181.7,181.49,181.7,11700.0,108.8999,108.9119,108.786,108.9119,11700.0
2015-03-12 11:00:00,181.64,181.87,181.34,181.38,16500.0,108.876,109.0138,108.6961,108.7201,16500.0
2015-03-12 11:05:00,181.36,181.51,181.35,181.39,12200.0,108.7081,108.798,108.7021,108.7261,12200.0
2015-03-12 11:10:00,181.49,181.84,181.44,181.84,11000.0,108.786,108.9958,108.7561,108.9958,11000.0
2015-03-12 11:15:00,181.88,182.03,181.72,182.0,13000.0,109.0198,109.1097,108.9239,109.0917,13000.0
2015-03-12 11:20:00,181.97,182.28,181.97,182.27,9400.0,109.0738,109.2596,109.0738,109.2536,9400.0
2015-03-12 11:25:00,182.28,182.31,182.09,182.22,6400.0,109.2596,109.2776,109.1457,109.2236,6400.0
2015-03-12 11:30:00,182.14,182.24,181.96,182.09,13300.0,109.1757,109.2356,109.0678,109.1457,13300.0
2015-03-12 11:35:00,182.09,182.28,182.09,182.2,15500.0,109.1457,109.2596,109.1457,109.2116,15500.0
2015-03-12 11:40:00,182.23,182.25,181.94,182.24,14800.0,109.2296,109.2416,109.0558,109.2356,14800.0
2015-03-12 11:45:00,182.23,182.29,182.04,182.14,11600.0,109.2296,109.2656,109.1157,109.1757,11600.0
2015-03-12 11:50:00,182.06,182.25,182.03,182.09,9100.0,109.1277,109.2416,109.1097,109.1457,9100.0
2015-03-12 11:55:00,182.05,182.28,182.04,182.25,5600.0,109.1217,109.2596,109.1157,109.2416,5600.0
2015-03-12 12:00:00,182.24,182.29,182.09,182.18,11900.0,109.2356,109.2656,109.1457,109.1996,11900.0
2015-03-12 12:05:00,182.24,182.29,182.16,182.29,4000.0,109.2356,109.2656,109.1876,109.2656,4000.0
2015-03-12 12:10:00,182.28,182.44,182.22,182.23,13300.0,109.2596,109.3555,109.2236,109.2296,13300.0
2015-03-12 12:15:00,182.23,182.37,182.22,182.37,8200.0,109.2296,109.3135,109.2236,109.3135,8200.0
2015-03-12 12:20:00,182.42,182.7,182.41,182.7,11800.0,109.3435,109.5113,109.3375,109.5113,11800.0
2015-03-12 12:25:00,182.68,182.75,182.6,182.62,20000.0,109.4993,109.5413,109.4514,109.4634,20000.0
2015-03-12 12:30:00,182.63,183.0,182.63,182.98,9100.0,109.4694,109.6911,109.4694,109.6792,9100.0
2015-03-12 12:35:00,182.94,183.04,182.91,183.02,11800.0,109.6552,109.7151,109.6372,109.7031,11800.0
2015-03-12 12:40:00,182.99,183.12,182.93,183.04,11100.0,109.6852,109.7631,109.6492,109.7151,11100.0
2015-03-12 12:45:00,183.03,183.11,182.91,183.0,10800.0,109.7091,109.7571,109.6372,109.6911,10800.0
2015-03-12 12:50:00,183.01,183.05,182.99,183.05,6600.0,109.6971,109.7211,109.6852,109.7211,6600.0
2015-03-12 12:55:00,183.01,183.01,182.94,182.94,19800.0,109.6971,109.6971,109.6552,109.6552,19800.0
2015-03-12 13:00:00,182.94,182.94,182.72,182.79,19300.0,109.6552,109.6552,109.5233,109.5653,19300.0
2015-03-12 13:05:00,182.77,182.79,182.31,182.33,8800.0,109.5533,109.5653,109.2776,109.2895,8800.0
2015-03-12 13:10:00,182.33,182.39,182.16,182.16,9800.0,109.2895,109.3255,109.1876,109.1876,9800.0
2015-03-12 13:15:00,182.16,182.25,181.97,181.97,6200.0,109.1876,109.2416,109.0738,109.0738,6200.0
2015-03-12 13:20:00,181.97,182.04,181.97,181.98,6000.0,109.0738,109.1157,109.0738,109.0798,6000.0
2015-03-12 13:25:00,182.04,182.22,182.04,182.21,9700.0,109.1157,109.2236,109.1157,109.2176,9700.0
2015-03-12 13:30:00,182.19,182.2,181.98,181.99,9800.0,109.2056,109.2116,109.0798,109.0857,9800.0
2015-03-12 13:35:00,182.02,182.18,182.01,182.15,10500.0,109.1037,109.1996,109.0977,109.1817,10500.0
2015-03-12 13:40:00,182.19,182.26,182.04,182.14,8600.0,109.2056,109.2476,109.1157,109.1757,8600.0
2015-03-12 13:45:00,182.13,182.24,182.08,182.08,4200.0,109.1697,109.2356,109.1397,109.1397,4200.0
2015-03-12 13:50:00,182.13,182.21,182.04,182.06,8200.0,109.1697,109.2176,109.1157,109.1277,8200.0
2015-03-12 13:55:00,182.09,182.12,181.97,181.98,10300.0,109.1457,109.1637,109.0738,109.0798,10300.0
2015-03-12 14:00:00,181.99,182.04,181.87,182.03,5200.0,109.0857,109.1157,109.0138,109.1097,5200.0
2015-03-12 14:05:00,182.06,182.14,181.96,182.03,23900.0,109.1277,109.1757,109.0678,109.1097,23900.0
2015-03-12 14:10:00,182.03,182.1,182.02,182.02,10300.0,109.1097,109.1517,109.1037,109.1037,10300.0
2015-03-12 14:15:00,182.07,182.19,182.05,182.12,5500.0,109.1337,109.2056,109.1217,109.1637,5500.0
2015-03-12 14:20:00,182.14,182.31,182.14,182.28,8800.0,109.1757,109.2776,109.1757,109.2596,8800.0
2015-03-12 14:25:00,182.26,182.27,182.12,182.15,14100.0,109.2476,109.2536,109.1637,109.1817,14100.0
2015-03-12 14:30:00,182.16,182.21,182.05,182.06,9500.0,109.1876,109.2176,109.1217,109.1277,9500.0
2015-03-12 14:35:00,182.13,182.24,182.08,182.15,73400.0,109.1697,109.2356,109.1397,109.1817,73400.0
2015-03-12 14:40:00,182.17,182.41,182.1,182.41,15000.0,109.1936,109.3375,109.1517,109.3375,15000.0
2015-03-12 14:45:00,182.43,182.77,182.42,182.73,10100.0,109.3495,109.5533,109.3435,109.5293,10100.0
2015-03-12 14:50:00,182.73,182.96,182.73,182.77,19100.0,109.5293,109.6672,109.5293,109.5533,19100.0
2015-03-12 14:55:00,182.79,183.11,182.79,183.1,13300.0,109.5653,109.7571,109.5653,109.7511,13300.0
2015-03-12 15:00:00,183.1,183.28,183.1,183.13,28700.0,109.7511,109.859,109.7511,109.7691,28700.0
2015-03-12 15:05:00,183.11,183.25,183.11,183.17,13400.0,109.7571,109.841,109.7571,109.793,13400.0
2015-03-12 15:10:00,183.16,183.25,183.07,183.13,13500.0,109.7871,109.841,109.7331,109.7691,13500.0
2015-03-12 15:15:00,183.12,183.26,183.12,183.23,12100.0,109.7631,109.847,109.7631,109.829,12100.0
2015-03-12 15:20:00,183.24,183.29,183.1,183.1,13400.0,109.835,109.865,109.7511,109.7511,13400.0
2015-03-12 15:25:00,183.18,183.29,183.09,183.23,14900.0,109.799,109.865,109.7451,109.829,14900.0
2015-03-12 15:30:00,183.21,183.36,183.2,183.24,13700.0,109.817,109.9069,109.811,109.835,13700.0
2015-03-12 15:35:00,183.24,183.41,183.23,183.39,23200.0,109.835,109.9369,109.829,109.9249,23200.0
2015-03-12 15:40:00,183.4,183.62,183.26,183.49,30500.0,109.9309,110.0628,109.847,109.9849,30500.0
2015-03-12 15:45:00,183.51,183.56,183.41,183.5,44500.0,109.9968,110.0268,109.9369,109.9909,44500.0
2015-03-12 15:50:00,183.52,183.55,183.42,183.48,50700.0,110.0028,110.0208,109.9429,109.9789,50700.0
2015-03-12 15:55:00,183.48,183.52,183.34,183.43,169800.0,109.9789,110.0028,109.8949,109.9489,169800.0
2015-03-13 09:30:00,183.34,183.98,182.32,183.87,38300.0,109.8949,110.2786,109.2836,110.2126,38300.0
2015-03-13 09:35:00,183.97,183.97,182.48,182.93,30800.0,110.2726,110.2726,109.3795,109.6492,30800.0
2015-03-13 09:40:00,182.86,183.93,182.86,183.39,59600.0,109.6072,110.2486,109.6072,109.9249,59600.0
2015-03-13 09:45:00,183.53,183.91,183.29,183.3,21500.0,110.0088,110.2366,109.865,109.871,21500.0
2015-03-13 09:50:00,183.39,183.71,183.27,183.6,31300.0,109.9249,110.1167,109.853,110.0508,31300.0
2015-03-13 09:55:00,183.58,183.99,183.56,183.99,24500.0,110.0388,110.2846,110.0268,110.2846,24500.0
2015-03-13 10:00:00,183.92,184.13,183.84,183.93,22400.0,110.2426,110.3685,110.1946,110.2486,22400.0
2015-03-13 10:05:00,183.9,183.99,183.72,183.76,17000.0,110.2306,110.2846,110.1227,110.1467,17000.0
2015-03-13 10:10:00,183.75,183.76,183.53,183.61,24600.0,110.1407,110.1467,110.0088,110.0568,24600.0
2015-03-13 10:15:00,183.62,183.71,183.56,183.63,25900.0,110.0628,110.1167,110.0268,110.0688,25900.0
2015-03-13 10:20:00,183.68,184.08,183.68,184.0,29600.0,110.0987,110.3385,110.0987,110.2906,29600.0
2015-03-13 10:25:00,184.0,184.05,183.9,184.01,7900.0,110.2906,110.3205,110.2306,110.2965,7900.0
2015-03-13 10:30:00,183.99,184.31,183.9,184.23,26100.0,110.2846,110.4764,110.2306,110.4284,26100.0
2015-03-13 10:35:00,184.2,184.38,184.17,184.29,10300.0,110.4104,110.5183,110.3925,110.4644,10300.0
2015-03-13 10:40:00,184.28,184.35,184.19,184.25,11700.0,110.4584,110.5003,110.4044,110.4404,11700.0
2015-03-13 10:45:00,184.23,184.23,184.15,184.15,5700.0,110.4284,110.4284,110.3805,110.3805,5700.0
2015-03-13 10:50:00,184.19,184.2,183.67,183.7,35800.0,110.4044,110.4104,110.0927,110.1107,35800.0
2015-03-13 10:55:00,183.71,183.84,183.4,183.47,8500.0,110.1167,110.1946,109.9309,109.9729,8500.0
2015-03-13 11:00:00,183.37,183.76,183.28,183.69,18300.0,109.9129,110.1467,109.859,110.1047,18300.0
2015-03-13 11:05:00,183.69,183.76,183.43,183.5,6700.0,110.1047,110.1467,109.9489,109.9909,6700.0
2015-03-13 11:10:00,183.49,183.93,183.38,183.72,29900.0,109.9849,110.2486,109.9189,110.1227,29900.0
2015-03-13 11:15:00,183.7,184.0,183.48,183.83,45100.0,110.1107,110.2906,109.9789,110.1887,45100.0
2015-03-13 11:20:00,183.82,183.82,183.48,183.6,71300.0,110.1827,110.1827,109.9789,110.0508,71300.0
2015-03-13 11:25:00,183.61,183.81,183.57,183.65,49800.0,110.0568,110.1767,110.0328,110.0808,49800.0
2015-03-13 11:30:00,183.65,183.73,183.45,183.52,36400.0,110.0808,110.1287,109.9609,110.0028,36400.0
2015-03-13 11:35:00,183.5,183.67,183.24,183.66,38300.0,109.9909,110.0927,109.835,110.0868,38300.0
2015-03-13 11:40:00,183.66,184.11,183.63,184.08,10100.0,110.0868,110.3565,110.0688,110.3385,10100.0
2015-03-13 11:45:00,184.06,184.1,183.9,184.04,16400.0,110.3265,110.3505,110.2306,110.3145,16400.0
2015-03-13 11:50:00,184.03,184.37,184.03,184.33,21800.0,110.3085,110.5123,110.3085,110.4884,21800.0
2015-03-13 11:55:00,184.28,184.37,184.18,184.25,32800.0,110.4584,110.5123,110.3984,110.4404,32800.0
2015-03-13 12:00:00,184.21,184.28,183.94,184.14,12300.0,110.4164,110.4584,110.2546,110.3745,12300.0
2015-03-13 12:05:00,184.11,184.21,184.09,184.21,7000.0,110.3565,110.4164,110.3445,110.4164,7000.0
2015-03-13 12:10:00,184.22,184.66,184.22,184.66,7200.0,110.4224,110.6862,110.4224,110.6862,7200.0
2015-03-13 12:15:00,184.66,184.66,184.24,184.31,12200.0,110.6862,110.6862,110.4344,110.4764,12200.0
2015-03-13 12:20:00,184.26,184.39,184.02,184.05,23300.0,110.4464,110.5243,110.3025,110.3205,23300.0
2015-03-13 12:25:00,184.06,184.38,183.9,184.38,13800.0,110.3265,110.5183,110.2306,110.5183,13800.0
2015-03-13 12:30:00,184.28,184.29,184.16,184.22,6400.0,110.4584,110.4644,110.3865,110.4224,6400.0
2015-03-13 12:35:00,184.21,184.23,184.05,184.05,13100.0,110.4164,110.4284,110.3205,110.3205,13100.0
2015-03-13 12:40:00,184.02,184.14,183.94,184.06,12600.0,110.3025,110.3745,110.2546,110.3265,12600.0
2015-03-13 12:45:00,184.1,184.15,183.88,184.06,6600.0,110.3505,110.3805,110.2186,110.3265,6600.0
2015-03-13 12:50:00,184.06,184.11,183.87,183.95,6500.0,110.3265,110.3565,110.2126,110.2606,6500.0
2015-03-13 12:55:00,183.99,184.26,183.99,184.25,6300.0,110.2846,110.4464,110.2846,110.4404,6300.0
2015-03-13 13:00:00,184.23,184.38,184.17,184.38,11600.0,110.4284,110.5183,110.3925,110.5183,11600.0
2015-03-13 13:05:00,184.38,184.47,184.29,184.43,7700.0,110.5183,110.5723,110.4644,110.5483,7700.0
2015-03-13 13:10:00,184.47,184.63,184.44,184.62,6200.0,110.5723,110.6682,110.5543,110.6622,6200.0
2015-03-13 13:15:00,184.59,184.66,184.43,184.45,12100.0,110.6442,110.6862,110.5483,110.5603,12100.0
2015-03-13 13:20:00,184.43,184.45,184.22,184.22,11900.0,110.5483,110.5603,110.4224,110.4224,11900.0
2015-03-13 13:25:00,184.25,184.35,184.19,184.33,6900.0,110.4404,110.5003,110.4044,110.4884,6900.0
2015-03-13 13:30:00,184.37,184.9,184.31,184.54,20000.0,110.5123,110.83,110.4764,110.6142,20000.0
2015-03-13 13:35:00,184.55,184.8,184.51,184.8,6400.0,110.6202,110.7701,110.5962,110.7701,6400.0
2015-03-13 13:40:00,184.87,184.99,184.83,184.95,4900.0,110.812,110.884,110.7881,110.86,4900.0
2015-03-13 13:45:00,185.0,185.0,184.68,184.72,10500.0,110.89,110.89,110.6981,110.7221,10500.0
2015-03-13 13:50:00,184.68,184.88,184.64,184.84,8300.0,110.6981,110.818,110.6742,110.7941,8300.0
2015-03-13 13:55:00,184.82,184.89,184.75,184.82,8600.0,110.7821,110.824,110.7401,110.7821,8600.0
2015-03-13 14:00:00,184.8,184.91,184.76,184.91,11800.0,110.7701,110.836,110.7461,110.836,11800.0
2015-03-13 14:05:00,184.87,184.98,184.75,184.76,10900.0,110.812,110.878,110.7401,110.7461,10900.0
2015-03-13 14:10:00,184.73,184.73,184.44,184.48,17700.0,110.7281,110.7281,110.5543,110.5783,17700.0
2015-03-13 14:15:00,184.5,184.52,184.25,184.26,16100.0,110.5903,110.6022,110.4404,110.4464,16100.0
2015-03-13 14:20:00,184.26,184.26,183.9,183.9,12800.0,110.4464,110.4464,110.2306,110.2306,12800.0
2015-03-13 14:25:00,183.92,183.97,183.86,183.97,18200.0,110.2426,110.2726,110.2066,110.2726,18200.0
2015-03-13 14:30:00,183.97,184.16,183.95,184.09,11600.0,110.2726,110.3865,110.2606,110.3445,11600.0
2015-03-13 14:35:00,184.07,184.12,183.72,183.72,14300.0,110.3325,110.3625,110.1227,110.1227,14300.0
2015-03-13 14:40:00,183.73,183.73,183.35,183.44,9000.0,110.1287,110.1287,109.9009,109.9549,9000.0
2015-03-13 14:45:00,183.46,183.76,183.46,183.63,7900.0,109.9669,110.1467,109.9669,110.0688,7900.0
2015-03-13 14:50:00,183.66,183.78,183.54,183.65,8200.0,110.0868,110.1587,110.0148,110.0808,8200.0
2015-03-13 14:55:00,183.65,183.71,183.49,183.69,10500.0,110.0808,110.1167,109.9849,110.1047,10500.0
2015-03-13 15:00:00,183.69,183.78,183.59,183.64,10700.0,110.1047,110.1587,110.0448,110.0748,10700.0
2015-03-13 15:05:00,183.64,183.64,183.45,183.45,10600.0,110.0748,110.0748,109.9609,109.9609,10600.0
2015-03-13 15:10:00,183.46,183.75,183.46,183.64,15800.0,109.9669,110.1407,109.9669,110.0748,15800.0
2015-03-13 15:15:00,183.62,183.83,183.62,183.74,14300.0,110.0628,110.1887,110.0628,110.1347,14300.0
2015-03-13 15:20:00,183.72,183.72,183.48,183.61,17200.0,110.1227,110.1227,109.9789,110.0568,17200.0
2015-03-13 15:25:00,183.61,183.61,183.44,183.56,16500.0,110.0568,110.0568,109.9549,110.0268,16500.0
2015-03-13 15:30:00,183.52,183.64,183.4,183.43,23400.0,110.0028,110.0748,109.9309,109.9489,23400.0
2015-03-13 15:35:00,183.43,183.63,183.42,183.6,33400.0,109.9489,110.0688,109.9429,110.0508,33400.0
2015-03-13 15:40:00,183.65,184.1,183.64,183.8,36800.0,110.0808,110.3505,110.0748,110.1707,36800.0
2015-03-13 15:45:00,183.79,184.05,183.75,183.99,66800.0,110.1647,110.3205,110.1407,110.2846,66800.0
2015-03-13 15:50:00,184.05,184.31,184.03,184.31,42900.0,110.3205,110.4764,110.3085,110.4764,42900.0
2015-03-13 15:55:00,184.29,184.35,183.99,184.04,113600.0,110.4644,110.5003,110.2846,110.3145,113600.0
2015-03-16 09:30:00,185.15,185.33,184.37,185.33,21800.0,110.9799,111.0878,110.5123,111.0878,21800.0
2015-03-16 09:35:00,185.18,186.44,185.18,186.25,21300.0,110.9979,111.7531,110.9979,111.6392,21300.0
2015-03-16 09:40:00,186.26,186.45,185.96,186.38,15000.0,111.6452,111.7591,111.4654,111.7171,15000.0
2015-03-16 09:45:00,186.38,186.66,186.26,186.6,13700.0,111.7171,111.885,111.6452,111.849,13700.0
2015-03-16 09:50:00,186.74,187.07,186.7,186.9,19900.0,111.9329,112.1307,111.9089,112.0288,19900.0
2015-03-16 09:55:00,186.9,187.58,186.9,187.55,15600.0,112.0288,112.4364,112.0288,112.4184,15600.0
2015-03-16 10:00:00,187.44,187.55,187.12,187.13,12500.0,112.3525,112.4184,112.1607,112.1667,12500.0
2015-03-16 10:05:00,187.11,187.36,186.95,187.36,12100.0,112.1547,112.3046,112.0588,112.3046,12100.0
2015-03-16 10:10:00,187.27,187.54,187.2,187.32,9900.0,112.2506,112.4124,112.2086,112.2806,9900.0
2015-03-16 10:15:00,187.28,187.9,187.27,187.9,10500.0,112.2566,112.6282,112.2506,112.6282,10500.0
2015-03-16 10:20:00,187.95,187.97,187.72,187.72,18300.0,112.6582,112.6702,112.5203,112.5203,18300.0
2015-03-16 10:25:00,187.71,187.84,187.64,187.64,20300.0,112.5143,112.5923,112.4724,112.4724,20300.0
2015-03-16 10:30:00,187.62,187.65,187.46,187.48,11400.0,112.4604,112.4784,112.3645,112.3765,11400.0
2015-03-16 10:35:00,187.49,187.57,187.19,187.24,6500.0,112.3825,112.4304,112.2027,112.2326,6500.0
2015-03-16 10:40:00,187.17,187.2,187.06,187.18,7100.0,112.1907,112.2086,112.1247,112.1967,7100.0
2015-03-16 10:45:00,187.22,187.24,186.94,187.19,11100.0,112.2206,112.2326,112.0528,112.2027,11100.0
2015-03-16 10:50:00,187.21,187.23,186.93,187.09,7500.0,112.2146,112.2266,112.0468,112.1427,7500.0
2015-03-16 10:55:00,187.13,187.13,186.95,187.02,8500.0,112.1667,112.1667,112.0588,112.1008,8500.0
2015-03-16 11:00:00,187.02,187.07,186.9,186.96,8400.0,112.1008,112.1307,112.0288,112.0648,8400.0
2015-03-16 11:05:00,187.0,187.15,186.97,186.97,5700.0,112.0888,112.1787,112.0708,112.0708,5700.0
2015-03-16 11:10:00,186.98,187.17,186.94,186.99,8100.0,112.0768,112.1907,112.0528,112.0828,8100.0
2015-03-16 11:15:00,187.0,187.22,186.96,187.19,6600.0,112.0888,112.2206,112.0648,112.2027,6600.0
2015-03-16 11:20:00,187.18,187.6,187.18,187.57,5100.0,112.1967,112.4484,112.1967,112.4304,5100.0
2015-03-16 11:25:00,187.63,187.67,187.48,187.58,10700.0,112.4664,112.4904,112.3765,112.4364,10700.0
2015-03-16 11:30:00,187.63,187.63,187.37,187.37,3900.0,112.4664,112.4664,112.3105,112.3105,3900.0
2015-03-16 11:35:00,187.34,187.37,187.01,187.01,10500.0,112.2926,112.3105,112.0948,112.0948,10500.0
2015-03-16 11:40:00,186.92,187.02,186.89,186.98,10800.0,112.0408,112.1008,112.0228,112.0768,10800.0
2015-03-16 11:45:00,186.95,187.1,186.9,187.05,8500.0,112.0588,112.1487,112.0288,112.1187,8500.0
2015-03-16 11:50:00,186.97,187.2,186.97,187.1,4700.0,112.0708,112.2086,112.0708,112.1487,4700.0
2015-03-16 11:55:00,187.12,187.14,186.92,186.92,6600.0,112.1607,112.1727,112.0408,112.0408,6600.0
2015-03-16 12:00:00,186.95,186.98,186.82,186.89,6300.0,112.0588,112.0768,111.9809,112.0228,6300.0
2015-03-16 12:05:00,186.85,186.91,186.74,186.76,9800.0,111.9989,112.0348,111.9329,111.9449,9800.0
2015-03-16 12:10:00,186.79,186.79,186.66,186.72,5000.0,111.9629,111.9629,111.885,111.9209,5000.0
2015-03-16 12:15:00,186.67,186.76,186.51,186.51,11600.0,111.891,111.9449,111.7951,111.7951,11600.0
2015-03-16 12:20:00,186.51,186.52,186.46,186.49,4900.0,111.7951,111.8011,111.7651,111.7831,4900.0
2015-03-16 12:25:00,186.42,186.54,186.41,186.41,7900.0,111.7411,111.813,111.7351,111.7351,7900.0
2015-03-16 12:30:00,186.48,186.59,186.46,186.54,6500.0,111.7771,111.843,111.7651,111.813,6500.0
2015-03-16 12:35:00,186.51,186.6,186.51,186.6,8200.0,111.7951,111.849,111.7951,111.849,8200.0
2015-03-16 12:40:00,186.62,186.72,186.59,186.68,9700.0,111.861,111.9209,111.843,111.897,9700.0
2015-03-16 12:45:00,186.69,186.74,186.65,186.74,6200.0,111.903,111.9329,111.879,111.9329,6200.0
2015-03-16 12:50:00,186.73,186.9,186.69,186.9,5400.0,111.9269,112.0288,111.903,112.0288,5400.0
2015-03-16 12:55:00,186.91,187.01,186.89,186.98,23200.0,112.0348,112.0948,112.0228,112.0768,23200.0
2015-03-16 13:00:00,186.95,187.03,186.9,186.94,56800.0,112.0588,112.1068,112.0288,112.0528,56800.0
2015-03-16 13:05:00,186.91,187.27,186.91,187.27,17800.0,112.0348,112.2506,112.0348,112.2506,17800.0
2015-03-16 13:10:00,187.21,187.22,186.93,186.94,20200.0,112.2146,112.2206,112.0468,112.0528,20200.0
2015-03-16 13:15:00,186.96,187.01,186.75,186.93,56000.0,112.0648,112.0948,111.9389,112.0468,56000.0
2015-03-16 13:20:00,186.94,187.0,186.9,186.94,27400.0,112.0528,112.0888,112.0288,112.0528,27400.0
2015-03-16 13:25:00,186.92,187.0,186.92,186.99,28400.0,112.0408,112.0888,112.0408,112.0828,28400.0
2015-03-16 13:30:00,186.95,187.0,186.71,186.76,48600.0,112.0588,112.0888,111.9149,111.9449,48600.0
2015-03-16 13:35:00,186.76,186.76,186.52,186.66,15200.0,111.9449,111.9449,111.8011,111.885,15200.0
2015-03-16 13:40:00,186.65,186.77,186.6,186.75,8400.0,111.879,111.9509,111.849,111.9389,8400.0
2015-03-16 13:45:00,186.73,186.83,186.67,186.73,8800.0,111.9269,111.9869,111.891,111.9269,8800.0
2015-03-16 13:50:00,186.73,186.8,186.68,186.79,4700.0,111.9269,111.9689,111.897,111.9629,4700.0
2015-03-16 13:55:00,186.8,186.86,186.69,186.74,5400.0,111.9689,112.0049,111.903,111.9329,5400.0
2015-03-16 14:00:00,186.76,186.83,186.63,186.71,9200.0,111.9449,111.9869,111.867,111.9149,9200.0
2015-03-16 14:05:00,186.68,186.79,186.65,186.77,10800.0,111.897,111.9629,111.879,111.9509,10800.0
2015-03-16 14:10:00,186.78,186.82,186.6,186.66,6000.0,111.9569,111.9809,111.849,111.885,6000.0
2015-03-16 14:15:00,186.67,186.7,186.62,186.63,5300.0,111.891,111.9089,111.861,111.867,5300.0
2015-03-16 14:20:00,186.69,186.79,186.66,186.69,9100.0,111.903,111.9629,111.885,111.903,9100.0
2015-03-16 14:25:00,186.66,186.76,186.65,186.69,16400.0,111.885,111.9449,111.879,111.903,16400.0
2015-03-16 14:30:00,186.77,186.84,186.66,186.75,6900.0,111.9509,111.9929,111.885,111.9389,6900.0
2015-03-16 14:35:00,186.76,186.78,186.66,186.72,7100.0,111.9449,111.9569,111.885,111.9209,7100.0
2015-03-16 14:40:00,186.67,186.81,186.61,186.75,9000.0,111.891,111.9749,111.855,111.9389,9000.0
2015-03-16 14:45:00,186.79,186.83,186.61,186.62,7900.0,111.9629,111.9869,111.855,111.861,7900.0
2015-03-16 14:50:00,186.59,186.6,186.55,186.59,6400.0,111.843,111.849,111.819,111.843,6400.0
2015-03-16 14:55:00,186.59,186.67,186.49,186.53,10500.0,111.843,111.891,111.7831,111.807,10500.0
2015-03-16 15:00:00,186.59,186.85,186.56,186.84,16700.0,111.843,111.9989,111.825,111.9929,16700.0
2015-03-16 15:05:00,186.84,186.96,186.83,186.87,10000.0,111.9929,112.0648,111.9869,112.0108,10000.0
2015-03-16 15:10:00,186.87,186.91,186.81,186.91,16700.0,112.0108,112.0348,111.9749,112.0348,16700.0
2015-03-16 15:15:00,186.86,186.88,186.73,186.81,18500.0,112.0049,112.0168,111.9269,111.9749,18500.0
2015-03-16 15:20:00,186.78,186.84,186.76,186.84,15400.0,111.9569,111.9929,111.9449,111.9929,15400.0
2015-03-16 15:25:00,186.81,186.87,186.76,186.83,17100.0,111.9749,112.0108,111.9449,111.9869,17100.0
2015-03-16 15:30:00,186.85,186.95,186.85,186.91,24500.0,111.9989,112.0588,111.9989,112.0348,24500.0
2015-03-16 15:35:00,186.91,186.91,186.68,186.74,24900.0,112.0348,112.0348,111.897,111.9329,24900.0
2015-03-16 15:40:00,186.7,186.94,186.7,186.87,30000.0,111.9089,112.0528,111.9089,112.0108,30000.0
2015-03-16 15:45:00,186.87,186.91,186.82,186.88,26600.0,112.0108,112.0348,111.9809,112.0168,26600.0
2015-03-16 15:50:00,186.87,186.92,186.71,186.71,29000.0,112.0108,112.0408,111.9149,111.9149,29000.0
2015-03-16 15:55:00,186.74,187.14,186.72,187.03,61500.0,111.9329,112.1727,111.9209,112.1068,61500.0
2015-03-17 09:30:00,186.17,186.55,185.5,185.5,21100.0,111.5913,111.819,111.1897,111.1897,21100.0
2015-03-17 09:35:00,185.68,185.9,185.51,185.65,9400.0,111.2976,111.4294,111.1957,111.2796,9400.0
2015-03-17 09:40:00,185.76,185.94,185.61,185.83,17500.0,111.3455,111.4534,111.2556,111.3875,17500.0
2015-03-17 09:45:00,185.89,186.07,185.64,185.68,23500.0,111.4234,111.5313,111.2736,111.2976,23500.0
2015-03-17 09:50:00,185.55,186.07,185.52,185.84,20700.0,111.2196,111.5313,111.2016,111.3935,20700.0
2015-03-17 09:55:00,185.92,186.0,185.81,185.81,33300.0,111.4414,111.4894,111.3755,111.3755,33300.0
2015-03-17 10:00:00,185.84,186.27,185.84,186.14,51600.0,111.3935,111.6512,111.3935,111.5733,51600.0
2015-03-17 10:05:00,186.08,186.13,185.9,185.98,26400.0,111.5373,111.5673,111.4294,111.4774,26400.0
2015-03-17 10:10:00,185.98,186.39,185.98,186.31,23300.0,111.4774,111.7231,111.4774,111.6752,23300.0
2015-03-17 10:15:00,186.35,186.81,186.26,186.81,28800.0,111.6992,111.9749,111.6452,111.9749,28800.0
2015-03-17 10:20:00,186.75,187.07,186.74,187.02,16800.0,111.9389,112.1307,111.9329,112.1008,16800.0
2015-03-17 10:25:00,186.98,187.04,186.72,186.77,35500.0,112.0768,112.1127,111.9209,111.9509,35500.0
2015-03-17 10:30:00,186.8,187.34,186.74,187.24,17600.0,111.9689,112.2926,111.9329,112.2326,17600.0
2015-03-17 10:35:00,187.19,187.34,187.17,187.25,15500.0,112.2027,112.2926,112.1907,112.2386,15500.0
2015-03-17 10:40:00,187.3,187.33,187.21,187.26,10100.0,112.2686,112.2866,112.2146,112.2446,10100.0
2015-03-17 10:45:00,187.29,187.35,186.98,187.08,39000.0,112.2626,112.2986,112.0768,112.1367,39000.0
2015-03-17 10:50:00,187.11,187.11,186.6,186.67,26400.0,112.1547,112.1547,111.849,111.891,26400.0
2015-03-17 10:55:00,186.67,186.73,186.36,186.44,21100.0,111.891,111.9269,111.7051,111.7531,21100.0
2015-03-17 11:00:00,186.36,186.42,186.12,186.41,24600.0,111.7051,111.7411,111.5613,111.7351,24600.0
2015-03-17 11:05:00,186.42,186.63,186.17,186.59,12900.0,111.7411,111.867,111.5913,111.843,12900.0
2015-03-17 11:10:00,186.6,186.8,186.6,186.8,11300.0,111.849,111.9689,111.849,111.9689,11300.0
2015-03-17 11:15:00,186.8,186.86,186.59,186.66,37400.0,111.9689,112.0049,111.843,111.885,37400.0
2015-03-17 11:20:00,186.67,186.82,186.6,186.74,23800.0,111.891,111.9809,111.849,111.9329,23800.0
2015-03-17 11:25:00,186.71,186.77,186.33,186.39,5900.0,111.9149,111.9509,111.6872,111.7231,5900.0
2015-03-17 11:30:00,186.32,186.37,186.2,186.28,9400.0,111.6812,111.7111,111.6092,111.6572,9400.0
2015-03-17 11:35:00,186.24,186.37,186.13,186.2,5100.0,111.6332,111.7111,111.5673,111.6092,5100.0
2015-03-17 11:40:00,186.15,186.19,186.09,186.16,5900.0,111.5793,111.6032,111.5433,111.5853,5900.0
2015-03-17 11:45:00,186.2,186.2,185.95,186.03,9900.0,111.6092,111.6092,111.4594,111.5073,9900.0
2015-03-17 11:50:00,185.99,186.0,185.79,185.85,11200.0,111.4834,111.4894,111.3635,111.3995,11200.0
2015-03-17 11:55:00,185.83,185.85,185.69,185.72,4600.0,111.3875,111.3995,111.3035,111.3215,4600.0
2015-03-17 12:00:00,185.66,185.69,185.57,185.57,6000.0,111.2856,111.3035,111.2316,111.2316,6000.0
2015-03-17 12:05:00,185.6,185.61,185.39,185.43,15100.0,111.2496,111.2556,111.1237,111.1477,15100.0
2015-03-17 12:10:00,185.39,185.51,185.3,185.51,10200.0,111.1237,111.1957,111.0698,111.1957,10200.0
2015-03-17 12:15:00,185.53,185.58,185.41,185.41,5800.0,111.2076,111.2376,111.1357,111.1357,5800.0
2015-03-17 12:20:00,185.43,185.5,185.4,185.41,3500.0,111.1477,111.1897,111.1297,111.1357,3500.0
2015-03-17 12:25:00,185.42,185.77,185.41,185.76,7300.0,111.1417,111.3515,111.1357,111.3455,7300.0
2015-03-17 12:30:00,185.72,185.76,185.71,185.71,2100.0,111.3215,111.3455,111.3155,111.3155,2100.0
2015-03-17 12:35:00,185.72,185.81,185.67,185.79,11400.0,111.3215,111.3755,111.2916,111.3635,11400.0
2015-03-17 12:40:00,185.83,185.98,185.8,185.9,10600.0,111.3875,111.4774,111.3695,111.4294,10600.0
2015-03-17 12:45:00,185.91,186.01,185.87,185.95,4200.0,111.4354,111.4954,111.4114,111.4594,4200.0
2015-03-17 12:50:00,185.95,186.11,185.9,186.09,5400.0,111.4594,111.5553,111.4294,111.5433,5400.0
2015-03-17 12:55:00,186.09,186.14,186.04,186.13,5800.0,111.5433,111.5733,111.5133,111.5673,5800.0
2015-03-17 13:00:00,186.11,186.17,185.94,185.94,7400.0,111.5553,111.5913,111.4534,111.4534,7400.0
2015-03-17 13:05:00,185.9,185.96,185.84,185.96,3800.0,111.4294,111.4654,111.3935,111.4654,3800.0
2015-03-17 13:10:00,185.91,185.96,185.71,185.72,12900.0,111.4354,111.4654,111.3155,111.3215,12900.0
2015-03-17 13:15:00,185.72,185.79,185.68,185.73,10400.0,111.3215,111.3635,111.2976,111.3275,10400.0
2015-03-17 13:20:00,185.77,185.93,185.76,185.89,3800.0,111.3515,111.4474,111.3455,111.4234,3800.0
2015-03-17 13:25:00,185.85,185.88,185.78,185.85,6600.0,111.3995,111.4174,111.3575,111.3995,6600.0
2015-03-17 13:30:00,185.87,185.89,185.8,185.8,9300.0,111.4114,111.4234,111.3695,111.3695,9300.0
2015-03-17 13:35:00,185.78,185.78,185.59,185.61,8500.0,111.3575,111.3575,111.2436,111.2556,8500.0
2015-03-17 13:40:00,185.63,185.79,185.6,185.78,7000.0,111.2676,111.3635,111.2496,111.3575,7000.0
2015-03-17 13:45:00,185.8,185.8,185.65,185.74,7800.0,111.3695,111.3695,111.2796,111.3335,7800.0
2015-03-17 13:50:00,185.74,186.0,185.74,186.0,14900.0,111.3335,111.4894,111.3335,111.4894,14900.0
2015-03-17 13:55:00,186.0,186.28,186.0,186.27,9400.0,111.4894,111.6572,111.4894,111.6512,9400.0
2015-03-17 14:00:00,186.25,186.38,186.21,186.3,11500.0,111.6392,111.7171,111.6152,111.6692,11500.0
2015-03-17 14:05:00,186.27,186.36,186.12,186.2,10900.0,111.6512,111.7051,111.5613,111.6092,10900.0
2015-03-17 14:10:00,186.2,186.22,186.05,186.06,7500.0,111.6092,111.6212,111.5193,111.5253,7500.0
2015-03-17 14:15:00,186.04,186.09,185.87,185.92,9000.0,111.5133,111.5433,111.4114,111.4414,9000.0
2015-03-17 14:20:00,185.92,185.99,185.83,185.99,12300.0,111.4414,111.4834,111.3875,111.4834,12300.0
2015-03-17 14:25:00,185.99,186.31,185.99,186.3,24000.0,111.4834,111.6752,111.4834,111.6692,24000.0
2015-03-17 14:30:00,186.28,186.58,186.21,186.57,20500.0,111.6572,111.837,111.6152,111.831,20500.0
2015-03-17 14:35:00,186.55,186.7,186.51,186.69,15500.0,111.819,111.9089,111.7951,111.903,15500.0
2015-03-17 14:40:00,186.67,186.83,186.66,186.78,28400.0,111.891,111.9869,111.885,111.9569,28400.0
2015-03-17 14:45:00,186.78,186.81,186.74,186.78,18900.0,111.9569,111.9749,111.9329,111.9569,18900.0
2015-03-17 14:50:00,186.78,186.78,186.62,186.72,16700.0,111.9569,111.9569,111.861,111.9209,16700.0
2015-03-17 14:55:00,186.68,186.84,186.56,186.62,9800.0,111.897,111.9929,111.825,111.861,9800.0
2015-03-17 15:00:00,186.57,186.7,186.57,186.7,5800.0,111.831,111.9089,111.831,111.9089,5800.0
2015-03-17 15:05:00,186.73,186.78,186.65,186.68,8000.0,111.9269,111.9569,111.879,111.897,8000.0
2015-03-17 15:10:00,186.66,186.96,186.66,186.79,7700.0,111.885,112.0648,111.885,111.9629,7700.0
2015-03-17 15:15:00,186.79,186.94,186.79,186.91,10700.0,111.9629,112.0528,111.9629,112.0348,10700.0
2015-03-17 15:20:00,186.87,187.04,186.86,186.96,12300.0,112.0108,112.1127,112.0049,112.0648,12300.0
2015-03-17 15:25:00,186.97,187.01,186.87,187.0,10800.0,112.0708,112.0948,112.0108,112.0888,10800.0
2015-03-17 15:30:00,186.96,186.98,186.9,186.96,11300.0,112.0648,112.0768,112.0288,112.0648,11300.0
2015-03-17 15:35:00,186.97,186.97,186.77,186.79,14800.0,112.0708,112.0708,111.9509,111.9629,14800.0
2015-03-17 15:40:00,186.79,186.81,186.42,186.46,21900.0,111.9629,111.9749,111.7411,111.7651,21900.0
2015-03-17 15:45:00,186.48,186.73,186.46,186.73,18300.0,111.7771,111.9269,111.7651,111.9269,18300.0
2015-03-17 15:50:00,186.72,186.74,186.54,186.55,19500.0,111.9209,111.9329,111.813,111.819,19500.0
2015-03-17 15:55:00,186.56,186.58,186.0,186.14,64000.0,111.825,111.837,111.4894,111.5733,64000.0
2015-03-18 09:30:00,186.0,186.34,185.32,186.06,9900.0,111.4894,111.6932,111.0818,111.5253,9900.0
2015-03-18 09:35:00,185.87,186.39,185.86,186.39,9700.0,111.4114,111.7231,111.4054,111.7231,9700.0
2015-03-18 09:40:00,186.39,186.39,185.91,186.06,3700.0,111.7231,111.7231,111.4354,111.5253,3700.0
2015-03-18 09:45:00,186.2,186.67,186.2,186.58,4200.0,111.6092,111.891,111.6092,111.837,4200.0
2015-03-18 09:50:00,186.63,187.2,186.51,187.03,10600.0,111.867,112.2086,111.7951,112.1068,10600.0
2015-03-18 09:55:00,187.02,187.02,186.55,186.55,7300.0,112.1008,112.1008,111.819,111.819,7300.0
2015-03-18 10:00:00,186.57,186.91,186.47,186.71,11400.0,111.831,112.0348,111.7711,111.9149,11400.0
2015-03-18 10:05:00,186.66,186.96,186.66,186.87,11200.0,111.885,112.0648,111.885,112.0108,11200.0
2015-03-18 10:10:00,186.89,187.22,186.89,186.98,21200.0,112.0228,112.2206,112.0228,112.0768,21200.0
2015-03-18 10:15:00,186.98,187.18,186.94,187.09,9000.0,112.0768,112.1967,112.0528,112.1427,9000.0
2015-03-18 10:20:00,187.13,187.43,187.13,187.34,5400.0,112.1667,112.3465,112.1667,112.2926,5400.0
2015-03-18 10:25:00,187.29,187.31,187.05,187.06,4800.0,112.2626,112.2746,112.1187,112.1247,4800.0
2015-03-18 10:30:00,187.06,187.21,187.06,187.12,4000.0,112.1247,112.2146,112.1247,112.1607,4000.0
2015-03-18 10:35:00,187.17,187.43,187.16,187.36,5800.0,112.1907,112.3465,112.1847,112.3046,5800.0
2015-03-18 10:40:00,187.34,187.34,187.03,187.08,7800.0,112.2926,112.2926,112.1068,112.1367,7800.0
2015-03-18 10:45:00,187.03,187.22,186.92,187.16,21900.0,112.1068,112.2206,112.0408,112.1847,21900.0
2015-03-18 10:50:00,187.16,187.41,187.01,187.41,11900.0,112.1847,112.3345,112.0948,112.3345,11900.0
2015-03-18 10:55:00,187.4,187.55,187.33,187.47,5100.0,112.3285,112.4184,112.2866,112.3705,5100.0
2015-03-18 11:00:00,187.48,187.61,187.44,187.61,6500.0,112.3765,112.4544,112.3525,112.4544,6500.0
2015-03-18 11:05:00,187.56,187.82,187.56,187.79,2600.0,112.4244,112.5803,112.4244,112.5623,2600.0
2015-03-18 11:10:00,187.77,187.78,187.28,187.33,7500.0,112.5503,112.5563,112.2566,112.2866,7500.0
2015-03-18 11:15:00,187.33,187.35,187.08,187.08,4100.0,112.2866,112.2986,112.1367,112.1367,4100.0
2015-03-18 11:20:00,187.1,187.2,187.05,187.11,9900.0,112.1487,112.2086,112.1187,112.1547,9900.0
2015-03-18 11:25:00,187.16,187.32,187.02,187.15,6900.0,112.1847,112.2806,112.1008,112.1787,6900.0
2015-03-18 11:30:00,187.16,187.34,187.14,187.24,3600.0,112.1847,112.2926,112.1727,112.2326,3600.0
2015-03-18 11:35:00,187.27,187.34,187.13,187.25,6100.0,112.2506,112.2926,112.1667,112.2386,6100.0
2015-03-18 11:40:00,187.17,187.49,187.14,187.49,4900.0,112.1907,112.3825,112.1727,112.3825,4900.0
2015-03-18 11:45:00,187.44,187.44,187.27,187.27,2400.0,112.3525,112.3525,112.2506,112.2506,2400.0
2015-03-18 11:50:00,187.17,187.25,187.07,187.21,4400.0,112.1907,112.2386,112.1307,112.2146,4400.0
2015-03-18 11:55:00,187.19,187.49,187.15,187.37,5000.0,112.2027,112.3825,112.1787,112.3105,5000.0
2015-03-18 12:00:00,187.37,187.43,187.19,187.19,1900.0,112.3105,112.3465,112.2027,112.2027,1900.0
2015-03-18 12:05:00,187.23,187.26,187.07,187.1,4000.0,112.2266,112.2446,112.1307,112.1487,4000.0
2015-03-18 12:10:00,187.07,187.14,186.99,187.05,9400.0,112.1307,112.1727,112.0828,112.1187,9400.0
2015-03-18 12:15:00,187.09,187.09,186.96,187.04,9800.0,112.1427,112.1427,112.0648,112.1127,9800.0
2015-03-18 12:20:00,187.04,187.09,187.01,187.06,11100.0,112.1127,112.1427,112.0948,112.1247,11100.0
2015-03-18 12:25:00,187.03,187.08,187.01,187.03,8000.0,112.1068,112.1367,112.0948,112.1068,8000.0
2015-03-18 12:30:00,187.03,187.1,187.01,187.04,12800.0,112.1068,112.1487,112.0948,112.1127,12800.0
2015-03-18 12:35:00,187.02,187.12,187.01,187.1,6600.0,112.1008,112.1607,112.0948,112.1487,6600.0
2015-03-18 12:40:00,187.07,187.09,187.04,187.06,3700.0,112.1307,112.1427,112.1127,112.1247,3700.0
2015-03-18 12:45:00,186.94,187.0,186.86,186.97,9400.0,112.0528,112.0888,112.0049,112.0708,9400.0
2015-03-18 12:50:00,186.96,187.0,186.95,186.97,13500.0,112.0648,112.0888,112.0588,112.0708,13500.0
2015-03-18 12:55:00,186.93,186.93,186.36,186.43,4800.0,112.0468,112.0468,111.7051,111.7471,4800.0
2015-03-18 13:00:00,186.39,186.48,186.27,186.31,4500.0,111.7231,111.7771,111.6512,111.6752,4500.0
2015-03-18 13:05:00,186.31,186.39,186.27,186.31,3200.0,111.6752,111.7231,111.6512,111.6752,3200.0
2015-03-18 13:10:00,186.32,186.45,186.32,186.45,4300.0,111.6812,111.7591,111.6812,111.7591,4300.0
2015-03-18 13:15:00,186.45,186.5,186.44,186.47,3000.0,111.7591,111.7891,111.7531,111.7711,3000.0
2015-03-18 13:20:00,186.47,186.51,186.39,186.39,6900.0,111.7711,111.7951,111.7231,111.7231,6900.0
2015-03-18 13:25:00,186.43,186.43,186.24,186.24,4600.0,111.7471,111.7471,111.6332,111.6332,4600.0
2015-03-18 13:30:00,186.24,186.27,185.99,186.09,6600.0,111.6332,111.6512,111.4834,111.5433,6600.0
2015-03-18 13:35:00,186.09,186.09,185.77,185.78,6000.0,111.5433,111.5433,111.3515,111.3575,6000.0
2015-03-18 13:40:00,185.8,185.98,185.79,185.96,8100.0,111.3695,111.4774,111.3635,111.4654,8100.0
2015-03-18 13:45:00,185.92,185.92,185.66,185.75,6800.0,111.4414,111.4414,111.2856,111.3395,6800.0
2015-03-18 13:50:00,185.78,185.92,185.76,185.83,5700.0,111.3575,111.4414,111.3455,111.3875,5700.0
2015-03-18 13:55:00,185.77,186.45,185.77,186.39,8500.0,111.3515,111.7591,111.3515,111.7231,8500.0
2015-03-18 14:00:00,186.22,189.95,186.22,189.33,35500.0,111.6212,113.857,111.6212,113.4854,35500.0
2015-03-18 14:05:00,189.25,189.66,188.7,189.64,13800.0,113.4374,113.6832,113.1078,113.6712,13800.0
2015-03-18 14:10:00,189.68,189.91,189.22,189.91,21600.0,113.6952,113.833,113.4194,113.833,21600.0
2015-03-18 14:15:00,189.95,190.15,189.58,190.01,25800.0,113.857,113.9769,113.6352,113.893,25800.0
2015-03-18 14:20:00,189.88,189.97,189.46,189.58,21500.0,113.8151,113.869,113.5633,113.6352,21500.0
2015-03-18 14:25:00,189.7,189.85,189.28,189.84,25200.0,113.7072,113.7971,113.4554,113.7911,25200.0
2015-03-18 14:30:00,189.81,190.29,189.71,190.25,31700.0,113.7731,114.0608,113.7132,114.0368,31700.0
2015-03-18 14:35:00,190.26,190.57,190.19,190.27,40500.0,114.0428,114.2286,114.0009,114.0488,40500.0
2015-03-18 14:40:00,190.2,190.45,190.13,190.22,30800.0,114.0069,114.1567,113.9649,114.0189,30800.0
2015-03-18 14:45:00,190.24,190.3,189.73,189.93,21800.0,114.0308,114.0668,113.7251,113.845,21800.0
2015-03-18 14:50:00,189.91,190.16,189.77,190.07,23500.0,113.833,113.9829,113.7491,113.9289,23500.0
2015-03-18 14:55:00,190.13,190.35,189.89,190.31,42800.0,113.9649,114.0968,113.821,114.0728,42800.0
2015-03-18 15:00:00,190.36,190.87,190.07,190.81,17900.0,114.1028,114.4085,113.9289,114.3725,17900.0
2015-03-18 15:05:00,190.9,191.23,190.82,191.16,18600.0,114.4264,114.6243,114.3785,114.5823,18600.0
2015-03-18 15:10:00,191.13,191.37,190.0,191.19,63000.0,114.5643,114.7082,113.887,114.6003,63000.0
2015-03-18 15:15:00,191.22,191.7,191.2,191.4,37100.0,114.6183,114.906,114.6063,114.7262,37100.0
2015-03-18 15:20:00,191.4,191.64,191.37,191.59,22500.0,114.7262,114.87,114.7082,114.84,22500.0
2015-03-18 15:25:00,191.55,191.64,191.11,191.2,23500.0,114.8161,114.87,114.5523,114.6063,23500.0
2015-03-18 15:30:00,191.23,191.4,190.99,191.06,51400.0,114.6243,114.7262,114.4804,114.5224,51400.0
2015-03-18 15:35:00,191.06,191.07,190.69,190.91,39800.0,114.5224,114.5283,114.3006,114.4324,39800.0
2015-03-18 15:40:00,190.92,191.32,190.84,191.25,47400.0,114.4384,114.6782,114.3905,114.6362,47400.0
2015-03-18 15:45:00,191.27,191.28,191.04,191.15,61800.0,114.6482,114.6542,114.5104,114.5763,61800.0
2015-03-18 15:50:00,191.11,191.51,191.11,191.45,107000.0,114.5523,114.7921,114.5523,114.7561,107000.0
2015-03-18 15:55:00,191.48,191.7,191.4,191.51,118500.0,114.7741,114.906,114.7262,114.7921,118500.0
2015-03-19 09:30:00,190.84,191.16,190.48,191.16,22400.0,114.3905,114.5823,114.1747,114.5823,22400.0
2015-03-19 09:35:00,190.93,191.8,190.91,191.4,10000.0,114.4444,114.9659,114.4324,114.7262,10000.0
2015-03-19 09:40:00,191.47,192.2,191.35,192.17,17300.0,114.7681,115.2057,114.6962,115.1877,17300.0
2015-03-19 09:45:00,192.0,192.59,192.0,192.59,24700.0,115.0858,115.4394,115.0858,115.4394,24700.0
2015-03-19 09:50:00,192.61,192.65,192.2,192.49,23300.0,115.4514,115.4754,115.2057,115.3795,23300.0
2015-03-19 09:55:00,192.31,192.44,191.99,192.33,17100.0,115.2716,115.3495,115.0798,115.2836,17100.0
2015-03-19 10:00:00,192.24,192.32,191.61,191.61,34200.0,115.2297,115.2776,114.852,114.852,34200.0
2015-03-19 10:05:00,191.76,191.88,191.51,191.74,28800.0,114.9419,115.0139,114.7921,114.9299,28800.0
2015-03-19 10:10:00,191.74,191.74,191.46,191.68,29700.0,114.9299,114.9299,114.7621,114.894,29700.0
2015-03-19 10:15:00,191.72,192.09,191.63,192.02,22700.0,114.918,115.1397,114.864,115.0978,22700.0
2015-03-19 10:20:00,192.02,192.04,191.73,191.86,13800.0,115.0978,115.1098,114.924,115.0019,13800.0
2015-03-19 10:25:00,191.92,192.02,191.72,191.75,9300.0,115.0378,115.0978,114.918,114.9359,9300.0
2015-03-19 10:30:00,191.82,191.98,191.67,191.77,14400.0,114.9779,115.0738,114.888,114.9479,14400.0
2015-03-19 10:35:00,191.77,191.87,191.56,191.65,16400.0,114.9479,115.0079,114.8221,114.876,16400.0
2015-03-19 10:40:00,191.68,191.86,191.6,191.67,32400.0,114.894,115.0019,114.846,114.888,32400.0
2015-03-19 10:45:00,191.73,191.86,191.44,191.58,56400.0,114.924,115.0019,114.7501,114.834,56400.0
2015-03-19 10:50:00,191.58,191.83,191.55,191.68,54700.0,114.834,114.9839,114.8161,114.894,54700.0
2015-03-19 10:55:00,191.6,191.84,191.56,191.68,44700.0,114.846,114.9899,114.8221,114.894,44700.0
2015-03-19 11:00:00,191.79,191.94,191.66,191.84,27700.0,114.9599,115.0498,114.882,114.9899,27700.0
2015-03-19 11:05:00,191.84,191.94,191.67,191.94,21500.0,114.9899,115.0498,114.888,115.0498,21500.0
2015-03-19 11:10:00,191.9,192.02,191.76,191.8,17100.0,115.0259,115.0978,114.9419,114.9659,17100.0
2015-03-19 11:15:00,191.75,192.07,191.73,192.05,11300.0,114.9359,115.1278,114.924,115.1158,11300.0
2015-03-19 11:20:00,192.05,192.13,192.0,192.09,12400.0,115.1158,115.1637,115.0858,115.1397,12400.0
2015-03-19 11:25:00,192.08,192.24,192.0,192.14,27300.0,115.1337,115.2297,115.0858,115.1697,27300.0
2015-03-19 11:30:00,192.09,192.09,191.74,191.86,33000.0,115.1397,115.1397,114.9299,115.0019,33000.0
2015-03-19 11:35:00,191.88,191.94,191.79,191.84,15300.0,115.0139,115.0498,114.9599,114.9899,15300.0
2015-03-19 11:40:00,191.92,192.0,191.77,191.93,9400.0,115.0378,115.0858,114.9479,115.0438,9400.0
2015-03-19 11:45:00,191.9,192.09,191.86,192.09,6300.0,115.0259,115.1397,115.0019,115.1397,6300.0
2015-03-19 11:50:00,192.0,192.07,191.92,191.99,5000.0,115.0858,115.1278,115.0378,115.0798,5000.0
2015-03-19 11:55:00,192.0,192.32,192.0,192.23,4700.0,115.0858,115.2776,115.0858,115.2237,4700.0
2015-03-19 12:00:00,192.25,192.28,192.07,192.13,4700.0,115.2356,115.2536,115.1278,115.1637,4700.0
2015-03-19 12:05:00,192.12,192.12,191.99,192.05,7900.0,115.1577,115.1577,115.0798,115.1158,7900.0
2015-03-19 12:10:00,192.0,192.03,191.91,191.93,20700.0,115.0858,115.1038,115.0318,115.0438,20700.0
2015-03-19 12:15:00,191.93,192.2,191.82,192.2,12100.0,115.0438,115.2057,114.9779,115.2057,12100.0
2015-03-19 12:20:00,192.11,192.11,191.82,192.01,22500.0,115.1517,115.1517,114.9779,115.0918,22500.0
2015-03-19 12:25:00,192.01,192.03,191.89,191.94,8700.0,115.0918,115.1038,115.0199,115.0498,8700.0
2015-03-19 12:30:00,191.91,192.08,191.87,192.03,4500.0,115.0318,115.1337,115.0079,115.1038,4500.0
2015-03-19 12:35:00,192.05,192.27,192.03,192.08,7400.0,115.1158,115.2476,115.1038,115.1337,7400.0
2015-03-19 12:40:00,192.1,192.13,192.02,192.08,2900.0,115.1457,115.1637,115.0978,115.1337,2900.0
2015-03-19 12:45:00,192.11,192.11,191.95,191.97,5200.0,115.1517,115.1517,115.0558,115.0678,5200.0
2015-03-19 12:50:00,191.93,191.97,191.85,191.88,43800.0,115.0438,115.0678,114.9959,115.0139,43800.0
2015-03-19 12:55:00,191.94,192.03,191.9,192.02,4000.0,115.0498,115.1038,115.0259,115.0978,4000.0
2015-03-19 13:00:00,192.0,192.0,191.88,191.88,6200.0,115.0858,115.0858,115.0139,115.0139,6200.0
2015-03-19 13:05:00,191.87,191.87,191.6,191.74,16700.0,115.0079,115.0079,114.846,114.9299,16700.0
2015-03-19 13:10:00,191.74,191.74,191.64,191.72,11400.0,114.9299,114.9299,114.87,114.918,11400.0
2015-03-19 13:15:00,191.7,192.04,191.7,192.04,23800.0,114.906,115.1098,114.906,115.1098,23800.0
2015-03-19 13:20:00,191.99,192.04,191.9,191.99,17400.0,115.0798,115.1098,115.0259,115.0798,17400.0
2015-03-19 13:25:00,191.93,192.2,191.93,192.2,4600.0,115.0438,115.2057,115.0438,115.2057,4600.0
2015-03-19 13:30:00,192.18,192.18,191.91,191.91,13300.0,115.1937,115.1937,115.0318,115.0318,13300.0
2015-03-19 13:35:00,191.91,191.91,191.81,191.81,2500.0,115.0318,115.0318,114.9719,114.9719,2500.0
2015-03-19 13:40:00,191.81,192.04,191.79,191.98,7600.0,114.9719,115.1098,114.9599,115.0738,7600.0
2015-03-19 13:45:00,192.0,192.0,191.91,191.98,3600.0,115.0858,115.0858,115.0318,115.0738,3600.0
2015-03-19 13:50:00,191.95,191.95,191.81,191.89,11400.0,115.0558,115.0558,114.9719,115.0199,11400.0
2015-03-19 13:55:00,191.88,191.88,191.81,191.83,4400.0,115.0139,115.0139,114.9719,114.9839,4400.0
2015-03-19 14:00:00,191.87,191.9,191.8,191.81,5200.0,115.0079,115.0259,114.9659,114.9719,5200.0
2015-03-19 14:05:00,191.85,192.0,191.85,192.0,9600.0,114.9959,115.0858,114.9959,115.0858,9600.0
2015-03-19 14:10:00,192.02,192.16,191.98,191.98,10800.0,115.0978,115.1817,115.0738,115.0738,10800.0
2015-03-19 14:15:00,191.96,192.05,191.88,191.94,7300.0,115.0618,115.1158,115.0139,115.0498,7300.0
2015-03-19 14:20:00,191.9,191.96,191.85,191.92,10200.0,115.0259,115.0618,114.9959,115.0378,10200.0
2015-03-19 14:25:00,191.93,192.0,191.9,191.96,5100.0,115.0438,115.0858,115.0259,115.0618,5100.0
2015-03-19 14:30:00,191.92,191.94,191.77,191.83,6600.0,115.0378,115.0498,114.9479,114.9839,6600.0
2015-03-19 14:35:00,191.8,191.93,191.75,191.93,6600.0,114.9659,115.0438,114.9359,115.0438,6600.0
2015-03-19 14:40:00,191.93,192.13,191.92,192.13,8800.0,115.0438,115.1637,115.0378,115.1637,8800.0
2015-03-19 14:45:00,192.1,192.12,191.97,192.0,5800.0,115.1457,115.1577,115.0678,115.0858,5800.0
2015-03-19 14:50:00,191.97,192.11,191.89,191.9,5700.0,115.0678,115.1517,115.0199,115.0259,5700.0
2015-03-19 14:55:00,191.81,192.04,191.81,192.04,6500.0,114.9719,115.1098,114.9719,115.1098,6500.0
2015-03-19 15:00:00,192.0,192.16,192.0,192.16,9700.0,115.0858,115.1817,115.0858,115.1817,9700.0
2015-03-19 15:05:00,192.11,192.23,191.97,191.97,7800.0,115.1517,115.2237,115.0678,115.0678,7800.0
2015-03-19 15:10:00,191.97,192.03,191.9,191.98,17100.0,115.0678,115.1038,115.0259,115.0738,17100.0
2015-03-19 15:15:00,192.0,192.02,191.88,191.9,7400.0,115.0858,115.0978,115.0139,115.0259,7400.0
2015-03-19 15:20:00,191.9,192.0,191.82,192.0,83900.0,115.0259,115.0858,114.9779,115.0858,83900.0
2015-03-19 15:25:00,192.0,192.06,191.92,192.0,47700.0,115.0858,115.1218,115.0378,115.0858,47700.0
2015-03-19 15:30:00,192.0,192.42,191.97,192.4,41100.0,115.0858,115.3375,115.0678,115.3256,41100.0
2015-03-19 15:35:00,192.39,192.42,192.1,192.1,52600.0,115.3196,115.3375,115.1457,115.1457,52600.0
2015-03-19 15:40:00,192.09,192.13,191.96,192.0,31900.0,115.1397,115.1637,115.0618,115.0858,31900.0
2015-03-19 15:45:00,192.0,192.14,191.88,192.1,64700.0,115.0858,115.1697,115.0139,115.1457,64700.0
2015-03-19 15:50:00,192.1,192.15,191.88,192.02,64500.0,115.1457,115.1757,115.0139,115.0978,64500.0
2015-03-19 15:55:00,192.0,192.11,191.8,192.1,215000.0,115.0858,115.1517,114.9659,115.1457,215000.0
2015-03-20 09:30:00,194.09,194.42,193.03,193.98,361700.0,116.3386,116.5364,115.7032,116.2726,361700.0
2015-03-20 09:35:00,194.14,195.97,193.99,195.38,70100.0,116.3685,117.4654,116.2786,117.1118,70100.0
2015-03-20 09:40:00,195.38,195.66,194.23,194.33,47600.0,117.1118,117.2796,116.4225,116.4824,47600.0
2015-03-20 09:45:00,194.39,194.39,193.81,193.81,45100.0,116.5184,116.5184,116.1707,116.1707,45100.0
2015-03-20 09:50:00,193.81,194.18,193.81,194.05,22600.0,116.1707,116.3925,116.1707,116.3146,22600.0
2015-03-20 09:55:00,193.97,194.24,193.87,193.98,43600.0,116.2666,116.4285,116.2067,116.2726,43600.0
2015-03-20 10:00:00,193.93,194.47,193.87,194.05,22100.0,116.2426,116.5663,116.2067,116.3146,22100.0
2015-03-20 10:05:00,194.03,194.43,193.97,194.29,29400.0,116.3026,116.5423,116.2666,116.4584,29400.0
2015-03-20 10:10:00,194.33,194.33,194.03,194.15,12600.0,116.4824,116.4824,116.3026,116.3745,12600.0
2015-03-20 10:15:00,194.13,194.2,193.87,194.12,22800.0,116.3625,116.4045,116.2067,116.3565,22800.0
2015-03-20 10:20:00,194.11,194.38,194.07,194.36,13500.0,116.3505,116.5124,116.3266,116.5004,13500.0
2015-03-20 10:25:00,194.37,194.49,194.26,194.35,20900.0,116.5064,116.5783,116.4404,116.4944,20900.0
2015-03-20 10:30:00,194.32,194.69,194.26,194.67,21600.0,116.4764,116.6982,116.4404,116.6862,21600.0
2015-03-20 10:35:00,194.65,194.96,194.64,194.65,16700.0,116.6742,116.86,116.6682,116.6742,16700.0
2015-03-20 10:40:00,194.65,194.96,194.65,194.74,14900.0,116.6742,116.86,116.6742,116.7282,14900.0
2015-03-20 10:45:00,194.76,194.78,194.18,194.35,16200.0,116.7402,116.7521,116.3925,116.4944,16200.0
2015-03-20 10:50:00,194.41,194.5,194.29,194.44,7700.0,116.5304,116.5843,116.4584,116.5483,7700.0
2015-03-20 10:55:00,194.41,194.88,194.41,194.84,10400.0,116.5304,116.8121,116.5304,116.7881,10400.0
2015-03-20 11:00:00,194.86,195.2,194.71,195.14,14200.0,116.8001,117.0039,116.7102,116.9679,14200.0
2015-03-20 11:05:00,195.04,195.07,194.77,194.96,6700.0,116.908,116.926,116.7461,116.86,6700.0
2015-03-20 11:10:00,194.99,195.12,194.84,195.11,14900.0,116.878,116.9559,116.7881,116.9499,14900.0
2015-03-20 11:15:00,195.12,195.48,195.12,195.3,11800.0,116.9559,117.1717,116.9559,117.0638,11800.0
2015-03-20 11:20:00,195.3,195.36,195.13,195.15,10100.0,117.0638,117.0998,116.9619,116.9739,10100.0
2015-03-20 11:25:00,195.21,195.5,195.18,195.41,19200.0,117.0099,117.1837,116.9919,117.1298,19200.0
2015-03-20 11:30:00,195.39,195.55,195.18,195.28,21100.0,117.1178,117.2137,116.9919,117.0518,21100.0
2015-03-20 11:35:00,195.29,195.29,195.03,195.03,6600.0,117.0578,117.0578,116.902,116.902,6600.0
2015-03-20 11:40:00,195.09,195.09,194.85,194.85,13800.0,116.938,116.938,116.7941,116.7941,13800.0
2015-03-20 11:45:00,194.87,194.88,194.68,194.68,6500.0,116.8061,116.8121,116.6922,116.6922,6500.0
2015-03-20 11:50:00,194.68,194.95,194.68,194.78,12200.0,116.6922,116.854,116.6922,116.7521,12200.0
2015-03-20 11:55:00,194.83,195.02,194.72,194.93,11000.0,116.7821,116.896,116.7162,116.8421,11000.0
2015-03-20 12:00:00,194.93,195.08,194.8,194.8,8400.0,116.8421,116.932,116.7641,116.7641,8400.0
2015-03-20 12:05:00,194.86,195.01,194.81,194.93,6100.0,116.8001,116.89,116.7701,116.8421,6100.0
2015-03-20 12:10:00,194.91,195.03,194.85,194.95,6000.0,116.8301,116.902,116.7941,116.854,6000.0
2015-03-20 12:15:00,194.93,194.99,194.77,194.93,6600.0,116.8421,116.878,116.7461,116.8421,6600.0
2015-03-20 12:20:00,194.96,195.04,194.78,194.98,9400.0,116.86,116.908,116.7521,116.872,9400.0
2015-03-20 12:25:00,195.01,195.09,194.94,194.96,6000.0,116.89,116.938,116.848,116.86,6000.0
2015-03-20 12:30:00,195.03,195.11,195.01,195.05,7200.0,116.902,116.9499,116.89,116.914,7200.0
2015-03-20 12:35:00,195.07,195.11,194.87,195.01,11500.0,116.926,116.9499,116.8061,116.89,11500.0
2015-03-20 12:40:00,194.99,195.1,194.94,194.99,9000.0,116.878,116.944,116.848,116.878,9000.0
2015-03-20 12:45:00,195.07,195.07,194.91,194.98,11700.0,116.926,116.926,116.8301,116.872,11700.0
2015-03-20 12:50:00,195.0,195.14,194.92,195.11,21700.0,116.884,116.9679,116.8361,116.9499,21700.0
2015-03-20 12:55:00,195.11,195.19,194.98,195.01,11800.0,116.9499,116.9979,116.872,116.89,11800.0
2015-03-20 13:00:00,195.03,195.1,194.99,195.01,5200.0,116.902,116.944,116.878,116.89,5200.0
2015-03-20 13:05:00,195.01,195.14,194.93,195.02,9400.0,116.89,116.9679,116.8421,116.896,9400.0
2015-03-20 13:10:00,195.02,195.09,194.95,195.06,5800.0,116.896,116.938,116.854,116.92,5800.0
2015-03-20 13:15:00,195.1,195.34,195.04,195.24,16300.0,116.944,117.0878,116.908,117.0279,16300.0
2015-03-20 13:20:00,195.24,195.65,195.23,195.59,13400.0,117.0279,117.2736,117.0219,117.2377,13400.0
2015-03-20 13:25:00,195.59,195.63,195.47,195.54,11000.0,117.2377,117.2616,117.1657,117.2077,11000.0
2015-03-20 13:30:00,195.49,195.84,195.47,195.75,33600.0,117.1777,117.3875,117.1657,117.3336,33600.0
2015-03-20 13:35:00,195.73,195.74,195.61,195.61,10900.0,117.3216,117.3276,117.2496,117.2496,10900.0
2015-03-20 13:40:00,195.54,195.64,195.54,195.64,14400.0,117.2077,117.2676,117.2077,117.2676,14400.0
2015-03-20 13:45:00,195.65,195.7,195.6,195.69,8500.0,117.2736,117.3036,117.2437,117.2976,8500.0
2015-03-20 13:50:00,195.68,195.97,195.67,195.97,7600.0,117.2916,117.4654,117.2856,117.4654,7600.0
2015-03-20 13:55:00,196.0,196.25,195.99,196.21,14600.0,117.4834,117.6333,117.4774,117.6093,14600.0
2015-03-20 14:00:00,196.21,196.83,196.21,196.83,22000.0,117.6093,117.9809,117.6093,117.9809,22000.0
2015-03-20 14:05:00,196.78,196.81,196.3,196.3,16100.0,117.951,117.9689,117.6632,117.6632,16100.0
2015-03-20 14:10:00,196.27,196.29,196.1,196.14,8700.0,117.6453,117.6572,117.5434,117.5673,8700.0
2015-03-20 14:15:00,196.13,196.13,195.99,196.07,12000.0,117.5613,117.5613,117.4774,117.5254,12000.0
2015-03-20 14:20:00,196.08,196.15,196.02,196.02,10900.0,117.5314,117.5733,117.4954,117.4954,10900.0
2015-03-20 14:25:00,196.0,196.13,195.98,196.13,42400.0,117.4834,117.5613,117.4714,117.5613,42400.0
2015-03-20 14:30:00,196.1,196.16,196.0,196.09,19300.0,117.5434,117.5793,117.4834,117.5374,19300.0
2015-03-20 14:35:00,196.12,196.33,196.11,196.29,8900.0,117.5553,117.6812,117.5493,117.6572,8900.0
2015-03-20 14:40:00,196.3,196.44,196.29,196.39,16000.0,117.6632,117.7472,117.6572,117.7172,16000.0
2015-03-20 14:45:00,196.44,196.46,196.18,196.27,9700.0,117.7472,117.7591,117.5913,117.6453,9700.0
2015-03-20 14:50:00,196.25,196.29,196.16,196.23,10400.0,117.6333,117.6572,117.5793,117.6213,10400.0
2015-03-20 14:55:00,196.18,196.27,196.12,196.27,22000.0,117.5913,117.6453,117.5553,117.6453,22000.0
2015-03-20 15:00:00,196.27,196.47,196.24,196.4,16700.0,117.6453,117.7651,117.6273,117.7232,16700.0
2015-03-20 15:05:00,196.45,196.5,196.27,196.31,24500.0,117.7531,117.7831,117.6453,117.6692,24500.0
2015-03-20 15:10:00,196.32,196.41,196.24,196.26,34300.0,117.6752,117.7292,117.6273,117.6393,34300.0
2015-03-20 15:15:00,196.25,196.31,196.13,196.18,24600.0,117.6333,117.6692,117.5613,117.5913,24600.0
2015-03-20 15:20:00,196.18,196.2,195.97,196.13,31400.0,117.5913,117.6033,117.4654,117.5613,31400.0
2015-03-20 15:25:00,196.11,196.5,196.09,196.38,62100.0,117.5493,117.7831,117.5374,117.7112,62100.0
2015-03-20 15:30:00,196.38,196.75,196.38,196.68,24700.0,117.7112,117.933,117.7112,117.891,24700.0
2015-03-20 15:35:00,196.7,197.1,196.68,197.03,24000.0,117.903,118.1428,117.891,118.1008,24000.0
2015-03-20 15:40:00,197.0,197.13,196.78,196.91,29200.0,118.0828,118.1607,117.951,118.0289,29200.0
2015-03-20 15:45:00,196.91,197.11,196.86,197.01,55400.0,118.0289,118.1488,117.9989,118.0888,55400.0
2015-03-20 15:50:00,197.01,197.08,196.86,197.08,67200.0,118.0888,118.1308,117.9989,118.1308,67200.0
2015-03-20 15:55:00,197.09,197.56,197.09,197.32,201200.0,118.1368,118.4185,118.1368,118.2746,201200.0
2015-03-23 09:30:00,197.32,197.32,195.83,195.86,17700.0,118.2746,118.2746,117.3815,117.3995,17700.0
2015-03-23 09:35:00,195.86,196.58,195.86,196.31,20700.0,117.3995,117.8311,117.3995,117.6692,20700.0
2015-03-23 09:40:00,196.3,197.06,196.29,196.83,37300.0,117.6632,118.1188,117.6572,117.9809,37300.0
2015-03-23 09:45:00,196.84,197.85,196.76,197.85,15300.0,117.9869,118.5923,117.939,118.5923,15300.0
2015-03-23 09:50:00,197.82,197.87,197.51,197.64,16500.0,118.5743,118.6043,118.3885,118.4664,16500.0
2015-03-23 09:55:00,197.69,197.91,197.53,197.53,15900.0,118.4964,118.6283,118.4005,118.4005,15900.0
2015-03-23 10:00:00,197.51,197.51,197.01,197.3,12500.0,118.3885,118.3885,118.0888,118.2626,12500.0
2015-03-23 10:05:00,197.16,197.43,197.1,197.33,17900.0,118.1787,118.3406,118.1428,118.2806,17900.0
2015-03-23 10:10:00,197.35,197.54,197.26,197.52,15700.0,118.2926,118.4065,118.2387,118.3945,15700.0
2015-03-23 10:15:00,197.53,197.7,197.44,197.65,16500.0,118.4005,118.5024,118.3466,118.4724,16500.0
2015-03-23 10:20:00,197.5,197.58,197.39,197.47,12100.0,118.3825,118.4305,118.3166,118.3645,12100.0
2015-03-23 10:25:00,197.36,197.68,197.34,197.67,13000.0,118.2986,118.4904,118.2866,118.4844,13000.0
2015-03-23 10:30:00,197.56,197.63,197.28,197.28,8600.0,118.4185,118.4604,118.2507,118.2507,8600.0
2015-03-23 10:35:00,197.3,197.51,197.26,197.51,10500.0,118.2626,118.3885,118.2387,118.3885,10500.0
2015-03-23 10:40:00,197.51,197.67,197.34,197.64,9400.0,118.3885,118.4844,118.2866,118.4664,9400.0
2015-03-23 10:45:00,197.59,197.87,197.54,197.71,10400.0,118.4365,118.6043,118.4065,118.5084,10400.0
2015-03-23 10:50:00,197.71,198.18,197.71,198.18,17900.0,118.5084,118.7901,118.5084,118.7901,17900.0
2015-03-23 10:55:00,198.21,198.22,197.92,197.93,25700.0,118.8081,118.8141,118.6343,118.6403,25700.0
2015-03-23 11:00:00,197.98,197.98,197.72,197.83,16000.0,118.6702,118.6702,118.5144,118.5803,16000.0
2015-03-23 11:05:00,197.72,197.76,197.51,197.66,6000.0,118.5144,118.5384,118.3885,118.4784,6000.0
2015-03-23 11:10:00,197.62,197.7,197.46,197.6,16900.0,118.4545,118.5024,118.3585,118.4425,16900.0
2015-03-23 11:15:00,197.58,197.63,197.42,197.53,9800.0,118.4305,118.4604,118.3346,118.4005,9800.0
2015-03-23 11:20:00,197.5,197.6,197.46,197.59,6300.0,118.3825,118.4425,118.3585,118.4365,6300.0
2015-03-23 11:25:00,197.59,197.59,197.43,197.57,22000.0,118.4365,118.4365,118.3406,118.4245,22000.0
2015-03-23 11:30:00,197.55,197.58,197.44,197.46,18000.0,118.4125,118.4305,118.3466,118.3585,18000.0
2015-03-23 11:35:00,197.45,198.26,197.45,198.24,25800.0,118.3526,118.8381,118.3526,118.8261,25800.0
2015-03-23 11:40:00,198.22,198.3,198.09,198.09,15100.0,118.8141,118.862,118.7362,118.7362,15100.0
2015-03-23 11:45:00,198.08,198.23,198.01,198.02,14900.0,118.7302,118.8201,118.6882,118.6942,14900.0
2015-03-23 11:50:00,198.04,198.3,197.83,198.3,15600.0,118.7062,118.862,118.5803,118.862,15600.0
2015-03-23 11:55:00,198.21,198.33,198.13,198.28,15000.0,118.8081,118.88,118.7601,118.8501,15000.0
2015-03-23 12:00:00,198.3,198.59,198.19,198.46,21000.0,118.862,119.0359,118.7961,118.958,21000.0
2015-03-23 12:05:00,198.46,198.46,198.16,198.16,9300.0,118.958,118.958,118.7781,118.7781,9300.0
2015-03-23 12:10:00,198.14,198.68,198.02,198.68,19800.0,118.7661,119.0898,118.6942,119.0898,19800.0
2015-03-23 12:15:00,198.65,198.83,198.59,198.78,11400.0,119.0718,119.1797,119.0359,119.1498,11400.0
2015-03-23 12:20:00,198.77,198.94,198.74,198.91,129000.0,119.1438,119.2457,119.1258,119.2277,129000.0
2015-03-23 12:25:00,198.91,199.0,198.82,198.89,19900.0,119.2277,119.2816,119.1737,119.2157,19900.0
2015-03-23 12:30:00,198.92,198.94,198.82,198.86,11700.0,119.2337,119.2457,119.1737,119.1977,11700.0
2015-03-23 12:35:00,198.92,199.01,198.87,199.01,38200.0,119.2337,119.2876,119.2037,119.2876,38200.0
2015-03-23 12:40:00,198.97,199.09,198.61,198.63,11800.0,119.2636,119.3356,119.0479,119.0599,11800.0
2015-03-23 12:45:00,198.67,198.67,198.34,198.41,6700.0,119.0838,119.0838,118.886,118.928,6700.0
2015-03-23 12:50:00,198.32,198.36,198.17,198.25,6800.0,118.874,118.898,118.7841,118.8321,6800.0
2015-03-23 12:55:00,198.16,198.25,198.08,198.23,61400.0,118.7781,118.8321,118.7302,118.8201,61400.0
2015-03-23 13:00:00,198.19,198.49,198.14,198.47,15500.0,118.7961,118.9759,118.7661,118.9639,15500.0
2015-03-23 13:05:00,198.45,198.45,198.2,198.2,16600.0,118.952,118.952,118.8021,118.8021,16600.0
2015-03-23 13:10:00,198.17,198.36,197.98,198.36,17100.0,118.7841,118.898,118.6702,118.898,17100.0
2015-03-23 13:15:00,198.29,198.4,198.24,198.29,15000.0,118.8561,118.922,118.8261,118.8561,15000.0
2015-03-23 13:20:00,198.24,198.27,198.2,198.23,2000.0,118.8261,118.8441,118.8021,118.8201,2000.0
2015-03-23 13:25:00,198.2,198.24,198.1,198.17,3300.0,118.8021,118.8261,118.7422,118.7841,3300.0
2015-03-23 13:30:00,198.17,198.17,197.97,197.97,3500.0,118.7841,118.7841,118.6642,118.6642,3500.0
2015-03-23 13:35:00,197.99,198.08,197.97,198.07,5700.0,118.6762,118.7302,118.6642,118.7242,5700.0
2015-03-23 13:40:00,198.08,198.27,198.07,198.23,131100.0,118.7302,118.8441,118.7242,118.8201,131100.0
2015-03-23 13:45:00,198.2,198.23,198.11,198.18,5500.0,118.8021,118.8201,118.7482,118.7901,5500.0
2015-03-23 13:50:00,198.16,198.18,198.01,198.1,7000.0,118.7781,118.7901,118.6882,118.7422,7000.0
2015-03-23 13:55:00,198.1,198.26,198.07,198.26,14800.0,118.7422,118.8381,118.7242,118.8381,14800.0
2015-03-23 14:00:00,198.34,198.65,198.22,198.65,7700.0,118.886,119.0718,118.8141,119.0718,7700.0
2015-03-23 14:05:00,198.59,198.72,198.46,198.61,13600.0,119.0359,119.1138,118.958,119.0479,13600.0
2015-03-23 14:10:00,198.66,198.71,198.21,198.33,13500.0,119.0778,119.1078,118.8081,118.88,13500.0
2015-03-23 14:15:00,198.3,198.39,198.17,198.21,17000.0,118.862,118.916,118.7841,118.8081,17000.0
2015-03-23 14:20:00,198.21,198.41,198.16,198.19,10600.0,118.8081,118.928,118.7781,118.7961,10600.0
2015-03-23 14:25:00,198.12,198.32,198.12,198.26,7000.0,118.7542,118.874,118.7542,118.8381,7000.0
2015-03-23 14:30:00,198.26,198.43,198.18,198.29,12700.0,118.8381,118.94,118.7901,118.8561,12700.0
2015-03-23 14:35:00,198.26,198.43,198.21,198.43,9100.0,118.8381,118.94,118.8081,118.94,9100.0
2015-03-23 14:40:00,198.37,198.39,198.21,198.23,7900.0,118.904,118.916,118.8081,118.8201,7900.0
2015-03-23 14:45:00,198.25,198.32,197.95,198.0,39800.0,118.8321,118.874,118.6523,118.6822,39800.0
2015-03-23 14:50:00,197.99,198.16,197.9,198.1,14000.0,118.6762,118.7781,118.6223,118.7422,14000.0
2015-03-23 14:55:00,198.05,198.48,198.03,198.48,8900.0,118.7122,118.9699,118.7002,118.9699,8900.0
2015-03-23 15:00:00,198.45,198.61,198.44,198.56,11300.0,118.952,119.0479,118.946,119.0179,11300.0
2015-03-23 15:05:00,198.51,198.51,198.18,198.31,10300.0,118.9879,118.9879,118.7901,118.868,10300.0
2015-03-23 15:10:00,198.28,198.63,198.2,198.56,27700.0,118.8501,119.0599,118.8021,119.0179,27700.0
2015-03-23 15:15:00,198.57,198.57,198.33,198.44,8600.0,119.0239,119.0239,118.88,118.946,8600.0
2015-03-23 15:20:00,198.39,198.44,198.26,198.3,17800.0,118.916,118.946,118.8381,118.862,17800.0
2015-03-23 15:25:00,198.3,198.35,198.1,198.32,16000.0,118.862,118.892,118.7422,118.874,16000.0
2015-03-23 15:30:00,198.33,198.45,198.25,198.38,6500.0,118.88,118.952,118.8321,118.91,6500.0
2015-03-23 15:35:00,198.35,198.39,198.29,198.36,15900.0,118.892,118.916,118.8561,118.898,15900.0
2015-03-23 15:40:00,198.36,198.39,198.29,198.3,18600.0,118.898,118.916,118.8561,118.862,18600.0
2015-03-23 15:45:00,198.29,198.29,197.93,198.05,42800.0,118.8561,118.8561,118.6403,118.7122,42800.0
2015-03-23 15:50:00,197.99,198.18,197.97,198.12,93700.0,118.6762,118.7901,118.6642,118.7542,93700.0
2015-03-23 15:55:00,198.12,198.12,197.56,197.65,117400.0,118.7542,118.7542,118.4185,118.4724,117400.0
2015-03-24 09:30:00,197.48,197.67,196.32,197.44,24200.0,118.3705,118.4844,117.6752,118.3466,24200.0
2015-03-24 09:35:00,197.28,198.16,196.8,197.7,17800.0,118.2507,118.7781,117.9629,118.5024,17800.0
2015-03-24 09:40:00,197.79,198.13,197.12,197.94,20400.0,118.5564,118.7601,118.1547,118.6463,20400.0
2015-03-24 09:45:00,197.91,197.91,197.11,197.21,21600.0,118.6283,118.6283,118.1488,118.2087,21600.0
2015-03-24 09:50:00,197.23,197.89,197.21,197.58,12100.0,118.2207,118.6163,118.2087,118.4305,12100.0
2015-03-24 09:55:00,197.66,198.02,197.65,197.94,14800.0,118.4784,118.6942,118.4724,118.6463,14800.0
2015-03-24 10:00:00,197.97,198.24,197.91,198.11,18300.0,118.6642,118.8261,118.6283,118.7482,18300.0
2015-03-24 10:05:00,198.18,198.21,197.91,198.15,13900.0,118.7901,118.8081,118.6283,118.7721,13900.0
2015-03-24 10:10:00,198.13,198.28,197.98,198.1,33200.0,118.7601,118.8501,118.6702,118.7422,33200.0
2015-03-24 10:15:00,198.12,198.26,198.01,198.01,22100.0,118.7542,118.8381,118.6882,118.6882,22100.0
2015-03-24 10:20:00,197.96,198.18,197.96,198.09,25900.0,118.6582,118.7901,118.6582,118.7362,25900.0
2015-03-24 10:25:00,198.08,198.21,198.0,198.15,41500.0,118.7302,118.8081,118.6822,118.7721,41500.0
2015-03-24 10:30:00,198.15,198.25,198.02,198.06,36200.0,118.7721,118.8321,118.6942,118.7182,36200.0
2015-03-24 10:35:00,198.06,198.23,198.04,198.1,58900.0,118.7182,118.8201,118.7062,118.7422,58900.0
2015-03-24 10:40:00,198.15,198.18,197.74,197.97,25100.0,118.7721,118.7901,118.5264,118.6642,25100.0
2015-03-24 10:45:00,198.04,198.05,197.64,197.65,18600.0,118.7062,118.7122,118.4664,118.4724,18600.0
2015-03-24 10:50:00,197.66,197.82,197.58,197.8,20700.0,118.4784,118.5743,118.4305,118.5623,20700.0
2015-03-24 10:55:00,197.82,197.92,197.77,197.83,13100.0,118.5743,118.6343,118.5444,118.5803,13100.0
2015-03-24 11:00:00,197.79,197.83,197.55,197.58,7800.0,118.5564,118.5803,118.4125,118.4305,7800.0
2015-03-24 11:05:00,197.55,197.55,197.37,197.37,14500.0,118.4125,118.4125,118.3046,118.3046,14500.0
2015-03-24 11:10:00,197.41,197.57,197.38,197.4,17300.0,118.3286,118.4245,118.3106,118.3226,17300.0
2015-03-24 11:15:00,197.41,197.6,197.34,197.56,15800.0,118.3286,118.4425,118.2866,118.4185,15800.0
2015-03-24 11:20:00,197.56,197.73,197.53,197.68,17100.0,118.4185,118.5204,118.4005,118.4904,17100.0
2015-03-24 11:25:00,197.66,197.71,197.58,197.71,11500.0,118.4784,118.5084,118.4305,118.5084,11500.0
2015-03-24 11:30:00,197.75,197.78,197.63,197.68,10200.0,118.5324,118.5504,118.4604,118.4904,10200.0
2015-03-24 11:35:00,197.67,197.68,197.6,197.68,7800.0,118.4844,118.4904,118.4425,118.4904,7800.0
2015-03-24 11:40:00,197.69,197.74,197.6,197.69,16900.0,118.4964,118.5264,118.4425,118.4964,16900.0
2015-03-24 11:45:00,197.69,197.73,197.66,197.69,10700.0,118.4964,118.5204,118.4784,118.4964,10700.0
2015-03-24 11:50:00,197.69,197.78,197.67,197.78,12500.0,118.4964,118.5504,118.4844,118.5504,12500.0
2015-03-24 11:55:00,197.82,197.85,197.78,197.8,15200.0,118.5743,118.5923,118.5504,118.5623,15200.0
2015-03-24 12:00:00,197.8,197.94,197.77,197.94,18100.0,118.5623,118.6463,118.5444,118.6463,18100.0
2015-03-24 12:05:00,197.91,197.93,197.85,197.87,8900.0,118.6283,118.6403,118.5923,118.6043,8900.0
2015-03-24 12:10:00,197.84,198.02,197.84,198.02,7200.0,118.5863,118.6942,118.5863,118.6942,7200.0
2015-03-24 12:15:00,198.03,198.07,197.99,198.0,12700.0,118.7002,118.7242,118.6762,118.6822,12700.0
2015-03-24 12:20:00,198.02,198.02,197.94,198.0,36900.0,118.6942,118.6942,118.6463,118.6822,36900.0
2015-03-24 12:25:00,197.99,198.0,197.84,197.85,26000.0,118.6762,118.6822,118.5863,118.5923,26000.0
2015-03-24 12:30:00,197.85,197.87,197.64,197.66,16000.0,118.5923,118.6043,118.4664,118.4784,16000.0
2015-03-24 12:35:00,197.67,197.75,197.62,197.73,13700.0,118.4844,118.5324,118.4545,118.5204,13700.0
2015-03-24 12:40:00,197.73,197.77,197.7,197.77,12500.0,118.5204,118.5444,118.5024,118.5444,12500.0
2015-03-24 12:45:00,197.76,197.76,197.63,197.64,11700.0,118.5384,118.5384,118.4604,118.4664,11700.0
2015-03-24 12:50:00,197.63,197.66,197.46,197.51,12800.0,118.4604,118.4784,118.3585,118.3885,12800.0
2015-03-24 12:55:00,197.5,197.56,197.46,197.49,12900.0,118.3825,118.4185,118.3585,118.3765,12900.0
2015-03-24 13:00:00,197.51,197.65,197.5,197.64,3600.0,118.3885,118.4724,118.3825,118.4664,3600.0
2015-03-24 13:05:00,197.64,197.83,197.64,197.83,7300.0,118.4664,118.5803,118.4664,118.5803,7300.0
2015-03-24 13:10:00,197.81,197.81,197.66,197.76,9500.0,118.5683,118.5683,118.4784,118.5384,9500.0
2015-03-24 13:15:00,197.76,197.93,197.7,197.91,5800.0,118.5384,118.6403,118.5024,118.6283,5800.0
2015-03-24 13:20:00,197.9,197.96,197.77,197.81,6800.0,118.6223,118.6582,118.5444,118.5683,6800.0
2015-03-24 13:25:00,197.79,197.79,197.68,197.72,20900.0,118.5564,118.5564,118.4904,118.5144,20900.0
2015-03-24 13:30:00,197.73,197.73,197.55,197.57,5300.0,118.5204,118.5204,118.4125,118.4245,5300.0
2015-03-24 13:35:00,197.6,197.72,197.54,197.69,6500.0,118.4425,118.5144,118.4065,118.4964,6500.0
2015-03-24 13:40:00,197.69,197.87,197.67,197.86,3600.0,118.4964,118.6043,118.4844,118.5983,3600.0
2015-03-24 13:45:00,197.84,197.95,197.84,197.88,10400.0,118.5863,118.6523,118.5863,118.6103,10400.0
2015-03-24 13:50:00,197.88,197.99,197.75,197.9,13500.0,118.6103,118.6762,118.5324,118.6223,13500.0
2015-03-24 13:55:00,197.91,197.91,197.77,197.77,10100.0,118.6283,118.6283,118.5444,118.5444,10100.0
2015-03-24 14:00:00,197.77,197.77,197.55,197.56,15900.0,118.5444,118.5444,118.4125,118.4185,15900.0
2015-03-24 14:05:00,197.53,197.66,197.4,197.66,34800.0,118.4005,118.4784,118.3226,118.4784,34800.0
2015-03-24 14:10:00,197.64,197.64,197.55,197.58,10500.0,118.4664,118.4664,118.4125,118.4305,10500.0
2015-03-24 14:15:00,197.56,197.57,197.45,197.5,12600.0,118.4185,118.4245,118.3526,118.3825,12600.0
2015-03-24 14:20:00,197.5,197.67,197.46,197.66,11900.0,118.3825,118.4844,118.3585,118.4784,11900.0
2015-03-24 14:25:00,197.64,197.68,197.51,197.57,10000.0,118.4664,118.4904,118.3885,118.4245,10000.0
2015-03-24 14:30:00,197.54,197.57,197.4,197.48,28600.0,118.4065,118.4245,118.3226,118.3705,28600.0
2015-03-24 14:35:00,197.46,197.59,197.46,197.53,11300.0,118.3585,118.4365,118.3585,118.4005,11300.0
2015-03-24 14:40:00,197.51,197.66,197.41,197.66,16400.0,118.3885,118.4784,118.3286,118.4784,16400.0
2015-03-24 14:45:00,197.63,197.66,197.5,197.51,10600.0,118.4604,118.4784,118.3825,118.3885,10600.0
2015-03-24 14:50:00,197.52,197.52,197.38,197.44,12600.0,118.3945,118.3945,118.3106,118.3466,12600.0
2015-03-24 14:55:00,197.43,197.47,197.35,197.42,8500.0,118.3406,118.3645,118.2926,118.3346,8500.0
2015-03-24 15:00:00,197.44,197.45,197.23,197.41,21200.0,118.3466,118.3526,118.2207,118.3286,21200.0
2015-03-24 15:05:00,197.48,197.8,197.48,197.72,14000.0,118.3705,118.5623,118.3705,118.5144,14000.0
2015-03-24 15:10:00,197.72,197.73,197.36,197.36,13000.0,118.5144,118.5204,118.2986,118.2986,13000.0
2015-03-24 15:15:00,197.33,197.6,197.33,197.45,20600.0,118.2806,118.4425,118.2806,118.3526,20600.0
2015-03-24 15:20:00,197.42,197.45,197.25,197.32,31500.0,118.3346,118.3526,118.2327,118.2746,31500.0
2015-03-24 15:25:00,197.3,197.38,197.3,197.37,16200.0,118.2626,118.3106,118.2626,118.3046,16200.0
2015-03-24 15:30:00,197.35,197.44,197.32,197.42,25500.0,118.2926,118.3466,118.2746,118.3346,25500.0
2015-03-24 15:35:00,197.43,197.5,197.37,197.42,18800.0,118.3406,118.3825,118.3046,118.3346,18800.0
2015-03-24 15:40:00,197.41,197.44,197.32,197.36,34400.0,118.3286,118.3466,118.2746,118.2986,34400.0
2015-03-24 15:45:00,197.37,197.47,197.23,197.47,35100.0,118.3046,118.3645,118.2207,118.3645,35100.0
2015-03-24 15:50:00,197.46,197.47,197.29,197.32,41000.0,118.3585,118.3645,118.2566,118.2746,41000.0
2015-03-24 15:55:00,197.32,197.32,196.98,197.04,103100.0,118.2746,118.2746,118.0708,118.1068,103100.0
2015-03-25 09:30:00,197.36,197.67,197.0,197.29,20100.0,118.2986,118.4844,118.0828,118.2566,20100.0
2015-03-25 09:35:00,197.62,197.62,197.13,197.19,11600.0,118.4545,118.4545,118.1607,118.1967,11600.0
2015-03-25 09:40:00,197.29,197.38,197.12,197.19,11300.0,118.2566,118.3106,118.1547,118.1967,11300.0
2015-03-25 09:45:00,197.23,197.23,196.48,196.48,7400.0,118.2207,118.2207,117.7711,117.7711,7400.0
2015-03-25 09:50:00,196.56,196.73,196.43,196.62,13100.0,117.8191,117.921,117.7412,117.855,13100.0
2015-03-25 09:55:00,196.46,197.14,196.44,197.14,7400.0,117.7591,118.1667,117.7472,118.1667,7400.0
2015-03-25 10:00:00,197.11,197.16,196.97,197.03,2500.0,118.1488,118.1787,118.0648,118.1008,2500.0
2015-03-25 10:05:00,196.98,197.1,196.89,197.02,5500.0,118.0708,118.1428,118.0169,118.0948,5500.0
2015-03-25 10:10:00,197.05,197.28,197.0,197.11,12900.0,118.1128,118.2507,118.0828,118.1488,12900.0
2015-03-25 10:15:00,197.06,197.28,196.98,197.25,10200.0,118.1188,118.2507,118.0708,118.2327,10200.0
2015-03-25 10:20:00,197.3,197.59,197.27,197.54,7100.0,118.2626,118.4365,118.2447,118.4065,7100.0
2015-03-25 10:25:00,197.5,197.84,197.5,197.81,21700.0,118.3825,118.5863,118.3825,118.5683,21700.0
2015-03-25 10:30:00,197.84,197.92,197.68,197.76,28000.0,118.5863,118.6343,118.4904,118.5384,28000.0
2015-03-25 10:35:00,197.76,197.91,197.66,197.79,10400.0,118.5384,118.6283,118.4784,118.5564,10400.0
2015-03-25 10:40:00,197.86,197.86,197.65,197.65,10600.0,118.5983,118.5983,118.4724,118.4724,10600.0
2015-03-25 10:45:00,197.72,197.74,197.49,197.56,6800.0,118.5144,118.5264,118.3765,118.4185,6800.0
2015-03-25 10:50:00,197.6,197.71,197.54,197.58,6400.0,118.4425,118.5084,118.4065,118.4305,6400.0
2015-03-25 10:55:00,197.57,197.8,197.55,197.73,9600.0,118.4245,118.5623,118.4125,118.5204,9600.0
2015-03-25 11:00:00,197.68,197.69,197.52,197.57,12100.0,118.4904,118.4964,118.3945,118.4245,12100.0
2015-03-25 11:05:00,197.57,197.66,197.46,197.51,13900.0,118.4245,118.4784,118.3585,118.3885,13900.0
2015-03-25 11:10:00,197.49,197.57,197.41,197.49,17000.0,118.3765,118.4245,118.3286,118.3765,17000.0
2015-03-25 11:15:00,197.47,197.6,197.37,197.6,26800.0,118.3645,118.4425,118.3046,118.4425,26800.0
2015-03-25 11:20:00,197.52,197.52,197.32,197.43,12500.0,118.3945,118.3945,118.2746,118.3406,12500.0
2015-03-25 11:25:00,197.43,197.47,197.27,197.33,13000.0,118.3406,118.3645,118.2447,118.2806,13000.0
2015-03-25 11:30:00,197.3,197.34,197.15,197.28,46000.0,118.2626,118.2866,118.1727,118.2507,46000.0
2015-03-25 11:35:00,197.35,197.43,196.95,197.0,19200.0,118.2926,118.3406,118.0528,118.0828,19200.0
2015-03-25 11:40:00,197.0,197.22,196.97,197.19,62400.0,118.0828,118.2147,118.0648,118.1967,62400.0
2015-03-25 11:45:00,197.22,197.32,197.11,197.23,15200.0,118.2147,118.2746,118.1488,118.2207,15200.0
2015-03-25 11:50:00,197.18,197.25,196.8,196.93,15500.0,118.1907,118.2327,117.9629,118.0409,15500.0
2015-03-25 11:55:00,196.79,196.79,196.19,196.3,13900.0,117.9569,117.9569,117.5973,117.6632,13900.0
2015-03-25 12:00:00,196.28,196.37,196.17,196.37,11300.0,117.6512,117.7052,117.5853,117.7052,11300.0
2015-03-25 12:05:00,196.36,196.5,196.29,196.39,11800.0,117.6992,117.7831,117.6572,117.7172,11800.0
2015-03-25 12:10:00,196.42,196.45,196.22,196.45,11600.0,117.7352,117.7531,117.6153,117.7531,11600.0
2015-03-25 12:15:00,196.46,196.52,196.26,196.33,14000.0,117.7591,117.7951,117.6393,117.6812,14000.0
2015-03-25 12:20:00,196.28,196.34,195.79,195.92,19300.0,117.6512,117.6872,117.3575,117.4355,19300.0
2015-03-25 12:25:00,195.73,195.82,195.6,195.66,5800.0,117.3216,117.3755,117.2437,117.2796,5800.0
2015-03-25 12:30:00,195.66,195.66,195.12,195.18,20700.0,117.2796,117.2796,116.9559,116.9919,20700.0
2015-03-25 12:35:00,195.13,195.16,194.97,194.97,4600.0,116.9619,116.9799,116.866,116.866,4600.0
2015-03-25 12:40:00,194.94,195.04,194.69,194.71,8000.0,116.848,116.908,116.6982,116.7102,8000.0
2015-03-25 12:45:00,194.79,194.89,194.69,194.8,4800.0,116.7581,116.8181,116.6982,116.7641,4800.0
2015-03-25 12:50:00,194.77,195.12,194.77,194.92,7800.0,116.7461,116.9559,116.7461,116.8361,7800.0
2015-03-25 12:55:00,194.92,195.11,194.92,195.01,15100.0,116.8361,116.9499,116.8361,116.89,15100.0
2015-03-25 13:00:00,195.0,195.17,194.99,195.16,5900.0,116.884,116.9859,116.878,116.9799,5900.0
2015-03-25 13:05:00,195.21,195.21,195.02,195.1,4100.0,117.0099,117.0099,116.896,116.944,4100.0
2015-03-25 13:10:00,195.1,195.1,194.75,194.79,4600.0,116.944,116.944,116.7342,116.7581,4600.0
2015-03-25 13:15:00,194.72,194.78,194.56,194.68,5000.0,116.7162,116.7521,116.6203,116.6922,5000.0
2015-03-25 13:20:00,194.61,194.71,194.39,194.46,12500.0,116.6502,116.7102,116.5184,116.5603,12500.0
2015-03-25 13:25:00,194.47,194.72,194.44,194.66,13200.0,116.5663,116.7162,116.5483,116.6802,13200.0
2015-03-25 13:30:00,194.69,194.7,194.42,194.43,7600.0,116.6982,116.7042,116.5364,116.5423,7600.0
2015-03-25 13:35:00,194.41,194.58,194.29,194.58,4900.0,116.5304,116.6323,116.4584,116.6323,4900.0
2015-03-25 13:40:00,194.6,194.6,194.4,194.47,5800.0,116.6442,116.6442,116.5244,116.5663,5800.0
2015-03-25 13:45:00,194.52,194.52,194.34,194.35,8000.0,116.5963,116.5963,116.4884,116.4944,8000.0
2015-03-25 13:50:00,194.34,194.39,194.2,194.21,4400.0,116.4884,116.5184,116.4045,116.4105,4400.0
2015-03-25 13:55:00,194.19,194.31,194.06,194.14,5900.0,116.3985,116.4704,116.3206,116.3685,5900.0
2015-03-25 14:00:00,194.13,194.42,194.06,194.41,4400.0,116.3625,116.5364,116.3206,116.5304,4400.0
2015-03-25 14:05:00,194.49,194.49,194.13,194.13,5400.0,116.5783,116.5783,116.3625,116.3625,5400.0
2015-03-25 14:10:00,194.23,194.29,194.03,194.03,4900.0,116.4225,116.4584,116.3026,116.3026,4900.0
2015-03-25 14:15:00,194.13,194.23,193.98,194.07,16200.0,116.3625,116.4225,116.2726,116.3266,16200.0
2015-03-25 14:20:00,194.03,194.09,193.89,193.94,17200.0,116.3026,116.3386,116.2187,116.2486,17200.0
2015-03-25 14:25:00,193.9,194.15,193.84,194.15,9400.0,116.2247,116.3745,116.1887,116.3745,9400.0
2015-03-25 14:30:00,194.12,194.12,193.83,193.98,22200.0,116.3565,116.3565,116.1827,116.2726,22200.0
2015-03-25 14:35:00,194.0,194.03,193.86,193.99,6800.0,116.2846,116.3026,116.2007,116.2786,6800.0
2015-03-25 14:40:00,194.01,194.02,193.85,193.96,16000.0,116.2906,116.2966,116.1947,116.2606,16000.0
2015-03-25 14:45:00,193.97,194.03,193.83,193.95,15200.0,116.2666,116.3026,116.1827,116.2546,15200.0
2015-03-25 14:50:00,193.94,194.02,193.85,193.86,8000.0,116.2486,116.2966,116.1947,116.2007,8000.0
2015-03-25 14:55:00,193.9,193.96,193.77,193.77,7600.0,116.2247,116.2606,116.1467,116.1467,7600.0
2015-03-25 15:00:00,193.73,193.73,193.41,193.41,11700.0,116.1228,116.1228,115.931,115.931,11700.0
2015-03-25 15:05:00,193.45,193.52,193.14,193.2,21700.0,115.9549,115.9969,115.7691,115.8051,21700.0
2015-03-25 15:10:00,193.24,193.55,193.15,193.48,66900.0,115.8291,116.0149,115.7751,115.9729,66900.0
2015-03-25 15:15:00,193.45,193.64,193.45,193.48,20700.0,115.9549,116.0688,115.9549,115.9729,20700.0
2015-03-25 15:20:00,193.52,193.64,193.42,193.6,11800.0,115.9969,116.0688,115.9369,116.0448,11800.0
2015-03-25 15:25:00,193.61,193.65,193.48,193.57,6800.0,116.0508,116.0748,115.9729,116.0269,6800.0
2015-03-25 15:30:00,193.58,193.59,193.39,193.59,14500.0,116.0329,116.0388,115.919,116.0388,14500.0
2015-03-25 15:35:00,193.59,194.02,193.5,193.96,32700.0,116.0388,116.2966,115.9849,116.2606,32700.0
2015-03-25 15:40:00,194.0,194.09,193.79,194.09,31500.0,116.2846,116.3386,116.1587,116.3386,31500.0
2015-03-25 15:45:00,194.04,194.07,193.72,194.01,101700.0,116.3086,116.3266,116.1168,116.2906,101700.0
2015-03-25 15:50:00,193.99,194.06,193.88,194.03,78400.0,116.2786,116.3206,116.2127,116.3026,78400.0
2015-03-25 15:55:00,194.04,194.43,193.98,194.15,163900.0,116.3086,116.5423,116.2726,116.3745,163900.0
2015-03-26 09:30:00,192.69,193.27,191.63,192.9,66100.0,115.4994,115.847,114.864,115.6253,66100.0
2015-03-26 09:35:00,193.1,193.1,192.85,192.94,17300.0,115.7451,115.7451,115.5953,115.6492,17300.0
2015-03-26 09:40:00,192.89,192.93,192.1,192.49,19900.0,115.6193,115.6432,115.1457,115.3795,19900.0
2015-03-26 09:45:00,192.46,193.05,192.46,192.72,44100.0,115.3615,115.7152,115.3615,115.5174,44100.0
2015-03-26 09:50:00,192.82,193.0,192.44,192.73,27300.0,115.5773,115.6852,115.3495,115.5234,27300.0
2015-03-26 09:55:00,192.7,193.05,192.41,193.05,52200.0,115.5054,115.7152,115.3316,115.7152,52200.0
2015-03-26 10:00:00,193.0,193.11,192.9,193.0,7200.0,115.6852,115.7511,115.6253,115.6852,7200.0
2015-03-26 10:05:00,193.06,193.06,192.73,192.8,18300.0,115.7212,115.7212,115.5234,115.5653,18300.0
2015-03-26 10:10:00,192.81,193.02,192.54,193.01,24700.0,115.5713,115.6972,115.4095,115.6912,24700.0
2015-03-26 10:15:00,193.0,193.22,192.84,193.16,31300.0,115.6852,115.8171,115.5893,115.7811,31300.0
2015-03-26 10:20:00,193.17,193.8,193.16,193.44,15300.0,115.7871,116.1647,115.7811,115.9489,15300.0
2015-03-26 10:25:00,193.38,193.68,193.37,193.37,11200.0,115.913,116.0928,115.907,115.907,11200.0
2015-03-26 10:30:00,193.41,193.87,193.38,193.52,61700.0,115.931,116.2067,115.913,115.9969,61700.0
2015-03-26 10:35:00,193.51,193.83,193.51,193.58,14300.0,115.9909,116.1827,115.9909,116.0329,14300.0
2015-03-26 10:40:00,193.63,193.67,193.5,193.59,5700.0,116.0628,116.0868,115.9849,116.0388,5700.0
2015-03-26 10:45:00,193.66,193.67,193.33,193.35,13000.0,116.0808,116.0868,115.883,115.895,13000.0
2015-03-26 10:50:00,193.4,193.4,192.79,192.84,81900.0,115.925,115.925,115.5593,115.5893,81900.0
2015-03-26 10:55:00,192.82,193.02,192.75,192.91,7900.0,115.5773,115.6972,115.5353,115.6313,7900.0
2015-03-26 11:00:00,193.05,193.06,192.53,192.53,10300.0,115.7152,115.7212,115.4035,115.4035,10300.0
2015-03-26 11:05:00,192.55,192.8,192.55,192.71,7800.0,115.4155,115.5653,115.4155,115.5114,7800.0
2015-03-26 11:10:00,192.68,192.68,192.25,192.34,6400.0,115.4934,115.4934,115.2356,115.2896,6400.0
2015-03-26 11:15:00,192.37,192.64,192.3,192.53,5600.0,115.3076,115.4694,115.2656,115.4035,5600.0
2015-03-26 11:20:00,192.5,193.0,192.5,193.0,3700.0,115.3855,115.6852,115.3855,115.6852,3700.0
2015-03-26 11:25:00,193.01,193.14,192.93,193.12,5000.0,115.6912,115.7691,115.6432,115.7571,5000.0
2015-03-26 11:30:00,193.06,193.54,193.02,193.54,10100.0,115.7212,116.0089,115.6972,116.0089,10100.0
2015-03-26 11:35:00,193.51,193.75,193.38,193.68,10500.0,115.9909,116.1348,115.913,116.0928,10500.0
2015-03-26 11:40:00,193.63,193.98,193.54,193.94,7200.0,116.0628,116.2726,116.0089,116.2486,7200.0
2015-03-26 11:45:00,193.94,193.96,193.62,193.68,2900.0,116.2486,116.2606,116.0568,116.0928,2900.0
2015-03-26 11:50:00,193.64,193.72,193.59,193.59,3500.0,116.0688,116.1168,116.0388,116.0388,3500.0
2015-03-26 11:55:00,193.68,193.79,193.56,193.62,6500.0,116.0928,116.1587,116.0209,116.0568,6500.0
2015-03-26 12:00:00,193.64,193.73,193.49,193.56,8100.0,116.0688,116.1228,115.9789,116.0209,8100.0
2015-03-26 12:05:00,193.56,193.62,193.28,193.29,5600.0,116.0209,116.0568,115.853,115.859,5600.0
2015-03-26 12:10:00,193.28,193.47,193.28,193.47,5900.0,115.853,115.9669,115.853,115.9669,5900.0
2015-03-26 12:15:00,193.47,193.54,193.33,193.4,4300.0,115.9669,116.0089,115.883,115.925,4300.0
2015-03-26 12:20:00,193.38,193.41,193.06,193.13,5900.0,115.913,115.931,115.7212,115.7631,5900.0
2015-03-26 12:25:00,193.15,193.16,192.97,193.07,5200.0,115.7751,115.7811,115.6672,115.7272,5200.0
2015-03-26 12:30:00,193.03,193.11,192.98,193.08,5400.0,115.7032,115.7511,115.6732,115.7332,5400.0
2015-03-26 12:35:00,193.14,193.29,193.01,193.19,6400.0,115.7691,115.859,115.6912,115.7991,6400.0
2015-03-26 12:40:00,193.21,193.33,193.01,193.21,3600.0,115.8111,115.883,115.6912,115.8111,3600.0
2015-03-26 12:45:00,193.25,193.38,193.24,193.37,4300.0,115.8351,115.913,115.8291,115.907,4300.0
2015-03-26 12:50:00,193.39,193.69,193.39,193.67,3400.0,115.919,116.0988,115.919,116.0868,3400.0
2015-03-26 12:55:00,193.72,193.77,193.63,193.75,4800.0,116.1168,116.1467,116.0628,116.1348,4800.0
2015-03-26 13:00:00,193.73,193.74,193.51,193.51,4200.0,116.1228,116.1288,115.9909,115.9909,4200.0
2015-03-26 13:05:00,193.59,193.68,193.43,193.49,6300.0,116.0388,116.0928,115.9429,115.9789,6300.0
2015-03-26 13:10:00,193.42,193.47,192.94,193.0,9200.0,115.9369,115.9669,115.6492,115.6852,9200.0
2015-03-26 13:15:00,192.92,193.13,192.78,193.11,5300.0,115.6372,115.7631,115.5533,115.7511,5300.0
2015-03-26 13:20:00,193.17,193.19,192.91,193.09,4100.0,115.7871,115.7991,115.6313,115.7391,4100.0
2015-03-26 13:25:00,193.1,193.45,193.08,193.45,3900.0,115.7451,115.9549,115.7332,115.9549,3900.0
2015-03-26 13:30:00,193.42,193.65,193.39,193.57,5100.0,115.9369,116.0748,115.919,116.0269,5100.0
2015-03-26 13:35:00,193.52,193.52,193.34,193.37,3900.0,115.9969,115.9969,115.889,115.907,3900.0
2015-03-26 13:40:00,193.39,193.66,193.39,193.63,4100.0,115.919,116.0808,115.919,116.0628,4100.0
2015-03-26 13:45:00,193.62,193.63,193.46,193.58,3200.0,116.0568,116.0628,115.9609,116.0329,3200.0
2015-03-26 13:50:00,193.52,193.66,193.52,193.64,2600.0,115.9969,116.0808,115.9969,116.0688,2600.0
2015-03-26 13:55:00,193.71,193.73,193.4,193.4,5900.0,116.1108,116.1228,115.925,115.925,5900.0
2015-03-26 14:00:00,193.37,193.41,193.26,193.35,7800.0,115.907,115.931,115.841,115.895,7800.0
2015-03-26 14:05:00,193.35,193.37,192.87,192.87,6200.0,115.895,115.907,115.6073,115.6073,6200.0
2015-03-26 14:10:00,192.81,192.81,192.44,192.53,7900.0,115.5713,115.5713,115.3495,115.4035,7900.0
2015-03-26 14:15:00,192.53,192.91,192.53,192.78,5000.0,115.4035,115.6313,115.4035,115.5533,5000.0
2015-03-26 14:20:00,192.79,192.97,192.79,192.85,4400.0,115.5593,115.6672,115.5593,115.5953,4400.0
2015-03-26 14:25:00,192.85,192.94,192.5,192.5,6100.0,115.5953,115.6492,115.3855,115.3855,6100.0
2015-03-26 14:30:00,192.5,192.8,192.5,192.8,4100.0,115.3855,115.5653,115.3855,115.5653,4100.0
2015-03-26 14:35:00,192.81,193.07,192.81,193.06,6300.0,115.5713,115.7272,115.5713,115.7212,6300.0
2015-03-26 14:40:00,193.09,193.26,193.08,193.26,3900.0,115.7391,115.841,115.7332,115.841,3900.0
2015-03-26 14:45:00,193.28,193.32,193.06,193.22,8000.0,115.853,115.877,115.7212,115.8171,8000.0
2015-03-26 14:50:00,193.14,193.2,193.03,193.09,7100.0,115.7691,115.8051,115.7032,115.7391,7100.0
2015-03-26 14:55:00,193.09,193.09,192.8,192.88,13600.0,115.7391,115.7391,115.5653,115.6133,13600.0
2015-03-26 15:00:00,192.85,192.85,192.64,192.66,9900.0,115.5953,115.5953,115.4694,115.4814,9900.0
2015-03-26 15:05:00,192.67,192.67,192.49,192.63,8900.0,115.4874,115.4874,115.3795,115.4634,8900.0
2015-03-26 15:10:00,192.63,192.67,192.31,192.36,11000.0,115.4634,115.4874,115.2716,115.3016,11000.0
2015-03-26 15:15:00,192.37,192.45,192.27,192.28,9300.0,115.3076,115.3555,115.2476,115.2536,9300.0
2015-03-26 15:20:00,192.32,192.43,192.25,192.33,6200.0,115.2776,115.3435,115.2356,115.2836,6200.0
2015-03-26 15:25:00,192.34,192.52,192.28,192.46,11000.0,115.2896,115.3975,115.2536,115.3615,11000.0
2015-03-26 15:30:00,192.46,192.8,192.39,192.79,14400.0,115.3615,115.5653,115.3196,115.5593,14400.0
2015-03-26 15:35:00,192.77,192.93,192.64,192.64,11400.0,115.5473,115.6432,115.4694,115.4694,11400.0
2015-03-26 15:40:00,192.64,192.83,192.44,192.73,17900.0,115.4694,115.5833,115.3495,115.5234,17900.0
2015-03-26 15:45:00,192.73,193.17,192.73,193.16,32600.0,115.5234,115.7871,115.5234,115.7811,32600.0
2015-03-26 15:50:00,193.15,193.17,192.82,192.83,29800.0,115.7751,115.7871,115.5773,115.5833,29800.0
2015-03-26 15:55:00,192.87,192.87,192.58,192.66,61600.0,115.6073,115.6073,115.4334,115.4814,61600.0
2015-03-27 09:30:00,192.38,192.86,192.01,192.37,13000.0,115.3136,115.6013,115.0918,115.3076,13000.0
2015-03-27 09:35:00,192.63,193.24,192.33,192.59,9100.0,115.4634,115.8291,115.2836,115.4394,9100.0
2015-03-27 09:40:00,192.56,193.01,192.44,193.0,9700.0,115.4215,115.6912,115.3495,115.6852,9700.0
2015-03-27 09:45:00,193.03,193.33,192.88,193.33,10800.0,115.7032,115.883,115.6133,115.883,10800.0
2015-03-27 09:50:00,193.28,193.39,193.01,193.07,6600.0,115.853,115.919,115.6912,115.7272,6600.0
2015-03-27 09:55:00,192.97,193.24,192.94,192.94,19700.0,115.6672,115.8291,115.6492,115.6492,19700.0
2015-03-27 10:00:00,192.92,193.77,192.92,193.61,9100.0,115.6372,116.1467,115.6372,116.0508,9100.0
2015-03-27 10:05:00,193.7,193.88,193.24,193.3,11700.0,116.1048,116.2127,115.8291,115.865,11700.0
2015-03-27 10:10:00,193.35,193.42,192.8,193.1,18500.0,115.895,115.9369,115.5653,115.7451,18500.0
2015-03-27 10:15:00,193.01,193.39,192.79,193.29,33500.0,115.6912,115.919,115.5593,115.859,33500.0
2015-03-27 10:20:00,193.22,193.45,193.16,193.37,6900.0,115.8171,115.9549,115.7811,115.907,6900.0
2015-03-27 10:25:00,193.45,193.61,193.44,193.55,7100.0,115.9549,116.0508,115.9489,116.0149,7100.0
2015-03-27 10:30:00,193.52,193.56,193.02,193.04,9600.0,115.9969,116.0209,115.6972,115.7092,9600.0
2015-03-27 10:35:00,193.06,193.23,192.99,193.12,9900.0,115.7212,115.8231,115.6792,115.7571,9900.0
2015-03-27 10:40:00,193.17,193.23,193.09,193.09,4700.0,115.7871,115.8231,115.7391,115.7391,4700.0
2015-03-27 10:45:00,193.11,193.12,192.91,193.0,27500.0,115.7511,115.7571,115.6313,115.6852,27500.0
2015-03-27 10:50:00,192.99,193.0,192.76,192.76,11100.0,115.6792,115.6852,115.5413,115.5413,11100.0
2015-03-27 10:55:00,192.75,192.98,192.75,192.96,3100.0,115.5353,115.6732,115.5353,115.6612,3100.0
2015-03-27 11:00:00,192.96,193.1,192.89,193.03,17600.0,115.6612,115.7451,115.6193,115.7032,17600.0
2015-03-27 11:05:00,193.02,193.24,192.93,192.99,35400.0,115.6972,115.8291,115.6432,115.6792,35400.0
2015-03-27 11:10:00,192.99,193.46,192.98,193.32,6300.0,115.6792,115.9609,115.6732,115.877,6300.0
2015-03-27 11:15:00,193.3,193.36,193.19,193.19,3200.0,115.865,115.901,115.7991,115.7991,3200.0
2015-03-27 11:20:00,193.22,193.39,193.1,193.39,5300.0,115.8171,115.919,115.7451,115.919,5300.0
2015-03-27 11:25:00,193.35,193.67,193.34,193.66,20000.0,115.895,116.0868,115.889,116.0808,20000.0
2015-03-27 11:30:00,193.68,193.91,193.68,193.89,14000.0,116.0928,116.2307,116.0928,116.2187,14000.0
2015-03-27 11:35:00,193.9,193.99,193.79,193.95,10400.0,116.2247,116.2786,116.1587,116.2546,10400.0
2015-03-27 11:40:00,193.94,193.95,193.82,193.85,11500.0,116.2486,116.2546,116.1767,116.1947,11500.0
2015-03-27 11:45:00,193.8,193.8,193.51,193.51,4900.0,116.1647,116.1647,115.9909,115.9909,4900.0
2015-03-27 11:50:00,193.53,193.8,193.42,193.45,12100.0,116.0029,116.1647,115.9369,115.9549,12100.0
2015-03-27 11:55:00,193.27,193.71,193.18,193.71,14100.0,115.847,116.1108,115.7931,116.1108,14100.0
2015-03-27 12:00:00,193.62,193.85,193.61,193.81,11100.0,116.0568,116.1947,116.0508,116.1707,11100.0
2015-03-27 12:05:00,193.81,194.39,193.79,194.31,29200.0,116.1707,116.5184,116.1587,116.4704,29200.0
2015-03-27 12:10:00,194.31,194.78,194.29,194.74,34700.0,116.4704,116.7521,116.4584,116.7282,34700.0
2015-03-27 12:15:00,194.71,194.97,194.63,194.7,34400.0,116.7102,116.866,116.6622,116.7042,34400.0
2015-03-27 12:20:00,194.68,194.9,194.62,194.73,25500.0,116.6922,116.8241,116.6562,116.7222,25500.0
2015-03-27 12:25:00,194.72,194.72,194.33,194.51,10900.0,116.7162,116.7162,116.4824,116.5903,10900.0
2015-03-27 12:30:00,194.53,194.53,194.28,194.3,5900.0,116.6023,116.6023,116.4524,116.4644,5900.0
2015-03-27 12:35:00,194.34,194.65,194.3,194.42,16900.0,116.4884,116.6742,116.4644,116.5364,16900.0
2015-03-27 12:40:00,194.42,194.46,194.16,194.3,15400.0,116.5364,116.5603,116.3805,116.4644,15400.0
2015-03-27 12:45:00,194.3,194.38,194.23,194.36,11600.0,116.4644,116.5124,116.4225,116.5004,11600.0
2015-03-27 12:50:00,194.39,194.54,194.31,194.33,8600.0,116.5184,116.6083,116.4704,116.4824,8600.0
2015-03-27 12:55:00,194.34,194.35,194.11,194.19,7200.0,116.4884,116.4944,116.3505,116.3985,7200.0
2015-03-27 13:00:00,194.17,194.17,193.9,193.96,5600.0,116.3865,116.3865,116.2247,116.2606,5600.0
2015-03-27 13:05:00,193.95,193.95,193.61,193.67,5200.0,116.2546,116.2546,116.0508,116.0868,5200.0
2015-03-27 13:10:00,193.67,193.68,193.5,193.57,4000.0,116.0868,116.0928,115.9849,116.0269,4000.0
2015-03-27 13:15:00,193.51,193.75,193.5,193.71,10200.0,115.9909,116.1348,115.9849,116.1108,10200.0
2015-03-27 13:20:00,193.77,193.85,193.76,193.81,3400.0,116.1467,116.1947,116.1407,116.1707,3400.0
2015-03-27 13:25:00,193.8,194.01,193.8,193.88,12500.0,116.1647,116.2906,116.1647,116.2127,12500.0
2015-03-27 13:30:00,193.88,194.02,193.83,193.97,10500.0,116.2127,116.2966,116.1827,116.2666,10500.0
2015-03-27 13:35:00,193.99,194.01,193.46,193.46,8100.0,116.2786,116.2906,115.9609,115.9609,8100.0
2015-03-27 13:40:00,193.47,193.5,193.29,193.29,5100.0,115.9669,115.9849,115.859,115.859,5100.0
2015-03-27 13:45:00,193.3,193.44,193.27,193.34,6400.0,115.865,115.9489,115.847,115.889,6400.0
2015-03-27 13:50:00,193.37,193.79,193.37,193.71,8400.0,115.907,116.1587,115.907,116.1108,8400.0
2015-03-27 13:55:00,193.78,193.92,193.78,193.8,8900.0,116.1527,116.2367,116.1527,116.1647,8900.0
2015-03-27 14:00:00,193.81,193.86,193.62,193.71,13300.0,116.1707,116.2007,116.0568,116.1108,13300.0
2015-03-27 14:05:00,193.64,193.86,193.57,193.86,8100.0,116.0688,116.2007,116.0269,116.2007,8100.0
2015-03-27 14:10:00,193.82,194.06,193.82,194.0,9700.0,116.1767,116.3206,116.1767,116.2846,9700.0
2015-03-27 14:15:00,194.01,194.02,193.81,193.81,11200.0,116.2906,116.2966,116.1707,116.1707,11200.0
2015-03-27 14:20:00,193.8,194.15,193.76,194.11,10400.0,116.1647,116.3745,116.1407,116.3505,10400.0
2015-03-27 14:25:00,194.08,194.28,194.07,194.09,6100.0,116.3326,116.4524,116.3266,116.3386,6100.0
2015-03-27 14:30:00,194.11,194.26,194.07,194.25,9400.0,116.3505,116.4404,116.3266,116.4345,9400.0
2015-03-27 14:35:00,194.25,194.28,194.06,194.09,7100.0,116.4345,116.4524,116.3206,116.3386,7100.0
2015-03-27 14:40:00,194.03,194.03,193.91,193.97,3700.0,116.3026,116.3026,116.2307,116.2666,3700.0
2015-03-27 14:45:00,193.91,193.91,193.74,193.83,11200.0,116.2307,116.2307,116.1288,116.1827,11200.0
2015-03-27 14:50:00,193.83,193.9,193.76,193.81,5600.0,116.1827,116.2247,116.1407,116.1707,5600.0
2015-03-27 14:55:00,193.8,194.02,193.75,194.02,9900.0,116.1647,116.2966,116.1348,116.2966,9900.0
2015-03-27 15:00:00,194.02,194.31,194.0,194.29,18300.0,116.2966,116.4704,116.2846,116.4584,18300.0
2015-03-27 15:05:00,194.3,194.35,194.0,194.04,7400.0,116.4644,116.4944,116.2846,116.3086,7400.0
2015-03-27 15:10:00,194.03,194.11,193.91,194.11,8600.0,116.3026,116.3505,116.2307,116.3505,8600.0
2015-03-27 15:15:00,194.04,194.06,193.8,193.81,7900.0,116.3086,116.3206,116.1647,116.1707,7900.0
2015-03-27 15:20:00,193.7,193.99,193.68,193.86,8900.0,116.1048,116.2786,116.0928,116.2007,8900.0
2015-03-27 15:25:00,193.85,193.89,193.67,193.75,10400.0,116.1947,116.2187,116.0868,116.1348,10400.0
2015-03-27 15:30:00,193.77,194.02,193.77,193.96,9300.0,116.1467,116.2966,116.1467,116.2606,9300.0
2015-03-27 15:35:00,194.02,194.09,193.9,194.01,23300.0,116.2966,116.3386,116.2247,116.2906,23300.0
2015-03-27 15:40:00,194.01,194.24,193.91,194.2,25500.0,116.2906,116.4285,116.2307,116.4045,25500.0
2015-03-27 15:45:00,194.24,194.28,193.87,194.18,47500.0,116.4285,116.4524,116.2067,116.3925,47500.0
2015-03-27 15:50:00,194.22,194.33,194.02,194.1,39100.0,116.4165,116.4824,116.2966,116.3445,39100.0
2015-03-27 15:55:00,194.11,194.39,194.07,194.19,81800.0,116.3505,116.5184,116.3266,116.3985,81800.0
2015-03-30 09:30:00,194.8,195.26,194.07,194.25,20800.0,116.7641,117.0399,116.3266,116.4345,20800.0
2015-03-30 09:35:00,194.44,194.9,194.35,194.69,10800.0,116.5483,116.8241,116.4944,116.6982,10800.0
2015-03-30 09:40:00,194.69,194.8,194.22,194.37,14600.0,116.6982,116.7641,116.4165,116.5064,14600.0
2015-03-30 09:45:00,194.36,194.49,194.21,194.48,7000.0,116.5004,116.5783,116.4105,116.5723,7000.0
2015-03-30 09:50:00,194.58,194.66,194.35,194.47,7400.0,116.6323,116.6802,116.4944,116.5663,7400.0
2015-03-30 09:55:00,194.39,194.54,194.2,194.49,9000.0,116.5184,116.6083,116.4045,116.5783,9000.0
2015-03-30 10:00:00,194.36,194.84,194.36,194.57,9100.0,116.5004,116.7881,116.5004,116.6263,9100.0
2015-03-30 10:05:00,194.56,194.85,194.37,194.38,6700.0,116.6203,116.7941,116.5064,116.5124,6700.0
2015-03-30 10:10:00,194.47,194.73,194.47,194.59,4400.0,116.5663,116.7222,116.5663,116.6383,4400.0
2015-03-30 10:15:00,194.61,194.61,194.11,194.11,8900.0,116.6502,116.6502,116.3505,116.3505,8900.0
2015-03-30 10:20:00,194.22,194.4,194.13,194.4,5700.0,116.4165,116.5244,116.3625,116.5244,5700.0
2015-03-30 10:25:00,194.32,194.67,194.19,194.56,16000.0,116.4764,116.6862,116.3985,116.6203,16000.0
2015-03-30 10:30:00,194.51,194.75,194.51,194.62,15500.0,116.5903,116.7342,116.5903,116.6562,15500.0
2015-03-30 10:35:00,194.65,194.88,194.59,194.88,7700.0,116.6742,116.8121,116.6383,116.8121,7700.0
2015-03-30 10:40:00,194.87,194.97,194.73,194.88,2200.0,116.8061,116.866,116.7222,116.8121,2200.0
2015-03-30 10:45:00,194.9,195.29,194.9,195.23,6400.0,116.8241,117.0578,116.8241,117.0219,6400.0
2015-03-30 10:50:00,195.27,195.36,195.15,195.27,27800.0,117.0458,117.0998,116.9739,117.0458,27800.0
2015-03-30 10:55:00,195.27,195.38,195.2,195.2,5700.0,117.0458,117.1118,117.0039,117.0039,5700.0
2015-03-30 11:00:00,195.25,195.39,195.11,195.14,21400.0,117.0339,117.1178,116.9499,116.9679,21400.0
2015-03-30 11:05:00,195.14,195.2,195.01,195.14,24000.0,116.9679,117.0039,116.89,116.9679,24000.0
2015-03-30 11:10:00,195.16,195.22,195.03,195.1,5200.0,116.9799,117.0159,116.902,116.944,5200.0
2015-03-30 11:15:00,195.1,195.35,195.08,195.17,4600.0,116.944,117.0938,116.932,116.9859,4600.0
2015-03-30 11:20:00,195.2,195.35,195.09,195.19,4400.0,117.0039,117.0938,116.938,116.9979,4400.0
2015-03-30 11:25:00,195.15,195.25,195.06,195.11,7900.0,116.9739,117.0339,116.92,116.9499,7900.0
2015-03-30 11:30:00,195.13,195.36,195.1,195.33,4800.0,116.9619,117.0998,116.944,117.0818,4800.0
2015-03-30 11:35:00,195.22,195.26,195.05,195.16,8400.0,117.0159,117.0399,116.914,116.9799,8400.0
2015-03-30 11:40:00,195.15,195.22,195.08,195.14,7300.0,116.9739,117.0159,116.932,116.9679,7300.0
2015-03-30 11:45:00,195.16,195.44,195.16,195.44,9400.0,116.9799,117.1477,116.9799,117.1477,9400.0
2015-03-30 11:50:00,195.44,195.56,195.27,195.27,11700.0,117.1477,117.2197,117.0458,117.0458,11700.0
2015-03-30 11:55:00,195.2,195.42,195.19,195.41,8000.0,117.0039,117.1358,116.9979,117.1298,8000.0
2015-03-30 12:00:00,195.39,195.51,195.35,195.48,4400.0,117.1178,117.1897,117.0938,117.1717,4400.0
2015-03-30 12:05:00,195.45,195.64,195.37,195.64,8300.0,117.1537,117.2676,117.1058,117.2676,8300.0
2015-03-30 12:10:00,195.62,195.74,195.53,195.66,5000.0,117.2556,117.3276,117.2017,117.2796,5000.0
2015-03-30 12:15:00,195.52,195.94,195.43,195.94,7600.0,117.1957,117.4475,117.1418,117.4475,7600.0
2015-03-30 12:20:00,195.8,195.98,195.72,195.98,3300.0,117.3635,117.4714,117.3156,117.4714,3300.0
2015-03-30 12:25:00,195.94,196.22,195.87,196.11,7500.0,117.4475,117.6153,117.4055,117.5493,7500.0
2015-03-30 12:30:00,196.19,196.23,196.01,196.07,8100.0,117.5973,117.6213,117.4894,117.5254,8100.0
2015-03-30 12:35:00,196.05,196.16,196.0,196.16,11900.0,117.5134,117.5793,117.4834,117.5793,11900.0
2015-03-30 12:40:00,196.12,196.22,195.99,196.18,2500.0,117.5553,117.6153,117.4774,117.5913,2500.0
2015-03-30 12:45:00,196.19,196.32,196.14,196.32,6600.0,117.5973,117.6752,117.5673,117.6752,6600.0
2015-03-30 12:50:00,196.32,196.45,196.25,196.28,12700.0,117.6752,117.7531,117.6333,117.6512,12700.0
2015-03-30 12:55:00,196.25,196.48,196.18,196.22,8100.0,117.6333,117.7711,117.5913,117.6153,8100.0
2015-03-30 13:00:00,196.27,196.36,196.15,196.29,4900.0,117.6453,117.6992,117.5733,117.6572,4900.0
2015-03-30 13:05:00,196.32,196.36,196.15,196.26,3000.0,117.6752,117.6992,117.5733,117.6393,3000.0
2015-03-30 13:10:00,196.32,196.55,196.32,196.45,6100.0,117.6752,117.8131,117.6752,117.7531,6100.0
2015-03-30 13:15:00,196.45,196.77,196.45,196.75,7100.0,117.7531,117.945,117.7531,117.933,7100.0
2015-03-30 13:20:00,196.8,196.95,196.75,196.88,6900.0,117.9629,118.0528,117.933,118.0109,6900.0
2015-03-30 13:25:00,196.92,196.92,196.75,196.81,7000.0,118.0349,118.0349,117.933,117.9689,7000.0
2015-03-30 13:30:00,196.71,196.77,196.52,196.55,3400.0,117.909,117.945,117.7951,117.8131,3400.0
2015-03-30 13:35:00,196.53,196.57,196.34,196.34,2700.0,117.8011,117.8251,117.6872,117.6872,2700.0
2015-03-30 13:40:00,196.4,196.6,196.4,196.57,5300.0,117.7232,117.8431,117.7232,117.8251,5300.0
2015-03-30 13:45:00,196.57,196.64,196.31,196.36,4900.0,117.8251,117.867,117.6692,117.6992,4900.0
2015-03-30 13:50:00,196.35,196.53,196.34,196.48,3200.0,117.6932,117.8011,117.6872,117.7711,3200.0
2015-03-30 13:55:00,196.45,196.55,196.35,196.36,3300.0,117.7531,117.8131,117.6932,117.6992,3300.0
2015-03-30 14:00:00,196.45,196.46,196.34,196.46,2100.0,117.7531,117.7591,117.6872,117.7591,2100.0
2015-03-30 14:05:00,196.46,196.86,196.46,196.76,7400.0,117.7591,117.9989,117.7591,117.939,7400.0
2015-03-30 14:10:00,196.75,197.08,196.7,197.03,11000.0,117.933,118.1308,117.903,118.1008,11000.0
2015-03-30 14:15:00,196.98,196.99,196.85,196.86,4100.0,118.0708,118.0768,117.9929,117.9989,4100.0
2015-03-30 14:20:00,196.85,197.01,196.79,196.97,9100.0,117.9929,118.0888,117.9569,118.0648,9100.0
2015-03-30 14:25:00,196.96,196.99,196.84,196.95,4500.0,118.0588,118.0768,117.9869,118.0528,4500.0
2015-03-30 14:30:00,196.95,196.95,196.78,196.83,11000.0,118.0528,118.0528,117.951,117.9809,11000.0
2015-03-30 14:35:00,196.84,196.9,196.79,196.79,7400.0,117.9869,118.0229,117.9569,117.9569,7400.0
2015-03-30 14:40:00,196.72,196.8,196.63,196.71,2300.0,117.915,117.9629,117.861,117.909,2300.0
2015-03-30 14:45:00,196.73,196.84,196.69,196.83,2700.0,117.921,117.9869,117.897,117.9809,2700.0
2015-03-30 14:50:00,196.75,196.8,196.7,196.74,3800.0,117.933,117.9629,117.903,117.927,3800.0
2015-03-30 14:55:00,196.73,197.0,196.72,197.0,6700.0,117.921,118.0828,117.915,118.0828,6700.0
2015-03-30 15:00:00,196.99,197.18,196.96,197.15,12000.0,118.0768,118.1907,118.0588,118.1727,12000.0
2015-03-30 15:05:00,197.14,197.34,197.1,197.34,11100.0,118.1667,118.2866,118.1428,118.2866,11100.0
2015-03-30 15:10:00,197.38,197.38,197.22,197.26,11100.0,118.3106,118.3106,118.2147,118.2387,11100.0
2015-03-30 15:15:00,197.25,197.46,197.19,197.45,16000.0,118.2327,118.3585,118.1967,118.3526,16000.0
2015-03-30 15:20:00,197.39,197.41,197.25,197.34,70400.0,118.3166,118.3286,118.2327,118.2866,70400.0
2015-03-30 15:25:00,197.34,197.37,196.99,197.04,18900.0,118.2866,118.3046,118.0768,118.1068,18900.0
2015-03-30 15:30:00,197.02,197.02,196.77,196.84,12700.0,118.0948,118.0948,117.945,117.9869,12700.0
2015-03-30 15:35:00,196.84,196.93,196.77,196.78,7900.0,117.9869,118.0409,117.945,117.951,7900.0
2015-03-30 15:40:00,196.81,196.87,196.75,196.82,18500.0,117.9689,118.0049,117.933,117.9749,18500.0
2015-03-30 15:45:00,196.81,197.14,196.81,197.08,35200.0,117.9689,118.1667,117.9689,118.1308,35200.0
2015-03-30 15:50:00,197.04,197.11,196.97,197.09,32900.0,118.1068,118.1488,118.0648,118.1368,32900.0
2015-03-30 15:55:00,197.09,197.15,196.93,196.97,66200.0,118.1368,118.1727,118.0409,118.0648,66200.0
2015-03-31 09:30:00,196.5,196.98,196.3,196.45,23800.0,117.7831,118.0708,117.6632,117.7531,23800.0
2015-03-31 09:35:00,196.62,197.1,196.5,196.85,10400.0,117.855,118.1428,117.7831,117.9929,10400.0
2015-03-31 09:40:00,196.84,196.97,196.38,196.49,11700.0,117.9869,118.0648,117.7112,117.7771,11700.0
2015-03-31 09:45:00,196.45,196.97,196.45,196.7,6500.0,117.7531,118.0648,117.7531,117.903,6500.0
2015-03-31 09:50:00,196.7,196.72,196.39,196.57,13500.0,117.903,117.915,117.7172,117.8251,13500.0
2015-03-31 09:55:00,196.47,196.47,196.07,196.07,3300.0,117.7651,117.7651,117.5254,117.5254,3300.0
2015-03-31 10:00:00,196.12,196.43,196.0,196.42,9600.0,117.5553,117.7412,117.4834,117.7352,9600.0
2015-03-31 10:05:00,196.4,196.72,196.32,196.69,17800.0,117.7232,117.915,117.6752,117.897,17800.0
2015-03-31 10:10:00,196.69,196.69,196.17,196.47,16000.0,117.897,117.897,117.5853,117.7651,16000.0
2015-03-31 10:15:00,196.41,196.48,195.95,196.19,142100.0,117.7292,117.7711,117.4534,117.5973,142100.0
2015-03-31 10:20:00,196.24,196.78,196.23,196.75,4100.0,117.6273,117.951,117.6213,117.933,4100.0
2015-03-31 10:25:00,196.72,196.77,196.55,196.64,8100.0,117.915,117.945,117.8131,117.867,8100.0
2015-03-31 10:30:00,196.63,196.63,196.29,196.32,8100.0,117.861,117.861,117.6572,117.6752,8100.0
2015-03-31 10:35:00,196.38,196.54,196.33,196.54,7500.0,117.7112,117.8071,117.6812,117.8071,7500.0
2015-03-31 10:40:00,196.55,196.6,196.41,196.51,5000.0,117.8131,117.8431,117.7292,117.7891,5000.0
2015-03-31 10:45:00,196.54,196.78,196.54,196.74,10200.0,117.8071,117.951,117.8071,117.927,10200.0
2015-03-31 10:50:00,196.78,196.84,196.7,196.74,5500.0,117.951,117.9869,117.903,117.927,5500.0
2015-03-31 10:55:00,196.68,196.88,196.68,196.82,6600.0,117.891,118.0109,117.891,117.9749,6600.0
2015-03-31 11:00:00,196.83,197.2,196.83,197.2,9100.0,117.9809,118.2027,117.9809,118.2027,9100.0
2015-03-31 11:05:00,197.22,197.4,197.17,197.39,6400.0,118.2147,118.3226,118.1847,118.3166,6400.0
2015-03-31 11:10:00,197.41,197.9,197.4,197.88,155100.0,118.3286,118.6223,118.3226,118.6103,155100.0
2015-03-31 11:15:00,197.89,197.91,197.64,197.7,7200.0,118.6163,118.6283,118.4664,118.5024,7200.0
2015-03-31 11:20:00,197.71,197.83,197.47,197.55,6600.0,118.5084,118.5803,118.3645,118.4125,6600.0
2015-03-31 11:25:00,197.51,197.68,197.36,197.36,6100.0,118.3885,118.4904,118.2986,118.2986,6100.0
2015-03-31 11:30:00,197.33,197.4,197.07,197.15,12100.0,118.2806,118.3226,118.1248,118.1727,12100.0
2015-03-31 11:35:00,197.11,197.24,196.94,197.13,6500.0,118.1488,118.2267,118.0469,118.1607,6500.0
2015-03-31 11:40:00,197.13,197.17,196.74,196.74,5600.0,118.1607,118.1847,117.927,117.927,5600.0
2015-03-31 11:45:00,196.8,196.82,196.64,196.69,5400.0,117.9629,117.9749,117.867,117.897,5400.0
2015-03-31 11:50:00,196.73,196.79,196.46,196.53,11600.0,117.921,117.9569,117.7591,117.8011,11600.0
2015-03-31 11:55:00,196.49,196.49,196.02,196.02,5200.0,117.7771,117.7771,117.4954,117.4954,5200.0
2015-03-31 12:00:00,196.11,196.11,195.81,195.93,7700.0,117.5493,117.5493,117.3695,117.4415,7700.0
2015-03-31 12:05:00,195.9,195.98,195.82,195.82,2900.0,117.4235,117.4714,117.3755,117.3755,2900.0
2015-03-31 12:10:00,195.77,195.81,195.7,195.74,9300.0,117.3456,117.3695,117.3036,117.3276,9300.0
2015-03-31 12:15:00,195.79,195.83,195.58,195.81,29000.0,117.3575,117.3815,117.2317,117.3695,29000.0
2015-03-31 12:20:00,195.82,195.85,195.74,195.8,6100.0,117.3755,117.3935,117.3276,117.3635,6100.0
2015-03-31 12:25:00,195.78,195.78,195.56,195.67,28400.0,117.3515,117.3515,117.2197,117.2856,28400.0
2015-03-31 12:30:00,195.59,195.66,195.56,195.65,4200.0,117.2377,117.2796,117.2197,117.2736,4200.0
2015-03-31 12:35:00,195.69,196.06,195.67,196.04,3300.0,117.2976,117.5194,117.2856,117.5074,3300.0
2015-03-31 12:40:00,196.09,196.21,196.09,196.14,7100.0,117.5374,117.6093,117.5374,117.5673,7100.0
2015-03-31 12:45:00,196.21,196.3,195.99,195.99,6100.0,117.6093,117.6632,117.4774,117.4774,6100.0
2015-03-31 12:50:00,195.94,196.07,195.88,195.88,4200.0,117.4475,117.5254,117.4115,117.4115,4200.0
2015-03-31 12:55:00,195.94,196.07,195.88,196.04,6800.0,117.4475,117.5254,117.4115,117.5074,6800.0
2015-03-31 13:00:00,196.04,196.1,195.94,196.1,3500.0,117.5074,117.5434,117.4475,117.5434,3500.0
2015-03-31 13:05:00,196.1,196.27,196.09,196.19,13400.0,117.5434,117.6453,117.5374,117.5973,13400.0
2015-03-31 13:10:00,196.28,196.5,196.27,196.49,3600.0,117.6512,117.7831,117.6453,117.7771,3600.0
2015-03-31 13:15:00,196.46,196.66,196.46,196.66,2500.0,117.7591,117.879,117.7591,117.879,2500.0
2015-03-31 13:20:00,196.67,196.67,196.4,196.42,4700.0,117.885,117.885,117.7232,117.7352,4700.0
2015-03-31 13:25:00,196.38,196.43,196.3,196.38,3500.0,117.7112,117.7412,117.6632,117.7112,3500.0
2015-03-31 13:30:00,196.32,196.33,196.14,196.28,14500.0,117.6752,117.6812,117.5673,117.6512,14500.0
2015-03-31 13:35:00,196.27,196.32,196.18,196.2,26600.0,117.6453,117.6752,117.5913,117.6033,26600.0
2015-03-31 13:40:00,196.23,196.68,196.22,196.67,9500.0,117.6213,117.891,117.6153,117.885,9500.0
2015-03-31 13:45:00,196.67,196.67,196.36,196.41,3700.0,117.885,117.885,117.6992,117.7292,3700.0
2015-03-31 13:50:00,196.42,196.43,196.14,196.17,12300.0,117.7352,117.7412,117.5673,117.5853,12300.0
2015-03-31 13:55:00,196.15,196.17,195.88,195.9,8800.0,117.5733,117.5853,117.4115,117.4235,8800.0
2015-03-31 14:00:00,195.87,196.03,195.8,196.01,13700.0,117.4055,117.5014,117.3635,117.4894,13700.0
2015-03-31 14:05:00,195.97,195.99,195.87,195.93,8100.0,117.4654,117.4774,117.4055,117.4415,8100.0
2015-03-31 14:10:00,195.94,195.98,195.86,195.9,13100.0,117.4475,117.4714,117.3995,117.4235,13100.0
2015-03-31 14:15:00,195.94,196.03,195.88,195.98,7400.0,117.4475,117.5014,117.4115,117.4714,7400.0
2015-03-31 14:20:00,195.97,196.14,195.87,196.12,18900.0,117.4654,117.5673,117.4055,117.5553,18900.0
2015-03-31 14:25:00,196.17,196.27,196.17,196.18,3600.0,117.5853,117.6453,117.5853,117.5913,3600.0
2015-03-31 14:30:00,196.14,196.14,195.89,195.92,61200.0,117.5673,117.5673,117.4175,117.4355,61200.0
2015-03-31 14:35:00,195.97,196.08,195.96,196.08,3500.0,117.4654,117.5314,117.4594,117.5314,3500.0
2015-03-31 14:40:00,196.1,196.12,195.94,195.97,13100.0,117.5434,117.5553,117.4475,117.4654,13100.0
2015-03-31 14:45:00,195.96,196.18,195.95,196.18,7400.0,117.4594,117.5913,117.4534,117.5913,7400.0
2015-03-31 14:50:00,196.22,196.23,196.07,196.15,9100.0,117.6153,117.6213,117.5254,117.5733,9100.0
2015-03-31 14:55:00,196.09,196.36,196.06,196.36,8900.0,117.5374,117.6992,117.5194,117.6992,8900.0
2015-03-31 15:00:00,196.3,196.32,195.85,195.9,14300.0,117.6632,117.6752,117.3935,117.4235,14300.0
2015-03-31 15:05:00,195.85,195.88,195.48,195.59,19300.0,117.3935,117.4115,117.1717,117.2377,19300.0
2015-03-31 15:10:00,195.61,195.62,195.39,195.46,6900.0,117.2496,117.2556,117.1178,117.1597,6900.0
2015-03-31 15:15:00,195.35,195.35,194.97,195.16,8500.0,117.0938,117.0938,116.866,116.9799,8500.0
2015-03-31 15:20:00,195.19,195.34,195.16,195.21,10600.0,116.9979,117.0878,116.9799,117.0099,10600.0
2015-03-31 15:25:00,195.2,195.45,195.2,195.41,15700.0,117.0039,117.1537,117.0039,117.1298,15700.0
2015-03-31 15:30:00,195.4,195.42,195.22,195.29,7100.0,117.1238,117.1358,117.0159,117.0578,7100.0
2015-03-31 15:35:00,195.29,195.53,195.29,195.53,6800.0,117.0578,117.2017,117.0578,117.2017,6800.0
2015-03-31 15:40:00,195.53,195.53,195.34,195.39,10000.0,117.2017,117.2017,117.0878,117.1178,10000.0
2015-03-31 15:45:00,195.42,195.82,195.39,195.8,30800.0,117.1358,117.3755,117.1178,117.3635,30800.0
2015-03-31 15:50:00,195.8,195.88,195.68,195.72,39600.0,117.3635,117.4115,117.2916,117.3156,39600.0
2015-03-31 15:55:00,195.71,195.92,195.61,195.61,83600.0,117.3096,117.4355,117.2496,117.2496,83600.0
2015-04-01 09:30:00,195.82,196.34,195.34,195.68,58800.0,117.3755,117.6872,117.0878,117.2916,58800.0
2015-04-01 09:35:00,195.51,195.67,194.17,194.29,21900.0,117.1897,117.2856,116.3865,116.4584,21900.0
2015-04-01 09:40:00,194.23,194.54,194.03,194.03,9300.0,116.4225,116.6083,116.3026,116.3026,9300.0
2015-04-01 09:45:00,194.01,194.76,194.01,194.42,24700.0,116.2906,116.7402,116.2906,116.5364,24700.0
2015-04-01 09:50:00,194.36,195.25,194.35,195.16,19600.0,116.5004,117.0339,116.4944,116.9799,19600.0
2015-04-01 09:55:00,195.06,196.03,195.04,195.64,21900.0,116.92,117.5014,116.908,117.2676,21900.0
2015-04-01 10:00:00,195.52,196.24,195.24,196.03,21100.0,117.1957,117.6273,117.0279,117.5014,21100.0
2015-04-01 10:05:00,196.11,196.12,195.78,195.93,49600.0,117.5493,117.5553,117.3515,117.4415,49600.0
2015-04-01 10:10:00,195.96,196.03,195.52,195.86,61300.0,117.4594,117.5014,117.1957,117.3995,61300.0
2015-04-01 10:15:00,195.93,196.0,195.71,195.81,61900.0,117.4415,117.4834,117.3096,117.3695,61900.0
2015-04-01 10:20:00,195.78,196.77,195.78,196.69,44900.0,117.3515,117.945,117.3515,117.897,44900.0
2015-04-01 10:25:00,196.67,197.04,196.64,196.95,48500.0,117.885,118.1068,117.867,118.0528,48500.0
2015-04-01 10:30:00,197.01,197.22,196.56,196.68,29100.0,118.0888,118.2147,117.8191,117.891,29100.0
2015-04-01 10:35:00,196.65,196.66,196.36,196.5,13400.0,117.873,117.879,117.6992,117.7831,13400.0
2015-04-01 10:40:00,196.48,196.56,196.23,196.32,25700.0,117.7711,117.8191,117.6213,117.6752,25700.0
2015-04-01 10:45:00,196.27,196.27,195.9,195.98,22400.0,117.6453,117.6453,117.4235,117.4714,22400.0
2015-04-01 10:50:00,195.95,196.42,195.92,196.29,27200.0,117.4534,117.7352,117.4355,117.6572,27200.0
2015-04-01 10:55:00,196.25,196.92,196.25,196.91,10700.0,117.6333,118.0349,117.6333,118.0289,10700.0
2015-04-01 11:00:00,196.9,197.18,196.79,197.18,13400.0,118.0229,118.1907,117.9569,118.1907,13400.0
2015-04-01 11:05:00,197.28,197.44,197.02,197.44,21500.0,118.2507,118.3466,118.0948,118.3466,21500.0
2015-04-01 11:10:00,197.49,198.07,197.44,198.07,7000.0,118.3765,118.7242,118.3466,118.7242,7000.0
2015-04-01 11:15:00,198.06,198.24,197.98,197.98,37200.0,118.7182,118.8261,118.6702,118.6702,37200.0
2015-04-01 11:20:00,198.0,198.03,197.61,197.64,5700.0,118.6822,118.7002,118.4485,118.4664,5700.0
2015-04-01 11:25:00,197.64,197.77,197.51,197.58,17200.0,118.4664,118.5444,118.3885,118.4305,17200.0
2015-04-01 11:30:00,197.56,197.75,197.37,197.67,21400.0,118.4185,118.5324,118.3046,118.4844,21400.0
2015-04-01 11:35:00,197.64,197.9,197.64,197.85,11200.0,118.4664,118.6223,118.4664,118.5923,11200.0
2015-04-01 11:40:00,197.9,198.38,197.9,198.22,16900.0,118.6223,118.91,118.6223,118.8141,16900.0
2015-04-01 11:45:00,198.25,198.35,198.13,198.18,23600.0,118.8321,118.892,118.7601,118.7901,23600.0
2015-04-01 11:50:00,198.19,198.29,197.98,198.14,15500.0,118.7961,118.8561,118.6702,118.7661,15500.0
2015-04-01 11:55:00,198.08,198.1,197.66,197.76,8700.0,118.7302,118.7422,118.4784,118.5384,8700.0
2015-04-01 12:00:00,197.71,197.74,197.16,197.16,16900.0,118.5084,118.5264,118.1787,118.1787,16900.0
2015-04-01 12:05:00,197.17,197.56,197.16,197.52,25800.0,118.1847,118.4185,118.1787,118.3945,25800.0
2015-04-01 12:10:00,197.52,197.52,197.17,197.35,16900.0,118.3945,118.3945,118.1847,118.2926,16900.0
2015-04-01 12:15:00,197.42,197.55,197.39,197.48,11900.0,118.3346,118.4125,118.3166,118.3705,11900.0
2015-04-01 12:20:00,197.47,197.67,197.39,197.47,16600.0,118.3645,118.4844,118.3166,118.3645,16600.0
2015-04-01 12:25:00,197.42,197.68,197.41,197.56,12400.0,118.3346,118.4904,118.3286,118.4185,12400.0
2015-04-01 12:30:00,197.56,197.61,197.28,197.28,9400.0,118.4185,118.4485,118.2507,118.2507,9400.0
2015-04-01 12:35:00,197.27,197.46,197.15,197.15,11900.0,118.2447,118.3585,118.1727,118.1727,11900.0
2015-04-01 12:40:00,197.23,197.41,197.19,197.4,8300.0,118.2207,118.3286,118.1967,118.3226,8300.0
2015-04-01 12:45:00,197.38,197.4,197.16,197.32,12000.0,118.3106,118.3226,118.1787,118.2746,12000.0
2015-04-01 12:50:00,197.33,197.42,197.2,197.36,6500.0,118.2806,118.3346,118.2027,118.2986,6500.0
2015-04-01 12:55:00,197.36,197.4,197.21,197.3,9600.0,118.2986,118.3226,118.2087,118.2626,9600.0
2015-04-01 13:00:00,197.22,197.37,197.2,197.23,8800.0,118.2147,118.3046,118.2027,118.2207,8800.0
2015-04-01 13:05:00,197.28,197.45,197.23,197.45,14000.0,118.2507,118.3526,118.2207,118.3526,14000.0
2015-04-01 13:10:00,197.5,197.71,197.48,197.71,6900.0,118.3825,118.5084,118.3705,118.5084,6900.0
2015-04-01 13:15:00,197.75,198.02,197.75,197.82,11900.0,118.5324,118.6942,118.5324,118.5743,11900.0
2015-04-01 13:20:00,197.79,198.01,197.69,197.81,13800.0,118.5564,118.6882,118.4964,118.5683,13800.0
2015-04-01 13:25:00,197.81,197.91,197.72,197.88,10200.0,118.5683,118.6283,118.5144,118.6103,10200.0
2015-04-01 13:30:00,197.85,198.02,197.81,198.0,14000.0,118.5923,118.6942,118.5683,118.6822,14000.0
2015-04-01 13:35:00,198.02,198.2,197.99,198.1,18000.0,118.6942,118.8021,118.6762,118.7422,18000.0
2015-04-01 13:40:00,198.08,198.58,198.07,198.53,8600.0,118.7302,119.0299,118.7242,118.9999,8600.0
2015-04-01 13:45:00,198.53,198.53,198.23,198.42,15300.0,118.9999,118.9999,118.8201,118.934,15300.0
2015-04-01 13:50:00,198.42,198.47,198.18,198.26,14000.0,118.934,118.9639,118.7901,118.8381,14000.0
2015-04-01 13:55:00,198.29,198.41,198.19,198.26,20000.0,118.8561,118.928,118.7961,118.8381,20000.0
2015-04-01 14:00:00,198.26,198.32,197.82,197.92,18700.0,118.8381,118.874,118.5743,118.6343,18700.0
2015-04-01 14:05:00,197.89,198.1,197.85,197.95,17100.0,118.6163,118.7422,118.5923,118.6523,17100.0
2015-04-01 14:10:00,197.95,198.02,197.62,197.63,18400.0,118.6523,118.6942,118.4545,118.4604,18400.0
2015-04-01 14:15:00,197.66,197.67,197.52,197.57,5800.0,118.4784,118.4844,118.3945,118.4245,5800.0
2015-04-01 14:20:00,197.53,197.75,197.4,197.75,10900.0,118.4005,118.5324,118.3226,118.5324,10900.0
2015-04-01 14:25:00,197.71,197.87,197.67,197.75,22700.0,118.5084,118.6043,118.4844,118.5324,22700.0
2015-04-01 14:30:00,197.75,197.75,197.54,197.56,20200.0,118.5324,118.5324,118.4065,118.4185,20200.0
2015-04-01 14:35:00,197.61,197.61,197.45,197.53,12000.0,118.4485,118.4485,118.3526,118.4005,12000.0
2015-04-01 14:40:00,197.52,197.61,197.36,197.56,8900.0,118.3945,118.4485,118.2986,118.4185,8900.0
2015-04-01 14:45:00,197.62,197.76,197.54,197.66,22100.0,118.4545,118.5384,118.4065,118.4784,22100.0
2015-04-01 14:50:00,197.71,197.9,197.71,197.86,14300.0,118.5084,118.6223,118.5084,118.5983,14300.0
2015-04-01 14:55:00,197.88,198.02,197.81,197.87,8900.0,118.6103,118.6942,118.5683,118.6043,8900.0
2015-04-01 15:00:00,197.85,197.93,197.72,197.84,14400.0,118.5923,118.6403,118.5144,118.5863,14400.0
2015-04-01 15:05:00,197.8,197.83,197.53,197.54,14200.0,118.5623,118.5803,118.4005,118.4065,14200.0
2015-04-01 15:10:00,197.56,197.93,197.56,197.78,32400.0,118.4185,118.6403,118.4185,118.5504,32400.0
2015-04-01 15:15:00,197.82,197.97,197.78,197.87,19400.0,118.5743,118.6642,118.5504,118.6043,19400.0
2015-04-01 15:20:00,197.83,197.94,197.73,197.79,17100.0,118.5803,118.6463,118.5204,118.5564,17100.0
2015-04-01 15:25:00,197.8,197.8,197.5,197.52,24600.0,118.5623,118.5623,118.3825,118.3945,24600.0
2015-04-01 15:30:00,197.5,197.64,197.36,197.6,25400.0,118.3825,118.4664,118.2986,118.4425,25400.0
2015-04-01 15:35:00,197.6,197.89,197.6,197.75,37300.0,118.4425,118.6163,118.4425,118.5324,37300.0
2015-04-01 15:40:00,197.75,197.78,197.57,197.68,68500.0,118.5324,118.5504,118.4245,118.4904,68500.0
2015-04-01 15:45:00,197.67,197.89,197.58,197.85,54200.0,118.4844,118.6163,118.4305,118.5923,54200.0
2015-04-01 15:50:00,197.85,197.88,197.69,197.69,61400.0,118.5923,118.6103,118.4964,118.4964,61400.0
2015-04-01 15:55:00,197.69,198.33,197.68,198.08,156300.0,118.4964,118.88,118.4904,118.7302,156300.0
2015-04-02 09:30:00,200.0,200.0,199.17,199.71,46800.0,119.881,119.881,119.3835,119.7072,46800.0
2015-04-02 09:35:00,199.77,199.9,199.01,199.01,66400.0,119.7432,119.8211,119.2876,119.2876,66400.0
2015-04-02 09:40:00,198.89,199.31,198.53,199.16,67900.0,119.2157,119.4674,118.9999,119.3775,67900.0
2015-04-02 09:45:00,199.14,199.46,198.92,199.46,21600.0,119.3655,119.5574,119.2337,119.5574,21600.0
2015-04-02 09:50:00,199.41,199.67,199.25,199.64,35900.0,119.5274,119.6832,119.4315,119.6652,35900.0
2015-04-02 09:55:00,199.66,199.75,199.54,199.72,7800.0,119.6772,119.7312,119.6053,119.7132,7800.0
2015-04-02 10:00:00,199.75,199.92,199.68,199.92,22900.0,119.7312,119.8331,119.6892,119.8331,22900.0
2015-04-02 10:05:00,199.86,200.11,199.81,200.07,27000.0,119.7971,119.947,119.7671,119.923,27000.0
2015-04-02 10:10:00,200.05,200.19,199.92,200.0,13200.0,119.911,119.9949,119.8331,119.881,13200.0
2015-04-02 10:15:00,199.92,200.28,199.87,200.03,31000.0,119.8331,120.0489,119.8031,119.899,31000.0
2015-04-02 10:20:00,199.97,200.26,199.84,199.85,11600.0,119.8631,120.0369,119.7851,119.7911,11600.0
2015-04-02 10:25:00,199.81,199.86,199.52,199.58,13300.0,119.7671,119.7971,119.5933,119.6293,13300.0
2015-04-02 10:30:00,199.58,199.82,199.53,199.79,10100.0,119.6293,119.7731,119.5993,119.7552,10100.0
2015-04-02 10:35:00,199.79,199.91,199.68,199.88,17600.0,119.7552,119.8271,119.6892,119.8091,17600.0
2015-04-02 10:40:00,199.87,199.94,199.62,199.76,20100.0,119.8031,119.8451,119.6533,119.7372,20100.0
2015-04-02 10:45:00,199.78,199.91,199.72,199.84,11100.0,119.7492,119.8271,119.7132,119.7851,11100.0
2015-04-02 10:50:00,199.83,199.98,199.74,199.93,27400.0,119.7791,119.869,119.7252,119.8391,27400.0
2015-04-02 10:55:00,199.95,200.23,199.95,200.12,14400.0,119.8511,120.0189,119.8511,119.953,14400.0
2015-04-02 11:00:00,200.13,200.46,200.07,200.34,13100.0,119.959,120.1568,119.923,120.0848,13100.0
2015-04-02 11:05:00,200.39,200.39,200.28,200.32,11100.0,120.1148,120.1148,120.0489,120.0728,11100.0
2015-04-02 11:10:00,200.36,200.46,200.26,200.35,16300.0,120.0968,120.1568,120.0369,120.0908,16300.0
2015-04-02 11:15:00,200.36,200.48,200.28,200.47,15300.0,120.0968,120.1687,120.0489,120.1628,15300.0
2015-04-02 11:20:00,200.42,200.64,200.28,200.61,9200.0,120.1328,120.2647,120.0489,120.2467,9200.0
2015-04-02 11:25:00,200.63,200.67,200.47,200.54,8600.0,120.2587,120.2826,120.1628,120.2047,8600.0
2015-04-02 11:30:00,200.57,200.72,200.43,200.67,9600.0,120.2227,120.3126,120.1388,120.2826,9600.0
2015-04-02 11:35:00,200.67,200.71,200.59,200.64,9200.0,120.2826,120.3066,120.2347,120.2647,9200.0
2015-04-02 11:40:00,200.66,200.7,200.27,200.28,11000.0,120.2766,120.3006,120.0429,120.0489,11000.0
2015-04-02 11:45:00,200.25,200.27,199.89,200.04,10000.0,120.0309,120.0429,119.8151,119.905,10000.0
2015-04-02 11:50:00,200.04,200.26,199.9,200.04,14600.0,119.905,120.0369,119.8211,119.905,14600.0
2015-04-02 11:55:00,199.97,200.18,199.87,200.07,9000.0,119.8631,119.9889,119.8031,119.923,9000.0
2015-04-02 12:00:00,200.01,200.01,199.83,199.88,6200.0,119.887,119.887,119.7791,119.8091,6200.0
2015-04-02 12:05:00,199.88,199.93,199.74,199.93,10400.0,119.8091,119.8391,119.7252,119.8391,10400.0
2015-04-02 12:10:00,199.97,200.24,199.97,200.13,5500.0,119.8631,120.0249,119.8631,119.959,5500.0
2015-04-02 12:15:00,200.12,200.38,199.96,200.31,4100.0,119.953,120.1088,119.8571,120.0669,4100.0
2015-04-02 12:20:00,200.37,200.5,200.26,200.27,10400.0,120.1028,120.1807,120.0369,120.0429,10400.0
2015-04-02 12:25:00,200.28,200.38,200.16,200.23,4800.0,120.0489,120.1088,119.9769,120.0189,4800.0
2015-04-02 12:30:00,200.21,200.41,200.2,200.37,10200.0,120.0069,120.1268,120.0009,120.1028,10200.0
2015-04-02 12:35:00,200.36,200.64,200.29,200.64,8200.0,120.0968,120.2647,120.0549,120.2647,8200.0
2015-04-02 12:40:00,200.65,200.8,200.53,200.75,11000.0,120.2706,120.3606,120.1987,120.3306,11000.0
2015-04-02 12:45:00,200.78,200.82,200.63,200.63,9500.0,120.3486,120.3725,120.2587,120.2587,9500.0
2015-04-02 12:50:00,200.68,200.79,200.62,200.68,11600.0,120.2886,120.3546,120.2527,120.2886,11600.0
2015-04-02 12:55:00,200.68,200.79,200.57,200.69,7400.0,120.2886,120.3546,120.2227,120.2946,7400.0
2015-04-02 13:00:00,200.64,200.7,200.35,200.51,12600.0,120.2647,120.3006,120.0908,120.1867,12600.0
2015-04-02 13:05:00,200.46,200.54,200.44,200.47,7700.0,120.1568,120.2047,120.1448,120.1628,7700.0
2015-04-02 13:10:00,200.48,200.86,200.48,200.85,8600.0,120.1687,120.3965,120.1687,120.3905,8600.0
2015-04-02 13:15:00,200.85,200.95,200.82,200.89,11500.0,120.3905,120.4505,120.3725,120.4145,11500.0
2015-04-02 13:20:00,200.91,200.98,200.73,200.81,13700.0,120.4265,120.4685,120.3186,120.3666,13700.0
2015-04-02 13:25:00,200.81,200.85,200.66,200.8,4300.0,120.3666,120.3905,120.2766,120.3606,4300.0
2015-04-02 13:30:00,200.8,200.83,200.46,200.59,8700.0,120.3606,120.3785,120.1568,120.2347,8700.0
2015-04-02 13:35:00,200.54,200.58,200.41,200.47,6600.0,120.2047,120.2287,120.1268,120.1628,6600.0
2015-04-02 13:40:00,200.39,200.45,200.24,200.39,6400.0,120.1148,120.1508,120.0249,120.1148,6400.0
2015-04-02 13:45:00,200.34,200.42,200.24,200.38,4800.0,120.0848,120.1328,120.0249,120.1088,4800.0
2015-04-02 13:50:00,200.41,200.41,200.03,200.04,6600.0,120.1268,120.1268,119.899,119.905,6600.0
2015-04-02 13:55:00,200.06,200.21,200.03,200.06,5600.0,119.917,120.0069,119.899,119.917,5600.0
2015-04-02 14:00:00,200.06,200.06,199.75,199.99,29000.0,119.917,119.917,119.7312,119.875,29000.0
2015-04-02 14:05:00,200.0,200.11,199.82,200.02,16400.0,119.881,119.947,119.7731,119.893,16400.0
2015-04-02 14:10:00,200.01,200.13,199.88,200.13,8500.0,119.887,119.959,119.8091,119.959,8500.0
2015-04-02 14:15:00,200.08,200.33,200.06,200.29,13400.0,119.929,120.0788,119.917,120.0549,13400.0
2015-04-02 14:20:00,200.35,200.4,200.21,200.29,8500.0,120.0908,120.1208,120.0069,120.0549,8500.0
2015-04-02 14:25:00,200.27,200.29,200.1,200.15,6900.0,120.0429,120.0549,119.941,119.9709,6900.0
2015-04-02 14:30:00,200.15,200.21,199.95,199.99,16800.0,119.9709,120.0069,119.8511,119.875,16800.0
2015-04-02 14:35:00,200.0,200.07,199.9,199.91,8200.0,119.881,119.923,119.8211,119.8271,8200.0
2015-04-02 14:40:00,199.84,199.87,199.52,199.6,11500.0,119.7851,119.8031,119.5933,119.6413,11500.0
2015-04-02 14:45:00,199.61,199.78,199.52,199.74,37100.0,119.6473,119.7492,119.5933,119.7252,37100.0
2015-04-02 14:50:00,199.74,199.97,199.73,199.9,17500.0,119.7252,119.8631,119.7192,119.8211,17500.0
2015-04-02 14:55:00,199.91,200.07,199.87,199.96,4000.0,119.8271,119.923,119.8031,119.8571,4000.0
2015-04-02 15:00:00,199.99,200.18,199.98,200.16,12900.0,119.875,119.9889,119.869,119.9769,12900.0
2015-04-02 15:05:00,200.11,200.19,199.98,200.14,6500.0,119.947,119.9949,119.869,119.965,6500.0
2015-04-02 15:10:00,200.1,200.16,200.03,200.09,12400.0,119.941,119.9769,119.899,119.935,12400.0
2015-04-02 15:15:00,200.07,200.09,199.79,199.85,6600.0,119.923,119.935,119.7552,119.7911,6600.0
2015-04-02 15:20:00,199.85,199.85,199.57,199.63,8400.0,119.7911,119.7911,119.6233,119.6593,8400.0
2015-04-02 15:25:00,199.66,199.99,199.65,199.95,6900.0,119.6772,119.875,119.6712,119.8511,6900.0
2015-04-02 15:30:00,199.88,199.97,199.69,199.84,28900.0,119.8091,119.8631,119.6952,119.7851,28900.0
2015-04-02 15:35:00,199.84,199.88,199.73,199.77,14300.0,119.7851,119.8091,119.7192,119.7432,14300.0
2015-04-02 15:40:00,199.76,199.79,199.65,199.65,13000.0,119.7372,119.7552,119.6712,119.6712,13000.0
2015-04-02 15:45:00,199.68,199.88,199.65,199.81,33300.0,119.6892,119.8091,119.6712,119.7671,33300.0
2015-04-02 15:50:00,199.83,199.83,199.6,199.61,22900.0,119.7791,119.7791,119.6413,119.6473,22900.0
2015-04-02 15:55:00,199.62,199.69,199.36,199.36,79000.0,119.6533,119.6952,119.4974,119.4974,79000.0
2015-04-06 09:30:00,199.88,200.98,199.47,200.7,32600.0,119.8091,120.4685,119.5634,120.3006,32600.0
2015-04-06 09:35:00,200.38,201.23,200.31,200.92,13200.0,120.1088,120.6183,120.0669,120.4325,13200.0
2015-04-06 09:40:00,201.13,201.47,200.95,201.11,7200.0,120.5584,120.7622,120.4505,120.5464,7200.0
2015-04-06 09:45:00,201.32,201.87,201.31,201.76,12100.0,120.6723,121.0019,120.6663,120.936,12100.0
2015-04-06 09:50:00,201.76,202.28,201.75,201.75,19500.0,120.936,121.2477,120.93,120.93,19500.0
2015-04-06 09:55:00,201.85,202.02,201.49,201.92,5400.0,120.9899,121.0918,120.7741,121.0319,5400.0
2015-04-06 10:00:00,201.88,201.88,201.51,201.71,14500.0,121.0079,121.0079,120.7861,120.906,14500.0
2015-04-06 10:05:00,201.76,202.08,201.62,201.65,10500.0,120.936,121.1278,120.8521,120.8701,10500.0
2015-04-06 10:10:00,201.67,201.72,201.39,201.43,23900.0,120.882,120.912,120.7142,120.7382,23900.0
2015-04-06 10:15:00,201.47,201.81,201.42,201.64,12200.0,120.7622,120.966,120.7322,120.8641,12200.0
2015-04-06 10:20:00,201.73,202.18,201.6,202.07,10300.0,120.918,121.1877,120.8401,121.1218,10300.0
2015-04-06 10:25:00,202.02,202.02,201.7,202.01,6100.0,121.0918,121.0918,120.9,121.0858,6100.0
2015-04-06 10:30:00,202.03,202.14,201.69,201.74,8900.0,121.0978,121.1638,120.894,120.924,8900.0
2015-04-06 10:35:00,201.75,201.75,201.57,201.62,7500.0,120.93,120.93,120.8221,120.8521,7500.0
2015-04-06 10:40:00,201.59,201.82,201.56,201.65,6700.0,120.8341,120.972,120.8161,120.8701,6700.0
2015-04-06 10:45:00,201.61,201.69,201.47,201.48,21500.0,120.8461,120.894,120.7622,120.7682,21500.0
2015-04-06 10:50:00,201.56,201.66,201.31,201.31,9300.0,120.8161,120.876,120.6663,120.6663,9300.0
2015-04-06 10:55:00,201.27,201.56,201.25,201.47,8900.0,120.6423,120.8161,120.6303,120.7622,8900.0
2015-04-06 11:00:00,201.46,201.66,201.39,201.42,8900.0,120.7562,120.876,120.7142,120.7322,8900.0
2015-04-06 11:05:00,201.43,201.47,201.31,201.44,8500.0,120.7382,120.7622,120.6663,120.7442,8500.0
2015-04-06 11:10:00,201.48,201.48,201.18,201.3,8800.0,120.7682,120.7682,120.5883,120.6603,8800.0
2015-04-06 11:15:00,201.29,201.43,201.22,201.43,3600.0,120.6543,120.7382,120.6123,120.7382,3600.0
2015-04-06 11:20:00,201.43,201.44,201.18,201.26,6800.0,120.7382,120.7442,120.5883,120.6363,6800.0
2015-04-06 11:25:00,201.3,201.35,201.21,201.24,7000.0,120.6603,120.6902,120.6063,120.6243,7000.0
2015-04-06 11:30:00,201.28,201.6,201.26,201.46,5200.0,120.6483,120.8401,120.6363,120.7562,5200.0
2015-04-06 11:35:00,201.43,201.84,201.42,201.79,6900.0,120.7382,120.9839,120.7322,120.954,6900.0
2015-04-06 11:40:00,201.85,201.91,201.62,201.89,8500.0,120.9899,121.0259,120.8521,121.0139,8500.0
2015-04-06 11:45:00,201.83,202.14,201.82,202.07,12300.0,120.9779,121.1638,120.972,121.1218,12300.0
2015-04-06 11:50:00,202.08,202.08,201.8,201.84,16200.0,121.1278,121.1278,120.96,120.9839,16200.0
2015-04-06 11:55:00,201.8,201.81,201.07,201.07,32500.0,120.96,120.966,120.5224,120.5224,32500.0
2015-04-06 12:00:00,201.13,201.23,200.88,201.22,14200.0,120.5584,120.6183,120.4085,120.6123,14200.0
2015-04-06 12:05:00,201.18,201.33,201.09,201.13,11600.0,120.5883,120.6782,120.5344,120.5584,11600.0
2015-04-06 12:10:00,201.1,201.3,201.09,201.2,3700.0,120.5404,120.6603,120.5344,120.6003,3700.0
2015-04-06 12:15:00,201.2,201.31,201.02,201.3,6700.0,120.6003,120.6663,120.4924,120.6603,6700.0
2015-04-06 12:20:00,201.29,201.61,201.29,201.53,3600.0,120.6543,120.8461,120.6543,120.7981,3600.0
2015-04-06 12:25:00,201.5,201.76,201.36,201.67,13300.0,120.7801,120.936,120.6962,120.882,13300.0
2015-04-06 12:30:00,201.67,201.81,201.62,201.74,4000.0,120.882,120.966,120.8521,120.924,4000.0
2015-04-06 12:35:00,201.7,201.72,201.46,201.5,3100.0,120.9,120.912,120.7562,120.7801,3100.0
2015-04-06 12:40:00,201.5,201.6,201.46,201.5,2400.0,120.7801,120.8401,120.7562,120.7801,2400.0
2015-04-06 12:45:00,201.43,201.63,201.4,201.63,8800.0,120.7382,120.8581,120.7202,120.8581,8800.0
2015-04-06 12:50:00,201.49,201.67,201.43,201.59,4200.0,120.7741,120.882,120.7382,120.8341,4200.0
2015-04-06 12:55:00,201.59,201.66,201.38,201.39,5700.0,120.8341,120.876,120.7082,120.7142,5700.0
2015-04-06 13:00:00,201.44,201.47,201.08,201.17,7000.0,120.7442,120.7622,120.5284,120.5823,7000.0
2015-04-06 13:05:00,201.21,201.29,201.16,201.24,5500.0,120.6063,120.6543,120.5763,120.6243,5500.0
2015-04-06 13:10:00,201.24,201.25,201.07,201.12,3300.0,120.6243,120.6303,120.5224,120.5524,3300.0
2015-04-06 13:15:00,201.16,201.22,201.03,201.22,9400.0,120.5763,120.6123,120.4984,120.6123,9400.0
2015-04-06 13:20:00,201.25,201.27,201.04,201.11,3000.0,120.6303,120.6423,120.5044,120.5464,3000.0
2015-04-06 13:25:00,201.01,201.08,200.95,201.07,3400.0,120.4864,120.5284,120.4505,120.5224,3400.0
2015-04-06 13:30:00,201.14,201.24,201.1,201.17,8200.0,120.5644,120.6243,120.5404,120.5823,8200.0
2015-04-06 13:35:00,201.13,201.13,201.04,201.06,2400.0,120.5584,120.5584,120.5044,120.5164,2400.0
2015-04-06 13:40:00,201.07,201.19,201.01,201.08,8500.0,120.5224,120.5943,120.4864,120.5284,8500.0
2015-04-06 13:45:00,201.06,201.16,200.94,200.94,3800.0,120.5164,120.5763,120.4445,120.4445,3800.0
2015-04-06 13:50:00,200.88,200.91,200.73,200.89,7000.0,120.4085,120.4265,120.3186,120.4145,7000.0
2015-04-06 13:55:00,200.87,201.06,200.84,200.92,8100.0,120.4025,120.5164,120.3845,120.4325,8100.0
2015-04-06 14:00:00,200.95,200.96,200.84,200.84,4000.0,120.4505,120.4565,120.3845,120.3845,4000.0
2015-04-06 14:05:00,200.81,200.89,200.7,200.87,7300.0,120.3666,120.4145,120.3006,120.4025,7300.0
2015-04-06 14:10:00,200.83,200.99,200.74,200.99,8200.0,120.3785,120.4744,120.3246,120.4744,8200.0
2015-04-06 14:15:00,200.99,201.1,200.94,201.06,13200.0,120.4744,120.5404,120.4445,120.5164,13200.0
2015-04-06 14:20:00,201.09,201.17,200.97,201.1,5400.0,120.5344,120.5823,120.4625,120.5404,5400.0
2015-04-06 14:25:00,201.07,201.07,200.94,201.0,3900.0,120.5224,120.5224,120.4445,120.4804,3900.0
2015-04-06 14:30:00,200.99,201.02,200.89,200.94,3300.0,120.4744,120.4924,120.4145,120.4445,3300.0
2015-04-06 14:35:00,200.97,200.97,200.66,200.75,9100.0,120.4625,120.4625,120.2766,120.3306,9100.0
2015-04-06 14:40:00,200.78,200.93,200.78,200.93,3100.0,120.3486,120.4385,120.3486,120.4385,3100.0
2015-04-06 14:45:00,200.9,200.95,200.85,200.92,9500.0,120.4205,120.4505,120.3905,120.4325,9500.0
2015-04-06 14:50:00,200.92,200.99,200.91,200.91,7800.0,120.4325,120.4744,120.4265,120.4265,7800.0
2015-04-06 14:55:00,200.91,200.96,200.79,200.96,10500.0,120.4265,120.4565,120.3546,120.4565,10500.0
2015-04-06 15:00:00,200.96,200.98,200.78,200.88,4500.0,120.4565,120.4685,120.3486,120.4085,4500.0
2015-04-06 15:05:00,200.9,201.0,200.74,200.75,16600.0,120.4205,120.4804,120.3246,120.3306,16600.0
2015-04-06 15:10:00,200.74,200.89,200.69,200.8,7400.0,120.3246,120.4145,120.2946,120.3606,7400.0
2015-04-06 15:15:00,200.76,200.79,200.63,200.78,10800.0,120.3366,120.3546,120.2587,120.3486,10800.0
2015-04-06 15:20:00,200.77,200.84,200.67,200.71,8300.0,120.3426,120.3845,120.2826,120.3066,8300.0
2015-04-06 15:25:00,200.71,200.72,200.46,200.48,9100.0,120.3066,120.3126,120.1568,120.1687,9100.0
2015-04-06 15:30:00,200.5,200.74,200.46,200.74,9500.0,120.1807,120.3246,120.1568,120.3246,9500.0
2015-04-06 15:35:00,200.71,200.73,200.5,200.51,19400.0,120.3066,120.3186,120.1807,120.1867,19400.0
2015-04-06 15:40:00,200.5,200.66,200.46,200.59,20800.0,120.1807,120.2766,120.1568,120.2347,20800.0
2015-04-06 15:45:00,200.59,200.64,200.53,200.6,11000.0,120.2347,120.2647,120.1987,120.2407,11000.0
2015-04-06 15:50:00,200.61,200.73,200.57,200.69,16800.0,120.2467,120.3186,120.2227,120.2946,16800.0
2015-04-06 15:55:00,200.7,201.1,200.7,200.8,57500.0,120.3006,120.5404,120.3006,120.3606,57500.0
2015-04-07 09:30:00,200.26,200.73,200.01,200.23,15800.0,120.0369,120.3186,119.887,120.0189,15800.0
2015-04-07 09:35:00,200.24,200.86,200.24,200.86,2500.0,120.0249,120.3965,120.0249,120.3965,2500.0
2015-04-07 09:40:00,200.65,200.83,200.11,200.31,13800.0,120.2706,120.3785,119.947,120.0669,13800.0
2015-04-07 09:45:00,200.34,200.38,200.21,200.29,9400.0,120.0848,120.1088,120.0069,120.0549,9400.0
2015-04-07 09:50:00,200.19,200.3,200.16,200.2,10900.0,119.9949,120.0609,119.9769,120.0009,10900.0
2015-04-07 09:55:00,200.29,200.29,199.84,200.14,14300.0,120.0549,120.0549,119.7851,119.965,14300.0
2015-04-07 10:00:00,200.21,200.35,199.66,199.8,14600.0,120.0069,120.0908,119.6772,119.7612,14600.0
2015-04-07 10:05:00,199.85,200.02,199.63,199.78,2700.0,119.7911,119.893,119.6593,119.7492,2700.0
2015-04-07 10:10:00,199.69,200.18,199.6,199.89,9100.0,119.6952,119.9889,119.6413,119.8151,9100.0
2015-04-07 10:15:00,199.92,200.23,199.9,200.02,4200.0,119.8331,120.0189,119.8211,119.893,4200.0
2015-04-07 10:20:00,200.21,200.29,200.06,200.06,3500.0,120.0069,120.0549,119.917,119.917,3500.0
2015-04-07 10:25:00,199.95,200.06,199.67,199.67,4200.0,119.8511,119.917,119.6832,119.6832,4200.0
2015-04-07 10:30:00,199.77,200.04,199.77,199.98,5200.0,119.7432,119.905,119.7432,119.869,5200.0
2015-04-07 10:35:00,199.96,200.15,199.72,199.77,6300.0,119.8571,119.9709,119.7132,119.7432,6300.0
2015-04-07 10:40:00,199.75,199.75,199.47,199.56,3000.0,119.7312,119.7312,119.5634,119.6173,3000.0
2015-04-07 10:45:00,199.7,199.94,199.57,199.73,4600.0,119.7012,119.8451,119.6233,119.7192,4600.0
2015-04-07 10:50:00,199.66,199.85,199.53,199.74,10500.0,119.6772,119.7911,119.5993,119.7252,10500.0
2015-04-07 10:55:00,199.7,199.77,199.5,199.58,4900.0,119.7012,119.7432,119.5813,119.6293,4900.0
2015-04-07 11:00:00,199.62,199.64,199.34,199.4,5900.0,119.6533,119.6652,119.4854,119.5214,5900.0
2015-04-07 11:05:00,199.42,199.47,199.19,199.36,8800.0,119.5334,119.5634,119.3955,119.4974,8800.0
2015-04-07 11:10:00,199.34,199.35,198.91,198.96,7500.0,119.4854,119.4914,119.2277,119.2577,7500.0
2015-04-07 11:15:00,198.95,199.07,198.83,198.83,3800.0,119.2517,119.3236,119.1797,119.1797,3800.0
2015-04-07 11:20:00,198.92,199.01,198.77,198.77,4700.0,119.2337,119.2876,119.1438,119.1438,4700.0
2015-04-07 11:25:00,198.81,198.96,198.69,198.77,4300.0,119.1677,119.2577,119.0958,119.1438,4300.0
2015-04-07 11:30:00,198.8,198.85,198.57,198.72,5400.0,119.1617,119.1917,119.0239,119.1138,5400.0
2015-04-07 11:35:00,198.68,198.74,198.5,198.74,3700.0,119.0898,119.1258,118.9819,119.1258,3700.0
2015-04-07 11:40:00,198.76,198.89,198.72,198.76,2200.0,119.1378,119.2157,119.1138,119.1378,2200.0
2015-04-07 11:45:00,198.75,198.87,198.71,198.8,3400.0,119.1318,119.2037,119.1078,119.1617,3400.0
2015-04-07 11:50:00,198.81,198.84,198.61,198.68,6400.0,119.1677,119.1857,119.0479,119.0898,6400.0
2015-04-07 11:55:00,198.7,198.85,198.61,198.81,12800.0,119.1018,119.1917,119.0479,119.1677,12800.0
2015-04-07 12:00:00,198.82,198.92,198.82,198.89,3500.0,119.1737,119.2337,119.1737,119.2157,3500.0
2015-04-07 12:05:00,198.99,199.04,198.86,198.88,1900.0,119.2756,119.3056,119.1977,119.2097,1900.0
2015-04-07 12:10:00,198.89,198.95,198.87,198.91,2600.0,119.2157,119.2517,119.2037,119.2277,2600.0
2015-04-07 12:15:00,198.96,199.09,198.96,198.96,3100.0,119.2577,119.3356,119.2577,119.2577,3100.0
2015-04-07 12:20:00,198.99,199.08,198.95,199.08,2500.0,119.2756,119.3296,119.2517,119.3296,2500.0
2015-04-07 12:25:00,199.04,199.09,199.03,199.07,2200.0,119.3056,119.3356,119.2996,119.3236,2200.0
2015-04-07 12:30:00,199.13,199.2,199.06,199.16,3000.0,119.3596,119.4015,119.3176,119.3775,3000.0
2015-04-07 12:35:00,199.17,199.24,199.16,199.2,2400.0,119.3835,119.4255,119.3775,119.4015,2400.0
2015-04-07 12:40:00,199.16,199.16,198.94,199.1,6500.0,119.3775,119.3775,119.2457,119.3416,6500.0
2015-04-07 12:45:00,199.09,199.12,199.02,199.02,2000.0,119.3356,119.3536,119.2936,119.2936,2000.0
2015-04-07 12:50:00,199.02,199.15,199.02,199.11,2200.0,119.2936,119.3715,119.2936,119.3476,2200.0
2015-04-07 12:55:00,199.13,199.2,199.08,199.15,3300.0,119.3596,119.4015,119.3296,119.3715,3300.0
2015-04-07 13:00:00,199.11,199.3,199.06,199.27,7700.0,119.3476,119.4615,119.3176,119.4435,7700.0
2015-04-07 13:05:00,199.3,199.33,199.22,199.3,7700.0,119.4615,119.4794,119.4135,119.4615,7700.0
2015-04-07 13:10:00,199.3,199.44,199.25,199.43,16700.0,119.4615,119.5454,119.4315,119.5394,16700.0
2015-04-07 13:15:00,199.44,199.72,199.43,199.71,12600.0,119.5454,119.7132,119.5394,119.7072,12600.0
2015-04-07 13:20:00,199.76,199.85,199.62,199.64,9600.0,119.7372,119.7911,119.6533,119.6652,9600.0
2015-04-07 13:25:00,199.61,199.83,199.61,199.8,4900.0,119.6473,119.7791,119.6473,119.7612,4900.0
2015-04-07 13:30:00,199.8,199.8,199.62,199.7,7400.0,119.7612,119.7612,119.6533,119.7012,7400.0
2015-04-07 13:35:00,199.72,199.76,199.52,199.61,5900.0,119.7132,119.7372,119.5933,119.6473,5900.0
2015-04-07 13:40:00,199.61,199.64,199.5,199.6,5400.0,119.6473,119.6652,119.5813,119.6413,5400.0
2015-04-07 13:45:00,199.62,199.62,199.34,199.48,4500.0,119.6533,119.6533,119.4854,119.5693,4500.0
2015-04-07 13:50:00,199.4,199.59,199.37,199.45,3700.0,119.5214,119.6353,119.5034,119.5514,3700.0
2015-04-07 13:55:00,199.48,199.55,199.35,199.43,4400.0,119.5693,119.6113,119.4914,119.5394,4400.0
2015-04-07 14:00:00,199.51,199.52,199.41,199.42,5000.0,119.5873,119.5933,119.5274,119.5334,5000.0
2015-04-07 14:05:00,199.43,199.52,199.43,199.44,4000.0,119.5394,119.5933,119.5394,119.5454,4000.0
2015-04-07 14:10:00,199.43,199.51,199.27,199.33,16700.0,119.5394,119.5873,119.4435,119.4794,16700.0
2015-04-07 14:15:00,199.38,199.51,199.37,199.44,4900.0,119.5094,119.5873,119.5034,119.5454,4900.0
2015-04-07 14:20:00,199.44,199.44,199.24,199.25,3300.0,119.5454,119.5454,119.4255,119.4315,3300.0
2015-04-07 14:25:00,199.27,199.34,199.18,199.33,6400.0,119.4435,119.4854,119.3895,119.4794,6400.0
2015-04-07 14:30:00,199.26,199.28,199.1,199.18,6400.0,119.4375,119.4495,119.3416,119.3895,6400.0
2015-04-07 14:35:00,199.16,199.22,199.03,199.18,6900.0,119.3775,119.4135,119.2996,119.3895,6900.0
2015-04-07 14:40:00,199.21,199.22,199.1,199.19,9300.0,119.4075,119.4135,119.3416,119.3955,9300.0
2015-04-07 14:45:00,199.19,199.24,199.1,199.1,3300.0,119.3955,119.4255,119.3416,119.3416,3300.0
2015-04-07 14:50:00,199.14,199.14,198.79,198.92,9600.0,119.3655,119.3655,119.1558,119.2337,9600.0
2015-04-07 14:55:00,198.96,198.97,198.67,198.67,4900.0,119.2577,119.2636,119.0838,119.0838,4900.0
2015-04-07 15:00:00,198.75,198.82,198.63,198.81,13100.0,119.1318,119.1737,119.0599,119.1677,13100.0
2015-04-07 15:05:00,198.83,198.87,198.77,198.8,9100.0,119.1797,119.2037,119.1438,119.1617,9100.0
2015-04-07 15:10:00,198.76,198.96,198.76,198.83,5500.0,119.1378,119.2577,119.1378,119.1797,5500.0
2015-04-07 15:15:00,198.85,198.99,198.82,198.88,9400.0,119.1917,119.2756,119.1737,119.2097,9400.0
2015-04-07 15:20:00,198.9,198.9,198.68,198.69,8400.0,119.2217,119.2217,119.0898,119.0958,8400.0
2015-04-07 15:25:00,198.73,198.81,198.71,198.81,6200.0,119.1198,119.1677,119.1078,119.1677,6200.0
2015-04-07 15:30:00,198.75,198.9,198.67,198.8,12600.0,119.1318,119.2217,119.0838,119.1617,12600.0
2015-04-07 15:35:00,198.77,198.77,198.41,198.55,11300.0,119.1438,119.1438,118.928,119.0119,11300.0
2015-04-07 15:40:00,198.53,198.74,198.37,198.72,16100.0,118.9999,119.1258,118.904,119.1138,16100.0
2015-04-07 15:45:00,198.73,198.81,198.6,198.66,31700.0,119.1198,119.1677,119.0419,119.0778,31700.0
2015-04-07 15:50:00,198.65,198.65,198.38,198.51,25900.0,119.0718,119.0718,118.91,118.9879,25900.0
2015-04-07 15:55:00,198.47,198.6,198.29,198.29,84400.0,118.9639,119.0419,118.8561,118.8561,84400.0
2015-04-08 09:30:00,198.13,198.88,197.76,198.72,13300.0,118.7601,119.2097,118.5384,119.1138,13300.0
2015-04-08 09:35:00,198.5,198.68,197.96,198.66,7400.0,118.9819,119.0898,118.6582,119.0778,7400.0
2015-04-08 09:40:00,198.69,198.69,198.4,198.45,4300.0,119.0958,119.0958,118.922,118.952,4300.0
2015-04-08 09:45:00,198.58,198.75,198.51,198.62,4500.0,119.0299,119.1318,118.9879,119.0539,4500.0
2015-04-08 09:50:00,198.57,198.88,198.47,198.87,13400.0,119.0239,119.2097,118.9639,119.2037,13400.0
2015-04-08 09:55:00,198.85,199.21,198.68,199.12,8600.0,119.1917,119.4075,119.0898,119.3536,8600.0
2015-04-08 10:00:00,199.2,199.25,198.48,198.53,12500.0,119.4015,119.4315,118.9699,118.9999,12500.0
2015-04-08 10:05:00,198.45,198.91,198.39,198.62,14200.0,118.952,119.2277,118.916,119.0539,14200.0
2015-04-08 10:10:00,198.62,198.76,198.41,198.46,10700.0,119.0539,119.1378,118.928,118.958,10700.0
2015-04-08 10:15:00,198.45,198.66,198.45,198.61,8900.0,118.952,119.0778,118.952,119.0479,8900.0
2015-04-08 10:20:00,198.58,198.73,198.53,198.68,4600.0,119.0299,119.1198,118.9999,119.0898,4600.0
2015-04-08 10:25:00,198.77,198.83,198.37,198.37,6400.0,119.1438,119.1797,118.904,118.904,6400.0
2015-04-08 10:30:00,198.47,198.73,198.47,198.61,8500.0,118.9639,119.1198,118.9639,119.0479,8500.0
2015-04-08 10:35:00,198.6,198.6,198.34,198.4,10400.0,119.0419,119.0419,118.886,118.922,10400.0
2015-04-08 10:40:00,198.43,198.48,197.84,197.84,14400.0,118.94,118.9699,118.5863,118.5863,14400.0
2015-04-08 10:45:00,197.82,198.33,197.78,198.3,6000.0,118.5743,118.88,118.5504,118.862,6000.0
2015-04-08 10:50:00,198.39,198.58,198.37,198.53,4500.0,118.916,119.0299,118.904,118.9999,4500.0
2015-04-08 10:55:00,198.5,198.76,198.45,198.68,2100.0,118.9819,119.1378,118.952,119.0898,2100.0
2015-04-08 11:00:00,198.66,198.74,198.48,198.48,4800.0,119.0778,119.1258,118.9699,118.9699,4800.0
2015-04-08 11:05:00,198.51,198.6,198.28,198.38,6700.0,118.9879,119.0419,118.8501,118.91,6700.0
2015-04-08 11:10:00,198.37,198.37,198.15,198.24,12000.0,118.904,118.904,118.7721,118.8261,12000.0
2015-04-08 11:15:00,198.27,198.3,198.2,198.25,9800.0,118.8441,118.862,118.8021,118.8321,9800.0
2015-04-08 11:20:00,198.3,198.34,197.93,197.95,11700.0,118.862,118.886,118.6403,118.6523,11700.0
2015-04-08 11:25:00,197.95,198.05,197.88,198.02,8900.0,118.6523,118.7122,118.6103,118.6942,8900.0
2015-04-08 11:30:00,198.06,198.14,197.9,197.91,12800.0,118.7182,118.7661,118.6223,118.6283,12800.0
2015-04-08 11:35:00,197.93,198.05,197.83,198.05,12900.0,118.6403,118.7122,118.5803,118.7122,12900.0
2015-04-08 11:40:00,198.02,198.09,197.97,198.06,9200.0,118.6942,118.7362,118.6642,118.7182,9200.0
2015-04-08 11:45:00,198.09,198.1,197.89,197.89,6400.0,118.7362,118.7422,118.6163,118.6163,6400.0
2015-04-08 11:50:00,197.93,198.04,197.72,197.78,6000.0,118.6403,118.7062,118.5144,118.5504,6000.0
2015-04-08 11:55:00,197.78,197.78,197.64,197.67,11900.0,118.5504,118.5504,118.4664,118.4844,11900.0
2015-04-08 12:00:00,197.67,197.92,197.67,197.85,10300.0,118.4844,118.6343,118.4844,118.5923,10300.0
2015-04-08 12:05:00,197.85,197.96,197.85,197.92,7100.0,118.5923,118.6582,118.5923,118.6343,7100.0
2015-04-08 12:10:00,197.9,197.94,197.85,197.85,7100.0,118.6223,118.6463,118.5923,118.5923,7100.0
2015-04-08 12:15:00,197.9,198.1,197.9,198.1,4200.0,118.6223,118.7422,118.6223,118.7422,4200.0
2015-04-08 12:20:00,198.11,198.19,198.07,198.19,3000.0,118.7482,118.7961,118.7242,118.7961,3000.0
2015-04-08 12:25:00,198.21,198.25,198.15,198.18,5500.0,118.8081,118.8321,118.7721,118.7901,5500.0
2015-04-08 12:30:00,198.13,198.21,198.05,198.11,6500.0,118.7601,118.8081,118.7122,118.7482,6500.0
2015-04-08 12:35:00,198.06,198.1,197.66,197.68,3200.0,118.7182,118.7422,118.4784,118.4904,3200.0
2015-04-08 12:40:00,197.72,198.0,197.72,198.0,3700.0,118.5144,118.6822,118.5144,118.6822,3700.0
2015-04-08 12:45:00,197.98,198.16,197.87,198.13,6600.0,118.6702,118.7781,118.6043,118.7601,6600.0
2015-04-08 12:50:00,198.12,198.12,198.0,198.03,2400.0,118.7542,118.7542,118.6822,118.7002,2400.0
2015-04-08 12:55:00,198.02,198.03,197.92,197.97,3000.0,118.6942,118.7002,118.6343,118.6642,3000.0
2015-04-08 13:00:00,198.0,198.01,197.9,197.9,6500.0,118.6822,118.6882,118.6223,118.6223,6500.0
2015-04-08 13:05:00,197.92,197.96,197.84,197.84,2700.0,118.6343,118.6582,118.5863,118.5863,2700.0
2015-04-08 13:10:00,197.89,197.91,197.74,197.8,4900.0,118.6163,118.6283,118.5264,118.5623,4900.0
2015-04-08 13:15:00,197.78,197.78,197.68,197.73,5200.0,118.5504,118.5504,118.4904,118.5204,5200.0
2015-04-08 13:20:00,197.75,197.78,197.67,197.76,5400.0,118.5324,118.5504,118.4844,118.5384,5400.0
2015-04-08 13:25:00,197.76,197.9,197.75,197.87,8800.0,118.5384,118.6223,118.5324,118.6043,8800.0
2015-04-08 13:30:00,197.84,197.86,197.78,197.8,3600.0,118.5863,118.5983,118.5504,118.5623,3600.0
2015-04-08 13:35:00,197.81,197.81,197.67,197.73,11500.0,118.5683,118.5683,118.4844,118.5204,11500.0
2015-04-08 13:40:00,197.73,197.77,197.67,197.7,32900.0,118.5204,118.5444,118.4844,118.5024,32900.0
2015-04-08 13:45:00,197.7,197.81,197.66,197.77,9400.0,118.5024,118.5683,118.4784,118.5444,9400.0
2015-04-08 13:50:00,197.77,197.82,197.72,197.82,11500.0,118.5444,118.5743,118.5144,118.5743,11500.0
2015-04-08 13:55:00,197.77,197.77,197.62,197.71,6000.0,118.5444,118.5444,118.4545,118.5084,6000.0
2015-04-08 14:00:00,197.71,197.74,197.34,197.63,16000.0,118.5084,118.5264,118.2866,118.4604,16000.0
2015-04-08 14:05:00,197.58,197.71,197.21,197.24,10300.0,118.4305,118.5084,118.2087,118.2267,10300.0
2015-04-08 14:10:00,197.22,197.69,197.2,197.63,20700.0,118.2147,118.4964,118.2027,118.4604,20700.0
2015-04-08 14:15:00,197.59,197.85,197.57,197.69,19600.0,118.4365,118.5923,118.4245,118.4964,19600.0
2015-04-08 14:20:00,197.71,197.91,197.68,197.79,15200.0,118.5084,118.6283,118.4904,118.5564,15200.0
2015-04-08 14:25:00,197.74,197.79,197.64,197.72,8300.0,118.5264,118.5564,118.4664,118.5144,8300.0
2015-04-08 14:30:00,197.68,197.75,197.58,197.75,6800.0,118.4904,118.5324,118.4305,118.5324,6800.0
2015-04-08 14:35:00,197.73,197.73,197.43,197.5,6800.0,118.5204,118.5204,118.3406,118.3825,6800.0
2015-04-08 14:40:00,197.5,197.68,197.35,197.68,3900.0,118.3825,118.4904,118.2926,118.4904,3900.0
2015-04-08 14:45:00,197.7,197.74,197.6,197.74,6500.0,118.5024,118.5264,118.4425,118.5264,6500.0
2015-04-08 14:50:00,197.74,197.8,197.5,197.51,6800.0,118.5264,118.5623,118.3825,118.3885,6800.0
2015-04-08 14:55:00,197.47,197.5,197.25,197.35,22300.0,118.3645,118.3825,118.2327,118.2926,22300.0
2015-04-08 15:00:00,197.36,197.61,197.33,197.61,18700.0,118.2986,118.4485,118.2806,118.4485,18700.0
2015-04-08 15:05:00,197.58,197.58,197.43,197.44,5100.0,118.4305,118.4305,118.3406,118.3466,5100.0
2015-04-08 15:10:00,197.43,197.46,197.26,197.26,7800.0,118.3406,118.3585,118.2387,118.2387,7800.0
2015-04-08 15:15:00,197.25,197.35,197.19,197.33,8200.0,118.2327,118.2926,118.1967,118.2806,8200.0
2015-04-08 15:20:00,197.32,197.34,197.13,197.24,11500.0,118.2746,118.2866,118.1607,118.2267,11500.0
2015-04-08 15:25:00,197.25,197.55,197.25,197.49,9800.0,118.2327,118.4125,118.2327,118.3765,9800.0
2015-04-08 15:30:00,197.51,197.51,197.24,197.24,8400.0,118.3885,118.3885,118.2267,118.2267,8400.0
2015-04-08 15:35:00,197.3,197.38,197.24,197.36,16500.0,118.2626,118.3106,118.2267,118.2986,16500.0
2015-04-08 15:40:00,197.36,197.38,197.16,197.31,35100.0,118.2986,118.3106,118.1787,118.2686,35100.0
2015-04-08 15:45:00,197.29,197.29,197.08,197.08,14900.0,118.2566,118.2566,118.1308,118.1308,14900.0
2015-04-08 15:50:00,197.11,197.33,197.11,197.27,21300.0,118.1488,118.2806,118.1488,118.2447,21300.0
2015-04-08 15:55:00,197.24,197.48,197.18,197.44,66800.0,118.2267,118.3705,118.1907,118.3466,66800.0
2015-04-09 09:30:00,196.87,196.87,195.91,196.24,12300.0,118.0049,118.0049,117.4295,117.6273,12300.0
2015-04-09 09:35:00,196.5,196.6,196.13,196.35,6400.0,117.7831,117.8431,117.5613,117.6932,6400.0
2015-04-09 09:40:00,196.39,196.4,195.47,195.47,12200.0,117.7172,117.7232,117.1657,117.1657,12200.0
2015-04-09 09:45:00,195.31,195.4,194.94,194.94,23200.0,117.0698,117.1238,116.848,116.848,23200.0
2015-04-09 09:50:00,194.92,195.02,194.65,194.98,20600.0,116.8361,116.896,116.6742,116.872,20600.0
2015-04-09 09:55:00,194.96,195.21,194.68,194.77,10000.0,116.86,117.0099,116.6922,116.7461,10000.0
2015-04-09 10:00:00,194.95,194.97,194.82,194.92,8600.0,116.854,116.866,116.7761,116.8361,8600.0
2015-04-09 10:05:00,194.9,194.9,194.55,194.7,10900.0,116.8241,116.8241,116.6143,116.7042,10900.0
2015-04-09 10:10:00,194.71,194.85,194.58,194.73,8900.0,116.7102,116.7941,116.6323,116.7222,8900.0
2015-04-09 10:15:00,194.76,194.83,194.44,194.47,9100.0,116.7402,116.7821,116.5483,116.5663,9100.0
2015-04-09 10:20:00,194.45,194.68,194.28,194.46,13600.0,116.5543,116.6922,116.4524,116.5603,13600.0
2015-04-09 10:25:00,194.46,194.87,194.4,194.87,9800.0,116.5603,116.8061,116.5244,116.8061,9800.0
2015-04-09 10:30:00,194.9,194.9,194.64,194.67,11400.0,116.8241,116.8241,116.6682,116.6862,11400.0
2015-04-09 10:35:00,194.66,194.76,194.34,194.35,4400.0,116.6802,116.7402,116.4884,116.4944,4400.0
2015-04-09 10:40:00,194.36,194.44,194.01,194.09,7500.0,116.5004,116.5483,116.2906,116.3386,7500.0
2015-04-09 10:45:00,194.11,194.16,193.91,193.98,6600.0,116.3505,116.3805,116.2307,116.2726,6600.0
2015-04-09 10:50:00,193.95,193.99,193.8,193.89,10600.0,116.2546,116.2786,116.1647,116.2187,10600.0
2015-04-09 10:55:00,193.89,194.05,193.81,194.05,6100.0,116.2187,116.3146,116.1707,116.3146,6100.0
2015-04-09 11:00:00,194.05,194.05,193.91,193.92,6400.0,116.3146,116.3146,116.2307,116.2367,6400.0
2015-04-09 11:05:00,193.91,193.91,193.49,193.54,18200.0,116.2307,116.2307,115.9789,116.0089,18200.0
2015-04-09 11:10:00,193.56,193.78,193.49,193.77,10300.0,116.0209,116.1527,115.9789,116.1467,10300.0
2015-04-09 11:15:00,193.81,194.04,193.78,194.04,8300.0,116.1707,116.3086,116.1527,116.3086,8300.0
2015-04-09 11:20:00,194.07,194.15,193.94,194.08,10800.0,116.3266,116.3745,116.2486,116.3326,10800.0
2015-04-09 11:25:00,194.05,194.19,194.01,194.15,10300.0,116.3146,116.3985,116.2906,116.3745,10300.0
2015-04-09 11:30:00,194.15,194.45,194.13,194.42,7000.0,116.3745,116.5543,116.3625,116.5364,7000.0
2015-04-09 11:35:00,194.43,194.48,194.28,194.43,5700.0,116.5423,116.5723,116.4524,116.5423,5700.0
2015-04-09 11:40:00,194.42,194.61,194.38,194.59,12600.0,116.5364,116.6502,116.5124,116.6383,12600.0
2015-04-09 11:45:00,194.61,194.78,194.41,194.46,6800.0,116.6502,116.7521,116.5304,116.5603,6800.0
2015-04-09 11:50:00,194.44,194.44,194.26,194.26,5200.0,116.5483,116.5483,116.4404,116.4404,5200.0
2015-04-09 11:55:00,194.27,194.27,193.81,193.82,8700.0,116.4464,116.4464,116.1707,116.1767,8700.0
2015-04-09 12:00:00,193.84,194.07,193.8,194.06,23400.0,116.1887,116.3266,116.1647,116.3206,23400.0
2015-04-09 12:05:00,194.04,194.12,193.89,193.96,9800.0,116.3086,116.3565,116.2187,116.2606,9800.0
2015-04-09 12:10:00,193.89,193.89,193.66,193.79,8600.0,116.2187,116.2187,116.0808,116.1587,8600.0
2015-04-09 12:15:00,193.84,193.95,193.79,193.91,3900.0,116.1887,116.2546,116.1587,116.2307,3900.0
2015-04-09 12:20:00,193.83,193.83,193.48,193.71,7200.0,116.1827,116.1827,115.9729,116.1108,7200.0
2015-04-09 12:25:00,193.75,193.87,193.75,193.8,12400.0,116.1348,116.2067,116.1348,116.1647,12400.0
2015-04-09 12:30:00,193.86,193.86,193.55,193.58,4300.0,116.2007,116.2007,116.0149,116.0329,4300.0
2015-04-09 12:35:00,193.59,193.76,193.51,193.76,8100.0,116.0388,116.1407,115.9909,116.1407,8100.0
2015-04-09 12:40:00,193.77,193.79,193.62,193.66,2600.0,116.1467,116.1587,116.0568,116.0808,2600.0
2015-04-09 12:45:00,193.71,193.82,193.68,193.78,5700.0,116.1108,116.1767,116.0928,116.1527,5700.0
2015-04-09 12:50:00,193.75,193.87,193.74,193.87,6400.0,116.1348,116.2067,116.1288,116.2067,6400.0
2015-04-09 12:55:00,193.89,193.9,193.71,193.71,8700.0,116.2187,116.2247,116.1108,116.1108,8700.0
2015-04-09 13:00:00,193.71,193.77,193.61,193.65,15900.0,116.1108,116.1467,116.0508,116.0748,15900.0
2015-04-09 13:05:00,193.65,193.7,193.48,193.52,51000.0,116.0748,116.1048,115.9729,115.9969,51000.0
2015-04-09 13:10:00,193.52,193.54,193.4,193.5,8000.0,115.9969,116.0089,115.925,115.9849,8000.0
2015-04-09 13:15:00,193.49,193.53,193.3,193.5,7100.0,115.9789,116.0029,115.865,115.9849,7100.0
2015-04-09 13:20:00,193.55,193.72,193.49,193.68,28300.0,116.0149,116.1168,115.9789,116.0928,28300.0
2015-04-09 13:25:00,193.68,193.7,193.57,193.6,10700.0,116.0928,116.1048,116.0269,116.0448,10700.0
2015-04-09 13:30:00,193.6,193.67,193.53,193.54,7600.0,116.0448,116.0868,116.0029,116.0089,7600.0
2015-04-09 13:35:00,193.5,193.54,193.39,193.42,9500.0,115.9849,116.0089,115.919,115.9369,9500.0
2015-04-09 13:40:00,193.37,193.37,193.24,193.27,9000.0,115.907,115.907,115.8291,115.847,9000.0
2015-04-09 13:45:00,193.28,193.36,193.16,193.16,10700.0,115.853,115.901,115.7811,115.7811,10700.0
2015-04-09 13:50:00,193.16,193.18,192.95,193.05,13900.0,115.7811,115.7931,115.6552,115.7152,13900.0
2015-04-09 13:55:00,193.02,193.04,192.87,193.01,14100.0,115.6972,115.7092,115.6073,115.6912,14100.0
2015-04-09 14:00:00,193.02,193.03,192.92,192.96,10100.0,115.6972,115.7032,115.6372,115.6612,10100.0
2015-04-09 14:05:00,192.93,193.03,192.88,192.96,7800.0,115.6432,115.7032,115.6133,115.6612,7800.0
2015-04-09 14:10:00,193.0,193.03,192.82,192.85,10400.0,115.6852,115.7032,115.5773,115.5953,10400.0
2015-04-09 14:15:00,192.84,192.85,192.6,192.66,8300.0,115.5893,115.5953,115.4454,115.4814,8300.0
2015-04-09 14:20:00,192.66,192.8,192.49,192.8,14000.0,115.4814,115.5653,115.3795,115.5653,14000.0
2015-04-09 14:25:00,192.82,193.04,192.82,192.99,7500.0,115.5773,115.7092,115.5773,115.6792,7500.0
2015-04-09 14:30:00,192.99,193.05,192.92,192.96,9200.0,115.6792,115.7152,115.6372,115.6612,9200.0
2015-04-09 14:35:00,192.94,193.08,192.91,193.05,12400.0,115.6492,115.7332,115.6313,115.7152,12400.0
2015-04-09 14:40:00,193.09,193.18,192.98,193.06,8000.0,115.7391,115.7931,115.6732,115.7212,8000.0
2015-04-09 14:45:00,193.06,193.11,192.72,192.8,19800.0,115.7212,115.7511,115.5174,115.5653,19800.0
2015-04-09 14:50:00,192.79,192.91,192.79,192.81,11700.0,115.5593,115.6313,115.5593,115.5713,11700.0
2015-04-09 14:55:00,192.81,192.83,192.66,192.82,10200.0,115.5713,115.5833,115.4814,115.5773,10200.0
2015-04-09 15:00:00,192.82,192.84,192.71,192.77,23500.0,115.5773,115.5893,115.5114,115.5473,23500.0
2015-04-09 15:05:00,192.78,192.81,192.68,192.76,16800.0,115.5533,115.5713,115.4934,115.5413,16800.0
2015-04-09 15:10:00,192.78,193.15,192.72,193.08,21100.0,115.5533,115.7751,115.5174,115.7332,21100.0
2015-04-09 15:15:00,193.07,193.07,192.71,192.72,14300.0,115.7272,115.7272,115.5114,115.5174,14300.0
2015-04-09 15:20:00,192.72,192.81,192.63,192.81,17700.0,115.5174,115.5713,115.4634,115.5713,17700.0
2015-04-09 15:25:00,192.79,192.86,192.69,192.77,27300.0,115.5593,115.6013,115.4994,115.5473,27300.0
2015-04-09 15:30:00,192.8,192.8,192.5,192.52,35400.0,115.5653,115.5653,115.3855,115.3975,35400.0
2015-04-09 15:35:00,192.51,192.88,192.49,192.88,27600.0,115.3915,115.6133,115.3795,115.6133,27600.0
2015-04-09 15:40:00,192.88,193.17,192.85,193.13,47800.0,115.6133,115.7871,115.5953,115.7631,47800.0
2015-04-09 15:45:00,193.16,193.17,192.95,192.97,55500.0,115.7811,115.7871,115.6552,115.6672,55500.0
2015-04-09 15:50:00,192.96,193.33,192.96,193.32,62500.0,115.6612,115.883,115.6612,115.877,62500.0
2015-04-09 15:55:00,193.32,193.33,193.12,193.18,115800.0,115.877,115.883,115.7571,115.7931,115800.0
2015-04-10 09:30:00,193.99,194.77,193.46,194.55,42700.0,116.2786,116.7461,115.9609,116.6143,42700.0
2015-04-10 09:35:00,194.29,194.29,193.7,193.93,11100.0,116.4584,116.4584,116.1048,116.2426,11100.0
2015-04-10 09:40:00,193.73,193.9,192.95,193.05,19100.0,116.1228,116.2247,115.6552,115.7152,19100.0
2015-04-10 09:45:00,192.99,193.79,192.98,193.58,19200.0,115.6792,116.1587,115.6732,116.0329,19200.0
2015-04-10 09:50:00,193.59,193.65,193.29,193.42,11000.0,116.0388,116.0748,115.859,115.9369,11000.0
2015-04-10 09:55:00,193.37,193.59,193.37,193.54,8500.0,115.907,116.0388,115.907,116.0089,8500.0
2015-04-10 10:00:00,193.58,193.87,193.4,193.73,26800.0,116.0329,116.2067,115.925,116.1228,26800.0
2015-04-10 10:05:00,193.72,193.8,193.55,193.65,16600.0,116.1168,116.1647,116.0149,116.0748,16600.0
2015-04-10 10:10:00,193.65,193.67,193.45,193.53,16600.0,116.0748,116.0868,115.9549,116.0029,16600.0
2015-04-10 10:15:00,193.49,193.63,193.46,193.57,14600.0,115.9789,116.0628,115.9609,116.0269,14600.0
2015-04-10 10:20:00,193.6,193.67,193.41,193.41,8700.0,116.0448,116.0868,115.931,115.931,8700.0
2015-04-10 10:25:00,193.35,193.45,193.25,193.3,8700.0,115.895,115.9549,115.8351,115.865,8700.0
2015-04-10 10:30:00,193.4,193.61,193.34,193.46,9700.0,115.925,116.0508,115.889,115.9609,9700.0
2015-04-10 10:35:00,193.5,193.72,193.48,193.66,11400.0,115.9849,116.1168,115.9729,116.0808,11400.0
2015-04-10 10:40:00,193.66,193.69,193.53,193.64,8900.0,116.0808,116.0988,116.0029,116.0688,8900.0
2015-04-10 10:45:00,193.63,193.79,193.49,193.76,16600.0,116.0628,116.1587,115.9789,116.1407,16600.0
2015-04-10 10:50:00,193.76,194.0,193.73,193.91,17100.0,116.1407,116.2846,116.1228,116.2307,17100.0
2015-04-10 10:55:00,193.92,193.92,193.6,193.6,10600.0,116.2367,116.2367,116.0448,116.0448,10600.0
2015-04-10 11:00:00,193.6,193.71,193.58,193.69,12400.0,116.0448,116.1108,116.0329,116.0988,12400.0
2015-04-10 11:05:00,193.69,193.76,193.6,193.66,11200.0,116.0988,116.1407,116.0448,116.0808,11200.0
2015-04-10 11:10:00,193.65,193.72,193.6,193.66,6600.0,116.0748,116.1168,116.0448,116.0808,6600.0
2015-04-10 11:15:00,193.67,193.67,193.29,193.32,7700.0,116.0868,116.0868,115.859,115.877,7700.0
2015-04-10 11:20:00,193.34,193.49,193.29,193.49,10600.0,115.889,115.9789,115.859,115.9789,10600.0
2015-04-10 11:25:00,193.49,193.65,193.49,193.65,10300.0,115.9789,116.0748,115.9789,116.0748,10300.0
2015-04-10 11:30:00,193.67,193.7,193.29,193.29,11300.0,116.0868,116.1048,115.859,115.859,11300.0
2015-04-10 11:35:00,193.31,193.42,193.02,193.09,20400.0,115.871,115.9369,115.6972,115.7391,20400.0
2015-04-10 11:40:00,193.09,193.18,193.02,193.06,27400.0,115.7391,115.7931,115.6972,115.7212,27400.0
2015-04-10 11:45:00,193.08,193.25,193.05,193.07,6900.0,115.7332,115.8351,115.7152,115.7272,6900.0
2015-04-10 11:50:00,193.09,193.2,193.08,193.17,8800.0,115.7391,115.8051,115.7332,115.7871,8800.0
2015-04-10 11:55:00,193.14,193.18,192.89,192.9,9300.0,115.7691,115.7931,115.6193,115.6253,9300.0
2015-04-10 12:00:00,192.96,193.0,192.85,193.0,7100.0,115.6612,115.6852,115.5953,115.6852,7100.0
2015-04-10 12:05:00,193.0,193.03,192.93,192.99,15400.0,115.6852,115.7032,115.6432,115.6792,15400.0
2015-04-10 12:10:00,193.0,193.03,192.95,192.97,9200.0,115.6852,115.7032,115.6552,115.6672,9200.0
2015-04-10 12:15:00,192.95,193.04,192.89,193.0,14200.0,115.6552,115.7092,115.6193,115.6852,14200.0
2015-04-10 12:20:00,193.0,193.09,192.95,192.97,10800.0,115.6852,115.7391,115.6552,115.6672,10800.0
2015-04-10 12:25:00,192.99,193.01,192.93,192.93,5000.0,115.6792,115.6912,115.6432,115.6432,5000.0
2015-04-10 12:30:00,192.95,192.98,192.89,192.95,8500.0,115.6552,115.6732,115.6193,115.6552,8500.0
2015-04-10 12:35:00,192.94,192.99,192.86,192.98,9700.0,115.6492,115.6792,115.6013,115.6732,9700.0
2015-04-10 12:40:00,193.0,193.13,192.95,193.06,8300.0,115.6852,115.7631,115.6552,115.7212,8300.0
2015-04-10 12:45:00,193.04,193.14,193.04,193.12,5900.0,115.7092,115.7691,115.7092,115.7571,5900.0
2015-04-10 12:50:00,193.1,193.18,192.97,192.99,6600.0,115.7451,115.7931,115.6672,115.6792,6600.0
2015-04-10 12:55:00,193.0,193.0,192.77,192.84,7200.0,115.6852,115.6852,115.5473,115.5893,7200.0
2015-04-10 13:00:00,192.83,193.11,192.81,192.99,14500.0,115.5833,115.7511,115.5713,115.6792,14500.0
2015-04-10 13:05:00,193.01,193.05,192.9,192.9,5300.0,115.6912,115.7152,115.6253,115.6253,5300.0
2015-04-10 13:10:00,192.92,192.99,192.87,192.88,9200.0,115.6372,115.6792,115.6073,115.6133,9200.0
2015-04-10 13:15:00,192.88,192.88,192.78,192.78,6400.0,115.6133,115.6133,115.5533,115.5533,6400.0
2015-04-10 13:20:00,192.8,192.81,192.59,192.6,16800.0,115.5653,115.5713,115.4394,115.4454,16800.0
2015-04-10 13:25:00,192.62,192.75,192.6,192.6,16800.0,115.4574,115.5353,115.4454,115.4454,16800.0
2015-04-10 13:30:00,192.62,192.66,192.53,192.53,12500.0,115.4574,115.4814,115.4035,115.4035,12500.0
2015-04-10 13:35:00,192.53,192.62,192.36,192.6,15600.0,115.4035,115.4574,115.3016,115.4454,15600.0
2015-04-10 13:40:00,192.6,192.63,192.52,192.52,9300.0,115.4454,115.4634,115.3975,115.3975,9300.0
2015-04-10 13:45:00,192.54,192.62,192.46,192.47,10100.0,115.4095,115.4574,115.3615,115.3675,10100.0
2015-04-10 13:50:00,192.49,192.55,192.34,192.34,7500.0,115.3795,115.4155,115.2896,115.2896,7500.0
2015-04-10 13:55:00,192.32,192.33,192.13,192.26,13100.0,115.2776,115.2836,115.1637,115.2416,13100.0
2015-04-10 14:00:00,192.21,192.56,192.21,192.53,5900.0,115.2117,115.4215,115.2117,115.4035,5900.0
2015-04-10 14:05:00,192.55,192.59,192.43,192.49,11200.0,115.4155,115.4394,115.3435,115.3795,11200.0
2015-04-10 14:10:00,192.49,192.55,192.45,192.53,10700.0,115.3795,115.4155,115.3555,115.4035,10700.0
2015-04-10 14:15:00,192.55,192.58,192.32,192.37,9500.0,115.4155,115.4334,115.2776,115.3076,9500.0
2015-04-10 14:20:00,192.35,192.36,192.19,192.23,9400.0,115.2956,115.3016,115.1997,115.2237,9400.0
2015-04-10 14:25:00,192.22,192.33,192.05,192.08,9500.0,115.2177,115.2836,115.1158,115.1337,9500.0
2015-04-10 14:30:00,192.08,192.11,191.92,191.95,13300.0,115.1337,115.1517,115.0378,115.0558,13300.0
2015-04-10 14:35:00,191.93,192.02,191.81,191.96,14400.0,115.0438,115.0978,114.9719,115.0618,14400.0
2015-04-10 14:40:00,191.95,192.02,191.83,191.96,11800.0,115.0558,115.0978,114.9839,115.0618,11800.0
2015-04-10 14:45:00,192.01,192.01,191.69,191.73,10700.0,115.0918,115.0918,114.9,114.924,10700.0
2015-04-10 14:50:00,191.7,191.98,191.69,191.75,12300.0,114.906,115.0738,114.9,114.9359,12300.0
2015-04-10 14:55:00,191.76,191.78,191.65,191.69,35700.0,114.9419,114.9539,114.876,114.9,35700.0
2015-04-10 15:00:00,191.7,191.77,191.46,191.5,37600.0,114.906,114.9479,114.7621,114.7861,37600.0
2015-04-10 15:05:00,191.51,191.6,191.5,191.51,13000.0,114.7921,114.846,114.7861,114.7921,13000.0
2015-04-10 15:10:00,191.51,191.52,191.28,191.29,16700.0,114.7921,114.7981,114.6542,114.6602,16700.0
2015-04-10 15:15:00,191.28,191.29,191.0,191.0,18500.0,114.6542,114.6602,114.4864,114.4864,18500.0
2015-04-10 15:20:00,191.03,191.11,190.94,191.01,24400.0,114.5044,114.5523,114.4504,114.4924,24400.0
2015-04-10 15:25:00,191.01,191.03,190.91,191.01,27700.0,114.4924,114.5044,114.4324,114.4924,27700.0
2015-04-10 15:30:00,191.03,191.35,191.0,191.35,35500.0,114.5044,114.6962,114.4864,114.6962,35500.0
2015-04-10 15:35:00,191.36,191.36,191.1,191.17,47900.0,114.7022,114.7022,114.5463,114.5883,47900.0
2015-04-10 15:40:00,191.18,191.27,191.01,191.18,50200.0,114.5943,114.6482,114.4924,114.5943,50200.0
2015-04-10 15:45:00,191.2,191.27,190.97,191.08,89100.0,114.6063,114.6482,114.4684,114.5343,89100.0
2015-04-10 15:50:00,191.09,191.34,191.09,191.3,62600.0,114.5403,114.6902,114.5403,114.6662,62600.0
2015-04-10 15:55:00,191.34,191.37,191.09,191.29,126400.0,114.6902,114.7082,114.5403,114.6602,126400.0
2015-04-13 09:30:00,191.65,191.65,191.32,191.32,15100.0,114.876,114.876,114.6782,114.6782,15100.0
2015-04-13 09:35:00,191.51,191.64,191.36,191.56,10900.0,114.7921,114.87,114.7022,114.8221,10900.0
2015-04-13 09:40:00,191.59,191.62,191.38,191.58,10000.0,114.84,114.858,114.7142,114.834,10000.0
2015-04-13 09:45:00,191.58,191.66,191.26,191.54,13200.0,114.834,114.882,114.6422,114.8101,13200.0
2015-04-13 09:50:00,191.56,191.63,191.43,191.51,15300.0,114.8221,114.864,114.7441,114.7921,15300.0
2015-04-13 09:55:00,191.56,191.62,191.49,191.49,5100.0,114.8221,114.858,114.7801,114.7801,5100.0
2015-04-13 10:00:00,191.5,191.59,191.46,191.5,13100.0,114.7861,114.84,114.7621,114.7861,13100.0
2015-04-13 10:05:00,191.5,191.5,191.38,191.38,7500.0,114.7861,114.7861,114.7142,114.7142,7500.0
2015-04-13 10:10:00,191.38,191.52,191.38,191.49,8500.0,114.7142,114.7981,114.7142,114.7801,8500.0
2015-04-13 10:15:00,191.45,191.54,191.3,191.48,8300.0,114.7561,114.8101,114.6662,114.7741,8300.0
2015-04-13 10:20:00,191.49,191.64,191.44,191.63,17000.0,114.7801,114.87,114.7501,114.864,17000.0
2015-04-13 10:25:00,191.66,191.7,191.55,191.55,29000.0,114.882,114.906,114.8161,114.8161,29000.0
2015-04-13 10:30:00,191.57,191.65,191.53,191.58,19000.0,114.828,114.876,114.8041,114.834,19000.0
2015-04-13 10:35:00,191.56,191.61,191.5,191.58,10600.0,114.8221,114.852,114.7861,114.834,10600.0
2015-04-13 10:40:00,191.58,191.65,191.55,191.62,17500.0,114.834,114.876,114.8161,114.858,17500.0
2015-04-13 10:45:00,191.62,191.65,191.55,191.55,11100.0,114.858,114.876,114.8161,114.8161,11100.0
2015-04-13 10:50:00,191.58,191.65,191.58,191.63,10700.0,114.834,114.876,114.834,114.864,10700.0
2015-04-13 10:55:00,191.64,191.65,191.57,191.61,7900.0,114.87,114.876,114.828,114.852,7900.0
2015-04-13 11:00:00,191.61,191.68,191.61,191.68,17200.0,114.852,114.894,114.852,114.894,17200.0
2015-04-13 11:05:00,191.69,191.97,191.69,191.97,6400.0,114.9,115.0678,114.9,115.0678,6400.0
2015-04-13 11:10:00,191.95,191.96,191.81,191.94,10400.0,115.0558,115.0618,114.9719,115.0498,10400.0
2015-04-13 11:15:00,191.93,191.94,191.81,191.87,5500.0,115.0438,115.0498,114.9719,115.0079,5500.0
2015-04-13 11:20:00,191.87,191.87,191.74,191.78,4200.0,115.0079,115.0079,114.9299,114.9539,4200.0
2015-04-13 11:25:00,191.82,191.82,191.62,191.62,9200.0,114.9779,114.9779,114.858,114.858,9200.0
2015-04-13 11:30:00,191.63,191.85,191.63,191.85,10700.0,114.864,114.9959,114.864,114.9959,10700.0
2015-04-13 11:35:00,191.88,191.93,191.75,191.8,11600.0,115.0139,115.0438,114.9359,114.9659,11600.0
2015-04-13 11:40:00,191.75,191.82,191.67,191.71,5300.0,114.9359,114.9779,114.888,114.912,5300.0
2015-04-13 11:45:00,191.71,191.75,191.61,191.72,9800.0,114.912,114.9359,114.852,114.918,9800.0
2015-04-13 11:50:00,191.75,191.88,191.7,191.72,8200.0,114.9359,115.0139,114.906,114.918,8200.0
2015-04-13 11:55:00,191.76,191.93,191.76,191.92,3200.0,114.9419,115.0438,114.9419,115.0378,3200.0
2015-04-13 12:00:00,191.89,191.94,191.85,191.92,24500.0,115.0199,115.0498,114.9959,115.0378,24500.0
2015-04-13 12:05:00,191.87,191.94,191.79,191.83,8500.0,115.0079,115.0498,114.9599,114.9839,8500.0
2015-04-13 12:10:00,191.8,191.83,191.61,191.8,6700.0,114.9659,114.9839,114.852,114.9659,6700.0
2015-04-13 12:15:00,191.83,191.96,191.83,191.93,9500.0,114.9839,115.0618,114.9839,115.0438,9500.0
2015-04-13 12:20:00,191.88,191.95,191.73,191.73,5600.0,115.0139,115.0558,114.924,114.924,5600.0
2015-04-13 12:25:00,191.7,191.82,191.61,191.76,11100.0,114.906,114.9779,114.852,114.9419,11100.0
2015-04-13 12:30:00,191.77,191.77,191.56,191.56,5900.0,114.9479,114.9479,114.8221,114.8221,5900.0
2015-04-13 12:35:00,191.62,191.77,191.6,191.71,4400.0,114.858,114.9479,114.846,114.912,4400.0
2015-04-13 12:40:00,191.72,191.73,191.52,191.58,4300.0,114.918,114.924,114.7981,114.834,4300.0
2015-04-13 12:45:00,191.63,191.63,191.37,191.39,3300.0,114.864,114.864,114.7082,114.7202,3300.0
2015-04-13 12:50:00,191.36,191.36,191.22,191.36,5800.0,114.7022,114.7022,114.6183,114.7022,5800.0
2015-04-13 12:55:00,191.3,191.39,191.3,191.39,9600.0,114.6662,114.7202,114.6662,114.7202,9600.0
2015-04-13 13:00:00,191.4,191.47,191.37,191.46,6200.0,114.7262,114.7681,114.7082,114.7621,6200.0
2015-04-13 13:05:00,191.46,191.56,191.41,191.5,11000.0,114.7621,114.8221,114.7321,114.7861,11000.0
2015-04-13 13:10:00,191.52,191.66,191.47,191.66,6700.0,114.7981,114.882,114.7681,114.882,6700.0
2015-04-13 13:15:00,191.62,191.71,191.62,191.66,3300.0,114.858,114.912,114.858,114.882,3300.0
2015-04-13 13:20:00,191.65,191.66,191.39,191.39,6500.0,114.876,114.882,114.7202,114.7202,6500.0
2015-04-13 13:25:00,191.37,191.53,191.37,191.51,3600.0,114.7082,114.8041,114.7082,114.7921,3600.0
2015-04-13 13:30:00,191.49,191.57,191.44,191.57,5100.0,114.7801,114.828,114.7501,114.828,5100.0
2015-04-13 13:35:00,191.57,191.58,191.48,191.51,4100.0,114.828,114.834,114.7741,114.7921,4100.0
2015-04-13 13:40:00,191.53,191.53,191.39,191.48,9600.0,114.8041,114.8041,114.7202,114.7741,9600.0
2015-04-13 13:45:00,191.48,191.64,191.47,191.64,1900.0,114.7741,114.87,114.7681,114.87,1900.0
2015-04-13 13:50:00,191.61,191.66,191.45,191.6,7900.0,114.852,114.882,114.7561,114.846,7900.0
2015-04-13 13:55:00,191.63,191.63,191.54,191.6,3500.0,114.864,114.864,114.8101,114.846,3500.0
2015-04-13 14:00:00,191.6,191.65,191.58,191.62,10800.0,114.846,114.876,114.834,114.858,10800.0
2015-04-13 14:05:00,191.63,191.63,191.55,191.63,3800.0,114.864,114.864,114.8161,114.864,3800.0
2015-04-13 14:10:00,191.64,191.65,191.47,191.47,9700.0,114.87,114.876,114.7681,114.7681,9700.0
2015-04-13 14:15:00,191.48,191.5,191.4,191.5,5200.0,114.7741,114.7861,114.7262,114.7861,5200.0
2015-04-13 14:20:00,191.48,191.62,191.46,191.56,4100.0,114.7741,114.858,114.7621,114.8221,4100.0
2015-04-13 14:25:00,191.56,191.64,191.54,191.6,4200.0,114.8221,114.87,114.8101,114.846,4200.0
2015-04-13 14:30:00,191.62,191.63,191.39,191.49,5100.0,114.858,114.864,114.7202,114.7801,5100.0
2015-04-13 14:35:00,191.55,191.64,191.5,191.64,2700.0,114.8161,114.87,114.7861,114.87,2700.0
2015-04-13 14:40:00,191.61,191.62,191.4,191.43,16700.0,114.852,114.858,114.7262,114.7441,16700.0
2015-04-13 14:45:00,191.44,191.45,191.31,191.38,14200.0,114.7501,114.7561,114.6722,114.7142,14200.0
2015-04-13 14:50:00,191.39,191.41,191.23,191.38,8400.0,114.7202,114.7321,114.6243,114.7142,8400.0
2015-04-13 14:55:00,191.36,191.43,191.35,191.39,7900.0,114.7022,114.7441,114.6962,114.7202,7900.0
2015-04-13 15:00:00,191.36,191.38,191.14,191.2,9800.0,114.7022,114.7142,114.5703,114.6063,9800.0
2015-04-13 15:05:00,191.21,191.48,191.13,191.35,9400.0,114.6123,114.7741,114.5643,114.6962,9400.0
2015-04-13 15:10:00,191.36,191.39,191.24,191.29,8000.0,114.7022,114.7202,114.6302,114.6602,8000.0
2015-04-13 15:15:00,191.3,191.36,191.12,191.2,8200.0,114.6662,114.7022,114.5583,114.6063,8200.0
2015-04-13 15:20:00,191.16,191.23,191.08,191.12,10800.0,114.5823,114.6243,114.5343,114.5583,10800.0
2015-04-13 15:25:00,191.13,191.21,190.97,191.11,19600.0,114.5643,114.6123,114.4684,114.5523,19600.0
2015-04-13 15:30:00,191.08,191.19,191.01,191.11,9200.0,114.5343,114.6003,114.4924,114.5523,9200.0
2015-04-13 15:35:00,191.12,191.19,191.02,191.16,14500.0,114.5583,114.6003,114.4984,114.5823,14500.0
2015-04-13 15:40:00,191.18,191.38,191.14,191.23,11500.0,114.5943,114.7142,114.5703,114.6243,11500.0
2015-04-13 15:45:00,191.24,191.24,190.85,190.86,32000.0,114.6302,114.6302,114.3965,114.4025,32000.0
2015-04-13 15:50:00,190.89,190.95,190.8,190.88,33400.0,114.4205,114.4564,114.3665,114.4145,33400.0
2015-04-13 15:55:00,190.87,190.91,190.57,190.6,88300.0,114.4085,114.4324,114.2286,114.2466,88300.0
2015-04-14 09:30:00,191.17,191.92,190.81,191.6,32000.0,114.5883,115.0378,114.3725,114.846,32000.0
2015-04-14 09:35:00,191.69,191.79,191.17,191.77,16200.0,114.9,114.9599,114.5883,114.9479,16200.0
2015-04-14 09:40:00,191.7,191.96,191.6,191.83,6200.0,114.906,115.0618,114.846,114.9839,6200.0
2015-04-14 09:45:00,191.89,192.04,191.76,191.84,28400.0,115.0199,115.1098,114.9419,114.9899,28400.0
2015-04-14 09:50:00,191.91,192.12,191.78,191.86,7300.0,115.0318,115.1577,114.9539,115.0019,7300.0
2015-04-14 09:55:00,191.92,191.98,191.69,191.9,13300.0,115.0378,115.0738,114.9,115.0259,13300.0
2015-04-14 10:00:00,191.9,191.9,191.51,191.56,24200.0,115.0259,115.0259,114.7921,114.8221,24200.0
2015-04-14 10:05:00,191.54,191.64,191.31,191.64,22900.0,114.8101,114.87,114.6722,114.87,22900.0
2015-04-14 10:10:00,191.62,191.75,191.52,191.73,9700.0,114.858,114.9359,114.7981,114.924,9700.0
2015-04-14 10:15:00,191.65,191.83,191.63,191.74,24900.0,114.876,114.9839,114.864,114.9299,24900.0
2015-04-14 10:20:00,191.76,191.79,191.65,191.71,24800.0,114.9419,114.9599,114.876,114.912,24800.0
2015-04-14 10:25:00,191.74,191.84,191.67,191.8,24200.0,114.9299,114.9899,114.888,114.9659,24200.0
2015-04-14 10:30:00,191.77,191.77,191.29,191.31,25500.0,114.9479,114.9479,114.6602,114.6722,25500.0
2015-04-14 10:35:00,191.34,191.45,191.3,191.45,6200.0,114.6902,114.7561,114.6662,114.7561,6200.0
2015-04-14 10:40:00,191.45,191.49,191.26,191.38,17000.0,114.7561,114.7801,114.6422,114.7142,17000.0
2015-04-14 10:45:00,191.41,191.68,191.39,191.56,7200.0,114.7321,114.894,114.7202,114.8221,7200.0
2015-04-14 10:50:00,191.6,191.83,191.59,191.72,19900.0,114.846,114.9839,114.84,114.918,19900.0
2015-04-14 10:55:00,191.74,191.86,191.7,191.74,6300.0,114.9299,115.0019,114.906,114.9299,6300.0
2015-04-14 11:00:00,191.7,191.8,191.47,191.8,17100.0,114.906,114.9659,114.7681,114.9659,17100.0
2015-04-14 11:05:00,191.82,191.83,191.67,191.75,9900.0,114.9779,114.9839,114.888,114.9359,9900.0
2015-04-14 11:10:00,191.74,192.01,191.73,191.98,15600.0,114.9299,115.0918,114.924,115.0738,15600.0
2015-04-14 11:15:00,192.0,192.2,191.93,191.99,17200.0,115.0858,115.2057,115.0438,115.0798,17200.0
2015-04-14 11:20:00,191.98,192.23,191.98,192.13,27100.0,115.0738,115.2237,115.0738,115.1637,27100.0
2015-04-14 11:25:00,192.13,192.23,192.02,192.08,10800.0,115.1637,115.2237,115.0978,115.1337,10800.0
2015-04-14 11:30:00,192.03,192.18,191.94,192.08,5000.0,115.1038,115.1937,115.0498,115.1337,5000.0
2015-04-14 11:35:00,192.15,192.27,192.09,192.18,6100.0,115.1757,115.2476,115.1397,115.1937,6100.0
2015-04-14 11:40:00,192.24,192.42,192.2,192.38,6100.0,115.2297,115.3375,115.2057,115.3136,6100.0
2015-04-14 11:45:00,192.36,192.37,192.17,192.19,6200.0,115.3016,115.3076,115.1877,115.1997,6200.0
2015-04-14 11:50:00,192.21,192.34,192.21,192.34,1900.0,115.2117,115.2896,115.2117,115.2896,1900.0
2015-04-14 11:55:00,192.35,192.37,192.19,192.34,6700.0,115.2956,115.3076,115.1997,115.2896,6700.0
2015-04-14 12:00:00,192.3,192.36,192.22,192.25,7300.0,115.2656,115.3016,115.2177,115.2356,7300.0
2015-04-14 12:05:00,192.23,192.35,192.16,192.27,7200.0,115.2237,115.2956,115.1817,115.2476,7200.0
2015-04-14 12:10:00,192.31,192.34,192.22,192.22,4600.0,115.2716,115.2896,115.2177,115.2177,4600.0
2015-04-14 12:15:00,192.18,192.18,191.79,191.82,7200.0,115.1937,115.1937,114.9599,114.9779,7200.0
2015-04-14 12:20:00,191.85,191.96,191.8,191.91,9500.0,114.9959,115.0618,114.9659,115.0318,9500.0
2015-04-14 12:25:00,191.9,192.05,191.83,191.99,4100.0,115.0259,115.1158,114.9839,115.0798,4100.0
2015-04-14 12:30:00,192.07,192.46,192.07,192.35,6800.0,115.1278,115.3615,115.1278,115.2956,6800.0
2015-04-14 12:35:00,192.36,192.4,192.18,192.22,3900.0,115.3016,115.3256,115.1937,115.2177,3900.0
2015-04-14 12:40:00,192.21,192.36,192.09,192.09,3400.0,115.2117,115.3016,115.1397,115.1397,3400.0
2015-04-14 12:45:00,192.09,192.22,192.05,192.11,3400.0,115.1397,115.2177,115.1158,115.1517,3400.0
2015-04-14 12:50:00,192.16,192.36,192.01,192.01,5200.0,115.1817,115.3016,115.0918,115.0918,5200.0
2015-04-14 12:55:00,192.1,192.12,191.92,192.02,5500.0,115.1457,115.1577,115.0378,115.0978,5500.0
2015-04-14 13:00:00,192.0,192.14,191.87,192.14,13300.0,115.0858,115.1697,115.0079,115.1697,13300.0
2015-04-14 13:05:00,192.12,192.13,191.87,191.95,5200.0,115.1577,115.1637,115.0079,115.0558,5200.0
2015-04-14 13:10:00,191.97,192.12,191.84,191.95,11200.0,115.0678,115.1577,114.9899,115.0558,11200.0
2015-04-14 13:15:00,191.99,192.06,191.81,191.98,9400.0,115.0798,115.1218,114.9719,115.0738,9400.0
2015-04-14 13:20:00,191.93,191.93,191.8,191.84,3000.0,115.0438,115.0438,114.9659,114.9899,3000.0
2015-04-14 13:25:00,191.84,192.0,191.83,191.83,11000.0,114.9899,115.0858,114.9839,114.9839,11000.0
2015-04-14 13:30:00,191.89,191.96,191.58,191.65,10000.0,115.0199,115.0618,114.834,114.876,10000.0
2015-04-14 13:35:00,191.64,191.68,191.37,191.37,7200.0,114.87,114.894,114.7082,114.7082,7200.0
2015-04-14 13:40:00,191.42,191.61,191.42,191.61,4700.0,114.7381,114.852,114.7381,114.852,4700.0
2015-04-14 13:45:00,191.61,191.63,191.53,191.55,5700.0,114.852,114.864,114.8041,114.8161,5700.0
2015-04-14 13:50:00,191.53,191.61,191.48,191.58,6400.0,114.8041,114.852,114.7741,114.834,6400.0
2015-04-14 13:55:00,191.61,191.67,191.55,191.65,4200.0,114.852,114.888,114.8161,114.876,4200.0
2015-04-14 14:00:00,191.65,191.65,191.48,191.55,6600.0,114.876,114.876,114.7741,114.8161,6600.0
2015-04-14 14:05:00,191.56,191.75,191.56,191.65,7600.0,114.8221,114.9359,114.8221,114.876,7600.0
2015-04-14 14:10:00,191.66,191.68,191.51,191.52,8500.0,114.882,114.894,114.7921,114.7981,8500.0
2015-04-14 14:15:00,191.54,191.65,191.49,191.64,7100.0,114.8101,114.876,114.7801,114.87,7100.0
2015-04-14 14:20:00,191.65,191.68,191.51,191.55,9100.0,114.876,114.894,114.7921,114.8161,9100.0
2015-04-14 14:25:00,191.52,191.66,191.51,191.53,7400.0,114.7981,114.882,114.7921,114.8041,7400.0
2015-04-14 14:30:00,191.51,191.55,191.3,191.35,9700.0,114.7921,114.8161,114.6662,114.6962,9700.0
2015-04-14 14:35:00,191.42,191.44,191.24,191.24,9200.0,114.7381,114.7501,114.6302,114.6302,9200.0
2015-04-14 14:40:00,191.26,191.37,191.25,191.3,5100.0,114.6422,114.7082,114.6362,114.6662,5100.0
2015-04-14 14:45:00,191.32,191.48,191.26,191.46,5200.0,114.6782,114.7741,114.6422,114.7621,5200.0
2015-04-14 14:50:00,191.47,191.5,191.3,191.3,9200.0,114.7681,114.7861,114.6662,114.6662,9200.0
2015-04-14 14:55:00,191.32,191.46,191.3,191.4,8100.0,114.6782,114.7621,114.6662,114.7262,8100.0
2015-04-14 15:00:00,191.41,191.65,191.4,191.6,11900.0,114.7321,114.876,114.7262,114.846,11900.0
2015-04-14 15:05:00,191.61,191.8,191.58,191.61,13400.0,114.852,114.9659,114.834,114.852,13400.0
2015-04-14 15:10:00,191.64,191.94,191.6,191.75,9500.0,114.87,115.0498,114.846,114.9359,9500.0
2015-04-14 15:15:00,191.77,191.85,191.73,191.76,6900.0,114.9479,114.9959,114.924,114.9419,6900.0
2015-04-14 15:20:00,191.73,191.73,191.54,191.67,12300.0,114.924,114.924,114.8101,114.888,12300.0
2015-04-14 15:25:00,191.69,191.75,191.53,191.59,12500.0,114.9,114.9359,114.8041,114.84,12500.0
2015-04-14 15:30:00,191.63,191.67,191.51,191.57,10600.0,114.864,114.888,114.7921,114.828,10600.0
2015-04-14 15:35:00,191.58,191.69,191.49,191.65,7400.0,114.834,114.9,114.7801,114.876,7400.0
2015-04-14 15:40:00,191.64,191.65,191.45,191.53,20000.0,114.87,114.876,114.7561,114.8041,20000.0
2015-04-14 15:45:00,191.52,191.62,191.46,191.56,28100.0,114.7981,114.858,114.7621,114.8221,28100.0
2015-04-14 15:50:00,191.58,191.61,191.52,191.52,21100.0,114.834,114.852,114.7981,114.7981,21100.0
2015-04-14 15:55:00,191.53,191.62,191.35,191.56,124800.0,114.8041,114.858,114.6962,114.8221,124800.0
2015-04-15 09:30:00,191.49,192.0,191.48,191.48,9500.0,114.7801,115.0858,114.7741,114.7741,9500.0
2015-04-15 09:35:00,191.48,191.61,191.21,191.53,4400.0,114.7741,114.852,114.6123,114.8041,4400.0
2015-04-15 09:40:00,191.44,191.45,191.21,191.21,1700.0,114.7501,114.7561,114.6123,114.6123,1700.0
2015-04-15 09:45:00,191.38,191.57,191.19,191.43,15300.0,114.7142,114.828,114.6003,114.7441,15300.0
2015-04-15 09:50:00,191.54,191.61,191.26,191.26,6600.0,114.8101,114.852,114.6422,114.6422,6600.0
2015-04-15 09:55:00,191.32,191.46,191.09,191.1,5900.0,114.6782,114.7621,114.5403,114.5463,5900.0
2015-04-15 10:00:00,191.21,191.21,190.81,191.01,34000.0,114.6123,114.6123,114.3725,114.4924,34000.0
2015-04-15 10:05:00,190.98,191.07,190.95,191.03,8900.0,114.4744,114.5283,114.4564,114.5044,8900.0
2015-04-15 10:10:00,191.03,191.3,190.98,191.3,6500.0,114.5044,114.6662,114.4744,114.6662,6500.0
2015-04-15 10:15:00,191.32,191.73,191.19,191.62,12700.0,114.6782,114.924,114.6003,114.858,12700.0
2015-04-15 10:20:00,191.63,191.83,191.54,191.83,6600.0,114.864,114.9839,114.8101,114.9839,6600.0
2015-04-15 10:25:00,191.84,191.98,191.66,191.78,15100.0,114.9899,115.0738,114.882,114.9539,15100.0
2015-04-15 10:30:00,191.8,191.8,191.57,191.62,6700.0,114.9659,114.9659,114.828,114.858,6700.0
2015-04-15 10:35:00,191.65,192.02,191.65,191.91,4400.0,114.876,115.0978,114.876,115.0318,4400.0
2015-04-15 10:40:00,191.91,191.91,191.63,191.78,5600.0,115.0318,115.0318,114.864,114.9539,5600.0
2015-04-15 10:45:00,191.77,191.86,191.65,191.65,6100.0,114.9479,115.0019,114.876,114.876,6100.0
2015-04-15 10:50:00,191.71,192.07,191.71,191.91,5800.0,114.912,115.1278,114.912,115.0318,5800.0
2015-04-15 10:55:00,191.95,192.12,191.91,192.0,2200.0,115.0558,115.1577,115.0318,115.0858,2200.0
2015-04-15 11:00:00,192.07,192.13,191.99,192.13,2500.0,115.1278,115.1637,115.0798,115.1637,2500.0
2015-04-15 11:05:00,192.15,192.15,192.0,192.15,4300.0,115.1757,115.1757,115.0858,115.1757,4300.0
2015-04-15 11:10:00,192.12,192.18,192.02,192.02,3500.0,115.1577,115.1937,115.0978,115.0978,3500.0
2015-04-15 11:15:00,192.04,192.04,191.8,191.85,7200.0,115.1098,115.1098,114.9659,114.9959,7200.0
2015-04-15 11:20:00,191.83,191.83,191.54,191.54,3600.0,114.9839,114.9839,114.8101,114.8101,3600.0
2015-04-15 11:25:00,191.53,191.58,191.38,191.47,9000.0,114.8041,114.834,114.7142,114.7681,9000.0
2015-04-15 11:30:00,191.46,191.47,191.17,191.28,6200.0,114.7621,114.7681,114.5883,114.6542,6200.0
2015-04-15 11:35:00,191.24,191.38,191.15,191.19,3700.0,114.6302,114.7142,114.5763,114.6003,3700.0
2015-04-15 11:40:00,191.17,191.37,191.16,191.31,4300.0,114.5883,114.7082,114.5823,114.6722,4300.0
2015-04-15 11:45:00,191.29,191.33,191.14,191.26,6600.0,114.6602,114.6842,114.5703,114.6422,6600.0
2015-04-15 11:50:00,191.26,191.44,191.21,191.43,2300.0,114.6422,114.7501,114.6123,114.7441,2300.0
2015-04-15 11:55:00,191.39,191.6,191.37,191.4,9600.0,114.7202,114.846,114.7082,114.7262,9600.0
2015-04-15 12:00:00,191.41,191.48,191.2,191.21,3900.0,114.7321,114.7741,114.6063,114.6123,3900.0
2015-04-15 12:05:00,191.19,191.27,191.14,191.26,8500.0,114.6003,114.6482,114.5703,114.6422,8500.0
2015-04-15 12:10:00,191.26,191.29,191.2,191.23,2200.0,114.6422,114.6602,114.6063,114.6243,2200.0
2015-04-15 12:15:00,191.23,191.3,191.17,191.26,16900.0,114.6243,114.6662,114.5883,114.6422,16900.0
2015-04-15 12:20:00,191.27,191.34,190.97,191.02,11800.0,114.6482,114.6902,114.4684,114.4984,11800.0
2015-04-15 12:25:00,191.01,191.01,190.89,190.95,700.0,114.4924,114.4924,114.4205,114.4564,700.0
2015-04-15 12:30:00,190.87,190.97,190.82,190.82,9100.0,114.4085,114.4684,114.3785,114.3785,9100.0
2015-04-15 12:35:00,190.82,190.87,190.66,190.82,8500.0,114.3785,114.4085,114.2826,114.3785,8500.0
2015-04-15 12:40:00,190.86,190.86,190.57,190.69,3700.0,114.4025,114.4025,114.2286,114.3006,3700.0
2015-04-15 12:45:00,190.71,190.72,190.62,190.64,1500.0,114.3126,114.3186,114.2586,114.2706,1500.0
2015-04-15 12:50:00,190.62,190.63,190.21,190.27,11000.0,114.2586,114.2646,114.0129,114.0488,11000.0
2015-04-15 12:55:00,190.25,190.42,190.2,190.36,5200.0,114.0368,114.1387,114.0069,114.1028,5200.0
2015-04-15 13:00:00,190.33,190.36,190.19,190.19,5300.0,114.0848,114.1028,114.0009,114.0009,5300.0
2015-04-15 13:05:00,190.19,190.25,190.04,190.23,6200.0,114.0009,114.0368,113.911,114.0248,6200.0
2015-04-15 13:10:00,190.2,190.39,190.16,190.39,2100.0,114.0069,114.1208,113.9829,114.1208,2100.0
2015-04-15 13:15:00,190.35,190.37,190.31,190.34,3100.0,114.0968,114.1088,114.0728,114.0908,3100.0
2015-04-15 13:20:00,190.27,190.33,190.23,190.31,4900.0,114.0488,114.0848,114.0248,114.0728,4900.0
2015-04-15 13:25:00,190.31,190.72,190.24,190.72,4000.0,114.0728,114.3186,114.0308,114.3186,4000.0
2015-04-15 13:30:00,190.74,190.78,190.46,190.57,4100.0,114.3305,114.3545,114.1627,114.2286,4100.0
2015-04-15 13:35:00,190.56,191.33,190.49,190.64,63600.0,114.2227,114.6842,114.1807,114.2706,63600.0
2015-04-15 13:40:00,190.57,190.66,190.5,190.63,1900.0,114.2286,114.2826,114.1867,114.2646,1900.0
2015-04-15 13:45:00,190.74,190.75,190.58,190.62,3700.0,114.3305,114.3365,114.2346,114.2586,3700.0
2015-04-15 13:50:00,190.6,190.8,190.58,190.69,1800.0,114.2466,114.3665,114.2346,114.3006,1800.0
2015-04-15 13:55:00,190.79,190.83,190.69,190.83,3400.0,114.3605,114.3845,114.3006,114.3845,3400.0
2015-04-15 14:00:00,190.85,191.0,190.82,190.84,11800.0,114.3965,114.4864,114.3785,114.3905,11800.0
2015-04-15 14:05:00,190.86,190.89,190.7,190.75,6400.0,114.4025,114.4205,114.3066,114.3365,6400.0
2015-04-15 14:10:00,190.75,190.82,190.51,190.52,4100.0,114.3365,114.3785,114.1927,114.1987,4100.0
2015-04-15 14:15:00,190.57,190.57,190.39,190.39,5500.0,114.2286,114.2286,114.1208,114.1208,5500.0
2015-04-15 14:20:00,190.44,190.52,190.34,190.39,18100.0,114.1507,114.1987,114.0908,114.1208,18100.0
2015-04-15 14:25:00,190.43,190.48,190.25,190.38,5700.0,114.1447,114.1747,114.0368,114.1148,5700.0
2015-04-15 14:30:00,190.39,190.49,190.24,190.29,6800.0,114.1208,114.1807,114.0308,114.0608,6800.0
2015-04-15 14:35:00,190.22,190.22,189.9,189.97,12400.0,114.0189,114.0189,113.827,113.869,12400.0
2015-04-15 14:40:00,189.95,190.08,189.89,189.93,13300.0,113.857,113.9349,113.821,113.845,13300.0
2015-04-15 14:45:00,189.96,190.01,189.93,190.01,4100.0,113.863,113.893,113.845,113.893,4100.0
2015-04-15 14:50:00,190.01,190.07,189.76,189.87,20400.0,113.893,113.9289,113.7431,113.8091,20400.0
2015-04-15 14:55:00,189.91,189.97,189.85,189.9,3200.0,113.833,113.869,113.7971,113.827,3200.0
2015-04-15 15:00:00,189.95,190.11,189.89,190.11,5400.0,113.857,113.9529,113.821,113.9529,5400.0
2015-04-15 15:05:00,190.11,190.11,189.94,189.94,7200.0,113.9529,113.9529,113.851,113.851,7200.0
2015-04-15 15:10:00,189.95,190.04,189.93,189.93,2900.0,113.857,113.911,113.845,113.845,2900.0
2015-04-15 15:15:00,189.9,190.1,189.88,190.0,6000.0,113.827,113.9469,113.8151,113.887,6000.0
2015-04-15 15:20:00,190.0,190.15,189.97,190.08,11700.0,113.887,113.9769,113.869,113.9349,11700.0
2015-04-15 15:25:00,190.04,190.29,189.98,190.23,13000.0,113.911,114.0608,113.875,114.0248,13000.0
2015-04-15 15:30:00,190.21,190.25,189.98,189.98,13600.0,114.0129,114.0368,113.875,113.875,13600.0
2015-04-15 15:35:00,190.01,190.1,189.97,190.09,11800.0,113.893,113.9469,113.869,113.9409,11800.0
2015-04-15 15:40:00,190.09,190.26,189.97,190.1,19100.0,113.9409,114.0428,113.869,113.9469,19100.0
2015-04-15 15:45:00,190.1,190.13,189.97,190.0,13900.0,113.9469,113.9649,113.869,113.887,13900.0
2015-04-15 15:50:00,190.0,190.13,189.98,189.99,17000.0,113.887,113.9649,113.875,113.881,17000.0
2015-04-15 15:55:00,189.99,190.01,189.77,189.88,71700.0,113.881,113.893,113.7491,113.8151,71700.0
2015-04-16 09:30:00,189.06,189.22,188.88,189.04,14500.0,113.3235,113.4194,113.2156,113.3116,14500.0
2015-04-16 09:35:00,189.06,189.13,188.51,188.77,15500.0,113.3235,113.3655,112.9939,113.1497,15500.0
2015-04-16 09:40:00,188.94,188.94,188.59,188.84,4800.0,113.2516,113.2516,113.0418,113.1917,4800.0
2015-04-16 09:45:00,188.91,189.25,188.71,188.92,13000.0,113.2336,113.4374,113.1138,113.2396,13000.0
2015-04-16 09:50:00,188.93,188.94,188.41,188.51,8700.0,113.2456,113.2516,112.9339,112.9939,8700.0
2015-04-16 09:55:00,188.57,189.02,188.52,188.77,21400.0,113.0298,113.2996,112.9999,113.1497,21400.0
2015-04-16 10:00:00,188.82,189.59,188.76,189.23,11900.0,113.1797,113.6412,113.1437,113.4254,11900.0
2015-04-16 10:05:00,189.36,189.72,189.3,189.59,12800.0,113.5034,113.7192,113.4674,113.6412,12800.0
2015-04-16 10:10:00,189.59,190.14,189.58,189.62,9300.0,113.6412,113.9709,113.6352,113.6592,9300.0
2015-04-16 10:15:00,189.69,190.11,189.53,190.03,8900.0,113.7012,113.9529,113.6053,113.905,8900.0
2015-04-16 10:20:00,190.01,190.07,189.85,189.85,15000.0,113.893,113.9289,113.7971,113.7971,15000.0
2015-04-16 10:25:00,189.83,189.85,189.66,189.79,13400.0,113.7851,113.7971,113.6832,113.7611,13400.0
2015-04-16 10:30:00,189.86,189.87,189.68,189.71,9000.0,113.8031,113.8091,113.6952,113.7132,9000.0
2015-04-16 10:35:00,189.68,190.38,189.68,190.38,4000.0,113.6952,114.1148,113.6952,114.1148,4000.0
2015-04-16 10:40:00,190.42,190.6,190.28,190.6,15800.0,114.1387,114.2466,114.0548,114.2466,15800.0
2015-04-16 10:45:00,190.49,190.7,190.44,190.67,14400.0,114.1807,114.3066,114.1507,114.2886,14400.0
2015-04-16 10:50:00,190.68,190.68,190.49,190.66,7900.0,114.2946,114.2946,114.1807,114.2826,7900.0
2015-04-16 10:55:00,190.75,190.91,190.72,190.86,7600.0,114.3365,114.4324,114.3186,114.4025,7600.0
2015-04-16 11:00:00,190.86,190.95,190.49,190.54,7700.0,114.4025,114.4564,114.1807,114.2107,7700.0
2015-04-16 11:05:00,190.51,190.51,190.29,190.45,8900.0,114.1927,114.1927,114.0608,114.1567,8900.0
2015-04-16 11:10:00,190.49,190.64,190.49,190.62,4000.0,114.1807,114.2706,114.1807,114.2586,4000.0
2015-04-16 11:15:00,190.65,191.06,190.63,190.96,7400.0,114.2766,114.5224,114.2646,114.4624,7400.0
2015-04-16 11:20:00,190.99,191.27,190.95,191.02,6800.0,114.4804,114.6482,114.4564,114.4984,6800.0
2015-04-16 11:25:00,191.03,191.07,190.91,190.98,4600.0,114.5044,114.5283,114.4324,114.4744,4600.0
2015-04-16 11:30:00,191.03,191.03,190.79,190.88,3500.0,114.5044,114.5044,114.3605,114.4145,3500.0
2015-04-16 11:35:00,190.91,191.11,190.87,190.98,5800.0,114.4324,114.5523,114.4085,114.4744,5800.0
2015-04-16 11:40:00,190.85,190.87,190.46,190.46,7300.0,114.3965,114.4085,114.1627,114.1627,7300.0
2015-04-16 11:45:00,190.41,190.49,190.27,190.43,4300.0,114.1327,114.1807,114.0488,114.1447,4300.0
2015-04-16 11:50:00,190.5,190.57,190.36,190.52,3700.0,114.1867,114.2286,114.1028,114.1987,3700.0
2015-04-16 11:55:00,190.5,190.5,190.34,190.43,3600.0,114.1867,114.1867,114.0908,114.1447,3600.0
2015-04-16 12:00:00,190.52,190.62,190.49,190.53,1500.0,114.1987,114.2586,114.1807,114.2047,1500.0
2015-04-16 12:05:00,190.48,190.63,190.47,190.48,5800.0,114.1747,114.2646,114.1687,114.1747,5800.0
2015-04-16 12:10:00,190.53,190.54,190.13,190.16,7100.0,114.2047,114.2107,113.9649,113.9829,7100.0
2015-04-16 12:15:00,190.2,190.2,190.0,190.07,9500.0,114.0069,114.0069,113.887,113.9289,9500.0
2015-04-16 12:20:00,190.1,190.11,190.03,190.07,2100.0,113.9469,113.9529,113.905,113.9289,2100.0
2015-04-16 12:25:00,190.15,190.16,190.04,190.11,1800.0,113.9769,113.9829,113.911,113.9529,1800.0
2015-04-16 12:30:00,190.13,190.34,190.13,190.31,2700.0,113.9649,114.0908,113.9649,114.0728,2700.0
2015-04-16 12:35:00,190.33,190.33,190.03,190.07,4700.0,114.0848,114.0848,113.905,113.9289,4700.0
2015-04-16 12:40:00,190.03,190.2,190.0,190.2,3100.0,113.905,114.0069,113.887,114.0069,3100.0
2015-04-16 12:45:00,190.17,190.27,190.1,190.14,6700.0,113.9889,114.0488,113.9469,113.9709,6700.0
2015-04-16 12:50:00,190.14,190.2,190.0,190.06,7500.0,113.9709,114.0069,113.887,113.9229,7500.0
2015-04-16 12:55:00,190.17,190.4,190.06,190.4,1500.0,113.9889,114.1267,113.9229,114.1267,1500.0
2015-04-16 13:00:00,190.43,190.45,190.31,190.42,3400.0,114.1447,114.1567,114.0728,114.1387,3400.0
2015-04-16 13:05:00,190.41,190.41,190.08,190.11,3300.0,114.1327,114.1327,113.9349,113.9529,3300.0
2015-04-16 13:10:00,190.15,190.33,190.13,190.33,4700.0,113.9769,114.0848,113.9649,114.0848,4700.0
2015-04-16 13:15:00,190.29,190.36,190.25,190.36,2300.0,114.0608,114.1028,114.0368,114.1028,2300.0
2015-04-16 13:20:00,190.33,190.38,190.22,190.31,6400.0,114.0848,114.1148,114.0189,114.0728,6400.0
2015-04-16 13:25:00,190.28,190.49,190.2,190.43,47000.0,114.0548,114.1807,114.0069,114.1447,47000.0
2015-04-16 13:30:00,190.44,190.47,190.2,190.2,13100.0,114.1507,114.1687,114.0069,114.0069,13100.0
2015-04-16 13:35:00,190.17,190.41,190.17,190.29,3800.0,113.9889,114.1327,113.9889,114.0608,3800.0
2015-04-16 13:40:00,190.42,190.61,190.38,190.6,3400.0,114.1387,114.2526,114.1148,114.2466,3400.0
2015-04-16 13:45:00,190.59,190.81,190.58,190.81,2700.0,114.2406,114.3725,114.2346,114.3725,2700.0
2015-04-16 13:50:00,190.78,190.87,190.75,190.75,4100.0,114.3545,114.4085,114.3365,114.3365,4100.0
2015-04-16 13:55:00,190.78,190.86,190.72,190.85,4000.0,114.3545,114.4025,114.3186,114.3965,4000.0
2015-04-16 14:00:00,190.84,191.05,190.81,191.05,9500.0,114.3905,114.5164,114.3725,114.5164,9500.0
2015-04-16 14:05:00,191.05,191.06,190.88,191.06,12100.0,114.5164,114.5224,114.4145,114.5224,12100.0
2015-04-16 14:10:00,191.01,191.06,190.86,190.9,2200.0,114.4924,114.5224,114.4025,114.4264,2200.0
2015-04-16 14:15:00,190.91,191.05,190.91,191.04,2500.0,114.4324,114.5164,114.4324,114.5104,2500.0
2015-04-16 14:20:00,191.05,191.11,190.92,191.04,3900.0,114.5164,114.5523,114.4384,114.5104,3900.0
2015-04-16 14:25:00,191.05,191.08,190.95,190.98,1700.0,114.5164,114.5343,114.4564,114.4744,1700.0
2015-04-16 14:30:00,190.96,191.05,190.73,190.93,6700.0,114.4624,114.5164,114.3245,114.4444,6700.0
2015-04-16 14:35:00,190.95,190.98,190.82,190.84,5600.0,114.4564,114.4744,114.3785,114.3905,5600.0
2015-04-16 14:40:00,190.81,190.86,190.6,190.6,5400.0,114.3725,114.4025,114.2466,114.2466,5400.0
2015-04-16 14:45:00,190.62,190.77,190.6,190.66,9600.0,114.2586,114.3485,114.2466,114.2826,9600.0
2015-04-16 14:50:00,190.67,190.75,190.64,190.71,2100.0,114.2886,114.3365,114.2706,114.3126,2100.0
2015-04-16 14:55:00,190.65,190.65,190.45,190.47,2500.0,114.2766,114.2766,114.1567,114.1687,2500.0
2015-04-16 15:00:00,190.43,190.48,190.42,190.42,4100.0,114.1447,114.1747,114.1387,114.1387,4100.0
2015-04-16 15:05:00,190.46,190.6,190.43,190.54,17800.0,114.1627,114.2466,114.1447,114.2107,17800.0
2015-04-16 15:10:00,190.59,190.59,190.35,190.42,6800.0,114.2406,114.2406,114.0968,114.1387,6800.0
2015-04-16 15:15:00,190.5,190.67,190.35,190.49,14500.0,114.1867,114.2886,114.0968,114.1807,14500.0
2015-04-16 15:20:00,190.51,190.64,190.42,190.44,6900.0,114.1927,114.2706,114.1387,114.1507,6900.0
2015-04-16 15:25:00,190.4,190.4,190.2,190.27,9100.0,114.1267,114.1267,114.0069,114.0488,9100.0
2015-04-16 15:30:00,190.33,190.33,190.09,190.2,10500.0,114.0848,114.0848,113.9409,114.0069,10500.0
2015-04-16 15:35:00,190.27,190.32,190.14,190.2,16500.0,114.0488,114.0788,113.9709,114.0069,16500.0
2015-04-16 15:40:00,190.19,190.2,190.04,190.13,10900.0,114.0009,114.0069,113.911,113.9649,10900.0
2015-04-16 15:45:00,190.18,190.21,189.89,189.94,18100.0,113.9949,114.0129,113.821,113.851,18100.0
2015-04-16 15:50:00,189.96,190.07,189.9,190.06,16500.0,113.863,113.9289,113.827,113.9229,16500.0
2015-04-16 15:55:00,190.03,190.26,189.99,190.11,30400.0,113.905,114.0428,113.881,113.9529,30400.0
2015-04-17 09:30:00,189.41,189.89,189.04,189.8,84000.0,113.5333,113.821,113.3116,113.7671,84000.0
2015-04-17 09:35:00,189.77,190.47,189.77,189.81,4400.0,113.7491,114.1687,113.7491,113.7731,4400.0
2015-04-17 09:40:00,189.77,189.84,188.95,189.21,5300.0,113.7491,113.7911,113.2576,113.4135,5300.0
2015-04-17 09:45:00,189.12,189.67,189.04,189.64,4600.0,113.3595,113.6892,113.3116,113.6712,4600.0
2015-04-17 09:50:00,189.58,189.66,189.38,189.5,3800.0,113.6352,113.6832,113.5154,113.5873,3800.0
2015-04-17 09:55:00,189.61,189.94,189.6,189.68,4100.0,113.6532,113.851,113.6472,113.6952,4100.0
2015-04-17 10:00:00,189.64,189.65,189.16,189.16,5600.0,113.6712,113.6772,113.3835,113.3835,5600.0
2015-04-17 10:05:00,189.24,189.45,189.16,189.31,12900.0,113.4314,113.5573,113.3835,113.4734,12900.0
2015-04-17 10:10:00,189.29,189.4,189.14,189.22,17300.0,113.4614,113.5273,113.3715,113.4194,17300.0
2015-04-17 10:15:00,189.12,189.2,188.81,188.81,10700.0,113.3595,113.4075,113.1737,113.1737,10700.0
2015-04-17 10:20:00,188.84,189.01,188.62,188.98,8000.0,113.1917,113.2936,113.0598,113.2756,8000.0
2015-04-17 10:25:00,188.94,188.95,188.72,188.72,3300.0,113.2516,113.2576,113.1197,113.1197,3300.0
2015-04-17 10:30:00,188.68,188.83,188.41,188.81,10900.0,113.0958,113.1857,112.9339,113.1737,10900.0
2015-04-17 10:35:00,188.76,188.76,188.51,188.51,3700.0,113.1437,113.1437,112.9939,112.9939,3700.0
2015-04-17 10:40:00,188.51,188.57,188.45,188.57,3900.0,112.9939,113.0298,112.9579,113.0298,3900.0
2015-04-17 10:45:00,188.48,188.52,188.25,188.45,8000.0,112.9759,112.9999,112.838,112.9579,8000.0
2015-04-17 10:50:00,188.36,188.38,188.16,188.21,5900.0,112.904,112.9159,112.7841,112.814,5900.0
2015-04-17 10:55:00,188.2,188.24,188.07,188.15,6000.0,112.8081,112.832,112.7301,112.7781,6000.0
2015-04-17 11:00:00,188.16,188.18,187.81,187.9,12200.0,112.7841,112.7961,112.5743,112.6282,12200.0
2015-04-17 11:05:00,187.85,187.97,187.7,187.95,5100.0,112.5983,112.6702,112.5084,112.6582,5100.0
2015-04-17 11:10:00,187.93,188.37,187.92,188.24,8100.0,112.6462,112.91,112.6402,112.832,8100.0
2015-04-17 11:15:00,188.24,188.3,188.16,188.27,4500.0,112.832,112.868,112.7841,112.85,4500.0
2015-04-17 11:20:00,188.27,188.49,188.2,188.26,13200.0,112.85,112.9819,112.8081,112.844,13200.0
2015-04-17 11:25:00,188.25,188.45,188.25,188.42,8200.0,112.838,112.9579,112.838,112.9399,8200.0
2015-04-17 11:30:00,188.4,188.43,188.09,188.17,9200.0,112.9279,112.9459,112.7421,112.7901,9200.0
2015-04-17 11:35:00,188.11,188.29,188.03,188.29,9400.0,112.7541,112.862,112.7062,112.862,9400.0
2015-04-17 11:40:00,188.29,188.55,188.25,188.47,7800.0,112.862,113.0178,112.838,112.9699,7800.0
2015-04-17 11:45:00,188.52,188.99,188.51,188.91,9600.0,112.9999,113.2816,112.9939,113.2336,9600.0
2015-04-17 11:50:00,188.95,188.95,188.55,188.62,8800.0,113.2576,113.2576,113.0178,113.0598,8800.0
2015-04-17 11:55:00,188.64,188.77,188.56,188.7,5000.0,113.0718,113.1497,113.0238,113.1078,5000.0
2015-04-17 12:00:00,188.76,189.12,188.72,189.12,11800.0,113.1437,113.3595,113.1197,113.3595,11800.0
2015-04-17 12:05:00,189.1,189.13,188.87,189.13,7200.0,113.3475,113.3655,113.2097,113.3655,7200.0
2015-04-17 12:10:00,189.08,189.49,189.08,189.33,7200.0,113.3355,113.5813,113.3355,113.4854,7200.0
2015-04-17 12:15:00,189.36,189.36,189.19,189.19,1300.0,113.5034,113.5034,113.4015,113.4015,1300.0
2015-04-17 12:20:00,189.16,189.38,189.13,189.37,5000.0,113.3835,113.5154,113.3655,113.5094,5000.0
2015-04-17 12:25:00,189.38,189.43,189.32,189.34,4800.0,113.5154,113.5453,113.4794,113.4914,4800.0
2015-04-17 12:30:00,189.31,189.32,189.02,189.12,5400.0,113.4734,113.4794,113.2996,113.3595,5400.0
2015-04-17 12:35:00,189.18,189.36,189.15,189.32,2300.0,113.3955,113.5034,113.3775,113.4794,2300.0
2015-04-17 12:40:00,189.32,189.34,189.13,189.13,4600.0,113.4794,113.4914,113.3655,113.3655,4600.0
2015-04-17 12:45:00,189.12,189.12,188.77,188.79,3000.0,113.3595,113.3595,113.1497,113.1617,3000.0
2015-04-17 12:50:00,188.78,188.99,188.7,188.96,10100.0,113.1557,113.2816,113.1078,113.2636,10100.0
2015-04-17 12:55:00,189.03,189.16,188.79,188.79,4600.0,113.3056,113.3835,113.1617,113.1617,4600.0
2015-04-17 13:00:00,188.86,188.97,188.73,188.9,9200.0,113.2037,113.2696,113.1257,113.2276,9200.0
2015-04-17 13:05:00,188.92,189.04,188.83,189.0,7500.0,113.2396,113.3116,113.1857,113.2876,7500.0
2015-04-17 13:10:00,188.98,188.99,188.79,188.84,6000.0,113.2756,113.2816,113.1617,113.1917,6000.0
2015-04-17 13:15:00,188.85,188.98,188.77,188.98,5100.0,113.1977,113.2756,113.1497,113.2756,5100.0
2015-04-17 13:20:00,188.98,189.13,188.91,189.05,8500.0,113.2756,113.3655,113.2336,113.3175,8500.0
2015-04-17 13:25:00,188.99,188.99,188.81,188.82,7700.0,113.2816,113.2816,113.1737,113.1797,7700.0
2015-04-17 13:30:00,188.8,188.8,188.54,188.57,9900.0,113.1677,113.1677,113.0119,113.0298,9900.0
2015-04-17 13:35:00,188.63,188.64,188.51,188.57,8100.0,113.0658,113.0718,112.9939,113.0298,8100.0
2015-04-17 13:40:00,188.54,188.55,188.3,188.5,7800.0,113.0119,113.0178,112.868,112.9879,7800.0
2015-04-17 13:45:00,188.5,188.54,188.36,188.44,9800.0,112.9879,113.0119,112.904,112.9519,9800.0
2015-04-17 13:50:00,188.45,188.48,188.03,188.1,11500.0,112.9579,112.9759,112.7062,112.7481,11500.0
2015-04-17 13:55:00,188.06,188.28,188.04,188.11,15700.0,112.7241,112.856,112.7121,112.7541,15700.0
2015-04-17 14:00:00,188.1,188.33,188.08,188.08,42000.0,112.7481,112.886,112.7361,112.7361,42000.0
2015-04-17 14:05:00,188.14,188.28,187.9,187.9,10900.0,112.7721,112.856,112.6282,112.6282,10900.0
2015-04-17 14:10:00,187.9,188.03,187.83,187.93,3900.0,112.6282,112.7062,112.5863,112.6462,3900.0
2015-04-17 14:15:00,187.93,187.93,187.65,187.91,10500.0,112.6462,112.6462,112.4784,112.6342,10500.0
2015-04-17 14:20:00,187.86,187.95,187.85,187.91,3500.0,112.6043,112.6582,112.5983,112.6342,3500.0
2015-04-17 14:25:00,187.92,188.2,187.92,188.17,10300.0,112.6402,112.8081,112.6402,112.7901,10300.0
2015-04-17 14:30:00,188.15,188.28,188.04,188.05,10000.0,112.7781,112.856,112.7121,112.7181,10000.0
2015-04-17 14:35:00,188.02,188.07,187.91,187.91,3900.0,112.7002,112.7301,112.6342,112.6342,3900.0
2015-04-17 14:40:00,187.88,188.05,187.88,187.98,6100.0,112.6162,112.7181,112.6162,112.6762,6100.0
2015-04-17 14:45:00,188.01,188.07,187.86,187.93,7200.0,112.6942,112.7301,112.6043,112.6462,7200.0
2015-04-17 14:50:00,187.97,188.0,187.84,187.9,5700.0,112.6702,112.6882,112.5923,112.6282,5700.0
2015-04-17 14:55:00,187.93,188.14,187.92,188.09,5300.0,112.6462,112.7721,112.6402,112.7421,5300.0
2015-04-17 15:00:00,188.03,188.12,188.02,188.08,9100.0,112.7062,112.7601,112.7002,112.7361,9100.0
2015-04-17 15:05:00,188.07,188.15,187.98,188.06,15700.0,112.7301,112.7781,112.6762,112.7241,15700.0
2015-04-17 15:10:00,188.02,188.17,188.02,188.17,6100.0,112.7002,112.7901,112.7002,112.7901,6100.0
2015-04-17 15:15:00,188.19,188.25,188.11,188.21,7100.0,112.8021,112.838,112.7541,112.814,7100.0
2015-04-17 15:20:00,188.2,188.32,188.06,188.32,15400.0,112.8081,112.88,112.7241,112.88,15400.0
2015-04-17 15:25:00,188.32,188.4,188.26,188.37,6900.0,112.88,112.9279,112.844,112.91,6900.0
2015-04-17 15:30:00,188.4,188.7,188.4,188.63,12900.0,112.9279,113.1078,112.9279,113.0658,12900.0
2015-04-17 15:35:00,188.63,188.96,188.61,188.9,15400.0,113.0658,113.2636,113.0538,113.2276,15400.0
2015-04-17 15:40:00,188.86,188.89,188.61,188.66,13400.0,113.2037,113.2216,113.0538,113.0838,13400.0
2015-04-17 15:45:00,188.62,188.65,188.44,188.44,18000.0,113.0598,113.0778,112.9519,112.9519,18000.0
2015-04-17 15:50:00,188.44,188.48,188.31,188.37,16900.0,112.9519,112.9759,112.874,112.91,16900.0
2015-04-17 15:55:00,188.37,188.58,188.19,188.26,67000.0,112.91,113.0358,112.8021,112.844,67000.0
2015-04-20 09:30:00,188.45,188.71,187.78,187.78,18200.0,112.9579,113.1138,112.5563,112.5563,18200.0
2015-04-20 09:35:00,187.95,188.86,187.88,188.56,14800.0,112.6582,113.2037,112.6162,113.0238,14800.0
2015-04-20 09:40:00,188.57,188.84,188.56,188.56,21600.0,113.0298,113.1917,113.0238,113.0238,21600.0
2015-04-20 09:45:00,188.68,188.78,188.59,188.71,11400.0,113.0958,113.1557,113.0418,113.1138,11400.0
2015-04-20 09:50:00,188.75,189.22,188.75,189.13,17900.0,113.1377,113.4194,113.1377,113.3655,17900.0
2015-04-20 09:55:00,188.98,189.02,188.58,188.6,9900.0,113.2756,113.2996,113.0358,113.0478,9900.0
2015-04-20 10:00:00,188.6,188.74,188.59,188.64,24700.0,113.0478,113.1317,113.0418,113.0718,24700.0
2015-04-20 10:05:00,188.62,188.75,188.44,188.51,4700.0,113.0598,113.1377,112.9519,112.9939,4700.0
2015-04-20 10:10:00,188.48,188.48,188.14,188.14,3000.0,112.9759,112.9759,112.7721,112.7721,3000.0
2015-04-20 10:15:00,188.15,188.38,188.1,188.38,6200.0,112.7781,112.9159,112.7481,112.9159,6200.0
2015-04-20 10:20:00,188.39,188.55,188.35,188.5,13900.0,112.9219,113.0178,112.898,112.9879,13900.0
2015-04-20 10:25:00,188.54,188.64,188.45,188.61,11700.0,113.0119,113.0718,112.9579,113.0538,11700.0
2015-04-20 10:30:00,188.61,188.61,188.51,188.51,17900.0,113.0538,113.0538,112.9939,112.9939,17900.0
2015-04-20 10:35:00,188.51,188.58,188.37,188.49,9200.0,112.9939,113.0358,112.91,112.9819,9200.0
2015-04-20 10:40:00,188.37,188.48,188.31,188.31,2000.0,112.91,112.9759,112.874,112.874,2000.0
2015-04-20 10:45:00,188.32,188.32,188.1,188.1,4600.0,112.88,112.88,112.7481,112.7481,4600.0
2015-04-20 10:50:00,188.09,188.29,188.05,188.27,8800.0,112.7421,112.862,112.7181,112.85,8800.0
2015-04-20 10:55:00,188.27,188.42,188.25,188.35,5600.0,112.85,112.9399,112.838,112.898,5600.0
2015-04-20 11:00:00,188.38,188.73,188.38,188.73,4600.0,112.9159,113.1257,112.9159,113.1257,4600.0
2015-04-20 11:05:00,188.72,188.87,188.67,188.82,2900.0,113.1197,113.2097,113.0898,113.1797,2900.0
2015-04-20 11:10:00,188.78,188.85,188.71,188.81,14200.0,113.1557,113.1977,113.1138,113.1737,14200.0
2015-04-20 11:15:00,188.76,188.79,188.7,188.74,7200.0,113.1437,113.1617,113.1078,113.1317,7200.0
2015-04-20 11:20:00,188.74,188.81,188.7,188.77,3800.0,113.1317,113.1737,113.1078,113.1497,3800.0
2015-04-20 11:25:00,188.79,189.13,188.79,189.13,7000.0,113.1617,113.3655,113.1617,113.3655,7000.0
2015-04-20 11:30:00,189.14,189.3,189.12,189.21,9900.0,113.3715,113.4674,113.3595,113.4135,9900.0
2015-04-20 11:35:00,189.2,189.37,189.2,189.23,9900.0,113.4075,113.5094,113.4075,113.4254,9900.0
2015-04-20 11:40:00,189.28,189.62,189.28,189.38,7300.0,113.4554,113.6592,113.4554,113.5154,7300.0
2015-04-20 11:45:00,189.34,189.54,189.32,189.53,3300.0,113.4914,113.6113,113.4794,113.6053,3300.0
2015-04-20 11:50:00,189.61,189.77,189.6,189.75,2500.0,113.6532,113.7491,113.6472,113.7371,2500.0
2015-04-20 11:55:00,189.75,189.79,189.54,189.57,7100.0,113.7371,113.7611,113.6113,113.6292,7100.0
2015-04-20 12:00:00,189.62,189.78,189.55,189.62,11300.0,113.6592,113.7551,113.6173,113.6592,11300.0
2015-04-20 12:05:00,189.62,189.62,189.13,189.14,5800.0,113.6592,113.6592,113.3655,113.3715,5800.0
2015-04-20 12:10:00,189.14,189.6,189.12,189.6,3500.0,113.3715,113.6472,113.3595,113.6472,3500.0
2015-04-20 12:15:00,189.54,189.6,189.46,189.46,3800.0,113.6113,113.6472,113.5633,113.5633,3800.0
2015-04-20 12:20:00,189.47,189.55,189.42,189.43,3500.0,113.5693,113.6173,113.5393,113.5453,3500.0
2015-04-20 12:25:00,189.45,189.47,189.38,189.41,3800.0,113.5573,113.5693,113.5154,113.5333,3800.0
2015-04-20 12:30:00,189.37,189.45,189.3,189.3,5900.0,113.5094,113.5573,113.4674,113.4674,5900.0
2015-04-20 12:35:00,189.31,189.31,189.14,189.15,2100.0,113.4734,113.4734,113.3715,113.3775,2100.0
2015-04-20 12:40:00,189.21,189.21,189.1,189.12,1700.0,113.4135,113.4135,113.3475,113.3595,1700.0
2015-04-20 12:45:00,189.08,189.08,189.01,189.04,800.0,113.3355,113.3355,113.2936,113.3116,800.0
2015-04-20 12:50:00,188.96,189.15,188.95,189.03,2800.0,113.2636,113.3775,113.2576,113.3056,2800.0
2015-04-20 12:55:00,189.0,189.01,188.81,188.96,4600.0,113.2876,113.2936,113.1737,113.2636,4600.0
2015-04-20 13:00:00,188.96,188.98,188.84,188.97,2100.0,113.2636,113.2756,113.1917,113.2696,2100.0
2015-04-20 13:05:00,188.94,188.97,188.69,188.9,4500.0,113.2516,113.2696,113.1018,113.2276,4500.0
2015-04-20 13:10:00,188.86,188.88,188.62,188.62,3300.0,113.2037,113.2156,113.0598,113.0598,3300.0
2015-04-20 13:15:00,188.63,188.66,188.54,188.62,4000.0,113.0658,113.0838,113.0119,113.0598,4000.0
2015-04-20 13:20:00,188.58,188.72,188.5,188.55,5800.0,113.0358,113.1197,112.9879,113.0178,5800.0
2015-04-20 13:25:00,188.51,188.6,188.51,188.57,3000.0,112.9939,113.0478,112.9939,113.0298,3000.0
2015-04-20 13:30:00,188.61,188.71,188.5,188.69,10800.0,113.0538,113.1138,112.9879,113.1018,10800.0
2015-04-20 13:35:00,188.68,188.96,188.66,188.8,8500.0,113.0958,113.2636,113.0838,113.1677,8500.0
2015-04-20 13:40:00,188.77,188.77,188.58,188.61,1400.0,113.1497,113.1497,113.0358,113.0538,1400.0
2015-04-20 13:45:00,188.59,188.66,188.53,188.6,7800.0,113.0418,113.0838,113.0059,113.0478,7800.0
2015-04-20 13:50:00,188.6,188.64,188.54,188.57,6000.0,113.0478,113.0718,113.0119,113.0298,6000.0
2015-04-20 13:55:00,188.59,188.68,188.58,188.66,2600.0,113.0418,113.0958,113.0358,113.0838,2600.0
2015-04-20 14:00:00,188.62,188.75,188.62,188.72,1600.0,113.0598,113.1377,113.0598,113.1197,1600.0
2015-04-20 14:05:00,188.71,188.8,188.7,188.78,2200.0,113.1138,113.1677,113.1078,113.1557,2200.0
2015-04-20 14:10:00,188.75,188.78,188.62,188.67,3000.0,113.1377,113.1557,113.0598,113.0898,3000.0
2015-04-20 14:15:00,188.67,188.68,188.54,188.55,4700.0,113.0898,113.0958,113.0119,113.0178,4700.0
2015-04-20 14:20:00,188.54,188.7,188.5,188.56,9200.0,113.0119,113.1078,112.9879,113.0238,9200.0
2015-04-20 14:25:00,188.59,188.61,188.52,188.52,3000.0,113.0418,113.0538,112.9999,112.9999,3000.0
2015-04-20 14:30:00,188.55,188.59,188.46,188.56,7600.0,113.0178,113.0418,112.9639,113.0238,7600.0
2015-04-20 14:35:00,188.6,188.68,188.54,188.68,4000.0,113.0478,113.0958,113.0119,113.0958,4000.0
2015-04-20 14:40:00,188.68,188.77,188.67,188.7,2800.0,113.0958,113.1497,113.0898,113.1078,2800.0
2015-04-20 14:45:00,188.68,188.68,188.6,188.62,3600.0,113.0958,113.0958,113.0478,113.0598,3600.0
2015-04-20 14:50:00,188.65,188.66,188.57,188.65,3900.0,113.0778,113.0838,113.0298,113.0778,3900.0
2015-04-20 14:55:00,188.61,188.68,188.54,188.67,11600.0,113.0538,113.0958,113.0119,113.0898,11600.0
2015-04-20 15:00:00,188.68,188.72,188.59,188.68,8100.0,113.0958,113.1197,113.0418,113.0958,8100.0
2015-04-20 15:05:00,188.65,188.85,188.65,188.77,6900.0,113.0778,113.1977,113.0778,113.1497,6900.0
2015-04-20 15:10:00,188.81,188.83,188.7,188.76,6500.0,113.1737,113.1857,113.1078,113.1437,6500.0
2015-04-20 15:15:00,188.76,188.84,188.76,188.8,7600.0,113.1437,113.1917,113.1437,113.1677,7600.0
2015-04-20 15:20:00,188.8,188.82,188.71,188.73,10000.0,113.1677,113.1797,113.1138,113.1257,10000.0
2015-04-20 15:25:00,188.74,188.78,188.64,188.64,11400.0,113.1317,113.1557,113.0718,113.0718,11400.0
2015-04-20 15:30:00,188.6,188.74,188.59,188.67,12400.0,113.0478,113.1317,113.0418,113.0898,12400.0
2015-04-20 15:35:00,188.68,188.7,188.59,188.63,13200.0,113.0958,113.1078,113.0418,113.0658,13200.0
2015-04-20 15:40:00,188.61,188.76,188.61,188.74,15100.0,113.0538,113.1437,113.0538,113.1317,15100.0
2015-04-20 15:45:00,188.72,188.85,188.72,188.78,18600.0,113.1197,113.1977,113.1197,113.1557,18600.0
2015-04-20 15:50:00,188.81,188.84,188.66,188.7,25200.0,113.1737,113.1917,113.0838,113.1078,25200.0
2015-04-20 15:55:00,188.67,188.79,188.6,188.64,44200.0,113.0898,113.1617,113.0478,113.0718,44200.0
2015-04-21 09:30:00,188.5,190.7,188.5,190.7,11500.0,112.9879,114.3066,112.9879,114.3066,11500.0
2015-04-21 09:35:00,190.61,190.93,189.94,190.04,14300.0,114.2526,114.4444,113.851,113.911,14300.0
2015-04-21 09:40:00,190.41,190.41,189.63,189.84,8900.0,114.1327,114.1327,113.6652,113.7911,8900.0
2015-04-21 09:45:00,189.62,190.3,189.61,190.3,5400.0,113.6592,114.0668,113.6532,114.0668,5400.0
2015-04-21 09:50:00,190.26,190.47,189.65,189.67,3100.0,114.0428,114.1687,113.6772,113.6892,3100.0
2015-04-21 09:55:00,189.85,190.16,189.66,189.67,3300.0,113.7971,113.9829,113.6832,113.6892,3300.0
2015-04-21 10:00:00,189.88,190.35,189.81,190.1,8500.0,113.8151,114.0968,113.7731,113.9469,8500.0
2015-04-21 10:05:00,190.1,190.25,189.99,190.05,8400.0,113.9469,114.0368,113.881,113.917,8400.0
2015-04-21 10:10:00,190.09,190.16,189.77,189.84,9600.0,113.9409,113.9829,113.7491,113.7911,9600.0
2015-04-21 10:15:00,189.86,189.9,189.66,189.82,4400.0,113.8031,113.827,113.6832,113.7791,4400.0
2015-04-21 10:20:00,189.91,189.91,189.69,189.83,14800.0,113.833,113.833,113.7012,113.7851,14800.0
2015-04-21 10:25:00,189.78,189.83,189.55,189.67,3000.0,113.7551,113.7851,113.6173,113.6892,3000.0
2015-04-21 10:30:00,189.59,189.6,189.48,189.57,2300.0,113.6412,113.6472,113.5753,113.6292,2300.0
2015-04-21 10:35:00,189.52,189.77,189.43,189.55,6100.0,113.5993,113.7491,113.5453,113.6173,6100.0
2015-04-21 10:40:00,189.5,189.51,189.21,189.45,4200.0,113.5873,113.5933,113.4135,113.5573,4200.0
2015-04-21 10:45:00,189.55,189.66,189.42,189.48,4900.0,113.6173,113.6832,113.5393,113.5753,4900.0
2015-04-21 10:50:00,189.56,189.72,189.48,189.55,5000.0,113.6232,113.7192,113.5753,113.6173,5000.0
2015-04-21 10:55:00,189.59,189.64,189.49,189.49,3200.0,113.6412,113.6712,113.5813,113.5813,3200.0
2015-04-21 11:00:00,189.41,189.5,189.28,189.5,5900.0,113.5333,113.5873,113.4554,113.5873,5900.0
2015-04-21 11:05:00,189.59,189.59,189.36,189.36,4500.0,113.6412,113.6412,113.5034,113.5034,4500.0
2015-04-21 11:10:00,189.4,189.44,189.17,189.25,5700.0,113.5273,113.5513,113.3895,113.4374,5700.0
2015-04-21 11:15:00,189.24,189.33,189.01,189.03,6700.0,113.4314,113.4854,113.2936,113.3056,6700.0
2015-04-21 11:20:00,189.08,189.15,189.03,189.13,4300.0,113.3355,113.3775,113.3056,113.3655,4300.0
2015-04-21 11:25:00,189.08,189.4,189.07,189.18,7500.0,113.3355,113.5273,113.3295,113.3955,7500.0
2015-04-21 11:30:00,189.04,189.3,189.03,189.19,4400.0,113.3116,113.4674,113.3056,113.4015,4400.0
2015-04-21 11:35:00,189.11,189.16,188.81,188.85,3000.0,113.3535,113.3835,113.1737,113.1977,3000.0
2015-04-21 11:40:00,188.83,188.83,188.52,188.52,6300.0,113.1857,113.1857,112.9999,112.9999,6300.0
2015-04-21 11:45:00,188.5,188.68,188.5,188.64,12400.0,112.9879,113.0958,112.9879,113.0718,12400.0
2015-04-21 11:50:00,188.75,188.86,188.69,188.86,4600.0,113.1377,113.2037,113.1018,113.2037,4600.0
2015-04-21 11:55:00,188.84,188.86,188.62,188.7,4100.0,113.1917,113.2037,113.0598,113.1078,4100.0
2015-04-21 12:00:00,188.76,188.99,188.73,188.99,2900.0,113.1437,113.2816,113.1257,113.2816,2900.0
2015-04-21 12:05:00,189.09,189.36,189.09,189.36,3900.0,113.3415,113.5034,113.3415,113.5034,3900.0
2015-04-21 12:10:00,189.37,189.39,189.3,189.36,4500.0,113.5094,113.5213,113.4674,113.5034,4500.0
2015-04-21 12:15:00,189.38,189.38,189.03,189.03,7200.0,113.5154,113.5154,113.3056,113.3056,7200.0
2015-04-21 12:20:00,189.0,189.1,188.94,188.94,4800.0,113.2876,113.3475,113.2516,113.2516,4800.0
2015-04-21 12:25:00,188.99,189.22,188.99,189.18,2200.0,113.2816,113.4194,113.2816,113.3955,2200.0
2015-04-21 12:30:00,189.19,189.19,189.06,189.13,2900.0,113.4015,113.4015,113.3235,113.3655,2900.0
2015-04-21 12:35:00,189.11,189.26,189.11,189.21,3200.0,113.3535,113.4434,113.3535,113.4135,3200.0
2015-04-21 12:40:00,189.14,189.17,188.92,188.98,7200.0,113.3715,113.3895,113.2396,113.2756,7200.0
2015-04-21 12:45:00,189.0,189.02,188.77,188.89,4000.0,113.2876,113.2996,113.1497,113.2216,4000.0
2015-04-21 12:50:00,188.88,189.0,188.85,188.95,2300.0,113.2156,113.2876,113.1977,113.2576,2300.0
2015-04-21 12:55:00,188.91,189.12,188.91,189.12,1600.0,113.2336,113.3595,113.2336,113.3595,1600.0
2015-04-21 13:00:00,189.16,189.27,189.12,189.22,5300.0,113.3835,113.4494,113.3595,113.4194,5300.0
2015-04-21 13:05:00,189.29,189.29,189.11,189.14,3900.0,113.4614,113.4614,113.3535,113.3715,3900.0
2015-04-21 13:10:00,189.06,189.31,189.06,189.27,9700.0,113.3235,113.4734,113.3235,113.4494,9700.0
2015-04-21 13:15:00,189.28,189.41,189.2,189.26,6200.0,113.4554,113.5333,113.4075,113.4434,6200.0
2015-04-21 13:20:00,189.26,189.29,189.21,189.21,1900.0,113.4434,113.4614,113.4135,113.4135,1900.0
2015-04-21 13:25:00,189.25,189.32,189.13,189.18,6600.0,113.4374,113.4794,113.3655,113.3955,6600.0
2015-04-21 13:30:00,189.23,189.28,189.1,189.21,8700.0,113.4254,113.4554,113.3475,113.4135,8700.0
2015-04-21 13:35:00,189.2,189.29,189.06,189.21,10900.0,113.4075,113.4614,113.3235,113.4135,10900.0
2015-04-21 13:40:00,189.23,189.37,189.09,189.14,9300.0,113.4254,113.5094,113.3415,113.3715,9300.0
2015-04-21 13:45:00,189.24,189.26,189.11,189.12,2300.0,113.4314,113.4434,113.3535,113.3595,2300.0
2015-04-21 13:50:00,189.08,189.14,189.08,189.08,2900.0,113.3355,113.3715,113.3355,113.3355,2900.0
2015-04-21 13:55:00,189.11,189.17,189.06,189.06,5900.0,113.3535,113.3895,113.3235,113.3235,5900.0
2015-04-21 14:00:00,189.06,189.18,189.0,189.18,7400.0,113.3235,113.3955,113.2876,113.3955,7400.0
2015-04-21 14:05:00,189.2,189.24,189.07,189.15,5900.0,113.4075,113.4314,113.3295,113.3775,5900.0
2015-04-21 14:10:00,189.14,189.22,189.1,189.17,5600.0,113.3715,113.4194,113.3475,113.3895,5600.0
2015-04-21 14:15:00,189.17,189.25,188.98,188.98,7000.0,113.3895,113.4374,113.2756,113.2756,7000.0
2015-04-21 14:20:00,188.96,189.09,188.9,189.09,7600.0,113.2636,113.3415,113.2276,113.3415,7600.0
2015-04-21 14:25:00,189.07,189.19,189.06,189.06,3700.0,113.3295,113.4015,113.3235,113.3235,3700.0
2015-04-21 14:30:00,189.08,189.1,188.99,189.01,4100.0,113.3355,113.3475,113.2816,113.2936,4100.0
2015-04-21 14:35:00,189.09,189.16,189.03,189.11,3700.0,113.3415,113.3835,113.3056,113.3535,3700.0
2015-04-21 14:40:00,189.08,189.18,189.07,189.16,5900.0,113.3355,113.3955,113.3295,113.3835,5900.0
2015-04-21 14:45:00,189.15,189.23,189.15,189.19,4800.0,113.3775,113.4254,113.3775,113.4015,4800.0
2015-04-21 14:50:00,189.16,189.22,189.06,189.13,9200.0,113.3835,113.4194,113.3235,113.3655,9200.0
2015-04-21 14:55:00,189.14,189.21,189.09,189.12,5900.0,113.3715,113.4135,113.3415,113.3595,5900.0
2015-04-21 15:00:00,189.12,189.13,189.06,189.07,3600.0,113.3595,113.3655,113.3235,113.3295,3600.0
2015-04-21 15:05:00,189.07,189.19,189.04,189.09,7800.0,113.3295,113.4015,113.3116,113.3415,7800.0
2015-04-21 15:10:00,189.05,189.08,188.82,188.86,8000.0,113.3175,113.3355,113.1797,113.2037,8000.0
2015-04-21 15:15:00,188.84,188.88,188.73,188.84,10700.0,113.1917,113.2156,113.1257,113.1917,10700.0
2015-04-21 15:20:00,188.82,189.03,188.77,189.01,8900.0,113.1797,113.3056,113.1497,113.2936,8900.0
2015-04-21 15:25:00,188.98,189.16,188.94,189.13,14600.0,113.2756,113.3835,113.2516,113.3655,14600.0
2015-04-21 15:30:00,189.04,189.18,188.99,189.08,11800.0,113.3116,113.3955,113.2816,113.3355,11800.0
2015-04-21 15:35:00,189.08,189.16,188.97,189.13,15500.0,113.3355,113.3835,113.2696,113.3655,15500.0
2015-04-21 15:40:00,189.11,189.14,188.88,188.89,15400.0,113.3535,113.3715,113.2156,113.2216,15400.0
2015-04-21 15:45:00,188.8,188.81,188.68,188.73,16200.0,113.1677,113.1737,113.0958,113.1257,16200.0
2015-04-21 15:50:00,188.73,189.01,188.73,188.96,19700.0,113.1257,113.2936,113.1257,113.2636,19700.0
2015-04-21 15:55:00,188.96,189.05,188.82,188.87,46500.0,113.2636,113.3175,113.1797,113.2097,46500.0
2015-04-22 09:30:00,188.83,189.72,188.83,189.54,15300.0,113.1857,113.7192,113.1857,113.6113,15300.0
2015-04-22 09:35:00,189.55,189.67,189.04,189.07,5900.0,113.6173,113.6892,113.3116,113.3295,5900.0
2015-04-22 09:40:00,189.21,189.67,189.12,189.45,13900.0,113.4135,113.6892,113.3595,113.5573,13900.0
2015-04-22 09:45:00,189.44,189.95,189.4,189.95,9600.0,113.5513,113.857,113.5273,113.857,9600.0
2015-04-22 09:50:00,189.99,190.03,189.8,189.81,10700.0,113.881,113.905,113.7671,113.7731,10700.0
2015-04-22 09:55:00,189.81,190.36,189.66,190.22,14800.0,113.7731,114.1028,113.6832,114.0189,14800.0
2015-04-22 10:00:00,190.35,190.54,190.0,190.03,15300.0,114.0968,114.2107,113.887,113.905,15300.0
2015-04-22 10:05:00,190.06,190.28,190.04,190.2,8600.0,113.9229,114.0548,113.911,114.0069,8600.0
2015-04-22 10:10:00,190.19,190.28,189.82,189.99,7000.0,114.0009,114.0548,113.7791,113.881,7000.0
2015-04-22 10:15:00,189.97,190.08,189.69,189.94,5100.0,113.869,113.9349,113.7012,113.851,5100.0
2015-04-22 10:20:00,189.99,190.03,189.64,189.64,5800.0,113.881,113.905,113.6712,113.6712,5800.0
2015-04-22 10:25:00,189.64,189.78,189.5,189.5,8000.0,113.6712,113.7551,113.5873,113.5873,8000.0
2015-04-22 10:30:00,189.52,189.52,189.28,189.34,7000.0,113.5993,113.5993,113.4554,113.4914,7000.0
2015-04-22 10:35:00,189.34,189.48,188.92,188.93,4900.0,113.4914,113.5753,113.2396,113.2456,4900.0
2015-04-22 10:40:00,188.99,189.43,188.9,189.24,5700.0,113.2816,113.5453,113.2276,113.4314,5700.0
2015-04-22 10:45:00,189.24,189.44,189.13,189.37,7600.0,113.4314,113.5513,113.3655,113.5094,7600.0
2015-04-22 10:50:00,189.31,189.67,189.31,189.49,6600.0,113.4734,113.6892,113.4734,113.5813,6600.0
2015-04-22 10:55:00,189.5,189.68,189.11,189.11,13500.0,113.5873,113.6952,113.3535,113.3535,13500.0
2015-04-22 11:00:00,189.19,189.28,188.93,188.99,8900.0,113.4015,113.4554,113.2456,113.2816,8900.0
2015-04-22 11:05:00,188.95,189.1,188.91,188.96,5900.0,113.2576,113.3475,113.2336,113.2636,5900.0
2015-04-22 11:10:00,189.07,189.18,189.01,189.11,8500.0,113.3295,113.3955,113.2936,113.3535,8500.0
2015-04-22 11:15:00,189.13,189.33,188.87,188.94,6300.0,113.3655,113.4854,113.2097,113.2516,6300.0
2015-04-22 11:20:00,189.06,189.21,188.95,188.95,4900.0,113.3235,113.4135,113.2576,113.2576,4900.0
2015-04-22 11:25:00,189.02,189.32,189.0,189.27,5900.0,113.2996,113.4794,113.2876,113.4494,5900.0
2015-04-22 11:30:00,189.31,189.48,189.27,189.46,2800.0,113.4734,113.5753,113.4494,113.5633,2800.0
2015-04-22 11:35:00,189.48,189.48,189.36,189.36,3100.0,113.5753,113.5753,113.5034,113.5034,3100.0
2015-04-22 11:40:00,189.41,189.51,189.36,189.41,4000.0,113.5333,113.5933,113.5034,113.5333,4000.0
2015-04-22 11:45:00,189.39,189.56,189.39,189.51,1400.0,113.5213,113.6232,113.5213,113.5933,1400.0
2015-04-22 11:50:00,189.66,189.68,189.52,189.6,2100.0,113.6832,113.6952,113.5993,113.6472,2100.0
2015-04-22 11:55:00,189.59,189.81,189.56,189.81,3900.0,113.6412,113.7731,113.6232,113.7731,3900.0
2015-04-22 12:00:00,189.81,189.84,189.52,189.52,6100.0,113.7731,113.7911,113.5993,113.5993,6100.0
2015-04-22 12:05:00,189.52,189.52,189.41,189.41,1500.0,113.5993,113.5993,113.5333,113.5333,1500.0
2015-04-22 12:10:00,189.38,189.38,189.17,189.27,5400.0,113.5154,113.5154,113.3895,113.4494,5400.0
2015-04-22 12:15:00,189.28,189.32,189.13,189.19,9000.0,113.4554,113.4794,113.3655,113.4015,9000.0
2015-04-22 12:20:00,189.2,189.28,189.15,189.19,9900.0,113.4075,113.4554,113.3775,113.4015,9900.0
2015-04-22 12:25:00,189.16,189.16,188.97,188.98,1000.0,113.3835,113.3835,113.2696,113.2756,1000.0
2015-04-22 12:30:00,188.97,189.03,188.82,188.84,3400.0,113.2696,113.3056,113.1797,113.1917,3400.0
2015-04-22 12:35:00,188.86,189.02,188.83,188.93,5200.0,113.2037,113.2996,113.1857,113.2456,5200.0
2015-04-22 12:40:00,188.86,189.0,188.82,188.98,1100.0,113.2037,113.2876,113.1797,113.2756,1100.0
2015-04-22 12:45:00,188.93,189.07,188.89,189.07,2300.0,113.2456,113.3295,113.2216,113.3295,2300.0
2015-04-22 12:50:00,189.03,189.03,188.93,188.95,2400.0,113.3056,113.3056,113.2456,113.2576,2400.0
2015-04-22 12:55:00,188.94,188.95,188.78,188.78,2600.0,113.2516,113.2576,113.1557,113.1557,2600.0
2015-04-22 13:00:00,188.83,188.98,188.83,188.98,1800.0,113.1857,113.2756,113.1857,113.2756,1800.0
2015-04-22 13:05:00,188.99,189.05,188.96,189.05,1400.0,113.2816,113.3175,113.2636,113.3175,1400.0
2015-04-22 13:10:00,189.06,189.06,188.95,189.01,6000.0,113.3235,113.3235,113.2576,113.2936,6000.0
2015-04-22 13:15:00,189.04,189.06,188.88,188.88,4400.0,113.3116,113.3235,113.2156,113.2156,4400.0
2015-04-22 13:20:00,188.94,189.02,188.94,188.96,1600.0,113.2516,113.2996,113.2516,113.2636,1600.0
2015-04-22 13:25:00,188.92,188.98,188.92,188.94,900.0,113.2396,113.2756,113.2396,113.2516,900.0
2015-04-22 13:30:00,188.93,189.02,188.88,188.88,5100.0,113.2456,113.2996,113.2156,113.2156,5100.0
2015-04-22 13:35:00,188.89,188.91,188.81,188.84,5200.0,113.2216,113.2336,113.1737,113.1917,5200.0
2015-04-22 13:40:00,188.8,188.97,188.8,188.95,4500.0,113.1677,113.2696,113.1677,113.2576,4500.0
2015-04-22 13:45:00,188.93,188.99,188.91,188.91,3500.0,113.2456,113.2816,113.2336,113.2336,3500.0
2015-04-22 13:50:00,188.91,188.98,188.85,188.87,4000.0,113.2336,113.2756,113.1977,113.2097,4000.0
2015-04-22 13:55:00,188.84,188.86,188.68,188.82,7000.0,113.1917,113.2037,113.0958,113.1797,7000.0
2015-04-22 14:00:00,188.77,188.84,188.76,188.82,3200.0,113.1497,113.1917,113.1437,113.1797,3200.0
2015-04-22 14:05:00,188.84,189.08,188.83,189.08,3200.0,113.1917,113.3355,113.1857,113.3355,3200.0
2015-04-22 14:10:00,189.14,189.14,189.08,189.09,1700.0,113.3715,113.3715,113.3355,113.3415,1700.0
2015-04-22 14:15:00,189.1,189.34,189.09,189.31,5600.0,113.3475,113.4914,113.3415,113.4734,5600.0
2015-04-22 14:20:00,189.27,189.45,189.27,189.44,2400.0,113.4494,113.5573,113.4494,113.5513,2400.0
2015-04-22 14:25:00,189.44,189.48,189.35,189.39,5800.0,113.5513,113.5753,113.4974,113.5213,5800.0
2015-04-22 14:30:00,189.45,189.53,189.4,189.52,4200.0,113.5573,113.6053,113.5273,113.5993,4200.0
2015-04-22 14:35:00,189.57,189.57,189.46,189.49,2100.0,113.6292,113.6292,113.5633,113.5813,2100.0
2015-04-22 14:40:00,189.47,189.49,189.33,189.33,2800.0,113.5693,113.5813,113.4854,113.4854,2800.0
2015-04-22 14:45:00,189.37,189.46,189.33,189.36,3300.0,113.5094,113.5633,113.4854,113.5034,3300.0
2015-04-22 14:50:00,189.34,189.37,189.04,189.04,4000.0,113.4914,113.5094,113.3116,113.3116,4000.0
2015-04-22 14:55:00,189.03,189.03,188.91,188.98,2200.0,113.3056,113.3056,113.2336,113.2756,2200.0
2015-04-22 15:00:00,188.89,189.08,188.87,189.04,3500.0,113.2216,113.3355,113.2097,113.3116,3500.0
2015-04-22 15:05:00,189.03,189.08,188.91,188.98,2900.0,113.3056,113.3355,113.2336,113.2756,2900.0
2015-04-22 15:10:00,189.03,189.06,188.91,189.06,2600.0,113.3056,113.3235,113.2336,113.3235,2600.0
2015-04-22 15:15:00,189.08,189.08,188.96,188.96,4200.0,113.3355,113.3355,113.2636,113.2636,4200.0
2015-04-22 15:20:00,188.98,189.15,188.98,189.09,6000.0,113.2756,113.3775,113.2756,113.3415,6000.0
2015-04-22 15:25:00,189.09,189.1,189.01,189.06,3700.0,113.3415,113.3475,113.2936,113.3235,3700.0
2015-04-22 15:30:00,189.09,189.09,188.85,188.85,9700.0,113.3415,113.3415,113.1977,113.1977,9700.0
2015-04-22 15:35:00,188.91,188.94,188.7,188.9,8700.0,113.2336,113.2516,113.1078,113.2276,8700.0
2015-04-22 15:40:00,188.89,188.99,188.81,188.89,7200.0,113.2216,113.2816,113.1737,113.2216,7200.0
2015-04-22 15:45:00,188.84,189.13,188.83,189.05,8300.0,113.1917,113.3655,113.1857,113.3175,8300.0
2015-04-22 15:50:00,189.06,189.15,189.03,189.07,9800.0,113.3235,113.3775,113.3056,113.3295,9800.0
2015-04-22 15:55:00,189.07,189.24,189.01,189.06,45000.0,113.3295,113.4314,113.2936,113.3235,45000.0
2015-04-23 09:30:00,189.09,189.45,188.74,188.74,11600.0,113.3415,113.5573,113.1317,113.1317,11600.0
2015-04-23 09:35:00,188.72,189.08,188.72,189.03,1800.0,113.1197,113.3355,113.1197,113.3056,1800.0
2015-04-23 09:40:00,189.01,189.54,189.01,189.24,9600.0,113.2936,113.6113,113.2936,113.4314,9600.0
2015-04-23 09:45:00,189.22,189.39,189.18,189.39,4000.0,113.4194,113.5213,113.3955,113.5213,4000.0
2015-04-23 09:50:00,189.38,189.5,189.2,189.22,3300.0,113.5154,113.5873,113.4075,113.4194,3300.0
2015-04-23 09:55:00,189.3,189.45,189.22,189.35,2100.0,113.4674,113.5573,113.4194,113.4974,2100.0
2015-04-23 10:00:00,189.28,189.49,189.24,189.24,4400.0,113.4554,113.5813,113.4314,113.4314,4400.0
2015-04-23 10:05:00,189.25,189.45,189.21,189.28,4900.0,113.4374,113.5573,113.4135,113.4554,4900.0
2015-04-23 10:10:00,189.19,189.19,188.93,189.04,5600.0,113.4015,113.4015,113.2456,113.3116,5600.0
2015-04-23 10:15:00,189.07,189.11,188.55,188.62,7300.0,113.3295,113.3535,113.0178,113.0598,7300.0
2015-04-23 10:20:00,188.69,188.69,188.3,188.55,5900.0,113.1018,113.1018,112.868,113.0178,5900.0
2015-04-23 10:25:00,188.44,188.75,188.4,188.65,12600.0,112.9519,113.1377,112.9279,113.0778,12600.0
2015-04-23 10:30:00,188.72,188.84,188.52,188.58,4800.0,113.1197,113.1917,112.9999,113.0358,4800.0
2015-04-23 10:35:00,188.68,188.91,188.58,188.72,5100.0,113.0958,113.2336,113.0358,113.1197,5100.0
2015-04-23 10:40:00,188.72,188.88,188.54,188.64,5200.0,113.1197,113.2156,113.0119,113.0718,5200.0
2015-04-23 10:45:00,188.64,188.69,188.4,188.46,3100.0,113.0718,113.1018,112.9279,112.9639,3100.0
2015-04-23 10:50:00,188.46,188.54,188.23,188.47,11500.0,112.9639,113.0119,112.826,112.9699,11500.0
2015-04-23 10:55:00,188.52,188.85,188.51,188.79,21700.0,112.9999,113.1977,112.9939,113.1617,21700.0
2015-04-23 11:00:00,188.78,188.94,188.74,188.88,8800.0,113.1557,113.2516,113.1317,113.2156,8800.0
2015-04-23 11:05:00,188.96,189.28,188.96,189.07,6200.0,113.2636,113.4554,113.2636,113.3295,6200.0
2015-04-23 11:10:00,189.1,189.2,189.03,189.2,5400.0,113.3475,113.4075,113.3056,113.4075,5400.0
2015-04-23 11:15:00,189.22,189.33,189.16,189.28,7900.0,113.4194,113.4854,113.3835,113.4554,7900.0
2015-04-23 11:20:00,189.21,189.35,189.17,189.35,5200.0,113.4135,113.4974,113.3895,113.4974,5200.0
2015-04-23 11:25:00,189.32,189.63,189.21,189.63,21600.0,113.4794,113.6652,113.4135,113.6652,21600.0
2015-04-23 11:30:00,189.59,189.59,189.03,189.14,26300.0,113.6412,113.6412,113.3056,113.3715,26300.0
2015-04-23 11:35:00,189.14,189.46,189.09,189.46,5500.0,113.3715,113.5633,113.3415,113.5633,5500.0
2015-04-23 11:40:00,189.43,189.43,189.25,189.26,1500.0,113.5453,113.5453,113.4374,113.4434,1500.0
2015-04-23 11:45:00,189.07,189.15,189.02,189.06,1700.0,113.3295,113.3775,113.2996,113.3235,1700.0
2015-04-23 11:50:00,189.12,189.59,189.12,189.59,2800.0,113.3595,113.6412,113.3595,113.6412,2800.0
2015-04-23 11:55:00,189.72,189.72,189.55,189.63,4200.0,113.7192,113.7192,113.6173,113.6652,4200.0
2015-04-23 12:00:00,189.67,189.79,189.52,189.79,8400.0,113.6892,113.7611,113.5993,113.7611,8400.0
2015-04-23 12:05:00,189.82,189.87,189.7,189.81,4700.0,113.7791,113.8091,113.7072,113.7731,4700.0
2015-04-23 12:10:00,189.81,189.99,189.75,189.75,3100.0,113.7731,113.881,113.7371,113.7371,3100.0
2015-04-23 12:15:00,189.75,189.77,189.64,189.67,3700.0,113.7371,113.7491,113.6712,113.6892,3700.0
2015-04-23 12:20:00,189.63,189.7,189.53,189.61,10400.0,113.6652,113.7072,113.6053,113.6532,10400.0
2015-04-23 12:25:00,189.62,189.69,189.54,189.58,10900.0,113.6592,113.7012,113.6113,113.6352,10900.0
2015-04-23 12:30:00,189.63,189.69,189.53,189.61,4500.0,113.6652,113.7012,113.6053,113.6532,4500.0
2015-04-23 12:35:00,189.61,189.88,189.59,189.88,5500.0,113.6532,113.8151,113.6412,113.8151,5500.0
2015-04-23 12:40:00,189.91,190.01,189.79,189.97,3100.0,113.833,113.893,113.7611,113.869,3100.0
2015-04-23 12:45:00,189.97,190.13,189.97,190.06,3400.0,113.869,113.9649,113.869,113.9229,3400.0
2015-04-23 12:50:00,190.0,190.0,189.76,189.91,5800.0,113.887,113.887,113.7431,113.833,5800.0
2015-04-23 12:55:00,189.92,189.97,189.78,189.97,9100.0,113.839,113.869,113.7551,113.869,9100.0
2015-04-23 13:00:00,190.0,190.05,189.79,189.87,7500.0,113.887,113.917,113.7611,113.8091,7500.0
2015-04-23 13:05:00,189.91,189.96,189.7,189.7,4500.0,113.833,113.863,113.7072,113.7072,4500.0
2015-04-23 13:10:00,189.7,189.77,189.54,189.54,16000.0,113.7072,113.7491,113.6113,113.6113,16000.0
2015-04-23 13:15:00,189.54,189.54,189.28,189.35,6200.0,113.6113,113.6113,113.4554,113.4974,6200.0
2015-04-23 13:20:00,189.34,189.49,189.31,189.4,2700.0,113.4914,113.5813,113.4734,113.5273,2700.0
2015-04-23 13:25:00,189.36,189.5,189.34,189.44,2200.0,113.5034,113.5873,113.4914,113.5513,2200.0
2015-04-23 13:30:00,189.39,189.39,189.26,189.34,3200.0,113.5213,113.5213,113.4434,113.4914,3200.0
2015-04-23 13:35:00,189.41,189.48,189.24,189.29,5700.0,113.5333,113.5753,113.4314,113.4614,5700.0
2015-04-23 13:40:00,189.27,189.35,189.19,189.3,3300.0,113.4494,113.4974,113.4015,113.4674,3300.0
2015-04-23 13:45:00,189.29,189.29,189.19,189.21,1000.0,113.4614,113.4614,113.4015,113.4135,1000.0
2015-04-23 13:50:00,189.21,189.23,189.08,189.17,2200.0,113.4135,113.4254,113.3355,113.3895,2200.0
2015-04-23 13:55:00,189.13,189.23,189.11,189.18,5300.0,113.3655,113.4254,113.3535,113.3955,5300.0
2015-04-23 14:00:00,189.32,189.34,189.22,189.32,3800.0,113.4794,113.4914,113.4194,113.4794,3800.0
2015-04-23 14:05:00,189.37,189.53,189.3,189.3,4000.0,113.5094,113.6053,113.4674,113.4674,4000.0
2015-04-23 14:10:00,189.33,189.41,189.3,189.3,2000.0,113.4854,113.5333,113.4674,113.4674,2000.0
2015-04-23 14:15:00,189.26,189.34,189.21,189.32,2700.0,113.4434,113.4914,113.4135,113.4794,2700.0
2015-04-23 14:20:00,189.34,189.38,189.16,189.16,4300.0,113.4914,113.5154,113.3835,113.3835,4300.0
2015-04-23 14:25:00,189.16,189.16,189.07,189.11,2700.0,113.3835,113.3835,113.3295,113.3535,2700.0
2015-04-23 14:30:00,189.1,189.23,189.02,189.23,12300.0,113.3475,113.4254,113.2996,113.4254,12300.0
2015-04-23 14:35:00,189.18,189.27,189.12,189.27,4000.0,113.3955,113.4494,113.3595,113.4494,4000.0
2015-04-23 14:40:00,189.26,189.34,189.19,189.28,3000.0,113.4434,113.4914,113.4015,113.4554,3000.0
2015-04-23 14:45:00,189.28,189.35,189.15,189.27,3200.0,113.4554,113.4974,113.3775,113.4494,3200.0
2015-04-23 14:50:00,189.25,189.25,189.15,189.2,1200.0,113.4374,113.4374,113.3775,113.4075,1200.0
2015-04-23 14:55:00,189.17,189.23,189.12,189.12,3600.0,113.3895,113.4254,113.3595,113.3595,3600.0
2015-04-23 15:00:00,189.13,189.3,189.08,189.26,3800.0,113.3655,113.4674,113.3355,113.4434,3800.0
2015-04-23 15:05:00,189.2,189.29,189.11,189.27,5000.0,113.4075,113.4614,113.3535,113.4494,5000.0
2015-04-23 15:10:00,189.28,189.35,189.21,189.35,3500.0,113.4554,113.4974,113.4135,113.4974,3500.0
2015-04-23 15:15:00,189.33,189.5,189.33,189.46,2900.0,113.4854,113.5873,113.4854,113.5633,2900.0
2015-04-23 15:20:00,189.5,189.61,189.47,189.53,6500.0,113.5873,113.6532,113.5693,113.6053,6500.0
2015-04-23 15:25:00,189.55,189.56,189.46,189.49,5100.0,113.6173,113.6232,113.5633,113.5813,5100.0
2015-04-23 15:30:00,189.53,189.58,189.4,189.5,8900.0,113.6053,113.6352,113.5273,113.5873,8900.0
2015-04-23 15:35:00,189.56,189.76,189.55,189.71,9900.0,113.6232,113.7431,113.6173,113.7132,9900.0
2015-04-23 15:40:00,189.71,189.83,189.69,189.74,8000.0,113.7132,113.7851,113.7012,113.7311,8000.0
2015-04-23 15:45:00,189.72,189.77,189.49,189.55,71000.0,113.7192,113.7491,113.5813,113.6173,71000.0
2015-04-23 15:50:00,189.55,189.57,189.39,189.44,74700.0,113.6173,113.6292,113.5213,113.5513,74700.0
2015-04-23 15:55:00,189.43,189.45,189.01,189.18,135600.0,113.5453,113.5573,113.2936,113.3955,135600.0
2015-04-24 09:30:00,189.17,189.78,189.17,189.57,16800.0,113.3895,113.7551,113.3895,113.6292,16800.0
2015-04-24 09:35:00,189.6,189.74,189.16,189.73,14500.0,113.6472,113.7311,113.3835,113.7251,14500.0
2015-04-24 09:40:00,189.69,189.92,188.89,189.05,17200.0,113.7012,113.839,113.2216,113.3175,17200.0
2015-04-24 09:45:00,188.91,189.38,188.75,189.0,9700.0,113.2336,113.5154,113.1377,113.2876,9700.0
2015-04-24 09:50:00,189.09,189.13,188.5,188.64,9900.0,113.3415,113.3655,112.9879,113.0718,9900.0
2015-04-24 09:55:00,188.58,188.97,188.4,188.88,7900.0,113.0358,113.2696,112.9279,113.2156,7900.0
2015-04-24 10:00:00,188.88,189.17,188.85,189.07,17600.0,113.2156,113.3895,113.1977,113.3295,17600.0
2015-04-24 10:05:00,189.12,189.56,188.94,189.53,15900.0,113.3595,113.6232,113.2516,113.6053,15900.0
2015-04-24 10:10:00,189.57,189.75,189.35,189.66,5600.0,113.6292,113.7371,113.4974,113.6832,5600.0
2015-04-24 10:15:00,189.69,189.84,189.59,189.75,6900.0,113.7012,113.7911,113.6412,113.7371,6900.0
2015-04-24 10:20:00,189.83,189.88,189.21,189.82,13500.0,113.7851,113.8151,113.4135,113.7791,13500.0
2015-04-24 10:25:00,189.84,189.84,189.32,189.44,5100.0,113.7911,113.7911,113.4794,113.5513,5100.0
2015-04-24 10:30:00,189.44,189.71,189.39,189.47,6500.0,113.5513,113.7132,113.5213,113.5693,6500.0
2015-04-24 10:35:00,189.51,190.18,189.45,190.18,14800.0,113.5933,113.9949,113.5573,113.9949,14800.0
2015-04-24 10:40:00,190.18,190.41,189.91,190.41,8100.0,113.9949,114.1327,113.833,114.1327,8100.0
2015-04-24 10:45:00,190.33,190.5,190.09,190.3,10000.0,114.0848,114.1867,113.9409,114.0668,10000.0
2015-04-24 10:50:00,190.28,190.72,190.28,190.38,10400.0,114.0548,114.3186,114.0548,114.1148,10400.0
2015-04-24 10:55:00,190.39,190.5,190.28,190.44,6700.0,114.1208,114.1867,114.0548,114.1507,6700.0
2015-04-24 11:00:00,190.36,190.37,190.02,190.21,11700.0,114.1028,114.1088,113.899,114.0129,11700.0
2015-04-24 11:05:00,190.1,190.83,190.08,190.77,10900.0,113.9469,114.3845,113.9349,114.3485,10900.0
2015-04-24 11:10:00,190.77,190.77,190.19,190.41,7100.0,114.3485,114.3485,114.0009,114.1327,7100.0
2015-04-24 11:15:00,190.43,190.45,189.94,190.02,11200.0,114.1447,114.1567,113.851,113.899,11200.0
2015-04-24 11:20:00,190.02,190.39,189.94,190.39,3000.0,113.899,114.1208,113.851,114.1208,3000.0
2015-04-24 11:25:00,190.33,190.54,190.28,190.54,2800.0,114.0848,114.2107,114.0548,114.2107,2800.0
2015-04-24 11:30:00,190.51,190.51,190.31,190.31,2400.0,114.1927,114.1927,114.0728,114.0728,2400.0
2015-04-24 11:35:00,190.27,190.43,190.25,190.29,2700.0,114.0488,114.1447,114.0368,114.0608,2700.0
2015-04-24 11:40:00,190.33,190.65,190.33,190.4,3000.0,114.0848,114.2766,114.0848,114.1267,3000.0
2015-04-24 11:45:00,190.4,190.77,190.37,190.67,4700.0,114.1267,114.3485,114.1088,114.2886,4700.0
2015-04-24 11:50:00,190.7,190.96,190.5,190.75,5100.0,114.3066,114.4624,114.1867,114.3365,5100.0
2015-04-24 11:55:00,190.72,190.76,190.43,190.43,1800.0,114.3186,114.3425,114.1447,114.1447,1800.0
2015-04-24 12:00:00,190.46,190.53,190.24,190.53,5500.0,114.1627,114.2047,114.0308,114.2047,5500.0
2015-04-24 12:05:00,190.5,190.53,190.34,190.47,8400.0,114.1867,114.2047,114.0908,114.1687,8400.0
2015-04-24 12:10:00,190.43,190.52,190.4,190.44,4600.0,114.1447,114.1987,114.1267,114.1507,4600.0
2015-04-24 12:15:00,190.42,190.51,190.3,190.36,13600.0,114.1387,114.1927,114.0668,114.1028,13600.0
2015-04-24 12:20:00,190.34,190.34,190.32,190.34,800.0,114.0908,114.0908,114.0788,114.0908,800.0
2015-04-24 12:25:00,190.28,190.29,190.04,190.16,3700.0,114.0548,114.0608,113.911,113.9829,3700.0
2015-04-24 12:30:00,190.1,190.1,190.03,190.03,900.0,113.9469,113.9469,113.905,113.905,900.0
2015-04-24 12:35:00,190.06,190.06,189.86,189.96,3200.0,113.9229,113.9229,113.8031,113.863,3200.0
2015-04-24 12:40:00,189.96,190.0,189.81,189.81,1900.0,113.863,113.887,113.7731,113.7731,1900.0
2015-04-24 12:45:00,189.79,189.79,189.67,189.67,1200.0,113.7611,113.7611,113.6892,113.6892,1200.0
2015-04-24 12:50:00,189.75,189.87,189.71,189.79,2700.0,113.7371,113.8091,113.7132,113.7611,2700.0
2015-04-24 12:55:00,189.81,189.84,189.71,189.77,1500.0,113.7731,113.7911,113.7132,113.7491,1500.0
2015-04-24 13:00:00,189.75,189.84,189.71,189.8,2200.0,113.7371,113.7911,113.7132,113.7671,2200.0
2015-04-24 13:05:00,189.8,189.92,189.79,189.88,4000.0,113.7671,113.839,113.7611,113.8151,4000.0
2015-04-24 13:10:00,189.93,190.06,189.93,189.97,2600.0,113.845,113.9229,113.845,113.869,2600.0
2015-04-24 13:15:00,190.03,190.22,189.9,190.06,9500.0,113.905,114.0189,113.827,113.9229,9500.0
2015-04-24 13:20:00,189.99,190.03,189.81,189.81,1500.0,113.881,113.905,113.7731,113.7731,1500.0
2015-04-24 13:25:00,189.76,189.76,189.66,189.69,1900.0,113.7431,113.7431,113.6832,113.7012,1900.0
2015-04-24 13:30:00,189.7,189.82,189.65,189.71,2700.0,113.7072,113.7791,113.6772,113.7132,2700.0
2015-04-24 13:35:00,189.62,189.73,189.55,189.57,2100.0,113.6592,113.7251,113.6173,113.6292,2100.0
2015-04-24 13:40:00,189.53,189.58,189.34,189.41,4100.0,113.6053,113.6352,113.4914,113.5333,4100.0
2015-04-24 13:45:00,189.37,189.42,189.27,189.27,6700.0,113.5094,113.5393,113.4494,113.4494,6700.0
2015-04-24 13:50:00,189.27,189.56,189.15,189.53,11000.0,113.4494,113.6232,113.3775,113.6053,11000.0
2015-04-24 13:55:00,189.56,189.81,189.56,189.81,2200.0,113.6232,113.7731,113.6232,113.7731,2200.0
2015-04-24 14:00:00,189.8,189.8,189.65,189.71,4600.0,113.7671,113.7671,113.6772,113.7132,4600.0
2015-04-24 14:05:00,189.7,189.81,189.61,189.72,3000.0,113.7072,113.7731,113.6532,113.7192,3000.0
2015-04-24 14:10:00,189.72,189.91,189.71,189.84,3200.0,113.7192,113.833,113.7132,113.7911,3200.0
2015-04-24 14:15:00,189.86,189.86,189.65,189.65,2500.0,113.8031,113.8031,113.6772,113.6772,2500.0
2015-04-24 14:20:00,189.63,189.64,189.43,189.53,3000.0,113.6652,113.6712,113.5453,113.6053,3000.0
2015-04-24 14:25:00,189.55,189.55,189.45,189.55,2000.0,113.6173,113.6173,113.5573,113.6173,2000.0
2015-04-24 14:30:00,189.56,189.65,189.45,189.46,3300.0,113.6232,113.6772,113.5573,113.5633,3300.0
2015-04-24 14:35:00,189.45,189.51,189.24,189.43,9400.0,113.5573,113.5933,113.4314,113.5453,9400.0
2015-04-24 14:40:00,189.4,189.51,189.35,189.51,900.0,113.5273,113.5933,113.4974,113.5933,900.0
2015-04-24 14:45:00,189.52,189.56,189.35,189.35,4000.0,113.5993,113.6232,113.4974,113.4974,4000.0
2015-04-24 14:50:00,189.42,189.47,189.17,189.25,4400.0,113.5393,113.5693,113.3895,113.4374,4400.0
2015-04-24 14:55:00,189.29,189.33,189.12,189.22,4100.0,113.4614,113.4854,113.3595,113.4194,4100.0
2015-04-24 15:00:00,189.29,189.38,189.22,189.34,4000.0,113.4614,113.5154,113.4194,113.4914,4000.0
2015-04-24 15:05:00,189.35,189.36,189.26,189.27,3300.0,113.4974,113.5034,113.4434,113.4494,3300.0
2015-04-24 15:10:00,189.3,189.43,189.29,189.38,2400.0,113.4674,113.5453,113.4614,113.5154,2400.0
2015-04-24 15:15:00,189.42,189.46,189.2,189.25,5400.0,113.5393,113.5633,113.4075,113.4374,5400.0
2015-04-24 15:20:00,189.25,189.39,189.24,189.24,6500.0,113.4374,113.5213,113.4314,113.4314,6500.0
2015-04-24 15:25:00,189.22,189.22,189.06,189.07,4300.0,113.4194,113.4194,113.3235,113.3295,4300.0
2015-04-24 15:30:00,189.07,189.22,189.07,189.12,8400.0,113.3295,113.4194,113.3295,113.3595,8400.0
2015-04-24 15:35:00,189.12,189.21,189.03,189.1,13100.0,113.3595,113.4135,113.3056,113.3475,13100.0
2015-04-24 15:40:00,189.1,189.13,188.96,189.09,10300.0,113.3475,113.3655,113.2636,113.3415,10300.0
2015-04-24 15:45:00,189.11,189.14,188.87,188.87,17900.0,113.3535,113.3715,113.2097,113.2097,17900.0
2015-04-24 15:50:00,188.92,189.01,188.64,188.69,25500.0,113.2396,113.2936,113.0718,113.1018,25500.0
2015-04-24 15:55:00,188.65,188.85,188.57,188.73,65900.0,113.0778,113.1977,113.0298,113.1257,65900.0
2015-04-27 09:30:00,189.74,190.14,189.61,189.72,20200.0,113.7311,113.9709,113.6532,113.7192,20200.0
2015-04-27 09:35:00,189.61,189.74,189.04,189.49,10000.0,113.6532,113.7311,113.3116,113.5813,10000.0
2015-04-27 09:40:00,189.55,190.16,189.46,190.06,7700.0,113.6173,113.9829,113.5633,113.9229,7700.0
2015-04-27 09:45:00,190.11,190.11,189.81,190.01,4400.0,113.9529,113.9529,113.7731,113.893,4400.0
2015-04-27 09:50:00,190.13,190.13,189.93,190.04,6500.0,113.9649,113.9649,113.845,113.911,6500.0
2015-04-27 09:55:00,190.12,190.63,190.11,190.49,5700.0,113.9589,114.2646,113.9529,114.1807,5700.0
2015-04-27 10:00:00,190.4,190.47,190.16,190.4,5900.0,114.1267,114.1687,113.9829,114.1267,5900.0
2015-04-27 10:05:00,190.36,190.41,190.19,190.21,6400.0,114.1028,114.1327,114.0009,114.0129,6400.0
2015-04-27 10:10:00,190.27,190.49,190.24,190.49,8300.0,114.0488,114.1807,114.0308,114.1807,8300.0
2015-04-27 10:15:00,190.5,190.5,190.3,190.5,4700.0,114.1867,114.1867,114.0668,114.1867,4700.0
2015-04-27 10:20:00,190.45,190.47,190.23,190.27,11100.0,114.1567,114.1687,114.0248,114.0488,11100.0
2015-04-27 10:25:00,190.28,190.4,190.1,190.18,6100.0,114.0548,114.1267,113.9469,113.9949,6100.0
2015-04-27 10:30:00,190.14,190.26,190.03,190.05,7700.0,113.9709,114.0428,113.905,113.917,7700.0
2015-04-27 10:35:00,190.05,190.11,189.95,190.04,21900.0,113.917,113.9529,113.857,113.911,21900.0
2015-04-27 10:40:00,189.99,190.21,189.93,189.99,18400.0,113.881,114.0129,113.845,113.881,18400.0
2015-04-27 10:45:00,189.99,190.2,189.98,190.14,7800.0,113.881,114.0069,113.875,113.9709,7800.0
2015-04-27 10:50:00,190.14,190.27,190.03,190.2,15100.0,113.9709,114.0488,113.905,114.0069,15100.0
2015-04-27 10:55:00,190.2,190.47,190.1,190.41,8200.0,114.0069,114.1687,113.9469,114.1327,8200.0
2015-04-27 11:00:00,190.4,190.43,190.21,190.26,6900.0,114.1267,114.1447,114.0129,114.0428,6900.0
2015-04-27 11:05:00,190.28,190.28,190.1,190.14,6500.0,114.0548,114.0548,113.9469,113.9709,6500.0
2015-04-27 11:10:00,190.1,190.22,190.02,190.05,5100.0,113.9469,114.0189,113.899,113.917,5100.0
2015-04-27 11:15:00,190.09,190.19,189.98,190.19,7000.0,113.9409,114.0009,113.875,114.0009,7000.0
2015-04-27 11:20:00,190.24,190.4,190.15,190.15,5100.0,114.0308,114.1267,113.9769,113.9769,5100.0
2015-04-27 11:25:00,190.12,190.16,190.02,190.02,2600.0,113.9589,113.9829,113.899,113.899,2600.0
2015-04-27 11:30:00,190.02,190.25,190.0,190.18,3100.0,113.899,114.0368,113.887,113.9949,3100.0
2015-04-27 11:35:00,190.21,190.28,190.11,190.27,4700.0,114.0129,114.0548,113.9529,114.0488,4700.0
2015-04-27 11:40:00,190.23,190.42,190.23,190.28,2300.0,114.0248,114.1387,114.0248,114.0548,2300.0
2015-04-27 11:45:00,190.22,190.26,190.08,190.11,2200.0,114.0189,114.0428,113.9349,113.9529,2200.0
2015-04-27 11:50:00,190.09,190.11,190.0,190.04,2800.0,113.9409,113.9529,113.887,113.911,2800.0
2015-04-27 11:55:00,189.93,189.94,189.75,189.89,6500.0,113.845,113.851,113.7371,113.821,6500.0
2015-04-27 12:00:00,189.88,190.07,189.88,189.99,17800.0,113.8151,113.9289,113.8151,113.881,17800.0
2015-04-27 12:05:00,189.93,190.0,189.72,189.75,5000.0,113.845,113.887,113.7192,113.7371,5000.0
2015-04-27 12:10:00,189.74,189.78,189.62,189.67,5000.0,113.7311,113.7551,113.6592,113.6892,5000.0
2015-04-27 12:15:00,189.65,189.66,189.51,189.52,7900.0,113.6772,113.6832,113.5933,113.5993,7900.0
2015-04-27 12:20:00,189.5,189.89,189.48,189.85,12900.0,113.5873,113.821,113.5753,113.7971,12900.0
2015-04-27 12:25:00,189.86,189.86,189.68,189.73,4900.0,113.8031,113.8031,113.6952,113.7251,4900.0
2015-04-27 12:30:00,189.74,189.86,189.69,189.83,8000.0,113.7311,113.8031,113.7012,113.7851,8000.0
2015-04-27 12:35:00,189.81,189.99,189.78,189.98,2500.0,113.7731,113.881,113.7551,113.875,2500.0
2015-04-27 12:40:00,189.98,189.98,189.75,189.79,1900.0,113.875,113.875,113.7371,113.7611,1900.0
2015-04-27 12:45:00,189.73,189.82,189.66,189.82,3900.0,113.7251,113.7791,113.6832,113.7791,3900.0
2015-04-27 12:50:00,189.84,189.85,189.59,189.74,6400.0,113.7911,113.7971,113.6412,113.7311,6400.0
2015-04-27 12:55:00,189.72,189.9,189.72,189.79,2900.0,113.7192,113.827,113.7192,113.7611,2900.0
2015-04-27 13:00:00,189.8,189.84,189.69,189.81,3300.0,113.7671,113.7911,113.7012,113.7731,3300.0
2015-04-27 13:05:00,189.81,189.9,189.73,189.84,10200.0,113.7731,113.827,113.7251,113.7911,10200.0
2015-04-27 13:10:00,189.79,189.89,189.71,189.73,3500.0,113.7611,113.821,113.7132,113.7251,3500.0
2015-04-27 13:15:00,189.71,189.72,189.6,189.6,7700.0,113.7132,113.7192,113.6472,113.6472,7700.0
2015-04-27 13:20:00,189.6,189.66,189.48,189.55,3000.0,113.6472,113.6832,113.5753,113.6173,3000.0
2015-04-27 13:25:00,189.54,189.75,189.54,189.62,8800.0,113.6113,113.7371,113.6113,113.6592,8800.0
2015-04-27 13:30:00,189.7,189.73,189.64,189.69,1200.0,113.7072,113.7251,113.6712,113.7012,1200.0
2015-04-27 13:35:00,189.65,189.82,189.56,189.63,2300.0,113.6772,113.7791,113.6232,113.6652,2300.0
2015-04-27 13:40:00,189.65,189.72,189.65,189.69,1200.0,113.6772,113.7192,113.6772,113.7012,1200.0
2015-04-27 13:45:00,189.62,189.78,189.62,189.7,3000.0,113.6592,113.7551,113.6592,113.7072,3000.0
2015-04-27 13:50:00,189.65,189.71,189.58,189.58,3000.0,113.6772,113.7132,113.6352,113.6352,3000.0
2015-04-27 13:55:00,189.61,189.69,189.45,189.57,12300.0,113.6532,113.7012,113.5573,113.6292,12300.0
2015-04-27 14:00:00,189.59,189.62,189.5,189.61,2200.0,113.6412,113.6592,113.5873,113.6532,2200.0
2015-04-27 14:05:00,189.64,189.74,189.62,189.62,3800.0,113.6712,113.7311,113.6592,113.6592,3800.0
2015-04-27 14:10:00,189.66,189.69,189.43,189.44,3100.0,113.6832,113.7012,113.5453,113.5513,3100.0
2015-04-27 14:15:00,189.46,189.61,189.37,189.52,3300.0,113.5633,113.6532,113.5094,113.5993,3300.0
2015-04-27 14:20:00,189.53,189.62,189.4,189.61,3900.0,113.6053,113.6592,113.5273,113.6532,3900.0
2015-04-27 14:25:00,189.58,189.63,189.48,189.48,8900.0,113.6352,113.6652,113.5753,113.5753,8900.0
2015-04-27 14:30:00,189.57,189.67,189.45,189.65,3700.0,113.6292,113.6892,113.5573,113.6772,3700.0
2015-04-27 14:35:00,189.65,189.67,189.46,189.61,7700.0,113.6772,113.6892,113.5633,113.6532,7700.0
2015-04-27 14:40:00,189.59,189.67,189.57,189.61,4000.0,113.6412,113.6892,113.6292,113.6532,4000.0
2015-04-27 14:45:00,189.51,189.69,189.51,189.54,6600.0,113.5933,113.7012,113.5933,113.6113,6600.0
2015-04-27 14:50:00,189.55,189.67,189.49,189.67,6500.0,113.6173,113.6892,113.5813,113.6892,6500.0
2015-04-27 14:55:00,189.61,189.7,189.52,189.7,4600.0,113.6532,113.7072,113.5993,113.7072,4600.0
2015-04-27 15:00:00,189.72,189.9,189.65,189.89,8000.0,113.7192,113.827,113.6772,113.821,8000.0
2015-04-27 15:05:00,189.9,189.96,189.79,189.9,9600.0,113.827,113.863,113.7611,113.827,9600.0
2015-04-27 15:10:00,189.86,189.88,189.65,189.69,7100.0,113.8031,113.8151,113.6772,113.7012,7100.0
2015-04-27 15:15:00,189.62,189.8,189.5,189.5,10300.0,113.6592,113.7671,113.5873,113.5873,10300.0
2015-04-27 15:20:00,189.57,189.6,189.28,189.46,17400.0,113.6292,113.6472,113.4554,113.5633,17400.0
2015-04-27 15:25:00,189.48,189.54,189.4,189.41,7600.0,113.5753,113.6113,113.5273,113.5333,7600.0
2015-04-27 15:30:00,189.35,189.41,189.26,189.37,12700.0,113.4974,113.5333,113.4434,113.5094,12700.0
2015-04-27 15:35:00,189.33,189.39,189.22,189.39,16300.0,113.4854,113.5213,113.4194,113.5213,16300.0
2015-04-27 15:40:00,189.4,189.48,189.38,189.45,18500.0,113.5273,113.5753,113.5154,113.5573,18500.0
2015-04-27 15:45:00,189.44,189.56,189.41,189.56,34900.0,113.5513,113.6232,113.5333,113.6232,34900.0
2015-04-27 15:50:00,189.54,189.74,189.53,189.65,49400.0,113.6113,113.7311,113.6053,113.6772,49400.0
2015-04-27 15:55:00,189.67,190.06,189.65,189.84,92000.0,113.6892,113.9229,113.6772,113.7911,92000.0
2015-04-28 09:30:00,189.09,189.18,188.46,189.15,13900.0,113.3415,113.3955,112.9639,113.3775,13900.0
2015-04-28 09:35:00,188.96,189.47,188.88,189.07,5700.0,113.2636,113.5693,113.2156,113.3295,5700.0
2015-04-28 09:40:00,189.07,189.4,188.88,189.07,9200.0,113.3295,113.5273,113.2156,113.3295,9200.0
2015-04-28 09:45:00,189.09,189.09,188.47,188.65,6600.0,113.3415,113.3415,112.9699,113.0778,6600.0
2015-04-28 09:50:00,188.65,189.11,188.65,188.8,5800.0,113.0778,113.3535,113.0778,113.1677,5800.0
2015-04-28 09:55:00,188.87,188.87,188.46,188.46,7500.0,113.2097,113.2097,112.9639,112.9639,7500.0
2015-04-28 10:00:00,188.56,188.72,188.24,188.29,7200.0,113.0238,113.1197,112.832,112.862,7200.0
2015-04-28 10:05:00,188.25,188.52,188.07,188.24,11200.0,112.838,112.9999,112.7301,112.832,11200.0
2015-04-28 10:10:00,188.24,188.39,188.02,188.07,12000.0,112.832,112.9219,112.7002,112.7301,12000.0
2015-04-28 10:15:00,188.08,188.34,188.05,188.21,10800.0,112.7361,112.892,112.7181,112.814,10800.0
2015-04-28 10:20:00,188.26,188.55,188.23,188.55,8600.0,112.844,113.0178,112.826,113.0178,8600.0
2015-04-28 10:25:00,188.52,188.76,188.52,188.75,11100.0,112.9999,113.1437,112.9999,113.1377,11100.0
2015-04-28 10:30:00,188.72,188.86,188.43,188.62,9300.0,113.1197,113.2037,112.9459,113.0598,9300.0
2015-04-28 10:35:00,188.65,188.77,188.39,188.56,8800.0,113.0778,113.1497,112.9219,113.0238,8800.0
2015-04-28 10:40:00,188.65,188.99,188.65,188.85,7800.0,113.0778,113.2816,113.0778,113.1977,7800.0
2015-04-28 10:45:00,188.85,189.17,188.84,189.11,5500.0,113.1977,113.3895,113.1917,113.3535,5500.0
2015-04-28 10:50:00,189.03,189.24,188.91,189.01,5000.0,113.3056,113.4314,113.2336,113.2936,5000.0
2015-04-28 10:55:00,188.94,188.94,188.71,188.71,8800.0,113.2516,113.2516,113.1138,113.1138,8800.0
2015-04-28 11:00:00,188.7,188.89,188.66,188.75,9200.0,113.1078,113.2216,113.0838,113.1377,9200.0
2015-04-28 11:05:00,188.77,188.77,188.63,188.74,20100.0,113.1497,113.1497,113.0658,113.1317,20100.0
2015-04-28 11:10:00,188.74,188.95,188.7,188.9,11200.0,113.1317,113.2576,113.1078,113.2276,11200.0
2015-04-28 11:15:00,188.97,189.11,188.77,188.78,7700.0,113.2696,113.3535,113.1497,113.1557,7700.0
2015-04-28 11:20:00,188.79,189.0,188.76,189.0,4500.0,113.1617,113.2876,113.1437,113.2876,4500.0
2015-04-28 11:25:00,188.93,189.11,188.86,188.91,6800.0,113.2456,113.3535,113.2037,113.2336,6800.0
2015-04-28 11:30:00,188.92,188.97,188.5,188.5,12400.0,113.2396,113.2696,112.9879,112.9879,12400.0
2015-04-28 11:35:00,188.51,188.63,188.34,188.42,14100.0,112.9939,113.0658,112.892,112.9399,14100.0
2015-04-28 11:40:00,188.41,188.45,188.25,188.35,12300.0,112.9339,112.9579,112.838,112.898,12300.0
2015-04-28 11:45:00,188.31,188.42,188.24,188.41,2600.0,112.874,112.9399,112.832,112.9339,2600.0
2015-04-28 11:50:00,188.4,188.46,188.21,188.21,10600.0,112.9279,112.9639,112.814,112.814,10600.0
2015-04-28 11:55:00,188.22,188.32,188.11,188.32,4500.0,112.82,112.88,112.7541,112.88,4500.0
2015-04-28 12:00:00,188.44,188.48,188.09,188.09,3400.0,112.9519,112.9759,112.7421,112.7421,3400.0
2015-04-28 12:05:00,188.05,188.21,188.05,188.15,7000.0,112.7181,112.814,112.7181,112.7781,7000.0
2015-04-28 12:10:00,188.18,188.18,187.97,188.11,8900.0,112.7961,112.7961,112.6702,112.7541,8900.0
2015-04-28 12:15:00,188.1,188.21,188.06,188.06,1700.0,112.7481,112.814,112.7241,112.7241,1700.0
2015-04-28 12:20:00,188.08,188.35,188.08,188.16,5000.0,112.7361,112.898,112.7361,112.7841,5000.0
2015-04-28 12:25:00,188.22,188.42,188.08,188.22,5600.0,112.82,112.9399,112.7361,112.82,5600.0
2015-04-28 12:30:00,188.25,188.33,188.16,188.17,1900.0,112.838,112.886,112.7841,112.7901,1900.0
2015-04-28 12:35:00,188.12,188.25,187.75,187.79,15100.0,112.7601,112.838,112.5383,112.5623,15100.0
2015-04-28 12:40:00,187.83,187.96,187.75,187.75,4200.0,112.5863,112.6642,112.5383,112.5383,4200.0
2015-04-28 12:45:00,187.78,188.2,187.78,188.0,6200.0,112.5563,112.8081,112.5563,112.6882,6200.0
2015-04-28 12:50:00,188.05,188.41,187.99,188.26,2300.0,112.7181,112.9339,112.6822,112.844,2300.0
2015-04-28 12:55:00,188.31,188.32,188.18,188.31,1700.0,112.874,112.88,112.7961,112.874,1700.0
2015-04-28 13:00:00,188.13,188.13,187.97,188.03,3700.0,112.7661,112.7661,112.6702,112.7062,3700.0
2015-04-28 13:05:00,188.03,188.04,187.78,187.88,5300.0,112.7062,112.7121,112.5563,112.6162,5300.0
2015-04-28 13:10:00,187.88,187.99,187.76,187.76,3400.0,112.6162,112.6822,112.5443,112.5443,3400.0
2015-04-28 13:15:00,187.78,187.86,187.7,187.76,5600.0,112.5563,112.6043,112.5084,112.5443,5600.0
2015-04-28 13:20:00,187.72,187.76,187.6,187.6,7900.0,112.5203,112.5443,112.4484,112.4484,7900.0
2015-04-28 13:25:00,187.62,187.65,187.53,187.62,7300.0,112.4604,112.4784,112.4065,112.4604,7300.0
2015-04-28 13:30:00,187.62,187.63,187.5,187.58,25800.0,112.4604,112.4664,112.3885,112.4364,25800.0
2015-04-28 13:35:00,187.55,187.81,187.5,187.76,12300.0,112.4184,112.5743,112.3885,112.5443,12300.0
2015-04-28 13:40:00,187.79,188.16,187.79,188.12,9200.0,112.5623,112.7841,112.5623,112.7601,9200.0
2015-04-28 13:45:00,188.14,188.14,187.99,188.05,10300.0,112.7721,112.7721,112.6822,112.7181,10300.0
2015-04-28 13:50:00,188.05,188.05,187.71,187.71,4100.0,112.7181,112.7181,112.5143,112.5143,4100.0
2015-04-28 13:55:00,187.78,187.87,187.7,187.78,5200.0,112.5563,112.6103,112.5084,112.5563,5200.0
2015-04-28 14:00:00,187.72,187.72,187.5,187.51,5600.0,112.5203,112.5203,112.3885,112.3945,5600.0
2015-04-28 14:05:00,187.54,187.8,187.5,187.79,12500.0,112.4124,112.5683,112.3885,112.5623,12500.0
2015-04-28 14:10:00,187.72,187.97,187.7,187.97,16400.0,112.5203,112.6702,112.5084,112.6702,16400.0
2015-04-28 14:15:00,187.96,187.99,187.87,187.99,4800.0,112.6642,112.6822,112.6103,112.6822,4800.0
2015-04-28 14:20:00,187.89,187.89,187.77,187.81,3700.0,112.6222,112.6222,112.5503,112.5743,3700.0
2015-04-28 14:25:00,187.84,187.86,187.74,187.81,2800.0,112.5923,112.6043,112.5323,112.5743,2800.0
2015-04-28 14:30:00,187.73,187.88,187.68,187.88,10300.0,112.5263,112.6162,112.4964,112.6162,10300.0
2015-04-28 14:35:00,187.83,187.83,187.72,187.77,3500.0,112.5863,112.5863,112.5203,112.5503,3500.0
2015-04-28 14:40:00,187.76,187.83,187.71,187.72,4500.0,112.5443,112.5863,112.5143,112.5203,4500.0
2015-04-28 14:45:00,187.72,187.75,187.65,187.72,2600.0,112.5203,112.5383,112.4784,112.5203,2600.0
2015-04-28 14:50:00,187.7,187.75,187.65,187.7,4400.0,112.5084,112.5383,112.4784,112.5084,4400.0
2015-04-28 14:55:00,187.7,187.75,187.59,187.61,7400.0,112.5084,112.5383,112.4424,112.4544,7400.0
2015-04-28 15:00:00,187.65,187.7,187.64,187.69,4100.0,112.4784,112.5084,112.4724,112.5024,4100.0
2015-04-28 15:05:00,187.7,187.77,187.63,187.76,6800.0,112.5084,112.5503,112.4664,112.5443,6800.0
2015-04-28 15:10:00,187.75,187.8,187.51,187.69,10100.0,112.5383,112.5683,112.3945,112.5024,10100.0
2015-04-28 15:15:00,187.65,187.77,187.62,187.71,5800.0,112.4784,112.5503,112.4604,112.5143,5800.0
2015-04-28 15:20:00,187.72,187.82,187.68,187.76,7700.0,112.5203,112.5803,112.4964,112.5443,7700.0
2015-04-28 15:25:00,187.79,187.83,187.74,187.78,5500.0,112.5623,112.5863,112.5323,112.5563,5500.0
2015-04-28 15:30:00,187.78,187.93,187.73,187.93,8700.0,112.5563,112.6462,112.5263,112.6462,8700.0
2015-04-28 15:35:00,187.94,187.98,187.85,187.94,9700.0,112.6522,112.6762,112.5983,112.6522,9700.0
2015-04-28 15:40:00,187.93,187.98,187.9,187.93,8700.0,112.6462,112.6762,112.6282,112.6462,8700.0
2015-04-28 15:45:00,187.91,187.91,187.8,187.89,22400.0,112.6342,112.6342,112.5683,112.6222,22400.0
2015-04-28 15:50:00,187.86,188.14,187.83,188.14,25100.0,112.6043,112.7721,112.5863,112.7721,25100.0
2015-04-28 15:55:00,188.12,188.34,188.12,188.32,57500.0,112.7601,112.892,112.7601,112.88,57500.0
2015-04-29 09:30:00,185.89,187.65,185.89,186.4,35500.0,111.4234,112.4784,111.4234,111.7291,35500.0
2015-04-29 09:35:00,186.63,187.01,186.1,187.0,10700.0,111.867,112.0948,111.5493,112.0888,10700.0
2015-04-29 09:40:00,187.01,187.01,186.06,186.32,12100.0,112.0948,112.0948,111.5253,111.6812,12100.0
2015-04-29 09:45:00,186.31,186.39,186.0,186.38,17700.0,111.6752,111.7231,111.4894,111.7171,17700.0
2015-04-29 09:50:00,186.37,186.82,186.2,186.58,22300.0,111.7111,111.9809,111.6092,111.837,22300.0
2015-04-29 09:55:00,186.56,186.87,186.56,186.7,14200.0,111.825,112.0108,111.825,111.9089,14200.0
2015-04-29 10:00:00,186.7,186.87,186.3,186.4,18200.0,111.9089,112.0108,111.6692,111.7291,18200.0
2015-04-29 10:05:00,186.33,186.37,186.0,186.19,26500.0,111.6872,111.7111,111.4894,111.6032,26500.0
2015-04-29 10:10:00,186.2,186.23,185.83,186.0,27800.0,111.6092,111.6272,111.3875,111.4894,27800.0
2015-04-29 10:15:00,185.98,186.0,185.69,185.75,14300.0,111.4774,111.4894,111.3035,111.3395,14300.0
2015-04-29 10:20:00,185.72,185.86,185.7,185.86,26400.0,111.3215,111.4054,111.3095,111.4054,26400.0
2015-04-29 10:25:00,185.87,185.91,185.7,185.7,34700.0,111.4114,111.4354,111.3095,111.3095,34700.0
2015-04-29 10:30:00,185.7,185.71,185.55,185.64,13000.0,111.3095,111.3155,111.2196,111.2736,13000.0
2015-04-29 10:35:00,185.7,185.76,185.4,185.4,9800.0,111.3095,111.3455,111.1297,111.1297,9800.0
2015-04-29 10:40:00,185.4,185.65,185.24,185.34,9800.0,111.1297,111.2796,111.0338,111.0938,9800.0
2015-04-29 10:45:00,185.37,185.4,185.07,185.28,8900.0,111.1117,111.1297,110.9319,111.0578,8900.0
2015-04-29 10:50:00,185.28,185.29,185.0,185.0,15400.0,111.0578,111.0638,110.89,110.89,15400.0
2015-04-29 10:55:00,185.0,185.2,184.87,184.9,22700.0,110.89,111.0098,110.812,110.83,22700.0
2015-04-29 11:00:00,184.9,184.99,184.64,184.64,9600.0,110.83,110.884,110.6742,110.6742,9600.0
2015-04-29 11:05:00,184.64,184.72,184.32,184.38,31300.0,110.6742,110.7221,110.4824,110.5183,31300.0
2015-04-29 11:10:00,184.42,184.43,184.09,184.23,7300.0,110.5423,110.5483,110.3445,110.4284,7300.0
2015-04-29 11:15:00,184.28,184.4,184.08,184.14,6000.0,110.4584,110.5303,110.3385,110.3745,6000.0
2015-04-29 11:20:00,184.17,184.23,183.81,183.87,13000.0,110.3925,110.4284,110.1767,110.2126,13000.0
2015-04-29 11:25:00,183.94,184.06,183.92,183.97,7800.0,110.2546,110.3265,110.2426,110.2726,7800.0
2015-04-29 11:30:00,184.03,184.09,183.95,184.08,8800.0,110.3085,110.3445,110.2606,110.3385,8800.0
2015-04-29 11:35:00,184.09,184.13,183.88,183.98,6100.0,110.3445,110.3685,110.2186,110.2786,6100.0
2015-04-29 11:40:00,183.97,184.09,183.95,183.96,5700.0,110.2726,110.3445,110.2606,110.2666,5700.0
2015-04-29 11:45:00,183.93,184.2,183.91,184.2,3400.0,110.2486,110.4104,110.2366,110.4104,3400.0
2015-04-29 11:50:00,184.19,184.23,184.08,184.17,6500.0,110.4044,110.4284,110.3385,110.3925,6500.0
2015-04-29 11:55:00,184.23,184.35,184.12,184.12,9300.0,110.4284,110.5003,110.3625,110.3625,9300.0
2015-04-29 12:00:00,184.13,184.16,184.01,184.12,7200.0,110.3685,110.3865,110.2965,110.3625,7200.0
2015-04-29 12:05:00,184.11,184.17,184.06,184.09,7700.0,110.3565,110.3925,110.3265,110.3445,7700.0
2015-04-29 12:10:00,184.09,184.09,183.69,183.81,11000.0,110.3445,110.3445,110.1047,110.1767,11000.0
2015-04-29 12:15:00,183.87,183.87,183.69,183.71,4500.0,110.2126,110.2126,110.1047,110.1167,4500.0
2015-04-29 12:20:00,183.72,183.81,183.69,183.8,2300.0,110.1227,110.1767,110.1047,110.1707,2300.0
2015-04-29 12:25:00,183.77,183.78,183.57,183.7,8700.0,110.1527,110.1587,110.0328,110.1107,8700.0
2015-04-29 12:30:00,183.7,183.7,183.54,183.61,3600.0,110.1107,110.1107,110.0148,110.0568,3600.0
2015-04-29 12:35:00,183.58,183.71,183.44,183.46,9700.0,110.0388,110.1167,109.9549,109.9669,9700.0
2015-04-29 12:40:00,183.49,183.7,183.47,183.61,6300.0,109.9849,110.1107,109.9729,110.0568,6300.0
2015-04-29 12:45:00,183.58,183.67,183.5,183.6,6100.0,110.0388,110.0927,109.9909,110.0508,6100.0
2015-04-29 12:50:00,183.61,183.64,183.32,183.36,15900.0,110.0568,110.0748,109.883,109.9069,15900.0
2015-04-29 12:55:00,183.38,183.41,183.28,183.35,13700.0,109.9189,109.9369,109.859,109.9009,13700.0
2015-04-29 13:00:00,183.35,183.35,183.07,183.11,11100.0,109.9009,109.9009,109.7331,109.7571,11100.0
2015-04-29 13:05:00,183.09,183.25,183.07,183.24,9000.0,109.7451,109.841,109.7331,109.835,9000.0
2015-04-29 13:10:00,183.21,183.22,182.91,183.1,13200.0,109.817,109.823,109.6372,109.7511,13200.0
2015-04-29 13:15:00,183.13,183.25,183.09,183.19,14500.0,109.7691,109.841,109.7451,109.805,14500.0
2015-04-29 13:20:00,183.19,183.29,183.12,183.26,5300.0,109.805,109.865,109.7631,109.847,5300.0
2015-04-29 13:25:00,183.3,183.47,183.29,183.47,7600.0,109.871,109.9729,109.865,109.9729,7600.0
2015-04-29 13:30:00,183.48,183.81,183.44,183.48,27500.0,109.9789,110.1767,109.9549,109.9789,27500.0
2015-04-29 13:35:00,183.49,183.49,183.37,183.45,8500.0,109.9849,109.9849,109.9129,109.9609,8500.0
2015-04-29 13:40:00,183.45,183.8,183.4,183.78,19900.0,109.9609,110.1707,109.9309,110.1587,19900.0
2015-04-29 13:45:00,183.77,183.82,183.71,183.73,4100.0,110.1527,110.1827,110.1167,110.1287,4100.0
2015-04-29 13:50:00,183.75,183.86,183.64,183.86,7200.0,110.1407,110.2066,110.0748,110.2066,7200.0
2015-04-29 13:55:00,183.9,184.07,183.85,184.07,7400.0,110.2306,110.3325,110.2006,110.3325,7400.0
2015-04-29 14:00:00,183.91,183.92,183.34,183.75,18400.0,110.2366,110.2426,109.8949,110.1407,18400.0
2015-04-29 14:05:00,183.7,184.04,183.63,183.69,10300.0,110.1107,110.3145,110.0688,110.1047,10300.0
2015-04-29 14:10:00,183.77,183.89,183.49,183.54,12100.0,110.1527,110.2246,109.9849,110.0148,12100.0
2015-04-29 14:15:00,183.55,183.78,183.43,183.78,8400.0,110.0208,110.1587,109.9489,110.1587,8400.0
2015-04-29 14:20:00,183.75,183.94,183.49,183.72,10100.0,110.1407,110.2546,109.9849,110.1227,10100.0
2015-04-29 14:25:00,183.74,183.85,183.61,183.85,5200.0,110.1347,110.2006,110.0568,110.2006,5200.0
2015-04-29 14:30:00,183.8,183.87,183.58,183.87,14600.0,110.1707,110.2126,110.0388,110.2126,14600.0
2015-04-29 14:35:00,183.92,183.96,183.68,183.76,8900.0,110.2426,110.2666,110.0987,110.1467,8900.0
2015-04-29 14:40:00,183.83,183.93,183.68,183.78,12300.0,110.1887,110.2486,110.0987,110.1587,12300.0
2015-04-29 14:45:00,183.75,183.75,183.26,183.4,8300.0,110.1407,110.1407,109.847,109.9309,8300.0
2015-04-29 14:50:00,183.37,183.4,183.13,183.16,10700.0,109.9129,109.9309,109.7691,109.7871,10700.0
2015-04-29 14:55:00,183.2,183.24,182.97,183.02,15400.0,109.811,109.835,109.6732,109.7031,15400.0
2015-04-29 15:00:00,183.05,183.18,182.84,182.84,15100.0,109.7211,109.799,109.5952,109.5952,15100.0
2015-04-29 15:05:00,182.88,183.0,182.83,182.94,14800.0,109.6192,109.6911,109.5892,109.6552,14800.0
2015-04-29 15:10:00,182.88,182.88,182.61,182.85,34000.0,109.6192,109.6192,109.4574,109.6012,34000.0
2015-04-29 15:15:00,182.88,182.93,182.73,182.92,25300.0,109.6192,109.6492,109.5293,109.6432,25300.0
2015-04-29 15:20:00,182.9,182.94,182.85,182.85,19100.0,109.6312,109.6552,109.6012,109.6012,19100.0
2015-04-29 15:25:00,182.88,183.19,182.87,183.1,28300.0,109.6192,109.805,109.6132,109.7511,28300.0
2015-04-29 15:30:00,183.08,183.61,183.08,183.59,51900.0,109.7391,110.0568,109.7391,110.0448,51900.0
2015-04-29 15:35:00,183.59,183.81,183.57,183.63,26500.0,110.0448,110.1767,110.0328,110.0688,26500.0
2015-04-29 15:40:00,183.62,183.62,183.37,183.42,26700.0,110.0628,110.0628,109.9129,109.9429,26700.0
2015-04-29 15:45:00,183.47,183.56,183.26,183.3,56000.0,109.9729,110.0268,109.847,109.871,56000.0
2015-04-29 15:50:00,183.31,183.31,183.09,183.11,65100.0,109.877,109.877,109.7451,109.7571,65100.0
2015-04-29 15:55:00,183.11,183.2,182.96,183.16,161100.0,109.7571,109.811,109.6672,109.7871,161100.0
2015-04-30 09:30:00,182.26,183.19,182.04,182.4,30500.0,109.2476,109.805,109.1157,109.3315,30500.0
2015-04-30 09:35:00,182.29,182.87,182.19,182.76,4500.0,109.2656,109.6132,109.2056,109.5473,4500.0
2015-04-30 09:40:00,182.64,182.72,182.12,182.25,13400.0,109.4754,109.5233,109.1637,109.2416,13400.0
2015-04-30 09:45:00,182.16,182.52,182.13,182.14,4700.0,109.1876,109.4034,109.1697,109.1757,4700.0
2015-04-30 09:50:00,182.14,182.14,181.52,181.82,18700.0,109.1757,109.1757,108.804,108.9838,18700.0
2015-04-30 09:55:00,181.84,181.9,181.59,181.64,21100.0,108.9958,109.0318,108.846,108.876,21100.0
2015-04-30 10:00:00,181.64,181.82,181.37,181.58,20600.0,108.876,108.9838,108.7141,108.84,20600.0
2015-04-30 10:05:00,181.63,181.77,181.38,181.38,18700.0,108.87,108.9539,108.7201,108.7201,18700.0
2015-04-30 10:10:00,181.42,181.61,181.22,181.52,13900.0,108.7441,108.858,108.6242,108.804,13900.0
2015-04-30 10:15:00,181.58,181.79,181.36,181.48,22700.0,108.84,108.9659,108.7081,108.7801,22700.0
2015-04-30 10:20:00,181.49,181.68,181.03,181.23,8200.0,108.786,108.8999,108.5103,108.6302,8200.0
2015-04-30 10:25:00,181.26,181.29,180.87,181.09,10300.0,108.6482,108.6662,108.4144,108.5463,10300.0
2015-04-30 10:30:00,181.16,181.46,181.01,181.35,28500.0,108.5882,108.7681,108.4983,108.7021,28500.0
2015-04-30 10:35:00,181.41,181.57,181.37,181.53,9300.0,108.7381,108.834,108.7141,108.81,9300.0
2015-04-30 10:40:00,181.53,182.01,181.43,181.82,55100.0,108.81,109.0977,108.7501,108.9838,55100.0
2015-04-30 10:45:00,181.84,182.07,181.75,181.94,33100.0,108.9958,109.1337,108.9419,109.0558,33100.0
2015-04-30 10:50:00,182.04,182.3,181.83,182.3,20000.0,109.1157,109.2716,108.9898,109.2716,20000.0
2015-04-30 10:55:00,182.33,182.33,181.81,181.97,12900.0,109.2895,109.2895,108.9779,109.0738,12900.0
2015-04-30 11:00:00,181.95,182.47,181.95,182.4,51300.0,109.0618,109.3735,109.0618,109.3315,51300.0
2015-04-30 11:05:00,182.42,182.61,182.39,182.46,16200.0,109.3435,109.4574,109.3255,109.3675,16200.0
2015-04-30 11:10:00,182.45,182.65,182.39,182.58,45500.0,109.3615,109.4814,109.3255,109.4394,45500.0
2015-04-30 11:15:00,182.53,182.66,182.32,182.65,7200.0,109.4094,109.4873,109.2836,109.4814,7200.0
2015-04-30 11:20:00,182.68,182.8,182.49,182.51,11700.0,109.4993,109.5713,109.3855,109.3974,11700.0
2015-04-30 11:25:00,182.51,182.82,182.29,182.68,9100.0,109.3974,109.5833,109.2656,109.4993,9100.0
2015-04-30 11:30:00,182.6,182.77,182.49,182.6,9600.0,109.4514,109.5533,109.3855,109.4514,9600.0
2015-04-30 11:35:00,182.58,182.6,182.48,182.6,5700.0,109.4394,109.4514,109.3795,109.4514,5700.0
2015-04-30 11:40:00,182.6,182.64,182.46,182.49,7000.0,109.4514,109.4754,109.3675,109.3855,7000.0
2015-04-30 11:45:00,182.48,182.5,182.17,182.17,4100.0,109.3795,109.3914,109.1936,109.1936,4100.0
2015-04-30 11:50:00,182.06,182.07,181.83,181.97,16400.0,109.1277,109.1337,108.9898,109.0738,16400.0
2015-04-30 11:55:00,181.97,182.23,181.86,181.96,15300.0,109.0738,109.2296,109.0078,109.0678,15300.0
2015-04-30 12:00:00,181.88,182.15,181.88,181.91,8400.0,109.0198,109.1817,109.0198,109.0378,8400.0
2015-04-30 12:05:00,181.84,182.12,181.84,182.07,14800.0,108.9958,109.1637,108.9958,109.1337,14800.0
2015-04-30 12:10:00,182.1,182.21,181.86,181.93,9700.0,109.1517,109.2176,109.0078,109.0498,9700.0
2015-04-30 12:15:00,181.99,182.15,181.93,181.93,5800.0,109.0857,109.1817,109.0498,109.0498,5800.0
2015-04-30 12:20:00,181.9,182.06,181.89,182.01,4100.0,109.0318,109.1277,109.0258,109.0977,4100.0
2015-04-30 12:25:00,182.0,182.01,181.76,181.76,3900.0,109.0917,109.0977,108.9479,108.9479,3900.0
2015-04-30 12:30:00,181.73,181.86,181.63,181.86,6300.0,108.9299,109.0078,108.87,109.0078,6300.0
2015-04-30 12:35:00,181.8,181.99,181.69,181.91,5800.0,108.9719,109.0857,108.9059,109.0378,5800.0
2015-04-30 12:40:00,181.88,181.88,181.67,181.84,4500.0,109.0198,109.0198,108.8939,108.9958,4500.0
2015-04-30 12:45:00,181.84,182.03,181.68,181.98,11300.0,108.9958,109.1097,108.8999,109.0798,11300.0
2015-04-30 12:50:00,181.94,181.94,181.6,181.67,12000.0,109.0558,109.0558,108.852,108.8939,12000.0
2015-04-30 12:55:00,181.68,181.92,181.6,181.92,12000.0,108.8999,109.0438,108.852,109.0438,12000.0
2015-04-30 13:00:00,181.93,182.05,181.74,181.9,4300.0,109.0498,109.1217,108.9359,109.0318,4300.0
2015-04-30 13:05:00,181.91,182.04,181.77,182.0,4900.0,109.0378,109.1157,108.9539,109.0917,4900.0
2015-04-30 13:10:00,182.04,182.23,181.91,182.02,22100.0,109.1157,109.2296,109.0378,109.1037,22100.0
2015-04-30 13:15:00,182.02,182.04,181.85,182.03,12400.0,109.1037,109.1157,109.0018,109.1097,12400.0
2015-04-30 13:20:00,181.98,182.01,181.8,181.98,10900.0,109.0798,109.0977,108.9719,109.0798,10900.0
2015-04-30 13:25:00,182.02,182.21,181.88,182.21,5900.0,109.1037,109.2176,109.0198,109.2176,5900.0
2015-04-30 13:30:00,182.26,182.27,182.12,182.26,9800.0,109.2476,109.2536,109.1637,109.2476,9800.0
2015-04-30 13:35:00,182.24,182.26,182.09,182.11,6100.0,109.2356,109.2476,109.1457,109.1577,6100.0
2015-04-30 13:40:00,182.16,182.26,181.97,181.99,6800.0,109.1876,109.2476,109.0738,109.0857,6800.0
2015-04-30 13:45:00,182.04,182.09,181.89,181.94,3500.0,109.1157,109.1457,109.0258,109.0558,3500.0
2015-04-30 13:50:00,181.91,181.95,181.82,181.89,3800.0,109.0378,109.0618,108.9838,109.0258,3800.0
2015-04-30 13:55:00,181.86,181.95,181.79,181.79,9600.0,109.0078,109.0618,108.9659,108.9659,9600.0
2015-04-30 14:00:00,181.82,181.99,181.7,181.75,23900.0,108.9838,109.0857,108.9119,108.9419,23900.0
2015-04-30 14:05:00,181.74,181.82,181.7,181.77,29900.0,108.9359,108.9838,108.9119,108.9539,29900.0
2015-04-30 14:10:00,181.76,181.88,181.76,181.83,14200.0,108.9479,109.0198,108.9479,108.9898,14200.0
2015-04-30 14:15:00,181.83,181.87,181.69,181.73,16300.0,108.9898,109.0138,108.9059,108.9299,16300.0
2015-04-30 14:20:00,181.7,181.8,181.41,181.49,25800.0,108.9119,108.9719,108.7381,108.786,25800.0
2015-04-30 14:25:00,181.47,181.65,181.36,181.39,16100.0,108.7741,108.882,108.7081,108.7261,16100.0
2015-04-30 14:30:00,181.39,181.45,181.21,181.23,24600.0,108.7261,108.7621,108.6182,108.6302,24600.0
2015-04-30 14:35:00,181.28,181.42,181.28,181.3,9100.0,108.6602,108.7441,108.6602,108.6722,9100.0
2015-04-30 14:40:00,181.31,181.36,181.11,181.14,31100.0,108.6782,108.7081,108.5583,108.5763,31100.0
2015-04-30 14:45:00,181.14,181.43,181.05,181.11,52500.0,108.5763,108.7501,108.5223,108.5583,52500.0
2015-04-30 14:50:00,181.1,181.2,181.05,181.14,34900.0,108.5523,108.6122,108.5223,108.5763,34900.0
2015-04-30 14:55:00,181.14,181.24,181.01,181.15,22800.0,108.5763,108.6362,108.4983,108.5822,22800.0
2015-04-30 15:00:00,181.13,181.13,180.9,180.96,46400.0,108.5703,108.5703,108.4324,108.4684,46400.0
2015-04-30 15:05:00,180.95,180.98,180.66,180.66,20000.0,108.4624,108.4803,108.2885,108.2885,20000.0
2015-04-30 15:10:00,180.66,181.0,180.55,180.97,35100.0,108.2885,108.4923,108.2226,108.4744,35100.0
2015-04-30 15:15:00,180.96,181.27,180.94,181.2,24400.0,108.4684,108.6542,108.4564,108.6122,24400.0
2015-04-30 15:20:00,181.21,181.34,181.12,181.33,23100.0,108.6182,108.6961,108.5643,108.6901,23100.0
2015-04-30 15:25:00,181.33,181.33,180.87,180.98,22900.0,108.6901,108.6901,108.4144,108.4803,22900.0
2015-04-30 15:30:00,180.92,181.29,180.9,181.15,22100.0,108.4444,108.6662,108.4324,108.5822,22100.0
2015-04-30 15:35:00,181.13,181.3,180.99,181.01,27200.0,108.5703,108.6722,108.4863,108.4983,27200.0
2015-04-30 15:40:00,181.01,181.04,180.57,180.57,26200.0,108.4983,108.5163,108.2346,108.2346,26200.0
2015-04-30 15:45:00,180.57,181.33,180.57,181.33,51300.0,108.2346,108.6901,108.2346,108.6901,51300.0
2015-04-30 15:50:00,181.28,181.35,181.08,181.14,35800.0,108.6602,108.7021,108.5403,108.5763,35800.0
2015-04-30 15:55:00,181.12,181.72,181.11,181.44,118700.0,108.5643,108.9239,108.5583,108.7561,118700.0
2015-05-01 09:30:00,181.76,184.07,181.76,183.25,36400.0,108.9479,110.3325,108.9479,109.841,36400.0
2015-05-01 09:35:00,183.5,183.51,182.6,182.6,18800.0,109.9909,109.9968,109.4514,109.4514,18800.0
2015-05-01 09:40:00,182.89,183.43,182.79,183.07,24700.0,109.6252,109.9489,109.5653,109.7331,24700.0
2015-05-01 09:45:00,183.07,183.27,182.94,183.16,17600.0,109.7331,109.853,109.6552,109.7871,17600.0
2015-05-01 09:50:00,183.19,183.47,182.8,183.39,20200.0,109.805,109.9729,109.5713,109.9249,20200.0
2015-05-01 09:55:00,183.44,184.5,183.33,183.69,30300.0,109.9549,110.5903,109.889,110.1047,30300.0
2015-05-01 10:00:00,183.85,184.1,183.57,183.88,14800.0,110.2006,110.3505,110.0328,110.2186,14800.0
2015-05-01 10:05:00,183.88,184.09,183.74,184.0,14200.0,110.2186,110.3445,110.1347,110.2906,14200.0
2015-05-01 10:10:00,184.08,184.29,183.85,183.92,15400.0,110.3385,110.4644,110.2006,110.2426,15400.0
2015-05-01 10:15:00,183.95,184.55,183.9,184.47,12000.0,110.2606,110.6202,110.2306,110.5723,12000.0
2015-05-01 10:20:00,184.53,184.71,184.25,184.38,14900.0,110.6082,110.7161,110.4404,110.5183,14900.0
2015-05-01 10:25:00,184.43,184.71,184.34,184.42,12600.0,110.5483,110.7161,110.4944,110.5423,12600.0
2015-05-01 10:30:00,184.51,184.85,184.5,184.5,17600.0,110.5962,110.8,110.5903,110.5903,17600.0
2015-05-01 10:35:00,184.53,184.84,184.4,184.83,50800.0,110.6082,110.7941,110.5303,110.7881,50800.0
2015-05-01 10:40:00,184.84,184.95,184.41,184.8,21900.0,110.7941,110.86,110.5363,110.7701,21900.0
2015-05-01 10:45:00,184.85,184.85,184.4,184.71,17300.0,110.8,110.8,110.5303,110.7161,17300.0
2015-05-01 10:50:00,184.74,184.74,184.53,184.58,15900.0,110.7341,110.7341,110.6082,110.6382,15900.0
2015-05-01 10:55:00,184.61,184.99,184.6,184.89,14500.0,110.6562,110.884,110.6502,110.824,14500.0
2015-05-01 11:00:00,184.86,185.03,184.72,184.98,11900.0,110.806,110.9079,110.7221,110.878,11900.0
2015-05-01 11:05:00,184.88,185.07,184.88,185.05,8800.0,110.818,110.9319,110.818,110.9199,8800.0
2015-05-01 11:10:00,185.08,185.32,185.0,185.17,9400.0,110.9379,111.0818,110.89,110.9919,9400.0
2015-05-01 11:15:00,185.12,185.23,185.0,185.23,4200.0,110.9619,111.0278,110.89,111.0278,4200.0
2015-05-01 11:20:00,185.26,185.48,185.22,185.47,8200.0,111.0458,111.1777,111.0218,111.1717,8200.0
2015-05-01 11:25:00,185.39,185.63,185.32,185.6,9100.0,111.1237,111.2676,111.0818,111.2496,9100.0
2015-05-01 11:30:00,185.59,185.7,185.43,185.43,14100.0,111.2436,111.3095,111.1477,111.1477,14100.0
2015-05-01 11:35:00,185.43,185.56,185.28,185.56,6100.0,111.1477,111.2256,111.0578,111.2256,6100.0
2015-05-01 11:40:00,185.6,185.61,185.24,185.52,3300.0,111.2496,111.2556,111.0338,111.2016,3300.0
2015-05-01 11:45:00,185.47,185.5,185.04,185.11,198000.0,111.1717,111.1897,110.9139,110.9559,198000.0
2015-05-01 11:50:00,185.07,185.56,185.0,185.44,17700.0,110.9319,111.2256,110.89,111.1537,17700.0
2015-05-01 11:55:00,185.37,185.79,185.29,185.79,7200.0,111.1117,111.3635,111.0638,111.3635,7200.0
2015-05-01 12:00:00,185.74,185.74,185.39,185.66,8800.0,111.3335,111.3335,111.1237,111.2856,8800.0
2015-05-01 12:05:00,185.62,185.62,185.23,185.39,6100.0,111.2616,111.2616,111.0278,111.1237,6100.0
2015-05-01 12:10:00,185.37,185.47,185.14,185.14,4900.0,111.1117,111.1717,110.9739,110.9739,4900.0
2015-05-01 12:15:00,185.23,185.33,185.14,185.16,8700.0,111.0278,111.0878,110.9739,110.9859,8700.0
2015-05-01 12:20:00,185.25,185.25,184.92,185.0,41400.0,111.0398,111.0398,110.842,110.89,41400.0
2015-05-01 12:25:00,184.99,184.99,184.77,184.94,9800.0,110.884,110.884,110.7521,110.854,9800.0
2015-05-01 12:30:00,184.95,184.98,184.84,184.87,8500.0,110.86,110.878,110.7941,110.812,8500.0
2015-05-01 12:35:00,184.87,184.96,184.85,184.95,6700.0,110.812,110.866,110.8,110.86,6700.0
2015-05-01 12:40:00,184.91,184.92,184.68,184.68,5500.0,110.836,110.842,110.6981,110.6981,5500.0
2015-05-01 12:45:00,184.68,184.95,184.68,184.92,8300.0,110.6981,110.86,110.6981,110.842,8300.0
2015-05-01 12:50:00,184.91,185.02,184.84,184.96,3400.0,110.836,110.9019,110.7941,110.866,3400.0
2015-05-01 12:55:00,184.87,185.1,184.87,185.1,1900.0,110.812,110.9499,110.812,110.9499,1900.0
2015-05-01 13:00:00,185.1,185.14,184.81,184.87,5200.0,110.9499,110.9739,110.7761,110.812,5200.0
2015-05-01 13:05:00,184.87,184.99,184.77,184.93,7700.0,110.812,110.884,110.7521,110.848,7700.0
2015-05-01 13:10:00,184.97,184.99,184.89,184.97,2000.0,110.872,110.884,110.824,110.872,2000.0
2015-05-01 13:15:00,185.02,185.11,184.94,184.95,3700.0,110.9019,110.9559,110.854,110.86,3700.0
2015-05-01 13:20:00,184.91,184.98,184.9,184.96,16600.0,110.836,110.878,110.83,110.866,16600.0
2015-05-01 13:25:00,184.96,185.07,184.91,184.97,6600.0,110.866,110.9319,110.836,110.872,6600.0
2015-05-01 13:30:00,184.97,185.02,184.87,184.88,19000.0,110.872,110.9019,110.812,110.818,19000.0
2015-05-01 13:35:00,184.86,184.89,184.75,184.89,9300.0,110.806,110.824,110.7401,110.824,9300.0
2015-05-01 13:40:00,184.91,184.99,184.77,184.83,10500.0,110.836,110.884,110.7521,110.7881,10500.0
2015-05-01 13:45:00,184.85,184.99,184.81,184.96,6500.0,110.8,110.884,110.7761,110.866,6500.0
2015-05-01 13:50:00,184.95,185.29,184.95,185.12,8000.0,110.86,111.0638,110.86,110.9619,8000.0
2015-05-01 13:55:00,185.1,185.13,184.95,185.11,21600.0,110.9499,110.9679,110.86,110.9559,21600.0
2015-05-01 14:00:00,185.09,185.15,184.95,185.15,20900.0,110.9439,110.9799,110.86,110.9799,20900.0
2015-05-01 14:05:00,185.14,185.19,185.01,185.1,10000.0,110.9739,111.0038,110.896,110.9499,10000.0
2015-05-01 14:10:00,185.09,185.12,185.03,185.04,8600.0,110.9439,110.9619,110.9079,110.9139,8600.0
2015-05-01 14:15:00,185.04,185.24,185.01,185.23,10600.0,110.9139,111.0338,110.896,111.0278,10600.0
2015-05-01 14:20:00,185.27,185.3,185.09,185.21,13700.0,111.0518,111.0698,110.9439,111.0158,13700.0
2015-05-01 14:25:00,185.2,185.31,185.15,185.16,26500.0,111.0098,111.0758,110.9799,110.9859,26500.0
2015-05-01 14:30:00,185.16,185.22,184.96,185.1,15400.0,110.9859,111.0218,110.866,110.9499,15400.0
2015-05-01 14:35:00,185.02,185.09,184.98,185.01,4000.0,110.9019,110.9439,110.878,110.896,4000.0
2015-05-01 14:40:00,184.93,184.96,184.85,184.85,8400.0,110.848,110.866,110.8,110.8,8400.0
2015-05-01 14:45:00,184.82,184.82,184.45,184.46,32500.0,110.7821,110.7821,110.5603,110.5663,32500.0
2015-05-01 14:50:00,184.46,184.5,184.22,184.3,17500.0,110.5663,110.5903,110.4224,110.4704,17500.0
2015-05-01 14:55:00,184.31,184.39,184.21,184.34,12400.0,110.4764,110.5243,110.4164,110.4944,12400.0
2015-05-01 15:00:00,184.38,184.62,184.32,184.59,15200.0,110.5183,110.6622,110.4824,110.6442,15200.0
2015-05-01 15:05:00,184.53,184.76,184.48,184.71,13400.0,110.6082,110.7461,110.5783,110.7161,13400.0
2015-05-01 15:10:00,184.7,184.79,184.6,184.77,20100.0,110.7101,110.7641,110.6502,110.7521,20100.0
2015-05-01 15:15:00,184.77,184.83,184.67,184.76,14200.0,110.7521,110.7881,110.6922,110.7461,14200.0
2015-05-01 15:20:00,184.8,184.87,184.66,184.79,21300.0,110.7701,110.812,110.6862,110.7641,21300.0
2015-05-01 15:25:00,184.79,184.79,184.47,184.59,22700.0,110.7641,110.7641,110.5723,110.6442,22700.0
2015-05-01 15:30:00,184.59,184.65,184.49,184.56,20200.0,110.6442,110.6802,110.5843,110.6262,20200.0
2015-05-01 15:35:00,184.51,184.53,184.36,184.46,18200.0,110.5962,110.6082,110.5063,110.5663,18200.0
2015-05-01 15:40:00,184.44,184.78,184.39,184.46,27800.0,110.5543,110.7581,110.5243,110.5663,27800.0
2015-05-01 15:45:00,184.48,184.66,184.46,184.6,32200.0,110.5783,110.6862,110.5663,110.6502,32200.0
2015-05-01 15:50:00,184.6,184.71,184.49,184.54,58000.0,110.6502,110.7161,110.5843,110.6142,58000.0
2015-05-01 15:55:00,184.56,184.57,183.92,183.94,147400.0,110.6262,110.6322,110.2426,110.2546,147400.0
2015-05-04 09:30:00,184.91,185.23,184.57,185.15,10900.0,110.836,111.0278,110.6322,110.9799,10900.0
2015-05-04 09:35:00,184.96,185.38,184.82,185.06,9200.0,110.866,111.1177,110.7821,110.9259,9200.0
2015-05-04 09:40:00,185.03,185.33,185.0,185.23,7800.0,110.9079,111.0878,110.89,111.0278,7800.0
2015-05-04 09:45:00,185.32,185.8,185.32,185.67,11200.0,111.0818,111.3695,111.0818,111.2916,11200.0
2015-05-04 09:50:00,185.82,185.95,185.13,185.36,13000.0,111.3815,111.4594,110.9679,111.1057,13000.0
2015-05-04 09:55:00,185.43,185.74,185.37,185.68,12500.0,111.1477,111.3335,111.1117,111.2976,12500.0
2015-05-04 10:00:00,185.61,185.66,184.91,184.91,15200.0,111.2556,111.2856,110.836,110.836,15200.0
2015-05-04 10:05:00,184.82,185.35,184.82,185.35,10200.0,110.7821,111.0997,110.7821,111.0997,10200.0
2015-05-04 10:10:00,185.34,185.75,185.27,185.49,13600.0,111.0938,111.3395,111.0518,111.1837,13600.0
2015-05-04 10:15:00,185.43,185.61,185.34,185.43,10600.0,111.1477,111.2556,111.0938,111.1477,10600.0
2015-05-04 10:20:00,185.45,185.58,185.36,185.45,5600.0,111.1597,111.2376,111.1057,111.1597,5600.0
2015-05-04 10:25:00,185.52,185.62,185.43,185.53,5900.0,111.2016,111.2616,111.1477,111.2076,5900.0
2015-05-04 10:30:00,185.52,185.56,185.4,185.43,3400.0,111.2016,111.2256,111.1297,111.1477,3400.0
2015-05-04 10:35:00,185.47,185.7,185.43,185.65,4800.0,111.1717,111.3095,111.1477,111.2796,4800.0
2015-05-04 10:40:00,185.7,185.74,185.51,185.53,4300.0,111.3095,111.3335,111.1957,111.2076,4300.0
2015-05-04 10:45:00,185.57,185.73,185.39,185.64,5700.0,111.2316,111.3275,111.1237,111.2736,5700.0
2015-05-04 10:50:00,185.68,185.68,185.4,185.45,5100.0,111.2976,111.2976,111.1297,111.1597,5100.0
2015-05-04 10:55:00,185.41,185.46,185.03,185.05,12300.0,111.1357,111.1657,110.9079,110.9199,12300.0
2015-05-04 11:00:00,185.05,185.32,184.95,185.32,5600.0,110.9199,111.0818,110.86,111.0818,5600.0
2015-05-04 11:05:00,185.3,185.34,185.14,185.25,2900.0,111.0698,111.0938,110.9739,111.0398,2900.0
2015-05-04 11:10:00,185.26,185.28,185.08,185.08,3000.0,111.0458,111.0578,110.9379,110.9379,3000.0
2015-05-04 11:15:00,185.08,185.16,184.94,185.02,5900.0,110.9379,110.9859,110.854,110.9019,5900.0
2015-05-04 11:20:00,185.0,185.1,184.84,184.87,17900.0,110.89,110.9499,110.7941,110.812,17900.0
2015-05-04 11:25:00,184.9,185.03,184.84,184.95,5200.0,110.83,110.9079,110.7941,110.86,5200.0
2015-05-04 11:30:00,184.89,184.89,184.72,184.89,6500.0,110.824,110.824,110.7221,110.824,6500.0
2015-05-04 11:35:00,184.94,184.94,184.73,184.73,3200.0,110.854,110.854,110.7281,110.7281,3200.0
2015-05-04 11:40:00,184.79,184.9,184.65,184.9,6200.0,110.7641,110.83,110.6802,110.83,6200.0
2015-05-04 11:45:00,184.86,184.89,184.56,184.56,4200.0,110.806,110.824,110.6262,110.6262,4200.0
2015-05-04 11:50:00,184.68,184.84,184.58,184.72,3100.0,110.6981,110.7941,110.6382,110.7221,3100.0
2015-05-04 11:55:00,184.77,185.18,184.73,185.18,6000.0,110.7521,110.9979,110.7281,110.9979,6000.0
2015-05-04 12:00:00,185.11,185.58,185.0,185.27,42800.0,110.9559,111.2376,110.89,111.0518,42800.0
2015-05-04 12:05:00,185.27,185.51,185.17,185.17,15400.0,111.0518,111.1957,110.9919,110.9919,15400.0
2015-05-04 12:10:00,185.17,185.44,185.13,185.25,44800.0,110.9919,111.1537,110.9679,111.0398,44800.0
2015-05-04 12:15:00,185.22,185.36,185.02,185.05,56600.0,111.0218,111.1057,110.9019,110.9199,56600.0
2015-05-04 12:20:00,185.06,185.08,184.67,184.86,31600.0,110.9259,110.9379,110.6922,110.806,31600.0
2015-05-04 12:25:00,184.93,185.11,184.74,184.77,13900.0,110.848,110.9559,110.7341,110.7521,13900.0
2015-05-04 12:30:00,184.7,184.74,184.55,184.57,5300.0,110.7101,110.7341,110.6202,110.6322,5300.0
2015-05-04 12:35:00,184.57,184.7,184.57,184.63,1200.0,110.6322,110.7101,110.6322,110.6682,1200.0
2015-05-04 12:40:00,184.62,184.78,184.56,184.7,3800.0,110.6622,110.7581,110.6262,110.7101,3800.0
2015-05-04 12:45:00,184.71,184.81,184.36,184.36,18900.0,110.7161,110.7761,110.5063,110.5063,18900.0
2015-05-04 12:50:00,184.36,184.42,184.24,184.24,22500.0,110.5063,110.5423,110.4344,110.4344,22500.0
2015-05-04 12:55:00,184.17,184.24,183.89,183.89,9300.0,110.3925,110.4344,110.2246,110.2246,9300.0
2015-05-04 13:00:00,183.91,183.95,183.57,183.8,11400.0,110.2366,110.2606,110.0328,110.1707,11400.0
2015-05-04 13:05:00,183.75,183.82,183.64,183.68,22200.0,110.1407,110.1827,110.0748,110.0987,22200.0
2015-05-04 13:10:00,183.72,183.72,183.54,183.72,9900.0,110.1227,110.1227,110.0148,110.1227,9900.0
2015-05-04 13:15:00,183.72,184.04,183.65,183.99,67500.0,110.1227,110.3145,110.0808,110.2846,67500.0
2015-05-04 13:20:00,183.99,184.02,183.83,183.9,24000.0,110.2846,110.3025,110.1887,110.2306,24000.0
2015-05-04 13:25:00,183.9,183.93,183.61,183.65,20700.0,110.2306,110.2486,110.0568,110.0808,20700.0
2015-05-04 13:30:00,183.64,183.69,183.35,183.52,19900.0,110.0748,110.1047,109.9009,110.0028,19900.0
2015-05-04 13:35:00,183.63,183.72,183.62,183.69,9800.0,110.0688,110.1227,110.0628,110.1047,9800.0
2015-05-04 13:40:00,183.78,183.82,183.57,183.64,5400.0,110.1587,110.1827,110.0328,110.0748,5400.0
2015-05-04 13:45:00,183.6,183.62,183.37,183.4,4100.0,110.0508,110.0628,109.9129,109.9309,4100.0
2015-05-04 13:50:00,183.4,183.6,183.37,183.43,10700.0,109.9309,110.0508,109.9129,109.9489,10700.0
2015-05-04 13:55:00,183.43,183.59,183.36,183.44,30100.0,109.9489,110.0448,109.9069,109.9549,30100.0
2015-05-04 14:00:00,183.44,183.54,183.35,183.44,10000.0,109.9549,110.0148,109.9009,109.9549,10000.0
2015-05-04 14:05:00,183.44,183.48,183.26,183.46,12500.0,109.9549,109.9789,109.847,109.9669,12500.0
2015-05-04 14:10:00,183.51,183.51,183.33,183.33,2200.0,109.9968,109.9968,109.889,109.889,2200.0
2015-05-04 14:15:00,183.38,183.59,183.38,183.49,3300.0,109.9189,110.0448,109.9189,109.9849,3300.0
2015-05-04 14:20:00,183.49,183.61,183.45,183.55,3900.0,109.9849,110.0568,109.9609,110.0208,3900.0
2015-05-04 14:25:00,183.57,183.86,183.52,183.8,19400.0,110.0328,110.2066,110.0028,110.1707,19400.0
2015-05-04 14:30:00,183.82,184.06,183.82,184.06,7000.0,110.1827,110.3265,110.1827,110.3265,7000.0
2015-05-04 14:35:00,184.06,184.11,183.92,183.92,5100.0,110.3265,110.3565,110.2426,110.2426,5100.0
2015-05-04 14:40:00,183.98,184.02,183.69,183.7,7300.0,110.2786,110.3025,110.1047,110.1107,7300.0
2015-05-04 14:45:00,183.68,183.73,183.46,183.56,5400.0,110.0987,110.1287,109.9669,110.0268,5400.0
2015-05-04 14:50:00,183.61,183.67,183.54,183.6,12900.0,110.0568,110.0927,110.0148,110.0508,12900.0
2015-05-04 14:55:00,183.6,183.67,183.33,183.33,21300.0,110.0508,110.0927,109.889,109.889,21300.0
2015-05-04 15:00:00,183.3,183.3,183.15,183.17,25700.0,109.871,109.871,109.7811,109.793,25700.0
2015-05-04 15:05:00,183.18,183.29,183.16,183.23,19500.0,109.799,109.865,109.7871,109.829,19500.0
2015-05-04 15:10:00,183.21,183.21,182.97,183.03,10100.0,109.817,109.817,109.6732,109.7091,10100.0
2015-05-04 15:15:00,183.03,183.24,182.93,183.17,15500.0,109.7091,109.835,109.6492,109.793,15500.0
2015-05-04 15:20:00,183.17,183.31,183.14,183.25,14400.0,109.793,109.877,109.7751,109.841,14400.0
2015-05-04 15:25:00,183.23,183.27,183.16,183.23,25000.0,109.829,109.853,109.7871,109.829,25000.0
2015-05-04 15:30:00,183.21,183.28,183.15,183.18,16800.0,109.817,109.859,109.7811,109.799,16800.0
2015-05-04 15:35:00,183.17,183.33,183.15,183.15,33500.0,109.793,109.889,109.7811,109.7811,33500.0
2015-05-04 15:40:00,183.18,183.18,183.0,183.12,68000.0,109.799,109.799,109.6911,109.7631,68000.0
2015-05-04 15:45:00,183.13,183.36,183.11,183.19,22400.0,109.7691,109.9069,109.7571,109.805,22400.0
2015-05-04 15:50:00,183.19,183.22,183.02,183.02,29400.0,109.805,109.823,109.7031,109.7031,29400.0
2015-05-04 15:55:00,183.06,183.52,183.0,183.29,85100.0,109.7271,110.0028,109.6911,109.865,85100.0
2015-05-05 09:30:00,183.8,183.99,182.28,182.6,13100.0,110.1707,110.2846,109.2596,109.4514,13100.0
2015-05-05 09:35:00,182.79,183.55,182.29,182.66,40300.0,109.5653,110.0208,109.2656,109.4873,40300.0
2015-05-05 09:40:00,182.61,183.01,182.36,182.99,14600.0,109.4574,109.6971,109.3075,109.6852,14600.0
2015-05-05 09:45:00,183.02,183.33,182.85,183.26,51100.0,109.7031,109.889,109.6012,109.847,51100.0
2015-05-05 09:50:00,183.26,183.72,183.09,183.42,19900.0,109.847,110.1227,109.7451,109.9429,19900.0
2015-05-05 09:55:00,183.47,183.59,183.25,183.49,15200.0,109.9729,110.0448,109.841,109.9849,15200.0
2015-05-05 10:00:00,183.38,183.52,183.2,183.25,46300.0,109.9189,110.0028,109.811,109.841,46300.0
2015-05-05 10:05:00,183.2,183.24,182.86,182.95,30600.0,109.811,109.835,109.6072,109.6612,30600.0
2015-05-05 10:10:00,183.0,183.03,182.54,182.92,42200.0,109.6911,109.7091,109.4154,109.6432,42200.0
2015-05-05 10:15:00,182.92,183.11,182.88,183.0,30600.0,109.6432,109.7571,109.6192,109.6911,30600.0
2015-05-05 10:20:00,183.03,183.33,182.97,183.21,36000.0,109.7091,109.889,109.6732,109.817,36000.0
2015-05-05 10:25:00,183.15,183.48,183.1,183.34,12900.0,109.7811,109.9789,109.7511,109.8949,12900.0
2015-05-05 10:30:00,183.32,183.52,183.24,183.4,7800.0,109.883,110.0028,109.835,109.9309,7800.0
2015-05-05 10:35:00,183.37,183.54,183.26,183.3,53500.0,109.9129,110.0148,109.847,109.871,53500.0
2015-05-05 10:40:00,183.28,183.99,183.24,183.96,80900.0,109.859,110.2846,109.835,110.2666,80900.0
2015-05-05 10:45:00,183.99,184.06,183.79,183.79,14600.0,110.2846,110.3265,110.1647,110.1647,14600.0
2015-05-05 10:50:00,183.74,183.75,183.44,183.64,21300.0,110.1347,110.1407,109.9549,110.0748,21300.0
2015-05-05 10:55:00,183.66,183.84,183.36,183.41,28800.0,110.0868,110.1946,109.9069,109.9369,28800.0
2015-05-05 11:00:00,183.41,183.43,182.94,182.94,12400.0,109.9369,109.9489,109.6552,109.6552,12400.0
2015-05-05 11:05:00,182.92,183.01,182.68,182.9,14100.0,109.6432,109.6971,109.4993,109.6312,14100.0
2015-05-05 11:10:00,182.88,183.13,182.71,183.03,61500.0,109.6192,109.7691,109.5173,109.7091,61500.0
2015-05-05 11:15:00,183.0,183.14,182.91,182.91,4500.0,109.6911,109.7751,109.6372,109.6372,4500.0
2015-05-05 11:20:00,182.91,182.91,182.51,182.75,19000.0,109.6372,109.6372,109.3974,109.5413,19000.0
2015-05-05 11:25:00,182.81,183.11,182.81,183.03,17100.0,109.5773,109.7571,109.5773,109.7091,17100.0
2015-05-05 11:30:00,182.99,183.3,182.89,183.09,71600.0,109.6852,109.871,109.6252,109.7451,71600.0
2015-05-05 11:35:00,183.06,183.28,182.95,183.2,25700.0,109.7271,109.859,109.6612,109.811,25700.0
2015-05-05 11:40:00,183.17,183.39,183.06,183.39,33200.0,109.793,109.9249,109.7271,109.9249,33200.0
2015-05-05 11:45:00,183.35,183.45,183.17,183.17,25600.0,109.9009,109.9609,109.793,109.793,25600.0
2015-05-05 11:50:00,183.17,183.3,182.97,183.15,12700.0,109.793,109.871,109.6732,109.7811,12700.0
2015-05-05 11:55:00,183.15,183.34,183.11,183.25,15400.0,109.7811,109.8949,109.7571,109.841,15400.0
2015-05-05 12:00:00,183.26,183.36,183.14,183.28,20000.0,109.847,109.9069,109.7751,109.859,20000.0
2015-05-05 12:05:00,183.24,183.35,183.16,183.21,13200.0,109.835,109.9009,109.7871,109.817,13200.0
2015-05-05 12:10:00,183.21,183.28,182.99,183.04,32600.0,109.817,109.859,109.6852,109.7151,32600.0
2015-05-05 12:15:00,183.05,183.21,182.9,183.06,23300.0,109.7211,109.817,109.6312,109.7271,23300.0
2015-05-05 12:20:00,183.02,183.12,182.96,182.99,18400.0,109.7031,109.7631,109.6672,109.6852,18400.0
2015-05-05 12:25:00,182.98,183.08,182.88,182.88,30900.0,109.6792,109.7391,109.6192,109.6192,30900.0
2015-05-05 12:30:00,182.85,183.01,182.81,182.98,16800.0,109.6012,109.6971,109.5773,109.6792,16800.0
2015-05-05 12:35:00,182.9,183.15,182.85,183.04,14300.0,109.6312,109.7811,109.6012,109.7151,14300.0
2015-05-05 12:40:00,183.01,183.32,183.01,183.3,12500.0,109.6971,109.883,109.6971,109.871,12500.0
2015-05-05 12:45:00,183.32,183.38,183.08,183.22,6100.0,109.883,109.9189,109.7391,109.823,6100.0
2015-05-05 12:50:00,183.23,183.31,182.93,183.11,5200.0,109.829,109.877,109.6492,109.7571,5200.0
2015-05-05 12:55:00,183.05,183.05,182.89,182.97,6500.0,109.7211,109.7211,109.6252,109.6732,6500.0
2015-05-05 13:00:00,182.94,183.02,182.79,182.88,9400.0,109.6552,109.7031,109.5653,109.6192,9400.0
2015-05-05 13:05:00,182.86,183.13,182.71,182.71,40100.0,109.6072,109.7691,109.5173,109.5173,40100.0
2015-05-05 13:10:00,182.67,182.72,182.35,182.35,14100.0,109.4933,109.5233,109.3015,109.3015,14100.0
2015-05-05 13:15:00,182.38,182.39,181.92,181.92,20400.0,109.3195,109.3255,109.0438,109.0438,20400.0
2015-05-05 13:20:00,181.91,181.98,181.54,181.97,33200.0,109.0378,109.0798,108.816,109.0738,33200.0
2015-05-05 13:25:00,182.0,182.0,181.61,181.67,19400.0,109.0917,109.0917,108.858,108.8939,19400.0
2015-05-05 13:30:00,181.67,181.67,181.31,181.31,7300.0,108.8939,108.8939,108.6782,108.6782,7300.0
2015-05-05 13:35:00,181.31,181.39,181.2,181.23,18500.0,108.6782,108.7261,108.6122,108.6302,18500.0
2015-05-05 13:40:00,181.25,181.3,181.1,181.25,15000.0,108.6422,108.6722,108.5523,108.6422,15000.0
2015-05-05 13:45:00,181.21,181.36,181.13,181.17,9200.0,108.6182,108.7081,108.5703,108.5942,9200.0
2015-05-05 13:50:00,181.18,181.25,181.02,181.11,6100.0,108.6002,108.6422,108.5043,108.5583,6100.0
2015-05-05 13:55:00,181.13,181.27,181.0,181.08,55100.0,108.5703,108.6542,108.4923,108.5403,55100.0
2015-05-05 14:00:00,181.08,181.25,180.94,181.06,28800.0,108.5403,108.6422,108.4564,108.5283,28800.0
2015-05-05 14:05:00,181.06,181.31,181.03,181.27,5800.0,108.5283,108.6782,108.5103,108.6542,5800.0
2015-05-05 14:10:00,181.31,181.51,181.19,181.43,15500.0,108.6782,108.798,108.6062,108.7501,15500.0
2015-05-05 14:15:00,181.47,181.56,181.32,181.43,9000.0,108.7741,108.828,108.6841,108.7501,9000.0
2015-05-05 14:20:00,181.42,181.5,181.27,181.41,16100.0,108.7441,108.792,108.6542,108.7381,16100.0
2015-05-05 14:25:00,181.41,181.41,180.85,180.96,29100.0,108.7381,108.7381,108.4024,108.4684,29100.0
2015-05-05 14:30:00,180.97,181.02,180.85,180.85,5700.0,108.4744,108.5043,108.4024,108.4024,5700.0
2015-05-05 14:35:00,180.86,180.98,180.69,180.76,5700.0,108.4084,108.4803,108.3065,108.3485,5700.0
2015-05-05 14:40:00,180.78,180.8,180.52,180.57,12000.0,108.3605,108.3725,108.2046,108.2346,12000.0
2015-05-05 14:45:00,180.56,180.62,180.44,180.47,8200.0,108.2286,108.2646,108.1567,108.1747,8200.0
2015-05-05 14:50:00,180.45,180.66,180.38,180.44,9800.0,108.1627,108.2885,108.1207,108.1567,9800.0
2015-05-05 14:55:00,180.49,180.69,180.43,180.5,12200.0,108.1866,108.3065,108.1507,108.1926,12200.0
2015-05-05 15:00:00,180.5,180.65,180.39,180.41,19700.0,108.1926,108.2825,108.1267,108.1387,19700.0
2015-05-05 15:05:00,180.45,180.53,180.31,180.48,17400.0,108.1627,108.2106,108.0787,108.1806,17400.0
2015-05-05 15:10:00,180.43,180.58,180.36,180.44,22700.0,108.1507,108.2406,108.1087,108.1567,22700.0
2015-05-05 15:15:00,180.45,180.57,180.41,180.44,20800.0,108.1627,108.2346,108.1387,108.1567,20800.0
2015-05-05 15:20:00,180.45,180.5,180.31,180.36,8800.0,108.1627,108.1926,108.0787,108.1087,8800.0
2015-05-05 15:25:00,180.43,180.57,180.39,180.45,27100.0,108.1507,108.2346,108.1267,108.1627,27100.0
2015-05-05 15:30:00,180.42,180.57,180.41,180.55,28200.0,108.1447,108.2346,108.1387,108.2226,28200.0
2015-05-05 15:35:00,180.53,180.59,180.4,180.53,47800.0,108.2106,108.2466,108.1327,108.2106,47800.0
2015-05-05 15:40:00,180.55,180.61,180.41,180.5,65900.0,108.2226,108.2586,108.1387,108.1926,65900.0
2015-05-05 15:45:00,180.52,180.64,180.35,180.39,32000.0,108.2046,108.2766,108.1027,108.1267,32000.0
2015-05-05 15:50:00,180.35,180.39,180.1,180.15,29200.0,108.1027,108.1267,107.9529,107.9828,29200.0
2015-05-05 15:55:00,180.16,180.6,180.12,180.38,82100.0,107.9888,108.2526,107.9649,108.1207,82100.0
2015-05-06 09:30:00,180.35,180.68,180.18,180.64,23200.0,108.1027,108.3005,108.0008,108.2766,23200.0
2015-05-06 09:35:00,180.54,180.98,180.33,180.94,19000.0,108.2166,108.4803,108.0907,108.4564,19000.0
2015-05-06 09:40:00,180.93,181.05,180.42,180.52,26600.0,108.4504,108.5223,108.1447,108.2046,26600.0
2015-05-06 09:45:00,180.55,181.0,180.41,180.77,12700.0,108.2226,108.4923,108.1387,108.3545,12700.0
2015-05-06 09:50:00,180.75,180.86,180.53,180.7,16700.0,108.3425,108.4084,108.2106,108.3125,16700.0
2015-05-06 09:55:00,180.6,181.5,180.56,181.3,25200.0,108.2526,108.792,108.2286,108.6722,25200.0
2015-05-06 10:00:00,181.27,181.62,181.21,181.62,11800.0,108.6542,108.864,108.6182,108.864,11800.0
2015-05-06 10:05:00,181.66,181.92,181.08,181.08,24900.0,108.8879,109.0438,108.5403,108.5403,24900.0
2015-05-06 10:10:00,181.08,181.43,181.01,181.41,18600.0,108.5403,108.7501,108.4983,108.7381,18600.0
2015-05-06 10:15:00,181.37,181.79,181.17,181.63,18700.0,108.7141,108.9659,108.5942,108.87,18700.0
2015-05-06 10:20:00,181.6,181.88,181.45,181.69,10200.0,108.852,109.0198,108.7621,108.9059,10200.0
2015-05-06 10:25:00,181.66,182.05,181.62,181.82,26800.0,108.8879,109.1217,108.864,108.9838,26800.0
2015-05-06 10:30:00,181.84,181.86,181.63,181.64,13400.0,108.9958,109.0078,108.87,108.876,13400.0
2015-05-06 10:35:00,181.63,181.71,181.37,181.53,9300.0,108.87,108.9179,108.7141,108.81,9300.0
2015-05-06 10:40:00,181.57,181.67,181.46,181.59,22200.0,108.834,108.8939,108.7681,108.846,22200.0
2015-05-06 10:45:00,181.65,181.8,181.39,181.55,119100.0,108.882,108.9719,108.7261,108.822,119100.0
2015-05-06 10:50:00,181.54,181.54,180.87,180.96,32400.0,108.816,108.816,108.4144,108.4684,32400.0
2015-05-06 10:55:00,180.98,181.27,180.83,181.18,11100.0,108.4803,108.6542,108.3904,108.6002,11100.0
2015-05-06 11:00:00,181.23,181.23,180.95,181.11,10500.0,108.6302,108.6302,108.4624,108.5583,10500.0
2015-05-06 11:05:00,181.19,181.22,180.95,181.21,16600.0,108.6062,108.6242,108.4624,108.6182,16600.0
2015-05-06 11:10:00,181.22,181.22,180.8,180.8,13400.0,108.6242,108.6242,108.3725,108.3725,13400.0
2015-05-06 11:15:00,180.74,180.99,180.74,180.87,8900.0,108.3365,108.4863,108.3365,108.4144,8900.0
2015-05-06 11:20:00,180.81,181.03,180.79,181.02,39300.0,108.3785,108.5103,108.3665,108.5043,39300.0
2015-05-06 11:25:00,181.01,181.01,180.77,180.81,14200.0,108.4983,108.4983,108.3545,108.3785,14200.0
2015-05-06 11:30:00,180.88,181.23,180.83,181.18,15400.0,108.4204,108.6302,108.3904,108.6002,15400.0
2015-05-06 11:35:00,181.21,181.31,181.07,181.12,17900.0,108.6182,108.6782,108.5343,108.5643,17900.0
2015-05-06 11:40:00,181.12,181.51,181.12,181.49,15500.0,108.5643,108.798,108.5643,108.786,15500.0
2015-05-06 11:45:00,181.49,181.88,181.46,181.85,78900.0,108.786,109.0198,108.7681,109.0018,78900.0
2015-05-06 11:50:00,181.89,182.21,181.84,182.13,13700.0,109.0258,109.2176,108.9958,109.1697,13700.0
2015-05-06 11:55:00,182.12,182.14,181.93,182.12,10500.0,109.1637,109.1757,109.0498,109.1637,10500.0
2015-05-06 12:00:00,182.11,182.11,181.52,181.65,23000.0,109.1577,109.1577,108.804,108.882,23000.0
2015-05-06 12:05:00,181.65,181.65,181.32,181.6,18200.0,108.882,108.882,108.6841,108.852,18200.0
2015-05-06 12:10:00,181.63,181.7,181.42,181.52,9300.0,108.87,108.9119,108.7441,108.804,9300.0
2015-05-06 12:15:00,181.57,181.74,181.48,181.74,8500.0,108.834,108.9359,108.7801,108.9359,8500.0
2015-05-06 12:20:00,181.74,181.79,181.53,181.55,13400.0,108.9359,108.9659,108.81,108.822,13400.0
2015-05-06 12:25:00,181.6,181.62,181.21,181.28,22800.0,108.852,108.864,108.6182,108.6602,22800.0
2015-05-06 12:30:00,181.31,181.45,181.18,181.38,11500.0,108.6782,108.7621,108.6002,108.7201,11500.0
2015-05-06 12:35:00,181.4,181.41,181.16,181.36,9400.0,108.7321,108.7381,108.5882,108.7081,9400.0
2015-05-06 12:40:00,181.36,181.39,181.2,181.2,5700.0,108.7081,108.7261,108.6122,108.6122,5700.0
2015-05-06 12:45:00,181.09,181.15,180.96,181.04,4800.0,108.5463,108.5822,108.4684,108.5163,4800.0
2015-05-06 12:50:00,181.08,181.16,180.91,180.91,4700.0,108.5403,108.5882,108.4384,108.4384,4700.0
2015-05-06 12:55:00,180.95,181.19,180.94,181.04,6000.0,108.4624,108.6062,108.4564,108.5163,6000.0
2015-05-06 13:00:00,181.04,181.04,180.75,180.75,5900.0,108.5163,108.5163,108.3425,108.3425,5900.0
2015-05-06 13:05:00,180.77,180.82,180.6,180.73,7500.0,108.3545,108.3844,108.2526,108.3305,7500.0
2015-05-06 13:10:00,180.7,180.94,180.7,180.94,6200.0,108.3125,108.4564,108.3125,108.4564,6200.0
2015-05-06 13:15:00,180.92,181.18,180.92,181.15,14500.0,108.4444,108.6002,108.4444,108.5822,14500.0
2015-05-06 13:20:00,181.16,181.37,181.16,181.22,15400.0,108.5882,108.7141,108.5882,108.6242,15400.0
2015-05-06 13:25:00,181.25,181.29,181.17,181.22,5800.0,108.6422,108.6662,108.5942,108.6242,5800.0
2015-05-06 13:30:00,181.2,181.31,181.08,181.1,16800.0,108.6122,108.6782,108.5403,108.5523,16800.0
2015-05-06 13:35:00,181.12,181.12,180.96,181.02,5000.0,108.5643,108.5643,108.4684,108.5043,5000.0
2015-05-06 13:40:00,181.0,181.01,180.71,180.71,16300.0,108.4923,108.4983,108.3185,108.3185,16300.0
2015-05-06 13:45:00,180.7,181.01,180.52,180.99,37600.0,108.3125,108.4983,108.2046,108.4863,37600.0
2015-05-06 13:50:00,180.99,181.04,180.73,180.8,29400.0,108.4863,108.5163,108.3305,108.3725,29400.0
2015-05-06 13:55:00,180.84,181.01,180.64,180.68,19200.0,108.3964,108.4983,108.2766,108.3005,19200.0
2015-05-06 14:00:00,180.71,180.79,180.52,180.64,32700.0,108.3185,108.3665,108.2046,108.2766,32700.0
2015-05-06 14:05:00,180.64,180.78,180.61,180.74,4700.0,108.2766,108.3605,108.2586,108.3365,4700.0
2015-05-06 14:10:00,180.74,180.82,180.6,180.66,5800.0,108.3365,108.3844,108.2526,108.2885,5800.0
2015-05-06 14:15:00,180.68,180.8,180.68,180.76,13300.0,108.3005,108.3725,108.3005,108.3485,13300.0
2015-05-06 14:20:00,180.76,181.18,180.67,181.06,16500.0,108.3485,108.6002,108.2945,108.5283,16500.0
2015-05-06 14:25:00,181.06,181.17,181.03,181.15,21500.0,108.5283,108.5942,108.5103,108.5822,21500.0
2015-05-06 14:30:00,181.15,181.28,181.04,181.16,27200.0,108.5822,108.6602,108.5163,108.5882,27200.0
2015-05-06 14:35:00,181.16,181.16,181.01,181.08,19300.0,108.5882,108.5882,108.4983,108.5403,19300.0
2015-05-06 14:40:00,181.06,181.08,180.66,180.7,22100.0,108.5283,108.5403,108.2885,108.3125,22100.0
2015-05-06 14:45:00,180.68,181.04,180.68,181.04,16400.0,108.3005,108.5163,108.3005,108.5163,16400.0
2015-05-06 14:50:00,180.98,181.13,180.95,181.13,13900.0,108.4803,108.5703,108.4624,108.5703,13900.0
2015-05-06 14:55:00,181.09,181.14,180.95,181.14,60500.0,108.5463,108.5763,108.4624,108.5763,60500.0
2015-05-06 15:00:00,181.19,181.19,181.02,181.08,14900.0,108.6062,108.6062,108.5043,108.5403,14900.0
2015-05-06 15:05:00,181.01,181.09,180.9,181.09,8300.0,108.4983,108.5463,108.4324,108.5463,8300.0
2015-05-06 15:10:00,181.11,181.11,180.85,180.89,18700.0,108.5583,108.5583,108.4024,108.4264,18700.0
2015-05-06 15:15:00,180.92,181.0,180.8,180.95,11800.0,108.4444,108.4923,108.3725,108.4624,11800.0
2015-05-06 15:20:00,180.92,181.29,180.92,181.25,25500.0,108.4444,108.6662,108.4444,108.6422,25500.0
2015-05-06 15:25:00,181.28,181.41,181.24,181.39,25500.0,108.6602,108.7381,108.6362,108.7261,25500.0
2015-05-06 15:30:00,181.42,181.5,181.23,181.23,16700.0,108.7441,108.792,108.6302,108.6302,16700.0
2015-05-06 15:35:00,181.23,181.57,181.22,181.57,21200.0,108.6302,108.834,108.6242,108.834,21200.0
2015-05-06 15:40:00,181.55,181.62,181.32,181.35,32500.0,108.822,108.864,108.6841,108.7021,32500.0
2015-05-06 15:45:00,181.36,181.36,181.15,181.25,40000.0,108.7081,108.7081,108.5822,108.6422,40000.0
2015-05-06 15:50:00,181.25,181.37,181.24,181.29,27000.0,108.6422,108.7141,108.6362,108.6662,27000.0
2015-05-06 15:55:00,181.29,181.73,181.27,181.69,109000.0,108.6662,108.9299,108.6542,108.9059,109000.0
2015-05-07 09:30:00,181.61,182.56,181.0,182.43,53200.0,108.858,109.4274,108.4923,109.3495,53200.0
2015-05-07 09:35:00,182.53,182.53,181.39,181.57,16800.0,109.4094,109.4094,108.7261,108.834,16800.0
2015-05-07 09:40:00,181.61,182.4,181.61,182.38,19900.0,108.858,109.3315,108.858,109.3195,19900.0
2015-05-07 09:45:00,182.37,182.78,182.15,182.77,68800.0,109.3135,109.5593,109.1817,109.5533,68800.0
2015-05-07 09:50:00,182.77,182.8,181.92,182.06,57000.0,109.5533,109.5713,109.0438,109.1277,57000.0
2015-05-07 09:55:00,182.07,182.14,181.24,181.35,17800.0,109.1337,109.1757,108.6362,108.7021,17800.0
2015-05-07 10:00:00,181.37,181.91,181.37,181.7,16700.0,108.7141,109.0378,108.7141,108.9119,16700.0
2015-05-07 10:05:00,181.73,181.9,181.62,181.62,15300.0,108.9299,109.0318,108.864,108.864,15300.0
2015-05-07 10:10:00,181.62,181.93,181.61,181.87,7200.0,108.864,109.0498,108.858,109.0138,7200.0
2015-05-07 10:15:00,181.83,182.17,181.8,182.16,12400.0,108.9898,109.1936,108.9719,109.1876,12400.0
2015-05-07 10:20:00,182.11,182.17,181.99,182.14,11400.0,109.1577,109.1936,109.0857,109.1757,11400.0
2015-05-07 10:25:00,182.19,182.42,181.85,182.03,15300.0,109.2056,109.3435,109.0018,109.1097,15300.0
2015-05-07 10:30:00,182.1,182.28,181.72,181.94,14100.0,109.1517,109.2596,108.9239,109.0558,14100.0
2015-05-07 10:35:00,181.96,182.5,181.96,182.47,13800.0,109.0678,109.3914,109.0678,109.3735,13800.0
2015-05-07 10:40:00,182.5,182.73,182.44,182.67,22100.0,109.3914,109.5293,109.3555,109.4933,22100.0
2015-05-07 10:45:00,182.75,183.33,182.71,183.13,29200.0,109.5413,109.889,109.5173,109.7691,29200.0
2015-05-07 10:50:00,183.06,183.65,182.88,183.59,16400.0,109.7271,110.0808,109.6192,110.0448,16400.0
2015-05-07 10:55:00,183.59,183.6,183.01,183.24,10700.0,110.0448,110.0508,109.6971,109.835,10700.0
2015-05-07 11:00:00,183.24,183.58,183.15,183.58,10600.0,109.835,110.0388,109.7811,110.0388,10600.0
2015-05-07 11:05:00,183.58,183.66,183.24,183.61,22200.0,110.0388,110.0868,109.835,110.0568,22200.0
2015-05-07 11:10:00,183.61,183.97,183.53,183.91,17500.0,110.0568,110.2726,110.0088,110.2366,17500.0
2015-05-07 11:15:00,183.91,184.06,183.61,183.75,9100.0,110.2366,110.3265,110.0568,110.1407,9100.0
2015-05-07 11:20:00,183.75,183.8,183.4,183.4,8500.0,110.1407,110.1707,109.9309,109.9309,8500.0
2015-05-07 11:25:00,183.47,183.77,183.47,183.6,13900.0,109.9729,110.1527,109.9729,110.0508,13900.0
2015-05-07 11:30:00,183.61,183.81,183.52,183.67,21400.0,110.0568,110.1767,110.0028,110.0927,21400.0
2015-05-07 11:35:00,183.71,183.93,183.6,183.71,11800.0,110.1167,110.2486,110.0508,110.1167,11800.0
2015-05-07 11:40:00,183.75,183.96,183.65,183.75,8000.0,110.1407,110.2666,110.0808,110.1407,8000.0
2015-05-07 11:45:00,183.8,184.02,183.76,183.97,10800.0,110.1707,110.3025,110.1467,110.2726,10800.0
2015-05-07 11:50:00,183.97,183.97,183.66,183.75,8700.0,110.2726,110.2726,110.0868,110.1407,8700.0
2015-05-07 11:55:00,183.65,183.82,183.52,183.71,11200.0,110.0808,110.1827,110.0028,110.1167,11200.0
2015-05-07 12:00:00,183.71,183.92,183.63,183.91,10500.0,110.1167,110.2426,110.0688,110.2366,10500.0
2015-05-07 12:05:00,183.89,184.0,183.77,184.0,7900.0,110.2246,110.2906,110.1527,110.2906,7900.0
2015-05-07 12:10:00,184.0,184.18,184.0,184.16,9400.0,110.2906,110.3984,110.2906,110.3865,9400.0
2015-05-07 12:15:00,184.13,184.19,184.01,184.01,18500.0,110.3685,110.4044,110.2965,110.2965,18500.0
2015-05-07 12:20:00,184.07,184.31,183.9,184.3,13500.0,110.3325,110.4764,110.2306,110.4704,13500.0
2015-05-07 12:25:00,184.25,184.44,184.18,184.44,7700.0,110.4404,110.5543,110.3984,110.5543,7700.0
2015-05-07 12:30:00,184.5,184.58,184.41,184.52,17200.0,110.5903,110.6382,110.5363,110.6022,17200.0
2015-05-07 12:35:00,184.54,184.7,184.48,184.5,12700.0,110.6142,110.7101,110.5783,110.5903,12700.0
2015-05-07 12:40:00,184.45,184.5,184.16,184.16,9000.0,110.5603,110.5903,110.3865,110.3865,9000.0
2015-05-07 12:45:00,184.19,184.19,183.9,184.09,13300.0,110.4044,110.4044,110.2306,110.3445,13300.0
2015-05-07 12:50:00,184.11,184.3,183.95,183.95,12600.0,110.3565,110.4704,110.2606,110.2606,12600.0
2015-05-07 12:55:00,184.02,184.06,183.87,183.87,9200.0,110.3025,110.3265,110.2126,110.2126,9200.0
2015-05-07 13:00:00,183.9,183.94,183.73,183.73,10900.0,110.2306,110.2546,110.1287,110.1287,10900.0
2015-05-07 13:05:00,183.73,183.73,183.57,183.57,8000.0,110.1287,110.1287,110.0328,110.0328,8000.0
2015-05-07 13:10:00,183.57,183.73,183.5,183.65,9100.0,110.0328,110.1287,109.9909,110.0808,9100.0
2015-05-07 13:15:00,183.65,183.86,183.6,183.76,12000.0,110.0808,110.2066,110.0508,110.1467,12000.0
2015-05-07 13:20:00,183.78,183.95,183.76,183.95,8700.0,110.1587,110.2606,110.1467,110.2606,8700.0
2015-05-07 13:25:00,183.95,183.97,183.85,183.9,10200.0,110.2606,110.2726,110.2006,110.2306,10200.0
2015-05-07 13:30:00,183.84,183.84,183.75,183.81,5900.0,110.1946,110.1946,110.1407,110.1767,5900.0
2015-05-07 13:35:00,183.8,183.92,183.76,183.81,7800.0,110.1707,110.2426,110.1467,110.1767,7800.0
2015-05-07 13:40:00,183.79,183.9,183.71,183.9,8700.0,110.1647,110.2306,110.1167,110.2306,8700.0
2015-05-07 13:45:00,183.83,183.84,183.67,183.74,4900.0,110.1887,110.1946,110.0927,110.1347,4900.0
2015-05-07 13:50:00,183.74,183.74,183.39,183.41,8500.0,110.1347,110.1347,109.9249,109.9369,8500.0
2015-05-07 13:55:00,183.44,183.58,183.44,183.45,5600.0,109.9549,110.0388,109.9549,109.9609,5600.0
2015-05-07 14:00:00,183.47,183.7,183.47,183.64,8700.0,109.9729,110.1107,109.9729,110.0748,8700.0
2015-05-07 14:05:00,183.64,183.83,183.58,183.81,8200.0,110.0748,110.1887,110.0388,110.1767,8200.0
2015-05-07 14:10:00,183.8,183.93,183.78,183.84,11500.0,110.1707,110.2486,110.1587,110.1946,11500.0
2015-05-07 14:15:00,183.89,183.9,183.68,183.73,6400.0,110.2246,110.2306,110.0987,110.1287,6400.0
2015-05-07 14:20:00,183.67,183.74,183.61,183.66,10500.0,110.0927,110.1347,110.0568,110.0868,10500.0
2015-05-07 14:25:00,183.64,183.82,183.6,183.8,12900.0,110.0748,110.1827,110.0508,110.1707,12900.0
2015-05-07 14:30:00,183.8,183.84,183.63,183.83,11200.0,110.1707,110.1946,110.0688,110.1887,11200.0
2015-05-07 14:35:00,183.83,183.84,183.63,183.75,9300.0,110.1887,110.1946,110.0688,110.1407,9300.0
2015-05-07 14:40:00,183.73,183.79,183.64,183.78,10800.0,110.1287,110.1647,110.0748,110.1587,10800.0
2015-05-07 14:45:00,183.73,183.82,183.64,183.64,4700.0,110.1287,110.1827,110.0748,110.0748,4700.0
2015-05-07 14:50:00,183.64,183.72,183.5,183.72,11400.0,110.0748,110.1227,109.9909,110.1227,11400.0
2015-05-07 14:55:00,183.69,183.89,183.69,183.89,7900.0,110.1047,110.2246,110.1047,110.2246,7900.0
2015-05-07 15:00:00,183.88,183.89,183.73,183.84,15300.0,110.2186,110.2246,110.1287,110.1946,15300.0
2015-05-07 15:05:00,183.81,184.04,183.81,183.93,14100.0,110.1767,110.3145,110.1767,110.2486,14100.0
2015-05-07 15:10:00,183.91,184.09,183.89,184.0,15800.0,110.2366,110.3445,110.2246,110.2906,15800.0
2015-05-07 15:15:00,184.0,184.0,183.78,183.87,19000.0,110.2906,110.2906,110.1587,110.2126,19000.0
2015-05-07 15:20:00,183.84,183.94,183.66,183.68,17700.0,110.1946,110.2546,110.0868,110.0987,17700.0
2015-05-07 15:25:00,183.66,183.66,183.51,183.53,21900.0,110.0868,110.0868,109.9968,110.0088,21900.0
2015-05-07 15:30:00,183.51,183.61,183.44,183.45,25900.0,109.9968,110.0568,109.9549,109.9609,25900.0
2015-05-07 15:35:00,183.45,183.52,183.41,183.43,20300.0,109.9609,110.0028,109.9369,109.9489,20300.0
2015-05-07 15:40:00,183.47,183.52,183.25,183.26,22000.0,109.9729,110.0028,109.841,109.847,22000.0
2015-05-07 15:45:00,183.26,183.48,183.25,183.4,26200.0,109.847,109.9789,109.841,109.9309,26200.0
2015-05-07 15:50:00,183.42,183.45,183.35,183.4,26100.0,109.9429,109.9609,109.9009,109.9309,26100.0
2015-05-07 15:55:00,183.42,183.64,183.01,183.15,92500.0,109.9429,110.0748,109.6971,109.7811,92500.0
2015-05-08 09:30:00,185.67,187.02,185.56,187.02,25600.0,111.2916,112.1008,111.2256,112.1008,25600.0
2015-05-08 09:35:00,187.08,187.08,186.18,186.62,28900.0,112.1367,112.1367,111.5973,111.861,28900.0
2015-05-08 09:40:00,186.74,186.98,186.63,186.96,11200.0,111.9329,112.0768,111.867,112.0648,11200.0
2015-05-08 09:45:00,186.96,187.65,186.92,187.46,20600.0,112.0648,112.4784,112.0408,112.3645,20600.0
2015-05-08 09:50:00,187.38,187.83,187.13,187.81,9800.0,112.3165,112.5863,112.1667,112.5743,9800.0
2015-05-08 09:55:00,187.75,188.47,187.64,188.38,51300.0,112.5383,112.9699,112.4724,112.9159,51300.0
2015-05-08 10:00:00,188.36,189.26,188.24,188.98,40700.0,112.904,113.4434,112.832,113.2756,40700.0
2015-05-08 10:05:00,188.97,189.01,188.54,189.01,13800.0,113.2696,113.2936,113.0119,113.2936,13800.0
2015-05-08 10:10:00,188.9,189.0,188.65,188.81,15300.0,113.2276,113.2876,113.0778,113.1737,15300.0
2015-05-08 10:15:00,188.74,188.89,188.56,188.89,7600.0,113.1317,113.2216,113.0238,113.2216,7600.0
2015-05-08 10:20:00,188.83,189.1,188.67,189.06,12400.0,113.1857,113.3475,113.0898,113.3235,12400.0
2015-05-08 10:25:00,189.05,189.07,188.71,189.02,10100.0,113.3175,113.3295,113.1138,113.2996,10100.0
2015-05-08 10:30:00,189.05,189.06,188.51,188.51,4900.0,113.3175,113.3235,112.9939,112.9939,4900.0
2015-05-08 10:35:00,188.56,188.93,188.47,188.89,13300.0,113.0238,113.2456,112.9699,113.2216,13300.0
2015-05-08 10:40:00,188.84,188.84,188.25,188.36,12700.0,113.1917,113.1917,112.838,112.904,12700.0
2015-05-08 10:45:00,188.36,188.49,188.27,188.34,10900.0,112.904,112.9819,112.85,112.892,10900.0
2015-05-08 10:50:00,188.38,188.56,188.17,188.46,13800.0,112.9159,113.0238,112.7901,112.9639,13800.0
2015-05-08 10:55:00,188.35,188.35,188.04,188.16,14900.0,112.898,112.898,112.7121,112.7841,14900.0
2015-05-08 11:00:00,188.24,188.73,188.17,188.55,14700.0,112.832,113.1257,112.7901,113.0178,14700.0
2015-05-08 11:05:00,188.64,188.64,188.37,188.44,7000.0,113.0718,113.0718,112.91,112.9519,7000.0
2015-05-08 11:10:00,188.54,188.6,188.11,188.48,14600.0,113.0119,113.0478,112.7541,112.9759,14600.0
2015-05-08 11:15:00,188.41,188.45,187.97,188.18,18800.0,112.9339,112.9579,112.6702,112.7961,18800.0
2015-05-08 11:20:00,188.24,188.55,188.11,188.11,8900.0,112.832,113.0178,112.7541,112.7541,8900.0
2015-05-08 11:25:00,188.06,188.4,188.06,188.4,4900.0,112.7241,112.9279,112.7241,112.9279,4900.0
2015-05-08 11:30:00,188.41,188.48,188.05,188.05,9900.0,112.9339,112.9759,112.7181,112.7181,9900.0
2015-05-08 11:35:00,187.99,188.41,187.98,188.31,20600.0,112.6822,112.9339,112.6762,112.874,20600.0
2015-05-08 11:40:00,188.3,188.3,187.95,188.18,11900.0,112.868,112.868,112.6582,112.7961,11900.0
2015-05-08 11:45:00,188.16,188.6,188.05,188.41,9800.0,112.7841,113.0478,112.7181,112.9339,9800.0
2015-05-08 11:50:00,188.42,188.7,188.4,188.7,10900.0,112.9399,113.1078,112.9279,113.1078,10900.0
2015-05-08 11:55:00,188.61,188.63,188.4,188.49,19900.0,113.0538,113.0658,112.9279,112.9819,19900.0
2015-05-08 12:00:00,188.49,188.52,188.31,188.31,7300.0,112.9819,112.9999,112.874,112.874,7300.0
2015-05-08 12:05:00,188.32,188.33,188.02,188.17,10800.0,112.88,112.886,112.7002,112.7901,10800.0
2015-05-08 12:10:00,188.11,188.33,188.11,188.32,7900.0,112.7541,112.886,112.7541,112.88,7900.0
2015-05-08 12:15:00,188.32,188.61,188.32,188.42,8300.0,112.88,113.0538,112.88,112.9399,8300.0
2015-05-08 12:20:00,188.31,188.4,188.06,188.14,5400.0,112.874,112.9279,112.7241,112.7721,5400.0
2015-05-08 12:25:00,188.21,188.21,188.07,188.09,8900.0,112.814,112.814,112.7301,112.7421,8900.0
2015-05-08 12:30:00,188.1,188.22,188.07,188.14,13500.0,112.7481,112.82,112.7301,112.7721,13500.0
2015-05-08 12:35:00,188.11,188.48,188.09,188.4,20400.0,112.7541,112.9759,112.7421,112.9279,20400.0
2015-05-08 12:40:00,188.38,188.4,188.22,188.37,8500.0,112.9159,112.9279,112.82,112.91,8500.0
2015-05-08 12:45:00,188.42,188.56,188.39,188.55,8900.0,112.9399,113.0238,112.9219,113.0178,8900.0
2015-05-08 12:50:00,188.55,188.58,188.1,188.22,10000.0,113.0178,113.0358,112.7481,112.82,10000.0
2015-05-08 12:55:00,188.11,188.24,188.1,188.24,4200.0,112.7541,112.832,112.7481,112.832,4200.0
2015-05-08 13:00:00,188.19,188.24,188.06,188.24,12500.0,112.8021,112.832,112.7241,112.832,12500.0
2015-05-08 13:05:00,188.25,188.39,188.16,188.38,4000.0,112.838,112.9219,112.7841,112.9159,4000.0
2015-05-08 13:10:00,188.39,188.47,188.16,188.16,8600.0,112.9219,112.9699,112.7841,112.7841,8600.0
2015-05-08 13:15:00,188.15,188.49,188.15,188.25,9000.0,112.7781,112.9819,112.7781,112.838,9000.0
2015-05-08 13:20:00,188.25,188.25,188.06,188.2,14900.0,112.838,112.838,112.7241,112.8081,14900.0
2015-05-08 13:25:00,188.2,188.23,188.1,188.13,15200.0,112.8081,112.826,112.7481,112.7661,15200.0
2015-05-08 13:30:00,188.13,188.31,188.1,188.1,13900.0,112.7661,112.874,112.7481,112.7481,13900.0
2015-05-08 13:35:00,188.14,188.2,188.1,188.11,19800.0,112.7721,112.8081,112.7481,112.7541,19800.0
2015-05-08 13:40:00,188.11,188.38,188.1,188.38,13800.0,112.7541,112.9159,112.7481,112.9159,13800.0
2015-05-08 13:45:00,188.4,188.45,188.22,188.28,9500.0,112.9279,112.9579,112.82,112.856,9500.0
2015-05-08 13:50:00,188.28,188.48,188.25,188.47,9300.0,112.856,112.9759,112.838,112.9699,9300.0
2015-05-08 13:55:00,188.43,188.43,188.2,188.22,14300.0,112.9459,112.9459,112.8081,112.82,14300.0
2015-05-08 14:00:00,188.29,188.43,188.25,188.25,8000.0,112.862,112.9459,112.838,112.838,8000.0
2015-05-08 14:05:00,188.29,188.42,188.2,188.24,15400.0,112.862,112.9399,112.8081,112.832,15400.0
2015-05-08 14:10:00,188.31,188.35,188.2,188.2,21900.0,112.874,112.898,112.8081,112.8081,21900.0
2015-05-08 14:15:00,188.2,188.36,188.2,188.32,14500.0,112.8081,112.904,112.8081,112.88,14500.0
2015-05-08 14:20:00,188.32,188.34,188.2,188.21,27000.0,112.88,112.892,112.8081,112.814,27000.0
2015-05-08 14:25:00,188.25,188.26,188.0,188.01,25700.0,112.838,112.844,112.6882,112.6942,25700.0
2015-05-08 14:30:00,188.0,188.02,187.82,187.83,13800.0,112.6882,112.7002,112.5803,112.5863,13800.0
2015-05-08 14:35:00,187.82,188.02,187.82,187.97,6400.0,112.5803,112.7002,112.5803,112.6702,6400.0
2015-05-08 14:40:00,187.94,187.99,187.74,187.74,9000.0,112.6522,112.6822,112.5323,112.5323,9000.0
2015-05-08 14:45:00,187.79,187.95,187.68,187.68,18600.0,112.5623,112.6582,112.4964,112.4964,18600.0
2015-05-08 14:50:00,187.68,187.76,187.61,187.69,14000.0,112.4964,112.5443,112.4544,112.5024,14000.0
2015-05-08 14:55:00,187.68,187.89,187.58,187.72,11900.0,112.4964,112.6222,112.4364,112.5203,11900.0
2015-05-08 15:00:00,187.69,187.81,187.53,187.53,11800.0,112.5024,112.5743,112.4065,112.4065,11800.0
2015-05-08 15:05:00,187.58,187.67,187.48,187.66,11200.0,112.4364,112.4904,112.3765,112.4844,11200.0
2015-05-08 15:10:00,187.66,187.74,187.54,187.56,16700.0,112.4844,112.5323,112.4124,112.4244,16700.0
2015-05-08 15:15:00,187.55,187.61,187.44,187.49,10600.0,112.4184,112.4544,112.3525,112.3825,10600.0
2015-05-08 15:20:00,187.48,187.71,187.37,187.37,14700.0,112.3765,112.5143,112.3105,112.3105,14700.0
2015-05-08 15:25:00,187.42,187.55,187.39,187.55,10500.0,112.3405,112.4184,112.3225,112.4184,10500.0
2015-05-08 15:30:00,187.52,187.52,187.31,187.44,14100.0,112.4005,112.4005,112.2746,112.3525,14100.0
2015-05-08 15:35:00,187.46,187.47,187.21,187.25,23000.0,112.3645,112.3705,112.2146,112.2386,23000.0
2015-05-08 15:40:00,187.25,187.53,187.24,187.52,18900.0,112.2386,112.4065,112.2326,112.4005,18900.0
2015-05-08 15:45:00,187.53,187.64,187.53,187.57,21000.0,112.4065,112.4724,112.4065,112.4304,21000.0
2015-05-08 15:50:00,187.58,187.73,187.52,187.61,34000.0,112.4364,112.5263,112.4005,112.4544,34000.0
2015-05-08 15:55:00,187.62,187.69,187.53,187.61,63100.0,112.4604,112.5024,112.4065,112.4544,63100.0
2015-05-11 09:30:00,187.03,187.28,186.83,187.25,19700.0,112.1068,112.2566,111.9869,112.2386,19700.0
2015-05-11 09:35:00,187.31,187.32,186.96,187.05,19000.0,112.2746,112.2806,112.0648,112.1187,19000.0
2015-05-11 09:40:00,187.11,187.45,186.96,187.45,13900.0,112.1547,112.3585,112.0648,112.3585,13900.0
2015-05-11 09:45:00,187.48,187.81,187.14,187.28,12100.0,112.3765,112.5743,112.1727,112.2566,12100.0
2015-05-11 09:50:00,187.14,187.21,186.9,186.95,9800.0,112.1727,112.2146,112.0288,112.0588,9800.0
2015-05-11 09:55:00,187.0,187.15,186.87,187.15,7700.0,112.0888,112.1787,112.0108,112.1787,7700.0
2015-05-11 10:00:00,187.17,187.46,187.11,187.12,9000.0,112.1907,112.3645,112.1547,112.1607,9000.0
2015-05-11 10:05:00,187.2,187.37,187.12,187.28,10200.0,112.2086,112.3105,112.1607,112.2566,10200.0
2015-05-11 10:10:00,187.27,187.35,187.21,187.21,6700.0,112.2506,112.2986,112.2146,112.2146,6700.0
2015-05-11 10:15:00,187.21,187.42,187.05,187.16,5800.0,112.2146,112.3405,112.1187,112.1847,5800.0
2015-05-11 10:20:00,187.08,187.41,187.04,187.3,3000.0,112.1367,112.3345,112.1127,112.2686,3000.0
2015-05-11 10:25:00,187.3,187.71,187.3,187.71,6100.0,112.2686,112.5143,112.2686,112.5143,6100.0
2015-05-11 10:30:00,187.67,187.71,187.47,187.6,19500.0,112.4904,112.5143,112.3705,112.4484,19500.0
2015-05-11 10:35:00,187.63,187.78,187.6,187.74,4800.0,112.4664,112.5563,112.4484,112.5323,4800.0
2015-05-11 10:40:00,187.73,187.91,187.63,187.86,8700.0,112.5263,112.6342,112.4664,112.6043,8700.0
2015-05-11 10:45:00,187.81,188.0,187.8,188.0,12600.0,112.5743,112.6882,112.5683,112.6882,12600.0
2015-05-11 10:50:00,188.02,188.08,187.91,187.99,11400.0,112.7002,112.7361,112.6342,112.6822,11400.0
2015-05-11 10:55:00,188.0,188.08,187.66,187.71,6700.0,112.6882,112.7361,112.4844,112.5143,6700.0
2015-05-11 11:00:00,187.69,187.69,187.38,187.45,8300.0,112.5024,112.5024,112.3165,112.3585,8300.0
2015-05-11 11:05:00,187.53,187.81,187.52,187.75,2300.0,112.4065,112.5743,112.4005,112.5383,2300.0
2015-05-11 11:10:00,187.75,187.78,187.58,187.63,13300.0,112.5383,112.5563,112.4364,112.4664,13300.0
2015-05-11 11:15:00,187.56,187.56,187.37,187.45,5300.0,112.4244,112.4244,112.3105,112.3585,5300.0
2015-05-11 11:20:00,187.5,187.5,187.1,187.24,6500.0,112.3885,112.3885,112.1487,112.2326,6500.0
2015-05-11 11:25:00,187.15,187.18,187.0,187.07,5400.0,112.1787,112.1967,112.0888,112.1307,5400.0
2015-05-11 11:30:00,187.16,187.17,186.88,186.93,10700.0,112.1847,112.1907,112.0168,112.0468,10700.0
2015-05-11 11:35:00,186.91,186.92,186.56,186.92,10200.0,112.0348,112.0408,111.825,112.0408,10200.0
2015-05-11 11:40:00,186.85,186.88,186.5,186.63,5700.0,111.9989,112.0168,111.7891,111.867,5700.0
2015-05-11 11:45:00,186.68,187.0,186.65,187.0,3700.0,111.897,112.0888,111.879,112.0888,3700.0
2015-05-11 11:50:00,187.02,187.12,186.89,186.96,10800.0,112.1008,112.1607,112.0228,112.0648,10800.0
2015-05-11 11:55:00,186.99,187.18,186.93,187.03,6800.0,112.0828,112.1967,112.0468,112.1068,6800.0
2015-05-11 12:00:00,187.1,187.24,186.87,186.92,9600.0,112.1487,112.2326,112.0108,112.0408,9600.0
2015-05-11 12:05:00,186.91,186.92,186.59,186.65,4400.0,112.0348,112.0408,111.843,111.879,4400.0
2015-05-11 12:10:00,186.67,186.79,186.61,186.63,11900.0,111.891,111.9629,111.855,111.867,11900.0
2015-05-11 12:15:00,186.59,186.65,186.23,186.32,6500.0,111.843,111.879,111.6272,111.6812,6500.0
2015-05-11 12:20:00,186.33,186.34,185.85,185.85,6500.0,111.6872,111.6932,111.3995,111.3995,6500.0
2015-05-11 12:25:00,185.85,185.97,185.76,185.97,5500.0,111.3995,111.4714,111.3455,111.4714,5500.0
2015-05-11 12:30:00,185.95,186.01,185.69,185.92,8200.0,111.4594,111.4954,111.3035,111.4414,8200.0
2015-05-11 12:35:00,185.96,186.13,185.94,185.99,10300.0,111.4654,111.5673,111.4534,111.4834,10300.0
2015-05-11 12:40:00,186.04,186.07,185.7,185.81,4300.0,111.5133,111.5313,111.3095,111.3755,4300.0
2015-05-11 12:45:00,185.79,185.82,185.46,185.46,5400.0,111.3635,111.3815,111.1657,111.1657,5400.0
2015-05-11 12:50:00,185.56,185.81,185.55,185.62,6300.0,111.2256,111.3755,111.2196,111.2616,6300.0
2015-05-11 12:55:00,185.57,185.64,185.38,185.38,3900.0,111.2316,111.2736,111.1177,111.1177,3900.0
2015-05-11 13:00:00,185.44,185.44,185.25,185.27,5900.0,111.1537,111.1537,111.0398,111.0518,5900.0
2015-05-11 13:05:00,185.27,185.51,185.23,185.51,9100.0,111.0518,111.1957,111.0278,111.1957,9100.0
2015-05-11 13:10:00,185.57,185.81,185.53,185.81,7800.0,111.2316,111.3755,111.2076,111.3755,7800.0
2015-05-11 13:15:00,185.78,185.87,185.66,185.78,5500.0,111.3575,111.4114,111.2856,111.3575,5500.0
2015-05-11 13:20:00,185.73,185.87,185.71,185.78,4100.0,111.3275,111.4114,111.3155,111.3575,4100.0
2015-05-11 13:25:00,185.74,185.76,185.46,185.51,7000.0,111.3335,111.3455,111.1657,111.1957,7000.0
2015-05-11 13:30:00,185.49,185.49,185.27,185.31,3500.0,111.1837,111.1837,111.0518,111.0758,3500.0
2015-05-11 13:35:00,185.38,185.44,185.31,185.41,5000.0,111.1177,111.1537,111.0758,111.1357,5000.0
2015-05-11 13:40:00,185.43,185.52,185.36,185.39,9000.0,111.1477,111.2016,111.1057,111.1237,9000.0
2015-05-11 13:45:00,185.39,185.51,185.35,185.36,4800.0,111.1237,111.1957,111.0997,111.1057,4800.0
2015-05-11 13:50:00,185.35,185.42,185.33,185.33,4100.0,111.0997,111.1417,111.0878,111.0878,4100.0
2015-05-11 13:55:00,185.34,185.39,185.11,185.21,6500.0,111.0938,111.1237,110.9559,111.0158,6500.0
2015-05-11 14:00:00,185.21,185.31,185.06,185.31,4100.0,111.0158,111.0758,110.9259,111.0758,4100.0
2015-05-11 14:05:00,185.34,185.42,185.05,185.06,16400.0,111.0938,111.1417,110.9199,110.9259,16400.0
2015-05-11 14:10:00,185.07,185.09,184.84,184.85,7100.0,110.9319,110.9439,110.7941,110.8,7100.0
2015-05-11 14:15:00,184.85,184.93,184.74,184.91,5500.0,110.8,110.848,110.7341,110.836,5500.0
2015-05-11 14:20:00,184.89,184.93,184.76,184.88,5300.0,110.824,110.848,110.7461,110.818,5300.0
2015-05-11 14:25:00,184.87,184.87,184.6,184.78,7800.0,110.812,110.812,110.6502,110.7581,7800.0
2015-05-11 14:30:00,184.74,184.74,184.5,184.73,7100.0,110.7341,110.7341,110.5903,110.7281,7100.0
2015-05-11 14:35:00,184.7,184.72,184.45,184.55,11600.0,110.7101,110.7221,110.5603,110.6202,11600.0
2015-05-11 14:40:00,184.53,184.66,184.46,184.59,4600.0,110.6082,110.6862,110.5663,110.6442,4600.0
2015-05-11 14:45:00,184.59,184.59,184.22,184.36,8000.0,110.6442,110.6442,110.4224,110.5063,8000.0
2015-05-11 14:50:00,184.31,184.31,183.93,183.99,15500.0,110.4764,110.4764,110.2486,110.2846,15500.0
2015-05-11 14:55:00,183.97,184.05,183.83,183.89,12200.0,110.2726,110.3205,110.1887,110.2246,12200.0
2015-05-11 15:00:00,183.87,183.89,183.6,183.73,9000.0,110.2126,110.2246,110.0508,110.1287,9000.0
2015-05-11 15:05:00,183.73,183.92,183.72,183.85,9500.0,110.1287,110.2426,110.1227,110.2006,9500.0
2015-05-11 15:10:00,183.85,183.98,183.81,183.98,7000.0,110.2006,110.2786,110.1767,110.2786,7000.0
2015-05-11 15:15:00,184.0,184.33,183.92,184.32,20800.0,110.2906,110.4884,110.2426,110.4824,20800.0
2015-05-11 15:20:00,184.36,184.46,184.28,184.38,11200.0,110.5063,110.5663,110.4584,110.5183,11200.0
2015-05-11 15:25:00,184.41,184.44,184.25,184.3,11500.0,110.5363,110.5543,110.4404,110.4704,11500.0
2015-05-11 15:30:00,184.32,184.44,184.2,184.29,13600.0,110.4824,110.5543,110.4104,110.4644,13600.0
2015-05-11 15:35:00,184.29,184.42,184.24,184.42,12400.0,110.4644,110.5423,110.4344,110.5423,12400.0
2015-05-11 15:40:00,184.44,184.51,184.36,184.47,11300.0,110.5543,110.5962,110.5063,110.5723,11300.0
2015-05-11 15:45:00,184.49,184.59,184.25,184.36,16400.0,110.5843,110.6442,110.4404,110.5063,16400.0
2015-05-11 15:50:00,184.36,184.45,184.28,184.44,21700.0,110.5063,110.5603,110.4584,110.5543,21700.0
2015-05-11 15:55:00,184.42,184.46,184.08,184.13,57200.0,110.5423,110.5663,110.3385,110.3685,57200.0
2015-05-12 09:30:00,182.71,182.72,182.32,182.32,1100.0,109.5173,109.5233,109.2836,109.2836,1100.0
2015-05-12 09:35:00,182.55,182.79,182.0,182.41,32900.0,109.4214,109.5653,109.0917,109.3375,32900.0
2015-05-12 09:40:00,182.58,182.58,181.9,181.93,15100.0,109.4394,109.4394,109.0318,109.0498,15100.0
2015-05-12 09:45:00,181.96,182.38,181.75,182.35,14300.0,109.0678,109.3195,108.9419,109.3015,14300.0
2015-05-12 09:50:00,182.37,182.88,182.34,182.39,6400.0,109.3135,109.6192,109.2955,109.3255,6400.0
2015-05-12 09:55:00,182.5,182.55,181.75,182.08,8900.0,109.3914,109.4214,108.9419,109.1397,8900.0
2015-05-12 10:00:00,181.99,182.23,181.75,182.03,18500.0,109.0857,109.2296,108.9419,109.1097,18500.0
2015-05-12 10:05:00,181.98,182.41,181.98,182.35,4800.0,109.0798,109.3375,109.0798,109.3015,4800.0
2015-05-12 10:10:00,182.5,182.5,182.12,182.37,5600.0,109.3914,109.3914,109.1637,109.3135,5600.0
2015-05-12 10:15:00,182.27,182.58,182.13,182.32,6400.0,109.2536,109.4394,109.1697,109.2836,6400.0
2015-05-12 10:20:00,182.32,182.39,182.13,182.36,12100.0,109.2836,109.3255,109.1697,109.3075,12100.0
2015-05-12 10:25:00,182.35,182.89,182.27,182.53,8600.0,109.3015,109.6252,109.2536,109.4094,8600.0
2015-05-12 10:30:00,182.56,182.97,182.56,182.97,8800.0,109.4274,109.6732,109.4274,109.6732,8800.0
2015-05-12 10:35:00,182.97,183.7,182.75,183.7,19300.0,109.6732,110.1107,109.5413,110.1107,19300.0
2015-05-12 10:40:00,183.82,184.02,183.7,184.01,24100.0,110.1827,110.3025,110.1107,110.2965,24100.0
2015-05-12 10:45:00,184.03,184.38,184.02,184.29,12100.0,110.3085,110.5183,110.3025,110.4644,12100.0
2015-05-12 10:50:00,184.18,184.18,183.63,183.8,12700.0,110.3984,110.3984,110.0688,110.1707,12700.0
2015-05-12 10:55:00,183.8,183.94,183.54,183.83,7600.0,110.1707,110.2546,110.0148,110.1887,7600.0
2015-05-12 11:00:00,183.8,183.86,183.56,183.84,4900.0,110.1707,110.2066,110.0268,110.1946,4900.0
2015-05-12 11:05:00,183.83,183.93,183.67,183.73,15300.0,110.1887,110.2486,110.0927,110.1287,15300.0
2015-05-12 11:10:00,183.73,183.87,183.42,183.53,8600.0,110.1287,110.2126,109.9429,110.0088,8600.0
2015-05-12 11:15:00,183.59,183.65,183.38,183.49,4800.0,110.0448,110.0808,109.9189,109.9849,4800.0
2015-05-12 11:20:00,183.48,183.61,183.4,183.56,5000.0,109.9789,110.0568,109.9309,110.0268,5000.0
2015-05-12 11:25:00,183.4,183.55,183.28,183.34,11100.0,109.9309,110.0208,109.859,109.8949,11100.0
2015-05-12 11:30:00,183.37,183.53,183.25,183.25,4900.0,109.9129,110.0088,109.841,109.841,4900.0
2015-05-12 11:35:00,183.35,183.55,183.34,183.46,5100.0,109.9009,110.0208,109.8949,109.9669,5100.0
2015-05-12 11:40:00,183.41,183.79,183.24,183.67,20800.0,109.9369,110.1647,109.835,110.0927,20800.0
2015-05-12 11:45:00,183.73,183.92,183.65,183.72,2900.0,110.1287,110.2426,110.0808,110.1227,2900.0
2015-05-12 11:50:00,183.8,184.05,183.79,184.01,17000.0,110.1707,110.3205,110.1647,110.2965,17000.0
2015-05-12 11:55:00,184.0,184.23,183.87,184.13,9600.0,110.2906,110.4284,110.2126,110.3685,9600.0
2015-05-12 12:00:00,184.11,184.15,183.81,183.82,5700.0,110.3565,110.3805,110.1767,110.1827,5700.0
2015-05-12 12:05:00,183.81,183.93,183.77,183.82,2900.0,110.1767,110.2486,110.1527,110.1827,2900.0
2015-05-12 12:10:00,183.76,183.93,183.71,183.93,3500.0,110.1467,110.2486,110.1167,110.2486,3500.0
2015-05-12 12:15:00,183.9,183.98,183.8,183.84,4400.0,110.2306,110.2786,110.1707,110.1946,4400.0
2015-05-12 12:20:00,183.85,183.95,183.81,183.93,1400.0,110.2006,110.2606,110.1767,110.2486,1400.0
2015-05-12 12:25:00,183.92,184.03,183.83,183.97,3000.0,110.2426,110.3085,110.1887,110.2726,3000.0
2015-05-12 12:30:00,183.94,183.94,183.77,183.9,4500.0,110.2546,110.2546,110.1527,110.2306,4500.0
2015-05-12 12:35:00,183.82,184.07,183.82,184.06,2600.0,110.1827,110.3325,110.1827,110.3265,2600.0
2015-05-12 12:40:00,184.03,184.16,184.02,184.13,5200.0,110.3085,110.3865,110.3025,110.3685,5200.0
2015-05-12 12:45:00,184.23,184.36,184.19,184.24,8200.0,110.4284,110.5063,110.4044,110.4344,8200.0
2015-05-12 12:50:00,184.24,184.35,184.14,184.35,4300.0,110.4344,110.5003,110.3745,110.5003,4300.0
2015-05-12 12:55:00,184.31,184.31,184.17,184.24,2000.0,110.4764,110.4764,110.3925,110.4344,2000.0
2015-05-12 13:00:00,184.24,184.31,183.92,183.92,4600.0,110.4344,110.4764,110.2426,110.2426,4600.0
2015-05-12 13:05:00,183.95,184.18,183.86,184.13,5700.0,110.2606,110.3984,110.2066,110.3685,5700.0
2015-05-12 13:10:00,184.18,184.3,184.18,184.3,5100.0,110.3984,110.4704,110.3984,110.4704,5100.0
2015-05-12 13:15:00,184.3,184.48,184.14,184.48,17300.0,110.4704,110.5783,110.3745,110.5783,17300.0
2015-05-12 13:20:00,184.48,184.61,184.38,184.59,7800.0,110.5783,110.6562,110.5183,110.6442,7800.0
2015-05-12 13:25:00,184.6,184.6,184.44,184.44,1700.0,110.6502,110.6502,110.5543,110.5543,1700.0
2015-05-12 13:30:00,184.36,184.48,184.27,184.35,11100.0,110.5063,110.5783,110.4524,110.5003,11100.0
2015-05-12 13:35:00,184.35,184.44,184.25,184.3,6800.0,110.5003,110.5543,110.4404,110.4704,6800.0
2015-05-12 13:40:00,184.31,184.34,184.17,184.28,5000.0,110.4764,110.4944,110.3925,110.4584,5000.0
2015-05-12 13:45:00,184.24,184.24,184.05,184.24,7000.0,110.4344,110.4344,110.3205,110.4344,7000.0
2015-05-12 13:50:00,184.23,184.3,184.1,184.14,4800.0,110.4284,110.4704,110.3505,110.3745,4800.0
2015-05-12 13:55:00,184.17,184.33,184.1,184.23,5300.0,110.3925,110.4884,110.3505,110.4284,5300.0
2015-05-12 14:00:00,184.25,184.32,184.14,184.22,7500.0,110.4404,110.4824,110.3745,110.4224,7500.0
2015-05-12 14:05:00,184.25,184.37,184.24,184.28,2400.0,110.4404,110.5123,110.4344,110.4584,2400.0
2015-05-12 14:10:00,184.34,184.37,184.17,184.21,7000.0,110.4944,110.5123,110.3925,110.4164,7000.0
2015-05-12 14:15:00,184.22,184.25,184.07,184.22,6400.0,110.4224,110.4404,110.3325,110.4224,6400.0
2015-05-12 14:20:00,184.25,184.36,184.21,184.35,4500.0,110.4404,110.5063,110.4164,110.5003,4500.0
2015-05-12 14:25:00,184.37,184.56,184.29,184.52,10100.0,110.5123,110.6262,110.4644,110.6022,10100.0
2015-05-12 14:30:00,184.49,184.73,184.49,184.57,5200.0,110.5843,110.7281,110.5843,110.6322,5200.0
2015-05-12 14:35:00,184.55,184.81,184.52,184.81,4800.0,110.6202,110.7761,110.6022,110.7761,4800.0
2015-05-12 14:40:00,184.81,184.9,184.61,184.7,6500.0,110.7761,110.83,110.6562,110.7101,6500.0
2015-05-12 14:45:00,184.74,184.8,184.57,184.74,6900.0,110.7341,110.7701,110.6322,110.7341,6900.0
2015-05-12 14:50:00,184.75,184.8,184.61,184.71,8300.0,110.7401,110.7701,110.6562,110.7161,8300.0
2015-05-12 14:55:00,184.68,184.68,184.49,184.6,9900.0,110.6981,110.6981,110.5843,110.6502,9900.0
2015-05-12 15:00:00,184.56,184.79,184.5,184.7,8800.0,110.6262,110.7641,110.5903,110.7101,8800.0
2015-05-12 15:05:00,184.71,184.81,184.6,184.8,13400.0,110.7161,110.7761,110.6502,110.7701,13400.0
2015-05-12 15:10:00,184.79,184.89,184.72,184.79,11700.0,110.7641,110.824,110.7221,110.7641,11700.0
2015-05-12 15:15:00,184.79,184.83,184.58,184.63,12200.0,110.7641,110.7881,110.6382,110.6682,12200.0
2015-05-12 15:20:00,184.67,184.97,184.67,184.92,14400.0,110.6922,110.872,110.6922,110.842,14400.0
2015-05-12 15:25:00,184.94,185.07,184.84,184.94,8500.0,110.854,110.9319,110.7941,110.854,8500.0
2015-05-12 15:30:00,184.93,185.07,184.86,184.87,13600.0,110.848,110.9319,110.806,110.812,13600.0
2015-05-12 15:35:00,184.89,185.03,184.75,184.91,18000.0,110.824,110.9079,110.7401,110.836,18000.0
2015-05-12 15:40:00,184.86,184.98,184.73,184.98,14700.0,110.806,110.878,110.7281,110.878,14700.0
2015-05-12 15:45:00,184.96,184.97,184.65,184.67,25000.0,110.866,110.872,110.6802,110.6922,25000.0
2015-05-12 15:50:00,184.67,184.69,184.56,184.64,32000.0,110.6922,110.7041,110.6262,110.6742,32000.0
2015-05-12 15:55:00,184.61,184.64,184.44,184.44,45400.0,110.6562,110.6742,110.5543,110.5543,45400.0
2015-05-13 09:30:00,184.29,185.0,184.04,184.71,7300.0,111.3781,111.8072,111.227,111.6319,7300.0
2015-05-13 09:35:00,185.1,185.65,184.65,185.5,33300.0,111.8676,112.2,111.5957,112.1094,33300.0
2015-05-13 09:40:00,185.52,185.79,185.39,185.7,15600.0,112.1215,112.2847,112.0429,112.2303,15600.0
2015-05-13 09:45:00,185.58,185.58,185.14,185.14,11700.0,112.1577,112.1577,111.8918,111.8918,11700.0
2015-05-13 09:50:00,185.18,185.28,185.0,185.0,22900.0,111.916,111.9764,111.8072,111.8072,22900.0
2015-05-13 09:55:00,185.0,185.16,185.0,185.09,27400.0,111.8072,111.9039,111.8072,111.8616,27400.0
2015-05-13 10:00:00,185.06,185.32,185.0,185.1,18100.0,111.8435,112.0006,111.8072,111.8676,18100.0
2015-05-13 10:05:00,185.12,185.24,185.0,185.21,15400.0,111.8797,111.9523,111.8072,111.9341,15400.0
2015-05-13 10:10:00,185.17,185.29,185.08,185.17,10300.0,111.91,111.9825,111.8556,111.91,10300.0
2015-05-13 10:15:00,185.14,185.29,185.0,185.0,4000.0,111.8918,111.9825,111.8072,111.8072,4000.0
2015-05-13 10:20:00,184.99,185.37,184.95,185.31,20900.0,111.8012,112.0308,111.777,111.9946,20900.0
2015-05-13 10:25:00,185.3,185.41,185.2,185.2,5800.0,111.9885,112.055,111.9281,111.9281,5800.0
2015-05-13 10:30:00,185.2,185.21,184.85,184.95,9100.0,111.9281,111.9341,111.7166,111.777,9100.0
2015-05-13 10:35:00,184.99,185.21,184.99,185.04,7800.0,111.8012,111.9341,111.8012,111.8314,7800.0
2015-05-13 10:40:00,185.04,185.04,184.81,184.9,12000.0,111.8314,111.8314,111.6924,111.7468,12000.0
2015-05-13 10:45:00,184.9,184.9,184.69,184.78,17300.0,111.7468,111.7468,111.6199,111.6743,17300.0
2015-05-13 10:50:00,184.74,185.13,184.73,185.13,6300.0,111.6501,111.8858,111.644,111.8858,6300.0
2015-05-13 10:55:00,185.07,185.07,184.43,184.43,15400.0,111.8495,111.8495,111.4627,111.4627,15400.0
2015-05-13 11:00:00,184.32,184.41,183.96,184.0,12600.0,111.3962,111.4506,111.1787,111.2028,12600.0
2015-05-13 11:05:00,184.0,184.55,183.93,184.44,10000.0,111.2028,111.5352,111.1605,111.4688,10000.0
2015-05-13 11:10:00,184.47,184.83,184.47,184.65,8700.0,111.4869,111.7045,111.4869,111.5957,8700.0
2015-05-13 11:15:00,184.6,184.8,184.48,184.73,10100.0,111.5655,111.6863,111.4929,111.644,10100.0
2015-05-13 11:20:00,184.6,184.6,184.32,184.49,13100.0,111.5655,111.5655,111.3962,111.499,13100.0
2015-05-13 11:25:00,184.39,184.39,184.07,184.14,3600.0,111.4386,111.4386,111.2452,111.2875,3600.0
2015-05-13 11:30:00,184.07,184.42,184.03,184.42,5000.0,111.2452,111.4567,111.221,111.4567,5000.0
2015-05-13 11:35:00,184.36,184.37,184.05,184.05,4100.0,111.4204,111.4265,111.2331,111.2331,4100.0
2015-05-13 11:40:00,184.06,184.16,184.0,184.06,14500.0,111.2391,111.2995,111.2028,111.2391,14500.0
2015-05-13 11:45:00,184.1,184.1,183.77,184.01,8100.0,111.2633,111.2633,111.0638,111.2089,8100.0
2015-05-13 11:50:00,183.91,183.91,183.65,183.65,2100.0,111.1485,111.1485,110.9913,110.9913,2100.0
2015-05-13 11:55:00,183.67,183.67,183.41,183.5,4300.0,111.0034,111.0034,110.8463,110.9007,4300.0
2015-05-13 12:00:00,183.56,184.07,183.56,184.03,11700.0,110.9369,111.2452,110.9369,111.221,11700.0
2015-05-13 12:05:00,184.04,184.06,183.82,183.82,2800.0,111.227,111.2391,111.0941,111.0941,2800.0
2015-05-13 12:10:00,183.76,184.07,183.76,183.96,8000.0,111.0578,111.2452,111.0578,111.1787,8000.0
2015-05-13 12:15:00,183.96,184.21,183.95,184.21,5200.0,111.1787,111.3298,111.1726,111.3298,5200.0
2015-05-13 12:20:00,184.22,184.36,183.95,183.96,3200.0,111.3358,111.4204,111.1726,111.1787,3200.0
2015-05-13 12:25:00,183.91,184.01,183.85,184.01,9800.0,111.1485,111.2089,111.1122,111.2089,9800.0
2015-05-13 12:30:00,183.96,184.28,183.94,184.28,2600.0,111.1787,111.3721,111.1666,111.3721,2600.0
2015-05-13 12:35:00,184.28,184.5,184.23,184.44,6800.0,111.3721,111.505,111.3419,111.4688,6800.0
2015-05-13 12:40:00,184.44,184.53,184.21,184.25,4000.0,111.4688,111.5232,111.3298,111.3539,4000.0
2015-05-13 12:45:00,184.21,184.28,184.14,184.26,2700.0,111.3298,111.3721,111.2875,111.36,2700.0
2015-05-13 12:50:00,184.25,184.25,184.04,184.07,1900.0,111.3539,111.3539,111.227,111.2452,1900.0
2015-05-13 12:55:00,183.99,183.99,183.88,183.92,2900.0,111.1968,111.1968,111.1303,111.1545,2900.0
2015-05-13 13:00:00,183.9,184.41,183.9,184.4,8500.0,111.1424,111.4506,111.1424,111.4446,8500.0
2015-05-13 13:05:00,184.41,184.43,184.29,184.33,3300.0,111.4506,111.4627,111.3781,111.4023,3300.0
2015-05-13 13:10:00,184.28,184.3,184.17,184.17,3000.0,111.3721,111.3842,111.3056,111.3056,3000.0
2015-05-13 13:15:00,184.18,184.23,184.0,184.0,4500.0,111.3116,111.3419,111.2028,111.2028,4500.0
2015-05-13 13:20:00,184.0,184.02,183.7,183.81,3900.0,111.2028,111.2149,111.0215,111.088,3900.0
2015-05-13 13:25:00,183.81,183.85,183.72,183.75,1900.0,111.088,111.1122,111.0336,111.0518,1900.0
2015-05-13 13:30:00,183.77,183.79,183.52,183.69,7400.0,111.0638,111.0759,110.9128,111.0155,7400.0
2015-05-13 13:35:00,183.67,183.68,183.43,183.47,4300.0,111.0034,111.0095,110.8584,110.8825,4300.0
2015-05-13 13:40:00,183.45,183.58,183.42,183.55,4500.0,110.8704,110.949,110.8523,110.9309,4500.0
2015-05-13 13:45:00,183.52,183.52,183.13,183.14,7400.0,110.9128,110.9128,110.6771,110.6831,7400.0
2015-05-13 13:50:00,183.2,183.2,182.76,182.88,7500.0,110.7194,110.7194,110.4534,110.526,7500.0
2015-05-13 13:55:00,182.91,183.25,182.91,182.95,7500.0,110.5441,110.7496,110.5441,110.5683,7500.0
2015-05-13 14:00:00,182.95,183.01,182.73,182.75,4700.0,110.5683,110.6045,110.4353,110.4474,4700.0
2015-05-13 14:05:00,182.73,182.79,182.51,182.69,7100.0,110.4353,110.4716,110.3023,110.4111,7100.0
2015-05-13 14:10:00,182.67,182.83,182.51,182.83,4700.0,110.399,110.4957,110.3023,110.4957,4700.0
2015-05-13 14:15:00,182.81,182.81,182.51,182.64,6500.0,110.4837,110.4837,110.3023,110.3809,6500.0
2015-05-13 14:20:00,182.65,182.65,182.4,182.41,7300.0,110.387,110.387,110.2359,110.2419,7300.0
2015-05-13 14:25:00,182.39,182.66,182.35,182.43,5000.0,110.2298,110.393,110.2056,110.254,5000.0
2015-05-13 14:30:00,182.45,182.59,182.34,182.44,4200.0,110.2661,110.3507,110.1996,110.26,4200.0
2015-05-13 14:35:00,182.38,182.42,182.18,182.25,5900.0,110.2238,110.248,110.1029,110.1452,5900.0
2015-05-13 14:40:00,182.17,182.17,182.0,182.02,5200.0,110.0969,110.0969,109.9941,110.0062,5200.0
2015-05-13 14:45:00,182.02,182.24,181.94,182.01,9600.0,110.0062,110.1392,109.9579,110.0002,9600.0
2015-05-13 14:50:00,182.04,182.07,181.89,181.89,6700.0,110.0183,110.0364,109.9276,109.9276,6700.0
2015-05-13 14:55:00,181.85,181.93,181.71,181.87,6800.0,109.9035,109.9518,109.8189,109.9156,6800.0
2015-05-13 15:00:00,181.89,182.14,181.87,181.92,12000.0,109.9276,110.0787,109.9156,109.9458,12000.0
2015-05-13 15:05:00,181.91,181.98,181.83,181.83,5500.0,109.9397,109.982,109.8914,109.8914,5500.0
2015-05-13 15:10:00,181.83,181.83,181.49,181.5,9100.0,109.8914,109.8914,109.6859,109.6919,9100.0
2015-05-13 15:15:00,181.54,181.68,181.52,181.57,10000.0,109.7161,109.8007,109.704,109.7342,10000.0
2015-05-13 15:20:00,181.54,181.59,181.39,181.46,11100.0,109.7161,109.7463,109.6255,109.6678,11100.0
2015-05-13 15:25:00,181.48,181.53,181.31,181.31,10700.0,109.6799,109.7101,109.5771,109.5771,10700.0
2015-05-13 15:30:00,181.35,181.47,181.22,181.32,13500.0,109.6013,109.6738,109.5227,109.5832,13500.0
2015-05-13 15:35:00,181.31,181.35,181.13,181.13,19500.0,109.5771,109.6013,109.4683,109.4683,19500.0
2015-05-13 15:40:00,181.16,181.18,180.94,181.03,28300.0,109.4865,109.4985,109.3535,109.4079,28300.0
2015-05-13 15:45:00,180.98,181.15,180.92,181.15,26700.0,109.3777,109.4804,109.3414,109.4804,26700.0
2015-05-13 15:50:00,181.16,181.23,181.04,181.11,25800.0,109.4865,109.5288,109.4139,109.4562,25800.0
2015-05-13 15:55:00,181.11,181.39,181.11,181.3,42100.0,109.4562,109.6255,109.4562,109.5711,42100.0
2015-05-14 09:30:00,182.38,183.57,182.24,183.41,27500.0,110.2238,110.943,110.1392,110.8463,27500.0
2015-05-14 09:35:00,183.41,183.46,182.55,182.83,12000.0,110.8463,110.8765,110.3265,110.4957,12000.0
2015-05-14 09:40:00,182.87,183.22,182.47,183.1,4000.0,110.5199,110.7314,110.2782,110.6589,4000.0
2015-05-14 09:45:00,183.19,183.2,182.75,183.19,6600.0,110.7133,110.7194,110.4474,110.7133,6600.0
2015-05-14 09:50:00,183.12,183.56,183.12,183.49,16300.0,110.671,110.9369,110.671,110.8946,16300.0
2015-05-14 09:55:00,183.48,183.48,182.56,182.73,9900.0,110.8886,110.8886,110.3326,110.4353,9900.0
2015-05-14 10:00:00,182.51,183.22,182.51,183.18,17200.0,110.3023,110.7314,110.3023,110.7073,17200.0
2015-05-14 10:05:00,183.36,183.52,183.05,183.44,6400.0,110.8161,110.9128,110.6287,110.8644,6400.0
2015-05-14 10:10:00,183.49,183.73,183.4,183.5,4100.0,110.8946,111.0397,110.8402,110.9007,4100.0
2015-05-14 10:15:00,183.66,183.75,183.4,183.58,5000.0,110.9974,111.0518,110.8402,110.949,5000.0
2015-05-14 10:20:00,183.66,183.76,183.66,183.75,2500.0,110.9974,111.0578,110.9974,111.0518,2500.0
2015-05-14 10:25:00,183.72,184.1,183.72,184.04,4000.0,111.0336,111.2633,111.0336,111.227,4000.0
2015-05-14 10:30:00,184.1,184.11,183.59,183.59,4300.0,111.2633,111.2693,110.9551,110.9551,4300.0
2015-05-14 10:35:00,183.53,183.85,183.53,183.74,2300.0,110.9188,111.1122,110.9188,111.0457,2300.0
2015-05-14 10:40:00,183.83,184.0,183.8,183.9,3200.0,111.1001,111.2028,111.082,111.1424,3200.0
2015-05-14 10:45:00,184.0,184.19,183.88,183.9,3800.0,111.2028,111.3177,111.1303,111.1424,3800.0
2015-05-14 10:50:00,183.99,184.13,183.78,183.78,3100.0,111.1968,111.2814,111.0699,111.0699,3100.0
2015-05-14 10:55:00,183.82,183.82,183.5,183.5,3000.0,111.0941,111.0941,110.9007,110.9007,3000.0
2015-05-14 11:00:00,183.55,183.8,183.53,183.8,13600.0,110.9309,111.082,110.9188,111.082,13600.0
2015-05-14 11:05:00,183.79,183.93,183.72,183.88,7600.0,111.0759,111.1605,111.0336,111.1303,7600.0
2015-05-14 11:10:00,183.89,184.08,183.87,183.94,6500.0,111.1364,111.2512,111.1243,111.1666,6500.0
2015-05-14 11:15:00,183.92,183.94,183.84,183.89,4400.0,111.1545,111.1666,111.1062,111.1364,4400.0
2015-05-14 11:20:00,183.91,183.91,183.85,183.91,1900.0,111.1485,111.1485,111.1122,111.1485,1900.0
2015-05-14 11:25:00,183.94,184.17,183.94,184.17,3100.0,111.1666,111.3056,111.1666,111.3056,3100.0
2015-05-14 11:30:00,184.17,184.17,183.87,183.93,3800.0,111.3056,111.3056,111.1243,111.1605,3800.0
2015-05-14 11:35:00,183.89,183.92,183.69,183.84,6700.0,111.1364,111.1545,111.0155,111.1062,6700.0
2015-05-14 11:40:00,183.9,184.13,183.9,183.95,2800.0,111.1424,111.2814,111.1424,111.1726,2800.0
2015-05-14 11:45:00,183.94,184.35,183.94,184.28,6300.0,111.1666,111.4144,111.1666,111.3721,6300.0
2015-05-14 11:50:00,184.33,184.51,184.19,184.37,6400.0,111.4023,111.5111,111.3177,111.4265,6400.0
2015-05-14 11:55:00,184.38,184.39,184.17,184.24,3100.0,111.4325,111.4386,111.3056,111.3479,3100.0
2015-05-14 12:00:00,184.23,184.4,184.2,184.29,1600.0,111.3419,111.4446,111.3237,111.3781,1600.0
2015-05-14 12:05:00,184.36,184.48,184.26,184.38,3700.0,111.4204,111.4929,111.36,111.4325,3700.0
2015-05-14 12:10:00,184.29,184.33,184.22,184.33,4000.0,111.3781,111.4023,111.3358,111.4023,4000.0
2015-05-14 12:15:00,184.26,184.44,184.13,184.13,10000.0,111.36,111.4688,111.2814,111.2814,10000.0
2015-05-14 12:20:00,184.12,184.12,183.83,183.86,16700.0,111.2754,111.2754,111.1001,111.1182,16700.0
2015-05-14 12:25:00,183.84,183.99,183.82,183.99,9200.0,111.1062,111.1968,111.0941,111.1968,9200.0
2015-05-14 12:30:00,184.0,184.15,183.99,184.15,5000.0,111.2028,111.2935,111.1968,111.2935,5000.0
2015-05-14 12:35:00,184.16,184.16,184.0,184.01,1400.0,111.2995,111.2995,111.2028,111.2089,1400.0
2015-05-14 12:40:00,184.04,184.22,184.04,184.21,3500.0,111.227,111.3358,111.227,111.3298,3500.0
2015-05-14 12:45:00,184.16,184.36,184.16,184.29,4700.0,111.2995,111.4204,111.2995,111.3781,4700.0
2015-05-14 12:50:00,184.3,184.3,184.19,184.19,1900.0,111.3842,111.3842,111.3177,111.3177,1900.0
2015-05-14 12:55:00,184.15,184.2,184.04,184.1,2100.0,111.2935,111.3237,111.227,111.2633,2100.0
2015-05-14 13:00:00,184.11,184.12,183.91,183.95,3300.0,111.2693,111.2754,111.1485,111.1726,3300.0
2015-05-14 13:05:00,183.95,183.95,183.69,183.75,4900.0,111.1726,111.1726,111.0155,111.0518,4900.0
2015-05-14 13:10:00,183.79,183.79,183.65,183.66,14700.0,111.0759,111.0759,110.9913,110.9974,14700.0
2015-05-14 13:15:00,183.67,183.73,183.52,183.7,18900.0,111.0034,111.0397,110.9128,111.0215,18900.0
2015-05-14 13:20:00,183.7,183.82,183.7,183.78,5400.0,111.0215,111.0941,111.0215,111.0699,5400.0
2015-05-14 13:25:00,183.75,184.23,183.74,184.16,8100.0,111.0518,111.3419,111.0457,111.2995,8100.0
2015-05-14 13:30:00,184.17,184.37,184.17,184.37,4700.0,111.3056,111.4265,111.3056,111.4265,4700.0
2015-05-14 13:35:00,184.29,184.29,184.15,184.15,6300.0,111.3781,111.3781,111.2935,111.2935,6300.0
2015-05-14 13:40:00,184.21,184.23,184.12,184.14,4500.0,111.3298,111.3419,111.2754,111.2875,4500.0
2015-05-14 13:45:00,184.11,184.13,184.03,184.13,2000.0,111.2693,111.2814,111.221,111.2814,2000.0
2015-05-14 13:50:00,184.04,184.05,183.93,183.93,1700.0,111.227,111.2331,111.1605,111.1605,1700.0
2015-05-14 13:55:00,183.91,184.02,183.87,183.97,4300.0,111.1485,111.2149,111.1243,111.1847,4300.0
2015-05-14 14:00:00,184.02,184.09,183.9,184.09,4700.0,111.2149,111.2572,111.1424,111.2572,4700.0
2015-05-14 14:05:00,184.06,184.17,183.96,184.17,5400.0,111.2391,111.3056,111.1787,111.3056,5400.0
2015-05-14 14:10:00,184.17,184.29,184.15,184.18,7300.0,111.3056,111.3781,111.2935,111.3116,7300.0
2015-05-14 14:15:00,184.21,184.35,184.21,184.22,4300.0,111.3298,111.4144,111.3298,111.3358,4300.0
2015-05-14 14:20:00,184.23,184.26,184.14,184.16,4000.0,111.3419,111.36,111.2875,111.2995,4000.0
2015-05-14 14:25:00,184.21,184.27,184.17,184.19,5800.0,111.3298,111.366,111.3056,111.3177,5800.0
2015-05-14 14:30:00,184.23,184.42,184.2,184.29,7200.0,111.3419,111.4567,111.3237,111.3781,7200.0
2015-05-14 14:35:00,184.34,184.56,184.33,184.52,7000.0,111.4083,111.5413,111.4023,111.5171,7000.0
2015-05-14 14:40:00,184.5,184.53,184.42,184.53,7600.0,111.505,111.5232,111.4567,111.5232,7600.0
2015-05-14 14:45:00,184.59,184.79,184.59,184.79,5400.0,111.5594,111.6803,111.5594,111.6803,5400.0
2015-05-14 14:50:00,184.79,184.87,184.72,184.76,6000.0,111.6803,111.7286,111.638,111.6622,6000.0
2015-05-14 14:55:00,184.79,185.0,184.75,184.97,4900.0,111.6803,111.8072,111.6561,111.7891,4900.0
2015-05-14 15:00:00,185.01,185.01,184.7,184.73,15900.0,111.8133,111.8133,111.6259,111.644,15900.0
2015-05-14 15:05:00,184.75,184.75,184.51,184.52,15500.0,111.6561,111.6561,111.5111,111.5171,15500.0
2015-05-14 15:10:00,184.52,184.65,184.45,184.65,13700.0,111.5171,111.5957,111.4748,111.5957,13700.0
2015-05-14 15:15:00,184.66,184.8,184.65,184.74,6200.0,111.6017,111.6863,111.5957,111.6501,6200.0
2015-05-14 15:20:00,184.76,184.9,184.68,184.9,13700.0,111.6622,111.7468,111.6138,111.7468,13700.0
2015-05-14 15:25:00,184.91,184.91,184.77,184.84,6700.0,111.7528,111.7528,111.6682,111.7105,6700.0
2015-05-14 15:30:00,184.82,184.82,184.4,184.49,15200.0,111.6984,111.6984,111.4446,111.499,15200.0
2015-05-14 15:35:00,184.47,184.64,184.46,184.56,10200.0,111.4869,111.5896,111.4809,111.5413,10200.0
2015-05-14 15:40:00,184.55,184.55,184.29,184.37,12600.0,111.5352,111.5352,111.3781,111.4265,12600.0
2015-05-14 15:45:00,184.33,184.53,184.32,184.5,13500.0,111.4023,111.5232,111.3962,111.505,13500.0
2015-05-14 15:50:00,184.51,184.58,184.4,184.57,16900.0,111.5111,111.5534,111.4446,111.5473,16900.0
2015-05-14 15:55:00,184.59,184.8,184.58,184.73,41300.0,111.5594,111.6863,111.5534,111.644,41300.0
2015-05-15 09:30:00,185.44,185.88,184.42,185.88,88100.0,112.0731,112.3391,111.4567,112.3391,88100.0
2015-05-15 09:35:00,185.56,185.78,185.33,185.46,5000.0,112.1457,112.2786,112.0067,112.0852,5000.0
2015-05-15 09:40:00,185.5,186.19,185.5,186.1,14100.0,112.1094,112.5264,112.1094,112.472,14100.0
2015-05-15 09:45:00,186.06,186.13,185.86,186.0,34800.0,112.4478,112.4901,112.327,112.4116,34800.0
2015-05-15 09:50:00,185.96,185.96,185.45,185.45,6900.0,112.3874,112.3874,112.0792,112.0792,6900.0
2015-05-15 09:55:00,185.38,185.47,185.17,185.27,2000.0,112.0369,112.0913,111.91,111.9704,2000.0
2015-05-15 10:00:00,185.2,185.28,184.79,184.79,14400.0,111.9281,111.9764,111.6803,111.6803,14400.0
2015-05-15 10:05:00,184.8,185.29,184.78,185.17,6700.0,111.6863,111.9825,111.6743,111.91,6700.0
2015-05-15 10:10:00,185.21,185.7,185.18,185.7,5000.0,111.9341,112.2303,111.916,112.2303,5000.0
2015-05-15 10:15:00,185.67,185.9,185.56,185.73,9600.0,112.2121,112.3511,112.1457,112.2484,9600.0
2015-05-15 10:20:00,185.78,186.21,185.77,185.8,5200.0,112.2786,112.5385,112.2726,112.2907,5200.0
2015-05-15 10:25:00,185.79,186.26,185.79,186.17,8000.0,112.2847,112.5687,112.2847,112.5143,8000.0
2015-05-15 10:30:00,186.24,186.29,185.93,186.06,10600.0,112.5566,112.5868,112.3693,112.4478,10600.0
2015-05-15 10:35:00,186.0,186.34,186.0,186.24,5000.0,112.4116,112.6171,112.4116,112.5566,5000.0
2015-05-15 10:40:00,186.26,186.46,186.18,186.38,7400.0,112.5687,112.6896,112.5204,112.6412,7400.0
2015-05-15 10:45:00,186.4,186.6,186.33,186.33,7700.0,112.6533,112.7742,112.611,112.611,7700.0
2015-05-15 10:50:00,186.31,186.62,186.31,186.31,10500.0,112.5989,112.7863,112.5989,112.5989,10500.0
2015-05-15 10:55:00,186.33,186.42,185.98,185.99,17200.0,112.611,112.6654,112.3995,112.4055,17200.0
2015-05-15 11:00:00,186.03,186.09,185.85,185.85,28400.0,112.4297,112.466,112.3209,112.3209,28400.0
2015-05-15 11:05:00,185.87,186.02,185.76,185.78,5600.0,112.333,112.4237,112.2665,112.2786,5600.0
2015-05-15 11:10:00,185.76,186.1,185.74,186.1,3900.0,112.2665,112.472,112.2544,112.472,3900.0
2015-05-15 11:15:00,186.12,186.24,185.86,185.88,5000.0,112.4841,112.5566,112.327,112.3391,5000.0
2015-05-15 11:20:00,185.85,186.1,185.77,186.01,5900.0,112.3209,112.472,112.2726,112.4176,5900.0
2015-05-15 11:25:00,186.0,186.06,185.92,185.97,4700.0,112.4116,112.4478,112.3632,112.3934,4700.0
2015-05-15 11:30:00,185.89,185.98,185.83,185.83,4100.0,112.3451,112.3995,112.3088,112.3088,4100.0
2015-05-15 11:35:00,185.85,186.07,185.85,185.95,5700.0,112.3209,112.4539,112.3209,112.3814,5700.0
2015-05-15 11:40:00,185.94,186.23,185.92,186.06,8200.0,112.3753,112.5506,112.3632,112.4478,8200.0
2015-05-15 11:45:00,186.03,186.17,186.01,186.11,3900.0,112.4297,112.5143,112.4176,112.4781,3900.0
2015-05-15 11:50:00,186.02,186.02,185.71,185.71,3900.0,112.4237,112.4237,112.2363,112.2363,3900.0
2015-05-15 11:55:00,185.79,185.8,185.54,185.61,6000.0,112.2847,112.2907,112.1336,112.1759,6000.0
2015-05-15 12:00:00,185.66,185.87,185.66,185.68,8400.0,112.2061,112.333,112.2061,112.2182,8400.0
2015-05-15 12:05:00,185.63,185.93,185.62,185.73,9800.0,112.188,112.3693,112.1819,112.2484,9800.0
2015-05-15 12:10:00,185.69,185.76,185.63,185.64,2200.0,112.2242,112.2665,112.188,112.194,2200.0
2015-05-15 12:15:00,185.7,185.8,185.61,185.61,6900.0,112.2303,112.2907,112.1759,112.1759,6900.0
2015-05-15 12:20:00,185.55,185.66,185.52,185.56,6500.0,112.1396,112.2061,112.1215,112.1457,6500.0
2015-05-15 12:25:00,185.52,185.52,185.26,185.26,3800.0,112.1215,112.1215,111.9643,111.9643,3800.0
2015-05-15 12:30:00,185.21,185.44,185.16,185.4,10100.0,111.9341,112.0731,111.9039,112.049,10100.0
2015-05-15 12:35:00,185.38,185.5,185.2,185.29,40500.0,112.0369,112.1094,111.9281,111.9825,40500.0
2015-05-15 12:40:00,185.29,185.46,185.24,185.31,11800.0,111.9825,112.0852,111.9523,111.9946,11800.0
2015-05-15 12:45:00,185.31,185.55,185.25,185.55,27700.0,111.9946,112.1396,111.9583,112.1396,27700.0
2015-05-15 12:50:00,185.56,185.71,185.39,185.43,6600.0,112.1457,112.2363,112.0429,112.0671,6600.0
2015-05-15 12:55:00,185.47,185.71,185.42,185.68,16800.0,112.0913,112.2363,112.061,112.2182,16800.0
2015-05-15 13:00:00,185.67,185.73,185.36,185.61,30900.0,112.2121,112.2484,112.0248,112.1759,30900.0
2015-05-15 13:05:00,185.59,185.72,185.47,185.66,6900.0,112.1638,112.2424,112.0913,112.2061,6900.0
2015-05-15 13:10:00,185.73,185.89,185.73,185.85,8600.0,112.2484,112.3451,112.2484,112.3209,8600.0
2015-05-15 13:15:00,185.83,185.89,185.79,185.85,3600.0,112.3088,112.3451,112.2847,112.3209,3600.0
2015-05-15 13:20:00,185.82,185.91,185.8,185.8,2000.0,112.3028,112.3572,112.2907,112.2907,2000.0
2015-05-15 13:25:00,185.76,185.85,185.74,185.76,5000.0,112.2665,112.3209,112.2544,112.2665,5000.0
2015-05-15 13:30:00,185.77,185.77,185.58,185.68,6200.0,112.2726,112.2726,112.1577,112.2182,6200.0
2015-05-15 13:35:00,185.69,185.88,185.68,185.81,6400.0,112.2242,112.3391,112.2182,112.2967,6400.0
2015-05-15 13:40:00,185.87,185.91,185.63,185.66,3900.0,112.333,112.3572,112.188,112.2061,3900.0
2015-05-15 13:45:00,185.69,185.69,185.56,185.58,1600.0,112.2242,112.2242,112.1457,112.1577,1600.0
2015-05-15 13:50:00,185.63,185.71,185.53,185.69,7600.0,112.188,112.2363,112.1275,112.2242,7600.0
2015-05-15 13:55:00,185.76,185.8,185.63,185.65,5200.0,112.2665,112.2907,112.188,112.2,5200.0
2015-05-15 14:00:00,185.6,185.66,185.57,185.61,2600.0,112.1698,112.2061,112.1517,112.1759,2600.0
2015-05-15 14:05:00,185.62,185.65,185.54,185.55,10200.0,112.1819,112.2,112.1336,112.1396,10200.0
2015-05-15 14:10:00,185.56,185.78,185.56,185.77,3600.0,112.1457,112.2786,112.1457,112.2726,3600.0
2015-05-15 14:15:00,185.75,185.75,185.65,185.69,2400.0,112.2605,112.2605,112.2,112.2242,2400.0
2015-05-15 14:20:00,185.69,185.73,185.61,185.64,16500.0,112.2242,112.2484,112.1759,112.194,16500.0
2015-05-15 14:25:00,185.59,185.66,185.45,185.51,13300.0,112.1638,112.2061,112.0792,112.1154,13300.0
2015-05-15 14:30:00,185.53,185.67,185.43,185.59,5200.0,112.1275,112.2121,112.0671,112.1638,5200.0
2015-05-15 14:35:00,185.63,185.68,185.47,185.54,8800.0,112.188,112.2182,112.0913,112.1336,8800.0
2015-05-15 14:40:00,185.53,185.63,185.53,185.63,6700.0,112.1275,112.188,112.1275,112.188,6700.0
2015-05-15 14:45:00,185.63,185.68,185.51,185.52,12700.0,112.188,112.2182,112.1154,112.1215,12700.0
2015-05-15 14:50:00,185.54,185.63,185.53,185.58,11200.0,112.1336,112.188,112.1275,112.1577,11200.0
2015-05-15 14:55:00,185.55,185.56,185.42,185.44,6700.0,112.1396,112.1457,112.061,112.0731,6700.0
2015-05-15 15:00:00,185.46,185.48,185.37,185.39,6500.0,112.0852,112.0973,112.0308,112.0429,6500.0
2015-05-15 15:05:00,185.39,185.45,185.32,185.42,15300.0,112.0429,112.0792,112.0006,112.061,15300.0
2015-05-15 15:10:00,185.44,185.53,185.41,185.47,9900.0,112.0731,112.1275,112.055,112.0913,9900.0
2015-05-15 15:15:00,185.5,185.65,185.28,185.37,23200.0,112.1094,112.2,111.9764,112.0308,23200.0
2015-05-15 15:20:00,185.38,185.58,185.38,185.43,15300.0,112.0369,112.1577,112.0369,112.0671,15300.0
2015-05-15 15:25:00,185.43,185.46,185.35,185.35,6900.0,112.0671,112.0852,112.0187,112.0187,6900.0
2015-05-15 15:30:00,185.39,185.47,185.37,185.46,15500.0,112.0429,112.0913,112.0308,112.0852,15500.0
2015-05-15 15:35:00,185.47,185.55,185.44,185.49,7100.0,112.0913,112.1396,112.0731,112.1034,7100.0
2015-05-15 15:40:00,185.45,185.63,185.45,185.63,14700.0,112.0792,112.188,112.0792,112.188,14700.0
2015-05-15 15:45:00,185.61,185.71,185.49,185.68,15000.0,112.1759,112.2363,112.1034,112.2182,15000.0
2015-05-15 15:50:00,185.7,185.82,185.62,185.82,20200.0,112.2303,112.3028,112.1819,112.3028,20200.0
2015-05-15 15:55:00,185.78,185.81,185.48,185.53,53100.0,112.2786,112.2967,112.0973,112.1275,53100.0
2015-05-18 09:30:00,184.57,184.85,184.03,184.55,17600.0,111.5473,111.7166,111.221,111.5352,17600.0
2015-05-18 09:35:00,184.66,185.47,184.66,185.22,4600.0,111.6017,112.0913,111.6017,111.9402,4600.0
2015-05-18 09:40:00,185.04,185.04,184.51,184.65,7800.0,111.8314,111.8314,111.5111,111.5957,7800.0
2015-05-18 09:45:00,184.56,185.13,184.37,184.8,6700.0,111.5413,111.8858,111.4265,111.6863,6700.0
2015-05-18 09:50:00,185.03,185.33,185.01,185.05,5600.0,111.8253,112.0067,111.8133,111.8374,5600.0
2015-05-18 09:55:00,185.1,185.33,184.78,184.88,14900.0,111.8676,112.0067,111.6743,111.7347,14900.0
2015-05-18 10:00:00,184.85,185.1,184.57,184.58,7200.0,111.7166,111.8676,111.5473,111.5534,7200.0
2015-05-18 10:05:00,184.61,185.05,184.52,184.98,6400.0,111.5715,111.8374,111.5171,111.7951,6400.0
2015-05-18 10:10:00,185.05,185.44,184.88,185.44,13400.0,111.8374,112.0731,111.7347,112.0731,13400.0
2015-05-18 10:15:00,185.3,185.37,185.05,185.16,6100.0,111.9885,112.0308,111.8374,111.9039,6100.0
2015-05-18 10:20:00,185.1,185.41,184.97,185.29,4800.0,111.8676,112.055,111.7891,111.9825,4800.0
2015-05-18 10:25:00,185.34,185.36,184.96,185.18,3100.0,112.0127,112.0248,111.783,111.916,3100.0
2015-05-18 10:30:00,185.23,185.36,185.12,185.3,4000.0,111.9462,112.0248,111.8797,111.9885,4000.0
2015-05-18 10:35:00,185.26,185.29,184.88,184.97,4300.0,111.9643,111.9825,111.7347,111.7891,4300.0
2015-05-18 10:40:00,184.97,184.98,184.59,184.62,3900.0,111.7891,111.7951,111.5594,111.5776,3900.0
2015-05-18 10:45:00,184.54,184.64,184.39,184.49,7100.0,111.5292,111.5896,111.4386,111.499,7100.0
2015-05-18 10:50:00,184.49,184.5,184.07,184.23,12300.0,111.499,111.505,111.2452,111.3419,12300.0
2015-05-18 10:55:00,184.23,184.36,184.13,184.13,6200.0,111.3419,111.4204,111.2814,111.2814,6200.0
2015-05-18 11:00:00,184.12,184.25,184.1,184.17,4700.0,111.2754,111.3539,111.2633,111.3056,4700.0
2015-05-18 11:05:00,184.18,184.28,183.9,183.99,8900.0,111.3116,111.3721,111.1424,111.1968,8900.0
2015-05-18 11:10:00,184.13,184.43,183.78,184.4,7200.0,111.2814,111.4627,111.0699,111.4446,7200.0
2015-05-18 11:15:00,184.44,184.58,184.34,184.57,3100.0,111.4688,111.5534,111.4083,111.5473,3100.0
2015-05-18 11:20:00,184.49,184.54,184.34,184.49,5600.0,111.499,111.5292,111.4083,111.499,5600.0
2015-05-18 11:25:00,184.42,184.58,184.26,184.32,7400.0,111.4567,111.5534,111.36,111.3962,7400.0
2015-05-18 11:30:00,184.29,184.57,184.27,184.5,13100.0,111.3781,111.5473,111.366,111.505,13100.0
2015-05-18 11:35:00,184.57,184.82,184.57,184.82,3000.0,111.5473,111.6984,111.5473,111.6984,3000.0
2015-05-18 11:40:00,184.84,184.9,184.7,184.78,6600.0,111.7105,111.7468,111.6259,111.6743,6600.0
2015-05-18 11:45:00,184.86,185.08,184.86,185.05,4700.0,111.7226,111.8556,111.7226,111.8374,4700.0
2015-05-18 11:50:00,185.05,185.05,184.89,184.9,9200.0,111.8374,111.8374,111.7407,111.7468,9200.0
2015-05-18 11:55:00,184.93,185.02,184.78,184.8,8400.0,111.7649,111.8193,111.6743,111.6863,8400.0
2015-05-18 12:00:00,184.79,184.9,184.79,184.89,3700.0,111.6803,111.7468,111.6803,111.7407,3700.0
2015-05-18 12:05:00,184.93,185.17,184.92,185.15,6000.0,111.7649,111.91,111.7589,111.8979,6000.0
2015-05-18 12:10:00,185.16,185.19,184.85,184.85,4400.0,111.9039,111.922,111.7166,111.7166,4400.0
2015-05-18 12:15:00,184.85,184.85,184.5,184.55,3200.0,111.7166,111.7166,111.505,111.5352,3200.0
2015-05-18 12:20:00,184.76,184.76,184.5,184.5,4300.0,111.6622,111.6622,111.505,111.505,4300.0
2015-05-18 12:25:00,184.52,184.57,184.44,184.47,8700.0,111.5171,111.5473,111.4688,111.4869,8700.0
2015-05-18 12:30:00,184.5,184.89,184.5,184.89,6600.0,111.505,111.7407,111.505,111.7407,6600.0
2015-05-18 12:35:00,184.89,185.22,184.89,185.13,3600.0,111.7407,111.9402,111.7407,111.8858,3600.0
2015-05-18 12:40:00,185.18,185.2,185.11,185.19,4400.0,111.916,111.9281,111.8737,111.922,4400.0
2015-05-18 12:45:00,185.15,185.3,185.15,185.3,3600.0,111.8979,111.9885,111.8979,111.9885,3600.0
2015-05-18 12:50:00,185.29,185.42,185.24,185.24,5000.0,111.9825,112.061,111.9523,111.9523,5000.0
2015-05-18 12:55:00,185.27,185.43,185.22,185.43,7000.0,111.9704,112.0671,111.9402,112.0671,7000.0
2015-05-18 13:00:00,185.44,185.44,185.33,185.38,5700.0,112.0731,112.0731,112.0067,112.0369,5700.0
2015-05-18 13:05:00,185.43,185.43,185.27,185.27,4900.0,112.0671,112.0671,111.9704,111.9704,4900.0
2015-05-18 13:10:00,185.27,185.48,185.22,185.25,11900.0,111.9704,112.0973,111.9402,111.9583,11900.0
2015-05-18 13:15:00,185.36,185.36,185.0,185.23,4300.0,112.0248,112.0248,111.8072,111.9462,4300.0
2015-05-18 13:20:00,185.25,185.26,185.05,185.11,3200.0,111.9583,111.9643,111.8374,111.8737,3200.0
2015-05-18 13:25:00,185.1,185.13,184.97,184.98,3200.0,111.8676,111.8858,111.7891,111.7951,3200.0
2015-05-18 13:30:00,185.03,185.17,185.0,185.03,2800.0,111.8253,111.91,111.8072,111.8253,2800.0
2015-05-18 13:35:00,185.03,185.06,184.68,184.68,11100.0,111.8253,111.8435,111.6138,111.6138,11100.0
2015-05-18 13:40:00,184.67,184.75,184.53,184.53,5300.0,111.6078,111.6561,111.5232,111.5232,5300.0
2015-05-18 13:45:00,184.53,184.64,184.36,184.64,11900.0,111.5232,111.5896,111.4204,111.5896,11900.0
2015-05-18 13:50:00,184.54,184.62,184.42,184.42,3100.0,111.5292,111.5776,111.4567,111.4567,3100.0
2015-05-18 13:55:00,184.46,184.6,184.44,184.54,7500.0,111.4809,111.5655,111.4688,111.5292,7500.0
2015-05-18 14:00:00,184.54,184.68,184.51,184.68,7200.0,111.5292,111.6138,111.5111,111.6138,7200.0
2015-05-18 14:05:00,184.69,184.9,184.55,184.8,4600.0,111.6199,111.7468,111.5352,111.6863,4600.0
2015-05-18 14:10:00,184.8,184.9,184.74,184.74,7100.0,111.6863,111.7468,111.6501,111.6501,7100.0
2015-05-18 14:15:00,184.74,184.95,184.74,184.93,4400.0,111.6501,111.777,111.6501,111.7649,4400.0
2015-05-18 14:20:00,185.0,185.0,184.87,184.93,6200.0,111.8072,111.8072,111.7286,111.7649,6200.0
2015-05-18 14:25:00,184.89,185.03,184.89,184.99,3800.0,111.7407,111.8253,111.7407,111.8012,3800.0
2015-05-18 14:30:00,184.94,185.05,184.84,184.85,4900.0,111.771,111.8374,111.7105,111.7166,4900.0
2015-05-18 14:35:00,184.88,185.01,184.85,184.85,3900.0,111.7347,111.8133,111.7166,111.7166,3900.0
2015-05-18 14:40:00,184.85,185.0,184.81,184.9,4300.0,111.7166,111.8072,111.6924,111.7468,4300.0
2015-05-18 14:45:00,184.88,184.88,184.78,184.85,7400.0,111.7347,111.7347,111.6743,111.7166,7400.0
2015-05-18 14:50:00,184.85,185.05,184.74,184.99,27500.0,111.7166,111.8374,111.6501,111.8012,27500.0
2015-05-18 14:55:00,185.0,185.03,184.91,184.93,6800.0,111.8072,111.8253,111.7528,111.7649,6800.0
2015-05-18 15:00:00,184.95,185.09,184.85,184.89,14700.0,111.777,111.8616,111.7166,111.7407,14700.0
2015-05-18 15:05:00,184.91,184.97,184.79,184.81,4900.0,111.7528,111.7891,111.6803,111.6924,4900.0
2015-05-18 15:10:00,184.75,184.78,184.58,184.58,7200.0,111.6561,111.6743,111.5534,111.5534,7200.0
2015-05-18 15:15:00,184.58,184.63,184.45,184.58,11800.0,111.5534,111.5836,111.4748,111.5534,11800.0
2015-05-18 15:20:00,184.57,184.9,184.57,184.84,7100.0,111.5473,111.7468,111.5473,111.7105,7100.0
2015-05-18 15:25:00,184.84,184.86,184.67,184.71,12500.0,111.7105,111.7226,111.6078,111.6319,12500.0
2015-05-18 15:30:00,184.7,184.7,184.55,184.65,16700.0,111.6259,111.6259,111.5352,111.5957,16700.0
2015-05-18 15:35:00,184.65,184.7,184.53,184.64,10200.0,111.5957,111.6259,111.5232,111.5896,10200.0
2015-05-18 15:40:00,184.66,184.72,184.63,184.72,12500.0,111.6017,111.638,111.5836,111.638,12500.0
2015-05-18 15:45:00,184.72,184.76,184.6,184.7,21000.0,111.638,111.6622,111.5655,111.6259,21000.0
2015-05-18 15:50:00,184.7,184.78,184.64,184.72,17800.0,111.6259,111.6743,111.5896,111.638,17800.0
2015-05-18 15:55:00,184.73,185.0,184.72,184.76,63300.0,111.644,111.8072,111.638,111.6622,63300.0
2015-05-19 09:30:00,183.99,184.5,183.87,184.5,2900.0,111.1968,111.505,111.1243,111.505,2900.0
2015-05-19 09:35:00,184.3,184.3,183.22,183.94,30400.0,111.3842,111.3842,110.7314,111.1666,30400.0
2015-05-19 09:40:00,183.99,184.41,183.88,184.21,19100.0,111.1968,111.4506,111.1303,111.3298,19100.0
2015-05-19 09:45:00,184.28,184.6,184.1,184.53,10600.0,111.3721,111.5655,111.2633,111.5232,10600.0
2015-05-19 09:50:00,184.53,185.08,184.53,184.84,9800.0,111.5232,111.8556,111.5232,111.7105,9800.0
2015-05-19 09:55:00,184.83,184.96,184.57,184.72,4400.0,111.7045,111.783,111.5473,111.638,4400.0
2015-05-19 10:00:00,184.73,184.76,184.52,184.61,22500.0,111.644,111.6622,111.5171,111.5715,22500.0
2015-05-19 10:05:00,184.64,184.93,184.64,184.76,6000.0,111.5896,111.7649,111.5896,111.6622,6000.0
2015-05-19 10:10:00,184.75,184.75,184.31,184.31,15700.0,111.6561,111.6561,111.3902,111.3902,15700.0
2015-05-19 10:15:00,184.38,184.45,184.04,184.38,9500.0,111.4325,111.4748,111.227,111.4325,9500.0
2015-05-19 10:20:00,184.46,184.52,184.11,184.11,2700.0,111.4809,111.5171,111.2693,111.2693,2700.0
2015-05-19 10:25:00,184.15,184.24,184.04,184.19,5400.0,111.2935,111.3479,111.227,111.3177,5400.0
2015-05-19 10:30:00,184.21,184.73,184.16,184.73,28400.0,111.3298,111.644,111.2995,111.644,28400.0
2015-05-19 10:35:00,184.64,185.26,184.44,185.02,67700.0,111.5896,111.9643,111.4688,111.8193,67700.0
2015-05-19 10:40:00,184.94,185.19,184.93,184.94,11000.0,111.771,111.922,111.7649,111.771,11000.0
2015-05-19 10:45:00,184.97,184.97,184.59,184.59,3500.0,111.7891,111.7891,111.5594,111.5594,3500.0
2015-05-19 10:50:00,184.64,184.87,184.56,184.56,4800.0,111.5896,111.7286,111.5413,111.5413,4800.0
2015-05-19 10:55:00,184.55,184.61,184.19,184.19,5800.0,111.5352,111.5715,111.3177,111.3177,5800.0
2015-05-19 11:00:00,184.18,184.32,184.03,184.25,9300.0,111.3116,111.3962,111.221,111.3539,9300.0
2015-05-19 11:05:00,184.21,184.36,184.11,184.12,4000.0,111.3298,111.4204,111.2693,111.2754,4000.0
2015-05-19 11:10:00,184.2,184.35,184.17,184.35,4500.0,111.3237,111.4144,111.3056,111.4144,4500.0
2015-05-19 11:15:00,184.42,184.57,184.34,184.56,11200.0,111.4567,111.5473,111.4083,111.5413,11200.0
2015-05-19 11:20:00,184.53,184.55,184.43,184.55,4500.0,111.5232,111.5352,111.4627,111.5352,4500.0
2015-05-19 11:25:00,184.53,184.87,184.5,184.74,13300.0,111.5232,111.7286,111.505,111.6501,13300.0
2015-05-19 11:30:00,184.75,184.77,184.54,184.71,4000.0,111.6561,111.6682,111.5292,111.6319,4000.0
2015-05-19 11:35:00,184.64,184.78,184.54,184.78,4900.0,111.5896,111.6743,111.5292,111.6743,4900.0
2015-05-19 11:40:00,184.79,184.97,184.79,184.93,4600.0,111.6803,111.7891,111.6803,111.7649,4600.0
2015-05-19 11:45:00,184.88,185.04,184.88,184.95,4200.0,111.7347,111.8314,111.7347,111.777,4200.0
2015-05-19 11:50:00,184.95,185.14,184.94,185.13,6000.0,111.777,111.8918,111.771,111.8858,6000.0
2015-05-19 11:55:00,185.09,185.18,184.98,185.13,3800.0,111.8616,111.916,111.7951,111.8858,3800.0
2015-05-19 12:00:00,185.17,185.33,185.14,185.29,4500.0,111.91,112.0067,111.8918,111.9825,4500.0
2015-05-19 12:05:00,185.33,185.33,185.17,185.32,8000.0,112.0067,112.0067,111.91,112.0006,8000.0
2015-05-19 12:10:00,185.34,185.49,185.27,185.47,11400.0,112.0127,112.1034,111.9704,112.0913,11400.0
2015-05-19 12:15:00,185.44,186.45,185.44,185.91,27100.0,112.0731,112.6835,112.0731,112.3572,27100.0
2015-05-19 12:20:00,185.84,185.92,185.36,185.36,9200.0,112.3149,112.3632,112.0248,112.0248,9200.0
2015-05-19 12:25:00,185.31,185.4,185.11,185.34,19800.0,111.9946,112.049,111.8737,112.0127,19800.0
2015-05-19 12:30:00,185.36,185.38,185.16,185.18,9000.0,112.0248,112.0369,111.9039,111.916,9000.0
2015-05-19 12:35:00,185.11,185.13,184.86,184.87,4400.0,111.8737,111.8858,111.7226,111.7286,4400.0
2015-05-19 12:40:00,184.94,185.16,184.87,185.06,5600.0,111.771,111.9039,111.7286,111.8435,5600.0
2015-05-19 12:45:00,185.04,185.36,185.03,185.36,5600.0,111.8314,112.0248,111.8253,112.0248,5600.0
2015-05-19 12:50:00,185.38,185.44,185.26,185.32,3900.0,112.0369,112.0731,111.9643,112.0006,3900.0
2015-05-19 12:55:00,185.32,185.33,185.14,185.14,4300.0,112.0006,112.0067,111.8918,111.8918,4300.0
2015-05-19 13:00:00,185.13,185.13,184.95,185.0,1600.0,111.8858,111.8858,111.777,111.8072,1600.0
2015-05-19 13:05:00,185.0,185.1,184.93,185.02,4600.0,111.8072,111.8676,111.7649,111.8193,4600.0
2015-05-19 13:10:00,184.95,185.03,184.88,184.93,2800.0,111.777,111.8253,111.7347,111.7649,2800.0
2015-05-19 13:15:00,184.94,185.0,184.84,184.85,3000.0,111.771,111.8072,111.7105,111.7166,3000.0
2015-05-19 13:20:00,184.85,184.95,184.83,184.88,5500.0,111.7166,111.777,111.7045,111.7347,5500.0
2015-05-19 13:25:00,184.88,185.0,184.88,184.99,4900.0,111.7347,111.8072,111.7347,111.8012,4900.0
2015-05-19 13:30:00,184.99,185.16,184.91,185.13,6100.0,111.8012,111.9039,111.7528,111.8858,6100.0
2015-05-19 13:35:00,185.09,185.27,185.08,185.21,3900.0,111.8616,111.9704,111.8556,111.9341,3900.0
2015-05-19 13:40:00,185.21,185.36,185.21,185.34,5000.0,111.9341,112.0248,111.9341,112.0127,5000.0
2015-05-19 13:45:00,185.34,185.34,185.08,185.08,3400.0,112.0127,112.0127,111.8556,111.8556,3400.0
2015-05-19 13:50:00,185.13,185.15,185.04,185.08,1800.0,111.8858,111.8979,111.8314,111.8556,1800.0
2015-05-19 13:55:00,185.04,185.04,184.86,184.86,5200.0,111.8314,111.8314,111.7226,111.7226,5200.0
2015-05-19 14:00:00,184.86,184.86,184.59,184.61,9900.0,111.7226,111.7226,111.5594,111.5715,9900.0
2015-05-19 14:05:00,184.63,184.64,184.53,184.6,11300.0,111.5836,111.5896,111.5232,111.5655,11300.0
2015-05-19 14:10:00,184.64,184.64,184.4,184.4,2400.0,111.5896,111.5896,111.4446,111.4446,2400.0
2015-05-19 14:15:00,184.35,184.43,184.34,184.42,6900.0,111.4144,111.4627,111.4083,111.4567,6900.0
2015-05-19 14:20:00,184.44,184.44,184.16,184.22,5000.0,111.4688,111.4688,111.2995,111.3358,5000.0
2015-05-19 14:25:00,184.26,184.26,184.16,184.24,4400.0,111.36,111.36,111.2995,111.3479,4400.0
2015-05-19 14:30:00,184.24,184.5,184.2,184.5,5800.0,111.3479,111.505,111.3237,111.505,5800.0
2015-05-19 14:35:00,184.52,184.52,184.25,184.39,5700.0,111.5171,111.5171,111.3539,111.4386,5700.0
2015-05-19 14:40:00,184.36,184.39,184.31,184.39,2500.0,111.4204,111.4386,111.3902,111.4386,2500.0
2015-05-19 14:45:00,184.33,184.42,184.22,184.28,4100.0,111.4023,111.4567,111.3358,111.3721,4100.0
2015-05-19 14:50:00,184.31,184.36,184.19,184.19,9400.0,111.3902,111.4204,111.3177,111.3177,9400.0
2015-05-19 14:55:00,184.25,184.33,184.24,184.26,5200.0,111.3539,111.4023,111.3479,111.36,5200.0
2015-05-19 15:00:00,184.29,184.34,184.25,184.26,6500.0,111.3781,111.4083,111.3539,111.36,6500.0
2015-05-19 15:05:00,184.26,184.26,184.06,184.19,14300.0,111.36,111.36,111.2391,111.3177,14300.0
2015-05-19 15:10:00,184.19,184.3,184.17,184.24,13300.0,111.3177,111.3842,111.3056,111.3479,13300.0
2015-05-19 15:15:00,184.18,184.21,184.1,184.17,12400.0,111.3116,111.3298,111.2633,111.3056,12400.0
2015-05-19 15:20:00,184.12,184.16,184.07,184.11,8600.0,111.2754,111.2995,111.2452,111.2693,8600.0
2015-05-19 15:25:00,184.1,184.1,183.99,184.09,7600.0,111.2633,111.2633,111.1968,111.2572,7600.0
2015-05-19 15:30:00,184.09,184.21,184.08,184.19,10600.0,111.2572,111.3298,111.2512,111.3177,10600.0
2015-05-19 15:35:00,184.12,184.23,184.07,184.09,6800.0,111.2754,111.3419,111.2452,111.2572,6800.0
2015-05-19 15:40:00,184.09,184.09,183.97,183.97,6300.0,111.2572,111.2572,111.1847,111.1847,6300.0
2015-05-19 15:45:00,184.0,184.05,183.94,184.05,18000.0,111.2028,111.2331,111.1666,111.2331,18000.0
2015-05-19 15:50:00,184.03,184.05,183.89,184.01,22700.0,111.221,111.2331,111.1364,111.2089,22700.0
2015-05-19 15:55:00,184.03,184.12,183.84,183.99,89200.0,111.221,111.2754,111.1062,111.1968,89200.0
2015-05-20 09:30:00,185.2,185.77,184.46,184.47,31400.0,111.9281,112.2726,111.4809,111.4869,31400.0
2015-05-20 09:35:00,184.44,185.79,184.43,185.38,18600.0,111.4688,112.2847,111.4627,112.0369,18600.0
2015-05-20 09:40:00,185.43,185.51,185.06,185.31,8800.0,112.0671,112.1154,111.8435,111.9946,8800.0
2015-05-20 09:45:00,185.4,185.4,184.84,185.13,15700.0,112.049,112.049,111.7105,111.8858,15700.0
2015-05-20 09:50:00,185.03,185.05,184.58,184.59,9900.0,111.8253,111.8374,111.5534,111.5594,9900.0
2015-05-20 09:55:00,184.59,184.68,184.1,184.1,5500.0,111.5594,111.6138,111.2633,111.2633,5500.0
2015-05-20 10:00:00,184.1,184.57,184.05,184.48,9200.0,111.2633,111.5473,111.2331,111.4929,9200.0
2015-05-20 10:05:00,184.5,184.55,184.2,184.21,16500.0,111.505,111.5352,111.3237,111.3298,16500.0
2015-05-20 10:10:00,184.21,184.25,183.68,183.86,8700.0,111.3298,111.3539,111.0095,111.1182,8700.0
2015-05-20 10:15:00,183.89,184.47,183.83,184.47,34700.0,111.1364,111.4869,111.1001,111.4869,34700.0
2015-05-20 10:20:00,184.37,184.44,184.21,184.25,3700.0,111.4265,111.4688,111.3298,111.3539,3700.0
2015-05-20 10:25:00,184.3,184.6,184.3,184.35,5800.0,111.3842,111.5655,111.3842,111.4144,5800.0
2015-05-20 10:30:00,184.39,184.49,184.18,184.4,14600.0,111.4386,111.499,111.3116,111.4446,14600.0
2015-05-20 10:35:00,184.46,184.64,184.34,184.61,15600.0,111.4809,111.5896,111.4083,111.5715,15600.0
2015-05-20 10:40:00,184.67,184.78,184.6,184.78,9200.0,111.6078,111.6743,111.5655,111.6743,9200.0
2015-05-20 10:45:00,184.72,184.96,184.61,184.9,9000.0,111.638,111.783,111.5715,111.7468,9000.0
2015-05-20 10:50:00,184.92,185.22,184.92,185.03,8700.0,111.7589,111.9402,111.7589,111.8253,8700.0
2015-05-20 10:55:00,185.08,185.23,185.07,185.18,8500.0,111.8556,111.9462,111.8495,111.916,8500.0
2015-05-20 11:00:00,185.23,185.25,184.89,184.9,5400.0,111.9462,111.9583,111.7407,111.7468,5400.0
2015-05-20 11:05:00,184.86,185.03,184.82,184.92,4000.0,111.7226,111.8253,111.6984,111.7589,4000.0
2015-05-20 11:10:00,184.9,184.9,184.68,184.82,5100.0,111.7468,111.7468,111.6138,111.6984,5100.0
2015-05-20 11:15:00,184.75,184.78,184.36,184.42,3900.0,111.6561,111.6743,111.4204,111.4567,3900.0
2015-05-20 11:20:00,184.45,184.64,184.45,184.64,4600.0,111.4748,111.5896,111.4748,111.5896,4600.0
2015-05-20 11:25:00,184.61,184.62,184.34,184.44,5100.0,111.5715,111.5776,111.4083,111.4688,5100.0
2015-05-20 11:30:00,184.51,184.54,184.38,184.52,8400.0,111.5111,111.5292,111.4325,111.5171,8400.0
2015-05-20 11:35:00,184.44,184.51,184.29,184.42,4000.0,111.4688,111.5111,111.3781,111.4567,4000.0
2015-05-20 11:40:00,184.48,184.53,184.27,184.27,4600.0,111.4929,111.5232,111.366,111.366,4600.0
2015-05-20 11:45:00,184.36,184.41,184.02,184.16,7700.0,111.4204,111.4506,111.2149,111.2995,7700.0
2015-05-20 11:50:00,184.1,184.11,183.84,183.93,5800.0,111.2633,111.2693,111.1062,111.1605,5800.0
2015-05-20 11:55:00,183.99,184.23,183.98,183.99,4000.0,111.1968,111.3419,111.1908,111.1968,4000.0
2015-05-20 12:00:00,183.96,184.27,183.96,184.13,6900.0,111.1787,111.366,111.1787,111.2814,6900.0
2015-05-20 12:05:00,184.22,184.41,184.2,184.37,4200.0,111.3358,111.4506,111.3237,111.4265,4200.0
2015-05-20 12:10:00,184.29,184.33,184.11,184.2,3800.0,111.3781,111.4023,111.2693,111.3237,3800.0
2015-05-20 12:15:00,184.12,184.14,184.02,184.14,3000.0,111.2754,111.2875,111.2149,111.2875,3000.0
2015-05-20 12:20:00,184.14,184.31,184.14,184.19,3000.0,111.2875,111.3902,111.2875,111.3177,3000.0
2015-05-20 12:25:00,184.21,184.21,183.91,184.03,4500.0,111.3298,111.3298,111.1485,111.221,4500.0
2015-05-20 12:30:00,183.99,184.11,183.9,184.11,6700.0,111.1968,111.2693,111.1424,111.2693,6700.0
2015-05-20 12:35:00,184.1,184.18,184.08,184.09,3600.0,111.2633,111.3116,111.2512,111.2572,3600.0
2015-05-20 12:40:00,184.09,184.33,184.0,184.14,11900.0,111.2572,111.4023,111.2028,111.2875,11900.0
2015-05-20 12:45:00,184.23,184.31,184.04,184.13,8800.0,111.3419,111.3902,111.227,111.2814,8800.0
2015-05-20 12:50:00,184.13,184.52,184.11,184.31,21600.0,111.2814,111.5171,111.2693,111.3902,21600.0
2015-05-20 12:55:00,184.3,184.41,184.27,184.27,3400.0,111.3842,111.4506,111.366,111.366,3400.0
2015-05-20 13:00:00,184.31,184.39,184.19,184.38,7900.0,111.3902,111.4386,111.3177,111.4325,7900.0
2015-05-20 13:05:00,184.34,184.55,184.2,184.34,20200.0,111.4083,111.5352,111.3237,111.4083,20200.0
2015-05-20 13:10:00,184.29,184.36,184.19,184.24,13600.0,111.3781,111.4204,111.3177,111.3479,13600.0
2015-05-20 13:15:00,184.27,184.29,184.14,184.18,3000.0,111.366,111.3781,111.2875,111.3116,3000.0
2015-05-20 13:20:00,184.19,184.25,184.13,184.2,8400.0,111.3177,111.3539,111.2814,111.3237,8400.0
2015-05-20 13:25:00,184.21,184.36,184.2,184.34,9300.0,111.3298,111.4204,111.3237,111.4083,9300.0
2015-05-20 13:30:00,184.33,184.5,184.29,184.36,8400.0,111.4023,111.505,111.3781,111.4204,8400.0
2015-05-20 13:35:00,184.35,184.44,184.32,184.33,4400.0,111.4144,111.4688,111.3962,111.4023,4400.0
2015-05-20 13:40:00,184.3,184.37,183.94,183.94,6900.0,111.3842,111.4265,111.1666,111.1666,6900.0
2015-05-20 13:45:00,183.97,184.05,183.88,183.95,5300.0,111.1847,111.2331,111.1303,111.1726,5300.0
2015-05-20 13:50:00,183.98,184.07,183.93,183.99,3700.0,111.1908,111.2452,111.1605,111.1968,3700.0
2015-05-20 13:55:00,183.92,184.24,183.91,184.2,5600.0,111.1545,111.3479,111.1485,111.3237,5600.0
2015-05-20 14:00:00,184.27,184.7,184.2,184.27,6700.0,111.366,111.6259,111.3237,111.366,6700.0
2015-05-20 14:05:00,184.29,184.45,184.17,184.26,4600.0,111.3781,111.4748,111.3056,111.36,4600.0
2015-05-20 14:10:00,184.26,184.26,184.12,184.12,1500.0,111.36,111.36,111.2754,111.2754,1500.0
2015-05-20 14:15:00,184.19,184.29,184.07,184.25,3700.0,111.3177,111.3781,111.2452,111.3539,3700.0
2015-05-20 14:20:00,184.26,184.67,184.26,184.64,17100.0,111.36,111.6078,111.36,111.5896,17100.0
2015-05-20 14:25:00,184.67,185.02,184.6,184.94,5200.0,111.6078,111.8193,111.5655,111.771,5200.0
2015-05-20 14:30:00,185.0,185.24,184.92,185.09,29200.0,111.8072,111.9523,111.7589,111.8616,29200.0
2015-05-20 14:35:00,185.15,185.15,184.88,185.07,6500.0,111.8979,111.8979,111.7347,111.8495,6500.0
2015-05-20 14:40:00,184.95,184.95,184.7,184.74,2400.0,111.777,111.777,111.6259,111.6501,2400.0
2015-05-20 14:45:00,184.75,184.78,184.43,184.43,5700.0,111.6561,111.6743,111.4627,111.4627,5700.0
2015-05-20 14:50:00,184.49,184.49,184.32,184.42,3300.0,111.499,111.499,111.3962,111.4567,3300.0
2015-05-20 14:55:00,184.42,184.54,184.38,184.41,5500.0,111.4567,111.5292,111.4325,111.4506,5500.0
2015-05-20 15:00:00,184.43,184.48,184.33,184.37,6100.0,111.4627,111.4929,111.4023,111.4265,6100.0
2015-05-20 15:05:00,184.4,184.54,184.38,184.51,10100.0,111.4446,111.5292,111.4325,111.5111,10100.0
2015-05-20 15:10:00,184.49,184.55,184.39,184.42,6100.0,111.499,111.5352,111.4386,111.4567,6100.0
2015-05-20 15:15:00,184.45,184.45,184.23,184.34,26400.0,111.4748,111.4748,111.3419,111.4083,26400.0
2015-05-20 15:20:00,184.33,184.39,184.14,184.34,9200.0,111.4023,111.4386,111.2875,111.4083,9200.0
2015-05-20 15:25:00,184.32,184.41,184.27,184.27,3100.0,111.3962,111.4506,111.366,111.366,3100.0
2015-05-20 15:30:00,184.22,184.32,184.17,184.32,7900.0,111.3358,111.3962,111.3056,111.3962,7900.0
2015-05-20 15:35:00,184.31,184.31,184.04,184.04,10800.0,111.3902,111.3902,111.227,111.227,10800.0
2015-05-20 15:40:00,184.08,184.21,183.99,184.03,12200.0,111.2512,111.3298,111.1968,111.221,12200.0
2015-05-20 15:45:00,184.02,184.03,183.95,184.02,13100.0,111.2149,111.221,111.1726,111.2149,13100.0
2015-05-20 15:50:00,184.01,184.12,183.92,183.92,15600.0,111.2089,111.2754,111.1545,111.1545,15600.0
2015-05-20 15:55:00,183.92,183.93,183.51,183.6,68100.0,111.1545,111.1605,110.9067,110.9611,68100.0
2015-05-21 09:30:00,184.21,184.82,183.9,184.61,26900.0,111.3298,111.6984,111.1424,111.5715,26900.0
2015-05-21 09:35:00,184.5,184.73,184.17,184.47,37200.0,111.505,111.644,111.3056,111.4869,37200.0
2015-05-21 09:40:00,184.54,185.13,184.45,184.99,14800.0,111.5292,111.8858,111.4748,111.8012,14800.0
2015-05-21 09:45:00,185.11,185.32,184.9,185.06,17100.0,111.8737,112.0006,111.7468,111.8435,17100.0
2015-05-21 09:50:00,185.07,185.07,184.67,184.67,12300.0,111.8495,111.8495,111.6078,111.6078,12300.0
2015-05-21 09:55:00,184.64,184.81,184.5,184.55,7700.0,111.5896,111.6924,111.505,111.5352,7700.0
2015-05-21 10:00:00,184.58,184.9,184.58,184.8,21600.0,111.5534,111.7468,111.5534,111.6863,21600.0
2015-05-21 10:05:00,184.79,184.97,184.69,184.82,8900.0,111.6803,111.7891,111.6199,111.6984,8900.0
2015-05-21 10:10:00,184.81,184.98,184.73,184.96,15200.0,111.6924,111.7951,111.644,111.783,15200.0
2015-05-21 10:15:00,184.97,185.05,184.61,184.65,11700.0,111.7891,111.8374,111.5715,111.5957,11700.0
2015-05-21 10:20:00,184.67,184.89,184.64,184.85,7700.0,111.6078,111.7407,111.5896,111.7166,7700.0
2015-05-21 10:25:00,184.82,184.93,184.65,184.75,18200.0,111.6984,111.7649,111.5957,111.6561,18200.0
2015-05-21 10:30:00,184.73,184.88,184.61,184.63,25300.0,111.644,111.7347,111.5715,111.5836,25300.0
2015-05-21 10:35:00,184.64,184.77,184.57,184.64,19400.0,111.5896,111.6682,111.5473,111.5896,19400.0
2015-05-21 10:40:00,184.66,184.73,184.51,184.63,12400.0,111.6017,111.644,111.5111,111.5836,12400.0
2015-05-21 10:45:00,184.66,184.71,184.57,184.58,8500.0,111.6017,111.6319,111.5473,111.5534,8500.0
2015-05-21 10:50:00,184.59,184.68,184.55,184.56,9500.0,111.5594,111.6138,111.5352,111.5413,9500.0
2015-05-21 10:55:00,184.56,184.72,184.54,184.72,19900.0,111.5413,111.638,111.5292,111.638,19900.0
2015-05-21 11:00:00,184.68,184.78,184.59,184.62,10400.0,111.6138,111.6743,111.5594,111.5776,10400.0
2015-05-21 11:05:00,184.64,184.78,184.6,184.78,8400.0,111.5896,111.6743,111.5655,111.6743,8400.0
2015-05-21 11:10:00,184.77,184.8,184.63,184.67,10900.0,111.6682,111.6863,111.5836,111.6078,10900.0
2015-05-21 11:15:00,184.69,184.83,184.66,184.74,11600.0,111.6199,111.7045,111.6017,111.6501,11600.0
2015-05-21 11:20:00,184.7,184.82,184.68,184.79,9300.0,111.6259,111.6984,111.6138,111.6803,9300.0
2015-05-21 11:25:00,184.74,184.97,184.74,184.94,7000.0,111.6501,111.7891,111.6501,111.771,7000.0
2015-05-21 11:30:00,184.97,185.0,184.8,184.81,6400.0,111.7891,111.8072,111.6863,111.6924,6400.0
2015-05-21 11:35:00,184.84,184.85,184.7,184.72,6000.0,111.7105,111.7166,111.6259,111.638,6000.0
2015-05-21 11:40:00,184.75,184.77,184.62,184.62,8000.0,111.6561,111.6682,111.5776,111.5776,8000.0
2015-05-21 11:45:00,184.63,184.64,184.35,184.43,8400.0,111.5836,111.5896,111.4144,111.4627,8400.0
2015-05-21 11:50:00,184.4,184.42,184.24,184.3,9400.0,111.4446,111.4567,111.3479,111.3842,9400.0
2015-05-21 11:55:00,184.28,184.4,184.28,184.37,9000.0,111.3721,111.4446,111.3721,111.4265,9000.0
2015-05-21 12:00:00,184.34,184.34,184.21,184.34,8500.0,111.4083,111.4083,111.3298,111.4083,8500.0
2015-05-21 12:05:00,184.31,184.42,184.13,184.17,12000.0,111.3902,111.4567,111.2814,111.3056,12000.0
2015-05-21 12:10:00,184.15,184.2,184.13,184.14,6800.0,111.2935,111.3237,111.2814,111.2875,6800.0
2015-05-21 12:15:00,184.16,184.26,184.15,184.25,9000.0,111.2995,111.36,111.2935,111.3539,9000.0
2015-05-21 12:20:00,184.22,184.25,184.13,184.18,7600.0,111.3358,111.3539,111.2814,111.3116,7600.0
2015-05-21 12:25:00,184.2,184.31,184.19,184.2,6000.0,111.3237,111.3902,111.3177,111.3237,6000.0
2015-05-21 12:30:00,184.19,184.33,184.17,184.33,4400.0,111.3177,111.4023,111.3056,111.4023,4400.0
2015-05-21 12:35:00,184.31,184.4,184.27,184.3,9300.0,111.3902,111.4446,111.366,111.3842,9300.0
2015-05-21 12:40:00,184.34,184.44,184.31,184.36,3000.0,111.4083,111.4688,111.3902,111.4204,3000.0
2015-05-21 12:45:00,184.35,184.38,184.23,184.23,4400.0,111.4144,111.4325,111.3419,111.3419,4400.0
2015-05-21 12:50:00,184.28,184.34,184.24,184.31,12000.0,111.3721,111.4083,111.3479,111.3902,12000.0
2015-05-21 12:55:00,184.28,184.41,184.28,184.31,2200.0,111.3721,111.4506,111.3721,111.3902,2200.0
2015-05-21 13:00:00,184.33,184.4,184.28,184.34,5600.0,111.4023,111.4446,111.3721,111.4083,5600.0
2015-05-21 13:05:00,184.36,184.44,184.33,184.39,6200.0,111.4204,111.4688,111.4023,111.4386,6200.0
2015-05-21 13:10:00,184.41,184.54,184.41,184.48,5200.0,111.4506,111.5292,111.4506,111.4929,5200.0
2015-05-21 13:15:00,184.46,184.61,184.43,184.6,15700.0,111.4809,111.5715,111.4627,111.5655,15700.0
2015-05-21 13:20:00,184.6,184.7,184.51,184.51,2700.0,111.5655,111.6259,111.5111,111.5111,2700.0
2015-05-21 13:25:00,184.52,184.59,184.51,184.56,5600.0,111.5171,111.5594,111.5111,111.5413,5600.0
2015-05-21 13:30:00,184.53,184.71,184.53,184.7,15000.0,111.5232,111.6319,111.5232,111.6259,15000.0
2015-05-21 13:35:00,184.68,184.68,184.38,184.38,4000.0,111.6138,111.6138,111.4325,111.4325,4000.0
2015-05-21 13:40:00,184.37,184.38,184.17,184.21,8700.0,111.4265,111.4325,111.3056,111.3298,8700.0
2015-05-21 13:45:00,184.22,184.3,184.16,184.17,6800.0,111.3358,111.3842,111.2995,111.3056,6800.0
2015-05-21 13:50:00,184.15,184.26,184.11,184.25,20000.0,111.2935,111.36,111.2693,111.3539,20000.0
2015-05-21 13:55:00,184.25,184.32,184.12,184.25,19500.0,111.3539,111.3962,111.2754,111.3539,19500.0
2015-05-21 14:00:00,184.23,184.26,184.1,184.21,11300.0,111.3419,111.36,111.2633,111.3298,11300.0
2015-05-21 14:05:00,184.19,184.29,184.17,184.18,9900.0,111.3177,111.3781,111.3056,111.3116,9900.0
2015-05-21 14:10:00,184.16,184.16,184.01,184.03,10000.0,111.2995,111.2995,111.2089,111.221,10000.0
2015-05-21 14:15:00,183.97,183.97,183.85,183.92,47700.0,111.1847,111.1847,111.1122,111.1545,47700.0
2015-05-21 14:20:00,183.89,183.92,183.69,183.79,9400.0,111.1364,111.1545,111.0155,111.0759,9400.0
2015-05-21 14:25:00,183.78,183.78,183.38,183.38,6600.0,111.0699,111.0699,110.8281,110.8281,6600.0
2015-05-21 14:30:00,183.32,183.37,183.07,183.15,6800.0,110.7919,110.8221,110.6408,110.6891,6800.0
2015-05-21 14:35:00,183.18,183.38,183.18,183.18,5900.0,110.7073,110.8281,110.7073,110.7073,5900.0
2015-05-21 14:40:00,183.16,183.31,183.13,183.14,6800.0,110.6952,110.7858,110.6771,110.6831,6800.0
2015-05-21 14:45:00,183.16,183.25,183.1,183.14,9500.0,110.6952,110.7496,110.6589,110.6831,9500.0
2015-05-21 14:50:00,183.13,183.31,183.05,183.27,7200.0,110.6771,110.7858,110.6287,110.7617,7200.0
2015-05-21 14:55:00,183.27,183.58,183.27,183.58,2900.0,110.7617,110.949,110.7617,110.949,2900.0
2015-05-21 15:00:00,183.56,183.7,183.51,183.56,6100.0,110.9369,111.0215,110.9067,110.9369,6100.0
2015-05-21 15:05:00,183.57,183.76,183.54,183.72,8800.0,110.943,111.0578,110.9248,111.0336,8800.0
2015-05-21 15:10:00,183.73,183.75,183.59,183.66,7300.0,111.0397,111.0518,110.9551,110.9974,7300.0
2015-05-21 15:15:00,183.64,183.64,183.39,183.39,7800.0,110.9853,110.9853,110.8342,110.8342,7800.0
2015-05-21 15:20:00,183.4,183.52,183.4,183.51,7300.0,110.8402,110.9128,110.8402,110.9067,7300.0
2015-05-21 15:25:00,183.5,183.63,183.45,183.6,8800.0,110.9007,110.9792,110.8704,110.9611,8800.0
2015-05-21 15:30:00,183.6,183.6,183.47,183.55,12100.0,110.9611,110.9611,110.8825,110.9309,12100.0
2015-05-21 15:35:00,183.54,183.69,183.53,183.69,10600.0,110.9248,111.0155,110.9188,111.0155,10600.0
2015-05-21 15:40:00,183.68,183.84,183.62,183.62,18000.0,111.0095,111.1062,110.9732,110.9732,18000.0
2015-05-21 15:45:00,183.69,183.89,183.69,183.89,24900.0,111.0155,111.1364,111.0155,111.1364,24900.0
2015-05-21 15:50:00,183.88,183.89,183.71,183.72,30200.0,111.1303,111.1364,111.0276,111.0336,30200.0
2015-05-21 15:55:00,183.72,183.73,183.46,183.58,95800.0,111.0336,111.0397,110.8765,110.949,95800.0
2015-05-22 09:30:00,182.86,183.3,182.21,182.21,15900.0,110.5139,110.7798,110.121,110.121,15900.0
2015-05-22 09:35:00,182.24,183.4,182.24,183.4,4000.0,110.1392,110.8402,110.1392,110.8402,4000.0
2015-05-22 09:40:00,183.26,183.26,182.59,182.68,6200.0,110.7556,110.7556,110.3507,110.4051,6200.0
2015-05-22 09:45:00,182.68,182.8,182.54,182.59,4800.0,110.4051,110.4776,110.3205,110.3507,4800.0
2015-05-22 09:50:00,182.61,182.79,182.53,182.65,7400.0,110.3628,110.4716,110.3144,110.387,7400.0
2015-05-22 09:55:00,182.77,183.18,182.71,182.93,7700.0,110.4595,110.7073,110.4232,110.5562,7700.0
2015-05-22 10:00:00,182.88,183.56,182.87,183.56,11600.0,110.526,110.9369,110.5199,110.9369,11600.0
2015-05-22 10:05:00,183.59,183.65,183.3,183.64,14900.0,110.9551,110.9913,110.7798,110.9853,14900.0
2015-05-22 10:10:00,183.59,183.84,183.47,183.59,12600.0,110.9551,111.1062,110.8825,110.9551,12600.0
2015-05-22 10:15:00,183.63,183.69,183.34,183.69,8300.0,110.9792,111.0155,110.804,111.0155,8300.0
2015-05-22 10:20:00,183.74,184.01,183.68,183.85,5200.0,111.0457,111.2089,111.0095,111.1122,5200.0
2015-05-22 10:25:00,183.76,184.42,183.76,184.42,21900.0,111.0578,111.4567,111.0578,111.4567,21900.0
2015-05-22 10:30:00,184.35,184.65,184.16,184.65,14200.0,111.4144,111.5957,111.2995,111.5957,14200.0
2015-05-22 10:35:00,184.61,185.07,184.42,184.89,17700.0,111.5715,111.8495,111.4567,111.7407,17700.0
2015-05-22 10:40:00,184.88,184.99,184.6,184.71,6700.0,111.7347,111.8012,111.5655,111.6319,6700.0
2015-05-22 10:45:00,184.79,184.95,184.69,184.77,7200.0,111.6803,111.777,111.6199,111.6682,7200.0
2015-05-22 10:50:00,184.78,184.83,184.65,184.8,19700.0,111.6743,111.7045,111.5957,111.6863,19700.0
2015-05-22 10:55:00,184.77,184.8,184.49,184.62,11300.0,111.6682,111.6863,111.499,111.5776,11300.0
2015-05-22 11:00:00,184.65,184.82,184.64,184.8,5100.0,111.5957,111.6984,111.5896,111.6863,5100.0
2015-05-22 11:05:00,184.87,184.96,184.74,184.93,4900.0,111.7286,111.783,111.6501,111.7649,4900.0
2015-05-22 11:10:00,184.93,184.96,184.18,184.22,8200.0,111.7649,111.783,111.3116,111.3358,8200.0
2015-05-22 11:15:00,184.23,184.3,183.99,184.3,8900.0,111.3419,111.3842,111.1968,111.3842,8900.0
2015-05-22 11:20:00,184.26,184.31,183.79,183.83,8200.0,111.36,111.3902,111.0759,111.1001,8200.0
2015-05-22 11:25:00,183.8,184.23,183.79,184.22,6400.0,111.082,111.3419,111.0759,111.3358,6400.0
2015-05-22 11:30:00,184.21,184.21,183.9,184.07,7500.0,111.3298,111.3298,111.1424,111.2452,7500.0
2015-05-22 11:35:00,184.02,184.44,184.02,184.29,5200.0,111.2149,111.4688,111.2149,111.3781,5200.0
2015-05-22 11:40:00,184.29,184.44,184.17,184.36,4700.0,111.3781,111.4688,111.3056,111.4204,4700.0
2015-05-22 11:45:00,184.42,184.57,184.42,184.54,7200.0,111.4567,111.5473,111.4567,111.5292,7200.0
2015-05-22 11:50:00,184.55,184.77,184.55,184.65,7000.0,111.5352,111.6682,111.5352,111.5957,7000.0
2015-05-22 11:55:00,184.68,184.69,184.43,184.56,5000.0,111.6138,111.6199,111.4627,111.5413,5000.0
2015-05-22 12:00:00,184.62,184.62,184.35,184.39,1700.0,111.5776,111.5776,111.4144,111.4386,1700.0
2015-05-22 12:05:00,184.3,184.43,184.22,184.22,4000.0,111.3842,111.4627,111.3358,111.3358,4000.0
2015-05-22 12:10:00,184.21,184.22,184.12,184.16,2900.0,111.3298,111.3358,111.2754,111.2995,2900.0
2015-05-22 12:15:00,184.11,184.14,183.89,183.91,5000.0,111.2693,111.2875,111.1364,111.1485,5000.0
2015-05-22 12:20:00,183.97,184.16,183.94,184.16,1900.0,111.1847,111.2995,111.1666,111.2995,1900.0
2015-05-22 12:25:00,184.22,184.52,184.21,184.43,4900.0,111.3358,111.5171,111.3298,111.4627,4900.0
2015-05-22 12:30:00,184.45,184.47,184.36,184.36,1800.0,111.4748,111.4869,111.4204,111.4204,1800.0
2015-05-22 12:35:00,184.33,184.33,184.0,184.0,7700.0,111.4023,111.4023,111.2028,111.2028,7700.0
2015-05-22 12:40:00,183.99,184.0,183.88,183.94,4700.0,111.1968,111.2028,111.1303,111.1666,4700.0
2015-05-22 12:45:00,183.93,184.06,183.9,184.0,3700.0,111.1605,111.2391,111.1424,111.2028,3700.0
2015-05-22 12:50:00,183.91,184.16,183.83,184.05,5500.0,111.1485,111.2995,111.1001,111.2331,5500.0
2015-05-22 12:55:00,184.05,184.36,184.05,184.17,6100.0,111.2331,111.4204,111.2331,111.3056,6100.0
2015-05-22 13:00:00,184.1,184.26,183.97,184.14,4800.0,111.2633,111.36,111.1847,111.2875,4800.0
2015-05-22 13:05:00,184.14,184.16,183.82,183.98,5200.0,111.2875,111.2995,111.0941,111.1908,5200.0
2015-05-22 13:10:00,183.9,183.98,183.84,183.9,2200.0,111.1424,111.1908,111.1062,111.1424,2200.0
2015-05-22 13:15:00,183.94,184.02,183.8,183.93,6000.0,111.1666,111.2149,111.082,111.1605,6000.0
2015-05-22 13:20:00,183.92,184.2,183.91,184.18,3700.0,111.1545,111.3237,111.1485,111.3116,3700.0
2015-05-22 13:25:00,184.21,184.32,184.11,184.31,2500.0,111.3298,111.3962,111.2693,111.3902,2500.0
2015-05-22 13:30:00,184.36,184.41,184.2,184.29,4600.0,111.4204,111.4506,111.3237,111.3781,4600.0
2015-05-22 13:35:00,184.3,184.32,184.16,184.32,4700.0,111.3842,111.3962,111.2995,111.3962,4700.0
2015-05-22 13:40:00,184.33,184.44,184.17,184.37,3400.0,111.4023,111.4688,111.3056,111.4265,3400.0
2015-05-22 13:45:00,184.42,184.56,184.29,184.56,3600.0,111.4567,111.5413,111.3781,111.5413,3600.0
2015-05-22 13:50:00,184.57,184.57,184.27,184.27,3300.0,111.5473,111.5473,111.366,111.366,3300.0
2015-05-22 13:55:00,184.28,184.4,184.11,184.11,4100.0,111.3721,111.4446,111.2693,111.2693,4100.0
2015-05-22 14:00:00,184.09,184.1,183.87,184.0,6800.0,111.2572,111.2633,111.1243,111.2028,6800.0
2015-05-22 14:05:00,184.02,184.17,184.0,184.13,2500.0,111.2149,111.3056,111.2028,111.2814,2500.0
2015-05-22 14:10:00,184.21,184.26,184.05,184.15,6000.0,111.3298,111.36,111.2331,111.2935,6000.0
2015-05-22 14:15:00,184.14,184.25,184.13,184.24,4300.0,111.2875,111.3539,111.2814,111.3479,4300.0
2015-05-22 14:20:00,184.27,184.4,184.26,184.34,5300.0,111.366,111.4446,111.36,111.4083,5300.0
2015-05-22 14:25:00,184.33,184.47,184.31,184.4,5100.0,111.4023,111.4869,111.3902,111.4446,5100.0
2015-05-22 14:30:00,184.4,184.41,184.15,184.16,4000.0,111.4446,111.4506,111.2935,111.2995,4000.0
2015-05-22 14:35:00,184.16,184.35,184.16,184.22,3900.0,111.2995,111.4144,111.2995,111.3358,3900.0
2015-05-22 14:40:00,184.11,184.14,184.06,184.06,3100.0,111.2693,111.2875,111.2391,111.2391,3100.0
2015-05-22 14:45:00,184.05,184.12,184.01,184.03,7100.0,111.2331,111.2754,111.2089,111.221,7100.0
2015-05-22 14:50:00,184.01,184.13,183.96,183.96,5900.0,111.2089,111.2814,111.1787,111.1787,5900.0
2015-05-22 14:55:00,183.96,184.19,183.96,184.13,7300.0,111.1787,111.3177,111.1787,111.2814,7300.0
2015-05-22 15:00:00,184.09,184.21,184.02,184.09,6200.0,111.2572,111.3298,111.2149,111.2572,6200.0
2015-05-22 15:05:00,184.09,184.09,183.98,184.03,5900.0,111.2572,111.2572,111.1908,111.221,5900.0
2015-05-22 15:10:00,184.04,184.06,183.98,184.03,5800.0,111.227,111.2391,111.1908,111.221,5800.0
2015-05-22 15:15:00,184.01,184.04,183.96,184.01,4600.0,111.2089,111.227,111.1787,111.2089,4600.0
2015-05-22 15:20:00,184.02,184.06,184.01,184.03,7900.0,111.2149,111.2391,111.2089,111.221,7900.0
2015-05-22 15:25:00,184.02,184.02,183.91,183.92,7200.0,111.2149,111.2149,111.1485,111.1545,7200.0
2015-05-22 15:30:00,183.91,184.06,183.89,184.03,7400.0,111.1485,111.2391,111.1364,111.221,7400.0
2015-05-22 15:35:00,184.03,184.03,183.83,183.98,8100.0,111.221,111.221,111.1001,111.1908,8100.0
2015-05-22 15:40:00,184.01,184.02,183.91,183.93,7900.0,111.2089,111.2149,111.1485,111.1605,7900.0
2015-05-22 15:45:00,183.91,183.93,183.81,183.86,14600.0,111.1485,111.1605,111.088,111.1182,14600.0
2015-05-22 15:50:00,183.86,183.86,183.71,183.77,14800.0,111.1182,111.1182,111.0276,111.0638,14800.0
2015-05-22 15:55:00,183.75,183.75,183.65,183.67,29100.0,111.0518,111.0518,110.9913,111.0034,29100.0
2015-05-26 09:30:00,183.44,183.44,183.05,183.19,13200.0,110.8644,110.8644,110.6287,110.7133,13200.0
2015-05-26 09:35:00,183.13,183.53,182.78,183.38,11500.0,110.6771,110.9188,110.4655,110.8281,11500.0
2015-05-26 09:40:00,183.27,183.32,182.68,182.98,12300.0,110.7617,110.7919,110.4051,110.5864,12300.0
2015-05-26 09:45:00,183.03,183.41,182.99,183.09,6700.0,110.6166,110.8463,110.5924,110.6529,6700.0
2015-05-26 09:50:00,183.12,183.57,182.67,183.05,46000.0,110.671,110.943,110.399,110.6287,46000.0
2015-05-26 09:55:00,183.08,183.3,182.64,182.88,15600.0,110.6468,110.7798,110.3809,110.526,15600.0
2015-05-26 10:00:00,182.92,183.07,182.35,182.64,25700.0,110.5501,110.6408,110.2056,110.3809,25700.0
2015-05-26 10:05:00,182.65,182.66,182.3,182.3,15000.0,110.387,110.393,110.1754,110.1754,15000.0
2015-05-26 10:10:00,182.39,182.39,181.82,181.86,14100.0,110.2298,110.2298,109.8853,109.9095,14100.0
2015-05-26 10:15:00,181.95,182.06,181.62,181.83,10600.0,109.9639,110.0304,109.7645,109.8914,10600.0
2015-05-26 10:20:00,181.96,182.34,181.87,182.06,5600.0,109.9699,110.1996,109.9156,110.0304,5600.0
2015-05-26 10:25:00,182.0,182.14,181.93,181.98,6600.0,109.9941,110.0787,109.9518,109.982,6600.0
2015-05-26 10:30:00,181.98,182.42,181.92,182.36,7600.0,109.982,110.248,109.9458,110.2117,7600.0
2015-05-26 10:35:00,182.3,182.3,182.09,182.14,2900.0,110.1754,110.1754,110.0485,110.0787,2900.0
2015-05-26 10:40:00,182.2,182.57,182.2,182.42,5300.0,110.115,110.3386,110.115,110.248,5300.0
2015-05-26 10:45:00,182.38,182.42,182.08,182.4,5500.0,110.2238,110.248,110.0425,110.2359,5500.0
2015-05-26 10:50:00,182.39,182.88,182.38,182.59,8200.0,110.2298,110.526,110.2238,110.3507,8200.0
2015-05-26 10:55:00,182.53,182.68,182.46,182.46,7100.0,110.3144,110.4051,110.2721,110.2721,7100.0
2015-05-26 11:00:00,182.41,182.42,181.98,181.98,4600.0,110.2419,110.248,109.982,109.982,4600.0
2015-05-26 11:05:00,182.03,182.36,182.03,182.18,13800.0,110.0123,110.2117,110.0123,110.1029,13800.0
2015-05-26 11:10:00,182.26,182.52,182.2,182.46,8900.0,110.1513,110.3084,110.115,110.2721,8900.0
2015-05-26 11:15:00,182.49,182.49,182.37,182.37,4000.0,110.2903,110.2903,110.2177,110.2177,4000.0
2015-05-26 11:20:00,182.36,182.62,182.3,182.62,8300.0,110.2117,110.3688,110.1754,110.3688,8300.0
2015-05-26 11:25:00,182.6,182.96,182.6,182.9,3600.0,110.3567,110.5743,110.3567,110.538,3600.0
2015-05-26 11:30:00,182.89,183.11,182.86,183.09,13900.0,110.532,110.665,110.5139,110.6529,13900.0
2015-05-26 11:35:00,183.1,183.42,183.09,183.42,9900.0,110.6589,110.8523,110.6529,110.8523,9900.0
2015-05-26 11:40:00,183.36,183.42,183.27,183.36,4000.0,110.8161,110.8523,110.7617,110.8161,4000.0
2015-05-26 11:45:00,183.32,183.32,183.08,183.14,6100.0,110.7919,110.7919,110.6468,110.6831,6100.0
2015-05-26 11:50:00,183.11,183.11,182.75,182.75,6600.0,110.665,110.665,110.4474,110.4474,6600.0
2015-05-26 11:55:00,182.71,182.83,182.57,182.61,9200.0,110.4232,110.4957,110.3386,110.3628,9200.0
2015-05-26 12:00:00,182.6,182.66,182.47,182.47,12600.0,110.3567,110.393,110.2782,110.2782,12600.0
2015-05-26 12:05:00,182.45,182.49,182.39,182.42,3500.0,110.2661,110.2903,110.2298,110.248,3500.0
2015-05-26 12:10:00,182.37,182.54,182.35,182.43,4000.0,110.2177,110.3205,110.2056,110.254,4000.0
2015-05-26 12:15:00,182.44,182.97,182.44,182.92,4800.0,110.26,110.5804,110.26,110.5501,4800.0
2015-05-26 12:20:00,182.96,183.04,182.89,182.89,1900.0,110.5743,110.6227,110.532,110.532,1900.0
2015-05-26 12:25:00,182.88,182.88,182.8,182.86,1000.0,110.526,110.526,110.4776,110.5139,1000.0
2015-05-26 12:30:00,182.83,182.85,182.59,182.73,12100.0,110.4957,110.5078,110.3507,110.4353,12100.0
2015-05-26 12:35:00,182.68,182.7,182.52,182.62,3600.0,110.4051,110.4172,110.3084,110.3688,3600.0
2015-05-26 12:40:00,182.69,182.83,182.58,182.83,3000.0,110.4111,110.4957,110.3447,110.4957,3000.0
2015-05-26 12:45:00,182.85,182.87,182.69,182.85,2900.0,110.5078,110.5199,110.4111,110.5078,2900.0
2015-05-26 12:50:00,182.84,182.96,182.68,182.9,4100.0,110.5018,110.5743,110.4051,110.538,4100.0
2015-05-26 12:55:00,182.83,182.87,182.73,182.84,5500.0,110.4957,110.5199,110.4353,110.5018,5500.0
2015-05-26 13:00:00,182.84,182.87,182.71,182.73,8200.0,110.5018,110.5199,110.4232,110.4353,8200.0
2015-05-26 13:05:00,182.66,182.66,182.44,182.51,5800.0,110.393,110.393,110.26,110.3023,5800.0
2015-05-26 13:10:00,182.5,182.57,182.39,182.56,7300.0,110.2963,110.3386,110.2298,110.3326,7300.0
2015-05-26 13:15:00,182.52,182.61,182.45,182.56,5400.0,110.3084,110.3628,110.2661,110.3326,5400.0
2015-05-26 13:20:00,182.56,182.65,182.54,182.6,9900.0,110.3326,110.387,110.3205,110.3567,9900.0
2015-05-26 13:25:00,182.64,182.77,182.64,182.76,2000.0,110.3809,110.4595,110.3809,110.4534,2000.0
2015-05-26 13:30:00,182.7,182.75,182.51,182.62,7700.0,110.4172,110.4474,110.3023,110.3688,7700.0
2015-05-26 13:35:00,182.65,182.68,182.36,182.4,7100.0,110.387,110.4051,110.2117,110.2359,7100.0
2015-05-26 13:40:00,182.44,182.64,182.44,182.62,4500.0,110.26,110.3809,110.26,110.3688,4500.0
2015-05-26 13:45:00,182.57,182.63,182.45,182.45,4500.0,110.3386,110.3749,110.2661,110.2661,4500.0
2015-05-26 13:50:00,182.42,182.47,182.29,182.34,3800.0,110.248,110.2782,110.1694,110.1996,3800.0
2015-05-26 13:55:00,182.36,182.39,182.19,182.27,6200.0,110.2117,110.2298,110.109,110.1573,6200.0
2015-05-26 14:00:00,182.22,182.34,182.06,182.11,8500.0,110.1271,110.1996,110.0304,110.0606,8500.0
2015-05-26 14:05:00,182.13,182.23,182.08,182.15,4600.0,110.0727,110.1331,110.0425,110.0848,4600.0
2015-05-26 14:10:00,182.2,182.43,182.17,182.43,5500.0,110.115,110.254,110.0969,110.254,5500.0
2015-05-26 14:15:00,182.38,182.59,182.36,182.59,2600.0,110.2238,110.3507,110.2117,110.3507,2600.0
2015-05-26 14:20:00,182.53,182.71,182.34,182.41,7600.0,110.3144,110.4232,110.1996,110.2419,7600.0
2015-05-26 14:25:00,182.42,182.53,182.27,182.27,2800.0,110.248,110.3144,110.1573,110.1573,2800.0
2015-05-26 14:30:00,182.27,182.33,182.22,182.26,3500.0,110.1573,110.1936,110.1271,110.1513,3500.0
2015-05-26 14:35:00,182.22,182.25,182.13,182.23,4500.0,110.1271,110.1452,110.0727,110.1331,4500.0
2015-05-26 14:40:00,182.24,182.3,182.21,182.26,3800.0,110.1392,110.1754,110.121,110.1513,3800.0
2015-05-26 14:45:00,182.27,182.29,182.09,182.09,4000.0,110.1573,110.1694,110.0485,110.0485,4000.0
2015-05-26 14:50:00,182.06,182.09,181.97,182.03,5300.0,110.0304,110.0485,109.976,110.0123,5300.0
2015-05-26 14:55:00,182.02,182.06,181.92,181.97,6900.0,110.0062,110.0304,109.9458,109.976,6900.0
2015-05-26 15:00:00,181.95,182.16,181.84,182.05,7900.0,109.9639,110.0908,109.8974,110.0243,7900.0
2015-05-26 15:05:00,182.02,182.09,181.93,182.03,7500.0,110.0062,110.0485,109.9518,110.0123,7500.0
2015-05-26 15:10:00,182.0,182.11,181.9,182.08,4500.0,109.9941,110.0606,109.9337,110.0425,4500.0
2015-05-26 15:15:00,182.08,182.27,182.04,182.13,6000.0,110.0425,110.1573,110.0183,110.0727,6000.0
2015-05-26 15:20:00,182.06,182.17,182.01,182.14,6600.0,110.0304,110.0969,110.0002,110.0787,6600.0
2015-05-26 15:25:00,182.16,182.16,181.98,182.08,8600.0,110.0908,110.0908,109.982,110.0425,8600.0
2015-05-26 15:30:00,182.15,182.43,182.15,182.43,10500.0,110.0848,110.254,110.0848,110.254,10500.0
2015-05-26 15:35:00,182.38,182.42,182.13,182.22,13100.0,110.2238,110.248,110.0727,110.1271,13100.0
2015-05-26 15:40:00,182.24,182.39,182.16,182.26,13600.0,110.1392,110.2298,110.0908,110.1513,13600.0
2015-05-26 15:45:00,182.27,182.3,182.09,182.3,16500.0,110.1573,110.1754,110.0485,110.1754,16500.0
2015-05-26 15:50:00,182.27,182.34,182.11,182.14,25400.0,110.1573,110.1996,110.0606,110.0787,25400.0
2015-05-26 15:55:00,182.12,182.26,182.05,182.11,48700.0,110.0666,110.1513,110.0243,110.0606,48700.0
2015-05-27 09:30:00,182.98,182.98,181.78,181.89,11400.0,110.5864,110.5864,109.8612,109.9276,11400.0
2015-05-27 09:35:00,181.98,183.06,181.83,182.79,14800.0,109.982,110.6347,109.8914,110.4716,14800.0
2015-05-27 09:40:00,182.56,183.04,182.32,182.99,4000.0,110.3326,110.6227,110.1875,110.5924,4000.0
2015-05-27 09:45:00,182.9,183.08,182.6,182.87,7800.0,110.538,110.6468,110.3567,110.5199,7800.0
2015-05-27 09:50:00,182.87,182.87,182.5,182.58,9400.0,110.5199,110.5199,110.2963,110.3447,9400.0
2015-05-27 09:55:00,182.58,183.07,182.57,182.95,10500.0,110.3447,110.6408,110.3386,110.5683,10500.0
2015-05-27 10:00:00,183.1,183.1,182.68,182.74,8300.0,110.6589,110.6589,110.4051,110.4414,8300.0
2015-05-27 10:05:00,182.79,182.99,182.68,182.85,8000.0,110.4716,110.5924,110.4051,110.5078,8000.0
2015-05-27 10:10:00,182.81,182.96,182.7,182.75,12900.0,110.4837,110.5743,110.4172,110.4474,12900.0
2015-05-27 10:15:00,182.68,182.88,182.64,182.71,10100.0,110.4051,110.526,110.3809,110.4232,10100.0
2015-05-27 10:20:00,182.73,183.01,182.69,182.98,9000.0,110.4353,110.6045,110.4111,110.5864,9000.0
2015-05-27 10:25:00,182.92,182.97,182.69,182.76,7300.0,110.5501,110.5804,110.4111,110.4534,7300.0
2015-05-27 10:30:00,182.83,183.04,182.8,183.04,3500.0,110.4957,110.6227,110.4776,110.6227,3500.0
2015-05-27 10:35:00,183.1,183.29,183.1,183.19,2200.0,110.6589,110.7738,110.6589,110.7133,2200.0
2015-05-27 10:40:00,183.26,183.45,183.18,183.2,4100.0,110.7556,110.8704,110.7073,110.7194,4100.0
2015-05-27 10:45:00,183.15,183.18,183.03,183.03,18600.0,110.6891,110.7073,110.6166,110.6166,18600.0
2015-05-27 10:50:00,183.05,183.35,183.05,183.3,2200.0,110.6287,110.81,110.6287,110.7798,2200.0
2015-05-27 10:55:00,183.41,183.52,183.31,183.31,3600.0,110.8463,110.9128,110.7858,110.7858,3600.0
2015-05-27 11:00:00,183.34,183.51,183.28,183.29,6200.0,110.804,110.9067,110.7677,110.7738,6200.0
2015-05-27 11:05:00,183.31,183.52,183.3,183.4,7100.0,110.7858,110.9128,110.7798,110.8402,7100.0
2015-05-27 11:10:00,183.41,183.5,183.39,183.46,2700.0,110.8463,110.9007,110.8342,110.8765,2700.0
2015-05-27 11:15:00,183.51,183.76,183.51,183.62,5900.0,110.9067,111.0578,110.9067,110.9732,5900.0
2015-05-27 11:20:00,183.64,183.74,183.6,183.74,7400.0,110.9853,111.0457,110.9611,111.0457,7400.0
2015-05-27 11:25:00,183.75,183.91,183.71,183.88,5100.0,111.0518,111.1485,111.0276,111.1303,5100.0
2015-05-27 11:30:00,183.95,184.06,183.83,184.01,3300.0,111.1726,111.2391,111.1001,111.2089,3300.0
2015-05-27 11:35:00,184.01,184.12,183.95,183.98,9000.0,111.2089,111.2754,111.1726,111.1908,9000.0
2015-05-27 11:40:00,183.93,184.02,183.93,183.95,3700.0,111.1605,111.2149,111.1605,111.1726,3700.0
2015-05-27 11:45:00,184.0,184.07,184.0,184.0,11000.0,111.2028,111.2452,111.2028,111.2028,11000.0
2015-05-27 11:50:00,183.99,184.04,183.83,183.89,5000.0,111.1968,111.227,111.1001,111.1364,5000.0
2015-05-27 11:55:00,183.89,183.93,183.82,183.82,1500.0,111.1364,111.1605,111.0941,111.0941,1500.0
2015-05-27 12:00:00,183.77,183.99,183.77,183.99,3200.0,111.0638,111.1968,111.0638,111.1968,3200.0
2015-05-27 12:05:00,183.95,184.02,183.94,183.98,3000.0,111.1726,111.2149,111.1666,111.1908,3000.0
2015-05-27 12:10:00,184.03,184.04,183.95,184.02,4700.0,111.221,111.227,111.1726,111.2149,4700.0
2015-05-27 12:15:00,184.0,184.02,183.9,183.98,12600.0,111.2028,111.2149,111.1424,111.1908,12600.0
2015-05-27 12:20:00,183.94,184.06,183.92,183.99,4900.0,111.1666,111.2391,111.1545,111.1968,4900.0
2015-05-27 12:25:00,183.98,184.11,183.98,184.09,3900.0,111.1908,111.2693,111.1908,111.2572,3900.0
2015-05-27 12:30:00,184.11,184.21,184.04,184.11,6300.0,111.2693,111.3298,111.227,111.2693,6300.0
2015-05-27 12:35:00,184.07,184.14,183.97,184.02,4000.0,111.2452,111.2875,111.1847,111.2149,4000.0
2015-05-27 12:40:00,183.99,183.99,183.84,183.91,1300.0,111.1968,111.1968,111.1062,111.1485,1300.0
2015-05-27 12:45:00,183.93,183.97,183.66,183.73,6900.0,111.1605,111.1847,110.9974,111.0397,6900.0
2015-05-27 12:50:00,183.72,183.78,183.55,183.55,2400.0,111.0336,111.0699,110.9309,110.9309,2400.0
2015-05-27 12:55:00,183.64,183.77,183.6,183.71,6300.0,110.9853,111.0638,110.9611,111.0276,6300.0
2015-05-27 13:00:00,183.66,183.93,183.63,183.87,7300.0,110.9974,111.1605,110.9792,111.1243,7300.0
2015-05-27 13:05:00,183.87,183.88,183.71,183.77,6700.0,111.1243,111.1303,111.0276,111.0638,6700.0
2015-05-27 13:10:00,183.8,183.85,183.62,183.67,9300.0,111.082,111.1122,110.9732,111.0034,9300.0
2015-05-27 13:15:00,183.65,183.7,183.57,183.6,6200.0,110.9913,111.0215,110.943,110.9611,6200.0
2015-05-27 13:20:00,183.6,183.71,183.6,183.62,10400.0,110.9611,111.0276,110.9611,110.9732,10400.0
2015-05-27 13:25:00,183.64,183.79,183.64,183.72,7200.0,110.9853,111.0759,110.9853,111.0336,7200.0
2015-05-27 13:30:00,183.75,183.77,183.7,183.75,2100.0,111.0518,111.0638,111.0215,111.0518,2100.0
2015-05-27 13:35:00,183.76,183.82,183.76,183.77,5100.0,111.0578,111.0941,111.0578,111.0638,5100.0
2015-05-27 13:40:00,183.8,183.91,183.77,183.77,5800.0,111.082,111.1485,111.0638,111.0638,5800.0
2015-05-27 13:45:00,183.79,183.91,183.74,183.88,4500.0,111.0759,111.1485,111.0457,111.1303,4500.0
2015-05-27 13:50:00,183.89,183.96,183.84,183.88,4900.0,111.1364,111.1787,111.1062,111.1303,4900.0
2015-05-27 13:55:00,183.85,183.92,183.76,183.84,3600.0,111.1122,111.1545,111.0578,111.1062,3600.0
2015-05-27 14:00:00,183.86,183.96,183.84,183.96,3600.0,111.1182,111.1787,111.1062,111.1787,3600.0
2015-05-27 14:05:00,183.99,184.09,183.96,183.97,4300.0,111.1968,111.2572,111.1787,111.1847,4300.0
2015-05-27 14:10:00,183.97,183.97,183.95,183.96,1500.0,111.1847,111.1847,111.1726,111.1787,1500.0
2015-05-27 14:15:00,183.94,184.15,183.94,184.14,18400.0,111.1666,111.2935,111.1666,111.2875,18400.0
2015-05-27 14:20:00,184.09,184.18,183.95,184.0,7800.0,111.2572,111.3116,111.1726,111.2028,7800.0
2015-05-27 14:25:00,184.02,184.1,184.02,184.03,4000.0,111.2149,111.2633,111.2149,111.221,4000.0
2015-05-27 14:30:00,184.08,184.1,183.93,184.01,15200.0,111.2512,111.2633,111.1605,111.2089,15200.0
2015-05-27 14:35:00,184.0,184.13,183.99,184.09,15000.0,111.2028,111.2814,111.1968,111.2572,15000.0
2015-05-27 14:40:00,184.12,184.15,184.07,184.07,17200.0,111.2754,111.2935,111.2452,111.2452,17200.0
2015-05-27 14:45:00,184.11,184.45,184.11,184.44,11300.0,111.2693,111.4748,111.2693,111.4688,11300.0
2015-05-27 14:50:00,184.44,184.45,184.37,184.43,10400.0,111.4688,111.4748,111.4265,111.4627,10400.0
2015-05-27 14:55:00,184.43,184.43,183.98,184.01,17000.0,111.4627,111.4627,111.1908,111.2089,17000.0
2015-05-27 15:00:00,184.06,184.19,184.04,184.16,14800.0,111.2391,111.3177,111.227,111.2995,14800.0
2015-05-27 15:05:00,184.16,184.33,184.09,184.28,12800.0,111.2995,111.4023,111.2572,111.3721,12800.0
2015-05-27 15:10:00,184.29,184.32,184.22,184.3,11500.0,111.3781,111.3962,111.3358,111.3842,11500.0
2015-05-27 15:15:00,184.3,184.34,184.26,184.33,10400.0,111.3842,111.4083,111.36,111.4023,10400.0
2015-05-27 15:20:00,184.33,184.35,184.23,184.34,6800.0,111.4023,111.4144,111.3419,111.4083,6800.0
2015-05-27 15:25:00,184.34,184.45,184.31,184.45,13300.0,111.4083,111.4748,111.3902,111.4748,13300.0
2015-05-27 15:30:00,184.46,184.47,184.3,184.4,11200.0,111.4809,111.4869,111.3842,111.4446,11200.0
2015-05-27 15:35:00,184.4,184.53,184.4,184.52,12000.0,111.4446,111.5232,111.4446,111.5171,12000.0
2015-05-27 15:40:00,184.53,184.7,184.52,184.58,20100.0,111.5232,111.6259,111.5171,111.5534,20100.0
2015-05-27 15:45:00,184.58,184.58,184.38,184.42,31700.0,111.5534,111.5534,111.4325,111.4567,31700.0
2015-05-27 15:50:00,184.42,184.52,184.34,184.34,34100.0,111.4567,111.5171,111.4083,111.4083,34100.0
2015-05-27 15:55:00,184.33,184.43,184.18,184.18,56600.0,111.4023,111.4627,111.3116,111.3116,56600.0
2015-05-28 09:30:00,183.54,184.75,183.32,184.14,13800.0,110.9248,111.6561,110.7919,111.2875,13800.0
2015-05-28 09:35:00,184.2,184.51,183.57,183.93,9600.0,111.3237,111.5111,110.943,111.1605,9600.0
2015-05-28 09:40:00,183.78,184.45,183.72,184.17,7800.0,111.0699,111.4748,111.0336,111.3056,7800.0
2015-05-28 09:45:00,184.08,184.27,183.99,184.1,17100.0,111.2512,111.366,111.1968,111.2633,17100.0
2015-05-28 09:50:00,184.09,184.09,183.66,183.66,12000.0,111.2572,111.2572,110.9974,110.9974,12000.0
2015-05-28 09:55:00,183.73,183.81,183.44,183.8,4600.0,111.0397,111.088,110.8644,111.082,4600.0
2015-05-28 10:00:00,183.79,183.9,183.54,183.67,7200.0,111.0759,111.1424,110.9248,111.0034,7200.0
2015-05-28 10:05:00,183.65,183.65,183.28,183.43,7600.0,110.9913,110.9913,110.7677,110.8584,7600.0
2015-05-28 10:10:00,183.37,183.5,183.13,183.3,11900.0,110.8221,110.9007,110.6771,110.7798,11900.0
2015-05-28 10:15:00,183.28,183.7,183.22,183.54,17100.0,110.7677,111.0215,110.7314,110.9248,17100.0
2015-05-28 10:20:00,183.55,183.62,183.17,183.2,16200.0,110.9309,110.9732,110.7012,110.7194,16200.0
2015-05-28 10:25:00,183.27,183.54,183.26,183.4,8400.0,110.7617,110.9248,110.7556,110.8402,8400.0
2015-05-28 10:30:00,183.48,183.48,183.16,183.42,19000.0,110.8886,110.8886,110.6952,110.8523,19000.0
2015-05-28 10:35:00,183.47,183.47,183.09,183.34,6900.0,110.8825,110.8825,110.6529,110.804,6900.0
2015-05-28 10:40:00,183.33,183.61,183.24,183.6,4300.0,110.7979,110.9671,110.7435,110.9611,4300.0
2015-05-28 10:45:00,183.67,183.81,183.62,183.7,3900.0,111.0034,111.088,110.9732,111.0215,3900.0
2015-05-28 10:50:00,183.71,183.76,183.57,183.63,14200.0,111.0276,111.0578,110.943,110.9792,14200.0
2015-05-28 10:55:00,183.61,183.61,183.13,183.13,3500.0,110.9671,110.9671,110.6771,110.6771,3500.0
2015-05-28 11:00:00,183.19,183.34,183.04,183.24,9900.0,110.7133,110.804,110.6227,110.7435,9900.0
2015-05-28 11:05:00,183.29,183.56,183.28,183.55,6400.0,110.7738,110.9369,110.7677,110.9309,6400.0
2015-05-28 11:10:00,183.52,183.91,183.47,183.91,3900.0,110.9128,111.1485,110.8825,111.1485,3900.0
2015-05-28 11:15:00,183.94,184.13,183.91,184.06,10400.0,111.1666,111.2814,111.1485,111.2391,10400.0
2015-05-28 11:20:00,184.13,184.13,183.93,183.94,5800.0,111.2814,111.2814,111.1605,111.1666,5800.0
2015-05-28 11:25:00,183.87,183.88,183.61,183.61,8400.0,111.1243,111.1303,110.9671,110.9671,8400.0
2015-05-28 11:30:00,183.64,183.72,183.55,183.61,6800.0,110.9853,111.0336,110.9309,110.9671,6800.0
2015-05-28 11:35:00,183.55,183.57,183.34,183.55,3900.0,110.9309,110.943,110.804,110.9309,3900.0
2015-05-28 11:40:00,183.58,183.75,183.55,183.7,4500.0,110.949,111.0518,110.9309,111.0215,4500.0
2015-05-28 11:45:00,183.66,183.69,183.22,183.22,3700.0,110.9974,111.0155,110.7314,110.7314,3700.0
2015-05-28 11:50:00,183.18,183.3,183.02,183.3,5700.0,110.7073,110.7798,110.6106,110.7798,5700.0
2015-05-28 11:55:00,183.29,183.3,183.08,183.12,4900.0,110.7738,110.7798,110.6468,110.671,4900.0
2015-05-28 12:00:00,183.12,183.12,182.92,183.09,7500.0,110.671,110.671,110.5501,110.6529,7500.0
2015-05-28 12:05:00,183.14,183.21,183.09,183.21,2900.0,110.6831,110.7254,110.6529,110.7254,2900.0
2015-05-28 12:10:00,183.18,183.21,182.92,182.92,10200.0,110.7073,110.7254,110.5501,110.5501,10200.0
2015-05-28 12:15:00,182.97,183.1,182.96,183.03,4500.0,110.5804,110.6589,110.5743,110.6166,4500.0
2015-05-28 12:20:00,183.08,183.36,183.02,183.36,9600.0,110.6468,110.8161,110.6106,110.8161,9600.0
2015-05-28 12:25:00,183.37,183.37,183.27,183.33,3100.0,110.8221,110.8221,110.7617,110.7979,3100.0
2015-05-28 12:30:00,183.42,183.47,183.17,183.17,4500.0,110.8523,110.8825,110.7012,110.7012,4500.0
2015-05-28 12:35:00,183.19,183.22,183.05,183.11,6900.0,110.7133,110.7314,110.6287,110.665,6900.0
2015-05-28 12:40:00,183.09,183.12,182.97,183.11,12800.0,110.6529,110.671,110.5804,110.665,12800.0
2015-05-28 12:45:00,183.12,183.14,182.99,183.0,3100.0,110.671,110.6831,110.5924,110.5985,3100.0
2015-05-28 12:50:00,183.0,183.15,183.0,183.04,2500.0,110.5985,110.6891,110.5985,110.6227,2500.0
2015-05-28 12:55:00,183.05,183.12,182.97,183.01,5100.0,110.6287,110.671,110.5804,110.6045,5100.0
2015-05-28 13:00:00,183.03,183.26,183.02,183.25,2600.0,110.6166,110.7556,110.6106,110.7496,2600.0
2015-05-28 13:05:00,183.41,183.5,183.38,183.41,2600.0,110.8463,110.9007,110.8281,110.8463,2600.0
2015-05-28 13:10:00,183.35,183.48,183.34,183.38,2300.0,110.81,110.8886,110.804,110.8281,2300.0
2015-05-28 13:15:00,183.41,183.48,183.23,183.27,3800.0,110.8463,110.8886,110.7375,110.7617,3800.0
2015-05-28 13:20:00,183.3,183.31,183.16,183.21,6500.0,110.7798,110.7858,110.6952,110.7254,6500.0
2015-05-28 13:25:00,183.26,183.38,183.26,183.38,1900.0,110.7556,110.8281,110.7556,110.8281,1900.0
2015-05-28 13:30:00,183.38,183.48,183.19,183.2,8200.0,110.8281,110.8886,110.7133,110.7194,8200.0
2015-05-28 13:35:00,183.25,183.36,183.14,183.14,26000.0,110.7496,110.8161,110.6831,110.6831,26000.0
2015-05-28 13:40:00,183.18,183.29,183.13,183.27,6300.0,110.7073,110.7738,110.6771,110.7617,6300.0
2015-05-28 13:45:00,183.3,183.63,183.21,183.6,11500.0,110.7798,110.9792,110.7254,110.9611,11500.0
2015-05-28 13:50:00,183.62,183.97,183.62,183.92,3800.0,110.9732,111.1847,110.9732,111.1545,3800.0
2015-05-28 13:55:00,183.94,183.96,183.71,183.77,4700.0,111.1666,111.1787,111.0276,111.0638,4700.0
2015-05-28 14:00:00,183.83,183.85,183.68,183.81,5100.0,111.1001,111.1122,111.0095,111.088,5100.0
2015-05-28 14:05:00,183.84,183.91,183.7,183.73,6800.0,111.1062,111.1485,111.0215,111.0397,6800.0
2015-05-28 14:10:00,183.8,183.91,183.78,183.91,3600.0,111.082,111.1485,111.0699,111.1485,3600.0
2015-05-28 14:15:00,183.93,183.95,183.86,183.86,3100.0,111.1605,111.1726,111.1182,111.1182,3100.0
2015-05-28 14:20:00,183.92,184.1,183.9,184.0,6700.0,111.1545,111.2633,111.1424,111.2028,6700.0
2015-05-28 14:25:00,183.99,184.43,183.98,184.36,8500.0,111.1968,111.4627,111.1908,111.4204,8500.0
2015-05-28 14:30:00,184.37,184.37,184.11,184.11,5100.0,111.4265,111.4265,111.2693,111.2693,5100.0
2015-05-28 14:35:00,184.09,184.13,184.04,184.07,3400.0,111.2572,111.2814,111.227,111.2452,3400.0
2015-05-28 14:40:00,184.05,184.07,183.94,183.95,2900.0,111.2331,111.2452,111.1666,111.1726,2900.0
2015-05-28 14:45:00,183.99,183.99,183.9,183.91,2900.0,111.1968,111.1968,111.1424,111.1485,2900.0
2015-05-28 14:50:00,183.91,183.95,183.84,183.84,7700.0,111.1485,111.1726,111.1062,111.1062,7700.0
2015-05-28 14:55:00,183.86,184.03,183.85,184.01,9600.0,111.1182,111.221,111.1122,111.2089,9600.0
2015-05-28 15:00:00,184.03,184.11,183.95,184.11,7000.0,111.221,111.2693,111.1726,111.2693,7000.0
2015-05-28 15:05:00,184.13,184.18,183.94,183.98,7100.0,111.2814,111.3116,111.1666,111.1908,7100.0
2015-05-28 15:10:00,183.97,184.01,183.91,183.98,7700.0,111.1847,111.2089,111.1485,111.1908,7700.0
2015-05-28 15:15:00,184.0,184.04,183.9,183.97,9200.0,111.2028,111.227,111.1424,111.1847,9200.0
2015-05-28 15:20:00,183.94,183.97,183.86,183.94,6500.0,111.1666,111.1847,111.1182,111.1666,6500.0
2015-05-28 15:25:00,183.94,183.95,183.68,183.68,6600.0,111.1666,111.1726,111.0095,111.0095,6600.0
2015-05-28 15:30:00,183.69,183.8,183.67,183.78,9000.0,111.0155,111.082,111.0034,111.0699,9000.0
2015-05-28 15:35:00,183.84,183.88,183.61,183.64,12300.0,111.1062,111.1303,110.9671,110.9853,12300.0
2015-05-28 15:40:00,183.68,183.75,183.6,183.62,16000.0,111.0095,111.0518,110.9611,110.9732,16000.0
2015-05-28 15:45:00,183.62,183.98,183.61,183.98,18800.0,110.9732,111.1908,110.9671,111.1908,18800.0
2015-05-28 15:50:00,183.95,184.1,183.86,184.08,16000.0,111.1726,111.2633,111.1182,111.2512,16000.0
2015-05-28 15:55:00,184.13,184.15,183.72,183.9,59100.0,111.2814,111.2935,111.0336,111.1424,59100.0
2015-05-29 09:30:00,184.13,184.57,183.92,184.19,21600.0,111.2814,111.5473,111.1545,111.3177,21600.0
2015-05-29 09:35:00,184.08,184.53,183.99,184.25,10500.0,111.2512,111.5232,111.1968,111.3539,10500.0
2015-05-29 09:40:00,184.31,184.31,183.82,183.92,7300.0,111.3902,111.3902,111.0941,111.1545,7300.0
2015-05-29 09:45:00,184.09,184.21,183.71,183.8,24400.0,111.2572,111.3298,111.0276,111.082,24400.0
2015-05-29 09:50:00,183.87,184.0,183.27,183.27,7100.0,111.1243,111.2028,110.7617,110.7617,7100.0
2015-05-29 09:55:00,183.38,183.44,183.2,183.36,7700.0,110.8281,110.8644,110.7194,110.8161,7700.0
2015-05-29 10:00:00,183.32,183.32,183.15,183.27,4400.0,110.7919,110.7919,110.6891,110.7617,4400.0
2015-05-29 10:05:00,183.26,183.34,183.03,183.16,11100.0,110.7556,110.804,110.6166,110.6952,11100.0
2015-05-29 10:10:00,183.18,183.28,182.95,183.14,6700.0,110.7073,110.7677,110.5683,110.6831,6700.0
2015-05-29 10:15:00,183.13,183.26,182.9,183.2,15900.0,110.6771,110.7556,110.538,110.7194,15900.0
2015-05-29 10:20:00,183.17,183.17,182.74,182.74,4100.0,110.7012,110.7012,110.4414,110.4414,4100.0
2015-05-29 10:25:00,182.73,182.8,182.46,182.53,10600.0,110.4353,110.4776,110.2721,110.3144,10600.0
2015-05-29 10:30:00,182.51,182.81,182.35,182.71,6900.0,110.3023,110.4837,110.2056,110.4232,6900.0
2015-05-29 10:35:00,182.7,182.73,182.61,182.69,13700.0,110.4172,110.4353,110.3628,110.4111,13700.0
2015-05-29 10:40:00,182.71,182.71,182.47,182.57,3500.0,110.4232,110.4232,110.2782,110.3386,3500.0
2015-05-29 10:45:00,182.52,182.6,182.32,182.32,6100.0,110.3084,110.3567,110.1875,110.1875,6100.0
2015-05-29 10:50:00,182.34,182.38,182.19,182.37,5900.0,110.1996,110.2238,110.109,110.2177,5900.0
2015-05-29 10:55:00,182.45,182.5,182.25,182.48,9900.0,110.2661,110.2963,110.1452,110.2842,9900.0
2015-05-29 11:00:00,182.5,182.5,182.25,182.42,2800.0,110.2963,110.2963,110.1452,110.248,2800.0
2015-05-29 11:05:00,182.39,182.84,182.31,182.77,3600.0,110.2298,110.5018,110.1815,110.4595,3600.0
2015-05-29 11:10:00,182.8,182.9,182.72,182.76,7800.0,110.4776,110.538,110.4293,110.4534,7800.0
2015-05-29 11:15:00,182.8,182.83,182.62,182.65,21300.0,110.4776,110.4957,110.3688,110.387,21300.0
2015-05-29 11:20:00,182.67,182.71,182.39,182.43,7300.0,110.399,110.4232,110.2298,110.254,7300.0
2015-05-29 11:25:00,182.4,182.44,182.2,182.26,5900.0,110.2359,110.26,110.115,110.1513,5900.0
2015-05-29 11:30:00,182.3,182.31,182.2,182.26,6400.0,110.1754,110.1815,110.115,110.1513,6400.0
2015-05-29 11:35:00,182.23,182.35,182.2,182.26,11500.0,110.1331,110.2056,110.115,110.1513,11500.0
2015-05-29 11:40:00,182.23,182.48,182.23,182.38,23200.0,110.1331,110.2842,110.1331,110.2238,23200.0
2015-05-29 11:45:00,182.39,182.54,182.39,182.48,4400.0,110.2298,110.3205,110.2298,110.2842,4400.0
2015-05-29 11:50:00,182.43,182.48,182.23,182.3,4800.0,110.254,110.2842,110.1331,110.1754,4800.0
2015-05-29 11:55:00,182.3,182.44,182.22,182.39,3300.0,110.1754,110.26,110.1271,110.2298,3300.0
2015-05-29 12:00:00,182.36,182.74,182.36,182.7,5200.0,110.2117,110.4414,110.2117,110.4172,5200.0
2015-05-29 12:05:00,182.78,182.99,182.78,182.99,2100.0,110.4655,110.5924,110.4655,110.5924,2100.0
2015-05-29 12:10:00,182.99,183.0,182.57,182.67,7600.0,110.5924,110.5985,110.3386,110.399,7600.0
2015-05-29 12:15:00,182.67,182.8,182.66,182.74,3600.0,110.399,110.4776,110.393,110.4414,3600.0
2015-05-29 12:20:00,182.8,182.94,182.69,182.85,3200.0,110.4776,110.5622,110.4111,110.5078,3200.0
2015-05-29 12:25:00,182.82,183.0,182.82,182.95,2100.0,110.4897,110.5985,110.4897,110.5683,2100.0
2015-05-29 12:30:00,182.99,182.99,182.85,182.91,4900.0,110.5924,110.5924,110.5078,110.5441,4900.0
2015-05-29 12:35:00,182.87,182.87,182.57,182.65,3700.0,110.5199,110.5199,110.3386,110.387,3700.0
2015-05-29 12:40:00,182.64,182.64,182.45,182.56,2900.0,110.3809,110.3809,110.2661,110.3326,2900.0
2015-05-29 12:45:00,182.59,182.77,182.58,182.77,2200.0,110.3507,110.4595,110.3447,110.4595,2200.0
2015-05-29 12:50:00,182.73,182.73,182.27,182.27,3500.0,110.4353,110.4353,110.1573,110.1573,3500.0
2015-05-29 12:55:00,182.34,182.45,182.22,182.3,8100.0,110.1996,110.2661,110.1271,110.1754,8100.0
2015-05-29 13:00:00,182.31,182.51,182.27,182.47,6900.0,110.1815,110.3023,110.1573,110.2782,6900.0
2015-05-29 13:05:00,182.48,182.53,182.3,182.48,6900.0,110.2842,110.3144,110.1754,110.2842,6900.0
2015-05-29 13:10:00,182.46,182.49,182.32,182.34,7200.0,110.2721,110.2903,110.1875,110.1996,7200.0
2015-05-29 13:15:00,182.4,182.45,182.28,182.43,5300.0,110.2359,110.2661,110.1633,110.254,5300.0
2015-05-29 13:20:00,182.46,182.59,182.41,182.45,3300.0,110.2721,110.3507,110.2419,110.2661,3300.0
2015-05-29 13:25:00,182.46,182.46,182.25,182.37,4200.0,110.2721,110.2721,110.1452,110.2177,4200.0
2015-05-29 13:30:00,182.41,182.42,182.14,182.17,8300.0,110.2419,110.248,110.0787,110.0969,8300.0
2015-05-29 13:35:00,182.17,182.29,182.04,182.04,5700.0,110.0969,110.1694,110.0183,110.0183,5700.0
2015-05-29 13:40:00,182.12,182.32,182.1,182.28,3800.0,110.0666,110.1875,110.0546,110.1633,3800.0
2015-05-29 13:45:00,182.27,182.29,182.1,182.19,4500.0,110.1573,110.1694,110.0546,110.109,4500.0
2015-05-29 13:50:00,182.25,182.25,182.05,182.09,2400.0,110.1452,110.1452,110.0243,110.0485,2400.0
2015-05-29 13:55:00,182.09,182.25,182.09,182.19,6000.0,110.0485,110.1452,110.0485,110.109,6000.0
2015-05-29 14:00:00,182.18,182.21,181.98,182.04,13500.0,110.1029,110.121,109.982,110.0183,13500.0
2015-05-29 14:05:00,182.04,182.2,181.9,181.9,12400.0,110.0183,110.115,109.9337,109.9337,12400.0
2015-05-29 14:10:00,181.95,182.02,181.85,182.02,5000.0,109.9639,110.0062,109.9035,110.0062,5000.0
2015-05-29 14:15:00,181.96,181.96,181.73,181.82,10300.0,109.9699,109.9699,109.8309,109.8853,10300.0
2015-05-29 14:20:00,181.87,181.87,181.56,181.61,12900.0,109.9156,109.9156,109.7282,109.7584,12900.0
2015-05-29 14:25:00,181.59,181.84,181.58,181.66,6300.0,109.7463,109.8974,109.7403,109.7886,6300.0
2015-05-29 14:30:00,181.65,181.79,181.61,181.69,7100.0,109.7826,109.8672,109.7584,109.8068,7100.0
2015-05-29 14:35:00,181.67,181.84,181.66,181.78,5100.0,109.7947,109.8974,109.7886,109.8612,5100.0
2015-05-29 14:40:00,181.82,181.83,181.71,181.71,6900.0,109.8853,109.8914,109.8189,109.8189,6900.0
2015-05-29 14:45:00,181.69,181.69,181.5,181.58,18700.0,109.8068,109.8068,109.6919,109.7403,18700.0
2015-05-29 14:50:00,181.59,181.65,181.5,181.63,8600.0,109.7463,109.7826,109.6919,109.7705,8600.0
2015-05-29 14:55:00,181.64,181.72,181.58,181.61,8300.0,109.7766,109.8249,109.7403,109.7584,8300.0
2015-05-29 15:00:00,181.59,181.64,181.52,181.56,9700.0,109.7463,109.7766,109.704,109.7282,9700.0
2015-05-29 15:05:00,181.54,181.87,181.53,181.83,9200.0,109.7161,109.9156,109.7101,109.8914,9200.0
2015-05-29 15:10:00,181.87,181.98,181.8,181.93,15000.0,109.9156,109.982,109.8732,109.9518,15000.0
2015-05-29 15:15:00,181.92,181.93,181.53,181.59,15000.0,109.9458,109.9518,109.7101,109.7463,15000.0
2015-05-29 15:20:00,181.56,181.65,181.43,181.59,28500.0,109.7282,109.7826,109.6496,109.7463,28500.0
2015-05-29 15:25:00,181.59,181.75,181.47,181.58,20200.0,109.7463,109.843,109.6738,109.7403,20200.0
2015-05-29 15:30:00,181.52,181.63,181.27,181.38,22700.0,109.704,109.7705,109.5529,109.6194,22700.0
2015-05-29 15:35:00,181.4,181.49,181.33,181.37,23100.0,109.6315,109.6859,109.5892,109.6134,23100.0
2015-05-29 15:40:00,181.4,181.49,181.3,181.4,53500.0,109.6315,109.6859,109.5711,109.6315,53500.0
2015-05-29 15:45:00,181.36,181.39,181.04,181.04,63100.0,109.6073,109.6255,109.4139,109.4139,63100.0
2015-05-29 15:50:00,181.07,181.12,180.92,180.92,54000.0,109.4321,109.4623,109.3414,109.3414,54000.0
2015-05-29 15:55:00,180.97,181.44,180.76,181.28,231300.0,109.3716,109.6557,109.2447,109.559,231300.0
2015-06-01 09:30:00,181.64,181.65,180.32,180.34,39725.0,109.7766,109.7826,108.9788,108.9909,39725.0
2015-06-01 09:35:00,180.34,180.78,180.0,180.07,15508.0,108.9909,109.2568,108.7854,108.8277,15508.0
2015-06-01 09:40:00,180.07,181.11,180.0,180.92,26402.0,108.8277,109.4562,108.7854,109.3414,26402.0
2015-06-01 09:45:00,181.06,181.31,180.93,181.26,9880.0,109.426,109.5771,109.3475,109.5469,9880.0
2015-06-01 09:50:00,181.23,181.87,181.0,181.87,13036.0,109.5288,109.9156,109.3898,109.9156,13036.0
2015-06-01 09:55:00,181.71,181.84,181.62,181.82,12735.0,109.8189,109.8974,109.7645,109.8853,12735.0
2015-06-01 10:00:00,181.73,182.15,181.65,182.04,20748.0,109.8309,110.0848,109.7826,110.0183,20748.0
2015-06-01 10:05:00,182.0,182.15,181.73,182.15,14312.0,109.9941,110.0848,109.8309,110.0848,14312.0
2015-06-01 10:10:00,182.18,182.2,181.69,181.75,11771.0,110.1029,110.115,109.8068,109.843,11771.0
2015-06-01 10:15:00,181.8,182.13,181.78,181.98,11855.0,109.8732,110.0727,109.8612,109.982,11855.0
2015-06-01 10:20:00,182.02,182.46,181.93,182.37,7200.0,110.0062,110.2721,109.9518,110.2177,7200.0
2015-06-01 10:25:00,182.33,182.79,182.23,182.78,6700.0,110.1936,110.4716,110.1331,110.4655,6700.0
2015-06-01 10:30:00,182.64,182.83,182.46,182.55,14917.0,110.3809,110.4957,110.2721,110.3265,14917.0
2015-06-01 10:35:00,182.66,182.93,182.21,182.89,28048.0,110.393,110.5562,110.121,110.532,28048.0
2015-06-01 10:40:00,182.89,182.89,182.62,182.62,13361.0,110.532,110.532,110.3688,110.3688,13361.0
2015-06-01 10:45:00,182.63,183.09,182.52,183.05,12740.0,110.3749,110.6529,110.3084,110.6287,12740.0
2015-06-01 10:50:00,183.09,183.41,183.09,183.39,11782.0,110.6529,110.8463,110.6529,110.8342,11782.0
2015-06-01 10:55:00,183.34,183.74,183.29,183.61,16274.0,110.804,111.0457,110.7738,110.9671,16274.0
2015-06-01 11:00:00,183.65,184.08,183.65,184.07,21403.0,110.9913,111.2512,110.9913,111.2452,21403.0
2015-06-01 11:05:00,184.05,184.05,183.57,183.57,13828.0,111.2331,111.2331,110.943,110.943,13828.0
2015-06-01 11:10:00,183.56,183.81,183.55,183.71,5392.0,110.9369,111.088,110.9309,111.0276,5392.0
2015-06-01 11:15:00,183.63,183.96,183.47,183.51,10612.0,110.9792,111.1787,110.8825,110.9067,10612.0
2015-06-01 11:20:00,183.48,183.7,183.06,183.06,6801.0,110.8886,111.0215,110.6347,110.6347,6801.0
2015-06-01 11:25:00,183.1,183.13,182.86,182.86,9130.0,110.6589,110.6771,110.5139,110.5139,9130.0
2015-06-01 11:30:00,182.81,183.55,182.81,183.55,5194.0,110.4837,110.9309,110.4837,110.9309,5194.0
2015-06-01 11:35:00,183.47,183.63,183.41,183.47,2101.0,110.8825,110.9792,110.8463,110.8825,2101.0
2015-06-01 11:40:00,183.45,183.52,183.02,183.14,7609.0,110.8704,110.9128,110.6106,110.6831,7609.0
2015-06-01 11:45:00,183.19,183.28,182.93,182.94,4000.0,110.7133,110.7677,110.5562,110.5622,4000.0
2015-06-01 11:50:00,182.91,183.0,182.8,182.8,3160.0,110.5441,110.5985,110.4776,110.4776,3160.0
2015-06-01 11:55:00,182.78,183.01,182.7,183.01,5210.0,110.4655,110.6045,110.4172,110.6045,5210.0
2015-06-01 12:00:00,183.03,183.4,183.03,183.29,2800.0,110.6166,110.8402,110.6166,110.7738,2800.0
2015-06-01 12:05:00,183.24,183.24,183.04,183.11,2422.0,110.7435,110.7435,110.6227,110.665,2422.0
2015-06-01 12:10:00,183.09,183.19,183.01,183.19,8758.0,110.6529,110.7133,110.6045,110.7133,8758.0
2015-06-01 12:15:00,183.18,183.61,183.13,183.49,5445.0,110.7073,110.9671,110.6771,110.8946,5445.0
2015-06-01 12:20:00,183.47,183.52,183.23,183.34,6631.0,110.8825,110.9128,110.7375,110.804,6631.0
2015-06-01 12:25:00,183.2,183.21,183.1,183.18,2002.0,110.7194,110.7254,110.6589,110.7073,2002.0
2015-06-01 12:30:00,183.28,183.54,183.28,183.51,4754.0,110.7677,110.9248,110.7677,110.9067,4754.0
2015-06-01 12:35:00,183.51,183.58,183.41,183.58,2800.0,110.9067,110.949,110.8463,110.949,2800.0
2015-06-01 12:40:00,183.53,183.56,183.35,183.38,2800.0,110.9188,110.9369,110.81,110.8281,2800.0
2015-06-01 12:45:00,183.35,183.44,183.28,183.29,4364.0,110.81,110.8644,110.7677,110.7738,4364.0
2015-06-01 12:50:00,183.27,183.37,183.12,183.37,3665.0,110.7617,110.8221,110.671,110.8221,3665.0
2015-06-01 12:55:00,183.28,183.47,183.19,183.43,5350.0,110.7677,110.8825,110.7133,110.8584,5350.0
2015-06-01 13:00:00,183.47,183.47,183.26,183.26,2705.0,110.8825,110.8825,110.7556,110.7556,2705.0
2015-06-01 13:05:00,183.24,183.47,183.22,183.36,6937.0,110.7435,110.8825,110.7314,110.8161,6937.0
2015-06-01 13:10:00,183.34,183.52,183.3,183.52,6700.0,110.804,110.9128,110.7798,110.9128,6700.0
2015-06-01 13:15:00,183.54,183.54,183.24,183.24,5261.0,110.9248,110.9248,110.7435,110.7435,5261.0
2015-06-01 13:20:00,183.26,183.56,183.26,183.56,4922.0,110.7556,110.9369,110.7556,110.9369,4922.0
2015-06-01 13:25:00,183.53,183.67,183.49,183.65,5577.0,110.9188,111.0034,110.8946,110.9913,5577.0
2015-06-01 13:30:00,183.66,183.72,183.59,183.61,6468.0,110.9974,111.0336,110.9551,110.9671,6468.0
2015-06-01 13:35:00,183.61,183.69,183.56,183.68,3630.0,110.9671,111.0155,110.9369,111.0095,3630.0
2015-06-01 13:40:00,183.68,183.89,183.68,183.84,5430.0,111.0095,111.1364,111.0095,111.1062,5430.0
2015-06-01 13:45:00,183.9,183.92,183.73,183.75,4950.0,111.1424,111.1545,111.0397,111.0518,4950.0
2015-06-01 13:50:00,183.71,183.82,183.62,183.77,4700.0,111.0276,111.0941,110.9732,111.0638,4700.0
2015-06-01 13:55:00,183.75,183.78,183.61,183.63,6977.0,111.0518,111.0699,110.9671,110.9792,6977.0
2015-06-01 14:00:00,183.62,183.86,183.61,183.69,4001.0,110.9732,111.1182,110.9671,111.0155,4001.0
2015-06-01 14:05:00,183.7,183.77,183.6,183.7,3000.0,111.0215,111.0638,110.9611,111.0215,3000.0
2015-06-01 14:10:00,183.68,183.77,183.54,183.57,2700.0,111.0095,111.0638,110.9248,110.943,2700.0
2015-06-01 14:15:00,183.59,183.84,183.59,183.84,2856.0,110.9551,111.1062,110.9551,111.1062,2856.0
2015-06-01 14:20:00,183.87,183.94,183.77,183.82,2206.0,111.1243,111.1666,111.0638,111.0941,2206.0
2015-06-01 14:25:00,183.81,183.92,183.78,183.87,4061.0,111.088,111.1545,111.0699,111.1243,4061.0
2015-06-01 14:30:00,183.89,184.03,183.88,184.0,12181.0,111.1364,111.221,111.1303,111.2028,12181.0
2015-06-01 14:35:00,184.02,184.02,183.73,183.73,5453.0,111.2149,111.2149,111.0397,111.0397,5453.0
2015-06-01 14:40:00,183.7,183.97,183.67,183.97,16907.0,111.0215,111.1847,111.0034,111.1847,16907.0
2015-06-01 14:45:00,183.96,184.08,183.93,184.01,8031.0,111.1787,111.2512,111.1605,111.2089,8031.0
2015-06-01 14:50:00,183.96,184.0,183.9,183.93,3300.0,111.1787,111.2028,111.1424,111.1605,3300.0
2015-06-01 14:55:00,183.92,183.92,183.81,183.88,3867.0,111.1545,111.1545,111.088,111.1303,3867.0
2015-06-01 15:00:00,183.89,183.93,183.76,183.79,3900.0,111.1364,111.1605,111.0578,111.0759,3900.0
2015-06-01 15:05:00,183.76,183.9,183.66,183.9,13117.0,111.0578,111.1424,110.9974,111.1424,13117.0
2015-06-01 15:10:00,183.89,183.89,183.71,183.73,11967.0,111.1364,111.1364,111.0276,111.0397,11967.0
2015-06-01 15:15:00,183.74,183.86,183.73,183.8,9900.0,111.0457,111.1182,111.0397,111.082,9900.0
2015-06-01 15:20:00,183.79,183.87,183.75,183.75,6823.0,111.0759,111.1243,111.0518,111.0518,6823.0
2015-06-01 15:25:00,183.79,183.8,183.67,183.7,11810.0,111.0759,111.082,111.0034,111.0215,11810.0
2015-06-01 15:30:00,183.7,183.71,183.31,183.37,19964.0,111.0215,111.0276,110.7858,110.8221,19964.0
2015-06-01 15:35:00,183.38,183.47,183.31,183.38,16144.0,110.8281,110.8825,110.7858,110.8281,16144.0
2015-06-01 15:40:00,183.39,183.43,183.29,183.34,21177.0,110.8342,110.8584,110.7738,110.804,21177.0
2015-06-01 15:45:00,183.32,183.6,183.18,183.58,29191.0,110.7919,110.9611,110.7073,110.949,29191.0
2015-06-01 15:50:00,183.58,183.58,183.44,183.51,27555.0,110.949,110.949,110.8644,110.9067,27555.0
2015-06-01 15:55:00,183.51,183.53,183.31,183.46,70743.0,110.9067,110.9188,110.7858,110.8765,70743.0
2015-06-02 09:30:00,183.25,183.65,182.18,182.46,28195.0,110.7496,110.9913,110.1029,110.2721,28195.0
2015-06-02 09:35:00,182.57,182.69,181.61,181.96,15129.0,110.3386,110.4111,109.7584,109.9699,15129.0
2015-06-02 09:40:00,181.96,182.58,181.7,182.58,13446.0,109.9699,110.3447,109.8128,110.3447,13446.0
2015-06-02 09:45:00,182.57,182.6,181.75,181.77,9226.0,110.3386,110.3567,109.843,109.8551,9226.0
2015-06-02 09:50:00,181.85,182.26,181.8,182.01,3939.0,109.9035,110.1513,109.8732,110.0002,3939.0
2015-06-02 09:55:00,182.06,182.51,182.0,182.37,5829.0,110.0304,110.3023,109.9941,110.2177,5829.0
2015-06-02 10:00:00,182.24,182.29,181.91,182.29,6028.0,110.1392,110.1694,109.9397,110.1694,6028.0
2015-06-02 10:05:00,182.23,182.47,182.17,182.28,7826.0,110.1331,110.2782,110.0969,110.1633,7826.0
2015-06-02 10:10:00,182.38,182.55,181.91,181.91,9251.0,110.2238,110.3265,109.9397,109.9397,9251.0
2015-06-02 10:15:00,181.91,182.43,181.91,182.11,30755.0,109.9397,110.254,109.9397,110.0606,30755.0
2015-06-02 10:20:00,182.17,182.29,181.82,181.9,29617.0,110.0969,110.1694,109.8853,109.9337,29617.0
2015-06-02 10:25:00,181.96,182.02,181.57,181.67,7629.0,109.9699,110.0062,109.7342,109.7947,7629.0
2015-06-02 10:30:00,181.67,181.78,181.35,181.59,12210.0,109.7947,109.8612,109.6013,109.7463,12210.0
2015-06-02 10:35:00,181.65,181.89,181.27,181.53,15437.0,109.7826,109.9276,109.5529,109.7101,15437.0
2015-06-02 10:40:00,181.53,181.66,181.49,181.61,2385.0,109.7101,109.7886,109.6859,109.7584,2385.0
2015-06-02 10:45:00,181.61,181.75,181.21,181.21,6032.0,109.7584,109.843,109.5167,109.5167,6032.0
2015-06-02 10:50:00,181.23,181.34,181.14,181.22,7339.0,109.5288,109.5952,109.4744,109.5227,7339.0
2015-06-02 10:55:00,181.17,181.35,181.12,181.22,14382.0,109.4925,109.6013,109.4623,109.5227,14382.0
2015-06-02 11:00:00,181.22,181.39,181.2,181.31,3544.0,109.5227,109.6255,109.5106,109.5771,3544.0
2015-06-02 11:05:00,181.14,181.58,181.14,181.58,1995.0,109.4744,109.7403,109.4744,109.7403,1995.0
2015-06-02 11:10:00,181.63,181.64,181.36,181.36,7730.0,109.7705,109.7766,109.6073,109.6073,7730.0
2015-06-02 11:15:00,181.36,181.46,181.15,181.15,12362.0,109.6073,109.6678,109.4804,109.4804,12362.0
2015-06-02 11:20:00,181.15,181.24,181.1,181.16,4947.0,109.4804,109.5348,109.4502,109.4865,4947.0
2015-06-02 11:25:00,181.08,181.2,181.08,181.15,7902.0,109.4381,109.5106,109.4381,109.4804,7902.0
2015-06-02 11:30:00,181.15,181.33,181.13,181.33,4465.0,109.4804,109.5892,109.4683,109.5892,4465.0
2015-06-02 11:35:00,181.3,181.39,181.1,181.39,20007.0,109.5711,109.6255,109.4502,109.6255,20007.0
2015-06-02 11:40:00,181.4,181.79,181.4,181.78,4700.0,109.6315,109.8672,109.6315,109.8612,4700.0
2015-06-02 11:45:00,181.77,181.96,181.77,181.96,5540.0,109.8551,109.9699,109.8551,109.9699,5540.0
2015-06-02 11:50:00,181.91,181.95,181.74,181.93,8948.0,109.9397,109.9639,109.837,109.9518,8948.0
2015-06-02 11:55:00,181.89,182.07,181.89,182.06,3500.0,109.9276,110.0364,109.9276,110.0304,3500.0
2015-06-02 12:00:00,182.0,182.18,181.88,182.15,3946.0,109.9941,110.1029,109.9216,110.0848,3946.0
2015-06-02 12:05:00,182.13,182.49,182.13,182.36,3621.0,110.0727,110.2903,110.0727,110.2117,3621.0
2015-06-02 12:10:00,182.37,182.5,182.21,182.21,5487.0,110.2177,110.2963,110.121,110.121,5487.0
2015-06-02 12:15:00,182.2,182.28,182.05,182.1,3815.0,110.115,110.1633,110.0243,110.0546,3815.0
2015-06-02 12:20:00,182.05,182.09,181.75,181.75,5185.0,110.0243,110.0485,109.843,109.843,5185.0
2015-06-02 12:25:00,181.7,181.7,181.5,181.59,2853.0,109.8128,109.8128,109.6919,109.7463,2853.0
2015-06-02 12:30:00,181.62,181.86,181.61,181.86,3100.0,109.7645,109.9095,109.7584,109.9095,3100.0
2015-06-02 12:35:00,181.81,181.92,181.81,181.89,1716.0,109.8793,109.9458,109.8793,109.9276,1716.0
2015-06-02 12:40:00,181.97,182.04,181.84,181.84,1944.0,109.976,110.0183,109.8974,109.8974,1944.0
2015-06-02 12:45:00,181.8,181.9,181.72,181.85,5500.0,109.8732,109.9337,109.8249,109.9035,5500.0
2015-06-02 12:50:00,181.87,182.04,181.87,181.99,911.0,109.9156,110.0183,109.9156,109.9881,911.0
2015-06-02 12:55:00,181.84,182.04,181.83,181.91,1900.0,109.8974,110.0183,109.8914,109.9397,1900.0
2015-06-02 13:00:00,181.94,182.07,181.77,181.82,4184.0,109.9579,110.0364,109.8551,109.8853,4184.0
2015-06-02 13:05:00,181.83,181.91,181.78,181.8,6948.0,109.8914,109.9397,109.8612,109.8732,6948.0
2015-06-02 13:10:00,181.78,181.85,181.73,181.8,6161.0,109.8612,109.9035,109.8309,109.8732,6161.0
2015-06-02 13:15:00,181.8,182.08,181.79,182.08,9759.0,109.8732,110.0425,109.8672,110.0425,9759.0
2015-06-02 13:20:00,182.12,182.15,181.98,181.98,4976.0,110.0666,110.0848,109.982,109.982,4976.0
2015-06-02 13:25:00,181.88,182.07,181.88,181.97,7998.0,109.9216,110.0364,109.9216,109.976,7998.0
2015-06-02 13:30:00,181.97,181.97,181.76,181.89,4000.0,109.976,109.976,109.8491,109.9276,4000.0
2015-06-02 13:35:00,181.89,182.04,181.77,182.04,14328.0,109.9276,110.0183,109.8551,110.0183,14328.0
2015-06-02 13:40:00,182.06,182.07,182.01,182.05,1610.0,110.0304,110.0364,110.0002,110.0243,1610.0
2015-06-02 13:45:00,182.05,182.12,182.01,182.05,5219.0,110.0243,110.0666,110.0002,110.0243,5219.0
2015-06-02 13:50:00,182.0,182.21,182.0,182.12,9419.0,109.9941,110.121,109.9941,110.0666,9419.0
2015-06-02 13:55:00,182.13,182.15,182.04,182.05,7127.0,110.0727,110.0848,110.0183,110.0243,7127.0
2015-06-02 14:00:00,182.06,182.16,182.06,182.16,3725.0,110.0304,110.0908,110.0304,110.0908,3725.0
2015-06-02 14:05:00,182.18,182.36,182.18,182.32,7951.0,110.1029,110.2117,110.1029,110.1875,7951.0
2015-06-02 14:10:00,182.35,182.35,182.03,182.07,3400.0,110.2056,110.2056,110.0123,110.0364,3400.0
2015-06-02 14:15:00,182.07,182.12,182.03,182.09,2535.0,110.0364,110.0666,110.0123,110.0485,2535.0
2015-06-02 14:20:00,182.1,182.22,182.06,182.15,9010.0,110.0546,110.1271,110.0304,110.0848,9010.0
2015-06-02 14:25:00,182.2,182.2,182.07,182.09,5900.0,110.115,110.115,110.0364,110.0485,5900.0
2015-06-02 14:30:00,182.12,182.12,181.93,181.93,6283.0,110.0666,110.0666,109.9518,109.9518,6283.0
2015-06-02 14:35:00,181.89,181.95,181.83,181.83,4317.0,109.9276,109.9639,109.8914,109.8914,4317.0
2015-06-02 14:40:00,181.82,181.96,181.76,181.9,7371.0,109.8853,109.9699,109.8491,109.9337,7371.0
2015-06-02 14:45:00,181.91,182.16,181.91,182.05,14950.0,109.9397,110.0908,109.9397,110.0243,14950.0
2015-06-02 14:50:00,182.03,182.18,182.0,182.14,7014.0,110.0123,110.1029,109.9941,110.0787,7014.0
2015-06-02 14:55:00,182.18,182.29,182.18,182.23,5995.0,110.1029,110.1694,110.1029,110.1331,5995.0
2015-06-02 15:00:00,182.21,182.29,182.1,182.28,7018.0,110.121,110.1694,110.0546,110.1633,7018.0
2015-06-02 15:05:00,182.28,182.28,182.12,182.19,7069.0,110.1633,110.1633,110.0666,110.109,7069.0
2015-06-02 15:10:00,182.17,182.18,181.96,181.99,7123.0,110.0969,110.1029,109.9699,109.9881,7123.0
2015-06-02 15:15:00,181.99,182.1,181.96,182.04,7665.0,109.9881,110.0546,109.9699,110.0183,7665.0
2015-06-02 15:20:00,182.01,182.05,181.82,181.82,12224.0,110.0002,110.0243,109.8853,109.8853,12224.0
2015-06-02 15:25:00,181.78,181.86,181.75,181.75,11231.0,109.8612,109.9095,109.843,109.843,11231.0
2015-06-02 15:30:00,181.72,181.9,181.63,181.9,15647.0,109.8249,109.9337,109.7705,109.9337,15647.0
2015-06-02 15:35:00,181.9,181.99,181.84,181.91,12821.0,109.9337,109.9881,109.8974,109.9397,12821.0
2015-06-02 15:40:00,181.88,182.03,181.85,181.85,14993.0,109.9216,110.0123,109.9035,109.9035,14993.0
2015-06-02 15:45:00,181.89,182.08,181.89,181.99,16306.0,109.9276,110.0425,109.9276,109.9881,16306.0
2015-06-02 15:50:00,181.99,182.1,181.99,182.09,11986.0,109.9881,110.0546,109.9881,110.0485,11986.0
2015-06-02 15:55:00,182.1,182.15,181.99,182.11,48587.0,110.0546,110.0848,109.9881,110.0606,48587.0
2015-06-03 09:30:00,182.2,182.21,180.73,180.83,16000.0,110.115,110.121,109.2266,109.287,16000.0
2015-06-03 09:35:00,180.83,181.22,180.3,180.71,18896.0,109.287,109.5227,108.9667,109.2145,18896.0
2015-06-03 09:40:00,180.83,180.84,180.3,180.3,4725.0,109.287,109.2931,108.9667,108.9667,4725.0
2015-06-03 09:45:00,180.3,180.54,180.0,180.0,14450.0,108.9667,109.1118,108.7854,108.7854,14450.0
2015-06-03 09:50:00,180.1,180.22,179.85,180.21,11076.0,108.8458,108.9184,108.6947,108.9123,11076.0
2015-06-03 09:55:00,180.29,180.48,180.12,180.14,6236.0,108.9607,109.0755,108.8579,108.87,6236.0
2015-06-03 10:00:00,180.14,180.17,179.52,179.52,28476.0,108.87,108.8881,108.4953,108.4953,28476.0
2015-06-03 10:05:00,179.53,179.7,179.18,179.2,20438.0,108.5013,108.6041,108.2898,108.3019,20438.0
2015-06-03 10:10:00,179.2,179.6,179.08,179.4,29716.0,108.3019,108.5437,108.2294,108.4228,29716.0
2015-06-03 10:15:00,179.52,179.74,179.46,179.5,20500.0,108.4953,108.6283,108.459,108.4832,20500.0
2015-06-03 10:20:00,179.55,179.93,179.55,179.71,17683.0,108.5134,108.7431,108.5134,108.6101,17683.0
2015-06-03 10:25:00,179.72,179.92,179.58,179.92,9199.0,108.6162,108.737,108.5316,108.737,9199.0
2015-06-03 10:30:00,179.94,180.1,179.81,179.97,9975.0,108.7491,108.8458,108.6706,108.7673,9975.0
2015-06-03 10:35:00,179.96,179.96,179.67,179.83,6673.0,108.7612,108.7612,108.586,108.6827,6673.0
2015-06-03 10:40:00,179.85,180.05,179.78,179.93,10066.0,108.6947,108.8156,108.6524,108.7431,10066.0
2015-06-03 10:45:00,179.87,180.0,179.8,179.81,8201.0,108.7068,108.7854,108.6645,108.6706,8201.0
2015-06-03 10:50:00,179.79,179.86,179.68,179.73,19000.0,108.6585,108.7008,108.592,108.6222,19000.0
2015-06-03 10:55:00,179.69,179.86,179.67,179.8,8524.0,108.598,108.7008,108.586,108.6645,8524.0
2015-06-03 11:00:00,179.79,180.06,179.75,179.9,7880.0,108.6585,108.8217,108.6343,108.725,7880.0
2015-06-03 11:05:00,179.91,179.94,179.83,179.93,11207.0,108.731,108.7491,108.6827,108.7431,11207.0
2015-06-03 11:10:00,179.94,180.14,179.86,180.14,4587.0,108.7491,108.87,108.7008,108.87,4587.0
2015-06-03 11:15:00,180.11,180.34,180.07,180.25,7022.0,108.8519,108.9909,108.8277,108.9365,7022.0
2015-06-03 11:20:00,180.18,180.19,179.94,180.04,4495.0,108.8942,108.9002,108.7491,108.8096,4495.0
2015-06-03 11:25:00,179.97,179.98,179.86,179.86,5978.0,108.7673,108.7733,108.7008,108.7008,5978.0
2015-06-03 11:30:00,179.9,179.99,179.82,179.95,12297.0,108.725,108.7794,108.6766,108.7552,12297.0
2015-06-03 11:35:00,179.97,180.06,179.82,179.89,8945.0,108.7673,108.8217,108.6766,108.7189,8945.0
2015-06-03 11:40:00,179.87,179.88,179.64,179.66,8453.0,108.7068,108.7129,108.5678,108.5799,8453.0
2015-06-03 11:45:00,179.57,179.7,179.5,179.58,8472.0,108.5255,108.6041,108.4832,108.5316,8472.0
2015-06-03 11:50:00,179.57,179.75,179.41,179.66,8767.0,108.5255,108.6343,108.4288,108.5799,8767.0
2015-06-03 11:55:00,179.65,179.83,179.64,179.71,6000.0,108.5739,108.6827,108.5678,108.6101,6000.0
2015-06-03 12:00:00,179.64,179.77,179.55,179.77,6079.0,108.5678,108.6464,108.5134,108.6464,6079.0
2015-06-03 12:05:00,179.73,179.77,179.66,179.7,7673.0,108.6222,108.6464,108.5799,108.6041,7673.0
2015-06-03 12:10:00,179.72,179.87,179.59,179.59,16247.0,108.6162,108.7068,108.5376,108.5376,16247.0
2015-06-03 12:15:00,179.59,179.67,179.49,179.49,7650.0,108.5376,108.586,108.4772,108.4772,7650.0
2015-06-03 12:20:00,179.54,179.54,179.33,179.37,9870.0,108.5074,108.5074,108.3805,108.4046,9870.0
2015-06-03 12:25:00,179.35,179.38,179.22,179.38,8836.0,108.3926,108.4107,108.314,108.4107,8836.0
2015-06-03 12:30:00,179.39,179.39,179.11,179.16,6368.0,108.4167,108.4167,108.2475,108.2777,6368.0
2015-06-03 12:35:00,179.19,179.24,179.14,179.18,2302.0,108.2959,108.3261,108.2656,108.2898,2302.0
2015-06-03 12:40:00,179.13,179.16,179.0,179.0,5200.0,108.2596,108.2777,108.181,108.181,5200.0
2015-06-03 12:45:00,179.0,179.01,178.75,178.85,12049.0,108.181,108.1871,108.0299,108.0904,12049.0
2015-06-03 12:50:00,178.79,178.86,178.67,178.86,6504.0,108.0541,108.0964,107.9816,108.0964,6504.0
2015-06-03 12:55:00,178.85,178.93,178.71,178.86,9245.0,108.0904,108.1387,108.0058,108.0964,9245.0
2015-06-03 13:00:00,178.85,178.88,178.63,178.63,17463.0,108.0904,108.1085,107.9574,107.9574,17463.0
2015-06-03 13:05:00,178.63,178.64,178.45,178.63,7369.0,107.9574,107.9635,107.8486,107.9574,7369.0
2015-06-03 13:10:00,178.59,178.91,178.53,178.91,9538.0,107.9332,108.1266,107.897,108.1266,9538.0
2015-06-03 13:15:00,178.91,179.04,178.9,179.01,16214.0,108.1266,108.2052,108.1206,108.1871,16214.0
2015-06-03 13:20:00,179.04,179.05,178.92,179.03,5751.0,108.2052,108.2113,108.1327,108.1992,5751.0
2015-06-03 13:25:00,179.06,179.14,179.06,179.07,3600.0,108.2173,108.2656,108.2173,108.2233,3600.0
2015-06-03 13:30:00,179.06,179.06,178.66,178.74,6397.0,108.2173,108.2173,107.9755,108.0239,6397.0
2015-06-03 13:35:00,178.75,178.79,178.49,178.67,6914.0,108.0299,108.0541,107.8728,107.9816,6914.0
2015-06-03 13:40:00,178.66,178.78,178.63,178.69,11375.0,107.9755,108.0481,107.9574,107.9937,11375.0
2015-06-03 13:45:00,178.64,178.75,178.59,178.75,14614.0,107.9635,108.0299,107.9332,108.0299,14614.0
2015-06-03 13:50:00,178.76,178.98,178.76,178.93,4553.0,108.036,108.1689,108.036,108.1387,4553.0
2015-06-03 13:55:00,178.92,178.94,178.77,178.86,3440.0,108.1327,108.1448,108.042,108.0964,3440.0
2015-06-03 14:00:00,178.9,179.03,178.9,179.03,7492.0,108.1206,108.1992,108.1206,108.1992,7492.0
2015-06-03 14:05:00,179.04,179.13,178.97,178.99,7665.0,108.2052,108.2596,108.1629,108.175,7665.0
2015-06-03 14:10:00,178.98,179.08,178.96,179.07,5557.0,108.1689,108.2294,108.1569,108.2233,5557.0
2015-06-03 14:15:00,179.09,179.1,178.89,178.94,4447.0,108.2354,108.2415,108.1146,108.1448,4447.0
2015-06-03 14:20:00,179.0,179.07,178.87,178.99,5492.0,108.181,108.2233,108.1025,108.175,5492.0
2015-06-03 14:25:00,178.95,178.96,178.81,178.9,5384.0,108.1508,108.1569,108.0662,108.1206,5384.0
2015-06-03 14:30:00,178.91,178.93,178.8,178.92,7411.0,108.1266,108.1387,108.0602,108.1327,7411.0
2015-06-03 14:35:00,178.95,178.98,178.85,178.89,12262.0,108.1508,108.1689,108.0904,108.1146,12262.0
2015-06-03 14:40:00,178.86,178.86,178.71,178.86,6008.0,108.0964,108.0964,108.0058,108.0964,6008.0
2015-06-03 14:45:00,178.92,179.07,178.91,179.07,4161.0,108.1327,108.2233,108.1266,108.2233,4161.0
2015-06-03 14:50:00,179.12,179.15,179.02,179.04,3865.0,108.2536,108.2717,108.1931,108.2052,3865.0
2015-06-03 14:55:00,179.04,179.17,179.0,179.17,3942.0,108.2052,108.2838,108.181,108.2838,3942.0
2015-06-03 15:00:00,179.14,179.19,178.92,178.96,5388.0,108.2656,108.2959,108.1327,108.1569,5388.0
2015-06-03 15:05:00,178.98,179.05,178.93,178.93,2527.0,108.1689,108.2113,108.1387,108.1387,2527.0
2015-06-03 15:10:00,178.92,178.97,178.86,178.86,4812.0,108.1327,108.1629,108.0964,108.0964,4812.0
2015-06-03 15:15:00,178.84,178.94,178.78,178.9,15924.0,108.0843,108.1448,108.0481,108.1206,15924.0
2015-06-03 15:20:00,178.92,178.97,178.83,178.87,6643.0,108.1327,108.1629,108.0783,108.1025,6643.0
2015-06-03 15:25:00,178.88,178.98,178.83,178.9,9473.0,108.1085,108.1689,108.0783,108.1206,9473.0
2015-06-03 15:30:00,178.91,178.97,178.83,178.9,12295.0,108.1266,108.1629,108.0783,108.1206,12295.0
2015-06-03 15:35:00,178.91,179.1,178.91,179.04,13796.0,108.1266,108.2415,108.1266,108.2052,13796.0
2015-06-03 15:40:00,179.03,179.03,178.82,178.93,23322.0,108.1992,108.1992,108.0722,108.1387,23322.0
2015-06-03 15:45:00,178.92,178.94,178.78,178.87,25098.0,108.1327,108.1448,108.0481,108.1025,25098.0
2015-06-03 15:50:00,178.88,178.88,178.73,178.88,28054.0,108.1085,108.1085,108.0179,108.1085,28054.0
2015-06-03 15:55:00,178.88,178.99,178.85,178.97,37575.0,108.1085,108.175,108.0904,108.1629,37575.0
2015-06-04 09:30:00,178.49,179.53,178.14,178.53,41372.0,107.8728,108.5013,107.6613,107.897,41372.0
2015-06-04 09:35:00,178.59,178.81,178.16,178.17,11277.0,107.9332,108.0662,107.6734,107.6794,11277.0
2015-06-04 09:40:00,178.28,178.62,178.0,178.02,10119.0,107.7459,107.9514,107.5767,107.5888,10119.0
2015-06-04 09:45:00,178.16,178.57,178.16,178.43,14891.0,107.6734,107.9212,107.6734,107.8365,14891.0
2015-06-04 09:50:00,178.36,178.56,178.09,178.44,11088.0,107.7942,107.9151,107.6311,107.8426,11088.0
2015-06-04 09:55:00,178.55,178.68,178.23,178.55,17122.0,107.9091,107.9876,107.7157,107.9091,17122.0
2015-06-04 10:00:00,178.53,178.59,178.13,178.56,22389.0,107.897,107.9332,107.6552,107.9151,22389.0
2015-06-04 10:05:00,178.58,178.75,178.47,178.56,9986.0,107.9272,108.0299,107.8607,107.9151,9986.0
2015-06-04 10:10:00,178.6,178.7,178.39,178.49,14897.0,107.9393,107.9997,107.8124,107.8728,14897.0
2015-06-04 10:15:00,178.49,178.97,178.39,178.89,27116.0,107.8728,108.1629,107.8124,108.1146,27116.0
2015-06-04 10:20:00,178.95,179.39,178.95,179.27,15863.0,108.1508,108.4167,108.1508,108.3442,15863.0
2015-06-04 10:25:00,179.21,179.35,179.07,179.17,24941.0,108.3079,108.3926,108.2233,108.2838,24941.0
2015-06-04 10:30:00,179.11,179.21,178.97,179.07,23948.0,108.2475,108.3079,108.1629,108.2233,23948.0
2015-06-04 10:35:00,179.09,179.2,178.95,179.15,26182.0,108.2354,108.3019,108.1508,108.2717,26182.0
2015-06-04 10:40:00,179.09,179.47,179.07,179.44,12762.0,108.2354,108.4651,108.2233,108.447,12762.0
2015-06-04 10:45:00,179.4,179.59,179.26,179.59,21175.0,108.4228,108.5376,108.3382,108.5376,21175.0
2015-06-04 10:50:00,179.62,179.76,179.38,179.71,9717.0,108.5557,108.6403,108.4107,108.6101,9717.0
2015-06-04 10:55:00,179.7,179.85,179.57,179.57,7093.0,108.6041,108.6947,108.5255,108.5255,7093.0
2015-06-04 11:00:00,179.44,179.44,179.22,179.34,2690.0,108.447,108.447,108.314,108.3865,2690.0
2015-06-04 11:05:00,179.26,179.26,178.91,178.93,5809.0,108.3382,108.3382,108.1266,108.1387,5809.0
2015-06-04 11:10:00,178.92,179.29,178.73,179.22,9091.0,108.1327,108.3563,108.0179,108.314,9091.0
2015-06-04 11:15:00,179.23,179.23,178.58,178.74,10072.0,108.32,108.32,107.9272,108.0239,10072.0
2015-06-04 11:20:00,178.76,179.27,178.76,179.26,7100.0,108.036,108.3442,108.036,108.3382,7100.0
2015-06-04 11:25:00,179.27,179.37,179.02,179.02,9839.0,108.3442,108.4046,108.1931,108.1931,9839.0
2015-06-04 11:30:00,179.05,179.27,179.0,179.2,8785.0,108.2113,108.3442,108.181,108.3019,8785.0
2015-06-04 11:35:00,179.2,179.44,179.17,179.36,7046.0,108.3019,108.447,108.2838,108.3986,7046.0
2015-06-04 11:40:00,179.37,179.51,179.32,179.32,5600.0,108.4046,108.4893,108.3744,108.3744,5600.0
2015-06-04 11:45:00,179.23,179.31,179.06,179.12,4500.0,108.32,108.3684,108.2173,108.2536,4500.0
2015-06-04 11:50:00,179.18,179.38,179.02,179.02,4855.0,108.2898,108.4107,108.1931,108.1931,4855.0
2015-06-04 11:55:00,179.08,179.25,178.97,179.15,3253.0,108.2294,108.3321,108.1629,108.2717,3253.0
2015-06-04 12:00:00,179.14,179.27,179.07,179.17,12200.0,108.2656,108.3442,108.2233,108.2838,12200.0
2015-06-04 12:05:00,179.19,179.27,179.14,179.22,2402.0,108.2959,108.3442,108.2656,108.314,2402.0
2015-06-04 12:10:00,179.23,179.28,179.1,179.22,2802.0,108.32,108.3503,108.2415,108.314,2802.0
2015-06-04 12:15:00,179.2,179.26,179.11,179.11,2998.0,108.3019,108.3382,108.2475,108.2475,2998.0
2015-06-04 12:20:00,179.09,179.11,178.9,178.9,1760.0,108.2354,108.2475,108.1206,108.1206,1760.0
2015-06-04 12:25:00,178.97,179.06,178.96,179.06,5214.0,108.1629,108.2173,108.1569,108.2173,5214.0
2015-06-04 12:30:00,179.04,179.32,179.03,179.32,2468.0,108.2052,108.3744,108.1992,108.3744,2468.0
2015-06-04 12:35:00,179.48,179.56,179.33,179.4,3200.0,108.4711,108.5195,108.3805,108.4228,3200.0
2015-06-04 12:40:00,179.37,179.37,179.18,179.2,3500.0,108.4046,108.4046,108.2898,108.3019,3500.0
2015-06-04 12:45:00,179.27,179.55,179.25,179.25,5380.0,108.3442,108.5134,108.3321,108.3321,5380.0
2015-06-04 12:50:00,179.25,179.25,179.13,179.13,1300.0,108.3321,108.3321,108.2596,108.2596,1300.0
2015-06-04 12:55:00,179.13,179.19,179.04,179.05,5049.0,108.2596,108.2959,108.2052,108.2113,5049.0
2015-06-04 13:00:00,179.03,179.05,178.88,178.92,3600.0,108.1992,108.2113,108.1085,108.1327,3600.0
2015-06-04 13:05:00,178.97,179.0,178.72,178.9,7282.0,108.1629,108.181,108.0118,108.1206,7282.0
2015-06-04 13:10:00,178.92,179.24,178.92,179.15,6011.0,108.1327,108.3261,108.1327,108.2717,6011.0
2015-06-04 13:15:00,179.1,179.17,178.83,178.94,7414.0,108.2415,108.2838,108.0783,108.1448,7414.0
2015-06-04 13:20:00,178.95,179.0,178.81,179.0,4695.0,108.1508,108.181,108.0662,108.181,4695.0
2015-06-04 13:25:00,178.97,179.01,178.81,178.96,8884.0,108.1629,108.1871,108.0662,108.1569,8884.0
2015-06-04 13:30:00,178.97,179.15,178.91,179.11,9064.0,108.1629,108.2717,108.1266,108.2475,9064.0
2015-06-04 13:35:00,179.11,179.43,179.11,179.43,15560.0,108.2475,108.4409,108.2475,108.4409,15560.0
2015-06-04 13:40:00,179.41,179.47,179.33,179.47,3780.0,108.4288,108.4651,108.3805,108.4651,3780.0
2015-06-04 13:45:00,179.46,179.46,179.32,179.36,8447.0,108.459,108.459,108.3744,108.3986,8447.0
2015-06-04 13:50:00,179.37,179.47,179.32,179.34,7762.0,108.4046,108.4651,108.3744,108.3865,7762.0
2015-06-04 13:55:00,179.34,179.42,179.3,179.39,8100.0,108.3865,108.4349,108.3623,108.4167,8100.0
2015-06-04 14:00:00,179.38,179.44,179.27,179.41,5757.0,108.4107,108.447,108.3442,108.4288,5757.0
2015-06-04 14:05:00,179.39,179.43,179.19,179.24,4297.0,108.4167,108.4409,108.2959,108.3261,4297.0
2015-06-04 14:10:00,179.18,179.45,179.18,179.39,4683.0,108.2898,108.453,108.2898,108.4167,4683.0
2015-06-04 14:15:00,179.41,179.52,179.32,179.49,9615.0,108.4288,108.4953,108.3744,108.4772,9615.0
2015-06-04 14:20:00,179.51,179.83,179.51,179.81,8088.0,108.4893,108.6827,108.4893,108.6706,8088.0
2015-06-04 14:25:00,179.77,179.78,179.55,179.55,3743.0,108.6464,108.6524,108.5134,108.5134,3743.0
2015-06-04 14:30:00,179.55,179.62,179.48,179.57,16395.0,108.5134,108.5557,108.4711,108.5255,16395.0
2015-06-04 14:35:00,179.56,179.56,179.43,179.49,4300.0,108.5195,108.5195,108.4409,108.4772,4300.0
2015-06-04 14:40:00,179.47,179.65,179.42,179.55,3960.0,108.4651,108.5739,108.4349,108.5134,3960.0
2015-06-04 14:45:00,179.52,179.7,179.52,179.62,9780.0,108.4953,108.6041,108.4953,108.5557,9780.0
2015-06-04 14:50:00,179.65,179.82,179.65,179.78,12930.0,108.5739,108.6766,108.5739,108.6524,12930.0
2015-06-04 14:55:00,179.77,180.03,179.77,179.92,15408.0,108.6464,108.8035,108.6464,108.737,15408.0
2015-06-04 15:00:00,179.9,180.04,179.9,180.04,18981.0,108.725,108.8096,108.725,108.8096,18981.0
2015-06-04 15:05:00,180.04,180.04,179.91,179.97,21126.0,108.8096,108.8096,108.731,108.7673,21126.0
2015-06-04 15:10:00,179.99,180.0,179.8,179.81,35953.0,108.7794,108.7854,108.6645,108.6706,35953.0
2015-06-04 15:15:00,179.79,179.79,179.56,179.6,9464.0,108.6585,108.6585,108.5195,108.5437,9464.0
2015-06-04 15:20:00,179.61,179.61,179.41,179.43,9067.0,108.5497,108.5497,108.4288,108.4409,9067.0
2015-06-04 15:25:00,179.4,179.46,179.31,179.38,7648.0,108.4228,108.459,108.3684,108.4107,7648.0
2015-06-04 15:30:00,179.38,179.45,179.29,179.33,7910.0,108.4107,108.453,108.3563,108.3805,7910.0
2015-06-04 15:35:00,179.32,179.35,179.14,179.18,12567.0,108.3744,108.3926,108.2656,108.2898,12567.0
2015-06-04 15:40:00,179.22,179.24,179.05,179.11,14173.0,108.314,108.3261,108.2113,108.2475,14173.0
2015-06-04 15:45:00,179.09,179.18,178.96,179.08,26094.0,108.2354,108.2898,108.1569,108.2294,26094.0
2015-06-04 15:50:00,179.04,179.04,178.84,178.95,20668.0,108.2052,108.2052,108.0843,108.1508,20668.0
2015-06-04 15:55:00,178.94,179.14,178.88,179.07,71799.0,108.1448,108.2656,108.1085,108.2233,71799.0
2015-06-05 09:30:00,177.24,177.45,175.43,176.03,44354.0,107.1174,107.2443,106.0235,106.3861,44354.0
2015-06-05 09:35:00,176.28,177.32,176.28,176.51,22734.0,106.5372,107.1657,106.5372,106.6762,22734.0
2015-06-05 09:40:00,176.5,177.36,176.5,177.19,9241.0,106.6701,107.1899,106.6701,107.0871,9241.0
2015-06-05 09:45:00,176.9,177.1,176.2,176.72,22334.0,106.9119,107.0327,106.4888,106.8031,22334.0
2015-06-05 09:50:00,176.65,177.12,176.5,177.08,21308.0,106.7608,107.0448,106.6701,107.0207,21308.0
2015-06-05 09:55:00,176.98,177.16,176.69,177.16,20878.0,106.9602,107.069,106.785,107.069,20878.0
2015-06-05 10:00:00,177.0,177.18,176.8,177.08,17009.0,106.9723,107.0811,106.8514,107.0207,17009.0
2015-06-05 10:05:00,176.98,177.12,176.65,176.76,19816.0,106.9602,107.0448,106.7608,106.8273,19816.0
2015-06-05 10:10:00,176.8,176.87,176.65,176.85,26344.0,106.8514,106.8937,106.7608,106.8817,26344.0
2015-06-05 10:15:00,176.89,177.09,176.89,177.0,24910.0,106.9058,107.0267,106.9058,106.9723,24910.0
2015-06-05 10:20:00,177.07,177.13,176.97,177.11,7239.0,107.0146,107.0509,106.9542,107.0388,7239.0
2015-06-05 10:25:00,177.18,177.23,176.95,177.0,5700.0,107.0811,107.1113,106.9421,106.9723,5700.0
2015-06-05 10:30:00,177.04,177.27,176.95,177.22,10154.0,106.9965,107.1355,106.9421,107.1053,10154.0
2015-06-05 10:35:00,177.21,177.44,177.17,177.34,8000.0,107.0992,107.2382,107.075,107.1778,8000.0
2015-06-05 10:40:00,177.34,177.43,177.14,177.25,24401.0,107.1778,107.2322,107.0569,107.1234,24401.0
2015-06-05 10:45:00,177.18,177.24,177.0,177.12,18103.0,107.0811,107.1174,106.9723,107.0448,18103.0
2015-06-05 10:50:00,177.14,177.19,176.85,177.07,14655.0,107.0569,107.0871,106.8817,107.0146,14655.0
2015-06-05 10:55:00,177.07,177.4,177.0,177.4,20857.0,107.0146,107.2141,106.9723,107.2141,20857.0
2015-06-05 11:00:00,177.42,177.52,177.22,177.32,9620.0,107.2261,107.2866,107.1053,107.1657,9620.0
2015-06-05 11:05:00,177.33,177.5,177.21,177.36,6900.0,107.1717,107.2745,107.0992,107.1899,6900.0
2015-06-05 11:10:00,177.37,177.8,177.37,177.78,8556.0,107.1959,107.4558,107.1959,107.4437,8556.0
2015-06-05 11:15:00,177.73,177.89,177.57,177.59,10785.0,107.4135,107.5102,107.3168,107.3289,10785.0
2015-06-05 11:20:00,177.65,177.82,177.58,177.67,15657.0,107.3651,107.4679,107.3228,107.3772,15657.0
2015-06-05 11:25:00,177.74,178.0,177.63,178.0,15712.0,107.4195,107.5767,107.3531,107.5767,15712.0
2015-06-05 11:30:00,178.04,178.06,177.62,177.77,6949.0,107.6008,107.6129,107.347,107.4377,6949.0
2015-06-05 11:35:00,177.71,177.92,177.62,177.87,17670.0,107.4014,107.5283,107.347,107.4981,17670.0
2015-06-05 11:40:00,177.84,177.9,177.74,177.86,10900.0,107.48,107.5162,107.4195,107.4921,10900.0
2015-06-05 11:45:00,177.87,177.87,177.67,177.72,14592.0,107.4981,107.4981,107.3772,107.4074,14592.0
2015-06-05 11:50:00,177.66,177.79,177.55,177.67,13434.0,107.3712,107.4498,107.3047,107.3772,13434.0
2015-06-05 11:55:00,177.61,177.78,177.5,177.5,8000.0,107.341,107.4437,107.2745,107.2745,8000.0
2015-06-05 12:00:00,177.55,177.73,177.45,177.58,16812.0,107.3047,107.4135,107.2443,107.3228,16812.0
2015-06-05 12:05:00,177.57,177.68,177.53,177.65,17553.0,107.3168,107.3833,107.2926,107.3651,17553.0
2015-06-05 12:10:00,177.65,177.67,177.46,177.59,13864.0,107.3651,107.3772,107.2503,107.3289,13864.0
2015-06-05 12:15:00,177.61,177.67,177.52,177.63,17700.0,107.341,107.3772,107.2866,107.3531,17700.0
2015-06-05 12:20:00,177.65,177.67,177.55,177.63,14037.0,107.3651,107.3772,107.3047,107.3531,14037.0
2015-06-05 12:25:00,177.63,177.7,177.51,177.59,11934.0,107.3531,107.3954,107.2805,107.3289,11934.0
2015-06-05 12:30:00,177.62,177.62,177.21,177.32,11297.0,107.347,107.347,107.0992,107.1657,11297.0
2015-06-05 12:35:00,177.31,177.42,177.15,177.21,9868.0,107.1597,107.2261,107.063,107.0992,9868.0
2015-06-05 12:40:00,177.21,177.58,177.13,177.35,5446.0,107.0992,107.3228,107.0509,107.1838,5446.0
2015-06-05 12:45:00,177.37,177.5,177.34,177.49,7700.0,107.1959,107.2745,107.1778,107.2684,7700.0
2015-06-05 12:50:00,177.63,177.71,177.57,177.68,4030.0,107.3531,107.4014,107.3168,107.3833,4030.0
2015-06-05 12:55:00,177.66,177.76,177.52,177.61,4171.0,107.3712,107.4316,107.2866,107.341,4171.0
2015-06-05 13:00:00,177.55,177.66,177.35,177.35,5476.0,107.3047,107.3712,107.1838,107.1838,5476.0
2015-06-05 13:05:00,177.38,177.48,177.35,177.4,4150.0,107.202,107.2624,107.1838,107.2141,4150.0
2015-06-05 13:10:00,177.36,177.42,177.25,177.3,5600.0,107.1899,107.2261,107.1234,107.1536,5600.0
2015-06-05 13:15:00,177.28,177.28,177.07,177.13,9670.0,107.1415,107.1415,107.0146,107.0509,9670.0
2015-06-05 13:20:00,177.13,177.41,177.12,177.4,13934.0,107.0509,107.2201,107.0448,107.2141,13934.0
2015-06-05 13:25:00,177.36,177.6,177.32,177.55,5816.0,107.1899,107.3349,107.1657,107.3047,5816.0
2015-06-05 13:30:00,177.55,177.84,177.54,177.61,12019.0,107.3047,107.48,107.2987,107.341,12019.0
2015-06-05 13:35:00,177.66,177.76,177.62,177.74,9186.0,107.3712,107.4316,107.347,107.4195,9186.0
2015-06-05 13:40:00,177.74,177.86,177.65,177.71,9940.0,107.4195,107.4921,107.3651,107.4014,9940.0
2015-06-05 13:45:00,177.71,178.0,177.7,177.97,11107.0,107.4014,107.5767,107.3954,107.5585,11107.0
2015-06-05 13:50:00,178.0,178.05,177.78,177.85,7922.0,107.5767,107.6069,107.4437,107.486,7922.0
2015-06-05 13:55:00,177.87,177.98,177.83,177.92,10080.0,107.4981,107.5646,107.4739,107.5283,10080.0
2015-06-05 14:00:00,177.95,178.3,177.94,178.26,12933.0,107.5465,107.758,107.5404,107.7338,12933.0
2015-06-05 14:05:00,178.3,178.71,178.3,178.65,21862.0,107.758,108.0058,107.758,107.9695,21862.0
2015-06-05 14:10:00,178.65,178.69,178.45,178.45,15099.0,107.9695,107.9937,107.8486,107.8486,15099.0
2015-06-05 14:15:00,178.45,178.49,178.38,178.39,10022.0,107.8486,107.8728,107.8063,107.8124,10022.0
2015-06-05 14:20:00,178.39,178.53,178.38,178.4,17745.0,107.8124,107.897,107.8063,107.8184,17745.0
2015-06-05 14:25:00,178.39,178.39,177.84,177.84,11253.0,107.8124,107.8124,107.48,107.48,11253.0
2015-06-05 14:30:00,177.83,177.94,177.79,177.81,12253.0,107.4739,107.5404,107.4498,107.4618,12253.0
2015-06-05 14:35:00,177.84,177.9,177.8,177.81,4900.0,107.48,107.5162,107.4558,107.4618,4900.0
2015-06-05 14:40:00,177.8,177.84,177.61,177.61,5822.0,107.4558,107.48,107.341,107.341,5822.0
2015-06-05 14:45:00,177.6,177.74,177.56,177.7,10010.0,107.3349,107.4195,107.3107,107.3954,10010.0
2015-06-05 14:50:00,177.71,177.78,177.65,177.78,7602.0,107.4014,107.4437,107.3651,107.4437,7602.0
2015-06-05 14:55:00,177.77,177.77,177.5,177.54,6200.0,107.4377,107.4377,107.2745,107.2987,6200.0
2015-06-05 15:00:00,177.54,177.55,177.34,177.39,10100.0,107.2987,107.3047,107.1778,107.208,10100.0
2015-06-05 15:05:00,177.4,177.47,177.35,177.35,6900.0,107.2141,107.2564,107.1838,107.1838,6900.0
2015-06-05 15:10:00,177.35,177.39,177.22,177.25,7800.0,107.1838,107.208,107.1053,107.1234,7800.0
2015-06-05 15:15:00,177.24,177.26,177.01,177.05,7145.0,107.1174,107.1294,106.9783,107.0025,7145.0
2015-06-05 15:20:00,177.03,177.17,176.95,177.1,12470.0,106.9904,107.075,106.9421,107.0327,12470.0
2015-06-05 15:25:00,177.09,177.1,176.9,176.96,21752.0,107.0267,107.0327,106.9119,106.9481,21752.0
2015-06-05 15:30:00,176.98,177.28,176.98,177.22,15666.0,106.9602,107.1415,106.9602,107.1053,15666.0
2015-06-05 15:35:00,177.21,177.22,176.82,176.82,18840.0,107.0992,107.1053,106.8635,106.8635,18840.0
2015-06-05 15:40:00,176.81,176.96,176.79,176.88,22213.0,106.8575,106.9481,106.8454,106.8998,22213.0
2015-06-05 15:45:00,176.86,177.04,176.83,176.99,32490.0,106.8877,106.9965,106.8696,106.9663,32490.0
2015-06-05 15:50:00,177.02,177.02,176.8,176.84,23817.0,106.9844,106.9844,106.8514,106.8756,23817.0
2015-06-05 15:55:00,176.86,176.98,176.51,176.64,105448.0,106.8877,106.9602,106.6762,106.7547,105448.0
2015-06-08 09:30:00,176.59,176.59,175.33,175.41,19889.0,106.7245,106.7245,105.963,106.0114,19889.0
2015-06-08 09:35:00,175.5,175.88,175.48,175.54,16886.0,106.0658,106.2954,106.0537,106.0899,16886.0
2015-06-08 09:40:00,175.79,175.79,175.49,175.63,11334.0,106.241,106.241,106.0597,106.1443,11334.0
2015-06-08 09:45:00,175.76,175.98,175.47,175.65,20035.0,106.2229,106.3559,106.0476,106.1564,20035.0
2015-06-08 09:50:00,175.69,175.89,175.42,175.89,21796.0,106.1806,106.3015,106.0174,106.3015,21796.0
2015-06-08 09:55:00,175.87,175.93,175.68,175.68,6140.0,106.2894,106.3256,106.1745,106.1745,6140.0
2015-06-08 10:00:00,175.68,175.74,175.47,175.61,22751.0,106.1745,106.2108,106.0476,106.1322,22751.0
2015-06-08 10:05:00,175.61,175.85,175.57,175.82,13167.0,106.1322,106.2773,106.1081,106.2592,13167.0
2015-06-08 10:10:00,175.81,176.05,175.79,175.95,16611.0,106.2531,106.3982,106.241,106.3377,16611.0
2015-06-08 10:15:00,176.01,176.28,176.01,176.16,12053.0,106.374,106.5372,106.374,106.4646,12053.0
2015-06-08 10:20:00,176.16,176.19,175.94,175.94,10054.0,106.4646,106.4828,106.3317,106.3317,10054.0
2015-06-08 10:25:00,175.96,176.01,175.84,176.01,16276.0,106.3438,106.374,106.2712,106.374,16276.0
2015-06-08 10:30:00,176.03,176.2,175.89,176.02,7670.0,106.3861,106.4888,106.3015,106.38,7670.0
2015-06-08 10:35:00,176.07,176.12,175.91,175.91,4918.0,106.4102,106.4405,106.3135,106.3135,4918.0
2015-06-08 10:40:00,175.9,176.06,175.87,175.92,14934.0,106.3075,106.4042,106.2894,106.3196,14934.0
2015-06-08 10:45:00,175.94,176.21,175.83,176.18,10135.0,106.3317,106.4949,106.2652,106.4767,10135.0
2015-06-08 10:50:00,176.2,176.2,175.87,175.93,8575.0,106.4888,106.4888,106.2894,106.3256,8575.0
2015-06-08 10:55:00,175.98,175.99,175.73,175.73,9478.0,106.3559,106.3619,106.2048,106.2048,9478.0
2015-06-08 11:00:00,175.75,176.13,175.73,176.0,13893.0,106.2169,106.4465,106.2048,106.3679,13893.0
2015-06-08 11:05:00,175.98,176.14,175.86,176.14,7204.0,106.3559,106.4526,106.2833,106.4526,7204.0
2015-06-08 11:10:00,176.1,176.24,176.1,176.17,12750.0,106.4284,106.513,106.4284,106.4707,12750.0
2015-06-08 11:15:00,176.17,176.33,176.08,176.25,14049.0,106.4707,106.5674,106.4163,106.519,14049.0
2015-06-08 11:20:00,176.29,176.39,176.2,176.21,3862.0,106.5432,106.6036,106.4888,106.4949,3862.0
2015-06-08 11:25:00,176.18,176.18,175.84,175.86,6263.0,106.4767,106.4767,106.2712,106.2833,6263.0
2015-06-08 11:30:00,175.86,176.02,175.83,176.01,7414.0,106.2833,106.38,106.2652,106.374,7414.0
2015-06-08 11:35:00,176.01,176.16,176.01,176.04,6824.0,106.374,106.4646,106.374,106.3921,6824.0
2015-06-08 11:40:00,176.04,176.15,175.99,176.15,5927.0,106.3921,106.4586,106.3619,106.4586,5927.0
2015-06-08 11:45:00,176.16,176.23,176.02,176.02,10800.0,106.4646,106.5069,106.38,106.38,10800.0
2015-06-08 11:50:00,176.02,176.04,175.88,175.99,8297.0,106.38,106.3921,106.2954,106.3619,8297.0
2015-06-08 11:55:00,176.04,176.16,176.04,176.11,2200.0,106.3921,106.4646,106.3921,106.4344,2200.0
2015-06-08 12:00:00,176.02,176.17,176.02,176.13,6060.0,106.38,106.4707,106.38,106.4465,6060.0
2015-06-08 12:05:00,176.08,176.08,175.98,176.07,4695.0,106.4163,106.4163,106.3559,106.4102,4695.0
2015-06-08 12:10:00,176.1,176.19,176.07,176.13,3920.0,106.4284,106.4828,106.4102,106.4465,3920.0
2015-06-08 12:15:00,176.13,176.34,176.11,176.24,6749.0,106.4465,106.5734,106.4344,106.513,6749.0
2015-06-08 12:20:00,176.19,176.21,176.13,176.21,4221.0,106.4828,106.4949,106.4465,106.4949,4221.0
2015-06-08 12:25:00,176.19,176.29,176.12,176.29,7600.0,106.4828,106.5432,106.4405,106.5432,7600.0
2015-06-08 12:30:00,176.36,176.53,176.32,176.4,7900.0,106.5855,106.6883,106.5613,106.6097,7900.0
2015-06-08 12:35:00,176.34,176.36,176.23,176.29,6815.0,106.5734,106.5855,106.5069,106.5432,6815.0
2015-06-08 12:40:00,176.29,176.31,176.08,176.12,15144.0,106.5432,106.5553,106.4163,106.4405,15144.0
2015-06-08 12:45:00,176.08,176.08,175.91,175.95,14170.0,106.4163,106.4163,106.3135,106.3377,14170.0
2015-06-08 12:50:00,175.97,175.98,175.91,175.96,6030.0,106.3498,106.3559,106.3135,106.3438,6030.0
2015-06-08 12:55:00,175.94,176.04,175.92,175.97,7569.0,106.3317,106.3921,106.3196,106.3498,7569.0
2015-06-08 13:00:00,175.99,176.09,175.93,176.08,11067.0,106.3619,106.4223,106.3256,106.4163,11067.0
2015-06-08 13:05:00,176.01,176.11,176.01,176.11,9287.0,106.374,106.4344,106.374,106.4344,9287.0
2015-06-08 13:10:00,176.09,176.09,175.97,176.04,3879.0,106.4223,106.4223,106.3498,106.3921,3879.0
2015-06-08 13:15:00,176.05,176.08,175.94,176.03,13300.0,106.3982,106.4163,106.3317,106.3861,13300.0
2015-06-08 13:20:00,176.08,176.13,176.03,176.08,9040.0,106.4163,106.4465,106.3861,106.4163,9040.0
2015-06-08 13:25:00,176.07,176.19,176.06,176.19,11754.0,106.4102,106.4828,106.4042,106.4828,11754.0
2015-06-08 13:30:00,176.19,176.19,175.94,175.94,11051.0,106.4828,106.4828,106.3317,106.3317,11051.0
2015-06-08 13:35:00,175.96,176.06,175.93,176.04,9942.0,106.3438,106.4042,106.3256,106.3921,9942.0
2015-06-08 13:40:00,176.04,176.12,175.98,176.01,12610.0,106.3921,106.4405,106.3559,106.374,12610.0
2015-06-08 13:45:00,175.99,176.14,175.98,176.12,10811.0,106.3619,106.4526,106.3559,106.4405,10811.0
2015-06-08 13:50:00,176.09,176.13,175.96,176.12,15072.0,106.4223,106.4465,106.3438,106.4405,15072.0
2015-06-08 13:55:00,176.13,176.13,176.03,176.09,14122.0,106.4465,106.4465,106.3861,106.4223,14122.0
2015-06-08 14:00:00,176.08,176.14,176.01,176.05,10650.0,106.4163,106.4526,106.374,106.3982,10650.0
2015-06-08 14:05:00,176.03,176.12,175.98,176.07,21854.0,106.3861,106.4405,106.3559,106.4102,21854.0
2015-06-08 14:10:00,176.04,176.16,176.0,176.05,18809.0,106.3921,106.4646,106.3679,106.3982,18809.0
2015-06-08 14:15:00,176.0,176.11,175.94,176.02,19698.0,106.3679,106.4344,106.3317,106.38,19698.0
2015-06-08 14:20:00,175.97,176.13,175.92,176.09,18600.0,106.3498,106.4465,106.3196,106.4223,18600.0
2015-06-08 14:25:00,176.1,176.13,176.0,176.09,12091.0,106.4284,106.4465,106.3679,106.4223,12091.0
2015-06-08 14:30:00,176.12,176.22,176.08,176.2,21754.0,106.4405,106.5009,106.4163,106.4888,21754.0
2015-06-08 14:35:00,176.21,176.29,176.12,176.13,15296.0,106.4949,106.5432,106.4405,106.4465,15296.0
2015-06-08 14:40:00,176.12,176.22,176.12,176.16,13807.0,106.4405,106.5009,106.4405,106.4646,13807.0
2015-06-08 14:45:00,176.16,176.27,176.15,176.25,17712.0,106.4646,106.5311,106.4586,106.519,17712.0
2015-06-08 14:50:00,176.28,176.34,176.2,176.26,11952.0,106.5372,106.5734,106.4888,106.5251,11952.0
2015-06-08 14:55:00,176.24,176.3,176.14,176.16,14244.0,106.513,106.5493,106.4526,106.4646,14244.0
2015-06-08 15:00:00,176.17,176.18,176.07,176.18,18699.0,106.4707,106.4767,106.4102,106.4767,18699.0
2015-06-08 15:05:00,176.18,176.27,176.06,176.24,17278.0,106.4767,106.5311,106.4042,106.513,17278.0
2015-06-08 15:10:00,176.22,176.25,176.07,176.14,21361.0,106.5009,106.519,106.4102,106.4526,21361.0
2015-06-08 15:15:00,176.18,176.19,176.07,176.07,26445.0,106.4767,106.4828,106.4102,106.4102,26445.0
2015-06-08 15:20:00,176.1,176.1,175.85,175.9,18706.0,106.4284,106.4284,106.2773,106.3075,18706.0
2015-06-08 15:25:00,175.92,175.95,175.8,175.88,29213.0,106.3196,106.3377,106.2471,106.2954,29213.0
2015-06-08 15:30:00,175.91,175.98,175.8,175.81,31210.0,106.3135,106.3559,106.2471,106.2531,31210.0
2015-06-08 15:35:00,175.81,175.81,175.64,175.64,35544.0,106.2531,106.2531,106.1504,106.1504,35544.0
2015-06-08 15:40:00,175.63,175.76,175.63,175.68,27047.0,106.1443,106.2229,106.1443,106.1745,27047.0
2015-06-08 15:45:00,175.66,175.72,175.52,175.62,61483.0,106.1625,106.1987,106.0778,106.1383,61483.0
2015-06-08 15:50:00,175.62,175.68,175.53,175.54,55910.0,106.1383,106.1745,106.0839,106.0899,55910.0
2015-06-08 15:55:00,175.54,175.7,175.44,175.58,163193.0,106.0899,106.1866,106.0295,106.1141,163193.0
2015-06-09 09:30:00,175.84,175.84,175.42,175.42,18394.0,106.2712,106.2712,106.0174,106.0174,18394.0
2015-06-09 09:35:00,175.2,175.96,175.16,175.4,7510.0,105.8845,106.3438,105.8603,106.0053,7510.0
2015-06-09 09:40:00,175.4,175.82,175.4,175.8,4800.0,106.0053,106.2592,106.0053,106.2471,4800.0
2015-06-09 09:45:00,175.77,175.77,175.38,175.38,3652.0,106.2289,106.2289,105.9932,105.9932,3652.0
2015-06-09 09:50:00,175.32,175.42,175.06,175.39,12177.0,105.957,106.0174,105.7998,105.9993,12177.0
2015-06-09 09:55:00,175.35,175.35,175.07,175.23,4986.0,105.9751,105.9751,105.8059,105.9026,4986.0
2015-06-09 10:00:00,175.35,175.36,174.59,174.71,34685.0,105.9751,105.9812,105.5158,105.5883,34685.0
2015-06-09 10:05:00,174.7,175.0,174.58,174.89,24335.0,105.5823,105.7636,105.5097,105.6971,24335.0
2015-06-09 10:10:00,174.93,175.06,174.86,174.94,28118.0,105.7213,105.7998,105.679,105.7273,28118.0
2015-06-09 10:15:00,174.93,174.99,174.83,174.9,37277.0,105.7213,105.7575,105.6608,105.7031,37277.0
2015-06-09 10:20:00,174.94,175.02,174.84,174.93,33707.0,105.7273,105.7757,105.6669,105.7213,33707.0
2015-06-09 10:25:00,174.93,175.0,174.83,174.94,32068.0,105.7213,105.7636,105.6608,105.7273,32068.0
2015-06-09 10:30:00,174.95,175.01,174.88,175.0,24737.0,105.7334,105.7696,105.6911,105.7636,24737.0
2015-06-09 10:35:00,175.03,175.21,174.9,175.21,20562.0,105.7817,105.8905,105.7031,105.8905,20562.0
2015-06-09 10:40:00,175.23,175.53,175.13,175.37,9739.0,105.9026,106.0839,105.8421,105.9872,9739.0
2015-06-09 10:45:00,175.42,175.52,175.33,175.43,22722.0,106.0174,106.0778,105.963,106.0235,22722.0
2015-06-09 10:50:00,175.44,175.57,175.38,175.43,7314.0,106.0295,106.1081,105.9932,106.0235,7314.0
2015-06-09 10:55:00,175.5,175.5,175.34,175.34,13399.0,106.0658,106.0658,105.9691,105.9691,13399.0
2015-06-09 11:00:00,175.36,175.5,175.36,175.45,14804.0,105.9812,106.0658,105.9812,106.0355,14804.0
2015-06-09 11:05:00,175.44,175.51,175.24,175.24,49796.0,106.0295,106.0718,105.9086,105.9086,49796.0
2015-06-09 11:10:00,175.26,175.31,175.17,175.3,16361.0,105.9207,105.9509,105.8663,105.9449,16361.0
2015-06-09 11:15:00,175.31,175.35,175.25,175.26,71812.0,105.9509,105.9751,105.9147,105.9207,71812.0
2015-06-09 11:20:00,175.21,175.28,175.15,175.2,18475.0,105.8905,105.9328,105.8542,105.8845,18475.0
2015-06-09 11:25:00,175.22,175.45,175.18,175.23,12538.0,105.8965,106.0355,105.8724,105.9026,12538.0
2015-06-09 11:30:00,175.27,175.39,175.25,175.38,5370.0,105.9268,105.9993,105.9147,105.9932,5370.0
2015-06-09 11:35:00,175.36,175.43,175.29,175.3,12929.0,105.9812,106.0235,105.9388,105.9449,12929.0
2015-06-09 11:40:00,175.27,175.35,175.22,175.33,5022.0,105.9268,105.9751,105.8965,105.963,5022.0
2015-06-09 11:45:00,175.33,175.41,175.26,175.38,5409.0,105.963,106.0114,105.9207,105.9932,5409.0
2015-06-09 11:50:00,175.42,175.58,175.42,175.52,7843.0,106.0174,106.1141,106.0174,106.0778,7843.0
2015-06-09 11:55:00,175.48,175.59,175.43,175.59,6300.0,106.0537,106.1202,106.0235,106.1202,6300.0
2015-06-09 12:00:00,175.59,175.8,175.59,175.73,5756.0,106.1202,106.2471,106.1202,106.2048,5756.0
2015-06-09 12:05:00,175.77,175.95,175.73,175.95,5110.0,106.2289,106.3377,106.2048,106.3377,5110.0
2015-06-09 12:10:00,175.96,176.02,175.83,176.02,7600.0,106.3438,106.38,106.2652,106.38,7600.0
2015-06-09 12:15:00,176.1,176.15,175.77,175.77,6378.0,106.4284,106.4586,106.2289,106.2289,6378.0
2015-06-09 12:20:00,175.74,175.77,175.67,175.67,5820.0,106.2108,106.2289,106.1685,106.1685,5820.0
2015-06-09 12:25:00,175.66,175.7,175.57,175.6,6400.0,106.1625,106.1866,106.1081,106.1262,6400.0
2015-06-09 12:30:00,175.57,175.57,175.36,175.39,3759.0,106.1081,106.1081,105.9812,105.9993,3759.0
2015-06-09 12:35:00,175.4,175.41,175.17,175.17,5301.0,106.0053,106.0114,105.8663,105.8663,5301.0
2015-06-09 12:40:00,175.21,175.22,175.01,175.04,14874.0,105.8905,105.8965,105.7696,105.7878,14874.0
2015-06-09 12:45:00,175.05,175.1,174.96,175.07,4800.0,105.7938,105.824,105.7394,105.8059,4800.0
2015-06-09 12:50:00,175.09,175.27,175.06,175.27,2989.0,105.818,105.9268,105.7998,105.9268,2989.0
2015-06-09 12:55:00,175.22,175.3,175.19,175.19,2267.0,105.8965,105.9449,105.8784,105.8784,2267.0
2015-06-09 13:00:00,175.22,175.47,175.19,175.39,6265.0,105.8965,106.0476,105.8784,105.9993,6265.0
2015-06-09 13:05:00,175.38,175.41,175.29,175.3,7359.0,105.9932,106.0114,105.9388,105.9449,7359.0
2015-06-09 13:10:00,175.31,175.31,175.1,175.1,2464.0,105.9509,105.9509,105.824,105.824,2464.0
2015-06-09 13:15:00,175.13,175.13,174.97,174.98,13275.0,105.8421,105.8421,105.7454,105.7515,13275.0
2015-06-09 13:20:00,175.0,175.05,174.96,174.96,9726.0,105.7636,105.7938,105.7394,105.7394,9726.0
2015-06-09 13:25:00,174.96,174.96,174.89,174.9,2800.0,105.7394,105.7394,105.6971,105.7031,2800.0
2015-06-09 13:30:00,174.89,174.95,174.85,174.89,5453.0,105.6971,105.7334,105.6729,105.6971,5453.0
2015-06-09 13:35:00,174.92,174.92,174.86,174.89,6579.0,105.7152,105.7152,105.679,105.6971,6579.0
2015-06-09 13:40:00,174.89,174.89,174.7,174.72,4506.0,105.6971,105.6971,105.5823,105.5944,4506.0
2015-06-09 13:45:00,174.67,174.78,174.65,174.7,6250.0,105.5641,105.6306,105.5521,105.5823,6250.0
2015-06-09 13:50:00,174.7,174.73,174.48,174.48,13516.0,105.5823,105.6004,105.4493,105.4493,13516.0
2015-06-09 13:55:00,174.48,174.5,174.39,174.4,11505.0,105.4493,105.4614,105.3949,105.401,11505.0
2015-06-09 14:00:00,174.39,174.4,174.21,174.36,19597.0,105.3949,105.401,105.2861,105.3768,19597.0
2015-06-09 14:05:00,174.37,174.61,174.26,174.58,6520.0,105.3828,105.5279,105.3164,105.5097,6520.0
2015-06-09 14:10:00,174.58,174.73,174.58,174.6,8931.0,105.5097,105.6004,105.5097,105.5218,8931.0
2015-06-09 14:15:00,174.63,174.64,174.39,174.39,12422.0,105.54,105.546,105.3949,105.3949,12422.0
2015-06-09 14:20:00,174.34,174.39,174.3,174.31,9095.0,105.3647,105.3949,105.3405,105.3466,9095.0
2015-06-09 14:25:00,174.32,174.59,174.23,174.57,15260.0,105.3526,105.5158,105.2982,105.5037,15260.0
2015-06-09 14:30:00,174.6,174.87,174.6,174.87,4783.0,105.5218,105.685,105.5218,105.685,4783.0
2015-06-09 14:35:00,174.85,174.98,174.82,174.93,4500.0,105.6729,105.7515,105.6548,105.7213,4500.0
2015-06-09 14:40:00,174.97,174.97,174.85,174.88,7447.0,105.7454,105.7454,105.6729,105.6911,7447.0
2015-06-09 14:45:00,174.9,174.96,174.9,174.9,5050.0,105.7031,105.7394,105.7031,105.7031,5050.0
2015-06-09 14:50:00,174.87,174.9,174.77,174.81,9198.0,105.685,105.7031,105.6246,105.6488,9198.0
2015-06-09 14:55:00,174.81,174.86,174.76,174.8,13805.0,105.6488,105.679,105.6185,105.6427,13805.0
2015-06-09 15:00:00,174.8,174.87,174.75,174.77,18926.0,105.6427,105.685,105.6125,105.6246,18926.0
2015-06-09 15:05:00,174.77,174.84,174.72,174.75,25952.0,105.6246,105.6669,105.5944,105.6125,25952.0
2015-06-09 15:10:00,174.78,174.83,174.75,174.79,12941.0,105.6306,105.6608,105.6125,105.6367,12941.0
2015-06-09 15:15:00,174.76,174.84,174.71,174.71,11647.0,105.6185,105.6669,105.5883,105.5883,11647.0
2015-06-09 15:20:00,174.73,174.77,174.61,174.66,9288.0,105.6004,105.6246,105.5279,105.5581,9288.0
2015-06-09 15:25:00,174.62,174.63,174.41,174.45,9972.0,105.5339,105.54,105.407,105.4312,9972.0
2015-06-09 15:30:00,174.45,174.47,174.39,174.44,18923.0,105.4312,105.4433,105.3949,105.4251,18923.0
2015-06-09 15:35:00,174.44,174.53,174.31,174.53,19917.0,105.4251,105.4795,105.3466,105.4795,19917.0
2015-06-09 15:40:00,174.53,174.54,174.26,174.26,14575.0,105.4795,105.4856,105.3164,105.3164,14575.0
2015-06-09 15:45:00,174.25,174.38,174.23,174.38,25324.0,105.3103,105.3889,105.2982,105.3889,25324.0
2015-06-09 15:50:00,174.39,174.5,174.38,174.45,35959.0,105.3949,105.4614,105.3889,105.4312,35959.0
2015-06-09 15:55:00,174.46,174.92,174.36,174.65,132956.0,105.4372,105.7152,105.3768,105.5521,132956.0
2015-06-10 09:30:00,175.02,175.48,174.81,175.34,21007.0,105.7757,106.0537,105.6488,105.9691,21007.0
2015-06-10 09:35:00,175.21,175.33,174.87,175.25,10808.0,105.8905,105.963,105.685,105.9147,10808.0
2015-06-10 09:40:00,175.26,175.43,174.81,175.04,13629.0,105.9207,106.0235,105.6488,105.7878,13629.0
2015-06-10 09:45:00,175.02,175.08,174.87,175.04,24421.0,105.7757,105.8119,105.685,105.7878,24421.0
2015-06-10 09:50:00,175.04,175.13,174.72,174.83,15068.0,105.7878,105.8421,105.5944,105.6608,15068.0
2015-06-10 09:55:00,174.8,175.0,174.76,174.96,18894.0,105.6427,105.7636,105.6185,105.7394,18894.0
2015-06-10 10:00:00,174.98,175.2,174.97,175.16,7939.0,105.7515,105.8845,105.7454,105.8603,7939.0
2015-06-10 10:05:00,175.21,175.36,175.03,175.34,10005.0,105.8905,105.9812,105.7817,105.9691,10005.0
2015-06-10 10:10:00,175.33,175.33,175.02,175.15,5835.0,105.963,105.963,105.7757,105.8542,5835.0
2015-06-10 10:15:00,175.06,175.17,175.01,175.17,10376.0,105.7998,105.8663,105.7696,105.8663,10376.0
2015-06-10 10:20:00,175.16,175.21,174.87,174.92,9311.0,105.8603,105.8905,105.685,105.7152,9311.0
2015-06-10 10:25:00,174.89,175.26,174.89,175.26,10470.0,105.6971,105.9207,105.6971,105.9207,10470.0
2015-06-10 10:30:00,175.26,175.26,175.0,175.21,7677.0,105.9207,105.9207,105.7636,105.8905,7677.0
2015-06-10 10:35:00,175.18,175.45,175.18,175.4,9538.0,105.8724,106.0355,105.8724,106.0053,9538.0
2015-06-10 10:40:00,175.43,175.57,175.35,175.53,7229.0,106.0235,106.1081,105.9751,106.0839,7229.0
2015-06-10 10:45:00,175.54,175.73,175.53,175.64,6281.0,106.0899,106.2048,106.0839,106.1504,6281.0
2015-06-10 10:50:00,175.67,176.0,175.67,175.98,6433.0,106.1685,106.3679,106.1685,106.3559,6433.0
2015-06-10 10:55:00,176.11,176.26,175.87,175.92,10507.0,106.4344,106.5251,106.2894,106.3196,10507.0
2015-06-10 11:00:00,175.92,176.27,175.88,176.18,4546.0,106.3196,106.5311,106.2954,106.4767,4546.0
2015-06-10 11:05:00,176.24,176.35,176.19,176.22,9052.0,106.513,106.5795,106.4828,106.5009,9052.0
2015-06-10 11:10:00,176.22,176.98,176.21,176.75,11862.0,106.5009,106.9602,106.4949,106.8212,11862.0
2015-06-10 11:15:00,176.82,177.1,176.75,176.8,18113.0,106.8635,107.0327,106.8212,106.8514,18113.0
2015-06-10 11:20:00,176.69,176.81,176.56,176.8,11958.0,106.785,106.8575,106.7064,106.8514,11958.0
2015-06-10 11:25:00,176.8,176.88,176.68,176.79,10849.0,106.8514,106.8998,106.7789,106.8454,10849.0
2015-06-10 11:30:00,176.83,176.96,176.8,176.94,10855.0,106.8696,106.9481,106.8514,106.936,10855.0
2015-06-10 11:35:00,176.9,176.94,176.71,176.86,10996.0,106.9119,106.936,106.797,106.8877,10996.0
2015-06-10 11:40:00,176.86,176.94,176.76,176.82,6701.0,106.8877,106.936,106.8273,106.8635,6701.0
2015-06-10 11:45:00,176.73,176.76,176.32,176.41,36433.0,106.8091,106.8273,106.5613,106.6157,36433.0
2015-06-10 11:50:00,176.4,176.57,176.32,176.57,4748.0,106.6097,106.7124,106.5613,106.7124,4748.0
2015-06-10 11:55:00,176.56,176.65,176.51,176.58,5275.0,106.7064,106.7608,106.6762,106.7185,5275.0
2015-06-10 12:00:00,176.49,176.82,176.48,176.82,6089.0,106.6641,106.8635,106.658,106.8635,6089.0
2015-06-10 12:05:00,176.81,176.95,176.71,176.75,6713.0,106.8575,106.9421,106.797,106.8212,6713.0
2015-06-10 12:10:00,176.78,176.9,176.74,176.9,8590.0,106.8393,106.9119,106.8152,106.9119,8590.0
2015-06-10 12:15:00,176.83,176.94,176.75,176.89,3491.0,106.8696,106.936,106.8212,106.9058,3491.0
2015-06-10 12:20:00,176.9,177.22,176.9,177.17,6091.0,106.9119,107.1053,106.9119,107.075,6091.0
2015-06-10 12:25:00,177.15,177.38,177.15,177.26,5480.0,107.063,107.202,107.063,107.1294,5480.0
2015-06-10 12:30:00,177.25,177.36,177.22,177.34,4910.0,107.1234,107.1899,107.1053,107.1778,4910.0
2015-06-10 12:35:00,177.35,177.4,177.25,177.28,3354.0,107.1838,107.2141,107.1234,107.1415,3354.0
2015-06-10 12:40:00,177.25,177.42,177.25,177.42,6177.0,107.1234,107.2261,107.1234,107.2261,6177.0
2015-06-10 12:45:00,177.46,177.5,177.36,177.43,5303.0,107.2503,107.2745,107.1899,107.2322,5303.0
2015-06-10 12:50:00,177.4,177.48,177.38,177.43,3927.0,107.2141,107.2624,107.202,107.2322,3927.0
2015-06-10 12:55:00,177.45,177.45,177.35,177.4,3836.0,107.2443,107.2443,107.1838,107.2141,3836.0
2015-06-10 13:00:00,177.4,177.66,177.39,177.66,9153.0,107.2141,107.3712,107.208,107.3712,9153.0
2015-06-10 13:05:00,177.67,177.94,177.64,177.94,13196.0,107.3772,107.5404,107.3591,107.5404,13196.0
2015-06-10 13:10:00,177.95,177.99,177.77,177.89,8087.0,107.5465,107.5706,107.4377,107.5102,8087.0
2015-06-10 13:15:00,177.87,177.88,177.47,177.47,17254.0,107.4981,107.5041,107.2564,107.2564,17254.0
2015-06-10 13:20:00,177.44,177.52,177.38,177.45,6690.0,107.2382,107.2866,107.202,107.2443,6690.0
2015-06-10 13:25:00,177.43,177.43,177.26,177.26,4000.0,107.2322,107.2322,107.1294,107.1294,4000.0
2015-06-10 13:30:00,177.21,177.33,177.13,177.3,4531.0,107.0992,107.1717,107.0509,107.1536,4531.0
2015-06-10 13:35:00,177.29,177.58,177.26,177.47,8216.0,107.1476,107.3228,107.1294,107.2564,8216.0
2015-06-10 13:40:00,177.47,177.57,177.46,177.55,5870.0,107.2564,107.3168,107.2503,107.3047,5870.0
2015-06-10 13:45:00,177.57,177.64,177.39,177.5,9229.0,107.3168,107.3591,107.208,107.2745,9229.0
2015-06-10 13:50:00,177.46,177.48,177.36,177.38,3278.0,107.2503,107.2624,107.1899,107.202,3278.0
2015-06-10 13:55:00,177.4,177.4,177.24,177.31,4464.0,107.2141,107.2141,107.1174,107.1597,4464.0
2015-06-10 14:00:00,177.33,177.7,177.31,177.68,6353.0,107.1717,107.3954,107.1597,107.3833,6353.0
2015-06-10 14:05:00,177.75,177.75,177.58,177.58,7826.0,107.4256,107.4256,107.3228,107.3228,7826.0
2015-06-10 14:10:00,177.64,177.71,177.6,177.65,8459.0,107.3591,107.4014,107.3349,107.3651,8459.0
2015-06-10 14:15:00,177.67,177.74,177.64,177.73,11857.0,107.3772,107.4195,107.3591,107.4135,11857.0
2015-06-10 14:20:00,177.73,177.79,177.58,177.62,12235.0,107.4135,107.4498,107.3228,107.347,12235.0
2015-06-10 14:25:00,177.62,177.63,177.42,177.42,7501.0,107.347,107.3531,107.2261,107.2261,7501.0
2015-06-10 14:30:00,177.4,177.49,177.21,177.22,7090.0,107.2141,107.2684,107.0992,107.1053,7090.0
2015-06-10 14:35:00,177.2,177.29,177.12,177.13,8467.0,107.0932,107.1476,107.0448,107.0509,8467.0
2015-06-10 14:40:00,177.12,177.29,177.09,177.28,10630.0,107.0448,107.1476,107.0267,107.1415,10630.0
2015-06-10 14:45:00,177.28,177.33,177.02,177.04,12843.0,107.1415,107.1717,106.9844,106.9965,12843.0
2015-06-10 14:50:00,177.01,177.08,176.93,176.98,6879.0,106.9783,107.0207,106.93,106.9602,6879.0
2015-06-10 14:55:00,176.99,177.03,176.77,176.8,9169.0,106.9663,106.9904,106.8333,106.8514,9169.0
2015-06-10 15:00:00,176.81,176.96,176.81,176.94,9560.0,106.8575,106.9481,106.8575,106.936,9560.0
2015-06-10 15:05:00,176.92,176.96,176.58,176.58,11992.0,106.924,106.9481,106.7185,106.7185,11992.0
2015-06-10 15:10:00,176.59,176.72,176.4,176.46,34781.0,106.7245,106.8031,106.6097,106.6459,34781.0
2015-06-10 15:15:00,176.46,176.57,176.35,176.56,15798.0,106.6459,106.7124,106.5795,106.7064,15798.0
2015-06-10 15:20:00,176.58,176.73,176.49,176.5,14686.0,106.7185,106.8091,106.6641,106.6701,14686.0
2015-06-10 15:25:00,176.52,176.52,176.35,176.35,12600.0,106.6822,106.6822,106.5795,106.5795,12600.0
2015-06-10 15:30:00,176.38,176.56,176.37,176.49,19563.0,106.5976,106.7064,106.5916,106.6641,19563.0
2015-06-10 15:35:00,176.48,176.48,176.24,176.24,17714.0,106.658,106.658,106.513,106.513,17714.0
2015-06-10 15:40:00,176.27,176.5,176.2,176.46,21407.0,106.5311,106.6701,106.4888,106.6459,21407.0
2015-06-10 15:45:00,176.5,176.61,176.44,176.59,29474.0,106.6701,106.7366,106.6339,106.7245,29474.0
2015-06-10 15:50:00,176.58,176.59,176.31,176.31,28548.0,106.7185,106.7245,106.5553,106.5553,28548.0
2015-06-10 15:55:00,176.32,176.36,176.14,176.2,66265.0,106.5613,106.5855,106.4526,106.4888,66265.0
2015-06-11 09:30:00,177.05,177.44,176.2,176.7,14162.0,107.0025,107.2382,106.4888,106.791,14162.0
2015-06-11 09:35:00,176.5,177.39,176.5,177.06,6101.0,106.6701,107.208,106.6701,107.0086,6101.0
2015-06-11 09:40:00,177.05,177.28,176.84,177.17,13283.0,107.0025,107.1415,106.8756,107.075,13283.0
2015-06-11 09:45:00,177.23,177.6,177.23,177.46,6502.0,107.1113,107.3349,107.1113,107.2503,6502.0
2015-06-11 09:50:00,177.49,177.55,177.13,177.13,5650.0,107.2684,107.3047,107.0509,107.0509,5650.0
2015-06-11 09:55:00,177.17,177.4,177.05,177.33,2670.0,107.075,107.2141,107.0025,107.1717,2670.0
2015-06-11 10:00:00,177.47,177.57,177.04,177.49,6380.0,107.2564,107.3168,106.9965,107.2684,6380.0
2015-06-11 10:05:00,177.46,177.46,176.85,176.94,7993.0,107.2503,107.2503,106.8817,106.936,7993.0
2015-06-11 10:10:00,177.11,177.36,177.08,177.33,3000.0,107.0388,107.1899,107.0207,107.1717,3000.0
2015-06-11 10:15:00,177.34,177.55,177.26,177.47,5562.0,107.1778,107.3047,107.1294,107.2564,5562.0
2015-06-11 10:20:00,177.51,177.73,177.4,177.65,4400.0,107.2805,107.4135,107.2141,107.3651,4400.0
2015-06-11 10:25:00,177.59,177.65,177.2,177.21,6203.0,107.3289,107.3651,107.0932,107.0992,6203.0
2015-06-11 10:30:00,177.2,177.2,176.9,177.13,9133.0,107.0932,107.0932,106.9119,107.0509,9133.0
2015-06-11 10:35:00,177.06,177.15,176.76,176.84,6007.0,107.0086,107.063,106.8273,106.8756,6007.0
2015-06-11 10:40:00,176.95,177.04,176.81,176.81,7550.0,106.9421,106.9965,106.8575,106.8575,7550.0
2015-06-11 10:45:00,176.71,176.94,176.56,176.81,5600.0,106.797,106.936,106.7064,106.8575,5600.0
2015-06-11 10:50:00,176.77,176.9,176.67,176.87,3884.0,106.8333,106.9119,106.7729,106.8937,3884.0
2015-06-11 10:55:00,176.87,176.99,176.69,176.77,23244.0,106.8937,106.9663,106.785,106.8333,23244.0
2015-06-11 11:00:00,176.9,176.94,176.73,176.73,4062.0,106.9119,106.936,106.8091,106.8091,4062.0
2015-06-11 11:05:00,176.8,176.85,176.63,176.82,4275.0,106.8514,106.8817,106.7487,106.8635,4275.0
2015-06-11 11:10:00,176.78,176.95,176.73,176.87,6746.0,106.8393,106.9421,106.8091,106.8937,6746.0
2015-06-11 11:15:00,176.84,176.92,176.73,176.89,2200.0,106.8756,106.924,106.8091,106.9058,2200.0
2015-06-11 11:20:00,176.84,176.84,176.7,176.73,5974.0,106.8756,106.8756,106.791,106.8091,5974.0
2015-06-11 11:25:00,176.7,176.94,176.7,176.9,3233.0,106.791,106.936,106.791,106.9119,3233.0
2015-06-11 11:30:00,176.94,177.0,176.88,177.0,5200.0,106.936,106.9723,106.8998,106.9723,5200.0
2015-06-11 11:35:00,177.0,177.1,176.94,176.94,3846.0,106.9723,107.0327,106.936,106.936,3846.0
2015-06-11 11:40:00,176.96,177.26,176.96,177.23,3105.0,106.9481,107.1294,106.9481,107.1113,3105.0
2015-06-11 11:45:00,177.16,177.17,177.05,177.05,1400.0,107.069,107.075,107.0025,107.0025,1400.0
2015-06-11 11:50:00,177.03,177.05,176.85,176.98,5561.0,106.9904,107.0025,106.8817,106.9602,5561.0
2015-06-11 11:55:00,176.96,177.0,176.71,176.78,4627.0,106.9481,106.9723,106.797,106.8393,4627.0
2015-06-11 12:00:00,176.71,177.09,176.71,177.08,1900.0,106.797,107.0267,106.797,107.0207,1900.0
2015-06-11 12:05:00,177.11,177.26,177.0,177.26,7800.0,107.0388,107.1294,106.9723,107.1294,7800.0
2015-06-11 12:10:00,177.18,177.25,177.11,177.18,2300.0,107.0811,107.1234,107.0388,107.0811,2300.0
2015-06-11 12:15:00,177.14,177.29,177.11,177.11,3488.0,107.0569,107.1476,107.0388,107.0388,3488.0
2015-06-11 12:20:00,177.06,177.07,176.86,176.86,1600.0,107.0086,107.0146,106.8877,106.8877,1600.0
2015-06-11 12:25:00,176.84,176.91,176.79,176.82,2104.0,106.8756,106.9179,106.8454,106.8635,2104.0
2015-06-11 12:30:00,176.79,176.79,176.6,176.7,4541.0,106.8454,106.8454,106.7306,106.791,4541.0
2015-06-11 12:35:00,176.7,176.9,176.67,176.87,2100.0,106.791,106.9119,106.7729,106.8937,2100.0
2015-06-11 12:40:00,176.85,177.2,176.85,177.2,1815.0,106.8817,107.0932,106.8817,107.0932,1815.0
2015-06-11 12:45:00,177.12,177.12,177.01,177.02,1470.0,107.0448,107.0448,106.9783,106.9844,1470.0
2015-06-11 12:50:00,177.08,177.39,177.04,177.39,15206.0,107.0207,107.208,106.9965,107.208,15206.0
2015-06-11 12:55:00,177.39,177.71,177.34,177.52,14238.0,107.208,107.4014,107.1778,107.2866,14238.0
2015-06-11 13:00:00,177.53,177.55,177.36,177.51,3368.0,107.2926,107.3047,107.1899,107.2805,3368.0
2015-06-11 13:05:00,177.48,177.48,177.1,177.1,4071.0,107.2624,107.2624,107.0327,107.0327,4071.0
2015-06-11 13:10:00,177.1,177.16,177.07,177.07,2128.0,107.0327,107.069,107.0146,107.0146,2128.0
2015-06-11 13:15:00,177.09,177.11,177.03,177.09,2278.0,107.0267,107.0388,106.9904,107.0267,2278.0
2015-06-11 13:20:00,177.13,177.13,177.0,177.07,2100.0,107.0509,107.0509,106.9723,107.0146,2100.0
2015-06-11 13:25:00,177.06,177.17,177.04,177.17,2900.0,107.0086,107.075,106.9965,107.075,2900.0
2015-06-11 13:30:00,177.2,177.3,177.2,177.28,2622.0,107.0932,107.1536,107.0932,107.1415,2622.0
2015-06-11 13:35:00,177.31,177.5,177.29,177.35,5791.0,107.1597,107.2745,107.1476,107.1838,5791.0
2015-06-11 13:40:00,177.31,177.41,177.17,177.2,8575.0,107.1597,107.2201,107.075,107.0932,8575.0
2015-06-11 13:45:00,177.15,177.4,177.15,177.38,4562.0,107.063,107.2141,107.063,107.202,4562.0
2015-06-11 13:50:00,177.4,177.47,177.26,177.33,4739.0,107.2141,107.2564,107.1294,107.1717,4739.0
2015-06-11 13:55:00,177.31,177.32,177.15,177.29,3370.0,107.1597,107.1657,107.063,107.1476,3370.0
2015-06-11 14:00:00,177.32,177.41,177.23,177.33,3913.0,107.1657,107.2201,107.1113,107.1717,3913.0
2015-06-11 14:05:00,177.33,177.48,177.32,177.43,5856.0,107.1717,107.2624,107.1657,107.2322,5856.0
2015-06-11 14:10:00,177.45,177.47,177.28,177.31,6100.0,107.2443,107.2564,107.1415,107.1597,6100.0
2015-06-11 14:15:00,177.33,177.38,177.11,177.14,4880.0,107.1717,107.202,107.0388,107.0569,4880.0
2015-06-11 14:20:00,177.11,177.26,177.11,177.26,5189.0,107.0388,107.1294,107.0388,107.1294,5189.0
2015-06-11 14:25:00,177.27,177.47,177.2,177.42,17261.0,107.1355,107.2564,107.0932,107.2261,17261.0
2015-06-11 14:30:00,177.35,177.37,177.18,177.18,6116.0,107.1838,107.1959,107.0811,107.0811,6116.0
2015-06-11 14:35:00,177.16,177.2,176.94,176.94,6179.0,107.069,107.0932,106.936,106.936,6179.0
2015-06-11 14:40:00,176.97,177.1,176.91,177.05,8082.0,106.9542,107.0327,106.9179,107.0025,8082.0
2015-06-11 14:45:00,177.06,177.16,176.98,177.11,13433.0,107.0086,107.069,106.9602,107.0388,13433.0
2015-06-11 14:50:00,177.1,177.17,176.97,177.03,12842.0,107.0327,107.075,106.9542,106.9904,12842.0
2015-06-11 14:55:00,177.06,177.39,177.05,177.35,14366.0,107.0086,107.208,107.0025,107.1838,14366.0
2015-06-11 15:00:00,177.35,177.36,177.21,177.25,9099.0,107.1838,107.1899,107.0992,107.1234,9099.0
2015-06-11 15:05:00,177.22,177.35,177.2,177.22,10600.0,107.1053,107.1838,107.0932,107.1053,10600.0
2015-06-11 15:10:00,177.2,177.2,177.02,177.08,7623.0,107.0932,107.0932,106.9844,107.0207,7623.0
2015-06-11 15:15:00,177.09,177.14,177.01,177.08,8028.0,107.0267,107.0569,106.9783,107.0207,8028.0
2015-06-11 15:20:00,177.07,177.08,177.0,177.06,6289.0,107.0146,107.0207,106.9723,107.0086,6289.0
2015-06-11 15:25:00,177.03,177.09,176.96,177.06,9806.0,106.9904,107.0267,106.9481,107.0086,9806.0
2015-06-11 15:30:00,177.06,177.13,177.04,177.12,8844.0,107.0086,107.0509,106.9965,107.0448,8844.0
2015-06-11 15:35:00,177.08,177.15,176.99,177.15,16194.0,107.0207,107.063,106.9663,107.063,16194.0
2015-06-11 15:40:00,177.13,177.22,177.07,177.14,9216.0,107.0509,107.1053,107.0146,107.0569,9216.0
2015-06-11 15:45:00,177.11,177.19,177.02,177.11,30497.0,107.0388,107.0871,106.9844,107.0388,30497.0
2015-06-11 15:50:00,177.07,177.12,177.0,177.11,22218.0,107.0146,107.0448,106.9723,107.0388,22218.0
2015-06-11 15:55:00,177.12,177.32,176.99,177.32,71441.0,107.0448,107.1657,106.9663,107.1657,71441.0
2015-06-12 09:30:00,176.87,177.81,176.67,177.52,21836.0,106.8937,107.4618,106.7729,107.2866,21836.0
2015-06-12 09:35:00,177.51,177.62,176.52,176.68,7346.0,107.2805,107.347,106.6822,106.7789,7346.0
2015-06-12 09:40:00,176.67,177.28,176.59,177.13,16615.0,106.7729,107.1415,106.7245,107.0509,16615.0
2015-06-12 09:45:00,176.87,177.41,176.56,176.57,15800.0,106.8937,107.2201,106.7064,106.7124,15800.0
2015-06-12 09:50:00,176.66,177.21,176.43,176.97,10776.0,106.7668,107.0992,106.6278,106.9542,10776.0
2015-06-12 09:55:00,176.83,177.13,176.79,177.09,13510.0,106.8696,107.0509,106.8454,107.0267,13510.0
2015-06-12 10:00:00,177.29,177.39,177.0,177.3,14415.0,107.1476,107.208,106.9723,107.1536,14415.0
2015-06-12 10:05:00,177.3,177.76,177.25,177.62,17918.0,107.1536,107.4316,107.1234,107.347,17918.0
2015-06-12 10:10:00,177.48,177.69,177.33,177.5,14796.0,107.2624,107.3893,107.1717,107.2745,14796.0
2015-06-12 10:15:00,177.4,177.74,177.39,177.68,25251.0,107.2141,107.4195,107.208,107.3833,25251.0
2015-06-12 10:20:00,177.68,177.84,177.51,177.84,9579.0,107.3833,107.48,107.2805,107.48,9579.0
2015-06-12 10:25:00,177.85,178.02,177.83,177.83,5479.0,107.486,107.5888,107.4739,107.4739,5479.0
2015-06-12 10:30:00,177.75,177.82,177.41,177.55,13973.0,107.4256,107.4679,107.2201,107.3047,13973.0
2015-06-12 10:35:00,177.6,177.62,177.39,177.54,5270.0,107.3349,107.347,107.208,107.2987,5270.0
2015-06-12 10:40:00,177.59,177.66,177.45,177.66,7066.0,107.3289,107.3712,107.2443,107.3712,7066.0
2015-06-12 10:45:00,177.65,177.8,177.52,177.8,9500.0,107.3651,107.4558,107.2866,107.4558,9500.0
2015-06-12 10:50:00,177.81,177.93,177.73,177.93,11732.0,107.4618,107.5344,107.4135,107.5344,11732.0
2015-06-12 10:55:00,177.96,178.0,177.72,177.96,12614.0,107.5525,107.5767,107.4074,107.5525,12614.0
2015-06-12 11:00:00,177.9,177.92,177.8,177.89,7643.0,107.5162,107.5283,107.4558,107.5102,7643.0
2015-06-12 11:05:00,177.89,177.96,177.82,177.92,10932.0,107.5102,107.5525,107.4679,107.5283,10932.0
2015-06-12 11:10:00,177.91,178.04,177.77,177.98,6881.0,107.5223,107.6008,107.4377,107.5646,6881.0
2015-06-12 11:15:00,177.95,177.96,177.63,177.63,6737.0,107.5465,107.5525,107.3531,107.3531,6737.0
2015-06-12 11:20:00,177.6,177.85,177.6,177.78,17153.0,107.3349,107.486,107.3349,107.4437,17153.0
2015-06-12 11:25:00,177.79,178.02,177.75,177.97,7499.0,107.4498,107.5888,107.4256,107.5585,7499.0
2015-06-12 11:30:00,178.0,178.0,177.7,177.7,4960.0,107.5767,107.5767,107.3954,107.3954,4960.0
2015-06-12 11:35:00,177.73,177.94,177.69,177.89,10895.0,107.4135,107.5404,107.3893,107.5102,10895.0
2015-06-12 11:40:00,177.89,177.89,177.64,177.73,5169.0,107.5102,107.5102,107.3591,107.4135,5169.0
2015-06-12 11:45:00,177.72,177.72,177.54,177.56,3500.0,107.4074,107.4074,107.2987,107.3107,3500.0
2015-06-12 11:50:00,177.55,177.61,177.51,177.61,2547.0,107.3047,107.341,107.2805,107.341,2547.0
2015-06-12 11:55:00,177.7,177.7,177.45,177.46,2600.0,107.3954,107.3954,107.2443,107.2503,2600.0
2015-06-12 12:00:00,177.43,177.44,177.27,177.35,2671.0,107.2322,107.2382,107.1355,107.1838,2671.0
2015-06-12 12:05:00,177.31,177.32,177.07,177.09,4559.0,107.1597,107.1657,107.0146,107.0267,4559.0
2015-06-12 12:10:00,177.08,177.17,177.01,177.06,3220.0,107.0207,107.075,106.9783,107.0086,3220.0
2015-06-12 12:15:00,176.97,177.06,176.89,177.0,1950.0,106.9542,107.0086,106.9058,106.9723,1950.0
2015-06-12 12:20:00,176.92,177.12,176.84,177.12,5469.0,106.924,107.0448,106.8756,107.0448,5469.0
2015-06-12 12:25:00,177.16,177.2,177.07,177.07,4725.0,107.069,107.0932,107.0146,107.0146,4725.0
2015-06-12 12:30:00,177.0,177.06,176.96,177.04,3100.0,106.9723,107.0086,106.9481,106.9965,3100.0
2015-06-12 12:35:00,177.05,177.16,177.05,177.11,1800.0,107.0025,107.069,107.0025,107.0388,1800.0
2015-06-12 12:40:00,177.04,177.08,176.91,177.05,5005.0,106.9965,107.0207,106.9179,107.0025,5005.0
2015-06-12 12:45:00,177.04,177.2,177.04,177.14,2554.0,106.9965,107.0932,106.9965,107.0569,2554.0
2015-06-12 12:50:00,177.18,177.18,176.95,177.01,2574.0,107.0811,107.0811,106.9421,106.9783,2574.0
2015-06-12 12:55:00,176.94,176.94,176.81,176.89,2818.0,106.936,106.936,106.8575,106.9058,2818.0
2015-06-12 13:00:00,176.92,176.92,176.72,176.79,6265.0,106.924,106.924,106.8031,106.8454,6265.0
2015-06-12 13:05:00,176.75,176.93,176.72,176.89,3624.0,106.8212,106.93,106.8031,106.9058,3624.0
2015-06-12 13:10:00,176.81,176.85,176.78,176.8,1700.0,106.8575,106.8817,106.8393,106.8514,1700.0
2015-06-12 13:15:00,176.8,177.0,176.77,176.99,9071.0,106.8514,106.9723,106.8333,106.9663,9071.0
2015-06-12 13:20:00,177.0,177.14,176.97,177.14,4800.0,106.9723,107.0569,106.9542,107.0569,4800.0
2015-06-12 13:25:00,177.19,177.24,177.14,177.2,6689.0,107.0871,107.1174,107.0569,107.0932,6689.0
2015-06-12 13:30:00,177.19,177.23,177.07,177.12,3053.0,107.0871,107.1113,107.0146,107.0448,3053.0
2015-06-12 13:35:00,177.08,177.1,176.99,177.03,3900.0,107.0207,107.0327,106.9663,106.9904,3900.0
2015-06-12 13:40:00,177.05,177.07,176.93,176.93,7100.0,107.0025,107.0146,106.93,106.93,7100.0
2015-06-12 13:45:00,176.96,176.96,176.79,176.81,4510.0,106.9481,106.9481,106.8454,106.8575,4510.0
2015-06-12 13:50:00,176.8,176.8,176.59,176.71,3850.0,106.8514,106.8514,106.7245,106.797,3850.0
2015-06-12 13:55:00,176.75,176.98,176.75,176.92,3231.0,106.8212,106.9602,106.8212,106.924,3231.0
2015-06-12 14:00:00,176.92,176.97,176.89,176.89,4169.0,106.924,106.9542,106.9058,106.9058,4169.0
2015-06-12 14:05:00,176.85,176.94,176.8,176.8,5801.0,106.8817,106.936,106.8514,106.8514,5801.0
2015-06-12 14:10:00,176.83,176.91,176.82,176.84,3400.0,106.8696,106.9179,106.8635,106.8756,3400.0
2015-06-12 14:15:00,176.87,176.94,176.84,176.89,5000.0,106.8937,106.936,106.8756,106.9058,5000.0
2015-06-12 14:20:00,176.93,176.99,176.93,176.97,3837.0,106.93,106.9663,106.93,106.9542,3837.0
2015-06-12 14:25:00,176.97,177.04,176.92,176.98,5055.0,106.9542,106.9965,106.924,106.9602,5055.0
2015-06-12 14:30:00,176.98,176.98,176.72,176.74,6167.0,106.9602,106.9602,106.8031,106.8152,6167.0
2015-06-12 14:35:00,176.74,176.76,176.67,176.69,5221.0,106.8152,106.8273,106.7729,106.785,5221.0
2015-06-12 14:40:00,176.7,176.75,176.68,176.72,6351.0,106.791,106.8212,106.7789,106.8031,6351.0
2015-06-12 14:45:00,176.74,176.74,176.65,176.73,9459.0,106.8152,106.8152,106.7608,106.8091,9459.0
2015-06-12 14:50:00,176.71,176.73,176.62,176.72,10899.0,106.797,106.8091,106.7426,106.8031,10899.0
2015-06-12 14:55:00,176.72,176.73,176.58,176.59,7110.0,106.8031,106.8091,106.7185,106.7245,7110.0
2015-06-12 15:00:00,176.61,176.75,176.58,176.72,10801.0,106.7366,106.8212,106.7185,106.8031,10801.0
2015-06-12 15:05:00,176.72,176.78,176.63,176.73,9555.0,106.8031,106.8393,106.7487,106.8091,9555.0
2015-06-12 15:10:00,176.73,176.77,176.7,176.7,8846.0,106.8091,106.8333,106.791,106.791,8846.0
2015-06-12 15:15:00,176.69,176.75,176.6,176.62,20928.0,106.785,106.8212,106.7306,106.7426,20928.0
2015-06-12 15:20:00,176.61,176.68,176.56,176.58,20735.0,106.7366,106.7789,106.7064,106.7185,20735.0
2015-06-12 15:25:00,176.57,176.74,176.54,176.72,24289.0,106.7124,106.8152,106.6943,106.8031,24289.0
2015-06-12 15:30:00,176.75,176.84,176.74,176.76,11092.0,106.8212,106.8756,106.8152,106.8273,11092.0
2015-06-12 15:35:00,176.77,176.87,176.64,176.68,15346.0,106.8333,106.8937,106.7547,106.7789,15346.0
2015-06-12 15:40:00,176.67,176.87,176.65,176.82,20662.0,106.7729,106.8937,106.7608,106.8635,20662.0
2015-06-12 15:45:00,176.8,176.8,176.73,176.76,25124.0,106.8514,106.8514,106.8091,106.8273,25124.0
2015-06-12 15:50:00,176.75,177.21,176.75,177.1,74985.0,106.8212,107.0992,106.8212,107.0327,74985.0
2015-06-12 15:55:00,177.07,177.11,176.87,176.87,74423.0,107.0146,107.0388,106.8937,106.8937,74423.0
2015-06-15 09:30:00,176.37,176.8,175.01,176.09,11553.0,106.5916,106.8514,105.7696,106.4223,11553.0
2015-06-15 09:35:00,176.05,176.48,176.01,176.3,3533.0,106.3982,106.658,106.374,106.5493,3533.0
2015-06-15 09:40:00,176.31,176.41,175.9,175.96,18279.0,106.5553,106.6157,106.3075,106.3438,18279.0
2015-06-15 09:45:00,176.03,176.08,175.78,176.08,22225.0,106.3861,106.4163,106.235,106.4163,22225.0
2015-06-15 09:50:00,176.09,176.16,175.61,175.74,2775.0,106.4223,106.4646,106.1322,106.2108,2775.0
2015-06-15 09:55:00,175.7,175.83,175.7,175.7,3600.0,106.1866,106.2652,106.1866,106.1866,3600.0
2015-06-15 10:00:00,175.67,176.04,175.55,176.04,7207.0,106.1685,106.3921,106.096,106.3921,7207.0
2015-06-15 10:05:00,176.01,176.48,175.89,176.45,13828.0,106.374,106.658,106.3015,106.6399,13828.0
2015-06-15 10:10:00,176.42,176.48,176.01,176.01,4747.0,106.6218,106.658,106.374,106.374,4747.0
2015-06-15 10:15:00,175.98,176.15,175.92,176.15,9484.0,106.3559,106.4586,106.3196,106.4586,9484.0
2015-06-15 10:20:00,176.11,176.31,176.11,176.13,9265.0,106.4344,106.5553,106.4344,106.4465,9265.0
2015-06-15 10:25:00,176.16,176.26,176.08,176.16,10744.0,106.4646,106.5251,106.4163,106.4646,10744.0
2015-06-15 10:30:00,176.11,176.31,176.05,176.17,9273.0,106.4344,106.5553,106.3982,106.4707,9273.0
2015-06-15 10:35:00,176.15,176.43,176.15,176.39,9232.0,106.4586,106.6278,106.4586,106.6036,9232.0
2015-06-15 10:40:00,176.37,176.49,176.28,176.31,6668.0,106.5916,106.6641,106.5372,106.5553,6668.0
2015-06-15 10:45:00,176.21,176.38,176.14,176.15,4948.0,106.4949,106.5976,106.4526,106.4586,4948.0
2015-06-15 10:50:00,176.18,176.23,176.14,176.21,6699.0,106.4767,106.5069,106.4526,106.4949,6699.0
2015-06-15 10:55:00,176.23,176.24,176.17,176.19,5000.0,106.5069,106.513,106.4707,106.4828,5000.0
2015-06-15 11:00:00,176.2,176.6,176.2,176.32,7424.0,106.4888,106.7306,106.4888,106.5613,7424.0
2015-06-15 11:05:00,176.37,176.43,176.26,176.42,4614.0,106.5916,106.6278,106.5251,106.6218,4614.0
2015-06-15 11:10:00,176.41,176.79,176.41,176.69,5736.0,106.6157,106.8454,106.6157,106.785,5736.0
2015-06-15 11:15:00,176.7,176.79,176.68,176.75,1797.0,106.791,106.8454,106.7789,106.8212,1797.0
2015-06-15 11:20:00,176.75,176.79,176.7,176.7,13049.0,106.8212,106.8454,106.791,106.791,13049.0
2015-06-15 11:25:00,176.71,176.74,176.59,176.62,22200.0,106.797,106.8152,106.7245,106.7426,22200.0
2015-06-15 11:30:00,176.68,176.68,176.27,176.27,5444.0,106.7789,106.7789,106.5311,106.5311,5444.0
2015-06-15 11:35:00,176.27,176.32,176.23,176.24,3223.0,106.5311,106.5613,106.5069,106.513,3223.0
2015-06-15 11:40:00,176.29,176.41,176.28,176.38,8400.0,106.5432,106.6157,106.5372,106.5976,8400.0
2015-06-15 11:45:00,176.4,176.4,176.14,176.35,25860.0,106.6097,106.6097,106.4526,106.5795,25860.0
2015-06-15 11:50:00,176.36,176.42,176.27,176.36,6100.0,106.5855,106.6218,106.5311,106.5855,6100.0
2015-06-15 11:55:00,176.36,176.4,176.19,176.19,2748.0,106.5855,106.6097,106.4828,106.4828,2748.0
2015-06-15 12:00:00,176.22,176.27,176.1,176.26,4680.0,106.5009,106.5311,106.4284,106.5251,4680.0
2015-06-15 12:05:00,176.26,176.39,176.24,176.3,2000.0,106.5251,106.6036,106.513,106.5493,2000.0
2015-06-15 12:10:00,176.25,176.29,176.12,176.17,1200.0,106.519,106.5432,106.4405,106.4707,1200.0
2015-06-15 12:15:00,176.14,176.14,176.03,176.03,1500.0,106.4526,106.4526,106.3861,106.3861,1500.0
2015-06-15 12:20:00,176.08,176.22,176.08,176.1,2346.0,106.4163,106.5009,106.4163,106.4284,2346.0
2015-06-15 12:25:00,176.11,176.13,175.95,176.06,6021.0,106.4344,106.4465,106.3377,106.4042,6021.0
2015-06-15 12:30:00,176.12,176.14,176.05,176.05,900.0,106.4405,106.4526,106.3982,106.3982,900.0
2015-06-15 12:35:00,176.05,176.14,175.99,176.14,3900.0,106.3982,106.4526,106.3619,106.4526,3900.0
2015-06-15 12:40:00,176.07,176.23,176.02,176.18,3900.0,106.4102,106.5069,106.38,106.4767,3900.0
2015-06-15 12:45:00,176.15,176.31,176.04,176.22,22554.0,106.4586,106.5553,106.3921,106.5009,22554.0
2015-06-15 12:50:00,176.22,176.35,176.16,176.24,7175.0,106.5009,106.5795,106.4646,106.513,7175.0
2015-06-15 12:55:00,176.29,176.29,176.1,176.17,15230.0,106.5432,106.5432,106.4284,106.4707,15230.0
2015-06-15 13:00:00,176.25,176.25,176.07,176.23,10114.0,106.519,106.519,106.4102,106.5069,10114.0
2015-06-15 13:05:00,176.18,176.29,176.18,176.22,3019.0,106.4767,106.5432,106.4767,106.5009,3019.0
2015-06-15 13:10:00,176.23,176.3,176.22,176.3,2933.0,106.5069,106.5493,106.5009,106.5493,2933.0
2015-06-15 13:15:00,176.26,176.28,176.18,176.21,4948.0,106.5251,106.5372,106.4767,106.4949,4948.0
2015-06-15 13:20:00,176.2,176.25,176.14,176.21,2050.0,106.4888,106.519,106.4526,106.4949,2050.0
2015-06-15 13:25:00,176.19,176.19,176.02,176.14,6426.0,106.4828,106.4828,106.38,106.4526,6426.0
2015-06-15 13:30:00,176.16,176.24,176.08,176.08,5100.0,106.4646,106.513,106.4163,106.4163,5100.0
2015-06-15 13:35:00,176.09,176.17,176.09,176.13,3009.0,106.4223,106.4707,106.4223,106.4465,3009.0
2015-06-15 13:40:00,176.12,176.13,176.02,176.08,7273.0,106.4405,106.4465,106.38,106.4163,7273.0
2015-06-15 13:45:00,176.1,176.18,176.08,176.12,3403.0,106.4284,106.4767,106.4163,106.4405,3403.0
2015-06-15 13:50:00,176.13,176.46,176.04,176.29,13844.0,106.4465,106.6459,106.3921,106.5432,13844.0
2015-06-15 13:55:00,176.33,176.38,176.2,176.3,4532.0,106.5674,106.5976,106.4888,106.5493,4532.0
2015-06-15 14:00:00,176.32,176.49,176.24,176.49,7469.0,106.5613,106.6641,106.513,106.6641,7469.0
2015-06-15 14:05:00,176.45,176.45,176.35,176.36,2896.0,106.6399,106.6399,106.5795,106.5855,2896.0
2015-06-15 14:10:00,176.41,176.52,176.34,176.46,5492.0,106.6157,106.6822,106.5734,106.6459,5492.0
2015-06-15 14:15:00,176.45,176.51,176.42,176.44,4273.0,106.6399,106.6762,106.6218,106.6339,4273.0
2015-06-15 14:20:00,176.44,176.53,176.43,176.46,3284.0,106.6339,106.6883,106.6278,106.6459,3284.0
2015-06-15 14:25:00,176.43,176.43,176.3,176.31,5624.0,106.6278,106.6278,106.5493,106.5553,5624.0
2015-06-15 14:30:00,176.27,176.28,176.14,176.14,5761.0,106.5311,106.5372,106.4526,106.4526,5761.0
2015-06-15 14:35:00,176.19,176.28,176.16,176.16,11373.0,106.4828,106.5372,106.4646,106.4646,11373.0
2015-06-15 14:40:00,176.17,176.26,176.09,176.16,14462.0,106.4707,106.5251,106.4223,106.4646,14462.0
2015-06-15 14:45:00,176.15,176.16,176.05,176.06,4868.0,106.4586,106.4646,106.3982,106.4042,4868.0
2015-06-15 14:50:00,176.04,176.11,176.0,176.01,6901.0,106.3921,106.4344,106.3679,106.374,6901.0
2015-06-15 14:55:00,176.0,176.06,175.86,175.89,9072.0,106.3679,106.4042,106.2833,106.3015,9072.0
2015-06-15 15:00:00,175.89,175.98,175.86,175.87,6043.0,106.3015,106.3559,106.2833,106.2894,6043.0
2015-06-15 15:05:00,175.82,175.94,175.82,175.91,8564.0,106.2592,106.3317,106.2592,106.3135,8564.0
2015-06-15 15:10:00,175.91,176.04,175.88,175.99,10792.0,106.3135,106.3921,106.2954,106.3619,10792.0
2015-06-15 15:15:00,175.97,176.04,175.89,175.93,9733.0,106.3498,106.3921,106.3015,106.3256,9733.0
2015-06-15 15:20:00,175.94,176.07,175.9,175.9,8154.0,106.3317,106.4102,106.3075,106.3075,8154.0
2015-06-15 15:25:00,175.94,176.03,175.92,176.02,8765.0,106.3317,106.3861,106.3196,106.38,8765.0
2015-06-15 15:30:00,176.01,176.09,175.89,175.93,7656.0,106.374,106.4223,106.3015,106.3256,7656.0
2015-06-15 15:35:00,175.95,175.98,175.87,175.9,7662.0,106.3377,106.3559,106.2894,106.3075,7662.0
2015-06-15 15:40:00,175.91,176.02,175.87,175.94,13248.0,106.3135,106.38,106.2894,106.3317,13248.0
2015-06-15 15:45:00,175.95,176.06,175.88,175.99,28378.0,106.3377,106.4042,106.2954,106.3619,28378.0
2015-06-15 15:50:00,175.99,176.04,175.86,175.98,33244.0,106.3619,106.3921,106.2833,106.3559,33244.0
2015-06-15 15:55:00,175.97,176.04,175.75,175.82,74998.0,106.3498,106.3921,106.2169,106.2592,74998.0
2015-06-16 09:30:00,175.93,176.62,175.85,176.28,35290.0,106.3256,106.7426,106.2773,106.5372,35290.0
2015-06-16 09:35:00,176.4,177.07,176.27,176.94,34133.0,106.6097,107.0146,106.5311,106.936,34133.0
2015-06-16 09:40:00,176.88,177.26,176.88,177.26,15462.0,106.8998,107.1294,106.8998,107.1294,15462.0
2015-06-16 09:45:00,177.32,177.57,177.13,177.51,18904.0,107.1657,107.3168,107.0509,107.2805,18904.0
2015-06-16 09:50:00,177.5,177.5,177.09,177.19,16590.0,107.2745,107.2745,107.0267,107.0871,16590.0
2015-06-16 09:55:00,177.15,177.32,176.95,177.05,11577.0,107.063,107.1657,106.9421,107.0025,11577.0
2015-06-16 10:00:00,177.07,177.36,177.04,177.17,9244.0,107.0146,107.1899,106.9965,107.075,9244.0
2015-06-16 10:05:00,177.11,177.23,177.02,177.11,12518.0,107.0388,107.1113,106.9844,107.0388,12518.0
2015-06-16 10:10:00,177.11,177.17,176.95,177.15,26212.0,107.0388,107.075,106.9421,107.063,26212.0
2015-06-16 10:15:00,177.08,177.23,177.0,177.18,4004.0,107.0207,107.1113,106.9723,107.0811,4004.0
2015-06-16 10:20:00,177.22,177.22,176.91,177.02,13560.0,107.1053,107.1053,106.9179,106.9844,13560.0
2015-06-16 10:25:00,177.03,177.04,176.91,176.99,20906.0,106.9904,106.9965,106.9179,106.9663,20906.0
2015-06-16 10:30:00,176.98,177.1,176.95,177.04,5635.0,106.9602,107.0327,106.9421,106.9965,5635.0
2015-06-16 10:35:00,177.04,177.18,176.98,177.18,9585.0,106.9965,107.0811,106.9602,107.0811,9585.0
2015-06-16 10:40:00,177.15,177.35,177.04,177.18,12038.0,107.063,107.1838,106.9965,107.0811,12038.0
2015-06-16 10:45:00,177.19,177.22,176.99,177.12,17025.0,107.0871,107.1053,106.9663,107.0448,17025.0
2015-06-16 10:50:00,177.12,177.26,177.12,177.15,4600.0,107.0448,107.1294,107.0448,107.063,4600.0
2015-06-16 10:55:00,177.16,177.16,176.96,177.0,14700.0,107.069,107.069,106.9481,106.9723,14700.0
2015-06-16 11:00:00,177.02,177.17,176.97,177.06,9900.0,106.9844,107.075,106.9542,107.0086,9900.0
2015-06-16 11:05:00,177.08,177.13,177.07,177.11,1100.0,107.0207,107.0509,107.0146,107.0388,1100.0
2015-06-16 11:10:00,177.11,177.27,177.0,177.11,11300.0,107.0388,107.1355,106.9723,107.0388,11300.0
2015-06-16 11:15:00,177.14,177.19,177.02,177.03,4910.0,107.0569,107.0871,106.9844,106.9904,4910.0
2015-06-16 11:20:00,177.08,177.39,177.08,177.33,5475.0,107.0207,107.208,107.0207,107.1717,5475.0
2015-06-16 11:25:00,177.33,177.33,177.14,177.15,2900.0,107.1717,107.1717,107.0569,107.063,2900.0
2015-06-16 11:30:00,177.15,177.15,177.06,177.1,1669.0,107.063,107.063,107.0086,107.0327,1669.0
2015-06-16 11:35:00,177.04,177.07,176.96,177.07,10774.0,106.9965,107.0146,106.9481,107.0146,10774.0
2015-06-16 11:40:00,177.07,177.29,176.98,177.18,6679.0,107.0146,107.1476,106.9602,107.0811,6679.0
2015-06-16 11:45:00,177.14,177.22,177.07,177.21,3602.0,107.0569,107.1053,107.0146,107.0992,3602.0
2015-06-16 11:50:00,177.2,177.28,177.18,177.27,5200.0,107.0932,107.1415,107.0811,107.1355,5200.0
2015-06-16 11:55:00,177.27,177.39,177.25,177.35,5552.0,107.1355,107.208,107.1234,107.1838,5552.0
2015-06-16 12:00:00,177.31,177.41,177.31,177.39,4362.0,107.1597,107.2201,107.1597,107.208,4362.0
2015-06-16 12:05:00,177.43,177.54,177.41,177.51,3310.0,107.2322,107.2987,107.2201,107.2805,3310.0
2015-06-16 12:10:00,177.55,177.66,177.54,177.58,5789.0,107.3047,107.3712,107.2987,107.3228,5789.0
2015-06-16 12:15:00,177.62,177.77,177.52,177.71,5700.0,107.347,107.4377,107.2866,107.4014,5700.0
2015-06-16 12:20:00,177.68,177.9,177.68,177.79,2006.0,107.3833,107.5162,107.3833,107.4498,2006.0
2015-06-16 12:25:00,177.8,177.98,177.79,177.93,6010.0,107.4558,107.5646,107.4498,107.5344,6010.0
2015-06-16 12:30:00,177.97,177.98,177.8,177.82,7576.0,107.5585,107.5646,107.4558,107.4679,7576.0
2015-06-16 12:35:00,177.83,177.9,177.83,177.89,8703.0,107.4739,107.5162,107.4739,107.5102,8703.0
2015-06-16 12:40:00,177.9,177.98,177.9,177.93,10158.0,107.5162,107.5646,107.5162,107.5344,10158.0
2015-06-16 12:45:00,177.95,178.03,177.86,177.86,4004.0,107.5465,107.5948,107.4921,107.4921,4004.0
2015-06-16 12:50:00,177.81,177.81,177.7,177.74,8566.0,107.4618,107.4618,107.3954,107.4195,8566.0
2015-06-16 12:55:00,177.74,177.76,177.61,177.61,4552.0,107.4195,107.4316,107.341,107.341,4552.0
2015-06-16 13:00:00,177.58,177.7,177.51,177.69,3075.0,107.3228,107.3954,107.2805,107.3893,3075.0
2015-06-16 13:05:00,177.62,177.65,177.54,177.65,3102.0,107.347,107.3651,107.2987,107.3651,3102.0
2015-06-16 13:10:00,177.69,177.69,177.53,177.57,3583.0,107.3893,107.3893,107.2926,107.3168,3583.0
2015-06-16 13:15:00,177.54,177.54,177.34,177.34,2285.0,107.2987,107.2987,107.1778,107.1778,2285.0
2015-06-16 13:20:00,177.33,177.36,177.24,177.35,10785.0,107.1717,107.1899,107.1174,107.1838,10785.0
2015-06-16 13:25:00,177.35,177.56,177.35,177.55,3205.0,107.1838,107.3107,107.1838,107.3047,3205.0
2015-06-16 13:30:00,177.6,177.77,177.6,177.7,11537.0,107.3349,107.4377,107.3349,107.3954,11537.0
2015-06-16 13:35:00,177.7,177.84,177.7,177.74,10800.0,107.3954,107.48,107.3954,107.4195,10800.0
2015-06-16 13:40:00,177.78,177.87,177.77,177.77,5916.0,107.4437,107.4981,107.4377,107.4377,5916.0
2015-06-16 13:45:00,177.73,177.75,177.62,177.62,9297.0,107.4135,107.4256,107.347,107.347,9297.0
2015-06-16 13:50:00,177.63,177.69,177.55,177.6,5584.0,107.3531,107.3893,107.3047,107.3349,5584.0
2015-06-16 13:55:00,177.61,177.73,177.59,177.6,9990.0,107.341,107.4135,107.3289,107.3349,9990.0
2015-06-16 14:00:00,177.63,177.68,177.61,177.67,4716.0,107.3531,107.3833,107.341,107.3772,4716.0
2015-06-16 14:05:00,177.69,177.69,177.61,177.61,14377.0,107.3893,107.3893,107.341,107.341,14377.0
2015-06-16 14:10:00,177.63,177.64,177.57,177.63,3418.0,107.3531,107.3591,107.3168,107.3531,3418.0
2015-06-16 14:15:00,177.64,177.69,177.62,177.65,8432.0,107.3591,107.3893,107.347,107.3651,8432.0
2015-06-16 14:20:00,177.63,177.68,177.57,177.61,4845.0,107.3531,107.3833,107.3168,107.341,4845.0
2015-06-16 14:25:00,177.6,177.6,177.46,177.46,4137.0,107.3349,107.3349,107.2503,107.2503,4137.0
2015-06-16 14:30:00,177.45,177.46,177.28,177.37,14210.0,107.2443,107.2503,107.1415,107.1959,14210.0
2015-06-16 14:35:00,177.37,177.37,177.23,177.28,2561.0,107.1959,107.1959,107.1113,107.1415,2561.0
2015-06-16 14:40:00,177.27,177.35,177.19,177.29,4820.0,107.1355,107.1838,107.0871,107.1476,4820.0
2015-06-16 14:45:00,177.29,177.36,177.28,177.29,4100.0,107.1476,107.1899,107.1415,107.1476,4100.0
2015-06-16 14:50:00,177.32,177.34,177.28,177.31,3643.0,107.1657,107.1778,107.1415,107.1597,3643.0
2015-06-16 14:55:00,177.31,177.35,177.2,177.34,5150.0,107.1597,107.1838,107.0932,107.1778,5150.0
2015-06-16 15:00:00,177.3,177.43,177.26,177.38,4600.0,107.1536,107.2322,107.1294,107.202,4600.0
2015-06-16 15:05:00,177.39,177.5,177.32,177.39,8317.0,107.208,107.2745,107.1657,107.208,8317.0
2015-06-16 15:10:00,177.36,177.37,177.21,177.21,8220.0,107.1899,107.1959,107.0992,107.0992,8220.0
2015-06-16 15:15:00,177.21,177.25,177.15,177.19,6200.0,107.0992,107.1234,107.063,107.0871,6200.0
2015-06-16 15:20:00,177.19,177.2,177.05,177.11,8420.0,107.0871,107.0932,107.0025,107.0388,8420.0
2015-06-16 15:25:00,177.11,177.17,177.09,177.11,3502.0,107.0388,107.075,107.0267,107.0388,3502.0
2015-06-16 15:30:00,177.11,177.14,177.05,177.05,11582.0,107.0388,107.0569,107.0025,107.0025,11582.0
2015-06-16 15:35:00,177.08,177.09,177.02,177.06,14295.0,107.0207,107.0267,106.9844,107.0086,14295.0
2015-06-16 15:40:00,177.06,177.42,177.06,177.41,19678.0,107.0086,107.2261,107.0086,107.2201,19678.0
2015-06-16 15:45:00,177.38,177.46,177.3,177.37,16629.0,107.202,107.2503,107.1536,107.1959,16629.0
2015-06-16 15:50:00,177.37,177.37,177.27,177.29,21294.0,107.1959,107.1959,107.1355,107.1476,21294.0
2015-06-16 15:55:00,177.28,177.36,177.22,177.33,32996.0,107.1415,107.1899,107.1053,107.1717,32996.0
2015-06-17 09:30:00,177.32,178.11,177.32,177.96,20215.0,107.1657,107.6431,107.1657,107.5525,20215.0
2015-06-17 09:35:00,177.96,177.96,177.18,177.44,14043.0,107.5525,107.5525,107.0811,107.2382,14043.0
2015-06-17 09:40:00,177.3,177.69,177.29,177.58,5519.0,107.1536,107.3893,107.1476,107.3228,5519.0
2015-06-17 09:45:00,177.67,177.85,177.62,177.75,5794.0,107.3772,107.486,107.347,107.4256,5794.0
2015-06-17 09:50:00,177.71,177.79,177.29,177.64,11996.0,107.4014,107.4498,107.1476,107.3591,11996.0
2015-06-17 09:55:00,177.51,177.63,177.37,177.41,6762.0,107.2805,107.3531,107.1959,107.2201,6762.0
2015-06-17 10:00:00,177.39,177.5,177.23,177.45,4086.0,107.208,107.2745,107.1113,107.2443,4086.0
2015-06-17 10:05:00,177.4,177.44,177.0,177.17,12348.0,107.2141,107.2382,106.9723,107.075,12348.0
2015-06-17 10:10:00,177.12,177.23,177.0,177.09,4748.0,107.0448,107.1113,106.9723,107.0267,4748.0
2015-06-17 10:15:00,177.08,177.13,177.0,177.08,2402.0,107.0207,107.0509,106.9723,107.0207,2402.0
2015-06-17 10:20:00,177.12,177.12,176.94,177.0,10277.0,107.0448,107.0448,106.936,106.9723,10277.0
2015-06-17 10:25:00,177.03,177.18,176.93,177.18,2200.0,106.9904,107.0811,106.93,107.0811,2200.0
2015-06-17 10:30:00,177.12,177.12,176.97,177.12,9572.0,107.0448,107.0448,106.9542,107.0448,9572.0
2015-06-17 10:35:00,177.11,177.16,177.01,177.06,5577.0,107.0388,107.069,106.9783,107.0086,5577.0
2015-06-17 10:40:00,177.15,177.21,177.05,177.13,2000.0,107.063,107.0992,107.0025,107.0509,2000.0
2015-06-17 10:45:00,177.2,177.32,177.13,177.28,11833.0,107.0932,107.1657,107.0509,107.1415,11833.0
2015-06-17 10:50:00,177.3,177.34,177.13,177.21,10749.0,107.1536,107.1778,107.0509,107.0992,10749.0
2015-06-17 10:55:00,177.24,177.31,177.23,177.31,1401.0,107.1174,107.1597,107.1113,107.1597,1401.0
2015-06-17 11:00:00,177.31,177.38,177.25,177.29,1200.0,107.1597,107.202,107.1234,107.1476,1200.0
2015-06-17 11:05:00,177.25,177.3,177.22,177.27,1400.0,107.1234,107.1536,107.1053,107.1355,1400.0
2015-06-17 11:10:00,177.39,177.4,177.15,177.21,2200.0,107.208,107.2141,107.063,107.0992,2200.0
2015-06-17 11:15:00,177.16,177.16,177.07,177.14,1100.0,107.069,107.069,107.0146,107.0569,1100.0
2015-06-17 11:20:00,177.2,177.21,177.05,177.05,1500.0,107.0932,107.0992,107.0025,107.0025,1500.0
2015-06-17 11:25:00,177.02,177.05,176.87,176.91,4118.0,106.9844,107.0025,106.8937,106.9179,4118.0
2015-06-17 11:30:00,176.92,177.05,176.92,177.0,2000.0,106.924,107.0025,106.924,106.9723,2000.0
2015-06-17 11:35:00,176.98,177.01,176.82,176.82,3536.0,106.9602,106.9783,106.8635,106.8635,3536.0
2015-06-17 11:40:00,176.81,176.96,176.79,176.79,3957.0,106.8575,106.9481,106.8454,106.8454,3957.0
2015-06-17 11:45:00,176.83,176.84,176.62,176.76,27851.0,106.8696,106.8756,106.7426,106.8273,27851.0
2015-06-17 11:50:00,176.76,176.93,176.76,176.88,6957.0,106.8273,106.93,106.8273,106.8998,6957.0
2015-06-17 11:55:00,176.84,176.85,176.72,176.82,3154.0,106.8756,106.8817,106.8031,106.8635,3154.0
2015-06-17 12:00:00,176.86,177.06,176.75,177.06,13913.0,106.8877,107.0086,106.8212,107.0086,13913.0
2015-06-17 12:05:00,176.99,176.99,176.63,176.81,30055.0,106.9663,106.9663,106.7487,106.8575,30055.0
2015-06-17 12:10:00,176.81,176.97,176.7,176.75,21422.0,106.8575,106.9542,106.791,106.8212,21422.0
2015-06-17 12:15:00,176.65,176.8,176.59,176.77,22628.0,106.7608,106.8514,106.7245,106.8333,22628.0
2015-06-17 12:20:00,176.74,176.89,176.74,176.78,1800.0,106.8152,106.9058,106.8152,106.8393,1800.0
2015-06-17 12:25:00,176.74,176.74,176.63,176.72,2129.0,106.8152,106.8152,106.7487,106.8031,2129.0
2015-06-17 12:30:00,176.71,176.96,176.7,176.94,16441.0,106.797,106.9481,106.791,106.936,16441.0
2015-06-17 12:35:00,176.94,176.96,176.8,176.8,3900.0,106.936,106.9481,106.8514,106.8514,3900.0
2015-06-17 12:40:00,176.78,176.89,176.74,176.82,8814.0,106.8393,106.9058,106.8152,106.8635,8814.0
2015-06-17 12:45:00,176.82,176.95,176.76,176.76,38228.0,106.8635,106.9421,106.8273,106.8273,38228.0
2015-06-17 12:50:00,176.81,176.92,176.72,176.81,27566.0,106.8575,106.924,106.8031,106.8575,27566.0
2015-06-17 12:55:00,176.8,177.0,176.75,176.93,25673.0,106.8514,106.9723,106.8212,106.93,25673.0
2015-06-17 13:00:00,176.94,177.05,176.85,177.01,43034.0,106.936,107.0025,106.8817,106.9783,43034.0
2015-06-17 13:05:00,176.99,177.04,176.91,176.95,15846.0,106.9663,106.9965,106.9179,106.9421,15846.0
2015-06-17 13:10:00,176.92,177.07,176.92,177.06,21450.0,106.924,107.0146,106.924,107.0086,21450.0
2015-06-17 13:15:00,176.94,177.03,176.94,177.0,2500.0,106.936,106.9904,106.936,106.9723,2500.0
2015-06-17 13:20:00,177.04,177.11,176.98,177.03,2593.0,106.9965,107.0388,106.9602,106.9904,2593.0
2015-06-17 13:25:00,177.0,177.0,176.93,176.97,9755.0,106.9723,106.9723,106.93,106.9542,9755.0
2015-06-17 13:30:00,176.93,177.02,176.92,176.96,11696.0,106.93,106.9844,106.924,106.9481,11696.0
2015-06-17 13:35:00,176.99,177.01,176.91,177.0,13167.0,106.9663,106.9783,106.9179,106.9723,13167.0
2015-06-17 13:40:00,176.98,177.01,176.93,176.93,4500.0,106.9602,106.9783,106.93,106.93,4500.0
2015-06-17 13:45:00,176.94,177.02,176.92,177.0,10806.0,106.936,106.9844,106.924,106.9723,10806.0
2015-06-17 13:50:00,177.0,177.07,176.93,176.98,13501.0,106.9723,107.0146,106.93,106.9602,13501.0
2015-06-17 13:55:00,177.0,177.15,176.93,177.15,8569.0,106.9723,107.063,106.93,107.063,8569.0
2015-06-17 14:00:00,177.16,178.3,176.73,178.25,17070.0,107.069,107.758,106.8091,107.7278,17070.0
2015-06-17 14:05:00,178.15,178.71,178.02,178.37,28464.0,107.6673,108.0058,107.5888,107.8003,28464.0
2015-06-17 14:10:00,178.33,178.73,178.22,178.62,42386.0,107.7761,108.0179,107.7096,107.9514,42386.0
2015-06-17 14:15:00,178.62,179.06,178.59,178.73,22067.0,107.9514,108.2173,107.9332,108.0179,22067.0
2015-06-17 14:20:00,178.72,178.74,178.27,178.28,9029.0,108.0118,108.0239,107.7398,107.7459,9029.0
2015-06-17 14:25:00,178.25,178.42,177.98,178.01,4431.0,107.7278,107.8305,107.5646,107.5827,4431.0
2015-06-17 14:30:00,177.91,178.4,177.88,178.29,6697.0,107.5223,107.8184,107.5041,107.7519,6697.0
2015-06-17 14:35:00,178.23,178.66,178.11,178.66,17489.0,107.7157,107.9755,107.6431,107.9755,17489.0
2015-06-17 14:40:00,178.73,179.31,178.69,179.09,8320.0,108.0179,108.3684,107.9937,108.2354,8320.0
2015-06-17 14:45:00,179.05,179.45,179.05,179.14,18607.0,108.2113,108.453,108.2113,108.2656,18607.0
2015-06-17 14:50:00,179.12,179.56,179.06,179.46,10615.0,108.2536,108.5195,108.2173,108.459,10615.0
2015-06-17 14:55:00,179.49,179.62,179.28,179.34,15997.0,108.4772,108.5557,108.3503,108.3865,15997.0
2015-06-17 15:00:00,179.36,179.38,179.13,179.21,12380.0,108.3986,108.4107,108.2596,108.3079,12380.0
2015-06-17 15:05:00,179.17,179.19,178.98,179.03,7931.0,108.2838,108.2959,108.1689,108.1992,7931.0
2015-06-17 15:10:00,179.07,179.86,179.07,179.84,23128.0,108.2233,108.7008,108.2233,108.6887,23128.0
2015-06-17 15:15:00,179.84,179.84,179.61,179.61,12011.0,108.6887,108.6887,108.5497,108.5497,12011.0
2015-06-17 15:20:00,179.61,179.97,179.55,179.91,14953.0,108.5497,108.7673,108.5134,108.731,14953.0
2015-06-17 15:25:00,179.89,179.97,179.76,179.8,8088.0,108.7189,108.7673,108.6403,108.6645,8088.0
2015-06-17 15:30:00,179.8,179.84,179.46,179.47,15802.0,108.6645,108.6887,108.459,108.4651,15802.0
2015-06-17 15:35:00,179.46,179.53,179.37,179.45,15496.0,108.459,108.5013,108.4046,108.453,15496.0
2015-06-17 15:40:00,179.49,179.57,179.4,179.48,14936.0,108.4772,108.5255,108.4228,108.4711,14936.0
2015-06-17 15:45:00,179.5,179.78,179.49,179.75,27860.0,108.4832,108.6524,108.4772,108.6343,27860.0
2015-06-17 15:50:00,179.74,179.8,179.66,179.74,18770.0,108.6283,108.6645,108.5799,108.6283,18770.0
2015-06-17 15:55:00,179.75,179.78,179.49,179.54,39636.0,108.6343,108.6524,108.4772,108.5074,39636.0
2015-06-18 09:30:00,180.0,181.02,179.6,180.8,30594.0,108.7854,109.4018,108.5437,109.2689,30594.0
2015-06-18 09:35:00,180.97,181.6,180.41,180.56,19176.0,109.3716,109.7524,109.0332,109.1238,19176.0
2015-06-18 09:40:00,180.69,181.44,180.32,181.44,13924.0,109.2024,109.6557,108.9788,109.6557,13924.0
2015-06-18 09:45:00,181.53,181.82,181.45,181.66,12071.0,109.7101,109.8853,109.6617,109.7886,12071.0
2015-06-18 09:50:00,181.68,182.32,181.52,182.32,14600.0,109.8007,110.1875,109.704,110.1875,14600.0
2015-06-18 09:55:00,182.32,182.41,181.82,182.15,21103.0,110.1875,110.2419,109.8853,110.0848,21103.0
2015-06-18 10:00:00,182.15,182.35,181.58,182.17,14567.0,110.0848,110.2056,109.7403,110.0969,14567.0
2015-06-18 10:05:00,182.13,182.37,181.99,182.32,11909.0,110.0727,110.2177,109.9881,110.1875,11909.0
2015-06-18 10:10:00,182.32,182.32,182.07,182.18,8116.0,110.1875,110.1875,110.0364,110.1029,8116.0
2015-06-18 10:15:00,182.29,182.42,181.91,181.98,9280.0,110.1694,110.248,109.9397,109.982,9280.0
2015-06-18 10:20:00,181.98,182.2,181.72,182.0,10507.0,109.982,110.115,109.8249,109.9941,10507.0
2015-06-18 10:25:00,182.04,182.12,181.76,181.82,10450.0,110.0183,110.0666,109.8491,109.8853,10450.0
2015-06-18 10:30:00,181.8,181.94,181.49,181.53,14441.0,109.8732,109.9579,109.6859,109.7101,14441.0
2015-06-18 10:35:00,181.58,181.68,181.31,181.51,9741.0,109.7403,109.8007,109.5771,109.698,9741.0
2015-06-18 10:40:00,181.55,182.08,181.55,181.84,13674.0,109.7222,110.0425,109.7222,109.8974,13674.0
2015-06-18 10:45:00,181.8,182.0,181.33,181.43,5625.0,109.8732,109.9941,109.5892,109.6496,5625.0
2015-06-18 10:50:00,181.45,181.6,181.2,181.38,8300.0,109.6617,109.7524,109.5106,109.6194,8300.0
2015-06-18 10:55:00,181.38,181.77,181.38,181.6,8570.0,109.6194,109.8551,109.6194,109.7524,8570.0
2015-06-18 11:00:00,181.72,181.75,181.5,181.71,4680.0,109.8249,109.843,109.6919,109.8189,4680.0
2015-06-18 11:05:00,181.79,182.19,181.74,182.0,5512.0,109.8672,110.109,109.837,109.9941,5512.0
2015-06-18 11:10:00,182.0,182.28,181.83,182.27,4963.0,109.9941,110.1633,109.8914,110.1573,4963.0
2015-06-18 11:15:00,182.23,182.42,182.13,182.13,7046.0,110.1331,110.248,110.0727,110.0727,7046.0
2015-06-18 11:20:00,182.23,182.23,181.87,182.01,4194.0,110.1331,110.1331,109.9156,110.0002,4194.0
2015-06-18 11:25:00,182.05,182.13,181.94,182.07,3700.0,110.0243,110.0727,109.9579,110.0364,3700.0
2015-06-18 11:30:00,182.17,182.27,182.1,182.16,4978.0,110.0969,110.1573,110.0546,110.0908,4978.0
2015-06-18 11:35:00,182.19,182.47,182.17,182.4,9355.0,110.109,110.2782,110.0969,110.2359,9355.0
2015-06-18 11:40:00,182.42,182.42,182.18,182.19,7810.0,110.248,110.248,110.1029,110.109,7810.0
2015-06-18 11:45:00,182.2,182.21,181.75,181.92,6165.0,110.115,110.121,109.843,109.9458,6165.0
2015-06-18 11:50:00,181.88,182.12,181.88,182.12,3391.0,109.9216,110.0666,109.9216,110.0666,3391.0
2015-06-18 11:55:00,182.08,182.25,182.07,182.25,2500.0,110.0425,110.1452,110.0364,110.1452,2500.0
2015-06-18 12:00:00,182.22,182.42,182.2,182.35,2000.0,110.1271,110.248,110.115,110.2056,2000.0
2015-06-18 12:05:00,182.31,182.58,182.27,182.58,4830.0,110.1815,110.3447,110.1573,110.3447,4830.0
2015-06-18 12:10:00,182.51,182.58,182.36,182.36,3924.0,110.3023,110.3447,110.2117,110.2117,3924.0
2015-06-18 12:15:00,182.36,182.57,182.36,182.39,5425.0,110.2117,110.3386,110.2117,110.2298,5425.0
2015-06-18 12:20:00,182.37,182.68,182.25,182.57,5287.0,110.2177,110.4051,110.1452,110.3386,5287.0
2015-06-18 12:25:00,182.62,182.75,182.34,182.5,11753.0,110.3688,110.4474,110.1996,110.2963,11753.0
2015-06-18 12:30:00,182.6,182.82,182.57,182.76,4887.0,110.3567,110.4897,110.3386,110.4534,4887.0
2015-06-18 12:35:00,182.81,182.83,182.36,182.46,5348.0,110.4837,110.4957,110.2117,110.2721,5348.0
2015-06-18 12:40:00,182.55,182.55,182.26,182.33,1962.0,110.3265,110.3265,110.1513,110.1936,1962.0
2015-06-18 12:45:00,182.31,182.44,182.3,182.43,3525.0,110.1815,110.26,110.1754,110.254,3525.0
2015-06-18 12:50:00,182.33,182.33,181.96,182.19,2701.0,110.1936,110.1936,109.9699,110.109,2701.0
2015-06-18 12:55:00,182.16,182.16,181.69,181.69,5434.0,110.0908,110.0908,109.8068,109.8068,5434.0
2015-06-18 13:00:00,181.69,181.7,181.47,181.63,10857.0,109.8068,109.8128,109.6738,109.7705,10857.0
2015-06-18 13:05:00,181.69,182.08,181.69,182.08,5028.0,109.8068,110.0425,109.8068,110.0425,5028.0
2015-06-18 13:10:00,182.0,182.15,181.96,182.06,3200.0,109.9941,110.0848,109.9699,110.0304,3200.0
2015-06-18 13:15:00,182.14,182.16,181.83,181.84,7366.0,110.0787,110.0908,109.8914,109.8974,7366.0
2015-06-18 13:20:00,181.87,181.95,181.43,181.57,8349.0,109.9156,109.9639,109.6496,109.7342,8349.0
2015-06-18 13:25:00,181.58,181.61,181.43,181.48,5636.0,109.7403,109.7584,109.6496,109.6799,5636.0
2015-06-18 13:30:00,181.47,181.66,181.44,181.61,11512.0,109.6738,109.7886,109.6557,109.7584,11512.0
2015-06-18 13:35:00,181.63,181.68,181.47,181.47,5153.0,109.7705,109.8007,109.6738,109.6738,5153.0
2015-06-18 13:40:00,181.45,181.82,181.44,181.8,3841.0,109.6617,109.8853,109.6557,109.8732,3841.0
2015-06-18 13:45:00,181.85,181.86,181.59,181.79,3111.0,109.9035,109.9095,109.7463,109.8672,3111.0
2015-06-18 13:50:00,181.8,181.8,181.54,181.6,3617.0,109.8732,109.8732,109.7161,109.7524,3617.0
2015-06-18 13:55:00,181.62,181.7,181.46,181.48,5083.0,109.7645,109.8128,109.6678,109.6799,5083.0
2015-06-18 14:00:00,181.47,181.61,181.46,181.54,8885.0,109.6738,109.7584,109.6678,109.7161,8885.0
2015-06-18 14:05:00,181.55,181.57,181.38,181.38,5900.0,109.7222,109.7342,109.6194,109.6194,5900.0
2015-06-18 14:10:00,181.35,181.51,181.3,181.42,7955.0,109.6013,109.698,109.5711,109.6436,7955.0
2015-06-18 14:15:00,181.41,181.58,181.32,181.49,5531.0,109.6375,109.7403,109.5832,109.6859,5531.0
2015-06-18 14:20:00,181.59,181.86,181.59,181.78,7074.0,109.7463,109.9095,109.7463,109.8612,7074.0
2015-06-18 14:25:00,181.81,182.04,181.81,182.0,10350.0,109.8793,110.0183,109.8793,109.9941,10350.0
2015-06-18 14:30:00,182.01,182.14,182.01,182.04,8317.0,110.0002,110.0787,110.0002,110.0183,8317.0
2015-06-18 14:35:00,182.07,182.07,181.8,181.93,5250.0,110.0364,110.0364,109.8732,109.9518,5250.0
2015-06-18 14:40:00,181.85,181.99,181.85,181.94,6445.0,109.9035,109.9881,109.9035,109.9579,6445.0
2015-06-18 14:45:00,181.97,182.05,181.88,181.96,6200.0,109.976,110.0243,109.9216,109.9699,6200.0
2015-06-18 14:50:00,181.96,182.02,181.9,181.91,3547.0,109.9699,110.0062,109.9337,109.9397,3547.0
2015-06-18 14:55:00,181.9,182.09,181.9,182.09,2500.0,109.9337,110.0485,109.9337,110.0485,2500.0
2015-06-18 15:00:00,182.1,182.1,181.93,181.97,5973.0,110.0546,110.0546,109.9518,109.976,5973.0
2015-06-18 15:05:00,181.98,182.08,181.96,182.01,10446.0,109.982,110.0425,109.9699,110.0002,10446.0
2015-06-18 15:10:00,182.02,182.1,181.94,182.09,10000.0,110.0062,110.0546,109.9579,110.0485,10000.0
2015-06-18 15:15:00,182.16,182.27,182.04,182.21,9782.0,110.0908,110.1573,110.0183,110.121,9782.0
2015-06-18 15:20:00,182.23,182.5,182.19,182.5,5296.0,110.1331,110.2963,110.109,110.2963,5296.0
2015-06-18 15:25:00,182.5,182.55,182.28,182.34,8390.0,110.2963,110.3265,110.1633,110.1996,8390.0
2015-06-18 15:30:00,182.28,182.5,182.28,182.42,12574.0,110.1633,110.2963,110.1633,110.248,12574.0
2015-06-18 15:35:00,182.41,182.48,182.19,182.21,11131.0,110.2419,110.2842,110.109,110.121,11131.0
2015-06-18 15:40:00,182.24,182.46,182.21,182.34,12809.0,110.1392,110.2721,110.121,110.1996,12809.0
2015-06-18 15:45:00,182.29,182.29,182.04,182.04,16612.0,110.1694,110.1694,110.0183,110.0183,16612.0
2015-06-18 15:50:00,182.04,182.12,181.94,181.94,26073.0,110.0183,110.0666,109.9579,109.9579,26073.0
2015-06-18 15:55:00,181.93,181.94,181.8,181.91,68374.0,109.9518,109.9579,109.8732,109.9397,68374.0
2015-06-19 09:30:00,181.63,183.21,181.59,183.2,418455.0,109.7705,110.7254,109.7463,110.7194,418455.0
2015-06-19 09:35:00,183.2,183.39,181.5,181.5,47330.0,110.7194,110.8342,109.6919,109.6919,47330.0
2015-06-19 09:40:00,181.65,181.78,181.25,181.28,72949.0,109.7826,109.8612,109.5408,109.559,72949.0
2015-06-19 09:45:00,181.25,181.3,180.77,181.15,28773.0,109.5408,109.5711,109.2508,109.4804,28773.0
2015-06-19 09:50:00,181.15,181.2,180.95,181.05,48306.0,109.4804,109.5106,109.3595,109.42,48306.0
2015-06-19 09:55:00,181.05,181.1,180.84,180.87,21766.0,109.42,109.4502,109.2931,109.3112,21766.0
2015-06-19 10:00:00,180.78,180.87,180.5,180.59,15608.0,109.2568,109.3112,109.0876,109.142,15608.0
2015-06-19 10:05:00,180.62,181.17,180.57,181.03,16194.0,109.1601,109.4925,109.1299,109.4079,16194.0
2015-06-19 10:10:00,181.09,181.33,180.97,181.02,38982.0,109.4442,109.5892,109.3716,109.4018,38982.0
2015-06-19 10:15:00,180.97,181.1,180.91,181.06,13401.0,109.3716,109.4502,109.3354,109.426,13401.0
2015-06-19 10:20:00,181.09,181.78,181.05,181.66,32604.0,109.4442,109.8612,109.42,109.7886,32604.0
2015-06-19 10:25:00,181.63,181.68,181.36,181.39,3523.0,109.7705,109.8007,109.6073,109.6255,3523.0
2015-06-19 10:30:00,181.42,181.84,181.38,181.71,29695.0,109.6436,109.8974,109.6194,109.8189,29695.0
2015-06-19 10:35:00,181.71,181.9,181.51,181.6,12788.0,109.8189,109.9337,109.698,109.7524,12788.0
2015-06-19 10:40:00,181.63,181.76,181.61,181.76,15457.0,109.7705,109.8491,109.7584,109.8491,15457.0
2015-06-19 10:45:00,181.81,181.88,181.59,181.7,11178.0,109.8793,109.9216,109.7463,109.8128,11178.0
2015-06-19 10:50:00,181.75,181.76,181.44,181.44,5919.0,109.843,109.8491,109.6557,109.6557,5919.0
2015-06-19 10:55:00,181.44,181.53,181.32,181.36,4794.0,109.6557,109.7101,109.5832,109.6073,4794.0
2015-06-19 11:00:00,181.44,181.44,181.04,181.14,12407.0,109.6557,109.6557,109.4139,109.4744,12407.0
2015-06-19 11:05:00,181.14,181.2,181.08,181.18,7654.0,109.4744,109.5106,109.4381,109.4985,7654.0
2015-06-19 11:10:00,181.23,181.42,181.23,181.25,2300.0,109.5288,109.6436,109.5288,109.5408,2300.0
2015-06-19 11:15:00,181.33,181.45,181.33,181.41,650.0,109.5892,109.6617,109.5892,109.6375,650.0
2015-06-19 11:20:00,181.4,181.46,181.05,181.09,5635.0,109.6315,109.6678,109.42,109.4442,5635.0
2015-06-19 11:25:00,181.07,181.14,181.03,181.03,3104.0,109.4321,109.4744,109.4079,109.4079,3104.0
2015-06-19 11:30:00,181.0,181.02,180.89,180.94,16261.0,109.3898,109.4018,109.3233,109.3535,16261.0
2015-06-19 11:35:00,180.95,181.08,180.94,181.0,10607.0,109.3595,109.4381,109.3535,109.3898,10607.0
2015-06-19 11:40:00,181.0,181.04,180.77,180.77,8123.0,109.3898,109.4139,109.2508,109.2508,8123.0
2015-06-19 11:45:00,180.73,180.82,180.68,180.82,6269.0,109.2266,109.281,109.1964,109.281,6269.0
2015-06-19 11:50:00,180.71,180.75,180.59,180.64,2830.0,109.2145,109.2387,109.142,109.1722,2830.0
2015-06-19 11:55:00,180.64,180.65,180.57,180.63,1813.0,109.1722,109.1782,109.1299,109.1661,1813.0
2015-06-19 12:00:00,180.64,180.64,180.44,180.55,6689.0,109.1722,109.1722,109.0513,109.1178,6689.0
2015-06-19 12:05:00,180.5,180.5,180.33,180.42,4608.0,109.0876,109.0876,108.9848,109.0392,4608.0
2015-06-19 12:10:00,180.35,180.43,180.35,180.4,2200.0,108.9969,109.0453,108.9969,109.0271,2200.0
2015-06-19 12:15:00,180.39,180.46,180.34,180.46,3581.0,109.0211,109.0634,108.9909,109.0634,3581.0
2015-06-19 12:20:00,180.34,180.42,180.28,180.32,3303.0,108.9909,109.0392,108.9546,108.9788,3303.0
2015-06-19 12:25:00,180.35,180.4,180.33,180.38,1332.0,108.9969,109.0271,108.9848,109.0151,1332.0
2015-06-19 12:30:00,180.33,180.41,180.28,180.39,3950.0,108.9848,109.0332,108.9546,109.0211,3950.0
2015-06-19 12:35:00,180.41,180.59,180.37,180.59,3337.0,109.0332,109.142,109.009,109.142,3337.0
2015-06-19 12:40:00,180.68,180.93,180.68,180.86,2653.0,109.1964,109.3475,109.1964,109.3051,2653.0
2015-06-19 12:45:00,180.87,181.09,180.87,180.88,9200.0,109.3112,109.4442,109.3112,109.3172,9200.0
2015-06-19 12:50:00,180.92,181.3,180.88,181.28,8200.0,109.3414,109.5711,109.3172,109.559,8200.0
2015-06-19 12:55:00,181.32,181.32,181.15,181.15,1500.0,109.5832,109.5832,109.4804,109.4804,1500.0
2015-06-19 13:00:00,181.14,181.14,180.79,180.86,5778.0,109.4744,109.4744,109.2628,109.3051,5778.0
2015-06-19 13:05:00,180.85,180.87,180.57,180.57,5720.0,109.2991,109.3112,109.1299,109.1299,5720.0
2015-06-19 13:10:00,180.57,180.62,180.48,180.53,15558.0,109.1299,109.1601,109.0755,109.1057,15558.0
2015-06-19 13:15:00,180.54,180.81,180.53,180.81,11708.0,109.1118,109.2749,109.1057,109.2749,11708.0
2015-06-19 13:20:00,180.84,180.9,180.77,180.9,7371.0,109.2931,109.3293,109.2508,109.3293,7371.0
2015-06-19 13:25:00,180.87,180.89,180.69,180.69,8514.0,109.3112,109.3233,109.2024,109.2024,8514.0
2015-06-19 13:30:00,180.66,180.8,180.56,180.71,3713.0,109.1843,109.2689,109.1238,109.2145,3713.0
2015-06-19 13:35:00,180.75,180.92,180.75,180.84,2400.0,109.2387,109.3414,109.2387,109.2931,2400.0
2015-06-19 13:40:00,180.83,180.9,180.83,180.85,1123.0,109.287,109.3293,109.287,109.2991,1123.0
2015-06-19 13:45:00,180.85,180.87,180.69,180.69,3593.0,109.2991,109.3112,109.2024,109.2024,3593.0
2015-06-19 13:50:00,180.71,180.73,180.6,180.62,4862.0,109.2145,109.2266,109.148,109.1601,4862.0
2015-06-19 13:55:00,180.58,180.58,180.44,180.46,2800.0,109.1359,109.1359,109.0513,109.0634,2800.0
2015-06-19 14:00:00,180.44,180.45,180.25,180.44,6336.0,109.0513,109.0574,108.9365,109.0513,6336.0
2015-06-19 14:05:00,180.4,180.45,180.3,180.3,3681.0,109.0271,109.0574,108.9667,108.9667,3681.0
2015-06-19 14:10:00,180.26,180.41,180.25,180.32,5258.0,108.9425,109.0332,108.9365,108.9788,5258.0
2015-06-19 14:15:00,180.34,180.37,180.27,180.28,5370.0,108.9909,109.009,108.9486,108.9546,5370.0
2015-06-19 14:20:00,180.29,180.31,180.21,180.22,3193.0,108.9607,108.9727,108.9123,108.9184,3193.0
2015-06-19 14:25:00,180.24,180.35,180.19,180.35,6585.0,108.9304,108.9969,108.9002,108.9969,6585.0
2015-06-19 14:30:00,180.31,180.41,180.21,180.41,6314.0,108.9727,109.0332,108.9123,109.0332,6314.0
2015-06-19 14:35:00,180.43,180.55,180.32,180.52,4756.0,109.0453,109.1178,108.9788,109.0997,4756.0
2015-06-19 14:40:00,180.52,180.52,180.38,180.48,1869.0,109.0997,109.0997,109.0151,109.0755,1869.0
2015-06-19 14:45:00,180.47,180.51,180.34,180.48,6744.0,109.0694,109.0936,108.9909,109.0755,6744.0
2015-06-19 14:50:00,180.46,180.46,180.3,180.38,7049.0,109.0634,109.0634,108.9667,109.0151,7049.0
2015-06-19 14:55:00,180.36,180.49,180.36,180.36,3714.0,109.003,109.0815,109.003,109.003,3714.0
2015-06-19 15:00:00,180.35,180.36,180.15,180.24,8835.0,108.9969,109.003,108.8761,108.9304,8835.0
2015-06-19 15:05:00,180.25,180.29,180.17,180.17,6526.0,108.9365,108.9607,108.8881,108.8881,6526.0
2015-06-19 15:10:00,180.15,180.16,179.94,179.98,6840.0,108.8761,108.8821,108.7491,108.7733,6840.0
2015-06-19 15:15:00,180.01,180.11,179.98,180.02,8757.0,108.7914,108.8519,108.7733,108.7975,8757.0
2015-06-19 15:20:00,179.99,180.11,179.97,180.07,9281.0,108.7794,108.8519,108.7673,108.8277,9281.0
2015-06-19 15:25:00,180.02,180.06,179.83,179.87,11520.0,108.7975,108.8217,108.6827,108.7068,11520.0
2015-06-19 15:30:00,179.86,180.11,179.85,180.08,14578.0,108.7008,108.8519,108.6947,108.8337,14578.0
2015-06-19 15:35:00,180.05,180.06,179.94,180.03,16231.0,108.8156,108.8217,108.7491,108.8035,16231.0
2015-06-19 15:40:00,180.05,180.1,179.97,179.99,18088.0,108.8156,108.8458,108.7673,108.7794,18088.0
2015-06-19 15:45:00,179.99,180.01,179.79,179.92,57812.0,108.7794,108.7914,108.6585,108.737,57812.0
2015-06-19 15:50:00,179.92,179.94,179.82,179.85,62922.0,108.737,108.7491,108.6766,108.6947,62922.0
2015-06-19 15:55:00,179.85,179.85,179.47,179.54,221014.0,108.6947,108.6947,108.4651,108.5074,221014.0
2015-06-22 09:30:00,179.91,179.98,179.1,179.1,20748.0,108.731,108.7733,108.2415,108.2415,20748.0
2015-06-22 09:35:00,179.33,179.69,179.13,179.69,3491.0,108.3805,108.598,108.2596,108.598,3491.0
2015-06-22 09:40:00,179.67,180.01,179.65,179.8,4376.0,108.586,108.7914,108.5739,108.6645,4376.0
2015-06-22 09:45:00,179.99,180.07,179.44,179.56,11380.0,108.7794,108.8277,108.447,108.5195,11380.0
2015-06-22 09:50:00,179.64,180.18,179.64,180.18,5894.0,108.5678,108.8942,108.5678,108.8942,5894.0
2015-06-22 09:55:00,180.19,180.34,180.18,180.18,2299.0,108.9002,108.9909,108.8942,108.8942,2299.0
2015-06-22 10:00:00,180.31,180.31,179.96,180.03,5409.0,108.9727,108.9727,108.7612,108.8035,5409.0
2015-06-22 10:05:00,180.23,180.31,180.15,180.26,1968.0,108.9244,108.9727,108.8761,108.9425,1968.0
2015-06-22 10:10:00,180.26,180.5,180.23,180.35,9023.0,108.9425,109.0876,108.9244,108.9969,9023.0
2015-06-22 10:15:00,180.36,180.46,179.77,179.85,4500.0,109.003,109.0634,108.6464,108.6947,4500.0
2015-06-22 10:20:00,179.75,179.76,179.48,179.65,6209.0,108.6343,108.6403,108.4711,108.5739,6209.0
2015-06-22 10:25:00,179.67,179.8,179.58,179.58,3600.0,108.586,108.6645,108.5316,108.5316,3600.0
2015-06-22 10:30:00,179.48,179.71,179.44,179.63,3710.0,108.4711,108.6101,108.447,108.5618,3710.0
2015-06-22 10:35:00,179.69,179.95,179.66,179.86,3329.0,108.598,108.7552,108.5799,108.7008,3329.0
2015-06-22 10:40:00,179.89,180.33,179.82,180.3,3628.0,108.7189,108.9848,108.6766,108.9667,3628.0
2015-06-22 10:45:00,180.36,180.51,180.26,180.26,7524.0,109.003,109.0936,108.9425,108.9425,7524.0
2015-06-22 10:50:00,180.18,180.5,180.18,180.46,9990.0,108.8942,109.0876,108.8942,109.0634,9990.0
2015-06-22 10:55:00,180.47,180.76,180.45,180.72,8180.0,109.0694,109.2447,109.0574,109.2205,8180.0
2015-06-22 11:00:00,180.68,180.68,180.42,180.53,2651.0,109.1964,109.1964,109.0392,109.1057,2651.0
2015-06-22 11:05:00,180.55,180.67,180.44,180.55,3310.0,109.1178,109.1903,109.0513,109.1178,3310.0
2015-06-22 11:10:00,180.65,180.78,180.48,180.48,3900.0,109.1782,109.2568,109.0755,109.0755,3900.0
2015-06-22 11:15:00,180.47,180.47,180.1,180.18,3421.0,109.0694,109.0694,108.8458,108.8942,3421.0
2015-06-22 11:20:00,180.27,180.51,180.27,180.34,1100.0,108.9486,109.0936,108.9486,108.9909,1100.0
2015-06-22 11:25:00,180.32,180.32,179.91,180.22,6369.0,108.9788,108.9788,108.731,108.9184,6369.0
2015-06-22 11:30:00,180.21,180.28,180.13,180.13,2750.0,108.9123,108.9546,108.864,108.864,2750.0
2015-06-22 11:35:00,180.11,180.16,179.82,179.85,4462.0,108.8519,108.8821,108.6766,108.6947,4462.0
2015-06-22 11:40:00,179.93,180.11,179.87,179.87,4300.0,108.7431,108.8519,108.7068,108.7068,4300.0
2015-06-22 11:45:00,179.88,179.97,179.86,179.92,1300.0,108.7129,108.7673,108.7008,108.737,1300.0
2015-06-22 11:50:00,179.93,180.05,179.81,179.86,2205.0,108.7431,108.8156,108.6706,108.7008,2205.0
2015-06-22 11:55:00,180.0,180.0,179.71,179.75,2600.0,108.7854,108.7854,108.6101,108.6343,2600.0
2015-06-22 12:00:00,179.75,179.75,179.54,179.54,5709.0,108.6343,108.6343,108.5074,108.5074,5709.0
2015-06-22 12:05:00,179.54,179.6,179.44,179.49,5076.0,108.5074,108.5437,108.447,108.4772,5076.0
2015-06-22 12:10:00,179.4,179.49,179.31,179.31,3651.0,108.4228,108.4772,108.3684,108.3684,3651.0
2015-06-22 12:15:00,179.3,179.49,179.27,179.4,6500.0,108.3623,108.4772,108.3442,108.4228,6500.0
2015-06-22 12:20:00,179.4,179.5,179.27,179.27,14503.0,108.4228,108.4832,108.3442,108.3442,14503.0
2015-06-22 12:25:00,179.29,179.36,179.15,179.24,6865.0,108.3563,108.3986,108.2717,108.3261,6865.0
2015-06-22 12:30:00,179.22,179.28,179.15,179.21,5300.0,108.314,108.3503,108.2717,108.3079,5300.0
2015-06-22 12:35:00,179.27,179.27,179.15,179.23,2800.0,108.3442,108.3442,108.2717,108.32,2800.0
2015-06-22 12:40:00,179.21,179.28,179.15,179.15,6008.0,108.3079,108.3503,108.2717,108.2717,6008.0
2015-06-22 12:45:00,179.15,179.19,178.9,178.91,4863.0,108.2717,108.2959,108.1206,108.1266,4863.0
2015-06-22 12:50:00,178.9,178.93,178.75,178.93,5053.0,108.1206,108.1387,108.0299,108.1387,5053.0
2015-06-22 12:55:00,178.84,178.9,178.73,178.9,7207.0,108.0843,108.1206,108.0179,108.1206,7207.0
2015-06-22 13:00:00,178.9,178.94,178.69,178.93,4700.0,108.1206,108.1448,107.9937,108.1387,4700.0
2015-06-22 13:05:00,179.02,179.04,178.74,178.75,5575.0,108.1931,108.2052,108.0239,108.0299,5575.0
2015-06-22 13:10:00,178.71,178.8,178.58,178.77,12584.0,108.0058,108.0602,107.9272,108.042,12584.0
2015-06-22 13:15:00,178.76,178.84,178.66,178.84,4900.0,108.036,108.0843,107.9755,108.0843,4900.0
2015-06-22 13:20:00,178.87,179.15,178.86,178.94,5602.0,108.1025,108.2717,108.0964,108.1448,5602.0
2015-06-22 13:25:00,178.87,178.87,178.71,178.71,4060.0,108.1025,108.1025,108.0058,108.0058,4060.0
2015-06-22 13:30:00,178.7,178.8,178.66,178.76,7000.0,107.9997,108.0602,107.9755,108.036,7000.0
2015-06-22 13:35:00,178.78,178.78,178.57,178.61,9767.0,108.0481,108.0481,107.9212,107.9453,9767.0
2015-06-22 13:40:00,178.61,178.7,178.57,178.63,7606.0,107.9453,107.9997,107.9212,107.9574,7606.0
2015-06-22 13:45:00,178.65,178.76,178.43,178.46,9664.0,107.9695,108.036,107.8365,107.8547,9664.0
2015-06-22 13:50:00,178.46,178.5,178.35,178.5,8818.0,107.8547,107.8789,107.7882,107.8789,8818.0
2015-06-22 13:55:00,178.49,178.68,178.46,178.68,4998.0,107.8728,107.9876,107.8547,107.9876,4998.0
2015-06-22 14:00:00,178.69,178.75,178.43,178.75,6500.0,107.9937,108.0299,107.8365,108.0299,6500.0
2015-06-22 14:05:00,178.77,178.85,178.53,178.56,4260.0,108.042,108.0904,107.897,107.9151,4260.0
2015-06-22 14:10:00,178.51,178.66,178.51,178.62,5635.0,107.8849,107.9755,107.8849,107.9514,5635.0
2015-06-22 14:15:00,178.6,178.6,178.47,178.5,8257.0,107.9393,107.9393,107.8607,107.8789,8257.0
2015-06-22 14:20:00,178.48,178.59,178.43,178.47,5902.0,107.8668,107.9332,107.8365,107.8607,5902.0
2015-06-22 14:25:00,178.5,178.52,178.41,178.5,4800.0,107.8789,107.8909,107.8245,107.8789,4800.0
2015-06-22 14:30:00,178.47,178.5,178.32,178.36,8493.0,107.8607,107.8789,107.7701,107.7942,8493.0
2015-06-22 14:35:00,178.4,178.49,178.36,178.36,9042.0,107.8184,107.8728,107.7942,107.7942,9042.0
2015-06-22 14:40:00,178.31,178.34,178.25,178.28,10193.0,107.764,107.7822,107.7278,107.7459,10193.0
2015-06-22 14:45:00,178.28,178.3,178.1,178.15,14687.0,107.7459,107.758,107.6371,107.6673,14687.0
2015-06-22 14:50:00,178.16,178.38,178.13,178.23,12453.0,107.6734,107.8063,107.6552,107.7157,12453.0
2015-06-22 14:55:00,178.26,178.32,178.04,178.13,14455.0,107.7338,107.7701,107.6008,107.6552,14455.0
2015-06-22 15:00:00,178.15,178.18,177.91,178.15,26320.0,107.6673,107.6855,107.5223,107.6673,26320.0
2015-06-22 15:05:00,178.17,178.18,177.91,178.04,14300.0,107.6794,107.6855,107.5223,107.6008,14300.0
2015-06-22 15:10:00,178.05,178.05,177.88,177.9,12750.0,107.6069,107.6069,107.5041,107.5162,12750.0
2015-06-22 15:15:00,177.88,177.9,177.55,177.66,14406.0,107.5041,107.5162,107.3047,107.3712,14406.0
2015-06-22 15:20:00,177.61,177.74,177.51,177.71,16410.0,107.341,107.4195,107.2805,107.4014,16410.0
2015-06-22 15:25:00,177.71,177.71,177.4,177.48,18435.0,107.4014,107.4014,107.2141,107.2624,18435.0
2015-06-22 15:30:00,177.49,177.63,177.49,177.57,13837.0,107.2684,107.3531,107.2684,107.3168,13837.0
2015-06-22 15:35:00,177.57,177.66,177.42,177.57,18415.0,107.3168,107.3712,107.2261,107.3168,18415.0
2015-06-22 15:40:00,177.56,177.65,177.28,177.3,31169.0,107.3107,107.3651,107.1415,107.1536,31169.0
2015-06-22 15:45:00,177.3,177.41,177.1,177.16,50847.0,107.1536,107.2201,107.0327,107.069,50847.0
2015-06-22 15:50:00,177.18,177.18,176.87,176.92,56472.0,107.0811,107.0811,106.8937,106.924,56472.0
2015-06-22 15:55:00,176.91,176.95,176.42,176.55,141390.0,106.9179,106.9421,106.6218,106.7003,141390.0
2015-06-23 09:30:00,176.87,176.97,176.41,176.79,23391.0,106.8937,106.9542,106.6157,106.8454,23391.0
2015-06-23 09:35:00,176.72,176.75,175.52,175.58,13199.0,106.8031,106.8212,106.0778,106.1141,13199.0
2015-06-23 09:40:00,175.63,176.01,175.45,175.55,14680.0,106.1443,106.374,106.0355,106.096,14680.0
2015-06-23 09:45:00,175.55,175.64,175.02,175.17,14235.0,106.096,106.1504,105.7757,105.8663,14235.0
2015-06-23 09:50:00,175.19,175.38,175.05,175.19,15622.0,105.8784,105.9932,105.7938,105.8784,15622.0
2015-06-23 09:55:00,175.03,175.24,174.81,175.06,23590.0,105.7817,105.9086,105.6488,105.7998,23590.0
2015-06-23 10:00:00,175.11,175.52,175.03,175.52,18577.0,105.8301,106.0778,105.7817,106.0778,18577.0
2015-06-23 10:05:00,175.55,175.56,175.35,175.36,6550.0,106.096,106.102,105.9751,105.9812,6550.0
2015-06-23 10:10:00,175.35,175.36,174.87,174.9,13146.0,105.9751,105.9812,105.685,105.7031,13146.0
2015-06-23 10:15:00,174.88,175.16,174.74,174.78,7918.0,105.6911,105.8603,105.6064,105.6306,7918.0
2015-06-23 10:20:00,174.7,175.28,174.69,175.24,11448.0,105.5823,105.9328,105.5762,105.9086,11448.0
2015-06-23 10:25:00,175.28,175.28,174.98,174.99,1858.0,105.9328,105.9328,105.7515,105.7575,1858.0
2015-06-23 10:30:00,174.94,175.04,174.68,174.68,14371.0,105.7273,105.7878,105.5702,105.5702,14371.0
2015-06-23 10:35:00,174.71,174.73,174.5,174.57,12095.0,105.5883,105.6004,105.4614,105.5037,12095.0
2015-06-23 10:40:00,174.54,175.19,174.54,175.19,7446.0,105.4856,105.8784,105.4856,105.8784,7446.0
2015-06-23 10:45:00,175.22,175.22,175.0,175.21,8318.0,105.8965,105.8965,105.7636,105.8905,8318.0
2015-06-23 10:50:00,175.19,175.66,175.19,175.66,7457.0,105.8784,106.1625,105.8784,106.1625,7457.0
2015-06-23 10:55:00,175.65,176.09,175.59,175.97,9913.0,106.1564,106.4223,106.1202,106.3498,9913.0
2015-06-23 11:00:00,175.97,176.18,175.96,176.08,11177.0,106.3498,106.4767,106.3438,106.4163,11177.0
2015-06-23 11:05:00,176.08,176.41,176.08,176.37,10309.0,106.4163,106.6157,106.4163,106.5916,10309.0
2015-06-23 11:10:00,176.37,176.64,176.37,176.48,7617.0,106.5916,106.7547,106.5916,106.658,7617.0
2015-06-23 11:15:00,176.52,176.55,176.32,176.41,7888.0,106.6822,106.7003,106.5613,106.6157,7888.0
2015-06-23 11:20:00,176.39,176.39,176.05,176.17,4500.0,106.6036,106.6036,106.3982,106.4707,4500.0
2015-06-23 11:25:00,176.2,176.26,176.01,176.02,8853.0,106.4888,106.5251,106.374,106.38,8853.0
2015-06-23 11:30:00,176.03,176.42,176.02,176.35,7864.0,106.3861,106.6218,106.38,106.5795,7864.0
2015-06-23 11:35:00,176.32,176.38,176.28,176.32,2600.0,106.5613,106.5976,106.5372,106.5613,2600.0
2015-06-23 11:40:00,176.25,176.25,176.04,176.07,4707.0,106.519,106.519,106.3921,106.4102,4707.0
2015-06-23 11:45:00,176.03,176.2,175.95,176.2,2708.0,106.3861,106.4888,106.3377,106.4888,2708.0
2015-06-23 11:50:00,176.27,176.48,176.27,176.32,5767.0,106.5311,106.658,106.5311,106.5613,5767.0
2015-06-23 11:55:00,176.38,176.44,176.34,176.42,2148.0,106.5976,106.6339,106.5734,106.6218,2148.0
2015-06-23 12:00:00,176.32,176.32,175.96,175.96,2988.0,106.5613,106.5613,106.3438,106.3438,2988.0
2015-06-23 12:05:00,175.9,175.91,175.79,175.89,3926.0,106.3075,106.3135,106.241,106.3015,3926.0
2015-06-23 12:10:00,175.86,175.88,175.71,175.71,9280.0,106.2833,106.2954,106.1927,106.1927,9280.0
2015-06-23 12:15:00,175.7,175.74,175.65,175.65,2132.0,106.1866,106.2108,106.1564,106.1564,2132.0
2015-06-23 12:20:00,175.66,175.68,175.56,175.56,2748.0,106.1625,106.1745,106.102,106.102,2748.0
2015-06-23 12:25:00,175.53,175.56,175.47,175.47,3993.0,106.0839,106.102,106.0476,106.0476,3993.0
2015-06-23 12:30:00,175.48,175.65,175.45,175.65,5329.0,106.0537,106.1564,106.0355,106.1564,5329.0
2015-06-23 12:35:00,175.75,175.93,175.75,175.92,2665.0,106.2169,106.3256,106.2169,106.3196,2665.0
2015-06-23 12:40:00,175.97,176.08,175.95,175.96,4295.0,106.3498,106.4163,106.3377,106.3438,4295.0
2015-06-23 12:45:00,175.97,176.01,175.93,175.94,4901.0,106.3498,106.374,106.3256,106.3317,4901.0
2015-06-23 12:50:00,175.9,175.94,175.85,175.93,4223.0,106.3075,106.3317,106.2773,106.3256,4223.0
2015-06-23 12:55:00,175.92,175.96,175.86,175.93,5285.0,106.3196,106.3438,106.2833,106.3256,5285.0
2015-06-23 13:00:00,175.97,175.99,175.93,175.95,3417.0,106.3498,106.3619,106.3256,106.3377,3417.0
2015-06-23 13:05:00,175.96,175.96,175.77,175.84,6148.0,106.3438,106.3438,106.2289,106.2712,6148.0
2015-06-23 13:10:00,175.82,175.92,175.81,175.81,3124.0,106.2592,106.3196,106.2531,106.2531,3124.0
2015-06-23 13:15:00,175.83,175.85,175.72,175.72,1220.0,106.2652,106.2773,106.1987,106.1987,1220.0
2015-06-23 13:20:00,175.76,175.76,175.6,175.61,4681.0,106.2229,106.2229,106.1262,106.1322,4681.0
2015-06-23 13:25:00,175.62,175.82,175.53,175.53,11180.0,106.1383,106.2592,106.0839,106.0839,11180.0
2015-06-23 13:30:00,175.57,175.6,175.4,175.56,2420.0,106.1081,106.1262,106.0053,106.102,2420.0
2015-06-23 13:35:00,175.52,175.84,175.52,175.84,3887.0,106.0778,106.2712,106.0778,106.2712,3887.0
2015-06-23 13:40:00,175.88,176.16,175.87,176.14,6249.0,106.2954,106.4646,106.2894,106.4526,6249.0
2015-06-23 13:45:00,176.17,176.18,175.81,175.84,8919.0,106.4707,106.4767,106.2531,106.2712,8919.0
2015-06-23 13:50:00,175.87,175.92,175.77,175.8,3105.0,106.2894,106.3196,106.2289,106.2471,3105.0
2015-06-23 13:55:00,175.84,175.89,175.77,175.77,1983.0,106.2712,106.3015,106.2289,106.2289,1983.0
2015-06-23 14:00:00,175.75,175.94,175.73,175.86,5346.0,106.2169,106.3317,106.2048,106.2833,5346.0
2015-06-23 14:05:00,175.85,175.92,175.75,175.92,3769.0,106.2773,106.3196,106.2169,106.3196,3769.0
2015-06-23 14:10:00,175.92,175.94,175.63,175.63,9545.0,106.3196,106.3317,106.1443,106.1443,9545.0
2015-06-23 14:15:00,175.65,175.7,175.62,175.7,2714.0,106.1564,106.1866,106.1383,106.1866,2714.0
2015-06-23 14:20:00,175.74,175.85,175.74,175.77,3491.0,106.2108,106.2773,106.2108,106.2289,3491.0
2015-06-23 14:25:00,175.7,175.83,175.65,175.68,7900.0,106.1866,106.2652,106.1564,106.1745,7900.0
2015-06-23 14:30:00,175.68,175.76,175.68,175.75,4035.0,106.1745,106.2229,106.1745,106.2169,4035.0
2015-06-23 14:35:00,175.73,175.75,175.54,175.69,4942.0,106.2048,106.2169,106.0899,106.1806,4942.0
2015-06-23 14:40:00,175.73,175.79,175.56,175.59,3600.0,106.2048,106.241,106.102,106.1202,3600.0
2015-06-23 14:45:00,175.68,175.68,175.55,175.59,2270.0,106.1745,106.1745,106.096,106.1202,2270.0
2015-06-23 14:50:00,175.6,175.7,175.57,175.62,5881.0,106.1262,106.1866,106.1081,106.1383,5881.0
2015-06-23 14:55:00,175.66,175.73,175.56,175.58,3049.0,106.1625,106.2048,106.102,106.1141,3049.0
2015-06-23 15:00:00,175.59,175.64,175.5,175.5,3700.0,106.1202,106.1504,106.0658,106.0658,3700.0
2015-06-23 15:05:00,175.55,175.57,175.44,175.48,3561.0,106.096,106.1081,106.0295,106.0537,3561.0
2015-06-23 15:10:00,175.5,175.51,175.3,175.3,2700.0,106.0658,106.0718,105.9449,105.9449,2700.0
2015-06-23 15:15:00,175.3,175.34,175.26,175.33,7318.0,105.9449,105.9691,105.9207,105.963,7318.0
2015-06-23 15:20:00,175.3,175.38,175.12,175.15,6102.0,105.9449,105.9932,105.8361,105.8542,6102.0
2015-06-23 15:25:00,175.14,175.21,175.06,175.15,5155.0,105.8482,105.8905,105.7998,105.8542,5155.0
2015-06-23 15:30:00,175.17,175.34,175.17,175.34,9169.0,105.8663,105.9691,105.8663,105.9691,9169.0
2015-06-23 15:35:00,175.31,175.36,175.19,175.26,13611.0,105.9509,105.9812,105.8784,105.9207,13611.0
2015-06-23 15:40:00,175.27,175.36,175.23,175.3,25254.0,105.9268,105.9812,105.9026,105.9449,25254.0
2015-06-23 15:45:00,175.28,175.42,175.26,175.3,17137.0,105.9328,106.0174,105.9207,105.9449,17137.0
2015-06-23 15:50:00,175.3,175.33,175.21,175.32,21788.0,105.9449,105.963,105.8905,105.957,21788.0
2015-06-23 15:55:00,175.3,175.31,175.18,175.28,36908.0,105.9449,105.9509,105.8724,105.9328,36908.0
2015-06-24 09:30:00,175.54,176.49,175.06,176.49,14576.0,106.0899,106.6641,105.7998,106.6641,14576.0
2015-06-24 09:35:00,176.29,176.3,175.42,175.42,10649.0,106.5432,106.5493,106.0174,106.0174,10649.0
2015-06-24 09:40:00,175.42,175.59,175.25,175.51,3278.0,106.0174,106.1202,105.9147,106.0718,3278.0
2015-06-24 09:45:00,175.41,175.46,175.08,175.19,3353.0,106.0114,106.0416,105.8119,105.8784,3353.0
2015-06-24 09:50:00,175.23,175.35,174.9,175.08,16865.0,105.9026,105.9751,105.7031,105.8119,16865.0
2015-06-24 09:55:00,174.91,175.05,174.91,175.03,1500.0,105.7092,105.7938,105.7092,105.7817,1500.0
2015-06-24 10:00:00,175.04,175.13,174.89,175.01,8299.0,105.7878,105.8421,105.6971,105.7696,8299.0
2015-06-24 10:05:00,175.01,175.46,175.01,175.44,6319.0,105.7696,106.0416,105.7696,106.0295,6319.0
2015-06-24 10:10:00,175.43,175.56,175.36,175.51,6480.0,106.0235,106.102,105.9812,106.0718,6480.0
2015-06-24 10:15:00,175.55,175.69,175.49,175.61,9323.0,106.096,106.1806,106.0597,106.1322,9323.0
2015-06-24 10:20:00,175.61,175.74,175.57,175.73,7082.0,106.1322,106.2108,106.1081,106.2048,7082.0
2015-06-24 10:25:00,175.79,175.88,175.56,175.85,23539.0,106.241,106.2954,106.102,106.2773,23539.0
2015-06-24 10:30:00,175.92,176.08,175.75,176.08,11903.0,106.3196,106.4163,106.2169,106.4163,11903.0
2015-06-24 10:35:00,176.08,176.08,175.72,175.85,17574.0,106.4163,106.4163,106.1987,106.2773,17574.0
2015-06-24 10:40:00,175.89,176.01,175.85,175.95,4132.0,106.3015,106.374,106.2773,106.3377,4132.0
2015-06-24 10:45:00,175.98,176.09,175.97,176.01,3322.0,106.3559,106.4223,106.3498,106.374,3322.0
2015-06-24 10:50:00,176.03,176.09,175.9,175.9,9623.0,106.3861,106.4223,106.3075,106.3075,9623.0
2015-06-24 10:55:00,175.96,176.18,175.9,176.18,3411.0,106.3438,106.4767,106.3075,106.4767,3411.0
2015-06-24 11:00:00,176.08,176.16,175.85,175.86,4046.0,106.4163,106.4646,106.2773,106.2833,4046.0
2015-06-24 11:05:00,175.85,175.85,175.61,175.7,5300.0,106.2773,106.2773,106.1322,106.1866,5300.0
2015-06-24 11:10:00,175.74,175.86,175.69,175.74,3000.0,106.2108,106.2833,106.1806,106.2108,3000.0
2015-06-24 11:15:00,175.57,175.57,175.32,175.34,3466.0,106.1081,106.1081,105.957,105.9691,3466.0
2015-06-24 11:20:00,175.38,175.4,175.26,175.28,2700.0,105.9932,106.0053,105.9207,105.9328,2700.0
2015-06-24 11:25:00,175.28,175.49,175.25,175.26,6110.0,105.9328,106.0597,105.9147,105.9207,6110.0
2015-06-24 11:30:00,175.29,175.29,175.02,175.15,28497.0,105.9388,105.9388,105.7757,105.8542,28497.0
2015-06-24 11:35:00,175.15,175.23,175.05,175.08,6602.0,105.8542,105.9026,105.7938,105.8119,6602.0
2015-06-24 11:40:00,175.01,175.05,174.9,174.94,7777.0,105.7696,105.7938,105.7031,105.7273,7777.0
2015-06-24 11:45:00,174.9,174.92,174.71,174.74,21965.0,105.7031,105.7152,105.5883,105.6064,21965.0
2015-06-24 11:50:00,174.76,174.94,174.74,174.94,3410.0,105.6185,105.7273,105.6064,105.7273,3410.0
2015-06-24 11:55:00,174.89,174.95,174.65,174.7,4400.0,105.6971,105.7334,105.5521,105.5823,4400.0
2015-06-24 12:00:00,174.65,174.66,174.44,174.61,9650.0,105.5521,105.5581,105.4251,105.5279,9650.0
2015-06-24 12:05:00,174.59,174.82,174.59,174.79,2700.0,105.5158,105.6548,105.5158,105.6367,2700.0
2015-06-24 12:10:00,174.73,174.87,174.68,174.75,10471.0,105.6004,105.685,105.5702,105.6125,10471.0
2015-06-24 12:15:00,174.73,174.76,174.65,174.68,4844.0,105.6004,105.6185,105.5521,105.5702,4844.0
2015-06-24 12:20:00,174.73,174.73,174.47,174.51,5461.0,105.6004,105.6004,105.4433,105.4674,5461.0
2015-06-24 12:25:00,174.53,174.72,174.53,174.66,4751.0,105.4795,105.5944,105.4795,105.5581,4751.0
2015-06-24 12:30:00,174.63,174.72,174.57,174.57,4810.0,105.54,105.5944,105.5037,105.5037,4810.0
2015-06-24 12:35:00,174.51,174.69,174.51,174.68,6600.0,105.4674,105.5762,105.4674,105.5702,6600.0
2015-06-24 12:40:00,174.65,174.68,174.48,174.6,4756.0,105.5521,105.5702,105.4493,105.5218,4756.0
2015-06-24 12:45:00,174.56,174.59,174.38,174.41,6334.0,105.4977,105.5158,105.3889,105.407,6334.0
2015-06-24 12:50:00,174.44,174.48,174.33,174.38,1900.0,105.4251,105.4493,105.3587,105.3889,1900.0
2015-06-24 12:55:00,174.41,174.49,174.4,174.48,4586.0,105.407,105.4554,105.401,105.4493,4586.0
2015-06-24 13:00:00,174.51,174.56,174.41,174.52,5572.0,105.4674,105.4977,105.407,105.4735,5572.0
2015-06-24 13:05:00,174.5,174.61,174.46,174.46,4518.0,105.4614,105.5279,105.4372,105.4372,4518.0
2015-06-24 13:10:00,174.45,174.54,174.44,174.48,4232.0,105.4312,105.4856,105.4251,105.4493,4232.0
2015-06-24 13:15:00,174.47,174.5,174.41,174.44,4183.0,105.4433,105.4614,105.407,105.4251,4183.0
2015-06-24 13:20:00,174.47,174.55,174.33,174.33,5948.0,105.4433,105.4916,105.3587,105.3587,5948.0
2015-06-24 13:25:00,174.25,174.33,174.11,174.18,6967.0,105.3103,105.3587,105.2257,105.268,6967.0
2015-06-24 13:30:00,174.17,174.35,174.17,174.34,8211.0,105.262,105.3707,105.262,105.3647,8211.0
2015-06-24 13:35:00,174.35,174.36,174.13,174.18,3007.0,105.3707,105.3768,105.2378,105.268,3007.0
2015-06-24 13:40:00,174.17,174.17,173.93,174.04,8571.0,105.262,105.262,105.1169,105.1834,8571.0
2015-06-24 13:45:00,174.02,174.16,173.99,174.07,3711.0,105.1713,105.2559,105.1532,105.2015,3711.0
2015-06-24 13:50:00,174.08,174.37,174.08,174.37,6459.0,105.2076,105.3828,105.2076,105.3828,6459.0
2015-06-24 13:55:00,174.34,174.38,174.31,174.34,3244.0,105.3647,105.3889,105.3466,105.3647,3244.0
2015-06-24 14:00:00,174.34,174.38,174.16,174.17,3331.0,105.3647,105.3889,105.2559,105.262,3331.0
2015-06-24 14:05:00,174.19,174.19,174.04,174.11,7260.0,105.274,105.274,105.1834,105.2257,7260.0
2015-06-24 14:10:00,174.12,174.31,174.11,174.28,6635.0,105.2317,105.3466,105.2257,105.3284,6635.0
2015-06-24 14:15:00,174.29,174.49,174.28,174.42,3851.0,105.3345,105.4554,105.3284,105.413,3851.0
2015-06-24 14:20:00,174.38,174.46,174.29,174.46,5100.0,105.3889,105.4372,105.3345,105.4372,5100.0
2015-06-24 14:25:00,174.43,174.49,174.28,174.33,8103.0,105.4191,105.4554,105.3284,105.3587,8103.0
2015-06-24 14:30:00,174.3,174.4,174.3,174.32,5800.0,105.3405,105.401,105.3405,105.3526,5800.0
2015-06-24 14:35:00,174.3,174.36,174.23,174.24,7187.0,105.3405,105.3768,105.2982,105.3043,7187.0
2015-06-24 14:40:00,174.27,174.33,174.24,174.3,4201.0,105.3224,105.3587,105.3043,105.3405,4201.0
2015-06-24 14:45:00,174.32,174.41,174.29,174.41,4087.0,105.3526,105.407,105.3345,105.407,4087.0
2015-06-24 14:50:00,174.42,174.57,174.41,174.43,3876.0,105.413,105.5037,105.407,105.4191,3876.0
2015-06-24 14:55:00,174.48,174.48,174.4,174.45,2279.0,105.4493,105.4493,105.401,105.4312,2279.0
2015-06-24 15:00:00,174.46,174.47,174.33,174.36,4878.0,105.4372,105.4433,105.3587,105.3768,4878.0
2015-06-24 15:05:00,174.4,174.4,174.26,174.28,7100.0,105.401,105.401,105.3164,105.3284,7100.0
2015-06-24 15:10:00,174.27,174.34,174.24,174.3,3965.0,105.3224,105.3647,105.3043,105.3405,3965.0
2015-06-24 15:15:00,174.3,174.3,174.19,174.21,5886.0,105.3405,105.3405,105.274,105.2861,5886.0
2015-06-24 15:20:00,174.25,174.34,174.22,174.29,8547.0,105.3103,105.3647,105.2922,105.3345,8547.0
2015-06-24 15:25:00,174.32,174.4,174.2,174.35,12604.0,105.3526,105.401,105.2801,105.3707,12604.0
2015-06-24 15:30:00,174.33,174.41,174.33,174.39,10454.0,105.3587,105.407,105.3587,105.3949,10454.0
2015-06-24 15:35:00,174.41,174.43,174.2,174.2,9235.0,105.407,105.4191,105.2801,105.2801,9235.0
2015-06-24 15:40:00,174.21,174.28,174.2,174.28,8224.0,105.2861,105.3284,105.2801,105.3284,8224.0
2015-06-24 15:45:00,174.27,174.27,174.02,174.03,11021.0,105.3224,105.3224,105.1713,105.1773,11021.0
2015-06-24 15:50:00,174.02,174.13,174.01,174.13,24764.0,105.1713,105.2378,105.1653,105.2378,24764.0
2015-06-24 15:55:00,174.12,174.14,173.85,173.93,53471.0,105.2317,105.2438,105.0686,105.1169,53471.0
2015-06-25 09:30:00,174.04,174.04,173.5,173.87,17180.0,105.1834,105.1834,104.857,105.0806,17180.0
2015-06-25 09:35:00,173.76,173.88,172.73,172.89,22768.0,105.0142,105.0867,104.3917,104.4884,22768.0
2015-06-25 09:40:00,172.89,173.65,172.89,173.65,22309.0,104.4884,104.9477,104.4884,104.9477,22309.0
2015-06-25 09:45:00,173.63,173.67,173.28,173.57,22979.0,104.9356,104.9598,104.7241,104.8993,22979.0
2015-06-25 09:50:00,173.47,173.89,173.41,173.86,13051.0,104.8389,105.0927,104.8026,105.0746,13051.0
2015-06-25 09:55:00,173.79,174.11,173.77,173.92,4652.0,105.0323,105.2257,105.0202,105.1109,4652.0
2015-06-25 10:00:00,173.9,174.21,173.86,174.11,9820.0,105.0988,105.2861,105.0746,105.2257,9820.0
2015-06-25 10:05:00,174.09,174.16,173.97,174.07,8977.0,105.2136,105.2559,105.1411,105.2015,8977.0
2015-06-25 10:10:00,174.04,174.3,174.04,174.18,3333.0,105.1834,105.3405,105.1834,105.268,3333.0
2015-06-25 10:15:00,174.08,174.09,173.76,173.92,12868.0,105.2076,105.2136,105.0142,105.1109,12868.0
2015-06-25 10:20:00,173.95,174.06,173.88,173.92,14358.0,105.129,105.1955,105.0867,105.1109,14358.0
2015-06-25 10:25:00,173.92,174.2,173.9,174.18,12519.0,105.1109,105.2801,105.0988,105.268,12519.0
2015-06-25 10:30:00,174.22,174.33,173.89,173.98,8566.0,105.2922,105.3587,105.0927,105.1471,8566.0
2015-06-25 10:35:00,173.98,174.03,173.82,173.98,4059.0,105.1471,105.1773,105.0504,105.1471,4059.0
2015-06-25 10:40:00,173.99,174.17,173.84,174.17,4773.0,105.1532,105.262,105.0625,105.262,4773.0
2015-06-25 10:45:00,174.22,174.43,174.18,174.27,5124.0,105.2922,105.4191,105.268,105.3224,5124.0
2015-06-25 10:50:00,174.29,174.36,174.16,174.16,9276.0,105.3345,105.3768,105.2559,105.2559,9276.0
2015-06-25 10:55:00,174.07,174.16,173.82,173.82,4023.0,105.2015,105.2559,105.0504,105.0504,4023.0
2015-06-25 11:00:00,173.83,173.97,173.67,173.67,22536.0,105.0565,105.1411,104.9598,104.9598,22536.0
2015-06-25 11:05:00,173.72,173.72,173.36,173.38,6047.0,104.99,104.99,104.7724,104.7845,6047.0
2015-06-25 11:10:00,173.36,173.46,173.2,173.28,14349.0,104.7724,104.8329,104.6757,104.7241,14349.0
2015-06-25 11:15:00,173.34,173.39,172.91,173.05,13331.0,104.7603,104.7906,104.5005,104.5851,13331.0
2015-06-25 11:20:00,173.1,173.19,172.93,173.19,3200.0,104.6153,104.6697,104.5125,104.6697,3200.0
2015-06-25 11:25:00,173.22,173.45,173.17,173.45,2736.0,104.6878,104.8268,104.6576,104.8268,2736.0
2015-06-25 11:30:00,173.41,173.5,173.22,173.31,5089.0,104.8026,104.857,104.6878,104.7422,5089.0
2015-06-25 11:35:00,173.25,173.3,173.09,173.17,1900.0,104.7059,104.7362,104.6092,104.6576,1900.0
2015-06-25 11:40:00,173.15,173.21,173.04,173.04,14889.0,104.6455,104.6818,104.579,104.579,14889.0
2015-06-25 11:45:00,173.04,173.08,172.98,173.0,2300.0,104.579,104.6032,104.5428,104.5549,2300.0
2015-06-25 11:50:00,173.05,173.18,173.05,173.09,6768.0,104.5851,104.6636,104.5851,104.6092,6768.0
2015-06-25 11:55:00,173.15,173.22,173.11,173.15,8000.0,104.6455,104.6878,104.6213,104.6455,8000.0
2015-06-25 12:00:00,173.17,173.31,173.13,173.15,11449.0,104.6576,104.7422,104.6334,104.6455,11449.0
2015-06-25 12:05:00,173.17,173.21,173.03,173.03,5920.0,104.6576,104.6818,104.573,104.573,5920.0
2015-06-25 12:10:00,173.02,173.03,172.93,172.93,3028.0,104.5669,104.573,104.5125,104.5125,3028.0
2015-06-25 12:15:00,172.93,173.14,172.89,173.14,6176.0,104.5125,104.6395,104.4884,104.6395,6176.0
2015-06-25 12:20:00,173.13,173.19,173.05,173.15,5174.0,104.6334,104.6697,104.5851,104.6455,5174.0
2015-06-25 12:25:00,173.19,173.22,173.11,173.13,3263.0,104.6697,104.6878,104.6213,104.6334,3263.0
2015-06-25 12:30:00,173.15,173.21,172.96,172.96,5696.0,104.6455,104.6818,104.5307,104.5307,5696.0
2015-06-25 12:35:00,172.91,173.11,172.91,173.06,4315.0,104.5005,104.6213,104.5005,104.5911,4315.0
2015-06-25 12:40:00,173.08,173.2,173.08,173.15,5736.0,104.6032,104.6757,104.6032,104.6455,5736.0
2015-06-25 12:45:00,173.08,173.12,172.89,172.89,10099.0,104.6032,104.6274,104.4884,104.4884,10099.0
2015-06-25 12:50:00,172.93,173.08,172.93,173.01,2900.0,104.5125,104.6032,104.5125,104.5609,2900.0
2015-06-25 12:55:00,172.98,173.08,172.93,173.03,3840.0,104.5428,104.6032,104.5125,104.573,3840.0
2015-06-25 13:00:00,173.06,173.24,173.02,173.08,19561.0,104.5911,104.6999,104.5669,104.6032,19561.0
2015-06-25 13:05:00,173.09,173.21,173.07,173.16,7852.0,104.6092,104.6818,104.5972,104.6516,7852.0
2015-06-25 13:10:00,173.15,173.31,173.15,173.29,5228.0,104.6455,104.7422,104.6455,104.7301,5228.0
2015-06-25 13:15:00,173.26,173.39,173.24,173.34,7626.0,104.712,104.7906,104.6999,104.7603,7626.0
2015-06-25 13:20:00,173.34,173.38,173.29,173.38,7746.0,104.7603,104.7845,104.7301,104.7845,7746.0
2015-06-25 13:25:00,173.39,173.44,173.26,173.36,8515.0,104.7906,104.8208,104.712,104.7724,8515.0
2015-06-25 13:30:00,173.39,173.51,173.37,173.49,5697.0,104.7906,104.8631,104.7785,104.851,5697.0
2015-06-25 13:35:00,173.5,173.67,173.49,173.57,4124.0,104.857,104.9598,104.851,104.8993,4124.0
2015-06-25 13:40:00,173.58,173.58,173.29,173.29,3870.0,104.9054,104.9054,104.7301,104.7301,3870.0
2015-06-25 13:45:00,173.34,173.54,173.34,173.54,4306.0,104.7603,104.8812,104.7603,104.8812,4306.0
2015-06-25 13:50:00,173.58,173.69,173.52,173.52,5518.0,104.9054,104.9719,104.8691,104.8691,5518.0
2015-06-25 13:55:00,173.54,173.66,173.51,173.66,3965.0,104.8812,104.9537,104.8631,104.9537,3965.0
2015-06-25 14:00:00,173.63,173.63,173.2,173.2,4665.0,104.9356,104.9356,104.6757,104.6757,4665.0
2015-06-25 14:05:00,173.25,173.3,173.15,173.3,5299.0,104.7059,104.7362,104.6455,104.7362,5299.0
2015-06-25 14:10:00,173.28,173.28,173.0,173.04,5797.0,104.7241,104.7241,104.5549,104.579,5797.0
2015-06-25 14:15:00,173.02,173.24,173.02,173.2,5400.0,104.5669,104.6999,104.5669,104.6757,5400.0
2015-06-25 14:20:00,173.21,173.22,173.03,173.03,7428.0,104.6818,104.6878,104.573,104.573,7428.0
2015-06-25 14:25:00,173.0,173.0,172.8,172.9,10467.0,104.5549,104.5549,104.434,104.4944,10467.0
2015-06-25 14:30:00,172.92,173.05,172.92,173.05,5167.0,104.5065,104.5851,104.5065,104.5851,5167.0
2015-06-25 14:35:00,173.05,173.22,173.05,173.22,7597.0,104.5851,104.6878,104.5851,104.6878,7597.0
2015-06-25 14:40:00,173.21,173.39,173.18,173.38,6965.0,104.6818,104.7906,104.6636,104.7845,6965.0
2015-06-25 14:45:00,173.4,173.5,173.37,173.49,6998.0,104.7966,104.857,104.7785,104.851,6998.0
2015-06-25 14:50:00,173.46,173.5,173.37,173.48,5518.0,104.8329,104.857,104.7785,104.8449,5518.0
2015-06-25 14:55:00,173.45,173.45,173.22,173.38,6561.0,104.8268,104.8268,104.6878,104.7845,6561.0
2015-06-25 15:00:00,173.4,173.46,173.28,173.42,9745.0,104.7966,104.8329,104.7241,104.8087,9745.0
2015-06-25 15:05:00,173.44,173.5,173.36,173.5,7951.0,104.8208,104.857,104.7724,104.857,7951.0
2015-06-25 15:10:00,173.52,173.77,173.52,173.73,12179.0,104.8691,105.0202,104.8691,104.996,12179.0
2015-06-25 15:15:00,173.69,173.71,173.44,173.46,11842.0,104.9719,104.984,104.8208,104.8329,11842.0
2015-06-25 15:20:00,173.47,173.61,173.42,173.61,12600.0,104.8389,104.9235,104.8087,104.9235,12600.0
2015-06-25 15:25:00,173.57,173.61,173.39,173.39,8630.0,104.8993,104.9235,104.7906,104.7906,8630.0
2015-06-25 15:30:00,173.44,173.55,173.34,173.34,10808.0,104.8208,104.8873,104.7603,104.7603,10808.0
2015-06-25 15:35:00,173.32,173.32,173.05,173.07,17407.0,104.7482,104.7482,104.5851,104.5972,17407.0
2015-06-25 15:40:00,173.07,173.08,172.77,172.92,28320.0,104.5972,104.6032,104.4158,104.5065,28320.0
2015-06-25 15:45:00,172.91,172.95,172.78,172.79,28399.0,104.5005,104.5246,104.4219,104.4279,28399.0
2015-06-25 15:50:00,172.76,172.84,172.61,172.66,51967.0,104.4098,104.4582,104.3192,104.3494,51967.0
2015-06-25 15:55:00,172.65,172.67,172.33,172.37,126078.0,104.3433,104.3554,104.1499,104.1741,126078.0
2015-06-26 09:30:00,172.67,172.93,171.76,171.76,43395.0,104.3554,104.5125,103.8054,103.8054,43395.0
2015-06-26 09:35:00,171.73,172.5,171.7,172.24,8433.0,103.7873,104.2527,103.7692,104.0955,8433.0
2015-06-26 09:40:00,172.48,172.99,172.31,172.31,14589.0,104.2406,104.5488,104.1378,104.1378,14589.0
2015-06-26 09:45:00,172.41,172.48,172.11,172.48,8804.0,104.1983,104.2406,104.017,104.2406,8804.0
2015-06-26 09:50:00,172.5,173.06,172.46,173.05,12414.0,104.2527,104.5911,104.2285,104.5851,12414.0
2015-06-26 09:55:00,173.08,173.15,172.62,172.69,6990.0,104.6032,104.6455,104.3252,104.3675,6990.0
2015-06-26 10:00:00,172.7,172.94,172.7,172.82,31088.0,104.3735,104.5186,104.3735,104.4461,31088.0
2015-06-26 10:05:00,172.83,173.23,172.76,173.12,18182.0,104.4521,104.6939,104.4098,104.6274,18182.0
2015-06-26 10:10:00,173.16,173.24,172.88,172.88,5573.0,104.6516,104.6999,104.4823,104.4823,5573.0
2015-06-26 10:15:00,172.97,173.22,172.84,172.84,6100.0,104.5367,104.6878,104.4582,104.4582,6100.0
2015-06-26 10:20:00,172.91,172.91,172.49,172.64,10616.0,104.5005,104.5005,104.2466,104.3373,10616.0
2015-06-26 10:25:00,172.64,173.06,172.6,172.82,8276.0,104.3373,104.5911,104.3131,104.4461,8276.0
2015-06-26 10:30:00,172.81,172.9,172.58,172.62,4900.0,104.44,104.4944,104.301,104.3252,4900.0
2015-06-26 10:35:00,172.68,172.93,172.43,172.93,8993.0,104.3615,104.5125,104.2104,104.5125,8993.0
2015-06-26 10:40:00,172.93,173.12,172.86,172.87,7218.0,104.5125,104.6274,104.4702,104.4763,7218.0
2015-06-26 10:45:00,173.0,173.22,172.93,173.07,6463.0,104.5549,104.6878,104.5125,104.5972,6463.0
2015-06-26 10:50:00,173.16,173.23,172.95,173.19,6464.0,104.6516,104.6939,104.5246,104.6697,6464.0
2015-06-26 10:55:00,173.19,173.36,173.11,173.15,7154.0,104.6697,104.7724,104.6213,104.6455,7154.0
2015-06-26 11:00:00,173.1,173.38,172.94,173.37,6255.0,104.6153,104.7845,104.5186,104.7785,6255.0
2015-06-26 11:05:00,173.48,173.52,173.26,173.52,4316.0,104.8449,104.8691,104.712,104.8691,4316.0
2015-06-26 11:10:00,173.52,173.75,173.37,173.66,11363.0,104.8691,105.0081,104.7785,104.9537,11363.0
2015-06-26 11:15:00,173.66,173.99,173.57,173.84,9191.0,104.9537,105.1532,104.8993,105.0625,9191.0
2015-06-26 11:20:00,173.89,174.35,173.89,174.35,6554.0,105.0927,105.3707,105.0927,105.3707,6554.0
2015-06-26 11:25:00,174.42,174.42,173.96,174.05,6046.0,105.413,105.413,105.135,105.1894,6046.0
2015-06-26 11:30:00,174.15,174.15,173.93,174.07,4361.0,105.2499,105.2499,105.1169,105.2015,4361.0
2015-06-26 11:35:00,174.08,174.23,173.94,174.23,11278.0,105.2076,105.2982,105.123,105.2982,11278.0
2015-06-26 11:40:00,174.18,174.35,174.07,174.13,10725.0,105.268,105.3707,105.2015,105.2378,10725.0
2015-06-26 11:45:00,174.16,174.16,174.01,174.04,4100.0,105.2559,105.2559,105.1653,105.1834,4100.0
2015-06-26 11:50:00,174.08,174.17,173.81,173.82,4905.0,105.2076,105.262,105.0444,105.0504,4905.0
2015-06-26 11:55:00,173.85,174.04,173.83,174.0,5600.0,105.0686,105.1834,105.0565,105.1592,5600.0
2015-06-26 12:00:00,173.96,174.09,173.92,174.0,5893.0,105.135,105.2136,105.1109,105.1592,5893.0
2015-06-26 12:05:00,174.0,174.06,173.8,173.83,4100.0,105.1592,105.1955,105.0383,105.0565,4100.0
2015-06-26 12:10:00,173.82,174.04,173.75,173.98,4664.0,105.0504,105.1834,105.0081,105.1471,4664.0
2015-06-26 12:15:00,173.94,174.11,173.92,174.08,3690.0,105.123,105.2257,105.1109,105.2076,3690.0
2015-06-26 12:20:00,174.09,174.1,173.95,173.95,5424.0,105.2136,105.2197,105.129,105.129,5424.0
2015-06-26 12:25:00,173.94,174.09,173.94,173.97,2300.0,105.123,105.2136,105.123,105.1411,2300.0
2015-06-26 12:30:00,174.03,174.03,173.53,173.58,6635.0,105.1773,105.1773,104.8752,104.9054,6635.0
2015-06-26 12:35:00,173.59,173.89,173.56,173.89,3200.0,104.9114,105.0927,104.8933,105.0927,3200.0
2015-06-26 12:40:00,173.91,173.99,173.63,173.63,3243.0,105.1048,105.1532,104.9356,104.9356,3243.0
2015-06-26 12:45:00,173.67,173.8,173.67,173.78,3500.0,104.9598,105.0383,104.9598,105.0263,3500.0
2015-06-26 12:50:00,173.73,173.93,173.63,173.72,4300.0,104.996,105.1169,104.9356,104.99,4300.0
2015-06-26 12:55:00,173.51,173.65,173.44,173.49,3500.0,104.8631,104.9477,104.8208,104.851,3500.0
2015-06-26 13:00:00,173.58,173.91,173.48,173.78,6793.0,104.9054,105.1048,104.8449,105.0263,6793.0
2015-06-26 13:05:00,173.7,173.77,173.46,173.46,3519.0,104.9779,105.0202,104.8329,104.8329,3519.0
2015-06-26 13:10:00,173.45,173.45,173.23,173.28,3958.0,104.8268,104.8268,104.6939,104.7241,3958.0
2015-06-26 13:15:00,173.31,173.44,173.22,173.38,4928.0,104.7422,104.8208,104.6878,104.7845,4928.0
2015-06-26 13:20:00,173.29,173.31,173.13,173.24,3102.0,104.7301,104.7422,104.6334,104.6999,3102.0
2015-06-26 13:25:00,173.24,173.43,173.22,173.4,12023.0,104.6999,104.8147,104.6878,104.7966,12023.0
2015-06-26 13:30:00,173.42,173.62,173.34,173.47,4400.0,104.8087,104.9296,104.7603,104.8389,4400.0
2015-06-26 13:35:00,173.47,173.62,173.47,173.54,4400.0,104.8389,104.9296,104.8389,104.8812,4400.0
2015-06-26 13:40:00,173.55,173.79,173.55,173.73,9300.0,104.8873,105.0323,104.8873,104.996,9300.0
2015-06-26 13:45:00,173.69,173.81,173.53,173.59,3156.0,104.9719,105.0444,104.8752,104.9114,3156.0
2015-06-26 13:50:00,173.6,173.75,173.56,173.6,3010.0,104.9175,105.0081,104.8933,104.9175,3010.0
2015-06-26 13:55:00,173.59,173.9,173.59,173.79,9722.0,104.9114,105.0988,104.9114,105.0323,9722.0
2015-06-26 14:00:00,173.76,174.01,173.76,173.94,20012.0,105.0142,105.1653,105.0142,105.123,20012.0
2015-06-26 14:05:00,173.94,174.0,173.82,173.87,6539.0,105.123,105.1592,105.0504,105.0806,6539.0
2015-06-26 14:10:00,173.81,173.96,173.73,173.96,7466.0,105.0444,105.135,104.996,105.135,7466.0
2015-06-26 14:15:00,173.94,173.96,173.77,173.85,7700.0,105.123,105.135,105.0202,105.0686,7700.0
2015-06-26 14:20:00,173.85,173.9,173.82,173.87,3284.0,105.0686,105.0988,105.0504,105.0806,3284.0
2015-06-26 14:25:00,173.89,173.94,173.82,173.92,7600.0,105.0927,105.123,105.0504,105.1109,7600.0
2015-06-26 14:30:00,173.91,174.06,173.9,174.02,9691.0,105.1048,105.1955,105.0988,105.1713,9691.0
2015-06-26 14:35:00,174.06,174.12,174.01,174.12,7626.0,105.1955,105.2317,105.1653,105.2317,7626.0
2015-06-26 14:40:00,174.1,174.13,173.99,174.01,11300.0,105.2197,105.2378,105.1532,105.1653,11300.0
2015-06-26 14:45:00,174.0,174.0,173.83,173.95,9849.0,105.1592,105.1592,105.0565,105.129,9849.0
2015-06-26 14:50:00,173.97,174.04,173.8,173.8,9200.0,105.1411,105.1834,105.0383,105.0383,9200.0
2015-06-26 14:55:00,173.83,173.94,173.76,173.83,7661.0,105.0565,105.123,105.0142,105.0565,7661.0
2015-06-26 15:00:00,173.83,174.02,173.8,174.0,22698.0,105.0565,105.1713,105.0383,105.1592,22698.0
2015-06-26 15:05:00,174.02,174.07,173.91,173.94,20696.0,105.1713,105.2015,105.1048,105.123,20696.0
2015-06-26 15:10:00,173.93,173.95,173.56,173.58,23716.0,105.1169,105.129,104.8933,104.9054,23716.0
2015-06-26 15:15:00,173.58,173.59,173.42,173.56,11161.0,104.9054,104.9114,104.8087,104.8933,11161.0
2015-06-26 15:20:00,173.56,173.63,173.44,173.48,22496.0,104.8933,104.9356,104.8208,104.8449,22496.0
2015-06-26 15:25:00,173.48,173.67,173.47,173.61,40567.0,104.8449,104.9598,104.8389,104.9235,40567.0
2015-06-26 15:30:00,173.61,173.85,173.57,173.84,24492.0,104.9235,105.0686,104.8993,105.0625,24492.0
2015-06-26 15:35:00,173.85,173.93,173.7,173.73,21747.0,105.0686,105.1169,104.9779,104.996,21747.0
2015-06-26 15:40:00,173.74,173.91,173.65,173.78,32293.0,105.0021,105.1048,104.9477,105.0263,32293.0
2015-06-26 15:45:00,173.79,174.04,173.59,173.94,69208.0,105.0323,105.1834,104.9114,105.123,69208.0
2015-06-26 15:50:00,173.93,174.1,173.91,174.08,40510.0,105.1169,105.2197,105.1048,105.2076,40510.0
2015-06-26 15:55:00,174.08,174.21,173.93,173.99,165834.0,105.2076,105.2861,105.1169,105.1532,165834.0
2015-06-29 09:30:00,173.71,175.39,172.99,175.24,25177.0,104.984,105.9993,104.5488,105.9086,25177.0
2015-06-29 09:35:00,175.12,175.29,174.78,174.85,12565.0,105.8361,105.9388,105.6306,105.6729,12565.0
2015-06-29 09:40:00,174.99,175.11,174.4,174.49,5345.0,105.7575,105.8301,105.401,105.4554,5345.0
2015-06-29 09:45:00,174.56,175.19,174.06,174.94,21882.0,105.4977,105.8784,105.1955,105.7273,21882.0
2015-06-29 09:50:00,174.9,175.24,174.58,174.76,11937.0,105.7031,105.9086,105.5097,105.6185,11937.0
2015-06-29 09:55:00,174.68,175.26,174.67,174.78,5495.0,105.5702,105.9207,105.5641,105.6306,5495.0
2015-06-29 10:00:00,174.74,175.05,174.57,175.04,8887.0,105.6064,105.7938,105.5037,105.7878,8887.0
2015-06-29 10:05:00,174.96,175.1,174.56,174.87,9934.0,105.7394,105.824,105.4977,105.685,9934.0
2015-06-29 10:10:00,174.72,175.11,174.55,174.99,8706.0,105.5944,105.8301,105.4916,105.7575,8706.0
2015-06-29 10:15:00,174.95,175.3,174.63,174.63,8100.0,105.7334,105.9449,105.54,105.54,8100.0
2015-06-29 10:20:00,174.68,174.68,174.22,174.58,17363.0,105.5702,105.5702,105.2922,105.5097,17363.0
2015-06-29 10:25:00,174.49,174.65,174.3,174.42,7202.0,105.4554,105.5521,105.3405,105.413,7202.0
2015-06-29 10:30:00,174.37,174.6,174.12,174.58,17534.0,105.3828,105.5218,105.2317,105.5097,17534.0
2015-06-29 10:35:00,174.52,174.72,174.3,174.3,5180.0,105.4735,105.5944,105.3405,105.3405,5180.0
2015-06-29 10:40:00,174.31,174.63,174.25,174.46,5617.0,105.3466,105.54,105.3103,105.4372,5617.0
2015-06-29 10:45:00,174.41,174.75,174.33,174.37,5588.0,105.407,105.6125,105.3587,105.3828,5588.0
2015-06-29 10:50:00,174.33,174.44,174.16,174.26,8396.0,105.3587,105.4251,105.2559,105.3164,8396.0
2015-06-29 10:55:00,174.32,174.69,174.26,174.49,7824.0,105.3526,105.5762,105.3164,105.4554,7824.0
2015-06-29 11:00:00,174.38,174.51,174.32,174.32,2587.0,105.3889,105.4674,105.3526,105.3526,2587.0
2015-06-29 11:05:00,174.22,174.49,174.09,174.41,5202.0,105.2922,105.4554,105.2136,105.407,5202.0
2015-06-29 11:10:00,174.27,174.38,174.1,174.14,4274.0,105.3224,105.3889,105.2197,105.2438,4274.0
2015-06-29 11:15:00,174.2,174.39,173.95,173.95,5700.0,105.2801,105.3949,105.129,105.129,5700.0
2015-06-29 11:20:00,173.95,174.42,173.94,174.22,11711.0,105.129,105.413,105.123,105.2922,11711.0
2015-06-29 11:25:00,174.22,174.25,174.05,174.18,2803.0,105.2922,105.3103,105.1894,105.268,2803.0
2015-06-29 11:30:00,174.13,174.18,173.97,173.98,3003.0,105.2378,105.268,105.1411,105.1471,3003.0
2015-06-29 11:35:00,173.96,173.97,173.76,173.85,5262.0,105.135,105.1411,105.0142,105.0686,5262.0
2015-06-29 11:40:00,173.82,174.18,173.82,174.04,3681.0,105.0504,105.268,105.0504,105.1834,3681.0
2015-06-29 11:45:00,173.96,174.01,173.87,173.9,4962.0,105.135,105.1653,105.0806,105.0988,4962.0
2015-06-29 11:50:00,173.85,173.91,173.58,173.78,8757.0,105.0686,105.1048,104.9054,105.0263,8757.0
2015-06-29 11:55:00,173.69,173.9,173.68,173.9,2791.0,104.9719,105.0988,104.9658,105.0988,2791.0
2015-06-29 12:00:00,173.88,173.88,173.67,173.72,2504.0,105.0867,105.0867,104.9598,104.99,2504.0
2015-06-29 12:05:00,173.7,174.03,173.7,173.88,18417.0,104.9779,105.1773,104.9779,105.0867,18417.0
2015-06-29 12:10:00,173.92,173.92,173.68,173.72,4950.0,105.1109,105.1109,104.9658,104.99,4950.0
2015-06-29 12:15:00,173.71,173.86,173.56,173.63,7727.0,104.984,105.0746,104.8933,104.9356,7727.0
2015-06-29 12:20:00,173.53,173.58,173.27,173.33,4479.0,104.8752,104.9054,104.718,104.7543,4479.0
2015-06-29 12:25:00,173.31,173.41,173.19,173.28,14863.0,104.7422,104.8026,104.6697,104.7241,14863.0
2015-06-29 12:30:00,173.26,173.39,173.22,173.28,5777.0,104.712,104.7906,104.6878,104.7241,5777.0
2015-06-29 12:35:00,173.28,173.29,173.16,173.2,2103.0,104.7241,104.7301,104.6516,104.6757,2103.0
2015-06-29 12:40:00,173.15,173.36,173.14,173.25,7004.0,104.6455,104.7724,104.6395,104.7059,7004.0
2015-06-29 12:45:00,173.29,173.29,173.15,173.18,4000.0,104.7301,104.7301,104.6455,104.6636,4000.0
2015-06-29 12:50:00,173.19,173.22,172.99,172.99,7000.0,104.6697,104.6878,104.5488,104.5488,7000.0
2015-06-29 12:55:00,172.94,172.94,172.8,172.84,5307.0,104.5186,104.5186,104.434,104.4582,5307.0
2015-06-29 13:00:00,172.81,172.91,172.77,172.86,4210.0,104.44,104.5005,104.4158,104.4702,4210.0
2015-06-29 13:05:00,172.82,172.93,172.8,172.93,6026.0,104.4461,104.5125,104.434,104.5125,6026.0
2015-06-29 13:10:00,172.88,172.91,172.64,172.75,9209.0,104.4823,104.5005,104.3373,104.4038,9209.0
2015-06-29 13:15:00,172.76,172.84,172.69,172.84,3100.0,104.4098,104.4582,104.3675,104.4582,3100.0
2015-06-29 13:20:00,172.86,173.15,172.84,173.15,6436.0,104.4702,104.6455,104.4582,104.6455,6436.0
2015-06-29 13:25:00,173.15,173.17,173.07,173.13,2924.0,104.6455,104.6576,104.5972,104.6334,2924.0
2015-06-29 13:30:00,173.13,173.22,173.04,173.08,5220.0,104.6334,104.6878,104.579,104.6032,5220.0
2015-06-29 13:35:00,173.07,173.08,172.95,172.98,5120.0,104.5972,104.6032,104.5246,104.5428,5120.0
2015-06-29 13:40:00,172.93,172.93,172.73,172.87,6826.0,104.5125,104.5125,104.3917,104.4763,6826.0
2015-06-29 13:45:00,172.9,173.16,172.9,173.0,6290.0,104.4944,104.6516,104.4944,104.5549,6290.0
2015-06-29 13:50:00,173.02,173.02,172.84,172.88,3313.0,104.5669,104.5669,104.4582,104.4823,3313.0
2015-06-29 13:55:00,172.85,172.95,172.68,172.82,16540.0,104.4642,104.5246,104.3615,104.4461,16540.0
2015-06-29 14:00:00,172.79,173.0,172.78,172.94,9153.0,104.4279,104.5549,104.4219,104.5186,9153.0
2015-06-29 14:05:00,172.9,172.9,172.69,172.76,6919.0,104.4944,104.4944,104.3675,104.4098,6919.0
2015-06-29 14:10:00,172.76,172.77,172.49,172.56,7069.0,104.4098,104.4158,104.2466,104.2889,7069.0
2015-06-29 14:15:00,172.58,172.66,172.46,172.46,4780.0,104.301,104.3494,104.2285,104.2285,4780.0
2015-06-29 14:20:00,172.49,172.54,172.3,172.34,11996.0,104.2466,104.2768,104.1318,104.156,11996.0
2015-06-29 14:25:00,172.34,172.44,172.22,172.39,6850.0,104.156,104.2164,104.0834,104.1862,6850.0
2015-06-29 14:30:00,172.38,172.4,172.18,172.21,4700.0,104.1801,104.1922,104.0593,104.0774,4700.0
2015-06-29 14:35:00,172.24,172.6,172.18,172.59,7091.0,104.0955,104.3131,104.0593,104.3071,7091.0
2015-06-29 14:40:00,172.6,172.76,172.51,172.76,7402.0,104.3131,104.4098,104.2587,104.4098,7402.0
2015-06-29 14:45:00,172.8,172.92,172.55,172.64,12062.0,104.434,104.5065,104.2829,104.3373,12062.0
2015-06-29 14:50:00,172.57,172.57,172.28,172.37,10907.0,104.295,104.295,104.1197,104.1741,10907.0
2015-06-29 14:55:00,172.36,172.46,172.18,172.43,10889.0,104.1681,104.2285,104.0593,104.2104,10889.0
2015-06-29 15:00:00,172.42,172.43,172.21,172.24,8846.0,104.2043,104.2104,104.0774,104.0955,8846.0
2015-06-29 15:05:00,172.21,172.49,172.21,172.27,8625.0,104.0774,104.2466,104.0774,104.1137,8625.0
2015-06-29 15:10:00,172.28,172.45,172.17,172.17,9401.0,104.1197,104.2225,104.0532,104.0532,9401.0
2015-06-29 15:15:00,172.15,172.25,171.99,172.21,10800.0,104.0411,104.1016,103.9444,104.0774,10800.0
2015-06-29 15:20:00,172.23,172.47,172.23,172.4,7025.0,104.0895,104.2345,104.0895,104.1922,7025.0
2015-06-29 15:25:00,172.41,172.41,172.03,172.03,12490.0,104.1983,104.1983,103.9686,103.9686,12490.0
2015-06-29 15:30:00,172.01,172.17,171.97,172.09,14421.0,103.9565,104.0532,103.9324,104.0049,14421.0
2015-06-29 15:35:00,172.08,172.09,171.73,171.77,25395.0,103.9988,104.0049,103.7873,103.8115,25395.0
2015-06-29 15:40:00,171.71,171.84,171.42,171.44,19463.0,103.7752,103.8538,103.6,103.612,19463.0
2015-06-29 15:45:00,171.42,171.45,171.11,171.4,37488.0,103.6,103.6181,103.4126,103.5879,37488.0
2015-06-29 15:50:00,171.38,171.61,171.31,171.31,39377.0,103.5758,103.7148,103.5335,103.5335,39377.0
2015-06-29 15:55:00,171.31,171.32,170.99,171.02,102414.0,103.5335,103.5395,103.3401,103.3582,102414.0
2015-06-30 09:30:00,172.33,172.33,171.33,171.85,46200.0,104.1499,104.1499,103.5456,103.8598,46200.0
2015-06-30 09:35:00,172.18,172.41,171.79,172.26,15206.0,104.0593,104.1983,103.8236,104.1076,15206.0
2015-06-30 09:40:00,172.35,172.86,172.24,172.24,11991.0,104.162,104.4702,104.0955,104.0955,11991.0
2015-06-30 09:45:00,172.32,173.06,172.31,173.06,33749.0,104.1439,104.5911,104.1378,104.5911,33749.0
2015-06-30 09:50:00,173.06,173.19,172.85,172.99,22021.0,104.5911,104.6697,104.4642,104.5488,22021.0
2015-06-30 09:55:00,172.83,173.01,172.62,172.93,23888.0,104.4521,104.5609,104.3252,104.5125,23888.0
2015-06-30 10:00:00,172.71,173.01,172.67,172.95,18914.0,104.3796,104.5609,104.3554,104.5246,18914.0
2015-06-30 10:05:00,172.98,173.0,172.73,172.99,24161.0,104.5428,104.5549,104.3917,104.5488,24161.0
2015-06-30 10:10:00,172.98,173.01,172.8,173.01,28876.0,104.5428,104.5609,104.434,104.5609,28876.0
2015-06-30 10:15:00,172.94,173.03,172.75,172.83,17483.0,104.5186,104.573,104.4038,104.4521,17483.0
2015-06-30 10:20:00,172.76,172.76,172.38,172.53,31251.0,104.4098,104.4098,104.1801,104.2708,31251.0
2015-06-30 10:25:00,172.5,172.63,172.47,172.6,41025.0,104.2527,104.3312,104.2345,104.3131,41025.0
2015-06-30 10:30:00,172.54,172.58,172.44,172.57,32328.0,104.2768,104.301,104.2164,104.295,32328.0
2015-06-30 10:35:00,172.58,172.84,172.57,172.75,17974.0,104.301,104.4582,104.295,104.4038,17974.0
2015-06-30 10:40:00,172.69,172.76,172.41,172.5,46801.0,104.3675,104.4098,104.1983,104.2527,46801.0
2015-06-30 10:45:00,172.5,172.58,172.42,172.53,40500.0,104.2527,104.301,104.2043,104.2708,40500.0
2015-06-30 10:50:00,172.51,173.25,172.5,173.21,13709.0,104.2587,104.7059,104.2527,104.6818,13709.0
2015-06-30 10:55:00,173.33,173.54,173.09,173.21,19428.0,104.7543,104.8812,104.6092,104.6818,19428.0
2015-06-30 11:00:00,173.17,173.3,172.97,173.29,23482.0,104.6576,104.7362,104.5367,104.7301,23482.0
2015-06-30 11:05:00,173.3,173.53,173.15,173.44,27097.0,104.7362,104.8752,104.6455,104.8208,27097.0
2015-06-30 11:10:00,173.44,173.55,173.04,173.13,11375.0,104.8208,104.8873,104.579,104.6334,11375.0
2015-06-30 11:15:00,173.25,173.41,173.25,173.39,10387.0,104.7059,104.8026,104.7059,104.7906,10387.0
2015-06-30 11:20:00,173.43,173.62,173.32,173.52,20642.0,104.8147,104.9296,104.7482,104.8691,20642.0
2015-06-30 11:25:00,173.57,173.66,173.37,173.37,5608.0,104.8993,104.9537,104.7785,104.7785,5608.0
2015-06-30 11:30:00,173.24,173.29,172.92,173.05,20693.0,104.6999,104.7301,104.5065,104.5851,20693.0
2015-06-30 11:35:00,173.07,173.17,173.02,173.09,7115.0,104.5972,104.6576,104.5669,104.6092,7115.0
2015-06-30 11:40:00,173.04,173.04,172.76,172.93,4220.0,104.579,104.579,104.4098,104.5125,4220.0
2015-06-30 11:45:00,172.81,173.3,172.8,173.27,7735.0,104.44,104.7362,104.434,104.718,7735.0
2015-06-30 11:50:00,173.37,173.37,173.13,173.13,5962.0,104.7785,104.7785,104.6334,104.6334,5962.0
2015-06-30 11:55:00,173.12,173.29,173.03,173.13,5207.0,104.6274,104.7301,104.573,104.6334,5207.0
2015-06-30 12:00:00,173.12,173.3,173.08,173.14,6160.0,104.6274,104.7362,104.6032,104.6395,6160.0
2015-06-30 12:05:00,173.15,173.25,173.02,173.25,8354.0,104.6455,104.7059,104.5669,104.7059,8354.0
2015-06-30 12:10:00,173.2,173.45,173.15,173.39,4302.0,104.6757,104.8268,104.6455,104.7906,4302.0
2015-06-30 12:15:00,173.35,173.43,173.24,173.32,6900.0,104.7664,104.8147,104.6999,104.7482,6900.0
2015-06-30 12:20:00,173.36,173.36,173.06,173.18,11669.0,104.7724,104.7724,104.5911,104.6636,11669.0
2015-06-30 12:25:00,173.2,173.33,173.12,173.31,17802.0,104.6757,104.7543,104.6274,104.7422,17802.0
2015-06-30 12:30:00,173.29,173.37,173.18,173.3,15402.0,104.7301,104.7785,104.6636,104.7362,15402.0
2015-06-30 12:35:00,173.31,173.37,173.26,173.33,9593.0,104.7422,104.7785,104.712,104.7543,9593.0
2015-06-30 12:40:00,173.3,173.43,173.3,173.32,8119.0,104.7362,104.8147,104.7362,104.7482,8119.0
2015-06-30 12:45:00,173.22,173.41,173.11,173.18,10308.0,104.6878,104.8026,104.6213,104.6636,10308.0
2015-06-30 12:50:00,173.22,173.27,173.05,173.1,11494.0,104.6878,104.718,104.5851,104.6153,11494.0
2015-06-30 12:55:00,173.07,173.18,173.03,173.14,8667.0,104.5972,104.6636,104.573,104.6395,8667.0
2015-06-30 13:00:00,173.19,173.69,173.1,173.66,14424.0,104.6697,104.9719,104.6153,104.9537,14424.0
2015-06-30 13:05:00,173.7,173.73,173.56,173.65,5633.0,104.9779,104.996,104.8933,104.9477,5633.0
2015-06-30 13:10:00,173.66,173.66,173.47,173.53,13097.0,104.9537,104.9537,104.8389,104.8752,13097.0
2015-06-30 13:15:00,173.53,173.55,173.32,173.49,9252.0,104.8752,104.8873,104.7482,104.851,9252.0
2015-06-30 13:20:00,173.56,173.56,173.46,173.5,5213.0,104.8933,104.8933,104.8329,104.857,5213.0
2015-06-30 13:25:00,173.42,173.63,173.3,173.63,7215.0,104.8087,104.9356,104.7362,104.9356,7215.0
2015-06-30 13:30:00,173.56,173.64,173.41,173.63,8995.0,104.8933,104.9416,104.8026,104.9356,8995.0
2015-06-30 13:35:00,173.7,174.0,173.7,173.97,11821.0,104.9779,105.1592,104.9779,105.1411,11821.0
2015-06-30 13:40:00,173.9,173.9,173.73,173.76,7707.0,105.0988,105.0988,104.996,105.0142,7707.0
2015-06-30 13:45:00,173.72,173.97,173.56,173.93,18604.0,104.99,105.1411,104.8933,105.1169,18604.0
2015-06-30 13:50:00,173.95,173.97,173.74,173.93,8045.0,105.129,105.1411,105.0021,105.1169,8045.0
2015-06-30 13:55:00,173.86,173.91,173.63,173.63,7750.0,105.0746,105.1048,104.9356,104.9356,7750.0
2015-06-30 14:00:00,173.65,173.82,173.6,173.75,14067.0,104.9477,105.0504,104.9175,105.0081,14067.0
2015-06-30 14:05:00,173.75,174.29,173.7,174.26,16727.0,105.0081,105.3345,104.9779,105.3164,16727.0
2015-06-30 14:10:00,174.26,174.54,174.24,174.54,9858.0,105.3164,105.4856,105.3043,105.4856,9858.0
2015-06-30 14:15:00,174.55,174.8,174.51,174.79,18128.0,105.4916,105.6427,105.4674,105.6367,18128.0
2015-06-30 14:20:00,174.73,174.8,174.26,174.33,13038.0,105.6004,105.6427,105.3164,105.3587,13038.0
2015-06-30 14:25:00,174.24,174.3,173.95,174.04,9683.0,105.3043,105.3405,105.129,105.1834,9683.0
2015-06-30 14:30:00,174.03,174.15,173.78,174.02,14567.0,105.1773,105.2499,105.0263,105.1713,14567.0
2015-06-30 14:35:00,173.99,174.22,173.9,173.9,22107.0,105.1532,105.2922,105.0988,105.0988,22107.0
2015-06-30 14:40:00,173.89,173.95,173.65,173.82,10070.0,105.0927,105.129,104.9477,105.0504,10070.0
2015-06-30 14:45:00,173.8,173.9,173.64,173.84,13826.0,105.0383,105.0988,104.9416,105.0625,13826.0
2015-06-30 14:50:00,173.84,173.85,173.49,173.5,11808.0,105.0625,105.0686,104.851,104.857,11808.0
2015-06-30 14:55:00,173.46,173.64,173.36,173.38,12808.0,104.8329,104.9416,104.7724,104.7845,12808.0
2015-06-30 15:00:00,173.4,173.71,173.38,173.62,20832.0,104.7966,104.984,104.7845,104.9296,20832.0
2015-06-30 15:05:00,173.61,173.69,173.53,173.55,15888.0,104.9235,104.9719,104.8752,104.8873,15888.0
2015-06-30 15:10:00,173.61,173.61,172.97,172.97,22038.0,104.9235,104.9235,104.5367,104.5367,22038.0
2015-06-30 15:15:00,172.97,173.12,172.68,172.68,34181.0,104.5367,104.6274,104.3615,104.3615,34181.0
2015-06-30 15:20:00,172.67,172.77,172.49,172.5,28323.0,104.3554,104.4158,104.2466,104.2527,28323.0
2015-06-30 15:25:00,172.5,172.78,172.5,172.74,16814.0,104.2527,104.4219,104.2527,104.3977,16814.0
2015-06-30 15:30:00,172.74,172.92,172.73,172.74,26524.0,104.3977,104.5065,104.3917,104.3977,26524.0
2015-06-30 15:35:00,172.75,172.85,172.6,172.69,16154.0,104.4038,104.4642,104.3131,104.3675,16154.0
2015-06-30 15:40:00,172.66,172.66,172.44,172.53,37001.0,104.3494,104.3494,104.2164,104.2708,37001.0
2015-06-30 15:45:00,172.53,173.13,172.52,173.05,55911.0,104.2708,104.6334,104.2648,104.5851,55911.0
2015-06-30 15:50:00,173.02,173.08,172.92,173.02,54075.0,104.5669,104.6032,104.5065,104.5669,54075.0
2015-06-30 15:55:00,173.05,173.21,172.93,172.93,154430.0,104.5851,104.6818,104.5125,104.5125,154430.0
2015-07-01 09:30:00,171.87,174.12,171.87,172.95,26839.0,103.8719,105.2317,103.8719,104.5246,26839.0
2015-07-01 09:35:00,172.96,173.61,172.95,173.34,8796.0,104.5307,104.9235,104.5246,104.7603,8796.0
2015-07-01 09:40:00,173.35,173.36,172.45,172.7,9590.0,104.7664,104.7724,104.2225,104.3735,9590.0
2015-07-01 09:45:00,172.6,172.69,172.26,172.54,7543.0,104.3131,104.3675,104.1076,104.2768,7543.0
2015-07-01 09:50:00,172.51,173.07,172.51,172.72,13380.0,104.2587,104.5972,104.2587,104.3856,13380.0
2015-07-01 09:55:00,172.66,172.94,172.49,172.57,4294.0,104.3494,104.5186,104.2466,104.295,4294.0
2015-07-01 10:00:00,172.57,173.41,172.45,172.98,8127.0,104.295,104.8026,104.2225,104.5428,8127.0
2015-07-01 10:05:00,173.03,173.48,173.03,173.48,8800.0,104.573,104.8449,104.573,104.8449,8800.0
2015-07-01 10:10:00,173.5,173.7,173.33,173.7,8272.0,104.857,104.9779,104.7543,104.9779,8272.0
2015-07-01 10:15:00,173.7,173.84,173.4,173.41,10872.0,104.9779,105.0625,104.7966,104.8026,10872.0
2015-07-01 10:20:00,173.43,173.69,173.43,173.65,5697.0,104.8147,104.9719,104.8147,104.9477,5697.0
2015-07-01 10:25:00,173.64,173.94,173.61,173.7,7571.0,104.9416,105.123,104.9235,104.9779,7571.0
2015-07-01 10:30:00,173.65,173.68,173.21,173.42,13787.0,104.9477,104.9658,104.6818,104.8087,13787.0
2015-07-01 10:35:00,173.4,173.75,173.27,173.34,7455.0,104.7966,105.0081,104.718,104.7603,7455.0
2015-07-01 10:40:00,173.34,173.54,173.28,173.54,4449.0,104.7603,104.8812,104.7241,104.8812,4449.0
2015-07-01 10:45:00,173.48,173.61,173.16,173.17,15577.0,104.8449,104.9235,104.6516,104.6576,15577.0
2015-07-01 10:50:00,173.17,173.33,172.97,173.18,28520.0,104.6576,104.7543,104.5367,104.6636,28520.0
2015-07-01 10:55:00,173.1,173.39,172.98,173.19,46076.0,104.6153,104.7906,104.5428,104.6697,46076.0
2015-07-01 11:00:00,173.2,173.47,173.09,173.39,38139.0,104.6757,104.8389,104.6092,104.7906,38139.0
2015-07-01 11:05:00,173.32,173.76,173.32,173.61,4288.0,104.7482,105.0142,104.7482,104.9235,4288.0
2015-07-01 11:10:00,173.65,173.84,173.33,173.43,15137.0,104.9477,105.0625,104.7543,104.8147,15137.0
2015-07-01 11:15:00,173.49,173.57,173.05,173.13,44130.0,104.851,104.8993,104.5851,104.6334,44130.0
2015-07-01 11:20:00,173.15,173.38,173.06,173.18,28292.0,104.6455,104.7845,104.5911,104.6636,28292.0
2015-07-01 11:25:00,173.18,173.37,173.13,173.32,9087.0,104.6636,104.7785,104.6334,104.7482,9087.0
2015-07-01 11:30:00,173.31,173.44,173.15,173.34,23922.0,104.7422,104.8208,104.6455,104.7603,23922.0
2015-07-01 11:35:00,173.38,173.65,173.27,173.61,19662.0,104.7845,104.9477,104.718,104.9235,19662.0
2015-07-01 11:40:00,173.55,173.66,173.35,173.35,6451.0,104.8873,104.9537,104.7664,104.7664,6451.0
2015-07-01 11:45:00,173.34,173.84,173.33,173.77,8689.0,104.7603,105.0625,104.7543,105.0202,8689.0
2015-07-01 11:50:00,173.74,173.76,173.54,173.62,4655.0,105.0021,105.0142,104.8812,104.9296,4655.0
2015-07-01 11:55:00,173.63,173.8,173.53,173.61,14458.0,104.9356,105.0383,104.8752,104.9235,14458.0
2015-07-01 12:00:00,173.59,173.93,173.46,173.86,6698.0,104.9114,105.1169,104.8329,105.0746,6698.0
2015-07-01 12:05:00,173.73,173.98,173.73,173.87,3848.0,104.996,105.1471,104.996,105.0806,3848.0
2015-07-01 12:10:00,173.76,173.77,173.51,173.64,3435.0,105.0142,105.0202,104.8631,104.9416,3435.0
2015-07-01 12:15:00,173.81,173.98,173.73,173.73,2991.0,105.0444,105.1471,104.996,104.996,2991.0
2015-07-01 12:20:00,173.76,173.83,173.52,173.73,6333.0,105.0142,105.0565,104.8691,104.996,6333.0
2015-07-01 12:25:00,173.69,173.96,173.66,173.86,2269.0,104.9719,105.135,104.9537,105.0746,2269.0
2015-07-01 12:30:00,173.93,174.04,173.78,173.79,3445.0,105.1169,105.1834,105.0263,105.0323,3445.0
2015-07-01 12:35:00,173.85,174.08,173.77,174.05,12870.0,105.0686,105.2076,105.0202,105.1894,12870.0
2015-07-01 12:40:00,174.06,174.22,173.87,174.01,12684.0,105.1955,105.2922,105.0806,105.1653,12684.0
2015-07-01 12:45:00,174.0,174.08,173.95,174.0,6368.0,105.1592,105.2076,105.129,105.1592,6368.0
2015-07-01 12:50:00,173.93,173.97,173.61,173.64,14829.0,105.1169,105.1411,104.9235,104.9416,14829.0
2015-07-01 12:55:00,173.61,173.7,173.45,173.57,6357.0,104.9235,104.9779,104.8268,104.8993,6357.0
2015-07-01 13:00:00,173.55,173.86,173.46,173.86,5500.0,104.8873,105.0746,104.8329,105.0746,5500.0
2015-07-01 13:05:00,173.89,173.96,173.71,173.91,13274.0,105.0927,105.135,104.984,105.1048,13274.0
2015-07-01 13:10:00,173.93,174.27,173.89,174.22,6700.0,105.1169,105.3224,105.0927,105.2922,6700.0
2015-07-01 13:15:00,174.17,174.45,174.12,174.41,6129.0,105.262,105.4312,105.2317,105.407,6129.0
2015-07-01 13:20:00,174.46,174.46,174.11,174.11,21371.0,105.4372,105.4372,105.2257,105.2257,21371.0
2015-07-01 13:25:00,174.12,174.38,174.07,174.25,7950.0,105.2317,105.3889,105.2015,105.3103,7950.0
2015-07-01 13:30:00,174.23,174.41,174.04,174.09,5466.0,105.2982,105.407,105.1834,105.2136,5466.0
2015-07-01 13:35:00,174.12,174.32,174.09,174.25,7238.0,105.2317,105.3526,105.2136,105.3103,7238.0
2015-07-01 13:40:00,174.2,174.46,174.2,174.36,6300.0,105.2801,105.4372,105.2801,105.3768,6300.0
2015-07-01 13:45:00,174.38,174.48,174.35,174.46,6596.0,105.3889,105.4493,105.3707,105.4372,6596.0
2015-07-01 13:50:00,174.45,174.52,174.23,174.27,6434.0,105.4312,105.4735,105.2982,105.3224,6434.0
2015-07-01 13:55:00,174.26,174.44,174.09,174.13,6500.0,105.3164,105.4251,105.2136,105.2378,6500.0
2015-07-01 14:00:00,174.13,174.25,173.93,174.07,13791.0,105.2378,105.3103,105.1169,105.2015,13791.0
2015-07-01 14:05:00,174.07,174.23,173.99,174.05,11546.0,105.2015,105.2982,105.1532,105.1894,11546.0
2015-07-01 14:10:00,174.03,174.2,174.03,174.07,7590.0,105.1773,105.2801,105.1773,105.2015,7590.0
2015-07-01 14:15:00,174.06,174.22,173.76,174.22,36998.0,105.1955,105.2922,105.0142,105.2922,36998.0
2015-07-01 14:20:00,174.24,174.31,174.09,174.13,6786.0,105.3043,105.3466,105.2136,105.2378,6786.0
2015-07-01 14:25:00,174.15,174.3,174.13,174.18,7262.0,105.2499,105.3405,105.2378,105.268,7262.0
2015-07-01 14:30:00,174.17,174.21,173.92,173.92,17655.0,105.262,105.2861,105.1109,105.1109,17655.0
2015-07-01 14:35:00,173.9,174.05,173.79,173.89,14321.0,105.0988,105.1894,105.0323,105.0927,14321.0
2015-07-01 14:40:00,173.9,174.05,173.77,173.98,8943.0,105.0988,105.1894,105.0202,105.1471,8943.0
2015-07-01 14:45:00,173.97,174.26,173.82,174.11,12229.0,105.1411,105.3164,105.0504,105.2257,12229.0
2015-07-01 14:50:00,174.1,174.3,173.88,174.3,15210.0,105.2197,105.3405,105.0867,105.3405,15210.0
2015-07-01 14:55:00,174.31,174.33,174.03,174.15,22361.0,105.3466,105.3587,105.1773,105.2499,22361.0
2015-07-01 15:00:00,174.14,174.16,173.87,174.03,17147.0,105.2438,105.2559,105.0806,105.1773,17147.0
2015-07-01 15:05:00,174.11,174.17,173.96,174.09,18131.0,105.2257,105.262,105.135,105.2136,18131.0
2015-07-01 15:10:00,174.07,174.39,174.02,174.32,12942.0,105.2015,105.3949,105.1713,105.3526,12942.0
2015-07-01 15:15:00,174.31,174.37,174.19,174.21,13390.0,105.3466,105.3828,105.274,105.2861,13390.0
2015-07-01 15:20:00,174.2,174.44,174.2,174.36,31985.0,105.2801,105.4251,105.2801,105.3768,31985.0
2015-07-01 15:25:00,174.43,174.45,174.25,174.36,17434.0,105.4191,105.4312,105.3103,105.3768,17434.0
2015-07-01 15:30:00,174.39,174.46,174.12,174.15,19854.0,105.3949,105.4372,105.2317,105.2499,19854.0
2015-07-01 15:35:00,174.14,174.3,174.13,174.28,18523.0,105.2438,105.3405,105.2378,105.3284,18523.0
2015-07-01 15:40:00,174.27,174.29,174.07,174.26,30624.0,105.3224,105.3345,105.2015,105.3164,30624.0
2015-07-01 15:45:00,174.27,174.46,174.26,174.45,29332.0,105.3224,105.4372,105.3164,105.4312,29332.0
2015-07-01 15:50:00,174.42,174.53,174.32,174.46,38148.0,105.413,105.4795,105.3526,105.4372,38148.0
2015-07-01 15:55:00,174.46,174.8,174.44,174.72,73339.0,105.4372,105.6427,105.4251,105.5944,73339.0
2015-07-02 09:30:00,176.02,179.11,176.0,178.08,31132.0,106.38,108.2475,106.3679,107.625,31132.0
2015-07-02 09:35:00,178.17,178.17,177.13,177.43,67985.0,107.6794,107.6794,107.0509,107.2322,67985.0
2015-07-02 09:40:00,177.43,177.43,176.16,176.16,20405.0,107.2322,107.2322,106.4646,106.4646,20405.0
2015-07-02 09:45:00,176.28,176.35,175.73,175.73,9307.0,106.5372,106.5795,106.2048,106.2048,9307.0
2015-07-02 09:50:00,175.66,176.45,175.53,175.92,13012.0,106.1625,106.6399,106.0839,106.3196,13012.0
2015-07-02 09:55:00,175.8,176.23,175.69,175.91,23719.0,106.2471,106.5069,106.1806,106.3135,23719.0
2015-07-02 10:00:00,175.91,176.02,175.57,175.91,6350.0,106.3135,106.38,106.1081,106.3135,6350.0
2015-07-02 10:05:00,175.74,176.43,175.73,176.3,8255.0,106.2108,106.6278,106.2048,106.5493,8255.0
2015-07-02 10:10:00,176.36,176.57,176.2,176.52,11997.0,106.5855,106.7124,106.4888,106.6822,11997.0
2015-07-02 10:15:00,176.5,176.62,176.02,176.12,10277.0,106.6701,106.7426,106.38,106.4405,10277.0
2015-07-02 10:20:00,175.98,176.1,175.67,176.04,6788.0,106.3559,106.4284,106.1685,106.3921,6788.0
2015-07-02 10:25:00,176.04,176.32,175.89,176.17,10355.0,106.3921,106.5613,106.3015,106.4707,10355.0
2015-07-02 10:30:00,176.15,176.35,176.09,176.09,8455.0,106.4586,106.5795,106.4223,106.4223,8455.0
2015-07-02 10:35:00,176.08,176.19,175.67,175.87,5100.0,106.4163,106.4828,106.1685,106.2894,5100.0
2015-07-02 10:40:00,175.78,175.81,175.55,175.75,6750.0,106.235,106.2531,106.096,106.2169,6750.0
2015-07-02 10:45:00,175.74,175.85,175.29,175.29,13731.0,106.2108,106.2773,105.9388,105.9388,13731.0
2015-07-02 10:50:00,175.29,175.65,175.13,175.39,5038.0,105.9388,106.1564,105.8421,105.9993,5038.0
2015-07-02 10:55:00,175.42,175.47,175.26,175.26,6422.0,106.0174,106.0476,105.9207,105.9207,6422.0
2015-07-02 11:00:00,175.26,175.27,174.98,175.02,9867.0,105.9207,105.9268,105.7515,105.7757,9867.0
2015-07-02 11:05:00,175.03,175.1,174.86,174.94,4576.0,105.7817,105.824,105.679,105.7273,4576.0
2015-07-02 11:10:00,174.93,175.2,174.69,175.2,5072.0,105.7213,105.8845,105.5762,105.8845,5072.0
2015-07-02 11:15:00,175.2,175.27,174.92,175.03,17062.0,105.8845,105.9268,105.7152,105.7817,17062.0
2015-07-02 11:20:00,175.09,175.28,175.01,175.11,5488.0,105.818,105.9328,105.7696,105.8301,5488.0
2015-07-02 11:25:00,175.14,175.41,175.05,175.05,5486.0,105.8482,106.0114,105.7938,105.7938,5486.0
2015-07-02 11:30:00,175.03,175.35,174.94,175.35,6550.0,105.7817,105.9751,105.7273,105.9751,6550.0
2015-07-02 11:35:00,175.32,175.41,174.99,174.99,10900.0,105.957,106.0114,105.7575,105.7575,10900.0
2015-07-02 11:40:00,175.01,175.23,174.83,174.97,4967.0,105.7696,105.9026,105.6608,105.7454,4967.0
2015-07-02 11:45:00,175.0,175.0,174.57,174.91,9654.0,105.7636,105.7636,105.5037,105.7092,9654.0
2015-07-02 11:50:00,174.86,175.2,174.85,175.13,5971.0,105.679,105.8845,105.6729,105.8421,5971.0
2015-07-02 11:55:00,175.07,175.36,175.02,175.36,14030.0,105.8059,105.9812,105.7757,105.9812,14030.0
2015-07-02 12:00:00,175.38,175.41,175.22,175.41,2700.0,105.9932,106.0114,105.8965,106.0114,2700.0
2015-07-02 12:05:00,175.42,175.42,175.27,175.39,1300.0,106.0174,106.0174,105.9268,105.9993,1300.0
2015-07-02 12:10:00,175.35,175.43,175.04,175.39,4930.0,105.9751,106.0235,105.7878,105.9993,4930.0
2015-07-02 12:15:00,175.41,175.42,175.18,175.24,8900.0,106.0114,106.0174,105.8724,105.9086,8900.0
2015-07-02 12:20:00,175.3,175.33,175.13,175.2,3232.0,105.9449,105.963,105.8421,105.8845,3232.0
2015-07-02 12:25:00,175.2,175.2,174.92,175.02,15608.0,105.8845,105.8845,105.7152,105.7757,15608.0
2015-07-02 12:30:00,174.98,175.19,174.96,174.96,4419.0,105.7515,105.8784,105.7394,105.7394,4419.0
2015-07-02 12:35:00,174.92,174.96,174.81,174.81,2150.0,105.7152,105.7394,105.6488,105.6488,2150.0
2015-07-02 12:40:00,174.78,174.82,174.55,174.55,5336.0,105.6306,105.6548,105.4916,105.4916,5336.0
2015-07-02 12:45:00,174.66,174.95,174.66,174.95,1400.0,105.5581,105.7334,105.5581,105.7334,1400.0
2015-07-02 12:50:00,175.01,175.02,174.75,174.91,3367.0,105.7696,105.7757,105.6125,105.7092,3367.0
2015-07-02 12:55:00,175.02,175.2,174.93,175.2,1600.0,105.7757,105.8845,105.7213,105.8845,1600.0
2015-07-02 13:00:00,175.16,175.16,174.83,174.86,4837.0,105.8603,105.8603,105.6608,105.679,4837.0
2015-07-02 13:05:00,174.85,174.87,174.74,174.82,2100.0,105.6729,105.685,105.6064,105.6548,2100.0
2015-07-02 13:10:00,174.75,174.81,174.52,174.61,3796.0,105.6125,105.6488,105.4735,105.5279,3796.0
2015-07-02 13:15:00,174.6,174.82,174.6,174.8,1533.0,105.5218,105.6548,105.5218,105.6427,1533.0
2015-07-02 13:20:00,174.71,174.84,174.65,174.84,2006.0,105.5883,105.6669,105.5521,105.6669,2006.0
2015-07-02 13:25:00,174.83,175.0,174.82,175.0,4187.0,105.6608,105.7636,105.6548,105.7636,4187.0
2015-07-02 13:30:00,175.03,175.05,174.93,174.99,3310.0,105.7817,105.7938,105.7213,105.7575,3310.0
2015-07-02 13:35:00,174.97,174.98,174.78,174.89,5074.0,105.7454,105.7515,105.6306,105.6971,5074.0
2015-07-02 13:40:00,174.88,174.95,174.7,174.95,3346.0,105.6911,105.7334,105.5823,105.7334,3346.0
2015-07-02 13:45:00,174.9,174.99,174.86,174.86,5263.0,105.7031,105.7575,105.679,105.679,5263.0
2015-07-02 13:50:00,174.88,175.04,174.78,174.78,6081.0,105.6911,105.7878,105.6306,105.6306,6081.0
2015-07-02 13:55:00,174.73,174.92,174.73,174.84,5314.0,105.6004,105.7152,105.6004,105.6669,5314.0
2015-07-02 14:00:00,174.83,174.85,174.62,174.83,4585.0,105.6608,105.6729,105.5339,105.6608,4585.0
2015-07-02 14:05:00,174.78,175.01,174.62,175.0,5415.0,105.6306,105.7696,105.5339,105.7636,5415.0
2015-07-02 14:10:00,174.92,175.0,174.74,174.77,16395.0,105.7152,105.7636,105.6064,105.6246,16395.0
2015-07-02 14:15:00,174.79,174.83,174.69,174.73,2200.0,105.6367,105.6608,105.5762,105.6004,2200.0
2015-07-02 14:20:00,174.68,174.75,174.58,174.66,8553.0,105.5702,105.6125,105.5097,105.5581,8553.0
2015-07-02 14:25:00,174.7,174.79,174.64,174.74,3300.0,105.5823,105.6367,105.546,105.6064,3300.0
2015-07-02 14:30:00,174.72,174.77,174.6,174.69,4910.0,105.5944,105.6246,105.5218,105.5762,4910.0
2015-07-02 14:35:00,174.7,174.74,174.6,174.63,3318.0,105.5823,105.6064,105.5218,105.54,3318.0
2015-07-02 14:40:00,174.62,174.7,174.49,174.49,3407.0,105.5339,105.5823,105.4554,105.4554,3407.0
2015-07-02 14:45:00,174.49,174.77,174.47,174.57,6439.0,105.4554,105.6246,105.4433,105.5037,6439.0
2015-07-02 14:50:00,174.59,174.62,174.42,174.47,5500.0,105.5158,105.5339,105.413,105.4433,5500.0
2015-07-02 14:55:00,174.51,174.84,174.5,174.75,6075.0,105.4674,105.6669,105.4614,105.6125,6075.0
2015-07-02 15:00:00,174.69,175.11,174.69,175.01,9432.0,105.5762,105.8301,105.5762,105.7696,9432.0
2015-07-02 15:05:00,175.0,175.11,174.94,175.02,11347.0,105.7636,105.8301,105.7273,105.7757,11347.0
2015-07-02 15:10:00,175.06,175.1,174.92,174.95,9480.0,105.7998,105.824,105.7152,105.7334,9480.0
2015-07-02 15:15:00,174.93,175.15,174.92,174.97,10508.0,105.7213,105.8542,105.7152,105.7454,10508.0
2015-07-02 15:20:00,175.02,175.15,175.0,175.15,7270.0,105.7757,105.8542,105.7636,105.8542,7270.0
2015-07-02 15:25:00,175.12,175.21,175.06,175.13,7100.0,105.8361,105.8905,105.7998,105.8421,7100.0
2015-07-02 15:30:00,175.13,175.14,174.81,175.02,10928.0,105.8421,105.8482,105.6488,105.7757,10928.0
2015-07-02 15:35:00,174.96,174.99,174.76,174.76,7571.0,105.7394,105.7575,105.6185,105.6185,7571.0
2015-07-02 15:40:00,174.81,174.88,174.68,174.87,10785.0,105.6488,105.6911,105.5702,105.685,10785.0
2015-07-02 15:45:00,174.8,174.9,174.66,174.85,15616.0,105.6427,105.7031,105.5581,105.6729,15616.0
2015-07-02 15:50:00,174.86,174.91,174.77,174.8,12404.0,105.679,105.7092,105.6246,105.6427,12404.0
2015-07-02 15:55:00,174.78,174.98,174.72,174.72,64946.0,105.6306,105.7515,105.5944,105.5944,64946.0
2015-07-06 09:30:00,173.86,174.89,173.86,174.76,21236.0,105.0746,105.6971,105.0746,105.6185,21236.0
2015-07-06 09:35:00,174.75,174.84,173.98,173.98,8139.0,105.6125,105.6669,105.1471,105.1471,8139.0
2015-07-06 09:40:00,174.48,174.77,174.38,174.69,1600.0,105.4493,105.6246,105.3889,105.5762,1600.0
2015-07-06 09:45:00,174.58,175.14,174.58,174.97,12243.0,105.5097,105.8482,105.5097,105.7454,12243.0
2015-07-06 09:50:00,175.06,175.06,174.5,174.55,6000.0,105.7998,105.7998,105.4614,105.4916,6000.0
2015-07-06 09:55:00,174.53,174.88,174.53,174.78,9226.0,105.4795,105.6911,105.4795,105.6306,9226.0
2015-07-06 10:00:00,174.71,174.74,174.53,174.74,9702.0,105.5883,105.6064,105.4795,105.6064,9702.0
2015-07-06 10:05:00,174.76,174.8,174.62,174.8,4463.0,105.6185,105.6427,105.5339,105.6427,4463.0
2015-07-06 10:10:00,174.78,175.16,174.68,175.1,7794.0,105.6306,105.8603,105.5702,105.824,7794.0
2015-07-06 10:15:00,175.08,175.45,175.0,175.24,8636.0,105.8119,106.0355,105.7636,105.9086,8636.0
2015-07-06 10:20:00,175.37,175.44,175.14,175.32,16916.0,105.9872,106.0295,105.8482,105.957,16916.0
2015-07-06 10:25:00,175.28,175.48,175.22,175.22,8189.0,105.9328,106.0537,105.8965,105.8965,8189.0
2015-07-06 10:30:00,175.2,175.29,174.86,174.98,17548.0,105.8845,105.9388,105.679,105.7515,17548.0
2015-07-06 10:35:00,174.94,175.08,174.91,175.04,10100.0,105.7273,105.8119,105.7092,105.7878,10100.0
2015-07-06 10:40:00,175.01,175.01,174.57,174.85,15334.0,105.7696,105.7696,105.5037,105.6729,15334.0
2015-07-06 10:45:00,174.87,175.04,174.69,174.82,20087.0,105.685,105.7878,105.5762,105.6548,20087.0
2015-07-06 10:50:00,174.83,175.17,174.75,175.15,13755.0,105.6608,105.8663,105.6125,105.8542,13755.0
2015-07-06 10:55:00,175.04,175.2,174.88,174.96,27467.0,105.7878,105.8845,105.6911,105.7394,27467.0
2015-07-06 11:00:00,175.0,175.15,174.8,175.08,35693.0,105.7636,105.8542,105.6427,105.8119,35693.0
2015-07-06 11:05:00,175.05,175.1,174.77,174.77,15015.0,105.7938,105.824,105.6246,105.6246,15015.0
2015-07-06 11:10:00,174.8,175.05,174.75,175.03,16961.0,105.6427,105.7938,105.6125,105.7817,16961.0
2015-07-06 11:15:00,175.04,175.13,174.85,174.96,8978.0,105.7878,105.8421,105.6729,105.7394,8978.0
2015-07-06 11:20:00,174.9,174.97,174.74,174.93,2949.0,105.7031,105.7454,105.6064,105.7213,2949.0
2015-07-06 11:25:00,174.87,174.93,174.79,174.8,2400.0,105.685,105.7213,105.6367,105.6427,2400.0
2015-07-06 11:30:00,174.83,175.11,174.83,175.02,1885.0,105.6608,105.8301,105.6608,105.7757,1885.0
2015-07-06 11:35:00,175.01,175.13,174.83,175.12,23441.0,105.7696,105.8421,105.6608,105.8361,23441.0
2015-07-06 11:40:00,175.15,175.68,175.12,175.52,18743.0,105.8542,106.1745,105.8361,106.0778,18743.0
2015-07-06 11:45:00,175.58,175.77,175.47,175.77,4200.0,106.1141,106.2289,106.0476,106.2289,4200.0
2015-07-06 11:50:00,175.8,175.8,175.26,175.31,4755.0,106.2471,106.2471,105.9207,105.9509,4755.0
2015-07-06 11:55:00,175.27,175.43,175.2,175.41,5787.0,105.9268,106.0235,105.8845,106.0114,5787.0
2015-07-06 12:00:00,175.4,175.42,175.31,175.36,2564.0,106.0053,106.0174,105.9509,105.9812,2564.0
2015-07-06 12:05:00,175.4,175.53,175.33,175.53,1850.0,106.0053,106.0839,105.963,106.0839,1850.0
2015-07-06 12:10:00,175.6,175.66,175.45,175.47,21876.0,106.1262,106.1625,106.0355,106.0476,21876.0
2015-07-06 12:15:00,175.44,175.6,175.39,175.48,3625.0,106.0295,106.1262,105.9993,106.0537,3625.0
2015-07-06 12:20:00,175.51,175.85,175.51,175.73,3058.0,106.0718,106.2773,106.0718,106.2048,3058.0
2015-07-06 12:25:00,175.72,175.72,175.43,175.51,3226.0,106.1987,106.1987,106.0235,106.0718,3226.0
2015-07-06 12:30:00,175.51,175.56,175.46,175.56,4400.0,106.0718,106.102,106.0416,106.102,4400.0
2015-07-06 12:35:00,175.5,175.58,175.37,175.43,4996.0,106.0658,106.1141,105.9872,106.0235,4996.0
2015-07-06 12:40:00,175.34,175.51,175.29,175.48,4000.0,105.9691,106.0718,105.9388,106.0537,4000.0
2015-07-06 12:45:00,175.49,175.66,175.48,175.61,3589.0,106.0597,106.1625,106.0537,106.1322,3589.0
2015-07-06 12:50:00,175.48,175.61,175.48,175.5,1597.0,106.0537,106.1322,106.0537,106.0658,1597.0
2015-07-06 12:55:00,175.47,175.53,175.44,175.5,1750.0,106.0476,106.0839,106.0295,106.0658,1750.0
2015-07-06 13:00:00,175.48,175.52,175.46,175.52,1549.0,106.0537,106.0778,106.0416,106.0778,1549.0
2015-07-06 13:05:00,175.54,175.67,175.43,175.46,3100.0,106.0899,106.1685,106.0235,106.0416,3100.0
2015-07-06 13:10:00,175.38,175.62,175.38,175.56,2017.0,105.9932,106.1383,105.9932,106.102,2017.0
2015-07-06 13:15:00,175.49,175.61,175.26,175.29,4100.0,106.0597,106.1322,105.9207,105.9388,4100.0
2015-07-06 13:20:00,175.35,175.35,175.16,175.23,7232.0,105.9751,105.9751,105.8603,105.9026,7232.0
2015-07-06 13:25:00,175.16,175.21,174.95,174.95,4208.0,105.8603,105.8905,105.7334,105.7334,4208.0
2015-07-06 13:30:00,174.95,174.95,174.77,174.81,8000.0,105.7334,105.7334,105.6246,105.6488,8000.0
2015-07-06 13:35:00,174.8,174.82,174.54,174.66,7999.0,105.6427,105.6548,105.4856,105.5581,7999.0
2015-07-06 13:40:00,174.65,174.7,174.49,174.7,6259.0,105.5521,105.5823,105.4554,105.5823,6259.0
2015-07-06 13:45:00,174.75,175.0,174.74,174.88,20565.0,105.6125,105.7636,105.6064,105.6911,20565.0
2015-07-06 13:50:00,174.86,174.97,174.8,174.94,6502.0,105.679,105.7454,105.6427,105.7273,6502.0
2015-07-06 13:55:00,175.0,175.23,175.0,175.17,3924.0,105.7636,105.9026,105.7636,105.8663,3924.0
2015-07-06 14:00:00,175.12,175.12,174.88,175.07,5531.0,105.8361,105.8361,105.6911,105.8059,5531.0
2015-07-06 14:05:00,175.03,175.07,174.89,174.98,8343.0,105.7817,105.8059,105.6971,105.7515,8343.0
2015-07-06 14:10:00,174.99,175.26,174.99,175.23,5310.0,105.7575,105.9207,105.7575,105.9026,5310.0
2015-07-06 14:15:00,175.24,175.35,175.13,175.23,3700.0,105.9086,105.9751,105.8421,105.9026,3700.0
2015-07-06 14:20:00,175.15,175.24,175.05,175.05,5353.0,105.8542,105.9086,105.7938,105.7938,5353.0
2015-07-06 14:25:00,175.07,175.23,174.93,174.93,28640.0,105.8059,105.9026,105.7213,105.7213,28640.0
2015-07-06 14:30:00,174.98,175.11,174.9,175.11,8655.0,105.7515,105.8301,105.7031,105.8301,8655.0
2015-07-06 14:35:00,175.1,175.13,174.9,174.97,26862.0,105.824,105.8421,105.7031,105.7454,26862.0
2015-07-06 14:40:00,174.92,175.04,174.85,175.01,4865.0,105.7152,105.7878,105.6729,105.7696,4865.0
2015-07-06 14:45:00,174.98,175.22,174.97,175.13,10304.0,105.7515,105.8965,105.7454,105.8421,10304.0
2015-07-06 14:50:00,175.17,175.2,174.91,174.95,3713.0,105.8663,105.8845,105.7092,105.7334,3713.0
2015-07-06 14:55:00,174.94,175.1,174.89,175.05,4866.0,105.7273,105.824,105.6971,105.7938,4866.0
2015-07-06 15:00:00,175.12,175.12,174.93,174.95,6946.0,105.8361,105.8361,105.7213,105.7334,6946.0
2015-07-06 15:05:00,174.96,175.09,174.95,175.08,5008.0,105.7394,105.818,105.7334,105.8119,5008.0
2015-07-06 15:10:00,175.07,175.3,174.96,175.29,18251.0,105.8059,105.9449,105.7394,105.9388,18251.0
2015-07-06 15:15:00,175.3,175.38,175.21,175.28,5424.0,105.9449,105.9932,105.8905,105.9328,5424.0
2015-07-06 15:20:00,175.3,175.43,175.22,175.26,7815.0,105.9449,106.0235,105.8965,105.9207,7815.0
2015-07-06 15:25:00,175.26,175.35,175.11,175.15,10700.0,105.9207,105.9751,105.8301,105.8542,10700.0
2015-07-06 15:30:00,175.15,175.41,175.0,175.29,9567.0,105.8542,106.0114,105.7636,105.9388,9567.0
2015-07-06 15:35:00,175.27,175.45,175.27,175.31,11019.0,105.9268,106.0355,105.9268,105.9509,11019.0
2015-07-06 15:40:00,175.28,175.45,175.23,175.45,8654.0,105.9328,106.0355,105.9026,106.0355,8654.0
2015-07-06 15:45:00,175.45,175.62,175.45,175.57,23227.0,106.0355,106.1383,106.0355,106.1081,23227.0
2015-07-06 15:50:00,175.54,175.64,175.53,175.6,29002.0,106.0899,106.1504,106.0839,106.1262,29002.0
2015-07-06 15:55:00,175.6,175.81,175.59,175.78,63622.0,106.1262,106.2531,106.1202,106.235,63622.0
2015-07-07 09:30:00,176.45,177.41,176.3,176.89,29629.0,106.6399,107.2201,106.5493,106.9058,29629.0
2015-07-07 09:35:00,177.04,177.98,176.96,177.98,11115.0,106.9965,107.5646,106.9481,107.5646,11115.0
2015-07-07 09:40:00,177.98,178.04,177.17,177.78,15422.0,107.5646,107.6008,107.075,107.4437,15422.0
2015-07-07 09:45:00,177.91,178.66,177.69,178.05,36430.0,107.5223,107.9755,107.3893,107.6069,36430.0
2015-07-07 09:50:00,178.02,178.63,177.9,178.51,21167.0,107.5888,107.9574,107.5162,107.8849,21167.0
2015-07-07 09:55:00,178.54,179.0,178.47,178.92,15942.0,107.903,108.181,107.8607,108.1327,15942.0
2015-07-07 10:00:00,179.06,179.08,178.27,178.41,26396.0,108.2173,108.2294,107.7398,107.8245,26396.0
2015-07-07 10:05:00,178.32,178.41,177.77,178.04,44680.0,107.7701,107.8245,107.4377,107.6008,44680.0
2015-07-07 10:10:00,178.06,178.09,177.77,177.94,31112.0,107.6129,107.6311,107.4377,107.5404,31112.0
2015-07-07 10:15:00,177.9,178.09,177.78,178.05,11446.0,107.5162,107.6311,107.4437,107.6069,11446.0
2015-07-07 10:20:00,178.06,178.09,177.92,178.05,18217.0,107.6129,107.6311,107.5283,107.6069,18217.0
2015-07-07 10:25:00,178.05,178.16,177.89,178.06,18115.0,107.6069,107.6734,107.5102,107.6129,18115.0
2015-07-07 10:30:00,177.96,177.98,177.58,177.73,30899.0,107.5525,107.5646,107.3228,107.4135,30899.0
2015-07-07 10:35:00,177.81,178.09,177.73,177.91,7405.0,107.4618,107.6311,107.4135,107.5223,7405.0
2015-07-07 10:40:00,177.84,178.03,177.73,177.97,19342.0,107.48,107.5948,107.4135,107.5585,19342.0
2015-07-07 10:45:00,177.95,178.32,177.86,178.08,6912.0,107.5465,107.7701,107.4921,107.625,6912.0
2015-07-07 10:50:00,178.12,178.5,178.11,178.43,9081.0,107.6492,107.8789,107.6431,107.8365,9081.0
2015-07-07 10:55:00,178.51,178.57,178.36,178.56,4023.0,107.8849,107.9212,107.7942,107.9151,4023.0
2015-07-07 11:00:00,178.56,178.56,178.22,178.32,13726.0,107.9151,107.9151,107.7096,107.7701,13726.0
2015-07-07 11:05:00,178.41,178.41,177.79,177.79,8010.0,107.8245,107.8245,107.4498,107.4498,8010.0
2015-07-07 11:10:00,177.76,178.3,177.76,178.02,23363.0,107.4316,107.758,107.4316,107.5888,23363.0
2015-07-07 11:15:00,178.04,178.17,177.93,178.04,9135.0,107.6008,107.6794,107.5344,107.6008,9135.0
2015-07-07 11:20:00,177.99,178.34,177.91,178.13,18417.0,107.5706,107.7822,107.5223,107.6552,18417.0
2015-07-07 11:25:00,178.12,178.17,177.91,178.07,11808.0,107.6492,107.6794,107.5223,107.619,11808.0
2015-07-07 11:30:00,178.01,178.03,177.44,177.44,7810.0,107.5827,107.5948,107.2382,107.2382,7810.0
2015-07-07 11:35:00,177.46,177.58,177.26,177.32,12126.0,107.2503,107.3228,107.1294,107.1657,12126.0
2015-07-07 11:40:00,177.27,178.0,177.27,177.96,12205.0,107.1355,107.5767,107.1355,107.5525,12205.0
2015-07-07 11:45:00,177.91,177.91,177.66,177.81,3748.0,107.5223,107.5223,107.3712,107.4618,3748.0
2015-07-07 11:50:00,177.84,178.05,177.73,177.97,15234.0,107.48,107.6069,107.4135,107.5585,15234.0
2015-07-07 11:55:00,177.97,178.56,177.96,178.36,13677.0,107.5585,107.9151,107.5525,107.7942,13677.0
2015-07-07 12:00:00,178.36,178.54,178.26,178.47,17820.0,107.7942,107.903,107.7338,107.8607,17820.0
2015-07-07 12:05:00,178.36,178.53,178.28,178.32,17591.0,107.7942,107.897,107.7459,107.7701,17591.0
2015-07-07 12:10:00,178.19,178.37,178.19,178.33,4100.0,107.6915,107.8003,107.6915,107.7761,4100.0
2015-07-07 12:15:00,178.34,178.47,178.26,178.42,10580.0,107.7822,107.8607,107.7338,107.8305,10580.0
2015-07-07 12:20:00,178.43,178.6,178.38,178.6,16354.0,107.8365,107.9393,107.8063,107.9393,16354.0
2015-07-07 12:25:00,178.63,178.68,178.23,178.23,12261.0,107.9574,107.9876,107.7157,107.7157,12261.0
2015-07-07 12:30:00,178.33,178.48,178.24,178.31,4700.0,107.7761,107.8668,107.7217,107.764,4700.0
2015-07-07 12:35:00,178.34,178.34,178.21,178.32,3000.0,107.7822,107.7822,107.7036,107.7701,3000.0
2015-07-07 12:40:00,178.27,178.29,178.13,178.21,6792.0,107.7398,107.7519,107.6552,107.7036,6792.0
2015-07-07 12:45:00,178.27,178.55,178.27,178.41,2653.0,107.7398,107.9091,107.7398,107.8245,2653.0
2015-07-07 12:50:00,178.51,178.68,178.47,178.68,8548.0,107.8849,107.9876,107.8607,107.9876,8548.0
2015-07-07 12:55:00,178.62,178.74,178.47,178.52,7922.0,107.9514,108.0239,107.8607,107.8909,7922.0
2015-07-07 13:00:00,178.57,178.62,178.38,178.47,4565.0,107.9212,107.9514,107.8063,107.8607,4565.0
2015-07-07 13:05:00,178.46,178.6,178.25,178.5,9107.0,107.8547,107.9393,107.7278,107.8789,9107.0
2015-07-07 13:10:00,178.39,178.78,178.38,178.75,10658.0,107.8124,108.0481,107.8063,108.0299,10658.0
2015-07-07 13:15:00,178.68,178.7,178.51,178.56,16668.0,107.9876,107.9997,107.8849,107.9151,16668.0
2015-07-07 13:20:00,178.57,178.65,178.46,178.46,42577.0,107.9212,107.9695,107.8547,107.8547,42577.0
2015-07-07 13:25:00,178.46,178.55,178.37,178.44,6584.0,107.8547,107.9091,107.8003,107.8426,6584.0
2015-07-07 13:30:00,178.47,178.48,178.33,178.38,8025.0,107.8607,107.8668,107.7761,107.8063,8025.0
2015-07-07 13:35:00,178.39,178.41,178.26,178.37,5830.0,107.8124,107.8245,107.7338,107.8003,5830.0
2015-07-07 13:40:00,178.41,178.54,178.3,178.54,6207.0,107.8245,107.903,107.758,107.903,6207.0
2015-07-07 13:45:00,178.43,178.56,178.38,178.45,15498.0,107.8365,107.9151,107.8063,107.8486,15498.0
2015-07-07 13:50:00,178.5,178.58,178.38,178.41,5203.0,107.8789,107.9272,107.8063,107.8245,5203.0
2015-07-07 13:55:00,178.37,178.55,178.35,178.44,3549.0,107.8003,107.9091,107.7882,107.8426,3549.0
2015-07-07 14:00:00,178.43,178.47,178.22,178.42,6232.0,107.8365,107.8607,107.7096,107.8305,6232.0
2015-07-07 14:05:00,178.35,178.35,178.11,178.14,5067.0,107.7882,107.7882,107.6431,107.6613,5067.0
2015-07-07 14:10:00,178.17,178.27,178.02,178.03,7719.0,107.6794,107.7398,107.5888,107.5948,7719.0
2015-07-07 14:15:00,177.99,178.07,177.81,177.84,24690.0,107.5706,107.619,107.4618,107.48,24690.0
2015-07-07 14:20:00,177.86,177.86,177.65,177.66,8969.0,107.4921,107.4921,107.3651,107.3712,8969.0
2015-07-07 14:25:00,177.69,177.83,177.64,177.79,10528.0,107.3893,107.4739,107.3591,107.4498,10528.0
2015-07-07 14:30:00,177.76,178.0,177.74,177.97,8334.0,107.4316,107.5767,107.4195,107.5585,8334.0
2015-07-07 14:35:00,177.96,178.17,177.96,178.15,5103.0,107.5525,107.6794,107.5525,107.6673,5103.0
2015-07-07 14:40:00,178.13,178.68,178.13,178.54,6631.0,107.6552,107.9876,107.6552,107.903,6631.0
2015-07-07 14:45:00,178.56,178.67,178.42,178.44,4798.0,107.9151,107.9816,107.8305,107.8426,4798.0
2015-07-07 14:50:00,178.47,178.55,178.35,178.49,7314.0,107.8607,107.9091,107.7882,107.8728,7314.0
2015-07-07 14:55:00,178.51,178.98,178.41,178.85,12167.0,107.8849,108.1689,107.8245,108.0904,12167.0
2015-07-07 15:00:00,178.88,178.97,178.82,178.83,8286.0,108.1085,108.1629,108.0722,108.0783,8286.0
2015-07-07 15:05:00,178.78,178.78,178.58,178.71,8698.0,108.0481,108.0481,107.9272,108.0058,8698.0
2015-07-07 15:10:00,178.77,178.78,178.57,178.74,12815.0,108.042,108.0481,107.9212,108.0239,12815.0
2015-07-07 15:15:00,178.77,178.9,178.67,178.88,10864.0,108.042,108.1206,107.9816,108.1085,10864.0
2015-07-07 15:20:00,178.83,178.89,178.73,178.88,11115.0,108.0783,108.1146,108.0179,108.1085,11115.0
2015-07-07 15:25:00,178.86,179.05,178.84,178.94,14049.0,108.0964,108.2113,108.0843,108.1448,14049.0
2015-07-07 15:30:00,178.94,179.11,178.9,178.97,28726.0,108.1448,108.2475,108.1206,108.1629,28726.0
2015-07-07 15:35:00,178.98,179.02,178.71,178.82,16704.0,108.1689,108.1931,108.0058,108.0722,16704.0
2015-07-07 15:40:00,178.8,178.8,178.67,178.78,17651.0,108.0602,108.0602,107.9816,108.0481,17651.0
2015-07-07 15:45:00,178.78,178.78,178.53,178.6,20537.0,108.0481,108.0481,107.897,107.9393,20537.0
2015-07-07 15:50:00,178.6,178.91,178.58,178.76,33842.0,107.9393,108.1266,107.9272,108.036,33842.0
2015-07-07 15:55:00,178.75,178.84,178.65,178.75,57033.0,108.0299,108.0843,107.9695,108.0299,57033.0
2015-07-08 09:30:00,177.28,178.29,177.28,178.29,17012.0,107.1415,107.7519,107.1415,107.7519,17012.0
2015-07-08 09:35:00,178.3,178.6,178.04,178.4,6000.0,107.758,107.9393,107.6008,107.8184,6000.0
2015-07-08 09:40:00,178.06,178.36,177.7,177.83,4974.0,107.6129,107.7942,107.3954,107.4739,4974.0
2015-07-08 09:45:00,177.82,178.28,177.7,178.13,7248.0,107.4679,107.7459,107.3954,107.6552,7248.0
2015-07-08 09:50:00,178.06,178.12,177.78,177.92,5500.0,107.6129,107.6492,107.4437,107.5283,5500.0
2015-07-08 09:55:00,177.94,177.96,177.6,177.6,5710.0,107.5404,107.5525,107.3349,107.3349,5710.0
2015-07-08 10:00:00,177.68,177.83,177.42,177.42,6488.0,107.3833,107.4739,107.2261,107.2261,6488.0
2015-07-08 10:05:00,177.52,177.61,177.29,177.61,9137.0,107.2866,107.341,107.1476,107.341,9137.0
2015-07-08 10:10:00,177.42,177.73,177.32,177.72,10772.0,107.2261,107.4135,107.1657,107.4074,10772.0
2015-07-08 10:15:00,177.72,177.83,177.4,177.4,11395.0,107.4074,107.4739,107.2141,107.2141,11395.0
2015-07-08 10:20:00,177.41,177.5,177.25,177.34,8582.0,107.2201,107.2745,107.1234,107.1778,8582.0
2015-07-08 10:25:00,177.26,177.29,177.05,177.16,6049.0,107.1294,107.1476,107.0025,107.069,6049.0
2015-07-08 10:30:00,177.09,177.16,176.91,177.04,8348.0,107.0267,107.069,106.9179,106.9965,8348.0
2015-07-08 10:35:00,177.12,177.39,177.12,177.2,8704.0,107.0448,107.208,107.0448,107.0932,8704.0
2015-07-08 10:40:00,177.28,177.51,177.26,177.42,7404.0,107.1415,107.2805,107.1294,107.2261,7404.0
2015-07-08 10:45:00,177.43,177.51,177.33,177.33,5764.0,107.2322,107.2805,107.1717,107.1717,5764.0
2015-07-08 10:50:00,177.45,177.84,177.4,177.81,10696.0,107.2443,107.48,107.2141,107.4618,10696.0
2015-07-08 10:55:00,177.81,178.19,177.78,178.08,10073.0,107.4618,107.6915,107.4437,107.625,10073.0
2015-07-08 11:00:00,178.01,178.14,177.75,177.86,28242.0,107.5827,107.6613,107.4256,107.4921,28242.0
2015-07-08 11:05:00,177.82,177.84,177.54,177.6,6674.0,107.4679,107.48,107.2987,107.3349,6674.0
2015-07-08 11:10:00,177.56,177.56,177.32,177.43,2400.0,107.3107,107.3107,107.1657,107.2322,2400.0
2015-07-08 11:15:00,177.37,177.43,177.28,177.41,5929.0,107.1959,107.2322,107.1415,107.2201,5929.0
2015-07-08 11:20:00,177.41,177.42,177.23,177.24,11332.0,107.2201,107.2261,107.1113,107.1174,11332.0
2015-07-08 11:25:00,177.21,177.5,177.2,177.35,6770.0,107.0992,107.2745,107.0932,107.1838,6770.0
2015-07-08 11:30:00,177.33,177.52,177.33,177.41,3873.0,107.1717,107.2866,107.1717,107.2201,3873.0
2015-07-08 11:35:00,177.54,177.54,177.29,177.29,4479.0,107.2987,107.2987,107.1476,107.1476,4479.0
2015-07-08 11:40:00,177.35,177.36,177.01,177.11,5583.0,107.1838,107.1899,106.9783,107.0388,5583.0
2015-07-08 11:45:00,177.1,177.32,177.1,177.28,2700.0,107.0327,107.1657,107.0327,107.1415,2700.0
2015-07-08 11:50:00,177.23,177.24,176.95,177.05,8683.0,107.1113,107.1174,106.9421,107.0025,8683.0
2015-07-08 11:55:00,177.06,177.07,176.9,177.06,2744.0,107.0086,107.0146,106.9119,107.0086,2744.0
2015-07-08 12:00:00,176.99,177.35,176.96,177.35,5300.0,106.9663,107.1838,106.9481,107.1838,5300.0
2015-07-08 12:05:00,177.36,177.44,177.25,177.38,2709.0,107.1899,107.2382,107.1234,107.202,2709.0
2015-07-08 12:10:00,177.35,177.5,177.35,177.48,4864.0,107.1838,107.2745,107.1838,107.2624,4864.0
2015-07-08 12:15:00,177.38,177.44,177.29,177.43,2000.0,107.202,107.2382,107.1476,107.2322,2000.0
2015-07-08 12:20:00,177.44,177.66,177.44,177.55,8365.0,107.2382,107.3712,107.2382,107.3047,8365.0
2015-07-08 12:25:00,177.6,177.73,177.57,177.7,2810.0,107.3349,107.4135,107.3168,107.3954,2810.0
2015-07-08 12:30:00,177.7,177.83,177.5,177.8,16823.0,107.3954,107.4739,107.2745,107.4558,16823.0
2015-07-08 12:35:00,177.8,177.9,177.79,177.85,5950.0,107.4558,107.5162,107.4498,107.486,5950.0
2015-07-08 12:40:00,177.9,177.93,177.79,177.8,2814.0,107.5162,107.5344,107.4498,107.4558,2814.0
2015-07-08 12:45:00,177.8,177.94,177.77,177.94,4843.0,107.4558,107.5404,107.4377,107.5404,4843.0
2015-07-08 12:50:00,177.96,177.98,177.92,177.93,1100.0,107.5525,107.5646,107.5283,107.5344,1100.0
2015-07-08 12:55:00,177.89,178.12,177.84,178.12,4413.0,107.5102,107.6492,107.48,107.6492,4413.0
2015-07-08 13:00:00,178.15,178.19,178.04,178.06,2067.0,107.6673,107.6915,107.6008,107.6129,2067.0
2015-07-08 13:05:00,178.06,178.24,178.01,178.16,4000.0,107.6129,107.7217,107.5827,107.6734,4000.0
2015-07-08 13:10:00,178.21,178.45,178.13,178.26,4510.0,107.7036,107.8486,107.6552,107.7338,4510.0
2015-07-08 13:15:00,178.3,178.51,178.25,178.26,8036.0,107.758,107.8849,107.7278,107.7338,8036.0
2015-07-08 13:20:00,178.26,178.26,178.11,178.13,2200.0,107.7338,107.7338,107.6431,107.6552,2200.0
2015-07-08 13:25:00,178.12,178.46,178.12,178.46,1200.0,107.6492,107.8547,107.6492,107.8547,1200.0
2015-07-08 13:30:00,178.42,178.42,178.12,178.2,8232.0,107.8305,107.8305,107.6492,107.6975,8232.0
2015-07-08 13:35:00,178.2,178.31,178.18,178.21,5101.0,107.6975,107.764,107.6855,107.7036,5101.0
2015-07-08 13:40:00,178.2,178.3,178.19,178.21,3300.0,107.6975,107.758,107.6915,107.7036,3300.0
2015-07-08 13:45:00,178.26,178.32,178.2,178.32,1500.0,107.7338,107.7701,107.6975,107.7701,1500.0
2015-07-08 13:50:00,178.31,178.35,178.22,178.24,2946.0,107.764,107.7882,107.7096,107.7217,2946.0
2015-07-08 13:55:00,178.25,178.38,178.16,178.27,9967.0,107.7278,107.8063,107.6734,107.7398,9967.0
2015-07-08 14:00:00,178.24,178.31,178.14,178.31,9271.0,107.7217,107.764,107.6613,107.764,9271.0
2015-07-08 14:05:00,178.36,178.47,178.11,178.37,10247.0,107.7942,107.8607,107.6431,107.8003,10247.0
2015-07-08 14:10:00,178.29,178.43,178.29,178.37,1500.0,107.7519,107.8365,107.7519,107.8003,1500.0
2015-07-08 14:15:00,178.41,178.52,178.25,178.25,6434.0,107.8245,107.8909,107.7278,107.7278,6434.0
2015-07-08 14:20:00,178.21,178.37,178.21,178.34,4557.0,107.7036,107.8003,107.7036,107.7822,4557.0
2015-07-08 14:25:00,178.22,178.41,178.19,178.34,7580.0,107.7096,107.8245,107.6915,107.7822,7580.0
2015-07-08 14:30:00,178.35,178.43,178.26,178.26,6927.0,107.7882,107.8365,107.7338,107.7338,6927.0
2015-07-08 14:35:00,178.35,178.35,178.17,178.21,6768.0,107.7882,107.7882,107.6794,107.7036,6768.0
2015-07-08 14:40:00,178.21,178.26,178.13,178.2,25837.0,107.7036,107.7338,107.6552,107.6975,25837.0
2015-07-08 14:45:00,178.2,178.24,178.11,178.2,25760.0,107.6975,107.7217,107.6431,107.6975,25760.0
2015-07-08 14:50:00,178.2,178.22,178.03,178.12,18351.0,107.6975,107.7096,107.5948,107.6492,18351.0
2015-07-08 14:55:00,178.04,178.35,178.03,178.18,15248.0,107.6008,107.7882,107.5948,107.6855,15248.0
2015-07-08 15:00:00,178.19,178.42,178.18,178.19,17380.0,107.6915,107.8305,107.6855,107.6915,17380.0
2015-07-08 15:05:00,178.22,178.34,178.11,178.23,8004.0,107.7096,107.7822,107.6431,107.7157,8004.0
2015-07-08 15:10:00,178.21,178.5,178.21,178.37,8268.0,107.7036,107.8789,107.7036,107.8003,8268.0
2015-07-08 15:15:00,178.38,178.5,178.2,178.2,10043.0,107.8063,107.8789,107.6975,107.6975,10043.0
2015-07-08 15:20:00,178.26,178.32,178.2,178.32,14273.0,107.7338,107.7701,107.6975,107.7701,14273.0
2015-07-08 15:25:00,178.3,178.36,178.15,178.19,32510.0,107.758,107.7942,107.6673,107.6915,32510.0
2015-07-08 15:30:00,178.15,178.36,178.15,178.21,18090.0,107.6673,107.7942,107.6673,107.7036,18090.0
2015-07-08 15:35:00,178.2,178.37,178.15,178.2,22804.0,107.6975,107.8003,107.6673,107.6975,22804.0
2015-07-08 15:40:00,178.21,178.43,178.21,178.24,14740.0,107.7036,107.8365,107.7036,107.7217,14740.0
2015-07-08 15:45:00,178.22,178.46,178.12,178.43,21821.0,107.7096,107.8547,107.6492,107.8365,21821.0
2015-07-08 15:50:00,178.41,178.42,178.29,178.41,17582.0,107.8245,107.8305,107.7519,107.8245,17582.0
2015-07-08 15:55:00,178.38,178.6,178.28,178.4,72849.0,107.8063,107.9393,107.7459,107.8184,72849.0
2015-07-09 09:30:00,179.16,179.88,178.94,179.6,21566.0,108.2777,108.7129,108.1448,108.5437,21566.0
2015-07-09 09:35:00,179.52,179.7,179.17,179.39,30188.0,108.4953,108.6041,108.2838,108.4167,30188.0
2015-07-09 09:40:00,179.28,179.39,179.01,179.26,5558.0,108.3503,108.4167,108.1871,108.3382,5558.0
2015-07-09 09:45:00,179.28,179.39,179.0,179.32,11069.0,108.3503,108.4167,108.181,108.3744,11069.0
2015-07-09 09:50:00,179.44,179.44,179.16,179.29,19149.0,108.447,108.447,108.2777,108.3563,19149.0
2015-07-09 09:55:00,179.29,179.4,179.21,179.28,28930.0,108.3563,108.4228,108.3079,108.3503,28930.0
2015-07-09 10:00:00,179.35,179.37,179.2,179.3,25865.0,108.3926,108.4046,108.3019,108.3623,25865.0
2015-07-09 10:05:00,179.3,179.39,179.2,179.32,17421.0,108.3623,108.4167,108.3019,108.3744,17421.0
2015-07-09 10:10:00,179.37,179.37,179.17,179.33,10874.0,108.4046,108.4046,108.2838,108.3805,10874.0
2015-07-09 10:15:00,179.35,179.35,179.07,179.13,8230.0,108.3926,108.3926,108.2233,108.2596,8230.0
2015-07-09 10:20:00,179.03,179.12,178.87,178.87,9705.0,108.1992,108.2536,108.1025,108.1025,9705.0
2015-07-09 10:25:00,178.98,179.12,178.89,179.04,8885.0,108.1689,108.2536,108.1146,108.2052,8885.0
2015-07-09 10:30:00,179.08,179.32,179.08,179.32,5620.0,108.2294,108.3744,108.2294,108.3744,5620.0
2015-07-09 10:35:00,179.36,179.37,179.09,179.19,7210.0,108.3986,108.4046,108.2354,108.2959,7210.0
2015-07-09 10:40:00,179.2,179.44,179.07,179.37,7416.0,108.3019,108.447,108.2233,108.4046,7416.0
2015-07-09 10:45:00,179.37,179.57,179.3,179.4,9955.0,108.4046,108.5255,108.3623,108.4228,9955.0
2015-07-09 10:50:00,179.44,179.51,179.21,179.36,12330.0,108.447,108.4893,108.3079,108.3986,12330.0
2015-07-09 10:55:00,179.43,179.63,179.41,179.49,10745.0,108.4409,108.5618,108.4288,108.4772,10745.0
2015-07-09 11:00:00,179.47,179.7,179.46,179.7,37746.0,108.4651,108.6041,108.459,108.6041,37746.0
2015-07-09 11:05:00,179.71,179.84,179.61,179.78,10075.0,108.6101,108.6887,108.5497,108.6524,10075.0
2015-07-09 11:10:00,179.81,179.92,179.73,179.73,18299.0,108.6706,108.737,108.6222,108.6222,18299.0
2015-07-09 11:15:00,179.76,179.92,179.41,179.49,15563.0,108.6403,108.737,108.4288,108.4772,15563.0
2015-07-09 11:20:00,179.53,179.6,179.24,179.56,6127.0,108.5013,108.5437,108.3261,108.5195,6127.0
2015-07-09 11:25:00,179.52,179.57,179.4,179.51,5172.0,108.4953,108.5255,108.4228,108.4893,5172.0
2015-07-09 11:30:00,179.46,179.57,179.37,179.41,3334.0,108.459,108.5255,108.4046,108.4288,3334.0
2015-07-09 11:35:00,179.36,179.4,179.25,179.28,6911.0,108.3986,108.4228,108.3321,108.3503,6911.0
2015-07-09 11:40:00,179.26,179.27,179.09,179.2,8414.0,108.3382,108.3442,108.2354,108.3019,8414.0
2015-07-09 11:45:00,179.22,179.25,179.02,179.18,7960.0,108.314,108.3321,108.1931,108.2898,7960.0
2015-07-09 11:50:00,179.18,179.41,179.18,179.37,12999.0,108.2898,108.4288,108.2898,108.4046,12999.0
2015-07-09 11:55:00,179.39,179.43,179.27,179.27,4502.0,108.4167,108.4409,108.3442,108.3442,4502.0
2015-07-09 12:00:00,179.3,179.4,179.27,179.3,5975.0,108.3623,108.4228,108.3442,108.3623,5975.0
2015-07-09 12:05:00,179.28,179.44,179.27,179.44,13079.0,108.3503,108.447,108.3442,108.447,13079.0
2015-07-09 12:10:00,179.43,179.46,179.29,179.34,4199.0,108.4409,108.459,108.3563,108.3865,4199.0
2015-07-09 12:15:00,179.34,179.43,179.34,179.41,6477.0,108.3865,108.4409,108.3865,108.4288,6477.0
2015-07-09 12:20:00,179.43,179.5,179.4,179.48,4276.0,108.4409,108.4832,108.4228,108.4711,4276.0
2015-07-09 12:25:00,179.53,179.53,179.3,179.35,7256.0,108.5013,108.5013,108.3623,108.3926,7256.0
2015-07-09 12:30:00,179.32,179.4,179.29,179.37,10947.0,108.3744,108.4228,108.3563,108.4046,10947.0
2015-07-09 12:35:00,179.37,179.37,179.26,179.26,14440.0,108.4046,108.4046,108.3382,108.3382,14440.0
2015-07-09 12:40:00,179.29,179.39,179.24,179.3,7163.0,108.3563,108.4167,108.3261,108.3623,7163.0
2015-07-09 12:45:00,179.32,179.39,179.27,179.31,6598.0,108.3744,108.4167,108.3442,108.3684,6598.0
2015-07-09 12:50:00,179.29,179.39,179.29,179.34,9114.0,108.3563,108.4167,108.3563,108.3865,9114.0
2015-07-09 12:55:00,179.34,179.45,179.29,179.41,7642.0,108.3865,108.453,108.3563,108.4288,7642.0
2015-07-09 13:00:00,179.41,179.45,179.31,179.39,15782.0,108.4288,108.453,108.3684,108.4167,15782.0
2015-07-09 13:05:00,179.35,179.4,179.25,179.32,25609.0,108.3926,108.4228,108.3321,108.3744,25609.0
2015-07-09 13:10:00,179.33,179.33,179.25,179.3,22226.0,108.3805,108.3805,108.3321,108.3623,22226.0
2015-07-09 13:15:00,179.27,179.3,178.91,178.99,17764.0,108.3442,108.3623,108.1266,108.175,17764.0
2015-07-09 13:20:00,178.95,178.95,178.55,178.76,6659.0,108.1508,108.1508,107.9091,108.036,6659.0
2015-07-09 13:25:00,178.8,178.81,178.55,178.56,4971.0,108.0602,108.0662,107.9091,107.9151,4971.0
2015-07-09 13:30:00,178.56,178.58,178.28,178.37,8184.0,107.9151,107.9272,107.7459,107.8003,8184.0
2015-07-09 13:35:00,178.34,178.4,178.15,178.4,6900.0,107.7822,107.8184,107.6673,107.8184,6900.0
2015-07-09 13:40:00,178.37,178.37,178.21,178.21,3813.0,107.8003,107.8003,107.7036,107.7036,3813.0
2015-07-09 13:45:00,178.21,178.21,178.1,178.12,3777.0,107.7036,107.7036,107.6371,107.6492,3777.0
2015-07-09 13:50:00,178.11,178.12,177.95,177.95,4371.0,107.6431,107.6492,107.5465,107.5465,4371.0
2015-07-09 13:55:00,177.94,177.97,177.88,177.95,6154.0,107.5404,107.5585,107.5041,107.5465,6154.0
2015-07-09 14:00:00,177.95,178.0,177.93,177.96,6533.0,107.5465,107.5767,107.5344,107.5525,6533.0
2015-07-09 14:05:00,177.97,178.16,177.97,178.12,7600.0,107.5585,107.6734,107.5585,107.6492,7600.0
2015-07-09 14:10:00,178.15,178.15,178.0,178.01,12556.0,107.6673,107.6673,107.5767,107.5827,12556.0
2015-07-09 14:15:00,178.02,178.06,177.91,177.93,9783.0,107.5888,107.6129,107.5223,107.5344,9783.0
2015-07-09 14:20:00,177.93,177.96,177.84,177.88,17723.0,107.5344,107.5525,107.48,107.5041,17723.0
2015-07-09 14:25:00,177.84,177.86,177.73,177.83,9652.0,107.48,107.4921,107.4135,107.4739,9652.0
2015-07-09 14:30:00,177.81,177.83,177.53,177.59,10756.0,107.4618,107.4739,107.2926,107.3289,10756.0
2015-07-09 14:35:00,177.58,177.7,177.47,177.7,10694.0,107.3228,107.3954,107.2564,107.3954,10694.0
2015-07-09 14:40:00,177.68,177.92,177.66,177.82,22112.0,107.3833,107.5283,107.3712,107.4679,22112.0
2015-07-09 14:45:00,177.82,177.91,177.62,177.87,8977.0,107.4679,107.5223,107.347,107.4981,8977.0
2015-07-09 14:50:00,177.84,178.2,177.84,178.07,5784.0,107.48,107.6975,107.48,107.619,5784.0
2015-07-09 14:55:00,178.06,178.36,178.01,178.33,36761.0,107.6129,107.7942,107.5827,107.7761,36761.0
2015-07-09 15:00:00,178.28,178.4,178.28,178.4,8008.0,107.7459,107.8184,107.7459,107.8184,8008.0
2015-07-09 15:05:00,178.35,178.66,178.34,178.6,14982.0,107.7882,107.9755,107.7822,107.9393,14982.0
2015-07-09 15:10:00,178.62,178.68,178.5,178.67,9925.0,107.9514,107.9876,107.8789,107.9816,9925.0
2015-07-09 15:15:00,178.64,178.8,178.64,178.7,30607.0,107.9635,108.0602,107.9635,107.9997,30607.0
2015-07-09 15:20:00,178.7,178.78,178.6,178.73,69774.0,107.9997,108.0481,107.9393,108.0179,69774.0
2015-07-09 15:25:00,178.7,178.73,178.51,178.52,8299.0,107.9997,108.0179,107.8849,107.8909,8299.0
2015-07-09 15:30:00,178.49,178.53,178.21,178.21,14123.0,107.8728,107.897,107.7036,107.7036,14123.0
2015-07-09 15:35:00,178.22,178.32,178.19,178.32,14036.0,107.7096,107.7701,107.6915,107.7701,14036.0
2015-07-09 15:40:00,178.32,178.37,178.2,178.35,18574.0,107.7701,107.8003,107.6975,107.7882,18574.0
2015-07-09 15:45:00,178.33,178.34,178.24,178.3,17015.0,107.7761,107.7822,107.7217,107.758,17015.0
2015-07-09 15:50:00,178.3,178.37,178.25,178.28,25263.0,107.758,107.8003,107.7278,107.7459,25263.0
2015-07-09 15:55:00,178.28,178.47,178.06,178.06,103059.0,107.7459,107.8607,107.6129,107.6129,103059.0
2015-07-10 09:30:00,179.19,179.22,178.31,178.93,29904.0,108.2959,108.314,107.764,108.1387,29904.0
2015-07-10 09:35:00,178.95,179.87,178.9,179.03,28654.0,108.1508,108.7068,108.1206,108.1992,28654.0
2015-07-10 09:40:00,179.03,179.45,179.02,179.39,14175.0,108.1992,108.453,108.1931,108.4167,14175.0
2015-07-10 09:45:00,179.39,179.54,179.18,179.53,23371.0,108.4167,108.5074,108.2898,108.5013,23371.0
2015-07-10 09:50:00,179.6,179.94,179.57,179.57,9527.0,108.5437,108.7491,108.5255,108.5255,9527.0
2015-07-10 09:55:00,179.65,179.92,179.56,179.7,6611.0,108.5739,108.737,108.5195,108.6041,6611.0
2015-07-10 10:00:00,179.53,180.0,179.52,180.0,17491.0,108.5013,108.7854,108.4953,108.7854,17491.0
2015-07-10 10:05:00,179.93,179.93,179.63,179.82,4962.0,108.7431,108.7431,108.5618,108.6766,4962.0
2015-07-10 10:10:00,179.86,179.95,179.72,179.82,6905.0,108.7008,108.7552,108.6162,108.6766,6905.0
2015-07-10 10:15:00,179.83,179.96,179.66,179.73,21628.0,108.6827,108.7612,108.5799,108.6222,21628.0
2015-07-10 10:20:00,179.84,179.85,179.52,179.85,9930.0,108.6887,108.6947,108.4953,108.6947,9930.0
2015-07-10 10:25:00,179.81,179.9,179.56,179.63,28008.0,108.6706,108.725,108.5195,108.5618,28008.0
2015-07-10 10:30:00,179.7,179.79,179.64,179.69,5954.0,108.6041,108.6585,108.5678,108.598,5954.0
2015-07-10 10:35:00,179.7,179.74,179.59,179.66,3343.0,108.6041,108.6283,108.5376,108.5799,3343.0
2015-07-10 10:40:00,179.66,179.67,179.42,179.5,10600.0,108.5799,108.586,108.4349,108.4832,10600.0
2015-07-10 10:45:00,179.47,179.47,179.18,179.35,14000.0,108.4651,108.4651,108.2898,108.3926,14000.0
2015-07-10 10:50:00,179.42,179.43,179.14,179.18,9817.0,108.4349,108.4409,108.2656,108.2898,9817.0
2015-07-10 10:55:00,179.09,179.1,178.98,178.98,2548.0,108.2354,108.2415,108.1689,108.1689,2548.0
2015-07-10 11:00:00,178.94,179.18,178.94,179.09,5674.0,108.1448,108.2898,108.1448,108.2354,5674.0
2015-07-10 11:05:00,179.05,179.33,179.01,179.16,13201.0,108.2113,108.3805,108.1871,108.2777,13201.0
2015-07-10 11:10:00,179.16,179.5,179.11,179.39,6921.0,108.2777,108.4832,108.2475,108.4167,6921.0
2015-07-10 11:15:00,179.39,179.65,179.37,179.57,4454.0,108.4167,108.5739,108.4046,108.5255,4454.0
2015-07-10 11:20:00,179.56,179.83,179.44,179.67,26283.0,108.5195,108.6827,108.447,108.586,26283.0
2015-07-10 11:25:00,179.71,180.0,179.46,180.0,28823.0,108.6101,108.7854,108.459,108.7854,28823.0
2015-07-10 11:30:00,179.99,180.06,179.81,179.88,3880.0,108.7794,108.8217,108.6706,108.7129,3880.0
2015-07-10 11:35:00,179.94,179.98,179.66,179.89,4538.0,108.7491,108.7733,108.5799,108.7189,4538.0
2015-07-10 11:40:00,179.86,180.08,179.86,180.08,2290.0,108.7008,108.8337,108.7008,108.8337,2290.0
2015-07-10 11:45:00,180.07,180.28,180.02,180.25,2450.0,108.8277,108.9546,108.7975,108.9365,2450.0
2015-07-10 11:50:00,180.24,180.32,180.1,180.11,2314.0,108.9304,108.9788,108.8458,108.8519,2314.0
2015-07-10 11:55:00,180.14,180.24,179.96,180.18,3723.0,108.87,108.9304,108.7612,108.8942,3723.0
2015-07-10 12:00:00,180.06,180.12,179.9,180.05,4500.0,108.8217,108.8579,108.725,108.8156,4500.0
2015-07-10 12:05:00,180.2,180.31,180.12,180.31,1217.0,108.9063,108.9727,108.8579,108.9727,1217.0
2015-07-10 12:10:00,180.3,180.39,180.27,180.31,2994.0,108.9667,109.0211,108.9486,108.9727,2994.0
2015-07-10 12:15:00,180.25,180.33,180.19,180.19,2930.0,108.9365,108.9848,108.9002,108.9002,2930.0
2015-07-10 12:20:00,180.31,180.31,180.08,180.21,13630.0,108.9727,108.9727,108.8337,108.9123,13630.0
2015-07-10 12:25:00,180.18,180.3,180.16,180.25,3964.0,108.8942,108.9667,108.8821,108.9365,3964.0
2015-07-10 12:30:00,180.24,180.25,179.81,179.81,4260.0,108.9304,108.9365,108.6706,108.6706,4260.0
2015-07-10 12:35:00,179.79,179.83,179.74,179.79,2666.0,108.6585,108.6827,108.6283,108.6585,2666.0
2015-07-10 12:40:00,179.74,179.78,179.44,179.45,4219.0,108.6283,108.6524,108.447,108.453,4219.0
2015-07-10 12:45:00,179.57,179.94,179.57,179.94,2551.0,108.5255,108.7491,108.5255,108.7491,2551.0
2015-07-10 12:50:00,179.99,180.03,179.97,179.97,3100.0,108.7794,108.8035,108.7673,108.7673,3100.0
2015-07-10 12:55:00,179.92,179.94,179.67,179.67,4166.0,108.737,108.7491,108.586,108.586,4166.0
2015-07-10 13:00:00,179.67,179.67,179.51,179.54,2833.0,108.586,108.586,108.4893,108.5074,2833.0
2015-07-10 13:05:00,179.54,179.67,179.47,179.5,3778.0,108.5074,108.586,108.4651,108.4832,3778.0
2015-07-10 13:10:00,179.46,179.5,179.37,179.42,2533.0,108.459,108.4832,108.4046,108.4349,2533.0
2015-07-10 13:15:00,179.36,179.36,179.13,179.29,4467.0,108.3986,108.3986,108.2596,108.3563,4467.0
2015-07-10 13:20:00,179.25,179.36,179.23,179.24,2186.0,108.3321,108.3986,108.32,108.3261,2186.0
2015-07-10 13:25:00,179.23,179.29,179.17,179.27,6250.0,108.32,108.3563,108.2838,108.3442,6250.0
2015-07-10 13:30:00,179.34,179.6,179.34,179.6,5421.0,108.3865,108.5437,108.3865,108.5437,5421.0
2015-07-10 13:35:00,179.64,179.71,179.62,179.67,6100.0,108.5678,108.6101,108.5557,108.586,6100.0
2015-07-10 13:40:00,179.65,179.68,179.49,179.55,9644.0,108.5739,108.592,108.4772,108.5134,9644.0
2015-07-10 13:45:00,179.63,179.68,179.47,179.5,1570.0,108.5618,108.592,108.4651,108.4832,1570.0
2015-07-10 13:50:00,179.46,179.56,179.31,179.38,4141.0,108.459,108.5195,108.3684,108.4107,4141.0
2015-07-10 13:55:00,179.28,179.35,179.23,179.29,3141.0,108.3503,108.3926,108.32,108.3563,3141.0
2015-07-10 14:00:00,179.2,179.21,178.93,179.16,6759.0,108.3019,108.3079,108.1387,108.2777,6759.0
2015-07-10 14:05:00,179.17,179.2,179.02,179.1,3116.0,108.2838,108.3019,108.1931,108.2415,3116.0
2015-07-10 14:10:00,179.14,179.17,178.95,179.12,5481.0,108.2656,108.2838,108.1508,108.2536,5481.0
2015-07-10 14:15:00,179.25,179.29,179.08,179.25,6801.0,108.3321,108.3563,108.2294,108.3321,6801.0
2015-07-10 14:20:00,179.29,179.41,179.26,179.4,4370.0,108.3563,108.4288,108.3382,108.4228,4370.0
2015-07-10 14:25:00,179.39,179.5,179.3,179.33,5672.0,108.4167,108.4832,108.3623,108.3805,5672.0
2015-07-10 14:30:00,179.35,179.44,179.29,179.32,4800.0,108.3926,108.447,108.3563,108.3744,4800.0
2015-07-10 14:35:00,179.37,179.48,179.29,179.38,23332.0,108.4046,108.4711,108.3563,108.4107,23332.0
2015-07-10 14:40:00,179.33,179.4,179.32,179.4,5067.0,108.3805,108.4228,108.3744,108.4228,5067.0
2015-07-10 14:45:00,179.39,179.43,179.34,179.4,3300.0,108.4167,108.4409,108.3865,108.4228,3300.0
2015-07-10 14:50:00,179.39,179.39,179.22,179.25,3925.0,108.4167,108.4167,108.314,108.3321,3925.0
2015-07-10 14:55:00,179.25,179.25,179.12,179.17,1710.0,108.3321,108.3321,108.2536,108.2838,1710.0
2015-07-10 15:00:00,179.22,179.27,179.11,179.11,4350.0,108.314,108.3442,108.2475,108.2475,4350.0
2015-07-10 15:05:00,179.14,179.17,178.97,179.11,6305.0,108.2656,108.2838,108.1629,108.2475,6305.0
2015-07-10 15:10:00,179.06,179.32,179.03,179.32,17943.0,108.2173,108.3744,108.1992,108.3744,17943.0
2015-07-10 15:15:00,179.3,179.43,179.25,179.36,9241.0,108.3623,108.4409,108.3321,108.3986,9241.0
2015-07-10 15:20:00,179.37,179.44,179.33,179.39,4909.0,108.4046,108.447,108.3805,108.4167,4909.0
2015-07-10 15:25:00,179.29,179.38,179.21,179.27,5832.0,108.3563,108.4107,108.3079,108.3442,5832.0
2015-07-10 15:30:00,179.23,179.24,179.05,179.18,9064.0,108.32,108.3261,108.2113,108.2898,9064.0
2015-07-10 15:35:00,179.13,179.24,178.97,179.11,9020.0,108.2596,108.3261,108.1629,108.2475,9020.0
2015-07-10 15:40:00,179.07,179.11,178.72,178.91,16211.0,108.2233,108.2475,108.0118,108.1266,16211.0
2015-07-10 15:45:00,178.88,179.0,178.79,178.98,16221.0,108.1085,108.181,108.0541,108.1689,16221.0
2015-07-10 15:50:00,178.95,178.98,178.84,178.92,21581.0,108.1508,108.1689,108.0843,108.1327,21581.0
2015-07-10 15:55:00,178.94,179.06,178.81,178.82,45167.0,108.1448,108.2173,108.0662,108.0722,45167.0
2015-07-13 09:30:00,180.04,180.35,178.47,179.81,34711.0,108.8096,108.9969,107.8607,108.6706,34711.0
2015-07-13 09:35:00,179.57,181.03,179.57,180.69,20379.0,108.5255,109.4079,108.5255,109.2024,20379.0
2015-07-13 09:40:00,181.02,181.36,180.47,180.57,29660.0,109.4018,109.6073,109.0694,109.1299,29660.0
2015-07-13 09:45:00,180.57,181.17,180.56,180.94,12060.0,109.1299,109.4925,109.1238,109.3535,12060.0
2015-07-13 09:50:00,180.98,181.02,180.56,180.65,15351.0,109.3777,109.4018,109.1238,109.1782,15351.0
2015-07-13 09:55:00,180.72,181.0,180.66,180.9,11247.0,109.2205,109.3898,109.1843,109.3293,11247.0
2015-07-13 10:00:00,180.76,181.21,180.71,181.21,5567.0,109.2447,109.5167,109.2145,109.5167,5567.0
2015-07-13 10:05:00,181.22,181.36,180.8,181.0,20614.0,109.5227,109.6073,109.2689,109.3898,20614.0
2015-07-13 10:10:00,180.96,181.38,180.88,181.33,38356.0,109.3656,109.6194,109.3172,109.5892,38356.0
2015-07-13 10:15:00,181.31,181.31,180.88,180.92,5620.0,109.5771,109.5771,109.3172,109.3414,5620.0
2015-07-13 10:20:00,180.95,181.01,180.82,180.82,7391.0,109.3595,109.3958,109.281,109.281,7391.0
2015-07-13 10:25:00,180.79,180.87,180.56,180.76,14565.0,109.2628,109.3112,109.1238,109.2447,14565.0
2015-07-13 10:30:00,180.72,180.72,180.39,180.48,4651.0,109.2205,109.2205,109.0211,109.0755,4651.0
2015-07-13 10:35:00,180.48,180.51,180.0,180.0,7400.0,109.0755,109.0936,108.7854,108.7854,7400.0
2015-07-13 10:40:00,179.97,179.99,179.72,179.72,2700.0,108.7673,108.7794,108.6162,108.6162,2700.0
2015-07-13 10:45:00,179.83,180.08,179.83,179.88,7216.0,108.6827,108.8337,108.6827,108.7129,7216.0
2015-07-13 10:50:00,179.8,179.8,179.63,179.69,3973.0,108.6645,108.6645,108.5618,108.598,3973.0
2015-07-13 10:55:00,179.64,179.7,179.61,179.64,4885.0,108.5678,108.6041,108.5497,108.5678,4885.0
2015-07-13 11:00:00,179.66,179.99,179.64,179.91,12490.0,108.5799,108.7794,108.5678,108.731,12490.0
2015-07-13 11:05:00,179.94,179.96,179.62,179.68,5707.0,108.7491,108.7612,108.5557,108.592,5707.0
2015-07-13 11:10:00,179.7,179.7,179.23,179.23,9141.0,108.6041,108.6041,108.32,108.32,9141.0
2015-07-13 11:15:00,179.28,179.37,179.22,179.37,8757.0,108.3503,108.4046,108.314,108.4046,8757.0
2015-07-13 11:20:00,179.43,179.46,179.25,179.4,10050.0,108.4409,108.459,108.3321,108.4228,10050.0
2015-07-13 11:25:00,179.37,179.43,179.22,179.35,11752.0,108.4046,108.4409,108.314,108.3926,11752.0
2015-07-13 11:30:00,179.31,179.41,179.13,179.24,5645.0,108.3684,108.4288,108.2596,108.3261,5645.0
2015-07-13 11:35:00,179.16,179.18,178.91,178.93,11577.0,108.2777,108.2898,108.1266,108.1387,11577.0
2015-07-13 11:40:00,178.98,179.0,178.82,178.94,7875.0,108.1689,108.181,108.0722,108.1448,7875.0
2015-07-13 11:45:00,178.94,178.97,178.86,178.89,6087.0,108.1448,108.1629,108.0964,108.1146,6087.0
2015-07-13 11:50:00,178.93,178.93,178.81,178.81,7840.0,108.1387,108.1387,108.0662,108.0662,7840.0
2015-07-13 11:55:00,178.81,178.9,178.81,178.83,5354.0,108.0662,108.1206,108.0662,108.0783,5354.0
2015-07-13 12:00:00,178.85,179.2,178.85,179.13,7535.0,108.0904,108.3019,108.0904,108.2596,7535.0
2015-07-13 12:05:00,179.13,179.13,178.95,178.95,4519.0,108.2596,108.2596,108.1508,108.1508,4519.0
2015-07-13 12:10:00,178.99,179.0,178.71,178.71,2144.0,108.175,108.181,108.0058,108.0058,2144.0
2015-07-13 12:15:00,178.76,178.79,178.53,178.57,6217.0,108.036,108.0541,107.897,107.9212,6217.0
2015-07-13 12:20:00,178.54,178.54,178.28,178.37,3650.0,107.903,107.903,107.7459,107.8003,3650.0
2015-07-13 12:25:00,178.35,178.67,178.35,178.65,4119.0,107.7882,107.9816,107.7882,107.9695,4119.0
2015-07-13 12:30:00,178.66,178.67,178.6,178.6,3111.0,107.9755,107.9816,107.9393,107.9393,3111.0
2015-07-13 12:35:00,178.64,178.65,178.31,178.31,3614.0,107.9635,107.9695,107.764,107.764,3614.0
2015-07-13 12:40:00,178.43,178.51,178.42,178.47,2061.0,107.8365,107.8849,107.8305,107.8607,2061.0
2015-07-13 12:45:00,178.46,178.5,178.34,178.34,2700.0,107.8547,107.8789,107.7822,107.7822,2700.0
2015-07-13 12:50:00,178.34,178.56,178.34,178.48,3299.0,107.7822,107.9151,107.7822,107.8668,3299.0
2015-07-13 12:55:00,178.43,178.56,178.37,178.45,10726.0,107.8365,107.9151,107.8003,107.8486,10726.0
2015-07-13 13:00:00,178.46,178.54,178.44,178.44,5370.0,107.8547,107.903,107.8426,107.8426,5370.0
2015-07-13 13:05:00,178.44,178.82,178.43,178.82,8500.0,107.8426,108.0722,107.8365,108.0722,8500.0
2015-07-13 13:10:00,178.82,178.9,178.72,178.87,4100.0,108.0722,108.1206,108.0118,108.1025,4100.0
2015-07-13 13:15:00,178.83,179.18,178.82,179.13,5922.0,108.0783,108.2898,108.0722,108.2596,5922.0
2015-07-13 13:20:00,179.09,179.09,178.95,178.98,4750.0,108.2354,108.2354,108.1508,108.1689,4750.0
2015-07-13 13:25:00,178.94,178.94,178.7,178.87,6100.0,108.1448,108.1448,107.9997,108.1025,6100.0
2015-07-13 13:30:00,178.87,179.02,178.83,178.9,5374.0,108.1025,108.1931,108.0783,108.1206,5374.0
2015-07-13 13:35:00,178.92,179.02,178.89,178.89,5258.0,108.1327,108.1931,108.1146,108.1146,5258.0
2015-07-13 13:40:00,178.84,178.91,178.73,178.85,2699.0,108.0843,108.1266,108.0179,108.0904,2699.0
2015-07-13 13:45:00,178.79,178.85,178.64,178.72,3265.0,108.0541,108.0904,107.9635,108.0118,3265.0
2015-07-13 13:50:00,178.68,178.68,178.55,178.67,6283.0,107.9876,107.9876,107.9091,107.9816,6283.0
2015-07-13 13:55:00,178.63,178.64,178.48,178.55,2550.0,107.9574,107.9635,107.8668,107.9091,2550.0
2015-07-13 14:00:00,178.62,178.85,178.56,178.84,5825.0,107.9514,108.0904,107.9151,108.0843,5825.0
2015-07-13 14:05:00,178.83,178.84,178.69,178.69,9772.0,108.0783,108.0843,107.9937,107.9937,9772.0
2015-07-13 14:10:00,178.75,178.94,178.75,178.93,5548.0,108.0299,108.1448,108.0299,108.1387,5548.0
2015-07-13 14:15:00,178.93,178.99,178.79,178.79,4286.0,108.1387,108.175,108.0541,108.0541,4286.0
2015-07-13 14:20:00,178.78,178.88,178.72,178.87,5500.0,108.0481,108.1085,108.0118,108.1025,5500.0
2015-07-13 14:25:00,178.87,178.97,178.8,178.93,4134.0,108.1025,108.1629,108.0602,108.1387,4134.0
2015-07-13 14:30:00,178.91,179.02,178.91,179.02,5046.0,108.1266,108.1931,108.1266,108.1931,5046.0
2015-07-13 14:35:00,179.0,179.09,178.93,179.01,8013.0,108.181,108.2354,108.1387,108.1871,8013.0
2015-07-13 14:40:00,179.06,179.16,179.05,179.06,6055.0,108.2173,108.2777,108.2113,108.2173,6055.0
2015-07-13 14:45:00,179.05,179.05,178.7,178.7,25472.0,108.2113,108.2113,107.9997,107.9997,25472.0
2015-07-13 14:50:00,178.74,178.79,178.61,178.79,12818.0,108.0239,108.0541,107.9453,108.0541,12818.0
2015-07-13 14:55:00,178.78,178.88,178.74,178.77,9938.0,108.0481,108.1085,108.0239,108.042,9938.0
2015-07-13 15:00:00,178.82,179.03,178.81,178.95,7238.0,108.0722,108.1992,108.0662,108.1508,7238.0
2015-07-13 15:05:00,178.97,179.1,178.97,179.1,4834.0,108.1629,108.2415,108.1629,108.2415,4834.0
2015-07-13 15:10:00,179.13,179.13,178.9,178.9,7333.0,108.2596,108.2596,108.1206,108.1206,7333.0
2015-07-13 15:15:00,178.89,179.08,178.86,178.88,9442.0,108.1146,108.2294,108.0964,108.1085,9442.0
2015-07-13 15:20:00,178.9,178.96,178.76,178.88,10502.0,108.1206,108.1569,108.036,108.1085,10502.0
2015-07-13 15:25:00,178.9,179.06,178.88,179.02,9001.0,108.1206,108.2173,108.1085,108.1931,9001.0
2015-07-13 15:30:00,179.05,179.14,178.98,179.04,12807.0,108.2113,108.2656,108.1689,108.2052,12807.0
2015-07-13 15:35:00,179.06,179.32,179.06,179.29,13558.0,108.2173,108.3744,108.2173,108.3563,13558.0
2015-07-13 15:40:00,179.29,179.45,179.23,179.34,17463.0,108.3563,108.453,108.32,108.3865,17463.0
2015-07-13 15:45:00,179.33,179.47,179.3,179.37,22390.0,108.3805,108.4651,108.3623,108.4046,22390.0
2015-07-13 15:50:00,179.37,179.41,179.28,179.32,25994.0,108.4046,108.4288,108.3503,108.3744,25994.0
2015-07-13 15:55:00,179.32,179.46,179.22,179.26,47124.0,108.3744,108.459,108.314,108.3382,47124.0
2015-07-14 09:30:00,179.53,180.54,179.33,179.38,13479.0,108.5013,109.1118,108.3805,108.4107,13479.0
2015-07-14 09:35:00,179.41,179.63,179.04,179.12,9865.0,108.4288,108.5618,108.2052,108.2536,9865.0
2015-07-14 09:40:00,179.21,179.5,179.2,179.34,4842.0,108.3079,108.4832,108.3019,108.3865,4842.0
2015-07-14 09:45:00,179.43,179.66,179.22,179.66,3061.0,108.4409,108.5799,108.314,108.5799,3061.0
2015-07-14 09:50:00,179.5,179.57,179.15,179.23,12547.0,108.4832,108.5255,108.2717,108.32,12547.0
2015-07-14 09:55:00,179.22,179.4,178.99,179.28,17895.0,108.314,108.4228,108.175,108.3503,17895.0
2015-07-14 10:00:00,179.36,179.58,179.35,179.4,3687.0,108.3986,108.5316,108.3926,108.4228,3687.0
2015-07-14 10:05:00,179.42,179.44,179.07,179.26,19910.0,108.4349,108.447,108.2233,108.3382,19910.0
2015-07-14 10:10:00,179.3,179.36,179.15,179.15,10896.0,108.3623,108.3986,108.2717,108.2717,10896.0
2015-07-14 10:15:00,179.12,179.12,178.75,178.75,6705.0,108.2536,108.2536,108.0299,108.0299,6705.0
2015-07-14 10:20:00,178.75,178.79,178.63,178.67,8980.0,108.0299,108.0541,107.9574,107.9816,8980.0
2015-07-14 10:25:00,178.61,178.86,178.38,178.8,5493.0,107.9453,108.0964,107.8063,108.0602,5493.0
2015-07-14 10:30:00,178.83,179.02,178.83,178.86,2107.0,108.0783,108.1931,108.0783,108.0964,2107.0
2015-07-14 10:35:00,178.98,179.07,178.92,178.95,3459.0,108.1689,108.2233,108.1327,108.1508,3459.0
2015-07-14 10:40:00,178.99,179.12,178.93,178.99,2900.0,108.175,108.2536,108.1387,108.175,2900.0
2015-07-14 10:45:00,179.09,179.18,179.04,179.05,6300.0,108.2354,108.2898,108.2052,108.2113,6300.0
2015-07-14 10:50:00,179.0,179.06,178.86,178.96,2300.0,108.181,108.2173,108.0964,108.1569,2300.0
2015-07-14 10:55:00,178.96,178.98,178.72,178.86,4525.0,108.1569,108.1689,108.0118,108.0964,4525.0
2015-07-14 11:00:00,178.94,178.95,178.79,178.87,13677.0,108.1448,108.1508,108.0541,108.1025,13677.0
2015-07-14 11:05:00,178.85,178.94,178.81,178.91,15100.0,108.0904,108.1448,108.0662,108.1266,15100.0
2015-07-14 11:10:00,178.99,179.41,178.94,179.34,6830.0,108.175,108.4288,108.1448,108.3865,6830.0
2015-07-14 11:15:00,179.4,179.56,179.35,179.43,7999.0,108.4228,108.5195,108.3926,108.4409,7999.0
2015-07-14 11:20:00,179.41,179.66,179.31,179.66,2763.0,108.4288,108.5799,108.3684,108.5799,2763.0
2015-07-14 11:25:00,179.69,180.13,179.69,179.96,7277.0,108.598,108.864,108.598,108.7612,7277.0
2015-07-14 11:30:00,179.99,180.07,179.81,179.81,5135.0,108.7794,108.8277,108.6706,108.6706,5135.0
2015-07-14 11:35:00,179.8,179.85,179.64,179.65,1500.0,108.6645,108.6947,108.5678,108.5739,1500.0
2015-07-14 11:40:00,179.59,179.59,179.41,179.44,1000.0,108.5376,108.5376,108.4288,108.447,1000.0
2015-07-14 11:45:00,179.44,179.44,179.3,179.32,13214.0,108.447,108.447,108.3623,108.3744,13214.0
2015-07-14 11:50:00,179.34,179.56,179.29,179.56,1834.0,108.3865,108.5195,108.3563,108.5195,1834.0
2015-07-14 11:55:00,179.7,179.76,179.57,179.76,3325.0,108.6041,108.6403,108.5255,108.6403,3325.0
2015-07-14 12:00:00,179.83,179.95,179.81,179.81,4101.0,108.6827,108.7552,108.6706,108.6706,4101.0
2015-07-14 12:05:00,179.89,179.95,179.8,179.93,2316.0,108.7189,108.7552,108.6645,108.7431,2316.0
2015-07-14 12:10:00,179.96,179.97,179.83,179.91,1639.0,108.7612,108.7673,108.6827,108.731,1639.0
2015-07-14 12:15:00,179.9,179.94,179.67,179.67,5360.0,108.725,108.7491,108.586,108.586,5360.0
2015-07-14 12:20:00,179.75,179.9,179.71,179.9,2908.0,108.6343,108.725,108.6101,108.725,2908.0
2015-07-14 12:25:00,180.01,180.11,179.92,179.96,2837.0,108.7914,108.8519,108.737,108.7612,2837.0
2015-07-14 12:30:00,179.98,180.05,179.95,180.0,1500.0,108.7733,108.8156,108.7552,108.7854,1500.0
2015-07-14 12:35:00,180.03,180.03,179.91,179.91,1100.0,108.8035,108.8035,108.731,108.731,1100.0
2015-07-14 12:40:00,179.99,179.99,179.85,179.85,400.0,108.7794,108.7794,108.6947,108.6947,400.0
2015-07-14 12:45:00,179.83,179.83,179.49,179.49,1300.0,108.6827,108.6827,108.4772,108.4772,1300.0
2015-07-14 12:50:00,179.5,179.74,179.5,179.71,800.0,108.4832,108.6283,108.4832,108.6101,800.0
2015-07-14 12:55:00,179.78,179.83,179.71,179.83,1579.0,108.6524,108.6827,108.6101,108.6827,1579.0
2015-07-14 13:00:00,179.89,180.14,179.83,179.99,3000.0,108.7189,108.87,108.6827,108.7794,3000.0
2015-07-14 13:05:00,179.95,179.95,179.77,179.88,5130.0,108.7552,108.7552,108.6464,108.7129,5130.0
2015-07-14 13:10:00,179.97,180.0,179.85,179.95,7767.0,108.7673,108.7854,108.6947,108.7552,7767.0
2015-07-14 13:15:00,180.01,180.05,179.89,179.95,4533.0,108.7914,108.8156,108.7189,108.7552,4533.0
2015-07-14 13:20:00,179.99,179.99,179.88,179.92,11453.0,108.7794,108.7794,108.7129,108.737,11453.0
2015-07-14 13:25:00,179.95,180.0,179.93,179.93,1638.0,108.7552,108.7854,108.7431,108.7431,1638.0
2015-07-14 13:30:00,179.89,179.92,179.71,179.76,9184.0,108.7189,108.737,108.6101,108.6403,9184.0
2015-07-14 13:35:00,179.77,179.99,179.71,179.94,14725.0,108.6464,108.7794,108.6101,108.7491,14725.0
2015-07-14 13:40:00,179.94,180.01,179.85,179.9,5162.0,108.7491,108.7914,108.6947,108.725,5162.0
2015-07-14 13:45:00,179.92,179.92,179.78,179.78,2200.0,108.737,108.737,108.6524,108.6524,2200.0
2015-07-14 13:50:00,179.81,179.83,179.71,179.78,5425.0,108.6706,108.6827,108.6101,108.6524,5425.0
2015-07-14 13:55:00,179.79,179.83,179.75,179.81,7720.0,108.6585,108.6827,108.6343,108.6706,7720.0
2015-07-14 14:00:00,179.8,179.93,179.8,179.88,4431.0,108.6645,108.7431,108.6645,108.7129,4431.0
2015-07-14 14:05:00,179.93,179.99,179.92,179.96,3861.0,108.7431,108.7794,108.737,108.7612,3861.0
2015-07-14 14:10:00,179.97,180.23,179.96,180.23,5297.0,108.7673,108.9244,108.7612,108.9244,5297.0
2015-07-14 14:15:00,180.2,180.27,180.2,180.25,4015.0,108.9063,108.9486,108.9063,108.9365,4015.0
2015-07-14 14:20:00,180.23,180.23,180.03,180.04,7251.0,108.9244,108.9244,108.8035,108.8096,7251.0
2015-07-14 14:25:00,180.05,180.13,180.0,180.0,3510.0,108.8156,108.864,108.7854,108.7854,3510.0
2015-07-14 14:30:00,180.06,180.35,180.06,180.1,5462.0,108.8217,108.9969,108.8217,108.8458,5462.0
2015-07-14 14:35:00,180.1,180.13,180.01,180.06,5399.0,108.8458,108.864,108.7914,108.8217,5399.0
2015-07-14 14:40:00,180.05,180.08,179.99,179.99,4250.0,108.8156,108.8337,108.7794,108.7794,4250.0
2015-07-14 14:45:00,179.99,180.02,179.83,179.87,4606.0,108.7794,108.7975,108.6827,108.7068,4606.0
2015-07-14 14:50:00,179.83,179.89,179.8,179.82,2500.0,108.6827,108.7189,108.6645,108.6766,2500.0
2015-07-14 14:55:00,179.79,179.82,179.76,179.79,4600.0,108.6585,108.6766,108.6403,108.6585,4600.0
2015-07-14 15:00:00,179.78,179.93,179.78,179.93,4554.0,108.6524,108.7431,108.6524,108.7431,4554.0
2015-07-14 15:05:00,179.94,179.97,179.87,179.91,2847.0,108.7491,108.7673,108.7068,108.731,2847.0
2015-07-14 15:10:00,179.94,180.06,179.89,180.02,4033.0,108.7491,108.8217,108.7189,108.7975,4033.0
2015-07-14 15:15:00,180.03,180.11,180.03,180.11,3788.0,108.8035,108.8519,108.8035,108.8519,3788.0
2015-07-14 15:20:00,180.06,180.06,179.9,180.0,7349.0,108.8217,108.8217,108.725,108.7854,7349.0
2015-07-14 15:25:00,179.95,179.99,179.88,179.97,3184.0,108.7552,108.7794,108.7129,108.7673,3184.0
2015-07-14 15:30:00,179.97,180.01,179.9,179.92,5983.0,108.7673,108.7914,108.725,108.737,5983.0
2015-07-14 15:35:00,179.92,179.96,179.8,179.82,4901.0,108.737,108.7612,108.6645,108.6766,4901.0
2015-07-14 15:40:00,179.82,179.84,179.75,179.78,11678.0,108.6766,108.6887,108.6343,108.6524,11678.0
2015-07-14 15:45:00,179.76,179.81,179.63,179.68,10182.0,108.6403,108.6706,108.5618,108.592,10182.0
2015-07-14 15:50:00,179.75,179.78,179.68,179.78,17760.0,108.6343,108.6524,108.592,108.6524,17760.0
2015-07-14 15:55:00,179.78,180.01,179.75,180.0,117579.0,108.6524,108.7914,108.6343,108.7854,117579.0
2015-07-15 09:30:00,179.66,179.88,178.47,178.77,39279.0,108.5799,108.7129,107.8607,108.042,39279.0
2015-07-15 09:35:00,178.51,179.93,178.51,179.36,15622.0,107.8849,108.7431,107.8849,108.3986,15622.0
2015-07-15 09:40:00,179.37,179.37,178.89,179.13,8337.0,108.4046,108.4046,108.1146,108.2596,8337.0
2015-07-15 09:45:00,179.07,179.08,178.6,178.9,6970.0,108.2233,108.2294,107.9393,108.1206,6970.0
2015-07-15 09:50:00,179.13,179.13,178.59,178.81,15930.0,108.2596,108.2596,107.9332,108.0662,15930.0
2015-07-15 09:55:00,178.93,179.43,178.81,179.41,16975.0,108.1387,108.4409,108.0662,108.4288,16975.0
2015-07-15 10:00:00,179.36,179.44,179.24,179.3,9871.0,108.3986,108.447,108.3261,108.3623,9871.0
2015-07-15 10:05:00,179.24,179.53,179.24,179.5,4008.0,108.3261,108.5013,108.3261,108.4832,4008.0
2015-07-15 10:10:00,179.41,179.5,179.35,179.4,6893.0,108.4288,108.4832,108.3926,108.4228,6893.0
2015-07-15 10:15:00,179.4,179.64,179.36,179.58,10162.0,108.4228,108.5678,108.3986,108.5316,10162.0
2015-07-15 10:20:00,179.58,179.6,179.36,179.38,3683.0,108.5316,108.5437,108.3986,108.4107,3683.0
2015-07-15 10:25:00,179.42,179.44,179.23,179.43,5588.0,108.4349,108.447,108.32,108.4409,5588.0
2015-07-15 10:30:00,179.37,179.66,179.32,179.63,9542.0,108.4046,108.5799,108.3744,108.5618,9542.0
2015-07-15 10:35:00,179.61,179.88,179.61,179.84,7927.0,108.5497,108.7129,108.5497,108.6887,7927.0
2015-07-15 10:40:00,179.81,179.91,179.78,179.86,3900.0,108.6706,108.731,108.6524,108.7008,3900.0
2015-07-15 10:45:00,179.87,180.0,179.86,179.94,4794.0,108.7068,108.7854,108.7008,108.7491,4794.0
2015-07-15 10:50:00,179.94,180.09,179.84,180.09,6398.0,108.7491,108.8398,108.6887,108.8398,6398.0
2015-07-15 10:55:00,180.08,180.15,179.97,180.15,3603.0,108.8337,108.8761,108.7673,108.8761,3603.0
2015-07-15 11:00:00,180.09,180.17,180.08,180.15,8985.0,108.8398,108.8881,108.8337,108.8761,8985.0
2015-07-15 11:05:00,180.13,180.42,180.13,180.42,5611.0,108.864,109.0392,108.864,109.0392,5611.0
2015-07-15 11:10:00,180.45,180.59,180.41,180.43,16433.0,109.0574,109.142,109.0332,109.0453,16433.0
2015-07-15 11:15:00,180.41,180.96,180.41,180.89,15675.0,109.0332,109.3656,109.0332,109.3233,15675.0
2015-07-15 11:20:00,180.98,181.24,180.91,181.21,4902.0,109.3777,109.5348,109.3354,109.5167,4902.0
2015-07-15 11:25:00,181.15,181.15,180.8,180.82,3420.0,109.4804,109.4804,109.2689,109.281,3420.0
2015-07-15 11:30:00,180.85,180.85,180.66,180.79,5114.0,109.2991,109.2991,109.1843,109.2628,5114.0
2015-07-15 11:35:00,180.69,180.86,180.68,180.86,5116.0,109.2024,109.3051,109.1964,109.3051,5116.0
2015-07-15 11:40:00,180.8,181.09,180.79,181.09,5759.0,109.2689,109.4442,109.2628,109.4442,5759.0
2015-07-15 11:45:00,181.17,181.51,181.16,181.51,17219.0,109.4925,109.698,109.4865,109.698,17219.0
2015-07-15 11:50:00,181.48,181.58,181.4,181.5,17733.0,109.6799,109.7403,109.6315,109.6919,17733.0
2015-07-15 11:55:00,181.44,181.53,181.41,181.47,17972.0,109.6557,109.7101,109.6375,109.6738,17972.0
2015-07-15 12:00:00,181.52,181.52,181.43,181.45,25710.0,109.704,109.704,109.6496,109.6617,25710.0
2015-07-15 12:05:00,181.46,181.63,181.43,181.46,13416.0,109.6678,109.7705,109.6496,109.6678,13416.0
2015-07-15 12:10:00,181.46,181.6,181.27,181.33,8915.0,109.6678,109.7524,109.5529,109.5892,8915.0
2015-07-15 12:15:00,181.21,181.27,180.94,180.94,8376.0,109.5167,109.5529,109.3535,109.3535,8376.0
2015-07-15 12:20:00,180.93,181.01,180.8,180.8,3547.0,109.3475,109.3958,109.2689,109.2689,3547.0
2015-07-15 12:25:00,180.8,180.89,180.8,180.89,4783.0,109.2689,109.3233,109.2689,109.3233,4783.0
2015-07-15 12:30:00,180.86,181.2,180.82,181.2,22368.0,109.3051,109.5106,109.281,109.5106,22368.0
2015-07-15 12:35:00,181.21,181.36,181.17,181.3,10282.0,109.5167,109.6073,109.4925,109.5711,10282.0
2015-07-15 12:40:00,181.27,181.29,181.13,181.13,1800.0,109.5529,109.565,109.4683,109.4683,1800.0
2015-07-15 12:45:00,181.14,181.16,181.07,181.1,1201.0,109.4744,109.4865,109.4321,109.4502,1201.0
2015-07-15 12:50:00,181.1,181.1,180.79,180.8,5601.0,109.4502,109.4502,109.2628,109.2689,5601.0
2015-07-15 12:55:00,180.75,180.85,180.74,180.85,4171.0,109.2387,109.2991,109.2326,109.2991,4171.0
2015-07-15 13:00:00,180.86,180.99,180.86,180.98,2705.0,109.3051,109.3837,109.3051,109.3777,2705.0
2015-07-15 13:05:00,180.97,181.01,180.86,180.88,11465.0,109.3716,109.3958,109.3051,109.3172,11465.0
2015-07-15 13:10:00,180.88,180.89,180.79,180.84,12057.0,109.3172,109.3233,109.2628,109.2931,12057.0
2015-07-15 13:15:00,180.85,180.92,180.85,180.88,6993.0,109.2991,109.3414,109.2991,109.3172,6993.0
2015-07-15 13:20:00,180.89,180.98,180.85,180.98,6283.0,109.3233,109.3777,109.2991,109.3777,6283.0
2015-07-15 13:25:00,180.98,180.98,180.87,180.9,9405.0,109.3777,109.3777,109.3112,109.3293,9405.0
2015-07-15 13:30:00,180.9,180.94,180.85,180.94,4240.0,109.3293,109.3535,109.2991,109.3535,4240.0
2015-07-15 13:35:00,180.96,180.97,180.86,180.95,2370.0,109.3656,109.3716,109.3051,109.3595,2370.0
2015-07-15 13:40:00,180.93,181.0,180.93,180.96,2901.0,109.3475,109.3898,109.3475,109.3656,2901.0
2015-07-15 13:45:00,180.95,181.04,180.95,180.96,2997.0,109.3595,109.4139,109.3595,109.3656,2997.0
2015-07-15 13:50:00,180.96,181.07,180.92,181.02,5400.0,109.3656,109.4321,109.3414,109.4018,5400.0
2015-07-15 13:55:00,181.03,181.11,180.93,181.11,16935.0,109.4079,109.4562,109.3475,109.4562,16935.0
2015-07-15 14:00:00,181.07,181.07,180.95,181.06,8240.0,109.4321,109.4321,109.3595,109.426,8240.0
2015-07-15 14:05:00,181.13,181.14,181.06,181.14,2770.0,109.4683,109.4744,109.426,109.4744,2770.0
2015-07-15 14:10:00,181.17,181.3,181.14,181.25,4370.0,109.4925,109.5711,109.4744,109.5408,4370.0
2015-07-15 14:15:00,181.28,181.44,181.24,181.37,8547.0,109.559,109.6557,109.5348,109.6134,8547.0
2015-07-15 14:20:00,181.38,181.49,181.34,181.49,22220.0,109.6194,109.6859,109.5952,109.6859,22220.0
2015-07-15 14:25:00,181.46,181.52,181.45,181.45,3056.0,109.6678,109.704,109.6617,109.6617,3056.0
2015-07-15 14:30:00,181.43,181.52,181.38,181.41,12737.0,109.6496,109.704,109.6194,109.6375,12737.0
2015-07-15 14:35:00,181.4,181.42,181.09,181.14,11100.0,109.6315,109.6436,109.4442,109.4744,11100.0
2015-07-15 14:40:00,181.03,181.04,180.87,181.0,6533.0,109.4079,109.4139,109.3112,109.3898,6533.0
2015-07-15 14:45:00,181.03,181.03,180.85,180.95,5753.0,109.4079,109.4079,109.2991,109.3595,5753.0
2015-07-15 14:50:00,180.95,180.99,180.74,180.88,10334.0,109.3595,109.3837,109.2326,109.3172,10334.0
2015-07-15 14:55:00,180.84,181.15,180.76,181.15,30145.0,109.2931,109.4804,109.2447,109.4804,30145.0
2015-07-15 15:00:00,181.12,181.43,181.07,181.4,46612.0,109.4623,109.6496,109.4321,109.6315,46612.0
2015-07-15 15:05:00,181.37,181.39,181.06,181.09,14635.0,109.6134,109.6255,109.426,109.4442,14635.0
2015-07-15 15:10:00,181.12,181.12,180.98,181.03,8998.0,109.4623,109.4623,109.3777,109.4079,8998.0
2015-07-15 15:15:00,181.04,181.06,180.94,181.05,7062.0,109.4139,109.426,109.3535,109.42,7062.0
2015-07-15 15:20:00,180.98,180.98,180.75,180.77,12681.0,109.3777,109.3777,109.2387,109.2508,12681.0
2015-07-15 15:25:00,180.75,180.94,180.73,180.94,16570.0,109.2387,109.3535,109.2266,109.3535,16570.0
2015-07-15 15:30:00,180.93,181.13,180.9,181.1,8105.0,109.3475,109.4683,109.3293,109.4502,8105.0
2015-07-15 15:35:00,181.03,181.13,180.99,181.08,9583.0,109.4079,109.4683,109.3837,109.4381,9583.0
2015-07-15 15:40:00,181.06,181.15,181.04,181.12,15283.0,109.426,109.4804,109.4139,109.4623,15283.0
2015-07-15 15:45:00,181.12,181.13,181.0,181.1,27579.0,109.4623,109.4683,109.3898,109.4502,27579.0
2015-07-15 15:50:00,181.08,181.26,180.8,181.19,36941.0,109.4381,109.5469,109.2689,109.5046,36941.0
2015-07-15 15:55:00,181.2,181.51,181.15,181.47,111710.0,109.5106,109.698,109.4804,109.6738,111710.0
2015-07-16 09:30:00,182.22,182.88,181.94,182.54,31386.0,110.1271,110.526,109.9579,110.3205,31386.0
2015-07-16 09:35:00,182.47,182.7,182.17,182.64,6169.0,110.2782,110.4172,110.0969,110.3809,6169.0
2015-07-16 09:40:00,182.63,183.0,182.44,182.55,59867.0,110.3749,110.5985,110.26,110.3265,59867.0
2015-07-16 09:45:00,182.76,182.86,182.44,182.44,11726.0,110.4534,110.5139,110.26,110.26,11726.0
2015-07-16 09:50:00,182.43,182.56,182.18,182.18,10619.0,110.254,110.3326,110.1029,110.1029,10619.0
2015-07-16 09:55:00,182.3,182.47,182.18,182.47,12392.0,110.1754,110.2782,110.1029,110.2782,12392.0
2015-07-16 10:00:00,182.4,182.61,182.31,182.58,16516.0,110.2359,110.3628,110.1815,110.3447,16516.0
2015-07-16 10:05:00,182.62,182.74,182.53,182.67,7479.0,110.3688,110.4414,110.3144,110.399,7479.0
2015-07-16 10:10:00,182.6,182.84,182.55,182.59,6935.0,110.3567,110.5018,110.3265,110.3507,6935.0
2015-07-16 10:15:00,182.53,182.56,182.41,182.46,7272.0,110.3144,110.3326,110.2419,110.2721,7272.0
2015-07-16 10:20:00,182.49,182.96,182.45,182.95,11508.0,110.2903,110.5743,110.2661,110.5683,11508.0
2015-07-16 10:25:00,182.97,182.97,182.65,182.69,17627.0,110.5804,110.5804,110.387,110.4111,17627.0
2015-07-16 10:30:00,182.73,183.1,182.7,183.07,24592.0,110.4353,110.6589,110.4172,110.6408,24592.0
2015-07-16 10:35:00,183.08,183.18,183.06,183.09,5747.0,110.6468,110.7073,110.6347,110.6529,5747.0
2015-07-16 10:40:00,183.07,183.24,182.93,183.24,6665.0,110.6408,110.7435,110.5562,110.7435,6665.0
2015-07-16 10:45:00,183.24,183.5,183.22,183.26,18305.0,110.7435,110.9007,110.7314,110.7556,18305.0
2015-07-16 10:50:00,183.32,183.61,183.15,183.6,38810.0,110.7919,110.9671,110.6891,110.9611,38810.0
2015-07-16 10:55:00,183.61,183.85,183.58,183.85,16553.0,110.9671,111.1122,110.949,111.1122,16553.0
2015-07-16 11:00:00,183.8,183.9,183.68,183.72,10313.0,111.082,111.1424,111.0095,111.0336,10313.0
2015-07-16 11:05:00,183.68,183.73,183.59,183.62,6480.0,111.0095,111.0397,110.9551,110.9732,6480.0
2015-07-16 11:10:00,183.6,183.6,183.26,183.46,19014.0,110.9611,110.9611,110.7556,110.8765,19014.0
2015-07-16 11:15:00,183.49,183.87,183.37,183.47,102570.0,110.8946,111.1243,110.8221,110.8825,102570.0
2015-07-16 11:20:00,183.37,183.37,183.19,183.31,3000.0,110.8221,110.8221,110.7133,110.7858,3000.0
2015-07-16 11:25:00,183.31,183.49,183.3,183.32,5909.0,110.7858,110.8946,110.7798,110.7919,5909.0
2015-07-16 11:30:00,183.31,183.48,183.3,183.31,3521.0,110.7858,110.8886,110.7798,110.7858,3521.0
2015-07-16 11:35:00,183.39,183.51,183.27,183.47,5051.0,110.8342,110.9067,110.7617,110.8825,5051.0
2015-07-16 11:40:00,183.49,183.58,183.41,183.48,7165.0,110.8946,110.949,110.8463,110.8886,7165.0
2015-07-16 11:45:00,183.45,183.64,183.45,183.47,3645.0,110.8704,110.9853,110.8704,110.8825,3645.0
2015-07-16 11:50:00,183.5,183.5,183.13,183.21,3600.0,110.9007,110.9007,110.6771,110.7254,3600.0
2015-07-16 11:55:00,183.2,183.3,183.2,183.25,1600.0,110.7194,110.7798,110.7194,110.7496,1600.0
2015-07-16 12:00:00,183.23,183.32,183.14,183.31,3025.0,110.7375,110.7919,110.6831,110.7858,3025.0
2015-07-16 12:05:00,183.3,183.3,183.19,183.27,1900.0,110.7798,110.7798,110.7133,110.7617,1900.0
2015-07-16 12:10:00,183.31,183.4,183.19,183.19,4641.0,110.7858,110.8402,110.7133,110.7133,4641.0
2015-07-16 12:15:00,183.24,183.24,183.14,183.15,2300.0,110.7435,110.7435,110.6831,110.6891,2300.0
2015-07-16 12:20:00,183.23,183.28,183.05,183.09,3200.0,110.7375,110.7677,110.6287,110.6529,3200.0
2015-07-16 12:25:00,183.04,183.2,183.0,183.2,1600.0,110.6227,110.7194,110.5985,110.7194,1600.0
2015-07-16 12:30:00,183.23,183.28,183.05,183.2,5050.0,110.7375,110.7677,110.6287,110.7194,5050.0
2015-07-16 12:35:00,183.24,183.3,183.19,183.3,5986.0,110.7435,110.7798,110.7133,110.7798,5986.0
2015-07-16 12:40:00,183.31,183.35,183.26,183.26,3349.0,110.7858,110.81,110.7556,110.7556,3349.0
2015-07-16 12:45:00,183.26,183.33,183.13,183.19,3105.0,110.7556,110.7979,110.6771,110.7133,3105.0
2015-07-16 12:50:00,183.05,183.05,182.83,182.83,3800.0,110.6287,110.6287,110.4957,110.4957,3800.0
2015-07-16 12:55:00,182.89,183.07,182.88,182.95,2960.0,110.532,110.6408,110.526,110.5683,2960.0
2015-07-16 13:00:00,182.93,183.0,182.83,182.92,9476.0,110.5562,110.5985,110.4957,110.5501,9476.0
2015-07-16 13:05:00,183.03,183.03,182.95,182.96,1200.0,110.6166,110.6166,110.5683,110.5743,1200.0
2015-07-16 13:10:00,182.98,183.09,182.97,183.09,2900.0,110.5864,110.6529,110.5804,110.6529,2900.0
2015-07-16 13:15:00,183.04,183.16,182.96,182.99,7301.0,110.6227,110.6952,110.5743,110.5924,7301.0
2015-07-16 13:20:00,182.96,183.03,182.88,183.03,3220.0,110.5743,110.6166,110.526,110.6166,3220.0
2015-07-16 13:25:00,183.1,183.1,182.96,182.96,7213.0,110.6589,110.6589,110.5743,110.5743,7213.0
2015-07-16 13:30:00,183.0,183.06,182.93,183.05,5854.0,110.5985,110.6347,110.5562,110.6287,5854.0
2015-07-16 13:35:00,183.01,183.1,182.93,183.08,6696.0,110.6045,110.6589,110.5562,110.6468,6696.0
2015-07-16 13:40:00,183.11,183.18,183.03,183.18,4000.0,110.665,110.7073,110.6166,110.7073,4000.0
2015-07-16 13:45:00,183.18,183.3,183.11,183.25,2990.0,110.7073,110.7798,110.665,110.7496,2990.0
2015-07-16 13:50:00,183.24,183.33,183.24,183.32,3070.0,110.7435,110.7979,110.7435,110.7919,3070.0
2015-07-16 13:55:00,183.32,183.33,182.98,183.11,8200.0,110.7919,110.7979,110.5864,110.665,8200.0
2015-07-16 14:00:00,183.08,183.28,183.08,183.2,8227.0,110.6468,110.7677,110.6468,110.7194,8227.0
2015-07-16 14:05:00,183.18,183.21,183.04,183.06,3600.0,110.7073,110.7254,110.6227,110.6347,3600.0
2015-07-16 14:10:00,183.06,183.06,182.89,183.02,5700.0,110.6347,110.6347,110.532,110.6106,5700.0
2015-07-16 14:15:00,183.0,183.01,182.91,183.0,8555.0,110.5985,110.6045,110.5441,110.5985,8555.0
2015-07-16 14:20:00,182.98,183.2,182.98,183.13,3600.0,110.5864,110.7194,110.5864,110.6771,3600.0
2015-07-16 14:25:00,183.12,183.21,183.07,183.15,5582.0,110.671,110.7254,110.6408,110.6891,5582.0
2015-07-16 14:30:00,183.15,183.34,183.09,183.24,9667.0,110.6891,110.804,110.6529,110.7435,9667.0
2015-07-16 14:35:00,183.26,183.3,183.16,183.18,5300.0,110.7556,110.7798,110.6952,110.7073,5300.0
2015-07-16 14:40:00,183.18,183.36,183.17,183.29,3120.0,110.7073,110.8161,110.7012,110.7738,3120.0
2015-07-16 14:45:00,183.27,183.27,183.1,183.16,5511.0,110.7617,110.7617,110.6589,110.6952,5511.0
2015-07-16 14:50:00,183.17,183.17,183.06,183.1,4392.0,110.7012,110.7012,110.6347,110.6589,4392.0
2015-07-16 14:55:00,183.12,183.13,183.02,183.08,4454.0,110.671,110.6771,110.6106,110.6468,4454.0
2015-07-16 15:00:00,183.03,183.13,183.0,183.07,6721.0,110.6166,110.6771,110.5985,110.6408,6721.0
2015-07-16 15:05:00,183.04,183.18,183.0,183.16,6403.0,110.6227,110.7073,110.5985,110.6952,6403.0
2015-07-16 15:10:00,183.13,183.18,183.05,183.05,6305.0,110.6771,110.7073,110.6287,110.6287,6305.0
2015-07-16 15:15:00,183.08,183.26,183.07,183.12,8032.0,110.6468,110.7556,110.6408,110.671,8032.0
2015-07-16 15:20:00,183.13,183.16,183.04,183.15,5446.0,110.6771,110.6952,110.6227,110.6891,5446.0
2015-07-16 15:25:00,183.11,183.23,183.04,183.19,14167.0,110.665,110.7375,110.6227,110.7133,14167.0
2015-07-16 15:30:00,183.19,183.24,183.15,183.17,7709.0,110.7133,110.7435,110.6891,110.7012,7709.0
2015-07-16 15:35:00,183.18,183.28,183.15,183.23,12875.0,110.7073,110.7677,110.6891,110.7375,12875.0
2015-07-16 15:40:00,183.24,183.3,183.2,183.3,22818.0,110.7435,110.7798,110.7194,110.7798,22818.0
2015-07-16 15:45:00,183.31,183.43,183.28,183.39,18625.0,110.7858,110.8584,110.7677,110.8342,18625.0
2015-07-16 15:50:00,183.38,183.5,183.38,183.43,34087.0,110.8281,110.9007,110.8281,110.8584,34087.0
2015-07-16 15:55:00,183.44,183.49,183.37,183.44,74807.0,110.8644,110.8946,110.8221,110.8644,74807.0
2015-07-17 09:30:00,182.82,183.1,182.47,182.9,69676.0,110.4897,110.6589,110.2782,110.538,69676.0
2015-07-17 09:35:00,182.85,183.21,182.5,183.21,20479.0,110.5078,110.7254,110.2963,110.7254,20479.0
2015-07-17 09:40:00,183.23,183.29,182.78,182.92,10391.0,110.7375,110.7738,110.4655,110.5501,10391.0
2015-07-17 09:45:00,183.05,183.22,182.81,183.2,13800.0,110.6287,110.7314,110.4837,110.7194,13800.0
2015-07-17 09:50:00,183.14,183.23,182.97,183.23,6485.0,110.6831,110.7375,110.5804,110.7375,6485.0
2015-07-17 09:55:00,183.08,183.31,183.08,183.15,9891.0,110.6468,110.7858,110.6468,110.6891,9891.0
2015-07-17 10:00:00,183.2,183.32,183.09,183.3,7239.0,110.7194,110.7919,110.6529,110.7798,7239.0
2015-07-17 10:05:00,183.21,183.3,182.64,182.71,31320.0,110.7254,110.7798,110.3809,110.4232,31320.0
2015-07-17 10:10:00,182.71,182.92,182.48,182.48,13841.0,110.4232,110.5501,110.2842,110.2842,13841.0
2015-07-17 10:15:00,182.49,182.59,182.32,182.32,50788.0,110.2903,110.3507,110.1875,110.1875,50788.0
2015-07-17 10:20:00,182.31,182.53,182.28,182.43,16030.0,110.1815,110.3144,110.1633,110.254,16030.0
2015-07-17 10:25:00,182.53,182.59,182.37,182.59,6361.0,110.3144,110.3507,110.2177,110.3507,6361.0
2015-07-17 10:30:00,182.63,182.63,182.3,182.3,5811.0,110.3749,110.3749,110.1754,110.1754,5811.0
2015-07-17 10:35:00,182.27,182.34,182.13,182.25,5223.0,110.1573,110.1996,110.0727,110.1452,5223.0
2015-07-17 10:40:00,182.29,182.39,182.1,182.12,8789.0,110.1694,110.2298,110.0546,110.0666,8789.0
2015-07-17 10:45:00,182.19,182.24,182.07,182.12,5290.0,110.109,110.1392,110.0364,110.0666,5290.0
2015-07-17 10:50:00,182.2,182.25,182.05,182.14,7856.0,110.115,110.1452,110.0243,110.0787,7856.0
2015-07-17 10:55:00,182.16,182.31,182.12,182.22,7401.0,110.0908,110.1815,110.0666,110.1271,7401.0
2015-07-17 11:00:00,182.22,182.31,182.15,182.25,8330.0,110.1271,110.1815,110.0848,110.1452,8330.0
2015-07-17 11:05:00,182.19,182.26,182.12,182.21,27071.0,110.109,110.1513,110.0666,110.121,27071.0
2015-07-17 11:10:00,182.2,182.35,182.18,182.31,8864.0,110.115,110.2056,110.1029,110.1815,8864.0
2015-07-17 11:15:00,182.31,182.62,182.3,182.62,7399.0,110.1815,110.3688,110.1754,110.3688,7399.0
2015-07-17 11:20:00,182.65,182.8,182.62,182.8,9117.0,110.387,110.4776,110.3688,110.4776,9117.0
2015-07-17 11:25:00,182.73,182.98,182.72,182.95,29600.0,110.4353,110.5864,110.4293,110.5683,29600.0
2015-07-17 11:30:00,182.99,183.03,182.82,182.91,5615.0,110.5924,110.6166,110.4897,110.5441,5615.0
2015-07-17 11:35:00,182.87,183.13,182.83,183.13,3022.0,110.5199,110.6771,110.4957,110.6771,3022.0
2015-07-17 11:40:00,183.18,183.38,183.18,183.33,5766.0,110.7073,110.8281,110.7073,110.7979,5766.0
2015-07-17 11:45:00,183.29,183.33,183.02,183.02,5293.0,110.7738,110.7979,110.6106,110.6106,5293.0
2015-07-17 11:50:00,183.02,183.15,183.01,183.07,4745.0,110.6106,110.6891,110.6045,110.6408,4745.0
2015-07-17 11:55:00,183.06,183.11,182.95,183.09,10573.0,110.6347,110.665,110.5683,110.6529,10573.0
2015-07-17 12:00:00,183.09,183.19,183.08,183.12,3125.0,110.6529,110.7133,110.6468,110.671,3125.0
2015-07-17 12:05:00,183.19,183.24,183.13,183.16,4624.0,110.7133,110.7435,110.6771,110.6952,4624.0
2015-07-17 12:10:00,183.1,183.19,183.0,183.19,5055.0,110.6589,110.7133,110.5985,110.7133,5055.0
2015-07-17 12:15:00,183.13,183.27,183.13,183.17,4440.0,110.6771,110.7617,110.6771,110.7012,4440.0
2015-07-17 12:20:00,183.16,183.16,182.89,182.97,9100.0,110.6952,110.6952,110.532,110.5804,9100.0
2015-07-17 12:25:00,183.0,183.02,182.95,183.0,3900.0,110.5985,110.6106,110.5683,110.5985,3900.0
2015-07-17 12:30:00,182.97,183.08,182.94,182.96,4764.0,110.5804,110.6468,110.5622,110.5743,4764.0
2015-07-17 12:35:00,182.93,183.0,182.89,182.89,4053.0,110.5562,110.5985,110.532,110.532,4053.0
2015-07-17 12:40:00,182.91,182.91,182.76,182.84,6212.0,110.5441,110.5441,110.4534,110.5018,6212.0
2015-07-17 12:45:00,182.83,183.03,182.8,182.98,14103.0,110.4957,110.6166,110.4776,110.5864,14103.0
2015-07-17 12:50:00,183.0,183.21,183.0,183.14,5470.0,110.5985,110.7254,110.5985,110.6831,5470.0
2015-07-17 12:55:00,183.11,183.28,183.09,183.18,4235.0,110.665,110.7677,110.6529,110.7073,4235.0
2015-07-17 13:00:00,183.17,183.34,183.17,183.25,5021.0,110.7012,110.804,110.7012,110.7496,5021.0
2015-07-17 13:05:00,183.25,183.37,183.25,183.37,3812.0,110.7496,110.8221,110.7496,110.8221,3812.0
2015-07-17 13:10:00,183.32,183.37,183.27,183.37,4400.0,110.7919,110.8221,110.7617,110.8221,4400.0
2015-07-17 13:15:00,183.33,183.37,183.2,183.2,4300.0,110.7979,110.8221,110.7194,110.7194,4300.0
2015-07-17 13:20:00,183.19,183.23,183.06,183.13,6419.0,110.7133,110.7375,110.6347,110.6771,6419.0
2015-07-17 13:25:00,183.15,183.18,183.0,183.0,3442.0,110.6891,110.7073,110.5985,110.5985,3442.0
2015-07-17 13:30:00,183.04,183.11,182.94,183.09,5000.0,110.6227,110.665,110.5622,110.6529,5000.0
2015-07-17 13:35:00,183.09,183.1,182.98,183.01,2434.0,110.6529,110.6589,110.5864,110.6045,2434.0
2015-07-17 13:40:00,183.06,183.16,182.98,183.02,4739.0,110.6347,110.6952,110.5864,110.6106,4739.0
2015-07-17 13:45:00,183.03,183.1,182.94,182.99,2449.0,110.6166,110.6589,110.5622,110.5924,2449.0
2015-07-17 13:50:00,183.03,183.03,182.91,182.91,5200.0,110.6166,110.6166,110.5441,110.5441,5200.0
2015-07-17 13:55:00,182.89,183.07,182.89,183.07,2700.0,110.532,110.6408,110.532,110.6408,2700.0
2015-07-17 14:00:00,183.05,183.1,182.95,182.98,5010.0,110.6287,110.6589,110.5683,110.5864,5010.0
2015-07-17 14:05:00,182.97,183.05,182.97,182.98,4219.0,110.5804,110.6287,110.5804,110.5864,4219.0
2015-07-17 14:10:00,182.97,183.03,182.92,182.92,2343.0,110.5804,110.6166,110.5501,110.5501,2343.0
2015-07-17 14:15:00,182.93,182.99,182.91,182.98,3028.0,110.5562,110.5924,110.5441,110.5864,3028.0
2015-07-17 14:20:00,182.97,183.04,182.91,183.03,5129.0,110.5804,110.6227,110.5441,110.6166,5129.0
2015-07-17 14:25:00,183.04,183.15,183.03,183.15,3664.0,110.6227,110.6891,110.6166,110.6891,3664.0
2015-07-17 14:30:00,183.12,183.13,183.02,183.04,5605.0,110.671,110.6771,110.6106,110.6227,5605.0
2015-07-17 14:35:00,183.07,183.11,183.04,183.07,5143.0,110.6408,110.665,110.6227,110.6408,5143.0
2015-07-17 14:40:00,183.08,183.13,183.06,183.12,3200.0,110.6468,110.6771,110.6347,110.671,3200.0
2015-07-17 14:45:00,183.14,183.16,183.0,183.05,5320.0,110.6831,110.6952,110.5985,110.6287,5320.0
2015-07-17 14:50:00,183.02,183.02,182.77,182.85,6699.0,110.6106,110.6106,110.4595,110.5078,6699.0
2015-07-17 14:55:00,182.86,182.86,182.56,182.58,9176.0,110.5139,110.5139,110.3326,110.3447,9176.0
2015-07-17 15:00:00,182.54,182.58,182.47,182.58,6298.0,110.3205,110.3447,110.2782,110.3447,6298.0
2015-07-17 15:05:00,182.57,182.6,182.44,182.56,12447.0,110.3386,110.3567,110.26,110.3326,12447.0
2015-07-17 15:10:00,182.6,182.6,182.47,182.52,6919.0,110.3567,110.3567,110.2782,110.3084,6919.0
2015-07-17 15:15:00,182.54,182.67,182.53,182.62,13128.0,110.3205,110.399,110.3144,110.3688,13128.0
2015-07-17 15:20:00,182.62,182.62,182.47,182.62,8869.0,110.3688,110.3688,110.2782,110.3688,8869.0
2015-07-17 15:25:00,182.61,182.68,182.56,182.64,9499.0,110.3628,110.4051,110.3326,110.3809,9499.0
2015-07-17 15:30:00,182.65,182.73,182.63,182.73,13342.0,110.387,110.4353,110.3749,110.4353,13342.0
2015-07-17 15:35:00,182.74,182.95,182.74,182.86,13955.0,110.4414,110.5683,110.4414,110.5139,13955.0
2015-07-17 15:40:00,182.83,182.88,182.76,182.84,17329.0,110.4957,110.526,110.4534,110.5018,17329.0
2015-07-17 15:45:00,182.89,183.04,182.88,183.04,15102.0,110.532,110.6227,110.526,110.6227,15102.0
2015-07-17 15:50:00,183.05,183.17,183.05,183.16,22615.0,110.6287,110.7012,110.6287,110.6952,22615.0
2015-07-17 15:55:00,183.17,183.27,182.97,183.01,54219.0,110.7012,110.7617,110.5804,110.6045,54219.0
2015-07-20 09:30:00,183.28,183.28,182.24,182.43,18830.0,110.7677,110.7677,110.1392,110.254,18830.0
2015-07-20 09:35:00,182.43,182.64,181.91,181.91,3677.0,110.254,110.3809,109.9397,109.9397,3677.0
2015-07-20 09:40:00,181.93,182.17,181.69,181.95,8192.0,109.9518,110.0969,109.8068,109.9639,8192.0
2015-07-20 09:45:00,182.0,182.51,181.91,182.15,8003.0,109.9941,110.3023,109.9397,110.0848,8003.0
2015-07-20 09:50:00,182.23,182.39,182.04,182.39,6110.0,110.1331,110.2298,110.0183,110.2298,6110.0
2015-07-20 09:55:00,182.38,182.38,181.91,181.94,8600.0,110.2238,110.2238,109.9397,109.9579,8600.0
2015-07-20 10:00:00,181.94,182.44,181.94,182.43,3028.0,109.9579,110.26,109.9579,110.254,3028.0
2015-07-20 10:05:00,182.43,182.72,182.43,182.59,3640.0,110.254,110.4293,110.254,110.3507,3640.0
2015-07-20 10:10:00,182.62,182.62,182.18,182.18,3225.0,110.3688,110.3688,110.1029,110.1029,3225.0
2015-07-20 10:15:00,182.13,182.4,181.99,182.4,19139.0,110.0727,110.2359,109.9881,110.2359,19139.0
2015-07-20 10:20:00,182.34,182.48,182.32,182.35,1800.0,110.1996,110.2842,110.1875,110.2056,1800.0
2015-07-20 10:25:00,182.36,182.73,182.35,182.57,9791.0,110.2117,110.4353,110.2056,110.3386,9791.0
2015-07-20 10:30:00,182.54,182.54,182.31,182.52,2700.0,110.3205,110.3205,110.1815,110.3084,2700.0
2015-07-20 10:35:00,182.49,182.6,182.48,182.6,1135.0,110.2903,110.3567,110.2842,110.3567,1135.0
2015-07-20 10:40:00,182.52,182.75,182.5,182.66,3520.0,110.3084,110.4474,110.2963,110.393,3520.0
2015-07-20 10:45:00,182.74,182.77,182.46,182.46,1800.0,110.4414,110.4595,110.2721,110.2721,1800.0
2015-07-20 10:50:00,182.41,182.45,182.2,182.38,4050.0,110.2419,110.2661,110.115,110.2238,4050.0
2015-07-20 10:55:00,182.33,182.33,182.04,182.1,4497.0,110.1936,110.1936,110.0183,110.0546,4497.0
2015-07-20 11:00:00,182.14,182.32,182.04,182.32,3834.0,110.0787,110.1875,110.0183,110.1875,3834.0
2015-07-20 11:05:00,182.4,182.65,182.4,182.65,3150.0,110.2359,110.387,110.2359,110.387,3150.0
2015-07-20 11:10:00,182.63,182.74,182.54,182.56,1200.0,110.3749,110.4414,110.3205,110.3326,1200.0
2015-07-20 11:15:00,182.6,182.73,182.49,182.73,1725.0,110.3567,110.4353,110.2903,110.4353,1725.0
2015-07-20 11:20:00,182.65,182.66,182.54,182.6,3395.0,110.387,110.393,110.3205,110.3567,3395.0
2015-07-20 11:25:00,182.55,182.61,182.46,182.55,4665.0,110.3265,110.3628,110.2721,110.3265,4665.0
2015-07-20 11:30:00,182.51,182.58,182.37,182.39,2018.0,110.3023,110.3447,110.2177,110.2298,2018.0
2015-07-20 11:35:00,182.45,182.65,182.45,182.65,2240.0,110.2661,110.387,110.2661,110.387,2240.0
2015-07-20 11:40:00,182.69,182.74,182.62,182.66,5981.0,110.4111,110.4414,110.3688,110.393,5981.0
2015-07-20 11:45:00,182.69,182.75,182.64,182.73,2920.0,110.4111,110.4474,110.3809,110.4353,2920.0
2015-07-20 11:50:00,182.79,182.87,182.7,182.75,5400.0,110.4716,110.5199,110.4172,110.4474,5400.0
2015-07-20 11:55:00,182.77,182.94,182.72,182.8,3100.0,110.4595,110.5622,110.4293,110.4776,3100.0
2015-07-20 12:00:00,182.75,182.81,182.71,182.81,640.0,110.4474,110.4837,110.4232,110.4837,640.0
2015-07-20 12:05:00,182.89,182.89,182.85,182.85,868.0,110.532,110.532,110.5078,110.5078,868.0
2015-07-20 12:10:00,182.98,183.03,182.95,183.02,1800.0,110.5864,110.6166,110.5683,110.6106,1800.0
2015-07-20 12:15:00,183.07,183.07,182.87,182.87,2025.0,110.6408,110.6408,110.5199,110.5199,2025.0
2015-07-20 12:20:00,182.93,182.97,182.86,182.93,1000.0,110.5562,110.5804,110.5139,110.5562,1000.0
2015-07-20 12:25:00,182.96,182.96,182.8,182.8,1294.0,110.5743,110.5743,110.4776,110.4776,1294.0
2015-07-20 12:30:00,182.9,183.01,182.84,183.0,1625.0,110.538,110.6045,110.5018,110.5985,1625.0
2015-07-20 12:35:00,183.02,183.16,183.02,183.16,2829.0,110.6106,110.6952,110.6106,110.6952,2829.0
2015-07-20 12:40:00,183.24,183.38,183.24,183.38,2522.0,110.7435,110.8281,110.7435,110.8281,2522.0
2015-07-20 12:45:00,183.37,183.42,183.31,183.35,3025.0,110.8221,110.8523,110.7858,110.81,3025.0
2015-07-20 12:50:00,183.41,183.41,183.29,183.37,2000.0,110.8463,110.8463,110.7738,110.8221,2000.0
2015-07-20 12:55:00,183.37,183.37,183.23,183.23,915.0,110.8221,110.8221,110.7375,110.7375,915.0
2015-07-20 13:00:00,183.3,183.41,183.3,183.3,2700.0,110.7798,110.8463,110.7798,110.7798,2700.0
2015-07-20 13:05:00,183.23,183.29,183.07,183.07,2325.0,110.7375,110.7738,110.6408,110.6408,2325.0
2015-07-20 13:10:00,183.12,183.15,183.03,183.1,1562.0,110.671,110.6891,110.6166,110.6589,1562.0
2015-07-20 13:15:00,183.13,183.21,183.08,183.16,500.0,110.6771,110.7254,110.6468,110.6952,500.0
2015-07-20 13:20:00,183.16,183.2,183.1,183.16,2300.0,110.6952,110.7194,110.6589,110.6952,2300.0
2015-07-20 13:25:00,183.23,183.28,183.12,183.25,5200.0,110.7375,110.7677,110.671,110.7496,5200.0
2015-07-20 13:30:00,183.23,183.32,183.21,183.28,4541.0,110.7375,110.7919,110.7254,110.7677,4541.0
2015-07-20 13:35:00,183.3,183.39,183.28,183.35,2020.0,110.7798,110.8342,110.7677,110.81,2020.0
2015-07-20 13:40:00,183.34,183.45,183.31,183.39,1800.0,110.804,110.8704,110.7858,110.8342,1800.0
2015-07-20 13:45:00,183.39,183.4,183.22,183.34,3634.0,110.8342,110.8402,110.7314,110.804,3634.0
2015-07-20 13:50:00,183.34,183.34,183.16,183.21,1500.0,110.804,110.804,110.6952,110.7254,1500.0
2015-07-20 13:55:00,183.16,183.16,183.0,183.09,5416.0,110.6952,110.6952,110.5985,110.6529,5416.0
2015-07-20 14:00:00,183.05,183.06,182.83,182.91,8025.0,110.6287,110.6347,110.4957,110.5441,8025.0
2015-07-20 14:05:00,183.0,183.07,182.96,183.01,3320.0,110.5985,110.6408,110.5743,110.6045,3320.0
2015-07-20 14:10:00,183.06,183.06,182.98,183.0,1256.0,110.6347,110.6347,110.5864,110.5985,1256.0
2015-07-20 14:15:00,183.0,183.06,182.91,182.99,4989.0,110.5985,110.6347,110.5441,110.5924,4989.0
2015-07-20 14:20:00,182.98,183.07,182.94,183.06,6611.0,110.5864,110.6408,110.5622,110.6347,6611.0
2015-07-20 14:25:00,183.1,183.27,183.1,183.27,2300.0,110.6589,110.7617,110.6589,110.7617,2300.0
2015-07-20 14:30:00,183.24,183.32,183.15,183.16,8117.0,110.7435,110.7919,110.6891,110.6952,8117.0
2015-07-20 14:35:00,183.2,183.22,182.9,182.95,12603.0,110.7194,110.7314,110.538,110.5683,12603.0
2015-07-20 14:40:00,183.0,183.05,182.91,182.97,18517.0,110.5985,110.6287,110.5441,110.5804,18517.0
2015-07-20 14:45:00,182.94,183.01,182.93,182.95,4085.0,110.5622,110.6045,110.5562,110.5683,4085.0
2015-07-20 14:50:00,182.94,182.94,182.74,182.79,11136.0,110.5622,110.5622,110.4414,110.4716,11136.0
2015-07-20 14:55:00,182.8,182.8,182.67,182.67,3500.0,110.4776,110.4776,110.399,110.399,3500.0
2015-07-20 15:00:00,182.66,182.87,182.54,182.87,18075.0,110.393,110.5199,110.3205,110.5199,18075.0
2015-07-20 15:05:00,182.88,182.96,182.83,182.92,19879.0,110.526,110.5743,110.4957,110.5501,19879.0
2015-07-20 15:10:00,182.96,183.11,182.96,183.07,10871.0,110.5743,110.665,110.5743,110.6408,10871.0
2015-07-20 15:15:00,183.06,183.09,182.9,182.91,10809.0,110.6347,110.6529,110.538,110.5441,10809.0
2015-07-20 15:20:00,182.94,183.0,182.78,183.0,8172.0,110.5622,110.5985,110.4655,110.5985,8172.0
2015-07-20 15:25:00,183.0,183.04,182.97,183.0,3951.0,110.5985,110.6227,110.5804,110.5985,3951.0
2015-07-20 15:30:00,183.0,183.02,182.84,182.85,8500.0,110.5985,110.6106,110.5018,110.5078,8500.0
2015-07-20 15:35:00,182.85,182.88,182.7,182.71,11867.0,110.5078,110.526,110.4172,110.4232,11867.0
2015-07-20 15:40:00,182.72,182.78,182.68,182.78,21114.0,110.4293,110.4655,110.4051,110.4655,21114.0
2015-07-20 15:45:00,182.83,182.98,182.8,182.91,12546.0,110.4957,110.5864,110.4776,110.5441,12546.0
2015-07-20 15:50:00,182.91,182.92,182.72,182.72,13676.0,110.5441,110.5501,110.4293,110.4293,13676.0
2015-07-20 15:55:00,182.76,182.95,182.71,182.88,41058.0,110.4534,110.5683,110.4232,110.526,41058.0
2015-07-21 09:30:00,183.03,183.32,182.23,183.12,25278.0,110.6166,110.7919,110.1331,110.671,25278.0
2015-07-21 09:35:00,183.14,183.32,182.83,182.89,10485.0,110.6831,110.7919,110.4957,110.532,10485.0
2015-07-21 09:40:00,182.89,182.97,182.59,182.83,3840.0,110.532,110.5804,110.3507,110.4957,3840.0
2015-07-21 09:45:00,182.84,182.85,182.6,182.81,3047.0,110.5018,110.5078,110.3567,110.4837,3047.0
2015-07-21 09:50:00,182.8,182.8,182.5,182.56,3280.0,110.4776,110.4776,110.2963,110.3326,3280.0
2015-07-21 09:55:00,182.56,182.94,182.51,182.8,8477.0,110.3326,110.5622,110.3023,110.4776,8477.0
2015-07-21 10:00:00,182.8,182.82,182.13,182.18,3890.0,110.4776,110.4897,110.0727,110.1029,3890.0
2015-07-21 10:05:00,182.11,182.17,181.98,182.01,3430.0,110.0606,110.0969,109.982,110.0002,3430.0
2015-07-21 10:10:00,181.96,182.1,181.84,181.98,9809.0,109.9699,110.0546,109.8974,109.982,9809.0
2015-07-21 10:15:00,181.98,182.15,181.88,182.07,8677.0,109.982,110.0848,109.9216,110.0364,8677.0
2015-07-21 10:20:00,182.08,182.12,181.98,182.07,3750.0,110.0425,110.0666,109.982,110.0364,3750.0
2015-07-21 10:25:00,182.07,182.13,181.96,182.03,11843.0,110.0364,110.0727,109.9699,110.0123,11843.0
2015-07-21 10:30:00,182.16,182.42,182.11,182.37,3010.0,110.0908,110.248,110.0606,110.2177,3010.0
2015-07-21 10:35:00,182.35,182.43,182.3,182.41,4610.0,110.2056,110.254,110.1754,110.2419,4610.0
2015-07-21 10:40:00,182.41,182.42,182.29,182.3,3900.0,110.2419,110.248,110.1694,110.1754,3900.0
2015-07-21 10:45:00,182.27,182.66,182.27,182.5,36019.0,110.1573,110.393,110.1573,110.2963,36019.0
2015-07-21 10:50:00,182.41,182.5,182.22,182.41,4289.0,110.2419,110.2963,110.1271,110.2419,4289.0
2015-07-21 10:55:00,182.41,182.71,182.41,182.63,3000.0,110.2419,110.4232,110.2419,110.3749,3000.0
2015-07-21 11:00:00,182.57,182.57,182.42,182.55,2800.0,110.3386,110.3386,110.248,110.3265,2800.0
2015-07-21 11:05:00,182.5,182.56,182.43,182.52,2753.0,110.2963,110.3326,110.254,110.3084,2753.0
2015-07-21 11:10:00,182.52,182.53,182.33,182.33,3660.0,110.3084,110.3144,110.1936,110.1936,3660.0
2015-07-21 11:15:00,182.31,182.31,182.04,182.05,1666.0,110.1815,110.1815,110.0183,110.0243,1666.0
2015-07-21 11:20:00,182.12,182.37,182.03,182.37,5513.0,110.0666,110.2177,110.0123,110.2177,5513.0
2015-07-21 11:25:00,182.31,182.31,182.12,182.26,2419.0,110.1815,110.1815,110.0666,110.1513,2419.0
2015-07-21 11:30:00,182.18,182.26,182.15,182.26,1700.0,110.1029,110.1513,110.0848,110.1513,1700.0
2015-07-21 11:35:00,182.15,182.22,182.14,182.18,1723.0,110.0848,110.1271,110.0787,110.1029,1723.0
2015-07-21 11:40:00,182.15,182.16,182.05,182.16,4922.0,110.0848,110.0908,110.0243,110.0908,4922.0
2015-07-21 11:45:00,182.21,182.4,182.18,182.32,9483.0,110.121,110.2359,110.1029,110.1875,9483.0
2015-07-21 11:50:00,182.32,182.32,182.21,182.21,2800.0,110.1875,110.1875,110.121,110.121,2800.0
2015-07-21 11:55:00,182.2,182.59,182.2,182.55,2875.0,110.115,110.3507,110.115,110.3265,2875.0
2015-07-21 12:00:00,182.54,182.54,182.33,182.41,2802.0,110.3205,110.3205,110.1936,110.2419,2802.0
2015-07-21 12:05:00,182.34,182.37,182.15,182.15,1802.0,110.1996,110.2177,110.0848,110.0848,1802.0
2015-07-21 12:10:00,182.15,182.16,182.05,182.08,6041.0,110.0848,110.0908,110.0243,110.0425,6041.0
2015-07-21 12:15:00,182.1,182.11,182.02,182.09,7600.0,110.0546,110.0606,110.0062,110.0485,7600.0
2015-07-21 12:20:00,182.09,182.09,182.03,182.07,5299.0,110.0485,110.0485,110.0123,110.0364,5299.0
2015-07-21 12:25:00,182.06,182.15,182.02,182.15,4124.0,110.0304,110.0848,110.0062,110.0848,4124.0
2015-07-21 12:30:00,182.09,182.13,182.0,182.02,2507.0,110.0485,110.0727,109.9941,110.0062,2507.0
2015-07-21 12:35:00,182.0,182.0,181.75,181.75,5650.0,109.9941,109.9941,109.843,109.843,5650.0
2015-07-21 12:40:00,181.74,181.85,181.71,181.83,4380.0,109.837,109.9035,109.8189,109.8914,4380.0
2015-07-21 12:45:00,181.87,182.0,181.82,181.96,5968.0,109.9156,109.9941,109.8853,109.9699,5968.0
2015-07-21 12:50:00,181.91,181.95,181.77,181.77,4599.0,109.9397,109.9639,109.8551,109.8551,4599.0
2015-07-21 12:55:00,181.82,182.04,181.82,182.01,5330.0,109.8853,110.0183,109.8853,110.0002,5330.0
2015-07-21 13:00:00,182.0,182.0,181.95,181.96,2986.0,109.9941,109.9941,109.9639,109.9699,2986.0
2015-07-21 13:05:00,181.95,182.02,181.89,181.92,4548.0,109.9639,110.0062,109.9276,109.9458,4548.0
2015-07-21 13:10:00,181.9,182.0,181.85,181.99,5964.0,109.9337,109.9941,109.9035,109.9881,5964.0
2015-07-21 13:15:00,182.01,182.03,181.94,182.0,4460.0,110.0002,110.0123,109.9579,109.9941,4460.0
2015-07-21 13:20:00,182.03,182.03,181.93,181.95,2543.0,110.0123,110.0123,109.9518,109.9639,2543.0
2015-07-21 13:25:00,181.95,181.95,181.79,181.84,19264.0,109.9639,109.9639,109.8672,109.8974,19264.0
2015-07-21 13:30:00,181.79,181.86,181.74,181.84,8740.0,109.8672,109.9095,109.837,109.8974,8740.0
2015-07-21 13:35:00,181.79,181.92,181.78,181.8,5000.0,109.8672,109.9458,109.8612,109.8732,5000.0
2015-07-21 13:40:00,181.84,182.09,181.81,182.09,3032.0,109.8974,110.0485,109.8793,110.0485,3032.0
2015-07-21 13:45:00,182.07,182.08,181.96,182.01,3600.0,110.0364,110.0425,109.9699,110.0002,3600.0
2015-07-21 13:50:00,182.06,182.1,181.98,181.99,3603.0,110.0304,110.0546,109.982,109.9881,3603.0
2015-07-21 13:55:00,182.01,182.07,181.98,182.04,4644.0,110.0002,110.0364,109.982,110.0183,4644.0
2015-07-21 14:00:00,182.01,182.05,181.93,181.98,8729.0,110.0002,110.0243,109.9518,109.982,8729.0
2015-07-21 14:05:00,182.03,182.03,181.97,181.99,18197.0,110.0123,110.0123,109.976,109.9881,18197.0
2015-07-21 14:10:00,182.02,182.07,182.01,182.05,5438.0,110.0062,110.0364,110.0002,110.0243,5438.0
2015-07-21 14:15:00,182.03,182.22,182.03,182.15,5978.0,110.0123,110.1271,110.0123,110.0848,5978.0
2015-07-21 14:20:00,182.18,182.21,182.0,182.08,6223.0,110.1029,110.121,109.9941,110.0425,6223.0
2015-07-21 14:25:00,182.1,182.19,182.03,182.15,10846.0,110.0546,110.109,110.0123,110.0848,10846.0
2015-07-21 14:30:00,182.17,182.26,182.17,182.25,6400.0,110.0969,110.1513,110.0969,110.1452,6400.0
2015-07-21 14:35:00,182.22,182.25,182.17,182.21,4370.0,110.1271,110.1452,110.0969,110.121,4370.0
2015-07-21 14:40:00,182.2,182.2,182.01,182.05,3600.0,110.115,110.115,110.0002,110.0243,3600.0
2015-07-21 14:45:00,182.03,182.06,181.8,181.84,6000.0,110.0123,110.0304,109.8732,109.8974,6000.0
2015-07-21 14:50:00,181.81,181.81,181.62,181.72,5346.0,109.8793,109.8793,109.7645,109.8249,5346.0
2015-07-21 14:55:00,181.74,181.88,181.7,181.7,5123.0,109.837,109.9216,109.8128,109.8128,5123.0
2015-07-21 15:00:00,181.73,181.94,181.72,181.94,11555.0,109.8309,109.9579,109.8249,109.9579,11555.0
2015-07-21 15:05:00,181.93,182.0,181.85,181.99,5823.0,109.9518,109.9941,109.9035,109.9881,5823.0
2015-07-21 15:10:00,181.99,182.04,181.87,181.93,12500.0,109.9881,110.0183,109.9156,109.9518,12500.0
2015-07-21 15:15:00,181.91,182.07,181.88,181.98,7431.0,109.9397,110.0364,109.9216,109.982,7431.0
2015-07-21 15:20:00,181.94,182.01,181.94,181.98,5483.0,109.9579,110.0002,109.9579,109.982,5483.0
2015-07-21 15:25:00,182.0,182.03,181.94,181.97,10366.0,109.9941,110.0123,109.9579,109.976,10366.0
2015-07-21 15:30:00,181.94,182.03,181.93,181.98,10309.0,109.9579,110.0123,109.9518,109.982,10309.0
2015-07-21 15:35:00,181.96,181.99,181.85,181.95,11196.0,109.9699,109.9881,109.9035,109.9639,11196.0
2015-07-21 15:40:00,181.93,181.97,181.87,181.95,15714.0,109.9518,109.976,109.9156,109.9639,15714.0
2015-07-21 15:45:00,181.91,182.11,181.84,182.02,21133.0,109.9397,110.0606,109.8974,110.0062,21133.0
2015-07-21 15:50:00,182.04,182.15,182.01,182.1,22763.0,110.0183,110.0848,110.0002,110.0546,22763.0
2015-07-21 15:55:00,182.11,182.11,181.68,181.76,79891.0,110.0606,110.0606,109.8007,109.8491,79891.0
2015-07-22 09:30:00,181.99,183.1,181.99,182.84,13661.0,109.9881,110.6589,109.9881,110.5018,13661.0
2015-07-22 09:35:00,182.83,183.07,181.92,181.95,6304.0,110.4957,110.6408,109.9458,109.9639,6304.0
2015-07-22 09:40:00,181.92,182.21,181.85,182.18,6004.0,109.9458,110.121,109.9035,110.1029,6004.0
2015-07-22 09:45:00,182.28,182.79,182.28,182.59,10827.0,110.1633,110.4716,110.1633,110.3507,10827.0
2015-07-22 09:50:00,182.75,182.82,182.5,182.53,13815.0,110.4474,110.4897,110.2963,110.3144,13815.0
2015-07-22 09:55:00,182.54,182.87,182.24,182.79,12642.0,110.3205,110.5199,110.1392,110.4716,12642.0
2015-07-22 10:00:00,182.78,182.9,182.17,182.39,10089.0,110.4655,110.538,110.0969,110.2298,10089.0
2015-07-22 10:05:00,182.45,182.49,182.06,182.16,7612.0,110.2661,110.2903,110.0304,110.0908,7612.0
2015-07-22 10:10:00,182.12,182.33,182.12,182.12,9856.0,110.0666,110.1936,110.0666,110.0666,9856.0
2015-07-22 10:15:00,182.14,182.23,181.95,182.06,24738.0,110.0787,110.1331,109.9639,110.0304,24738.0
2015-07-22 10:20:00,182.07,182.35,182.01,182.28,17200.0,110.0364,110.2056,110.0002,110.1633,17200.0
2015-07-22 10:25:00,182.32,182.53,182.07,182.07,9777.0,110.1875,110.3144,110.0364,110.0364,9777.0
2015-07-22 10:30:00,181.96,181.99,181.74,181.76,6075.0,109.9699,109.9881,109.837,109.8491,6075.0
2015-07-22 10:35:00,181.77,181.85,181.66,181.82,12267.0,109.8551,109.9035,109.7886,109.8853,12267.0
2015-07-22 10:40:00,181.85,182.07,181.79,181.92,5714.0,109.9035,110.0364,109.8672,109.9458,5714.0
2015-07-22 10:45:00,181.98,182.26,181.94,182.19,10748.0,109.982,110.1513,109.9579,110.109,10748.0
2015-07-22 10:50:00,182.14,182.18,181.97,181.98,7971.0,110.0787,110.1029,109.976,109.982,7971.0
2015-07-22 10:55:00,181.95,182.24,181.91,182.07,9947.0,109.9639,110.1392,109.9397,110.0364,9947.0
2015-07-22 11:00:00,182.02,182.08,181.92,182.0,4440.0,110.0062,110.0425,109.9458,109.9941,4440.0
2015-07-22 11:05:00,182.04,182.08,181.9,181.98,7623.0,110.0183,110.0425,109.9337,109.982,7623.0
2015-07-22 11:10:00,181.98,182.08,181.97,182.08,4787.0,109.982,110.0425,109.976,110.0425,4787.0
2015-07-22 11:15:00,182.14,182.14,182.0,182.0,4153.0,110.0787,110.0787,109.9941,109.9941,4153.0
2015-07-22 11:20:00,182.0,182.05,181.9,181.92,4781.0,109.9941,110.0243,109.9337,109.9458,4781.0
2015-07-22 11:25:00,181.92,181.93,181.8,181.92,7612.0,109.9458,109.9518,109.8732,109.9458,7612.0
2015-07-22 11:30:00,181.93,182.14,181.93,182.07,9936.0,109.9518,110.0787,109.9518,110.0364,9936.0
2015-07-22 11:35:00,182.11,182.17,182.06,182.1,2300.0,110.0606,110.0969,110.0304,110.0546,2300.0
2015-07-22 11:40:00,182.09,182.09,182.0,182.03,4407.0,110.0485,110.0485,109.9941,110.0123,4407.0
2015-07-22 11:45:00,182.04,182.09,181.99,182.05,9883.0,110.0183,110.0485,109.9881,110.0243,9883.0
2015-07-22 11:50:00,182.01,182.11,182.01,182.05,3651.0,110.0002,110.0606,110.0002,110.0243,3651.0
2015-07-22 11:55:00,182.11,182.17,182.1,182.17,1737.0,110.0606,110.0969,110.0546,110.0969,1737.0
2015-07-22 12:00:00,182.15,182.24,182.1,182.1,6207.0,110.0848,110.1392,110.0546,110.0546,6207.0
2015-07-22 12:05:00,182.14,182.2,182.12,182.14,2298.0,110.0787,110.115,110.0666,110.0787,2298.0
2015-07-22 12:10:00,182.15,182.25,182.11,182.11,4176.0,110.0848,110.1452,110.0606,110.0606,4176.0
2015-07-22 12:15:00,182.16,182.2,182.05,182.18,5518.0,110.0908,110.115,110.0243,110.1029,5518.0
2015-07-22 12:20:00,182.18,182.38,182.18,182.34,6186.0,110.1029,110.2238,110.1029,110.1996,6186.0
2015-07-22 12:25:00,182.33,182.42,182.31,182.37,5535.0,110.1936,110.248,110.1815,110.2177,5535.0
2015-07-22 12:30:00,182.41,182.43,182.19,182.21,9811.0,110.2419,110.254,110.109,110.121,9811.0
2015-07-22 12:35:00,182.2,182.35,182.2,182.28,5927.0,110.115,110.2056,110.115,110.1633,5927.0
2015-07-22 12:40:00,182.28,182.46,182.21,182.46,5416.0,110.1633,110.2721,110.121,110.2721,5416.0
2015-07-22 12:45:00,182.46,182.46,182.11,182.15,9149.0,110.2721,110.2721,110.0606,110.0848,9149.0
2015-07-22 12:50:00,182.22,182.4,182.17,182.31,9899.0,110.1271,110.2359,110.0969,110.1815,9899.0
2015-07-22 12:55:00,182.29,182.46,182.29,182.42,12659.0,110.1694,110.2721,110.1694,110.248,12659.0
2015-07-22 13:00:00,182.45,182.56,182.39,182.56,5173.0,110.2661,110.3326,110.2298,110.3326,5173.0
2015-07-22 13:05:00,182.49,182.53,182.44,182.51,3400.0,110.2903,110.3144,110.26,110.3023,3400.0
2015-07-22 13:10:00,182.55,182.62,182.45,182.45,4450.0,110.3265,110.3688,110.2661,110.2661,4450.0
2015-07-22 13:15:00,182.47,182.57,182.47,182.52,3125.0,110.2782,110.3386,110.2782,110.3084,3125.0
2015-07-22 13:20:00,182.51,182.62,182.51,182.51,4696.0,110.3023,110.3688,110.3023,110.3023,4696.0
2015-07-22 13:25:00,182.53,182.55,182.35,182.38,4170.0,110.3144,110.3265,110.2056,110.2238,4170.0
2015-07-22 13:30:00,182.38,182.4,182.32,182.38,4923.0,110.2238,110.2359,110.1875,110.2238,4923.0
2015-07-22 13:35:00,182.37,182.58,182.37,182.58,16798.0,110.2177,110.3447,110.2177,110.3447,16798.0
2015-07-22 13:40:00,182.6,182.81,182.58,182.74,11335.0,110.3567,110.4837,110.3447,110.4414,11335.0
2015-07-22 13:45:00,182.68,182.68,182.47,182.54,4514.0,110.4051,110.4051,110.2782,110.3205,4514.0
2015-07-22 13:50:00,182.49,182.57,182.44,182.53,5093.0,110.2903,110.3386,110.26,110.3144,5093.0
2015-07-22 13:55:00,182.5,182.65,182.45,182.52,6774.0,110.2963,110.387,110.2661,110.3084,6774.0
2015-07-22 14:00:00,182.47,182.63,182.43,182.49,16169.0,110.2782,110.3749,110.254,110.2903,16169.0
2015-07-22 14:05:00,182.5,182.57,182.43,182.5,6081.0,110.2963,110.3386,110.254,110.2963,6081.0
2015-07-22 14:10:00,182.52,182.52,182.43,182.46,4676.0,110.3084,110.3084,110.254,110.2721,4676.0
2015-07-22 14:15:00,182.44,182.63,182.44,182.63,4709.0,110.26,110.3749,110.26,110.3749,4709.0
2015-07-22 14:20:00,182.64,182.7,182.53,182.55,4893.0,110.3809,110.4172,110.3144,110.3265,4893.0
2015-07-22 14:25:00,182.57,182.65,182.51,182.55,3500.0,110.3386,110.387,110.3023,110.3265,3500.0
2015-07-22 14:30:00,182.58,182.81,182.58,182.74,6223.0,110.3447,110.4837,110.3447,110.4414,6223.0
2015-07-22 14:35:00,182.72,182.75,182.61,182.73,6700.0,110.4293,110.4474,110.3628,110.4353,6700.0
2015-07-22 14:40:00,182.72,182.74,182.58,182.68,5159.0,110.4293,110.4414,110.3447,110.4051,5159.0
2015-07-22 14:45:00,182.7,182.73,182.53,182.55,5801.0,110.4172,110.4353,110.3144,110.3265,5801.0
2015-07-22 14:50:00,182.55,182.67,182.53,182.6,8557.0,110.3265,110.399,110.3144,110.3567,8557.0
2015-07-22 14:55:00,182.62,182.7,182.57,182.6,8622.0,110.3688,110.4172,110.3386,110.3567,8622.0
2015-07-22 15:00:00,182.61,182.68,182.52,182.63,5167.0,110.3628,110.4051,110.3084,110.3749,5167.0
2015-07-22 15:05:00,182.64,182.67,182.49,182.55,19069.0,110.3809,110.399,110.2903,110.3265,19069.0
2015-07-22 15:10:00,182.55,182.57,182.43,182.48,7219.0,110.3265,110.3386,110.254,110.2842,7219.0
2015-07-22 15:15:00,182.43,182.57,182.43,182.53,14031.0,110.254,110.3386,110.254,110.3144,14031.0
2015-07-22 15:20:00,182.52,182.58,182.43,182.43,12505.0,110.3084,110.3447,110.254,110.254,12505.0
2015-07-22 15:25:00,182.44,182.57,182.34,182.5,25921.0,110.26,110.3386,110.1996,110.2963,25921.0
2015-07-22 15:30:00,182.5,182.54,182.49,182.51,41686.0,110.2963,110.3205,110.2903,110.3023,41686.0
2015-07-22 15:35:00,182.5,182.57,182.48,182.5,44604.0,110.2963,110.3386,110.2842,110.2963,44604.0
2015-07-22 15:40:00,182.5,182.5,182.34,182.4,24878.0,110.2963,110.2963,110.1996,110.2359,24878.0
2015-07-22 15:45:00,182.35,182.39,182.24,182.37,25134.0,110.2056,110.2298,110.1392,110.2177,25134.0
2015-07-22 15:50:00,182.38,182.39,182.22,182.24,25277.0,110.2238,110.2298,110.1271,110.1392,25277.0
2015-07-22 15:55:00,182.24,182.46,182.15,182.33,91560.0,110.1392,110.2721,110.0848,110.1936,91560.0
2015-07-23 09:30:00,182.23,182.4,181.36,182.26,13643.0,110.1331,110.2359,109.6073,110.1513,13643.0
2015-07-23 09:35:00,182.03,182.36,181.3,181.31,6873.0,110.0123,110.2117,109.5711,109.5771,6873.0
2015-07-23 09:40:00,181.45,181.94,181.13,181.15,7556.0,109.6617,109.9579,109.4683,109.4804,7556.0
2015-07-23 09:45:00,181.14,181.45,181.06,181.22,4100.0,109.4744,109.6617,109.426,109.5227,4100.0
2015-07-23 09:50:00,181.04,181.09,180.7,181.03,8969.0,109.4139,109.4442,109.2085,109.4079,8969.0
2015-07-23 09:55:00,180.87,180.99,180.73,180.81,13394.0,109.3112,109.3837,109.2266,109.2749,13394.0
2015-07-23 10:00:00,180.78,181.37,180.76,181.32,7170.0,109.2568,109.6134,109.2447,109.5832,7170.0
2015-07-23 10:05:00,181.26,181.27,181.06,181.06,3748.0,109.5469,109.5529,109.426,109.426,3748.0
2015-07-23 10:10:00,181.19,181.21,180.68,180.77,14058.0,109.5046,109.5167,109.1964,109.2508,14058.0
2015-07-23 10:15:00,180.85,181.05,180.79,180.84,6362.0,109.2991,109.42,109.2628,109.2931,6362.0
2015-07-23 10:20:00,180.83,180.9,180.72,180.8,9018.0,109.287,109.3293,109.2205,109.2689,9018.0
2015-07-23 10:25:00,180.72,180.91,180.49,180.61,9052.0,109.2205,109.3354,109.0815,109.1541,9052.0
2015-07-23 10:30:00,180.58,180.91,180.58,180.91,7957.0,109.1359,109.3354,109.1359,109.3354,7957.0
2015-07-23 10:35:00,180.89,180.97,180.52,180.72,11027.0,109.3233,109.3716,109.0997,109.2205,11027.0
2015-07-23 10:40:00,180.67,180.77,180.5,180.77,9428.0,109.1903,109.2508,109.0876,109.2508,9428.0
2015-07-23 10:45:00,180.83,180.92,180.51,180.51,8339.0,109.287,109.3414,109.0936,109.0936,8339.0
2015-07-23 10:50:00,180.58,180.81,180.55,180.81,4100.0,109.1359,109.2749,109.1178,109.2749,4100.0
2015-07-23 10:55:00,180.82,180.87,180.67,180.79,5600.0,109.281,109.3112,109.1903,109.2628,5600.0
2015-07-23 11:00:00,180.77,180.77,180.61,180.7,3200.0,109.2508,109.2508,109.1541,109.2085,3200.0
2015-07-23 11:05:00,180.71,180.71,180.35,180.67,7676.0,109.2145,109.2145,108.9969,109.1903,7676.0
2015-07-23 11:10:00,180.74,180.82,180.72,180.8,1300.0,109.2326,109.281,109.2205,109.2689,1300.0
2015-07-23 11:15:00,180.82,180.89,180.69,180.69,3498.0,109.281,109.3233,109.2024,109.2024,3498.0
2015-07-23 11:20:00,180.7,180.7,180.51,180.63,1900.0,109.2085,109.2085,109.0936,109.1661,1900.0
2015-07-23 11:25:00,180.5,180.63,180.43,180.43,1900.0,109.0876,109.1661,109.0453,109.0453,1900.0
2015-07-23 11:30:00,180.4,180.58,180.27,180.27,5172.0,109.0271,109.1359,108.9486,108.9486,5172.0
2015-07-23 11:35:00,180.27,180.41,180.22,180.22,5194.0,108.9486,109.0332,108.9184,108.9184,5194.0
2015-07-23 11:40:00,180.3,180.39,180.24,180.27,1200.0,108.9667,109.0211,108.9304,108.9486,1200.0
2015-07-23 11:45:00,180.34,180.71,180.34,180.71,3000.0,108.9909,109.2145,108.9909,109.2145,3000.0
2015-07-23 11:50:00,180.74,180.78,180.55,180.59,4364.0,109.2326,109.2568,109.1178,109.142,4364.0
2015-07-23 11:55:00,180.66,180.76,180.58,180.61,5587.0,109.1843,109.2447,109.1359,109.1541,5587.0
2015-07-23 12:00:00,180.61,180.64,180.44,180.52,2345.0,109.1541,109.1722,109.0513,109.0997,2345.0
2015-07-23 12:05:00,180.57,180.58,180.43,180.44,2750.0,109.1299,109.1359,109.0453,109.0513,2750.0
2015-07-23 12:10:00,180.44,180.44,180.0,180.0,3660.0,109.0513,109.0513,108.7854,108.7854,3660.0
2015-07-23 12:15:00,180.0,180.06,179.86,179.86,2700.0,108.7854,108.8217,108.7008,108.7008,2700.0
2015-07-23 12:20:00,179.83,179.96,179.69,179.7,3850.0,108.6827,108.7612,108.598,108.6041,3850.0
2015-07-23 12:25:00,179.74,179.74,179.45,179.46,6100.0,108.6283,108.6283,108.453,108.459,6100.0
2015-07-23 12:30:00,179.45,179.75,179.35,179.75,3900.0,108.453,108.6343,108.3926,108.6343,3900.0
2015-07-23 12:35:00,179.75,180.27,179.69,180.11,6553.0,108.6343,108.9486,108.598,108.8519,6553.0
2015-07-23 12:40:00,180.05,180.07,179.87,179.87,4950.0,108.8156,108.8277,108.7068,108.7068,4950.0
2015-07-23 12:45:00,179.87,179.87,179.62,179.82,4900.0,108.7068,108.7068,108.5557,108.6766,4900.0
2015-07-23 12:50:00,179.82,180.18,179.79,180.08,3000.0,108.6766,108.8942,108.6585,108.8337,3000.0
2015-07-23 12:55:00,180.09,180.1,179.98,180.0,4139.0,108.8398,108.8458,108.7733,108.7854,4139.0
2015-07-23 13:00:00,179.99,180.09,179.88,179.88,8472.0,108.7794,108.8398,108.7129,108.7129,8472.0
2015-07-23 13:05:00,179.93,180.14,179.89,180.05,6852.0,108.7431,108.87,108.7189,108.8156,6852.0
2015-07-23 13:10:00,180.06,180.06,179.69,179.81,17996.0,108.8217,108.8217,108.598,108.6706,17996.0
2015-07-23 13:15:00,179.83,180.14,179.75,179.91,7034.0,108.6827,108.87,108.6343,108.731,7034.0
2015-07-23 13:20:00,179.86,180.1,179.79,180.08,5738.0,108.7008,108.8458,108.6585,108.8337,5738.0
2015-07-23 13:25:00,180.0,180.12,179.96,179.98,10034.0,108.7854,108.8579,108.7612,108.7733,10034.0
2015-07-23 13:30:00,180.0,180.12,179.84,179.87,11600.0,108.7854,108.8579,108.6887,108.7068,11600.0
2015-07-23 13:35:00,179.93,180.05,179.79,179.99,5700.0,108.7431,108.8156,108.6585,108.7794,5700.0
2015-07-23 13:40:00,179.98,180.14,179.97,180.09,7100.0,108.7733,108.87,108.7673,108.8398,7100.0
2015-07-23 13:45:00,180.11,180.13,179.98,180.1,5300.0,108.8519,108.864,108.7733,108.8458,5300.0
2015-07-23 13:50:00,180.13,180.13,179.95,180.1,8800.0,108.864,108.864,108.7552,108.8458,8800.0
2015-07-23 13:55:00,180.15,180.24,180.03,180.09,14972.0,108.8761,108.9304,108.8035,108.8398,14972.0
2015-07-23 14:00:00,180.1,180.37,180.1,180.33,11250.0,108.8458,109.009,108.8458,108.9848,11250.0
2015-07-23 14:05:00,180.23,180.43,180.22,180.41,6202.0,108.9244,109.0453,108.9184,109.0332,6202.0
2015-07-23 14:10:00,180.41,180.47,180.21,180.23,4400.0,109.0332,109.0694,108.9123,108.9244,4400.0
2015-07-23 14:15:00,180.27,180.36,180.19,180.21,5126.0,108.9486,109.003,108.9002,108.9123,5126.0
2015-07-23 14:20:00,180.25,180.3,180.04,180.18,11250.0,108.9365,108.9667,108.8096,108.8942,11250.0
2015-07-23 14:25:00,180.18,180.28,180.01,180.14,7146.0,108.8942,108.9546,108.7914,108.87,7146.0
2015-07-23 14:30:00,180.19,180.3,180.02,180.03,8308.0,108.9002,108.9667,108.7975,108.8035,8308.0
2015-07-23 14:35:00,180.07,180.23,180.04,180.2,9348.0,108.8277,108.9244,108.8096,108.9063,9348.0
2015-07-23 14:40:00,180.17,180.37,180.13,180.37,6000.0,108.8881,109.009,108.864,109.009,6000.0
2015-07-23 14:45:00,180.29,180.34,180.24,180.31,4500.0,108.9607,108.9909,108.9304,108.9727,4500.0
2015-07-23 14:50:00,180.31,180.31,180.08,180.19,32503.0,108.9727,108.9727,108.8337,108.9002,32503.0
2015-07-23 14:55:00,180.19,180.26,180.08,180.14,9250.0,108.9002,108.9425,108.8337,108.87,9250.0
2015-07-23 15:00:00,180.12,180.13,179.99,180.09,18592.0,108.8579,108.864,108.7794,108.8398,18592.0
2015-07-23 15:05:00,180.12,180.28,180.06,180.25,10797.0,108.8579,108.9546,108.8217,108.9365,10797.0
2015-07-23 15:10:00,180.22,180.24,180.02,180.06,12573.0,108.9184,108.9304,108.7975,108.8217,12573.0
2015-07-23 15:15:00,180.07,180.25,180.05,180.18,13916.0,108.8277,108.9365,108.8156,108.8942,13916.0
2015-07-23 15:20:00,180.17,180.2,179.98,180.08,13962.0,108.8881,108.9063,108.7733,108.8337,13962.0
2015-07-23 15:25:00,180.1,180.25,180.1,180.22,12800.0,108.8458,108.9365,108.8458,108.9184,12800.0
2015-07-23 15:30:00,180.18,180.64,180.17,180.51,21544.0,108.8942,109.1722,108.8881,109.0936,21544.0
2015-07-23 15:35:00,180.52,180.8,180.5,180.74,13346.0,109.0997,109.2689,109.0876,109.2326,13346.0
2015-07-23 15:40:00,180.74,181.09,180.73,180.87,22466.0,109.2326,109.4442,109.2266,109.3112,22466.0
2015-07-23 15:45:00,180.84,180.92,180.71,180.8,27710.0,109.2931,109.3414,109.2145,109.2689,27710.0
2015-07-23 15:50:00,180.83,180.89,180.75,180.79,33721.0,109.287,109.3233,109.2387,109.2628,33721.0
2015-07-23 15:55:00,180.81,181.51,180.8,181.37,121098.0,109.2749,109.698,109.2689,109.6134,121098.0
2015-07-24 09:30:00,183.51,200.23,183.51,200.23,300.0,110.9067,121.0117,110.9067,121.0117,300.0
2015-07-24 09:35:00,188.94,188.94,182.07,182.07,9246.0,114.1884,114.1884,110.0364,110.0364,9246.0
2015-07-24 09:40:00,182.07,185.0,182.07,183.9,65750.0,110.0364,111.8072,110.0364,111.1424,65750.0
2015-07-24 09:45:00,183.55,183.66,182.5,182.76,26033.0,110.9309,110.9974,110.2963,110.4534,26033.0
2015-07-24 09:50:00,182.75,183.5,182.74,182.98,17991.0,110.4474,110.9007,110.4414,110.5864,17991.0
2015-07-24 09:55:00,182.99,183.64,182.99,183.64,11852.0,110.5924,110.9853,110.5924,110.9853,11852.0
2015-07-24 10:00:00,183.68,183.68,182.28,182.4,7960.0,111.0095,111.0095,110.1633,110.2359,7960.0
2015-07-24 10:05:00,182.49,182.95,182.44,182.89,10300.0,110.2903,110.5683,110.26,110.532,10300.0
2015-07-24 10:10:00,182.75,183.32,182.75,183.16,10700.0,110.4474,110.7919,110.4474,110.6952,10700.0
2015-07-24 10:15:00,183.08,183.2,182.81,183.2,6649.0,110.6468,110.7194,110.4837,110.7194,6649.0
2015-07-24 10:20:00,183.2,183.2,182.57,182.62,11175.0,110.7194,110.7194,110.3386,110.3688,11175.0
2015-07-24 10:25:00,182.6,182.85,182.47,182.53,8454.0,110.3567,110.5078,110.2782,110.3144,8454.0
2015-07-24 10:30:00,182.44,182.88,182.11,182.35,11183.0,110.26,110.526,110.0606,110.2056,11183.0
2015-07-24 10:35:00,182.36,182.45,182.18,182.37,7188.0,110.2117,110.2661,110.1029,110.2177,7188.0
2015-07-24 10:40:00,182.38,182.49,182.24,182.34,5504.0,110.2238,110.2903,110.1392,110.1996,5504.0
2015-07-24 10:45:00,182.42,183.17,182.42,183.17,5826.0,110.248,110.7012,110.248,110.7012,5826.0
2015-07-24 10:50:00,183.19,183.19,182.5,182.5,4100.0,110.7133,110.7133,110.2963,110.2963,4100.0
2015-07-24 10:55:00,182.54,183.24,182.51,182.9,4984.0,110.3205,110.7435,110.3023,110.538,4984.0
2015-07-24 11:00:00,182.91,182.91,182.7,182.72,3026.0,110.5441,110.5441,110.4172,110.4293,3026.0
2015-07-24 11:05:00,182.64,182.9,182.64,182.9,6313.0,110.3809,110.538,110.3809,110.538,6313.0
2015-07-24 11:10:00,182.83,183.32,182.75,183.22,25953.0,110.4957,110.7919,110.4474,110.7314,25953.0
2015-07-24 11:15:00,183.29,183.32,183.22,183.3,7713.0,110.7738,110.7919,110.7314,110.7798,7713.0
2015-07-24 11:20:00,183.31,183.44,182.83,182.97,4666.0,110.7858,110.8644,110.4957,110.5804,4666.0
2015-07-24 11:25:00,183.03,183.35,182.98,183.25,9032.0,110.6166,110.81,110.5864,110.7496,9032.0
2015-07-24 11:30:00,183.31,184.35,183.23,183.97,15890.0,110.7858,111.4144,110.7375,111.1847,15890.0
2015-07-24 11:35:00,183.98,183.98,183.33,183.33,7177.0,111.1908,111.1908,110.7979,110.7979,7177.0
2015-07-24 11:40:00,183.25,183.57,183.17,183.56,4920.0,110.7496,110.943,110.7012,110.9369,4920.0
2015-07-24 11:45:00,183.5,183.92,183.49,183.73,5787.0,110.9007,111.1545,110.8946,111.0397,5787.0
2015-07-24 11:50:00,183.68,183.69,183.46,183.51,9931.0,111.0095,111.0155,110.8765,110.9067,9931.0
2015-07-24 11:55:00,183.45,183.5,182.91,182.96,7952.0,110.8704,110.9007,110.5441,110.5743,7952.0
2015-07-24 12:00:00,182.94,183.07,182.78,182.78,4975.0,110.5622,110.6408,110.4655,110.4655,4975.0
2015-07-24 12:05:00,182.84,183.15,182.75,183.01,5872.0,110.5018,110.6891,110.4474,110.6045,5872.0
2015-07-24 12:10:00,183.12,183.12,182.9,182.97,3816.0,110.671,110.671,110.538,110.5804,3816.0
2015-07-24 12:15:00,182.87,183.28,182.87,183.28,12218.0,110.5199,110.7677,110.5199,110.7677,12218.0
2015-07-24 12:20:00,183.27,183.87,183.27,183.63,6874.0,110.7617,111.1243,110.7617,110.9792,6874.0
2015-07-24 12:25:00,183.67,183.69,183.25,183.26,3217.0,111.0034,111.0155,110.7496,110.7556,3217.0
2015-07-24 12:30:00,183.21,183.3,183.15,183.3,3233.0,110.7254,110.7798,110.6891,110.7798,3233.0
2015-07-24 12:35:00,183.27,183.72,183.05,183.72,6800.0,110.7617,111.0336,110.6287,111.0336,6800.0
2015-07-24 12:40:00,183.82,183.98,183.67,183.79,6199.0,111.0941,111.1908,111.0034,111.0759,6199.0
2015-07-24 12:45:00,183.7,183.89,183.54,183.88,7536.0,111.0215,111.1364,110.9248,111.1303,7536.0
2015-07-24 12:50:00,183.81,183.86,183.71,183.82,4231.0,111.088,111.1182,111.0276,111.0941,4231.0
2015-07-24 12:55:00,183.77,184.14,183.58,183.68,9821.0,111.0638,111.2875,110.949,111.0095,9821.0
2015-07-24 13:00:00,183.75,183.91,183.7,183.79,3067.0,111.0518,111.1485,111.0215,111.0759,3067.0
2015-07-24 13:05:00,183.74,184.31,183.59,184.15,20377.0,111.0457,111.3902,110.9551,111.2935,20377.0
2015-07-24 13:10:00,184.2,184.3,183.97,184.16,6946.0,111.3237,111.3842,111.1847,111.2995,6946.0
2015-07-24 13:15:00,184.15,184.61,184.13,184.58,6645.0,111.2935,111.5715,111.2814,111.5534,6645.0
2015-07-24 13:20:00,184.56,184.87,184.45,184.87,8070.0,111.5413,111.7286,111.4748,111.7286,8070.0
2015-07-24 13:25:00,184.76,184.83,184.47,184.74,6150.0,111.6622,111.7045,111.4869,111.6501,6150.0
2015-07-24 13:30:00,184.78,184.81,184.48,184.59,8449.0,111.6743,111.6924,111.4929,111.5594,8449.0
2015-07-24 13:35:00,184.61,184.71,184.41,184.65,6275.0,111.5715,111.6319,111.4506,111.5957,6275.0
2015-07-24 13:40:00,184.67,184.67,184.36,184.39,7099.0,111.6078,111.6078,111.4204,111.4386,7099.0
2015-07-24 13:45:00,184.36,184.65,184.29,184.5,7883.0,111.4204,111.5957,111.3781,111.505,7883.0
2015-07-24 13:50:00,184.61,184.83,184.41,184.5,7300.0,111.5715,111.7045,111.4506,111.505,7300.0
2015-07-24 13:55:00,184.49,184.51,184.3,184.3,8175.0,111.499,111.5111,111.3842,111.3842,8175.0
2015-07-24 14:00:00,184.32,184.41,184.17,184.25,11619.0,111.3962,111.4506,111.3056,111.3539,11619.0
2015-07-24 14:05:00,184.24,184.35,184.11,184.34,9698.0,111.3479,111.4144,111.2693,111.4083,9698.0
2015-07-24 14:10:00,184.33,184.52,184.3,184.45,9815.0,111.4023,111.5171,111.3842,111.4748,9815.0
2015-07-24 14:15:00,184.42,184.46,184.22,184.28,11728.0,111.4567,111.4809,111.3358,111.3721,11728.0
2015-07-24 14:20:00,184.21,184.27,184.03,184.23,6758.0,111.3298,111.366,111.221,111.3419,6758.0
2015-07-24 14:25:00,184.22,184.61,184.22,184.6,5627.0,111.3358,111.5715,111.3358,111.5655,5627.0
2015-07-24 14:30:00,184.52,184.61,184.27,184.27,4844.0,111.5171,111.5715,111.366,111.366,4844.0
2015-07-24 14:35:00,184.33,184.53,184.22,184.5,20871.0,111.4023,111.5232,111.3358,111.505,20871.0
2015-07-24 14:40:00,184.46,184.63,184.33,184.58,9950.0,111.4809,111.5836,111.4023,111.5534,9950.0
2015-07-24 14:45:00,184.57,184.75,184.53,184.67,13306.0,111.5473,111.6561,111.5232,111.6078,13306.0
2015-07-24 14:50:00,184.67,184.71,184.48,184.53,11571.0,111.6078,111.6319,111.4929,111.5232,11571.0
2015-07-24 14:55:00,184.54,184.73,184.48,184.73,15623.0,111.5292,111.644,111.4929,111.644,15623.0
2015-07-24 15:00:00,184.68,184.75,184.39,184.71,13813.0,111.6138,111.6561,111.4386,111.6319,13813.0
2015-07-24 15:05:00,184.71,184.83,184.55,184.76,15234.0,111.6319,111.7045,111.5352,111.6622,15234.0
2015-07-24 15:10:00,184.73,184.97,184.72,184.8,17189.0,111.644,111.7891,111.638,111.6863,17189.0
2015-07-24 15:15:00,184.78,184.98,184.63,184.98,19140.0,111.6743,111.7951,111.5836,111.7951,19140.0
2015-07-24 15:20:00,184.98,185.21,184.91,185.14,25753.0,111.7951,111.9341,111.7528,111.8918,25753.0
2015-07-24 15:25:00,185.2,185.31,185.08,185.09,19366.0,111.9281,111.9946,111.8556,111.8616,19366.0
2015-07-24 15:30:00,185.04,185.17,184.72,184.81,18399.0,111.8314,111.91,111.638,111.6924,18399.0
2015-07-24 15:35:00,184.83,184.83,184.64,184.79,22026.0,111.7045,111.7045,111.5896,111.6803,22026.0
2015-07-24 15:40:00,184.74,184.94,184.7,184.78,22978.0,111.6501,111.771,111.6259,111.6743,22978.0
2015-07-24 15:45:00,184.77,184.84,184.63,184.81,36974.0,111.6682,111.7105,111.5836,111.6924,36974.0
2015-07-24 15:50:00,184.86,184.95,184.76,184.87,36298.0,111.7226,111.777,111.6622,111.7286,36298.0
2015-07-24 15:55:00,184.9,184.91,184.58,184.7,77917.0,111.7468,111.7528,111.5534,111.6259,77917.0
2015-07-27 09:30:00,184.76,186.06,184.57,185.71,27631.0,111.6622,112.4478,111.5473,112.2363,27631.0
2015-07-27 09:35:00,185.84,186.43,185.84,186.12,12796.0,112.3149,112.6715,112.3149,112.4841,12796.0
2015-07-27 09:40:00,186.17,186.94,186.01,186.61,21366.0,112.5143,112.9797,112.4176,112.7802,21366.0
2015-07-27 09:45:00,186.24,186.43,185.84,185.84,10327.0,112.5566,112.6715,112.3149,112.3149,10327.0
2015-07-27 09:50:00,185.83,185.91,185.54,185.77,14043.0,112.3088,112.3572,112.1336,112.2726,14043.0
2015-07-27 09:55:00,185.75,186.02,185.44,185.98,8410.0,112.2605,112.4237,112.0731,112.3995,8410.0
2015-07-27 10:00:00,185.78,185.95,185.41,185.5,13563.0,112.2786,112.3814,112.055,112.1094,13563.0
2015-07-27 10:05:00,185.5,185.5,185.06,185.07,10011.0,112.1094,112.1094,111.8435,111.8495,10011.0
2015-07-27 10:10:00,185.19,185.3,184.96,185.03,10429.0,111.922,111.9885,111.783,111.8253,10429.0
2015-07-27 10:15:00,185.02,185.32,184.95,185.21,8888.0,111.8193,112.0006,111.777,111.9341,8888.0
2015-07-27 10:20:00,185.15,185.15,184.88,184.93,3975.0,111.8979,111.8979,111.7347,111.7649,3975.0
2015-07-27 10:25:00,184.9,185.21,184.89,185.16,10339.0,111.7468,111.9341,111.7407,111.9039,10339.0
2015-07-27 10:30:00,185.1,185.36,185.06,185.07,9100.0,111.8676,112.0248,111.8435,111.8495,9100.0
2015-07-27 10:35:00,185.09,185.46,185.09,185.4,11702.0,111.8616,112.0852,111.8616,112.049,11702.0
2015-07-27 10:40:00,185.41,185.57,185.3,185.53,10421.0,112.055,112.1517,111.9885,112.1275,10421.0
2015-07-27 10:45:00,185.57,185.91,185.51,185.91,16619.0,112.1517,112.3572,112.1154,112.3572,16619.0
2015-07-27 10:50:00,185.85,185.9,185.74,185.85,11772.0,112.3209,112.3511,112.2544,112.3209,11772.0
2015-07-27 10:55:00,185.86,186.15,185.74,186.04,12527.0,112.327,112.5022,112.2544,112.4358,12527.0
2015-07-27 11:00:00,186.06,186.09,185.86,185.92,14793.0,112.4478,112.466,112.327,112.3632,14793.0
2015-07-27 11:05:00,185.92,186.0,185.78,185.79,10924.0,112.3632,112.4116,112.2786,112.2847,10924.0
2015-07-27 11:10:00,185.78,185.93,185.72,185.92,16922.0,112.2786,112.3693,112.2424,112.3632,16922.0
2015-07-27 11:15:00,185.86,185.97,185.7,185.95,21637.0,112.327,112.3934,112.2303,112.3814,21637.0
2015-07-27 11:20:00,185.87,186.1,185.78,186.0,14394.0,112.333,112.472,112.2786,112.4116,14394.0
2015-07-27 11:25:00,186.0,186.28,186.0,186.14,10877.0,112.4116,112.5808,112.4116,112.4962,10877.0
2015-07-27 11:30:00,186.09,186.09,185.66,185.66,5530.0,112.466,112.466,112.2061,112.2061,5530.0
2015-07-27 11:35:00,185.6,185.67,185.44,185.66,9966.0,112.1698,112.2121,112.0731,112.2061,9966.0
2015-07-27 11:40:00,185.53,186.0,185.49,185.94,10038.0,112.1275,112.4116,112.1034,112.3753,10038.0
2015-07-27 11:45:00,185.96,186.14,185.92,186.14,2850.0,112.3874,112.4962,112.3632,112.4962,2850.0
2015-07-27 11:50:00,186.04,186.3,186.04,186.3,5103.0,112.4358,112.5929,112.4358,112.5929,5103.0
2015-07-27 11:55:00,186.25,186.72,186.17,186.72,16745.0,112.5627,112.8467,112.5143,112.8467,16745.0
2015-07-27 12:00:00,186.6,186.88,186.6,186.75,17754.0,112.7742,112.9434,112.7742,112.8648,17754.0
2015-07-27 12:05:00,186.75,186.77,186.36,186.41,9750.0,112.8648,112.8769,112.6291,112.6594,9750.0
2015-07-27 12:10:00,186.41,186.41,186.12,186.28,6828.0,112.6594,112.6594,112.4841,112.5808,6828.0
2015-07-27 12:15:00,186.28,186.42,186.23,186.42,2025.0,112.5808,112.6654,112.5506,112.6654,2025.0
2015-07-27 12:20:00,186.42,186.56,186.36,186.56,4370.0,112.6654,112.75,112.6291,112.75,4370.0
2015-07-27 12:25:00,186.62,186.62,186.43,186.44,8595.0,112.7863,112.7863,112.6715,112.6775,8595.0
2015-07-27 12:30:00,186.44,186.59,186.42,186.42,6675.0,112.6775,112.7681,112.6654,112.6654,6675.0
2015-07-27 12:35:00,186.46,186.46,186.23,186.23,4725.0,112.6896,112.6896,112.5506,112.5506,4725.0
2015-07-27 12:40:00,186.23,186.35,186.16,186.16,9383.0,112.5506,112.6231,112.5083,112.5083,9383.0
2015-07-27 12:45:00,186.16,186.16,185.97,186.01,6647.0,112.5083,112.5083,112.3934,112.4176,6647.0
2015-07-27 12:50:00,186.03,186.04,185.86,185.86,6910.0,112.4297,112.4358,112.327,112.327,6910.0
2015-07-27 12:55:00,185.8,185.91,185.7,185.81,4490.0,112.2907,112.3572,112.2303,112.2967,4490.0
2015-07-27 13:00:00,185.81,185.87,185.7,185.79,9665.0,112.2967,112.333,112.2303,112.2847,9665.0
2015-07-27 13:05:00,185.79,185.97,185.74,185.97,4474.0,112.2847,112.3934,112.2544,112.3934,4474.0
2015-07-27 13:10:00,185.96,185.99,185.7,185.74,5215.0,112.3874,112.4055,112.2303,112.2544,5215.0
2015-07-27 13:15:00,185.78,185.78,185.46,185.46,5924.0,112.2786,112.2786,112.0852,112.0852,5924.0
2015-07-27 13:20:00,185.44,185.45,185.33,185.33,2925.0,112.0731,112.0792,112.0067,112.0067,2925.0
2015-07-27 13:25:00,185.34,185.39,185.24,185.35,5541.0,112.0127,112.0429,111.9523,112.0187,5541.0
2015-07-27 13:30:00,185.32,185.44,185.22,185.44,4054.0,112.0006,112.0731,111.9402,112.0731,4054.0
2015-07-27 13:35:00,185.43,185.45,185.23,185.36,5491.0,112.0671,112.0792,111.9462,112.0248,5491.0
2015-07-27 13:40:00,185.33,185.33,185.17,185.21,3917.0,112.0067,112.0067,111.91,111.9341,3917.0
2015-07-27 13:45:00,185.22,185.49,185.22,185.49,5425.0,111.9402,112.1034,111.9402,112.1034,5425.0
2015-07-27 13:50:00,185.48,185.54,185.46,185.54,8425.0,112.0973,112.1336,112.0852,112.1336,8425.0
2015-07-27 13:55:00,185.54,185.59,185.52,185.59,9484.0,112.1336,112.1638,112.1215,112.1638,9484.0
2015-07-27 14:00:00,185.54,185.86,185.53,185.86,6653.0,112.1336,112.327,112.1275,112.327,6653.0
2015-07-27 14:05:00,185.83,185.88,185.71,185.87,6010.0,112.3088,112.3391,112.2363,112.333,6010.0
2015-07-27 14:10:00,185.88,185.93,185.82,185.87,3768.0,112.3391,112.3693,112.3028,112.333,3768.0
2015-07-27 14:15:00,185.86,186.05,185.85,186.02,20773.0,112.327,112.4418,112.3209,112.4237,20773.0
2015-07-27 14:20:00,186.03,186.06,185.79,185.79,58130.0,112.4297,112.4478,112.2847,112.2847,58130.0
2015-07-27 14:25:00,185.81,185.81,185.61,185.68,9849.0,112.2967,112.2967,112.1759,112.2182,9849.0
2015-07-27 14:30:00,185.64,185.69,185.41,185.64,13837.0,112.194,112.2242,112.055,112.194,13837.0
2015-07-27 14:35:00,185.64,185.78,185.57,185.77,10164.0,112.194,112.2786,112.1517,112.2726,10164.0
2015-07-27 14:40:00,185.77,185.83,185.68,185.73,8396.0,112.2726,112.3088,112.2182,112.2484,8396.0
2015-07-27 14:45:00,185.71,185.87,185.69,185.83,6025.0,112.2363,112.333,112.2242,112.3088,6025.0
2015-07-27 14:50:00,185.84,185.85,185.62,185.69,8426.0,112.3149,112.3209,112.1819,112.2242,8426.0
2015-07-27 14:55:00,185.68,185.81,185.63,185.75,7646.0,112.2182,112.2967,112.188,112.2605,7646.0
2015-07-27 15:00:00,185.75,185.75,185.46,185.47,10619.0,112.2605,112.2605,112.0852,112.0913,10619.0
2015-07-27 15:05:00,185.46,185.58,185.45,185.53,11474.0,112.0852,112.1577,112.0792,112.1275,11474.0
2015-07-27 15:10:00,185.52,185.71,185.48,185.71,14436.0,112.1215,112.2363,112.0973,112.2363,14436.0
2015-07-27 15:15:00,185.69,185.71,185.59,185.62,12020.0,112.2242,112.2363,112.1638,112.1819,12020.0
2015-07-27 15:20:00,185.66,185.73,185.63,185.64,12347.0,112.2061,112.2484,112.188,112.194,12347.0
2015-07-27 15:25:00,185.63,185.87,185.62,185.87,17838.0,112.188,112.333,112.1819,112.333,17838.0
2015-07-27 15:30:00,185.86,185.86,185.73,185.82,14856.0,112.327,112.327,112.2484,112.3028,14856.0
2015-07-27 15:35:00,185.82,185.83,185.64,185.64,26901.0,112.3028,112.3088,112.194,112.194,26901.0
2015-07-27 15:40:00,185.64,185.83,185.58,185.7,21176.0,112.194,112.3088,112.1577,112.2303,21176.0
2015-07-27 15:45:00,185.7,185.73,185.61,185.61,38008.0,112.2303,112.2484,112.1759,112.1759,38008.0
2015-07-27 15:50:00,185.62,185.77,185.59,185.62,31744.0,112.1819,112.2726,112.1638,112.1819,31744.0
2015-07-27 15:55:00,185.63,185.95,185.59,185.87,62417.0,112.188,112.3814,112.1638,112.333,62417.0
2015-07-28 09:30:00,186.33,187.18,185.86,186.82,36376.0,112.611,113.1247,112.327,112.9072,36376.0
2015-07-28 09:35:00,186.69,187.46,186.5,186.58,18330.0,112.8286,113.2939,112.7138,112.7621,18330.0
2015-07-28 09:40:00,186.59,187.18,186.47,186.9,9182.0,112.7681,113.1247,112.6956,112.9555,9182.0
2015-07-28 09:45:00,186.73,186.98,186.42,186.47,35680.0,112.8528,113.0039,112.6654,112.6956,35680.0
2015-07-28 09:50:00,186.52,186.76,186.11,186.18,23923.0,112.7258,112.8709,112.4781,112.5204,23923.0
2015-07-28 09:55:00,186.1,186.49,186.1,186.37,9946.0,112.472,112.7077,112.472,112.6352,9946.0
2015-07-28 10:00:00,186.43,186.44,186.0,186.04,16127.0,112.6715,112.6775,112.4116,112.4358,16127.0
2015-07-28 10:05:00,186.05,186.47,185.75,186.24,30931.0,112.4418,112.6956,112.2605,112.5566,30931.0
2015-07-28 10:10:00,186.28,186.64,186.01,186.35,10304.0,112.5808,112.7984,112.4176,112.6231,10304.0
2015-07-28 10:15:00,186.37,186.39,186.04,186.15,14302.0,112.6352,112.6473,112.4358,112.5022,14302.0
2015-07-28 10:20:00,185.98,186.44,185.97,186.39,6262.0,112.3995,112.6775,112.3934,112.6473,6262.0
2015-07-28 10:25:00,186.34,186.35,185.8,185.8,5360.0,112.6171,112.6231,112.2907,112.2907,5360.0
2015-07-28 10:30:00,185.8,186.0,185.69,185.92,10900.0,112.2907,112.4116,112.2242,112.3632,10900.0
2015-07-28 10:35:00,185.93,186.05,185.81,185.92,7312.0,112.3693,112.4418,112.2967,112.3632,7312.0
2015-07-28 10:40:00,185.91,186.02,185.77,185.77,3845.0,112.3572,112.4237,112.2726,112.2726,3845.0
2015-07-28 10:45:00,185.83,185.86,185.65,185.85,7371.0,112.3088,112.327,112.2,112.3209,7371.0
2015-07-28 10:50:00,185.8,185.89,185.61,185.77,5550.0,112.2907,112.3451,112.1759,112.2726,5550.0
2015-07-28 10:55:00,185.71,185.93,185.51,185.63,24773.0,112.2363,112.3693,112.1154,112.188,24773.0
2015-07-28 11:00:00,185.68,185.9,185.65,185.78,8505.0,112.2182,112.3511,112.2,112.2786,8505.0
2015-07-28 11:05:00,185.75,185.84,185.48,185.48,14500.0,112.2605,112.3149,112.0973,112.0973,14500.0
2015-07-28 11:10:00,185.5,185.88,185.4,185.88,6700.0,112.1094,112.3391,112.049,112.3391,6700.0
2015-07-28 11:15:00,185.91,185.97,185.75,185.97,7191.0,112.3572,112.3934,112.2605,112.3934,7191.0
2015-07-28 11:20:00,185.96,186.07,185.83,186.07,5496.0,112.3874,112.4539,112.3088,112.4539,5496.0
2015-07-28 11:25:00,186.12,186.34,186.11,186.11,8646.0,112.4841,112.6171,112.4781,112.4781,8646.0
2015-07-28 11:30:00,186.15,186.56,186.12,186.56,11446.0,112.5022,112.75,112.4841,112.75,11446.0
2015-07-28 11:35:00,186.58,186.59,186.33,186.42,6614.0,112.7621,112.7681,112.611,112.6654,6614.0
2015-07-28 11:40:00,186.46,186.46,186.11,186.34,4547.0,112.6896,112.6896,112.4781,112.6171,4547.0
2015-07-28 11:45:00,186.36,186.44,186.22,186.37,6060.0,112.6291,112.6775,112.5445,112.6352,6060.0
2015-07-28 11:50:00,186.51,186.51,186.29,186.38,6649.0,112.7198,112.7198,112.5868,112.6412,6649.0
2015-07-28 11:55:00,186.36,186.47,186.27,186.4,10251.0,112.6291,112.6956,112.5748,112.6533,10251.0
2015-07-28 12:00:00,186.37,186.46,186.24,186.26,5100.0,112.6352,112.6896,112.5566,112.5687,5100.0
2015-07-28 12:05:00,186.27,186.47,186.26,186.3,19014.0,112.5748,112.6956,112.5687,112.5929,19014.0
2015-07-28 12:10:00,186.29,186.37,186.07,186.07,14730.0,112.5868,112.6352,112.4539,112.4539,14730.0
2015-07-28 12:15:00,186.07,186.34,186.07,186.23,7391.0,112.4539,112.6171,112.4539,112.5506,7391.0
2015-07-28 12:20:00,186.26,186.26,186.04,186.04,3100.0,112.5687,112.5687,112.4358,112.4358,3100.0
2015-07-28 12:25:00,186.0,186.25,185.93,186.23,4900.0,112.4116,112.5627,112.3693,112.5506,4900.0
2015-07-28 12:30:00,186.27,186.37,186.16,186.33,11261.0,112.5748,112.6352,112.5083,112.611,11261.0
2015-07-28 12:35:00,186.33,186.52,186.3,186.46,8417.0,112.611,112.7258,112.5929,112.6896,8417.0
2015-07-28 12:40:00,186.5,186.54,186.22,186.33,4246.0,112.7138,112.7379,112.5445,112.611,4246.0
2015-07-28 12:45:00,186.34,186.41,186.25,186.35,7275.0,112.6171,112.6594,112.5627,112.6231,7275.0
2015-07-28 12:50:00,186.35,186.65,186.32,186.65,5153.0,112.6231,112.8044,112.605,112.8044,5153.0
2015-07-28 12:55:00,186.69,186.85,186.65,186.65,4694.0,112.8286,112.9253,112.8044,112.8044,4694.0
2015-07-28 13:00:00,186.69,186.78,186.5,186.77,9530.0,112.8286,112.883,112.7138,112.8769,9530.0
2015-07-28 13:05:00,186.72,186.97,186.66,186.96,5400.0,112.8467,112.9978,112.8105,112.9918,5400.0
2015-07-28 13:10:00,186.98,187.08,186.94,186.94,3400.0,113.0039,113.0643,112.9797,112.9797,3400.0
2015-07-28 13:15:00,186.97,186.99,186.56,186.56,2820.0,112.9978,113.0099,112.75,112.75,2820.0
2015-07-28 13:20:00,186.55,186.6,186.43,186.52,10268.0,112.744,112.7742,112.6715,112.7258,10268.0
2015-07-28 13:25:00,186.63,186.78,186.6,186.68,6549.0,112.7923,112.883,112.7742,112.8225,6549.0
2015-07-28 13:30:00,186.74,186.78,186.57,186.59,3350.0,112.8588,112.883,112.7561,112.7681,3350.0
2015-07-28 13:35:00,186.58,186.71,186.49,186.64,4692.0,112.7621,112.8407,112.7077,112.7984,4692.0
2015-07-28 13:40:00,186.67,186.71,186.53,186.55,5687.0,112.8165,112.8407,112.7319,112.744,5687.0
2015-07-28 13:45:00,186.56,186.56,186.34,186.35,6110.0,112.75,112.75,112.6171,112.6231,6110.0
2015-07-28 13:50:00,186.36,186.41,186.31,186.33,6815.0,112.6291,112.6594,112.5989,112.611,6815.0
2015-07-28 13:55:00,186.35,186.66,186.34,186.64,9300.0,112.6231,112.8105,112.6171,112.7984,9300.0
2015-07-28 14:00:00,186.68,186.73,186.5,186.63,6320.0,112.8225,112.8528,112.7138,112.7923,6320.0
2015-07-28 14:05:00,186.64,186.64,186.44,186.47,5785.0,112.7984,112.7984,112.6775,112.6956,5785.0
2015-07-28 14:10:00,186.4,186.49,186.2,186.46,5605.0,112.6533,112.7077,112.5324,112.6896,5605.0
2015-07-28 14:15:00,186.5,186.5,186.35,186.39,7001.0,112.7138,112.7138,112.6231,112.6473,7001.0
2015-07-28 14:20:00,186.45,186.75,186.44,186.65,7605.0,112.6835,112.8648,112.6775,112.8044,7605.0
2015-07-28 14:25:00,186.69,186.87,186.66,186.86,6737.0,112.8286,112.9374,112.8105,112.9313,6737.0
2015-07-28 14:30:00,186.86,186.88,186.62,186.62,4301.0,112.9313,112.9434,112.7863,112.7863,4301.0
2015-07-28 14:35:00,186.66,186.73,186.48,186.71,9198.0,112.8105,112.8528,112.7017,112.8407,9198.0
2015-07-28 14:40:00,186.69,186.77,186.65,186.69,4936.0,112.8286,112.8769,112.8044,112.8286,4936.0
2015-07-28 14:45:00,186.68,186.8,186.58,186.8,7987.0,112.8225,112.8951,112.7621,112.8951,7987.0
2015-07-28 14:50:00,186.77,186.87,186.73,186.78,7458.0,112.8769,112.9374,112.8528,112.883,7458.0
2015-07-28 14:55:00,186.79,187.05,186.72,186.96,11705.0,112.889,113.0462,112.8467,112.9918,11705.0
2015-07-28 15:00:00,186.93,187.06,186.85,187.0,8657.0,112.9736,113.0522,112.9253,113.0159,8657.0
2015-07-28 15:05:00,186.96,187.02,186.89,187.01,7512.0,112.9918,113.028,112.9495,113.022,7512.0
2015-07-28 15:10:00,187.05,187.17,187.0,187.05,10452.0,113.0462,113.1187,113.0159,113.0462,10452.0
2015-07-28 15:15:00,187.06,187.12,186.87,186.88,9870.0,113.0522,113.0885,112.9374,112.9434,9870.0
2015-07-28 15:20:00,186.86,186.9,186.72,186.72,19671.0,112.9313,112.9555,112.8467,112.8467,19671.0
2015-07-28 15:25:00,186.75,186.79,186.61,186.67,12020.0,112.8648,112.889,112.7802,112.8165,12020.0
2015-07-28 15:30:00,186.66,186.72,186.53,186.69,13494.0,112.8105,112.8467,112.7319,112.8286,13494.0
2015-07-28 15:35:00,186.67,186.95,186.67,186.82,13716.0,112.8165,112.9857,112.8165,112.9072,13716.0
2015-07-28 15:40:00,186.83,186.83,186.69,186.73,14384.0,112.9132,112.9132,112.8286,112.8528,14384.0
2015-07-28 15:45:00,186.68,186.71,186.53,186.57,20080.0,112.8225,112.8407,112.7319,112.7561,20080.0
2015-07-28 15:50:00,186.57,186.57,186.25,186.25,32359.0,112.7561,112.7561,112.5627,112.5627,32359.0
2015-07-28 15:55:00,186.27,186.4,186.25,186.36,44399.0,112.5748,112.6533,112.5627,112.6291,44399.0
2015-07-29 09:30:00,186.49,186.81,185.5,186.12,15847.0,112.7077,112.9011,112.1094,112.4841,15847.0
2015-07-29 09:35:00,186.15,186.18,186.0,186.01,2168.0,112.5022,112.5204,112.4116,112.4176,2168.0
2015-07-29 09:40:00,186.09,186.17,185.94,186.09,2000.0,112.466,112.5143,112.3753,112.466,2000.0
2015-07-29 09:45:00,185.98,185.98,185.42,185.43,3457.0,112.3995,112.3995,112.061,112.0671,3457.0
2015-07-29 09:50:00,185.42,185.62,185.36,185.38,4267.0,112.061,112.1819,112.0248,112.0369,4267.0
2015-07-29 09:55:00,185.54,185.95,185.51,185.93,4837.0,112.1336,112.3814,112.1154,112.3693,4837.0
2015-07-29 10:00:00,185.85,185.99,185.74,185.88,2226.0,112.3209,112.4055,112.2544,112.3391,2226.0
2015-07-29 10:05:00,185.84,186.51,185.8,186.25,5500.0,112.3149,112.7198,112.2907,112.5627,5500.0
2015-07-29 10:10:00,186.34,186.34,185.72,185.72,8100.0,112.6171,112.6171,112.2424,112.2424,8100.0
2015-07-29 10:15:00,185.72,186.05,185.56,185.64,6549.0,112.2424,112.4418,112.1457,112.194,6549.0
2015-07-29 10:20:00,185.6,185.76,185.6,185.75,1500.0,112.1698,112.2665,112.1698,112.2605,1500.0
2015-07-29 10:25:00,185.79,186.33,185.72,186.33,2467.0,112.2847,112.611,112.2424,112.611,2467.0
2015-07-29 10:30:00,186.25,186.36,185.86,186.05,11346.0,112.5627,112.6291,112.327,112.4418,11346.0
2015-07-29 10:35:00,186.13,186.13,185.59,185.6,7203.0,112.4901,112.4901,112.1638,112.1698,7203.0
2015-07-29 10:40:00,185.68,186.01,185.55,185.82,10287.0,112.2182,112.4176,112.1396,112.3028,10287.0
2015-07-29 10:45:00,185.87,185.95,185.5,185.56,7140.0,112.333,112.3814,112.1094,112.1457,7140.0
2015-07-29 10:50:00,185.57,185.8,185.57,185.74,5902.0,112.1517,112.2907,112.1517,112.2544,5902.0
2015-07-29 10:55:00,185.77,185.81,185.69,185.74,10959.0,112.2726,112.2967,112.2242,112.2544,10959.0
2015-07-29 11:00:00,185.74,185.75,185.56,185.56,6445.0,112.2544,112.2605,112.1457,112.1457,6445.0
2015-07-29 11:05:00,185.53,185.53,185.27,185.48,7027.0,112.1275,112.1275,111.9704,112.0973,7027.0
2015-07-29 11:10:00,185.52,185.76,185.52,185.62,6343.0,112.1215,112.2665,112.1215,112.1819,6343.0
2015-07-29 11:15:00,185.68,185.69,185.42,185.61,3984.0,112.2182,112.2242,112.061,112.1759,3984.0
2015-07-29 11:20:00,185.64,185.69,185.58,185.65,7657.0,112.194,112.2242,112.1577,112.2,7657.0
2015-07-29 11:25:00,185.66,185.67,185.4,185.41,5050.0,112.2061,112.2121,112.049,112.055,5050.0
2015-07-29 11:30:00,185.47,185.6,185.43,185.53,7590.0,112.0913,112.1698,112.0671,112.1275,7590.0
2015-07-29 11:35:00,185.58,185.79,185.58,185.7,12603.0,112.1577,112.2847,112.1577,112.2303,12603.0
2015-07-29 11:40:00,185.76,186.0,185.76,185.95,3140.0,112.2665,112.4116,112.2665,112.3814,3140.0
2015-07-29 11:45:00,185.92,185.99,185.81,185.85,4060.0,112.3632,112.4055,112.2967,112.3209,4060.0
2015-07-29 11:50:00,185.84,186.05,185.84,185.93,4664.0,112.3149,112.4418,112.3149,112.3693,4664.0
2015-07-29 11:55:00,185.92,185.97,185.78,185.84,5292.0,112.3632,112.3934,112.2786,112.3149,5292.0
2015-07-29 12:00:00,185.9,185.9,185.72,185.76,5275.0,112.3511,112.3511,112.2424,112.2665,5275.0
2015-07-29 12:05:00,185.77,185.89,185.75,185.76,3019.0,112.2726,112.3451,112.2605,112.2665,3019.0
2015-07-29 12:10:00,185.71,185.81,185.68,185.68,4411.0,112.2363,112.2967,112.2182,112.2182,4411.0
2015-07-29 12:15:00,185.7,185.76,185.66,185.73,8043.0,112.2303,112.2665,112.2061,112.2484,8043.0
2015-07-29 12:20:00,185.7,185.74,185.66,185.71,1735.0,112.2303,112.2544,112.2061,112.2363,1735.0
2015-07-29 12:25:00,185.76,185.76,185.53,185.58,2750.0,112.2665,112.2665,112.1275,112.1577,2750.0
2015-07-29 12:30:00,185.61,185.85,185.61,185.82,2705.0,112.1759,112.3209,112.1759,112.3028,2705.0
2015-07-29 12:35:00,185.87,186.07,185.79,186.01,4362.0,112.333,112.4539,112.2847,112.4176,4362.0
2015-07-29 12:40:00,186.11,186.46,186.08,186.39,5000.0,112.4781,112.6896,112.4599,112.6473,5000.0
2015-07-29 12:45:00,186.4,186.46,186.35,186.35,2475.0,112.6533,112.6896,112.6231,112.6231,2475.0
2015-07-29 12:50:00,186.39,186.55,186.08,186.08,7610.0,112.6473,112.744,112.4599,112.4599,7610.0
2015-07-29 12:55:00,186.11,186.16,186.06,186.08,2760.0,112.4781,112.5083,112.4478,112.4599,2760.0
2015-07-29 13:00:00,186.04,186.04,185.36,185.43,9433.0,112.4358,112.4358,112.0248,112.0671,9433.0
2015-07-29 13:05:00,185.38,185.57,185.38,185.42,3805.0,112.0369,112.1517,112.0369,112.061,3805.0
2015-07-29 13:10:00,185.4,185.64,185.34,185.6,4787.0,112.049,112.194,112.0127,112.1698,4787.0
2015-07-29 13:15:00,185.61,185.66,185.52,185.55,4000.0,112.1759,112.2061,112.1215,112.1396,4000.0
2015-07-29 13:20:00,185.61,185.71,185.53,185.67,2900.0,112.1759,112.2363,112.1275,112.2121,2900.0
2015-07-29 13:25:00,185.67,185.87,185.67,185.74,5762.0,112.2121,112.333,112.2121,112.2544,5762.0
2015-07-29 13:30:00,185.74,185.9,185.74,185.81,1723.0,112.2544,112.3511,112.2544,112.2967,1723.0
2015-07-29 13:35:00,185.78,186.04,185.78,185.98,5826.0,112.2786,112.4358,112.2786,112.3995,5826.0
2015-07-29 13:40:00,185.92,186.25,185.92,186.25,3298.0,112.3632,112.5627,112.3632,112.5627,3298.0
2015-07-29 13:45:00,186.25,186.39,186.16,186.35,8447.0,112.5627,112.6473,112.5083,112.6231,8447.0
2015-07-29 13:50:00,186.5,186.64,186.46,186.59,3639.0,112.7138,112.7984,112.6896,112.7681,3639.0
2015-07-29 13:55:00,186.65,186.8,186.6,186.68,4026.0,112.8044,112.8951,112.7742,112.8225,4026.0
2015-07-29 14:00:00,186.6,187.0,186.18,186.28,27830.0,112.7742,113.0159,112.5204,112.5808,27830.0
2015-07-29 14:05:00,186.39,186.73,186.2,186.31,6491.0,112.6473,112.8528,112.5324,112.5989,6491.0
2015-07-29 14:10:00,186.35,186.91,186.35,186.91,5550.0,112.6231,112.9615,112.6231,112.9615,5550.0
2015-07-29 14:15:00,186.91,187.03,186.7,187.02,14833.0,112.9615,113.0341,112.8346,113.028,14833.0
2015-07-29 14:20:00,187.01,187.06,186.67,186.76,6482.0,113.022,113.0522,112.8165,112.8709,6482.0
2015-07-29 14:25:00,186.74,186.74,186.56,186.59,6444.0,112.8588,112.8588,112.75,112.7681,6444.0
2015-07-29 14:30:00,186.55,186.56,186.29,186.46,9140.0,112.744,112.75,112.5868,112.6896,9140.0
2015-07-29 14:35:00,186.5,186.52,186.37,186.49,7376.0,112.7138,112.7258,112.6352,112.7077,7376.0
2015-07-29 14:40:00,186.49,186.59,186.39,186.48,9225.0,112.7077,112.7681,112.6473,112.7017,9225.0
2015-07-29 14:45:00,186.48,186.56,186.36,186.47,8133.0,112.7017,112.75,112.6291,112.6956,8133.0
2015-07-29 14:50:00,186.45,186.59,186.44,186.54,8747.0,112.6835,112.7681,112.6775,112.7379,8747.0
2015-07-29 14:55:00,186.58,186.95,186.58,186.95,7950.0,112.7621,112.9857,112.7621,112.9857,7950.0
2015-07-29 15:00:00,186.87,186.87,186.56,186.65,9010.0,112.9374,112.9374,112.75,112.8044,9010.0
2015-07-29 15:05:00,186.64,186.8,186.55,186.78,15448.0,112.7984,112.8951,112.744,112.883,15448.0
2015-07-29 15:10:00,186.78,186.96,186.72,186.96,15413.0,112.883,112.9918,112.8467,112.9918,15413.0
2015-07-29 15:15:00,187.0,187.0,186.76,186.76,8963.0,113.0159,113.0159,112.8709,112.8709,8963.0
2015-07-29 15:20:00,186.73,186.79,186.66,186.7,11970.0,112.8528,112.889,112.8105,112.8346,11970.0
2015-07-29 15:25:00,186.7,186.72,186.45,186.45,8104.0,112.8346,112.8467,112.6835,112.6835,8104.0
2015-07-29 15:30:00,186.49,186.56,186.14,186.25,15208.0,112.7077,112.75,112.4962,112.5627,15208.0
2015-07-29 15:35:00,186.22,186.36,186.09,186.36,13897.0,112.5445,112.6291,112.466,112.6291,13897.0
2015-07-29 15:40:00,186.34,186.57,186.34,186.42,13591.0,112.6171,112.7561,112.6171,112.6654,13591.0
2015-07-29 15:45:00,186.43,186.6,186.39,186.45,16182.0,112.6715,112.7742,112.6473,112.6835,16182.0
2015-07-29 15:50:00,186.45,186.49,186.36,186.43,21252.0,112.6835,112.7077,112.6291,112.6715,21252.0
2015-07-29 15:55:00,186.43,186.63,186.42,186.5,46329.0,112.6715,112.7923,112.6654,112.7138,46329.0
2015-07-30 09:30:00,185.79,185.82,184.62,185.47,4046.0,112.2847,112.3028,111.5776,112.0913,4046.0
2015-07-30 09:35:00,184.63,186.5,184.63,186.41,23416.0,111.5836,112.7138,111.5836,112.6594,23416.0
2015-07-30 09:40:00,186.2,186.31,185.68,186.18,6752.0,112.5324,112.5989,112.2182,112.5204,6752.0
2015-07-30 09:45:00,186.16,186.47,186.02,186.35,3539.0,112.5083,112.6956,112.4237,112.6231,3539.0
2015-07-30 09:50:00,186.42,186.99,186.22,186.77,3285.0,112.6654,113.0099,112.5445,112.8769,3285.0
2015-07-30 09:55:00,186.82,187.0,186.45,186.62,4540.0,112.9072,113.0159,112.6835,112.7863,4540.0
2015-07-30 10:00:00,186.6,186.8,186.34,186.62,5714.0,112.7742,112.8951,112.6171,112.7863,5714.0
2015-07-30 10:05:00,186.53,186.68,186.23,186.34,6535.0,112.7319,112.8225,112.5506,112.6171,6535.0
2015-07-30 10:10:00,186.24,186.28,185.94,186.27,4820.0,112.5566,112.5808,112.3753,112.5748,4820.0
2015-07-30 10:15:00,186.27,186.33,185.85,185.97,5437.0,112.5748,112.611,112.3209,112.3934,5437.0
2015-07-30 10:20:00,186.02,186.08,185.76,185.87,3719.0,112.4237,112.4599,112.2665,112.333,3719.0
2015-07-30 10:25:00,185.93,186.21,185.93,186.06,5172.0,112.3693,112.5385,112.3693,112.4478,5172.0
2015-07-30 10:30:00,186.14,186.28,185.91,185.96,2180.0,112.4962,112.5808,112.3572,112.3874,2180.0
2015-07-30 10:35:00,186.03,186.23,185.99,186.04,17319.0,112.4297,112.5506,112.4055,112.4358,17319.0
2015-07-30 10:40:00,185.97,186.06,185.92,185.93,1516.0,112.3934,112.4478,112.3632,112.3693,1516.0
2015-07-30 10:45:00,185.87,185.98,185.65,185.86,3570.0,112.333,112.3995,112.2,112.327,3570.0
2015-07-30 10:50:00,185.84,186.06,185.84,185.95,1960.0,112.3149,112.4478,112.3149,112.3814,1960.0
2015-07-30 10:55:00,185.9,186.14,185.9,186.02,5600.0,112.3511,112.4962,112.3511,112.4237,5600.0
2015-07-30 11:00:00,186.01,186.06,185.95,185.98,4900.0,112.4176,112.4478,112.3814,112.3995,4900.0
2015-07-30 11:05:00,186.04,186.19,186.0,186.19,4900.0,112.4358,112.5264,112.4116,112.5264,4900.0
2015-07-30 11:10:00,186.24,186.24,185.98,186.19,4082.0,112.5566,112.5566,112.3995,112.5264,4082.0
2015-07-30 11:15:00,186.19,186.19,185.97,185.97,3375.0,112.5264,112.5264,112.3934,112.3934,3375.0
2015-07-30 11:20:00,186.04,186.27,186.01,186.25,2068.0,112.4358,112.5748,112.4176,112.5627,2068.0
2015-07-30 11:25:00,186.3,186.38,186.24,186.3,4500.0,112.5929,112.6412,112.5566,112.5929,4500.0
2015-07-30 11:30:00,186.33,186.45,186.24,186.4,2930.0,112.611,112.6835,112.5566,112.6533,2930.0
2015-07-30 11:35:00,186.35,186.38,186.28,186.38,2276.0,112.6231,112.6412,112.5808,112.6412,2276.0
2015-07-30 11:40:00,186.4,186.55,186.37,186.53,4069.0,112.6533,112.744,112.6352,112.7319,4069.0
2015-07-30 11:45:00,186.49,186.75,186.49,186.68,13946.0,112.7077,112.8648,112.7077,112.8225,13946.0
2015-07-30 11:50:00,186.69,186.84,186.68,186.84,3890.0,112.8286,112.9192,112.8225,112.9192,3890.0
2015-07-30 11:55:00,186.84,186.84,186.75,186.75,1230.0,112.9192,112.9192,112.8648,112.8648,1230.0
2015-07-30 12:00:00,186.67,186.74,186.56,186.61,3700.0,112.8165,112.8588,112.75,112.7802,3700.0
2015-07-30 12:05:00,186.64,186.66,186.55,186.57,3200.0,112.7984,112.8105,112.744,112.7561,3200.0
2015-07-30 12:10:00,186.57,186.65,186.55,186.58,2530.0,112.7561,112.8044,112.744,112.7621,2530.0
2015-07-30 12:15:00,186.63,186.68,186.44,186.44,2100.0,112.7923,112.8225,112.6775,112.6775,2100.0
2015-07-30 12:20:00,186.43,186.47,186.33,186.46,2714.0,112.6715,112.6956,112.611,112.6896,2714.0
2015-07-30 12:25:00,186.43,186.59,186.42,186.42,3580.0,112.6715,112.7681,112.6654,112.6654,3580.0
2015-07-30 12:30:00,186.35,186.4,186.24,186.24,3250.0,112.6231,112.6533,112.5566,112.5566,3250.0
2015-07-30 12:35:00,186.24,186.32,186.23,186.32,3812.0,112.5566,112.605,112.5506,112.605,3812.0
2015-07-30 12:40:00,186.29,186.41,186.27,186.37,4187.0,112.5868,112.6594,112.5748,112.6352,4187.0
2015-07-30 12:45:00,186.38,186.39,186.22,186.23,2119.0,112.6412,112.6473,112.5445,112.5506,2119.0
2015-07-30 12:50:00,186.27,186.29,185.99,185.99,4600.0,112.5748,112.5868,112.4055,112.4055,4600.0
2015-07-30 12:55:00,186.03,186.11,186.0,186.11,2632.0,112.4297,112.4781,112.4116,112.4781,2632.0
2015-07-30 13:00:00,186.11,186.32,186.07,186.07,3500.0,112.4781,112.605,112.4539,112.4539,3500.0
2015-07-30 13:05:00,186.01,186.09,185.92,186.06,2700.0,112.4176,112.466,112.3632,112.4478,2700.0
2015-07-30 13:10:00,186.07,186.11,185.84,185.86,10745.0,112.4539,112.4781,112.3149,112.327,10745.0
2015-07-30 13:15:00,185.96,186.13,185.96,186.09,3400.0,112.3874,112.4901,112.3874,112.466,3400.0
2015-07-30 13:20:00,186.04,186.15,185.99,185.99,4620.0,112.4358,112.5022,112.4055,112.4055,4620.0
2015-07-30 13:25:00,185.99,186.05,185.92,186.02,4364.0,112.4055,112.4418,112.3632,112.4237,4364.0
2015-07-30 13:30:00,186.11,186.16,185.94,185.95,1760.0,112.4781,112.5083,112.3753,112.3814,1760.0
2015-07-30 13:35:00,185.96,186.18,185.94,186.18,1510.0,112.3874,112.5204,112.3753,112.5204,1510.0
2015-07-30 13:40:00,186.15,186.26,186.11,186.22,1008.0,112.5022,112.5687,112.4781,112.5445,1008.0
2015-07-30 13:45:00,186.3,186.3,185.98,186.02,2000.0,112.5929,112.5929,112.3995,112.4237,2000.0
2015-07-30 13:50:00,186.06,186.28,186.06,186.21,2842.0,112.4478,112.5808,112.4478,112.5385,2842.0
2015-07-30 13:55:00,186.12,186.29,186.05,186.24,2300.0,112.4841,112.5868,112.4418,112.5566,2300.0
2015-07-30 14:00:00,186.26,186.33,186.22,186.3,3040.0,112.5687,112.611,112.5445,112.5929,3040.0
2015-07-30 14:05:00,186.28,186.28,186.17,186.18,2200.0,112.5808,112.5808,112.5143,112.5204,2200.0
2015-07-30 14:10:00,186.18,186.3,186.17,186.3,1625.0,112.5204,112.5929,112.5143,112.5929,1625.0
2015-07-30 14:15:00,186.33,186.33,186.02,186.08,2689.0,112.611,112.611,112.4237,112.4599,2689.0
2015-07-30 14:20:00,186.09,186.09,185.94,185.94,1780.0,112.466,112.466,112.3753,112.3753,1780.0
2015-07-30 14:25:00,185.94,186.01,185.89,185.89,2142.0,112.3753,112.4176,112.3451,112.3451,2142.0
2015-07-30 14:30:00,185.84,185.89,185.63,185.75,4550.0,112.3149,112.3451,112.188,112.2605,4550.0
2015-07-30 14:35:00,185.72,185.73,185.41,185.47,5365.0,112.2424,112.2484,112.055,112.0913,5365.0
2015-07-30 14:40:00,185.46,185.64,185.46,185.61,2540.0,112.0852,112.194,112.0852,112.1759,2540.0
2015-07-30 14:45:00,185.6,185.71,185.52,185.56,5539.0,112.1698,112.2363,112.1215,112.1457,5539.0
2015-07-30 14:50:00,185.43,185.51,185.32,185.47,6595.0,112.0671,112.1154,112.0006,112.0913,6595.0
2015-07-30 14:55:00,185.47,185.72,185.46,185.72,5887.0,112.0913,112.2424,112.0852,112.2424,5887.0
2015-07-30 15:00:00,185.7,185.85,185.68,185.76,3754.0,112.2303,112.3209,112.2182,112.2665,3754.0
2015-07-30 15:05:00,185.77,186.05,185.77,185.98,4700.0,112.2726,112.4418,112.2726,112.3995,4700.0
2015-07-30 15:10:00,185.99,185.99,185.84,185.91,5480.0,112.4055,112.4055,112.3149,112.3572,5480.0
2015-07-30 15:15:00,185.89,185.89,185.59,185.68,6905.0,112.3451,112.3451,112.1638,112.2182,6905.0
2015-07-30 15:20:00,185.69,185.77,185.56,185.56,6975.0,112.2242,112.2726,112.1457,112.1457,6975.0
2015-07-30 15:25:00,185.61,185.88,185.61,185.85,6436.0,112.1759,112.3391,112.1759,112.3209,6436.0
2015-07-30 15:30:00,185.93,186.04,185.87,185.99,6711.0,112.3693,112.4358,112.333,112.4055,6711.0
2015-07-30 15:35:00,185.98,186.17,185.88,186.13,7985.0,112.3995,112.5143,112.3391,112.4901,7985.0
2015-07-30 15:40:00,186.14,186.41,186.12,186.25,10378.0,112.4962,112.6594,112.4841,112.5627,10378.0
2015-07-30 15:45:00,186.24,186.35,186.23,186.29,9252.0,112.5566,112.6231,112.5506,112.5868,9252.0
2015-07-30 15:50:00,186.29,186.33,186.16,186.29,9552.0,112.5868,112.611,112.5083,112.5868,9552.0
2015-07-30 15:55:00,186.3,186.39,186.19,186.19,49091.0,112.5929,112.6473,112.5264,112.5264,49091.0
2015-07-31 09:30:00,188.09,188.09,186.91,186.96,24692.0,113.6747,113.6747,112.9615,112.9918,24692.0
2015-07-31 09:35:00,186.96,187.97,186.96,187.72,12900.0,112.9918,113.6022,112.9918,113.4511,12900.0
2015-07-31 09:40:00,187.96,188.66,187.91,188.11,14712.0,113.5961,114.0192,113.5659,113.6868,14712.0
2015-07-31 09:45:00,188.11,188.11,187.85,187.95,4985.0,113.6868,113.6868,113.5296,113.5901,4985.0
2015-07-31 09:50:00,187.97,188.63,187.97,188.5,9279.0,113.6022,114.0011,113.6022,113.9225,9279.0
2015-07-31 09:55:00,188.55,188.99,188.44,188.83,9536.0,113.9527,114.2186,113.8862,114.1219,9536.0
2015-07-31 10:00:00,188.88,188.95,188.42,188.59,14894.0,114.1521,114.1944,113.8741,113.9769,14894.0
2015-07-31 10:05:00,188.58,188.68,188.3,188.68,5088.0,113.9708,114.0313,113.8016,114.0313,5088.0
2015-07-31 10:10:00,188.77,189.05,188.64,188.64,7468.0,114.0857,114.2549,114.0071,114.0071,7468.0
2015-07-31 10:15:00,188.64,188.78,188.42,188.46,6255.0,114.0071,114.0917,113.8741,113.8983,6255.0
2015-07-31 10:20:00,188.48,188.87,188.47,188.87,6253.0,113.9104,114.1461,113.9044,114.1461,6253.0
2015-07-31 10:25:00,188.72,189.04,188.45,188.47,4268.0,114.0554,114.2488,113.8923,113.9044,4268.0
2015-07-31 10:30:00,188.39,188.4,188.2,188.2,4103.0,113.856,113.862,113.7412,113.7412,4103.0
2015-07-31 10:35:00,188.13,188.18,187.58,187.6,5275.0,113.6989,113.7291,113.3665,113.3786,5275.0
2015-07-31 10:40:00,187.6,187.73,187.5,187.58,17550.0,113.3786,113.4571,113.3181,113.3665,17550.0
2015-07-31 10:45:00,187.65,187.66,187.37,187.61,17110.0,113.4088,113.4148,113.2396,113.3846,17110.0
2015-07-31 10:50:00,187.69,187.69,187.05,187.05,13910.0,113.4329,113.4329,113.0462,113.0462,13910.0
2015-07-31 10:55:00,187.09,187.24,186.86,186.88,17209.0,113.0703,113.161,112.9313,112.9434,17209.0
2015-07-31 11:00:00,186.88,186.95,186.64,186.74,16417.0,112.9434,112.9857,112.7984,112.8588,16417.0
2015-07-31 11:05:00,186.82,186.93,186.7,186.75,12949.0,112.9072,112.9736,112.8346,112.8648,12949.0
2015-07-31 11:10:00,186.75,187.17,186.7,187.17,6833.0,112.8648,113.1187,112.8346,113.1187,6833.0
2015-07-31 11:15:00,187.17,187.17,186.85,186.93,3310.0,113.1187,113.1187,112.9253,112.9736,3310.0
2015-07-31 11:20:00,186.89,187.25,186.88,187.16,6679.0,112.9495,113.167,112.9434,113.1126,6679.0
2015-07-31 11:25:00,187.16,187.54,187.15,187.54,4701.0,113.1126,113.3423,113.1066,113.3423,4701.0
2015-07-31 11:30:00,187.53,187.66,187.49,187.66,3121.0,113.3363,113.4148,113.3121,113.4148,3121.0
2015-07-31 11:35:00,187.67,187.68,187.59,187.6,2583.0,113.4209,113.4269,113.3725,113.3786,2583.0
2015-07-31 11:40:00,187.58,187.61,187.2,187.21,6325.0,113.3665,113.3846,113.1368,113.1429,6325.0
2015-07-31 11:45:00,187.16,187.32,187.16,187.32,4912.0,113.1126,113.2093,113.1126,113.2093,4912.0
2015-07-31 11:50:00,187.32,187.53,187.32,187.53,10675.0,113.2093,113.3363,113.2093,113.3363,10675.0
2015-07-31 11:55:00,187.52,187.77,187.51,187.76,12957.0,113.3302,113.4813,113.3242,113.4753,12957.0
2015-07-31 12:00:00,187.76,187.93,187.75,187.89,5703.0,113.4753,113.578,113.4692,113.5538,5703.0
2015-07-31 12:05:00,187.84,187.86,187.68,187.83,8303.0,113.5236,113.5357,113.4269,113.5176,8303.0
2015-07-31 12:10:00,187.72,187.84,187.72,187.79,2120.0,113.4511,113.5236,113.4511,113.4934,2120.0
2015-07-31 12:15:00,187.78,187.91,187.76,187.86,4500.0,113.4873,113.5659,113.4753,113.5357,4500.0
2015-07-31 12:20:00,187.79,187.8,187.6,187.6,1649.0,113.4934,113.4994,113.3786,113.3786,1649.0
2015-07-31 12:25:00,187.57,187.65,187.38,187.38,3887.0,113.3604,113.4088,113.2456,113.2456,3887.0
2015-07-31 12:30:00,187.39,187.43,187.29,187.3,4009.0,113.2516,113.2758,113.1912,113.1972,4009.0
2015-07-31 12:35:00,187.38,187.39,187.18,187.22,4915.0,113.2456,113.2516,113.1247,113.1489,4915.0
2015-07-31 12:40:00,187.29,187.52,187.28,187.46,4099.0,113.1912,113.3302,113.1852,113.2939,4099.0
2015-07-31 12:45:00,187.48,187.49,187.3,187.3,1700.0,113.306,113.3121,113.1972,113.1972,1700.0
2015-07-31 12:50:00,187.35,187.36,187.24,187.34,4550.0,113.2275,113.2335,113.161,113.2214,4550.0
2015-07-31 12:55:00,187.32,187.43,187.32,187.36,4000.0,113.2093,113.2758,113.2093,113.2335,4000.0
2015-07-31 13:00:00,187.43,187.56,187.42,187.56,4502.0,113.2758,113.3544,113.2698,113.3544,4502.0
2015-07-31 13:05:00,187.54,187.62,187.52,187.57,2909.0,113.3423,113.3906,113.3302,113.3604,2909.0
2015-07-31 13:10:00,187.53,187.62,187.49,187.59,7192.0,113.3363,113.3906,113.3121,113.3725,7192.0
2015-07-31 13:15:00,187.57,187.6,187.52,187.53,6107.0,113.3604,113.3786,113.3302,113.3363,6107.0
2015-07-31 13:20:00,187.51,187.56,187.47,187.5,5100.0,113.3242,113.3544,113.3,113.3181,5100.0
2015-07-31 13:25:00,187.52,187.52,187.41,187.43,3720.0,113.3302,113.3302,113.2637,113.2758,3720.0
2015-07-31 13:30:00,187.45,187.46,187.38,187.46,7728.0,113.2879,113.2939,113.2456,113.2939,7728.0
2015-07-31 13:35:00,187.48,187.57,187.46,187.55,10048.0,113.306,113.3604,113.2939,113.3483,10048.0
2015-07-31 13:40:00,187.55,187.61,187.49,187.51,35643.0,113.3483,113.3846,113.3121,113.3242,35643.0
2015-07-31 13:45:00,187.52,187.79,187.52,187.76,12947.0,113.3302,113.4934,113.3302,113.4753,12947.0
2015-07-31 13:50:00,187.8,187.89,187.64,187.76,10673.0,113.4994,113.5538,113.4027,113.4753,10673.0
2015-07-31 13:55:00,187.72,187.84,187.7,187.84,4246.0,113.4511,113.5236,113.439,113.5236,4246.0
2015-07-31 14:00:00,187.86,187.96,187.83,187.91,12335.0,113.5357,113.5961,113.5176,113.5659,12335.0
2015-07-31 14:05:00,187.96,187.96,187.77,187.78,8400.0,113.5961,113.5961,113.4813,113.4873,8400.0
2015-07-31 14:10:00,187.77,187.82,187.7,187.79,6910.0,113.4813,113.5115,113.439,113.4934,6910.0
2015-07-31 14:15:00,187.81,187.81,187.71,187.77,6667.0,113.5055,113.5055,113.445,113.4813,6667.0
2015-07-31 14:20:00,187.77,187.77,187.51,187.6,9124.0,113.4813,113.4813,113.3242,113.3786,9124.0
2015-07-31 14:25:00,187.65,187.76,187.63,187.72,4918.0,113.4088,113.4753,113.3967,113.4511,4918.0
2015-07-31 14:30:00,187.73,187.73,187.36,187.36,9754.0,113.4571,113.4571,113.2335,113.2335,9754.0
2015-07-31 14:35:00,187.36,187.5,187.23,187.48,12100.0,113.2335,113.3181,113.1549,113.306,12100.0
2015-07-31 14:40:00,187.49,187.57,187.33,187.5,15005.0,113.3121,113.3604,113.2154,113.3181,15005.0
2015-07-31 14:45:00,187.5,187.85,187.46,187.81,15550.0,113.3181,113.5296,113.2939,113.5055,15550.0
2015-07-31 14:50:00,187.78,187.84,187.68,187.78,9100.0,113.4873,113.5236,113.4269,113.4873,9100.0
2015-07-31 14:55:00,187.74,187.83,187.71,187.82,9713.0,113.4632,113.5176,113.445,113.5115,9713.0
2015-07-31 15:00:00,187.87,187.89,187.7,187.82,11315.0,113.5417,113.5538,113.439,113.5115,11315.0
2015-07-31 15:05:00,187.82,188.04,187.7,187.88,18121.0,113.5115,113.6445,113.439,113.5478,18121.0
2015-07-31 15:10:00,187.87,188.02,187.55,187.6,21792.0,113.5417,113.6324,113.3483,113.3786,21792.0
2015-07-31 15:15:00,187.55,187.62,187.37,187.57,15893.0,113.3483,113.3906,113.2396,113.3604,15893.0
2015-07-31 15:20:00,187.57,187.58,187.2,187.27,15785.0,113.3604,113.3665,113.1368,113.1791,15785.0
2015-07-31 15:25:00,187.27,187.27,187.03,187.15,16363.0,113.1791,113.1791,113.0341,113.1066,16363.0
2015-07-31 15:30:00,187.16,187.29,187.14,187.22,17345.0,113.1126,113.1912,113.1005,113.1489,17345.0
2015-07-31 15:35:00,187.22,187.46,187.21,187.43,36217.0,113.1489,113.2939,113.1429,113.2758,36217.0
2015-07-31 15:40:00,187.45,187.49,187.35,187.4,25755.0,113.2879,113.3121,113.2275,113.2577,25755.0
2015-07-31 15:45:00,187.35,187.36,187.03,187.09,46159.0,113.2275,113.2335,113.0341,113.0703,46159.0
2015-07-31 15:50:00,187.09,187.12,187.0,187.04,38063.0,113.0703,113.0885,113.0159,113.0401,38063.0
2015-07-31 15:55:00,187.04,187.43,187.03,187.28,89645.0,113.0401,113.2758,113.0341,113.1852,89645.0
2015-08-03 09:30:00,187.15,187.88,186.78,187.75,20338.0,113.1066,113.5478,112.883,113.4692,20338.0
2015-08-03 09:35:00,187.69,187.69,187.09,187.36,3826.0,113.4329,113.4329,113.0703,113.2335,3826.0
2015-08-03 09:40:00,187.25,187.45,187.12,187.35,6061.0,113.167,113.2879,113.0885,113.2275,6061.0
2015-08-03 09:45:00,187.48,188.02,187.31,187.79,15720.0,113.306,113.6324,113.2033,113.4934,15720.0
2015-08-03 09:50:00,187.72,188.27,187.61,188.14,11169.0,113.4511,113.7835,113.3846,113.7049,11169.0
2015-08-03 09:55:00,188.16,188.45,187.8,188.44,4955.0,113.717,113.8923,113.4994,113.8862,4955.0
2015-08-03 10:00:00,188.47,188.61,188.28,188.46,7635.0,113.9044,113.989,113.7895,113.8983,7635.0
2015-08-03 10:05:00,188.48,188.62,188.45,188.56,3240.0,113.9104,113.995,113.8923,113.9587,3240.0
2015-08-03 10:10:00,188.63,188.72,188.19,188.19,5467.0,114.0011,114.0554,113.7351,113.7351,5467.0
2015-08-03 10:15:00,188.12,188.35,188.06,188.26,7492.0,113.6928,113.8318,113.6566,113.7774,7492.0
2015-08-03 10:20:00,188.34,188.42,188.15,188.15,9425.0,113.8258,113.8741,113.711,113.711,9425.0
2015-08-03 10:25:00,188.1,188.24,187.95,188.08,5818.0,113.6807,113.7653,113.5901,113.6687,5818.0
2015-08-03 10:30:00,187.98,187.98,187.66,187.89,7852.0,113.6082,113.6082,113.4148,113.5538,7852.0
2015-08-03 10:35:00,187.8,187.9,187.65,187.79,12367.0,113.4994,113.5599,113.4088,113.4934,12367.0
2015-08-03 10:40:00,187.71,187.72,187.51,187.65,3000.0,113.445,113.4511,113.3242,113.4088,3000.0
2015-08-03 10:45:00,187.64,187.68,187.38,187.6,11024.0,113.4027,113.4269,113.2456,113.3786,11024.0
2015-08-03 10:50:00,187.64,187.65,187.4,187.4,3000.0,113.4027,113.4088,113.2577,113.2577,3000.0
2015-08-03 10:55:00,187.5,187.5,187.19,187.38,6800.0,113.3181,113.3181,113.1308,113.2456,6800.0
2015-08-03 11:00:00,187.44,187.49,187.21,187.47,18576.0,113.2819,113.3121,113.1429,113.3,18576.0
2015-08-03 11:05:00,187.36,187.41,187.2,187.2,13133.0,113.2335,113.2637,113.1368,113.1368,13133.0
2015-08-03 11:10:00,187.24,187.44,187.2,187.44,13044.0,113.161,113.2819,113.1368,113.2819,13044.0
2015-08-03 11:15:00,187.46,187.88,187.46,187.78,5909.0,113.2939,113.5478,113.2939,113.4873,5909.0
2015-08-03 11:20:00,187.74,187.74,187.47,187.72,7407.0,113.4632,113.4632,113.3,113.4511,7407.0
2015-08-03 11:25:00,187.85,187.9,187.74,187.74,4800.0,113.5296,113.5599,113.4632,113.4632,4800.0
2015-08-03 11:30:00,187.81,188.12,187.81,188.12,2933.0,113.5055,113.6928,113.5055,113.6928,2933.0
2015-08-03 11:35:00,188.06,188.11,187.91,187.92,2825.0,113.6566,113.6868,113.5659,113.572,2825.0
2015-08-03 11:40:00,187.9,187.92,187.81,187.9,1495.0,113.5599,113.572,113.5055,113.5599,1495.0
2015-08-03 11:45:00,187.9,188.01,187.85,188.0,6300.0,113.5599,113.6263,113.5296,113.6203,6300.0
2015-08-03 11:50:00,188.01,188.01,187.75,187.77,2800.0,113.6263,113.6263,113.4692,113.4813,2800.0
2015-08-03 11:55:00,187.78,187.78,187.48,187.48,3100.0,113.4873,113.4873,113.306,113.306,3100.0
2015-08-03 12:00:00,187.58,187.6,187.36,187.37,3501.0,113.3665,113.3786,113.2335,113.2396,3501.0
2015-08-03 12:05:00,187.42,187.5,187.31,187.37,9576.0,113.2698,113.3181,113.2033,113.2396,9576.0
2015-08-03 12:10:00,187.38,187.55,187.38,187.55,2225.0,113.2456,113.3483,113.2456,113.3483,2225.0
2015-08-03 12:15:00,187.56,187.84,187.56,187.83,6762.0,113.3544,113.5236,113.3544,113.5176,6762.0
2015-08-03 12:20:00,187.94,188.1,187.94,188.04,5710.0,113.584,113.6807,113.584,113.6445,5710.0
2015-08-03 12:25:00,188.05,188.24,188.05,188.24,2925.0,113.6505,113.7653,113.6505,113.7653,2925.0
2015-08-03 12:30:00,188.15,188.15,187.78,187.78,2344.0,113.711,113.711,113.4873,113.4873,2344.0
2015-08-03 12:35:00,187.87,187.87,187.5,187.55,3315.0,113.5417,113.5417,113.3181,113.3483,3315.0
2015-08-03 12:40:00,187.49,187.54,187.39,187.44,5187.0,113.3121,113.3423,113.2516,113.2819,5187.0
2015-08-03 12:45:00,187.41,187.43,187.23,187.26,3950.0,113.2637,113.2758,113.1549,113.1731,3950.0
2015-08-03 12:50:00,187.17,187.63,187.17,187.63,11010.0,113.1187,113.3967,113.1187,113.3967,11010.0
2015-08-03 12:55:00,187.66,187.95,187.66,187.77,5949.0,113.4148,113.5901,113.4148,113.4813,5949.0
2015-08-03 13:00:00,187.7,187.82,187.63,187.77,4300.0,113.439,113.5115,113.3967,113.4813,4300.0
2015-08-03 13:05:00,187.8,187.8,187.63,187.66,2800.0,113.4994,113.4994,113.3967,113.4148,2800.0
2015-08-03 13:10:00,187.68,187.76,187.55,187.61,3287.0,113.4269,113.4753,113.3483,113.3846,3287.0
2015-08-03 13:15:00,187.69,187.77,187.64,187.71,6783.0,113.4329,113.4813,113.4027,113.445,6783.0
2015-08-03 13:20:00,187.74,187.82,187.45,187.46,5347.0,113.4632,113.5115,113.2879,113.2939,5347.0
2015-08-03 13:25:00,187.49,187.8,187.48,187.74,3500.0,113.3121,113.4994,113.306,113.4632,3500.0
2015-08-03 13:30:00,187.69,187.74,187.58,187.74,3050.0,113.4329,113.4632,113.3665,113.4632,3050.0
2015-08-03 13:35:00,187.74,187.94,187.68,187.68,3400.0,113.4632,113.584,113.4269,113.4269,3400.0
2015-08-03 13:40:00,187.72,187.82,187.65,187.79,5096.0,113.4511,113.5115,113.4088,113.4934,5096.0
2015-08-03 13:45:00,187.78,187.84,187.61,187.83,5960.0,113.4873,113.5236,113.3846,113.5176,5960.0
2015-08-03 13:50:00,187.81,187.81,187.64,187.67,2800.0,113.5055,113.5055,113.4027,113.4209,2800.0
2015-08-03 13:55:00,187.63,187.69,187.56,187.57,3273.0,113.3967,113.4329,113.3544,113.3604,3273.0
2015-08-03 14:00:00,187.56,187.59,187.45,187.48,5331.0,113.3544,113.3725,113.2879,113.306,5331.0
2015-08-03 14:05:00,187.52,187.52,187.29,187.38,4676.0,113.3302,113.3302,113.1912,113.2456,4676.0
2015-08-03 14:10:00,187.37,187.39,187.23,187.31,6613.0,113.2396,113.2516,113.1549,113.2033,6613.0
2015-08-03 14:15:00,187.32,187.42,187.27,187.35,5125.0,113.2093,113.2698,113.1791,113.2275,5125.0
2015-08-03 14:20:00,187.3,187.4,187.23,187.4,3080.0,113.1972,113.2577,113.1549,113.2577,3080.0
2015-08-03 14:25:00,187.47,187.48,187.3,187.34,4180.0,113.3,113.306,113.1972,113.2214,4180.0
2015-08-03 14:30:00,187.33,187.4,187.27,187.34,3725.0,113.2154,113.2577,113.1791,113.2214,3725.0
2015-08-03 14:35:00,187.41,187.69,187.41,187.69,2235.0,113.2637,113.4329,113.2637,113.4329,2235.0
2015-08-03 14:40:00,187.7,187.73,187.47,187.55,3100.0,113.439,113.4571,113.3,113.3483,3100.0
2015-08-03 14:45:00,187.59,187.59,187.36,187.36,3200.0,113.3725,113.3725,113.2335,113.2335,3200.0
2015-08-03 14:50:00,187.34,187.35,187.19,187.25,4151.0,113.2214,113.2275,113.1308,113.167,4151.0
2015-08-03 14:55:00,187.26,187.43,187.26,187.43,3361.0,113.1731,113.2758,113.1731,113.2758,3361.0
2015-08-03 15:00:00,187.42,187.53,187.38,187.53,3525.0,113.2698,113.3363,113.2456,113.3363,3525.0
2015-08-03 15:05:00,187.57,187.71,187.54,187.55,6000.0,113.3604,113.445,113.3423,113.3483,6000.0
2015-08-03 15:10:00,187.55,187.55,187.27,187.46,7010.0,113.3483,113.3483,113.1791,113.2939,7010.0
2015-08-03 15:15:00,187.46,187.57,187.39,187.52,2359.0,113.2939,113.3604,113.2516,113.3302,2359.0
2015-08-03 15:20:00,187.5,187.58,187.44,187.5,5000.0,113.3181,113.3665,113.2819,113.3181,5000.0
2015-08-03 15:25:00,187.52,187.55,187.42,187.53,7214.0,113.3302,113.3483,113.2698,113.3363,7214.0
2015-08-03 15:30:00,187.59,187.67,187.55,187.61,6701.0,113.3725,113.4209,113.3483,113.3846,6701.0
2015-08-03 15:35:00,187.59,187.76,187.58,187.76,10450.0,113.3725,113.4753,113.3665,113.4753,10450.0
2015-08-03 15:40:00,187.8,188.04,187.74,188.02,12280.0,113.4994,113.6445,113.4632,113.6324,12280.0
2015-08-03 15:45:00,188.05,188.15,187.93,188.0,18832.0,113.6505,113.711,113.578,113.6203,18832.0
2015-08-03 15:50:00,187.98,188.06,187.95,187.95,15797.0,113.6082,113.6566,113.5901,113.5901,15797.0
2015-08-03 15:55:00,187.96,188.36,187.95,188.34,49709.0,113.5961,113.8379,113.5901,113.8258,49709.0
2015-08-04 09:30:00,188.61,188.79,187.77,188.51,27609.0,113.989,114.0977,113.4813,113.9285,27609.0
2015-08-04 09:35:00,188.29,188.42,187.93,188.33,9267.0,113.7956,113.8741,113.578,113.8197,9267.0
2015-08-04 09:40:00,188.23,188.52,188.23,188.44,3695.0,113.7593,113.9346,113.7593,113.8862,3695.0
2015-08-04 09:45:00,188.51,188.51,188.15,188.38,5950.0,113.9285,113.9285,113.711,113.85,5950.0
2015-08-04 09:50:00,188.28,188.54,188.28,188.44,11127.0,113.7895,113.9467,113.7895,113.8862,11127.0
2015-08-04 09:55:00,188.44,188.69,188.24,188.41,2829.0,113.8862,114.0373,113.7653,113.8681,2829.0
2015-08-04 10:00:00,188.45,188.64,188.18,188.64,4547.0,113.8923,114.0071,113.7291,114.0071,4547.0
2015-08-04 10:05:00,188.64,188.65,188.21,188.38,4520.0,114.0071,114.0131,113.7472,113.85,4520.0
2015-08-04 10:10:00,188.38,188.57,188.27,188.54,7150.0,113.85,113.9648,113.7835,113.9467,7150.0
2015-08-04 10:15:00,188.49,188.63,188.41,188.54,4306.0,113.9164,114.0011,113.8681,113.9467,4306.0
2015-08-04 10:20:00,188.61,188.97,188.48,188.97,4116.0,113.989,114.2065,113.9104,114.2065,4116.0
2015-08-04 10:25:00,189.02,189.21,188.84,189.04,5146.0,114.2368,114.3516,114.128,114.2488,5146.0
2015-08-04 10:30:00,189.02,189.07,188.84,189.04,4600.0,114.2368,114.267,114.128,114.2488,4600.0
2015-08-04 10:35:00,189.12,189.37,189.08,189.2,3842.0,114.2972,114.4483,114.273,114.3455,3842.0
2015-08-04 10:40:00,189.13,189.18,188.84,189.05,3716.0,114.3032,114.3335,114.128,114.2549,3716.0
2015-08-04 10:45:00,189.14,189.41,189.08,189.27,7643.0,114.3093,114.4725,114.273,114.3878,7643.0
2015-08-04 10:50:00,189.26,189.48,189.11,189.48,9544.0,114.3818,114.5148,114.2911,114.5148,9544.0
2015-08-04 10:55:00,189.48,189.84,189.48,189.56,10738.0,114.5148,114.7323,114.5148,114.5631,10738.0
2015-08-04 11:00:00,189.56,189.65,189.48,189.57,5195.0,114.5631,114.6175,114.5148,114.5692,5195.0
2015-08-04 11:05:00,189.53,189.73,189.42,189.69,18572.0,114.545,114.6659,114.4785,114.6417,18572.0
2015-08-04 11:10:00,189.71,189.96,189.71,189.93,20771.0,114.6538,114.8049,114.6538,114.7867,20771.0
2015-08-04 11:15:00,189.93,189.99,189.71,189.77,21108.0,114.7867,114.823,114.6538,114.69,21108.0
2015-08-04 11:20:00,189.69,189.99,189.55,189.8,15094.0,114.6417,114.823,114.5571,114.7082,15094.0
2015-08-04 11:25:00,189.78,189.92,189.69,189.86,12866.0,114.6961,114.7807,114.6417,114.7444,12866.0
2015-08-04 11:30:00,189.74,190.17,189.64,190.07,10516.0,114.6719,114.9318,114.6115,114.8713,10516.0
2015-08-04 11:35:00,190.05,190.09,190.01,190.07,4216.0,114.8592,114.8834,114.8351,114.8713,4216.0
2015-08-04 11:40:00,190.06,190.3,190.06,190.18,7385.0,114.8653,115.0103,114.8653,114.9378,7385.0
2015-08-04 11:45:00,190.17,190.37,190.16,190.32,14288.0,114.9318,115.0526,114.9257,115.0224,14288.0
2015-08-04 11:50:00,190.29,190.43,190.29,190.41,24229.0,115.0043,115.0889,115.0043,115.0768,24229.0
2015-08-04 11:55:00,190.39,190.46,190.35,190.46,7568.0,115.0647,115.107,115.0406,115.107,7568.0
2015-08-04 12:00:00,190.44,190.47,190.22,190.22,5400.0,115.0949,115.1131,114.962,114.962,5400.0
2015-08-04 12:05:00,190.16,190.28,190.14,190.18,4310.0,114.9257,114.9983,114.9136,114.9378,4310.0
2015-08-04 12:10:00,190.15,190.17,190.06,190.17,3650.0,114.9197,114.9318,114.8653,114.9318,3650.0
2015-08-04 12:15:00,190.13,190.23,189.95,190.22,39374.0,114.9076,114.968,114.7988,114.962,39374.0
2015-08-04 12:20:00,190.22,190.29,189.85,189.85,19223.0,114.962,115.0043,114.7384,114.7384,19223.0
2015-08-04 12:25:00,189.85,189.92,189.59,189.66,8985.0,114.7384,114.7807,114.5812,114.6235,8985.0
2015-08-04 12:30:00,189.73,189.91,189.64,189.8,25384.0,114.6659,114.7746,114.6115,114.7082,25384.0
2015-08-04 12:35:00,189.79,189.84,189.7,189.84,2400.0,114.7021,114.7323,114.6477,114.7323,2400.0
2015-08-04 12:40:00,189.81,189.82,189.63,189.63,6700.0,114.7142,114.7202,114.6054,114.6054,6700.0
2015-08-04 12:45:00,189.64,189.66,189.24,189.28,21634.0,114.6115,114.6235,114.3697,114.3939,21634.0
2015-08-04 12:50:00,189.24,189.3,189.12,189.12,5627.0,114.3697,114.406,114.2972,114.2972,5627.0
2015-08-04 12:55:00,189.05,189.36,188.93,189.21,10851.0,114.2549,114.4422,114.1824,114.3516,10851.0
2015-08-04 13:00:00,189.12,189.17,188.75,188.75,4082.0,114.2972,114.3274,114.0736,114.0736,4082.0
2015-08-04 13:05:00,188.78,188.8,188.61,188.73,5042.0,114.0917,114.1038,113.989,114.0615,5042.0
2015-08-04 13:10:00,188.74,188.74,188.63,188.69,3852.0,114.0675,114.0675,114.0011,114.0373,3852.0
2015-08-04 13:15:00,188.71,189.0,188.71,188.98,3300.0,114.0494,114.2247,114.0494,114.2126,3300.0
2015-08-04 13:20:00,189.01,189.35,188.97,189.24,8410.0,114.2307,114.4362,114.2065,114.3697,8410.0
2015-08-04 13:25:00,189.32,189.34,189.2,189.25,3800.0,114.4181,114.4301,114.3455,114.3758,3800.0
2015-08-04 13:30:00,189.35,189.55,189.29,189.4,17027.0,114.4362,114.5571,114.3999,114.4664,17027.0
2015-08-04 13:35:00,189.38,189.45,189.28,189.34,9879.0,114.4543,114.4966,114.3939,114.4301,9879.0
2015-08-04 13:40:00,189.31,189.37,189.22,189.32,2100.0,114.412,114.4483,114.3576,114.4181,2100.0
2015-08-04 13:45:00,189.3,189.31,188.85,188.87,3400.0,114.406,114.412,114.134,114.1461,3400.0
2015-08-04 13:50:00,188.86,188.86,188.6,188.68,1450.0,114.1401,114.1401,113.9829,114.0313,1450.0
2015-08-04 13:55:00,188.74,188.75,188.56,188.56,7460.0,114.0675,114.0736,113.9587,113.9587,7460.0
2015-08-04 14:00:00,188.53,188.65,188.48,188.54,8310.0,113.9406,114.0131,113.9104,113.9467,8310.0
2015-08-04 14:05:00,188.5,188.59,188.34,188.41,10251.0,113.9225,113.9769,113.8258,113.8681,10251.0
2015-08-04 14:10:00,188.35,188.54,188.31,188.54,6500.0,113.8318,113.9467,113.8077,113.9467,6500.0
2015-08-04 14:15:00,188.49,188.68,188.37,188.57,16425.0,113.9164,114.0313,113.8439,113.9648,16425.0
2015-08-04 14:20:00,188.63,188.63,188.43,188.44,11852.0,114.0011,114.0011,113.8802,113.8862,11852.0
2015-08-04 14:25:00,188.43,188.9,188.43,188.9,8890.0,113.8802,114.1642,113.8802,114.1642,8890.0
2015-08-04 14:30:00,188.87,188.99,188.84,188.91,12827.0,114.1461,114.2186,114.128,114.1703,12827.0
2015-08-04 14:35:00,188.96,189.12,188.96,189.04,5769.0,114.2005,114.2972,114.2005,114.2488,5769.0
2015-08-04 14:40:00,189.06,189.09,188.92,188.98,7621.0,114.2609,114.2791,114.1763,114.2126,7621.0
2015-08-04 14:45:00,188.98,188.99,188.63,188.99,7500.0,114.2126,114.2186,114.0011,114.2186,7500.0
2015-08-04 14:50:00,189.05,189.11,188.94,189.09,9148.0,114.2549,114.2911,114.1884,114.2791,9148.0
2015-08-04 14:55:00,189.13,189.38,189.11,189.33,12381.0,114.3032,114.4543,114.2911,114.4241,12381.0
2015-08-04 15:00:00,189.32,189.32,189.02,189.02,7451.0,114.4181,114.4181,114.2368,114.2368,7451.0
2015-08-04 15:05:00,189.02,189.09,188.82,188.91,9746.0,114.2368,114.2791,114.1159,114.1703,9746.0
2015-08-04 15:10:00,188.95,188.98,188.69,188.73,9520.0,114.1944,114.2126,114.0373,114.0615,9520.0
2015-08-04 15:15:00,188.74,188.75,188.56,188.58,8175.0,114.0675,114.0736,113.9587,113.9708,8175.0
2015-08-04 15:20:00,188.64,188.74,188.59,188.68,9699.0,114.0071,114.0675,113.9769,114.0313,9699.0
2015-08-04 15:25:00,188.64,188.73,188.63,188.73,8368.0,114.0071,114.0615,114.0011,114.0615,8368.0
2015-08-04 15:30:00,188.74,188.89,188.66,188.86,8321.0,114.0675,114.1582,114.0192,114.1401,8321.0
2015-08-04 15:35:00,188.83,188.85,188.66,188.66,9155.0,114.1219,114.134,114.0192,114.0192,9155.0
2015-08-04 15:40:00,188.61,188.8,188.55,188.8,13654.0,113.989,114.1038,113.9527,114.1038,13654.0
2015-08-04 15:45:00,188.75,188.78,188.56,188.71,29683.0,114.0736,114.0917,113.9587,114.0494,29683.0
2015-08-04 15:50:00,188.71,188.71,188.3,188.32,44321.0,114.0494,114.0494,113.8016,113.8137,44321.0
2015-08-04 15:55:00,188.31,188.92,188.18,188.6,152746.0,113.8077,114.1763,113.7291,113.9829,152746.0
2015-08-05 09:30:00,189.21,189.45,188.79,189.34,18218.0,114.3516,114.4966,114.0977,114.4301,18218.0
2015-08-05 09:35:00,189.36,189.36,188.48,188.67,9793.0,114.4422,114.4422,113.9104,114.0252,9793.0
2015-08-05 09:40:00,188.62,189.22,188.6,189.04,6450.0,113.995,114.3576,113.9829,114.2488,6450.0
2015-08-05 09:45:00,189.08,189.34,188.98,189.07,17597.0,114.273,114.4301,114.2126,114.267,17597.0
2015-08-05 09:50:00,189.07,189.21,188.93,189.2,10356.0,114.267,114.3516,114.1824,114.3455,10356.0
2015-08-05 09:55:00,189.1,189.44,188.99,189.42,7125.0,114.2851,114.4906,114.2186,114.4785,7125.0
2015-08-05 10:00:00,189.33,189.36,188.42,188.64,15297.0,114.4241,114.4422,113.8741,114.0071,15297.0
2015-08-05 10:05:00,188.84,188.92,188.73,188.91,4583.0,114.128,114.1763,114.0615,114.1703,4583.0
2015-08-05 10:10:00,188.93,189.24,188.82,189.24,13789.0,114.1824,114.3697,114.1159,114.3697,13789.0
2015-08-05 10:15:00,189.12,189.19,188.97,189.1,8750.0,114.2972,114.3395,114.2065,114.2851,8750.0
2015-08-05 10:20:00,188.99,189.11,188.92,189.05,8492.0,114.2186,114.2911,114.1763,114.2549,8492.0
2015-08-05 10:25:00,189.12,189.43,189.12,189.41,15727.0,114.2972,114.4845,114.2972,114.4725,15727.0
2015-08-05 10:30:00,189.34,189.46,189.21,189.38,22085.0,114.4301,114.5027,114.3516,114.4543,22085.0
2015-08-05 10:35:00,189.32,189.47,189.22,189.47,11789.0,114.4181,114.5087,114.3576,114.5087,11789.0
2015-08-05 10:40:00,189.5,189.66,189.22,189.26,8167.0,114.5268,114.6235,114.3576,114.3818,8167.0
2015-08-05 10:45:00,189.24,189.39,189.22,189.3,6989.0,114.3697,114.4604,114.3576,114.406,6989.0
2015-08-05 10:50:00,189.34,189.46,189.22,189.23,11272.0,114.4301,114.5027,114.3576,114.3637,11272.0
2015-08-05 10:55:00,189.26,189.42,189.23,189.34,7700.0,114.3818,114.4785,114.3637,114.4301,7700.0
2015-08-05 11:00:00,189.35,189.51,189.27,189.49,8779.0,114.4362,114.5329,114.3878,114.5208,8779.0
2015-08-05 11:05:00,189.49,189.64,189.42,189.64,5800.0,114.5208,114.6115,114.4785,114.6115,5800.0
2015-08-05 11:10:00,189.65,189.8,189.58,189.66,9125.0,114.6175,114.7082,114.5752,114.6235,9125.0
2015-08-05 11:15:00,189.66,189.68,189.3,189.39,10537.0,114.6235,114.6356,114.406,114.4604,10537.0
2015-08-05 11:20:00,189.38,189.52,189.32,189.36,6500.0,114.4543,114.5389,114.4181,114.4422,6500.0
2015-08-05 11:25:00,189.34,189.5,189.28,189.44,9999.0,114.4301,114.5268,114.3939,114.4906,9999.0
2015-08-05 11:30:00,189.44,189.55,189.27,189.41,6789.0,114.4906,114.5571,114.3878,114.4725,6789.0
2015-08-05 11:35:00,189.43,189.45,189.21,189.31,7251.0,114.4845,114.4966,114.3516,114.412,7251.0
2015-08-05 11:40:00,189.31,189.55,189.25,189.47,8453.0,114.412,114.5571,114.3758,114.5087,8453.0
2015-08-05 11:45:00,189.5,189.53,189.31,189.53,5108.0,114.5268,114.545,114.412,114.545,5108.0
2015-08-05 11:50:00,189.48,189.58,189.36,189.45,6232.0,114.5148,114.5752,114.4422,114.4966,6232.0
2015-08-05 11:55:00,189.38,189.59,189.35,189.5,5435.0,114.4543,114.5812,114.4362,114.5268,5435.0
2015-08-05 12:00:00,189.5,189.63,189.41,189.63,34025.0,114.5268,114.6054,114.4725,114.6054,34025.0
2015-08-05 12:05:00,189.63,189.69,189.37,189.37,4779.0,114.6054,114.6417,114.4483,114.4483,4779.0
2015-08-05 12:10:00,189.37,189.37,189.15,189.16,4300.0,114.4483,114.4483,114.3153,114.3214,4300.0
2015-08-05 12:15:00,189.15,189.17,189.0,189.0,3899.0,114.3153,114.3274,114.2247,114.2247,3899.0
2015-08-05 12:20:00,189.0,189.1,188.79,188.83,7937.0,114.2247,114.2851,114.0977,114.1219,7937.0
2015-08-05 12:25:00,188.71,188.85,188.63,188.73,4900.0,114.0494,114.134,114.0011,114.0615,4900.0
2015-08-05 12:30:00,188.81,188.81,188.59,188.61,6390.0,114.1098,114.1098,113.9769,113.989,6390.0
2015-08-05 12:35:00,188.64,188.74,188.5,188.5,4627.0,114.0071,114.0675,113.9225,113.9225,4627.0
2015-08-05 12:40:00,188.54,188.54,188.33,188.54,9972.0,113.9467,113.9467,113.8197,113.9467,9972.0
2015-08-05 12:45:00,188.44,188.52,188.39,188.4,4316.0,113.8862,113.9346,113.856,113.862,4316.0
2015-08-05 12:50:00,188.46,188.58,188.38,188.54,7944.0,113.8983,113.9708,113.85,113.9467,7944.0
2015-08-05 12:55:00,188.54,188.6,188.41,188.59,5375.0,113.9467,113.9829,113.8681,113.9769,5375.0
2015-08-05 13:00:00,188.64,188.68,188.55,188.57,3257.0,114.0071,114.0313,113.9527,113.9648,3257.0
2015-08-05 13:05:00,188.58,188.61,188.46,188.52,2800.0,113.9708,113.989,113.8983,113.9346,2800.0
2015-08-05 13:10:00,188.47,188.49,188.37,188.49,5283.0,113.9044,113.9164,113.8439,113.9164,5283.0
2015-08-05 13:15:00,188.5,188.5,188.32,188.45,4600.0,113.9225,113.9225,113.8137,113.8923,4600.0
2015-08-05 13:20:00,188.4,188.4,188.18,188.29,6773.0,113.862,113.862,113.7291,113.7956,6773.0
2015-08-05 13:25:00,188.27,188.27,188.1,188.16,7394.0,113.7835,113.7835,113.6807,113.717,7394.0
2015-08-05 13:30:00,188.18,188.31,188.18,188.26,26066.0,113.7291,113.8077,113.7291,113.7774,26066.0
2015-08-05 13:35:00,188.34,188.55,188.3,188.5,10025.0,113.8258,113.9527,113.8016,113.9225,10025.0
2015-08-05 13:40:00,188.55,188.62,188.51,188.57,9084.0,113.9527,113.995,113.9285,113.9648,9084.0
2015-08-05 13:45:00,188.57,188.62,188.52,188.53,8085.0,113.9648,113.995,113.9346,113.9406,8085.0
2015-08-05 13:50:00,188.53,188.59,188.39,188.5,22219.0,113.9406,113.9769,113.856,113.9225,22219.0
2015-08-05 13:55:00,188.51,188.58,188.4,188.49,20773.0,113.9285,113.9708,113.862,113.9164,20773.0
2015-08-05 14:00:00,188.47,188.49,188.37,188.41,5117.0,113.9044,113.9164,113.8439,113.8681,5117.0
2015-08-05 14:05:00,188.43,188.54,188.36,188.42,9765.0,113.8802,113.9467,113.8379,113.8741,9765.0
2015-08-05 14:10:00,188.42,188.67,188.42,188.59,12354.0,113.8741,114.0252,113.8741,113.9769,12354.0
2015-08-05 14:15:00,188.63,188.63,188.51,188.55,11402.0,114.0011,114.0011,113.9285,113.9527,11402.0
2015-08-05 14:20:00,188.57,188.74,188.52,188.64,17527.0,113.9648,114.0675,113.9346,114.0071,17527.0
2015-08-05 14:25:00,188.65,188.67,188.54,188.58,7780.0,114.0131,114.0252,113.9467,113.9708,7780.0
2015-08-05 14:30:00,188.58,188.65,188.48,188.54,8371.0,113.9708,114.0131,113.9104,113.9467,8371.0
2015-08-05 14:35:00,188.54,188.63,188.4,188.44,14989.0,113.9467,114.0011,113.862,113.8862,14989.0
2015-08-05 14:40:00,188.45,188.58,188.42,188.56,8827.0,113.8923,113.9708,113.8741,113.9587,8827.0
2015-08-05 14:45:00,188.56,188.56,188.42,188.43,7899.0,113.9587,113.9587,113.8741,113.8802,7899.0
2015-08-05 14:50:00,188.42,188.58,188.42,188.45,8587.0,113.8741,113.9708,113.8741,113.8923,8587.0
2015-08-05 14:55:00,188.46,188.47,188.24,188.24,6979.0,113.8983,113.9044,113.7653,113.7653,6979.0
2015-08-05 15:00:00,188.26,188.28,188.13,188.2,4500.0,113.7774,113.7895,113.6989,113.7412,4500.0
2015-08-05 15:05:00,188.22,188.26,188.16,188.2,7241.0,113.7533,113.7774,113.717,113.7412,7241.0
2015-08-05 15:10:00,188.23,188.49,188.23,188.49,8279.0,113.7593,113.9164,113.7593,113.9164,8279.0
2015-08-05 15:15:00,188.48,188.49,188.32,188.36,17470.0,113.9104,113.9164,113.8137,113.8379,17470.0
2015-08-05 15:20:00,188.36,188.49,188.33,188.4,25585.0,113.8379,113.9164,113.8197,113.862,25585.0
2015-08-05 15:25:00,188.42,188.49,188.32,188.36,13004.0,113.8741,113.9164,113.8137,113.8379,13004.0
2015-08-05 15:30:00,188.38,188.6,188.38,188.48,22062.0,113.85,113.9829,113.85,113.9104,22062.0
2015-08-05 15:35:00,188.46,188.6,188.46,188.5,22463.0,113.8983,113.9829,113.8983,113.9225,22463.0
2015-08-05 15:40:00,188.48,188.6,188.32,188.41,51212.0,113.9104,113.9829,113.8137,113.8681,51212.0
2015-08-05 15:45:00,188.41,188.64,188.41,188.61,38663.0,113.8681,114.0071,113.8681,113.989,38663.0
2015-08-05 15:50:00,188.62,188.85,188.61,188.8,35265.0,113.995,114.134,113.989,114.1038,35265.0
2015-08-05 15:55:00,188.8,188.86,188.42,188.71,104641.0,114.1038,114.1401,113.8741,114.0494,104641.0
2015-08-06 09:30:00,188.49,189.62,188.26,189.62,28011.0,113.9164,114.5994,113.7774,114.5994,28011.0
2015-08-06 09:35:00,189.67,190.29,189.48,190.05,12202.0,114.6296,115.0043,114.5148,114.8592,12202.0
2015-08-06 09:40:00,190.05,190.05,189.27,190.01,13609.0,114.8592,114.8592,114.3878,114.8351,13609.0
2015-08-06 09:45:00,189.74,190.04,189.57,189.86,7321.0,114.6719,114.8532,114.5692,114.7444,7321.0
2015-08-06 09:50:00,189.8,190.06,189.55,189.97,11255.0,114.7082,114.8653,114.5571,114.8109,11255.0
2015-08-06 09:55:00,190.0,190.09,189.6,189.93,5207.0,114.829,114.8834,114.5873,114.7867,5207.0
2015-08-06 10:00:00,189.89,190.04,189.79,189.89,4000.0,114.7625,114.8532,114.7021,114.7625,4000.0
2015-08-06 10:05:00,189.89,189.95,189.67,189.75,4155.0,114.7625,114.7988,114.6296,114.6779,4155.0
2015-08-06 10:10:00,189.77,190.0,189.65,189.66,10886.0,114.69,114.829,114.6175,114.6235,10886.0
2015-08-06 10:15:00,189.73,189.99,189.65,189.84,7655.0,114.6659,114.823,114.6175,114.7323,7655.0
2015-08-06 10:20:00,189.88,189.92,189.61,189.61,7950.0,114.7565,114.7807,114.5933,114.5933,7950.0
2015-08-06 10:25:00,189.68,189.68,189.2,189.3,12553.0,114.6356,114.6356,114.3455,114.406,12553.0
2015-08-06 10:30:00,189.21,189.36,188.81,189.2,13504.0,114.3516,114.4422,114.1098,114.3455,13504.0
2015-08-06 10:35:00,189.08,189.15,188.9,189.1,14252.0,114.273,114.3153,114.1642,114.2851,14252.0
2015-08-06 10:40:00,188.97,189.09,188.87,189.06,5152.0,114.2065,114.2791,114.1461,114.2609,5152.0
2015-08-06 10:45:00,189.04,189.09,188.66,188.75,16780.0,114.2488,114.2791,114.0192,114.0736,16780.0
2015-08-06 10:50:00,188.74,188.83,188.47,188.55,6710.0,114.0675,114.1219,113.9044,113.9527,6710.0
2015-08-06 10:55:00,188.5,188.84,188.5,188.69,13879.0,113.9225,114.128,113.9225,114.0373,13879.0
2015-08-06 11:00:00,188.61,188.91,188.57,188.73,11303.0,113.989,114.1703,113.9648,114.0615,11303.0
2015-08-06 11:05:00,188.62,188.86,188.62,188.84,12699.0,113.995,114.1401,113.995,114.128,12699.0
2015-08-06 11:10:00,188.81,188.96,188.7,188.77,13751.0,114.1098,114.2005,114.0434,114.0857,13751.0
2015-08-06 11:15:00,188.71,188.91,188.7,188.75,8463.0,114.0494,114.1703,114.0434,114.0736,8463.0
2015-08-06 11:20:00,188.75,188.96,188.74,188.85,8539.0,114.0736,114.2005,114.0675,114.134,8539.0
2015-08-06 11:25:00,188.9,189.06,188.81,188.81,12533.0,114.1642,114.2609,114.1098,114.1098,12533.0
2015-08-06 11:30:00,188.87,188.87,188.46,188.73,9403.0,114.1461,114.1461,113.8983,114.0615,9403.0
2015-08-06 11:35:00,188.6,188.86,188.59,188.77,4500.0,113.9829,114.1401,113.9769,114.0857,4500.0
2015-08-06 11:40:00,188.86,188.98,188.81,188.81,6208.0,114.1401,114.2126,114.1098,114.1098,6208.0
2015-08-06 11:45:00,188.69,188.97,188.68,188.89,4667.0,114.0373,114.2065,114.0313,114.1582,4667.0
2015-08-06 11:50:00,188.89,188.89,188.65,188.65,4846.0,114.1582,114.1582,114.0131,114.0131,4846.0
2015-08-06 11:55:00,188.62,188.64,188.21,188.37,4662.0,113.995,114.0071,113.7472,113.8439,4662.0
2015-08-06 12:00:00,188.35,188.52,188.21,188.3,8462.0,113.8318,113.9346,113.7472,113.8016,8462.0
2015-08-06 12:05:00,188.29,188.29,188.12,188.14,5555.0,113.7956,113.7956,113.6928,113.7049,5555.0
2015-08-06 12:10:00,188.12,188.12,187.85,187.9,6219.0,113.6928,113.6928,113.5296,113.5599,6219.0
2015-08-06 12:15:00,187.86,187.86,187.5,187.52,3900.0,113.5357,113.5357,113.3181,113.3302,3900.0
2015-08-06 12:20:00,187.59,187.64,187.42,187.61,4865.0,113.3725,113.4027,113.2698,113.3846,4865.0
2015-08-06 12:25:00,187.56,187.82,187.53,187.59,11165.0,113.3544,113.5115,113.3363,113.3725,11165.0
2015-08-06 12:30:00,187.7,187.8,187.54,187.54,10226.0,113.439,113.4994,113.3423,113.3423,10226.0
2015-08-06 12:35:00,187.52,187.52,187.27,187.3,3449.0,113.3302,113.3302,113.1791,113.1972,3449.0
2015-08-06 12:40:00,187.3,187.41,187.21,187.33,3430.0,113.1972,113.2637,113.1429,113.2154,3430.0
2015-08-06 12:45:00,187.33,187.33,186.96,187.14,5774.0,113.2154,113.2154,112.9918,113.1005,5774.0
2015-08-06 12:50:00,187.22,187.3,187.2,187.3,4600.0,113.1489,113.1972,113.1368,113.1972,4600.0
2015-08-06 12:55:00,187.26,187.4,187.25,187.34,4935.0,113.1731,113.2577,113.167,113.2214,4935.0
2015-08-06 13:00:00,187.43,187.56,187.38,187.49,7031.0,113.2758,113.3544,113.2456,113.3121,7031.0
2015-08-06 13:05:00,187.5,187.82,187.46,187.74,31186.0,113.3181,113.5115,113.2939,113.4632,31186.0
2015-08-06 13:10:00,187.74,187.83,187.51,187.53,23993.0,113.4632,113.5176,113.3242,113.3363,23993.0
2015-08-06 13:15:00,187.56,187.72,187.48,187.67,21338.0,113.3544,113.4511,113.306,113.4209,21338.0
2015-08-06 13:20:00,187.72,187.87,187.64,187.75,7999.0,113.4511,113.5417,113.4027,113.4692,7999.0
2015-08-06 13:25:00,187.77,187.9,187.59,187.82,12383.0,113.4813,113.5599,113.3725,113.5115,12383.0
2015-08-06 13:30:00,187.85,187.88,187.69,187.76,8344.0,113.5296,113.5478,113.4329,113.4753,8344.0
2015-08-06 13:35:00,187.85,188.07,187.54,187.81,54722.0,113.5296,113.6626,113.3423,113.5055,54722.0
2015-08-06 13:40:00,187.84,188.16,187.61,188.11,12209.0,113.5236,113.717,113.3846,113.6868,12209.0
2015-08-06 13:45:00,188.11,188.26,188.07,188.1,32181.0,113.6868,113.7774,113.6626,113.6807,32181.0
2015-08-06 13:50:00,188.09,188.2,187.79,188.02,20613.0,113.6747,113.7412,113.4934,113.6324,20613.0
2015-08-06 13:55:00,188.0,188.17,187.77,188.17,19564.0,113.6203,113.723,113.4813,113.723,19564.0
2015-08-06 14:00:00,188.16,188.37,187.97,188.12,15225.0,113.717,113.8439,113.6022,113.6928,15225.0
2015-08-06 14:05:00,188.16,188.27,188.0,188.24,7040.0,113.717,113.7835,113.6203,113.7653,7040.0
2015-08-06 14:10:00,188.3,188.4,188.23,188.23,6452.0,113.8016,113.862,113.7593,113.7593,6452.0
2015-08-06 14:15:00,188.31,188.59,188.31,188.49,5466.0,113.8077,113.9769,113.8077,113.9164,5466.0
2015-08-06 14:20:00,188.53,188.79,188.5,188.79,4722.0,113.9406,114.0977,113.9225,114.0977,4722.0
2015-08-06 14:25:00,188.81,189.03,188.81,188.91,6550.0,114.1098,114.2428,114.1098,114.1703,6550.0
2015-08-06 14:30:00,188.99,189.01,188.79,188.83,6801.0,114.2186,114.2307,114.0977,114.1219,6801.0
2015-08-06 14:35:00,188.86,189.08,188.82,189.08,3206.0,114.1401,114.273,114.1159,114.273,3206.0
2015-08-06 14:40:00,189.07,189.35,189.06,189.35,5602.0,114.267,114.4362,114.2609,114.4362,5602.0
2015-08-06 14:45:00,189.35,189.57,189.34,189.53,5000.0,114.4362,114.5692,114.4301,114.545,5000.0
2015-08-06 14:50:00,189.58,189.58,189.47,189.54,5362.0,114.5752,114.5752,114.5087,114.551,5362.0
2015-08-06 14:55:00,189.62,189.75,189.46,189.59,65850.0,114.5994,114.6779,114.5027,114.5812,65850.0
2015-08-06 15:00:00,189.59,189.72,189.57,189.69,9072.0,114.5812,114.6598,114.5692,114.6417,9072.0
2015-08-06 15:05:00,189.69,189.72,189.46,189.55,7213.0,114.6417,114.6598,114.5027,114.5571,7213.0
2015-08-06 15:10:00,189.54,189.63,189.48,189.49,6610.0,114.551,114.6054,114.5148,114.5208,6610.0
2015-08-06 15:15:00,189.46,189.46,189.27,189.37,7748.0,114.5027,114.5027,114.3878,114.4483,7748.0
2015-08-06 15:20:00,189.39,189.42,189.22,189.27,11571.0,114.4604,114.4785,114.3576,114.3878,11571.0
2015-08-06 15:25:00,189.26,189.28,189.09,189.22,8522.0,114.3818,114.3939,114.2791,114.3576,8522.0
2015-08-06 15:30:00,189.24,189.26,189.15,189.18,10417.0,114.3697,114.3818,114.3153,114.3335,10417.0
2015-08-06 15:35:00,189.17,189.4,189.17,189.4,13794.0,114.3274,114.4664,114.3274,114.4664,13794.0
2015-08-06 15:40:00,189.42,189.55,189.31,189.51,15957.0,114.4785,114.5571,114.412,114.5329,15957.0
2015-08-06 15:45:00,189.57,189.87,189.57,189.76,16707.0,114.5692,114.7505,114.5692,114.684,16707.0
2015-08-06 15:50:00,189.78,189.98,189.78,189.91,29094.0,114.6961,114.8169,114.6961,114.7746,29094.0
2015-08-06 15:55:00,189.93,190.19,189.66,189.89,93669.0,114.7867,114.9439,114.6235,114.7625,93669.0
2015-08-07 09:30:00,189.98,189.98,189.29,189.67,15270.0,114.8169,114.8169,114.3999,114.6296,15270.0
2015-08-07 09:35:00,189.59,189.67,189.27,189.27,7935.0,114.5812,114.6296,114.3878,114.3878,7935.0
2015-08-07 09:40:00,189.44,189.44,188.92,189.04,5490.0,114.4906,114.4906,114.1763,114.2488,5490.0
2015-08-07 09:45:00,189.04,189.19,188.44,188.65,9188.0,114.2488,114.3395,113.8862,114.0131,9188.0
2015-08-07 09:50:00,188.61,189.13,188.61,189.13,6980.0,113.989,114.3032,113.989,114.3032,6980.0
2015-08-07 09:55:00,189.13,189.47,189.0,189.45,7767.0,114.3032,114.5087,114.2247,114.4966,7767.0
2015-08-07 10:00:00,189.45,189.45,189.18,189.26,7426.0,114.4966,114.4966,114.3335,114.3818,7426.0
2015-08-07 10:05:00,189.3,189.66,189.25,189.65,7389.0,114.406,114.6235,114.3758,114.6175,7389.0
2015-08-07 10:10:00,189.68,190.02,189.57,189.91,7427.0,114.6356,114.8411,114.5692,114.7746,7427.0
2015-08-07 10:15:00,190.01,190.01,189.41,189.41,11105.0,114.8351,114.8351,114.4725,114.4725,11105.0
2015-08-07 10:20:00,189.44,189.46,189.18,189.36,5926.0,114.4906,114.5027,114.3335,114.4422,5926.0
2015-08-07 10:25:00,189.31,189.58,189.31,189.55,3770.0,114.412,114.5752,114.412,114.5571,3770.0
2015-08-07 10:30:00,189.57,189.93,189.48,189.93,19805.0,114.5692,114.7867,114.5148,114.7867,19805.0
2015-08-07 10:35:00,189.94,190.34,189.89,190.28,7890.0,114.7928,115.0345,114.7625,114.9983,7890.0
2015-08-07 10:40:00,190.33,190.89,190.23,190.73,4692.0,115.0285,115.3669,114.968,115.2702,4692.0
2015-08-07 10:45:00,190.85,191.08,190.57,190.57,13277.0,115.3427,115.4817,115.1735,115.1735,13277.0
2015-08-07 10:50:00,190.63,190.75,190.55,190.57,5190.0,115.2098,115.2823,115.1614,115.1735,5190.0
2015-08-07 10:55:00,190.55,190.94,190.47,190.93,5484.0,115.1614,115.3971,115.1131,115.3911,5484.0
2015-08-07 11:00:00,190.87,190.93,190.56,190.56,8706.0,115.3548,115.3911,115.1675,115.1675,8706.0
2015-08-07 11:05:00,190.55,190.61,190.38,190.53,4002.0,115.1614,115.1977,115.0587,115.1493,4002.0
2015-08-07 11:10:00,190.5,190.5,190.13,190.13,3900.0,115.1312,115.1312,114.9076,114.9076,3900.0
2015-08-07 11:15:00,190.05,190.25,190.05,190.21,5344.0,114.8592,114.9801,114.8592,114.9559,5344.0
2015-08-07 11:20:00,190.14,190.64,190.14,190.64,4300.0,114.9136,115.2158,114.9136,115.2158,4300.0
2015-08-07 11:25:00,190.63,191.08,190.5,191.02,4645.0,115.2098,115.4817,115.1312,115.4455,4645.0
2015-08-07 11:30:00,190.95,191.02,190.55,190.55,5301.0,115.4032,115.4455,115.1614,115.1614,5301.0
2015-08-07 11:35:00,190.44,190.49,190.22,190.41,5526.0,115.0949,115.1252,114.962,115.0768,5526.0
2015-08-07 11:40:00,190.28,190.56,190.28,190.5,7202.0,114.9983,115.1675,114.9983,115.1312,7202.0
2015-08-07 11:45:00,190.5,190.5,190.3,190.38,4800.0,115.1312,115.1312,115.0103,115.0587,4800.0
2015-08-07 11:50:00,190.3,190.38,190.26,190.36,2600.0,115.0103,115.0587,114.9862,115.0466,2600.0
2015-08-07 11:55:00,190.35,190.37,190.2,190.24,6132.0,115.0406,115.0526,114.9499,114.9741,6132.0
2015-08-07 12:00:00,190.35,190.67,190.35,190.6,5305.0,115.0406,115.234,115.0406,115.1916,5305.0
2015-08-07 12:05:00,190.53,190.86,190.48,190.86,5883.0,115.1493,115.3488,115.1191,115.3488,5883.0
2015-08-07 12:10:00,190.85,191.14,190.79,191.14,6862.0,115.3427,115.518,115.3065,115.518,6862.0
2015-08-07 12:15:00,191.09,191.28,190.96,191.24,4918.0,115.4878,115.6026,115.4092,115.5784,4918.0
2015-08-07 12:20:00,191.28,191.31,190.99,190.99,8704.0,115.6026,115.6207,115.4273,115.4273,8704.0
2015-08-07 12:25:00,191.05,191.35,190.99,191.29,4750.0,115.4636,115.6449,115.4273,115.6087,4750.0
2015-08-07 12:30:00,191.15,191.24,190.99,191.24,3443.0,115.524,115.5784,115.4273,115.5784,3443.0
2015-08-07 12:35:00,191.23,191.38,191.1,191.32,5245.0,115.5724,115.6631,115.4938,115.6268,5245.0
2015-08-07 12:40:00,191.25,191.57,191.25,191.53,5878.0,115.5845,115.7779,115.5845,115.7537,5878.0
2015-08-07 12:45:00,191.58,191.72,191.51,191.72,5300.0,115.7839,115.8685,115.7416,115.8685,5300.0
2015-08-07 12:50:00,191.76,191.93,191.67,191.72,5061.0,115.8927,115.9955,115.8383,115.8685,5061.0
2015-08-07 12:55:00,191.66,191.72,191.37,191.37,5200.0,115.8323,115.8685,115.657,115.657,5200.0
2015-08-07 13:00:00,191.38,191.67,191.32,191.63,4402.0,115.6631,115.8383,115.6268,115.8141,4402.0
2015-08-07 13:05:00,191.58,191.7,191.47,191.51,5455.0,115.7839,115.8564,115.7174,115.7416,5455.0
2015-08-07 13:10:00,191.54,191.73,191.45,191.61,6725.0,115.7597,115.8746,115.7054,115.8021,6725.0
2015-08-07 13:15:00,191.65,191.7,191.37,191.37,5306.0,115.8262,115.8564,115.657,115.657,5306.0
2015-08-07 13:20:00,191.42,191.88,191.35,191.86,3748.0,115.6872,115.9652,115.6449,115.9531,3748.0
2015-08-07 13:25:00,191.9,191.96,191.7,191.96,3900.0,115.9773,116.0136,115.8564,116.0136,3900.0
2015-08-07 13:30:00,191.86,191.94,191.66,191.83,8892.0,115.9531,116.0015,115.8323,115.935,8892.0
2015-08-07 13:35:00,191.87,191.94,191.73,191.84,4950.0,115.9592,116.0015,115.8746,115.9411,4950.0
2015-08-07 13:40:00,191.86,191.93,191.7,191.88,7034.0,115.9531,115.9955,115.8564,115.9652,7034.0
2015-08-07 13:45:00,191.84,192.08,191.84,192.04,8127.0,115.9411,116.0861,115.9411,116.0619,8127.0
2015-08-07 13:50:00,192.0,192.06,191.75,191.83,7952.0,116.0378,116.074,115.8867,115.935,7952.0
2015-08-07 13:55:00,191.81,192.03,191.75,191.95,8659.0,115.9229,116.0559,115.8867,116.0075,8659.0
2015-08-07 14:00:00,191.93,192.0,191.79,191.96,6997.0,115.9955,116.0378,115.9108,116.0136,6997.0
2015-08-07 14:05:00,192.0,192.0,191.84,191.93,8730.0,116.0378,116.0378,115.9411,115.9955,8730.0
2015-08-07 14:10:00,191.9,191.98,191.81,191.84,7161.0,115.9773,116.0257,115.9229,115.9411,7161.0
2015-08-07 14:15:00,191.78,191.78,191.61,191.61,5942.0,115.9048,115.9048,115.8021,115.8021,5942.0
2015-08-07 14:20:00,191.66,192.1,191.66,192.08,9836.0,115.8323,116.0982,115.8323,116.0861,9836.0
2015-08-07 14:25:00,192.05,192.16,192.01,192.07,7889.0,116.068,116.1345,116.0438,116.0801,7889.0
2015-08-07 14:30:00,192.04,192.18,192.03,192.14,10837.0,116.0619,116.1465,116.0559,116.1224,10837.0
2015-08-07 14:35:00,192.16,192.21,192.06,192.07,10746.0,116.1345,116.1647,116.074,116.0801,10746.0
2015-08-07 14:40:00,192.05,192.13,192.0,192.05,5735.0,116.068,116.1163,116.0378,116.068,5735.0
2015-08-07 14:45:00,192.08,192.12,191.99,192.08,5175.0,116.0861,116.1103,116.0317,116.0861,5175.0
2015-08-07 14:50:00,192.09,192.18,191.93,192.11,9266.0,116.0921,116.1465,115.9955,116.1042,9266.0
2015-08-07 14:55:00,192.04,192.2,191.95,192.19,3788.0,116.0619,116.1586,116.0075,116.1526,3788.0
2015-08-07 15:00:00,192.11,192.18,191.89,191.9,5827.0,116.1042,116.1465,115.9713,115.9773,5827.0
2015-08-07 15:05:00,191.85,191.93,191.81,191.92,5822.0,115.9471,115.9955,115.9229,115.9894,5822.0
2015-08-07 15:10:00,191.88,191.98,191.71,191.71,8280.0,115.9652,116.0257,115.8625,115.8625,8280.0
2015-08-07 15:15:00,191.67,191.76,191.61,191.66,20902.0,115.8383,115.8927,115.8021,115.8323,20902.0
2015-08-07 15:20:00,191.69,191.82,191.59,191.69,16408.0,115.8504,115.929,115.79,115.8504,16408.0
2015-08-07 15:25:00,191.69,191.87,191.59,191.78,31561.0,115.8504,115.9592,115.79,115.9048,31561.0
2015-08-07 15:30:00,191.76,191.88,191.65,191.82,14849.0,115.8927,115.9652,115.8262,115.929,14849.0
2015-08-07 15:35:00,191.8,191.83,191.71,191.76,21077.0,115.9169,115.935,115.8625,115.8927,21077.0
2015-08-07 15:40:00,191.74,191.77,191.56,191.76,14135.0,115.8806,115.8988,115.7718,115.8927,14135.0
2015-08-07 15:45:00,191.75,191.75,191.53,191.64,26775.0,115.8867,115.8867,115.7537,115.8202,26775.0
2015-08-07 15:50:00,191.64,191.66,191.59,191.59,28341.0,115.8202,115.8323,115.79,115.79,28341.0
2015-08-07 15:55:00,191.61,191.78,191.48,191.73,77155.0,115.8021,115.9048,115.7235,115.8746,77155.0
2015-08-10 09:30:00,192.31,193.2,192.02,193.09,20314.0,116.2251,116.763,116.0498,116.6965,20314.0
2015-08-10 09:35:00,193.03,193.03,192.06,192.06,3204.0,116.6602,116.6602,116.074,116.074,3204.0
2015-08-10 09:40:00,192.07,192.36,191.69,191.85,9131.0,116.0801,116.2553,115.8504,115.9471,9131.0
2015-08-10 09:45:00,191.8,191.97,191.52,191.6,13784.0,115.9169,116.0196,115.7477,115.796,13784.0
2015-08-10 09:50:00,191.61,191.81,191.09,191.09,22456.0,115.8021,115.9229,115.4878,115.4878,22456.0
2015-08-10 09:55:00,191.11,191.18,190.72,190.84,9500.0,115.4999,115.5422,115.2642,115.3367,9500.0
2015-08-10 10:00:00,190.83,191.34,190.74,191.33,6300.0,115.3307,115.6389,115.2763,115.6328,6300.0
2015-08-10 10:05:00,191.32,191.32,190.85,191.01,5406.0,115.6268,115.6268,115.3427,115.4394,5406.0
2015-08-10 10:10:00,190.94,190.95,190.68,190.79,9665.0,115.3971,115.4032,115.24,115.3065,9665.0
2015-08-10 10:15:00,190.73,190.75,190.36,190.51,13609.0,115.2702,115.2823,115.0466,115.1373,13609.0
2015-08-10 10:20:00,190.49,190.55,189.99,190.11,16931.0,115.1252,115.1614,114.823,114.8955,16931.0
2015-08-10 10:25:00,190.18,190.22,189.8,189.83,13119.0,114.9378,114.962,114.7082,114.7263,13119.0
2015-08-10 10:30:00,189.8,190.44,189.78,190.44,30276.0,114.7082,115.0949,114.6961,115.0949,30276.0
2015-08-10 10:35:00,190.36,190.58,190.08,190.34,8900.0,115.0466,115.1796,114.8774,115.0345,8900.0
2015-08-10 10:40:00,190.38,190.76,190.37,190.65,8225.0,115.0587,115.2883,115.0526,115.2219,8225.0
2015-08-10 10:45:00,190.65,190.76,190.33,190.42,8796.0,115.2219,115.2883,115.0285,115.0829,8796.0
2015-08-10 10:50:00,190.39,190.84,190.39,190.83,8686.0,115.0647,115.3367,115.0647,115.3307,8686.0
2015-08-10 10:55:00,190.8,190.9,190.58,190.58,5959.0,115.3125,115.373,115.1796,115.1796,5959.0
2015-08-10 11:00:00,190.6,190.68,190.18,190.4,7038.0,115.1916,115.24,114.9378,115.0708,7038.0
2015-08-10 11:05:00,190.4,190.4,189.98,190.17,8982.0,115.0708,115.0708,114.8169,114.9318,8982.0
2015-08-10 11:10:00,190.21,190.33,190.11,190.31,8165.0,114.9559,115.0285,114.8955,115.0164,8165.0
2015-08-10 11:15:00,190.31,190.48,190.31,190.44,9125.0,115.0164,115.1191,115.0164,115.0949,9125.0
2015-08-10 11:20:00,190.38,190.59,190.3,190.42,13517.0,115.0587,115.1856,115.0103,115.0829,13517.0
2015-08-10 11:25:00,190.37,190.4,190.16,190.26,6200.0,115.0526,115.0708,114.9257,114.9862,6200.0
2015-08-10 11:30:00,190.32,190.62,190.26,190.62,5250.0,115.0224,115.2037,114.9862,115.2037,5250.0
2015-08-10 11:35:00,190.55,190.55,190.42,190.49,6702.0,115.1614,115.1614,115.0829,115.1252,6702.0
2015-08-10 11:40:00,190.49,190.56,190.36,190.53,9301.0,115.1252,115.1675,115.0466,115.1493,9301.0
2015-08-10 11:45:00,190.51,190.51,190.19,190.19,13558.0,115.1373,115.1373,114.9439,114.9439,13558.0
2015-08-10 11:50:00,190.24,190.36,190.21,190.26,6425.0,114.9741,115.0466,114.9559,114.9862,6425.0
2015-08-10 11:55:00,190.3,190.38,190.24,190.38,3500.0,115.0103,115.0587,114.9741,115.0587,3500.0
2015-08-10 12:00:00,190.36,190.36,190.08,190.28,8500.0,115.0466,115.0466,114.8774,114.9983,8500.0
2015-08-10 12:05:00,190.28,190.4,190.28,190.35,6700.0,114.9983,115.0708,114.9983,115.0406,6700.0
2015-08-10 12:10:00,190.37,190.37,190.11,190.11,4550.0,115.0526,115.0526,114.8955,114.8955,4550.0
2015-08-10 12:15:00,190.18,190.19,190.05,190.16,5395.0,114.9378,114.9439,114.8592,114.9257,5395.0
2015-08-10 12:20:00,190.09,190.12,189.97,190.04,11802.0,114.8834,114.9016,114.8109,114.8532,11802.0
2015-08-10 12:25:00,190.02,190.02,189.78,189.8,7456.0,114.8411,114.8411,114.6961,114.7082,7456.0
2015-08-10 12:30:00,189.77,189.87,189.73,189.83,9949.0,114.69,114.7505,114.6659,114.7263,9949.0
2015-08-10 12:35:00,189.81,189.82,189.43,189.43,32486.0,114.7142,114.7202,114.4845,114.4845,32486.0
2015-08-10 12:40:00,189.43,189.44,189.18,189.22,41963.0,114.4845,114.4906,114.3335,114.3576,41963.0
2015-08-10 12:45:00,189.25,189.41,188.89,189.33,30802.0,114.3758,114.4725,114.1582,114.4241,30802.0
2015-08-10 12:50:00,189.29,189.47,189.19,189.47,5800.0,114.3999,114.5087,114.3395,114.5087,5800.0
2015-08-10 12:55:00,189.46,189.58,189.44,189.44,4728.0,114.5027,114.5752,114.4906,114.4906,4728.0
2015-08-10 13:00:00,189.53,189.71,189.43,189.68,7595.0,114.545,114.6538,114.4845,114.6356,7595.0
2015-08-10 13:05:00,189.73,189.73,189.44,189.51,5000.0,114.6659,114.6659,114.4906,114.5329,5000.0
2015-08-10 13:10:00,189.47,189.55,189.44,189.47,2398.0,114.5087,114.5571,114.4906,114.5087,2398.0
2015-08-10 13:15:00,189.49,189.66,189.48,189.64,3444.0,114.5208,114.6235,114.5148,114.6115,3444.0
2015-08-10 13:20:00,189.69,189.84,189.55,189.55,4250.0,114.6417,114.7323,114.5571,114.5571,4250.0
2015-08-10 13:25:00,189.59,189.78,189.56,189.71,2700.0,114.5812,114.6961,114.5631,114.6538,2700.0
2015-08-10 13:30:00,189.76,189.88,189.65,189.87,3308.0,114.684,114.7565,114.6175,114.7505,3308.0
2015-08-10 13:35:00,189.81,189.85,189.48,189.5,3791.0,114.7142,114.7384,114.5148,114.5268,3791.0
2015-08-10 13:40:00,189.42,189.45,189.26,189.29,4503.0,114.4785,114.4966,114.3818,114.3999,4503.0
2015-08-10 13:45:00,189.35,189.55,189.35,189.49,4777.0,114.4362,114.5571,114.4362,114.5208,4777.0
2015-08-10 13:50:00,189.45,189.54,189.34,189.54,9800.0,114.4966,114.551,114.4301,114.551,9800.0
2015-08-10 13:55:00,189.56,189.56,189.35,189.45,12426.0,114.5631,114.5631,114.4362,114.4966,12426.0
2015-08-10 14:00:00,189.44,189.47,189.28,189.35,5560.0,114.4906,114.5087,114.3939,114.4362,5560.0
2015-08-10 14:05:00,189.32,189.32,189.06,189.09,10977.0,114.4181,114.4181,114.2609,114.2791,10977.0
2015-08-10 14:10:00,189.09,189.12,188.76,188.77,14211.0,114.2791,114.2972,114.0796,114.0857,14211.0
2015-08-10 14:15:00,188.84,188.93,188.62,188.62,11184.0,114.128,114.1824,113.995,113.995,11184.0
2015-08-10 14:20:00,188.62,188.66,188.41,188.45,14323.0,113.995,114.0192,113.8681,113.8923,14323.0
2015-08-10 14:25:00,188.45,188.64,188.42,188.49,11856.0,113.8923,114.0071,113.8741,113.9164,11856.0
2015-08-10 14:30:00,188.53,188.63,188.48,188.63,9520.0,113.9406,114.0011,113.9104,114.0011,9520.0
2015-08-10 14:35:00,188.62,188.85,188.6,188.85,9903.0,113.995,114.134,113.9829,114.134,9903.0
2015-08-10 14:40:00,188.85,189.09,188.78,189.05,17669.0,114.134,114.2791,114.0917,114.2549,17669.0
2015-08-10 14:45:00,189.08,189.17,189.0,189.15,9450.0,114.273,114.3274,114.2247,114.3153,9450.0
2015-08-10 14:50:00,189.1,189.18,189.0,189.03,9907.0,114.2851,114.3335,114.2247,114.2428,9907.0
2015-08-10 14:55:00,188.99,189.04,188.86,188.86,8281.0,114.2186,114.2488,114.1401,114.1401,8281.0
2015-08-10 15:00:00,188.85,188.99,188.82,188.88,11000.0,114.134,114.2186,114.1159,114.1521,11000.0
2015-08-10 15:05:00,188.88,188.91,188.55,188.64,16588.0,114.1521,114.1703,113.9527,114.0071,16588.0
2015-08-10 15:10:00,188.64,188.81,188.59,188.79,9078.0,114.0071,114.1098,113.9769,114.0977,9078.0
2015-08-10 15:15:00,188.78,188.84,188.58,188.59,13483.0,114.0917,114.128,113.9708,113.9769,13483.0
2015-08-10 15:20:00,188.59,188.73,188.59,188.6,12208.0,113.9769,114.0615,113.9769,113.9829,12208.0
2015-08-10 15:25:00,188.62,188.62,188.52,188.62,15922.0,113.995,113.995,113.9346,113.995,15922.0
2015-08-10 15:30:00,188.63,188.83,188.63,188.75,19514.0,114.0011,114.1219,114.0011,114.0736,19514.0
2015-08-10 15:35:00,188.77,188.83,188.66,188.79,22648.0,114.0857,114.1219,114.0192,114.0977,22648.0
2015-08-10 15:40:00,188.81,189.09,188.76,189.09,15814.0,114.1098,114.2791,114.0796,114.2791,15814.0
2015-08-10 15:45:00,189.08,189.2,189.02,189.06,28846.0,114.273,114.3455,114.2368,114.2609,28846.0
2015-08-10 15:50:00,189.07,189.09,188.9,188.94,51852.0,114.267,114.2791,114.1642,114.1884,51852.0
2015-08-10 15:55:00,188.89,189.25,188.77,189.19,67086.0,114.1582,114.3758,114.0857,114.3395,67086.0
2015-08-11 09:30:00,189.16,190.0,189.14,189.47,16513.0,114.3214,114.829,114.3093,114.5087,16513.0
2015-08-11 09:35:00,189.45,189.68,188.79,189.2,7322.0,114.4966,114.6356,114.0977,114.3455,7322.0
2015-08-11 09:40:00,189.0,189.21,188.63,189.15,10567.0,114.2247,114.3516,114.0011,114.3153,10567.0
2015-08-11 09:45:00,189.14,189.66,189.13,189.55,7459.0,114.3093,114.6235,114.3032,114.5571,7459.0
2015-08-11 09:50:00,189.6,190.32,189.6,190.29,4003.0,114.5873,115.0224,114.5873,115.0043,4003.0
2015-08-11 09:55:00,190.25,190.52,189.91,190.07,26495.0,114.9801,115.1433,114.7746,114.8713,26495.0
2015-08-11 10:00:00,190.0,190.56,189.79,190.49,10655.0,114.829,115.1675,114.7021,115.1252,10655.0
2015-08-11 10:05:00,190.51,190.51,190.03,190.36,7758.0,115.1373,115.1373,114.8472,115.0466,7758.0
2015-08-11 10:10:00,190.36,190.75,190.36,190.69,9935.0,115.0466,115.2823,115.0466,115.246,9935.0
2015-08-11 10:15:00,190.63,190.79,190.49,190.53,7576.0,115.2098,115.3065,115.1252,115.1493,7576.0
2015-08-11 10:20:00,190.46,190.75,190.46,190.75,17700.0,115.107,115.2823,115.107,115.2823,17700.0
2015-08-11 10:25:00,190.75,191.17,190.75,191.0,8161.0,115.2823,115.5361,115.2823,115.4334,8161.0
2015-08-11 10:30:00,190.95,191.14,190.89,191.13,9640.0,115.4032,115.518,115.3669,115.512,9640.0
2015-08-11 10:35:00,191.14,191.16,190.93,191.05,7894.0,115.518,115.5301,115.3911,115.4636,7894.0
2015-08-11 10:40:00,191.03,191.43,191.02,191.4,4641.0,115.4515,115.6933,115.4455,115.6751,4641.0
2015-08-11 10:45:00,191.46,191.46,191.14,191.31,13503.0,115.7114,115.7114,115.518,115.6207,13503.0
2015-08-11 10:50:00,191.45,191.72,191.4,191.43,14761.0,115.7054,115.8685,115.6751,115.6933,14761.0
2015-08-11 10:55:00,191.42,191.64,191.33,191.58,6403.0,115.6872,115.8202,115.6328,115.7839,6403.0
2015-08-11 11:00:00,191.5,191.72,191.46,191.72,7100.0,115.7356,115.8685,115.7114,115.8685,7100.0
2015-08-11 11:05:00,191.65,191.83,191.59,191.62,14533.0,115.8262,115.935,115.79,115.8081,14533.0
2015-08-11 11:10:00,191.63,191.68,191.49,191.68,5777.0,115.8141,115.8444,115.7295,115.8444,5777.0
2015-08-11 11:15:00,191.63,191.83,191.6,191.83,4193.0,115.8141,115.935,115.796,115.935,4193.0
2015-08-11 11:20:00,191.82,191.91,191.68,191.76,4980.0,115.929,115.9834,115.8444,115.8927,4980.0
2015-08-11 11:25:00,191.84,192.03,191.74,191.88,14508.0,115.9411,116.0559,115.8806,115.9652,14508.0
2015-08-11 11:30:00,191.83,192.03,191.83,192.02,7512.0,115.935,116.0559,115.935,116.0498,7512.0
2015-08-11 11:35:00,192.05,192.13,191.77,192.13,8481.0,116.068,116.1163,115.8988,116.1163,8481.0
2015-08-11 11:40:00,192.17,192.26,191.92,191.94,12867.0,116.1405,116.1949,115.9894,116.0015,12867.0
2015-08-11 11:45:00,191.95,192.11,191.91,192.11,6683.0,116.0075,116.1042,115.9834,116.1042,6683.0
2015-08-11 11:50:00,192.07,192.31,191.95,192.31,4037.0,116.0801,116.2251,116.0075,116.2251,4037.0
2015-08-11 11:55:00,192.24,192.29,191.96,192.0,7433.0,116.1828,116.213,116.0136,116.0378,7433.0
2015-08-11 12:00:00,191.98,192.05,191.4,191.4,11690.0,116.0257,116.068,115.6751,115.6751,11690.0
2015-08-11 12:05:00,191.45,191.56,191.34,191.42,7988.0,115.7054,115.7718,115.6389,115.6872,7988.0
2015-08-11 12:10:00,191.48,191.48,191.2,191.44,5940.0,115.7235,115.7235,115.5543,115.6993,5940.0
2015-08-11 12:15:00,191.49,191.5,190.98,190.98,20735.0,115.7295,115.7356,115.4213,115.4213,20735.0
2015-08-11 12:20:00,190.93,191.3,190.91,191.17,15347.0,115.3911,115.6147,115.379,115.5361,15347.0
2015-08-11 12:25:00,191.25,191.38,191.13,191.16,5400.0,115.5845,115.6631,115.512,115.5301,5400.0
2015-08-11 12:30:00,191.2,191.27,191.02,191.02,3300.0,115.5543,115.5966,115.4455,115.4455,3300.0
2015-08-11 12:35:00,191.03,191.15,190.92,191.02,6880.0,115.4515,115.524,115.385,115.4455,6880.0
2015-08-11 12:40:00,191.03,191.32,190.97,191.28,3210.0,115.4515,115.6268,115.4153,115.6026,3210.0
2015-08-11 12:45:00,191.37,191.55,191.26,191.26,4908.0,115.657,115.7658,115.5905,115.5905,4908.0
2015-08-11 12:50:00,191.29,191.34,190.99,191.17,4700.0,115.6087,115.6389,115.4273,115.5361,4700.0
2015-08-11 12:55:00,191.12,191.22,191.12,191.2,790.0,115.5059,115.5664,115.5059,115.5543,790.0
2015-08-11 13:00:00,191.17,191.21,190.99,191.03,6625.0,115.5361,115.5603,115.4273,115.4515,6625.0
2015-08-11 13:05:00,190.98,191.06,190.73,190.96,10527.0,115.4213,115.4697,115.2702,115.4092,10527.0
2015-08-11 13:10:00,190.95,190.95,190.7,190.75,5959.0,115.4032,115.4032,115.2521,115.2823,5959.0
2015-08-11 13:15:00,190.7,191.04,190.7,191.04,3871.0,115.2521,115.4576,115.2521,115.4576,3871.0
2015-08-11 13:20:00,191.04,191.67,191.04,191.3,11811.0,115.4576,115.8383,115.4576,115.6147,11811.0
2015-08-11 13:25:00,191.27,191.27,190.98,190.98,6457.0,115.5966,115.5966,115.4213,115.4213,6457.0
2015-08-11 13:30:00,190.94,191.08,190.91,190.97,2451.0,115.3971,115.4817,115.379,115.4153,2451.0
2015-08-11 13:35:00,190.9,191.1,190.86,190.94,5035.0,115.373,115.4938,115.3488,115.3971,5035.0
2015-08-11 13:40:00,190.97,191.05,190.79,190.89,4701.0,115.4153,115.4636,115.3065,115.3669,4701.0
2015-08-11 13:45:00,190.87,191.08,190.84,190.89,3000.0,115.3548,115.4817,115.3367,115.3669,3000.0
2015-08-11 13:50:00,190.91,191.21,190.89,191.21,3200.0,115.379,115.5603,115.3669,115.5603,3200.0
2015-08-11 13:55:00,191.15,191.44,191.14,191.22,4667.0,115.524,115.6993,115.518,115.5664,4667.0
2015-08-11 14:00:00,191.24,191.38,191.06,191.36,7903.0,115.5784,115.6631,115.4697,115.651,7903.0
2015-08-11 14:05:00,191.43,191.61,191.41,191.42,4855.0,115.6933,115.8021,115.6812,115.6872,4855.0
2015-08-11 14:10:00,191.41,191.41,191.19,191.33,6025.0,115.6812,115.6812,115.5482,115.6328,6025.0
2015-08-11 14:15:00,191.25,191.49,191.25,191.32,3801.0,115.5845,115.7295,115.5845,115.6268,3801.0
2015-08-11 14:20:00,191.21,191.28,191.11,191.14,3900.0,115.5603,115.6026,115.4999,115.518,3900.0
2015-08-11 14:25:00,191.13,191.29,191.06,191.17,7351.0,115.512,115.6087,115.4697,115.5361,7351.0
2015-08-11 14:30:00,191.08,191.33,191.08,191.25,4731.0,115.4817,115.6328,115.4817,115.5845,4731.0
2015-08-11 14:35:00,191.34,191.44,191.3,191.3,10839.0,115.6389,115.6993,115.6147,115.6147,10839.0
2015-08-11 14:40:00,191.3,191.44,191.29,191.33,8814.0,115.6147,115.6993,115.6087,115.6328,8814.0
2015-08-11 14:45:00,191.3,191.56,191.3,191.47,9669.0,115.6147,115.7718,115.6147,115.7174,9669.0
2015-08-11 14:50:00,191.5,191.5,191.25,191.32,16930.0,115.7356,115.7356,115.5845,115.6268,16930.0
2015-08-11 14:55:00,191.36,191.41,191.28,191.36,10226.0,115.651,115.6812,115.6026,115.651,10226.0
2015-08-11 15:00:00,191.37,191.46,191.28,191.44,9189.0,115.657,115.7114,115.6026,115.6993,9189.0
2015-08-11 15:05:00,191.39,191.48,191.26,191.4,17597.0,115.6691,115.7235,115.5905,115.6751,17597.0
2015-08-11 15:10:00,191.31,191.54,191.31,191.52,5302.0,115.6207,115.7597,115.6207,115.7477,5302.0
2015-08-11 15:15:00,191.53,191.53,191.35,191.44,7921.0,115.7537,115.7537,115.6449,115.6993,7921.0
2015-08-11 15:20:00,191.46,191.47,191.3,191.37,10184.0,115.7114,115.7174,115.6147,115.657,10184.0
2015-08-11 15:25:00,191.35,191.41,191.3,191.41,22109.0,115.6449,115.6812,115.6147,115.6812,22109.0
2015-08-11 15:30:00,191.42,191.51,191.33,191.46,16177.0,115.6872,115.7416,115.6328,115.7114,16177.0
2015-08-11 15:35:00,191.44,191.56,191.39,191.52,11186.0,115.6993,115.7718,115.6691,115.7477,11186.0
2015-08-11 15:40:00,191.55,191.66,191.53,191.61,11390.0,115.7658,115.8323,115.7537,115.8021,11390.0
2015-08-11 15:45:00,191.59,191.7,191.49,191.56,21439.0,115.79,115.8564,115.7295,115.7718,21439.0
2015-08-11 15:50:00,191.58,191.73,191.56,191.69,28596.0,115.7839,115.8746,115.7718,115.8504,28596.0
2015-08-11 15:55:00,191.69,191.78,191.36,191.55,128026.0,115.8504,115.9048,115.651,115.7658,128026.0
2015-08-12 09:30:00,191.17,191.55,190.62,191.47,32420.0,115.5361,115.7658,115.2037,115.7174,32420.0
2015-08-12 09:35:00,191.46,191.47,191.04,191.45,27547.0,115.7114,115.7174,115.4576,115.7054,27547.0
2015-08-12 09:40:00,191.23,191.41,191.04,191.29,16662.0,115.5724,115.6812,115.4576,115.6087,16662.0
2015-08-12 09:45:00,191.16,191.7,191.15,191.6,7600.0,115.5301,115.8564,115.524,115.796,7600.0
2015-08-12 09:50:00,191.7,192.0,191.56,192.0,5291.0,115.8564,116.0378,115.7718,116.0378,5291.0
2015-08-12 09:55:00,191.93,192.09,191.72,191.9,7900.0,115.9955,116.0921,115.8685,115.9773,7900.0
2015-08-12 10:00:00,191.78,192.1,191.69,191.84,9467.0,115.9048,116.0982,115.8504,115.9411,9467.0
2015-08-12 10:05:00,191.77,191.86,191.54,191.59,3600.0,115.8988,115.9531,115.7597,115.79,3600.0
2015-08-12 10:10:00,191.51,191.93,191.4,191.4,5547.0,115.7416,115.9955,115.6751,115.6751,5547.0
2015-08-12 10:15:00,191.55,191.72,191.44,191.55,4378.0,115.7658,115.8685,115.6993,115.7658,4378.0
2015-08-12 10:20:00,191.42,191.56,190.74,190.82,4904.0,115.6872,115.7718,115.2763,115.3246,4904.0
2015-08-12 10:25:00,190.83,190.88,190.35,190.39,21786.0,115.3307,115.3609,115.0406,115.0647,21786.0
2015-08-12 10:30:00,190.33,190.6,190.23,190.56,11755.0,115.0285,115.1916,114.968,115.1675,11755.0
2015-08-12 10:35:00,190.58,191.09,190.58,191.09,8068.0,115.1796,115.4878,115.1796,115.4878,8068.0
2015-08-12 10:40:00,191.01,191.39,191.01,191.23,15504.0,115.4394,115.6691,115.4394,115.5724,15504.0
2015-08-12 10:45:00,191.27,191.5,191.25,191.5,5102.0,115.5966,115.7356,115.5845,115.7356,5102.0
2015-08-12 10:50:00,191.56,191.56,191.06,191.12,13378.0,115.7718,115.7718,115.4697,115.5059,13378.0
2015-08-12 10:55:00,191.16,191.22,191.02,191.06,6515.0,115.5301,115.5664,115.4455,115.4697,6515.0
2015-08-12 11:00:00,191.12,191.22,191.02,191.03,13200.0,115.5059,115.5664,115.4455,115.4515,13200.0
2015-08-12 11:05:00,191.02,191.2,191.02,191.08,6507.0,115.4455,115.5543,115.4455,115.4817,6507.0
2015-08-12 11:10:00,191.04,191.04,190.76,190.88,9924.0,115.4576,115.4576,115.2883,115.3609,9924.0
2015-08-12 11:15:00,190.86,190.92,190.44,190.44,7900.0,115.3488,115.385,115.0949,115.0949,7900.0
2015-08-12 11:20:00,190.42,190.72,190.41,190.59,8880.0,115.0829,115.2642,115.0768,115.1856,8880.0
2015-08-12 11:25:00,190.65,190.97,190.65,190.97,6180.0,115.2219,115.4153,115.2219,115.4153,6180.0
2015-08-12 11:30:00,190.97,190.99,190.78,190.89,8130.0,115.4153,115.4273,115.3004,115.3669,8130.0
2015-08-12 11:35:00,190.94,191.18,190.83,191.03,6523.0,115.3971,115.5422,115.3307,115.4515,6523.0
2015-08-12 11:40:00,191.06,191.16,190.86,191.04,9775.0,115.4697,115.5301,115.3488,115.4576,9775.0
2015-08-12 11:45:00,191.05,191.16,190.97,191.03,8234.0,115.4636,115.5301,115.4153,115.4515,8234.0
2015-08-12 11:50:00,191.06,191.1,190.91,190.91,9318.0,115.4697,115.4938,115.379,115.379,9318.0
2015-08-12 11:55:00,190.86,190.9,190.58,190.74,3925.0,115.3488,115.373,115.1796,115.2763,3925.0
2015-08-12 12:00:00,190.67,190.77,190.5,190.52,3950.0,115.234,115.2944,115.1312,115.1433,3950.0
2015-08-12 12:05:00,190.48,190.6,190.34,190.37,4211.0,115.1191,115.1916,115.0345,115.0526,4211.0
2015-08-12 12:10:00,190.43,190.43,190.06,190.1,5200.0,115.0889,115.0889,114.8653,114.8895,5200.0
2015-08-12 12:15:00,190.09,190.09,189.79,189.87,6974.0,114.8834,114.8834,114.7021,114.7505,6974.0
2015-08-12 12:20:00,189.92,190.26,189.88,190.19,4527.0,114.7807,114.9862,114.7565,114.9439,4527.0
2015-08-12 12:25:00,190.19,190.53,190.18,190.45,2825.0,114.9439,115.1493,114.9378,115.101,2825.0
2015-08-12 12:30:00,190.45,190.58,190.34,190.51,5901.0,115.101,115.1796,115.0345,115.1373,5901.0
2015-08-12 12:35:00,190.58,190.59,190.39,190.43,3103.0,115.1796,115.1856,115.0647,115.0889,3103.0
2015-08-12 12:40:00,190.51,190.6,190.37,190.42,3700.0,115.1373,115.1916,115.0526,115.0829,3700.0
2015-08-12 12:45:00,190.42,190.69,190.42,190.61,3400.0,115.0829,115.246,115.0829,115.1977,3400.0
2015-08-12 12:50:00,190.71,190.88,190.66,190.88,4130.0,115.2581,115.3609,115.2279,115.3609,4130.0
2015-08-12 12:55:00,190.84,190.9,190.69,190.76,7521.0,115.3367,115.373,115.246,115.2883,7521.0
2015-08-12 13:00:00,190.7,190.86,190.54,190.81,3437.0,115.2521,115.3488,115.1554,115.3186,3437.0
2015-08-12 13:05:00,190.78,190.79,190.6,190.65,5315.0,115.3004,115.3065,115.1916,115.2219,5315.0
2015-08-12 13:10:00,190.66,190.75,190.63,190.63,4129.0,115.2279,115.2823,115.2098,115.2098,4129.0
2015-08-12 13:15:00,190.65,190.76,190.62,190.69,3524.0,115.2219,115.2883,115.2037,115.246,3524.0
2015-08-12 13:20:00,190.73,190.92,190.65,190.8,13393.0,115.2702,115.385,115.2219,115.3125,13393.0
2015-08-12 13:25:00,190.81,190.81,190.38,190.5,6137.0,115.3186,115.3186,115.0587,115.1312,6137.0
2015-08-12 13:30:00,190.55,190.62,190.45,190.54,5544.0,115.1614,115.2037,115.101,115.1554,5544.0
2015-08-12 13:35:00,190.53,190.72,190.51,190.66,12114.0,115.1493,115.2642,115.1373,115.2279,12114.0
2015-08-12 13:40:00,190.65,190.72,190.42,190.49,3749.0,115.2219,115.2642,115.0829,115.1252,3749.0
2015-08-12 13:45:00,190.47,190.63,190.34,190.61,4695.0,115.1131,115.2098,115.0345,115.1977,4695.0
2015-08-12 13:50:00,190.6,190.86,190.6,190.8,2400.0,115.1916,115.3488,115.1916,115.3125,2400.0
2015-08-12 13:55:00,190.77,190.79,190.63,190.63,2400.0,115.2944,115.3065,115.2098,115.2098,2400.0
2015-08-12 14:00:00,190.57,190.57,190.37,190.39,3204.0,115.1735,115.1735,115.0526,115.0647,3204.0
2015-08-12 14:05:00,190.44,190.5,190.37,190.5,3300.0,115.0949,115.1312,115.0526,115.1312,3300.0
2015-08-12 14:10:00,190.47,190.49,190.32,190.4,6552.0,115.1131,115.1252,115.0224,115.0708,6552.0
2015-08-12 14:15:00,190.32,190.35,190.24,190.32,3405.0,115.0224,115.0406,114.9741,115.0224,3405.0
2015-08-12 14:20:00,190.33,190.33,190.13,190.22,3000.0,115.0285,115.0285,114.9076,114.962,3000.0
2015-08-12 14:25:00,190.22,190.22,190.0,190.08,9138.0,114.962,114.962,114.829,114.8774,9138.0
2015-08-12 14:30:00,190.02,190.07,189.91,190.02,5911.0,114.8411,114.8713,114.7746,114.8411,5911.0
2015-08-12 14:35:00,190.04,190.34,190.04,190.33,8995.0,114.8532,115.0345,114.8532,115.0285,8995.0
2015-08-12 14:40:00,190.29,190.5,190.29,190.4,5132.0,115.0043,115.1312,115.0043,115.0708,5132.0
2015-08-12 14:45:00,190.46,190.64,190.46,190.51,4299.0,115.107,115.2158,115.107,115.1373,4299.0
2015-08-12 14:50:00,190.55,190.61,190.39,190.61,3103.0,115.1614,115.1977,115.0647,115.1977,3103.0
2015-08-12 14:55:00,190.63,190.64,190.5,190.64,3350.0,115.2098,115.2158,115.1312,115.2158,3350.0
2015-08-12 15:00:00,190.55,190.65,190.48,190.51,5700.0,115.1614,115.2219,115.1191,115.1373,5700.0
2015-08-12 15:05:00,190.52,190.67,190.52,190.61,2632.0,115.1433,115.234,115.1433,115.1977,2632.0
2015-08-12 15:10:00,190.73,190.77,190.58,190.68,6501.0,115.2702,115.2944,115.1796,115.24,6501.0
2015-08-12 15:15:00,190.7,190.75,190.6,190.7,2900.0,115.2521,115.2823,115.1916,115.2521,2900.0
2015-08-12 15:20:00,190.75,191.05,190.73,191.05,6550.0,115.2823,115.4636,115.2702,115.4636,6550.0
2015-08-12 15:25:00,191.0,191.29,190.98,191.26,4302.0,115.4334,115.6087,115.4213,115.5905,4302.0
2015-08-12 15:30:00,191.23,191.48,191.23,191.48,5504.0,115.5724,115.7235,115.5724,115.7235,5504.0
2015-08-12 15:35:00,191.47,191.6,191.46,191.54,6325.0,115.7174,115.796,115.7114,115.7597,6325.0
2015-08-12 15:40:00,191.56,191.72,191.44,191.5,14180.0,115.7718,115.8685,115.6993,115.7356,14180.0
2015-08-12 15:45:00,191.5,191.75,191.49,191.7,18241.0,115.7356,115.8867,115.7295,115.8564,18241.0
2015-08-12 15:50:00,191.71,192.05,191.66,192.03,52059.0,115.8625,116.068,115.8323,116.0559,52059.0
2015-08-12 15:55:00,192.05,192.17,191.84,191.99,130527.0,116.068,116.1405,115.9411,116.0317,130527.0
2015-08-13 09:30:00,189.07,189.51,188.77,188.98,12731.0,115.1955,115.4636,115.0127,115.1406,12731.0
2015-08-13 09:35:00,189.29,189.76,188.99,189.35,14360.0,115.3295,115.6159,115.1467,115.3661,14360.0
2015-08-13 09:40:00,189.27,189.79,188.9,189.11,12489.0,115.3173,115.6342,115.0919,115.2199,12489.0
2015-08-13 09:45:00,188.97,189.28,188.87,189.15,5145.0,115.1346,115.3234,115.0736,115.2442,5145.0
2015-08-13 09:50:00,189.15,189.39,189.03,189.04,8429.0,115.2442,115.3905,115.1711,115.1772,8429.0
2015-08-13 09:55:00,189.05,189.18,188.9,188.99,9085.0,115.1833,115.2625,115.0919,115.1467,9085.0
2015-08-13 10:00:00,188.92,189.0,188.69,188.75,8200.0,115.1041,115.1528,114.964,115.0005,8200.0
2015-08-13 10:05:00,188.8,189.11,188.76,189.1,7756.0,115.031,115.2199,115.0066,115.2138,7756.0
2015-08-13 10:10:00,189.11,189.42,189.11,189.26,8658.0,115.2199,115.4087,115.2199,115.3112,8658.0
2015-08-13 10:15:00,189.26,189.66,189.12,189.17,5898.0,115.3112,115.555,115.2259,115.2564,5898.0
2015-08-13 10:20:00,189.26,189.34,189.0,189.0,5140.0,115.3112,115.36,115.1528,115.1528,5140.0
2015-08-13 10:25:00,188.97,189.12,188.82,188.97,5430.0,115.1346,115.2259,115.0432,115.1346,5430.0
2015-08-13 10:30:00,189.11,189.29,189.11,189.25,2764.0,115.2199,115.3295,115.2199,115.3052,2764.0
2015-08-13 10:35:00,189.25,189.46,189.09,189.46,6037.0,115.3052,115.4331,115.2077,115.4331,6037.0
2015-08-13 10:40:00,189.35,189.62,189.32,189.62,5000.0,115.3661,115.5306,115.3478,115.5306,5000.0
2015-08-13 10:45:00,189.56,189.69,189.54,189.63,1430.0,115.494,115.5732,115.4818,115.5367,1430.0
2015-08-13 10:50:00,189.56,189.89,189.51,189.89,8702.0,115.494,115.6951,115.4636,115.6951,8702.0
2015-08-13 10:55:00,189.82,190.08,189.77,189.98,3989.0,115.6524,115.8109,115.622,115.7499,3989.0
2015-08-13 11:00:00,189.98,190.19,189.93,190.02,6436.0,115.7499,115.8779,115.7195,115.7743,6436.0
2015-08-13 11:05:00,189.96,189.96,189.62,189.8,3300.0,115.7377,115.7377,115.5306,115.6403,3300.0
2015-08-13 11:10:00,189.79,190.03,189.73,190.03,2000.0,115.6342,115.7804,115.5976,115.7804,2000.0
2015-08-13 11:15:00,190.1,190.22,189.97,190.22,2100.0,115.823,115.8961,115.7438,115.8961,2100.0
2015-08-13 11:20:00,190.2,190.38,190.2,190.36,2725.0,115.884,115.9936,115.884,115.9814,2725.0
2015-08-13 11:25:00,190.42,190.48,190.33,190.34,2300.0,116.018,116.0546,115.9632,115.9693,2300.0
2015-08-13 11:30:00,190.26,190.26,190.09,190.25,2500.0,115.9205,115.9205,115.8169,115.9144,2500.0
2015-08-13 11:35:00,190.17,190.53,190.17,190.52,19625.0,115.8657,116.085,115.8657,116.0789,19625.0
2015-08-13 11:40:00,190.48,190.62,190.42,190.62,3626.0,116.0546,116.1399,116.018,116.1399,3626.0
2015-08-13 11:45:00,190.72,191.02,190.65,190.86,5875.0,116.2008,116.3836,116.1581,116.2861,5875.0
2015-08-13 11:50:00,190.83,190.92,190.73,190.77,2555.0,116.2678,116.3226,116.2069,116.2312,2555.0
2015-08-13 11:55:00,190.93,190.93,190.6,190.72,5100.0,116.3287,116.3287,116.1277,116.2008,5100.0
2015-08-13 12:00:00,190.78,190.98,190.63,190.9,3500.0,116.2373,116.3592,116.146,116.3105,3500.0
2015-08-13 12:05:00,191.0,191.08,190.82,191.08,3808.0,116.3714,116.4201,116.2617,116.4201,3808.0
2015-08-13 12:10:00,191.09,191.23,191.08,191.23,2100.0,116.4262,116.5115,116.4201,116.5115,2100.0
2015-08-13 12:15:00,191.23,191.23,190.94,190.99,4113.0,116.5115,116.5115,116.3348,116.3653,4113.0
2015-08-13 12:20:00,191.04,191.12,190.93,191.09,4400.0,116.3958,116.4445,116.3287,116.4262,4400.0
2015-08-13 12:25:00,191.17,191.39,191.17,191.35,6200.0,116.475,116.609,116.475,116.5846,6200.0
2015-08-13 12:30:00,191.36,191.58,191.29,191.58,5000.0,116.5907,116.7248,116.5481,116.7248,5000.0
2015-08-13 12:35:00,191.58,191.7,191.51,191.51,4300.0,116.7248,116.7979,116.6821,116.6821,4300.0
2015-08-13 12:40:00,191.4,191.42,191.14,191.33,3010.0,116.6151,116.6273,116.4567,116.5724,3010.0
2015-08-13 12:45:00,191.44,191.49,191.27,191.35,2800.0,116.6395,116.6699,116.5359,116.5846,2800.0
2015-08-13 12:50:00,191.32,191.4,191.1,191.34,4278.0,116.5664,116.6151,116.4323,116.5785,4278.0
2015-08-13 12:55:00,191.42,191.42,191.2,191.2,3200.0,116.6273,116.6273,116.4932,116.4932,3200.0
2015-08-13 13:00:00,191.13,191.41,191.12,191.41,5225.0,116.4506,116.6212,116.4445,116.6212,5225.0
2015-08-13 13:05:00,191.4,191.42,191.27,191.38,4250.0,116.6151,116.6273,116.5359,116.6029,4250.0
2015-08-13 13:10:00,191.34,191.38,191.12,191.17,6712.0,116.5785,116.6029,116.4445,116.475,6712.0
2015-08-13 13:15:00,191.23,191.4,191.23,191.34,4914.0,116.5115,116.6151,116.5115,116.5785,4914.0
2015-08-13 13:20:00,191.24,191.86,191.24,191.86,15986.0,116.5176,116.8954,116.5176,116.8954,15986.0
2015-08-13 13:25:00,191.89,192.03,191.8,191.8,4500.0,116.9136,116.9989,116.8588,116.8588,4500.0
2015-08-13 13:30:00,191.79,191.79,191.58,191.65,5660.0,116.8527,116.8527,116.7248,116.7674,5660.0
2015-08-13 13:35:00,191.64,191.69,191.51,191.52,3378.0,116.7613,116.7918,116.6821,116.6882,3378.0
2015-08-13 13:40:00,191.47,191.51,191.18,191.23,3166.0,116.6577,116.6821,116.4811,116.5115,3166.0
2015-08-13 13:45:00,191.24,191.29,191.13,191.18,3600.0,116.5176,116.5481,116.4506,116.4811,3600.0
2015-08-13 13:50:00,191.19,191.2,190.9,190.9,3300.0,116.4871,116.4932,116.3105,116.3105,3300.0
2015-08-13 13:55:00,190.93,190.93,190.77,190.85,4050.0,116.3287,116.3287,116.2312,116.28,4050.0
2015-08-13 14:00:00,190.91,191.0,190.81,191.0,3900.0,116.3165,116.3714,116.2556,116.3714,3900.0
2015-08-13 14:05:00,190.97,191.23,190.96,191.23,4566.0,116.3531,116.5115,116.347,116.5115,4566.0
2015-08-13 14:10:00,191.27,191.6,191.2,191.57,7083.0,116.5359,116.7369,116.4932,116.7187,7083.0
2015-08-13 14:15:00,191.6,191.74,191.51,191.52,6202.0,116.7369,116.8222,116.6821,116.6882,6202.0
2015-08-13 14:20:00,191.48,191.72,191.48,191.61,22987.0,116.6638,116.8101,116.6638,116.743,22987.0
2015-08-13 14:25:00,191.53,191.83,191.53,191.68,4069.0,116.6943,116.8771,116.6943,116.7857,4069.0
2015-08-13 14:30:00,191.59,191.63,191.39,191.51,4832.0,116.7309,116.7552,116.609,116.6821,4832.0
2015-08-13 14:35:00,191.53,191.54,191.31,191.46,5000.0,116.6943,116.7004,116.5603,116.6516,5000.0
2015-08-13 14:40:00,191.5,191.5,191.17,191.27,2900.0,116.676,116.676,116.475,116.5359,2900.0
2015-08-13 14:45:00,191.28,191.52,191.18,191.52,6104.0,116.542,116.6882,116.4811,116.6882,6104.0
2015-08-13 14:50:00,191.53,191.57,191.33,191.4,6100.0,116.6943,116.7187,116.5724,116.6151,6100.0
2015-08-13 14:55:00,191.42,191.42,191.08,191.11,3390.0,116.6273,116.6273,116.4201,116.4384,3390.0
2015-08-13 15:00:00,191.14,191.26,191.13,191.2,3468.0,116.4567,116.5298,116.4506,116.4932,3468.0
2015-08-13 15:05:00,191.15,191.19,190.78,190.88,6933.0,116.4628,116.4871,116.2373,116.2983,6933.0
2015-08-13 15:10:00,190.84,191.04,190.83,190.93,4103.0,116.2739,116.3958,116.2678,116.3287,4103.0
2015-08-13 15:15:00,190.88,191.02,190.82,191.0,7992.0,116.2983,116.3836,116.2617,116.3714,7992.0
2015-08-13 15:20:00,190.96,191.0,190.82,190.83,6900.0,116.347,116.3714,116.2617,116.2678,6900.0
2015-08-13 15:25:00,190.89,190.93,190.83,190.88,4629.0,116.3044,116.3287,116.2678,116.2983,4629.0
2015-08-13 15:30:00,190.85,190.85,190.44,190.52,8681.0,116.28,116.28,116.0302,116.0789,8681.0
2015-08-13 15:35:00,190.48,190.52,190.28,190.52,4266.0,116.0546,116.0789,115.9327,116.0789,4266.0
2015-08-13 15:40:00,190.59,190.71,190.5,190.56,7880.0,116.1216,116.1947,116.0667,116.1033,7880.0
2015-08-13 15:45:00,190.51,190.72,190.44,190.64,8571.0,116.0728,116.2008,116.0302,116.152,8571.0
2015-08-13 15:50:00,190.64,190.66,190.54,190.63,9774.0,116.152,116.1642,116.0911,116.146,9774.0
2015-08-13 15:55:00,190.66,190.86,190.65,190.72,33164.0,116.1642,116.2861,116.1581,116.2008,33164.0
2015-08-14 09:30:00,190.69,192.83,190.01,190.29,18455.0,116.1825,117.4864,115.7682,115.9388,18455.0
2015-08-14 09:35:00,190.75,190.75,189.35,189.42,12387.0,116.2191,116.2191,115.3661,115.4087,12387.0
2015-08-14 09:40:00,189.51,189.87,189.32,189.62,8344.0,115.4636,115.6829,115.3478,115.5306,8344.0
2015-08-14 09:45:00,189.58,189.84,189.56,189.65,3500.0,115.5062,115.6646,115.494,115.5489,3500.0
2015-08-14 09:50:00,189.74,190.31,189.74,190.31,5240.0,115.6037,115.951,115.6037,115.951,5240.0
2015-08-14 09:55:00,190.32,190.59,190.32,190.41,1927.0,115.9571,116.1216,115.9571,116.0119,1927.0
2015-08-14 10:00:00,190.36,190.73,190.17,190.5,7135.0,115.9814,116.2069,115.8657,116.0667,7135.0
2015-08-14 10:05:00,190.45,190.55,190.41,190.44,7730.0,116.0363,116.0972,116.0119,116.0302,7730.0
2015-08-14 10:10:00,190.47,190.5,190.26,190.46,4088.0,116.0485,116.0667,115.9205,116.0424,4088.0
2015-08-14 10:15:00,190.41,190.5,190.08,190.08,2500.0,116.0119,116.0667,115.8109,115.8109,2500.0
2015-08-14 10:20:00,190.08,190.36,190.04,190.33,6534.0,115.8109,115.9814,115.7865,115.9632,6534.0
2015-08-14 10:25:00,190.36,190.58,190.36,190.58,5775.0,115.9814,116.1155,115.9814,116.1155,5775.0
2015-08-14 10:30:00,190.62,191.1,190.55,190.9,8001.0,116.1399,116.4323,116.0972,116.3105,8001.0
2015-08-14 10:35:00,190.96,191.0,190.75,190.95,5082.0,116.347,116.3714,116.2191,116.3409,5082.0
2015-08-14 10:40:00,191.0,191.31,190.9,191.29,7200.0,116.3714,116.5603,116.3105,116.5481,7200.0
2015-08-14 10:45:00,191.38,191.47,190.88,190.96,6700.0,116.6029,116.6577,116.2983,116.347,6700.0
2015-08-14 10:50:00,190.99,191.19,190.91,191.15,8888.0,116.3653,116.4871,116.3165,116.4628,8888.0
2015-08-14 10:55:00,191.12,191.12,190.97,191.03,3204.0,116.4445,116.4445,116.3531,116.3897,3204.0
2015-08-14 11:00:00,191.03,191.17,190.89,191.12,9075.0,116.3897,116.475,116.3044,116.4445,9075.0
2015-08-14 11:05:00,191.03,191.08,190.78,190.78,4345.0,116.3897,116.4201,116.2373,116.2373,4345.0
2015-08-14 11:10:00,190.79,190.79,190.56,190.69,3525.0,116.2434,116.2434,116.1033,116.1825,3525.0
2015-08-14 11:15:00,190.75,190.77,190.65,190.66,2525.0,116.2191,116.2312,116.1581,116.1642,2525.0
2015-08-14 11:20:00,190.63,190.67,190.55,190.67,1100.0,116.146,116.1703,116.0972,116.1703,1100.0
2015-08-14 11:25:00,190.62,190.76,190.52,190.76,2500.0,116.1399,116.2252,116.0789,116.2252,2500.0
2015-08-14 11:30:00,190.73,190.73,190.53,190.72,4610.0,116.2069,116.2069,116.085,116.2008,4610.0
2015-08-14 11:35:00,190.75,190.96,190.71,190.82,4719.0,116.2191,116.347,116.1947,116.2617,4719.0
2015-08-14 11:40:00,190.72,190.87,190.66,190.87,2572.0,116.2008,116.2922,116.1642,116.2922,2572.0
2015-08-14 11:45:00,190.81,190.85,190.7,190.83,3496.0,116.2556,116.28,116.1886,116.2678,3496.0
2015-08-14 11:50:00,190.85,190.89,190.54,190.59,3325.0,116.28,116.3044,116.0911,116.1216,3325.0
2015-08-14 11:55:00,190.51,190.53,190.31,190.39,1781.0,116.0728,116.085,115.951,115.9997,1781.0
2015-08-14 12:00:00,190.37,190.59,190.32,190.59,3600.0,115.9875,116.1216,115.9571,116.1216,3600.0
2015-08-14 12:05:00,190.62,190.64,190.47,190.51,2460.0,116.1399,116.152,116.0485,116.0728,2460.0
2015-08-14 12:10:00,190.41,190.66,190.41,190.66,1900.0,116.0119,116.1642,116.0119,116.1642,1900.0
2015-08-14 12:15:00,190.7,190.73,190.67,190.68,3100.0,116.1886,116.2069,116.1703,116.1764,3100.0
2015-08-14 12:20:00,190.56,190.69,190.46,190.69,2200.0,116.1033,116.1825,116.0424,116.1825,2200.0
2015-08-14 12:25:00,190.65,190.72,190.57,190.72,2525.0,116.1581,116.2008,116.1094,116.2008,2525.0
2015-08-14 12:30:00,190.77,190.9,190.77,190.89,1125.0,116.2312,116.3105,116.2312,116.3044,1125.0
2015-08-14 12:35:00,190.89,190.99,190.81,190.89,4199.0,116.3044,116.3653,116.2556,116.3044,4199.0
2015-08-14 12:40:00,190.88,190.91,190.84,190.84,1600.0,116.2983,116.3165,116.2739,116.2739,1600.0
2015-08-14 12:45:00,190.76,190.77,190.53,190.53,2800.0,116.2252,116.2312,116.085,116.085,2800.0
2015-08-14 12:50:00,190.53,190.63,190.51,190.63,5680.0,116.085,116.146,116.0728,116.146,5680.0
2015-08-14 12:55:00,190.63,190.7,190.6,190.64,2100.0,116.146,116.1886,116.1277,116.152,2100.0
2015-08-14 13:00:00,190.65,190.77,190.64,190.76,3225.0,116.1581,116.2312,116.152,116.2252,3225.0
2015-08-14 13:05:00,190.83,190.83,190.68,190.75,4210.0,116.2678,116.2678,116.1764,116.2191,4210.0
2015-08-14 13:10:00,190.88,191.0,190.87,191.0,1400.0,116.2983,116.3714,116.2922,116.3714,1400.0
2015-08-14 13:15:00,191.06,191.06,190.87,190.94,2300.0,116.4079,116.4079,116.2922,116.3348,2300.0
2015-08-14 13:20:00,190.96,191.0,190.84,191.0,4148.0,116.347,116.3714,116.2739,116.3714,4148.0
2015-08-14 13:25:00,191.0,191.12,190.94,191.05,2704.0,116.3714,116.4445,116.3348,116.4018,2704.0
2015-08-14 13:30:00,191.04,191.09,191.01,191.09,3400.0,116.3958,116.4262,116.3775,116.4262,3400.0
2015-08-14 13:35:00,191.1,191.11,191.01,191.11,1940.0,116.4323,116.4384,116.3775,116.4384,1940.0
2015-08-14 13:40:00,191.06,191.06,190.78,190.78,2490.0,116.4079,116.4079,116.2373,116.2373,2490.0
2015-08-14 13:45:00,190.75,190.82,190.73,190.73,2500.0,116.2191,116.2617,116.2069,116.2069,2500.0
2015-08-14 13:50:00,190.73,190.73,190.59,190.59,2300.0,116.2069,116.2069,116.1216,116.1216,2300.0
2015-08-14 13:55:00,190.66,190.74,190.58,190.71,5130.0,116.1642,116.213,116.1155,116.1947,5130.0
2015-08-14 14:00:00,190.67,190.99,190.67,190.99,2400.0,116.1703,116.3653,116.1703,116.3653,2400.0
2015-08-14 14:05:00,190.97,190.97,190.87,190.87,3400.0,116.3531,116.3531,116.2922,116.2922,3400.0
2015-08-14 14:10:00,190.83,190.86,190.77,190.8,2472.0,116.2678,116.2861,116.2312,116.2495,2472.0
2015-08-14 14:15:00,190.73,190.95,190.71,190.95,4612.0,116.2069,116.3409,116.1947,116.3409,4612.0
2015-08-14 14:20:00,190.92,190.98,190.84,190.84,3042.0,116.3226,116.3592,116.2739,116.2739,3042.0
2015-08-14 14:25:00,190.82,190.9,190.8,190.8,4200.0,116.2617,116.3105,116.2495,116.2495,4200.0
2015-08-14 14:30:00,190.78,190.89,190.73,190.78,3804.0,116.2373,116.3044,116.2069,116.2373,3804.0
2015-08-14 14:35:00,190.81,190.94,190.8,190.91,4551.0,116.2556,116.3348,116.2495,116.3165,4551.0
2015-08-14 14:40:00,190.9,191.11,190.86,191.11,4195.0,116.3105,116.4384,116.2861,116.4384,4195.0
2015-08-14 14:45:00,191.07,191.3,191.07,191.3,7281.0,116.414,116.5542,116.414,116.5542,7281.0
2015-08-14 14:50:00,191.3,191.39,191.25,191.33,6278.0,116.5542,116.609,116.5237,116.5724,6278.0
2015-08-14 14:55:00,191.33,191.37,191.24,191.24,4414.0,116.5724,116.5968,116.5176,116.5176,4414.0
2015-08-14 15:00:00,191.25,191.38,191.19,191.34,7259.0,116.5237,116.6029,116.4871,116.5785,7259.0
2015-08-14 15:05:00,191.37,191.43,191.25,191.43,7154.0,116.5968,116.6334,116.5237,116.6334,7154.0
2015-08-14 15:10:00,191.44,191.44,191.31,191.4,7046.0,116.6395,116.6395,116.5603,116.6151,7046.0
2015-08-14 15:15:00,191.43,191.55,191.41,191.54,7317.0,116.6334,116.7065,116.6212,116.7004,7317.0
2015-08-14 15:20:00,191.55,191.57,191.44,191.48,6978.0,116.7065,116.7187,116.6395,116.6638,6978.0
2015-08-14 15:25:00,191.51,191.69,191.5,191.64,8350.0,116.6821,116.7918,116.676,116.7613,8350.0
2015-08-14 15:30:00,191.63,191.63,191.45,191.52,8100.0,116.7552,116.7552,116.6456,116.6882,8100.0
2015-08-14 15:35:00,191.53,191.56,191.46,191.51,7490.0,116.6943,116.7126,116.6516,116.6821,7490.0
2015-08-14 15:40:00,191.51,191.81,191.46,191.61,9654.0,116.6821,116.8649,116.6516,116.743,9654.0
2015-08-14 15:45:00,191.61,191.72,191.59,191.67,11051.0,116.743,116.8101,116.7309,116.7796,11051.0
2015-08-14 15:50:00,191.65,191.67,191.44,191.44,10716.0,116.7674,116.7796,116.6395,116.6395,10716.0
2015-08-14 15:55:00,191.47,191.7,191.46,191.69,46398.0,116.6577,116.7979,116.6516,116.7918,46398.0
2015-08-17 09:30:00,191.82,192.05,191.16,191.16,10912.0,116.871,117.0111,116.4689,116.4689,10912.0
2015-08-17 09:35:00,191.14,191.79,191.06,191.4,4210.0,116.4567,116.8527,116.4079,116.6151,4210.0
2015-08-17 09:40:00,191.18,191.2,190.74,190.89,2467.0,116.4811,116.4932,116.213,116.3044,2467.0
2015-08-17 09:45:00,191.02,191.13,190.96,191.06,3866.0,116.3836,116.4506,116.347,116.4079,3866.0
2015-08-17 09:50:00,191.14,191.14,190.57,190.72,3991.0,116.4567,116.4567,116.1094,116.2008,3991.0
2015-08-17 09:55:00,190.66,190.74,190.53,190.61,3904.0,116.1642,116.213,116.085,116.1338,3904.0
2015-08-17 10:00:00,190.57,191.35,190.5,191.34,8600.0,116.1094,116.5846,116.0667,116.5785,8600.0
2015-08-17 10:05:00,191.24,191.77,191.18,191.64,7595.0,116.5176,116.8405,116.4811,116.7613,7595.0
2015-08-17 10:10:00,191.72,192.17,191.71,192.0,5246.0,116.8101,117.0842,116.804,116.9807,5246.0
2015-08-17 10:15:00,192.05,192.3,191.97,192.24,8300.0,117.0111,117.1634,116.9624,117.1269,8300.0
2015-08-17 10:20:00,192.24,192.24,191.97,192.14,4300.0,117.1269,117.1269,116.9624,117.066,4300.0
2015-08-17 10:25:00,192.18,192.32,192.11,192.21,6501.0,117.0903,117.1756,117.0477,117.1086,6501.0
2015-08-17 10:30:00,192.21,192.3,192.02,192.17,17374.0,117.1086,117.1634,116.9928,117.0842,17374.0
2015-08-17 10:35:00,192.29,192.44,192.13,192.16,25096.0,117.1573,117.2487,117.0599,117.0781,25096.0
2015-08-17 10:40:00,192.06,192.23,192.01,192.12,11604.0,117.0172,117.1208,116.9868,117.0538,11604.0
2015-08-17 10:45:00,192.12,192.15,191.72,191.88,3826.0,117.0538,117.072,116.8101,116.9075,3826.0
2015-08-17 10:50:00,191.91,192.03,191.76,191.88,3513.0,116.9258,116.9989,116.8344,116.9075,3513.0
2015-08-17 10:55:00,191.84,192.39,191.84,192.38,6300.0,116.8832,117.2183,116.8832,117.2122,6300.0
2015-08-17 11:00:00,192.28,192.52,192.24,192.47,6200.0,117.1513,117.2975,117.1269,117.267,6200.0
2015-08-17 11:05:00,192.53,192.55,192.23,192.36,15625.0,117.3036,117.3158,117.1208,117.2,15625.0
2015-08-17 11:10:00,192.41,192.44,192.32,192.33,2721.0,117.2305,117.2487,117.1756,117.1817,2721.0
2015-08-17 11:15:00,192.28,192.35,192.2,192.2,4668.0,117.1513,117.1939,117.1025,117.1025,4668.0
2015-08-17 11:20:00,192.25,192.25,192.06,192.13,2300.0,117.133,117.133,117.0172,117.0599,2300.0
2015-08-17 11:25:00,192.07,192.35,192.02,192.35,4500.0,117.0233,117.1939,116.9928,117.1939,4500.0
2015-08-17 11:30:00,192.4,192.6,192.31,192.59,17414.0,117.2244,117.3462,117.1695,117.3401,17414.0
2015-08-17 11:35:00,192.62,192.77,192.6,192.75,5900.0,117.3584,117.4498,117.3462,117.4376,5900.0
2015-08-17 11:40:00,192.76,192.77,192.36,192.45,3945.0,117.4437,117.4498,117.2,117.2548,3945.0
2015-08-17 11:45:00,192.58,192.63,192.37,192.38,3303.0,117.334,117.3645,117.2061,117.2122,3303.0
2015-08-17 11:50:00,192.49,192.5,192.38,192.44,5054.0,117.2792,117.2853,117.2122,117.2487,5054.0
2015-08-17 11:55:00,192.4,192.46,192.2,192.25,2423.0,117.2244,117.2609,117.1025,117.133,2423.0
2015-08-17 12:00:00,192.29,192.49,192.27,192.37,5480.0,117.1573,117.2792,117.1452,117.2061,5480.0
2015-08-17 12:05:00,192.38,192.48,192.36,192.48,3072.0,117.2122,117.2731,117.2,117.2731,3072.0
2015-08-17 12:10:00,192.5,192.52,192.45,192.45,2898.0,117.2853,117.2975,117.2548,117.2548,2898.0
2015-08-17 12:15:00,192.45,192.51,192.39,192.46,2605.0,117.2548,117.2914,117.2183,117.2609,2605.0
2015-08-17 12:20:00,192.48,192.77,192.42,192.73,5344.0,117.2731,117.4498,117.2366,117.4254,5344.0
2015-08-17 12:25:00,192.7,192.88,192.7,192.71,4100.0,117.4071,117.5168,117.4071,117.4132,4100.0
2015-08-17 12:30:00,192.66,192.66,192.53,192.56,1885.0,117.3828,117.3828,117.3036,117.3219,1885.0
2015-08-17 12:35:00,192.58,192.69,192.54,192.69,2994.0,117.334,117.4011,117.3097,117.4011,2994.0
2015-08-17 12:40:00,192.73,192.91,192.71,192.91,2476.0,117.4254,117.5351,117.4132,117.5351,2476.0
2015-08-17 12:45:00,192.94,193.01,192.87,192.96,4008.0,117.5534,117.596,117.5107,117.5656,4008.0
2015-08-17 12:50:00,192.96,193.01,192.84,192.85,1800.0,117.5656,117.596,117.4924,117.4985,1800.0
2015-08-17 12:55:00,192.98,192.98,192.79,192.83,1900.0,117.5777,117.5777,117.462,117.4864,1900.0
2015-08-17 13:00:00,192.83,192.97,192.7,192.97,4521.0,117.4864,117.5717,117.4071,117.5717,4521.0
2015-08-17 13:05:00,193.03,193.03,192.85,192.91,4500.0,117.6082,117.6082,117.4985,117.5351,4500.0
2015-08-17 13:10:00,192.94,193.04,192.94,193.04,4841.0,117.5534,117.6143,117.5534,117.6143,4841.0
2015-08-17 13:15:00,193.07,193.08,192.88,192.91,7499.0,117.6326,117.6387,117.5168,117.5351,7499.0
2015-08-17 13:20:00,192.92,192.93,192.8,192.85,2426.0,117.5412,117.5473,117.4681,117.4985,2426.0
2015-08-17 13:25:00,192.87,192.87,192.75,192.87,6026.0,117.5107,117.5107,117.4376,117.5107,6026.0
2015-08-17 13:30:00,192.83,192.88,192.76,192.79,4104.0,117.4864,117.5168,117.4437,117.462,4104.0
2015-08-17 13:35:00,192.73,192.76,192.56,192.58,7840.0,117.4254,117.4437,117.3219,117.334,7840.0
2015-08-17 13:40:00,192.55,192.59,192.48,192.59,7027.0,117.3158,117.3401,117.2731,117.3401,7027.0
2015-08-17 13:45:00,192.63,192.72,192.61,192.65,3470.0,117.3645,117.4193,117.3523,117.3767,3470.0
2015-08-17 13:50:00,192.62,192.66,192.59,192.66,2757.0,117.3584,117.3828,117.3401,117.3828,2757.0
2015-08-17 13:55:00,192.69,192.76,192.59,192.71,6089.0,117.4011,117.4437,117.3401,117.4132,6089.0
2015-08-17 14:00:00,192.71,192.8,192.7,192.75,9134.0,117.4132,117.4681,117.4071,117.4376,9134.0
2015-08-17 14:05:00,192.75,192.8,192.67,192.67,4214.0,117.4376,117.4681,117.3889,117.3889,4214.0
2015-08-17 14:10:00,192.66,192.66,192.29,192.31,6658.0,117.3828,117.3828,117.1573,117.1695,6658.0
2015-08-17 14:15:00,192.35,192.45,192.28,192.44,6172.0,117.1939,117.2548,117.1513,117.2487,6172.0
2015-08-17 14:20:00,192.43,192.49,192.37,192.4,7222.0,117.2426,117.2792,117.2061,117.2244,7222.0
2015-08-17 14:25:00,192.32,192.41,192.27,192.37,5400.0,117.1756,117.2305,117.1452,117.2061,5400.0
2015-08-17 14:30:00,192.34,192.63,192.34,192.63,4600.0,117.1878,117.3645,117.1878,117.3645,4600.0
2015-08-17 14:35:00,192.66,192.77,192.64,192.75,5179.0,117.3828,117.4498,117.3706,117.4376,5179.0
2015-08-17 14:40:00,192.75,192.86,192.75,192.82,6038.0,117.4376,117.5046,117.4376,117.4803,6038.0
2015-08-17 14:45:00,192.82,192.91,192.82,192.88,10352.0,117.4803,117.5351,117.4803,117.5168,10352.0
2015-08-17 14:50:00,192.9,193.03,192.87,192.95,12014.0,117.529,117.6082,117.5107,117.5595,12014.0
2015-08-17 14:55:00,192.95,193.01,192.83,192.94,9770.0,117.5595,117.596,117.4864,117.5534,9770.0
2015-08-17 15:00:00,192.92,192.95,192.87,192.92,13161.0,117.5412,117.5595,117.5107,117.5412,13161.0
2015-08-17 15:05:00,192.92,192.95,192.86,192.9,10786.0,117.5412,117.5595,117.5046,117.529,10786.0
2015-08-17 15:10:00,192.93,192.93,192.82,192.85,7680.0,117.5473,117.5473,117.4803,117.4985,7680.0
2015-08-17 15:15:00,192.84,192.97,192.84,192.93,6481.0,117.4924,117.5717,117.4924,117.5473,6481.0
2015-08-17 15:20:00,192.93,193.05,192.93,193.03,9910.0,117.5473,117.6204,117.5473,117.6082,9910.0
2015-08-17 15:25:00,193.02,193.28,193.02,193.23,10339.0,117.6021,117.7605,117.6021,117.7301,10339.0
2015-08-17 15:30:00,193.19,193.37,193.16,193.27,13560.0,117.7057,117.8154,117.6874,117.7544,13560.0
2015-08-17 15:35:00,193.22,193.34,193.07,193.33,10171.0,117.724,117.7971,117.6326,117.791,10171.0
2015-08-17 15:40:00,193.28,193.35,193.09,193.31,15322.0,117.7605,117.8032,117.6448,117.7788,15322.0
2015-08-17 15:45:00,193.33,193.41,193.17,193.3,25392.0,117.791,117.8397,117.6935,117.7727,25392.0
2015-08-17 15:50:00,193.29,193.36,193.25,193.34,19709.0,117.7666,117.8093,117.7423,117.7971,19709.0
2015-08-17 15:55:00,193.32,193.68,193.26,193.54,54272.0,117.7849,118.0042,117.7483,117.9189,54272.0
2015-08-18 09:30:00,193.1,193.46,192.92,193.46,17094.0,117.6509,117.8702,117.5412,117.8702,17094.0
2015-08-18 09:35:00,193.42,193.49,193.13,193.44,5332.0,117.8458,117.8885,117.6691,117.858,5332.0
2015-08-18 09:40:00,193.44,193.54,193.06,193.15,11500.0,117.858,117.9189,117.6265,117.6813,11500.0
2015-08-18 09:45:00,193.21,193.43,193.1,193.42,7405.0,117.7179,117.8519,117.6509,117.8458,7405.0
2015-08-18 09:50:00,193.34,193.58,193.09,193.17,8742.0,117.7971,117.9433,117.6448,117.6935,8742.0
2015-08-18 09:55:00,193.16,193.21,192.77,193.08,31776.0,117.6874,117.7179,117.4498,117.6387,31776.0
2015-08-18 10:00:00,193.08,193.33,192.94,193.15,14849.0,117.6387,117.791,117.5534,117.6813,14849.0
2015-08-18 10:05:00,193.27,193.32,193.02,193.13,5185.0,117.7544,117.7849,117.6021,117.6691,5185.0
2015-08-18 10:10:00,193.13,193.54,193.12,193.4,4840.0,117.6691,117.9189,117.663,117.8336,4840.0
2015-08-18 10:15:00,193.31,193.64,193.31,193.58,6635.0,117.7788,117.9799,117.7788,117.9433,6635.0
2015-08-18 10:20:00,193.53,193.67,193.45,193.45,6367.0,117.9128,117.9981,117.8641,117.8641,6367.0
2015-08-18 10:25:00,193.53,193.74,193.5,193.71,7542.0,117.9128,118.0408,117.8946,118.0225,7542.0
2015-08-18 10:30:00,193.81,193.87,193.55,193.55,9631.0,118.0834,118.12,117.925,117.925,9631.0
2015-08-18 10:35:00,193.52,193.91,193.48,193.89,13210.0,117.9068,118.1444,117.8824,118.1322,13210.0
2015-08-18 10:40:00,193.81,194.25,193.81,194.25,6590.0,118.0834,118.3515,118.0834,118.3515,6590.0
2015-08-18 10:45:00,194.25,194.25,193.93,194.18,7130.0,118.3515,118.3515,118.1566,118.3089,7130.0
2015-08-18 10:50:00,194.18,194.23,193.99,193.99,12129.0,118.3089,118.3393,118.1931,118.1931,12129.0
2015-08-18 10:55:00,194.04,194.15,193.88,194.05,8963.0,118.2236,118.2906,118.1261,118.2297,8963.0
2015-08-18 11:00:00,194.07,194.09,193.91,193.95,7175.0,118.2419,118.254,118.1444,118.1687,7175.0
2015-08-18 11:05:00,193.93,194.07,193.85,194.06,9875.0,118.1566,118.2419,118.1078,118.2358,9875.0
2015-08-18 11:10:00,194.0,194.0,193.94,193.96,5844.0,118.1992,118.1992,118.1626,118.1748,5844.0
2015-08-18 11:15:00,193.97,194.12,193.97,194.06,2001.0,118.1809,118.2723,118.1809,118.2358,2001.0
2015-08-18 11:20:00,194.06,194.13,194.01,194.08,5351.0,118.2358,118.2784,118.2053,118.2479,5351.0
2015-08-18 11:25:00,194.13,194.34,194.11,194.34,4500.0,118.2784,118.4064,118.2662,118.4064,4500.0
2015-08-18 11:30:00,194.31,194.51,194.21,194.44,21913.0,118.3881,118.5099,118.3272,118.4673,21913.0
2015-08-18 11:35:00,194.48,194.78,194.46,194.73,6637.0,118.4917,118.6744,118.4795,118.644,6637.0
2015-08-18 11:40:00,194.75,194.75,194.56,194.71,4634.0,118.6562,118.6562,118.5404,118.6318,4634.0
2015-08-18 11:45:00,194.69,194.69,194.51,194.55,4663.0,118.6196,118.6196,118.5099,118.5343,4663.0
2015-08-18 11:50:00,194.56,194.56,194.25,194.35,4305.0,118.5404,118.5404,118.3515,118.4125,4305.0
2015-08-18 11:55:00,194.32,194.42,194.25,194.34,4658.0,118.3942,118.4551,118.3515,118.4064,4658.0
2015-08-18 12:00:00,194.25,194.34,194.19,194.27,5276.0,118.3515,118.4064,118.315,118.3637,5276.0
2015-08-18 12:05:00,194.28,194.34,194.28,194.31,5030.0,118.3698,118.4064,118.3698,118.3881,5030.0
2015-08-18 12:10:00,194.31,194.38,194.27,194.38,3700.0,118.3881,118.4307,118.3637,118.4307,3700.0
2015-08-18 12:15:00,194.27,194.32,194.22,194.31,5200.0,118.3637,118.3942,118.3332,118.3881,5200.0
2015-08-18 12:20:00,194.24,194.26,194.17,194.19,4200.0,118.3454,118.3576,118.3028,118.315,4200.0
2015-08-18 12:25:00,194.24,194.37,194.21,194.35,3953.0,118.3454,118.4246,118.3272,118.4125,3953.0
2015-08-18 12:30:00,194.32,194.36,194.27,194.34,5243.0,118.3942,118.4185,118.3637,118.4064,5243.0
2015-08-18 12:35:00,194.36,194.5,194.36,194.5,602.0,118.4185,118.5038,118.4185,118.5038,602.0
2015-08-18 12:40:00,194.45,194.5,194.37,194.45,7597.0,118.4734,118.5038,118.4246,118.4734,7597.0
2015-08-18 12:45:00,194.42,194.58,194.42,194.52,2600.0,118.4551,118.5526,118.4551,118.516,2600.0
2015-08-18 12:50:00,194.53,194.76,194.53,194.69,3460.0,118.5221,118.6623,118.5221,118.6196,3460.0
2015-08-18 12:55:00,194.78,194.9,194.69,194.9,11461.0,118.6744,118.7476,118.6196,118.7476,11461.0
2015-08-18 13:00:00,194.82,194.89,194.8,194.88,6982.0,118.6988,118.7415,118.6866,118.7354,6982.0
2015-08-18 13:05:00,194.88,194.99,194.87,194.97,6515.0,118.7354,118.8024,118.7293,118.7902,6515.0
2015-08-18 13:10:00,194.98,195.12,194.95,195.12,7922.0,118.7963,118.8816,118.778,118.8816,7922.0
2015-08-18 13:15:00,195.1,195.17,195.02,195.05,15717.0,118.8694,118.9121,118.8207,118.8389,15717.0
2015-08-18 13:20:00,195.06,195.14,194.94,194.94,20720.0,118.845,118.8938,118.7719,118.7719,20720.0
2015-08-18 13:25:00,195.01,195.03,194.93,195.01,5262.0,118.8146,118.8268,118.7658,118.8146,5262.0
2015-08-18 13:30:00,194.95,195.07,194.95,195.01,10869.0,118.778,118.8511,118.778,118.8146,10869.0
2015-08-18 13:35:00,194.99,195.06,194.96,195.01,8600.0,118.8024,118.845,118.7841,118.8146,8600.0
2015-08-18 13:40:00,195.0,195.13,195.0,195.13,3260.0,118.8085,118.8877,118.8085,118.8877,3260.0
2015-08-18 13:45:00,195.1,195.12,195.0,195.02,5765.0,118.8694,118.8816,118.8085,118.8207,5765.0
2015-08-18 13:50:00,195.02,195.03,194.97,195.03,9058.0,118.8207,118.8268,118.7902,118.8268,9058.0
2015-08-18 13:55:00,195.02,195.08,194.98,195.04,5082.0,118.8207,118.8572,118.7963,118.8329,5082.0
2015-08-18 14:00:00,195.05,195.08,194.99,195.04,10340.0,118.8389,118.8572,118.8024,118.8329,10340.0
2015-08-18 14:05:00,195.05,195.06,194.83,194.88,6717.0,118.8389,118.845,118.7049,118.7354,6717.0
2015-08-18 14:10:00,194.89,194.98,194.83,194.98,4069.0,118.7415,118.7963,118.7049,118.7963,4069.0
2015-08-18 14:15:00,195.0,195.07,194.94,195.04,6480.0,118.8085,118.8511,118.7719,118.8329,6480.0
2015-08-18 14:20:00,195.03,195.11,195.0,195.11,5824.0,118.8268,118.8755,118.8085,118.8755,5824.0
2015-08-18 14:25:00,195.09,195.1,194.98,195.05,6994.0,118.8633,118.8694,118.7963,118.8389,6994.0
2015-08-18 14:30:00,195.05,195.05,194.96,194.96,5006.0,118.8389,118.8389,118.7841,118.7841,5006.0
2015-08-18 14:35:00,194.97,195.08,194.97,195.06,7996.0,118.7902,118.8572,118.7902,118.845,7996.0
2015-08-18 14:40:00,195.11,195.11,195.0,195.01,6493.0,118.8755,118.8755,118.8085,118.8146,6493.0
2015-08-18 14:45:00,194.95,195.15,194.95,195.12,8406.0,118.778,118.8999,118.778,118.8816,8406.0
2015-08-18 14:50:00,195.11,195.11,194.85,194.96,7391.0,118.8755,118.8755,118.7171,118.7841,7391.0
2015-08-18 14:55:00,194.92,194.97,194.84,194.88,8515.0,118.7597,118.7902,118.711,118.7354,8515.0
2015-08-18 15:00:00,194.87,194.91,194.8,194.8,6485.0,118.7293,118.7536,118.6866,118.6866,6485.0
2015-08-18 15:05:00,194.8,194.85,194.73,194.75,8022.0,118.6866,118.7171,118.644,118.6562,8022.0
2015-08-18 15:10:00,194.73,194.77,194.7,194.76,8186.0,118.644,118.6683,118.6257,118.6623,8186.0
2015-08-18 15:15:00,194.78,195.01,194.76,194.92,12302.0,118.6744,118.8146,118.6623,118.7597,12302.0
2015-08-18 15:20:00,194.92,194.97,194.87,194.9,7931.0,118.7597,118.7902,118.7293,118.7476,7931.0
2015-08-18 15:25:00,194.93,194.94,194.78,194.91,14306.0,118.7658,118.7719,118.6744,118.7536,14306.0
2015-08-18 15:30:00,194.92,194.92,194.75,194.77,14364.0,118.7597,118.7597,118.6562,118.6683,14364.0
2015-08-18 15:35:00,194.75,194.79,194.63,194.74,15222.0,118.6562,118.6805,118.583,118.6501,15222.0
2015-08-18 15:40:00,194.74,194.93,194.74,194.82,19433.0,118.6501,118.7658,118.6501,118.6988,19433.0
2015-08-18 15:45:00,194.78,194.91,194.74,194.84,20386.0,118.6744,118.7536,118.6501,118.711,20386.0
2015-08-18 15:50:00,194.83,195.0,194.83,194.88,34911.0,118.7049,118.8085,118.7049,118.7354,34911.0
2015-08-18 15:55:00,194.85,195.02,194.79,194.84,58757.0,118.7171,118.8207,118.6805,118.711,58757.0
2015-08-19 09:30:00,193.64,194.15,193.64,194.15,13019.0,117.9799,118.2906,117.9799,118.2906,13019.0
2015-08-19 09:35:00,193.99,194.14,193.27,193.56,8835.0,118.1931,118.2845,117.7544,117.9311,8835.0
2015-08-19 09:40:00,193.68,193.89,193.51,193.8,11257.0,118.0042,118.1322,117.9007,118.0774,11257.0
2015-08-19 09:45:00,193.75,193.92,193.53,193.64,13288.0,118.0469,118.1505,117.9128,117.9799,13288.0
2015-08-19 09:50:00,193.51,193.85,193.44,193.62,11794.0,117.9007,118.1078,117.858,117.9677,11794.0
2015-08-19 09:55:00,193.5,193.64,193.2,193.32,7400.0,117.8946,117.9799,117.7118,117.7849,7400.0
2015-08-19 10:00:00,193.18,193.53,193.13,193.5,9148.0,117.6996,117.9128,117.6691,117.8946,9148.0
2015-08-19 10:05:00,193.58,193.66,193.17,193.17,10079.0,117.9433,117.9921,117.6935,117.6935,10079.0
2015-08-19 10:10:00,193.2,193.38,193.19,193.24,4900.0,117.7118,117.8215,117.7057,117.7362,4900.0
2015-08-19 10:15:00,193.21,193.25,193.0,193.0,5100.0,117.7179,117.7423,117.5899,117.5899,5100.0
2015-08-19 10:20:00,193.1,193.1,192.82,192.89,5908.0,117.6509,117.6509,117.4803,117.5229,5908.0
2015-08-19 10:25:00,192.85,192.85,192.57,192.67,6553.0,117.4985,117.4985,117.3279,117.3889,6553.0
2015-08-19 10:30:00,192.6,192.66,192.35,192.63,5178.0,117.3462,117.3828,117.1939,117.3645,5178.0
2015-08-19 10:35:00,192.56,192.6,192.42,192.42,4209.0,117.3219,117.3462,117.2366,117.2366,4209.0
2015-08-19 10:40:00,192.41,192.47,192.31,192.31,7291.0,117.2305,117.267,117.1695,117.1695,7291.0
2015-08-19 10:45:00,192.32,192.32,192.12,192.16,8175.0,117.1756,117.1756,117.0538,117.0781,8175.0
2015-08-19 10:50:00,192.25,192.27,192.18,192.26,4832.0,117.133,117.1452,117.0903,117.1391,4832.0
2015-08-19 10:55:00,192.27,192.5,192.19,192.46,12819.0,117.1452,117.2853,117.0964,117.2609,12819.0
2015-08-19 11:00:00,192.53,192.93,192.51,192.8,7090.0,117.3036,117.5473,117.2914,117.4681,7090.0
2015-08-19 11:05:00,192.84,192.9,192.67,192.74,7429.0,117.4924,117.529,117.3889,117.4315,7429.0
2015-08-19 11:10:00,192.75,193.01,192.74,192.89,6300.0,117.4376,117.596,117.4315,117.5229,6300.0
2015-08-19 11:15:00,192.93,192.98,192.85,192.95,3100.0,117.5473,117.5777,117.4985,117.5595,3100.0
2015-08-19 11:20:00,192.9,193.04,192.9,193.02,6400.0,117.529,117.6143,117.529,117.6021,6400.0
2015-08-19 11:25:00,193.03,193.03,192.85,192.98,7325.0,117.6082,117.6082,117.4985,117.5777,7325.0
2015-08-19 11:30:00,192.94,192.96,192.86,192.86,2308.0,117.5534,117.5656,117.5046,117.5046,2308.0
2015-08-19 11:35:00,192.82,192.83,192.7,192.79,3844.0,117.4803,117.4864,117.4071,117.462,3844.0
2015-08-19 11:40:00,192.75,192.87,192.73,192.8,6747.0,117.4376,117.5107,117.4254,117.4681,6747.0
2015-08-19 11:45:00,192.77,192.79,192.55,192.55,3104.0,117.4498,117.462,117.3158,117.3158,3104.0
2015-08-19 11:50:00,192.5,192.57,192.27,192.28,5800.0,117.2853,117.3279,117.1452,117.1513,5800.0
2015-08-19 11:55:00,192.29,192.41,192.22,192.4,14785.0,117.1573,117.2305,117.1147,117.2244,14785.0
2015-08-19 12:00:00,192.41,192.41,192.13,192.16,6725.0,117.2305,117.2305,117.0599,117.0781,6725.0
2015-08-19 12:05:00,192.13,192.16,192.07,192.13,3433.0,117.0599,117.0781,117.0233,117.0599,3433.0
2015-08-19 12:10:00,192.18,192.28,192.14,192.28,2054.0,117.0903,117.1513,117.066,117.1513,2054.0
2015-08-19 12:15:00,192.27,192.28,192.13,192.23,4027.0,117.1452,117.1513,117.0599,117.1208,4027.0
2015-08-19 12:20:00,192.25,192.33,192.18,192.33,3960.0,117.133,117.1817,117.0903,117.1817,3960.0
2015-08-19 12:25:00,192.33,192.6,192.33,192.57,3600.0,117.1817,117.3462,117.1817,117.3279,3600.0
2015-08-19 12:30:00,192.63,192.67,192.52,192.67,3940.0,117.3645,117.3889,117.2975,117.3889,3940.0
2015-08-19 12:35:00,192.58,192.9,192.56,192.9,4245.0,117.334,117.529,117.3219,117.529,4245.0
2015-08-19 12:40:00,192.92,193.09,192.9,193.03,6870.0,117.5412,117.6448,117.529,117.6082,6870.0
2015-08-19 12:45:00,192.98,193.0,192.9,192.96,1836.0,117.5777,117.5899,117.529,117.5656,1836.0
2015-08-19 12:50:00,193.0,193.06,192.96,193.05,4200.0,117.5899,117.6265,117.5656,117.6204,4200.0
2015-08-19 12:55:00,193.0,193.0,192.78,192.79,2300.0,117.5899,117.5899,117.4559,117.462,2300.0
2015-08-19 13:00:00,192.84,193.01,192.74,193.01,5852.0,117.4924,117.596,117.4315,117.596,5852.0
2015-08-19 13:05:00,192.95,193.02,192.9,193.0,2700.0,117.5595,117.6021,117.529,117.5899,2700.0
2015-08-19 13:10:00,193.0,193.2,193.0,193.11,5830.0,117.5899,117.7118,117.5899,117.657,5830.0
2015-08-19 13:15:00,193.14,193.27,193.14,193.19,3294.0,117.6752,117.7544,117.6752,117.7057,3294.0
2015-08-19 13:20:00,193.17,193.23,193.1,193.17,4005.0,117.6935,117.7301,117.6509,117.6935,4005.0
2015-08-19 13:25:00,193.14,193.14,192.91,192.93,2100.0,117.6752,117.6752,117.5351,117.5473,2100.0
2015-08-19 13:30:00,192.93,192.94,192.72,192.76,4856.0,117.5473,117.5534,117.4193,117.4437,4856.0
2015-08-19 13:35:00,192.76,192.84,192.65,192.67,7399.0,117.4437,117.4924,117.3767,117.3889,7399.0
2015-08-19 13:40:00,192.69,192.86,192.6,192.82,6075.0,117.4011,117.5046,117.3462,117.4803,6075.0
2015-08-19 13:45:00,192.8,193.23,192.68,193.15,4400.0,117.4681,117.7301,117.395,117.6813,4400.0
2015-08-19 13:50:00,193.17,193.36,192.99,193.33,4200.0,117.6935,117.8093,117.5838,117.791,4200.0
2015-08-19 13:55:00,193.2,193.28,193.06,193.18,2954.0,117.7118,117.7605,117.6265,117.6996,2954.0
2015-08-19 14:00:00,193.17,193.54,193.14,193.49,6500.0,117.6935,117.9189,117.6752,117.8885,6500.0
2015-08-19 14:05:00,193.54,193.87,193.5,193.76,10221.0,117.9189,118.12,117.8946,118.053,10221.0
2015-08-19 14:10:00,193.86,194.35,193.83,194.18,6300.0,118.1139,118.4125,118.0956,118.3089,6300.0
2015-08-19 14:15:00,194.17,194.21,194.01,194.21,4800.0,118.3028,118.3272,118.2053,118.3272,4800.0
2015-08-19 14:20:00,194.18,194.18,193.94,193.98,8145.0,118.3089,118.3089,118.1626,118.187,8145.0
2015-08-19 14:25:00,193.97,193.97,193.71,193.82,8500.0,118.1809,118.1809,118.0225,118.0895,8500.0
2015-08-19 14:30:00,193.84,193.84,193.49,193.52,5926.0,118.1017,118.1017,117.8885,117.9068,5926.0
2015-08-19 14:35:00,193.53,193.53,193.32,193.39,9825.0,117.9128,117.9128,117.7849,117.8275,9825.0
2015-08-19 14:40:00,193.41,193.57,193.29,193.37,9841.0,117.8397,117.9372,117.7666,117.8154,9841.0
2015-08-19 14:45:00,193.36,193.37,193.23,193.32,7497.0,117.8093,117.8154,117.7301,117.7849,7497.0
2015-08-19 14:50:00,193.27,193.39,193.22,193.29,6923.0,117.7544,117.8275,117.724,117.7666,6923.0
2015-08-19 14:55:00,193.32,193.32,192.87,193.02,5218.0,117.7849,117.7849,117.5107,117.6021,5218.0
2015-08-19 15:00:00,193.03,193.06,192.83,192.95,10223.0,117.6082,117.6265,117.4864,117.5595,10223.0
2015-08-19 15:05:00,192.91,193.11,192.91,193.11,10000.0,117.5351,117.657,117.5351,117.657,10000.0
2015-08-19 15:10:00,193.14,193.26,193.12,193.19,7600.0,117.6752,117.7483,117.663,117.7057,7600.0
2015-08-19 15:15:00,193.23,193.34,193.05,193.34,10544.0,117.7301,117.7971,117.6204,117.7971,10544.0
2015-08-19 15:20:00,193.31,193.52,193.25,193.5,7700.0,117.7788,117.9068,117.7423,117.8946,7700.0
2015-08-19 15:25:00,193.48,193.58,193.44,193.56,8800.0,117.8824,117.9433,117.858,117.9311,8800.0
2015-08-19 15:30:00,193.56,193.66,193.49,193.61,7910.0,117.9311,117.9921,117.8885,117.9616,7910.0
2015-08-19 15:35:00,193.6,193.6,193.32,193.35,14872.0,117.9555,117.9555,117.7849,117.8032,14872.0
2015-08-19 15:40:00,193.35,193.58,193.33,193.55,12578.0,117.8032,117.9433,117.791,117.925,12578.0
2015-08-19 15:45:00,193.52,193.67,193.44,193.65,18659.0,117.9068,117.9981,117.858,117.986,18659.0
2015-08-19 15:50:00,193.65,193.85,193.64,193.7,20925.0,117.986,118.1078,117.9799,118.0164,20925.0
2015-08-19 15:55:00,193.72,193.73,193.18,193.25,77362.0,118.0286,118.0347,117.6996,117.7423,77362.0
2015-08-20 09:30:00,192.39,192.42,191.54,191.54,13166.0,117.2183,117.2366,116.7004,116.7004,13166.0
2015-08-20 09:35:00,191.51,191.8,191.11,191.71,19271.0,116.6821,116.8588,116.4384,116.804,19271.0
2015-08-20 09:40:00,191.77,192.22,191.74,192.1,5994.0,116.8405,117.1147,116.8222,117.0416,5994.0
2015-08-20 09:45:00,192.1,192.1,191.47,191.71,12476.0,117.0416,117.0416,116.6577,116.804,12476.0
2015-08-20 09:50:00,191.84,191.86,191.56,191.6,7925.0,116.8832,116.8954,116.7126,116.7369,7925.0
2015-08-20 09:55:00,191.63,191.76,191.15,191.22,12193.0,116.7552,116.8344,116.4628,116.5054,12193.0
2015-08-20 10:00:00,191.3,191.33,191.0,191.33,9681.0,116.5542,116.5724,116.3714,116.5724,9681.0
2015-08-20 10:05:00,191.26,191.46,191.17,191.29,9637.0,116.5298,116.6516,116.475,116.5481,9637.0
2015-08-20 10:10:00,191.37,191.91,191.32,191.91,5057.0,116.5968,116.9258,116.5664,116.9258,5057.0
2015-08-20 10:15:00,191.79,192.25,191.72,192.25,6800.0,116.8527,117.133,116.8101,117.133,6800.0
2015-08-20 10:20:00,192.13,192.22,192.0,192.22,4853.0,117.0599,117.1147,116.9807,117.1147,4853.0
2015-08-20 10:25:00,192.13,192.13,191.75,191.75,11363.0,117.0599,117.0599,116.8283,116.8283,11363.0
2015-08-20 10:30:00,191.67,191.94,191.67,191.93,9466.0,116.7796,116.9441,116.7796,116.938,9466.0
2015-08-20 10:35:00,191.94,192.1,191.7,192.1,7448.0,116.9441,117.0416,116.7979,117.0416,7448.0
2015-08-20 10:40:00,192.12,192.37,192.0,192.37,5410.0,117.0538,117.2061,116.9807,117.2061,5410.0
2015-08-20 10:45:00,192.46,192.73,192.38,192.54,5695.0,117.2609,117.4254,117.2122,117.3097,5695.0
2015-08-20 10:50:00,192.48,192.51,192.24,192.44,9896.0,117.2731,117.2914,117.1269,117.2487,9896.0
2015-08-20 10:55:00,192.44,192.44,192.21,192.23,4079.0,117.2487,117.2487,117.1086,117.1208,4079.0
2015-08-20 11:00:00,192.23,192.32,192.19,192.32,6582.0,117.1208,117.1756,117.0964,117.1756,6582.0
2015-08-20 11:05:00,192.42,192.42,191.94,191.94,4066.0,117.2366,117.2366,116.9441,116.9441,4066.0
2015-08-20 11:10:00,191.91,192.21,191.9,192.02,8022.0,116.9258,117.1086,116.9197,116.9928,8022.0
2015-08-20 11:15:00,192.08,192.23,192.06,192.06,4265.0,117.0294,117.1208,117.0172,117.0172,4265.0
2015-08-20 11:20:00,192.11,192.42,192.11,192.42,3799.0,117.0477,117.2366,117.0477,117.2366,3799.0
2015-08-20 11:25:00,192.49,192.68,192.4,192.6,11098.0,117.2792,117.395,117.2244,117.3462,11098.0
2015-08-20 11:30:00,192.69,192.74,192.61,192.67,9001.0,117.4011,117.4315,117.3523,117.3889,9001.0
2015-08-20 11:35:00,192.64,192.83,192.62,192.82,9913.0,117.3706,117.4864,117.3584,117.4803,9913.0
2015-08-20 11:40:00,192.82,193.0,192.82,192.98,3269.0,117.4803,117.5899,117.4803,117.5777,3269.0
2015-08-20 11:45:00,192.93,193.0,192.87,193.0,3934.0,117.5473,117.5899,117.5107,117.5899,3934.0
2015-08-20 11:50:00,192.99,193.13,192.96,193.13,3200.0,117.5838,117.6691,117.5656,117.6691,3200.0
2015-08-20 11:55:00,193.17,193.34,193.11,193.31,7217.0,117.6935,117.7971,117.657,117.7788,7217.0
2015-08-20 12:00:00,193.28,193.4,193.27,193.33,4700.0,117.7605,117.8336,117.7544,117.791,4700.0
2015-08-20 12:05:00,193.33,193.41,193.32,193.41,3621.0,117.791,117.8397,117.7849,117.8397,3621.0
2015-08-20 12:10:00,193.39,193.46,193.33,193.33,5910.0,117.8275,117.8702,117.791,117.791,5910.0
2015-08-20 12:15:00,193.3,193.3,193.07,193.29,9850.0,117.7727,117.7727,117.6326,117.7666,9850.0
2015-08-20 12:20:00,193.28,193.35,193.2,193.3,5309.0,117.7605,117.8032,117.7118,117.7727,5309.0
2015-08-20 12:25:00,193.3,193.36,193.14,193.36,5505.0,117.7727,117.8093,117.6752,117.8093,5505.0
2015-08-20 12:30:00,193.37,193.74,193.34,193.69,4601.0,117.8154,118.0408,117.7971,118.0103,4601.0
2015-08-20 12:35:00,193.75,193.79,193.63,193.73,6094.0,118.0469,118.0713,117.9738,118.0347,6094.0
2015-08-20 12:40:00,193.62,193.65,193.49,193.61,4510.0,117.9677,117.986,117.8885,117.9616,4510.0
2015-08-20 12:45:00,193.6,193.67,193.49,193.59,8851.0,117.9555,117.9981,117.8885,117.9494,8851.0
2015-08-20 12:50:00,193.51,193.65,193.42,193.5,3584.0,117.9007,117.986,117.8458,117.8946,3584.0
2015-08-20 12:55:00,193.51,193.51,193.25,193.48,6582.0,117.9007,117.9007,117.7423,117.8824,6582.0
2015-08-20 13:00:00,193.4,193.44,193.31,193.36,6780.0,117.8336,117.858,117.7788,117.8093,6780.0
2015-08-20 13:05:00,193.37,193.39,193.18,193.22,4832.0,117.8154,117.8275,117.6996,117.724,4832.0
2015-08-20 13:10:00,193.25,193.47,193.21,193.47,10550.0,117.7423,117.8763,117.7179,117.8763,10550.0
2015-08-20 13:15:00,193.45,193.7,193.44,193.7,3260.0,117.8641,118.0164,117.858,118.0164,3260.0
2015-08-20 13:20:00,193.72,193.86,193.5,193.5,3700.0,118.0286,118.1139,117.8946,117.8946,3700.0
2015-08-20 13:25:00,193.51,193.83,193.35,193.64,12529.0,117.9007,118.0956,117.8032,117.9799,12529.0
2015-08-20 13:30:00,193.58,193.59,193.29,193.47,13311.0,117.9433,117.9494,117.7666,117.8763,13311.0
2015-08-20 13:35:00,193.49,193.58,193.43,193.43,13801.0,117.8885,117.9433,117.8519,117.8519,13801.0
2015-08-20 13:40:00,193.38,193.5,193.26,193.5,5800.0,117.8215,117.8946,117.7483,117.8946,5800.0
2015-08-20 13:45:00,193.52,193.63,193.44,193.53,16914.0,117.9068,117.9738,117.858,117.9128,16914.0
2015-08-20 13:50:00,193.55,193.64,193.5,193.61,17400.0,117.925,117.9799,117.8946,117.9616,17400.0
2015-08-20 13:55:00,193.59,193.67,193.51,193.61,9684.0,117.9494,117.9981,117.9007,117.9616,9684.0
2015-08-20 14:00:00,193.55,193.63,193.4,193.42,5900.0,117.925,117.9738,117.8336,117.8458,5900.0
2015-08-20 14:05:00,193.43,193.44,193.2,193.4,6168.0,117.8519,117.858,117.7118,117.8336,6168.0
2015-08-20 14:10:00,193.39,193.63,193.38,193.44,8976.0,117.8275,117.9738,117.8215,117.858,8976.0
2015-08-20 14:15:00,193.42,193.63,193.42,193.6,19472.0,117.8458,117.9738,117.8458,117.9555,19472.0
2015-08-20 14:20:00,193.61,193.68,193.53,193.6,4400.0,117.9616,118.0042,117.9128,117.9555,4400.0
2015-08-20 14:25:00,193.55,193.57,193.38,193.39,6145.0,117.925,117.9372,117.8215,117.8275,6145.0
2015-08-20 14:30:00,193.4,193.4,193.18,193.23,7755.0,117.8336,117.8336,117.6996,117.7301,7755.0
2015-08-20 14:35:00,193.18,193.41,193.12,193.32,7500.0,117.6996,117.8397,117.663,117.7849,7500.0
2015-08-20 14:40:00,193.35,193.45,193.22,193.32,8413.0,117.8032,117.8641,117.724,117.7849,8413.0
2015-08-20 14:45:00,193.32,193.37,193.02,193.08,10693.0,117.7849,117.8154,117.6021,117.6387,10693.0
2015-08-20 14:50:00,193.09,193.37,193.05,193.22,13350.0,117.6448,117.8154,117.6204,117.724,13350.0
2015-08-20 14:55:00,193.2,193.22,192.98,193.02,8610.0,117.7118,117.724,117.5777,117.6021,8610.0
2015-08-20 15:00:00,193.02,193.29,192.98,193.19,6803.0,117.6021,117.7666,117.5777,117.7057,6803.0
2015-08-20 15:05:00,193.19,193.32,193.19,193.32,7471.0,117.7057,117.7849,117.7057,117.7849,7471.0
2015-08-20 15:10:00,193.34,193.36,193.26,193.29,14421.0,117.7971,117.8093,117.7483,117.7666,14421.0
2015-08-20 15:15:00,193.27,193.32,193.07,193.07,14734.0,117.7544,117.7849,117.6326,117.6326,14734.0
2015-08-20 15:20:00,193.11,193.21,193.08,193.14,9431.0,117.657,117.7179,117.6387,117.6752,9431.0
2015-08-20 15:25:00,193.1,193.26,193.03,193.26,11877.0,117.6509,117.7483,117.6082,117.7483,11877.0
2015-08-20 15:30:00,193.24,193.47,193.21,193.38,11116.0,117.7362,117.8763,117.7179,117.8215,11116.0
2015-08-20 15:35:00,193.37,193.39,192.95,192.95,14575.0,117.8154,117.8275,117.5595,117.5595,14575.0
2015-08-20 15:40:00,192.94,193.06,192.68,193.06,26359.0,117.5534,117.6265,117.395,117.6265,26359.0
2015-08-20 15:45:00,193.03,193.05,192.74,192.77,34307.0,117.6082,117.6204,117.4315,117.4498,34307.0
2015-08-20 15:50:00,192.76,192.76,192.38,192.42,38800.0,117.4437,117.4437,117.2122,117.2366,38800.0
2015-08-20 15:55:00,192.4,192.59,191.93,192.38,107349.0,117.2244,117.3401,116.938,117.2122,107349.0
2015-08-21 09:30:00,192.24,193.15,192.24,192.91,124139.0,117.1269,117.6813,117.1269,117.5351,124139.0
2015-08-21 09:35:00,192.8,193.48,192.71,193.38,13080.0,117.4681,117.8824,117.4132,117.8215,13080.0
2015-08-21 09:40:00,193.09,193.24,192.76,192.84,23281.0,117.6448,117.7362,117.4437,117.4924,23281.0
2015-08-21 09:45:00,192.79,193.13,192.61,192.63,19470.0,117.462,117.6691,117.3523,117.3645,19470.0
2015-08-21 09:50:00,192.57,192.63,191.95,192.21,22026.0,117.3279,117.3645,116.9502,117.1086,22026.0
2015-08-21 09:55:00,192.21,192.59,192.2,192.47,12847.0,117.1086,117.3401,117.1025,117.267,12847.0
2015-08-21 10:00:00,192.46,192.67,192.43,192.65,14199.0,117.2609,117.3889,117.2426,117.3767,14199.0
2015-08-21 10:05:00,192.53,192.9,192.53,192.72,15851.0,117.3036,117.529,117.3036,117.4193,15851.0
2015-08-21 10:10:00,192.74,192.86,192.54,192.67,38266.0,117.4315,117.5046,117.3097,117.3889,38266.0
2015-08-21 10:15:00,192.62,192.85,192.58,192.85,10372.0,117.3584,117.4985,117.334,117.4985,10372.0
2015-08-21 10:20:00,192.81,193.01,192.72,192.95,14528.0,117.4742,117.596,117.4193,117.5595,14528.0
2015-08-21 10:25:00,192.93,193.0,192.52,192.58,11579.0,117.5473,117.5899,117.2975,117.334,11579.0
2015-08-21 10:30:00,192.64,192.81,192.56,192.64,14597.0,117.3706,117.4742,117.3219,117.3706,14597.0
2015-08-21 10:35:00,192.64,192.67,192.31,192.43,11819.0,117.3706,117.3889,117.1695,117.2426,11819.0
2015-08-21 10:40:00,192.44,192.62,192.43,192.62,10492.0,117.2487,117.3584,117.2426,117.3584,10492.0
2015-08-21 10:45:00,192.58,192.58,192.37,192.4,6086.0,117.334,117.334,117.2061,117.2244,6086.0
2015-08-21 10:50:00,192.41,192.51,192.34,192.38,8616.0,117.2305,117.2914,117.1878,117.2122,8616.0
2015-08-21 10:55:00,192.37,192.5,192.18,192.35,13390.0,117.2061,117.2853,117.0903,117.1939,13390.0
2015-08-21 11:00:00,192.28,192.38,192.02,192.06,7095.0,117.1513,117.2122,116.9928,117.0172,7095.0
2015-08-21 11:05:00,192.08,192.24,191.87,191.87,4374.0,117.0294,117.1269,116.9015,116.9015,4374.0
2015-08-21 11:10:00,191.89,191.91,191.32,191.68,15078.0,116.9136,116.9258,116.5664,116.7857,15078.0
2015-08-21 11:15:00,191.72,191.73,191.43,191.5,8550.0,116.8101,116.8162,116.6334,116.676,8550.0
2015-08-21 11:20:00,191.5,191.57,191.21,191.25,8218.0,116.676,116.7187,116.4993,116.5237,8218.0
2015-08-21 11:25:00,191.16,191.48,191.12,191.44,6750.0,116.4689,116.6638,116.4445,116.6395,6750.0
2015-08-21 11:30:00,191.5,191.65,191.39,191.61,17159.0,116.676,116.7674,116.609,116.743,17159.0
2015-08-21 11:35:00,191.56,191.75,191.51,191.65,22105.0,116.7126,116.8283,116.6821,116.7674,22105.0
2015-08-21 11:40:00,191.68,191.91,191.6,191.87,16080.0,116.7857,116.9258,116.7369,116.9015,16080.0
2015-08-21 11:45:00,191.81,192.1,191.8,192.1,7754.0,116.8649,117.0416,116.8588,117.0416,7754.0
2015-08-21 11:50:00,192.07,192.31,192.0,192.25,6062.0,117.0233,117.1695,116.9807,117.133,6062.0
2015-08-21 11:55:00,192.3,192.41,192.26,192.29,4207.0,117.1634,117.2305,117.1391,117.1573,4207.0
2015-08-21 12:00:00,192.26,192.32,192.18,192.26,4190.0,117.1391,117.1756,117.0903,117.1391,4190.0
2015-08-21 12:05:00,192.32,192.37,192.15,192.37,2632.0,117.1756,117.2061,117.072,117.2061,2632.0
2015-08-21 12:10:00,192.26,192.36,192.16,192.21,8600.0,117.1391,117.2,117.0781,117.1086,8600.0
2015-08-21 12:15:00,192.21,192.28,192.05,192.18,10349.0,117.1086,117.1513,117.0111,117.0903,10349.0
2015-08-21 12:20:00,192.14,192.21,191.98,192.1,10873.0,117.066,117.1086,116.9685,117.0416,10873.0
2015-08-21 12:25:00,192.0,192.18,191.97,192.05,9481.0,116.9807,117.0903,116.9624,117.0111,9481.0
2015-08-21 12:30:00,192.1,192.2,192.03,192.19,5000.0,117.0416,117.1025,116.9989,117.0964,5000.0
2015-08-21 12:35:00,192.23,192.23,191.95,192.03,14138.0,117.1208,117.1208,116.9502,116.9989,14138.0
2015-08-21 12:40:00,192.03,192.07,191.92,192.03,9350.0,116.9989,117.0233,116.9319,116.9989,9350.0
2015-08-21 12:45:00,192.04,192.05,191.93,192.0,10260.0,117.005,117.0111,116.938,116.9807,10260.0
2015-08-21 12:50:00,192.0,192.01,191.79,191.87,7711.0,116.9807,116.9868,116.8527,116.9015,7711.0
2015-08-21 12:55:00,191.83,191.91,191.79,191.79,7500.0,116.8771,116.9258,116.8527,116.8527,7500.0
2015-08-21 13:00:00,191.8,192.01,191.71,191.98,13343.0,116.8588,116.9868,116.804,116.9685,13343.0
2015-08-21 13:05:00,192.01,192.02,191.86,192.0,8566.0,116.9868,116.9928,116.8954,116.9807,8566.0
2015-08-21 13:10:00,191.98,192.19,191.95,192.16,11349.0,116.9685,117.0964,116.9502,117.0781,11349.0
2015-08-21 13:15:00,192.17,192.27,192.12,192.25,3050.0,117.0842,117.1452,117.0538,117.133,3050.0
2015-08-21 13:20:00,192.29,192.52,192.23,192.52,3643.0,117.1573,117.2975,117.1208,117.2975,3643.0
2015-08-21 13:25:00,192.55,192.6,192.44,192.6,5417.0,117.3158,117.3462,117.2487,117.3462,5417.0
2015-08-21 13:30:00,192.6,192.71,192.55,192.62,7500.0,117.3462,117.4132,117.3158,117.3584,7500.0
2015-08-21 13:35:00,192.65,192.82,192.49,192.82,9583.0,117.3767,117.4803,117.2792,117.4803,9583.0
2015-08-21 13:40:00,192.75,193.14,192.73,192.99,39050.0,117.4376,117.6752,117.4254,117.5838,39050.0
2015-08-21 13:45:00,193.0,193.07,192.88,193.03,14878.0,117.5899,117.6326,117.5168,117.6082,14878.0
2015-08-21 13:50:00,193.04,193.34,193.0,193.28,20583.0,117.6143,117.7971,117.5899,117.7605,20583.0
2015-08-21 13:55:00,193.28,193.45,193.13,193.4,13252.0,117.7605,117.8641,117.6691,117.8336,13252.0
2015-08-21 14:00:00,193.4,193.54,193.36,193.38,8164.0,117.8336,117.9189,117.8093,117.8215,8164.0
2015-08-21 14:05:00,193.39,193.39,192.97,193.01,7454.0,117.8275,117.8275,117.5717,117.596,7454.0
2015-08-21 14:10:00,192.97,192.99,192.69,192.74,3822.0,117.5717,117.5838,117.4011,117.4315,3822.0
2015-08-21 14:15:00,192.73,192.77,192.45,192.63,13517.0,117.4254,117.4498,117.2548,117.3645,13517.0
2015-08-21 14:20:00,192.67,192.75,192.49,192.58,9934.0,117.3889,117.4376,117.2792,117.334,9934.0
2015-08-21 14:25:00,192.62,192.62,192.3,192.38,5983.0,117.3584,117.3584,117.1634,117.2122,5983.0
2015-08-21 14:30:00,192.37,192.56,192.32,192.54,9050.0,117.2061,117.3219,117.1756,117.3097,9050.0
2015-08-21 14:35:00,192.49,192.49,192.21,192.27,9770.0,117.2792,117.2792,117.1086,117.1452,9770.0
2015-08-21 14:40:00,192.28,192.31,191.96,192.03,21430.0,117.1513,117.1695,116.9563,116.9989,21430.0
2015-08-21 14:45:00,191.99,192.0,191.72,191.77,6440.0,116.9746,116.9807,116.8101,116.8405,6440.0
2015-08-21 14:50:00,191.73,191.78,191.64,191.72,10200.0,116.8162,116.8466,116.7613,116.8101,10200.0
2015-08-21 14:55:00,191.67,191.97,191.66,191.87,9434.0,116.7796,116.9624,116.7735,116.9015,9434.0
2015-08-21 15:00:00,191.87,191.9,191.79,191.83,9771.0,116.9015,116.9197,116.8527,116.8771,9771.0
2015-08-21 15:05:00,191.81,191.81,191.48,191.48,12359.0,116.8649,116.8649,116.6638,116.6638,12359.0
2015-08-21 15:10:00,191.48,191.49,190.93,191.0,15854.0,116.6638,116.6699,116.3287,116.3714,15854.0
2015-08-21 15:15:00,191.03,191.27,190.69,191.23,11278.0,116.3897,116.5359,116.1825,116.5115,11278.0
2015-08-21 15:20:00,191.13,191.35,191.09,191.34,12364.0,116.4506,116.5846,116.4262,116.5785,12364.0
2015-08-21 15:25:00,191.29,191.31,190.95,191.2,29444.0,116.5481,116.5603,116.3409,116.4932,29444.0
2015-08-21 15:30:00,191.16,191.19,190.54,190.73,41843.0,116.4689,116.4871,116.0911,116.2069,41843.0
2015-08-21 15:35:00,190.64,190.9,190.46,190.85,35119.0,116.152,116.3105,116.0424,116.28,35119.0
2015-08-21 15:40:00,190.81,191.22,190.81,191.22,35044.0,116.2556,116.5054,116.2556,116.5054,35044.0
2015-08-21 15:45:00,191.14,191.4,190.62,191.36,57577.0,116.4567,116.6151,116.1399,116.5907,57577.0
2015-08-21 15:50:00,191.33,191.36,190.5,190.57,55992.0,116.5724,116.5907,116.0667,116.1094,55992.0
2015-08-21 15:55:00,190.58,190.58,189.99,190.05,116586.0,116.1155,116.1155,115.756,115.7926,116586.0
2015-08-24 09:30:00,183.77,186.4,183.45,183.53,41919.0,111.9663,113.5687,111.7714,111.8201,41919.0
2015-08-24 09:35:00,183.87,185.08,183.48,184.33,40286.0,112.0273,112.7645,111.7896,112.3075,40286.0
2015-08-24 09:40:00,184.13,186.46,183.7,185.93,53224.0,112.1857,113.6053,111.9237,113.2824,53224.0
2015-08-24 09:45:00,185.71,185.71,184.2,184.51,17244.0,113.1483,113.1483,112.2283,112.4172,17244.0
2015-08-24 09:50:00,184.61,184.63,182.5,183.75,15564.0,112.4781,112.4903,111.1926,111.9541,15564.0
2015-08-24 09:55:00,183.45,184.17,182.55,183.87,22991.0,111.7714,112.21,111.223,112.0273,22991.0
2015-08-24 10:00:00,183.76,186.09,183.64,185.64,39275.0,111.9602,113.3798,111.8871,113.1057,39275.0
2015-08-24 10:05:00,185.64,185.95,185.04,185.69,30703.0,113.1057,113.2945,112.7401,113.1361,30703.0
2015-08-24 10:10:00,185.68,186.31,185.18,185.69,46802.0,113.13,113.5139,112.8254,113.1361,46802.0
2015-08-24 10:15:00,185.7,187.06,185.5,186.15,24838.0,113.1422,113.9708,113.0204,113.4164,24838.0
2015-08-24 10:20:00,186.16,187.81,185.89,187.74,16508.0,113.4225,114.4278,113.258,114.3851,16508.0
2015-08-24 10:25:00,187.57,187.59,186.07,186.07,11398.0,114.2816,114.2938,113.3677,113.3677,11398.0
2015-08-24 10:30:00,186.21,186.36,184.98,185.04,26028.0,113.453,113.5444,112.7036,112.7401,26028.0
2015-08-24 10:35:00,185.39,187.33,185.25,187.33,17697.0,112.9534,114.1353,112.8681,114.1353,17697.0
2015-08-24 10:40:00,186.93,187.61,186.02,187.08,23199.0,113.8916,114.3059,113.3372,113.983,23199.0
2015-08-24 10:45:00,187.09,187.59,186.67,187.58,16113.0,113.9891,114.2938,113.7332,114.2877,16113.0
2015-08-24 10:50:00,187.24,188.65,187.24,187.84,27269.0,114.0805,114.9396,114.0805,114.4461,27269.0
2015-08-24 10:55:00,188.06,188.12,187.16,188.09,8080.0,114.5801,114.6167,114.0318,114.5984,8080.0
2015-08-24 11:00:00,187.67,188.1,187.27,187.3,11957.0,114.3425,114.6045,114.0988,114.1171,11957.0
2015-08-24 11:05:00,187.13,187.29,185.96,186.62,13676.0,114.0135,114.111,113.3006,113.7028,13676.0
2015-08-24 11:10:00,186.74,186.95,186.31,186.79,13926.0,113.7759,113.9038,113.5139,113.8063,13926.0
2015-08-24 11:15:00,186.8,186.8,185.85,186.17,18051.0,113.8124,113.8124,113.2336,113.4286,18051.0
2015-08-24 11:20:00,186.14,186.27,185.42,185.8,19227.0,113.4103,113.4895,112.9716,113.2032,19227.0
2015-08-24 11:25:00,185.84,186.26,185.44,185.91,21469.0,113.2275,113.4834,112.9838,113.2702,21469.0
2015-08-24 11:30:00,185.85,186.32,185.83,186.29,17748.0,113.2336,113.52,113.2214,113.5017,17748.0
2015-08-24 11:35:00,186.22,186.89,186.06,186.75,8225.0,113.4591,113.8673,113.3616,113.782,8225.0
2015-08-24 11:40:00,186.8,187.26,186.64,187.16,20038.0,113.8124,114.0927,113.7149,114.0318,20038.0
2015-08-24 11:45:00,187.39,187.39,186.79,187.32,11297.0,114.1719,114.1719,113.8063,114.1293,11297.0
2015-08-24 11:50:00,187.31,188.16,187.31,188.16,7094.0,114.1232,114.641,114.1232,114.641,7094.0
2015-08-24 11:55:00,187.96,188.0,187.38,187.44,4900.0,114.5192,114.5436,114.1658,114.2024,4900.0
2015-08-24 12:00:00,187.29,187.58,186.8,186.86,15449.0,114.111,114.2877,113.8124,113.849,15449.0
2015-08-24 12:05:00,186.87,187.5,186.54,187.33,11647.0,113.8551,114.2389,113.654,114.1353,11647.0
2015-08-24 12:10:00,187.31,187.78,187.01,187.27,11303.0,114.1232,114.4095,113.9404,114.0988,11303.0
2015-08-24 12:15:00,187.11,187.67,187.07,187.67,12981.0,114.0013,114.3425,113.9769,114.3425,12981.0
2015-08-24 12:20:00,187.67,187.76,187.27,187.7,8360.0,114.3425,114.3973,114.0988,114.3608,8360.0
2015-08-24 12:25:00,187.72,188.1,187.57,188.06,4866.0,114.373,114.6045,114.2816,114.5801,4866.0
2015-08-24 12:30:00,188.06,188.07,187.35,187.56,15664.0,114.5801,114.5862,114.1475,114.2755,15664.0
2015-08-24 12:35:00,187.61,187.94,187.47,187.78,3700.0,114.3059,114.507,114.2206,114.4095,3700.0
2015-08-24 12:40:00,187.62,187.75,187.33,187.45,9706.0,114.312,114.3912,114.1353,114.2085,9706.0
2015-08-24 12:45:00,187.5,187.55,186.81,187.05,14100.0,114.2389,114.2694,113.8185,113.9647,14100.0
2015-08-24 12:50:00,187.13,187.53,186.95,187.41,6900.0,114.0135,114.2572,113.9038,114.1841,6900.0
2015-08-24 12:55:00,187.5,187.69,187.01,187.25,14006.0,114.2389,114.3547,113.9404,114.0866,14006.0
2015-08-24 13:00:00,187.25,187.77,187.25,187.55,8343.0,114.0866,114.4034,114.0866,114.2694,8343.0
2015-08-24 13:05:00,187.37,187.98,187.37,187.94,3705.0,114.1597,114.5314,114.1597,114.507,3705.0
2015-08-24 13:10:00,187.95,188.09,187.42,187.48,7243.0,114.5131,114.5984,114.1902,114.2267,7243.0
2015-08-24 13:15:00,187.33,187.53,187.18,187.52,7028.0,114.1353,114.2572,114.044,114.2511,7028.0
2015-08-24 13:20:00,187.52,187.58,187.01,187.2,15704.0,114.2511,114.2877,113.9404,114.0561,15704.0
2015-08-24 13:25:00,187.24,187.33,186.8,186.92,6800.0,114.0805,114.1353,113.8124,113.8855,6800.0
2015-08-24 13:30:00,186.93,186.97,186.65,186.66,7231.0,113.8916,113.916,113.721,113.7271,7231.0
2015-08-24 13:35:00,186.69,186.77,186.02,186.13,10846.0,113.7454,113.7942,113.3372,113.4042,10846.0
2015-08-24 13:40:00,186.12,186.38,185.95,186.01,5401.0,113.3981,113.5565,113.2945,113.3311,5401.0
2015-08-24 13:45:00,185.96,186.42,185.85,186.26,9920.0,113.3006,113.5809,113.2336,113.4834,9920.0
2015-08-24 13:50:00,186.33,186.33,185.79,185.79,7700.0,113.5261,113.5261,113.1971,113.1971,7700.0
2015-08-24 13:55:00,185.75,185.82,185.33,185.5,21133.0,113.1727,113.2153,112.9168,113.0204,21133.0
2015-08-24 14:00:00,185.54,185.77,185.44,185.66,24844.0,113.0447,113.1849,112.9838,113.1179,24844.0
2015-08-24 14:05:00,185.69,185.74,185.28,185.41,18506.0,113.1361,113.1666,112.8863,112.9655,18506.0
2015-08-24 14:10:00,185.4,185.54,185.1,185.27,22865.0,112.9594,113.0447,112.7767,112.8802,22865.0
2015-08-24 14:15:00,185.2,185.82,184.83,185.54,31180.0,112.8376,113.2153,112.6122,113.0447,31180.0
2015-08-24 14:20:00,185.68,186.02,185.61,185.9,10150.0,113.13,113.3372,113.0874,113.2641,10150.0
2015-08-24 14:25:00,185.75,185.93,185.56,185.65,10781.0,113.1727,113.2824,113.0569,113.1118,10781.0
2015-08-24 14:30:00,185.57,185.78,185.39,185.64,18658.0,113.063,113.191,112.9534,113.1057,18658.0
2015-08-24 14:35:00,185.57,185.75,185.17,185.21,10241.0,113.063,113.1727,112.8193,112.8437,10241.0
2015-08-24 14:40:00,185.16,185.21,184.72,184.72,26699.0,112.8132,112.8437,112.5451,112.5451,26699.0
2015-08-24 14:45:00,184.67,184.76,184.21,184.59,24452.0,112.5147,112.5695,112.2344,112.4659,24452.0
2015-08-24 14:50:00,184.59,184.64,183.19,183.26,28467.0,112.4659,112.4964,111.613,111.6556,28467.0
2015-08-24 14:55:00,183.08,183.72,182.95,183.12,37665.0,111.5459,111.9359,111.4667,111.5703,37665.0
2015-08-24 15:00:00,183.09,183.52,182.59,183.48,58127.0,111.552,111.814,111.2474,111.7896,58127.0
2015-08-24 15:05:00,183.41,184.21,183.4,184.21,16059.0,111.747,112.2344,111.7409,112.2344,16059.0
2015-08-24 15:10:00,184.24,184.24,183.31,183.75,39569.0,112.2527,112.2527,111.6861,111.9541,39569.0
2015-08-24 15:15:00,183.72,183.79,182.73,182.8,37370.0,111.9359,111.9785,111.3327,111.3753,37370.0
2015-08-24 15:20:00,182.87,183.01,181.82,182.3,48363.0,111.418,111.5033,110.7782,111.0707,48363.0
2015-08-24 15:25:00,182.34,182.7,181.64,181.83,36242.0,111.0951,111.3144,110.6686,110.7843,36242.0
2015-08-24 15:30:00,181.89,182.23,181.4,182.18,41430.0,110.8209,111.028,110.5224,110.9976,41430.0
2015-08-24 15:35:00,182.1,183.85,182.04,183.85,33929.0,110.9488,112.0151,110.9123,112.0151,33929.0
2015-08-24 15:40:00,183.75,184.25,182.88,184.25,47067.0,111.9541,112.2588,111.4241,112.2588,47067.0
2015-08-24 15:45:00,184.2,184.65,183.34,183.35,63063.0,112.2283,112.5025,111.7043,111.7104,63063.0
2015-08-24 15:50:00,183.34,183.95,182.97,183.94,59983.0,111.7043,112.076,111.4789,112.0699,59983.0
2015-08-24 15:55:00,183.97,183.97,181.98,182.19,159925.0,112.0882,112.0882,110.8757,111.0037,159925.0
2015-08-25 09:30:00,191.69,191.69,185.49,185.96,52788.0,116.7918,116.7918,113.0143,113.3006,52788.0
2015-08-25 09:35:00,186.13,186.2,184.1,184.56,22737.0,113.4042,113.4469,112.1674,112.4477,22737.0
2015-08-25 09:40:00,184.85,185.14,184.16,184.48,25764.0,112.6243,112.801,112.2039,112.3989,25764.0
2015-08-25 09:45:00,184.58,185.0,183.88,184.87,28361.0,112.4598,112.7157,112.0334,112.6365,28361.0
2015-08-25 09:50:00,184.86,185.2,184.74,184.9,13416.0,112.6304,112.8376,112.5573,112.6548,13416.0
2015-08-25 09:55:00,184.75,184.92,184.18,184.57,11195.0,112.5634,112.667,112.2161,112.4537,11195.0
2015-08-25 10:00:00,184.48,185.06,184.48,184.77,9765.0,112.3989,112.7523,112.3989,112.5756,9765.0
2015-08-25 10:05:00,184.74,184.88,184.48,184.81,8856.0,112.5573,112.6426,112.3989,112.6,8856.0
2015-08-25 10:10:00,184.76,185.05,184.55,184.74,7782.0,112.5695,112.7462,112.4416,112.5573,7782.0
2015-08-25 10:15:00,184.82,185.04,184.46,184.57,8614.0,112.6061,112.7401,112.3867,112.4537,8614.0
2015-08-25 10:20:00,184.63,184.82,184.15,184.27,14092.0,112.4903,112.6061,112.1979,112.271,14092.0
2015-08-25 10:25:00,184.3,184.3,183.9,184.14,13101.0,112.2892,112.2892,112.0455,112.1918,13101.0
2015-08-25 10:30:00,184.22,184.25,183.79,183.99,12010.0,112.2405,112.2588,111.9785,112.1004,12010.0
2015-08-25 10:35:00,183.94,184.03,183.85,183.88,5406.0,112.0699,112.1247,112.0151,112.0334,5406.0
2015-08-25 10:40:00,183.96,184.22,183.88,184.16,10544.0,112.0821,112.2405,112.0334,112.2039,10544.0
2015-08-25 10:45:00,184.11,184.23,183.84,183.94,9254.0,112.1735,112.2466,112.009,112.0699,9254.0
2015-08-25 10:50:00,183.88,183.95,183.23,183.47,17268.0,112.0334,112.076,111.6373,111.7835,17268.0
2015-08-25 10:55:00,183.5,183.76,183.44,183.75,11075.0,111.8018,111.9602,111.7653,111.9541,11075.0
2015-08-25 11:00:00,183.77,184.02,183.77,183.89,11656.0,111.9663,112.1186,111.9663,112.0394,11656.0
2015-08-25 11:05:00,183.99,184.09,183.94,184.03,7800.0,112.1004,112.1613,112.0699,112.1247,7800.0
2015-08-25 11:10:00,184.03,184.25,183.96,184.14,18813.0,112.1247,112.2588,112.0821,112.1918,18813.0
2015-08-25 11:15:00,184.11,184.18,183.8,183.87,10800.0,112.1735,112.2161,111.9846,112.0273,10800.0
2015-08-25 11:20:00,183.87,184.22,183.83,183.96,9036.0,112.0273,112.2405,112.0029,112.0821,9036.0
2015-08-25 11:25:00,183.97,183.97,183.32,183.32,6867.0,112.0882,112.0882,111.6922,111.6922,6867.0
2015-08-25 11:30:00,183.27,183.4,183.05,183.19,7750.0,111.6617,111.7409,111.5277,111.613,7750.0
2015-08-25 11:35:00,183.16,183.16,182.69,182.75,9218.0,111.5947,111.5947,111.3083,111.3449,9218.0
2015-08-25 11:40:00,182.72,182.86,182.51,182.61,12812.0,111.3266,111.4119,111.1986,111.2596,12812.0
2015-08-25 11:45:00,182.68,182.85,182.42,182.85,12012.0,111.3022,111.4058,111.1438,111.4058,12012.0
2015-08-25 11:50:00,182.87,183.03,182.71,183.02,12948.0,111.418,111.5155,111.3205,111.5094,12948.0
2015-08-25 11:55:00,183.06,183.17,182.85,182.86,8923.0,111.5337,111.6008,111.4058,111.4119,8923.0
2015-08-25 12:00:00,182.94,183.16,182.86,183.07,15615.0,111.4606,111.5947,111.4119,111.5398,15615.0
2015-08-25 12:05:00,183.05,183.5,183.05,183.5,9255.0,111.5277,111.8018,111.5277,111.8018,9255.0
2015-08-25 12:10:00,183.49,183.69,183.43,183.45,9637.0,111.7957,111.9176,111.7592,111.7714,9637.0
2015-08-25 12:15:00,183.59,183.6,183.28,183.55,25476.0,111.8567,111.8628,111.6678,111.8323,25476.0
2015-08-25 12:20:00,183.53,183.83,183.5,183.76,16235.0,111.8201,112.0029,111.8018,111.9602,16235.0
2015-08-25 12:25:00,183.76,183.92,183.47,183.9,9366.0,111.9602,112.0577,111.7835,112.0455,9366.0
2015-08-25 12:30:00,183.82,183.97,183.8,183.88,4725.0,111.9968,112.0882,111.9846,112.0334,4725.0
2015-08-25 12:35:00,183.91,183.96,183.39,183.42,24811.0,112.0516,112.0821,111.7348,111.7531,24811.0
2015-08-25 12:40:00,183.42,183.56,183.36,183.46,7224.0,111.7531,111.8384,111.7165,111.7775,7224.0
2015-08-25 12:45:00,183.52,183.52,182.94,183.0,10625.0,111.814,111.814,111.4606,111.4972,10625.0
2015-08-25 12:50:00,183.0,183.18,182.98,183.11,6446.0,111.4972,111.6069,111.485,111.5642,6446.0
2015-08-25 12:55:00,183.14,183.53,183.1,183.53,11844.0,111.5825,111.8201,111.5581,111.8201,11844.0
2015-08-25 13:00:00,183.58,183.81,183.49,183.81,8638.0,111.8506,111.9907,111.7957,111.9907,8638.0
2015-08-25 13:05:00,183.81,184.01,183.79,183.8,5025.0,111.9907,112.1126,111.9785,111.9846,5025.0
2015-08-25 13:10:00,183.82,183.85,183.61,183.78,7070.0,111.9968,112.0151,111.8688,111.9724,7070.0
2015-08-25 13:15:00,183.79,183.93,183.52,183.52,10804.0,111.9785,112.0638,111.814,111.814,10804.0
2015-08-25 13:20:00,183.56,183.85,183.52,183.55,12977.0,111.8384,112.0151,111.814,111.8323,12977.0
2015-08-25 13:25:00,183.51,183.52,182.61,182.61,15872.0,111.8079,111.814,111.2596,111.2596,15872.0
2015-08-25 13:30:00,182.68,182.96,182.64,182.79,10250.0,111.3022,111.4728,111.2779,111.3692,10250.0
2015-08-25 13:35:00,182.84,183.2,182.83,182.96,9365.0,111.3997,111.619,111.3936,111.4728,9365.0
2015-08-25 13:40:00,182.91,182.98,182.39,182.45,15727.0,111.4424,111.485,111.1255,111.1621,15727.0
2015-08-25 13:45:00,182.5,182.78,182.4,182.69,8689.0,111.1926,111.3631,111.1316,111.3083,8689.0
2015-08-25 13:50:00,182.6,183.1,182.6,183.03,14557.0,111.2535,111.5581,111.2535,111.5155,14557.0
2015-08-25 13:55:00,183.03,183.14,182.72,182.8,5921.0,111.5155,111.5825,111.3266,111.3753,5921.0
2015-08-25 14:00:00,182.81,182.89,182.48,182.52,8214.0,111.3814,111.4302,111.1804,111.2047,8214.0
2015-08-25 14:05:00,182.49,182.69,182.35,182.57,9527.0,111.1865,111.3083,111.1012,111.2352,9527.0
2015-08-25 14:10:00,182.52,182.67,182.43,182.48,7692.0,111.2047,111.2961,111.1499,111.1804,7692.0
2015-08-25 14:15:00,182.53,182.92,182.49,182.86,19203.0,111.2108,111.4484,111.1865,111.4119,19203.0
2015-08-25 14:20:00,182.85,182.99,182.61,182.66,8921.0,111.4058,111.4911,111.2596,111.29,8921.0
2015-08-25 14:25:00,182.67,182.67,182.39,182.44,15277.0,111.2961,111.2961,111.1255,111.156,15277.0
2015-08-25 14:30:00,182.41,182.73,182.41,182.63,31589.0,111.1377,111.3327,111.1377,111.2718,31589.0
2015-08-25 14:35:00,182.58,182.65,182.4,182.53,24806.0,111.2413,111.2839,111.1316,111.2108,24806.0
2015-08-25 14:40:00,182.54,182.81,182.53,182.62,14805.0,111.2169,111.3814,111.2108,111.2657,14805.0
2015-08-25 14:45:00,182.59,183.0,182.49,182.97,13610.0,111.2474,111.4972,111.1865,111.4789,13610.0
2015-08-25 14:50:00,183.03,183.28,182.72,182.88,21658.0,111.5155,111.6678,111.3266,111.4241,21658.0
2015-08-25 14:55:00,182.81,182.88,182.58,182.66,16609.0,111.3814,111.4241,111.2413,111.29,16609.0
2015-08-25 15:00:00,182.64,182.83,182.22,182.22,18692.0,111.2779,111.3936,111.022,111.022,18692.0
2015-08-25 15:05:00,182.17,182.27,181.81,181.87,27766.0,110.9915,111.0524,110.7722,110.8087,27766.0
2015-08-25 15:10:00,181.91,181.91,181.52,181.72,36799.0,110.8331,110.8331,110.5955,110.7173,36799.0
2015-08-25 15:15:00,181.64,181.77,181.12,181.18,49144.0,110.6686,110.7478,110.3518,110.3883,49144.0
2015-08-25 15:20:00,181.2,181.2,180.61,180.8,36279.0,110.4005,110.4005,110.041,110.1568,36279.0
2015-08-25 15:25:00,180.68,181.03,180.37,180.49,22690.0,110.0837,110.2969,109.8948,109.9679,22690.0
2015-08-25 15:30:00,180.41,180.68,179.55,179.93,37427.0,109.9192,110.0837,109.3952,109.6267,37427.0
2015-08-25 15:35:00,179.91,180.17,178.67,178.67,59514.0,109.6145,109.7729,108.859,108.859,59514.0
2015-08-25 15:40:00,178.71,179.44,178.52,178.8,52564.0,108.8834,109.3282,108.7676,108.9382,52564.0
2015-08-25 15:45:00,178.75,178.79,177.65,178.16,106095.0,108.9078,108.9321,108.2376,108.5483,106095.0
2015-08-25 15:50:00,178.16,179.05,177.61,179.05,73445.0,108.5483,109.0906,108.2132,109.0906,73445.0
2015-08-25 15:55:00,179.13,179.13,176.88,177.15,198810.0,109.1393,109.1393,107.7684,107.9329,198810.0
2015-08-26 09:30:00,180.0,180.84,180.0,180.8,27908.0,109.6694,110.1812,109.6694,110.1568,27908.0
2015-08-26 09:35:00,180.62,180.79,179.53,180.33,56202.0,110.0471,110.1507,109.383,109.8704,56202.0
2015-08-26 09:40:00,180.51,180.51,179.35,180.12,14282.0,109.9801,109.9801,109.2733,109.7425,14282.0
2015-08-26 09:45:00,180.04,180.27,179.85,180.14,9616.0,109.6937,109.8339,109.578,109.7547,9616.0
2015-08-26 09:50:00,180.28,180.52,179.48,179.79,23178.0,109.84,109.9862,109.3525,109.5414,23178.0
2015-08-26 09:55:00,179.72,180.08,179.71,179.72,5724.0,109.4988,109.7181,109.4927,109.4988,5724.0
2015-08-26 10:00:00,179.7,180.01,179.59,179.93,20815.0,109.4866,109.6755,109.4196,109.6267,20815.0
2015-08-26 10:05:00,179.8,180.24,179.77,179.78,9274.0,109.5475,109.8156,109.5292,109.5353,9274.0
2015-08-26 10:10:00,179.9,179.91,179.28,179.49,11110.0,109.6084,109.6145,109.2307,109.3586,11110.0
2015-08-26 10:15:00,179.62,179.62,178.6,178.82,15884.0,109.4378,109.4378,108.8164,108.9504,15884.0
2015-08-26 10:20:00,178.63,179.33,178.5,179.33,8789.0,108.8347,109.2612,108.7555,109.2612,8789.0
2015-08-26 10:25:00,179.34,179.41,178.99,179.0,7090.0,109.2672,109.3099,109.054,109.0601,7090.0
2015-08-26 10:30:00,179.06,179.86,179.01,179.85,16939.0,109.0966,109.5841,109.0662,109.578,16939.0
2015-08-26 10:35:00,179.81,180.35,179.49,180.13,9237.0,109.5536,109.8826,109.3586,109.7486,9237.0
2015-08-26 10:40:00,180.06,180.31,179.94,180.19,15181.0,109.7059,109.8582,109.6328,109.7851,15181.0
2015-08-26 10:45:00,180.12,180.35,179.79,180.08,10160.0,109.7425,109.8826,109.5414,109.7181,10160.0
2015-08-26 10:50:00,180.14,180.49,179.98,180.15,44245.0,109.7547,109.9679,109.6572,109.7608,44245.0
2015-08-26 10:55:00,180.14,180.34,179.89,179.95,30204.0,109.7547,109.8765,109.6023,109.6389,30204.0
2015-08-26 11:00:00,179.93,180.07,179.49,179.79,14467.0,109.6267,109.712,109.3586,109.5414,14467.0
2015-08-26 11:05:00,179.95,180.07,179.65,179.65,20565.0,109.6389,109.712,109.4561,109.4561,20565.0
2015-08-26 11:10:00,179.75,179.88,179.38,179.59,23757.0,109.517,109.5963,109.2916,109.4196,23757.0
2015-08-26 11:15:00,179.57,180.04,179.49,179.88,43683.0,109.4074,109.6937,109.3586,109.5963,43683.0
2015-08-26 11:20:00,179.88,180.02,179.67,179.76,101886.0,109.5963,109.6816,109.4683,109.5231,101886.0
2015-08-26 11:25:00,179.72,179.9,179.26,179.48,35880.0,109.4988,109.6084,109.2185,109.3525,35880.0
2015-08-26 11:30:00,179.4,179.91,179.28,179.45,9455.0,109.3038,109.6145,109.2307,109.3343,9455.0
2015-08-26 11:35:00,179.44,179.44,178.71,178.71,11847.0,109.3282,109.3282,108.8834,108.8834,11847.0
2015-08-26 11:40:00,178.8,179.2,178.65,179.07,39300.0,108.9382,109.1819,108.8468,109.1027,39300.0
2015-08-26 11:45:00,179.07,179.08,178.65,179.08,16907.0,109.1027,109.1088,108.8468,109.1088,16907.0
2015-08-26 11:50:00,179.02,179.36,178.81,178.94,15784.0,109.0723,109.2794,108.9443,109.0235,15784.0
2015-08-26 11:55:00,179.08,179.18,178.8,178.92,7093.0,109.1088,109.1698,108.9382,109.0114,7093.0
2015-08-26 12:00:00,178.73,178.95,178.61,178.61,4200.0,108.8956,109.0296,108.8225,108.8225,4200.0
2015-08-26 12:05:00,178.7,178.8,178.5,178.59,13452.0,108.8773,108.9382,108.7555,108.8103,13452.0
2015-08-26 12:10:00,178.62,178.79,178.5,178.71,5500.0,108.8286,108.9321,108.7555,108.8834,5500.0
2015-08-26 12:15:00,178.72,179.01,178.64,178.94,4600.0,108.8895,109.0662,108.8408,109.0235,4600.0
2015-08-26 12:20:00,178.95,179.06,178.63,178.63,15152.0,109.0296,109.0966,108.8347,108.8347,15152.0
2015-08-26 12:25:00,178.66,178.68,178.41,178.51,6575.0,108.8529,108.8651,108.7006,108.7615,6575.0
2015-08-26 12:30:00,178.56,178.61,177.91,177.96,22921.0,108.792,108.8225,108.396,108.4264,22921.0
2015-08-26 12:35:00,177.93,178.21,177.93,178.13,5994.0,108.4082,108.5788,108.4082,108.53,5994.0
2015-08-26 12:40:00,178.12,178.59,177.98,178.32,9073.0,108.5239,108.8103,108.4386,108.6458,9073.0
2015-08-26 12:45:00,178.31,178.71,178.13,178.52,9892.0,108.6397,108.8834,108.53,108.7676,9892.0
2015-08-26 12:50:00,178.61,178.85,178.46,178.85,6590.0,108.8225,108.9687,108.7311,108.9687,6590.0
2015-08-26 12:55:00,178.74,179.32,178.73,179.25,15172.0,108.9017,109.2551,108.8956,109.2124,15172.0
2015-08-26 13:00:00,179.25,179.62,178.92,179.06,9904.0,109.2124,109.4378,109.0114,109.0966,9904.0
2015-08-26 13:05:00,179.06,179.06,178.52,178.62,6600.0,109.0966,109.0966,108.7676,108.8286,6600.0
2015-08-26 13:10:00,178.62,179.01,178.52,178.62,8710.0,108.8286,109.0662,108.7676,108.8286,8710.0
2015-08-26 13:15:00,178.6,178.65,178.4,178.52,4826.0,108.8164,108.8468,108.6945,108.7676,4826.0
2015-08-26 13:20:00,178.51,179.14,178.43,178.93,5453.0,108.7615,109.1454,108.7128,109.0174,5453.0
2015-08-26 13:25:00,178.95,179.16,178.81,179.11,5761.0,109.0296,109.1576,108.9443,109.1271,5761.0
2015-08-26 13:30:00,179.07,179.08,178.7,178.81,7069.0,109.1027,109.1088,108.8773,108.9443,7069.0
2015-08-26 13:35:00,178.87,179.44,178.87,179.14,11070.0,108.9809,109.3282,108.9809,109.1454,11070.0
2015-08-26 13:40:00,179.13,179.24,178.82,178.82,7530.0,109.1393,109.2063,108.9504,108.9504,7530.0
2015-08-26 13:45:00,178.88,179.1,178.58,178.63,9300.0,108.987,109.121,108.8042,108.8347,9300.0
2015-08-26 13:50:00,178.66,178.92,178.62,178.8,7900.0,108.8529,109.0114,108.8286,108.9382,7900.0
2015-08-26 13:55:00,178.73,179.1,178.61,179.05,7600.0,108.8956,109.121,108.8225,109.0906,7600.0
2015-08-26 14:00:00,179.08,179.16,178.68,178.68,10292.0,109.1088,109.1576,108.8651,108.8651,10292.0
2015-08-26 14:05:00,178.7,179.02,178.7,178.88,5375.0,108.8773,109.0723,108.8773,108.987,5375.0
2015-08-26 14:10:00,178.92,179.03,178.7,178.82,5244.0,109.0114,109.0784,108.8773,108.9504,5244.0
2015-08-26 14:15:00,178.73,178.83,178.03,178.2,10138.0,108.8956,108.9565,108.4691,108.5727,10138.0
2015-08-26 14:20:00,178.12,178.55,178.07,178.55,9198.0,108.5239,108.7859,108.4935,108.7859,9198.0
2015-08-26 14:25:00,178.46,178.73,178.23,178.7,5990.0,108.7311,108.8956,108.591,108.8773,5990.0
2015-08-26 14:30:00,178.7,179.0,178.42,178.95,9217.0,108.8773,109.0601,108.7067,109.0296,9217.0
2015-08-26 14:35:00,178.99,179.25,178.95,179.15,6200.0,109.054,109.2124,109.0296,109.1515,6200.0
2015-08-26 14:40:00,179.2,179.44,179.15,179.33,13700.0,109.1819,109.3282,109.1515,109.2612,13700.0
2015-08-26 14:45:00,179.35,179.65,178.94,179.13,17772.0,109.2733,109.4561,109.0235,109.1393,17772.0
2015-08-26 14:50:00,179.23,179.54,179.14,179.39,10359.0,109.2002,109.3891,109.1454,109.2977,10359.0
2015-08-26 14:55:00,179.34,179.48,179.1,179.47,10050.0,109.2672,109.3525,109.121,109.3465,10050.0
2015-08-26 15:00:00,179.48,179.49,179.24,179.41,15150.0,109.3525,109.3586,109.2063,109.3099,15150.0
2015-08-26 15:05:00,179.42,180.08,179.42,180.07,19972.0,109.316,109.7181,109.316,109.712,19972.0
2015-08-26 15:10:00,180.04,180.81,180.04,180.68,25726.0,109.6937,110.1629,109.6937,110.0837,25726.0
2015-08-26 15:15:00,180.72,181.0,180.29,180.95,21417.0,110.108,110.2786,109.8461,110.2482,21417.0
2015-08-26 15:20:00,181.03,181.23,180.58,180.69,22410.0,110.2969,110.4188,110.0227,110.0898,22410.0
2015-08-26 15:25:00,180.64,180.72,180.4,180.6,23520.0,110.0593,110.108,109.9131,110.0349,23520.0
2015-08-26 15:30:00,180.65,181.34,180.63,181.29,25366.0,110.0654,110.4858,110.0532,110.4553,25366.0
2015-08-26 15:35:00,181.29,181.35,180.93,181.0,24498.0,110.4553,110.4919,110.236,110.2786,24498.0
2015-08-26 15:40:00,181.02,182.23,180.99,182.03,31467.0,110.2908,111.028,110.2725,110.9062,31467.0
2015-08-26 15:45:00,182.03,182.49,181.73,181.89,44552.0,110.9062,111.1865,110.7234,110.8209,44552.0
2015-08-26 15:50:00,181.91,182.48,181.88,182.25,52706.0,110.8331,111.1804,110.8148,111.0402,52706.0
2015-08-26 15:55:00,182.23,182.23,181.55,181.91,96736.0,111.028,111.028,110.6137,110.8331,96736.0
2015-08-27 09:30:00,183.49,183.93,183.3,183.82,20876.0,111.7957,112.0638,111.68,111.9968,20876.0
2015-08-27 09:35:00,183.92,183.92,182.74,183.22,9236.0,112.0577,112.0577,111.3388,111.6312,9236.0
2015-08-27 09:40:00,183.32,183.56,182.67,182.68,6430.0,111.6922,111.8384,111.2961,111.3022,6430.0
2015-08-27 09:45:00,183.0,183.43,182.57,182.87,8837.0,111.4972,111.7592,111.2352,111.418,8837.0
2015-08-27 09:50:00,182.87,183.03,182.4,182.57,9575.0,111.418,111.5155,111.1316,111.2352,9575.0
2015-08-27 09:55:00,182.59,182.59,182.07,182.43,11479.0,111.2474,111.2474,110.9306,111.1499,11479.0
2015-08-27 10:00:00,182.41,182.49,181.91,181.91,19425.0,111.1377,111.1865,110.8331,110.8331,19425.0
2015-08-27 10:05:00,181.81,181.99,181.45,181.5,27175.0,110.7722,110.8818,110.5528,110.5833,27175.0
2015-08-27 10:10:00,181.55,182.17,181.47,182.13,6945.0,110.6137,110.9915,110.565,110.9671,6945.0
2015-08-27 10:15:00,182.17,182.34,182.0,182.1,5931.0,110.9915,111.0951,110.8879,110.9488,5931.0
2015-08-27 10:20:00,181.93,182.73,181.88,182.73,7122.0,110.8453,111.3327,110.8148,111.3327,7122.0
2015-08-27 10:25:00,182.65,182.66,182.19,182.24,5674.0,111.2839,111.29,111.0037,111.0341,5674.0
2015-08-27 10:30:00,182.3,182.53,182.13,182.27,4836.0,111.0707,111.2108,110.9671,111.0524,4836.0
2015-08-27 10:35:00,182.2,182.36,182.11,182.28,8340.0,111.0098,111.1073,110.9549,111.0585,8340.0
2015-08-27 10:40:00,182.31,182.31,181.98,182.23,9568.0,111.0768,111.0768,110.8757,111.028,9568.0
2015-08-27 10:45:00,182.08,182.36,182.0,182.21,9249.0,110.9367,111.1073,110.8879,111.0159,9249.0
2015-08-27 10:50:00,182.34,182.58,182.25,182.32,10859.0,111.0951,111.2413,111.0402,111.0829,10859.0
2015-08-27 10:55:00,182.32,182.38,182.2,182.3,4288.0,111.0829,111.1194,111.0098,111.0707,4288.0
2015-08-27 11:00:00,182.37,182.41,182.07,182.15,6110.0,111.1133,111.1377,110.9306,110.9793,6110.0
2015-08-27 11:05:00,182.17,182.23,181.95,182.08,7722.0,110.9915,111.028,110.8575,110.9367,7722.0
2015-08-27 11:10:00,182.07,182.14,181.82,182.06,6849.0,110.9306,110.9732,110.7782,110.9245,6849.0
2015-08-27 11:15:00,182.03,182.43,182.03,182.38,11514.0,110.9062,111.1499,110.9062,111.1194,11514.0
2015-08-27 11:20:00,182.39,182.62,182.3,182.58,15192.0,111.1255,111.2657,111.0707,111.2413,15192.0
2015-08-27 11:25:00,182.63,182.88,182.59,182.87,12290.0,111.2718,111.4241,111.2474,111.418,12290.0
2015-08-27 11:30:00,182.81,182.87,182.71,182.81,6984.0,111.3814,111.418,111.3205,111.3814,6984.0
2015-08-27 11:35:00,182.84,182.94,182.43,182.54,7645.0,111.3997,111.4606,111.1499,111.2169,7645.0
2015-08-27 11:40:00,182.46,182.84,182.45,182.84,4554.0,111.1682,111.3997,111.1621,111.3997,4554.0
2015-08-27 11:45:00,182.9,183.34,182.9,183.28,6487.0,111.4363,111.7043,111.4363,111.6678,6487.0
2015-08-27 11:50:00,183.34,183.64,183.28,183.51,9211.0,111.7043,111.8871,111.6678,111.8079,9211.0
2015-08-27 11:55:00,183.39,183.43,183.13,183.22,4219.0,111.7348,111.7592,111.5764,111.6312,4219.0
2015-08-27 12:00:00,183.21,183.34,183.03,183.32,6624.0,111.6251,111.7043,111.5155,111.6922,6624.0
2015-08-27 12:05:00,183.32,184.03,183.31,183.78,7047.0,111.6922,112.1247,111.6861,111.9724,7047.0
2015-08-27 12:10:00,183.75,183.91,183.72,183.86,4137.0,111.9541,112.0516,111.9359,112.0212,4137.0
2015-08-27 12:15:00,183.79,183.94,183.75,183.89,10105.0,111.9785,112.0699,111.9541,112.0394,10105.0
2015-08-27 12:20:00,183.85,183.97,183.72,183.94,5885.0,112.0151,112.0882,111.9359,112.0699,5885.0
2015-08-27 12:25:00,183.95,184.14,183.84,184.11,6337.0,112.076,112.1918,112.009,112.1735,6337.0
2015-08-27 12:30:00,184.04,184.36,183.94,184.35,3105.0,112.1308,112.3258,112.0699,112.3197,3105.0
2015-08-27 12:35:00,184.34,184.35,184.13,184.35,3537.0,112.3136,112.3197,112.1857,112.3197,3537.0
2015-08-27 12:40:00,184.26,184.29,184.04,184.14,2610.0,112.2649,112.2832,112.1308,112.1918,2610.0
2015-08-27 12:45:00,184.04,184.08,183.79,184.02,7289.0,112.1308,112.1552,111.9785,112.1186,7289.0
2015-08-27 12:50:00,184.04,184.73,184.04,184.73,5603.0,112.1308,112.5512,112.1308,112.5512,5603.0
2015-08-27 12:55:00,184.71,184.99,184.68,184.99,8248.0,112.539,112.7096,112.5208,112.7096,8248.0
2015-08-27 13:00:00,184.89,185.23,184.87,185.2,20782.0,112.6487,112.8559,112.6365,112.8376,20782.0
2015-08-27 13:05:00,185.17,185.33,185.0,185.29,9728.0,112.8193,112.9168,112.7157,112.8924,9728.0
2015-08-27 13:10:00,185.28,185.56,185.28,185.45,3704.0,112.8863,113.0569,112.8863,112.9899,3704.0
2015-08-27 13:15:00,185.52,185.56,185.33,185.44,7661.0,113.0326,113.0569,112.9168,112.9838,7661.0
2015-08-27 13:20:00,185.47,185.73,185.44,185.57,10899.0,113.0021,113.1605,112.9838,113.063,10899.0
2015-08-27 13:25:00,185.64,185.85,185.4,185.53,11514.0,113.1057,113.2336,112.9594,113.0387,11514.0
2015-08-27 13:30:00,185.53,185.63,185.42,185.47,8272.0,113.0387,113.0996,112.9716,113.0021,8272.0
2015-08-27 13:35:00,185.42,185.5,185.17,185.17,10093.0,112.9716,113.0204,112.8193,112.8193,10093.0
2015-08-27 13:40:00,185.24,185.51,185.24,185.51,4723.0,112.862,113.0265,112.862,113.0265,4723.0
2015-08-27 13:45:00,185.55,185.7,185.38,185.54,14677.0,113.0508,113.1422,112.9473,113.0447,14677.0
2015-08-27 13:50:00,185.58,185.91,185.58,185.89,7064.0,113.0691,113.2702,113.0691,113.258,7064.0
2015-08-27 13:55:00,185.9,186.51,185.9,186.48,12408.0,113.2641,113.6357,113.2641,113.6175,12408.0
2015-08-27 14:00:00,186.52,186.62,186.42,186.51,17633.0,113.6418,113.7028,113.5809,113.6357,17633.0
2015-08-27 14:05:00,186.5,186.84,186.44,186.74,15624.0,113.6296,113.8368,113.5931,113.7759,15624.0
2015-08-27 14:10:00,186.75,186.92,186.71,186.71,7417.0,113.782,113.8855,113.7576,113.7576,7417.0
2015-08-27 14:15:00,186.7,186.72,186.07,186.23,12200.0,113.7515,113.7637,113.3677,113.4651,12200.0
2015-08-27 14:20:00,186.23,186.52,186.12,186.49,9418.0,113.4651,113.6418,113.3981,113.6236,9418.0
2015-08-27 14:25:00,186.44,186.45,185.59,185.65,17155.0,113.5931,113.5992,113.0752,113.1118,17155.0
2015-08-27 14:30:00,185.6,185.76,185.39,185.39,7800.0,113.0813,113.1788,112.9534,112.9534,7800.0
2015-08-27 14:35:00,185.39,185.7,185.35,185.64,12458.0,112.9534,113.1422,112.929,113.1057,12458.0
2015-08-27 14:40:00,185.57,185.57,184.98,185.07,12955.0,113.063,113.063,112.7036,112.7584,12955.0
2015-08-27 14:45:00,185.08,185.19,184.28,184.34,8220.0,112.7645,112.8315,112.2771,112.3136,8220.0
2015-08-27 14:50:00,184.32,184.37,184.06,184.18,6580.0,112.3014,112.3319,112.143,112.2161,6580.0
2015-08-27 14:55:00,184.12,184.15,183.3,183.42,21778.0,112.1796,112.1979,111.68,111.7531,21778.0
2015-08-27 15:00:00,183.3,183.69,183.06,183.08,28741.0,111.68,111.9176,111.5337,111.5459,28741.0
2015-08-27 15:05:00,183.02,183.67,182.7,183.67,18853.0,111.5094,111.9054,111.3144,111.9054,18853.0
2015-08-27 15:10:00,183.57,183.76,183.35,183.5,12036.0,111.8445,111.9602,111.7104,111.8018,12036.0
2015-08-27 15:15:00,183.56,183.94,183.31,183.86,11136.0,111.8384,112.0699,111.6861,112.0212,11136.0
2015-08-27 15:20:00,183.88,183.88,183.48,183.52,10400.0,112.0334,112.0334,111.7896,111.814,10400.0
2015-08-27 15:25:00,183.47,184.31,183.36,184.27,14399.0,111.7835,112.2953,111.7165,112.271,14399.0
2015-08-27 15:30:00,184.23,184.61,183.91,184.47,9571.0,112.2466,112.4781,112.0516,112.3928,9571.0
2015-08-27 15:35:00,184.39,184.44,183.75,183.95,14933.0,112.3441,112.3745,111.9541,112.076,14933.0
2015-08-27 15:40:00,183.96,184.57,183.86,184.54,19435.0,112.0821,112.4537,112.0212,112.4355,19435.0
2015-08-27 15:45:00,184.61,185.09,184.56,185.05,34321.0,112.4781,112.7706,112.4477,112.7462,34321.0
2015-08-27 15:50:00,185.04,185.26,184.86,184.96,41226.0,112.7401,112.8741,112.6304,112.6914,41226.0
2015-08-27 15:55:00,184.98,185.74,184.85,185.61,126610.0,112.7036,113.1666,112.6243,113.0874,126610.0
2015-08-28 09:30:00,185.27,185.39,182.0,183.66,14613.0,112.8802,112.9534,110.8879,111.8993,14613.0
2015-08-28 09:35:00,184.05,184.7,183.89,184.7,15444.0,112.1369,112.533,112.0394,112.533,15444.0
2015-08-28 09:40:00,184.39,184.4,183.99,184.14,6222.0,112.3441,112.3502,112.1004,112.1918,6222.0
2015-08-28 09:45:00,184.17,184.86,184.12,184.71,11295.0,112.21,112.6304,112.1796,112.539,11295.0
2015-08-28 09:50:00,184.6,184.6,184.05,184.2,29130.0,112.472,112.472,112.1369,112.2283,29130.0
2015-08-28 09:55:00,184.14,184.49,183.95,184.36,28673.0,112.1918,112.405,112.076,112.3258,28673.0
2015-08-28 10:00:00,184.28,184.84,184.09,184.3,7000.0,112.2771,112.6183,112.1613,112.2892,7000.0
2015-08-28 10:05:00,184.25,184.35,183.83,184.14,7150.0,112.2588,112.3197,112.0029,112.1918,7150.0
2015-08-28 10:10:00,184.0,184.38,183.85,184.38,14266.0,112.1065,112.338,112.0151,112.338,14266.0
2015-08-28 10:15:00,184.38,184.78,184.0,184.0,11450.0,112.338,112.5817,112.1065,112.1065,11450.0
2015-08-28 10:20:00,184.0,184.11,183.71,183.84,8396.0,112.1065,112.1735,111.9298,112.009,8396.0
2015-08-28 10:25:00,183.9,184.21,183.73,183.98,8150.0,112.0455,112.2344,111.942,112.0943,8150.0
2015-08-28 10:30:00,184.12,184.48,184.12,184.32,3200.0,112.1796,112.3989,112.1796,112.3014,3200.0
2015-08-28 10:35:00,184.32,184.42,183.87,183.99,4748.0,112.3014,112.3624,112.0273,112.1004,4748.0
2015-08-28 10:40:00,183.97,184.26,183.83,183.97,3890.0,112.0882,112.2649,112.0029,112.0882,3890.0
2015-08-28 10:45:00,184.04,184.09,183.74,184.02,4833.0,112.1308,112.1613,111.9481,112.1186,4833.0
2015-08-28 10:50:00,184.14,184.14,183.86,184.04,5170.0,112.1918,112.1918,112.0212,112.1308,5170.0
2015-08-28 10:55:00,184.07,184.15,183.93,183.97,5310.0,112.1491,112.1979,112.0638,112.0882,5310.0
2015-08-28 11:00:00,183.97,184.11,183.78,184.05,4282.0,112.0882,112.1735,111.9724,112.1369,4282.0
2015-08-28 11:05:00,184.08,184.08,183.78,183.95,3094.0,112.1552,112.1552,111.9724,112.076,3094.0
2015-08-28 11:10:00,184.0,184.05,183.88,183.92,11695.0,112.1065,112.1369,112.0334,112.0577,11695.0
2015-08-28 11:15:00,183.93,184.0,183.8,183.98,8748.0,112.0638,112.1065,111.9846,112.0943,8748.0
2015-08-28 11:20:00,183.88,184.11,183.86,184.06,12459.0,112.0334,112.1735,112.0212,112.143,12459.0
2015-08-28 11:25:00,184.06,184.5,184.03,184.48,21985.0,112.143,112.4111,112.1247,112.3989,21985.0
2015-08-28 11:30:00,184.44,184.72,184.4,184.63,4671.0,112.3745,112.5451,112.3502,112.4903,4671.0
2015-08-28 11:35:00,184.57,184.57,183.98,183.99,2700.0,112.4537,112.4537,112.0943,112.1004,2700.0
2015-08-28 11:40:00,183.8,184.03,183.75,183.76,10814.0,111.9846,112.1247,111.9541,111.9602,10814.0
2015-08-28 11:45:00,183.8,184.02,183.71,183.72,7970.0,111.9846,112.1186,111.9298,111.9359,7970.0
2015-08-28 11:50:00,183.71,183.97,183.59,183.59,7929.0,111.9298,112.0882,111.8567,111.8567,7929.0
2015-08-28 11:55:00,183.59,183.81,183.5,183.79,6476.0,111.8567,111.9907,111.8018,111.9785,6476.0
2015-08-28 12:00:00,183.65,183.72,183.53,183.57,3000.0,111.8932,111.9359,111.8201,111.8445,3000.0
2015-08-28 12:05:00,183.67,183.74,183.5,183.62,8980.0,111.9054,111.9481,111.8018,111.8749,8980.0
2015-08-28 12:10:00,183.65,183.65,183.38,183.58,5760.0,111.8932,111.8932,111.7287,111.8506,5760.0
2015-08-28 12:15:00,183.54,183.73,183.53,183.65,2790.0,111.8262,111.942,111.8201,111.8932,2790.0
2015-08-28 12:20:00,183.63,183.92,183.57,183.8,11500.0,111.881,112.0577,111.8445,111.9846,11500.0
2015-08-28 12:25:00,183.7,183.95,183.68,183.88,13134.0,111.9237,112.076,111.9115,112.0334,13134.0
2015-08-28 12:30:00,183.87,184.05,183.83,183.9,11600.0,112.0273,112.1369,112.0029,112.0455,11600.0
2015-08-28 12:35:00,183.98,184.04,183.87,183.95,6571.0,112.0943,112.1308,112.0273,112.076,6571.0
2015-08-28 12:40:00,183.94,184.16,183.87,183.89,17663.0,112.0699,112.2039,112.0273,112.0394,17663.0
2015-08-28 12:45:00,183.89,183.89,183.63,183.83,4350.0,112.0394,112.0394,111.881,112.0029,4350.0
2015-08-28 12:50:00,183.83,183.98,183.8,183.8,2300.0,112.0029,112.0943,111.9846,111.9846,2300.0
2015-08-28 12:55:00,183.79,184.11,183.79,184.11,14765.0,111.9785,112.1735,111.9785,112.1735,14765.0
2015-08-28 13:00:00,184.11,184.53,184.07,184.34,56126.0,112.1735,112.4294,112.1491,112.3136,56126.0
2015-08-28 13:05:00,184.28,184.79,184.19,184.78,20656.0,112.2771,112.5878,112.2222,112.5817,20656.0
2015-08-28 13:10:00,184.8,184.82,184.44,184.54,7100.0,112.5939,112.6061,112.3745,112.4355,7100.0
2015-08-28 13:15:00,184.51,184.65,184.4,184.63,4800.0,112.4172,112.5025,112.3502,112.4903,4800.0
2015-08-28 13:20:00,184.67,184.67,184.45,184.5,6516.0,112.5147,112.5147,112.3806,112.4111,6516.0
2015-08-28 13:25:00,184.5,184.51,184.16,184.16,3721.0,112.4111,112.4172,112.2039,112.2039,3721.0
2015-08-28 13:30:00,184.24,184.27,184.11,184.14,3311.0,112.2527,112.271,112.1735,112.1918,3311.0
2015-08-28 13:35:00,184.13,184.18,183.97,184.1,6928.0,112.1857,112.2161,112.0882,112.1674,6928.0
2015-08-28 13:40:00,184.12,184.24,184.05,184.22,4480.0,112.1796,112.2527,112.1369,112.2405,4480.0
2015-08-28 13:45:00,184.22,184.43,184.19,184.2,6616.0,112.2405,112.3685,112.2222,112.2283,6616.0
2015-08-28 13:50:00,184.17,184.53,184.14,184.41,11122.0,112.21,112.4294,112.1918,112.3563,11122.0
2015-08-28 13:55:00,184.44,184.74,184.25,184.25,23055.0,112.3745,112.5573,112.2588,112.2588,23055.0
2015-08-28 14:00:00,184.26,184.5,184.25,184.46,4100.0,112.2649,112.4111,112.2588,112.3867,4100.0
2015-08-28 14:05:00,184.46,184.67,184.45,184.5,4400.0,112.3867,112.5147,112.3806,112.4111,4400.0
2015-08-28 14:10:00,184.5,184.5,184.36,184.46,5987.0,112.4111,112.4111,112.3258,112.3867,5987.0
2015-08-28 14:15:00,184.4,184.46,184.29,184.29,3688.0,112.3502,112.3867,112.2832,112.2832,3688.0
2015-08-28 14:20:00,184.35,184.61,184.34,184.48,6000.0,112.3197,112.4781,112.3136,112.3989,6000.0
2015-08-28 14:25:00,184.5,184.59,184.43,184.56,4425.0,112.4111,112.4659,112.3685,112.4477,4425.0
2015-08-28 14:30:00,184.58,184.74,184.56,184.68,3800.0,112.4598,112.5573,112.4477,112.5208,3800.0
2015-08-28 14:35:00,184.67,184.72,184.46,184.72,4601.0,112.5147,112.5451,112.3867,112.5451,4601.0
2015-08-28 14:40:00,184.66,184.73,184.62,184.69,3503.0,112.5086,112.5512,112.4842,112.5269,3503.0
2015-08-28 14:45:00,184.69,184.94,184.69,184.83,7800.0,112.5269,112.6792,112.5269,112.6122,7800.0
2015-08-28 14:50:00,184.86,184.9,184.51,184.51,7660.0,112.6304,112.6548,112.4172,112.4172,7660.0
2015-08-28 14:55:00,184.52,184.59,184.33,184.44,4765.0,112.4233,112.4659,112.3075,112.3745,4765.0
2015-08-28 15:00:00,184.46,184.51,184.14,184.47,7829.0,112.3867,112.4172,112.1918,112.3928,7829.0
2015-08-28 15:05:00,184.45,184.65,184.36,184.63,6200.0,112.3806,112.5025,112.3258,112.4903,6200.0
2015-08-28 15:10:00,184.62,184.64,184.35,184.4,8467.0,112.4842,112.4964,112.3197,112.3502,8467.0
2015-08-28 15:15:00,184.38,184.43,184.27,184.34,6102.0,112.338,112.3685,112.271,112.3136,6102.0
2015-08-28 15:20:00,184.33,184.4,184.0,184.06,8606.0,112.3075,112.3502,112.1065,112.143,8606.0
2015-08-28 15:25:00,184.04,184.08,183.88,184.02,13035.0,112.1308,112.1552,112.0334,112.1186,13035.0
2015-08-28 15:30:00,183.95,184.0,183.8,183.85,20526.0,112.076,112.1065,111.9846,112.0151,20526.0
2015-08-28 15:35:00,183.81,183.84,183.53,183.67,13470.0,111.9907,112.009,111.8201,111.9054,13470.0
2015-08-28 15:40:00,183.58,183.74,183.41,183.69,16832.0,111.8506,111.9481,111.747,111.9176,16832.0
2015-08-28 15:45:00,183.68,183.81,183.51,183.62,25221.0,111.9115,111.9907,111.8079,111.8749,25221.0
2015-08-28 15:50:00,183.67,184.09,183.65,183.9,41524.0,111.9054,112.1613,111.8932,112.0455,41524.0
2015-08-28 15:55:00,183.87,184.5,183.87,184.43,168338.0,112.0273,112.4111,112.0273,112.3685,168338.0
2015-08-31 09:30:00,184.17,186.21,183.71,183.71,26253.0,112.21,113.453,111.9298,111.9298,26253.0
2015-08-31 09:35:00,183.71,184.71,183.26,184.47,13150.0,111.9298,112.539,111.6556,112.3928,13150.0
2015-08-31 09:40:00,184.09,184.5,183.77,184.12,16488.0,112.1613,112.4111,111.9663,112.1796,16488.0
2015-08-31 09:45:00,184.12,184.33,183.91,184.09,7737.0,112.1796,112.3075,112.0516,112.1613,7737.0
2015-08-31 09:50:00,184.09,184.18,183.74,183.96,10600.0,112.1613,112.2161,111.9481,112.0821,10600.0
2015-08-31 09:55:00,183.87,183.95,183.34,183.34,8670.0,112.0273,112.076,111.7043,111.7043,8670.0
2015-08-31 10:00:00,183.24,183.37,182.92,183.22,6105.0,111.6434,111.7226,111.4484,111.6312,6105.0
2015-08-31 10:05:00,183.16,183.5,183.04,183.43,10100.0,111.5947,111.8018,111.5216,111.7592,10100.0
2015-08-31 10:10:00,183.43,183.49,183.19,183.22,7900.0,111.7592,111.7957,111.613,111.6312,7900.0
2015-08-31 10:15:00,183.13,183.18,182.9,183.12,12091.0,111.5764,111.6069,111.4363,111.5703,12091.0
2015-08-31 10:20:00,183.07,183.32,182.79,183.05,20547.0,111.5398,111.6922,111.3692,111.5277,20547.0
2015-08-31 10:25:00,183.11,183.52,182.96,183.51,4000.0,111.5642,111.814,111.4728,111.8079,4000.0
2015-08-31 10:30:00,183.53,183.53,183.31,183.33,7512.0,111.8201,111.8201,111.6861,111.6982,7512.0
2015-08-31 10:35:00,183.33,183.41,183.03,183.13,6785.0,111.6982,111.747,111.5155,111.5764,6785.0
2015-08-31 10:40:00,183.07,183.44,183.04,183.41,7939.0,111.5398,111.7653,111.5216,111.747,7939.0
2015-08-31 10:45:00,183.41,183.62,183.38,183.48,8202.0,111.747,111.8749,111.7287,111.7896,8202.0
2015-08-31 10:50:00,183.46,183.53,183.3,183.3,8297.0,111.7775,111.8201,111.68,111.68,8297.0
2015-08-31 10:55:00,183.18,183.38,183.04,183.1,5350.0,111.6069,111.7287,111.5216,111.5581,5350.0
2015-08-31 11:00:00,183.02,183.08,182.56,182.58,14208.0,111.5094,111.5459,111.2291,111.2413,14208.0
2015-08-31 11:05:00,182.52,182.66,182.34,182.44,7219.0,111.2047,111.29,111.0951,111.156,7219.0
2015-08-31 11:10:00,182.43,182.77,182.37,182.77,6206.0,111.1499,111.3571,111.1133,111.3571,6206.0
2015-08-31 11:15:00,182.83,183.0,182.43,182.43,7042.0,111.3936,111.4972,111.1499,111.1499,7042.0
2015-08-31 11:20:00,182.43,182.43,181.95,182.02,7405.0,111.1499,111.1499,110.8575,110.9001,7405.0
2015-08-31 11:25:00,182.01,182.32,181.99,181.99,6127.0,110.894,111.0829,110.8818,110.8818,6127.0
2015-08-31 11:30:00,181.96,182.06,181.7,181.92,9976.0,110.8635,110.9245,110.7051,110.8392,9976.0
2015-08-31 11:35:00,181.91,181.95,181.49,181.56,18835.0,110.8331,110.8575,110.5772,110.6198,18835.0
2015-08-31 11:40:00,181.6,182.34,181.59,182.34,20854.0,110.6442,111.0951,110.6381,111.0951,20854.0
2015-08-31 11:45:00,182.45,182.45,182.01,182.22,8609.0,111.1621,111.1621,110.894,111.022,8609.0
2015-08-31 11:50:00,182.12,182.12,181.7,181.92,6872.0,110.961,110.961,110.7051,110.8392,6872.0
2015-08-31 11:55:00,181.89,181.9,181.59,181.9,19427.0,110.8209,110.827,110.6381,110.827,19427.0
2015-08-31 12:00:00,181.97,182.02,181.75,181.91,7065.0,110.8696,110.9001,110.7356,110.8331,7065.0
2015-08-31 12:05:00,181.91,181.95,181.64,181.65,6940.0,110.8331,110.8575,110.6686,110.6747,6940.0
2015-08-31 12:10:00,181.64,181.79,181.53,181.67,5939.0,110.6686,110.76,110.6016,110.6869,5939.0
2015-08-31 12:15:00,181.68,181.96,181.68,181.79,3100.0,110.6929,110.8635,110.6929,110.76,3100.0
2015-08-31 12:20:00,181.8,182.03,181.57,182.02,5734.0,110.7661,110.9062,110.6259,110.9001,5734.0
2015-08-31 12:25:00,182.03,182.13,181.49,181.49,8376.0,110.9062,110.9671,110.5772,110.5772,8376.0
2015-08-31 12:30:00,181.49,181.55,181.37,181.42,10433.0,110.5772,110.6137,110.5041,110.5345,10433.0
2015-08-31 12:35:00,181.43,181.47,181.23,181.46,10104.0,110.5406,110.565,110.4188,110.5589,10104.0
2015-08-31 12:40:00,181.44,181.48,181.27,181.48,4945.0,110.5467,110.5711,110.4431,110.5711,4945.0
2015-08-31 12:45:00,181.5,181.5,181.13,181.32,10947.0,110.5833,110.5833,110.3578,110.4736,10947.0
2015-08-31 12:50:00,181.34,181.39,181.14,181.25,5800.0,110.4858,110.5163,110.3639,110.431,5800.0
2015-08-31 12:55:00,181.26,181.27,180.93,180.97,10409.0,110.4371,110.4431,110.236,110.2604,10409.0
2015-08-31 13:00:00,180.99,181.3,180.89,180.89,5980.0,110.2725,110.4614,110.2116,110.2116,5980.0
2015-08-31 13:05:00,180.92,181.19,180.92,181.19,5500.0,110.2299,110.3944,110.2299,110.3944,5500.0
2015-08-31 13:10:00,181.2,181.3,181.08,181.08,9740.0,110.4005,110.4614,110.3274,110.3274,9740.0
2015-08-31 13:15:00,181.13,181.13,180.86,180.92,7418.0,110.3578,110.3578,110.1933,110.2299,7418.0
2015-08-31 13:20:00,180.86,181.09,180.86,180.89,5613.0,110.1933,110.3335,110.1933,110.2116,5613.0
2015-08-31 13:25:00,180.85,181.01,180.73,181.01,6696.0,110.1872,110.2847,110.1141,110.2847,6696.0
2015-08-31 13:30:00,180.94,181.06,180.83,180.89,9600.0,110.2421,110.3152,110.1751,110.2116,9600.0
2015-08-31 13:35:00,180.91,180.97,180.82,180.92,7178.0,110.2238,110.2604,110.169,110.2299,7178.0
2015-08-31 13:40:00,180.93,181.3,180.93,181.29,17348.0,110.236,110.4614,110.236,110.4553,17348.0
2015-08-31 13:45:00,181.34,181.38,180.95,180.95,6282.0,110.4858,110.5102,110.2482,110.2482,6282.0
2015-08-31 13:50:00,180.94,181.0,180.76,180.99,7795.0,110.2421,110.2786,110.1324,110.2725,7795.0
2015-08-31 13:55:00,180.96,180.98,180.8,180.93,5785.0,110.2543,110.2665,110.1568,110.236,5785.0
2015-08-31 14:00:00,180.93,181.03,180.89,180.89,5761.0,110.236,110.2969,110.2116,110.2116,5761.0
2015-08-31 14:05:00,180.93,180.93,180.57,180.59,7196.0,110.236,110.236,110.0167,110.0288,7196.0
2015-08-31 14:10:00,180.52,180.76,180.31,180.74,13400.0,109.9862,110.1324,109.8582,110.1202,13400.0
2015-08-31 14:15:00,180.76,181.12,180.7,181.01,9264.0,110.1324,110.3518,110.0959,110.2847,9264.0
2015-08-31 14:20:00,181.01,181.12,180.92,181.08,6025.0,110.2847,110.3518,110.2299,110.3274,6025.0
2015-08-31 14:25:00,181.04,181.15,180.95,181.04,10875.0,110.303,110.37,110.2482,110.303,10875.0
2015-08-31 14:30:00,181.03,181.08,180.95,181.0,20159.0,110.2969,110.3274,110.2482,110.2786,20159.0
2015-08-31 14:35:00,181.0,181.33,180.93,181.32,18564.0,110.2786,110.4797,110.236,110.4736,18564.0
2015-08-31 14:40:00,181.34,181.53,181.19,181.19,12078.0,110.4858,110.6016,110.3944,110.3944,12078.0
2015-08-31 14:45:00,181.19,181.19,180.66,180.68,20170.0,110.3944,110.3944,110.0715,110.0837,20170.0
2015-08-31 14:50:00,180.65,180.65,180.22,180.32,41225.0,110.0654,110.0654,109.8034,109.8643,41225.0
2015-08-31 14:55:00,180.35,180.66,180.27,180.31,19047.0,109.8826,110.0715,109.8339,109.8582,19047.0
2015-08-31 15:00:00,180.28,180.62,180.28,180.46,18176.0,109.84,110.0471,109.84,109.9496,18176.0
2015-08-31 15:05:00,180.48,180.83,180.48,180.7,16360.0,109.9618,110.1751,109.9618,110.0959,16360.0
2015-08-31 15:10:00,180.72,180.76,180.47,180.47,17792.0,110.108,110.1324,109.9557,109.9557,17792.0
2015-08-31 15:15:00,180.49,180.51,180.2,180.24,21289.0,109.9679,109.9801,109.7912,109.8156,21289.0
2015-08-31 15:20:00,180.24,180.25,179.49,179.92,39534.0,109.8156,109.8217,109.3586,109.6206,39534.0
2015-08-31 15:25:00,179.92,180.17,179.85,179.96,19648.0,109.6206,109.7729,109.578,109.645,19648.0
2015-08-31 15:30:00,179.99,180.7,179.99,180.28,43182.0,109.6633,110.0959,109.6633,109.84,43182.0
2015-08-31 15:35:00,180.27,180.34,179.67,179.67,47140.0,109.8339,109.8765,109.4683,109.4683,47140.0
2015-08-31 15:40:00,179.67,180.09,179.44,179.75,65124.0,109.4683,109.7242,109.3282,109.517,65124.0
2015-08-31 15:45:00,179.8,180.43,179.8,179.88,101672.0,109.5475,109.9314,109.5475,109.5963,101672.0
2015-08-31 15:50:00,179.91,179.95,179.69,179.79,95773.0,109.6145,109.6389,109.4805,109.5414,95773.0
2015-08-31 15:55:00,179.79,179.83,179.01,179.49,386135.0,109.5414,109.5658,109.0662,109.3586,386135.0
2015-09-01 09:30:00,176.64,177.21,173.09,174.8,50680.0,107.6222,107.9695,105.4593,106.5011,50680.0
2015-09-01 09:35:00,174.95,176.46,174.82,176.19,16749.0,106.5925,107.5125,106.5133,107.348,16749.0
2015-09-01 09:40:00,176.15,176.42,175.21,176.36,18488.0,107.3237,107.4882,106.7509,107.4516,18488.0
2015-09-01 09:45:00,176.5,176.5,175.6,175.67,22626.0,107.5369,107.5369,106.9886,107.0312,22626.0
2015-09-01 09:50:00,175.71,175.82,175.18,175.65,19039.0,107.0556,107.1226,106.7327,107.019,19039.0
2015-09-01 09:55:00,175.67,176.33,175.43,175.86,11308.0,107.0312,107.4333,106.885,107.147,11308.0
2015-09-01 10:00:00,175.86,176.26,175.8,176.1,16679.0,107.147,107.3907,107.1104,107.2932,16679.0
2015-09-01 10:05:00,176.11,176.61,175.76,176.61,29659.0,107.2993,107.6039,107.086,107.6039,29659.0
2015-09-01 10:10:00,176.63,176.74,176.32,176.54,18316.0,107.6161,107.6831,107.4272,107.5613,18316.0
2015-09-01 10:15:00,176.54,177.49,176.47,177.26,13849.0,107.5613,108.1401,107.5186,108.0,13849.0
2015-09-01 10:20:00,177.17,177.24,176.9,177.08,14353.0,107.9451,107.9878,107.7806,107.8903,14353.0
2015-09-01 10:25:00,177.08,177.54,176.84,177.54,19700.0,107.8903,108.1706,107.7441,108.1706,19700.0
2015-09-01 10:30:00,177.74,177.84,177.18,177.53,13270.0,108.2924,108.3533,107.9512,108.1645,13270.0
2015-09-01 10:35:00,177.66,177.91,177.36,177.5,14546.0,108.2437,108.396,108.0609,108.1462,14546.0
2015-09-01 10:40:00,177.4,177.4,176.87,177.0,8975.0,108.0853,108.0853,107.7623,107.8415,8975.0
2015-09-01 10:45:00,176.98,177.13,176.69,176.79,14895.0,107.8294,107.9207,107.6527,107.7136,14895.0
2015-09-01 10:50:00,176.77,177.11,176.68,176.96,9937.0,107.7014,107.9086,107.6466,107.8172,9937.0
2015-09-01 10:55:00,177.02,177.04,176.58,176.96,8010.0,107.8537,107.8659,107.5856,107.8172,8010.0
2015-09-01 11:00:00,177.04,177.26,176.66,176.66,8155.0,107.8659,108.0,107.6344,107.6344,8155.0
2015-09-01 11:05:00,176.74,176.86,176.62,176.78,8184.0,107.6831,107.7562,107.61,107.7075,8184.0
2015-09-01 11:10:00,176.9,177.1,176.69,176.85,6178.0,107.7806,107.9025,107.6527,107.7502,6178.0
2015-09-01 11:15:00,176.76,176.78,176.48,176.48,8436.0,107.6953,107.7075,107.5247,107.5247,8436.0
2015-09-01 11:20:00,176.5,176.51,176.1,176.13,6343.0,107.5369,107.543,107.2932,107.3115,6343.0
2015-09-01 11:25:00,176.01,176.21,175.9,175.96,5501.0,107.2384,107.3602,107.1713,107.2079,5501.0
2015-09-01 11:30:00,176.02,176.49,175.95,176.17,8600.0,107.2445,107.5308,107.2018,107.3358,8600.0
2015-09-01 11:35:00,176.18,176.4,176.03,176.34,5752.0,107.3419,107.476,107.2505,107.4394,5752.0
2015-09-01 11:40:00,176.22,176.24,175.98,176.01,6197.0,107.3663,107.3785,107.2201,107.2384,6197.0
2015-09-01 11:45:00,175.97,176.16,175.9,176.16,5450.0,107.214,107.3298,107.1713,107.3298,5450.0
2015-09-01 11:50:00,176.24,176.31,175.96,176.29,7400.0,107.3785,107.4211,107.2079,107.409,7400.0
2015-09-01 11:55:00,176.24,176.27,175.82,175.89,20750.0,107.3785,107.3968,107.1226,107.1652,20750.0
2015-09-01 12:00:00,175.84,176.33,175.81,175.81,6150.0,107.1348,107.4333,107.1165,107.1165,6150.0
2015-09-01 12:05:00,175.94,175.94,175.49,175.54,9140.0,107.1957,107.1957,106.9215,106.952,9140.0
2015-09-01 12:10:00,175.53,175.65,175.36,175.41,10053.0,106.9459,107.019,106.8423,106.8728,10053.0
2015-09-01 12:15:00,175.41,175.64,175.4,175.51,8506.0,106.8728,107.0129,106.8667,106.9337,8506.0
2015-09-01 12:20:00,175.51,175.51,175.35,175.48,3121.0,106.9337,106.9337,106.8362,106.9154,3121.0
2015-09-01 12:25:00,175.5,175.5,175.07,175.07,8564.0,106.9276,106.9276,106.6656,106.6656,8564.0
2015-09-01 12:30:00,175.04,175.29,174.91,175.22,17149.0,106.6474,106.7997,106.5682,106.757,17149.0
2015-09-01 12:35:00,175.25,175.29,174.91,175.03,6989.0,106.7753,106.7997,106.5682,106.6413,6989.0
2015-09-01 12:40:00,175.09,175.15,174.45,174.58,11710.0,106.6778,106.7144,106.2879,106.3671,11710.0
2015-09-01 12:45:00,174.71,174.73,174.46,174.46,9484.0,106.4463,106.4585,106.294,106.294,9484.0
2015-09-01 12:50:00,174.39,174.42,174.13,174.37,12130.0,106.2513,106.2696,106.0929,106.2392,12130.0
2015-09-01 12:55:00,174.41,174.74,174.22,174.47,34060.0,106.2635,106.4646,106.1478,106.3001,34060.0
2015-09-01 13:00:00,174.46,175.17,174.39,175.04,16472.0,106.294,106.7266,106.2513,106.6474,16472.0
2015-09-01 13:05:00,175.13,175.14,174.53,174.78,18025.0,106.7022,106.7083,106.3366,106.489,18025.0
2015-09-01 13:10:00,174.83,174.83,174.39,174.57,31354.0,106.5194,106.5194,106.2513,106.361,31354.0
2015-09-01 13:15:00,174.64,174.76,174.49,174.69,20445.0,106.4037,106.4768,106.3123,106.4341,20445.0
2015-09-01 13:20:00,174.7,174.87,174.59,174.81,20773.0,106.4402,106.5438,106.3732,106.5072,20773.0
2015-09-01 13:25:00,174.81,175.5,174.8,175.44,12306.0,106.5072,106.9276,106.5011,106.8911,12306.0
2015-09-01 13:30:00,175.37,175.74,175.36,175.54,22131.0,106.8484,107.0739,106.8423,106.952,22131.0
2015-09-01 13:35:00,175.48,175.54,175.26,175.34,27266.0,106.9154,106.952,106.7814,106.8301,27266.0
2015-09-01 13:40:00,175.3,175.41,175.15,175.37,18500.0,106.8058,106.8728,106.7144,106.8484,18500.0
2015-09-01 13:45:00,175.42,175.55,175.32,175.34,15215.0,106.8789,106.9581,106.818,106.8301,15215.0
2015-09-01 13:50:00,175.38,175.6,175.3,175.54,5804.0,106.8545,106.9886,106.8058,106.952,5804.0
2015-09-01 13:55:00,175.51,175.59,175.41,175.52,11745.0,106.9337,106.9825,106.8728,106.9398,11745.0
2015-09-01 14:00:00,175.52,175.57,175.12,175.23,17692.0,106.9398,106.9703,106.6961,106.7631,17692.0
2015-09-01 14:05:00,175.24,175.27,175.02,175.11,8036.0,106.7692,106.7875,106.6352,106.69,8036.0
2015-09-01 14:10:00,175.09,175.09,174.78,174.93,11410.0,106.6778,106.6778,106.489,106.5803,11410.0
2015-09-01 14:15:00,174.94,174.96,174.75,174.8,6698.0,106.5864,106.5986,106.4707,106.5011,6698.0
2015-09-01 14:20:00,174.78,175.35,174.69,175.33,10299.0,106.489,106.8362,106.4341,106.8241,10299.0
2015-09-01 14:25:00,175.36,175.42,175.23,175.38,6169.0,106.8423,106.8789,106.7631,106.8545,6169.0
2015-09-01 14:30:00,175.33,175.77,175.32,175.74,14522.0,106.8241,107.0921,106.818,107.0739,14522.0
2015-09-01 14:35:00,175.69,175.8,175.51,175.69,15731.0,107.0434,107.1104,106.9337,107.0434,15731.0
2015-09-01 14:40:00,175.7,175.72,175.17,175.19,8297.0,107.0495,107.0617,106.7266,106.7388,8297.0
2015-09-01 14:45:00,175.14,175.23,174.92,174.97,8760.0,106.7083,106.7631,106.5743,106.6047,8760.0
2015-09-01 14:50:00,174.98,175.43,174.97,175.06,11401.0,106.6108,106.885,106.6047,106.6596,11401.0
2015-09-01 14:55:00,175.03,175.17,174.84,174.94,9635.0,106.6413,106.7266,106.5255,106.5864,9635.0
2015-09-01 15:00:00,174.97,175.2,174.77,175.02,21289.0,106.6047,106.7448,106.4829,106.6352,21289.0
2015-09-01 15:05:00,174.96,175.21,174.81,175.21,10513.0,106.5986,106.7509,106.5072,106.7509,10513.0
2015-09-01 15:10:00,175.17,175.41,174.98,175.33,12230.0,106.7266,106.8728,106.6108,106.8241,12230.0
2015-09-01 15:15:00,175.36,175.38,175.01,175.03,12520.0,106.8423,106.8545,106.6291,106.6413,12520.0
2015-09-01 15:20:00,175.03,175.3,174.93,175.12,10301.0,106.6413,106.8058,106.5803,106.6961,10301.0
2015-09-01 15:25:00,175.18,175.34,174.76,174.76,18876.0,106.7327,106.8301,106.4768,106.4768,18876.0
2015-09-01 15:30:00,174.77,174.83,174.61,174.74,23663.0,106.4829,106.5194,106.3854,106.4646,23663.0
2015-09-01 15:35:00,174.71,174.74,174.08,174.21,24221.0,106.4463,106.4646,106.0625,106.1417,24221.0
2015-09-01 15:40:00,174.17,174.19,173.8,174.04,32909.0,106.1173,106.1295,105.8919,106.0381,32909.0
2015-09-01 15:45:00,174.09,174.63,174.0,174.42,43550.0,106.0686,106.3976,106.0137,106.2696,43550.0
2015-09-01 15:50:00,174.49,174.78,174.22,174.59,60123.0,106.3123,106.489,106.1478,106.3732,60123.0
2015-09-01 15:55:00,174.61,175.48,174.48,175.09,105385.0,106.3854,106.9154,106.3062,106.6778,105385.0
2015-09-02 09:30:00,177.2,177.65,176.36,176.38,32191.0,107.9634,108.2376,107.4516,107.4638,32191.0
2015-09-02 09:35:00,176.78,178.58,176.78,178.07,22739.0,107.7075,108.8042,107.7075,108.4935,22739.0
2015-09-02 09:40:00,177.99,178.29,177.48,178.23,13249.0,108.4447,108.6275,108.134,108.591,13249.0
2015-09-02 09:45:00,178.2,178.2,177.12,177.35,15167.0,108.5727,108.5727,107.9147,108.0548,15167.0
2015-09-02 09:50:00,177.45,177.68,177.26,177.35,28274.0,108.1157,108.2558,108.0,108.0548,28274.0
2015-09-02 09:55:00,177.32,177.4,176.88,176.92,9259.0,108.0365,108.0853,107.7684,107.7928,9259.0
2015-09-02 10:00:00,177.07,177.42,177.02,177.22,7062.0,107.8842,108.0974,107.8537,107.9756,7062.0
2015-09-02 10:05:00,177.12,177.35,176.96,177.06,15859.0,107.9147,108.0548,107.8172,107.8781,15859.0
2015-09-02 10:10:00,177.02,177.37,176.78,177.37,11973.0,107.8537,108.067,107.7075,108.067,11973.0
2015-09-02 10:15:00,177.3,177.4,176.68,176.79,5698.0,108.0243,108.0853,107.6466,107.7136,5698.0
2015-09-02 10:20:00,176.76,176.86,176.46,176.47,5559.0,107.6953,107.7562,107.5125,107.5186,5559.0
2015-09-02 10:25:00,176.45,176.7,176.35,176.57,17055.0,107.5064,107.6588,107.4455,107.5796,17055.0
2015-09-02 10:30:00,176.58,176.6,176.38,176.56,15290.0,107.5856,107.5978,107.4638,107.5735,15290.0
2015-09-02 10:35:00,176.66,176.67,176.43,176.62,10004.0,107.6344,107.6405,107.4943,107.61,10004.0
2015-09-02 10:40:00,176.72,176.98,176.69,176.97,6554.0,107.6709,107.8294,107.6527,107.8233,6554.0
2015-09-02 10:45:00,176.97,177.0,176.59,176.66,3600.0,107.8233,107.8415,107.5917,107.6344,3600.0
2015-09-02 10:50:00,176.7,176.83,176.6,176.6,4803.0,107.6588,107.738,107.5978,107.5978,4803.0
2015-09-02 10:55:00,176.55,176.89,176.55,176.83,6650.0,107.5674,107.7745,107.5674,107.738,6650.0
2015-09-02 11:00:00,176.83,176.98,176.6,176.65,8482.0,107.738,107.8294,107.5978,107.6283,8482.0
2015-09-02 11:05:00,176.72,176.72,176.5,176.5,3800.0,107.6709,107.6709,107.5369,107.5369,3800.0
2015-09-02 11:10:00,176.45,176.45,176.17,176.19,4698.0,107.5064,107.5064,107.3358,107.348,4698.0
2015-09-02 11:15:00,176.21,176.58,176.09,176.46,4906.0,107.3602,107.5856,107.2871,107.5125,4906.0
2015-09-02 11:20:00,176.45,176.7,176.35,176.68,4800.0,107.5064,107.6588,107.4455,107.6466,4800.0
2015-09-02 11:25:00,176.68,176.86,176.54,176.54,6745.0,107.6466,107.7562,107.5613,107.5613,6745.0
2015-09-02 11:30:00,176.54,176.73,176.41,176.41,9138.0,107.5613,107.677,107.4821,107.4821,9138.0
2015-09-02 11:35:00,176.34,176.42,176.13,176.24,8811.0,107.4394,107.4882,107.3115,107.3785,8811.0
2015-09-02 11:40:00,176.25,176.43,176.07,176.38,6115.0,107.3846,107.4943,107.2749,107.4638,6115.0
2015-09-02 11:45:00,176.36,176.48,176.14,176.14,8507.0,107.4516,107.5247,107.3176,107.3176,8507.0
2015-09-02 11:50:00,176.11,176.14,175.76,175.85,12720.0,107.2993,107.3176,107.086,107.1409,12720.0
2015-09-02 11:55:00,175.77,176.07,175.68,175.96,2900.0,107.0921,107.2749,107.0373,107.2079,2900.0
2015-09-02 12:00:00,175.96,176.19,175.91,176.17,5200.0,107.2079,107.348,107.1774,107.3358,5200.0
2015-09-02 12:05:00,176.23,176.39,176.07,176.22,5500.0,107.3724,107.4699,107.2749,107.3663,5500.0
2015-09-02 12:10:00,176.24,176.39,176.17,176.28,8100.0,107.3785,107.4699,107.3358,107.4029,8100.0
2015-09-02 12:15:00,176.35,176.62,176.33,176.62,6730.0,107.4455,107.61,107.4333,107.61,6730.0
2015-09-02 12:20:00,176.54,176.81,176.51,176.81,4710.0,107.5613,107.7258,107.543,107.7258,4710.0
2015-09-02 12:25:00,176.85,176.91,176.77,176.88,7216.0,107.7502,107.7867,107.7014,107.7684,7216.0
2015-09-02 12:30:00,176.92,177.0,176.85,176.88,5382.0,107.7928,107.8415,107.7502,107.7684,5382.0
2015-09-02 12:35:00,176.86,177.0,176.8,176.99,3676.0,107.7562,107.8415,107.7197,107.8355,3676.0
2015-09-02 12:40:00,176.95,177.42,176.88,177.42,12893.0,107.8111,108.0974,107.7684,108.0974,12893.0
2015-09-02 12:45:00,177.33,177.44,177.2,177.44,5211.0,108.0426,108.1096,107.9634,108.1096,5211.0
2015-09-02 12:50:00,177.41,177.46,177.08,177.17,4800.0,108.0913,108.1218,107.8903,107.9451,4800.0
2015-09-02 12:55:00,177.18,177.53,177.16,177.53,5690.0,107.9512,108.1645,107.939,108.1645,5690.0
2015-09-02 13:00:00,177.53,177.6,177.25,177.37,4500.0,108.1645,108.2071,107.9939,108.067,4500.0
2015-09-02 13:05:00,177.32,177.38,177.16,177.31,4727.0,108.0365,108.0731,107.939,108.0304,4727.0
2015-09-02 13:10:00,177.4,177.49,177.33,177.47,9218.0,108.0853,108.1401,108.0426,108.1279,9218.0
2015-09-02 13:15:00,177.42,177.48,177.26,177.26,4069.0,108.0974,108.134,108.0,108.0,4069.0
2015-09-02 13:20:00,177.28,177.66,177.28,177.55,10499.0,108.0121,108.2437,108.0121,108.1766,10499.0
2015-09-02 13:25:00,177.47,177.72,177.41,177.6,7762.0,108.1279,108.2802,108.0913,108.2071,7762.0
2015-09-02 13:30:00,177.56,177.58,177.31,177.34,6500.0,108.1827,108.1949,108.0304,108.0487,6500.0
2015-09-02 13:35:00,177.34,177.36,177.06,177.15,5600.0,108.0487,108.0609,107.8781,107.9329,5600.0
2015-09-02 13:40:00,177.13,177.28,177.05,177.05,5120.0,107.9207,108.0121,107.872,107.872,5120.0
2015-09-02 13:45:00,177.09,177.23,177.0,177.0,5400.0,107.8964,107.9817,107.8415,107.8415,5400.0
2015-09-02 13:50:00,176.89,176.89,176.68,176.82,3912.0,107.7745,107.7745,107.6466,107.7319,3912.0
2015-09-02 13:55:00,176.84,176.84,176.61,176.62,7100.0,107.7441,107.7441,107.6039,107.61,7100.0
2015-09-02 14:00:00,176.71,176.96,176.62,176.83,9106.0,107.6649,107.8172,107.61,107.738,9106.0
2015-09-02 14:05:00,176.81,176.98,176.66,176.72,8464.0,107.7258,107.8294,107.6344,107.6709,8464.0
2015-09-02 14:10:00,176.79,177.14,176.79,176.84,10400.0,107.7136,107.9268,107.7136,107.7441,10400.0
2015-09-02 14:15:00,176.85,176.87,176.59,176.59,12841.0,107.7502,107.7623,107.5917,107.5917,12841.0
2015-09-02 14:20:00,176.58,176.7,176.52,176.52,10505.0,107.5856,107.6588,107.5491,107.5491,10505.0
2015-09-02 14:25:00,176.55,176.56,176.21,176.21,8672.0,107.5674,107.5735,107.3602,107.3602,8672.0
2015-09-02 14:30:00,176.26,176.28,176.03,176.17,7869.0,107.3907,107.4029,107.2505,107.3358,7869.0
2015-09-02 14:35:00,176.17,176.29,176.01,176.01,8474.0,107.3358,107.409,107.2384,107.2384,8474.0
2015-09-02 14:40:00,176.09,176.09,175.84,175.93,5900.0,107.2871,107.2871,107.1348,107.1896,5900.0
2015-09-02 14:45:00,175.94,175.99,175.82,175.85,10363.0,107.1957,107.2262,107.1226,107.1409,10363.0
2015-09-02 14:50:00,175.88,176.13,175.77,175.97,11537.0,107.1592,107.3115,107.0921,107.214,11537.0
2015-09-02 14:55:00,175.96,176.2,175.89,176.16,13300.0,107.2079,107.3541,107.1652,107.3298,13300.0
2015-09-02 15:00:00,176.17,176.49,176.16,176.44,9506.0,107.3358,107.5308,107.3298,107.5003,9506.0
2015-09-02 15:05:00,176.44,176.45,176.09,176.15,7005.0,107.5003,107.5064,107.2871,107.3237,7005.0
2015-09-02 15:10:00,176.15,176.21,175.86,175.92,9783.0,107.3237,107.3602,107.147,107.1835,9783.0
2015-09-02 15:15:00,175.9,175.95,175.58,175.79,14600.0,107.1713,107.2018,106.9764,107.1043,14600.0
2015-09-02 15:20:00,175.84,175.91,175.6,175.65,10843.0,107.1348,107.1774,106.9886,107.019,10843.0
2015-09-02 15:25:00,175.68,176.12,175.68,176.09,8664.0,107.0373,107.3054,107.0373,107.2871,8664.0
2015-09-02 15:30:00,176.09,176.4,176.03,176.27,11090.0,107.2871,107.476,107.2505,107.3968,11090.0
2015-09-02 15:35:00,176.27,176.66,176.25,176.53,10176.0,107.3968,107.6344,107.3846,107.5552,10176.0
2015-09-02 15:40:00,176.57,176.57,176.26,176.48,12003.0,107.5796,107.5796,107.3907,107.5247,12003.0
2015-09-02 15:45:00,176.47,176.6,176.28,176.28,20278.0,107.5186,107.5978,107.4029,107.4029,20278.0
2015-09-02 15:50:00,176.32,176.68,176.3,176.59,27198.0,107.4272,107.6466,107.4151,107.5917,27198.0
2015-09-02 15:55:00,176.63,177.11,176.56,177.09,56249.0,107.6161,107.9086,107.5735,107.8964,56249.0
2015-09-03 09:30:00,177.78,178.12,177.51,177.7,22515.0,108.3168,108.5239,108.1523,108.268,22515.0
2015-09-03 09:35:00,177.72,178.09,177.58,178.0,5455.0,108.2802,108.5057,108.1949,108.4508,5455.0
2015-09-03 09:40:00,177.76,178.15,177.69,178.07,5025.0,108.3046,108.5422,108.2619,108.4935,5025.0
2015-09-03 09:45:00,177.98,178.09,177.68,177.74,6350.0,108.4386,108.5057,108.2558,108.2924,6350.0
2015-09-03 09:50:00,177.83,177.88,177.45,177.53,3833.0,108.3472,108.3777,108.1157,108.1645,3833.0
2015-09-03 09:55:00,177.53,177.73,177.36,177.71,11479.0,108.1645,108.2863,108.0609,108.2741,11479.0
2015-09-03 10:00:00,177.72,177.72,177.07,177.37,17892.0,108.2802,108.2802,107.8842,108.067,17892.0
2015-09-03 10:05:00,177.38,177.75,177.35,177.72,9155.0,108.0731,108.2985,108.0548,108.2802,9155.0
2015-09-03 10:10:00,177.7,177.83,177.5,177.66,9122.0,108.268,108.3472,108.1462,108.2437,9122.0
2015-09-03 10:15:00,177.6,177.88,177.46,177.88,2741.0,108.2071,108.3777,108.1218,108.3777,2741.0
2015-09-03 10:20:00,177.91,178.17,177.78,178.05,3235.0,108.396,108.5544,108.3168,108.4813,3235.0
2015-09-03 10:25:00,178.13,178.42,178.13,178.28,5600.0,108.53,108.7067,108.53,108.6214,5600.0
2015-09-03 10:30:00,178.28,178.4,178.18,178.28,7275.0,108.6214,108.6945,108.5605,108.6214,7275.0
2015-09-03 10:35:00,178.28,178.54,178.2,178.2,14796.0,108.6214,108.7798,108.5727,108.5727,14796.0
2015-09-03 10:40:00,178.2,178.38,178.14,178.38,2367.0,108.5727,108.6823,108.5361,108.6823,2367.0
2015-09-03 10:45:00,178.32,178.38,178.22,178.26,2977.0,108.6458,108.6823,108.5849,108.6092,2977.0
2015-09-03 10:50:00,178.21,178.7,178.2,178.7,4289.0,108.5788,108.8773,108.5727,108.8773,4289.0
2015-09-03 10:55:00,178.73,179.03,178.63,179.03,11542.0,108.8956,109.0784,108.8347,109.0784,11542.0
2015-09-03 11:00:00,178.91,178.97,178.71,178.96,4225.0,109.0053,109.0418,108.8834,109.0357,4225.0
2015-09-03 11:05:00,179.08,179.14,178.95,179.04,3700.0,109.1088,109.1454,109.0296,109.0845,3700.0
2015-09-03 11:10:00,179.1,179.15,178.76,178.81,7531.0,109.121,109.1515,108.9139,108.9443,7531.0
2015-09-03 11:15:00,178.77,178.92,178.77,178.89,4015.0,108.92,109.0114,108.92,108.9931,4015.0
2015-09-03 11:20:00,178.81,178.81,178.39,178.45,14165.0,108.9443,108.9443,108.6884,108.725,14165.0
2015-09-03 11:25:00,178.54,178.75,178.5,178.7,6081.0,108.7798,108.9078,108.7555,108.8773,6081.0
2015-09-03 11:30:00,178.62,178.63,178.48,178.48,3100.0,108.8286,108.8347,108.7433,108.7433,3100.0
2015-09-03 11:35:00,178.49,178.62,178.46,178.62,1800.0,108.7494,108.8286,108.7311,108.8286,1800.0
2015-09-03 11:40:00,178.71,178.8,178.66,178.69,17117.0,108.8834,108.9382,108.8529,108.8712,17117.0
2015-09-03 11:45:00,178.67,178.67,178.48,178.48,2639.0,108.859,108.859,108.7433,108.7433,2639.0
2015-09-03 11:50:00,178.38,178.58,178.37,178.51,6766.0,108.6823,108.8042,108.6762,108.7615,6766.0
2015-09-03 11:55:00,178.52,178.78,178.43,178.67,5630.0,108.7676,108.9261,108.7128,108.859,5630.0
2015-09-03 12:00:00,178.68,178.83,178.63,178.66,5445.0,108.8651,108.9565,108.8347,108.8529,5445.0
2015-09-03 12:05:00,178.62,178.74,178.45,178.45,3576.0,108.8286,108.9017,108.725,108.725,3576.0
2015-09-03 12:10:00,178.42,178.42,178.35,178.4,5087.0,108.7067,108.7067,108.6641,108.6945,5087.0
2015-09-03 12:15:00,178.35,178.42,178.26,178.31,13035.0,108.6641,108.7067,108.6092,108.6397,13035.0
2015-09-03 12:20:00,178.34,178.49,178.29,178.49,4900.0,108.658,108.7494,108.6275,108.7494,4900.0
2015-09-03 12:25:00,178.54,178.55,178.25,178.36,3034.0,108.7798,108.7859,108.6031,108.6702,3034.0
2015-09-03 12:30:00,178.33,178.39,178.04,178.17,7845.0,108.6519,108.6884,108.4752,108.5544,7845.0
2015-09-03 12:35:00,178.16,178.23,178.12,178.23,800.0,108.5483,108.591,108.5239,108.591,800.0
2015-09-03 12:40:00,178.19,178.19,177.97,178.17,2838.0,108.5666,108.5666,108.4325,108.5544,2838.0
2015-09-03 12:45:00,178.27,178.52,178.27,178.52,1500.0,108.6153,108.7676,108.6153,108.7676,1500.0
2015-09-03 12:50:00,178.54,178.54,178.23,178.31,2348.0,108.7798,108.7798,108.591,108.6397,2348.0
2015-09-03 12:55:00,178.32,178.32,178.2,178.2,1294.0,108.6458,108.6458,108.5727,108.5727,1294.0
2015-09-03 13:00:00,178.2,178.3,178.12,178.18,3130.0,108.5727,108.6336,108.5239,108.5605,3130.0
2015-09-03 13:05:00,178.12,178.12,177.79,177.85,3876.0,108.5239,108.5239,108.3229,108.3594,3876.0
2015-09-03 13:10:00,177.85,177.96,177.75,177.88,3672.0,108.3594,108.4264,108.2985,108.3777,3672.0
2015-09-03 13:15:00,177.88,178.04,177.75,178.04,7138.0,108.3777,108.4752,108.2985,108.4752,7138.0
2015-09-03 13:20:00,178.05,178.05,177.83,177.87,5099.0,108.4813,108.4813,108.3472,108.3716,5099.0
2015-09-03 13:25:00,177.88,178.12,177.88,178.1,2806.0,108.3777,108.5239,108.3777,108.5117,2806.0
2015-09-03 13:30:00,178.07,178.09,177.8,177.86,4100.0,108.4935,108.5057,108.329,108.3655,4100.0
2015-09-03 13:35:00,177.95,177.95,177.67,177.74,4753.0,108.4204,108.4204,108.2498,108.2924,4753.0
2015-09-03 13:40:00,177.7,177.72,177.55,177.65,3200.0,108.268,108.2802,108.1766,108.2376,3200.0
2015-09-03 13:45:00,177.68,178.11,177.67,178.11,2167.0,108.2558,108.5178,108.2498,108.5178,2167.0
2015-09-03 13:50:00,178.07,178.25,177.9,178.25,8760.0,108.4935,108.6031,108.3899,108.6031,8760.0
2015-09-03 13:55:00,178.22,178.22,177.95,177.95,3100.0,108.5849,108.5849,108.4204,108.4204,3100.0
2015-09-03 14:00:00,177.94,178.1,177.94,178.06,3353.0,108.4143,108.5117,108.4143,108.4874,3353.0
2015-09-03 14:05:00,178.13,178.13,177.76,177.76,6851.0,108.53,108.53,108.3046,108.3046,6851.0
2015-09-03 14:10:00,177.79,177.91,177.73,177.77,3325.0,108.3229,108.396,108.2863,108.3107,3325.0
2015-09-03 14:15:00,177.79,177.97,177.78,177.87,2400.0,108.3229,108.4325,108.3168,108.3716,2400.0
2015-09-03 14:20:00,177.93,178.02,177.8,178.02,12759.0,108.4082,108.463,108.329,108.463,12759.0
2015-09-03 14:25:00,178.07,178.22,178.01,178.1,5200.0,108.4935,108.5849,108.4569,108.5117,5200.0
2015-09-03 14:30:00,178.09,178.22,178.01,178.01,3350.0,108.5057,108.5849,108.4569,108.4569,3350.0
2015-09-03 14:35:00,178.0,178.36,177.99,178.35,3800.0,108.4508,108.6702,108.4447,108.6641,3800.0
2015-09-03 14:40:00,178.39,178.58,178.24,178.58,4329.0,108.6884,108.8042,108.597,108.8042,4329.0
2015-09-03 14:45:00,178.54,178.54,178.36,178.4,3428.0,108.7798,108.7798,108.6702,108.6945,3428.0
2015-09-03 14:50:00,178.4,178.53,178.34,178.36,19211.0,108.6945,108.7737,108.658,108.6702,19211.0
2015-09-03 14:55:00,178.36,178.37,178.05,178.32,5758.0,108.6702,108.6762,108.4813,108.6458,5758.0
2015-09-03 15:00:00,178.28,178.46,178.26,178.32,4558.0,108.6214,108.7311,108.6092,108.6458,4558.0
2015-09-03 15:05:00,178.4,178.41,177.89,177.92,7721.0,108.6945,108.7006,108.3838,108.4021,7721.0
2015-09-03 15:10:00,177.95,178.21,177.91,178.2,5600.0,108.4204,108.5788,108.396,108.5727,5600.0
2015-09-03 15:15:00,178.19,178.22,177.99,178.06,9197.0,108.5666,108.5849,108.4447,108.4874,9197.0
2015-09-03 15:20:00,178.1,178.15,177.86,177.86,7345.0,108.5117,108.5422,108.3655,108.3655,7345.0
2015-09-03 15:25:00,177.87,177.99,177.75,177.91,24498.0,108.3716,108.4447,108.2985,108.396,24498.0
2015-09-03 15:30:00,177.92,177.92,177.67,177.81,16259.0,108.4021,108.4021,108.2498,108.3351,16259.0
2015-09-03 15:35:00,177.83,177.84,177.39,177.57,15580.0,108.3472,108.3533,108.0792,108.1888,15580.0
2015-09-03 15:40:00,177.6,177.91,177.44,177.77,15094.0,108.2071,108.396,108.1096,108.3107,15094.0
2015-09-03 15:45:00,177.75,178.38,177.67,178.04,30474.0,108.2985,108.6823,108.2498,108.4752,30474.0
2015-09-03 15:50:00,178.08,178.3,177.96,178.1,18823.0,108.4996,108.6336,108.4264,108.5117,18823.0
2015-09-03 15:55:00,178.14,178.42,177.87,177.92,71852.0,108.5361,108.7067,108.3716,108.4021,71852.0
2015-09-04 09:30:00,175.91,176.98,175.68,175.94,18090.0,107.1774,107.8294,107.0373,107.1957,18090.0
2015-09-04 09:35:00,176.21,176.59,175.86,176.0,12241.0,107.3602,107.5917,107.147,107.2323,12241.0
2015-09-04 09:40:00,176.09,176.25,175.75,175.9,10392.0,107.2871,107.3846,107.08,107.1713,10392.0
2015-09-04 09:45:00,176.22,176.22,175.52,175.56,15947.0,107.3663,107.3663,106.9398,106.9642,15947.0
2015-09-04 09:50:00,175.55,175.6,174.9,175.07,10052.0,106.9581,106.9886,106.5621,106.6656,10052.0
2015-09-04 09:55:00,175.11,175.41,175.07,175.41,3302.0,106.69,106.8728,106.6656,106.8728,3302.0
2015-09-04 10:00:00,175.4,175.51,175.16,175.16,5060.0,106.8667,106.9337,106.7205,106.7205,5060.0
2015-09-04 10:05:00,175.21,175.23,174.97,175.15,6202.0,106.7509,106.7631,106.6047,106.7144,6202.0
2015-09-04 10:10:00,175.07,175.1,174.97,175.05,2901.0,106.6656,106.6839,106.6047,106.6535,2901.0
2015-09-04 10:15:00,175.14,175.34,175.04,175.34,5900.0,106.7083,106.8301,106.6474,106.8301,5900.0
2015-09-04 10:20:00,175.23,175.92,175.2,175.82,7375.0,106.7631,107.1835,106.7448,107.1226,7375.0
2015-09-04 10:25:00,175.97,176.25,175.91,176.2,5820.0,107.214,107.3846,107.1774,107.3541,5820.0
2015-09-04 10:30:00,176.16,176.51,176.11,176.17,7600.0,107.3298,107.543,107.2993,107.3358,7600.0
2015-09-04 10:35:00,176.11,176.11,175.78,175.83,3570.0,107.2993,107.2993,107.0982,107.1287,3570.0
2015-09-04 10:40:00,175.92,175.98,175.69,175.8,4960.0,107.1835,107.2201,107.0434,107.1104,4960.0
2015-09-04 10:45:00,175.73,175.84,175.64,175.77,8970.0,107.0678,107.1348,107.0129,107.0921,8970.0
2015-09-04 10:50:00,175.72,175.95,175.67,175.9,11842.0,107.0617,107.2018,107.0312,107.1713,11842.0
2015-09-04 10:55:00,175.86,175.86,175.66,175.79,10533.0,107.147,107.147,107.0251,107.1043,10533.0
2015-09-04 11:00:00,175.86,176.11,175.75,175.81,20112.0,107.147,107.2993,107.08,107.1165,20112.0
2015-09-04 11:05:00,175.81,175.87,175.72,175.72,6733.0,107.1165,107.1531,107.0617,107.0617,6733.0
2015-09-04 11:10:00,175.68,175.94,175.67,175.94,5100.0,107.0373,107.1957,107.0312,107.1957,5100.0
2015-09-04 11:15:00,175.9,176.15,175.9,176.15,2635.0,107.1713,107.3237,107.1713,107.3237,2635.0
2015-09-04 11:20:00,176.08,176.28,175.91,176.12,5335.0,107.281,107.4029,107.1774,107.3054,5335.0
2015-09-04 11:25:00,176.17,176.17,175.87,175.95,5797.0,107.3358,107.3358,107.1531,107.2018,5797.0
2015-09-04 11:30:00,175.98,176.02,175.73,175.85,6164.0,107.2201,107.2445,107.0678,107.1409,6164.0
2015-09-04 11:35:00,175.82,175.89,175.6,175.62,8200.0,107.1226,107.1652,106.9886,107.0007,8200.0
2015-09-04 11:40:00,175.65,175.88,175.6,175.6,5054.0,107.019,107.1592,106.9886,106.9886,5054.0
2015-09-04 11:45:00,175.6,175.71,175.5,175.68,5150.0,106.9886,107.0556,106.9276,107.0373,5150.0
2015-09-04 11:50:00,175.68,175.72,175.45,175.45,2400.0,107.0373,107.0617,106.8972,106.8972,2400.0
2015-09-04 11:55:00,175.53,175.53,175.29,175.43,7003.0,106.9459,106.9459,106.7997,106.885,7003.0
2015-09-04 12:00:00,175.44,175.45,175.28,175.35,3776.0,106.8911,106.8972,106.7936,106.8362,3776.0
2015-09-04 12:05:00,175.31,175.38,175.21,175.36,2800.0,106.8119,106.8545,106.7509,106.8423,2800.0
2015-09-04 12:10:00,175.31,175.46,175.18,175.26,3815.0,106.8119,106.9033,106.7327,106.7814,3815.0
2015-09-04 12:15:00,175.24,175.51,175.24,175.34,26733.0,106.7692,106.9337,106.7692,106.8301,26733.0
2015-09-04 12:20:00,175.4,175.56,175.28,175.34,4729.0,106.8667,106.9642,106.7936,106.8301,4729.0
2015-09-04 12:25:00,175.34,175.47,175.06,175.06,4548.0,106.8301,106.9094,106.6596,106.6596,4548.0
2015-09-04 12:30:00,175.07,175.41,174.87,175.41,13701.0,106.6656,106.8728,106.5438,106.8728,13701.0
2015-09-04 12:35:00,175.4,175.4,175.03,175.1,8100.0,106.8667,106.8667,106.6413,106.6839,8100.0
2015-09-04 12:40:00,175.2,175.2,175.01,175.09,8672.0,106.7448,106.7448,106.6291,106.6778,8672.0
2015-09-04 12:45:00,175.06,175.31,174.98,175.29,9128.0,106.6596,106.8119,106.6108,106.7997,9128.0
2015-09-04 12:50:00,175.32,175.55,175.3,175.55,2109.0,106.818,106.9581,106.8058,106.9581,2109.0
2015-09-04 12:55:00,175.66,175.66,175.17,175.17,3200.0,107.0251,107.0251,106.7266,106.7266,3200.0
2015-09-04 13:00:00,175.21,175.22,174.72,174.75,10145.0,106.7509,106.757,106.4524,106.4707,10145.0
2015-09-04 13:05:00,174.8,174.83,174.52,174.52,13443.0,106.5011,106.5194,106.3305,106.3305,13443.0
2015-09-04 13:10:00,174.52,174.63,174.15,174.15,6969.0,106.3305,106.3976,106.1051,106.1051,6969.0
2015-09-04 13:15:00,174.17,174.35,174.15,174.23,5972.0,106.1173,106.227,106.1051,106.1539,5972.0
2015-09-04 13:20:00,174.22,174.24,173.79,173.89,7555.0,106.1478,106.1599,105.8858,105.9467,7555.0
2015-09-04 13:25:00,174.01,174.1,173.82,174.07,3410.0,106.0198,106.0746,105.9041,106.0564,3410.0
2015-09-04 13:30:00,174.01,174.51,174.01,174.51,6950.0,106.0198,106.3245,106.0198,106.3245,6950.0
2015-09-04 13:35:00,174.57,174.9,174.52,174.89,4520.0,106.361,106.5621,106.3305,106.556,4520.0
2015-09-04 13:40:00,174.82,174.98,174.72,174.76,10607.0,106.5133,106.6108,106.4524,106.4768,10607.0
2015-09-04 13:45:00,174.74,174.95,174.74,174.83,6448.0,106.4646,106.5925,106.4646,106.5194,6448.0
2015-09-04 13:50:00,174.89,175.1,174.88,174.9,6150.0,106.556,106.6839,106.5499,106.5621,6150.0
2015-09-04 13:55:00,174.77,175.05,174.77,174.95,22057.0,106.4829,106.6535,106.4829,106.5925,22057.0
2015-09-04 14:00:00,174.93,175.03,174.71,174.83,23439.0,106.5803,106.6413,106.4463,106.5194,23439.0
2015-09-04 14:05:00,174.86,174.95,174.6,174.83,27889.0,106.5377,106.5925,106.3793,106.5194,27889.0
2015-09-04 14:10:00,174.72,174.98,174.71,174.95,4500.0,106.4524,106.6108,106.4463,106.5925,4500.0
2015-09-04 14:15:00,174.97,174.98,174.66,174.73,6135.0,106.6047,106.6108,106.4158,106.4585,6135.0
2015-09-04 14:20:00,174.74,174.76,174.26,174.3,8012.0,106.4646,106.4768,106.1721,106.1965,8012.0
2015-09-04 14:25:00,174.32,174.68,174.21,174.64,2999.0,106.2087,106.428,106.1417,106.4037,2999.0
2015-09-04 14:30:00,174.65,174.72,174.31,174.34,5203.0,106.4097,106.4524,106.2026,106.2209,5203.0
2015-09-04 14:35:00,174.34,174.52,174.24,174.47,3800.0,106.2209,106.3305,106.1599,106.3001,3800.0
2015-09-04 14:40:00,174.46,174.86,174.45,174.86,7248.0,106.294,106.5377,106.2879,106.5377,7248.0
2015-09-04 14:45:00,174.93,175.02,174.88,174.93,4700.0,106.5803,106.6352,106.5499,106.5803,4700.0
2015-09-04 14:50:00,174.92,175.08,174.82,174.86,7253.0,106.5743,106.6717,106.5133,106.5377,7253.0
2015-09-04 14:55:00,174.87,175.04,174.6,175.01,6043.0,106.5438,106.6474,106.3793,106.6291,6043.0
2015-09-04 15:00:00,175.01,175.05,174.77,174.77,16111.0,106.6291,106.6535,106.4829,106.4829,16111.0
2015-09-04 15:05:00,174.74,174.91,174.6,174.6,8500.0,106.4646,106.5682,106.3793,106.3793,8500.0
2015-09-04 15:10:00,174.64,174.64,174.32,174.47,13390.0,106.4037,106.4037,106.2087,106.3001,13390.0
2015-09-04 15:15:00,174.46,174.49,174.24,174.41,8143.0,106.294,106.3123,106.1599,106.2635,8143.0
2015-09-04 15:20:00,174.37,174.48,174.12,174.18,8724.0,106.2392,106.3062,106.0868,106.1234,8724.0
2015-09-04 15:25:00,174.15,174.49,174.07,174.49,8420.0,106.1051,106.3123,106.0564,106.3123,8420.0
2015-09-04 15:30:00,174.5,174.91,174.39,174.88,10236.0,106.3184,106.5682,106.2513,106.5499,10236.0
2015-09-04 15:35:00,174.84,175.24,174.81,175.01,14095.0,106.5255,106.7692,106.5072,106.6291,14095.0
2015-09-04 15:40:00,174.98,175.51,174.95,175.36,12494.0,106.6108,106.9337,106.5925,106.8423,12494.0
2015-09-04 15:45:00,175.35,175.89,175.21,175.81,25861.0,106.8362,107.1652,106.7509,107.1165,25861.0
2015-09-04 15:50:00,175.79,175.79,175.11,175.34,27450.0,107.1043,107.1043,106.69,106.8301,27450.0
2015-09-04 15:55:00,175.43,175.55,174.87,174.96,68140.0,106.885,106.9581,106.5438,106.5986,68140.0
2015-09-08 09:30:00,177.18,177.71,176.51,177.7,29869.0,107.9512,108.2741,107.543,108.268,29869.0
2015-09-08 09:35:00,177.7,178.06,177.32,177.83,16079.0,108.268,108.4874,108.0365,108.3472,16079.0
2015-09-08 09:40:00,177.83,177.83,177.09,177.24,8100.0,108.3472,108.3472,107.8964,107.9878,8100.0
2015-09-08 09:45:00,177.28,177.37,176.92,176.96,2600.0,108.0121,108.067,107.7928,107.8172,2600.0
2015-09-08 09:50:00,176.97,176.97,176.5,176.5,9991.0,107.8233,107.8233,107.5369,107.5369,9991.0
2015-09-08 09:55:00,176.41,176.41,175.77,175.77,2715.0,107.4821,107.4821,107.0921,107.0921,2715.0
2015-09-08 10:00:00,175.77,176.01,175.77,175.78,9307.0,107.0921,107.2384,107.0921,107.0982,9307.0
2015-09-08 10:05:00,175.93,176.24,175.87,175.99,5770.0,107.1896,107.3785,107.1531,107.2262,5770.0
2015-09-08 10:10:00,176.02,176.13,175.91,176.03,6074.0,107.2445,107.3115,107.1774,107.2505,6074.0
2015-09-08 10:15:00,175.95,176.12,175.83,175.92,2900.0,107.2018,107.3054,107.1287,107.1835,2900.0
2015-09-08 10:20:00,175.93,176.17,175.85,175.91,4500.0,107.1896,107.3358,107.1409,107.1774,4500.0
2015-09-08 10:25:00,175.79,176.29,175.79,176.24,5298.0,107.1043,107.409,107.1043,107.3785,5298.0
2015-09-08 10:30:00,176.37,176.4,176.16,176.28,4200.0,107.4577,107.476,107.3298,107.4029,4200.0
2015-09-08 10:35:00,176.26,176.36,176.22,176.22,3085.0,107.3907,107.4516,107.3663,107.3663,3085.0
2015-09-08 10:40:00,176.15,176.22,175.75,176.22,8095.0,107.3237,107.3663,107.08,107.3663,8095.0
2015-09-08 10:45:00,176.21,176.25,176.08,176.13,3300.0,107.3602,107.3846,107.281,107.3115,3300.0
2015-09-08 10:50:00,176.15,176.34,176.1,176.2,6627.0,107.3237,107.4394,107.2932,107.3541,6627.0
2015-09-08 10:55:00,176.15,176.33,176.11,176.22,2111.0,107.3237,107.4333,107.2993,107.3663,2111.0
2015-09-08 11:00:00,176.24,176.27,175.77,176.15,21666.0,107.3785,107.3968,107.0921,107.3237,21666.0
2015-09-08 11:05:00,175.97,176.99,175.74,176.27,183527.0,107.214,107.8355,107.0739,107.3968,183527.0
2015-09-08 11:10:00,176.22,176.67,176.14,176.5,28454.0,107.3663,107.6405,107.3176,107.5369,28454.0
2015-09-08 11:15:00,176.58,176.9,176.56,176.9,6299.0,107.5856,107.7806,107.5735,107.7806,6299.0
2015-09-08 11:20:00,176.83,177.12,176.74,176.99,161781.0,107.738,107.9147,107.6831,107.8355,161781.0
2015-09-08 11:25:00,177.07,177.14,176.94,176.98,4784.0,107.8842,107.9268,107.805,107.8294,4784.0
2015-09-08 11:30:00,176.84,176.89,176.77,176.86,4524.0,107.7441,107.7745,107.7014,107.7562,4524.0
2015-09-08 11:35:00,176.75,176.82,176.59,176.64,1800.0,107.6892,107.7319,107.5917,107.6222,1800.0
2015-09-08 11:40:00,176.53,176.56,176.45,176.54,14912.0,107.5552,107.5735,107.5064,107.5613,14912.0
2015-09-08 11:45:00,176.56,176.56,176.33,176.33,1200.0,107.5735,107.5735,107.4333,107.4333,1200.0
2015-09-08 11:50:00,176.33,176.47,176.23,176.35,3960.0,107.4333,107.5186,107.3724,107.4455,3960.0
2015-09-08 11:55:00,176.28,176.39,176.22,176.27,1513.0,107.4029,107.4699,107.3663,107.3968,1513.0
2015-09-08 12:00:00,176.16,176.16,175.96,175.96,2933.0,107.3298,107.3298,107.2079,107.2079,2933.0
2015-09-08 12:05:00,176.01,176.23,175.97,176.23,4600.0,107.2384,107.3724,107.214,107.3724,4600.0
2015-09-08 12:10:00,176.26,176.54,176.23,176.48,2800.0,107.3907,107.5613,107.3724,107.5247,2800.0
2015-09-08 12:15:00,176.57,176.72,176.46,176.68,4600.0,107.5796,107.6709,107.5125,107.6466,4600.0
2015-09-08 12:20:00,176.68,177.08,176.68,177.08,3567.0,107.6466,107.8903,107.6466,107.8903,3567.0
2015-09-08 12:25:00,176.97,177.07,176.71,176.77,3050.0,107.8233,107.8842,107.6649,107.7014,3050.0
2015-09-08 12:30:00,176.78,176.81,176.45,176.45,1820.0,107.7075,107.7258,107.5064,107.5064,1820.0
2015-09-08 12:35:00,176.4,176.47,176.3,176.41,3730.0,107.476,107.5186,107.4151,107.4821,3730.0
2015-09-08 12:40:00,176.37,176.59,176.37,176.48,5359.0,107.4577,107.5917,107.4577,107.5247,5359.0
2015-09-08 12:45:00,176.56,176.61,176.47,176.61,3008.0,107.5735,107.6039,107.5186,107.6039,3008.0
2015-09-08 12:50:00,176.58,176.8,176.52,176.8,5399.0,107.5856,107.7197,107.5491,107.7197,5399.0
2015-09-08 12:55:00,176.75,177.01,176.66,176.99,3900.0,107.6892,107.8476,107.6344,107.8355,3900.0
2015-09-08 13:00:00,176.9,176.99,176.8,176.9,3279.0,107.7806,107.8355,107.7197,107.7806,3279.0
2015-09-08 13:05:00,176.87,176.9,176.81,176.85,1400.0,107.7623,107.7806,107.7258,107.7502,1400.0
2015-09-08 13:10:00,176.83,177.1,176.81,177.07,5400.0,107.738,107.9025,107.7258,107.8842,5400.0
2015-09-08 13:15:00,177.06,177.11,176.9,176.9,2250.0,107.8781,107.9086,107.7806,107.7806,2250.0
2015-09-08 13:20:00,176.78,176.96,176.78,176.79,2851.0,107.7075,107.8172,107.7075,107.7136,2851.0
2015-09-08 13:25:00,176.83,176.92,176.76,176.86,3480.0,107.738,107.7928,107.6953,107.7562,3480.0
2015-09-08 13:30:00,176.86,176.86,176.62,176.69,5800.0,107.7562,107.7562,107.61,107.6527,5800.0
2015-09-08 13:35:00,176.66,176.81,176.61,176.8,4445.0,107.6344,107.7258,107.6039,107.7197,4445.0
2015-09-08 13:40:00,176.78,177.2,176.78,177.05,7300.0,107.7075,107.9634,107.7075,107.872,7300.0
2015-09-08 13:45:00,177.08,177.27,176.97,177.27,10049.0,107.8903,108.006,107.8233,108.006,10049.0
2015-09-08 13:50:00,177.26,177.49,177.19,177.45,7769.0,108.0,108.1401,107.9573,108.1157,7769.0
2015-09-08 13:55:00,177.53,177.73,177.44,177.71,5231.0,108.1645,108.2863,108.1096,108.2741,5231.0
2015-09-08 14:00:00,177.75,177.81,177.57,177.64,6912.0,108.2985,108.3351,108.1888,108.2315,6912.0
2015-09-08 14:05:00,177.66,177.82,177.44,177.51,12261.0,108.2437,108.3411,108.1096,108.1523,12261.0
2015-09-08 14:10:00,177.51,177.52,177.04,177.07,3794.0,108.1523,108.1584,107.8659,107.8842,3794.0
2015-09-08 14:15:00,177.11,177.24,177.01,177.19,11527.0,107.9086,107.9878,107.8476,107.9573,11527.0
2015-09-08 14:20:00,177.22,177.22,176.97,177.07,10280.0,107.9756,107.9756,107.8233,107.8842,10280.0
2015-09-08 14:25:00,177.06,177.25,176.96,177.04,7350.0,107.8781,107.9939,107.8172,107.8659,7350.0
2015-09-08 14:30:00,177.13,177.13,177.03,177.09,5101.0,107.9207,107.9207,107.8598,107.8964,5101.0
2015-09-08 14:35:00,177.1,177.45,177.07,177.33,5706.0,107.9025,108.1157,107.8842,108.0426,5706.0
2015-09-08 14:40:00,177.36,177.69,177.36,177.67,6096.0,108.0609,108.2619,108.0609,108.2498,6096.0
2015-09-08 14:45:00,177.71,177.77,177.45,177.45,5424.0,108.2741,108.3107,108.1157,108.1157,5424.0
2015-09-08 14:50:00,177.5,177.69,177.5,177.66,5300.0,108.1462,108.2619,108.1462,108.2437,5300.0
2015-09-08 14:55:00,177.68,177.74,177.56,177.59,6965.0,108.2558,108.2924,108.1827,108.201,6965.0
2015-09-08 15:00:00,177.56,177.81,177.54,177.72,8908.0,108.1827,108.3351,108.1706,108.2802,8908.0
2015-09-08 15:05:00,177.6,177.67,177.5,177.57,4492.0,108.2071,108.2498,108.1462,108.1888,4492.0
2015-09-08 15:10:00,177.57,177.7,177.57,177.6,8228.0,108.1888,108.268,108.1888,108.2071,8228.0
2015-09-08 15:15:00,177.56,177.66,177.45,177.56,8953.0,108.1827,108.2437,108.1157,108.1827,8953.0
2015-09-08 15:20:00,177.53,177.53,177.28,177.35,5959.0,108.1645,108.1645,108.0121,108.0548,5959.0
2015-09-08 15:25:00,177.37,177.66,177.27,177.66,11771.0,108.067,108.2437,108.006,108.2437,11771.0
2015-09-08 15:30:00,177.65,177.8,177.58,177.72,10918.0,108.2376,108.329,108.1949,108.2802,10918.0
2015-09-08 15:35:00,177.74,178.1,177.73,178.04,12578.0,108.2924,108.5117,108.2863,108.4752,12578.0
2015-09-08 15:40:00,177.94,177.96,177.69,177.7,13312.0,108.4143,108.4264,108.2619,108.268,13312.0
2015-09-08 15:45:00,177.7,177.89,177.63,177.8,19708.0,108.268,108.3838,108.2254,108.329,19708.0
2015-09-08 15:50:00,177.81,177.83,177.59,177.76,18271.0,108.3351,108.3472,108.201,108.3046,18271.0
2015-09-08 15:55:00,177.77,177.82,177.32,177.49,77886.0,108.3107,108.3411,108.0365,108.1401,77886.0
2015-09-09 09:30:00,178.87,179.03,178.48,178.55,17158.0,108.9809,109.0784,108.7433,108.7859,17158.0
2015-09-09 09:35:00,178.34,178.34,177.19,177.3,6484.0,108.658,108.658,107.9573,108.0243,6484.0
2015-09-09 09:40:00,177.41,177.71,177.03,177.66,9643.0,108.0913,108.2741,107.8598,108.2437,9643.0
2015-09-09 09:45:00,177.51,177.69,177.02,177.42,6303.0,108.1523,108.2619,107.8537,108.0974,6303.0
2015-09-09 09:50:00,177.55,177.61,177.25,177.59,5459.0,108.1766,108.2132,107.9939,108.201,5459.0
2015-09-09 09:55:00,177.5,177.62,177.18,177.2,9354.0,108.1462,108.2193,107.9512,107.9634,9354.0
2015-09-09 10:00:00,177.31,177.64,176.72,176.72,7231.0,108.0304,108.2315,107.6709,107.6709,7231.0
2015-09-09 10:05:00,176.72,177.16,176.56,177.1,13540.0,107.6709,107.939,107.5735,107.9025,13540.0
2015-09-09 10:10:00,177.05,177.06,176.7,176.87,24537.0,107.872,107.8781,107.6588,107.7623,24537.0
2015-09-09 10:15:00,176.9,177.0,176.74,176.86,2853.0,107.7806,107.8415,107.6831,107.7562,2853.0
2015-09-09 10:20:00,176.82,177.13,176.7,177.13,5986.0,107.7319,107.9207,107.6588,107.9207,5986.0
2015-09-09 10:25:00,177.09,177.09,176.94,177.09,2478.0,107.8964,107.8964,107.805,107.8964,2478.0
2015-09-09 10:30:00,177.13,177.13,176.53,176.55,8071.0,107.9207,107.9207,107.5552,107.5674,8071.0
2015-09-09 10:35:00,176.43,176.67,176.43,176.54,5009.0,107.4943,107.6405,107.4943,107.5613,5009.0
2015-09-09 10:40:00,176.59,176.81,176.5,176.61,16249.0,107.5917,107.7258,107.5369,107.6039,16249.0
2015-09-09 10:45:00,176.7,176.71,176.35,176.46,5222.0,107.6588,107.6649,107.4455,107.5125,5222.0
2015-09-09 10:50:00,176.59,176.59,176.0,176.0,6306.0,107.5917,107.5917,107.2323,107.2323,6306.0
2015-09-09 10:55:00,176.0,176.33,175.98,176.31,6837.0,107.2323,107.4333,107.2201,107.4211,6837.0
2015-09-09 11:00:00,176.35,176.61,176.33,176.61,3510.0,107.4455,107.6039,107.4333,107.6039,3510.0
2015-09-09 11:05:00,176.55,176.78,176.51,176.78,2031.0,107.5674,107.7075,107.543,107.7075,2031.0
2015-09-09 11:10:00,176.81,176.82,176.46,176.82,6234.0,107.7258,107.7319,107.5125,107.7319,6234.0
2015-09-09 11:15:00,176.79,176.79,176.51,176.51,6159.0,107.7136,107.7136,107.543,107.543,6159.0
2015-09-09 11:20:00,176.5,176.5,176.33,176.47,1230.0,107.5369,107.5369,107.4333,107.5186,1230.0
2015-09-09 11:25:00,176.29,176.31,176.11,176.11,1900.0,107.409,107.4211,107.2993,107.2993,1900.0
2015-09-09 11:30:00,176.2,176.58,176.16,176.48,2603.0,107.3541,107.5856,107.3298,107.5247,2603.0
2015-09-09 11:35:00,176.38,176.63,176.37,176.43,5123.0,107.4638,107.6161,107.4577,107.4943,5123.0
2015-09-09 11:40:00,176.4,176.4,176.21,176.37,2600.0,107.476,107.476,107.3602,107.4577,2600.0
2015-09-09 11:45:00,176.28,176.74,176.26,176.67,4500.0,107.4029,107.6831,107.3907,107.6405,4500.0
2015-09-09 11:50:00,176.63,176.63,176.34,176.45,3500.0,107.6161,107.6161,107.4394,107.5064,3500.0
2015-09-09 11:55:00,176.5,176.79,176.5,176.79,9313.0,107.5369,107.7136,107.5369,107.7136,9313.0
2015-09-09 12:00:00,176.74,176.8,176.64,176.78,3449.0,107.6831,107.7197,107.6222,107.7075,3449.0
2015-09-09 12:05:00,176.77,176.91,176.69,176.8,6338.0,107.7014,107.7867,107.6527,107.7197,6338.0
2015-09-09 12:10:00,176.67,176.83,176.6,176.67,3184.0,107.6405,107.738,107.5978,107.6405,3184.0
2015-09-09 12:15:00,176.69,176.69,176.5,176.55,3781.0,107.6527,107.6527,107.5369,107.5674,3781.0
2015-09-09 12:20:00,176.51,176.57,176.3,176.3,5761.0,107.543,107.5796,107.4151,107.4151,5761.0
2015-09-09 12:25:00,176.26,176.33,176.18,176.25,4200.0,107.3907,107.4333,107.3419,107.3846,4200.0
2015-09-09 12:30:00,176.29,176.46,176.29,176.32,3800.0,107.409,107.5125,107.409,107.4272,3800.0
2015-09-09 12:35:00,176.34,176.37,176.12,176.16,3900.0,107.4394,107.4577,107.3054,107.3298,3900.0
2015-09-09 12:40:00,176.17,176.35,176.15,176.24,3912.0,107.3358,107.4455,107.3237,107.3785,3912.0
2015-09-09 12:45:00,176.27,176.62,176.27,176.58,2100.0,107.3968,107.61,107.3968,107.5856,2100.0
2015-09-09 12:50:00,176.59,176.61,176.34,176.45,2727.0,107.5917,107.6039,107.4394,107.5064,2727.0
2015-09-09 12:55:00,176.36,176.47,176.27,176.3,3815.0,107.4516,107.5186,107.3968,107.4151,3815.0
2015-09-09 13:00:00,176.32,176.47,176.22,176.38,2832.0,107.4272,107.5186,107.3663,107.4638,2832.0
2015-09-09 13:05:00,176.38,176.46,176.33,176.33,2677.0,107.4638,107.5125,107.4333,107.4333,2677.0
2015-09-09 13:10:00,176.36,176.42,176.3,176.3,1900.0,107.4516,107.4882,107.4151,107.4151,1900.0
2015-09-09 13:15:00,176.31,176.52,176.31,176.52,2100.0,107.4211,107.5491,107.4211,107.5491,2100.0
2015-09-09 13:20:00,176.55,176.58,176.42,176.43,4450.0,107.5674,107.5856,107.4882,107.4943,4450.0
2015-09-09 13:25:00,176.46,176.46,176.13,176.26,6698.0,107.5125,107.5125,107.3115,107.3907,6698.0
2015-09-09 13:30:00,176.22,176.29,176.0,176.29,10000.0,107.3663,107.409,107.2323,107.409,10000.0
2015-09-09 13:35:00,176.3,176.3,175.99,176.02,7300.0,107.4151,107.4151,107.2262,107.2445,7300.0
2015-09-09 13:40:00,176.01,176.18,175.95,176.09,5300.0,107.2384,107.3419,107.2018,107.2871,5300.0
2015-09-09 13:45:00,175.99,176.27,175.99,176.17,4762.0,107.2262,107.3968,107.2262,107.3358,4762.0
2015-09-09 13:50:00,176.11,176.13,175.87,176.02,8353.0,107.2993,107.3115,107.1531,107.2445,8353.0
2015-09-09 13:55:00,176.02,176.03,175.74,175.76,3959.0,107.2445,107.2505,107.0739,107.086,3959.0
2015-09-09 14:00:00,175.75,175.9,175.74,175.86,9540.0,107.08,107.1713,107.0739,107.147,9540.0
2015-09-09 14:05:00,175.81,176.16,175.74,176.09,6100.0,107.1165,107.3298,107.0739,107.2871,6100.0
2015-09-09 14:10:00,176.1,176.18,175.99,176.18,3800.0,107.2932,107.3419,107.2262,107.3419,3800.0
2015-09-09 14:15:00,176.23,176.25,176.0,176.12,4000.0,107.3724,107.3846,107.2323,107.3054,4000.0
2015-09-09 14:20:00,176.08,176.08,175.82,175.93,8500.0,107.281,107.281,107.1226,107.1896,8500.0
2015-09-09 14:25:00,176.01,176.08,175.75,175.94,4210.0,107.2384,107.281,107.08,107.1957,4210.0
2015-09-09 14:30:00,175.96,175.99,175.74,175.75,4825.0,107.2079,107.2262,107.0739,107.08,4825.0
2015-09-09 14:35:00,175.86,176.0,175.78,175.78,3967.0,107.147,107.2323,107.0982,107.0982,3967.0
2015-09-09 14:40:00,175.76,175.8,175.52,175.67,13310.0,107.086,107.1104,106.9398,107.0312,13310.0
2015-09-09 14:45:00,175.73,175.73,175.4,175.47,6150.0,107.0678,107.0678,106.8667,106.9094,6150.0
2015-09-09 14:50:00,175.43,175.68,175.39,175.64,8901.0,106.885,107.0373,106.8606,107.0129,8901.0
2015-09-09 14:55:00,175.61,175.68,175.54,175.67,6700.0,106.9947,107.0373,106.952,107.0312,6700.0
2015-09-09 15:00:00,175.64,175.89,175.42,175.85,7654.0,107.0129,107.1652,106.8789,107.1409,7654.0
2015-09-09 15:05:00,175.87,176.01,175.82,175.86,6192.0,107.1531,107.2384,107.1226,107.147,6192.0
2015-09-09 15:10:00,175.88,175.92,175.48,175.73,10377.0,107.1592,107.1835,106.9154,107.0678,10377.0
2015-09-09 15:15:00,175.68,176.04,175.53,175.95,5372.0,107.0373,107.2566,106.9459,107.2018,5372.0
2015-09-09 15:20:00,175.84,175.96,175.69,175.79,6061.0,107.1348,107.2079,107.0434,107.1043,6061.0
2015-09-09 15:25:00,175.74,175.76,175.35,175.39,10302.0,107.0739,107.086,106.8362,106.8606,10302.0
2015-09-09 15:30:00,175.38,175.41,174.9,175.18,8800.0,106.8545,106.8728,106.5621,106.7327,8800.0
2015-09-09 15:35:00,175.22,175.22,174.88,174.88,14167.0,106.757,106.757,106.5499,106.5499,14167.0
2015-09-09 15:40:00,174.85,174.85,174.4,174.45,14267.0,106.5316,106.5316,106.2574,106.2879,14267.0
2015-09-09 15:45:00,174.48,174.62,174.28,174.43,22769.0,106.3062,106.3915,106.1843,106.2757,22769.0
2015-09-09 15:50:00,174.51,174.6,174.38,174.51,47680.0,106.3245,106.3793,106.2452,106.3245,47680.0
2015-09-09 15:55:00,174.53,174.7,174.24,174.64,57401.0,106.3366,106.4402,106.1599,106.4037,57401.0
2015-09-10 09:30:00,174.45,175.63,174.16,175.41,15647.0,106.2879,107.0068,106.1112,106.8728,15647.0
2015-09-10 09:35:00,175.57,175.57,174.99,175.43,12952.0,106.9703,106.9703,106.6169,106.885,12952.0
2015-09-10 09:40:00,175.39,175.82,175.36,175.77,4880.0,106.8606,107.1226,106.8423,107.0921,4880.0
2015-09-10 09:45:00,175.62,175.84,175.5,175.74,6670.0,107.0007,107.1348,106.9276,107.0739,6670.0
2015-09-10 09:50:00,175.8,175.8,175.22,175.22,12902.0,107.1104,107.1104,106.757,106.757,12902.0
2015-09-10 09:55:00,175.21,175.61,175.05,175.51,4212.0,106.7509,106.9947,106.6535,106.9337,4212.0
2015-09-10 10:00:00,175.4,175.75,175.26,175.48,6863.0,106.8667,107.08,106.7814,106.9154,6863.0
2015-09-10 10:05:00,175.53,175.72,175.53,175.57,3413.0,106.9459,107.0617,106.9459,106.9703,3413.0
2015-09-10 10:10:00,175.57,175.57,175.25,175.49,3000.0,106.9703,106.9703,106.7753,106.9215,3000.0
2015-09-10 10:15:00,175.37,175.74,175.19,175.74,4782.0,106.8484,107.0739,106.7388,107.0739,4782.0
2015-09-10 10:20:00,175.63,175.8,175.48,175.59,7067.0,107.0068,107.1104,106.9154,106.9825,7067.0
2015-09-10 10:25:00,175.61,175.88,175.49,175.79,23126.0,106.9947,107.1592,106.9215,107.1043,23126.0
2015-09-10 10:30:00,175.79,175.93,175.62,175.83,21182.0,107.1043,107.1896,107.0007,107.1287,21182.0
2015-09-10 10:35:00,175.86,176.07,175.74,175.98,23705.0,107.147,107.2749,107.0739,107.2201,23705.0
2015-09-10 10:40:00,175.99,176.46,175.98,176.46,6193.0,107.2262,107.5125,107.2201,107.5125,6193.0
2015-09-10 10:45:00,176.49,176.59,176.38,176.47,6911.0,107.5308,107.5917,107.4638,107.5186,6911.0
2015-09-10 10:50:00,176.4,176.58,176.19,176.37,11608.0,107.476,107.5856,107.348,107.4577,11608.0
2015-09-10 10:55:00,176.37,176.46,175.95,176.15,4943.0,107.4577,107.5125,107.2018,107.3237,4943.0
2015-09-10 11:00:00,176.17,176.18,175.6,175.7,5312.0,107.3358,107.3419,106.9886,107.0495,5312.0
2015-09-10 11:05:00,175.64,175.8,175.61,175.72,21557.0,107.0129,107.1104,106.9947,107.0617,21557.0
2015-09-10 11:10:00,175.75,175.86,175.5,175.61,7668.0,107.08,107.147,106.9276,106.9947,7668.0
2015-09-10 11:15:00,175.62,175.94,175.62,175.65,13218.0,107.0007,107.1957,107.0007,107.019,13218.0
2015-09-10 11:20:00,175.71,175.73,175.46,175.7,5302.0,107.0556,107.0678,106.9033,107.0495,5302.0
2015-09-10 11:25:00,175.62,175.75,175.49,175.68,4601.0,107.0007,107.08,106.9215,107.0373,4601.0
2015-09-10 11:30:00,175.72,175.86,175.71,175.74,2908.0,107.0617,107.147,107.0556,107.0739,2908.0
2015-09-10 11:35:00,175.72,176.11,175.71,175.98,2500.0,107.0617,107.2993,107.0556,107.2201,2500.0
2015-09-10 11:40:00,175.89,176.03,175.68,175.94,5438.0,107.1652,107.2505,107.0373,107.1957,5438.0
2015-09-10 11:45:00,175.79,176.03,175.73,175.87,4500.0,107.1043,107.2505,107.0678,107.1531,4500.0
2015-09-10 11:50:00,175.92,175.94,175.61,175.94,11004.0,107.1835,107.1957,106.9947,107.1957,11004.0
2015-09-10 11:55:00,175.96,176.14,175.77,176.01,4838.0,107.2079,107.3176,107.0921,107.2384,4838.0
2015-09-10 12:00:00,176.05,176.05,175.85,175.91,2065.0,107.2627,107.2627,107.1409,107.1774,2065.0
2015-09-10 12:05:00,175.92,176.29,175.85,176.2,1903.0,107.1835,107.409,107.1409,107.3541,1903.0
2015-09-10 12:10:00,176.08,176.08,175.88,175.88,700.0,107.281,107.281,107.1592,107.1592,700.0
2015-09-10 12:15:00,175.82,175.94,175.61,175.63,3728.0,107.1226,107.1957,106.9947,107.0068,3728.0
2015-09-10 12:20:00,175.55,175.89,175.54,175.64,15381.0,106.9581,107.1652,106.952,107.0129,15381.0
2015-09-10 12:25:00,175.59,175.73,175.55,175.63,3602.0,106.9825,107.0678,106.9581,107.0068,3602.0
2015-09-10 12:30:00,175.6,175.82,175.5,175.81,6860.0,106.9886,107.1226,106.9276,107.1165,6860.0
2015-09-10 12:35:00,175.7,175.84,175.66,175.73,1100.0,107.0495,107.1348,107.0251,107.0678,1100.0
2015-09-10 12:40:00,175.84,175.86,175.63,175.67,2300.0,107.1348,107.147,107.0068,107.0312,2300.0
2015-09-10 12:45:00,175.62,175.87,175.47,175.79,6113.0,107.0007,107.1531,106.9094,107.1043,6113.0
2015-09-10 12:50:00,175.72,175.72,175.42,175.5,6712.0,107.0617,107.0617,106.8789,106.9276,6712.0
2015-09-10 12:55:00,175.42,175.67,175.35,175.62,11736.0,106.8789,107.0312,106.8362,107.0007,11736.0
2015-09-10 13:00:00,175.59,175.67,175.4,175.54,12734.0,106.9825,107.0312,106.8667,106.952,12734.0
2015-09-10 13:05:00,175.58,175.83,175.58,175.7,2000.0,106.9764,107.1287,106.9764,107.0495,2000.0
2015-09-10 13:10:00,175.67,175.9,175.59,175.59,5008.0,107.0312,107.1713,106.9825,106.9825,5008.0
2015-09-10 13:15:00,175.56,175.73,175.53,175.59,2076.0,106.9642,107.0678,106.9459,106.9825,2076.0
2015-09-10 13:20:00,175.6,175.91,175.5,175.87,2300.0,106.9886,107.1774,106.9276,107.1531,2300.0
2015-09-10 13:25:00,175.88,176.25,175.76,176.09,2600.0,107.1592,107.3846,107.086,107.2871,2600.0
2015-09-10 13:30:00,176.19,176.43,176.12,176.3,4643.0,107.348,107.4943,107.3054,107.4151,4643.0
2015-09-10 13:35:00,176.4,176.63,176.24,176.5,7680.0,107.476,107.6161,107.3785,107.5369,7680.0
2015-09-10 13:40:00,176.55,176.63,176.3,176.36,4900.0,107.5674,107.6161,107.4151,107.4516,4900.0
2015-09-10 13:45:00,176.33,176.37,176.09,176.21,4590.0,107.4333,107.4577,107.2871,107.3602,4590.0
2015-09-10 13:50:00,176.25,176.27,176.01,176.01,4101.0,107.3846,107.3968,107.2384,107.2384,4101.0
2015-09-10 13:55:00,176.01,176.14,175.97,176.13,3502.0,107.2384,107.3176,107.214,107.3115,3502.0
2015-09-10 14:00:00,176.18,176.37,176.07,176.22,4855.0,107.3419,107.4577,107.2749,107.3663,4855.0
2015-09-10 14:05:00,176.25,176.29,176.02,176.17,4534.0,107.3846,107.409,107.2445,107.3358,4534.0
2015-09-10 14:10:00,176.19,176.37,176.17,176.18,4909.0,107.348,107.4577,107.3358,107.3419,4909.0
2015-09-10 14:15:00,176.12,176.19,175.95,176.15,2801.0,107.3054,107.348,107.2018,107.3237,2801.0
2015-09-10 14:20:00,176.04,176.2,175.95,176.2,4202.0,107.2566,107.3541,107.2018,107.3541,4202.0
2015-09-10 14:25:00,176.2,176.21,176.0,176.05,2168.0,107.3541,107.3602,107.2323,107.2627,2168.0
2015-09-10 14:30:00,176.03,176.21,175.92,175.92,2533.0,107.2505,107.3602,107.1835,107.1835,2533.0
2015-09-10 14:35:00,175.91,175.97,175.87,175.89,2031.0,107.1774,107.214,107.1531,107.1652,2031.0
2015-09-10 14:40:00,175.82,176.01,175.81,175.83,2888.0,107.1226,107.2384,107.1165,107.1287,2888.0
2015-09-10 14:45:00,175.74,175.82,175.58,175.64,3102.0,107.0739,107.1226,106.9764,107.0129,3102.0
2015-09-10 14:50:00,175.59,175.78,175.52,175.64,3914.0,106.9825,107.0982,106.9398,107.0129,3914.0
2015-09-10 14:55:00,175.61,175.61,175.19,175.19,6511.0,106.9947,106.9947,106.7388,106.7388,6511.0
2015-09-10 15:00:00,175.2,175.3,175.07,175.22,4764.0,106.7448,106.8058,106.6656,106.757,4764.0
2015-09-10 15:05:00,175.18,175.39,175.18,175.29,4294.0,106.7327,106.8606,106.7327,106.7997,4294.0
2015-09-10 15:10:00,175.32,175.58,175.28,175.58,6204.0,106.818,106.9764,106.7936,106.9764,6204.0
2015-09-10 15:15:00,175.57,175.77,175.35,175.43,5773.0,106.9703,107.0921,106.8362,106.885,5773.0
2015-09-10 15:20:00,175.44,175.53,175.14,175.25,6753.0,106.8911,106.9459,106.7083,106.7753,6753.0
2015-09-10 15:25:00,175.24,175.34,175.0,175.07,14471.0,106.7692,106.8301,106.623,106.6656,14471.0
2015-09-10 15:30:00,175.05,175.11,174.73,174.83,12905.0,106.6535,106.69,106.4585,106.5194,12905.0
2015-09-10 15:35:00,174.88,175.02,174.62,174.76,11622.0,106.5499,106.6352,106.3915,106.4768,11622.0
2015-09-10 15:40:00,174.69,174.71,174.31,174.37,19049.0,106.4341,106.4463,106.2026,106.2392,19049.0
2015-09-10 15:45:00,174.37,174.6,174.12,174.59,17260.0,106.2392,106.3793,106.0868,106.3732,17260.0
2015-09-10 15:50:00,174.6,174.93,174.49,174.75,25321.0,106.3793,106.5803,106.3123,106.4707,25321.0
2015-09-10 15:55:00,174.79,175.12,174.51,174.99,90335.0,106.495,106.6961,106.3245,106.6169,90335.0
2015-09-11 09:30:00,174.9,175.21,174.78,175.06,10671.0,106.5621,106.7509,106.489,106.6596,10671.0
2015-09-11 09:35:00,175.03,175.03,174.14,174.34,3328.0,106.6413,106.6413,106.099,106.2209,3328.0
2015-09-11 09:40:00,174.39,175.02,174.21,174.97,9241.0,106.2513,106.6352,106.1417,106.6047,9241.0
2015-09-11 09:45:00,174.92,174.92,174.75,174.9,6586.0,106.5743,106.5743,106.4707,106.5621,6586.0
2015-09-11 09:50:00,174.85,175.05,174.75,174.88,7900.0,106.5316,106.6535,106.4707,106.5499,7900.0
2015-09-11 09:55:00,174.76,174.98,174.76,174.86,4400.0,106.4768,106.6108,106.4768,106.5377,4400.0
2015-09-11 10:00:00,174.99,175.16,174.8,175.16,5000.0,106.6169,106.7205,106.5011,106.7205,5000.0
2015-09-11 10:05:00,175.02,175.22,174.9,175.15,4547.0,106.6352,106.757,106.5621,106.7144,4547.0
2015-09-11 10:10:00,175.12,175.25,175.07,175.2,1205.0,106.6961,106.7753,106.6656,106.7448,1205.0
2015-09-11 10:15:00,175.15,175.62,175.08,175.62,8460.0,106.7144,107.0007,106.6717,107.0007,8460.0
2015-09-11 10:20:00,175.69,175.84,175.5,175.75,18873.0,107.0434,107.1348,106.9276,107.08,18873.0
2015-09-11 10:25:00,175.82,175.87,175.5,175.58,9726.0,107.1226,107.1531,106.9276,106.9764,9726.0
2015-09-11 10:30:00,175.57,175.79,175.53,175.79,9800.0,106.9703,107.1043,106.9459,107.1043,9800.0
2015-09-11 10:35:00,175.8,175.86,175.67,175.84,11900.0,107.1104,107.147,107.0312,107.1348,11900.0
2015-09-11 10:40:00,175.84,175.85,175.6,175.79,8800.0,107.1348,107.1409,106.9886,107.1043,8800.0
2015-09-11 10:45:00,175.73,175.83,175.62,175.75,8913.0,107.0678,107.1287,107.0007,107.08,8913.0
2015-09-11 10:50:00,175.78,175.79,175.66,175.71,5443.0,107.0982,107.1043,107.0251,107.0556,5443.0
2015-09-11 10:55:00,175.71,175.76,175.56,175.74,4000.0,107.0556,107.086,106.9642,107.0739,4000.0
2015-09-11 11:00:00,175.74,176.0,175.74,175.88,24122.0,107.0739,107.2323,107.0739,107.1592,24122.0
2015-09-11 11:05:00,175.91,176.65,175.85,176.41,44589.0,107.1774,107.6283,107.1409,107.4821,44589.0
2015-09-11 11:10:00,176.45,176.64,176.4,176.45,3805.0,107.5064,107.6222,107.476,107.5064,3805.0
2015-09-11 11:15:00,176.51,176.6,176.3,176.6,4849.0,107.543,107.5978,107.4151,107.5978,4849.0
2015-09-11 11:20:00,176.6,176.61,176.37,176.46,2655.0,107.5978,107.6039,107.4577,107.5125,2655.0
2015-09-11 11:25:00,176.45,176.81,176.44,176.81,7436.0,107.5064,107.7258,107.5003,107.7258,7436.0
2015-09-11 11:30:00,176.77,176.8,176.37,176.43,3800.0,107.7014,107.7197,107.4577,107.4943,3800.0
2015-09-11 11:35:00,176.48,176.71,176.45,176.71,2700.0,107.5247,107.6649,107.5064,107.6649,2700.0
2015-09-11 11:40:00,176.81,176.81,176.55,176.7,4100.0,107.7258,107.7258,107.5674,107.6588,4100.0
2015-09-11 11:45:00,176.66,176.92,176.58,176.9,9400.0,107.6344,107.7928,107.5856,107.7806,9400.0
2015-09-11 11:50:00,176.75,177.35,176.75,177.03,2400.0,107.6892,108.0548,107.6892,107.8598,2400.0
2015-09-11 11:55:00,177.03,177.21,176.98,176.98,1700.0,107.8598,107.9695,107.8294,107.8294,1700.0
2015-09-11 12:00:00,177.03,177.64,176.86,177.64,8920.0,107.8598,108.2315,107.7562,108.2315,8920.0
2015-09-11 12:05:00,177.56,177.59,177.37,177.41,1400.0,108.1827,108.201,108.067,108.0913,1400.0
2015-09-11 12:10:00,177.4,177.75,177.39,177.66,9974.0,108.0853,108.2985,108.0792,108.2437,9974.0
2015-09-11 12:15:00,177.58,177.85,177.56,177.85,2827.0,108.1949,108.3594,108.1827,108.3594,2827.0
2015-09-11 12:20:00,177.74,177.81,177.58,177.64,1200.0,108.2924,108.3351,108.1949,108.2315,1200.0
2015-09-11 12:25:00,177.59,177.6,177.42,177.42,1700.0,108.201,108.2071,108.0974,108.0974,1700.0
2015-09-11 12:30:00,177.5,177.62,177.5,177.61,1300.0,108.1462,108.2193,108.1462,108.2132,1300.0
2015-09-11 12:35:00,177.65,177.84,177.65,177.75,3736.0,108.2376,108.3533,108.2376,108.2985,3736.0
2015-09-11 12:40:00,177.87,178.21,177.85,178.1,5940.0,108.3716,108.5788,108.3594,108.5117,5940.0
2015-09-11 12:45:00,178.07,178.29,178.04,178.29,11965.0,108.4935,108.6275,108.4752,108.6275,11965.0
2015-09-11 12:50:00,178.28,178.28,177.87,177.87,2600.0,108.6214,108.6214,108.3716,108.3716,2600.0
2015-09-11 12:55:00,177.94,178.29,177.9,178.29,3150.0,108.4143,108.6275,108.3899,108.6275,3150.0
2015-09-11 13:00:00,178.22,178.23,177.94,177.96,3586.0,108.5849,108.591,108.4143,108.4264,3586.0
2015-09-11 13:05:00,177.94,177.94,177.57,177.57,5000.0,108.4143,108.4143,108.1888,108.1888,5000.0
2015-09-11 13:10:00,177.58,177.72,177.55,177.58,1702.0,108.1949,108.2802,108.1766,108.1949,1702.0
2015-09-11 13:15:00,177.51,177.56,177.37,177.44,6200.0,108.1523,108.1827,108.067,108.1096,6200.0
2015-09-11 13:20:00,177.47,177.48,177.24,177.3,4000.0,108.1279,108.134,107.9878,108.0243,4000.0
2015-09-11 13:25:00,177.37,177.45,177.28,177.29,2390.0,108.067,108.1157,108.0121,108.0182,2390.0
2015-09-11 13:30:00,177.31,177.44,177.25,177.29,5600.0,108.0304,108.1096,107.9939,108.0182,5600.0
2015-09-11 13:35:00,177.28,177.33,177.18,177.32,7300.0,108.0121,108.0426,107.9512,108.0365,7300.0
2015-09-11 13:40:00,177.34,177.58,177.3,177.56,3572.0,108.0487,108.1949,108.0243,108.1827,3572.0
2015-09-11 13:45:00,177.62,177.62,177.44,177.45,4828.0,108.2193,108.2193,108.1096,108.1157,4828.0
2015-09-11 13:50:00,177.49,177.67,177.46,177.67,6960.0,108.1401,108.2498,108.1218,108.2498,6960.0
2015-09-11 13:55:00,177.67,177.8,177.66,177.74,1300.0,108.2498,108.329,108.2437,108.2924,1300.0
2015-09-11 14:00:00,177.74,177.77,177.49,177.61,10100.0,108.2924,108.3107,108.1401,108.2132,10100.0
2015-09-11 14:05:00,177.59,177.82,177.51,177.74,11525.0,108.201,108.3411,108.1523,108.2924,11525.0
2015-09-11 14:10:00,177.76,177.9,177.71,177.71,4000.0,108.3046,108.3899,108.2741,108.2741,4000.0
2015-09-11 14:15:00,177.84,178.02,177.82,178.0,29800.0,108.3533,108.463,108.3411,108.4508,29800.0
2015-09-11 14:20:00,177.92,178.1,177.92,178.1,4529.0,108.4021,108.5117,108.4021,108.5117,4529.0
2015-09-11 14:25:00,178.12,178.14,177.91,177.98,11999.0,108.5239,108.5361,108.396,108.4386,11999.0
2015-09-11 14:30:00,177.98,178.22,177.98,178.22,7377.0,108.4386,108.5849,108.4386,108.5849,7377.0
2015-09-11 14:35:00,178.24,178.44,178.2,178.31,15732.0,108.597,108.7189,108.5727,108.6397,15732.0
2015-09-11 14:40:00,178.3,178.37,178.15,178.19,10747.0,108.6336,108.6762,108.5422,108.5666,10747.0
2015-09-11 14:45:00,178.23,178.32,178.17,178.21,6400.0,108.591,108.6458,108.5544,108.5788,6400.0
2015-09-11 14:50:00,178.21,178.28,178.08,178.24,12154.0,108.5788,108.6214,108.4996,108.597,12154.0
2015-09-11 14:55:00,178.28,178.42,178.25,178.41,7443.0,108.6214,108.7067,108.6031,108.7006,7443.0
2015-09-11 15:00:00,178.39,178.45,178.24,178.31,13785.0,108.6884,108.725,108.597,108.6397,13785.0
2015-09-11 15:05:00,178.31,178.52,178.26,178.43,9877.0,108.6397,108.7676,108.6092,108.7128,9877.0
2015-09-11 15:10:00,178.44,178.66,178.41,178.66,12685.0,108.7189,108.8529,108.7006,108.8529,12685.0
2015-09-11 15:15:00,178.68,178.87,178.61,178.76,27838.0,108.8651,108.9809,108.8225,108.9139,27838.0
2015-09-11 15:20:00,178.77,178.91,178.71,178.75,14276.0,108.92,109.0053,108.8834,108.9078,14276.0
2015-09-11 15:25:00,178.78,178.78,178.58,178.72,11974.0,108.9261,108.9261,108.8042,108.8895,11974.0
2015-09-11 15:30:00,178.71,178.71,178.44,178.5,13900.0,108.8834,108.8834,108.7189,108.7555,13900.0
2015-09-11 15:35:00,178.49,178.74,178.48,178.67,15837.0,108.7494,108.9017,108.7433,108.859,15837.0
2015-09-11 15:40:00,178.69,178.69,178.51,178.53,16776.0,108.8712,108.8712,108.7615,108.7737,16776.0
2015-09-11 15:45:00,178.53,178.63,178.48,178.62,27439.0,108.7737,108.8347,108.7433,108.8286,27439.0
2015-09-11 15:50:00,178.58,178.82,178.57,178.7,27743.0,108.8042,108.9504,108.7981,108.8773,27743.0
2015-09-11 15:55:00,178.71,179.19,178.69,179.13,103135.0,108.8834,109.1759,108.8712,109.1393,103135.0
2015-09-14 09:30:00,179.53,180.2,178.69,180.16,19109.0,109.383,109.7912,108.8712,109.7669,19109.0
2015-09-14 09:35:00,179.97,180.29,179.71,180.06,20253.0,109.6511,109.8461,109.4927,109.7059,20253.0
2015-09-14 09:40:00,180.01,180.2,179.93,179.94,6846.0,109.6755,109.7912,109.6267,109.6328,6846.0
2015-09-14 09:45:00,179.9,180.18,179.89,180.12,10323.0,109.6084,109.779,109.6023,109.7425,10323.0
2015-09-14 09:50:00,180.0,180.26,179.97,180.04,12694.0,109.6694,109.8278,109.6511,109.6937,12694.0
2015-09-14 09:55:00,180.09,180.1,179.83,179.98,8559.0,109.7242,109.7303,109.5658,109.6572,8559.0
2015-09-14 10:00:00,179.83,180.2,179.81,180.17,8915.0,109.5658,109.7912,109.5536,109.7729,8915.0
2015-09-14 10:05:00,180.09,180.39,180.06,180.28,4575.0,109.7242,109.907,109.7059,109.84,4575.0
2015-09-14 10:10:00,180.17,180.41,180.17,180.25,8029.0,109.7729,109.9192,109.7729,109.8217,8029.0
2015-09-14 10:15:00,180.26,180.38,180.15,180.23,7826.0,109.8278,109.9009,109.7608,109.8095,7826.0
2015-09-14 10:20:00,180.22,180.22,179.83,180.11,7150.0,109.8034,109.8034,109.5658,109.7364,7150.0
2015-09-14 10:25:00,180.13,180.13,179.79,179.93,4050.0,109.7486,109.7486,109.5414,109.6267,4050.0
2015-09-14 10:30:00,179.85,180.1,179.85,180.07,7620.0,109.578,109.7303,109.578,109.712,7620.0
2015-09-14 10:35:00,180.0,180.21,179.84,180.06,6813.0,109.6694,109.7973,109.5719,109.7059,6813.0
2015-09-14 10:40:00,180.18,180.19,179.89,179.9,11927.0,109.779,109.7851,109.6023,109.6084,11927.0
2015-09-14 10:45:00,179.89,180.15,179.89,180.01,4683.0,109.6023,109.7608,109.6023,109.6755,4683.0
2015-09-14 10:50:00,180.0,180.0,179.58,179.83,7765.0,109.6694,109.6694,109.4135,109.5658,7765.0
2015-09-14 10:55:00,179.71,179.71,179.42,179.54,2445.0,109.4927,109.4927,109.316,109.3891,2445.0
2015-09-14 11:00:00,179.6,179.6,179.25,179.27,3451.0,109.4257,109.4257,109.2124,109.2246,3451.0
2015-09-14 11:05:00,179.38,179.4,179.19,179.19,9500.0,109.2916,109.3038,109.1759,109.1759,9500.0
2015-09-14 11:10:00,179.14,179.14,178.92,178.92,19961.0,109.1454,109.1454,109.0114,109.0114,19961.0
2015-09-14 11:15:00,178.92,179.08,178.86,178.98,4669.0,109.0114,109.1088,108.9748,109.0479,4669.0
2015-09-14 11:20:00,179.07,179.15,178.76,178.8,4109.0,109.1027,109.1515,108.9139,108.9382,4109.0
2015-09-14 11:25:00,178.87,178.95,178.73,178.9,6000.0,108.9809,109.0296,108.8956,108.9992,6000.0
2015-09-14 11:30:00,178.88,179.2,178.84,179.17,3821.0,108.987,109.1819,108.9626,109.1637,3821.0
2015-09-14 11:35:00,179.19,179.48,179.19,179.29,2100.0,109.1759,109.3525,109.1759,109.2368,2100.0
2015-09-14 11:40:00,179.28,179.28,179.2,179.2,600.0,109.2307,109.2307,109.1819,109.1819,600.0
2015-09-14 11:45:00,179.14,179.14,178.72,179.07,26412.0,109.1454,109.1454,108.8895,109.1027,26412.0
2015-09-14 11:50:00,179.08,179.14,178.86,179.13,6600.0,109.1088,109.1454,108.9748,109.1393,6600.0
2015-09-14 11:55:00,179.1,179.2,178.98,179.06,3500.0,109.121,109.1819,109.0479,109.0966,3500.0
2015-09-14 12:00:00,179.01,179.08,178.79,178.94,7600.0,109.0662,109.1088,108.9321,109.0235,7600.0
2015-09-14 12:05:00,179.02,179.02,178.82,178.89,1600.0,109.0723,109.0723,108.9504,108.9931,1600.0
2015-09-14 12:10:00,178.77,178.77,178.56,178.57,1600.0,108.92,108.92,108.792,108.7981,1600.0
2015-09-14 12:15:00,178.6,178.69,178.51,178.68,4700.0,108.8164,108.8712,108.7615,108.8651,4700.0
2015-09-14 12:20:00,178.65,178.96,178.62,178.96,5800.0,108.8468,109.0357,108.8286,109.0357,5800.0
2015-09-14 12:25:00,179.02,179.07,178.96,178.97,1635.0,109.0723,109.1027,109.0357,109.0418,1635.0
2015-09-14 12:30:00,178.98,179.01,178.87,179.0,5208.0,109.0479,109.0662,108.9809,109.0601,5208.0
2015-09-14 12:35:00,178.92,178.92,178.63,178.66,4221.0,109.0114,109.0114,108.8347,108.8529,4221.0
2015-09-14 12:40:00,178.69,178.69,178.39,178.44,1890.0,108.8712,108.8712,108.6884,108.7189,1890.0
2015-09-14 12:45:00,178.37,178.49,178.27,178.27,3300.0,108.6762,108.7494,108.6153,108.6153,3300.0
2015-09-14 12:50:00,178.31,178.51,178.24,178.51,7648.0,108.6397,108.7615,108.597,108.7615,7648.0
2015-09-14 12:55:00,178.5,178.65,178.29,178.29,2300.0,108.7555,108.8468,108.6275,108.6275,2300.0
2015-09-14 13:00:00,178.3,178.3,178.0,178.0,5102.0,108.6336,108.6336,108.4508,108.4508,5102.0
2015-09-14 13:05:00,178.02,178.28,177.99,178.26,12166.0,108.463,108.6214,108.4447,108.6092,12166.0
2015-09-14 13:10:00,178.28,178.29,177.95,177.95,3569.0,108.6214,108.6275,108.4204,108.4204,3569.0
2015-09-14 13:15:00,177.97,178.09,177.87,178.09,8426.0,108.4325,108.5057,108.3716,108.5057,8426.0
2015-09-14 13:20:00,178.03,178.4,178.03,178.35,5164.0,108.4691,108.6945,108.4691,108.6641,5164.0
2015-09-14 13:25:00,178.36,178.48,178.33,178.48,3407.0,108.6702,108.7433,108.6519,108.7433,3407.0
2015-09-14 13:30:00,178.51,178.7,178.51,178.55,4915.0,108.7615,108.8773,108.7615,108.7859,4915.0
2015-09-14 13:35:00,178.52,178.53,178.43,178.53,3600.0,108.7676,108.7737,108.7128,108.7737,3600.0
2015-09-14 13:40:00,178.57,178.94,178.57,178.94,5900.0,108.7981,109.0235,108.7981,109.0235,5900.0
2015-09-14 13:45:00,178.96,178.98,178.87,178.91,3103.0,109.0357,109.0479,108.9809,109.0053,3103.0
2015-09-14 13:50:00,178.92,178.92,178.77,178.78,5100.0,109.0114,109.0114,108.92,108.9261,5100.0
2015-09-14 13:55:00,178.8,178.96,178.72,178.95,6000.0,108.9382,109.0357,108.8895,109.0296,6000.0
2015-09-14 14:00:00,178.88,178.88,178.65,178.65,2900.0,108.987,108.987,108.8468,108.8468,2900.0
2015-09-14 14:05:00,178.58,178.61,178.44,178.48,6500.0,108.8042,108.8225,108.7189,108.7433,6500.0
2015-09-14 14:10:00,178.49,178.49,178.33,178.44,4704.0,108.7494,108.7494,108.6519,108.7189,4704.0
2015-09-14 14:15:00,178.45,178.52,178.37,178.37,3600.0,108.725,108.7676,108.6762,108.6762,3600.0
2015-09-14 14:20:00,178.53,178.64,178.51,178.54,8085.0,108.7737,108.8408,108.7615,108.7798,8085.0
2015-09-14 14:25:00,178.55,178.68,178.49,178.5,5771.0,108.7859,108.8651,108.7494,108.7555,5771.0
2015-09-14 14:30:00,178.5,178.61,178.44,178.44,4800.0,108.7555,108.8225,108.7189,108.7189,4800.0
2015-09-14 14:35:00,178.44,178.65,178.41,178.61,7426.0,108.7189,108.8468,108.7006,108.8225,7426.0
2015-09-14 14:40:00,178.63,178.63,178.4,178.55,6190.0,108.8347,108.8347,108.6945,108.7859,6190.0
2015-09-14 14:45:00,178.58,178.79,178.55,178.56,7377.0,108.8042,108.9321,108.7859,108.792,7377.0
2015-09-14 14:50:00,178.58,178.58,178.37,178.46,4107.0,108.8042,108.8042,108.6762,108.7311,4107.0
2015-09-14 14:55:00,178.51,178.8,178.46,178.52,7600.0,108.7615,108.9382,108.7311,108.7676,7600.0
2015-09-14 15:00:00,178.5,178.62,178.46,178.54,11900.0,108.7555,108.8286,108.7311,108.7798,11900.0
2015-09-14 15:05:00,178.52,178.52,178.43,178.48,6647.0,108.7676,108.7676,108.7128,108.7433,6647.0
2015-09-14 15:10:00,178.49,178.82,178.47,178.81,8334.0,108.7494,108.9504,108.7372,108.9443,8334.0
2015-09-14 15:15:00,178.83,179.0,178.78,178.97,8235.0,108.9565,109.0601,108.9261,109.0418,8235.0
2015-09-14 15:20:00,178.99,179.15,178.92,179.05,16908.0,109.054,109.1515,109.0114,109.0906,16908.0
2015-09-14 15:25:00,179.05,179.11,178.97,179.09,17851.0,109.0906,109.1271,109.0418,109.1149,17851.0
2015-09-14 15:30:00,179.09,179.16,179.02,179.07,14417.0,109.1149,109.1576,109.0723,109.1027,14417.0
2015-09-14 15:35:00,179.06,179.06,178.87,179.02,20279.0,109.0966,109.0966,108.9809,109.0723,20279.0
2015-09-14 15:40:00,178.97,179.12,178.93,179.0,14357.0,109.0418,109.1332,109.0174,109.0601,14357.0
2015-09-14 15:45:00,179.0,179.08,178.8,178.8,34633.0,109.0601,109.1088,108.9382,108.9382,34633.0
2015-09-14 15:50:00,178.83,178.96,178.73,178.74,23675.0,108.9565,109.0357,108.8956,108.9017,23675.0
2015-09-14 15:55:00,178.72,179.13,178.7,178.95,56293.0,108.8895,109.1393,108.8773,109.0296,56293.0
2015-09-15 09:30:00,179.21,179.56,178.83,179.01,15827.0,109.188,109.4013,108.9565,109.0662,15827.0
2015-09-15 09:35:00,178.92,179.15,178.49,178.7,16325.0,109.0114,109.1515,108.7494,108.8773,16325.0
2015-09-15 09:40:00,178.54,178.98,178.54,178.84,6080.0,108.7798,109.0479,108.7798,108.9626,6080.0
2015-09-15 09:45:00,178.75,178.96,178.57,178.78,5133.0,108.9078,109.0357,108.7981,108.9261,5133.0
2015-09-15 09:50:00,178.64,178.74,178.08,178.1,19111.0,108.8408,108.9017,108.4996,108.5117,19111.0
2015-09-15 09:55:00,178.09,178.45,177.88,178.02,9364.0,108.5057,108.725,108.3777,108.463,9364.0
2015-09-15 10:00:00,178.08,178.16,177.63,177.63,9905.0,108.4996,108.5483,108.2254,108.2254,9905.0
2015-09-15 10:05:00,177.72,177.94,177.44,177.73,17141.0,108.2802,108.4143,108.1096,108.2863,17141.0
2015-09-15 10:10:00,177.67,177.84,177.5,177.59,13834.0,108.2498,108.3533,108.1462,108.201,13834.0
2015-09-15 10:15:00,177.61,178.06,177.47,177.89,14708.0,108.2132,108.4874,108.1279,108.3838,14708.0
2015-09-15 10:20:00,178.02,178.5,178.02,178.27,6808.0,108.463,108.7555,108.463,108.6153,6808.0
2015-09-15 10:25:00,178.36,178.59,178.34,178.4,5020.0,108.6702,108.8103,108.658,108.6945,5020.0
2015-09-15 10:30:00,178.51,178.87,178.38,178.81,8096.0,108.7615,108.9809,108.6823,108.9443,8096.0
2015-09-15 10:35:00,178.76,179.15,178.62,179.06,8628.0,108.9139,109.1515,108.8286,109.0966,8628.0
2015-09-15 10:40:00,179.06,179.4,179.04,179.34,8950.0,109.0966,109.3038,109.0845,109.2672,8950.0
2015-09-15 10:45:00,179.34,179.45,179.07,179.08,7115.0,109.2672,109.3343,109.1027,109.1088,7115.0
2015-09-15 10:50:00,179.2,179.26,178.97,179.18,5137.0,109.1819,109.2185,109.0418,109.1698,5137.0
2015-09-15 10:55:00,179.07,179.1,178.93,179.08,5180.0,109.1027,109.121,109.0174,109.1088,5180.0
2015-09-15 11:00:00,179.2,179.2,178.92,179.11,3500.0,109.1819,109.1819,109.0114,109.1271,3500.0
2015-09-15 11:05:00,179.12,179.22,179.05,179.1,3371.0,109.1332,109.1941,109.0906,109.121,3371.0
2015-09-15 11:10:00,179.15,179.21,179.06,179.1,2512.0,109.1515,109.188,109.0966,109.121,2512.0
2015-09-15 11:15:00,179.15,179.15,178.85,179.03,2900.0,109.1515,109.1515,108.9687,109.0784,2900.0
2015-09-15 11:20:00,178.94,179.16,178.94,179.08,5040.0,109.0235,109.1576,109.0235,109.1088,5040.0
2015-09-15 11:25:00,179.12,179.23,179.04,179.13,1912.0,109.1332,109.2002,109.0845,109.1393,1912.0
2015-09-15 11:30:00,179.14,179.17,178.66,178.66,4702.0,109.1454,109.1637,108.8529,108.8529,4702.0
2015-09-15 11:35:00,178.73,179.08,178.73,178.9,2865.0,108.8956,109.1088,108.8956,108.9992,2865.0
2015-09-15 11:40:00,178.97,179.1,178.97,179.1,5730.0,109.0418,109.121,109.0418,109.121,5730.0
2015-09-15 11:45:00,179.2,179.21,178.89,178.9,4600.0,109.1819,109.188,108.9931,108.9992,4600.0
2015-09-15 11:50:00,178.93,178.94,178.66,178.84,4020.0,109.0174,109.0235,108.8529,108.9626,4020.0
2015-09-15 11:55:00,178.86,179.15,178.85,179.15,7380.0,108.9748,109.1515,108.9687,109.1515,7380.0
2015-09-15 12:00:00,179.15,179.24,178.99,178.99,3025.0,109.1515,109.2063,109.054,109.054,3025.0
2015-09-15 12:05:00,178.99,179.27,178.94,179.12,5000.0,109.054,109.2246,109.0235,109.1332,5000.0
2015-09-15 12:10:00,179.19,179.4,179.12,179.21,2400.0,109.1759,109.3038,109.1332,109.188,2400.0
2015-09-15 12:15:00,179.27,179.41,179.2,179.2,2400.0,109.2246,109.3099,109.1819,109.1819,2400.0
2015-09-15 12:20:00,179.23,179.31,179.14,179.21,4200.0,109.2002,109.249,109.1454,109.188,4200.0
2015-09-15 12:25:00,179.26,179.52,179.26,179.48,9457.0,109.2185,109.3769,109.2185,109.3525,9457.0
2015-09-15 12:30:00,179.48,179.55,179.36,179.55,5115.0,109.3525,109.3952,109.2794,109.3952,5115.0
2015-09-15 12:35:00,179.54,179.8,179.44,179.8,6328.0,109.3891,109.5475,109.3282,109.5475,6328.0
2015-09-15 12:40:00,179.8,179.91,179.7,179.88,8668.0,109.5475,109.6145,109.4866,109.5963,8668.0
2015-09-15 12:45:00,179.91,180.02,179.82,180.02,6789.0,109.6145,109.6816,109.5597,109.6816,6789.0
2015-09-15 12:50:00,179.96,180.01,179.86,179.89,5241.0,109.645,109.6755,109.5841,109.6023,5241.0
2015-09-15 12:55:00,179.84,179.86,179.69,179.8,3900.0,109.5719,109.5841,109.4805,109.5475,3900.0
2015-09-15 13:00:00,179.75,179.77,179.68,179.74,6100.0,109.517,109.5292,109.4744,109.511,6100.0
2015-09-15 13:05:00,179.73,179.86,179.66,179.84,4400.0,109.5049,109.5841,109.4622,109.5719,4400.0
2015-09-15 13:10:00,179.81,180.1,179.71,180.09,2700.0,109.5536,109.7303,109.4927,109.7242,2700.0
2015-09-15 13:15:00,180.02,180.3,180.01,180.22,4400.0,109.6816,109.8521,109.6755,109.8034,4400.0
2015-09-15 13:20:00,180.28,180.42,180.28,180.33,4520.0,109.84,109.9253,109.84,109.8704,4520.0
2015-09-15 13:25:00,180.38,180.54,180.33,180.46,4396.0,109.9009,109.9984,109.8704,109.9496,4396.0
2015-09-15 13:30:00,180.5,180.73,180.5,180.51,13703.0,109.974,110.1141,109.974,109.9801,13703.0
2015-09-15 13:35:00,180.49,180.58,180.4,180.49,10018.0,109.9679,110.0227,109.9131,109.9679,10018.0
2015-09-15 13:40:00,180.46,180.82,180.46,180.71,12976.0,109.9496,110.169,109.9496,110.102,12976.0
2015-09-15 13:45:00,180.68,180.84,180.66,180.81,7455.0,110.0837,110.1812,110.0715,110.1629,7455.0
2015-09-15 13:50:00,180.78,180.95,180.69,180.79,5600.0,110.1446,110.2482,110.0898,110.1507,5600.0
2015-09-15 13:55:00,180.79,181.03,180.78,181.0,7385.0,110.1507,110.2969,110.1446,110.2786,7385.0
2015-09-15 14:00:00,181.0,181.11,180.88,181.07,6653.0,110.2786,110.3457,110.2055,110.3213,6653.0
2015-09-15 14:05:00,181.02,181.06,180.78,180.99,9884.0,110.2908,110.3152,110.1446,110.2725,9884.0
2015-09-15 14:10:00,181.01,181.15,180.84,181.11,5806.0,110.2847,110.37,110.1812,110.3457,5806.0
2015-09-15 14:15:00,181.07,181.14,180.94,181.12,6736.0,110.3213,110.3639,110.2421,110.3518,6736.0
2015-09-15 14:20:00,181.07,181.08,180.92,181.08,14095.0,110.3213,110.3274,110.2299,110.3274,14095.0
2015-09-15 14:25:00,181.04,181.23,181.0,181.23,7208.0,110.303,110.4188,110.2786,110.4188,7208.0
2015-09-15 14:30:00,181.2,181.37,181.17,181.25,8789.0,110.4005,110.5041,110.3822,110.431,8789.0
2015-09-15 14:35:00,181.27,181.5,181.27,181.39,7238.0,110.4431,110.5833,110.4431,110.5163,7238.0
2015-09-15 14:40:00,181.33,181.65,181.33,181.44,6900.0,110.4797,110.6747,110.4797,110.5467,6900.0
2015-09-15 14:45:00,181.42,181.77,181.42,181.71,9147.0,110.5345,110.7478,110.5345,110.7112,9147.0
2015-09-15 14:50:00,181.69,181.76,181.53,181.54,10980.0,110.699,110.7417,110.6016,110.6076,10980.0
2015-09-15 14:55:00,181.58,181.7,181.55,181.55,8482.0,110.632,110.7051,110.6137,110.6137,8482.0
2015-09-15 15:00:00,181.58,181.65,181.43,181.47,22478.0,110.632,110.6747,110.5406,110.565,22478.0
2015-09-15 15:05:00,181.52,181.53,181.22,181.31,15715.0,110.5955,110.6016,110.4127,110.4675,15715.0
2015-09-15 15:10:00,181.32,181.46,181.32,181.43,8539.0,110.4736,110.5589,110.4736,110.5406,8539.0
2015-09-15 15:15:00,181.42,181.48,181.37,181.43,9154.0,110.5345,110.5711,110.5041,110.5406,9154.0
2015-09-15 15:20:00,181.4,181.41,181.27,181.3,10967.0,110.5224,110.5284,110.4431,110.4614,10967.0
2015-09-15 15:25:00,181.27,181.36,181.24,181.34,8707.0,110.4431,110.498,110.4249,110.4858,8707.0
2015-09-15 15:30:00,181.35,181.47,181.26,181.29,12495.0,110.4919,110.565,110.4371,110.4553,12495.0
2015-09-15 15:35:00,181.29,181.33,181.02,181.03,18749.0,110.4553,110.4797,110.2908,110.2969,18749.0
2015-09-15 15:40:00,181.04,181.22,181.02,181.22,18415.0,110.303,110.4127,110.2908,110.4127,18415.0
2015-09-15 15:45:00,181.2,181.24,181.01,181.1,19957.0,110.4005,110.4249,110.2847,110.3396,19957.0
2015-09-15 15:50:00,181.12,181.26,181.11,181.15,22586.0,110.3518,110.4371,110.3457,110.37,22586.0
2015-09-15 15:55:00,181.16,181.31,181.08,181.1,58007.0,110.3761,110.4675,110.3274,110.3396,58007.0
2015-09-16 09:30:00,180.9,181.41,180.8,181.41,13264.0,110.2177,110.5284,110.1568,110.5284,13264.0
2015-09-16 09:35:00,181.39,181.55,180.77,181.28,5101.0,110.5163,110.6137,110.1385,110.4492,5101.0
2015-09-16 09:40:00,181.53,181.53,180.87,180.87,4422.0,110.6016,110.6016,110.1994,110.1994,4422.0
2015-09-16 09:45:00,180.9,181.11,180.89,181.1,2038.0,110.2177,110.3457,110.2116,110.3396,2038.0
2015-09-16 09:50:00,181.06,181.47,181.05,181.46,5037.0,110.3152,110.565,110.3091,110.5589,5037.0
2015-09-16 09:55:00,181.5,181.52,181.08,181.08,1700.0,110.5833,110.5955,110.3274,110.3274,1700.0
2015-09-16 10:00:00,181.23,181.31,180.95,181.17,9135.0,110.4188,110.4675,110.2482,110.3822,9135.0
2015-09-16 10:05:00,181.2,181.73,181.19,181.55,4597.0,110.4005,110.7234,110.3944,110.6137,4597.0
2015-09-16 10:10:00,181.6,181.98,181.6,181.98,10290.0,110.6442,110.8757,110.6442,110.8757,10290.0
2015-09-16 10:15:00,182.0,182.09,181.79,181.79,4601.0,110.8879,110.9427,110.76,110.76,4601.0
2015-09-16 10:20:00,181.69,181.82,181.62,181.74,2201.0,110.699,110.7782,110.6564,110.7295,2201.0
2015-09-16 10:25:00,181.74,181.89,181.66,181.75,7019.0,110.7295,110.8209,110.6808,110.7356,7019.0
2015-09-16 10:30:00,181.69,182.18,181.68,182.18,10729.0,110.699,110.9976,110.6929,110.9976,10729.0
2015-09-16 10:35:00,182.12,182.17,181.88,182.11,5302.0,110.961,110.9915,110.8148,110.9549,5302.0
2015-09-16 10:40:00,182.09,182.17,181.79,181.85,13421.0,110.9427,110.9915,110.76,110.7965,13421.0
2015-09-16 10:45:00,181.75,181.78,181.5,181.72,3700.0,110.7356,110.7539,110.5833,110.7173,3700.0
2015-09-16 10:50:00,181.68,181.81,181.56,181.61,6318.0,110.6929,110.7722,110.6198,110.6503,6318.0
2015-09-16 10:55:00,181.67,181.7,181.57,181.6,9850.0,110.6869,110.7051,110.6259,110.6442,9850.0
2015-09-16 11:00:00,181.68,182.11,181.59,182.03,5340.0,110.6929,110.9549,110.6381,110.9062,5340.0
2015-09-16 11:05:00,182.0,182.28,181.94,182.28,5354.0,110.8879,111.0585,110.8514,111.0585,5354.0
2015-09-16 11:10:00,182.28,182.57,182.13,182.57,10302.0,111.0585,111.2352,110.9671,111.2352,10302.0
2015-09-16 11:15:00,182.51,182.56,182.25,182.37,10214.0,111.1986,111.2291,111.0402,111.1133,10214.0
2015-09-16 11:20:00,182.32,182.56,182.28,182.47,5243.0,111.0829,111.2291,111.0585,111.1743,5243.0
2015-09-16 11:25:00,182.47,182.82,182.47,182.8,7345.0,111.1743,111.3875,111.1743,111.3753,7345.0
2015-09-16 11:30:00,182.88,182.88,182.72,182.77,7635.0,111.4241,111.4241,111.3266,111.3571,7635.0
2015-09-16 11:35:00,182.71,182.9,182.66,182.83,7402.0,111.3205,111.4363,111.29,111.3936,7402.0
2015-09-16 11:40:00,182.78,182.81,182.62,182.78,3920.0,111.3631,111.3814,111.2657,111.3631,3920.0
2015-09-16 11:45:00,182.71,182.85,182.71,182.81,3549.0,111.3205,111.4058,111.3205,111.3814,3549.0
2015-09-16 11:50:00,182.86,183.02,182.84,183.02,10684.0,111.4119,111.5094,111.3997,111.5094,10684.0
2015-09-16 11:55:00,183.03,183.12,182.85,182.89,7000.0,111.5155,111.5703,111.4058,111.4302,7000.0
2015-09-16 12:00:00,182.9,183.1,182.9,183.03,2844.0,111.4363,111.5581,111.4363,111.5155,2844.0
2015-09-16 12:05:00,183.01,183.3,182.88,183.3,5251.0,111.5033,111.68,111.4241,111.68,5251.0
2015-09-16 12:10:00,183.25,183.33,183.05,183.24,11335.0,111.6495,111.6982,111.5277,111.6434,11335.0
2015-09-16 12:15:00,183.37,183.38,183.28,183.38,2200.0,111.7226,111.7287,111.6678,111.7287,2200.0
2015-09-16 12:20:00,183.32,183.7,183.32,183.59,4760.0,111.6922,111.9237,111.6922,111.8567,4760.0
2015-09-16 12:25:00,183.54,183.56,183.2,183.25,5321.0,111.8262,111.8384,111.619,111.6495,5321.0
2015-09-16 12:30:00,183.27,183.55,183.2,183.55,3778.0,111.6617,111.8323,111.619,111.8323,3778.0
2015-09-16 12:35:00,183.46,183.61,183.39,183.56,5920.0,111.7775,111.8688,111.7348,111.8384,5920.0
2015-09-16 12:40:00,183.45,183.52,183.19,183.49,4600.0,111.7714,111.814,111.613,111.7957,4600.0
2015-09-16 12:45:00,183.47,183.53,183.28,183.42,6242.0,111.7835,111.8201,111.6678,111.7531,6242.0
2015-09-16 12:50:00,183.37,183.61,183.36,183.42,6561.0,111.7226,111.8688,111.7165,111.7531,6561.0
2015-09-16 12:55:00,183.44,183.64,183.36,183.59,5681.0,111.7653,111.8871,111.7165,111.8567,5681.0
2015-09-16 13:00:00,183.58,183.62,183.36,183.47,6300.0,111.8506,111.8749,111.7165,111.7835,6300.0
2015-09-16 13:05:00,183.5,183.5,183.25,183.39,3500.0,111.8018,111.8018,111.6495,111.7348,3500.0
2015-09-16 13:10:00,183.36,183.65,183.26,183.62,4104.0,111.7165,111.8932,111.6556,111.8749,4104.0
2015-09-16 13:15:00,183.56,183.56,183.39,183.5,7280.0,111.8384,111.8384,111.7348,111.8018,7280.0
2015-09-16 13:20:00,183.49,183.52,183.27,183.52,7045.0,111.7957,111.814,111.6617,111.814,7045.0
2015-09-16 13:25:00,183.5,183.56,183.39,183.5,7200.0,111.8018,111.8384,111.7348,111.8018,7200.0
2015-09-16 13:30:00,183.47,183.6,183.41,183.41,5620.0,111.7835,111.8628,111.747,111.747,5620.0
2015-09-16 13:35:00,183.41,183.55,183.3,183.31,9818.0,111.747,111.8323,111.68,111.6861,9818.0
2015-09-16 13:40:00,183.31,183.32,183.21,183.22,4970.0,111.6861,111.6922,111.6251,111.6312,4970.0
2015-09-16 13:45:00,183.19,183.38,183.19,183.31,6608.0,111.613,111.7287,111.613,111.6861,6608.0
2015-09-16 13:50:00,183.41,183.61,183.38,183.44,7749.0,111.747,111.8688,111.7287,111.7653,7749.0
2015-09-16 13:55:00,183.39,183.69,183.39,183.69,4603.0,111.7348,111.9176,111.7348,111.9176,4603.0
2015-09-16 14:00:00,183.63,183.68,183.46,183.61,8500.0,111.881,111.9115,111.7775,111.8688,8500.0
2015-09-16 14:05:00,183.61,183.64,183.47,183.59,6368.0,111.8688,111.8871,111.7835,111.8567,6368.0
2015-09-16 14:10:00,183.56,183.61,183.37,183.44,9972.0,111.8384,111.8688,111.7226,111.7653,9972.0
2015-09-16 14:15:00,183.42,183.47,183.18,183.22,5300.0,111.7531,111.7835,111.6069,111.6312,5300.0
2015-09-16 14:20:00,183.19,183.31,182.96,183.09,7200.0,111.613,111.6861,111.4728,111.552,7200.0
2015-09-16 14:25:00,183.09,183.21,182.96,183.21,6300.0,111.552,111.6251,111.4728,111.6251,6300.0
2015-09-16 14:30:00,183.29,183.34,183.21,183.34,4027.0,111.6739,111.7043,111.6251,111.7043,4027.0
2015-09-16 14:35:00,183.28,183.3,183.07,183.07,11452.0,111.6678,111.68,111.5398,111.5398,11452.0
2015-09-16 14:40:00,183.03,183.13,182.94,183.12,6333.0,111.5155,111.5764,111.4606,111.5703,6333.0
2015-09-16 14:45:00,183.14,183.33,183.08,183.33,7100.0,111.5825,111.6982,111.5459,111.6982,7100.0
2015-09-16 14:50:00,183.27,183.41,183.19,183.38,7132.0,111.6617,111.747,111.613,111.7287,7132.0
2015-09-16 14:55:00,183.44,183.8,183.42,183.68,12464.0,111.7653,111.9846,111.7531,111.9115,12464.0
2015-09-16 15:00:00,183.64,183.69,183.34,183.5,8300.0,111.8871,111.9176,111.7043,111.8018,8300.0
2015-09-16 15:05:00,183.49,183.64,183.37,183.39,11677.0,111.7957,111.8871,111.7226,111.7348,11677.0
2015-09-16 15:10:00,183.38,183.65,183.38,183.63,15228.0,111.7287,111.8932,111.7287,111.881,15228.0
2015-09-16 15:15:00,183.63,183.72,183.5,183.7,16885.0,111.881,111.9359,111.8018,111.9237,16885.0
2015-09-16 15:20:00,183.66,184.01,183.62,183.91,15122.0,111.8993,112.1126,111.8749,112.0516,15122.0
2015-09-16 15:25:00,183.88,183.88,183.57,183.86,9277.0,112.0334,112.0334,111.8445,112.0212,9277.0
2015-09-16 15:30:00,183.89,183.97,183.71,183.77,15035.0,112.0394,112.0882,111.9298,111.9663,15035.0
2015-09-16 15:35:00,183.77,183.82,183.6,183.73,17623.0,111.9663,111.9968,111.8628,111.942,17623.0
2015-09-16 15:40:00,183.73,183.88,183.55,183.64,20600.0,111.942,112.0334,111.8323,111.8871,20600.0
2015-09-16 15:45:00,183.62,183.62,183.33,183.34,22127.0,111.8749,111.8749,111.6982,111.7043,22127.0
2015-09-16 15:50:00,183.33,183.58,183.33,183.38,26851.0,111.6982,111.8506,111.6982,111.7287,26851.0
2015-09-16 15:55:00,183.35,183.56,183.35,183.42,50622.0,111.7104,111.8384,111.7104,111.7531,50622.0
2015-09-17 09:30:00,183.32,183.86,183.0,183.02,7361.0,111.6922,112.0212,111.4972,111.5094,7361.0
2015-09-17 09:35:00,183.12,183.79,183.12,183.28,2600.0,111.5703,111.9785,111.5703,111.6678,2600.0
2015-09-17 09:40:00,183.37,183.61,183.09,183.15,6043.0,111.7226,111.8688,111.552,111.5886,6043.0
2015-09-17 09:45:00,183.16,183.23,182.72,182.77,5213.0,111.5947,111.6373,111.3266,111.3571,5213.0
2015-09-17 09:50:00,182.72,182.75,182.54,182.6,4714.0,111.3266,111.3449,111.2169,111.2535,4714.0
2015-09-17 09:55:00,182.6,182.85,182.41,182.85,4400.0,111.2535,111.4058,111.1377,111.4058,4400.0
2015-09-17 10:00:00,182.85,183.01,182.7,182.95,5944.0,111.4058,111.5033,111.3144,111.4667,5944.0
2015-09-17 10:05:00,182.9,183.09,182.64,183.05,12525.0,111.4363,111.552,111.2779,111.5277,12525.0
2015-09-17 10:10:00,183.12,183.32,183.12,183.28,10945.0,111.5703,111.6922,111.5703,111.6678,10945.0
2015-09-17 10:15:00,183.26,183.62,183.22,183.62,5535.0,111.6556,111.8749,111.6312,111.8749,5535.0
2015-09-17 10:20:00,183.56,183.62,183.24,183.24,7285.0,111.8384,111.8749,111.6434,111.6434,7285.0
2015-09-17 10:25:00,183.18,183.26,182.79,183.0,6550.0,111.6069,111.6556,111.3692,111.4972,6550.0
2015-09-17 10:30:00,182.99,183.15,182.92,183.07,3775.0,111.4911,111.5886,111.4484,111.5398,3775.0
2015-09-17 10:35:00,183.08,183.22,183.07,183.22,2902.0,111.5459,111.6312,111.5398,111.6312,2902.0
2015-09-17 10:40:00,183.1,183.35,183.05,183.35,1584.0,111.5581,111.7104,111.5277,111.7104,1584.0
2015-09-17 10:45:00,183.36,183.37,183.13,183.26,4334.0,111.7165,111.7226,111.5764,111.6556,4334.0
2015-09-17 10:50:00,183.21,183.23,183.05,183.05,1800.0,111.6251,111.6373,111.5277,111.5277,1800.0
2015-09-17 10:55:00,183.02,183.24,182.92,183.22,18100.0,111.5094,111.6434,111.4484,111.6312,18100.0
2015-09-17 11:00:00,183.17,183.17,182.89,182.99,3500.0,111.6008,111.6008,111.4302,111.4911,3500.0
2015-09-17 11:05:00,183.0,183.0,182.49,182.49,2400.0,111.4972,111.4972,111.1865,111.1865,2400.0
2015-09-17 11:10:00,182.5,182.5,181.97,182.0,8664.0,111.1926,111.1926,110.8696,110.8879,8664.0
2015-09-17 11:15:00,182.09,182.31,181.98,182.3,7469.0,110.9427,111.0768,110.8757,111.0707,7469.0
2015-09-17 11:20:00,182.3,182.65,182.3,182.65,6190.0,111.0707,111.2839,111.0707,111.2839,6190.0
2015-09-17 11:25:00,182.63,182.73,182.38,182.38,2400.0,111.2718,111.3327,111.1194,111.1194,2400.0
2015-09-17 11:30:00,182.43,182.44,182.26,182.38,5200.0,111.1499,111.156,111.0463,111.1194,5200.0
2015-09-17 11:35:00,182.38,182.49,182.33,182.42,4500.0,111.1194,111.1865,111.089,111.1438,4500.0
2015-09-17 11:40:00,182.37,182.54,182.27,182.49,4105.0,111.1133,111.2169,111.0524,111.1865,4105.0
2015-09-17 11:45:00,182.42,182.5,182.32,182.4,6100.0,111.1438,111.1926,111.0829,111.1316,6100.0
2015-09-17 11:50:00,182.38,182.58,182.38,182.58,6376.0,111.1194,111.2413,111.1194,111.2413,6376.0
2015-09-17 11:55:00,182.56,182.57,182.23,182.23,8200.0,111.2291,111.2352,111.028,111.028,8200.0
2015-09-17 12:00:00,182.2,182.66,182.1,182.58,9016.0,111.0098,111.29,110.9488,111.2413,9016.0
2015-09-17 12:05:00,182.59,182.9,182.59,182.59,2729.0,111.2474,111.4363,111.2474,111.2474,2729.0
2015-09-17 12:10:00,182.53,182.73,182.38,182.73,1700.0,111.2108,111.3327,111.1194,111.3327,1700.0
2015-09-17 12:15:00,182.75,182.86,182.41,182.41,2400.0,111.3449,111.4119,111.1377,111.1377,2400.0
2015-09-17 12:20:00,182.46,182.5,182.29,182.39,9400.0,111.1682,111.1926,111.0646,111.1255,9400.0
2015-09-17 12:25:00,182.39,182.48,182.18,182.27,15725.0,111.1255,111.1804,110.9976,111.0524,15725.0
2015-09-17 12:30:00,182.26,182.37,181.99,182.07,2469.0,111.0463,111.1133,110.8818,110.9306,2469.0
2015-09-17 12:35:00,182.01,182.21,182.01,182.09,2050.0,110.894,111.0159,110.894,110.9427,2050.0
2015-09-17 12:40:00,182.07,182.37,182.06,182.33,2901.0,110.9306,111.1133,110.9245,111.089,2901.0
2015-09-17 12:45:00,182.38,182.45,182.28,182.38,1400.0,111.1194,111.1621,111.0585,111.1194,1400.0
2015-09-17 12:50:00,182.4,182.56,182.37,182.54,1722.0,111.1316,111.2291,111.1133,111.2169,1722.0
2015-09-17 12:55:00,182.65,182.83,182.63,182.8,1100.0,111.2839,111.3936,111.2718,111.3753,1100.0
2015-09-17 13:00:00,182.77,182.78,182.43,182.43,2026.0,111.3571,111.3631,111.1499,111.1499,2026.0
2015-09-17 13:05:00,182.38,182.62,182.38,182.52,2000.0,111.1194,111.2657,111.1194,111.2047,2000.0
2015-09-17 13:10:00,182.53,182.64,182.39,182.64,2189.0,111.2108,111.2779,111.1255,111.2779,2189.0
2015-09-17 13:15:00,182.62,182.87,182.62,182.87,6700.0,111.2657,111.418,111.2657,111.418,6700.0
2015-09-17 13:20:00,182.92,183.13,182.89,182.89,3815.0,111.4484,111.5764,111.4302,111.4302,3815.0
2015-09-17 13:25:00,182.91,182.96,182.67,182.72,1825.0,111.4424,111.4728,111.2961,111.3266,1825.0
2015-09-17 13:30:00,182.78,182.84,182.65,182.84,5600.0,111.3631,111.3997,111.2839,111.3997,5600.0
2015-09-17 13:35:00,182.82,182.82,182.52,182.57,3457.0,111.3875,111.3875,111.2047,111.2352,3457.0
2015-09-17 13:40:00,182.59,182.62,182.23,182.23,3476.0,111.2474,111.2657,111.028,111.028,3476.0
2015-09-17 13:45:00,182.29,182.75,182.29,182.75,8353.0,111.0646,111.3449,111.0646,111.3449,8353.0
2015-09-17 13:50:00,182.7,183.18,182.61,183.16,4000.0,111.3144,111.6069,111.2596,111.5947,4000.0
2015-09-17 13:55:00,183.07,183.07,182.88,182.96,3215.0,111.5398,111.5398,111.4241,111.4728,3215.0
2015-09-17 14:00:00,183.04,186.12,182.92,184.0,39733.0,111.5216,113.3981,111.4484,112.1065,39733.0
2015-09-17 14:05:00,183.67,184.25,183.22,183.72,29610.0,111.9054,112.2588,111.6312,111.9359,29610.0
2015-09-17 14:10:00,183.81,185.37,183.81,184.95,14758.0,111.9907,112.9412,111.9907,112.6853,14758.0
2015-09-17 14:15:00,184.84,186.5,184.84,185.66,45188.0,112.6183,113.6296,112.6183,113.1179,45188.0
2015-09-17 14:20:00,185.71,186.12,185.3,185.64,14669.0,113.1483,113.3981,112.8985,113.1057,14669.0
2015-09-17 14:25:00,185.56,185.63,185.14,185.19,22080.0,113.0569,113.0996,112.801,112.8315,22080.0
2015-09-17 14:30:00,185.26,186.05,185.08,185.94,14381.0,112.8741,113.3555,112.7645,113.2885,14381.0
2015-09-17 14:35:00,185.9,186.06,185.59,185.82,11621.0,113.2641,113.3616,113.0752,113.2153,11621.0
2015-09-17 14:40:00,186.04,187.41,185.89,187.17,13982.0,113.3494,114.1841,113.258,114.0379,13982.0
2015-09-17 14:45:00,187.03,188.3,186.94,188.05,24509.0,113.9526,114.7263,113.8977,114.574,24509.0
2015-09-17 14:50:00,188.0,188.05,187.52,187.86,38675.0,114.5436,114.574,114.2511,114.4583,38675.0
2015-09-17 14:55:00,187.83,187.84,186.96,186.96,29001.0,114.44,114.4461,113.9099,113.9099,29001.0
2015-09-17 15:00:00,187.0,187.4,186.85,186.96,14987.0,113.9343,114.178,113.8429,113.9099,14987.0
2015-09-17 15:05:00,186.94,186.94,186.0,186.2,27504.0,113.8977,113.8977,113.325,113.4469,27504.0
2015-09-17 15:10:00,186.17,186.43,185.37,185.37,9313.0,113.4286,113.587,112.9412,112.9412,9313.0
2015-09-17 15:15:00,185.52,185.77,185.35,185.6,8675.0,113.0326,113.1849,112.929,113.0813,8675.0
2015-09-17 15:20:00,185.58,185.59,184.37,184.89,12520.0,113.0691,113.0752,112.3319,112.6487,12520.0
2015-09-17 15:25:00,185.0,185.41,184.79,185.23,6800.0,112.7157,112.9655,112.5878,112.8559,6800.0
2015-09-17 15:30:00,185.24,185.91,184.97,185.76,11177.0,112.862,113.2702,112.6975,113.1788,11177.0
2015-09-17 15:35:00,185.69,185.72,185.03,185.18,22696.0,113.1361,113.1544,112.734,112.8254,22696.0
2015-09-17 15:40:00,185.27,185.39,184.93,185.36,27935.0,112.8802,112.9534,112.6731,112.9351,27935.0
2015-09-17 15:45:00,185.24,185.62,185.22,185.46,35053.0,112.862,113.0935,112.8498,112.996,35053.0
2015-09-17 15:50:00,185.49,185.53,184.8,184.84,25314.0,113.0143,113.0387,112.5939,112.6183,25314.0
2015-09-17 15:55:00,184.83,185.07,184.66,184.85,95178.0,112.6122,112.7584,112.5086,112.6243,95178.0
2015-09-18 09:30:00,182.69,183.33,182.23,183.14,274944.0,111.3083,111.6982,111.028,111.5825,274944.0
2015-09-18 09:35:00,183.15,184.67,183.14,184.49,23653.0,111.5886,112.5147,111.5825,112.405,23653.0
2015-09-18 09:40:00,184.62,185.25,184.62,185.05,17620.0,112.4842,112.8681,112.4842,112.7462,17620.0
2015-09-18 09:45:00,185.16,185.88,185.15,185.7,28687.0,112.8132,113.2519,112.8071,113.1422,28687.0
2015-09-18 09:50:00,185.7,185.7,184.95,185.13,26579.0,113.1422,113.1422,112.6853,112.7949,26579.0
2015-09-18 09:55:00,185.13,185.36,185.03,185.03,14093.0,112.7949,112.9351,112.734,112.734,14093.0
2015-09-18 10:00:00,185.17,185.35,184.71,185.07,16558.0,112.8193,112.929,112.539,112.7584,16558.0
2015-09-18 10:05:00,184.98,185.31,184.91,185.06,11121.0,112.7036,112.9046,112.6609,112.7523,11121.0
2015-09-18 10:10:00,185.14,185.89,185.14,185.89,27269.0,112.801,113.258,112.801,113.258,27269.0
2015-09-18 10:15:00,185.88,185.88,185.32,185.41,32744.0,113.2519,113.2519,112.9107,112.9655,32744.0
2015-09-18 10:20:00,185.41,185.72,185.32,185.66,17400.0,112.9655,113.1544,112.9107,113.1179,17400.0
2015-09-18 10:25:00,185.65,186.12,185.65,186.02,21295.0,113.1118,113.3981,113.1118,113.3372,21295.0
2015-09-18 10:30:00,186.05,186.27,186.0,186.19,12964.0,113.3555,113.4895,113.325,113.4408,12964.0
2015-09-18 10:35:00,186.07,186.15,185.53,185.66,18265.0,113.3677,113.4164,113.0387,113.1179,18265.0
2015-09-18 10:40:00,185.62,185.62,185.31,185.57,10665.0,113.0935,113.0935,112.9046,113.063,10665.0
2015-09-18 10:45:00,185.6,186.3,185.6,186.19,8295.0,113.0813,113.5078,113.0813,113.4408,8295.0
2015-09-18 10:50:00,186.2,186.39,185.98,186.12,30326.0,113.4469,113.5626,113.3128,113.3981,30326.0
2015-09-18 10:55:00,186.04,186.39,185.92,186.36,6955.0,113.3494,113.5626,113.2763,113.5444,6955.0
2015-09-18 11:00:00,186.28,186.46,186.12,186.36,6270.0,113.4956,113.6053,113.3981,113.5444,6270.0
2015-09-18 11:05:00,186.43,186.67,186.38,186.67,6316.0,113.587,113.7332,113.5565,113.7332,6316.0
2015-09-18 11:10:00,186.7,187.22,186.57,187.22,6600.0,113.7515,114.0683,113.6723,114.0683,6600.0
2015-09-18 11:15:00,187.1,187.11,186.31,186.36,47224.0,113.9952,114.0013,113.5139,113.5444,47224.0
2015-09-18 11:20:00,186.37,186.48,186.25,186.34,62528.0,113.5504,113.6175,113.4773,113.5322,62528.0
2015-09-18 11:25:00,186.41,186.53,186.04,186.14,43683.0,113.5748,113.6479,113.3494,113.4103,43683.0
2015-09-18 11:30:00,186.04,186.21,185.91,186.1,21047.0,113.3494,113.453,113.2702,113.3859,21047.0
2015-09-18 11:35:00,186.06,186.4,185.9,186.34,4453.0,113.3616,113.5687,113.2641,113.5322,4453.0
2015-09-18 11:40:00,186.33,186.42,186.19,186.34,11364.0,113.5261,113.5809,113.4408,113.5322,11364.0
2015-09-18 11:45:00,186.32,186.6,186.31,186.4,36668.0,113.52,113.6906,113.5139,113.5687,36668.0
2015-09-18 11:50:00,186.41,186.41,185.58,185.58,10558.0,113.5748,113.5748,113.0691,113.0691,10558.0
2015-09-18 11:55:00,185.55,185.9,185.55,185.75,9245.0,113.0508,113.2641,113.0508,113.1727,9245.0
2015-09-18 12:00:00,185.7,185.78,185.34,185.41,6105.0,113.1422,113.191,112.9229,112.9655,6105.0
2015-09-18 12:05:00,185.47,185.57,185.05,185.06,12241.0,113.0021,113.063,112.7462,112.7523,12241.0
2015-09-18 12:10:00,185.08,185.08,184.79,184.95,13420.0,112.7645,112.7645,112.5878,112.6853,13420.0
2015-09-18 12:15:00,185.0,185.0,184.72,184.72,5126.0,112.7157,112.7157,112.5451,112.5451,5126.0
2015-09-18 12:20:00,184.72,184.72,184.39,184.45,11580.0,112.5451,112.5451,112.3441,112.3806,11580.0
2015-09-18 12:25:00,184.44,184.98,184.43,184.98,14759.0,112.3745,112.7036,112.3685,112.7036,14759.0
2015-09-18 12:30:00,184.94,185.34,184.94,185.31,10100.0,112.6792,112.9229,112.6792,112.9046,10100.0
2015-09-18 12:35:00,185.33,185.73,185.11,185.11,9853.0,112.9168,113.1605,112.7828,112.7828,9853.0
2015-09-18 12:40:00,185.11,185.38,184.94,184.94,16460.0,112.7828,112.9473,112.6792,112.6792,16460.0
2015-09-18 12:45:00,185.06,185.8,185.03,185.73,11923.0,112.7523,113.2032,112.734,113.1605,11923.0
2015-09-18 12:50:00,185.74,185.85,185.64,185.71,3500.0,113.1666,113.2336,113.1057,113.1483,3500.0
2015-09-18 12:55:00,185.81,186.02,185.7,185.8,9700.0,113.2092,113.3372,113.1422,113.2032,9700.0
2015-09-18 13:00:00,185.71,186.15,185.63,186.1,12680.0,113.1483,113.4164,113.0996,113.3859,12680.0
2015-09-18 13:05:00,186.08,186.14,185.67,186.03,8600.0,113.3738,113.4103,113.124,113.3433,8600.0
2015-09-18 13:10:00,186.03,186.06,185.67,185.77,9208.0,113.3433,113.3616,113.124,113.1849,9208.0
2015-09-18 13:15:00,185.82,185.98,185.57,185.9,8600.0,113.2153,113.3128,113.063,113.2641,8600.0
2015-09-18 13:20:00,185.91,185.94,185.46,185.62,10890.0,113.2702,113.2885,112.996,113.0935,10890.0
2015-09-18 13:25:00,185.63,185.89,185.45,185.89,12403.0,113.0996,113.258,112.9899,113.258,12403.0
2015-09-18 13:30:00,185.91,186.01,185.63,185.98,17803.0,113.2702,113.3311,113.0996,113.3128,17803.0
2015-09-18 13:35:00,185.98,185.99,185.64,185.77,15584.0,113.3128,113.3189,113.1057,113.1849,15584.0
2015-09-18 13:40:00,185.79,185.96,185.73,185.8,6177.0,113.1971,113.3006,113.1605,113.2032,6177.0
2015-09-18 13:45:00,185.7,185.8,185.43,185.43,9836.0,113.1422,113.2032,112.9777,112.9777,9836.0
2015-09-18 13:50:00,185.42,185.59,185.24,185.55,21862.0,112.9716,113.0752,112.862,113.0508,21862.0
2015-09-18 13:55:00,185.56,185.56,184.96,185.0,9403.0,113.0569,113.0569,112.6914,112.7157,9403.0
2015-09-18 14:00:00,184.99,185.44,184.88,185.38,9386.0,112.7096,112.9838,112.6426,112.9473,9386.0
2015-09-18 14:05:00,185.32,185.64,185.31,185.52,9007.0,112.9107,113.1057,112.9046,113.0326,9007.0
2015-09-18 14:10:00,185.49,185.61,185.2,185.4,6848.0,113.0143,113.0874,112.8376,112.9594,6848.0
2015-09-18 14:15:00,185.29,185.66,185.24,185.53,11840.0,112.8924,113.1179,112.862,113.0387,11840.0
2015-09-18 14:20:00,185.54,185.83,185.51,185.83,5700.0,113.0447,113.2214,113.0265,113.2214,5700.0
2015-09-18 14:25:00,185.82,185.84,185.49,185.59,3700.0,113.2153,113.2275,113.0143,113.0752,3700.0
2015-09-18 14:30:00,185.47,185.5,185.19,185.45,7427.0,113.0021,113.0204,112.8315,112.9899,7427.0
2015-09-18 14:35:00,185.37,185.48,185.1,185.47,9713.0,112.9412,113.0082,112.7767,113.0021,9713.0
2015-09-18 14:40:00,185.45,185.59,185.3,185.34,7000.0,112.9899,113.0752,112.8985,112.9229,7000.0
2015-09-18 14:45:00,185.43,185.5,185.07,185.14,8726.0,112.9777,113.0204,112.7584,112.801,8726.0
2015-09-18 14:50:00,185.13,185.14,184.77,184.81,14257.0,112.7949,112.801,112.5756,112.6,14257.0
2015-09-18 14:55:00,184.77,185.1,184.7,185.04,14000.0,112.5756,112.7767,112.533,112.7401,14000.0
2015-09-18 15:00:00,185.05,185.31,184.66,184.68,14701.0,112.7462,112.9046,112.5086,112.5208,14701.0
2015-09-18 15:05:00,184.7,184.89,184.58,184.62,13262.0,112.533,112.6487,112.4598,112.4842,13262.0
2015-09-18 15:10:00,184.63,185.0,184.6,184.96,10900.0,112.4903,112.7157,112.472,112.6914,10900.0
2015-09-18 15:15:00,184.94,184.94,184.34,184.6,13000.0,112.6792,112.6792,112.3136,112.472,13000.0
2015-09-18 15:20:00,184.62,184.62,184.29,184.59,16843.0,112.4842,112.4842,112.2832,112.4659,16843.0
2015-09-18 15:25:00,184.56,184.81,184.32,184.45,14886.0,112.4477,112.6,112.3014,112.3806,14886.0
2015-09-18 15:30:00,184.49,184.55,184.01,184.17,21448.0,112.405,112.4416,112.1126,112.21,21448.0
2015-09-18 15:35:00,184.16,184.16,183.9,184.09,24143.0,112.2039,112.2039,112.0455,112.1613,24143.0
2015-09-18 15:40:00,184.08,184.12,183.89,183.93,27681.0,112.1552,112.1796,112.0394,112.0638,27681.0
2015-09-18 15:45:00,183.91,184.14,183.83,184.02,45907.0,112.0516,112.1918,112.0029,112.1186,45907.0
2015-09-18 15:50:00,184.03,184.28,183.87,184.12,42945.0,112.1247,112.2771,112.0273,112.1796,42945.0
2015-09-18 15:55:00,184.05,184.15,183.78,184.06,96184.0,112.1369,112.1979,111.9724,112.143,96184.0
2015-09-21 09:30:00,184.29,185.48,184.09,184.69,26649.0,112.2832,113.0082,112.1613,112.5269,26649.0
2015-09-21 09:35:00,184.28,185.23,184.28,184.67,16098.0,112.2771,112.8559,112.2771,112.5147,16098.0
2015-09-21 09:40:00,184.77,185.19,184.67,184.92,18964.0,112.5756,112.8315,112.5147,112.667,18964.0
2015-09-21 09:45:00,185.08,185.63,184.79,185.46,10867.0,112.7645,113.0996,112.5878,112.996,10867.0
2015-09-21 09:50:00,185.5,185.51,185.13,185.13,6619.0,113.0204,113.0265,112.7949,112.7949,6619.0
2015-09-21 09:55:00,185.16,186.0,185.15,185.91,4200.0,112.8132,113.325,112.8071,113.2702,4200.0
2015-09-21 10:00:00,185.81,185.9,185.11,185.43,8604.0,113.2092,113.2641,112.7828,112.9777,8604.0
2015-09-21 10:05:00,185.5,185.87,185.48,185.56,6472.0,113.0204,113.2458,113.0082,113.0569,6472.0
2015-09-21 10:10:00,185.53,185.53,185.09,185.16,11900.0,113.0387,113.0387,112.7706,112.8132,11900.0
2015-09-21 10:15:00,185.12,185.4,184.74,185.35,10651.0,112.7889,112.9594,112.5573,112.929,10651.0
2015-09-21 10:20:00,185.39,185.65,185.26,185.59,18952.0,112.9534,113.1118,112.8741,113.0752,18952.0
2015-09-21 10:25:00,185.6,185.62,185.03,185.03,10925.0,113.0813,113.0935,112.734,112.734,10925.0
2015-09-21 10:30:00,185.14,185.82,185.11,185.82,9405.0,112.801,113.2153,112.7828,113.2153,9405.0
2015-09-21 10:35:00,185.83,186.08,185.75,185.93,4829.0,113.2214,113.3738,113.1727,113.2824,4829.0
2015-09-21 10:40:00,185.92,186.14,185.76,185.76,4004.0,113.2763,113.4103,113.1788,113.1788,4004.0
2015-09-21 10:45:00,185.77,185.83,185.62,185.79,5000.0,113.1849,113.2214,113.0935,113.1971,5000.0
2015-09-21 10:50:00,185.84,185.95,185.73,185.85,8429.0,113.2275,113.2945,113.1605,113.2336,8429.0
2015-09-21 10:55:00,185.79,185.96,185.27,185.39,8140.0,113.1971,113.3006,112.8802,112.9534,8140.0
2015-09-21 11:00:00,185.45,185.51,185.26,185.26,8675.0,112.9899,113.0265,112.8741,112.8741,8675.0
2015-09-21 11:05:00,185.24,185.58,185.24,185.38,9302.0,112.862,113.0691,112.862,112.9473,9302.0
2015-09-21 11:10:00,185.33,185.47,184.99,185.4,5643.0,112.9168,113.0021,112.7096,112.9594,5643.0
2015-09-21 11:15:00,185.38,185.41,185.12,185.24,4015.0,112.9473,112.9655,112.7889,112.862,4015.0
2015-09-21 11:20:00,185.21,185.23,184.87,184.99,8688.0,112.8437,112.8559,112.6365,112.7096,8688.0
2015-09-21 11:25:00,184.96,185.0,184.8,184.93,6500.0,112.6914,112.7157,112.5939,112.6731,6500.0
2015-09-21 11:30:00,184.94,185.08,184.76,184.82,13600.0,112.6792,112.7645,112.5695,112.6061,13600.0
2015-09-21 11:35:00,184.75,185.31,184.7,185.08,7211.0,112.5634,112.9046,112.533,112.7645,7211.0
2015-09-21 11:40:00,185.15,185.18,184.99,185.02,5836.0,112.8071,112.8254,112.7096,112.7279,5836.0
2015-09-21 11:45:00,184.99,185.07,184.85,184.98,4890.0,112.7096,112.7584,112.6243,112.7036,4890.0
2015-09-21 11:50:00,185.02,185.26,185.01,185.2,6941.0,112.7279,112.8741,112.7218,112.8376,6941.0
2015-09-21 11:55:00,185.18,185.49,184.99,185.33,5498.0,112.8254,113.0143,112.7096,112.9168,5498.0
2015-09-21 12:00:00,185.45,185.46,184.89,185.01,7609.0,112.9899,112.996,112.6487,112.7218,7609.0
2015-09-21 12:05:00,184.95,185.2,184.91,185.13,4132.0,112.6853,112.8376,112.6609,112.7949,4132.0
2015-09-21 12:10:00,185.1,185.17,185.02,185.13,1025.0,112.7767,112.8193,112.7279,112.7949,1025.0
2015-09-21 12:15:00,185.04,185.38,185.04,185.38,4003.0,112.7401,112.9473,112.7401,112.9473,4003.0
2015-09-21 12:20:00,185.39,185.44,185.33,185.33,3000.0,112.9534,112.9838,112.9168,112.9168,3000.0
2015-09-21 12:25:00,185.35,185.53,185.28,185.43,15476.0,112.929,113.0387,112.8863,112.9777,15476.0
2015-09-21 12:30:00,185.39,185.45,185.18,185.25,20753.0,112.9534,112.9899,112.8254,112.8681,20753.0
2015-09-21 12:35:00,185.2,185.35,185.2,185.34,2000.0,112.8376,112.929,112.8376,112.9229,2000.0
2015-09-21 12:40:00,185.46,185.65,185.43,185.65,1600.0,112.996,113.1118,112.9777,113.1118,1600.0
2015-09-21 12:45:00,185.61,185.61,185.49,185.53,1700.0,113.0874,113.0874,113.0143,113.0387,1700.0
2015-09-21 12:50:00,185.54,185.63,185.04,185.09,5971.0,113.0447,113.0996,112.7401,112.7706,5971.0
2015-09-21 12:55:00,185.03,185.22,184.99,185.07,4402.0,112.734,112.8498,112.7096,112.7584,4402.0
2015-09-21 13:00:00,185.03,185.26,185.03,185.12,2644.0,112.734,112.8741,112.734,112.7889,2644.0
2015-09-21 13:05:00,185.27,185.47,185.27,185.35,1600.0,112.8802,113.0021,112.8802,112.929,1600.0
2015-09-21 13:10:00,185.31,185.31,185.07,185.13,1340.0,112.9046,112.9046,112.7584,112.7949,1340.0
2015-09-21 13:15:00,185.26,185.57,185.15,185.56,3325.0,112.8741,113.063,112.8071,113.0569,3325.0
2015-09-21 13:20:00,185.48,185.56,185.41,185.47,3455.0,113.0082,113.0569,112.9655,113.0021,3455.0
2015-09-21 13:25:00,185.48,185.48,185.23,185.29,1811.0,113.0082,113.0082,112.8559,112.8924,1811.0
2015-09-21 13:30:00,185.29,185.42,185.25,185.34,4926.0,112.8924,112.9716,112.8681,112.9229,4926.0
2015-09-21 13:35:00,185.27,185.71,185.27,185.71,6225.0,112.8802,113.1483,112.8802,113.1483,6225.0
2015-09-21 13:40:00,185.68,185.73,185.6,185.6,4175.0,113.13,113.1605,113.0813,113.0813,4175.0
2015-09-21 13:45:00,185.57,185.57,185.28,185.28,2257.0,113.063,113.063,112.8863,112.8863,2257.0
2015-09-21 13:50:00,185.25,185.34,185.11,185.34,3825.0,112.8681,112.9229,112.7828,112.9229,3825.0
2015-09-21 13:55:00,185.29,185.42,185.14,185.41,5561.0,112.8924,112.9716,112.801,112.9655,5561.0
2015-09-21 14:00:00,185.32,185.58,185.3,185.39,5549.0,112.9107,113.0691,112.8985,112.9534,5549.0
2015-09-21 14:05:00,185.42,185.43,185.31,185.38,4045.0,112.9716,112.9777,112.9046,112.9473,4045.0
2015-09-21 14:10:00,185.37,185.42,185.16,185.31,7451.0,112.9412,112.9716,112.8132,112.9046,7451.0
2015-09-21 14:15:00,185.35,185.5,185.35,185.5,2607.0,112.929,113.0204,112.929,113.0204,2607.0
2015-09-21 14:20:00,185.54,185.65,185.54,185.56,3025.0,113.0447,113.1118,113.0447,113.0569,3025.0
2015-09-21 14:25:00,185.54,185.54,185.31,185.31,5677.0,113.0447,113.0447,112.9046,112.9046,5677.0
2015-09-21 14:30:00,185.3,185.5,185.28,185.47,4076.0,112.8985,113.0204,112.8863,113.0021,4076.0
2015-09-21 14:35:00,185.54,185.68,185.52,185.58,17196.0,113.0447,113.13,113.0326,113.0691,17196.0
2015-09-21 14:40:00,185.56,185.56,185.42,185.46,9494.0,113.0569,113.0569,112.9716,112.996,9494.0
2015-09-21 14:45:00,185.52,185.76,185.45,185.74,9047.0,113.0326,113.1788,112.9899,113.1666,9047.0
2015-09-21 14:50:00,185.75,186.04,185.75,185.98,12134.0,113.1727,113.3494,113.1727,113.3128,12134.0
2015-09-21 14:55:00,185.94,186.01,185.77,185.77,6481.0,113.2885,113.3311,113.1849,113.1849,6481.0
2015-09-21 15:00:00,185.82,185.83,185.49,185.55,21440.0,113.2153,113.2214,113.0143,113.0508,21440.0
2015-09-21 15:05:00,185.49,185.79,185.41,185.73,11443.0,113.0143,113.1971,112.9655,113.1605,11443.0
2015-09-21 15:10:00,185.72,185.76,185.54,185.71,13797.0,113.1544,113.1788,113.0447,113.1483,13797.0
2015-09-21 15:15:00,185.68,185.76,185.5,185.52,14710.0,113.13,113.1788,113.0204,113.0326,14710.0
2015-09-21 15:20:00,185.52,185.62,185.4,185.46,8802.0,113.0326,113.0935,112.9594,112.996,8802.0
2015-09-21 15:25:00,185.45,185.65,185.42,185.61,7525.0,112.9899,113.1118,112.9716,113.0874,7525.0
2015-09-21 15:30:00,185.61,185.76,185.25,185.3,10598.0,113.0874,113.1788,112.8681,112.8985,10598.0
2015-09-21 15:35:00,185.31,185.5,185.17,185.34,11292.0,112.9046,113.0204,112.8193,112.9229,11292.0
2015-09-21 15:40:00,185.35,185.84,185.3,185.84,13615.0,112.929,113.2275,112.8985,113.2275,13615.0
2015-09-21 15:45:00,185.8,185.94,185.63,185.78,22950.0,113.2032,113.2885,113.0996,113.191,22950.0
2015-09-21 15:50:00,185.77,185.87,185.59,185.61,19796.0,113.1849,113.2458,113.0752,113.0874,19796.0
2015-09-21 15:55:00,185.62,185.86,185.62,185.84,56028.0,113.0935,113.2397,113.0935,113.2275,56028.0
2015-09-22 09:30:00,184.42,184.78,184.32,184.38,11647.0,112.3624,112.5817,112.3014,112.338,11647.0
2015-09-22 09:35:00,184.74,185.41,184.43,185.24,9815.0,112.5573,112.9655,112.3685,112.862,9815.0
2015-09-22 09:40:00,185.15,185.3,184.92,184.94,9171.0,112.8071,112.8985,112.667,112.6792,9171.0
2015-09-22 09:45:00,184.95,185.23,184.8,184.93,13050.0,112.6853,112.8559,112.5939,112.6731,13050.0
2015-09-22 09:50:00,184.8,184.8,184.51,184.65,8963.0,112.5939,112.5939,112.4172,112.5025,8963.0
2015-09-22 09:55:00,184.74,184.9,184.45,184.61,14845.0,112.5573,112.6548,112.3806,112.4781,14845.0
2015-09-22 10:00:00,184.71,185.11,184.67,184.83,11774.0,112.539,112.7828,112.5147,112.6122,11774.0
2015-09-22 10:05:00,184.84,184.93,184.57,184.73,5173.0,112.6183,112.6731,112.4537,112.5512,5173.0
2015-09-22 10:10:00,184.67,184.82,184.52,184.75,11828.0,112.5147,112.6061,112.4233,112.5634,11828.0
2015-09-22 10:15:00,184.66,184.83,184.5,184.58,23386.0,112.5086,112.6122,112.4111,112.4598,23386.0
2015-09-22 10:20:00,184.64,184.64,184.3,184.52,6622.0,112.4964,112.4964,112.2892,112.4233,6622.0
2015-09-22 10:25:00,184.53,184.76,184.4,184.55,16194.0,112.4294,112.5695,112.3502,112.4416,16194.0
2015-09-22 10:30:00,184.54,184.63,184.27,184.33,6582.0,112.4355,112.4903,112.271,112.3075,6582.0
2015-09-22 10:35:00,184.43,184.5,184.14,184.24,5495.0,112.3685,112.4111,112.1918,112.2527,5495.0
2015-09-22 10:40:00,184.19,184.43,184.19,184.43,6200.0,112.2222,112.3685,112.2222,112.3685,6200.0
2015-09-22 10:45:00,184.37,184.37,183.93,184.11,10947.0,112.3319,112.3319,112.0638,112.1735,10947.0
2015-09-22 10:50:00,184.1,184.5,184.1,184.47,4428.0,112.1674,112.4111,112.1674,112.3928,4428.0
2015-09-22 10:55:00,184.53,184.53,184.15,184.28,4900.0,112.4294,112.4294,112.1979,112.2771,4900.0
2015-09-22 11:00:00,184.27,184.4,184.11,184.11,4500.0,112.271,112.3502,112.1735,112.1735,4500.0
2015-09-22 11:05:00,184.12,184.44,183.87,183.98,44311.0,112.1796,112.3745,112.0273,112.0943,44311.0
2015-09-22 11:10:00,183.95,184.13,183.88,183.95,7792.0,112.076,112.1857,112.0334,112.076,7792.0
2015-09-22 11:15:00,183.98,184.07,183.81,184.07,6412.0,112.0943,112.1491,111.9907,112.1491,6412.0
2015-09-22 11:20:00,184.05,184.27,183.61,183.61,34756.0,112.1369,112.271,111.8688,111.8688,34756.0
2015-09-22 11:25:00,183.68,183.73,183.28,183.28,6140.0,111.9115,111.942,111.6678,111.6678,6140.0
2015-09-22 11:30:00,183.36,183.6,183.3,183.52,3693.0,111.7165,111.8628,111.68,111.814,3693.0
2015-09-22 11:35:00,183.4,183.48,183.33,183.44,4773.0,111.7409,111.7896,111.6982,111.7653,4773.0
2015-09-22 11:40:00,183.47,183.52,183.32,183.38,8960.0,111.7835,111.814,111.6922,111.7287,8960.0
2015-09-22 11:45:00,183.39,183.64,183.39,183.63,3405.0,111.7348,111.8871,111.7348,111.881,3405.0
2015-09-22 11:50:00,183.62,183.95,183.62,183.95,2729.0,111.8749,112.076,111.8749,112.076,2729.0
2015-09-22 11:55:00,183.84,183.96,183.68,183.68,2900.0,112.009,112.0821,111.9115,111.9115,2900.0
2015-09-22 12:00:00,183.66,183.67,183.36,183.39,3533.0,111.8993,111.9054,111.7165,111.7348,3533.0
2015-09-22 12:05:00,183.39,184.13,183.39,184.06,4400.0,111.7348,112.1857,111.7348,112.143,4400.0
2015-09-22 12:10:00,184.06,184.11,183.98,183.99,2748.0,112.143,112.1735,112.0943,112.1004,2748.0
2015-09-22 12:15:00,184.02,184.07,183.8,183.89,3676.0,112.1186,112.1491,111.9846,112.0394,3676.0
2015-09-22 12:20:00,183.88,184.03,183.85,183.9,2565.0,112.0334,112.1247,112.0151,112.0455,2565.0
2015-09-22 12:25:00,183.89,183.89,183.59,183.68,2702.0,112.0394,112.0394,111.8567,111.9115,2702.0
2015-09-22 12:30:00,183.75,183.78,183.5,183.53,2900.0,111.9541,111.9724,111.8018,111.8201,2900.0
2015-09-22 12:35:00,183.5,183.76,183.5,183.76,8675.0,111.8018,111.9602,111.8018,111.9602,8675.0
2015-09-22 12:40:00,183.75,183.89,183.7,183.89,4660.0,111.9541,112.0394,111.9237,112.0394,4660.0
2015-09-22 12:45:00,183.83,183.89,183.25,183.25,9581.0,112.0029,112.0394,111.6495,111.6495,9581.0
2015-09-22 12:50:00,183.22,183.23,182.86,182.95,5700.0,111.6312,111.6373,111.4119,111.4667,5700.0
2015-09-22 12:55:00,182.88,182.98,182.75,182.75,4806.0,111.4241,111.485,111.3449,111.3449,4806.0
2015-09-22 13:00:00,182.69,183.32,182.69,183.24,3912.0,111.3083,111.6922,111.3083,111.6434,3912.0
2015-09-22 13:05:00,183.32,183.39,183.15,183.15,5920.0,111.6922,111.7348,111.5886,111.5886,5920.0
2015-09-22 13:10:00,183.2,183.43,183.2,183.22,3504.0,111.619,111.7592,111.619,111.6312,3504.0
2015-09-22 13:15:00,183.22,183.32,183.12,183.24,3107.0,111.6312,111.6922,111.5703,111.6434,3107.0
2015-09-22 13:20:00,183.21,183.27,183.05,183.12,4200.0,111.6251,111.6617,111.5277,111.5703,4200.0
2015-09-22 13:25:00,183.08,183.08,182.83,182.89,4903.0,111.5459,111.5459,111.3936,111.4302,4903.0
2015-09-22 13:30:00,182.93,183.17,182.93,183.09,7003.0,111.4545,111.6008,111.4545,111.552,7003.0
2015-09-22 13:35:00,183.06,183.27,183.02,183.23,4300.0,111.5337,111.6617,111.5094,111.6373,4300.0
2015-09-22 13:40:00,183.27,183.45,183.15,183.44,5700.0,111.6617,111.7714,111.5886,111.7653,5700.0
2015-09-22 13:45:00,183.45,183.45,183.19,183.19,4300.0,111.7714,111.7714,111.613,111.613,4300.0
2015-09-22 13:50:00,183.22,183.24,183.08,183.13,4625.0,111.6312,111.6434,111.5459,111.5764,4625.0
2015-09-22 13:55:00,183.1,183.37,183.1,183.26,5273.0,111.5581,111.7226,111.5581,111.6556,5273.0
2015-09-22 14:00:00,183.24,183.35,183.13,183.34,7850.0,111.6434,111.7104,111.5764,111.7043,7850.0
2015-09-22 14:05:00,183.34,183.43,183.24,183.31,6200.0,111.7043,111.7592,111.6434,111.6861,6200.0
2015-09-22 14:10:00,183.25,183.32,183.1,183.31,6600.0,111.6495,111.6922,111.5581,111.6861,6600.0
2015-09-22 14:15:00,183.26,183.45,183.18,183.39,5000.0,111.6556,111.7714,111.6069,111.7348,5000.0
2015-09-22 14:20:00,183.4,183.55,183.23,183.23,6850.0,111.7409,111.8323,111.6373,111.6373,6850.0
2015-09-22 14:25:00,183.3,183.47,183.26,183.47,3349.0,111.68,111.7835,111.6556,111.7835,3349.0
2015-09-22 14:30:00,183.49,183.66,183.32,183.6,4200.0,111.7957,111.8993,111.6922,111.8628,4200.0
2015-09-22 14:35:00,183.56,183.77,183.45,183.7,8966.0,111.8384,111.9663,111.7714,111.9237,8966.0
2015-09-22 14:40:00,183.68,183.77,183.55,183.57,5600.0,111.9115,111.9663,111.8323,111.8445,5600.0
2015-09-22 14:45:00,183.61,183.67,183.33,183.42,7303.0,111.8688,111.9054,111.6982,111.7531,7303.0
2015-09-22 14:50:00,183.38,183.49,183.34,183.44,7281.0,111.7287,111.7957,111.7043,111.7653,7281.0
2015-09-22 14:55:00,183.47,183.71,183.4,183.64,12574.0,111.7835,111.9298,111.7409,111.8871,12574.0
2015-09-22 15:00:00,183.62,183.66,183.5,183.5,10546.0,111.8749,111.8993,111.8018,111.8018,10546.0
2015-09-22 15:05:00,183.55,183.63,183.37,183.52,9601.0,111.8323,111.881,111.7226,111.814,9601.0
2015-09-22 15:10:00,183.51,183.54,183.33,183.38,10207.0,111.8079,111.8262,111.6982,111.7287,10207.0
2015-09-22 15:15:00,183.38,183.48,183.29,183.37,13125.0,111.7287,111.7896,111.6739,111.7226,13125.0
2015-09-22 15:20:00,183.42,183.56,183.31,183.54,6500.0,111.7531,111.8384,111.6861,111.8262,6500.0
2015-09-22 15:25:00,183.53,183.82,183.52,183.74,12980.0,111.8201,111.9968,111.814,111.9481,12980.0
2015-09-22 15:30:00,183.78,184.15,183.78,184.13,8572.0,111.9724,112.1979,111.9724,112.1857,8572.0
2015-09-22 15:35:00,184.21,184.28,184.05,184.23,10306.0,112.2344,112.2771,112.1369,112.2466,10306.0
2015-09-22 15:40:00,184.3,184.34,184.05,184.23,11040.0,112.2892,112.3136,112.1369,112.2466,11040.0
2015-09-22 15:45:00,184.22,184.22,183.71,183.8,18493.0,112.2405,112.2405,111.9298,111.9846,18493.0
2015-09-22 15:50:00,183.8,183.8,183.47,183.53,28912.0,111.9846,111.9846,111.7835,111.8201,28912.0
2015-09-22 15:55:00,183.53,183.68,183.26,183.29,116065.0,111.8201,111.9115,111.6556,111.6739,116065.0
2015-09-23 09:30:00,183.0,183.85,183.0,183.8,22976.0,111.4972,112.0151,111.4972,111.9846,22976.0
2015-09-23 09:35:00,183.72,184.04,183.48,183.48,6500.0,111.9359,112.1308,111.7896,111.7896,6500.0
2015-09-23 09:40:00,183.63,183.89,183.54,183.65,2800.0,111.881,112.0394,111.8262,111.8932,2800.0
2015-09-23 09:45:00,183.78,183.81,183.28,183.67,5208.0,111.9724,111.9907,111.6678,111.9054,5208.0
2015-09-23 09:50:00,183.57,183.67,183.31,183.31,5629.0,111.8445,111.9054,111.6861,111.6861,5629.0
2015-09-23 09:55:00,183.36,183.67,183.32,183.48,3031.0,111.7165,111.9054,111.6922,111.7896,3031.0
2015-09-23 10:00:00,183.43,183.57,183.17,183.4,6250.0,111.7592,111.8445,111.6008,111.7409,6250.0
2015-09-23 10:05:00,183.5,183.55,183.16,183.22,6747.0,111.8018,111.8323,111.5947,111.6312,6747.0
2015-09-23 10:10:00,183.14,183.48,183.1,183.32,7161.0,111.5825,111.7896,111.5581,111.6922,7161.0
2015-09-23 10:15:00,183.28,183.61,183.15,183.48,6518.0,111.6678,111.8688,111.5886,111.7896,6518.0
2015-09-23 10:20:00,183.42,183.53,183.3,183.35,2400.0,111.7531,111.8201,111.68,111.7104,2400.0
2015-09-23 10:25:00,183.4,183.6,183.28,183.57,4026.0,111.7409,111.8628,111.6678,111.8445,4026.0
2015-09-23 10:30:00,183.41,183.49,183.11,183.19,4100.0,111.747,111.7957,111.5642,111.613,4100.0
2015-09-23 10:35:00,183.28,183.3,183.05,183.05,5067.0,111.6678,111.68,111.5277,111.5277,5067.0
2015-09-23 10:40:00,183.02,183.14,182.93,183.1,3321.0,111.5094,111.5825,111.4545,111.5581,3321.0
2015-09-23 10:45:00,183.08,183.32,183.04,183.27,3719.0,111.5459,111.6922,111.5216,111.6617,3719.0
2015-09-23 10:50:00,183.31,183.47,183.29,183.4,6574.0,111.6861,111.7835,111.6739,111.7409,6574.0
2015-09-23 10:55:00,183.38,183.38,183.09,183.27,5839.0,111.7287,111.7287,111.552,111.6617,5839.0
2015-09-23 11:00:00,183.24,183.28,183.09,183.2,10090.0,111.6434,111.6678,111.552,111.619,10090.0
2015-09-23 11:05:00,183.14,183.14,182.78,183.01,6720.0,111.5825,111.5825,111.3631,111.5033,6720.0
2015-09-23 11:10:00,183.06,183.06,182.49,182.54,9257.0,111.5337,111.5337,111.1865,111.2169,9257.0
2015-09-23 11:15:00,182.45,182.83,182.3,182.83,5480.0,111.1621,111.3936,111.0707,111.3936,5480.0
2015-09-23 11:20:00,182.71,182.81,182.56,182.68,5426.0,111.3205,111.3814,111.2291,111.3022,5426.0
2015-09-23 11:25:00,182.72,183.0,182.72,182.9,2250.0,111.3266,111.4972,111.3266,111.4363,2250.0
2015-09-23 11:30:00,182.95,183.16,182.93,183.14,3500.0,111.4667,111.5947,111.4545,111.5825,3500.0
2015-09-23 11:35:00,183.23,183.55,183.23,183.55,3100.0,111.6373,111.8323,111.6373,111.8323,3100.0
2015-09-23 11:40:00,183.55,183.57,183.16,183.28,10819.0,111.8323,111.8445,111.5947,111.6678,10819.0
2015-09-23 11:45:00,183.28,183.48,183.28,183.46,2529.0,111.6678,111.7896,111.6678,111.7775,2529.0
2015-09-23 11:50:00,183.56,183.59,183.18,183.21,3985.0,111.8384,111.8567,111.6069,111.6251,3985.0
2015-09-23 11:55:00,183.31,183.49,183.3,183.37,2241.0,111.6861,111.7957,111.68,111.7226,2241.0
2015-09-23 12:00:00,183.41,183.5,183.14,183.18,3607.0,111.747,111.8018,111.5825,111.6069,3607.0
2015-09-23 12:05:00,183.25,183.41,183.13,183.24,2513.0,111.6495,111.747,111.5764,111.6434,2513.0
2015-09-23 12:10:00,183.36,183.46,183.25,183.46,1300.0,111.7165,111.7775,111.6495,111.7775,1300.0
2015-09-23 12:15:00,183.39,183.45,183.21,183.33,2400.0,111.7348,111.7714,111.6251,111.6982,2400.0
2015-09-23 12:20:00,183.35,183.44,183.22,183.35,5157.0,111.7104,111.7653,111.6312,111.7104,5157.0
2015-09-23 12:25:00,183.32,183.51,183.32,183.4,3892.0,111.6922,111.8079,111.6922,111.7409,3892.0
2015-09-23 12:30:00,183.41,183.55,183.33,183.52,6291.0,111.747,111.8323,111.6982,111.814,6291.0
2015-09-23 12:35:00,183.51,183.53,183.39,183.4,5123.0,111.8079,111.8201,111.7348,111.7409,5123.0
2015-09-23 12:40:00,183.41,183.47,183.29,183.47,5490.0,111.747,111.7835,111.6739,111.7835,5490.0
2015-09-23 12:45:00,183.45,183.53,183.26,183.27,2900.0,111.7714,111.8201,111.6556,111.6617,2900.0
2015-09-23 12:50:00,183.24,183.5,183.23,183.5,16557.0,111.6434,111.8018,111.6373,111.8018,16557.0
2015-09-23 12:55:00,183.42,183.42,183.14,183.14,7730.0,111.7531,111.7531,111.5825,111.5825,7730.0
2015-09-23 13:00:00,183.25,183.55,183.19,183.47,7800.0,111.6495,111.8323,111.613,111.7835,7800.0
2015-09-23 13:05:00,183.41,183.75,183.39,183.64,39950.0,111.747,111.9541,111.7348,111.8871,39950.0
2015-09-23 13:10:00,183.64,183.8,183.64,183.8,4828.0,111.8871,111.9846,111.8871,111.9846,4828.0
2015-09-23 13:15:00,183.78,183.84,183.66,183.66,8800.0,111.9724,112.009,111.8993,111.8993,8800.0
2015-09-23 13:20:00,183.71,183.81,183.63,183.68,6221.0,111.9298,111.9907,111.881,111.9115,6221.0
2015-09-23 13:25:00,183.62,183.75,183.5,183.71,12165.0,111.8749,111.9541,111.8018,111.9298,12165.0
2015-09-23 13:30:00,183.75,184.34,183.75,184.28,7600.0,111.9541,112.3136,111.9541,112.2771,7600.0
2015-09-23 13:35:00,184.24,184.28,184.04,184.21,7345.0,112.2527,112.2771,112.1308,112.2344,7345.0
2015-09-23 13:40:00,184.21,184.53,184.09,184.48,10914.0,112.2344,112.4294,112.1613,112.3989,10914.0
2015-09-23 13:45:00,184.49,184.53,184.35,184.37,3500.0,112.405,112.4294,112.3197,112.3319,3500.0
2015-09-23 13:50:00,184.31,184.41,184.23,184.28,4203.0,112.2953,112.3563,112.2466,112.2771,4203.0
2015-09-23 13:55:00,184.32,184.52,184.32,184.52,8749.0,112.3014,112.4233,112.3014,112.4233,8749.0
2015-09-23 14:00:00,184.47,184.59,184.41,184.56,8200.0,112.3928,112.4659,112.3563,112.4477,8200.0
2015-09-23 14:05:00,184.55,184.89,184.47,184.47,10233.0,112.4416,112.6487,112.3928,112.3928,10233.0
2015-09-23 14:10:00,184.53,184.62,184.41,184.41,7400.0,112.4294,112.4842,112.3563,112.3563,7400.0
2015-09-23 14:15:00,184.42,184.47,184.11,184.19,7725.0,112.3624,112.3928,112.1735,112.2222,7725.0
2015-09-23 14:20:00,184.23,184.24,183.91,183.97,8160.0,112.2466,112.2527,112.0516,112.0882,8160.0
2015-09-23 14:25:00,184.0,184.25,183.95,183.98,10965.0,112.1065,112.2588,112.076,112.0943,10965.0
2015-09-23 14:30:00,183.97,184.08,183.84,183.98,15986.0,112.0882,112.1552,112.009,112.0943,15986.0
2015-09-23 14:35:00,183.96,184.02,183.61,183.65,24929.0,112.0821,112.1186,111.8688,111.8932,24929.0
2015-09-23 14:40:00,183.59,183.61,183.43,183.55,7976.0,111.8567,111.8688,111.7592,111.8323,7976.0
2015-09-23 14:45:00,183.52,183.52,183.33,183.46,26312.0,111.814,111.814,111.6982,111.7775,26312.0
2015-09-23 14:50:00,183.43,183.51,183.21,183.31,12005.0,111.7592,111.8079,111.6251,111.6861,12005.0
2015-09-23 14:55:00,183.32,183.5,183.32,183.43,5364.0,111.6922,111.8018,111.6922,111.7592,5364.0
2015-09-23 15:00:00,183.38,183.7,183.32,183.66,20680.0,111.7287,111.9237,111.6922,111.8993,20680.0
2015-09-23 15:05:00,183.65,183.77,183.49,183.56,14281.0,111.8932,111.9663,111.7957,111.8384,14281.0
2015-09-23 15:10:00,183.6,183.67,183.45,183.45,11490.0,111.8628,111.9054,111.7714,111.7714,11490.0
2015-09-23 15:15:00,183.42,183.65,183.38,183.5,9912.0,111.7531,111.8932,111.7287,111.8018,9912.0
2015-09-23 15:20:00,183.5,183.62,183.43,183.43,16899.0,111.8018,111.8749,111.7592,111.7592,16899.0
2015-09-23 15:25:00,183.46,183.53,183.32,183.52,9913.0,111.7775,111.8201,111.6922,111.814,9913.0
2015-09-23 15:30:00,183.58,183.61,183.22,183.42,20798.0,111.8506,111.8688,111.6312,111.7531,20798.0
2015-09-23 15:35:00,183.35,183.46,183.25,183.43,15166.0,111.7104,111.7775,111.6495,111.7592,15166.0
2015-09-23 15:40:00,183.39,183.53,183.35,183.43,11561.0,111.7348,111.8201,111.7104,111.7592,11561.0
2015-09-23 15:45:00,183.41,183.71,183.36,183.71,20027.0,111.747,111.9298,111.7165,111.9298,20027.0
2015-09-23 15:50:00,183.7,183.77,183.55,183.72,22612.0,111.9237,111.9663,111.8323,111.9359,22612.0
2015-09-23 15:55:00,183.68,183.79,183.51,183.52,51994.0,111.9115,111.9785,111.8079,111.814,51994.0
2015-09-24 09:30:00,183.22,184.67,183.02,184.42,13991.0,111.6312,112.5147,111.5094,112.3624,13991.0
2015-09-24 09:35:00,184.22,184.43,183.87,184.26,9526.0,112.2405,112.3685,112.0273,112.2649,9526.0
2015-09-24 09:40:00,184.01,184.05,183.5,183.64,8561.0,112.1126,112.1369,111.8018,111.8871,8561.0
2015-09-24 09:45:00,183.64,183.64,182.9,182.99,17809.0,111.8871,111.8871,111.4363,111.4911,17809.0
2015-09-24 09:50:00,183.11,183.38,182.85,183.06,25089.0,111.5642,111.7287,111.4058,111.5337,25089.0
2015-09-24 09:55:00,182.98,183.07,182.76,182.97,6108.0,111.485,111.5398,111.351,111.4789,6108.0
2015-09-24 10:00:00,182.97,183.03,182.52,182.64,10102.0,111.4789,111.5155,111.2047,111.2779,10102.0
2015-09-24 10:05:00,182.64,183.0,182.64,182.9,8600.0,111.2779,111.4972,111.2779,111.4363,8600.0
2015-09-24 10:10:00,182.89,182.99,182.66,182.78,5360.0,111.4302,111.4911,111.29,111.3631,5360.0
2015-09-24 10:15:00,182.8,183.07,182.76,183.07,5156.0,111.3753,111.5398,111.351,111.5398,5156.0
2015-09-24 10:20:00,183.01,183.11,182.58,182.78,6220.0,111.5033,111.5642,111.2413,111.3631,6220.0
2015-09-24 10:25:00,182.93,182.97,182.65,182.85,5794.0,111.4545,111.4789,111.2839,111.4058,5794.0
2015-09-24 10:30:00,182.89,183.07,182.61,182.65,5009.0,111.4302,111.5398,111.2596,111.2839,5009.0
2015-09-24 10:35:00,182.58,182.63,182.25,182.25,39715.0,111.2413,111.2718,111.0402,111.0402,39715.0
2015-09-24 10:40:00,182.2,182.2,181.89,182.01,5176.0,111.0098,111.0098,110.8209,110.894,5176.0
2015-09-24 10:45:00,182.01,182.02,181.7,181.86,9500.0,110.894,110.9001,110.7051,110.8026,9500.0
2015-09-24 10:50:00,182.01,182.01,181.56,181.68,4686.0,110.894,110.894,110.6198,110.6929,4686.0
2015-09-24 10:55:00,181.77,181.86,181.16,181.32,8037.0,110.7478,110.8026,110.3761,110.4736,8037.0
2015-09-24 11:00:00,181.26,181.43,181.08,181.26,9144.0,110.4371,110.5406,110.3274,110.4371,9144.0
2015-09-24 11:05:00,181.28,181.62,181.25,181.28,7843.0,110.4492,110.6564,110.431,110.4492,7843.0
2015-09-24 11:10:00,181.21,181.46,181.12,181.37,10269.0,110.4066,110.5589,110.3518,110.5041,10269.0
2015-09-24 11:15:00,181.37,181.88,181.34,181.88,7826.0,110.5041,110.8148,110.4858,110.8148,7826.0
2015-09-24 11:20:00,181.94,182.05,181.59,181.59,7350.0,110.8514,110.9184,110.6381,110.6381,7350.0
2015-09-24 11:25:00,181.65,181.67,181.49,181.5,6071.0,110.6747,110.6869,110.5772,110.5833,6071.0
2015-09-24 11:30:00,181.5,181.76,181.48,181.49,9689.0,110.5833,110.7417,110.5711,110.5772,9689.0
2015-09-24 11:35:00,181.52,181.82,181.49,181.57,9048.0,110.5955,110.7782,110.5772,110.6259,9048.0
2015-09-24 11:40:00,181.68,181.78,181.59,181.68,3450.0,110.6929,110.7539,110.6381,110.6929,3450.0
2015-09-24 11:45:00,181.6,181.6,181.21,181.21,4895.0,110.6442,110.6442,110.4066,110.4066,4895.0
2015-09-24 11:50:00,181.23,181.23,180.83,180.91,9250.0,110.4188,110.4188,110.1751,110.2238,9250.0
2015-09-24 11:55:00,180.91,181.22,180.86,181.22,15873.0,110.2238,110.4127,110.1933,110.4127,15873.0
2015-09-24 12:00:00,181.19,181.23,180.97,181.17,11146.0,110.3944,110.4188,110.2604,110.3822,11146.0
2015-09-24 12:05:00,181.23,181.29,180.9,180.99,16600.0,110.4188,110.4553,110.2177,110.2725,16600.0
2015-09-24 12:10:00,180.99,181.02,180.68,180.69,7386.0,110.2725,110.2908,110.0837,110.0898,7386.0
2015-09-24 12:15:00,180.69,180.83,180.57,180.8,11150.0,110.0898,110.1751,110.0167,110.1568,11150.0
2015-09-24 12:20:00,180.81,181.04,180.77,180.94,7739.0,110.1629,110.303,110.1385,110.2421,7739.0
2015-09-24 12:25:00,180.96,181.08,180.83,181.07,4913.0,110.2543,110.3274,110.1751,110.3213,4913.0
2015-09-24 12:30:00,181.1,181.35,181.03,181.24,6565.0,110.3396,110.4919,110.2969,110.4249,6565.0
2015-09-24 12:35:00,181.28,181.29,180.88,180.91,7277.0,110.4492,110.4553,110.2055,110.2238,7277.0
2015-09-24 12:40:00,180.95,181.02,180.82,180.9,7760.0,110.2482,110.2908,110.169,110.2177,7760.0
2015-09-24 12:45:00,180.86,180.86,180.67,180.67,6420.0,110.1933,110.1933,110.0776,110.0776,6420.0
2015-09-24 12:50:00,180.73,180.83,180.64,180.75,6289.0,110.1141,110.1751,110.0593,110.1263,6289.0
2015-09-24 12:55:00,180.84,180.96,180.84,180.87,3554.0,110.1812,110.2543,110.1812,110.1994,3554.0
2015-09-24 13:00:00,180.92,181.01,180.61,180.71,7291.0,110.2299,110.2847,110.041,110.102,7291.0
2015-09-24 13:05:00,180.79,180.79,180.4,180.46,6634.0,110.1507,110.1507,109.9131,109.9496,6634.0
2015-09-24 13:10:00,180.46,180.7,180.37,180.55,6325.0,109.9496,110.0959,109.8948,110.0045,6325.0
2015-09-24 13:15:00,180.49,180.57,180.07,180.07,12319.0,109.9679,110.0167,109.712,109.712,12319.0
2015-09-24 13:20:00,180.16,180.24,180.04,180.2,12868.0,109.7669,109.8156,109.6937,109.7912,12868.0
2015-09-24 13:25:00,180.25,180.25,180.04,180.18,5725.0,109.8217,109.8217,109.6937,109.779,5725.0
2015-09-24 13:30:00,180.24,180.33,180.13,180.3,7630.0,109.8156,109.8704,109.7486,109.8521,7630.0
2015-09-24 13:35:00,180.32,180.48,180.32,180.42,5683.0,109.8643,109.9618,109.8643,109.9253,5683.0
2015-09-24 13:40:00,180.38,180.49,180.25,180.34,7845.0,109.9009,109.9679,109.8217,109.8765,7845.0
2015-09-24 13:45:00,180.36,180.42,180.2,180.42,11488.0,109.8887,109.9253,109.7912,109.9253,11488.0
2015-09-24 13:50:00,180.38,180.44,180.18,180.18,11770.0,109.9009,109.9374,109.779,109.779,11770.0
2015-09-24 13:55:00,180.22,180.31,180.12,180.28,8500.0,109.8034,109.8582,109.7425,109.84,8500.0
2015-09-24 14:00:00,180.27,180.27,179.82,179.82,11851.0,109.8339,109.8339,109.5597,109.5597,11851.0
2015-09-24 14:05:00,179.91,180.01,179.74,179.79,13575.0,109.6145,109.6755,109.511,109.5414,13575.0
2015-09-24 14:10:00,179.82,179.98,179.82,179.93,8497.0,109.5597,109.6572,109.5597,109.6267,8497.0
2015-09-24 14:15:00,179.95,180.39,179.95,180.38,6413.0,109.6389,109.907,109.6389,109.9009,6413.0
2015-09-24 14:20:00,180.34,180.42,180.2,180.25,10118.0,109.8765,109.9253,109.7912,109.8217,10118.0
2015-09-24 14:25:00,180.26,180.33,180.09,180.22,11425.0,109.8278,109.8704,109.7242,109.8034,11425.0
2015-09-24 14:30:00,180.2,180.32,180.08,180.21,11155.0,109.7912,109.8643,109.7181,109.7973,11155.0
2015-09-24 14:35:00,180.18,180.63,180.15,180.63,8918.0,109.779,110.0532,109.7608,110.0532,8918.0
2015-09-24 14:40:00,180.63,180.81,180.23,180.76,12759.0,110.0532,110.1629,109.8095,110.1324,12759.0
2015-09-24 14:45:00,180.76,181.4,180.76,181.32,10114.0,110.1324,110.5224,110.1324,110.4736,10114.0
2015-09-24 14:50:00,181.34,181.46,180.78,181.01,19020.0,110.4858,110.5589,110.1446,110.2847,19020.0
2015-09-24 14:55:00,181.01,181.37,180.95,181.22,59892.0,110.2847,110.5041,110.2482,110.4127,59892.0
2015-09-24 15:00:00,181.24,181.41,181.1,181.17,21923.0,110.4249,110.5284,110.3396,110.3822,21923.0
2015-09-24 15:05:00,181.18,181.35,180.89,181.05,31254.0,110.3883,110.4919,110.2116,110.3091,31254.0
2015-09-24 15:10:00,181.01,181.38,180.88,181.36,97258.0,110.2847,110.5102,110.2055,110.498,97258.0
2015-09-24 15:15:00,181.33,181.68,181.22,181.68,16580.0,110.4797,110.6929,110.4127,110.6929,16580.0
2015-09-24 15:20:00,181.64,181.82,181.63,181.67,17729.0,110.6686,110.7782,110.6625,110.6869,17729.0
2015-09-24 15:25:00,181.7,181.99,181.62,181.81,17695.0,110.7051,110.8818,110.6564,110.7722,17695.0
2015-09-24 15:30:00,181.83,181.87,181.58,181.64,9571.0,110.7843,110.8087,110.632,110.6686,9571.0
2015-09-24 15:35:00,181.61,181.63,181.47,181.57,20244.0,110.6503,110.6625,110.565,110.6259,20244.0
2015-09-24 15:40:00,181.56,181.84,181.54,181.84,13493.0,110.6198,110.7904,110.6076,110.7904,13493.0
2015-09-24 15:45:00,181.86,181.95,181.61,181.73,32411.0,110.8026,110.8575,110.6503,110.7234,32411.0
2015-09-24 15:50:00,181.68,181.69,181.3,181.3,27666.0,110.6929,110.699,110.4614,110.4614,27666.0
2015-09-24 15:55:00,181.3,181.49,181.21,181.27,82161.0,110.4614,110.5772,110.4066,110.4431,82161.0
2015-09-25 09:30:00,182.83,182.83,181.2,181.71,19616.0,111.3936,111.3936,110.4005,110.7112,19616.0
2015-09-25 09:35:00,182.09,182.22,181.53,182.19,12230.0,110.9427,111.022,110.6016,111.0037,12230.0
2015-09-25 09:40:00,182.13,182.68,182.13,182.56,8962.0,110.9671,111.3022,110.9671,111.2291,8962.0
2015-09-25 09:45:00,182.63,182.76,182.46,182.76,7967.0,111.2718,111.351,111.1682,111.351,7967.0
2015-09-25 09:50:00,182.68,182.99,182.62,182.74,6675.0,111.3022,111.4911,111.2657,111.3388,6675.0
2015-09-25 09:55:00,182.81,182.9,182.77,182.78,2005.0,111.3814,111.4363,111.3571,111.3631,2005.0
2015-09-25 10:00:00,182.88,182.97,182.7,182.78,5566.0,111.4241,111.4789,111.3144,111.3631,5566.0
2015-09-25 10:05:00,182.72,182.9,182.51,182.88,7462.0,111.3266,111.4363,111.1986,111.4241,7462.0
2015-09-25 10:10:00,182.77,182.83,182.45,182.7,5703.0,111.3571,111.3936,111.1621,111.3144,5703.0
2015-09-25 10:15:00,182.65,182.87,182.57,182.87,3600.0,111.2839,111.418,111.2352,111.418,3600.0
2015-09-25 10:20:00,182.81,182.95,182.58,182.67,13839.0,111.3814,111.4667,111.2413,111.2961,13839.0
2015-09-25 10:25:00,182.68,183.04,182.54,182.94,8551.0,111.3022,111.5216,111.2169,111.4606,8551.0
2015-09-25 10:30:00,183.05,183.28,182.8,183.28,3000.0,111.5277,111.6678,111.3753,111.6678,3000.0
2015-09-25 10:35:00,183.24,183.75,183.22,183.61,10242.0,111.6434,111.9541,111.6312,111.8688,10242.0
2015-09-25 10:40:00,183.69,183.71,183.49,183.63,5117.0,111.9176,111.9298,111.7957,111.881,5117.0
2015-09-25 10:45:00,183.68,183.74,183.49,183.49,3700.0,111.9115,111.9481,111.7957,111.7957,3700.0
2015-09-25 10:50:00,183.47,183.69,183.47,183.69,1602.0,111.7835,111.9176,111.7835,111.9176,1602.0
2015-09-25 10:55:00,183.77,183.77,183.61,183.73,3530.0,111.9663,111.9663,111.8688,111.942,3530.0
2015-09-25 11:00:00,183.69,183.78,183.55,183.68,5625.0,111.9176,111.9724,111.8323,111.9115,5625.0
2015-09-25 11:05:00,183.69,183.76,183.56,183.67,4500.0,111.9176,111.9602,111.8384,111.9054,4500.0
2015-09-25 11:10:00,183.77,184.05,183.77,184.05,1400.0,111.9663,112.1369,111.9663,112.1369,1400.0
2015-09-25 11:15:00,184.14,184.15,184.01,184.01,7585.0,112.1918,112.1979,112.1126,112.1126,7585.0
2015-09-25 11:20:00,183.98,184.03,183.62,183.65,6044.0,112.0943,112.1247,111.8749,111.8932,6044.0
2015-09-25 11:25:00,183.68,183.98,183.68,183.86,2493.0,111.9115,112.0943,111.9115,112.0212,2493.0
2015-09-25 11:30:00,183.85,183.91,183.65,183.81,6973.0,112.0151,112.0516,111.8932,111.9907,6973.0
2015-09-25 11:35:00,183.74,183.74,183.44,183.51,10900.0,111.9481,111.9481,111.7653,111.8079,10900.0
2015-09-25 11:40:00,183.46,183.58,183.36,183.56,5502.0,111.7775,111.8506,111.7165,111.8384,5502.0
2015-09-25 11:45:00,183.54,183.6,183.44,183.55,14192.0,111.8262,111.8628,111.7653,111.8323,14192.0
2015-09-25 11:50:00,183.58,183.58,183.47,183.52,20079.0,111.8506,111.8506,111.7835,111.814,20079.0
2015-09-25 11:55:00,183.55,183.58,183.42,183.52,18081.0,111.8323,111.8506,111.7531,111.814,18081.0
2015-09-25 12:00:00,183.51,183.58,183.36,183.53,7250.0,111.8079,111.8506,111.7165,111.8201,7250.0
2015-09-25 12:05:00,183.58,183.59,183.42,183.5,12461.0,111.8506,111.8567,111.7531,111.8018,12461.0
2015-09-25 12:10:00,183.48,183.65,183.39,183.57,6386.0,111.7896,111.8932,111.7348,111.8445,6386.0
2015-09-25 12:15:00,183.58,183.58,183.38,183.44,4327.0,111.8506,111.8506,111.7287,111.7653,4327.0
2015-09-25 12:20:00,183.52,183.52,183.29,183.41,4700.0,111.814,111.814,111.6739,111.747,4700.0
2015-09-25 12:25:00,183.4,183.55,183.39,183.42,7824.0,111.7409,111.8323,111.7348,111.7531,7824.0
2015-09-25 12:30:00,183.5,183.57,183.33,183.43,2943.0,111.8018,111.8445,111.6982,111.7592,2943.0
2015-09-25 12:35:00,183.35,183.44,183.33,183.37,4579.0,111.7104,111.7653,111.6982,111.7226,4579.0
2015-09-25 12:40:00,183.35,183.5,183.32,183.46,3431.0,111.7104,111.8018,111.6922,111.7775,3431.0
2015-09-25 12:45:00,183.47,183.58,183.47,183.52,4270.0,111.7835,111.8506,111.7835,111.814,4270.0
2015-09-25 12:50:00,183.58,183.58,183.41,183.54,5020.0,111.8506,111.8506,111.747,111.8262,5020.0
2015-09-25 12:55:00,183.54,183.63,183.45,183.45,1901.0,111.8262,111.881,111.7714,111.7714,1901.0
2015-09-25 13:00:00,183.53,183.62,183.49,183.55,2100.0,111.8201,111.8749,111.7957,111.8323,2100.0
2015-09-25 13:05:00,183.52,183.94,183.52,183.94,5000.0,111.814,112.0699,111.814,112.0699,5000.0
2015-09-25 13:10:00,184.02,184.02,183.86,183.91,2302.0,112.1186,112.1186,112.0212,112.0516,2302.0
2015-09-25 13:15:00,183.93,184.0,183.89,184.0,2800.0,112.0638,112.1065,112.0394,112.1065,2800.0
2015-09-25 13:20:00,184.01,184.06,183.83,183.86,4145.0,112.1126,112.143,112.0029,112.0212,4145.0
2015-09-25 13:25:00,183.94,184.01,183.88,183.94,2640.0,112.0699,112.1126,112.0334,112.0699,2640.0
2015-09-25 13:30:00,183.96,184.13,183.93,184.07,5859.0,112.0821,112.1857,112.0638,112.1491,5859.0
2015-09-25 13:35:00,184.09,184.1,183.89,184.05,6515.0,112.1613,112.1674,112.0394,112.1369,6515.0
2015-09-25 13:40:00,184.08,184.21,184.06,184.15,3770.0,112.1552,112.2344,112.143,112.1979,3770.0
2015-09-25 13:45:00,184.19,184.35,184.14,184.35,3300.0,112.2222,112.3197,112.1918,112.3197,3300.0
2015-09-25 13:50:00,184.37,184.42,184.2,184.4,3000.0,112.3319,112.3624,112.2283,112.3502,3000.0
2015-09-25 13:55:00,184.39,184.41,184.22,184.38,5100.0,112.3441,112.3563,112.2405,112.338,5100.0
2015-09-25 14:00:00,184.39,184.65,184.36,184.45,5533.0,112.3441,112.5025,112.3258,112.3806,5533.0
2015-09-25 14:05:00,184.44,184.68,184.44,184.67,4888.0,112.3745,112.5208,112.3745,112.5147,4888.0
2015-09-25 14:10:00,184.64,184.64,184.36,184.38,4700.0,112.4964,112.4964,112.3258,112.338,4700.0
2015-09-25 14:15:00,184.36,184.39,183.93,183.93,8064.0,112.3258,112.3441,112.0638,112.0638,8064.0
2015-09-25 14:20:00,183.91,183.93,183.59,183.64,13031.0,112.0516,112.0638,111.8567,111.8871,13031.0
2015-09-25 14:25:00,183.67,183.67,183.51,183.56,2850.0,111.9054,111.9054,111.8079,111.8384,2850.0
2015-09-25 14:30:00,183.53,183.64,183.33,183.55,7314.0,111.8201,111.8871,111.6982,111.8323,7314.0
2015-09-25 14:35:00,183.6,183.65,183.45,183.47,13233.0,111.8628,111.8932,111.7714,111.7835,13233.0
2015-09-25 14:40:00,183.43,183.48,183.23,183.31,4622.0,111.7592,111.7896,111.6373,111.6861,4622.0
2015-09-25 14:45:00,183.25,183.36,183.12,183.14,5617.0,111.6495,111.7165,111.5703,111.5825,5617.0
2015-09-25 14:50:00,183.2,183.37,182.99,183.32,12110.0,111.619,111.7226,111.4911,111.6922,12110.0
2015-09-25 14:55:00,183.25,183.46,183.12,183.41,6003.0,111.6495,111.7775,111.5703,111.747,6003.0
2015-09-25 15:00:00,183.44,183.5,183.1,183.1,26914.0,111.7653,111.8018,111.5581,111.5581,26914.0
2015-09-25 15:05:00,183.1,183.19,182.87,182.9,27374.0,111.5581,111.613,111.418,111.4363,27374.0
2015-09-25 15:10:00,182.91,182.95,182.66,182.7,7309.0,111.4424,111.4667,111.29,111.3144,7309.0
2015-09-25 15:15:00,182.71,183.08,182.66,182.97,8470.0,111.3205,111.5459,111.29,111.4789,8470.0
2015-09-25 15:20:00,182.9,183.24,182.9,183.14,6892.0,111.4363,111.6434,111.4363,111.5825,6892.0
2015-09-25 15:25:00,183.14,183.3,182.97,183.0,9456.0,111.5825,111.68,111.4789,111.4972,9456.0
2015-09-25 15:30:00,182.98,183.26,182.91,183.12,19875.0,111.485,111.6556,111.4424,111.5703,19875.0
2015-09-25 15:35:00,183.15,183.22,182.83,182.85,18147.0,111.5886,111.6312,111.3936,111.4058,18147.0
2015-09-25 15:40:00,182.86,183.17,182.78,183.16,18170.0,111.4119,111.6008,111.3631,111.5947,18170.0
2015-09-25 15:45:00,183.13,183.14,182.84,182.94,22586.0,111.5764,111.5825,111.3997,111.4606,22586.0
2015-09-25 15:50:00,182.92,182.93,182.66,182.81,30315.0,111.4484,111.4545,111.29,111.3814,30315.0
2015-09-25 15:55:00,182.79,183.06,182.66,182.82,62613.0,111.3692,111.5337,111.29,111.3875,62613.0
2015-09-28 09:30:00,182.17,182.35,181.58,182.11,18644.0,110.9915,111.1012,110.632,110.9549,18644.0
2015-09-28 09:35:00,182.15,182.15,181.81,181.9,6608.0,110.9793,110.9793,110.7722,110.827,6608.0
2015-09-28 09:40:00,181.9,182.35,181.83,182.0,6810.0,110.827,111.1012,110.7843,110.8879,6810.0
2015-09-28 09:45:00,181.95,182.15,181.6,181.72,6674.0,110.8575,110.9793,110.6442,110.7173,6674.0
2015-09-28 09:50:00,181.73,181.95,181.65,181.76,3827.0,110.7234,110.8575,110.6747,110.7417,3827.0
2015-09-28 09:55:00,181.74,181.85,181.67,181.76,3963.0,110.7295,110.7965,110.6869,110.7417,3963.0
2015-09-28 10:00:00,181.71,181.79,181.56,181.6,1660.0,110.7112,110.76,110.6198,110.6442,1660.0
2015-09-28 10:05:00,181.63,181.64,181.18,181.31,13380.0,110.6625,110.6686,110.3883,110.4675,13380.0
2015-09-28 10:10:00,181.32,181.37,181.01,181.12,2675.0,110.4736,110.5041,110.2847,110.3518,2675.0
2015-09-28 10:15:00,181.02,181.06,180.72,180.72,12107.0,110.2908,110.3152,110.108,110.108,12107.0
2015-09-28 10:20:00,180.75,180.86,180.6,180.77,7100.0,110.1263,110.1933,110.0349,110.1385,7100.0
2015-09-28 10:25:00,180.82,180.97,180.66,180.76,12036.0,110.169,110.2604,110.0715,110.1324,12036.0
2015-09-28 10:30:00,180.81,180.82,180.31,180.42,10496.0,110.1629,110.169,109.8582,109.9253,10496.0
2015-09-28 10:35:00,180.36,180.4,179.93,179.96,4509.0,109.8887,109.9131,109.6267,109.645,4509.0
2015-09-28 10:40:00,180.03,180.22,179.88,180.22,5270.0,109.6876,109.8034,109.5963,109.8034,5270.0
2015-09-28 10:45:00,180.19,180.28,179.82,180.08,5325.0,109.7851,109.84,109.5597,109.7181,5325.0
2015-09-28 10:50:00,180.05,180.1,179.72,180.02,6488.0,109.6998,109.7303,109.4988,109.6816,6488.0
2015-09-28 10:55:00,180.15,180.37,179.96,180.28,7347.0,109.7608,109.8948,109.645,109.84,7347.0
2015-09-28 11:00:00,180.36,180.42,180.2,180.26,3630.0,109.8887,109.9253,109.7912,109.8278,3630.0
2015-09-28 11:05:00,180.25,180.48,180.09,180.09,5289.0,109.8217,109.9618,109.7242,109.7242,5289.0
2015-09-28 11:10:00,180.23,180.3,179.72,179.72,3963.0,109.8095,109.8521,109.4988,109.4988,3963.0
2015-09-28 11:15:00,179.84,179.95,179.71,179.75,2857.0,109.5719,109.6389,109.4927,109.517,2857.0
2015-09-28 11:20:00,179.84,180.06,179.75,179.95,3605.0,109.5719,109.7059,109.517,109.6389,3605.0
2015-09-28 11:25:00,179.97,180.0,179.45,179.46,4375.0,109.6511,109.6694,109.3343,109.3404,4375.0
2015-09-28 11:30:00,179.47,179.48,179.24,179.25,4525.0,109.3465,109.3525,109.2063,109.2124,4525.0
2015-09-28 11:35:00,179.26,179.34,179.14,179.31,6139.0,109.2185,109.2672,109.1454,109.249,6139.0
2015-09-28 11:40:00,179.28,179.8,179.24,179.74,7824.0,109.2307,109.5475,109.2063,109.511,7824.0
2015-09-28 11:45:00,179.76,180.05,179.76,179.88,9264.0,109.5231,109.6998,109.5231,109.5963,9264.0
2015-09-28 11:50:00,179.94,180.02,179.85,179.96,4634.0,109.6328,109.6816,109.578,109.645,4634.0
2015-09-28 11:55:00,179.96,180.01,179.79,179.95,8157.0,109.645,109.6755,109.5414,109.6389,8157.0
2015-09-28 12:00:00,179.92,179.96,179.77,179.89,4220.0,109.6206,109.645,109.5292,109.6023,4220.0
2015-09-28 12:05:00,179.86,179.86,179.61,179.7,6757.0,109.5841,109.5841,109.4317,109.4866,6757.0
2015-09-28 12:10:00,179.75,179.86,179.63,179.85,1750.0,109.517,109.5841,109.4439,109.578,1750.0
2015-09-28 12:15:00,179.93,179.93,179.71,179.75,8400.0,109.6267,109.6267,109.4927,109.517,8400.0
2015-09-28 12:20:00,179.56,179.57,179.39,179.53,3145.0,109.4013,109.4074,109.2977,109.383,3145.0
2015-09-28 12:25:00,179.7,179.86,179.57,179.57,4790.0,109.4866,109.5841,109.4074,109.4074,4790.0
2015-09-28 12:30:00,179.5,179.57,179.34,179.48,3087.0,109.3647,109.4074,109.2672,109.3525,3087.0
2015-09-28 12:35:00,179.46,179.52,179.32,179.47,2858.0,109.3404,109.3769,109.2551,109.3465,2858.0
2015-09-28 12:40:00,179.44,179.59,179.44,179.5,3426.0,109.3282,109.4196,109.3282,109.3647,3426.0
2015-09-28 12:45:00,179.51,179.51,179.41,179.51,2033.0,109.3708,109.3708,109.3099,109.3708,2033.0
2015-09-28 12:50:00,179.63,179.7,179.4,179.59,3957.0,109.4439,109.4866,109.3038,109.4196,3957.0
2015-09-28 12:55:00,179.57,179.86,179.45,179.69,2562.0,109.4074,109.5841,109.3343,109.4805,2562.0
2015-09-28 13:00:00,179.57,179.9,179.56,179.84,5060.0,109.4074,109.6084,109.4013,109.5719,5060.0
2015-09-28 13:05:00,179.93,180.36,179.93,180.34,5311.0,109.6267,109.8887,109.6267,109.8765,5311.0
2015-09-28 13:10:00,180.22,180.28,180.09,180.27,4275.0,109.8034,109.84,109.7242,109.8339,4275.0
2015-09-28 13:15:00,180.27,180.27,179.93,180.03,5588.0,109.8339,109.8339,109.6267,109.6876,5588.0
2015-09-28 13:20:00,179.98,180.24,179.98,180.15,2758.0,109.6572,109.8156,109.6572,109.7608,2758.0
2015-09-28 13:25:00,180.12,180.27,180.0,180.18,2982.0,109.7425,109.8339,109.6694,109.779,2982.0
2015-09-28 13:30:00,180.14,180.48,180.14,180.35,6377.0,109.7547,109.9618,109.7547,109.8826,6377.0
2015-09-28 13:35:00,180.36,180.37,180.18,180.36,2646.0,109.8887,109.8948,109.779,109.8887,2646.0
2015-09-28 13:40:00,180.28,180.47,180.12,180.24,5504.0,109.84,109.9557,109.7425,109.8156,5504.0
2015-09-28 13:45:00,180.32,180.32,180.1,180.13,2117.0,109.8643,109.8643,109.7303,109.7486,2117.0
2015-09-28 13:50:00,180.03,180.05,179.75,179.75,3756.0,109.6876,109.6998,109.517,109.517,3756.0
2015-09-28 13:55:00,179.7,179.78,179.58,179.64,3582.0,109.4866,109.5353,109.4135,109.45,3582.0
2015-09-28 14:00:00,179.6,179.84,179.51,179.72,4906.0,109.4257,109.5719,109.3708,109.4988,4906.0
2015-09-28 14:05:00,179.61,179.81,179.5,179.78,4670.0,109.4317,109.5536,109.3647,109.5353,4670.0
2015-09-28 14:10:00,179.72,179.72,179.35,179.56,4532.0,109.4988,109.4988,109.2733,109.4013,4532.0
2015-09-28 14:15:00,179.43,179.45,179.16,179.17,3444.0,109.3221,109.3343,109.1576,109.1637,3444.0
2015-09-28 14:20:00,179.17,179.35,179.1,179.35,4221.0,109.1637,109.2733,109.121,109.2733,4221.0
2015-09-28 14:25:00,179.44,179.49,179.32,179.42,2875.0,109.3282,109.3586,109.2551,109.316,2875.0
2015-09-28 14:30:00,179.34,179.49,179.33,179.37,5250.0,109.2672,109.3586,109.2612,109.2855,5250.0
2015-09-28 14:35:00,179.37,179.62,179.34,179.62,2300.0,109.2855,109.4378,109.2672,109.4378,2300.0
2015-09-28 14:40:00,179.62,179.67,179.53,179.64,5693.0,109.4378,109.4683,109.383,109.45,5693.0
2015-09-28 14:45:00,179.72,179.83,179.36,179.36,5855.0,109.4988,109.5658,109.2794,109.2794,5855.0
2015-09-28 14:50:00,179.32,179.36,178.97,178.99,6451.0,109.2551,109.2794,109.0418,109.054,6451.0
2015-09-28 14:55:00,179.1,179.1,178.9,179.0,4617.0,109.121,109.121,108.9992,109.0601,4617.0
2015-09-28 15:00:00,178.99,179.0,178.74,179.0,8497.0,109.054,109.0601,108.9017,109.0601,8497.0
2015-09-28 15:05:00,179.0,179.11,178.85,178.93,11217.0,109.0601,109.1271,108.9687,109.0174,11217.0
2015-09-28 15:10:00,178.9,179.19,178.87,179.14,7544.0,108.9992,109.1759,108.9809,109.1454,7544.0
2015-09-28 15:15:00,179.13,179.34,179.09,179.34,12849.0,109.1393,109.2672,109.1149,109.2672,12849.0
2015-09-28 15:20:00,179.34,179.49,179.3,179.38,8275.0,109.2672,109.3586,109.2429,109.2916,8275.0
2015-09-28 15:25:00,179.44,179.71,179.44,179.48,5746.0,109.3282,109.4927,109.3282,109.3525,5746.0
2015-09-28 15:30:00,179.52,179.98,179.48,179.88,5268.0,109.3769,109.6572,109.3525,109.5963,5268.0
2015-09-28 15:35:00,179.88,180.26,179.85,180.15,9385.0,109.5963,109.8278,109.578,109.7608,9385.0
2015-09-28 15:40:00,180.17,180.44,180.17,180.44,6440.0,109.7729,109.9374,109.7729,109.9374,6440.0
2015-09-28 15:45:00,180.5,180.7,180.41,180.69,9774.0,109.974,110.0959,109.9192,110.0898,9774.0
2015-09-28 15:50:00,180.7,180.8,180.56,180.77,18233.0,110.0959,110.1568,110.0106,110.1385,18233.0
2015-09-28 15:55:00,180.82,180.87,180.13,180.19,87484.0,110.169,110.1994,109.7486,109.7851,87484.0
2015-09-29 09:30:00,180.54,181.44,180.17,180.56,18884.0,109.9984,110.5467,109.7729,110.0106,18884.0
2015-09-29 09:35:00,180.65,181.1,180.62,180.76,13674.0,110.0654,110.3396,110.0471,110.1324,13674.0
2015-09-29 09:40:00,180.8,180.93,180.39,180.39,16086.0,110.1568,110.236,109.907,109.907,16086.0
2015-09-29 09:45:00,180.38,181.03,180.38,180.88,10420.0,109.9009,110.2969,109.9009,110.2055,10420.0
2015-09-29 09:50:00,180.79,181.0,180.68,180.91,20836.0,110.1507,110.2786,110.0837,110.2238,20836.0
2015-09-29 09:55:00,180.95,181.27,180.83,181.17,31803.0,110.2482,110.4431,110.1751,110.3822,31803.0
2015-09-29 10:00:00,181.02,181.34,180.77,180.77,10957.0,110.2908,110.4858,110.1385,110.1385,10957.0
2015-09-29 10:05:00,180.85,181.03,180.55,180.76,4712.0,110.1872,110.2969,110.0045,110.1324,4712.0
2015-09-29 10:10:00,180.74,180.84,180.53,180.84,12956.0,110.1202,110.1812,109.9923,110.1812,12956.0
2015-09-29 10:15:00,180.71,180.89,180.62,180.7,18733.0,110.102,110.2116,110.0471,110.0959,18733.0
2015-09-29 10:20:00,180.74,180.91,180.53,180.75,13482.0,110.1202,110.2238,109.9923,110.1263,13482.0
2015-09-29 10:25:00,180.86,181.22,180.8,181.05,15563.0,110.1933,110.4127,110.1568,110.3091,15563.0
2015-09-29 10:30:00,181.11,181.17,180.9,181.01,8567.0,110.3457,110.3822,110.2177,110.2847,8567.0
2015-09-29 10:35:00,180.98,181.01,180.78,180.81,12820.0,110.2665,110.2847,110.1446,110.1629,12820.0
2015-09-29 10:40:00,180.81,180.89,180.58,180.87,8663.0,110.1629,110.2116,110.0227,110.1994,8663.0
2015-09-29 10:45:00,180.84,180.84,180.61,180.61,6301.0,110.1812,110.1812,110.041,110.041,6301.0
2015-09-29 10:50:00,180.62,180.88,180.61,180.88,6098.0,110.0471,110.2055,110.041,110.2055,6098.0
2015-09-29 10:55:00,180.87,181.02,180.86,181.02,22642.0,110.1994,110.2908,110.1933,110.2908,22642.0
2015-09-29 11:00:00,180.98,181.3,180.86,181.25,15386.0,110.2665,110.4614,110.1933,110.431,15386.0
2015-09-29 11:05:00,181.25,181.52,181.2,181.5,10603.0,110.431,110.5955,110.4005,110.5833,10603.0
2015-09-29 11:10:00,181.55,181.64,181.4,181.64,12032.0,110.6137,110.6686,110.5224,110.6686,12032.0
2015-09-29 11:15:00,181.56,181.56,181.23,181.3,8806.0,110.6198,110.6198,110.4188,110.4614,8806.0
2015-09-29 11:20:00,181.36,181.46,181.03,181.03,7426.0,110.498,110.5589,110.2969,110.2969,7426.0
2015-09-29 11:25:00,181.04,181.05,180.72,180.72,7415.0,110.303,110.3091,110.108,110.108,7415.0
2015-09-29 11:30:00,180.86,180.87,180.66,180.7,4840.0,110.1933,110.1994,110.0715,110.0959,4840.0
2015-09-29 11:35:00,180.66,180.94,180.57,180.79,8072.0,110.0715,110.2421,110.0167,110.1507,8072.0
2015-09-29 11:40:00,180.85,180.99,180.71,180.77,7050.0,110.1872,110.2725,110.102,110.1385,7050.0
2015-09-29 11:45:00,180.65,181.0,180.63,180.87,8811.0,110.0654,110.2786,110.0532,110.1994,8811.0
2015-09-29 11:50:00,180.97,181.11,180.93,180.95,4500.0,110.2604,110.3457,110.236,110.2482,4500.0
2015-09-29 11:55:00,181.0,181.0,180.76,180.8,5300.0,110.2786,110.2786,110.1324,110.1568,5300.0
2015-09-29 12:00:00,180.84,180.95,180.79,180.84,11400.0,110.1812,110.2482,110.1507,110.1812,11400.0
2015-09-29 12:05:00,180.92,181.12,180.9,181.06,10961.0,110.2299,110.3518,110.2177,110.3152,10961.0
2015-09-29 12:10:00,181.04,181.09,180.82,181.06,15129.0,110.303,110.3335,110.169,110.3152,15129.0
2015-09-29 12:15:00,181.02,181.33,181.02,181.11,5855.0,110.2908,110.4797,110.2908,110.3457,5855.0
2015-09-29 12:20:00,181.13,181.35,181.09,181.22,13841.0,110.3578,110.4919,110.3335,110.4127,13841.0
2015-09-29 12:25:00,181.25,181.54,181.23,181.46,5949.0,110.431,110.6076,110.4188,110.5589,5949.0
2015-09-29 12:30:00,181.5,181.58,181.31,181.48,37213.0,110.5833,110.632,110.4675,110.5711,37213.0
2015-09-29 12:35:00,181.43,181.45,181.26,181.26,7641.0,110.5406,110.5528,110.4371,110.4371,7641.0
2015-09-29 12:40:00,181.31,181.54,181.23,181.54,12897.0,110.4675,110.6076,110.4188,110.6076,12897.0
2015-09-29 12:45:00,181.6,181.74,181.53,181.66,21299.0,110.6442,110.7295,110.6016,110.6808,21299.0
2015-09-29 12:50:00,181.59,181.81,181.54,181.78,16668.0,110.6381,110.7722,110.6076,110.7539,16668.0
2015-09-29 12:55:00,181.73,181.89,181.63,181.75,8951.0,110.7234,110.8209,110.6625,110.7356,8951.0
2015-09-29 13:00:00,181.72,181.89,181.62,181.89,7530.0,110.7173,110.8209,110.6564,110.8209,7530.0
2015-09-29 13:05:00,181.87,182.24,181.79,182.2,13526.0,110.8087,111.0341,110.76,111.0098,13526.0
2015-09-29 13:10:00,182.17,182.38,182.12,182.31,8551.0,110.9915,111.1194,110.961,111.0768,8551.0
2015-09-29 13:15:00,182.35,182.65,182.34,182.62,10900.0,111.1012,111.2839,111.0951,111.2657,10900.0
2015-09-29 13:20:00,182.67,182.8,182.5,182.5,20752.0,111.2961,111.3753,111.1926,111.1926,20752.0
2015-09-29 13:25:00,182.48,182.53,182.31,182.45,10250.0,111.1804,111.2108,111.0768,111.1621,10250.0
2015-09-29 13:30:00,182.46,182.53,182.26,182.39,10200.0,111.1682,111.2108,111.0463,111.1255,10200.0
2015-09-29 13:35:00,182.38,182.39,182.14,182.14,8657.0,111.1194,111.1255,110.9732,110.9732,8657.0
2015-09-29 13:40:00,182.1,182.65,182.1,182.65,7823.0,110.9488,111.2839,110.9488,111.2839,7823.0
2015-09-29 13:45:00,182.68,182.75,182.57,182.57,10166.0,111.3022,111.3449,111.2352,111.2352,10166.0
2015-09-29 13:50:00,182.56,182.66,182.49,182.5,6309.0,111.2291,111.29,111.1865,111.1926,6309.0
2015-09-29 13:55:00,182.55,182.7,182.5,182.65,8600.0,111.223,111.3144,111.1926,111.2839,8600.0
2015-09-29 14:00:00,182.59,182.72,182.5,182.54,9694.0,111.2474,111.3266,111.1926,111.2169,9694.0
2015-09-29 14:05:00,182.56,182.68,182.47,182.65,13411.0,111.2291,111.3022,111.1743,111.2839,13411.0
2015-09-29 14:10:00,182.64,182.8,182.59,182.63,10300.0,111.2779,111.3753,111.2474,111.2718,10300.0
2015-09-29 14:15:00,182.62,183.13,182.62,183.09,10211.0,111.2657,111.5764,111.2657,111.552,10211.0
2015-09-29 14:20:00,183.04,183.25,182.92,183.13,10702.0,111.5216,111.6495,111.4484,111.5764,10702.0
2015-09-29 14:25:00,183.2,183.69,183.18,183.67,13013.0,111.619,111.9176,111.6069,111.9054,13013.0
2015-09-29 14:30:00,183.63,183.64,183.38,183.44,12879.0,111.881,111.8871,111.7287,111.7653,12879.0
2015-09-29 14:35:00,183.44,183.55,183.39,183.53,15108.0,111.7653,111.8323,111.7348,111.8201,15108.0
2015-09-29 14:40:00,183.52,183.73,183.41,183.65,13130.0,111.814,111.942,111.747,111.8932,13130.0
2015-09-29 14:45:00,183.65,183.67,183.3,183.3,26323.0,111.8932,111.9054,111.68,111.68,26323.0
2015-09-29 14:50:00,183.32,183.47,183.21,183.25,25736.0,111.6922,111.7835,111.6251,111.6495,25736.0
2015-09-29 14:55:00,183.25,183.36,183.06,183.06,17374.0,111.6495,111.7165,111.5337,111.5337,17374.0
2015-09-29 15:00:00,183.1,183.14,182.49,182.72,14408.0,111.5581,111.5825,111.1865,111.3266,14408.0
2015-09-29 15:05:00,182.77,182.88,182.58,182.6,13597.0,111.3571,111.4241,111.2413,111.2535,13597.0
2015-09-29 15:10:00,182.63,182.78,182.53,182.65,14969.0,111.2718,111.3631,111.2108,111.2839,14969.0
2015-09-29 15:15:00,182.67,182.75,182.33,182.43,32144.0,111.2961,111.3449,111.089,111.1499,32144.0
2015-09-29 15:20:00,182.41,182.41,182.01,182.03,18925.0,111.1377,111.1377,110.894,110.9062,18925.0
2015-09-29 15:25:00,182.02,182.2,181.79,181.81,23651.0,110.9001,111.0098,110.76,110.7722,23651.0
2015-09-29 15:30:00,181.81,182.2,181.81,182.01,37310.0,110.7722,111.0098,110.7722,110.894,37310.0
2015-09-29 15:35:00,182.07,182.53,182.01,182.5,28941.0,110.9306,111.2108,110.894,111.1926,28941.0
2015-09-29 15:40:00,182.47,182.48,181.98,182.12,29398.0,111.1743,111.1804,110.8757,110.961,29398.0
2015-09-29 15:45:00,182.13,182.41,181.86,182.41,43580.0,110.9671,111.1377,110.8026,111.1377,43580.0
2015-09-29 15:50:00,182.42,182.54,182.29,182.3,45429.0,111.1438,111.2169,111.0646,111.0707,45429.0
2015-09-29 15:55:00,182.29,182.61,182.22,182.42,109597.0,111.0646,111.2596,111.022,111.1438,109597.0
2015-09-30 09:30:00,183.63,183.87,183.23,183.72,17360.0,111.881,112.0273,111.6373,111.9359,17360.0
2015-09-30 09:35:00,183.46,183.78,183.46,183.56,13402.0,111.7775,111.9724,111.7775,111.8384,13402.0
2015-09-30 09:40:00,183.66,183.66,182.6,183.29,19497.0,111.8993,111.8993,111.2535,111.6739,19497.0
2015-09-30 09:45:00,183.38,183.56,183.2,183.23,15307.0,111.7287,111.8384,111.619,111.6373,15307.0
2015-09-30 09:50:00,183.26,183.42,183.02,183.39,10656.0,111.6556,111.7531,111.5094,111.7348,10656.0
2015-09-30 09:55:00,183.26,183.41,183.07,183.12,7340.0,111.6556,111.747,111.5398,111.5703,7340.0
2015-09-30 10:00:00,183.17,183.47,183.16,183.47,7716.0,111.6008,111.7835,111.5947,111.7835,7716.0
2015-09-30 10:05:00,183.4,183.87,183.2,183.87,9438.0,111.7409,112.0273,111.619,112.0273,9438.0
2015-09-30 10:10:00,183.73,184.23,183.66,184.03,9991.0,111.942,112.2466,111.8993,112.1247,9991.0
2015-09-30 10:15:00,184.23,184.25,183.59,183.59,7331.0,112.2466,112.2588,111.8567,111.8567,7331.0
2015-09-30 10:20:00,183.63,183.75,183.34,183.73,7012.0,111.881,111.9541,111.7043,111.942,7012.0
2015-09-30 10:25:00,183.74,183.8,183.44,183.53,4798.0,111.9481,111.9846,111.7653,111.8201,4798.0
2015-09-30 10:30:00,183.53,183.68,183.29,183.49,7800.0,111.8201,111.9115,111.6739,111.7957,7800.0
2015-09-30 10:35:00,183.62,183.69,183.33,183.44,8120.0,111.8749,111.9176,111.6982,111.7653,8120.0
2015-09-30 10:40:00,183.41,183.41,183.0,183.0,4581.0,111.747,111.747,111.4972,111.4972,4581.0
2015-09-30 10:45:00,183.14,183.23,182.94,183.03,9035.0,111.5825,111.6373,111.4606,111.5155,9035.0
2015-09-30 10:50:00,182.96,182.96,182.71,182.71,1700.0,111.4728,111.4728,111.3205,111.3205,1700.0
2015-09-30 10:55:00,182.74,183.23,182.73,183.18,12102.0,111.3388,111.6373,111.3327,111.6069,12102.0
2015-09-30 11:00:00,183.23,183.46,183.18,183.26,8905.0,111.6373,111.7775,111.6069,111.6556,8905.0
2015-09-30 11:05:00,183.26,183.38,183.13,183.19,6793.0,111.6556,111.7287,111.5764,111.613,6793.0
2015-09-30 11:10:00,183.16,183.34,183.16,183.2,3200.0,111.5947,111.7043,111.5947,111.619,3200.0
2015-09-30 11:15:00,183.1,183.1,182.89,182.9,4702.0,111.5581,111.5581,111.4302,111.4363,4702.0
2015-09-30 11:20:00,182.87,182.99,182.65,182.69,4200.0,111.418,111.4911,111.2839,111.3083,4200.0
2015-09-30 11:25:00,182.7,183.0,182.7,182.92,10550.0,111.3144,111.4972,111.3144,111.4484,10550.0
2015-09-30 11:30:00,182.91,183.46,182.77,183.29,20004.0,111.4424,111.7775,111.3571,111.6739,20004.0
2015-09-30 11:35:00,183.24,183.25,182.81,182.81,3790.0,111.6434,111.6495,111.3814,111.3814,3790.0
2015-09-30 11:40:00,182.83,182.87,182.45,182.47,4800.0,111.3936,111.418,111.1621,111.1743,4800.0
2015-09-30 11:45:00,182.52,182.72,182.48,182.72,7264.0,111.2047,111.3266,111.1804,111.3266,7264.0
2015-09-30 11:50:00,182.69,182.73,182.36,182.36,4411.0,111.3083,111.3327,111.1073,111.1073,4411.0
2015-09-30 11:55:00,182.33,182.6,182.22,182.39,5958.0,111.089,111.2535,111.022,111.1255,5958.0
2015-09-30 12:00:00,182.49,182.53,182.33,182.43,4501.0,111.1865,111.2108,111.089,111.1499,4501.0
2015-09-30 12:05:00,182.43,182.43,182.11,182.11,4000.0,111.1499,111.1499,110.9549,110.9549,4000.0
2015-09-30 12:10:00,182.03,182.13,181.92,182.06,2391.0,110.9062,110.9671,110.8392,110.9245,2391.0
2015-09-30 12:15:00,182.1,182.31,182.07,182.31,4550.0,110.9488,111.0768,110.9306,111.0768,4550.0
2015-09-30 12:20:00,182.22,182.27,181.89,182.02,5956.0,111.022,111.0524,110.8209,110.9001,5956.0
2015-09-30 12:25:00,181.95,182.19,181.94,181.97,3690.0,110.8575,111.0037,110.8514,110.8696,3690.0
2015-09-30 12:30:00,181.93,182.01,181.78,181.96,4557.0,110.8453,110.894,110.7539,110.8635,4557.0
2015-09-30 12:35:00,182.07,182.19,181.96,182.14,4360.0,110.9306,111.0037,110.8635,110.9732,4360.0
2015-09-30 12:40:00,182.19,182.3,182.09,182.17,6300.0,111.0037,111.0707,110.9427,110.9915,6300.0
2015-09-30 12:45:00,182.15,182.21,181.75,181.82,7567.0,110.9793,111.0159,110.7356,110.7782,7567.0
2015-09-30 12:50:00,181.83,182.01,181.77,181.93,5328.0,110.7843,110.894,110.7478,110.8453,5328.0
2015-09-30 12:55:00,182.04,182.12,181.91,181.95,3700.0,110.9123,110.961,110.8331,110.8575,3700.0
2015-09-30 13:00:00,182.06,182.12,181.91,182.03,8431.0,110.9245,110.961,110.8331,110.9062,8431.0
2015-09-30 13:05:00,182.0,182.04,181.77,181.85,4240.0,110.8879,110.9123,110.7478,110.7965,4240.0
2015-09-30 13:10:00,181.92,182.11,181.9,182.11,5346.0,110.8392,110.9549,110.827,110.9549,5346.0
2015-09-30 13:15:00,182.0,182.47,182.0,182.37,3500.0,110.8879,111.1743,110.8879,111.1133,3500.0
2015-09-30 13:20:00,182.43,182.62,182.39,182.52,19056.0,111.1499,111.2657,111.1255,111.2047,19056.0
2015-09-30 13:25:00,182.52,182.63,182.42,182.61,6766.0,111.2047,111.2718,111.1438,111.2596,6766.0
2015-09-30 13:30:00,182.65,182.76,182.55,182.67,7700.0,111.2839,111.351,111.223,111.2961,7700.0
2015-09-30 13:35:00,182.76,182.8,182.61,182.61,5925.0,111.351,111.3753,111.2596,111.2596,5925.0
2015-09-30 13:40:00,182.67,182.97,182.67,182.9,7165.0,111.2961,111.4789,111.2961,111.4363,7165.0
2015-09-30 13:45:00,182.85,182.86,182.63,182.66,4650.0,111.4058,111.4119,111.2718,111.29,4650.0
2015-09-30 13:50:00,182.7,182.97,182.64,182.92,6922.0,111.3144,111.4789,111.2779,111.4484,6922.0
2015-09-30 13:55:00,182.9,183.0,182.89,182.97,5590.0,111.4363,111.4972,111.4302,111.4789,5590.0
2015-09-30 14:00:00,182.99,182.99,182.83,182.86,7000.0,111.4911,111.4911,111.3936,111.4119,7000.0
2015-09-30 14:05:00,182.89,182.93,182.58,182.58,6825.0,111.4302,111.4545,111.2413,111.2413,6825.0
2015-09-30 14:10:00,182.61,182.71,182.46,182.63,6700.0,111.2596,111.3205,111.1682,111.2718,6700.0
2015-09-30 14:15:00,182.6,182.83,182.52,182.82,7492.0,111.2535,111.3936,111.2047,111.3875,7492.0
2015-09-30 14:20:00,182.87,183.03,182.7,183.03,6348.0,111.418,111.5155,111.3144,111.5155,6348.0
2015-09-30 14:25:00,183.03,183.24,182.99,183.19,5700.0,111.5155,111.6434,111.4911,111.613,5700.0
2015-09-30 14:30:00,183.28,183.29,182.84,182.93,9455.0,111.6678,111.6739,111.3997,111.4545,9455.0
2015-09-30 14:35:00,182.97,182.97,182.72,182.75,7774.0,111.4789,111.4789,111.3266,111.3449,7774.0
2015-09-30 14:40:00,182.75,183.05,182.73,182.92,7100.0,111.3449,111.5277,111.3327,111.4484,7100.0
2015-09-30 14:45:00,182.9,182.99,182.72,182.96,14788.0,111.4363,111.4911,111.3266,111.4728,14788.0
2015-09-30 14:50:00,182.99,183.13,182.91,183.13,5923.0,111.4911,111.5764,111.4424,111.5764,5923.0
2015-09-30 14:55:00,183.14,183.33,183.11,183.31,7425.0,111.5825,111.6982,111.5642,111.6861,7425.0
2015-09-30 15:00:00,183.25,183.43,182.93,182.97,6400.0,111.6495,111.7592,111.4545,111.4789,6400.0
2015-09-30 15:05:00,183.0,183.07,182.84,182.91,6488.0,111.4972,111.5398,111.3997,111.4424,6488.0
2015-09-30 15:10:00,182.95,183.11,182.89,183.11,7068.0,111.4667,111.5642,111.4302,111.5642,7068.0
2015-09-30 15:15:00,183.04,183.14,182.84,183.08,9196.0,111.5216,111.5825,111.3997,111.5459,9196.0
2015-09-30 15:20:00,183.08,183.33,183.04,183.04,8100.0,111.5459,111.6982,111.5216,111.5216,8100.0
2015-09-30 15:25:00,183.06,183.54,183.06,183.53,18192.0,111.5337,111.8262,111.5337,111.8201,18192.0
2015-09-30 15:30:00,183.52,183.72,183.47,183.69,16656.0,111.814,111.9359,111.7835,111.9176,16656.0
2015-09-30 15:35:00,183.71,183.99,183.71,183.95,22292.0,111.9298,112.1004,111.9298,112.076,22292.0
2015-09-30 15:40:00,183.9,183.94,183.76,183.91,18882.0,112.0455,112.0699,111.9602,112.0516,18882.0
2015-09-30 15:45:00,183.95,184.09,183.74,183.88,38985.0,112.076,112.1613,111.9481,112.0334,38985.0
2015-09-30 15:50:00,183.87,184.01,183.85,184.0,33866.0,112.0273,112.1126,112.0151,112.1065,33866.0
2015-09-30 15:55:00,184.03,184.09,183.68,183.73,87991.0,112.1247,112.1613,111.9115,111.942,87991.0
2015-10-01 09:30:00,184.68,184.68,183.74,184.36,24123.0,112.5208,112.5208,111.9481,112.3258,24123.0
2015-10-01 09:35:00,184.41,185.0,184.37,184.96,9742.0,112.3563,112.7157,112.3319,112.6914,9742.0
2015-10-01 09:40:00,184.62,184.96,184.5,184.96,14710.0,112.4842,112.6914,112.4111,112.6914,14710.0
2015-10-01 09:45:00,184.91,185.42,184.73,185.06,7378.0,112.6609,112.9716,112.5512,112.7523,7378.0
2015-10-01 09:50:00,185.15,185.45,184.96,185.45,9663.0,112.8071,112.9899,112.6914,112.9899,9663.0
2015-10-01 09:55:00,185.43,185.62,185.16,185.49,12117.0,112.9777,113.0935,112.8132,113.0143,12117.0
2015-10-01 10:00:00,185.61,185.61,184.5,184.82,22375.0,113.0874,113.0874,112.4111,112.6061,22375.0
2015-10-01 10:05:00,184.81,185.43,184.81,185.06,27826.0,112.6,112.9777,112.6,112.7523,27826.0
2015-10-01 10:10:00,185.03,185.73,185.03,185.58,12155.0,112.734,113.1605,112.734,113.0691,12155.0
2015-10-01 10:15:00,185.69,186.11,185.63,186.01,10203.0,113.1361,113.392,113.0996,113.3311,10203.0
2015-10-01 10:20:00,185.91,185.92,185.38,185.48,2600.0,113.2702,113.2763,112.9473,113.0082,2600.0
2015-10-01 10:25:00,185.44,185.54,185.16,185.51,6102.0,112.9838,113.0447,112.8132,113.0265,6102.0
2015-10-01 10:30:00,185.52,185.82,185.48,185.58,8217.0,113.0326,113.2153,113.0082,113.0691,8217.0
2015-10-01 10:35:00,185.6,185.73,185.53,185.57,15594.0,113.0813,113.1605,113.0387,113.063,15594.0
2015-10-01 10:40:00,185.61,186.1,185.6,185.71,8337.0,113.0874,113.3859,113.0813,113.1483,8337.0
2015-10-01 10:45:00,185.86,186.13,185.72,186.01,9926.0,113.2397,113.4042,113.1544,113.3311,9926.0
2015-10-01 10:50:00,186.03,186.17,185.57,185.57,6109.0,113.3433,113.4286,113.063,113.063,6109.0
2015-10-01 10:55:00,185.5,185.73,185.35,185.41,8265.0,113.0204,113.1605,112.929,112.9655,8265.0
2015-10-01 11:00:00,185.44,185.58,185.28,185.4,23432.0,112.9838,113.0691,112.8863,112.9594,23432.0
2015-10-01 11:05:00,185.47,185.85,185.39,185.75,13480.0,113.0021,113.2336,112.9534,113.1727,13480.0
2015-10-01 11:10:00,185.71,185.75,185.49,185.49,8600.0,113.1483,113.1727,113.0143,113.0143,8600.0
2015-10-01 11:15:00,185.44,185.5,185.18,185.22,10441.0,112.9838,113.0204,112.8254,112.8498,10441.0
2015-10-01 11:20:00,185.28,185.39,185.15,185.25,5603.0,112.8863,112.9534,112.8071,112.8681,5603.0
2015-10-01 11:25:00,185.19,185.2,184.6,184.6,11400.0,112.8315,112.8376,112.472,112.472,11400.0
2015-10-01 11:30:00,184.67,184.92,184.59,184.72,7885.0,112.5147,112.667,112.4659,112.5451,7885.0
2015-10-01 11:35:00,184.84,185.08,184.77,185.08,11400.0,112.6183,112.7645,112.5756,112.7645,11400.0
2015-10-01 11:40:00,185.0,185.2,184.8,185.2,4628.0,112.7157,112.8376,112.5939,112.8376,4628.0
2015-10-01 11:45:00,185.12,185.12,184.63,184.65,3200.0,112.7889,112.7889,112.4903,112.5025,3200.0
2015-10-01 11:50:00,184.73,184.74,184.43,184.44,3987.0,112.5512,112.5573,112.3685,112.3745,3987.0
2015-10-01 11:55:00,184.5,184.5,184.19,184.4,6026.0,112.4111,112.4111,112.2222,112.3502,6026.0
2015-10-01 12:00:00,184.41,184.42,184.03,184.03,9635.0,112.3563,112.3624,112.1247,112.1247,9635.0
2015-10-01 12:05:00,184.03,184.06,183.76,183.99,6878.0,112.1247,112.143,111.9602,112.1004,6878.0
2015-10-01 12:10:00,184.0,184.15,183.93,184.12,4055.0,112.1065,112.1979,112.0638,112.1796,4055.0
2015-10-01 12:15:00,184.15,184.41,184.15,184.22,1900.0,112.1979,112.3563,112.1979,112.2405,1900.0
2015-10-01 12:20:00,184.27,184.33,183.94,183.94,3660.0,112.271,112.3075,112.0699,112.0699,3660.0
2015-10-01 12:25:00,183.92,184.26,183.87,184.22,4628.0,112.0577,112.2649,112.0273,112.2405,4628.0
2015-10-01 12:30:00,184.22,184.3,184.08,184.08,3200.0,112.2405,112.2892,112.1552,112.1552,3200.0
2015-10-01 12:35:00,184.18,184.28,184.02,184.07,5064.0,112.2161,112.2771,112.1186,112.1491,5064.0
2015-10-01 12:40:00,183.93,184.04,183.88,183.88,1500.0,112.0638,112.1308,112.0334,112.0334,1500.0
2015-10-01 12:45:00,183.85,183.93,183.75,183.85,7277.0,112.0151,112.0638,111.9541,112.0151,7277.0
2015-10-01 12:50:00,183.9,184.14,183.9,184.02,3410.0,112.0455,112.1918,112.0455,112.1186,3410.0
2015-10-01 12:55:00,184.13,184.14,183.72,183.88,4800.0,112.1857,112.1918,111.9359,112.0334,4800.0
2015-10-01 13:00:00,183.83,183.85,183.61,183.72,9230.0,112.0029,112.0151,111.8688,111.9359,9230.0
2015-10-01 13:05:00,183.71,184.01,183.69,184.01,3900.0,111.9298,112.1126,111.9176,112.1126,3900.0
2015-10-01 13:10:00,184.01,184.23,184.01,184.14,6500.0,112.1126,112.2466,112.1126,112.1918,6500.0
2015-10-01 13:15:00,184.24,184.5,184.24,184.45,3240.0,112.2527,112.4111,112.2527,112.3806,3240.0
2015-10-01 13:20:00,184.4,184.41,184.11,184.27,3880.0,112.3502,112.3563,112.1735,112.271,3880.0
2015-10-01 13:25:00,184.34,184.42,184.25,184.3,6000.0,112.3136,112.3624,112.2588,112.2892,6000.0
2015-10-01 13:30:00,184.38,184.58,184.32,184.53,6402.0,112.338,112.4598,112.3014,112.4294,6402.0
2015-10-01 13:35:00,184.59,184.62,184.46,184.56,7325.0,112.4659,112.4842,112.3867,112.4477,7325.0
2015-10-01 13:40:00,184.57,184.58,184.4,184.4,5280.0,112.4537,112.4598,112.3502,112.3502,5280.0
2015-10-01 13:45:00,184.47,184.76,184.47,184.76,5410.0,112.3928,112.5695,112.3928,112.5695,5410.0
2015-10-01 13:50:00,184.7,184.74,184.5,184.65,5473.0,112.533,112.5573,112.4111,112.5025,5473.0
2015-10-01 13:55:00,184.56,184.8,184.56,184.73,6601.0,112.4477,112.5939,112.4477,112.5512,6601.0
2015-10-01 14:00:00,184.69,184.93,184.64,184.82,12441.0,112.5269,112.6731,112.4964,112.6061,12441.0
2015-10-01 14:05:00,184.85,185.14,184.77,185.1,5801.0,112.6243,112.801,112.5756,112.7767,5801.0
2015-10-01 14:10:00,185.08,185.26,185.05,185.11,4729.0,112.7645,112.8741,112.7462,112.7828,4729.0
2015-10-01 14:15:00,185.24,185.37,185.15,185.23,5761.0,112.862,112.9412,112.8071,112.8559,5761.0
2015-10-01 14:20:00,185.27,185.43,185.12,185.12,10273.0,112.8802,112.9777,112.7889,112.7889,10273.0
2015-10-01 14:25:00,185.17,185.18,185.08,185.1,5100.0,112.8193,112.8254,112.7645,112.7767,5100.0
2015-10-01 14:30:00,185.19,185.34,185.15,185.15,7113.0,112.8315,112.9229,112.8071,112.8071,7113.0
2015-10-01 14:35:00,185.14,185.24,185.12,185.18,7901.0,112.801,112.862,112.7889,112.8254,7901.0
2015-10-01 14:40:00,185.24,185.39,185.15,185.17,16127.0,112.862,112.9534,112.8071,112.8193,16127.0
2015-10-01 14:45:00,185.14,185.25,185.0,185.05,9617.0,112.801,112.8681,112.7157,112.7462,9617.0
2015-10-01 14:50:00,185.08,185.19,184.9,185.08,10873.0,112.7645,112.8315,112.6548,112.7645,10873.0
2015-10-01 14:55:00,185.16,185.45,185.16,185.4,10940.0,112.8132,112.9899,112.8132,112.9594,10940.0
2015-10-01 15:00:00,185.4,185.55,185.32,185.51,15264.0,112.9594,113.0508,112.9107,113.0265,15264.0
2015-10-01 15:05:00,185.45,185.52,185.27,185.35,13675.0,112.9899,113.0326,112.8802,112.929,13675.0
2015-10-01 15:10:00,185.31,185.73,185.23,185.73,9457.0,112.9046,113.1605,112.8559,113.1605,9457.0
2015-10-01 15:15:00,185.76,185.78,185.46,185.57,11708.0,113.1788,113.191,112.996,113.063,11708.0
2015-10-01 15:20:00,185.54,185.57,185.35,185.36,9233.0,113.0447,113.063,112.929,112.9351,9233.0
2015-10-01 15:25:00,185.41,185.54,185.2,185.23,13363.0,112.9655,113.0447,112.8376,112.8559,13363.0
2015-10-01 15:30:00,185.24,185.26,185.08,185.23,12967.0,112.862,112.8741,112.7645,112.8559,12967.0
2015-10-01 15:35:00,185.23,185.23,184.66,184.7,10335.0,112.8559,112.8559,112.5086,112.533,10335.0
2015-10-01 15:40:00,184.65,184.95,184.64,184.95,6750.0,112.5025,112.6853,112.4964,112.6853,6750.0
2015-10-01 15:45:00,185.03,185.46,185.01,185.42,12027.0,112.734,112.996,112.7218,112.9716,12027.0
2015-10-01 15:50:00,185.45,185.57,185.4,185.52,17630.0,112.9899,113.063,112.9594,113.0326,17630.0
2015-10-01 15:55:00,185.53,186.04,185.53,185.89,56873.0,113.0387,113.3494,113.0387,113.258,56873.0
2015-10-02 09:30:00,185.34,186.16,183.85,184.67,30866.0,112.9229,113.4225,112.0151,112.5147,30866.0
2015-10-02 09:35:00,184.68,185.07,184.23,184.56,10473.0,112.5208,112.7584,112.2466,112.4477,10473.0
2015-10-02 09:40:00,184.8,185.07,184.57,184.89,2895.0,112.5939,112.7584,112.4537,112.6487,2895.0
2015-10-02 09:45:00,184.64,184.89,184.36,184.42,15035.0,112.4964,112.6487,112.3258,112.3624,15035.0
2015-10-02 09:50:00,184.36,184.67,184.03,184.61,9865.0,112.3258,112.5147,112.1247,112.4781,9865.0
2015-10-02 09:55:00,184.69,185.31,184.59,185.19,6633.0,112.5269,112.9046,112.4659,112.8315,6633.0
2015-10-02 10:00:00,185.07,185.38,184.54,184.54,5943.0,112.7584,112.9473,112.4355,112.4355,5943.0
2015-10-02 10:05:00,184.62,184.62,184.29,184.59,6400.0,112.4842,112.4842,112.2832,112.4659,6400.0
2015-10-02 10:10:00,184.6,184.81,184.5,184.69,4821.0,112.472,112.6,112.4111,112.5269,4821.0
2015-10-02 10:15:00,184.79,185.25,184.73,184.85,7186.0,112.5878,112.8681,112.5512,112.6243,7186.0
2015-10-02 10:20:00,184.91,185.09,184.71,184.75,9916.0,112.6609,112.7706,112.539,112.5634,9916.0
2015-10-02 10:25:00,184.7,184.84,184.56,184.78,9812.0,112.533,112.6183,112.4477,112.5817,9812.0
2015-10-02 10:30:00,184.77,185.09,184.63,185.09,7520.0,112.5756,112.7706,112.4903,112.7706,7520.0
2015-10-02 10:35:00,185.03,185.44,185.01,185.41,11141.0,112.734,112.9838,112.7218,112.9655,11141.0
2015-10-02 10:40:00,185.35,185.95,185.31,185.95,10320.0,112.929,113.2945,112.9046,113.2945,10320.0
2015-10-02 10:45:00,185.89,186.05,185.68,186.05,6417.0,113.258,113.3555,113.13,113.3555,6417.0
2015-10-02 10:50:00,186.06,186.08,185.93,186.05,8454.0,113.3616,113.3738,113.2824,113.3555,8454.0
2015-10-02 10:55:00,186.04,186.24,185.94,186.21,4822.0,113.3494,113.4712,113.2885,113.453,4822.0
2015-10-02 11:00:00,186.17,186.38,185.99,186.05,8728.0,113.4286,113.5565,113.3189,113.3555,8728.0
2015-10-02 11:05:00,186.0,186.38,185.89,186.38,7055.0,113.325,113.5565,113.258,113.5565,7055.0
2015-10-02 11:10:00,186.36,186.5,186.26,186.36,13763.0,113.5444,113.6296,113.4834,113.5444,13763.0
2015-10-02 11:15:00,186.32,186.38,186.1,186.17,29282.0,113.52,113.5565,113.3859,113.4286,29282.0
2015-10-02 11:20:00,186.08,186.14,185.77,185.84,3960.0,113.3738,113.4103,113.1849,113.2275,3960.0
2015-10-02 11:25:00,185.76,185.94,185.69,185.82,6100.0,113.1788,113.2885,113.1361,113.2153,6100.0
2015-10-02 11:30:00,185.86,185.93,185.62,185.63,5725.0,113.2397,113.2824,113.0935,113.0996,5725.0
2015-10-02 11:35:00,185.76,185.83,185.24,185.24,8243.0,113.1788,113.2214,112.862,112.862,8243.0
2015-10-02 11:40:00,185.21,185.32,184.99,184.99,16855.0,112.8437,112.9107,112.7096,112.7096,16855.0
2015-10-02 11:45:00,184.99,185.12,184.89,185.03,20562.0,112.7096,112.7889,112.6487,112.734,20562.0
2015-10-02 11:50:00,184.98,185.3,184.93,185.23,3411.0,112.7036,112.8985,112.6731,112.8559,3411.0
2015-10-02 11:55:00,185.3,185.3,185.11,185.17,4292.0,112.8985,112.8985,112.7828,112.8193,4292.0
2015-10-02 12:00:00,185.14,185.21,185.07,185.13,5799.0,112.801,112.8437,112.7584,112.7949,5799.0
2015-10-02 12:05:00,185.13,185.5,185.09,185.37,4100.0,112.7949,113.0204,112.7706,112.9412,4100.0
2015-10-02 12:10:00,185.46,185.59,185.41,185.59,4107.0,112.996,113.0752,112.9655,113.0752,4107.0
2015-10-02 12:15:00,185.61,185.63,185.41,185.52,4504.0,113.0874,113.0996,112.9655,113.0326,4504.0
2015-10-02 12:20:00,185.5,185.63,185.41,185.46,2328.0,113.0204,113.0996,112.9655,112.996,2328.0
2015-10-02 12:25:00,185.52,185.59,185.33,185.51,3529.0,113.0326,113.0752,112.9168,113.0265,3529.0
2015-10-02 12:30:00,185.56,185.99,185.56,185.62,4630.0,113.0569,113.3189,113.0569,113.0935,4630.0
2015-10-02 12:35:00,185.66,185.72,185.42,185.44,5225.0,113.1179,113.1544,112.9716,112.9838,5225.0
2015-10-02 12:40:00,185.53,185.64,185.44,185.58,6049.0,113.0387,113.1057,112.9838,113.0691,6049.0
2015-10-02 12:45:00,185.71,185.86,185.71,185.75,2953.0,113.1483,113.2397,113.1483,113.1727,2953.0
2015-10-02 12:50:00,185.66,186.22,185.63,186.11,5361.0,113.1179,113.4591,113.0996,113.392,5361.0
2015-10-02 12:55:00,186.09,186.27,186.0,186.1,6439.0,113.3798,113.4895,113.325,113.3859,6439.0
2015-10-02 13:00:00,186.08,186.15,185.72,185.83,9875.0,113.3738,113.4164,113.1544,113.2214,9875.0
2015-10-02 13:05:00,185.87,185.95,185.69,185.89,6012.0,113.2458,113.2945,113.1361,113.258,6012.0
2015-10-02 13:10:00,185.99,186.25,185.99,186.21,6318.0,113.3189,113.4773,113.3189,113.453,6318.0
2015-10-02 13:15:00,186.31,186.36,186.17,186.19,6947.0,113.5139,113.5444,113.4286,113.4408,6947.0
2015-10-02 13:20:00,186.15,186.4,186.09,186.26,16540.0,113.4164,113.5687,113.3798,113.4834,16540.0
2015-10-02 13:25:00,186.31,186.62,186.23,186.56,13542.0,113.5139,113.7028,113.4651,113.6662,13542.0
2015-10-02 13:30:00,186.54,186.66,186.47,186.51,8383.0,113.654,113.7271,113.6114,113.6357,8383.0
2015-10-02 13:35:00,186.52,186.7,186.32,186.36,27524.0,113.6418,113.7515,113.52,113.5444,27524.0
2015-10-02 13:40:00,186.4,186.43,186.21,186.23,11421.0,113.5687,113.587,113.453,113.4651,11421.0
2015-10-02 13:45:00,186.2,186.62,186.19,186.62,2100.0,113.4469,113.7028,113.4408,113.7028,2100.0
2015-10-02 13:50:00,186.59,186.61,186.39,186.58,6300.0,113.6845,113.6967,113.5626,113.6784,6300.0
2015-10-02 13:55:00,186.52,186.69,186.37,186.46,8168.0,113.6418,113.7454,113.5504,113.6053,8168.0
2015-10-02 14:00:00,186.41,186.68,186.4,186.48,5825.0,113.5748,113.7393,113.5687,113.6175,5825.0
2015-10-02 14:05:00,186.45,186.49,186.3,186.45,16496.0,113.5992,113.6236,113.5078,113.5992,16496.0
2015-10-02 14:10:00,186.5,186.51,186.19,186.27,9702.0,113.6296,113.6357,113.4408,113.4895,9702.0
2015-10-02 14:15:00,186.26,186.31,186.16,186.16,6008.0,113.4834,113.5139,113.4225,113.4225,6008.0
2015-10-02 14:20:00,186.11,186.27,185.93,186.26,7172.0,113.392,113.4895,113.2824,113.4834,7172.0
2015-10-02 14:25:00,186.35,186.56,185.3,186.45,22860.0,113.5383,113.6662,112.8985,113.5992,22860.0
2015-10-02 14:30:00,186.58,186.78,186.54,186.59,7220.0,113.6784,113.8002,113.654,113.6845,7220.0
2015-10-02 14:35:00,186.56,186.58,186.45,186.57,4219.0,113.6662,113.6784,113.5992,113.6723,4219.0
2015-10-02 14:40:00,186.62,186.66,186.22,186.36,8120.0,113.7028,113.7271,113.4591,113.5444,8120.0
2015-10-02 14:45:00,186.39,186.43,186.05,186.15,10330.0,113.5626,113.587,113.3555,113.4164,10330.0
2015-10-02 14:50:00,186.11,186.27,185.91,186.18,8621.0,113.392,113.4895,113.2702,113.4347,8621.0
2015-10-02 14:55:00,186.16,186.25,185.86,185.88,9165.0,113.4225,113.4773,113.2397,113.2519,9165.0
2015-10-02 15:00:00,185.92,186.07,185.83,186.07,8227.0,113.2763,113.3677,113.2214,113.3677,8227.0
2015-10-02 15:05:00,186.07,186.35,185.98,186.31,9653.0,113.3677,113.5383,113.3128,113.5139,9653.0
2015-10-02 15:10:00,186.3,186.63,186.27,186.62,6991.0,113.5078,113.7089,113.4895,113.7028,6991.0
2015-10-02 15:15:00,186.64,187.04,186.61,186.92,12800.0,113.7149,113.9587,113.6967,113.8855,12800.0
2015-10-02 15:20:00,186.9,187.09,186.9,187.07,12029.0,113.8734,113.9891,113.8734,113.9769,12029.0
2015-10-02 15:25:00,187.09,187.18,186.81,187.1,13294.0,113.9891,114.044,113.8185,113.9952,13294.0
2015-10-02 15:30:00,187.1,187.19,186.99,187.0,31697.0,113.9952,114.05,113.9282,113.9343,31697.0
2015-10-02 15:35:00,187.03,187.04,186.85,186.88,18131.0,113.9526,113.9587,113.8429,113.8612,18131.0
2015-10-02 15:40:00,186.92,186.94,186.79,186.93,19405.0,113.8855,113.8977,113.8063,113.8916,19405.0
2015-10-02 15:45:00,186.96,187.08,186.91,187.01,53778.0,113.9099,113.983,113.8795,113.9404,53778.0
2015-10-02 15:50:00,187.06,187.1,186.93,186.99,36602.0,113.9708,113.9952,113.8916,113.9282,36602.0
2015-10-02 15:55:00,187.0,187.5,186.88,187.47,84774.0,113.9343,114.2389,113.8612,114.2206,84774.0
2015-10-05 09:30:00,188.4,189.08,188.4,188.6,19939.0,114.7873,115.2016,114.7873,114.9091,19939.0
2015-10-05 09:35:00,188.71,189.45,188.42,189.0,10076.0,114.9761,115.427,114.7995,115.1528,10076.0
2015-10-05 09:40:00,189.0,189.37,188.59,188.59,4000.0,115.1528,115.3783,114.903,114.903,4000.0
2015-10-05 09:45:00,188.95,189.29,188.95,189.19,10825.0,115.1224,115.3295,115.1224,115.2686,10825.0
2015-10-05 09:50:00,189.2,189.86,189.19,189.73,10355.0,115.2747,115.6768,115.2686,115.5976,10355.0
2015-10-05 09:55:00,189.73,189.88,189.2,189.26,7639.0,115.5976,115.689,115.2747,115.3112,7639.0
2015-10-05 10:00:00,189.25,189.38,189.18,189.19,12350.0,115.3052,115.3844,115.2625,115.2686,12350.0
2015-10-05 10:05:00,189.19,189.36,189.13,189.18,16828.0,115.2686,115.3722,115.232,115.2625,16828.0
2015-10-05 10:10:00,189.15,189.34,188.86,189.14,14111.0,115.2442,115.36,115.0675,115.2381,14111.0
2015-10-05 10:15:00,189.14,189.23,188.61,188.63,13731.0,115.2381,115.293,114.9152,114.9274,13731.0
2015-10-05 10:20:00,188.65,188.85,188.57,188.66,10998.0,114.9396,115.0614,114.8908,114.9457,10998.0
2015-10-05 10:25:00,188.66,189.0,188.47,189.0,11176.0,114.9457,115.1528,114.8299,115.1528,11176.0
2015-10-05 10:30:00,188.9,189.37,188.9,189.37,17616.0,115.0919,115.3783,115.0919,115.3783,17616.0
2015-10-05 10:35:00,189.38,189.63,189.38,189.57,12379.0,115.3844,115.5367,115.3844,115.5001,12379.0
2015-10-05 10:40:00,189.65,189.73,189.46,189.63,5819.0,115.5489,115.5976,115.4331,115.5367,5819.0
2015-10-05 10:45:00,189.57,190.13,189.54,190.1,9008.0,115.5001,115.8413,115.4818,115.823,9008.0
2015-10-05 10:50:00,190.18,190.23,190.04,190.18,10271.0,115.8718,115.9022,115.7865,115.8718,10271.0
2015-10-05 10:55:00,190.15,190.29,190.11,190.23,17863.0,115.8535,115.9388,115.8291,115.9022,17863.0
2015-10-05 11:00:00,190.26,190.48,190.24,190.38,7472.0,115.9205,116.0546,115.9083,115.9936,7472.0
2015-10-05 11:05:00,190.4,190.48,190.34,190.4,9865.0,116.0058,116.0546,115.9693,116.0058,9865.0
2015-10-05 11:10:00,190.3,190.59,190.27,190.59,4900.0,115.9449,116.1216,115.9266,116.1216,4900.0
2015-10-05 11:15:00,190.6,190.72,190.38,190.47,19372.0,116.1277,116.2008,115.9936,116.0485,19372.0
2015-10-05 11:20:00,190.47,190.47,189.94,189.94,41830.0,116.0485,116.0485,115.7256,115.7256,41830.0
2015-10-05 11:25:00,189.93,190.02,189.82,189.84,3100.0,115.7195,115.7743,115.6524,115.6646,3100.0
2015-10-05 11:30:00,189.79,190.0,189.79,189.97,2900.0,115.6342,115.7621,115.6342,115.7438,2900.0
2015-10-05 11:35:00,189.98,190.39,189.8,190.33,19355.0,115.7499,115.9997,115.6403,115.9632,19355.0
2015-10-05 11:40:00,190.35,190.8,190.25,190.75,211327.0,115.9754,116.2495,115.9144,116.2191,211327.0
2015-10-05 11:45:00,190.77,190.86,190.68,190.86,8004.0,116.2312,116.2861,116.1764,116.2861,8004.0
2015-10-05 11:50:00,190.86,190.99,190.82,190.85,4753.0,116.2861,116.3653,116.2617,116.28,4753.0
2015-10-05 11:55:00,190.83,191.05,190.81,191.05,1138.0,116.2678,116.4018,116.2556,116.4018,1138.0
2015-10-05 12:00:00,191.0,191.24,190.95,191.16,7760.0,116.3714,116.5176,116.3409,116.4689,7760.0
2015-10-05 12:05:00,191.26,191.58,191.24,191.41,24498.0,116.5298,116.7248,116.5176,116.6212,24498.0
2015-10-05 12:10:00,191.41,191.56,191.18,191.56,8971.0,116.6212,116.7126,116.4811,116.7126,8971.0
2015-10-05 12:15:00,191.57,191.61,191.38,191.5,4734.0,116.7187,116.743,116.6029,116.676,4734.0
2015-10-05 12:20:00,191.45,191.47,191.25,191.25,2480.0,116.6456,116.6577,116.5237,116.5237,2480.0
2015-10-05 12:25:00,191.25,191.44,191.23,191.26,7419.0,116.5237,116.6395,116.5115,116.5298,7419.0
2015-10-05 12:30:00,191.28,191.41,191.25,191.25,5742.0,116.542,116.6212,116.5237,116.5237,5742.0
2015-10-05 12:35:00,191.25,191.3,190.92,191.01,5837.0,116.5237,116.5542,116.3226,116.3775,5837.0
2015-10-05 12:40:00,191.08,191.51,191.07,191.49,15857.0,116.4201,116.6821,116.414,116.6699,15857.0
2015-10-05 12:45:00,191.49,191.7,191.35,191.56,11906.0,116.6699,116.7979,116.5846,116.7126,11906.0
2015-10-05 12:50:00,191.52,191.59,191.28,191.38,3237.0,116.6882,116.7309,116.542,116.6029,3237.0
2015-10-05 12:55:00,191.39,191.45,191.27,191.42,3539.0,116.609,116.6456,116.5359,116.6273,3539.0
2015-10-05 13:00:00,191.44,191.45,191.19,191.2,8313.0,116.6395,116.6456,116.4871,116.4932,8313.0
2015-10-05 13:05:00,191.21,191.44,191.21,191.32,2625.0,116.4993,116.6395,116.4993,116.5664,2625.0
2015-10-05 13:10:00,191.24,191.27,191.02,191.21,4636.0,116.5176,116.5359,116.3836,116.4993,4636.0
2015-10-05 13:15:00,191.21,191.26,191.05,191.14,3600.0,116.4993,116.5298,116.4018,116.4567,3600.0
2015-10-05 13:20:00,191.1,191.31,191.1,191.27,2600.0,116.4323,116.5603,116.4323,116.5359,2600.0
2015-10-05 13:25:00,191.26,191.31,191.17,191.29,13075.0,116.5298,116.5603,116.475,116.5481,13075.0
2015-10-05 13:30:00,191.22,191.24,190.92,191.13,10225.0,116.5054,116.5176,116.3226,116.4506,10225.0
2015-10-05 13:35:00,191.13,191.28,191.12,191.21,6042.0,116.4506,116.542,116.4445,116.4993,6042.0
2015-10-05 13:40:00,191.21,191.33,191.14,191.26,6425.0,116.4993,116.5724,116.4567,116.5298,6425.0
2015-10-05 13:45:00,191.3,191.44,191.29,191.37,5591.0,116.5542,116.6395,116.5481,116.5968,5591.0
2015-10-05 13:50:00,191.34,191.39,191.17,191.39,2680.0,116.5785,116.609,116.475,116.609,2680.0
2015-10-05 13:55:00,191.37,191.53,191.37,191.43,3838.0,116.5968,116.6943,116.5968,116.6334,3838.0
2015-10-05 14:00:00,191.43,191.62,191.36,191.61,7298.0,116.6334,116.7491,116.5907,116.743,7298.0
2015-10-05 14:05:00,191.61,191.66,191.51,191.54,6317.0,116.743,116.7735,116.6821,116.7004,6317.0
2015-10-05 14:10:00,191.54,191.63,191.4,191.4,20113.0,116.7004,116.7552,116.6151,116.6151,20113.0
2015-10-05 14:15:00,191.42,191.52,191.39,191.45,7734.0,116.6273,116.6882,116.609,116.6456,7734.0
2015-10-05 14:20:00,191.45,191.65,191.45,191.65,7725.0,116.6456,116.7674,116.6456,116.7674,7725.0
2015-10-05 14:25:00,191.64,191.91,191.64,191.76,16516.0,116.7613,116.9258,116.7613,116.8344,16516.0
2015-10-05 14:30:00,191.7,191.85,191.69,191.75,24453.0,116.7979,116.8893,116.7918,116.8283,24453.0
2015-10-05 14:35:00,191.77,191.86,191.56,191.57,9283.0,116.8405,116.8954,116.7126,116.7187,9283.0
2015-10-05 14:40:00,191.54,191.66,191.52,191.61,13240.0,116.7004,116.7735,116.6882,116.743,13240.0
2015-10-05 14:45:00,191.57,191.6,191.43,191.53,7987.0,116.7187,116.7369,116.6334,116.6943,7987.0
2015-10-05 14:50:00,191.48,191.55,191.25,191.33,7350.0,116.6638,116.7065,116.5237,116.5724,7350.0
2015-10-05 14:55:00,191.3,191.56,191.23,191.44,13976.0,116.5542,116.7126,116.5115,116.6395,13976.0
2015-10-05 15:00:00,191.41,191.63,191.38,191.63,14733.0,116.6212,116.7552,116.6029,116.7552,14733.0
2015-10-05 15:05:00,191.61,191.72,191.53,191.68,10758.0,116.743,116.8101,116.6943,116.7857,10758.0
2015-10-05 15:10:00,191.62,191.68,191.46,191.53,15742.0,116.7491,116.7857,116.6516,116.6943,15742.0
2015-10-05 15:15:00,191.55,191.58,191.18,191.18,7056.0,116.7065,116.7248,116.4811,116.4811,7056.0
2015-10-05 15:20:00,191.14,191.31,191.06,191.18,8232.0,116.4567,116.5603,116.4079,116.4811,8232.0
2015-10-05 15:25:00,191.16,191.33,191.08,191.24,10337.0,116.4689,116.5724,116.4201,116.5176,10337.0
2015-10-05 15:30:00,191.18,191.47,191.15,191.39,17207.0,116.4811,116.6577,116.4628,116.609,17207.0
2015-10-05 15:35:00,191.39,191.4,191.25,191.3,16075.0,116.609,116.6151,116.5237,116.5542,16075.0
2015-10-05 15:40:00,191.28,191.37,191.24,191.25,12400.0,116.542,116.5968,116.5176,116.5237,12400.0
2015-10-05 15:45:00,191.27,191.71,191.24,191.68,22142.0,116.5359,116.804,116.5176,116.7857,22142.0
2015-10-05 15:50:00,191.7,191.87,191.68,191.78,34214.0,116.7979,116.9015,116.7857,116.8466,34214.0
2015-10-05 15:55:00,191.79,191.95,191.6,191.71,96422.0,116.8527,116.9502,116.7369,116.804,96422.0
2015-10-06 09:30:00,192.07,192.13,191.31,191.79,43894.0,117.0233,117.0599,116.5603,116.8527,43894.0
2015-10-06 09:35:00,191.77,191.77,190.95,191.71,14105.0,116.8405,116.8405,116.3409,116.804,14105.0
2015-10-06 09:40:00,191.81,192.02,191.36,191.97,9564.0,116.8649,116.9928,116.5907,116.9624,9564.0
2015-10-06 09:45:00,191.95,192.42,191.95,192.42,8558.0,116.9502,117.2366,116.9502,117.2366,8558.0
2015-10-06 09:50:00,192.27,192.82,192.22,192.81,4390.0,117.1452,117.4803,117.1147,117.4742,4390.0
2015-10-06 09:55:00,192.76,192.8,192.42,192.8,4850.0,117.4437,117.4681,117.2366,117.4681,4850.0
2015-10-06 10:00:00,192.67,192.88,192.62,192.88,10916.0,117.3889,117.5168,117.3584,117.5168,10916.0
2015-10-06 10:05:00,192.94,193.09,192.59,193.03,7118.0,117.5534,117.6448,117.3401,117.6082,7118.0
2015-10-06 10:10:00,193.09,193.33,193.02,193.03,12856.0,117.6448,117.791,117.6021,117.6082,12856.0
2015-10-06 10:15:00,192.91,193.11,192.79,192.8,16393.0,117.5351,117.657,117.462,117.4681,16393.0
2015-10-06 10:20:00,192.79,193.02,192.71,192.75,10965.0,117.462,117.6021,117.4132,117.4376,10965.0
2015-10-06 10:25:00,192.66,193.17,192.66,193.1,25565.0,117.3828,117.6935,117.3828,117.6509,25565.0
2015-10-06 10:30:00,193.11,193.18,192.83,193.02,7826.0,117.657,117.6996,117.4864,117.6021,7826.0
2015-10-06 10:35:00,193.1,193.46,193.0,193.26,9811.0,117.6509,117.8702,117.5899,117.7483,9811.0
2015-10-06 10:40:00,193.3,193.47,193.27,193.47,5200.0,117.7727,117.8763,117.7544,117.8763,5200.0
2015-10-06 10:45:00,193.44,193.57,193.01,193.01,8058.0,117.858,117.9372,117.596,117.596,8058.0
2015-10-06 10:50:00,193.01,193.26,192.97,193.1,7503.0,117.596,117.7483,117.5717,117.6509,7503.0
2015-10-06 10:55:00,193.17,193.39,193.08,193.37,11192.0,117.6935,117.8275,117.6387,117.8154,11192.0
2015-10-06 11:00:00,193.37,193.59,193.37,193.45,8100.0,117.8154,117.9494,117.8154,117.8641,8100.0
2015-10-06 11:05:00,193.49,193.81,193.34,193.81,7382.0,117.8885,118.0834,117.7971,118.0834,7382.0
2015-10-06 11:10:00,193.86,193.9,193.31,193.37,11764.0,118.1139,118.1383,117.7788,117.8154,11764.0
2015-10-06 11:15:00,193.37,193.46,193.08,193.08,21064.0,117.8154,117.8702,117.6387,117.6387,21064.0
2015-10-06 11:20:00,193.13,193.25,192.99,193.02,20488.0,117.6691,117.7423,117.5838,117.6021,20488.0
2015-10-06 11:25:00,193.02,193.02,192.68,192.71,10915.0,117.6021,117.6021,117.395,117.4132,10915.0
2015-10-06 11:30:00,192.74,192.79,192.33,192.55,9059.0,117.4315,117.462,117.1817,117.3158,9059.0
2015-10-06 11:35:00,192.52,192.72,192.37,192.51,17319.0,117.2975,117.4193,117.2061,117.2914,17319.0
2015-10-06 11:40:00,192.51,192.58,192.43,192.47,12519.0,117.2914,117.334,117.2426,117.267,12519.0
2015-10-06 11:45:00,192.53,192.8,192.5,192.63,6900.0,117.3036,117.4681,117.2853,117.3645,6900.0
2015-10-06 11:50:00,192.69,192.75,192.41,192.58,6018.0,117.4011,117.4376,117.2305,117.334,6018.0
2015-10-06 11:55:00,192.52,192.6,192.41,192.51,19284.0,117.2975,117.3462,117.2305,117.2914,19284.0
2015-10-06 12:00:00,192.58,192.76,192.53,192.74,4700.0,117.334,117.4437,117.3036,117.4315,4700.0
2015-10-06 12:05:00,192.62,192.8,192.43,192.48,5085.0,117.3584,117.4681,117.2426,117.2731,5085.0
2015-10-06 12:10:00,192.49,192.52,192.23,192.36,3605.0,117.2792,117.2975,117.1208,117.2,3605.0
2015-10-06 12:15:00,192.38,192.65,192.32,192.5,3786.0,117.2122,117.3767,117.1756,117.2853,3786.0
2015-10-06 12:20:00,192.47,192.86,192.46,192.7,4191.0,117.267,117.5046,117.2609,117.4071,4191.0
2015-10-06 12:25:00,192.65,192.65,192.41,192.5,8147.0,117.3767,117.3767,117.2305,117.2853,8147.0
2015-10-06 12:30:00,192.52,192.61,192.25,192.32,8904.0,117.2975,117.3523,117.133,117.1756,8904.0
2015-10-06 12:35:00,192.34,192.35,192.22,192.27,5750.0,117.1878,117.1939,117.1147,117.1452,5750.0
2015-10-06 12:40:00,192.29,192.45,192.06,192.42,6160.0,117.1573,117.2548,117.0172,117.2366,6160.0
2015-10-06 12:45:00,192.42,192.69,192.4,192.51,29065.0,117.2366,117.4011,117.2244,117.2914,29065.0
2015-10-06 12:50:00,192.46,192.58,192.41,192.49,9511.0,117.2609,117.334,117.2305,117.2792,9511.0
2015-10-06 12:55:00,192.49,192.51,192.23,192.4,8681.0,117.2792,117.2914,117.1208,117.2244,8681.0
2015-10-06 13:00:00,192.28,192.33,192.08,192.12,7979.0,117.1513,117.1817,117.0294,117.0538,7979.0
2015-10-06 13:05:00,192.02,192.02,191.74,191.82,4483.0,116.9928,116.9928,116.8222,116.871,4483.0
2015-10-06 13:10:00,191.74,191.99,191.74,191.99,6676.0,116.8222,116.9746,116.8222,116.9746,6676.0
2015-10-06 13:15:00,191.91,192.05,191.83,191.96,19062.0,116.9258,117.0111,116.8771,116.9563,19062.0
2015-10-06 13:20:00,191.95,192.46,191.95,192.32,11020.0,116.9502,117.2609,116.9502,117.1756,11020.0
2015-10-06 13:25:00,192.31,192.45,192.1,192.1,5191.0,117.1695,117.2548,117.0416,117.0416,5191.0
2015-10-06 13:30:00,192.11,192.13,191.9,192.0,12141.0,117.0477,117.0599,116.9197,116.9807,12141.0
2015-10-06 13:35:00,192.01,192.09,191.83,191.93,9534.0,116.9868,117.0355,116.8771,116.938,9534.0
2015-10-06 13:40:00,191.89,192.02,191.79,191.99,8711.0,116.9136,116.9928,116.8527,116.9746,8711.0
2015-10-06 13:45:00,192.01,192.2,192.01,192.14,8144.0,116.9868,117.1025,116.9868,117.066,8144.0
2015-10-06 13:50:00,192.15,192.23,192.03,192.16,8511.0,117.072,117.1208,116.9989,117.0781,8511.0
2015-10-06 13:55:00,192.12,192.36,192.03,192.24,12500.0,117.0538,117.2,116.9989,117.1269,12500.0
2015-10-06 14:00:00,192.18,192.27,192.06,192.22,9777.0,117.0903,117.1452,117.0172,117.1147,9777.0
2015-10-06 14:05:00,192.15,192.23,191.81,191.98,14292.0,117.072,117.1208,116.8649,116.9685,14292.0
2015-10-06 14:10:00,191.99,192.47,191.95,192.47,17472.0,116.9746,117.267,116.9502,117.267,17472.0
2015-10-06 14:15:00,192.47,192.57,192.31,192.42,7143.0,117.267,117.3279,117.1695,117.2366,7143.0
2015-10-06 14:20:00,192.39,192.42,192.21,192.32,6462.0,117.2183,117.2366,117.1086,117.1756,6462.0
2015-10-06 14:25:00,192.28,192.31,192.0,192.13,13465.0,117.1513,117.1695,116.9807,117.0599,13465.0
2015-10-06 14:30:00,192.13,192.25,191.95,192.25,6068.0,117.0599,117.133,116.9502,117.133,6068.0
2015-10-06 14:35:00,192.21,192.36,192.17,192.36,5687.0,117.1086,117.2,117.0842,117.2,5687.0
2015-10-06 14:40:00,192.32,192.33,192.13,192.2,5791.0,117.1756,117.1817,117.0599,117.1025,5791.0
2015-10-06 14:45:00,192.18,192.18,191.99,192.14,6064.0,117.0903,117.0903,116.9746,117.066,6064.0
2015-10-06 14:50:00,192.12,192.13,191.82,192.01,11946.0,117.0538,117.0599,116.871,116.9868,11946.0
2015-10-06 14:55:00,191.89,192.01,191.79,191.93,10741.0,116.9136,116.9868,116.8527,116.938,10741.0
2015-10-06 15:00:00,192.0,192.05,191.86,191.95,16740.0,116.9807,117.0111,116.8954,116.9502,16740.0
2015-10-06 15:05:00,191.99,192.21,191.91,192.16,8263.0,116.9746,117.1086,116.9258,117.0781,8263.0
2015-10-06 15:10:00,192.18,192.19,191.92,191.99,8429.0,117.0903,117.0964,116.9319,116.9746,8429.0
2015-10-06 15:15:00,191.94,192.08,191.77,192.08,16110.0,116.9441,117.0294,116.8405,117.0294,16110.0
2015-10-06 15:20:00,192.08,192.08,191.88,192.04,9752.0,117.0294,117.0294,116.9075,117.005,9752.0
2015-10-06 15:25:00,192.05,192.05,191.86,191.99,10622.0,117.0111,117.0111,116.8954,116.9746,10622.0
2015-10-06 15:30:00,191.97,192.13,191.94,192.01,12696.0,116.9624,117.0599,116.9441,116.9868,12696.0
2015-10-06 15:35:00,192.03,192.03,191.84,191.92,13791.0,116.9989,116.9989,116.8832,116.9319,13791.0
2015-10-06 15:40:00,191.96,191.96,191.68,191.7,22172.0,116.9563,116.9563,116.7857,116.7979,22172.0
2015-10-06 15:45:00,191.65,191.83,191.59,191.78,23639.0,116.7674,116.8771,116.7309,116.8466,23639.0
2015-10-06 15:50:00,191.74,191.74,191.62,191.71,16986.0,116.8222,116.8222,116.7491,116.804,16986.0
2015-10-06 15:55:00,191.69,191.84,191.57,191.81,53294.0,116.7918,116.8832,116.7187,116.8649,53294.0
2015-10-07 09:30:00,192.43,193.12,191.72,193.0,35749.0,117.2426,117.663,116.8101,117.5899,35749.0
2015-10-07 09:35:00,192.6,193.0,191.59,192.86,25133.0,117.3462,117.5899,116.7309,117.5046,25133.0
2015-10-07 09:40:00,192.45,192.59,191.96,192.09,7443.0,117.2548,117.3401,116.9563,117.0355,7443.0
2015-10-07 09:45:00,192.04,192.86,192.04,192.86,4952.0,117.005,117.5046,117.005,117.5046,4952.0
2015-10-07 09:50:00,192.86,193.36,192.75,193.11,10776.0,117.5046,117.8093,117.4376,117.657,10776.0
2015-10-07 09:55:00,192.99,193.36,192.99,193.13,11577.0,117.5838,117.8093,117.5838,117.6691,11577.0
2015-10-07 10:00:00,193.25,193.72,193.11,193.35,13522.0,117.7423,118.0286,117.657,117.8032,13522.0
2015-10-07 10:05:00,193.22,193.67,193.22,193.47,8892.0,117.724,117.9981,117.724,117.8763,8892.0
2015-10-07 10:10:00,193.33,193.77,193.18,193.77,16763.0,117.791,118.0591,117.6996,118.0591,16763.0
2015-10-07 10:15:00,193.74,193.9,193.4,193.54,13856.0,118.0408,118.1383,117.8336,117.9189,13856.0
2015-10-07 10:20:00,193.47,193.68,193.34,193.53,8243.0,117.8763,118.0042,117.7971,117.9128,8243.0
2015-10-07 10:25:00,193.52,193.58,193.29,193.56,8224.0,117.9068,117.9433,117.7666,117.9311,8224.0
2015-10-07 10:30:00,193.56,193.8,193.51,193.72,9441.0,117.9311,118.0774,117.9007,118.0286,9441.0
2015-10-07 10:35:00,193.72,193.87,193.3,193.3,7135.0,118.0286,118.12,117.7727,117.7727,7135.0
2015-10-07 10:40:00,193.22,193.56,193.17,193.27,9800.0,117.724,117.9311,117.6935,117.7544,9800.0
2015-10-07 10:45:00,193.25,193.49,193.05,193.05,7312.0,117.7423,117.8885,117.6204,117.6204,7312.0
2015-10-07 10:50:00,193.01,193.03,192.72,193.03,12038.0,117.596,117.6082,117.4193,117.6082,12038.0
2015-10-07 10:55:00,193.07,193.09,192.92,193.08,3732.0,117.6326,117.6448,117.5412,117.6387,3732.0
2015-10-07 11:00:00,193.02,193.34,193.02,193.26,31612.0,117.6021,117.7971,117.6021,117.7483,31612.0
2015-10-07 11:05:00,193.28,193.29,192.79,192.79,24981.0,117.7605,117.7666,117.462,117.462,24981.0
2015-10-07 11:10:00,192.87,192.89,192.61,192.63,4150.0,117.5107,117.5229,117.3523,117.3645,4150.0
2015-10-07 11:15:00,192.75,192.75,192.48,192.55,11045.0,117.4376,117.4376,117.2731,117.3158,11045.0
2015-10-07 11:20:00,192.6,192.89,192.59,192.73,9107.0,117.3462,117.5229,117.3401,117.4254,9107.0
2015-10-07 11:25:00,192.62,193.05,192.55,193.04,5420.0,117.3584,117.6204,117.3158,117.6143,5420.0
2015-10-07 11:30:00,192.96,193.1,192.87,192.96,5351.0,117.5656,117.6509,117.5107,117.5656,5351.0
2015-10-07 11:35:00,192.92,192.99,192.7,192.7,5800.0,117.5412,117.5838,117.4071,117.4071,5800.0
2015-10-07 11:40:00,192.73,192.78,192.56,192.69,8581.0,117.4254,117.4559,117.3219,117.4011,8581.0
2015-10-07 11:45:00,192.6,192.78,192.6,192.72,4020.0,117.3462,117.4559,117.3462,117.4193,4020.0
2015-10-07 11:50:00,192.75,192.89,192.7,192.84,8284.0,117.4376,117.5229,117.4071,117.4924,8284.0
2015-10-07 11:55:00,192.84,192.93,192.54,192.54,5160.0,117.4924,117.5473,117.3097,117.3097,5160.0
2015-10-07 12:00:00,192.55,192.67,192.38,192.45,3019.0,117.3158,117.3889,117.2122,117.2548,3019.0
2015-10-07 12:05:00,192.51,192.61,192.29,192.43,8800.0,117.2914,117.3523,117.1573,117.2426,8800.0
2015-10-07 12:10:00,192.47,192.47,191.81,191.81,4800.0,117.267,117.267,116.8649,116.8649,4800.0
2015-10-07 12:15:00,191.87,192.18,191.86,192.18,3600.0,116.9015,117.0903,116.8954,117.0903,3600.0
2015-10-07 12:20:00,192.18,192.33,192.1,192.21,5428.0,117.0903,117.1817,117.0416,117.1086,5428.0
2015-10-07 12:25:00,192.16,192.24,192.04,192.04,5822.0,117.0781,117.1269,117.005,117.005,5822.0
2015-10-07 12:30:00,191.98,192.19,191.97,192.19,6411.0,116.9685,117.0964,116.9624,117.0964,6411.0
2015-10-07 12:35:00,192.2,192.42,192.15,192.41,3260.0,117.1025,117.2366,117.072,117.2305,3260.0
2015-10-07 12:40:00,192.35,192.68,192.28,192.68,4472.0,117.1939,117.395,117.1513,117.395,4472.0
2015-10-07 12:45:00,192.61,192.61,192.39,192.42,3280.0,117.3523,117.3523,117.2183,117.2366,3280.0
2015-10-07 12:50:00,192.43,192.54,192.36,192.42,7200.0,117.2426,117.3097,117.2,117.2366,7200.0
2015-10-07 12:55:00,192.43,192.53,192.42,192.42,3200.0,117.2426,117.3036,117.2366,117.2366,3200.0
2015-10-07 13:00:00,192.35,192.46,192.21,192.22,3882.0,117.1939,117.2609,117.1086,117.1147,3882.0
2015-10-07 13:05:00,192.2,192.7,192.19,192.7,4394.0,117.1025,117.4071,117.0964,117.4071,4394.0
2015-10-07 13:10:00,192.72,192.95,192.72,192.95,3400.0,117.4193,117.5595,117.4193,117.5595,3400.0
2015-10-07 13:15:00,193.0,193.0,192.69,192.69,4000.0,117.5899,117.5899,117.4011,117.4011,4000.0
2015-10-07 13:20:00,192.67,192.76,192.59,192.61,7682.0,117.3889,117.4437,117.3401,117.3523,7682.0
2015-10-07 13:25:00,192.62,192.66,192.37,192.37,8000.0,117.3584,117.3828,117.2061,117.2061,8000.0
2015-10-07 13:30:00,192.39,192.63,192.3,192.53,7800.0,117.2183,117.3645,117.1634,117.3036,7800.0
2015-10-07 13:35:00,192.5,192.71,192.49,192.65,14251.0,117.2853,117.4132,117.2792,117.3767,14251.0
2015-10-07 13:40:00,192.7,192.98,192.54,192.9,8400.0,117.4071,117.5777,117.3097,117.529,8400.0
2015-10-07 13:45:00,192.91,192.98,192.69,192.95,6900.0,117.5351,117.5777,117.4011,117.5595,6900.0
2015-10-07 13:50:00,192.9,192.9,192.42,192.47,7500.0,117.529,117.529,117.2366,117.267,7500.0
2015-10-07 13:55:00,192.52,193.07,192.51,192.88,10159.0,117.2975,117.6326,117.2914,117.5168,10159.0
2015-10-07 14:00:00,192.91,193.18,192.79,193.16,14048.0,117.5351,117.6996,117.462,117.6874,14048.0
2015-10-07 14:05:00,193.23,193.4,193.14,193.19,8413.0,117.7301,117.8336,117.6752,117.7057,8413.0
2015-10-07 14:10:00,193.16,193.2,192.5,192.5,7724.0,117.6874,117.7118,117.2853,117.2853,7724.0
2015-10-07 14:15:00,192.48,192.62,192.42,192.44,6500.0,117.2731,117.3584,117.2366,117.2487,6500.0
2015-10-07 14:20:00,192.48,192.48,192.07,192.21,7280.0,117.2731,117.2731,117.0233,117.1086,7280.0
2015-10-07 14:25:00,192.23,192.64,192.18,192.63,5425.0,117.1208,117.3706,117.0903,117.3645,5425.0
2015-10-07 14:30:00,192.66,192.74,192.37,192.41,10009.0,117.3828,117.4315,117.2061,117.2305,10009.0
2015-10-07 14:35:00,192.39,192.54,192.37,192.39,8537.0,117.2183,117.3097,117.2061,117.2183,8537.0
2015-10-07 14:40:00,192.42,192.61,192.41,192.52,3200.0,117.2366,117.3523,117.2305,117.2975,3200.0
2015-10-07 14:45:00,192.51,192.62,192.39,192.51,5344.0,117.2914,117.3584,117.2183,117.2914,5344.0
2015-10-07 14:50:00,192.55,192.57,192.43,192.56,5292.0,117.3158,117.3279,117.2426,117.3219,5292.0
2015-10-07 14:55:00,192.52,192.6,192.46,192.5,5202.0,117.2975,117.3462,117.2609,117.2853,5202.0
2015-10-07 15:00:00,192.46,192.75,192.45,192.63,8019.0,117.2609,117.4376,117.2548,117.3645,8019.0
2015-10-07 15:05:00,192.57,192.71,192.45,192.63,6718.0,117.3279,117.4132,117.2548,117.3645,6718.0
2015-10-07 15:10:00,192.59,192.84,192.59,192.67,6744.0,117.3401,117.4924,117.3401,117.3889,6744.0
2015-10-07 15:15:00,192.66,193.15,192.66,193.04,8600.0,117.3828,117.6813,117.3828,117.6143,8600.0
2015-10-07 15:20:00,192.99,193.0,192.79,192.99,7766.0,117.5838,117.5899,117.462,117.5838,7766.0
2015-10-07 15:25:00,192.93,192.93,192.64,192.74,8426.0,117.5473,117.5473,117.3706,117.4315,8426.0
2015-10-07 15:30:00,192.75,192.89,192.68,192.86,6405.0,117.4376,117.5229,117.395,117.5046,6405.0
2015-10-07 15:35:00,192.88,193.11,192.85,193.05,10750.0,117.5168,117.657,117.4985,117.6204,10750.0
2015-10-07 15:40:00,193.02,193.43,193.02,193.39,13289.0,117.6021,117.8519,117.6021,117.8275,13289.0
2015-10-07 15:45:00,193.39,193.49,193.13,193.23,20262.0,117.8275,117.8885,117.6691,117.7301,20262.0
2015-10-07 15:50:00,193.22,193.77,193.22,193.77,42154.0,117.724,118.0591,117.724,118.0591,42154.0
2015-10-07 15:55:00,193.76,194.32,193.76,194.2,152039.0,118.053,118.3942,118.053,118.3211,152039.0
2015-10-08 09:30:00,193.81,193.9,192.78,193.47,24936.0,118.0834,118.1383,117.4559,117.8763,24936.0
2015-10-08 09:35:00,193.34,193.44,192.72,192.79,6965.0,117.7971,117.858,117.4193,117.462,6965.0
2015-10-08 09:40:00,192.77,193.11,192.34,192.5,8160.0,117.4498,117.657,117.1878,117.2853,8160.0
2015-10-08 09:45:00,192.56,193.3,192.56,193.3,6100.0,117.3219,117.7727,117.3219,117.7727,6100.0
2015-10-08 09:50:00,193.12,193.57,192.97,193.49,8439.0,117.663,117.9372,117.5717,117.8885,8439.0
2015-10-08 09:55:00,193.33,193.6,193.26,193.59,2669.0,117.791,117.9555,117.7483,117.9494,2669.0
2015-10-08 10:00:00,193.59,194.14,193.46,194.06,3208.0,117.9494,118.2845,117.8702,118.2358,3208.0
2015-10-08 10:05:00,194.07,194.31,194.02,194.19,5100.0,118.2419,118.3881,118.2114,118.315,5100.0
2015-10-08 10:10:00,194.21,194.35,193.97,193.97,6600.0,118.3272,118.4125,118.1809,118.1809,6600.0
2015-10-08 10:15:00,193.9,194.3,193.77,194.3,2491.0,118.1383,118.382,118.0591,118.382,2491.0
2015-10-08 10:20:00,194.05,194.6,194.05,194.24,5437.0,118.2297,118.5648,118.2297,118.3454,5437.0
2015-10-08 10:25:00,194.37,194.65,194.25,194.65,6300.0,118.4246,118.5952,118.3515,118.5952,6300.0
2015-10-08 10:30:00,194.55,194.56,194.15,194.26,10409.0,118.5343,118.5404,118.2906,118.3576,10409.0
2015-10-08 10:35:00,194.28,194.28,194.06,194.08,21900.0,118.3698,118.3698,118.2358,118.2479,21900.0
2015-10-08 10:40:00,194.02,194.22,194.01,194.21,4628.0,118.2114,118.3332,118.2053,118.3272,4628.0
2015-10-08 10:45:00,194.22,194.41,194.17,194.18,20900.0,118.3332,118.449,118.3028,118.3089,20900.0
2015-10-08 10:50:00,194.11,194.27,194.08,194.22,8550.0,118.2662,118.3637,118.2479,118.3332,8550.0
2015-10-08 10:55:00,194.15,194.17,194.0,194.08,6800.0,118.2906,118.3028,118.1992,118.2479,6800.0
2015-10-08 11:00:00,194.06,194.2,194.0,194.0,4742.0,118.2358,118.3211,118.1992,118.1992,4742.0
2015-10-08 11:05:00,193.99,194.29,193.96,194.23,7941.0,118.1931,118.3759,118.1748,118.3393,7941.0
2015-10-08 11:10:00,194.28,194.36,194.16,194.16,6083.0,118.3698,118.4185,118.2967,118.2967,6083.0
2015-10-08 11:15:00,194.09,194.18,194.0,194.09,4335.0,118.254,118.3089,118.1992,118.254,4335.0
2015-10-08 11:20:00,194.06,194.19,194.01,194.06,5450.0,118.2358,118.315,118.2053,118.2358,5450.0
2015-10-08 11:25:00,194.03,194.21,193.99,193.99,9121.0,118.2175,118.3272,118.1931,118.1931,9121.0
2015-10-08 11:30:00,194.0,194.01,193.77,193.77,6200.0,118.1992,118.2053,118.0591,118.0591,6200.0
2015-10-08 11:35:00,193.8,193.84,193.45,193.45,8919.0,118.0774,118.1017,117.8641,117.8641,8919.0
2015-10-08 11:40:00,193.56,194.15,193.53,194.15,8453.0,117.9311,118.2906,117.9128,118.2906,8453.0
2015-10-08 11:45:00,194.05,194.11,193.96,193.96,2791.0,118.2297,118.2662,118.1748,118.1748,2791.0
2015-10-08 11:50:00,194.04,194.09,193.88,193.88,3851.0,118.2236,118.254,118.1261,118.1261,3851.0
2015-10-08 11:55:00,193.83,193.95,193.83,193.85,1985.0,118.0956,118.1687,118.0956,118.1078,1985.0
2015-10-08 12:00:00,193.75,193.99,193.75,193.99,3792.0,118.0469,118.1931,118.0469,118.1931,3792.0
2015-10-08 12:05:00,193.97,193.97,193.69,193.69,2437.0,118.1809,118.1809,118.0103,118.0103,2437.0
2015-10-08 12:10:00,193.66,193.7,193.42,193.43,2100.0,117.9921,118.0164,117.8458,117.8519,2100.0
2015-10-08 12:15:00,193.43,193.73,193.4,193.69,6020.0,117.8519,118.0347,117.8336,118.0103,6020.0
2015-10-08 12:20:00,193.58,193.62,193.54,193.62,1463.0,117.9433,117.9677,117.9189,117.9677,1463.0
2015-10-08 12:25:00,193.59,193.65,193.42,193.47,2500.0,117.9494,117.986,117.8458,117.8763,2500.0
2015-10-08 12:30:00,193.45,193.58,193.41,193.57,1902.0,117.8641,117.9433,117.8397,117.9372,1902.0
2015-10-08 12:35:00,193.56,193.56,193.22,193.27,4437.0,117.9311,117.9311,117.724,117.7544,4437.0
2015-10-08 12:40:00,193.18,193.28,193.12,193.28,2730.0,117.6996,117.7605,117.663,117.7605,2730.0
2015-10-08 12:45:00,193.26,193.26,193.02,193.08,6385.0,117.7483,117.7483,117.6021,117.6387,6385.0
2015-10-08 12:50:00,192.99,193.03,192.91,193.01,4405.0,117.5838,117.6082,117.5351,117.596,4405.0
2015-10-08 12:55:00,193.08,193.18,193.08,193.14,3180.0,117.6387,117.6996,117.6387,117.6752,3180.0
2015-10-08 13:00:00,193.08,193.17,192.98,192.98,6222.0,117.6387,117.6935,117.5777,117.5777,6222.0
2015-10-08 13:05:00,192.95,192.99,192.73,192.86,6925.0,117.5595,117.5838,117.4254,117.5046,6925.0
2015-10-08 13:10:00,192.91,192.95,192.72,192.73,4061.0,117.5351,117.5595,117.4193,117.4254,4061.0
2015-10-08 13:15:00,192.68,192.8,192.68,192.8,2300.0,117.395,117.4681,117.395,117.4681,2300.0
2015-10-08 13:20:00,192.84,193.06,192.83,192.86,8275.0,117.4924,117.6265,117.4864,117.5046,8275.0
2015-10-08 13:25:00,192.82,193.04,192.78,192.98,5500.0,117.4803,117.6143,117.4559,117.5777,5500.0
2015-10-08 13:30:00,192.97,193.23,192.97,193.1,3717.0,117.5717,117.7301,117.5717,117.6509,3717.0
2015-10-08 13:35:00,193.08,193.14,192.95,193.03,5987.0,117.6387,117.6752,117.5595,117.6082,5987.0
2015-10-08 13:40:00,193.06,193.09,192.84,193.01,4309.0,117.6265,117.6448,117.4924,117.596,4309.0
2015-10-08 13:45:00,193.01,193.09,192.96,193.03,4447.0,117.596,117.6448,117.5656,117.6082,4447.0
2015-10-08 13:50:00,192.99,192.99,192.86,192.94,4600.0,117.5838,117.5838,117.5046,117.5534,4600.0
2015-10-08 13:55:00,192.98,193.02,192.74,192.76,3944.0,117.5777,117.6021,117.4315,117.4437,3944.0
2015-10-08 14:00:00,192.83,193.54,192.76,193.49,24665.0,117.4864,117.9189,117.4437,117.8885,24665.0
2015-10-08 14:05:00,193.39,194.04,193.28,193.75,17676.0,117.8275,118.2236,117.7605,118.0469,17676.0
2015-10-08 14:10:00,193.87,194.49,193.86,194.23,19757.0,118.12,118.4978,118.1139,118.3393,19757.0
2015-10-08 14:15:00,194.18,194.45,194.05,194.09,10063.0,118.3089,118.4734,118.2297,118.254,10063.0
2015-10-08 14:20:00,194.06,194.46,194.0,194.42,12300.0,118.2358,118.4795,118.1992,118.4551,12300.0
2015-10-08 14:25:00,194.39,194.41,194.18,194.31,9118.0,118.4368,118.449,118.3089,118.3881,9118.0
2015-10-08 14:30:00,194.33,194.53,194.31,194.38,10625.0,118.4003,118.5221,118.3881,118.4307,10625.0
2015-10-08 14:35:00,194.36,194.43,194.24,194.43,12175.0,118.4185,118.4612,118.3454,118.4612,12175.0
2015-10-08 14:40:00,194.41,194.47,194.31,194.37,9665.0,118.449,118.4856,118.3881,118.4246,9665.0
2015-10-08 14:45:00,194.38,194.42,194.27,194.27,6329.0,118.4307,118.4551,118.3637,118.3637,6329.0
2015-10-08 14:50:00,194.25,194.44,194.23,194.38,10373.0,118.3515,118.4673,118.3393,118.4307,10373.0
2015-10-08 14:55:00,194.43,194.85,194.43,194.78,10633.0,118.4612,118.7171,118.4612,118.6744,10633.0
2015-10-08 15:00:00,194.78,194.95,194.78,194.82,7800.0,118.6744,118.778,118.6744,118.6988,7800.0
2015-10-08 15:05:00,194.81,195.11,194.79,195.11,14370.0,118.6927,118.8755,118.6805,118.8755,14370.0
2015-10-08 15:10:00,195.11,195.22,194.97,195.0,15430.0,118.8755,118.9425,118.7902,118.8085,15430.0
2015-10-08 15:15:00,195.01,195.28,195.01,195.19,7687.0,118.8146,118.9791,118.8146,118.9242,7687.0
2015-10-08 15:20:00,195.25,195.4,194.99,195.09,10345.0,118.9608,119.0522,118.8024,118.8633,10345.0
2015-10-08 15:25:00,195.09,195.2,194.98,195.08,10900.0,118.8633,118.9303,118.7963,118.8572,10900.0
2015-10-08 15:30:00,195.18,195.27,195.08,195.09,8200.0,118.9181,118.973,118.8572,118.8633,8200.0
2015-10-08 15:35:00,195.0,195.08,194.65,194.65,27079.0,118.8085,118.8572,118.5952,118.5952,27079.0
2015-10-08 15:40:00,194.68,194.89,194.6,194.83,25345.0,118.6135,118.7415,118.5648,118.7049,25345.0
2015-10-08 15:45:00,194.8,195.07,194.8,194.94,23307.0,118.6866,118.8511,118.6866,118.7719,23307.0
2015-10-08 15:50:00,194.93,195.01,194.88,195.0,24071.0,118.7658,118.8146,118.7354,118.8085,24071.0
2015-10-08 15:55:00,195.03,195.08,194.78,194.94,46618.0,118.8268,118.8572,118.6744,118.7719,46618.0
2015-10-09 09:30:00,194.76,195.1,194.52,194.72,7556.0,118.6623,118.8694,118.516,118.6379,7556.0
2015-10-09 09:35:00,194.5,194.5,194.01,194.19,8721.0,118.5038,118.5038,118.2053,118.315,8721.0
2015-10-09 09:40:00,194.09,194.48,194.09,194.12,5600.0,118.254,118.4917,118.254,118.2723,5600.0
2015-10-09 09:45:00,194.2,194.54,194.18,194.44,6877.0,118.3211,118.5282,118.3089,118.4673,6877.0
2015-10-09 09:50:00,194.24,194.43,194.04,194.12,7121.0,118.3454,118.4612,118.2236,118.2723,7121.0
2015-10-09 09:55:00,194.11,194.14,193.84,193.99,3850.0,118.2662,118.2845,118.1017,118.1931,3850.0
2015-10-09 10:00:00,194.2,194.27,193.97,194.0,13329.0,118.3211,118.3637,118.1809,118.1992,13329.0
2015-10-09 10:05:00,194.0,194.32,193.96,194.1,8949.0,118.1992,118.3942,118.1748,118.2601,8949.0
2015-10-09 10:10:00,194.13,194.3,193.89,194.3,4381.0,118.2784,118.382,118.1322,118.382,4381.0
2015-10-09 10:15:00,194.22,194.39,194.17,194.35,5906.0,118.3332,118.4368,118.3028,118.4125,5906.0
2015-10-09 10:20:00,194.36,194.44,194.02,194.08,7425.0,118.4185,118.4673,118.2114,118.2479,7425.0
2015-10-09 10:25:00,193.94,194.34,193.94,194.34,4093.0,118.1626,118.4064,118.1626,118.4064,4093.0
2015-10-09 10:30:00,194.3,194.33,194.05,194.19,3860.0,118.382,118.4003,118.2297,118.315,3860.0
2015-10-09 10:35:00,194.24,194.27,194.08,194.15,2800.0,118.3454,118.3637,118.2479,118.2906,2800.0
2015-10-09 10:40:00,194.21,194.44,194.21,194.44,1169.0,118.3272,118.4673,118.3272,118.4673,1169.0
2015-10-09 10:45:00,194.41,194.6,194.41,194.45,3998.0,118.449,118.5648,118.449,118.4734,3998.0
2015-10-09 10:50:00,194.49,194.49,194.29,194.29,2015.0,118.4978,118.4978,118.3759,118.3759,2015.0
2015-10-09 10:55:00,194.24,194.55,194.24,194.37,4179.0,118.3454,118.5343,118.3454,118.4246,4179.0
2015-10-09 11:00:00,194.45,194.52,194.39,194.39,2400.0,118.4734,118.516,118.4368,118.4368,2400.0
2015-10-09 11:05:00,194.29,194.33,194.2,194.27,2885.0,118.3759,118.4003,118.3211,118.3637,2885.0
2015-10-09 11:10:00,194.27,194.55,194.24,194.51,3468.0,118.3637,118.5343,118.3454,118.5099,3468.0
2015-10-09 11:15:00,194.54,194.55,194.27,194.27,6113.0,118.5282,118.5343,118.3637,118.3637,6113.0
2015-10-09 11:20:00,194.29,194.39,194.24,194.32,5858.0,118.3759,118.4368,118.3454,118.3942,5858.0
2015-10-09 11:25:00,194.31,194.33,194.21,194.21,2343.0,118.3881,118.4003,118.3272,118.3272,2343.0
2015-10-09 11:30:00,194.26,194.38,194.23,194.3,1458.0,118.3576,118.4307,118.3393,118.382,1458.0
2015-10-09 11:35:00,194.37,194.44,194.25,194.44,8665.0,118.4246,118.4673,118.3515,118.4673,8665.0
2015-10-09 11:40:00,194.51,194.55,194.41,194.51,2800.0,118.5099,118.5343,118.449,118.5099,2800.0
2015-10-09 11:45:00,194.56,194.56,194.49,194.5,900.0,118.5404,118.5404,118.4978,118.5038,900.0
2015-10-09 11:50:00,194.54,194.64,194.53,194.56,2300.0,118.5282,118.5891,118.5221,118.5404,2300.0
2015-10-09 11:55:00,194.5,194.69,194.47,194.69,2918.0,118.5038,118.6196,118.4856,118.6196,2918.0
2015-10-09 12:00:00,194.63,194.71,194.58,194.62,1977.0,118.583,118.6318,118.5526,118.577,1977.0
2015-10-09 12:05:00,194.68,194.68,194.5,194.52,1598.0,118.6135,118.6135,118.5038,118.516,1598.0
2015-10-09 12:10:00,194.44,194.48,194.29,194.31,1239.0,118.4673,118.4917,118.3759,118.3881,1239.0
2015-10-09 12:15:00,194.29,194.37,194.29,194.36,2150.0,118.3759,118.4246,118.3759,118.4185,2150.0
2015-10-09 12:20:00,194.31,194.34,194.09,194.16,3500.0,118.3881,118.4064,118.254,118.2967,3500.0
2015-10-09 12:25:00,194.19,194.21,193.97,193.99,3127.0,118.315,118.3272,118.1809,118.1931,3127.0
2015-10-09 12:30:00,193.97,194.17,193.97,194.0,7000.0,118.1809,118.3028,118.1809,118.1992,7000.0
2015-10-09 12:35:00,194.0,194.06,193.95,193.96,4418.0,118.1992,118.2358,118.1687,118.1748,4418.0
2015-10-09 12:40:00,193.92,193.92,193.75,193.75,2936.0,118.1505,118.1505,118.0469,118.0469,2936.0
2015-10-09 12:45:00,193.75,193.75,193.54,193.66,3845.0,118.0469,118.0469,117.9189,117.9921,3845.0
2015-10-09 12:50:00,193.73,193.81,193.65,193.78,2391.0,118.0347,118.0834,117.986,118.0652,2391.0
2015-10-09 12:55:00,193.84,193.97,193.8,193.9,3338.0,118.1017,118.1809,118.0774,118.1383,3338.0
2015-10-09 13:00:00,193.9,193.9,193.77,193.81,3794.0,118.1383,118.1383,118.0591,118.0834,3794.0
2015-10-09 13:05:00,193.84,193.88,193.63,193.72,5937.0,118.1017,118.1261,117.9738,118.0286,5937.0
2015-10-09 13:10:00,193.62,193.76,193.56,193.71,3725.0,117.9677,118.053,117.9311,118.0225,3725.0
2015-10-09 13:15:00,193.71,193.89,193.66,193.89,5918.0,118.0225,118.1322,117.9921,118.1322,5918.0
2015-10-09 13:20:00,193.88,193.96,193.82,193.94,8859.0,118.1261,118.1748,118.0895,118.1626,8859.0
2015-10-09 13:25:00,194.0,194.0,193.88,193.99,2800.0,118.1992,118.1992,118.1261,118.1931,2800.0
2015-10-09 13:30:00,193.98,194.06,193.92,194.0,3560.0,118.187,118.2358,118.1505,118.1992,3560.0
2015-10-09 13:35:00,194.0,194.16,193.9,194.12,4420.0,118.1992,118.2967,118.1383,118.2723,4420.0
2015-10-09 13:40:00,194.12,194.41,194.1,194.39,1900.0,118.2723,118.449,118.2601,118.4368,1900.0
2015-10-09 13:45:00,194.4,194.46,194.27,194.31,7646.0,118.4429,118.4795,118.3637,118.3881,7646.0
2015-10-09 13:50:00,194.28,194.38,194.21,194.3,2300.0,118.3698,118.4307,118.3272,118.382,2300.0
2015-10-09 13:55:00,194.32,194.35,194.14,194.14,2300.0,118.3942,118.4125,118.2845,118.2845,2300.0
2015-10-09 14:00:00,194.19,194.25,194.06,194.06,3339.0,118.315,118.3515,118.2358,118.2358,3339.0
2015-10-09 14:05:00,193.98,194.08,193.94,194.08,1400.0,118.187,118.2479,118.1626,118.2479,1400.0
2015-10-09 14:10:00,194.13,194.23,194.13,194.18,3900.0,118.2784,118.3393,118.2784,118.3089,3900.0
2015-10-09 14:15:00,194.19,194.21,194.11,194.18,5609.0,118.315,118.3272,118.2662,118.3089,5609.0
2015-10-09 14:20:00,194.15,194.18,193.9,193.95,41428.0,118.2906,118.3089,118.1383,118.1687,41428.0
2015-10-09 14:25:00,193.95,194.06,193.94,194.02,13781.0,118.1687,118.2358,118.1626,118.2114,13781.0
2015-10-09 14:30:00,194.0,194.07,193.95,194.04,7437.0,118.1992,118.2419,118.1687,118.2236,7437.0
2015-10-09 14:35:00,194.0,194.17,193.96,194.16,4812.0,118.1992,118.3028,118.1748,118.2967,4812.0
2015-10-09 14:40:00,194.16,194.19,194.05,194.05,5443.0,118.2967,118.315,118.2297,118.2297,5443.0
2015-10-09 14:45:00,194.02,194.22,193.98,194.2,6219.0,118.2114,118.3332,118.187,118.3211,6219.0
2015-10-09 14:50:00,194.23,194.31,194.13,194.31,5497.0,118.3393,118.3881,118.2784,118.3881,5497.0
2015-10-09 14:55:00,194.26,194.38,194.18,194.38,3655.0,118.3576,118.4307,118.3089,118.4307,3655.0
2015-10-09 15:00:00,194.36,194.39,194.3,194.31,4235.0,118.4185,118.4368,118.382,118.3881,4235.0
2015-10-09 15:05:00,194.36,194.46,194.3,194.46,5257.0,118.4185,118.4795,118.382,118.4795,5257.0
2015-10-09 15:10:00,194.45,194.46,194.26,194.35,8068.0,118.4734,118.4795,118.3576,118.4125,8068.0
2015-10-09 15:15:00,194.36,194.41,194.22,194.3,8124.0,118.4185,118.449,118.3332,118.382,8124.0
2015-10-09 15:20:00,194.29,194.54,194.26,194.51,6895.0,118.3759,118.5282,118.3576,118.5099,6895.0
2015-10-09 15:25:00,194.5,194.53,194.34,194.45,8677.0,118.5038,118.5221,118.4064,118.4734,8677.0
2015-10-09 15:30:00,194.43,194.58,194.43,194.55,9556.0,118.4612,118.5526,118.4612,118.5343,9556.0
2015-10-09 15:35:00,194.51,194.63,194.46,194.57,9770.0,118.5099,118.583,118.4795,118.5465,9770.0
2015-10-09 15:40:00,194.57,194.84,194.55,194.82,11174.0,118.5465,118.711,118.5343,118.6988,11174.0
2015-10-09 15:45:00,194.86,195.12,194.77,195.04,24494.0,118.7232,118.8816,118.6683,118.8329,24494.0
2015-10-09 15:50:00,195.04,195.08,194.95,195.07,23591.0,118.8329,118.8572,118.778,118.8511,23591.0
2015-10-09 15:55:00,195.07,195.23,195.01,195.08,63984.0,118.8511,118.9486,118.8146,118.8572,63984.0
2015-10-12 09:30:00,194.98,195.64,194.09,195.08,11539.0,118.7963,119.1984,118.254,118.8572,11539.0
2015-10-12 09:35:00,195.41,195.6,195.08,195.13,7100.0,119.0583,119.174,118.8572,118.8877,7100.0
2015-10-12 09:40:00,195.2,195.46,195.02,195.08,6163.0,118.9303,119.0887,118.8207,118.8572,6163.0
2015-10-12 09:45:00,195.17,195.23,194.97,194.97,1650.0,118.9121,118.9486,118.7902,118.7902,1650.0
2015-10-12 09:50:00,195.15,195.35,195.07,195.28,8195.0,118.8999,119.0217,118.8511,118.9791,8195.0
2015-10-12 09:55:00,195.31,195.31,195.07,195.21,8918.0,118.9974,118.9974,118.8511,118.9364,8918.0
2015-10-12 10:00:00,195.3,195.84,195.2,195.51,12603.0,118.9913,119.3203,118.9303,119.1192,12603.0
2015-10-12 10:05:00,195.56,195.68,195.32,195.41,10601.0,119.1497,119.2228,119.0034,119.0583,10601.0
2015-10-12 10:10:00,195.45,195.73,195.45,195.73,10290.0,119.0827,119.2533,119.0827,119.2533,10290.0
2015-10-12 10:15:00,195.7,196.08,195.7,195.93,3354.0,119.235,119.4665,119.235,119.3751,3354.0
2015-10-12 10:20:00,195.99,196.47,195.9,196.25,6730.0,119.4117,119.7041,119.3568,119.5701,6730.0
2015-10-12 10:25:00,196.37,196.43,196.16,196.22,3032.0,119.6432,119.6797,119.5152,119.5518,3032.0
2015-10-12 10:30:00,196.25,196.5,196.16,196.5,10580.0,119.5701,119.7224,119.5152,119.7224,10580.0
2015-10-12 10:35:00,196.39,196.93,196.39,196.77,5624.0,119.6554,119.9844,119.6554,119.8869,5624.0
2015-10-12 10:40:00,196.76,196.81,196.27,196.36,3273.0,119.8808,119.9113,119.5823,119.6371,3273.0
2015-10-12 10:45:00,196.42,196.86,196.42,196.72,8572.0,119.6736,119.9417,119.6736,119.8564,8572.0
2015-10-12 10:50:00,196.75,196.75,196.21,196.21,3564.0,119.8747,119.8747,119.5457,119.5457,3564.0
2015-10-12 10:55:00,196.15,196.29,196.05,196.05,3300.0,119.5091,119.5944,119.4482,119.4482,3300.0
2015-10-12 11:00:00,196.01,196.06,195.77,195.78,7000.0,119.4238,119.4543,119.2776,119.2837,7000.0
2015-10-12 11:05:00,195.86,195.96,195.52,195.83,4800.0,119.3325,119.3934,119.1253,119.3142,4800.0
2015-10-12 11:10:00,195.74,195.99,195.66,195.78,5322.0,119.2593,119.4117,119.2106,119.2837,5322.0
2015-10-12 11:15:00,195.78,195.86,195.47,195.59,3100.0,119.2837,119.3325,119.0948,119.168,3100.0
2015-10-12 11:20:00,195.48,195.84,195.47,195.81,3230.0,119.1009,119.3203,119.0948,119.302,3230.0
2015-10-12 11:25:00,195.83,195.83,195.53,195.53,3100.0,119.3142,119.3142,119.1314,119.1314,3100.0
2015-10-12 11:30:00,195.6,195.73,195.42,195.42,4210.0,119.174,119.2533,119.0644,119.0644,4210.0
2015-10-12 11:35:00,195.5,195.74,195.35,195.62,4020.0,119.1131,119.2593,119.0217,119.1862,4020.0
2015-10-12 11:40:00,195.58,195.94,195.52,195.87,18922.0,119.1619,119.3812,119.1253,119.3385,18922.0
2015-10-12 11:45:00,195.81,196.06,195.81,196.04,13102.0,119.302,119.4543,119.302,119.4421,13102.0
2015-10-12 11:50:00,196.08,196.27,196.05,196.19,4931.0,119.4665,119.5823,119.4482,119.5335,4931.0
2015-10-12 11:55:00,196.2,196.51,196.1,196.47,12359.0,119.5396,119.7285,119.4787,119.7041,12359.0
2015-10-12 12:00:00,196.41,196.67,196.32,196.57,3442.0,119.6676,119.826,119.6127,119.765,3442.0
2015-10-12 12:05:00,196.61,196.9,196.59,196.9,13136.0,119.7894,119.9661,119.7772,119.9661,13136.0
2015-10-12 12:10:00,196.91,196.91,196.59,196.73,2907.0,119.9722,119.9722,119.7772,119.8625,2907.0
2015-10-12 12:15:00,196.64,196.76,196.27,196.37,3731.0,119.8077,119.8808,119.5823,119.6432,3731.0
2015-10-12 12:20:00,196.34,196.4,196.21,196.4,2659.0,119.6249,119.6615,119.5457,119.6615,2659.0
2015-10-12 12:25:00,196.41,196.75,196.36,196.57,4100.0,119.6676,119.8747,119.6371,119.765,4100.0
2015-10-12 12:30:00,196.51,196.62,196.26,196.49,5740.0,119.7285,119.7955,119.5762,119.7163,5740.0
2015-10-12 12:35:00,196.49,196.61,196.39,196.44,2800.0,119.7163,119.7894,119.6554,119.6858,2800.0
2015-10-12 12:40:00,196.49,196.8,196.49,196.65,2300.0,119.7163,119.9052,119.7163,119.8138,2300.0
2015-10-12 12:45:00,196.66,196.78,196.42,196.53,3181.0,119.8199,119.893,119.6736,119.7407,3181.0
2015-10-12 12:50:00,196.56,196.68,196.42,196.48,3285.0,119.7589,119.8321,119.6736,119.7102,3285.0
2015-10-12 12:55:00,196.48,196.56,196.34,196.4,4900.0,119.7102,119.7589,119.6249,119.6615,4900.0
2015-10-12 13:00:00,196.37,196.63,196.33,196.4,7325.0,119.6432,119.8016,119.6188,119.6615,7325.0
2015-10-12 13:05:00,196.43,196.55,196.39,196.51,4371.0,119.6797,119.7529,119.6554,119.7285,4371.0
2015-10-12 13:10:00,196.51,196.77,196.51,196.69,5400.0,119.7285,119.8869,119.7285,119.8382,5400.0
2015-10-12 13:15:00,196.66,196.78,196.54,196.64,5982.0,119.8199,119.893,119.7468,119.8077,5982.0
2015-10-12 13:20:00,196.76,196.76,196.53,196.64,13086.0,119.8808,119.8808,119.7407,119.8077,13086.0
2015-10-12 13:25:00,196.68,196.75,196.54,196.56,6612.0,119.8321,119.8747,119.7468,119.7589,6612.0
2015-10-12 13:30:00,196.54,196.61,196.39,196.39,9094.0,119.7468,119.7894,119.6554,119.6554,9094.0
2015-10-12 13:35:00,196.39,196.39,195.95,195.99,10800.0,119.6554,119.6554,119.3873,119.4117,10800.0
2015-10-12 13:40:00,195.94,196.41,195.94,196.12,9729.0,119.3812,119.6676,119.3812,119.4909,9729.0
2015-10-12 13:45:00,196.07,196.32,196.0,196.28,10328.0,119.4604,119.6127,119.4178,119.5884,10328.0
2015-10-12 13:50:00,196.24,196.3,196.15,196.16,13723.0,119.564,119.6005,119.5091,119.5152,13723.0
2015-10-12 13:55:00,196.1,196.18,196.03,196.18,10767.0,119.4787,119.5274,119.436,119.5274,10767.0
2015-10-12 14:00:00,196.2,196.3,196.08,196.28,12301.0,119.5396,119.6005,119.4665,119.5884,12301.0
2015-10-12 14:05:00,196.25,196.38,196.17,196.34,9838.0,119.5701,119.6493,119.5213,119.6249,9838.0
2015-10-12 14:10:00,196.36,196.41,196.21,196.28,11120.0,119.6371,119.6676,119.5457,119.5884,11120.0
2015-10-12 14:15:00,196.25,196.4,196.23,196.34,16138.0,119.5701,119.6615,119.5579,119.6249,16138.0
2015-10-12 14:20:00,196.37,196.48,196.3,196.41,12469.0,119.6432,119.7102,119.6005,119.6676,12469.0
2015-10-12 14:25:00,196.42,196.54,196.33,196.37,15291.0,119.6736,119.7468,119.6188,119.6432,15291.0
2015-10-12 14:30:00,196.33,196.43,196.3,196.36,13069.0,119.6188,119.6797,119.6005,119.6371,13069.0
2015-10-12 14:35:00,196.34,196.36,196.28,196.29,9029.0,119.6249,119.6371,119.5884,119.5944,9029.0
2015-10-12 14:40:00,196.28,196.59,196.28,196.57,9248.0,119.5884,119.7772,119.5884,119.765,9248.0
2015-10-12 14:45:00,196.49,196.68,196.46,196.66,4071.0,119.7163,119.8321,119.698,119.8199,4071.0
2015-10-12 14:50:00,196.72,196.72,196.59,196.69,25358.0,119.8564,119.8564,119.7772,119.8382,25358.0
2015-10-12 14:55:00,196.66,196.71,196.53,196.57,8248.0,119.8199,119.8503,119.7407,119.765,8248.0
2015-10-12 15:00:00,196.64,196.77,196.63,196.67,5304.0,119.8077,119.8869,119.8016,119.826,5304.0
2015-10-12 15:05:00,196.7,196.78,196.53,196.77,12275.0,119.8442,119.893,119.7407,119.8869,12275.0
2015-10-12 15:10:00,196.74,196.9,196.73,196.77,8039.0,119.8686,119.9661,119.8625,119.8869,8039.0
2015-10-12 15:15:00,196.77,196.94,196.72,196.87,10309.0,119.8869,119.9905,119.8564,119.9478,10309.0
2015-10-12 15:20:00,196.86,197.09,196.81,196.96,12502.0,119.9417,120.0819,119.9113,120.0027,12502.0
2015-10-12 15:25:00,196.93,197.06,196.83,197.03,13852.0,119.9844,120.0636,119.9235,120.0453,13852.0
2015-10-12 15:30:00,197.08,197.1,196.74,196.85,11939.0,120.0758,120.088,119.8686,119.9356,11939.0
2015-10-12 15:35:00,196.83,196.84,196.66,196.77,9278.0,119.9235,119.9295,119.8199,119.8869,9278.0
2015-10-12 15:40:00,196.79,196.83,196.64,196.69,15367.0,119.8991,119.9235,119.8077,119.8382,15367.0
2015-10-12 15:45:00,196.74,196.81,196.46,196.59,25656.0,119.8686,119.9113,119.698,119.7772,25656.0
2015-10-12 15:50:00,196.56,196.62,196.52,196.53,28121.0,119.7589,119.7955,119.7346,119.7407,28121.0
2015-10-12 15:55:00,196.52,196.63,196.46,196.58,52413.0,119.7346,119.8016,119.698,119.7711,52413.0
2015-10-13 09:30:00,196.19,196.73,195.65,195.92,31055.0,119.5335,119.8625,119.2045,119.369,31055.0
2015-10-13 09:35:00,195.95,195.95,195.48,195.63,10246.0,119.3873,119.3873,119.1009,119.1923,10246.0
2015-10-13 09:40:00,195.66,195.88,195.37,195.88,7915.0,119.2106,119.3446,119.0339,119.3446,7915.0
2015-10-13 09:45:00,195.88,195.99,195.5,195.87,9712.0,119.3446,119.4117,119.1131,119.3385,9712.0
2015-10-13 09:50:00,195.72,195.99,195.63,195.9,8709.0,119.2472,119.4117,119.1923,119.3568,8709.0
2015-10-13 09:55:00,195.9,196.07,195.72,196.03,5600.0,119.3568,119.4604,119.2472,119.436,5600.0
2015-10-13 10:00:00,195.87,195.93,195.62,195.81,5600.0,119.3385,119.3751,119.1862,119.302,5600.0
2015-10-13 10:05:00,195.87,195.87,195.69,195.76,4981.0,119.3385,119.3385,119.2289,119.2715,4981.0
2015-10-13 10:10:00,195.74,196.18,195.74,196.08,7115.0,119.2593,119.5274,119.2593,119.4665,7115.0
2015-10-13 10:15:00,196.1,196.1,195.82,196.04,8073.0,119.4787,119.4787,119.3081,119.4421,8073.0
2015-10-13 10:20:00,196.08,196.29,195.97,196.29,9180.0,119.4665,119.5944,119.3995,119.5944,9180.0
2015-10-13 10:25:00,196.3,196.4,196.14,196.14,6700.0,119.6005,119.6615,119.5031,119.5031,6700.0
2015-10-13 10:30:00,196.18,196.31,196.09,196.14,11922.0,119.5274,119.6066,119.4726,119.5031,11922.0
2015-10-13 10:35:00,196.12,196.24,196.04,196.14,6400.0,119.4909,119.564,119.4421,119.5031,6400.0
2015-10-13 10:40:00,196.14,196.14,195.86,195.86,7801.0,119.5031,119.5031,119.3325,119.3325,7801.0
2015-10-13 10:45:00,195.83,195.94,195.7,195.7,3839.0,119.3142,119.3812,119.235,119.235,3839.0
2015-10-13 10:50:00,195.67,195.81,195.66,195.81,4100.0,119.2167,119.302,119.2106,119.302,4100.0
2015-10-13 10:55:00,195.76,196.01,195.75,196.01,6880.0,119.2715,119.4238,119.2654,119.4238,6880.0
2015-10-13 11:00:00,196.01,196.22,196.01,196.09,7467.0,119.4238,119.5518,119.4238,119.4726,7467.0
2015-10-13 11:05:00,196.05,196.19,196.03,196.03,6549.0,119.4482,119.5335,119.436,119.436,6549.0
2015-10-13 11:10:00,196.03,196.24,195.87,196.11,7685.0,119.436,119.564,119.3385,119.4848,7685.0
2015-10-13 11:15:00,196.11,196.24,195.96,196.24,6800.0,119.4848,119.564,119.3934,119.564,6800.0
2015-10-13 11:20:00,196.17,196.17,196.02,196.05,5800.0,119.5213,119.5213,119.4299,119.4482,5800.0
2015-10-13 11:25:00,196.03,196.11,195.95,196.02,6662.0,119.436,119.4848,119.3873,119.4299,6662.0
2015-10-13 11:30:00,196.05,196.17,196.04,196.1,11500.0,119.4482,119.5213,119.4421,119.4787,11500.0
2015-10-13 11:35:00,196.06,196.06,195.89,195.96,7500.0,119.4543,119.4543,119.3507,119.3934,7500.0
2015-10-13 11:40:00,195.96,195.97,195.72,195.77,6375.0,119.3934,119.3995,119.2472,119.2776,6375.0
2015-10-13 11:45:00,195.78,195.8,195.61,195.62,4300.0,119.2837,119.2959,119.1801,119.1862,4300.0
2015-10-13 11:50:00,195.56,195.6,195.47,195.53,3943.0,119.1497,119.174,119.0948,119.1314,3943.0
2015-10-13 11:55:00,195.57,195.57,195.46,195.46,3708.0,119.1558,119.1558,119.0887,119.0887,3708.0
2015-10-13 12:00:00,195.42,195.52,195.4,195.49,4112.0,119.0644,119.1253,119.0522,119.107,4112.0
2015-10-13 12:05:00,195.48,195.48,195.25,195.29,9319.0,119.1009,119.1009,118.9608,118.9852,9319.0
2015-10-13 12:10:00,195.29,195.3,195.13,195.13,5560.0,118.9852,118.9913,118.8877,118.8877,5560.0
2015-10-13 12:15:00,195.14,195.28,195.14,195.25,8110.0,118.8938,118.9791,118.8938,118.9608,8110.0
2015-10-13 12:20:00,195.25,195.35,195.2,195.27,9153.0,118.9608,119.0217,118.9303,118.973,9153.0
2015-10-13 12:25:00,195.27,195.31,195.16,195.19,4840.0,118.973,118.9974,118.906,118.9242,4840.0
2015-10-13 12:30:00,195.17,195.2,195.08,195.1,4267.0,118.9121,118.9303,118.8572,118.8694,4267.0
2015-10-13 12:35:00,195.09,195.16,194.89,194.97,17247.0,118.8633,118.906,118.7415,118.7902,17247.0
2015-10-13 12:40:00,194.97,195.05,194.82,194.86,54365.0,118.7902,118.8389,118.6988,118.7232,54365.0
2015-10-13 12:45:00,194.83,194.85,194.62,194.69,9362.0,118.7049,118.7171,118.577,118.6196,9362.0
2015-10-13 12:50:00,194.64,194.64,194.51,194.53,6800.0,118.5891,118.5891,118.5099,118.5221,6800.0
2015-10-13 12:55:00,194.53,194.58,194.37,194.39,9423.0,118.5221,118.5526,118.4246,118.4368,9423.0
2015-10-13 13:00:00,194.32,194.4,194.27,194.28,16384.0,118.3942,118.4429,118.3637,118.3698,16384.0
2015-10-13 13:05:00,194.3,194.36,194.17,194.32,6877.0,118.382,118.4185,118.3028,118.3942,6877.0
2015-10-13 13:10:00,194.29,194.34,194.13,194.17,6150.0,118.3759,118.4064,118.2784,118.3028,6150.0
2015-10-13 13:15:00,194.13,194.36,194.04,194.34,6637.0,118.2784,118.4185,118.2236,118.4064,6637.0
2015-10-13 13:20:00,194.44,194.45,194.28,194.3,5800.0,118.4673,118.4734,118.3698,118.382,5800.0
2015-10-13 13:25:00,194.27,194.52,194.17,194.46,6000.0,118.3637,118.516,118.3028,118.4795,6000.0
2015-10-13 13:30:00,194.51,194.51,194.27,194.34,6100.0,118.5099,118.5099,118.3637,118.4064,6100.0
2015-10-13 13:35:00,194.34,194.34,194.14,194.29,9400.0,118.4064,118.4064,118.2845,118.3759,9400.0
2015-10-13 13:40:00,194.3,194.44,194.27,194.35,16046.0,118.382,118.4673,118.3637,118.4125,16046.0
2015-10-13 13:45:00,194.38,194.7,194.38,194.7,12997.0,118.4307,118.6257,118.4307,118.6257,12997.0
2015-10-13 13:50:00,194.67,194.71,194.48,194.57,4942.0,118.6074,118.6318,118.4917,118.5465,4942.0
2015-10-13 13:55:00,194.61,194.68,194.48,194.48,5224.0,118.5709,118.6135,118.4917,118.4917,5224.0
2015-10-13 14:00:00,194.48,194.5,194.28,194.43,8147.0,118.4917,118.5038,118.3698,118.4612,8147.0
2015-10-13 14:05:00,194.44,194.6,194.4,194.59,15443.0,118.4673,118.5648,118.4429,118.5587,15443.0
2015-10-13 14:10:00,194.54,194.66,194.52,194.57,16100.0,118.5282,118.6013,118.516,118.5465,16100.0
2015-10-13 14:15:00,194.55,194.65,194.47,194.52,13393.0,118.5343,118.5952,118.4856,118.516,13393.0
2015-10-13 14:20:00,194.52,194.63,194.49,194.51,9000.0,118.516,118.583,118.4978,118.5099,9000.0
2015-10-13 14:25:00,194.48,194.61,194.47,194.51,23897.0,118.4917,118.5709,118.4856,118.5099,23897.0
2015-10-13 14:30:00,194.51,194.57,194.42,194.57,12604.0,118.5099,118.5465,118.4551,118.5465,12604.0
2015-10-13 14:35:00,194.52,194.68,194.44,194.62,10500.0,118.516,118.6135,118.4673,118.577,10500.0
2015-10-13 14:40:00,194.64,194.66,194.43,194.45,15915.0,118.5891,118.6013,118.4612,118.4734,15915.0
2015-10-13 14:45:00,194.45,194.62,194.38,194.62,10736.0,118.4734,118.577,118.4307,118.577,10736.0
2015-10-13 14:50:00,194.61,194.61,194.51,194.55,9313.0,118.5709,118.5709,118.5099,118.5343,9313.0
2015-10-13 14:55:00,194.61,194.68,194.46,194.62,11040.0,118.5709,118.6135,118.4795,118.577,11040.0
2015-10-13 15:00:00,194.63,194.71,194.58,194.68,11098.0,118.583,118.6318,118.5526,118.6135,11098.0
2015-10-13 15:05:00,194.69,194.77,194.55,194.77,5865.0,118.6196,118.6683,118.5343,118.6683,5865.0
2015-10-13 15:10:00,194.76,194.99,194.76,194.94,19352.0,118.6623,118.8024,118.6623,118.7719,19352.0
2015-10-13 15:15:00,194.94,194.97,194.81,194.82,11800.0,118.7719,118.7902,118.6927,118.6988,11800.0
2015-10-13 15:20:00,194.81,194.98,194.76,194.84,12535.0,118.6927,118.7963,118.6623,118.711,12535.0
2015-10-13 15:25:00,194.86,194.88,194.74,194.83,16472.0,118.7232,118.7354,118.6501,118.7049,16472.0
2015-10-13 15:30:00,194.86,194.86,194.57,194.6,19198.0,118.7232,118.7232,118.5465,118.5648,19198.0
2015-10-13 15:35:00,194.58,194.58,194.49,194.52,16748.0,118.5526,118.5526,118.4978,118.516,16748.0
2015-10-13 15:40:00,194.54,194.7,194.54,194.7,18697.0,118.5282,118.6257,118.5282,118.6257,18697.0
2015-10-13 15:45:00,194.67,194.68,194.51,194.58,27818.0,118.6074,118.6135,118.5099,118.5526,27818.0
2015-10-13 15:50:00,194.55,194.72,194.55,194.67,14990.0,118.5343,118.6379,118.5343,118.6074,14990.0
2015-10-13 15:55:00,194.66,195.07,194.61,194.94,74179.0,118.6013,118.8511,118.5709,118.7719,74179.0
2015-10-14 09:30:00,195.4,195.68,194.84,194.84,38857.0,119.0522,119.2228,118.711,118.711,38857.0
2015-10-14 09:35:00,194.88,195.75,194.71,195.53,12827.0,118.7354,119.2654,118.6318,119.1314,12827.0
2015-10-14 09:40:00,195.6,196.26,195.49,196.25,8249.0,119.174,119.5762,119.107,119.5701,8249.0
2015-10-14 09:45:00,196.26,196.26,195.84,196.02,8475.0,119.5762,119.5762,119.3203,119.4299,8475.0
2015-10-14 09:50:00,195.91,196.18,195.85,196.09,5384.0,119.3629,119.5274,119.3264,119.4726,5384.0
2015-10-14 09:55:00,196.11,196.56,196.09,196.47,5300.0,119.4848,119.7589,119.4726,119.7041,5300.0
2015-10-14 10:00:00,196.46,196.54,196.32,196.5,7734.0,119.698,119.7468,119.6127,119.7224,7734.0
2015-10-14 10:05:00,196.52,196.61,196.23,196.5,21598.0,119.7346,119.7894,119.5579,119.7224,21598.0
2015-10-14 10:10:00,196.4,196.5,196.13,196.4,5015.0,119.6615,119.7224,119.497,119.6615,5015.0
2015-10-14 10:15:00,196.39,196.41,196.22,196.23,12662.0,119.6554,119.6676,119.5518,119.5579,12662.0
2015-10-14 10:20:00,196.24,196.29,196.06,196.11,11121.0,119.564,119.5944,119.4543,119.4848,11121.0
2015-10-14 10:25:00,196.08,196.13,195.96,196.03,6166.0,119.4665,119.497,119.3934,119.436,6166.0
2015-10-14 10:30:00,196.0,196.01,195.71,195.96,13272.0,119.4178,119.4238,119.2411,119.3934,13272.0
2015-10-14 10:35:00,196.05,196.09,195.95,196.0,15800.0,119.4482,119.4726,119.3873,119.4178,15800.0
2015-10-14 10:40:00,196.02,196.19,195.98,196.04,11436.0,119.4299,119.5335,119.4056,119.4421,11436.0
2015-10-14 10:45:00,196.05,196.24,196.04,196.09,6320.0,119.4482,119.564,119.4421,119.4726,6320.0
2015-10-14 10:50:00,196.1,196.32,195.95,195.99,12150.0,119.4787,119.6127,119.3873,119.4117,12150.0
2015-10-14 10:55:00,196.08,196.22,195.76,195.85,12020.0,119.4665,119.5518,119.2715,119.3264,12020.0
2015-10-14 11:00:00,195.79,195.79,195.51,195.68,11552.0,119.2898,119.2898,119.1192,119.2228,11552.0
2015-10-14 11:05:00,195.6,195.83,195.6,195.63,8360.0,119.174,119.3142,119.174,119.1923,8360.0
2015-10-14 11:10:00,195.63,195.64,195.43,195.45,8060.0,119.1923,119.1984,119.0705,119.0827,8060.0
2015-10-14 11:15:00,195.56,195.61,195.44,195.48,4195.0,119.1497,119.1801,119.0766,119.1009,4195.0
2015-10-14 11:20:00,195.43,195.69,195.39,195.57,8901.0,119.0705,119.2289,119.0461,119.1558,8901.0
2015-10-14 11:25:00,195.54,195.6,195.36,195.4,5000.0,119.1375,119.174,119.0278,119.0522,5000.0
2015-10-14 11:30:00,195.5,195.55,195.1,195.11,2500.0,119.1131,119.1436,118.8694,118.8755,2500.0
2015-10-14 11:35:00,195.1,195.45,195.1,195.38,5005.0,118.8694,119.0827,118.8694,119.04,5005.0
2015-10-14 11:40:00,195.43,195.7,195.39,195.48,12000.0,119.0705,119.235,119.0461,119.1009,12000.0
2015-10-14 11:45:00,195.44,195.57,195.44,195.47,3852.0,119.0766,119.1558,119.0766,119.0948,3852.0
2015-10-14 11:50:00,195.43,195.66,195.38,195.53,3032.0,119.0705,119.2106,119.04,119.1314,3032.0
2015-10-14 11:55:00,195.56,195.74,195.53,195.66,3132.0,119.1497,119.2593,119.1314,119.2106,3132.0
2015-10-14 12:00:00,195.74,195.76,195.53,195.53,4710.0,119.2593,119.2715,119.1314,119.1314,4710.0
2015-10-14 12:05:00,195.49,195.49,195.17,195.17,1000.0,119.107,119.107,118.9121,118.9121,1000.0
2015-10-14 12:10:00,195.17,195.17,194.94,194.95,2400.0,118.9121,118.9121,118.7719,118.778,2400.0
2015-10-14 12:15:00,194.97,194.99,194.9,194.91,2243.0,118.7902,118.8024,118.7476,118.7536,2243.0
2015-10-14 12:20:00,194.95,195.06,194.74,195.05,4480.0,118.778,118.845,118.6501,118.8389,4480.0
2015-10-14 12:25:00,195.05,195.15,194.85,194.92,3918.0,118.8389,118.8999,118.7171,118.7597,3918.0
2015-10-14 12:30:00,194.93,195.47,194.93,195.47,5500.0,118.7658,119.0948,118.7658,119.0948,5500.0
2015-10-14 12:35:00,195.46,195.46,195.11,195.12,7625.0,119.0887,119.0887,118.8755,118.8816,7625.0
2015-10-14 12:40:00,195.15,195.5,195.15,195.31,5473.0,118.8999,119.1131,118.8999,118.9974,5473.0
2015-10-14 12:45:00,195.27,195.51,195.27,195.37,5520.0,118.973,119.1192,118.973,119.0339,5520.0
2015-10-14 12:50:00,195.42,195.57,195.38,195.46,29638.0,119.0644,119.1558,119.04,119.0887,29638.0
2015-10-14 12:55:00,195.42,195.57,195.29,195.31,6520.0,119.0644,119.1558,118.9852,118.9974,6520.0
2015-10-14 13:00:00,195.25,195.41,195.23,195.24,10300.0,118.9608,119.0583,118.9486,118.9547,10300.0
2015-10-14 13:05:00,195.13,195.27,194.98,195.03,8172.0,118.8877,118.973,118.7963,118.8268,8172.0
2015-10-14 13:10:00,195.17,195.2,194.97,195.0,3171.0,118.9121,118.9303,118.7902,118.8085,3171.0
2015-10-14 13:15:00,195.08,195.09,194.76,194.98,3813.0,118.8572,118.8633,118.6623,118.7963,3813.0
2015-10-14 13:20:00,194.96,194.96,194.72,194.91,1495.0,118.7841,118.7841,118.6379,118.7536,1495.0
2015-10-14 13:25:00,194.93,194.93,194.73,194.9,3100.0,118.7658,118.7658,118.644,118.7476,3100.0
2015-10-14 13:30:00,194.87,194.93,194.66,194.93,4804.0,118.7293,118.7658,118.6013,118.7658,4804.0
2015-10-14 13:35:00,194.93,194.98,194.83,194.88,2300.0,118.7658,118.7963,118.7049,118.7354,2300.0
2015-10-14 13:40:00,194.84,194.99,194.77,194.94,4279.0,118.711,118.8024,118.6683,118.7719,4279.0
2015-10-14 13:45:00,194.88,195.03,194.8,195.01,20065.0,118.7354,118.8268,118.6866,118.8146,20065.0
2015-10-14 13:50:00,194.87,194.9,194.77,194.81,2400.0,118.7293,118.7476,118.6683,118.6927,2400.0
2015-10-14 13:55:00,194.87,194.87,194.66,194.75,5399.0,118.7293,118.7293,118.6013,118.6562,5399.0
2015-10-14 14:00:00,194.79,194.96,194.6,194.6,4416.0,118.6805,118.7841,118.5648,118.5648,4416.0
2015-10-14 14:05:00,194.61,194.61,194.25,194.33,4104.0,118.5709,118.5709,118.3515,118.4003,4104.0
2015-10-14 14:10:00,194.29,194.35,194.18,194.21,6801.0,118.3759,118.4125,118.3089,118.3272,6801.0
2015-10-14 14:15:00,194.16,194.23,194.01,194.01,6609.0,118.2967,118.3393,118.2053,118.2053,6609.0
2015-10-14 14:20:00,194.07,194.27,193.93,193.96,7500.0,118.2419,118.3637,118.1566,118.1748,7500.0
2015-10-14 14:25:00,193.97,194.04,193.87,193.87,4900.0,118.1809,118.2236,118.12,118.12,4900.0
2015-10-14 14:30:00,193.85,194.08,193.79,194.02,14461.0,118.1078,118.2479,118.0713,118.2114,14461.0
2015-10-14 14:35:00,193.98,194.09,193.91,194.05,10569.0,118.187,118.254,118.1444,118.2297,10569.0
2015-10-14 14:40:00,194.08,194.1,193.87,193.94,4700.0,118.2479,118.2601,118.12,118.1626,4700.0
2015-10-14 14:45:00,193.94,193.95,193.76,193.89,5300.0,118.1626,118.1687,118.053,118.1322,5300.0
2015-10-14 14:50:00,193.83,194.06,193.82,194.02,5600.0,118.0956,118.2358,118.0895,118.2114,5600.0
2015-10-14 14:55:00,193.97,194.06,193.84,194.06,10337.0,118.1809,118.2358,118.1017,118.2358,10337.0
2015-10-14 15:00:00,194.05,194.16,194.03,194.16,3635.0,118.2297,118.2967,118.2175,118.2967,3635.0
2015-10-14 15:05:00,194.15,194.3,194.04,194.28,6000.0,118.2906,118.382,118.2236,118.3698,6000.0
2015-10-14 15:10:00,194.27,194.43,194.19,194.36,7375.0,118.3637,118.4612,118.315,118.4185,7375.0
2015-10-14 15:15:00,194.36,194.36,194.09,194.12,7406.0,118.4185,118.4185,118.254,118.2723,7406.0
2015-10-14 15:20:00,194.12,194.12,193.87,193.92,6400.0,118.2723,118.2723,118.12,118.1505,6400.0
2015-10-14 15:25:00,193.92,194.09,193.87,193.96,10091.0,118.1505,118.254,118.12,118.1748,10091.0
2015-10-14 15:30:00,193.96,194.14,193.95,194.01,23413.0,118.1748,118.2845,118.1687,118.2053,23413.0
2015-10-14 15:35:00,194.06,194.13,193.92,193.99,14071.0,118.2358,118.2784,118.1505,118.1931,14071.0
2015-10-14 15:40:00,193.96,194.04,193.82,193.87,12548.0,118.1748,118.2236,118.0895,118.12,12548.0
2015-10-14 15:45:00,193.84,193.92,193.79,193.8,80403.0,118.1017,118.1505,118.0713,118.0774,80403.0
2015-10-14 15:50:00,193.78,193.88,193.7,193.72,34813.0,118.0652,118.1261,118.0164,118.0286,34813.0
2015-10-14 15:55:00,193.7,194.18,193.61,194.12,70729.0,118.0164,118.3089,117.9616,118.2723,70729.0
2015-10-15 09:30:00,195.11,195.4,194.6,194.6,15103.0,118.8755,119.0522,118.5648,118.5648,15103.0
2015-10-15 09:35:00,195.02,195.05,194.38,194.68,7930.0,118.8207,118.8389,118.4307,118.6135,7930.0
2015-10-15 09:40:00,194.87,194.87,194.52,194.73,3200.0,118.7293,118.7293,118.516,118.644,3200.0
2015-10-15 09:45:00,194.63,194.65,194.28,194.4,12265.0,118.583,118.5952,118.3698,118.4429,12265.0
2015-10-15 09:50:00,194.67,194.96,194.32,194.32,6246.0,118.6074,118.7841,118.3942,118.3942,6246.0
2015-10-15 09:55:00,194.31,194.31,193.99,194.09,5716.0,118.3881,118.3881,118.1931,118.254,5716.0
2015-10-15 10:00:00,194.03,194.19,193.98,194.19,5683.0,118.2175,118.315,118.187,118.315,5683.0
2015-10-15 10:05:00,194.16,194.34,194.12,194.32,3531.0,118.2967,118.4064,118.2723,118.3942,3531.0
2015-10-15 10:10:00,194.34,194.86,194.31,194.8,4578.0,118.4064,118.7232,118.3881,118.6866,4578.0
2015-10-15 10:15:00,194.86,194.96,194.64,194.74,6318.0,118.7232,118.7841,118.5891,118.6501,6318.0
2015-10-15 10:20:00,194.73,195.0,194.48,194.91,8818.0,118.644,118.8085,118.4917,118.7536,8818.0
2015-10-15 10:25:00,194.87,194.92,194.69,194.77,3427.0,118.7293,118.7597,118.6196,118.6683,3427.0
2015-10-15 10:30:00,194.78,194.86,194.6,194.65,11048.0,118.6744,118.7232,118.5648,118.5952,11048.0
2015-10-15 10:35:00,194.67,195.06,194.62,194.94,3600.0,118.6074,118.845,118.577,118.7719,3600.0
2015-10-15 10:40:00,194.97,195.23,194.87,194.92,4000.0,118.7902,118.9486,118.7293,118.7597,4000.0
2015-10-15 10:45:00,194.93,195.17,194.88,195.17,1900.0,118.7658,118.9121,118.7354,118.9121,1900.0
2015-10-15 10:50:00,195.3,195.3,195.03,195.1,6600.0,118.9913,118.9913,118.8268,118.8694,6600.0
2015-10-15 10:55:00,195.09,195.24,194.97,194.99,3600.0,118.8633,118.9547,118.7902,118.8024,3600.0
2015-10-15 11:00:00,194.95,195.35,194.88,195.19,4296.0,118.778,119.0217,118.7354,118.9242,4296.0
2015-10-15 11:05:00,195.21,195.33,195.14,195.29,3587.0,118.9364,119.0095,118.8938,118.9852,3587.0
2015-10-15 11:10:00,195.27,195.3,195.03,195.04,6872.0,118.973,118.9913,118.8268,118.8329,6872.0
2015-10-15 11:15:00,195.04,195.29,195.03,195.29,4900.0,118.8329,118.9852,118.8268,118.9852,4900.0
2015-10-15 11:20:00,195.23,195.28,195.12,195.14,4600.0,118.9486,118.9791,118.8816,118.8938,4600.0
2015-10-15 11:25:00,195.19,195.44,195.18,195.4,7076.0,118.9242,119.0766,118.9181,119.0522,7076.0
2015-10-15 11:30:00,195.45,195.45,195.19,195.39,3300.0,119.0827,119.0827,118.9242,119.0461,3300.0
2015-10-15 11:35:00,195.4,195.47,195.27,195.47,3650.0,119.0522,119.0948,118.973,119.0948,3650.0
2015-10-15 11:40:00,195.46,195.57,195.38,195.43,5350.0,119.0887,119.1558,119.04,119.0705,5350.0
2015-10-15 11:45:00,195.48,195.56,195.36,195.37,8269.0,119.1009,119.1497,119.0278,119.0339,8269.0
2015-10-15 11:50:00,195.3,195.39,195.28,195.32,1816.0,118.9913,119.0461,118.9791,119.0034,1816.0
2015-10-15 11:55:00,195.3,195.42,195.21,195.42,4224.0,118.9913,119.0644,118.9364,119.0644,4224.0
2015-10-15 12:00:00,195.27,195.55,195.27,195.55,2429.0,118.973,119.1436,118.973,119.1436,2429.0
2015-10-15 12:05:00,195.6,195.62,195.4,195.46,5149.0,119.174,119.1862,119.0522,119.0887,5149.0
2015-10-15 12:10:00,195.55,195.55,195.37,195.37,3655.0,119.1436,119.1436,119.0339,119.0339,3655.0
2015-10-15 12:15:00,195.42,195.5,195.37,195.45,4823.0,119.0644,119.1131,119.0339,119.0827,4823.0
2015-10-15 12:20:00,195.44,195.64,195.29,195.64,3880.0,119.0766,119.1984,118.9852,119.1984,3880.0
2015-10-15 12:25:00,195.59,195.6,195.38,195.54,5344.0,119.168,119.174,119.04,119.1375,5344.0
2015-10-15 12:30:00,195.59,195.59,195.45,195.45,4062.0,119.168,119.168,119.0827,119.0827,4062.0
2015-10-15 12:35:00,195.44,195.67,195.44,195.67,4400.0,119.0766,119.2167,119.0766,119.2167,4400.0
2015-10-15 12:40:00,195.71,195.77,195.56,195.73,3010.0,119.2411,119.2776,119.1497,119.2533,3010.0
2015-10-15 12:45:00,195.72,195.77,195.49,195.6,8521.0,119.2472,119.2776,119.107,119.174,8521.0
2015-10-15 12:50:00,195.59,195.69,195.44,195.69,8831.0,119.168,119.2289,119.0766,119.2289,8831.0
2015-10-15 12:55:00,195.66,195.7,195.48,195.7,4820.0,119.2106,119.235,119.1009,119.235,4820.0
2015-10-15 13:00:00,195.66,195.84,195.47,195.81,9159.0,119.2106,119.3203,119.0948,119.302,9159.0
2015-10-15 13:05:00,195.89,196.09,195.89,196.09,5505.0,119.3507,119.4726,119.3507,119.4726,5505.0
2015-10-15 13:10:00,196.14,196.28,196.04,196.27,12305.0,119.5031,119.5884,119.4421,119.5823,12305.0
2015-10-15 13:15:00,196.26,196.29,195.97,196.03,8438.0,119.5762,119.5944,119.3995,119.436,8438.0
2015-10-15 13:20:00,196.07,196.14,195.99,196.12,4562.0,119.4604,119.5031,119.4117,119.4909,4562.0
2015-10-15 13:25:00,196.1,196.29,196.09,196.14,8913.0,119.4787,119.5944,119.4726,119.5031,8913.0
2015-10-15 13:30:00,196.16,196.21,196.03,196.12,8766.0,119.5152,119.5457,119.436,119.4909,8766.0
2015-10-15 13:35:00,196.08,196.31,196.05,196.28,6748.0,119.4665,119.6066,119.4482,119.5884,6748.0
2015-10-15 13:40:00,196.28,196.37,196.13,196.32,7097.0,119.5884,119.6432,119.497,119.6127,7097.0
2015-10-15 13:45:00,196.34,196.52,196.3,196.4,7005.0,119.6249,119.7346,119.6005,119.6615,7005.0
2015-10-15 13:50:00,196.45,196.62,196.36,196.57,4212.0,119.6919,119.7955,119.6371,119.765,4212.0
2015-10-15 13:55:00,196.59,196.71,196.5,196.56,7734.0,119.7772,119.8503,119.7224,119.7589,7734.0
2015-10-15 14:00:00,196.56,196.77,196.56,196.73,8831.0,119.7589,119.8869,119.7589,119.8625,8831.0
2015-10-15 14:05:00,196.76,196.8,196.6,196.76,5051.0,119.8808,119.9052,119.7833,119.8808,5051.0
2015-10-15 14:10:00,196.75,196.82,196.6,196.71,9706.0,119.8747,119.9174,119.7833,119.8503,9706.0
2015-10-15 14:15:00,196.67,196.87,196.62,196.79,8032.0,119.826,119.9478,119.7955,119.8991,8032.0
2015-10-15 14:20:00,196.78,196.87,196.67,196.71,5800.0,119.893,119.9478,119.826,119.8503,5800.0
2015-10-15 14:25:00,196.73,196.76,196.6,196.63,4990.0,119.8625,119.8808,119.7833,119.8016,4990.0
2015-10-15 14:30:00,196.75,196.96,196.65,196.83,10303.0,119.8747,120.0027,119.8138,119.9235,10303.0
2015-10-15 14:35:00,196.91,196.97,196.81,196.92,6938.0,119.9722,120.0088,119.9113,119.9783,6938.0
2015-10-15 14:40:00,196.94,197.18,196.92,197.14,10100.0,119.9905,120.1367,119.9783,120.1123,10100.0
2015-10-15 14:45:00,197.15,197.28,196.97,197.14,18114.0,120.1184,120.1976,120.0088,120.1123,18114.0
2015-10-15 14:50:00,197.14,197.23,197.04,197.05,5792.0,120.1123,120.1672,120.0514,120.0575,5792.0
2015-10-15 14:55:00,197.02,197.02,196.86,196.97,5900.0,120.0392,120.0392,119.9417,120.0088,5900.0
2015-10-15 15:00:00,196.98,197.29,196.88,197.14,14004.0,120.0148,120.2037,119.9539,120.1123,14004.0
2015-10-15 15:05:00,197.17,197.35,197.11,197.13,13321.0,120.1306,120.2403,120.094,120.1062,13321.0
2015-10-15 15:10:00,197.15,197.35,197.06,197.22,7900.0,120.1184,120.2403,120.0636,120.1611,7900.0
2015-10-15 15:15:00,197.25,197.36,197.22,197.28,6921.0,120.1793,120.2464,120.1611,120.1976,6921.0
2015-10-15 15:20:00,197.3,197.61,197.24,197.36,23531.0,120.2098,120.3987,120.1733,120.2464,23531.0
2015-10-15 15:25:00,197.43,197.43,197.19,197.27,7389.0,120.289,120.289,120.1428,120.1915,7389.0
2015-10-15 15:30:00,197.27,197.35,197.15,197.3,24714.0,120.1915,120.2403,120.1184,120.2098,24714.0
2015-10-15 15:35:00,197.27,197.42,197.21,197.27,20221.0,120.1915,120.2829,120.155,120.1915,20221.0
2015-10-15 15:40:00,197.28,197.38,197.19,197.26,14836.0,120.1976,120.2586,120.1428,120.1854,14836.0
2015-10-15 15:45:00,197.32,197.55,197.32,197.46,24709.0,120.222,120.3621,120.222,120.3073,24709.0
2015-10-15 15:50:00,197.47,197.48,197.37,197.41,24530.0,120.3134,120.3195,120.2525,120.2768,24530.0
2015-10-15 15:55:00,197.45,197.67,197.43,197.61,51692.0,120.3012,120.4352,120.289,120.3987,51692.0
2015-10-16 09:30:00,197.99,198.8,197.87,198.63,101492.0,120.6302,121.1237,120.5571,121.0201,101492.0
2015-10-16 09:35:00,198.65,198.65,197.43,197.77,16773.0,121.0323,121.0323,120.289,120.4962,16773.0
2015-10-16 09:40:00,197.8,197.95,197.34,197.64,11127.0,120.5144,120.6058,120.2342,120.417,11127.0
2015-10-16 09:45:00,197.75,198.17,197.67,198.08,10708.0,120.484,120.7399,120.4352,120.685,10708.0
2015-10-16 09:50:00,198.09,198.75,198.09,198.71,7300.0,120.6911,121.0933,120.6911,121.0689,7300.0
2015-10-16 09:55:00,198.71,198.84,198.41,198.84,9796.0,121.0689,121.1481,120.8861,121.1481,9796.0
2015-10-16 10:00:00,198.69,198.69,198.14,198.19,13816.0,121.0567,121.0567,120.7216,120.7521,13816.0
2015-10-16 10:05:00,198.35,198.47,198.16,198.37,7973.0,120.8495,120.9227,120.7338,120.8617,7973.0
2015-10-16 10:10:00,198.36,198.36,198.13,198.19,9567.0,120.8556,120.8556,120.7155,120.7521,9567.0
2015-10-16 10:15:00,198.17,198.46,198.17,198.4,5400.0,120.7399,120.9166,120.7399,120.88,5400.0
2015-10-16 10:20:00,198.35,198.4,198.22,198.35,6457.0,120.8495,120.88,120.7703,120.8495,6457.0
2015-10-16 10:25:00,198.38,198.46,197.95,197.95,7634.0,120.8678,120.9166,120.6058,120.6058,7634.0
2015-10-16 10:30:00,197.92,198.12,197.86,198.06,9796.0,120.5876,120.7094,120.551,120.6729,9796.0
2015-10-16 10:35:00,198.06,198.14,197.95,198.08,7306.0,120.6729,120.7216,120.6058,120.685,7306.0
2015-10-16 10:40:00,198.05,198.26,198.01,198.16,12335.0,120.6668,120.7947,120.6424,120.7338,12335.0
2015-10-16 10:45:00,198.15,198.47,198.15,198.47,9558.0,120.7277,120.9227,120.7277,120.9227,9558.0
2015-10-16 10:50:00,198.4,198.62,198.37,198.46,9619.0,120.88,121.0141,120.8617,120.9166,9619.0
2015-10-16 10:55:00,198.45,198.65,198.33,198.65,10300.0,120.9105,121.0323,120.8374,121.0323,10300.0
2015-10-16 11:00:00,198.56,198.56,198.29,198.29,5900.0,120.9775,120.9775,120.813,120.813,5900.0
2015-10-16 11:05:00,198.25,198.29,198.01,198.12,4918.0,120.7886,120.813,120.6424,120.7094,4918.0
2015-10-16 11:10:00,198.14,198.3,197.97,198.2,3699.0,120.7216,120.8191,120.618,120.7582,3699.0
2015-10-16 11:15:00,198.15,198.31,198.13,198.28,7671.0,120.7277,120.8252,120.7155,120.8069,7671.0
2015-10-16 11:20:00,198.32,198.67,198.28,198.35,6728.0,120.8313,121.0445,120.8069,120.8495,6728.0
2015-10-16 11:25:00,198.38,198.43,198.2,198.3,4850.0,120.8678,120.8983,120.7582,120.8191,4850.0
2015-10-16 11:30:00,198.3,198.66,198.23,198.38,9675.0,120.8191,121.0384,120.7764,120.8678,9675.0
2015-10-16 11:35:00,198.3,198.47,198.25,198.25,2400.0,120.8191,120.9227,120.7886,120.7886,2400.0
2015-10-16 11:40:00,198.3,198.43,198.19,198.26,5013.0,120.8191,120.8983,120.7521,120.7947,5013.0
2015-10-16 11:45:00,198.29,198.33,198.08,198.08,2500.0,120.813,120.8374,120.685,120.685,2500.0
2015-10-16 11:50:00,198.19,198.19,197.95,197.95,2400.0,120.7521,120.7521,120.6058,120.6058,2400.0
2015-10-16 11:55:00,197.93,198.04,197.82,198.04,6844.0,120.5937,120.6607,120.5266,120.6607,6844.0
2015-10-16 12:00:00,198.04,198.04,197.71,197.72,8334.0,120.6607,120.6607,120.4596,120.4657,8334.0
2015-10-16 12:05:00,197.81,197.92,197.7,197.7,5035.0,120.5205,120.5876,120.4535,120.4535,5035.0
2015-10-16 12:10:00,197.72,197.94,197.68,197.86,9684.0,120.4657,120.5997,120.4413,120.551,9684.0
2015-10-16 12:15:00,197.8,198.0,197.8,197.99,4681.0,120.5144,120.6363,120.5144,120.6302,4681.0
2015-10-16 12:20:00,197.91,197.92,197.88,197.88,1795.0,120.5815,120.5876,120.5632,120.5632,1795.0
2015-10-16 12:25:00,197.84,198.1,197.83,197.91,24530.0,120.5388,120.6972,120.5327,120.5815,24530.0
2015-10-16 12:30:00,197.81,198.26,197.81,198.26,2980.0,120.5205,120.7947,120.5205,120.7947,2980.0
2015-10-16 12:35:00,198.29,198.29,197.87,197.87,2972.0,120.813,120.813,120.5571,120.5571,2972.0
2015-10-16 12:40:00,197.87,198.08,197.87,198.08,6600.0,120.5571,120.685,120.5571,120.685,6600.0
2015-10-16 12:45:00,198.12,198.29,198.07,198.19,4758.0,120.7094,120.813,120.679,120.7521,4758.0
2015-10-16 12:50:00,198.25,198.41,198.22,198.38,2799.0,120.7886,120.8861,120.7703,120.8678,2799.0
2015-10-16 12:55:00,198.28,198.45,198.19,198.19,3450.0,120.8069,120.9105,120.7521,120.7521,3450.0
2015-10-16 13:00:00,198.29,198.29,198.1,198.22,4154.0,120.813,120.813,120.6972,120.7703,4154.0
2015-10-16 13:05:00,198.19,198.19,198.02,198.04,3600.0,120.7521,120.7521,120.6485,120.6607,3600.0
2015-10-16 13:10:00,198.03,198.16,197.97,197.98,3975.0,120.6546,120.7338,120.618,120.6241,3975.0
2015-10-16 13:15:00,198.02,198.2,198.01,198.1,3346.0,120.6485,120.7582,120.6424,120.6972,3346.0
2015-10-16 13:20:00,198.07,198.07,197.94,198.01,8131.0,120.679,120.679,120.5997,120.6424,8131.0
2015-10-16 13:25:00,198.0,198.0,197.8,197.86,5100.0,120.6363,120.6363,120.5144,120.551,5100.0
2015-10-16 13:30:00,197.79,198.03,197.78,197.89,6910.0,120.5084,120.6546,120.5023,120.5693,6910.0
2015-10-16 13:35:00,197.9,198.13,197.9,198.05,10300.0,120.5754,120.7155,120.5754,120.6668,10300.0
2015-10-16 13:40:00,198.02,198.19,197.93,197.95,5815.0,120.6485,120.7521,120.5937,120.6058,5815.0
2015-10-16 13:45:00,197.97,198.21,197.97,198.13,6697.0,120.618,120.7643,120.618,120.7155,6697.0
2015-10-16 13:50:00,198.12,198.25,198.04,198.22,6499.0,120.7094,120.7886,120.6607,120.7703,6499.0
2015-10-16 13:55:00,198.15,198.27,198.01,198.05,4600.0,120.7277,120.8008,120.6424,120.6668,4600.0
2015-10-16 14:00:00,198.05,198.16,197.94,198.0,4868.0,120.6668,120.7338,120.5997,120.6363,4868.0
2015-10-16 14:05:00,197.98,198.04,197.89,197.95,5226.0,120.6241,120.6607,120.5693,120.6058,5226.0
2015-10-16 14:10:00,197.96,198.12,197.93,198.12,4100.0,120.6119,120.7094,120.5937,120.7094,4100.0
2015-10-16 14:15:00,198.11,198.28,198.11,198.19,9806.0,120.7033,120.8069,120.7033,120.7521,9806.0
2015-10-16 14:20:00,198.21,198.36,198.17,198.26,3728.0,120.7643,120.8556,120.7399,120.7947,3728.0
2015-10-16 14:25:00,198.26,198.47,198.1,198.1,6069.0,120.7947,120.9227,120.6972,120.6972,6069.0
2015-10-16 14:30:00,198.1,198.23,198.08,198.14,6900.0,120.6972,120.7764,120.685,120.7216,6900.0
2015-10-16 14:35:00,198.16,198.22,198.12,198.12,7170.0,120.7338,120.7703,120.7094,120.7094,7170.0
2015-10-16 14:40:00,198.14,198.49,198.06,198.42,6854.0,120.7216,120.9348,120.6729,120.8922,6854.0
2015-10-16 14:45:00,198.47,198.55,198.4,198.52,3632.0,120.9227,120.9714,120.88,120.9531,3632.0
2015-10-16 14:50:00,198.56,198.59,198.24,198.24,4511.0,120.9775,120.9958,120.7825,120.7825,4511.0
2015-10-16 14:55:00,198.25,198.35,198.21,198.31,5600.0,120.7886,120.8495,120.7643,120.8252,5600.0
2015-10-16 15:00:00,198.28,198.4,198.2,198.25,7062.0,120.8069,120.88,120.7582,120.7886,7062.0
2015-10-16 15:05:00,198.25,198.31,198.13,198.2,6565.0,120.7886,120.8252,120.7155,120.7582,6565.0
2015-10-16 15:10:00,198.25,198.25,198.04,198.04,5776.0,120.7886,120.7886,120.6607,120.6607,5776.0
2015-10-16 15:15:00,198.06,198.17,198.03,198.16,6770.0,120.6729,120.7399,120.6546,120.7338,6770.0
2015-10-16 15:20:00,198.16,198.3,198.12,198.12,7443.0,120.7338,120.8191,120.7094,120.7094,7443.0
2015-10-16 15:25:00,198.17,198.34,198.14,198.33,15371.0,120.7399,120.8435,120.7216,120.8374,15371.0
2015-10-16 15:30:00,198.35,198.63,198.35,198.49,10988.0,120.8495,121.0201,120.8495,120.9348,10988.0
2015-10-16 15:35:00,198.49,198.66,198.47,198.61,13666.0,120.9348,121.0384,120.9227,121.008,13666.0
2015-10-16 15:40:00,198.58,198.61,198.49,198.61,26866.0,120.9897,121.008,120.9348,121.008,26866.0
2015-10-16 15:45:00,198.62,198.62,198.4,198.42,28488.0,121.0141,121.0141,120.88,120.8922,28488.0
2015-10-16 15:50:00,198.43,198.48,198.34,198.44,23748.0,120.8983,120.9288,120.8435,120.9044,23748.0
2015-10-16 15:55:00,198.47,198.65,198.43,198.5,56798.0,120.9227,121.0323,120.8983,120.9409,56798.0
2015-10-19 09:30:00,198.48,199.58,198.43,199.34,23383.0,120.9288,121.599,120.8983,121.4527,23383.0
2015-10-19 09:35:00,199.43,199.76,199.42,199.53,10831.0,121.5076,121.7086,121.5015,121.5685,10831.0
2015-10-19 09:40:00,199.61,199.81,199.5,199.74,3487.0,121.6172,121.7391,121.5502,121.6964,3487.0
2015-10-19 09:45:00,199.68,199.76,199.44,199.55,7413.0,121.6599,121.7086,121.5137,121.5807,7413.0
2015-10-19 09:50:00,199.49,199.67,199.45,199.66,6800.0,121.5441,121.6538,121.5198,121.6477,6800.0
2015-10-19 09:55:00,199.65,199.7,199.47,199.47,4300.0,121.6416,121.6721,121.5319,121.5319,4300.0
2015-10-19 10:00:00,199.44,199.53,199.27,199.46,7805.0,121.5137,121.5685,121.4101,121.5258,7805.0
2015-10-19 10:05:00,199.45,199.63,199.4,199.5,6013.0,121.5198,121.6294,121.4893,121.5502,6013.0
2015-10-19 10:10:00,199.49,199.59,199.33,199.33,6568.0,121.5441,121.605,121.4466,121.4466,6568.0
2015-10-19 10:15:00,199.33,199.33,199.1,199.17,3700.0,121.4466,121.4466,121.3065,121.3492,3700.0
2015-10-19 10:20:00,199.15,199.27,198.97,199.15,4200.0,121.337,121.4101,121.2273,121.337,4200.0
2015-10-19 10:25:00,199.01,199.25,198.99,199.25,4642.0,121.2517,121.3979,121.2395,121.3979,4642.0
2015-10-19 10:30:00,199.19,199.5,199.18,199.35,4087.0,121.3613,121.5502,121.3552,121.4588,4087.0
2015-10-19 10:35:00,199.31,199.58,199.29,199.58,3911.0,121.4345,121.599,121.4223,121.599,3911.0
2015-10-19 10:40:00,199.51,199.52,199.39,199.45,2100.0,121.5563,121.5624,121.4832,121.5198,2100.0
2015-10-19 10:45:00,199.52,199.89,199.52,199.84,5102.0,121.5624,121.7878,121.5624,121.7574,5102.0
2015-10-19 10:50:00,199.86,199.95,199.75,199.82,5424.0,121.7696,121.8244,121.7025,121.7452,5424.0
2015-10-19 10:55:00,199.76,199.99,199.74,199.87,3700.0,121.7086,121.8488,121.6964,121.7756,3700.0
2015-10-19 11:00:00,199.78,199.82,199.7,199.82,3700.0,121.7208,121.7452,121.6721,121.7452,3700.0
2015-10-19 11:05:00,199.83,199.83,199.53,199.53,3900.0,121.7513,121.7513,121.5685,121.5685,3900.0
2015-10-19 11:10:00,199.53,199.94,199.52,199.89,3538.0,121.5685,121.8183,121.5624,121.7878,3538.0
2015-10-19 11:15:00,199.96,200.05,199.84,200.02,7296.0,121.8305,121.8853,121.7574,121.867,7296.0
2015-10-19 11:20:00,200.06,200.1,199.87,199.95,4626.0,121.8914,121.9158,121.7756,121.8244,4626.0
2015-10-19 11:25:00,200.0,200.27,200.0,200.27,4467.0,121.8549,122.0194,121.8549,122.0194,4467.0
2015-10-19 11:30:00,200.29,200.54,200.21,200.39,3342.0,122.0315,122.1839,121.9828,122.0925,3342.0
2015-10-19 11:35:00,200.31,200.37,200.24,200.34,2921.0,122.0437,122.0803,122.0011,122.062,2921.0
2015-10-19 11:40:00,200.43,200.46,200.26,200.26,1738.0,122.1168,122.1351,122.0133,122.0133,1738.0
2015-10-19 11:45:00,200.22,200.49,200.21,200.49,1866.0,121.9889,122.1534,121.9828,122.1534,1866.0
2015-10-19 11:50:00,200.44,200.51,200.21,200.26,1624.0,122.1229,122.1656,121.9828,122.0133,1624.0
2015-10-19 11:55:00,200.14,200.26,200.02,200.02,2500.0,121.9401,122.0133,121.867,121.867,2500.0
2015-10-19 12:00:00,200.04,200.23,200.04,200.12,3198.0,121.8792,121.995,121.8792,121.928,3198.0
2015-10-19 12:05:00,200.03,200.09,200.02,200.02,2000.0,121.8731,121.9097,121.867,121.867,2000.0
2015-10-19 12:10:00,200.01,200.13,199.91,200.04,3300.0,121.8609,121.9341,121.8,121.8792,3300.0
2015-10-19 12:15:00,200.07,200.18,200.0,200.15,2524.0,121.8975,121.9645,121.8549,121.9462,2524.0
2015-10-19 12:20:00,200.17,200.26,200.06,200.15,3807.0,121.9584,122.0133,121.8914,121.9462,3807.0
2015-10-19 12:25:00,200.11,200.22,200.02,200.22,1824.0,121.9219,121.9889,121.867,121.9889,1824.0
2015-10-19 12:30:00,200.2,200.46,200.17,200.34,8333.0,121.9767,122.1351,121.9584,122.062,8333.0
2015-10-19 12:35:00,200.41,200.53,200.31,200.52,7505.0,122.1047,122.1778,122.0437,122.1717,7505.0
2015-10-19 12:40:00,200.55,200.55,200.31,200.42,2700.0,122.19,122.19,122.0437,122.1107,2700.0
2015-10-19 12:45:00,200.42,200.55,200.31,200.41,7010.0,122.1107,122.19,122.0437,122.1047,7010.0
2015-10-19 12:50:00,200.39,200.65,200.3,200.61,5087.0,122.0925,122.2509,122.0376,122.2265,5087.0
2015-10-19 12:55:00,200.68,200.69,200.42,200.46,4946.0,122.2692,122.2753,122.1107,122.1351,4946.0
2015-10-19 13:00:00,200.43,200.64,200.36,200.56,8261.0,122.1168,122.2448,122.0742,122.196,8261.0
2015-10-19 13:05:00,200.54,200.61,200.47,200.55,3317.0,122.1839,122.2265,122.1412,122.19,3317.0
2015-10-19 13:10:00,200.52,200.76,200.52,200.64,6924.0,122.1717,122.3179,122.1717,122.2448,6924.0
2015-10-19 13:15:00,200.63,200.82,200.47,200.65,12300.0,122.2387,122.3545,122.1412,122.2509,12300.0
2015-10-19 13:20:00,200.64,200.82,200.54,200.81,6225.0,122.2448,122.3545,122.1839,122.3484,6225.0
2015-10-19 13:25:00,200.83,200.88,200.73,200.75,4425.0,122.3605,122.391,122.2996,122.3118,4425.0
2015-10-19 13:30:00,200.75,200.87,200.65,200.84,5047.0,122.3118,122.3849,122.2509,122.3666,5047.0
2015-10-19 13:35:00,200.88,201.02,200.79,201.0,4400.0,122.391,122.4763,122.3362,122.4641,4400.0
2015-10-19 13:40:00,201.01,201.08,200.97,201.02,4600.0,122.4702,122.5129,122.4458,122.4763,4600.0
2015-10-19 13:45:00,201.07,201.25,201.04,201.09,8685.0,122.5068,122.6164,122.4885,122.519,8685.0
2015-10-19 13:50:00,201.07,201.31,201.06,201.17,8670.0,122.5068,122.653,122.5007,122.5677,8670.0
2015-10-19 13:55:00,201.19,201.25,201.05,201.25,6123.0,122.5799,122.6164,122.4946,122.6164,6123.0
2015-10-19 14:00:00,201.26,201.34,200.95,201.06,7670.0,122.6225,122.6713,122.4337,122.5007,7670.0
2015-10-19 14:05:00,201.08,201.2,200.98,201.09,7543.0,122.5129,122.586,122.4519,122.519,7543.0
2015-10-19 14:10:00,201.17,201.19,201.0,201.14,7872.0,122.5677,122.5799,122.4641,122.5494,7872.0
2015-10-19 14:15:00,201.1,201.33,201.03,201.33,8000.0,122.5251,122.6652,122.4824,122.6652,8000.0
2015-10-19 14:20:00,201.33,201.4,201.3,201.37,16002.0,122.6652,122.7078,122.6469,122.6896,16002.0
2015-10-19 14:25:00,201.4,201.45,201.25,201.35,9883.0,122.7078,122.7383,122.6164,122.6774,9883.0
2015-10-19 14:30:00,201.31,201.51,201.3,201.33,7134.0,122.653,122.7749,122.6469,122.6652,7134.0
2015-10-19 14:35:00,201.36,201.56,201.3,201.44,9629.0,122.6835,122.8053,122.6469,122.7322,9629.0
2015-10-19 14:40:00,201.44,201.58,201.38,201.39,9200.0,122.7322,122.8175,122.6956,122.7017,9200.0
2015-10-19 14:45:00,201.41,201.5,201.34,201.34,7960.0,122.7139,122.7688,122.6713,122.6713,7960.0
2015-10-19 14:50:00,201.31,201.48,201.31,201.44,4024.0,122.653,122.7566,122.653,122.7322,4024.0
2015-10-19 14:55:00,201.39,201.71,201.39,201.66,6673.0,122.7017,122.8967,122.7017,122.8662,6673.0
2015-10-19 15:00:00,201.65,201.97,201.62,201.97,5520.0,122.8602,123.0551,122.8419,123.0551,5520.0
2015-10-19 15:05:00,201.89,201.89,201.7,201.7,6615.0,123.0064,123.0064,122.8906,122.8906,6615.0
2015-10-19 15:10:00,201.68,201.99,201.64,201.99,8502.0,122.8784,123.0673,122.8541,123.0673,8502.0
2015-10-19 15:15:00,201.92,202.1,201.92,202.02,12688.0,123.0247,123.1343,123.0247,123.0856,12688.0
2015-10-19 15:20:00,201.96,202.06,201.91,202.0,20590.0,123.049,123.11,123.0186,123.0734,20590.0
2015-10-19 15:25:00,202.04,202.19,202.0,202.03,10229.0,123.0978,123.1892,123.0734,123.0917,10229.0
2015-10-19 15:30:00,202.04,202.12,201.91,202.0,11000.0,123.0978,123.1465,123.0186,123.0734,11000.0
2015-10-19 15:35:00,202.03,202.21,202.03,202.13,9400.0,123.0917,123.2013,123.0917,123.1526,9400.0
2015-10-19 15:40:00,202.1,202.25,202.04,202.2,16229.0,123.1343,123.2257,123.0978,123.1953,16229.0
2015-10-19 15:45:00,202.23,202.38,202.2,202.29,30519.0,123.2135,123.3049,123.1953,123.2501,30519.0
2015-10-19 15:50:00,202.24,202.29,202.2,202.25,17050.0,123.2196,123.2501,123.1953,123.2257,17050.0
2015-10-19 15:55:00,202.25,202.66,202.2,202.55,52207.0,123.2257,123.4755,123.1953,123.4085,52207.0
2015-10-20 09:30:00,201.96,203.1,201.87,202.08,24454.0,123.049,123.7436,122.9942,123.1221,24454.0
2015-10-20 09:35:00,201.86,202.62,201.85,202.07,8471.0,122.9881,123.4511,122.982,123.116,8471.0
2015-10-20 09:40:00,201.88,202.08,201.74,201.95,7747.0,123.0003,123.1221,122.915,123.0429,7747.0
2015-10-20 09:45:00,201.94,202.32,201.78,202.21,10895.0,123.0368,123.2684,122.9394,123.2013,10895.0
2015-10-20 09:50:00,202.11,202.35,201.88,202.35,6091.0,123.1404,123.2866,123.0003,123.2866,6091.0
2015-10-20 09:55:00,202.35,202.5,202.2,202.28,6424.0,123.2866,123.378,123.1953,123.244,6424.0
2015-10-20 10:00:00,202.27,202.38,201.86,202.06,10779.0,123.2379,123.3049,122.9881,123.11,10779.0
2015-10-20 10:05:00,202.01,202.57,201.99,202.47,27227.0,123.0795,123.4207,123.0673,123.3598,27227.0
2015-10-20 10:10:00,202.47,202.67,202.39,202.62,12787.0,123.3598,123.4816,123.311,123.4511,12787.0
2015-10-20 10:15:00,202.73,202.8,202.54,202.8,3654.0,123.5182,123.5608,123.4024,123.5608,3654.0
2015-10-20 10:20:00,202.83,202.83,202.36,202.43,5337.0,123.5791,123.5791,123.2927,123.3354,5337.0
2015-10-20 10:25:00,202.31,202.4,202.17,202.22,6000.0,123.2623,123.3171,123.177,123.2074,6000.0
2015-10-20 10:30:00,202.16,202.48,202.11,202.37,35142.0,123.1709,123.3659,123.1404,123.2988,35142.0
2015-10-20 10:35:00,202.36,202.59,202.35,202.59,10991.0,123.2927,123.4329,123.2866,123.4329,10991.0
2015-10-20 10:40:00,202.51,202.69,202.46,202.48,8118.0,123.3841,123.4938,123.3537,123.3659,8118.0
2015-10-20 10:45:00,202.49,202.56,202.44,202.49,11839.0,123.3719,123.4146,123.3415,123.3719,11839.0
2015-10-20 10:50:00,202.51,202.56,202.39,202.45,12500.0,123.3841,123.4146,123.311,123.3476,12500.0
2015-10-20 10:55:00,202.45,202.6,202.34,202.52,36620.0,123.3476,123.439,123.2806,123.3902,36620.0
2015-10-20 11:00:00,202.46,202.52,202.24,202.31,7735.0,123.3537,123.3902,123.2196,123.2623,7735.0
2015-10-20 11:05:00,202.29,202.29,202.07,202.13,4334.0,123.2501,123.2501,123.116,123.1526,4334.0
2015-10-20 11:10:00,202.0,202.07,201.83,202.07,22481.0,123.0734,123.116,122.9698,123.116,22481.0
2015-10-20 11:15:00,202.08,202.25,202.0,202.01,10272.0,123.1221,123.2257,123.0734,123.0795,10272.0
2015-10-20 11:20:00,202.05,202.22,201.95,202.08,9768.0,123.1039,123.2074,123.0429,123.1221,9768.0
2015-10-20 11:25:00,202.09,202.11,201.85,201.92,3047.0,123.1282,123.1404,122.982,123.0247,3047.0
2015-10-20 11:30:00,202.05,202.19,201.91,202.03,6039.0,123.1039,123.1892,123.0186,123.0917,6039.0
2015-10-20 11:35:00,202.06,202.19,202.01,202.19,3433.0,123.11,123.1892,123.0795,123.1892,3433.0
2015-10-20 11:40:00,202.12,202.33,202.07,202.25,4841.0,123.1465,123.2745,123.116,123.2257,4841.0
2015-10-20 11:45:00,202.14,202.37,202.13,202.22,2400.0,123.1587,123.2988,123.1526,123.2074,2400.0
2015-10-20 11:50:00,202.25,202.48,202.25,202.31,5745.0,123.2257,123.3659,123.2257,123.2623,5745.0
2015-10-20 11:55:00,202.22,202.5,202.11,202.38,11602.0,123.2074,123.378,123.1404,123.3049,11602.0
2015-10-20 12:00:00,202.28,202.61,202.28,202.37,9312.0,123.244,123.4451,123.244,123.2988,9312.0
2015-10-20 12:05:00,202.48,202.6,202.47,202.55,7064.0,123.3659,123.439,123.3598,123.4085,7064.0
2015-10-20 12:10:00,202.51,202.6,202.43,202.5,3413.0,123.3841,123.439,123.3354,123.378,3413.0
2015-10-20 12:15:00,202.53,202.58,202.43,202.47,6800.0,123.3963,123.4268,123.3354,123.3598,6800.0
2015-10-20 12:20:00,202.46,202.48,202.33,202.35,2485.0,123.3537,123.3659,123.2745,123.2866,2485.0
2015-10-20 12:25:00,202.35,202.6,202.28,202.55,5260.0,123.2866,123.439,123.244,123.4085,5260.0
2015-10-20 12:30:00,202.56,202.56,202.32,202.32,4400.0,123.4146,123.4146,123.2684,123.2684,4400.0
2015-10-20 12:35:00,202.3,202.44,202.21,202.28,5481.0,123.2562,123.3415,123.2013,123.244,5481.0
2015-10-20 12:40:00,202.3,202.37,202.15,202.36,4200.0,123.2562,123.2988,123.1648,123.2927,4200.0
2015-10-20 12:45:00,202.36,202.36,202.11,202.11,4798.0,123.2927,123.2927,123.1404,123.1404,4798.0
2015-10-20 12:50:00,202.09,202.29,202.03,202.06,6088.0,123.1282,123.2501,123.0917,123.11,6088.0
2015-10-20 12:55:00,201.96,202.1,201.87,202.1,1600.0,123.049,123.1343,122.9942,123.1343,1600.0
2015-10-20 13:00:00,202.05,202.05,201.79,201.84,3243.0,123.1039,123.1039,122.9455,122.9759,3243.0
2015-10-20 13:05:00,201.83,201.9,201.6,201.63,6588.0,122.9698,123.0125,122.8297,122.848,6588.0
2015-10-20 13:10:00,201.67,201.81,201.55,201.56,5715.0,122.8723,122.9576,122.7992,122.8053,5715.0
2015-10-20 13:15:00,201.54,201.63,201.47,201.51,14711.0,122.7931,122.848,122.7505,122.7749,14711.0
2015-10-20 13:20:00,201.51,201.79,201.44,201.64,5443.0,122.7749,122.9455,122.7322,122.8541,5443.0
2015-10-20 13:25:00,201.64,201.71,201.49,201.56,11585.0,122.8541,122.8967,122.7627,122.8053,11585.0
2015-10-20 13:30:00,201.55,201.55,201.35,201.39,6570.0,122.7992,122.7992,122.6774,122.7017,6570.0
2015-10-20 13:35:00,201.4,201.42,201.22,201.36,5700.0,122.7078,122.72,122.5982,122.6835,5700.0
2015-10-20 13:40:00,201.39,201.4,201.23,201.34,7600.0,122.7017,122.7078,122.6043,122.6713,7600.0
2015-10-20 13:45:00,201.3,201.48,201.22,201.48,5676.0,122.6469,122.7566,122.5982,122.7566,5676.0
2015-10-20 13:50:00,201.41,201.47,201.31,201.42,4647.0,122.7139,122.7505,122.653,122.72,4647.0
2015-10-20 13:55:00,201.33,201.38,201.23,201.38,6500.0,122.6652,122.6956,122.6043,122.6956,6500.0
2015-10-20 14:00:00,201.33,201.34,201.18,201.28,20523.0,122.6652,122.6713,122.5738,122.6347,20523.0
2015-10-20 14:05:00,201.23,201.29,201.13,201.22,6986.0,122.6043,122.6408,122.5433,122.5982,6986.0
2015-10-20 14:10:00,201.27,201.46,201.27,201.38,5200.0,122.6286,122.7444,122.6286,122.6956,5200.0
2015-10-20 14:15:00,201.37,201.42,201.29,201.36,3020.0,122.6896,122.72,122.6408,122.6835,3020.0
2015-10-20 14:20:00,201.4,201.48,201.28,201.35,4800.0,122.7078,122.7566,122.6347,122.6774,4800.0
2015-10-20 14:25:00,201.36,201.47,201.27,201.46,3809.0,122.6835,122.7505,122.6286,122.7444,3809.0
2015-10-20 14:30:00,201.46,201.52,201.39,201.4,4447.0,122.7444,122.7809,122.7017,122.7078,4447.0
2015-10-20 14:35:00,201.38,201.38,201.22,201.26,7724.0,122.6956,122.6956,122.5982,122.6225,7724.0
2015-10-20 14:40:00,201.38,201.47,201.32,201.41,3400.0,122.6956,122.7505,122.6591,122.7139,3400.0
2015-10-20 14:45:00,201.42,201.65,201.38,201.58,7500.0,122.72,122.8602,122.6956,122.8175,7500.0
2015-10-20 14:50:00,201.63,201.91,201.62,201.78,4875.0,122.848,123.0186,122.8419,122.9394,4875.0
2015-10-20 14:55:00,201.75,201.85,201.67,201.71,5528.0,122.9211,122.982,122.8723,122.8967,5528.0
2015-10-20 15:00:00,201.81,201.83,201.64,201.7,6059.0,122.9576,122.9698,122.8541,122.8906,6059.0
2015-10-20 15:05:00,201.71,201.84,201.63,201.79,7450.0,122.8967,122.9759,122.848,122.9455,7450.0
2015-10-20 15:10:00,201.79,201.93,201.61,201.66,11174.0,122.9455,123.0308,122.8358,122.8662,11174.0
2015-10-20 15:15:00,201.65,201.73,201.57,201.73,9039.0,122.8602,122.9089,122.8114,122.9089,9039.0
2015-10-20 15:20:00,201.78,201.97,201.78,201.92,5913.0,122.9394,123.0551,122.9394,123.0247,5913.0
2015-10-20 15:25:00,201.93,201.99,201.87,201.93,6734.0,123.0308,123.0673,122.9942,123.0308,6734.0
2015-10-20 15:30:00,201.97,202.03,201.86,201.95,6328.0,123.0551,123.0917,122.9881,123.0429,6328.0
2015-10-20 15:35:00,202.02,202.31,201.97,202.31,7970.0,123.0856,123.2623,123.0551,123.2623,7970.0
2015-10-20 15:40:00,202.26,202.45,202.14,202.44,7800.0,123.2318,123.3476,123.1587,123.3415,7800.0
2015-10-20 15:45:00,202.39,202.4,202.22,202.34,16882.0,123.311,123.3171,123.2074,123.2806,16882.0
2015-10-20 15:50:00,202.34,202.34,202.18,202.24,14277.0,123.2806,123.2806,123.1831,123.2196,14277.0
2015-10-20 15:55:00,202.23,202.39,202.04,202.19,43740.0,123.2135,123.311,123.0978,123.1892,43740.0
2015-10-21 09:30:00,203.24,204.11,202.56,203.94,31030.0,123.8289,124.359,123.4146,124.2554,31030.0
2015-10-21 09:35:00,203.85,203.96,203.33,203.75,18044.0,124.2006,124.2676,123.8837,124.1396,18044.0
2015-10-21 09:40:00,203.8,204.06,203.49,203.69,24137.0,124.1701,124.3285,123.9812,124.1031,24137.0
2015-10-21 09:45:00,203.69,204.08,203.56,203.94,21121.0,124.1031,124.3407,124.0239,124.2554,21121.0
2015-10-21 09:50:00,203.82,203.94,203.18,203.19,28998.0,124.1823,124.2554,123.7923,123.7984,28998.0
2015-10-21 09:55:00,203.36,203.86,203.04,203.16,33828.0,123.902,124.2066,123.707,123.7802,33828.0
2015-10-21 10:00:00,203.15,203.66,202.82,203.66,11055.0,123.7741,124.0848,123.573,124.0848,11055.0
2015-10-21 10:05:00,203.66,203.87,203.44,203.87,6767.0,124.0848,124.2127,123.9508,124.2127,6767.0
2015-10-21 10:10:00,203.89,203.92,203.68,203.74,13816.0,124.2249,124.2432,124.097,124.1335,13816.0
2015-10-21 10:15:00,203.8,203.8,203.43,203.53,15106.0,124.1701,124.1701,123.9447,124.0056,15106.0
2015-10-21 10:20:00,203.6,204.05,203.59,203.97,8175.0,124.0482,124.3224,124.0421,124.2737,8175.0
2015-10-21 10:25:00,203.93,203.98,203.7,203.93,5940.0,124.2493,124.2798,124.1092,124.2493,5940.0
2015-10-21 10:30:00,203.9,204.02,203.73,203.91,4195.0,124.231,124.3041,124.1274,124.2371,4195.0
2015-10-21 10:35:00,203.99,204.44,203.9,204.29,13057.0,124.2859,124.56,124.231,124.4686,13057.0
2015-10-21 10:40:00,204.27,204.33,203.92,203.93,9663.0,124.4565,124.493,124.2432,124.2493,9663.0
2015-10-21 10:45:00,204.04,204.14,203.95,204.12,9337.0,124.3163,124.3772,124.2615,124.3651,9337.0
2015-10-21 10:50:00,204.13,204.15,203.94,203.94,3600.0,124.3712,124.3833,124.2554,124.2554,3600.0
2015-10-21 10:55:00,204.04,204.17,203.98,204.05,4727.0,124.3163,124.3955,124.2798,124.3224,4727.0
2015-10-21 11:00:00,203.97,204.16,203.86,204.05,4029.0,124.2737,124.3894,124.2066,124.3224,4029.0
2015-10-21 11:05:00,204.14,204.36,203.93,203.93,20720.0,124.3772,124.5113,124.2493,124.2493,20720.0
2015-10-21 11:10:00,204.0,204.13,203.91,203.98,6853.0,124.2919,124.3712,124.2371,124.2798,6853.0
2015-10-21 11:15:00,203.97,204.15,203.88,203.99,5513.0,124.2737,124.3833,124.2188,124.2859,5513.0
2015-10-21 11:20:00,203.94,204.2,203.78,204.05,5341.0,124.2554,124.4138,124.1579,124.3224,5341.0
2015-10-21 11:25:00,204.03,204.19,204.0,204.0,8371.0,124.3102,124.4077,124.2919,124.2919,8371.0
2015-10-21 11:30:00,203.94,204.1,203.89,204.01,6400.0,124.2554,124.3529,124.2249,124.298,6400.0
2015-10-21 11:35:00,204.03,204.1,203.9,204.03,5159.0,124.3102,124.3529,124.231,124.3102,5159.0
2015-10-21 11:40:00,204.04,204.22,203.98,204.21,7954.0,124.3163,124.426,124.2798,124.4199,7954.0
2015-10-21 11:45:00,204.26,204.31,204.15,204.27,4700.0,124.4504,124.4808,124.3833,124.4565,4700.0
2015-10-21 11:50:00,204.32,204.44,204.31,204.41,5430.0,124.4869,124.56,124.4808,124.5418,5430.0
2015-10-21 11:55:00,204.4,204.72,204.4,204.72,6583.0,124.5357,124.7306,124.5357,124.7306,6583.0
2015-10-21 12:00:00,204.66,204.69,204.38,204.39,5363.0,124.6941,124.7123,124.5235,124.5296,5363.0
2015-10-21 12:05:00,204.4,204.4,204.22,204.22,7178.0,124.5357,124.5357,124.426,124.426,7178.0
2015-10-21 12:10:00,204.22,204.41,204.18,204.39,3972.0,124.426,124.5418,124.4016,124.5296,3972.0
2015-10-21 12:15:00,204.4,204.44,204.04,204.04,3502.0,124.5357,124.56,124.3163,124.3163,3502.0
2015-10-21 12:20:00,204.02,204.24,204.02,204.22,5001.0,124.3041,124.4382,124.3041,124.426,5001.0
2015-10-21 12:25:00,204.16,204.17,203.96,204.01,2188.0,124.3894,124.3955,124.2676,124.298,2188.0
2015-10-21 12:30:00,204.03,204.07,203.9,204.0,4255.0,124.3102,124.3346,124.231,124.2919,4255.0
2015-10-21 12:35:00,204.01,204.15,204.01,204.15,7120.0,124.298,124.3833,124.298,124.3833,7120.0
2015-10-21 12:40:00,204.12,204.12,203.86,203.86,11945.0,124.3651,124.3651,124.2066,124.2066,11945.0
2015-10-21 12:45:00,203.99,204.1,203.88,203.9,12902.0,124.2859,124.3529,124.2188,124.231,12902.0
2015-10-21 12:50:00,203.85,203.87,203.5,203.73,36873.0,124.2006,124.2127,123.9873,124.1274,36873.0
2015-10-21 12:55:00,203.73,203.73,203.42,203.43,11889.0,124.1274,124.1274,123.9386,123.9447,11889.0
2015-10-21 13:00:00,203.42,203.49,203.11,203.14,18564.0,123.9386,123.9812,123.7497,123.768,18564.0
2015-10-21 13:05:00,203.07,203.48,202.97,203.46,27883.0,123.7253,123.9751,123.6644,123.9629,27883.0
2015-10-21 13:10:00,203.48,203.49,203.3,203.39,3313.0,123.9751,123.9812,123.8655,123.9203,3313.0
2015-10-21 13:15:00,203.41,203.71,203.41,203.43,10870.0,123.9325,124.1153,123.9325,123.9447,10870.0
2015-10-21 13:20:00,203.43,203.51,203.42,203.46,3150.0,123.9447,123.9934,123.9386,123.9629,3150.0
2015-10-21 13:25:00,203.46,203.55,203.28,203.33,5500.0,123.9629,124.0178,123.8533,123.8837,5500.0
2015-10-21 13:30:00,203.22,203.59,203.22,203.39,4080.0,123.8167,124.0421,123.8167,123.9203,4080.0
2015-10-21 13:35:00,203.38,203.38,203.03,203.17,3870.0,123.9142,123.9142,123.701,123.7863,3870.0
2015-10-21 13:40:00,203.14,203.24,203.13,203.13,1700.0,123.768,123.8289,123.7619,123.7619,1700.0
2015-10-21 13:45:00,203.07,203.07,202.79,202.8,6050.0,123.7253,123.7253,123.5547,123.5608,6050.0
2015-10-21 13:50:00,202.73,202.87,202.7,202.78,5293.0,123.5182,123.6035,123.4999,123.5486,5293.0
2015-10-21 13:55:00,202.8,202.81,202.66,202.67,7785.0,123.5608,123.5669,123.4755,123.4816,7785.0
2015-10-21 14:00:00,202.65,202.97,202.62,202.84,5398.0,123.4694,123.6644,123.4511,123.5852,5398.0
2015-10-21 14:05:00,202.85,202.99,202.67,202.96,7921.0,123.5913,123.6766,123.4816,123.6583,7921.0
2015-10-21 14:10:00,202.95,202.95,202.7,202.81,4200.0,123.6522,123.6522,123.4999,123.5669,4200.0
2015-10-21 14:15:00,202.84,202.92,202.79,202.87,6358.0,123.5852,123.6339,123.5547,123.6035,6358.0
2015-10-21 14:20:00,202.79,202.79,202.67,202.73,3900.0,123.5547,123.5547,123.4816,123.5182,3900.0
2015-10-21 14:25:00,202.68,202.82,202.63,202.7,3431.0,123.4877,123.573,123.4572,123.4999,3431.0
2015-10-21 14:30:00,202.74,202.84,202.71,202.83,3886.0,123.5243,123.5852,123.506,123.5791,3886.0
2015-10-21 14:35:00,202.8,203.14,202.72,203.07,13073.0,123.5608,123.768,123.5121,123.7253,13073.0
2015-10-21 14:40:00,203.1,203.34,203.1,203.26,4630.0,123.7436,123.8898,123.7436,123.8411,4630.0
2015-10-21 14:45:00,203.28,203.39,203.2,203.39,5281.0,123.8533,123.9203,123.8045,123.9203,5281.0
2015-10-21 14:50:00,203.35,203.49,203.28,203.42,10802.0,123.8959,123.9812,123.8533,123.9386,10802.0
2015-10-21 14:55:00,203.45,203.46,203.28,203.31,8100.0,123.9568,123.9629,123.8533,123.8715,8100.0
2015-10-21 15:00:00,203.35,203.51,203.28,203.44,7438.0,123.8959,123.9934,123.8533,123.9508,7438.0
2015-10-21 15:05:00,203.4,203.48,203.33,203.43,10567.0,123.9264,123.9751,123.8837,123.9447,10567.0
2015-10-21 15:10:00,203.43,203.43,203.06,203.11,9112.0,123.9447,123.9447,123.7192,123.7497,9112.0
2015-10-21 15:15:00,203.04,203.05,202.85,202.85,5577.0,123.707,123.7131,123.5913,123.5913,5577.0
2015-10-21 15:20:00,202.84,203.08,202.84,202.94,11007.0,123.5852,123.7314,123.5852,123.6461,11007.0
2015-10-21 15:25:00,202.97,203.08,202.88,203.05,5592.0,123.6644,123.7314,123.6096,123.7131,5592.0
2015-10-21 15:30:00,203.02,203.15,202.94,203.11,15827.0,123.6949,123.7741,123.6461,123.7497,15827.0
2015-10-21 15:35:00,203.08,203.14,202.96,203.13,17088.0,123.7314,123.768,123.6583,123.7619,17088.0
2015-10-21 15:40:00,203.13,203.15,202.91,203.0,22902.0,123.7619,123.7741,123.6278,123.6827,22902.0
2015-10-21 15:45:00,203.04,203.17,202.97,203.06,19147.0,123.707,123.7863,123.6644,123.7192,19147.0
2015-10-21 15:50:00,203.09,203.1,202.9,202.97,15024.0,123.7375,123.7436,123.6217,123.6644,15024.0
2015-10-21 15:55:00,202.98,203.45,202.86,203.26,118118.0,123.6705,123.9568,123.5974,123.8411,118118.0
2015-10-22 09:30:00,203.79,204.82,203.79,204.68,22122.0,124.164,124.7916,124.164,124.7063,22122.0
2015-10-22 09:35:00,204.66,204.66,203.61,204.03,6078.0,124.6941,124.6941,124.0543,124.3102,6078.0
2015-10-22 09:40:00,204.08,204.22,203.55,203.8,14840.0,124.3407,124.426,124.0178,124.1701,14840.0
2015-10-22 09:45:00,203.86,203.95,203.48,203.95,6054.0,124.2066,124.2615,123.9751,124.2615,6054.0
2015-10-22 09:50:00,204.08,204.39,203.84,204.28,8976.0,124.3407,124.5296,124.1945,124.4625,8976.0
2015-10-22 09:55:00,204.2,204.33,203.99,204.26,3500.0,124.4138,124.493,124.2859,124.4504,3500.0
2015-10-22 10:00:00,204.12,204.28,203.82,203.94,5265.0,124.3651,124.4625,124.1823,124.2554,5265.0
2015-10-22 10:05:00,204.01,204.28,203.99,204.21,4100.0,124.298,124.4625,124.2859,124.4199,4100.0
2015-10-22 10:10:00,204.28,204.39,203.96,204.21,4889.0,124.4625,124.5296,124.2676,124.4199,4889.0
2015-10-22 10:15:00,204.21,204.46,204.13,204.19,5841.0,124.4199,124.5722,124.3712,124.4077,5841.0
2015-10-22 10:20:00,204.18,204.49,204.14,204.49,2978.0,124.4016,124.5905,124.3772,124.5905,2978.0
2015-10-22 10:25:00,204.52,204.57,204.22,204.43,9801.0,124.6088,124.6392,124.426,124.5539,9801.0
2015-10-22 10:30:00,204.41,204.47,204.12,204.24,8384.0,124.5418,124.5783,124.3651,124.4382,8384.0
2015-10-22 10:35:00,204.24,204.65,204.14,204.42,9353.0,124.4382,124.688,124.3772,124.5478,9353.0
2015-10-22 10:40:00,204.47,204.47,204.19,204.23,8743.0,124.5783,124.5783,124.4077,124.4321,8743.0
2015-10-22 10:45:00,204.24,204.61,204.23,204.33,9115.0,124.4382,124.6636,124.4321,124.493,9115.0
2015-10-22 10:50:00,204.29,204.52,204.29,204.47,7758.0,124.4686,124.6088,124.4686,124.5783,7758.0
2015-10-22 10:55:00,204.4,204.76,204.25,204.76,19578.0,124.5357,124.755,124.4443,124.755,19578.0
2015-10-22 11:00:00,204.66,204.8,204.57,204.57,24318.0,124.6941,124.7794,124.6392,124.6392,24318.0
2015-10-22 11:05:00,204.58,204.58,204.24,204.46,8699.0,124.6453,124.6453,124.4382,124.5722,8699.0
2015-10-22 11:10:00,204.43,204.6,204.27,204.31,11450.0,124.5539,124.6575,124.4565,124.4808,11450.0
2015-10-22 11:15:00,204.34,204.51,204.21,204.29,11666.0,124.4991,124.6027,124.4199,124.4686,11666.0
2015-10-22 11:20:00,204.36,204.36,204.13,204.17,6031.0,124.5113,124.5113,124.3712,124.3955,6031.0
2015-10-22 11:25:00,204.11,204.14,203.77,204.07,16720.0,124.359,124.3772,124.1518,124.3346,16720.0
2015-10-22 11:30:00,204.1,204.27,204.06,204.23,5281.0,124.3529,124.4565,124.3285,124.4321,5281.0
2015-10-22 11:35:00,204.24,204.29,204.01,204.1,8712.0,124.4382,124.4686,124.298,124.3529,8712.0
2015-10-22 11:40:00,204.05,204.31,204.04,204.06,6855.0,124.3224,124.4808,124.3163,124.3285,6855.0
2015-10-22 11:45:00,204.07,204.55,204.06,204.55,6637.0,124.3346,124.627,124.3285,124.627,6637.0
2015-10-22 11:50:00,204.55,204.76,204.54,204.58,6720.0,124.627,124.755,124.621,124.6453,6720.0
2015-10-22 11:55:00,204.64,204.7,204.46,204.58,16254.0,124.6819,124.7184,124.5722,124.6453,16254.0
2015-10-22 12:00:00,204.63,204.68,204.45,204.6,8489.0,124.6758,124.7063,124.5661,124.6575,8489.0
2015-10-22 12:05:00,204.62,204.67,204.33,204.43,16152.0,124.6697,124.7002,124.493,124.5539,16152.0
2015-10-22 12:10:00,204.47,204.62,204.43,204.55,9838.0,124.5783,124.6697,124.5539,124.627,9838.0
2015-10-22 12:15:00,204.59,204.73,204.44,204.65,7999.0,124.6514,124.7367,124.56,124.688,7999.0
2015-10-22 12:20:00,204.71,205.0,204.64,204.79,13313.0,124.7245,124.9012,124.6819,124.7733,13313.0
2015-10-22 12:25:00,204.89,205.11,204.84,205.02,21204.0,124.8342,124.9682,124.8037,124.9134,21204.0
2015-10-22 12:30:00,205.09,205.23,205.01,205.02,11924.0,124.9561,125.0414,124.9073,124.9134,11924.0
2015-10-22 12:35:00,205.04,205.15,204.86,204.95,8305.0,124.9256,124.9926,124.8159,124.8708,8305.0
2015-10-22 12:40:00,204.86,205.04,204.8,204.93,4407.0,124.8159,124.9256,124.7794,124.8586,4407.0
2015-10-22 12:45:00,204.89,205.13,204.88,205.13,6600.0,124.8342,124.9804,124.8281,124.9804,6600.0
2015-10-22 12:50:00,205.08,205.29,205.01,205.29,6013.0,124.95,125.0779,124.9073,125.0779,6013.0
2015-10-22 12:55:00,205.25,205.41,205.13,205.41,5577.0,125.0535,125.151,124.9804,125.151,5577.0
2015-10-22 13:00:00,205.32,205.51,205.27,205.48,11427.0,125.0962,125.212,125.0657,125.1937,11427.0
2015-10-22 13:05:00,205.53,205.58,205.41,205.44,5671.0,125.2241,125.2546,125.151,125.1693,5671.0
2015-10-22 13:10:00,205.43,205.65,205.4,205.64,13729.0,125.1632,125.2973,125.1449,125.2912,13729.0
2015-10-22 13:15:00,205.67,205.78,205.6,205.65,8594.0,125.3094,125.3765,125.2668,125.2973,8594.0
2015-10-22 13:20:00,205.64,205.75,205.57,205.57,9346.0,125.2912,125.3582,125.2485,125.2485,9346.0
2015-10-22 13:25:00,205.59,205.62,205.44,205.55,10938.0,125.2607,125.279,125.1693,125.2363,10938.0
2015-10-22 13:30:00,205.6,205.64,205.46,205.48,10019.0,125.2668,125.2912,125.1815,125.1937,10019.0
2015-10-22 13:35:00,205.47,205.53,205.21,205.23,21277.0,125.1876,125.2241,125.0292,125.0414,21277.0
2015-10-22 13:40:00,205.25,205.36,205.16,205.21,15815.0,125.0535,125.1206,124.9987,125.0292,15815.0
2015-10-22 13:45:00,205.22,205.31,205.01,205.02,20388.0,125.0353,125.0901,124.9073,124.9134,20388.0
2015-10-22 13:50:00,205.03,205.22,204.97,205.15,15602.0,124.9195,125.0353,124.8829,124.9926,15602.0
2015-10-22 13:55:00,205.08,205.24,205.08,205.16,10179.0,124.95,125.0474,124.95,124.9987,10179.0
2015-10-22 14:00:00,205.18,205.21,205.02,205.11,16500.0,125.0109,125.0292,124.9134,124.9682,16500.0
2015-10-22 14:05:00,205.05,205.15,204.9,204.96,14526.0,124.9317,124.9926,124.8403,124.8769,14526.0
2015-10-22 14:10:00,204.94,204.97,204.79,204.95,16484.0,124.8647,124.8829,124.7733,124.8708,16484.0
2015-10-22 14:15:00,204.89,204.9,204.54,204.59,14394.0,124.8342,124.8403,124.621,124.6514,14394.0
2015-10-22 14:20:00,204.59,204.69,204.44,204.6,13149.0,124.6514,124.7123,124.56,124.6575,13149.0
2015-10-22 14:25:00,204.56,204.73,204.51,204.6,20357.0,124.6331,124.7367,124.6027,124.6575,20357.0
2015-10-22 14:30:00,204.59,204.73,204.22,204.26,54097.0,124.6514,124.7367,124.426,124.4504,54097.0
2015-10-22 14:35:00,204.26,204.39,204.2,204.26,31709.0,124.4504,124.5296,124.4138,124.4504,31709.0
2015-10-22 14:40:00,204.28,204.38,204.14,204.19,17118.0,124.4625,124.5235,124.3772,124.4077,17118.0
2015-10-22 14:45:00,204.14,204.23,204.04,204.2,29375.0,124.3772,124.4321,124.3163,124.4138,29375.0
2015-10-22 14:50:00,204.2,204.26,203.93,204.17,25563.0,124.4138,124.4504,124.2493,124.3955,25563.0
2015-10-22 14:55:00,204.18,204.19,203.94,204.08,25187.0,124.4016,124.4077,124.2554,124.3407,25187.0
2015-10-22 15:00:00,204.1,204.23,203.85,203.93,36619.0,124.3529,124.4321,124.2006,124.2493,36619.0
2015-10-22 15:05:00,203.95,203.95,203.65,203.75,28398.0,124.2615,124.2615,124.0787,124.1396,28398.0
2015-10-22 15:10:00,203.77,203.86,203.7,203.78,20013.0,124.1518,124.2066,124.1092,124.1579,20013.0
2015-10-22 15:15:00,203.79,204.1,203.79,203.99,24102.0,124.164,124.3529,124.164,124.2859,24102.0
2015-10-22 15:20:00,204.01,204.25,203.93,204.17,19545.0,124.298,124.4443,124.2493,124.3955,19545.0
2015-10-22 15:25:00,204.17,204.48,204.15,204.46,17731.0,124.3955,124.5844,124.3833,124.5722,17731.0
2015-10-22 15:30:00,204.45,204.68,204.16,204.26,44303.0,124.5661,124.7063,124.3894,124.4504,44303.0
2015-10-22 15:35:00,204.28,204.4,204.23,204.32,9610.0,124.4625,124.5357,124.4321,124.4869,9610.0
2015-10-22 15:40:00,204.33,204.82,204.33,204.78,14819.0,124.493,124.7916,124.493,124.7672,14819.0
2015-10-22 15:45:00,204.8,205.09,204.71,204.73,19879.0,124.7794,124.9561,124.7245,124.7367,19879.0
2015-10-22 15:50:00,204.75,204.75,204.44,204.61,18650.0,124.7489,124.7489,124.56,124.6636,18650.0
2015-10-22 15:55:00,204.63,204.92,204.56,204.79,65553.0,124.6758,124.8525,124.6331,124.7733,65553.0
2015-10-23 09:30:00,204.08,204.39,203.63,204.03,24968.0,124.3407,124.5296,124.0665,124.3102,24968.0
2015-10-23 09:35:00,204.1,204.57,203.91,204.21,10153.0,124.3529,124.6392,124.2371,124.4199,10153.0
2015-10-23 09:40:00,204.27,204.94,204.26,204.8,9248.0,124.4565,124.8647,124.4504,124.7794,9248.0
2015-10-23 09:45:00,204.82,204.9,204.49,204.85,20768.0,124.7916,124.8403,124.5905,124.8098,20768.0
2015-10-23 09:50:00,204.81,204.9,204.44,204.54,12269.0,124.7855,124.8403,124.56,124.621,12269.0
2015-10-23 09:55:00,204.63,205.16,204.55,205.16,18928.0,124.6758,124.9987,124.627,124.9987,18928.0
2015-10-23 10:00:00,205.02,205.09,204.76,205.03,11312.0,124.9134,124.9561,124.755,124.9195,11312.0
2015-10-23 10:05:00,205.09,205.11,204.52,204.64,8800.0,124.9561,124.9682,124.6088,124.6819,8800.0
2015-10-23 10:10:00,204.63,204.7,204.13,204.13,11162.0,124.6758,124.7184,124.3712,124.3712,11162.0
2015-10-23 10:15:00,204.23,204.23,203.81,203.81,9715.0,124.4321,124.4321,124.1762,124.1762,9715.0
2015-10-23 10:20:00,203.83,203.96,203.7,203.7,15481.0,124.1884,124.2676,124.1092,124.1092,15481.0
2015-10-23 10:25:00,203.69,203.84,203.54,203.54,4234.0,124.1031,124.1945,124.0117,124.0117,4234.0
2015-10-23 10:30:00,203.5,203.79,203.45,203.62,6912.0,123.9873,124.164,123.9568,124.0604,6912.0
2015-10-23 10:35:00,203.59,203.77,203.44,203.46,4400.0,124.0421,124.1518,123.9508,123.9629,4400.0
2015-10-23 10:40:00,203.42,203.85,203.36,203.85,8723.0,123.9386,124.2006,123.902,124.2006,8723.0
2015-10-23 10:45:00,203.8,203.82,203.38,203.63,4900.0,124.1701,124.1823,123.9142,124.0665,4900.0
2015-10-23 10:50:00,203.7,203.88,203.64,203.64,4101.0,124.1092,124.2188,124.0726,124.0726,4101.0
2015-10-23 10:55:00,203.62,203.75,203.47,203.61,3975.0,124.0604,124.1396,123.969,124.0543,3975.0
2015-10-23 11:00:00,203.55,203.78,203.27,203.78,5100.0,124.0178,124.1579,123.8472,124.1579,5100.0
2015-10-23 11:05:00,203.85,204.17,203.79,204.06,5155.0,124.2006,124.3955,124.164,124.3285,5155.0
2015-10-23 11:10:00,204.06,204.08,203.67,203.67,3229.0,124.3285,124.3407,124.0909,124.0909,3229.0
2015-10-23 11:15:00,203.69,203.72,203.34,203.72,4904.0,124.1031,124.1214,123.8898,124.1214,4904.0
2015-10-23 11:20:00,203.74,203.74,203.4,203.46,4200.0,124.1335,124.1335,123.9264,123.9629,4200.0
2015-10-23 11:25:00,203.45,203.45,203.26,203.34,3534.0,123.9568,123.9568,123.8411,123.8898,3534.0
2015-10-23 11:30:00,203.4,203.44,203.16,203.18,3000.0,123.9264,123.9508,123.7802,123.7923,3000.0
2015-10-23 11:35:00,203.15,203.15,203.01,203.15,10014.0,123.7741,123.7741,123.6888,123.7741,10014.0
2015-10-23 11:40:00,203.16,203.32,203.02,203.08,5900.0,123.7802,123.8776,123.6949,123.7314,5900.0
2015-10-23 11:45:00,202.92,202.99,202.77,202.87,8876.0,123.6339,123.6766,123.5425,123.6035,8876.0
2015-10-23 11:50:00,202.95,202.99,202.79,202.85,7826.0,123.6522,123.6766,123.5547,123.5913,7826.0
2015-10-23 11:55:00,202.86,202.87,202.27,202.32,7786.0,123.5974,123.6035,123.2379,123.2684,7786.0
2015-10-23 12:00:00,202.34,202.63,202.19,202.55,8728.0,123.2806,123.4572,123.1892,123.4085,8728.0
2015-10-23 12:05:00,202.54,202.55,202.23,202.23,5501.0,123.4024,123.4085,123.2135,123.2135,5501.0
2015-10-23 12:10:00,202.21,202.28,202.03,202.03,5221.0,123.2013,123.244,123.0917,123.0917,5221.0
2015-10-23 12:15:00,202.02,202.05,201.83,201.88,21359.0,123.0856,123.1039,122.9698,123.0003,21359.0
2015-10-23 12:20:00,201.85,201.86,201.6,201.77,9803.0,122.982,122.9881,122.8297,122.9333,9803.0
2015-10-23 12:25:00,201.85,202.5,201.83,202.5,4385.0,122.982,123.378,122.9698,123.378,4385.0
2015-10-23 12:30:00,202.53,202.64,202.31,202.31,5128.0,123.3963,123.4633,123.2623,123.2623,5128.0
2015-10-23 12:35:00,202.38,202.38,201.96,202.08,5318.0,123.3049,123.3049,123.049,123.1221,5318.0
2015-10-23 12:40:00,202.12,202.31,202.08,202.29,4077.0,123.1465,123.2623,123.1221,123.2501,4077.0
2015-10-23 12:45:00,202.26,202.65,202.26,202.51,4024.0,123.2318,123.4694,123.2318,123.3841,4024.0
2015-10-23 12:50:00,202.61,202.61,202.26,202.27,4894.0,123.4451,123.4451,123.2318,123.2379,4894.0
2015-10-23 12:55:00,202.27,202.52,202.21,202.52,6959.0,123.2379,123.3902,123.2013,123.3902,6959.0
2015-10-23 13:00:00,202.45,202.64,202.45,202.61,5624.0,123.3476,123.4633,123.3476,123.4451,5624.0
2015-10-23 13:05:00,202.64,202.68,202.33,202.48,8354.0,123.4633,123.4877,123.2745,123.3659,8354.0
2015-10-23 13:10:00,202.48,202.52,202.17,202.44,4224.0,123.3659,123.3902,123.177,123.3415,4224.0
2015-10-23 13:15:00,202.43,202.64,202.38,202.64,5615.0,123.3354,123.4633,123.3049,123.4633,5615.0
2015-10-23 13:20:00,202.54,202.92,202.54,202.86,5103.0,123.4024,123.6339,123.4024,123.5974,5103.0
2015-10-23 13:25:00,202.86,202.97,202.44,202.47,9298.0,123.5974,123.6644,123.3415,123.3598,9298.0
2015-10-23 13:30:00,202.55,202.63,202.32,202.47,9752.0,123.4085,123.4572,123.2684,123.3598,9752.0
2015-10-23 13:35:00,202.53,202.77,202.52,202.6,10006.0,123.3963,123.5425,123.3902,123.439,10006.0
2015-10-23 13:40:00,202.51,202.63,202.44,202.48,7126.0,123.3841,123.4572,123.3415,123.3659,7126.0
2015-10-23 13:45:00,202.53,202.56,202.36,202.53,4300.0,123.3963,123.4146,123.2927,123.3963,4300.0
2015-10-23 13:50:00,202.61,202.74,202.6,202.6,4029.0,123.4451,123.5243,123.439,123.439,4029.0
2015-10-23 13:55:00,202.67,202.76,202.58,202.67,4824.0,123.4816,123.5364,123.4268,123.4816,4824.0
2015-10-23 14:00:00,202.75,202.98,202.75,202.79,7816.0,123.5304,123.6705,123.5304,123.5547,7816.0
2015-10-23 14:05:00,202.83,202.84,202.68,202.8,5214.0,123.5791,123.5852,123.4877,123.5608,5214.0
2015-10-23 14:10:00,202.81,203.08,202.78,203.08,12128.0,123.5669,123.7314,123.5486,123.7314,12128.0
2015-10-23 14:15:00,203.04,203.15,202.87,203.03,16234.0,123.707,123.7741,123.6035,123.701,16234.0
2015-10-23 14:20:00,203.02,203.1,202.88,203.05,21845.0,123.6949,123.7436,123.6096,123.7131,21845.0
2015-10-23 14:25:00,203.06,203.1,202.87,202.9,13150.0,123.7192,123.7436,123.6035,123.6217,13150.0
2015-10-23 14:30:00,202.88,202.94,202.64,202.75,8936.0,123.6096,123.6461,123.4633,123.5304,8936.0
2015-10-23 14:35:00,202.77,202.87,202.63,202.83,5525.0,123.5425,123.6035,123.4572,123.5791,5525.0
2015-10-23 14:40:00,202.91,203.1,202.91,202.92,13721.0,123.6278,123.7436,123.6278,123.6339,13721.0
2015-10-23 14:45:00,202.91,203.11,202.86,202.94,13235.0,123.6278,123.7497,123.5974,123.6461,13235.0
2015-10-23 14:50:00,202.98,202.98,202.69,202.7,9093.0,123.6705,123.6705,123.4938,123.4999,9093.0
2015-10-23 14:55:00,202.71,202.87,202.69,202.72,9500.0,123.506,123.6035,123.4938,123.5121,9500.0
2015-10-23 15:00:00,202.64,202.9,202.64,202.9,8181.0,123.4633,123.6217,123.4633,123.6217,8181.0
2015-10-23 15:05:00,202.89,203.01,202.68,202.75,26467.0,123.6157,123.6888,123.4877,123.5304,26467.0
2015-10-23 15:10:00,202.75,202.92,202.66,202.7,14674.0,123.5304,123.6339,123.4755,123.4999,14674.0
2015-10-23 15:15:00,202.71,202.98,202.7,202.75,15027.0,123.506,123.6705,123.4999,123.5304,15027.0
2015-10-23 15:20:00,202.77,202.98,202.71,202.85,10947.0,123.5425,123.6705,123.506,123.5913,10947.0
2015-10-23 15:25:00,202.87,202.98,202.62,202.7,23098.0,123.6035,123.6705,123.4511,123.4999,23098.0
2015-10-23 15:30:00,202.71,202.91,202.7,202.9,11891.0,123.506,123.6278,123.4999,123.6217,11891.0
2015-10-23 15:35:00,202.91,202.91,202.64,202.65,11434.0,123.6278,123.6278,123.4633,123.4694,11434.0
2015-10-23 15:40:00,202.68,202.84,202.65,202.69,22524.0,123.4877,123.5852,123.4694,123.4938,22524.0
2015-10-23 15:45:00,202.7,202.91,202.7,202.85,19455.0,123.4999,123.6278,123.4999,123.5913,19455.0
2015-10-23 15:50:00,202.88,203.05,202.8,202.98,23292.0,123.6096,123.7131,123.5608,123.6705,23292.0
2015-10-23 15:55:00,202.99,203.05,202.91,203.04,65983.0,123.6766,123.7131,123.6278,123.707,65983.0
2015-10-26 09:30:00,203.1,203.54,202.9,203.44,21630.0,123.7436,124.0117,123.6217,123.9508,21630.0
2015-10-26 09:35:00,203.16,203.43,202.64,202.82,7905.0,123.7802,123.9447,123.4633,123.573,7905.0
2015-10-26 09:40:00,202.94,203.43,202.77,203.01,8844.0,123.6461,123.9447,123.5425,123.6888,8844.0
2015-10-26 09:45:00,203.05,203.72,202.98,203.35,5803.0,123.7131,124.1214,123.6705,123.8959,5803.0
2015-10-26 09:50:00,203.35,203.36,202.8,203.26,5392.0,123.8959,123.902,123.5608,123.8411,5392.0
2015-10-26 09:55:00,203.19,203.4,203.06,203.25,4633.0,123.7984,123.9264,123.7192,123.835,4633.0
2015-10-26 10:00:00,203.21,203.23,202.76,202.76,5615.0,123.8106,123.8228,123.5364,123.5364,5615.0
2015-10-26 10:05:00,202.81,203.0,202.8,202.9,10723.0,123.5669,123.6827,123.5608,123.6217,10723.0
2015-10-26 10:10:00,203.0,203.14,202.88,202.99,30850.0,123.6827,123.768,123.6096,123.6766,30850.0
2015-10-26 10:15:00,202.95,203.06,202.84,203.06,24823.0,123.6522,123.7192,123.5852,123.7192,24823.0
2015-10-26 10:20:00,203.11,203.13,202.74,202.76,5459.0,123.7497,123.7619,123.5243,123.5364,5459.0
2015-10-26 10:25:00,202.81,202.97,202.69,202.84,16611.0,123.5669,123.6644,123.4938,123.5852,16611.0
2015-10-26 10:30:00,202.8,202.82,202.49,202.53,10999.0,123.5608,123.573,123.3719,123.3963,10999.0
2015-10-26 10:35:00,202.48,202.72,202.45,202.54,8772.0,123.3659,123.5121,123.3476,123.4024,8772.0
2015-10-26 10:40:00,202.54,202.62,202.32,202.32,4562.0,123.4024,123.4511,123.2684,123.2684,4562.0
2015-10-26 10:45:00,202.41,202.41,202.18,202.3,4993.0,123.3232,123.3232,123.1831,123.2562,4993.0
2015-10-26 10:50:00,202.16,202.16,201.89,201.92,5475.0,123.1709,123.1709,123.0064,123.0247,5475.0
2015-10-26 10:55:00,201.98,202.03,201.72,201.72,10275.0,123.0612,123.0917,122.9028,122.9028,10275.0
2015-10-26 11:00:00,201.68,201.81,201.64,201.65,7823.0,122.8784,122.9576,122.8541,122.8602,7823.0
2015-10-26 11:05:00,201.7,201.74,201.4,201.52,14080.0,122.8906,122.915,122.7078,122.7809,14080.0
2015-10-26 11:10:00,201.54,201.72,201.48,201.62,8641.0,122.7931,122.9028,122.7566,122.8419,8641.0
2015-10-26 11:15:00,201.6,201.92,201.59,201.92,6087.0,122.8297,123.0247,122.8236,123.0247,6087.0
2015-10-26 11:20:00,201.92,202.19,201.92,202.19,4527.0,123.0247,123.1892,123.0247,123.1892,4527.0
2015-10-26 11:25:00,202.19,202.25,202.01,202.14,7490.0,123.1892,123.2257,123.0795,123.1587,7490.0
2015-10-26 11:30:00,202.19,202.27,202.08,202.27,3560.0,123.1892,123.2379,123.1221,123.2379,3560.0
2015-10-26 11:35:00,202.27,202.31,202.15,202.24,4104.0,123.2379,123.2623,123.1648,123.2196,4104.0
2015-10-26 11:40:00,202.14,202.42,202.14,202.41,5371.0,123.1587,123.3293,123.1587,123.3232,5371.0
2015-10-26 11:45:00,202.32,202.33,202.21,202.22,4016.0,123.2684,123.2745,123.2013,123.2074,4016.0
2015-10-26 11:50:00,202.27,202.36,202.19,202.34,4048.0,123.2379,123.2927,123.1892,123.2806,4048.0
2015-10-26 11:55:00,202.38,202.66,202.32,202.62,4035.0,123.3049,123.4755,123.2684,123.4511,4035.0
2015-10-26 12:00:00,202.55,202.79,202.54,202.79,6501.0,123.4085,123.5547,123.4024,123.5547,6501.0
2015-10-26 12:05:00,202.79,202.82,202.62,202.69,4136.0,123.5547,123.573,123.4511,123.4938,4136.0
2015-10-26 12:10:00,202.64,202.7,202.52,202.54,4907.0,123.4633,123.4999,123.3902,123.4024,4907.0
2015-10-26 12:15:00,202.58,202.58,202.43,202.43,3408.0,123.4268,123.4268,123.3354,123.3354,3408.0
2015-10-26 12:20:00,202.43,202.43,202.23,202.23,5892.0,123.3354,123.3354,123.2135,123.2135,5892.0
2015-10-26 12:25:00,202.29,202.32,202.04,202.16,6100.0,123.2501,123.2684,123.0978,123.1709,6100.0
2015-10-26 12:30:00,202.15,202.36,202.03,202.36,5915.0,123.1648,123.2927,123.0917,123.2927,5915.0
2015-10-26 12:35:00,202.36,202.58,202.34,202.55,5979.0,123.2927,123.4268,123.2806,123.4085,5979.0
2015-10-26 12:40:00,202.49,202.72,202.49,202.65,9482.0,123.3719,123.5121,123.3719,123.4694,9482.0
2015-10-26 12:45:00,202.61,202.79,202.59,202.62,6151.0,123.4451,123.5547,123.4329,123.4511,6151.0
2015-10-26 12:50:00,202.61,202.72,202.44,202.72,8457.0,123.4451,123.5121,123.3415,123.5121,8457.0
2015-10-26 12:55:00,202.68,202.71,202.44,202.58,4221.0,123.4877,123.506,123.3415,123.4268,4221.0
2015-10-26 13:00:00,202.57,202.66,202.45,202.49,5065.0,123.4207,123.4755,123.3476,123.3719,5065.0
2015-10-26 13:05:00,202.5,202.7,202.5,202.63,7116.0,123.378,123.4999,123.378,123.4572,7116.0
2015-10-26 13:10:00,202.63,202.63,202.39,202.56,6090.0,123.4572,123.4572,123.311,123.4146,6090.0
2015-10-26 13:15:00,202.59,202.71,202.58,202.66,4338.0,123.4329,123.506,123.4268,123.4755,4338.0
2015-10-26 13:20:00,202.64,202.77,202.57,202.65,7288.0,123.4633,123.5425,123.4207,123.4694,7288.0
2015-10-26 13:25:00,202.67,202.76,202.63,202.76,5693.0,123.4816,123.5364,123.4572,123.5364,5693.0
2015-10-26 13:30:00,202.81,202.95,202.71,202.83,9223.0,123.5669,123.6522,123.506,123.5791,9223.0
2015-10-26 13:35:00,202.84,203.04,202.74,202.82,7050.0,123.5852,123.707,123.5243,123.573,7050.0
2015-10-26 13:40:00,202.86,203.05,202.86,203.03,6913.0,123.5974,123.7131,123.5974,123.701,6913.0
2015-10-26 13:45:00,203.02,203.04,202.84,202.95,8977.0,123.6949,123.707,123.5852,123.6522,8977.0
2015-10-26 13:50:00,202.91,203.13,202.9,203.1,8754.0,123.6278,123.7619,123.6217,123.7436,8754.0
2015-10-26 13:55:00,203.13,203.3,203.13,203.26,4637.0,123.7619,123.8655,123.7619,123.8411,4637.0
2015-10-26 14:00:00,203.23,203.59,203.19,203.54,10761.0,123.8228,124.0421,123.7984,124.0117,10761.0
2015-10-26 14:05:00,203.59,203.64,203.36,203.36,8745.0,124.0421,124.0726,123.902,123.902,8745.0
2015-10-26 14:10:00,203.36,203.51,203.26,203.32,9089.0,123.902,123.9934,123.8411,123.8776,9089.0
2015-10-26 14:15:00,203.28,203.4,203.27,203.29,7550.0,123.8533,123.9264,123.8472,123.8594,7550.0
2015-10-26 14:20:00,203.29,203.33,203.06,203.08,9623.0,123.8594,123.8837,123.7192,123.7314,9623.0
2015-10-26 14:25:00,203.12,203.12,202.99,203.09,4996.0,123.7558,123.7558,123.6766,123.7375,4996.0
2015-10-26 14:30:00,203.1,203.1,202.91,203.03,7400.0,123.7436,123.7436,123.6278,123.701,7400.0
2015-10-26 14:35:00,203.07,203.21,202.97,203.14,5616.0,123.7253,123.8106,123.6644,123.768,5616.0
2015-10-26 14:40:00,203.11,203.23,203.07,203.13,6434.0,123.7497,123.8228,123.7253,123.7619,6434.0
2015-10-26 14:45:00,203.17,203.36,203.07,203.36,5300.0,123.7863,123.902,123.7253,123.902,5300.0
2015-10-26 14:50:00,203.33,203.43,203.18,203.24,7081.0,123.8837,123.9447,123.7923,123.8289,7081.0
2015-10-26 14:55:00,203.25,203.28,203.07,203.14,7023.0,123.835,123.8533,123.7253,123.768,7023.0
2015-10-26 15:00:00,203.14,203.27,203.13,203.23,8226.0,123.768,123.8472,123.7619,123.8228,8226.0
2015-10-26 15:05:00,203.19,203.27,203.12,203.12,15032.0,123.7984,123.8472,123.7558,123.7558,15032.0
2015-10-26 15:10:00,203.1,203.14,202.98,203.14,12341.0,123.7436,123.768,123.6705,123.768,12341.0
2015-10-26 15:15:00,203.13,203.19,203.05,203.07,6500.0,123.7619,123.7984,123.7131,123.7253,6500.0
2015-10-26 15:20:00,203.06,203.16,202.9,202.95,10757.0,123.7192,123.7802,123.6217,123.6522,10757.0
2015-10-26 15:25:00,202.93,203.06,202.85,203.03,8528.0,123.64,123.7192,123.5913,123.701,8528.0
2015-10-26 15:30:00,203.02,203.08,202.91,203.05,8487.0,123.6949,123.7314,123.6278,123.7131,8487.0
2015-10-26 15:35:00,203.03,203.07,202.86,202.94,17369.0,123.701,123.7253,123.5974,123.6461,17369.0
2015-10-26 15:40:00,202.95,203.18,202.95,203.1,13928.0,123.6522,123.7923,123.6522,123.7436,13928.0
2015-10-26 15:45:00,203.07,203.23,203.07,203.22,16569.0,123.7253,123.8228,123.7253,123.8167,16569.0
2015-10-26 15:50:00,203.13,203.3,203.03,203.28,21524.0,123.7619,123.8655,123.701,123.8533,21524.0
2015-10-26 15:55:00,203.31,203.55,203.27,203.32,38057.0,123.8715,124.0178,123.8472,123.8776,38057.0
2015-10-27 09:30:00,202.79,203.91,202.25,203.56,24396.0,123.5547,124.2371,123.2257,124.0239,24396.0
2015-10-27 09:35:00,203.56,203.66,203.09,203.66,9645.0,124.0239,124.0848,123.7375,124.0848,9645.0
2015-10-27 09:40:00,203.67,204.3,203.64,204.1,12981.0,124.0909,124.4747,124.0726,124.3529,12981.0
2015-10-27 09:45:00,204.02,204.68,203.94,204.55,6983.0,124.3041,124.7063,124.2554,124.627,6983.0
2015-10-27 09:50:00,204.55,205.09,204.51,205.04,37082.0,124.627,124.9561,124.6027,124.9256,37082.0
2015-10-27 09:55:00,205.0,205.18,204.87,204.87,11050.0,124.9012,125.0109,124.822,124.822,11050.0
2015-10-27 10:00:00,204.8,204.84,204.62,204.82,5100.0,124.7794,124.8037,124.6697,124.7916,5100.0
2015-10-27 10:05:00,204.8,204.89,204.55,204.72,4248.0,124.7794,124.8342,124.627,124.7306,4248.0
2015-10-27 10:10:00,204.75,204.95,204.63,204.79,6400.0,124.7489,124.8708,124.6758,124.7733,6400.0
2015-10-27 10:15:00,204.79,205.14,204.79,205.13,6486.0,124.7733,124.9865,124.7733,124.9804,6486.0
2015-10-27 10:20:00,205.13,205.22,204.99,205.14,6700.0,124.9804,125.0353,124.8951,124.9865,6700.0
2015-10-27 10:25:00,205.24,205.68,205.23,205.48,11302.0,125.0474,125.3155,125.0414,125.1937,11302.0
2015-10-27 10:30:00,205.46,205.46,205.16,205.38,5350.0,125.1815,125.1815,124.9987,125.1327,5350.0
2015-10-27 10:35:00,205.3,205.58,205.28,205.42,5206.0,125.084,125.2546,125.0718,125.1571,5206.0
2015-10-27 10:40:00,205.5,205.82,205.5,205.71,12719.0,125.2059,125.4008,125.2059,125.3338,12719.0
2015-10-27 10:45:00,205.66,205.88,205.56,205.88,10846.0,125.3033,125.4374,125.2424,125.4374,10846.0
2015-10-27 10:50:00,205.9,206.13,205.69,206.09,14716.0,125.4496,125.5897,125.3216,125.5653,14716.0
2015-10-27 10:55:00,206.14,206.59,206.09,206.52,14848.0,125.5958,125.87,125.5653,125.8273,14848.0
2015-10-27 11:00:00,206.45,206.51,206.04,206.42,12950.0,125.7847,125.8212,125.5349,125.7664,12950.0
2015-10-27 11:05:00,206.36,206.36,206.02,206.18,12382.0,125.7298,125.7298,125.5227,125.6202,12382.0
2015-10-27 11:10:00,206.11,206.16,205.84,205.99,6610.0,125.5775,125.608,125.413,125.5044,6610.0
2015-10-27 11:15:00,206.04,206.04,205.62,205.8,3150.0,125.5349,125.5349,125.279,125.3886,3150.0
2015-10-27 11:20:00,205.79,206.04,205.7,205.86,8047.0,125.3825,125.5349,125.3277,125.4252,8047.0
2015-10-27 11:25:00,205.82,205.99,205.77,205.99,2100.0,125.4008,125.5044,125.3704,125.5044,2100.0
2015-10-27 11:30:00,205.97,206.09,205.9,205.96,5679.0,125.4922,125.5653,125.4496,125.4861,5679.0
2015-10-27 11:35:00,205.88,206.0,205.7,205.77,3990.0,125.4374,125.5105,125.3277,125.3704,3990.0
2015-10-27 11:40:00,205.81,205.85,205.57,205.85,4353.0,125.3947,125.4191,125.2485,125.4191,4353.0
2015-10-27 11:45:00,205.93,206.06,205.86,206.01,5276.0,125.4678,125.5471,125.4252,125.5166,5276.0
2015-10-27 11:50:00,206.03,206.14,205.87,205.89,7400.0,125.5288,125.5958,125.4313,125.4435,7400.0
2015-10-27 11:55:00,205.86,206.07,205.82,205.82,8124.0,125.4252,125.5531,125.4008,125.4008,8124.0
2015-10-27 12:00:00,205.88,205.92,205.73,205.89,1547.0,125.4374,125.4618,125.346,125.4435,1547.0
2015-10-27 12:05:00,205.82,205.91,205.81,205.86,6686.0,125.4008,125.4557,125.3947,125.4252,6686.0
2015-10-27 12:10:00,205.86,205.96,205.56,205.68,4599.0,125.4252,125.4861,125.2424,125.3155,4599.0
2015-10-27 12:15:00,205.58,205.6,205.35,205.35,3300.0,125.2546,125.2668,125.1145,125.1145,3300.0
2015-10-27 12:20:00,205.35,205.47,205.3,205.47,2859.0,125.1145,125.1876,125.084,125.1876,2859.0
2015-10-27 12:25:00,205.48,205.58,205.26,205.26,2565.0,125.1937,125.2546,125.0596,125.0596,2565.0
2015-10-27 12:30:00,205.34,205.35,205.14,205.18,2246.0,125.1084,125.1145,124.9865,125.0109,2246.0
2015-10-27 12:35:00,205.1,205.3,205.0,205.3,2860.0,124.9622,125.084,124.9012,125.084,2860.0
2015-10-27 12:40:00,205.33,205.75,205.29,205.75,3700.0,125.1023,125.3582,125.0779,125.3582,3700.0
2015-10-27 12:45:00,205.75,206.0,205.75,206.0,4766.0,125.3582,125.5105,125.3582,125.5105,4766.0
2015-10-27 12:50:00,206.03,206.04,205.49,205.92,5320.0,125.5288,125.5349,125.1998,125.4618,5320.0
2015-10-27 12:55:00,205.76,206.1,205.75,205.81,5544.0,125.3643,125.5714,125.3582,125.3947,5544.0
2015-10-27 13:00:00,205.88,205.88,205.62,205.63,3571.0,125.4374,125.4374,125.279,125.2851,3571.0
2015-10-27 13:05:00,205.57,205.65,205.41,205.62,1800.0,125.2485,125.2973,125.151,125.279,1800.0
2015-10-27 13:10:00,205.6,205.9,205.49,205.9,2796.0,125.2668,125.4496,125.1998,125.4496,2796.0
2015-10-27 13:15:00,205.79,205.93,205.5,205.6,4924.0,125.3825,125.4678,125.2059,125.2668,4924.0
2015-10-27 13:20:00,205.61,205.79,205.51,205.79,2295.0,125.2729,125.3825,125.212,125.3825,2295.0
2015-10-27 13:25:00,205.81,205.9,205.68,205.9,3268.0,125.3947,125.4496,125.3155,125.4496,3268.0
2015-10-27 13:30:00,205.86,205.93,205.65,205.84,7662.0,125.4252,125.4678,125.2973,125.413,7662.0
2015-10-27 13:35:00,205.93,206.15,205.93,206.1,1417.0,125.4678,125.6019,125.4678,125.5714,1417.0
2015-10-27 13:40:00,206.05,206.2,205.93,205.98,9095.0,125.541,125.6324,125.4678,125.4983,9095.0
2015-10-27 13:45:00,205.98,206.12,205.95,206.11,4775.0,125.4983,125.5836,125.48,125.5775,4775.0
2015-10-27 13:50:00,206.09,206.17,205.96,206.04,4750.0,125.5653,125.6141,125.4861,125.5349,4750.0
2015-10-27 13:55:00,205.98,206.21,205.97,206.15,4558.0,125.4983,125.6384,125.4922,125.6019,4558.0
2015-10-27 14:00:00,206.1,206.44,206.1,206.37,5649.0,125.5714,125.7786,125.5714,125.7359,5649.0
2015-10-27 14:05:00,206.42,206.5,206.27,206.44,6300.0,125.7664,125.8151,125.675,125.7786,6300.0
2015-10-27 14:10:00,206.44,206.5,206.31,206.39,9111.0,125.7786,125.8151,125.6994,125.7481,9111.0
2015-10-27 14:15:00,206.39,206.46,206.31,206.32,2467.0,125.7481,125.7908,125.6994,125.7055,2467.0
2015-10-27 14:20:00,206.27,206.27,206.0,206.02,4149.0,125.675,125.675,125.5105,125.5227,4149.0
2015-10-27 14:25:00,206.03,206.14,205.96,205.96,10674.0,125.5288,125.5958,125.4861,125.4861,10674.0
2015-10-27 14:30:00,205.98,206.11,205.88,205.88,7811.0,125.4983,125.5775,125.4374,125.4374,7811.0
2015-10-27 14:35:00,205.86,205.93,205.6,205.63,6274.0,125.4252,125.4678,125.2668,125.2851,6274.0
2015-10-27 14:40:00,205.62,205.72,205.46,205.53,5505.0,125.279,125.3399,125.1815,125.2241,5505.0
2015-10-27 14:45:00,205.5,205.5,205.1,205.2,7475.0,125.2059,125.2059,124.9622,125.0231,7475.0
2015-10-27 14:50:00,205.24,205.69,205.24,205.68,7616.0,125.0474,125.3216,125.0474,125.3155,7616.0
2015-10-27 14:55:00,205.62,205.72,205.44,205.44,5834.0,125.279,125.3399,125.1693,125.1693,5834.0
2015-10-27 15:00:00,205.44,205.71,205.44,205.59,7293.0,125.1693,125.3338,125.1693,125.2607,7293.0
2015-10-27 15:05:00,205.64,205.78,205.58,205.74,5730.0,125.2912,125.3765,125.2546,125.3521,5730.0
2015-10-27 15:10:00,205.74,205.89,205.63,205.79,7790.0,125.3521,125.4435,125.2851,125.3825,7790.0
2015-10-27 15:15:00,205.79,205.85,205.64,205.69,7554.0,125.3825,125.4191,125.2912,125.3216,7554.0
2015-10-27 15:20:00,205.68,205.94,205.66,205.76,14875.0,125.3155,125.4739,125.3033,125.3643,14875.0
2015-10-27 15:25:00,205.79,206.08,205.79,206.02,10534.0,125.3825,125.5592,125.3825,125.5227,10534.0
2015-10-27 15:30:00,205.99,206.25,205.99,206.02,9639.0,125.5044,125.6628,125.5044,125.5227,9639.0
2015-10-27 15:35:00,206.03,206.2,205.97,206.01,10240.0,125.5288,125.6324,125.4922,125.5166,10240.0
2015-10-27 15:40:00,205.99,206.18,205.99,206.13,10793.0,125.5044,125.6202,125.5044,125.5897,10793.0
2015-10-27 15:45:00,206.06,206.2,205.98,206.17,29583.0,125.5471,125.6324,125.4983,125.6141,29583.0
2015-10-27 15:50:00,206.14,206.35,206.1,206.35,23600.0,125.5958,125.7237,125.5714,125.7237,23600.0
2015-10-27 15:55:00,206.34,206.42,206.16,206.29,47218.0,125.7177,125.7664,125.608,125.6872,47218.0
2015-10-28 09:30:00,206.53,206.9,205.56,206.67,15560.0,125.8334,126.0588,125.2424,125.9187,15560.0
2015-10-28 09:35:00,206.66,207.05,206.61,206.97,12447.0,125.9126,126.1502,125.8822,126.1015,12447.0
2015-10-28 09:40:00,207.0,207.43,206.92,207.31,8262.0,126.1198,126.3818,126.071,126.3086,8262.0
2015-10-28 09:45:00,207.3,207.65,207.3,207.5,8300.0,126.3026,126.5158,126.3026,126.4244,8300.0
2015-10-28 09:50:00,207.53,207.53,207.33,207.38,6815.0,126.4427,126.4427,126.3208,126.3513,6815.0
2015-10-28 09:55:00,207.46,208.14,207.27,207.89,11436.0,126.4,126.8143,126.2843,126.662,11436.0
2015-10-28 10:00:00,207.92,208.06,207.78,207.78,8614.0,126.6803,126.7656,126.595,126.595,8614.0
2015-10-28 10:05:00,207.9,208.03,207.34,207.43,24440.0,126.6681,126.7473,126.3269,126.3818,24440.0
2015-10-28 10:10:00,207.42,207.61,207.39,207.45,4281.0,126.3757,126.4914,126.3574,126.3939,4281.0
2015-10-28 10:15:00,207.34,207.53,207.31,207.44,9135.0,126.3269,126.4427,126.3086,126.3879,9135.0
2015-10-28 10:20:00,207.44,207.44,207.19,207.29,6151.0,126.3879,126.3879,126.2355,126.2965,6151.0
2015-10-28 10:25:00,207.28,207.32,206.92,207.16,4603.0,126.2904,126.3147,126.071,126.2173,4603.0
2015-10-28 10:30:00,207.18,207.29,206.94,207.01,20154.0,126.2294,126.2965,126.0832,126.1259,20154.0
2015-10-28 10:35:00,207.03,207.14,206.92,207.0,8787.0,126.138,126.2051,126.071,126.1198,8787.0
2015-10-28 10:40:00,207.02,207.22,206.95,207.12,4920.0,126.132,126.2538,126.0893,126.1929,4920.0
2015-10-28 10:45:00,207.12,207.36,207.04,207.07,9101.0,126.1929,126.3391,126.1441,126.1624,9101.0
2015-10-28 10:50:00,207.08,207.28,206.94,207.06,5545.0,126.1685,126.2904,126.0832,126.1563,5545.0
2015-10-28 10:55:00,207.09,207.32,206.95,207.15,7577.0,126.1746,126.3147,126.0893,126.2112,7577.0
2015-10-28 11:00:00,207.12,207.17,206.87,207.01,6179.0,126.1929,126.2233,126.0406,126.1259,6179.0
2015-10-28 11:05:00,207.12,207.13,206.87,207.07,6536.0,126.1929,126.199,126.0406,126.1624,6536.0
2015-10-28 11:10:00,206.99,207.09,206.58,206.8,21820.0,126.1137,126.1746,125.8639,125.9979,21820.0
2015-10-28 11:15:00,206.73,207.03,206.73,206.94,15859.0,125.9553,126.138,125.9553,126.0832,15859.0
2015-10-28 11:20:00,206.91,206.93,206.48,206.62,19600.0,126.0649,126.0771,125.8029,125.8882,19600.0
2015-10-28 11:25:00,206.64,206.74,206.49,206.63,31462.0,125.9004,125.9614,125.809,125.8943,31462.0
2015-10-28 11:30:00,206.54,206.6,206.36,206.42,10187.0,125.8395,125.8761,125.7298,125.7664,10187.0
2015-10-28 11:35:00,206.36,206.81,206.34,206.67,5748.0,125.7298,126.004,125.7177,125.9187,5748.0
2015-10-28 11:40:00,206.68,206.69,206.41,206.51,4224.0,125.9248,125.9309,125.7603,125.8212,4224.0
2015-10-28 11:45:00,206.55,206.71,206.47,206.66,6084.0,125.8456,125.9431,125.7969,125.9126,6084.0
2015-10-28 11:50:00,206.66,206.73,206.5,206.55,5986.0,125.9126,125.9553,125.8151,125.8456,5986.0
2015-10-28 11:55:00,206.5,206.7,206.43,206.58,13430.0,125.8151,125.937,125.7725,125.8639,13430.0
2015-10-28 12:00:00,206.67,206.69,206.44,206.63,16323.0,125.9187,125.9309,125.7786,125.8943,16323.0
2015-10-28 12:05:00,206.64,206.75,206.56,206.56,1600.0,125.9004,125.9675,125.8517,125.8517,1600.0
2015-10-28 12:10:00,206.59,206.76,206.48,206.59,5244.0,125.87,125.9735,125.8029,125.87,5244.0
2015-10-28 12:15:00,206.59,206.63,206.34,206.4,7154.0,125.87,125.8943,125.7177,125.7542,7154.0
2015-10-28 12:20:00,206.38,206.6,206.33,206.36,3524.0,125.742,125.8761,125.7116,125.7298,3524.0
2015-10-28 12:25:00,206.36,206.38,206.23,206.27,3039.0,125.7298,125.742,125.6506,125.675,3039.0
2015-10-28 12:30:00,206.3,206.3,205.95,205.95,3455.0,125.6933,125.6933,125.48,125.48,3455.0
2015-10-28 12:35:00,205.98,206.1,205.91,206.05,6050.0,125.4983,125.5714,125.4557,125.541,6050.0
2015-10-28 12:40:00,206.0,206.06,205.9,206.05,12405.0,125.5105,125.5471,125.4496,125.541,12405.0
2015-10-28 12:45:00,206.08,206.18,206.04,206.12,6907.0,125.5592,125.6202,125.5349,125.5836,6907.0
2015-10-28 12:50:00,206.12,206.22,206.0,206.13,8024.0,125.5836,125.6445,125.5105,125.5897,8024.0
2015-10-28 12:55:00,206.12,206.27,205.95,206.1,7134.0,125.5836,125.675,125.48,125.5714,7134.0
2015-10-28 13:00:00,206.11,206.14,205.92,205.92,9609.0,125.5775,125.5958,125.4618,125.4618,9609.0
2015-10-28 13:05:00,205.87,205.97,205.68,205.76,12929.0,125.4313,125.4922,125.3155,125.3643,12929.0
2015-10-28 13:10:00,205.78,205.84,205.54,205.65,6208.0,125.3765,125.413,125.2302,125.2973,6208.0
2015-10-28 13:15:00,205.75,205.95,205.71,205.77,26145.0,125.3582,125.48,125.3338,125.3704,26145.0
2015-10-28 13:20:00,205.77,205.83,205.57,205.57,5309.0,125.3704,125.4069,125.2485,125.2485,5309.0
2015-10-28 13:25:00,205.67,205.7,205.44,205.53,3412.0,125.3094,125.3277,125.1693,125.2241,3412.0
2015-10-28 13:30:00,205.56,205.62,205.4,205.53,10102.0,125.2424,125.279,125.1449,125.2241,10102.0
2015-10-28 13:35:00,205.52,205.73,205.44,205.73,5421.0,125.218,125.346,125.1693,125.346,5421.0
2015-10-28 13:40:00,205.71,205.84,205.63,205.76,5302.0,125.3338,125.413,125.2851,125.3643,5302.0
2015-10-28 13:45:00,205.78,205.79,205.64,205.79,5594.0,125.3765,125.3825,125.2912,125.3825,5594.0
2015-10-28 13:50:00,205.8,205.9,205.61,205.86,8450.0,125.3886,125.4496,125.2729,125.4252,8450.0
2015-10-28 13:55:00,205.86,206.18,205.86,206.18,8943.0,125.4252,125.6202,125.4252,125.6202,8943.0
2015-10-28 14:00:00,206.07,206.07,204.24,204.4,12381.0,125.5531,125.5531,124.4382,124.5357,12381.0
2015-10-28 14:05:00,204.53,204.53,203.66,204.1,19342.0,124.6149,124.6149,124.0848,124.3529,19342.0
2015-10-28 14:10:00,203.96,203.96,202.78,202.89,26150.0,124.2676,124.2676,123.5486,123.6157,26150.0
2015-10-28 14:15:00,202.88,202.89,201.98,202.54,11395.0,123.6096,123.6157,123.0612,123.4024,11395.0
2015-10-28 14:20:00,202.59,203.3,202.39,203.3,15241.0,123.4329,123.8655,123.311,123.8655,15241.0
2015-10-28 14:25:00,203.23,203.61,203.08,203.31,9233.0,123.8228,124.0543,123.7314,123.8715,9233.0
2015-10-28 14:30:00,203.3,203.41,202.66,202.89,10170.0,123.8655,123.9325,123.4755,123.6157,10170.0
2015-10-28 14:35:00,202.92,203.13,202.64,203.06,12117.0,123.6339,123.7619,123.4633,123.7192,12117.0
2015-10-28 14:40:00,203.18,203.38,202.77,202.77,17002.0,123.7923,123.9142,123.5425,123.5425,17002.0
2015-10-28 14:45:00,202.66,202.86,202.54,202.68,15761.0,123.4755,123.5974,123.4024,123.4877,15761.0
2015-10-28 14:50:00,202.68,203.18,202.65,203.16,19574.0,123.4877,123.7923,123.4694,123.7802,19574.0
2015-10-28 14:55:00,203.21,203.29,202.93,203.23,11720.0,123.8106,123.8594,123.64,123.8228,11720.0
2015-10-28 15:00:00,203.23,203.73,203.04,203.72,8233.0,123.8228,124.1274,123.707,124.1214,8233.0
2015-10-28 15:05:00,203.72,204.19,203.65,204.12,14639.0,124.1214,124.4077,124.0787,124.3651,14639.0
2015-10-28 15:10:00,204.11,204.52,204.05,204.49,16950.0,124.359,124.6088,124.3224,124.5905,16950.0
2015-10-28 15:15:00,204.45,204.52,204.24,204.24,13083.0,124.5661,124.6088,124.4382,124.4382,13083.0
2015-10-28 15:20:00,204.2,204.23,203.79,204.23,21923.0,124.4138,124.4321,124.164,124.4321,21923.0
2015-10-28 15:25:00,204.26,204.56,204.19,204.41,15896.0,124.4504,124.6331,124.4077,124.5418,15896.0
2015-10-28 15:30:00,204.4,204.65,204.27,204.49,17328.0,124.5357,124.688,124.4565,124.5905,17328.0
2015-10-28 15:35:00,204.49,205.39,204.4,205.27,26736.0,124.5905,125.1388,124.5357,125.0657,26736.0
2015-10-28 15:40:00,205.27,205.78,205.13,205.51,21053.0,125.0657,125.3765,124.9804,125.212,21053.0
2015-10-28 15:45:00,205.52,205.78,205.39,205.62,30068.0,125.218,125.3765,125.1388,125.279,30068.0
2015-10-28 15:50:00,205.59,205.69,205.35,205.58,28318.0,125.2607,125.3216,125.1145,125.2546,28318.0
2015-10-28 15:55:00,205.63,205.72,205.37,205.63,94924.0,125.2851,125.3399,125.1267,125.2851,94924.0
2015-10-29 09:30:00,205.73,205.81,205.01,205.29,12645.0,125.346,125.3947,124.9073,125.0779,12645.0
2015-10-29 09:35:00,205.13,205.21,204.39,204.63,12606.0,124.9804,125.0292,124.5296,124.6758,12606.0
2015-10-29 09:40:00,204.64,205.11,204.64,204.65,8514.0,124.6819,124.9682,124.6819,124.688,8514.0
2015-10-29 09:45:00,204.48,204.6,203.96,204.15,20904.0,124.5844,124.6575,124.2676,124.3833,20904.0
2015-10-29 09:50:00,204.27,204.35,203.99,203.99,6575.0,124.4565,124.5052,124.2859,124.2859,6575.0
2015-10-29 09:55:00,204.14,204.25,203.57,203.58,10347.0,124.3772,124.4443,124.03,124.0361,10347.0
2015-10-29 10:00:00,203.63,204.25,203.58,203.62,33114.0,124.0665,124.4443,124.0361,124.0604,33114.0
2015-10-29 10:05:00,203.63,203.94,203.49,203.84,14315.0,124.0665,124.2554,123.9812,124.1945,14315.0
2015-10-29 10:10:00,203.92,203.94,203.63,203.68,9509.0,124.2432,124.2554,124.0665,124.097,9509.0
2015-10-29 10:15:00,203.73,203.87,203.37,203.41,9890.0,124.1274,124.2127,123.9081,123.9325,9890.0
2015-10-29 10:20:00,203.36,203.58,202.85,202.93,29922.0,123.902,124.0361,123.5913,123.64,29922.0
2015-10-29 10:25:00,203.0,203.23,202.81,202.9,7623.0,123.6827,123.8228,123.5669,123.6217,7623.0
2015-10-29 10:30:00,203.05,203.12,202.8,203.03,5501.0,123.7131,123.7558,123.5608,123.701,5501.0
2015-10-29 10:35:00,203.03,203.19,202.88,203.12,8371.0,123.701,123.7984,123.6096,123.7558,8371.0
2015-10-29 10:40:00,203.1,203.11,202.65,202.94,6147.0,123.7436,123.7497,123.4694,123.6461,6147.0
2015-10-29 10:45:00,202.94,203.11,202.81,202.81,8140.0,123.6461,123.7497,123.5669,123.5669,8140.0
2015-10-29 10:50:00,202.81,203.03,202.63,203.03,6620.0,123.5669,123.701,123.4572,123.701,6620.0
2015-10-29 10:55:00,203.1,203.35,202.97,203.24,5059.0,123.7436,123.8959,123.6644,123.8289,5059.0
2015-10-29 11:00:00,203.24,203.31,202.97,203.27,5685.0,123.8289,123.8715,123.6644,123.8472,5685.0
2015-10-29 11:05:00,203.34,203.49,203.31,203.45,11361.0,123.8898,123.9812,123.8715,123.9568,11361.0
2015-10-29 11:10:00,203.44,203.45,203.28,203.28,12205.0,123.9508,123.9568,123.8533,123.8533,12205.0
2015-10-29 11:15:00,203.29,203.29,202.93,202.99,6500.0,123.8594,123.8594,123.64,123.6766,6500.0
2015-10-29 11:20:00,202.99,203.16,202.88,203.02,7386.0,123.6766,123.7802,123.6096,123.6949,7386.0
2015-10-29 11:25:00,203.05,203.18,202.9,203.03,6762.0,123.7131,123.7923,123.6217,123.701,6762.0
2015-10-29 11:30:00,203.12,203.38,203.03,203.36,6097.0,123.7558,123.9142,123.701,123.902,6097.0
2015-10-29 11:35:00,203.39,203.44,203.18,203.18,4031.0,123.9203,123.9508,123.7923,123.7923,4031.0
2015-10-29 11:40:00,203.18,203.52,203.16,203.52,5900.0,123.7923,123.9995,123.7802,123.9995,5900.0
2015-10-29 11:45:00,203.51,203.6,203.22,203.22,3358.0,123.9934,124.0482,123.8167,123.8167,3358.0
2015-10-29 11:50:00,203.18,203.28,202.91,203.04,6422.0,123.7923,123.8533,123.6278,123.707,6422.0
2015-10-29 11:55:00,203.08,203.35,203.08,203.31,4497.0,123.7314,123.8959,123.7314,123.8715,4497.0
2015-10-29 12:00:00,203.35,203.41,203.14,203.15,7455.0,123.8959,123.9325,123.768,123.7741,7455.0
2015-10-29 12:05:00,203.19,203.19,202.7,202.88,7156.0,123.7984,123.7984,123.4999,123.6096,7156.0
2015-10-29 12:10:00,202.9,202.98,202.64,202.86,6300.0,123.6217,123.6705,123.4633,123.5974,6300.0
2015-10-29 12:15:00,202.98,203.15,202.96,203.15,3123.0,123.6705,123.7741,123.6583,123.7741,3123.0
2015-10-29 12:20:00,203.14,203.35,203.05,203.35,4956.0,123.768,123.8959,123.7131,123.8959,4956.0
2015-10-29 12:25:00,203.42,203.57,203.29,203.29,2900.0,123.9386,124.03,123.8594,123.8594,2900.0
2015-10-29 12:30:00,203.27,203.37,203.02,203.07,3774.0,123.8472,123.9081,123.6949,123.7253,3774.0
2015-10-29 12:35:00,203.12,203.22,202.88,202.97,9768.0,123.7558,123.8167,123.6096,123.6644,9768.0
2015-10-29 12:40:00,202.9,203.4,202.89,203.4,3314.0,123.6217,123.9264,123.6157,123.9264,3314.0
2015-10-29 12:45:00,203.41,203.43,203.06,203.06,3628.0,123.9325,123.9447,123.7192,123.7192,3628.0
2015-10-29 12:50:00,203.08,203.35,203.0,203.35,7867.0,123.7314,123.8959,123.6827,123.8959,7867.0
2015-10-29 12:55:00,203.31,203.41,203.28,203.37,2463.0,123.8715,123.9325,123.8533,123.9081,2463.0
2015-10-29 13:00:00,203.3,203.5,203.27,203.37,6500.0,123.8655,123.9873,123.8472,123.9081,6500.0
2015-10-29 13:05:00,203.31,203.41,203.2,203.35,12813.0,123.8715,123.9325,123.8045,123.8959,12813.0
2015-10-29 13:10:00,203.36,203.36,203.15,203.2,6719.0,123.902,123.902,123.7741,123.8045,6719.0
2015-10-29 13:15:00,203.29,203.32,203.11,203.2,8142.0,123.8594,123.8776,123.7497,123.8045,8142.0
2015-10-29 13:20:00,203.22,203.42,203.22,203.34,8880.0,123.8167,123.9386,123.8167,123.8898,8880.0
2015-10-29 13:25:00,203.29,203.51,203.29,203.48,11810.0,123.8594,123.9934,123.8594,123.9751,11810.0
2015-10-29 13:30:00,203.48,203.61,203.48,203.55,10230.0,123.9751,124.0543,123.9751,124.0178,10230.0
2015-10-29 13:35:00,203.45,203.46,203.26,203.34,7208.0,123.9568,123.9629,123.8411,123.8898,7208.0
2015-10-29 13:40:00,203.34,203.7,203.33,203.7,7149.0,123.8898,124.1092,123.8837,124.1092,7149.0
2015-10-29 13:45:00,203.69,203.8,203.6,203.63,4136.0,124.1031,124.1701,124.0482,124.0665,4136.0
2015-10-29 13:50:00,203.59,203.73,203.46,203.67,7191.0,124.0421,124.1274,123.9629,124.0909,7191.0
2015-10-29 13:55:00,203.6,203.76,203.56,203.6,8668.0,124.0482,124.1457,124.0239,124.0482,8668.0
2015-10-29 14:00:00,203.56,203.71,203.56,203.7,8369.0,124.0239,124.1153,124.0239,124.1092,8369.0
2015-10-29 14:05:00,203.67,203.76,203.45,203.46,8956.0,124.0909,124.1457,123.9568,123.9629,8956.0
2015-10-29 14:10:00,203.42,203.74,203.41,203.67,5920.0,123.9386,124.1335,123.9325,124.0909,5920.0
2015-10-29 14:15:00,203.72,203.8,203.56,203.6,6748.0,124.1214,124.1701,124.0239,124.0482,6748.0
2015-10-29 14:20:00,203.61,203.79,203.58,203.6,13300.0,124.0543,124.164,124.0361,124.0482,13300.0
2015-10-29 14:25:00,203.64,203.64,203.37,203.45,16061.0,124.0726,124.0726,123.9081,123.9568,16061.0
2015-10-29 14:30:00,203.4,203.49,203.31,203.42,6499.0,123.9264,123.9812,123.8715,123.9386,6499.0
2015-10-29 14:35:00,203.42,203.48,203.34,203.4,6809.0,123.9386,123.9751,123.8898,123.9264,6809.0
2015-10-29 14:40:00,203.47,203.56,203.4,203.54,9068.0,123.969,124.0239,123.9264,124.0117,9068.0
2015-10-29 14:45:00,203.56,203.81,203.44,203.58,23938.0,124.0239,124.1762,123.9508,124.0361,23938.0
2015-10-29 14:50:00,203.57,203.81,203.57,203.68,22332.0,124.03,124.1762,124.03,124.097,22332.0
2015-10-29 14:55:00,203.75,203.97,203.75,203.96,9293.0,124.1396,124.2737,124.1396,124.2676,9293.0
2015-10-29 15:00:00,203.97,204.05,203.8,203.83,13382.0,124.2737,124.3224,124.1701,124.1884,13382.0
2015-10-29 15:05:00,203.78,203.9,203.48,203.57,34003.0,124.1579,124.231,123.9751,124.03,34003.0
2015-10-29 15:10:00,203.5,203.64,203.44,203.54,21200.0,123.9873,124.0726,123.9508,124.0117,21200.0
2015-10-29 15:15:00,203.53,203.69,203.48,203.69,26900.0,124.0056,124.1031,123.9751,124.1031,26900.0
2015-10-29 15:20:00,203.73,204.09,203.72,204.02,10035.0,124.1274,124.3468,124.1214,124.3041,10035.0
2015-10-29 15:25:00,204.01,204.41,204.01,204.22,10885.0,124.298,124.5418,124.298,124.426,10885.0
2015-10-29 15:30:00,204.23,204.41,204.06,204.32,8823.0,124.4321,124.5418,124.3285,124.4869,8823.0
2015-10-29 15:35:00,204.27,204.57,204.27,204.57,8366.0,124.4565,124.6392,124.4565,124.6392,8366.0
2015-10-29 15:40:00,204.58,204.61,204.4,204.4,11727.0,124.6453,124.6636,124.5357,124.5357,11727.0
2015-10-29 15:45:00,204.39,204.49,204.36,204.4,15357.0,124.5296,124.5905,124.5113,124.5357,15357.0
2015-10-29 15:50:00,204.38,204.42,204.29,204.31,16349.0,124.5235,124.5478,124.4686,124.4808,16349.0
2015-10-29 15:55:00,204.3,204.42,204.11,204.35,30441.0,124.4747,124.5478,124.359,124.5052,30441.0
2015-10-30 09:30:00,204.79,205.15,204.39,204.5,15329.0,124.7733,124.9926,124.5296,124.5966,15329.0
2015-10-30 09:35:00,204.54,204.64,204.09,204.2,10289.0,124.621,124.6819,124.3468,124.4138,10289.0
2015-10-30 09:40:00,204.23,204.45,203.91,204.05,6324.0,124.4321,124.5661,124.2371,124.3224,6324.0
2015-10-30 09:45:00,203.9,204.27,203.66,203.72,7180.0,124.231,124.4565,124.0848,124.1214,7180.0
2015-10-30 09:50:00,203.59,203.72,203.21,203.26,8521.0,124.0421,124.1214,123.8106,123.8411,8521.0
2015-10-30 09:55:00,203.28,203.58,203.06,203.31,7300.0,123.8533,124.0361,123.7192,123.8715,7300.0
2015-10-30 10:00:00,203.1,203.29,202.84,203.19,8153.0,123.7436,123.8594,123.5852,123.7984,8153.0
2015-10-30 10:05:00,203.24,203.24,202.64,202.75,4920.0,123.8289,123.8289,123.4633,123.5304,4920.0
2015-10-30 10:10:00,202.88,203.1,202.76,202.87,7421.0,123.6096,123.7436,123.5364,123.6035,7421.0
2015-10-30 10:15:00,202.89,203.33,202.88,202.91,10835.0,123.6157,123.8837,123.6096,123.6278,10835.0
2015-10-30 10:20:00,202.99,203.15,202.81,203.15,11091.0,123.6766,123.7741,123.5669,123.7741,11091.0
2015-10-30 10:25:00,203.15,203.25,202.9,202.9,7453.0,123.7741,123.835,123.6217,123.6217,7453.0
2015-10-30 10:30:00,202.94,203.25,202.94,203.08,11692.0,123.6461,123.835,123.6461,123.7314,11692.0
2015-10-30 10:35:00,203.13,203.24,203.05,203.06,5766.0,123.7619,123.8289,123.7131,123.7192,5766.0
2015-10-30 10:40:00,203.13,203.38,203.08,203.31,14775.0,123.7619,123.9142,123.7314,123.8715,14775.0
2015-10-30 10:45:00,203.25,203.35,203.1,203.35,4425.0,123.835,123.8959,123.7436,123.8959,4425.0
2015-10-30 10:50:00,203.4,203.4,203.13,203.33,9003.0,123.9264,123.9264,123.7619,123.8837,9003.0
2015-10-30 10:55:00,203.29,203.29,202.98,202.98,7957.0,123.8594,123.8594,123.6705,123.6705,7957.0
2015-10-30 11:00:00,202.99,203.18,202.94,202.96,9902.0,123.6766,123.7923,123.6461,123.6583,9902.0
2015-10-30 11:05:00,202.98,203.21,202.88,203.12,5775.0,123.6705,123.8106,123.6096,123.7558,5775.0
2015-10-30 11:10:00,203.09,203.28,203.01,203.12,10493.0,123.7375,123.8533,123.6888,123.7558,10493.0
2015-10-30 11:15:00,203.04,203.43,203.04,203.39,9327.0,123.707,123.9447,123.707,123.9203,9327.0
2015-10-30 11:20:00,203.42,203.46,203.16,203.27,8091.0,123.9386,123.9629,123.7802,123.8472,8091.0
2015-10-30 11:25:00,203.27,203.73,203.27,203.62,8659.0,123.8472,124.1274,123.8472,124.0604,8659.0
2015-10-30 11:30:00,203.53,203.57,203.37,203.37,4304.0,124.0056,124.03,123.9081,123.9081,4304.0
2015-10-30 11:35:00,203.31,203.46,203.31,203.44,6200.0,123.8715,123.9629,123.8715,123.9508,6200.0
2015-10-30 11:40:00,203.4,203.43,203.07,203.31,7820.0,123.9264,123.9447,123.7253,123.8715,7820.0
2015-10-30 11:45:00,203.26,203.37,203.09,203.22,8089.0,123.8411,123.9081,123.7375,123.8167,8089.0
2015-10-30 11:50:00,203.24,203.44,203.19,203.26,3850.0,123.8289,123.9508,123.7984,123.8411,3850.0
2015-10-30 11:55:00,203.26,203.35,203.16,203.23,6240.0,123.8411,123.8959,123.7802,123.8228,6240.0
2015-10-30 12:00:00,203.3,203.49,203.22,203.25,10674.0,123.8655,123.9812,123.8167,123.835,10674.0
2015-10-30 12:05:00,203.22,203.24,203.11,203.16,6932.0,123.8167,123.8289,123.7497,123.7802,6932.0
2015-10-30 12:10:00,203.1,203.19,203.03,203.03,5477.0,123.7436,123.7984,123.701,123.701,5477.0
2015-10-30 12:15:00,203.06,203.16,202.97,203.05,5051.0,123.7192,123.7802,123.6644,123.7131,5051.0
2015-10-30 12:20:00,203.03,203.15,202.97,203.02,3658.0,123.701,123.7741,123.6644,123.6949,3658.0
2015-10-30 12:25:00,202.99,203.03,202.9,202.94,6116.0,123.6766,123.701,123.6217,123.6461,6116.0
2015-10-30 12:30:00,202.9,202.98,202.84,202.98,7042.0,123.6217,123.6705,123.5852,123.6705,7042.0
2015-10-30 12:35:00,202.96,202.96,202.72,202.75,8689.0,123.6583,123.6583,123.5121,123.5304,8689.0
2015-10-30 12:40:00,202.77,202.78,202.64,202.7,5151.0,123.5425,123.5486,123.4633,123.4999,5151.0
2015-10-30 12:45:00,202.69,202.74,202.6,202.71,6754.0,123.4938,123.5243,123.439,123.506,6754.0
2015-10-30 12:50:00,202.68,202.84,202.47,202.84,8782.0,123.4877,123.5852,123.3598,123.5852,8782.0
2015-10-30 12:55:00,202.84,203.22,202.84,203.22,9818.0,123.5852,123.8167,123.5852,123.8167,9818.0
2015-10-30 13:00:00,203.25,203.36,203.07,203.12,7462.0,123.835,123.902,123.7253,123.7558,7462.0
2015-10-30 13:05:00,203.05,203.07,202.45,202.47,18275.0,123.7131,123.7253,123.3476,123.3598,18275.0
2015-10-30 13:10:00,202.42,202.53,202.26,202.31,26524.0,123.3293,123.3963,123.2318,123.2623,26524.0
2015-10-30 13:15:00,202.35,202.51,202.27,202.32,18872.0,123.2866,123.3841,123.2379,123.2684,18872.0
2015-10-30 13:20:00,202.28,202.29,201.93,201.96,14126.0,123.244,123.2501,123.0308,123.049,14126.0
2015-10-30 13:25:00,201.96,202.07,201.86,202.05,15480.0,123.049,123.116,122.9881,123.1039,15480.0
2015-10-30 13:30:00,202.05,202.28,202.04,202.28,11651.0,123.1039,123.244,123.0978,123.244,11651.0
2015-10-30 13:35:00,202.26,202.32,202.11,202.13,9497.0,123.2318,123.2684,123.1404,123.1526,9497.0
2015-10-30 13:40:00,202.15,202.35,201.95,202.03,34684.0,123.1648,123.2866,123.0429,123.0917,34684.0
2015-10-30 13:45:00,202.0,202.33,201.99,202.25,9516.0,123.0734,123.2745,123.0673,123.2257,9516.0
2015-10-30 13:50:00,202.27,202.43,202.16,202.22,10475.0,123.2379,123.3354,123.1709,123.2074,10475.0
2015-10-30 13:55:00,202.24,202.26,201.99,202.04,17405.0,123.2196,123.2318,123.0673,123.0978,17405.0
2015-10-30 14:00:00,202.04,202.26,202.01,202.16,14751.0,123.0978,123.2318,123.0795,123.1709,14751.0
2015-10-30 14:05:00,202.15,202.24,202.1,202.2,14080.0,123.1648,123.2196,123.1343,123.1953,14080.0
2015-10-30 14:10:00,202.22,202.43,202.12,202.4,34946.0,123.2074,123.3354,123.1465,123.3171,34946.0
2015-10-30 14:15:00,202.39,202.44,202.22,202.35,25781.0,123.311,123.3415,123.2074,123.2866,25781.0
2015-10-30 14:20:00,202.35,202.45,202.16,202.34,21224.0,123.2866,123.3476,123.1709,123.2806,21224.0
2015-10-30 14:25:00,202.33,202.39,202.19,202.21,16254.0,123.2745,123.311,123.1892,123.2013,16254.0
2015-10-30 14:30:00,202.21,202.42,202.17,202.26,21757.0,123.2013,123.3293,123.177,123.2318,21757.0
2015-10-30 14:35:00,202.23,202.29,202.13,202.21,14606.0,123.2135,123.2501,123.1526,123.2013,14606.0
2015-10-30 14:40:00,202.17,202.28,202.12,202.19,17077.0,123.177,123.244,123.1465,123.1892,17077.0
2015-10-30 14:45:00,202.19,202.22,201.99,202.09,14374.0,123.1892,123.2074,123.0673,123.1282,14374.0
2015-10-30 14:50:00,202.07,202.21,202.05,202.12,17627.0,123.116,123.2013,123.1039,123.1465,17627.0
2015-10-30 14:55:00,202.13,202.14,201.75,201.85,14398.0,123.1526,123.1587,122.9211,122.982,14398.0
2015-10-30 15:00:00,201.83,202.28,201.7,202.28,13550.0,122.9698,123.244,122.8906,123.244,13550.0
2015-10-30 15:05:00,202.26,202.42,202.11,202.37,16445.0,123.2318,123.3293,123.1404,123.2988,16445.0
2015-10-30 15:10:00,202.34,202.49,202.24,202.39,12851.0,123.2806,123.3719,123.2196,123.311,12851.0
2015-10-30 15:15:00,202.37,202.74,202.37,202.59,16099.0,123.2988,123.5243,123.2988,123.4329,16099.0
2015-10-30 15:20:00,202.6,202.62,202.39,202.43,14754.0,123.439,123.4511,123.311,123.3354,14754.0
2015-10-30 15:25:00,202.41,202.48,202.06,202.1,12819.0,123.3232,123.3659,123.11,123.1343,12819.0
2015-10-30 15:30:00,202.09,202.33,202.06,202.22,21102.0,123.1282,123.2745,123.11,123.2074,21102.0
2015-10-30 15:35:00,202.21,202.22,202.02,202.16,17939.0,123.2013,123.2074,123.0856,123.1709,17939.0
2015-10-30 15:40:00,202.16,202.16,201.66,201.69,21791.0,123.1709,123.1709,122.8662,122.8845,21791.0
2015-10-30 15:45:00,201.65,201.98,201.52,201.84,58986.0,122.8602,123.0612,122.7809,122.9759,58986.0
2015-10-30 15:50:00,201.84,201.99,201.66,201.83,69375.0,122.9759,123.0673,122.8662,122.9698,69375.0
2015-10-30 15:55:00,201.86,202.12,201.52,201.53,214553.0,122.9881,123.1465,122.7809,122.787,214553.0
2015-11-02 09:30:00,201.59,202.62,201.23,202.46,27249.0,122.8236,123.4511,122.6043,123.3537,27249.0
2015-11-02 09:35:00,202.47,202.66,201.97,202.21,12943.0,123.3598,123.4755,123.0551,123.2013,12943.0
2015-11-02 09:40:00,202.21,202.42,202.14,202.27,3600.0,123.2013,123.3293,123.1587,123.2379,3600.0
2015-11-02 09:45:00,202.4,202.97,202.4,202.97,8814.0,123.3171,123.6644,123.3171,123.6644,8814.0
2015-11-02 09:50:00,203.03,203.57,203.03,203.29,12298.0,123.701,124.03,123.701,123.8594,12298.0
2015-11-02 09:55:00,203.23,203.57,203.09,203.22,7219.0,123.8228,124.03,123.7375,123.8167,7219.0
2015-11-02 10:00:00,203.29,203.52,203.1,203.24,6826.0,123.8594,123.9995,123.7436,123.8289,6826.0
2015-11-02 10:05:00,203.34,203.4,202.59,202.59,11249.0,123.8898,123.9264,123.4329,123.4329,11249.0
2015-11-02 10:10:00,202.67,203.34,202.67,203.18,10848.0,123.4816,123.8898,123.4816,123.7923,10848.0
2015-11-02 10:15:00,203.22,203.39,202.99,203.38,6422.0,123.8167,123.9203,123.6766,123.9142,6422.0
2015-11-02 10:20:00,203.29,203.43,203.1,203.2,8514.0,123.8594,123.9447,123.7436,123.8045,8514.0
2015-11-02 10:25:00,203.26,203.45,203.15,203.3,9415.0,123.8411,123.9568,123.7741,123.8655,9415.0
2015-11-02 10:30:00,203.3,203.3,202.98,203.06,6650.0,123.8655,123.8655,123.6705,123.7192,6650.0
2015-11-02 10:35:00,203.1,203.15,202.99,203.12,6919.0,123.7436,123.7741,123.6766,123.7558,6919.0
2015-11-02 10:40:00,203.15,203.35,203.04,203.25,13983.0,123.7741,123.8959,123.707,123.835,13983.0
2015-11-02 10:45:00,203.29,203.4,203.18,203.22,11499.0,123.8594,123.9264,123.7923,123.8167,11499.0
2015-11-02 10:50:00,203.13,203.44,203.09,203.44,9131.0,123.7619,123.9508,123.7375,123.9508,9131.0
2015-11-02 10:55:00,203.43,203.5,203.36,203.5,8214.0,123.9447,123.9873,123.902,123.9873,8214.0
2015-11-02 11:00:00,203.5,203.69,203.44,203.69,11160.0,123.9873,124.1031,123.9508,124.1031,11160.0
2015-11-02 11:05:00,203.66,204.08,203.66,204.08,6480.0,124.0848,124.3407,124.0848,124.3407,6480.0
2015-11-02 11:10:00,204.08,204.18,203.97,203.97,5274.0,124.3407,124.4016,124.2737,124.2737,5274.0
2015-11-02 11:15:00,204.06,204.25,203.99,204.2,9879.0,124.3285,124.4443,124.2859,124.4138,9879.0
2015-11-02 11:20:00,204.22,204.22,203.75,203.87,6900.0,124.426,124.426,124.1396,124.2127,6900.0
2015-11-02 11:25:00,203.87,203.95,203.65,203.67,4862.0,124.2127,124.2615,124.0787,124.0909,4862.0
2015-11-02 11:30:00,203.7,203.76,203.57,203.66,6829.0,124.1092,124.1457,124.03,124.0848,6829.0
2015-11-02 11:35:00,203.6,203.65,203.43,203.51,7700.0,124.0482,124.0787,123.9447,123.9934,7700.0
2015-11-02 11:40:00,203.53,203.74,203.49,203.65,8054.0,124.0056,124.1335,123.9812,124.0787,8054.0
2015-11-02 11:45:00,203.65,203.8,203.64,203.79,6100.0,124.0787,124.1701,124.0726,124.164,6100.0
2015-11-02 11:50:00,203.72,204.02,203.68,204.01,5279.0,124.1214,124.3041,124.097,124.298,5279.0
2015-11-02 11:55:00,203.95,204.13,203.95,204.08,5147.0,124.2615,124.3712,124.2615,124.3407,5147.0
2015-11-02 12:00:00,204.08,204.21,204.01,204.05,9151.0,124.3407,124.4199,124.298,124.3224,9151.0
2015-11-02 12:05:00,204.02,204.27,204.02,204.27,7045.0,124.3041,124.4565,124.3041,124.4565,7045.0
2015-11-02 12:10:00,204.22,204.27,204.01,204.06,5500.0,124.426,124.4565,124.298,124.3285,5500.0
2015-11-02 12:15:00,203.97,204.18,203.97,204.09,5606.0,124.2737,124.4016,124.2737,124.3468,5606.0
2015-11-02 12:20:00,204.14,204.21,204.01,204.08,11919.0,124.3772,124.4199,124.298,124.3407,11919.0
2015-11-02 12:25:00,204.13,204.2,204.06,204.12,2600.0,124.3712,124.4138,124.3285,124.3651,2600.0
2015-11-02 12:30:00,204.13,204.13,203.76,203.91,5509.0,124.3712,124.3712,124.1457,124.2371,5509.0
2015-11-02 12:35:00,203.85,204.06,203.85,203.95,2835.0,124.2006,124.3285,124.2006,124.2615,2835.0
2015-11-02 12:40:00,203.93,204.07,203.84,203.97,4404.0,124.2493,124.3346,124.1945,124.2737,4404.0
2015-11-02 12:45:00,204.03,204.26,203.99,204.11,5348.0,124.3102,124.4504,124.2859,124.359,5348.0
2015-11-02 12:50:00,204.1,204.43,204.1,204.43,4127.0,124.3529,124.5539,124.3529,124.5539,4127.0
2015-11-02 12:55:00,204.42,204.69,204.42,204.67,7454.0,124.5478,124.7123,124.5478,124.7002,7454.0
2015-11-02 13:00:00,204.7,204.8,204.45,204.45,10801.0,124.7184,124.7794,124.5661,124.5661,10801.0
2015-11-02 13:05:00,204.48,204.49,204.36,204.44,2900.0,124.5844,124.5905,124.5113,124.56,2900.0
2015-11-02 13:10:00,204.46,204.47,204.14,204.19,1600.0,124.5722,124.5783,124.3772,124.4077,1600.0
2015-11-02 13:15:00,204.2,204.25,204.09,204.22,4096.0,124.4138,124.4443,124.3468,124.426,4096.0
2015-11-02 13:20:00,204.22,204.4,204.2,204.28,3335.0,124.426,124.5357,124.4138,124.4625,3335.0
2015-11-02 13:25:00,204.34,204.45,204.26,204.36,3351.0,124.4991,124.5661,124.4504,124.5113,3351.0
2015-11-02 13:30:00,204.3,204.3,204.17,204.18,4500.0,124.4747,124.4747,124.3955,124.4016,4500.0
2015-11-02 13:35:00,204.2,204.27,204.09,204.2,6475.0,124.4138,124.4565,124.3468,124.4138,6475.0
2015-11-02 13:40:00,204.14,204.21,203.99,203.99,4468.0,124.3772,124.4199,124.2859,124.2859,4468.0
2015-11-02 13:45:00,203.99,204.19,203.99,204.19,3923.0,124.2859,124.4077,124.2859,124.4077,3923.0
2015-11-02 13:50:00,204.19,204.23,204.03,204.17,6346.0,124.4077,124.4321,124.3102,124.3955,6346.0
2015-11-02 13:55:00,204.23,204.26,204.09,204.19,8623.0,124.4321,124.4504,124.3468,124.4077,8623.0
2015-11-02 14:00:00,204.17,204.24,204.06,204.07,7946.0,124.3955,124.4382,124.3285,124.3346,7946.0
2015-11-02 14:05:00,204.1,204.15,203.77,203.96,14201.0,124.3529,124.3833,124.1518,124.2676,14201.0
2015-11-02 14:10:00,203.91,204.18,203.87,204.08,6650.0,124.2371,124.4016,124.2127,124.3407,6650.0
2015-11-02 14:15:00,204.03,204.34,203.86,204.28,10500.0,124.3102,124.4991,124.2066,124.4625,10500.0
2015-11-02 14:20:00,204.28,204.57,204.28,204.57,10024.0,124.4625,124.6392,124.4625,124.6392,10024.0
2015-11-02 14:25:00,204.55,204.6,204.28,204.28,7985.0,124.627,124.6575,124.4625,124.4625,7985.0
2015-11-02 14:30:00,204.31,204.38,204.15,204.3,11502.0,124.4808,124.5235,124.3833,124.4747,11502.0
2015-11-02 14:35:00,204.26,204.41,204.25,204.28,10761.0,124.4504,124.5418,124.4443,124.4625,10761.0
2015-11-02 14:40:00,204.25,204.31,204.13,204.17,7684.0,124.4443,124.4808,124.3712,124.3955,7684.0
2015-11-02 14:45:00,204.17,204.25,203.97,204.08,43488.0,124.3955,124.4443,124.2737,124.3407,43488.0
2015-11-02 14:50:00,204.06,204.65,203.94,204.6,14940.0,124.3285,124.688,124.2554,124.6575,14940.0
2015-11-02 14:55:00,204.61,205.0,204.58,205.0,15890.0,124.6636,124.9012,124.6453,124.9012,15890.0
2015-11-02 15:00:00,204.99,205.37,204.95,205.28,32849.0,124.8951,125.1267,124.8708,125.0718,32849.0
2015-11-02 15:05:00,205.25,205.4,205.14,205.34,15577.0,125.0535,125.1449,124.9865,125.1084,15577.0
2015-11-02 15:10:00,205.34,205.56,205.33,205.51,12373.0,125.1084,125.2424,125.1023,125.212,12373.0
2015-11-02 15:15:00,205.52,205.66,205.49,205.66,11705.0,125.218,125.3033,125.1998,125.3033,11705.0
2015-11-02 15:20:00,205.66,205.85,205.64,205.66,18137.0,125.3033,125.4191,125.2912,125.3033,18137.0
2015-11-02 15:25:00,205.65,206.19,205.64,206.15,16304.0,125.2973,125.6263,125.2912,125.6019,16304.0
2015-11-02 15:30:00,206.13,206.22,205.65,205.69,13410.0,125.5897,125.6445,125.2973,125.3216,13410.0
2015-11-02 15:35:00,205.68,205.71,205.5,205.5,15789.0,125.3155,125.3338,125.2059,125.2059,15789.0
2015-11-02 15:40:00,205.52,205.7,205.51,205.69,28895.0,125.218,125.3277,125.212,125.3216,28895.0
2015-11-02 15:45:00,205.7,205.81,205.62,205.71,38728.0,125.3277,125.3947,125.279,125.3338,38728.0
2015-11-02 15:50:00,205.71,205.71,205.49,205.49,26657.0,125.3338,125.3338,125.1998,125.1998,26657.0
2015-11-02 15:55:00,205.5,205.94,205.43,205.78,125864.0,125.2059,125.4739,125.1632,125.3765,125864.0
2015-11-03 09:30:00,205.15,206.35,203.51,203.59,15335.0,124.9926,125.7237,123.9934,124.0421,15335.0
2015-11-03 09:35:00,203.53,204.7,203.47,204.7,6681.0,124.0056,124.7184,123.969,124.7184,6681.0
2015-11-03 09:40:00,204.3,204.46,203.44,203.69,9126.0,124.4747,124.5722,123.9508,124.1031,9126.0
2015-11-03 09:45:00,203.69,203.93,203.44,203.52,6340.0,124.1031,124.2493,123.9508,123.9995,6340.0
2015-11-03 09:50:00,203.52,203.57,203.24,203.46,5625.0,123.9995,124.03,123.8289,123.9629,5625.0
2015-11-03 09:55:00,203.52,203.59,203.15,203.47,7180.0,123.9995,124.0421,123.7741,123.969,7180.0
2015-11-03 10:00:00,203.45,203.91,203.22,203.74,8016.0,123.9568,124.2371,123.8167,124.1335,8016.0
2015-11-03 10:05:00,203.75,203.82,203.6,203.73,13946.0,124.1396,124.1823,124.0482,124.1274,13946.0
2015-11-03 10:10:00,203.81,203.95,203.66,203.95,5214.0,124.1762,124.2615,124.0848,124.2615,5214.0
2015-11-03 10:15:00,203.9,204.58,203.9,204.44,5548.0,124.231,124.6453,124.231,124.56,5548.0
2015-11-03 10:20:00,204.43,204.73,204.43,204.73,1800.0,124.5539,124.7367,124.5539,124.7367,1800.0
2015-11-03 10:25:00,204.65,204.76,204.59,204.63,2132.0,124.688,124.755,124.6514,124.6758,2132.0
2015-11-03 10:30:00,204.64,204.75,204.53,204.72,4354.0,124.6819,124.7489,124.6149,124.7306,4354.0
2015-11-03 10:35:00,204.65,204.65,204.43,204.52,2422.0,124.688,124.688,124.5539,124.6088,2422.0
2015-11-03 10:40:00,204.59,204.72,204.55,204.63,1950.0,124.6514,124.7306,124.627,124.6758,1950.0
2015-11-03 10:45:00,204.62,204.62,204.26,204.26,2850.0,124.6697,124.6697,124.4504,124.4504,2850.0
2015-11-03 10:50:00,204.26,204.26,204.0,204.01,2757.0,124.4504,124.4504,124.2919,124.298,2757.0
2015-11-03 10:55:00,204.08,204.34,204.07,204.23,5360.0,124.3407,124.4991,124.3346,124.4321,5360.0
2015-11-03 11:00:00,204.28,204.28,204.0,204.0,1400.0,124.4625,124.4625,124.2919,124.2919,1400.0
2015-11-03 11:05:00,203.94,204.16,203.76,204.01,4756.0,124.2554,124.3894,124.1457,124.298,4756.0
2015-11-03 11:10:00,203.96,204.03,203.82,203.89,1202.0,124.2676,124.3102,124.1823,124.2249,1202.0
2015-11-03 11:15:00,203.81,203.81,203.68,203.68,2250.0,124.1762,124.1762,124.097,124.097,2250.0
2015-11-03 11:20:00,203.71,203.71,203.43,203.7,3616.0,124.1153,124.1153,123.9447,124.1092,3616.0
2015-11-03 11:25:00,203.82,203.84,203.57,203.57,4745.0,124.1823,124.1945,124.03,124.03,4745.0
2015-11-03 11:30:00,203.6,203.76,203.57,203.71,2015.0,124.0482,124.1457,124.03,124.1153,2015.0
2015-11-03 11:35:00,203.69,203.93,203.64,203.93,2000.0,124.1031,124.2493,124.0726,124.2493,2000.0
2015-11-03 11:40:00,203.92,203.94,203.7,203.93,2800.0,124.2432,124.2554,124.1092,124.2493,2800.0
2015-11-03 11:45:00,203.81,203.91,203.69,203.75,1524.0,124.1762,124.2371,124.1031,124.1396,1524.0
2015-11-03 11:50:00,203.77,203.9,203.63,203.89,14035.0,124.1518,124.231,124.0665,124.2249,14035.0
2015-11-03 11:55:00,203.9,204.0,203.85,203.97,4300.0,124.231,124.2919,124.2006,124.2737,4300.0
2015-11-03 12:00:00,203.83,203.83,203.6,203.6,975.0,124.1884,124.1884,124.0482,124.0482,975.0
2015-11-03 12:05:00,203.58,203.61,203.43,203.5,11710.0,124.0361,124.0543,123.9447,123.9873,11710.0
2015-11-03 12:10:00,203.54,203.63,203.4,203.4,1542.0,124.0117,124.0665,123.9264,123.9264,1542.0
2015-11-03 12:15:00,203.37,203.43,203.31,203.31,1215.0,123.9081,123.9447,123.8715,123.8715,1215.0
2015-11-03 12:20:00,203.3,203.45,203.3,203.31,2828.0,123.8655,123.9568,123.8655,123.8715,2828.0
2015-11-03 12:25:00,203.27,203.65,203.25,203.5,4600.0,123.8472,124.0787,123.835,123.9873,4600.0
2015-11-03 12:30:00,203.55,203.67,203.44,203.67,2897.0,124.0178,124.0909,123.9508,124.0909,2897.0
2015-11-03 12:35:00,203.62,203.67,203.44,203.44,4877.0,124.0604,124.0909,123.9508,123.9508,4877.0
2015-11-03 12:40:00,203.5,203.5,203.32,203.33,4193.0,123.9873,123.9873,123.8776,123.8837,4193.0
2015-11-03 12:45:00,203.34,203.37,203.29,203.33,2017.0,123.8898,123.9081,123.8594,123.8837,2017.0
2015-11-03 12:50:00,203.33,203.52,203.31,203.52,2800.0,123.8837,123.9995,123.8715,123.9995,2800.0
2015-11-03 12:55:00,203.44,203.76,203.44,203.44,14700.0,123.9508,124.1457,123.9508,123.9508,14700.0
2015-11-03 13:00:00,203.6,203.69,203.54,203.65,5447.0,124.0482,124.1031,124.0117,124.0787,5447.0
2015-11-03 13:05:00,203.63,203.64,203.44,203.44,4010.0,124.0665,124.0726,123.9508,123.9508,4010.0
2015-11-03 13:10:00,203.45,203.66,203.43,203.66,1100.0,123.9568,124.0848,123.9447,124.0848,1100.0
2015-11-03 13:15:00,203.65,203.67,203.61,203.67,1220.0,124.0787,124.0909,124.0543,124.0909,1220.0
2015-11-03 13:20:00,203.72,203.72,203.35,203.54,8143.0,124.1214,124.1214,123.8959,124.0117,8143.0
2015-11-03 13:25:00,203.53,203.54,203.4,203.4,3193.0,124.0056,124.0117,123.9264,123.9264,3193.0
2015-11-03 13:30:00,203.39,203.49,203.33,203.48,5914.0,123.9203,123.9812,123.8837,123.9751,5914.0
2015-11-03 13:35:00,203.43,203.43,203.34,203.41,4000.0,123.9447,123.9447,123.8898,123.9325,4000.0
2015-11-03 13:40:00,203.43,203.53,203.4,203.53,4954.0,123.9447,124.0056,123.9264,124.0056,4954.0
2015-11-03 13:45:00,203.46,203.48,203.38,203.46,2117.0,123.9629,123.9751,123.9142,123.9629,2117.0
2015-11-03 13:50:00,203.47,203.68,203.45,203.48,6861.0,123.969,124.097,123.9568,123.9751,6861.0
2015-11-03 13:55:00,203.49,203.68,203.47,203.54,5232.0,123.9812,124.097,123.969,124.0117,5232.0
2015-11-03 14:00:00,203.49,203.68,203.49,203.6,5460.0,123.9812,124.097,123.9812,124.0482,5460.0
2015-11-03 14:05:00,203.59,203.82,203.59,203.8,7533.0,124.0421,124.1823,124.0421,124.1701,7533.0
2015-11-03 14:10:00,203.78,203.8,203.6,203.72,5340.0,124.1579,124.1701,124.0482,124.1214,5340.0
2015-11-03 14:15:00,203.77,203.8,203.68,203.76,3869.0,124.1518,124.1701,124.097,124.1457,3869.0
2015-11-03 14:20:00,203.77,203.91,203.72,203.91,9530.0,124.1518,124.2371,124.1214,124.2371,9530.0
2015-11-03 14:25:00,203.94,204.18,203.9,204.18,6348.0,124.2554,124.4016,124.231,124.4016,6348.0
2015-11-03 14:30:00,204.21,204.27,204.11,204.26,9272.0,124.4199,124.4565,124.359,124.4504,9272.0
2015-11-03 14:35:00,204.26,204.56,204.23,204.47,12378.0,124.4504,124.6331,124.4321,124.5783,12378.0
2015-11-03 14:40:00,204.46,204.57,204.41,204.44,21127.0,124.5722,124.6392,124.5418,124.56,21127.0
2015-11-03 14:45:00,204.45,204.61,204.37,204.61,8166.0,124.5661,124.6636,124.5174,124.6636,8166.0
2015-11-03 14:50:00,204.59,204.69,204.58,204.59,3956.0,124.6514,124.7123,124.6453,124.6514,3956.0
2015-11-03 14:55:00,204.53,204.68,204.42,204.67,10477.0,124.6149,124.7063,124.5478,124.7002,10477.0
2015-11-03 15:00:00,204.62,204.76,204.53,204.53,12203.0,124.6697,124.755,124.6149,124.6149,12203.0
2015-11-03 15:05:00,204.56,204.75,204.56,204.66,16713.0,124.6331,124.7489,124.6331,124.6941,16713.0
2015-11-03 15:10:00,204.63,204.94,204.62,204.84,9408.0,124.6758,124.8647,124.6697,124.8037,9408.0
2015-11-03 15:15:00,204.85,204.86,204.64,204.8,12000.0,124.8098,124.8159,124.6819,124.7794,12000.0
2015-11-03 15:20:00,204.79,204.84,204.72,204.79,6614.0,124.7733,124.8037,124.7306,124.7733,6614.0
2015-11-03 15:25:00,204.75,204.77,204.41,204.42,7250.0,124.7489,124.7611,124.5418,124.5478,7250.0
2015-11-03 15:30:00,204.43,204.43,204.15,204.21,11534.0,124.5539,124.5539,124.3833,124.4199,11534.0
2015-11-03 15:35:00,204.19,204.26,204.02,204.07,12961.0,124.4077,124.4504,124.3041,124.3346,12961.0
2015-11-03 15:40:00,204.04,204.18,204.01,204.12,13616.0,124.3163,124.4016,124.298,124.3651,13616.0
2015-11-03 15:45:00,204.08,204.22,203.98,204.01,30327.0,124.3407,124.426,124.2798,124.298,30327.0
2015-11-03 15:50:00,204.02,204.08,203.98,204.04,32342.0,124.3041,124.3407,124.2798,124.3163,32342.0
2015-11-03 15:55:00,204.06,204.1,203.81,203.97,82914.0,124.3285,124.3529,124.1762,124.2737,82914.0
2015-11-04 09:30:00,204.27,204.95,203.18,203.93,23263.0,124.4565,124.8708,123.7923,124.2493,23263.0
2015-11-04 09:35:00,203.65,204.08,203.15,203.27,10197.0,124.0787,124.3407,123.7741,123.8472,10197.0
2015-11-04 09:40:00,203.39,203.64,203.22,203.42,23863.0,123.9203,124.0726,123.8167,123.9386,23863.0
2015-11-04 09:45:00,203.33,203.9,203.28,203.39,48162.0,123.8837,124.231,123.8533,123.9203,48162.0
2015-11-04 09:50:00,203.39,203.45,203.06,203.31,29994.0,123.9203,123.9568,123.7192,123.8715,29994.0
2015-11-04 09:55:00,203.47,203.72,203.36,203.53,3900.0,123.969,124.1214,123.902,124.0056,3900.0
2015-11-04 10:00:00,203.65,203.67,203.31,203.6,4334.0,124.0787,124.0909,123.8715,124.0482,4334.0
2015-11-04 10:05:00,203.7,203.97,203.67,203.81,4591.0,124.1092,124.2737,124.0909,124.1762,4591.0
2015-11-04 10:10:00,203.9,204.0,203.8,203.94,1858.0,124.231,124.2919,124.1701,124.2554,1858.0
2015-11-04 10:15:00,204.02,204.29,203.98,204.29,1910.0,124.3041,124.4686,124.2798,124.4686,1910.0
2015-11-04 10:20:00,204.34,204.37,204.14,204.14,5872.0,124.4991,124.5174,124.3772,124.3772,5872.0
2015-11-04 10:25:00,204.22,204.33,204.07,204.14,7549.0,124.426,124.493,124.3346,124.3772,7549.0
2015-11-04 10:30:00,204.09,204.48,204.09,204.32,3083.0,124.3468,124.5844,124.3468,124.4869,3083.0
2015-11-04 10:35:00,204.27,204.45,204.22,204.45,2600.0,124.4565,124.5661,124.426,124.5661,2600.0
2015-11-04 10:40:00,204.45,204.5,203.98,203.98,210434.0,124.5661,124.5966,124.2798,124.2798,210434.0
2015-11-04 10:45:00,203.99,204.04,203.8,203.93,6682.0,124.2859,124.3163,124.1701,124.2493,6682.0
2015-11-04 10:50:00,203.95,203.97,203.7,203.9,5130.0,124.2615,124.2737,124.1092,124.231,5130.0
2015-11-04 10:55:00,203.72,203.79,203.32,203.37,5952.0,124.1214,124.164,123.8776,123.9081,5952.0
2015-11-04 11:00:00,203.43,203.61,203.36,203.42,3701.0,123.9447,124.0543,123.902,123.9386,3701.0
2015-11-04 11:05:00,203.39,203.5,203.25,203.47,11243.0,123.9203,123.9873,123.835,123.969,11243.0
2015-11-04 11:10:00,203.5,203.62,203.39,203.53,18158.0,123.9873,124.0604,123.9203,124.0056,18158.0
2015-11-04 11:15:00,203.59,203.69,203.58,203.68,1900.0,124.0421,124.1031,124.0361,124.097,1900.0
2015-11-04 11:20:00,203.68,203.83,203.59,203.68,7026.0,124.097,124.1884,124.0421,124.097,7026.0
2015-11-04 11:25:00,203.66,203.75,203.58,203.73,6787.0,124.0848,124.1396,124.0361,124.1274,6787.0
2015-11-04 11:30:00,203.76,203.97,203.76,203.77,9662.0,124.1457,124.2737,124.1457,124.1518,9662.0
2015-11-04 11:35:00,203.72,203.88,203.6,203.72,3165.0,124.1214,124.2188,124.0482,124.1214,3165.0
2015-11-04 11:40:00,203.74,203.99,203.73,203.94,2625.0,124.1335,124.2859,124.1274,124.2554,2625.0
2015-11-04 11:45:00,203.99,203.99,203.75,203.93,5063.0,124.2859,124.2859,124.1396,124.2493,5063.0
2015-11-04 11:50:00,203.85,203.91,203.66,203.66,3530.0,124.2006,124.2371,124.0848,124.0848,3530.0
2015-11-04 11:55:00,203.67,203.71,203.53,203.55,3400.0,124.0909,124.1153,124.0056,124.0178,3400.0
2015-11-04 12:00:00,203.57,203.8,203.52,203.7,3684.0,124.03,124.1701,123.9995,124.1092,3684.0
2015-11-04 12:05:00,203.71,204.18,203.71,204.16,5291.0,124.1153,124.4016,124.1153,124.3894,5291.0
2015-11-04 12:10:00,204.18,204.37,204.13,204.33,2802.0,124.4016,124.5174,124.3712,124.493,2802.0
2015-11-04 12:15:00,204.38,204.39,204.16,204.16,4911.0,124.5235,124.5296,124.3894,124.3894,4911.0
2015-11-04 12:20:00,204.16,204.21,204.05,204.09,4647.0,124.3894,124.4199,124.3224,124.3468,4647.0
2015-11-04 12:25:00,204.11,204.32,204.11,204.25,6901.0,124.359,124.4869,124.359,124.4443,6901.0
2015-11-04 12:30:00,204.21,204.41,204.21,204.39,8111.0,124.4199,124.5418,124.4199,124.5296,8111.0
2015-11-04 12:35:00,204.36,204.55,204.29,204.53,14961.0,124.5113,124.627,124.4686,124.6149,14961.0
2015-11-04 12:40:00,204.53,204.71,204.41,204.63,7817.0,124.6149,124.7245,124.5418,124.6758,7817.0
2015-11-04 12:45:00,204.67,204.7,204.58,204.59,6700.0,124.7002,124.7184,124.6453,124.6514,6700.0
2015-11-04 12:50:00,204.58,204.61,204.39,204.44,8151.0,124.6453,124.6636,124.5296,124.56,8151.0
2015-11-04 12:55:00,204.39,204.59,204.35,204.58,6399.0,124.5296,124.6514,124.5052,124.6453,6399.0
2015-11-04 13:00:00,204.58,204.59,204.01,204.15,9421.0,124.6453,124.6514,124.298,124.3833,9421.0
2015-11-04 13:05:00,204.12,204.17,203.86,203.86,3200.0,124.3651,124.3955,124.2066,124.2066,3200.0
2015-11-04 13:10:00,203.86,203.89,203.68,203.7,6353.0,124.2066,124.2249,124.097,124.1092,6353.0
2015-11-04 13:15:00,203.68,203.73,203.55,203.69,8625.0,124.097,124.1274,124.0178,124.1031,8625.0
2015-11-04 13:20:00,203.62,203.77,203.62,203.72,3235.0,124.0604,124.1518,124.0604,124.1214,3235.0
2015-11-04 13:25:00,203.71,203.82,203.68,203.79,7006.0,124.1153,124.1823,124.097,124.164,7006.0
2015-11-04 13:30:00,203.79,203.79,203.56,203.64,2800.0,124.164,124.164,124.0239,124.0726,2800.0
2015-11-04 13:35:00,203.66,203.68,203.57,203.6,4480.0,124.0848,124.097,124.03,124.0482,4480.0
2015-11-04 13:40:00,203.59,203.76,203.59,203.75,5100.0,124.0421,124.1457,124.0421,124.1396,5100.0
2015-11-04 13:45:00,203.75,203.75,203.57,203.61,3900.0,124.1396,124.1396,124.03,124.0543,3900.0
2015-11-04 13:50:00,203.62,203.71,203.57,203.6,5574.0,124.0604,124.1153,124.03,124.0482,5574.0
2015-11-04 13:55:00,203.51,203.69,203.47,203.62,5870.0,123.9934,124.1031,123.969,124.0604,5870.0
2015-11-04 14:00:00,203.58,203.63,203.54,203.6,2853.0,124.0361,124.0665,124.0117,124.0482,2853.0
2015-11-04 14:05:00,203.6,203.81,203.58,203.6,9200.0,124.0482,124.1762,124.0361,124.0482,9200.0
2015-11-04 14:10:00,203.59,203.78,203.57,203.6,5000.0,124.0421,124.1579,124.03,124.0482,5000.0
2015-11-04 14:15:00,203.62,203.71,203.58,203.62,5035.0,124.0604,124.1153,124.0361,124.0604,5035.0
2015-11-04 14:20:00,203.62,203.63,203.56,203.6,8470.0,124.0604,124.0665,124.0239,124.0482,8470.0
2015-11-04 14:25:00,203.6,203.63,203.5,203.6,10756.0,124.0482,124.0665,123.9873,124.0482,10756.0
2015-11-04 14:30:00,203.6,203.64,203.56,203.58,5260.0,124.0482,124.0726,124.0239,124.0361,5260.0
2015-11-04 14:35:00,203.61,203.73,203.53,203.53,4666.0,124.0543,124.1274,124.0056,124.0056,4666.0
2015-11-04 14:40:00,203.52,203.52,203.33,203.38,9748.0,123.9995,123.9995,123.8837,123.9142,9748.0
2015-11-04 14:45:00,203.32,203.43,203.32,203.4,5512.0,123.8776,123.9447,123.8776,123.9264,5512.0
2015-11-04 14:50:00,203.38,203.49,203.36,203.49,3824.0,123.9142,123.9812,123.902,123.9812,3824.0
2015-11-04 14:55:00,203.55,203.74,203.55,203.74,2900.0,124.0178,124.1335,124.0178,124.1335,2900.0
2015-11-04 15:00:00,203.78,203.78,203.55,203.56,2859.0,124.1579,124.1579,124.0178,124.0239,2859.0
2015-11-04 15:05:00,203.59,203.59,203.47,203.47,3600.0,124.0421,124.0421,123.969,123.969,3600.0
2015-11-04 15:10:00,203.44,203.56,203.26,203.26,8391.0,123.9508,124.0239,123.8411,123.8411,8391.0
2015-11-04 15:15:00,203.3,203.48,203.23,203.37,7496.0,123.8655,123.9751,123.8228,123.9081,7496.0
2015-11-04 15:20:00,203.4,203.58,203.37,203.58,6999.0,123.9264,124.0361,123.9081,124.0361,6999.0
2015-11-04 15:25:00,203.64,203.81,203.54,203.68,7876.0,124.0726,124.1762,124.0117,124.097,7876.0
2015-11-04 15:30:00,203.64,203.64,203.33,203.33,10168.0,124.0726,124.0726,123.8837,123.8837,10168.0
2015-11-04 15:35:00,203.33,203.39,203.18,203.28,8115.0,123.8837,123.9203,123.7923,123.8533,8115.0
2015-11-04 15:40:00,203.3,203.4,203.14,203.16,11647.0,123.8655,123.9264,123.768,123.7802,11647.0
2015-11-04 15:45:00,203.2,203.28,203.08,203.13,15120.0,123.8045,123.8533,123.7314,123.7619,15120.0
2015-11-04 15:50:00,203.12,203.28,203.12,203.19,14362.0,123.7558,123.8533,123.7558,123.7984,14362.0
2015-11-04 15:55:00,203.17,203.89,203.02,203.82,61274.0,123.7863,124.2249,123.6949,124.1823,61274.0
2015-11-05 09:30:00,203.25,204.22,203.25,203.82,20388.0,123.835,124.426,123.835,124.1823,20388.0
2015-11-05 09:35:00,204.1,204.11,203.22,203.73,4868.0,124.3529,124.359,123.8167,124.1274,4868.0
2015-11-05 09:40:00,203.7,203.99,203.36,203.36,3400.0,124.1092,124.2859,123.902,123.902,3400.0
2015-11-05 09:45:00,203.14,203.46,203.06,203.15,4050.0,123.768,123.9629,123.7192,123.7741,4050.0
2015-11-05 09:50:00,203.22,203.87,203.16,203.87,1702.0,123.8167,124.2127,123.7802,124.2127,1702.0
2015-11-05 09:55:00,203.7,204.22,203.65,204.09,4480.0,124.1092,124.426,124.0787,124.3468,4480.0
2015-11-05 10:00:00,204.21,204.5,204.13,204.33,9243.0,124.4199,124.5966,124.3712,124.493,9243.0
2015-11-05 10:05:00,204.34,204.52,204.14,204.16,5200.0,124.4991,124.6088,124.3772,124.3894,5200.0
2015-11-05 10:10:00,204.17,204.3,203.89,203.89,3611.0,124.3955,124.4747,124.2249,124.2249,3611.0
2015-11-05 10:15:00,203.89,203.91,203.59,203.72,8835.0,124.2249,124.2371,124.0421,124.1214,8835.0
2015-11-05 10:20:00,203.67,203.8,203.54,203.61,6644.0,124.0909,124.1701,124.0117,124.0543,6644.0
2015-11-05 10:25:00,203.57,203.58,203.01,203.01,7146.0,124.03,124.0361,123.6888,123.6888,7146.0
2015-11-05 10:30:00,203.0,203.14,202.76,203.14,7532.0,123.6827,123.768,123.5364,123.768,7532.0
2015-11-05 10:35:00,203.18,203.5,203.11,203.39,4000.0,123.7923,123.9873,123.7497,123.9203,4000.0
2015-11-05 10:40:00,203.34,203.34,203.08,203.22,5786.0,123.8898,123.8898,123.7314,123.8167,5786.0
2015-11-05 10:45:00,203.19,203.43,203.16,203.22,4356.0,123.7984,123.9447,123.7802,123.8167,4356.0
2015-11-05 10:50:00,203.24,203.42,203.13,203.38,7400.0,123.8289,123.9386,123.7619,123.9142,7400.0
2015-11-05 10:55:00,203.37,203.38,203.14,203.14,3764.0,123.9081,123.9142,123.768,123.768,3764.0
2015-11-05 11:00:00,203.29,203.38,203.27,203.38,3000.0,123.8594,123.9142,123.8472,123.9142,3000.0
2015-11-05 11:05:00,203.34,203.44,203.14,203.14,2800.0,123.8898,123.9508,123.768,123.768,2800.0
2015-11-05 11:10:00,203.16,203.22,203.04,203.11,2853.0,123.7802,123.8167,123.707,123.7497,2853.0
2015-11-05 11:15:00,203.22,203.48,203.22,203.37,5052.0,123.8167,123.9751,123.8167,123.9081,5052.0
2015-11-05 11:20:00,203.37,203.51,203.15,203.16,7735.0,123.9081,123.9934,123.7741,123.7802,7735.0
2015-11-05 11:25:00,203.1,203.48,203.1,203.48,14091.0,123.7436,123.9751,123.7436,123.9751,14091.0
2015-11-05 11:30:00,203.48,203.49,203.36,203.41,5588.0,123.9751,123.9812,123.902,123.9325,5588.0
2015-11-05 11:35:00,203.26,203.36,203.1,203.26,4509.0,123.8411,123.902,123.7436,123.8411,4509.0
2015-11-05 11:40:00,203.14,203.63,203.14,203.63,4219.0,123.768,124.0665,123.768,124.0665,4219.0
2015-11-05 11:45:00,203.53,203.7,203.43,203.44,8097.0,124.0056,124.1092,123.9447,123.9508,8097.0
2015-11-05 11:50:00,203.45,203.61,203.37,203.37,3216.0,123.9568,124.0543,123.9081,123.9081,3216.0
2015-11-05 11:55:00,203.43,203.56,203.28,203.46,7461.0,123.9447,124.0239,123.8533,123.9629,7461.0
2015-11-05 12:00:00,203.45,203.59,203.33,203.36,11545.0,123.9568,124.0421,123.8837,123.902,11545.0
2015-11-05 12:05:00,203.3,203.48,203.21,203.21,4269.0,123.8655,123.9751,123.8106,123.8106,4269.0
2015-11-05 12:10:00,203.21,203.23,203.07,203.13,7431.0,123.8106,123.8228,123.7253,123.7619,7431.0
2015-11-05 12:15:00,203.06,203.43,203.03,203.43,6389.0,123.7192,123.9447,123.701,123.9447,6389.0
2015-11-05 12:20:00,203.43,203.43,203.21,203.26,5748.0,123.9447,123.9447,123.8106,123.8411,5748.0
2015-11-05 12:25:00,203.23,203.44,203.1,203.3,4997.0,123.8228,123.9508,123.7436,123.8655,4997.0
2015-11-05 12:30:00,203.31,203.37,203.11,203.23,8585.0,123.8715,123.9081,123.7497,123.8228,8585.0
2015-11-05 12:35:00,203.3,203.3,203.09,203.28,6376.0,123.8655,123.8655,123.7375,123.8533,6376.0
2015-11-05 12:40:00,203.3,203.43,203.24,203.36,7800.0,123.8655,123.9447,123.8289,123.902,7800.0
2015-11-05 12:45:00,203.45,203.45,203.16,203.28,6066.0,123.9568,123.9568,123.7802,123.8533,6066.0
2015-11-05 12:50:00,203.23,203.27,203.03,203.11,6829.0,123.8228,123.8472,123.701,123.7497,6829.0
2015-11-05 12:55:00,203.06,203.13,203.01,203.12,10462.0,123.7192,123.7619,123.6888,123.7558,10462.0
2015-11-05 13:00:00,203.18,203.18,203.0,203.07,8337.0,123.7923,123.7923,123.6827,123.7253,8337.0
2015-11-05 13:05:00,203.12,203.26,203.12,203.26,6780.0,123.7558,123.8411,123.7558,123.8411,6780.0
2015-11-05 13:10:00,203.26,203.36,203.24,203.24,7705.0,123.8411,123.902,123.8289,123.8289,7705.0
2015-11-05 13:15:00,203.22,203.33,203.06,203.11,10899.0,123.8167,123.8837,123.7192,123.7497,10899.0
2015-11-05 13:20:00,203.11,203.14,202.77,202.89,10458.0,123.7497,123.768,123.5425,123.6157,10458.0
2015-11-05 13:25:00,202.91,202.97,202.86,202.87,10964.0,123.6278,123.6644,123.5974,123.6035,10964.0
2015-11-05 13:30:00,202.84,203.15,202.83,203.15,5800.0,123.5852,123.7741,123.5791,123.7741,5800.0
2015-11-05 13:35:00,203.12,203.16,202.89,202.89,6300.0,123.7558,123.7802,123.6157,123.6157,6300.0
2015-11-05 13:40:00,202.84,203.07,202.75,203.01,6615.0,123.5852,123.7253,123.5304,123.6888,6615.0
2015-11-05 13:45:00,203.04,203.07,202.91,202.91,9412.0,123.707,123.7253,123.6278,123.6278,9412.0
2015-11-05 13:50:00,202.93,202.98,202.78,202.98,8885.0,123.64,123.6705,123.5486,123.6705,8885.0
2015-11-05 13:55:00,203.0,203.06,202.82,202.9,36568.0,123.6827,123.7192,123.573,123.6217,36568.0
2015-11-05 14:00:00,202.88,203.02,202.88,202.97,27135.0,123.6096,123.6949,123.6096,123.6644,27135.0
2015-11-05 14:05:00,202.99,203.09,202.8,202.86,8713.0,123.6766,123.7375,123.5608,123.5974,8713.0
2015-11-05 14:10:00,202.82,202.83,202.63,202.63,7000.0,123.573,123.5791,123.4572,123.4572,7000.0
2015-11-05 14:15:00,202.63,202.79,202.6,202.69,6523.0,123.4572,123.5547,123.439,123.4938,6523.0
2015-11-05 14:20:00,202.63,202.71,202.59,202.6,6941.0,123.4572,123.506,123.4329,123.439,6941.0
2015-11-05 14:25:00,202.59,202.72,202.54,202.72,7648.0,123.4329,123.5121,123.4024,123.5121,7648.0
2015-11-05 14:30:00,202.73,202.87,202.69,202.79,14057.0,123.5182,123.6035,123.4938,123.5547,14057.0
2015-11-05 14:35:00,202.79,202.91,202.68,202.8,6832.0,123.5547,123.6278,123.4877,123.5608,6832.0
2015-11-05 14:40:00,202.75,202.84,202.75,202.78,7486.0,123.5304,123.5852,123.5304,123.5486,7486.0
2015-11-05 14:45:00,202.78,202.9,202.75,202.84,7571.0,123.5486,123.6217,123.5304,123.5852,7571.0
2015-11-05 14:50:00,202.86,202.98,202.84,202.91,11421.0,123.5974,123.6705,123.5852,123.6278,11421.0
2015-11-05 14:55:00,202.93,202.93,202.66,202.71,8548.0,123.64,123.64,123.4755,123.506,8548.0
2015-11-05 15:00:00,202.7,202.7,202.54,202.54,11125.0,123.4999,123.4999,123.4024,123.4024,11125.0
2015-11-05 15:05:00,202.54,202.57,202.46,202.48,11400.0,123.4024,123.4207,123.3537,123.3659,11400.0
2015-11-05 15:10:00,202.5,202.51,202.18,202.18,20499.0,123.378,123.3841,123.1831,123.1831,20499.0
2015-11-05 15:15:00,202.22,202.62,202.22,202.57,14351.0,123.2074,123.4511,123.2074,123.4207,14351.0
2015-11-05 15:20:00,202.58,202.77,202.58,202.76,11584.0,123.4268,123.5425,123.4268,123.5364,11584.0
2015-11-05 15:25:00,202.78,203.14,202.78,203.1,24772.0,123.5486,123.768,123.5486,123.7436,24772.0
2015-11-05 15:30:00,203.08,203.15,202.99,203.0,13901.0,123.7314,123.7741,123.6766,123.6827,13901.0
2015-11-05 15:35:00,203.05,203.08,202.98,203.08,16005.0,123.7131,123.7314,123.6705,123.7314,16005.0
2015-11-05 15:40:00,203.08,203.41,203.05,203.34,22932.0,123.7314,123.9325,123.7131,123.8898,22932.0
2015-11-05 15:45:00,203.3,203.33,202.76,202.77,22618.0,123.8655,123.8837,123.5364,123.5425,22618.0
2015-11-05 15:50:00,202.77,202.93,202.77,202.93,37827.0,123.5425,123.64,123.5425,123.64,37827.0
2015-11-05 15:55:00,202.9,203.3,202.84,203.05,92602.0,123.6217,123.8655,123.5852,123.7131,92602.0
2015-11-06 09:30:00,200.5,200.76,197.12,199.82,44509.0,122.1595,122.3179,120.1001,121.7452,44509.0
2015-11-06 09:35:00,199.81,199.82,198.78,199.7,28062.0,121.7391,121.7452,121.1115,121.6721,28062.0
2015-11-06 09:40:00,199.52,199.8,199.25,199.29,13216.0,121.5624,121.733,121.3979,121.4223,13216.0
2015-11-06 09:45:00,199.23,199.26,198.65,198.71,20692.0,121.3857,121.404,121.0323,121.0689,20692.0
2015-11-06 09:50:00,198.64,198.8,198.18,198.33,20629.0,121.0262,121.1237,120.746,120.8374,20629.0
2015-11-06 09:55:00,198.19,198.42,197.95,198.42,15290.0,120.7521,120.8922,120.6058,120.8922,15290.0
2015-11-06 10:00:00,198.42,198.88,198.21,198.21,12423.0,120.8922,121.1725,120.7643,120.7643,12423.0
2015-11-06 10:05:00,198.32,198.35,197.9,198.33,17200.0,120.8313,120.8495,120.5754,120.8374,17200.0
2015-11-06 10:10:00,198.39,199.06,198.39,199.04,19152.0,120.8739,121.2821,120.8739,121.2699,19152.0
2015-11-06 10:15:00,198.94,199.0,198.57,198.65,27850.0,121.209,121.2456,120.9836,121.0323,27850.0
2015-11-06 10:20:00,198.66,198.76,198.32,198.33,13569.0,121.0384,121.0994,120.8313,120.8374,13569.0
2015-11-06 10:25:00,198.29,198.29,197.99,198.17,18357.0,120.813,120.813,120.6302,120.7399,18357.0
2015-11-06 10:30:00,198.16,198.35,198.09,198.19,13043.0,120.7338,120.8495,120.6911,120.7521,13043.0
2015-11-06 10:35:00,198.15,198.2,197.97,198.03,32978.0,120.7277,120.7582,120.618,120.6546,32978.0
2015-11-06 10:40:00,198.07,198.3,197.92,197.97,9215.0,120.679,120.8191,120.5876,120.618,9215.0
2015-11-06 10:45:00,197.96,198.04,197.63,197.67,11935.0,120.6119,120.6607,120.4109,120.4352,11935.0
2015-11-06 10:50:00,197.68,197.68,197.43,197.44,16843.0,120.4413,120.4413,120.289,120.2951,16843.0
2015-11-06 10:55:00,197.43,197.44,196.78,196.83,30264.0,120.289,120.2951,119.893,119.9235,30264.0
2015-11-06 11:00:00,196.83,197.14,196.52,196.74,22197.0,119.9235,120.1123,119.7346,119.8686,22197.0
2015-11-06 11:05:00,196.78,196.95,196.61,196.62,10757.0,119.893,119.9966,119.7894,119.7955,10757.0
2015-11-06 11:10:00,196.66,196.66,196.12,196.17,11655.0,119.8199,119.8199,119.4909,119.5213,11655.0
2015-11-06 11:15:00,196.07,196.16,195.68,195.87,16100.0,119.4604,119.5152,119.2228,119.3385,16100.0
2015-11-06 11:20:00,195.85,195.88,195.38,195.53,14293.0,119.3264,119.3446,119.04,119.1314,14293.0
2015-11-06 11:25:00,195.42,195.7,195.42,195.61,23338.0,119.0644,119.235,119.0644,119.1801,23338.0
2015-11-06 11:30:00,195.63,196.54,195.59,196.48,19360.0,119.1923,119.7468,119.168,119.7102,19360.0
2015-11-06 11:35:00,196.48,196.73,196.43,196.45,13494.0,119.7102,119.8625,119.6797,119.6919,13494.0
2015-11-06 11:40:00,196.45,196.5,196.15,196.21,6721.0,119.6919,119.7224,119.5091,119.5457,6721.0
2015-11-06 11:45:00,196.21,196.29,196.15,196.15,9309.0,119.5457,119.5944,119.5091,119.5091,9309.0
2015-11-06 11:50:00,196.08,196.08,195.87,195.89,12433.0,119.4665,119.4665,119.3385,119.3507,12433.0
2015-11-06 11:55:00,195.9,195.91,195.59,195.71,7930.0,119.3568,119.3629,119.168,119.2411,7930.0
2015-11-06 12:00:00,195.68,195.78,195.56,195.67,11286.0,119.2228,119.2837,119.1497,119.2167,11286.0
2015-11-06 12:05:00,195.61,195.61,195.31,195.38,14218.0,119.1801,119.1801,118.9974,119.04,14218.0
2015-11-06 12:10:00,195.38,195.38,195.17,195.24,15156.0,119.04,119.04,118.9121,118.9547,15156.0
2015-11-06 12:15:00,195.23,195.51,195.13,195.27,16394.0,118.9486,119.1192,118.8877,118.973,16394.0
2015-11-06 12:20:00,195.13,195.33,195.11,195.33,11500.0,118.8877,119.0095,118.8755,119.0095,11500.0
2015-11-06 12:25:00,195.3,195.37,195.25,195.3,8325.0,118.9913,119.0339,118.9608,118.9913,8325.0
2015-11-06 12:30:00,195.25,195.53,195.25,195.37,12182.0,118.9608,119.1314,118.9608,119.0339,12182.0
2015-11-06 12:35:00,195.34,195.34,194.72,194.78,15907.0,119.0156,119.0156,118.6379,118.6744,15907.0
2015-11-06 12:40:00,194.75,194.78,194.56,194.58,17015.0,118.6562,118.6744,118.5404,118.5526,17015.0
2015-11-06 12:45:00,194.57,194.58,194.42,194.55,12450.0,118.5465,118.5526,118.4551,118.5343,12450.0
2015-11-06 12:50:00,194.58,194.78,194.39,194.39,17754.0,118.5526,118.6744,118.4368,118.4368,17754.0
2015-11-06 12:55:00,194.43,194.56,194.36,194.56,8994.0,118.4612,118.5404,118.4185,118.5404,8994.0
2015-11-06 13:00:00,194.52,194.59,194.48,194.52,10978.0,118.516,118.5587,118.4917,118.516,10978.0
2015-11-06 13:05:00,194.53,194.7,194.42,194.67,17530.0,118.5221,118.6257,118.4551,118.6074,17530.0
2015-11-06 13:10:00,194.71,194.85,194.68,194.72,17892.0,118.6318,118.7171,118.6135,118.6379,17892.0
2015-11-06 13:15:00,194.72,194.8,194.57,194.58,26814.0,118.6379,118.6866,118.5465,118.5526,26814.0
2015-11-06 13:20:00,194.63,194.63,194.5,194.57,16346.0,118.583,118.583,118.5038,118.5465,16346.0
2015-11-06 13:25:00,194.59,195.07,194.59,194.83,21474.0,118.5587,118.8511,118.5587,118.7049,21474.0
2015-11-06 13:30:00,194.85,194.91,194.56,194.58,8075.0,118.7171,118.7536,118.5404,118.5526,8075.0
2015-11-06 13:35:00,194.57,194.61,194.39,194.39,8533.0,118.5465,118.5709,118.4368,118.4368,8533.0
2015-11-06 13:40:00,194.4,194.4,194.1,194.11,9241.0,118.4429,118.4429,118.2601,118.2662,9241.0
2015-11-06 13:45:00,194.12,194.14,193.82,194.03,15597.0,118.2723,118.2845,118.0895,118.2175,15597.0
2015-11-06 13:50:00,194.03,194.43,194.01,194.38,13156.0,118.2175,118.4612,118.2053,118.4307,13156.0
2015-11-06 13:55:00,194.42,194.89,194.42,194.89,18273.0,118.4551,118.7415,118.4551,118.7415,18273.0
2015-11-06 14:00:00,194.89,195.22,194.76,195.19,12605.0,118.7415,118.9425,118.6623,118.9242,12605.0
2015-11-06 14:05:00,195.22,195.4,195.22,195.36,7182.0,118.9425,119.0522,118.9425,119.0278,7182.0
2015-11-06 14:10:00,195.35,195.35,195.11,195.12,8448.0,119.0217,119.0217,118.8755,118.8816,8448.0
2015-11-06 14:15:00,195.14,195.25,194.78,194.85,9618.0,118.8938,118.9608,118.6744,118.7171,9618.0
2015-11-06 14:20:00,194.85,194.86,194.7,194.75,7444.0,118.7171,118.7232,118.6257,118.6562,7444.0
2015-11-06 14:25:00,194.72,194.72,194.47,194.51,9711.0,118.6379,118.6379,118.4856,118.5099,9711.0
2015-11-06 14:30:00,194.5,194.53,193.95,194.03,10135.0,118.5038,118.5221,118.1687,118.2175,10135.0
2015-11-06 14:35:00,194.04,194.14,193.81,193.81,11530.0,118.2236,118.2845,118.0834,118.0834,11530.0
2015-11-06 14:40:00,193.77,193.95,193.62,193.73,10656.0,118.0591,118.1687,117.9677,118.0347,10656.0
2015-11-06 14:45:00,193.67,193.67,193.44,193.58,16045.0,117.9981,117.9981,117.858,117.9433,16045.0
2015-11-06 14:50:00,193.6,193.6,193.41,193.46,10980.0,117.9555,117.9555,117.8397,117.8702,10980.0
2015-11-06 14:55:00,193.48,193.81,193.46,193.72,10173.0,117.8824,118.0834,117.8702,118.0286,10173.0
2015-11-06 15:00:00,193.75,194.07,193.73,194.03,18594.0,118.0469,118.2419,118.0347,118.2175,18594.0
2015-11-06 15:05:00,194.0,194.26,194.0,194.2,14202.0,118.1992,118.3576,118.1992,118.3211,14202.0
2015-11-06 15:10:00,194.2,194.23,194.06,194.15,12210.0,118.3211,118.3393,118.2358,118.2906,12210.0
2015-11-06 15:15:00,194.15,194.17,194.04,194.04,13833.0,118.2906,118.3028,118.2236,118.2236,13833.0
2015-11-06 15:20:00,194.05,194.28,194.01,194.25,12228.0,118.2297,118.3698,118.2053,118.3515,12228.0
2015-11-06 15:25:00,194.24,194.9,194.17,194.9,13702.0,118.3454,118.7476,118.3028,118.7476,13702.0
2015-11-06 15:30:00,194.88,195.3,194.82,195.3,24325.0,118.7354,118.9913,118.6988,118.9913,24325.0
2015-11-06 15:35:00,195.33,195.53,195.14,195.22,25623.0,119.0095,119.1314,118.8938,118.9425,25623.0
2015-11-06 15:40:00,195.2,195.32,195.09,195.31,26894.0,118.9303,119.0034,118.8633,118.9974,26894.0
2015-11-06 15:45:00,195.29,195.31,195.07,195.07,29764.0,118.9852,118.9974,118.8511,118.8511,29764.0
2015-11-06 15:50:00,195.1,195.22,194.85,194.86,48361.0,118.8694,118.9425,118.7171,118.7232,48361.0
2015-11-06 15:55:00,194.85,195.0,194.7,194.91,116549.0,118.7171,118.8085,118.6257,118.7536,116549.0
2015-11-09 09:30:00,194.67,195.03,193.54,193.65,34188.0,118.6074,118.8268,117.9189,117.986,34188.0
2015-11-09 09:35:00,193.56,193.87,193.01,193.17,17104.0,117.9311,118.12,117.596,117.6935,17104.0
2015-11-09 09:40:00,193.11,193.17,191.9,191.9,18378.0,117.657,117.6935,116.9197,116.9197,18378.0
2015-11-09 09:45:00,191.9,192.27,191.82,191.92,18974.0,116.9197,117.1452,116.871,116.9319,18974.0
2015-11-09 09:50:00,191.92,192.05,191.46,191.52,19501.0,116.9319,117.0111,116.6516,116.6882,19501.0
2015-11-09 09:55:00,191.53,191.53,191.25,191.4,16951.0,116.6943,116.6943,116.5237,116.6151,16951.0
2015-11-09 10:00:00,191.44,191.7,191.32,191.47,21013.0,116.6395,116.7979,116.5664,116.6577,21013.0
2015-11-09 10:05:00,191.48,191.79,191.29,191.78,31183.0,116.6638,116.8527,116.5481,116.8466,31183.0
2015-11-09 10:10:00,191.81,191.84,191.64,191.65,19124.0,116.8649,116.8832,116.7613,116.7674,19124.0
2015-11-09 10:15:00,191.64,191.68,191.43,191.47,9201.0,116.7613,116.7857,116.6334,116.6577,9201.0
2015-11-09 10:20:00,191.52,191.53,191.21,191.22,10468.0,116.6882,116.6943,116.4993,116.5054,10468.0
2015-11-09 10:25:00,191.24,191.44,191.07,191.33,19033.0,116.5176,116.6395,116.414,116.5724,19033.0
2015-11-09 10:30:00,191.38,191.6,191.2,191.31,21244.0,116.6029,116.7369,116.4932,116.5603,21244.0
2015-11-09 10:35:00,191.36,191.59,191.27,191.56,15714.0,116.5907,116.7309,116.5359,116.7126,15714.0
2015-11-09 10:40:00,191.58,191.64,191.08,191.18,35114.0,116.7248,116.7613,116.4201,116.4811,35114.0
2015-11-09 10:45:00,191.17,191.37,191.11,191.32,10809.0,116.475,116.5968,116.4384,116.5664,10809.0
2015-11-09 10:50:00,191.34,191.34,191.02,191.08,16080.0,116.5785,116.5785,116.3836,116.4201,16080.0
2015-11-09 10:55:00,191.06,191.31,190.88,191.04,22067.0,116.4079,116.5603,116.2983,116.3958,22067.0
2015-11-09 11:00:00,190.99,190.99,190.51,190.54,10435.0,116.3653,116.3653,116.0728,116.0911,10435.0
2015-11-09 11:05:00,190.58,190.64,190.16,190.16,16867.0,116.1155,116.152,115.8596,115.8596,16867.0
2015-11-09 11:10:00,190.17,190.61,190.09,190.49,11600.0,115.8657,116.1338,115.8169,116.0607,11600.0
2015-11-09 11:15:00,190.5,190.5,190.22,190.31,16834.0,116.0667,116.0667,115.8961,115.951,16834.0
2015-11-09 11:20:00,190.27,190.37,190.02,190.32,12677.0,115.9266,115.9875,115.7743,115.9571,12677.0
2015-11-09 11:25:00,190.35,190.39,190.06,190.17,16692.0,115.9754,115.9997,115.7987,115.8657,16692.0
2015-11-09 11:30:00,190.23,190.49,189.87,189.97,23795.0,115.9022,116.0607,115.6829,115.7438,23795.0
2015-11-09 11:35:00,190.01,190.14,189.9,190.05,26120.0,115.7682,115.8474,115.7012,115.7926,26120.0
2015-11-09 11:40:00,190.05,190.23,189.96,190.23,21407.0,115.7926,115.9022,115.7377,115.9022,21407.0
2015-11-09 11:45:00,190.27,190.56,190.18,190.2,20146.0,115.9266,116.1033,115.8718,115.884,20146.0
2015-11-09 11:50:00,190.19,190.34,190.18,190.23,27029.0,115.8779,115.9693,115.8718,115.9022,27029.0
2015-11-09 11:55:00,190.27,190.49,190.19,190.49,2000.0,115.9266,116.0607,115.8779,116.0607,2000.0
2015-11-09 12:00:00,190.4,190.53,190.15,190.53,7600.0,116.0058,116.085,115.8535,116.085,7600.0
2015-11-09 12:05:00,190.56,191.04,190.56,191.04,11338.0,116.1033,116.3958,116.1033,116.3958,11338.0
2015-11-09 12:10:00,191.08,191.36,191.06,191.11,16685.0,116.4201,116.5907,116.4079,116.4384,16685.0
2015-11-09 12:15:00,191.09,191.1,190.88,190.98,18409.0,116.4262,116.4323,116.2983,116.3592,18409.0
2015-11-09 12:20:00,191.0,191.02,190.89,190.95,15324.0,116.3714,116.3836,116.3044,116.3409,15324.0
2015-11-09 12:25:00,190.95,191.05,190.78,190.87,10419.0,116.3409,116.4018,116.2373,116.2922,10419.0
2015-11-09 12:30:00,190.8,190.86,190.7,190.81,7576.0,116.2495,116.2861,116.1886,116.2556,7576.0
2015-11-09 12:35:00,190.87,191.04,190.87,191.01,6048.0,116.2922,116.3958,116.2922,116.3775,6048.0
2015-11-09 12:40:00,191.0,191.68,191.0,191.67,9216.0,116.3714,116.7857,116.3714,116.7796,9216.0
2015-11-09 12:45:00,191.65,191.95,191.63,191.68,14151.0,116.7674,116.9502,116.7552,116.7857,14151.0
2015-11-09 12:50:00,191.65,191.65,191.39,191.57,6235.0,116.7674,116.7674,116.609,116.7187,6235.0
2015-11-09 12:55:00,191.51,191.52,191.13,191.13,11261.0,116.6821,116.6882,116.4506,116.4506,11261.0
2015-11-09 13:00:00,191.14,191.29,190.83,190.83,7759.0,116.4567,116.5481,116.2678,116.2678,7759.0
2015-11-09 13:05:00,190.84,190.97,190.61,190.67,9189.0,116.2739,116.3531,116.1338,116.1703,9189.0
2015-11-09 13:10:00,190.69,190.75,190.31,190.33,13137.0,116.1825,116.2191,115.951,115.9632,13137.0
2015-11-09 13:15:00,190.36,190.44,190.02,190.11,12202.0,115.9814,116.0302,115.7743,115.8291,12202.0
2015-11-09 13:20:00,190.06,190.37,190.06,190.31,12750.0,115.7987,115.9875,115.7987,115.951,12750.0
2015-11-09 13:25:00,190.34,190.57,190.31,190.57,11500.0,115.9693,116.1094,115.951,116.1094,11500.0
2015-11-09 13:30:00,190.58,190.64,190.09,190.09,7400.0,116.1155,116.152,115.8169,115.8169,7400.0
2015-11-09 13:35:00,190.14,190.34,190.13,190.29,6704.0,115.8474,115.9693,115.8413,115.9388,6704.0
2015-11-09 13:40:00,190.28,190.47,190.13,190.42,10367.0,115.9327,116.0485,115.8413,116.018,10367.0
2015-11-09 13:45:00,190.46,190.46,190.25,190.35,4305.0,116.0424,116.0424,115.9144,115.9754,4305.0
2015-11-09 13:50:00,190.36,190.59,190.23,190.59,6488.0,115.9814,116.1216,115.9022,116.1216,6488.0
2015-11-09 13:55:00,190.62,190.92,190.62,190.88,6730.0,116.1399,116.3226,116.1399,116.2983,6730.0
2015-11-09 14:00:00,190.93,190.93,190.72,190.76,14346.0,116.3287,116.3287,116.2008,116.2252,14346.0
2015-11-09 14:05:00,190.76,190.76,190.62,190.71,15497.0,116.2252,116.2252,116.1399,116.1947,15497.0
2015-11-09 14:10:00,190.65,190.78,190.62,190.71,12158.0,116.1581,116.2373,116.1399,116.1947,12158.0
2015-11-09 14:15:00,190.63,190.64,190.34,190.56,3735.0,116.146,116.152,115.9693,116.1033,3735.0
2015-11-09 14:20:00,190.54,190.68,190.5,190.56,5400.0,116.0911,116.1764,116.0667,116.1033,5400.0
2015-11-09 14:25:00,190.56,190.77,190.56,190.64,10578.0,116.1033,116.2312,116.1033,116.152,10578.0
2015-11-09 14:30:00,190.63,190.81,190.61,190.74,15496.0,116.146,116.2556,116.1338,116.213,15496.0
2015-11-09 14:35:00,190.73,190.86,190.48,190.49,12107.0,116.2069,116.2861,116.0546,116.0607,12107.0
2015-11-09 14:40:00,190.47,190.63,190.37,190.59,7703.0,116.0485,116.146,115.9875,116.1216,7703.0
2015-11-09 14:45:00,190.61,190.63,190.22,190.29,12846.0,116.1338,116.146,115.8961,115.9388,12846.0
2015-11-09 14:50:00,190.29,190.32,189.95,190.07,12496.0,115.9388,115.9571,115.7316,115.8048,12496.0
2015-11-09 14:55:00,190.06,190.31,190.04,190.19,10822.0,115.7987,115.951,115.7865,115.8779,10822.0
2015-11-09 15:00:00,190.22,190.35,190.12,190.35,18642.0,115.8961,115.9754,115.8352,115.9754,18642.0
2015-11-09 15:05:00,190.37,190.45,190.08,190.08,15420.0,115.9875,116.0363,115.8109,115.8109,15420.0
2015-11-09 15:10:00,190.09,190.2,190.04,190.04,11850.0,115.8169,115.884,115.7865,115.7865,11850.0
2015-11-09 15:15:00,190.03,190.13,189.78,190.13,15838.0,115.7804,115.8413,115.6281,115.8413,15838.0
2015-11-09 15:20:00,190.09,190.21,189.99,190.21,19120.0,115.8169,115.8901,115.756,115.8901,19120.0
2015-11-09 15:25:00,190.21,190.67,190.2,190.51,19641.0,115.8901,116.1703,115.884,116.0728,19641.0
2015-11-09 15:30:00,190.54,190.78,190.52,190.78,19984.0,116.0911,116.2373,116.0789,116.2373,19984.0
2015-11-09 15:35:00,190.83,191.21,190.77,191.18,21154.0,116.2678,116.4993,116.2312,116.4811,21154.0
2015-11-09 15:40:00,191.24,191.69,191.23,191.54,24690.0,116.5176,116.7918,116.5115,116.7004,24690.0
2015-11-09 15:45:00,191.56,191.81,191.51,191.81,45036.0,116.7126,116.8649,116.6821,116.8649,45036.0
2015-11-09 15:50:00,191.82,191.82,191.43,191.49,36302.0,116.871,116.871,116.6334,116.6699,36302.0
2015-11-09 15:55:00,191.5,191.57,191.37,191.49,93092.0,116.676,116.7187,116.5968,116.6699,93092.0
2015-11-10 09:30:00,192.17,192.54,191.71,192.16,20370.0,117.0842,117.3097,116.804,117.0781,20370.0
2015-11-10 09:35:00,192.19,192.65,192.19,192.65,6012.0,117.0964,117.3767,117.0964,117.3767,6012.0
2015-11-10 09:40:00,192.68,192.73,192.17,192.33,7686.0,117.395,117.4254,117.0842,117.1817,7686.0
2015-11-10 09:45:00,192.19,192.72,192.08,192.36,12519.0,117.0964,117.4193,117.0294,117.2,12519.0
2015-11-10 09:50:00,192.4,192.94,192.35,192.94,6161.0,117.2244,117.5534,117.1939,117.5534,6161.0
2015-11-10 09:55:00,192.96,193.34,192.95,193.19,8230.0,117.5656,117.7971,117.5595,117.7057,8230.0
2015-11-10 10:00:00,193.25,193.73,193.18,193.62,19681.0,117.7423,118.0347,117.6996,117.9677,19681.0
2015-11-10 10:05:00,193.67,193.87,193.65,193.87,6046.0,117.9981,118.12,117.986,118.12,6046.0
2015-11-10 10:10:00,193.87,194.01,193.84,193.89,9648.0,118.12,118.2053,118.1017,118.1322,9648.0
2015-11-10 10:15:00,193.92,194.1,193.77,193.94,12100.0,118.1505,118.2601,118.0591,118.1626,12100.0
2015-11-10 10:20:00,193.92,194.14,193.71,193.83,10746.0,118.1505,118.2845,118.0225,118.0956,10746.0
2015-11-10 10:25:00,193.83,194.07,193.73,193.9,10095.0,118.0956,118.2419,118.0347,118.1383,10095.0
2015-11-10 10:30:00,193.89,193.95,193.74,193.76,11015.0,118.1322,118.1687,118.0408,118.053,11015.0
2015-11-10 10:35:00,193.75,194.45,193.75,194.45,10196.0,118.0469,118.4734,118.0469,118.4734,10196.0
2015-11-10 10:40:00,194.45,195.0,194.41,194.86,27877.0,118.4734,118.8085,118.449,118.7232,27877.0
2015-11-10 10:45:00,194.89,195.06,194.76,194.8,13902.0,118.7415,118.845,118.6623,118.6866,13902.0
2015-11-10 10:50:00,194.8,194.8,194.34,194.47,28788.0,118.6866,118.6866,118.4064,118.4856,28788.0
2015-11-10 10:55:00,194.49,194.5,194.25,194.5,3825.0,118.4978,118.5038,118.3515,118.5038,3825.0
2015-11-10 11:00:00,194.59,194.75,194.53,194.7,4231.0,118.5587,118.6562,118.5221,118.6257,4231.0
2015-11-10 11:05:00,194.64,194.67,194.45,194.47,8577.0,118.5891,118.6074,118.4734,118.4856,8577.0
2015-11-10 11:10:00,194.47,194.56,194.15,194.15,7803.0,118.4856,118.5404,118.2906,118.2906,7803.0
2015-11-10 11:15:00,194.09,194.47,194.09,194.28,19847.0,118.254,118.4856,118.254,118.3698,19847.0
2015-11-10 11:20:00,194.28,194.47,194.13,194.28,9949.0,118.3698,118.4856,118.2784,118.3698,9949.0
2015-11-10 11:25:00,194.28,194.33,194.08,194.2,4354.0,118.3698,118.4003,118.2479,118.3211,4354.0
2015-11-10 11:30:00,194.19,194.37,194.19,194.27,4314.0,118.315,118.4246,118.315,118.3637,4314.0
2015-11-10 11:35:00,194.24,194.28,194.1,194.19,14248.0,118.3454,118.3698,118.2601,118.315,14248.0
2015-11-10 11:40:00,194.16,194.48,194.13,194.35,6155.0,118.2967,118.4917,118.2784,118.4125,6155.0
2015-11-10 11:45:00,194.41,194.43,194.2,194.35,3300.0,118.449,118.4612,118.3211,118.4125,3300.0
2015-11-10 11:50:00,194.46,194.46,194.0,194.0,4080.0,118.4795,118.4795,118.1992,118.1992,4080.0
2015-11-10 11:55:00,193.98,194.02,193.91,194.01,4553.0,118.187,118.2114,118.1444,118.2053,4553.0
2015-11-10 12:00:00,194.01,194.01,193.69,193.71,4672.0,118.2053,118.2053,118.0103,118.0225,4672.0
2015-11-10 12:05:00,193.72,193.74,193.63,193.69,1801.0,118.0286,118.0408,117.9738,118.0103,1801.0
2015-11-10 12:10:00,193.72,193.75,193.55,193.7,3000.0,118.0286,118.0469,117.925,118.0164,3000.0
2015-11-10 12:15:00,193.64,193.77,193.53,193.77,9480.0,117.9799,118.0591,117.9128,118.0591,9480.0
2015-11-10 12:20:00,193.76,193.92,193.64,193.67,5300.0,118.053,118.1505,117.9799,117.9981,5300.0
2015-11-10 12:25:00,193.67,193.68,193.51,193.51,7720.0,117.9981,118.0042,117.9007,117.9007,7720.0
2015-11-10 12:30:00,193.37,193.52,193.32,193.49,6101.0,117.8154,117.9068,117.7849,117.8885,6101.0
2015-11-10 12:35:00,193.39,193.53,193.22,193.51,4961.0,117.8275,117.9128,117.724,117.9007,4961.0
2015-11-10 12:40:00,193.53,193.54,193.34,193.51,6638.0,117.9128,117.9189,117.7971,117.9007,6638.0
2015-11-10 12:45:00,193.44,193.7,193.43,193.7,4591.0,117.858,118.0164,117.8519,118.0164,4591.0
2015-11-10 12:50:00,193.7,193.94,193.7,193.82,11975.0,118.0164,118.1626,118.0164,118.0895,11975.0
2015-11-10 12:55:00,193.77,193.86,193.68,193.75,3150.0,118.0591,118.1139,118.0042,118.0469,3150.0
2015-11-10 13:00:00,193.68,193.78,193.48,193.51,3992.0,118.0042,118.0652,117.8824,117.9007,3992.0
2015-11-10 13:05:00,193.52,193.52,193.31,193.43,3211.0,117.9068,117.9068,117.7788,117.8519,3211.0
2015-11-10 13:10:00,193.44,193.55,193.37,193.39,3700.0,117.858,117.925,117.8154,117.8275,3700.0
2015-11-10 13:15:00,193.38,193.42,193.24,193.31,4279.0,117.8215,117.8458,117.7362,117.7788,4279.0
2015-11-10 13:20:00,193.31,193.32,193.21,193.21,4100.0,117.7788,117.7849,117.7179,117.7179,4100.0
2015-11-10 13:25:00,193.22,193.41,193.13,193.33,4512.0,117.724,117.8397,117.6691,117.791,4512.0
2015-11-10 13:30:00,193.35,193.4,193.12,193.12,3181.0,117.8032,117.8336,117.663,117.663,3181.0
2015-11-10 13:35:00,193.12,193.36,193.08,193.29,3666.0,117.663,117.8093,117.6387,117.7666,3666.0
2015-11-10 13:40:00,193.28,193.29,193.07,193.16,4600.0,117.7605,117.7666,117.6326,117.6874,4600.0
2015-11-10 13:45:00,193.15,193.21,193.12,193.13,6621.0,117.6813,117.7179,117.663,117.6691,6621.0
2015-11-10 13:50:00,193.15,193.4,193.15,193.4,4932.0,117.6813,117.8336,117.6813,117.8336,4932.0
2015-11-10 13:55:00,193.37,193.43,193.24,193.4,4325.0,117.8154,117.8519,117.7362,117.8336,4325.0
2015-11-10 14:00:00,193.36,193.36,193.0,193.0,3500.0,117.8093,117.8093,117.5899,117.5899,3500.0
2015-11-10 14:05:00,193.03,193.13,192.97,193.04,8999.0,117.6082,117.6691,117.5717,117.6143,8999.0
2015-11-10 14:10:00,193.05,193.27,192.99,193.27,5844.0,117.6204,117.7544,117.5838,117.7544,5844.0
2015-11-10 14:15:00,193.27,193.46,193.22,193.41,2702.0,117.7544,117.8702,117.724,117.8397,2702.0
2015-11-10 14:20:00,193.42,193.46,193.39,193.46,1904.0,117.8458,117.8702,117.8275,117.8702,1904.0
2015-11-10 14:25:00,193.48,193.63,193.43,193.57,5440.0,117.8824,117.9738,117.8519,117.9372,5440.0
2015-11-10 14:30:00,193.56,193.59,193.44,193.53,8491.0,117.9311,117.9494,117.858,117.9128,8491.0
2015-11-10 14:35:00,193.52,193.64,193.44,193.6,3769.0,117.9068,117.9799,117.858,117.9555,3769.0
2015-11-10 14:40:00,193.64,194.0,193.6,193.97,11249.0,117.9799,118.1992,117.9555,118.1809,11249.0
2015-11-10 14:45:00,193.98,194.1,193.94,194.06,7640.0,118.187,118.2601,118.1626,118.2358,7640.0
2015-11-10 14:50:00,194.08,194.14,193.97,194.13,4900.0,118.2479,118.2845,118.1809,118.2784,4900.0
2015-11-10 14:55:00,194.13,194.24,193.98,193.98,8365.0,118.2784,118.3454,118.187,118.187,8365.0
2015-11-10 15:00:00,193.98,193.98,193.76,193.81,5468.0,118.187,118.187,118.053,118.0834,5468.0
2015-11-10 15:05:00,193.79,193.86,193.72,193.76,4400.0,118.0713,118.1139,118.0286,118.053,4400.0
2015-11-10 15:10:00,193.82,193.96,193.75,193.96,3700.0,118.0895,118.1748,118.0469,118.1748,3700.0
2015-11-10 15:15:00,193.98,194.11,193.85,193.97,8185.0,118.187,118.2662,118.1078,118.1809,8185.0
2015-11-10 15:20:00,193.99,194.03,193.82,193.97,11371.0,118.1931,118.2175,118.0895,118.1809,11371.0
2015-11-10 15:25:00,193.92,194.15,193.84,194.14,12655.0,118.1505,118.2906,118.1017,118.2845,12655.0
2015-11-10 15:30:00,194.17,194.33,194.07,194.07,17242.0,118.3028,118.4003,118.2419,118.2419,17242.0
2015-11-10 15:35:00,194.05,194.06,193.94,193.95,11974.0,118.2297,118.2358,118.1626,118.1687,11974.0
2015-11-10 15:40:00,193.97,194.43,193.97,194.37,10420.0,118.1809,118.4612,118.1809,118.4246,10420.0
2015-11-10 15:45:00,194.37,194.66,194.27,194.62,18797.0,118.4246,118.6013,118.3637,118.577,18797.0
2015-11-10 15:50:00,194.59,194.59,194.3,194.37,13947.0,118.5587,118.5587,118.382,118.4246,13947.0
2015-11-10 15:55:00,194.37,194.52,194.06,194.46,71457.0,118.4246,118.516,118.2358,118.4795,71457.0
2015-11-11 09:30:00,194.96,194.99,194.45,194.64,9211.0,118.7841,118.8024,118.4734,118.5891,9211.0
2015-11-11 09:35:00,194.64,195.03,194.59,194.72,6604.0,118.5891,118.8268,118.5587,118.6379,6604.0
2015-11-11 09:40:00,194.81,195.43,194.69,195.28,4800.0,118.6927,119.0705,118.6196,118.9791,4800.0
2015-11-11 09:45:00,195.14,195.15,194.76,194.83,3975.0,118.8938,118.8999,118.6623,118.7049,3975.0
2015-11-11 09:50:00,194.91,195.3,194.83,194.85,5956.0,118.7536,118.9913,118.7049,118.7171,5956.0
2015-11-11 09:55:00,194.83,194.91,194.5,194.59,5539.0,118.7049,118.7536,118.5038,118.5587,5539.0
2015-11-11 10:00:00,194.67,194.67,194.35,194.43,7433.0,118.6074,118.6074,118.4125,118.4612,7433.0
2015-11-11 10:05:00,194.34,194.77,194.34,194.49,11042.0,118.4064,118.6683,118.4064,118.4978,11042.0
2015-11-11 10:10:00,194.6,194.8,194.44,194.44,5237.0,118.5648,118.6866,118.4673,118.4673,5237.0
2015-11-11 10:15:00,194.49,194.54,194.18,194.2,10400.0,118.4978,118.5282,118.3089,118.3211,10400.0
2015-11-11 10:20:00,194.22,194.26,194.09,194.22,5865.0,118.3332,118.3576,118.254,118.3332,5865.0
2015-11-11 10:25:00,194.23,194.42,194.13,194.13,5294.0,118.3393,118.4551,118.2784,118.2784,5294.0
2015-11-11 10:30:00,194.1,194.28,193.95,193.95,5075.0,118.2601,118.3698,118.1687,118.1687,5075.0
2015-11-11 10:35:00,193.95,193.95,193.53,193.73,11660.0,118.1687,118.1687,117.9128,118.0347,11660.0
2015-11-11 10:40:00,193.78,193.8,193.54,193.64,9841.0,118.0652,118.0774,117.9189,117.9799,9841.0
2015-11-11 10:45:00,193.64,193.84,193.5,193.59,9621.0,117.9799,118.1017,117.8946,117.9494,9621.0
2015-11-11 10:50:00,193.48,193.71,193.33,193.71,6499.0,117.8824,118.0225,117.791,118.0225,6499.0
2015-11-11 10:55:00,193.68,193.92,193.52,193.52,11455.0,118.0042,118.1505,117.9068,117.9068,11455.0
2015-11-11 11:00:00,193.5,193.5,193.21,193.25,9724.0,117.8946,117.8946,117.7179,117.7423,9724.0
2015-11-11 11:05:00,193.28,193.43,193.14,193.14,12066.0,117.7605,117.8519,117.6752,117.6752,12066.0
2015-11-11 11:10:00,193.2,193.37,193.19,193.34,7410.0,117.7118,117.8154,117.7057,117.7971,7410.0
2015-11-11 11:15:00,193.46,193.65,193.46,193.59,4812.0,117.8702,117.986,117.8702,117.9494,4812.0
2015-11-11 11:20:00,193.58,193.58,193.24,193.24,5410.0,117.9433,117.9433,117.7362,117.7362,5410.0
2015-11-11 11:25:00,193.24,193.36,193.2,193.3,6159.0,117.7362,117.8093,117.7118,117.7727,6159.0
2015-11-11 11:30:00,193.43,193.51,193.22,193.22,9337.0,117.8519,117.9007,117.724,117.724,9337.0
2015-11-11 11:35:00,193.31,193.33,193.05,193.1,10378.0,117.7788,117.791,117.6204,117.6509,10378.0
2015-11-11 11:40:00,193.1,193.3,193.03,193.26,5320.0,117.6509,117.7727,117.6082,117.7483,5320.0
2015-11-11 11:45:00,193.29,193.3,193.13,193.28,12294.0,117.7666,117.7727,117.6691,117.7605,12294.0
2015-11-11 11:50:00,193.28,193.45,193.24,193.25,3799.0,117.7605,117.8641,117.7362,117.7423,3799.0
2015-11-11 11:55:00,193.31,193.31,193.12,193.23,3154.0,117.7788,117.7788,117.663,117.7301,3154.0
2015-11-11 12:00:00,193.25,193.35,193.14,193.16,2743.0,117.7423,117.8032,117.6752,117.6874,2743.0
2015-11-11 12:05:00,193.16,193.23,193.05,193.19,7704.0,117.6874,117.7301,117.6204,117.7057,7704.0
2015-11-11 12:10:00,193.18,193.24,193.05,193.05,7800.0,117.6996,117.7362,117.6204,117.6204,7800.0
2015-11-11 12:15:00,193.07,193.23,193.05,193.2,5114.0,117.6326,117.7301,117.6204,117.7118,5114.0
2015-11-11 12:20:00,193.16,193.33,193.12,193.17,5900.0,117.6874,117.791,117.663,117.6935,5900.0
2015-11-11 12:25:00,193.21,193.37,193.2,193.33,12526.0,117.7179,117.8154,117.7118,117.791,12526.0
2015-11-11 12:30:00,193.33,193.33,193.14,193.18,7676.0,117.791,117.791,117.6752,117.6996,7676.0
2015-11-11 12:35:00,193.28,193.39,193.24,193.38,6000.0,117.7605,117.8275,117.7362,117.8215,6000.0
2015-11-11 12:40:00,193.38,193.53,193.24,193.53,6101.0,117.8215,117.9128,117.7362,117.9128,6101.0
2015-11-11 12:45:00,193.53,193.57,193.39,193.55,4238.0,117.9128,117.9372,117.8275,117.925,4238.0
2015-11-11 12:50:00,193.5,193.83,193.5,193.83,6253.0,117.8946,118.0956,117.8946,118.0956,6253.0
2015-11-11 12:55:00,193.75,193.77,193.59,193.73,2900.0,118.0469,118.0591,117.9494,118.0347,2900.0
2015-11-11 13:00:00,193.74,194.01,193.72,194.01,3922.0,118.0408,118.2053,118.0286,118.2053,3922.0
2015-11-11 13:05:00,194.0,194.03,193.76,193.82,8255.0,118.1992,118.2175,118.053,118.0895,8255.0
2015-11-11 13:10:00,193.8,193.8,193.64,193.72,7850.0,118.0774,118.0774,117.9799,118.0286,7850.0
2015-11-11 13:15:00,193.66,193.74,193.6,193.61,3605.0,117.9921,118.0408,117.9555,117.9616,3605.0
2015-11-11 13:20:00,193.57,193.74,193.57,193.62,5000.0,117.9372,118.0408,117.9372,117.9677,5000.0
2015-11-11 13:25:00,193.55,193.71,193.5,193.54,5000.0,117.925,118.0225,117.8946,117.9189,5000.0
2015-11-11 13:30:00,193.6,193.69,193.47,193.51,7300.0,117.9555,118.0103,117.8763,117.9007,7300.0
2015-11-11 13:35:00,193.5,193.5,193.29,193.43,4195.0,117.8946,117.8946,117.7666,117.8519,4195.0
2015-11-11 13:40:00,193.44,193.69,193.36,193.67,4936.0,117.858,118.0103,117.8093,117.9981,4936.0
2015-11-11 13:45:00,193.68,193.8,193.56,193.8,5656.0,118.0042,118.0774,117.9311,118.0774,5656.0
2015-11-11 13:50:00,193.78,193.85,193.6,193.82,25550.0,118.0652,118.1078,117.9555,118.0895,25550.0
2015-11-11 13:55:00,193.83,193.83,193.69,193.8,6442.0,118.0956,118.0956,118.0103,118.0774,6442.0
2015-11-11 14:00:00,193.75,193.77,193.49,193.57,7236.0,118.0469,118.0591,117.8885,117.9372,7236.0
2015-11-11 14:05:00,193.65,193.74,193.51,193.71,5535.0,117.986,118.0408,117.9007,118.0225,5535.0
2015-11-11 14:10:00,193.75,193.97,193.74,193.97,6500.0,118.0469,118.1809,118.0408,118.1809,6500.0
2015-11-11 14:15:00,193.97,194.03,193.87,194.0,14293.0,118.1809,118.2175,118.12,118.1992,14293.0
2015-11-11 14:20:00,194.01,194.1,193.96,193.96,7175.0,118.2053,118.2601,118.1748,118.1748,7175.0
2015-11-11 14:25:00,193.92,194.27,193.88,194.13,8759.0,118.1505,118.3637,118.1261,118.2784,8759.0
2015-11-11 14:30:00,194.16,194.16,194.01,194.05,8062.0,118.2967,118.2967,118.2053,118.2297,8062.0
2015-11-11 14:35:00,194.02,194.02,193.82,193.82,6184.0,118.2114,118.2114,118.0895,118.0895,6184.0
2015-11-11 14:40:00,193.9,193.96,193.68,193.74,5246.0,118.1383,118.1748,118.0042,118.0408,5246.0
2015-11-11 14:45:00,193.7,193.91,193.69,193.83,4001.0,118.0164,118.1444,118.0103,118.0956,4001.0
2015-11-11 14:50:00,193.84,193.9,193.8,193.9,7279.0,118.1017,118.1383,118.0774,118.1383,7279.0
2015-11-11 14:55:00,193.89,193.89,193.64,193.66,6456.0,118.1322,118.1322,117.9799,117.9921,6456.0
2015-11-11 15:00:00,193.72,193.74,193.69,193.71,6731.0,118.0286,118.0408,118.0103,118.0225,6731.0
2015-11-11 15:05:00,193.72,193.81,193.58,193.58,8602.0,118.0286,118.0834,117.9433,117.9433,8602.0
2015-11-11 15:10:00,193.63,193.89,193.63,193.85,6997.0,117.9738,118.1322,117.9738,118.1078,6997.0
2015-11-11 15:15:00,193.85,193.88,193.71,193.78,5100.0,118.1078,118.1261,118.0225,118.0652,5100.0
2015-11-11 15:20:00,193.77,193.84,193.71,193.74,4703.0,118.0591,118.1017,118.0225,118.0408,4703.0
2015-11-11 15:25:00,193.69,194.07,193.69,194.06,4601.0,118.0103,118.2419,118.0103,118.2358,4601.0
2015-11-11 15:30:00,194.05,194.05,193.77,193.78,12235.0,118.2297,118.2297,118.0591,118.0652,12235.0
2015-11-11 15:35:00,193.76,193.89,193.62,193.89,10546.0,118.053,118.1322,117.9677,118.1322,10546.0
2015-11-11 15:40:00,193.86,194.04,193.78,194.0,7318.0,118.1139,118.2236,118.0652,118.1992,7318.0
2015-11-11 15:45:00,193.97,193.99,193.65,193.65,9230.0,118.1809,118.1931,117.986,117.986,9230.0
2015-11-11 15:50:00,193.66,193.87,193.66,193.82,22928.0,117.9921,118.12,117.9921,118.0895,22928.0
2015-11-11 15:55:00,193.78,193.78,193.55,193.58,52977.0,118.0652,118.0652,117.925,117.9433,52977.0
2015-11-12 09:30:00,191.8,192.65,191.8,192.0,18911.0,117.8373,118.3595,117.8373,117.9602,18911.0
2015-11-12 09:35:00,192.07,192.39,191.91,192.0,31718.0,118.0032,118.1998,117.9049,117.9602,31718.0
2015-11-12 09:40:00,192.0,192.1,191.41,191.41,6153.0,117.9602,118.0216,117.5977,117.5977,6153.0
2015-11-12 09:45:00,191.36,191.65,191.2,191.2,9544.0,117.567,117.7452,117.4687,117.4687,9544.0
2015-11-12 09:50:00,191.18,191.35,191.05,191.05,7786.0,117.4564,117.5608,117.3765,117.3765,7786.0
2015-11-12 09:55:00,191.01,191.35,190.98,191.23,7900.0,117.352,117.5608,117.3335,117.4871,7900.0
2015-11-12 10:00:00,191.21,191.21,190.76,190.76,12149.0,117.4748,117.4748,117.1984,117.1984,12149.0
2015-11-12 10:05:00,190.84,191.43,190.84,191.17,9425.0,117.2475,117.61,117.2475,117.4503,9425.0
2015-11-12 10:10:00,191.18,191.27,190.88,191.02,8992.0,117.4564,117.5117,117.2721,117.3581,8992.0
2015-11-12 10:15:00,191.0,191.27,190.97,191.25,6005.0,117.3458,117.5117,117.3274,117.4994,6005.0
2015-11-12 10:20:00,191.22,191.55,191.21,191.37,7500.0,117.481,117.6837,117.4748,117.5731,7500.0
2015-11-12 10:25:00,191.32,191.42,191.22,191.22,7199.0,117.5424,117.6039,117.481,117.481,7199.0
2015-11-12 10:30:00,191.27,191.27,190.88,191.15,7955.0,117.5117,117.5117,117.2721,117.438,7955.0
2015-11-12 10:35:00,191.21,191.21,190.94,190.99,4114.0,117.4748,117.4748,117.309,117.3397,4114.0
2015-11-12 10:40:00,191.02,191.03,190.73,191.0,3614.0,117.3581,117.3642,117.1799,117.3458,3614.0
2015-11-12 10:45:00,191.0,191.01,190.6,190.7,17500.0,117.3458,117.352,117.1001,117.1615,17500.0
2015-11-12 10:50:00,190.67,190.79,190.58,190.79,3200.0,117.1431,117.2168,117.0878,117.2168,3200.0
2015-11-12 10:55:00,190.79,191.31,190.76,191.31,10519.0,117.2168,117.5363,117.1984,117.5363,10519.0
2015-11-12 11:00:00,191.31,191.52,191.26,191.26,7763.0,117.5363,117.6653,117.5056,117.5056,7763.0
2015-11-12 11:05:00,191.25,191.39,191.25,191.36,4702.0,117.4994,117.5854,117.4994,117.567,4702.0
2015-11-12 11:10:00,191.38,191.42,191.12,191.12,4328.0,117.5793,117.6039,117.4195,117.4195,4328.0
2015-11-12 11:15:00,191.08,191.11,190.87,190.97,5092.0,117.395,117.4134,117.2659,117.3274,5092.0
2015-11-12 11:20:00,190.96,191.11,190.85,190.87,5126.0,117.3212,117.4134,117.2537,117.2659,5126.0
2015-11-12 11:25:00,190.88,191.09,190.88,191.06,12916.0,117.2721,117.4011,117.2721,117.3827,12916.0
2015-11-12 11:30:00,191.04,191.09,190.93,190.94,5790.0,117.3704,117.4011,117.3028,117.309,5790.0
2015-11-12 11:35:00,191.0,191.09,190.81,190.83,9705.0,117.3458,117.4011,117.2291,117.2414,9705.0
2015-11-12 11:40:00,190.86,190.94,190.82,190.86,3060.0,117.2598,117.309,117.2352,117.2598,3060.0
2015-11-12 11:45:00,190.77,190.85,190.67,190.71,13503.0,117.2045,117.2537,117.1431,117.1676,13503.0
2015-11-12 11:50:00,190.81,190.9,190.64,190.64,2800.0,117.2291,117.2844,117.1246,117.1246,2800.0
2015-11-12 11:55:00,190.61,190.68,190.53,190.64,10650.0,117.1062,117.1492,117.0571,117.1246,10650.0
2015-11-12 12:00:00,190.64,190.77,190.64,190.71,10013.0,117.1246,117.2045,117.1246,117.1676,10013.0
2015-11-12 12:05:00,190.76,190.8,190.49,190.56,6921.0,117.1984,117.2229,117.0325,117.0755,6921.0
2015-11-12 12:10:00,190.67,190.7,190.36,190.49,3000.0,117.1431,117.1615,116.9526,117.0325,3000.0
2015-11-12 12:15:00,190.34,190.4,190.19,190.21,19801.0,116.9403,116.9772,116.8482,116.8605,19801.0
2015-11-12 12:20:00,190.33,190.35,190.18,190.31,3194.0,116.9342,116.9465,116.842,116.9219,3194.0
2015-11-12 12:25:00,190.32,190.53,190.29,190.47,3007.0,116.928,117.0571,116.9096,117.0202,3007.0
2015-11-12 12:30:00,190.47,190.47,190.13,190.24,10308.0,117.0202,117.0202,116.8113,116.8789,10308.0
2015-11-12 12:35:00,190.19,190.19,190.0,190.13,2000.0,116.8482,116.8482,116.7314,116.8113,2000.0
2015-11-12 12:40:00,190.21,190.57,190.21,190.57,2241.0,116.8605,117.0816,116.8605,117.0816,2241.0
2015-11-12 12:45:00,190.5,190.74,190.48,190.74,921.0,117.0386,117.1861,117.0263,117.1861,921.0
2015-11-12 12:50:00,190.75,190.83,190.65,190.68,4293.0,117.1922,117.2414,117.1308,117.1492,4293.0
2015-11-12 12:55:00,190.66,190.84,190.49,190.83,8229.0,117.1369,117.2475,117.0325,117.2414,8229.0
2015-11-12 13:00:00,190.83,191.12,190.81,190.94,7602.0,117.2414,117.4195,117.2291,117.309,7602.0
2015-11-12 13:05:00,190.92,190.93,190.64,190.66,3929.0,117.2967,117.3028,117.1246,117.1369,3929.0
2015-11-12 13:10:00,190.67,190.9,190.67,190.9,7202.0,117.1431,117.2844,117.1431,117.2844,7202.0
2015-11-12 13:15:00,190.88,191.08,190.88,191.08,2200.0,117.2721,117.395,117.2721,117.395,2200.0
2015-11-12 13:20:00,191.11,191.36,190.89,190.98,15339.0,117.4134,117.567,117.2782,117.3335,15339.0
2015-11-12 13:25:00,190.99,191.26,190.98,191.2,4847.0,117.3397,117.5056,117.3335,117.4687,4847.0
2015-11-12 13:30:00,191.21,191.21,190.95,190.97,5437.0,117.4748,117.4748,117.3151,117.3274,5437.0
2015-11-12 13:35:00,191.01,191.44,191.0,191.42,5225.0,117.352,117.6161,117.3458,117.6039,5225.0
2015-11-12 13:40:00,191.45,191.48,191.21,191.21,4311.0,117.6223,117.6407,117.4748,117.4748,4311.0
2015-11-12 13:45:00,191.19,191.29,190.98,191.29,3600.0,117.4625,117.524,117.3335,117.524,3600.0
2015-11-12 13:50:00,191.25,191.42,191.24,191.29,2449.0,117.4994,117.6039,117.4933,117.524,2449.0
2015-11-12 13:55:00,191.38,191.72,191.37,191.7,4335.0,117.5793,117.7882,117.5731,117.7759,4335.0
2015-11-12 14:00:00,191.72,191.72,191.54,191.57,2982.0,117.7882,117.7882,117.6776,117.696,2982.0
2015-11-12 14:05:00,191.53,191.68,191.45,191.67,7616.0,117.6714,117.7636,117.6223,117.7574,7616.0
2015-11-12 14:10:00,191.62,191.65,191.45,191.59,5569.0,117.7267,117.7452,117.6223,117.7083,5569.0
2015-11-12 14:15:00,191.58,191.58,191.44,191.47,6495.0,117.7022,117.7022,117.6161,117.6346,6495.0
2015-11-12 14:20:00,191.48,191.69,191.42,191.64,12282.0,117.6407,117.7697,117.6039,117.739,12282.0
2015-11-12 14:25:00,191.63,191.75,191.63,191.71,9851.0,117.7329,117.8066,117.7329,117.782,9851.0
2015-11-12 14:30:00,191.74,191.75,191.54,191.62,7001.0,117.8005,117.8066,117.6776,117.7267,7001.0
2015-11-12 14:35:00,191.64,191.73,191.57,191.65,6816.0,117.739,117.7943,117.696,117.7452,6816.0
2015-11-12 14:40:00,191.62,191.73,191.47,191.72,4327.0,117.7267,117.7943,117.6346,117.7882,4327.0
2015-11-12 14:45:00,191.67,191.69,191.43,191.46,3200.0,117.7574,117.7697,117.61,117.6284,3200.0
2015-11-12 14:50:00,191.43,191.46,191.09,191.09,9781.0,117.61,117.6284,117.4011,117.4011,9781.0
2015-11-12 14:55:00,191.09,191.39,191.03,191.34,5416.0,117.4011,117.5854,117.3642,117.5547,5416.0
2015-11-12 15:00:00,191.32,191.58,191.32,191.52,8008.0,117.5424,117.7022,117.5424,117.6653,8008.0
2015-11-12 15:05:00,191.5,191.51,191.36,191.36,4836.0,117.653,117.6591,117.567,117.567,4836.0
2015-11-12 15:10:00,191.36,191.51,191.22,191.51,9158.0,117.567,117.6591,117.481,117.6591,9158.0
2015-11-12 15:15:00,191.47,191.48,191.35,191.42,6663.0,117.6346,117.6407,117.5608,117.6039,6663.0
2015-11-12 15:20:00,191.46,191.52,191.27,191.37,9558.0,117.6284,117.6653,117.5117,117.5731,9558.0
2015-11-12 15:25:00,191.47,191.66,191.37,191.38,7458.0,117.6346,117.7513,117.5731,117.5793,7458.0
2015-11-12 15:30:00,191.41,191.52,191.41,191.44,29486.0,117.5977,117.6653,117.5977,117.6161,29486.0
2015-11-12 15:35:00,191.42,191.65,191.4,191.55,17281.0,117.6039,117.7452,117.5916,117.6837,17281.0
2015-11-12 15:40:00,191.54,191.56,191.29,191.37,21373.0,117.6776,117.6899,117.524,117.5731,21373.0
2015-11-12 15:45:00,191.36,191.36,191.21,191.23,22325.0,117.567,117.567,117.4748,117.4871,22325.0
2015-11-12 15:50:00,191.24,191.33,191.17,191.19,19357.0,117.4933,117.5486,117.4503,117.4625,19357.0
2015-11-12 15:55:00,191.2,191.43,191.08,191.1,75329.0,117.4687,117.61,117.395,117.4073,75329.0
2015-11-13 09:30:00,191.08,191.4,190.08,190.5,44087.0,117.395,117.5916,116.7806,117.0386,44087.0
2015-11-13 09:35:00,190.74,190.83,190.14,190.16,23787.0,117.1861,117.2414,116.8175,116.8297,23787.0
2015-11-13 09:40:00,190.22,190.34,189.38,189.38,23979.0,116.8666,116.9403,116.3505,116.3505,23979.0
2015-11-13 09:45:00,189.4,189.59,189.21,189.22,15336.0,116.3628,116.4795,116.2461,116.2522,15336.0
2015-11-13 09:50:00,189.32,189.36,188.92,188.98,19515.0,116.3137,116.3382,116.0679,116.1048,19515.0
2015-11-13 09:55:00,189.07,189.15,188.97,189.08,25914.0,116.1601,116.2092,116.0986,116.1662,25914.0
2015-11-13 10:00:00,189.08,189.08,188.32,188.4,24111.0,116.1662,116.1662,115.6993,115.7484,24111.0
2015-11-13 10:05:00,188.42,188.46,187.65,187.65,30407.0,115.7607,115.7853,115.2877,115.2877,30407.0
2015-11-13 10:10:00,187.7,187.72,186.91,186.95,26542.0,115.3184,115.3307,114.833,114.8576,26542.0
2015-11-13 10:15:00,186.94,187.01,185.57,186.04,97797.0,114.8514,114.8945,114.0098,114.2985,97797.0
2015-11-13 10:20:00,186.09,186.71,186.02,186.47,44944.0,114.3292,114.7101,114.2862,114.5627,44944.0
2015-11-13 10:25:00,186.45,186.51,185.54,185.59,47973.0,114.5504,114.5873,113.9913,114.022,47973.0
2015-11-13 10:30:00,185.61,186.54,185.61,186.36,32300.0,114.0343,114.6057,114.0343,114.4951,32300.0
2015-11-13 10:35:00,186.36,187.55,186.36,187.5,12884.0,114.4951,115.2262,114.4951,115.1955,12884.0
2015-11-13 10:40:00,187.44,187.75,187.38,187.48,36027.0,115.1586,115.3491,115.1218,115.1832,36027.0
2015-11-13 10:45:00,187.47,187.48,187.01,187.3,10380.0,115.1771,115.1832,114.8945,115.0726,10380.0
2015-11-13 10:50:00,187.51,187.68,187.32,187.5,19460.0,115.2016,115.3061,115.0849,115.1955,19460.0
2015-11-13 10:55:00,187.59,187.64,187.22,187.4,10485.0,115.2508,115.2815,115.0235,115.1341,10485.0
2015-11-13 11:00:00,187.38,187.55,187.2,187.21,25646.0,115.1218,115.2262,115.0112,115.0173,25646.0
2015-11-13 11:05:00,187.36,187.5,187.28,187.5,13460.0,115.1095,115.1955,115.0603,115.1955,13460.0
2015-11-13 11:10:00,187.51,187.66,187.31,187.42,29786.0,115.2016,115.2938,115.0788,115.1463,29786.0
2015-11-13 11:15:00,187.38,187.43,186.82,187.15,11488.0,115.1218,115.1525,114.7777,114.9805,11488.0
2015-11-13 11:20:00,187.16,187.62,187.16,187.43,7713.0,114.9866,115.2692,114.9866,115.1525,7713.0
2015-11-13 11:25:00,187.41,187.52,187.16,187.49,15133.0,115.1402,115.2078,114.9866,115.1894,15133.0
2015-11-13 11:30:00,187.45,187.58,187.42,187.5,9216.0,115.1648,115.2446,115.1463,115.1955,9216.0
2015-11-13 11:35:00,187.53,187.55,187.28,187.32,11233.0,115.2139,115.2262,115.0603,115.0849,11233.0
2015-11-13 11:40:00,187.26,187.39,187.17,187.39,26494.0,115.048,115.1279,114.9928,115.1279,26494.0
2015-11-13 11:45:00,187.39,187.48,187.25,187.44,12283.0,115.1279,115.1832,115.0419,115.1586,12283.0
2015-11-13 11:50:00,187.38,187.53,187.32,187.47,17422.0,115.1218,115.2139,115.0849,115.1771,17422.0
2015-11-13 11:55:00,187.39,187.65,187.36,187.5,43080.0,115.1279,115.2877,115.1095,115.1955,43080.0
2015-11-13 12:00:00,187.55,187.72,187.43,187.66,18929.0,115.2262,115.3307,115.1525,115.2938,18929.0
2015-11-13 12:05:00,187.66,187.9,187.62,187.84,37363.0,115.2938,115.4412,115.2692,115.4044,37363.0
2015-11-13 12:10:00,187.93,188.29,187.93,188.28,33616.0,115.4597,115.6809,115.4597,115.6747,33616.0
2015-11-13 12:15:00,188.29,188.36,187.83,187.83,29659.0,115.6809,115.7239,115.3982,115.3982,29659.0
2015-11-13 12:20:00,187.79,187.8,187.58,187.65,12016.0,115.3737,115.3798,115.2446,115.2877,12016.0
2015-11-13 12:25:00,187.63,187.85,187.63,187.76,13133.0,115.2754,115.4105,115.2754,115.3552,13133.0
2015-11-13 12:30:00,187.78,187.94,187.78,187.83,18129.0,115.3675,115.4658,115.3675,115.3982,18129.0
2015-11-13 12:35:00,187.83,187.83,187.46,187.48,10201.0,115.3982,115.3982,115.1709,115.1832,10201.0
2015-11-13 12:40:00,187.43,187.54,187.33,187.51,20451.0,115.1525,115.2201,115.0911,115.2016,20451.0
2015-11-13 12:45:00,187.55,187.55,187.11,187.11,13016.0,115.2262,115.2262,114.9559,114.9559,13016.0
2015-11-13 12:50:00,187.09,187.11,186.94,187.11,30577.0,114.9436,114.9559,114.8514,114.9559,30577.0
2015-11-13 12:55:00,187.08,187.22,186.99,187.22,16190.0,114.9375,115.0235,114.8822,115.0235,16190.0
2015-11-13 13:00:00,187.22,187.52,187.2,187.52,8090.0,115.0235,115.2078,115.0112,115.2078,8090.0
2015-11-13 13:05:00,187.53,187.56,187.28,187.39,9599.0,115.2139,115.2324,115.0603,115.1279,9599.0
2015-11-13 13:10:00,187.39,187.52,187.35,187.38,9787.0,115.1279,115.2078,115.1033,115.1218,9787.0
2015-11-13 13:15:00,187.39,187.49,187.28,187.38,11512.0,115.1279,115.1894,115.0603,115.1218,11512.0
2015-11-13 13:20:00,187.41,187.55,187.2,187.5,9072.0,115.1402,115.2262,115.0112,115.1955,9072.0
2015-11-13 13:25:00,187.51,187.68,187.43,187.43,8900.0,115.2016,115.3061,115.1525,115.1525,8900.0
2015-11-13 13:30:00,187.42,187.48,187.03,187.05,11123.0,115.1463,115.1832,114.9067,114.919,11123.0
2015-11-13 13:35:00,187.09,187.09,186.7,186.78,19697.0,114.9436,114.9436,114.704,114.7531,19697.0
2015-11-13 13:40:00,186.85,187.05,186.78,186.98,8532.0,114.7962,114.919,114.7531,114.876,8532.0
2015-11-13 13:45:00,186.97,187.07,186.51,186.6,43625.0,114.8699,114.9313,114.5873,114.6426,43625.0
2015-11-13 13:50:00,186.59,186.81,186.55,186.74,9571.0,114.6364,114.7716,114.6118,114.7286,9571.0
2015-11-13 13:55:00,186.79,186.91,186.59,186.69,5211.0,114.7593,114.833,114.6364,114.6979,5211.0
2015-11-13 14:00:00,186.56,187.14,186.56,187.14,4923.0,114.618,114.9743,114.618,114.9743,4923.0
2015-11-13 14:05:00,187.09,187.17,186.96,186.96,5622.0,114.9436,114.9928,114.8637,114.8637,5622.0
2015-11-13 14:10:00,186.94,187.25,186.9,187.25,6873.0,114.8514,115.0419,114.8269,115.0419,6873.0
2015-11-13 14:15:00,187.3,187.37,187.19,187.24,7949.0,115.0726,115.1156,115.005,115.0358,7949.0
2015-11-13 14:20:00,187.19,187.35,187.11,187.15,6803.0,115.005,115.1033,114.9559,114.9805,6803.0
2015-11-13 14:25:00,187.18,187.18,186.81,186.81,3504.0,114.9989,114.9989,114.7716,114.7716,3504.0
2015-11-13 14:30:00,186.73,186.85,186.68,186.72,4807.0,114.7224,114.7962,114.6917,114.7163,4807.0
2015-11-13 14:35:00,186.77,186.79,186.65,186.76,11752.0,114.747,114.7593,114.6733,114.7409,11752.0
2015-11-13 14:40:00,186.7,186.72,186.54,186.61,15602.0,114.704,114.7163,114.6057,114.6487,15602.0
2015-11-13 14:45:00,186.67,186.69,186.35,186.49,13633.0,114.6856,114.6979,114.489,114.575,13633.0
2015-11-13 14:50:00,186.5,186.55,186.3,186.32,20131.0,114.5811,114.6118,114.4582,114.4705,20131.0
2015-11-13 14:55:00,186.28,186.38,186.23,186.28,7945.0,114.446,114.5074,114.4152,114.446,7945.0
2015-11-13 15:00:00,186.25,186.55,186.25,186.46,15255.0,114.4275,114.6118,114.4275,114.5565,15255.0
2015-11-13 15:05:00,186.5,186.52,186.35,186.38,7540.0,114.5811,114.5934,114.489,114.5074,7540.0
2015-11-13 15:10:00,186.37,186.48,186.33,186.42,9862.0,114.5013,114.5688,114.4767,114.532,9862.0
2015-11-13 15:15:00,186.43,186.43,186.17,186.19,8269.0,114.5381,114.5381,114.3784,114.3907,8269.0
2015-11-13 15:20:00,186.23,186.33,186.1,186.32,11202.0,114.4152,114.4767,114.3354,114.4705,11202.0
2015-11-13 15:25:00,186.33,186.38,186.2,186.2,10222.0,114.4767,114.5074,114.3968,114.3968,10222.0
2015-11-13 15:30:00,186.19,186.57,186.1,186.1,18829.0,114.3907,114.6241,114.3354,114.3354,18829.0
2015-11-13 15:35:00,186.13,186.45,186.12,186.38,15409.0,114.3538,114.5504,114.3477,114.5074,15409.0
2015-11-13 15:40:00,186.36,186.57,186.14,186.16,40933.0,114.4951,114.6241,114.3599,114.3722,40933.0
2015-11-13 15:45:00,186.12,186.26,185.98,186.07,29196.0,114.3477,114.4337,114.2616,114.3169,29196.0
2015-11-13 15:50:00,186.1,186.25,186.03,186.11,19664.0,114.3354,114.4275,114.2924,114.3415,19664.0
2015-11-13 15:55:00,186.11,186.43,186.08,186.37,125098.0,114.3415,114.5381,114.3231,114.5013,125098.0
2015-11-16 09:30:00,185.39,185.56,184.59,185.3,26943.0,113.8992,114.0036,113.4077,113.8439,26943.0
2015-11-16 09:35:00,185.3,186.02,185.01,185.9,51857.0,113.8439,114.2862,113.6657,114.2125,51857.0
2015-11-16 09:40:00,185.9,186.24,185.79,185.83,28130.0,114.2125,114.4214,114.1449,114.1695,28130.0
2015-11-16 09:45:00,185.88,185.93,185.39,185.51,55339.0,114.2002,114.2309,113.8992,113.9729,55339.0
2015-11-16 09:50:00,185.56,185.6,185.21,185.3,16076.0,114.0036,114.0282,113.7886,113.8439,16076.0
2015-11-16 09:55:00,185.4,185.5,185.19,185.23,34448.0,113.9053,113.9667,113.7763,113.8009,34448.0
2015-11-16 10:00:00,185.2,185.5,185.17,185.49,22708.0,113.7824,113.9667,113.764,113.9606,22708.0
2015-11-16 10:05:00,185.49,185.67,185.31,185.49,22636.0,113.9606,114.0712,113.85,113.9606,22636.0
2015-11-16 10:10:00,185.47,185.58,185.29,185.4,14255.0,113.9483,114.0159,113.8377,113.9053,14255.0
2015-11-16 10:15:00,185.33,185.37,185.01,185.23,29495.0,113.8623,113.8869,113.6657,113.8009,29495.0
2015-11-16 10:20:00,185.22,185.23,184.96,185.22,12887.0,113.7947,113.8009,113.635,113.7947,12887.0
2015-11-16 10:25:00,185.23,185.27,185.03,185.16,6012.0,113.8009,113.8254,113.678,113.7579,6012.0
2015-11-16 10:30:00,185.23,185.38,185.18,185.3,19661.0,113.8009,113.893,113.7701,113.8439,19661.0
2015-11-16 10:35:00,185.3,185.42,185.21,185.36,22787.0,113.8439,113.9176,113.7886,113.8807,22787.0
2015-11-16 10:40:00,185.35,185.43,185.11,185.12,8942.0,113.8746,113.9237,113.7271,113.7333,8942.0
2015-11-16 10:45:00,185.16,185.19,185.06,185.07,14330.0,113.7579,113.7763,113.6964,113.7026,14330.0
2015-11-16 10:50:00,185.08,185.22,185.07,185.2,6602.0,113.7087,113.7947,113.7026,113.7824,6602.0
2015-11-16 10:55:00,185.21,185.43,185.13,185.27,26203.0,113.7886,113.9237,113.7394,113.8254,26203.0
2015-11-16 11:00:00,185.25,185.63,185.24,185.62,25287.0,113.8132,114.0466,113.807,114.0405,25287.0
2015-11-16 11:05:00,185.63,185.66,185.53,185.57,5692.0,114.0466,114.065,113.9852,114.0098,5692.0
2015-11-16 11:10:00,185.56,185.71,185.49,185.59,11129.0,114.0036,114.0958,113.9606,114.022,11129.0
2015-11-16 11:15:00,185.57,185.99,185.57,185.9,32045.0,114.0098,114.2678,114.0098,114.2125,32045.0
2015-11-16 11:20:00,185.98,186.08,185.88,185.94,26661.0,114.2616,114.3231,114.2002,114.2371,26661.0
2015-11-16 11:25:00,185.94,186.07,185.86,186.01,10898.0,114.2371,114.3169,114.1879,114.2801,10898.0
2015-11-16 11:30:00,186.04,186.44,186.03,186.33,23462.0,114.2985,114.5443,114.2924,114.4767,23462.0
2015-11-16 11:35:00,186.36,186.66,186.34,186.66,25852.0,114.4951,114.6794,114.4828,114.6794,25852.0
2015-11-16 11:40:00,186.66,186.97,186.61,186.78,19496.0,114.6794,114.8699,114.6487,114.7531,19496.0
2015-11-16 11:45:00,186.78,186.9,186.7,186.78,17938.0,114.7531,114.8269,114.704,114.7531,17938.0
2015-11-16 11:50:00,186.78,186.84,186.7,186.75,4550.0,114.7531,114.79,114.704,114.7347,4550.0
2015-11-16 11:55:00,186.8,186.92,186.76,186.82,9322.0,114.7654,114.8392,114.7409,114.7777,9322.0
2015-11-16 12:00:00,186.8,186.83,186.69,186.81,8272.0,114.7654,114.7839,114.6979,114.7716,8272.0
2015-11-16 12:05:00,186.81,186.81,186.4,186.56,7806.0,114.7716,114.7716,114.5197,114.618,7806.0
2015-11-16 12:10:00,186.63,186.65,186.45,186.51,4331.0,114.661,114.6733,114.5504,114.5873,4331.0
2015-11-16 12:15:00,186.6,186.82,186.55,186.68,6376.0,114.6426,114.7777,114.6118,114.6917,6376.0
2015-11-16 12:20:00,186.65,186.74,186.65,186.73,5062.0,114.6733,114.7286,114.6733,114.7224,5062.0
2015-11-16 12:25:00,186.74,186.74,186.52,186.52,4812.0,114.7286,114.7286,114.5934,114.5934,4812.0
2015-11-16 12:30:00,186.57,186.76,186.51,186.59,10511.0,114.6241,114.7409,114.5873,114.6364,10511.0
2015-11-16 12:35:00,186.5,186.54,186.3,186.31,5638.0,114.5811,114.6057,114.4582,114.4644,5638.0
2015-11-16 12:40:00,186.32,186.53,186.3,186.43,4494.0,114.4705,114.5996,114.4582,114.5381,4494.0
2015-11-16 12:45:00,186.44,186.45,186.15,186.24,4025.0,114.5443,114.5504,114.3661,114.4214,4025.0
2015-11-16 12:50:00,186.26,186.38,186.17,186.2,2973.0,114.4337,114.5074,114.3784,114.3968,2973.0
2015-11-16 12:55:00,186.23,186.27,186.15,186.23,5282.0,114.4152,114.4398,114.3661,114.4152,5282.0
2015-11-16 13:00:00,186.26,186.35,186.2,186.24,4748.0,114.4337,114.489,114.3968,114.4214,4748.0
2015-11-16 13:05:00,186.28,186.35,186.16,186.24,2160.0,114.446,114.489,114.3722,114.4214,2160.0
2015-11-16 13:10:00,186.26,186.6,186.26,186.52,5937.0,114.4337,114.6426,114.4337,114.5934,5937.0
2015-11-16 13:15:00,186.55,186.75,186.48,186.75,3345.0,114.6118,114.7347,114.5688,114.7347,3345.0
2015-11-16 13:20:00,186.71,186.71,186.5,186.53,2548.0,114.7101,114.7101,114.5811,114.5996,2548.0
2015-11-16 13:25:00,186.58,186.58,186.42,186.42,5978.0,114.6303,114.6303,114.532,114.532,5978.0
2015-11-16 13:30:00,186.44,186.63,186.43,186.43,4614.0,114.5443,114.661,114.5381,114.5381,4614.0
2015-11-16 13:35:00,186.39,186.54,186.34,186.34,4849.0,114.5135,114.6057,114.4828,114.4828,4849.0
2015-11-16 13:40:00,186.3,186.42,186.27,186.4,7865.0,114.4582,114.532,114.4398,114.5197,7865.0
2015-11-16 13:45:00,186.35,186.55,186.3,186.39,3924.0,114.489,114.6118,114.4582,114.5135,3924.0
2015-11-16 13:50:00,186.45,186.47,186.28,186.46,7083.0,114.5504,114.5627,114.446,114.5565,7083.0
2015-11-16 13:55:00,186.43,186.52,186.3,186.34,4612.0,114.5381,114.5934,114.4582,114.4828,4612.0
2015-11-16 14:00:00,186.33,186.44,186.21,186.27,9038.0,114.4767,114.5443,114.403,114.4398,9038.0
2015-11-16 14:05:00,186.27,186.27,185.97,186.06,5524.0,114.4398,114.4398,114.2555,114.3108,5524.0
2015-11-16 14:10:00,186.13,186.31,186.12,186.26,3337.0,114.3538,114.4644,114.3477,114.4337,3337.0
2015-11-16 14:15:00,186.3,186.45,186.22,186.39,2963.0,114.4582,114.5504,114.4091,114.5135,2963.0
2015-11-16 14:20:00,186.42,186.5,186.38,186.47,2766.0,114.532,114.5811,114.5074,114.5627,2766.0
2015-11-16 14:25:00,186.41,186.49,186.32,186.4,18886.0,114.5258,114.575,114.4705,114.5197,18886.0
2015-11-16 14:30:00,186.4,186.53,186.38,186.46,5021.0,114.5197,114.5996,114.5074,114.5565,5021.0
2015-11-16 14:35:00,186.47,186.53,186.45,186.5,3602.0,114.5627,114.5996,114.5504,114.5811,3602.0
2015-11-16 14:40:00,186.55,186.74,186.55,186.7,5974.0,114.6118,114.7286,114.6118,114.704,5974.0
2015-11-16 14:45:00,186.72,186.72,186.55,186.64,4674.0,114.7163,114.7163,114.6118,114.6671,4674.0
2015-11-16 14:50:00,186.64,186.67,186.49,186.5,5991.0,114.6671,114.6856,114.575,114.5811,5991.0
2015-11-16 14:55:00,186.52,186.75,186.52,186.75,3428.0,114.5934,114.7347,114.5934,114.7347,3428.0
2015-11-16 15:00:00,186.77,186.92,186.62,186.85,11252.0,114.747,114.8392,114.6548,114.7962,11252.0
2015-11-16 15:05:00,186.86,187.0,186.84,187.0,6448.0,114.8023,114.8883,114.79,114.8883,6448.0
2015-11-16 15:10:00,187.0,187.27,186.99,187.27,9600.0,114.8883,115.0542,114.8822,115.0542,9600.0
2015-11-16 15:15:00,187.27,187.27,187.06,187.12,7084.0,115.0542,115.0542,114.9252,114.962,7084.0
2015-11-16 15:20:00,187.18,187.45,187.14,187.39,19098.0,114.9989,115.1648,114.9743,115.1279,19098.0
2015-11-16 15:25:00,187.39,187.72,187.38,187.6,25367.0,115.1279,115.3307,115.1218,115.2569,25367.0
2015-11-16 15:30:00,187.6,187.67,187.54,187.6,9311.0,115.2569,115.2999,115.2201,115.2569,9311.0
2015-11-16 15:35:00,187.59,187.88,187.58,187.66,14635.0,115.2508,115.429,115.2446,115.2938,14635.0
2015-11-16 15:40:00,187.63,187.66,187.27,187.32,13418.0,115.2754,115.2938,115.0542,115.0849,13418.0
2015-11-16 15:45:00,187.28,187.49,187.27,187.29,16621.0,115.0603,115.1894,115.0542,115.0665,16621.0
2015-11-16 15:50:00,187.3,187.39,187.25,187.35,20495.0,115.0726,115.1279,115.0419,115.1033,20495.0
2015-11-16 15:55:00,187.33,187.66,187.28,187.66,52127.0,115.0911,115.2938,115.0603,115.2938,52127.0
2015-11-17 09:30:00,187.26,188.16,187.07,187.48,17605.0,115.048,115.601,114.9313,115.1832,17605.0
2015-11-17 09:35:00,187.26,187.73,187.23,187.43,13043.0,115.048,115.3368,115.0296,115.1525,13043.0
2015-11-17 09:40:00,187.31,187.65,187.29,187.54,7806.0,115.0788,115.2877,115.0665,115.2201,7806.0
2015-11-17 09:45:00,187.62,187.62,187.24,187.31,5382.0,115.2692,115.2692,115.0358,115.0788,5382.0
2015-11-17 09:50:00,187.32,187.4,187.01,187.3,7884.0,115.0849,115.1341,114.8945,115.0726,7884.0
2015-11-17 09:55:00,187.15,187.54,187.0,187.45,8600.0,114.9805,115.2201,114.8883,115.1648,8600.0
2015-11-17 10:00:00,187.47,187.57,187.24,187.57,6861.0,115.1771,115.2385,115.0358,115.2385,6861.0
2015-11-17 10:05:00,187.73,187.75,187.58,187.59,16621.0,115.3368,115.3491,115.2446,115.2508,16621.0
2015-11-17 10:10:00,187.58,187.81,187.41,187.52,20873.0,115.2446,115.386,115.1402,115.2078,20873.0
2015-11-17 10:15:00,187.45,187.73,187.19,187.43,5600.0,115.1648,115.3368,115.005,115.1525,5600.0
2015-11-17 10:20:00,187.41,187.63,187.38,187.63,4953.0,115.1402,115.2754,115.1218,115.2754,4953.0
2015-11-17 10:25:00,187.59,187.7,187.32,187.55,4022.0,115.2508,115.3184,115.0849,115.2262,4022.0
2015-11-17 10:30:00,187.44,187.76,187.39,187.71,6600.0,115.1586,115.3552,115.1279,115.3245,6600.0
2015-11-17 10:35:00,187.72,187.78,187.52,187.59,5200.0,115.3307,115.3675,115.2078,115.2508,5200.0
2015-11-17 10:40:00,187.56,187.71,187.49,187.68,4400.0,115.2324,115.3245,115.1894,115.3061,4400.0
2015-11-17 10:45:00,187.73,187.78,187.56,187.66,12450.0,115.3368,115.3675,115.2324,115.2938,12450.0
2015-11-17 10:50:00,187.61,187.75,187.56,187.67,12887.0,115.2631,115.3491,115.2324,115.2999,12887.0
2015-11-17 10:55:00,187.65,187.77,187.65,187.71,7425.0,115.2877,115.3614,115.2877,115.3245,7425.0
2015-11-17 11:00:00,187.71,187.75,187.56,187.63,7100.0,115.3245,115.3491,115.2324,115.2754,7100.0
2015-11-17 11:05:00,187.65,187.81,187.54,187.7,9634.0,115.2877,115.386,115.2201,115.3184,9634.0
2015-11-17 11:10:00,187.76,187.91,187.69,187.81,4697.0,115.3552,115.4474,115.3122,115.386,4697.0
2015-11-17 11:15:00,187.77,187.98,187.68,187.95,3979.0,115.3614,115.4904,115.3061,115.472,3979.0
2015-11-17 11:20:00,187.97,188.19,187.97,188.03,3380.0,115.4843,115.6194,115.4843,115.5211,3380.0
2015-11-17 11:25:00,188.04,188.1,187.91,188.01,4240.0,115.5273,115.5641,115.4474,115.5088,4240.0
2015-11-17 11:30:00,188.17,188.44,188.17,188.3,5200.0,115.6071,115.773,115.6071,115.687,5200.0
2015-11-17 11:35:00,188.28,188.33,188.15,188.29,1800.0,115.6747,115.7054,115.5948,115.6809,1800.0
2015-11-17 11:40:00,188.24,188.27,188.17,188.2,1701.0,115.6501,115.6686,115.6071,115.6256,1701.0
2015-11-17 11:45:00,188.23,188.57,188.22,188.57,8963.0,115.644,115.8529,115.6378,115.8529,8963.0
2015-11-17 11:50:00,188.57,188.6,188.41,188.46,6720.0,115.8529,115.8713,115.7546,115.7853,6720.0
2015-11-17 11:55:00,188.46,188.76,188.46,188.66,3323.0,115.7853,115.9696,115.7853,115.9082,3323.0
2015-11-17 12:00:00,188.69,188.69,188.59,188.59,1748.0,115.9266,115.9266,115.8652,115.8652,1748.0
2015-11-17 12:05:00,188.64,188.89,188.64,188.81,4473.0,115.8959,116.0495,115.8959,116.0003,4473.0
2015-11-17 12:10:00,188.88,188.9,188.64,188.64,5453.0,116.0433,116.0556,115.8959,115.8959,5453.0
2015-11-17 12:15:00,188.68,188.75,188.54,188.56,5076.0,115.9205,115.9635,115.8344,115.8467,5076.0
2015-11-17 12:20:00,188.61,188.65,188.38,188.38,3100.0,115.8775,115.902,115.7361,115.7361,3100.0
2015-11-17 12:25:00,188.36,188.51,188.36,188.51,4234.0,115.7239,115.816,115.7239,115.816,4234.0
2015-11-17 12:30:00,188.55,188.56,188.45,188.48,11860.0,115.8406,115.8467,115.7792,115.7976,11860.0
2015-11-17 12:35:00,188.48,188.55,188.2,188.23,2919.0,115.7976,115.8406,115.6256,115.644,2919.0
2015-11-17 12:40:00,188.18,188.18,187.82,187.84,5030.0,115.6133,115.6133,115.3921,115.4044,5030.0
2015-11-17 12:45:00,187.85,187.94,187.76,187.94,4500.0,115.4105,115.4658,115.3552,115.4658,4500.0
2015-11-17 12:50:00,188.02,188.21,188.02,188.09,3850.0,115.515,115.6317,115.515,115.558,3850.0
2015-11-17 12:55:00,188.09,188.26,188.09,188.12,6993.0,115.558,115.6624,115.558,115.5764,6993.0
2015-11-17 13:00:00,188.17,188.37,188.12,188.37,7059.0,115.6071,115.73,115.5764,115.73,7059.0
2015-11-17 13:05:00,188.43,188.44,188.15,188.16,4721.0,115.7669,115.773,115.5948,115.601,4721.0
2015-11-17 13:10:00,188.21,188.55,188.21,188.53,7450.0,115.6317,115.8406,115.6317,115.8283,7450.0
2015-11-17 13:15:00,188.52,188.52,188.24,188.24,3715.0,115.8222,115.8222,115.6501,115.6501,3715.0
2015-11-17 13:20:00,188.23,188.3,188.01,188.14,11990.0,115.644,115.687,115.5088,115.5887,11990.0
2015-11-17 13:25:00,188.1,188.13,187.79,187.95,6629.0,115.5641,115.5826,115.3737,115.472,6629.0
2015-11-17 13:30:00,187.94,188.28,187.81,188.26,10693.0,115.4658,115.6747,115.386,115.6624,10693.0
2015-11-17 13:35:00,188.29,188.37,188.05,188.05,3250.0,115.6809,115.73,115.5334,115.5334,3250.0
2015-11-17 13:40:00,188.08,188.24,187.85,188.17,4696.0,115.5518,115.6501,115.4105,115.6071,4696.0
2015-11-17 13:45:00,188.05,188.25,188.0,188.22,9492.0,115.5334,115.6563,115.5027,115.6378,9492.0
2015-11-17 13:50:00,188.24,188.35,187.9,187.91,4105.0,115.6501,115.7177,115.4412,115.4474,4105.0
2015-11-17 13:55:00,187.93,188.08,187.9,188.02,4664.0,115.4597,115.5518,115.4412,115.515,4664.0
2015-11-17 14:00:00,187.98,187.99,187.66,187.7,3167.0,115.4904,115.4965,115.2938,115.3184,3167.0
2015-11-17 14:05:00,187.69,188.07,187.67,188.07,4943.0,115.3122,115.5457,115.2999,115.5457,4943.0
2015-11-17 14:10:00,188.04,188.31,187.97,188.3,3602.0,115.5273,115.6931,115.4843,115.687,3602.0
2015-11-17 14:15:00,188.23,188.23,188.06,188.15,3507.0,115.644,115.644,115.5395,115.5948,3507.0
2015-11-17 14:20:00,188.07,188.07,187.82,187.82,10844.0,115.5457,115.5457,115.3921,115.3921,10844.0
2015-11-17 14:25:00,187.81,187.94,187.7,187.72,3921.0,115.386,115.4658,115.3184,115.3307,3921.0
2015-11-17 14:30:00,187.71,187.8,187.56,187.69,6308.0,115.3245,115.3798,115.2324,115.3122,6308.0
2015-11-17 14:35:00,187.72,187.75,187.51,187.68,7558.0,115.3307,115.3491,115.2016,115.3061,7558.0
2015-11-17 14:40:00,187.67,187.84,187.27,187.27,9473.0,115.2999,115.4044,115.0542,115.0542,9473.0
2015-11-17 14:45:00,187.32,187.66,187.31,187.66,9200.0,115.0849,115.2938,115.0788,115.2938,9200.0
2015-11-17 14:50:00,187.64,187.64,187.4,187.57,7125.0,115.2815,115.2815,115.1341,115.2385,7125.0
2015-11-17 14:55:00,187.59,187.75,187.59,187.75,3536.0,115.2508,115.3491,115.2508,115.3491,3536.0
2015-11-17 15:00:00,187.74,187.74,187.45,187.49,13248.0,115.3429,115.3429,115.1648,115.1894,13248.0
2015-11-17 15:05:00,187.51,187.64,187.43,187.46,13331.0,115.2016,115.2815,115.1525,115.1709,13331.0
2015-11-17 15:10:00,187.47,187.47,187.03,187.18,12908.0,115.1771,115.1771,114.9067,114.9989,12908.0
2015-11-17 15:15:00,187.2,187.24,186.9,187.04,15510.0,115.0112,115.0358,114.8269,114.9129,15510.0
2015-11-17 15:20:00,187.0,187.15,186.8,186.95,47894.0,114.8883,114.9805,114.7654,114.8576,47894.0
2015-11-17 15:25:00,186.91,187.18,186.91,187.18,10403.0,114.833,114.9989,114.833,114.9989,10403.0
2015-11-17 15:30:00,187.17,187.26,186.92,187.19,30054.0,114.9928,115.048,114.8392,115.005,30054.0
2015-11-17 15:35:00,187.22,187.3,187.05,187.1,12601.0,115.0235,115.0726,114.919,114.9497,12601.0
2015-11-17 15:40:00,187.06,187.36,187.06,187.22,23246.0,114.9252,115.1095,114.9252,115.0235,23246.0
2015-11-17 15:45:00,187.17,187.22,186.98,187.08,29820.0,114.9928,115.0235,114.876,114.9375,29820.0
2015-11-17 15:50:00,187.09,187.37,187.09,187.34,18068.0,114.9436,115.1156,114.9436,115.0972,18068.0
2015-11-17 15:55:00,187.36,187.36,186.82,186.83,56763.0,115.1095,115.1095,114.7777,114.7839,56763.0
2015-11-18 09:30:00,187.24,187.64,187.24,187.61,13986.0,115.0358,115.2815,115.0358,115.2631,13986.0
2015-11-18 09:35:00,187.52,187.97,187.13,187.97,3143.0,115.2078,115.4843,114.9682,115.4843,3143.0
2015-11-18 09:40:00,187.85,187.85,187.04,187.13,9484.0,115.4105,115.4105,114.9129,114.9682,9484.0
2015-11-18 09:45:00,187.28,188.38,187.28,187.97,8179.0,115.0603,115.7361,115.0603,115.4843,8179.0
2015-11-18 09:50:00,187.98,188.38,187.71,188.18,9549.0,115.4904,115.7361,115.3245,115.6133,9549.0
2015-11-18 09:55:00,188.14,188.41,187.89,187.97,7336.0,115.5887,115.7546,115.4351,115.4843,7336.0
2015-11-18 10:00:00,187.97,188.33,187.86,187.92,12981.0,115.4843,115.7054,115.4167,115.4535,12981.0
2015-11-18 10:05:00,187.87,188.44,187.86,188.37,9316.0,115.4228,115.773,115.4167,115.73,9316.0
2015-11-18 10:10:00,188.24,188.31,187.68,187.68,5116.0,115.6501,115.6931,115.3061,115.3061,5116.0
2015-11-18 10:15:00,187.64,187.87,187.64,187.83,4635.0,115.2815,115.4228,115.2815,115.3982,4635.0
2015-11-18 10:20:00,187.89,188.16,187.86,188.05,5713.0,115.4351,115.601,115.4167,115.5334,5713.0
2015-11-18 10:25:00,188.08,188.1,187.8,187.97,4325.0,115.5518,115.5641,115.3798,115.4843,4325.0
2015-11-18 10:30:00,187.91,188.02,187.82,187.98,7990.0,115.4474,115.515,115.3921,115.4904,7990.0
2015-11-18 10:35:00,187.96,188.18,187.81,188.18,20655.0,115.4781,115.6133,115.386,115.6133,20655.0
2015-11-18 10:40:00,188.22,188.28,188.01,188.07,9554.0,115.6378,115.6747,115.5088,115.5457,9554.0
2015-11-18 10:45:00,188.14,188.16,187.91,187.99,8171.0,115.5887,115.601,115.4474,115.4965,8171.0
2015-11-18 10:50:00,187.94,188.05,187.85,187.9,4003.0,115.4658,115.5334,115.4105,115.4412,4003.0
2015-11-18 10:55:00,187.9,187.96,187.55,187.7,13712.0,115.4412,115.4781,115.2262,115.3184,13712.0
2015-11-18 11:00:00,187.7,187.73,187.49,187.73,6316.0,115.3184,115.3368,115.1894,115.3368,6316.0
2015-11-18 11:05:00,187.72,187.92,187.66,187.92,6352.0,115.3307,115.4535,115.2938,115.4535,6352.0
2015-11-18 11:10:00,187.89,188.25,187.89,188.25,3200.0,115.4351,115.6563,115.4351,115.6563,3200.0
2015-11-18 11:15:00,188.25,188.47,188.2,188.41,9394.0,115.6563,115.7914,115.6256,115.7546,9394.0
2015-11-18 11:20:00,188.35,188.38,188.21,188.28,4008.0,115.7177,115.7361,115.6317,115.6747,4008.0
2015-11-18 11:25:00,188.28,188.48,188.07,188.48,6896.0,115.6747,115.7976,115.5457,115.7976,6896.0
2015-11-18 11:30:00,188.5,188.53,188.35,188.41,1900.0,115.8099,115.8283,115.7177,115.7546,1900.0
2015-11-18 11:35:00,188.43,188.47,188.1,188.24,5624.0,115.7669,115.7914,115.5641,115.6501,5624.0
2015-11-18 11:40:00,188.32,188.44,188.3,188.36,3698.0,115.6993,115.773,115.687,115.7239,3698.0
2015-11-18 11:45:00,188.37,188.75,188.37,188.75,4400.0,115.73,115.9635,115.73,115.9635,4400.0
2015-11-18 11:50:00,188.83,188.9,188.64,188.82,7082.0,116.0126,116.0556,115.8959,116.0065,7082.0
2015-11-18 11:55:00,188.81,188.82,188.47,188.56,3100.0,116.0003,116.0065,115.7914,115.8467,3100.0
2015-11-18 12:00:00,188.54,188.56,188.34,188.54,2681.0,115.8344,115.8467,115.7116,115.8344,2681.0
2015-11-18 12:05:00,188.44,188.51,188.36,188.4,4927.0,115.773,115.816,115.7239,115.7484,4927.0
2015-11-18 12:10:00,188.44,188.49,188.37,188.43,3731.0,115.773,115.8037,115.73,115.7669,3731.0
2015-11-18 12:15:00,188.45,188.69,188.44,188.69,4225.0,115.7792,115.9266,115.773,115.9266,4225.0
2015-11-18 12:20:00,188.73,188.97,188.63,188.97,8584.0,115.9512,116.0986,115.8897,116.0986,8584.0
2015-11-18 12:25:00,188.92,189.44,188.89,189.35,7992.0,116.0679,116.3874,116.0495,116.3321,7992.0
2015-11-18 12:30:00,189.34,189.34,189.03,189.03,1900.0,116.3259,116.3259,116.1355,116.1355,1900.0
2015-11-18 12:35:00,189.06,189.06,188.78,188.79,6200.0,116.1539,116.1539,115.9819,115.988,6200.0
2015-11-18 12:40:00,188.88,188.9,188.61,188.62,3716.0,116.0433,116.0556,115.8775,115.8836,3716.0
2015-11-18 12:45:00,188.51,188.74,188.46,188.73,3700.0,115.816,115.9573,115.7853,115.9512,3700.0
2015-11-18 12:50:00,188.74,189.03,188.73,189.02,3075.0,115.9573,116.1355,115.9512,116.1293,3075.0
2015-11-18 12:55:00,189.07,189.14,189.05,189.07,3838.0,116.1601,116.2031,116.1478,116.1601,3838.0
2015-11-18 13:00:00,189.08,189.11,188.69,188.72,5281.0,116.1662,116.1846,115.9266,115.945,5281.0
2015-11-18 13:05:00,188.75,188.83,188.7,188.76,4131.0,115.9635,116.0126,115.9327,115.9696,4131.0
2015-11-18 13:10:00,188.75,189.01,188.74,188.93,6174.0,115.9635,116.1232,115.9573,116.0741,6174.0
2015-11-18 13:15:00,188.9,188.92,188.76,188.84,3822.0,116.0556,116.0679,115.9696,116.0188,3822.0
2015-11-18 13:20:00,188.93,189.1,188.93,188.97,2500.0,116.0741,116.1785,116.0741,116.0986,2500.0
2015-11-18 13:25:00,189.02,189.09,188.86,188.86,4403.0,116.1293,116.1724,116.031,116.031,4403.0
2015-11-18 13:30:00,188.95,188.96,188.59,188.62,5235.0,116.0863,116.0925,115.8652,115.8836,5235.0
2015-11-18 13:35:00,188.59,188.77,188.56,188.73,4912.0,115.8652,115.9758,115.8467,115.9512,4912.0
2015-11-18 13:40:00,188.65,188.86,188.65,188.83,5162.0,115.902,116.031,115.902,116.0126,5162.0
2015-11-18 13:45:00,188.86,188.89,188.58,188.58,4400.0,116.031,116.0495,115.859,115.859,4400.0
2015-11-18 13:50:00,188.55,188.61,188.39,188.53,4120.0,115.8406,115.8775,115.7423,115.8283,4120.0
2015-11-18 13:55:00,188.61,188.83,188.56,188.56,3651.0,115.8775,116.0126,115.8467,115.8467,3651.0
2015-11-18 14:00:00,188.56,188.93,188.29,188.87,13340.0,115.8467,116.0741,115.6809,116.0372,13340.0
2015-11-18 14:05:00,188.84,190.05,188.84,189.59,27553.0,116.0188,116.7622,116.0188,116.4795,27553.0
2015-11-18 14:10:00,189.59,190.25,189.59,189.79,13784.0,116.4795,116.885,116.4795,116.6024,13784.0
2015-11-18 14:15:00,189.79,189.86,189.56,189.56,8082.0,116.6024,116.6454,116.4611,116.4611,8082.0
2015-11-18 14:20:00,189.55,189.81,189.55,189.81,15800.0,116.455,116.6147,116.455,116.6147,15800.0
2015-11-18 14:25:00,189.89,189.92,189.72,189.8,6310.0,116.6639,116.6823,116.5594,116.6086,6310.0
2015-11-18 14:30:00,189.82,189.84,189.26,189.26,13333.0,116.6209,116.6331,116.2768,116.2768,13333.0
2015-11-18 14:35:00,189.32,189.51,189.27,189.5,11144.0,116.3137,116.4304,116.2829,116.4242,11144.0
2015-11-18 14:40:00,189.51,189.82,189.51,189.67,8590.0,116.4304,116.6209,116.4304,116.5287,8590.0
2015-11-18 14:45:00,189.67,189.72,189.38,189.52,12930.0,116.5287,116.5594,116.3505,116.4365,12930.0
2015-11-18 14:50:00,189.55,189.78,189.54,189.72,15663.0,116.455,116.5963,116.4488,116.5594,15663.0
2015-11-18 14:55:00,189.71,189.99,189.67,189.92,15279.0,116.5533,116.7253,116.5287,116.6823,15279.0
2015-11-18 15:00:00,189.98,190.05,189.77,189.78,10415.0,116.7192,116.7622,116.5901,116.5963,10415.0
2015-11-18 15:05:00,189.78,189.82,189.39,189.43,21579.0,116.5963,116.6209,116.3567,116.3812,21579.0
2015-11-18 15:10:00,189.4,189.61,189.31,189.58,9195.0,116.3628,116.4918,116.3075,116.4734,9195.0
2015-11-18 15:15:00,189.63,189.91,189.63,189.83,8181.0,116.5041,116.6761,116.5041,116.627,8181.0
2015-11-18 15:20:00,189.8,189.87,189.65,189.69,10187.0,116.6086,116.6516,116.5164,116.541,10187.0
2015-11-18 15:25:00,189.69,189.87,189.66,189.84,10590.0,116.541,116.6516,116.5225,116.6331,10590.0
2015-11-18 15:30:00,189.85,190.01,189.77,189.88,14135.0,116.6393,116.7376,116.5901,116.6577,14135.0
2015-11-18 15:35:00,189.89,190.12,189.89,189.96,21175.0,116.6639,116.8052,116.6639,116.7069,21175.0
2015-11-18 15:40:00,189.94,189.99,189.75,189.85,20595.0,116.6946,116.7253,116.5778,116.6393,20595.0
2015-11-18 15:45:00,189.92,190.3,189.88,190.29,21909.0,116.6823,116.9158,116.6577,116.9096,21909.0
2015-11-18 15:50:00,190.29,190.4,190.2,190.32,31148.0,116.9096,116.9772,116.8543,116.928,31148.0
2015-11-18 15:55:00,190.32,190.49,190.13,190.2,88900.0,116.928,117.0325,116.8113,116.8543,88900.0
2015-11-19 09:30:00,190.71,190.88,189.83,190.88,18739.0,117.1676,117.2721,116.627,117.2721,18739.0
2015-11-19 09:35:00,190.55,190.59,189.97,190.07,2841.0,117.0693,117.0939,116.713,116.7744,2841.0
2015-11-19 09:40:00,190.22,190.47,190.08,190.45,3701.0,116.8666,117.0202,116.7806,117.0079,3701.0
2015-11-19 09:45:00,190.68,190.81,190.38,190.73,3302.0,117.1492,117.2291,116.9649,117.1799,3302.0
2015-11-19 09:50:00,190.63,190.8,190.47,190.62,3074.0,117.1185,117.2229,117.0202,117.1124,3074.0
2015-11-19 09:55:00,190.65,191.23,190.65,191.14,7463.0,117.1308,117.4871,117.1308,117.4318,7463.0
2015-11-19 10:00:00,191.11,191.61,191.1,191.44,8913.0,117.4134,117.7206,117.4073,117.6161,8913.0
2015-11-19 10:05:00,191.42,191.42,191.03,191.26,4655.0,117.6039,117.6039,117.3642,117.5056,4655.0
2015-11-19 10:10:00,191.25,191.62,191.24,191.45,7255.0,117.4994,117.7267,117.4933,117.6223,7255.0
2015-11-19 10:15:00,191.5,191.74,191.44,191.59,4300.0,117.653,117.8005,117.6161,117.7083,4300.0
2015-11-19 10:20:00,191.57,191.58,191.38,191.39,2560.0,117.696,117.7022,117.5793,117.5854,2560.0
2015-11-19 10:25:00,191.48,191.79,191.41,191.79,11610.0,117.6407,117.8312,117.5977,117.8312,11610.0
2015-11-19 10:30:00,191.77,192.26,191.77,191.88,10430.0,117.8189,118.1199,117.8189,117.8865,10430.0
2015-11-19 10:35:00,191.81,192.3,191.81,192.3,15075.0,117.8435,118.1445,117.8435,118.1445,15075.0
2015-11-19 10:40:00,192.33,192.72,192.31,192.32,13084.0,118.1629,118.4025,118.1506,118.1568,13084.0
2015-11-19 10:45:00,192.25,192.31,192.01,192.31,6917.0,118.1138,118.1506,117.9663,118.1506,6917.0
2015-11-19 10:50:00,192.21,192.21,191.62,191.62,4847.0,118.0892,118.0892,117.7267,117.7267,4847.0
2015-11-19 10:55:00,191.56,192.21,191.55,192.21,7230.0,117.6899,118.0892,117.6837,118.0892,7230.0
2015-11-19 11:00:00,192.13,192.13,191.78,191.8,2500.0,118.0401,118.0401,117.825,117.8373,2500.0
2015-11-19 11:05:00,191.81,192.33,191.8,192.31,5213.0,117.8435,118.1629,117.8373,118.1506,5213.0
2015-11-19 11:10:00,192.22,192.43,191.86,191.88,3150.0,118.0954,118.2244,117.8742,117.8865,3150.0
2015-11-19 11:15:00,191.89,192.17,191.8,192.11,5901.0,117.8926,118.0646,117.8373,118.0278,5901.0
2015-11-19 11:20:00,192.12,192.13,191.78,191.99,5448.0,118.0339,118.0401,117.825,117.954,5448.0
2015-11-19 11:25:00,191.95,192.24,191.86,192.07,5653.0,117.9295,118.1076,117.8742,118.0032,5653.0
2015-11-19 11:30:00,192.12,192.13,192.04,192.04,997.0,118.0339,118.0401,117.9848,117.9848,997.0
2015-11-19 11:35:00,191.95,192.07,191.87,191.93,5490.0,117.9295,118.0032,117.8803,117.9172,5490.0
2015-11-19 11:40:00,191.95,192.18,191.89,192.18,2665.0,117.9295,118.0708,117.8926,118.0708,2665.0
2015-11-19 11:45:00,192.16,192.26,191.92,191.92,5093.0,118.0585,118.1199,117.911,117.911,5093.0
2015-11-19 11:50:00,191.91,191.97,191.85,191.85,5300.0,117.9049,117.9418,117.868,117.868,5300.0
2015-11-19 11:55:00,191.81,192.0,191.7,191.7,9043.0,117.8435,117.9602,117.7759,117.7759,9043.0
2015-11-19 12:00:00,191.73,192.01,191.64,191.96,6757.0,117.7943,117.9663,117.739,117.9356,6757.0
2015-11-19 12:05:00,191.93,192.05,191.62,191.62,14251.0,117.9172,117.9909,117.7267,117.7267,14251.0
2015-11-19 12:10:00,191.6,191.67,191.39,191.4,6264.0,117.7144,117.7574,117.5854,117.5916,6264.0
2015-11-19 12:15:00,191.32,191.36,191.22,191.29,7860.0,117.5424,117.567,117.481,117.524,7860.0
2015-11-19 12:20:00,191.25,191.47,191.24,191.42,4876.0,117.4994,117.6346,117.4933,117.6039,4876.0
2015-11-19 12:25:00,191.32,191.36,191.26,191.3,4507.0,117.5424,117.567,117.5056,117.5301,4507.0
2015-11-19 12:30:00,191.26,191.31,191.14,191.31,7701.0,117.5056,117.5363,117.4318,117.5363,7701.0
2015-11-19 12:35:00,191.31,191.35,191.18,191.32,5250.0,117.5363,117.5608,117.4564,117.5424,5250.0
2015-11-19 12:40:00,191.29,191.35,191.02,191.13,6650.0,117.524,117.5608,117.3581,117.4257,6650.0
2015-11-19 12:45:00,191.12,191.35,191.09,191.35,2847.0,117.4195,117.5608,117.4011,117.5608,2847.0
2015-11-19 12:50:00,191.34,191.6,191.34,191.46,3650.0,117.5547,117.7144,117.5547,117.6284,3650.0
2015-11-19 12:55:00,191.46,191.66,191.38,191.59,11887.0,117.6284,117.7513,117.5793,117.7083,11887.0
2015-11-19 13:00:00,191.63,191.64,191.35,191.4,5356.0,117.7329,117.739,117.5608,117.5916,5356.0
2015-11-19 13:05:00,191.33,191.56,191.33,191.56,5841.0,117.5486,117.6899,117.5486,117.6899,5841.0
2015-11-19 13:10:00,191.56,191.76,191.56,191.69,12727.0,117.6899,117.8127,117.6899,117.7697,12727.0
2015-11-19 13:15:00,191.71,191.71,191.51,191.52,6142.0,117.782,117.782,117.6591,117.6653,6142.0
2015-11-19 13:20:00,191.43,191.47,191.35,191.45,6542.0,117.61,117.6346,117.5608,117.6223,6542.0
2015-11-19 13:25:00,191.42,191.42,191.26,191.32,4128.0,117.6039,117.6039,117.5056,117.5424,4128.0
2015-11-19 13:30:00,191.3,191.3,191.09,191.1,3838.0,117.5301,117.5301,117.4011,117.4073,3838.0
2015-11-19 13:35:00,191.0,191.27,190.95,191.22,5000.0,117.3458,117.5117,117.3151,117.481,5000.0
2015-11-19 13:40:00,191.27,191.54,191.13,191.45,3272.0,117.5117,117.6776,117.4257,117.6223,3272.0
2015-11-19 13:45:00,191.51,191.51,191.28,191.3,1900.0,117.6591,117.6591,117.5178,117.5301,1900.0
2015-11-19 13:50:00,191.22,191.22,190.92,190.95,5782.0,117.481,117.481,117.2967,117.3151,5782.0
2015-11-19 13:55:00,190.92,191.06,190.91,190.93,8516.0,117.2967,117.3827,117.2905,117.3028,8516.0
2015-11-19 14:00:00,190.94,191.26,190.91,191.22,7586.0,117.309,117.5056,117.2905,117.481,7586.0
2015-11-19 14:05:00,191.12,191.32,191.12,191.28,1717.0,117.4195,117.5424,117.4195,117.5178,1717.0
2015-11-19 14:10:00,191.25,191.26,191.11,191.14,3950.0,117.4994,117.5056,117.4134,117.4318,3950.0
2015-11-19 14:15:00,191.11,191.35,191.06,191.34,5580.0,117.4134,117.5608,117.3827,117.5547,5580.0
2015-11-19 14:20:00,191.29,191.36,191.23,191.25,2628.0,117.524,117.567,117.4871,117.4994,2628.0
2015-11-19 14:25:00,191.18,191.19,191.04,191.12,3579.0,117.4564,117.4625,117.3704,117.4195,3579.0
2015-11-19 14:30:00,191.13,191.26,191.09,191.09,3907.0,117.4257,117.5056,117.4011,117.4011,3907.0
2015-11-19 14:35:00,191.08,191.16,190.89,190.97,11687.0,117.395,117.4441,117.2782,117.3274,11687.0
2015-11-19 14:40:00,190.97,190.98,190.91,190.91,2401.0,117.3274,117.3335,117.2905,117.2905,2401.0
2015-11-19 14:45:00,190.89,190.91,190.8,190.89,5283.0,117.2782,117.2905,117.2229,117.2782,5283.0
2015-11-19 14:50:00,190.92,191.17,190.92,191.04,7000.0,117.2967,117.4503,117.2967,117.3704,7000.0
2015-11-19 14:55:00,191.02,191.08,190.94,190.96,6495.0,117.3581,117.395,117.309,117.3212,6495.0
2015-11-19 15:00:00,190.96,191.01,190.88,190.96,6654.0,117.3212,117.352,117.2721,117.3212,6654.0
2015-11-19 15:05:00,190.93,191.01,190.84,190.92,8960.0,117.3028,117.352,117.2475,117.2967,8960.0
2015-11-19 15:10:00,190.93,190.95,190.77,190.92,9717.0,117.3028,117.3151,117.2045,117.2967,9717.0
2015-11-19 15:15:00,190.96,191.03,190.86,190.88,10711.0,117.3212,117.3642,117.2598,117.2721,10711.0
2015-11-19 15:20:00,190.85,191.13,190.84,191.12,7972.0,117.2537,117.4257,117.2475,117.4195,7972.0
2015-11-19 15:25:00,191.06,191.13,190.99,191.03,10224.0,117.3827,117.4257,117.3397,117.3642,10224.0
2015-11-19 15:30:00,191.1,191.13,190.89,190.95,7981.0,117.4073,117.4257,117.2782,117.3151,7981.0
2015-11-19 15:35:00,190.98,191.01,190.87,190.9,8660.0,117.3335,117.352,117.2659,117.2844,8660.0
2015-11-19 15:40:00,190.92,191.08,190.9,191.01,10718.0,117.2967,117.395,117.2844,117.352,10718.0
2015-11-19 15:45:00,190.98,191.15,190.9,190.95,16667.0,117.3335,117.438,117.2844,117.3151,16667.0
2015-11-19 15:50:00,190.99,191.18,190.97,191.15,15276.0,117.3397,117.4564,117.3274,117.438,15276.0
2015-11-19 15:55:00,191.17,191.19,190.88,190.98,52164.0,117.4503,117.4625,117.2721,117.3335,52164.0
2015-11-20 09:30:00,192.41,192.44,191.3,191.3,83869.0,118.2121,118.2305,117.5301,117.5301,83869.0
2015-11-20 09:35:00,191.32,191.99,191.11,191.61,6626.0,117.5424,117.954,117.4134,117.7206,6626.0
2015-11-20 09:40:00,191.86,192.21,191.75,191.83,5258.0,117.8742,118.0892,117.8066,117.8557,5258.0
2015-11-20 09:45:00,191.84,192.19,191.68,191.89,9879.0,117.8619,118.0769,117.7636,117.8926,9879.0
2015-11-20 09:50:00,191.92,192.11,191.75,191.83,15364.0,117.911,118.0278,117.8066,117.8557,15364.0
2015-11-20 09:55:00,191.94,192.17,191.9,192.17,19076.0,117.9233,118.0646,117.8988,118.0646,19076.0
2015-11-20 10:00:00,192.17,192.23,192.06,192.07,9874.0,118.0646,118.1015,117.9971,118.0032,9874.0
2015-11-20 10:05:00,192.1,192.7,192.05,192.63,6115.0,118.0216,118.3903,117.9909,118.3472,6115.0
2015-11-20 10:10:00,192.62,192.63,192.22,192.22,7238.0,118.3411,118.3472,118.0954,118.0954,7238.0
2015-11-20 10:15:00,192.23,192.23,191.95,192.02,5788.0,118.1015,118.1015,117.9295,117.9725,5788.0
2015-11-20 10:20:00,191.97,192.14,191.96,192.08,3702.0,117.9418,118.0462,117.9356,118.0093,3702.0
2015-11-20 10:25:00,192.08,192.13,191.91,191.94,11103.0,118.0093,118.0401,117.9049,117.9233,11103.0
2015-11-20 10:30:00,191.97,192.08,191.96,192.06,11804.0,117.9418,118.0093,117.9356,117.9971,11804.0
2015-11-20 10:35:00,192.12,192.28,192.08,192.09,7272.0,118.0339,118.1322,118.0093,118.0155,7272.0
2015-11-20 10:40:00,192.11,192.3,192.06,192.1,4955.0,118.0278,118.1445,117.9971,118.0216,4955.0
2015-11-20 10:45:00,192.21,192.46,192.16,192.46,2529.0,118.0892,118.2428,118.0585,118.2428,2529.0
2015-11-20 10:50:00,192.4,192.46,192.28,192.32,11900.0,118.2059,118.2428,118.1322,118.1568,11900.0
2015-11-20 10:55:00,192.35,192.48,192.18,192.48,40803.0,118.1752,118.2551,118.0708,118.2551,40803.0
2015-11-20 11:00:00,192.44,192.49,192.2,192.22,5749.0,118.2305,118.2612,118.0831,118.0954,5749.0
2015-11-20 11:05:00,192.23,192.39,192.18,192.24,8123.0,118.1015,118.1998,118.0708,118.1076,8123.0
2015-11-20 11:10:00,192.21,192.28,192.16,192.16,4873.0,118.0892,118.1322,118.0585,118.0585,4873.0
2015-11-20 11:15:00,192.25,192.25,192.1,192.24,7747.0,118.1138,118.1138,118.0216,118.1076,7747.0
2015-11-20 11:20:00,192.26,192.28,192.12,192.12,9228.0,118.1199,118.1322,118.0339,118.0339,9228.0
2015-11-20 11:25:00,192.15,192.3,192.15,192.23,8609.0,118.0523,118.1445,118.0523,118.1015,8609.0
2015-11-20 11:30:00,192.25,192.25,192.03,192.1,4561.0,118.1138,118.1138,117.9786,118.0216,4561.0
2015-11-20 11:35:00,192.1,192.28,192.07,192.26,5475.0,118.0216,118.1322,118.0032,118.1199,5475.0
2015-11-20 11:40:00,192.28,192.36,192.24,192.24,6954.0,118.1322,118.1814,118.1076,118.1076,6954.0
2015-11-20 11:45:00,192.21,192.31,192.16,192.2,6029.0,118.0892,118.1506,118.0585,118.0831,6029.0
2015-11-20 11:50:00,192.16,192.27,192.16,192.19,4796.0,118.0585,118.1261,118.0585,118.0769,4796.0
2015-11-20 11:55:00,192.19,192.27,192.14,192.25,3007.0,118.0769,118.1261,118.0462,118.1138,3007.0
2015-11-20 12:00:00,192.18,192.27,192.15,192.21,5999.0,118.0708,118.1261,118.0523,118.0892,5999.0
2015-11-20 12:05:00,192.26,192.3,192.15,192.27,12291.0,118.1199,118.1445,118.0523,118.1261,12291.0
2015-11-20 12:10:00,192.27,192.3,191.97,192.01,10822.0,118.1261,118.1445,117.9418,117.9663,10822.0
2015-11-20 12:15:00,192.0,192.16,191.98,192.03,4002.0,117.9602,118.0585,117.9479,117.9786,4002.0
2015-11-20 12:20:00,192.0,192.2,192.0,192.2,5052.0,117.9602,118.0831,117.9602,118.0831,5052.0
2015-11-20 12:25:00,192.27,192.27,192.19,192.19,1837.0,118.1261,118.1261,118.0769,118.0769,1837.0
2015-11-20 12:30:00,192.18,192.26,192.13,192.13,4700.0,118.0708,118.1199,118.0401,118.0401,4700.0
2015-11-20 12:35:00,192.21,192.26,192.0,192.0,5800.0,118.0892,118.1199,117.9602,117.9602,5800.0
2015-11-20 12:40:00,191.95,192.21,191.9,192.12,3708.0,117.9295,118.0892,117.8988,118.0339,3708.0
2015-11-20 12:45:00,192.16,192.25,192.12,192.14,7923.0,118.0585,118.1138,118.0339,118.0462,7923.0
2015-11-20 12:50:00,192.13,192.17,192.09,192.15,2826.0,118.0401,118.0646,118.0155,118.0523,2826.0
2015-11-20 12:55:00,192.1,192.24,192.05,192.2,2700.0,118.0216,118.1076,117.9909,118.0831,2700.0
2015-11-20 13:00:00,192.23,192.31,192.21,192.21,2826.0,118.1015,118.1506,118.0892,118.0892,2826.0
2015-11-20 13:05:00,192.14,192.21,192.08,192.17,3421.0,118.0462,118.0892,118.0093,118.0646,3421.0
2015-11-20 13:10:00,192.18,192.18,191.92,191.93,3654.0,118.0708,118.0708,117.911,117.9172,3654.0
2015-11-20 13:15:00,191.84,191.98,191.79,191.92,3750.0,117.8619,117.9479,117.8312,117.911,3750.0
2015-11-20 13:20:00,191.92,192.03,191.82,191.91,2200.0,117.911,117.9786,117.8496,117.9049,2200.0
2015-11-20 13:25:00,191.95,191.98,191.74,191.74,3306.0,117.9295,117.9479,117.8005,117.8005,3306.0
2015-11-20 13:30:00,191.74,191.92,191.6,191.8,5117.0,117.8005,117.911,117.7144,117.8373,5117.0
2015-11-20 13:35:00,191.74,191.96,191.61,191.91,6200.0,117.8005,117.9356,117.7206,117.9049,6200.0
2015-11-20 13:40:00,191.87,191.98,191.75,191.75,2925.0,117.8803,117.9479,117.8066,117.8066,2925.0
2015-11-20 13:45:00,191.78,191.98,191.78,191.98,3404.0,117.825,117.9479,117.825,117.9479,3404.0
2015-11-20 13:50:00,191.83,191.96,191.75,191.87,6600.0,117.8557,117.9356,117.8066,117.8803,6600.0
2015-11-20 13:55:00,191.75,191.91,191.73,191.86,7990.0,117.8066,117.9049,117.7943,117.8742,7990.0
2015-11-20 14:00:00,191.85,191.9,191.73,191.81,11580.0,117.868,117.8988,117.7943,117.8435,11580.0
2015-11-20 14:05:00,191.81,191.91,191.76,191.83,11172.0,117.8435,117.9049,117.8127,117.8557,11172.0
2015-11-20 14:10:00,191.83,192.05,191.82,191.94,17451.0,117.8557,117.9909,117.8496,117.9233,17451.0
2015-11-20 14:15:00,191.95,192.09,191.87,192.05,4907.0,117.9295,118.0155,117.8803,117.9909,4907.0
2015-11-20 14:20:00,192.04,192.24,192.03,192.21,8492.0,117.9848,118.1076,117.9786,118.0892,8492.0
2015-11-20 14:25:00,192.12,192.14,192.0,192.05,2405.0,118.0339,118.0462,117.9602,117.9909,2405.0
2015-11-20 14:30:00,192.05,192.08,191.91,191.92,1999.0,117.9909,118.0093,117.9049,117.911,1999.0
2015-11-20 14:35:00,191.92,192.13,191.92,192.08,4092.0,117.911,118.0401,117.911,118.0093,4092.0
2015-11-20 14:40:00,192.03,192.03,191.79,191.89,1900.0,117.9786,117.9786,117.8312,117.8926,1900.0
2015-11-20 14:45:00,191.95,191.95,191.86,191.86,2089.0,117.9295,117.9295,117.8742,117.8742,2089.0
2015-11-20 14:50:00,191.89,191.97,191.82,191.92,6893.0,117.8926,117.9418,117.8496,117.911,6893.0
2015-11-20 14:55:00,191.91,191.92,191.78,191.8,6200.0,117.9049,117.911,117.825,117.8373,6200.0
2015-11-20 15:00:00,191.84,191.93,191.8,191.85,6375.0,117.8619,117.9172,117.8373,117.868,6375.0
2015-11-20 15:05:00,191.86,191.95,191.79,191.88,18220.0,117.8742,117.9295,117.8312,117.8865,18220.0
2015-11-20 15:10:00,191.85,191.97,191.75,191.94,7640.0,117.868,117.9418,117.8066,117.9233,7640.0
2015-11-20 15:15:00,191.94,192.04,191.91,191.99,5106.0,117.9233,117.9848,117.9049,117.954,5106.0
2015-11-20 15:20:00,191.98,192.1,191.92,192.02,10320.0,117.9479,118.0216,117.911,117.9725,10320.0
2015-11-20 15:25:00,192.02,192.16,191.94,192.15,7538.0,117.9725,118.0585,117.9233,118.0523,7538.0
2015-11-20 15:30:00,192.14,192.37,192.08,192.34,7461.0,118.0462,118.1875,118.0093,118.1691,7461.0
2015-11-20 15:35:00,192.31,192.31,192.14,192.22,10932.0,118.1506,118.1506,118.0462,118.0954,10932.0
2015-11-20 15:40:00,192.22,192.24,192.06,192.14,10846.0,118.0954,118.1076,117.9971,118.0462,10846.0
2015-11-20 15:45:00,192.17,192.58,192.16,192.55,25157.0,118.0646,118.3165,118.0585,118.2981,25157.0
2015-11-20 15:50:00,192.56,192.69,192.35,192.4,29173.0,118.3042,118.3841,118.1752,118.2059,29173.0
2015-11-20 15:55:00,192.38,192.52,192.1,192.26,74973.0,118.1937,118.2797,118.0216,118.1199,74973.0
2015-11-23 09:30:00,192.33,192.85,192.23,192.24,11295.0,118.1629,118.4824,118.1015,118.1076,11295.0
2015-11-23 09:35:00,192.34,192.37,192.0,192.28,5657.0,118.1691,118.1875,117.9602,118.1322,5657.0
2015-11-23 09:40:00,192.33,192.47,192.3,192.36,7322.0,118.1629,118.2489,118.1445,118.1814,7322.0
2015-11-23 09:45:00,192.47,192.53,192.36,192.46,6641.0,118.2489,118.2858,118.1814,118.2428,6641.0
2015-11-23 09:50:00,192.49,192.59,192.36,192.41,4292.0,118.2612,118.3227,118.1814,118.2121,4292.0
2015-11-23 09:55:00,192.46,192.56,192.29,192.33,9836.0,118.2428,118.3042,118.1384,118.1629,9836.0
2015-11-23 10:00:00,192.27,192.5,192.27,192.32,8800.0,118.1261,118.2674,118.1261,118.1568,8800.0
2015-11-23 10:05:00,192.33,192.36,192.23,192.28,10445.0,118.1629,118.1814,118.1015,118.1322,10445.0
2015-11-23 10:10:00,192.3,192.4,192.2,192.38,17891.0,118.1445,118.2059,118.0831,118.1937,17891.0
2015-11-23 10:15:00,192.36,192.46,192.3,192.33,4081.0,118.1814,118.2428,118.1445,118.1629,4081.0
2015-11-23 10:20:00,192.32,192.32,192.06,192.06,7552.0,118.1568,118.1568,117.9971,117.9971,7552.0
2015-11-23 10:25:00,192.12,192.13,191.8,191.87,3419.0,118.0339,118.0401,117.8373,117.8803,3419.0
2015-11-23 10:30:00,191.87,192.04,191.85,191.89,3721.0,117.8803,117.9848,117.868,117.8926,3721.0
2015-11-23 10:35:00,191.88,191.97,191.83,191.83,2800.0,117.8865,117.9418,117.8557,117.8557,2800.0
2015-11-23 10:40:00,191.81,191.81,191.52,191.69,6033.0,117.8435,117.8435,117.6653,117.7697,6033.0
2015-11-23 10:45:00,191.58,191.58,191.34,191.42,6000.0,117.7022,117.7022,117.5547,117.6039,6000.0
2015-11-23 10:50:00,191.37,191.37,191.19,191.26,4600.0,117.5731,117.5731,117.4625,117.5056,4600.0
2015-11-23 10:55:00,191.38,191.55,191.3,191.55,3900.0,117.5793,117.6837,117.5301,117.6837,3900.0
2015-11-23 11:00:00,191.4,191.59,191.39,191.44,5101.0,117.5916,117.7083,117.5854,117.6161,5101.0
2015-11-23 11:05:00,191.42,191.6,191.35,191.55,6000.0,117.6039,117.7144,117.5608,117.6837,6000.0
2015-11-23 11:10:00,191.59,191.73,191.58,191.73,3687.0,117.7083,117.7943,117.7022,117.7943,3687.0
2015-11-23 11:15:00,191.74,191.89,191.69,191.81,1633.0,117.8005,117.8926,117.7697,117.8435,1633.0
2015-11-23 11:20:00,191.81,191.86,191.66,191.86,3506.0,117.8435,117.8742,117.7513,117.8742,3506.0
2015-11-23 11:25:00,191.89,191.93,191.81,191.89,2540.0,117.8926,117.9172,117.8435,117.8926,2540.0
2015-11-23 11:30:00,191.87,191.95,191.77,191.77,7516.0,117.8803,117.9295,117.8189,117.8189,7516.0
2015-11-23 11:35:00,191.77,191.9,191.7,191.85,5000.0,117.8189,117.8988,117.7759,117.868,5000.0
2015-11-23 11:40:00,191.79,191.98,191.79,191.95,1946.0,117.8312,117.9479,117.8312,117.9295,1946.0
2015-11-23 11:45:00,191.87,191.87,191.67,191.74,4551.0,117.8803,117.8803,117.7574,117.8005,4551.0
2015-11-23 11:50:00,191.8,191.87,191.69,191.83,3902.0,117.8373,117.8803,117.7697,117.8557,3902.0
2015-11-23 11:55:00,191.75,191.8,191.69,191.8,2401.0,117.8066,117.8373,117.7697,117.8373,2401.0
2015-11-23 12:00:00,191.75,191.9,191.75,191.87,3401.0,117.8066,117.8988,117.8066,117.8803,3401.0
2015-11-23 12:05:00,191.8,191.88,191.75,191.87,3048.0,117.8373,117.8865,117.8066,117.8803,3048.0
2015-11-23 12:10:00,191.91,192.04,191.88,192.03,6000.0,117.9049,117.9848,117.8865,117.9786,6000.0
2015-11-23 12:15:00,192.06,192.06,191.74,191.85,2352.0,117.9971,117.9971,117.8005,117.868,2352.0
2015-11-23 12:20:00,191.83,191.89,191.77,191.77,3078.0,117.8557,117.8926,117.8189,117.8189,3078.0
2015-11-23 12:25:00,191.73,191.82,191.68,191.81,2200.0,117.7943,117.8496,117.7636,117.8435,2200.0
2015-11-23 12:30:00,191.71,191.76,191.55,191.55,700.0,117.782,117.8127,117.6837,117.6837,700.0
2015-11-23 12:35:00,191.57,191.57,191.37,191.45,2000.0,117.696,117.696,117.5731,117.6223,2000.0
2015-11-23 12:40:00,191.48,191.62,191.34,191.58,6199.0,117.6407,117.7267,117.5547,117.7022,6199.0
2015-11-23 12:45:00,191.57,191.74,191.57,191.74,1520.0,117.696,117.8005,117.696,117.8005,1520.0
2015-11-23 12:50:00,191.79,191.8,191.65,191.65,1300.0,117.8312,117.8373,117.7452,117.7452,1300.0
2015-11-23 12:55:00,191.69,191.77,191.53,191.58,4253.0,117.7697,117.8189,117.6714,117.7022,4253.0
2015-11-23 13:00:00,191.64,191.88,191.64,191.88,3200.0,117.739,117.8865,117.739,117.8865,3200.0
2015-11-23 13:05:00,191.84,191.88,191.7,191.79,2361.0,117.8619,117.8865,117.7759,117.8312,2361.0
2015-11-23 13:10:00,191.79,191.79,191.59,191.63,900.0,117.8312,117.8312,117.7083,117.7329,900.0
2015-11-23 13:15:00,191.51,191.56,191.41,191.52,4250.0,117.6591,117.6899,117.5977,117.6653,4250.0
2015-11-23 13:20:00,191.49,191.49,191.23,191.26,4336.0,117.6469,117.6469,117.4871,117.5056,4336.0
2015-11-23 13:25:00,191.24,191.28,191.15,191.23,2922.0,117.4933,117.5178,117.438,117.4871,2922.0
2015-11-23 13:30:00,191.23,191.23,191.1,191.17,3041.0,117.4871,117.4871,117.4073,117.4503,3041.0
2015-11-23 13:35:00,191.13,191.32,191.13,191.31,1700.0,117.4257,117.5424,117.4257,117.5363,1700.0
2015-11-23 13:40:00,191.35,191.47,191.35,191.38,2801.0,117.5608,117.6346,117.5608,117.5793,2801.0
2015-11-23 13:45:00,191.37,191.4,191.28,191.38,4251.0,117.5731,117.5916,117.5178,117.5793,4251.0
2015-11-23 13:50:00,191.37,191.44,191.34,191.42,2700.0,117.5731,117.6161,117.5547,117.6039,2700.0
2015-11-23 13:55:00,191.44,191.51,191.26,191.26,1673.0,117.6161,117.6591,117.5056,117.5056,1673.0
2015-11-23 14:00:00,191.28,191.32,190.94,191.0,12897.0,117.5178,117.5424,117.309,117.3458,12897.0
2015-11-23 14:05:00,191.04,191.16,190.91,191.12,2400.0,117.3704,117.4441,117.2905,117.4195,2400.0
2015-11-23 14:10:00,191.08,191.18,190.98,191.02,4984.0,117.395,117.4564,117.3335,117.3581,4984.0
2015-11-23 14:15:00,191.01,191.03,190.9,190.98,5221.0,117.352,117.3642,117.2844,117.3335,5221.0
2015-11-23 14:20:00,190.86,190.89,190.77,190.81,3873.0,117.2598,117.2782,117.2045,117.2291,3873.0
2015-11-23 14:25:00,190.81,191.04,190.81,191.02,3000.0,117.2291,117.3704,117.2291,117.3581,3000.0
2015-11-23 14:30:00,190.96,191.0,190.84,190.92,8080.0,117.3212,117.3458,117.2475,117.2967,8080.0
2015-11-23 14:35:00,190.8,190.86,190.62,190.69,8163.0,117.2229,117.2598,117.1124,117.1554,8163.0
2015-11-23 14:40:00,190.71,190.87,190.71,190.73,7300.0,117.1676,117.2659,117.1676,117.1799,7300.0
2015-11-23 14:45:00,190.71,190.81,190.6,190.69,4060.0,117.1676,117.2291,117.1001,117.1554,4060.0
2015-11-23 14:50:00,190.68,190.76,190.61,190.68,3018.0,117.1492,117.1984,117.1062,117.1492,3018.0
2015-11-23 14:55:00,190.69,190.85,190.68,190.82,8827.0,117.1554,117.2537,117.1492,117.2352,8827.0
2015-11-23 15:00:00,190.9,190.92,190.79,190.83,7568.0,117.2844,117.2967,117.2168,117.2414,7568.0
2015-11-23 15:05:00,190.8,191.09,190.8,190.92,4591.0,117.2229,117.4011,117.2229,117.2967,4591.0
2015-11-23 15:10:00,190.92,190.98,190.84,190.9,5526.0,117.2967,117.3335,117.2475,117.2844,5526.0
2015-11-23 15:15:00,190.92,191.16,190.92,191.08,13159.0,117.2967,117.4441,117.2967,117.395,13159.0
2015-11-23 15:20:00,191.06,191.06,190.95,191.0,10109.0,117.3827,117.3827,117.3151,117.3458,10109.0
2015-11-23 15:25:00,191.0,191.12,190.92,191.06,14241.0,117.3458,117.4195,117.2967,117.3827,14241.0
2015-11-23 15:30:00,191.1,191.33,191.09,191.33,15600.0,117.4073,117.5486,117.4011,117.5486,15600.0
2015-11-23 15:35:00,191.33,191.36,191.17,191.19,11265.0,117.5486,117.567,117.4503,117.4625,11265.0
2015-11-23 15:40:00,191.17,191.23,190.97,190.99,13569.0,117.4503,117.4871,117.3274,117.3397,13569.0
2015-11-23 15:45:00,191.0,191.06,190.85,191.04,35285.0,117.3458,117.3827,117.2537,117.3704,35285.0
2015-11-23 15:50:00,191.04,191.06,190.94,190.96,11473.0,117.3704,117.3827,117.309,117.3212,11473.0
2015-11-23 15:55:00,190.95,191.21,190.8,191.1,78184.0,117.3151,117.4748,117.2229,117.4073,78184.0
2015-11-24 09:30:00,190.0,190.51,189.46,189.59,23420.0,116.7314,117.0448,116.3997,116.4795,23420.0
2015-11-24 09:35:00,189.54,189.67,188.88,188.96,10024.0,116.4488,116.5287,116.0433,116.0925,10024.0
2015-11-24 09:40:00,188.96,189.11,188.8,188.97,14409.0,116.0925,116.1846,115.9942,116.0986,14409.0
2015-11-24 09:45:00,188.94,189.11,188.82,188.83,6837.0,116.0802,116.1846,116.0065,116.0126,6837.0
2015-11-24 09:50:00,188.88,188.99,188.38,188.38,9100.0,116.0433,116.1109,115.7361,115.7361,9100.0
2015-11-24 09:55:00,188.41,188.57,187.98,188.34,20463.0,115.7546,115.8529,115.4904,115.7116,20463.0
2015-11-24 10:00:00,188.3,188.55,188.19,188.33,13131.0,115.687,115.8406,115.6194,115.7054,13131.0
2015-11-24 10:05:00,188.34,188.56,188.26,188.38,16820.0,115.7116,115.8467,115.6624,115.7361,16820.0
2015-11-24 10:10:00,188.42,188.49,188.13,188.22,7176.0,115.7607,115.8037,115.5826,115.6378,7176.0
2015-11-24 10:15:00,188.28,188.28,187.92,188.0,9810.0,115.6747,115.6747,115.4535,115.5027,9810.0
2015-11-24 10:20:00,188.0,188.05,187.86,187.94,9629.0,115.5027,115.5334,115.4167,115.4658,9629.0
2015-11-24 10:25:00,187.91,187.91,187.7,187.76,12591.0,115.4474,115.4474,115.3184,115.3552,12591.0
2015-11-24 10:30:00,187.75,187.84,187.62,187.62,9109.0,115.3491,115.4044,115.2692,115.2692,9109.0
2015-11-24 10:35:00,187.6,187.6,187.52,187.56,5718.0,115.2569,115.2569,115.2078,115.2324,5718.0
2015-11-24 10:40:00,187.55,187.7,187.5,187.54,12750.0,115.2262,115.3184,115.1955,115.2201,12750.0
2015-11-24 10:45:00,187.48,187.62,187.47,187.47,6040.0,115.1832,115.2692,115.1771,115.1771,6040.0
2015-11-24 10:50:00,187.49,187.55,187.4,187.4,5400.0,115.1894,115.2262,115.1341,115.1341,5400.0
2015-11-24 10:55:00,187.38,187.4,186.86,186.99,36444.0,115.1218,115.1341,114.8023,114.8822,36444.0
2015-11-24 11:00:00,186.96,186.99,186.74,186.78,21785.0,114.8637,114.8822,114.7286,114.7531,21785.0
2015-11-24 11:05:00,186.83,186.83,186.65,186.68,22351.0,114.7839,114.7839,114.6733,114.6917,22351.0
2015-11-24 11:10:00,186.72,186.76,186.54,186.59,15352.0,114.7163,114.7409,114.6057,114.6364,15352.0
2015-11-24 11:15:00,186.59,186.74,186.5,186.63,21415.0,114.6364,114.7286,114.5811,114.661,21415.0
2015-11-24 11:20:00,186.67,187.08,186.63,186.88,23576.0,114.6856,114.9375,114.661,114.8146,23576.0
2015-11-24 11:25:00,186.94,187.34,186.94,187.29,20890.0,114.8514,115.0972,114.8514,115.0665,20890.0
2015-11-24 11:30:00,187.33,187.47,187.09,187.16,11952.0,115.0911,115.1771,114.9436,114.9866,11952.0
2015-11-24 11:35:00,187.22,187.37,187.17,187.28,6975.0,115.0235,115.1156,114.9928,115.0603,6975.0
2015-11-24 11:40:00,187.27,187.27,187.09,187.23,7200.0,115.0542,115.0542,114.9436,115.0296,7200.0
2015-11-24 11:45:00,187.26,187.28,186.99,187.0,3250.0,115.048,115.0603,114.8822,114.8883,3250.0
2015-11-24 11:50:00,186.99,187.06,186.92,186.92,10618.0,114.8822,114.9252,114.8392,114.8392,10618.0
2015-11-24 11:55:00,186.92,187.11,186.89,187.05,6890.0,114.8392,114.9559,114.8207,114.919,6890.0
2015-11-24 12:00:00,187.05,187.12,186.96,186.96,23529.0,114.919,114.962,114.8637,114.8637,23529.0
2015-11-24 12:05:00,187.01,187.01,186.86,186.88,14883.0,114.8945,114.8945,114.8023,114.8146,14883.0
2015-11-24 12:10:00,186.9,187.06,186.89,187.06,12716.0,114.8269,114.9252,114.8207,114.9252,12716.0
2015-11-24 12:15:00,187.01,187.04,186.8,186.89,5564.0,114.8945,114.9129,114.7654,114.8207,5564.0
2015-11-24 12:20:00,186.89,186.94,186.61,186.61,9364.0,114.8207,114.8514,114.6487,114.6487,9364.0
2015-11-24 12:25:00,186.61,186.68,186.21,186.21,15184.0,114.6487,114.6917,114.403,114.403,15184.0
2015-11-24 12:30:00,186.22,186.28,186.12,186.13,13874.0,114.4091,114.446,114.3477,114.3538,13874.0
2015-11-24 12:35:00,186.2,186.24,185.9,185.92,22460.0,114.3968,114.4214,114.2125,114.2248,22460.0
2015-11-24 12:40:00,185.95,186.0,185.69,185.8,26224.0,114.2432,114.2739,114.0835,114.1511,26224.0
2015-11-24 12:45:00,185.81,185.89,185.71,185.87,17589.0,114.1572,114.2064,114.0958,114.1941,17589.0
2015-11-24 12:50:00,185.88,186.04,185.84,185.92,13725.0,114.2002,114.2985,114.1756,114.2248,13725.0
2015-11-24 12:55:00,185.92,185.93,185.87,185.87,6990.0,114.2248,114.2309,114.1941,114.1941,6990.0
2015-11-24 13:00:00,185.88,186.45,185.78,186.45,23807.0,114.2002,114.5504,114.1388,114.5504,23807.0
2015-11-24 13:05:00,186.46,186.73,186.43,186.7,11115.0,114.5565,114.7224,114.5381,114.704,11115.0
2015-11-24 13:10:00,186.7,186.78,186.6,186.62,12700.0,114.704,114.7531,114.6426,114.6548,12700.0
2015-11-24 13:15:00,186.62,186.75,186.58,186.67,12678.0,114.6548,114.7347,114.6303,114.6856,12678.0
2015-11-24 13:20:00,186.69,187.2,186.69,187.13,15208.0,114.6979,115.0112,114.6979,114.9682,15208.0
2015-11-24 13:25:00,187.12,187.24,186.98,187.03,13315.0,114.962,115.0358,114.876,114.9067,13315.0
2015-11-24 13:30:00,187.04,187.11,186.87,186.98,10707.0,114.9129,114.9559,114.8084,114.876,10707.0
2015-11-24 13:35:00,187.01,187.24,187.0,187.11,13335.0,114.8945,115.0358,114.8883,114.9559,13335.0
2015-11-24 13:40:00,187.15,187.45,187.15,187.31,22598.0,114.9805,115.1648,114.9805,115.0788,22598.0
2015-11-24 13:45:00,187.31,187.37,187.23,187.31,9000.0,115.0788,115.1156,115.0296,115.0788,9000.0
2015-11-24 13:50:00,187.31,187.32,187.0,187.08,54346.0,115.0788,115.0849,114.8883,114.9375,54346.0
2015-11-24 13:55:00,187.08,187.08,186.86,186.96,21373.0,114.9375,114.9375,114.8023,114.8637,21373.0
2015-11-24 14:00:00,186.96,187.07,186.94,187.05,10335.0,114.8637,114.9313,114.8514,114.919,10335.0
2015-11-24 14:05:00,187.05,187.48,187.05,187.19,19189.0,114.919,115.1832,114.919,115.005,19189.0
2015-11-24 14:10:00,187.2,187.36,187.05,187.15,36494.0,115.0112,115.1095,114.919,114.9805,36494.0
2015-11-24 14:15:00,187.13,187.22,186.98,187.06,46637.0,114.9682,115.0235,114.876,114.9252,46637.0
2015-11-24 14:20:00,187.08,187.12,187.01,187.11,16312.0,114.9375,114.962,114.8945,114.9559,16312.0
2015-11-24 14:25:00,187.11,187.29,186.96,186.96,19432.0,114.9559,115.0665,114.8637,114.8637,19432.0
2015-11-24 14:30:00,187.01,187.05,186.88,186.99,23523.0,114.8945,114.919,114.8146,114.8822,23523.0
2015-11-24 14:35:00,186.96,187.09,186.96,187.09,13930.0,114.8637,114.9436,114.8637,114.9436,13930.0
2015-11-24 14:40:00,187.09,187.28,187.08,187.21,8325.0,114.9436,115.0603,114.9375,115.0173,8325.0
2015-11-24 14:45:00,187.25,187.39,187.24,187.39,32732.0,115.0419,115.1279,115.0358,115.1279,32732.0
2015-11-24 14:50:00,187.4,187.62,187.4,187.59,8940.0,115.1341,115.2692,115.1341,115.2508,8940.0
2015-11-24 14:55:00,187.63,187.72,187.55,187.55,8614.0,115.2754,115.3307,115.2262,115.2262,8614.0
2015-11-24 15:00:00,187.55,187.58,187.41,187.45,19685.0,115.2262,115.2446,115.1402,115.1648,19685.0
2015-11-24 15:05:00,187.44,187.61,187.44,187.54,8831.0,115.1586,115.2631,115.1586,115.2201,8831.0
2015-11-24 15:10:00,187.52,187.82,187.47,187.77,29818.0,115.2078,115.3921,115.1771,115.3614,29818.0
2015-11-24 15:15:00,187.8,187.9,187.63,187.63,11083.0,115.3798,115.4412,115.2754,115.2754,11083.0
2015-11-24 15:20:00,187.54,187.68,187.48,187.53,35250.0,115.2201,115.3061,115.1832,115.2139,35250.0
2015-11-24 15:25:00,187.53,187.68,187.48,187.58,19483.0,115.2139,115.3061,115.1832,115.2446,19483.0
2015-11-24 15:30:00,187.56,187.71,187.47,187.56,21522.0,115.2324,115.3245,115.1771,115.2324,21522.0
2015-11-24 15:35:00,187.62,187.7,187.54,187.62,25064.0,115.2692,115.3184,115.2201,115.2692,25064.0
2015-11-24 15:40:00,187.63,187.63,187.47,187.62,20855.0,115.2754,115.2754,115.1771,115.2692,20855.0
2015-11-24 15:45:00,187.57,187.62,187.36,187.4,26095.0,115.2385,115.2692,115.1095,115.1341,26095.0
2015-11-24 15:50:00,187.4,187.53,187.4,187.42,22201.0,115.1341,115.2139,115.1341,115.1463,22201.0
2015-11-24 15:55:00,187.45,187.59,187.12,187.28,119870.0,115.1648,115.2508,114.962,115.0603,119870.0
2015-11-25 09:30:00,188.13,189.11,187.55,188.24,15546.0,115.5826,116.1846,115.2262,115.6501,15546.0
2015-11-25 09:35:00,188.38,188.41,187.81,188.07,12764.0,115.7361,115.7546,115.386,115.5457,12764.0
2015-11-25 09:40:00,188.08,188.41,187.82,187.93,7400.0,115.5518,115.7546,115.3921,115.4597,7400.0
2015-11-25 09:45:00,187.91,188.35,187.84,188.23,3401.0,115.4474,115.7177,115.4044,115.644,3401.0
2015-11-25 09:50:00,188.27,188.32,188.15,188.3,5705.0,115.6686,115.6993,115.5948,115.687,5705.0
2015-11-25 09:55:00,188.3,188.33,188.2,188.29,11812.0,115.687,115.7054,115.6256,115.6809,11812.0
2015-11-25 10:00:00,188.23,188.38,188.19,188.3,10199.0,115.644,115.7361,115.6194,115.687,10199.0
2015-11-25 10:05:00,188.27,188.28,188.0,188.0,13900.0,115.6686,115.6747,115.5027,115.5027,13900.0
2015-11-25 10:10:00,188.04,188.24,188.04,188.07,5900.0,115.5273,115.6501,115.5273,115.5457,5900.0
2015-11-25 10:15:00,188.24,188.44,188.15,188.44,7839.0,115.6501,115.773,115.5948,115.773,7839.0
2015-11-25 10:20:00,188.5,188.5,188.26,188.28,16242.0,115.8099,115.8099,115.6624,115.6747,16242.0
2015-11-25 10:25:00,188.23,188.36,188.07,188.36,8915.0,115.644,115.7239,115.5457,115.7239,8915.0
2015-11-25 10:30:00,188.36,188.48,188.26,188.42,10236.0,115.7239,115.7976,115.6624,115.7607,10236.0
2015-11-25 10:35:00,188.42,188.46,188.36,188.37,5900.0,115.7607,115.7853,115.7239,115.73,5900.0
2015-11-25 10:40:00,188.44,188.52,188.37,188.47,22740.0,115.773,115.8222,115.73,115.7914,22740.0
2015-11-25 10:45:00,188.51,188.79,188.5,188.76,24908.0,115.816,115.988,115.8099,115.9696,24908.0
2015-11-25 10:50:00,188.73,188.87,188.69,188.82,6521.0,115.9512,116.0372,115.9266,116.0065,6521.0
2015-11-25 10:55:00,188.85,189.0,188.8,188.8,12559.0,116.0249,116.1171,115.9942,115.9942,12559.0
2015-11-25 11:00:00,188.8,188.83,188.59,188.65,6173.0,115.9942,116.0126,115.8652,115.902,6173.0
2015-11-25 11:05:00,188.61,188.75,188.6,188.67,4300.0,115.8775,115.9635,115.8713,115.9143,4300.0
2015-11-25 11:10:00,188.6,188.63,188.36,188.37,9315.0,115.8713,115.8897,115.7239,115.73,9315.0
2015-11-25 11:15:00,188.37,188.48,188.31,188.34,9923.0,115.73,115.7976,115.6931,115.7116,9923.0
2015-11-25 11:20:00,188.43,188.43,188.2,188.29,7032.0,115.7669,115.7669,115.6256,115.6809,7032.0
2015-11-25 11:25:00,188.25,188.37,188.19,188.2,5200.0,115.6563,115.73,115.6194,115.6256,5200.0
2015-11-25 11:30:00,188.24,188.39,188.23,188.27,5215.0,115.6501,115.7423,115.644,115.6686,5215.0
2015-11-25 11:35:00,188.2,188.23,188.14,188.14,2900.0,115.6256,115.644,115.5887,115.5887,2900.0
2015-11-25 11:40:00,188.14,188.15,188.02,188.13,3686.0,115.5887,115.5948,115.515,115.5826,3686.0
2015-11-25 11:45:00,188.11,188.15,188.05,188.15,2800.0,115.5703,115.5948,115.5334,115.5948,2800.0
2015-11-25 11:50:00,188.15,188.24,188.12,188.18,6205.0,115.5948,115.6501,115.5764,115.6133,6205.0
2015-11-25 11:55:00,188.2,188.2,188.02,188.07,7697.0,115.6256,115.6256,115.515,115.5457,7697.0
2015-11-25 12:00:00,188.07,188.19,188.07,188.19,2500.0,115.5457,115.6194,115.5457,115.6194,2500.0
2015-11-25 12:05:00,188.19,188.39,188.19,188.39,7124.0,115.6194,115.7423,115.6194,115.7423,7124.0
2015-11-25 12:10:00,188.42,188.47,188.34,188.47,4683.0,115.7607,115.7914,115.7116,115.7914,4683.0
2015-11-25 12:15:00,188.42,188.45,188.23,188.28,14378.0,115.7607,115.7792,115.644,115.6747,14378.0
2015-11-25 12:20:00,188.23,188.23,188.06,188.09,3260.0,115.644,115.644,115.5395,115.558,3260.0
2015-11-25 12:25:00,188.06,188.08,187.88,187.94,5701.0,115.5395,115.5518,115.429,115.4658,5701.0
2015-11-25 12:30:00,187.9,188.02,187.84,188.02,2823.0,115.4412,115.515,115.4044,115.515,2823.0
2015-11-25 12:35:00,188.02,188.05,187.95,188.02,5123.0,115.515,115.5334,115.472,115.515,5123.0
2015-11-25 12:40:00,188.02,188.1,187.94,188.08,4357.0,115.515,115.5641,115.4658,115.5518,4357.0
2015-11-25 12:45:00,188.11,188.11,188.03,188.06,9533.0,115.5703,115.5703,115.5211,115.5395,9533.0
2015-11-25 12:50:00,188.06,188.1,188.0,188.01,14522.0,115.5395,115.5641,115.5027,115.5088,14522.0
2015-11-25 12:55:00,188.06,188.07,187.96,187.99,10200.0,115.5395,115.5457,115.4781,115.4965,10200.0
2015-11-25 13:00:00,188.0,188.0,187.81,187.96,5600.0,115.5027,115.5027,115.386,115.4781,5600.0
2015-11-25 13:05:00,187.93,187.98,187.7,187.82,7045.0,115.4597,115.4904,115.3184,115.3921,7045.0
2015-11-25 13:10:00,187.85,187.85,187.71,187.75,4900.0,115.4105,115.4105,115.3245,115.3491,4900.0
2015-11-25 13:15:00,187.75,187.78,187.63,187.72,2602.0,115.3491,115.3675,115.2754,115.3307,2602.0
2015-11-25 13:20:00,187.72,187.72,187.64,187.64,3224.0,115.3307,115.3307,115.2815,115.2815,3224.0
2015-11-25 13:25:00,187.63,187.73,187.6,187.62,2602.0,115.2754,115.3368,115.2569,115.2692,2602.0
2015-11-25 13:30:00,187.65,187.76,187.59,187.76,4329.0,115.2877,115.3552,115.2508,115.3552,4329.0
2015-11-25 13:35:00,187.79,187.81,187.71,187.71,2100.0,115.3737,115.386,115.3245,115.3245,2100.0
2015-11-25 13:40:00,187.62,187.68,187.54,187.64,3544.0,115.2692,115.3061,115.2201,115.2815,3544.0
2015-11-25 13:45:00,187.63,187.74,187.6,187.74,3000.0,115.2754,115.3429,115.2569,115.3429,3000.0
2015-11-25 13:50:00,187.77,188.04,187.77,188.0,4625.0,115.3614,115.5273,115.3614,115.5027,4625.0
2015-11-25 13:55:00,187.98,188.16,187.96,188.16,3553.0,115.4904,115.601,115.4781,115.601,3553.0
2015-11-25 14:00:00,188.19,188.38,188.16,188.36,4443.0,115.6194,115.7361,115.601,115.7239,4443.0
2015-11-25 14:05:00,188.37,188.53,188.36,188.5,7119.0,115.73,115.8283,115.7239,115.8099,7119.0
2015-11-25 14:10:00,188.54,188.56,188.26,188.34,12635.0,115.8344,115.8467,115.6624,115.7116,12635.0
2015-11-25 14:15:00,188.28,188.31,188.15,188.25,6600.0,115.6747,115.6931,115.5948,115.6563,6600.0
2015-11-25 14:20:00,188.17,188.17,188.03,188.08,6215.0,115.6071,115.6071,115.5211,115.5518,6215.0
2015-11-25 14:25:00,188.1,188.4,188.1,188.23,5684.0,115.5641,115.7484,115.5641,115.644,5684.0
2015-11-25 14:30:00,188.25,188.25,188.14,188.24,8584.0,115.6563,115.6563,115.5887,115.6501,8584.0
2015-11-25 14:35:00,188.25,188.29,188.16,188.28,6967.0,115.6563,115.6809,115.601,115.6747,6967.0
2015-11-25 14:40:00,188.31,188.31,188.15,188.25,4100.0,115.6931,115.6931,115.5948,115.6563,4100.0
2015-11-25 14:45:00,188.23,188.36,188.18,188.36,4100.0,115.644,115.7239,115.6133,115.7239,4100.0
2015-11-25 14:50:00,188.37,188.58,188.36,188.54,4831.0,115.73,115.859,115.7239,115.8344,4831.0
2015-11-25 14:55:00,188.53,188.6,188.52,188.6,6178.0,115.8283,115.8713,115.8222,115.8713,6178.0
2015-11-25 15:00:00,188.59,188.6,188.45,188.53,8941.0,115.8652,115.8713,115.7792,115.8283,8941.0
2015-11-25 15:05:00,188.6,188.63,188.56,188.58,5549.0,115.8713,115.8897,115.8467,115.859,5549.0
2015-11-25 15:10:00,188.6,188.65,188.51,188.53,8149.0,115.8713,115.902,115.816,115.8283,8149.0
2015-11-25 15:15:00,188.54,188.66,188.54,188.58,6285.0,115.8344,115.9082,115.8344,115.859,6285.0
2015-11-25 15:20:00,188.57,188.73,188.57,188.68,6102.0,115.8529,115.9512,115.8529,115.9205,6102.0
2015-11-25 15:25:00,188.65,188.71,188.59,188.67,6730.0,115.902,115.9389,115.8652,115.9143,6730.0
2015-11-25 15:30:00,188.7,188.7,188.51,188.58,14861.0,115.9327,115.9327,115.816,115.859,14861.0
2015-11-25 15:35:00,188.58,188.58,188.36,188.36,8977.0,115.859,115.859,115.7239,115.7239,8977.0
2015-11-25 15:40:00,188.39,188.48,188.29,188.41,13020.0,115.7423,115.7976,115.6809,115.7546,13020.0
2015-11-25 15:45:00,188.42,188.5,188.42,188.5,13626.0,115.7607,115.8099,115.7607,115.8099,13626.0
2015-11-25 15:50:00,188.5,188.57,188.44,188.47,19732.0,115.8099,115.8529,115.773,115.7914,19732.0
2015-11-25 15:55:00,188.47,188.63,188.38,188.42,47891.0,115.7914,115.8897,115.7361,115.7607,47891.0
2015-11-27 09:30:00,188.2,189.0,188.1,188.27,8893.0,115.6256,116.1171,115.5641,115.6686,8893.0
2015-11-27 09:35:00,188.24,188.64,188.24,188.64,4100.0,115.6501,115.8959,115.6501,115.8959,4100.0
2015-11-27 09:40:00,188.51,188.95,188.2,188.91,4053.0,115.816,116.0863,115.6256,116.0618,4053.0
2015-11-27 09:45:00,188.89,189.18,188.79,189.05,6525.0,116.0495,116.2276,115.988,116.1478,6525.0
2015-11-27 09:50:00,189.01,189.12,188.86,188.97,3828.0,116.1232,116.1908,116.031,116.0986,3828.0
2015-11-27 09:55:00,188.88,189.12,188.7,188.89,11581.0,116.0433,116.1908,115.9327,116.0495,11581.0
2015-11-27 10:00:00,188.82,188.9,188.62,188.84,5501.0,116.0065,116.0556,115.8836,116.0188,5501.0
2015-11-27 10:05:00,188.89,189.57,188.82,189.44,29949.0,116.0495,116.4673,116.0065,116.3874,29949.0
2015-11-27 10:10:00,189.41,189.61,189.34,189.61,8326.0,116.369,116.4918,116.3259,116.4918,8326.0
2015-11-27 10:15:00,189.6,190.4,189.6,190.28,13777.0,116.4857,116.9772,116.4857,116.9035,13777.0
2015-11-27 10:20:00,190.31,190.7,190.27,190.59,22648.0,116.9219,117.1615,116.8973,117.0939,22648.0
2015-11-27 10:25:00,190.59,190.66,190.43,190.45,9600.0,117.0939,117.1369,116.9956,117.0079,9600.0
2015-11-27 10:30:00,190.47,190.66,190.43,190.61,10477.0,117.0202,117.1369,116.9956,117.1062,10477.0
2015-11-27 10:35:00,190.6,190.6,190.11,190.27,7791.0,117.1001,117.1001,116.799,116.8973,7791.0
2015-11-27 10:40:00,190.28,190.5,190.11,190.34,8767.0,116.9035,117.0386,116.799,116.9403,8767.0
2015-11-27 10:45:00,190.38,190.47,190.26,190.27,4395.0,116.9649,117.0202,116.8912,116.8973,4395.0
2015-11-27 10:50:00,190.29,190.53,190.29,190.5,3595.0,116.9096,117.0571,116.9096,117.0386,3595.0
2015-11-27 10:55:00,190.52,190.65,190.5,190.65,6200.0,117.0509,117.1308,117.0386,117.1308,6200.0
2015-11-27 11:00:00,190.65,190.67,190.4,190.62,5306.0,117.1308,117.1431,116.9772,117.1124,5306.0
2015-11-27 11:05:00,190.58,190.82,190.57,190.82,2423.0,117.0878,117.2352,117.0816,117.2352,2423.0
2015-11-27 11:10:00,190.85,190.86,190.48,190.49,4224.0,117.2537,117.2598,117.0263,117.0325,4224.0
2015-11-27 11:15:00,190.48,190.52,190.33,190.46,5731.0,117.0263,117.0509,116.9342,117.0141,5731.0
2015-11-27 11:20:00,190.5,190.5,190.32,190.32,3200.0,117.0386,117.0386,116.928,116.928,3200.0
2015-11-27 11:25:00,190.32,190.33,190.09,190.09,3027.0,116.928,116.9342,116.7867,116.7867,3027.0
2015-11-27 11:30:00,190.17,190.28,190.03,190.03,4698.0,116.8359,116.9035,116.7499,116.7499,4698.0
2015-11-27 11:35:00,189.97,190.1,189.88,189.99,2200.0,116.713,116.7929,116.6577,116.7253,2200.0
2015-11-27 11:40:00,189.99,190.01,189.84,190.01,3733.0,116.7253,116.7376,116.6331,116.7376,3733.0
2015-11-27 11:45:00,189.95,189.95,189.81,189.87,1719.0,116.7007,116.7007,116.6147,116.6516,1719.0
2015-11-27 11:50:00,189.95,189.95,189.62,189.62,7300.0,116.7007,116.7007,116.498,116.498,7300.0
2015-11-27 11:55:00,189.62,189.62,189.39,189.52,3099.0,116.498,116.498,116.3567,116.4365,3099.0
2015-11-27 12:00:00,189.57,189.57,189.38,189.42,3172.0,116.4673,116.4673,116.3505,116.3751,3172.0
2015-11-27 12:05:00,189.4,189.79,189.4,189.64,3902.0,116.3628,116.6024,116.3628,116.5103,3902.0
2015-11-27 12:10:00,189.62,189.7,189.59,189.67,3124.0,116.498,116.5471,116.4795,116.5287,3124.0
2015-11-27 12:15:00,189.66,189.69,189.53,189.69,4300.0,116.5225,116.541,116.4427,116.541,4300.0
2015-11-27 12:20:00,189.67,189.67,189.42,189.45,4235.0,116.5287,116.5287,116.3751,116.3935,4235.0
2015-11-27 12:25:00,189.42,189.51,189.35,189.48,2000.0,116.3751,116.4304,116.3321,116.412,2000.0
2015-11-27 12:30:00,189.49,189.63,189.43,189.46,3368.0,116.4181,116.5041,116.3812,116.3997,3368.0
2015-11-27 12:35:00,189.53,189.76,189.51,189.65,7469.0,116.4427,116.584,116.4304,116.5164,7469.0
2015-11-27 12:40:00,189.6,189.8,189.55,189.72,10347.0,116.4857,116.6086,116.455,116.5594,10347.0
2015-11-27 12:45:00,189.77,190.13,189.77,190.05,12551.0,116.5901,116.8113,116.5901,116.7622,12551.0
2015-11-27 12:50:00,190.05,190.19,189.94,190.06,13027.0,116.7622,116.8482,116.6946,116.7683,13027.0
2015-11-27 12:55:00,190.04,190.07,189.8,189.87,28734.0,116.756,116.7744,116.6086,116.6516,28734.0
2015-11-30 09:30:00,191.0,191.04,190.25,190.25,21978.0,117.3458,117.3704,116.885,116.885,21978.0
2015-11-30 09:35:00,190.37,190.37,189.47,189.84,18577.0,116.9588,116.9588,116.4058,116.6331,18577.0
2015-11-30 09:40:00,189.88,190.32,189.65,190.32,22888.0,116.6577,116.928,116.5164,116.928,22888.0
2015-11-30 09:45:00,190.3,190.43,189.85,189.94,20375.0,116.9158,116.9956,116.6393,116.6946,20375.0
2015-11-30 09:50:00,189.99,189.99,189.32,189.55,20663.0,116.7253,116.7253,116.3137,116.455,20663.0
2015-11-30 09:55:00,189.53,190.0,189.52,189.69,4149.0,116.4427,116.7314,116.4365,116.541,4149.0
2015-11-30 10:00:00,189.62,190.06,189.62,189.92,18495.0,116.498,116.7683,116.498,116.6823,18495.0
2015-11-30 10:05:00,189.95,190.14,189.85,190.11,11666.0,116.7007,116.8175,116.6393,116.799,11666.0
2015-11-30 10:10:00,190.19,190.19,189.92,189.94,8003.0,116.8482,116.8482,116.6823,116.6946,8003.0
2015-11-30 10:15:00,189.99,190.05,189.65,189.89,15259.0,116.7253,116.7622,116.5164,116.6639,15259.0
2015-11-30 10:20:00,190.0,190.05,189.8,189.97,9294.0,116.7314,116.7622,116.6086,116.713,9294.0
2015-11-30 10:25:00,189.92,190.16,189.87,190.03,7025.0,116.6823,116.8297,116.6516,116.7499,7025.0
2015-11-30 10:30:00,189.99,189.99,189.77,189.84,10885.0,116.7253,116.7253,116.5901,116.6331,10885.0
2015-11-30 10:35:00,189.83,189.99,189.62,189.94,10239.0,116.627,116.7253,116.498,116.6946,10239.0
2015-11-30 10:40:00,189.9,189.9,189.66,189.7,4880.0,116.67,116.67,116.5225,116.5471,4880.0
2015-11-30 10:45:00,189.72,189.72,189.4,189.57,4854.0,116.5594,116.5594,116.3628,116.4673,4854.0
2015-11-30 10:50:00,189.58,189.72,189.07,189.22,10791.0,116.4734,116.5594,116.1601,116.2522,10791.0
2015-11-30 10:55:00,189.18,189.36,189.09,189.09,3703.0,116.2276,116.3382,116.1724,116.1724,3703.0
2015-11-30 11:00:00,189.08,189.2,188.99,189.09,20683.0,116.1662,116.2399,116.1109,116.1724,20683.0
2015-11-30 11:05:00,189.12,189.42,189.11,189.22,4808.0,116.1908,116.3751,116.1846,116.2522,4808.0
2015-11-30 11:10:00,189.33,189.43,189.11,189.13,7522.0,116.3198,116.3812,116.1846,116.1969,7522.0
2015-11-30 11:15:00,189.14,189.16,188.91,188.93,8038.0,116.2031,116.2154,116.0618,116.0741,8038.0
2015-11-30 11:20:00,188.97,189.2,188.97,189.02,5130.0,116.0986,116.2399,116.0986,116.1293,5130.0
2015-11-30 11:25:00,189.0,189.0,188.47,188.47,4248.0,116.1171,116.1171,115.7914,115.7914,4248.0
2015-11-30 11:30:00,188.46,188.46,188.22,188.22,12000.0,115.7853,115.7853,115.6378,115.6378,12000.0
2015-11-30 11:35:00,188.16,188.2,187.84,187.84,8499.0,115.601,115.6256,115.4044,115.4044,8499.0
2015-11-30 11:40:00,187.84,187.98,187.69,187.91,12282.0,115.4044,115.4904,115.3122,115.4474,12282.0
2015-11-30 11:45:00,188.05,188.09,187.87,187.94,5004.0,115.5334,115.558,115.4228,115.4658,5004.0
2015-11-30 11:50:00,187.87,187.89,187.66,187.67,6401.0,115.4228,115.4351,115.2938,115.2999,6401.0
2015-11-30 11:55:00,187.73,187.89,187.66,187.69,8483.0,115.3368,115.4351,115.2938,115.3122,8483.0
2015-11-30 12:00:00,187.64,187.64,187.4,187.44,7146.0,115.2815,115.2815,115.1341,115.1586,7146.0
2015-11-30 12:05:00,187.43,187.57,187.42,187.53,15232.0,115.1525,115.2385,115.1463,115.2139,15232.0
2015-11-30 12:10:00,187.53,187.57,187.2,187.23,12355.0,115.2139,115.2385,115.0112,115.0296,12355.0
2015-11-30 12:15:00,187.23,187.31,187.16,187.23,15142.0,115.0296,115.0788,114.9866,115.0296,15142.0
2015-11-30 12:20:00,187.24,187.45,187.22,187.4,8774.0,115.0358,115.1648,115.0235,115.1341,8774.0
2015-11-30 12:25:00,187.45,187.57,187.4,187.57,10133.0,115.1648,115.2385,115.1341,115.2385,10133.0
2015-11-30 12:30:00,187.56,187.61,187.45,187.56,8733.0,115.2324,115.2631,115.1648,115.2324,8733.0
2015-11-30 12:35:00,187.5,187.5,187.13,187.13,4241.0,115.1955,115.1955,114.9682,114.9682,4241.0
2015-11-30 12:40:00,187.16,187.25,187.08,187.18,10174.0,114.9866,115.0419,114.9375,114.9989,10174.0
2015-11-30 12:45:00,187.18,187.46,187.13,187.41,8127.0,114.9989,115.1709,114.9682,115.1402,8127.0
2015-11-30 12:50:00,187.39,187.39,187.2,187.29,5455.0,115.1279,115.1279,115.0112,115.0665,5455.0
2015-11-30 12:55:00,187.29,187.33,187.15,187.15,3951.0,115.0665,115.0911,114.9805,114.9805,3951.0
2015-11-30 13:00:00,187.12,187.18,186.92,187.15,27504.0,114.962,114.9989,114.8392,114.9805,27504.0
2015-11-30 13:05:00,187.11,187.15,187.06,187.08,5614.0,114.9559,114.9805,114.9252,114.9375,5614.0
2015-11-30 13:10:00,187.04,187.16,186.92,186.92,9118.0,114.9129,114.9866,114.8392,114.8392,9118.0
2015-11-30 13:15:00,186.94,187.19,186.94,187.13,6272.0,114.8514,115.005,114.8514,114.9682,6272.0
2015-11-30 13:20:00,187.1,187.1,186.85,186.85,3728.0,114.9497,114.9497,114.7962,114.7962,3728.0
2015-11-30 13:25:00,186.83,186.97,186.83,186.88,24698.0,114.7839,114.8699,114.7839,114.8146,24698.0
2015-11-30 13:30:00,186.9,186.9,186.71,186.71,7050.0,114.8269,114.8269,114.7101,114.7101,7050.0
2015-11-30 13:35:00,186.72,186.73,186.62,186.72,18531.0,114.7163,114.7224,114.6548,114.7163,18531.0
2015-11-30 13:40:00,186.72,186.96,186.68,186.74,9500.0,114.7163,114.8637,114.6917,114.7286,9500.0
2015-11-30 13:45:00,186.78,186.82,186.67,186.76,4007.0,114.7531,114.7777,114.6856,114.7409,4007.0
2015-11-30 13:50:00,186.8,186.95,186.79,186.84,7100.0,114.7654,114.8576,114.7593,114.79,7100.0
2015-11-30 13:55:00,186.81,186.97,186.81,186.96,8270.0,114.7716,114.8699,114.7716,114.8637,8270.0
2015-11-30 14:00:00,186.92,187.18,186.92,187.18,10375.0,114.8392,114.9989,114.8392,114.9989,10375.0
2015-11-30 14:05:00,187.18,187.32,187.17,187.31,12079.0,114.9989,115.0849,114.9928,115.0788,12079.0
2015-11-30 14:10:00,187.31,187.34,187.09,187.14,14089.0,115.0788,115.0972,114.9436,114.9743,14089.0
2015-11-30 14:15:00,187.2,187.51,187.2,187.51,7599.0,115.0112,115.2016,115.0112,115.2016,7599.0
2015-11-30 14:20:00,187.5,187.63,187.49,187.55,9200.0,115.1955,115.2754,115.1894,115.2262,9200.0
2015-11-30 14:25:00,187.55,187.57,187.51,187.51,7170.0,115.2262,115.2385,115.2016,115.2016,7170.0
2015-11-30 14:30:00,187.53,187.53,187.28,187.28,13009.0,115.2139,115.2139,115.0603,115.0603,13009.0
2015-11-30 14:35:00,187.29,187.29,187.07,187.19,6853.0,115.0665,115.0665,114.9313,115.005,6853.0
2015-11-30 14:40:00,187.21,187.49,187.21,187.4,5103.0,115.0173,115.1894,115.0173,115.1341,5103.0
2015-11-30 14:45:00,187.32,187.32,187.02,187.1,10849.0,115.0849,115.0849,114.9006,114.9497,10849.0
2015-11-30 14:50:00,187.13,187.15,186.85,186.98,10146.0,114.9682,114.9805,114.7962,114.876,10146.0
2015-11-30 14:55:00,186.98,187.02,186.59,186.67,10506.0,114.876,114.9006,114.6364,114.6856,10506.0
2015-11-30 15:00:00,186.77,186.81,186.63,186.64,4100.0,114.747,114.7716,114.661,114.6671,4100.0
2015-11-30 15:05:00,186.65,186.65,186.41,186.48,20141.0,114.6733,114.6733,114.5258,114.5688,20141.0
2015-11-30 15:10:00,186.49,186.55,186.29,186.32,12621.0,114.575,114.6118,114.4521,114.4705,12621.0
2015-11-30 15:15:00,186.32,186.53,186.31,186.38,29672.0,114.4705,114.5996,114.4644,114.5074,29672.0
2015-11-30 15:20:00,186.33,186.36,186.06,186.06,19846.0,114.4767,114.4951,114.3108,114.3108,19846.0
2015-11-30 15:25:00,186.06,186.13,185.87,186.12,34610.0,114.3108,114.3538,114.1941,114.3477,34610.0
2015-11-30 15:30:00,186.11,186.82,186.1,186.7,18537.0,114.3415,114.7777,114.3354,114.704,18537.0
2015-11-30 15:35:00,186.69,186.74,186.6,186.66,27601.0,114.6979,114.7286,114.6426,114.6794,27601.0
2015-11-30 15:40:00,186.65,187.02,186.64,186.88,20353.0,114.6733,114.9006,114.6671,114.8146,20353.0
2015-11-30 15:45:00,186.86,186.86,186.2,186.29,41643.0,114.8023,114.8023,114.3968,114.4521,41643.0
2015-11-30 15:50:00,186.26,186.43,186.26,186.42,43811.0,114.4337,114.5381,114.4337,114.532,43811.0
2015-11-30 15:55:00,186.4,186.59,186.3,186.35,158287.0,114.5197,114.6364,114.4582,114.489,158287.0
2015-12-01 09:30:00,187.04,187.14,185.45,185.45,46692.0,114.9129,114.9743,113.936,113.936,46692.0
2015-12-01 09:35:00,185.45,185.93,185.01,185.6,52118.0,113.936,114.2309,113.6657,114.0282,52118.0
2015-12-01 09:40:00,185.6,186.56,185.6,186.14,35757.0,114.0282,114.618,114.0282,114.3599,35757.0
2015-12-01 09:45:00,186.15,186.8,185.96,186.72,30522.0,114.3661,114.7654,114.2494,114.7163,30522.0
2015-12-01 09:50:00,186.82,186.92,186.5,186.78,24919.0,114.7777,114.8392,114.5811,114.7531,24919.0
2015-12-01 09:55:00,186.82,186.83,186.23,186.23,13609.0,114.7777,114.7839,114.4152,114.4152,13609.0
2015-12-01 10:00:00,186.3,187.06,185.99,187.06,37546.0,114.4582,114.9252,114.2678,114.9252,37546.0
2015-12-01 10:05:00,187.11,187.57,187.02,187.31,30014.0,114.9559,115.2385,114.9006,115.0788,30014.0
2015-12-01 10:10:00,187.31,187.33,186.85,186.96,19841.0,115.0788,115.0911,114.7962,114.8637,19841.0
2015-12-01 10:15:00,186.95,187.47,186.7,187.47,67283.0,114.8576,115.1771,114.704,115.1771,67283.0
2015-12-01 10:20:00,187.45,187.75,187.42,187.65,27288.0,115.1648,115.3491,115.1463,115.2877,27288.0
2015-12-01 10:25:00,187.68,187.68,187.25,187.25,20696.0,115.3061,115.3061,115.0419,115.0419,20696.0
2015-12-01 10:30:00,187.35,187.45,187.19,187.33,18341.0,115.1033,115.1648,115.005,115.0911,18341.0
2015-12-01 10:35:00,187.38,187.58,187.31,187.36,13280.0,115.1218,115.2446,115.0788,115.1095,13280.0
2015-12-01 10:40:00,187.41,187.45,187.22,187.38,18714.0,115.1402,115.1648,115.0235,115.1218,18714.0
2015-12-01 10:45:00,187.33,187.64,187.33,187.56,17968.0,115.0911,115.2815,115.0911,115.2324,17968.0
2015-12-01 10:50:00,187.56,187.64,187.45,187.52,7210.0,115.2324,115.2815,115.1648,115.2078,7210.0
2015-12-01 10:55:00,187.52,187.58,187.43,187.56,10891.0,115.2078,115.2446,115.1525,115.2324,10891.0
2015-12-01 11:00:00,187.58,187.74,187.52,187.66,6408.0,115.2446,115.3429,115.2078,115.2938,6408.0
2015-12-01 11:05:00,187.66,187.67,187.28,187.3,6530.0,115.2938,115.2999,115.0603,115.0726,6530.0
2015-12-01 11:10:00,187.33,187.43,187.21,187.38,8936.0,115.0911,115.1525,115.0173,115.1218,8936.0
2015-12-01 11:15:00,187.44,187.59,187.38,187.45,4600.0,115.1586,115.2508,115.1218,115.1648,4600.0
2015-12-01 11:20:00,187.53,187.65,187.44,187.45,7999.0,115.2139,115.2877,115.1586,115.1648,7999.0
2015-12-01 11:25:00,187.49,187.49,187.25,187.31,6875.0,115.1894,115.1894,115.0419,115.0788,6875.0
2015-12-01 11:30:00,187.33,187.49,187.18,187.22,17600.0,115.0911,115.1894,114.9989,115.0235,17600.0
2015-12-01 11:35:00,187.28,187.32,187.04,187.04,5316.0,115.0603,115.0849,114.9129,114.9129,5316.0
2015-12-01 11:40:00,187.13,187.44,187.13,187.39,8917.0,114.9682,115.1586,114.9682,115.1279,8917.0
2015-12-01 11:45:00,187.34,187.49,187.09,187.2,7549.0,115.0972,115.1894,114.9436,115.0112,7549.0
2015-12-01 11:50:00,187.26,187.49,187.26,187.35,5200.0,115.048,115.1894,115.048,115.1033,5200.0
2015-12-01 11:55:00,187.34,187.51,187.33,187.51,2636.0,115.0972,115.2016,115.0911,115.2016,2636.0
2015-12-01 12:00:00,187.53,187.65,187.5,187.56,3310.0,115.2139,115.2877,115.1955,115.2324,3310.0
2015-12-01 12:05:00,187.5,187.74,187.5,187.68,5249.0,115.1955,115.3429,115.1955,115.3061,5249.0
2015-12-01 12:10:00,187.78,187.95,187.74,187.8,3824.0,115.3675,115.472,115.3429,115.3798,3824.0
2015-12-01 12:15:00,187.81,187.81,187.59,187.6,4418.0,115.386,115.386,115.2508,115.2569,4418.0
2015-12-01 12:20:00,187.62,187.77,187.58,187.63,5947.0,115.2692,115.3614,115.2446,115.2754,5947.0
2015-12-01 12:25:00,187.65,187.66,187.5,187.5,4101.0,115.2877,115.2938,115.1955,115.1955,4101.0
2015-12-01 12:30:00,187.57,187.7,187.49,187.53,4655.0,115.2385,115.3184,115.1894,115.2139,4655.0
2015-12-01 12:35:00,187.55,187.66,187.5,187.5,6404.0,115.2262,115.2938,115.1955,115.1955,6404.0
2015-12-01 12:40:00,187.49,187.72,187.44,187.54,7007.0,115.1894,115.3307,115.1586,115.2201,7007.0
2015-12-01 12:45:00,187.58,187.58,187.39,187.57,9768.0,115.2446,115.2446,115.1279,115.2385,9768.0
2015-12-01 12:50:00,187.57,187.63,187.46,187.62,6723.0,115.2385,115.2754,115.1709,115.2692,6723.0
2015-12-01 12:55:00,187.59,187.62,187.44,187.54,3100.0,115.2508,115.2692,115.1586,115.2201,3100.0
2015-12-01 13:00:00,187.55,187.55,187.4,187.52,4135.0,115.2262,115.2262,115.1341,115.2078,4135.0
2015-12-01 13:05:00,187.47,187.47,187.3,187.38,11933.0,115.1771,115.1771,115.0726,115.1218,11933.0
2015-12-01 13:10:00,187.41,187.41,187.17,187.2,33473.0,115.1402,115.1402,114.9928,115.0112,33473.0
2015-12-01 13:15:00,187.17,187.21,187.05,187.21,4199.0,114.9928,115.0173,114.919,115.0173,4199.0
2015-12-01 13:20:00,187.2,187.21,186.97,186.97,5900.0,115.0112,115.0173,114.8699,114.8699,5900.0
2015-12-01 13:25:00,187.0,187.14,187.0,187.12,4400.0,114.8883,114.9743,114.8883,114.962,4400.0
2015-12-01 13:30:00,187.13,187.34,187.13,187.34,10837.0,114.9682,115.0972,114.9682,115.0972,10837.0
2015-12-01 13:35:00,187.28,187.33,187.19,187.27,2900.0,115.0603,115.0911,115.005,115.0542,2900.0
2015-12-01 13:40:00,187.27,187.37,187.19,187.31,5589.0,115.0542,115.1156,115.005,115.0788,5589.0
2015-12-01 13:45:00,187.3,187.4,187.17,187.31,7210.0,115.0726,115.1341,114.9928,115.0788,7210.0
2015-12-01 13:50:00,187.21,187.28,187.14,187.15,9300.0,115.0173,115.0603,114.9743,114.9805,9300.0
2015-12-01 13:55:00,187.19,187.29,187.16,187.16,8929.0,115.005,115.0665,114.9866,114.9866,8929.0
2015-12-01 14:00:00,187.14,187.2,187.02,187.04,11536.0,114.9743,115.0112,114.9006,114.9129,11536.0
2015-12-01 14:05:00,187.04,187.11,186.93,186.93,18167.0,114.9129,114.9559,114.8453,114.8453,18167.0
2015-12-01 14:10:00,186.89,187.08,186.87,187.08,7973.0,114.8207,114.9375,114.8084,114.9375,7973.0
2015-12-01 14:15:00,187.05,187.18,186.96,187.12,8569.0,114.919,114.9989,114.8637,114.962,8569.0
2015-12-01 14:20:00,187.14,187.46,187.11,187.4,6827.0,114.9743,115.1709,114.9559,115.1341,6827.0
2015-12-01 14:25:00,187.4,187.56,187.35,187.5,5301.0,115.1341,115.2324,115.1033,115.1955,5301.0
2015-12-01 14:30:00,187.54,187.63,187.45,187.48,7303.0,115.2201,115.2754,115.1648,115.1832,7303.0
2015-12-01 14:35:00,187.48,187.54,187.42,187.5,10833.0,115.1832,115.2201,115.1463,115.1955,10833.0
2015-12-01 14:40:00,187.5,187.81,187.46,187.81,6282.0,115.1955,115.386,115.1709,115.386,6282.0
2015-12-01 14:45:00,187.83,187.87,187.65,187.65,8492.0,115.3982,115.4228,115.2877,115.2877,8492.0
2015-12-01 14:50:00,187.63,187.68,187.5,187.59,8783.0,115.2754,115.3061,115.1955,115.2508,8783.0
2015-12-01 14:55:00,187.57,187.69,187.49,187.54,9045.0,115.2385,115.3122,115.1894,115.2201,9045.0
2015-12-01 15:00:00,187.57,187.67,187.43,187.44,6497.0,115.2385,115.2999,115.1525,115.1586,6497.0
2015-12-01 15:05:00,187.47,187.67,187.43,187.67,8800.0,115.1771,115.2999,115.1525,115.2999,8800.0
2015-12-01 15:10:00,187.71,187.77,187.6,187.77,6053.0,115.3245,115.3614,115.2569,115.3614,6053.0
2015-12-01 15:15:00,187.8,188.07,187.77,188.06,7888.0,115.3798,115.5457,115.3614,115.5395,7888.0
2015-12-01 15:20:00,188.05,188.06,187.87,188.03,9753.0,115.5334,115.5395,115.4228,115.5211,9753.0
2015-12-01 15:25:00,188.07,188.18,187.99,188.13,9822.0,115.5457,115.6133,115.4965,115.5826,9822.0
2015-12-01 15:30:00,188.15,188.32,188.08,188.28,14522.0,115.5948,115.6993,115.5518,115.6747,14522.0
2015-12-01 15:35:00,188.28,188.38,188.1,188.21,9456.0,115.6747,115.7361,115.5641,115.6317,9456.0
2015-12-01 15:40:00,188.19,188.49,188.16,188.44,12542.0,115.6194,115.8037,115.601,115.773,12542.0
2015-12-01 15:45:00,188.49,188.68,188.49,188.68,33741.0,115.8037,115.9205,115.8037,115.9205,33741.0
2015-12-01 15:50:00,188.67,188.69,188.48,188.54,42739.0,115.9143,115.9266,115.7976,115.8344,42739.0
2015-12-01 15:55:00,188.54,188.66,188.41,188.58,83231.0,115.8344,115.9082,115.7546,115.859,83231.0
2015-12-02 09:30:00,188.52,188.61,186.66,187.01,20426.0,115.8222,115.8775,114.6794,114.8945,20426.0
2015-12-02 09:35:00,187.09,187.61,187.0,187.61,5791.0,114.9436,115.2631,114.8883,115.2631,5791.0
2015-12-02 09:40:00,187.58,187.61,187.22,187.28,3936.0,115.2446,115.2631,115.0235,115.0603,3936.0
2015-12-02 09:45:00,187.3,187.3,186.97,186.99,12684.0,115.0726,115.0726,114.8699,114.8822,12684.0
2015-12-02 09:50:00,186.98,186.98,186.41,186.51,12446.0,114.876,114.876,114.5258,114.5873,12446.0
2015-12-02 09:55:00,186.47,186.82,186.47,186.55,6608.0,114.5627,114.7777,114.5627,114.6118,6608.0
2015-12-02 10:00:00,186.6,186.91,186.52,186.54,40760.0,114.6426,114.833,114.5934,114.6057,40760.0
2015-12-02 10:05:00,186.59,186.67,186.31,186.33,11875.0,114.6364,114.6856,114.4644,114.4767,11875.0
2015-12-02 10:10:00,186.27,186.33,186.21,186.21,10957.0,114.4398,114.4767,114.403,114.403,10957.0
2015-12-02 10:15:00,186.18,186.18,186.0,186.11,11217.0,114.3845,114.3845,114.2739,114.3415,11217.0
2015-12-02 10:20:00,186.09,186.12,185.96,186.11,5887.0,114.3292,114.3477,114.2494,114.3415,5887.0
2015-12-02 10:25:00,186.08,186.26,185.95,186.25,6461.0,114.3231,114.4337,114.2432,114.4275,6461.0
2015-12-02 10:30:00,186.29,186.57,186.17,186.49,21214.0,114.4521,114.6241,114.3784,114.575,21214.0
2015-12-02 10:35:00,186.51,186.9,186.51,186.9,9000.0,114.5873,114.8269,114.5873,114.8269,9000.0
2015-12-02 10:40:00,186.9,187.11,186.9,187.08,13083.0,114.8269,114.9559,114.8269,114.9375,13083.0
2015-12-02 10:45:00,187.05,187.23,186.9,187.06,8986.0,114.919,115.0296,114.8269,114.9252,8986.0
2015-12-02 10:50:00,187.05,187.4,187.03,187.36,13235.0,114.919,115.1341,114.9067,115.1095,13235.0
2015-12-02 10:55:00,187.41,187.43,187.31,187.36,15557.0,115.1402,115.1525,115.0788,115.1095,15557.0
2015-12-02 11:00:00,187.37,187.45,187.2,187.27,21590.0,115.1156,115.1648,115.0112,115.0542,21590.0
2015-12-02 11:05:00,187.28,187.28,187.02,187.07,10569.0,115.0603,115.0603,114.9006,114.9313,10569.0
2015-12-02 11:10:00,187.03,187.05,186.85,186.86,9687.0,114.9067,114.919,114.7962,114.8023,9687.0
2015-12-02 11:15:00,186.89,186.93,186.61,186.62,13779.0,114.8207,114.8453,114.6487,114.6548,13779.0
2015-12-02 11:20:00,186.64,186.77,186.6,186.63,16974.0,114.6671,114.747,114.6426,114.661,16974.0
2015-12-02 11:25:00,186.63,186.97,186.63,186.83,10750.0,114.661,114.8699,114.661,114.7839,10750.0
2015-12-02 11:30:00,186.83,186.85,186.74,186.79,9623.0,114.7839,114.7962,114.7286,114.7593,9623.0
2015-12-02 11:35:00,186.8,186.98,186.72,186.96,15365.0,114.7654,114.876,114.7163,114.8637,15365.0
2015-12-02 11:40:00,186.93,187.15,186.93,187.08,5886.0,114.8453,114.9805,114.8453,114.9375,5886.0
2015-12-02 11:45:00,186.99,187.16,186.99,187.16,3586.0,114.8822,114.9866,114.8822,114.9866,3586.0
2015-12-02 11:50:00,187.18,187.36,187.18,187.29,4109.0,114.9989,115.1095,114.9989,115.0665,4109.0
2015-12-02 11:55:00,187.31,187.5,187.29,187.44,10020.0,115.0788,115.1955,115.0665,115.1586,10020.0
2015-12-02 12:00:00,187.41,187.43,187.31,187.36,2420.0,115.1402,115.1525,115.0788,115.1095,2420.0
2015-12-02 12:05:00,187.23,187.23,186.74,186.75,15383.0,115.0296,115.0296,114.7286,114.7347,15383.0
2015-12-02 12:10:00,186.71,186.78,186.63,186.68,11203.0,114.7101,114.7531,114.661,114.6917,11203.0
2015-12-02 12:15:00,186.71,186.72,186.41,186.45,16279.0,114.7101,114.7163,114.5258,114.5504,16279.0
2015-12-02 12:20:00,186.46,186.48,186.37,186.42,7226.0,114.5565,114.5688,114.5013,114.532,7226.0
2015-12-02 12:25:00,186.34,186.45,186.19,186.41,17889.0,114.4828,114.5504,114.3907,114.5258,17889.0
2015-12-02 12:30:00,186.4,186.4,186.11,186.16,20608.0,114.5197,114.5197,114.3415,114.3722,20608.0
2015-12-02 12:35:00,186.21,186.53,186.2,186.53,7500.0,114.403,114.5996,114.3968,114.5996,7500.0
2015-12-02 12:40:00,186.5,186.55,186.39,186.51,4320.0,114.5811,114.6118,114.5135,114.5873,4320.0
2015-12-02 12:45:00,186.47,186.52,186.23,186.3,18512.0,114.5627,114.5934,114.4152,114.4582,18512.0
2015-12-02 12:50:00,186.29,186.29,186.08,186.08,4316.0,114.4521,114.4521,114.3231,114.3231,4316.0
2015-12-02 12:55:00,186.04,186.04,185.66,185.66,7835.0,114.2985,114.2985,114.065,114.065,7835.0
2015-12-02 13:00:00,185.65,185.7,185.45,185.46,15048.0,114.0589,114.0896,113.936,113.9422,15048.0
2015-12-02 13:05:00,185.44,185.57,185.4,185.52,7300.0,113.9299,114.0098,113.9053,113.979,7300.0
2015-12-02 13:10:00,185.54,185.81,185.54,185.78,11921.0,113.9913,114.1572,113.9913,114.1388,11921.0
2015-12-02 13:15:00,185.78,185.86,185.74,185.76,7562.0,114.1388,114.1879,114.1142,114.1265,7562.0
2015-12-02 13:20:00,185.74,185.81,185.63,185.81,11324.0,114.1142,114.1572,114.0466,114.1572,11324.0
2015-12-02 13:25:00,185.81,186.26,185.81,186.25,9765.0,114.1572,114.4337,114.1572,114.4275,9765.0
2015-12-02 13:30:00,186.28,186.34,186.05,186.05,6301.0,114.446,114.4828,114.3047,114.3047,6301.0
2015-12-02 13:35:00,185.94,186.01,185.79,185.86,17618.0,114.2371,114.2801,114.1449,114.1879,17618.0
2015-12-02 13:40:00,185.86,185.86,185.45,185.5,9855.0,114.1879,114.1879,113.936,113.9667,9855.0
2015-12-02 13:45:00,185.5,185.65,185.44,185.63,7505.0,113.9667,114.0589,113.9299,114.0466,7505.0
2015-12-02 13:50:00,185.62,185.66,185.46,185.55,8261.0,114.0405,114.065,113.9422,113.9975,8261.0
2015-12-02 13:55:00,185.55,185.68,185.53,185.61,4444.0,113.9975,114.0773,113.9852,114.0343,4444.0
2015-12-02 14:00:00,185.56,185.56,185.28,185.31,11177.0,114.0036,114.0036,113.8316,113.85,11177.0
2015-12-02 14:05:00,185.3,185.31,185.03,185.11,7448.0,113.8439,113.85,113.678,113.7271,7448.0
2015-12-02 14:10:00,185.12,185.15,184.92,185.05,13919.0,113.7333,113.7517,113.6104,113.6903,13919.0
2015-12-02 14:15:00,185.07,185.16,184.92,184.99,16721.0,113.7026,113.7579,113.6104,113.6534,16721.0
2015-12-02 14:20:00,185.06,185.2,185.01,185.15,10172.0,113.6964,113.7824,113.6657,113.7517,10172.0
2015-12-02 14:25:00,185.13,185.23,184.95,185.04,10171.0,113.7394,113.8009,113.6288,113.6841,10171.0
2015-12-02 14:30:00,185.04,185.08,184.93,185.05,11279.0,113.6841,113.7087,113.6166,113.6903,11279.0
2015-12-02 14:35:00,185.06,185.13,184.94,184.95,9324.0,113.6964,113.7394,113.6227,113.6288,9324.0
2015-12-02 14:40:00,184.94,184.94,184.65,184.73,14454.0,113.6227,113.6227,113.4445,113.4937,14454.0
2015-12-02 14:45:00,184.71,184.71,184.38,184.65,12807.0,113.4814,113.4814,113.2786,113.4445,12807.0
2015-12-02 14:50:00,184.63,184.77,184.62,184.64,7984.0,113.4322,113.5183,113.4261,113.4384,7984.0
2015-12-02 14:55:00,184.66,184.68,184.51,184.58,15522.0,113.4507,113.463,113.3585,113.4015,15522.0
2015-12-02 15:00:00,184.59,184.71,184.52,184.64,7748.0,113.4077,113.4814,113.3647,113.4384,7748.0
2015-12-02 15:05:00,184.65,184.7,184.45,184.46,13344.0,113.4445,113.4752,113.3217,113.3278,13344.0
2015-12-02 15:10:00,184.46,184.48,184.31,184.36,16551.0,113.3278,113.3401,113.2356,113.2664,16551.0
2015-12-02 15:15:00,184.35,184.36,184.18,184.34,18551.0,113.2602,113.2664,113.1558,113.2541,18551.0
2015-12-02 15:20:00,184.35,184.36,184.09,184.13,16703.0,113.2602,113.2664,113.1005,113.1251,16703.0
2015-12-02 15:25:00,184.16,184.16,183.94,183.94,14325.0,113.1435,113.1435,113.0083,113.0083,14325.0
2015-12-02 15:30:00,183.96,184.03,183.81,183.93,21491.0,113.0206,113.0636,112.9285,113.0022,21491.0
2015-12-02 15:35:00,183.9,183.91,183.63,183.64,21994.0,112.9837,112.9899,112.8179,112.824,21994.0
2015-12-02 15:40:00,183.67,183.7,183.38,183.39,41108.0,112.8424,112.8609,112.6643,112.6704,41108.0
2015-12-02 15:45:00,183.39,183.41,182.89,182.9,47937.0,112.6704,112.6827,112.3632,112.3694,47937.0
2015-12-02 15:50:00,182.89,183.08,182.83,183.03,60551.0,112.3632,112.48,112.3264,112.4492,60551.0
2015-12-02 15:55:00,183.03,183.11,182.84,183.04,134547.0,112.4492,112.4984,112.3325,112.4554,134547.0
2015-12-03 09:30:00,182.69,183.99,182.51,183.19,35566.0,112.2403,113.039,112.1298,112.5475,35566.0
2015-12-03 09:35:00,183.09,183.16,181.31,181.31,25138.0,112.4861,112.5291,111.3925,111.3925,25138.0
2015-12-03 09:40:00,181.33,182.3,180.55,180.55,40266.0,111.4048,112.0007,110.9256,110.9256,40266.0
2015-12-03 09:45:00,180.83,181.56,180.7,181.24,27199.0,111.0976,111.5461,111.0177,111.3495,27199.0
2015-12-03 09:50:00,181.28,181.81,181.28,181.76,20115.0,111.3741,111.6997,111.3741,111.669,20115.0
2015-12-03 09:55:00,181.8,182.15,181.32,181.41,74464.0,111.6936,111.9086,111.3987,111.4539,74464.0
2015-12-03 10:00:00,181.38,181.42,181.02,181.32,25732.0,111.4355,111.4601,111.2143,111.3987,25732.0
2015-12-03 10:05:00,181.33,181.38,181.09,181.24,17192.0,111.4048,111.4355,111.2573,111.3495,17192.0
2015-12-03 10:10:00,181.28,181.65,181.21,181.65,19991.0,111.3741,111.6014,111.3311,111.6014,19991.0
2015-12-03 10:15:00,181.56,181.91,181.56,181.75,27767.0,111.5461,111.7611,111.5461,111.6628,27767.0
2015-12-03 10:20:00,181.65,181.97,181.6,181.86,25740.0,111.6014,111.798,111.5707,111.7304,25740.0
2015-12-03 10:25:00,181.84,182.11,181.78,181.82,24549.0,111.7181,111.884,111.6813,111.7058,24549.0
2015-12-03 10:30:00,181.86,182.2,181.76,182.12,25883.0,111.7304,111.9393,111.669,111.8902,25883.0
2015-12-03 10:35:00,182.16,182.16,181.81,182.03,28109.0,111.9147,111.9147,111.6997,111.8349,28109.0
2015-12-03 10:40:00,182.01,182.37,182.01,182.24,15510.0,111.8226,112.0437,111.8226,111.9639,15510.0
2015-12-03 10:45:00,182.34,182.36,182.13,182.28,13852.0,112.0253,112.0376,111.8963,111.9885,13852.0
2015-12-03 10:50:00,182.29,182.32,181.95,181.95,16406.0,111.9946,112.013,111.7857,111.7857,16406.0
2015-12-03 10:55:00,181.97,182.05,181.41,181.41,30647.0,111.798,111.8471,111.4539,111.4539,30647.0
2015-12-03 11:00:00,181.51,181.55,181.31,181.54,28754.0,111.5154,111.54,111.3925,111.5338,28754.0
2015-12-03 11:05:00,181.54,182.12,181.51,182.12,18703.0,111.5338,111.8902,111.5154,111.8902,18703.0
2015-12-03 11:10:00,182.13,182.7,182.1,182.56,13461.0,111.8963,112.2465,111.8779,112.1605,13461.0
2015-12-03 11:15:00,182.56,182.69,182.46,182.63,13389.0,112.1605,112.2403,112.099,112.2035,13389.0
2015-12-03 11:20:00,182.67,182.85,182.59,182.67,13887.0,112.2281,112.3386,112.1789,112.2281,13887.0
2015-12-03 11:25:00,182.66,183.08,182.64,183.07,10977.0,112.2219,112.48,112.2096,112.4738,10977.0
2015-12-03 11:30:00,183.06,183.07,182.39,182.52,10240.0,112.4677,112.4738,112.056,112.1359,10240.0
2015-12-03 11:35:00,182.56,182.56,182.0,182.13,9415.0,112.1605,112.1605,111.8164,111.8963,9415.0
2015-12-03 11:40:00,182.12,182.23,181.97,182.04,8623.0,111.8902,111.9577,111.798,111.841,8623.0
2015-12-03 11:45:00,182.11,182.59,182.11,182.52,7650.0,111.884,112.1789,111.884,112.1359,7650.0
2015-12-03 11:50:00,182.52,182.77,182.5,182.64,7217.0,112.1359,112.2895,112.1236,112.2096,7217.0
2015-12-03 11:55:00,182.63,182.74,182.5,182.51,6263.0,112.2035,112.2711,112.1236,112.1298,6263.0
2015-12-03 12:00:00,182.58,182.72,182.38,182.47,10628.0,112.1728,112.2588,112.0499,112.1052,10628.0
2015-12-03 12:05:00,182.43,182.44,182.0,182.14,6127.0,112.0806,112.0868,111.8164,111.9024,6127.0
2015-12-03 12:10:00,182.09,182.18,181.96,182.11,16967.0,111.8717,111.927,111.7919,111.884,16967.0
2015-12-03 12:15:00,182.14,182.25,182.04,182.16,16445.0,111.9024,111.97,111.841,111.9147,16445.0
2015-12-03 12:20:00,182.19,182.25,182.03,182.03,7665.0,111.9332,111.97,111.8349,111.8349,7665.0
2015-12-03 12:25:00,182.07,182.18,181.94,182.17,13244.0,111.8594,111.927,111.7796,111.9209,13244.0
2015-12-03 12:30:00,182.13,182.16,181.94,182.06,15232.0,111.8963,111.9147,111.7796,111.8533,15232.0
2015-12-03 12:35:00,182.05,182.24,182.04,182.14,6330.0,111.8471,111.9639,111.841,111.9024,6330.0
2015-12-03 12:40:00,182.18,182.22,181.95,182.02,5065.0,111.927,111.9516,111.7857,111.8287,5065.0
2015-12-03 12:45:00,182.02,182.12,181.78,181.78,10465.0,111.8287,111.8902,111.6813,111.6813,10465.0
2015-12-03 12:50:00,181.81,181.89,181.61,181.72,8842.0,111.6997,111.7488,111.5768,111.6444,8842.0
2015-12-03 12:55:00,181.71,181.71,181.52,181.66,10200.0,111.6383,111.6383,111.5215,111.6075,10200.0
2015-12-03 13:00:00,181.56,181.67,181.51,181.64,10953.0,111.5461,111.6137,111.5154,111.5953,10953.0
2015-12-03 13:05:00,181.74,181.81,181.57,181.7,8601.0,111.6567,111.6997,111.5522,111.6321,8601.0
2015-12-03 13:10:00,181.75,181.83,181.66,181.7,8900.0,111.6628,111.712,111.6075,111.6321,8900.0
2015-12-03 13:15:00,181.7,181.87,181.65,181.77,8000.0,111.6321,111.7366,111.6014,111.6751,8000.0
2015-12-03 13:20:00,181.82,181.99,181.72,181.99,6954.0,111.7058,111.8103,111.6444,111.8103,6954.0
2015-12-03 13:25:00,181.96,182.18,181.81,181.84,7845.0,111.7919,111.927,111.6997,111.7181,7845.0
2015-12-03 13:30:00,181.82,181.82,181.62,181.72,10639.0,111.7058,111.7058,111.583,111.6444,10639.0
2015-12-03 13:35:00,181.74,181.86,181.59,181.63,9937.0,111.6567,111.7304,111.5645,111.5891,9937.0
2015-12-03 13:40:00,181.6,181.71,181.55,181.71,6032.0,111.5707,111.6383,111.54,111.6383,6032.0
2015-12-03 13:45:00,181.75,181.75,181.33,181.46,9409.0,111.6628,111.6628,111.4048,111.4847,9409.0
2015-12-03 13:50:00,181.46,181.63,181.41,181.53,5700.0,111.4847,111.5891,111.4539,111.5277,5700.0
2015-12-03 13:55:00,181.52,181.58,181.34,181.37,8065.0,111.5215,111.5584,111.4109,111.4294,8065.0
2015-12-03 14:00:00,181.28,181.37,181.17,181.26,8820.0,111.3741,111.4294,111.3065,111.3618,8820.0
2015-12-03 14:05:00,181.24,181.47,181.18,181.45,7295.0,111.3495,111.4908,111.3126,111.4785,7295.0
2015-12-03 14:10:00,181.39,181.63,181.36,181.58,9905.0,111.4417,111.5891,111.4232,111.5584,9905.0
2015-12-03 14:15:00,181.55,181.64,181.42,181.5,11801.0,111.54,111.5953,111.4601,111.5092,11801.0
2015-12-03 14:20:00,181.51,181.55,181.42,181.55,15019.0,111.5154,111.54,111.4601,111.54,15019.0
2015-12-03 14:25:00,181.5,181.74,181.48,181.53,10700.0,111.5092,111.6567,111.497,111.5277,10700.0
2015-12-03 14:30:00,181.55,181.55,181.42,181.46,16332.0,111.54,111.54,111.4601,111.4847,16332.0
2015-12-03 14:35:00,181.45,181.6,181.4,181.49,16372.0,111.4785,111.5707,111.4478,111.5031,16372.0
2015-12-03 14:40:00,181.46,181.54,181.26,181.42,21030.0,111.4847,111.5338,111.3618,111.4601,21030.0
2015-12-03 14:45:00,181.36,181.6,181.31,181.55,12973.0,111.4232,111.5707,111.3925,111.54,12973.0
2015-12-03 14:50:00,181.54,181.65,181.48,181.52,13924.0,111.5338,111.6014,111.497,111.5215,13924.0
2015-12-03 14:55:00,181.48,181.67,181.47,181.67,39199.0,111.497,111.6137,111.4908,111.6137,39199.0
2015-12-03 15:00:00,181.67,181.9,181.57,181.86,12104.0,111.6137,111.755,111.5522,111.7304,12104.0
2015-12-03 15:05:00,181.8,181.97,181.7,181.87,13883.0,111.6936,111.798,111.6321,111.7366,13883.0
2015-12-03 15:10:00,181.9,181.99,181.7,181.73,8611.0,111.755,111.8103,111.6321,111.6505,8611.0
2015-12-03 15:15:00,181.75,181.78,181.59,181.59,10875.0,111.6628,111.6813,111.5645,111.5645,10875.0
2015-12-03 15:20:00,181.59,181.94,181.56,181.9,21626.0,111.5645,111.7796,111.5461,111.755,21626.0
2015-12-03 15:25:00,181.91,181.96,181.49,181.56,24559.0,111.7611,111.7919,111.5031,111.5461,24559.0
2015-12-03 15:30:00,181.56,181.59,181.16,181.43,36973.0,111.5461,111.5645,111.3004,111.4662,36973.0
2015-12-03 15:35:00,181.4,181.78,181.38,181.69,23743.0,111.4478,111.6813,111.4355,111.626,23743.0
2015-12-03 15:40:00,181.64,181.66,181.45,181.45,26485.0,111.5953,111.6075,111.4785,111.4785,26485.0
2015-12-03 15:45:00,181.45,181.77,181.34,181.77,42858.0,111.4785,111.6751,111.4109,111.6751,42858.0
2015-12-03 15:50:00,181.76,182.1,181.65,181.91,44853.0,111.669,111.8779,111.6014,111.7611,44853.0
2015-12-03 15:55:00,181.9,181.97,181.6,181.72,137316.0,111.755,111.798,111.5707,111.6444,137316.0
2015-12-04 09:30:00,183.24,184.58,182.12,183.09,35382.0,112.5783,113.4015,111.8902,112.4861,35382.0
2015-12-04 09:35:00,183.36,183.62,182.78,183.21,6531.0,112.652,112.8117,112.2956,112.5598,6531.0
2015-12-04 09:40:00,183.25,184.1,183.07,183.5,13293.0,112.5844,113.1066,112.4738,112.738,13293.0
2015-12-04 09:45:00,183.51,184.58,183.48,184.44,25158.0,112.7441,113.4015,112.7257,113.3155,25158.0
2015-12-04 09:50:00,184.37,184.95,184.37,184.95,7093.0,113.2725,113.6288,113.2725,113.6288,7093.0
2015-12-04 09:55:00,184.93,185.08,184.84,184.88,11456.0,113.6166,113.7087,113.5613,113.5858,11456.0
2015-12-04 10:00:00,184.98,185.11,184.61,184.78,8617.0,113.6473,113.7271,113.42,113.5244,8617.0
2015-12-04 10:05:00,184.69,184.85,184.53,184.73,12533.0,113.4691,113.5674,113.3708,113.4937,12533.0
2015-12-04 10:10:00,184.84,185.37,184.83,185.37,5436.0,113.5613,113.8869,113.5551,113.8869,5436.0
2015-12-04 10:15:00,185.26,185.47,184.96,185.34,12185.0,113.8193,113.9483,113.635,113.8684,12185.0
2015-12-04 10:20:00,185.28,185.48,185.24,185.33,8781.0,113.8316,113.9545,113.807,113.8623,8781.0
2015-12-04 10:25:00,185.34,185.79,185.34,185.64,48852.0,113.8684,114.1449,113.8684,114.0528,48852.0
2015-12-04 10:30:00,185.64,186.25,185.63,186.25,8481.0,114.0528,114.4275,114.0466,114.4275,8481.0
2015-12-04 10:35:00,186.18,186.53,186.07,186.3,46982.0,114.3845,114.5996,114.3169,114.4582,46982.0
2015-12-04 10:40:00,186.3,186.32,185.84,185.84,9886.0,114.4582,114.4705,114.1756,114.1756,9886.0
2015-12-04 10:45:00,185.83,186.0,185.66,186.0,8767.0,114.1695,114.2739,114.065,114.2739,8767.0
2015-12-04 10:50:00,185.98,186.11,185.7,185.7,8628.0,114.2616,114.3415,114.0896,114.0896,8628.0
2015-12-04 10:55:00,185.71,186.06,185.66,186.0,7620.0,114.0958,114.3108,114.065,114.2739,7620.0
2015-12-04 11:00:00,185.98,186.07,185.85,185.87,11318.0,114.2616,114.3169,114.1818,114.1941,11318.0
2015-12-04 11:05:00,185.99,186.16,185.65,185.74,11262.0,114.2678,114.3722,114.0589,114.1142,11262.0
2015-12-04 11:10:00,185.72,185.96,185.65,185.95,10420.0,114.1019,114.2494,114.0589,114.2432,10420.0
2015-12-04 11:15:00,185.97,186.03,185.79,185.97,19148.0,114.2555,114.2924,114.1449,114.2555,19148.0
2015-12-04 11:20:00,185.98,186.02,185.78,185.91,7362.0,114.2616,114.2862,114.1388,114.2186,7362.0
2015-12-04 11:25:00,185.89,186.11,185.8,185.85,11889.0,114.2064,114.3415,114.1511,114.1818,11889.0
2015-12-04 11:30:00,185.81,185.87,185.61,185.61,13702.0,114.1572,114.1941,114.0343,114.0343,13702.0
2015-12-04 11:35:00,185.61,185.82,185.58,185.82,6168.0,114.0343,114.1633,114.0159,114.1633,6168.0
2015-12-04 11:40:00,185.76,185.83,185.58,185.77,9671.0,114.1265,114.1695,114.0159,114.1326,9671.0
2015-12-04 11:45:00,185.78,185.78,185.37,185.37,13995.0,114.1388,114.1388,113.8869,113.8869,13995.0
2015-12-04 11:50:00,185.37,185.52,185.28,185.3,68278.0,113.8869,113.979,113.8316,113.8439,68278.0
2015-12-04 11:55:00,185.26,185.44,185.18,185.29,10315.0,113.8193,113.9299,113.7701,113.8377,10315.0
2015-12-04 12:00:00,185.34,185.42,185.04,185.08,17455.0,113.8684,113.9176,113.6841,113.7087,17455.0
2015-12-04 12:05:00,185.1,185.32,185.07,185.29,4325.0,113.721,113.8562,113.7026,113.8377,4325.0
2015-12-04 12:10:00,185.31,185.7,185.31,185.67,7224.0,113.85,114.0896,113.85,114.0712,7224.0
2015-12-04 12:15:00,185.62,185.62,185.46,185.47,14438.0,114.0405,114.0405,113.9422,113.9483,14438.0
2015-12-04 12:20:00,185.48,185.68,185.44,185.5,9623.0,113.9545,114.0773,113.9299,113.9667,9623.0
2015-12-04 12:25:00,185.51,185.67,185.29,185.34,12748.0,113.9729,114.0712,113.8377,113.8684,12748.0
2015-12-04 12:30:00,185.41,185.57,185.23,185.51,15804.0,113.9115,114.0098,113.8009,113.9729,15804.0
2015-12-04 12:35:00,185.5,185.69,185.48,185.63,13221.0,113.9667,114.0835,113.9545,114.0466,13221.0
2015-12-04 12:40:00,185.67,185.89,185.65,185.76,8157.0,114.0712,114.2064,114.0589,114.1265,8157.0
2015-12-04 12:45:00,185.78,186.0,185.78,185.99,15886.0,114.1388,114.2739,114.1388,114.2678,15886.0
2015-12-04 12:50:00,186.02,186.06,185.78,185.87,7283.0,114.2862,114.3108,114.1388,114.1941,7283.0
2015-12-04 12:55:00,185.84,186.42,185.84,186.31,33711.0,114.1756,114.532,114.1756,114.4644,33711.0
2015-12-04 13:00:00,186.32,186.76,186.32,186.67,9500.0,114.4705,114.7409,114.4705,114.6856,9500.0
2015-12-04 13:05:00,186.7,187.05,186.58,187.05,13926.0,114.704,114.919,114.6303,114.919,13926.0
2015-12-04 13:10:00,187.01,187.2,186.8,187.16,8972.0,114.8945,115.0112,114.7654,114.9866,8972.0
2015-12-04 13:15:00,187.12,187.3,186.95,187.08,8269.0,114.962,115.0726,114.8576,114.9375,8269.0
2015-12-04 13:20:00,187.13,187.15,186.79,186.82,5456.0,114.9682,114.9805,114.7593,114.7777,5456.0
2015-12-04 13:25:00,186.81,186.89,186.68,186.73,6397.0,114.7716,114.8207,114.6917,114.7224,6397.0
2015-12-04 13:30:00,186.78,186.78,186.46,186.5,6011.0,114.7531,114.7531,114.5565,114.5811,6011.0
2015-12-04 13:35:00,186.47,186.65,186.43,186.61,6209.0,114.5627,114.6733,114.5381,114.6487,6209.0
2015-12-04 13:40:00,186.67,186.77,186.42,186.7,8111.0,114.6856,114.747,114.532,114.704,8111.0
2015-12-04 13:45:00,186.73,186.75,186.37,186.45,6738.0,114.7224,114.7347,114.5013,114.5504,6738.0
2015-12-04 13:50:00,186.43,186.45,186.13,186.3,6843.0,114.5381,114.5504,114.3538,114.4582,6843.0
2015-12-04 13:55:00,186.3,186.45,186.18,186.26,6282.0,114.4582,114.5504,114.3845,114.4337,6282.0
2015-12-04 14:00:00,186.23,186.35,186.09,186.35,5712.0,114.4152,114.489,114.3292,114.489,5712.0
2015-12-04 14:05:00,186.44,186.62,186.44,186.47,6046.0,114.5443,114.6548,114.5443,114.5627,6046.0
2015-12-04 14:10:00,186.46,186.5,186.27,186.31,6503.0,114.5565,114.5811,114.4398,114.4644,6503.0
2015-12-04 14:15:00,186.32,186.32,186.04,186.04,11562.0,114.4705,114.4705,114.2985,114.2985,11562.0
2015-12-04 14:20:00,186.08,186.35,186.06,186.26,8541.0,114.3231,114.489,114.3108,114.4337,8541.0
2015-12-04 14:25:00,186.19,186.65,186.15,186.65,8100.0,114.3907,114.6733,114.3661,114.6733,8100.0
2015-12-04 14:30:00,186.65,186.74,186.36,186.61,8605.0,114.6733,114.7286,114.4951,114.6487,8605.0
2015-12-04 14:35:00,186.61,187.01,186.57,186.77,10550.0,114.6487,114.8945,114.6241,114.747,10550.0
2015-12-04 14:40:00,186.79,186.97,186.75,186.97,8586.0,114.7593,114.8699,114.7347,114.8699,8586.0
2015-12-04 14:45:00,186.99,187.1,186.87,186.98,10919.0,114.8822,114.9497,114.8084,114.876,10919.0
2015-12-04 14:50:00,187.02,187.29,186.95,187.25,19444.0,114.9006,115.0665,114.8576,115.0419,19444.0
2015-12-04 14:55:00,187.2,187.33,187.11,187.16,15604.0,115.0112,115.0911,114.9559,114.9866,15604.0
2015-12-04 15:00:00,187.09,187.18,186.95,187.16,11825.0,114.9436,114.9989,114.8576,114.9866,11825.0
2015-12-04 15:05:00,187.18,187.56,187.17,187.56,9973.0,114.9989,115.2324,114.9928,115.2324,9973.0
2015-12-04 15:10:00,187.56,187.85,187.43,187.63,20806.0,115.2324,115.4105,115.1525,115.2754,20806.0
2015-12-04 15:15:00,187.66,187.68,187.18,187.23,10953.0,115.2938,115.3061,114.9989,115.0296,10953.0
2015-12-04 15:20:00,187.22,187.28,187.02,187.15,20723.0,115.0235,115.0603,114.9006,114.9805,20723.0
2015-12-04 15:25:00,187.13,187.4,187.04,187.31,28270.0,114.9682,115.1341,114.9129,115.0788,28270.0
2015-12-04 15:30:00,187.25,187.28,186.93,187.0,91347.0,115.0419,115.0603,114.8453,114.8883,91347.0
2015-12-04 15:35:00,187.03,187.26,186.82,187.26,15718.0,114.9067,115.048,114.7777,115.048,15718.0
2015-12-04 15:40:00,187.21,187.56,187.17,187.45,23692.0,115.0173,115.2324,114.9928,115.1648,23692.0
2015-12-04 15:45:00,187.49,187.86,187.43,187.54,47048.0,115.1894,115.4167,115.1525,115.2201,47048.0
2015-12-04 15:50:00,187.55,187.58,187.26,187.37,58327.0,115.2262,115.2446,115.048,115.1156,58327.0
2015-12-04 15:55:00,187.36,187.49,187.1,187.29,101174.0,115.1095,115.1894,114.9497,115.0665,101174.0
2015-12-07 09:30:00,186.63,187.04,186.17,186.17,13632.0,114.661,114.9129,114.3784,114.3784,13632.0
2015-12-07 09:35:00,186.17,186.92,186.14,186.69,5926.0,114.3784,114.8392,114.3599,114.6979,5926.0
2015-12-07 09:40:00,186.93,187.2,186.76,186.99,9381.0,114.8453,115.0112,114.7409,114.8822,9381.0
2015-12-07 09:45:00,187.0,187.27,186.89,187.15,4372.0,114.8883,115.0542,114.8207,114.9805,4372.0
2015-12-07 09:50:00,187.13,187.15,186.84,187.06,13064.0,114.9682,114.9805,114.79,114.9252,13064.0
2015-12-07 09:55:00,187.07,187.23,186.97,187.21,5019.0,114.9313,115.0296,114.8699,115.0173,5019.0
2015-12-07 10:00:00,187.23,187.27,186.88,187.14,10779.0,115.0296,115.0542,114.8146,114.9743,10779.0
2015-12-07 10:05:00,187.04,187.15,186.91,187.07,6672.0,114.9129,114.9805,114.833,114.9313,6672.0
2015-12-07 10:10:00,187.09,187.34,187.07,187.34,2100.0,114.9436,115.0972,114.9313,115.0972,2100.0
2015-12-07 10:15:00,187.32,187.39,187.18,187.38,6111.0,115.0849,115.1279,114.9989,115.1218,6111.0
2015-12-07 10:20:00,187.34,187.53,187.2,187.36,7233.0,115.0972,115.2139,115.0112,115.1095,7233.0
2015-12-07 10:25:00,187.42,187.45,187.13,187.32,7719.0,115.1463,115.1648,114.9682,115.0849,7719.0
2015-12-07 10:30:00,187.28,187.28,187.01,187.06,8918.0,115.0603,115.0603,114.8945,114.9252,8918.0
2015-12-07 10:35:00,187.12,187.29,186.96,187.29,15135.0,114.962,115.0665,114.8637,115.0665,15135.0
2015-12-07 10:40:00,187.28,187.28,186.96,187.09,9574.0,115.0603,115.0603,114.8637,114.9436,9574.0
2015-12-07 10:45:00,187.13,187.13,186.9,186.98,14773.0,114.9682,114.9682,114.8269,114.876,14773.0
2015-12-07 10:50:00,187.09,187.13,186.93,187.0,12793.0,114.9436,114.9682,114.8453,114.8883,12793.0
2015-12-07 10:55:00,187.06,187.24,186.91,187.14,7295.0,114.9252,115.0358,114.833,114.9743,7295.0
2015-12-07 11:00:00,187.1,187.1,186.98,186.98,3562.0,114.9497,114.9497,114.876,114.876,3562.0
2015-12-07 11:05:00,186.94,187.25,186.94,187.15,5252.0,114.8514,115.0419,114.8514,114.9805,5252.0
2015-12-07 11:10:00,187.15,187.16,186.95,187.11,4519.0,114.9805,114.9866,114.8576,114.9559,4519.0
2015-12-07 11:15:00,187.07,187.12,186.95,187.05,9105.0,114.9313,114.962,114.8576,114.919,9105.0
2015-12-07 11:20:00,187.09,187.17,187.0,187.04,5438.0,114.9436,114.9928,114.8883,114.9129,5438.0
2015-12-07 11:25:00,186.99,187.1,186.9,187.0,22070.0,114.8822,114.9497,114.8269,114.8883,22070.0
2015-12-07 11:30:00,187.04,187.2,187.0,187.16,6952.0,114.9129,115.0112,114.8883,114.9866,6952.0
2015-12-07 11:35:00,187.21,187.25,187.02,187.14,3301.0,115.0173,115.0419,114.9006,114.9743,3301.0
2015-12-07 11:40:00,187.03,187.1,186.99,187.01,1925.0,114.9067,114.9497,114.8822,114.8945,1925.0
2015-12-07 11:45:00,187.04,187.07,186.95,186.96,3989.0,114.9129,114.9313,114.8576,114.8637,3989.0
2015-12-07 11:50:00,187.06,187.26,187.06,187.13,6030.0,114.9252,115.048,114.9252,114.9682,6030.0
2015-12-07 11:55:00,187.14,187.2,187.09,187.16,4407.0,114.9743,115.0112,114.9436,114.9866,4407.0
2015-12-07 12:00:00,187.15,187.23,187.07,187.21,4800.0,114.9805,115.0296,114.9313,115.0173,4800.0
2015-12-07 12:05:00,187.21,187.27,187.1,187.1,4569.0,115.0173,115.0542,114.9497,114.9497,4569.0
2015-12-07 12:10:00,187.1,187.38,187.08,187.38,3356.0,114.9497,115.1218,114.9375,115.1218,3356.0
2015-12-07 12:15:00,187.41,187.41,187.2,187.2,4617.0,115.1402,115.1402,115.0112,115.0112,4617.0
2015-12-07 12:20:00,187.18,187.31,187.12,187.31,8066.0,114.9989,115.0788,114.962,115.0788,8066.0
2015-12-07 12:25:00,187.24,187.24,187.1,187.1,3213.0,115.0358,115.0358,114.9497,114.9497,3213.0
2015-12-07 12:30:00,187.04,187.12,186.9,187.05,5674.0,114.9129,114.962,114.8269,114.919,5674.0
2015-12-07 12:35:00,186.99,187.11,186.98,187.08,3215.0,114.8822,114.9559,114.876,114.9375,3215.0
2015-12-07 12:40:00,187.11,187.13,187.01,187.08,3103.0,114.9559,114.9682,114.8945,114.9375,3103.0
2015-12-07 12:45:00,187.0,187.09,186.91,187.01,9726.0,114.8883,114.9436,114.833,114.8945,9726.0
2015-12-07 12:50:00,187.07,187.14,186.85,186.99,14367.0,114.9313,114.9743,114.7962,114.8822,14367.0
2015-12-07 12:55:00,186.99,187.11,186.95,187.02,8011.0,114.8822,114.9559,114.8576,114.9006,8011.0
2015-12-07 13:00:00,187.09,187.16,187.02,187.08,7124.0,114.9436,114.9866,114.9006,114.9375,7124.0
2015-12-07 13:05:00,187.14,187.48,187.12,187.48,3500.0,114.9743,115.1832,114.962,115.1832,3500.0
2015-12-07 13:10:00,187.41,187.53,186.94,186.95,6468.0,115.1402,115.2139,114.8514,114.8576,6468.0
2015-12-07 13:15:00,187.0,187.43,187.0,187.4,10275.0,114.8883,115.1525,114.8883,115.1341,10275.0
2015-12-07 13:20:00,187.38,187.48,187.23,187.37,4608.0,115.1218,115.1832,115.0296,115.1156,4608.0
2015-12-07 13:25:00,187.28,187.63,187.19,187.59,6433.0,115.0603,115.2754,115.005,115.2508,6433.0
2015-12-07 13:30:00,187.59,187.59,187.18,187.21,2389.0,115.2508,115.2508,114.9989,115.0173,2389.0
2015-12-07 13:35:00,187.26,187.34,187.19,187.26,6228.0,115.048,115.0972,115.005,115.048,6228.0
2015-12-07 13:40:00,187.24,187.26,187.03,187.09,5141.0,115.0358,115.048,114.9067,114.9436,5141.0
2015-12-07 13:45:00,187.05,187.13,187.0,187.02,5200.0,114.919,114.9682,114.8883,114.9006,5200.0
2015-12-07 13:50:00,187.0,187.09,186.98,187.02,22266.0,114.8883,114.9436,114.876,114.9006,22266.0
2015-12-07 13:55:00,186.97,187.18,186.9,187.18,11795.0,114.8699,114.9989,114.8269,114.9989,11795.0
2015-12-07 14:00:00,187.14,187.39,187.01,187.35,3200.0,114.9743,115.1279,114.8945,115.1033,3200.0
2015-12-07 14:05:00,187.33,187.59,187.28,187.46,9388.0,115.0911,115.2508,115.0603,115.1709,9388.0
2015-12-07 14:10:00,187.48,187.5,187.2,187.22,4041.0,115.1832,115.1955,115.0112,115.0235,4041.0
2015-12-07 14:15:00,187.2,187.26,186.99,187.05,2763.0,115.0112,115.048,114.8822,114.919,2763.0
2015-12-07 14:20:00,187.11,187.19,186.98,187.01,2805.0,114.9559,115.005,114.876,114.8945,2805.0
2015-12-07 14:25:00,187.0,187.27,187.0,187.08,3022.0,114.8883,115.0542,114.8883,114.9375,3022.0
2015-12-07 14:30:00,187.19,187.3,186.95,187.0,5067.0,115.005,115.0726,114.8576,114.8883,5067.0
2015-12-07 14:35:00,187.04,187.2,187.01,187.2,1846.0,114.9129,115.0112,114.8945,115.0112,1846.0
2015-12-07 14:40:00,187.11,187.19,186.92,186.92,4858.0,114.9559,115.005,114.8392,114.8392,4858.0
2015-12-07 14:45:00,187.0,187.08,187.0,187.08,3135.0,114.8883,114.9375,114.8883,114.9375,3135.0
2015-12-07 14:50:00,187.01,187.18,187.01,187.18,3525.0,114.8945,114.9989,114.8945,114.9989,3525.0
2015-12-07 14:55:00,187.19,187.2,186.96,187.0,2955.0,115.005,115.0112,114.8637,114.8883,2955.0
2015-12-07 15:00:00,187.0,187.13,186.93,187.06,5258.0,114.8883,114.9682,114.8453,114.9252,5258.0
2015-12-07 15:05:00,187.0,187.2,187.0,187.08,5211.0,114.8883,115.0112,114.8883,114.9375,5211.0
2015-12-07 15:10:00,187.03,187.11,186.99,187.07,5706.0,114.9067,114.9559,114.8822,114.9313,5706.0
2015-12-07 15:15:00,187.0,187.2,186.97,187.2,7455.0,114.8883,115.0112,114.8699,115.0112,7455.0
2015-12-07 15:20:00,187.24,187.37,187.02,187.36,11387.0,115.0358,115.1156,114.9006,115.1095,11387.0
2015-12-07 15:25:00,187.31,187.49,187.31,187.44,8563.0,115.0788,115.1894,115.0788,115.1586,8563.0
2015-12-07 15:30:00,187.41,187.52,187.33,187.4,12030.0,115.1402,115.2078,115.0911,115.1341,12030.0
2015-12-07 15:35:00,187.45,187.5,187.19,187.27,10558.0,115.1648,115.1955,115.005,115.0542,10558.0
2015-12-07 15:40:00,187.29,187.67,187.29,187.6,12315.0,115.0665,115.2999,115.0665,115.2569,12315.0
2015-12-07 15:45:00,187.62,188.01,187.62,188.0,16137.0,115.2692,115.5088,115.2692,115.5027,16137.0
2015-12-07 15:50:00,187.96,188.13,187.92,188.09,18577.0,115.4781,115.5826,115.4535,115.558,18577.0
2015-12-07 15:55:00,188.06,188.07,187.68,187.87,48827.0,115.5395,115.5457,115.3061,115.4228,48827.0
2015-12-08 09:30:00,187.67,188.07,187.67,188.07,22026.0,115.2999,115.5457,115.2999,115.5457,22026.0
2015-12-08 09:35:00,187.73,187.99,187.22,187.59,5500.0,115.3368,115.4965,115.0235,115.2508,5500.0
2015-12-08 09:40:00,187.47,188.14,187.24,188.14,10602.0,115.1771,115.5887,115.0358,115.5887,10602.0
2015-12-08 09:45:00,188.13,188.25,187.83,188.18,18442.0,115.5826,115.6563,115.3982,115.6133,18442.0
2015-12-08 09:50:00,188.19,188.25,187.71,187.94,22321.0,115.6194,115.6563,115.3245,115.4658,22321.0
2015-12-08 09:55:00,188.08,188.27,187.86,188.07,15819.0,115.5518,115.6686,115.4167,115.5457,15819.0
2015-12-08 10:00:00,187.97,188.58,187.97,188.41,16859.0,115.4843,115.859,115.4843,115.7546,16859.0
2015-12-08 10:05:00,188.38,188.64,188.27,188.45,18662.0,115.7361,115.8959,115.6686,115.7792,18662.0
2015-12-08 10:10:00,188.42,188.57,188.32,188.44,17660.0,115.7607,115.8529,115.6993,115.773,17660.0
2015-12-08 10:15:00,188.47,188.58,188.18,188.23,80116.0,115.7914,115.859,115.6133,115.644,80116.0
2015-12-08 10:20:00,188.16,188.18,187.45,187.52,9875.0,115.601,115.6133,115.1648,115.2078,9875.0
2015-12-08 10:25:00,187.45,187.51,187.21,187.21,9157.0,115.1648,115.2016,115.0173,115.0173,9157.0
2015-12-08 10:30:00,187.19,187.62,187.02,187.53,16103.0,115.005,115.2692,114.9006,115.2139,16103.0
2015-12-08 10:35:00,187.6,187.87,187.57,187.76,8346.0,115.2569,115.4228,115.2385,115.3552,8346.0
2015-12-08 10:40:00,187.85,188.03,187.85,187.98,16389.0,115.4105,115.5211,115.4105,115.4904,16389.0
2015-12-08 10:45:00,187.97,188.03,187.67,187.67,13448.0,115.4843,115.5211,115.2999,115.2999,13448.0
2015-12-08 10:50:00,187.7,187.73,187.51,187.69,9570.0,115.3184,115.3368,115.2016,115.3122,9570.0
2015-12-08 10:55:00,187.68,187.73,187.57,187.63,12156.0,115.3061,115.3368,115.2385,115.2754,12156.0
2015-12-08 11:00:00,187.62,188.1,187.61,188.05,20763.0,115.2692,115.5641,115.2631,115.5334,20763.0
2015-12-08 11:05:00,188.0,188.04,187.74,187.79,10798.0,115.5027,115.5273,115.3429,115.3737,10798.0
2015-12-08 11:10:00,187.81,187.81,187.38,187.38,14072.0,115.386,115.386,115.1218,115.1218,14072.0
2015-12-08 11:15:00,187.43,187.51,187.18,187.51,15452.0,115.1525,115.2016,114.9989,115.2016,15452.0
2015-12-08 11:20:00,187.52,187.69,187.33,187.33,9304.0,115.2078,115.3122,115.0911,115.0911,9304.0
2015-12-08 11:25:00,187.35,187.41,187.11,187.11,11516.0,115.1033,115.1402,114.9559,114.9559,11516.0
2015-12-08 11:30:00,187.1,187.31,187.05,187.08,21867.0,114.9497,115.0788,114.919,114.9375,21867.0
2015-12-08 11:35:00,187.15,187.33,187.1,187.14,10021.0,114.9805,115.0911,114.9497,114.9743,10021.0
2015-12-08 11:40:00,187.08,187.28,187.08,187.23,5058.0,114.9375,115.0603,114.9375,115.0296,5058.0
2015-12-08 11:45:00,187.24,187.32,187.13,187.2,10766.0,115.0358,115.0849,114.9682,115.0112,10766.0
2015-12-08 11:50:00,187.19,187.29,186.94,187.27,19962.0,115.005,115.0665,114.8514,115.0542,19962.0
2015-12-08 11:55:00,187.29,187.35,187.16,187.2,8926.0,115.0665,115.1033,114.9866,115.0112,8926.0
2015-12-08 12:00:00,187.16,187.19,186.78,186.84,13761.0,114.9866,115.005,114.7531,114.79,13761.0
2015-12-08 12:05:00,186.79,186.9,186.75,186.85,10394.0,114.7593,114.8269,114.7347,114.7962,10394.0
2015-12-08 12:10:00,186.89,187.0,186.75,186.75,6913.0,114.8207,114.8883,114.7347,114.7347,6913.0
2015-12-08 12:15:00,186.74,186.82,186.54,186.77,15789.0,114.7286,114.7777,114.6057,114.747,15789.0
2015-12-08 12:20:00,186.78,186.87,186.64,186.81,11596.0,114.7531,114.8084,114.6671,114.7716,11596.0
2015-12-08 12:25:00,186.92,186.92,186.62,186.63,15463.0,114.8392,114.8392,114.6548,114.661,15463.0
2015-12-08 12:30:00,186.62,186.82,186.44,186.82,18760.0,114.6548,114.7777,114.5443,114.7777,18760.0
2015-12-08 12:35:00,186.86,186.98,186.81,186.94,8000.0,114.8023,114.876,114.7716,114.8514,8000.0
2015-12-08 12:40:00,186.88,187.11,186.87,187.11,8303.0,114.8146,114.9559,114.8084,114.9559,8303.0
2015-12-08 12:45:00,187.14,187.24,186.79,186.92,8189.0,114.9743,115.0358,114.7593,114.8392,8189.0
2015-12-08 12:50:00,186.95,187.05,186.86,186.91,15819.0,114.8576,114.919,114.8023,114.833,15819.0
2015-12-08 12:55:00,186.91,187.11,186.87,187.0,9700.0,114.833,114.9559,114.8084,114.8883,9700.0
2015-12-08 13:00:00,187.01,187.14,186.9,187.05,5695.0,114.8945,114.9743,114.8269,114.919,5695.0
2015-12-08 13:05:00,187.08,187.21,186.97,187.18,11429.0,114.9375,115.0173,114.8699,114.9989,11429.0
2015-12-08 13:10:00,187.16,187.33,187.13,187.15,6826.0,114.9866,115.0911,114.9682,114.9805,6826.0
2015-12-08 13:15:00,187.14,187.15,186.93,186.97,9698.0,114.9743,114.9805,114.8453,114.8699,9698.0
2015-12-08 13:20:00,186.99,187.16,186.94,187.04,7533.0,114.8822,114.9866,114.8514,114.9129,7533.0
2015-12-08 13:25:00,187.07,187.28,187.01,187.17,6962.0,114.9313,115.0603,114.8945,114.9928,6962.0
2015-12-08 13:30:00,187.18,187.49,187.17,187.36,6401.0,114.9989,115.1894,114.9928,115.1095,6401.0
2015-12-08 13:35:00,187.43,187.48,187.29,187.33,8200.0,115.1525,115.1832,115.0665,115.0911,8200.0
2015-12-08 13:40:00,187.31,187.38,187.17,187.26,5715.0,115.0788,115.1218,114.9928,115.048,5715.0
2015-12-08 13:45:00,187.31,187.37,187.18,187.18,6501.0,115.0788,115.1156,114.9989,114.9989,6501.0
2015-12-08 13:50:00,187.23,187.35,187.12,187.35,5900.0,115.0296,115.1033,114.962,115.1033,5900.0
2015-12-08 13:55:00,187.36,187.53,187.29,187.53,7095.0,115.1095,115.2139,115.0665,115.2139,7095.0
2015-12-08 14:00:00,187.53,187.73,187.48,187.73,6567.0,115.2139,115.3368,115.1832,115.3368,6567.0
2015-12-08 14:05:00,187.77,187.98,187.67,187.98,6501.0,115.3614,115.4904,115.2999,115.4904,6501.0
2015-12-08 14:10:00,187.96,188.0,187.9,187.92,8624.0,115.4781,115.5027,115.4412,115.4535,8624.0
2015-12-08 14:15:00,187.97,188.02,187.9,187.93,7227.0,115.4843,115.515,115.4412,115.4597,7227.0
2015-12-08 14:20:00,187.92,188.0,187.83,187.95,12873.0,115.4535,115.5027,115.3982,115.472,12873.0
2015-12-08 14:25:00,187.94,188.01,187.88,187.96,10790.0,115.4658,115.5088,115.429,115.4781,10790.0
2015-12-08 14:30:00,187.94,188.04,187.92,187.92,13700.0,115.4658,115.5273,115.4535,115.4535,13700.0
2015-12-08 14:35:00,187.93,188.05,187.9,188.01,16882.0,115.4597,115.5334,115.4412,115.5088,16882.0
2015-12-08 14:40:00,188.0,188.04,187.94,188.0,11288.0,115.5027,115.5273,115.4658,115.5027,11288.0
2015-12-08 14:45:00,188.01,188.18,188.0,188.02,14392.0,115.5088,115.6133,115.5027,115.515,14392.0
2015-12-08 14:50:00,188.05,188.12,187.97,188.1,9565.0,115.5334,115.5764,115.4843,115.5641,9565.0
2015-12-08 14:55:00,188.09,188.15,187.91,187.95,14211.0,115.558,115.5948,115.4474,115.472,14211.0
2015-12-08 15:00:00,187.94,187.94,187.73,187.89,9064.0,115.4658,115.4658,115.3368,115.4351,9064.0
2015-12-08 15:05:00,187.84,187.95,187.82,187.91,7965.0,115.4044,115.472,115.3921,115.4474,7965.0
2015-12-08 15:10:00,187.92,187.95,187.61,187.62,9292.0,115.4535,115.472,115.2631,115.2692,9292.0
2015-12-08 15:15:00,187.59,187.7,187.54,187.57,11823.0,115.2508,115.3184,115.2201,115.2385,11823.0
2015-12-08 15:20:00,187.55,187.79,187.5,187.73,9048.0,115.2262,115.3737,115.1955,115.3368,9048.0
2015-12-08 15:25:00,187.81,187.81,187.5,187.63,13767.0,115.386,115.386,115.1955,115.2754,13767.0
2015-12-08 15:30:00,187.57,188.01,187.48,187.9,16582.0,115.2385,115.5088,115.1832,115.4412,16582.0
2015-12-08 15:35:00,187.88,187.97,187.73,187.8,14170.0,115.429,115.4843,115.3368,115.3798,14170.0
2015-12-08 15:40:00,187.82,187.97,187.6,187.96,18564.0,115.3921,115.4843,115.2569,115.4781,18564.0
2015-12-08 15:45:00,187.97,188.24,187.97,188.24,37255.0,115.4843,115.6501,115.4843,115.6501,37255.0
2015-12-08 15:50:00,188.24,188.32,188.13,188.27,44155.0,115.6501,115.6993,115.5826,115.6686,44155.0
2015-12-08 15:55:00,188.25,188.26,187.88,187.89,71222.0,115.6563,115.6624,115.429,115.4351,71222.0
2015-12-09 09:30:00,187.16,187.18,186.3,187.09,15445.0,114.9866,114.9989,114.4582,114.9436,15445.0
2015-12-09 09:35:00,187.16,187.96,186.83,187.86,11117.0,114.9866,115.4781,114.7839,115.4167,11117.0
2015-12-09 09:40:00,187.85,187.9,187.54,187.64,3564.0,115.4105,115.4412,115.2201,115.2815,3564.0
2015-12-09 09:45:00,187.58,187.64,187.25,187.5,12738.0,115.2446,115.2815,115.0419,115.1955,12738.0
2015-12-09 09:50:00,187.66,187.77,187.55,187.55,4203.0,115.2938,115.3614,115.2262,115.2262,4203.0
2015-12-09 09:55:00,187.58,188.24,187.58,188.24,17466.0,115.2446,115.6501,115.2446,115.6501,17466.0
2015-12-09 10:00:00,188.22,188.33,188.0,188.33,14280.0,115.6378,115.7054,115.5027,115.7054,14280.0
2015-12-09 10:05:00,188.24,188.68,188.23,188.61,9200.0,115.6501,115.9205,115.644,115.8775,9200.0
2015-12-09 10:10:00,188.71,189.18,188.58,188.58,7310.0,115.9389,116.2276,115.859,115.859,7310.0
2015-12-09 10:15:00,188.58,188.78,188.31,188.32,5104.0,115.859,115.9819,115.6931,115.6993,5104.0
2015-12-09 10:20:00,188.34,188.43,188.18,188.18,4121.0,115.7116,115.7669,115.6133,115.6133,4121.0
2015-12-09 10:25:00,188.21,188.41,188.21,188.41,4629.0,115.6317,115.7546,115.6317,115.7546,4629.0
2015-12-09 10:30:00,188.46,189.0,188.46,188.96,6000.0,115.7853,116.1171,115.7853,116.0925,6000.0
2015-12-09 10:35:00,189.02,189.1,188.92,188.96,5406.0,116.1293,116.1785,116.0679,116.0925,5406.0
2015-12-09 10:40:00,188.99,189.26,188.88,189.26,7756.0,116.1109,116.2768,116.0433,116.2768,7756.0
2015-12-09 10:45:00,189.26,189.36,188.91,188.91,5802.0,116.2768,116.3382,116.0618,116.0618,5802.0
2015-12-09 10:50:00,188.97,189.02,188.65,188.65,6163.0,116.0986,116.1293,115.902,115.902,6163.0
2015-12-09 10:55:00,188.73,188.78,188.57,188.61,5750.0,115.9512,115.9819,115.8529,115.8775,5750.0
2015-12-09 11:00:00,188.65,188.7,188.47,188.59,7871.0,115.902,115.9327,115.7914,115.8652,7871.0
2015-12-09 11:05:00,188.64,188.96,188.47,188.76,11994.0,115.8959,116.0925,115.7914,115.9696,11994.0
2015-12-09 11:10:00,188.94,189.22,188.84,189.22,7270.0,116.0802,116.2522,116.0188,116.2522,7270.0
2015-12-09 11:15:00,189.18,189.23,188.54,188.56,4805.0,116.2276,116.2584,115.8344,115.8467,4805.0
2015-12-09 11:20:00,188.53,188.56,188.3,188.3,6250.0,115.8283,115.8467,115.687,115.687,6250.0
2015-12-09 11:25:00,188.25,188.26,188.04,188.04,2200.0,115.6563,115.6624,115.5273,115.5273,2200.0
2015-12-09 11:30:00,188.11,188.18,187.89,187.89,8745.0,115.5703,115.6133,115.4351,115.4351,8745.0
2015-12-09 11:35:00,187.87,187.9,187.72,187.9,4675.0,115.4228,115.4412,115.3307,115.4412,4675.0
2015-12-09 11:40:00,187.95,188.03,187.59,187.59,3839.0,115.472,115.5211,115.2508,115.2508,3839.0
2015-12-09 11:45:00,187.57,187.66,187.25,187.29,3600.0,115.2385,115.2938,115.0419,115.0665,3600.0
2015-12-09 11:50:00,187.46,187.72,187.45,187.63,3800.0,115.1709,115.3307,115.1648,115.2754,3800.0
2015-12-09 11:55:00,187.58,187.74,187.33,187.5,86642.0,115.2446,115.3429,115.0911,115.1955,86642.0
2015-12-09 12:00:00,187.5,187.54,187.33,187.33,13351.0,115.1955,115.2201,115.0911,115.0911,13351.0
2015-12-09 12:05:00,187.39,187.5,187.34,187.42,4926.0,115.1279,115.1955,115.0972,115.1463,4926.0
2015-12-09 12:10:00,187.46,187.49,187.15,187.23,6715.0,115.1709,115.1894,114.9805,115.0296,6715.0
2015-12-09 12:15:00,187.27,187.5,187.12,187.32,19412.0,115.0542,115.1955,114.962,115.0849,19412.0
2015-12-09 12:20:00,187.2,187.28,187.04,187.19,15143.0,115.0112,115.0603,114.9129,115.005,15143.0
2015-12-09 12:25:00,187.15,187.24,187.03,187.22,21471.0,114.9805,115.0358,114.9067,115.0235,21471.0
2015-12-09 12:30:00,187.18,187.28,186.99,187.09,8980.0,114.9989,115.0603,114.8822,114.9436,8980.0
2015-12-09 12:35:00,187.1,187.16,186.83,186.83,12946.0,114.9497,114.9866,114.7839,114.7839,12946.0
2015-12-09 12:40:00,186.84,187.07,186.6,187.01,34529.0,114.79,114.9313,114.6426,114.8945,34529.0
2015-12-09 12:45:00,186.96,187.21,186.9,187.17,5559.0,114.8637,115.0173,114.8269,114.9928,5559.0
2015-12-09 12:50:00,187.16,187.16,186.68,186.77,9103.0,114.9866,114.9866,114.6917,114.747,9103.0
2015-12-09 12:55:00,186.85,186.88,186.69,186.69,8448.0,114.7962,114.8146,114.6979,114.6979,8448.0
2015-12-09 13:00:00,186.67,187.07,186.56,186.94,7200.0,114.6856,114.9313,114.618,114.8514,7200.0
2015-12-09 13:05:00,186.91,187.0,186.56,186.92,15413.0,114.833,114.8883,114.618,114.8392,15413.0
2015-12-09 13:10:00,186.96,187.02,186.85,187.02,4684.0,114.8637,114.9006,114.7962,114.9006,4684.0
2015-12-09 13:15:00,187.03,187.32,186.95,187.0,4208.0,114.9067,115.0849,114.8576,114.8883,4208.0
2015-12-09 13:20:00,186.91,187.05,186.77,186.97,4121.0,114.833,114.919,114.747,114.8699,4121.0
2015-12-09 13:25:00,186.96,187.0,186.75,186.88,3673.0,114.8637,114.8883,114.7347,114.8146,3673.0
2015-12-09 13:30:00,186.94,186.94,186.66,186.82,2059.0,114.8514,114.8514,114.6794,114.7777,2059.0
2015-12-09 13:35:00,186.91,187.1,186.74,187.06,3700.0,114.833,114.9497,114.7286,114.9252,3700.0
2015-12-09 13:40:00,187.17,187.17,186.79,186.79,2600.0,114.9928,114.9928,114.7593,114.7593,2600.0
2015-12-09 13:45:00,186.75,187.06,186.75,187.05,2106.0,114.7347,114.9252,114.7347,114.919,2106.0
2015-12-09 13:50:00,187.22,187.56,187.22,187.39,3714.0,115.0235,115.2324,115.0235,115.1279,3714.0
2015-12-09 13:55:00,187.3,187.52,187.3,187.51,6278.0,115.0726,115.2078,115.0726,115.2016,6278.0
2015-12-09 14:00:00,187.51,187.52,187.23,187.25,1700.0,115.2016,115.2078,115.0296,115.0419,1700.0
2015-12-09 14:05:00,187.25,187.4,187.23,187.3,4201.0,115.0419,115.1341,115.0296,115.0726,4201.0
2015-12-09 14:10:00,187.29,187.6,187.29,187.56,4087.0,115.0665,115.2569,115.0665,115.2324,4087.0
2015-12-09 14:15:00,187.46,187.6,187.37,187.4,3343.0,115.1709,115.2569,115.1156,115.1341,3343.0
2015-12-09 14:20:00,187.42,187.47,187.19,187.28,3535.0,115.1463,115.1771,115.005,115.0603,3535.0
2015-12-09 14:25:00,187.31,187.43,187.17,187.26,3824.0,115.0788,115.1525,114.9928,115.048,3824.0
2015-12-09 14:30:00,187.17,187.35,187.17,187.22,3212.0,114.9928,115.1033,114.9928,115.0235,3212.0
2015-12-09 14:35:00,187.16,187.37,187.16,187.34,3220.0,114.9866,115.1156,114.9866,115.0972,3220.0
2015-12-09 14:40:00,187.23,187.29,187.13,187.25,3000.0,115.0296,115.0665,114.9682,115.0419,3000.0
2015-12-09 14:45:00,187.19,187.23,187.1,187.12,5400.0,115.005,115.0296,114.9497,114.962,5400.0
2015-12-09 14:50:00,187.15,187.31,187.11,187.31,7063.0,114.9805,115.0788,114.9559,115.0788,7063.0
2015-12-09 14:55:00,187.37,187.37,187.08,187.08,4676.0,115.1156,115.1156,114.9375,114.9375,4676.0
2015-12-09 15:00:00,187.11,187.38,187.01,187.35,6500.0,114.9559,115.1218,114.8945,115.1033,6500.0
2015-12-09 15:05:00,187.35,187.35,187.09,187.21,3200.0,115.1033,115.1033,114.9436,115.0173,3200.0
2015-12-09 15:10:00,187.22,187.4,187.22,187.32,3000.0,115.0235,115.1341,115.0235,115.0849,3000.0
2015-12-09 15:15:00,187.32,187.32,187.09,187.09,5471.0,115.0849,115.0849,114.9436,114.9436,5471.0
2015-12-09 15:20:00,187.14,187.46,187.11,187.45,6549.0,114.9743,115.1709,114.9559,115.1648,6549.0
2015-12-09 15:25:00,187.42,187.48,187.24,187.37,4377.0,115.1463,115.1832,115.0358,115.1156,4377.0
2015-12-09 15:30:00,187.46,187.66,187.37,187.61,7775.0,115.1709,115.2938,115.1156,115.2631,7775.0
2015-12-09 15:35:00,187.59,187.8,187.52,187.57,8900.0,115.2508,115.3798,115.2078,115.2385,8900.0
2015-12-09 15:40:00,187.62,187.81,187.6,187.66,10755.0,115.2692,115.386,115.2569,115.2938,10755.0
2015-12-09 15:45:00,187.6,187.63,187.28,187.3,10806.0,115.2569,115.2754,115.0603,115.0726,10806.0
2015-12-09 15:50:00,187.38,187.43,187.19,187.32,10100.0,115.1218,115.1525,115.005,115.0849,10100.0
2015-12-09 15:55:00,187.3,187.41,187.08,187.32,48983.0,115.0726,115.1402,114.9375,115.0849,48983.0
2015-12-10 09:30:00,187.41,187.65,187.2,187.27,16541.0,115.1402,115.2877,115.0112,115.0542,16541.0
2015-12-10 09:35:00,187.46,188.39,187.46,188.29,7552.0,115.1709,115.7423,115.1709,115.6809,7552.0
2015-12-10 09:40:00,188.28,188.3,187.96,188.05,7282.0,115.6747,115.687,115.4781,115.5334,7282.0
2015-12-10 09:45:00,188.19,188.19,187.85,187.91,5409.0,115.6194,115.6194,115.4105,115.4474,5409.0
2015-12-10 09:50:00,187.74,187.83,187.49,187.64,12268.0,115.3429,115.3982,115.1894,115.2815,12268.0
2015-12-10 09:55:00,187.3,187.6,187.3,187.49,1300.0,115.0726,115.2569,115.0726,115.1894,1300.0
2015-12-10 10:00:00,187.59,187.85,187.52,187.52,5320.0,115.2508,115.4105,115.2078,115.2078,5320.0
2015-12-10 10:05:00,187.47,187.48,187.15,187.18,3695.0,115.1771,115.1832,114.9805,114.9989,3695.0
2015-12-10 10:10:00,187.16,187.16,186.71,186.8,36946.0,114.9866,114.9866,114.7101,114.7654,36946.0
2015-12-10 10:15:00,186.8,186.85,186.6,186.8,17919.0,114.7654,114.7962,114.6426,114.7654,17919.0
2015-12-10 10:20:00,186.8,187.09,186.74,186.92,10849.0,114.7654,114.9436,114.7286,114.8392,10849.0
2015-12-10 10:25:00,187.13,187.35,187.09,187.34,4576.0,114.9682,115.1033,114.9436,115.0972,4576.0
2015-12-10 10:30:00,187.35,187.49,187.34,187.34,2329.0,115.1033,115.1894,115.0972,115.0972,2329.0
2015-12-10 10:35:00,187.45,187.91,187.45,187.91,7725.0,115.1648,115.4474,115.1648,115.4474,7725.0
2015-12-10 10:40:00,187.87,188.06,187.78,187.85,5418.0,115.4228,115.5395,115.3675,115.4105,5418.0
2015-12-10 10:45:00,187.86,187.87,187.57,187.67,3600.0,115.4167,115.4228,115.2385,115.2999,3600.0
2015-12-10 10:50:00,187.62,187.77,187.43,187.5,3912.0,115.2692,115.3614,115.1525,115.1955,3912.0
2015-12-10 10:55:00,187.49,187.54,187.29,187.41,11333.0,115.1894,115.2201,115.0665,115.1402,11333.0
2015-12-10 11:00:00,187.33,187.41,187.16,187.23,7550.0,115.0911,115.1402,114.9866,115.0296,7550.0
2015-12-10 11:05:00,187.3,187.31,187.11,187.16,6225.0,115.0726,115.0788,114.9559,114.9866,6225.0
2015-12-10 11:10:00,187.11,187.18,186.75,186.77,6169.0,114.9559,114.9989,114.7347,114.747,6169.0
2015-12-10 11:15:00,186.72,186.8,186.64,186.72,6534.0,114.7163,114.7654,114.6671,114.7163,6534.0
2015-12-10 11:20:00,186.77,186.89,186.58,186.6,9910.0,114.747,114.8207,114.6303,114.6426,9910.0
2015-12-10 11:25:00,186.59,186.6,186.38,186.38,2650.0,114.6364,114.6426,114.5074,114.5074,2650.0
2015-12-10 11:30:00,186.33,186.34,185.96,185.96,10248.0,114.4767,114.4828,114.2494,114.2494,10248.0
2015-12-10 11:35:00,186.05,186.25,186.0,186.22,7464.0,114.3047,114.4275,114.2739,114.4091,7464.0
2015-12-10 11:40:00,186.32,186.36,186.13,186.13,4320.0,114.4705,114.4951,114.3538,114.3538,4320.0
2015-12-10 11:45:00,186.16,186.36,186.1,186.36,2600.0,114.3722,114.4951,114.3354,114.4951,2600.0
2015-12-10 11:50:00,186.34,186.4,186.24,186.32,5461.0,114.4828,114.5197,114.4214,114.4705,5461.0
2015-12-10 11:55:00,186.35,186.39,186.21,186.36,9136.0,114.489,114.5135,114.403,114.4951,9136.0
2015-12-10 12:00:00,186.35,186.38,186.14,186.31,5061.0,114.489,114.5074,114.3599,114.4644,5061.0
2015-12-10 12:05:00,186.32,186.33,185.85,185.89,5777.0,114.4705,114.4767,114.1818,114.2064,5777.0
2015-12-10 12:10:00,185.84,185.88,185.53,185.53,8699.0,114.1756,114.2002,113.9852,113.9852,8699.0
2015-12-10 12:15:00,185.54,185.55,185.31,185.31,7230.0,113.9913,113.9975,113.85,113.85,7230.0
2015-12-10 12:20:00,185.35,185.63,185.34,185.53,3782.0,113.8746,114.0466,113.8684,113.9852,3782.0
2015-12-10 12:25:00,185.53,185.58,185.49,185.53,3167.0,113.9852,114.0159,113.9606,113.9852,3167.0
2015-12-10 12:30:00,185.54,185.55,185.35,185.43,5524.0,113.9913,113.9975,113.8746,113.9237,5524.0
2015-12-10 12:35:00,185.46,185.6,185.3,185.33,7076.0,113.9422,114.0282,113.8439,113.8623,7076.0
2015-12-10 12:40:00,185.37,185.67,185.35,185.67,4536.0,113.8869,114.0712,113.8746,114.0712,4536.0
2015-12-10 12:45:00,185.7,185.7,185.45,185.67,4421.0,114.0896,114.0896,113.936,114.0712,4421.0
2015-12-10 12:50:00,185.72,185.79,185.53,185.77,6134.0,114.1019,114.1449,113.9852,114.1326,6134.0
2015-12-10 12:55:00,185.74,186.04,185.71,185.97,6518.0,114.1142,114.2985,114.0958,114.2555,6518.0
2015-12-10 13:00:00,185.97,186.07,185.87,185.87,5074.0,114.2555,114.3169,114.1941,114.1941,5074.0
2015-12-10 13:05:00,185.84,185.88,185.71,185.72,3758.0,114.1756,114.2002,114.0958,114.1019,3758.0
2015-12-10 13:10:00,185.72,185.72,185.5,185.54,1700.0,114.1019,114.1019,113.9667,113.9913,1700.0
2015-12-10 13:15:00,185.54,185.71,185.43,185.65,8703.0,113.9913,114.0958,113.9237,114.0589,8703.0
2015-12-10 13:20:00,185.62,185.79,185.6,185.75,3541.0,114.0405,114.1449,114.0282,114.1203,3541.0
2015-12-10 13:25:00,185.66,185.79,185.6,185.79,6420.0,114.065,114.1449,114.0282,114.1449,6420.0
2015-12-10 13:30:00,185.78,186.02,185.78,185.91,3259.0,114.1388,114.2862,114.1388,114.2186,3259.0
2015-12-10 13:35:00,185.91,185.95,185.8,185.94,6100.0,114.2186,114.2432,114.1511,114.2371,6100.0
2015-12-10 13:40:00,185.91,185.91,185.8,185.81,4204.0,114.2186,114.2186,114.1511,114.1572,4204.0
2015-12-10 13:45:00,185.81,185.95,185.77,185.9,3264.0,114.1572,114.2432,114.1326,114.2125,3264.0
2015-12-10 13:50:00,185.91,186.02,185.82,185.95,4304.0,114.2186,114.2862,114.1633,114.2432,4304.0
2015-12-10 13:55:00,186.05,186.11,186.03,186.04,1747.0,114.3047,114.3415,114.2924,114.2985,1747.0
2015-12-10 14:00:00,186.03,186.16,186.02,186.15,5728.0,114.2924,114.3722,114.2862,114.3661,5728.0
2015-12-10 14:05:00,186.16,186.16,186.03,186.04,5534.0,114.3722,114.3722,114.2924,114.2985,5534.0
2015-12-10 14:10:00,186.05,186.05,185.81,185.86,3955.0,114.3047,114.3047,114.1572,114.1879,3955.0
2015-12-10 14:15:00,185.85,185.85,185.69,185.77,2818.0,114.1818,114.1818,114.0835,114.1326,2818.0
2015-12-10 14:20:00,185.8,185.96,185.78,185.96,3986.0,114.1511,114.2494,114.1388,114.2494,3986.0
2015-12-10 14:25:00,185.94,186.3,185.93,186.25,7670.0,114.2371,114.4582,114.2309,114.4275,7670.0
2015-12-10 14:30:00,186.34,186.34,186.24,186.27,8969.0,114.4828,114.4828,114.4214,114.4398,8969.0
2015-12-10 14:35:00,186.28,186.29,186.14,186.17,6275.0,114.446,114.4521,114.3599,114.3784,6275.0
2015-12-10 14:40:00,186.24,186.52,186.24,186.42,7625.0,114.4214,114.5934,114.4214,114.532,7625.0
2015-12-10 14:45:00,186.39,186.54,186.38,186.42,3354.0,114.5135,114.6057,114.5074,114.532,3354.0
2015-12-10 14:50:00,186.4,186.4,186.24,186.29,3702.0,114.5197,114.5197,114.4214,114.4521,3702.0
2015-12-10 14:55:00,186.25,186.28,186.18,186.25,2800.0,114.4275,114.446,114.3845,114.4275,2800.0
2015-12-10 15:00:00,186.25,186.29,186.01,186.03,5725.0,114.4275,114.4521,114.2801,114.2924,5725.0
2015-12-10 15:05:00,186.0,186.02,185.76,185.79,3036.0,114.2739,114.2862,114.1265,114.1449,3036.0
2015-12-10 15:10:00,185.75,185.75,185.5,185.54,11724.0,114.1203,114.1203,113.9667,113.9913,11724.0
2015-12-10 15:15:00,185.52,185.61,185.32,185.32,6158.0,113.979,114.0343,113.8562,113.8562,6158.0
2015-12-10 15:20:00,185.36,185.4,185.18,185.27,9525.0,113.8807,113.9053,113.7701,113.8254,9525.0
2015-12-10 15:25:00,185.25,185.42,185.18,185.42,7509.0,113.8132,113.9176,113.7701,113.9176,7509.0
2015-12-10 15:30:00,185.43,185.43,185.2,185.41,8312.0,113.9237,113.9237,113.7824,113.9115,8312.0
2015-12-10 15:35:00,185.41,185.46,185.31,185.42,6326.0,113.9115,113.9422,113.85,113.9176,6326.0
2015-12-10 15:40:00,185.4,185.61,185.31,185.31,9187.0,113.9053,114.0343,113.85,113.85,9187.0
2015-12-10 15:45:00,185.28,185.38,185.19,185.32,13603.0,113.8316,113.893,113.7763,113.8562,13603.0
2015-12-10 15:50:00,185.29,185.3,184.99,185.1,26501.0,113.8377,113.8439,113.6534,113.721,26501.0
2015-12-10 15:55:00,185.1,185.21,184.93,185.04,69838.0,113.721,113.7886,113.6166,113.6841,69838.0
2015-12-11 09:30:00,183.99,184.45,183.5,184.45,15188.0,113.039,113.3217,112.738,113.3217,15188.0
2015-12-11 09:35:00,183.9,184.39,183.63,183.77,10683.0,112.9837,113.2848,112.8179,112.9039,10683.0
2015-12-11 09:40:00,183.76,183.96,183.51,183.72,4211.0,112.8977,113.0206,112.7441,112.8732,4211.0
2015-12-11 09:45:00,183.57,183.57,183.0,183.26,9367.0,112.781,112.781,112.4308,112.5905,9367.0
2015-12-11 09:50:00,183.57,183.57,182.86,183.34,17448.0,112.781,112.781,112.3448,112.6397,17448.0
2015-12-11 09:55:00,183.38,183.61,183.35,183.51,8753.0,112.6643,112.8056,112.6458,112.7441,8753.0
2015-12-11 10:00:00,183.53,184.29,183.38,184.2,7614.0,112.7564,113.2234,112.6643,113.1681,7614.0
2015-12-11 10:05:00,184.32,184.58,184.07,184.19,5481.0,113.2418,113.4015,113.0882,113.1619,5481.0
2015-12-11 10:10:00,184.2,184.6,184.07,184.53,8909.0,113.1681,113.4138,113.0882,113.3708,8909.0
2015-12-11 10:15:00,184.58,184.72,184.37,184.51,6600.0,113.4015,113.4875,113.2725,113.3585,6600.0
2015-12-11 10:20:00,184.45,184.53,184.29,184.53,6200.0,113.3217,113.3708,113.2234,113.3708,6200.0
2015-12-11 10:25:00,184.65,184.92,184.65,184.77,33990.0,113.4445,113.6104,113.4445,113.5183,33990.0
2015-12-11 10:30:00,184.76,185.23,184.76,185.18,14483.0,113.5121,113.8009,113.5121,113.7701,14483.0
2015-12-11 10:35:00,185.21,185.35,185.08,185.17,21179.0,113.7886,113.8746,113.7087,113.764,21179.0
2015-12-11 10:40:00,185.11,185.29,185.02,185.09,13157.0,113.7271,113.8377,113.6718,113.7149,13157.0
2015-12-11 10:45:00,185.03,185.03,184.72,184.75,4029.0,113.678,113.678,113.4875,113.506,4029.0
2015-12-11 10:50:00,184.68,184.74,184.43,184.56,6958.0,113.463,113.4998,113.3094,113.3892,6958.0
2015-12-11 10:55:00,184.42,184.42,184.16,184.16,2811.0,113.3032,113.3032,113.1435,113.1435,2811.0
2015-12-11 11:00:00,184.17,184.49,184.11,184.2,11874.0,113.1496,113.3462,113.1128,113.1681,11874.0
2015-12-11 11:05:00,184.25,184.9,184.23,184.88,2400.0,113.1988,113.5981,113.1865,113.5858,2400.0
2015-12-11 11:10:00,184.81,184.99,184.7,184.95,4700.0,113.5428,113.6534,113.4752,113.6288,4700.0
2015-12-11 11:15:00,185.04,185.31,184.73,185.31,14294.0,113.6841,113.85,113.4937,113.85,14294.0
2015-12-11 11:20:00,185.23,185.3,185.06,185.19,9597.0,113.8009,113.8439,113.6964,113.7763,9597.0
2015-12-11 11:25:00,185.24,185.24,185.02,185.13,11144.0,113.807,113.807,113.6718,113.7394,11144.0
2015-12-11 11:30:00,185.17,185.19,184.78,184.78,6184.0,113.764,113.7763,113.5244,113.5244,6184.0
2015-12-11 11:35:00,184.77,185.02,184.56,185.02,3495.0,113.5183,113.6718,113.3892,113.6718,3495.0
2015-12-11 11:40:00,185.04,185.42,185.04,185.42,6351.0,113.6841,113.9176,113.6841,113.9176,6351.0
2015-12-11 11:45:00,185.4,185.4,185.14,185.2,5407.0,113.9053,113.9053,113.7456,113.7824,5407.0
2015-12-11 11:50:00,185.24,185.33,184.94,185.2,3963.0,113.807,113.8623,113.6227,113.7824,3963.0
2015-12-11 11:55:00,185.11,185.11,184.83,184.83,4250.0,113.7271,113.7271,113.5551,113.5551,4250.0
2015-12-11 12:00:00,184.82,185.2,184.81,185.19,14472.0,113.549,113.7824,113.5428,113.7763,14472.0
2015-12-11 12:05:00,185.19,185.25,184.91,184.91,4100.0,113.7763,113.8132,113.6043,113.6043,4100.0
2015-12-11 12:10:00,184.77,184.88,184.73,184.79,3580.0,113.5183,113.5858,113.4937,113.5305,3580.0
2015-12-11 12:15:00,184.81,184.81,184.45,184.62,5700.0,113.5428,113.5428,113.3217,113.4261,5700.0
2015-12-11 12:20:00,184.7,184.77,184.42,184.43,2900.0,113.4752,113.5183,113.3032,113.3094,2900.0
2015-12-11 12:25:00,184.41,184.41,184.11,184.38,5705.0,113.2971,113.2971,113.1128,113.2786,5705.0
2015-12-11 12:30:00,184.36,184.7,184.36,184.69,9885.0,113.2664,113.4752,113.2664,113.4691,9885.0
2015-12-11 12:35:00,184.7,184.79,184.55,184.55,6905.0,113.4752,113.5305,113.3831,113.3831,6905.0
2015-12-11 12:40:00,184.49,184.6,184.26,184.59,6382.0,113.3462,113.4138,113.2049,113.4077,6382.0
2015-12-11 12:45:00,184.6,184.8,184.47,184.54,2507.0,113.4138,113.5367,113.3339,113.3769,2507.0
2015-12-11 12:50:00,184.46,184.48,184.18,184.34,4899.0,113.3278,113.3401,113.1558,113.2541,4899.0
2015-12-11 12:55:00,184.39,184.51,184.39,184.39,2300.0,113.2848,113.3585,113.2848,113.2848,2300.0
2015-12-11 13:00:00,184.39,184.56,184.24,184.4,8016.0,113.2848,113.3892,113.1926,113.2909,8016.0
2015-12-11 13:05:00,184.45,184.48,184.25,184.28,4959.0,113.3217,113.3401,113.1988,113.2172,4959.0
2015-12-11 13:10:00,184.29,184.35,184.2,184.33,2427.0,113.2234,113.2602,113.1681,113.2479,2427.0
2015-12-11 13:15:00,184.26,184.42,184.14,184.42,2800.0,113.2049,113.3032,113.1312,113.3032,2800.0
2015-12-11 13:20:00,184.39,184.4,183.98,183.99,4908.0,113.2848,113.2909,113.0329,113.039,4908.0
2015-12-11 13:25:00,183.92,184.03,183.72,183.74,7884.0,112.996,113.0636,112.8732,112.8854,7884.0
2015-12-11 13:30:00,183.58,183.84,183.58,183.67,4532.0,112.7871,112.9469,112.7871,112.8424,4532.0
2015-12-11 13:35:00,183.89,184.01,183.83,184.0,1700.0,112.9776,113.0513,112.9407,113.0452,1700.0
2015-12-11 13:40:00,184.04,184.2,183.88,184.16,4180.0,113.0698,113.1681,112.9715,113.1435,4180.0
2015-12-11 13:45:00,184.24,184.28,184.14,184.17,3200.0,113.1926,113.2172,113.1312,113.1496,3200.0
2015-12-11 13:50:00,184.24,184.34,184.19,184.28,3610.0,113.1926,113.2541,113.1619,113.2172,3610.0
2015-12-11 13:55:00,184.26,184.35,184.14,184.24,4676.0,113.2049,113.2602,113.1312,113.1926,4676.0
2015-12-11 14:00:00,184.24,184.38,184.19,184.21,6421.0,113.1926,113.2786,113.1619,113.1742,6421.0
2015-12-11 14:05:00,184.21,184.31,184.07,184.31,4783.0,113.1742,113.2356,113.0882,113.2356,4783.0
2015-12-11 14:10:00,184.4,184.75,184.36,184.61,6234.0,113.2909,113.506,113.2664,113.42,6234.0
2015-12-11 14:15:00,184.56,184.82,184.55,184.64,4477.0,113.3892,113.549,113.3831,113.4384,4477.0
2015-12-11 14:20:00,184.62,184.62,184.24,184.25,6625.0,113.4261,113.4261,113.1926,113.1988,6625.0
2015-12-11 14:25:00,184.23,184.26,183.95,184.09,5234.0,113.1865,113.2049,113.0145,113.1005,5234.0
2015-12-11 14:30:00,184.08,184.16,183.94,184.14,5211.0,113.0943,113.1435,113.0083,113.1312,5211.0
2015-12-11 14:35:00,184.16,184.32,184.09,184.28,2600.0,113.1435,113.2418,113.1005,113.2172,2600.0
2015-12-11 14:40:00,184.19,184.35,184.03,184.18,4000.0,113.1619,113.2602,113.0636,113.1558,4000.0
2015-12-11 14:45:00,184.25,184.25,183.99,184.1,5101.0,113.1988,113.1988,113.039,113.1066,5101.0
2015-12-11 14:50:00,184.12,184.28,183.95,184.28,7528.0,113.1189,113.2172,113.0145,113.2172,7528.0
2015-12-11 14:55:00,184.22,184.22,184.02,184.07,8605.0,113.1803,113.1803,113.0575,113.0882,8605.0
2015-12-11 15:00:00,184.05,184.29,184.03,184.04,10034.0,113.0759,113.2234,113.0636,113.0698,10034.0
2015-12-11 15:05:00,184.03,184.04,183.6,183.65,6795.0,113.0636,113.0698,112.7994,112.8302,6795.0
2015-12-11 15:10:00,183.66,183.66,183.42,183.42,8104.0,112.8363,112.8363,112.6888,112.6888,8104.0
2015-12-11 15:15:00,183.39,183.55,183.29,183.37,8630.0,112.6704,112.7687,112.609,112.6581,8630.0
2015-12-11 15:20:00,183.44,183.44,183.14,183.2,6776.0,112.7011,112.7011,112.5168,112.5537,6776.0
2015-12-11 15:25:00,183.17,183.45,183.0,183.4,9343.0,112.5352,112.7073,112.4308,112.6766,9343.0
2015-12-11 15:30:00,183.38,183.57,183.26,183.53,13926.0,112.6643,112.781,112.5905,112.7564,13926.0
2015-12-11 15:35:00,183.52,183.69,183.45,183.53,23841.0,112.7503,112.8547,112.7073,112.7564,23841.0
2015-12-11 15:40:00,183.54,183.71,183.35,183.53,21984.0,112.7626,112.867,112.6458,112.7564,21984.0
2015-12-11 15:45:00,183.61,184.09,183.61,184.06,20358.0,112.8056,113.1005,112.8056,113.082,20358.0
2015-12-11 15:50:00,184.07,184.16,183.89,183.92,18339.0,113.0882,113.1435,112.9776,112.996,18339.0
2015-12-11 15:55:00,183.94,184.67,183.92,184.54,124164.0,113.0083,113.4568,112.996,113.3769,124164.0
2015-12-14 09:30:00,184.0,184.38,183.47,184.07,16396.0,113.0452,113.2786,112.7196,113.0882,16396.0
2015-12-14 09:35:00,184.14,184.8,184.09,184.42,10463.0,113.1312,113.5367,113.1005,113.3032,10463.0
2015-12-14 09:40:00,184.29,184.59,183.97,184.4,13510.0,113.2234,113.4077,113.0268,113.2909,13510.0
2015-12-14 09:45:00,184.42,185.01,184.32,185.01,5808.0,113.3032,113.6657,113.2418,113.6657,5808.0
2015-12-14 09:50:00,184.95,185.11,184.71,184.92,12271.0,113.6288,113.7271,113.4814,113.6104,12271.0
2015-12-14 09:55:00,184.83,184.83,184.26,184.53,36651.0,113.5551,113.5551,113.2049,113.3708,36651.0
2015-12-14 10:00:00,184.51,184.83,184.43,184.65,7707.0,113.3585,113.5551,113.3094,113.4445,7707.0
2015-12-14 10:05:00,184.67,185.06,184.54,184.75,5400.0,113.4568,113.6964,113.3769,113.506,5400.0
2015-12-14 10:10:00,184.79,184.93,184.03,184.27,6982.0,113.5305,113.6166,113.0636,113.2111,6982.0
2015-12-14 10:15:00,184.26,185.46,184.23,184.65,16384.0,113.2049,113.9422,113.1865,113.4445,16384.0
2015-12-14 10:20:00,184.54,184.54,183.94,184.25,6368.0,113.3769,113.3769,113.0083,113.1988,6368.0
2015-12-14 10:25:00,184.25,184.43,183.93,184.05,8921.0,113.1988,113.3094,113.0022,113.0759,8921.0
2015-12-14 10:30:00,183.96,184.48,183.93,184.48,4900.0,113.0206,113.3401,113.0022,113.3401,4900.0
2015-12-14 10:35:00,184.47,184.87,184.47,184.83,4766.0,113.3339,113.5797,113.3339,113.5551,4766.0
2015-12-14 10:40:00,184.82,184.99,184.67,184.96,4005.0,113.549,113.6534,113.4568,113.635,4005.0
2015-12-14 10:45:00,184.95,185.07,184.8,184.8,11122.0,113.6288,113.7026,113.5367,113.5367,11122.0
2015-12-14 10:50:00,184.79,185.02,184.77,184.84,5498.0,113.5305,113.6718,113.5183,113.5613,5498.0
2015-12-14 10:55:00,184.85,185.12,184.85,184.86,4600.0,113.5674,113.7333,113.5674,113.5735,4600.0
2015-12-14 11:00:00,184.99,184.99,184.75,184.81,1659.0,113.6534,113.6534,113.506,113.5428,1659.0
2015-12-14 11:05:00,184.73,184.95,184.68,184.7,3800.0,113.4937,113.6288,113.463,113.4752,3800.0
2015-12-14 11:10:00,184.61,184.81,184.49,184.81,11697.0,113.42,113.5428,113.3462,113.5428,11697.0
2015-12-14 11:15:00,184.8,184.88,184.53,184.59,4837.0,113.5367,113.5858,113.3708,113.4077,4837.0
2015-12-14 11:20:00,184.65,184.8,184.64,184.69,3540.0,113.4445,113.5367,113.4384,113.4691,3540.0
2015-12-14 11:25:00,184.66,184.74,184.33,184.5,25980.0,113.4507,113.4998,113.2479,113.3524,25980.0
2015-12-14 11:30:00,184.38,184.38,184.04,184.1,6783.0,113.2786,113.2786,113.0698,113.1066,6783.0
2015-12-14 11:35:00,184.07,184.21,183.98,184.18,4606.0,113.0882,113.1742,113.0329,113.1558,4606.0
2015-12-14 11:40:00,184.3,184.41,184.03,184.36,6312.0,113.2295,113.2971,113.0636,113.2664,6312.0
2015-12-14 11:45:00,184.26,184.27,183.98,184.07,3672.0,113.2049,113.2111,113.0329,113.0882,3672.0
2015-12-14 11:50:00,184.11,184.32,184.03,184.32,5684.0,113.1128,113.2418,113.0636,113.2418,5684.0
2015-12-14 11:55:00,184.29,184.81,184.29,184.81,5123.0,113.2234,113.5428,113.2234,113.5428,5123.0
2015-12-14 12:00:00,184.83,184.85,184.5,184.5,2900.0,113.5551,113.5674,113.3524,113.3524,2900.0
2015-12-14 12:05:00,184.4,184.54,184.2,184.54,6522.0,113.2909,113.3769,113.1681,113.3769,6522.0
2015-12-14 12:10:00,184.67,184.83,184.64,184.75,1879.0,113.4568,113.5551,113.4384,113.506,1879.0
2015-12-14 12:15:00,184.79,185.04,184.77,184.97,2757.0,113.5305,113.6841,113.5183,113.6411,2757.0
2015-12-14 12:20:00,184.92,184.92,184.71,184.8,5827.0,113.6104,113.6104,113.4814,113.5367,5827.0
2015-12-14 12:25:00,184.89,185.12,184.89,185.09,6035.0,113.592,113.7333,113.592,113.7149,6035.0
2015-12-14 12:30:00,185.17,185.38,185.13,185.37,8713.0,113.764,113.893,113.7394,113.8869,8713.0
2015-12-14 12:35:00,185.34,185.38,185.07,185.07,2200.0,113.8684,113.893,113.7026,113.7026,2200.0
2015-12-14 12:40:00,185.0,185.07,184.78,184.78,2858.0,113.6596,113.7026,113.5244,113.5244,2858.0
2015-12-14 12:45:00,184.78,185.11,184.78,184.86,7536.0,113.5244,113.7271,113.5244,113.5735,7536.0
2015-12-14 12:50:00,184.86,185.07,184.85,185.07,11879.0,113.5735,113.7026,113.5674,113.7026,11879.0
2015-12-14 12:55:00,185.18,185.88,185.12,185.7,8140.0,113.7701,114.2002,113.7333,114.0896,8140.0
2015-12-14 13:00:00,185.7,185.76,185.46,185.69,2006.0,114.0896,114.1265,113.9422,114.0835,2006.0
2015-12-14 13:05:00,185.66,185.7,185.43,185.7,4344.0,114.065,114.0896,113.9237,114.0896,4344.0
2015-12-14 13:10:00,185.68,185.7,185.35,185.36,5539.0,114.0773,114.0896,113.8746,113.8807,5539.0
2015-12-14 13:15:00,185.43,185.43,185.21,185.3,7143.0,113.9237,113.9237,113.7886,113.8439,7143.0
2015-12-14 13:20:00,185.23,185.29,185.12,185.13,3716.0,113.8009,113.8377,113.7333,113.7394,3716.0
2015-12-14 13:25:00,185.15,185.15,184.96,185.12,3200.0,113.7517,113.7517,113.635,113.7333,3200.0
2015-12-14 13:30:00,185.14,185.51,185.07,185.37,6244.0,113.7456,113.9729,113.7026,113.8869,6244.0
2015-12-14 13:35:00,185.38,185.53,185.3,185.37,5100.0,113.893,113.9852,113.8439,113.8869,5100.0
2015-12-14 13:40:00,185.36,185.44,185.21,185.29,2900.0,113.8807,113.9299,113.7886,113.8377,2900.0
2015-12-14 13:45:00,185.25,185.43,185.23,185.41,4086.0,113.8132,113.9237,113.8009,113.9115,4086.0
2015-12-14 13:50:00,185.39,185.42,185.21,185.32,4870.0,113.8992,113.9176,113.7886,113.8562,4870.0
2015-12-14 13:55:00,185.31,185.47,185.23,185.35,8350.0,113.85,113.9483,113.8009,113.8746,8350.0
2015-12-14 14:00:00,185.37,185.37,184.88,185.01,7810.0,113.8869,113.8869,113.5858,113.6657,7810.0
2015-12-14 14:05:00,184.98,185.32,184.98,185.17,4254.0,113.6473,113.8562,113.6473,113.764,4254.0
2015-12-14 14:10:00,185.13,185.4,185.11,185.22,6300.0,113.7394,113.9053,113.7271,113.7947,6300.0
2015-12-14 14:15:00,185.29,185.33,185.15,185.25,6913.0,113.8377,113.8623,113.7517,113.8132,6913.0
2015-12-14 14:20:00,185.22,185.24,185.14,185.24,5786.0,113.7947,113.807,113.7456,113.807,5786.0
2015-12-14 14:25:00,185.19,185.21,185.09,185.1,4500.0,113.7763,113.7886,113.7149,113.721,4500.0
2015-12-14 14:30:00,185.15,185.18,184.96,184.98,3651.0,113.7517,113.7701,113.635,113.6473,3651.0
2015-12-14 14:35:00,184.96,185.08,184.88,184.99,4777.0,113.635,113.7087,113.5858,113.6534,4777.0
2015-12-14 14:40:00,184.93,185.11,184.92,185.02,11234.0,113.6166,113.7271,113.6104,113.6718,11234.0
2015-12-14 14:45:00,185.01,185.15,184.97,185.15,4452.0,113.6657,113.7517,113.6411,113.7517,4452.0
2015-12-14 14:50:00,185.13,185.45,185.11,185.33,4802.0,113.7394,113.936,113.7271,113.8623,4802.0
2015-12-14 14:55:00,185.31,185.35,185.18,185.21,4300.0,113.85,113.8746,113.7701,113.7886,4300.0
2015-12-14 15:00:00,185.16,185.17,184.88,184.97,3900.0,113.7579,113.764,113.5858,113.6411,3900.0
2015-12-14 15:05:00,185.02,185.05,184.73,184.81,6093.0,113.6718,113.6903,113.4937,113.5428,6093.0
2015-12-14 15:10:00,184.84,184.87,184.73,184.73,3700.0,113.5613,113.5797,113.4937,113.4937,3700.0
2015-12-14 15:15:00,184.69,185.18,184.66,185.18,7236.0,113.4691,113.7701,113.4507,113.7701,7236.0
2015-12-14 15:20:00,185.23,185.24,184.99,185.1,6262.0,113.8009,113.807,113.6534,113.721,6262.0
2015-12-14 15:25:00,185.1,185.11,184.93,184.96,9134.0,113.721,113.7271,113.6166,113.635,9134.0
2015-12-14 15:30:00,184.97,185.52,184.95,185.52,8512.0,113.6411,113.979,113.6288,113.979,8512.0
2015-12-14 15:35:00,185.49,185.88,185.47,185.69,12800.0,113.9606,114.2002,113.9483,114.0835,12800.0
2015-12-14 15:40:00,185.62,185.64,185.32,185.42,9831.0,114.0405,114.0528,113.8562,113.9176,9831.0
2015-12-14 15:45:00,185.42,185.8,185.4,185.71,15979.0,113.9176,114.1511,113.9053,114.0958,15979.0
2015-12-14 15:50:00,185.69,186.09,185.68,186.05,15022.0,114.0835,114.3292,114.0773,114.3047,15022.0
2015-12-14 15:55:00,186.09,186.17,185.75,186.02,73448.0,114.3292,114.3784,114.1203,114.2862,73448.0
2015-12-15 09:30:00,187.52,188.07,187.52,188.05,17523.0,115.2078,115.5457,115.2078,115.5334,17523.0
2015-12-15 09:35:00,188.13,188.32,187.85,188.22,5009.0,115.5826,115.6993,115.4105,115.6378,5009.0
2015-12-15 09:40:00,188.31,188.32,187.57,187.87,5646.0,115.6931,115.6993,115.2385,115.4228,5646.0
2015-12-15 09:45:00,187.96,188.58,187.91,188.58,9790.0,115.4781,115.859,115.4474,115.859,9790.0
2015-12-15 09:50:00,188.6,189.09,188.6,188.7,11066.0,115.8713,116.1724,115.8713,115.9327,11066.0
2015-12-15 09:55:00,188.78,189.39,188.77,189.39,10307.0,115.9819,116.3567,115.9758,116.3567,10307.0
2015-12-15 10:00:00,189.43,189.56,189.16,189.24,15684.0,116.3812,116.4611,116.2154,116.2645,15684.0
2015-12-15 10:05:00,189.37,189.55,189.09,189.55,11409.0,116.3444,116.455,116.1724,116.455,11409.0
2015-12-15 10:10:00,189.54,189.8,189.17,189.27,11582.0,116.4488,116.6086,116.2215,116.2829,11582.0
2015-12-15 10:15:00,189.25,189.26,189.03,189.12,4829.0,116.2707,116.2768,116.1355,116.1908,4829.0
2015-12-15 10:20:00,189.22,189.43,188.96,189.43,9033.0,116.2522,116.3812,116.0925,116.3812,9033.0
2015-12-15 10:25:00,189.43,189.46,188.98,188.98,6349.0,116.3812,116.3997,116.1048,116.1048,6349.0
2015-12-15 10:30:00,188.99,189.19,188.9,188.9,7802.0,116.1109,116.2338,116.0556,116.0556,7802.0
2015-12-15 10:35:00,188.82,189.2,188.81,189.1,7535.0,116.0065,116.2399,116.0003,116.1785,7535.0
2015-12-15 10:40:00,189.07,189.23,188.82,188.82,8629.0,116.1601,116.2584,116.0065,116.0065,8629.0
2015-12-15 10:45:00,188.8,189.19,188.72,189.19,5256.0,115.9942,116.2338,115.945,116.2338,5256.0
2015-12-15 10:50:00,189.21,189.27,188.88,189.05,11655.0,116.2461,116.2829,116.0433,116.1478,11655.0
2015-12-15 10:55:00,189.1,189.29,188.94,189.29,13000.0,116.1785,116.2952,116.0802,116.2952,13000.0
2015-12-15 11:00:00,189.26,189.6,189.22,189.51,10426.0,116.2768,116.4857,116.2522,116.4304,10426.0
2015-12-15 11:05:00,189.61,189.78,189.56,189.78,15371.0,116.4918,116.5963,116.4611,116.5963,15371.0
2015-12-15 11:10:00,189.65,189.87,189.54,189.76,10873.0,116.5164,116.6516,116.4488,116.584,10873.0
2015-12-15 11:15:00,189.69,189.79,189.58,189.59,7653.0,116.541,116.6024,116.4734,116.4795,7653.0
2015-12-15 11:20:00,189.59,189.93,189.54,189.93,21063.0,116.4795,116.6884,116.4488,116.6884,21063.0
2015-12-15 11:25:00,189.94,189.96,189.58,189.59,24531.0,116.6946,116.7069,116.4734,116.4795,24531.0
2015-12-15 11:30:00,189.5,189.84,189.48,189.8,19132.0,116.4242,116.6331,116.412,116.6086,19132.0
2015-12-15 11:35:00,189.7,190.05,189.58,189.98,25081.0,116.5471,116.7622,116.4734,116.7192,25081.0
2015-12-15 11:40:00,189.92,189.97,189.58,189.63,23065.0,116.6823,116.713,116.4734,116.5041,23065.0
2015-12-15 11:45:00,189.56,189.99,189.49,189.99,25834.0,116.4611,116.7253,116.4181,116.7253,25834.0
2015-12-15 11:50:00,190.0,190.36,189.89,190.36,13146.0,116.7314,116.9526,116.6639,116.9526,13146.0
2015-12-15 11:55:00,190.27,190.43,190.15,190.22,6942.0,116.8973,116.9956,116.8236,116.8666,6942.0
2015-12-15 12:00:00,190.15,190.15,189.87,190.07,6404.0,116.8236,116.8236,116.6516,116.7744,6404.0
2015-12-15 12:05:00,190.11,190.13,189.92,189.92,8397.0,116.799,116.8113,116.6823,116.6823,8397.0
2015-12-15 12:10:00,189.89,190.02,189.74,190.01,15553.0,116.6639,116.7437,116.5717,116.7376,15553.0
2015-12-15 12:15:00,190.09,190.23,190.05,190.23,4817.0,116.7867,116.8727,116.7622,116.8727,4817.0
2015-12-15 12:20:00,190.19,190.44,190.14,190.32,10453.0,116.8482,117.0018,116.8175,116.928,10453.0
2015-12-15 12:25:00,190.28,190.39,190.17,190.35,7146.0,116.9035,116.971,116.8359,116.9465,7146.0
2015-12-15 12:30:00,190.46,190.97,190.45,190.84,9301.0,117.0141,117.3274,117.0079,117.2475,9301.0
2015-12-15 12:35:00,190.87,191.04,190.76,190.97,7480.0,117.2659,117.3704,117.1984,117.3274,7480.0
2015-12-15 12:40:00,190.97,190.97,190.51,190.63,8514.0,117.3274,117.3274,117.0448,117.1185,8514.0
2015-12-15 12:45:00,190.64,190.64,190.48,190.64,6220.0,117.1246,117.1246,117.0263,117.1246,6220.0
2015-12-15 12:50:00,190.68,190.9,190.61,190.86,4671.0,117.1492,117.2844,117.1062,117.2598,4671.0
2015-12-15 12:55:00,190.87,191.23,190.86,191.09,9387.0,117.2659,117.4871,117.2598,117.4011,9387.0
2015-12-15 13:00:00,191.05,191.15,190.72,190.76,9642.0,117.3765,117.438,117.1738,117.1984,9642.0
2015-12-15 13:05:00,190.66,190.79,190.53,190.54,6534.0,117.1369,117.2168,117.0571,117.0632,6534.0
2015-12-15 13:10:00,190.5,190.58,190.39,190.5,9035.0,117.0386,117.0878,116.971,117.0386,9035.0
2015-12-15 13:15:00,190.48,190.71,190.42,190.53,11217.0,117.0263,117.1676,116.9895,117.0571,11217.0
2015-12-15 13:20:00,190.53,190.72,190.38,190.72,4039.0,117.0571,117.1738,116.9649,117.1738,4039.0
2015-12-15 13:25:00,190.75,190.85,190.6,190.71,12754.0,117.1922,117.2537,117.1001,117.1676,12754.0
2015-12-15 13:30:00,190.71,190.87,190.68,190.83,10609.0,117.1676,117.2659,117.1492,117.2414,10609.0
2015-12-15 13:35:00,190.8,191.08,190.79,191.0,9504.0,117.2229,117.395,117.2168,117.3458,9504.0
2015-12-15 13:40:00,190.96,191.23,190.95,191.13,10505.0,117.3212,117.4871,117.3151,117.4257,10505.0
2015-12-15 13:45:00,191.21,191.41,191.11,191.32,6800.0,117.4748,117.5977,117.4134,117.5424,6800.0
2015-12-15 13:50:00,191.35,191.47,191.28,191.38,10183.0,117.5608,117.6346,117.5178,117.5793,10183.0
2015-12-15 13:55:00,191.37,191.66,191.37,191.57,12726.0,117.5731,117.7513,117.5731,117.696,12726.0
2015-12-15 14:00:00,191.59,191.82,191.48,191.78,17282.0,117.7083,117.8496,117.6407,117.825,17282.0
2015-12-15 14:05:00,191.79,191.85,191.7,191.75,8626.0,117.8312,117.868,117.7759,117.8066,8626.0
2015-12-15 14:10:00,191.77,191.91,191.65,191.86,19827.0,117.8189,117.9049,117.7452,117.8742,19827.0
2015-12-15 14:15:00,191.87,192.14,191.79,192.14,85045.0,117.8803,118.0462,117.8312,118.0462,85045.0
2015-12-15 14:20:00,192.11,192.13,191.41,191.41,10398.0,118.0278,118.0401,117.5977,117.5977,10398.0
2015-12-15 14:25:00,191.29,191.79,191.29,191.66,11447.0,117.524,117.8312,117.524,117.7513,11447.0
2015-12-15 14:30:00,191.63,191.8,191.53,191.8,8504.0,117.7329,117.8373,117.6714,117.8373,8504.0
2015-12-15 14:35:00,191.8,191.98,191.7,191.84,6716.0,117.8373,117.9479,117.7759,117.8619,6716.0
2015-12-15 14:40:00,191.83,191.88,191.63,191.63,7858.0,117.8557,117.8865,117.7329,117.7329,7858.0
2015-12-15 14:45:00,191.62,191.65,191.13,191.15,8971.0,117.7267,117.7452,117.4257,117.438,8971.0
2015-12-15 14:50:00,191.12,191.21,191.04,191.13,15920.0,117.4195,117.4748,117.3704,117.4257,15920.0
2015-12-15 14:55:00,191.13,191.15,191.0,191.08,12300.0,117.4257,117.438,117.3458,117.395,12300.0
2015-12-15 15:00:00,191.11,191.11,190.74,190.77,12065.0,117.4134,117.4134,117.1861,117.2045,12065.0
2015-12-15 15:05:00,190.75,190.88,190.61,190.74,29142.0,117.1922,117.2721,117.1062,117.1861,29142.0
2015-12-15 15:10:00,190.78,190.79,190.48,190.48,8668.0,117.2107,117.2168,117.0263,117.0263,8668.0
2015-12-15 15:15:00,190.45,190.5,190.1,190.16,32903.0,117.0079,117.0386,116.7929,116.8297,32903.0
2015-12-15 15:20:00,190.17,190.22,189.87,189.92,32881.0,116.8359,116.8666,116.6516,116.6823,32881.0
2015-12-15 15:25:00,189.91,190.09,189.86,190.01,19179.0,116.6761,116.7867,116.6454,116.7376,19179.0
2015-12-15 15:30:00,190.01,190.03,189.82,189.83,45414.0,116.7376,116.7499,116.6209,116.627,45414.0
2015-12-15 15:35:00,189.83,189.92,189.73,189.79,35247.0,116.627,116.6823,116.5656,116.6024,35247.0
2015-12-15 15:40:00,189.78,189.78,189.57,189.62,24199.0,116.5963,116.5963,116.4673,116.498,24199.0
2015-12-15 15:45:00,189.59,190.09,189.55,190.04,29688.0,116.4795,116.7867,116.455,116.756,29688.0
2015-12-15 15:50:00,190.03,190.1,189.91,189.99,25711.0,116.7499,116.7929,116.6761,116.7253,25711.0
2015-12-15 15:55:00,190.0,190.0,189.6,189.72,78467.0,116.7314,116.7314,116.4857,116.5594,78467.0
2015-12-16 09:30:00,190.51,191.17,190.15,190.18,28478.0,117.0448,117.4503,116.8236,116.842,28478.0
2015-12-16 09:35:00,190.15,191.2,190.15,191.14,16350.0,116.8236,117.4687,116.8236,117.4318,16350.0
2015-12-16 09:40:00,191.2,191.51,191.07,191.42,8115.0,117.4687,117.6591,117.3888,117.6039,8115.0
2015-12-16 09:45:00,191.53,191.76,191.24,191.75,29744.0,117.6714,117.8127,117.4933,117.8066,29744.0
2015-12-16 09:50:00,191.76,192.2,191.59,192.19,15838.0,117.8127,118.0831,117.7083,118.0769,15838.0
2015-12-16 09:55:00,192.19,192.19,191.59,191.61,30712.0,118.0769,118.0769,117.7083,117.7206,30712.0
2015-12-16 10:00:00,191.68,191.88,191.32,191.32,21783.0,117.7636,117.8865,117.5424,117.5424,21783.0
2015-12-16 10:05:00,191.28,191.76,191.28,191.62,24399.0,117.5178,117.8127,117.5178,117.7267,24399.0
2015-12-16 10:10:00,191.6,191.67,191.35,191.38,18482.0,117.7144,117.7574,117.5608,117.5793,18482.0
2015-12-16 10:15:00,191.31,191.85,191.29,191.74,13216.0,117.5363,117.868,117.524,117.8005,13216.0
2015-12-16 10:20:00,191.84,192.42,191.82,192.31,14419.0,117.8619,118.2182,117.8496,118.1506,14419.0
2015-12-16 10:25:00,192.35,192.4,191.96,192.23,16174.0,118.1752,118.2059,117.9356,118.1015,16174.0
2015-12-16 10:30:00,192.18,192.86,192.08,192.82,16724.0,118.0708,118.4886,118.0093,118.464,16724.0
2015-12-16 10:35:00,192.78,192.81,192.4,192.69,21813.0,118.4394,118.4578,118.2059,118.3841,21813.0
2015-12-16 10:40:00,192.61,192.98,192.61,192.98,11359.0,118.335,118.5623,118.335,118.5623,11359.0
2015-12-16 10:45:00,192.98,193.22,192.77,193.12,20876.0,118.5623,118.7097,118.4333,118.6483,20876.0
2015-12-16 10:50:00,193.07,193.07,192.67,192.68,15650.0,118.6176,118.6176,118.3718,118.378,15650.0
2015-12-16 10:55:00,192.69,193.3,192.69,193.26,10535.0,118.3841,118.7589,118.3841,118.7343,10535.0
2015-12-16 11:00:00,193.26,193.26,192.9,192.9,16799.0,118.7343,118.7343,118.5131,118.5131,16799.0
2015-12-16 11:05:00,192.9,193.43,192.89,193.42,6003.0,118.5131,118.8387,118.507,118.8326,6003.0
2015-12-16 11:10:00,193.46,193.61,193.4,193.45,11484.0,118.8572,118.9493,118.8203,118.851,11484.0
2015-12-16 11:15:00,193.48,193.65,193.24,193.34,16107.0,118.8695,118.9739,118.722,118.7835,16107.0
2015-12-16 11:20:00,193.27,193.37,193.09,193.11,13871.0,118.7404,118.8019,118.6299,118.6421,13871.0
2015-12-16 11:25:00,193.15,193.65,193.15,193.5,12996.0,118.6667,118.9739,118.6667,118.8818,12996.0
2015-12-16 11:30:00,193.5,193.61,193.43,193.61,21000.0,118.8818,118.9493,118.8387,118.9493,21000.0
2015-12-16 11:35:00,193.56,193.95,193.55,193.83,15491.0,118.9186,119.1582,118.9125,119.0845,15491.0
2015-12-16 11:40:00,193.75,193.75,193.28,193.34,7632.0,119.0353,119.0353,118.7466,118.7835,7632.0
2015-12-16 11:45:00,193.31,193.72,193.31,193.71,8422.0,118.765,119.0169,118.765,119.0108,8422.0
2015-12-16 11:50:00,193.72,193.81,193.57,193.74,11007.0,119.0169,119.0722,118.9248,119.0292,11007.0
2015-12-16 11:55:00,193.73,194.07,193.71,194.04,13831.0,119.0231,119.2319,119.0108,119.2135,13831.0
2015-12-16 12:00:00,193.98,194.08,193.89,193.97,11550.0,119.1767,119.2381,119.1214,119.1705,11550.0
2015-12-16 12:05:00,193.91,193.98,193.38,193.43,26240.0,119.1336,119.1767,118.808,118.8387,26240.0
2015-12-16 12:10:00,193.37,193.52,193.25,193.52,6556.0,118.8019,118.894,118.7282,118.894,6556.0
2015-12-16 12:15:00,193.52,193.62,193.47,193.62,6112.0,118.894,118.9555,118.8633,118.9555,6112.0
2015-12-16 12:20:00,193.64,194.0,193.64,194.0,5917.0,118.9678,119.1889,118.9678,119.1889,5917.0
2015-12-16 12:25:00,193.94,194.04,193.85,193.85,10702.0,119.1521,119.2135,119.0968,119.0968,10702.0
2015-12-16 12:30:00,193.85,193.85,193.43,193.43,13641.0,119.0968,119.0968,118.8387,118.8387,13641.0
2015-12-16 12:35:00,193.43,193.62,193.38,193.5,9451.0,118.8387,118.9555,118.808,118.8818,9451.0
2015-12-16 12:40:00,193.58,193.64,193.24,193.24,15120.0,118.9309,118.9678,118.722,118.722,15120.0
2015-12-16 12:45:00,193.28,193.31,192.88,192.93,16864.0,118.7466,118.765,118.5008,118.5316,16864.0
2015-12-16 12:50:00,192.92,192.92,192.36,192.4,14725.0,118.5254,118.5254,118.1814,118.2059,14725.0
2015-12-16 12:55:00,192.36,192.45,192.29,192.38,16858.0,118.1814,118.2367,118.1384,118.1937,16858.0
2015-12-16 13:00:00,192.49,192.82,192.41,192.82,10749.0,118.2612,118.464,118.2121,118.464,10749.0
2015-12-16 13:05:00,192.83,193.08,192.77,193.06,8812.0,118.4701,118.6237,118.4333,118.6114,8812.0
2015-12-16 13:10:00,193.01,193.19,192.87,192.91,7859.0,118.5807,118.6913,118.4947,118.5193,7859.0
2015-12-16 13:15:00,192.93,193.0,192.85,192.92,7570.0,118.5316,118.5746,118.4824,118.5254,7570.0
2015-12-16 13:20:00,192.89,193.22,192.88,193.21,7944.0,118.507,118.7097,118.5008,118.7036,7944.0
2015-12-16 13:25:00,193.21,193.22,193.04,193.06,9037.0,118.7036,118.7097,118.5991,118.6114,9037.0
2015-12-16 13:30:00,193.01,193.08,192.86,193.0,8648.0,118.5807,118.6237,118.4886,118.5746,8648.0
2015-12-16 13:35:00,192.95,193.12,192.89,192.93,6494.0,118.5438,118.6483,118.507,118.5316,6494.0
2015-12-16 13:40:00,192.97,193.05,192.81,192.81,10931.0,118.5561,118.6053,118.4578,118.4578,10931.0
2015-12-16 13:45:00,192.79,192.99,192.68,192.99,11957.0,118.4455,118.5684,118.378,118.5684,11957.0
2015-12-16 13:50:00,192.99,193.05,192.7,192.74,23734.0,118.5684,118.6053,118.3903,118.4148,23734.0
2015-12-16 13:55:00,192.71,193.01,192.54,192.88,16461.0,118.3964,118.5807,118.292,118.5008,16461.0
2015-12-16 14:00:00,192.88,192.88,190.87,192.5,32580.0,118.5008,118.5008,117.2659,118.2674,32580.0
2015-12-16 14:05:00,192.5,192.74,192.13,192.44,16783.0,118.2674,118.4148,118.0401,118.2305,16783.0
2015-12-16 14:10:00,192.34,192.82,191.63,192.74,18446.0,118.1691,118.464,117.7329,118.4148,18446.0
2015-12-16 14:15:00,192.74,193.35,192.53,192.72,34055.0,118.4148,118.7896,118.2858,118.4025,34055.0
2015-12-16 14:20:00,192.67,193.24,192.67,193.18,19370.0,118.3718,118.722,118.3718,118.6852,19370.0
2015-12-16 14:25:00,193.18,193.29,192.76,192.95,27647.0,118.6852,118.7527,118.4271,118.5438,27647.0
2015-12-16 14:30:00,193.08,193.5,193.01,193.19,28365.0,118.6237,118.8818,118.5807,118.6913,28365.0
2015-12-16 14:35:00,193.19,193.38,192.82,192.89,24575.0,118.6913,118.808,118.464,118.507,24575.0
2015-12-16 14:40:00,192.81,192.85,192.63,192.8,5868.0,118.4578,118.4824,118.3472,118.4517,5868.0
2015-12-16 14:45:00,192.77,192.91,192.45,192.85,14024.0,118.4333,118.5193,118.2367,118.4824,14024.0
2015-12-16 14:50:00,192.87,193.13,192.72,193.0,7823.0,118.4947,118.6544,118.4025,118.5746,7823.0
2015-12-16 14:55:00,193.11,193.48,192.98,193.38,19565.0,118.6421,118.8695,118.5623,118.808,19565.0
2015-12-16 15:00:00,193.38,193.42,193.01,193.06,14681.0,118.808,118.8326,118.5807,118.6114,14681.0
2015-12-16 15:05:00,193.08,193.13,192.9,193.01,11179.0,118.6237,118.6544,118.5131,118.5807,11179.0
2015-12-16 15:10:00,193.07,193.27,193.07,193.1,12431.0,118.6176,118.7404,118.6176,118.636,12431.0
2015-12-16 15:15:00,193.09,193.24,193.02,193.24,13157.0,118.6299,118.722,118.5869,118.722,13157.0
2015-12-16 15:20:00,193.25,193.29,193.01,193.17,16163.0,118.7282,118.7527,118.5807,118.679,16163.0
2015-12-16 15:25:00,193.17,193.63,193.05,193.53,56660.0,118.679,118.9616,118.6053,118.9002,56660.0
2015-12-16 15:30:00,193.55,193.6,193.35,193.5,32195.0,118.9125,118.9432,118.7896,118.8818,32195.0
2015-12-16 15:35:00,193.46,193.79,193.43,193.67,43655.0,118.8572,119.0599,118.8387,118.9862,43655.0
2015-12-16 15:40:00,193.69,193.82,193.34,193.35,25005.0,118.9985,119.0784,118.7835,118.7896,25005.0
2015-12-16 15:45:00,193.35,193.6,193.3,193.46,26772.0,118.7896,118.9432,118.7589,118.8572,26772.0
2015-12-16 15:50:00,193.47,193.76,193.46,193.64,20043.0,118.8633,119.0415,118.8572,118.9678,20043.0
2015-12-16 15:55:00,193.6,193.62,193.19,193.34,77457.0,118.9432,118.9555,118.6913,118.7835,77457.0
2015-12-17 09:30:00,193.24,194.03,192.73,192.73,11439.0,118.722,119.2074,118.4087,118.4087,11439.0
2015-12-17 09:35:00,192.88,193.09,192.61,192.61,9153.0,118.5008,118.6299,118.335,118.335,9153.0
2015-12-17 09:40:00,192.68,193.06,192.53,192.53,6365.0,118.378,118.6114,118.2858,118.2858,6365.0
2015-12-17 09:45:00,192.54,192.96,192.5,192.72,3580.0,118.292,118.55,118.2674,118.4025,3580.0
2015-12-17 09:50:00,192.65,192.98,192.51,192.98,4121.0,118.3595,118.5623,118.2735,118.5623,4121.0
2015-12-17 09:55:00,192.99,193.5,192.99,193.2,10941.0,118.5684,118.8818,118.5684,118.6974,10941.0
2015-12-17 10:00:00,193.07,193.45,192.83,193.39,8738.0,118.6176,118.851,118.4701,118.8142,8738.0
2015-12-17 10:05:00,193.39,193.48,193.13,193.13,3869.0,118.8142,118.8695,118.6544,118.6544,3869.0
2015-12-17 10:10:00,193.19,193.34,193.06,193.34,2577.0,118.6913,118.7835,118.6114,118.7835,2577.0
2015-12-17 10:15:00,193.33,193.57,192.78,192.79,15191.0,118.7773,118.9248,118.4394,118.4455,15191.0
2015-12-17 10:20:00,192.66,193.23,192.66,192.88,4836.0,118.3657,118.7159,118.3657,118.5008,4836.0
2015-12-17 10:25:00,192.76,193.47,192.75,193.47,6618.0,118.4271,118.8633,118.421,118.8633,6618.0
2015-12-17 10:30:00,193.52,193.86,193.49,193.67,5662.0,118.894,119.1029,118.8756,118.9862,5662.0
2015-12-17 10:35:00,193.69,193.73,193.56,193.62,3134.0,118.9985,119.0231,118.9186,118.9555,3134.0
2015-12-17 10:40:00,193.47,193.71,193.43,193.67,3077.0,118.8633,119.0108,118.8387,118.9862,3077.0
2015-12-17 10:45:00,193.6,193.75,193.38,193.38,8525.0,118.9432,119.0353,118.808,118.808,8525.0
2015-12-17 10:50:00,193.36,193.39,193.01,193.01,4500.0,118.7957,118.8142,118.5807,118.5807,4500.0
2015-12-17 10:55:00,193.14,193.56,193.05,193.44,9900.0,118.6606,118.9186,118.6053,118.8449,9900.0
2015-12-17 11:00:00,193.41,193.62,193.34,193.51,3731.0,118.8265,118.9555,118.7835,118.8879,3731.0
2015-12-17 11:05:00,193.61,193.65,193.09,193.29,7956.0,118.9493,118.9739,118.6299,118.7527,7956.0
2015-12-17 11:10:00,193.35,193.39,193.14,193.26,10123.0,118.7896,118.8142,118.6606,118.7343,10123.0
2015-12-17 11:15:00,193.2,193.2,192.45,192.46,8693.0,118.6974,118.6974,118.2367,118.2428,8693.0
2015-12-17 11:20:00,192.46,192.8,192.3,192.63,7135.0,118.2428,118.4517,118.1445,118.3472,7135.0
2015-12-17 11:25:00,192.64,192.85,192.63,192.73,3388.0,118.3534,118.4824,118.3472,118.4087,3388.0
2015-12-17 11:30:00,192.7,192.91,192.6,192.91,3615.0,118.3903,118.5193,118.3288,118.5193,3615.0
2015-12-17 11:35:00,192.76,193.15,192.72,193.03,7724.0,118.4271,118.6667,118.4025,118.593,7724.0
2015-12-17 11:40:00,193.03,193.12,192.77,192.81,2400.0,118.593,118.6483,118.4333,118.4578,2400.0
2015-12-17 11:45:00,192.8,193.05,192.79,193.05,6726.0,118.4517,118.6053,118.4455,118.6053,6726.0
2015-12-17 11:50:00,192.98,192.98,192.79,192.86,4406.0,118.5623,118.5623,118.4455,118.4886,4406.0
2015-12-17 11:55:00,192.76,192.79,192.59,192.63,4737.0,118.4271,118.4455,118.3227,118.3472,4737.0
2015-12-17 12:00:00,192.63,192.66,192.46,192.5,4708.0,118.3472,118.3657,118.2428,118.2674,4708.0
2015-12-17 12:05:00,192.46,192.89,192.45,192.74,7501.0,118.2428,118.507,118.2367,118.4148,7501.0
2015-12-17 12:10:00,192.82,193.12,192.75,193.03,13754.0,118.464,118.6483,118.421,118.593,13754.0
2015-12-17 12:15:00,193.03,193.13,192.94,192.94,4300.0,118.593,118.6544,118.5377,118.5377,4300.0
2015-12-17 12:20:00,192.94,192.99,192.7,192.75,2600.0,118.5377,118.5684,118.3903,118.421,2600.0
2015-12-17 12:25:00,192.75,192.83,192.7,192.83,5902.0,118.421,118.4701,118.3903,118.4701,5902.0
2015-12-17 12:30:00,192.76,192.94,192.73,192.93,2500.0,118.4271,118.5377,118.4087,118.5316,2500.0
2015-12-17 12:35:00,192.95,192.95,192.63,192.73,6200.0,118.5438,118.5438,118.3472,118.4087,6200.0
2015-12-17 12:40:00,192.67,192.67,192.34,192.49,6881.0,118.3718,118.3718,118.1691,118.2612,6881.0
2015-12-17 12:45:00,192.51,192.6,192.31,192.31,6548.0,118.2735,118.3288,118.1506,118.1506,6548.0
2015-12-17 12:50:00,192.35,192.62,192.3,192.61,5950.0,118.1752,118.3411,118.1445,118.335,5950.0
2015-12-17 12:55:00,192.62,192.82,192.46,192.82,5577.0,118.3411,118.464,118.2428,118.464,5577.0
2015-12-17 13:00:00,192.83,192.92,192.75,192.92,3832.0,118.4701,118.5254,118.421,118.5254,3832.0
2015-12-17 13:05:00,192.94,193.03,192.8,193.0,5101.0,118.5377,118.593,118.4517,118.5746,5101.0
2015-12-17 13:10:00,192.98,193.13,192.96,193.13,4430.0,118.5623,118.6544,118.55,118.6544,4430.0
2015-12-17 13:15:00,193.08,193.39,193.07,193.35,3000.0,118.6237,118.8142,118.6176,118.7896,3000.0
2015-12-17 13:20:00,193.3,193.58,193.17,193.58,5514.0,118.7589,118.9309,118.679,118.9309,5514.0
2015-12-17 13:25:00,193.58,193.59,193.3,193.45,7382.0,118.9309,118.937,118.7589,118.851,7382.0
2015-12-17 13:30:00,193.38,193.71,193.36,193.62,9291.0,118.808,119.0108,118.7957,118.9555,9291.0
2015-12-17 13:35:00,193.56,193.83,193.5,193.83,7938.0,118.9186,119.0845,118.8818,119.0845,7938.0
2015-12-17 13:40:00,193.83,193.99,193.67,193.93,14602.0,119.0845,119.1828,118.9862,119.1459,14602.0
2015-12-17 13:45:00,193.99,194.03,193.76,193.76,7051.0,119.1828,119.2074,119.0415,119.0415,7051.0
2015-12-17 13:50:00,193.75,193.91,193.75,193.89,6800.0,119.0353,119.1336,119.0353,119.1214,6800.0
2015-12-17 13:55:00,193.87,193.94,193.78,193.78,3610.0,119.1091,119.1521,119.0538,119.0538,3610.0
2015-12-17 14:00:00,193.77,193.83,193.42,193.42,9426.0,119.0476,119.0845,118.8326,118.8326,9426.0
2015-12-17 14:05:00,193.42,193.49,193.28,193.42,3700.0,118.8326,118.8756,118.7466,118.8326,3700.0
2015-12-17 14:10:00,193.38,193.43,193.28,193.43,5212.0,118.808,118.8387,118.7466,118.8387,5212.0
2015-12-17 14:15:00,193.4,193.62,193.34,193.51,4784.0,118.8203,118.9555,118.7835,118.8879,4784.0
2015-12-17 14:20:00,193.51,193.52,193.24,193.31,3624.0,118.8879,118.894,118.722,118.765,3624.0
2015-12-17 14:25:00,193.25,193.54,193.25,193.34,5125.0,118.7282,118.9063,118.7282,118.7835,5125.0
2015-12-17 14:30:00,193.37,193.6,193.33,193.6,3130.0,118.8019,118.9432,118.7773,118.9432,3130.0
2015-12-17 14:35:00,193.51,193.51,193.35,193.47,4360.0,118.8879,118.8879,118.7896,118.8633,4360.0
2015-12-17 14:40:00,193.38,193.38,193.12,193.29,4256.0,118.808,118.808,118.6483,118.7527,4256.0
2015-12-17 14:45:00,193.29,193.34,193.07,193.14,13808.0,118.7527,118.7835,118.6176,118.6606,13808.0
2015-12-17 14:50:00,193.13,193.37,193.13,193.34,8758.0,118.6544,118.8019,118.6544,118.7835,8758.0
2015-12-17 14:55:00,193.37,193.68,193.35,193.65,8016.0,118.8019,118.9923,118.7896,118.9739,8016.0
2015-12-17 15:00:00,193.66,193.69,193.4,193.42,11395.0,118.9801,118.9985,118.8203,118.8326,11395.0
2015-12-17 15:05:00,193.4,193.69,193.29,193.33,19261.0,118.8203,118.9985,118.7527,118.7773,19261.0
2015-12-17 15:10:00,193.32,193.42,193.16,193.16,17024.0,118.7712,118.8326,118.6729,118.6729,17024.0
2015-12-17 15:15:00,193.16,193.29,193.03,193.09,19630.0,118.6729,118.7527,118.593,118.6299,19630.0
2015-12-17 15:20:00,193.05,193.41,193.0,193.4,11512.0,118.6053,118.8265,118.5746,118.8203,11512.0
2015-12-17 15:25:00,193.41,193.57,193.28,193.57,11033.0,118.8265,118.9248,118.7466,118.9248,11033.0
2015-12-17 15:30:00,193.58,193.75,193.41,193.75,16385.0,118.9309,119.0353,118.8265,119.0353,16385.0
2015-12-17 15:35:00,193.75,193.92,193.74,193.77,14896.0,119.0353,119.1398,119.0292,119.0476,14896.0
2015-12-17 15:40:00,193.78,193.93,193.74,193.74,20587.0,119.0538,119.1459,119.0292,119.0292,20587.0
2015-12-17 15:45:00,193.73,193.88,193.65,193.83,29930.0,119.0231,119.1152,118.9739,119.0845,29930.0
2015-12-17 15:50:00,193.79,193.9,193.74,193.78,31180.0,119.0599,119.1275,119.0292,119.0538,31180.0
2015-12-17 15:55:00,193.78,193.79,193.45,193.46,86176.0,119.0538,119.0599,118.851,118.8572,86176.0
2015-12-18 09:30:00,192.95,193.93,192.3,193.67,202267.0,118.5438,119.1459,118.1445,118.9862,202267.0
2015-12-18 09:35:00,193.67,193.78,191.72,191.92,14359.0,118.9862,119.0538,117.7882,117.911,14359.0
2015-12-18 09:40:00,191.93,192.81,191.93,192.81,7610.0,117.9172,118.4578,117.9172,118.4578,7610.0
2015-12-18 09:45:00,192.87,193.1,192.5,192.52,14817.0,118.4947,118.636,118.2674,118.2797,14817.0
2015-12-18 09:50:00,192.68,192.68,192.06,192.26,4505.0,118.378,118.378,117.9971,118.1199,4505.0
2015-12-18 09:55:00,192.29,192.66,192.28,192.28,6398.0,118.1384,118.3657,118.1322,118.1322,6398.0
2015-12-18 10:00:00,192.37,192.52,192.2,192.49,6224.0,118.1875,118.2797,118.0831,118.2612,6224.0
2015-12-18 10:05:00,192.55,192.6,192.37,192.54,5605.0,118.2981,118.3288,118.1875,118.292,5605.0
2015-12-18 10:10:00,192.55,192.76,192.49,192.55,14560.0,118.2981,118.4271,118.2612,118.2981,14560.0
2015-12-18 10:15:00,192.56,192.96,192.53,192.73,9510.0,118.3042,118.55,118.2858,118.4087,9510.0
2015-12-18 10:20:00,192.71,193.0,192.64,192.8,10551.0,118.3964,118.5746,118.3534,118.4517,10551.0
2015-12-18 10:25:00,192.72,192.93,192.58,192.71,13737.0,118.4025,118.5316,118.3165,118.3964,13737.0
2015-12-18 10:30:00,192.72,192.77,192.42,192.58,17600.0,118.4025,118.4333,118.2182,118.3165,17600.0
2015-12-18 10:35:00,192.64,192.71,192.38,192.38,14227.0,118.3534,118.3964,118.1937,118.1937,14227.0
2015-12-18 10:40:00,192.35,192.4,192.05,192.05,8123.0,118.1752,118.2059,117.9909,117.9909,8123.0
2015-12-18 10:45:00,192.03,192.29,191.88,192.29,5528.0,117.9786,118.1384,117.8865,118.1384,5528.0
2015-12-18 10:50:00,192.3,192.56,192.3,192.56,4335.0,118.1445,118.3042,118.1445,118.3042,4335.0
2015-12-18 10:55:00,192.56,193.05,192.55,192.96,11436.0,118.3042,118.6053,118.2981,118.55,11436.0
2015-12-18 11:00:00,193.03,193.22,192.84,193.13,12830.0,118.593,118.7097,118.4763,118.6544,12830.0
2015-12-18 11:05:00,193.12,193.16,192.92,193.05,24664.0,118.6483,118.6729,118.5254,118.6053,24664.0
2015-12-18 11:10:00,193.02,193.26,193.0,193.04,20047.0,118.5869,118.7343,118.5746,118.5991,20047.0
2015-12-18 11:15:00,193.0,193.1,192.71,192.8,7398.0,118.5746,118.636,118.3964,118.4517,7398.0
2015-12-18 11:20:00,192.9,192.91,192.62,192.74,3785.0,118.5131,118.5193,118.3411,118.4148,3785.0
2015-12-18 11:25:00,192.73,192.82,192.43,192.51,6492.0,118.4087,118.464,118.2244,118.2735,6492.0
2015-12-18 11:30:00,192.48,192.52,192.27,192.28,4430.0,118.2551,118.2797,118.1261,118.1322,4430.0
2015-12-18 11:35:00,192.24,192.29,192.02,192.29,5686.0,118.1076,118.1384,117.9725,118.1384,5686.0
2015-12-18 11:40:00,192.42,192.48,192.07,192.08,5449.0,118.2182,118.2551,118.0032,118.0093,5449.0
2015-12-18 11:45:00,192.16,192.18,191.97,192.09,9529.0,118.0585,118.0708,117.9418,118.0155,9529.0
2015-12-18 11:50:00,192.01,192.11,191.7,191.7,8555.0,117.9663,118.0278,117.7759,117.7759,8555.0
2015-12-18 11:55:00,191.7,191.85,191.56,191.67,7395.0,117.7759,117.868,117.6899,117.7574,7395.0
2015-12-18 12:00:00,191.68,191.8,191.65,191.71,3303.0,117.7636,117.8373,117.7452,117.782,3303.0
2015-12-18 12:05:00,191.68,191.93,191.66,191.82,3546.0,117.7636,117.9172,117.7513,117.8496,3546.0
2015-12-18 12:10:00,191.76,192.2,191.73,191.99,4247.0,117.8127,118.0831,117.7943,117.954,4247.0
2015-12-18 12:15:00,192.13,192.19,191.91,191.91,5850.0,118.0401,118.0769,117.9049,117.9049,5850.0
2015-12-18 12:20:00,191.85,192.17,191.85,191.93,4858.0,117.868,118.0646,117.868,117.9172,4858.0
2015-12-18 12:25:00,191.95,191.96,191.72,191.91,9427.0,117.9295,117.9356,117.7882,117.9049,9427.0
2015-12-18 12:30:00,191.82,192.05,191.74,191.97,6754.0,117.8496,117.9909,117.8005,117.9418,6754.0
2015-12-18 12:35:00,191.97,192.03,191.82,191.91,7900.0,117.9418,117.9786,117.8496,117.9049,7900.0
2015-12-18 12:40:00,191.97,192.13,191.94,192.11,3300.0,117.9418,118.0401,117.9233,118.0278,3300.0
2015-12-18 12:45:00,192.09,192.22,191.99,192.14,6501.0,118.0155,118.0954,117.954,118.0462,6501.0
2015-12-18 12:50:00,192.18,192.18,191.91,192.05,7198.0,118.0708,118.0708,117.9049,117.9909,7198.0
2015-12-18 12:55:00,192.05,192.05,191.86,191.94,4750.0,117.9909,117.9909,117.8742,117.9233,4750.0
2015-12-18 13:00:00,191.95,192.13,191.82,192.01,5400.0,117.9295,118.0401,117.8496,117.9663,5400.0
2015-12-18 13:05:00,191.96,192.2,191.96,192.16,5910.0,117.9356,118.0831,117.9356,118.0585,5910.0
2015-12-18 13:10:00,192.08,192.08,191.84,191.92,1702.0,118.0093,118.0093,117.8619,117.911,1702.0
2015-12-18 13:15:00,191.75,192.08,191.73,191.88,1942.0,117.8066,118.0093,117.7943,117.8865,1942.0
2015-12-18 13:20:00,191.85,191.98,191.73,191.89,5336.0,117.868,117.9479,117.7943,117.8926,5336.0
2015-12-18 13:25:00,191.89,191.94,191.73,191.83,6026.0,117.8926,117.9233,117.7943,117.8557,6026.0
2015-12-18 13:30:00,191.8,192.02,191.75,191.96,4105.0,117.8373,117.9725,117.8066,117.9356,4105.0
2015-12-18 13:35:00,191.96,192.02,191.82,191.82,5566.0,117.9356,117.9725,117.8496,117.8496,5566.0
2015-12-18 13:40:00,191.88,191.99,191.85,191.9,6592.0,117.8865,117.954,117.868,117.8988,6592.0
2015-12-18 13:45:00,191.83,191.88,191.63,191.65,8500.0,117.8557,117.8865,117.7329,117.7452,8500.0
2015-12-18 13:50:00,191.65,191.87,191.59,191.74,9471.0,117.7452,117.8803,117.7083,117.8005,9471.0
2015-12-18 13:55:00,191.71,191.91,191.67,191.8,3827.0,117.782,117.9049,117.7574,117.8373,3827.0
2015-12-18 14:00:00,191.77,191.97,191.58,191.62,18717.0,117.8189,117.9418,117.7022,117.7267,18717.0
2015-12-18 14:05:00,191.64,191.74,191.59,191.6,17297.0,117.739,117.8005,117.7083,117.7144,17297.0
2015-12-18 14:10:00,191.59,191.72,191.56,191.65,10076.0,117.7083,117.7882,117.6899,117.7452,10076.0
2015-12-18 14:15:00,191.67,191.91,191.56,191.83,5000.0,117.7574,117.9049,117.6899,117.8557,5000.0
2015-12-18 14:20:00,191.89,192.03,191.89,192.03,7947.0,117.8926,117.9786,117.8926,117.9786,7947.0
2015-12-18 14:25:00,192.03,192.15,192.0,192.06,7321.0,117.9786,118.0523,117.9602,117.9971,7321.0
2015-12-18 14:30:00,192.02,192.12,191.97,192.09,9223.0,117.9725,118.0339,117.9418,118.0155,9223.0
2015-12-18 14:35:00,192.08,192.14,191.91,191.97,10571.0,118.0093,118.0462,117.9049,117.9418,10571.0
2015-12-18 14:40:00,191.96,191.98,191.66,191.75,11043.0,117.9356,117.9479,117.7513,117.8066,11043.0
2015-12-18 14:45:00,191.72,191.82,191.63,191.63,7078.0,117.7882,117.8496,117.7329,117.7329,7078.0
2015-12-18 14:50:00,191.65,191.77,191.6,191.7,7767.0,117.7452,117.8189,117.7144,117.7759,7767.0
2015-12-18 14:55:00,191.71,191.92,191.69,191.9,6808.0,117.782,117.911,117.7697,117.8988,6808.0
2015-12-18 15:00:00,191.9,192.01,191.76,191.76,7800.0,117.8988,117.9663,117.8127,117.8127,7800.0
2015-12-18 15:05:00,191.78,191.86,191.74,191.77,15344.0,117.825,117.8742,117.8005,117.8189,15344.0
2015-12-18 15:10:00,191.79,191.86,191.75,191.77,12393.0,117.8312,117.8742,117.8066,117.8189,12393.0
2015-12-18 15:15:00,191.74,191.75,191.55,191.68,11430.0,117.8005,117.8066,117.6837,117.7636,11430.0
2015-12-18 15:20:00,191.69,191.73,191.47,191.71,14144.0,117.7697,117.7943,117.6346,117.782,14144.0
2015-12-18 15:25:00,191.78,191.87,191.75,191.78,11928.0,117.825,117.8803,117.8066,117.825,11928.0
2015-12-18 15:30:00,191.8,191.9,191.68,191.86,18924.0,117.8373,117.8988,117.7636,117.8742,18924.0
2015-12-18 15:35:00,191.88,191.96,191.71,191.71,24128.0,117.8865,117.9356,117.782,117.782,24128.0
2015-12-18 15:40:00,191.69,191.78,191.64,191.77,18849.0,117.7697,117.825,117.739,117.8189,18849.0
2015-12-18 15:45:00,191.77,191.77,191.34,191.37,27535.0,117.8189,117.8189,117.5547,117.5731,27535.0
2015-12-18 15:50:00,191.36,191.36,190.97,191.06,25907.0,117.567,117.567,117.3274,117.3827,25907.0
2015-12-18 15:55:00,191.02,191.05,190.49,190.53,129196.0,117.3581,117.3765,117.0325,117.0571,129196.0
2015-12-21 09:30:00,192.26,192.55,191.41,191.85,10988.0,118.1199,118.2981,117.5977,117.868,10988.0
2015-12-21 09:35:00,192.14,192.49,191.87,192.16,6981.0,118.0462,118.2612,117.8803,118.0585,6981.0
2015-12-21 09:40:00,192.37,192.55,192.11,192.4,5165.0,118.1875,118.2981,118.0278,118.2059,5165.0
2015-12-21 09:45:00,192.4,192.51,192.12,192.25,13003.0,118.2059,118.2735,118.0339,118.1138,13003.0
2015-12-21 09:50:00,192.12,192.34,191.99,192.34,4114.0,118.0339,118.1691,117.954,118.1691,4114.0
2015-12-21 09:55:00,192.3,192.35,192.09,192.27,3015.0,118.1445,118.1752,118.0155,118.1261,3015.0
2015-12-21 10:00:00,192.28,192.48,192.22,192.27,3750.0,118.1322,118.2551,118.0954,118.1261,3750.0
2015-12-21 10:05:00,192.21,192.32,192.09,192.25,3532.0,118.0892,118.1568,118.0155,118.1138,3532.0
2015-12-21 10:10:00,192.34,192.4,192.05,192.25,4341.0,118.1691,118.2059,117.9909,118.1138,4341.0
2015-12-21 10:15:00,192.34,192.39,192.04,192.24,6597.0,118.1691,118.1998,117.9848,118.1076,6597.0
2015-12-21 10:20:00,192.24,192.54,192.21,192.54,3206.0,118.1076,118.292,118.0892,118.292,3206.0
2015-12-21 10:25:00,192.39,192.82,192.37,192.71,7898.0,118.1998,118.464,118.1875,118.3964,7898.0
2015-12-21 10:30:00,192.77,192.95,192.59,192.84,3800.0,118.4333,118.5438,118.3227,118.4763,3800.0
2015-12-21 10:35:00,192.83,192.89,192.58,192.72,4535.0,118.4701,118.507,118.3165,118.4025,4535.0
2015-12-21 10:40:00,192.61,192.81,192.55,192.65,4531.0,118.335,118.4578,118.2981,118.3595,4531.0
2015-12-21 10:45:00,192.5,192.65,192.34,192.49,2074.0,118.2674,118.3595,118.1691,118.2612,2074.0
2015-12-21 10:50:00,192.47,192.55,192.3,192.31,6201.0,118.2489,118.2981,118.1445,118.1506,6201.0
2015-12-21 10:55:00,192.31,192.42,191.97,191.97,5450.0,118.1506,118.2182,117.9418,117.9418,5450.0
2015-12-21 11:00:00,191.93,192.05,191.86,192.03,2969.0,117.9172,117.9909,117.8742,117.9786,2969.0
2015-12-21 11:05:00,192.06,192.15,191.97,192.04,13689.0,117.9971,118.0523,117.9418,117.9848,13689.0
2015-12-21 11:10:00,192.03,192.11,191.83,192.0,10102.0,117.9786,118.0278,117.8557,117.9602,10102.0
2015-12-21 11:15:00,192.06,192.06,191.84,191.84,5897.0,117.9971,117.9971,117.8619,117.8619,5897.0
2015-12-21 11:20:00,191.89,191.93,191.59,191.59,1300.0,117.8926,117.9172,117.7083,117.7083,1300.0
2015-12-21 11:25:00,191.37,191.65,191.37,191.65,1100.0,117.5731,117.7452,117.5731,117.7452,1100.0
2015-12-21 11:30:00,191.65,191.65,191.0,191.06,1300.0,117.7452,117.7452,117.3458,117.3827,1300.0
2015-12-21 11:35:00,191.03,191.37,190.98,191.15,2833.0,117.3642,117.5731,117.3335,117.438,2833.0
2015-12-21 11:40:00,191.06,191.23,190.98,191.21,3109.0,117.3827,117.4871,117.3335,117.4748,3109.0
2015-12-21 11:45:00,191.12,191.12,190.89,190.98,2905.0,117.4195,117.4195,117.2782,117.3335,2905.0
2015-12-21 11:50:00,190.85,191.07,190.85,191.07,1079.0,117.2537,117.3888,117.2537,117.3888,1079.0
2015-12-21 11:55:00,191.02,191.28,190.99,191.26,2700.0,117.3581,117.5178,117.3397,117.5056,2700.0
2015-12-21 12:00:00,191.35,191.35,191.01,191.01,2500.0,117.5608,117.5608,117.352,117.352,2500.0
2015-12-21 12:05:00,190.92,190.95,190.74,190.74,2852.0,117.2967,117.3151,117.1861,117.1861,2852.0
2015-12-21 12:10:00,190.79,190.99,190.74,190.95,1600.0,117.2168,117.3397,117.1861,117.3151,1600.0
2015-12-21 12:15:00,191.0,191.0,190.77,190.83,2600.0,117.3458,117.3458,117.2045,117.2414,2600.0
2015-12-21 12:20:00,190.88,191.04,190.87,190.99,1720.0,117.2721,117.3704,117.2659,117.3397,1720.0
2015-12-21 12:25:00,190.99,191.02,190.62,190.62,3630.0,117.3397,117.3581,117.1124,117.1124,3630.0
2015-12-21 12:30:00,190.6,190.91,190.6,190.91,3500.0,117.1001,117.2905,117.1001,117.2905,3500.0
2015-12-21 12:35:00,190.84,191.05,190.84,190.91,5802.0,117.2475,117.3765,117.2475,117.2905,5802.0
2015-12-21 12:40:00,190.91,191.0,190.89,190.99,2400.0,117.2905,117.3458,117.2782,117.3397,2400.0
2015-12-21 12:45:00,190.99,191.03,190.88,190.98,2766.0,117.3397,117.3642,117.2721,117.3335,2766.0
2015-12-21 12:50:00,191.05,191.3,191.05,191.29,2200.0,117.3765,117.5301,117.3765,117.524,2200.0
2015-12-21 12:55:00,191.29,191.49,191.25,191.44,6505.0,117.524,117.6469,117.4994,117.6161,6505.0
2015-12-21 13:00:00,191.36,191.51,191.36,191.51,3500.0,117.567,117.6591,117.567,117.6591,3500.0
2015-12-21 13:05:00,191.59,191.6,191.46,191.54,7500.0,117.7083,117.7144,117.6284,117.6776,7500.0
2015-12-21 13:10:00,191.55,191.67,191.48,191.67,10661.0,117.6837,117.7574,117.6407,117.7574,10661.0
2015-12-21 13:15:00,191.65,191.9,191.63,191.9,4685.0,117.7452,117.8988,117.7329,117.8988,4685.0
2015-12-21 13:20:00,191.9,192.03,191.9,191.98,7868.0,117.8988,117.9786,117.8988,117.9479,7868.0
2015-12-21 13:25:00,191.97,192.18,191.97,192.15,4281.0,117.9418,118.0708,117.9418,118.0523,4281.0
2015-12-21 13:30:00,192.12,192.6,192.11,192.59,21022.0,118.0339,118.3288,118.0278,118.3227,21022.0
2015-12-21 13:35:00,192.56,192.56,192.25,192.28,1900.0,118.3042,118.3042,118.1138,118.1322,1900.0
2015-12-21 13:40:00,192.23,192.23,191.76,191.82,11100.0,118.1015,118.1015,117.8127,117.8496,11100.0
2015-12-21 13:45:00,191.71,191.75,191.63,191.74,1635.0,117.782,117.8066,117.7329,117.8005,1635.0
2015-12-21 13:50:00,191.71,191.73,191.56,191.56,3735.0,117.782,117.7943,117.6899,117.6899,3735.0
2015-12-21 13:55:00,191.54,191.57,191.45,191.46,1600.0,117.6776,117.696,117.6223,117.6284,1600.0
2015-12-21 14:00:00,191.49,191.58,191.39,191.44,3400.0,117.6469,117.7022,117.5854,117.6161,3400.0
2015-12-21 14:05:00,191.43,191.43,191.21,191.21,3400.0,117.61,117.61,117.4748,117.4748,3400.0
2015-12-21 14:10:00,191.21,191.21,190.88,190.88,12819.0,117.4748,117.4748,117.2721,117.2721,12819.0
2015-12-21 14:15:00,190.85,190.95,190.7,190.71,8442.0,117.2537,117.3151,117.1615,117.1676,8442.0
2015-12-21 14:20:00,190.68,190.68,190.5,190.58,7530.0,117.1492,117.1492,117.0386,117.0878,7530.0
2015-12-21 14:25:00,190.56,190.6,190.51,190.59,13742.0,117.0755,117.1001,117.0448,117.0939,13742.0
2015-12-21 14:30:00,190.61,190.66,190.5,190.55,6430.0,117.1062,117.1369,117.0386,117.0693,6430.0
2015-12-21 14:35:00,190.51,190.59,190.4,190.44,10035.0,117.0448,117.0939,116.9772,117.0018,10035.0
2015-12-21 14:40:00,190.44,190.62,190.43,190.62,6926.0,117.0018,117.1124,116.9956,117.1124,6926.0
2015-12-21 14:45:00,190.6,190.69,190.55,190.61,4367.0,117.1001,117.1554,117.0693,117.1062,4367.0
2015-12-21 14:50:00,190.63,190.75,190.62,190.75,3924.0,117.1185,117.1922,117.1124,117.1922,3924.0
2015-12-21 14:55:00,190.81,190.94,190.81,190.9,4812.0,117.2291,117.309,117.2291,117.2844,4812.0
2015-12-21 15:00:00,190.88,191.08,190.88,191.02,3810.0,117.2721,117.395,117.2721,117.3581,3810.0
2015-12-21 15:05:00,191.01,191.08,190.83,190.92,6197.0,117.352,117.395,117.2414,117.2967,6197.0
2015-12-21 15:10:00,190.85,190.85,190.68,190.68,7490.0,117.2537,117.2537,117.1492,117.1492,7490.0
2015-12-21 15:15:00,190.65,190.66,190.4,190.42,5313.0,117.1308,117.1369,116.9772,116.9895,5313.0
2015-12-21 15:20:00,190.41,190.47,190.25,190.25,10393.0,116.9833,117.0202,116.885,116.885,10393.0
2015-12-21 15:25:00,190.23,190.5,190.23,190.5,5714.0,116.8727,117.0386,116.8727,117.0386,5714.0
2015-12-21 15:30:00,190.46,190.71,190.45,190.47,13278.0,117.0141,117.1676,117.0079,117.0202,13278.0
2015-12-21 15:35:00,190.47,190.64,190.42,190.49,11621.0,117.0202,117.1246,116.9895,117.0325,11621.0
2015-12-21 15:40:00,190.5,190.73,190.47,190.57,11445.0,117.0386,117.1799,117.0202,117.0816,11445.0
2015-12-21 15:45:00,190.55,191.04,190.46,190.93,24703.0,117.0693,117.3704,117.0141,117.3028,24703.0
2015-12-21 15:50:00,190.98,191.37,190.98,191.37,29166.0,117.3335,117.5731,117.3335,117.5731,29166.0
2015-12-21 15:55:00,191.39,191.73,191.37,191.65,100636.0,117.5854,117.7943,117.5731,117.7452,100636.0
2015-12-22 09:30:00,192.53,192.76,192.2,192.76,17388.0,118.2858,118.4271,118.0831,118.4271,17388.0
2015-12-22 09:35:00,192.8,193.33,192.34,192.48,4491.0,118.4517,118.7773,118.1691,118.2551,4491.0
2015-12-22 09:40:00,192.5,192.75,192.24,192.7,9645.0,118.2674,118.421,118.1076,118.3903,9645.0
2015-12-22 09:45:00,192.56,192.71,192.32,192.56,10040.0,118.3042,118.3964,118.1568,118.3042,10040.0
2015-12-22 09:50:00,192.53,192.82,192.32,192.65,9476.0,118.2858,118.464,118.1568,118.3595,9476.0
2015-12-22 09:55:00,192.7,192.95,192.35,192.55,28662.0,118.3903,118.5438,118.1752,118.2981,28662.0
2015-12-22 10:00:00,192.48,192.8,192.38,192.66,4156.0,118.2551,118.4517,118.1937,118.3657,4156.0
2015-12-22 10:05:00,192.55,192.96,192.35,192.79,260039.0,118.2981,118.55,118.1752,118.4455,260039.0
2015-12-22 10:10:00,192.75,193.05,192.64,192.7,4478.0,118.421,118.6053,118.3534,118.3903,4478.0
2015-12-22 10:15:00,192.7,192.7,192.23,192.68,8256.0,118.3903,118.3903,118.1015,118.378,8256.0
2015-12-22 10:20:00,192.63,193.31,192.54,193.28,12707.0,118.3472,118.765,118.292,118.7466,12707.0
2015-12-22 10:25:00,193.21,193.57,193.16,193.35,8144.0,118.7036,118.9248,118.6729,118.7896,8144.0
2015-12-22 10:30:00,193.42,193.6,193.34,193.6,7364.0,118.8326,118.9432,118.7835,118.9432,7364.0
2015-12-22 10:35:00,193.63,194.19,193.54,193.96,11117.0,118.9616,119.3057,118.9063,119.1644,11117.0
2015-12-22 10:40:00,194.03,194.08,193.74,193.74,10111.0,119.2074,119.2381,119.0292,119.0292,10111.0
2015-12-22 10:45:00,193.78,193.91,193.66,193.66,3500.0,119.0538,119.1336,118.9801,118.9801,3500.0
2015-12-22 10:50:00,193.78,194.06,193.77,193.96,6277.0,119.0538,119.2258,119.0476,119.1644,6277.0
2015-12-22 10:55:00,193.81,193.81,193.65,193.8,4711.0,119.0722,119.0722,118.9739,119.0661,4711.0
2015-12-22 11:00:00,193.86,193.88,193.64,193.73,7618.0,119.1029,119.1152,118.9678,119.0231,7618.0
2015-12-22 11:05:00,193.71,194.01,193.71,193.95,4014.0,119.0108,119.1951,119.0108,119.1582,4014.0
2015-12-22 11:10:00,193.96,194.0,193.76,193.78,6560.0,119.1644,119.1889,119.0415,119.0538,6560.0
2015-12-22 11:15:00,193.74,193.79,193.31,193.31,7020.0,119.0292,119.0599,118.765,118.765,7020.0
2015-12-22 11:20:00,193.25,193.56,193.25,193.49,16440.0,118.7282,118.9186,118.7282,118.8756,16440.0
2015-12-22 11:25:00,193.57,193.69,193.44,193.66,7055.0,118.9248,118.9985,118.8449,118.9801,7055.0
2015-12-22 11:30:00,193.69,193.73,193.51,193.67,3087.0,118.9985,119.0231,118.8879,118.9862,3087.0
2015-12-22 11:35:00,193.59,193.91,193.53,193.8,5945.0,118.937,119.1336,118.9002,119.0661,5945.0
2015-12-22 11:40:00,193.85,194.01,193.8,193.81,2986.0,119.0968,119.1951,119.0661,119.0722,2986.0
2015-12-22 11:45:00,193.84,193.91,193.71,193.76,3178.0,119.0906,119.1336,119.0108,119.0415,3178.0
2015-12-22 11:50:00,193.86,193.86,193.61,193.7,6329.0,119.1029,119.1029,118.9493,119.0046,6329.0
2015-12-22 11:55:00,193.68,193.83,193.68,193.74,2924.0,118.9923,119.0845,118.9923,119.0292,2924.0
2015-12-22 12:00:00,193.76,193.76,193.39,193.42,3500.0,119.0415,119.0415,118.8142,118.8326,3500.0
2015-12-22 12:05:00,193.42,193.55,193.36,193.55,2422.0,118.8326,118.9125,118.7957,118.9125,2422.0
2015-12-22 12:10:00,193.5,193.5,193.23,193.32,2676.0,118.8818,118.8818,118.7159,118.7712,2676.0
2015-12-22 12:15:00,193.3,193.5,193.2,193.37,3321.0,118.7589,118.8818,118.6974,118.8019,3321.0
2015-12-22 12:20:00,193.37,193.41,193.18,193.41,4002.0,118.8019,118.8265,118.6852,118.8265,4002.0
2015-12-22 12:25:00,193.33,193.47,193.33,193.41,2000.0,118.7773,118.8633,118.7773,118.8265,2000.0
2015-12-22 12:30:00,193.42,193.49,193.32,193.46,2600.0,118.8326,118.8756,118.7712,118.8572,2600.0
2015-12-22 12:35:00,193.37,193.63,193.33,193.63,2300.0,118.8019,118.9616,118.7773,118.9616,2300.0
2015-12-22 12:40:00,193.7,193.78,193.55,193.55,2700.0,119.0046,119.0538,118.9125,118.9125,2700.0
2015-12-22 12:45:00,193.55,193.56,193.41,193.43,1800.0,118.9125,118.9186,118.8265,118.8387,1800.0
2015-12-22 12:50:00,193.51,193.56,193.41,193.41,600.0,118.8879,118.9186,118.8265,118.8265,600.0
2015-12-22 12:55:00,193.49,193.79,193.44,193.79,4581.0,118.8756,119.0599,118.8449,119.0599,4581.0
2015-12-22 13:00:00,193.79,193.79,193.59,193.67,3059.0,119.0599,119.0599,118.937,118.9862,3059.0
2015-12-22 13:05:00,193.69,193.69,193.32,193.33,3117.0,118.9985,118.9985,118.7712,118.7773,3117.0
2015-12-22 13:10:00,193.41,193.41,193.1,193.3,4960.0,118.8265,118.8265,118.636,118.7589,4960.0
2015-12-22 13:15:00,193.21,193.31,193.18,193.18,3947.0,118.7036,118.765,118.6852,118.6852,3947.0
2015-12-22 13:20:00,193.24,193.34,193.07,193.14,13099.0,118.722,118.7835,118.6176,118.6606,13099.0
2015-12-22 13:25:00,193.15,193.38,193.12,193.38,2000.0,118.6667,118.808,118.6483,118.808,2000.0
2015-12-22 13:30:00,193.34,193.38,193.09,193.17,1700.0,118.7835,118.808,118.6299,118.679,1700.0
2015-12-22 13:35:00,193.21,193.31,192.95,193.21,8400.0,118.7036,118.765,118.5438,118.7036,8400.0
2015-12-22 13:40:00,193.17,193.27,193.04,193.2,2500.0,118.679,118.7404,118.5991,118.6974,2500.0
2015-12-22 13:45:00,193.26,193.42,193.2,193.27,4702.0,118.7343,118.8326,118.6974,118.7404,4702.0
2015-12-22 13:50:00,193.28,193.5,193.23,193.5,2844.0,118.7466,118.8818,118.7159,118.8818,2844.0
2015-12-22 13:55:00,193.51,193.51,193.37,193.4,1600.0,118.8879,118.8879,118.8019,118.8203,1600.0
2015-12-22 14:00:00,193.5,193.5,193.35,193.36,800.0,118.8818,118.8818,118.7896,118.7957,800.0
2015-12-22 14:05:00,193.33,193.37,192.91,192.99,7720.0,118.7773,118.8019,118.5193,118.5684,7720.0
2015-12-22 14:10:00,193.06,193.23,193.02,193.19,4435.0,118.6114,118.7159,118.5869,118.6913,4435.0
2015-12-22 14:15:00,193.22,193.52,193.22,193.52,9057.0,118.7097,118.894,118.7097,118.894,9057.0
2015-12-22 14:20:00,193.54,193.64,193.4,193.58,7393.0,118.9063,118.9678,118.8203,118.9309,7393.0
2015-12-22 14:25:00,193.52,193.59,193.47,193.49,3626.0,118.894,118.937,118.8633,118.8756,3626.0
2015-12-22 14:30:00,193.48,193.58,193.41,193.47,6632.0,118.8695,118.9309,118.8265,118.8633,6632.0
2015-12-22 14:35:00,193.49,193.52,193.31,193.42,7867.0,118.8756,118.894,118.765,118.8326,7867.0
2015-12-22 14:40:00,193.39,193.43,193.18,193.31,12011.0,118.8142,118.8387,118.6852,118.765,12011.0
2015-12-22 14:45:00,193.29,193.32,193.11,193.18,7226.0,118.7527,118.7712,118.6421,118.6852,7226.0
2015-12-22 14:50:00,193.22,193.25,193.06,193.14,5994.0,118.7097,118.7282,118.6114,118.6606,5994.0
2015-12-22 14:55:00,193.19,193.31,193.05,193.28,11817.0,118.6913,118.765,118.6053,118.7466,11817.0
2015-12-22 15:00:00,193.26,193.49,193.19,193.43,11257.0,118.7343,118.8756,118.6913,118.8387,11257.0
2015-12-22 15:05:00,193.44,193.6,193.27,193.27,8510.0,118.8449,118.9432,118.7404,118.7404,8510.0
2015-12-22 15:10:00,193.22,193.46,193.2,193.46,6660.0,118.7097,118.8572,118.6974,118.8572,6660.0
2015-12-22 15:15:00,193.45,193.45,193.2,193.34,7112.0,118.851,118.851,118.6974,118.7835,7112.0
2015-12-22 15:20:00,193.33,193.6,193.28,193.45,11241.0,118.7773,118.9432,118.7466,118.851,11241.0
2015-12-22 15:25:00,193.51,193.59,193.4,193.42,5140.0,118.8879,118.937,118.8203,118.8326,5140.0
2015-12-22 15:30:00,193.43,193.82,193.39,193.82,8340.0,118.8387,119.0784,118.8142,119.0784,8340.0
2015-12-22 15:35:00,193.8,193.82,193.26,193.38,10659.0,119.0661,119.0784,118.7343,118.808,10659.0
2015-12-22 15:40:00,193.39,193.43,193.12,193.15,7323.0,118.8142,118.8387,118.6483,118.6667,7323.0
2015-12-22 15:45:00,193.15,193.15,192.66,192.73,15422.0,118.6667,118.6667,118.3657,118.4087,15422.0
2015-12-22 15:50:00,192.75,192.85,192.6,192.83,14429.0,118.421,118.4824,118.3288,118.4701,14429.0
2015-12-22 15:55:00,192.81,192.97,192.53,192.64,93667.0,118.4578,118.5561,118.2858,118.3534,93667.0
2015-12-23 09:30:00,193.37,193.62,192.89,193.54,9742.0,118.8019,118.9555,118.507,118.9063,9742.0
2015-12-23 09:35:00,193.27,194.0,193.23,193.99,8300.0,118.7404,119.1889,118.7159,119.1828,8300.0
2015-12-23 09:40:00,193.8,193.89,193.41,193.43,3791.0,119.0661,119.1214,118.8265,118.8387,3791.0
2015-12-23 09:45:00,193.5,193.51,193.27,193.48,10900.0,118.8818,118.8879,118.7404,118.8695,10900.0
2015-12-23 09:50:00,193.53,193.65,193.47,193.61,600.0,118.9002,118.9739,118.8633,118.9493,600.0
2015-12-23 09:55:00,193.59,193.7,193.5,193.62,8813.0,118.937,119.0046,118.8818,118.9555,8813.0
2015-12-23 10:00:00,193.62,193.66,193.4,193.58,14812.0,118.9555,118.9801,118.8203,118.9309,14812.0
2015-12-23 10:05:00,193.6,193.61,193.44,193.54,10869.0,118.9432,118.9493,118.8449,118.9063,10869.0
2015-12-23 10:10:00,193.59,193.67,193.46,193.5,8715.0,118.937,118.9862,118.8572,118.8818,8715.0
2015-12-23 10:15:00,193.49,193.62,193.41,193.43,9923.0,118.8756,118.9555,118.8265,118.8387,9923.0
2015-12-23 10:20:00,193.49,193.49,193.38,193.42,3572.0,118.8756,118.8756,118.808,118.8326,3572.0
2015-12-23 10:25:00,193.42,193.58,193.42,193.46,6151.0,118.8326,118.9309,118.8326,118.8572,6151.0
2015-12-23 10:30:00,193.52,193.62,193.46,193.62,4509.0,118.894,118.9555,118.8572,118.9555,4509.0
2015-12-23 10:35:00,193.68,193.7,193.5,193.56,4377.0,118.9923,119.0046,118.8818,118.9186,4377.0
2015-12-23 10:40:00,193.61,193.71,193.57,193.58,1678.0,118.9493,119.0108,118.9248,118.9309,1678.0
2015-12-23 10:45:00,193.63,194.01,193.6,193.87,12099.0,118.9616,119.1951,118.9432,119.1091,12099.0
2015-12-23 10:50:00,193.89,193.96,193.72,193.78,4118.0,119.1214,119.1644,119.0169,119.0538,4118.0
2015-12-23 10:55:00,193.74,194.07,193.65,194.07,9039.0,119.0292,119.2319,118.9739,119.2319,9039.0
2015-12-23 11:00:00,194.09,194.18,194.07,194.13,2650.0,119.2442,119.2995,119.2319,119.2688,2650.0
2015-12-23 11:05:00,194.06,194.06,193.79,193.84,1900.0,119.2258,119.2258,119.0599,119.0906,1900.0
2015-12-23 11:10:00,193.76,193.79,193.63,193.65,3027.0,119.0415,119.0599,118.9616,118.9739,3027.0
2015-12-23 11:15:00,193.7,194.05,193.7,193.93,5830.0,119.0046,119.2197,119.0046,119.1459,5830.0
2015-12-23 11:20:00,193.87,194.17,193.87,194.04,4439.0,119.1091,119.2934,119.1091,119.2135,4439.0
2015-12-23 11:25:00,194.03,194.04,193.8,193.81,4904.0,119.2074,119.2135,119.0661,119.0722,4904.0
2015-12-23 11:30:00,193.91,194.06,193.78,194.06,5300.0,119.1336,119.2258,119.0538,119.2258,5300.0
2015-12-23 11:35:00,194.0,194.07,193.95,193.96,2121.0,119.1889,119.2319,119.1582,119.1644,2121.0
2015-12-23 11:40:00,193.93,194.08,193.93,194.08,1104.0,119.1459,119.2381,119.1459,119.2381,1104.0
2015-12-23 11:45:00,194.07,194.08,193.94,194.04,1837.0,119.2319,119.2381,119.1521,119.2135,1837.0
2015-12-23 11:50:00,193.92,194.0,193.87,193.91,174504.0,119.1398,119.1889,119.1091,119.1336,174504.0
2015-12-23 11:55:00,193.93,194.02,193.85,193.89,15122.0,119.1459,119.2012,119.0968,119.1214,15122.0
2015-12-23 12:00:00,193.88,193.9,193.76,193.77,2391.0,119.1152,119.1275,119.0415,119.0476,2391.0
2015-12-23 12:05:00,193.71,193.75,193.67,193.67,21633.0,119.0108,119.0353,118.9862,118.9862,21633.0
2015-12-23 12:10:00,193.72,193.85,193.63,193.67,32300.0,119.0169,119.0968,118.9616,118.9862,32300.0
2015-12-23 12:15:00,193.64,193.69,193.58,193.65,7891.0,118.9678,118.9985,118.9309,118.9739,7891.0
2015-12-23 12:20:00,193.67,193.81,193.62,193.77,5303.0,118.9862,119.0722,118.9555,119.0476,5303.0
2015-12-23 12:25:00,193.72,193.83,193.68,193.68,1500.0,119.0169,119.0845,118.9923,118.9923,1500.0
2015-12-23 12:30:00,193.65,193.68,193.56,193.58,3724.0,118.9739,118.9923,118.9186,118.9309,3724.0
2015-12-23 12:35:00,193.64,193.96,193.64,193.85,6796.0,118.9678,119.1644,118.9678,119.0968,6796.0
2015-12-23 12:40:00,193.8,193.9,193.68,193.84,15858.0,119.0661,119.1275,118.9923,119.0906,15858.0
2015-12-23 12:45:00,193.83,193.88,193.79,193.88,1870.0,119.0845,119.1152,119.0599,119.1152,1870.0
2015-12-23 12:50:00,193.81,193.83,193.62,193.62,2649.0,119.0722,119.0845,118.9555,118.9555,2649.0
2015-12-23 12:55:00,193.67,193.75,193.6,193.65,2949.0,118.9862,119.0353,118.9432,118.9739,2949.0
2015-12-23 13:00:00,193.58,193.67,193.39,193.39,5494.0,118.9309,118.9862,118.8142,118.8142,5494.0
2015-12-23 13:05:00,193.39,193.41,193.28,193.35,6093.0,118.8142,118.8265,118.7466,118.7896,6093.0
2015-12-23 13:10:00,193.31,193.37,193.26,193.32,3794.0,118.765,118.8019,118.7343,118.7712,3794.0
2015-12-23 13:15:00,193.3,193.35,193.28,193.33,4833.0,118.7589,118.7896,118.7466,118.7773,4833.0
2015-12-23 13:20:00,193.29,193.32,193.16,193.24,4424.0,118.7527,118.7712,118.6729,118.722,4424.0
2015-12-23 13:25:00,193.22,193.34,193.22,193.31,4200.0,118.7097,118.7835,118.7097,118.765,4200.0
2015-12-23 13:30:00,193.28,193.39,193.24,193.33,2777.0,118.7466,118.8142,118.722,118.7773,2777.0
2015-12-23 13:35:00,193.34,193.42,193.23,193.26,6721.0,118.7835,118.8326,118.7159,118.7343,6721.0
2015-12-23 13:40:00,193.33,193.53,193.29,193.47,3400.0,118.7773,118.9002,118.7527,118.8633,3400.0
2015-12-23 13:45:00,193.56,193.67,193.56,193.67,5700.0,118.9186,118.9862,118.9186,118.9862,5700.0
2015-12-23 13:50:00,193.66,193.7,193.58,193.7,4004.0,118.9801,119.0046,118.9309,119.0046,4004.0
2015-12-23 13:55:00,193.71,193.85,193.63,193.79,5500.0,119.0108,119.0968,118.9616,119.0599,5500.0
2015-12-23 14:00:00,193.75,193.81,193.6,193.61,5253.0,119.0353,119.0722,118.9432,118.9493,5253.0
2015-12-23 14:05:00,193.63,193.7,193.59,193.65,5148.0,118.9616,119.0046,118.937,118.9739,5148.0
2015-12-23 14:10:00,193.75,193.86,193.68,193.82,4479.0,119.0353,119.1029,118.9923,119.0784,4479.0
2015-12-23 14:15:00,193.91,193.97,193.82,193.82,6257.0,119.1336,119.1705,119.0784,119.0784,6257.0
2015-12-23 14:20:00,193.84,193.9,193.77,193.84,3843.0,119.0906,119.1275,119.0476,119.0906,3843.0
2015-12-23 14:25:00,193.85,193.87,193.68,193.75,6933.0,119.0968,119.1091,118.9923,119.0353,6933.0
2015-12-23 14:30:00,193.75,193.8,193.64,193.66,8119.0,119.0353,119.0661,118.9678,118.9801,8119.0
2015-12-23 14:35:00,193.68,193.8,193.68,193.72,4214.0,118.9923,119.0661,118.9923,119.0169,4214.0
2015-12-23 14:40:00,193.72,193.78,193.55,193.63,5035.0,119.0169,119.0538,118.9125,118.9616,5035.0
2015-12-23 14:45:00,193.65,193.68,193.55,193.55,12341.0,118.9739,118.9923,118.9125,118.9125,12341.0
2015-12-23 14:50:00,193.59,193.59,193.45,193.5,9081.0,118.937,118.937,118.851,118.8818,9081.0
2015-12-23 14:55:00,193.53,193.61,193.47,193.61,6300.0,118.9002,118.9493,118.8633,118.9493,6300.0
2015-12-23 15:00:00,193.57,193.71,193.52,193.57,19080.0,118.9248,119.0108,118.894,118.9248,19080.0
2015-12-23 15:05:00,193.57,193.6,193.46,193.48,9314.0,118.9248,118.9432,118.8572,118.8695,9314.0
2015-12-23 15:10:00,193.46,193.54,193.43,193.43,8387.0,118.8572,118.9063,118.8387,118.8387,8387.0
2015-12-23 15:15:00,193.39,193.45,193.21,193.21,9855.0,118.8142,118.851,118.7036,118.7036,9855.0
2015-12-23 15:20:00,193.23,193.45,193.13,193.45,12643.0,118.7159,118.851,118.6544,118.851,12643.0
2015-12-23 15:25:00,193.46,193.5,193.38,193.47,7819.0,118.8572,118.8818,118.808,118.8633,7819.0
2015-12-23 15:30:00,193.44,193.44,193.1,193.1,6587.0,118.8449,118.8449,118.636,118.636,6587.0
2015-12-23 15:35:00,193.11,193.16,192.89,193.16,8137.0,118.6421,118.6729,118.507,118.6729,8137.0
2015-12-23 15:40:00,193.12,193.37,193.12,193.33,14391.0,118.6483,118.8019,118.6483,118.7773,14391.0
2015-12-23 15:45:00,193.28,193.81,193.28,193.81,13569.0,118.7466,119.0722,118.7466,119.0722,13569.0
2015-12-23 15:50:00,193.83,193.95,193.7,193.95,14042.0,119.0845,119.1582,119.0046,119.1582,14042.0
2015-12-23 15:55:00,193.91,194.19,193.88,193.99,54539.0,119.1336,119.3057,119.1152,119.1828,54539.0
2015-12-24 09:30:00,193.61,193.92,193.27,193.66,8742.0,118.9493,119.1398,118.7404,118.9801,8742.0
2015-12-24 09:35:00,193.64,193.78,193.4,193.59,6800.0,118.9678,119.0538,118.8203,118.937,6800.0
2015-12-24 09:40:00,193.62,193.75,193.52,193.7,2860.0,118.9555,119.0353,118.894,119.0046,2860.0
2015-12-24 09:45:00,193.77,193.96,193.48,193.68,6995.0,119.0476,119.1644,118.8695,118.9923,6995.0
2015-12-24 09:50:00,193.68,193.7,193.44,193.45,3800.0,118.9923,119.0046,118.8449,118.851,3800.0
2015-12-24 09:55:00,193.45,193.48,193.26,193.44,6382.0,118.851,118.8695,118.7343,118.8449,6382.0
2015-12-24 10:00:00,193.45,193.81,193.42,193.64,8100.0,118.851,119.0722,118.8326,118.9678,8100.0
2015-12-24 10:05:00,193.65,194.09,193.64,194.06,6320.0,118.9739,119.2442,118.9678,119.2258,6320.0
2015-12-24 10:10:00,194.15,194.25,194.14,194.25,2100.0,119.2811,119.3425,119.275,119.3425,2100.0
2015-12-24 10:15:00,194.12,194.52,194.12,194.52,3500.0,119.2627,119.5084,119.2627,119.5084,3500.0
2015-12-24 10:20:00,194.47,194.47,194.18,194.38,4739.0,119.4777,119.4777,119.2995,119.4224,4739.0
2015-12-24 10:25:00,194.3,194.51,194.3,194.45,5030.0,119.3733,119.5023,119.3733,119.4654,5030.0
2015-12-24 10:30:00,194.45,194.53,194.2,194.25,14235.0,119.4654,119.5146,119.3118,119.3425,14235.0
2015-12-24 10:35:00,194.27,194.39,194.25,194.31,7462.0,119.3548,119.4285,119.3425,119.3794,7462.0
2015-12-24 10:40:00,194.31,194.44,194.22,194.22,3600.0,119.3794,119.4593,119.3241,119.3241,3600.0
2015-12-24 10:45:00,194.19,194.29,194.14,194.16,3058.0,119.3057,119.3671,119.275,119.2872,3058.0
2015-12-24 10:50:00,194.19,194.19,194.07,194.07,1100.0,119.3057,119.3057,119.2319,119.2319,1100.0
2015-12-24 10:55:00,194.08,194.11,193.92,193.97,10185.0,119.2381,119.2565,119.1398,119.1705,10185.0
2015-12-24 11:00:00,194.03,194.23,193.97,194.23,10419.0,119.2074,119.3302,119.1705,119.3302,10419.0
2015-12-24 11:05:00,194.18,194.54,194.17,194.36,5556.0,119.2995,119.5207,119.2934,119.4101,5556.0
2015-12-24 11:10:00,194.45,194.63,194.38,194.38,1500.0,119.4654,119.576,119.4224,119.4224,1500.0
2015-12-24 11:15:00,194.27,194.27,194.0,194.02,1732.0,119.3548,119.3548,119.1889,119.2012,1732.0
2015-12-24 11:20:00,194.0,194.26,193.91,194.2,3015.0,119.1889,119.3487,119.1336,119.3118,3015.0
2015-12-24 11:25:00,194.26,194.47,194.26,194.47,5758.0,119.3487,119.4777,119.3487,119.4777,5758.0
2015-12-24 11:30:00,194.37,194.54,194.37,194.41,1900.0,119.4163,119.5207,119.4163,119.4408,1900.0
2015-12-24 11:35:00,194.36,194.67,194.35,194.67,8527.0,119.4101,119.6006,119.404,119.6006,8527.0
2015-12-24 11:40:00,194.63,194.63,194.54,194.61,3405.0,119.576,119.576,119.5207,119.5637,3405.0
2015-12-24 11:45:00,194.64,194.74,194.61,194.73,9666.0,119.5821,119.6436,119.5637,119.6374,9666.0
2015-12-24 11:50:00,194.69,194.72,194.64,194.68,3900.0,119.6129,119.6313,119.5821,119.6067,3900.0
2015-12-24 11:55:00,194.66,194.84,194.62,194.77,3249.0,119.5944,119.705,119.5699,119.662,3249.0
2015-12-24 12:00:00,194.85,194.95,194.76,194.76,1648.0,119.7112,119.7726,119.6559,119.6559,1648.0
2015-12-24 12:05:00,194.76,194.93,194.7,194.76,4789.0,119.6559,119.7603,119.619,119.6559,4789.0
2015-12-24 12:10:00,194.84,194.85,194.67,194.81,4110.0,119.705,119.7112,119.6006,119.6866,4110.0
2015-12-24 12:15:00,194.84,195.16,194.84,195.11,6519.0,119.705,119.9016,119.705,119.8709,6519.0
2015-12-24 12:20:00,195.12,195.13,195.01,195.11,1550.0,119.877,119.8832,119.8095,119.8709,1550.0
2015-12-24 12:25:00,195.11,195.2,195.01,195.08,3749.0,119.8709,119.9262,119.8095,119.8525,3749.0
2015-12-24 12:30:00,195.01,195.11,194.95,195.07,2199.0,119.8095,119.8709,119.7726,119.8463,2199.0
2015-12-24 12:35:00,195.01,195.35,195.01,195.26,4045.0,119.8095,120.0183,119.8095,119.9631,4045.0
2015-12-24 12:40:00,195.27,195.27,194.97,195.05,2838.0,119.9692,119.9692,119.7849,119.834,2838.0
2015-12-24 12:45:00,195.06,195.14,194.81,194.81,13205.0,119.8402,119.8893,119.6866,119.6866,13205.0
2015-12-24 12:50:00,194.81,194.82,194.64,194.66,5192.0,119.6866,119.6927,119.5821,119.5944,5192.0
2015-12-24 12:55:00,194.65,194.69,194.3,194.35,26561.0,119.5883,119.6129,119.3733,119.404,26561.0
2015-12-28 09:30:00,193.88,194.28,193.63,193.7,8584.0,119.1152,119.361,118.9616,119.0046,8584.0
2015-12-28 09:35:00,193.64,193.88,193.39,193.73,3092.0,118.9678,119.1152,118.8142,119.0231,3092.0
2015-12-28 09:40:00,193.25,193.57,193.18,193.21,4282.0,118.7282,118.9248,118.6852,118.7036,4282.0
2015-12-28 09:45:00,193.42,193.62,193.16,193.28,4900.0,118.8326,118.9555,118.6729,118.7466,4900.0
2015-12-28 09:50:00,193.2,193.36,193.19,193.21,2928.0,118.6974,118.7957,118.6913,118.7036,2928.0
2015-12-28 09:55:00,193.43,193.56,193.37,193.4,2107.0,118.8387,118.9186,118.8019,118.8203,2107.0
2015-12-28 10:00:00,193.47,193.47,193.19,193.34,2300.0,118.8633,118.8633,118.6913,118.7835,2300.0
2015-12-28 10:05:00,193.33,193.6,193.3,193.52,7700.0,118.7773,118.9432,118.7589,118.894,7700.0
2015-12-28 10:10:00,193.52,193.56,193.41,193.5,3599.0,118.894,118.9186,118.8265,118.8818,3599.0
2015-12-28 10:15:00,193.43,193.54,193.4,193.46,2800.0,118.8387,118.9063,118.8203,118.8572,2800.0
2015-12-28 10:20:00,193.46,193.6,193.45,193.56,9655.0,118.8572,118.9432,118.851,118.9186,9655.0
2015-12-28 10:25:00,193.6,193.88,193.53,193.8,15583.0,118.9432,119.1152,118.9002,119.0661,15583.0
2015-12-28 10:30:00,193.84,194.04,193.78,193.95,3670.0,119.0906,119.2135,119.0538,119.1582,3670.0
2015-12-28 10:35:00,193.98,194.08,193.9,193.94,4367.0,119.1767,119.2381,119.1275,119.1521,4367.0
2015-12-28 10:40:00,193.87,193.94,193.76,193.87,2100.0,119.1091,119.1521,119.0415,119.1091,2100.0
2015-12-28 10:45:00,193.86,193.86,193.64,193.66,5833.0,119.1029,119.1029,118.9678,118.9801,5833.0
2015-12-28 10:50:00,193.64,193.77,193.6,193.6,5019.0,118.9678,119.0476,118.9432,118.9432,5019.0
2015-12-28 10:55:00,193.58,193.72,193.56,193.69,4314.0,118.9309,119.0169,118.9186,118.9985,4314.0
2015-12-28 11:00:00,193.6,193.65,193.46,193.65,34621.0,118.9432,118.9739,118.8572,118.9739,34621.0
2015-12-28 11:05:00,193.58,193.58,193.45,193.47,3919.0,118.9309,118.9309,118.851,118.8633,3919.0
2015-12-28 11:10:00,193.54,193.59,193.44,193.44,2539.0,118.9063,118.937,118.8449,118.8449,2539.0
2015-12-28 11:15:00,193.37,193.5,193.33,193.45,11283.0,118.8019,118.8818,118.7773,118.851,11283.0
2015-12-28 11:20:00,193.37,193.46,193.35,193.38,3982.0,118.8019,118.8572,118.7896,118.808,3982.0
2015-12-28 11:25:00,193.28,193.28,193.08,193.12,1700.0,118.7466,118.7466,118.6237,118.6483,1700.0
2015-12-28 11:30:00,193.11,193.11,192.95,192.95,1600.0,118.6421,118.6421,118.5438,118.5438,1600.0
2015-12-28 11:35:00,192.98,193.24,192.95,192.95,9283.0,118.5623,118.722,118.5438,118.5438,9283.0
2015-12-28 11:40:00,193.0,193.14,192.94,193.11,5534.0,118.5746,118.6606,118.5377,118.6421,5534.0
2015-12-28 11:45:00,193.11,193.22,193.09,193.19,2196.0,118.6421,118.7097,118.6299,118.6913,2196.0
2015-12-28 11:50:00,193.1,193.16,192.96,192.97,1885.0,118.636,118.6729,118.55,118.5561,1885.0
2015-12-28 11:55:00,193.01,193.02,192.96,192.96,1700.0,118.5807,118.5869,118.55,118.55,1700.0
2015-12-28 12:00:00,193.0,193.05,192.93,193.0,8640.0,118.5746,118.6053,118.5316,118.5746,8640.0
2015-12-28 12:05:00,193.0,193.02,192.93,192.94,1354.0,118.5746,118.5869,118.5316,118.5377,1354.0
2015-12-28 12:10:00,192.98,193.07,192.93,193.03,1465.0,118.5623,118.6176,118.5316,118.593,1465.0
2015-12-28 12:15:00,193.09,193.13,193.0,193.13,800.0,118.6299,118.6544,118.5746,118.6544,800.0
2015-12-28 12:20:00,193.11,193.16,193.06,193.14,1391.0,118.6421,118.6729,118.6114,118.6606,1391.0
2015-12-28 12:25:00,193.22,193.28,193.14,193.17,1612.0,118.7097,118.7466,118.6606,118.679,1612.0
2015-12-28 12:30:00,193.12,193.16,193.06,193.06,800.0,118.6483,118.6729,118.6114,118.6114,800.0
2015-12-28 12:35:00,193.07,193.2,193.03,193.2,2365.0,118.6176,118.6974,118.593,118.6974,2365.0
2015-12-28 12:40:00,193.18,193.28,193.18,193.28,300.0,118.6852,118.7466,118.6852,118.7466,300.0
2015-12-28 12:45:00,193.22,193.26,193.17,193.26,1602.0,118.7097,118.7343,118.679,118.7343,1602.0
2015-12-28 12:50:00,193.31,193.36,193.09,193.09,9200.0,118.765,118.7957,118.6299,118.6299,9200.0
2015-12-28 12:55:00,193.14,193.14,193.01,193.06,1100.0,118.6606,118.6606,118.5807,118.6114,1100.0
2015-12-28 13:00:00,193.11,193.15,193.06,193.14,1900.0,118.6421,118.6667,118.6114,118.6606,1900.0
2015-12-28 13:05:00,193.08,193.16,193.05,193.16,2200.0,118.6237,118.6729,118.6053,118.6729,2200.0
2015-12-28 13:10:00,193.12,193.43,193.12,193.41,4446.0,118.6483,118.8387,118.6483,118.8265,4446.0
2015-12-28 13:15:00,193.49,193.54,193.37,193.54,2122.0,118.8756,118.9063,118.8019,118.9063,2122.0
2015-12-28 13:20:00,193.48,193.55,193.37,193.43,5969.0,118.8695,118.9125,118.8019,118.8387,5969.0
2015-12-28 13:25:00,193.47,193.52,193.44,193.45,2875.0,118.8633,118.894,118.8449,118.851,2875.0
2015-12-28 13:30:00,193.49,193.62,193.45,193.47,4004.0,118.8756,118.9555,118.851,118.8633,4004.0
2015-12-28 13:35:00,193.37,193.4,193.27,193.37,3400.0,118.8019,118.8203,118.7404,118.8019,3400.0
2015-12-28 13:40:00,193.4,193.49,193.3,193.31,2000.0,118.8203,118.8756,118.7589,118.765,2000.0
2015-12-28 13:45:00,193.33,193.39,193.15,193.23,7971.0,118.7773,118.8142,118.6667,118.7159,7971.0
2015-12-28 13:50:00,193.23,193.38,193.2,193.23,3900.0,118.7159,118.808,118.6974,118.7159,3900.0
2015-12-28 13:55:00,193.22,193.38,193.2,193.28,2500.0,118.7097,118.808,118.6974,118.7466,2500.0
2015-12-28 14:00:00,193.28,193.54,193.27,193.51,6100.0,118.7466,118.9063,118.7404,118.8879,6100.0
2015-12-28 14:05:00,193.46,193.51,193.44,193.5,2839.0,118.8572,118.8879,118.8449,118.8818,2839.0
2015-12-28 14:10:00,193.56,193.56,193.35,193.35,1300.0,118.9186,118.9186,118.7896,118.7896,1300.0
2015-12-28 14:15:00,193.34,193.48,193.34,193.41,5181.0,118.7835,118.8695,118.7835,118.8265,5181.0
2015-12-28 14:20:00,193.45,193.5,193.36,193.39,5402.0,118.851,118.8818,118.7957,118.8142,5402.0
2015-12-28 14:25:00,193.41,193.48,193.35,193.43,4821.0,118.8265,118.8695,118.7896,118.8387,4821.0
2015-12-28 14:30:00,193.45,193.52,193.41,193.5,5985.0,118.851,118.894,118.8265,118.8818,5985.0
2015-12-28 14:35:00,193.48,193.54,193.45,193.5,2808.0,118.8695,118.9063,118.851,118.8818,2808.0
2015-12-28 14:40:00,193.49,193.58,193.48,193.52,1580.0,118.8756,118.9309,118.8695,118.894,1580.0
2015-12-28 14:45:00,193.58,193.66,193.49,193.5,5800.0,118.9309,118.9801,118.8756,118.8818,5800.0
2015-12-28 14:50:00,193.59,193.61,193.53,193.6,2900.0,118.937,118.9493,118.9002,118.9432,2900.0
2015-12-28 14:55:00,193.54,193.57,193.45,193.45,4208.0,118.9063,118.9248,118.851,118.851,4208.0
2015-12-28 15:00:00,193.46,193.53,193.43,193.45,4108.0,118.8572,118.9002,118.8387,118.851,4108.0
2015-12-28 15:05:00,193.47,193.57,193.43,193.5,14900.0,118.8633,118.9248,118.8387,118.8818,14900.0
2015-12-28 15:10:00,193.49,193.72,193.49,193.67,6031.0,118.8756,119.0169,118.8756,118.9862,6031.0
2015-12-28 15:15:00,193.7,193.85,193.69,193.7,7318.0,119.0046,119.0968,118.9985,119.0046,7318.0
2015-12-28 15:20:00,193.72,193.91,193.72,193.88,5300.0,119.0169,119.1336,119.0169,119.1152,5300.0
2015-12-28 15:25:00,193.88,194.04,193.88,194.04,15525.0,119.1152,119.2135,119.1152,119.2135,15525.0
2015-12-28 15:30:00,194.0,194.08,193.94,194.03,13300.0,119.1889,119.2381,119.1521,119.2074,13300.0
2015-12-28 15:35:00,194.0,194.05,193.93,194.0,8434.0,119.1889,119.2197,119.1459,119.1889,8434.0
2015-12-28 15:40:00,193.97,193.99,193.85,193.88,8601.0,119.1705,119.1828,119.0968,119.1152,8601.0
2015-12-28 15:45:00,193.89,193.93,193.78,193.81,14019.0,119.1214,119.1459,119.0538,119.0722,14019.0
2015-12-28 15:50:00,193.82,193.94,193.78,193.9,16141.0,119.0784,119.1521,119.0538,119.1275,16141.0
2015-12-28 15:55:00,193.9,194.12,193.86,194.06,45329.0,119.1275,119.2627,119.1029,119.2258,45329.0
2015-12-29 09:30:00,195.36,195.88,194.83,195.12,9444.0,120.0245,120.344,119.6989,119.877,9444.0
2015-12-29 09:35:00,194.95,195.42,194.91,195.13,4200.0,119.7726,120.0614,119.748,119.8832,4200.0
2015-12-29 09:40:00,195.36,195.57,194.99,195.12,16615.0,120.0245,120.1535,119.7972,119.877,16615.0
2015-12-29 09:45:00,195.16,195.4,194.96,195.06,6000.0,119.9016,120.0491,119.7787,119.8402,6000.0
2015-12-29 09:50:00,195.02,195.29,194.86,194.91,8000.0,119.8156,119.9815,119.7173,119.748,8000.0
2015-12-29 09:55:00,194.91,194.98,194.72,194.83,12008.0,119.748,119.791,119.6313,119.6989,12008.0
2015-12-29 10:00:00,194.83,195.29,194.81,195.13,9498.0,119.6989,119.9815,119.6866,119.8832,9498.0
2015-12-29 10:05:00,195.13,195.3,194.96,195.03,8914.0,119.8832,119.9876,119.7787,119.8217,8914.0
2015-12-29 10:10:00,195.03,195.6,195.03,195.53,13123.0,119.8217,120.1719,119.8217,120.1289,13123.0
2015-12-29 10:15:00,195.51,195.68,195.36,195.61,7301.0,120.1166,120.2211,120.0245,120.1781,7301.0
2015-12-29 10:20:00,195.53,195.78,195.5,195.55,8104.0,120.1289,120.2825,120.1105,120.1412,8104.0
2015-12-29 10:25:00,195.5,195.62,195.37,195.61,4902.0,120.1105,120.1842,120.0306,120.1781,4902.0
2015-12-29 10:30:00,195.57,195.69,195.46,195.55,18833.0,120.1535,120.2272,120.0859,120.1412,18833.0
2015-12-29 10:35:00,195.55,195.56,195.35,195.45,8203.0,120.1412,120.1474,120.0183,120.0798,8203.0
2015-12-29 10:40:00,195.47,195.53,195.4,195.49,16634.0,120.0921,120.1289,120.0491,120.1044,16634.0
2015-12-29 10:45:00,195.48,195.81,195.47,195.73,16990.0,120.0982,120.301,120.0921,120.2518,16990.0
2015-12-29 10:50:00,195.73,195.79,195.57,195.77,18310.0,120.2518,120.2887,120.1535,120.2764,18310.0
2015-12-29 10:55:00,195.78,195.81,195.39,195.46,28144.0,120.2825,120.301,120.0429,120.0859,28144.0
2015-12-29 11:00:00,195.45,195.46,195.23,195.3,14036.0,120.0798,120.0859,119.9446,119.9876,14036.0
2015-12-29 11:05:00,195.3,195.5,195.29,195.44,10348.0,119.9876,120.1105,119.9815,120.0736,10348.0
2015-12-29 11:10:00,195.4,195.4,195.23,195.3,14399.0,120.0491,120.0491,119.9446,119.9876,14399.0
2015-12-29 11:15:00,195.25,195.43,195.25,195.43,4259.0,119.9569,120.0675,119.9569,120.0675,4259.0
2015-12-29 11:20:00,195.46,195.53,195.27,195.38,5509.0,120.0859,120.1289,119.9692,120.0368,5509.0
2015-12-29 11:25:00,195.38,195.52,195.37,195.45,16677.0,120.0368,120.1228,120.0306,120.0798,16677.0
2015-12-29 11:30:00,195.46,195.46,195.12,195.24,7800.0,120.0859,120.0859,119.877,119.9508,7800.0
2015-12-29 11:35:00,195.24,195.29,195.04,195.05,6683.0,119.9508,119.9815,119.8279,119.834,6683.0
2015-12-29 11:40:00,195.05,195.06,194.86,194.86,4960.0,119.834,119.8402,119.7173,119.7173,4960.0
2015-12-29 11:45:00,194.88,194.93,194.8,194.82,2200.0,119.7296,119.7603,119.6804,119.6927,2200.0
2015-12-29 11:50:00,194.8,194.81,194.7,194.71,4817.0,119.6804,119.6866,119.619,119.6251,4817.0
2015-12-29 11:55:00,194.7,194.92,194.59,194.92,21081.0,119.619,119.7542,119.5514,119.7542,21081.0
2015-12-29 12:00:00,194.75,194.91,194.75,194.87,3225.0,119.6497,119.748,119.6497,119.7234,3225.0
2015-12-29 12:05:00,194.94,195.03,194.8,194.96,10067.0,119.7665,119.8217,119.6804,119.7787,10067.0
2015-12-29 12:10:00,194.96,195.13,194.77,195.02,6458.0,119.7787,119.8832,119.662,119.8156,6458.0
2015-12-29 12:15:00,195.06,195.35,195.05,195.23,2200.0,119.8402,120.0183,119.834,119.9446,2200.0
2015-12-29 12:20:00,195.21,195.34,195.21,195.31,2967.0,119.9323,120.0122,119.9323,119.9938,2967.0
2015-12-29 12:25:00,195.28,195.28,195.19,195.19,2882.0,119.9753,119.9753,119.92,119.92,2882.0
2015-12-29 12:30:00,195.19,195.19,194.94,194.98,2325.0,119.92,119.92,119.7665,119.791,2325.0
2015-12-29 12:35:00,194.9,194.97,194.83,194.88,4967.0,119.7419,119.7849,119.6989,119.7296,4967.0
2015-12-29 12:40:00,194.81,194.85,194.59,194.78,3625.0,119.6866,119.7112,119.5514,119.6682,3625.0
2015-12-29 12:45:00,194.73,194.73,194.47,194.47,2769.0,119.6374,119.6374,119.4777,119.4777,2769.0
2015-12-29 12:50:00,194.47,194.9,194.47,194.9,9156.0,119.4777,119.7419,119.4777,119.7419,9156.0
2015-12-29 12:55:00,194.89,195.16,194.89,195.11,2400.0,119.7357,119.9016,119.7357,119.8709,2400.0
2015-12-29 13:00:00,195.1,195.19,195.08,195.12,4100.0,119.8648,119.92,119.8525,119.877,4100.0
2015-12-29 13:05:00,195.16,195.4,195.14,195.39,6042.0,119.9016,120.0491,119.8893,120.0429,6042.0
2015-12-29 13:10:00,195.4,195.44,195.07,195.17,4200.0,120.0491,120.0736,119.8463,119.9078,4200.0
2015-12-29 13:15:00,195.22,195.3,195.22,195.25,3200.0,119.9385,119.9876,119.9385,119.9569,3200.0
2015-12-29 13:20:00,195.26,195.39,195.2,195.2,2200.0,119.9631,120.0429,119.9262,119.9262,2200.0
2015-12-29 13:25:00,195.16,195.2,195.01,195.12,4806.0,119.9016,119.9262,119.8095,119.877,4806.0
2015-12-29 13:30:00,195.12,195.12,194.96,195.06,2620.0,119.877,119.877,119.7787,119.8402,2620.0
2015-12-29 13:35:00,195.06,195.11,194.91,194.91,3707.0,119.8402,119.8709,119.748,119.748,3707.0
2015-12-29 13:40:00,194.92,195.15,194.92,195.15,6181.0,119.7542,119.8955,119.7542,119.8955,6181.0
2015-12-29 13:45:00,195.09,195.09,194.84,194.84,3012.0,119.8586,119.8586,119.705,119.705,3012.0
2015-12-29 13:50:00,194.92,194.99,194.84,194.85,5816.0,119.7542,119.7972,119.705,119.7112,5816.0
2015-12-29 13:55:00,194.84,194.96,194.78,194.92,3400.0,119.705,119.7787,119.6682,119.7542,3400.0
2015-12-29 14:00:00,194.85,194.94,194.8,194.87,5000.0,119.7112,119.7665,119.6804,119.7234,5000.0
2015-12-29 14:05:00,194.87,195.05,194.87,195.02,3907.0,119.7234,119.834,119.7234,119.8156,3907.0
2015-12-29 14:10:00,194.95,195.0,194.87,194.98,5012.0,119.7726,119.8033,119.7234,119.791,5012.0
2015-12-29 14:15:00,194.96,195.0,194.91,195.0,5200.0,119.7787,119.8033,119.748,119.8033,5200.0
2015-12-29 14:20:00,194.97,195.0,194.88,194.9,6025.0,119.7849,119.8033,119.7296,119.7419,6025.0
2015-12-29 14:25:00,194.87,195.0,194.84,194.93,14876.0,119.7234,119.8033,119.705,119.7603,14876.0
2015-12-29 14:30:00,194.93,194.98,194.85,194.97,4840.0,119.7603,119.791,119.7112,119.7849,4840.0
2015-12-29 14:35:00,194.89,195.1,194.89,195.1,4861.0,119.7357,119.8648,119.7357,119.8648,4861.0
2015-12-29 14:40:00,195.05,195.11,194.85,194.85,6751.0,119.834,119.8709,119.7112,119.7112,6751.0
2015-12-29 14:45:00,194.8,194.96,194.75,194.93,8420.0,119.6804,119.7787,119.6497,119.7603,8420.0
2015-12-29 14:50:00,194.94,195.04,194.92,195.0,5318.0,119.7665,119.8279,119.7542,119.8033,5318.0
2015-12-29 14:55:00,194.99,195.05,194.9,195.04,3280.0,119.7972,119.834,119.7419,119.8279,3280.0
2015-12-29 15:00:00,195.06,195.06,194.98,195.02,7000.0,119.8402,119.8402,119.791,119.8156,7000.0
2015-12-29 15:05:00,195.08,195.4,195.04,195.4,14861.0,119.8525,120.0491,119.8279,120.0491,14861.0
2015-12-29 15:10:00,195.4,195.44,195.34,195.34,10680.0,120.0491,120.0736,120.0122,120.0122,10680.0
2015-12-29 15:15:00,195.37,195.4,195.2,195.26,7744.0,120.0306,120.0491,119.9262,119.9631,7744.0
2015-12-29 15:20:00,195.23,195.25,194.96,194.96,5093.0,119.9446,119.9569,119.7787,119.7787,5093.0
2015-12-29 15:25:00,194.94,195.11,194.91,195.11,11786.0,119.7665,119.8709,119.748,119.8709,11786.0
2015-12-29 15:30:00,195.12,195.19,194.97,194.98,7352.0,119.877,119.92,119.7849,119.791,7352.0
2015-12-29 15:35:00,195.01,195.06,194.92,194.94,11992.0,119.8095,119.8402,119.7542,119.7665,11992.0
2015-12-29 15:40:00,194.96,195.35,194.95,195.3,15676.0,119.7787,120.0183,119.7726,119.9876,15676.0
2015-12-29 15:45:00,195.35,195.63,195.35,195.5,26829.0,120.0183,120.1904,120.0183,120.1105,26829.0
2015-12-29 15:50:00,195.52,195.61,195.46,195.51,21037.0,120.1228,120.1781,120.0859,120.1166,21037.0
2015-12-29 15:55:00,195.51,195.9,195.51,195.73,92393.0,120.1166,120.3563,120.1166,120.2518,92393.0
2015-12-30 09:30:00,195.72,195.91,194.97,195.89,7305.0,120.2457,120.3624,119.7849,120.3501,7305.0
2015-12-30 09:35:00,195.28,196.0,195.26,195.53,15800.0,119.9753,120.4177,119.9631,120.1289,15800.0
2015-12-30 09:40:00,195.39,195.76,195.38,195.59,3500.0,120.0429,120.2702,120.0368,120.1658,3500.0
2015-12-30 09:45:00,195.59,195.73,195.4,195.4,6400.0,120.1658,120.2518,120.0491,120.0491,6400.0
2015-12-30 09:50:00,195.28,195.53,195.28,195.43,2643.0,119.9753,120.1289,119.9753,120.0675,2643.0
2015-12-30 09:55:00,195.46,195.72,195.46,195.72,1400.0,120.0859,120.2457,120.0859,120.2457,1400.0
2015-12-30 10:00:00,195.72,195.86,195.53,195.82,3710.0,120.2457,120.3317,120.1289,120.3071,3710.0
2015-12-30 10:05:00,195.82,196.1,195.79,196.03,4699.0,120.3071,120.4791,120.2887,120.4361,4699.0
2015-12-30 10:10:00,196.09,196.24,196.09,196.24,6380.0,120.473,120.5651,120.473,120.5651,6380.0
2015-12-30 10:15:00,196.17,196.23,195.69,195.8,8791.0,120.5221,120.559,120.2272,120.2948,8791.0
2015-12-30 10:20:00,195.82,196.05,195.79,195.99,1792.0,120.3071,120.4484,120.2887,120.4115,1792.0
2015-12-30 10:25:00,195.99,196.02,195.78,195.82,7932.0,120.4115,120.43,120.2825,120.3071,7932.0
2015-12-30 10:30:00,195.74,196.01,195.74,195.95,2886.0,120.258,120.4238,120.258,120.387,2886.0
2015-12-30 10:35:00,195.93,195.94,195.82,195.85,2802.0,120.3747,120.3808,120.3071,120.3255,2802.0
2015-12-30 10:40:00,195.96,196.29,195.96,196.06,3030.0,120.3931,120.5959,120.3931,120.4546,3030.0
2015-12-30 10:45:00,196.13,196.15,195.97,196.01,5991.0,120.4976,120.5099,120.3993,120.4238,5991.0
2015-12-30 10:50:00,196.02,196.12,195.89,195.89,5525.0,120.43,120.4914,120.3501,120.3501,5525.0
2015-12-30 10:55:00,195.88,195.95,195.72,195.79,3358.0,120.344,120.387,120.2457,120.2887,3358.0
2015-12-30 11:00:00,195.88,196.03,195.88,195.88,1100.0,120.344,120.4361,120.344,120.344,1100.0
2015-12-30 11:05:00,195.87,196.06,195.52,195.67,24842.0,120.3378,120.4546,120.1228,120.2149,24842.0
2015-12-30 11:10:00,195.72,195.86,195.53,195.54,5955.0,120.2457,120.3317,120.1289,120.1351,5955.0
2015-12-30 11:15:00,195.52,195.52,195.01,195.01,7217.0,120.1228,120.1228,119.8095,119.8095,7217.0
2015-12-30 11:20:00,195.0,195.56,194.99,195.43,5270.0,119.8033,120.1474,119.7972,120.0675,5270.0
2015-12-30 11:25:00,195.5,195.82,195.5,195.82,8544.0,120.1105,120.3071,120.1105,120.3071,8544.0
2015-12-30 11:30:00,195.8,195.85,195.72,195.72,1683.0,120.2948,120.3255,120.2457,120.2457,1683.0
2015-12-30 11:35:00,195.73,195.73,195.62,195.62,11308.0,120.2518,120.2518,120.1842,120.1842,11308.0
2015-12-30 11:40:00,195.7,195.71,195.6,195.69,10320.0,120.2334,120.2395,120.1719,120.2272,10320.0
2015-12-30 11:45:00,195.75,195.86,195.62,195.62,2815.0,120.2641,120.3317,120.1842,120.1842,2815.0
2015-12-30 11:50:00,195.68,195.81,195.65,195.74,1900.0,120.2211,120.301,120.2027,120.258,1900.0
2015-12-30 11:55:00,195.77,195.8,195.63,195.63,3125.0,120.2764,120.2948,120.1904,120.1904,3125.0
2015-12-30 12:00:00,195.73,195.78,195.64,195.72,3012.0,120.2518,120.2825,120.1965,120.2457,3012.0
2015-12-30 12:05:00,195.76,195.76,195.68,195.72,751.0,120.2702,120.2702,120.2211,120.2457,751.0
2015-12-30 12:10:00,195.63,195.73,195.62,195.69,4384.0,120.1904,120.2518,120.1842,120.2272,4384.0
2015-12-30 12:15:00,195.62,195.67,195.62,195.63,1990.0,120.1842,120.2149,120.1842,120.1904,1990.0
2015-12-30 12:20:00,195.69,195.7,195.67,195.7,706.0,120.2272,120.2334,120.2149,120.2334,706.0
2015-12-30 12:25:00,195.71,195.74,195.58,195.62,6055.0,120.2395,120.258,120.1597,120.1842,6055.0
2015-12-30 12:30:00,195.59,195.71,195.59,195.64,1750.0,120.1658,120.2395,120.1658,120.1965,1750.0
2015-12-30 12:35:00,195.63,195.65,195.56,195.56,1400.0,120.1904,120.2027,120.1474,120.1474,1400.0
2015-12-30 12:40:00,195.55,195.56,195.45,195.51,1100.0,120.1412,120.1474,120.0798,120.1166,1100.0
2015-12-30 12:45:00,195.44,195.62,195.43,195.45,4700.0,120.0736,120.1842,120.0675,120.0798,4700.0
2015-12-30 12:50:00,195.59,195.76,195.52,195.76,3600.0,120.1658,120.2702,120.1228,120.2702,3600.0
2015-12-30 12:55:00,195.69,195.71,195.64,195.65,1385.0,120.2272,120.2395,120.1965,120.2027,1385.0
2015-12-30 13:00:00,195.68,195.77,195.67,195.74,1856.0,120.2211,120.2764,120.2149,120.258,1856.0
2015-12-30 13:05:00,195.74,195.74,195.57,195.6,6305.0,120.258,120.258,120.1535,120.1719,6305.0
2015-12-30 13:10:00,195.6,195.6,195.53,195.56,2800.0,120.1719,120.1719,120.1289,120.1474,2800.0
2015-12-30 13:15:00,195.56,195.62,195.42,195.42,2900.0,120.1474,120.1842,120.0614,120.0614,2900.0
2015-12-30 13:20:00,195.42,195.52,195.29,195.51,3947.0,120.0614,120.1228,119.9815,120.1166,3947.0
2015-12-30 13:25:00,195.52,195.74,195.51,195.71,8151.0,120.1228,120.258,120.1166,120.2395,8151.0
2015-12-30 13:30:00,195.67,195.67,195.42,195.57,4251.0,120.2149,120.2149,120.0614,120.1535,4251.0
2015-12-30 13:35:00,195.61,195.61,195.5,195.5,5100.0,120.1781,120.1781,120.1105,120.1105,5100.0
2015-12-30 13:40:00,195.45,195.58,195.45,195.56,2944.0,120.0798,120.1597,120.0798,120.1474,2944.0
2015-12-30 13:45:00,195.56,195.68,195.51,195.52,2103.0,120.1474,120.2211,120.1166,120.1228,2103.0
2015-12-30 13:50:00,195.47,195.63,195.45,195.6,2607.0,120.0921,120.1904,120.0798,120.1719,2607.0
2015-12-30 13:55:00,195.64,195.7,195.56,195.56,2458.0,120.1965,120.2334,120.1474,120.1474,2458.0
2015-12-30 14:00:00,195.6,195.65,195.52,195.65,2500.0,120.1719,120.2027,120.1228,120.2027,2500.0
2015-12-30 14:05:00,195.59,195.69,195.59,195.63,2945.0,120.1658,120.2272,120.1658,120.1904,2945.0
2015-12-30 14:10:00,195.59,195.77,195.59,195.59,5249.0,120.1658,120.2764,120.1658,120.1658,5249.0
2015-12-30 14:15:00,195.68,195.73,195.6,195.64,2802.0,120.2211,120.2518,120.1719,120.1965,2802.0
2015-12-30 14:20:00,195.62,195.67,195.62,195.67,200.0,120.1842,120.2149,120.1842,120.2149,200.0
2015-12-30 14:25:00,195.61,195.69,195.59,195.64,3019.0,120.1781,120.2272,120.1658,120.1965,3019.0
2015-12-30 14:30:00,195.65,195.68,195.64,195.64,1154.0,120.2027,120.2211,120.1965,120.1965,1154.0
2015-12-30 14:35:00,195.65,195.66,195.58,195.63,4854.0,120.2027,120.2088,120.1597,120.1904,4854.0
2015-12-30 14:40:00,195.55,195.58,195.39,195.44,6378.0,120.1412,120.1597,120.0429,120.0736,6378.0
2015-12-30 14:45:00,195.46,195.66,195.46,195.66,3999.0,120.0859,120.2088,120.0859,120.2088,3999.0
2015-12-30 14:50:00,195.66,195.66,195.53,195.59,6788.0,120.2088,120.2088,120.1289,120.1658,6788.0
2015-12-30 14:55:00,195.55,195.56,195.48,195.5,1684.0,120.1412,120.1474,120.0982,120.1105,1684.0
2015-12-30 15:00:00,195.54,195.62,195.47,195.56,4809.0,120.1351,120.1842,120.0921,120.1474,4809.0
2015-12-30 15:05:00,195.58,195.67,195.49,195.49,6550.0,120.1597,120.2149,120.1044,120.1044,6550.0
2015-12-30 15:10:00,195.49,195.5,195.32,195.35,4660.0,120.1044,120.1105,119.9999,120.0183,4660.0
2015-12-30 15:15:00,195.37,195.52,195.33,195.49,6396.0,120.0306,120.1228,120.0061,120.1044,6396.0
2015-12-30 15:20:00,195.5,195.61,195.5,195.56,4929.0,120.1105,120.1781,120.1105,120.1474,4929.0
2015-12-30 15:25:00,195.58,195.62,195.51,195.55,6362.0,120.1597,120.1842,120.1166,120.1412,6362.0
2015-12-30 15:30:00,195.55,195.64,195.27,195.36,11871.0,120.1412,120.1965,119.9692,120.0245,11871.0
2015-12-30 15:35:00,195.32,195.33,195.06,195.31,7887.0,119.9999,120.0061,119.8402,119.9938,7887.0
2015-12-30 15:40:00,195.29,195.51,195.17,195.5,10164.0,119.9815,120.1166,119.9078,120.1105,10164.0
2015-12-30 15:45:00,195.47,195.5,195.41,195.48,7862.0,120.0921,120.1105,120.0552,120.0982,7862.0
2015-12-30 15:50:00,195.51,195.51,195.15,195.23,7316.0,120.1166,120.1166,119.8955,119.9446,7316.0
2015-12-30 15:55:00,195.22,195.31,195.09,195.16,31911.0,119.9385,119.9938,119.8586,119.9016,31911.0
2015-12-31 09:30:00,195.27,195.66,194.54,194.54,10178.0,119.9692,120.2088,119.5207,119.5207,10178.0
2015-12-31 09:35:00,194.49,194.72,194.09,194.64,4957.0,119.49,119.6313,119.2442,119.5821,4957.0
2015-12-31 09:40:00,194.71,194.71,194.04,194.05,12335.0,119.6251,119.6251,119.2135,119.2197,12335.0
2015-12-31 09:45:00,194.18,194.64,194.18,194.64,2179.0,119.2995,119.5821,119.2995,119.5821,2179.0
2015-12-31 09:50:00,194.36,194.4,194.18,194.19,3626.0,119.4101,119.4347,119.2995,119.3057,3626.0
2015-12-31 09:55:00,194.18,194.46,194.18,194.41,5100.0,119.2995,119.4716,119.2995,119.4408,5100.0
2015-12-31 10:00:00,194.4,194.54,194.26,194.27,3800.0,119.4347,119.5207,119.3487,119.3548,3800.0
2015-12-31 10:05:00,194.23,194.25,194.0,194.0,2576.0,119.3302,119.3425,119.1889,119.1889,2576.0
2015-12-31 10:10:00,194.03,194.09,193.95,193.98,1708.0,119.2074,119.2442,119.1582,119.1767,1708.0
2015-12-31 10:15:00,193.95,194.05,193.7,193.7,4000.0,119.1582,119.2197,119.0046,119.0046,4000.0
2015-12-31 10:20:00,193.7,193.8,193.6,193.73,7314.0,119.0046,119.0661,118.9432,119.0231,7314.0
2015-12-31 10:25:00,193.73,193.85,193.6,193.78,16001.0,119.0231,119.0968,118.9432,119.0538,16001.0
2015-12-31 10:30:00,193.78,193.8,193.57,193.63,10909.0,119.0538,119.0661,118.9248,118.9616,10909.0
2015-12-31 10:35:00,193.69,193.92,193.58,193.92,3863.0,118.9985,119.1398,118.9309,119.1398,3863.0
2015-12-31 10:40:00,193.81,194.16,193.8,193.97,9042.0,119.0722,119.2872,119.0661,119.1705,9042.0
2015-12-31 10:45:00,194.02,194.03,193.79,193.91,6120.0,119.2012,119.2074,119.0599,119.1336,6120.0
2015-12-31 10:50:00,193.92,193.97,193.77,193.89,2901.0,119.1398,119.1705,119.0476,119.1214,2901.0
2015-12-31 10:55:00,193.89,193.89,193.65,193.8,6641.0,119.1214,119.1214,118.9739,119.0661,6641.0
2015-12-31 11:00:00,193.81,193.95,193.77,193.89,8406.0,119.0722,119.1582,119.0476,119.1214,8406.0
2015-12-31 11:05:00,193.94,194.37,193.91,194.37,8627.0,119.1521,119.4163,119.1336,119.4163,8627.0
2015-12-31 11:10:00,194.32,194.51,194.31,194.51,1952.0,119.3855,119.5023,119.3794,119.5023,1952.0
2015-12-31 11:15:00,194.48,194.52,194.32,194.44,5243.0,119.4838,119.5084,119.3855,119.4593,5243.0
2015-12-31 11:20:00,194.44,194.69,194.42,194.68,3796.0,119.4593,119.6129,119.447,119.6067,3796.0
2015-12-31 11:25:00,194.6,194.61,194.51,194.58,2129.0,119.5576,119.5637,119.5023,119.5453,2129.0
2015-12-31 11:30:00,194.58,194.72,194.53,194.7,2734.0,119.5453,119.6313,119.5146,119.619,2734.0
2015-12-31 11:35:00,194.69,194.88,194.68,194.88,1211.0,119.6129,119.7296,119.6067,119.7296,1211.0
2015-12-31 11:40:00,194.84,194.98,194.81,194.81,2541.0,119.705,119.791,119.6866,119.6866,2541.0
2015-12-31 11:45:00,194.97,195.24,194.96,195.24,8308.0,119.7849,119.9508,119.7787,119.9508,8308.0
2015-12-31 11:50:00,195.24,195.38,195.19,195.38,8982.0,119.9508,120.0368,119.92,120.0368,8982.0
2015-12-31 11:55:00,195.33,195.44,195.24,195.44,1146.0,120.0061,120.0736,119.9508,120.0736,1146.0
2015-12-31 12:00:00,195.44,195.57,195.44,195.57,1343.0,120.0736,120.1535,120.0736,120.1535,1343.0
2015-12-31 12:05:00,195.56,195.79,195.53,195.76,3100.0,120.1474,120.2887,120.1289,120.2702,3100.0
2015-12-31 12:10:00,195.71,195.75,195.57,195.67,6206.0,120.2395,120.2641,120.1535,120.2149,6206.0
2015-12-31 12:15:00,195.67,195.93,195.66,195.79,2764.0,120.2149,120.3747,120.2088,120.2887,2764.0
2015-12-31 12:20:00,195.84,196.05,195.83,196.05,3975.0,120.3194,120.4484,120.3132,120.4484,3975.0
2015-12-31 12:25:00,196.06,196.15,195.85,196.04,9380.0,120.4546,120.5099,120.3255,120.4423,9380.0
2015-12-31 12:30:00,195.96,195.96,195.85,195.92,3000.0,120.3931,120.3931,120.3255,120.3685,3000.0
2015-12-31 12:35:00,196.01,196.12,196.01,196.12,1790.0,120.4238,120.4914,120.4238,120.4914,1790.0
2015-12-31 12:40:00,196.12,196.33,196.12,196.19,3451.0,120.4914,120.6204,120.4914,120.5344,3451.0
2015-12-31 12:45:00,196.32,196.33,196.09,196.12,3283.0,120.6143,120.6204,120.473,120.4914,3283.0
2015-12-31 12:50:00,195.95,196.01,195.91,196.0,1001.0,120.387,120.4238,120.3624,120.4177,1001.0
2015-12-31 12:55:00,196.02,196.12,195.85,195.85,3200.0,120.43,120.4914,120.3255,120.3255,3200.0
2015-12-31 13:00:00,195.92,196.0,195.76,195.83,2300.0,120.3685,120.4177,120.2702,120.3132,2300.0
2015-12-31 13:05:00,195.86,195.86,195.52,195.52,3025.0,120.3317,120.3317,120.1228,120.1228,3025.0
2015-12-31 13:10:00,195.49,195.84,195.49,195.69,1917.0,120.1044,120.3194,120.1044,120.2272,1917.0
2015-12-31 13:15:00,195.82,195.93,195.78,195.86,5848.0,120.3071,120.3747,120.2825,120.3317,5848.0
2015-12-31 13:20:00,195.95,196.14,195.84,196.14,2500.0,120.387,120.5037,120.3194,120.5037,2500.0
2015-12-31 13:25:00,196.08,196.18,195.98,195.99,1666.0,120.4668,120.5283,120.4054,120.4115,1666.0
2015-12-31 13:30:00,196.04,196.07,195.95,196.02,3000.0,120.4423,120.4607,120.387,120.43,3000.0
2015-12-31 13:35:00,196.05,196.05,195.81,195.81,1700.0,120.4484,120.4484,120.301,120.301,1700.0
2015-12-31 13:40:00,195.84,196.0,195.84,195.94,4822.0,120.3194,120.4177,120.3194,120.3808,4822.0
2015-12-31 13:45:00,196.01,196.06,195.96,196.03,2152.0,120.4238,120.4546,120.3931,120.4361,2152.0
2015-12-31 13:50:00,196.04,196.14,196.01,196.11,2746.0,120.4423,120.5037,120.4238,120.4853,2746.0
2015-12-31 13:55:00,196.06,196.12,196.01,196.03,3692.0,120.4546,120.4914,120.4238,120.4361,3692.0
2015-12-31 14:00:00,195.99,196.05,195.93,195.93,2300.0,120.4115,120.4484,120.3747,120.3747,2300.0
2015-12-31 14:05:00,195.93,195.94,195.69,195.74,2423.0,120.3747,120.3808,120.2272,120.258,2423.0
2015-12-31 14:10:00,195.75,195.79,195.69,195.75,2800.0,120.2641,120.2887,120.2272,120.2641,2800.0
2015-12-31 14:15:00,195.8,195.83,195.71,195.75,2955.0,120.2948,120.3132,120.2395,120.2641,2955.0
2015-12-31 14:20:00,195.83,195.88,195.57,195.57,3925.0,120.3132,120.344,120.1535,120.1535,3925.0
2015-12-31 14:25:00,195.6,195.61,195.45,195.5,4906.0,120.1719,120.1781,120.0798,120.1105,4906.0
2015-12-31 14:30:00,195.51,195.58,195.28,195.3,4720.0,120.1166,120.1597,119.9753,119.9876,4720.0
2015-12-31 14:35:00,195.33,195.34,195.12,195.19,3193.0,120.0061,120.0122,119.877,119.92,3193.0
2015-12-31 14:40:00,195.26,195.36,195.07,195.07,4625.0,119.9631,120.0245,119.8463,119.8463,4625.0
2015-12-31 14:45:00,195.15,195.33,195.15,195.21,2200.0,119.8955,120.0061,119.8955,119.9323,2200.0
2015-12-31 14:50:00,195.21,195.26,195.12,195.18,3923.0,119.9323,119.9631,119.877,119.9139,3923.0
2015-12-31 14:55:00,195.2,195.23,195.03,195.11,3477.0,119.9262,119.9446,119.8217,119.8709,3477.0
2015-12-31 15:00:00,195.15,195.16,195.03,195.11,2300.0,119.8955,119.9016,119.8217,119.8709,2300.0
2015-12-31 15:05:00,195.11,195.15,194.94,194.95,6282.0,119.8709,119.8955,119.7665,119.7726,6282.0
2015-12-31 15:10:00,194.96,195.01,194.85,194.99,8856.0,119.7787,119.8095,119.7112,119.7972,8856.0
2015-12-31 15:15:00,195.0,195.2,195.0,195.02,4725.0,119.8033,119.9262,119.8033,119.8156,4725.0
2015-12-31 15:20:00,194.98,194.98,194.81,194.87,5200.0,119.791,119.791,119.6866,119.7234,5200.0
2015-12-31 15:25:00,194.81,194.85,194.63,194.64,8342.0,119.6866,119.7112,119.576,119.5821,8342.0
2015-12-31 15:30:00,194.66,194.79,194.57,194.77,11906.0,119.5944,119.6743,119.5391,119.662,11906.0
2015-12-31 15:35:00,194.82,194.89,194.77,194.86,4401.0,119.6927,119.7357,119.662,119.7173,4401.0
2015-12-31 15:40:00,194.84,194.89,194.61,194.76,8093.0,119.705,119.7357,119.5637,119.6559,8093.0
2015-12-31 15:45:00,194.71,195.0,194.71,194.91,21212.0,119.6251,119.8033,119.6251,119.748,21212.0
2015-12-31 15:50:00,194.9,195.06,194.85,195.04,31692.0,119.7419,119.8402,119.7112,119.8279,31692.0
2015-12-31 15:55:00,195.01,195.05,194.25,194.38,169897.0,119.8095,119.834,119.3425,119.4224,169897.0
2016-01-04 09:30:00,192.31,192.75,192.0,192.75,12399.0,118.1506,118.421,117.9602,118.421,12399.0
2016-01-04 09:35:00,192.74,192.9,191.24,191.24,19506.0,118.4148,118.5131,117.4933,117.4933,19506.0
2016-01-04 09:40:00,191.25,191.77,191.24,191.33,11698.0,117.4994,117.8189,117.4933,117.5486,11698.0
2016-01-04 09:45:00,191.6,192.27,191.38,192.27,5174.0,117.7144,118.1261,117.5793,118.1261,5174.0
2016-01-04 09:50:00,192.27,192.39,192.0,192.06,11261.0,118.1261,118.1998,117.9602,117.9971,11261.0
2016-01-04 09:55:00,191.69,192.4,191.69,192.11,4740.0,117.7697,118.2059,117.7697,118.0278,4740.0
2016-01-04 10:00:00,191.9,191.95,191.19,191.39,15200.0,117.8988,117.9295,117.4625,117.5854,15200.0
2016-01-04 10:05:00,191.41,191.52,191.05,191.35,37682.0,117.5977,117.6653,117.3765,117.5608,37682.0
2016-01-04 10:10:00,191.21,191.34,191.06,191.15,7286.0,117.4748,117.5547,117.3827,117.438,7286.0
2016-01-04 10:15:00,191.26,191.41,191.21,191.34,2100.0,117.5056,117.5977,117.4748,117.5547,2100.0
2016-01-04 10:20:00,191.25,191.37,190.91,190.91,7977.0,117.4994,117.5731,117.2905,117.2905,7977.0
2016-01-04 10:25:00,191.03,191.26,190.79,191.06,5844.0,117.3642,117.5056,117.2168,117.3827,5844.0
2016-01-04 10:30:00,191.05,191.21,190.76,191.05,22573.0,117.3765,117.4748,117.1984,117.3765,22573.0
2016-01-04 10:35:00,190.96,191.29,190.96,191.18,7279.0,117.3212,117.524,117.3212,117.4564,7279.0
2016-01-04 10:40:00,191.11,191.42,190.84,191.42,33202.0,117.4134,117.6039,117.2475,117.6039,33202.0
2016-01-04 10:45:00,191.38,191.82,191.34,191.82,7771.0,117.5793,117.8496,117.5547,117.8496,7771.0
2016-01-04 10:50:00,191.83,191.83,191.48,191.48,11630.0,117.8557,117.8557,117.6407,117.6407,11630.0
2016-01-04 10:55:00,191.48,191.48,191.12,191.28,13031.0,117.6407,117.6407,117.4195,117.5178,13031.0
2016-01-04 11:00:00,191.27,191.3,190.87,190.96,18246.0,117.5117,117.5301,117.2659,117.3212,18246.0
2016-01-04 11:05:00,190.98,190.98,190.5,190.5,10295.0,117.3335,117.3335,117.0386,117.0386,10295.0
2016-01-04 11:10:00,190.59,190.59,190.29,190.3,11040.0,117.0939,117.0939,116.9096,116.9158,11040.0
2016-01-04 11:15:00,190.38,190.47,190.27,190.47,3287.0,116.9649,117.0202,116.8973,117.0202,3287.0
2016-01-04 11:20:00,190.37,190.91,190.33,190.84,13731.0,116.9588,117.2905,116.9342,117.2475,13731.0
2016-01-04 11:25:00,190.8,190.83,190.67,190.78,9810.0,117.2229,117.2414,117.1431,117.2107,9810.0
2016-01-04 11:30:00,190.78,191.23,190.77,191.23,4800.0,117.2107,117.4871,117.2045,117.4871,4800.0
2016-01-04 11:35:00,191.18,191.2,190.8,191.16,7310.0,117.4564,117.4687,117.2229,117.4441,7310.0
2016-01-04 11:40:00,191.19,191.54,191.15,191.41,8820.0,117.4625,117.6776,117.438,117.5977,8820.0
2016-01-04 11:45:00,191.26,191.55,191.23,191.55,3350.0,117.5056,117.6837,117.4871,117.6837,3350.0
2016-01-04 11:50:00,191.56,191.66,191.05,191.05,3843.0,117.6899,117.7513,117.3765,117.3765,3843.0
2016-01-04 11:55:00,191.08,191.17,190.91,191.17,9270.0,117.395,117.4503,117.2905,117.4503,9270.0
2016-01-04 12:00:00,191.05,191.14,190.89,190.98,4500.0,117.3765,117.4318,117.2782,117.3335,4500.0
2016-01-04 12:05:00,190.98,191.04,190.75,190.91,3204.0,117.3335,117.3704,117.1922,117.2905,3204.0
2016-01-04 12:10:00,190.81,190.89,190.67,190.86,3000.0,117.2291,117.2782,117.1431,117.2598,3000.0
2016-01-04 12:15:00,190.86,191.04,190.84,190.87,6547.0,117.2598,117.3704,117.2475,117.2659,6547.0
2016-01-04 12:20:00,190.88,191.12,190.77,190.97,12677.0,117.2721,117.4195,117.2045,117.3274,12677.0
2016-01-04 12:25:00,190.84,191.13,190.76,191.09,4300.0,117.2475,117.4257,117.1984,117.4011,4300.0
2016-01-04 12:30:00,191.03,191.03,190.68,190.97,2724.0,117.3642,117.3642,117.1492,117.3274,2724.0
2016-01-04 12:35:00,190.89,191.08,190.89,191.07,1800.0,117.2782,117.395,117.2782,117.3888,1800.0
2016-01-04 12:40:00,191.04,191.24,190.78,191.14,6771.0,117.3704,117.4933,117.2107,117.4318,6771.0
2016-01-04 12:45:00,191.15,191.25,191.0,191.0,3143.0,117.438,117.4994,117.3458,117.3458,3143.0
2016-01-04 12:50:00,191.04,191.66,191.04,191.65,4592.0,117.3704,117.7513,117.3704,117.7452,4592.0
2016-01-04 12:55:00,191.66,191.92,191.54,191.89,12167.0,117.7513,117.911,117.6776,117.8926,12167.0
2016-01-04 13:00:00,191.92,192.08,191.72,192.07,5736.0,117.911,118.0093,117.7882,118.0032,5736.0
2016-01-04 13:05:00,192.03,192.04,191.83,192.0,6062.0,117.9786,117.9848,117.8557,117.9602,6062.0
2016-01-04 13:10:00,191.95,191.97,191.71,191.71,6105.0,117.9295,117.9418,117.782,117.782,6105.0
2016-01-04 13:15:00,191.68,191.94,191.5,191.54,15551.0,117.7636,117.9233,117.653,117.6776,15551.0
2016-01-04 13:20:00,191.59,191.62,191.18,191.37,5524.0,117.7083,117.7267,117.4564,117.5731,5524.0
2016-01-04 13:25:00,191.4,191.55,191.28,191.37,7504.0,117.5916,117.6837,117.5178,117.5731,7504.0
2016-01-04 13:30:00,191.33,191.53,191.29,191.46,5561.0,117.5486,117.6714,117.524,117.6284,5561.0
2016-01-04 13:35:00,191.54,191.59,191.36,191.49,4548.0,117.6776,117.7083,117.567,117.6469,4548.0
2016-01-04 13:40:00,191.52,191.74,191.42,191.69,6594.0,117.6653,117.8005,117.6039,117.7697,6594.0
2016-01-04 13:45:00,191.66,191.7,191.53,191.53,6028.0,117.7513,117.7759,117.6714,117.6714,6028.0
2016-01-04 13:50:00,191.56,191.82,191.56,191.72,5919.0,117.6899,117.8496,117.6899,117.7882,5919.0
2016-01-04 13:55:00,191.73,191.77,191.53,191.77,11654.0,117.7943,117.8189,117.6714,117.8189,11654.0
2016-01-04 14:00:00,191.74,191.74,191.55,191.67,7120.0,117.8005,117.8005,117.6837,117.7574,7120.0
2016-01-04 14:05:00,191.57,191.66,191.42,191.66,3500.0,117.696,117.7513,117.6039,117.7513,3500.0
2016-01-04 14:10:00,191.62,191.63,191.42,191.5,3866.0,117.7267,117.7329,117.6039,117.653,3866.0
2016-01-04 14:15:00,191.44,191.62,191.34,191.61,4411.0,117.6161,117.7267,117.5547,117.7206,4411.0
2016-01-04 14:20:00,191.64,191.78,191.6,191.61,4900.0,117.739,117.825,117.7144,117.7206,4900.0
2016-01-04 14:25:00,191.5,191.63,191.42,191.42,10489.0,117.653,117.7329,117.6039,117.6039,10489.0
2016-01-04 14:30:00,191.43,191.52,191.11,191.12,6699.0,117.61,117.6653,117.4134,117.4195,6699.0
2016-01-04 14:35:00,191.14,191.23,190.84,191.22,5997.0,117.4318,117.4871,117.2475,117.481,5997.0
2016-01-04 14:40:00,191.29,191.3,191.12,191.23,10923.0,117.524,117.5301,117.4195,117.4871,10923.0
2016-01-04 14:45:00,191.27,191.35,191.06,191.14,6000.0,117.5117,117.5608,117.3827,117.4318,6000.0
2016-01-04 14:50:00,191.16,191.19,190.97,191.09,12997.0,117.4441,117.4625,117.3274,117.4011,12997.0
2016-01-04 14:55:00,191.11,191.39,191.08,191.29,4900.0,117.4134,117.5854,117.395,117.524,4900.0
2016-01-04 15:00:00,191.31,191.4,190.94,190.94,7700.0,117.5363,117.5916,117.309,117.309,7700.0
2016-01-04 15:05:00,190.9,191.0,190.82,190.9,7980.0,117.2844,117.3458,117.2352,117.2844,7980.0
2016-01-04 15:10:00,190.94,191.06,190.76,190.93,6510.0,117.309,117.3827,117.1984,117.3028,6510.0
2016-01-04 15:15:00,190.97,191.04,190.81,190.81,9795.0,117.3274,117.3704,117.2291,117.2291,9795.0
2016-01-04 15:20:00,190.74,190.74,190.41,190.41,6781.0,117.1861,117.1861,116.9833,116.9833,6781.0
2016-01-04 15:25:00,190.4,190.67,190.4,190.65,9404.0,116.9772,117.1431,116.9772,117.1308,9404.0
2016-01-04 15:30:00,190.67,191.17,190.66,191.06,6665.0,117.1431,117.4503,117.1369,117.3827,6665.0
2016-01-04 15:35:00,191.13,191.27,190.96,191.27,8034.0,117.4257,117.5117,117.3212,117.5117,8034.0
2016-01-04 15:40:00,191.3,191.62,191.3,191.6,17087.0,117.5301,117.7267,117.5301,117.7144,17087.0
2016-01-04 15:45:00,191.63,192.19,191.55,192.19,20379.0,117.7329,118.0769,117.6837,118.0769,20379.0
2016-01-04 15:50:00,192.22,192.22,191.94,192.04,23322.0,118.0954,118.0954,117.9233,117.9848,23322.0
2016-01-04 15:55:00,192.0,192.6,191.99,192.45,108071.0,117.9602,118.3288,117.954,118.2367,108071.0
2016-01-05 09:30:00,193.0,193.76,192.63,192.78,19093.0,118.5746,119.0415,118.3472,118.4394,19093.0
2016-01-05 09:35:00,192.72,193.7,192.72,193.55,12400.0,118.4025,119.0046,118.4025,118.9125,12400.0
2016-01-05 09:40:00,193.52,194.59,193.24,194.49,6654.0,118.894,119.5514,118.722,119.49,6654.0
2016-01-05 09:45:00,194.48,194.48,193.99,194.06,5309.0,119.4838,119.4838,119.1828,119.2258,5309.0
2016-01-05 09:50:00,193.9,194.02,193.61,193.62,5514.0,119.1275,119.2012,118.9493,118.9555,5514.0
2016-01-05 09:55:00,193.68,194.05,193.63,193.74,4116.0,118.9923,119.2197,118.9616,119.0292,4116.0
2016-01-05 10:00:00,193.77,193.97,193.48,193.81,4455.0,119.0476,119.1705,118.8695,119.0722,4455.0
2016-01-05 10:05:00,193.81,193.97,193.75,193.96,13449.0,119.0722,119.1705,119.0353,119.1644,13449.0
2016-01-05 10:10:00,193.98,194.23,193.93,194.2,4500.0,119.1767,119.3302,119.1459,119.3118,4500.0
2016-01-05 10:15:00,194.13,194.24,194.0,194.23,4460.0,119.2688,119.3364,119.1889,119.3302,4460.0
2016-01-05 10:20:00,194.22,194.47,194.22,194.47,3714.0,119.3241,119.4777,119.3241,119.4777,3714.0
2016-01-05 10:25:00,194.32,194.42,194.23,194.28,9627.0,119.3855,119.447,119.3302,119.361,9627.0
2016-01-05 10:30:00,194.29,194.46,194.19,194.38,28552.0,119.3671,119.4716,119.3057,119.4224,28552.0
2016-01-05 10:35:00,194.28,194.67,194.23,194.6,6447.0,119.361,119.6006,119.3302,119.5576,6447.0
2016-01-05 10:40:00,194.6,195.02,194.6,194.86,20700.0,119.5576,119.8156,119.5576,119.7173,20700.0
2016-01-05 10:45:00,194.88,194.96,194.65,194.74,10251.0,119.7296,119.7787,119.5883,119.6436,10251.0
2016-01-05 10:50:00,194.71,194.77,194.51,194.66,9882.0,119.6251,119.662,119.5023,119.5944,9882.0
2016-01-05 10:55:00,194.66,194.75,194.49,194.51,7844.0,119.5944,119.6497,119.49,119.5023,7844.0
2016-01-05 11:00:00,194.52,194.7,194.42,194.69,5413.0,119.5084,119.619,119.447,119.6129,5413.0
2016-01-05 11:05:00,194.7,194.94,194.69,194.94,20073.0,119.619,119.7665,119.6129,119.7665,20073.0
2016-01-05 11:10:00,194.98,195.1,194.9,195.1,5386.0,119.791,119.8648,119.7419,119.8648,5386.0
2016-01-05 11:15:00,195.15,195.27,195.06,195.06,4200.0,119.8955,119.9692,119.8402,119.8402,4200.0
2016-01-05 11:20:00,195.04,195.22,194.96,195.02,6483.0,119.8279,119.9385,119.7787,119.8156,6483.0
2016-01-05 11:25:00,195.1,195.22,195.1,195.1,2333.0,119.8648,119.9385,119.8648,119.8648,2333.0
2016-01-05 11:30:00,195.2,195.24,195.01,195.15,4901.0,119.9262,119.9508,119.8095,119.8955,4901.0
2016-01-05 11:35:00,195.22,195.5,195.22,195.29,5450.0,119.9385,120.1105,119.9385,119.9815,5450.0
2016-01-05 11:40:00,195.22,195.4,195.18,195.36,6329.0,119.9385,120.0491,119.9139,120.0245,6329.0
2016-01-05 11:45:00,195.28,195.68,195.28,195.59,2417.0,119.9753,120.2211,119.9753,120.1658,2417.0
2016-01-05 11:50:00,195.61,195.65,195.3,195.3,10030.0,120.1781,120.2027,119.9876,119.9876,10030.0
2016-01-05 11:55:00,195.35,195.56,195.33,195.5,6858.0,120.0183,120.1474,120.0061,120.1105,6858.0
2016-01-05 12:00:00,195.56,195.6,194.99,194.99,14065.0,120.1474,120.1719,119.7972,119.7972,14065.0
2016-01-05 12:05:00,195.09,195.14,194.93,195.07,27005.0,119.8586,119.8893,119.7603,119.8463,27005.0
2016-01-05 12:10:00,195.08,195.13,194.94,194.94,11670.0,119.8525,119.8832,119.7665,119.7665,11670.0
2016-01-05 12:15:00,194.91,195.15,194.81,195.15,6325.0,119.748,119.8955,119.6866,119.8955,6325.0
2016-01-05 12:20:00,195.03,195.12,194.95,195.11,4207.0,119.8217,119.877,119.7726,119.8709,4207.0
2016-01-05 12:25:00,195.1,195.28,194.99,195.24,10563.0,119.8648,119.9753,119.7972,119.9508,10563.0
2016-01-05 12:30:00,195.24,195.46,195.11,195.46,7906.0,119.9508,120.0859,119.8709,120.0859,7906.0
2016-01-05 12:35:00,195.44,195.74,195.38,195.74,8577.0,120.0736,120.258,120.0368,120.258,8577.0
2016-01-05 12:40:00,195.75,195.86,195.51,195.59,16902.0,120.2641,120.3317,120.1166,120.1658,16902.0
2016-01-05 12:45:00,195.59,195.6,195.18,195.2,9857.0,120.1658,120.1719,119.9139,119.9262,9857.0
2016-01-05 12:50:00,195.15,195.33,195.06,195.33,4527.0,119.8955,120.0061,119.8402,120.0061,4527.0
2016-01-05 12:55:00,195.33,195.78,195.33,195.7,8245.0,120.0061,120.2825,120.0061,120.2334,8245.0
2016-01-05 13:00:00,195.71,195.83,195.45,195.54,8272.0,120.2395,120.3132,120.0798,120.1351,8272.0
2016-01-05 13:05:00,195.65,195.75,195.53,195.53,2500.0,120.2027,120.2641,120.1289,120.1289,2500.0
2016-01-05 13:10:00,195.61,195.8,195.48,195.48,7004.0,120.1781,120.2948,120.0982,120.0982,7004.0
2016-01-05 13:15:00,195.46,195.48,195.28,195.32,8620.0,120.0859,120.0982,119.9753,119.9999,8620.0
2016-01-05 13:20:00,195.27,195.35,195.2,195.24,4200.0,119.9692,120.0183,119.9262,119.9508,4200.0
2016-01-05 13:25:00,195.29,195.54,195.29,195.54,3102.0,119.9815,120.1351,119.9815,120.1351,3102.0
2016-01-05 13:30:00,195.51,195.78,195.49,195.69,7625.0,120.1166,120.2825,120.1044,120.2272,7625.0
2016-01-05 13:35:00,195.68,195.94,195.68,195.9,9017.0,120.2211,120.3808,120.2211,120.3563,9017.0
2016-01-05 13:40:00,195.89,196.19,195.88,196.1,8736.0,120.3501,120.5344,120.344,120.4791,8736.0
2016-01-05 13:45:00,196.12,196.19,195.95,196.05,5835.0,120.4914,120.5344,120.387,120.4484,5835.0
2016-01-05 13:50:00,196.04,196.17,196.01,196.17,5150.0,120.4423,120.5221,120.4238,120.5221,5150.0
2016-01-05 13:55:00,196.15,196.27,196.06,196.14,7435.0,120.5099,120.5836,120.4546,120.5037,7435.0
2016-01-05 14:00:00,196.05,196.05,195.79,195.9,5345.0,120.4484,120.4484,120.2887,120.3563,5345.0
2016-01-05 14:05:00,195.9,195.92,195.69,195.7,1550.0,120.3563,120.3685,120.2272,120.2334,1550.0
2016-01-05 14:10:00,195.74,195.93,195.74,195.89,3900.0,120.258,120.3747,120.258,120.3501,3900.0
2016-01-05 14:15:00,195.84,196.15,195.8,196.07,5955.0,120.3194,120.5099,120.2948,120.4607,5955.0
2016-01-05 14:20:00,196.16,196.4,196.12,196.37,7463.0,120.516,120.6634,120.4914,120.645,7463.0
2016-01-05 14:25:00,196.41,196.41,196.21,196.34,10266.0,120.6696,120.6696,120.5467,120.6266,10266.0
2016-01-05 14:30:00,196.33,196.5,196.32,196.46,11631.0,120.6204,120.7249,120.6143,120.7003,11631.0
2016-01-05 14:35:00,196.5,196.52,196.4,196.43,8256.0,120.7249,120.7372,120.6634,120.6819,8256.0
2016-01-05 14:40:00,196.41,196.53,196.39,196.43,5220.0,120.6696,120.7433,120.6573,120.6819,5220.0
2016-01-05 14:45:00,196.47,196.56,196.39,196.56,6110.0,120.7065,120.7617,120.6573,120.7617,6110.0
2016-01-05 14:50:00,196.56,196.71,196.39,196.45,8375.0,120.7617,120.8539,120.6573,120.6942,8375.0
2016-01-05 14:55:00,196.47,196.48,196.24,196.36,11207.0,120.7065,120.7126,120.5651,120.6389,11207.0
2016-01-05 15:00:00,196.32,196.36,196.23,196.25,13858.0,120.6143,120.6389,120.559,120.5713,13858.0
2016-01-05 15:05:00,196.29,196.39,196.2,196.25,7806.0,120.5959,120.6573,120.5406,120.5713,7806.0
2016-01-05 15:10:00,196.24,196.73,196.24,196.73,9674.0,120.5651,120.8662,120.5651,120.8662,9674.0
2016-01-05 15:15:00,196.74,196.76,196.5,196.62,14217.0,120.8723,120.8846,120.7249,120.7986,14217.0
2016-01-05 15:20:00,196.62,196.62,196.3,196.44,18609.0,120.7986,120.7986,120.602,120.688,18609.0
2016-01-05 15:25:00,196.43,196.66,196.39,196.56,10625.0,120.6819,120.8232,120.6573,120.7617,10625.0
2016-01-05 15:30:00,196.55,196.73,196.3,196.59,17487.0,120.7556,120.8662,120.602,120.7802,17487.0
2016-01-05 15:35:00,196.61,196.65,196.22,196.52,14042.0,120.7925,120.817,120.5529,120.7372,14042.0
2016-01-05 15:40:00,196.53,196.71,196.16,196.39,21881.0,120.7433,120.8539,120.516,120.6573,21881.0
2016-01-05 15:45:00,196.38,196.42,196.11,196.17,16292.0,120.6512,120.6757,120.4853,120.5221,16292.0
2016-01-05 15:50:00,196.23,196.36,196.14,196.15,28083.0,120.559,120.6389,120.5037,120.5099,28083.0
2016-01-05 15:55:00,196.17,196.35,196.0,196.26,90039.0,120.5221,120.6327,120.4177,120.5774,90039.0
2016-01-06 09:30:00,194.69,195.36,194.69,195.31,11919.0,119.6129,120.0245,119.6129,119.9938,11919.0
2016-01-06 09:35:00,195.27,195.9,194.86,195.34,10244.0,119.9692,120.3563,119.7173,120.0122,10244.0
2016-01-06 09:40:00,195.02,195.16,194.69,194.86,4125.0,119.8156,119.9016,119.6129,119.7173,4125.0
2016-01-06 09:45:00,194.86,195.22,194.74,195.0,5289.0,119.7173,119.9385,119.6436,119.8033,5289.0
2016-01-06 09:50:00,195.3,195.33,194.93,194.99,5301.0,119.9876,120.0061,119.7603,119.7972,5301.0
2016-01-06 09:55:00,195.19,195.45,194.98,195.19,12500.0,119.92,120.0798,119.791,119.92,12500.0
2016-01-06 10:00:00,195.25,195.35,194.95,195.16,7013.0,119.9569,120.0183,119.7726,119.9016,7013.0
2016-01-06 10:05:00,195.09,195.27,195.0,195.27,4352.0,119.8586,119.9692,119.8033,119.9692,4352.0
2016-01-06 10:10:00,195.4,195.4,194.95,195.14,4179.0,120.0491,120.0491,119.7726,119.8893,4179.0
2016-01-06 10:15:00,195.2,195.35,195.04,195.17,7413.0,119.9262,120.0183,119.8279,119.9078,7413.0
2016-01-06 10:20:00,195.23,195.44,195.18,195.29,4431.0,119.9446,120.0736,119.9139,119.9815,4431.0
2016-01-06 10:25:00,195.28,195.44,195.23,195.24,5938.0,119.9753,120.0736,119.9446,119.9508,5938.0
2016-01-06 10:30:00,195.27,195.4,195.01,195.27,9022.0,119.9692,120.0491,119.8095,119.9692,9022.0
2016-01-06 10:35:00,195.3,195.3,195.0,195.09,8400.0,119.9876,119.9876,119.8033,119.8586,8400.0
2016-01-06 10:40:00,195.09,195.34,195.07,195.28,4674.0,119.8586,120.0122,119.8463,119.9753,4674.0
2016-01-06 10:45:00,195.26,195.34,195.03,195.19,6650.0,119.9631,120.0122,119.8217,119.92,6650.0
2016-01-06 10:50:00,195.16,195.22,195.11,195.17,2300.0,119.9016,119.9385,119.8709,119.9078,2300.0
2016-01-06 10:55:00,195.19,195.44,195.19,195.22,11932.0,119.92,120.0736,119.92,119.9385,11932.0
2016-01-06 11:00:00,195.3,195.47,195.14,195.47,7195.0,119.9876,120.0921,119.8893,120.0921,7195.0
2016-01-06 11:05:00,195.39,195.54,195.23,195.35,5170.0,120.0429,120.1351,119.9446,120.0183,5170.0
2016-01-06 11:10:00,195.33,195.39,195.29,195.31,4600.0,120.0061,120.0429,119.9815,119.9938,4600.0
2016-01-06 11:15:00,195.38,195.52,195.29,195.43,7200.0,120.0368,120.1228,119.9815,120.0675,7200.0
2016-01-06 11:20:00,195.38,195.71,195.38,195.45,6509.0,120.0368,120.2395,120.0368,120.0798,6509.0
2016-01-06 11:25:00,195.34,195.43,195.31,195.43,1961.0,120.0122,120.0675,119.9938,120.0675,1961.0
2016-01-06 11:30:00,195.5,195.5,195.24,195.36,6077.0,120.1105,120.1105,119.9508,120.0245,6077.0
2016-01-06 11:35:00,195.39,195.41,195.23,195.3,6030.0,120.0429,120.0552,119.9446,119.9876,6030.0
2016-01-06 11:40:00,195.39,195.59,195.39,195.59,9280.0,120.0429,120.1658,120.0429,120.1658,9280.0
2016-01-06 11:45:00,195.56,195.75,195.51,195.67,4000.0,120.1474,120.2641,120.1166,120.2149,4000.0
2016-01-06 11:50:00,195.75,195.83,195.65,195.78,5042.0,120.2641,120.3132,120.2027,120.2825,5042.0
2016-01-06 11:55:00,195.78,195.85,195.65,195.85,8150.0,120.2825,120.3255,120.2027,120.3255,8150.0
2016-01-06 12:00:00,195.82,195.89,195.74,195.78,4000.0,120.3071,120.3501,120.258,120.2825,4000.0
2016-01-06 12:05:00,195.77,195.94,195.74,195.94,5004.0,120.2764,120.3808,120.258,120.3808,5004.0
2016-01-06 12:10:00,195.9,195.93,195.84,195.9,4116.0,120.3563,120.3747,120.3194,120.3563,4116.0
2016-01-06 12:15:00,195.9,196.06,195.9,195.99,2159.0,120.3563,120.4546,120.3563,120.4115,2159.0
2016-01-06 12:20:00,196.04,196.07,195.99,196.07,2669.0,120.4423,120.4607,120.4115,120.4607,2669.0
2016-01-06 12:25:00,196.04,196.06,195.83,196.06,6656.0,120.4423,120.4546,120.3132,120.4546,6656.0
2016-01-06 12:30:00,195.99,196.01,195.88,195.89,4879.0,120.4115,120.4238,120.344,120.3501,4879.0
2016-01-06 12:35:00,195.92,196.36,195.76,196.22,5615.0,120.3685,120.6389,120.2702,120.5529,5615.0
2016-01-06 12:40:00,196.22,196.42,196.15,196.34,3725.0,120.5529,120.6757,120.5099,120.6266,3725.0
2016-01-06 12:45:00,196.34,196.48,196.27,196.43,5212.0,120.6266,120.7126,120.5836,120.6819,5212.0
2016-01-06 12:50:00,196.48,196.52,196.37,196.37,3446.0,120.7126,120.7372,120.645,120.645,3446.0
2016-01-06 12:55:00,196.37,196.51,196.28,196.42,3089.0,120.645,120.731,120.5897,120.6757,3089.0
2016-01-06 13:00:00,196.36,196.37,196.16,196.26,2726.0,120.6389,120.645,120.516,120.5774,2726.0
2016-01-06 13:05:00,196.21,196.23,195.94,196.06,2419.0,120.5467,120.559,120.3808,120.4546,2419.0
2016-01-06 13:10:00,196.15,196.15,195.89,195.99,4295.0,120.5099,120.5099,120.3501,120.4115,4295.0
2016-01-06 13:15:00,195.97,196.13,195.97,196.07,3709.0,120.3993,120.4976,120.3993,120.4607,3709.0
2016-01-06 13:20:00,196.07,196.17,196.03,196.12,2200.0,120.4607,120.5221,120.4361,120.4914,2200.0
2016-01-06 13:25:00,196.18,196.2,196.09,196.2,3205.0,120.5283,120.5406,120.473,120.5406,3205.0
2016-01-06 13:30:00,196.17,196.17,195.93,195.98,2100.0,120.5221,120.5221,120.3747,120.4054,2100.0
2016-01-06 13:35:00,195.98,196.14,195.98,196.08,2262.0,120.4054,120.5037,120.4054,120.4668,2262.0
2016-01-06 13:40:00,196.12,196.12,195.91,195.96,4353.0,120.4914,120.4914,120.3624,120.3931,4353.0
2016-01-06 13:45:00,195.86,195.96,195.84,195.84,2700.0,120.3317,120.3931,120.3194,120.3194,2700.0
2016-01-06 13:50:00,195.86,196.07,195.86,195.97,6951.0,120.3317,120.4607,120.3317,120.3993,6951.0
2016-01-06 13:55:00,195.96,196.07,195.89,195.89,1914.0,120.3931,120.4607,120.3501,120.3501,1914.0
2016-01-06 14:00:00,195.92,196.25,195.76,196.25,7659.0,120.3685,120.5713,120.2702,120.5713,7659.0
2016-01-06 14:05:00,196.25,196.45,196.05,196.4,3681.0,120.5713,120.6942,120.4484,120.6634,3681.0
2016-01-06 14:10:00,196.35,196.49,196.14,196.33,13472.0,120.6327,120.7187,120.5037,120.6204,13472.0
2016-01-06 14:15:00,196.26,196.32,196.13,196.23,11378.0,120.5774,120.6143,120.4976,120.559,11378.0
2016-01-06 14:20:00,196.27,196.3,196.06,196.09,5555.0,120.5836,120.602,120.4546,120.473,5555.0
2016-01-06 14:25:00,196.09,196.21,195.95,196.03,6789.0,120.473,120.5467,120.387,120.4361,6789.0
2016-01-06 14:30:00,196.02,196.07,195.85,195.97,4587.0,120.43,120.4607,120.3255,120.3993,4587.0
2016-01-06 14:35:00,195.99,196.02,195.76,195.83,4530.0,120.4115,120.43,120.2702,120.3132,4530.0
2016-01-06 14:40:00,195.82,195.82,195.39,195.48,7263.0,120.3071,120.3071,120.0429,120.0982,7263.0
2016-01-06 14:45:00,195.38,195.4,195.11,195.14,6020.0,120.0368,120.0491,119.8709,119.8893,6020.0
2016-01-06 14:50:00,195.05,195.09,194.96,195.04,4736.0,119.834,119.8586,119.7787,119.8279,4736.0
2016-01-06 14:55:00,195.06,195.06,194.76,194.84,9837.0,119.8402,119.8402,119.6559,119.705,9837.0
2016-01-06 15:00:00,194.77,194.88,194.72,194.86,9114.0,119.662,119.7296,119.6313,119.7173,9114.0
2016-01-06 15:05:00,194.89,194.9,194.8,194.86,8155.0,119.7357,119.7419,119.6804,119.7173,8155.0
2016-01-06 15:10:00,194.87,194.9,194.74,194.89,11704.0,119.7234,119.7419,119.6436,119.7357,11704.0
2016-01-06 15:15:00,194.81,195.04,194.67,195.01,8028.0,119.6866,119.8279,119.6006,119.8095,8028.0
2016-01-06 15:20:00,195.06,195.06,194.74,194.95,6411.0,119.8402,119.8402,119.6436,119.7726,6411.0
2016-01-06 15:25:00,194.92,195.06,194.76,195.06,34466.0,119.7542,119.8402,119.6559,119.8402,34466.0
2016-01-06 15:30:00,195.03,195.25,194.99,195.25,6284.0,119.8217,119.9569,119.7972,119.9569,6284.0
2016-01-06 15:35:00,195.19,195.48,195.14,195.36,8072.0,119.92,120.0982,119.8893,120.0245,8072.0
2016-01-06 15:40:00,195.37,195.51,195.29,195.49,11500.0,120.0306,120.1166,119.9815,120.1044,11500.0
2016-01-06 15:45:00,195.44,195.52,195.31,195.52,15217.0,120.0736,120.1228,119.9938,120.1228,15217.0
2016-01-06 15:50:00,195.5,195.52,195.24,195.47,15007.0,120.1105,120.1228,119.9508,120.0921,15007.0
2016-01-06 15:55:00,195.4,195.84,195.34,195.79,69851.0,120.0491,120.3194,120.0122,120.2887,69851.0
2016-01-07 09:30:00,192.92,193.54,192.73,193.35,9871.0,118.5254,118.9063,118.4087,118.7896,9871.0
2016-01-07 09:35:00,193.0,193.25,192.55,193.11,57091.0,118.5746,118.7282,118.2981,118.6421,57091.0
2016-01-07 09:40:00,193.11,193.25,192.8,192.89,24028.0,118.6421,118.7282,118.4517,118.507,24028.0
2016-01-07 09:45:00,192.89,193.54,192.67,193.33,19827.0,118.507,118.9063,118.3718,118.7773,19827.0
2016-01-07 09:50:00,193.33,193.55,193.05,193.25,9200.0,118.7773,118.9125,118.6053,118.7282,9200.0
2016-01-07 09:55:00,193.19,193.33,193.02,193.25,7065.0,118.6913,118.7773,118.5869,118.7282,7065.0
2016-01-07 10:00:00,193.25,193.25,192.75,192.95,13040.0,118.7282,118.7282,118.421,118.5438,13040.0
2016-01-07 10:05:00,192.94,193.03,192.77,192.95,5824.0,118.5377,118.593,118.4333,118.5438,5824.0
2016-01-07 10:10:00,192.92,193.02,192.78,193.02,4959.0,118.5254,118.5869,118.4394,118.5869,4959.0
2016-01-07 10:15:00,193.02,193.22,192.97,193.13,8519.0,118.5869,118.7097,118.5561,118.6544,8519.0
2016-01-07 10:20:00,193.13,193.31,193.13,193.2,13993.0,118.6544,118.765,118.6544,118.6974,13993.0
2016-01-07 10:25:00,193.21,193.44,193.19,193.44,11487.0,118.7036,118.8449,118.6913,118.8449,11487.0
2016-01-07 10:30:00,193.29,193.45,193.1,193.28,10312.0,118.7527,118.851,118.636,118.7466,10312.0
2016-01-07 10:35:00,193.28,193.34,193.1,193.34,8025.0,118.7466,118.7835,118.636,118.7835,8025.0
2016-01-07 10:40:00,193.34,193.54,193.16,193.54,8835.0,118.7835,118.9063,118.6729,118.9063,8835.0
2016-01-07 10:45:00,193.53,193.67,193.45,193.66,3400.0,118.9002,118.9862,118.851,118.9801,3400.0
2016-01-07 10:50:00,193.66,193.84,193.66,193.76,5100.0,118.9801,119.0906,118.9801,119.0415,5100.0
2016-01-07 10:55:00,193.8,193.8,193.53,193.6,10806.0,119.0661,119.0661,118.9002,118.9432,10806.0
2016-01-07 11:00:00,193.58,193.6,193.34,193.52,12799.0,118.9309,118.9432,118.7835,118.894,12799.0
2016-01-07 11:05:00,193.47,193.61,193.39,193.54,5406.0,118.8633,118.9493,118.8142,118.9063,5406.0
2016-01-07 11:10:00,193.44,193.6,193.41,193.41,2472.0,118.8449,118.9432,118.8265,118.8265,2472.0
2016-01-07 11:15:00,193.37,193.37,193.07,193.14,4500.0,118.8019,118.8019,118.6176,118.6606,4500.0
2016-01-07 11:20:00,193.14,193.21,192.95,192.99,6670.0,118.6606,118.7036,118.5438,118.5684,6670.0
2016-01-07 11:25:00,193.0,193.31,192.92,193.16,12026.0,118.5746,118.765,118.5254,118.6729,12026.0
2016-01-07 11:30:00,193.15,193.55,193.1,193.45,30750.0,118.6667,118.9125,118.636,118.851,30750.0
2016-01-07 11:35:00,193.39,193.57,193.28,193.49,7760.0,118.8142,118.9248,118.7466,118.8756,7760.0
2016-01-07 11:40:00,193.59,193.69,193.4,193.5,3649.0,118.937,118.9985,118.8203,118.8818,3649.0
2016-01-07 11:45:00,193.5,193.5,193.21,193.28,7440.0,118.8818,118.8818,118.7036,118.7466,7440.0
2016-01-07 11:50:00,193.29,193.32,193.01,193.12,6406.0,118.7527,118.7712,118.5807,118.6483,6406.0
2016-01-07 11:55:00,193.16,193.21,192.95,192.98,5200.0,118.6729,118.7036,118.5438,118.5623,5200.0
2016-01-07 12:00:00,192.99,193.03,192.86,192.86,4900.0,118.5684,118.593,118.4886,118.4886,4900.0
2016-01-07 12:05:00,192.9,193.12,192.84,193.06,4728.0,118.5131,118.6483,118.4763,118.6114,4728.0
2016-01-07 12:10:00,193.08,193.13,192.96,193.06,6397.0,118.6237,118.6544,118.55,118.6114,6397.0
2016-01-07 12:15:00,193.05,193.16,193.05,193.11,3504.0,118.6053,118.6729,118.6053,118.6421,3504.0
2016-01-07 12:20:00,193.08,193.11,192.88,192.93,5900.0,118.6237,118.6421,118.5008,118.5316,5900.0
2016-01-07 12:25:00,192.97,193.02,192.83,192.96,6400.0,118.5561,118.5869,118.4701,118.55,6400.0
2016-01-07 12:30:00,193.0,193.13,193.0,193.09,3595.0,118.5746,118.6544,118.5746,118.6299,3595.0
2016-01-07 12:35:00,193.09,193.12,192.87,192.9,7904.0,118.6299,118.6483,118.4947,118.5131,7904.0
2016-01-07 12:40:00,192.83,193.06,192.83,192.99,8428.0,118.4701,118.6114,118.4701,118.5684,8428.0
2016-01-07 12:45:00,192.95,193.26,192.94,193.26,6300.0,118.5438,118.7343,118.5377,118.7343,6300.0
2016-01-07 12:50:00,193.29,193.32,193.11,193.32,5970.0,118.7527,118.7712,118.6421,118.7712,5970.0
2016-01-07 12:55:00,193.32,193.4,193.13,193.26,7733.0,118.7712,118.8203,118.6544,118.7343,7733.0
2016-01-07 13:00:00,193.29,193.42,193.05,193.08,16995.0,118.7527,118.8326,118.6053,118.6237,16995.0
2016-01-07 13:05:00,193.1,193.14,192.87,192.93,7186.0,118.636,118.6606,118.4947,118.5316,7186.0
2016-01-07 13:10:00,192.82,192.84,192.53,192.84,9989.0,118.464,118.4763,118.2858,118.4763,9989.0
2016-01-07 13:15:00,192.81,193.01,192.64,192.9,18000.0,118.4578,118.5807,118.3534,118.5131,18000.0
2016-01-07 13:20:00,192.94,192.94,192.62,192.66,23019.0,118.5377,118.5377,118.3411,118.3657,23019.0
2016-01-07 13:25:00,192.66,192.94,192.61,192.86,19933.0,118.3657,118.5377,118.335,118.4886,19933.0
2016-01-07 13:30:00,192.86,192.87,192.52,192.7,11373.0,118.4886,118.4947,118.2797,118.3903,11373.0
2016-01-07 13:35:00,192.73,192.73,192.29,192.5,14821.0,118.4087,118.4087,118.1384,118.2674,14821.0
2016-01-07 13:40:00,192.51,192.78,192.3,192.75,6876.0,118.2735,118.4394,118.1445,118.421,6876.0
2016-01-07 13:45:00,192.7,192.98,192.65,192.84,5704.0,118.3903,118.5623,118.3595,118.4763,5704.0
2016-01-07 13:50:00,192.85,193.11,192.81,193.11,2300.0,118.4824,118.6421,118.4578,118.6421,2300.0
2016-01-07 13:55:00,193.1,193.22,192.97,193.15,11656.0,118.636,118.7097,118.5561,118.6667,11656.0
2016-01-07 14:00:00,193.15,193.24,192.78,192.88,5185.0,118.6667,118.722,118.4394,118.5008,5185.0
2016-01-07 14:05:00,192.75,192.75,192.58,192.72,3552.0,118.421,118.421,118.3165,118.4025,3552.0
2016-01-07 14:10:00,192.7,193.01,192.57,192.74,4700.0,118.3903,118.5807,118.3104,118.4148,4700.0
2016-01-07 14:15:00,192.77,192.88,192.68,192.82,2926.0,118.4333,118.5008,118.378,118.464,2926.0
2016-01-07 14:20:00,192.86,192.86,192.45,192.46,3700.0,118.4886,118.4886,118.2367,118.2428,3700.0
2016-01-07 14:25:00,192.5,192.5,192.23,192.28,4416.0,118.2674,118.2674,118.1015,118.1322,4416.0
2016-01-07 14:30:00,192.15,192.31,191.96,192.11,8826.0,118.0523,118.1506,117.9356,118.0278,8826.0
2016-01-07 14:35:00,192.05,192.38,192.05,192.22,6325.0,117.9909,118.1937,117.9909,118.0954,6325.0
2016-01-07 14:40:00,192.31,192.54,192.16,192.48,4317.0,118.1506,118.292,118.0585,118.2551,4317.0
2016-01-07 14:45:00,192.46,192.65,192.38,192.65,3250.0,118.2428,118.3595,118.1937,118.3595,3250.0
2016-01-07 14:50:00,192.65,192.65,192.41,192.42,8064.0,118.3595,118.3595,118.2121,118.2182,8064.0
2016-01-07 14:55:00,192.39,192.5,192.12,192.12,12379.0,118.1998,118.2674,118.0339,118.0339,12379.0
2016-01-07 15:00:00,192.18,192.23,191.97,192.02,9051.0,118.0708,118.1015,117.9418,117.9725,9051.0
2016-01-07 15:05:00,191.98,192.28,191.98,192.28,8261.0,117.9479,118.1322,117.9479,118.1322,8261.0
2016-01-07 15:10:00,192.31,192.48,192.08,192.09,9495.0,118.1506,118.2551,118.0093,118.0155,9495.0
2016-01-07 15:15:00,192.2,192.26,191.87,191.96,7059.0,118.0831,118.1199,117.8803,117.9356,7059.0
2016-01-07 15:20:00,191.93,191.93,191.66,191.82,6461.0,117.9172,117.9172,117.7513,117.8496,6461.0
2016-01-07 15:25:00,191.7,191.77,191.39,191.39,7827.0,117.7759,117.8189,117.5854,117.5854,7827.0
2016-01-07 15:30:00,191.41,191.85,191.4,191.84,8632.0,117.5977,117.868,117.5916,117.8619,8632.0
2016-01-07 15:35:00,191.8,192.29,191.69,192.2,11656.0,117.8373,118.1384,117.7697,118.0831,11656.0
2016-01-07 15:40:00,192.08,192.21,192.02,192.12,31799.0,118.0093,118.0892,117.9725,118.0339,31799.0
2016-01-07 15:45:00,192.12,192.45,191.92,192.25,31703.0,118.0339,118.2367,117.911,118.1138,31703.0
2016-01-07 15:50:00,192.23,192.38,192.05,192.16,19726.0,118.1015,118.1937,117.9909,118.0585,19726.0
2016-01-07 15:55:00,192.1,192.2,191.57,191.57,110235.0,118.0216,118.0831,117.696,117.696,110235.0
2016-01-08 09:30:00,191.75,192.38,191.58,192.3,15170.0,117.8066,118.1937,117.7022,118.1445,15170.0
2016-01-08 09:35:00,192.1,192.85,192.07,192.31,6621.0,118.0216,118.4824,118.0032,118.1506,6621.0
2016-01-08 09:40:00,192.26,192.4,191.66,191.86,5610.0,118.1199,118.2059,117.7513,117.8742,5610.0
2016-01-08 09:45:00,192.04,192.13,191.8,191.84,17300.0,117.9848,118.0401,117.8373,117.8619,17300.0
2016-01-08 09:50:00,191.95,192.51,191.86,192.15,10743.0,117.9295,118.2735,117.8742,118.0523,10743.0
2016-01-08 09:55:00,191.9,192.16,191.73,191.82,9359.0,117.8988,118.0585,117.7943,117.8496,9359.0
2016-01-08 10:00:00,191.81,191.81,191.25,191.41,7966.0,117.8435,117.8435,117.4994,117.5977,7966.0
2016-01-08 10:05:00,191.3,191.3,191.01,191.05,4747.0,117.5301,117.5301,117.352,117.3765,4747.0
2016-01-08 10:10:00,191.01,191.23,190.69,190.7,21546.0,117.352,117.4871,117.1554,117.1615,21546.0
2016-01-08 10:15:00,190.73,191.02,190.7,190.97,16892.0,117.1799,117.3581,117.1615,117.3274,16892.0
2016-01-08 10:20:00,191.03,191.04,190.43,190.52,8970.0,117.3642,117.3704,116.9956,117.0509,8970.0
2016-01-08 10:25:00,190.52,190.89,190.52,190.56,8249.0,117.0509,117.2782,117.0509,117.0755,8249.0
2016-01-08 10:30:00,190.55,190.74,190.47,190.47,5729.0,117.0693,117.1861,117.0202,117.0202,5729.0
2016-01-08 10:35:00,190.55,190.55,190.0,190.09,14309.0,117.0693,117.0693,116.7314,116.7867,14309.0
2016-01-08 10:40:00,190.1,190.2,189.88,189.88,10767.0,116.7929,116.8543,116.6577,116.6577,10767.0
2016-01-08 10:45:00,189.89,190.3,189.89,190.2,16684.0,116.6639,116.9158,116.6639,116.8543,16684.0
2016-01-08 10:50:00,190.18,190.28,189.78,189.99,12459.0,116.842,116.9035,116.5963,116.7253,12459.0
2016-01-08 10:55:00,189.91,190.12,189.89,189.89,6005.0,116.6761,116.8052,116.6639,116.6639,6005.0
2016-01-08 11:00:00,189.87,190.02,189.82,189.88,2720.0,116.6516,116.7437,116.6209,116.6577,2720.0
2016-01-08 11:05:00,189.79,190.05,189.79,189.96,8812.0,116.6024,116.7622,116.6024,116.7069,8812.0
2016-01-08 11:10:00,189.96,190.01,189.53,189.62,7274.0,116.7069,116.7376,116.4427,116.498,7274.0
2016-01-08 11:15:00,189.61,189.72,189.38,189.4,5000.0,116.4918,116.5594,116.3505,116.3628,5000.0
2016-01-08 11:20:00,189.37,189.45,189.12,189.34,3609.0,116.3444,116.3935,116.1908,116.3259,3609.0
2016-01-08 11:25:00,189.38,189.38,188.96,189.0,8006.0,116.3505,116.3505,116.0925,116.1171,8006.0
2016-01-08 11:30:00,189.06,189.11,188.56,188.69,13317.0,116.1539,116.1846,115.8467,115.9266,13317.0
2016-01-08 11:35:00,188.61,188.76,188.4,188.48,7090.0,115.8775,115.9696,115.7484,115.7976,7090.0
2016-01-08 11:40:00,188.59,188.84,188.42,188.82,10382.0,115.8652,116.0188,115.7607,116.0065,10382.0
2016-01-08 11:45:00,188.76,188.94,188.7,188.81,14117.0,115.9696,116.0802,115.9327,116.0003,14117.0
2016-01-08 11:50:00,188.85,189.09,188.74,188.89,21595.0,116.0249,116.1724,115.9573,116.0495,21595.0
2016-01-08 11:55:00,188.92,188.99,188.7,188.99,7847.0,116.0679,116.1109,115.9327,116.1109,7847.0
2016-01-08 12:00:00,188.93,189.14,188.86,188.88,8890.0,116.0741,116.2031,116.031,116.0433,8890.0
2016-01-08 12:05:00,188.9,189.23,188.9,189.14,5700.0,116.0556,116.2584,116.0556,116.2031,5700.0
2016-01-08 12:10:00,189.15,189.18,188.92,189.01,6680.0,116.2092,116.2276,116.0679,116.1232,6680.0
2016-01-08 12:15:00,189.01,189.08,188.92,189.06,2608.0,116.1232,116.1662,116.0679,116.1539,2608.0
2016-01-08 12:20:00,189.09,189.25,188.96,189.16,6828.0,116.1724,116.2707,116.0925,116.2154,6828.0
2016-01-08 12:25:00,189.12,189.33,189.04,189.33,9308.0,116.1908,116.3198,116.1416,116.3198,9308.0
2016-01-08 12:30:00,189.32,189.34,189.1,189.31,8899.0,116.3137,116.3259,116.1785,116.3075,8899.0
2016-01-08 12:35:00,189.23,189.32,189.19,189.24,6730.0,116.2584,116.3137,116.2338,116.2645,6730.0
2016-01-08 12:40:00,189.24,189.35,189.21,189.27,6327.0,116.2645,116.3321,116.2461,116.2829,6327.0
2016-01-08 12:45:00,189.28,189.43,189.18,189.42,3484.0,116.2891,116.3812,116.2276,116.3751,3484.0
2016-01-08 12:50:00,189.42,189.44,189.26,189.44,7833.0,116.3751,116.3874,116.2768,116.3874,7833.0
2016-01-08 12:55:00,189.36,189.44,189.33,189.4,4600.0,116.3382,116.3874,116.3198,116.3628,4600.0
2016-01-08 13:00:00,189.39,189.39,189.16,189.23,16692.0,116.3567,116.3567,116.2154,116.2584,16692.0
2016-01-08 13:05:00,189.26,189.26,188.66,188.69,16108.0,116.2768,116.2768,115.9082,115.9266,16108.0
2016-01-08 13:10:00,188.72,188.75,188.58,188.66,8725.0,115.945,115.9635,115.859,115.9082,8725.0
2016-01-08 13:15:00,188.63,188.66,188.49,188.66,5454.0,115.8897,115.9082,115.8037,115.9082,5454.0
2016-01-08 13:20:00,188.61,188.75,188.44,188.5,8104.0,115.8775,115.9635,115.773,115.8099,8104.0
2016-01-08 13:25:00,188.41,188.66,188.26,188.52,5595.0,115.7546,115.9082,115.6624,115.8222,5595.0
2016-01-08 13:30:00,188.47,188.7,188.46,188.57,4170.0,115.7914,115.9327,115.7853,115.8529,4170.0
2016-01-08 13:35:00,188.65,188.75,188.47,188.69,6200.0,115.902,115.9635,115.7914,115.9266,6200.0
2016-01-08 13:40:00,188.68,188.81,188.64,188.65,9756.0,115.9205,116.0003,115.8959,115.902,9756.0
2016-01-08 13:45:00,188.63,188.63,188.39,188.39,8871.0,115.8897,115.8897,115.7423,115.7423,8871.0
2016-01-08 13:50:00,188.37,188.41,188.23,188.32,23386.0,115.73,115.7546,115.644,115.6993,23386.0
2016-01-08 13:55:00,188.32,188.43,188.19,188.23,7929.0,115.6993,115.7669,115.6194,115.644,7929.0
2016-01-08 14:00:00,188.25,188.76,188.25,188.67,13946.0,115.6563,115.9696,115.6563,115.9143,13946.0
2016-01-08 14:05:00,188.66,188.72,188.54,188.55,13762.0,115.9082,115.945,115.8344,115.8406,13762.0
2016-01-08 14:10:00,188.55,188.55,188.21,188.31,11290.0,115.8406,115.8406,115.6317,115.6931,11290.0
2016-01-08 14:15:00,188.28,188.44,188.2,188.38,8904.0,115.6747,115.773,115.6256,115.7361,8904.0
2016-01-08 14:20:00,188.41,188.43,188.08,188.15,10581.0,115.7546,115.7669,115.5518,115.5948,10581.0
2016-01-08 14:25:00,188.09,188.13,187.9,188.02,12980.0,115.558,115.5826,115.4412,115.515,12980.0
2016-01-08 14:30:00,187.98,188.12,187.97,188.05,11532.0,115.4904,115.5764,115.4843,115.5334,11532.0
2016-01-08 14:35:00,188.04,188.05,187.79,187.86,11089.0,115.5273,115.5334,115.3737,115.4167,11089.0
2016-01-08 14:40:00,187.82,188.1,187.79,188.1,7852.0,115.3921,115.5641,115.3737,115.5641,7852.0
2016-01-08 14:45:00,188.04,188.13,187.99,188.04,8861.0,115.5273,115.5826,115.4965,115.5273,8861.0
2016-01-08 14:50:00,188.05,188.05,187.72,187.94,10332.0,115.5334,115.5334,115.3307,115.4658,10332.0
2016-01-08 14:55:00,187.92,187.95,187.52,187.58,9666.0,115.4535,115.472,115.2078,115.2446,9666.0
2016-01-08 15:00:00,187.55,187.8,187.55,187.64,8520.0,115.2262,115.3798,115.2262,115.2815,8520.0
2016-01-08 15:05:00,187.63,187.72,187.49,187.59,7613.0,115.2754,115.3307,115.1894,115.2508,7613.0
2016-01-08 15:10:00,187.54,187.7,187.38,187.55,11727.0,115.2201,115.3184,115.1218,115.2262,11727.0
2016-01-08 15:15:00,187.58,187.7,187.25,187.25,13519.0,115.2446,115.3184,115.0419,115.0419,13519.0
2016-01-08 15:20:00,187.28,187.34,187.12,187.19,12674.0,115.0603,115.0972,114.962,115.005,12674.0
2016-01-08 15:25:00,187.2,187.28,186.82,186.89,13848.0,115.0112,115.0603,114.7777,114.8207,13848.0
2016-01-08 15:30:00,186.89,186.92,186.64,186.88,16723.0,114.8207,114.8392,114.6671,114.8146,16723.0
2016-01-08 15:35:00,186.88,186.88,186.5,186.54,24754.0,114.8146,114.8146,114.5811,114.6057,24754.0
2016-01-08 15:40:00,186.52,186.65,186.21,186.23,18347.0,114.5934,114.6733,114.403,114.4152,18347.0
2016-01-08 15:45:00,186.21,186.36,185.99,186.08,35685.0,114.403,114.4951,114.2678,114.3231,35685.0
2016-01-08 15:50:00,186.02,186.16,185.67,185.69,50069.0,114.2862,114.3722,114.0712,114.0835,50069.0
2016-01-08 15:55:00,185.71,186.2,185.6,186.0,100984.0,114.0958,114.3968,114.0282,114.2739,100984.0
2016-01-11 09:30:00,187.22,187.62,186.92,187.32,22143.0,115.0235,115.2692,114.8392,115.0849,22143.0
2016-01-11 09:35:00,187.37,187.53,187.1,187.1,4896.0,115.1156,115.2139,114.9497,114.9497,4896.0
2016-01-11 09:40:00,187.15,187.49,187.15,187.28,9443.0,114.9805,115.1894,114.9805,115.0603,9443.0
2016-01-11 09:45:00,187.36,187.46,186.97,187.01,21445.0,115.1095,115.1709,114.8699,114.8945,21445.0
2016-01-11 09:50:00,187.01,187.31,186.99,187.1,12430.0,114.8945,115.0788,114.8822,114.9497,12430.0
2016-01-11 09:55:00,187.1,187.35,186.96,187.17,6312.0,114.9497,115.1033,114.8637,114.9928,6312.0
2016-01-11 10:00:00,187.22,187.53,187.18,187.41,11308.0,115.0235,115.2139,114.9989,115.1402,11308.0
2016-01-11 10:05:00,187.47,187.52,187.04,187.35,13564.0,115.1771,115.2078,114.9129,115.1033,13564.0
2016-01-11 10:10:00,187.3,187.38,187.06,187.21,5700.0,115.0726,115.1218,114.9252,115.0173,5700.0
2016-01-11 10:15:00,187.3,187.3,186.67,186.67,9187.0,115.0726,115.0726,114.6856,114.6856,9187.0
2016-01-11 10:20:00,186.78,187.31,186.7,187.28,7926.0,114.7531,115.0788,114.704,115.0603,7926.0
2016-01-11 10:25:00,187.33,187.38,187.29,187.37,1900.0,115.0911,115.1218,115.0665,115.1156,1900.0
2016-01-11 10:30:00,187.34,187.4,187.08,187.36,7693.0,115.0972,115.1341,114.9375,115.1095,7693.0
2016-01-11 10:35:00,187.41,187.42,187.25,187.26,9341.0,115.1402,115.1463,115.0419,115.048,9341.0
2016-01-11 10:40:00,187.3,187.51,187.3,187.44,9598.0,115.0726,115.2016,115.0726,115.1586,9598.0
2016-01-11 10:45:00,187.38,187.47,187.07,187.13,4682.0,115.1218,115.1771,114.9313,114.9682,4682.0
2016-01-11 10:50:00,187.16,187.38,186.83,186.92,8352.0,114.9866,115.1218,114.7839,114.8392,8352.0
2016-01-11 10:55:00,186.87,187.04,186.74,186.78,7467.0,114.8084,114.9129,114.7286,114.7531,7467.0
2016-01-11 11:00:00,186.75,186.85,186.65,186.74,12380.0,114.7347,114.7962,114.6733,114.7286,12380.0
2016-01-11 11:05:00,186.74,186.97,186.69,186.97,9367.0,114.7286,114.8699,114.6979,114.8699,9367.0
2016-01-11 11:10:00,187.01,187.35,187.0,187.27,6447.0,114.8945,115.1033,114.8883,115.0542,6447.0
2016-01-11 11:15:00,187.32,187.94,187.31,187.85,36542.0,115.0849,115.4658,115.0788,115.4105,36542.0
2016-01-11 11:20:00,187.9,187.9,187.44,187.57,6927.0,115.4412,115.4412,115.1586,115.2385,6927.0
2016-01-11 11:25:00,187.44,187.71,187.36,187.71,7678.0,115.1586,115.3245,115.1095,115.3245,7678.0
2016-01-11 11:30:00,187.74,187.74,187.31,187.31,4386.0,115.3429,115.3429,115.0788,115.0788,4386.0
2016-01-11 11:35:00,187.41,187.73,187.36,187.68,4800.0,115.1402,115.3368,115.1095,115.3061,4800.0
2016-01-11 11:40:00,187.48,187.77,187.29,187.29,4488.0,115.1832,115.3614,115.0665,115.0665,4488.0
2016-01-11 11:45:00,187.24,187.66,187.24,187.47,5536.0,115.0358,115.2938,115.0358,115.1771,5536.0
2016-01-11 11:50:00,187.47,187.76,187.39,187.75,6412.0,115.1771,115.3552,115.1279,115.3491,6412.0
2016-01-11 11:55:00,187.72,187.74,187.52,187.59,2500.0,115.3307,115.3429,115.2078,115.2508,2500.0
2016-01-11 12:00:00,187.51,187.66,187.51,187.63,4659.0,115.2016,115.2938,115.2016,115.2754,4659.0
2016-01-11 12:05:00,187.59,187.68,187.34,187.37,6806.0,115.2508,115.3061,115.0972,115.1156,6806.0
2016-01-11 12:10:00,187.47,187.54,187.3,187.31,4973.0,115.1771,115.2201,115.0726,115.0788,4973.0
2016-01-11 12:15:00,187.25,187.31,186.97,186.97,9858.0,115.0419,115.0788,114.8699,114.8699,9858.0
2016-01-11 12:20:00,187.02,187.09,186.89,187.04,5626.0,114.9006,114.9436,114.8207,114.9129,5626.0
2016-01-11 12:25:00,187.03,187.14,186.8,186.86,6411.0,114.9067,114.9743,114.7654,114.8023,6411.0
2016-01-11 12:30:00,186.89,187.08,186.89,186.93,1600.0,114.8207,114.9375,114.8207,114.8453,1600.0
2016-01-11 12:35:00,186.9,187.09,186.81,186.81,3050.0,114.8269,114.9436,114.7716,114.7716,3050.0
2016-01-11 12:40:00,186.82,186.96,186.82,186.96,1800.0,114.7777,114.8637,114.7777,114.8637,1800.0
2016-01-11 12:45:00,186.85,186.96,186.81,186.81,2224.0,114.7962,114.8637,114.7716,114.7716,2224.0
2016-01-11 12:50:00,186.86,186.91,186.68,186.72,3009.0,114.8023,114.833,114.6917,114.7163,3009.0
2016-01-11 12:55:00,186.78,186.87,186.71,186.81,13553.0,114.7531,114.8084,114.7101,114.7716,13553.0
2016-01-11 13:00:00,186.81,187.0,186.8,187.0,4260.0,114.7716,114.8883,114.7654,114.8883,4260.0
2016-01-11 13:05:00,187.0,187.0,186.84,186.9,3076.0,114.8883,114.8883,114.79,114.8269,3076.0
2016-01-11 13:10:00,186.89,187.0,186.67,186.73,8077.0,114.8207,114.8883,114.6856,114.7224,8077.0
2016-01-11 13:15:00,186.77,186.9,186.73,186.78,4766.0,114.747,114.8269,114.7224,114.7531,4766.0
2016-01-11 13:20:00,186.81,186.82,186.71,186.74,7989.0,114.7716,114.7777,114.7101,114.7286,7989.0
2016-01-11 13:25:00,186.74,186.84,186.6,186.7,12615.0,114.7286,114.79,114.6426,114.704,12615.0
2016-01-11 13:30:00,186.63,186.71,186.57,186.58,6249.0,114.661,114.7101,114.6241,114.6303,6249.0
2016-01-11 13:35:00,186.61,186.62,186.21,186.21,3664.0,114.6487,114.6548,114.403,114.403,3664.0
2016-01-11 13:40:00,186.21,186.3,186.06,186.08,5428.0,114.403,114.4582,114.3108,114.3231,5428.0
2016-01-11 13:45:00,186.07,186.07,185.82,185.83,5705.0,114.3169,114.3169,114.1633,114.1695,5705.0
2016-01-11 13:50:00,185.9,186.13,185.75,186.09,7292.0,114.2125,114.3538,114.1203,114.3292,7292.0
2016-01-11 13:55:00,186.08,186.15,186.07,186.07,2002.0,114.3231,114.3661,114.3169,114.3169,2002.0
2016-01-11 14:00:00,186.12,186.4,186.09,186.4,5416.0,114.3477,114.5197,114.3292,114.5197,5416.0
2016-01-11 14:05:00,186.39,186.71,186.39,186.71,8584.0,114.5135,114.7101,114.5135,114.7101,8584.0
2016-01-11 14:10:00,186.73,186.96,186.66,186.73,6382.0,114.7224,114.8637,114.6794,114.7224,6382.0
2016-01-11 14:15:00,186.73,187.01,186.69,187.01,5500.0,114.7224,114.8945,114.6979,114.8945,5500.0
2016-01-11 14:20:00,186.95,186.95,186.67,186.71,3686.0,114.8576,114.8576,114.6856,114.7101,3686.0
2016-01-11 14:25:00,186.71,186.99,186.57,186.9,29095.0,114.7101,114.8822,114.6241,114.8269,29095.0
2016-01-11 14:30:00,186.9,187.07,186.71,186.71,12034.0,114.8269,114.9313,114.7101,114.7101,12034.0
2016-01-11 14:35:00,186.68,186.76,186.57,186.75,3500.0,114.6917,114.7409,114.6241,114.7347,3500.0
2016-01-11 14:40:00,186.76,186.88,186.55,186.58,9998.0,114.7409,114.8146,114.6118,114.6303,9998.0
2016-01-11 14:45:00,186.51,186.6,186.43,186.51,2707.0,114.5873,114.6426,114.5381,114.5873,2707.0
2016-01-11 14:50:00,186.5,186.56,186.46,186.46,2952.0,114.5811,114.618,114.5565,114.5565,2952.0
2016-01-11 14:55:00,186.43,186.55,186.39,186.55,2512.0,114.5381,114.6118,114.5135,114.6118,2512.0
2016-01-11 15:00:00,186.57,186.7,186.36,186.36,5015.0,114.6241,114.704,114.4951,114.4951,5015.0
2016-01-11 15:05:00,186.42,186.45,185.98,186.19,27630.0,114.532,114.5504,114.2616,114.3907,27630.0
2016-01-11 15:10:00,186.18,186.22,185.99,186.01,4150.0,114.3845,114.4091,114.2678,114.2801,4150.0
2016-01-11 15:15:00,186.02,186.09,185.9,186.09,6073.0,114.2862,114.3292,114.2125,114.3292,6073.0
2016-01-11 15:20:00,186.06,186.58,185.92,186.58,6040.0,114.3108,114.6303,114.2248,114.6303,6040.0
2016-01-11 15:25:00,186.56,186.84,186.54,186.67,21734.0,114.618,114.79,114.6057,114.6856,21734.0
2016-01-11 15:30:00,186.66,186.91,186.63,186.79,33072.0,114.6794,114.833,114.661,114.7593,33072.0
2016-01-11 15:35:00,186.75,187.38,186.74,187.27,16008.0,114.7347,115.1218,114.7286,115.0542,16008.0
2016-01-11 15:40:00,187.19,187.55,187.19,187.45,20187.0,115.005,115.2262,115.005,115.1648,20187.0
2016-01-11 15:45:00,187.48,187.61,187.15,187.24,18350.0,115.1832,115.2631,114.9805,115.0358,18350.0
2016-01-11 15:50:00,187.22,187.39,187.14,187.32,21679.0,115.0235,115.1279,114.9743,115.0849,21679.0
2016-01-11 15:55:00,187.31,187.31,186.67,186.73,68668.0,115.0788,115.0788,114.6856,114.7224,68668.0
2016-01-12 09:30:00,187.46,187.46,186.51,186.7,14038.0,115.1709,115.1709,114.5873,114.704,14038.0
2016-01-12 09:35:00,186.75,187.08,186.47,186.47,5203.0,114.7347,114.9375,114.5627,114.5627,5203.0
2016-01-12 09:40:00,186.32,187.0,186.32,186.52,16012.0,114.4705,114.8883,114.4705,114.5934,16012.0
2016-01-12 09:45:00,186.55,186.65,186.14,186.14,7390.0,114.6118,114.6733,114.3599,114.3599,7390.0
2016-01-12 09:50:00,186.14,186.25,185.42,185.85,14497.0,114.3599,114.4275,113.9176,114.1818,14497.0
2016-01-12 09:55:00,185.89,186.01,185.75,185.76,13794.0,114.2064,114.2801,114.1203,114.1265,13794.0
2016-01-12 10:00:00,185.94,185.99,185.51,185.51,21254.0,114.2371,114.2678,113.9729,113.9729,21254.0
2016-01-12 10:05:00,185.57,185.64,185.38,185.64,13160.0,114.0098,114.0528,113.893,114.0528,13160.0
2016-01-12 10:10:00,185.64,185.88,185.6,185.6,7423.0,114.0528,114.2002,114.0282,114.0282,7423.0
2016-01-12 10:15:00,185.48,185.52,185.3,185.48,7417.0,113.9545,113.979,113.8439,113.9545,7417.0
2016-01-12 10:20:00,185.34,185.53,185.2,185.27,5243.0,113.8684,113.9852,113.7824,113.8254,5243.0
2016-01-12 10:25:00,185.27,185.34,185.15,185.27,12611.0,113.8254,113.8684,113.7517,113.8254,12611.0
2016-01-12 10:30:00,185.34,185.66,185.26,185.66,4876.0,113.8684,114.065,113.8193,114.065,4876.0
2016-01-12 10:35:00,185.69,185.76,185.45,185.56,5137.0,114.0835,114.1265,113.936,114.0036,5137.0
2016-01-12 10:40:00,185.47,185.53,185.26,185.45,3200.0,113.9483,113.9852,113.8193,113.936,3200.0
2016-01-12 10:45:00,185.45,185.45,185.17,185.17,4890.0,113.936,113.936,113.764,113.764,4890.0
2016-01-12 10:50:00,185.14,185.48,185.14,185.48,7349.0,113.7456,113.9545,113.7456,113.9545,7349.0
2016-01-12 10:55:00,185.51,185.7,185.51,185.57,4400.0,113.9729,114.0896,113.9729,114.0098,4400.0
2016-01-12 11:00:00,185.54,185.71,185.33,185.51,6315.0,113.9913,114.0958,113.8623,113.9729,6315.0
2016-01-12 11:05:00,185.49,185.55,185.31,185.48,4298.0,113.9606,113.9975,113.85,113.9545,4298.0
2016-01-12 11:10:00,185.49,185.57,185.27,185.46,12032.0,113.9606,114.0098,113.8254,113.9422,12032.0
2016-01-12 11:15:00,185.53,185.77,185.51,185.71,4167.0,113.9852,114.1326,113.9729,114.0958,4167.0
2016-01-12 11:20:00,185.72,185.72,185.43,185.45,2473.0,114.1019,114.1019,113.9237,113.936,2473.0
2016-01-12 11:25:00,185.39,185.55,185.24,185.52,2815.0,113.8992,113.9975,113.807,113.979,2815.0
2016-01-12 11:30:00,185.48,185.54,185.16,185.22,19202.0,113.9545,113.9913,113.7579,113.7947,19202.0
2016-01-12 11:35:00,185.08,185.19,184.93,185.06,6061.0,113.7087,113.7763,113.6166,113.6964,6061.0
2016-01-12 11:40:00,185.06,185.37,185.06,185.27,8142.0,113.6964,113.8869,113.6964,113.8254,8142.0
2016-01-12 11:45:00,185.32,185.56,185.24,185.55,5400.0,113.8562,114.0036,113.807,113.9975,5400.0
2016-01-12 11:50:00,185.56,185.63,185.37,185.37,7053.0,114.0036,114.0466,113.8869,113.8869,7053.0
2016-01-12 11:55:00,185.32,185.47,185.21,185.23,4528.0,113.8562,113.9483,113.7886,113.8009,4528.0
2016-01-12 12:00:00,185.28,185.39,185.15,185.39,7188.0,113.8316,113.8992,113.7517,113.8992,7188.0
2016-01-12 12:05:00,185.4,185.44,185.07,185.1,7606.0,113.9053,113.9299,113.7026,113.721,7606.0
2016-01-12 12:10:00,185.12,185.13,184.9,185.01,6548.0,113.7333,113.7394,113.5981,113.6657,6548.0
2016-01-12 12:15:00,185.04,185.12,184.95,184.95,5037.0,113.6841,113.7333,113.6288,113.6288,5037.0
2016-01-12 12:20:00,184.99,185.09,184.78,184.91,7273.0,113.6534,113.7149,113.5244,113.6043,7273.0
2016-01-12 12:25:00,184.95,185.29,184.92,185.13,9961.0,113.6288,113.8377,113.6104,113.7394,9961.0
2016-01-12 12:30:00,185.2,185.27,184.97,185.0,12699.0,113.7824,113.8254,113.6411,113.6596,12699.0
2016-01-12 12:35:00,185.02,185.03,184.76,184.98,4355.0,113.6718,113.678,113.5121,113.6473,4355.0
2016-01-12 12:40:00,184.91,184.98,184.81,184.94,3601.0,113.6043,113.6473,113.5428,113.6227,3601.0
2016-01-12 12:45:00,185.01,185.15,184.87,185.15,7392.0,113.6657,113.7517,113.5797,113.7517,7392.0
2016-01-12 12:50:00,185.09,185.18,185.0,185.12,8026.0,113.7149,113.7701,113.6596,113.7333,8026.0
2016-01-12 12:55:00,185.03,185.06,184.92,185.03,1000.0,113.678,113.6964,113.6104,113.678,1000.0
2016-01-12 13:00:00,185.04,185.4,184.99,185.22,7840.0,113.6841,113.9053,113.6534,113.7947,7840.0
2016-01-12 13:05:00,185.29,185.42,185.24,185.37,4600.0,113.8377,113.9176,113.807,113.8869,4600.0
2016-01-12 13:10:00,185.38,185.7,185.37,185.7,1100.0,113.893,114.0896,113.8869,114.0896,1100.0
2016-01-12 13:15:00,185.58,185.63,185.36,185.43,9383.0,114.0159,114.0466,113.8807,113.9237,9383.0
2016-01-12 13:20:00,185.45,185.48,185.14,185.22,7385.0,113.936,113.9545,113.7456,113.7947,7385.0
2016-01-12 13:25:00,185.22,185.3,185.12,185.23,4544.0,113.7947,113.8439,113.7333,113.8009,4544.0
2016-01-12 13:30:00,185.22,185.49,185.22,185.41,7610.0,113.7947,113.9606,113.7947,113.9115,7610.0
2016-01-12 13:35:00,185.42,185.75,185.42,185.68,3300.0,113.9176,114.1203,113.9176,114.0773,3300.0
2016-01-12 13:40:00,185.66,185.96,185.6,185.91,2700.0,114.065,114.2494,114.0282,114.2186,2700.0
2016-01-12 13:45:00,185.88,185.94,185.79,185.85,2200.0,114.2002,114.2371,114.1449,114.1818,2200.0
2016-01-12 13:50:00,185.89,186.09,185.87,185.87,5828.0,114.2064,114.3292,114.1941,114.1941,5828.0
2016-01-12 13:55:00,185.8,185.94,185.73,185.73,2910.0,114.1511,114.2371,114.1081,114.1081,2910.0
2016-01-12 14:00:00,185.76,185.8,185.49,185.49,7682.0,114.1265,114.1511,113.9606,113.9606,7682.0
2016-01-12 14:05:00,185.44,185.57,185.38,185.54,9042.0,113.9299,114.0098,113.893,113.9913,9042.0
2016-01-12 14:10:00,185.52,185.63,185.2,185.2,9927.0,113.979,114.0466,113.7824,113.7824,9927.0
2016-01-12 14:15:00,185.18,185.23,185.08,185.13,6090.0,113.7701,113.8009,113.7087,113.7394,6090.0
2016-01-12 14:20:00,185.09,185.36,185.02,185.31,6080.0,113.7149,113.8807,113.6718,113.85,6080.0
2016-01-12 14:25:00,185.35,185.44,185.25,185.25,7804.0,113.8746,113.9299,113.8132,113.8132,7804.0
2016-01-12 14:30:00,185.28,185.49,185.28,185.4,7830.0,113.8316,113.9606,113.8316,113.9053,7830.0
2016-01-12 14:35:00,185.39,185.66,185.22,185.53,11120.0,113.8992,114.065,113.7947,113.9852,11120.0
2016-01-12 14:40:00,185.51,185.56,185.22,185.34,7039.0,113.9729,114.0036,113.7947,113.8684,7039.0
2016-01-12 14:45:00,185.33,185.37,184.99,185.05,14501.0,113.8623,113.8869,113.6534,113.6903,14501.0
2016-01-12 14:50:00,185.01,185.11,184.95,185.05,14824.0,113.6657,113.7271,113.6288,113.6903,14824.0
2016-01-12 14:55:00,185.05,185.09,185.0,185.03,9402.0,113.6903,113.7149,113.6596,113.678,9402.0
2016-01-12 15:00:00,185.03,185.07,184.7,184.8,16603.0,113.678,113.7026,113.4752,113.5367,16603.0
2016-01-12 15:05:00,184.8,184.89,184.71,184.71,12799.0,113.5367,113.592,113.4814,113.4814,12799.0
2016-01-12 15:10:00,184.73,184.82,184.57,184.57,10666.0,113.4937,113.549,113.3954,113.3954,10666.0
2016-01-12 15:15:00,184.62,184.79,184.57,184.74,29349.0,113.4261,113.5305,113.3954,113.4998,29349.0
2016-01-12 15:20:00,184.71,185.18,184.66,185.18,18336.0,113.4814,113.7701,113.4507,113.7701,18336.0
2016-01-12 15:25:00,185.21,185.64,185.12,185.45,11619.0,113.7886,114.0528,113.7333,113.936,11619.0
2016-01-12 15:30:00,185.46,185.51,185.23,185.4,10171.0,113.9422,113.9729,113.8009,113.9053,10171.0
2016-01-12 15:35:00,185.44,185.82,185.34,185.34,15200.0,113.9299,114.1633,113.8684,113.8684,15200.0
2016-01-12 15:40:00,185.4,185.84,185.38,185.84,20137.0,113.9053,114.1756,113.893,114.1756,20137.0
2016-01-12 15:45:00,185.8,186.08,185.8,185.92,19876.0,114.1511,114.3231,114.1511,114.2248,19876.0
2016-01-12 15:50:00,185.9,185.93,185.66,185.82,25277.0,114.2125,114.2309,114.065,114.1633,25277.0
2016-01-12 15:55:00,185.8,185.96,185.53,185.58,101641.0,114.1511,114.2494,113.9852,114.0159,101641.0
2016-01-13 09:30:00,185.79,186.57,184.69,185.52,21707.0,114.1449,114.6241,113.4691,113.979,21707.0
2016-01-13 09:35:00,185.66,185.99,185.62,185.95,5112.0,114.065,114.2678,114.0405,114.2432,5112.0
2016-01-13 09:40:00,186.11,186.55,185.94,186.15,8489.0,114.3415,114.6118,114.2371,114.3661,8489.0
2016-01-13 09:45:00,186.13,186.35,185.95,186.12,11718.0,114.3538,114.489,114.2432,114.3477,11718.0
2016-01-13 09:50:00,186.19,186.35,186.02,186.35,9696.0,114.3907,114.489,114.2862,114.489,9696.0
2016-01-13 09:55:00,186.35,186.61,186.21,186.61,7660.0,114.489,114.6487,114.403,114.6487,7660.0
2016-01-13 10:00:00,186.48,186.93,186.48,186.91,7282.0,114.5688,114.8453,114.5688,114.833,7282.0
2016-01-13 10:05:00,186.96,187.06,186.78,187.02,4917.0,114.8637,114.9252,114.7531,114.9006,4917.0
2016-01-13 10:10:00,186.92,186.92,186.62,186.83,5310.0,114.8392,114.8392,114.6548,114.7839,5310.0
2016-01-13 10:15:00,186.71,186.92,186.69,186.79,4826.0,114.7101,114.8392,114.6979,114.7593,4826.0
2016-01-13 10:20:00,186.79,187.56,186.79,187.54,12372.0,114.7593,115.2324,114.7593,115.2201,12372.0
2016-01-13 10:25:00,187.51,187.73,187.34,187.71,20875.0,115.2016,115.3368,115.0972,115.3245,20875.0
2016-01-13 10:30:00,187.64,187.64,187.23,187.4,10086.0,115.2815,115.2815,115.0296,115.1341,10086.0
2016-01-13 10:35:00,187.4,187.6,187.21,187.21,5825.0,115.1341,115.2569,115.0173,115.0173,5825.0
2016-01-13 10:40:00,187.21,187.53,187.17,187.38,5734.0,115.0173,115.2139,114.9928,115.1218,5734.0
2016-01-13 10:45:00,187.32,187.95,187.23,187.95,6493.0,115.0849,115.472,115.0296,115.472,6493.0
2016-01-13 10:50:00,187.97,188.24,187.85,188.15,8434.0,115.4843,115.6501,115.4105,115.5948,8434.0
2016-01-13 10:55:00,188.15,188.52,187.97,188.47,15882.0,115.5948,115.8222,115.4843,115.7914,15882.0
2016-01-13 11:00:00,188.4,188.91,188.38,188.87,8842.0,115.7484,116.0618,115.7361,116.0372,8842.0
2016-01-13 11:05:00,188.86,189.13,188.82,189.1,4003.0,116.031,116.1969,116.0065,116.1785,4003.0
2016-01-13 11:10:00,188.98,189.3,188.89,189.28,6757.0,116.1048,116.3014,116.0495,116.2891,6757.0
2016-01-13 11:15:00,189.22,189.29,188.81,189.24,11754.0,116.2522,116.2952,116.0003,116.2645,11754.0
2016-01-13 11:20:00,189.08,189.13,188.87,189.01,4288.0,116.1662,116.1969,116.0372,116.1232,4288.0
2016-01-13 11:25:00,188.87,189.01,188.77,188.77,3642.0,116.0372,116.1232,115.9758,115.9758,3642.0
2016-01-13 11:30:00,188.77,189.01,188.72,189.01,4968.0,115.9758,116.1232,115.945,116.1232,4968.0
2016-01-13 11:35:00,189.08,189.16,188.8,188.8,4591.0,116.1662,116.2154,115.9942,115.9942,4591.0
2016-01-13 11:40:00,188.88,189.05,188.79,189.05,6000.0,116.0433,116.1478,115.988,116.1478,6000.0
2016-01-13 11:45:00,189.04,189.1,188.69,188.72,3200.0,116.1416,116.1785,115.9266,115.945,3200.0
2016-01-13 11:50:00,188.68,188.81,188.63,188.81,4240.0,115.9205,116.0003,115.8897,116.0003,4240.0
2016-01-13 11:55:00,188.81,188.83,188.47,188.65,8297.0,116.0003,116.0126,115.7914,115.902,8297.0
2016-01-13 12:00:00,188.64,189.0,188.55,188.97,4500.0,115.8959,116.1171,115.8406,116.0986,4500.0
2016-01-13 12:05:00,188.95,189.03,188.85,189.03,1700.0,116.0863,116.1355,116.0249,116.1355,1700.0
2016-01-13 12:10:00,188.97,189.04,188.87,188.91,1900.0,116.0986,116.1416,116.0372,116.0618,1900.0
2016-01-13 12:15:00,188.93,189.01,188.7,188.77,2685.0,116.0741,116.1232,115.9327,115.9758,2685.0
2016-01-13 12:20:00,188.72,188.77,188.64,188.75,10037.0,115.945,115.9758,115.8959,115.9635,10037.0
2016-01-13 12:25:00,188.76,188.76,188.47,188.66,5000.0,115.9696,115.9696,115.7914,115.9082,5000.0
2016-01-13 12:30:00,188.57,188.57,188.3,188.54,4025.0,115.8529,115.8529,115.687,115.8344,4025.0
2016-01-13 12:35:00,188.45,188.45,188.17,188.17,3401.0,115.7792,115.7792,115.6071,115.6071,3401.0
2016-01-13 12:40:00,188.2,188.2,187.92,187.96,5070.0,115.6256,115.6256,115.4535,115.4781,5070.0
2016-01-13 12:45:00,187.91,188.08,187.84,187.84,3626.0,115.4474,115.5518,115.4044,115.4044,3626.0
2016-01-13 12:50:00,187.84,187.84,187.46,187.73,6265.0,115.4044,115.4044,115.1709,115.3368,6265.0
2016-01-13 12:55:00,187.65,187.7,187.55,187.7,4136.0,115.2877,115.3184,115.2262,115.3184,4136.0
2016-01-13 13:00:00,187.64,187.8,187.46,187.8,7721.0,115.2815,115.3798,115.1709,115.3798,7721.0
2016-01-13 13:05:00,187.78,187.98,187.69,187.92,4858.0,115.3675,115.4904,115.3122,115.4535,4858.0
2016-01-13 13:10:00,188.0,188.1,187.83,188.06,8472.0,115.5027,115.5641,115.3982,115.5395,8472.0
2016-01-13 13:15:00,188.05,188.05,187.67,187.79,7425.0,115.5334,115.5334,115.2999,115.3737,7425.0
2016-01-13 13:20:00,187.7,187.84,187.58,187.7,7050.0,115.3184,115.4044,115.2446,115.3184,7050.0
2016-01-13 13:25:00,187.76,187.76,187.58,187.61,6273.0,115.3552,115.3552,115.2446,115.2631,6273.0
2016-01-13 13:30:00,187.59,187.73,187.54,187.6,12146.0,115.2508,115.3368,115.2201,115.2569,12146.0
2016-01-13 13:35:00,187.67,187.72,187.48,187.6,7305.0,115.2999,115.3307,115.1832,115.2569,7305.0
2016-01-13 13:40:00,187.51,187.68,187.21,187.21,9455.0,115.2016,115.3061,115.0173,115.0173,9455.0
2016-01-13 13:45:00,187.19,187.33,186.93,186.93,8564.0,115.005,115.0911,114.8453,114.8453,8564.0
2016-01-13 13:50:00,186.91,187.22,186.77,186.95,5888.0,114.833,115.0235,114.747,114.8576,5888.0
2016-01-13 13:55:00,187.08,187.08,186.68,186.68,3220.0,114.9375,114.9375,114.6917,114.6917,3220.0
2016-01-13 14:00:00,186.75,187.0,186.64,186.71,6413.0,114.7347,114.8883,114.6671,114.7101,6413.0
2016-01-13 14:05:00,186.68,186.87,186.55,186.73,15066.0,114.6917,114.8084,114.6118,114.7224,15066.0
2016-01-13 14:10:00,186.75,186.93,186.65,186.75,9223.0,114.7347,114.8453,114.6733,114.7347,9223.0
2016-01-13 14:15:00,186.76,186.76,186.4,186.6,7366.0,114.7409,114.7409,114.5197,114.6426,7366.0
2016-01-13 14:20:00,186.54,186.63,186.39,186.39,5600.0,114.6057,114.661,114.5135,114.5135,5600.0
2016-01-13 14:25:00,186.39,186.62,186.26,186.58,9927.0,114.5135,114.6548,114.4337,114.6303,9927.0
2016-01-13 14:30:00,186.47,186.48,185.79,185.8,20641.0,114.5627,114.5688,114.1449,114.1511,20641.0
2016-01-13 14:35:00,185.63,185.78,185.4,185.44,13257.0,114.0466,114.1388,113.9053,113.9299,13257.0
2016-01-13 14:40:00,185.53,185.53,184.83,184.94,19898.0,113.9852,113.9852,113.5551,113.6227,19898.0
2016-01-13 14:45:00,184.91,185.1,184.89,185.09,4820.0,113.6043,113.721,113.592,113.7149,4820.0
2016-01-13 14:50:00,185.11,185.51,185.11,185.5,7700.0,113.7271,113.9729,113.7271,113.9667,7700.0
2016-01-13 14:55:00,185.56,185.6,185.24,185.29,8666.0,114.0036,114.0282,113.807,113.8377,8666.0
2016-01-13 15:00:00,185.33,185.53,185.19,185.33,8162.0,113.8623,113.9852,113.7763,113.8623,8162.0
2016-01-13 15:05:00,185.4,185.68,185.33,185.4,12263.0,113.9053,114.0773,113.8623,113.9053,12263.0
2016-01-13 15:10:00,185.41,185.48,185.06,185.06,18384.0,113.9115,113.9545,113.6964,113.6964,18384.0
2016-01-13 15:15:00,184.99,185.66,184.99,185.42,21558.0,113.6534,114.065,113.6534,113.9176,21558.0
2016-01-13 15:20:00,185.37,185.38,185.07,185.22,15969.0,113.8869,113.893,113.7026,113.7947,15969.0
2016-01-13 15:25:00,185.17,185.58,185.01,185.04,21859.0,113.764,114.0159,113.6657,113.6841,21859.0
2016-01-13 15:30:00,184.96,185.22,184.72,184.77,22301.0,113.635,113.7947,113.4875,113.5183,22301.0
2016-01-13 15:35:00,184.9,184.9,184.42,184.72,18680.0,113.5981,113.5981,113.3032,113.4875,18680.0
2016-01-13 15:40:00,184.69,185.14,184.54,184.71,17655.0,113.4691,113.7456,113.3769,113.4814,17655.0
2016-01-13 15:45:00,184.66,184.89,184.32,184.33,19552.0,113.4507,113.592,113.2418,113.2479,19552.0
2016-01-13 15:50:00,184.33,184.55,184.17,184.34,54815.0,113.2479,113.3831,113.1496,113.2541,54815.0
2016-01-13 15:55:00,184.37,184.52,183.85,184.26,157167.0,113.2725,113.3647,112.953,113.2049,157167.0
2016-01-14 09:30:00,184.71,184.99,184.4,184.64,10308.0,113.4814,113.6534,113.2909,113.4384,10308.0
2016-01-14 09:35:00,184.96,185.97,184.78,185.67,9756.0,113.635,114.2555,113.5244,114.0712,9756.0
2016-01-14 09:40:00,185.4,185.4,184.78,184.85,6000.0,113.9053,113.9053,113.5244,113.5674,6000.0
2016-01-14 09:45:00,184.83,185.05,184.49,184.72,4149.0,113.5551,113.6903,113.3462,113.4875,4149.0
2016-01-14 09:50:00,184.79,184.79,184.51,184.68,5613.0,113.5305,113.5305,113.3585,113.463,5613.0
2016-01-14 09:55:00,184.6,184.94,184.32,184.7,10950.0,113.4138,113.6227,113.2418,113.4752,10950.0
2016-01-14 10:00:00,184.54,184.72,184.37,184.72,8741.0,113.3769,113.4875,113.2725,113.4875,8741.0
2016-01-14 10:05:00,184.76,185.04,184.75,185.04,6800.0,113.5121,113.6841,113.506,113.6841,6800.0
2016-01-14 10:10:00,184.97,184.97,184.01,184.32,10415.0,113.6411,113.6411,113.0513,113.2418,10415.0
2016-01-14 10:15:00,184.23,184.28,183.81,183.81,12858.0,113.1865,113.2172,112.9285,112.9285,12858.0
2016-01-14 10:20:00,183.85,184.25,183.67,184.21,7703.0,112.953,113.1988,112.8424,113.1742,7703.0
2016-01-14 10:25:00,184.19,184.19,183.55,183.78,8373.0,113.1619,113.1619,112.7687,112.91,8373.0
2016-01-14 10:30:00,183.8,184.93,183.6,184.93,9192.0,112.9223,113.6166,112.7994,113.6166,9192.0
2016-01-14 10:35:00,184.9,185.44,184.89,185.17,13878.0,113.5981,113.9299,113.592,113.764,13878.0
2016-01-14 10:40:00,185.14,185.14,184.68,185.02,6775.0,113.7456,113.7456,113.463,113.6718,6775.0
2016-01-14 10:45:00,184.88,185.03,184.71,184.81,7543.0,113.5858,113.678,113.4814,113.5428,7543.0
2016-01-14 10:50:00,184.9,185.19,184.72,185.09,2900.0,113.5981,113.7763,113.4875,113.7149,2900.0
2016-01-14 10:55:00,185.18,185.23,184.95,185.06,7818.0,113.7701,113.8009,113.6288,113.6964,7818.0
2016-01-14 11:00:00,185.18,185.46,185.02,185.44,11399.0,113.7701,113.9422,113.6718,113.9299,11399.0
2016-01-14 11:05:00,185.42,185.83,185.42,185.77,6950.0,113.9176,114.1695,113.9176,114.1326,6950.0
2016-01-14 11:10:00,185.77,186.12,185.76,185.99,5360.0,114.1326,114.3477,114.1265,114.2678,5360.0
2016-01-14 11:15:00,186.02,186.1,185.71,185.81,15454.0,114.2862,114.3354,114.0958,114.1572,15454.0
2016-01-14 11:20:00,185.8,185.89,185.67,185.77,10981.0,114.1511,114.2064,114.0712,114.1326,10981.0
2016-01-14 11:25:00,185.73,186.03,185.66,185.78,8675.0,114.1081,114.2924,114.065,114.1388,8675.0
2016-01-14 11:30:00,185.8,185.8,185.35,185.35,5066.0,114.1511,114.1511,113.8746,113.8746,5066.0
2016-01-14 11:35:00,185.43,185.51,185.31,185.5,8298.0,113.9237,113.9729,113.85,113.9667,8298.0
2016-01-14 11:40:00,185.43,185.67,185.42,185.6,5163.0,113.9237,114.0712,113.9176,114.0282,5163.0
2016-01-14 11:45:00,185.63,185.75,185.6,185.65,2650.0,114.0466,114.1203,114.0282,114.0589,2650.0
2016-01-14 11:50:00,185.71,185.77,185.43,185.57,6965.0,114.0958,114.1326,113.9237,114.0098,6965.0
2016-01-14 11:55:00,185.58,185.66,185.43,185.43,1800.0,114.0159,114.065,113.9237,113.9237,1800.0
2016-01-14 12:00:00,185.43,185.56,185.32,185.45,4991.0,113.9237,114.0036,113.8562,113.936,4991.0
2016-01-14 12:05:00,185.37,185.45,185.22,185.35,2082.0,113.8869,113.936,113.7947,113.8746,2082.0
2016-01-14 12:10:00,185.19,185.19,185.02,185.04,2700.0,113.7763,113.7763,113.6718,113.6841,2700.0
2016-01-14 12:15:00,185.06,185.34,185.04,185.25,6604.0,113.6964,113.8684,113.6841,113.8132,6604.0
2016-01-14 12:20:00,185.31,185.44,185.16,185.42,6000.0,113.85,113.9299,113.7579,113.9176,6000.0
2016-01-14 12:25:00,185.47,185.47,185.18,185.26,7033.0,113.9483,113.9483,113.7701,113.8193,7033.0
2016-01-14 12:30:00,185.28,185.53,185.25,185.51,5969.0,113.8316,113.9852,113.8132,113.9729,5969.0
2016-01-14 12:35:00,185.57,185.69,185.5,185.57,8938.0,114.0098,114.0835,113.9667,114.0098,8938.0
2016-01-14 12:40:00,185.62,185.68,185.4,185.45,8865.0,114.0405,114.0773,113.9053,113.936,8865.0
2016-01-14 12:45:00,185.38,185.54,185.32,185.42,7344.0,113.893,113.9913,113.8562,113.9176,7344.0
2016-01-14 12:50:00,185.32,185.32,185.02,185.32,5078.0,113.8562,113.8562,113.6718,113.8562,5078.0
2016-01-14 12:55:00,185.22,185.47,185.22,185.47,3844.0,113.7947,113.9483,113.7947,113.9483,3844.0
2016-01-14 13:00:00,185.47,185.74,185.39,185.65,6416.0,113.9483,114.1142,113.8992,114.0589,6416.0
2016-01-14 13:05:00,185.63,185.93,185.63,185.87,6939.0,114.0466,114.2309,114.0466,114.1941,6939.0
2016-01-14 13:10:00,185.93,185.96,185.82,185.83,7030.0,114.2309,114.2494,114.1633,114.1695,7030.0
2016-01-14 13:15:00,185.83,185.92,185.76,185.88,5462.0,114.1695,114.2248,114.1265,114.2002,5462.0
2016-01-14 13:20:00,185.89,186.12,185.89,186.09,5352.0,114.2064,114.3477,114.2064,114.3292,5352.0
2016-01-14 13:25:00,186.15,186.15,185.93,186.11,7467.0,114.3661,114.3661,114.2309,114.3415,7467.0
2016-01-14 13:30:00,186.08,186.13,185.97,186.01,2651.0,114.3231,114.3538,114.2555,114.2801,2651.0
2016-01-14 13:35:00,185.96,186.35,185.96,186.17,8447.0,114.2494,114.489,114.2494,114.3784,8447.0
2016-01-14 13:40:00,186.23,186.42,186.19,186.32,5348.0,114.4152,114.532,114.3907,114.4705,5348.0
2016-01-14 13:45:00,186.36,186.42,186.24,186.24,7846.0,114.4951,114.532,114.4214,114.4214,7846.0
2016-01-14 13:50:00,186.22,186.35,186.19,186.23,4251.0,114.4091,114.489,114.3907,114.4152,4251.0
2016-01-14 13:55:00,186.18,186.37,186.13,186.13,11024.0,114.3845,114.5013,114.3538,114.3538,11024.0
2016-01-14 14:00:00,186.13,186.19,185.63,185.82,5627.0,114.3538,114.3907,114.0466,114.1633,5627.0
2016-01-14 14:05:00,185.82,185.82,185.65,185.72,4551.0,114.1633,114.1633,114.0589,114.1019,4551.0
2016-01-14 14:10:00,185.69,186.02,185.54,185.97,10529.0,114.0835,114.2862,113.9913,114.2555,10529.0
2016-01-14 14:15:00,185.98,186.19,185.87,185.87,7746.0,114.2616,114.3907,114.1941,114.1941,7746.0
2016-01-14 14:20:00,185.85,186.07,185.82,186.07,6952.0,114.1818,114.3169,114.1633,114.3169,6952.0
2016-01-14 14:25:00,186.01,186.2,185.95,186.18,8259.0,114.2801,114.3968,114.2432,114.3845,8259.0
2016-01-14 14:30:00,186.23,186.5,186.23,186.48,6918.0,114.4152,114.5811,114.4152,114.5688,6918.0
2016-01-14 14:35:00,186.43,186.58,186.37,186.43,15134.0,114.5381,114.6303,114.5013,114.5381,15134.0
2016-01-14 14:40:00,186.44,186.69,186.43,186.55,10725.0,114.5443,114.6979,114.5381,114.6118,10725.0
2016-01-14 14:45:00,186.55,186.75,186.47,186.62,10981.0,114.6118,114.7347,114.5627,114.6548,10981.0
2016-01-14 14:50:00,186.65,186.96,186.59,186.91,8497.0,114.6733,114.8637,114.6364,114.833,8497.0
2016-01-14 14:55:00,186.96,187.33,186.87,187.26,16124.0,114.8637,115.0911,114.8084,115.048,16124.0
2016-01-14 15:00:00,187.27,187.28,186.89,187.0,12710.0,115.0542,115.0603,114.8207,114.8883,12710.0
2016-01-14 15:05:00,186.98,187.43,186.98,187.35,11985.0,114.876,115.1525,114.876,115.1033,11985.0
2016-01-14 15:10:00,187.37,187.61,187.34,187.58,11320.0,115.1156,115.2631,115.0972,115.2446,11320.0
2016-01-14 15:15:00,187.64,187.93,187.55,187.55,18275.0,115.2815,115.4597,115.2262,115.2262,18275.0
2016-01-14 15:20:00,187.54,187.68,187.43,187.66,16361.0,115.2201,115.3061,115.1525,115.2938,16361.0
2016-01-14 15:25:00,187.66,187.81,187.54,187.57,15747.0,115.2938,115.386,115.2201,115.2385,15747.0
2016-01-14 15:30:00,187.56,187.57,186.98,187.1,29642.0,115.2324,115.2385,114.876,114.9497,29642.0
2016-01-14 15:35:00,187.07,187.26,186.68,186.84,19792.0,114.9313,115.048,114.6917,114.79,19792.0
2016-01-14 15:40:00,186.81,186.94,186.41,186.82,30883.0,114.7716,114.8514,114.5258,114.7777,30883.0
2016-01-14 15:45:00,186.81,186.83,185.81,185.89,70107.0,114.7716,114.7839,114.1572,114.2064,70107.0
2016-01-14 15:50:00,185.86,186.15,185.53,185.65,60292.0,114.1879,114.3661,113.9852,114.0589,60292.0
2016-01-14 15:55:00,185.69,185.74,185.48,185.65,96326.0,114.0835,114.1142,113.9545,114.0589,96326.0
2016-01-15 09:30:00,182.34,183.97,182.34,182.58,122870.0,112.0253,113.0268,112.0253,112.1728,122870.0
2016-01-15 09:35:00,182.74,183.11,182.48,182.66,15148.0,112.2711,112.4984,112.1113,112.2219,15148.0
2016-01-15 09:40:00,182.63,182.79,182.27,182.41,11235.0,112.2035,112.3018,111.9823,112.0683,11235.0
2016-01-15 09:45:00,182.56,183.05,182.19,182.93,9048.0,112.1605,112.4615,111.9332,112.3878,9048.0
2016-01-15 09:50:00,182.92,182.95,182.5,182.73,5839.0,112.3817,112.4001,112.1236,112.2649,5839.0
2016-01-15 09:55:00,182.68,182.68,182.19,182.33,9406.0,112.2342,112.2342,111.9332,112.0192,9406.0
2016-01-15 10:00:00,182.22,182.38,181.67,181.76,46835.0,111.9516,112.0499,111.6137,111.669,46835.0
2016-01-15 10:05:00,181.75,181.93,181.38,181.52,13119.0,111.6628,111.7734,111.4355,111.5215,13119.0
2016-01-15 10:10:00,181.53,181.56,180.9,181.2,22976.0,111.5277,111.5461,111.1406,111.3249,22976.0
2016-01-15 10:15:00,181.27,181.44,180.96,181.12,34763.0,111.3679,111.4724,111.1775,111.2758,34763.0
2016-01-15 10:20:00,181.17,181.72,181.05,181.23,27305.0,111.3065,111.6444,111.2328,111.3434,27305.0
2016-01-15 10:25:00,181.29,181.63,181.02,181.33,11451.0,111.3802,111.5891,111.2143,111.4048,11451.0
2016-01-15 10:30:00,181.36,181.54,180.9,180.9,23641.0,111.4232,111.5338,111.1406,111.1406,23641.0
2016-01-15 10:35:00,181.0,181.37,180.87,181.37,23310.0,111.2021,111.4294,111.1222,111.4294,23310.0
2016-01-15 10:40:00,181.35,181.81,181.28,181.6,16277.0,111.4171,111.6997,111.3741,111.5707,16277.0
2016-01-15 10:45:00,181.73,181.81,181.44,181.81,14405.0,111.6505,111.6997,111.4724,111.6997,14405.0
2016-01-15 10:50:00,181.97,182.21,181.85,181.96,9397.0,111.798,111.9454,111.7243,111.7919,9397.0
2016-01-15 10:55:00,181.92,182.03,181.49,181.6,15403.0,111.7673,111.8349,111.5031,111.5707,15403.0
2016-01-15 11:00:00,181.51,181.8,181.42,181.76,16247.0,111.5154,111.6936,111.4601,111.669,16247.0
2016-01-15 11:05:00,181.81,182.17,181.71,181.81,29059.0,111.6997,111.9209,111.6383,111.6997,29059.0
2016-01-15 11:10:00,181.79,182.13,181.47,182.13,19312.0,111.6874,111.8963,111.4908,111.8963,19312.0
2016-01-15 11:15:00,182.09,182.23,181.89,182.14,16667.0,111.8717,111.9577,111.7488,111.9024,16667.0
2016-01-15 11:20:00,182.14,182.6,182.09,182.52,12551.0,111.9024,112.1851,111.8717,112.1359,12551.0
2016-01-15 11:25:00,182.56,182.83,182.46,182.69,12292.0,112.1605,112.3264,112.099,112.2403,12292.0
2016-01-15 11:30:00,182.69,182.98,182.63,182.66,20004.0,112.2403,112.4185,112.2035,112.2219,20004.0
2016-01-15 11:35:00,182.62,182.62,182.34,182.35,11100.0,112.1973,112.1973,112.0253,112.0315,11100.0
2016-01-15 11:40:00,182.41,182.58,181.95,181.97,14961.0,112.0683,112.1728,111.7857,111.798,14961.0
2016-01-15 11:45:00,181.98,182.52,181.98,182.26,14553.0,111.8041,112.1359,111.8041,111.9762,14553.0
2016-01-15 11:50:00,182.16,182.3,182.12,182.25,8396.0,111.9147,112.0007,111.8902,111.97,8396.0
2016-01-15 11:55:00,182.15,182.64,182.1,182.52,7008.0,111.9086,112.2096,111.8779,112.1359,7008.0
2016-01-15 12:00:00,182.57,182.68,182.27,182.29,8546.0,112.1666,112.2342,111.9823,111.9946,8546.0
2016-01-15 12:05:00,182.28,182.5,182.18,182.46,7516.0,111.9885,112.1236,111.927,112.099,7516.0
2016-01-15 12:10:00,182.41,182.51,182.32,182.43,7108.0,112.0683,112.1298,112.013,112.0806,7108.0
2016-01-15 12:15:00,182.49,182.49,182.19,182.22,9766.0,112.1175,112.1175,111.9332,111.9516,9766.0
2016-01-15 12:20:00,182.2,182.37,182.01,182.3,11943.0,111.9393,112.0437,111.8226,112.0007,11943.0
2016-01-15 12:25:00,182.32,182.32,182.05,182.16,10402.0,112.013,112.013,111.8471,111.9147,10402.0
2016-01-15 12:30:00,182.13,182.2,181.64,181.82,7107.0,111.8963,111.9393,111.5953,111.7058,7107.0
2016-01-15 12:35:00,181.89,181.9,181.56,181.76,9050.0,111.7488,111.755,111.5461,111.669,9050.0
2016-01-15 12:40:00,181.62,182.05,181.5,182.05,6000.0,111.583,111.8471,111.5092,111.8471,6000.0
2016-01-15 12:45:00,182.05,182.43,182.0,182.35,8297.0,111.8471,112.0806,111.8164,112.0315,8297.0
2016-01-15 12:50:00,182.3,182.31,182.01,182.11,13942.0,112.0007,112.0069,111.8226,111.884,13942.0
2016-01-15 12:55:00,182.29,182.53,182.24,182.53,46178.0,111.9946,112.142,111.9639,112.142,46178.0
2016-01-15 13:00:00,182.45,182.55,182.29,182.45,11502.0,112.0929,112.1543,111.9946,112.0929,11502.0
2016-01-15 13:05:00,182.49,182.58,182.3,182.5,7435.0,112.1175,112.1728,112.0007,112.1236,7435.0
2016-01-15 13:10:00,182.53,183.04,182.48,182.83,6207.0,112.142,112.4554,112.1113,112.3264,6207.0
2016-01-15 13:15:00,182.82,183.07,182.74,183.07,5749.0,112.3202,112.4738,112.2711,112.4738,5749.0
2016-01-15 13:20:00,183.11,183.13,182.89,183.02,8444.0,112.4984,112.5107,112.3632,112.4431,8444.0
2016-01-15 13:25:00,182.95,183.11,182.65,182.85,42530.0,112.4001,112.4984,112.2158,112.3386,42530.0
2016-01-15 13:30:00,182.8,182.8,182.41,182.63,6320.0,112.3079,112.3079,112.0683,112.2035,6320.0
2016-01-15 13:35:00,182.62,182.62,182.22,182.3,18576.0,112.1973,112.1973,111.9516,112.0007,18576.0
2016-01-15 13:40:00,182.29,182.85,182.26,182.8,28788.0,111.9946,112.3386,111.9762,112.3079,28788.0
2016-01-15 13:45:00,182.78,183.07,182.73,182.83,7963.0,112.2956,112.4738,112.2649,112.3264,7963.0
2016-01-15 13:50:00,182.76,182.99,182.64,182.92,9301.0,112.2834,112.4247,112.2096,112.3817,9301.0
2016-01-15 13:55:00,182.97,182.97,182.47,182.76,15407.0,112.4124,112.4124,112.1052,112.2834,15407.0
2016-01-15 14:00:00,182.78,183.03,182.78,182.98,12372.0,112.2956,112.4492,112.2956,112.4185,12372.0
2016-01-15 14:05:00,183.0,183.32,182.97,183.21,40277.0,112.4308,112.6274,112.4124,112.5598,40277.0
2016-01-15 14:10:00,183.22,183.38,183.08,183.21,23621.0,112.566,112.6643,112.48,112.5598,23621.0
2016-01-15 14:15:00,183.19,183.27,183.07,183.17,42558.0,112.5475,112.5967,112.4738,112.5352,42558.0
2016-01-15 14:20:00,183.15,183.33,183.11,183.18,10477.0,112.523,112.6335,112.4984,112.5414,10477.0
2016-01-15 14:25:00,183.17,183.28,182.95,182.95,65684.0,112.5352,112.6028,112.4001,112.4001,65684.0
2016-01-15 14:30:00,182.98,183.08,182.8,183.0,15330.0,112.4185,112.48,112.3079,112.4308,15330.0
2016-01-15 14:35:00,182.96,183.44,182.96,183.38,19038.0,112.4062,112.7011,112.4062,112.6643,19038.0
2016-01-15 14:40:00,183.36,183.75,183.36,183.69,14422.0,112.652,112.8916,112.652,112.8547,14422.0
2016-01-15 14:45:00,183.76,183.81,183.59,183.78,7501.0,112.8977,112.9285,112.7933,112.91,7501.0
2016-01-15 14:50:00,183.77,184.12,183.69,184.1,20182.0,112.9039,113.1189,112.8547,113.1066,20182.0
2016-01-15 14:55:00,184.1,184.22,183.95,184.16,35069.0,113.1066,113.1803,113.0145,113.1435,35069.0
2016-01-15 15:00:00,184.15,184.24,183.84,184.24,25669.0,113.1373,113.1926,112.9469,113.1926,25669.0
2016-01-15 15:05:00,184.31,184.42,184.13,184.25,33645.0,113.2356,113.3032,113.1251,113.1988,33645.0
2016-01-15 15:10:00,184.21,184.29,183.95,184.22,19084.0,113.1742,113.2234,113.0145,113.1803,19084.0
2016-01-15 15:15:00,184.25,184.28,183.76,183.93,19388.0,113.1988,113.2172,112.8977,113.0022,19388.0
2016-01-15 15:20:00,183.87,184.73,183.87,184.71,21025.0,112.9653,113.4937,112.9653,113.4814,21025.0
2016-01-15 15:25:00,184.71,185.02,184.65,184.94,28261.0,113.4814,113.6718,113.4445,113.6227,28261.0
2016-01-15 15:30:00,184.93,185.1,184.67,184.94,58522.0,113.6166,113.721,113.4568,113.6227,58522.0
2016-01-15 15:35:00,184.9,185.05,184.66,184.67,54859.0,113.5981,113.6903,113.4507,113.4568,54859.0
2016-01-15 15:40:00,184.66,184.72,184.46,184.6,68908.0,113.4507,113.4875,113.3278,113.4138,68908.0
2016-01-15 15:45:00,184.62,184.91,184.6,184.65,45594.0,113.4261,113.6043,113.4138,113.4445,45594.0
2016-01-15 15:50:00,184.65,184.68,184.48,184.5,47992.0,113.4445,113.463,113.3401,113.3524,47992.0
2016-01-15 15:55:00,184.5,184.51,183.9,184.17,140041.0,113.3524,113.3585,112.9837,113.1496,140041.0
2016-01-19 09:30:00,186.0,187.02,185.36,186.13,16541.0,114.2739,114.9006,113.8807,114.3538,16541.0
2016-01-19 09:35:00,185.88,187.18,185.65,186.03,20252.0,114.2002,114.9989,114.0589,114.2924,20252.0
2016-01-19 09:40:00,186.29,186.66,185.56,185.95,15509.0,114.4521,114.6794,114.0036,114.2432,15509.0
2016-01-19 09:45:00,185.99,186.58,185.88,186.1,10073.0,114.2678,114.6303,114.2002,114.3354,10073.0
2016-01-19 09:50:00,186.12,186.14,185.53,185.7,5500.0,114.3477,114.3599,113.9852,114.0896,5500.0
2016-01-19 09:55:00,185.86,186.54,185.74,186.31,5746.0,114.1879,114.6057,114.1142,114.4644,5746.0
2016-01-19 10:00:00,186.19,186.32,185.16,185.31,13000.0,114.3907,114.4705,113.7579,113.85,13000.0
2016-01-19 10:05:00,185.14,185.46,185.14,185.24,8280.0,113.7456,113.9422,113.7456,113.807,8280.0
2016-01-19 10:10:00,185.23,185.47,185.12,185.4,6371.0,113.8009,113.9483,113.7333,113.9053,6371.0
2016-01-19 10:15:00,185.31,185.86,185.26,185.75,9555.0,113.85,114.1879,113.8193,114.1203,9555.0
2016-01-19 10:20:00,185.76,186.52,185.76,186.33,15538.0,114.1265,114.5934,114.1265,114.4767,15538.0
2016-01-19 10:25:00,186.47,186.67,186.33,186.53,9566.0,114.5627,114.6856,114.4767,114.5996,9566.0
2016-01-19 10:30:00,186.48,186.48,185.54,185.67,13550.0,114.5688,114.5688,113.9913,114.0712,13550.0
2016-01-19 10:35:00,185.52,185.75,185.37,185.61,7045.0,113.979,114.1203,113.8869,114.0343,7045.0
2016-01-19 10:40:00,185.67,186.1,185.53,185.9,12412.0,114.0712,114.3354,113.9852,114.2125,12412.0
2016-01-19 10:45:00,185.9,186.13,185.65,186.09,5280.0,114.2125,114.3538,114.0589,114.3292,5280.0
2016-01-19 10:50:00,186.1,186.17,185.37,185.4,6433.0,114.3354,114.3784,113.8869,113.9053,6433.0
2016-01-19 10:55:00,185.3,185.52,185.11,185.18,6669.0,113.8439,113.979,113.7271,113.7701,6669.0
2016-01-19 11:00:00,185.33,185.79,185.24,185.52,10842.0,113.8623,114.1449,113.807,113.979,10842.0
2016-01-19 11:05:00,185.61,185.9,185.39,185.88,6542.0,114.0343,114.2125,113.8992,114.2002,6542.0
2016-01-19 11:10:00,185.77,185.93,185.48,185.76,4895.0,114.1326,114.2309,113.9545,114.1265,4895.0
2016-01-19 11:15:00,185.68,185.95,185.68,185.71,6593.0,114.0773,114.2432,114.0773,114.0958,6593.0
2016-01-19 11:20:00,185.61,185.94,185.61,185.66,5007.0,114.0343,114.2371,114.0343,114.065,5007.0
2016-01-19 11:25:00,185.76,186.11,185.69,185.99,19979.0,114.1265,114.3415,114.0835,114.2678,19979.0
2016-01-19 11:30:00,185.98,186.02,185.75,185.75,11125.0,114.2616,114.2862,114.1203,114.1203,11125.0
2016-01-19 11:35:00,185.66,186.11,185.64,186.02,8636.0,114.065,114.3415,114.0528,114.2862,8636.0
2016-01-19 11:40:00,186.1,186.1,185.72,185.72,4145.0,114.3354,114.3354,114.1019,114.1019,4145.0
2016-01-19 11:45:00,185.83,186.09,185.74,185.86,3454.0,114.1695,114.3292,114.1142,114.1879,3454.0
2016-01-19 11:50:00,185.94,185.95,185.55,185.55,4256.0,114.2371,114.2432,113.9975,113.9975,4256.0
2016-01-19 11:55:00,185.57,185.81,185.5,185.63,3802.0,114.0098,114.1572,113.9667,114.0466,3802.0
2016-01-19 12:00:00,185.67,185.86,185.59,185.67,5637.0,114.0712,114.1879,114.022,114.0712,5637.0
2016-01-19 12:05:00,185.67,185.79,185.51,185.51,5894.0,114.0712,114.1449,113.9729,113.9729,5894.0
2016-01-19 12:10:00,185.49,185.63,185.4,185.55,12709.0,113.9606,114.0466,113.9053,113.9975,12709.0
2016-01-19 12:15:00,185.5,185.55,185.06,185.16,7666.0,113.9667,113.9975,113.6964,113.7579,7666.0
2016-01-19 12:20:00,185.1,185.34,184.73,184.73,17956.0,113.721,113.8684,113.4937,113.4937,17956.0
2016-01-19 12:25:00,184.73,185.24,184.73,185.12,13460.0,113.4937,113.807,113.4937,113.7333,13460.0
2016-01-19 12:30:00,185.11,185.49,184.98,185.49,10140.0,113.7271,113.9606,113.6473,113.9606,10140.0
2016-01-19 12:35:00,185.4,185.71,185.4,185.63,3449.0,113.9053,114.0958,113.9053,114.0466,3449.0
2016-01-19 12:40:00,185.64,185.81,185.33,185.48,12432.0,114.0528,114.1572,113.8623,113.9545,12432.0
2016-01-19 12:45:00,185.52,185.52,185.18,185.41,5249.0,113.979,113.979,113.7701,113.9115,5249.0
2016-01-19 12:50:00,185.36,185.55,185.15,185.44,12005.0,113.8807,113.9975,113.7517,113.9299,12005.0
2016-01-19 12:55:00,185.44,185.54,185.31,185.31,4424.0,113.9299,113.9913,113.85,113.85,4424.0
2016-01-19 13:00:00,185.4,185.69,185.4,185.44,11057.0,113.9053,114.0835,113.9053,113.9299,11057.0
2016-01-19 13:05:00,185.51,185.91,185.41,185.9,11436.0,113.9729,114.2186,113.9115,114.2125,11436.0
2016-01-19 13:10:00,185.89,186.0,185.75,185.77,5991.0,114.2064,114.2739,114.1203,114.1326,5991.0
2016-01-19 13:15:00,185.77,186.21,185.66,186.13,10365.0,114.1326,114.403,114.065,114.3538,10365.0
2016-01-19 13:20:00,186.06,186.2,185.88,185.88,3600.0,114.3108,114.3968,114.2002,114.2002,3600.0
2016-01-19 13:25:00,185.92,185.94,185.55,185.74,3700.0,114.2248,114.2371,113.9975,114.1142,3700.0
2016-01-19 13:30:00,185.73,185.83,185.61,185.83,1800.0,114.1081,114.1695,114.0343,114.1695,1800.0
2016-01-19 13:35:00,185.94,186.22,185.94,186.2,2900.0,114.2371,114.4091,114.2371,114.3968,2900.0
2016-01-19 13:40:00,186.18,186.28,186.01,186.01,15159.0,114.3845,114.446,114.2801,114.2801,15159.0
2016-01-19 13:45:00,186.05,186.46,186.04,186.37,5100.0,114.3047,114.5565,114.2985,114.5013,5100.0
2016-01-19 13:50:00,186.41,186.47,186.21,186.22,3414.0,114.5258,114.5627,114.403,114.4091,3414.0
2016-01-19 13:55:00,186.25,186.51,186.25,186.42,8783.0,114.4275,114.5873,114.4275,114.532,8783.0
2016-01-19 14:00:00,186.42,186.68,186.37,186.68,7200.0,114.532,114.6917,114.5013,114.6917,7200.0
2016-01-19 14:05:00,186.61,186.65,186.29,186.34,5200.0,114.6487,114.6733,114.4521,114.4828,5200.0
2016-01-19 14:10:00,186.29,186.29,185.82,185.86,5557.0,114.4521,114.4521,114.1633,114.1879,5557.0
2016-01-19 14:15:00,185.8,186.03,185.63,186.03,13155.0,114.1511,114.2924,114.0466,114.2924,13155.0
2016-01-19 14:20:00,186.06,186.23,185.91,186.2,13985.0,114.3108,114.4152,114.2186,114.3968,13985.0
2016-01-19 14:25:00,186.21,186.26,185.9,186.19,5372.0,114.403,114.4337,114.2125,114.3907,5372.0
2016-01-19 14:30:00,186.22,186.22,185.93,186.1,4102.0,114.4091,114.4091,114.2309,114.3354,4102.0
2016-01-19 14:35:00,186.11,186.27,186.05,186.27,4568.0,114.3415,114.4398,114.3047,114.4398,4568.0
2016-01-19 14:40:00,186.29,186.32,185.79,185.91,6050.0,114.4521,114.4705,114.1449,114.2186,6050.0
2016-01-19 14:45:00,185.91,186.14,185.88,185.98,8700.0,114.2186,114.3599,114.2002,114.2616,8700.0
2016-01-19 14:50:00,185.93,185.95,185.8,185.91,13125.0,114.2309,114.2432,114.1511,114.2186,13125.0
2016-01-19 14:55:00,185.89,185.95,185.6,185.71,12855.0,114.2064,114.2432,114.0282,114.0958,12855.0
2016-01-19 15:00:00,185.76,186.49,185.75,186.49,11261.0,114.1265,114.575,114.1203,114.575,11261.0
2016-01-19 15:05:00,186.44,186.49,186.28,186.39,16080.0,114.5443,114.575,114.446,114.5135,16080.0
2016-01-19 15:10:00,186.41,186.41,186.13,186.25,5845.0,114.5258,114.5258,114.3538,114.4275,5845.0
2016-01-19 15:15:00,186.28,186.34,186.02,186.1,8601.0,114.446,114.4828,114.2862,114.3354,8601.0
2016-01-19 15:20:00,186.02,186.48,186.02,186.24,7315.0,114.2862,114.5688,114.2862,114.4214,7315.0
2016-01-19 15:25:00,186.34,186.66,186.34,186.6,11717.0,114.4828,114.6794,114.4828,114.6426,11717.0
2016-01-19 15:30:00,186.6,186.98,186.56,186.61,9387.0,114.6426,114.876,114.618,114.6487,9387.0
2016-01-19 15:35:00,186.61,186.82,186.44,186.61,9225.0,114.6487,114.7777,114.5443,114.6487,9225.0
2016-01-19 15:40:00,186.62,186.94,186.55,186.83,14411.0,114.6548,114.8514,114.6118,114.7839,14411.0
2016-01-19 15:45:00,186.93,187.17,186.54,187.12,22803.0,114.8453,114.9928,114.6057,114.962,22803.0
2016-01-19 15:50:00,187.19,187.23,186.81,186.97,21459.0,115.005,115.0296,114.7716,114.8699,21459.0
2016-01-19 15:55:00,187.03,187.03,186.35,186.4,56696.0,114.9067,114.9067,114.489,114.5197,56696.0
2016-01-20 09:30:00,184.82,185.12,184.32,184.32,27626.0,113.549,113.7333,113.2418,113.2418,27626.0
2016-01-20 09:35:00,184.33,184.33,183.18,183.6,19210.0,113.2479,113.2479,112.5414,112.7994,19210.0
2016-01-20 09:40:00,183.61,183.74,183.32,183.64,13364.0,112.8056,112.8854,112.6274,112.824,13364.0
2016-01-20 09:45:00,183.71,183.93,183.56,183.79,6942.0,112.867,113.0022,112.7749,112.9162,6942.0
2016-01-20 09:50:00,183.59,183.67,182.78,182.98,10015.0,112.7933,112.8424,112.2956,112.4185,10015.0
2016-01-20 09:55:00,182.91,182.96,182.49,182.49,13362.0,112.3755,112.4062,112.1175,112.1175,13362.0
2016-01-20 10:00:00,182.62,182.69,181.82,181.95,16423.0,112.1973,112.2403,111.7058,111.7857,16423.0
2016-01-20 10:05:00,181.93,182.15,181.84,182.15,18610.0,111.7734,111.9086,111.7181,111.9086,18610.0
2016-01-20 10:10:00,182.08,182.26,181.61,181.94,13541.0,111.8656,111.9762,111.5768,111.7796,13541.0
2016-01-20 10:15:00,181.92,181.99,181.6,181.65,21527.0,111.7673,111.8103,111.5707,111.6014,21527.0
2016-01-20 10:20:00,181.63,181.75,181.49,181.68,18205.0,111.5891,111.6628,111.5031,111.6198,18205.0
2016-01-20 10:25:00,181.72,181.82,181.18,181.18,11343.0,111.6444,111.7058,111.3126,111.3126,11343.0
2016-01-20 10:30:00,181.25,181.34,180.69,180.81,15743.0,111.3556,111.4109,111.0116,111.0853,15743.0
2016-01-20 10:35:00,180.83,180.86,180.33,180.59,15307.0,111.0976,111.116,110.7904,110.9502,15307.0
2016-01-20 10:40:00,180.55,180.56,180.21,180.43,13051.0,110.9256,110.9317,110.7167,110.8519,13051.0
2016-01-20 10:45:00,180.46,180.71,180.41,180.7,12294.0,110.8703,111.0239,110.8396,111.0177,12294.0
2016-01-20 10:50:00,180.77,180.82,180.48,180.6,25013.0,111.0607,111.0915,110.8826,110.9563,25013.0
2016-01-20 10:55:00,180.48,180.54,179.71,179.78,32621.0,110.8826,110.9194,110.4095,110.4525,32621.0
2016-01-20 11:00:00,179.81,179.86,179.5,179.85,22220.0,110.4709,110.5017,110.2805,110.4955,22220.0
2016-01-20 11:05:00,179.88,179.97,179.59,179.67,8162.0,110.514,110.5692,110.3358,110.3849,8162.0
2016-01-20 11:10:00,179.63,180.18,179.61,180.12,8689.0,110.3604,110.6983,110.3481,110.6614,8689.0
2016-01-20 11:15:00,180.13,180.73,180.05,180.72,8707.0,110.6675,111.0362,110.6184,111.03,8707.0
2016-01-20 11:20:00,180.75,181.2,180.66,180.66,19849.0,111.0485,111.3249,110.9932,110.9932,19849.0
2016-01-20 11:25:00,180.67,180.67,180.26,180.66,7496.0,110.9993,110.9993,110.7474,110.9932,7496.0
2016-01-20 11:30:00,180.72,180.97,180.63,180.84,7066.0,111.03,111.1836,110.9747,111.1038,7066.0
2016-01-20 11:35:00,180.89,181.14,180.69,180.69,7868.0,111.1345,111.2881,111.0116,111.0116,7868.0
2016-01-20 11:40:00,180.68,180.79,180.51,180.64,11773.0,111.0055,111.073,110.901,110.9809,11773.0
2016-01-20 11:45:00,180.7,180.75,180.41,180.45,5516.0,111.0177,111.0485,110.8396,110.8641,5516.0
2016-01-20 11:50:00,180.35,180.5,180.33,180.43,4760.0,110.8027,110.8949,110.7904,110.8519,4760.0
2016-01-20 11:55:00,180.46,180.52,180.2,180.2,60112.0,110.8703,110.9072,110.7106,110.7106,60112.0
2016-01-20 12:00:00,180.18,180.35,180.05,180.12,25561.0,110.6983,110.8027,110.6184,110.6614,25561.0
2016-01-20 12:05:00,180.09,180.1,179.57,179.73,25926.0,110.643,110.6491,110.3235,110.4218,25926.0
2016-01-20 12:10:00,179.74,179.94,179.44,179.78,17255.0,110.4279,110.5508,110.2436,110.4525,17255.0
2016-01-20 12:15:00,179.68,179.68,179.26,179.31,4913.0,110.3911,110.3911,110.133,110.1638,4913.0
2016-01-20 12:20:00,179.31,179.31,178.56,178.56,6505.0,110.1638,110.1638,109.703,109.703,6505.0
2016-01-20 12:25:00,178.77,178.92,178.67,178.69,4397.0,109.832,109.9242,109.7706,109.7828,4397.0
2016-01-20 12:30:00,178.8,179.11,178.8,179.01,6535.0,109.8504,110.0409,109.8504,109.9794,6535.0
2016-01-20 12:35:00,179.02,179.15,178.69,178.69,4364.0,109.9856,110.0655,109.7828,109.7828,4364.0
2016-01-20 12:40:00,178.67,178.73,178.29,178.29,4554.0,109.7706,109.8074,109.5371,109.5371,4554.0
2016-01-20 12:45:00,178.23,178.39,178.16,178.31,4981.0,109.5002,109.5985,109.4572,109.5494,4981.0
2016-01-20 12:50:00,178.31,178.69,178.18,178.69,14738.0,109.5494,109.7828,109.4695,109.7828,14738.0
2016-01-20 12:55:00,178.71,179.08,178.71,178.96,3958.0,109.7951,110.0225,109.7951,109.9487,3958.0
2016-01-20 13:00:00,179.12,179.4,178.95,179.28,11288.0,110.047,110.2191,109.9426,110.1453,11288.0
2016-01-20 13:05:00,179.21,179.29,179.13,179.15,3465.0,110.1023,110.1515,110.0532,110.0655,3465.0
2016-01-20 13:10:00,179.15,179.26,179.04,179.06,4329.0,110.0655,110.133,109.9979,110.0102,4329.0
2016-01-20 13:15:00,179.06,179.06,178.53,178.6,17512.0,110.0102,110.0102,109.6845,109.7276,17512.0
2016-01-20 13:20:00,178.55,178.76,178.46,178.66,29364.0,109.6968,109.8259,109.6415,109.7644,29364.0
2016-01-20 13:25:00,178.68,178.72,178.04,178.39,53828.0,109.7767,109.8013,109.3835,109.5985,53828.0
2016-01-20 13:30:00,178.4,178.81,178.36,178.6,6872.0,109.6047,109.8566,109.5801,109.7276,6872.0
2016-01-20 13:35:00,178.6,178.84,178.47,178.8,29990.0,109.7276,109.875,109.6477,109.8504,29990.0
2016-01-20 13:40:00,178.84,179.64,178.66,179.64,7400.0,109.875,110.3665,109.7644,110.3665,7400.0
2016-01-20 13:45:00,179.65,179.85,179.34,179.64,7400.0,110.3726,110.4955,110.1822,110.3665,7400.0
2016-01-20 13:50:00,179.51,179.82,179.4,179.7,15486.0,110.2866,110.4771,110.2191,110.4034,15486.0
2016-01-20 13:55:00,179.65,179.77,179.39,179.6,11488.0,110.3726,110.4464,110.2129,110.3419,11488.0
2016-01-20 14:00:00,179.68,179.78,179.23,179.47,13466.0,110.3911,110.4525,110.1146,110.2621,13466.0
2016-01-20 14:05:00,179.45,179.7,179.45,179.68,6550.0,110.2498,110.4034,110.2498,110.3911,6550.0
2016-01-20 14:10:00,179.78,179.99,179.68,179.7,10325.0,110.4525,110.5815,110.3911,110.4034,10325.0
2016-01-20 14:15:00,179.76,180.03,179.54,179.91,12794.0,110.4402,110.6061,110.3051,110.5324,12794.0
2016-01-20 14:20:00,179.87,180.03,179.74,179.81,22597.0,110.5078,110.6061,110.4279,110.4709,22597.0
2016-01-20 14:25:00,179.87,180.11,179.63,179.98,12478.0,110.5078,110.6553,110.3604,110.5754,12478.0
2016-01-20 14:30:00,180.0,180.07,179.68,179.89,25149.0,110.5877,110.6307,110.3911,110.5201,25149.0
2016-01-20 14:35:00,179.94,180.01,179.74,179.98,11300.0,110.5508,110.5938,110.4279,110.5754,11300.0
2016-01-20 14:40:00,179.98,180.14,179.64,179.86,9847.0,110.5754,110.6737,110.3665,110.5017,9847.0
2016-01-20 14:45:00,179.79,180.03,179.66,179.99,8535.0,110.4587,110.6061,110.3788,110.5815,8535.0
2016-01-20 14:50:00,180.02,180.43,179.98,180.38,14928.0,110.6,110.8519,110.5754,110.8211,14928.0
2016-01-20 14:55:00,180.39,180.47,179.92,179.92,10478.0,110.8273,110.8764,110.5385,110.5385,10478.0
2016-01-20 15:00:00,179.97,180.5,179.86,180.5,9741.0,110.5692,110.8949,110.5017,110.8949,9741.0
2016-01-20 15:05:00,180.52,180.91,180.49,180.85,14911.0,110.9072,111.1468,110.8887,111.1099,14911.0
2016-01-20 15:10:00,180.9,181.08,180.83,180.98,7868.0,111.1406,111.2512,111.0976,111.1898,7868.0
2016-01-20 15:15:00,181.15,181.87,181.08,181.76,24484.0,111.2942,111.7366,111.2512,111.669,24484.0
2016-01-20 15:20:00,181.76,182.81,181.72,182.75,35215.0,111.669,112.3141,111.6444,112.2772,35215.0
2016-01-20 15:25:00,182.75,183.24,182.53,183.13,16747.0,112.2772,112.5783,112.142,112.5107,16747.0
2016-01-20 15:30:00,183.16,183.58,182.88,182.94,30803.0,112.5291,112.7871,112.3571,112.3939,30803.0
2016-01-20 15:35:00,183.08,183.33,182.72,183.29,31809.0,112.48,112.6335,112.2588,112.609,31809.0
2016-01-20 15:40:00,183.3,183.3,182.8,182.88,22022.0,112.6151,112.6151,112.3079,112.3571,22022.0
2016-01-20 15:45:00,182.82,182.92,181.37,181.73,57066.0,112.3202,112.3817,111.4294,111.6505,57066.0
2016-01-20 15:50:00,181.74,181.92,181.53,181.79,39181.0,111.6567,111.7673,111.5277,111.6874,39181.0
2016-01-20 15:55:00,181.81,181.85,180.6,180.8,150238.0,111.6997,111.7243,110.9563,111.0792,150238.0
2016-01-21 09:30:00,182.76,182.82,180.97,182.67,21126.0,112.2834,112.3202,111.1836,112.2281,21126.0
2016-01-21 09:35:00,182.69,183.73,182.4,182.83,13202.0,112.2403,112.8793,112.0622,112.3264,13202.0
2016-01-21 09:40:00,182.5,182.5,181.21,181.76,4100.0,112.1236,112.1236,111.3311,111.669,4100.0
2016-01-21 09:45:00,181.47,181.74,180.72,180.98,14652.0,111.4908,111.6567,111.03,111.1898,14652.0
2016-01-21 09:50:00,180.96,181.34,180.27,180.33,28735.0,111.1775,111.4109,110.7536,110.7904,28735.0
2016-01-21 09:55:00,180.47,180.55,180.11,180.39,18509.0,110.8764,110.9256,110.6553,110.8273,18509.0
2016-01-21 10:00:00,180.35,181.1,180.33,180.98,12048.0,110.8027,111.2635,110.7904,111.1898,12048.0
2016-01-21 10:05:00,181.04,181.09,180.38,180.78,19335.0,111.2266,111.2573,110.8211,111.0669,19335.0
2016-01-21 10:10:00,180.78,181.13,180.65,180.83,17318.0,111.0669,111.2819,110.987,111.0976,17318.0
2016-01-21 10:15:00,180.92,181.18,180.55,180.61,27140.0,111.1529,111.3126,110.9256,110.9624,27140.0
2016-01-21 10:20:00,180.87,181.48,180.87,180.92,6326.0,111.1222,111.497,111.1222,111.1529,6326.0
2016-01-21 10:25:00,181.02,181.88,181.02,181.61,11856.0,111.2143,111.7427,111.2143,111.5768,11856.0
2016-01-21 10:30:00,181.84,181.91,181.51,181.91,6400.0,111.7181,111.7611,111.5154,111.7611,6400.0
2016-01-21 10:35:00,182.01,182.22,181.75,181.75,6814.0,111.8226,111.9516,111.6628,111.6628,6814.0
2016-01-21 10:40:00,181.74,182.0,181.66,181.9,5914.0,111.6567,111.8164,111.6075,111.755,5914.0
2016-01-21 10:45:00,181.79,182.43,181.74,182.4,4387.0,111.6874,112.0806,111.6567,112.0622,4387.0
2016-01-21 10:50:00,182.41,182.66,182.22,182.58,12604.0,112.0683,112.2219,111.9516,112.1728,12604.0
2016-01-21 10:55:00,182.6,182.73,182.28,182.44,8523.0,112.1851,112.2649,111.9885,112.0868,8523.0
2016-01-21 11:00:00,182.42,182.83,182.0,182.79,14568.0,112.0745,112.3264,111.8164,112.3018,14568.0
2016-01-21 11:05:00,182.69,183.08,182.61,182.87,9000.0,112.2403,112.48,112.1912,112.3509,9000.0
2016-01-21 11:10:00,182.8,183.04,182.64,182.98,6192.0,112.3079,112.4554,112.2096,112.4185,6192.0
2016-01-21 11:15:00,182.91,182.91,182.4,182.75,6999.0,112.3755,112.3755,112.0622,112.2772,6999.0
2016-01-21 11:20:00,182.81,182.83,182.45,182.74,3665.0,112.3141,112.3264,112.0929,112.2711,3665.0
2016-01-21 11:25:00,182.64,182.87,182.51,182.75,6000.0,112.2096,112.3509,112.1298,112.2772,6000.0
2016-01-21 11:30:00,182.71,183.23,182.69,182.93,11243.0,112.2526,112.5721,112.2403,112.3878,11243.0
2016-01-21 11:35:00,182.85,183.05,182.77,182.77,7052.0,112.3386,112.4615,112.2895,112.2895,7052.0
2016-01-21 11:40:00,182.87,182.87,182.34,182.42,5550.0,112.3509,112.3509,112.0253,112.0745,5550.0
2016-01-21 11:45:00,182.42,183.0,182.41,182.97,6610.0,112.0745,112.4308,112.0683,112.4124,6610.0
2016-01-21 11:50:00,182.99,183.1,182.76,182.94,6350.0,112.4247,112.4922,112.2834,112.3939,6350.0
2016-01-21 11:55:00,183.07,183.38,183.0,183.03,10830.0,112.4738,112.6643,112.4308,112.4492,10830.0
2016-01-21 12:00:00,183.06,183.57,183.06,183.5,6495.0,112.4677,112.781,112.4677,112.738,6495.0
2016-01-21 12:05:00,183.53,183.84,183.43,183.62,4918.0,112.7564,112.9469,112.695,112.8117,4918.0
2016-01-21 12:10:00,183.71,183.76,183.46,183.75,4036.0,112.867,112.8977,112.7134,112.8916,4036.0
2016-01-21 12:15:00,183.79,184.04,183.62,183.62,12295.0,112.9162,113.0698,112.8117,112.8117,12295.0
2016-01-21 12:20:00,183.67,183.7,183.1,183.23,5200.0,112.8424,112.8609,112.4922,112.5721,5200.0
2016-01-21 12:25:00,183.33,183.74,183.23,183.36,21010.0,112.6335,112.8854,112.5721,112.652,21010.0
2016-01-21 12:30:00,183.31,183.52,183.2,183.34,7477.0,112.6213,112.7503,112.5537,112.6397,7477.0
2016-01-21 12:35:00,183.34,183.52,183.23,183.33,20776.0,112.6397,112.7503,112.5721,112.6335,20776.0
2016-01-21 12:40:00,183.39,183.52,183.15,183.23,33246.0,112.6704,112.7503,112.523,112.5721,33246.0
2016-01-21 12:45:00,183.29,183.32,183.11,183.14,14942.0,112.609,112.6274,112.4984,112.5168,14942.0
2016-01-21 12:50:00,183.16,183.16,182.87,182.87,9018.0,112.5291,112.5291,112.3509,112.3509,9018.0
2016-01-21 12:55:00,182.85,183.03,182.72,182.89,6300.0,112.3386,112.4492,112.2588,112.3632,6300.0
2016-01-21 13:00:00,183.04,183.17,182.74,182.74,7906.0,112.4554,112.5352,112.2711,112.2711,7906.0
2016-01-21 13:05:00,182.85,183.1,182.8,182.99,3463.0,112.3386,112.4922,112.3079,112.4247,3463.0
2016-01-21 13:10:00,182.99,182.99,182.51,182.51,8758.0,112.4247,112.4247,112.1298,112.1298,8758.0
2016-01-21 13:15:00,182.51,182.8,182.51,182.52,7939.0,112.1298,112.3079,112.1298,112.1359,7939.0
2016-01-21 13:20:00,182.41,182.41,181.73,181.94,13110.0,112.0683,112.0683,111.6505,111.7796,13110.0
2016-01-21 13:25:00,181.89,182.02,181.52,181.52,9375.0,111.7488,111.8287,111.5215,111.5215,9375.0
2016-01-21 13:30:00,181.63,181.94,181.18,181.24,13058.0,111.5891,111.7796,111.3126,111.3495,13058.0
2016-01-21 13:35:00,181.28,181.66,181.11,181.66,15355.0,111.3741,111.6075,111.2696,111.6075,15355.0
2016-01-21 13:40:00,181.58,182.1,181.58,181.66,6853.0,111.5584,111.8779,111.5584,111.6075,6853.0
2016-01-21 13:45:00,181.72,182.01,181.69,181.97,8968.0,111.6444,111.8226,111.626,111.798,8968.0
2016-01-21 13:50:00,181.88,181.92,181.39,181.57,7612.0,111.7427,111.7673,111.4417,111.5522,7612.0
2016-01-21 13:55:00,181.5,181.89,181.44,181.62,9776.0,111.5092,111.7488,111.4724,111.583,9776.0
2016-01-21 14:00:00,181.74,181.88,181.24,181.45,6601.0,111.6567,111.7427,111.3495,111.4785,6601.0
2016-01-21 14:05:00,181.44,181.44,181.0,181.0,11331.0,111.4724,111.4724,111.2021,111.2021,11331.0
2016-01-21 14:10:00,180.98,181.01,180.51,180.74,13507.0,111.1898,111.2082,110.901,111.0423,13507.0
2016-01-21 14:15:00,180.72,180.96,180.61,180.64,12210.0,111.03,111.1775,110.9624,110.9809,12210.0
2016-01-21 14:20:00,180.69,180.93,180.55,180.66,16075.0,111.0116,111.159,110.9256,110.9932,16075.0
2016-01-21 14:25:00,180.64,181.0,180.48,180.88,14409.0,110.9809,111.2021,110.8826,111.1283,14409.0
2016-01-21 14:30:00,180.95,181.64,180.94,181.64,17295.0,111.1713,111.5953,111.1652,111.5953,17295.0
2016-01-21 14:35:00,181.62,182.35,181.56,182.35,18106.0,111.583,112.0315,111.5461,112.0315,18106.0
2016-01-21 14:40:00,182.34,182.92,182.23,182.81,29795.0,112.0253,112.3817,111.9577,112.3141,29795.0
2016-01-21 14:45:00,182.84,182.86,181.97,182.0,14861.0,112.3325,112.3448,111.798,111.8164,14861.0
2016-01-21 14:50:00,182.08,182.9,182.08,182.9,9586.0,111.8656,112.3694,111.8656,112.3694,9586.0
2016-01-21 14:55:00,182.86,183.27,182.86,182.92,17828.0,112.3448,112.5967,112.3448,112.3817,17828.0
2016-01-21 15:00:00,182.87,182.94,182.61,182.76,9303.0,112.3509,112.3939,112.1912,112.2834,9303.0
2016-01-21 15:05:00,182.79,182.81,182.24,182.4,39834.0,112.3018,112.3141,111.9639,112.0622,39834.0
2016-01-21 15:10:00,182.35,182.75,182.25,182.58,15473.0,112.0315,112.2772,111.97,112.1728,15473.0
2016-01-21 15:15:00,182.59,182.66,182.33,182.6,12863.0,112.1789,112.2219,112.0192,112.1851,12863.0
2016-01-21 15:20:00,182.69,182.94,182.42,182.94,11719.0,112.2403,112.3939,112.0745,112.3939,11719.0
2016-01-21 15:25:00,182.82,183.07,182.82,182.95,9709.0,112.3202,112.4738,112.3202,112.4001,9709.0
2016-01-21 15:30:00,183.0,183.78,182.99,183.59,19097.0,112.4308,112.91,112.4247,112.7933,19097.0
2016-01-21 15:35:00,183.57,183.63,183.3,183.46,22859.0,112.781,112.8179,112.6151,112.7134,22859.0
2016-01-21 15:40:00,183.39,183.54,183.13,183.29,25585.0,112.6704,112.7626,112.5107,112.609,25585.0
2016-01-21 15:45:00,183.38,183.41,183.07,183.1,25735.0,112.6643,112.6827,112.4738,112.4922,25735.0
2016-01-21 15:50:00,183.14,183.24,182.94,183.01,33707.0,112.5168,112.5783,112.3939,112.4369,33707.0
2016-01-21 15:55:00,183.03,183.13,182.61,182.63,73961.0,112.4492,112.5107,112.1912,112.2035,73961.0
2016-01-22 09:30:00,185.1,185.43,184.52,184.65,21401.0,113.721,113.9237,113.3647,113.4445,21401.0
2016-01-22 09:35:00,184.65,185.84,184.65,185.22,8877.0,113.4445,114.1756,113.4445,113.7947,8877.0
2016-01-22 09:40:00,185.34,185.55,185.0,185.22,15501.0,113.8684,113.9975,113.6596,113.7947,15501.0
2016-01-22 09:45:00,185.22,186.02,185.12,185.53,13035.0,113.7947,114.2862,113.7333,113.9852,13035.0
2016-01-22 09:50:00,185.69,186.04,185.6,185.99,4543.0,114.0835,114.2985,114.0282,114.2678,4543.0
2016-01-22 09:55:00,185.96,185.96,185.5,185.75,10797.0,114.2494,114.2494,113.9667,114.1203,10797.0
2016-01-22 10:00:00,185.8,186.5,185.8,186.46,12100.0,114.1511,114.5811,114.1511,114.5565,12100.0
2016-01-22 10:05:00,186.42,186.46,186.14,186.25,13228.0,114.532,114.5565,114.3599,114.4275,13228.0
2016-01-22 10:10:00,186.06,186.2,185.51,185.62,10539.0,114.3108,114.3968,113.9729,114.0405,10539.0
2016-01-22 10:15:00,185.51,185.57,184.85,185.28,30740.0,113.9729,114.0098,113.5674,113.8316,30740.0
2016-01-22 10:20:00,185.17,185.63,185.17,185.57,6443.0,113.764,114.0466,113.764,114.0098,6443.0
2016-01-22 10:25:00,185.5,186.0,185.49,185.91,22465.0,113.9667,114.2739,113.9606,114.2186,22465.0
2016-01-22 10:30:00,185.88,186.04,185.71,185.76,30668.0,114.2002,114.2985,114.0958,114.1265,30668.0
2016-01-22 10:35:00,185.73,186.1,185.51,185.85,16716.0,114.1081,114.3354,113.9729,114.1818,16716.0
2016-01-22 10:40:00,185.95,185.95,185.57,185.8,19219.0,114.2432,114.2432,114.0098,114.1511,19219.0
2016-01-22 10:45:00,185.73,186.03,185.64,185.64,10639.0,114.1081,114.2924,114.0528,114.0528,10639.0
2016-01-22 10:50:00,185.73,185.88,185.59,185.6,5300.0,114.1081,114.2002,114.022,114.0282,5300.0
2016-01-22 10:55:00,185.73,185.77,185.34,185.34,4245.0,114.1081,114.1326,113.8684,113.8684,4245.0
2016-01-22 11:00:00,185.45,186.03,185.45,185.99,5110.0,113.936,114.2924,113.936,114.2678,5110.0
2016-01-22 11:05:00,186.08,186.28,186.0,186.27,5852.0,114.3231,114.446,114.2739,114.4398,5852.0
2016-01-22 11:10:00,186.14,186.31,185.93,186.31,3300.0,114.3599,114.4644,114.2309,114.4644,3300.0
2016-01-22 11:15:00,186.13,186.62,186.04,186.53,6820.0,114.3538,114.6548,114.2985,114.5996,6820.0
2016-01-22 11:20:00,186.59,186.72,186.3,186.34,6421.0,114.6364,114.7163,114.4582,114.4828,6421.0
2016-01-22 11:25:00,186.31,186.56,186.03,186.56,6288.0,114.4644,114.618,114.2924,114.618,6288.0
2016-01-22 11:30:00,186.48,186.48,186.11,186.21,5140.0,114.5688,114.5688,114.3415,114.403,5140.0
2016-01-22 11:35:00,186.19,186.23,186.02,186.1,2217.0,114.3907,114.4152,114.2862,114.3354,2217.0
2016-01-22 11:40:00,186.0,186.44,186.0,186.26,3350.0,114.2739,114.5443,114.2739,114.4337,3350.0
2016-01-22 11:45:00,186.44,186.45,185.96,186.05,5035.0,114.5443,114.5504,114.2494,114.3047,5035.0
2016-01-22 11:50:00,186.1,186.49,186.07,186.38,9006.0,114.3354,114.575,114.3169,114.5074,9006.0
2016-01-22 11:55:00,186.3,186.3,185.85,185.98,13347.0,114.4582,114.4582,114.1818,114.2616,13347.0
2016-01-22 12:00:00,186.1,186.49,186.1,186.33,7003.0,114.3354,114.575,114.3354,114.4767,7003.0
2016-01-22 12:05:00,186.36,186.61,186.36,186.61,4140.0,114.4951,114.6487,114.4951,114.6487,4140.0
2016-01-22 12:10:00,186.56,186.56,186.13,186.32,5888.0,114.618,114.618,114.3538,114.4705,5888.0
2016-01-22 12:15:00,186.34,186.34,186.01,186.01,4633.0,114.4828,114.4828,114.2801,114.2801,4633.0
2016-01-22 12:20:00,186.12,186.23,185.81,185.87,14318.0,114.3477,114.4152,114.1572,114.1941,14318.0
2016-01-22 12:25:00,185.99,186.14,185.66,185.78,6539.0,114.2678,114.3599,114.065,114.1388,6539.0
2016-01-22 12:30:00,185.84,186.01,185.77,185.99,3995.0,114.1756,114.2801,114.1326,114.2678,3995.0
2016-01-22 12:35:00,185.93,186.2,185.81,186.2,3703.0,114.2309,114.3968,114.1572,114.3968,3703.0
2016-01-22 12:40:00,186.2,186.21,185.93,186.0,5958.0,114.3968,114.403,114.2309,114.2739,5958.0
2016-01-22 12:45:00,185.96,186.01,185.77,186.01,3800.0,114.2494,114.2801,114.1326,114.2801,3800.0
2016-01-22 12:50:00,186.13,186.47,186.13,186.33,2888.0,114.3538,114.5627,114.3538,114.4767,2888.0
2016-01-22 12:55:00,186.35,186.54,186.29,186.43,8033.0,114.489,114.6057,114.4521,114.5381,8033.0
2016-01-22 13:00:00,186.46,186.63,186.34,186.46,3257.0,114.5565,114.661,114.4828,114.5565,3257.0
2016-01-22 13:05:00,186.48,186.67,186.43,186.57,3850.0,114.5688,114.6856,114.5381,114.6241,3850.0
2016-01-22 13:10:00,186.58,186.73,186.53,186.73,4719.0,114.6303,114.7224,114.5996,114.7224,4719.0
2016-01-22 13:15:00,186.82,187.01,186.7,187.01,4530.0,114.7777,114.8945,114.704,114.8945,4530.0
2016-01-22 13:20:00,186.99,187.32,186.99,187.26,7911.0,114.8822,115.0849,114.8822,115.048,7911.0
2016-01-22 13:25:00,187.25,187.38,187.13,187.37,11749.0,115.0419,115.1218,114.9682,115.1156,11749.0
2016-01-22 13:30:00,187.36,187.36,187.11,187.26,7121.0,115.1095,115.1095,114.9559,115.048,7121.0
2016-01-22 13:35:00,187.25,187.49,187.25,187.4,3300.0,115.0419,115.1894,115.0419,115.1341,3300.0
2016-01-22 13:40:00,187.41,187.64,187.41,187.64,4890.0,115.1402,115.2815,115.1402,115.2815,4890.0
2016-01-22 13:45:00,187.61,187.64,187.47,187.54,3010.0,115.2631,115.2815,115.1771,115.2201,3010.0
2016-01-22 13:50:00,187.53,187.73,187.47,187.58,3613.0,115.2139,115.3368,115.1771,115.2446,3613.0
2016-01-22 13:55:00,187.58,187.63,187.49,187.5,3050.0,115.2446,115.2754,115.1894,115.1955,3050.0
2016-01-22 14:00:00,187.6,188.13,187.6,188.12,7667.0,115.2569,115.5826,115.2569,115.5764,7667.0
2016-01-22 14:05:00,188.03,188.1,187.86,187.88,5787.0,115.5211,115.5641,115.4167,115.429,5787.0
2016-01-22 14:10:00,187.95,188.0,187.77,188.0,2800.0,115.472,115.5027,115.3614,115.5027,2800.0
2016-01-22 14:15:00,187.88,187.99,187.72,187.8,8957.0,115.429,115.4965,115.3307,115.3798,8957.0
2016-01-22 14:20:00,187.82,187.85,187.41,187.48,14125.0,115.3921,115.4105,115.1402,115.1832,14125.0
2016-01-22 14:25:00,187.45,187.68,187.15,187.15,5100.0,115.1648,115.3061,114.9805,114.9805,5100.0
2016-01-22 14:30:00,187.19,187.19,186.98,186.98,2814.0,115.005,115.005,114.876,114.876,2814.0
2016-01-22 14:35:00,186.92,187.03,186.66,186.66,6275.0,114.8392,114.9067,114.6794,114.6794,6275.0
2016-01-22 14:40:00,186.79,186.9,186.62,186.79,4580.0,114.7593,114.8269,114.6548,114.7593,4580.0
2016-01-22 14:45:00,186.82,187.13,186.82,187.12,6386.0,114.7777,114.9682,114.7777,114.962,6386.0
2016-01-22 14:50:00,187.08,187.17,186.97,187.08,10160.0,114.9375,114.9928,114.8699,114.9375,10160.0
2016-01-22 14:55:00,187.13,187.15,186.97,187.11,5625.0,114.9682,114.9805,114.8699,114.9559,5625.0
2016-01-22 15:00:00,187.09,187.19,187.01,187.12,24505.0,114.9436,115.005,114.8945,114.962,24505.0
2016-01-22 15:05:00,186.98,187.11,186.73,186.73,3000.0,114.876,114.9559,114.7224,114.7224,3000.0
2016-01-22 15:10:00,186.79,186.86,186.64,186.85,7227.0,114.7593,114.8023,114.6671,114.7962,7227.0
2016-01-22 15:15:00,186.91,187.14,186.83,186.94,8374.0,114.833,114.9743,114.7839,114.8514,8374.0
2016-01-22 15:20:00,186.95,187.08,186.88,186.96,5729.0,114.8576,114.9375,114.8146,114.8637,5729.0
2016-01-22 15:25:00,186.93,187.02,186.8,186.99,6037.0,114.8453,114.9006,114.7654,114.8822,6037.0
2016-01-22 15:30:00,186.94,186.99,186.49,186.78,9743.0,114.8514,114.8822,114.575,114.7531,9743.0
2016-01-22 15:35:00,186.76,187.08,186.76,186.99,12236.0,114.7409,114.9375,114.7409,114.8822,12236.0
2016-01-22 15:40:00,186.95,187.03,186.85,187.03,14540.0,114.8576,114.9067,114.7962,114.9067,14540.0
2016-01-22 15:45:00,187.02,187.44,186.99,187.44,33913.0,114.9006,115.1586,114.8822,115.1586,33913.0
2016-01-22 15:50:00,187.39,187.45,187.27,187.43,40089.0,115.1279,115.1648,115.0542,115.1525,40089.0
2016-01-22 15:55:00,187.4,187.43,187.22,187.29,64885.0,115.1341,115.1525,115.0235,115.0665,64885.0
2016-01-25 09:30:00,187.37,187.52,185.83,185.83,14704.0,115.1156,115.2078,114.1695,114.1695,14704.0
2016-01-25 09:35:00,186.09,186.68,185.94,186.68,5904.0,114.3292,114.6917,114.2371,114.6917,5904.0
2016-01-25 09:40:00,186.43,186.7,185.29,185.78,8272.0,114.5381,114.704,113.8377,114.1388,8272.0
2016-01-25 09:45:00,185.59,186.03,185.33,185.36,4306.0,114.022,114.2924,113.8623,113.8807,4306.0
2016-01-25 09:50:00,185.29,185.81,185.14,185.49,11008.0,113.8377,114.1572,113.7456,113.9606,11008.0
2016-01-25 09:55:00,185.55,189.05,185.55,188.9,36951.0,113.9975,116.1478,113.9975,116.0556,36951.0
2016-01-25 10:00:00,188.92,189.06,186.44,186.85,10200.0,116.0679,116.1539,114.5443,114.7962,10200.0
2016-01-25 10:05:00,186.62,187.15,186.44,186.7,6211.0,114.6548,114.9805,114.5443,114.704,6211.0
2016-01-25 10:10:00,186.8,186.8,186.08,186.51,15744.0,114.7654,114.7654,114.3231,114.5873,15744.0
2016-01-25 10:15:00,186.61,186.84,186.46,186.46,4300.0,114.6487,114.79,114.5565,114.5565,4300.0
2016-01-25 10:20:00,186.17,186.93,186.17,186.93,11000.0,114.3784,114.8453,114.3784,114.8453,11000.0
2016-01-25 10:25:00,186.86,186.86,186.04,186.3,7406.0,114.8023,114.8023,114.2985,114.4582,7406.0
2016-01-25 10:30:00,186.32,186.63,186.02,186.37,6485.0,114.4705,114.661,114.2862,114.5013,6485.0
2016-01-25 10:35:00,186.14,186.28,186.0,186.15,8763.0,114.3599,114.446,114.2739,114.3661,8763.0
2016-01-25 10:40:00,186.2,186.29,185.97,186.02,15034.0,114.3968,114.4521,114.2555,114.2862,15034.0
2016-01-25 10:45:00,186.01,186.2,185.79,186.02,2117.0,114.2801,114.3968,114.1449,114.2862,2117.0
2016-01-25 10:50:00,185.96,186.06,185.6,185.84,4400.0,114.2494,114.3108,114.0282,114.1756,4400.0
2016-01-25 10:55:00,185.83,186.45,185.8,186.1,5065.0,114.1695,114.5504,114.1511,114.3354,5065.0
2016-01-25 11:00:00,186.04,186.23,185.81,186.23,7783.0,114.2985,114.4152,114.1572,114.4152,7783.0
2016-01-25 11:05:00,186.18,186.18,185.71,185.93,4700.0,114.3845,114.3845,114.0958,114.2309,4700.0
2016-01-25 11:10:00,185.93,186.1,185.84,186.1,4192.0,114.2309,114.3354,114.1756,114.3354,4192.0
2016-01-25 11:15:00,186.0,186.73,186.0,186.73,9149.0,114.2739,114.7224,114.2739,114.7224,9149.0
2016-01-25 11:20:00,186.88,187.05,186.79,186.79,4000.0,114.8146,114.919,114.7593,114.7593,4000.0
2016-01-25 11:25:00,186.67,186.85,186.5,186.79,5294.0,114.6856,114.7962,114.5811,114.7593,5294.0
2016-01-25 11:30:00,186.75,186.99,186.46,186.99,3207.0,114.7347,114.8822,114.5565,114.8822,3207.0
2016-01-25 11:35:00,186.77,187.03,186.53,186.53,7287.0,114.747,114.9067,114.5996,114.5996,7287.0
2016-01-25 11:40:00,186.72,186.93,186.59,186.59,3083.0,114.7163,114.8453,114.6364,114.6364,3083.0
2016-01-25 11:45:00,186.56,187.03,186.54,186.74,5126.0,114.618,114.9067,114.6057,114.7286,5126.0
2016-01-25 11:50:00,186.86,187.12,186.64,186.69,5000.0,114.8023,114.962,114.6671,114.6979,5000.0
2016-01-25 11:55:00,186.62,186.65,186.4,186.42,4230.0,114.6548,114.6733,114.5197,114.532,4230.0
2016-01-25 12:00:00,186.3,186.84,186.3,186.61,3224.0,114.4582,114.79,114.4582,114.6487,3224.0
2016-01-25 12:05:00,186.6,186.61,186.4,186.48,4800.0,114.6426,114.6487,114.5197,114.5688,4800.0
2016-01-25 12:10:00,186.44,186.55,186.31,186.32,2400.0,114.5443,114.6118,114.4644,114.4705,2400.0
2016-01-25 12:15:00,186.27,186.95,186.27,186.9,12230.0,114.4398,114.8576,114.4398,114.8269,12230.0
2016-01-25 12:20:00,186.89,186.89,186.57,186.77,4589.0,114.8207,114.8207,114.6241,114.747,4589.0
2016-01-25 12:25:00,186.74,187.03,186.74,186.88,3347.0,114.7286,114.9067,114.7286,114.8146,3347.0
2016-01-25 12:30:00,186.87,186.88,186.74,186.85,2180.0,114.8084,114.8146,114.7286,114.7962,2180.0
2016-01-25 12:35:00,186.85,186.89,186.66,186.71,11093.0,114.7962,114.8207,114.6794,114.7101,11093.0
2016-01-25 12:40:00,186.85,186.85,186.69,186.8,5059.0,114.7962,114.7962,114.6979,114.7654,5059.0
2016-01-25 12:45:00,186.73,187.06,186.73,187.05,2851.0,114.7224,114.9252,114.7224,114.919,2851.0
2016-01-25 12:50:00,187.11,187.18,186.98,187.18,4832.0,114.9559,114.9989,114.876,114.9989,4832.0
2016-01-25 12:55:00,187.21,187.68,187.2,187.58,5227.0,115.0173,115.3061,115.0112,115.2446,5227.0
2016-01-25 13:00:00,187.54,187.81,187.54,187.79,4723.0,115.2201,115.386,115.2201,115.3737,4723.0
2016-01-25 13:05:00,187.83,187.88,187.48,187.62,7039.0,115.3982,115.429,115.1832,115.2692,7039.0
2016-01-25 13:10:00,187.65,187.67,187.55,187.58,1345.0,115.2877,115.2999,115.2262,115.2446,1345.0
2016-01-25 13:15:00,187.61,187.78,187.51,187.77,3297.0,115.2631,115.3675,115.2016,115.3614,3297.0
2016-01-25 13:20:00,187.83,187.96,187.76,187.77,6591.0,115.3982,115.4781,115.3552,115.3614,6591.0
2016-01-25 13:25:00,187.73,187.74,187.37,187.37,3284.0,115.3368,115.3429,115.1156,115.1156,3284.0
2016-01-25 13:30:00,187.36,187.69,187.36,187.49,3225.0,115.1095,115.3122,115.1095,115.1894,3225.0
2016-01-25 13:35:00,187.43,187.58,187.26,187.49,2869.0,115.1525,115.2446,115.048,115.1894,2869.0
2016-01-25 13:40:00,187.38,187.44,187.21,187.29,2800.0,115.1218,115.1586,115.0173,115.0665,2800.0
2016-01-25 13:45:00,187.23,187.46,187.13,187.13,3123.0,115.0296,115.1709,114.9682,114.9682,3123.0
2016-01-25 13:50:00,187.14,187.14,186.9,187.05,12349.0,114.9743,114.9743,114.8269,114.919,12349.0
2016-01-25 13:55:00,187.05,187.51,186.94,186.95,10184.0,114.919,115.2016,114.8514,114.8576,10184.0
2016-01-25 14:00:00,186.95,187.17,186.62,187.17,4919.0,114.8576,114.9928,114.6548,114.9928,4919.0
2016-01-25 14:05:00,187.11,187.65,187.05,187.65,5559.0,114.9559,115.2877,114.919,115.2877,5559.0
2016-01-25 14:10:00,187.5,187.64,187.04,187.18,11611.0,115.1955,115.2815,114.9129,114.9989,11611.0
2016-01-25 14:15:00,187.07,187.07,186.68,186.74,6097.0,114.9313,114.9313,114.6917,114.7286,6097.0
2016-01-25 14:20:00,186.75,186.91,186.68,186.91,6164.0,114.7347,114.833,114.6917,114.833,6164.0
2016-01-25 14:25:00,186.85,186.99,186.62,186.99,7332.0,114.7962,114.8822,114.6548,114.8822,7332.0
2016-01-25 14:30:00,186.85,187.04,186.75,186.75,10779.0,114.7962,114.9129,114.7347,114.7347,10779.0
2016-01-25 14:35:00,186.74,186.91,186.56,186.58,8672.0,114.7286,114.833,114.618,114.6303,8672.0
2016-01-25 14:40:00,186.57,186.57,186.13,186.18,4915.0,114.6241,114.6241,114.3538,114.3845,4915.0
2016-01-25 14:45:00,186.07,186.47,186.07,186.25,9462.0,114.3169,114.5627,114.3169,114.4275,9462.0
2016-01-25 14:50:00,186.22,186.42,186.15,186.35,16363.0,114.4091,114.532,114.3661,114.489,16363.0
2016-01-25 14:55:00,186.35,186.43,186.06,186.06,6400.0,114.489,114.5381,114.3108,114.3108,6400.0
2016-01-25 15:00:00,185.99,186.29,185.99,186.03,12949.0,114.2678,114.4521,114.2678,114.2924,12949.0
2016-01-25 15:05:00,186.03,186.28,185.97,186.0,22611.0,114.2924,114.446,114.2555,114.2739,22611.0
2016-01-25 15:10:00,185.95,185.95,185.52,185.52,8005.0,114.2432,114.2432,113.979,113.979,8005.0
2016-01-25 15:15:00,185.55,185.93,185.44,185.93,4643.0,113.9975,114.2309,113.9299,114.2309,4643.0
2016-01-25 15:20:00,185.99,185.99,185.57,185.58,8699.0,114.2678,114.2678,114.0098,114.0159,8699.0
2016-01-25 15:25:00,185.45,185.92,185.43,185.78,10765.0,113.936,114.2248,113.9237,114.1388,10765.0
2016-01-25 15:30:00,185.67,185.89,185.63,185.77,14161.0,114.0712,114.2064,114.0466,114.1326,14161.0
2016-01-25 15:35:00,185.76,185.78,185.24,185.33,13604.0,114.1265,114.1388,113.807,113.8623,13604.0
2016-01-25 15:40:00,185.28,185.59,185.14,185.4,10376.0,113.8316,114.022,113.7456,113.9053,10376.0
2016-01-25 15:45:00,185.37,185.58,185.21,185.48,16787.0,113.8869,114.0159,113.7886,113.9545,16787.0
2016-01-25 15:50:00,185.59,185.6,185.25,185.5,25288.0,114.022,114.0282,113.8132,113.9667,25288.0
2016-01-25 15:55:00,185.42,185.5,185.05,185.19,71544.0,113.9176,113.9667,113.6903,113.7763,71544.0
2016-01-26 09:30:00,185.62,188.46,185.03,188.45,18497.0,114.0405,115.7853,113.678,115.7792,18497.0
2016-01-26 09:35:00,188.11,188.27,186.97,187.2,15020.0,115.5703,115.6686,114.8699,115.0112,15020.0
2016-01-26 09:40:00,187.13,188.11,186.86,187.58,7051.0,114.9682,115.5703,114.8023,115.2446,7051.0
2016-01-26 09:45:00,187.54,187.62,186.82,187.19,20510.0,115.2201,115.2692,114.7777,115.005,20510.0
2016-01-26 09:50:00,187.21,187.6,187.0,187.41,10310.0,115.0173,115.2569,114.8883,115.1402,10310.0
2016-01-26 09:55:00,187.4,188.23,187.4,188.09,6512.0,115.1341,115.644,115.1341,115.558,6512.0
2016-01-26 10:00:00,188.11,188.55,188.09,188.52,23821.0,115.5703,115.8406,115.558,115.8222,23821.0
2016-01-26 10:05:00,188.45,188.66,188.16,188.44,17330.0,115.7792,115.9082,115.601,115.773,17330.0
2016-01-26 10:10:00,188.52,188.66,188.31,188.56,5401.0,115.8222,115.9082,115.6931,115.8467,5401.0
2016-01-26 10:15:00,188.66,188.76,188.47,188.56,9120.0,115.9082,115.9696,115.7914,115.8467,9120.0
2016-01-26 10:20:00,188.58,188.71,188.5,188.57,12328.0,115.859,115.9389,115.8099,115.8529,12328.0
2016-01-26 10:25:00,188.59,188.8,188.35,188.42,9883.0,115.8652,115.9942,115.7177,115.7607,9883.0
2016-01-26 10:30:00,188.34,188.74,188.3,188.41,10556.0,115.7116,115.9573,115.687,115.7546,10556.0
2016-01-26 10:35:00,188.48,188.5,188.2,188.49,11765.0,115.7976,115.8099,115.6256,115.8037,11765.0
2016-01-26 10:40:00,188.54,189.12,188.39,189.11,21067.0,115.8344,116.1908,115.7423,116.1846,21067.0
2016-01-26 10:45:00,189.11,189.14,188.71,188.87,15346.0,116.1846,116.2031,115.9389,116.0372,15346.0
2016-01-26 10:50:00,188.82,189.18,188.75,189.16,8867.0,116.0065,116.2276,115.9635,116.2154,8867.0
2016-01-26 10:55:00,189.01,189.12,188.61,189.12,13913.0,116.1232,116.1908,115.8775,116.1908,13913.0
2016-01-26 11:00:00,189.1,189.69,189.1,189.64,12711.0,116.1785,116.541,116.1785,116.5103,12711.0
2016-01-26 11:05:00,189.64,189.74,189.42,189.48,23550.0,116.5103,116.5717,116.3751,116.412,23550.0
2016-01-26 11:10:00,189.39,189.7,189.17,189.7,8736.0,116.3567,116.5471,116.2215,116.5471,8736.0
2016-01-26 11:15:00,189.7,189.86,189.46,189.84,4674.0,116.5471,116.6454,116.3997,116.6331,4674.0
2016-01-26 11:20:00,189.81,189.86,189.36,189.56,6749.0,116.6147,116.6454,116.3382,116.4611,6749.0
2016-01-26 11:25:00,189.67,189.72,189.27,189.72,5766.0,116.5287,116.5594,116.2829,116.5594,5766.0
2016-01-26 11:30:00,189.68,189.69,189.37,189.38,22482.0,116.5348,116.541,116.3444,116.3505,22482.0
2016-01-26 11:35:00,189.38,189.75,189.34,189.74,10237.0,116.3505,116.5778,116.3259,116.5717,10237.0
2016-01-26 11:40:00,189.75,189.75,189.18,189.34,8000.0,116.5778,116.5778,116.2276,116.3259,8000.0
2016-01-26 11:45:00,189.35,189.58,189.29,189.36,8826.0,116.3321,116.4734,116.2952,116.3382,8826.0
2016-01-26 11:50:00,189.53,189.76,189.33,189.68,2832.0,116.4427,116.584,116.3198,116.5348,2832.0
2016-01-26 11:55:00,189.54,189.69,189.19,189.19,7942.0,116.4488,116.541,116.2338,116.2338,7942.0
2016-01-26 12:00:00,189.26,189.73,189.24,189.69,3531.0,116.2768,116.5656,116.2645,116.541,3531.0
2016-01-26 12:05:00,189.64,189.74,189.39,189.67,5389.0,116.5103,116.5717,116.3567,116.5287,5389.0
2016-01-26 12:10:00,189.64,189.99,189.41,189.99,8161.0,116.5103,116.7253,116.369,116.7253,8161.0
2016-01-26 12:15:00,189.98,190.05,189.78,189.87,4295.0,116.7192,116.7622,116.5963,116.6516,4295.0
2016-01-26 12:20:00,189.8,189.96,189.58,189.74,5581.0,116.6086,116.7069,116.4734,116.5717,5581.0
2016-01-26 12:25:00,189.84,189.85,189.7,189.75,2784.0,116.6331,116.6393,116.5471,116.5778,2784.0
2016-01-26 12:30:00,189.75,189.99,189.62,189.81,4436.0,116.5778,116.7253,116.498,116.6147,4436.0
2016-01-26 12:35:00,189.87,189.98,189.86,189.88,551.0,116.6516,116.7192,116.6454,116.6577,551.0
2016-01-26 12:40:00,189.85,189.94,189.64,189.8,7288.0,116.6393,116.6946,116.5103,116.6086,7288.0
2016-01-26 12:45:00,189.89,189.93,189.62,189.84,16869.0,116.6639,116.6884,116.498,116.6331,16869.0
2016-01-26 12:50:00,189.79,189.88,189.54,189.81,5100.0,116.6024,116.6577,116.4488,116.6147,5100.0
2016-01-26 12:55:00,189.78,189.87,189.5,189.77,4000.0,116.5963,116.6516,116.4242,116.5901,4000.0
2016-01-26 13:00:00,189.7,189.7,189.29,189.29,4100.0,116.5471,116.5471,116.2952,116.2952,4100.0
2016-01-26 13:05:00,189.3,189.54,189.19,189.46,14657.0,116.3014,116.4488,116.2338,116.3997,14657.0
2016-01-26 13:10:00,189.53,189.73,189.37,189.69,7284.0,116.4427,116.5656,116.3444,116.541,7284.0
2016-01-26 13:15:00,189.69,189.74,189.55,189.73,7100.0,116.541,116.5717,116.455,116.5656,7100.0
2016-01-26 13:20:00,189.74,189.74,189.58,189.74,2401.0,116.5717,116.5717,116.4734,116.5717,2401.0
2016-01-26 13:25:00,189.74,189.74,189.43,189.47,7604.0,116.5717,116.5717,116.3812,116.4058,7604.0
2016-01-26 13:30:00,189.57,189.71,189.42,189.58,14968.0,116.4673,116.5533,116.3751,116.4734,14968.0
2016-01-26 13:35:00,189.49,189.67,189.4,189.43,10568.0,116.4181,116.5287,116.3628,116.3812,10568.0
2016-01-26 13:40:00,189.48,189.74,189.41,189.56,12565.0,116.412,116.5717,116.369,116.4611,12565.0
2016-01-26 13:45:00,189.62,189.65,189.46,189.6,3642.0,116.498,116.5164,116.3997,116.4857,3642.0
2016-01-26 13:50:00,189.59,189.73,189.47,189.54,8074.0,116.4795,116.5656,116.4058,116.4488,8074.0
2016-01-26 13:55:00,189.59,189.69,189.44,189.5,5966.0,116.4795,116.541,116.3874,116.4242,5966.0
2016-01-26 14:00:00,189.53,189.54,189.27,189.27,7827.0,116.4427,116.4488,116.2829,116.2829,7827.0
2016-01-26 14:05:00,189.28,189.53,189.2,189.45,3400.0,116.2891,116.4427,116.2399,116.3935,3400.0
2016-01-26 14:10:00,189.43,189.48,188.97,188.98,4374.0,116.3812,116.412,116.0986,116.1048,4374.0
2016-01-26 14:15:00,189.05,189.25,188.93,189.08,5752.0,116.1478,116.2707,116.0741,116.1662,5752.0
2016-01-26 14:20:00,189.22,189.25,189.1,189.2,4592.0,116.2522,116.2707,116.1785,116.2399,4592.0
2016-01-26 14:25:00,189.18,189.24,189.02,189.14,21823.0,116.2276,116.2645,116.1293,116.2031,21823.0
2016-01-26 14:30:00,189.09,189.29,189.01,189.01,5415.0,116.1724,116.2952,116.1232,116.1232,5415.0
2016-01-26 14:35:00,189.03,189.03,188.63,188.78,11700.0,116.1355,116.1355,115.8897,115.9819,11700.0
2016-01-26 14:40:00,188.74,188.95,188.61,188.94,8894.0,115.9573,116.0863,115.8775,116.0802,8894.0
2016-01-26 14:45:00,188.94,189.16,188.87,189.16,6110.0,116.0802,116.2154,116.0372,116.2154,6110.0
2016-01-26 14:50:00,189.05,189.51,189.05,189.51,11302.0,116.1478,116.4304,116.1478,116.4304,11302.0
2016-01-26 14:55:00,189.46,189.64,189.42,189.64,7333.0,116.3997,116.5103,116.3751,116.5103,7333.0
2016-01-26 15:00:00,189.6,189.72,189.36,189.36,26413.0,116.4857,116.5594,116.3382,116.3382,26413.0
2016-01-26 15:05:00,189.36,189.36,189.08,189.08,10161.0,116.3382,116.3382,116.1662,116.1662,10161.0
2016-01-26 15:10:00,189.0,189.27,188.94,189.27,7230.0,116.1171,116.2829,116.0802,116.2829,7230.0
2016-01-26 15:15:00,189.2,189.35,188.73,188.73,11070.0,116.2399,116.3321,115.9512,115.9512,11070.0
2016-01-26 15:20:00,188.69,189.04,188.65,188.99,5002.0,115.9266,116.1416,115.902,116.1109,5002.0
2016-01-26 15:25:00,188.99,189.24,188.91,189.24,6650.0,116.1109,116.2645,116.0618,116.2645,6650.0
2016-01-26 15:30:00,189.22,189.3,189.11,189.28,18381.0,116.2522,116.3014,116.1846,116.2891,18381.0
2016-01-26 15:35:00,189.23,189.28,188.84,189.28,11129.0,116.2584,116.2891,116.0188,116.2891,11129.0
2016-01-26 15:40:00,189.25,189.74,189.25,189.72,19137.0,116.2707,116.5717,116.2707,116.5594,19137.0
2016-01-26 15:45:00,189.73,189.99,189.62,189.85,41585.0,116.5656,116.7253,116.498,116.6393,41585.0
2016-01-26 15:50:00,189.82,190.05,189.71,189.92,46209.0,116.6209,116.7622,116.5533,116.6823,46209.0
2016-01-26 15:55:00,189.92,190.1,189.68,189.97,65580.0,116.6823,116.7929,116.5348,116.713,65580.0
2016-01-27 09:30:00,189.5,189.5,187.84,187.92,15962.0,116.4242,116.4242,115.4044,115.4535,15962.0
2016-01-27 09:35:00,187.61,188.65,187.4,188.38,13882.0,115.2631,115.902,115.1341,115.7361,13882.0
2016-01-27 09:40:00,188.19,188.99,188.05,188.19,11878.0,115.6194,116.1109,115.5334,115.6194,11878.0
2016-01-27 09:45:00,188.19,188.61,187.94,187.95,8266.0,115.6194,115.8775,115.4658,115.472,8266.0
2016-01-27 09:50:00,187.94,188.31,187.74,188.22,10886.0,115.4658,115.6931,115.3429,115.6378,10886.0
2016-01-27 09:55:00,188.06,188.16,187.47,187.9,7152.0,115.5395,115.601,115.1771,115.4412,7152.0
2016-01-27 10:00:00,187.95,188.23,187.42,187.95,9503.0,115.472,115.644,115.1463,115.472,9503.0
2016-01-27 10:05:00,187.82,187.82,187.44,187.52,14980.0,115.3921,115.3921,115.1586,115.2078,14980.0
2016-01-27 10:10:00,187.55,187.55,186.95,186.95,18317.0,115.2262,115.2262,114.8576,114.8576,18317.0
2016-01-27 10:15:00,186.92,187.25,186.87,186.99,22215.0,114.8392,115.0419,114.8084,114.8822,22215.0
2016-01-27 10:20:00,186.99,187.16,186.95,187.09,17455.0,114.8822,114.9866,114.8576,114.9436,17455.0
2016-01-27 10:25:00,187.04,187.33,186.96,187.27,14145.0,114.9129,115.0911,114.8637,115.0542,14145.0
2016-01-27 10:30:00,187.3,187.57,187.11,187.51,16293.0,115.0726,115.2385,114.9559,115.2016,16293.0
2016-01-27 10:35:00,187.58,187.85,187.58,187.75,5076.0,115.2446,115.4105,115.2446,115.3491,5076.0
2016-01-27 10:40:00,187.78,187.8,187.53,187.8,13037.0,115.3675,115.3798,115.2139,115.3798,13037.0
2016-01-27 10:45:00,187.79,187.79,187.02,187.02,8172.0,115.3737,115.3737,114.9006,114.9006,8172.0
2016-01-27 10:50:00,186.99,187.16,186.5,186.94,10629.0,114.8822,114.9866,114.5811,114.8514,10629.0
2016-01-27 10:55:00,186.93,186.93,186.64,186.76,8516.0,114.8453,114.8453,114.6671,114.7409,8516.0
2016-01-27 11:00:00,186.71,186.94,186.47,186.88,11523.0,114.7101,114.8514,114.5627,114.8146,11523.0
2016-01-27 11:05:00,186.83,186.83,186.18,186.18,11506.0,114.7839,114.7839,114.3845,114.3845,11506.0
2016-01-27 11:10:00,186.18,186.48,185.87,186.26,16460.0,114.3845,114.5688,114.1941,114.4337,16460.0
2016-01-27 11:15:00,186.17,186.5,186.09,186.24,25487.0,114.3784,114.5811,114.3292,114.4214,25487.0
2016-01-27 11:20:00,186.26,186.41,186.09,186.24,10723.0,114.4337,114.5258,114.3292,114.4214,10723.0
2016-01-27 11:25:00,186.25,186.48,186.09,186.39,16891.0,114.4275,114.5688,114.3292,114.5135,16891.0
2016-01-27 11:30:00,186.41,186.48,186.29,186.48,14904.0,114.5258,114.5688,114.4521,114.5688,14904.0
2016-01-27 11:35:00,186.57,186.83,186.48,186.83,30703.0,114.6241,114.7839,114.5688,114.7839,30703.0
2016-01-27 11:40:00,186.79,186.91,186.47,186.91,9390.0,114.7593,114.833,114.5627,114.833,9390.0
2016-01-27 11:45:00,186.93,187.26,186.91,187.19,12745.0,114.8453,115.048,114.833,115.005,12745.0
2016-01-27 11:50:00,187.19,187.24,186.89,187.01,11672.0,115.005,115.0358,114.8207,114.8945,11672.0
2016-01-27 11:55:00,187.08,187.19,186.96,187.03,16481.0,114.9375,115.005,114.8637,114.9067,16481.0
2016-01-27 12:00:00,186.99,187.24,186.94,187.03,24554.0,114.8822,115.0358,114.8514,114.9067,24554.0
2016-01-27 12:05:00,187.01,187.13,186.84,186.91,12037.0,114.8945,114.9682,114.79,114.833,12037.0
2016-01-27 12:10:00,186.91,187.17,186.91,187.17,5500.0,114.833,114.9928,114.833,114.9928,5500.0
2016-01-27 12:15:00,187.11,187.19,187.0,187.14,3360.0,114.9559,115.005,114.8883,114.9743,3360.0
2016-01-27 12:20:00,187.1,187.23,186.9,187.23,12379.0,114.9497,115.0296,114.8269,115.0296,12379.0
2016-01-27 12:25:00,187.23,187.3,187.0,187.09,11384.0,115.0296,115.0726,114.8883,114.9436,11384.0
2016-01-27 12:30:00,187.08,187.13,186.78,186.83,7645.0,114.9375,114.9682,114.7531,114.7839,7645.0
2016-01-27 12:35:00,186.79,186.85,186.67,186.8,5049.0,114.7593,114.7962,114.6856,114.7654,5049.0
2016-01-27 12:40:00,186.81,186.89,186.59,186.8,7319.0,114.7716,114.8207,114.6364,114.7654,7319.0
2016-01-27 12:45:00,186.77,186.98,186.77,186.98,5737.0,114.747,114.876,114.747,114.876,5737.0
2016-01-27 12:50:00,186.96,187.12,186.82,187.1,7400.0,114.8637,114.962,114.7777,114.9497,7400.0
2016-01-27 12:55:00,187.1,187.15,186.85,186.98,8561.0,114.9497,114.9805,114.7962,114.876,8561.0
2016-01-27 13:00:00,186.96,187.06,186.83,187.06,35338.0,114.8637,114.9252,114.7839,114.9252,35338.0
2016-01-27 13:05:00,187.07,187.19,187.0,187.16,16110.0,114.9313,115.005,114.8883,114.9866,16110.0
2016-01-27 13:10:00,187.19,187.42,186.95,186.95,10083.0,115.005,115.1463,114.8576,114.8576,10083.0
2016-01-27 13:15:00,187.01,187.02,186.83,186.97,6138.0,114.8945,114.9006,114.7839,114.8699,6138.0
2016-01-27 13:20:00,187.07,187.28,186.94,187.16,4402.0,114.9313,115.0603,114.8514,114.9866,4402.0
2016-01-27 13:25:00,187.16,187.25,187.11,187.14,3743.0,114.9866,115.0419,114.9559,114.9743,3743.0
2016-01-27 13:30:00,187.11,187.38,187.05,187.32,5200.0,114.9559,115.1218,114.919,115.0849,5200.0
2016-01-27 13:35:00,187.23,187.23,186.99,187.04,4133.0,115.0296,115.0296,114.8822,114.9129,4133.0
2016-01-27 13:40:00,186.99,187.05,186.93,186.95,4567.0,114.8822,114.919,114.8453,114.8576,4567.0
2016-01-27 13:45:00,186.92,187.18,186.92,187.04,4936.0,114.8392,114.9989,114.8392,114.9129,4936.0
2016-01-27 13:50:00,187.0,187.31,186.8,187.07,8350.0,114.8883,115.0788,114.7654,114.9313,8350.0
2016-01-27 13:55:00,186.96,187.24,186.94,187.24,3100.0,114.8637,115.0358,114.8514,115.0358,3100.0
2016-01-27 14:00:00,187.28,187.5,186.87,187.42,14894.0,115.0603,115.1955,114.8084,115.1463,14894.0
2016-01-27 14:05:00,187.33,187.54,186.94,186.98,9610.0,115.0911,115.2201,114.8514,114.876,9610.0
2016-01-27 14:10:00,186.95,187.25,186.73,187.13,16179.0,114.8576,115.0419,114.7224,114.9682,16179.0
2016-01-27 14:15:00,187.23,187.41,187.07,187.23,5150.0,115.0296,115.1402,114.9313,115.0296,5150.0
2016-01-27 14:20:00,187.09,187.46,187.08,187.27,7291.0,114.9436,115.1709,114.9375,115.0542,7291.0
2016-01-27 14:25:00,187.02,187.31,186.88,187.06,9236.0,114.9006,115.0788,114.8146,114.9252,9236.0
2016-01-27 14:30:00,186.95,187.12,186.73,187.01,14910.0,114.8576,114.962,114.7224,114.8945,14910.0
2016-01-27 14:35:00,187.16,187.16,186.59,186.7,18004.0,114.9866,114.9866,114.6364,114.704,18004.0
2016-01-27 14:40:00,186.7,186.76,186.47,186.54,14785.0,114.704,114.7409,114.5627,114.6057,14785.0
2016-01-27 14:45:00,186.64,186.78,186.2,186.28,11531.0,114.6671,114.7531,114.3968,114.446,11531.0
2016-01-27 14:50:00,186.25,186.41,186.1,186.13,15438.0,114.4275,114.5258,114.3354,114.3538,15438.0
2016-01-27 14:55:00,186.19,186.35,185.92,186.25,29677.0,114.3907,114.489,114.2248,114.4275,29677.0
2016-01-27 15:00:00,186.2,186.32,185.41,185.57,11766.0,114.3968,114.4705,113.9115,114.0098,11766.0
2016-01-27 15:05:00,185.67,186.06,185.43,185.95,16567.0,114.0712,114.3108,113.9237,114.2432,16567.0
2016-01-27 15:10:00,185.92,185.92,185.05,185.05,14815.0,114.2248,114.2248,113.6903,113.6903,14815.0
2016-01-27 15:15:00,185.15,185.19,184.84,185.09,10226.0,113.7517,113.7763,113.5613,113.7149,10226.0
2016-01-27 15:20:00,185.12,185.84,185.04,185.51,10768.0,113.7333,114.1756,113.6841,113.9729,10768.0
2016-01-27 15:25:00,185.59,185.96,185.51,185.77,14870.0,114.022,114.2494,113.9729,114.1326,14870.0
2016-01-27 15:30:00,185.77,186.1,185.65,185.73,17127.0,114.1326,114.3354,114.0589,114.1081,17127.0
2016-01-27 15:35:00,185.68,186.17,185.45,185.5,20769.0,114.0773,114.3784,113.936,113.9667,20769.0
2016-01-27 15:40:00,185.47,185.71,185.41,185.68,24413.0,113.9483,114.0958,113.9115,114.0773,24413.0
2016-01-27 15:45:00,185.71,186.21,185.63,185.86,34465.0,114.0958,114.403,114.0466,114.1879,34465.0
2016-01-27 15:50:00,185.85,185.96,185.67,185.83,34705.0,114.1818,114.2494,114.0712,114.1695,34705.0
2016-01-27 15:55:00,185.78,186.09,185.66,186.0,66843.0,114.1388,114.3292,114.065,114.2739,66843.0
2016-01-28 09:30:00,187.11,187.11,185.87,186.28,11914.0,114.9559,114.9559,114.1941,114.446,11914.0
2016-01-28 09:35:00,186.57,187.2,185.97,186.89,15632.0,114.6241,115.0112,114.2555,114.8207,15632.0
2016-01-28 09:40:00,186.89,186.96,186.15,186.15,5463.0,114.8207,114.8637,114.3661,114.3661,5463.0
2016-01-28 09:45:00,186.57,187.18,186.25,186.76,4338.0,114.6241,114.9989,114.4275,114.7409,4338.0
2016-01-28 09:50:00,186.96,187.27,186.93,187.0,2599.0,114.8637,115.0542,114.8453,114.8883,2599.0
2016-01-28 09:55:00,187.14,187.3,187.0,187.2,7673.0,114.9743,115.0726,114.8883,115.0112,7673.0
2016-01-28 10:00:00,187.24,187.48,187.14,187.15,4599.0,115.0358,115.1832,114.9743,114.9805,4599.0
2016-01-28 10:05:00,187.14,187.3,187.04,187.15,3600.0,114.9743,115.0726,114.9129,114.9805,3600.0
2016-01-28 10:10:00,187.23,187.41,187.14,187.38,4785.0,115.0296,115.1402,114.9743,115.1218,4785.0
2016-01-28 10:15:00,187.3,187.6,187.3,187.48,1959.0,115.0726,115.2569,115.0726,115.1832,1959.0
2016-01-28 10:20:00,187.43,187.65,187.35,187.65,4702.0,115.1525,115.2877,115.1033,115.2877,4702.0
2016-01-28 10:25:00,187.69,187.69,187.09,187.13,7342.0,115.3122,115.3122,114.9436,114.9682,7342.0
2016-01-28 10:30:00,187.21,187.21,186.71,186.91,18507.0,115.0173,115.0173,114.7101,114.833,18507.0
2016-01-28 10:35:00,186.77,187.23,186.76,186.92,5207.0,114.747,115.0296,114.7409,114.8392,5207.0
2016-01-28 10:40:00,187.05,187.16,186.96,186.96,4188.0,114.919,114.9866,114.8637,114.8637,4188.0
2016-01-28 10:45:00,187.11,187.11,186.82,186.95,4460.0,114.9559,114.9559,114.7777,114.8576,4460.0
2016-01-28 10:50:00,187.03,187.07,186.84,186.92,6229.0,114.9067,114.9313,114.79,114.8392,6229.0
2016-01-28 10:55:00,186.85,187.19,186.83,187.19,3505.0,114.7962,115.005,114.7839,115.005,3505.0
2016-01-28 11:00:00,187.08,187.26,187.0,187.13,9632.0,114.9375,115.048,114.8883,114.9682,9632.0
2016-01-28 11:05:00,187.19,187.46,187.12,187.46,2524.0,115.005,115.1709,114.962,115.1709,2524.0
2016-01-28 11:10:00,187.42,187.46,187.2,187.4,5240.0,115.1463,115.1709,115.0112,115.1341,5240.0
2016-01-28 11:15:00,187.4,187.85,187.38,187.78,10522.0,115.1341,115.4105,115.1218,115.3675,10522.0
2016-01-28 11:20:00,187.78,188.04,187.66,188.02,5500.0,115.3675,115.5273,115.2938,115.515,5500.0
2016-01-28 11:25:00,187.91,187.95,187.53,187.59,6430.0,115.4474,115.472,115.2139,115.2508,6430.0
2016-01-28 11:30:00,187.51,187.87,187.51,187.83,8124.0,115.2016,115.4228,115.2016,115.3982,8124.0
2016-01-28 11:35:00,187.76,188.02,187.75,187.75,11519.0,115.3552,115.515,115.3491,115.3491,11519.0
2016-01-28 11:40:00,187.77,187.78,187.54,187.56,5212.0,115.3614,115.3675,115.2201,115.2324,5212.0
2016-01-28 11:45:00,187.52,187.52,187.12,187.13,3436.0,115.2078,115.2078,114.962,114.9682,3436.0
2016-01-28 11:50:00,187.2,187.28,187.12,187.19,2924.0,115.0112,115.0603,114.962,115.005,2924.0
2016-01-28 11:55:00,187.18,187.24,186.91,186.91,9263.0,114.9989,115.0358,114.833,114.833,9263.0
2016-01-28 12:00:00,186.83,187.44,186.83,187.24,4000.0,114.7839,115.1586,114.7839,115.0358,4000.0
2016-01-28 12:05:00,187.38,187.49,187.33,187.43,2000.0,115.1218,115.1894,115.0911,115.1525,2000.0
2016-01-28 12:10:00,187.47,187.63,187.27,187.5,4720.0,115.1771,115.2754,115.0542,115.1955,4720.0
2016-01-28 12:15:00,187.58,187.58,187.44,187.56,2129.0,115.2446,115.2446,115.1586,115.2324,2129.0
2016-01-28 12:20:00,187.56,187.94,187.56,187.87,4100.0,115.2324,115.4658,115.2324,115.4228,4100.0
2016-01-28 12:25:00,187.9,187.95,187.69,187.72,1906.0,115.4412,115.472,115.3122,115.3307,1906.0
2016-01-28 12:30:00,187.76,188.04,187.67,188.04,4779.0,115.3552,115.5273,115.2999,115.5273,4779.0
2016-01-28 12:35:00,188.08,188.39,187.94,188.27,11101.0,115.5518,115.7423,115.4658,115.6686,11101.0
2016-01-28 12:40:00,188.25,188.59,188.25,188.37,3224.0,115.6563,115.8652,115.6563,115.73,3224.0
2016-01-28 12:45:00,188.33,188.34,188.06,188.23,3300.0,115.7054,115.7116,115.5395,115.644,3300.0
2016-01-28 12:50:00,188.16,188.16,187.88,187.95,2500.0,115.601,115.601,115.429,115.472,2500.0
2016-01-28 12:55:00,187.86,187.94,187.81,187.84,2542.0,115.4167,115.4658,115.386,115.4044,2542.0
2016-01-28 13:00:00,187.85,187.91,187.57,187.88,3923.0,115.4105,115.4474,115.2385,115.429,3923.0
2016-01-28 13:05:00,187.87,187.96,187.76,187.96,2700.0,115.4228,115.4781,115.3552,115.4781,2700.0
2016-01-28 13:10:00,187.99,188.07,187.89,188.04,9462.0,115.4965,115.5457,115.4351,115.5273,9462.0
2016-01-28 13:15:00,187.98,187.99,187.39,187.47,2664.0,115.4904,115.4965,115.1279,115.1771,2664.0
2016-01-28 13:20:00,187.45,187.6,187.29,187.29,4200.0,115.1648,115.2569,115.0665,115.0665,4200.0
2016-01-28 13:25:00,187.39,187.69,187.39,187.69,4601.0,115.1279,115.3122,115.1279,115.3122,4601.0
2016-01-28 13:30:00,187.64,187.94,187.6,187.93,3520.0,115.2815,115.4658,115.2569,115.4597,3520.0
2016-01-28 13:35:00,187.94,188.17,187.88,188.09,2900.0,115.4658,115.6071,115.429,115.558,2900.0
2016-01-28 13:40:00,187.95,188.12,187.6,187.75,2833.0,115.472,115.5764,115.2569,115.3491,2833.0
2016-01-28 13:45:00,187.67,187.76,187.5,187.72,3357.0,115.2999,115.3552,115.1955,115.3307,3357.0
2016-01-28 13:50:00,187.67,187.67,187.36,187.55,3292.0,115.2999,115.2999,115.1095,115.2262,3292.0
2016-01-28 13:55:00,187.56,187.75,187.39,187.47,5830.0,115.2324,115.3491,115.1279,115.1771,5830.0
2016-01-28 14:00:00,187.42,187.99,187.41,187.96,9539.0,115.1463,115.4965,115.1402,115.4781,9539.0
2016-01-28 14:05:00,187.84,188.17,187.83,188.17,4990.0,115.4044,115.6071,115.3982,115.6071,4990.0
2016-01-28 14:10:00,188.05,188.22,187.95,188.1,4380.0,115.5334,115.6378,115.472,115.5641,4380.0
2016-01-28 14:15:00,188.0,188.06,187.73,187.82,3673.0,115.5027,115.5395,115.3368,115.3921,3673.0
2016-01-28 14:20:00,187.86,188.24,187.77,188.16,5017.0,115.4167,115.6501,115.3614,115.601,5017.0
2016-01-28 14:25:00,188.15,188.28,187.97,188.2,5427.0,115.5948,115.6747,115.4843,115.6256,5427.0
2016-01-28 14:30:00,188.25,188.27,188.1,188.13,10990.0,115.6563,115.6686,115.5641,115.5826,10990.0
2016-01-28 14:35:00,188.15,188.15,187.92,188.0,7110.0,115.5948,115.5948,115.4535,115.5027,7110.0
2016-01-28 14:40:00,187.92,188.06,187.71,187.71,6511.0,115.4535,115.5395,115.3245,115.3245,6511.0
2016-01-28 14:45:00,187.82,187.83,187.33,187.46,18166.0,115.3921,115.3982,115.0911,115.1709,18166.0
2016-01-28 14:50:00,187.4,187.41,186.69,186.69,15463.0,115.1341,115.1402,114.6979,114.6979,15463.0
2016-01-28 14:55:00,186.71,186.77,186.55,186.71,11567.0,114.7101,114.747,114.6118,114.7101,11567.0
2016-01-28 15:00:00,186.56,186.77,186.3,186.37,15571.0,114.618,114.747,114.4582,114.5013,15571.0
2016-01-28 15:05:00,186.41,186.57,186.08,186.31,30229.0,114.5258,114.6241,114.3231,114.4644,30229.0
2016-01-28 15:10:00,186.28,186.32,185.88,185.93,26819.0,114.446,114.4705,114.2002,114.2309,26819.0
2016-01-28 15:15:00,186.01,187.04,185.61,186.81,84436.0,114.2801,114.9129,114.0343,114.7716,84436.0
2016-01-28 15:20:00,186.85,187.1,186.63,187.06,50091.0,114.7962,114.9497,114.661,114.9252,50091.0
2016-01-28 15:25:00,187.18,187.26,186.51,187.23,18897.0,114.9989,115.048,114.5873,115.0296,18897.0
2016-01-28 15:30:00,187.24,187.7,187.24,187.45,21927.0,115.0358,115.3184,115.0358,115.1648,21927.0
2016-01-28 15:35:00,187.46,187.92,187.46,187.57,9417.0,115.1709,115.4535,115.1709,115.2385,9417.0
2016-01-28 15:40:00,187.56,188.06,187.35,187.35,39463.0,115.2324,115.5395,115.1033,115.1033,39463.0
2016-01-28 15:45:00,187.33,187.44,186.9,187.36,30665.0,115.0911,115.1586,114.8269,115.1095,30665.0
2016-01-28 15:50:00,187.37,187.55,187.3,187.46,69804.0,115.1156,115.2262,115.0726,115.1709,69804.0
2016-01-28 15:55:00,187.4,187.64,186.86,186.88,124802.0,115.1341,115.2815,114.8023,114.8146,124802.0
2016-01-29 09:30:00,189.23,189.61,185.4,185.6,56495.0,116.2584,116.4918,113.9053,114.0282,56495.0
2016-01-29 09:35:00,185.69,185.82,182.4,182.41,70077.0,114.0835,114.1633,112.0622,112.0683,70077.0
2016-01-29 09:40:00,182.66,182.95,180.0,180.05,84691.0,112.2219,112.4001,110.5877,110.6184,84691.0
2016-01-29 09:45:00,180.09,180.25,177.55,178.34,193296.0,110.643,110.7413,109.0825,109.5678,193296.0
2016-01-29 09:50:00,178.45,180.44,178.34,180.0,74670.0,109.6354,110.858,109.5678,110.5877,74670.0
2016-01-29 09:55:00,180.11,181.97,180.01,181.97,46841.0,110.6553,111.798,110.5938,111.798,46841.0
2016-01-29 10:00:00,181.96,182.25,180.17,180.39,46370.0,111.7919,111.97,110.6921,110.8273,46370.0
2016-01-29 10:05:00,180.65,180.9,180.15,180.25,46445.0,110.987,111.1406,110.6798,110.7413,46445.0
2016-01-29 10:10:00,180.25,180.57,179.88,179.88,59158.0,110.7413,110.9379,110.514,110.514,59158.0
2016-01-29 10:15:00,180.23,181.2,180.08,180.98,10938.0,110.729,111.3249,110.6368,111.1898,10938.0
2016-01-29 10:20:00,181.08,181.76,180.99,181.76,18081.0,111.2512,111.669,111.1959,111.669,18081.0
2016-01-29 10:25:00,181.67,182.0,181.07,181.07,14839.0,111.6137,111.8164,111.2451,111.2451,14839.0
2016-01-29 10:30:00,181.09,181.38,180.51,180.6,21994.0,111.2573,111.4355,110.901,110.9563,21994.0
2016-01-29 10:35:00,180.47,180.52,180.04,180.4,16823.0,110.8764,110.9072,110.6123,110.8334,16823.0
2016-01-29 10:40:00,180.44,180.65,179.99,180.34,13578.0,110.858,110.987,110.5815,110.7966,13578.0
2016-01-29 10:45:00,180.27,180.28,179.46,179.67,79898.0,110.7536,110.7597,110.2559,110.3849,79898.0
2016-01-29 10:50:00,179.83,179.83,179.07,179.17,28566.0,110.4832,110.4832,110.0163,110.0777,28566.0
2016-01-29 10:55:00,179.27,179.68,179.02,179.11,16932.0,110.1392,110.3911,109.9856,110.0409,16932.0
2016-01-29 11:00:00,179.19,179.33,178.61,179.24,21712.0,110.09,110.176,109.7337,110.1208,21712.0
2016-01-29 11:05:00,179.22,180.37,179.18,179.56,43845.0,110.1085,110.815,110.0839,110.3174,43845.0
2016-01-29 11:10:00,179.72,180.1,179.72,180.1,13017.0,110.4157,110.6491,110.4157,110.6491,13017.0
2016-01-29 11:15:00,180.15,180.51,179.92,180.26,24719.0,110.6798,110.901,110.5385,110.7474,24719.0
2016-01-29 11:20:00,180.27,181.14,180.26,181.14,37660.0,110.7536,111.2881,110.7474,111.2881,37660.0
2016-01-29 11:25:00,181.2,181.81,180.95,181.81,31882.0,111.3249,111.6997,111.1713,111.6997,31882.0
2016-01-29 11:30:00,181.8,182.17,181.59,181.79,14254.0,111.6936,111.9209,111.5645,111.6874,14254.0
2016-01-29 11:35:00,181.66,181.97,181.45,181.62,12340.0,111.6075,111.798,111.4785,111.583,12340.0
2016-01-29 11:40:00,181.48,182.46,181.31,182.33,16164.0,111.497,112.099,111.3925,112.0192,16164.0
2016-01-29 11:45:00,182.31,184.25,182.3,184.16,52591.0,112.0069,113.1988,112.0007,113.1435,52591.0
2016-01-29 11:50:00,184.16,184.66,183.38,184.12,36983.0,113.1435,113.4507,112.6643,113.1189,36983.0
2016-01-29 11:55:00,184.12,184.65,183.8,184.28,39190.0,113.1189,113.4445,112.9223,113.2172,39190.0
2016-01-29 12:00:00,184.2,184.22,183.79,183.84,17310.0,113.1681,113.1803,112.9162,112.9469,17310.0
2016-01-29 12:05:00,183.85,184.09,183.85,183.96,18262.0,112.953,113.1005,112.953,113.0206,18262.0
2016-01-29 12:10:00,184.01,184.09,183.8,183.91,11549.0,113.0513,113.1005,112.9223,112.9899,11549.0
2016-01-29 12:15:00,183.9,184.09,183.66,183.66,22766.0,112.9837,113.1005,112.8363,112.8363,22766.0
2016-01-29 12:20:00,183.68,183.68,183.17,183.33,17186.0,112.8486,112.8486,112.5352,112.6335,17186.0
2016-01-29 12:25:00,183.28,183.41,183.06,183.17,9454.0,112.6028,112.6827,112.4677,112.5352,9454.0
2016-01-29 12:30:00,183.36,183.72,183.24,183.56,4453.0,112.652,112.8732,112.5783,112.7749,4453.0
2016-01-29 12:35:00,183.56,184.69,183.43,184.66,9480.0,112.7749,113.4691,112.695,113.4507,9480.0
2016-01-29 12:40:00,184.39,184.85,184.3,184.71,17322.0,113.2848,113.5674,113.2295,113.4814,17322.0
2016-01-29 12:45:00,184.65,184.89,184.6,184.78,9135.0,113.4445,113.592,113.4138,113.5244,9135.0
2016-01-29 12:50:00,184.7,185.44,184.7,185.21,11046.0,113.4752,113.9299,113.4752,113.7886,11046.0
2016-01-29 12:55:00,185.28,185.51,185.24,185.45,37652.0,113.8316,113.9729,113.807,113.936,37652.0
2016-01-29 13:00:00,185.43,185.43,184.63,184.93,9755.0,113.9237,113.9237,113.4322,113.6166,9755.0
2016-01-29 13:05:00,184.85,185.5,184.84,185.25,33688.0,113.5674,113.9667,113.5613,113.8132,33688.0
2016-01-29 13:10:00,185.17,185.6,185.16,185.45,9085.0,113.764,114.0282,113.7579,113.936,9085.0
2016-01-29 13:15:00,185.41,185.81,185.41,185.59,4309.0,113.9115,114.1572,113.9115,114.022,4309.0
2016-01-29 13:20:00,185.67,186.19,185.63,186.0,9125.0,114.0712,114.3907,114.0466,114.2739,9125.0
2016-01-29 13:25:00,185.82,185.94,185.0,185.0,9132.0,114.1633,114.2371,113.6596,113.6596,9132.0
2016-01-29 13:30:00,185.0,185.55,185.0,185.55,9248.0,113.6596,113.9975,113.6596,113.9975,9248.0
2016-01-29 13:35:00,185.51,186.37,185.5,186.3,9263.0,113.9729,114.5013,113.9667,114.4582,9263.0
2016-01-29 13:40:00,186.13,186.46,186.01,186.1,9633.0,114.3538,114.5565,114.2801,114.3354,9633.0
2016-01-29 13:45:00,186.2,186.35,186.0,186.35,7497.0,114.3968,114.489,114.2739,114.489,7497.0
2016-01-29 13:50:00,186.28,186.58,186.28,186.52,9479.0,114.446,114.6303,114.446,114.5934,9479.0
2016-01-29 13:55:00,186.52,186.66,186.51,186.57,4985.0,114.5934,114.6794,114.5873,114.6241,4985.0
2016-01-29 14:00:00,186.58,186.58,185.27,185.27,17136.0,114.6303,114.6303,113.8254,113.8254,17136.0
2016-01-29 14:05:00,185.37,185.9,185.26,185.56,16501.0,113.8869,114.2125,113.8193,114.0036,16501.0
2016-01-29 14:10:00,185.51,185.52,184.73,184.95,21591.0,113.9729,113.979,113.4937,113.6288,21591.0
2016-01-29 14:15:00,184.83,185.43,184.77,184.78,12683.0,113.5551,113.9237,113.5183,113.5244,12683.0
2016-01-29 14:20:00,184.9,184.91,183.97,184.04,24862.0,113.5981,113.6043,113.0268,113.0698,24862.0
2016-01-29 14:25:00,183.99,184.47,183.59,183.89,34053.0,113.039,113.3339,112.7933,112.9776,34053.0
2016-01-29 14:30:00,184.1,184.3,183.56,184.13,12627.0,113.1066,113.2295,112.7749,113.1251,12627.0
2016-01-29 14:35:00,183.77,184.59,183.75,184.46,9670.0,112.9039,113.4077,112.8916,113.3278,9670.0
2016-01-29 14:40:00,184.53,185.02,184.45,185.02,10599.0,113.3708,113.6718,113.3217,113.6718,10599.0
2016-01-29 14:45:00,184.94,185.01,183.9,184.07,30555.0,113.6227,113.6657,112.9837,113.0882,30555.0
2016-01-29 14:50:00,184.16,184.48,183.89,183.89,26419.0,113.1435,113.3401,112.9776,112.9776,26419.0
2016-01-29 14:55:00,184.03,184.45,183.9,184.45,22946.0,113.0636,113.3217,112.9837,113.3217,22946.0
2016-01-29 15:00:00,184.4,184.73,184.35,184.47,14482.0,113.2909,113.4937,113.2602,113.3339,14482.0
2016-01-29 15:05:00,184.59,185.4,184.45,184.93,22935.0,113.4077,113.9053,113.3217,113.6166,22935.0
2016-01-29 15:10:00,184.85,185.1,184.63,185.08,18193.0,113.5674,113.721,113.4322,113.7087,18193.0
2016-01-29 15:15:00,184.78,185.39,184.27,185.33,31564.0,113.5244,113.8992,113.2111,113.8623,31564.0
2016-01-29 15:20:00,185.17,185.72,184.97,185.72,47150.0,113.764,114.1019,113.6411,114.1019,47150.0
2016-01-29 15:25:00,185.58,186.1,185.54,185.54,48421.0,114.0159,114.3354,113.9913,113.9913,48421.0
2016-01-29 15:30:00,185.56,185.86,185.32,185.67,48006.0,114.0036,114.1879,113.8562,114.0712,48006.0
2016-01-29 15:35:00,185.66,186.08,185.63,185.82,45158.0,114.065,114.3231,114.0466,114.1633,45158.0
2016-01-29 15:40:00,185.75,186.56,185.7,186.21,49406.0,114.1203,114.618,114.0896,114.403,49406.0
2016-01-29 15:45:00,186.33,186.92,186.18,186.53,73650.0,114.4767,114.8392,114.3845,114.5996,73650.0
2016-01-29 15:50:00,186.61,186.66,185.97,186.2,67008.0,114.6487,114.6794,114.2555,114.3968,67008.0
2016-01-29 15:55:00,186.21,186.41,185.45,186.04,124436.0,114.403,114.5258,113.936,114.2985,124436.0
2016-02-01 09:30:00,185.58,188.38,185.47,187.95,47130.0,114.0159,115.7361,113.9483,115.472,47130.0
2016-02-01 09:35:00,188.09,189.14,186.89,186.89,42078.0,115.558,116.2031,114.8207,114.8207,42078.0
2016-02-01 09:40:00,187.02,187.73,187.01,187.55,16111.0,114.9006,115.3368,114.8945,115.2262,16111.0
2016-02-01 09:45:00,187.56,187.65,186.51,186.8,13091.0,115.2324,115.2877,114.5873,114.7654,13091.0
2016-02-01 09:50:00,186.97,187.5,186.78,187.06,8944.0,114.8699,115.1955,114.7531,114.9252,8944.0
2016-02-01 09:55:00,187.08,187.74,187.08,187.63,12660.0,114.9375,115.3429,114.9375,115.2754,12660.0
2016-02-01 10:00:00,187.59,187.66,186.98,187.22,30408.0,115.2508,115.2938,114.876,115.0235,30408.0
2016-02-01 10:05:00,187.13,187.13,186.19,186.21,11453.0,114.9682,114.9682,114.3907,114.403,11453.0
2016-02-01 10:10:00,186.22,186.87,186.1,186.49,7917.0,114.4091,114.8084,114.3354,114.575,7917.0
2016-02-01 10:15:00,186.58,186.83,186.54,186.79,9964.0,114.6303,114.7839,114.6057,114.7593,9964.0
2016-02-01 10:20:00,186.81,187.29,186.44,186.73,25408.0,114.7716,115.0665,114.5443,114.7224,25408.0
2016-02-01 10:25:00,186.91,187.39,186.83,187.26,9850.0,114.833,115.1279,114.7839,115.048,9850.0
2016-02-01 10:30:00,187.24,187.46,187.18,187.33,8779.0,115.0358,115.1709,114.9989,115.0911,8779.0
2016-02-01 10:35:00,187.26,187.79,187.25,187.42,32766.0,115.048,115.3737,115.0419,115.1463,32766.0
2016-02-01 10:40:00,187.41,187.45,186.82,187.07,12736.0,115.1402,115.1648,114.7777,114.9313,12736.0
2016-02-01 10:45:00,187.14,187.2,186.94,186.95,9989.0,114.9743,115.0112,114.8514,114.8576,9989.0
2016-02-01 10:50:00,187.0,187.28,186.93,187.16,11051.0,114.8883,115.0603,114.8453,114.9866,11051.0
2016-02-01 10:55:00,187.11,187.38,186.93,187.0,10919.0,114.9559,115.1218,114.8453,114.8883,10919.0
2016-02-01 11:00:00,186.93,187.21,186.83,186.92,14863.0,114.8453,115.0173,114.7839,114.8392,14863.0
2016-02-01 11:05:00,186.87,187.41,186.84,187.41,11872.0,114.8084,115.1402,114.79,115.1402,11872.0
2016-02-01 11:10:00,187.31,187.61,187.24,187.41,18194.0,115.0788,115.2631,115.0358,115.1402,18194.0
2016-02-01 11:15:00,187.4,187.59,187.11,187.22,13896.0,115.1341,115.2508,114.9559,115.0235,13896.0
2016-02-01 11:20:00,187.15,187.69,187.15,187.69,8509.0,114.9805,115.3122,114.9805,115.3122,8509.0
2016-02-01 11:25:00,187.5,188.11,187.47,188.06,11365.0,115.1955,115.5703,115.1771,115.5395,11365.0
2016-02-01 11:30:00,188.01,188.36,187.66,188.26,28719.0,115.5088,115.7239,115.2938,115.6624,28719.0
2016-02-01 11:35:00,188.36,188.68,188.33,188.42,8500.0,115.7239,115.9205,115.7054,115.7607,8500.0
2016-02-01 11:40:00,188.35,188.55,188.29,188.45,14084.0,115.7177,115.8406,115.6809,115.7792,14084.0
2016-02-01 11:45:00,188.49,188.91,188.38,188.82,25500.0,115.8037,116.0618,115.7361,116.0065,25500.0
2016-02-01 11:50:00,188.75,188.89,188.62,188.86,17323.0,115.9635,116.0495,115.8836,116.031,17323.0
2016-02-01 11:55:00,188.77,189.2,188.64,189.01,12128.0,115.9758,116.2399,115.8959,116.1232,12128.0
2016-02-01 12:00:00,189.0,189.07,188.67,188.69,15631.0,116.1171,116.1601,115.9143,115.9266,15631.0
2016-02-01 12:05:00,188.75,188.75,188.41,188.63,13601.0,115.9635,115.9635,115.7546,115.8897,13601.0
2016-02-01 12:10:00,188.59,189.08,188.55,188.94,11400.0,115.8652,116.1662,115.8406,116.0802,11400.0
2016-02-01 12:15:00,188.97,188.97,188.62,188.71,5000.0,116.0986,116.0986,115.8836,115.9389,5000.0
2016-02-01 12:20:00,188.67,188.74,188.38,188.39,8800.0,115.9143,115.9573,115.7361,115.7423,8800.0
2016-02-01 12:25:00,188.28,188.38,187.72,187.84,2307.0,115.6747,115.7361,115.3307,115.4044,2307.0
2016-02-01 12:30:00,187.81,188.05,187.74,188.05,3091.0,115.386,115.5334,115.3429,115.5334,3091.0
2016-02-01 12:35:00,187.94,188.13,187.88,188.13,6150.0,115.4658,115.5826,115.429,115.5826,6150.0
2016-02-01 12:40:00,188.09,188.2,187.92,188.05,9194.0,115.558,115.6256,115.4535,115.5334,9194.0
2016-02-01 12:45:00,188.13,188.66,188.06,188.42,9393.0,115.5826,115.9082,115.5395,115.7607,9393.0
2016-02-01 12:50:00,188.5,188.81,188.39,188.7,13518.0,115.8099,116.0003,115.7423,115.9327,13518.0
2016-02-01 12:55:00,188.49,188.5,188.25,188.34,4343.0,115.8037,115.8099,115.6563,115.7116,4343.0
2016-02-01 13:00:00,188.49,188.59,188.37,188.39,4745.0,115.8037,115.8652,115.73,115.7423,4745.0
2016-02-01 13:05:00,188.31,188.32,187.97,188.27,5150.0,115.6931,115.6993,115.4843,115.6686,5150.0
2016-02-01 13:10:00,188.24,188.98,188.24,188.91,10133.0,115.6501,116.1048,115.6501,116.0618,10133.0
2016-02-01 13:15:00,188.92,189.28,188.84,189.03,9776.0,116.0679,116.2891,116.0188,116.1355,9776.0
2016-02-01 13:20:00,189.02,189.15,188.9,188.93,9107.0,116.1293,116.2092,116.0556,116.0741,9107.0
2016-02-01 13:25:00,188.98,189.4,188.98,189.25,9367.0,116.1048,116.3628,116.1048,116.2707,9367.0
2016-02-01 13:30:00,189.24,189.3,188.91,188.91,8813.0,116.2645,116.3014,116.0618,116.0618,8813.0
2016-02-01 13:35:00,189.03,189.18,188.93,189.06,7205.0,116.1355,116.2276,116.0741,116.1539,7205.0
2016-02-01 13:40:00,189.03,189.21,188.83,188.89,7940.0,116.1355,116.2461,116.0126,116.0495,7940.0
2016-02-01 13:45:00,188.84,189.25,188.82,189.19,8700.0,116.0188,116.2707,116.0065,116.2338,8700.0
2016-02-01 13:50:00,189.19,189.22,188.99,189.07,11156.0,116.2338,116.2522,116.1109,116.1601,11156.0
2016-02-01 13:55:00,189.06,189.39,189.02,189.2,6250.0,116.1539,116.3567,116.1293,116.2399,6250.0
2016-02-01 14:00:00,189.15,189.5,189.14,189.26,6255.0,116.2092,116.4242,116.2031,116.2768,6255.0
2016-02-01 14:05:00,189.25,189.4,189.07,189.18,14862.0,116.2707,116.3628,116.1601,116.2276,14862.0
2016-02-01 14:10:00,189.18,189.3,188.97,189.21,12852.0,116.2276,116.3014,116.0986,116.2461,12852.0
2016-02-01 14:15:00,189.14,189.34,189.09,189.31,4280.0,116.2031,116.3259,116.1724,116.3075,4280.0
2016-02-01 14:20:00,189.31,189.46,189.2,189.29,14291.0,116.3075,116.3997,116.2399,116.2952,14291.0
2016-02-01 14:25:00,189.29,189.4,188.92,189.06,7303.0,116.2952,116.3628,116.0679,116.1539,7303.0
2016-02-01 14:30:00,189.06,189.25,188.78,188.86,8829.0,116.1539,116.2707,115.9819,116.031,8829.0
2016-02-01 14:35:00,188.96,189.05,188.59,188.65,4995.0,116.0925,116.1478,115.8652,115.902,4995.0
2016-02-01 14:40:00,188.62,188.78,188.51,188.71,4526.0,115.8836,115.9819,115.816,115.9389,4526.0
2016-02-01 14:45:00,188.66,188.83,188.59,188.76,6307.0,115.9082,116.0126,115.8652,115.9696,6307.0
2016-02-01 14:50:00,188.76,188.77,188.58,188.65,6201.0,115.9696,115.9758,115.859,115.902,6201.0
2016-02-01 14:55:00,188.64,188.93,188.59,188.88,4535.0,115.8959,116.0741,115.8652,116.0433,4535.0
2016-02-01 15:00:00,188.94,189.01,188.59,188.59,7145.0,116.0802,116.1232,115.8652,115.8652,7145.0
2016-02-01 15:05:00,188.68,188.81,188.57,188.57,16274.0,115.9205,116.0003,115.8529,115.8529,16274.0
2016-02-01 15:10:00,188.6,188.78,188.45,188.7,17701.0,115.8713,115.9819,115.7792,115.9327,17701.0
2016-02-01 15:15:00,188.68,188.97,188.53,188.9,13385.0,115.9205,116.0986,115.8283,116.0556,13385.0
2016-02-01 15:20:00,189.05,189.3,188.88,189.29,7699.0,116.1478,116.3014,116.0433,116.2952,7699.0
2016-02-01 15:25:00,189.3,189.32,188.93,189.17,8968.0,116.3014,116.3137,116.0741,116.2215,8968.0
2016-02-01 15:30:00,189.17,189.17,188.87,189.12,9986.0,116.2215,116.2215,116.0372,116.1908,9986.0
2016-02-01 15:35:00,189.14,189.28,189.01,189.04,17522.0,116.2031,116.2891,116.1232,116.1416,17522.0
2016-02-01 15:40:00,189.14,189.43,189.09,189.31,15710.0,116.2031,116.3812,116.1724,116.3075,15710.0
2016-02-01 15:45:00,189.37,189.5,189.2,189.37,29056.0,116.3444,116.4242,116.2399,116.3444,29056.0
2016-02-01 15:50:00,189.25,189.34,188.72,188.82,32293.0,116.2707,116.3259,115.945,116.0065,32293.0
2016-02-01 15:55:00,188.81,188.81,187.89,187.95,93943.0,116.0003,116.0003,115.4351,115.472,93943.0
2016-02-02 09:30:00,188.09,188.42,186.47,186.47,25085.0,115.558,115.7607,114.5627,114.5627,25085.0
2016-02-02 09:35:00,186.47,187.54,186.44,186.63,13194.0,114.5627,115.2201,114.5443,114.661,13194.0
2016-02-02 09:40:00,186.76,186.76,186.01,186.02,9946.0,114.7409,114.7409,114.2801,114.2862,9946.0
2016-02-02 09:45:00,186.0,186.08,185.41,185.85,15282.0,114.2739,114.3231,113.9115,114.1818,15282.0
2016-02-02 09:50:00,185.55,185.91,185.36,185.91,16766.0,113.9975,114.2186,113.8807,114.2186,16766.0
2016-02-02 09:55:00,185.78,186.01,185.28,185.68,22434.0,114.1388,114.2801,113.8316,114.0773,22434.0
2016-02-02 10:00:00,185.41,185.95,185.4,185.64,23340.0,113.9115,114.2432,113.9053,114.0528,23340.0
2016-02-02 10:05:00,185.64,185.94,185.56,185.62,14933.0,114.0528,114.2371,114.0036,114.0405,14933.0
2016-02-02 10:10:00,185.78,186.06,185.36,185.78,27685.0,114.1388,114.3108,113.8807,114.1388,27685.0
2016-02-02 10:15:00,185.58,186.0,185.54,185.85,24384.0,114.0159,114.2739,113.9913,114.1818,24384.0
2016-02-02 10:20:00,185.82,186.0,185.41,186.0,26103.0,114.1633,114.2739,113.9115,114.2739,26103.0
2016-02-02 10:25:00,185.98,186.06,185.75,186.06,14452.0,114.2616,114.3108,114.1203,114.3108,14452.0
2016-02-02 10:30:00,185.95,186.06,185.53,185.55,13999.0,114.2432,114.3108,113.9852,113.9975,13999.0
2016-02-02 10:35:00,185.57,186.06,185.52,185.99,9737.0,114.0098,114.3108,113.979,114.2678,9737.0
2016-02-02 10:40:00,185.97,186.1,185.82,185.91,11010.0,114.2555,114.3354,114.1633,114.2186,11010.0
2016-02-02 10:45:00,185.97,186.05,185.69,185.92,8238.0,114.2555,114.3047,114.0835,114.2248,8238.0
2016-02-02 10:50:00,186.07,186.15,185.93,185.93,5656.0,114.3169,114.3661,114.2309,114.2309,5656.0
2016-02-02 10:55:00,185.98,185.98,185.47,185.53,9709.0,114.2616,114.2616,113.9483,113.9852,9709.0
2016-02-02 11:00:00,185.6,185.81,185.47,185.81,7507.0,114.0282,114.1572,113.9483,114.1572,7507.0
2016-02-02 11:05:00,185.79,185.79,185.56,185.6,4530.0,114.1449,114.1449,114.0036,114.0282,4530.0
2016-02-02 11:10:00,185.57,185.59,185.36,185.55,7027.0,114.0098,114.022,113.8807,113.9975,7027.0
2016-02-02 11:15:00,185.5,185.68,185.38,185.46,9831.0,113.9667,114.0773,113.893,113.9422,9831.0
2016-02-02 11:20:00,185.52,185.53,185.29,185.36,6165.0,113.979,113.9852,113.8377,113.8807,6165.0
2016-02-02 11:25:00,185.32,185.44,185.2,185.41,6252.0,113.8562,113.9299,113.7824,113.9115,6252.0
2016-02-02 11:30:00,185.26,185.95,185.23,185.64,8397.0,113.8193,114.2432,113.8009,114.0528,8397.0
2016-02-02 11:35:00,185.75,186.05,185.62,186.05,3746.0,114.1203,114.3047,114.0405,114.3047,3746.0
2016-02-02 11:40:00,185.87,185.91,185.38,185.44,9792.0,114.1941,114.2186,113.893,113.9299,9792.0
2016-02-02 11:45:00,185.38,185.38,185.09,185.11,7547.0,113.893,113.893,113.7149,113.7271,7547.0
2016-02-02 11:50:00,185.1,185.42,184.93,185.42,5140.0,113.721,113.9176,113.6166,113.9176,5140.0
2016-02-02 11:55:00,185.27,185.28,185.02,185.12,2809.0,113.8254,113.8316,113.6718,113.7333,2809.0
2016-02-02 12:00:00,185.0,185.14,184.95,184.99,13372.0,113.6596,113.7456,113.6288,113.6534,13372.0
2016-02-02 12:05:00,184.98,185.4,184.94,185.32,9206.0,113.6473,113.9053,113.6227,113.8562,9206.0
2016-02-02 12:10:00,185.4,185.55,185.21,185.22,6816.0,113.9053,113.9975,113.7886,113.7947,6816.0
2016-02-02 12:15:00,185.3,185.48,185.14,185.2,7087.0,113.8439,113.9545,113.7456,113.7824,7087.0
2016-02-02 12:20:00,185.11,185.47,185.06,185.32,7072.0,113.7271,113.9483,113.6964,113.8562,7072.0
2016-02-02 12:25:00,185.29,185.62,185.23,185.62,3479.0,113.8377,114.0405,113.8009,114.0405,3479.0
2016-02-02 12:30:00,185.66,185.66,185.02,185.02,14157.0,114.065,114.065,113.6718,113.6718,14157.0
2016-02-02 12:35:00,185.01,185.2,185.01,185.17,14236.0,113.6657,113.7824,113.6657,113.764,14236.0
2016-02-02 12:40:00,185.2,185.94,185.2,185.94,15150.0,113.7824,114.2371,113.7824,114.2371,15150.0
2016-02-02 12:45:00,185.97,186.31,185.97,186.02,10770.0,114.2555,114.4644,114.2555,114.2862,10770.0
2016-02-02 12:50:00,186.02,186.02,185.61,186.02,14627.0,114.2862,114.2862,114.0343,114.2862,14627.0
2016-02-02 12:55:00,185.96,186.0,185.66,185.87,20210.0,114.2494,114.2739,114.065,114.1941,20210.0
2016-02-02 13:00:00,185.87,186.06,185.65,186.06,10373.0,114.1941,114.3108,114.0589,114.3108,10373.0
2016-02-02 13:05:00,185.99,186.1,185.85,185.88,16895.0,114.2678,114.3354,114.1818,114.2002,16895.0
2016-02-02 13:10:00,186.0,186.45,185.98,186.45,5057.0,114.2739,114.5504,114.2616,114.5504,5057.0
2016-02-02 13:15:00,186.32,186.42,186.02,186.07,3223.0,114.4705,114.532,114.2862,114.3169,3223.0
2016-02-02 13:20:00,186.08,186.2,185.75,186.16,9587.0,114.3231,114.3968,114.1203,114.3722,9587.0
2016-02-02 13:25:00,186.24,186.24,185.96,186.07,6300.0,114.4214,114.4214,114.2494,114.3169,6300.0
2016-02-02 13:30:00,186.07,186.12,185.95,186.08,3423.0,114.3169,114.3477,114.2432,114.3231,3423.0
2016-02-02 13:35:00,186.09,186.09,185.69,185.75,6767.0,114.3292,114.3292,114.0835,114.1203,6767.0
2016-02-02 13:40:00,185.75,186.01,185.63,186.01,9339.0,114.1203,114.2801,114.0466,114.2801,9339.0
2016-02-02 13:45:00,186.0,186.01,185.6,185.6,7700.0,114.2739,114.2801,114.0282,114.0282,7700.0
2016-02-02 13:50:00,185.54,185.62,185.33,185.56,6908.0,113.9913,114.0405,113.8623,114.0036,6908.0
2016-02-02 13:55:00,185.62,185.62,185.26,185.36,5232.0,114.0405,114.0405,113.8193,113.8807,5232.0
2016-02-02 14:00:00,185.35,185.62,185.31,185.6,9224.0,113.8746,114.0405,113.85,114.0282,9224.0
2016-02-02 14:05:00,185.54,185.83,185.48,185.82,4688.0,113.9913,114.1695,113.9545,114.1633,4688.0
2016-02-02 14:10:00,185.82,185.94,185.7,185.81,13014.0,114.1633,114.2371,114.0896,114.1572,13014.0
2016-02-02 14:15:00,185.77,186.05,185.77,185.89,8237.0,114.1326,114.3047,114.1326,114.2064,8237.0
2016-02-02 14:20:00,185.83,185.95,185.39,185.41,8486.0,114.1695,114.2432,113.8992,113.9115,8486.0
2016-02-02 14:25:00,185.42,185.64,185.4,185.64,4306.0,113.9176,114.0528,113.9053,114.0528,4306.0
2016-02-02 14:30:00,185.63,185.78,185.52,185.78,6969.0,114.0466,114.1388,113.979,114.1388,6969.0
2016-02-02 14:35:00,185.85,185.94,185.66,185.89,5787.0,114.1818,114.2371,114.065,114.2064,5787.0
2016-02-02 14:40:00,185.91,185.98,185.84,185.97,9367.0,114.2186,114.2616,114.1756,114.2555,9367.0
2016-02-02 14:45:00,185.95,186.05,185.71,185.97,10395.0,114.2432,114.3047,114.0958,114.2555,10395.0
2016-02-02 14:50:00,185.94,186.42,185.86,185.9,18561.0,114.2371,114.532,114.1879,114.2125,18561.0
2016-02-02 14:55:00,185.88,186.11,185.87,185.89,4963.0,114.2002,114.3415,114.1941,114.2064,4963.0
2016-02-02 15:00:00,185.91,186.02,185.71,186.02,16039.0,114.2186,114.2862,114.0958,114.2862,16039.0
2016-02-02 15:05:00,186.03,186.3,185.96,186.07,31273.0,114.2924,114.4582,114.2494,114.3169,31273.0
2016-02-02 15:10:00,186.07,186.18,185.84,186.06,12691.0,114.3169,114.3845,114.1756,114.3108,12691.0
2016-02-02 15:15:00,186.06,186.34,185.94,186.08,11060.0,114.3108,114.4828,114.2371,114.3231,11060.0
2016-02-02 15:20:00,186.07,186.13,185.83,186.13,17949.0,114.3169,114.3538,114.1695,114.3538,17949.0
2016-02-02 15:25:00,186.0,186.13,185.88,185.93,12413.0,114.2739,114.3538,114.2002,114.2309,12413.0
2016-02-02 15:30:00,185.93,186.49,185.88,186.09,28055.0,114.2309,114.575,114.2002,114.3292,28055.0
2016-02-02 15:35:00,186.05,186.58,185.99,186.41,19950.0,114.3047,114.6303,114.2678,114.5258,19950.0
2016-02-02 15:40:00,186.52,186.81,186.37,186.51,18348.0,114.5934,114.7716,114.5013,114.5873,18348.0
2016-02-02 15:45:00,186.43,186.73,186.08,186.66,28968.0,114.5381,114.7224,114.3231,114.6794,28968.0
2016-02-02 15:50:00,186.65,186.75,186.37,186.58,33305.0,114.6733,114.7347,114.5013,114.6303,33305.0
2016-02-02 15:55:00,186.59,186.61,186.07,186.15,74865.0,114.6364,114.6487,114.3169,114.3661,74865.0
2016-02-03 09:30:00,186.88,187.56,186.78,186.94,16977.0,114.8146,115.2324,114.7531,114.8514,16977.0
2016-02-03 09:35:00,186.91,187.52,186.35,187.11,13568.0,114.833,115.2078,114.489,114.9559,13568.0
2016-02-03 09:40:00,187.19,187.19,186.29,186.44,9043.0,115.005,115.005,114.4521,114.5443,9043.0
2016-02-03 09:45:00,186.35,186.82,186.2,186.58,11658.0,114.489,114.7777,114.3968,114.6303,11658.0
2016-02-03 09:50:00,186.56,186.82,186.13,186.51,14648.0,114.618,114.7777,114.3538,114.5873,14648.0
2016-02-03 09:55:00,186.62,186.73,186.27,186.27,7283.0,114.6548,114.7224,114.4398,114.4398,7283.0
2016-02-03 10:00:00,186.26,186.43,185.87,186.03,17319.0,114.4337,114.5381,114.1941,114.2924,17319.0
2016-02-03 10:05:00,186.0,186.16,185.27,185.37,9000.0,114.2739,114.3722,113.8254,113.8869,9000.0
2016-02-03 10:10:00,185.52,185.52,185.05,185.08,95404.0,113.979,113.979,113.6903,113.7087,95404.0
2016-02-03 10:15:00,185.0,185.24,184.69,184.9,13524.0,113.6596,113.807,113.4691,113.5981,13524.0
2016-02-03 10:20:00,184.79,185.04,184.71,184.92,15492.0,113.5305,113.6841,113.4814,113.6104,15492.0
2016-02-03 10:25:00,184.98,185.38,184.53,184.77,22143.0,113.6473,113.893,113.3708,113.5183,22143.0
2016-02-03 10:30:00,184.46,184.98,184.42,184.69,16067.0,113.3278,113.6473,113.3032,113.4691,16067.0
2016-02-03 10:35:00,184.79,184.98,184.38,184.69,10340.0,113.5305,113.6473,113.2786,113.4691,10340.0
2016-02-03 10:40:00,184.6,185.44,184.59,185.22,13597.0,113.4138,113.9299,113.4077,113.7947,13597.0
2016-02-03 10:45:00,185.35,185.53,184.97,185.09,8200.0,113.8746,113.9852,113.6411,113.7149,8200.0
2016-02-03 10:50:00,184.99,185.36,184.95,185.21,7810.0,113.6534,113.8807,113.6288,113.7886,7810.0
2016-02-03 10:55:00,185.21,185.79,185.12,185.46,9868.0,113.7886,114.1449,113.7333,113.9422,9868.0
2016-02-03 11:00:00,185.67,185.7,185.37,185.55,10681.0,114.0712,114.0896,113.8869,113.9975,10681.0
2016-02-03 11:05:00,185.49,185.55,184.78,184.98,10516.0,113.9606,113.9975,113.5244,113.6473,10516.0
2016-02-03 11:10:00,185.11,185.21,184.75,184.86,6766.0,113.7271,113.7886,113.506,113.5735,6766.0
2016-02-03 11:15:00,184.84,185.24,184.59,185.24,7835.0,113.5613,113.807,113.4077,113.807,7835.0
2016-02-03 11:20:00,185.32,185.53,185.25,185.38,1638.0,113.8562,113.9852,113.8132,113.893,1638.0
2016-02-03 11:25:00,185.49,186.03,185.38,186.01,5481.0,113.9606,114.2924,113.893,114.2801,5481.0
2016-02-03 11:30:00,185.98,186.28,185.98,186.12,10492.0,114.2616,114.446,114.2616,114.3477,10492.0
2016-02-03 11:35:00,186.2,186.68,185.82,186.66,11141.0,114.3968,114.6917,114.1633,114.6794,11141.0
2016-02-03 11:40:00,186.7,187.12,186.67,186.88,11698.0,114.704,114.962,114.6856,114.8146,11698.0
2016-02-03 11:45:00,186.88,187.03,186.68,186.71,9860.0,114.8146,114.9067,114.6917,114.7101,9860.0
2016-02-03 11:50:00,186.75,186.89,185.4,185.48,21027.0,114.7347,114.8207,113.9053,113.9545,21027.0
2016-02-03 11:55:00,185.48,185.69,185.45,185.68,4067.0,113.9545,114.0835,113.936,114.0773,4067.0
2016-02-03 12:00:00,185.67,185.99,185.51,185.73,8985.0,114.0712,114.2678,113.9729,114.1081,8985.0
2016-02-03 12:05:00,185.86,185.91,185.48,185.77,8627.0,114.1879,114.2186,113.9545,114.1326,8627.0
2016-02-03 12:10:00,185.83,185.86,185.25,185.86,21988.0,114.1695,114.1879,113.8132,114.1879,21988.0
2016-02-03 12:15:00,185.97,186.06,185.63,185.8,6440.0,114.2555,114.3108,114.0466,114.1511,6440.0
2016-02-03 12:20:00,185.7,186.33,185.69,186.33,6594.0,114.0896,114.4767,114.0835,114.4767,6594.0
2016-02-03 12:25:00,186.33,186.33,186.03,186.23,3241.0,114.4767,114.4767,114.2924,114.4152,3241.0
2016-02-03 12:30:00,186.32,186.32,185.91,185.94,16065.0,114.4705,114.4705,114.2186,114.2371,16065.0
2016-02-03 12:35:00,186.05,186.23,185.97,186.23,5675.0,114.3047,114.4152,114.2555,114.4152,5675.0
2016-02-03 12:40:00,186.1,186.23,185.9,186.0,7341.0,114.3354,114.4152,114.2125,114.2739,7341.0
2016-02-03 12:45:00,186.0,186.26,185.95,186.06,4807.0,114.2739,114.4337,114.2432,114.3108,4807.0
2016-02-03 12:50:00,186.11,186.14,185.8,186.14,13034.0,114.3415,114.3599,114.1511,114.3599,13034.0
2016-02-03 12:55:00,186.14,186.26,185.76,186.11,5516.0,114.3599,114.4337,114.1265,114.3415,5516.0
2016-02-03 13:00:00,186.22,186.43,186.04,186.04,7228.0,114.4091,114.5381,114.2985,114.2985,7228.0
2016-02-03 13:05:00,186.16,186.31,186.04,186.21,20680.0,114.3722,114.4644,114.2985,114.403,20680.0
2016-02-03 13:10:00,186.27,186.32,186.09,186.16,4400.0,114.4398,114.4705,114.3292,114.3722,4400.0
2016-02-03 13:15:00,186.3,186.3,185.88,186.15,6900.0,114.4582,114.4582,114.2002,114.3661,6900.0
2016-02-03 13:20:00,186.09,186.11,185.81,186.08,8416.0,114.3292,114.3415,114.1572,114.3231,8416.0
2016-02-03 13:25:00,186.03,186.1,185.84,185.9,6200.0,114.2924,114.3354,114.1756,114.2125,6200.0
2016-02-03 13:30:00,185.87,185.89,185.61,185.71,10936.0,114.1941,114.2064,114.0343,114.0958,10936.0
2016-02-03 13:35:00,185.64,185.69,185.46,185.52,8061.0,114.0528,114.0835,113.9422,113.979,8061.0
2016-02-03 13:40:00,185.52,185.74,185.43,185.65,6291.0,113.979,114.1142,113.9237,114.0589,6291.0
2016-02-03 13:45:00,185.6,185.74,185.53,185.53,12213.0,114.0282,114.1142,113.9852,113.9852,12213.0
2016-02-03 13:50:00,185.56,185.77,185.39,185.48,11088.0,114.0036,114.1326,113.8992,113.9545,11088.0
2016-02-03 13:55:00,185.4,185.58,185.3,185.58,13234.0,113.9053,114.0159,113.8439,114.0159,13234.0
2016-02-03 14:00:00,185.58,185.65,185.44,185.63,5212.0,114.0159,114.0589,113.9299,114.0466,5212.0
2016-02-03 14:05:00,185.63,185.89,185.48,185.83,11092.0,114.0466,114.2064,113.9545,114.1695,11092.0
2016-02-03 14:10:00,185.83,186.37,185.82,186.22,4378.0,114.1695,114.5013,114.1633,114.4091,4378.0
2016-02-03 14:15:00,186.22,186.49,186.04,186.07,9568.0,114.4091,114.575,114.2985,114.3169,9568.0
2016-02-03 14:20:00,185.98,187.03,185.98,187.01,8707.0,114.2616,114.9067,114.2616,114.8945,8707.0
2016-02-03 14:25:00,187.14,187.81,187.1,187.71,17488.0,114.9743,115.386,114.9497,115.3245,17488.0
2016-02-03 14:30:00,187.69,187.79,187.58,187.7,23887.0,115.3122,115.3737,115.2446,115.3184,23887.0
2016-02-03 14:35:00,187.67,187.9,187.66,187.89,9186.0,115.2999,115.4412,115.2938,115.4351,9186.0
2016-02-03 14:40:00,187.91,188.24,187.6,188.2,15510.0,115.4474,115.6501,115.2569,115.6256,15510.0
2016-02-03 14:45:00,188.2,188.51,188.2,188.47,12359.0,115.6256,115.816,115.6256,115.7914,12359.0
2016-02-03 14:50:00,188.34,188.34,187.94,188.05,9744.0,115.7116,115.7116,115.4658,115.5334,9744.0
2016-02-03 14:55:00,188.11,188.57,188.11,188.49,10329.0,115.5703,115.8529,115.5703,115.8037,10329.0
2016-02-03 15:00:00,188.43,188.53,188.13,188.32,10733.0,115.7669,115.8283,115.5826,115.6993,10733.0
2016-02-03 15:05:00,188.37,188.63,188.27,188.63,10869.0,115.73,115.8897,115.6686,115.8897,10869.0
2016-02-03 15:10:00,188.62,188.78,188.44,188.56,8859.0,115.8836,115.9819,115.773,115.8467,8859.0
2016-02-03 15:15:00,188.49,188.54,188.16,188.44,8631.0,115.8037,115.8344,115.601,115.773,8631.0
2016-02-03 15:20:00,188.44,188.44,187.98,188.05,9844.0,115.773,115.773,115.4904,115.5334,9844.0
2016-02-03 15:25:00,188.1,188.15,187.82,187.86,6161.0,115.5641,115.5948,115.3921,115.4167,6161.0
2016-02-03 15:30:00,187.85,188.19,187.82,188.11,14717.0,115.4105,115.6194,115.3921,115.5703,14717.0
2016-02-03 15:35:00,188.14,188.26,187.65,187.95,19791.0,115.5887,115.6624,115.2877,115.472,19791.0
2016-02-03 15:40:00,187.88,188.42,187.78,188.26,20036.0,115.429,115.7607,115.3675,115.6624,20036.0
2016-02-03 15:45:00,188.26,188.34,188.04,188.3,30410.0,115.6624,115.7116,115.5273,115.687,30410.0
2016-02-03 15:50:00,188.22,188.43,188.21,188.35,66856.0,115.6378,115.7669,115.6317,115.7177,66856.0
2016-02-03 15:55:00,188.35,188.41,187.96,188.33,50656.0,115.7177,115.7546,115.4781,115.7054,50656.0
2016-02-04 09:30:00,187.96,188.2,186.7,187.24,33065.0,115.4781,115.6256,114.704,115.0358,33065.0
2016-02-04 09:35:00,187.37,187.63,187.23,187.6,7100.0,115.1156,115.2754,115.0296,115.2569,7100.0
2016-02-04 09:40:00,187.62,187.62,186.05,186.78,12311.0,115.2692,115.2692,114.3047,114.7531,12311.0
2016-02-04 09:45:00,186.65,187.41,186.62,187.39,4970.0,114.6733,115.1402,114.6548,115.1279,4970.0
2016-02-04 09:50:00,187.4,188.08,187.23,187.71,10663.0,115.1341,115.5518,115.0296,115.3245,10663.0
2016-02-04 09:55:00,187.72,187.74,187.28,187.74,5720.0,115.3307,115.3429,115.0603,115.3429,5720.0
2016-02-04 10:00:00,187.67,187.67,186.6,187.2,16238.0,115.2999,115.2999,114.6426,115.0112,16238.0
2016-02-04 10:05:00,187.24,187.97,187.24,187.81,12982.0,115.0358,115.4843,115.0358,115.386,12982.0
2016-02-04 10:10:00,187.93,188.44,187.63,188.38,17097.0,115.4597,115.773,115.2754,115.7361,17097.0
2016-02-04 10:15:00,188.18,188.37,187.84,188.14,17762.0,115.6133,115.73,115.4044,115.5887,17762.0
2016-02-04 10:20:00,188.08,188.15,187.84,187.91,7416.0,115.5518,115.5948,115.4044,115.4474,7416.0
2016-02-04 10:25:00,187.89,188.02,187.74,188.02,6188.0,115.4351,115.515,115.3429,115.515,6188.0
2016-02-04 10:30:00,188.0,188.32,187.96,188.32,6958.0,115.5027,115.6993,115.4781,115.6993,6958.0
2016-02-04 10:35:00,188.32,188.58,188.18,188.5,18106.0,115.6993,115.859,115.6133,115.8099,18106.0
2016-02-04 10:40:00,188.5,188.58,188.36,188.37,16678.0,115.8099,115.859,115.7239,115.73,16678.0
2016-02-04 10:45:00,188.31,188.53,188.22,188.5,8841.0,115.6931,115.8283,115.6378,115.8099,8841.0
2016-02-04 10:50:00,188.52,188.68,188.35,188.6,6910.0,115.8222,115.9205,115.7177,115.8713,6910.0
2016-02-04 10:55:00,188.6,188.68,188.35,188.53,13576.0,115.8713,115.9205,115.7177,115.8283,13576.0
2016-02-04 11:00:00,188.55,188.64,188.36,188.37,7797.0,115.8406,115.8959,115.7239,115.73,7797.0
2016-02-04 11:05:00,188.3,188.45,188.13,188.2,7568.0,115.687,115.7792,115.5826,115.6256,7568.0
2016-02-04 11:10:00,188.2,188.29,187.94,188.08,10777.0,115.6256,115.6809,115.4658,115.5518,10777.0
2016-02-04 11:15:00,188.11,188.25,188.03,188.25,7062.0,115.5703,115.6563,115.5211,115.6563,7062.0
2016-02-04 11:20:00,188.17,188.34,188.12,188.34,6252.0,115.6071,115.7116,115.5764,115.7116,6252.0
2016-02-04 11:25:00,188.34,188.49,188.17,188.19,14721.0,115.7116,115.8037,115.6071,115.6194,14721.0
2016-02-04 11:30:00,188.16,188.26,188.04,188.22,9691.0,115.601,115.6624,115.5273,115.6378,9691.0
2016-02-04 11:35:00,188.18,188.27,188.13,188.25,10464.0,115.6133,115.6686,115.5826,115.6563,10464.0
2016-02-04 11:40:00,188.25,188.3,188.0,188.27,6696.0,115.6563,115.687,115.5027,115.6686,6696.0
2016-02-04 11:45:00,188.24,188.24,187.86,188.08,4511.0,115.6501,115.6501,115.4167,115.5518,4511.0
2016-02-04 11:50:00,188.01,188.11,187.86,188.01,6355.0,115.5088,115.5703,115.4167,115.5088,6355.0
2016-02-04 11:55:00,187.92,188.06,187.59,187.59,10735.0,115.4535,115.5395,115.2508,115.2508,10735.0
2016-02-04 12:00:00,187.73,187.87,187.65,187.86,7785.0,115.3368,115.4228,115.2877,115.4167,7785.0
2016-02-04 12:05:00,187.77,188.01,187.68,187.84,9589.0,115.3614,115.5088,115.3061,115.4044,9589.0
2016-02-04 12:10:00,187.85,188.0,187.81,187.89,5600.0,115.4105,115.5027,115.386,115.4351,5600.0
2016-02-04 12:15:00,187.94,188.03,187.8,187.8,9065.0,115.4658,115.5211,115.3798,115.3798,9065.0
2016-02-04 12:20:00,187.91,187.91,187.57,187.72,5516.0,115.4474,115.4474,115.2385,115.3307,5516.0
2016-02-04 12:25:00,187.62,187.76,187.52,187.53,3300.0,115.2692,115.3552,115.2078,115.2139,3300.0
2016-02-04 12:30:00,187.64,187.74,187.44,187.51,7500.0,115.2815,115.3429,115.1586,115.2016,7500.0
2016-02-04 12:35:00,187.48,187.75,187.43,187.63,9069.0,115.1832,115.3491,115.1525,115.2754,9069.0
2016-02-04 12:40:00,187.74,188.12,187.73,187.91,8453.0,115.3429,115.5764,115.3368,115.4474,8453.0
2016-02-04 12:45:00,187.95,188.0,187.8,187.98,5330.0,115.472,115.5027,115.3798,115.4904,5330.0
2016-02-04 12:50:00,187.92,188.17,187.92,188.17,1600.0,115.4535,115.6071,115.4535,115.6071,1600.0
2016-02-04 12:55:00,188.29,188.36,188.12,188.14,9759.0,115.6809,115.7239,115.5764,115.5887,9759.0
2016-02-04 13:00:00,188.21,188.34,188.02,188.02,10822.0,115.6317,115.7116,115.515,115.515,10822.0
2016-02-04 13:05:00,188.16,188.2,187.98,188.06,4900.0,115.601,115.6256,115.4904,115.5395,4900.0
2016-02-04 13:10:00,188.22,188.32,188.08,188.1,9954.0,115.6378,115.6993,115.5518,115.5641,9954.0
2016-02-04 13:15:00,188.22,188.22,188.02,188.17,9200.0,115.6378,115.6378,115.515,115.6071,9200.0
2016-02-04 13:20:00,188.12,188.15,187.97,188.0,6800.0,115.5764,115.5948,115.4843,115.5027,6800.0
2016-02-04 13:25:00,188.13,188.24,188.03,188.1,6351.0,115.5826,115.6501,115.5211,115.5641,6351.0
2016-02-04 13:30:00,188.14,188.21,188.02,188.21,3700.0,115.5887,115.6317,115.515,115.6317,3700.0
2016-02-04 13:35:00,188.15,188.29,188.05,188.14,6867.0,115.5948,115.6809,115.5334,115.5887,6867.0
2016-02-04 13:40:00,188.01,188.11,187.93,187.98,2781.0,115.5088,115.5703,115.4597,115.4904,2781.0
2016-02-04 13:45:00,188.09,188.09,187.85,188.05,4518.0,115.558,115.558,115.4105,115.5334,4518.0
2016-02-04 13:50:00,188.04,188.12,187.81,187.81,5977.0,115.5273,115.5764,115.386,115.386,5977.0
2016-02-04 13:55:00,187.86,188.03,187.76,187.9,5329.0,115.4167,115.5211,115.3552,115.4412,5329.0
2016-02-04 14:00:00,187.85,187.93,187.61,187.8,5721.0,115.4105,115.4597,115.2631,115.3798,5721.0
2016-02-04 14:05:00,187.88,187.88,187.59,187.64,3800.0,115.429,115.429,115.2508,115.2815,3800.0
2016-02-04 14:10:00,187.59,187.76,187.55,187.69,6269.0,115.2508,115.3552,115.2262,115.3122,6269.0
2016-02-04 14:15:00,187.66,187.75,187.54,187.75,3710.0,115.2938,115.3491,115.2201,115.3491,3710.0
2016-02-04 14:20:00,187.63,187.83,187.6,187.71,4900.0,115.2754,115.3982,115.2569,115.3245,4900.0
2016-02-04 14:25:00,187.76,187.92,187.67,187.71,11028.0,115.3552,115.4535,115.2999,115.3245,11028.0
2016-02-04 14:30:00,187.73,187.76,187.56,187.69,4338.0,115.3368,115.3552,115.2324,115.3122,4338.0
2016-02-04 14:35:00,187.69,187.8,187.56,187.6,8539.0,115.3122,115.3798,115.2324,115.2569,8539.0
2016-02-04 14:40:00,187.65,187.7,187.53,187.58,6656.0,115.2877,115.3184,115.2139,115.2446,6656.0
2016-02-04 14:45:00,187.58,187.59,187.37,187.47,9489.0,115.2446,115.2508,115.1156,115.1771,9489.0
2016-02-04 14:50:00,187.48,187.48,187.18,187.2,9227.0,115.1832,115.1832,114.9989,115.0112,9227.0
2016-02-04 14:55:00,187.27,187.69,187.25,187.58,7772.0,115.0542,115.3122,115.0419,115.2446,7772.0
2016-02-04 15:00:00,187.57,187.64,187.42,187.52,13009.0,115.2385,115.2815,115.1463,115.2078,13009.0
2016-02-04 15:05:00,187.56,187.57,187.27,187.44,10682.0,115.2324,115.2385,115.0542,115.1586,10682.0
2016-02-04 15:10:00,187.41,187.57,187.36,187.56,10805.0,115.1402,115.2385,115.1095,115.2324,10805.0
2016-02-04 15:15:00,187.6,187.78,187.45,187.56,16260.0,115.2569,115.3675,115.1648,115.2324,16260.0
2016-02-04 15:20:00,187.45,187.84,187.45,187.84,10972.0,115.1648,115.4044,115.1648,115.4044,10972.0
2016-02-04 15:25:00,187.85,187.92,187.6,187.6,10818.0,115.4105,115.4535,115.2569,115.2569,10818.0
2016-02-04 15:30:00,187.68,187.73,187.38,187.47,18214.0,115.3061,115.3368,115.1218,115.1771,18214.0
2016-02-04 15:35:00,187.5,187.61,187.34,187.61,9818.0,115.1955,115.2631,115.0972,115.2631,9818.0
2016-02-04 15:40:00,187.61,187.77,187.47,187.68,21278.0,115.2631,115.3614,115.1771,115.3061,21278.0
2016-02-04 15:45:00,187.75,187.83,187.6,187.63,24736.0,115.3491,115.3982,115.2569,115.2754,24736.0
2016-02-04 15:50:00,187.64,187.7,187.47,187.62,33835.0,115.2815,115.3184,115.1771,115.2692,33835.0
2016-02-04 15:55:00,187.64,187.74,187.51,187.63,67837.0,115.2815,115.3429,115.2016,115.2754,67837.0
2016-02-05 09:30:00,186.23,187.11,186.07,186.34,11694.0,114.4152,114.9559,114.3169,114.4828,11694.0
2016-02-05 09:35:00,186.29,186.62,186.29,186.62,1650.0,114.4521,114.6548,114.4521,114.6548,1650.0
2016-02-05 09:40:00,186.45,186.64,186.13,186.42,6661.0,114.5504,114.6671,114.3538,114.532,6661.0
2016-02-05 09:45:00,186.48,186.48,185.91,186.04,10018.0,114.5688,114.5688,114.2186,114.2985,10018.0
2016-02-05 09:50:00,186.21,186.38,186.03,186.19,2620.0,114.403,114.5074,114.2924,114.3907,2620.0
2016-02-05 09:55:00,186.17,186.38,185.9,185.97,2300.0,114.3784,114.5074,114.2125,114.2555,2300.0
2016-02-05 10:00:00,185.96,186.51,185.96,186.33,5400.0,114.2494,114.5873,114.2494,114.4767,5400.0
2016-02-05 10:05:00,186.23,186.49,186.12,186.13,3559.0,114.4152,114.575,114.3477,114.3538,3559.0
2016-02-05 10:10:00,186.19,186.42,186.13,186.14,4250.0,114.3907,114.532,114.3538,114.3599,4250.0
2016-02-05 10:15:00,186.13,186.18,185.74,185.74,4555.0,114.3538,114.3845,114.1142,114.1142,4555.0
2016-02-05 10:20:00,185.86,185.99,185.32,185.37,7169.0,114.1879,114.2678,113.8562,113.8869,7169.0
2016-02-05 10:25:00,185.29,185.54,185.1,185.28,7540.0,113.8377,113.9913,113.721,113.8316,7540.0
2016-02-05 10:30:00,185.1,185.23,184.86,184.98,4936.0,113.721,113.8009,113.5735,113.6473,4936.0
2016-02-05 10:35:00,185.05,185.4,184.96,185.4,3000.0,113.6903,113.9053,113.635,113.9053,3000.0
2016-02-05 10:40:00,185.21,185.66,185.14,185.47,2950.0,113.7886,114.065,113.7456,113.9483,2950.0
2016-02-05 10:45:00,185.41,185.73,185.25,185.73,8447.0,113.9115,114.1081,113.8132,114.1081,8447.0
2016-02-05 10:50:00,185.56,185.79,185.42,185.79,9551.0,114.0036,114.1449,113.9176,114.1449,9551.0
2016-02-05 10:55:00,185.77,186.01,185.64,185.92,7579.0,114.1326,114.2801,114.0528,114.2248,7579.0
2016-02-05 11:00:00,185.87,186.04,185.65,185.81,14898.0,114.1941,114.2985,114.0589,114.1572,14898.0
2016-02-05 11:05:00,185.66,185.91,185.55,185.81,2800.0,114.065,114.2186,113.9975,114.1572,2800.0
2016-02-05 11:10:00,185.81,185.92,185.65,185.87,6817.0,114.1572,114.2248,114.0589,114.1941,6817.0
2016-02-05 11:15:00,185.84,185.97,185.7,185.87,4100.0,114.1756,114.2555,114.0896,114.1941,4100.0
2016-02-05 11:20:00,185.71,185.96,185.65,185.75,3675.0,114.0958,114.2494,114.0589,114.1203,3675.0
2016-02-05 11:25:00,185.84,185.84,185.49,185.75,4114.0,114.1756,114.1756,113.9606,114.1203,4114.0
2016-02-05 11:30:00,185.71,185.96,185.58,185.58,2415.0,114.0958,114.2494,114.0159,114.0159,2415.0
2016-02-05 11:35:00,185.67,185.79,185.44,185.74,6702.0,114.0712,114.1449,113.9299,114.1142,6702.0
2016-02-05 11:40:00,185.63,185.95,185.36,185.53,5899.0,114.0466,114.2432,113.8807,113.9852,5899.0
2016-02-05 11:45:00,185.55,185.9,185.38,185.57,4590.0,113.9975,114.2125,113.893,114.0098,4590.0
2016-02-05 11:50:00,185.58,185.78,185.53,185.78,3198.0,114.0159,114.1388,113.9852,114.1388,3198.0
2016-02-05 11:55:00,185.9,185.9,185.31,185.56,6368.0,114.2125,114.2125,113.85,114.0036,6368.0
2016-02-05 12:00:00,185.58,185.87,185.52,185.52,3567.0,114.0159,114.1941,113.979,113.979,3567.0
2016-02-05 12:05:00,185.55,185.66,185.51,185.6,1430.0,113.9975,114.065,113.9729,114.0282,1430.0
2016-02-05 12:10:00,185.56,185.66,185.45,185.66,7889.0,114.0036,114.065,113.936,114.065,7889.0
2016-02-05 12:15:00,185.6,185.69,185.43,185.67,5587.0,114.0282,114.0835,113.9237,114.0712,5587.0
2016-02-05 12:20:00,185.66,185.8,185.46,185.46,2582.0,114.065,114.1511,113.9422,113.9422,2582.0
2016-02-05 12:25:00,185.53,185.56,185.38,185.56,3216.0,113.9852,114.0036,113.893,114.0036,3216.0
2016-02-05 12:30:00,185.63,185.66,185.41,185.45,3096.0,114.0466,114.065,113.9115,113.936,3096.0
2016-02-05 12:35:00,185.44,185.6,185.44,185.54,2146.0,113.9299,114.0282,113.9299,113.9913,2146.0
2016-02-05 12:40:00,185.56,185.62,185.38,185.61,6000.0,114.0036,114.0405,113.893,114.0343,6000.0
2016-02-05 12:45:00,185.69,185.78,185.4,185.4,2673.0,114.0835,114.1388,113.9053,113.9053,2673.0
2016-02-05 12:50:00,185.38,185.55,185.26,185.39,10443.0,113.893,113.9975,113.8193,113.8992,10443.0
2016-02-05 12:55:00,185.27,185.29,184.8,184.86,15656.0,113.8254,113.8377,113.5367,113.5735,15656.0
2016-02-05 13:00:00,184.81,185.09,184.81,184.9,5500.0,113.5428,113.7149,113.5428,113.5981,5500.0
2016-02-05 13:05:00,184.88,184.9,184.76,184.81,6538.0,113.5858,113.5981,113.5121,113.5428,6538.0
2016-02-05 13:10:00,184.86,185.01,184.66,184.8,10630.0,113.5735,113.6657,113.4507,113.5367,10630.0
2016-02-05 13:15:00,184.79,184.91,184.72,184.81,19117.0,113.5305,113.6043,113.4875,113.5428,19117.0
2016-02-05 13:20:00,184.75,184.81,184.62,184.78,11088.0,113.506,113.5428,113.4261,113.5244,11088.0
2016-02-05 13:25:00,184.79,184.91,184.53,184.65,21543.0,113.5305,113.6043,113.3708,113.4445,21543.0
2016-02-05 13:30:00,184.64,184.86,184.55,184.84,7082.0,113.4384,113.5735,113.3831,113.5613,7082.0
2016-02-05 13:35:00,184.78,184.89,184.72,184.8,5595.0,113.5244,113.592,113.4875,113.5367,5595.0
2016-02-05 13:40:00,184.75,184.79,184.56,184.56,4170.0,113.506,113.5305,113.3892,113.3892,4170.0
2016-02-05 13:45:00,184.62,184.62,184.41,184.47,8073.0,113.4261,113.4261,113.2971,113.3339,8073.0
2016-02-05 13:50:00,184.45,184.57,184.43,184.56,2901.0,113.3217,113.3954,113.3094,113.3892,2901.0
2016-02-05 13:55:00,184.53,184.7,184.48,184.64,7448.0,113.3708,113.4752,113.3401,113.4384,7448.0
2016-02-05 14:00:00,184.53,184.68,184.33,184.62,8067.0,113.3708,113.463,113.2479,113.4261,8067.0
2016-02-05 14:05:00,184.63,184.65,184.38,184.45,6382.0,113.4322,113.4445,113.2786,113.3217,6382.0
2016-02-05 14:10:00,184.43,184.44,184.0,184.0,11555.0,113.3094,113.3155,113.0452,113.0452,11555.0
2016-02-05 14:15:00,184.0,184.0,183.76,183.87,8300.0,113.0452,113.0452,112.8977,112.9653,8300.0
2016-02-05 14:20:00,183.92,183.96,183.67,183.94,5322.0,112.996,113.0206,112.8424,113.0083,5322.0
2016-02-05 14:25:00,183.94,184.03,183.85,183.95,6149.0,113.0083,113.0636,112.953,113.0145,6149.0
2016-02-05 14:30:00,183.92,184.0,183.73,183.97,4846.0,112.996,113.0452,112.8793,113.0268,4846.0
2016-02-05 14:35:00,184.07,184.07,183.85,183.86,2194.0,113.0882,113.0882,112.953,112.9592,2194.0
2016-02-05 14:40:00,183.83,183.91,183.65,183.66,6910.0,112.9407,112.9899,112.8302,112.8363,6910.0
2016-02-05 14:45:00,183.66,183.8,183.46,183.8,5604.0,112.8363,112.9223,112.7134,112.9223,5604.0
2016-02-05 14:50:00,183.69,183.82,183.52,183.67,8923.0,112.8547,112.9346,112.7503,112.8424,8923.0
2016-02-05 14:55:00,183.69,183.76,183.49,183.52,10889.0,112.8547,112.8977,112.7319,112.7503,10889.0
2016-02-05 15:00:00,183.53,183.56,183.19,183.32,11048.0,112.7564,112.7749,112.5475,112.6274,11048.0
2016-02-05 15:05:00,183.31,183.44,183.23,183.28,10179.0,112.6213,112.7011,112.5721,112.6028,10179.0
2016-02-05 15:10:00,183.33,183.33,183.12,183.19,10038.0,112.6335,112.6335,112.5045,112.5475,10038.0
2016-02-05 15:15:00,183.13,183.16,182.85,182.91,25691.0,112.5107,112.5291,112.3386,112.3755,25691.0
2016-02-05 15:20:00,182.91,183.11,182.88,183.11,20082.0,112.3755,112.4984,112.3571,112.4984,20082.0
2016-02-05 15:25:00,183.12,183.43,182.99,183.41,18233.0,112.5045,112.695,112.4247,112.6827,18233.0
2016-02-05 15:30:00,183.44,183.76,183.33,183.76,31672.0,112.7011,112.8977,112.6335,112.8977,31672.0
2016-02-05 15:35:00,183.73,183.92,183.37,183.37,27040.0,112.8793,112.996,112.6581,112.6581,27040.0
2016-02-05 15:40:00,183.35,183.69,183.22,183.67,26899.0,112.6458,112.8547,112.566,112.8424,26899.0
2016-02-05 15:45:00,183.66,183.93,183.62,183.86,46770.0,112.8363,113.0022,112.8117,112.9592,46770.0
2016-02-05 15:50:00,183.84,184.17,183.7,183.85,70315.0,112.9469,113.1496,112.8609,112.953,70315.0
2016-02-05 15:55:00,183.87,184.18,183.78,184.08,175163.0,112.9653,113.1558,112.91,113.0943,175163.0
2016-02-08 09:30:00,184.55,184.55,182.92,183.28,18745.0,113.3831,113.3831,112.3817,112.6028,18745.0
2016-02-08 09:35:00,183.29,183.48,181.62,182.28,14293.0,112.609,112.7257,111.583,111.9885,14293.0
2016-02-08 09:40:00,182.19,182.73,182.13,182.5,15825.0,111.9332,112.2649,111.8963,112.1236,15825.0
2016-02-08 09:45:00,182.62,182.71,181.21,181.34,22093.0,112.1973,112.2526,111.3311,111.4109,22093.0
2016-02-08 09:50:00,181.21,181.27,180.66,181.22,17970.0,111.3311,111.3679,110.9932,111.3372,17970.0
2016-02-08 09:55:00,180.96,181.21,180.78,180.86,22223.0,111.1775,111.3311,111.0669,111.116,22223.0
2016-02-08 10:00:00,180.92,181.0,180.45,180.82,20438.0,111.1529,111.2021,110.8641,111.0915,20438.0
2016-02-08 10:05:00,180.86,180.91,179.63,179.85,12623.0,111.116,111.1468,110.3604,110.4955,12623.0
2016-02-08 10:10:00,179.89,180.0,179.5,179.82,14551.0,110.5201,110.5877,110.2805,110.4771,14551.0
2016-02-08 10:15:00,179.98,180.15,179.49,179.56,22711.0,110.5754,110.6798,110.2743,110.3174,22711.0
2016-02-08 10:20:00,179.55,179.95,179.47,179.87,22910.0,110.3112,110.557,110.2621,110.5078,22910.0
2016-02-08 10:25:00,179.91,180.83,179.91,180.67,7882.0,110.5324,111.0976,110.5324,110.9993,7882.0
2016-02-08 10:30:00,180.7,181.34,180.65,181.34,13202.0,111.0177,111.4109,110.987,111.4109,13202.0
2016-02-08 10:35:00,181.24,181.25,180.55,180.7,17697.0,111.3495,111.3556,110.9256,111.0177,17697.0
2016-02-08 10:40:00,180.8,180.89,180.35,180.89,24957.0,111.0792,111.1345,110.8027,111.1345,24957.0
2016-02-08 10:45:00,180.93,181.15,180.71,181.02,12299.0,111.159,111.2942,111.0239,111.2143,12299.0
2016-02-08 10:50:00,180.94,181.71,180.73,181.64,11282.0,111.1652,111.6383,111.0362,111.5953,11282.0
2016-02-08 10:55:00,181.67,181.67,181.18,181.53,12734.0,111.6137,111.6137,111.3126,111.5277,12734.0
2016-02-08 11:00:00,181.5,181.5,180.98,181.0,9898.0,111.5092,111.5092,111.1898,111.2021,9898.0
2016-02-08 11:05:00,181.05,181.09,180.84,181.05,11819.0,111.2328,111.2573,111.1038,111.2328,11819.0
2016-02-08 11:10:00,180.94,181.01,180.36,180.55,8129.0,111.1652,111.2082,110.8089,110.9256,8129.0
2016-02-08 11:15:00,180.48,180.57,180.29,180.52,6776.0,110.8826,110.9379,110.7658,110.9072,6776.0
2016-02-08 11:20:00,180.54,180.61,180.23,180.27,7948.0,110.9194,110.9624,110.729,110.7536,7948.0
2016-02-08 11:25:00,180.23,180.4,180.11,180.31,6630.0,110.729,110.8334,110.6553,110.7781,6630.0
2016-02-08 11:30:00,180.38,180.38,180.02,180.22,9124.0,110.8211,110.8211,110.6,110.7228,9124.0
2016-02-08 11:35:00,180.21,180.27,179.74,179.74,12799.0,110.7167,110.7536,110.4279,110.4279,12799.0
2016-02-08 11:40:00,179.82,180.05,179.59,179.75,12641.0,110.4771,110.6184,110.3358,110.4341,12641.0
2016-02-08 11:45:00,179.65,179.92,179.65,179.91,9644.0,110.3726,110.5385,110.3726,110.5324,9644.0
2016-02-08 11:50:00,179.91,180.25,179.85,180.22,5400.0,110.5324,110.7413,110.4955,110.7228,5400.0
2016-02-08 11:55:00,180.24,180.62,180.24,180.38,30442.0,110.7351,110.9686,110.7351,110.8211,30442.0
2016-02-08 12:00:00,180.25,180.5,180.11,180.4,5310.0,110.7413,110.8949,110.6553,110.8334,5310.0
2016-02-08 12:05:00,180.22,180.24,179.96,180.1,13418.0,110.7228,110.7351,110.5631,110.6491,13418.0
2016-02-08 12:10:00,180.09,180.2,179.9,180.01,18642.0,110.643,110.7106,110.5262,110.5938,18642.0
2016-02-08 12:15:00,179.98,180.43,179.94,180.08,30217.0,110.5754,110.8519,110.5508,110.6368,30217.0
2016-02-08 12:20:00,180.0,180.31,180.0,180.2,12651.0,110.5877,110.7781,110.5877,110.7106,12651.0
2016-02-08 12:25:00,180.2,180.3,179.96,179.97,17710.0,110.7106,110.772,110.5631,110.5692,17710.0
2016-02-08 12:30:00,179.94,180.42,179.93,180.3,28962.0,110.5508,110.8457,110.5447,110.772,28962.0
2016-02-08 12:35:00,180.32,180.35,180.18,180.24,17419.0,110.7843,110.8027,110.6983,110.7351,17419.0
2016-02-08 12:40:00,180.24,180.35,180.13,180.3,6666.0,110.7351,110.8027,110.6675,110.772,6666.0
2016-02-08 12:45:00,180.33,180.43,180.2,180.2,16256.0,110.7904,110.8519,110.7106,110.7106,16256.0
2016-02-08 12:50:00,180.3,180.63,180.26,180.3,17789.0,110.772,110.9747,110.7474,110.772,17789.0
2016-02-08 12:55:00,180.25,180.25,180.03,180.03,7059.0,110.7413,110.7413,110.6061,110.6061,7059.0
2016-02-08 13:00:00,180.03,180.14,179.91,180.14,26139.0,110.6061,110.6737,110.5324,110.6737,26139.0
2016-02-08 13:05:00,180.08,180.15,179.91,180.01,13262.0,110.6368,110.6798,110.5324,110.5938,13262.0
2016-02-08 13:10:00,180.06,180.11,179.91,179.91,12231.0,110.6245,110.6553,110.5324,110.5324,12231.0
2016-02-08 13:15:00,179.96,180.04,179.84,179.97,12013.0,110.5631,110.6123,110.4894,110.5692,12013.0
2016-02-08 13:20:00,179.98,180.05,179.76,179.8,7904.0,110.5754,110.6184,110.4402,110.4648,7904.0
2016-02-08 13:25:00,179.87,180.14,179.8,180.04,11139.0,110.5078,110.6737,110.4648,110.6123,11139.0
2016-02-08 13:30:00,180.07,180.19,180.01,180.11,8378.0,110.6307,110.7044,110.5938,110.6553,8378.0
2016-02-08 13:35:00,180.08,180.14,179.94,179.99,10220.0,110.6368,110.6737,110.5508,110.5815,10220.0
2016-02-08 13:40:00,179.93,179.96,179.57,179.57,4860.0,110.5447,110.5631,110.3235,110.3235,4860.0
2016-02-08 13:45:00,179.64,179.64,179.5,179.53,12903.0,110.3665,110.3665,110.2805,110.2989,12903.0
2016-02-08 13:50:00,179.56,179.62,179.4,179.45,12917.0,110.3174,110.3542,110.2191,110.2498,12917.0
2016-02-08 13:55:00,179.5,179.5,179.1,179.26,19728.0,110.2805,110.2805,110.0347,110.133,19728.0
2016-02-08 14:00:00,179.27,179.48,179.25,179.4,13559.0,110.1392,110.2682,110.1269,110.2191,13559.0
2016-02-08 14:05:00,179.4,179.42,179.29,179.39,14213.0,110.2191,110.2313,110.1515,110.2129,14213.0
2016-02-08 14:10:00,179.34,179.34,178.96,179.07,7950.0,110.1822,110.1822,109.9487,110.0163,7950.0
2016-02-08 14:15:00,178.98,179.28,178.95,179.06,9622.0,109.961,110.1453,109.9426,110.0102,9622.0
2016-02-08 14:20:00,179.01,179.12,178.92,179.0,12973.0,109.9794,110.047,109.9242,109.9733,12973.0
2016-02-08 14:25:00,178.91,179.13,178.89,178.95,9788.0,109.918,110.0532,109.9057,109.9426,9788.0
2016-02-08 14:30:00,178.89,179.0,178.65,178.8,10503.0,109.9057,109.9733,109.7583,109.8504,10503.0
2016-02-08 14:35:00,178.8,178.95,178.78,178.84,8540.0,109.8504,109.9426,109.8381,109.875,8540.0
2016-02-08 14:40:00,178.8,179.31,178.78,179.31,20452.0,109.8504,110.1638,109.8381,110.1638,20452.0
2016-02-08 14:45:00,179.26,179.63,179.26,179.62,7768.0,110.133,110.3604,110.133,110.3542,7768.0
2016-02-08 14:50:00,179.62,179.7,179.42,179.7,20512.0,110.3542,110.4034,110.2313,110.4034,20512.0
2016-02-08 14:55:00,179.7,179.81,179.57,179.58,21034.0,110.4034,110.4709,110.3235,110.3296,21034.0
2016-02-08 15:00:00,179.54,179.63,179.38,179.57,18159.0,110.3051,110.3604,110.2068,110.3235,18159.0
2016-02-08 15:05:00,179.61,180.11,179.52,180.11,21037.0,110.3481,110.6553,110.2928,110.6553,21037.0
2016-02-08 15:10:00,180.05,180.97,180.05,180.97,12986.0,110.6184,111.1836,110.6184,111.1836,12986.0
2016-02-08 15:15:00,180.93,181.27,180.79,181.18,22746.0,111.159,111.3679,111.073,111.3126,22746.0
2016-02-08 15:20:00,181.21,181.41,181.02,181.32,21524.0,111.3311,111.4539,111.2143,111.3987,21524.0
2016-02-08 15:25:00,181.26,181.52,181.14,181.28,27620.0,111.3618,111.5215,111.2881,111.3741,27620.0
2016-02-08 15:30:00,181.22,182.07,181.21,182.07,31698.0,111.3372,111.8594,111.3311,111.8594,31698.0
2016-02-08 15:35:00,182.05,182.06,181.69,181.95,30799.0,111.8471,111.8533,111.626,111.7857,30799.0
2016-02-08 15:40:00,181.88,182.3,181.86,182.21,30174.0,111.7427,112.0007,111.7304,111.9454,30174.0
2016-02-08 15:45:00,182.2,182.98,182.2,182.8,37247.0,111.9393,112.4185,111.9393,112.3079,37247.0
2016-02-08 15:50:00,182.8,182.83,182.49,182.68,61100.0,112.3079,112.3264,112.1175,112.2342,61100.0
2016-02-08 15:55:00,182.65,182.81,182.43,182.56,122856.0,112.2158,112.3141,112.0806,112.1605,122856.0
2016-02-09 09:30:00,179.95,181.18,179.95,180.76,15655.0,110.557,111.3126,110.557,111.0546,15655.0
2016-02-09 09:35:00,181.02,181.09,180.77,180.93,20403.0,111.2143,111.2573,111.0607,111.159,20403.0
2016-02-09 09:40:00,180.78,180.81,179.19,179.45,42143.0,111.0669,111.0853,110.09,110.2498,42143.0
2016-02-09 09:45:00,179.37,179.96,179.37,179.79,27576.0,110.2006,110.5631,110.2006,110.4587,27576.0
2016-02-09 09:50:00,179.78,179.84,178.95,179.17,26129.0,110.4525,110.4894,109.9426,110.0777,26129.0
2016-02-09 09:55:00,179.05,179.3,178.84,178.87,24589.0,110.004,110.1576,109.875,109.8934,24589.0
2016-02-09 10:00:00,178.86,180.1,178.86,180.0,14126.0,109.8873,110.6491,109.8873,110.5877,14126.0
2016-02-09 10:05:00,180.01,180.31,179.22,179.59,14709.0,110.5938,110.7781,110.1085,110.3358,14709.0
2016-02-09 10:10:00,179.69,180.48,179.51,180.48,28137.0,110.3972,110.8826,110.2866,110.8826,28137.0
2016-02-09 10:15:00,180.45,180.45,179.38,179.4,20474.0,110.8641,110.8641,110.2068,110.2191,20474.0
2016-02-09 10:20:00,179.4,179.5,179.01,179.42,20938.0,110.2191,110.2805,109.9794,110.2313,20938.0
2016-02-09 10:25:00,179.48,179.48,178.97,179.41,19549.0,110.2682,110.2682,109.9549,110.2252,19549.0
2016-02-09 10:30:00,179.32,179.71,179.0,179.2,19153.0,110.1699,110.4095,109.9733,110.0962,19153.0
2016-02-09 10:35:00,179.11,179.28,179.0,179.15,15155.0,110.0409,110.1453,109.9733,110.0655,15155.0
2016-02-09 10:40:00,179.17,179.25,178.77,178.96,32025.0,110.0777,110.1269,109.832,109.9487,32025.0
2016-02-09 10:45:00,178.96,178.96,178.36,178.73,30256.0,109.9487,109.9487,109.5801,109.8074,30256.0
2016-02-09 10:50:00,178.72,178.95,178.3,178.31,13827.0,109.8013,109.9426,109.5432,109.5494,13827.0
2016-02-09 10:55:00,178.31,178.49,177.6,177.75,17986.0,109.5494,109.66,109.1132,109.2053,17986.0
2016-02-09 11:00:00,177.7,177.92,177.33,177.37,24823.0,109.1746,109.3098,108.9473,108.9719,24823.0
2016-02-09 11:05:00,177.34,177.5,177.11,177.28,26029.0,108.9534,109.0517,108.8121,108.9166,26029.0
2016-02-09 11:10:00,177.37,178.07,177.22,177.61,13714.0,108.9719,109.4019,108.8797,109.1193,13714.0
2016-02-09 11:15:00,177.61,177.97,177.32,177.46,14844.0,109.1193,109.3405,108.9412,109.0272,14844.0
2016-02-09 11:20:00,177.51,177.96,177.37,177.88,11685.0,109.0579,109.3344,108.9719,109.2852,11685.0
2016-02-09 11:25:00,177.76,178.26,177.48,177.95,10495.0,109.2115,109.5187,109.0395,109.3282,10495.0
2016-02-09 11:30:00,177.86,177.98,177.49,177.92,14012.0,109.2729,109.3466,109.0456,109.3098,14012.0
2016-02-09 11:35:00,177.78,177.81,177.31,177.53,11280.0,109.2238,109.2422,108.935,109.0702,11280.0
2016-02-09 11:40:00,177.53,177.69,177.33,177.35,23229.0,109.0702,109.1685,108.9473,108.9596,23229.0
2016-02-09 11:45:00,177.4,177.46,176.96,177.01,16963.0,108.9903,109.0272,108.72,108.7507,16963.0
2016-02-09 11:50:00,176.92,177.13,176.68,177.0,24433.0,108.6954,108.8244,108.5479,108.7445,24433.0
2016-02-09 11:55:00,177.0,177.12,176.77,177.0,18745.0,108.7445,108.8183,108.6032,108.7445,18745.0
2016-02-09 12:00:00,176.97,177.63,176.78,177.63,19117.0,108.7261,109.1316,108.6094,109.1316,19117.0
2016-02-09 12:05:00,177.6,177.68,177.18,177.68,9900.0,109.1132,109.1623,108.8551,109.1623,9900.0
2016-02-09 12:10:00,177.56,177.56,176.99,176.99,9211.0,109.0886,109.0886,108.7384,108.7384,9211.0
2016-02-09 12:15:00,176.93,177.17,176.77,176.94,7243.0,108.7015,108.849,108.6032,108.7077,7243.0
2016-02-09 12:20:00,176.93,177.3,176.89,177.1,6865.0,108.7015,108.9289,108.677,108.806,6865.0
2016-02-09 12:25:00,177.1,177.49,176.92,177.12,11688.0,108.806,109.0456,108.6954,108.8183,11688.0
2016-02-09 12:30:00,177.02,177.15,176.88,176.98,9715.0,108.7568,108.8367,108.6708,108.7323,9715.0
2016-02-09 12:35:00,177.01,177.23,176.88,176.89,7429.0,108.7507,108.8859,108.6708,108.677,7429.0
2016-02-09 12:40:00,176.9,177.12,176.9,177.11,5058.0,108.6831,108.8183,108.6831,108.8121,5058.0
2016-02-09 12:45:00,177.14,177.2,176.9,176.95,13425.0,108.8306,108.8674,108.6831,108.7138,13425.0
2016-02-09 12:50:00,177.0,177.28,176.94,176.98,12351.0,108.7445,108.9166,108.7077,108.7323,12351.0
2016-02-09 12:55:00,176.95,177.07,176.86,177.04,11351.0,108.7138,108.7876,108.6585,108.7691,11351.0
2016-02-09 13:00:00,176.99,177.19,176.95,177.06,14425.0,108.7384,108.8613,108.7138,108.7814,14425.0
2016-02-09 13:05:00,177.09,177.19,176.4,176.4,26137.0,108.7998,108.8613,108.3759,108.3759,26137.0
2016-02-09 13:10:00,176.4,176.47,176.19,176.24,15257.0,108.3759,108.4189,108.2469,108.2776,15257.0
2016-02-09 13:15:00,176.21,176.36,176.1,176.33,8473.0,108.2592,108.3513,108.1916,108.3329,8473.0
2016-02-09 13:20:00,176.44,177.11,176.37,176.78,32122.0,108.4005,108.8121,108.3575,108.6094,32122.0
2016-02-09 13:25:00,176.78,177.09,176.74,176.94,39241.0,108.6094,108.7998,108.5848,108.7077,39241.0
2016-02-09 13:30:00,176.93,177.3,176.89,177.22,14261.0,108.7015,108.9289,108.677,108.8797,14261.0
2016-02-09 13:35:00,177.2,177.29,177.0,177.14,24495.0,108.8674,108.9227,108.7445,108.8306,24495.0
2016-02-09 13:40:00,177.18,177.4,177.03,177.4,12679.0,108.8551,108.9903,108.763,108.9903,12679.0
2016-02-09 13:45:00,177.36,177.51,177.1,177.12,11723.0,108.9657,109.0579,108.806,108.8183,11723.0
2016-02-09 13:50:00,177.11,177.23,176.93,177.22,19447.0,108.8121,108.8859,108.7015,108.8797,19447.0
2016-02-09 13:55:00,177.22,177.63,177.17,177.2,8027.0,108.8797,109.1316,108.849,108.8674,8027.0
2016-02-09 14:00:00,177.28,177.34,177.2,177.24,18668.0,108.9166,108.9534,108.8674,108.892,18668.0
2016-02-09 14:05:00,177.24,178.06,177.24,177.84,23449.0,108.892,109.3958,108.892,109.2606,23449.0
2016-02-09 14:10:00,177.9,177.93,177.6,177.72,12459.0,109.2975,109.3159,109.1132,109.1869,12459.0
2016-02-09 14:15:00,177.68,177.83,177.48,177.48,15227.0,109.1623,109.2545,109.0395,109.0395,15227.0
2016-02-09 14:20:00,177.49,177.7,177.46,177.66,22463.0,109.0456,109.1746,109.0272,109.15,22463.0
2016-02-09 14:25:00,177.6,178.0,177.59,177.96,36051.0,109.1132,109.3589,109.107,109.3344,36051.0
2016-02-09 14:30:00,178.08,178.44,178.0,178.31,26133.0,109.4081,109.6293,109.3589,109.5494,26133.0
2016-02-09 14:35:00,178.44,178.94,178.33,178.78,19754.0,109.6293,109.9364,109.5617,109.8381,19754.0
2016-02-09 14:40:00,178.9,179.03,178.52,179.03,19323.0,109.9119,109.9917,109.6784,109.9917,19323.0
2016-02-09 14:45:00,179.01,179.01,178.56,178.74,24710.0,109.9794,109.9794,109.703,109.8136,24710.0
2016-02-09 14:50:00,178.66,179.08,178.6,178.93,11825.0,109.7644,110.0225,109.7276,109.9303,11825.0
2016-02-09 14:55:00,179.06,179.06,178.36,178.66,17202.0,110.0102,110.0102,109.5801,109.7644,17202.0
2016-02-09 15:00:00,178.72,179.23,178.72,179.15,15239.0,109.8013,110.1146,109.8013,110.0655,15239.0
2016-02-09 15:05:00,179.22,179.88,179.09,179.57,32815.0,110.1085,110.514,110.0286,110.3235,32815.0
2016-02-09 15:10:00,179.5,179.99,179.46,179.83,17669.0,110.2805,110.5815,110.2559,110.4832,17669.0
2016-02-09 15:15:00,179.95,180.1,179.49,179.49,13646.0,110.557,110.6491,110.2743,110.2743,13646.0
2016-02-09 15:20:00,179.48,179.82,179.36,179.42,19195.0,110.2682,110.4771,110.1945,110.2313,19195.0
2016-02-09 15:25:00,179.38,179.61,179.0,179.28,18008.0,110.2068,110.3481,109.9733,110.1453,18008.0
2016-02-09 15:30:00,179.33,179.47,179.11,179.23,20057.0,110.176,110.2621,110.0409,110.1146,20057.0
2016-02-09 15:35:00,179.2,179.49,179.02,179.02,18112.0,110.0962,110.2743,109.9856,109.9856,18112.0
2016-02-09 15:40:00,179.01,179.03,178.43,178.82,33771.0,109.9794,109.9917,109.6231,109.8627,33771.0
2016-02-09 15:45:00,178.77,178.99,178.48,178.77,34583.0,109.832,109.9672,109.6538,109.832,34583.0
2016-02-09 15:50:00,178.82,179.08,178.72,179.07,33632.0,109.8627,110.0225,109.8013,110.0163,33632.0
2016-02-09 15:55:00,179.03,179.28,178.87,179.06,152822.0,109.9917,110.1453,109.8934,110.0102,152822.0
2016-02-10 09:30:00,177.73,180.0,177.73,179.71,15980.0,110.1572,111.5641,110.1572,111.3844,15980.0
2016-02-10 09:35:00,179.85,180.94,179.53,180.75,12575.0,111.4711,112.1467,111.2728,112.029,12575.0
2016-02-10 09:40:00,180.73,180.84,180.03,180.53,17421.0,112.0166,112.0847,111.5827,111.8926,17421.0
2016-02-10 09:45:00,180.73,181.15,180.28,181.05,9096.0,112.0166,112.2769,111.7377,112.2149,9096.0
2016-02-10 09:50:00,181.0,181.52,180.86,181.04,26093.0,112.1839,112.5062,112.0971,112.2087,26093.0
2016-02-10 09:55:00,181.15,181.8,181.15,181.48,26758.0,112.2769,112.6798,112.2769,112.4814,26758.0
2016-02-10 10:00:00,181.62,181.99,181.5,181.72,21422.0,112.5682,112.7975,112.4938,112.6302,21422.0
2016-02-10 10:05:00,181.78,181.89,181.33,181.41,20575.0,112.6674,112.7355,112.3885,112.438,20575.0
2016-02-10 10:10:00,181.42,182.25,181.41,182.02,23409.0,112.4442,112.9587,112.438,112.8161,23409.0
2016-02-10 10:15:00,182.1,182.59,181.95,182.4,16475.0,112.8657,113.1694,112.7727,113.0516,16475.0
2016-02-10 10:20:00,182.51,182.65,182.01,182.26,19208.0,113.1198,113.2066,112.8099,112.9649,19208.0
2016-02-10 10:25:00,182.35,182.74,182.08,182.14,15407.0,113.0206,113.2624,112.8533,112.8905,15407.0
2016-02-10 10:30:00,182.25,182.57,182.15,182.57,19398.0,112.9587,113.157,112.8967,113.157,19398.0
2016-02-10 10:35:00,182.58,182.59,182.06,182.12,25203.0,113.1632,113.1694,112.8409,112.8781,25203.0
2016-02-10 10:40:00,182.16,182.16,181.61,181.65,10730.0,112.9029,112.9029,112.562,112.5868,10730.0
2016-02-10 10:45:00,181.61,181.98,181.4,181.97,17282.0,112.562,112.7913,112.4318,112.7851,17282.0
2016-02-10 10:50:00,181.93,181.93,181.34,181.77,12337.0,112.7603,112.7603,112.3946,112.6612,12337.0
2016-02-10 10:55:00,181.83,182.33,181.56,182.33,15059.0,112.6984,113.0083,112.531,113.0083,15059.0
2016-02-10 11:00:00,182.35,182.46,181.97,181.97,12173.0,113.0206,113.0888,112.7851,112.7851,12173.0
2016-02-10 11:05:00,182.07,182.12,181.5,181.66,6092.0,112.8471,112.8781,112.4938,112.593,6092.0
2016-02-10 11:10:00,181.66,181.97,181.49,181.83,7059.0,112.593,112.7851,112.4876,112.6984,7059.0
2016-02-10 11:15:00,181.81,182.2,181.81,182.11,6052.0,112.686,112.9277,112.686,112.8719,6052.0
2016-02-10 11:20:00,182.2,182.43,182.06,182.34,14705.0,112.9277,113.0702,112.8409,113.0144,14705.0
2016-02-10 11:25:00,182.25,182.36,181.92,181.93,7065.0,112.9587,113.0268,112.7541,112.7603,7065.0
2016-02-10 11:30:00,182.04,182.18,181.99,182.09,5855.0,112.8285,112.9153,112.7975,112.8595,5855.0
2016-02-10 11:35:00,182.24,182.24,181.61,181.68,2900.0,112.9525,112.9525,112.562,112.6054,2900.0
2016-02-10 11:40:00,181.73,182.23,181.62,182.17,8308.0,112.6364,112.9463,112.5682,112.9091,8308.0
2016-02-10 11:45:00,182.31,182.39,182.08,182.36,4135.0,112.9959,113.0454,112.8533,113.0268,4135.0
2016-02-10 11:50:00,182.33,182.59,182.23,182.52,4091.0,113.0083,113.1694,112.9463,113.126,4091.0
2016-02-10 11:55:00,182.52,182.71,182.47,182.48,3308.0,113.126,113.2438,113.095,113.1012,3308.0
2016-02-10 12:00:00,182.52,182.75,182.41,182.55,7438.0,113.126,113.2686,113.0578,113.1446,7438.0
2016-02-10 12:05:00,182.53,182.58,182.25,182.44,4484.0,113.1322,113.1632,112.9587,113.0764,4484.0
2016-02-10 12:10:00,182.41,182.68,182.39,182.48,8432.0,113.0578,113.2252,113.0454,113.1012,8432.0
2016-02-10 12:15:00,182.36,182.47,182.28,182.46,4303.0,113.0268,113.095,112.9773,113.0888,4303.0
2016-02-10 12:20:00,182.58,182.93,182.44,182.79,5169.0,113.1632,113.3801,113.0764,113.2934,5169.0
2016-02-10 12:25:00,182.59,182.65,182.45,182.65,4018.0,113.1694,113.2066,113.0826,113.2066,4018.0
2016-02-10 12:30:00,182.67,182.67,182.25,182.25,3077.0,113.219,113.219,112.9587,112.9587,3077.0
2016-02-10 12:35:00,182.37,182.79,182.37,182.79,1990.0,113.033,113.2934,113.033,113.2934,1990.0
2016-02-10 12:40:00,182.76,182.77,182.4,182.4,5399.0,113.2748,113.281,113.0516,113.0516,5399.0
2016-02-10 12:45:00,182.52,182.69,182.45,182.48,8681.0,113.126,113.2314,113.0826,113.1012,8681.0
2016-02-10 12:50:00,182.48,182.58,182.31,182.47,20105.0,113.1012,113.1632,112.9959,113.095,20105.0
2016-02-10 12:55:00,182.36,182.68,182.12,182.63,13508.0,113.0268,113.2252,112.8781,113.1942,13508.0
2016-02-10 13:00:00,182.51,182.78,182.39,182.78,6743.0,113.1198,113.2872,113.0454,113.2872,6743.0
2016-02-10 13:05:00,182.77,182.78,182.51,182.6,8497.0,113.281,113.2872,113.1198,113.1756,8497.0
2016-02-10 13:10:00,182.51,182.83,182.49,182.65,4208.0,113.1198,113.3182,113.1074,113.2066,4208.0
2016-02-10 13:15:00,182.68,182.82,182.5,182.82,3720.0,113.2252,113.312,113.1136,113.312,3720.0
2016-02-10 13:20:00,182.96,182.96,182.6,182.6,6100.0,113.3987,113.3987,113.1756,113.1756,6100.0
2016-02-10 13:25:00,182.6,182.65,182.36,182.52,18208.0,113.1756,113.2066,113.0268,113.126,18208.0
2016-02-10 13:30:00,182.54,182.56,182.27,182.28,5210.0,113.1384,113.1508,112.9711,112.9773,5210.0
2016-02-10 13:35:00,182.17,182.45,182.14,182.29,3742.0,112.9091,113.0826,112.8905,112.9835,3742.0
2016-02-10 13:40:00,182.34,182.67,182.33,182.65,3905.0,113.0144,113.219,113.0083,113.2066,3905.0
2016-02-10 13:45:00,182.64,182.67,182.38,182.45,5637.0,113.2004,113.219,113.0392,113.0826,5637.0
2016-02-10 13:50:00,182.43,182.53,182.12,182.12,6970.0,113.0702,113.1322,112.8781,112.8781,6970.0
2016-02-10 13:55:00,182.25,182.49,182.25,182.29,3948.0,112.9587,113.1074,112.9587,112.9835,3948.0
2016-02-10 14:00:00,182.4,182.43,182.14,182.16,11390.0,113.0516,113.0702,112.8905,112.9029,11390.0
2016-02-10 14:05:00,182.23,182.43,182.14,182.22,17926.0,112.9463,113.0702,112.8905,112.9401,17926.0
2016-02-10 14:10:00,182.3,182.45,182.23,182.33,11789.0,112.9897,113.0826,112.9463,113.0083,11789.0
2016-02-10 14:15:00,182.26,182.52,182.23,182.39,21110.0,112.9649,113.126,112.9463,113.0454,21110.0
2016-02-10 14:20:00,182.49,182.49,182.19,182.38,17851.0,113.1074,113.1074,112.9215,113.0392,17851.0
2016-02-10 14:25:00,182.43,182.68,182.26,182.58,9854.0,113.0702,113.2252,112.9649,113.1632,9854.0
2016-02-10 14:30:00,182.55,182.73,182.25,182.38,12491.0,113.1446,113.2562,112.9587,113.0392,12491.0
2016-02-10 14:35:00,182.5,182.67,182.4,182.45,11287.0,113.1136,113.219,113.0516,113.0826,11287.0
2016-02-10 14:40:00,182.4,182.49,182.19,182.38,17078.0,113.0516,113.1074,112.9215,113.0392,17078.0
2016-02-10 14:45:00,182.37,182.37,181.9,181.9,6813.0,113.033,113.033,112.7417,112.7417,6813.0
2016-02-10 14:50:00,181.9,182.08,181.8,181.9,12615.0,112.7417,112.8533,112.6798,112.7417,12615.0
2016-02-10 14:55:00,182.06,182.47,181.91,182.19,14187.0,112.8409,113.095,112.7479,112.9215,14187.0
2016-02-10 15:00:00,182.18,182.66,182.18,182.62,9383.0,112.9153,113.2128,112.9153,113.188,9383.0
2016-02-10 15:05:00,182.66,182.66,182.17,182.17,6574.0,113.2128,113.2128,112.9091,112.9091,6574.0
2016-02-10 15:10:00,182.21,182.21,181.65,181.65,6454.0,112.9339,112.9339,112.5868,112.5868,6454.0
2016-02-10 15:15:00,181.65,181.78,181.24,181.31,21486.0,112.5868,112.6674,112.3327,112.3761,21486.0
2016-02-10 15:20:00,181.42,181.77,181.42,181.64,7200.0,112.4442,112.6612,112.4442,112.5806,7200.0
2016-02-10 15:25:00,181.68,181.78,181.47,181.59,15052.0,112.6054,112.6674,112.4752,112.5496,15052.0
2016-02-10 15:30:00,181.59,181.76,181.36,181.47,16070.0,112.5496,112.655,112.407,112.4752,16070.0
2016-02-10 15:35:00,181.47,181.53,181.1,181.15,18173.0,112.4752,112.5124,112.2459,112.2769,18173.0
2016-02-10 15:40:00,181.17,181.48,180.8,181.28,26458.0,112.2893,112.4814,112.06,112.3575,26458.0
2016-02-10 15:45:00,181.26,181.37,181.04,181.29,23985.0,112.3451,112.4132,112.2087,112.3637,23985.0
2016-02-10 15:50:00,181.29,181.41,180.97,181.35,62738.0,112.3637,112.438,112.1653,112.4008,62738.0
2016-02-10 15:55:00,181.31,181.47,181.2,181.27,75145.0,112.3761,112.4752,112.3079,112.3513,75145.0
2016-02-11 09:30:00,178.53,179.82,178.44,178.46,22118.0,110.653,111.4526,110.5972,110.6096,22118.0
2016-02-11 09:35:00,178.44,179.39,178.41,179.29,12675.0,110.5972,111.186,110.5786,111.1241,12675.0
2016-02-11 09:40:00,179.08,179.21,178.37,178.49,16525.0,110.9939,111.0745,110.5538,110.6282,16525.0
2016-02-11 09:45:00,178.48,178.72,178.3,178.46,13754.0,110.622,110.7708,110.5105,110.6096,13754.0
2016-02-11 09:50:00,178.45,178.71,178.25,178.25,12017.0,110.6034,110.7646,110.4795,110.4795,12017.0
2016-02-11 09:55:00,178.31,179.14,178.13,179.1,8976.0,110.5167,111.0311,110.4051,111.0063,8976.0
2016-02-11 10:00:00,179.13,179.47,178.93,179.29,15176.0,111.0249,111.2356,110.9009,111.1241,15176.0
2016-02-11 10:05:00,179.16,179.33,178.87,179.2,10665.0,111.0435,111.1488,110.8637,111.0683,10665.0
2016-02-11 10:10:00,179.22,179.62,179.08,179.5,15285.0,111.0807,111.3286,110.9939,111.2542,15285.0
2016-02-11 10:15:00,179.43,179.74,179.25,179.62,19963.0,111.2108,111.403,111.0993,111.3286,19963.0
2016-02-11 10:20:00,179.47,180.0,179.24,180.0,20930.0,111.2356,111.5641,111.0931,111.5641,20930.0
2016-02-11 10:25:00,179.93,180.0,179.46,179.6,8250.0,111.5207,111.5641,111.2294,111.3162,8250.0
2016-02-11 10:30:00,179.6,179.9,179.42,179.89,17743.0,111.3162,111.5021,111.2046,111.4959,17743.0
2016-02-11 10:35:00,179.89,180.29,179.84,180.15,14740.0,111.4959,111.7439,111.4649,111.6571,14740.0
2016-02-11 10:40:00,180.27,180.38,179.98,180.25,15838.0,111.7315,111.7996,111.5517,111.7191,15838.0
2016-02-11 10:45:00,180.3,180.37,180.08,180.34,5326.0,111.7501,111.7934,111.6137,111.7748,5326.0
2016-02-11 10:50:00,180.22,180.46,180.11,180.46,18031.0,111.7005,111.8492,111.6323,111.8492,18031.0
2016-02-11 10:55:00,180.35,180.66,180.3,180.43,11660.0,111.781,111.9732,111.7501,111.8306,11660.0
2016-02-11 11:00:00,180.58,180.58,180.1,180.34,17303.0,111.9236,111.9236,111.6261,111.7748,17303.0
2016-02-11 11:05:00,180.36,180.48,180.13,180.37,4027.0,111.7872,111.8616,111.6447,111.7934,4027.0
2016-02-11 11:10:00,180.46,180.66,180.38,180.46,8902.0,111.8492,111.9732,111.7996,111.8492,8902.0
2016-02-11 11:15:00,180.21,180.44,180.09,180.37,9199.0,111.6943,111.8368,111.6199,111.7934,9199.0
2016-02-11 11:20:00,180.33,180.41,179.69,180.0,10243.0,111.7686,111.8182,111.372,111.5641,10243.0
2016-02-11 11:25:00,179.93,180.08,179.76,179.91,12321.0,111.5207,111.6137,111.4154,111.5083,12321.0
2016-02-11 11:30:00,179.93,179.94,179.69,179.79,17627.0,111.5207,111.5269,111.372,111.434,17627.0
2016-02-11 11:35:00,179.83,180.33,179.83,180.33,5396.0,111.4587,111.7686,111.4587,111.7686,5396.0
2016-02-11 11:40:00,180.37,180.41,180.02,180.39,12623.0,111.7934,111.8182,111.5765,111.8058,12623.0
2016-02-11 11:45:00,180.55,180.55,180.19,180.36,7597.0,111.905,111.905,111.6819,111.7872,7597.0
2016-02-11 11:50:00,180.4,180.72,180.4,180.67,5465.0,111.812,112.0104,111.812,111.9794,5465.0
2016-02-11 11:55:00,180.69,180.87,180.53,180.53,4592.0,111.9918,112.1033,111.8926,111.8926,4592.0
2016-02-11 12:00:00,180.52,180.63,180.24,180.58,6894.0,111.8864,111.9546,111.7129,111.9236,6894.0
2016-02-11 12:05:00,180.58,180.79,180.53,180.53,9162.0,111.9236,112.0538,111.8926,111.8926,9162.0
2016-02-11 12:10:00,180.61,181.17,180.58,180.66,9655.0,111.9422,112.2893,111.9236,111.9732,9655.0
2016-02-11 12:15:00,180.66,180.72,180.32,180.32,8911.0,111.9732,112.0104,111.7625,111.7625,8911.0
2016-02-11 12:20:00,180.37,180.73,180.37,180.6,4243.0,111.7934,112.0166,111.7934,111.936,4243.0
2016-02-11 12:25:00,180.48,180.92,180.48,180.8,7435.0,111.8616,112.1343,111.8616,112.06,7435.0
2016-02-11 12:30:00,180.71,180.79,180.46,180.69,10855.0,112.0042,112.0538,111.8492,111.9918,10855.0
2016-02-11 12:35:00,180.78,180.79,180.53,180.74,7674.0,112.0476,112.0538,111.8926,112.0228,7674.0
2016-02-11 12:40:00,180.69,180.72,180.47,180.62,7329.0,111.9918,112.0104,111.8554,111.9484,7329.0
2016-02-11 12:45:00,180.5,180.84,180.47,180.71,12787.0,111.874,112.0847,111.8554,112.0042,12787.0
2016-02-11 12:50:00,180.81,181.15,180.78,181.01,5199.0,112.0662,112.2769,112.0476,112.1901,5199.0
2016-02-11 12:55:00,181.09,181.44,181.05,181.38,6536.0,112.2397,112.4566,112.2149,112.4194,6536.0
2016-02-11 13:00:00,181.17,181.59,181.1,181.16,12329.0,112.2893,112.5496,112.2459,112.2831,12329.0
2016-02-11 13:05:00,181.09,181.43,180.98,181.43,10625.0,112.2397,112.4504,112.1715,112.4504,10625.0
2016-02-11 13:10:00,181.43,181.73,181.35,181.58,19761.0,112.4504,112.6364,112.4008,112.5434,19761.0
2016-02-11 13:15:00,181.66,182.02,181.43,182.02,15424.0,112.593,112.8161,112.4504,112.8161,15424.0
2016-02-11 13:20:00,181.86,182.25,181.77,181.77,15852.0,112.7169,112.9587,112.6612,112.6612,15852.0
2016-02-11 13:25:00,181.76,182.14,181.66,181.86,9004.0,112.655,112.8905,112.593,112.7169,9004.0
2016-02-11 13:30:00,181.75,182.09,181.67,181.94,9732.0,112.6488,112.8595,112.5992,112.7665,9732.0
2016-02-11 13:35:00,182.02,182.03,181.38,181.39,29703.0,112.8161,112.8223,112.4194,112.4256,29703.0
2016-02-11 13:40:00,181.51,181.54,181.24,181.28,12993.0,112.5,112.5186,112.3327,112.3575,12993.0
2016-02-11 13:45:00,181.39,181.45,181.07,181.11,9382.0,112.4256,112.4628,112.2273,112.2521,9382.0
2016-02-11 13:50:00,181.11,181.12,180.85,180.97,8346.0,112.2521,112.2583,112.0909,112.1653,8346.0
2016-02-11 13:55:00,180.94,181.42,180.88,181.33,15484.0,112.1467,112.4442,112.1095,112.3885,15484.0
2016-02-11 14:00:00,181.33,181.48,181.23,181.47,9962.0,112.3885,112.4814,112.3265,112.4752,9962.0
2016-02-11 14:05:00,181.41,181.68,181.31,181.42,11762.0,112.438,112.6054,112.3761,112.4442,11762.0
2016-02-11 14:10:00,181.41,181.48,181.16,181.16,22824.0,112.438,112.4814,112.2831,112.2831,22824.0
2016-02-11 14:15:00,181.14,181.27,181.04,181.11,16945.0,112.2707,112.3513,112.2087,112.2521,16945.0
2016-02-11 14:20:00,181.11,181.38,181.03,181.13,18717.0,112.2521,112.4194,112.2025,112.2645,18717.0
2016-02-11 14:25:00,181.14,181.18,180.83,180.91,18559.0,112.2707,112.2955,112.0786,112.1281,18559.0
2016-02-11 14:30:00,180.9,181.21,180.8,181.09,20090.0,112.1219,112.3141,112.06,112.2397,20090.0
2016-02-11 14:35:00,181.17,181.35,180.55,181.34,25863.0,112.2893,112.4008,111.905,112.3946,25863.0
2016-02-11 14:40:00,181.3,181.5,180.99,181.0,20394.0,112.3699,112.4938,112.1777,112.1839,20394.0
2016-02-11 14:45:00,180.98,181.66,180.96,181.53,13679.0,112.1715,112.593,112.1591,112.5124,13679.0
2016-02-11 14:50:00,181.5,181.89,181.33,181.56,27549.0,112.4938,112.7355,112.3885,112.531,27549.0
2016-02-11 14:55:00,181.58,181.69,180.91,181.22,18022.0,112.5434,112.6116,112.1281,112.3203,18022.0
2016-02-11 15:00:00,180.97,181.3,180.74,181.23,21780.0,112.1653,112.3699,112.0228,112.3265,21780.0
2016-02-11 15:05:00,181.13,181.25,180.86,181.12,33049.0,112.2645,112.3389,112.0971,112.2583,33049.0
2016-02-11 15:10:00,181.18,181.79,181.18,181.41,31999.0,112.2955,112.6736,112.2955,112.438,31999.0
2016-02-11 15:15:00,181.42,181.55,180.97,181.34,18862.0,112.4442,112.5248,112.1653,112.3946,18862.0
2016-02-11 15:20:00,181.43,181.7,181.24,181.27,30793.0,112.4504,112.6178,112.3327,112.3513,30793.0
2016-02-11 15:25:00,181.24,181.99,181.23,181.99,15824.0,112.3327,112.7975,112.3265,112.7975,15824.0
2016-02-11 15:30:00,181.87,181.98,181.37,181.75,18855.0,112.7231,112.7913,112.4132,112.6488,18855.0
2016-02-11 15:35:00,181.78,182.05,181.6,181.81,23092.0,112.6674,112.8347,112.5558,112.686,23092.0
2016-02-11 15:40:00,181.84,181.94,181.51,181.68,31557.0,112.7045,112.7665,112.5,112.6054,31557.0
2016-02-11 15:45:00,181.67,181.74,181.23,181.56,48217.0,112.5992,112.6426,112.3265,112.531,48217.0
2016-02-11 15:50:00,181.63,181.93,181.43,181.76,86921.0,112.5744,112.7603,112.4504,112.655,86921.0
2016-02-11 15:55:00,181.78,181.78,181.31,181.4,151712.0,112.6674,112.6674,112.3761,112.4318,151712.0
2016-02-12 09:30:00,183.42,184.37,182.88,182.88,18783.0,113.6838,114.2726,113.3491,113.3491,18783.0
2016-02-12 09:35:00,183.07,184.2,182.69,183.15,12118.0,113.4669,114.1673,113.2314,113.5165,12118.0
2016-02-12 09:40:00,183.16,184.15,183.16,183.48,17908.0,113.5227,114.1363,113.5227,113.721,17908.0
2016-02-12 09:45:00,183.57,184.24,183.48,184.22,17398.0,113.7768,114.1921,113.721,114.1797,17398.0
2016-02-12 09:50:00,184.23,184.67,183.82,183.92,20203.0,114.1859,114.4586,113.9318,113.9937,20203.0
2016-02-12 09:55:00,183.78,184.12,183.41,183.61,17124.0,113.907,114.1177,113.6776,113.8016,17124.0
2016-02-12 10:00:00,183.49,183.84,182.92,183.56,14533.0,113.7272,113.9442,113.3739,113.7706,14533.0
2016-02-12 10:05:00,183.6,184.1,183.5,183.62,9157.0,113.7954,114.1053,113.7334,113.8078,9157.0
2016-02-12 10:10:00,183.72,183.86,183.42,183.5,8234.0,113.8698,113.9565,113.6838,113.7334,8234.0
2016-02-12 10:15:00,183.54,184.01,183.49,184.01,7873.0,113.7582,114.0495,113.7272,114.0495,7873.0
2016-02-12 10:20:00,184.0,184.01,183.78,183.79,4458.0,114.0433,114.0495,113.907,113.9132,4458.0
2016-02-12 10:25:00,183.92,184.06,183.53,183.74,8893.0,113.9937,114.0805,113.752,113.8822,8893.0
2016-02-12 10:30:00,183.75,184.05,183.73,183.87,6810.0,113.8884,114.0743,113.876,113.9627,6810.0
2016-02-12 10:35:00,183.87,183.97,183.72,183.8,11073.0,113.9627,114.0247,113.8698,113.9194,11073.0
2016-02-12 10:40:00,183.72,183.72,183.44,183.51,8900.0,113.8698,113.8698,113.6962,113.7396,8900.0
2016-02-12 10:45:00,183.48,183.65,183.15,183.3,14975.0,113.721,113.8264,113.5165,113.6095,14975.0
2016-02-12 10:50:00,183.26,183.37,182.8,182.8,9974.0,113.5847,113.6528,113.2996,113.2996,9974.0
2016-02-12 10:55:00,182.8,182.86,182.45,182.52,6850.0,113.2996,113.3367,113.0826,113.126,6850.0
2016-02-12 11:00:00,182.54,182.84,182.48,182.59,10799.0,113.1384,113.3243,113.1012,113.1694,10799.0
2016-02-12 11:05:00,182.63,182.74,182.53,182.53,4280.0,113.1942,113.2624,113.1322,113.1322,4280.0
2016-02-12 11:10:00,182.49,182.89,182.41,182.89,7833.0,113.1074,113.3553,113.0578,113.3553,7833.0
2016-02-12 11:15:00,182.93,182.98,182.7,182.71,6763.0,113.3801,113.4111,113.2376,113.2438,6763.0
2016-02-12 11:20:00,182.71,182.77,182.31,182.31,12700.0,113.2438,113.281,112.9959,112.9959,12700.0
2016-02-12 11:25:00,182.43,182.5,182.37,182.43,6536.0,113.0702,113.1136,113.033,113.0702,6536.0
2016-02-12 11:30:00,182.43,182.84,182.43,182.53,7325.0,113.0702,113.3243,113.0702,113.1322,7325.0
2016-02-12 11:35:00,182.47,182.79,182.35,182.79,9800.0,113.095,113.2934,113.0206,113.2934,9800.0
2016-02-12 11:40:00,182.86,182.87,182.37,182.41,8562.0,113.3367,113.3429,113.033,113.0578,8562.0
2016-02-12 11:45:00,182.49,182.79,182.48,182.79,10500.0,113.1074,113.2934,113.1012,113.2934,10500.0
2016-02-12 11:50:00,182.67,182.69,182.26,182.42,23056.0,113.219,113.2314,112.9649,113.064,23056.0
2016-02-12 11:55:00,182.39,182.55,182.07,182.09,8592.0,113.0454,113.1446,112.8471,112.8595,8592.0
2016-02-12 12:00:00,182.09,182.09,181.7,181.77,11300.0,112.8595,112.8595,112.6178,112.6612,11300.0
2016-02-12 12:05:00,181.78,181.99,181.66,181.99,17085.0,112.6674,112.7975,112.593,112.7975,17085.0
2016-02-12 12:10:00,181.96,182.12,181.9,182.0,8200.0,112.7789,112.8781,112.7417,112.8037,8200.0
2016-02-12 12:15:00,181.96,182.04,181.65,181.65,3911.0,112.7789,112.8285,112.5868,112.5868,3911.0
2016-02-12 12:20:00,181.61,181.69,181.44,181.53,9922.0,112.562,112.6116,112.4566,112.5124,9922.0
2016-02-12 12:25:00,181.59,181.67,181.45,181.58,8370.0,112.5496,112.5992,112.4628,112.5434,8370.0
2016-02-12 12:30:00,181.58,181.72,181.56,181.6,4115.0,112.5434,112.6302,112.531,112.5558,4115.0
2016-02-12 12:35:00,181.58,181.69,181.46,181.66,8914.0,112.5434,112.6116,112.469,112.593,8914.0
2016-02-12 12:40:00,181.64,181.74,181.6,181.69,6206.0,112.5806,112.6426,112.5558,112.6116,6206.0
2016-02-12 12:45:00,181.67,181.67,181.49,181.49,3534.0,112.5992,112.5992,112.4876,112.4876,3534.0
2016-02-12 12:50:00,181.58,181.8,181.53,181.74,17266.0,112.5434,112.6798,112.5124,112.6426,17266.0
2016-02-12 12:55:00,181.74,181.83,181.5,181.8,12340.0,112.6426,112.6984,112.4938,112.6798,12340.0
2016-02-12 13:00:00,181.81,181.95,181.73,181.9,15600.0,112.686,112.7727,112.6364,112.7417,15600.0
2016-02-12 13:05:00,181.9,181.9,181.69,181.84,4601.0,112.7417,112.7417,112.6116,112.7045,4601.0
2016-02-12 13:10:00,181.84,181.99,181.61,181.63,24356.0,112.7045,112.7975,112.562,112.5744,24356.0
2016-02-12 13:15:00,181.64,182.2,181.64,182.02,11615.0,112.5806,112.9277,112.5806,112.8161,11615.0
2016-02-12 13:20:00,181.96,182.05,181.9,181.9,4500.0,112.7789,112.8347,112.7417,112.7417,4500.0
2016-02-12 13:25:00,181.95,182.08,181.82,181.82,11541.0,112.7727,112.8533,112.6922,112.6922,11541.0
2016-02-12 13:30:00,181.84,182.06,181.65,182.01,21940.0,112.7045,112.8409,112.5868,112.8099,21940.0
2016-02-12 13:35:00,182.03,182.25,181.83,182.25,16014.0,112.8223,112.9587,112.6984,112.9587,16014.0
2016-02-12 13:40:00,182.1,182.4,182.02,182.36,6045.0,112.8657,113.0516,112.8161,113.0268,6045.0
2016-02-12 13:45:00,182.4,182.7,182.4,182.64,9843.0,113.0516,113.2376,113.0516,113.2004,9843.0
2016-02-12 13:50:00,182.74,182.74,182.39,182.54,14127.0,113.2624,113.2624,113.0454,113.1384,14127.0
2016-02-12 13:55:00,182.45,182.56,182.25,182.36,13388.0,113.0826,113.1508,112.9587,113.0268,13388.0
2016-02-12 14:00:00,182.3,182.49,182.09,182.42,56200.0,112.9897,113.1074,112.8595,113.064,56200.0
2016-02-12 14:05:00,182.43,182.61,182.32,182.55,41468.0,113.0702,113.1818,113.0021,113.1446,41468.0
2016-02-12 14:10:00,182.49,182.67,182.46,182.67,5991.0,113.1074,113.219,113.0888,113.219,5991.0
2016-02-12 14:15:00,182.67,183.11,182.61,182.77,12111.0,113.219,113.4917,113.1818,113.281,12111.0
2016-02-12 14:20:00,182.73,182.92,182.66,182.86,7864.0,113.2562,113.3739,113.2128,113.3367,7864.0
2016-02-12 14:25:00,182.87,183.02,182.73,182.77,7453.0,113.3429,113.4359,113.2562,113.281,7453.0
2016-02-12 14:30:00,182.78,183.16,182.78,183.12,8226.0,113.2872,113.5227,113.2872,113.4979,8226.0
2016-02-12 14:35:00,183.12,183.4,183.05,183.4,7141.0,113.4979,113.6714,113.4545,113.6714,7141.0
2016-02-12 14:40:00,183.38,183.78,183.34,183.77,15416.0,113.659,113.907,113.6342,113.9008,15416.0
2016-02-12 14:45:00,183.79,183.79,183.41,183.41,12313.0,113.9132,113.9132,113.6776,113.6776,12313.0
2016-02-12 14:50:00,183.45,183.72,183.43,183.5,21747.0,113.7024,113.8698,113.69,113.7334,21747.0
2016-02-12 14:55:00,183.47,183.62,183.36,183.36,8845.0,113.7148,113.8078,113.6466,113.6466,8845.0
2016-02-12 15:00:00,183.39,183.83,183.35,183.8,12188.0,113.6652,113.938,113.6404,113.9194,12188.0
2016-02-12 15:05:00,183.86,184.08,183.57,183.59,12403.0,113.9565,114.0929,113.7768,113.7892,12403.0
2016-02-12 15:10:00,183.58,183.68,183.38,183.5,10826.0,113.783,113.845,113.659,113.7334,10826.0
2016-02-12 15:15:00,183.52,183.66,183.48,183.65,16721.0,113.7458,113.8326,113.721,113.8264,16721.0
2016-02-12 15:20:00,183.59,183.66,183.43,183.62,10746.0,113.7892,113.8326,113.69,113.8078,10746.0
2016-02-12 15:25:00,183.63,183.98,183.59,183.86,17361.0,113.814,114.0309,113.7892,113.9565,17361.0
2016-02-12 15:30:00,183.82,183.83,183.31,183.37,22859.0,113.9318,113.938,113.6157,113.6528,22859.0
2016-02-12 15:35:00,183.27,183.46,183.14,183.14,19469.0,113.5909,113.7086,113.5103,113.5103,19469.0
2016-02-12 15:40:00,183.19,183.52,183.15,183.43,32803.0,113.5413,113.7458,113.5165,113.69,32803.0
2016-02-12 15:45:00,183.48,183.74,183.47,183.63,40970.0,113.721,113.8822,113.7148,113.814,40970.0
2016-02-12 15:50:00,183.68,183.68,183.44,183.54,48364.0,113.845,113.845,113.6962,113.7582,48364.0
2016-02-12 15:55:00,183.54,183.64,183.39,183.46,136430.0,113.7582,113.8202,113.6652,113.7086,136430.0
2016-02-16 09:30:00,185.65,185.65,183.55,183.81,21625.0,115.066,115.066,113.7644,113.9256,21625.0
2016-02-16 09:35:00,183.65,184.91,183.55,183.71,23072.0,113.8264,114.6073,113.7644,113.8636,23072.0
2016-02-16 09:40:00,183.71,184.7,183.71,184.63,14536.0,113.8636,114.4772,113.8636,114.4338,14536.0
2016-02-16 09:45:00,184.41,184.62,183.95,184.3,38688.0,114.2974,114.4276,114.0123,114.2293,38688.0
2016-02-16 09:50:00,184.32,184.59,184.16,184.16,20065.0,114.2417,114.409,114.1425,114.1425,20065.0
2016-02-16 09:55:00,184.36,184.99,184.01,184.8,23446.0,114.2664,114.6569,114.0495,114.5392,23446.0
2016-02-16 10:00:00,184.57,184.95,184.33,184.7,21091.0,114.3966,114.6321,114.2479,114.4772,21091.0
2016-02-16 10:05:00,184.74,185.65,184.74,185.65,18877.0,114.502,115.066,114.502,115.066,18877.0
2016-02-16 10:10:00,185.53,186.63,185.5,186.58,42799.0,114.9916,115.6734,114.973,115.6424,42799.0
2016-02-16 10:15:00,186.42,186.53,185.69,186.08,21274.0,115.5432,115.6114,115.0908,115.3325,21274.0
2016-02-16 10:20:00,186.09,186.1,185.19,185.3,7510.0,115.3387,115.3449,114.7809,114.8491,7510.0
2016-02-16 10:25:00,185.27,185.65,185.23,185.49,8382.0,114.8305,115.066,114.8057,114.9668,8382.0
2016-02-16 10:30:00,185.43,186.26,185.42,186.23,8987.0,114.9296,115.4441,114.9234,115.4255,8987.0
2016-02-16 10:35:00,186.22,186.24,185.47,185.55,13616.0,115.4193,115.4317,114.9544,115.004,13616.0
2016-02-16 10:40:00,185.45,185.79,185.38,185.66,9869.0,114.942,115.1528,114.8986,115.0722,9869.0
2016-02-16 10:45:00,185.66,186.18,185.6,185.85,13875.0,115.0722,115.3945,115.035,115.1899,13875.0
2016-02-16 10:50:00,185.85,185.95,185.61,185.86,10184.0,115.1899,115.2519,115.0412,115.1961,10184.0
2016-02-16 10:55:00,185.91,186.42,185.86,186.42,8914.0,115.2271,115.5432,115.1961,115.5432,8914.0
2016-02-16 11:00:00,186.28,186.3,185.92,186.14,11610.0,115.4565,115.4689,115.2333,115.3697,11610.0
2016-02-16 11:05:00,186.12,186.25,185.63,185.72,12412.0,115.3573,115.4379,115.0536,115.1094,12412.0
2016-02-16 11:10:00,185.72,185.82,185.42,185.43,13604.0,115.1094,115.1714,114.9234,114.9296,13604.0
2016-02-16 11:15:00,185.34,185.39,185.01,185.09,18382.0,114.8739,114.9048,114.6693,114.7189,18382.0
2016-02-16 11:20:00,185.09,185.21,184.95,185.01,7535.0,114.7189,114.7933,114.6321,114.6693,7535.0
2016-02-16 11:25:00,185.1,185.53,185.07,185.23,18880.0,114.7251,114.9916,114.7065,114.8057,18880.0
2016-02-16 11:30:00,185.15,185.39,185.09,185.2,9119.0,114.7561,114.9048,114.7189,114.7871,9119.0
2016-02-16 11:35:00,185.13,185.16,184.87,184.89,9951.0,114.7437,114.7623,114.5825,114.5949,9951.0
2016-02-16 11:40:00,184.94,185.3,184.93,185.3,9527.0,114.6259,114.8491,114.6197,114.8491,9527.0
2016-02-16 11:45:00,185.34,185.41,185.29,185.29,7147.0,114.8739,114.9172,114.8429,114.8429,7147.0
2016-02-16 11:50:00,185.3,185.43,185.28,185.36,8035.0,114.8491,114.9296,114.8367,114.8862,8035.0
2016-02-16 11:55:00,185.36,185.48,185.29,185.39,12512.0,114.8862,114.9606,114.8429,114.9048,12512.0
2016-02-16 12:00:00,185.47,185.58,185.34,185.54,8190.0,114.9544,115.0226,114.8739,114.9978,8190.0
2016-02-16 12:05:00,185.55,185.92,185.51,185.79,15248.0,115.004,115.2333,114.9792,115.1528,15248.0
2016-02-16 12:10:00,185.8,185.89,185.61,185.8,7529.0,115.159,115.2147,115.0412,115.159,7529.0
2016-02-16 12:15:00,185.8,185.8,185.24,185.39,28184.0,115.159,115.159,114.8119,114.9048,28184.0
2016-02-16 12:20:00,185.48,185.62,185.44,185.53,7720.0,114.9606,115.0474,114.9358,114.9916,7720.0
2016-02-16 12:25:00,185.48,185.69,185.36,185.57,6184.0,114.9606,115.0908,114.8862,115.0164,6184.0
2016-02-16 12:30:00,185.62,185.62,185.29,185.3,1900.0,115.0474,115.0474,114.8429,114.8491,1900.0
2016-02-16 12:35:00,185.32,185.34,185.02,185.08,20357.0,114.8615,114.8739,114.6755,114.7127,20357.0
2016-02-16 12:40:00,185.12,185.2,184.92,185.06,7438.0,114.7375,114.7871,114.6135,114.7003,7438.0
2016-02-16 12:45:00,185.14,185.37,184.99,185.27,17369.0,114.7499,114.8924,114.6569,114.8305,17369.0
2016-02-16 12:50:00,185.28,185.51,185.14,185.51,4635.0,114.8367,114.9792,114.7499,114.9792,4635.0
2016-02-16 12:55:00,185.44,185.71,185.43,185.59,4861.0,114.9358,115.1032,114.9296,115.0288,4861.0
2016-02-16 13:00:00,185.57,185.97,185.57,185.94,4700.0,115.0164,115.2643,115.0164,115.2457,4700.0
2016-02-16 13:05:00,185.76,185.85,185.59,185.83,4025.0,115.1342,115.1899,115.0288,115.1776,4025.0
2016-02-16 13:10:00,185.85,186.36,185.85,186.16,9851.0,115.1899,115.506,115.1899,115.3821,9851.0
2016-02-16 13:15:00,186.32,186.36,186.06,186.14,4807.0,115.4813,115.506,115.3201,115.3697,4807.0
2016-02-16 13:20:00,186.14,186.22,185.85,186.02,16863.0,115.3697,115.4193,115.1899,115.2953,16863.0
2016-02-16 13:25:00,185.95,186.11,185.95,186.1,4593.0,115.2519,115.3511,115.2519,115.3449,4593.0
2016-02-16 13:30:00,186.05,186.14,185.66,185.66,4369.0,115.3139,115.3697,115.0722,115.0722,4369.0
2016-02-16 13:35:00,185.69,185.76,185.29,185.31,9681.0,115.0908,115.1342,114.8429,114.8553,9681.0
2016-02-16 13:40:00,185.31,185.62,185.3,185.51,3046.0,114.8553,115.0474,114.8491,114.9792,3046.0
2016-02-16 13:45:00,185.62,185.63,185.38,185.38,7363.0,115.0474,115.0536,114.8986,114.8986,7363.0
2016-02-16 13:50:00,185.34,185.71,185.34,185.51,10605.0,114.8739,115.1032,114.8739,114.9792,10605.0
2016-02-16 13:55:00,185.51,185.8,185.51,185.65,4252.0,114.9792,115.159,114.9792,115.066,4252.0
2016-02-16 14:00:00,185.63,185.93,185.6,185.92,14279.0,115.0536,115.2395,115.035,115.2333,14279.0
2016-02-16 14:05:00,185.96,186.01,185.83,185.98,12269.0,115.2581,115.2891,115.1776,115.2705,12269.0
2016-02-16 14:10:00,186.01,186.1,185.83,185.83,7020.0,115.2891,115.3449,115.1776,115.1776,7020.0
2016-02-16 14:15:00,185.9,186.0,185.83,185.94,2806.0,115.2209,115.2829,115.1776,115.2457,2806.0
2016-02-16 14:20:00,185.94,186.01,185.73,185.84,12631.0,115.2457,115.2891,115.1156,115.1838,12631.0
2016-02-16 14:25:00,185.95,186.16,185.9,186.16,8274.0,115.2519,115.3821,115.2209,115.3821,8274.0
2016-02-16 14:30:00,186.1,186.52,186.1,186.32,7011.0,115.3449,115.6052,115.3449,115.4813,7011.0
2016-02-16 14:35:00,186.34,186.4,186.16,186.3,5966.0,115.4937,115.5308,115.3821,115.4689,5966.0
2016-02-16 14:40:00,186.28,186.4,186.21,186.28,8440.0,115.4565,115.5308,115.4131,115.4565,8440.0
2016-02-16 14:45:00,186.27,186.53,186.27,186.53,2600.0,115.4503,115.6114,115.4503,115.6114,2600.0
2016-02-16 14:50:00,186.53,186.54,186.35,186.48,10901.0,115.6114,115.6176,115.4998,115.5804,10901.0
2016-02-16 14:55:00,186.42,186.42,186.24,186.27,7565.0,115.5432,115.5432,115.4317,115.4503,7565.0
2016-02-16 15:00:00,186.29,186.46,186.29,186.37,6503.0,115.4627,115.568,115.4627,115.5122,6503.0
2016-02-16 15:05:00,186.39,186.39,186.08,186.23,9269.0,115.5246,115.5246,115.3325,115.4255,9269.0
2016-02-16 15:10:00,186.14,186.51,186.12,186.51,25646.0,115.3697,115.599,115.3573,115.599,25646.0
2016-02-16 15:15:00,186.41,186.6,186.4,186.6,9462.0,115.537,115.6548,115.5308,115.6548,9462.0
2016-02-16 15:20:00,186.66,186.77,186.5,186.58,10525.0,115.692,115.7602,115.5928,115.6424,10525.0
2016-02-16 15:25:00,186.49,186.76,186.47,186.7,6654.0,115.5866,115.754,115.5742,115.7168,6654.0
2016-02-16 15:30:00,186.69,186.72,186.44,186.56,11545.0,115.7106,115.7292,115.5556,115.63,11545.0
2016-02-16 15:35:00,186.46,187.05,186.46,186.9,18085.0,115.568,115.9337,115.568,115.8407,18085.0
2016-02-16 15:40:00,186.9,186.93,186.63,186.86,15943.0,115.8407,115.8593,115.6734,115.8159,15943.0
2016-02-16 15:45:00,186.82,186.82,186.24,186.3,26832.0,115.7912,115.7912,115.4317,115.4689,26832.0
2016-02-16 15:50:00,186.33,186.44,186.3,186.39,45888.0,115.4875,115.5556,115.4689,115.5246,45888.0
2016-02-16 15:55:00,186.4,186.46,186.3,186.34,74821.0,115.5308,115.568,115.4689,115.4937,74821.0
2016-02-17 09:30:00,187.97,189.31,187.57,189.31,30825.0,116.5039,117.3345,116.256,117.3345,30825.0
2016-02-17 09:35:00,189.31,189.49,188.71,189.28,54877.0,117.3345,117.446,116.9626,117.3159,54877.0
2016-02-17 09:40:00,189.04,189.26,188.72,188.87,18334.0,117.1671,117.3035,116.9688,117.0617,18334.0
2016-02-17 09:45:00,188.86,189.06,188.27,189.03,6983.0,117.0555,117.1795,116.6899,117.1609,6983.0
2016-02-17 09:50:00,189.03,189.49,188.76,188.91,23623.0,117.1609,117.446,116.9936,117.0865,23623.0
2016-02-17 09:55:00,189.1,189.36,188.61,188.61,7279.0,117.2043,117.3654,116.9006,116.9006,7279.0
2016-02-17 10:00:00,188.71,189.03,188.55,188.88,18202.0,116.9626,117.1609,116.8634,117.0679,18202.0
2016-02-17 10:05:00,188.78,188.89,187.96,188.65,19099.0,117.006,117.0741,116.4977,116.9254,19099.0
2016-02-17 10:10:00,188.66,188.66,187.77,187.77,10795.0,116.9316,116.9316,116.38,116.38,10795.0
2016-02-17 10:15:00,188.0,188.32,187.78,187.98,10075.0,116.5225,116.7209,116.3862,116.5101,10075.0
2016-02-17 10:20:00,187.98,188.13,187.59,187.93,14431.0,116.5101,116.6031,116.2684,116.4791,14431.0
2016-02-17 10:25:00,187.83,187.83,187.26,187.72,14814.0,116.4172,116.4172,116.0639,116.349,14814.0
2016-02-17 10:30:00,187.73,187.73,187.31,187.55,13403.0,116.3552,116.3552,116.0949,116.2436,13403.0
2016-02-17 10:35:00,187.55,187.85,187.35,187.36,7604.0,116.2436,116.4296,116.1197,116.1258,7604.0
2016-02-17 10:40:00,187.35,187.56,187.24,187.56,17064.0,116.1197,116.2498,116.0515,116.2498,17064.0
2016-02-17 10:45:00,187.59,187.98,187.59,187.78,15910.0,116.2684,116.5101,116.2684,116.3862,15910.0
2016-02-17 10:50:00,187.81,188.06,187.61,188.06,10493.0,116.4048,116.5597,116.2808,116.5597,10493.0
2016-02-17 10:55:00,188.09,188.45,188.08,188.41,10066.0,116.5783,116.8014,116.5721,116.7766,10066.0
2016-02-17 11:00:00,188.32,188.47,188.06,188.31,7514.0,116.7209,116.8138,116.5597,116.7147,7514.0
2016-02-17 11:05:00,188.24,188.3,187.76,187.95,22296.0,116.6713,116.7085,116.3738,116.4915,22296.0
2016-02-17 11:10:00,187.98,187.99,187.31,187.5,21399.0,116.5101,116.5163,116.0949,116.2126,21399.0
2016-02-17 11:15:00,187.47,187.62,187.36,187.49,12131.0,116.194,116.287,116.1258,116.2064,12131.0
2016-02-17 11:20:00,187.43,187.75,187.3,187.65,8238.0,116.1692,116.3676,116.0887,116.3056,8238.0
2016-02-17 11:25:00,187.68,187.77,187.46,187.63,3601.0,116.3242,116.38,116.1878,116.2932,3601.0
2016-02-17 11:30:00,187.56,187.69,187.47,187.69,4098.0,116.2498,116.3304,116.194,116.3304,4098.0
2016-02-17 11:35:00,187.7,187.9,187.51,187.89,2804.0,116.3366,116.4605,116.2188,116.4543,2804.0
2016-02-17 11:40:00,187.82,187.88,187.61,187.82,5532.0,116.411,116.4481,116.2808,116.411,5532.0
2016-02-17 11:45:00,187.75,187.76,187.48,187.55,3400.0,116.3676,116.3738,116.2002,116.2436,3400.0
2016-02-17 11:50:00,187.62,187.83,187.47,187.5,4869.0,116.287,116.4172,116.194,116.2126,4869.0
2016-02-17 11:55:00,187.47,187.67,187.21,187.67,11244.0,116.194,116.318,116.0329,116.318,11244.0
2016-02-17 12:00:00,187.54,187.54,187.23,187.38,7717.0,116.2374,116.2374,116.0453,116.1382,7717.0
2016-02-17 12:05:00,187.22,187.64,187.08,187.44,17299.0,116.0391,116.2994,115.9523,116.1754,17299.0
2016-02-17 12:10:00,187.39,187.56,187.26,187.56,4119.0,116.1444,116.2498,116.0639,116.2498,4119.0
2016-02-17 12:15:00,187.53,187.55,187.36,187.44,7230.0,116.2312,116.2436,116.1258,116.1754,7230.0
2016-02-17 12:20:00,187.51,187.58,187.34,187.5,12202.0,116.2188,116.2622,116.1135,116.2126,12202.0
2016-02-17 12:25:00,187.59,187.59,187.18,187.43,5085.0,116.2684,116.2684,116.0143,116.1692,5085.0
2016-02-17 12:30:00,187.42,187.76,187.41,187.61,3210.0,116.163,116.3738,116.1568,116.2808,3210.0
2016-02-17 12:35:00,187.76,187.82,187.61,187.69,3864.0,116.3738,116.411,116.2808,116.3304,3864.0
2016-02-17 12:40:00,187.83,187.86,187.5,187.65,3740.0,116.4172,116.4357,116.2126,116.3056,3740.0
2016-02-17 12:45:00,187.79,187.81,187.58,187.65,3030.0,116.3924,116.4048,116.2622,116.3056,3030.0
2016-02-17 12:50:00,187.65,187.7,187.31,187.31,5500.0,116.3056,116.3366,116.0949,116.0949,5500.0
2016-02-17 12:55:00,187.46,187.48,187.36,187.43,5822.0,116.1878,116.2002,116.1258,116.1692,5822.0
2016-02-17 13:00:00,187.44,187.9,187.44,187.9,8130.0,116.1754,116.4605,116.1754,116.4605,8130.0
2016-02-17 13:05:00,187.78,187.9,187.72,187.8,7562.0,116.3862,116.4605,116.349,116.3986,7562.0
2016-02-17 13:10:00,187.75,187.9,187.75,187.83,15438.0,116.3676,116.4605,116.3676,116.4172,15438.0
2016-02-17 13:15:00,187.75,187.9,187.62,187.85,11184.0,116.3676,116.4605,116.287,116.4296,11184.0
2016-02-17 13:20:00,187.83,187.9,187.56,187.63,4441.0,116.4172,116.4605,116.2498,116.2932,4441.0
2016-02-17 13:25:00,187.58,187.62,187.33,187.59,15541.0,116.2622,116.287,116.1073,116.2684,15541.0
2016-02-17 13:30:00,187.51,187.68,187.36,187.59,7660.0,116.2188,116.3242,116.1258,116.2684,7660.0
2016-02-17 13:35:00,187.7,187.7,187.48,187.54,4470.0,116.3366,116.3366,116.2002,116.2374,4470.0
2016-02-17 13:40:00,187.62,187.85,187.62,187.81,4993.0,116.287,116.4296,116.287,116.4048,4993.0
2016-02-17 13:45:00,187.78,187.84,187.63,187.81,7544.0,116.3862,116.4234,116.2932,116.4048,7544.0
2016-02-17 13:50:00,187.8,187.87,187.63,187.74,7550.0,116.3986,116.4419,116.2932,116.3614,7550.0
2016-02-17 13:55:00,187.74,187.82,187.47,187.55,12960.0,116.3614,116.411,116.194,116.2436,12960.0
2016-02-17 14:00:00,187.48,187.9,187.47,187.81,13188.0,116.2002,116.4605,116.194,116.4048,13188.0
2016-02-17 14:05:00,187.86,187.9,187.74,187.8,15806.0,116.4357,116.4605,116.3614,116.3986,15806.0
2016-02-17 14:10:00,187.77,187.78,187.46,187.46,11628.0,116.38,116.3862,116.1878,116.1878,11628.0
2016-02-17 14:15:00,187.47,187.9,187.47,187.78,9689.0,116.194,116.4605,116.194,116.3862,9689.0
2016-02-17 14:20:00,187.85,187.87,187.74,187.74,4530.0,116.4296,116.4419,116.3614,116.3614,4530.0
2016-02-17 14:25:00,187.72,187.84,187.69,187.69,3800.0,116.349,116.4234,116.3304,116.3304,3800.0
2016-02-17 14:30:00,187.68,187.87,187.52,187.52,8013.0,116.3242,116.4419,116.225,116.225,8013.0
2016-02-17 14:35:00,187.57,187.71,187.53,187.6,4269.0,116.256,116.3428,116.2312,116.2746,4269.0
2016-02-17 14:40:00,187.52,187.79,187.52,187.65,5227.0,116.225,116.3924,116.225,116.3056,5227.0
2016-02-17 14:45:00,187.66,187.78,187.65,187.71,11607.0,116.3118,116.3862,116.3056,116.3428,11607.0
2016-02-17 14:50:00,187.68,187.68,187.3,187.51,6014.0,116.3242,116.3242,116.0887,116.2188,6014.0
2016-02-17 14:55:00,187.52,187.52,187.31,187.32,7629.0,116.225,116.225,116.0949,116.1011,7629.0
2016-02-17 15:00:00,187.43,187.52,187.38,187.5,7408.0,116.1692,116.225,116.1382,116.2126,7408.0
2016-02-17 15:05:00,187.49,187.6,187.4,187.47,6902.0,116.2064,116.2746,116.1506,116.194,6902.0
2016-02-17 15:10:00,187.52,187.75,187.48,187.75,17736.0,116.225,116.3676,116.2002,116.3676,17736.0
2016-02-17 15:15:00,187.7,187.86,187.69,187.8,7090.0,116.3366,116.4357,116.3304,116.3986,7090.0
2016-02-17 15:20:00,187.85,187.93,187.7,187.7,6966.0,116.4296,116.4791,116.3366,116.3366,6966.0
2016-02-17 15:25:00,187.78,187.8,187.57,187.72,9316.0,116.3862,116.3986,116.256,116.349,9316.0
2016-02-17 15:30:00,187.77,187.77,187.43,187.66,9828.0,116.38,116.38,116.1692,116.3118,9828.0
2016-02-17 15:35:00,187.63,187.9,187.55,187.9,7156.0,116.2932,116.4605,116.2436,116.4605,7156.0
2016-02-17 15:40:00,187.87,187.95,187.63,187.63,20361.0,116.4419,116.4915,116.2932,116.2932,20361.0
2016-02-17 15:45:00,187.66,187.8,187.28,187.3,22701.0,116.3118,116.3986,116.0763,116.0887,22701.0
2016-02-17 15:50:00,187.29,187.33,187.11,187.2,28107.0,116.0825,116.1073,115.9709,116.0267,28107.0
2016-02-17 15:55:00,187.19,187.24,187.04,187.11,74696.0,116.0205,116.0515,115.9275,115.9709,74696.0
2016-02-18 09:30:00,186.52,187.08,186.45,187.08,16141.0,115.6052,115.9523,115.5618,115.9523,16141.0
2016-02-18 09:35:00,186.76,186.85,186.48,186.48,4967.0,115.754,115.8098,115.5804,115.5804,4967.0
2016-02-18 09:40:00,186.53,187.24,186.53,186.56,5233.0,115.6114,116.0515,115.6114,115.63,5233.0
2016-02-18 09:45:00,186.73,186.92,186.43,186.64,5600.0,115.7354,115.8531,115.5494,115.6796,5600.0
2016-02-18 09:50:00,186.53,187.13,186.47,186.9,3801.0,115.6114,115.9833,115.5742,115.8407,3801.0
2016-02-18 09:55:00,187.0,187.64,186.78,187.52,8846.0,115.9027,116.2994,115.7664,116.225,8846.0
2016-02-18 10:00:00,187.61,188.19,187.5,188.19,9100.0,116.2808,116.6403,116.2126,116.6403,9100.0
2016-02-18 10:05:00,188.05,188.06,187.62,187.75,7761.0,116.5535,116.5597,116.287,116.3676,7761.0
2016-02-18 10:10:00,188.01,188.66,188.01,188.63,8861.0,116.5287,116.9316,116.5287,116.913,8861.0
2016-02-18 10:15:00,188.63,188.68,188.12,188.24,10875.0,116.913,116.944,116.5969,116.6713,10875.0
2016-02-18 10:20:00,188.09,188.66,188.07,188.66,6700.0,116.5783,116.9316,116.5659,116.9316,6700.0
2016-02-18 10:25:00,188.65,188.65,188.27,188.37,8810.0,116.9254,116.9254,116.6899,116.7518,8810.0
2016-02-18 10:30:00,188.38,188.5,188.1,188.2,8206.0,116.758,116.8324,116.5845,116.6465,8206.0
2016-02-18 10:35:00,188.16,188.39,188.15,188.24,8400.0,116.6217,116.7642,116.6155,116.6713,8400.0
2016-02-18 10:40:00,188.23,188.52,188.17,188.49,5027.0,116.6651,116.8448,116.6279,116.8262,5027.0
2016-02-18 10:45:00,188.47,188.53,188.14,188.28,4782.0,116.8138,116.851,116.6093,116.6961,4782.0
2016-02-18 10:50:00,188.28,189.0,188.27,188.84,6534.0,116.6961,117.1423,116.6899,117.0432,6534.0
2016-02-18 10:55:00,188.86,189.12,188.68,188.68,12003.0,117.0555,117.2167,116.944,116.944,12003.0
2016-02-18 11:00:00,188.66,188.75,188.38,188.55,6918.0,116.9316,116.9874,116.758,116.8634,6918.0
2016-02-18 11:05:00,188.59,188.7,188.45,188.62,3400.0,116.8882,116.9564,116.8014,116.9068,3400.0
2016-02-18 11:10:00,188.79,188.88,188.62,188.84,8777.0,117.0122,117.0679,116.9068,117.0432,8777.0
2016-02-18 11:15:00,188.81,188.97,188.59,188.72,10973.0,117.0246,117.1237,116.8882,116.9688,10973.0
2016-02-18 11:20:00,188.7,188.87,188.55,188.68,6859.0,116.9564,117.0617,116.8634,116.944,6859.0
2016-02-18 11:25:00,188.8,188.87,188.71,188.71,3251.0,117.0184,117.0617,116.9626,116.9626,3251.0
2016-02-18 11:30:00,188.7,189.42,188.69,189.42,5812.0,116.9564,117.4026,116.9502,117.4026,5812.0
2016-02-18 11:35:00,189.49,189.52,189.24,189.24,6205.0,117.446,117.4646,117.2911,117.2911,6205.0
2016-02-18 11:40:00,189.31,189.31,188.98,188.98,3399.0,117.3345,117.3345,117.1299,117.1299,3399.0
2016-02-18 11:45:00,188.98,189.24,188.98,189.0,4616.0,117.1299,117.2911,117.1299,117.1423,4616.0
2016-02-18 11:50:00,189.05,189.19,189.01,189.11,4200.0,117.1733,117.2601,117.1485,117.2105,4200.0
2016-02-18 11:55:00,189.08,189.25,188.99,189.25,9018.0,117.1919,117.2973,117.1361,117.2973,9018.0
2016-02-18 12:00:00,189.19,189.22,189.08,189.12,10300.0,117.2601,117.2787,117.1919,117.2167,10300.0
2016-02-18 12:05:00,189.15,189.23,188.99,188.99,2374.0,117.2353,117.2849,117.1361,117.1361,2374.0
2016-02-18 12:10:00,189.16,189.22,189.08,189.08,5661.0,117.2415,117.2787,117.1919,117.1919,5661.0
2016-02-18 12:15:00,189.09,189.3,189.09,189.3,2000.0,117.1981,117.3283,117.1981,117.3283,2000.0
2016-02-18 12:20:00,189.27,189.3,189.09,189.09,11396.0,117.3097,117.3283,117.1981,117.1981,11396.0
2016-02-18 12:25:00,189.23,189.28,189.16,189.16,1300.0,117.2849,117.3159,117.2415,117.2415,1300.0
2016-02-18 12:30:00,189.19,189.31,189.18,189.18,800.0,117.2601,117.3345,117.2539,117.2539,800.0
2016-02-18 12:35:00,189.25,189.31,189.11,189.13,3109.0,117.2973,117.3345,117.2105,117.2229,3109.0
2016-02-18 12:40:00,189.1,189.39,189.09,189.26,4700.0,117.2043,117.384,117.1981,117.3035,4700.0
2016-02-18 12:45:00,189.21,189.41,189.2,189.3,2300.0,117.2725,117.3964,117.2663,117.3283,2300.0
2016-02-18 12:50:00,189.49,189.49,189.45,189.49,3165.0,117.446,117.446,117.4212,117.446,3165.0
2016-02-18 12:55:00,189.49,189.49,189.2,189.28,5619.0,117.446,117.446,117.2663,117.3159,5619.0
2016-02-18 13:00:00,189.28,189.56,189.28,189.37,6823.0,117.3159,117.4894,117.3159,117.3716,6823.0
2016-02-18 13:05:00,189.28,189.52,189.28,189.39,3388.0,117.3159,117.4646,117.3159,117.384,3388.0
2016-02-18 13:10:00,189.32,189.42,189.22,189.23,6685.0,117.3407,117.4026,117.2787,117.2849,6685.0
2016-02-18 13:15:00,189.12,189.19,188.87,189.15,8347.0,117.2167,117.2601,117.0617,117.2353,8347.0
2016-02-18 13:20:00,189.07,189.15,188.78,188.88,6582.0,117.1857,117.2353,117.006,117.0679,6582.0
2016-02-18 13:25:00,188.87,188.93,188.73,188.8,3747.0,117.0617,117.0989,116.975,117.0184,3747.0
2016-02-18 13:30:00,188.86,189.15,188.8,189.11,3333.0,117.0555,117.2353,117.0184,117.2105,3333.0
2016-02-18 13:35:00,189.17,189.25,189.07,189.25,5105.0,117.2477,117.2973,117.1857,117.2973,5105.0
2016-02-18 13:40:00,189.23,189.35,189.18,189.2,4894.0,117.2849,117.3593,117.2539,117.2663,4894.0
2016-02-18 13:45:00,189.24,189.36,189.22,189.23,3133.0,117.2911,117.3654,117.2787,117.2849,3133.0
2016-02-18 13:50:00,189.25,189.45,189.25,189.25,11141.0,117.2973,117.4212,117.2973,117.2973,11141.0
2016-02-18 13:55:00,189.34,189.38,189.11,189.34,14228.0,117.3531,117.3778,117.2105,117.3531,14228.0
2016-02-18 14:00:00,189.41,189.42,189.2,189.35,3385.0,117.3964,117.4026,117.2663,117.3593,3385.0
2016-02-18 14:05:00,189.25,189.43,189.25,189.43,600.0,117.2973,117.4088,117.2973,117.4088,600.0
2016-02-18 14:10:00,189.41,189.47,189.3,189.35,5232.0,117.3964,117.4336,117.3283,117.3593,5232.0
2016-02-18 14:15:00,189.46,189.46,189.26,189.32,4300.0,117.4274,117.4274,117.3035,117.3407,4300.0
2016-02-18 14:20:00,189.4,189.46,189.34,189.36,2302.0,117.3902,117.4274,117.3531,117.3654,2302.0
2016-02-18 14:25:00,189.41,189.44,189.3,189.44,2265.0,117.3964,117.415,117.3283,117.415,2265.0
2016-02-18 14:30:00,189.53,189.66,189.48,189.54,6762.0,117.4708,117.5514,117.4398,117.477,6762.0
2016-02-18 14:35:00,189.63,189.84,189.63,189.78,5818.0,117.5328,117.663,117.5328,117.6258,5818.0
2016-02-18 14:40:00,189.78,189.98,189.78,189.92,4461.0,117.6258,117.7497,117.6258,117.7125,4461.0
2016-02-18 14:45:00,189.89,189.95,189.77,189.83,8002.0,117.6939,117.7311,117.6196,117.6568,8002.0
2016-02-18 14:50:00,189.82,189.92,189.62,189.9,5522.0,117.6506,117.7125,117.5266,117.7001,5522.0
2016-02-18 14:55:00,189.9,189.92,189.66,189.83,11129.0,117.7001,117.7125,117.5514,117.6568,11129.0
2016-02-18 15:00:00,189.85,189.87,189.76,189.76,11045.0,117.6692,117.6815,117.6134,117.6134,11045.0
2016-02-18 15:05:00,189.76,189.82,189.67,189.67,6254.0,117.6134,117.6506,117.5576,117.5576,6254.0
2016-02-18 15:10:00,189.68,189.74,189.34,189.4,11961.0,117.5638,117.601,117.3531,117.3902,11961.0
2016-02-18 15:15:00,189.31,189.43,189.25,189.43,13605.0,117.3345,117.4088,117.2973,117.4088,13605.0
2016-02-18 15:20:00,189.36,189.39,189.03,189.2,7560.0,117.3654,117.384,117.1609,117.2663,7560.0
2016-02-18 15:25:00,189.18,189.22,188.97,189.07,7517.0,117.2539,117.2787,117.1237,117.1857,7517.0
2016-02-18 15:30:00,189.07,189.1,188.79,189.06,19669.0,117.1857,117.2043,117.0122,117.1795,19669.0
2016-02-18 15:35:00,189.08,189.25,188.9,189.25,11149.0,117.1919,117.2973,117.0803,117.2973,11149.0
2016-02-18 15:40:00,189.25,189.43,189.16,189.25,7076.0,117.2973,117.4088,117.2415,117.2973,7076.0
2016-02-18 15:45:00,189.31,189.33,189.08,189.17,14887.0,117.3345,117.3469,117.1919,117.2477,14887.0
2016-02-18 15:50:00,189.18,189.3,189.04,189.19,13305.0,117.2539,117.3283,117.1671,117.2601,13305.0
2016-02-18 15:55:00,189.18,189.44,189.12,189.24,53335.0,117.2539,117.415,117.2167,117.2911,53335.0
2016-02-19 09:30:00,187.98,188.81,187.76,188.17,99366.0,116.5101,117.0246,116.3738,116.6279,99366.0
2016-02-19 09:35:00,188.14,188.37,186.57,186.57,20521.0,116.6093,116.7518,115.6362,115.6362,20521.0
2016-02-19 09:40:00,187.08,187.45,186.42,186.5,12219.0,115.9523,116.1816,115.5432,115.5928,12219.0
2016-02-19 09:45:00,186.5,187.41,186.5,187.26,4416.0,115.5928,116.1568,115.5928,116.0639,4416.0
2016-02-19 09:50:00,187.21,187.53,187.17,187.29,7413.0,116.0329,116.2312,116.0081,116.0825,7413.0
2016-02-19 09:55:00,187.31,187.66,187.31,187.66,9119.0,116.0949,116.3118,116.0949,116.3118,9119.0
2016-02-19 10:00:00,187.5,187.88,187.48,187.66,9256.0,116.2126,116.4481,116.2002,116.3118,9256.0
2016-02-19 10:05:00,187.65,187.97,187.46,187.62,8000.0,116.3056,116.5039,116.1878,116.287,8000.0
2016-02-19 10:10:00,187.53,188.44,187.53,188.44,38841.0,116.2312,116.7952,116.2312,116.7952,38841.0
2016-02-19 10:15:00,188.45,188.93,188.44,188.78,5944.0,116.8014,117.0989,116.7952,117.006,5944.0
2016-02-19 10:20:00,188.9,189.06,188.9,189.06,2212.0,117.0803,117.1795,117.0803,117.1795,2212.0
2016-02-19 10:25:00,188.89,189.14,188.84,189.0,4418.0,117.0741,117.2291,117.0432,117.1423,4418.0
2016-02-19 10:30:00,188.94,189.17,188.8,189.13,8638.0,117.1051,117.2477,117.0184,117.2229,8638.0
2016-02-19 10:35:00,189.11,189.11,188.68,188.72,7590.0,117.2105,117.2105,116.944,116.9688,7590.0
2016-02-19 10:40:00,188.67,188.9,188.44,188.49,10392.0,116.9378,117.0803,116.7952,116.8262,10392.0
2016-02-19 10:45:00,188.46,188.83,188.45,188.65,3530.0,116.8076,117.037,116.8014,116.9254,3530.0
2016-02-19 10:50:00,188.71,188.88,188.54,188.83,3437.0,116.9626,117.0679,116.8572,117.037,3437.0
2016-02-19 10:55:00,188.66,189.0,188.51,188.84,6040.0,116.9316,117.1423,116.8386,117.0432,6040.0
2016-02-19 11:00:00,188.8,189.01,188.76,188.94,4902.0,117.0184,117.1485,116.9936,117.1051,4902.0
2016-02-19 11:05:00,188.98,189.02,188.86,189.02,3700.0,117.1299,117.1547,117.0555,117.1547,3700.0
2016-02-19 11:10:00,189.02,189.24,188.9,189.15,5555.0,117.1547,117.2911,117.0803,117.2353,5555.0
2016-02-19 11:15:00,189.09,189.7,189.09,189.45,8729.0,117.1981,117.5762,117.1981,117.4212,8729.0
2016-02-19 11:20:00,189.46,189.53,189.18,189.31,10241.0,117.4274,117.4708,117.2539,117.3345,10241.0
2016-02-19 11:25:00,189.42,189.78,189.42,189.78,17584.0,117.4026,117.6258,117.4026,117.6258,17584.0
2016-02-19 11:30:00,189.78,189.86,189.47,189.48,9838.0,117.6258,117.6753,117.4336,117.4398,9838.0
2016-02-19 11:35:00,189.53,189.6,189.3,189.42,15875.0,117.4708,117.5142,117.3283,117.4026,15875.0
2016-02-19 11:40:00,189.47,190.04,189.45,189.8,21868.0,117.4336,117.7869,117.4212,117.6382,21868.0
2016-02-19 11:45:00,189.81,189.85,189.4,189.4,4823.0,117.6444,117.6692,117.3902,117.3902,4823.0
2016-02-19 11:50:00,189.4,189.65,189.4,189.55,2300.0,117.3902,117.5452,117.3902,117.4832,2300.0
2016-02-19 11:55:00,189.44,189.5,189.15,189.19,6603.0,117.415,117.4522,117.2353,117.2601,6603.0
2016-02-19 12:00:00,189.2,189.46,189.2,189.28,4188.0,117.2663,117.4274,117.2663,117.3159,4188.0
2016-02-19 12:05:00,189.43,189.54,189.27,189.28,4977.0,117.4088,117.477,117.3097,117.3159,4977.0
2016-02-19 12:10:00,189.29,189.33,189.15,189.19,8074.0,117.3221,117.3469,117.2353,117.2601,8074.0
2016-02-19 12:15:00,189.22,189.22,189.06,189.19,4400.0,117.2787,117.2787,117.1795,117.2601,4400.0
2016-02-19 12:20:00,189.19,189.32,189.05,189.31,7580.0,117.2601,117.3407,117.1733,117.3345,7580.0
2016-02-19 12:25:00,189.32,189.59,189.32,189.46,3759.0,117.3407,117.508,117.3407,117.4274,3759.0
2016-02-19 12:30:00,189.52,189.53,189.35,189.45,5085.0,117.4646,117.4708,117.3593,117.4212,5085.0
2016-02-19 12:35:00,189.42,189.55,189.42,189.51,5700.0,117.4026,117.4832,117.4026,117.4584,5700.0
2016-02-19 12:40:00,189.53,189.67,189.47,189.56,4560.0,117.4708,117.5576,117.4336,117.4894,4560.0
2016-02-19 12:45:00,189.63,189.63,189.34,189.35,6088.0,117.5328,117.5328,117.3531,117.3593,6088.0
2016-02-19 12:50:00,189.39,189.53,189.31,189.31,6117.0,117.384,117.4708,117.3345,117.3345,6117.0
2016-02-19 12:55:00,189.37,189.37,189.09,189.1,7749.0,117.3716,117.3716,117.1981,117.2043,7749.0
2016-02-19 13:00:00,189.11,189.33,189.11,189.24,15591.0,117.2105,117.3469,117.2105,117.2911,15591.0
2016-02-19 13:05:00,189.19,189.32,189.11,189.2,14734.0,117.2601,117.3407,117.2105,117.2663,14734.0
2016-02-19 13:10:00,189.2,189.29,189.03,189.14,37160.0,117.2663,117.3221,117.1609,117.2291,37160.0
2016-02-19 13:15:00,189.11,189.28,189.11,189.14,3390.0,117.2105,117.3159,117.2105,117.2291,3390.0
2016-02-19 13:20:00,189.13,189.44,189.13,189.44,2657.0,117.2229,117.415,117.2229,117.415,2657.0
2016-02-19 13:25:00,189.5,189.67,189.49,189.55,3700.0,117.4522,117.5576,117.446,117.4832,3700.0
2016-02-19 13:30:00,189.58,189.71,189.58,189.65,4529.0,117.5018,117.5824,117.5018,117.5452,4529.0
2016-02-19 13:35:00,189.65,189.75,189.53,189.6,5375.0,117.5452,117.6072,117.4708,117.5142,5375.0
2016-02-19 13:40:00,189.61,189.61,189.26,189.26,7532.0,117.5204,117.5204,117.3035,117.3035,7532.0
2016-02-19 13:45:00,189.35,189.57,189.35,189.57,5823.0,117.3593,117.4956,117.3593,117.4956,5823.0
2016-02-19 13:50:00,189.58,189.58,189.31,189.36,7295.0,117.5018,117.5018,117.3345,117.3654,7295.0
2016-02-19 13:55:00,189.39,189.53,189.34,189.37,5938.0,117.384,117.4708,117.3531,117.3716,5938.0
2016-02-19 14:00:00,189.44,189.53,189.26,189.44,3913.0,117.415,117.4708,117.3035,117.415,3913.0
2016-02-19 14:05:00,189.37,189.75,189.37,189.4,5520.0,117.3716,117.6072,117.3716,117.3902,5520.0
2016-02-19 14:10:00,189.44,189.45,189.35,189.35,5100.0,117.415,117.4212,117.3593,117.3593,5100.0
2016-02-19 14:15:00,189.35,189.39,189.23,189.24,12312.0,117.3593,117.384,117.2849,117.2911,12312.0
2016-02-19 14:20:00,189.26,189.28,189.15,189.2,9907.0,117.3035,117.3159,117.2353,117.2663,9907.0
2016-02-19 14:25:00,189.22,189.25,189.0,189.09,21521.0,117.2787,117.2973,117.1423,117.1981,21521.0
2016-02-19 14:30:00,189.12,189.17,189.02,189.14,4683.0,117.2167,117.2477,117.1547,117.2291,4683.0
2016-02-19 14:35:00,189.14,189.19,188.98,188.99,5500.0,117.2291,117.2601,117.1299,117.1361,5500.0
2016-02-19 14:40:00,189.0,189.2,188.9,189.13,13150.0,117.1423,117.2663,117.0803,117.2229,13150.0
2016-02-19 14:45:00,189.17,189.27,189.03,189.17,13562.0,117.2477,117.3097,117.1609,117.2477,13562.0
2016-02-19 14:50:00,189.17,189.17,189.0,189.0,11916.0,117.2477,117.2477,117.1423,117.1423,11916.0
2016-02-19 14:55:00,189.03,189.12,188.95,188.97,9010.0,117.1609,117.2167,117.1113,117.1237,9010.0
2016-02-19 15:00:00,189.14,189.22,189.0,189.16,2800.0,117.2291,117.2787,117.1423,117.2415,2800.0
2016-02-19 15:05:00,189.17,189.53,189.14,189.5,13299.0,117.2477,117.4708,117.2291,117.4522,13299.0
2016-02-19 15:10:00,189.54,189.76,189.49,189.63,22652.0,117.477,117.6134,117.446,117.5328,22652.0
2016-02-19 15:15:00,189.58,189.85,189.51,189.61,9842.0,117.5018,117.6692,117.4584,117.5204,9842.0
2016-02-19 15:20:00,189.61,189.62,189.43,189.5,8220.0,117.5204,117.5266,117.4088,117.4522,8220.0
2016-02-19 15:25:00,189.47,189.83,189.47,189.78,14497.0,117.4336,117.6568,117.4336,117.6258,14497.0
2016-02-19 15:30:00,189.73,189.94,189.73,189.86,8828.0,117.5948,117.7249,117.5948,117.6753,8828.0
2016-02-19 15:35:00,189.77,189.91,189.59,189.76,10866.0,117.6196,117.7063,117.508,117.6134,10866.0
2016-02-19 15:40:00,189.74,189.91,189.46,189.57,17970.0,117.601,117.7063,117.4274,117.4956,17970.0
2016-02-19 15:45:00,189.53,189.81,189.48,189.76,29577.0,117.4708,117.6444,117.4398,117.6134,29577.0
2016-02-19 15:50:00,189.76,189.81,189.59,189.73,29488.0,117.6134,117.6444,117.508,117.5948,29488.0
2016-02-19 15:55:00,189.74,189.78,189.34,189.48,102454.0,117.601,117.6258,117.3531,117.4398,102454.0
2016-02-22 09:30:00,190.69,191.71,190.59,191.16,13737.0,118.1898,118.822,118.1278,118.4811,13737.0
2016-02-22 09:35:00,191.25,192.03,190.96,191.8,8023.0,118.5369,119.0203,118.3571,118.8778,8023.0
2016-02-22 09:40:00,191.98,192.05,191.77,192.0,4325.0,118.9893,119.0327,118.8592,119.0017,4325.0
2016-02-22 09:45:00,191.98,192.43,191.82,191.89,12076.0,118.9893,119.2682,118.8902,118.9335,12076.0
2016-02-22 09:50:00,191.93,192.06,191.28,191.38,14343.0,118.9583,119.0389,118.5555,118.6174,14343.0
2016-02-22 09:55:00,191.38,191.56,191.29,191.5,7235.0,118.6174,118.729,118.5617,118.6918,7235.0
2016-02-22 10:00:00,191.53,192.0,191.38,191.99,4617.0,118.7104,119.0017,118.6174,118.9955,4617.0
2016-02-22 10:05:00,191.83,192.0,191.6,191.62,4680.0,118.8964,119.0017,118.7538,118.7662,4680.0
2016-02-22 10:10:00,191.62,191.7,191.27,191.38,4632.0,118.7662,118.8158,118.5493,118.6174,4632.0
2016-02-22 10:15:00,191.34,191.46,191.09,191.17,5721.0,118.5927,118.667,118.4377,118.4873,5721.0
2016-02-22 10:20:00,191.12,191.32,190.95,191.32,8254.0,118.4563,118.5803,118.3509,118.5803,8254.0
2016-02-22 10:25:00,191.22,191.28,190.79,190.79,4400.0,118.5183,118.5555,118.2518,118.2518,4400.0
2016-02-22 10:30:00,190.99,191.38,190.85,191.23,5024.0,118.3757,118.6174,118.289,118.5245,5024.0
2016-02-22 10:35:00,191.29,191.41,191.02,191.12,3201.0,118.5617,118.636,118.3943,118.4563,3201.0
2016-02-22 10:40:00,191.11,191.19,190.92,191.03,3127.0,118.4501,118.4997,118.3323,118.4005,3127.0
2016-02-22 10:45:00,191.03,191.43,190.97,190.97,4369.0,118.4005,118.6484,118.3633,118.3633,4369.0
2016-02-22 10:50:00,191.2,191.32,190.95,191.01,3600.0,118.5059,118.5803,118.3509,118.3881,3600.0
2016-02-22 10:55:00,191.01,191.02,190.84,190.94,3851.0,118.3881,118.3943,118.2828,118.3447,3851.0
2016-02-22 11:00:00,190.85,191.03,190.84,190.87,5810.0,118.289,118.4005,118.2828,118.3013,5810.0
2016-02-22 11:05:00,190.9,190.9,190.58,190.65,12097.0,118.3199,118.3199,118.1216,118.165,12097.0
2016-02-22 11:10:00,190.65,190.69,190.27,190.32,8635.0,118.165,118.1898,117.9295,117.9605,8635.0
2016-02-22 11:15:00,190.26,190.32,190.11,190.17,8777.0,117.9233,117.9605,117.8303,117.8675,8777.0
2016-02-22 11:20:00,190.17,190.22,189.88,190.08,8983.0,117.8675,117.8985,117.6877,117.8117,8983.0
2016-02-22 11:25:00,189.99,190.3,189.94,190.15,12498.0,117.7559,117.9481,117.7249,117.8551,12498.0
2016-02-22 11:30:00,190.16,190.3,190.04,190.21,10390.0,117.8613,117.9481,117.7869,117.8923,10390.0
2016-02-22 11:35:00,190.18,190.28,190.15,190.18,10742.0,117.8737,117.9357,117.8551,117.8737,10742.0
2016-02-22 11:40:00,190.21,190.25,190.04,190.08,9034.0,117.8923,117.9171,117.7869,117.8117,9034.0
2016-02-22 11:45:00,190.1,190.6,190.05,190.48,13636.0,117.8241,118.134,117.7931,118.0596,13636.0
2016-02-22 11:50:00,190.44,190.65,190.34,190.57,6256.0,118.0348,118.165,117.9729,118.1154,6256.0
2016-02-22 11:55:00,190.51,190.65,190.43,190.52,4200.0,118.0782,118.165,118.0286,118.0844,4200.0
2016-02-22 12:00:00,190.45,190.45,190.32,190.34,3588.0,118.041,118.041,117.9605,117.9729,3588.0
2016-02-22 12:05:00,190.37,190.48,190.3,190.48,5132.0,117.9914,118.0596,117.9481,118.0596,5132.0
2016-02-22 12:10:00,190.47,190.59,190.36,190.36,2503.0,118.0534,118.1278,117.9853,117.9853,2503.0
2016-02-22 12:15:00,190.52,190.64,190.4,190.55,2258.0,118.0844,118.1588,118.01,118.103,2258.0
2016-02-22 12:20:00,190.71,190.71,190.29,190.29,4225.0,118.2022,118.2022,117.9419,117.9419,4225.0
2016-02-22 12:25:00,190.34,190.39,190.25,190.27,2500.0,117.9729,118.0038,117.9171,117.9295,2500.0
2016-02-22 12:30:00,190.24,190.35,190.14,190.19,9437.0,117.9109,117.9791,117.8489,117.8799,9437.0
2016-02-22 12:35:00,190.19,190.31,190.18,190.31,900.0,117.8799,117.9543,117.8737,117.9543,900.0
2016-02-22 12:40:00,190.15,190.3,190.11,190.11,900.0,117.8551,117.9481,117.8303,117.8303,900.0
2016-02-22 12:45:00,190.19,190.19,189.96,189.98,3517.0,117.8799,117.8799,117.7373,117.7497,3517.0
2016-02-22 12:50:00,190.04,190.06,189.86,189.97,10773.0,117.7869,117.7993,117.6753,117.7435,10773.0
2016-02-22 12:55:00,189.92,190.04,189.8,189.8,2600.0,117.7125,117.7869,117.6382,117.6382,2600.0
2016-02-22 13:00:00,189.79,189.94,189.68,189.69,3175.0,117.632,117.7249,117.5638,117.57,3175.0
2016-02-22 13:05:00,189.68,189.78,189.66,189.69,4615.0,117.5638,117.6258,117.5514,117.57,4615.0
2016-02-22 13:10:00,189.61,189.7,189.52,189.52,1200.0,117.5204,117.5762,117.4646,117.4646,1200.0
2016-02-22 13:15:00,189.62,189.62,189.49,189.57,3002.0,117.5266,117.5266,117.446,117.4956,3002.0
2016-02-22 13:20:00,189.65,189.65,189.49,189.5,3425.0,117.5452,117.5452,117.446,117.4522,3425.0
2016-02-22 13:25:00,189.51,189.51,189.34,189.43,12729.0,117.4584,117.4584,117.3531,117.4088,12729.0
2016-02-22 13:30:00,189.44,189.57,189.3,189.32,13601.0,117.415,117.4956,117.3283,117.3407,13601.0
2016-02-22 13:35:00,189.39,189.67,189.39,189.64,16255.0,117.384,117.5576,117.384,117.539,16255.0
2016-02-22 13:40:00,189.7,189.7,189.51,189.53,5952.0,117.5762,117.5762,117.4584,117.4708,5952.0
2016-02-22 13:45:00,189.55,189.64,189.53,189.58,3129.0,117.4832,117.539,117.4708,117.5018,3129.0
2016-02-22 13:50:00,189.63,189.68,189.31,189.32,20656.0,117.5328,117.5638,117.3345,117.3407,20656.0
2016-02-22 13:55:00,189.36,189.56,189.31,189.56,4563.0,117.3654,117.4894,117.3345,117.4894,4563.0
2016-02-22 14:00:00,189.5,189.58,189.4,189.42,5899.0,117.4522,117.5018,117.3902,117.4026,5899.0
2016-02-22 14:05:00,189.42,189.42,189.26,189.27,4392.0,117.4026,117.4026,117.3035,117.3097,4392.0
2016-02-22 14:10:00,189.23,189.4,189.2,189.22,9079.0,117.2849,117.3902,117.2663,117.2787,9079.0
2016-02-22 14:15:00,189.3,189.4,189.16,189.16,7185.0,117.3283,117.3902,117.2415,117.2415,7185.0
2016-02-22 14:20:00,189.16,189.29,189.09,189.29,5380.0,117.2415,117.3221,117.1981,117.3221,5380.0
2016-02-22 14:25:00,189.22,189.29,189.0,189.0,8575.0,117.2787,117.3221,117.1423,117.1423,8575.0
2016-02-22 14:30:00,189.08,189.15,188.95,188.97,4750.0,117.1919,117.2353,117.1113,117.1237,4750.0
2016-02-22 14:35:00,188.99,189.22,188.99,189.17,4267.0,117.1361,117.2787,117.1361,117.2477,4267.0
2016-02-22 14:40:00,189.14,189.21,189.03,189.21,2197.0,117.2291,117.2725,117.1609,117.2725,2197.0
2016-02-22 14:45:00,189.18,189.21,189.0,189.0,3236.0,117.2539,117.2725,117.1423,117.1423,3236.0
2016-02-22 14:50:00,189.05,189.24,189.03,189.23,4716.0,117.1733,117.2911,117.1609,117.2849,4716.0
2016-02-22 14:55:00,189.22,189.23,189.05,189.11,4701.0,117.2787,117.2849,117.1733,117.2105,4701.0
2016-02-22 15:00:00,189.17,189.28,189.11,189.2,7448.0,117.2477,117.3159,117.2105,117.2663,7448.0
2016-02-22 15:05:00,189.23,189.37,189.19,189.28,6698.0,117.2849,117.3716,117.2601,117.3159,6698.0
2016-02-22 15:10:00,189.41,189.59,189.3,189.4,9414.0,117.3964,117.508,117.3283,117.3902,9414.0
2016-02-22 15:15:00,189.45,189.48,189.28,189.37,13724.0,117.4212,117.4398,117.3159,117.3716,13724.0
2016-02-22 15:20:00,189.36,189.38,189.15,189.23,5986.0,117.3654,117.3778,117.2353,117.2849,5986.0
2016-02-22 15:25:00,189.24,189.48,189.24,189.29,6418.0,117.2911,117.4398,117.2911,117.3221,6418.0
2016-02-22 15:30:00,189.25,189.41,189.15,189.28,12668.0,117.2973,117.3964,117.2353,117.3159,12668.0
2016-02-22 15:35:00,189.29,189.38,189.22,189.28,19939.0,117.3221,117.3778,117.2787,117.3159,19939.0
2016-02-22 15:40:00,189.3,189.7,189.28,189.62,19299.0,117.3283,117.5762,117.3159,117.5266,19299.0
2016-02-22 15:45:00,189.68,189.83,189.62,189.79,24177.0,117.5638,117.6568,117.5266,117.632,24177.0
2016-02-22 15:50:00,189.86,189.92,189.65,189.75,52955.0,117.6753,117.7125,117.5452,117.6072,52955.0
2016-02-22 15:55:00,189.75,189.81,189.13,189.5,76929.0,117.6072,117.6444,117.2229,117.4522,76929.0
2016-02-23 09:30:00,189.36,190.87,189.06,190.87,16466.0,117.3654,118.3013,117.1795,118.3013,16466.0
2016-02-23 09:35:00,191.25,191.25,190.43,190.47,12261.0,118.5369,118.5369,118.0286,118.0534,12261.0
2016-02-23 09:40:00,190.41,191.71,190.41,191.1,9664.0,118.0162,118.822,118.0162,118.4439,9664.0
2016-02-23 09:45:00,191.28,191.5,190.98,191.22,6969.0,118.5555,118.6918,118.3695,118.5183,6969.0
2016-02-23 09:50:00,190.87,191.01,190.72,190.87,1661.0,118.3013,118.3881,118.2084,118.3013,1661.0
2016-02-23 09:55:00,190.86,191.14,190.63,191.05,8133.0,118.2952,118.4687,118.1526,118.4129,8133.0
2016-02-23 10:00:00,190.94,191.19,190.8,190.94,22574.0,118.3447,118.4997,118.258,118.3447,22574.0
2016-02-23 10:05:00,190.82,191.18,190.65,190.65,26000.0,118.2704,118.4935,118.165,118.165,26000.0
2016-02-23 10:10:00,190.62,191.0,190.5,190.69,7106.0,118.1464,118.3819,118.072,118.1898,7106.0
2016-02-23 10:15:00,190.47,190.62,190.19,190.52,4493.0,118.0534,118.1464,117.8799,118.0844,4493.0
2016-02-23 10:20:00,190.48,190.72,190.24,190.51,2505.0,118.0596,118.2084,117.9109,118.0782,2505.0
2016-02-23 10:25:00,190.43,190.66,190.35,190.5,3000.0,118.0286,118.1712,117.9791,118.072,3000.0
2016-02-23 10:30:00,190.62,190.87,190.55,190.68,9412.0,118.1464,118.3013,118.103,118.1836,9412.0
2016-02-23 10:35:00,190.6,190.68,190.36,190.43,5516.0,118.134,118.1836,117.9853,118.0286,5516.0
2016-02-23 10:40:00,190.58,190.71,190.3,190.58,3495.0,118.1216,118.2022,117.9481,118.1216,3495.0
2016-02-23 10:45:00,190.46,190.58,190.34,190.55,5395.0,118.0472,118.1216,117.9729,118.103,5395.0
2016-02-23 10:50:00,190.52,190.67,190.28,190.56,905.0,118.0844,118.1774,117.9357,118.1092,905.0
2016-02-23 10:55:00,190.53,190.61,190.37,190.39,5400.0,118.0906,118.1402,117.9914,118.0038,5400.0
2016-02-23 11:00:00,190.45,190.61,190.29,190.29,4300.0,118.041,118.1402,117.9419,117.9419,4300.0
2016-02-23 11:05:00,190.28,190.4,190.01,190.12,8149.0,117.9357,118.01,117.7683,117.8365,8149.0
2016-02-23 11:10:00,190.11,190.42,190.08,190.25,7419.0,117.8303,118.0224,117.8117,117.9171,7419.0
2016-02-23 11:15:00,190.24,190.44,190.19,190.33,4932.0,117.9109,118.0348,117.8799,117.9667,4932.0
2016-02-23 11:20:00,190.31,190.53,190.28,190.48,4547.0,117.9543,118.0906,117.9357,118.0596,4547.0
2016-02-23 11:25:00,190.52,190.69,190.41,190.69,2633.0,118.0844,118.1898,118.0162,118.1898,2633.0
2016-02-23 11:30:00,190.7,190.7,190.39,190.49,3811.0,118.196,118.196,118.0038,118.0658,3811.0
2016-02-23 11:35:00,190.52,190.57,190.33,190.56,11000.0,118.0844,118.1154,117.9667,118.1092,11000.0
2016-02-23 11:40:00,190.61,190.61,190.47,190.54,4261.0,118.1402,118.1402,118.0534,118.0968,4261.0
2016-02-23 11:45:00,190.57,190.59,190.28,190.28,3000.0,118.1154,118.1278,117.9357,117.9357,3000.0
2016-02-23 11:50:00,190.35,190.43,190.26,190.3,3494.0,117.9791,118.0286,117.9233,117.9481,3494.0
2016-02-23 11:55:00,190.28,190.4,190.27,190.38,2229.0,117.9357,118.01,117.9295,117.9976,2229.0
2016-02-23 12:00:00,190.43,190.51,190.3,190.34,2400.0,118.0286,118.0782,117.9481,117.9729,2400.0
2016-02-23 12:05:00,190.41,190.42,190.22,190.22,3200.0,118.0162,118.0224,117.8985,117.8985,3200.0
2016-02-23 12:10:00,190.4,190.5,190.27,190.4,2219.0,118.01,118.072,117.9295,118.01,2219.0
2016-02-23 12:15:00,190.29,190.31,190.12,190.12,4300.0,117.9419,117.9543,117.8365,117.8365,4300.0
2016-02-23 12:20:00,190.11,190.11,190.02,190.06,2400.0,117.8303,117.8303,117.7745,117.7993,2400.0
2016-02-23 12:25:00,190.22,190.26,190.16,190.18,3030.0,117.8985,117.9233,117.8613,117.8737,3030.0
2016-02-23 12:30:00,190.18,190.2,190.11,190.11,1129.0,117.8737,117.8861,117.8303,117.8303,1129.0
2016-02-23 12:35:00,190.06,190.27,190.05,190.27,1500.0,117.7993,117.9295,117.7931,117.9295,1500.0
2016-02-23 12:40:00,190.34,190.44,190.29,190.35,2825.0,117.9729,118.0348,117.9419,117.9791,2825.0
2016-02-23 12:45:00,190.34,190.39,190.24,190.36,2325.0,117.9729,118.0038,117.9109,117.9853,2325.0
2016-02-23 12:50:00,190.28,190.44,190.23,190.39,1667.0,117.9357,118.0348,117.9047,118.0038,1667.0
2016-02-23 12:55:00,190.31,190.41,190.05,190.05,4510.0,117.9543,118.0162,117.7931,117.7931,4510.0
2016-02-23 13:00:00,190.14,190.37,190.0,190.37,4410.0,117.8489,117.9914,117.7621,117.9914,4410.0
2016-02-23 13:05:00,190.26,190.59,190.26,190.59,6526.0,117.9233,118.1278,117.9233,118.1278,6526.0
2016-02-23 13:10:00,190.63,190.75,190.46,190.47,3124.0,118.1526,118.227,118.0472,118.0534,3124.0
2016-02-23 13:15:00,190.52,190.53,190.35,190.39,2700.0,118.0844,118.0906,117.9791,118.0038,2700.0
2016-02-23 13:20:00,190.44,190.54,190.33,190.34,950.0,118.0348,118.0968,117.9667,117.9729,950.0
2016-02-23 13:25:00,190.33,190.58,190.33,190.5,2700.0,117.9667,118.1216,117.9667,118.072,2700.0
2016-02-23 13:30:00,190.49,190.65,190.14,190.14,10919.0,118.0658,118.165,117.8489,117.8489,10919.0
2016-02-23 13:35:00,190.1,190.33,190.1,190.33,4056.0,117.8241,117.9667,117.8241,117.9667,4056.0
2016-02-23 13:40:00,190.37,190.44,190.26,190.34,4100.0,117.9914,118.0348,117.9233,117.9729,4100.0
2016-02-23 13:45:00,190.38,190.5,190.32,190.39,7755.0,117.9976,118.072,117.9605,118.0038,7755.0
2016-02-23 13:50:00,190.37,190.44,190.17,190.19,6083.0,117.9914,118.0348,117.8675,117.8799,6083.0
2016-02-23 13:55:00,190.16,190.26,190.04,190.26,10405.0,117.8613,117.9233,117.7869,117.9233,10405.0
2016-02-23 14:00:00,190.26,190.26,190.08,190.09,1547.0,117.9233,117.9233,117.8117,117.8179,1547.0
2016-02-23 14:05:00,190.02,190.17,190.01,190.17,4457.0,117.7745,117.8675,117.7683,117.8675,4457.0
2016-02-23 14:10:00,190.07,190.21,190.06,190.06,2099.0,117.8055,117.8923,117.7993,117.7993,2099.0
2016-02-23 14:15:00,190.2,190.21,190.03,190.2,2090.0,117.8861,117.8923,117.7807,117.8861,2090.0
2016-02-23 14:20:00,190.21,190.22,190.05,190.15,4900.0,117.8923,117.8985,117.7931,117.8551,4900.0
2016-02-23 14:25:00,190.23,190.24,190.07,190.07,4781.0,117.9047,117.9109,117.8055,117.8055,4781.0
2016-02-23 14:30:00,190.11,190.25,190.02,190.06,5856.0,117.8303,117.9171,117.7745,117.7993,5856.0
2016-02-23 14:35:00,190.17,190.17,189.86,189.99,4854.0,117.8675,117.8675,117.6753,117.7559,4854.0
2016-02-23 14:40:00,189.95,189.99,189.66,189.69,10534.0,117.7311,117.7559,117.5514,117.57,10534.0
2016-02-23 14:45:00,189.76,190.02,189.75,189.97,6154.0,117.6134,117.7745,117.6072,117.7435,6154.0
2016-02-23 14:50:00,189.92,189.96,189.79,189.9,24802.0,117.7125,117.7373,117.632,117.7001,24802.0
2016-02-23 14:55:00,189.89,189.95,189.65,189.65,6904.0,117.6939,117.7311,117.5452,117.5452,6904.0
2016-02-23 15:00:00,189.65,189.69,189.48,189.48,3951.0,117.5452,117.57,117.4398,117.4398,3951.0
2016-02-23 15:05:00,189.57,189.73,189.41,189.73,3136.0,117.4956,117.5948,117.3964,117.5948,3136.0
2016-02-23 15:10:00,189.72,189.8,189.25,189.51,13379.0,117.5886,117.6382,117.2973,117.4584,13379.0
2016-02-23 15:15:00,189.57,189.85,189.46,189.85,2131.0,117.4956,117.6692,117.4274,117.6692,2131.0
2016-02-23 15:20:00,189.87,189.94,189.58,189.62,11957.0,117.6815,117.7249,117.5018,117.5266,11957.0
2016-02-23 15:25:00,189.65,189.71,189.36,189.36,4992.0,117.5452,117.5824,117.3654,117.3654,4992.0
2016-02-23 15:30:00,189.42,189.67,189.34,189.61,5364.0,117.4026,117.5576,117.3531,117.5204,5364.0
2016-02-23 15:35:00,189.7,189.97,189.57,189.94,6940.0,117.5762,117.7435,117.4956,117.7249,6940.0
2016-02-23 15:40:00,189.95,190.02,189.81,189.89,18450.0,117.7311,117.7745,117.6444,117.6939,18450.0
2016-02-23 15:45:00,189.96,189.97,189.86,189.89,19137.0,117.7373,117.7435,117.6753,117.6939,19137.0
2016-02-23 15:50:00,189.89,190.01,189.86,189.89,33919.0,117.6939,117.7683,117.6753,117.6939,33919.0
2016-02-23 15:55:00,189.95,189.97,189.52,189.69,54006.0,117.7311,117.7435,117.4646,117.57,54006.0
2016-02-24 09:30:00,188.96,189.41,188.61,188.98,24820.0,117.1175,117.3964,116.9006,117.1299,24820.0
2016-02-24 09:35:00,189.19,190.19,189.08,190.19,8403.0,117.2601,117.8799,117.1919,117.8799,8403.0
2016-02-24 09:40:00,190.34,190.36,189.84,190.2,6110.0,117.9729,117.9853,117.663,117.8861,6110.0
2016-02-24 09:45:00,189.92,189.95,189.02,189.02,2100.0,117.7125,117.7311,117.1547,117.1547,2100.0
2016-02-24 09:50:00,189.26,189.27,188.65,188.77,3965.0,117.3035,117.3097,116.9254,116.9998,3965.0
2016-02-24 09:55:00,188.76,189.0,188.72,188.72,2490.0,116.9936,117.1423,116.9688,116.9688,2490.0
2016-02-24 10:00:00,188.72,188.81,188.26,188.45,4662.0,116.9688,117.0246,116.6837,116.8014,4662.0
2016-02-24 10:05:00,188.58,189.0,188.48,189.0,3472.0,116.882,117.1423,116.82,117.1423,3472.0
2016-02-24 10:10:00,189.0,189.0,188.79,188.85,8654.0,117.1423,117.1423,117.0122,117.0494,8654.0
2016-02-24 10:15:00,188.85,189.21,188.79,189.15,11570.0,117.0494,117.2725,117.0122,117.2353,11570.0
2016-02-24 10:20:00,189.0,189.04,188.81,188.94,2602.0,117.1423,117.1671,117.0246,117.1051,2602.0
2016-02-24 10:25:00,188.79,188.79,188.53,188.6,3347.0,117.0122,117.0122,116.851,116.8944,3347.0
2016-02-24 10:30:00,188.62,188.86,188.06,188.63,4795.0,116.9068,117.0555,116.5597,116.913,4795.0
2016-02-24 10:35:00,188.46,189.05,188.46,188.82,3548.0,116.8076,117.1733,116.8076,117.0308,3548.0
2016-02-24 10:40:00,188.86,189.17,188.72,188.83,4930.0,117.0555,117.2477,116.9688,117.037,4930.0
2016-02-24 10:45:00,188.72,188.72,188.16,188.17,6308.0,116.9688,116.9688,116.6217,116.6279,6308.0
2016-02-24 10:50:00,188.33,188.36,187.98,188.02,6480.0,116.7271,116.7456,116.5101,116.5349,6480.0
2016-02-24 10:55:00,188.03,188.15,187.61,188.15,10027.0,116.5411,116.6155,116.2808,116.6155,10027.0
2016-02-24 11:00:00,188.13,188.13,187.51,187.74,8696.0,116.6031,116.6031,116.2188,116.3614,8696.0
2016-02-24 11:05:00,187.69,187.73,187.5,187.73,2900.0,116.3304,116.3552,116.2126,116.3552,2900.0
2016-02-24 11:10:00,187.67,187.85,187.61,187.64,1200.0,116.318,116.4296,116.2808,116.2994,1200.0
2016-02-24 11:15:00,187.6,187.63,187.4,187.4,4356.0,116.2746,116.2932,116.1506,116.1506,4356.0
2016-02-24 11:20:00,187.45,187.8,187.41,187.69,6777.0,116.1816,116.3986,116.1568,116.3304,6777.0
2016-02-24 11:25:00,187.87,187.92,187.44,187.75,27798.0,116.4419,116.4729,116.1754,116.3676,27798.0
2016-02-24 11:30:00,187.74,187.85,187.65,187.74,2000.0,116.3614,116.4296,116.3056,116.3614,2000.0
2016-02-24 11:35:00,187.86,187.92,187.69,187.69,2468.0,116.4357,116.4729,116.3304,116.3304,2468.0
2016-02-24 11:40:00,187.79,187.99,187.77,187.99,5400.0,116.3924,116.5163,116.38,116.5163,5400.0
2016-02-24 11:45:00,188.0,188.24,187.81,187.81,6209.0,116.5225,116.6713,116.4048,116.4048,6209.0
2016-02-24 11:50:00,187.86,187.91,187.66,187.66,1800.0,116.4357,116.4667,116.3118,116.3118,1800.0
2016-02-24 11:55:00,187.7,188.14,187.69,188.14,3452.0,116.3366,116.6093,116.3304,116.6093,3452.0
2016-02-24 12:00:00,188.03,188.17,187.93,188.03,2700.0,116.5411,116.6279,116.4791,116.5411,2700.0
2016-02-24 12:05:00,188.05,188.08,187.91,187.96,4981.0,116.5535,116.5721,116.4667,116.4977,4981.0
2016-02-24 12:10:00,187.94,187.96,187.82,187.87,3187.0,116.4853,116.4977,116.411,116.4419,3187.0
2016-02-24 12:15:00,187.93,187.99,187.63,187.65,3350.0,116.4791,116.5163,116.2932,116.3056,3350.0
2016-02-24 12:20:00,187.72,187.87,187.64,187.75,3525.0,116.349,116.4419,116.2994,116.3676,3525.0
2016-02-24 12:25:00,187.74,188.02,187.73,187.87,3250.0,116.3614,116.5349,116.3552,116.4419,3250.0
2016-02-24 12:30:00,187.87,188.21,187.87,188.06,5916.0,116.4419,116.6527,116.4419,116.5597,5916.0
2016-02-24 12:35:00,187.92,187.92,187.65,187.82,1400.0,116.4729,116.4729,116.3056,116.411,1400.0
2016-02-24 12:40:00,187.75,187.81,187.3,187.3,3619.0,116.3676,116.4048,116.0887,116.0887,3619.0
2016-02-24 12:45:00,187.29,187.76,187.28,187.76,3408.0,116.0825,116.3738,116.0763,116.3738,3408.0
2016-02-24 12:50:00,187.73,187.81,187.48,187.48,3776.0,116.3552,116.4048,116.2002,116.2002,3776.0
2016-02-24 12:55:00,187.47,187.73,187.47,187.56,3188.0,116.194,116.3552,116.194,116.2498,3188.0
2016-02-24 13:00:00,187.55,187.88,187.52,187.82,3245.0,116.2436,116.4481,116.225,116.411,3245.0
2016-02-24 13:05:00,187.81,187.89,187.63,187.69,3506.0,116.4048,116.4543,116.2932,116.3304,3506.0
2016-02-24 13:10:00,187.64,187.64,187.39,187.53,4400.0,116.2994,116.2994,116.1444,116.2312,4400.0
2016-02-24 13:15:00,187.47,187.47,186.95,187.12,15677.0,116.194,116.194,115.8717,115.9771,15677.0
2016-02-24 13:20:00,187.11,187.32,187.06,187.14,9755.0,115.9709,116.1011,115.9399,115.9895,9755.0
2016-02-24 13:25:00,187.13,187.22,186.94,187.11,18491.0,115.9833,116.0391,115.8655,115.9709,18491.0
2016-02-24 13:30:00,187.11,187.5,187.11,187.5,7612.0,115.9709,116.2126,115.9709,116.2126,7612.0
2016-02-24 13:35:00,187.56,187.92,187.56,187.92,9530.0,116.2498,116.4729,116.2498,116.4729,9530.0
2016-02-24 13:40:00,187.88,187.91,187.73,187.81,3948.0,116.4481,116.4667,116.3552,116.4048,3948.0
2016-02-24 13:45:00,187.81,188.15,187.73,188.1,7950.0,116.4048,116.6155,116.3552,116.5845,7950.0
2016-02-24 13:50:00,188.1,188.17,188.04,188.1,3404.0,116.5845,116.6279,116.5473,116.5845,3404.0
2016-02-24 13:55:00,188.1,188.4,188.05,188.26,4562.0,116.5845,116.7704,116.5535,116.6837,4562.0
2016-02-24 14:00:00,188.31,188.55,188.26,188.55,16442.0,116.7147,116.8634,116.6837,116.8634,16442.0
2016-02-24 14:05:00,188.63,188.83,188.54,188.83,9719.0,116.913,117.037,116.8572,117.037,9719.0
2016-02-24 14:10:00,188.78,188.78,188.59,188.7,4940.0,117.006,117.006,116.8882,116.9564,4940.0
2016-02-24 14:15:00,188.81,188.87,188.6,188.61,3236.0,117.0246,117.0617,116.8944,116.9006,3236.0
2016-02-24 14:20:00,188.66,188.92,188.62,188.92,3034.0,116.9316,117.0927,116.9068,117.0927,3034.0
2016-02-24 14:25:00,188.96,189.04,188.61,188.72,8434.0,117.1175,117.1671,116.9006,116.9688,8434.0
2016-02-24 14:30:00,188.71,188.86,188.54,188.54,3618.0,116.9626,117.0555,116.8572,116.8572,3618.0
2016-02-24 14:35:00,188.57,188.74,188.57,188.69,6386.0,116.8758,116.9812,116.8758,116.9502,6386.0
2016-02-24 14:40:00,188.73,188.8,188.71,188.76,4605.0,116.975,117.0184,116.9626,116.9936,4605.0
2016-02-24 14:45:00,188.81,188.88,188.71,188.8,16546.0,117.0246,117.0679,116.9626,117.0184,16546.0
2016-02-24 14:50:00,188.84,188.85,188.61,188.61,2200.0,117.0432,117.0494,116.9006,116.9006,2200.0
2016-02-24 14:55:00,188.69,188.77,188.62,188.62,2054.0,116.9502,116.9998,116.9068,116.9068,2054.0
2016-02-24 15:00:00,188.63,188.87,188.63,188.73,1900.0,116.913,117.0617,116.913,116.975,1900.0
2016-02-24 15:05:00,188.75,189.26,188.75,189.26,1400.0,116.9874,117.3035,116.9874,117.3035,1400.0
2016-02-24 15:10:00,189.36,189.43,189.29,189.43,4009.0,117.3654,117.4088,117.3221,117.4088,4009.0
2016-02-24 15:15:00,189.49,189.79,189.45,189.73,8641.0,117.446,117.632,117.4212,117.5948,8641.0
2016-02-24 15:20:00,189.73,189.76,189.57,189.68,3481.0,117.5948,117.6134,117.4956,117.5638,3481.0
2016-02-24 15:25:00,189.72,189.92,189.63,189.7,5709.0,117.5886,117.7125,117.5328,117.5762,5709.0
2016-02-24 15:30:00,189.71,189.71,189.43,189.44,9960.0,117.5824,117.5824,117.4088,117.415,9960.0
2016-02-24 15:35:00,189.44,189.6,189.32,189.4,9313.0,117.415,117.5142,117.3407,117.3902,9313.0
2016-02-24 15:40:00,189.45,189.51,189.18,189.2,6009.0,117.4212,117.4584,117.2539,117.2663,6009.0
2016-02-24 15:45:00,189.17,189.23,188.92,189.05,5805.0,117.2477,117.2849,117.0927,117.1733,5805.0
2016-02-24 15:50:00,189.05,189.24,189.02,189.18,11207.0,117.1733,117.2911,117.1547,117.2539,11207.0
2016-02-24 15:55:00,189.18,189.32,189.01,189.1,31378.0,117.2539,117.3407,117.1485,117.2043,31378.0
2016-02-25 09:30:00,190.67,191.52,189.91,190.97,23537.0,118.1774,118.7042,117.7063,118.3633,23537.0
2016-02-25 09:35:00,191.11,191.58,190.56,191.36,10120.0,118.4501,118.7414,118.1092,118.6051,10120.0
2016-02-25 09:40:00,191.33,191.84,191.26,191.78,6350.0,118.5865,118.9026,118.5431,118.8654,6350.0
2016-02-25 09:45:00,191.84,192.15,191.5,191.59,7609.0,118.9026,119.0947,118.6918,118.7476,7609.0
2016-02-25 09:50:00,191.48,191.64,191.36,191.45,7800.0,118.6794,118.7786,118.6051,118.6608,7800.0
2016-02-25 09:55:00,191.65,191.65,190.95,191.2,20700.0,118.7848,118.7848,118.3509,118.5059,20700.0
2016-02-25 10:00:00,191.44,191.44,190.63,190.86,8488.0,118.6546,118.6546,118.1526,118.2952,8488.0
2016-02-25 10:05:00,190.99,190.99,190.48,190.48,5491.0,118.3757,118.3757,118.0596,118.0596,5491.0
2016-02-25 10:10:00,190.66,191.13,190.51,191.13,5200.0,118.1712,118.4625,118.0782,118.4625,5200.0
2016-02-25 10:15:00,190.84,191.1,190.68,190.72,8811.0,118.2828,118.4439,118.1836,118.2084,8811.0
2016-02-25 10:20:00,190.6,190.6,190.3,190.46,2927.0,118.134,118.134,117.9481,118.0472,2927.0
2016-02-25 10:25:00,190.46,190.67,190.44,190.5,4804.0,118.0472,118.1774,118.0348,118.072,4804.0
2016-02-25 10:30:00,190.66,190.78,190.24,190.34,6788.0,118.1712,118.2456,117.9109,117.9729,6788.0
2016-02-25 10:35:00,190.38,190.49,190.08,190.33,4214.0,117.9976,118.0658,117.8117,117.9667,4214.0
2016-02-25 10:40:00,190.41,190.7,190.41,190.44,3523.0,118.0162,118.196,118.0162,118.0348,3523.0
2016-02-25 10:45:00,190.43,190.77,190.39,190.77,4775.0,118.0286,118.2394,118.0038,118.2394,4775.0
2016-02-25 10:50:00,190.92,190.92,190.63,190.63,2319.0,118.3323,118.3323,118.1526,118.1526,2319.0
2016-02-25 10:55:00,190.65,190.82,190.52,190.52,4611.0,118.165,118.2704,118.0844,118.0844,4611.0
2016-02-25 11:00:00,190.54,190.58,190.41,190.41,6344.0,118.0968,118.1216,118.0162,118.0162,6344.0
2016-02-25 11:05:00,190.43,190.47,190.24,190.3,2630.0,118.0286,118.0534,117.9109,117.9481,2630.0
2016-02-25 11:10:00,190.26,190.37,190.08,190.08,4938.0,117.9233,117.9914,117.8117,117.8117,4938.0
2016-02-25 11:15:00,190.1,190.72,190.08,190.41,4237.0,117.8241,118.2084,117.8117,118.0162,4237.0
2016-02-25 11:20:00,190.47,190.65,190.45,190.65,2779.0,118.0534,118.165,118.041,118.165,2779.0
2016-02-25 11:25:00,190.78,190.89,190.7,190.7,3025.0,118.2456,118.3137,118.196,118.196,3025.0
2016-02-25 11:30:00,190.67,190.74,190.38,190.67,5182.0,118.1774,118.2208,117.9976,118.1774,5182.0
2016-02-25 11:35:00,190.79,190.81,190.51,190.53,1972.0,118.2518,118.2642,118.0782,118.0906,1972.0
2016-02-25 11:40:00,190.62,191.0,190.62,190.67,3927.0,118.1464,118.3819,118.1464,118.1774,3927.0
2016-02-25 11:45:00,190.71,191.05,190.7,190.85,2700.0,118.2022,118.4129,118.196,118.289,2700.0
2016-02-25 11:50:00,190.95,191.2,190.95,191.02,2636.0,118.3509,118.5059,118.3509,118.3943,2636.0
2016-02-25 11:55:00,191.17,191.23,190.86,191.11,2966.0,118.4873,118.5245,118.2952,118.4501,2966.0
2016-02-25 12:00:00,191.09,191.24,190.95,191.24,1598.0,118.4377,118.5307,118.3509,118.5307,1598.0
2016-02-25 12:05:00,191.13,191.24,191.01,191.01,2707.0,118.4625,118.5307,118.3881,118.3881,2707.0
2016-02-25 12:10:00,191.03,191.16,190.98,191.1,3140.0,118.4005,118.4811,118.3695,118.4439,3140.0
2016-02-25 12:15:00,191.09,191.21,190.78,190.78,2606.0,118.4377,118.5121,118.2456,118.2456,2606.0
2016-02-25 12:20:00,190.8,190.9,190.62,190.66,3200.0,118.258,118.3199,118.1464,118.1712,3200.0
2016-02-25 12:25:00,190.7,190.75,190.64,190.72,1300.0,118.196,118.227,118.1588,118.2084,1300.0
2016-02-25 12:30:00,190.66,190.79,190.64,190.68,1535.0,118.1712,118.2518,118.1588,118.1836,1535.0
2016-02-25 12:35:00,190.74,190.95,190.74,190.88,2568.0,118.2208,118.3509,118.2208,118.3075,2568.0
2016-02-25 12:40:00,190.91,190.96,190.72,190.89,2398.0,118.3261,118.3571,118.2084,118.3137,2398.0
2016-02-25 12:45:00,190.92,190.94,190.78,190.91,4782.0,118.3323,118.3447,118.2456,118.3261,4782.0
2016-02-25 12:50:00,190.85,191.02,190.82,191.02,3100.0,118.289,118.3943,118.2704,118.3943,3100.0
2016-02-25 12:55:00,191.16,191.18,190.95,191.09,1720.0,118.4811,118.4935,118.3509,118.4377,1720.0
2016-02-25 13:00:00,191.07,191.12,191.03,191.11,2115.0,118.4253,118.4563,118.4005,118.4501,2115.0
2016-02-25 13:05:00,191.08,191.11,190.95,191.09,3512.0,118.4315,118.4501,118.3509,118.4377,3512.0
2016-02-25 13:10:00,191.1,191.1,190.93,191.0,1857.0,118.4439,118.4439,118.3385,118.3819,1857.0
2016-02-25 13:15:00,191.0,191.24,191.0,191.24,5447.0,118.3819,118.5307,118.3819,118.5307,5447.0
2016-02-25 13:20:00,191.2,191.21,190.98,191.05,10151.0,118.5059,118.5121,118.3695,118.4129,10151.0
2016-02-25 13:25:00,191.09,191.25,191.06,191.16,2837.0,118.4377,118.5369,118.4191,118.4811,2837.0
2016-02-25 13:30:00,191.24,191.24,191.0,191.1,4379.0,118.5307,118.5307,118.3819,118.4439,4379.0
2016-02-25 13:35:00,191.08,191.17,191.0,191.08,4219.0,118.4315,118.4873,118.3819,118.4315,4219.0
2016-02-25 13:40:00,191.05,191.12,191.04,191.12,809.0,118.4129,118.4563,118.4067,118.4563,809.0
2016-02-25 13:45:00,191.08,191.08,190.87,190.87,2235.0,118.4315,118.4315,118.3013,118.3013,2235.0
2016-02-25 13:50:00,190.9,191.15,190.9,191.07,2562.0,118.3199,118.4749,118.3199,118.4253,2562.0
2016-02-25 13:55:00,191.07,191.17,190.93,191.11,3819.0,118.4253,118.4873,118.3385,118.4501,3819.0
2016-02-25 14:00:00,191.06,191.3,191.06,191.27,4983.0,118.4191,118.5679,118.4191,118.5493,4983.0
2016-02-25 14:05:00,191.23,191.27,191.04,191.04,1200.0,118.5245,118.5493,118.4067,118.4067,1200.0
2016-02-25 14:10:00,191.12,191.14,190.96,191.1,3200.0,118.4563,118.4687,118.3571,118.4439,3200.0
2016-02-25 14:15:00,191.16,191.27,191.08,191.17,2807.0,118.4811,118.5493,118.4315,118.4873,2807.0
2016-02-25 14:20:00,191.17,191.27,191.03,191.03,11934.0,118.4873,118.5493,118.4005,118.4005,11934.0
2016-02-25 14:25:00,191.04,191.34,190.99,191.22,3200.0,118.4067,118.5927,118.3757,118.5183,3200.0
2016-02-25 14:30:00,191.28,191.44,191.27,191.39,4661.0,118.5555,118.6546,118.5493,118.6236,4661.0
2016-02-25 14:35:00,191.46,191.48,191.28,191.44,2776.0,118.667,118.6794,118.5555,118.6546,2776.0
2016-02-25 14:40:00,191.39,191.52,191.38,191.43,8199.0,118.6236,118.7042,118.6174,118.6484,8199.0
2016-02-25 14:45:00,191.38,191.54,191.16,191.16,12734.0,118.6174,118.7166,118.4811,118.4811,12734.0
2016-02-25 14:50:00,191.28,191.29,191.15,191.19,3424.0,118.5555,118.5617,118.4749,118.4997,3424.0
2016-02-25 14:55:00,191.27,191.44,191.25,191.38,2510.0,118.5493,118.6546,118.5369,118.6174,2510.0
2016-02-25 15:00:00,191.38,191.58,191.31,191.54,4072.0,118.6174,118.7414,118.5741,118.7166,4072.0
2016-02-25 15:05:00,191.6,191.6,191.5,191.53,5942.0,118.7538,118.7538,118.6918,118.7104,5942.0
2016-02-25 15:10:00,191.56,191.66,191.5,191.62,10894.0,118.729,118.791,118.6918,118.7662,10894.0
2016-02-25 15:15:00,191.56,191.65,191.45,191.58,9718.0,118.729,118.7848,118.6608,118.7414,9718.0
2016-02-25 15:20:00,191.58,191.75,191.53,191.75,4836.0,118.7414,118.8468,118.7104,118.8468,4836.0
2016-02-25 15:25:00,191.72,191.77,191.61,191.73,5854.0,118.8282,118.8592,118.76,118.8344,5854.0
2016-02-25 15:30:00,191.76,191.83,191.42,191.42,9138.0,118.853,118.8964,118.6422,118.6422,9138.0
2016-02-25 15:35:00,191.47,191.68,191.46,191.47,6006.0,118.6732,118.8034,118.667,118.6732,6006.0
2016-02-25 15:40:00,191.5,191.94,191.49,191.93,13950.0,118.6918,118.9645,118.6856,118.9583,13950.0
2016-02-25 15:45:00,191.83,192.07,191.73,192.02,24826.0,118.8964,119.0451,118.8344,119.0141,24826.0
2016-02-25 15:50:00,191.99,192.11,191.92,192.06,20399.0,118.9955,119.0699,118.9521,119.0389,20399.0
2016-02-25 15:55:00,192.0,192.13,191.9,192.02,63355.0,119.0017,119.0823,118.9397,119.0141,63355.0
2016-02-26 09:30:00,192.03,192.34,190.87,191.36,24350.0,119.0203,119.2125,118.3013,118.6051,24350.0
2016-02-26 09:35:00,191.08,191.89,191.08,191.54,9850.0,118.4315,118.9335,118.4315,118.7166,9850.0
2016-02-26 09:40:00,191.46,191.81,191.45,191.64,7565.0,118.667,118.884,118.6608,118.7786,7565.0
2016-02-26 09:45:00,191.65,192.2,191.65,192.2,7976.0,118.7848,119.1257,118.7848,119.1257,7976.0
2016-02-26 09:50:00,192.2,192.33,192.05,192.2,3909.0,119.1257,119.2063,119.0327,119.1257,3909.0
2016-02-26 09:55:00,192.12,192.24,191.86,192.07,7692.0,119.0761,119.1505,118.915,119.0451,7692.0
2016-02-26 10:00:00,192.05,192.2,191.75,191.97,8524.0,119.0327,119.1257,118.8468,118.9831,8524.0
2016-02-26 10:05:00,192.08,192.09,191.77,191.84,10630.0,119.0513,119.0575,118.8592,118.9026,10630.0
2016-02-26 10:10:00,191.85,191.95,191.59,191.83,7003.0,118.9088,118.9707,118.7476,118.8964,7003.0
2016-02-26 10:15:00,191.82,191.87,191.43,191.64,4561.0,118.8902,118.9211,118.6484,118.7786,4561.0
2016-02-26 10:20:00,191.64,191.71,191.43,191.45,4524.0,118.7786,118.822,118.6484,118.6608,4524.0
2016-02-26 10:25:00,191.68,192.08,191.46,192.05,7704.0,118.8034,119.0513,118.667,119.0327,7704.0
2016-02-26 10:30:00,192.15,192.46,192.0,192.46,4414.0,119.0947,119.2868,119.0017,119.2868,4414.0
2016-02-26 10:35:00,192.38,192.6,192.17,192.45,12833.0,119.2372,119.3736,119.1071,119.2806,12833.0
2016-02-26 10:40:00,192.6,192.68,192.36,192.56,6602.0,119.3736,119.4232,119.2249,119.3488,6602.0
2016-02-26 10:45:00,192.65,192.81,192.45,192.65,4120.0,119.4046,119.5038,119.2806,119.4046,4120.0
2016-02-26 10:50:00,192.73,192.73,192.45,192.45,3100.0,119.4542,119.4542,119.2806,119.2806,3100.0
2016-02-26 10:55:00,192.26,192.31,191.92,192.1,7527.0,119.1629,119.1939,118.9521,119.0637,7527.0
2016-02-26 11:00:00,192.31,192.6,192.2,192.6,6895.0,119.1939,119.3736,119.1257,119.3736,6895.0
2016-02-26 11:05:00,192.61,192.91,192.55,192.91,10942.0,119.3798,119.5657,119.3426,119.5657,10942.0
2016-02-26 11:10:00,192.9,192.9,192.44,192.72,9145.0,119.5595,119.5595,119.2744,119.448,9145.0
2016-02-26 11:15:00,192.74,192.89,192.59,192.62,2500.0,119.4604,119.5533,119.3674,119.386,2500.0
2016-02-26 11:20:00,192.52,192.52,192.34,192.38,1714.0,119.324,119.324,119.2125,119.2372,1714.0
2016-02-26 11:25:00,192.32,192.32,191.83,191.83,4836.0,119.2001,119.2001,118.8964,118.8964,4836.0
2016-02-26 11:30:00,191.78,192.08,191.78,192.0,15744.0,118.8654,119.0513,118.8654,119.0017,15744.0
2016-02-26 11:35:00,191.88,192.19,191.88,192.07,6627.0,118.9273,119.1195,118.9273,119.0451,6627.0
2016-02-26 11:40:00,192.06,192.22,191.93,192.14,15100.0,119.0389,119.1381,118.9583,119.0885,15100.0
2016-02-26 11:45:00,192.1,192.36,192.03,192.05,5684.0,119.0637,119.2249,119.0203,119.0327,5684.0
2016-02-26 11:50:00,191.96,192.12,191.95,192.11,1718.0,118.9769,119.0761,118.9707,119.0699,1718.0
2016-02-26 11:55:00,191.95,192.14,191.9,192.04,25509.0,118.9707,119.0885,118.9397,119.0265,25509.0
2016-02-26 12:00:00,191.98,192.2,191.76,192.04,8373.0,118.9893,119.1257,118.853,119.0265,8373.0
2016-02-26 12:05:00,192.15,192.15,191.82,192.0,1113.0,119.0947,119.0947,118.8902,119.0017,1113.0
2016-02-26 12:10:00,192.07,192.11,191.89,192.02,1141.0,119.0451,119.0699,118.9335,119.0141,1141.0
2016-02-26 12:15:00,192.01,192.44,192.01,192.15,13109.0,119.0079,119.2744,119.0079,119.0947,13109.0
2016-02-26 12:20:00,192.06,192.38,192.03,192.27,2681.0,119.0389,119.2372,119.0203,119.1691,2681.0
2016-02-26 12:25:00,192.18,192.31,192.18,192.31,800.0,119.1133,119.1939,119.1133,119.1939,800.0
2016-02-26 12:30:00,192.34,192.41,192.14,192.19,3365.0,119.2125,119.2558,119.0885,119.1195,3365.0
2016-02-26 12:35:00,192.2,192.32,192.14,192.21,2869.0,119.1257,119.2001,119.0885,119.1319,2869.0
2016-02-26 12:40:00,192.21,192.35,192.17,192.2,2605.0,119.1319,119.2187,119.1071,119.1257,2605.0
2016-02-26 12:45:00,192.27,192.45,192.19,192.32,11492.0,119.1691,119.2806,119.1195,119.2001,11492.0
2016-02-26 12:50:00,192.32,192.36,192.18,192.35,4598.0,119.2001,119.2249,119.1133,119.2187,4598.0
2016-02-26 12:55:00,192.51,192.51,192.31,192.42,4200.0,119.3178,119.3178,119.1939,119.262,4200.0
2016-02-26 13:00:00,192.33,192.34,192.13,192.13,1202.0,119.2063,119.2125,119.0823,119.0823,1202.0
2016-02-26 13:05:00,192.22,192.32,192.2,192.31,1500.0,119.1381,119.2001,119.1257,119.1939,1500.0
2016-02-26 13:10:00,192.16,192.2,192.11,192.17,1448.0,119.1009,119.1257,119.0699,119.1071,1448.0
2016-02-26 13:15:00,192.26,192.3,192.05,192.06,3205.0,119.1629,119.1877,119.0327,119.0389,3205.0
2016-02-26 13:20:00,192.05,192.1,191.83,191.84,4649.0,119.0327,119.0637,118.8964,118.9026,4649.0
2016-02-26 13:25:00,191.78,191.9,191.78,191.9,4371.0,118.8654,118.9397,118.8654,118.9397,4371.0
2016-02-26 13:30:00,191.9,191.95,191.77,191.84,5889.0,118.9397,118.9707,118.8592,118.9026,5889.0
2016-02-26 13:35:00,191.88,191.92,191.84,191.84,746.0,118.9273,118.9521,118.9026,118.9026,746.0
2016-02-26 13:40:00,191.93,191.93,191.69,191.69,1596.0,118.9583,118.9583,118.8096,118.8096,1596.0
2016-02-26 13:45:00,191.54,191.75,191.51,191.58,4291.0,118.7166,118.8468,118.698,118.7414,4291.0
2016-02-26 13:50:00,191.58,191.63,191.46,191.46,12223.0,118.7414,118.7724,118.667,118.667,12223.0
2016-02-26 13:55:00,191.44,191.47,191.31,191.31,2300.0,118.6546,118.6732,118.5741,118.5741,2300.0
2016-02-26 14:00:00,191.43,191.66,191.43,191.63,3396.0,118.6484,118.791,118.6484,118.7724,3396.0
2016-02-26 14:05:00,191.67,191.82,191.57,191.81,4287.0,118.7972,118.8902,118.7352,118.884,4287.0
2016-02-26 14:10:00,191.81,191.84,191.61,191.67,8579.0,118.884,118.9026,118.76,118.7972,8579.0
2016-02-26 14:15:00,191.74,191.82,191.54,191.55,6607.0,118.8406,118.8902,118.7166,118.7228,6607.0
2016-02-26 14:20:00,191.67,191.75,191.59,191.6,1750.0,118.7972,118.8468,118.7476,118.7538,1750.0
2016-02-26 14:25:00,191.6,191.74,191.58,191.74,1900.0,118.7538,118.8406,118.7414,118.8406,1900.0
2016-02-26 14:30:00,191.7,191.74,191.54,191.55,3617.0,118.8158,118.8406,118.7166,118.7228,3617.0
2016-02-26 14:35:00,191.52,191.52,190.89,190.89,4624.0,118.7042,118.7042,118.3137,118.3137,4624.0
2016-02-26 14:40:00,190.91,191.09,190.89,190.98,4625.0,118.3261,118.4377,118.3137,118.3695,4625.0
2016-02-26 14:45:00,191.09,191.22,190.97,191.15,5377.0,118.4377,118.5183,118.3633,118.4749,5377.0
2016-02-26 14:50:00,191.13,191.31,191.07,191.31,4024.0,118.4625,118.5741,118.4253,118.5741,4024.0
2016-02-26 14:55:00,191.27,191.38,191.22,191.32,4001.0,118.5493,118.6174,118.5183,118.5803,4001.0
2016-02-26 15:00:00,191.22,191.54,191.13,191.47,8151.0,118.5183,118.7166,118.4625,118.6732,8151.0
2016-02-26 15:05:00,191.51,191.54,191.4,191.52,2967.0,118.698,118.7166,118.6298,118.7042,2967.0
2016-02-26 15:10:00,191.57,191.57,191.42,191.42,6308.0,118.7352,118.7352,118.6422,118.6422,6308.0
2016-02-26 15:15:00,191.46,191.59,191.42,191.5,4903.0,118.667,118.7476,118.6422,118.6918,4903.0
2016-02-26 15:20:00,191.6,191.62,191.42,191.49,7838.0,118.7538,118.7662,118.6422,118.6856,7838.0
2016-02-26 15:25:00,191.5,191.54,191.05,191.12,4920.0,118.6918,118.7166,118.4129,118.4563,4920.0
2016-02-26 15:30:00,191.15,191.29,191.15,191.22,5147.0,118.4749,118.5617,118.4749,118.5183,5147.0
2016-02-26 15:35:00,191.21,191.27,191.01,191.04,5337.0,118.5121,118.5493,118.3881,118.4067,5337.0
2016-02-26 15:40:00,191.07,191.13,190.88,191.02,10129.0,118.4253,118.4625,118.3075,118.3943,10129.0
2016-02-26 15:45:00,190.93,191.09,190.88,190.94,23245.0,118.3385,118.4377,118.3075,118.3447,23245.0
2016-02-26 15:50:00,190.9,190.94,190.8,190.87,19553.0,118.3199,118.3447,118.258,118.3013,19553.0
2016-02-26 15:55:00,190.81,190.81,190.35,190.4,103966.0,118.2642,118.2642,117.9791,118.01,103966.0
2016-02-29 09:30:00,190.79,191.34,190.11,190.58,14946.0,118.2518,118.5927,117.8303,118.1216,14946.0
2016-02-29 09:35:00,191.06,191.11,190.24,190.27,7645.0,118.4191,118.4501,117.9109,117.9295,7645.0
2016-02-29 09:40:00,190.25,190.76,190.25,190.31,12062.0,117.9171,118.2332,117.9171,117.9543,12062.0
2016-02-29 09:45:00,190.31,190.66,190.29,190.29,11216.0,117.9543,118.1712,117.9419,117.9419,11216.0
2016-02-29 09:50:00,190.37,190.53,190.01,190.01,9127.0,117.9914,118.0906,117.7683,117.7683,9127.0
2016-02-29 09:55:00,190.13,190.19,189.64,189.64,8316.0,117.8427,117.8799,117.539,117.539,8316.0
2016-02-29 10:00:00,189.65,189.96,189.44,189.49,15240.0,117.5452,117.7373,117.415,117.446,15240.0
2016-02-29 10:05:00,189.57,189.92,189.51,189.58,22191.0,117.4956,117.7125,117.4584,117.5018,22191.0
2016-02-29 10:10:00,189.59,189.77,189.47,189.63,11070.0,117.508,117.6196,117.4336,117.5328,11070.0
2016-02-29 10:15:00,189.55,189.73,189.4,189.67,9582.0,117.4832,117.5948,117.3902,117.5576,9582.0
2016-02-29 10:20:00,189.55,190.32,189.5,190.25,7716.0,117.4832,117.9605,117.4522,117.9171,7716.0
2016-02-29 10:25:00,190.22,190.53,190.17,190.45,17252.0,117.8985,118.0906,117.8675,118.041,17252.0
2016-02-29 10:30:00,190.38,190.54,190.2,190.33,6855.0,117.9976,118.0968,117.8861,117.9667,6855.0
2016-02-29 10:35:00,190.37,190.58,190.09,190.51,15031.0,117.9914,118.1216,117.8179,118.0782,15031.0
2016-02-29 10:40:00,190.44,190.97,190.44,190.97,4662.0,118.0348,118.3633,118.0348,118.3633,4662.0
2016-02-29 10:45:00,190.89,191.11,190.85,191.11,5429.0,118.3137,118.4501,118.289,118.4501,5429.0
2016-02-29 10:50:00,191.03,191.51,190.94,191.51,11489.0,118.4005,118.698,118.3447,118.698,11489.0
2016-02-29 10:55:00,191.46,191.83,191.38,191.76,8450.0,118.667,118.8964,118.6174,118.853,8450.0
2016-02-29 11:00:00,191.74,191.75,191.45,191.45,5460.0,118.8406,118.8468,118.6608,118.6608,5460.0
2016-02-29 11:05:00,191.47,191.97,191.45,191.97,12632.0,118.6732,118.9831,118.6608,118.9831,12632.0
2016-02-29 11:10:00,191.96,192.25,191.94,192.05,7372.0,118.9769,119.1567,118.9645,119.0327,7372.0
2016-02-29 11:15:00,191.97,191.98,191.73,191.75,3577.0,118.9831,118.9893,118.8344,118.8468,3577.0
2016-02-29 11:20:00,191.84,191.9,191.69,191.78,3559.0,118.9026,118.9397,118.8096,118.8654,3559.0
2016-02-29 11:25:00,191.86,192.02,191.81,191.98,5749.0,118.915,119.0141,118.884,118.9893,5749.0
2016-02-29 11:30:00,191.98,192.16,191.88,192.16,5041.0,118.9893,119.1009,118.9273,119.1009,5041.0
2016-02-29 11:35:00,192.07,192.27,191.96,192.03,4128.0,119.0451,119.1691,118.9769,119.0203,4128.0
2016-02-29 11:40:00,192.0,192.07,191.75,192.04,3850.0,119.0017,119.0451,118.8468,119.0265,3850.0
2016-02-29 11:45:00,192.12,192.17,191.91,192.17,1800.0,119.0761,119.1071,118.9459,119.1071,1800.0
2016-02-29 11:50:00,192.06,192.43,192.05,192.43,3224.0,119.0389,119.2682,119.0327,119.2682,3224.0
2016-02-29 11:55:00,192.41,192.61,192.26,192.52,2468.0,119.2558,119.3798,119.1629,119.324,2468.0
2016-02-29 12:00:00,192.59,192.59,192.43,192.49,9481.0,119.3674,119.3674,119.2682,119.3054,9481.0
2016-02-29 12:05:00,192.48,192.64,192.42,192.52,5832.0,119.2992,119.3984,119.262,119.324,5832.0
2016-02-29 12:10:00,192.62,192.77,192.48,192.73,2850.0,119.386,119.479,119.2992,119.4542,2850.0
2016-02-29 12:15:00,192.74,192.82,192.65,192.72,4847.0,119.4604,119.51,119.4046,119.448,4847.0
2016-02-29 12:20:00,192.66,192.75,192.5,192.59,4522.0,119.4108,119.4666,119.3116,119.3674,4522.0
2016-02-29 12:25:00,192.59,192.6,192.28,192.47,4340.0,119.3674,119.3736,119.1753,119.293,4340.0
2016-02-29 12:30:00,192.51,192.51,192.08,192.22,12066.0,119.3178,119.3178,119.0513,119.1381,12066.0
2016-02-29 12:35:00,192.22,192.24,191.76,191.92,8205.0,119.1381,119.1505,118.853,118.9521,8205.0
2016-02-29 12:40:00,191.92,191.98,191.84,191.9,3305.0,118.9521,118.9893,118.9026,118.9397,3305.0
2016-02-29 12:45:00,191.96,192.09,191.9,192.09,1800.0,118.9769,119.0575,118.9397,119.0575,1800.0
2016-02-29 12:50:00,192.08,192.24,191.94,191.99,4804.0,119.0513,119.1505,118.9645,118.9955,4804.0
2016-02-29 12:55:00,191.99,192.04,191.74,191.91,11953.0,118.9955,119.0265,118.8406,118.9459,11953.0
2016-02-29 13:00:00,191.88,191.96,191.67,191.96,2425.0,118.9273,118.9769,118.7972,118.9769,2425.0
2016-02-29 13:05:00,191.97,191.98,191.85,191.87,2842.0,118.9831,118.9893,118.9088,118.9211,2842.0
2016-02-29 13:10:00,191.84,191.84,191.63,191.69,6436.0,118.9026,118.9026,118.7724,118.8096,6436.0
2016-02-29 13:15:00,191.71,191.8,191.54,191.7,5810.0,118.822,118.8778,118.7166,118.8158,5810.0
2016-02-29 13:20:00,191.7,191.84,191.67,191.78,2000.0,118.8158,118.9026,118.7972,118.8654,2000.0
2016-02-29 13:25:00,191.84,192.05,191.78,192.05,5721.0,118.9026,119.0327,118.8654,119.0327,5721.0
2016-02-29 13:30:00,191.85,191.85,191.58,191.65,3722.0,118.9088,118.9088,118.7414,118.7848,3722.0
2016-02-29 13:35:00,191.62,191.72,191.59,191.6,6434.0,118.7662,118.8282,118.7476,118.7538,6434.0
2016-02-29 13:40:00,191.51,191.55,191.41,191.45,6677.0,118.698,118.7228,118.636,118.6608,6677.0
2016-02-29 13:45:00,191.48,191.52,191.41,191.48,2627.0,118.6794,118.7042,118.636,118.6794,2627.0
2016-02-29 13:50:00,191.4,191.46,191.29,191.29,4623.0,118.6298,118.667,118.5617,118.5617,4623.0
2016-02-29 13:55:00,191.3,191.34,191.19,191.28,5801.0,118.5679,118.5927,118.4997,118.5555,5801.0
2016-02-29 14:00:00,191.27,191.27,191.0,191.04,3395.0,118.5493,118.5493,118.3819,118.4067,3395.0
2016-02-29 14:05:00,191.04,191.09,190.74,190.8,8886.0,118.4067,118.4377,118.2208,118.258,8886.0
2016-02-29 14:10:00,190.88,190.89,190.59,190.63,9706.0,118.3075,118.3137,118.1278,118.1526,9706.0
2016-02-29 14:15:00,190.53,190.55,190.36,190.43,12608.0,118.0906,118.103,117.9853,118.0286,12608.0
2016-02-29 14:20:00,190.41,190.44,190.19,190.23,8572.0,118.0162,118.0348,117.8799,117.9047,8572.0
2016-02-29 14:25:00,190.15,190.24,189.88,190.23,6546.0,117.8551,117.9109,117.6877,117.9047,6546.0
2016-02-29 14:30:00,190.24,190.24,190.0,190.09,4103.0,117.9109,117.9109,117.7621,117.8179,4103.0
2016-02-29 14:35:00,190.0,190.27,189.9,190.27,7689.0,117.7621,117.9295,117.7001,117.9295,7689.0
2016-02-29 14:40:00,190.22,190.22,189.9,189.9,7280.0,117.8985,117.8985,117.7001,117.7001,7280.0
2016-02-29 14:45:00,189.85,189.93,189.73,189.83,7259.0,117.6692,117.7187,117.5948,117.6568,7259.0
2016-02-29 14:50:00,189.83,189.88,189.56,189.57,14068.0,117.6568,117.6877,117.4894,117.4956,14068.0
2016-02-29 14:55:00,189.53,189.62,189.38,189.58,11694.0,117.4708,117.5266,117.3778,117.5018,11694.0
2016-02-29 15:00:00,189.59,189.62,189.25,189.26,15353.0,117.508,117.5266,117.2973,117.3035,15353.0
2016-02-29 15:05:00,189.26,189.63,189.15,189.45,21648.0,117.3035,117.5328,117.2353,117.4212,21648.0
2016-02-29 15:10:00,189.46,189.65,189.22,189.28,25234.0,117.4274,117.5452,117.2787,117.3159,25234.0
2016-02-29 15:15:00,189.36,189.39,189.03,189.16,14146.0,117.3654,117.384,117.1609,117.2415,14146.0
2016-02-29 15:20:00,189.13,189.55,189.08,189.38,18398.0,117.2229,117.4832,117.1919,117.3778,18398.0
2016-02-29 15:25:00,189.33,189.63,189.22,189.63,18870.0,117.3469,117.5328,117.2787,117.5328,18870.0
2016-02-29 15:30:00,189.63,190.05,189.57,190.05,23103.0,117.5328,117.7931,117.4956,117.7931,23103.0
2016-02-29 15:35:00,190.01,190.22,189.87,190.22,24754.0,117.7683,117.8985,117.6815,117.8985,24754.0
2016-02-29 15:40:00,190.25,190.41,190.08,190.41,40819.0,117.9171,118.0162,117.8117,118.0162,40819.0
2016-02-29 15:45:00,190.42,190.5,190.08,190.2,27640.0,118.0224,118.072,117.8117,117.8861,27640.0
2016-02-29 15:50:00,190.16,190.23,189.86,190.05,29089.0,117.8613,117.9047,117.6753,117.7931,29089.0
2016-02-29 15:55:00,189.99,190.13,189.65,189.69,117125.0,117.7559,117.8427,117.5452,117.57,117125.0
2016-03-01 09:30:00,190.77,191.48,190.77,191.14,16148.0,118.2394,118.6794,118.2394,118.4687,16148.0
2016-03-01 09:35:00,191.06,191.73,190.7,191.28,3700.0,118.4191,118.8344,118.196,118.5555,3700.0
2016-03-01 09:40:00,191.49,191.67,191.3,191.38,3382.0,118.6856,118.7972,118.5679,118.6174,3382.0
2016-03-01 09:45:00,191.42,191.59,191.04,191.48,6407.0,118.6422,118.7476,118.4067,118.6794,6407.0
2016-03-01 09:50:00,191.49,191.86,191.49,191.7,9388.0,118.6856,118.915,118.6856,118.8158,9388.0
2016-03-01 09:55:00,191.64,191.77,191.25,191.68,7112.0,118.7786,118.8592,118.5369,118.8034,7112.0
2016-03-01 10:00:00,191.61,191.88,191.43,191.43,7665.0,118.76,118.9273,118.6484,118.6484,7665.0
2016-03-01 10:05:00,191.35,191.65,191.09,191.65,5298.0,118.5989,118.7848,118.4377,118.7848,5298.0
2016-03-01 10:10:00,191.66,192.14,191.65,192.14,10315.0,118.791,119.0885,118.7848,119.0885,10315.0
2016-03-01 10:15:00,192.14,192.39,192.12,192.32,6800.0,119.0885,119.2434,119.0761,119.2001,6800.0
2016-03-01 10:20:00,192.37,192.84,192.32,192.84,9257.0,119.231,119.5224,119.2001,119.5224,9257.0
2016-03-01 10:25:00,192.78,192.84,192.36,192.55,6081.0,119.4852,119.5224,119.2249,119.3426,6081.0
2016-03-01 10:30:00,192.59,192.76,192.44,192.49,9700.0,119.3674,119.4728,119.2744,119.3054,9700.0
2016-03-01 10:35:00,192.45,192.51,192.29,192.31,6041.0,119.2806,119.3178,119.1815,119.1939,6041.0
2016-03-01 10:40:00,192.42,192.59,192.3,192.4,6003.0,119.262,119.3674,119.1877,119.2496,6003.0
2016-03-01 10:45:00,192.47,192.52,192.23,192.4,4900.0,119.293,119.324,119.1443,119.2496,4900.0
2016-03-01 10:50:00,192.31,192.38,192.15,192.18,3949.0,119.1939,119.2372,119.0947,119.1133,3949.0
2016-03-01 10:55:00,192.32,192.42,191.97,192.2,6327.0,119.2001,119.262,118.9831,119.1257,6327.0
2016-03-01 11:00:00,192.12,192.19,191.85,191.96,3669.0,119.0761,119.1195,118.9088,118.9769,3669.0
2016-03-01 11:05:00,191.92,191.98,191.79,191.88,4173.0,118.9521,118.9893,118.8716,118.9273,4173.0
2016-03-01 11:10:00,191.98,192.26,191.97,192.13,5674.0,118.9893,119.1629,118.9831,119.0823,5674.0
2016-03-01 11:15:00,192.24,192.45,192.18,192.39,7496.0,119.1505,119.2806,119.1133,119.2434,7496.0
2016-03-01 11:20:00,192.39,192.44,192.06,192.17,5161.0,119.2434,119.2744,119.0389,119.1071,5161.0
2016-03-01 11:25:00,192.18,192.78,192.17,192.7,7591.0,119.1133,119.4852,119.1071,119.4356,7591.0
2016-03-01 11:30:00,192.65,192.74,192.48,192.48,77825.0,119.4046,119.4604,119.2992,119.2992,77825.0
2016-03-01 11:35:00,192.53,192.7,192.33,192.57,8782.0,119.3302,119.4356,119.2063,119.355,8782.0
2016-03-01 11:40:00,192.61,192.62,192.38,192.38,2130.0,119.3798,119.386,119.2372,119.2372,2130.0
2016-03-01 11:45:00,192.38,192.61,192.32,192.55,4055.0,119.2372,119.3798,119.2001,119.3426,4055.0
2016-03-01 11:50:00,192.75,192.84,192.57,192.63,6689.0,119.4666,119.5224,119.355,119.3922,6689.0
2016-03-01 11:55:00,192.64,192.64,192.46,192.53,13558.0,119.3984,119.3984,119.2868,119.3302,13558.0
2016-03-01 12:00:00,192.47,192.82,192.44,192.68,24412.0,119.293,119.51,119.2744,119.4232,24412.0
2016-03-01 12:05:00,192.73,192.87,192.59,192.77,6644.0,119.4542,119.5409,119.3674,119.479,6644.0
2016-03-01 12:10:00,192.75,192.84,192.45,192.6,1900.0,119.4666,119.5224,119.2806,119.3736,1900.0
2016-03-01 12:15:00,192.55,192.87,192.55,192.87,2430.0,119.3426,119.5409,119.3426,119.5409,2430.0
2016-03-01 12:20:00,192.87,192.94,192.77,192.77,1203.0,119.5409,119.5843,119.479,119.479,1203.0
2016-03-01 12:25:00,192.79,192.81,192.67,192.81,13867.0,119.4914,119.5038,119.417,119.5038,13867.0
2016-03-01 12:30:00,192.82,192.83,192.7,192.73,7017.0,119.51,119.5162,119.4356,119.4542,7017.0
2016-03-01 12:35:00,192.71,192.94,192.7,192.94,2289.0,119.4418,119.5843,119.4356,119.5843,2289.0
2016-03-01 12:40:00,192.89,193.0,192.8,192.98,3216.0,119.5533,119.6215,119.4976,119.6091,3216.0
2016-03-01 12:45:00,192.87,192.99,192.58,192.58,1500.0,119.5409,119.6153,119.3612,119.3612,1500.0
2016-03-01 12:50:00,192.7,192.91,192.69,192.88,2333.0,119.4356,119.5657,119.4294,119.5471,2333.0
2016-03-01 12:55:00,192.86,192.99,192.85,192.98,4005.0,119.5348,119.6153,119.5286,119.6091,4005.0
2016-03-01 13:00:00,192.87,192.99,192.77,192.99,2561.0,119.5409,119.6153,119.479,119.6153,2561.0
2016-03-01 13:05:00,192.98,193.11,192.9,192.94,3848.0,119.6091,119.6897,119.5595,119.5843,3848.0
2016-03-01 13:10:00,192.96,192.96,192.74,192.95,4763.0,119.5967,119.5967,119.4604,119.5905,4763.0
2016-03-01 13:15:00,193.04,193.05,192.8,192.8,1900.0,119.6463,119.6525,119.4976,119.4976,1900.0
2016-03-01 13:20:00,192.8,193.16,192.8,192.88,2768.0,119.4976,119.7207,119.4976,119.5471,2768.0
2016-03-01 13:25:00,192.91,193.15,192.9,193.15,3009.0,119.5657,119.7145,119.5595,119.7145,3009.0
2016-03-01 13:30:00,193.22,193.38,193.19,193.38,2422.0,119.7579,119.857,119.7393,119.857,2422.0
2016-03-01 13:35:00,193.33,193.38,193.17,193.24,3215.0,119.8261,119.857,119.7269,119.7703,3215.0
2016-03-01 13:40:00,193.19,193.28,193.08,193.12,3216.0,119.7393,119.7951,119.6711,119.6959,3216.0
2016-03-01 13:45:00,193.08,193.3,192.92,193.3,3946.0,119.6711,119.8075,119.5719,119.8075,3946.0
2016-03-01 13:50:00,193.29,193.38,193.28,193.37,2178.0,119.8013,119.857,119.7951,119.8509,2178.0
2016-03-01 13:55:00,193.4,193.43,193.15,193.25,4441.0,119.8694,119.888,119.7145,119.7765,4441.0
2016-03-01 14:00:00,193.21,193.25,193.06,193.09,3646.0,119.7517,119.7765,119.6587,119.6773,3646.0
2016-03-01 14:05:00,193.04,193.22,193.04,193.19,5277.0,119.6463,119.7579,119.6463,119.7393,5277.0
2016-03-01 14:10:00,193.2,193.35,192.96,193.03,7187.0,119.7455,119.8385,119.5967,119.6401,7187.0
2016-03-01 14:15:00,193.0,193.08,192.89,192.91,6189.0,119.6215,119.6711,119.5533,119.5657,6189.0
2016-03-01 14:20:00,192.92,192.95,192.83,192.86,4984.0,119.5719,119.5905,119.5162,119.5348,4984.0
2016-03-01 14:25:00,192.87,192.91,192.77,192.84,11334.0,119.5409,119.5657,119.479,119.5224,11334.0
2016-03-01 14:30:00,192.86,193.04,192.83,192.94,16297.0,119.5348,119.6463,119.5162,119.5843,16297.0
2016-03-01 14:35:00,192.82,192.84,192.67,192.8,3177.0,119.51,119.5224,119.417,119.4976,3177.0
2016-03-01 14:40:00,192.82,193.18,192.82,193.11,16741.0,119.51,119.7331,119.51,119.6897,16741.0
2016-03-01 14:45:00,193.11,193.38,193.03,193.38,4772.0,119.6897,119.857,119.6401,119.857,4772.0
2016-03-01 14:50:00,193.39,193.5,193.25,193.31,3772.0,119.8632,119.9314,119.7765,119.8137,3772.0
2016-03-01 14:55:00,193.37,193.73,193.37,193.45,11664.0,119.8509,120.074,119.8509,119.9004,11664.0
2016-03-01 15:00:00,193.4,193.73,193.4,193.66,7337.0,119.8694,120.074,119.8694,120.0306,7337.0
2016-03-01 15:05:00,193.71,193.79,193.61,193.78,12416.0,120.0616,120.1112,119.9996,120.105,12416.0
2016-03-01 15:10:00,193.79,193.79,193.54,193.74,8809.0,120.1112,120.1112,119.9562,120.0802,8809.0
2016-03-01 15:15:00,193.77,193.89,193.55,193.89,11283.0,120.0988,120.1731,119.9624,120.1731,11283.0
2016-03-01 15:20:00,193.83,193.83,193.53,193.59,13595.0,120.136,120.136,119.95,119.9872,13595.0
2016-03-01 15:25:00,193.59,193.79,193.51,193.63,17415.0,119.9872,120.1112,119.9376,120.012,17415.0
2016-03-01 15:30:00,193.65,193.66,193.21,193.21,14632.0,120.0244,120.0306,119.7517,119.7517,14632.0
2016-03-01 15:35:00,193.2,193.29,193.11,193.18,15399.0,119.7455,119.8013,119.6897,119.7331,15399.0
2016-03-01 15:40:00,193.14,193.34,192.98,193.33,16455.0,119.7083,119.8323,119.6091,119.8261,16455.0
2016-03-01 15:45:00,193.33,193.55,193.29,193.53,26384.0,119.8261,119.9624,119.8013,119.95,26384.0
2016-03-01 15:50:00,193.54,193.85,193.49,193.85,44437.0,119.9562,120.1484,119.9252,120.1484,44437.0
2016-03-01 15:55:00,193.85,194.66,193.85,194.5,136185.0,120.1484,120.6504,120.1484,120.5512,136185.0
2016-03-02 09:30:00,194.38,195.0,194.03,194.49,18329.0,120.4768,120.8611,120.2599,120.545,18329.0
2016-03-02 09:35:00,194.49,195.73,194.29,195.2,27602.0,120.545,121.3136,120.4211,120.9851,27602.0
2016-03-02 09:40:00,195.08,195.18,194.56,195.1,13096.0,120.9107,120.9727,120.5884,120.9231,13096.0
2016-03-02 09:45:00,195.24,195.34,194.24,194.49,14966.0,121.0099,121.0719,120.3901,120.545,14966.0
2016-03-02 09:50:00,194.47,194.68,194.28,194.63,4165.0,120.5326,120.6628,120.4149,120.6318,4165.0
2016-03-02 09:55:00,194.66,194.84,194.17,194.32,80702.0,120.6504,120.762,120.3467,120.4397,80702.0
2016-03-02 10:00:00,194.34,194.6,194.24,194.34,7842.0,120.4521,120.6132,120.3901,120.4521,7842.0
2016-03-02 10:05:00,194.38,194.59,194.35,194.56,5351.0,120.4768,120.607,120.4583,120.5884,5351.0
2016-03-02 10:10:00,194.59,194.93,194.52,194.93,10449.0,120.607,120.8177,120.5636,120.8177,10449.0
2016-03-02 10:15:00,194.81,194.98,194.41,194.63,11976.0,120.7434,120.8487,120.4954,120.6318,11976.0
2016-03-02 10:20:00,194.54,194.75,194.42,194.45,5099.0,120.576,120.7062,120.5016,120.5202,5099.0
2016-03-02 10:25:00,194.49,194.58,194.29,194.38,25654.0,120.545,120.6008,120.4211,120.4768,25654.0
2016-03-02 10:30:00,194.39,194.48,194.1,194.35,8126.0,120.483,120.5388,120.3033,120.4583,8126.0
2016-03-02 10:35:00,194.33,194.37,194.23,194.27,3049.0,120.4459,120.4707,120.3839,120.4087,3049.0
2016-03-02 10:40:00,194.3,194.3,193.9,194.21,8987.0,120.4273,120.4273,120.1793,120.3715,8987.0
2016-03-02 10:45:00,194.4,194.4,193.91,194.12,6308.0,120.4892,120.4892,120.1855,120.3157,6308.0
2016-03-02 10:50:00,194.11,194.11,193.88,193.92,3047.0,120.3095,120.3095,120.1669,120.1917,3047.0
2016-03-02 10:55:00,193.88,193.96,193.67,193.74,10442.0,120.1669,120.2165,120.0368,120.0802,10442.0
2016-03-02 11:00:00,193.75,193.83,193.67,193.77,3922.0,120.0864,120.136,120.0368,120.0988,3922.0
2016-03-02 11:05:00,193.77,193.9,193.77,193.86,3413.0,120.0988,120.1793,120.0988,120.1546,3413.0
2016-03-02 11:10:00,193.85,194.37,193.85,194.3,3723.0,120.1484,120.4707,120.1484,120.4273,3723.0
2016-03-02 11:15:00,194.42,194.55,194.38,194.53,8303.0,120.5016,120.5822,120.4768,120.5698,8303.0
2016-03-02 11:20:00,194.51,194.56,194.42,194.45,5725.0,120.5574,120.5884,120.5016,120.5202,5725.0
2016-03-02 11:25:00,194.47,194.53,194.19,194.19,2325.0,120.5326,120.5698,120.3591,120.3591,2325.0
2016-03-02 11:30:00,194.33,194.35,194.09,194.13,36900.0,120.4459,120.4583,120.2971,120.3219,36900.0
2016-03-02 11:35:00,194.21,194.27,193.91,194.2,6550.0,120.3715,120.4087,120.1855,120.3653,6550.0
2016-03-02 11:40:00,194.27,194.46,194.17,194.34,3624.0,120.4087,120.5264,120.3467,120.4521,3624.0
2016-03-02 11:45:00,194.39,194.43,194.3,194.31,2072.0,120.483,120.5078,120.4273,120.4335,2072.0
2016-03-02 11:50:00,194.35,194.36,194.23,194.26,1200.0,120.4583,120.4645,120.3839,120.4025,1200.0
2016-03-02 11:55:00,194.18,194.29,193.98,194.01,3485.0,120.3529,120.4211,120.2289,120.2475,3485.0
2016-03-02 12:00:00,193.94,194.06,193.85,193.93,3000.0,120.2041,120.2785,120.1484,120.1979,3000.0
2016-03-02 12:05:00,193.97,194.04,193.93,194.04,3378.0,120.2227,120.2661,120.1979,120.2661,3378.0
2016-03-02 12:10:00,193.96,194.18,193.96,194.18,4800.0,120.2165,120.3529,120.2165,120.3529,4800.0
2016-03-02 12:15:00,194.12,194.17,194.03,194.03,800.0,120.3157,120.3467,120.2599,120.2599,800.0
2016-03-02 12:20:00,194.16,194.23,194.15,194.15,5040.0,120.3405,120.3839,120.3343,120.3343,5040.0
2016-03-02 12:25:00,194.13,194.2,194.09,194.18,3600.0,120.3219,120.3653,120.2971,120.3529,3600.0
2016-03-02 12:30:00,194.17,194.17,193.9,193.95,1645.0,120.3467,120.3467,120.1793,120.2103,1645.0
2016-03-02 12:35:00,194.05,194.3,194.0,194.2,5409.0,120.2723,120.4273,120.2413,120.3653,5409.0
2016-03-02 12:40:00,194.31,194.41,194.3,194.4,4104.0,120.4335,120.4954,120.4273,120.4892,4104.0
2016-03-02 12:45:00,194.41,194.5,194.38,194.5,2118.0,120.4954,120.5512,120.4768,120.5512,2118.0
2016-03-02 12:50:00,194.5,194.53,194.38,194.38,2630.0,120.5512,120.5698,120.4768,120.4768,2630.0
2016-03-02 12:55:00,194.46,194.6,194.44,194.56,6591.0,120.5264,120.6132,120.514,120.5884,6591.0
2016-03-02 13:00:00,194.5,194.53,194.36,194.36,2400.0,120.5512,120.5698,120.4645,120.4645,2400.0
2016-03-02 13:05:00,194.42,194.51,194.42,194.49,2100.0,120.5016,120.5574,120.5016,120.545,2100.0
2016-03-02 13:10:00,194.48,194.64,194.48,194.61,3766.0,120.5388,120.638,120.5388,120.6194,3766.0
2016-03-02 13:15:00,194.61,194.7,194.55,194.64,2500.0,120.6194,120.6752,120.5822,120.638,2500.0
2016-03-02 13:20:00,194.62,194.98,194.62,194.98,3834.0,120.6256,120.8487,120.6256,120.8487,3834.0
2016-03-02 13:25:00,195.0,195.29,194.95,195.23,4422.0,120.8611,121.0409,120.8301,121.0037,4422.0
2016-03-02 13:30:00,195.27,195.27,194.9,195.09,11616.0,121.0285,121.0285,120.7991,120.9169,11616.0
2016-03-02 13:35:00,195.09,195.12,194.95,195.01,3300.0,120.9169,120.9355,120.8301,120.8673,3300.0
2016-03-02 13:40:00,195.03,195.21,195.0,195.21,2989.0,120.8797,120.9913,120.8611,120.9913,2989.0
2016-03-02 13:45:00,195.2,195.24,195.05,195.13,12608.0,120.9851,121.0099,120.8921,120.9417,12608.0
2016-03-02 13:50:00,195.19,195.49,195.19,195.47,5550.0,120.9789,121.1648,120.9789,121.1524,5550.0
2016-03-02 13:55:00,195.38,195.48,195.28,195.35,4372.0,121.0966,121.1586,121.0347,121.0781,4372.0
2016-03-02 14:00:00,195.32,195.32,195.16,195.27,3632.0,121.0595,121.0595,120.9603,121.0285,3632.0
2016-03-02 14:05:00,195.27,195.28,194.87,194.93,7134.0,121.0285,121.0347,120.7806,120.8177,7134.0
2016-03-02 14:10:00,194.89,194.96,194.71,194.88,6006.0,120.7929,120.8363,120.6814,120.7867,6006.0
2016-03-02 14:15:00,194.91,194.95,194.71,194.73,5235.0,120.8053,120.8301,120.6814,120.6938,5235.0
2016-03-02 14:20:00,194.78,194.94,194.78,194.93,9400.0,120.7248,120.8239,120.7248,120.8177,9400.0
2016-03-02 14:25:00,194.9,195.0,194.82,194.91,20136.0,120.7991,120.8611,120.7496,120.8053,20136.0
2016-03-02 14:30:00,194.87,195.13,194.83,195.0,6952.0,120.7806,120.9417,120.7558,120.8611,6952.0
2016-03-02 14:35:00,195.0,195.34,194.99,195.31,5100.0,120.8611,121.0719,120.8549,121.0533,5100.0
2016-03-02 14:40:00,195.3,195.46,195.3,195.37,3236.0,121.0471,121.1462,121.0471,121.0905,3236.0
2016-03-02 14:45:00,195.42,195.42,195.26,195.34,7976.0,121.1214,121.1214,121.0223,121.0719,7976.0
2016-03-02 14:50:00,195.38,195.61,195.37,195.46,5573.0,121.0966,121.2392,121.0905,121.1462,5573.0
2016-03-02 14:55:00,195.37,195.41,195.07,195.1,6296.0,121.0905,121.1152,120.9045,120.9231,6296.0
2016-03-02 15:00:00,195.16,195.16,194.9,194.9,6083.0,120.9603,120.9603,120.7991,120.7991,6083.0
2016-03-02 15:05:00,194.86,195.03,194.86,194.95,8135.0,120.7744,120.8797,120.7744,120.8301,8135.0
2016-03-02 15:10:00,194.95,195.12,194.94,195.12,13482.0,120.8301,120.9355,120.8239,120.9355,13482.0
2016-03-02 15:15:00,195.08,195.09,194.87,194.93,13182.0,120.9107,120.9169,120.7806,120.8177,13182.0
2016-03-02 15:20:00,194.93,195.05,194.88,194.9,9779.0,120.8177,120.8921,120.7867,120.7991,9779.0
2016-03-02 15:25:00,194.9,194.93,194.64,194.65,10816.0,120.7991,120.8177,120.638,120.6442,10816.0
2016-03-02 15:30:00,194.6,194.65,194.48,194.62,19162.0,120.6132,120.6442,120.5388,120.6256,19162.0
2016-03-02 15:35:00,194.57,194.65,194.27,194.32,12143.0,120.5946,120.6442,120.4087,120.4397,12143.0
2016-03-02 15:40:00,194.27,194.5,194.26,194.4,19499.0,120.4087,120.5512,120.4025,120.4892,19499.0
2016-03-02 15:45:00,194.43,194.79,194.41,194.77,22701.0,120.5078,120.731,120.4954,120.7186,22701.0
2016-03-02 15:50:00,194.76,195.01,194.76,195.01,22402.0,120.7124,120.8673,120.7124,120.8673,22402.0
2016-03-02 15:55:00,195.0,195.32,194.92,195.23,55036.0,120.8611,121.0595,120.8115,121.0037,55036.0
2016-03-03 09:30:00,196.16,197.3,195.8,196.53,36300.0,121.5801,122.2867,121.357,121.8094,36300.0
2016-03-03 09:35:00,196.44,196.84,195.52,195.9,32947.0,121.7536,122.0016,121.1834,121.4189,32947.0
2016-03-03 09:40:00,195.7,195.78,194.86,194.87,5120.0,121.295,121.3446,120.7744,120.7806,5120.0
2016-03-03 09:45:00,195.07,195.65,194.87,194.98,21911.0,120.9045,121.264,120.7806,120.8487,21911.0
2016-03-03 09:50:00,194.99,195.38,194.6,194.6,14238.0,120.8549,121.0966,120.6132,120.6132,14238.0
2016-03-03 09:55:00,194.51,194.51,194.19,194.39,6599.0,120.5574,120.5574,120.3591,120.483,6599.0
2016-03-03 10:00:00,194.49,194.54,194.05,194.05,14072.0,120.545,120.576,120.2723,120.2723,14072.0
2016-03-03 10:05:00,194.05,194.14,193.81,193.87,9526.0,120.2723,120.3281,120.1236,120.1608,9526.0
2016-03-03 10:10:00,194.01,194.01,193.48,193.52,3299.0,120.2475,120.2475,119.919,119.9438,3299.0
2016-03-03 10:15:00,193.66,194.4,193.66,194.1,9064.0,120.0306,120.4892,120.0306,120.3033,9064.0
2016-03-03 10:20:00,194.05,194.14,193.84,193.84,6591.0,120.2723,120.3281,120.1422,120.1422,6591.0
2016-03-03 10:25:00,193.84,194.22,193.79,194.22,2450.0,120.1422,120.3777,120.1112,120.3777,2450.0
2016-03-03 10:30:00,194.2,194.21,194.03,194.09,3846.0,120.3653,120.3715,120.2599,120.2971,3846.0
2016-03-03 10:35:00,194.09,194.22,193.73,193.73,23127.0,120.2971,120.3777,120.074,120.074,23127.0
2016-03-03 10:40:00,193.7,193.73,193.35,193.36,14134.0,120.0554,120.074,119.8385,119.8447,14134.0
2016-03-03 10:45:00,193.37,194.07,193.37,193.98,9862.0,119.8509,120.2847,119.8509,120.2289,9862.0
2016-03-03 10:50:00,194.06,194.4,194.06,194.21,2380.0,120.2785,120.4892,120.2785,120.3715,2380.0
2016-03-03 10:55:00,194.32,194.67,194.31,194.62,2500.0,120.4397,120.6566,120.4335,120.6256,2500.0
2016-03-03 11:00:00,194.63,194.72,194.18,194.19,12981.0,120.6318,120.6876,120.3529,120.3591,12981.0
2016-03-03 11:05:00,194.25,194.36,193.91,193.91,7844.0,120.3963,120.4645,120.1855,120.1855,7844.0
2016-03-03 11:10:00,193.91,194.34,193.91,194.27,11373.0,120.1855,120.4521,120.1855,120.4087,11373.0
2016-03-03 11:15:00,194.21,194.62,194.2,194.47,9026.0,120.3715,120.6256,120.3653,120.5326,9026.0
2016-03-03 11:20:00,194.49,194.53,194.16,194.25,6442.0,120.545,120.5698,120.3405,120.3963,6442.0
2016-03-03 11:25:00,194.2,194.32,193.97,194.01,5600.0,120.3653,120.4397,120.2227,120.2475,5600.0
2016-03-03 11:30:00,193.95,194.28,193.95,194.24,4466.0,120.2103,120.4149,120.2103,120.3901,4466.0
2016-03-03 11:35:00,194.26,194.28,194.17,194.27,9113.0,120.4025,120.4149,120.3467,120.4087,9113.0
2016-03-03 11:40:00,194.21,194.21,193.91,194.0,8355.0,120.3715,120.3715,120.1855,120.2413,8355.0
2016-03-03 11:45:00,194.01,194.26,194.01,194.14,16800.0,120.2475,120.4025,120.2475,120.3281,16800.0
2016-03-03 11:50:00,194.17,194.27,193.94,194.03,6464.0,120.3467,120.4087,120.2041,120.2599,6464.0
2016-03-03 11:55:00,194.03,194.16,193.53,194.0,39746.0,120.2599,120.3405,119.95,120.2413,39746.0
2016-03-03 12:00:00,194.0,194.15,194.0,194.05,6750.0,120.2413,120.3343,120.2413,120.2723,6750.0
2016-03-03 12:05:00,194.05,194.21,194.05,194.09,4500.0,120.2723,120.3715,120.2723,120.2971,4500.0
2016-03-03 12:10:00,194.04,194.08,193.96,194.08,2900.0,120.2661,120.2909,120.2165,120.2909,2900.0
2016-03-03 12:15:00,194.11,194.14,194.02,194.11,6072.0,120.3095,120.3281,120.2537,120.3095,6072.0
2016-03-03 12:20:00,194.09,194.27,194.06,194.27,7814.0,120.2971,120.4087,120.2785,120.4087,7814.0
2016-03-03 12:25:00,194.26,194.33,194.18,194.18,4633.0,120.4025,120.4459,120.3529,120.3529,4633.0
2016-03-03 12:30:00,194.16,194.25,194.06,194.12,6550.0,120.3405,120.3963,120.2785,120.3157,6550.0
2016-03-03 12:35:00,194.11,194.25,194.11,194.25,8300.0,120.3095,120.3963,120.3095,120.3963,8300.0
2016-03-03 12:40:00,194.25,194.25,194.17,194.18,2300.0,120.3963,120.3963,120.3467,120.3529,2300.0
2016-03-03 12:45:00,194.23,194.25,194.12,194.16,7900.0,120.3839,120.3963,120.3157,120.3405,7900.0
2016-03-03 12:50:00,194.18,194.3,194.14,194.28,3800.0,120.3529,120.4273,120.3281,120.4149,3800.0
2016-03-03 12:55:00,194.28,194.43,194.23,194.35,116263.0,120.4149,120.5078,120.3839,120.4583,116263.0
2016-03-03 13:00:00,194.35,194.64,194.35,194.6,77852.0,120.4583,120.638,120.4583,120.6132,77852.0
2016-03-03 13:05:00,194.62,194.8,194.6,194.72,6686.0,120.6256,120.7372,120.6132,120.6876,6686.0
2016-03-03 13:10:00,194.7,194.81,194.55,194.7,6445.0,120.6752,120.7434,120.5822,120.6752,6445.0
2016-03-03 13:15:00,194.75,194.75,194.53,194.59,3779.0,120.7062,120.7062,120.5698,120.607,3779.0
2016-03-03 13:20:00,194.64,195.03,194.64,195.0,8852.0,120.638,120.8797,120.638,120.8611,8852.0
2016-03-03 13:25:00,194.95,195.19,194.9,195.14,3949.0,120.8301,120.9789,120.7991,120.9479,3949.0
2016-03-03 13:30:00,195.16,195.39,195.15,195.39,4948.0,120.9603,121.1028,120.9541,121.1028,4948.0
2016-03-03 13:35:00,195.48,195.48,195.36,195.39,3100.0,121.1586,121.1586,121.0843,121.1028,3100.0
2016-03-03 13:40:00,195.49,195.59,195.38,195.56,4683.0,121.1648,121.2268,121.0966,121.2082,4683.0
2016-03-03 13:45:00,195.61,195.84,195.56,195.78,6953.0,121.2392,121.3818,121.2082,121.3446,6953.0
2016-03-03 13:50:00,195.8,196.01,195.78,195.93,12058.0,121.357,121.4871,121.3446,121.4375,12058.0
2016-03-03 13:55:00,195.93,196.15,195.93,196.0,6616.0,121.4375,121.5739,121.4375,121.4809,6616.0
2016-03-03 14:00:00,196.01,196.15,196.0,196.15,8458.0,121.4871,121.5739,121.4809,121.5739,8458.0
2016-03-03 14:05:00,196.1,196.28,196.05,196.25,13000.0,121.5429,121.6545,121.5119,121.6359,13000.0
2016-03-03 14:10:00,196.23,196.34,196.18,196.33,4906.0,121.6235,121.6917,121.5925,121.6855,4906.0
2016-03-03 14:15:00,196.27,196.31,196.22,196.25,6416.0,121.6483,121.6731,121.6173,121.6359,6416.0
2016-03-03 14:20:00,196.22,196.32,196.18,196.22,11194.0,121.6173,121.6793,121.5925,121.6173,11194.0
2016-03-03 14:25:00,196.26,196.34,196.04,196.06,9899.0,121.6421,121.6917,121.5057,121.5181,9899.0
2016-03-03 14:30:00,196.05,196.23,195.96,196.23,9593.0,121.5119,121.6235,121.4561,121.6235,9593.0
2016-03-03 14:35:00,196.21,196.29,196.16,196.25,9803.0,121.6111,121.6607,121.5801,121.6359,9803.0
2016-03-03 14:40:00,196.2,196.35,196.17,196.25,13224.0,121.6049,121.6979,121.5863,121.6359,13224.0
2016-03-03 14:45:00,196.24,196.34,196.18,196.31,10625.0,121.6297,121.6917,121.5925,121.6731,10625.0
2016-03-03 14:50:00,196.32,196.33,196.13,196.2,14129.0,121.6793,121.6855,121.5615,121.6049,14129.0
2016-03-03 14:55:00,196.19,196.3,196.16,196.22,12425.0,121.5987,121.6669,121.5801,121.6173,12425.0
2016-03-03 15:00:00,196.25,196.36,196.19,196.26,9544.0,121.6359,121.7041,121.5987,121.6421,9544.0
2016-03-03 15:05:00,196.26,196.35,196.19,196.23,6491.0,121.6421,121.6979,121.5987,121.6235,6491.0
2016-03-03 15:10:00,196.24,196.5,196.15,196.5,8525.0,121.6297,121.7908,121.5739,121.7908,8525.0
2016-03-03 15:15:00,196.41,196.62,196.37,196.46,12699.0,121.735,121.8652,121.7103,121.766,12699.0
2016-03-03 15:20:00,196.46,196.77,196.46,196.62,8481.0,121.766,121.9582,121.766,121.8652,8481.0
2016-03-03 15:25:00,196.67,196.85,196.67,196.74,12867.0,121.8962,122.0078,121.8962,121.9396,12867.0
2016-03-03 15:30:00,196.75,196.81,196.53,196.75,12222.0,121.9458,121.983,121.8094,121.9458,12222.0
2016-03-03 15:35:00,196.73,196.98,196.73,196.81,11934.0,121.9334,122.0883,121.9334,121.983,11934.0
2016-03-03 15:40:00,196.84,197.1,196.79,197.09,18483.0,122.0016,122.1627,121.9706,122.1565,18483.0
2016-03-03 15:45:00,197.09,197.19,197.01,197.19,17514.0,122.1565,122.2185,122.1069,122.2185,17514.0
2016-03-03 15:50:00,197.17,197.18,196.99,197.06,27721.0,122.2061,122.2123,122.0945,122.1379,27721.0
2016-03-03 15:55:00,197.08,197.55,197.07,197.4,89192.0,122.1503,122.4416,122.1441,122.3486,89192.0
2016-03-04 09:30:00,197.27,197.34,196.67,196.84,15016.0,122.2681,122.3115,121.8962,122.0016,15016.0
2016-03-04 09:35:00,196.71,196.79,196.18,196.18,6261.0,121.921,121.9706,121.5925,121.5925,6261.0
2016-03-04 09:40:00,196.5,197.23,196.33,197.03,7614.0,121.7908,122.2433,121.6855,122.1193,7614.0
2016-03-04 09:45:00,197.1,197.1,196.35,196.35,3204.0,122.1627,122.1627,121.6979,121.6979,3204.0
2016-03-04 09:50:00,196.25,196.29,195.79,195.87,6864.0,121.6359,121.6607,121.3508,121.4004,6864.0
2016-03-04 09:55:00,195.9,195.99,195.33,195.39,4801.0,121.4189,121.4747,121.0657,121.1028,4801.0
2016-03-04 10:00:00,195.47,196.1,195.47,196.02,5760.0,121.1524,121.5429,121.1524,121.4933,5760.0
2016-03-04 10:05:00,195.92,195.92,195.4,195.41,3958.0,121.4313,121.4313,121.109,121.1152,3958.0
2016-03-04 10:10:00,195.46,196.08,195.41,196.08,8391.0,121.1462,121.5305,121.1152,121.5305,8391.0
2016-03-04 10:15:00,196.11,196.25,195.64,195.81,45311.0,121.5491,121.6359,121.2578,121.3632,45311.0
2016-03-04 10:20:00,195.85,196.03,195.59,196.03,8700.0,121.388,121.4995,121.2268,121.4995,8700.0
2016-03-04 10:25:00,195.87,196.3,195.87,196.13,3491.0,121.4004,121.6669,121.4004,121.5615,3491.0
2016-03-04 10:30:00,196.13,196.34,196.07,196.34,4653.0,121.5615,121.6917,121.5243,121.6917,4653.0
2016-03-04 10:35:00,196.45,196.65,196.39,196.64,3950.0,121.7598,121.8838,121.7226,121.8776,3950.0
2016-03-04 10:40:00,196.64,196.98,196.63,196.98,7103.0,121.8776,122.0883,121.8714,122.0883,7103.0
2016-03-04 10:45:00,196.87,196.95,196.66,196.79,3900.0,122.0202,122.0697,121.89,121.9706,3900.0
2016-03-04 10:50:00,196.66,196.94,196.64,196.94,6125.0,121.89,122.0635,121.8776,122.0635,6125.0
2016-03-04 10:55:00,196.85,197.31,196.71,197.21,11690.0,122.0078,122.2929,121.921,122.2309,11690.0
2016-03-04 11:00:00,197.23,197.41,197.0,197.41,9480.0,122.2433,122.3548,122.1007,122.3548,9480.0
2016-03-04 11:05:00,197.37,197.41,196.87,197.12,10136.0,122.3301,122.3548,122.0202,122.1751,10136.0
2016-03-04 11:10:00,197.16,197.37,197.05,197.19,15605.0,122.1999,122.3301,122.1317,122.2185,15605.0
2016-03-04 11:15:00,197.19,197.35,197.19,197.33,11391.0,122.2185,122.3177,122.2185,122.3053,11391.0
2016-03-04 11:20:00,197.32,197.35,197.12,197.21,8614.0,122.2991,122.3177,122.1751,122.2309,8614.0
2016-03-04 11:25:00,197.22,197.42,197.14,197.34,14381.0,122.2371,122.361,122.1875,122.3115,14381.0
2016-03-04 11:30:00,197.42,197.53,197.15,197.43,22519.0,122.361,122.4292,122.1937,122.3672,22519.0
2016-03-04 11:35:00,197.42,197.43,197.27,197.36,10954.0,122.361,122.3672,122.2681,122.3239,10954.0
2016-03-04 11:40:00,197.36,197.65,197.31,197.65,16870.0,122.3239,122.5036,122.2929,122.5036,16870.0
2016-03-04 11:45:00,197.58,197.64,196.87,197.09,35803.0,122.4602,122.4974,122.0202,122.1565,35803.0
2016-03-04 11:50:00,197.16,197.19,196.64,196.69,15312.0,122.1999,122.2185,121.8776,121.9086,15312.0
2016-03-04 11:55:00,196.7,197.04,196.7,196.88,5900.0,121.9148,122.1255,121.9148,122.0264,5900.0
2016-03-04 12:00:00,196.99,197.31,196.87,197.31,6472.0,122.0945,122.2929,122.0202,122.2929,6472.0
2016-03-04 12:05:00,197.32,197.5,197.28,197.36,27116.0,122.2991,122.4106,122.2743,122.3239,27116.0
2016-03-04 12:10:00,197.4,197.61,197.4,197.5,4763.0,122.3486,122.4788,122.3486,122.4106,4763.0
2016-03-04 12:15:00,197.55,197.67,197.51,197.51,5602.0,122.4416,122.516,122.4168,122.4168,5602.0
2016-03-04 12:20:00,197.48,197.5,197.21,197.42,7660.0,122.3982,122.4106,122.2309,122.361,7660.0
2016-03-04 12:25:00,197.43,197.47,197.33,197.42,4862.0,122.3672,122.392,122.3053,122.361,4862.0
2016-03-04 12:30:00,197.43,197.45,197.27,197.42,12802.0,122.3672,122.3796,122.2681,122.361,12802.0
2016-03-04 12:35:00,197.45,197.54,197.34,197.5,6839.0,122.3796,122.4354,122.3115,122.4106,6839.0
2016-03-04 12:40:00,197.46,197.65,197.42,197.65,4953.0,122.3858,122.5036,122.361,122.5036,4953.0
2016-03-04 12:45:00,197.64,197.66,197.54,197.6,4947.0,122.4974,122.5098,122.4354,122.4726,4947.0
2016-03-04 12:50:00,197.66,197.75,197.51,197.68,6022.0,122.5098,122.5656,122.4168,122.5222,6022.0
2016-03-04 12:55:00,197.63,197.73,197.58,197.69,4816.0,122.4912,122.5532,122.4602,122.5284,4816.0
2016-03-04 13:00:00,197.64,197.99,197.48,197.93,12921.0,122.4974,122.7143,122.3982,122.6771,12921.0
2016-03-04 13:05:00,197.93,198.27,197.91,198.21,10965.0,122.6771,122.8879,122.6647,122.8507,10965.0
2016-03-04 13:10:00,198.2,198.2,197.92,197.98,8799.0,122.8445,122.8445,122.6709,122.7081,8799.0
2016-03-04 13:15:00,197.98,198.22,197.92,198.14,10005.0,122.7081,122.8569,122.6709,122.8073,10005.0
2016-03-04 13:20:00,198.17,198.27,198.06,198.11,8892.0,122.8259,122.8879,122.7577,122.7887,8892.0
2016-03-04 13:25:00,198.14,198.34,198.1,198.34,12452.0,122.8073,122.9313,122.7825,122.9313,12452.0
2016-03-04 13:30:00,198.28,198.36,198.24,198.26,7794.0,122.8941,122.9437,122.8693,122.8817,7794.0
2016-03-04 13:35:00,198.3,198.38,198.22,198.29,18997.0,122.9065,122.9561,122.8569,122.9003,18997.0
2016-03-04 13:40:00,198.37,198.42,198.23,198.23,17383.0,122.9499,122.9808,122.8631,122.8631,17383.0
2016-03-04 13:45:00,198.35,198.53,198.22,198.3,11454.0,122.9375,123.049,122.8569,122.9065,11454.0
2016-03-04 13:50:00,198.25,198.36,198.17,198.28,7581.0,122.8755,122.9437,122.8259,122.8941,7581.0
2016-03-04 13:55:00,198.26,198.32,198.19,198.29,26533.0,122.8817,122.9189,122.8383,122.9003,26533.0
2016-03-04 14:00:00,198.28,198.37,198.23,198.29,8695.0,122.8941,122.9499,122.8631,122.9003,8695.0
2016-03-04 14:05:00,198.31,198.36,198.24,198.31,9737.0,122.9127,122.9437,122.8693,122.9127,9737.0
2016-03-04 14:10:00,198.31,198.59,198.09,198.22,23834.0,122.9127,123.0862,122.7763,122.8569,23834.0
2016-03-04 14:15:00,198.21,198.46,198.2,198.29,11660.0,122.8507,123.0056,122.8445,122.9003,11660.0
2016-03-04 14:20:00,198.23,198.4,198.2,198.4,6599.0,122.8631,122.9684,122.8445,122.9684,6599.0
2016-03-04 14:25:00,198.4,198.57,198.23,198.49,11964.0,122.9684,123.0738,122.8631,123.0242,11964.0
2016-03-04 14:30:00,198.45,198.45,198.18,198.35,16097.0,122.9994,122.9994,122.8321,122.9375,16097.0
2016-03-04 14:35:00,198.35,198.4,198.02,198.12,11043.0,122.9375,122.9684,122.7329,122.7949,11043.0
2016-03-04 14:40:00,198.08,198.28,197.85,198.07,12055.0,122.7701,122.8941,122.6276,122.7639,12055.0
2016-03-04 14:45:00,198.09,198.25,198.05,198.25,6864.0,122.7763,122.8755,122.7515,122.8755,6864.0
2016-03-04 14:50:00,198.28,198.33,198.14,198.26,7923.0,122.8941,122.9251,122.8073,122.8817,7923.0
2016-03-04 14:55:00,198.29,198.3,198.16,198.21,28382.0,122.9003,122.9065,122.8197,122.8507,28382.0
2016-03-04 15:00:00,198.21,198.24,197.99,198.01,23730.0,122.8507,122.8693,122.7143,122.7267,23730.0
2016-03-04 15:05:00,197.97,198.14,197.93,198.14,12976.0,122.7019,122.8073,122.6771,122.8073,12976.0
2016-03-04 15:10:00,198.15,198.24,198.07,198.12,34425.0,122.8135,122.8693,122.7639,122.7949,34425.0
2016-03-04 15:15:00,198.15,198.29,198.06,198.11,14954.0,122.8135,122.9003,122.7577,122.7887,14954.0
2016-03-04 15:20:00,198.11,198.3,198.04,198.3,17157.0,122.7887,122.9065,122.7453,122.9065,17157.0
2016-03-04 15:25:00,198.3,198.5,198.25,198.43,29193.0,122.9065,123.0304,122.8755,122.987,29193.0
2016-03-04 15:30:00,198.39,198.42,198.08,198.42,18621.0,122.9622,122.9808,122.7701,122.9808,18621.0
2016-03-04 15:35:00,198.43,198.47,198.32,198.37,31428.0,122.987,123.0118,122.9189,122.9499,31428.0
2016-03-04 15:40:00,198.37,198.55,198.32,198.44,33270.0,122.9499,123.0614,122.9189,122.9932,33270.0
2016-03-04 15:45:00,198.43,198.52,198.33,198.38,35518.0,122.987,123.0428,122.9251,122.9561,35518.0
2016-03-04 15:50:00,198.37,198.53,198.32,198.5,45251.0,122.9499,123.049,122.9189,123.0304,45251.0
2016-03-04 15:55:00,198.5,198.58,198.3,198.46,94972.0,123.0304,123.08,122.9065,123.0056,94972.0
2016-03-07 09:30:00,198.06,198.4,197.47,198.0,18660.0,122.7577,122.9684,122.392,122.7205,18660.0
2016-03-07 09:35:00,197.96,198.2,197.25,197.6,11509.0,122.6957,122.8445,122.2557,122.4726,11509.0
2016-03-07 09:40:00,197.62,198.04,197.62,198.03,6711.0,122.485,122.7453,122.485,122.7391,6711.0
2016-03-07 09:45:00,197.91,198.13,197.8,197.89,6148.0,122.6647,122.8011,122.5966,122.6523,6148.0
2016-03-07 09:50:00,197.82,198.39,197.73,198.32,9658.0,122.609,122.9622,122.5532,122.9189,9658.0
2016-03-07 09:55:00,198.37,198.53,197.81,197.94,7246.0,122.9499,123.049,122.6028,122.6833,7246.0
2016-03-07 10:00:00,198.0,198.02,197.64,197.64,5600.0,122.7205,122.7329,122.4974,122.4974,5600.0
2016-03-07 10:05:00,197.57,197.83,197.52,197.8,8870.0,122.454,122.6152,122.423,122.5966,8870.0
2016-03-07 10:10:00,197.8,198.0,197.67,197.91,9770.0,122.5966,122.7205,122.516,122.6647,9770.0
2016-03-07 10:15:00,197.87,198.32,197.87,198.09,7738.0,122.64,122.9189,122.64,122.7763,7738.0
2016-03-07 10:20:00,198.12,198.38,198.09,198.1,11917.0,122.7949,122.9561,122.7763,122.7825,11917.0
2016-03-07 10:25:00,198.09,198.37,198.09,198.37,18184.0,122.7763,122.9499,122.7763,122.9499,18184.0
2016-03-07 10:30:00,198.46,198.62,198.36,198.62,4965.0,123.0056,123.1048,122.9437,123.1048,4965.0
2016-03-07 10:35:00,198.55,199.03,198.5,199.03,8080.0,123.0614,123.3589,123.0304,123.3589,8080.0
2016-03-07 10:40:00,199.04,199.05,198.78,198.84,6199.0,123.3651,123.3713,123.204,123.2412,6199.0
2016-03-07 10:45:00,198.9,199.1,198.72,198.88,35158.0,123.2783,123.4023,123.1668,123.266,35158.0
2016-03-07 10:50:00,198.87,199.01,198.67,198.88,8832.0,123.2598,123.3465,123.1358,123.266,8832.0
2016-03-07 10:55:00,198.84,198.91,198.69,198.8,12404.0,123.2412,123.2845,123.1482,123.2164,12404.0
2016-03-07 11:00:00,198.94,199.07,198.81,199.05,8041.0,123.3031,123.3837,123.2226,123.3713,8041.0
2016-03-07 11:05:00,199.06,199.62,199.04,199.58,21364.0,123.3775,123.7246,123.3651,123.6998,21364.0
2016-03-07 11:10:00,199.57,199.79,199.54,199.75,4682.0,123.6936,123.83,123.675,123.8052,4682.0
2016-03-07 11:15:00,199.76,199.85,199.66,199.77,6425.0,123.8114,123.8672,123.7494,123.8176,6425.0
2016-03-07 11:20:00,199.66,199.87,199.53,199.74,4844.0,123.7494,123.8796,123.6688,123.799,4844.0
2016-03-07 11:25:00,199.71,199.82,199.71,199.77,17732.0,123.7804,123.8486,123.7804,123.8176,17732.0
2016-03-07 11:30:00,199.75,199.77,199.48,199.54,4502.0,123.8052,123.8176,123.6378,123.675,4502.0
2016-03-07 11:35:00,199.59,199.66,199.33,199.66,8976.0,123.706,123.7494,123.5449,123.7494,8976.0
2016-03-07 11:40:00,199.69,199.99,199.64,199.92,16626.0,123.768,123.9539,123.737,123.9105,16626.0
2016-03-07 11:45:00,199.92,200.08,199.92,200.01,6058.0,123.9105,124.0097,123.9105,123.9663,6058.0
2016-03-07 11:50:00,200.01,200.06,199.9,200.05,13253.0,123.9663,123.9973,123.8981,123.9911,13253.0
2016-03-07 11:55:00,200.06,200.06,199.92,199.96,6315.0,123.9973,123.9973,123.9105,123.9353,6315.0
2016-03-07 12:00:00,199.93,199.99,199.86,199.97,11823.0,123.9167,123.9539,123.8734,123.9415,11823.0
2016-03-07 12:05:00,199.96,200.0,199.89,199.99,10422.0,123.9353,123.9601,123.892,123.9539,10422.0
2016-03-07 12:10:00,199.96,200.04,199.77,199.96,12565.0,123.9353,123.9849,123.8176,123.9353,12565.0
2016-03-07 12:15:00,199.98,199.99,199.51,199.62,4400.0,123.9477,123.9539,123.6564,123.7246,4400.0
2016-03-07 12:20:00,199.73,199.8,199.59,199.68,2800.0,123.7928,123.8362,123.706,123.7618,2800.0
2016-03-07 12:25:00,199.78,199.78,199.42,199.51,5207.0,123.8238,123.8238,123.6006,123.6564,5207.0
2016-03-07 12:30:00,199.56,199.76,199.56,199.76,4710.0,123.6874,123.8114,123.6874,123.8114,4710.0
2016-03-07 12:35:00,199.78,199.95,199.74,199.93,4577.0,123.8238,123.9291,123.799,123.9167,4577.0
2016-03-07 12:40:00,199.98,200.04,199.83,200.04,4800.0,123.9477,123.9849,123.8548,123.9849,4800.0
2016-03-07 12:45:00,200.04,200.04,199.82,199.82,6700.0,123.9849,123.9849,123.8486,123.8486,6700.0
2016-03-07 12:50:00,199.86,199.88,199.79,199.86,1707.0,123.8734,123.8858,123.83,123.8734,1707.0
2016-03-07 12:55:00,199.79,199.85,199.51,199.51,5200.0,123.83,123.8672,123.6564,123.6564,5200.0
2016-03-07 13:00:00,199.5,199.74,199.5,199.74,4032.0,123.6502,123.799,123.6502,123.799,4032.0
2016-03-07 13:05:00,199.74,199.75,199.66,199.75,2299.0,123.799,123.8052,123.7494,123.8052,2299.0
2016-03-07 13:10:00,199.76,199.86,199.68,199.7,6461.0,123.8114,123.8734,123.7618,123.7742,6461.0
2016-03-07 13:15:00,199.7,199.87,199.69,199.77,3430.0,123.7742,123.8796,123.768,123.8176,3430.0
2016-03-07 13:20:00,199.85,199.86,199.78,199.86,10614.0,123.8672,123.8734,123.8238,123.8734,10614.0
2016-03-07 13:25:00,199.87,199.87,199.72,199.79,4900.0,123.8796,123.8796,123.7866,123.83,4900.0
2016-03-07 13:30:00,199.71,199.74,199.5,199.55,9375.0,123.7804,123.799,123.6502,123.6812,9375.0
2016-03-07 13:35:00,199.5,199.53,199.41,199.5,4036.0,123.6502,123.6688,123.5944,123.6502,4036.0
2016-03-07 13:40:00,199.42,199.42,199.16,199.16,4600.0,123.6006,123.6006,123.4395,123.4395,4600.0
2016-03-07 13:45:00,199.14,199.2,199.04,199.18,4375.0,123.4271,123.4643,123.3651,123.4519,4375.0
2016-03-07 13:50:00,199.19,199.19,199.03,199.06,7226.0,123.4581,123.4581,123.3589,123.3775,7226.0
2016-03-07 13:55:00,199.1,199.1,198.93,199.04,12721.0,123.4023,123.4023,123.2969,123.3651,12721.0
2016-03-07 14:00:00,199.07,199.12,198.91,198.91,20775.0,123.3837,123.4147,123.2845,123.2845,20775.0
2016-03-07 14:05:00,198.95,198.99,198.8,198.83,8145.0,123.3093,123.3341,123.2164,123.235,8145.0
2016-03-07 14:10:00,198.82,198.88,198.8,198.88,2472.0,123.2288,123.266,123.2164,123.266,2472.0
2016-03-07 14:15:00,198.91,198.93,198.7,198.81,5672.0,123.2845,123.2969,123.1544,123.2226,5672.0
2016-03-07 14:20:00,198.76,198.8,198.57,198.7,8740.0,123.1916,123.2164,123.0738,123.1544,8740.0
2016-03-07 14:25:00,198.72,198.77,198.6,198.76,8350.0,123.1668,123.1978,123.0924,123.1916,8350.0
2016-03-07 14:30:00,198.66,198.72,198.4,198.41,12163.0,123.1296,123.1668,122.9684,122.9746,12163.0
2016-03-07 14:35:00,198.38,198.38,198.17,198.29,12630.0,122.9561,122.9561,122.8259,122.9003,12630.0
2016-03-07 14:40:00,198.28,198.35,198.21,198.35,5000.0,122.8941,122.9375,122.8507,122.9375,5000.0
2016-03-07 14:45:00,198.35,198.66,198.33,198.62,8850.0,122.9375,123.1296,122.9251,123.1048,8850.0
2016-03-07 14:50:00,198.72,198.89,198.49,198.89,7633.0,123.1668,123.2721,123.0242,123.2721,7633.0
2016-03-07 14:55:00,198.92,198.92,198.7,198.71,9337.0,123.2907,123.2907,123.1544,123.1606,9337.0
2016-03-07 15:00:00,198.72,198.81,198.54,198.71,12300.0,123.1668,123.2226,123.0552,123.1606,12300.0
2016-03-07 15:05:00,198.69,198.79,198.53,198.75,17966.0,123.1482,123.2102,123.049,123.1854,17966.0
2016-03-07 15:10:00,198.74,198.89,198.67,198.77,19061.0,123.1792,123.2721,123.1358,123.1978,19061.0
2016-03-07 15:15:00,198.8,199.0,198.77,199.0,25780.0,123.2164,123.3403,123.1978,123.3403,25780.0
2016-03-07 15:20:00,198.98,199.01,198.79,199.0,8944.0,123.3279,123.3465,123.2102,123.3403,8944.0
2016-03-07 15:25:00,199.0,199.12,198.91,199.1,16156.0,123.3403,123.4147,123.2845,123.4023,16156.0
2016-03-07 15:30:00,199.1,199.2,199.02,199.17,11651.0,123.4023,123.4643,123.3527,123.4457,11651.0
2016-03-07 15:35:00,199.13,199.69,199.12,199.64,10273.0,123.4209,123.768,123.4147,123.737,10273.0
2016-03-07 15:40:00,199.54,199.54,199.2,199.23,15891.0,123.675,123.675,123.4643,123.4829,15891.0
2016-03-07 15:45:00,199.21,199.22,198.87,199.08,39921.0,123.4705,123.4767,123.2598,123.3899,39921.0
2016-03-07 15:50:00,199.05,199.34,199.03,199.28,37809.0,123.3713,123.5511,123.3589,123.5139,37809.0
2016-03-07 15:55:00,199.28,199.71,199.24,199.66,68506.0,123.5139,123.7804,123.4891,123.7494,68506.0
2016-03-08 09:30:00,198.32,199.02,198.01,198.34,14098.0,122.9189,123.3527,122.7267,122.9313,14098.0
2016-03-08 09:35:00,198.97,198.98,198.34,198.51,9454.0,123.3217,123.3279,122.9313,123.0366,9454.0
2016-03-08 09:40:00,198.52,198.95,198.51,198.85,3201.0,123.0428,123.3093,123.0366,123.2474,3201.0
2016-03-08 09:45:00,198.77,199.2,198.76,199.2,5491.0,123.1978,123.4643,123.1916,123.4643,5491.0
2016-03-08 09:50:00,199.2,199.45,198.83,199.45,13249.0,123.4643,123.6192,123.235,123.6192,13249.0
2016-03-08 09:55:00,199.45,199.46,199.16,199.33,6965.0,123.6192,123.6254,123.4395,123.5449,6965.0
2016-03-08 10:00:00,199.17,199.47,199.17,199.37,21846.0,123.4457,123.6316,123.4457,123.5697,21846.0
2016-03-08 10:05:00,199.4,199.41,198.91,198.95,6379.0,123.5882,123.5944,123.2845,123.3093,6379.0
2016-03-08 10:10:00,198.95,199.14,198.87,199.14,6831.0,123.3093,123.4271,123.2598,123.4271,6831.0
2016-03-08 10:15:00,199.05,199.15,198.99,198.99,4250.0,123.3713,123.4333,123.3341,123.3341,4250.0
2016-03-08 10:20:00,199.13,199.26,198.55,198.59,3506.0,123.4209,123.5015,123.0614,123.0862,3506.0
2016-03-08 10:25:00,198.5,198.96,198.5,198.92,6267.0,123.0304,123.3155,123.0304,123.2907,6267.0
2016-03-08 10:30:00,198.79,199.24,198.77,199.03,4001.0,123.2102,123.4891,123.1978,123.3589,4001.0
2016-03-08 10:35:00,199.07,199.33,198.99,199.19,5804.0,123.3837,123.5449,123.3341,123.4581,5804.0
2016-03-08 10:40:00,199.17,199.17,198.83,198.84,4900.0,123.4457,123.4457,123.235,123.2412,4900.0
2016-03-08 10:45:00,198.84,198.99,198.77,198.87,12525.0,123.2412,123.3341,123.1978,123.2598,12525.0
2016-03-08 10:50:00,198.82,199.03,198.0,198.0,13744.0,123.2288,123.3589,122.7205,122.7205,13744.0
2016-03-08 10:55:00,198.0,198.15,197.72,197.95,11643.0,122.7205,122.8135,122.547,122.6895,11643.0
2016-03-08 11:00:00,198.15,198.2,197.69,197.69,5649.0,122.8135,122.8445,122.5284,122.5284,5649.0
2016-03-08 11:05:00,197.7,198.33,197.64,198.04,17078.0,122.5346,122.9251,122.4974,122.7453,17078.0
2016-03-08 11:10:00,198.14,198.18,197.81,197.92,9172.0,122.8073,122.8321,122.6028,122.6709,9172.0
2016-03-08 11:15:00,197.73,197.95,197.73,197.85,11455.0,122.5532,122.6895,122.5532,122.6276,11455.0
2016-03-08 11:20:00,197.84,197.87,197.53,197.53,3900.0,122.6214,122.64,122.4292,122.4292,3900.0
2016-03-08 11:25:00,197.47,197.7,197.17,197.18,7022.0,122.392,122.5346,122.2061,122.2123,7022.0
2016-03-08 11:30:00,197.27,197.63,197.26,197.63,9250.0,122.2681,122.4912,122.2619,122.4912,9250.0
2016-03-08 11:35:00,197.53,197.74,197.46,197.65,9495.0,122.4292,122.5594,122.3858,122.5036,9495.0
2016-03-08 11:40:00,197.62,198.01,197.62,197.85,9430.0,122.485,122.7267,122.485,122.6276,9430.0
2016-03-08 11:45:00,197.85,197.85,197.58,197.58,3200.0,122.6276,122.6276,122.4602,122.4602,3200.0
2016-03-08 11:50:00,197.46,197.72,197.39,197.41,5200.0,122.3858,122.547,122.3424,122.3548,5200.0
2016-03-08 11:55:00,197.51,197.59,197.44,197.44,6095.0,122.4168,122.4664,122.3734,122.3734,6095.0
2016-03-08 12:00:00,197.56,197.69,197.16,197.69,9420.0,122.4478,122.5284,122.1999,122.5284,9420.0
2016-03-08 12:05:00,197.65,198.19,197.65,198.19,1715.0,122.5036,122.8383,122.5036,122.8383,1715.0
2016-03-08 12:10:00,198.16,198.27,198.15,198.22,3625.0,122.8197,122.8879,122.8135,122.8569,3625.0
2016-03-08 12:15:00,198.22,198.37,198.17,198.28,2426.0,122.8569,122.9499,122.8259,122.8941,2426.0
2016-03-08 12:20:00,198.29,198.42,198.24,198.27,5753.0,122.9003,122.9808,122.8693,122.8879,5753.0
2016-03-08 12:25:00,198.31,198.31,197.98,198.17,7000.0,122.9127,122.9127,122.7081,122.8259,7000.0
2016-03-08 12:30:00,198.24,198.38,198.15,198.18,2415.0,122.8693,122.9561,122.8135,122.8321,2415.0
2016-03-08 12:35:00,198.11,198.11,197.85,197.91,2900.0,122.7887,122.7887,122.6276,122.6647,2900.0
2016-03-08 12:40:00,197.92,198.03,197.78,198.03,3246.0,122.6709,122.7391,122.5842,122.7391,3246.0
2016-03-08 12:45:00,198.05,198.16,198.03,198.16,4017.0,122.7515,122.8197,122.7391,122.8197,4017.0
2016-03-08 12:50:00,198.24,198.27,198.18,198.18,2303.0,122.8693,122.8879,122.8321,122.8321,2303.0
2016-03-08 12:55:00,198.14,198.31,198.03,198.31,2325.0,122.8073,122.9127,122.7391,122.9127,2325.0
2016-03-08 13:00:00,198.25,198.26,198.05,198.06,2783.0,122.8755,122.8817,122.7515,122.7577,2783.0
2016-03-08 13:05:00,198.01,198.11,198.01,198.11,1300.0,122.7267,122.7887,122.7267,122.7887,1300.0
2016-03-08 13:10:00,198.05,198.09,197.77,197.77,4595.0,122.7515,122.7763,122.578,122.578,4595.0
2016-03-08 13:15:00,197.8,197.94,197.77,197.92,5638.0,122.5966,122.6833,122.578,122.6709,5638.0
2016-03-08 13:20:00,197.9,198.19,197.84,197.88,2402.0,122.6585,122.8383,122.6214,122.6462,2402.0
2016-03-08 13:25:00,197.94,198.1,197.74,197.74,7500.0,122.6833,122.7825,122.5594,122.5594,7500.0
2016-03-08 13:30:00,197.75,197.82,197.65,197.75,29829.0,122.5656,122.609,122.5036,122.5656,29829.0
2016-03-08 13:35:00,197.74,198.15,197.67,198.07,5068.0,122.5594,122.8135,122.516,122.7639,5068.0
2016-03-08 13:40:00,198.04,198.29,198.04,198.29,1300.0,122.7453,122.9003,122.7453,122.9003,1300.0
2016-03-08 13:45:00,198.24,198.24,197.94,198.06,3000.0,122.8693,122.8693,122.6833,122.7577,3000.0
2016-03-08 13:50:00,198.13,198.26,198.13,198.23,4134.0,122.8011,122.8817,122.8011,122.8631,4134.0
2016-03-08 13:55:00,198.24,198.31,198.19,198.31,2731.0,122.8693,122.9127,122.8383,122.9127,2731.0
2016-03-08 14:00:00,198.38,198.44,198.18,198.44,3000.0,122.9561,122.9932,122.8321,122.9932,3000.0
2016-03-08 14:05:00,198.48,198.59,198.41,198.41,2525.0,123.018,123.0862,122.9746,122.9746,2525.0
2016-03-08 14:10:00,198.4,198.57,198.29,198.57,7561.0,122.9684,123.0738,122.9003,123.0738,7561.0
2016-03-08 14:15:00,198.56,198.56,198.32,198.36,6600.0,123.0676,123.0676,122.9189,122.9437,6600.0
2016-03-08 14:20:00,198.4,198.49,198.23,198.23,4738.0,122.9684,123.0242,122.8631,122.8631,4738.0
2016-03-08 14:25:00,198.3,198.42,198.18,198.21,6131.0,122.9065,122.9808,122.8321,122.8507,6131.0
2016-03-08 14:30:00,198.22,198.34,198.19,198.34,3023.0,122.8569,122.9313,122.8383,122.9313,3023.0
2016-03-08 14:35:00,198.26,198.29,198.02,198.13,4673.0,122.8817,122.9003,122.7329,122.8011,4673.0
2016-03-08 14:40:00,198.08,198.27,198.05,198.27,6486.0,122.7701,122.8879,122.7515,122.8879,6486.0
2016-03-08 14:45:00,198.24,198.26,198.0,198.06,7492.0,122.8693,122.8817,122.7205,122.7577,7492.0
2016-03-08 14:50:00,198.05,198.12,197.95,198.1,4612.0,122.7515,122.7949,122.6895,122.7825,4612.0
2016-03-08 14:55:00,198.03,198.27,198.01,198.09,10341.0,122.7391,122.8879,122.7267,122.7763,10341.0
2016-03-08 15:00:00,198.09,198.15,197.91,198.0,6633.0,122.7763,122.8135,122.6647,122.7205,6633.0
2016-03-08 15:05:00,197.98,198.07,197.89,197.89,3979.0,122.7081,122.7639,122.6523,122.6523,3979.0
2016-03-08 15:10:00,197.89,198.13,197.89,197.96,14533.0,122.6523,122.8011,122.6523,122.6957,14533.0
2016-03-08 15:15:00,197.99,198.07,197.67,197.75,8692.0,122.7143,122.7639,122.516,122.5656,8692.0
2016-03-08 15:20:00,197.77,198.09,197.69,198.09,7217.0,122.578,122.7763,122.5284,122.7763,7217.0
2016-03-08 15:25:00,198.17,198.17,197.69,197.69,6743.0,122.8259,122.8259,122.5284,122.5284,6743.0
2016-03-08 15:30:00,197.64,197.89,197.64,197.75,11532.0,122.4974,122.6523,122.4974,122.5656,11532.0
2016-03-08 15:35:00,197.75,197.82,197.53,197.57,11523.0,122.5656,122.609,122.4292,122.454,11523.0
2016-03-08 15:40:00,197.6,197.65,197.42,197.57,14671.0,122.4726,122.5036,122.361,122.454,14671.0
2016-03-08 15:45:00,197.52,197.71,197.41,197.71,20700.0,122.423,122.5408,122.3548,122.5408,20700.0
2016-03-08 15:50:00,197.65,197.77,197.47,197.54,16651.0,122.5036,122.578,122.392,122.4354,16651.0
2016-03-08 15:55:00,197.58,197.82,197.04,197.7,77153.0,122.4602,122.609,122.1255,122.5346,77153.0
2016-03-09 09:30:00,198.14,198.36,197.35,198.35,8903.0,122.8073,122.9437,122.3177,122.9375,8903.0
2016-03-09 09:35:00,198.37,198.87,197.92,197.93,5541.0,122.9499,123.2598,122.6709,122.6771,5541.0
2016-03-09 09:40:00,198.16,198.63,198.04,198.29,7822.0,122.8197,123.111,122.7453,122.9003,7822.0
2016-03-09 09:45:00,198.29,199.0,198.18,198.85,14455.0,122.9003,123.3403,122.8321,123.2474,14455.0
2016-03-09 09:50:00,198.88,198.99,198.66,198.74,3715.0,123.266,123.3341,123.1296,123.1792,3715.0
2016-03-09 09:55:00,198.93,199.05,198.71,198.71,1900.0,123.2969,123.3713,123.1606,123.1606,1900.0
2016-03-09 10:00:00,198.88,198.88,198.44,198.5,3659.0,123.266,123.266,122.9932,123.0304,3659.0
2016-03-09 10:05:00,198.5,198.66,198.37,198.37,2732.0,123.0304,123.1296,122.9499,122.9499,2732.0
2016-03-09 10:10:00,198.35,198.93,198.35,198.9,5301.0,122.9375,123.2969,122.9375,123.2783,5301.0
2016-03-09 10:15:00,198.89,198.89,198.76,198.85,1825.0,123.2721,123.2721,123.1916,123.2474,1825.0
2016-03-09 10:20:00,198.8,199.23,198.8,199.19,3451.0,123.2164,123.4829,123.2164,123.4581,3451.0
2016-03-09 10:25:00,199.12,199.16,198.92,199.06,3357.0,123.4147,123.4395,123.2907,123.3775,3357.0
2016-03-09 10:30:00,199.03,199.16,198.77,198.9,6263.0,123.3589,123.4395,123.1978,123.2783,6263.0
2016-03-09 10:35:00,198.91,199.19,198.85,199.13,11828.0,123.2845,123.4581,123.2474,123.4209,11828.0
2016-03-09 10:40:00,199.11,199.2,199.05,199.12,5555.0,123.4085,123.4643,123.3713,123.4147,5555.0
2016-03-09 10:45:00,199.08,199.08,198.86,198.86,3475.0,123.3899,123.3899,123.2536,123.2536,3475.0
2016-03-09 10:50:00,198.86,198.86,198.4,198.52,8326.0,123.2536,123.2536,122.9684,123.0428,8326.0
2016-03-09 10:55:00,198.57,199.06,198.57,198.99,2200.0,123.0738,123.3775,123.0738,123.3341,2200.0
2016-03-09 11:00:00,198.97,199.3,198.91,199.22,6956.0,123.3217,123.5263,123.2845,123.4767,6956.0
2016-03-09 11:05:00,199.34,199.47,199.25,199.31,2949.0,123.5511,123.6316,123.4953,123.5325,2949.0
2016-03-09 11:10:00,199.32,199.32,199.17,199.21,4670.0,123.5387,123.5387,123.4457,123.4705,4670.0
2016-03-09 11:15:00,199.25,199.33,199.14,199.24,7415.0,123.4953,123.5449,123.4271,123.4891,7415.0
2016-03-09 11:20:00,199.33,199.33,199.04,199.11,6262.0,123.5449,123.5449,123.3651,123.4085,6262.0
2016-03-09 11:25:00,199.23,199.23,198.94,198.98,4176.0,123.4829,123.4829,123.3031,123.3279,4176.0
2016-03-09 11:30:00,199.01,199.06,198.6,198.6,4050.0,123.3465,123.3775,123.0924,123.0924,4050.0
2016-03-09 11:35:00,198.56,198.94,198.56,198.91,1422.0,123.0676,123.3031,123.0676,123.2845,1422.0
2016-03-09 11:40:00,198.87,198.87,198.58,198.58,1456.0,123.2598,123.2598,123.08,123.08,1456.0
2016-03-09 11:45:00,198.66,198.99,198.62,198.86,10036.0,123.1296,123.3341,123.1048,123.2536,10036.0
2016-03-09 11:50:00,198.91,198.93,198.69,198.79,8712.0,123.2845,123.2969,123.1482,123.2102,8712.0
2016-03-09 11:55:00,198.8,198.92,198.77,198.86,6891.0,123.2164,123.2907,123.1978,123.2536,6891.0
2016-03-09 12:00:00,198.85,198.91,198.71,198.86,11905.0,123.2474,123.2845,123.1606,123.2536,11905.0
2016-03-09 12:05:00,198.88,198.95,198.68,198.76,4128.0,123.266,123.3093,123.142,123.1916,4128.0
2016-03-09 12:10:00,198.8,199.02,198.72,199.02,4700.0,123.2164,123.3527,123.1668,123.3527,4700.0
2016-03-09 12:15:00,198.98,198.98,198.8,198.8,2377.0,123.3279,123.3279,123.2164,123.2164,2377.0
2016-03-09 12:20:00,198.82,198.86,198.74,198.86,4452.0,123.2288,123.2536,123.1792,123.2536,4452.0
2016-03-09 12:25:00,198.82,198.92,198.78,198.84,8736.0,123.2288,123.2907,123.204,123.2412,8736.0
2016-03-09 12:30:00,198.87,198.89,198.76,198.8,4700.0,123.2598,123.2721,123.1916,123.2164,4700.0
2016-03-09 12:35:00,198.86,198.97,198.83,198.96,2400.0,123.2536,123.3217,123.235,123.3155,2400.0
2016-03-09 12:40:00,198.99,198.99,198.8,198.83,3085.0,123.3341,123.3341,123.2164,123.235,3085.0
2016-03-09 12:45:00,198.75,198.82,198.72,198.72,2700.0,123.1854,123.2288,123.1668,123.1668,2700.0
2016-03-09 12:50:00,198.72,198.74,198.51,198.51,2700.0,123.1668,123.1792,123.0366,123.0366,2700.0
2016-03-09 12:55:00,198.5,198.58,198.42,198.55,4100.0,123.0304,123.08,122.9808,123.0614,4100.0
2016-03-09 13:00:00,198.56,198.84,198.51,198.78,3300.0,123.0676,123.2412,123.0366,123.204,3300.0
2016-03-09 13:05:00,198.78,198.84,198.62,198.67,2053.0,123.204,123.2412,123.1048,123.1358,2053.0
2016-03-09 13:10:00,198.74,198.92,198.67,198.75,2565.0,123.1792,123.2907,123.1358,123.1854,2565.0
2016-03-09 13:15:00,198.71,198.72,198.45,198.45,2340.0,123.1606,123.1668,122.9994,122.9994,2340.0
2016-03-09 13:20:00,198.58,198.65,198.39,198.57,23944.0,123.08,123.1234,122.9622,123.0738,23944.0
2016-03-09 13:25:00,198.59,198.78,198.56,198.56,3700.0,123.0862,123.204,123.0676,123.0676,3700.0
2016-03-09 13:30:00,198.68,198.68,198.57,198.57,1859.0,123.142,123.142,123.0738,123.0738,1859.0
2016-03-09 13:35:00,198.43,198.59,198.43,198.59,3251.0,122.987,123.0862,122.987,123.0862,3251.0
2016-03-09 13:40:00,198.49,198.49,198.3,198.31,1600.0,123.0242,123.0242,122.9065,122.9127,1600.0
2016-03-09 13:45:00,198.32,198.49,198.25,198.28,9198.0,122.9189,123.0242,122.8755,122.8941,9198.0
2016-03-09 13:50:00,198.33,198.56,198.29,198.49,4110.0,122.9251,123.0676,122.9003,123.0242,4110.0
2016-03-09 13:55:00,198.55,198.75,198.51,198.68,3442.0,123.0614,123.1854,123.0366,123.142,3442.0
2016-03-09 14:00:00,198.6,198.62,198.46,198.48,2900.0,123.0924,123.1048,123.0056,123.018,2900.0
2016-03-09 14:05:00,198.45,198.72,198.45,198.72,5500.0,122.9994,123.1668,122.9994,123.1668,5500.0
2016-03-09 14:10:00,198.63,198.64,198.31,198.46,10335.0,123.111,123.1172,122.9127,123.0056,10335.0
2016-03-09 14:15:00,198.48,198.68,198.45,198.51,21201.0,123.018,123.142,122.9994,123.0366,21201.0
2016-03-09 14:20:00,198.48,198.59,198.38,198.57,5735.0,123.018,123.0862,122.9561,123.0738,5735.0
2016-03-09 14:25:00,198.58,198.68,198.43,198.58,5094.0,123.08,123.142,122.987,123.08,5094.0
2016-03-09 14:30:00,198.58,198.59,198.3,198.32,6175.0,123.08,123.0862,122.9065,122.9189,6175.0
2016-03-09 14:35:00,198.31,198.6,198.31,198.6,17933.0,122.9127,123.0924,122.9127,123.0924,17933.0
2016-03-09 14:40:00,198.57,198.61,198.37,198.52,16010.0,123.0738,123.0986,122.9499,123.0428,16010.0
2016-03-09 14:45:00,198.57,198.61,198.52,198.54,5100.0,123.0738,123.0986,123.0428,123.0552,5100.0
2016-03-09 14:50:00,198.55,198.63,198.32,198.4,7571.0,123.0614,123.111,122.9189,122.9684,7571.0
2016-03-09 14:55:00,198.43,198.57,198.35,198.57,15759.0,122.987,123.0738,122.9375,123.0738,15759.0
2016-03-09 15:00:00,198.56,198.56,198.18,198.18,9301.0,123.0676,123.0676,122.8321,122.8321,9301.0
2016-03-09 15:05:00,198.21,198.24,197.95,197.98,5258.0,122.8507,122.8693,122.6895,122.7081,5258.0
2016-03-09 15:10:00,197.99,198.03,197.79,198.03,8101.0,122.7143,122.7391,122.5904,122.7391,8101.0
2016-03-09 15:15:00,197.95,198.07,197.88,197.9,8614.0,122.6895,122.7639,122.6462,122.6585,8614.0
2016-03-09 15:20:00,197.89,198.01,197.78,197.84,6969.0,122.6523,122.7267,122.5842,122.6214,6969.0
2016-03-09 15:25:00,197.86,198.1,197.78,197.93,14100.0,122.6338,122.7825,122.5842,122.6771,14100.0
2016-03-09 15:30:00,197.97,197.97,197.68,197.74,20896.0,122.7019,122.7019,122.5222,122.5594,20896.0
2016-03-09 15:35:00,197.69,197.77,197.58,197.71,10678.0,122.5284,122.578,122.4602,122.5408,10678.0
2016-03-09 15:40:00,197.74,198.09,197.72,198.07,25003.0,122.5594,122.7763,122.547,122.7639,25003.0
2016-03-09 15:45:00,198.14,198.24,197.72,197.76,43095.0,122.8073,122.8693,122.547,122.5718,43095.0
2016-03-09 15:50:00,197.76,197.78,197.69,197.75,54021.0,122.5718,122.5842,122.5284,122.5656,54021.0
2016-03-09 15:55:00,197.75,197.83,197.68,197.74,135100.0,122.5656,122.6152,122.5222,122.5594,135100.0
2016-03-10 09:30:00,198.87,199.65,198.87,199.54,16443.0,123.2598,123.7432,123.2598,123.675,16443.0
2016-03-10 09:35:00,199.38,199.38,198.73,198.85,11860.0,123.5759,123.5759,123.173,123.2474,11860.0
2016-03-10 09:40:00,198.83,199.33,198.83,199.14,7450.0,123.235,123.5449,123.235,123.4271,7450.0
2016-03-10 09:45:00,199.14,199.39,198.95,199.38,7006.0,123.4271,123.5821,123.3093,123.5759,7006.0
2016-03-10 09:50:00,199.31,199.63,199.16,199.39,6804.0,123.5325,123.7308,123.4395,123.5821,6804.0
2016-03-10 09:55:00,199.45,199.88,199.31,199.53,15596.0,123.6192,123.8858,123.5325,123.6688,15596.0
2016-03-10 10:00:00,199.41,199.52,199.24,199.39,57278.0,123.5944,123.6626,123.4891,123.5821,57278.0
2016-03-10 10:05:00,199.34,199.45,199.15,199.36,8149.0,123.5511,123.6192,123.4333,123.5635,8149.0
2016-03-10 10:10:00,199.32,199.49,199.14,199.23,18173.0,123.5387,123.644,123.4271,123.4829,18173.0
2016-03-10 10:15:00,199.31,199.36,199.02,199.1,9892.0,123.5325,123.5635,123.3527,123.4023,9892.0
2016-03-10 10:20:00,199.03,199.23,199.02,199.12,8705.0,123.3589,123.4829,123.3527,123.4147,8705.0
2016-03-10 10:25:00,199.06,199.25,198.99,199.1,13765.0,123.3775,123.4953,123.3341,123.4023,13765.0
2016-03-10 10:30:00,199.16,199.17,198.68,198.75,12647.0,123.4395,123.4457,123.142,123.1854,12647.0
2016-03-10 10:35:00,198.81,199.06,198.77,199.06,12830.0,123.2226,123.3775,123.1978,123.3775,12830.0
2016-03-10 10:40:00,199.07,199.07,198.88,198.95,30655.0,123.3837,123.3837,123.266,123.3093,30655.0
2016-03-10 10:45:00,198.95,199.05,198.75,198.8,12242.0,123.3093,123.3713,123.1854,123.2164,12242.0
2016-03-10 10:50:00,198.75,198.79,198.43,198.72,12207.0,123.1854,123.2102,122.987,123.1668,12207.0
2016-03-10 10:55:00,198.59,198.59,198.12,198.12,12930.0,123.0862,123.0862,122.7949,122.7949,12930.0
2016-03-10 11:00:00,198.25,198.25,197.79,197.79,4240.0,122.8755,122.8755,122.5904,122.5904,4240.0
2016-03-10 11:05:00,197.85,197.97,197.62,197.72,15212.0,122.6276,122.7019,122.485,122.547,15212.0
2016-03-10 11:10:00,197.69,198.02,197.69,197.86,10840.0,122.5284,122.7329,122.5284,122.6338,10840.0
2016-03-10 11:15:00,197.96,198.02,197.86,197.89,11040.0,122.6957,122.7329,122.6338,122.6523,11040.0
2016-03-10 11:20:00,197.8,197.8,197.47,197.55,5912.0,122.5966,122.5966,122.392,122.4416,5912.0
2016-03-10 11:25:00,197.52,198.09,197.33,197.95,19816.0,122.423,122.7763,122.3053,122.6895,19816.0
2016-03-10 11:30:00,197.94,197.94,197.21,197.35,6629.0,122.6833,122.6833,122.2309,122.3177,6629.0
2016-03-10 11:35:00,197.33,197.58,197.32,197.46,5285.0,122.3053,122.4602,122.2991,122.3858,5285.0
2016-03-10 11:40:00,197.55,197.55,197.4,197.46,2951.0,122.4416,122.4416,122.3486,122.3858,2951.0
2016-03-10 11:45:00,197.37,197.66,197.37,197.66,2671.0,122.3301,122.5098,122.3301,122.5098,2671.0
2016-03-10 11:50:00,197.64,197.85,197.63,197.7,7252.0,122.4974,122.6276,122.4912,122.5346,7252.0
2016-03-10 11:55:00,197.7,197.81,197.5,197.5,5472.0,122.5346,122.6028,122.4106,122.4106,5472.0
2016-03-10 12:00:00,197.51,197.75,197.51,197.6,3760.0,122.4168,122.5656,122.4168,122.4726,3760.0
2016-03-10 12:05:00,197.59,197.68,197.52,197.65,4362.0,122.4664,122.5222,122.423,122.5036,4362.0
2016-03-10 12:10:00,197.58,197.65,197.31,197.6,9932.0,122.4602,122.5036,122.2929,122.4726,9932.0
2016-03-10 12:15:00,197.6,197.6,197.34,197.36,4705.0,122.4726,122.4726,122.3115,122.3239,4705.0
2016-03-10 12:20:00,197.43,197.49,196.94,196.94,4050.0,122.3672,122.4044,122.0635,122.0635,4050.0
2016-03-10 12:25:00,196.95,197.18,196.88,197.16,6100.0,122.0697,122.2123,122.0264,122.1999,6100.0
2016-03-10 12:30:00,197.11,197.11,196.8,196.98,3700.0,122.1689,122.1689,121.9768,122.0883,3700.0
2016-03-10 12:35:00,197.02,197.02,196.58,196.73,5827.0,122.1131,122.1131,121.8404,121.9334,5827.0
2016-03-10 12:40:00,196.74,196.82,196.56,196.56,5829.0,121.9396,121.9892,121.828,121.828,5829.0
2016-03-10 12:45:00,196.51,196.7,196.44,196.47,4549.0,121.797,121.9148,121.7536,121.7722,4549.0
2016-03-10 12:50:00,196.51,196.68,196.45,196.45,2663.0,121.797,121.9024,121.7598,121.7598,2663.0
2016-03-10 12:55:00,196.4,196.74,196.38,196.53,3352.0,121.7288,121.9396,121.7165,121.8094,3352.0
2016-03-10 13:00:00,196.59,196.69,196.54,196.54,5667.0,121.8466,121.9086,121.8156,121.8156,5667.0
2016-03-10 13:05:00,196.56,196.59,196.34,196.4,3966.0,121.828,121.8466,121.6917,121.7288,3966.0
2016-03-10 13:10:00,196.36,196.41,195.99,195.99,5267.0,121.7041,121.735,121.4747,121.4747,5267.0
2016-03-10 13:15:00,196.15,196.53,196.15,196.51,6617.0,121.5739,121.8094,121.5739,121.797,6617.0
2016-03-10 13:20:00,196.63,196.75,196.57,196.75,1501.0,121.8714,121.9458,121.8342,121.9458,1501.0
2016-03-10 13:25:00,196.75,196.88,196.59,196.81,4477.0,121.9458,122.0264,121.8466,121.983,4477.0
2016-03-10 13:30:00,196.92,196.92,196.79,196.8,1000.0,122.0511,122.0511,121.9706,121.9768,1000.0
2016-03-10 13:35:00,196.92,196.92,196.58,196.75,13649.0,122.0511,122.0511,121.8404,121.9458,13649.0
2016-03-10 13:40:00,196.79,196.8,196.7,196.71,5879.0,121.9706,121.9768,121.9148,121.921,5879.0
2016-03-10 13:45:00,196.75,196.87,196.65,196.82,5895.0,121.9458,122.0202,121.8838,121.9892,5895.0
2016-03-10 13:50:00,196.77,197.26,196.76,197.26,3421.0,121.9582,122.2619,121.952,122.2619,3421.0
2016-03-10 13:55:00,197.26,197.37,197.14,197.23,4141.0,122.2619,122.3301,122.1875,122.2433,4141.0
2016-03-10 14:00:00,197.36,197.44,197.25,197.26,1425.0,122.3239,122.3734,122.2557,122.2619,1425.0
2016-03-10 14:05:00,197.28,197.28,196.81,196.83,6757.0,122.2743,122.2743,121.983,121.9954,6757.0
2016-03-10 14:10:00,196.82,196.92,196.65,196.86,2854.0,121.9892,122.0511,121.8838,122.014,2854.0
2016-03-10 14:15:00,196.79,197.0,196.7,196.94,2069.0,121.9706,122.1007,121.9148,122.0635,2069.0
2016-03-10 14:20:00,196.94,197.03,196.9,196.99,3130.0,122.0635,122.1193,122.0387,122.0945,3130.0
2016-03-10 14:25:00,196.98,197.0,196.86,196.86,9834.0,122.0883,122.1007,122.014,122.014,9834.0
2016-03-10 14:30:00,196.87,196.93,196.75,196.81,2564.0,122.0202,122.0573,121.9458,121.983,2564.0
2016-03-10 14:35:00,196.76,196.93,196.75,196.91,6225.0,121.952,122.0573,121.9458,122.0449,6225.0
2016-03-10 14:40:00,196.91,197.17,196.91,197.17,14163.0,122.0449,122.2061,122.0449,122.2061,14163.0
2016-03-10 14:45:00,197.1,197.47,197.03,197.47,7626.0,122.1627,122.392,122.1193,122.392,7626.0
2016-03-10 14:50:00,197.43,197.45,197.19,197.19,5100.0,122.3672,122.3796,122.2185,122.2185,5100.0
2016-03-10 14:55:00,197.25,197.41,197.12,197.4,3490.0,122.2557,122.3548,122.1751,122.3486,3490.0
2016-03-10 15:00:00,197.41,197.46,197.15,197.29,9585.0,122.3548,122.3858,122.1937,122.2805,9585.0
2016-03-10 15:05:00,197.29,197.33,197.21,197.27,2095.0,122.2805,122.3053,122.2309,122.2681,2095.0
2016-03-10 15:10:00,197.43,197.46,197.25,197.41,4526.0,122.3672,122.3858,122.2557,122.3548,4526.0
2016-03-10 15:15:00,197.47,197.56,197.42,197.53,8370.0,122.392,122.4478,122.361,122.4292,8370.0
2016-03-10 15:20:00,197.53,197.53,197.23,197.34,3450.0,122.4292,122.4292,122.2433,122.3115,3450.0
2016-03-10 15:25:00,197.38,197.67,197.25,197.49,5156.0,122.3363,122.516,122.2557,122.4044,5156.0
2016-03-10 15:30:00,197.58,197.67,197.56,197.59,6843.0,122.4602,122.516,122.4478,122.4664,6843.0
2016-03-10 15:35:00,197.64,197.64,197.4,197.5,9973.0,122.4974,122.4974,122.3486,122.4106,9973.0
2016-03-10 15:40:00,197.54,197.7,197.4,197.57,13015.0,122.4354,122.5346,122.3486,122.454,13015.0
2016-03-10 15:45:00,197.62,197.77,197.45,197.52,12922.0,122.485,122.578,122.3796,122.423,12922.0
2016-03-10 15:50:00,197.59,197.75,197.48,197.73,21264.0,122.4664,122.5656,122.3982,122.5532,21264.0
2016-03-10 15:55:00,197.76,198.07,197.66,198.04,51424.0,122.5718,122.7639,122.5098,122.7453,51424.0
2016-03-11 09:30:00,200.52,200.57,199.69,200.28,32308.0,124.2824,124.3134,123.768,124.1337,32308.0
2016-03-11 09:35:00,200.26,200.3,199.34,199.34,28693.0,124.1213,124.1461,123.5511,123.5511,28693.0
2016-03-11 09:40:00,199.52,199.63,198.98,199.29,28001.0,123.6626,123.7308,123.3279,123.5201,28001.0
2016-03-11 09:45:00,199.3,199.5,198.9,198.94,34295.0,123.5263,123.6502,123.2783,123.3031,34295.0
2016-03-11 09:50:00,199.03,199.03,198.18,198.31,10987.0,123.3589,123.3589,122.8321,122.9127,10987.0
2016-03-11 09:55:00,198.27,199.06,198.26,199.0,6868.0,122.8879,123.3775,122.8817,123.3403,6868.0
2016-03-11 10:00:00,199.08,199.31,199.0,199.02,6002.0,123.3899,123.5325,123.3403,123.3527,6002.0
2016-03-11 10:05:00,199.15,199.29,198.84,198.85,3874.0,123.4333,123.5201,123.2412,123.2474,3874.0
2016-03-11 10:10:00,198.74,199.44,198.72,199.44,4034.0,123.1792,123.613,123.1668,123.613,4034.0
2016-03-11 10:15:00,199.44,199.44,199.07,199.19,3079.0,123.613,123.613,123.3837,123.4581,3079.0
2016-03-11 10:20:00,199.1,199.26,198.79,198.79,24009.0,123.4023,123.5015,123.2102,123.2102,24009.0
2016-03-11 10:25:00,198.84,199.0,198.76,198.94,4652.0,123.2412,123.3403,123.1916,123.3031,4652.0
2016-03-11 10:30:00,198.89,199.2,198.72,199.15,4504.0,123.2721,123.4643,123.1668,123.4333,4504.0
2016-03-11 10:35:00,199.19,199.25,199.01,199.13,14136.0,123.4581,123.4953,123.3465,123.4209,14136.0
2016-03-11 10:40:00,199.1,199.23,199.0,199.1,11471.0,123.4023,123.4829,123.3403,123.4023,11471.0
2016-03-11 10:45:00,199.08,199.12,198.97,199.05,24524.0,123.3899,123.4147,123.3217,123.3713,24524.0
2016-03-11 10:50:00,199.06,199.13,198.94,199.06,11891.0,123.3775,123.4209,123.3031,123.3775,11891.0
2016-03-11 10:55:00,199.04,199.13,198.94,199.09,14898.0,123.3651,123.4209,123.3031,123.3961,14898.0
2016-03-11 11:00:00,199.08,199.21,198.97,199.19,3595.0,123.3899,123.4705,123.3217,123.4581,3595.0
2016-03-11 11:05:00,199.12,199.15,198.91,198.98,15300.0,123.4147,123.4333,123.2845,123.3279,15300.0
2016-03-11 11:10:00,198.94,199.23,198.91,199.14,6154.0,123.3031,123.4829,123.2845,123.4271,6154.0
2016-03-11 11:15:00,199.19,199.24,199.12,199.16,7949.0,123.4581,123.4891,123.4147,123.4395,7949.0
2016-03-11 11:20:00,199.16,199.39,199.13,199.33,20089.0,123.4395,123.5821,123.4209,123.5449,20089.0
2016-03-11 11:25:00,199.3,199.39,199.2,199.24,11107.0,123.5263,123.5821,123.4643,123.4891,11107.0
2016-03-11 11:30:00,199.19,199.21,199.0,199.08,4862.0,123.4581,123.4705,123.3403,123.3899,4862.0
2016-03-11 11:35:00,199.06,199.1,198.7,198.8,11034.0,123.3775,123.4023,123.1544,123.2164,11034.0
2016-03-11 11:40:00,198.81,198.96,198.81,198.89,5916.0,123.2226,123.3155,123.2226,123.2721,5916.0
2016-03-11 11:45:00,198.94,199.03,198.77,198.88,12879.0,123.3031,123.3589,123.1978,123.266,12879.0
2016-03-11 11:50:00,198.92,199.05,198.92,198.97,15528.0,123.2907,123.3713,123.2907,123.3217,15528.0
2016-03-11 11:55:00,198.92,199.09,198.91,199.0,4118.0,123.2907,123.3961,123.2845,123.3403,4118.0
2016-03-11 12:00:00,199.06,199.11,198.91,199.11,7788.0,123.3775,123.4085,123.2845,123.4085,7788.0
2016-03-11 12:05:00,199.13,199.13,198.93,198.96,16259.0,123.4209,123.4209,123.2969,123.3155,16259.0
2016-03-11 12:10:00,198.99,199.09,198.91,199.01,4700.0,123.3341,123.3961,123.2845,123.3465,4700.0
2016-03-11 12:15:00,199.07,199.22,199.07,199.18,2113.0,123.3837,123.4767,123.3837,123.4519,2113.0
2016-03-11 12:20:00,199.21,199.25,199.1,199.15,5971.0,123.4705,123.4953,123.4023,123.4333,5971.0
2016-03-11 12:25:00,199.13,199.27,199.05,199.25,11072.0,123.4209,123.5077,123.3713,123.4953,11072.0
2016-03-11 12:30:00,199.25,199.37,199.23,199.31,1550.0,123.4953,123.5697,123.4829,123.5325,1550.0
2016-03-11 12:35:00,199.35,199.35,199.2,199.29,4479.0,123.5573,123.5573,123.4643,123.5201,4479.0
2016-03-11 12:40:00,199.28,199.36,199.23,199.36,4442.0,123.5139,123.5635,123.4829,123.5635,4442.0
2016-03-11 12:45:00,199.36,199.4,199.32,199.36,4987.0,123.5635,123.5882,123.5387,123.5635,4987.0
2016-03-11 12:50:00,199.46,199.46,199.34,199.41,8300.0,123.6254,123.6254,123.5511,123.5944,8300.0
2016-03-11 12:55:00,199.4,199.67,199.36,199.66,7608.0,123.5882,123.7556,123.5635,123.7494,7608.0
2016-03-11 13:00:00,199.68,199.81,199.65,199.75,3809.0,123.7618,123.8424,123.7432,123.8052,3809.0
2016-03-11 13:05:00,199.82,199.9,199.74,199.86,8092.0,123.8486,123.8981,123.799,123.8734,8092.0
2016-03-11 13:10:00,199.87,200.02,199.86,200.02,6837.0,123.8796,123.9725,123.8734,123.9725,6837.0
2016-03-11 13:15:00,200.02,200.05,199.85,199.94,12718.0,123.9725,123.9911,123.8672,123.9229,12718.0
2016-03-11 13:20:00,199.94,200.07,199.94,200.04,11120.0,123.9229,124.0035,123.9229,123.9849,11120.0
2016-03-11 13:25:00,200.04,200.25,199.98,200.22,16111.0,123.9849,124.1151,123.9477,124.0965,16111.0
2016-03-11 13:30:00,200.21,200.51,200.15,200.39,10740.0,124.0903,124.2762,124.0531,124.2019,10740.0
2016-03-11 13:35:00,200.4,200.42,200.18,200.18,19512.0,124.208,124.2204,124.0717,124.0717,19512.0
2016-03-11 13:40:00,200.19,200.23,200.03,200.18,4618.0,124.0779,124.1027,123.9787,124.0717,4618.0
2016-03-11 13:45:00,200.15,200.25,200.05,200.24,7855.0,124.0531,124.1151,123.9911,124.1089,7855.0
2016-03-11 13:50:00,200.22,200.49,200.22,200.4,5948.0,124.0965,124.2638,124.0965,124.208,5948.0
2016-03-11 13:55:00,200.44,200.53,200.36,200.5,6087.0,124.2328,124.2886,124.1833,124.27,6087.0
2016-03-11 14:00:00,200.52,200.55,200.42,200.44,5316.0,124.2824,124.301,124.2204,124.2328,5316.0
2016-03-11 14:05:00,200.44,200.48,200.25,200.25,6203.0,124.2328,124.2576,124.1151,124.1151,6203.0
2016-03-11 14:10:00,200.32,200.41,200.26,200.37,7954.0,124.1585,124.2142,124.1213,124.1895,7954.0
2016-03-11 14:15:00,200.37,200.38,200.0,200.02,4579.0,124.1895,124.1957,123.9601,123.9725,4579.0
2016-03-11 14:20:00,200.02,200.04,199.9,199.9,12025.0,123.9725,123.9849,123.8981,123.8981,12025.0
2016-03-11 14:25:00,199.9,200.15,199.9,200.15,5100.0,123.8981,124.0531,123.8981,124.0531,5100.0
2016-03-11 14:30:00,200.19,200.19,199.98,200.06,6671.0,124.0779,124.0779,123.9477,123.9973,6671.0
2016-03-11 14:35:00,200.05,200.2,200.04,200.1,5587.0,123.9911,124.0841,123.9849,124.0221,5587.0
2016-03-11 14:40:00,200.08,200.19,200.06,200.1,6604.0,124.0097,124.0779,123.9973,124.0221,6604.0
2016-03-11 14:45:00,200.1,200.26,200.07,200.25,4400.0,124.0221,124.1213,124.0035,124.1151,4400.0
2016-03-11 14:50:00,200.23,200.23,200.04,200.16,9138.0,124.1027,124.1027,123.9849,124.0593,9138.0
2016-03-11 14:55:00,200.13,200.16,200.04,200.11,9285.0,124.0407,124.0593,123.9849,124.0283,9285.0
2016-03-11 15:00:00,200.07,200.22,200.07,200.22,8950.0,124.0035,124.0965,124.0035,124.0965,8950.0
2016-03-11 15:05:00,200.22,200.55,200.17,200.55,10271.0,124.0965,124.301,124.0655,124.301,10271.0
2016-03-11 15:10:00,200.57,200.66,200.2,200.3,24776.0,124.3134,124.3692,124.0841,124.1461,24776.0
2016-03-11 15:15:00,200.23,200.29,200.08,200.13,20831.0,124.1027,124.1399,124.0097,124.0407,20831.0
2016-03-11 15:20:00,200.19,200.44,200.14,200.43,13380.0,124.0779,124.2328,124.0469,124.2266,13380.0
2016-03-11 15:25:00,200.35,200.44,200.1,200.25,19090.0,124.1771,124.2328,124.0221,124.1151,19090.0
2016-03-11 15:30:00,200.23,200.34,200.15,200.17,10717.0,124.1027,124.1709,124.0531,124.0655,10717.0
2016-03-11 15:35:00,200.16,200.52,200.15,200.52,11250.0,124.0593,124.2824,124.0531,124.2824,11250.0
2016-03-11 15:40:00,200.59,200.81,200.48,200.81,22295.0,124.3258,124.4622,124.2576,124.4622,22295.0
2016-03-11 15:45:00,200.78,201.0,200.71,200.95,33365.0,124.4436,124.5799,124.4002,124.5489,33365.0
2016-03-11 15:50:00,200.93,201.07,200.83,200.99,35570.0,124.5365,124.6233,124.4746,124.5737,35570.0
2016-03-11 15:55:00,200.95,201.29,200.84,201.23,123634.0,124.5489,124.7597,124.4808,124.7225,123634.0
2016-03-14 09:30:00,200.26,201.57,199.26,200.96,25235.0,124.1213,124.9332,123.5015,124.5551,25235.0
2016-03-14 09:35:00,200.61,200.85,199.52,199.65,7015.0,124.3382,124.487,123.6626,123.7432,7015.0
2016-03-14 09:40:00,199.54,199.94,198.78,199.02,10315.0,123.675,123.9229,123.204,123.3527,10315.0
2016-03-14 09:45:00,199.33,199.33,198.79,199.05,8345.0,123.5449,123.5449,123.2102,123.3713,8345.0
2016-03-14 09:50:00,199.05,199.28,198.68,198.8,8036.0,123.3713,123.5139,123.142,123.2164,8036.0
2016-03-14 09:55:00,198.82,198.98,198.26,198.32,20183.0,123.2288,123.3279,122.8817,122.9189,20183.0
2016-03-14 10:00:00,198.19,199.11,198.18,198.95,24136.0,122.8383,123.4085,122.8321,123.3093,24136.0
2016-03-14 10:05:00,198.85,199.08,198.5,198.98,11501.0,123.2474,123.3899,123.0304,123.3279,11501.0
2016-03-14 10:10:00,199.13,199.18,198.89,198.98,5990.0,123.4209,123.4519,123.2721,123.3279,5990.0
2016-03-14 10:15:00,198.95,199.16,198.82,199.0,8412.0,123.3093,123.4395,123.2288,123.3403,8412.0
2016-03-14 10:20:00,199.0,199.01,198.58,199.01,6054.0,123.3403,123.3465,123.08,123.3465,6054.0
2016-03-14 10:25:00,198.93,199.02,198.79,198.79,8172.0,123.2969,123.3527,123.2102,123.2102,8172.0
2016-03-14 10:30:00,198.76,199.05,198.62,198.91,6112.0,123.1916,123.3713,123.1048,123.2845,6112.0
2016-03-14 10:35:00,198.93,199.0,198.67,198.67,5933.0,123.2969,123.3403,123.1358,123.1358,5933.0
2016-03-14 10:40:00,198.65,198.81,198.58,198.63,8152.0,123.1234,123.2226,123.08,123.111,8152.0
2016-03-14 10:45:00,198.7,199.13,198.7,199.06,6909.0,123.1544,123.4209,123.1544,123.3775,6909.0
2016-03-14 10:50:00,198.97,199.17,198.89,198.9,12351.0,123.3217,123.4457,123.2721,123.2783,12351.0
2016-03-14 10:55:00,198.89,198.95,198.76,198.82,8773.0,123.2721,123.3093,123.1916,123.2288,8773.0
2016-03-14 11:00:00,198.94,198.94,198.56,198.56,6016.0,123.3031,123.3031,123.0676,123.0676,6016.0
2016-03-14 11:05:00,198.51,198.82,198.42,198.82,9078.0,123.0366,123.2288,122.9808,123.2288,9078.0
2016-03-14 11:10:00,198.88,198.88,198.39,198.4,5721.0,123.266,123.266,122.9622,122.9684,5721.0
2016-03-14 11:15:00,198.4,198.48,198.27,198.3,9697.0,122.9684,123.018,122.8879,122.9065,9697.0
2016-03-14 11:20:00,198.3,198.4,198.23,198.38,10946.0,122.9065,122.9684,122.8631,122.9561,10946.0
2016-03-14 11:25:00,198.38,198.49,198.2,198.2,9842.0,122.9561,123.0242,122.8445,122.8445,9842.0
2016-03-14 11:30:00,198.21,198.43,198.21,198.43,5819.0,122.8507,122.987,122.8507,122.987,5819.0
2016-03-14 11:35:00,198.33,198.54,198.23,198.5,17463.0,122.9251,123.0552,122.8631,123.0304,17463.0
2016-03-14 11:40:00,198.49,198.5,198.34,198.43,5306.0,123.0242,123.0304,122.9313,122.987,5306.0
2016-03-14 11:45:00,198.43,198.45,198.24,198.32,10194.0,122.987,122.9994,122.8693,122.9189,10194.0
2016-03-14 11:50:00,198.31,198.43,198.28,198.34,16055.0,122.9127,122.987,122.8941,122.9313,16055.0
2016-03-14 11:55:00,198.41,198.43,198.19,198.33,6200.0,122.9746,122.987,122.8383,122.9251,6200.0
2016-03-14 12:00:00,198.3,198.43,198.28,198.39,11158.0,122.9065,122.987,122.8941,122.9622,11158.0
2016-03-14 12:05:00,198.36,198.42,198.31,198.36,6417.0,122.9437,122.9808,122.9127,122.9437,6417.0
2016-03-14 12:10:00,198.34,198.39,198.11,198.25,8806.0,122.9313,122.9622,122.7887,122.8755,8806.0
2016-03-14 12:15:00,198.34,198.4,197.99,198.2,37050.0,122.9313,122.9684,122.7143,122.8445,37050.0
2016-03-14 12:20:00,198.21,198.21,197.89,197.97,32772.0,122.8507,122.8507,122.6523,122.7019,32772.0
2016-03-14 12:25:00,197.98,198.0,197.64,197.78,47234.0,122.7081,122.7205,122.4974,122.5842,47234.0
2016-03-14 12:30:00,197.71,197.96,197.71,197.91,15741.0,122.5408,122.6957,122.5408,122.6647,15741.0
2016-03-14 12:35:00,197.93,198.06,197.81,197.97,11767.0,122.6771,122.7577,122.6028,122.7019,11767.0
2016-03-14 12:40:00,198.0,198.09,197.84,198.09,10377.0,122.7205,122.7763,122.6214,122.7763,10377.0
2016-03-14 12:45:00,198.1,198.13,198.0,198.0,5750.0,122.7825,122.8011,122.7205,122.7205,5750.0
2016-03-14 12:50:00,198.0,198.0,197.82,197.98,8754.0,122.7205,122.7205,122.609,122.7081,8754.0
2016-03-14 12:55:00,197.96,198.38,197.96,198.3,5017.0,122.6957,122.9561,122.6957,122.9065,5017.0
2016-03-14 13:00:00,198.29,198.29,198.01,198.1,23348.0,122.9003,122.9003,122.7267,122.7825,23348.0
2016-03-14 13:05:00,197.97,198.17,197.97,198.04,6999.0,122.7019,122.8259,122.7019,122.7453,6999.0
2016-03-14 13:10:00,198.03,198.12,197.99,198.0,4300.0,122.7391,122.7949,122.7143,122.7205,4300.0
2016-03-14 13:15:00,198.08,198.28,198.07,198.28,4100.0,122.7701,122.8941,122.7639,122.8941,4100.0
2016-03-14 13:20:00,198.22,198.38,198.22,198.37,9999.0,122.8569,122.9561,122.8569,122.9499,9999.0
2016-03-14 13:25:00,198.33,198.62,198.23,198.58,11912.0,122.9251,123.1048,122.8631,123.08,11912.0
2016-03-14 13:30:00,198.53,198.79,198.53,198.79,3731.0,123.049,123.2102,123.049,123.2102,3731.0
2016-03-14 13:35:00,198.83,198.83,198.5,198.69,12200.0,123.235,123.235,123.0304,123.1482,12200.0
2016-03-14 13:40:00,198.73,198.81,198.66,198.79,4616.0,123.173,123.2226,123.1296,123.2102,4616.0
2016-03-14 13:45:00,198.78,198.79,198.42,198.42,4754.0,123.204,123.2102,122.9808,122.9808,4754.0
2016-03-14 13:50:00,198.51,198.53,198.33,198.34,5500.0,123.0366,123.049,122.9251,122.9313,5500.0
2016-03-14 13:55:00,198.33,198.64,198.33,198.63,5000.0,122.9251,123.1172,122.9251,123.111,5000.0
2016-03-14 14:00:00,198.65,198.7,198.58,198.61,5994.0,123.1234,123.1544,123.08,123.0986,5994.0
2016-03-14 14:05:00,198.66,198.74,198.58,198.74,6116.0,123.1296,123.1792,123.08,123.1792,6116.0
2016-03-14 14:10:00,198.69,198.74,198.62,198.65,10022.0,123.1482,123.1792,123.1048,123.1234,10022.0
2016-03-14 14:15:00,198.68,198.8,198.59,198.73,24960.0,123.142,123.2164,123.0862,123.173,24960.0
2016-03-14 14:20:00,198.74,198.82,198.66,198.82,7268.0,123.1792,123.2288,123.1296,123.2288,7268.0
2016-03-14 14:25:00,198.74,198.94,198.72,198.92,6199.0,123.1792,123.3031,123.1668,123.2907,6199.0
2016-03-14 14:30:00,198.92,198.98,198.79,198.79,4343.0,123.2907,123.3279,123.2102,123.2102,4343.0
2016-03-14 14:35:00,198.86,199.02,198.81,198.99,6840.0,123.2536,123.3527,123.2226,123.3341,6840.0
2016-03-14 14:40:00,198.96,199.29,198.96,199.19,6760.0,123.3155,123.5201,123.3155,123.4581,6760.0
2016-03-14 14:45:00,199.09,199.16,198.97,198.97,4041.0,123.3961,123.4395,123.3217,123.3217,4041.0
2016-03-14 14:50:00,198.95,199.02,198.86,198.86,8813.0,123.3093,123.3527,123.2536,123.2536,8813.0
2016-03-14 14:55:00,198.93,198.94,198.84,198.89,5628.0,123.2969,123.3031,123.2412,123.2721,5628.0
2016-03-14 15:00:00,199.01,199.06,198.89,199.0,3993.0,123.3465,123.3775,123.2721,123.3403,3993.0
2016-03-14 15:05:00,199.04,199.08,198.94,199.04,6732.0,123.3651,123.3899,123.3031,123.3651,6732.0
2016-03-14 15:10:00,199.04,199.21,199.0,199.19,6463.0,123.3651,123.4705,123.3403,123.4581,6463.0
2016-03-14 15:15:00,199.22,199.24,199.12,199.12,8849.0,123.4767,123.4891,123.4147,123.4147,8849.0
2016-03-14 15:20:00,199.08,199.11,198.98,199.08,19238.0,123.3899,123.4085,123.3279,123.3899,19238.0
2016-03-14 15:25:00,199.08,199.19,199.07,199.16,6672.0,123.3899,123.4581,123.3837,123.4395,6672.0
2016-03-14 15:30:00,199.18,199.18,198.86,198.86,11692.0,123.4519,123.4519,123.2536,123.2536,11692.0
2016-03-14 15:35:00,198.89,199.17,198.68,199.06,24656.0,123.2721,123.4457,123.142,123.3775,24656.0
2016-03-14 15:40:00,199.12,199.31,199.03,199.28,14492.0,123.4147,123.5325,123.3589,123.5139,14492.0
2016-03-14 15:45:00,199.24,199.45,199.07,199.18,34676.0,123.4891,123.6192,123.3837,123.4519,34676.0
2016-03-14 15:50:00,199.16,199.16,198.82,198.82,21250.0,123.4395,123.4395,123.2288,123.2288,21250.0
2016-03-14 15:55:00,198.86,199.3,198.82,198.99,142376.0,123.2536,123.5263,123.2288,123.3341,142376.0
2016-03-15 09:30:00,198.38,198.57,198.11,198.45,9226.0,122.9561,123.0738,122.7887,122.9994,9226.0
2016-03-15 09:35:00,198.45,198.93,198.45,198.91,4139.0,122.9994,123.2969,122.9994,123.2845,4139.0
2016-03-15 09:40:00,198.78,198.91,198.49,198.74,5608.0,123.204,123.2845,123.0242,123.1792,5608.0
2016-03-15 09:45:00,198.59,198.71,198.46,198.56,5682.0,123.0862,123.1606,123.0056,123.0676,5682.0
2016-03-15 09:50:00,198.63,198.67,198.46,198.58,4496.0,123.111,123.1358,123.0056,123.08,4496.0
2016-03-15 09:55:00,198.52,198.64,198.27,198.56,6790.0,123.0428,123.1172,122.8879,123.0676,6790.0
2016-03-15 10:00:00,198.38,198.74,198.38,198.57,4120.0,122.9561,123.1792,122.9561,123.0738,4120.0
2016-03-15 10:05:00,198.55,198.66,198.53,198.61,1600.0,123.0614,123.1296,123.049,123.0986,1600.0
2016-03-15 10:10:00,198.57,198.88,198.57,198.66,6232.0,123.0738,123.266,123.0738,123.1296,6232.0
2016-03-15 10:15:00,198.87,199.18,198.83,198.98,5360.0,123.2598,123.4519,123.235,123.3279,5360.0
2016-03-15 10:20:00,198.92,199.05,198.79,198.79,6590.0,123.2907,123.3713,123.2102,123.2102,6590.0
2016-03-15 10:25:00,198.81,199.06,198.51,199.06,6181.0,123.2226,123.3775,123.0366,123.3775,6181.0
2016-03-15 10:30:00,199.13,199.14,198.63,198.75,5241.0,123.4209,123.4271,123.111,123.1854,5241.0
2016-03-15 10:35:00,198.76,198.97,198.66,198.81,11068.0,123.1916,123.3217,123.1296,123.2226,11068.0
2016-03-15 10:40:00,198.92,199.07,198.68,198.81,5973.0,123.2907,123.3837,123.142,123.2226,5973.0
2016-03-15 10:45:00,198.8,199.01,198.59,199.01,4305.0,123.2164,123.3465,123.0862,123.3465,4305.0
2016-03-15 10:50:00,198.99,199.01,198.75,198.75,11124.0,123.3341,123.3465,123.1854,123.1854,11124.0
2016-03-15 10:55:00,198.76,198.76,198.39,198.65,10469.0,123.1916,123.1916,122.9622,123.1234,10469.0
2016-03-15 11:00:00,198.67,198.74,198.39,198.39,14304.0,123.1358,123.1792,122.9622,122.9622,14304.0
2016-03-15 11:05:00,198.41,198.42,198.15,198.34,9500.0,122.9746,122.9808,122.8135,122.9313,9500.0
2016-03-15 11:10:00,198.32,198.51,198.19,198.35,13455.0,122.9189,123.0366,122.8383,122.9375,13455.0
2016-03-15 11:15:00,198.38,198.59,198.37,198.45,2420.0,122.9561,123.0862,122.9499,122.9994,2420.0
2016-03-15 11:20:00,198.47,198.6,198.34,198.37,3300.0,123.0118,123.0924,122.9313,122.9499,3300.0
2016-03-15 11:25:00,198.33,198.35,198.08,198.09,6136.0,122.9251,122.9375,122.7701,122.7763,6136.0
2016-03-15 11:30:00,198.17,198.26,198.13,198.24,3999.0,122.8259,122.8817,122.8011,122.8693,3999.0
2016-03-15 11:35:00,198.26,198.39,198.16,198.16,6400.0,122.8817,122.9622,122.8197,122.8197,6400.0
2016-03-15 11:40:00,198.22,198.34,198.19,198.22,9582.0,122.8569,122.9313,122.8383,122.8569,9582.0
2016-03-15 11:45:00,198.23,198.29,198.12,198.27,6437.0,122.8631,122.9003,122.7949,122.8879,6437.0
2016-03-15 11:50:00,198.29,198.44,198.29,198.36,5800.0,122.9003,122.9932,122.9003,122.9437,5800.0
2016-03-15 11:55:00,198.35,198.41,198.11,198.15,9277.0,122.9375,122.9746,122.7887,122.8135,9277.0
2016-03-15 12:00:00,198.16,198.36,198.1,198.14,8640.0,122.8197,122.9437,122.7825,122.8073,8640.0
2016-03-15 12:05:00,198.19,198.27,198.11,198.27,2646.0,122.8383,122.8879,122.7887,122.8879,2646.0
2016-03-15 12:10:00,198.22,198.41,198.22,198.4,3401.0,122.8569,122.9746,122.8569,122.9684,3401.0
2016-03-15 12:15:00,198.38,198.53,198.34,198.34,2475.0,122.9561,123.049,122.9313,122.9313,2475.0
2016-03-15 12:20:00,198.43,198.79,198.4,198.62,5631.0,122.987,123.2102,122.9684,123.1048,5631.0
2016-03-15 12:25:00,198.67,198.84,198.67,198.84,3537.0,123.1358,123.2412,123.1358,123.2412,3537.0
2016-03-15 12:30:00,198.8,198.85,198.75,198.81,5301.0,123.2164,123.2474,123.1854,123.2226,5301.0
2016-03-15 12:35:00,198.83,198.83,198.46,198.46,4200.0,123.235,123.235,123.0056,123.0056,4200.0
2016-03-15 12:40:00,198.41,198.49,198.38,198.43,3800.0,122.9746,123.0242,122.9561,122.987,3800.0
2016-03-15 12:45:00,198.46,198.56,198.41,198.5,13050.0,123.0056,123.0676,122.9746,123.0304,13050.0
2016-03-15 12:50:00,198.52,198.63,198.51,198.63,5714.0,123.0428,123.111,123.0366,123.111,5714.0
2016-03-15 12:55:00,198.63,198.76,198.59,198.76,7342.0,123.111,123.1916,123.0862,123.1916,7342.0
2016-03-15 13:00:00,198.76,198.9,198.76,198.89,1500.0,123.1916,123.2783,123.1916,123.2721,1500.0
2016-03-15 13:05:00,198.91,198.99,198.82,198.92,3659.0,123.2845,123.3341,123.2288,123.2907,3659.0
2016-03-15 13:10:00,198.97,199.09,198.91,199.09,3009.0,123.3217,123.3961,123.2845,123.3961,3009.0
2016-03-15 13:15:00,199.12,199.28,199.05,199.21,4200.0,123.4147,123.5139,123.3713,123.4705,4200.0
2016-03-15 13:20:00,199.26,199.49,199.26,199.48,1400.0,123.5015,123.644,123.5015,123.6378,1400.0
2016-03-15 13:25:00,199.48,199.72,199.48,199.72,2281.0,123.6378,123.7866,123.6378,123.7866,2281.0
2016-03-15 13:30:00,199.72,199.9,199.7,199.87,5176.0,123.7866,123.8981,123.7742,123.8796,5176.0
2016-03-15 13:35:00,199.79,199.86,199.71,199.75,3927.0,123.83,123.8734,123.7804,123.8052,3927.0
2016-03-15 13:40:00,199.75,199.75,199.6,199.62,6812.0,123.8052,123.8052,123.7122,123.7246,6812.0
2016-03-15 13:45:00,199.59,199.6,199.35,199.48,7205.0,123.706,123.7122,123.5573,123.6378,7205.0
2016-03-15 13:50:00,199.47,199.6,199.47,199.59,2149.0,123.6316,123.7122,123.6316,123.706,2149.0
2016-03-15 13:55:00,199.51,199.68,199.51,199.68,4676.0,123.6564,123.7618,123.6564,123.7618,4676.0
2016-03-15 14:00:00,199.6,199.73,199.6,199.61,2935.0,123.7122,123.7928,123.7122,123.7184,2935.0
2016-03-15 14:05:00,199.63,199.63,199.46,199.54,5426.0,123.7308,123.7308,123.6254,123.675,5426.0
2016-03-15 14:10:00,199.56,199.79,199.56,199.77,3758.0,123.6874,123.83,123.6874,123.8176,3758.0
2016-03-15 14:15:00,199.8,199.88,199.72,199.8,8595.0,123.8362,123.8858,123.7866,123.8362,8595.0
2016-03-15 14:20:00,199.78,199.83,199.7,199.72,3985.0,123.8238,123.8548,123.7742,123.7866,3985.0
2016-03-15 14:25:00,199.72,199.76,199.65,199.71,4485.0,123.7866,123.8114,123.7432,123.7804,4485.0
2016-03-15 14:30:00,199.66,199.66,199.56,199.63,8126.0,123.7494,123.7494,123.6874,123.7308,8126.0
2016-03-15 14:35:00,199.64,199.74,199.59,199.62,4324.0,123.737,123.799,123.706,123.7246,4324.0
2016-03-15 14:40:00,199.61,199.7,199.61,199.62,6854.0,123.7184,123.7742,123.7184,123.7246,6854.0
2016-03-15 14:45:00,199.7,199.75,199.67,199.74,3552.0,123.7742,123.8052,123.7556,123.799,3552.0
2016-03-15 14:50:00,199.76,199.84,199.74,199.81,4645.0,123.8114,123.861,123.799,123.8424,4645.0
2016-03-15 14:55:00,199.8,199.82,199.7,199.82,4590.0,123.8362,123.8486,123.7742,123.8486,4590.0
2016-03-15 15:00:00,199.84,199.94,199.8,199.8,8784.0,123.861,123.9229,123.8362,123.8362,8784.0
2016-03-15 15:05:00,199.77,199.79,199.65,199.69,7091.0,123.8176,123.83,123.7432,123.768,7091.0
2016-03-15 15:10:00,199.69,199.84,199.67,199.81,11879.0,123.768,123.861,123.7556,123.8424,11879.0
2016-03-15 15:15:00,199.82,199.88,199.7,199.78,12315.0,123.8486,123.8858,123.7742,123.8238,12315.0
2016-03-15 15:20:00,199.76,199.81,199.57,199.58,6140.0,123.8114,123.8424,123.6936,123.6998,6140.0
2016-03-15 15:25:00,199.64,199.66,199.53,199.53,4362.0,123.737,123.7494,123.6688,123.6688,4362.0
2016-03-15 15:30:00,199.55,199.6,199.51,199.59,8581.0,123.6812,123.7122,123.6564,123.706,8581.0
2016-03-15 15:35:00,199.59,199.68,199.42,199.53,14415.0,123.706,123.7618,123.6006,123.6688,14415.0
2016-03-15 15:40:00,199.53,199.64,199.44,199.45,15561.0,123.6688,123.737,123.613,123.6192,15561.0
2016-03-15 15:45:00,199.46,199.56,199.42,199.48,12017.0,123.6254,123.6874,123.6006,123.6378,12017.0
2016-03-15 15:50:00,199.51,199.64,199.51,199.63,10366.0,123.6564,123.737,123.6564,123.7308,10366.0
2016-03-15 15:55:00,199.63,199.83,199.57,199.65,41031.0,123.7308,123.8548,123.6936,123.7432,41031.0
2016-03-16 09:30:00,198.76,198.77,198.39,198.77,9922.0,123.1916,123.1978,122.9622,123.1978,9922.0
2016-03-16 09:35:00,198.75,198.8,198.3,198.47,4947.0,123.1854,123.2164,122.9065,123.0118,4947.0
2016-03-16 09:40:00,198.42,198.55,198.02,198.5,23379.0,122.9808,123.0614,122.7329,123.0304,23379.0
2016-03-16 09:45:00,198.5,198.62,198.22,198.5,5612.0,123.0304,123.1048,122.8569,123.0304,5612.0
2016-03-16 09:50:00,198.56,198.64,198.37,198.59,9542.0,123.0676,123.1172,122.9499,123.0862,9542.0
2016-03-16 09:55:00,198.54,198.57,198.37,198.44,6470.0,123.0552,123.0738,122.9499,122.9932,6470.0
2016-03-16 10:00:00,198.43,198.75,198.42,198.64,4058.0,122.987,123.1854,122.9808,123.1172,4058.0
2016-03-16 10:05:00,198.58,198.61,198.44,198.5,2011.0,123.08,123.0986,122.9932,123.0304,2011.0
2016-03-16 10:10:00,198.48,198.63,198.4,198.4,5054.0,123.018,123.111,122.9684,122.9684,5054.0
2016-03-16 10:15:00,198.49,198.49,198.37,198.37,900.0,123.0242,123.0242,122.9499,122.9499,900.0
2016-03-16 10:20:00,198.45,198.45,198.19,198.19,6151.0,122.9994,122.9994,122.8383,122.8383,6151.0
2016-03-16 10:25:00,198.2,198.25,198.0,198.06,12357.0,122.8445,122.8755,122.7205,122.7577,12357.0
2016-03-16 10:30:00,198.09,198.33,198.08,198.33,10211.0,122.7763,122.9251,122.7701,122.9251,10211.0
2016-03-16 10:35:00,198.41,198.66,198.34,198.62,7730.0,122.9746,123.1296,122.9313,123.1048,7730.0
2016-03-16 10:40:00,198.64,198.64,198.49,198.49,9278.0,123.1172,123.1172,123.0242,123.0242,9278.0
2016-03-16 10:45:00,198.57,198.7,198.48,198.59,10154.0,123.0738,123.1544,123.018,123.0862,10154.0
2016-03-16 10:50:00,198.57,198.66,198.49,198.61,6370.0,123.0738,123.1296,123.0242,123.0986,6370.0
2016-03-16 10:55:00,198.61,198.61,198.23,198.23,3602.0,123.0986,123.0986,122.8631,122.8631,3602.0
2016-03-16 11:00:00,198.28,198.53,198.28,198.43,6206.0,122.8941,123.049,122.8941,122.987,6206.0
2016-03-16 11:05:00,198.43,198.74,198.35,198.7,4667.0,122.987,123.1792,122.9375,123.1544,4667.0
2016-03-16 11:10:00,198.74,198.88,198.74,198.76,3510.0,123.1792,123.266,123.1792,123.1916,3510.0
2016-03-16 11:15:00,198.81,198.81,198.47,198.58,2853.0,123.2226,123.2226,123.0118,123.08,2853.0
2016-03-16 11:20:00,198.51,198.7,198.49,198.63,6790.0,123.0366,123.1544,123.0242,123.111,6790.0
2016-03-16 11:25:00,198.59,198.59,197.97,198.13,15214.0,123.0862,123.0862,122.7019,122.8011,15214.0
2016-03-16 11:30:00,198.16,198.18,197.94,197.97,9460.0,122.8197,122.8321,122.6833,122.7019,9460.0
2016-03-16 11:35:00,197.98,198.01,197.82,197.83,2400.0,122.7081,122.7267,122.609,122.6152,2400.0
2016-03-16 11:40:00,197.85,198.06,197.85,197.97,6155.0,122.6276,122.7577,122.6276,122.7019,6155.0
2016-03-16 11:45:00,197.92,198.1,197.9,198.03,6673.0,122.6709,122.7825,122.6585,122.7391,6673.0
2016-03-16 11:50:00,197.96,198.01,197.93,198.01,2700.0,122.6957,122.7267,122.6771,122.7267,2700.0
2016-03-16 11:55:00,198.05,198.06,197.7,197.74,5452.0,122.7515,122.7577,122.5346,122.5594,5452.0
2016-03-16 12:00:00,197.81,197.94,197.73,197.82,7737.0,122.6028,122.6833,122.5532,122.609,7737.0
2016-03-16 12:05:00,197.81,197.99,197.81,197.9,4959.0,122.6028,122.7143,122.6028,122.6585,4959.0
2016-03-16 12:10:00,197.89,197.97,197.85,197.92,4824.0,122.6523,122.7019,122.6276,122.6709,4824.0
2016-03-16 12:15:00,197.96,197.98,197.7,197.7,6758.0,122.6957,122.7081,122.5346,122.5346,6758.0
2016-03-16 12:20:00,197.71,197.82,197.63,197.82,7078.0,122.5408,122.609,122.4912,122.609,7078.0
2016-03-16 12:25:00,197.84,197.93,197.82,197.9,4622.0,122.6214,122.6771,122.609,122.6585,4622.0
2016-03-16 12:30:00,197.77,197.91,197.77,197.88,4152.0,122.578,122.6647,122.578,122.6462,4152.0
2016-03-16 12:35:00,197.79,197.79,197.61,197.71,5932.0,122.5904,122.5904,122.4788,122.5408,5932.0
2016-03-16 12:40:00,197.74,197.77,197.38,197.48,5803.0,122.5594,122.578,122.3363,122.3982,5803.0
2016-03-16 12:45:00,197.51,197.53,197.41,197.53,4054.0,122.4168,122.4292,122.3548,122.4292,4054.0
2016-03-16 12:50:00,197.5,197.59,197.5,197.55,6660.0,122.4106,122.4664,122.4106,122.4416,6660.0
2016-03-16 12:55:00,197.56,197.73,197.46,197.73,5084.0,122.4478,122.5532,122.3858,122.5532,5084.0
2016-03-16 13:00:00,197.66,197.68,197.58,197.66,3069.0,122.5098,122.5222,122.4602,122.5098,3069.0
2016-03-16 13:05:00,197.64,197.68,197.45,197.46,4836.0,122.4974,122.5222,122.3796,122.3858,4836.0
2016-03-16 13:10:00,197.47,197.47,197.22,197.24,5162.0,122.392,122.392,122.2371,122.2495,5162.0
2016-03-16 13:15:00,197.23,197.31,197.17,197.29,8596.0,122.2433,122.2929,122.2061,122.2805,8596.0
2016-03-16 13:20:00,197.29,197.63,197.29,197.61,7501.0,122.2805,122.4912,122.2805,122.4788,7501.0
2016-03-16 13:25:00,197.62,197.68,197.59,197.61,7155.0,122.485,122.5222,122.4664,122.4788,7155.0
2016-03-16 13:30:00,197.6,197.67,197.51,197.67,9731.0,122.4726,122.516,122.4168,122.516,9731.0
2016-03-16 13:35:00,197.66,197.87,197.66,197.87,3157.0,122.5098,122.64,122.5098,122.64,3157.0
2016-03-16 13:40:00,197.9,198.09,197.88,197.95,4167.0,122.6585,122.7763,122.6462,122.6895,4167.0
2016-03-16 13:45:00,198.01,198.09,197.95,197.98,6439.0,122.7267,122.7763,122.6895,122.7081,6439.0
2016-03-16 13:50:00,197.99,198.06,197.87,197.99,6887.0,122.7143,122.7577,122.64,122.7143,6887.0
2016-03-16 13:55:00,197.96,197.96,197.43,197.43,3014.0,122.6957,122.6957,122.3672,122.3672,3014.0
2016-03-16 14:00:00,197.72,199.75,197.62,199.49,13767.0,122.547,123.8052,122.485,123.644,13767.0
2016-03-16 14:05:00,199.6,199.6,198.92,199.07,10281.0,123.7122,123.7122,123.2907,123.3837,10281.0
2016-03-16 14:10:00,199.32,199.61,199.17,199.48,14405.0,123.5387,123.7184,123.4457,123.6378,14405.0
2016-03-16 14:15:00,199.51,199.95,199.51,199.77,13105.0,123.6564,123.9291,123.6564,123.8176,13105.0
2016-03-16 14:20:00,199.68,200.46,199.68,200.31,7625.0,123.7618,124.2452,123.7618,124.1523,7625.0
2016-03-16 14:25:00,200.33,200.91,200.29,200.9,11813.0,124.1647,124.5241,124.1399,124.5179,11813.0
2016-03-16 14:30:00,200.89,200.9,200.44,200.53,12216.0,124.5118,124.5179,124.2328,124.2886,12216.0
2016-03-16 14:35:00,200.53,200.66,200.26,200.66,7121.0,124.2886,124.3692,124.1213,124.3692,7121.0
2016-03-16 14:40:00,200.68,201.07,200.67,200.83,8235.0,124.3816,124.6233,124.3754,124.4746,8235.0
2016-03-16 14:45:00,200.95,201.25,200.95,201.12,5100.0,124.5489,124.7349,124.5489,124.6543,5100.0
2016-03-16 14:50:00,201.25,201.27,201.01,201.27,5857.0,124.7349,124.7473,124.5861,124.7473,5857.0
2016-03-16 14:55:00,201.16,201.18,200.61,200.61,3954.0,124.6791,124.6915,124.3382,124.3382,3954.0
2016-03-16 15:00:00,200.43,201.0,200.43,200.95,7321.0,124.2266,124.5799,124.2266,124.5489,7321.0
2016-03-16 15:05:00,200.99,201.11,200.88,201.03,6767.0,124.5737,124.6481,124.5056,124.5985,6767.0
2016-03-16 15:10:00,201.1,201.12,200.85,201.12,3567.0,124.6419,124.6543,124.487,124.6543,3567.0
2016-03-16 15:15:00,201.05,201.23,200.91,200.91,5983.0,124.6109,124.7225,124.5241,124.5241,5983.0
2016-03-16 15:20:00,200.87,201.03,200.66,200.89,8044.0,124.4994,124.5985,124.3692,124.5118,8044.0
2016-03-16 15:25:00,200.86,201.11,200.84,201.0,7874.0,124.4932,124.6481,124.4808,124.5799,7874.0
2016-03-16 15:30:00,200.94,201.08,200.83,201.04,7260.0,124.5427,124.6295,124.4746,124.6047,7260.0
2016-03-16 15:35:00,201.07,201.21,200.9,201.14,13253.0,124.6233,124.7101,124.5179,124.6667,13253.0
2016-03-16 15:40:00,201.11,201.14,200.8,200.8,16227.0,124.6481,124.6667,124.456,124.456,16227.0
2016-03-16 15:45:00,200.8,200.87,200.66,200.67,18635.0,124.456,124.4994,124.3692,124.3754,18635.0
2016-03-16 15:50:00,200.64,200.78,200.51,200.57,8709.0,124.3568,124.4436,124.2762,124.3134,8709.0
2016-03-16 15:55:00,200.52,200.64,200.37,200.59,46735.0,124.2824,124.3568,124.1895,124.3258,46735.0
2016-03-17 09:30:00,200.79,201.25,200.04,200.99,15264.0,124.4498,124.7349,123.9849,124.5737,15264.0
2016-03-17 09:35:00,200.74,200.95,200.48,200.95,4104.0,124.4188,124.5489,124.2576,124.5489,4104.0
2016-03-17 09:40:00,200.96,201.76,200.96,201.4,13526.0,124.5551,125.051,124.5551,124.8278,13526.0
2016-03-17 09:45:00,201.4,201.76,201.36,201.39,11157.0,124.8278,125.051,124.8031,124.8217,11157.0
2016-03-17 09:50:00,201.41,201.68,201.28,201.61,5585.0,124.834,125.0014,124.7535,124.958,5585.0
2016-03-17 09:55:00,201.52,201.75,201.36,201.62,5463.0,124.9022,125.0448,124.8031,124.9642,5463.0
2016-03-17 10:00:00,201.6,201.64,201.08,201.08,6403.0,124.9518,124.9766,124.6295,124.6295,6403.0
2016-03-17 10:05:00,201.21,201.47,200.89,201.04,7821.0,124.7101,124.8712,124.5118,124.6047,7821.0
2016-03-17 10:10:00,200.99,201.26,200.72,201.14,5250.0,124.5737,124.7411,124.4064,124.6667,5250.0
2016-03-17 10:15:00,201.16,201.24,200.96,201.04,4417.0,124.6791,124.7287,124.5551,124.6047,4417.0
2016-03-17 10:20:00,201.14,201.42,201.03,201.03,6409.0,124.6667,124.8402,124.5985,124.5985,6409.0
2016-03-17 10:25:00,201.0,201.4,200.87,201.4,7707.0,124.5799,124.8278,124.4994,124.8278,7707.0
2016-03-17 10:30:00,201.34,201.46,201.07,201.3,8679.0,124.7907,124.865,124.6233,124.7659,8679.0
2016-03-17 10:35:00,201.43,201.5,201.09,201.2,9111.0,124.8464,124.8898,124.6357,124.7039,9111.0
2016-03-17 10:40:00,201.32,201.45,201.14,201.34,6474.0,124.7783,124.8588,124.6667,124.7907,6474.0
2016-03-17 10:45:00,201.27,201.4,201.08,201.38,10500.0,124.7473,124.8278,124.6295,124.8155,10500.0
2016-03-17 10:50:00,201.36,201.84,201.33,201.84,10822.0,124.8031,125.1006,124.7845,125.1006,10822.0
2016-03-17 10:55:00,201.83,201.83,201.5,201.53,9818.0,125.0944,125.0944,124.8898,124.9084,9818.0
2016-03-17 11:00:00,201.73,201.89,201.53,201.82,18221.0,125.0324,125.1316,124.9084,125.0882,18221.0
2016-03-17 11:05:00,201.75,201.81,201.49,201.64,23893.0,125.0448,125.082,124.8836,124.9766,23893.0
2016-03-17 11:10:00,201.69,201.74,201.51,201.72,36140.0,125.0076,125.0386,124.896,125.0262,36140.0
2016-03-17 11:15:00,201.69,202.23,201.69,202.17,14845.0,125.0076,125.3423,125.0076,125.3051,14845.0
2016-03-17 11:20:00,202.17,202.42,202.17,202.42,15370.0,125.3051,125.46,125.3051,125.46,15370.0
2016-03-17 11:25:00,202.4,202.74,202.3,202.7,7141.0,125.4476,125.6584,125.3857,125.6336,7141.0
2016-03-17 11:30:00,202.73,202.74,202.62,202.71,6311.0,125.6522,125.6584,125.584,125.6398,6311.0
2016-03-17 11:35:00,202.71,202.91,202.59,202.87,6605.0,125.6398,125.7637,125.5654,125.739,6605.0
2016-03-17 11:40:00,202.72,202.97,202.68,202.92,6284.0,125.646,125.8009,125.6212,125.7699,6284.0
2016-03-17 11:45:00,202.91,202.97,202.8,202.89,4700.0,125.7637,125.8009,125.6956,125.7514,4700.0
2016-03-17 11:50:00,202.89,202.96,202.75,202.89,14842.0,125.7514,125.7947,125.6646,125.7514,14842.0
2016-03-17 11:55:00,202.85,203.06,202.79,203.06,3000.0,125.7266,125.8567,125.6894,125.8567,3000.0
2016-03-17 12:00:00,203.02,203.05,202.74,202.88,8362.0,125.8319,125.8505,125.6584,125.7452,8362.0
2016-03-17 12:05:00,202.9,203.09,202.89,203.0,4448.0,125.7576,125.8753,125.7514,125.8195,4448.0
2016-03-17 12:10:00,202.93,203.03,202.89,203.03,4812.0,125.7761,125.8381,125.7514,125.8381,4812.0
2016-03-17 12:15:00,203.1,203.12,202.96,202.96,2885.0,125.8815,125.8939,125.7947,125.7947,2885.0
2016-03-17 12:20:00,203.06,203.17,202.98,203.12,5306.0,125.8567,125.9249,125.8071,125.8939,5306.0
2016-03-17 12:25:00,203.13,203.25,203.04,203.25,3670.0,125.9001,125.9745,125.8443,125.9745,3670.0
2016-03-17 12:30:00,203.27,203.53,203.25,203.5,4438.0,125.9869,126.148,125.9745,126.1294,4438.0
2016-03-17 12:35:00,203.61,203.95,203.56,203.86,7714.0,126.1976,126.4083,126.1666,126.3526,7714.0
2016-03-17 12:40:00,203.94,204.16,203.86,204.16,6118.0,126.4021,126.5385,126.3526,126.5385,6118.0
2016-03-17 12:45:00,204.16,204.28,204.11,204.28,11540.0,126.5385,126.6129,126.5075,126.6129,11540.0
2016-03-17 12:50:00,204.16,204.45,204.16,204.4,9971.0,126.5385,126.7182,126.5385,126.6873,9971.0
2016-03-17 12:55:00,204.43,204.44,204.31,204.44,5692.0,126.7058,126.712,126.6315,126.712,5692.0
2016-03-17 13:00:00,204.45,204.49,204.34,204.46,12134.0,126.7182,126.743,126.6501,126.7244,12134.0
2016-03-17 13:05:00,204.5,204.85,204.5,204.79,17647.0,126.7492,126.9662,126.7492,126.929,17647.0
2016-03-17 13:10:00,204.8,204.9,204.62,204.67,27529.0,126.9352,126.9972,126.8236,126.8546,27529.0
2016-03-17 13:15:00,204.6,204.6,204.34,204.5,6237.0,126.8112,126.8112,126.6501,126.7492,6237.0
2016-03-17 13:20:00,204.58,204.63,204.48,204.48,8568.0,126.7988,126.8298,126.7368,126.7368,8568.0
2016-03-17 13:25:00,204.49,204.57,204.35,204.43,8689.0,126.743,126.7926,126.6563,126.7058,8689.0
2016-03-17 13:30:00,204.45,204.45,204.18,204.22,38356.0,126.7182,126.7182,126.5509,126.5757,38356.0
2016-03-17 13:35:00,204.22,204.26,204.08,204.16,16671.0,126.5757,126.6005,126.4889,126.5385,16671.0
2016-03-17 13:40:00,204.17,204.29,204.12,204.2,4455.0,126.5447,126.6191,126.5137,126.5633,4455.0
2016-03-17 13:45:00,204.31,204.67,204.22,204.49,16217.0,126.6315,126.8546,126.5757,126.743,16217.0
2016-03-17 13:50:00,204.49,204.73,204.49,204.73,20917.0,126.743,126.8918,126.743,126.8918,20917.0
2016-03-17 13:55:00,204.77,204.87,204.68,204.86,13432.0,126.9166,126.9786,126.8608,126.9724,13432.0
2016-03-17 14:00:00,204.77,204.88,204.57,204.83,9831.0,126.9166,126.9848,126.7926,126.9538,9831.0
2016-03-17 14:05:00,204.86,205.12,204.84,205.12,7493.0,126.9724,127.1335,126.96,127.1335,7493.0
2016-03-17 14:10:00,205.11,205.64,205.11,205.53,20046.0,127.1273,127.4558,127.1273,127.3876,20046.0
2016-03-17 14:15:00,205.58,205.61,205.46,205.61,17402.0,127.4186,127.4372,127.3442,127.4372,17402.0
2016-03-17 14:20:00,205.52,205.81,205.49,205.74,11980.0,127.3814,127.5612,127.3628,127.5178,11980.0
2016-03-17 14:25:00,205.69,205.81,205.36,205.74,36478.0,127.4868,127.5612,127.2823,127.5178,36478.0
2016-03-17 14:30:00,205.73,206.0,205.63,205.81,12555.0,127.5116,127.6789,127.4496,127.5612,12555.0
2016-03-17 14:35:00,205.77,205.92,205.6,205.76,14457.0,127.5364,127.6293,127.431,127.5302,14457.0
2016-03-17 14:40:00,205.6,205.88,205.54,205.61,23007.0,127.431,127.6046,127.3938,127.4372,23007.0
2016-03-17 14:45:00,205.61,205.84,205.47,205.78,11568.0,127.4372,127.5798,127.3504,127.5426,11568.0
2016-03-17 14:50:00,205.83,205.83,205.69,205.81,11066.0,127.5736,127.5736,127.4868,127.5612,11066.0
2016-03-17 14:55:00,205.76,205.92,205.68,205.7,12518.0,127.5302,127.6293,127.4806,127.493,12518.0
2016-03-17 15:00:00,205.74,205.89,205.73,205.74,9258.0,127.5178,127.6108,127.5116,127.5178,9258.0
2016-03-17 15:05:00,205.77,205.77,205.55,205.75,9962.0,127.5364,127.5364,127.4,127.524,9962.0
2016-03-17 15:10:00,205.75,205.87,205.6,205.62,16003.0,127.524,127.5984,127.431,127.4434,16003.0
2016-03-17 15:15:00,205.68,205.69,205.2,205.2,16993.0,127.4806,127.4868,127.1831,127.1831,16993.0
2016-03-17 15:20:00,205.2,205.54,205.18,205.54,16640.0,127.1831,127.3938,127.1707,127.3938,16640.0
2016-03-17 15:25:00,205.53,205.7,205.53,205.7,13752.0,127.3876,127.493,127.3876,127.493,13752.0
2016-03-17 15:30:00,205.7,205.87,205.56,205.79,25243.0,127.493,127.5984,127.4062,127.5488,25243.0
2016-03-17 15:35:00,205.78,205.84,205.69,205.74,13594.0,127.5426,127.5798,127.4868,127.5178,13594.0
2016-03-17 15:40:00,205.79,205.86,205.59,205.8,16282.0,127.5488,127.5922,127.4248,127.555,16282.0
2016-03-17 15:45:00,205.73,205.76,205.26,205.34,29912.0,127.5116,127.5302,127.2203,127.2699,29912.0
2016-03-17 15:50:00,205.34,205.46,205.08,205.13,17916.0,127.2699,127.3442,127.1087,127.1397,17916.0
2016-03-17 15:55:00,205.08,205.4,204.96,205.17,56591.0,127.1087,127.3071,127.0343,127.1645,56591.0
2016-03-18 09:30:00,205.05,205.05,203.66,204.63,294939.0,127.0901,127.0901,126.2286,126.8298,294939.0
2016-03-18 09:35:00,204.23,204.62,203.48,204.24,12631.0,126.5819,126.8236,126.117,126.5881,12631.0
2016-03-18 09:40:00,204.19,204.35,203.44,203.59,13996.0,126.5571,126.6563,126.0922,126.1852,13996.0
2016-03-18 09:45:00,203.62,204.28,203.62,204.2,12353.0,126.2038,126.6129,126.2038,126.5633,12353.0
2016-03-18 09:50:00,204.18,204.36,203.99,204.36,9645.0,126.5509,126.6625,126.4331,126.6625,9645.0
2016-03-18 09:55:00,204.51,204.68,204.17,204.39,14423.0,126.7554,126.8608,126.5447,126.6811,14423.0
2016-03-18 10:00:00,204.27,204.51,204.06,204.51,13107.0,126.6067,126.7554,126.4765,126.7554,13107.0
2016-03-18 10:05:00,204.46,204.6,204.39,204.58,5417.0,126.7244,126.8112,126.6811,126.7988,5417.0
2016-03-18 10:10:00,204.54,204.74,204.4,204.74,6000.0,126.774,126.898,126.6873,126.898,6000.0
2016-03-18 10:15:00,204.73,205.0,204.72,204.8,4646.0,126.8918,127.0591,126.8856,126.9352,4646.0
2016-03-18 10:20:00,204.78,204.87,204.72,204.84,4851.0,126.9228,126.9786,126.8856,126.96,4851.0
2016-03-18 10:25:00,204.81,205.04,204.57,204.63,11675.0,126.9414,127.0839,126.7926,126.8298,11675.0
2016-03-18 10:30:00,204.63,204.88,204.63,204.87,10016.0,126.8298,126.9848,126.8298,126.9786,10016.0
2016-03-18 10:35:00,204.87,205.17,204.87,205.04,11537.0,126.9786,127.1645,126.9786,127.0839,11537.0
2016-03-18 10:40:00,205.13,205.5,205.1,205.38,6019.0,127.1397,127.369,127.1211,127.2947,6019.0
2016-03-18 10:45:00,205.45,205.5,205.27,205.41,12507.0,127.338,127.369,127.2265,127.3132,12507.0
2016-03-18 10:50:00,205.49,205.5,205.26,205.26,6966.0,127.3628,127.369,127.2203,127.2203,6966.0
2016-03-18 10:55:00,205.3,205.5,205.22,205.43,17255.0,127.2451,127.369,127.1955,127.3256,17255.0
2016-03-18 11:00:00,205.44,205.44,205.06,205.06,5400.0,127.3318,127.3318,127.0963,127.0963,5400.0
2016-03-18 11:05:00,205.04,205.43,205.04,205.23,27846.0,127.0839,127.3256,127.0839,127.2017,27846.0
2016-03-18 11:10:00,205.23,205.51,205.21,205.51,13432.0,127.2017,127.3752,127.1893,127.3752,13432.0
2016-03-18 11:15:00,205.54,205.64,205.51,205.59,10715.0,127.3938,127.4558,127.3752,127.4248,10715.0
2016-03-18 11:20:00,205.6,205.71,205.55,205.71,9117.0,127.431,127.4992,127.4,127.4992,9117.0
2016-03-18 11:25:00,205.77,205.77,205.59,205.66,8029.0,127.5364,127.5364,127.4248,127.4682,8029.0
2016-03-18 11:30:00,205.72,205.79,205.56,205.56,5200.0,127.5054,127.5488,127.4062,127.4062,5200.0
2016-03-18 11:35:00,205.57,205.79,205.51,205.79,3188.0,127.4124,127.5488,127.3752,127.5488,3188.0
2016-03-18 11:40:00,205.74,205.83,205.67,205.79,4154.0,127.5178,127.5736,127.4744,127.5488,4154.0
2016-03-18 11:45:00,205.78,205.79,205.59,205.67,6805.0,127.5426,127.5488,127.4248,127.4744,6805.0
2016-03-18 11:50:00,205.69,205.79,205.58,205.61,9767.0,127.4868,127.5488,127.4186,127.4372,9767.0
2016-03-18 11:55:00,205.58,205.69,205.53,205.68,5895.0,127.4186,127.4868,127.3876,127.4806,5895.0
2016-03-18 12:00:00,205.64,205.82,205.62,205.77,5972.0,127.4558,127.5674,127.4434,127.5364,5972.0
2016-03-18 12:05:00,205.76,205.8,205.64,205.73,3339.0,127.5302,127.555,127.4558,127.5116,3339.0
2016-03-18 12:10:00,205.73,205.87,205.71,205.77,7402.0,127.5116,127.5984,127.4992,127.5364,7402.0
2016-03-18 12:15:00,205.81,205.81,205.63,205.79,7389.0,127.5612,127.5612,127.4496,127.5488,7389.0
2016-03-18 12:20:00,205.75,205.97,205.75,205.81,6817.0,127.524,127.6603,127.524,127.5612,6817.0
2016-03-18 12:25:00,205.78,205.99,205.75,205.94,7605.0,127.5426,127.6727,127.524,127.6417,7605.0
2016-03-18 12:30:00,205.9,205.94,205.75,205.78,5938.0,127.617,127.6417,127.524,127.5426,5938.0
2016-03-18 12:35:00,205.76,205.8,205.52,205.52,4725.0,127.5302,127.555,127.3814,127.3814,4725.0
2016-03-18 12:40:00,205.5,205.56,205.35,205.43,4930.0,127.369,127.4062,127.2761,127.3256,4930.0
2016-03-18 12:45:00,205.43,205.55,205.38,205.49,6000.0,127.3256,127.4,127.2947,127.3628,6000.0
2016-03-18 12:50:00,205.5,205.57,205.4,205.49,6800.0,127.369,127.4124,127.3071,127.3628,6800.0
2016-03-18 12:55:00,205.51,205.59,205.4,205.49,4494.0,127.3752,127.4248,127.3071,127.3628,4494.0
2016-03-18 13:00:00,205.49,205.49,205.11,205.12,4396.0,127.3628,127.3628,127.1273,127.1335,4396.0
2016-03-18 13:05:00,205.14,205.25,205.03,205.03,5430.0,127.1459,127.2141,127.0777,127.0777,5430.0
2016-03-18 13:10:00,205.06,205.15,205.0,205.05,11400.0,127.0963,127.1521,127.0591,127.0901,11400.0
2016-03-18 13:15:00,205.05,205.36,205.04,205.29,17926.0,127.0901,127.2823,127.0839,127.2389,17926.0
2016-03-18 13:20:00,205.32,205.43,205.31,205.36,3933.0,127.2575,127.3256,127.2513,127.2823,3933.0
2016-03-18 13:25:00,205.43,205.44,205.14,205.39,12263.0,127.3256,127.3318,127.1459,127.3009,12263.0
2016-03-18 13:30:00,205.44,205.46,205.23,205.23,4554.0,127.3318,127.3442,127.2017,127.2017,4554.0
2016-03-18 13:35:00,205.22,205.44,205.21,205.42,6046.0,127.1955,127.3318,127.1893,127.3194,6046.0
2016-03-18 13:40:00,205.41,205.48,205.15,205.48,11558.0,127.3132,127.3566,127.1521,127.3566,11558.0
2016-03-18 13:45:00,205.44,205.49,205.24,205.31,5295.0,127.3318,127.3628,127.2079,127.2513,5295.0
2016-03-18 13:50:00,205.33,205.42,205.26,205.4,6920.0,127.2637,127.3194,127.2203,127.3071,6920.0
2016-03-18 13:55:00,205.37,205.44,205.29,205.38,2431.0,127.2885,127.3318,127.2389,127.2947,2431.0
2016-03-18 14:00:00,205.35,205.59,205.25,205.56,19585.0,127.2761,127.4248,127.2141,127.4062,19585.0
2016-03-18 14:05:00,205.6,205.65,205.43,205.43,5725.0,127.431,127.462,127.3256,127.3256,5725.0
2016-03-18 14:10:00,205.51,205.86,205.5,205.86,15800.0,127.3752,127.5922,127.369,127.5922,15800.0
2016-03-18 14:15:00,205.86,205.89,205.6,205.89,8469.0,127.5922,127.6108,127.431,127.6108,8469.0
2016-03-18 14:20:00,205.9,205.96,205.72,205.93,8759.0,127.617,127.6541,127.5054,127.6355,8759.0
2016-03-18 14:25:00,205.96,206.07,205.9,205.94,19378.0,127.6541,127.7223,127.617,127.6417,19378.0
2016-03-18 14:30:00,205.94,206.0,205.83,205.98,10247.0,127.6417,127.6789,127.5736,127.6665,10247.0
2016-03-18 14:35:00,205.97,206.1,205.95,206.04,12359.0,127.6603,127.7409,127.6479,127.7037,12359.0
2016-03-18 14:40:00,206.04,206.09,205.94,206.05,18492.0,127.7037,127.7347,127.6417,127.7099,18492.0
2016-03-18 14:45:00,206.1,206.13,206.0,206.13,14872.0,127.7409,127.7595,127.6789,127.7595,14872.0
2016-03-18 14:50:00,206.15,206.15,205.89,205.89,18256.0,127.7719,127.7719,127.6108,127.6108,18256.0
2016-03-18 14:55:00,205.84,206.06,205.79,206.04,14612.0,127.5798,127.7161,127.5488,127.7037,14612.0
2016-03-18 15:00:00,206.03,206.37,206.01,206.33,27247.0,127.6975,127.9083,127.6851,127.8835,27247.0
2016-03-18 15:05:00,206.36,206.47,206.3,206.3,18500.0,127.9021,127.9702,127.8649,127.8649,18500.0
2016-03-18 15:10:00,206.3,206.88,206.3,206.63,26824.0,127.8649,128.2244,127.8649,128.0694,26824.0
2016-03-18 15:15:00,206.64,206.64,206.35,206.42,18924.0,128.0756,128.0756,127.8959,127.9392,18924.0
2016-03-18 15:20:00,206.45,206.6,206.35,206.59,18527.0,127.9578,128.0508,127.8959,128.0446,18527.0
2016-03-18 15:25:00,206.59,206.66,206.35,206.43,26761.0,128.0446,128.088,127.8959,127.9454,26761.0
2016-03-18 15:30:00,206.43,206.47,206.0,206.06,44960.0,127.9454,127.9702,127.6789,127.7161,44960.0
2016-03-18 15:35:00,206.04,206.09,205.91,205.91,15984.0,127.7037,127.7347,127.6232,127.6232,15984.0
2016-03-18 15:40:00,205.99,206.06,205.82,205.92,22546.0,127.6727,127.7161,127.5674,127.6293,22546.0
2016-03-18 15:45:00,205.88,205.93,205.62,205.64,47724.0,127.6046,127.6355,127.4434,127.4558,47724.0
2016-03-18 15:50:00,205.59,205.74,205.47,205.48,33094.0,127.4248,127.5178,127.3504,127.3566,33094.0
2016-03-18 15:55:00,205.47,205.49,204.92,205.09,205092.0,127.3504,127.3628,127.0095,127.1149,205092.0
2016-03-21 09:30:00,205.58,205.78,204.59,204.96,20124.0,127.4186,127.5426,126.805,127.0343,20124.0
2016-03-21 09:35:00,204.9,205.21,204.81,204.83,11705.0,126.9972,127.1893,126.9414,126.9538,11705.0
2016-03-21 09:40:00,204.99,205.1,204.49,204.86,4044.0,127.0529,127.1211,126.743,126.9724,4044.0
2016-03-21 09:45:00,205.14,205.32,204.94,205.17,6960.0,127.1459,127.2575,127.0219,127.1645,6960.0
2016-03-21 09:50:00,205.16,205.4,205.1,205.1,2026.0,127.1583,127.3071,127.1211,127.1211,2026.0
2016-03-21 09:55:00,205.11,205.3,204.99,205.17,6450.0,127.1273,127.2451,127.0529,127.1645,6450.0
2016-03-21 10:00:00,205.21,205.48,205.19,205.29,2668.0,127.1893,127.3566,127.1769,127.2389,2668.0
2016-03-21 10:05:00,205.38,205.38,204.87,205.03,9034.0,127.2947,127.2947,126.9786,127.0777,9034.0
2016-03-21 10:10:00,204.94,204.94,204.56,204.58,4603.0,127.0219,127.0219,126.7864,126.7988,4603.0
2016-03-21 10:15:00,204.52,204.72,204.48,204.63,3200.0,126.7616,126.8856,126.7368,126.8298,3200.0
2016-03-21 10:20:00,204.6,204.68,204.4,204.46,6655.0,126.8112,126.8608,126.6873,126.7244,6655.0
2016-03-21 10:25:00,204.42,204.5,204.16,204.35,4604.0,126.6996,126.7492,126.5385,126.6563,4604.0
2016-03-21 10:30:00,204.35,204.73,204.22,204.71,6388.0,126.6563,126.8918,126.5757,126.8794,6388.0
2016-03-21 10:35:00,204.74,204.83,204.5,204.5,5295.0,126.898,126.9538,126.7492,126.7492,5295.0
2016-03-21 10:40:00,204.47,204.58,204.43,204.51,3175.0,126.7306,126.7988,126.7058,126.7554,3175.0
2016-03-21 10:45:00,204.39,204.67,204.31,204.52,7900.0,126.6811,126.8546,126.6315,126.7616,7900.0
2016-03-21 10:50:00,204.51,204.63,204.46,204.59,3100.0,126.7554,126.8298,126.7244,126.805,3100.0
2016-03-21 10:55:00,204.55,204.55,204.13,204.41,32402.0,126.7802,126.7802,126.5199,126.6934,32402.0
2016-03-21 11:00:00,204.36,204.52,204.24,204.43,22124.0,126.6625,126.7616,126.5881,126.7058,22124.0
2016-03-21 11:05:00,204.39,204.49,204.2,204.24,11809.0,126.6811,126.743,126.5633,126.5881,11809.0
2016-03-21 11:10:00,204.24,204.26,204.11,204.11,4112.0,126.5881,126.6005,126.5075,126.5075,4112.0
2016-03-21 11:15:00,204.12,204.23,204.05,204.05,5800.0,126.5137,126.5819,126.4703,126.4703,5800.0
2016-03-21 11:20:00,204.03,204.15,204.03,204.14,4930.0,126.4579,126.5323,126.4579,126.5261,4930.0
2016-03-21 11:25:00,204.08,204.26,203.93,204.24,5400.0,126.4889,126.6005,126.3959,126.5881,5400.0
2016-03-21 11:30:00,204.13,204.22,203.95,203.95,7606.0,126.5199,126.5757,126.4083,126.4083,7606.0
2016-03-21 11:35:00,203.91,203.93,203.67,203.76,5755.0,126.3835,126.3959,126.2348,126.2906,5755.0
2016-03-21 11:40:00,203.71,203.97,203.66,203.85,9761.0,126.2596,126.4207,126.2286,126.3464,9761.0
2016-03-21 11:45:00,203.85,203.89,203.62,203.85,7295.0,126.3464,126.3712,126.2038,126.3464,7295.0
2016-03-21 11:50:00,203.79,203.87,203.71,203.87,5083.0,126.3092,126.3588,126.2596,126.3588,5083.0
2016-03-21 11:55:00,203.87,203.9,203.58,203.68,6377.0,126.3588,126.3774,126.179,126.241,6377.0
2016-03-21 12:00:00,203.68,203.84,203.6,203.75,7150.0,126.241,126.3402,126.1914,126.2844,7150.0
2016-03-21 12:05:00,203.69,203.73,203.55,203.55,4713.0,126.2472,126.272,126.1604,126.1604,4713.0
2016-03-21 12:10:00,203.57,203.8,203.52,203.77,11906.0,126.1728,126.3154,126.1418,126.2968,11906.0
2016-03-21 12:15:00,203.77,203.8,203.58,203.69,10700.0,126.2968,126.3154,126.179,126.2472,10700.0
2016-03-21 12:20:00,203.67,203.67,203.4,203.42,7300.0,126.2348,126.2348,126.0675,126.0798,7300.0
2016-03-21 12:25:00,203.43,203.44,203.13,203.14,9100.0,126.086,126.0922,125.9001,125.9063,9100.0
2016-03-21 12:30:00,203.15,203.26,203.11,203.19,8016.0,125.9125,125.9807,125.8877,125.9373,8016.0
2016-03-21 12:35:00,203.19,203.25,203.06,203.11,7331.0,125.9373,125.9745,125.8567,125.8877,7331.0
2016-03-21 12:40:00,203.11,203.11,202.9,202.9,8657.0,125.8877,125.8877,125.7576,125.7576,8657.0
2016-03-21 12:45:00,202.89,202.91,202.72,202.73,5671.0,125.7514,125.7637,125.646,125.6522,5671.0
2016-03-21 12:50:00,202.73,202.77,202.43,202.43,8024.0,125.6522,125.677,125.4662,125.4662,8024.0
2016-03-21 12:55:00,202.41,202.71,202.41,202.71,10728.0,125.4538,125.6398,125.4538,125.6398,10728.0
2016-03-21 13:00:00,202.68,202.77,202.62,202.67,4177.0,125.6212,125.677,125.584,125.615,4177.0
2016-03-21 13:05:00,202.67,202.68,202.54,202.54,4429.0,125.615,125.6212,125.5344,125.5344,4429.0
2016-03-21 13:10:00,202.53,202.6,202.49,202.54,6644.0,125.5282,125.5716,125.5034,125.5344,6644.0
2016-03-21 13:15:00,202.51,202.71,202.42,202.67,6929.0,125.5158,125.6398,125.46,125.615,6929.0
2016-03-21 13:20:00,202.75,202.75,202.6,202.7,6000.0,125.6646,125.6646,125.5716,125.6336,6000.0
2016-03-21 13:25:00,202.65,202.75,202.61,202.74,3563.0,125.6026,125.6646,125.5778,125.6584,3563.0
2016-03-21 13:30:00,202.75,202.76,202.59,202.74,8822.0,125.6646,125.6708,125.5654,125.6584,8822.0
2016-03-21 13:35:00,202.74,202.79,202.57,202.57,6040.0,125.6584,125.6894,125.553,125.553,6040.0
2016-03-21 13:40:00,202.57,202.64,202.48,202.61,7911.0,125.553,125.5964,125.4972,125.5778,7911.0
2016-03-21 13:45:00,202.62,202.65,202.46,202.53,9224.0,125.584,125.6026,125.4848,125.5282,9224.0
2016-03-21 13:50:00,202.53,202.67,202.43,202.59,10798.0,125.5282,125.615,125.4662,125.5654,10798.0
2016-03-21 13:55:00,202.62,202.63,202.48,202.5,6606.0,125.584,125.5902,125.4972,125.5096,6606.0
2016-03-21 14:00:00,202.5,202.6,202.37,202.38,8412.0,125.5096,125.5716,125.4291,125.4353,8412.0
2016-03-21 14:05:00,202.38,202.5,202.37,202.46,11853.0,125.4353,125.5096,125.4291,125.4848,11853.0
2016-03-21 14:10:00,202.39,202.64,202.39,202.55,10833.0,125.4415,125.5964,125.4415,125.5406,10833.0
2016-03-21 14:15:00,202.55,202.55,202.47,202.5,5615.0,125.5406,125.5406,125.491,125.5096,5615.0
2016-03-21 14:20:00,202.53,202.54,202.4,202.53,8743.0,125.5282,125.5344,125.4476,125.5282,8743.0
2016-03-21 14:25:00,202.52,202.59,202.37,202.59,21080.0,125.522,125.5654,125.4291,125.5654,21080.0
2016-03-21 14:30:00,202.6,202.81,202.54,202.75,12150.0,125.5716,125.7018,125.5344,125.6646,12150.0
2016-03-21 14:35:00,202.78,202.94,202.65,202.94,26118.0,125.6832,125.7823,125.6026,125.7823,26118.0
2016-03-21 14:40:00,202.96,203.05,202.89,202.95,6567.0,125.7947,125.8505,125.7514,125.7885,6567.0
2016-03-21 14:45:00,202.97,202.97,202.72,202.84,7054.0,125.8009,125.8009,125.646,125.7204,7054.0
2016-03-21 14:50:00,202.85,202.99,202.72,202.87,14864.0,125.7266,125.8133,125.646,125.739,14864.0
2016-03-21 14:55:00,202.8,202.98,202.8,202.97,5677.0,125.6956,125.8071,125.6956,125.8009,5677.0
2016-03-21 15:00:00,202.98,202.98,202.79,202.85,12826.0,125.8071,125.8071,125.6894,125.7266,12826.0
2016-03-21 15:05:00,202.83,202.83,202.67,202.77,7529.0,125.7142,125.7142,125.615,125.677,7529.0
2016-03-21 15:10:00,202.8,202.82,202.7,202.78,9369.0,125.6956,125.708,125.6336,125.6832,9369.0
2016-03-21 15:15:00,202.8,202.96,202.8,202.96,13388.0,125.6956,125.7947,125.6956,125.7947,13388.0
2016-03-21 15:20:00,202.95,203.22,202.95,203.06,38682.0,125.7885,125.9559,125.7885,125.8567,38682.0
2016-03-21 15:25:00,203.09,203.2,203.04,203.1,11638.0,125.8753,125.9435,125.8443,125.8815,11638.0
2016-03-21 15:30:00,203.1,203.17,203.0,203.12,25284.0,125.8815,125.9249,125.8195,125.8939,25284.0
2016-03-21 15:35:00,203.1,203.17,202.98,202.98,12823.0,125.8815,125.9249,125.8071,125.8071,12823.0
2016-03-21 15:40:00,202.94,203.1,202.88,202.89,12746.0,125.7823,125.8815,125.7452,125.7514,12746.0
2016-03-21 15:45:00,202.86,202.97,202.75,202.83,17394.0,125.7328,125.8009,125.6646,125.7142,17394.0
2016-03-21 15:50:00,202.82,202.95,202.77,202.8,14681.0,125.708,125.7885,125.677,125.6956,14681.0
2016-03-21 15:55:00,202.85,203.06,202.82,202.99,47002.0,125.7266,125.8567,125.708,125.8133,47002.0
2016-03-22 09:30:00,202.56,203.07,202.2,202.21,16186.0,125.5468,125.8629,125.3237,125.3299,16186.0
2016-03-22 09:35:00,202.4,203.04,202.23,202.77,8482.0,125.4476,125.8443,125.3423,125.677,8482.0
2016-03-22 09:40:00,202.43,202.98,202.4,202.98,10311.0,125.4662,125.8071,125.4476,125.8071,10311.0
2016-03-22 09:45:00,202.99,203.05,202.43,202.63,9300.0,125.8133,125.8505,125.4662,125.5902,9300.0
2016-03-22 09:50:00,202.62,202.76,202.46,202.49,18055.0,125.584,125.6708,125.4848,125.5034,18055.0
2016-03-22 09:55:00,202.72,202.82,202.46,202.65,14280.0,125.646,125.708,125.4848,125.6026,14280.0
2016-03-22 10:00:00,202.65,202.81,202.52,202.65,13025.0,125.6026,125.7018,125.522,125.6026,13025.0
2016-03-22 10:05:00,202.7,202.83,202.59,202.67,11994.0,125.6336,125.7142,125.5654,125.615,11994.0
2016-03-22 10:10:00,202.65,202.67,202.31,202.63,7467.0,125.6026,125.615,125.3919,125.5902,7467.0
2016-03-22 10:15:00,202.69,202.84,202.54,202.56,6252.0,125.6274,125.7204,125.5344,125.5468,6252.0
2016-03-22 10:20:00,202.55,202.85,202.55,202.55,7165.0,125.5406,125.7266,125.5406,125.5406,7165.0
2016-03-22 10:25:00,202.63,202.79,202.57,202.78,4094.0,125.5902,125.6894,125.553,125.6832,4094.0
2016-03-22 10:30:00,202.68,202.75,202.58,202.67,6161.0,125.6212,125.6646,125.5592,125.615,6161.0
2016-03-22 10:35:00,202.68,202.7,202.54,202.7,4170.0,125.6212,125.6336,125.5344,125.6336,4170.0
2016-03-22 10:40:00,202.72,202.82,202.63,202.78,2800.0,125.646,125.708,125.5902,125.6832,2800.0
2016-03-22 10:45:00,202.78,202.98,202.77,202.97,5318.0,125.6832,125.8071,125.677,125.8009,5318.0
2016-03-22 10:50:00,202.98,203.4,202.98,203.33,23369.0,125.8071,126.0675,125.8071,126.0241,23369.0
2016-03-22 10:55:00,203.31,203.34,202.85,202.94,15582.0,126.0117,126.0303,125.7266,125.7823,15582.0
2016-03-22 11:00:00,202.92,202.99,202.84,202.9,7749.0,125.7699,125.8133,125.7204,125.7576,7749.0
2016-03-22 11:05:00,202.89,202.9,202.64,202.7,7705.0,125.7514,125.7576,125.5964,125.6336,7705.0
2016-03-22 11:10:00,202.66,202.85,202.59,202.76,4994.0,125.6088,125.7266,125.5654,125.6708,4994.0
2016-03-22 11:15:00,202.7,202.89,202.7,202.7,7358.0,125.6336,125.7514,125.6336,125.6336,7358.0
2016-03-22 11:20:00,202.63,202.86,202.63,202.81,4544.0,125.5902,125.7328,125.5902,125.7018,4544.0
2016-03-22 11:25:00,202.81,203.08,202.81,203.02,8450.0,125.7018,125.8691,125.7018,125.8319,8450.0
2016-03-22 11:30:00,202.92,202.97,202.57,202.66,8114.0,125.7699,125.8009,125.553,125.6088,8114.0
2016-03-22 11:35:00,202.65,202.74,202.36,202.45,7225.0,125.6026,125.6584,125.4229,125.4786,7225.0
2016-03-22 11:40:00,202.36,202.45,202.0,202.0,11965.0,125.4229,125.4786,125.1997,125.1997,11965.0
2016-03-22 11:45:00,202.07,202.07,201.68,201.72,9773.0,125.2431,125.2431,125.0014,125.0262,9773.0
2016-03-22 11:50:00,201.73,201.98,201.73,201.9,6114.0,125.0324,125.1873,125.0324,125.1377,6114.0
2016-03-22 11:55:00,201.88,201.88,201.59,201.87,4371.0,125.1254,125.1254,124.9456,125.1192,4371.0
2016-03-22 12:00:00,201.87,201.87,201.65,201.65,3796.0,125.1192,125.1192,124.9828,124.9828,3796.0
2016-03-22 12:05:00,201.58,201.58,201.45,201.48,4392.0,124.9394,124.9394,124.8588,124.8774,4392.0
2016-03-22 12:10:00,201.49,201.65,201.39,201.65,8522.0,124.8836,124.9828,124.8217,124.9828,8522.0
2016-03-22 12:15:00,201.61,201.92,201.6,201.92,6909.0,124.958,125.1501,124.9518,125.1501,6909.0
2016-03-22 12:20:00,201.93,202.17,201.93,202.03,6275.0,125.1563,125.3051,125.1563,125.2183,6275.0
2016-03-22 12:25:00,202.01,202.02,201.81,201.94,6885.0,125.2059,125.2121,125.082,125.1625,6885.0
2016-03-22 12:30:00,202.01,202.01,201.78,201.78,3275.0,125.2059,125.2059,125.0634,125.0634,3275.0
2016-03-22 12:35:00,201.82,202.02,201.82,202.02,1300.0,125.0882,125.2121,125.0882,125.2121,1300.0
2016-03-22 12:40:00,202.03,202.35,201.96,202.35,7603.0,125.2183,125.4167,125.1749,125.4167,7603.0
2016-03-22 12:45:00,202.35,202.43,202.18,202.27,5333.0,125.4167,125.4662,125.3113,125.3671,5333.0
2016-03-22 12:50:00,202.29,202.35,202.22,202.35,2000.0,125.3795,125.4167,125.3361,125.4167,2000.0
2016-03-22 12:55:00,202.31,202.6,202.26,202.6,6600.0,125.3919,125.5716,125.3609,125.5716,6600.0
2016-03-22 13:00:00,202.57,202.7,202.49,202.66,2870.0,125.553,125.6336,125.5034,125.6088,2870.0
2016-03-22 13:05:00,202.68,202.77,202.65,202.67,2911.0,125.6212,125.677,125.6026,125.615,2911.0
2016-03-22 13:10:00,202.72,202.76,202.62,202.63,4139.0,125.646,125.6708,125.584,125.5902,4139.0
2016-03-22 13:15:00,202.7,202.76,202.6,202.64,4705.0,125.6336,125.6708,125.5716,125.5964,4705.0
2016-03-22 13:20:00,202.59,202.6,202.3,202.4,4030.0,125.5654,125.5716,125.3857,125.4476,4030.0
2016-03-22 13:25:00,202.36,202.36,202.2,202.36,4589.0,125.4229,125.4229,125.3237,125.4229,4589.0
2016-03-22 13:30:00,202.38,202.41,202.19,202.19,2378.0,125.4353,125.4538,125.3175,125.3175,2378.0
2016-03-22 13:35:00,202.27,202.37,202.21,202.23,4888.0,125.3671,125.4291,125.3299,125.3423,4888.0
2016-03-22 13:40:00,202.23,202.23,201.91,201.91,7770.0,125.3423,125.3423,125.1439,125.1439,7770.0
2016-03-22 13:45:00,201.9,202.02,201.83,202.01,4349.0,125.1377,125.2121,125.0944,125.2059,4349.0
2016-03-22 13:50:00,202.07,202.29,202.0,202.23,6400.0,125.2431,125.3795,125.1997,125.3423,6400.0
2016-03-22 13:55:00,202.26,202.34,202.17,202.34,10651.0,125.3609,125.4105,125.3051,125.4105,10651.0
2016-03-22 14:00:00,202.36,202.41,202.27,202.27,3630.0,125.4229,125.4538,125.3671,125.3671,3630.0
2016-03-22 14:05:00,202.26,202.38,202.2,202.34,8840.0,125.3609,125.4353,125.3237,125.4105,8840.0
2016-03-22 14:10:00,202.38,202.38,202.24,202.24,3258.0,125.4353,125.4353,125.3485,125.3485,3258.0
2016-03-22 14:15:00,202.27,202.29,202.1,202.29,7520.0,125.3671,125.3795,125.2617,125.3795,7520.0
2016-03-22 14:20:00,202.21,202.26,202.09,202.09,3593.0,125.3299,125.3609,125.2555,125.2555,3593.0
2016-03-22 14:25:00,202.1,202.31,202.1,202.31,4561.0,125.2617,125.3919,125.2617,125.3919,4561.0
2016-03-22 14:30:00,202.31,202.63,202.28,202.61,9713.0,125.3919,125.5902,125.3733,125.5778,9713.0
2016-03-22 14:35:00,202.62,202.67,202.33,202.4,6966.0,125.584,125.615,125.4043,125.4476,6966.0
2016-03-22 14:40:00,202.32,202.59,202.32,202.59,4424.0,125.3981,125.5654,125.3981,125.5654,4424.0
2016-03-22 14:45:00,202.56,202.71,202.54,202.61,6568.0,125.5468,125.6398,125.5344,125.5778,6568.0
2016-03-22 14:50:00,202.63,202.63,202.34,202.38,7730.0,125.5902,125.5902,125.4105,125.4353,7730.0
2016-03-22 14:55:00,202.46,202.48,202.22,202.3,2964.0,125.4848,125.4972,125.3361,125.3857,2964.0
2016-03-22 15:00:00,202.28,202.29,202.02,202.05,6721.0,125.3733,125.3795,125.2121,125.2307,6721.0
2016-03-22 15:05:00,202.05,202.07,201.81,201.95,8144.0,125.2307,125.2431,125.082,125.1687,8144.0
2016-03-22 15:10:00,201.94,202.11,201.92,201.96,7555.0,125.1625,125.2679,125.1501,125.1749,7555.0
2016-03-22 15:15:00,201.94,201.95,201.6,201.68,8516.0,125.1625,125.1687,124.9518,125.0014,8516.0
2016-03-22 15:20:00,201.66,201.83,201.56,201.8,16492.0,124.989,125.0944,124.927,125.0758,16492.0
2016-03-22 15:25:00,201.8,202.07,201.74,202.03,12623.0,125.0758,125.2431,125.0386,125.2183,12623.0
2016-03-22 15:30:00,202.01,202.06,201.93,201.99,7421.0,125.2059,125.2369,125.1563,125.1935,7421.0
2016-03-22 15:35:00,202.02,202.06,201.7,201.7,8369.0,125.2121,125.2369,125.0138,125.0138,8369.0
2016-03-22 15:40:00,201.72,201.82,201.63,201.73,15575.0,125.0262,125.0882,124.9704,125.0324,15575.0
2016-03-22 15:45:00,201.73,202.12,201.68,202.12,16573.0,125.0324,125.2741,125.0014,125.2741,16573.0
2016-03-22 15:50:00,202.09,202.18,202.05,202.15,10204.0,125.2555,125.3113,125.2307,125.2927,10204.0
2016-03-22 15:55:00,202.15,202.6,202.14,202.32,49061.0,125.2927,125.5716,125.2865,125.3981,49061.0
2016-03-23 09:30:00,201.08,201.86,200.94,201.62,24739.0,124.6295,125.113,124.5427,124.9642,24739.0
2016-03-23 09:35:00,201.44,202.11,201.34,201.7,10030.0,124.8526,125.2679,124.7907,125.0138,10030.0
2016-03-23 09:40:00,201.93,201.99,201.57,201.75,4560.0,125.1563,125.1935,124.9332,125.0448,4560.0
2016-03-23 09:45:00,201.98,201.98,201.72,201.82,10032.0,125.1873,125.1873,125.0262,125.0882,10032.0
2016-03-23 09:50:00,201.75,201.75,201.1,201.1,3825.0,125.0448,125.0448,124.6419,124.6419,3825.0
2016-03-23 09:55:00,201.22,201.42,201.09,201.33,9800.0,124.7163,124.8402,124.6357,124.7845,9800.0
2016-03-23 10:00:00,201.17,201.61,201.13,201.61,3825.0,124.6853,124.958,124.6605,124.958,3825.0
2016-03-23 10:05:00,201.54,201.54,201.26,201.49,2778.0,124.9146,124.9146,124.7411,124.8836,2778.0
2016-03-23 10:10:00,201.47,201.59,201.4,201.42,1614.0,124.8712,124.9456,124.8278,124.8402,1614.0
2016-03-23 10:15:00,201.49,201.52,201.38,201.4,61125.0,124.8836,124.9022,124.8155,124.8278,61125.0
2016-03-23 10:20:00,201.4,201.5,201.37,201.39,15844.0,124.8278,124.8898,124.8093,124.8217,15844.0
2016-03-23 10:25:00,201.4,201.41,201.33,201.37,15829.0,124.8278,124.834,124.7845,124.8093,15829.0
2016-03-23 10:30:00,201.33,201.42,201.04,201.04,52654.0,124.7845,124.8402,124.6047,124.6047,52654.0
2016-03-23 10:35:00,201.09,201.29,200.91,201.08,8510.0,124.6357,124.7597,124.5241,124.6295,8510.0
2016-03-23 10:40:00,201.08,201.19,201.0,201.13,11639.0,124.6295,124.6977,124.5799,124.6605,11639.0
2016-03-23 10:45:00,201.14,201.31,201.14,201.22,10897.0,124.6667,124.7721,124.6667,124.7163,10897.0
2016-03-23 10:50:00,201.27,201.34,201.21,201.28,6287.0,124.7473,124.7907,124.7101,124.7535,6287.0
2016-03-23 10:55:00,201.28,201.39,201.17,201.34,11035.0,124.7535,124.8217,124.6853,124.7907,11035.0
2016-03-23 11:00:00,201.38,201.4,201.22,201.37,3992.0,124.8155,124.8278,124.7163,124.8093,3992.0
2016-03-23 11:05:00,201.32,201.34,201.18,201.24,8682.0,124.7783,124.7907,124.6915,124.7287,8682.0
2016-03-23 11:10:00,201.21,201.51,201.09,201.51,5858.0,124.7101,124.896,124.6357,124.896,5858.0
2016-03-23 11:15:00,201.52,201.57,201.44,201.56,5341.0,124.9022,124.9332,124.8526,124.927,5341.0
2016-03-23 11:20:00,201.48,201.5,201.4,201.43,5515.0,124.8774,124.8898,124.8278,124.8464,5515.0
2016-03-23 11:25:00,201.51,201.63,201.47,201.53,5448.0,124.896,124.9704,124.8712,124.9084,5448.0
2016-03-23 11:30:00,201.53,201.95,201.48,201.78,7204.0,124.9084,125.1687,124.8774,125.0634,7204.0
2016-03-23 11:35:00,201.8,201.8,201.65,201.65,4225.0,125.0758,125.0758,124.9828,124.9828,4225.0
2016-03-23 11:40:00,201.69,201.83,201.62,201.83,5824.0,125.0076,125.0944,124.9642,125.0944,5824.0
2016-03-23 11:45:00,201.79,201.88,201.74,201.86,3776.0,125.0696,125.1254,125.0386,125.113,3776.0
2016-03-23 11:50:00,201.9,201.9,201.83,201.85,4295.0,125.1377,125.1377,125.0944,125.1068,4295.0
2016-03-23 11:55:00,201.84,202.07,201.84,202.07,4505.0,125.1006,125.2431,125.1006,125.2431,4505.0
2016-03-23 12:00:00,202.12,202.12,201.99,202.11,4901.0,125.2741,125.2741,125.1935,125.2679,4901.0
2016-03-23 12:05:00,202.13,202.25,202.06,202.13,5313.0,125.2803,125.3547,125.2369,125.2803,5313.0
2016-03-23 12:10:00,202.13,202.25,202.13,202.21,4164.0,125.2803,125.3547,125.2803,125.3299,4164.0
2016-03-23 12:15:00,202.26,202.44,202.21,202.33,22824.0,125.3609,125.4724,125.3299,125.4043,22824.0
2016-03-23 12:20:00,202.35,202.41,202.17,202.18,7859.0,125.4167,125.4538,125.3051,125.3113,7859.0
2016-03-23 12:25:00,202.26,202.29,202.19,202.21,2699.0,125.3609,125.3795,125.3175,125.3299,2699.0
2016-03-23 12:30:00,202.3,202.44,202.22,202.38,2539.0,125.3857,125.4724,125.3361,125.4353,2539.0
2016-03-23 12:35:00,202.35,202.35,202.18,202.18,2121.0,125.4167,125.4167,125.3113,125.3113,2121.0
2016-03-23 12:40:00,202.25,202.32,202.19,202.28,2905.0,125.3547,125.3981,125.3175,125.3733,2905.0
2016-03-23 12:45:00,202.25,202.33,202.18,202.29,4050.0,125.3547,125.4043,125.3113,125.3795,4050.0
2016-03-23 12:50:00,202.34,202.39,202.25,202.39,3655.0,125.4105,125.4415,125.3547,125.4415,3655.0
2016-03-23 12:55:00,202.39,202.53,202.38,202.48,4686.0,125.4415,125.5282,125.4353,125.4972,4686.0
2016-03-23 13:00:00,202.47,202.48,202.38,202.46,4898.0,125.491,125.4972,125.4353,125.4848,4898.0
2016-03-23 13:05:00,202.45,202.61,202.45,202.61,4200.0,125.4786,125.5778,125.4786,125.5778,4200.0
2016-03-23 13:10:00,202.6,202.79,202.59,202.79,10912.0,125.5716,125.6894,125.5654,125.6894,10912.0
2016-03-23 13:15:00,202.84,202.96,202.8,202.91,11057.0,125.7204,125.7947,125.6956,125.7637,11057.0
2016-03-23 13:20:00,202.95,203.11,202.95,202.97,8278.0,125.7885,125.8877,125.7885,125.8009,8278.0
2016-03-23 13:25:00,202.92,202.99,202.86,202.9,27209.0,125.7699,125.8133,125.7328,125.7576,27209.0
2016-03-23 13:30:00,202.85,202.93,202.81,202.89,9652.0,125.7266,125.7761,125.7018,125.7514,9652.0
2016-03-23 13:35:00,202.92,202.95,202.9,202.95,2510.0,125.7699,125.7885,125.7576,125.7885,2510.0
2016-03-23 13:40:00,202.91,203.04,202.89,203.04,4840.0,125.7637,125.8443,125.7514,125.8443,4840.0
2016-03-23 13:45:00,202.97,203.0,202.9,202.92,2303.0,125.8009,125.8195,125.7576,125.7699,2303.0
2016-03-23 13:50:00,202.93,203.01,202.9,203.01,2151.0,125.7761,125.8257,125.7576,125.8257,2151.0
2016-03-23 13:55:00,202.95,203.18,202.95,203.13,5020.0,125.7885,125.9311,125.7885,125.9001,5020.0
2016-03-23 14:00:00,203.13,203.13,203.02,203.06,1711.0,125.9001,125.9001,125.8319,125.8567,1711.0
2016-03-23 14:05:00,203.02,203.02,202.89,202.89,4114.0,125.8319,125.8319,125.7514,125.7514,4114.0
2016-03-23 14:10:00,202.91,202.98,202.89,202.9,6013.0,125.7637,125.8071,125.7514,125.7576,6013.0
2016-03-23 14:15:00,202.9,202.92,202.76,202.84,6232.0,125.7576,125.7699,125.6708,125.7204,6232.0
2016-03-23 14:20:00,202.89,202.89,202.63,202.64,6703.0,125.7514,125.7514,125.5902,125.5964,6703.0
2016-03-23 14:25:00,202.64,202.7,202.47,202.62,5180.0,125.5964,125.6336,125.491,125.584,5180.0
2016-03-23 14:30:00,202.69,202.7,202.61,202.68,2281.0,125.6274,125.6336,125.5778,125.6212,2281.0
2016-03-23 14:35:00,202.67,202.71,202.47,202.49,4573.0,125.615,125.6398,125.491,125.5034,4573.0
2016-03-23 14:40:00,202.52,202.57,202.42,202.42,3150.0,125.522,125.553,125.46,125.46,3150.0
2016-03-23 14:45:00,202.42,202.5,202.14,202.14,6194.0,125.46,125.5096,125.2865,125.2865,6194.0
2016-03-23 14:50:00,202.16,202.21,201.92,201.95,10590.0,125.2989,125.3299,125.1501,125.1687,10590.0
2016-03-23 14:55:00,201.95,201.97,201.9,201.92,12465.0,125.1687,125.1811,125.1377,125.1501,12465.0
2016-03-23 15:00:00,201.91,202.0,201.9,201.95,14866.0,125.1439,125.1997,125.1377,125.1687,14866.0
2016-03-23 15:05:00,201.93,201.98,201.91,201.97,11521.0,125.1563,125.1873,125.1439,125.1811,11521.0
2016-03-23 15:10:00,201.91,201.94,201.78,201.78,4907.0,125.1439,125.1625,125.0634,125.0634,4907.0
2016-03-23 15:15:00,201.74,201.9,201.71,201.83,3260.0,125.0386,125.1377,125.02,125.0944,3260.0
2016-03-23 15:20:00,201.83,202.06,201.76,202.06,5747.0,125.0944,125.2369,125.051,125.2369,5747.0
2016-03-23 15:25:00,202.0,202.07,201.87,202.0,22182.0,125.1997,125.2431,125.1192,125.1997,22182.0
2016-03-23 15:30:00,202.02,202.04,201.88,201.98,4417.0,125.2121,125.2245,125.1254,125.1873,4417.0
2016-03-23 15:35:00,201.92,201.98,201.86,201.87,6396.0,125.1501,125.1873,125.113,125.1192,6396.0
2016-03-23 15:40:00,201.86,201.95,201.77,201.77,5288.0,125.113,125.1687,125.0572,125.0572,5288.0
2016-03-23 15:45:00,201.77,201.89,201.57,201.84,16002.0,125.0572,125.1316,124.9332,125.1006,16002.0
2016-03-23 15:50:00,201.84,201.96,201.8,201.87,16010.0,125.1006,125.1749,125.0758,125.1192,16010.0
2016-03-23 15:55:00,201.84,201.9,201.45,201.53,41581.0,125.1006,125.1377,124.8588,124.9084,41581.0
2016-03-24 09:30:00,200.37,201.0,200.14,200.61,12818.0,124.1895,124.5799,124.0469,124.3382,12818.0
2016-03-24 09:35:00,200.76,201.27,200.62,200.71,4329.0,124.4312,124.7473,124.3444,124.4002,4329.0
2016-03-24 09:40:00,200.56,200.73,200.44,200.57,5143.0,124.3072,124.4126,124.2328,124.3134,5143.0
2016-03-24 09:45:00,200.63,200.98,200.5,200.95,7581.0,124.3506,124.5675,124.27,124.5489,7581.0
2016-03-24 09:50:00,200.79,200.9,200.36,200.65,3953.0,124.4498,124.5179,124.1833,124.363,3953.0
2016-03-24 09:55:00,200.65,200.65,200.27,200.35,12753.0,124.363,124.363,124.1275,124.1771,12753.0
2016-03-24 10:00:00,200.55,200.61,200.12,200.14,3642.0,124.301,124.3382,124.0345,124.0469,3642.0
2016-03-24 10:05:00,200.15,200.39,200.08,200.1,3501.0,124.0531,124.2019,124.0097,124.0221,3501.0
2016-03-24 10:10:00,200.09,200.31,200.03,200.03,6602.0,124.0159,124.1523,123.9787,123.9787,6602.0
2016-03-24 10:15:00,200.13,200.45,200.0,200.05,12888.0,124.0407,124.239,123.9601,123.9911,12888.0
2016-03-24 10:20:00,200.1,200.21,200.01,200.02,3200.0,124.0221,124.0903,123.9663,123.9725,3200.0
2016-03-24 10:25:00,200.02,200.13,200.0,200.0,19126.0,123.9725,124.0407,123.9601,123.9601,19126.0
2016-03-24 10:30:00,200.0,200.27,200.0,200.24,7838.0,123.9601,124.1275,123.9601,124.1089,7838.0
2016-03-24 10:35:00,200.25,200.4,200.19,200.33,5987.0,124.1151,124.208,124.0779,124.1647,5987.0
2016-03-24 10:40:00,200.33,200.35,200.13,200.22,2549.0,124.1647,124.1771,124.0407,124.0965,2549.0
2016-03-24 10:45:00,200.27,200.56,200.2,200.47,4725.0,124.1275,124.3072,124.0841,124.2514,4725.0
2016-03-24 10:50:00,200.43,200.46,200.16,200.2,1533.0,124.2266,124.2452,124.0593,124.0841,1533.0
2016-03-24 10:55:00,200.21,200.21,200.01,200.04,1000.0,124.0903,124.0903,123.9663,123.9849,1000.0
2016-03-24 11:00:00,200.01,200.17,200.01,200.06,5633.0,123.9663,124.0655,123.9663,123.9973,5633.0
2016-03-24 11:05:00,200.07,200.26,200.07,200.15,3094.0,124.0035,124.1213,124.0035,124.0531,3094.0
2016-03-24 11:10:00,200.3,200.3,200.09,200.1,2000.0,124.1461,124.1461,124.0159,124.0221,2000.0
2016-03-24 11:15:00,200.11,200.3,200.11,200.26,7515.0,124.0283,124.1461,124.0283,124.1213,7515.0
2016-03-24 11:20:00,200.22,200.32,200.16,200.16,5205.0,124.0965,124.1585,124.0593,124.0593,5205.0
2016-03-24 11:25:00,200.15,200.26,200.01,200.08,7251.0,124.0531,124.1213,123.9663,124.0097,7251.0
2016-03-24 11:30:00,200.13,200.17,200.04,200.04,3307.0,124.0407,124.0655,123.9849,123.9849,3307.0
2016-03-24 11:35:00,200.0,200.11,200.0,200.01,3401.0,123.9601,124.0283,123.9601,123.9663,3401.0
2016-03-24 11:40:00,200.02,200.09,199.78,199.85,6901.0,123.9725,124.0159,123.8238,123.8672,6901.0
2016-03-24 11:45:00,199.89,200.09,199.85,200.03,4229.0,123.892,124.0159,123.8672,123.9787,4229.0
2016-03-24 11:50:00,200.06,200.06,199.9,199.96,2863.0,123.9973,123.9973,123.8981,123.9353,2863.0
2016-03-24 11:55:00,199.99,200.03,199.87,199.87,2500.0,123.9539,123.9787,123.8796,123.8796,2500.0
2016-03-24 12:00:00,199.98,200.08,199.89,200.07,6695.0,123.9477,124.0097,123.892,124.0035,6695.0
2016-03-24 12:05:00,200.05,200.19,199.99,200.19,1650.0,123.9911,124.0779,123.9539,124.0779,1650.0
2016-03-24 12:10:00,200.18,200.41,200.18,200.33,2372.0,124.0717,124.2142,124.0717,124.1647,2372.0
2016-03-24 12:15:00,200.39,200.39,200.13,200.13,2884.0,124.2019,124.2019,124.0407,124.0407,2884.0
2016-03-24 12:20:00,200.07,200.12,199.96,200.0,3213.0,124.0035,124.0345,123.9353,123.9601,3213.0
2016-03-24 12:25:00,199.98,200.18,199.97,200.1,1830.0,123.9477,124.0717,123.9415,124.0221,1830.0
2016-03-24 12:30:00,200.08,200.11,199.99,199.99,900.0,124.0097,124.0283,123.9539,123.9539,900.0
2016-03-24 12:35:00,199.94,199.94,199.82,199.82,625.0,123.9229,123.9229,123.8486,123.8486,625.0
2016-03-24 12:40:00,199.84,200.12,199.81,200.07,4441.0,123.861,124.0345,123.8424,124.0035,4441.0
2016-03-24 12:45:00,200.0,200.22,200.0,200.15,2977.0,123.9601,124.0965,123.9601,124.0531,2977.0
2016-03-24 12:50:00,200.1,200.12,199.9,200.0,4387.0,124.0221,124.0345,123.8981,123.9601,4387.0
2016-03-24 12:55:00,200.04,200.08,199.95,199.95,1391.0,123.9849,124.0097,123.9291,123.9291,1391.0
2016-03-24 13:00:00,199.96,200.04,199.91,199.92,4951.0,123.9353,123.9849,123.9043,123.9105,4951.0
2016-03-24 13:05:00,199.92,199.97,199.84,199.92,9025.0,123.9105,123.9415,123.861,123.9105,9025.0
2016-03-24 13:10:00,199.96,200.07,199.87,199.97,6071.0,123.9353,124.0035,123.8796,123.9415,6071.0
2016-03-24 13:15:00,199.97,200.17,199.97,200.09,1400.0,123.9415,124.0655,123.9415,124.0159,1400.0
2016-03-24 13:20:00,200.11,200.11,199.96,199.97,1537.0,124.0283,124.0283,123.9353,123.9415,1537.0
2016-03-24 13:25:00,200.08,200.42,200.03,200.37,3986.0,124.0097,124.2204,123.9787,124.1895,3986.0
2016-03-24 13:30:00,200.47,200.55,200.4,200.52,2020.0,124.2514,124.301,124.208,124.2824,2020.0
2016-03-24 13:35:00,200.58,200.78,200.58,200.78,2300.0,124.3196,124.4436,124.3196,124.4436,2300.0
2016-03-24 13:40:00,200.77,200.77,200.66,200.66,1700.0,124.4374,124.4374,124.3692,124.3692,1700.0
2016-03-24 13:45:00,200.69,200.94,200.67,200.86,3681.0,124.3878,124.5427,124.3754,124.4932,3681.0
2016-03-24 13:50:00,200.9,201.01,200.9,201.0,2712.0,124.5179,124.5861,124.5179,124.5799,2712.0
2016-03-24 13:55:00,200.97,201.09,200.87,200.91,3350.0,124.5613,124.6357,124.4994,124.5241,3350.0
2016-03-24 14:00:00,200.85,200.9,200.74,200.75,3843.0,124.487,124.5179,124.4188,124.425,3843.0
2016-03-24 14:05:00,200.78,200.95,200.74,200.94,3700.0,124.4436,124.5489,124.4188,124.5427,3700.0
2016-03-24 14:10:00,200.93,201.0,200.88,200.89,3800.0,124.5365,124.5799,124.5056,124.5118,3800.0
2016-03-24 14:15:00,200.84,200.89,200.78,200.89,5614.0,124.4808,124.5118,124.4436,124.5118,5614.0
2016-03-24 14:20:00,200.87,201.01,200.87,201.0,5512.0,124.4994,124.5861,124.4994,124.5799,5512.0
2016-03-24 14:25:00,200.95,201.06,200.86,200.99,4918.0,124.5489,124.6171,124.4932,124.5737,4918.0
2016-03-24 14:30:00,201.05,201.22,201.0,201.21,3839.0,124.6109,124.7163,124.5799,124.7101,3839.0
2016-03-24 14:35:00,201.21,201.27,201.19,201.22,4457.0,124.7101,124.7473,124.6977,124.7163,4457.0
2016-03-24 14:40:00,201.23,201.45,201.14,201.45,4832.0,124.7225,124.8588,124.6667,124.8588,4832.0
2016-03-24 14:45:00,201.49,201.49,201.36,201.36,1214.0,124.8836,124.8836,124.8031,124.8031,1214.0
2016-03-24 14:50:00,201.29,201.41,201.29,201.34,1700.0,124.7597,124.834,124.7597,124.7907,1700.0
2016-03-24 14:55:00,201.34,201.38,201.21,201.21,2265.0,124.7907,124.8155,124.7101,124.7101,2265.0
2016-03-24 15:00:00,201.31,201.31,201.03,201.11,5300.0,124.7721,124.7721,124.5985,124.6481,5300.0
2016-03-24 15:05:00,201.12,201.3,201.05,201.15,4650.0,124.6543,124.7659,124.6109,124.6729,4650.0
2016-03-24 15:10:00,201.06,201.36,201.06,201.3,4074.0,124.6171,124.8031,124.6171,124.7659,4074.0
2016-03-24 15:15:00,201.4,201.41,201.2,201.34,2600.0,124.8278,124.834,124.7039,124.7907,2600.0
2016-03-24 15:20:00,201.35,201.43,201.22,201.37,8423.0,124.7969,124.8464,124.7163,124.8093,8423.0
2016-03-24 15:25:00,201.5,201.51,201.3,201.41,11098.0,124.8898,124.896,124.7659,124.834,11098.0
2016-03-24 15:30:00,201.32,201.46,201.22,201.41,7282.0,124.7783,124.865,124.7163,124.834,7282.0
2016-03-24 15:35:00,201.41,201.65,201.41,201.6,6067.0,124.834,124.9828,124.834,124.9518,6067.0
2016-03-24 15:40:00,201.58,201.69,201.47,201.62,5343.0,124.9394,125.0076,124.8712,124.9642,5343.0
2016-03-24 15:45:00,201.56,201.65,201.38,201.59,16346.0,124.927,124.9828,124.8155,124.9456,16346.0
2016-03-24 15:50:00,201.59,201.73,201.52,201.65,18822.0,124.9456,125.0324,124.9022,124.9828,18822.0
2016-03-24 15:55:00,201.69,201.71,201.35,201.44,40972.0,125.0076,125.02,124.7969,124.8526,40972.0
2016-03-28 09:30:00,201.94,202.3,201.61,201.93,6439.0,125.1625,125.3857,124.958,125.1563,6439.0
2016-03-28 09:35:00,201.8,202.11,201.79,201.82,4695.0,125.0758,125.2679,125.0696,125.0882,4695.0
2016-03-28 09:40:00,202.02,202.02,201.77,201.8,7600.0,125.2121,125.2121,125.0572,125.0758,7600.0
2016-03-28 09:45:00,201.97,201.97,201.55,201.55,5000.0,125.1811,125.1811,124.9208,124.9208,5000.0
2016-03-28 09:50:00,201.57,201.78,201.48,201.6,3302.0,124.9332,125.0634,124.8774,124.9518,3302.0
2016-03-28 09:55:00,201.8,201.8,201.34,201.65,1300.0,125.0758,125.0758,124.7907,124.9828,1300.0
2016-03-28 10:00:00,201.53,201.65,201.32,201.34,1432.0,124.9084,124.9828,124.7783,124.7907,1432.0
2016-03-28 10:05:00,201.22,201.23,200.95,201.17,700.0,124.7163,124.7225,124.5489,124.6853,700.0
2016-03-28 10:10:00,201.33,201.35,201.21,201.21,935.0,124.7845,124.7969,124.7101,124.7101,935.0
2016-03-28 10:15:00,201.23,201.48,201.09,201.48,2000.0,124.7225,124.8774,124.6357,124.8774,2000.0
2016-03-28 10:20:00,201.39,201.57,201.38,201.38,2503.0,124.8217,124.9332,124.8155,124.8155,2503.0
2016-03-28 10:25:00,201.37,201.37,201.08,201.08,1544.0,124.8093,124.8093,124.6295,124.6295,1544.0
2016-03-28 10:30:00,201.18,201.74,201.18,201.74,3300.0,124.6915,125.0386,124.6915,125.0386,3300.0
2016-03-28 10:35:00,201.87,202.1,201.65,201.66,4892.0,125.1192,125.2617,124.9828,124.989,4892.0
2016-03-28 10:40:00,201.78,201.92,201.48,201.65,14813.0,125.0634,125.1501,124.8774,124.9828,14813.0
2016-03-28 10:45:00,201.49,201.69,201.48,201.68,5500.0,124.8836,125.0076,124.8774,125.0014,5500.0
2016-03-28 10:50:00,201.69,201.86,201.56,201.83,2270.0,125.0076,125.113,124.927,125.0944,2270.0
2016-03-28 10:55:00,201.9,202.1,201.8,201.89,1962.0,125.1377,125.2617,125.0758,125.1316,1962.0
2016-03-28 11:00:00,201.88,202.11,201.83,202.11,4526.0,125.1254,125.2679,125.0944,125.2679,4526.0
2016-03-28 11:05:00,202.17,202.35,202.11,202.34,3223.0,125.3051,125.4167,125.2679,125.4105,3223.0
2016-03-28 11:10:00,202.32,202.37,202.19,202.34,2089.0,125.3981,125.4291,125.3175,125.4105,2089.0
2016-03-28 11:15:00,202.4,202.64,202.39,202.39,2337.0,125.4476,125.5964,125.4415,125.4415,2337.0
2016-03-28 11:20:00,202.38,202.6,202.34,202.59,1800.0,125.4353,125.5716,125.4105,125.5654,1800.0
2016-03-28 11:25:00,202.58,202.63,202.52,202.6,1292.0,125.5592,125.5902,125.522,125.5716,1292.0
2016-03-28 11:30:00,202.61,202.72,202.57,202.67,1231.0,125.5778,125.646,125.553,125.615,1231.0
2016-03-28 11:35:00,202.57,202.91,202.55,202.77,2420.0,125.553,125.7637,125.5406,125.677,2420.0
2016-03-28 11:40:00,202.76,202.93,202.71,202.91,3500.0,125.6708,125.7761,125.6398,125.7637,3500.0
2016-03-28 11:45:00,202.84,202.87,202.56,202.56,4521.0,125.7204,125.739,125.5468,125.5468,4521.0
2016-03-28 11:50:00,202.65,202.89,202.47,202.56,44935.0,125.6026,125.7514,125.491,125.5468,44935.0
2016-03-28 11:55:00,202.49,202.85,202.48,202.71,2500.0,125.5034,125.7266,125.4972,125.6398,2500.0
2016-03-28 12:00:00,202.75,202.97,202.7,202.85,3468.0,125.6646,125.8009,125.6336,125.7266,3468.0
2016-03-28 12:05:00,202.85,203.04,202.8,202.8,1700.0,125.7266,125.8443,125.6956,125.6956,1700.0
2016-03-28 12:10:00,202.76,202.96,202.75,202.83,920.0,125.6708,125.7947,125.6646,125.7142,920.0
2016-03-28 12:15:00,202.82,202.84,202.68,202.71,1055.0,125.708,125.7204,125.6212,125.6398,1055.0
2016-03-28 12:20:00,202.72,202.89,202.68,202.78,3100.0,125.646,125.7514,125.6212,125.6832,3100.0
2016-03-28 12:25:00,202.77,203.07,202.69,203.07,1050.0,125.677,125.8629,125.6274,125.8629,1050.0
2016-03-28 12:30:00,203.08,203.3,203.01,203.01,4965.0,125.8691,126.0055,125.8257,125.8257,4965.0
2016-03-28 12:35:00,203.02,203.4,203.02,203.39,1670.0,125.8319,126.0675,125.8319,126.0613,1670.0
2016-03-28 12:40:00,203.21,203.47,203.21,203.47,1653.0,125.9497,126.1108,125.9497,126.1108,1653.0
2016-03-28 12:45:00,203.34,203.66,203.34,203.55,3402.0,126.0303,126.2286,126.0303,126.1604,3402.0
2016-03-28 12:50:00,203.65,203.73,203.37,203.47,4982.0,126.2224,126.272,126.0489,126.1108,4982.0
2016-03-28 12:55:00,203.39,203.43,203.14,203.19,1200.0,126.0613,126.086,125.9063,125.9373,1200.0
2016-03-28 13:00:00,203.13,203.19,202.98,202.98,4450.0,125.9001,125.9373,125.8071,125.8071,4450.0
2016-03-28 13:05:00,202.99,203.3,202.98,203.13,3600.0,125.8133,126.0055,125.8071,125.9001,3600.0
2016-03-28 13:10:00,203.05,203.13,202.98,202.98,1900.0,125.8505,125.9001,125.8071,125.8071,1900.0
2016-03-28 13:15:00,202.92,203.04,202.81,202.97,2956.0,125.7699,125.8443,125.7018,125.8009,2956.0
2016-03-28 13:20:00,202.79,202.92,202.66,202.82,3793.0,125.6894,125.7699,125.6088,125.708,3793.0
2016-03-28 13:25:00,202.76,202.81,202.74,202.74,1300.0,125.6708,125.7018,125.6584,125.6584,1300.0
2016-03-28 13:30:00,202.84,203.03,202.79,203.03,1305.0,125.7204,125.8381,125.6894,125.8381,1305.0
2016-03-28 13:35:00,202.99,203.02,202.84,203.02,400.0,125.8133,125.8319,125.7204,125.8319,400.0
2016-03-28 13:40:00,202.9,203.03,202.85,202.85,21933.0,125.7576,125.8381,125.7266,125.7266,21933.0
2016-03-28 13:45:00,202.78,202.96,202.78,202.95,2406.0,125.6832,125.7947,125.6832,125.7885,2406.0
2016-03-28 13:50:00,202.82,202.97,202.82,202.87,1500.0,125.708,125.8009,125.708,125.739,1500.0
2016-03-28 13:55:00,202.79,202.98,202.79,202.88,3000.0,125.6894,125.8071,125.6894,125.7452,3000.0
2016-03-28 14:00:00,202.89,203.11,202.8,203.05,4410.0,125.7514,125.8877,125.6956,125.8505,4410.0
2016-03-28 14:05:00,203.11,203.11,202.92,202.95,1245.0,125.8877,125.8877,125.7699,125.7885,1245.0
2016-03-28 14:10:00,202.92,203.15,202.89,203.05,2100.0,125.7699,125.9125,125.7514,125.8505,2100.0
2016-03-28 14:15:00,203.12,203.12,202.92,202.97,1533.0,125.8939,125.8939,125.7699,125.8009,1533.0
2016-03-28 14:20:00,203.0,203.22,202.92,203.22,3509.0,125.8195,125.9559,125.7699,125.9559,3509.0
2016-03-28 14:25:00,203.21,203.3,203.11,203.27,27173.0,125.9497,126.0055,125.8877,125.9869,27173.0
2016-03-28 14:30:00,203.25,203.28,203.01,203.02,2818.0,125.9745,125.9931,125.8257,125.8319,2818.0
2016-03-28 14:35:00,203.01,203.25,202.98,203.25,2323.0,125.8257,125.9745,125.8071,125.9745,2323.0
2016-03-28 14:40:00,203.22,203.26,203.0,203.1,2719.0,125.9559,125.9807,125.8195,125.8815,2719.0
2016-03-28 14:45:00,203.03,203.05,202.93,202.93,3793.0,125.8381,125.8505,125.7761,125.7761,3793.0
2016-03-28 14:50:00,203.03,203.17,202.99,203.17,1800.0,125.8381,125.9249,125.8133,125.9249,1800.0
2016-03-28 14:55:00,203.11,203.13,202.97,203.03,1200.0,125.8877,125.9001,125.8009,125.8381,1200.0
2016-03-28 15:00:00,203.16,203.41,203.13,203.36,1500.0,125.9187,126.0736,125.9001,126.0427,1500.0
2016-03-28 15:05:00,203.28,203.59,203.19,203.59,4737.0,125.9931,126.1852,125.9373,126.1852,4737.0
2016-03-28 15:10:00,203.57,203.57,203.44,203.45,2209.0,126.1728,126.1728,126.0922,126.0984,2209.0
2016-03-28 15:15:00,203.44,203.52,203.38,203.43,2400.0,126.0922,126.1418,126.0551,126.086,2400.0
2016-03-28 15:20:00,203.34,203.5,203.34,203.38,3700.0,126.0303,126.1294,126.0303,126.0551,3700.0
2016-03-28 15:25:00,203.41,203.41,203.14,203.21,6982.0,126.0736,126.0736,125.9063,125.9497,6982.0
2016-03-28 15:30:00,203.3,203.33,203.11,203.17,5630.0,126.0055,126.0241,125.8877,125.9249,5630.0
2016-03-28 15:35:00,203.11,203.14,202.95,202.95,1900.0,125.8877,125.9063,125.7885,125.7885,1900.0
2016-03-28 15:40:00,203.04,203.05,202.83,203.05,5624.0,125.8443,125.8505,125.7142,125.8505,5624.0
2016-03-28 15:45:00,203.0,203.15,203.0,203.03,12766.0,125.8195,125.9125,125.8195,125.8381,12766.0
2016-03-28 15:50:00,202.93,202.93,202.67,202.67,8421.0,125.7761,125.7761,125.615,125.615,8421.0
2016-03-28 15:55:00,202.69,203.14,202.66,203.07,32301.0,125.6274,125.9063,125.6088,125.8629,32301.0
2016-03-29 09:30:00,203.82,204.45,203.52,203.84,18420.0,126.3278,126.7182,126.1418,126.3402,18420.0
2016-03-29 09:35:00,203.56,204.5,203.56,204.29,11012.0,126.1666,126.7492,126.1666,126.6191,11012.0
2016-03-29 09:40:00,204.4,204.63,204.14,204.63,7295.0,126.6873,126.8298,126.5261,126.8298,7295.0
2016-03-29 09:45:00,204.73,205.09,204.54,205.09,11702.0,126.8918,127.1149,126.774,127.1149,11702.0
2016-03-29 09:50:00,205.09,205.09,204.56,204.56,20889.0,127.1149,127.1149,126.7864,126.7864,20889.0
2016-03-29 09:55:00,204.58,204.72,204.5,204.66,2800.0,126.7988,126.8856,126.7492,126.8484,2800.0
2016-03-29 10:00:00,204.71,204.88,204.61,204.61,5389.0,126.8794,126.9848,126.8174,126.8174,5389.0
2016-03-29 10:05:00,204.67,204.89,204.61,204.89,2355.0,126.8546,126.991,126.8174,126.991,2355.0
2016-03-29 10:10:00,204.76,204.77,204.61,204.63,3073.0,126.9104,126.9166,126.8174,126.8298,3073.0
2016-03-29 10:15:00,204.62,204.67,204.5,204.52,2708.0,126.8236,126.8546,126.7492,126.7616,2708.0
2016-03-29 10:20:00,204.51,204.55,204.32,204.39,7036.0,126.7554,126.7802,126.6377,126.6811,7036.0
2016-03-29 10:25:00,204.31,204.39,204.16,204.16,1702.0,126.6315,126.6811,126.5385,126.5385,1702.0
2016-03-29 10:30:00,204.16,204.2,204.02,204.04,3553.0,126.5385,126.5633,126.4517,126.4641,3553.0
2016-03-29 10:35:00,204.04,204.36,204.04,204.32,3993.0,126.4641,126.6625,126.4641,126.6377,3993.0
2016-03-29 10:40:00,204.38,204.38,204.15,204.27,4735.0,126.6749,126.6749,126.5323,126.6067,4735.0
2016-03-29 10:45:00,204.33,204.33,203.88,204.02,5511.0,126.6439,126.6439,126.365,126.4517,5511.0
2016-03-29 10:50:00,204.03,204.4,203.98,204.19,6347.0,126.4579,126.6873,126.4269,126.5571,6347.0
2016-03-29 10:55:00,204.12,204.3,203.9,204.25,4018.0,126.5137,126.6253,126.3774,126.5943,4018.0
2016-03-29 11:00:00,204.3,204.36,204.19,204.31,4907.0,126.6253,126.6625,126.5571,126.6315,4907.0
2016-03-29 11:05:00,204.26,204.55,204.23,204.51,9295.0,126.6005,126.7802,126.5819,126.7554,9295.0
2016-03-29 11:10:00,204.51,204.65,204.45,204.45,4886.0,126.7554,126.8422,126.7182,126.7182,4886.0
2016-03-29 11:15:00,204.48,204.48,204.18,204.41,5323.0,126.7368,126.7368,126.5509,126.6934,5323.0
2016-03-29 11:20:00,204.35,204.42,204.21,204.26,3500.0,126.6563,126.6996,126.5695,126.6005,3500.0
2016-03-29 11:25:00,204.26,204.48,204.18,204.37,4704.0,126.6005,126.7368,126.5509,126.6687,4704.0
2016-03-29 11:30:00,204.3,204.42,204.17,204.39,4775.0,126.6253,126.6996,126.5447,126.6811,4775.0
2016-03-29 11:35:00,204.37,204.37,203.92,204.05,7725.0,126.6687,126.6687,126.3897,126.4703,7725.0
2016-03-29 11:40:00,204.07,204.07,203.85,203.85,4004.0,126.4827,126.4827,126.3464,126.3464,4004.0
2016-03-29 11:45:00,203.91,204.23,203.87,204.23,3267.0,126.3835,126.5819,126.3588,126.5819,3267.0
2016-03-29 11:50:00,204.21,204.22,203.96,204.06,5815.0,126.5695,126.5757,126.4145,126.4765,5815.0
2016-03-29 11:55:00,204.08,204.3,204.08,204.22,2986.0,126.4889,126.6253,126.4889,126.5757,2986.0
2016-03-29 12:00:00,204.22,204.37,204.21,204.31,4868.0,126.5757,126.6687,126.5695,126.6315,4868.0
2016-03-29 12:05:00,204.32,204.45,204.2,204.23,3384.0,126.6377,126.7182,126.5633,126.5819,3384.0
2016-03-29 12:10:00,204.26,204.26,204.02,204.26,5657.0,126.6005,126.6005,126.4517,126.6005,5657.0
2016-03-29 12:15:00,204.21,204.36,204.21,204.24,2000.0,126.5695,126.6625,126.5695,126.5881,2000.0
2016-03-29 12:20:00,204.33,204.94,204.33,204.77,9079.0,126.6439,127.0219,126.6439,126.9166,9079.0
2016-03-29 12:25:00,204.87,204.9,204.13,204.83,10798.0,126.9786,126.9972,126.5199,126.9538,10798.0
2016-03-29 12:30:00,204.98,205.21,204.98,205.1,4800.0,127.0467,127.1893,127.0467,127.1211,4800.0
2016-03-29 12:35:00,205.2,205.2,204.8,205.04,3265.0,127.1831,127.1831,126.9352,127.0839,3265.0
2016-03-29 12:40:00,205.03,205.14,205.0,205.04,3021.0,127.0777,127.1459,127.0591,127.0839,3021.0
2016-03-29 12:45:00,205.01,205.23,205.0,205.08,3800.0,127.0653,127.2017,127.0591,127.1087,3800.0
2016-03-29 12:50:00,205.12,205.24,204.99,205.08,4200.0,127.1335,127.2079,127.0529,127.1087,4200.0
2016-03-29 12:55:00,204.99,205.02,204.53,204.53,2900.0,127.0529,127.0715,126.7678,126.7678,2900.0
2016-03-29 13:00:00,204.68,204.75,204.63,204.63,2500.0,126.8608,126.9042,126.8298,126.8298,2500.0
2016-03-29 13:05:00,204.61,204.78,204.57,204.75,4869.0,126.8174,126.9228,126.7926,126.9042,4869.0
2016-03-29 13:10:00,204.78,204.83,204.7,204.76,7928.0,126.9228,126.9538,126.8732,126.9104,7928.0
2016-03-29 13:15:00,204.86,205.08,204.77,205.03,6778.0,126.9724,127.1087,126.9166,127.0777,6778.0
2016-03-29 13:20:00,204.98,205.2,204.96,205.12,10000.0,127.0467,127.1831,127.0343,127.1335,10000.0
2016-03-29 13:25:00,204.99,205.22,204.98,205.15,3321.0,127.0529,127.1955,127.0467,127.1521,3321.0
2016-03-29 13:30:00,205.11,205.22,204.84,205.02,10829.0,127.1273,127.1955,126.96,127.0715,10829.0
2016-03-29 13:35:00,205.02,205.14,204.97,204.97,4571.0,127.0715,127.1459,127.0405,127.0405,4571.0
2016-03-29 13:40:00,205.0,205.22,204.97,205.03,3810.0,127.0591,127.1955,127.0405,127.0777,3810.0
2016-03-29 13:45:00,205.01,205.19,204.95,205.09,5029.0,127.0653,127.1769,127.0281,127.1149,5029.0
2016-03-29 13:50:00,205.09,205.3,205.08,205.3,8151.0,127.1149,127.2451,127.1087,127.2451,8151.0
2016-03-29 13:55:00,205.33,205.43,205.21,205.4,6764.0,127.2637,127.3256,127.1893,127.3071,6764.0
2016-03-29 14:00:00,205.42,206.02,205.37,205.98,15604.0,127.3194,127.6913,127.2885,127.6665,15604.0
2016-03-29 14:05:00,206.01,206.07,205.74,205.94,8677.0,127.6851,127.7223,127.5178,127.6417,8677.0
2016-03-29 14:10:00,205.9,206.27,205.9,206.18,12093.0,127.617,127.8463,127.617,127.7905,12093.0
2016-03-29 14:15:00,206.2,206.42,206.07,206.14,11521.0,127.8029,127.9392,127.7223,127.7657,11521.0
2016-03-29 14:20:00,206.05,206.3,205.89,206.23,17374.0,127.7099,127.8649,127.6108,127.8215,17374.0
2016-03-29 14:25:00,206.29,206.52,206.13,206.43,11465.0,127.8587,128.0012,127.7595,127.9454,11465.0
2016-03-29 14:30:00,206.39,206.45,206.2,206.39,20244.0,127.9207,127.9578,127.8029,127.9207,20244.0
2016-03-29 14:35:00,206.33,206.39,206.24,206.38,8602.0,127.8835,127.9207,127.8277,127.9145,8602.0
2016-03-29 14:40:00,206.35,206.4,206.21,206.33,9028.0,127.8959,127.9269,127.8091,127.8835,9028.0
2016-03-29 14:45:00,206.36,206.67,206.3,206.55,10478.0,127.9021,128.0942,127.8649,128.0198,10478.0
2016-03-29 14:50:00,206.53,206.55,206.32,206.49,6901.0,128.0074,128.0198,127.8773,127.9826,6901.0
2016-03-29 14:55:00,206.45,206.47,206.07,206.14,31987.0,127.9578,127.9702,127.7223,127.7657,31987.0
2016-03-29 15:00:00,206.18,206.46,206.06,206.4,9413.0,127.7905,127.964,127.7161,127.9269,9413.0
2016-03-29 15:05:00,206.38,206.5,206.14,206.5,11798.0,127.9145,127.9888,127.7657,127.9888,11798.0
2016-03-29 15:10:00,206.5,206.55,206.35,206.55,11239.0,127.9888,128.0198,127.8959,128.0198,11239.0
2016-03-29 15:15:00,206.51,206.54,206.24,206.54,7800.0,127.995,128.0136,127.8277,128.0136,7800.0
2016-03-29 15:20:00,206.59,206.74,206.48,206.74,10427.0,128.0446,128.1376,127.9764,128.1376,10427.0
2016-03-29 15:25:00,206.69,206.73,206.44,206.49,10006.0,128.1066,128.1314,127.9516,127.9826,10006.0
2016-03-29 15:30:00,206.38,206.52,206.05,206.22,19877.0,127.9145,128.0012,127.7099,127.8153,19877.0
2016-03-29 15:35:00,206.25,206.46,206.11,206.44,13831.0,127.8339,127.964,127.7471,127.9516,13831.0
2016-03-29 15:40:00,206.47,206.5,206.16,206.21,17624.0,127.9702,127.9888,127.7781,127.8091,17624.0
2016-03-29 15:45:00,206.21,206.62,206.21,206.46,26306.0,127.8091,128.0632,127.8091,127.964,26306.0
2016-03-29 15:50:00,206.43,206.67,206.42,206.58,21981.0,127.9454,128.0942,127.9392,128.0384,21981.0
2016-03-29 15:55:00,206.61,207.06,206.58,206.92,72303.0,128.057,128.3359,128.0384,128.2491,72303.0
2016-03-30 09:30:00,207.38,207.68,206.98,207.0,13255.0,128.5343,128.7202,128.2863,128.2987,13255.0
2016-03-30 09:35:00,206.95,207.21,206.77,207.2,13704.0,128.2677,128.4289,128.1562,128.4227,13704.0
2016-03-30 09:40:00,207.0,207.14,206.94,207.01,4190.0,128.2987,128.3855,128.2615,128.3049,4190.0
2016-03-30 09:45:00,206.98,206.99,206.49,206.61,11626.0,128.2863,128.2925,127.9826,128.057,11626.0
2016-03-30 09:50:00,206.75,207.21,206.65,207.0,7753.0,128.1438,128.4289,128.0818,128.2987,7753.0
2016-03-30 09:55:00,207.0,207.1,206.93,206.96,5774.0,128.2987,128.3607,128.2553,128.2739,5774.0
2016-03-30 10:00:00,206.96,207.06,206.78,207.01,7356.0,128.2739,128.3359,128.1624,128.3049,7356.0
2016-03-30 10:05:00,206.97,207.08,206.65,206.69,5955.0,128.2801,128.3483,128.0818,128.1066,5955.0
2016-03-30 10:10:00,206.84,206.92,206.72,206.73,3533.0,128.1996,128.2491,128.1252,128.1314,3533.0
2016-03-30 10:15:00,206.69,206.95,206.51,206.51,6790.0,128.1066,128.2677,127.995,127.995,6790.0
2016-03-30 10:20:00,206.57,206.59,206.08,206.08,4655.0,128.0322,128.0446,127.7285,127.7285,4655.0
2016-03-30 10:25:00,206.06,206.47,206.01,206.1,9823.0,127.7161,127.9702,127.6851,127.7409,9823.0
2016-03-30 10:30:00,206.11,206.35,206.11,206.35,6301.0,127.7471,127.8959,127.7471,127.8959,6301.0
2016-03-30 10:35:00,206.21,206.28,205.99,206.03,6850.0,127.8091,127.8525,127.6727,127.6975,6850.0
2016-03-30 10:40:00,205.97,206.4,205.97,206.27,4314.0,127.6603,127.9269,127.6603,127.8463,4314.0
2016-03-30 10:45:00,206.23,206.45,206.0,206.38,22686.0,127.8215,127.9578,127.6789,127.9145,22686.0
2016-03-30 10:50:00,206.37,206.55,206.15,206.43,12314.0,127.9083,128.0198,127.7719,127.9454,12314.0
2016-03-30 10:55:00,206.43,206.56,206.15,206.15,7512.0,127.9454,128.026,127.7719,127.7719,7512.0
2016-03-30 11:00:00,206.27,206.76,206.27,206.76,4614.0,127.8463,128.15,127.8463,128.15,4614.0
2016-03-30 11:05:00,206.77,206.81,206.47,206.53,6730.0,128.1562,128.181,127.9702,128.0074,6730.0
2016-03-30 11:10:00,206.45,206.53,206.29,206.32,9753.0,127.9578,128.0074,127.8587,127.8773,9753.0
2016-03-30 11:15:00,206.37,206.38,206.18,206.33,9472.0,127.9083,127.9145,127.7905,127.8835,9472.0
2016-03-30 11:20:00,206.43,206.43,206.33,206.33,2421.0,127.9454,127.9454,127.8835,127.8835,2421.0
2016-03-30 11:25:00,206.37,206.63,206.3,206.3,6164.0,127.9083,128.0694,127.8649,127.8649,6164.0
2016-03-30 11:30:00,206.33,206.75,206.19,206.75,4222.0,127.8835,128.1438,127.7967,128.1438,4222.0
2016-03-30 11:35:00,206.64,206.7,206.3,206.3,1400.0,128.0756,128.1128,127.8649,127.8649,1400.0
2016-03-30 11:40:00,206.46,206.71,206.35,206.64,4327.0,127.964,128.119,127.8959,128.0756,4327.0
2016-03-30 11:45:00,206.55,206.83,206.38,206.38,5900.0,128.0198,128.1934,127.9145,127.9145,5900.0
2016-03-30 11:50:00,206.39,206.7,206.38,206.52,3764.0,127.9207,128.1128,127.9145,128.0012,3764.0
2016-03-30 11:55:00,206.52,206.77,206.51,206.51,3143.0,128.0012,128.1562,127.995,127.995,3143.0
2016-03-30 12:00:00,206.58,206.78,206.52,206.78,3709.0,128.0384,128.1624,128.0012,128.1624,3709.0
2016-03-30 12:05:00,206.66,206.88,206.56,206.67,10332.0,128.088,128.2244,128.026,128.0942,10332.0
2016-03-30 12:10:00,206.56,206.63,206.49,206.49,10400.0,128.026,128.0694,127.9826,127.9826,10400.0
2016-03-30 12:15:00,206.49,206.55,206.37,206.51,5370.0,127.9826,128.0198,127.9083,127.995,5370.0
2016-03-30 12:20:00,206.51,206.65,206.43,206.43,6420.0,127.995,128.0818,127.9454,127.9454,6420.0
2016-03-30 12:25:00,206.41,206.51,206.4,206.45,3180.0,127.9331,127.995,127.9269,127.9578,3180.0
2016-03-30 12:30:00,206.45,206.54,206.31,206.54,7179.0,127.9578,128.0136,127.8711,128.0136,7179.0
2016-03-30 12:35:00,206.48,206.64,206.43,206.5,6711.0,127.9764,128.0756,127.9454,127.9888,6711.0
2016-03-30 12:40:00,206.45,206.49,206.45,206.46,1300.0,127.9578,127.9826,127.9578,127.964,1300.0
2016-03-30 12:45:00,206.43,206.44,206.28,206.28,2300.0,127.9454,127.9516,127.8525,127.8525,2300.0
2016-03-30 12:50:00,206.32,206.49,206.3,206.4,7367.0,127.8773,127.9826,127.8649,127.9269,7367.0
2016-03-30 12:55:00,206.44,206.58,206.44,206.58,3270.0,127.9516,128.0384,127.9516,128.0384,3270.0
2016-03-30 13:00:00,206.56,206.69,206.51,206.61,10349.0,128.026,128.1066,127.995,128.057,10349.0
2016-03-30 13:05:00,206.63,206.63,206.39,206.53,3800.0,128.0694,128.0694,127.9207,128.0074,3800.0
2016-03-30 13:10:00,206.55,206.57,206.37,206.46,2500.0,128.0198,128.0322,127.9083,127.964,2500.0
2016-03-30 13:15:00,206.49,206.49,206.35,206.35,652.0,127.9826,127.9826,127.8959,127.8959,652.0
2016-03-30 13:20:00,206.27,206.39,206.26,206.35,11001.0,127.8463,127.9207,127.8401,127.8959,11001.0
2016-03-30 13:25:00,206.36,206.67,206.34,206.51,8271.0,127.9021,128.0942,127.8897,127.995,8271.0
2016-03-30 13:30:00,206.56,206.67,206.5,206.65,5342.0,128.026,128.0942,127.9888,128.0818,5342.0
2016-03-30 13:35:00,206.67,206.67,206.48,206.53,8689.0,128.0942,128.0942,127.9764,128.0074,8689.0
2016-03-30 13:40:00,206.58,206.58,206.46,206.51,4301.0,128.0384,128.0384,127.964,127.995,4301.0
2016-03-30 13:45:00,206.51,206.57,206.39,206.51,11126.0,127.995,128.0322,127.9207,127.995,11126.0
2016-03-30 13:50:00,206.48,206.72,206.45,206.67,17787.0,127.9764,128.1252,127.9578,128.0942,17787.0
2016-03-30 13:55:00,206.77,206.81,206.68,206.68,4237.0,128.1562,128.181,128.1004,128.1004,4237.0
2016-03-30 14:00:00,206.68,206.78,206.59,206.78,29858.0,128.1004,128.1624,128.0446,128.1624,29858.0
2016-03-30 14:05:00,206.74,206.98,206.73,206.89,9122.0,128.1376,128.2863,128.1314,128.2306,9122.0
2016-03-30 14:10:00,206.91,207.02,206.86,206.95,12909.0,128.243,128.3111,128.212,128.2677,12909.0
2016-03-30 14:15:00,207.03,207.14,207.02,207.06,4278.0,128.3173,128.3855,128.3111,128.3359,4278.0
2016-03-30 14:20:00,207.07,207.07,206.87,206.93,7696.0,128.3421,128.3421,128.2182,128.2553,7696.0
2016-03-30 14:25:00,206.91,207.07,206.91,207.07,5822.0,128.243,128.3421,128.243,128.3421,5822.0
2016-03-30 14:30:00,207.02,207.04,206.94,207.0,4101.0,128.3111,128.3235,128.2615,128.2987,4101.0
2016-03-30 14:35:00,207.03,207.08,206.93,207.02,5271.0,128.3173,128.3483,128.2553,128.3111,5271.0
2016-03-30 14:40:00,207.03,207.06,206.77,206.81,4500.0,128.3173,128.3359,128.1562,128.181,4500.0
2016-03-30 14:45:00,206.81,206.92,206.81,206.81,1309.0,128.181,128.2491,128.181,128.181,1309.0
2016-03-30 14:50:00,206.75,206.85,206.71,206.79,6037.0,128.1438,128.2058,128.119,128.1686,6037.0
2016-03-30 14:55:00,206.78,206.9,206.74,206.9,3851.0,128.1624,128.2368,128.1376,128.2368,3851.0
2016-03-30 15:00:00,206.91,206.96,206.83,206.94,3517.0,128.243,128.2739,128.1934,128.2615,3517.0
2016-03-30 15:05:00,206.9,207.05,206.9,207.04,3900.0,128.2368,128.3297,128.2368,128.3235,3900.0
2016-03-30 15:10:00,207.04,207.07,206.92,206.96,4712.0,128.3235,128.3421,128.2491,128.2739,4712.0
2016-03-30 15:15:00,206.96,207.1,206.91,206.91,6705.0,128.2739,128.3607,128.243,128.243,6705.0
2016-03-30 15:20:00,206.93,207.06,206.92,207.0,6058.0,128.2553,128.3359,128.2491,128.2987,6058.0
2016-03-30 15:25:00,207.01,207.03,206.85,206.92,4200.0,128.3049,128.3173,128.2058,128.2491,4200.0
2016-03-30 15:30:00,206.89,206.97,206.69,206.71,6770.0,128.2306,128.2801,128.1066,128.119,6770.0
2016-03-30 15:35:00,206.67,206.68,206.36,206.37,11774.0,128.0942,128.1004,127.9021,127.9083,11774.0
2016-03-30 15:40:00,206.39,206.39,206.15,206.25,6953.0,127.9207,127.9207,127.7719,127.8339,6953.0
2016-03-30 15:45:00,206.22,206.28,206.05,206.05,10510.0,127.8153,127.8525,127.7099,127.7099,10510.0
2016-03-30 15:50:00,206.03,206.22,206.03,206.12,11546.0,127.6975,127.8153,127.6975,127.7533,11546.0
2016-03-30 15:55:00,206.12,206.12,205.65,205.83,63032.0,127.7533,127.7533,127.462,127.5736,63032.0
2016-03-31 09:30:00,206.24,206.83,205.93,206.75,14722.0,127.8277,128.1934,127.6355,128.1438,14722.0
2016-03-31 09:35:00,206.74,206.74,206.1,206.56,20765.0,128.1376,128.1376,127.7409,128.026,20765.0
2016-03-31 09:40:00,206.21,206.58,206.01,206.34,11152.0,127.8091,128.0384,127.6851,127.8897,11152.0
2016-03-31 09:45:00,206.28,206.4,206.1,206.4,13597.0,127.8525,127.9269,127.7409,127.9269,13597.0
2016-03-31 09:50:00,206.4,206.4,206.24,206.31,17580.0,127.9269,127.9269,127.8277,127.8711,17580.0
2016-03-31 09:55:00,206.25,206.69,206.24,206.69,9974.0,127.8339,128.1066,127.8277,128.1066,9974.0
2016-03-31 10:00:00,206.69,206.89,206.59,206.81,15342.0,128.1066,128.2306,128.0446,128.181,15342.0
2016-03-31 10:05:00,206.81,206.9,206.5,206.54,8699.0,128.181,128.2368,127.9888,128.0136,8699.0
2016-03-31 10:10:00,206.56,206.73,206.42,206.54,12044.0,128.026,128.1314,127.9392,128.0136,12044.0
2016-03-31 10:15:00,206.54,206.72,206.39,206.69,14615.0,128.0136,128.1252,127.9207,128.1066,14615.0
2016-03-31 10:20:00,206.68,206.88,206.68,206.8,16383.0,128.1004,128.2244,128.1004,128.1748,16383.0
2016-03-31 10:25:00,206.82,207.01,206.73,206.73,13649.0,128.1872,128.3049,128.1314,128.1314,13649.0
2016-03-31 10:30:00,206.76,206.96,206.7,206.96,7117.0,128.15,128.2739,128.1128,128.2739,7117.0
2016-03-31 10:35:00,206.98,207.15,206.98,207.04,15007.0,128.2863,128.3917,128.2863,128.3235,15007.0
2016-03-31 10:40:00,207.02,207.16,207.0,207.0,16708.0,128.3111,128.3979,128.2987,128.2987,16708.0
2016-03-31 10:45:00,207.04,207.1,206.94,206.98,9740.0,128.3235,128.3607,128.2615,128.2863,9740.0
2016-03-31 10:50:00,206.93,207.01,206.51,206.62,7810.0,128.2553,128.3049,127.995,128.0632,7810.0
2016-03-31 10:55:00,206.61,206.8,206.61,206.8,2201.0,128.057,128.1748,128.057,128.1748,2201.0
2016-03-31 11:00:00,206.8,206.96,206.8,206.83,1998.0,128.1748,128.2739,128.1748,128.1934,1998.0
2016-03-31 11:05:00,206.92,207.16,206.92,207.15,11912.0,128.2491,128.3979,128.2491,128.3917,11912.0
2016-03-31 11:10:00,207.14,207.35,207.06,207.35,2624.0,128.3855,128.5157,128.3359,128.5157,2624.0
2016-03-31 11:15:00,207.36,207.36,207.09,207.14,9410.0,128.5219,128.5219,128.3545,128.3855,9410.0
2016-03-31 11:20:00,207.09,207.09,206.93,206.95,3433.0,128.3545,128.3545,128.2553,128.2677,3433.0
2016-03-31 11:25:00,206.86,207.07,206.78,206.9,6546.0,128.212,128.3421,128.1624,128.2368,6546.0
2016-03-31 11:30:00,207.01,207.07,206.84,207.07,5364.0,128.3049,128.3421,128.1996,128.3421,5364.0
2016-03-31 11:35:00,207.12,207.2,207.05,207.2,7481.0,128.3731,128.4227,128.3297,128.4227,7481.0
2016-03-31 11:40:00,207.15,207.36,207.07,207.36,7559.0,128.3917,128.5219,128.3421,128.5219,7559.0
2016-03-31 11:45:00,207.33,207.36,207.16,207.18,3991.0,128.5033,128.5219,128.3979,128.4103,3991.0
2016-03-31 11:50:00,207.21,207.33,207.16,207.3,11156.0,128.4289,128.5033,128.3979,128.4847,11156.0
2016-03-31 11:55:00,207.36,207.39,207.32,207.39,8104.0,128.5219,128.5405,128.4971,128.5405,8104.0
2016-03-31 12:00:00,207.4,207.58,207.37,207.54,3897.0,128.5467,128.6582,128.5281,128.6334,3897.0
2016-03-31 12:05:00,207.6,207.68,207.52,207.54,5710.0,128.6706,128.7202,128.621,128.6334,5710.0
2016-03-31 12:10:00,207.53,207.63,207.48,207.57,9112.0,128.6272,128.6892,128.5962,128.652,9112.0
2016-03-31 12:15:00,207.54,207.58,207.35,207.49,9669.0,128.6334,128.6582,128.5157,128.6024,9669.0
2016-03-31 12:20:00,207.33,207.63,207.14,207.59,29746.0,128.5033,128.6892,128.3855,128.6644,29746.0
2016-03-31 12:25:00,207.59,207.65,207.54,207.64,3235.0,128.6644,128.7016,128.6334,128.6954,3235.0
2016-03-31 12:30:00,207.64,207.64,207.39,207.46,4850.0,128.6954,128.6954,128.5405,128.5838,4850.0
2016-03-31 12:35:00,207.37,207.37,207.27,207.3,1600.0,128.5281,128.5281,128.4661,128.4847,1600.0
2016-03-31 12:40:00,207.29,207.3,207.05,207.18,7171.0,128.4785,128.4847,128.3297,128.4103,7171.0
2016-03-31 12:45:00,207.36,207.38,207.2,207.23,8129.0,128.5219,128.5343,128.4227,128.4413,8129.0
2016-03-31 12:50:00,207.24,207.42,207.24,207.39,2662.0,128.4475,128.559,128.4475,128.5405,2662.0
2016-03-31 12:55:00,207.41,207.49,207.38,207.49,3815.0,128.5529,128.6024,128.5343,128.6024,3815.0
2016-03-31 13:00:00,207.49,207.65,207.47,207.52,10750.0,128.6024,128.7016,128.59,128.621,10750.0
2016-03-31 13:05:00,207.59,207.59,207.37,207.43,10615.0,128.6644,128.6644,128.5281,128.5652,10615.0
2016-03-31 13:10:00,207.38,207.42,207.25,207.3,10672.0,128.5343,128.559,128.4537,128.4847,10672.0
2016-03-31 13:15:00,207.28,207.28,207.07,207.07,4878.0,128.4723,128.4723,128.3421,128.3421,4878.0
2016-03-31 13:20:00,207.06,207.09,206.81,206.96,9180.0,128.3359,128.3545,128.181,128.2739,9180.0
2016-03-31 13:25:00,206.92,207.12,206.87,207.11,5343.0,128.2491,128.3731,128.2182,128.3669,5343.0
2016-03-31 13:30:00,207.11,207.23,207.03,207.17,11190.0,128.3669,128.4413,128.3173,128.4041,11190.0
2016-03-31 13:35:00,207.16,207.19,207.02,207.06,2388.0,128.3979,128.4165,128.3111,128.3359,2388.0
2016-03-31 13:40:00,207.09,207.18,207.02,207.11,7105.0,128.3545,128.4103,128.3111,128.3669,7105.0
2016-03-31 13:45:00,207.12,207.14,207.02,207.09,5425.0,128.3731,128.3855,128.3111,128.3545,5425.0
2016-03-31 13:50:00,207.08,207.12,206.66,206.7,14860.0,128.3483,128.3731,128.088,128.1128,14860.0
2016-03-31 13:55:00,206.62,206.64,206.4,206.53,5972.0,128.0632,128.0756,127.9269,128.0074,5972.0
2016-03-31 14:00:00,206.54,206.57,206.49,206.55,3950.0,128.0136,128.0322,127.9826,128.0198,3950.0
2016-03-31 14:05:00,206.55,206.55,206.39,206.54,8847.0,128.0198,128.0198,127.9207,128.0136,8847.0
2016-03-31 14:10:00,206.49,207.06,206.44,207.01,8830.0,127.9826,128.3359,127.9516,128.3049,8830.0
2016-03-31 14:15:00,207.0,207.15,206.96,207.08,9166.0,128.2987,128.3917,128.2739,128.3483,9166.0
2016-03-31 14:20:00,207.03,207.11,207.03,207.11,7494.0,128.3173,128.3669,128.3173,128.3669,7494.0
2016-03-31 14:25:00,207.11,207.12,206.95,207.0,8208.0,128.3669,128.3731,128.2677,128.2987,8208.0
2016-03-31 14:30:00,206.94,207.15,206.94,207.15,6336.0,128.2615,128.3917,128.2615,128.3917,6336.0
2016-03-31 14:35:00,207.12,207.19,207.09,207.17,7975.0,128.3731,128.4165,128.3545,128.4041,7975.0
2016-03-31 14:40:00,207.15,207.15,207.04,207.1,8806.0,128.3917,128.3917,128.3235,128.3607,8806.0
2016-03-31 14:45:00,207.09,207.26,207.04,207.26,8865.0,128.3545,128.4599,128.3235,128.4599,8865.0
2016-03-31 14:50:00,207.24,207.63,207.21,207.63,11830.0,128.4475,128.6892,128.4289,128.6892,11830.0
2016-03-31 14:55:00,207.61,207.74,207.48,207.69,23801.0,128.6768,128.7574,128.5962,128.7264,23801.0
2016-03-31 15:00:00,207.69,207.69,207.49,207.59,11298.0,128.7264,128.7264,128.6024,128.6644,11298.0
2016-03-31 15:05:00,207.62,207.79,207.57,207.75,15783.0,128.683,128.7884,128.652,128.7636,15783.0
2016-03-31 15:10:00,207.75,207.75,207.5,207.64,8624.0,128.7636,128.7636,128.6086,128.6954,8624.0
2016-03-31 15:15:00,207.61,207.72,207.61,207.67,12426.0,128.6768,128.745,128.6768,128.714,12426.0
2016-03-31 15:20:00,207.67,207.76,207.61,207.75,12173.0,128.714,128.7698,128.6768,128.7636,12173.0
2016-03-31 15:25:00,207.7,207.91,207.7,207.91,7159.0,128.7326,128.8628,128.7326,128.8628,7159.0
2016-03-31 15:30:00,207.91,208.0,207.8,207.92,21961.0,128.8628,128.9185,128.7946,128.8689,21961.0
2016-03-31 15:35:00,207.96,207.99,207.75,207.8,8598.0,128.8937,128.9123,128.7636,128.7946,8598.0
2016-03-31 15:40:00,207.76,207.79,207.59,207.7,13512.0,128.7698,128.7884,128.6644,128.7326,13512.0
2016-03-31 15:45:00,207.74,208.09,207.74,208.03,24047.0,128.7574,128.9743,128.7574,128.9371,24047.0
2016-03-31 15:50:00,208.0,208.07,207.92,208.02,16697.0,128.9185,128.9619,128.8689,128.9309,16697.0
2016-03-31 15:55:00,208.03,208.12,207.73,207.81,81612.0,128.9371,128.9929,128.7512,128.8008,81612.0
2016-04-01 09:30:00,207.5,207.9,207.17,207.17,18760.0,128.6086,128.8566,128.4041,128.4041,18760.0
2016-04-01 09:35:00,207.23,207.35,206.98,207.08,7761.0,128.4413,128.5157,128.2863,128.3483,7761.0
2016-04-01 09:40:00,207.03,207.91,206.99,207.64,12428.0,128.3173,128.8628,128.2925,128.6954,12428.0
2016-04-01 09:45:00,207.54,207.75,207.28,207.34,16384.0,128.6334,128.7636,128.4723,128.5095,16384.0
2016-04-01 09:50:00,207.51,207.51,207.03,207.26,4100.0,128.6148,128.6148,128.3173,128.4599,4100.0
2016-04-01 09:55:00,207.26,207.37,206.9,207.18,11265.0,128.4599,128.5281,128.2368,128.4103,11265.0
2016-04-01 10:00:00,207.06,207.56,207.06,207.37,10627.0,128.3359,128.6458,128.3359,128.5281,10627.0
2016-04-01 10:05:00,207.38,208.16,207.37,208.01,14327.0,128.5343,129.0177,128.5281,128.9247,14327.0
2016-04-01 10:10:00,207.95,208.03,207.76,207.77,3070.0,128.8875,128.9371,128.7698,128.776,3070.0
2016-04-01 10:15:00,207.79,207.99,207.61,207.65,15407.0,128.7884,128.9123,128.6768,128.7016,15407.0
2016-04-01 10:20:00,207.71,207.8,207.57,207.72,6024.0,128.7388,128.7946,128.652,128.745,6024.0
2016-04-01 10:25:00,207.64,207.77,207.55,207.55,3804.0,128.6954,128.776,128.6396,128.6396,3804.0
2016-04-01 10:30:00,207.55,207.98,207.55,207.68,9619.0,128.6396,128.9061,128.6396,128.7202,9619.0
2016-04-01 10:35:00,207.68,208.16,207.68,208.11,4115.0,128.7202,129.0177,128.7202,128.9867,4115.0
2016-04-01 10:40:00,208.08,208.71,208.05,208.71,10959.0,128.9681,129.3586,128.9495,129.3586,10959.0
2016-04-01 10:45:00,208.71,208.79,208.06,208.1,10316.0,129.3586,129.4082,128.9557,128.9805,10316.0
2016-04-01 10:50:00,208.02,208.18,207.87,207.89,4636.0,128.9309,129.0301,128.838,128.8504,4636.0
2016-04-01 10:55:00,207.88,207.88,207.46,207.58,23007.0,128.8442,128.8442,128.5838,128.6582,23007.0
2016-04-01 11:00:00,207.62,207.71,207.35,207.39,10085.0,128.683,128.7388,128.5157,128.5405,10085.0
2016-04-01 11:05:00,207.37,207.48,207.13,207.46,7842.0,128.5281,128.5962,128.3793,128.5838,7842.0
2016-04-01 11:10:00,207.41,207.46,207.15,207.15,5542.0,128.5529,128.5838,128.3917,128.3917,5542.0
2016-04-01 11:15:00,207.12,207.46,207.1,207.1,4748.0,128.3731,128.5838,128.3607,128.3607,4748.0
2016-04-01 11:20:00,207.32,207.4,207.13,207.2,4723.0,128.4971,128.5467,128.3793,128.4227,4723.0
2016-04-01 11:25:00,207.18,207.52,207.18,207.45,4254.0,128.4103,128.621,128.4103,128.5776,4254.0
2016-04-01 11:30:00,207.45,207.77,207.34,207.77,4841.0,128.5776,128.776,128.5095,128.776,4841.0
2016-04-01 11:35:00,207.78,207.78,207.51,207.51,3049.0,128.7822,128.7822,128.6148,128.6148,3049.0
2016-04-01 11:40:00,207.61,207.62,207.44,207.45,3689.0,128.6768,128.683,128.5714,128.5776,3689.0
2016-04-01 11:45:00,207.41,207.44,207.27,207.37,4491.0,128.5529,128.5714,128.4661,128.5281,4491.0
2016-04-01 11:50:00,207.39,207.48,207.29,207.38,2800.0,128.5405,128.5962,128.4785,128.5343,2800.0
2016-04-01 11:55:00,207.29,207.54,207.27,207.5,2344.0,128.4785,128.6334,128.4661,128.6086,2344.0
2016-04-01 12:00:00,207.52,207.55,207.43,207.47,6329.0,128.621,128.6396,128.5652,128.59,6329.0
2016-04-01 12:05:00,207.44,207.88,207.42,207.78,5665.0,128.5714,128.8442,128.559,128.7822,5665.0
2016-04-01 12:10:00,207.7,207.76,207.64,207.76,3560.0,128.7326,128.7698,128.6954,128.7698,3560.0
2016-04-01 12:15:00,207.65,207.87,207.65,207.87,6624.0,128.7016,128.838,128.7016,128.838,6624.0
2016-04-01 12:20:00,207.84,207.87,207.67,207.78,5349.0,128.8194,128.838,128.714,128.7822,5349.0
2016-04-01 12:25:00,207.78,207.95,207.78,207.87,2901.0,128.7822,128.8875,128.7822,128.838,2901.0
2016-04-01 12:30:00,207.84,207.94,207.78,207.94,2465.0,128.8194,128.8813,128.7822,128.8813,2465.0
2016-04-01 12:35:00,208.01,208.15,207.99,208.08,6069.0,128.9247,129.0115,128.9123,128.9681,6069.0
2016-04-01 12:40:00,208.06,208.42,208.05,208.37,12506.0,128.9557,129.1788,128.9495,129.1479,12506.0
2016-04-01 12:45:00,208.42,208.42,208.28,208.35,3530.0,129.1788,129.1788,129.0921,129.1355,3530.0
2016-04-01 12:50:00,208.37,208.65,208.37,208.56,4130.0,129.1479,129.3214,129.1479,129.2656,4130.0
2016-04-01 12:55:00,208.61,208.73,208.54,208.65,9502.0,129.2966,129.371,129.2532,129.3214,9502.0
2016-04-01 13:00:00,208.6,208.69,208.29,208.31,31650.0,129.2904,129.3462,129.0983,129.1107,31650.0
2016-04-01 13:05:00,208.33,208.4,208.19,208.4,4935.0,129.1231,129.1665,129.0363,129.1665,4935.0
2016-04-01 13:10:00,208.33,208.39,208.19,208.37,3160.0,129.1231,129.1603,129.0363,129.1479,3160.0
2016-04-01 13:15:00,208.35,208.54,208.32,208.53,3697.0,129.1355,129.2532,129.1169,129.247,3697.0
2016-04-01 13:20:00,208.5,208.61,208.4,208.61,7613.0,129.2284,129.2966,129.1665,129.2966,7613.0
2016-04-01 13:25:00,208.66,209.02,208.51,208.97,16629.0,129.3276,129.5507,129.2346,129.5197,16629.0
2016-04-01 13:30:00,209.02,209.19,208.8,209.07,11516.0,129.5507,129.6561,129.4144,129.5817,11516.0
2016-04-01 13:35:00,209.07,209.13,208.91,209.09,4833.0,129.5817,129.6189,129.4826,129.5941,4833.0
2016-04-01 13:40:00,209.04,209.3,209.0,209.22,4732.0,129.5631,129.7243,129.5383,129.6747,4732.0
2016-04-01 13:45:00,209.23,209.67,209.16,209.58,12865.0,129.6809,129.9536,129.6375,129.8978,12865.0
2016-04-01 13:50:00,209.65,209.87,209.65,209.69,9608.0,129.9412,130.0776,129.9412,129.966,9608.0
2016-04-01 13:55:00,209.73,209.89,209.62,209.89,22861.0,129.9908,130.09,129.9226,130.09,22861.0
2016-04-01 14:00:00,209.86,209.92,209.75,209.78,9000.0,130.0714,130.1086,130.0032,130.0218,9000.0
2016-04-01 14:05:00,209.75,209.82,209.55,209.6,20590.0,130.0032,130.0466,129.8792,129.9102,20590.0
2016-04-01 14:10:00,209.61,209.63,209.32,209.6,6355.0,129.9164,129.9288,129.7367,129.9102,6355.0
2016-04-01 14:15:00,209.59,209.64,209.43,209.52,3532.0,129.904,129.935,129.8048,129.8606,3532.0
2016-04-01 14:20:00,209.46,209.6,209.32,209.39,5727.0,129.8234,129.9102,129.7367,129.7801,5727.0
2016-04-01 14:25:00,209.37,209.37,209.05,209.22,10161.0,129.7677,129.7677,129.5693,129.6747,10161.0
2016-04-01 14:30:00,209.32,209.63,209.27,209.54,13053.0,129.7367,129.9288,129.7057,129.873,13053.0
2016-04-01 14:35:00,209.55,209.55,209.33,209.35,7295.0,129.8792,129.8792,129.7429,129.7553,7295.0
2016-04-01 14:40:00,209.42,209.51,209.31,209.31,10630.0,129.7987,129.8544,129.7305,129.7305,10630.0
2016-04-01 14:45:00,209.41,209.5,209.31,209.42,16357.0,129.7925,129.8482,129.7305,129.7987,16357.0
2016-04-01 14:50:00,209.49,209.49,209.07,209.19,15257.0,129.842,129.842,129.5817,129.6561,15257.0
2016-04-01 14:55:00,209.15,209.31,209.05,209.14,12337.0,129.6313,129.7305,129.5693,129.6251,12337.0
2016-04-01 15:00:00,209.14,209.4,209.13,209.4,9397.0,129.6251,129.7863,129.6189,129.7863,9397.0
2016-04-01 15:05:00,209.33,209.4,209.27,209.37,8774.0,129.7429,129.7863,129.7057,129.7677,8774.0
2016-04-01 15:10:00,209.41,209.44,209.29,209.34,6005.0,129.7925,129.811,129.7181,129.7491,6005.0
2016-04-01 15:15:00,209.37,209.44,209.27,209.28,14420.0,129.7677,129.811,129.7057,129.7119,14420.0
2016-04-01 15:20:00,209.32,209.47,209.2,209.45,19186.0,129.7367,129.8296,129.6623,129.8172,19186.0
2016-04-01 15:25:00,209.43,209.72,209.42,209.71,12863.0,129.8048,129.9846,129.7987,129.9784,12863.0
2016-04-01 15:30:00,209.71,209.74,209.56,209.7,22960.0,129.9784,129.997,129.8854,129.9722,22960.0
2016-04-01 15:35:00,209.7,209.79,209.55,209.55,17196.0,129.9722,130.028,129.8792,129.8792,17196.0
2016-04-01 15:40:00,209.55,209.75,209.54,209.7,8966.0,129.8792,130.0032,129.873,129.9722,8966.0
2016-04-01 15:45:00,209.71,209.9,209.52,209.8,24519.0,129.9784,130.0962,129.8606,130.0342,24519.0
2016-04-01 15:50:00,209.74,209.75,209.54,209.59,19241.0,129.997,130.0032,129.873,129.904,19241.0
2016-04-01 15:55:00,209.57,209.57,209.1,209.16,69590.0,129.8916,129.8916,129.6003,129.6375,69590.0
2016-04-04 09:30:00,209.43,210.0,209.15,209.39,15458.0,129.8048,130.1581,129.6313,129.7801,15458.0
2016-04-04 09:35:00,209.51,209.95,209.51,209.91,4525.0,129.8544,130.1271,129.8544,130.1024,4525.0
2016-04-04 09:40:00,210.0,210.41,209.55,209.55,5598.0,130.1581,130.4123,129.8792,129.8792,5598.0
2016-04-04 09:45:00,209.48,209.61,209.34,209.51,4507.0,129.8358,129.9164,129.7491,129.8544,4507.0
2016-04-04 09:50:00,209.72,209.72,209.22,209.23,2969.0,129.9846,129.9846,129.6747,129.6809,2969.0
2016-04-04 09:55:00,209.18,209.59,208.93,209.59,4731.0,129.6499,129.904,129.4949,129.904,4731.0
2016-04-04 10:00:00,209.61,209.67,209.11,209.32,7533.0,129.9164,129.9536,129.6065,129.7367,7533.0
2016-04-04 10:05:00,209.27,209.48,209.13,209.44,3252.0,129.7057,129.8358,129.6189,129.811,3252.0
2016-04-04 10:10:00,209.45,209.45,208.78,208.82,7700.0,129.8172,129.8172,129.402,129.4268,7700.0
2016-04-04 10:15:00,208.89,209.12,208.85,209.02,3435.0,129.4702,129.6127,129.4454,129.5507,3435.0
2016-04-04 10:20:00,209.01,209.23,208.93,209.01,7996.0,129.5445,129.6809,129.4949,129.5445,7996.0
2016-04-04 10:25:00,209.01,209.24,208.92,208.94,5026.0,129.5445,129.6871,129.4888,129.5011,5026.0
2016-04-04 10:30:00,208.97,208.97,208.52,208.59,6368.0,129.5197,129.5197,129.2408,129.2842,6368.0
2016-04-04 10:35:00,208.53,208.59,208.31,208.58,3816.0,129.247,129.2842,129.1107,129.278,3816.0
2016-04-04 10:40:00,208.56,208.58,208.29,208.29,2500.0,129.2656,129.278,129.0983,129.0983,2500.0
2016-04-04 10:45:00,208.28,208.38,208.23,208.28,6350.0,129.0921,129.1541,129.0611,129.0921,6350.0
2016-04-04 10:50:00,208.28,208.29,208.01,208.05,2400.0,129.0921,129.0983,128.9247,128.9495,2400.0
2016-04-04 10:55:00,207.96,208.18,207.9,208.14,4621.0,128.8937,129.0301,128.8566,129.0053,4621.0
2016-04-04 11:00:00,208.25,208.57,208.23,208.57,3500.0,129.0735,129.2718,129.0611,129.2718,3500.0
2016-04-04 11:05:00,208.58,208.62,208.27,208.33,6879.0,129.278,129.3028,129.0859,129.1231,6879.0
2016-04-04 11:10:00,208.34,208.38,208.14,208.38,3953.0,129.1293,129.1541,129.0053,129.1541,3953.0
2016-04-04 11:15:00,208.47,208.55,208.25,208.34,5213.0,129.2098,129.2594,129.0735,129.1293,5213.0
2016-04-04 11:20:00,208.32,208.67,208.2,208.67,2825.0,129.1169,129.3338,129.0425,129.3338,2825.0
2016-04-04 11:25:00,208.75,208.76,208.48,208.48,4539.0,129.3834,129.3896,129.216,129.216,4539.0
2016-04-04 11:30:00,208.44,208.51,208.3,208.49,3827.0,129.1912,129.2346,129.1045,129.2222,3827.0
2016-04-04 11:35:00,208.38,208.42,208.18,208.19,3600.0,129.1541,129.1788,129.0301,129.0363,3600.0
2016-04-04 11:40:00,208.12,208.13,207.92,208.13,4168.0,128.9929,128.9991,128.8689,128.9991,4168.0
2016-04-04 11:45:00,208.17,208.3,208.17,208.3,1100.0,129.0239,129.1045,129.0239,129.1045,1100.0
2016-04-04 11:50:00,208.46,208.52,208.01,208.02,3508.0,129.2036,129.2408,128.9247,128.9309,3508.0
2016-04-04 11:55:00,207.96,207.98,207.84,207.96,5842.0,128.8937,128.9061,128.8194,128.8937,5842.0
2016-04-04 12:00:00,208.04,208.31,208.01,208.26,6506.0,128.9433,129.1107,128.9247,129.0797,6506.0
2016-04-04 12:05:00,208.27,208.53,208.27,208.53,4518.0,129.0859,129.247,129.0859,129.247,4518.0
2016-04-04 12:10:00,208.53,208.66,208.33,208.46,8124.0,129.247,129.3276,129.1231,129.2036,8124.0
2016-04-04 12:15:00,208.42,208.42,207.97,208.04,4484.0,129.1788,129.1788,128.8999,128.9433,4484.0
2016-04-04 12:20:00,208.13,208.13,207.91,207.91,1600.0,128.9991,128.9991,128.8628,128.8628,1600.0
2016-04-04 12:25:00,207.9,208.01,207.76,207.95,7858.0,128.8566,128.9247,128.7698,128.8875,7858.0
2016-04-04 12:30:00,207.94,207.99,207.76,207.76,7990.0,128.8813,128.9123,128.7698,128.7698,7990.0
2016-04-04 12:35:00,207.81,207.99,207.76,207.94,3342.0,128.8008,128.9123,128.7698,128.8813,3342.0
2016-04-04 12:40:00,207.95,208.04,207.93,208.04,1640.0,128.8875,128.9433,128.8751,128.9433,1640.0
2016-04-04 12:45:00,207.95,207.96,207.83,207.89,2388.0,128.8875,128.8937,128.8132,128.8504,2388.0
2016-04-04 12:50:00,207.91,207.99,207.81,207.83,4814.0,128.8628,128.9123,128.8008,128.8132,4814.0
2016-04-04 12:55:00,207.86,207.86,207.75,207.85,4048.0,128.8318,128.8318,128.7636,128.8256,4048.0
2016-04-04 13:00:00,207.89,208.06,207.77,207.77,4011.0,128.8504,128.9557,128.776,128.776,4011.0
2016-04-04 13:05:00,207.76,207.86,207.73,207.83,2955.0,128.7698,128.8318,128.7512,128.8132,2955.0
2016-04-04 13:10:00,207.83,207.86,207.62,207.69,3843.0,128.8132,128.8318,128.683,128.7264,3843.0
2016-04-04 13:15:00,207.69,207.81,207.59,207.72,4981.0,128.7264,128.8008,128.6644,128.745,4981.0
2016-04-04 13:20:00,207.82,207.98,207.82,207.92,6200.0,128.807,128.9061,128.807,128.8689,6200.0
2016-04-04 13:25:00,207.82,207.94,207.76,207.93,4629.0,128.807,128.8813,128.7698,128.8751,4629.0
2016-04-04 13:30:00,207.88,208.03,207.76,208.02,10017.0,128.8442,128.9371,128.7698,128.9309,10017.0
2016-04-04 13:35:00,208.0,208.01,207.85,207.93,2935.0,128.9185,128.9247,128.8256,128.8751,2935.0
2016-04-04 13:40:00,207.93,207.93,207.72,207.78,5129.0,128.8751,128.8751,128.745,128.7822,5129.0
2016-04-04 13:45:00,207.79,207.87,207.76,207.8,3088.0,128.7884,128.838,128.7698,128.7946,3088.0
2016-04-04 13:50:00,207.83,208.05,207.8,208.05,3480.0,128.8132,128.9495,128.7946,128.9495,3480.0
2016-04-04 13:55:00,208.04,208.04,207.84,207.89,18932.0,128.9433,128.9433,128.8194,128.8504,18932.0
2016-04-04 14:00:00,207.85,207.94,207.76,207.88,6635.0,128.8256,128.8813,128.7698,128.8442,6635.0
2016-04-04 14:05:00,207.84,207.84,207.42,207.51,10640.0,128.8194,128.8194,128.559,128.6148,10640.0
2016-04-04 14:10:00,207.56,207.75,207.48,207.67,7456.0,128.6458,128.7636,128.5962,128.714,7456.0
2016-04-04 14:15:00,207.62,207.82,207.53,207.82,6944.0,128.683,128.807,128.6272,128.807,6944.0
2016-04-04 14:20:00,207.84,207.84,207.69,207.81,8689.0,128.8194,128.8194,128.7264,128.8008,8689.0
2016-04-04 14:25:00,207.83,208.02,207.79,208.02,2900.0,128.8132,128.9309,128.7884,128.9309,2900.0
2016-04-04 14:30:00,207.97,208.03,207.8,207.9,11291.0,128.8999,128.9371,128.7946,128.8566,11291.0
2016-04-04 14:35:00,207.84,207.99,207.77,207.83,4857.0,128.8194,128.9123,128.776,128.8132,4857.0
2016-04-04 14:40:00,207.81,207.94,207.81,207.92,3596.0,128.8008,128.8813,128.8008,128.8689,3596.0
2016-04-04 14:45:00,207.87,207.94,207.84,207.85,5421.0,128.838,128.8813,128.8194,128.8256,5421.0
2016-04-04 14:50:00,207.85,207.9,207.73,207.89,8700.0,128.8256,128.8566,128.7512,128.8504,8700.0
2016-04-04 14:55:00,207.9,207.9,207.7,207.79,11859.0,128.8566,128.8566,128.7326,128.7884,11859.0
2016-04-04 15:00:00,207.72,207.93,207.71,207.93,4792.0,128.745,128.8751,128.7388,128.8751,4792.0
2016-04-04 15:05:00,207.91,207.99,207.87,207.99,4387.0,128.8628,128.9123,128.838,128.9123,4387.0
2016-04-04 15:10:00,207.97,208.16,207.94,208.09,7416.0,128.8999,129.0177,128.8813,128.9743,7416.0
2016-04-04 15:15:00,208.14,208.14,207.97,207.98,4967.0,129.0053,129.0053,128.8999,128.9061,4967.0
2016-04-04 15:20:00,207.99,208.02,207.84,207.95,8406.0,128.9123,128.9309,128.8194,128.8875,8406.0
2016-04-04 15:25:00,207.9,208.07,207.9,207.95,5572.0,128.8566,128.9619,128.8566,128.8875,5572.0
2016-04-04 15:30:00,207.88,208.18,207.88,208.18,5654.0,128.8442,129.0301,128.8442,129.0301,5654.0
2016-04-04 15:35:00,208.18,208.38,208.16,208.37,10231.0,129.0301,129.1541,129.0177,129.1479,10231.0
2016-04-04 15:40:00,208.33,208.61,208.33,208.55,14445.0,129.1231,129.2966,129.1231,129.2594,14445.0
2016-04-04 15:45:00,208.53,208.63,208.47,208.5,14800.0,129.247,129.309,129.2098,129.2284,14800.0
2016-04-04 15:50:00,208.56,208.62,208.43,208.44,9685.0,129.2656,129.3028,129.185,129.1912,9685.0
2016-04-04 15:55:00,208.43,208.76,208.43,208.73,50411.0,129.185,129.3896,129.185,129.371,50411.0
2016-04-05 09:30:00,207.97,208.22,207.79,208.0,9634.0,128.8999,129.0549,128.7884,128.9185,9634.0
2016-04-05 09:35:00,207.83,208.51,207.53,208.46,18774.0,128.8132,129.2346,128.6272,129.2036,18774.0
2016-04-05 09:40:00,208.0,208.17,207.22,207.88,9095.0,128.9185,129.0239,128.4351,128.8442,9095.0
2016-04-05 09:45:00,207.81,207.98,207.02,207.05,6912.0,128.8008,128.9061,128.3111,128.3297,6912.0
2016-04-05 09:50:00,207.02,207.28,206.61,207.23,14174.0,128.3111,128.4723,128.057,128.4413,14174.0
2016-04-05 09:55:00,207.24,207.37,206.97,207.03,7956.0,128.4475,128.5281,128.2801,128.3173,7956.0
2016-04-05 10:00:00,207.24,207.67,207.12,207.34,8935.0,128.4475,128.714,128.3731,128.5095,8935.0
2016-04-05 10:05:00,207.45,207.73,207.19,207.24,6033.0,128.5776,128.7512,128.4165,128.4475,6033.0
2016-04-05 10:10:00,207.23,207.61,206.97,207.59,6538.0,128.4413,128.6768,128.2801,128.6644,6538.0
2016-04-05 10:15:00,207.45,207.86,207.41,207.51,8062.0,128.5776,128.8318,128.5529,128.6148,8062.0
2016-04-05 10:20:00,207.61,207.83,207.49,207.5,61262.0,128.6768,128.8132,128.6024,128.6086,61262.0
2016-04-05 10:25:00,207.5,207.7,207.35,207.45,10684.0,128.6086,128.7326,128.5157,128.5776,10684.0
2016-04-05 10:30:00,207.42,207.79,207.42,207.67,4434.0,128.559,128.7884,128.559,128.714,4434.0
2016-04-05 10:35:00,207.55,207.63,207.3,207.31,8732.0,128.6396,128.6892,128.4847,128.4909,8732.0
2016-04-05 10:40:00,207.33,207.35,207.09,207.2,5417.0,128.5033,128.5157,128.3545,128.4227,5417.0
2016-04-05 10:45:00,207.2,207.34,206.98,207.14,6874.0,128.4227,128.5095,128.2863,128.3855,6874.0
2016-04-05 10:50:00,207.09,207.45,207.02,207.45,3163.0,128.3545,128.5776,128.3111,128.5776,3163.0
2016-04-05 10:55:00,207.31,207.55,207.1,207.55,6126.0,128.4909,128.6396,128.3607,128.6396,6126.0
2016-04-05 11:00:00,207.55,207.7,207.17,207.17,5618.0,128.6396,128.7326,128.4041,128.4041,5618.0
2016-04-05 11:05:00,207.17,207.63,207.16,207.52,7879.0,128.4041,128.6892,128.3979,128.621,7879.0
2016-04-05 11:10:00,207.59,207.75,207.46,207.56,3284.0,128.6644,128.7636,128.5838,128.6458,3284.0
2016-04-05 11:15:00,207.63,207.71,207.48,207.56,6195.0,128.6892,128.7388,128.5962,128.6458,6195.0
2016-04-05 11:20:00,207.66,207.81,207.49,207.49,7768.0,128.7078,128.8008,128.6024,128.6024,7768.0
2016-04-05 11:25:00,207.43,207.66,207.43,207.48,4156.0,128.5652,128.7078,128.5652,128.5962,4156.0
2016-04-05 11:30:00,207.58,207.68,207.41,207.42,5850.0,128.6582,128.7202,128.5529,128.559,5850.0
2016-04-05 11:35:00,207.44,207.44,207.18,207.38,2735.0,128.5714,128.5714,128.4103,128.5343,2735.0
2016-04-05 11:40:00,207.26,207.51,207.09,207.09,5970.0,128.4599,128.6148,128.3545,128.3545,5970.0
2016-04-05 11:45:00,207.25,207.37,207.06,207.14,7710.0,128.4537,128.5281,128.3359,128.3855,7710.0
2016-04-05 11:50:00,207.06,207.17,206.94,206.95,3958.0,128.3359,128.4041,128.2615,128.2677,3958.0
2016-04-05 11:55:00,207.03,207.03,206.84,206.84,776.0,128.3173,128.3173,128.1996,128.1996,776.0
2016-04-05 12:00:00,206.83,207.16,206.79,207.14,7168.0,128.1934,128.3979,128.1686,128.3855,7168.0
2016-04-05 12:05:00,207.14,207.34,207.14,207.34,3352.0,128.3855,128.5095,128.3855,128.5095,3352.0
2016-04-05 12:10:00,207.34,207.53,207.19,207.36,10648.0,128.5095,128.6272,128.4165,128.5219,10648.0
2016-04-05 12:15:00,207.28,207.32,207.02,207.09,12013.0,128.4723,128.4971,128.3111,128.3545,12013.0
2016-04-05 12:20:00,206.93,207.08,206.88,207.08,3465.0,128.2553,128.3483,128.2244,128.3483,3465.0
2016-04-05 12:25:00,207.15,207.31,207.1,207.31,1566.0,128.3917,128.4909,128.3607,128.4909,1566.0
2016-04-05 12:30:00,207.25,207.28,207.15,207.18,1700.0,128.4537,128.4723,128.3917,128.4103,1700.0
2016-04-05 12:35:00,207.2,207.31,207.15,207.22,3233.0,128.4227,128.4909,128.3917,128.4351,3233.0
2016-04-05 12:40:00,207.19,207.19,207.05,207.12,1500.0,128.4165,128.4165,128.3297,128.3731,1500.0
2016-04-05 12:45:00,207.21,207.29,206.99,207.03,3050.0,128.4289,128.4785,128.2925,128.3173,3050.0
2016-04-05 12:50:00,207.04,207.15,206.94,207.04,11435.0,128.3235,128.3917,128.2615,128.3235,11435.0
2016-04-05 12:55:00,207.03,207.18,206.87,207.17,6055.0,128.3173,128.4103,128.2182,128.4041,6055.0
2016-04-05 13:00:00,207.06,207.17,206.97,207.08,2290.0,128.3359,128.4041,128.2801,128.3483,2290.0
2016-04-05 13:05:00,207.06,207.18,207.01,207.01,2000.0,128.3359,128.4103,128.3049,128.3049,2000.0
2016-04-05 13:10:00,207.02,207.16,207.0,207.12,4220.0,128.3111,128.3979,128.2987,128.3731,4220.0
2016-04-05 13:15:00,207.17,207.2,206.97,207.09,1945.0,128.4041,128.4227,128.2801,128.3545,1945.0
2016-04-05 13:20:00,207.07,207.23,206.95,207.16,2723.0,128.3421,128.4413,128.2677,128.3979,2723.0
2016-04-05 13:25:00,207.19,207.43,207.13,207.38,3232.0,128.4165,128.5652,128.3793,128.5343,3232.0
2016-04-05 13:30:00,207.43,207.54,207.15,207.17,24410.0,128.5652,128.6334,128.3917,128.4041,24410.0
2016-04-05 13:35:00,207.2,207.36,207.01,207.02,3375.0,128.4227,128.5219,128.3049,128.3111,3375.0
2016-04-05 13:40:00,206.96,207.13,206.96,206.97,2322.0,128.2739,128.3793,128.2739,128.2801,2322.0
2016-04-05 13:45:00,207.1,207.27,207.07,207.2,16644.0,128.3607,128.4661,128.3421,128.4227,16644.0
2016-04-05 13:50:00,207.09,207.3,207.09,207.09,2517.0,128.3545,128.4847,128.3545,128.3545,2517.0
2016-04-05 13:55:00,207.0,207.1,206.9,207.05,3200.0,128.2987,128.3607,128.2368,128.3297,3200.0
2016-04-05 14:00:00,206.96,207.08,206.83,206.96,3485.0,128.2739,128.3483,128.1934,128.2739,3485.0
2016-04-05 14:05:00,206.92,206.96,206.73,206.88,2950.0,128.2491,128.2739,128.1314,128.2244,2950.0
2016-04-05 14:10:00,206.95,207.0,206.78,206.95,4141.0,128.2677,128.2987,128.1624,128.2677,4141.0
2016-04-05 14:15:00,206.88,206.97,206.77,206.83,3400.0,128.2244,128.2801,128.1562,128.1934,3400.0
2016-04-05 14:20:00,206.88,207.04,206.78,206.88,2406.0,128.2244,128.3235,128.1624,128.2244,2406.0
2016-04-05 14:25:00,206.95,207.1,206.79,207.08,2825.0,128.2677,128.3607,128.1686,128.3483,2825.0
2016-04-05 14:30:00,207.0,207.16,206.96,207.16,7348.0,128.2987,128.3979,128.2739,128.3979,7348.0
2016-04-05 14:35:00,207.09,207.23,206.96,207.23,2500.0,128.3545,128.4413,128.2739,128.4413,2500.0
2016-04-05 14:40:00,207.2,207.26,207.05,207.21,2955.0,128.4227,128.4599,128.3297,128.4289,2955.0
2016-04-05 14:45:00,207.34,207.38,207.19,207.29,2500.0,128.5095,128.5343,128.4165,128.4785,2500.0
2016-04-05 14:50:00,207.21,207.28,206.99,207.13,9441.0,128.4289,128.4723,128.2925,128.3793,9441.0
2016-04-05 14:55:00,207.13,207.48,207.11,207.42,9203.0,128.3793,128.5962,128.3669,128.559,9203.0
2016-04-05 15:00:00,207.46,207.59,207.24,207.37,10916.0,128.5838,128.6644,128.4475,128.5281,10916.0
2016-04-05 15:05:00,207.3,207.3,206.98,206.99,2965.0,128.4847,128.4847,128.2863,128.2925,2965.0
2016-04-05 15:10:00,206.94,206.97,206.73,206.95,6270.0,128.2615,128.2801,128.1314,128.2677,6270.0
2016-04-05 15:15:00,206.97,207.19,206.97,207.19,1901.0,128.2801,128.4165,128.2801,128.4165,1901.0
2016-04-05 15:20:00,207.16,207.18,206.9,206.95,4666.0,128.3979,128.4103,128.2368,128.2677,4666.0
2016-04-05 15:25:00,206.95,207.05,206.87,207.04,6516.0,128.2677,128.3297,128.2182,128.3235,6516.0
2016-04-05 15:30:00,207.04,207.13,206.9,207.02,8093.0,128.3235,128.3793,128.2368,128.3111,8093.0
2016-04-05 15:35:00,207.05,207.15,206.97,206.97,6739.0,128.3297,128.3917,128.2801,128.2801,6739.0
2016-04-05 15:40:00,207.0,207.18,206.92,207.09,10634.0,128.2987,128.4103,128.2491,128.3545,10634.0
2016-04-05 15:45:00,207.13,207.28,207.01,207.08,17606.0,128.3793,128.4723,128.3049,128.3483,17606.0
2016-04-05 15:50:00,207.13,207.18,207.0,207.12,31188.0,128.3793,128.4103,128.2987,128.3731,31188.0
2016-04-05 15:55:00,207.07,207.23,206.76,207.18,73949.0,128.3421,128.4413,128.15,128.4103,73949.0
2016-04-06 09:30:00,206.43,206.86,206.43,206.8,13848.0,127.9454,128.212,127.9454,128.1748,13848.0
2016-04-06 09:35:00,206.7,206.7,206.65,206.65,2227.0,128.1128,128.1128,128.0818,128.0818,2227.0
2016-04-06 09:40:00,206.82,206.82,206.52,206.52,1487.0,128.1872,128.1872,128.0012,128.0012,1487.0
2016-04-06 09:45:00,206.68,206.68,206.41,206.56,20964.0,128.1004,128.1004,127.9331,128.026,20964.0
2016-04-06 09:50:00,206.65,206.72,206.12,206.12,5149.0,128.0818,128.1252,127.7533,127.7533,5149.0
2016-04-06 09:55:00,206.37,206.37,206.19,206.19,700.0,127.9083,127.9083,127.7967,127.7967,700.0
2016-04-06 10:00:00,206.31,206.56,206.3,206.51,3416.0,127.8711,128.026,127.8649,127.995,3416.0
2016-04-06 10:05:00,206.52,206.74,206.45,206.61,3462.0,128.0012,128.1376,127.9578,128.057,3462.0
2016-04-06 10:10:00,206.75,206.84,206.62,206.66,1300.0,128.1438,128.1996,128.0632,128.088,1300.0
2016-04-06 10:15:00,206.69,206.73,206.38,206.5,4829.0,128.1066,128.1314,127.9145,127.9888,4829.0
2016-04-06 10:20:00,206.44,206.75,206.4,206.73,7786.0,127.9516,128.1438,127.9269,128.1314,7786.0
2016-04-06 10:25:00,206.67,206.67,206.18,206.18,2449.0,128.0942,128.0942,127.7905,127.7905,2449.0
2016-04-06 10:30:00,206.31,206.43,205.89,206.41,17550.0,127.8711,127.9454,127.6108,127.9331,17550.0
2016-04-06 10:35:00,206.34,206.36,206.17,206.21,1300.0,127.8897,127.9021,127.7843,127.8091,1300.0
2016-04-06 10:40:00,206.24,206.67,206.18,206.59,4127.0,127.8277,128.0942,127.7905,128.0446,4127.0
2016-04-06 10:45:00,206.51,206.81,206.51,206.55,7779.0,127.995,128.181,127.995,128.0198,7779.0
2016-04-06 10:50:00,206.55,206.56,206.27,206.43,21858.0,128.0198,128.026,127.8463,127.9454,21858.0
2016-04-06 10:55:00,206.43,206.78,206.4,206.61,10616.0,127.9454,128.1624,127.9269,128.057,10616.0
2016-04-06 11:00:00,206.69,206.73,206.55,206.62,9527.0,128.1066,128.1314,128.0198,128.0632,9527.0
2016-04-06 11:05:00,206.59,206.61,206.39,206.46,7556.0,128.0446,128.057,127.9207,127.964,7556.0
2016-04-06 11:10:00,206.43,206.69,206.43,206.67,12628.0,127.9454,128.1066,127.9454,128.0942,12628.0
2016-04-06 11:15:00,206.67,206.7,206.58,206.64,4687.0,128.0942,128.1128,128.0384,128.0756,4687.0
2016-04-06 11:20:00,206.67,206.98,206.65,206.98,4822.0,128.0942,128.2863,128.0818,128.2863,4822.0
2016-04-06 11:25:00,206.94,207.05,206.91,207.05,4286.0,128.2615,128.3297,128.243,128.3297,4286.0
2016-04-06 11:30:00,207.11,207.2,206.9,206.91,3300.0,128.3669,128.4227,128.2368,128.243,3300.0
2016-04-06 11:35:00,206.97,207.06,206.86,206.9,4607.0,128.2801,128.3359,128.212,128.2368,4607.0
2016-04-06 11:40:00,206.94,206.95,206.89,206.91,2249.0,128.2615,128.2677,128.2306,128.243,2249.0
2016-04-06 11:45:00,206.97,206.97,206.7,206.81,9045.0,128.2801,128.2801,128.1128,128.181,9045.0
2016-04-06 11:50:00,206.81,206.9,206.61,206.7,3522.0,128.181,128.2368,128.057,128.1128,3522.0
2016-04-06 11:55:00,206.72,206.92,206.64,206.64,1890.0,128.1252,128.2491,128.0756,128.0756,1890.0
2016-04-06 12:00:00,206.77,207.01,206.72,206.95,3801.0,128.1562,128.3049,128.1252,128.2677,3801.0
2016-04-06 12:05:00,207.0,207.01,206.79,206.87,2981.0,128.2987,128.3049,128.1686,128.2182,2981.0
2016-04-06 12:10:00,206.93,206.97,206.79,206.8,1500.0,128.2553,128.2801,128.1686,128.1748,1500.0
2016-04-06 12:15:00,206.78,206.9,206.74,206.86,5617.0,128.1624,128.2368,128.1376,128.212,5617.0
2016-04-06 12:20:00,206.95,207.04,206.89,206.97,3368.0,128.2677,128.3235,128.2306,128.2801,3368.0
2016-04-06 12:25:00,206.82,206.89,206.64,206.75,7870.0,128.1872,128.2306,128.0756,128.1438,7870.0
2016-04-06 12:30:00,206.75,206.8,206.71,206.71,2479.0,128.1438,128.1748,128.119,128.119,2479.0
2016-04-06 12:35:00,206.66,206.8,206.65,206.8,1034.0,128.088,128.1748,128.0818,128.1748,1034.0
2016-04-06 12:40:00,206.79,206.83,206.71,206.83,1592.0,128.1686,128.1934,128.119,128.1934,1592.0
2016-04-06 12:45:00,206.77,206.87,206.7,206.7,2210.0,128.1562,128.2182,128.1128,128.1128,2210.0
2016-04-06 12:50:00,206.7,206.81,206.69,206.77,2595.0,128.1128,128.181,128.1066,128.1562,2595.0
2016-04-06 12:55:00,206.82,206.94,206.81,206.87,4610.0,128.1872,128.2615,128.181,128.2182,4610.0
2016-04-06 13:00:00,206.87,206.92,206.8,206.8,2231.0,128.2182,128.2491,128.1748,128.1748,2231.0
2016-04-06 13:05:00,206.8,207.04,206.79,206.98,3535.0,128.1748,128.3235,128.1686,128.2863,3535.0
2016-04-06 13:10:00,207.02,207.14,207.02,207.14,2402.0,128.3111,128.3855,128.3111,128.3855,2402.0
2016-04-06 13:15:00,207.2,207.2,207.11,207.18,1200.0,128.4227,128.4227,128.3669,128.4103,1200.0
2016-04-06 13:20:00,207.19,207.43,207.19,207.38,3850.0,128.4165,128.5652,128.4165,128.5343,3850.0
2016-04-06 13:25:00,207.34,207.46,207.34,207.45,2325.0,128.5095,128.5838,128.5095,128.5776,2325.0
2016-04-06 13:30:00,207.45,207.52,207.26,207.26,3104.0,128.5776,128.621,128.4599,128.4599,3104.0
2016-04-06 13:35:00,207.26,207.45,207.26,207.36,4720.0,128.4599,128.5776,128.4599,128.5219,4720.0
2016-04-06 13:40:00,207.35,207.71,207.34,207.66,10978.0,128.5157,128.7388,128.5095,128.7078,10978.0
2016-04-06 13:45:00,207.7,207.91,207.68,207.91,13180.0,128.7326,128.8628,128.7202,128.8628,13180.0
2016-04-06 13:50:00,207.94,208.24,207.9,208.16,11505.0,128.8813,129.0673,128.8566,129.0177,11505.0
2016-04-06 13:55:00,208.18,208.2,207.99,208.1,11317.0,129.0301,129.0425,128.9123,128.9805,11317.0
2016-04-06 14:00:00,208.13,208.15,207.66,207.94,11934.0,128.9991,129.0115,128.7078,128.8813,11934.0
2016-04-06 14:05:00,207.96,208.02,207.75,207.77,7892.0,128.8937,128.9309,128.7636,128.776,7892.0
2016-04-06 14:10:00,207.79,207.91,207.67,207.88,13938.0,128.7884,128.8628,128.714,128.8442,13938.0
2016-04-06 14:15:00,207.9,208.1,207.9,208.1,12955.0,128.8566,128.9805,128.8566,128.9805,12955.0
2016-04-06 14:20:00,208.1,208.29,208.05,208.2,12652.0,128.9805,129.0983,128.9495,129.0425,12652.0
2016-04-06 14:25:00,208.2,208.23,208.02,208.14,7944.0,129.0425,129.0611,128.9309,129.0053,7944.0
2016-04-06 14:30:00,208.18,208.2,207.97,208.04,9939.0,129.0301,129.0425,128.8999,128.9433,9939.0
2016-04-06 14:35:00,208.04,208.11,207.82,207.89,11102.0,128.9433,128.9867,128.807,128.8504,11102.0
2016-04-06 14:40:00,207.87,208.06,207.84,208.03,8277.0,128.838,128.9557,128.8194,128.9371,8277.0
2016-04-06 14:45:00,208.03,208.17,207.9,208.17,9930.0,128.9371,129.0239,128.8566,129.0239,9930.0
2016-04-06 14:50:00,208.16,208.26,208.09,208.23,12754.0,129.0177,129.0797,128.9743,129.0611,12754.0
2016-04-06 14:55:00,208.24,208.5,208.15,208.5,21730.0,129.0673,129.2284,129.0115,129.2284,21730.0
2016-04-06 15:00:00,208.51,208.66,208.26,208.61,16900.0,129.2346,129.3276,129.0797,129.2966,16900.0
2016-04-06 15:05:00,208.56,208.68,208.5,208.65,7642.0,129.2656,129.34,129.2284,129.3214,7642.0
2016-04-06 15:10:00,208.65,208.69,208.46,208.51,12015.0,129.3214,129.3462,129.2036,129.2346,12015.0
2016-04-06 15:15:00,208.5,208.77,208.42,208.77,5608.0,129.2284,129.3958,129.1788,129.3958,5608.0
2016-04-06 15:20:00,208.75,208.78,208.54,208.68,17910.0,129.3834,129.402,129.2532,129.34,17910.0
2016-04-06 15:25:00,208.65,208.85,208.65,208.85,13400.0,129.3214,129.4454,129.3214,129.4454,13400.0
2016-04-06 15:30:00,208.78,208.86,208.75,208.79,6601.0,129.402,129.4516,129.3834,129.4082,6601.0
2016-04-06 15:35:00,208.78,208.86,208.67,208.74,15577.0,129.402,129.4516,129.3338,129.3772,15577.0
2016-04-06 15:40:00,208.76,208.85,208.62,208.65,10650.0,129.3896,129.4454,129.3028,129.3214,10650.0
2016-04-06 15:45:00,208.67,208.93,208.63,208.92,15760.0,129.3338,129.4949,129.309,129.4888,15760.0
2016-04-06 15:50:00,208.9,208.95,208.75,208.81,15917.0,129.4764,129.5073,129.3834,129.4206,15917.0
2016-04-06 15:55:00,208.87,208.94,208.59,208.7,45313.0,129.4578,129.5011,129.2842,129.3524,45313.0
2016-04-07 09:30:00,208.52,208.87,207.78,207.89,26550.0,129.2408,129.4578,128.7822,128.8504,26550.0
2016-04-07 09:35:00,207.86,208.29,207.86,208.14,11156.0,128.8318,129.0983,128.8318,129.0053,11156.0
2016-04-07 09:40:00,208.14,208.21,207.93,208.21,5800.0,129.0053,129.0487,128.8751,129.0487,5800.0
2016-04-07 09:45:00,208.05,208.31,207.76,207.76,9462.0,128.9495,129.1107,128.7698,128.7698,9462.0
2016-04-07 09:50:00,207.8,208.36,207.78,207.8,13384.0,128.7946,129.1417,128.7822,128.7946,13384.0
2016-04-07 09:55:00,207.88,208.02,207.7,207.99,2600.0,128.8442,128.9309,128.7326,128.9123,2600.0
2016-04-07 10:00:00,208.13,208.35,208.02,208.03,4210.0,128.9991,129.1355,128.9309,128.9371,4210.0
2016-04-07 10:05:00,208.07,208.34,208.01,208.06,6752.0,128.9619,129.1293,128.9247,128.9557,6752.0
2016-04-07 10:10:00,207.88,208.12,207.64,207.64,6812.0,128.8442,128.9929,128.6954,128.6954,6812.0
2016-04-07 10:15:00,207.61,207.85,207.23,207.67,33947.0,128.6768,128.8256,128.4413,128.714,33947.0
2016-04-07 10:20:00,207.62,207.79,207.29,207.53,13663.0,128.683,128.7884,128.4785,128.6272,13663.0
2016-04-07 10:25:00,207.6,207.75,207.44,207.49,6000.0,128.6706,128.7636,128.5714,128.6024,6000.0
2016-04-07 10:30:00,207.59,207.71,207.47,207.7,7811.0,128.6644,128.7388,128.59,128.7326,7811.0
2016-04-07 10:35:00,207.63,207.67,207.39,207.53,5525.0,128.6892,128.714,128.5405,128.6272,5525.0
2016-04-07 10:40:00,207.51,207.54,207.3,207.33,4499.0,128.6148,128.6334,128.4847,128.5033,4499.0
2016-04-07 10:45:00,207.4,207.62,207.33,207.53,5455.0,128.5467,128.683,128.5033,128.6272,5455.0
2016-04-07 10:50:00,207.53,207.6,207.39,207.59,3316.0,128.6272,128.6706,128.5405,128.6644,3316.0
2016-04-07 10:55:00,207.49,207.7,207.37,207.57,4342.0,128.6024,128.7326,128.5281,128.652,4342.0
2016-04-07 11:00:00,207.67,207.67,207.23,207.35,4686.0,128.714,128.714,128.4413,128.5157,4686.0
2016-04-07 11:05:00,207.27,207.32,207.07,207.16,38245.0,128.4661,128.4971,128.3421,128.3979,38245.0
2016-04-07 11:10:00,207.16,207.3,207.07,207.2,6724.0,128.3979,128.4847,128.3421,128.4227,6724.0
2016-04-07 11:15:00,207.2,207.28,206.95,207.03,3057.0,128.4227,128.4723,128.2677,128.3173,3057.0
2016-04-07 11:20:00,206.97,206.97,206.53,206.59,11441.0,128.2801,128.2801,128.0074,128.0446,11441.0
2016-04-07 11:25:00,206.55,206.64,206.18,206.21,17140.0,128.0198,128.0756,127.7905,127.8091,17140.0
2016-04-07 11:30:00,206.22,206.7,206.21,206.65,6006.0,127.8153,128.1128,127.8091,128.0818,6006.0
2016-04-07 11:35:00,206.59,206.81,206.58,206.81,3400.0,128.0446,128.181,128.0384,128.181,3400.0
2016-04-07 11:40:00,206.95,207.07,206.82,207.04,2510.0,128.2677,128.3421,128.1872,128.3235,2510.0
2016-04-07 11:45:00,207.06,207.08,206.94,207.02,3105.0,128.3359,128.3483,128.2615,128.3111,3105.0
2016-04-07 11:50:00,207.0,207.04,206.78,206.94,3908.0,128.2987,128.3235,128.1624,128.2615,3908.0
2016-04-07 11:55:00,206.87,207.07,206.82,206.94,2000.0,128.2182,128.3421,128.1872,128.2615,2000.0
2016-04-07 12:00:00,207.06,207.06,206.81,206.92,2245.0,128.3359,128.3359,128.181,128.2491,2245.0
2016-04-07 12:05:00,206.8,206.9,206.71,206.8,3530.0,128.1748,128.2368,128.119,128.1748,3530.0
2016-04-07 12:10:00,206.8,206.83,206.67,206.78,700.0,128.1748,128.1934,128.0942,128.1624,700.0
2016-04-07 12:15:00,206.69,206.88,206.51,206.7,3750.0,128.1066,128.2244,127.995,128.1128,3750.0
2016-04-07 12:20:00,206.74,206.86,206.59,206.7,4022.0,128.1376,128.212,128.0446,128.1128,4022.0
2016-04-07 12:25:00,206.59,206.8,206.52,206.8,1623.0,128.0446,128.1748,128.0012,128.1748,1623.0
2016-04-07 12:30:00,206.61,206.72,206.5,206.61,5808.0,128.057,128.1252,127.9888,128.057,5808.0
2016-04-07 12:35:00,206.58,206.91,206.49,206.69,11894.0,128.0384,128.243,127.9826,128.1066,11894.0
2016-04-07 12:40:00,206.86,206.95,206.61,206.86,11890.0,128.212,128.2677,128.057,128.212,11890.0
2016-04-07 12:45:00,206.9,206.96,206.69,206.84,9106.0,128.2368,128.2739,128.1066,128.1996,9106.0
2016-04-07 12:50:00,206.92,207.11,206.88,206.96,3825.0,128.2491,128.3669,128.2244,128.2739,3825.0
2016-04-07 12:55:00,206.95,207.25,206.87,207.21,3920.0,128.2677,128.4537,128.2182,128.4289,3920.0
2016-04-07 13:00:00,207.16,207.21,207.02,207.13,1913.0,128.3979,128.4289,128.3111,128.3793,1913.0
2016-04-07 13:05:00,207.19,207.26,207.12,207.14,2605.0,128.4165,128.4599,128.3731,128.3855,2605.0
2016-04-07 13:10:00,207.16,207.51,207.07,207.49,4053.0,128.3979,128.6148,128.3421,128.6024,4053.0
2016-04-07 13:15:00,207.55,207.55,207.23,207.34,1711.0,128.6396,128.6396,128.4413,128.5095,1711.0
2016-04-07 13:20:00,207.26,207.33,207.19,207.19,1700.0,128.4599,128.5033,128.4165,128.4165,1700.0
2016-04-07 13:25:00,207.28,207.33,207.2,207.26,4667.0,128.4723,128.5033,128.4227,128.4599,4667.0
2016-04-07 13:30:00,207.28,207.28,207.2,207.2,730.0,128.4723,128.4723,128.4227,128.4227,730.0
2016-04-07 13:35:00,207.22,207.37,207.21,207.37,3413.0,128.4351,128.5281,128.4289,128.5281,3413.0
2016-04-07 13:40:00,207.32,207.37,207.15,207.16,2231.0,128.4971,128.5281,128.3917,128.3979,2231.0
2016-04-07 13:45:00,207.19,207.27,206.97,207.05,8364.0,128.4165,128.4661,128.2801,128.3297,8364.0
2016-04-07 13:50:00,206.97,207.04,206.82,206.92,3000.0,128.2801,128.3235,128.1872,128.2491,3000.0
2016-04-07 13:55:00,206.82,206.95,206.76,206.78,2700.0,128.1872,128.2677,128.15,128.1624,2700.0
2016-04-07 14:00:00,206.84,206.84,206.54,206.56,3560.0,128.1996,128.1996,128.0136,128.026,3560.0
2016-04-07 14:05:00,206.64,206.64,206.4,206.48,6055.0,128.0756,128.0756,127.9269,127.9764,6055.0
2016-04-07 14:10:00,206.4,206.52,206.27,206.31,8504.0,127.9269,128.0012,127.8463,127.8711,8504.0
2016-04-07 14:15:00,206.32,206.35,206.08,206.17,4145.0,127.8773,127.8959,127.7285,127.7843,4145.0
2016-04-07 14:20:00,206.22,206.34,206.1,206.19,3000.0,127.8153,127.8897,127.7409,127.7967,3000.0
2016-04-07 14:25:00,206.18,206.44,206.03,206.31,15452.0,127.7905,127.9516,127.6975,127.8711,15452.0
2016-04-07 14:30:00,206.34,206.49,206.12,206.38,14690.0,127.8897,127.9826,127.7533,127.9145,14690.0
2016-04-07 14:35:00,206.46,206.66,206.45,206.47,10481.0,127.964,128.088,127.9578,127.9702,10481.0
2016-04-07 14:40:00,206.44,206.44,206.19,206.21,3050.0,127.9516,127.9516,127.7967,127.8091,3050.0
2016-04-07 14:45:00,206.15,206.2,206.01,206.06,2060.0,127.7719,127.8029,127.6851,127.7161,2060.0
2016-04-07 14:50:00,206.02,206.08,205.7,205.81,17456.0,127.6913,127.7285,127.493,127.5612,17456.0
2016-04-07 14:55:00,205.78,205.86,205.58,205.73,11543.0,127.5426,127.5922,127.4186,127.5116,11543.0
2016-04-07 15:00:00,205.78,206.04,205.76,205.8,9340.0,127.5426,127.7037,127.5302,127.555,9340.0
2016-04-07 15:05:00,205.93,206.3,205.93,206.2,5106.0,127.6355,127.8649,127.6355,127.8029,5106.0
2016-04-07 15:10:00,206.31,206.38,206.05,206.38,4425.0,127.8711,127.9145,127.7099,127.9145,4425.0
2016-04-07 15:15:00,206.26,206.38,206.17,206.17,4415.0,127.8401,127.9145,127.7843,127.7843,4415.0
2016-04-07 15:20:00,206.29,206.36,206.2,206.3,5610.0,127.8587,127.9021,127.8029,127.8649,5610.0
2016-04-07 15:25:00,206.26,206.36,206.06,206.27,4561.0,127.8401,127.9021,127.7161,127.8463,4561.0
2016-04-07 15:30:00,206.41,206.49,206.24,206.45,9688.0,127.9331,127.9826,127.8277,127.9578,9688.0
2016-04-07 15:35:00,206.4,206.46,206.13,206.21,3216.0,127.9269,127.964,127.7595,127.8091,3216.0
2016-04-07 15:40:00,206.22,206.33,206.13,206.24,6122.0,127.8153,127.8835,127.7595,127.8277,6122.0
2016-04-07 15:45:00,206.23,206.78,206.16,206.68,15370.0,127.8215,128.1624,127.7781,128.1004,15370.0
2016-04-07 15:50:00,206.64,206.67,206.41,206.67,11796.0,128.0756,128.0942,127.9331,128.0942,11796.0
2016-04-07 15:55:00,206.65,206.85,206.54,206.78,31550.0,128.0818,128.2058,128.0136,128.1624,31550.0
2016-04-08 09:30:00,207.32,208.12,207.04,207.54,15830.0,128.4971,128.9929,128.3235,128.6334,15830.0
2016-04-08 09:35:00,207.72,207.72,207.3,207.57,3300.0,128.745,128.745,128.4847,128.652,3300.0
2016-04-08 09:40:00,207.69,207.69,207.37,207.58,4996.0,128.7264,128.7264,128.5281,128.6582,4996.0
2016-04-08 09:45:00,207.55,208.11,207.55,208.11,10993.0,128.6396,128.9867,128.6396,128.9867,10993.0
2016-04-08 09:50:00,208.15,208.16,207.8,207.98,5621.0,129.0115,129.0177,128.7946,128.9061,5621.0
2016-04-08 09:55:00,207.87,208.04,207.7,207.83,8802.0,128.838,128.9433,128.7326,128.8132,8802.0
2016-04-08 10:00:00,207.71,207.82,207.48,207.68,8088.0,128.7388,128.807,128.5962,128.7202,8088.0
2016-04-08 10:05:00,207.69,207.81,207.6,207.65,5563.0,128.7264,128.8008,128.6706,128.7016,5563.0
2016-04-08 10:10:00,207.69,207.72,207.28,207.48,12884.0,128.7264,128.745,128.4723,128.5962,12884.0
2016-04-08 10:15:00,207.46,207.69,207.42,207.44,8479.0,128.5838,128.7264,128.559,128.5714,8479.0
2016-04-08 10:20:00,207.49,207.52,207.24,207.31,7062.0,128.6024,128.621,128.4475,128.4909,7062.0
2016-04-08 10:25:00,207.28,207.33,207.03,207.08,6000.0,128.4723,128.5033,128.3173,128.3483,6000.0
2016-04-08 10:30:00,207.12,207.38,207.12,207.22,5391.0,128.3731,128.5343,128.3731,128.4351,5391.0
2016-04-08 10:35:00,207.24,207.63,207.19,207.43,15091.0,128.4475,128.6892,128.4165,128.5652,15091.0
2016-04-08 10:40:00,207.52,207.66,207.49,207.59,4300.0,128.621,128.7078,128.6024,128.6644,4300.0
2016-04-08 10:45:00,207.62,207.66,207.42,207.59,16005.0,128.683,128.7078,128.559,128.6644,16005.0
2016-04-08 10:50:00,207.56,207.61,207.41,207.61,14346.0,128.6458,128.6768,128.5529,128.6768,14346.0
2016-04-08 10:55:00,207.61,207.71,207.4,207.66,8478.0,128.6768,128.7388,128.5467,128.7078,8478.0
2016-04-08 11:00:00,207.52,207.64,207.47,207.63,10417.0,128.621,128.6954,128.59,128.6892,10417.0
2016-04-08 11:05:00,207.56,207.59,207.39,207.5,10713.0,128.6458,128.6644,128.5405,128.6086,10713.0
2016-04-08 11:10:00,207.49,207.57,207.41,207.47,7595.0,128.6024,128.652,128.5529,128.59,7595.0
2016-04-08 11:15:00,207.39,207.57,207.37,207.52,17589.0,128.5405,128.652,128.5281,128.621,17589.0
2016-04-08 11:20:00,207.42,207.74,207.41,207.6,19663.0,128.559,128.7574,128.5529,128.6706,19663.0
2016-04-08 11:25:00,207.65,207.82,207.57,207.61,30677.0,128.7016,128.807,128.652,128.6768,30677.0
2016-04-08 11:30:00,207.51,207.72,207.4,207.46,4789.0,128.6148,128.745,128.5467,128.5838,4789.0
2016-04-08 11:35:00,207.4,207.4,207.11,207.15,22541.0,128.5467,128.5467,128.3669,128.3917,22541.0
2016-04-08 11:40:00,207.0,207.23,206.83,206.83,24876.0,128.2987,128.4413,128.1934,128.1934,24876.0
2016-04-08 11:45:00,206.95,207.32,206.79,207.23,6196.0,128.2677,128.4971,128.1686,128.4413,6196.0
2016-04-08 11:50:00,207.31,207.4,207.12,207.19,4725.0,128.4909,128.5467,128.3731,128.4165,4725.0
2016-04-08 11:55:00,207.2,207.33,207.07,207.12,8502.0,128.4227,128.5033,128.3421,128.3731,8502.0
2016-04-08 12:00:00,207.12,207.43,207.11,207.16,9697.0,128.3731,128.5652,128.3669,128.3979,9697.0
2016-04-08 12:05:00,207.11,207.52,207.11,207.4,3100.0,128.3669,128.621,128.3669,128.5467,3100.0
2016-04-08 12:10:00,207.46,207.54,207.32,207.49,4811.0,128.5838,128.6334,128.4971,128.6024,4811.0
2016-04-08 12:15:00,207.5,207.7,207.45,207.49,8405.0,128.6086,128.7326,128.5776,128.6024,8405.0
2016-04-08 12:20:00,207.53,207.8,207.53,207.78,5200.0,128.6272,128.7946,128.6272,128.7822,5200.0
2016-04-08 12:25:00,207.82,207.82,207.55,207.55,1674.0,128.807,128.807,128.6396,128.6396,1674.0
2016-04-08 12:30:00,207.54,207.64,207.48,207.54,10549.0,128.6334,128.6954,128.5962,128.6334,10549.0
2016-04-08 12:35:00,207.62,207.64,207.48,207.64,2257.0,128.683,128.6954,128.5962,128.6954,2257.0
2016-04-08 12:40:00,207.55,207.67,207.5,207.65,11294.0,128.6396,128.714,128.6086,128.7016,11294.0
2016-04-08 12:45:00,207.68,207.79,207.68,207.79,4246.0,128.7202,128.7884,128.7202,128.7884,4246.0
2016-04-08 12:50:00,207.82,207.85,207.63,207.68,4229.0,128.807,128.8256,128.6892,128.7202,4229.0
2016-04-08 12:55:00,207.63,207.67,207.47,207.47,3896.0,128.6892,128.714,128.59,128.59,3896.0
2016-04-08 13:00:00,207.45,207.49,207.29,207.49,3500.0,128.5776,128.6024,128.4785,128.6024,3500.0
2016-04-08 13:05:00,207.52,207.6,207.44,207.5,2552.0,128.621,128.6706,128.5714,128.6086,2552.0
2016-04-08 13:10:00,207.45,207.68,207.45,207.57,3200.0,128.5776,128.7202,128.5776,128.652,3200.0
2016-04-08 13:15:00,207.65,207.68,207.52,207.52,3671.0,128.7016,128.7202,128.621,128.621,3671.0
2016-04-08 13:20:00,207.52,207.79,207.51,207.69,3700.0,128.621,128.7884,128.6148,128.7264,3700.0
2016-04-08 13:25:00,207.69,207.7,207.47,207.51,11859.0,128.7264,128.7326,128.59,128.6148,11859.0
2016-04-08 13:30:00,207.5,207.52,207.43,207.52,1800.0,128.6086,128.621,128.5652,128.621,1800.0
2016-04-08 13:35:00,207.48,207.52,207.42,207.45,37917.0,128.5962,128.621,128.559,128.5776,37917.0
2016-04-08 13:40:00,207.44,207.49,207.4,207.47,4788.0,128.5714,128.6024,128.5467,128.59,4788.0
2016-04-08 13:45:00,207.51,207.57,207.41,207.48,7678.0,128.6148,128.652,128.5529,128.5962,7678.0
2016-04-08 13:50:00,207.48,207.54,207.45,207.52,9374.0,128.5962,128.6334,128.5776,128.621,9374.0
2016-04-08 13:55:00,207.51,207.51,207.41,207.5,9045.0,128.6148,128.6148,128.5529,128.6086,9045.0
2016-04-08 14:00:00,207.48,207.5,207.41,207.44,2965.0,128.5962,128.6086,128.5529,128.5714,2965.0
2016-04-08 14:05:00,207.44,207.57,207.44,207.56,3619.0,128.5714,128.652,128.5714,128.6458,3619.0
2016-04-08 14:10:00,207.52,207.62,207.52,207.6,3442.0,128.621,128.683,128.621,128.6706,3442.0
2016-04-08 14:15:00,207.6,207.65,207.53,207.53,4451.0,128.6706,128.7016,128.6272,128.6272,4451.0
2016-04-08 14:20:00,207.53,207.54,207.44,207.54,3726.0,128.6272,128.6334,128.5714,128.6334,3726.0
2016-04-08 14:25:00,207.57,207.59,207.52,207.57,5612.0,128.652,128.6644,128.621,128.652,5612.0
2016-04-08 14:30:00,207.56,207.61,207.51,207.61,20701.0,128.6458,128.6768,128.6148,128.6768,20701.0
2016-04-08 14:35:00,207.61,207.65,207.52,207.65,6129.0,128.6768,128.7016,128.621,128.7016,6129.0
2016-04-08 14:40:00,207.67,207.81,207.64,207.75,4434.0,128.714,128.8008,128.6954,128.7636,4434.0
2016-04-08 14:45:00,207.74,207.81,207.64,207.64,3208.0,128.7574,128.8008,128.6954,128.6954,3208.0
2016-04-08 14:50:00,207.64,207.64,207.35,207.35,6020.0,128.6954,128.6954,128.5157,128.5157,6020.0
2016-04-08 14:55:00,207.34,207.38,207.02,207.13,6712.0,128.5095,128.5343,128.3111,128.3793,6712.0
2016-04-08 15:00:00,207.12,207.27,207.03,207.03,5276.0,128.3731,128.4661,128.3173,128.3173,5276.0
2016-04-08 15:05:00,207.02,207.07,206.73,206.81,5589.0,128.3111,128.3421,128.1314,128.181,5589.0
2016-04-08 15:10:00,206.81,207.0,206.76,207.0,7771.0,128.181,128.2987,128.15,128.2987,7771.0
2016-04-08 15:15:00,207.08,207.1,206.81,206.88,5459.0,128.3483,128.3607,128.181,128.2244,5459.0
2016-04-08 15:20:00,206.89,207.17,206.8,207.02,12282.0,128.2306,128.4041,128.1748,128.3111,12282.0
2016-04-08 15:25:00,207.05,207.15,206.98,207.05,5538.0,128.3297,128.3917,128.2863,128.3297,5538.0
2016-04-08 15:30:00,206.98,207.04,206.82,206.86,11429.0,128.2863,128.3235,128.1872,128.212,11429.0
2016-04-08 15:35:00,206.87,206.93,206.75,206.83,9390.0,128.2182,128.2553,128.1438,128.1934,9390.0
2016-04-08 15:40:00,206.86,206.92,206.75,206.81,18449.0,128.212,128.2491,128.1438,128.181,18449.0
2016-04-08 15:45:00,206.79,207.08,206.76,206.98,20604.0,128.1686,128.3483,128.15,128.2863,20604.0
2016-04-08 15:50:00,207.0,207.02,206.78,206.84,31679.0,128.2987,128.3111,128.1624,128.1996,31679.0
2016-04-08 15:55:00,206.86,207.17,206.86,207.17,68853.0,128.212,128.4041,128.212,128.4041,68853.0
2016-04-11 09:30:00,207.99,208.02,207.37,207.37,13683.0,128.9123,128.9309,128.5281,128.5281,13683.0
2016-04-11 09:35:00,207.47,208.17,207.47,207.55,5308.0,128.59,129.0239,128.59,128.6396,5308.0
2016-04-11 09:40:00,207.53,207.83,207.37,207.56,10642.0,128.6272,128.8132,128.5281,128.6458,10642.0
2016-04-11 09:45:00,207.65,207.66,207.16,207.37,3168.0,128.7016,128.7078,128.3979,128.5281,3168.0
2016-04-11 09:50:00,207.59,207.64,207.39,207.39,3097.0,128.6644,128.6954,128.5405,128.5405,3097.0
2016-04-11 09:55:00,207.23,207.52,207.17,207.5,3110.0,128.4413,128.621,128.4041,128.6086,3110.0
2016-04-11 10:00:00,207.63,207.76,207.42,207.47,6080.0,128.6892,128.7698,128.559,128.59,6080.0
2016-04-11 10:05:00,207.4,207.7,207.4,207.44,2887.0,128.5467,128.7326,128.5467,128.5714,2887.0
2016-04-11 10:10:00,207.45,207.49,207.27,207.45,2285.0,128.5776,128.6024,128.4661,128.5776,2285.0
2016-04-11 10:15:00,207.31,207.63,207.23,207.44,2311.0,128.4909,128.6892,128.4413,128.5714,2311.0
2016-04-11 10:20:00,207.18,207.71,207.18,207.54,7271.0,128.4103,128.7388,128.4103,128.6334,7271.0
2016-04-11 10:25:00,207.63,207.86,207.46,207.59,11695.0,128.6892,128.8318,128.5838,128.6644,11695.0
2016-04-11 10:30:00,207.7,207.81,207.47,207.68,7064.0,128.7326,128.8008,128.59,128.7202,7064.0
2016-04-11 10:35:00,207.65,207.81,207.62,207.65,6009.0,128.7016,128.8008,128.683,128.7016,6009.0
2016-04-11 10:40:00,207.65,207.65,207.32,207.32,5454.0,128.7016,128.7016,128.4971,128.4971,5454.0
2016-04-11 10:45:00,207.4,207.44,207.23,207.36,2801.0,128.5467,128.5714,128.4413,128.5219,2801.0
2016-04-11 10:50:00,207.46,207.49,207.33,207.42,2700.0,128.5838,128.6024,128.5033,128.559,2700.0
2016-04-11 10:55:00,207.28,207.35,207.05,207.05,2811.0,128.4723,128.5157,128.3297,128.3297,2811.0
2016-04-11 11:00:00,207.04,207.11,206.97,207.02,9844.0,128.3235,128.3669,128.2801,128.3111,9844.0
2016-04-11 11:05:00,207.1,207.11,206.9,207.08,6214.0,128.3607,128.3669,128.2368,128.3483,6214.0
2016-04-11 11:10:00,207.11,207.11,206.84,206.9,2548.0,128.3669,128.3669,128.1996,128.2368,2548.0
2016-04-11 11:15:00,206.98,207.09,206.93,207.02,4231.0,128.2863,128.3545,128.2553,128.3111,4231.0
2016-04-11 11:20:00,206.98,207.03,206.85,206.96,4055.0,128.2863,128.3173,128.2058,128.2739,4055.0
2016-04-11 11:25:00,206.9,207.03,206.89,206.94,8749.0,128.2368,128.3173,128.2306,128.2615,8749.0
2016-04-11 11:30:00,207.01,207.04,206.77,206.94,5878.0,128.3049,128.3235,128.1562,128.2615,5878.0
2016-04-11 11:35:00,206.99,207.06,206.94,206.94,3321.0,128.2925,128.3359,128.2615,128.2615,3321.0
2016-04-11 11:40:00,206.92,207.03,206.91,206.91,3411.0,128.2491,128.3173,128.243,128.243,3411.0
2016-04-11 11:45:00,207.0,207.03,206.92,207.0,5114.0,128.2987,128.3173,128.2491,128.2987,5114.0
2016-04-11 11:50:00,206.96,207.1,206.96,207.05,7118.0,128.2739,128.3607,128.2739,128.3297,7118.0
2016-04-11 11:55:00,207.0,207.12,206.96,207.12,4847.0,128.2987,128.3731,128.2739,128.3731,4847.0
2016-04-11 12:00:00,207.12,207.24,207.05,207.05,4064.0,128.3731,128.4475,128.3297,128.3297,4064.0
2016-04-11 12:05:00,207.1,207.22,207.04,207.2,4980.0,128.3607,128.4351,128.3235,128.4227,4980.0
2016-04-11 12:10:00,207.19,207.46,207.19,207.43,3793.0,128.4165,128.5838,128.4165,128.5652,3793.0
2016-04-11 12:15:00,207.42,207.45,207.32,207.34,6430.0,128.559,128.5776,128.4971,128.5095,6430.0
2016-04-11 12:20:00,207.37,207.4,207.18,207.18,2772.0,128.5281,128.5467,128.4103,128.4103,2772.0
2016-04-11 12:25:00,207.08,207.08,206.93,206.96,1806.0,128.3483,128.3483,128.2553,128.2739,1806.0
2016-04-11 12:30:00,206.99,207.09,206.97,207.09,6805.0,128.2925,128.3545,128.2801,128.3545,6805.0
2016-04-11 12:35:00,207.1,207.16,207.03,207.15,8559.0,128.3607,128.3979,128.3173,128.3917,8559.0
2016-04-11 12:40:00,207.16,207.16,207.12,207.15,1758.0,128.3979,128.3979,128.3731,128.3917,1758.0
2016-04-11 12:45:00,207.15,207.32,207.13,207.27,3653.0,128.3917,128.4971,128.3793,128.4661,3653.0
2016-04-11 12:50:00,207.26,207.39,207.22,207.39,3882.0,128.4599,128.5405,128.4351,128.5405,3882.0
2016-04-11 12:55:00,207.39,207.54,207.35,207.49,17834.0,128.5405,128.6334,128.5157,128.6024,17834.0
2016-04-11 13:00:00,207.49,207.57,207.45,207.56,4929.0,128.6024,128.652,128.5776,128.6458,4929.0
2016-04-11 13:05:00,207.57,207.66,207.53,207.61,7261.0,128.652,128.7078,128.6272,128.6768,7261.0
2016-04-11 13:10:00,207.62,207.66,207.58,207.65,5300.0,128.683,128.7078,128.6582,128.7016,5300.0
2016-04-11 13:15:00,207.63,207.66,207.59,207.66,2800.0,128.6892,128.7078,128.6644,128.7078,2800.0
2016-04-11 13:20:00,207.62,207.71,207.55,207.58,14448.0,128.683,128.7388,128.6396,128.6582,14448.0
2016-04-11 13:25:00,207.62,207.72,207.43,207.43,11141.0,128.683,128.745,128.5652,128.5652,11141.0
2016-04-11 13:30:00,207.45,207.64,207.4,207.44,19245.0,128.5776,128.6954,128.5467,128.5714,19245.0
2016-04-11 13:35:00,207.42,207.51,207.29,207.29,6664.0,128.559,128.6148,128.4785,128.4785,6664.0
2016-04-11 13:40:00,207.23,207.38,207.22,207.22,3691.0,128.4413,128.5343,128.4351,128.4351,3691.0
2016-04-11 13:45:00,207.3,207.56,207.25,207.56,4815.0,128.4847,128.6458,128.4537,128.6458,4815.0
2016-04-11 13:50:00,207.44,207.65,207.41,207.6,4891.0,128.5714,128.7016,128.5529,128.6706,4891.0
2016-04-11 13:55:00,207.6,207.71,207.57,207.62,3667.0,128.6706,128.7388,128.652,128.683,3667.0
2016-04-11 14:00:00,207.7,207.7,207.44,207.44,3001.0,128.7326,128.7326,128.5714,128.5714,3001.0
2016-04-11 14:05:00,207.38,207.49,207.23,207.27,11511.0,128.5343,128.6024,128.4413,128.4661,11511.0
2016-04-11 14:10:00,207.38,207.55,207.37,207.39,5021.0,128.5343,128.6396,128.5281,128.5405,5021.0
2016-04-11 14:15:00,207.45,207.51,207.38,207.49,4253.0,128.5776,128.6148,128.5343,128.6024,4253.0
2016-04-11 14:20:00,207.44,207.52,207.39,207.45,3600.0,128.5714,128.621,128.5405,128.5776,3600.0
2016-04-11 14:25:00,207.54,207.55,207.31,207.31,4942.0,128.6334,128.6396,128.4909,128.4909,4942.0
2016-04-11 14:30:00,207.29,207.42,207.26,207.26,6421.0,128.4785,128.559,128.4599,128.4599,6421.0
2016-04-11 14:35:00,207.31,207.64,207.24,207.63,4388.0,128.4909,128.6954,128.4475,128.6892,4388.0
2016-04-11 14:40:00,207.73,207.73,207.63,207.7,4146.0,128.7512,128.7512,128.6892,128.7326,4146.0
2016-04-11 14:45:00,207.69,207.81,207.63,207.81,4352.0,128.7264,128.8008,128.6892,128.8008,4352.0
2016-04-11 14:50:00,207.73,207.96,207.6,207.96,7388.0,128.7512,128.8937,128.6706,128.8937,7388.0
2016-04-11 14:55:00,207.95,207.98,207.72,207.75,5914.0,128.8875,128.9061,128.745,128.7636,5914.0
2016-04-11 15:00:00,207.76,207.81,207.63,207.69,4795.0,128.7698,128.8008,128.6892,128.7264,4795.0
2016-04-11 15:05:00,207.63,207.69,207.52,207.69,6564.0,128.6892,128.7264,128.621,128.7264,6564.0
2016-04-11 15:10:00,207.66,207.69,207.57,207.65,4709.0,128.7078,128.7264,128.652,128.7016,4709.0
2016-04-11 15:15:00,207.69,207.69,207.44,207.51,3367.0,128.7264,128.7264,128.5714,128.6148,3367.0
2016-04-11 15:20:00,207.46,207.65,207.45,207.56,3100.0,128.5838,128.7016,128.5776,128.6458,3100.0
2016-04-11 15:25:00,207.51,207.63,207.35,207.38,10489.0,128.6148,128.6892,128.5157,128.5343,10489.0
2016-04-11 15:30:00,207.35,207.39,207.22,207.22,6948.0,128.5157,128.5405,128.4351,128.4351,6948.0
2016-04-11 15:35:00,207.26,207.32,207.05,207.05,5982.0,128.4599,128.4971,128.3297,128.3297,5982.0
2016-04-11 15:40:00,207.04,207.14,206.79,206.79,7493.0,128.3235,128.3855,128.1686,128.1686,7493.0
2016-04-11 15:45:00,206.84,206.85,206.68,206.82,15174.0,128.1996,128.2058,128.1004,128.1872,15174.0
2016-04-11 15:50:00,206.84,207.18,206.84,207.18,18504.0,128.1996,128.4103,128.1996,128.4103,18504.0
2016-04-11 15:55:00,207.14,207.14,206.62,206.72,58356.0,128.3855,128.3855,128.0632,128.1252,58356.0
2016-04-12 09:30:00,207.28,207.67,206.9,207.44,7715.0,128.4723,128.714,128.2368,128.5714,7715.0
2016-04-12 09:35:00,207.15,207.3,206.8,206.8,6104.0,128.3917,128.4847,128.1748,128.1748,6104.0
2016-04-12 09:40:00,206.99,207.27,206.9,207.27,3692.0,128.2925,128.4661,128.2368,128.4661,3692.0
2016-04-12 09:45:00,207.2,207.21,206.89,206.89,2532.0,128.4227,128.4289,128.2306,128.2306,2532.0
2016-04-12 09:50:00,206.77,206.93,206.74,206.74,1445.0,128.1562,128.2553,128.1376,128.1376,1445.0
2016-04-12 09:55:00,206.71,207.43,206.71,207.35,7950.0,128.119,128.5652,128.119,128.5157,7950.0
2016-04-12 10:00:00,207.47,207.54,207.17,207.28,14645.0,128.59,128.6334,128.4041,128.4723,14645.0
2016-04-12 10:05:00,207.22,207.43,207.18,207.28,3776.0,128.4351,128.5652,128.4103,128.4723,3776.0
2016-04-12 10:10:00,207.24,207.29,207.09,207.09,2750.0,128.4475,128.4785,128.3545,128.3545,2750.0
2016-04-12 10:15:00,206.99,207.27,206.94,207.27,3925.0,128.2925,128.4661,128.2615,128.4661,3925.0
2016-04-12 10:20:00,207.3,207.3,207.11,207.16,5786.0,128.4847,128.4847,128.3669,128.3979,5786.0
2016-04-12 10:25:00,207.24,207.24,206.98,207.03,4870.0,128.4475,128.4475,128.2863,128.3173,4870.0
2016-04-12 10:30:00,207.09,207.29,207.01,207.11,17926.0,128.3545,128.4785,128.3049,128.3669,17926.0
2016-04-12 10:35:00,206.9,207.05,206.66,206.79,6093.0,128.2368,128.3297,128.088,128.1686,6093.0
2016-04-12 10:40:00,206.76,207.03,206.7,206.87,7647.0,128.15,128.3173,128.1128,128.2182,7647.0
2016-04-12 10:45:00,206.95,207.02,206.85,207.01,17166.0,128.2677,128.3111,128.2058,128.3049,17166.0
2016-04-12 10:50:00,207.07,207.42,207.07,207.3,4412.0,128.3421,128.559,128.3421,128.4847,4412.0
2016-04-12 10:55:00,207.26,207.62,207.26,207.44,6385.0,128.4599,128.683,128.4599,128.5714,6385.0
2016-04-12 11:00:00,207.44,207.44,207.07,207.09,3244.0,128.5714,128.5714,128.3421,128.3545,3244.0
2016-04-12 11:05:00,207.18,207.37,207.06,207.31,6923.0,128.4103,128.5281,128.3359,128.4909,6923.0
2016-04-12 11:10:00,207.32,207.36,207.26,207.28,1404.0,128.4971,128.5219,128.4599,128.4723,1404.0
2016-04-12 11:15:00,207.33,207.6,207.28,207.48,5932.0,128.5033,128.6706,128.4723,128.5962,5932.0
2016-04-12 11:20:00,207.48,207.52,207.28,207.41,2675.0,128.5962,128.621,128.4723,128.5529,2675.0
2016-04-12 11:25:00,207.41,207.54,207.34,207.39,2690.0,128.5529,128.6334,128.5095,128.5405,2690.0
2016-04-12 11:30:00,207.44,207.45,207.31,207.38,2300.0,128.5714,128.5776,128.4909,128.5343,2300.0
2016-04-12 11:35:00,207.45,207.48,207.18,207.18,7275.0,128.5776,128.5962,128.4103,128.4103,7275.0
2016-04-12 11:40:00,207.28,207.33,207.2,207.31,2702.0,128.4723,128.5033,128.4227,128.4909,2702.0
2016-04-12 11:45:00,207.26,207.39,207.02,207.14,14939.0,128.4599,128.5405,128.3111,128.3855,14939.0
2016-04-12 11:50:00,207.14,207.39,207.11,207.23,9254.0,128.3855,128.5405,128.3669,128.4413,9254.0
2016-04-12 11:55:00,207.25,207.27,207.12,207.27,1767.0,128.4537,128.4661,128.3731,128.4661,1767.0
2016-04-12 12:00:00,207.19,207.35,207.16,207.28,3707.0,128.4165,128.5157,128.3979,128.4723,3707.0
2016-04-12 12:05:00,207.28,207.36,207.16,207.28,5350.0,128.4723,128.5219,128.3979,128.4723,5350.0
2016-04-12 12:10:00,207.11,207.25,207.08,207.16,6367.0,128.3669,128.4537,128.3483,128.3979,6367.0
2016-04-12 12:15:00,207.24,207.32,207.14,207.16,2303.0,128.4475,128.4971,128.3855,128.3979,2303.0
2016-04-12 12:20:00,207.16,207.18,207.11,207.14,4300.0,128.3979,128.4103,128.3669,128.3855,4300.0
2016-04-12 12:25:00,207.06,207.27,207.05,207.27,3399.0,128.3359,128.4661,128.3297,128.4661,3399.0
2016-04-12 12:30:00,207.25,207.43,207.18,207.2,2821.0,128.4537,128.5652,128.4103,128.4227,2821.0
2016-04-12 12:35:00,207.22,207.34,207.13,207.28,4718.0,128.4351,128.5095,128.3793,128.4723,4718.0
2016-04-12 12:40:00,207.28,207.37,207.09,207.09,4008.0,128.4723,128.5281,128.3545,128.3545,4008.0
2016-04-12 12:45:00,207.1,207.11,206.97,207.0,9010.0,128.3607,128.3669,128.2801,128.2987,9010.0
2016-04-12 12:50:00,207.02,207.23,207.02,207.21,3100.0,128.3111,128.4413,128.3111,128.4289,3100.0
2016-04-12 12:55:00,207.12,207.26,207.06,207.08,15960.0,128.3731,128.4599,128.3359,128.3483,15960.0
2016-04-12 13:00:00,207.05,207.24,206.93,207.13,19603.0,128.3297,128.4475,128.2553,128.3793,19603.0
2016-04-12 13:05:00,207.25,207.41,207.19,207.41,1661.0,128.4537,128.5529,128.4165,128.5529,1661.0
2016-04-12 13:10:00,207.35,207.39,207.19,207.3,5068.0,128.5157,128.5405,128.4165,128.4847,5068.0
2016-04-12 13:15:00,207.28,207.32,207.22,207.31,2927.0,128.4723,128.4971,128.4351,128.4909,2927.0
2016-04-12 13:20:00,207.31,207.36,207.22,207.31,4358.0,128.4909,128.5219,128.4351,128.4909,4358.0
2016-04-12 13:25:00,207.4,207.5,207.26,207.32,6964.0,128.5467,128.6086,128.4599,128.4971,6964.0
2016-04-12 13:30:00,207.3,207.51,207.19,207.28,13180.0,128.4847,128.6148,128.4165,128.4723,13180.0
2016-04-12 13:35:00,207.3,207.62,207.3,207.55,8376.0,128.4847,128.683,128.4847,128.6396,8376.0
2016-04-12 13:40:00,207.62,207.68,207.46,207.63,2120.0,128.683,128.7202,128.5838,128.6892,2120.0
2016-04-12 13:45:00,207.65,207.84,207.6,207.7,3420.0,128.7016,128.8194,128.6706,128.7326,3420.0
2016-04-12 13:50:00,207.75,207.82,207.64,207.68,4112.0,128.7636,128.807,128.6954,128.7202,4112.0
2016-04-12 13:55:00,207.71,207.87,207.68,207.84,3389.0,128.7388,128.838,128.7202,128.8194,3389.0
2016-04-12 14:00:00,207.87,207.96,207.85,207.96,3593.0,128.838,128.8937,128.8256,128.8937,3593.0
2016-04-12 14:05:00,207.93,208.03,207.86,208.03,6020.0,128.8751,128.9371,128.8318,128.9371,6020.0
2016-04-12 14:10:00,207.98,208.18,207.96,208.09,19815.0,128.9061,129.0301,128.8937,128.9743,19815.0
2016-04-12 14:15:00,208.06,208.16,208.0,208.13,3900.0,128.9557,129.0177,128.9185,128.9991,3900.0
2016-04-12 14:20:00,208.15,208.22,208.12,208.16,7816.0,129.0115,129.0549,128.9929,129.0177,7816.0
2016-04-12 14:25:00,208.2,208.29,208.17,208.19,5100.0,129.0425,129.0983,129.0239,129.0363,5100.0
2016-04-12 14:30:00,208.18,208.39,208.18,208.27,6073.0,129.0301,129.1603,129.0301,129.0859,6073.0
2016-04-12 14:35:00,208.19,208.37,208.18,208.26,4986.0,129.0363,129.1479,129.0301,129.0797,4986.0
2016-04-12 14:40:00,208.27,208.42,208.22,208.26,5424.0,129.0859,129.1788,129.0549,129.0797,5424.0
2016-04-12 14:45:00,208.37,208.53,208.24,208.37,4317.0,129.1479,129.247,129.0673,129.1479,4317.0
2016-04-12 14:50:00,208.44,208.54,208.38,208.54,3998.0,129.1912,129.2532,129.1541,129.2532,3998.0
2016-04-12 14:55:00,208.46,208.49,208.33,208.46,4852.0,129.2036,129.2222,129.1231,129.2036,4852.0
2016-04-12 15:00:00,208.46,208.66,208.44,208.63,5141.0,129.2036,129.3276,129.1912,129.309,5141.0
2016-04-12 15:05:00,208.56,208.77,208.55,208.74,12799.0,129.2656,129.3958,129.2594,129.3772,12799.0
2016-04-12 15:10:00,208.76,208.8,208.58,208.63,13605.0,129.3896,129.4144,129.278,129.309,13605.0
2016-04-12 15:15:00,208.66,208.94,208.66,208.94,14248.0,129.3276,129.5011,129.3276,129.5011,14248.0
2016-04-12 15:20:00,208.87,208.92,208.73,208.78,8435.0,129.4578,129.4888,129.371,129.402,8435.0
2016-04-12 15:25:00,208.81,208.82,208.45,208.52,14485.0,129.4206,129.4268,129.1974,129.2408,14485.0
2016-04-12 15:30:00,208.47,208.5,208.36,208.48,9663.0,129.2098,129.2284,129.1417,129.216,9663.0
2016-04-12 15:35:00,208.5,208.58,208.3,208.36,11352.0,129.2284,129.278,129.1045,129.1417,11352.0
2016-04-12 15:40:00,208.32,208.43,208.13,208.14,22016.0,129.1169,129.185,128.9991,129.0053,22016.0
2016-04-12 15:45:00,208.1,208.17,207.85,207.89,21309.0,128.9805,129.0239,128.8256,128.8504,21309.0
2016-04-12 15:50:00,207.89,207.95,207.73,207.73,22103.0,128.8504,128.8875,128.7512,128.7512,22103.0
2016-04-12 15:55:00,207.74,208.31,207.65,208.15,40005.0,128.7574,129.1107,128.7016,129.0115,40005.0
2016-04-13 09:30:00,209.15,209.15,208.18,208.61,10806.0,129.6313,129.6313,129.0301,129.2966,10806.0
2016-04-13 09:35:00,208.6,208.78,207.93,208.19,3866.0,129.2904,129.402,128.8751,129.0363,3866.0
2016-04-13 09:40:00,207.97,208.42,207.89,208.41,4067.0,128.8999,129.1788,128.8504,129.1727,4067.0
2016-04-13 09:45:00,208.41,208.62,208.22,208.55,3730.0,129.1727,129.3028,129.0549,129.2594,3730.0
2016-04-13 09:50:00,208.44,208.76,208.36,208.63,17698.0,129.1912,129.3896,129.1417,129.309,17698.0
2016-04-13 09:55:00,208.54,208.69,208.49,208.61,7450.0,129.2532,129.3462,129.2222,129.2966,7450.0
2016-04-13 10:00:00,208.5,208.5,208.01,208.12,6229.0,129.2284,129.2284,128.9247,128.9929,6229.0
2016-04-13 10:05:00,208.09,208.15,207.7,207.73,6264.0,128.9743,129.0115,128.7326,128.7512,6264.0
2016-04-13 10:10:00,207.71,207.89,207.5,207.56,9123.0,128.7388,128.8504,128.6086,128.6458,9123.0
2016-04-13 10:15:00,207.61,207.65,207.44,207.52,8896.0,128.6768,128.7016,128.5714,128.621,8896.0
2016-04-13 10:20:00,207.59,207.59,207.21,207.21,6950.0,128.6644,128.6644,128.4289,128.4289,6950.0
2016-04-13 10:25:00,207.17,207.74,207.11,207.74,3850.0,128.4041,128.7574,128.3669,128.7574,3850.0
2016-04-13 10:30:00,207.76,207.88,207.69,207.77,10573.0,128.7698,128.8442,128.7264,128.776,10573.0
2016-04-13 10:35:00,207.85,207.86,207.46,207.6,5301.0,128.8256,128.8318,128.5838,128.6706,5301.0
2016-04-13 10:40:00,207.57,207.65,207.47,207.55,4105.0,128.652,128.7016,128.59,128.6396,4105.0
2016-04-13 10:45:00,207.62,207.81,207.56,207.56,4800.0,128.683,128.8008,128.6458,128.6458,4800.0
2016-04-13 10:50:00,207.56,208.0,207.56,207.92,4629.0,128.6458,128.9185,128.6458,128.8689,4629.0
2016-04-13 10:55:00,208.05,208.16,207.77,207.99,4123.0,128.9495,129.0177,128.776,128.9123,4123.0
2016-04-13 11:00:00,207.98,208.14,207.84,208.14,3060.0,128.9061,129.0053,128.8194,129.0053,3060.0
2016-04-13 11:05:00,208.08,208.24,208.01,208.24,2900.0,128.9681,129.0673,128.9247,129.0673,2900.0
2016-04-13 11:10:00,208.15,208.15,207.77,207.9,4100.0,129.0115,129.0115,128.776,128.8566,4100.0
2016-04-13 11:15:00,207.78,207.88,207.78,207.88,715.0,128.7822,128.8442,128.7822,128.8442,715.0
2016-04-13 11:20:00,207.89,207.89,207.62,207.77,800.0,128.8504,128.8504,128.683,128.776,800.0
2016-04-13 11:25:00,207.69,207.92,207.61,207.88,2784.0,128.7264,128.8689,128.6768,128.8442,2784.0
2016-04-13 11:30:00,207.96,208.26,207.96,208.22,2853.0,128.8937,129.0797,128.8937,129.0549,2853.0
2016-04-13 11:35:00,208.14,208.38,208.14,208.38,1912.0,129.0053,129.1541,129.0053,129.1541,1912.0
2016-04-13 11:40:00,208.25,208.28,208.03,208.2,4675.0,129.0735,129.0921,128.9371,129.0425,4675.0
2016-04-13 11:45:00,208.13,208.28,208.03,208.19,5046.0,128.9991,129.0921,128.9371,129.0363,5046.0
2016-04-13 11:50:00,208.13,208.18,207.97,207.97,1158.0,128.9991,129.0301,128.8999,128.8999,1158.0
2016-04-13 11:55:00,208.04,208.11,207.92,207.92,2900.0,128.9433,128.9867,128.8689,128.8689,2900.0
2016-04-13 12:00:00,208.01,208.38,207.97,208.35,4034.0,128.9247,129.1541,128.8999,129.1355,4034.0
2016-04-13 12:05:00,208.37,208.62,208.28,208.28,6615.0,129.1479,129.3028,129.0921,129.0921,6615.0
2016-04-13 12:10:00,208.39,208.39,208.07,208.27,3448.0,129.1603,129.1603,128.9619,129.0859,3448.0
2016-04-13 12:15:00,208.25,208.42,207.95,207.96,6100.0,129.0735,129.1788,128.8875,128.8937,6100.0
2016-04-13 12:20:00,207.92,207.92,207.72,207.76,2119.0,128.8689,128.8689,128.745,128.7698,2119.0
2016-04-13 12:25:00,207.82,207.94,207.63,207.82,3983.0,128.807,128.8813,128.6892,128.807,3983.0
2016-04-13 12:30:00,207.63,207.63,207.41,207.43,400.0,128.6892,128.6892,128.5529,128.5652,400.0
2016-04-13 12:35:00,207.54,207.67,207.34,207.34,2990.0,128.6334,128.714,128.5095,128.5095,2990.0
2016-04-13 12:40:00,207.4,207.49,207.25,207.39,3180.0,128.5467,128.6024,128.4537,128.5405,3180.0
2016-04-13 12:45:00,207.31,207.57,207.31,207.57,2680.0,128.4909,128.652,128.4909,128.652,2680.0
2016-04-13 12:50:00,207.67,207.67,207.28,207.28,1796.0,128.714,128.714,128.4723,128.4723,1796.0
2016-04-13 12:55:00,207.19,207.44,207.17,207.35,2105.0,128.4165,128.5714,128.4041,128.5157,2105.0
2016-04-13 13:00:00,207.43,207.46,207.37,207.37,1800.0,128.5652,128.5838,128.5281,128.5281,1800.0
2016-04-13 13:05:00,207.26,207.26,207.07,207.2,838.0,128.4599,128.4599,128.3421,128.4227,838.0
2016-04-13 13:10:00,207.19,207.32,207.1,207.1,2400.0,128.4165,128.4971,128.3607,128.3607,2400.0
2016-04-13 13:15:00,207.17,207.18,206.93,207.1,2270.0,128.4041,128.4103,128.2553,128.3607,2270.0
2016-04-13 13:20:00,207.13,207.13,206.92,207.08,3008.0,128.3793,128.3793,128.2491,128.3483,3008.0
2016-04-13 13:25:00,207.14,207.14,206.95,206.95,3025.0,128.3855,128.3855,128.2677,128.2677,3025.0
2016-04-13 13:30:00,207.02,207.38,207.01,207.38,6285.0,128.3111,128.5343,128.3049,128.5343,6285.0
2016-04-13 13:35:00,207.37,207.6,207.37,207.46,2900.0,128.5281,128.6706,128.5281,128.5838,2900.0
2016-04-13 13:40:00,207.5,207.66,207.4,207.65,7524.0,128.6086,128.7078,128.5467,128.7016,7524.0
2016-04-13 13:45:00,207.6,207.78,207.51,207.64,6406.0,128.6706,128.7822,128.6148,128.6954,6406.0
2016-04-13 13:50:00,207.68,207.79,207.55,207.59,8176.0,128.7202,128.7884,128.6396,128.6644,8176.0
2016-04-13 13:55:00,207.53,207.85,207.52,207.84,3000.0,128.6272,128.8256,128.621,128.8194,3000.0
2016-04-13 14:00:00,207.84,207.84,207.55,207.56,2269.0,128.8194,128.8194,128.6396,128.6458,2269.0
2016-04-13 14:05:00,207.45,207.57,207.43,207.52,5570.0,128.5776,128.652,128.5652,128.621,5570.0
2016-04-13 14:10:00,207.5,207.51,207.14,207.14,6988.0,128.6086,128.6148,128.3855,128.3855,6988.0
2016-04-13 14:15:00,207.11,207.24,207.03,207.16,9151.0,128.3669,128.4475,128.3173,128.3979,9151.0
2016-04-13 14:20:00,207.21,207.3,207.06,207.3,6750.0,128.4289,128.4847,128.3359,128.4847,6750.0
2016-04-13 14:25:00,207.3,207.35,206.87,207.35,43601.0,128.4847,128.5157,128.2182,128.5157,43601.0
2016-04-13 14:30:00,207.29,207.58,207.22,207.41,4318.0,128.4785,128.6582,128.4351,128.5529,4318.0
2016-04-13 14:35:00,207.48,207.7,207.47,207.7,2345.0,128.5962,128.7326,128.59,128.7326,2345.0
2016-04-13 14:40:00,207.63,207.66,207.35,207.35,5392.0,128.6892,128.7078,128.5157,128.5157,5392.0
2016-04-13 14:45:00,207.53,207.64,207.35,207.35,5704.0,128.6272,128.6954,128.5157,128.5157,5704.0
2016-04-13 14:50:00,207.27,207.3,207.05,207.09,5716.0,128.4661,128.4847,128.3297,128.3545,5716.0
2016-04-13 14:55:00,207.06,207.09,206.98,206.99,3833.0,128.3359,128.3545,128.2863,128.2925,3833.0
2016-04-13 15:00:00,207.01,207.28,206.98,207.15,4598.0,128.3049,128.4723,128.2863,128.3917,4598.0
2016-04-13 15:05:00,207.23,207.24,207.05,207.18,7663.0,128.4413,128.4475,128.3297,128.4103,7663.0
2016-04-13 15:10:00,207.14,207.18,206.95,206.95,2151.0,128.3855,128.4103,128.2677,128.2677,2151.0
2016-04-13 15:15:00,206.98,207.06,206.9,206.92,5250.0,128.2863,128.3359,128.2368,128.2491,5250.0
2016-04-13 15:20:00,206.89,206.89,206.7,206.76,9096.0,128.2306,128.2306,128.1128,128.15,9096.0
2016-04-13 15:25:00,206.81,207.08,206.78,207.0,6491.0,128.181,128.3483,128.1624,128.2987,6491.0
2016-04-13 15:30:00,206.95,207.19,206.95,207.16,6214.0,128.2677,128.4165,128.2677,128.3979,6214.0
2016-04-13 15:35:00,207.16,207.3,207.16,207.29,6997.0,128.3979,128.4847,128.3979,128.4785,6997.0
2016-04-13 15:40:00,207.24,207.32,207.09,207.26,8652.0,128.4475,128.4971,128.3545,128.4599,8652.0
2016-04-13 15:45:00,207.21,207.38,207.2,207.24,12852.0,128.4289,128.5343,128.4227,128.4475,12852.0
2016-04-13 15:50:00,207.29,207.6,207.29,207.33,16322.0,128.4785,128.6706,128.4785,128.5033,16322.0
2016-04-13 15:55:00,207.35,207.8,207.34,207.6,43475.0,128.5157,128.7946,128.5095,128.6706,43475.0
2016-04-14 09:30:00,207.72,207.97,205.8,207.18,12954.0,128.745,128.8999,127.555,128.4103,12954.0
2016-04-14 09:35:00,207.18,207.68,207.08,207.08,2926.0,128.4103,128.7202,128.3483,128.3483,2926.0
2016-04-14 09:40:00,207.15,207.16,206.82,206.88,3320.0,128.3917,128.3979,128.1872,128.2244,3320.0
2016-04-14 09:45:00,206.82,207.06,206.67,206.95,4466.0,128.1872,128.3359,128.0942,128.2677,4466.0
2016-04-14 09:50:00,207.05,207.42,206.89,207.32,6175.0,128.3297,128.559,128.2306,128.4971,6175.0
2016-04-14 09:55:00,207.38,207.38,206.49,206.81,3565.0,128.5343,128.5343,127.9826,128.181,3565.0
2016-04-14 10:00:00,206.89,207.02,206.71,206.97,10478.0,128.2306,128.3111,128.119,128.2801,10478.0
2016-04-14 10:05:00,206.98,207.25,206.81,207.0,6394.0,128.2863,128.4537,128.181,128.2987,6394.0
2016-04-14 10:10:00,206.9,207.2,206.75,207.2,8249.0,128.2368,128.4227,128.1438,128.4227,8249.0
2016-04-14 10:15:00,207.18,207.18,206.45,206.45,4155.0,128.4103,128.4103,127.9578,127.9578,4155.0
2016-04-14 10:20:00,206.45,206.95,206.45,206.79,7600.0,127.9578,128.2677,127.9578,128.1686,7600.0
2016-04-14 10:25:00,206.85,207.33,206.77,207.22,10973.0,128.2058,128.5033,128.1562,128.4351,10973.0
2016-04-14 10:30:00,207.22,207.34,207.07,207.27,9609.0,128.4351,128.5095,128.3421,128.4661,9609.0
2016-04-14 10:35:00,207.19,207.72,207.02,207.56,25683.0,128.4165,128.745,128.3111,128.6458,25683.0
2016-04-14 10:40:00,207.56,207.66,207.21,207.23,10468.0,128.6458,128.7078,128.4289,128.4413,10468.0
2016-04-14 10:45:00,207.33,207.49,207.18,207.4,12986.0,128.5033,128.6024,128.4103,128.5467,12986.0
2016-04-14 10:50:00,207.39,207.6,207.21,207.31,15094.0,128.5405,128.6706,128.4289,128.4909,15094.0
2016-04-14 10:55:00,207.35,207.4,207.1,207.34,16094.0,128.5157,128.5467,128.3607,128.5095,16094.0
2016-04-14 11:00:00,207.29,207.43,207.06,207.13,3014.0,128.4785,128.5652,128.3359,128.3793,3014.0
2016-04-14 11:05:00,207.14,207.4,207.07,207.27,5916.0,128.3855,128.5467,128.3421,128.4661,5916.0
2016-04-14 11:10:00,207.31,207.36,207.22,207.24,3773.0,128.4909,128.5219,128.4351,128.4475,3773.0
2016-04-14 11:15:00,207.23,207.38,207.15,207.34,8368.0,128.4413,128.5343,128.3917,128.5095,8368.0
2016-04-14 11:20:00,207.34,207.39,207.11,207.15,6148.0,128.5095,128.5405,128.3669,128.3917,6148.0
2016-04-14 11:25:00,207.14,207.41,207.09,207.41,7393.0,128.3855,128.5529,128.3545,128.5529,7393.0
2016-04-14 11:30:00,207.23,207.48,207.2,207.34,3950.0,128.4413,128.5962,128.4227,128.5095,3950.0
2016-04-14 11:35:00,207.25,207.37,207.15,207.37,6258.0,128.4537,128.5281,128.3917,128.5281,6258.0
2016-04-14 11:40:00,207.49,207.5,207.32,207.48,3730.0,128.6024,128.6086,128.4971,128.5962,3730.0
2016-04-14 11:45:00,207.42,207.6,207.42,207.5,4400.0,128.559,128.6706,128.559,128.6086,4400.0
2016-04-14 11:50:00,207.46,207.51,207.17,207.17,2000.0,128.5838,128.6148,128.4041,128.4041,2000.0
2016-04-14 11:55:00,207.12,207.33,207.07,207.33,5471.0,128.3731,128.5033,128.3421,128.5033,5471.0
2016-04-14 12:00:00,207.3,207.43,207.17,207.22,3300.0,128.4847,128.5652,128.4041,128.4351,3300.0
2016-04-14 12:05:00,207.26,207.4,207.19,207.19,3378.0,128.4599,128.5467,128.4165,128.4165,3378.0
2016-04-14 12:10:00,207.17,207.24,207.05,207.05,3903.0,128.4041,128.4475,128.3297,128.3297,3903.0
2016-04-14 12:15:00,207.06,207.17,207.06,207.11,2012.0,128.3359,128.4041,128.3359,128.3669,2012.0
2016-04-14 12:20:00,207.11,207.28,207.03,207.28,3207.0,128.3669,128.4723,128.3173,128.4723,3207.0
2016-04-14 12:25:00,207.19,207.41,207.19,207.3,4430.0,128.4165,128.5529,128.4165,128.4847,4430.0
2016-04-14 12:30:00,207.39,207.59,207.32,207.32,4150.0,128.5405,128.6644,128.4971,128.4971,4150.0
2016-04-14 12:35:00,207.46,207.49,207.31,207.4,4050.0,128.5838,128.6024,128.4909,128.5467,4050.0
2016-04-14 12:40:00,207.4,207.51,207.4,207.4,2450.0,128.5467,128.6148,128.5467,128.5467,2450.0
2016-04-14 12:45:00,207.44,207.5,207.27,207.28,1750.0,128.5714,128.6086,128.4661,128.4723,1750.0
2016-04-14 12:50:00,207.37,207.37,207.11,207.14,1300.0,128.5281,128.5281,128.3669,128.3855,1300.0
2016-04-14 12:55:00,207.17,207.3,207.11,207.22,4500.0,128.4041,128.4847,128.3669,128.4351,4500.0
2016-04-14 13:00:00,207.14,207.34,207.14,207.34,2899.0,128.3855,128.5095,128.3855,128.5095,2899.0
2016-04-14 13:05:00,207.38,207.4,207.2,207.4,4265.0,128.5343,128.5467,128.4227,128.5467,4265.0
2016-04-14 13:10:00,207.34,207.5,207.33,207.5,4467.0,128.5095,128.6086,128.5033,128.6086,4467.0
2016-04-14 13:15:00,207.42,207.48,207.33,207.33,4300.0,128.559,128.5962,128.5033,128.5033,4300.0
2016-04-14 13:20:00,207.3,207.57,207.29,207.47,6846.0,128.4847,128.652,128.4785,128.59,6846.0
2016-04-14 13:25:00,207.48,207.48,207.27,207.36,3172.0,128.5962,128.5962,128.4661,128.5219,3172.0
2016-04-14 13:30:00,207.31,207.38,207.2,207.37,7569.0,128.4909,128.5343,128.4227,128.5281,7569.0
2016-04-14 13:35:00,207.33,207.41,207.28,207.34,8719.0,128.5033,128.5529,128.4723,128.5095,8719.0
2016-04-14 13:40:00,207.33,207.44,207.3,207.37,4249.0,128.5033,128.5714,128.4847,128.5281,4249.0
2016-04-14 13:45:00,207.37,207.44,207.32,207.4,4700.0,128.5281,128.5714,128.4971,128.5467,4700.0
2016-04-14 13:50:00,207.36,207.72,207.36,207.68,8287.0,128.5219,128.745,128.5219,128.7202,8287.0
2016-04-14 13:55:00,207.68,207.72,207.43,207.44,6823.0,128.7202,128.745,128.5652,128.5714,6823.0
2016-04-14 14:00:00,207.42,207.51,207.36,207.5,3732.0,128.559,128.6148,128.5219,128.6086,3732.0
2016-04-14 14:05:00,207.41,207.44,207.33,207.38,6694.0,128.5529,128.5714,128.5033,128.5343,6694.0
2016-04-14 14:10:00,207.37,207.48,207.34,207.48,4079.0,128.5281,128.5962,128.5095,128.5962,4079.0
2016-04-14 14:15:00,207.44,207.47,207.35,207.39,2800.0,128.5714,128.59,128.5157,128.5405,2800.0
2016-04-14 14:20:00,207.4,207.55,207.35,207.48,5522.0,128.5467,128.6396,128.5157,128.5962,5522.0
2016-04-14 14:25:00,207.45,207.74,207.4,207.72,22662.0,128.5776,128.7574,128.5467,128.745,22662.0
2016-04-14 14:30:00,207.73,207.89,207.41,207.45,29186.0,128.7512,128.8504,128.5529,128.5776,29186.0
2016-04-14 14:35:00,207.44,207.54,207.32,207.54,11238.0,128.5714,128.6334,128.4971,128.6334,11238.0
2016-04-14 14:40:00,207.5,207.57,207.41,207.53,4101.0,128.6086,128.652,128.5529,128.6272,4101.0
2016-04-14 14:45:00,207.61,207.75,207.61,207.68,5423.0,128.6768,128.7636,128.6768,128.7202,5423.0
2016-04-14 14:50:00,207.67,207.81,207.62,207.76,12766.0,128.714,128.8008,128.683,128.7698,12766.0
2016-04-14 14:55:00,207.73,207.81,207.55,207.55,9016.0,128.7512,128.8008,128.6396,128.6396,9016.0
2016-04-14 15:00:00,207.55,207.81,207.53,207.57,11832.0,128.6396,128.8008,128.6272,128.652,11832.0
2016-04-14 15:05:00,207.59,207.77,207.57,207.68,8445.0,128.6644,128.776,128.652,128.7202,8445.0
2016-04-14 15:10:00,207.7,207.81,207.68,207.69,8279.0,128.7326,128.8008,128.7202,128.7264,8279.0
2016-04-14 15:15:00,207.67,207.85,207.67,207.75,6314.0,128.714,128.8256,128.714,128.7636,6314.0
2016-04-14 15:20:00,207.75,207.85,207.66,207.66,8342.0,128.7636,128.8256,128.7078,128.7078,8342.0
2016-04-14 15:25:00,207.66,207.71,207.57,207.69,11357.0,128.7078,128.7388,128.652,128.7264,11357.0
2016-04-14 15:30:00,207.71,207.82,207.6,207.72,9204.0,128.7388,128.807,128.6706,128.745,9204.0
2016-04-14 15:35:00,207.72,208.02,207.66,207.99,23118.0,128.745,128.9309,128.7078,128.9123,23118.0
2016-04-14 15:40:00,207.98,208.09,207.8,208.04,32061.0,128.9061,128.9743,128.7946,128.9433,32061.0
2016-04-14 15:45:00,208.09,208.37,207.9,208.2,118844.0,128.9743,129.1479,128.8566,129.0425,118844.0
2016-04-14 15:50:00,208.17,208.17,207.76,207.76,26403.0,129.0239,129.0239,128.7698,128.7698,26403.0
2016-04-14 15:55:00,207.84,208.07,207.74,207.9,47396.0,128.8194,128.9619,128.7574,128.8566,47396.0
2016-04-15 09:30:00,207.76,207.79,206.93,206.96,103348.0,128.7698,128.7884,128.2553,128.2739,103348.0
2016-04-15 09:35:00,206.96,207.27,206.2,206.2,16884.0,128.2739,128.4661,127.8029,127.8029,16884.0
2016-04-15 09:40:00,206.2,206.59,206.06,206.33,12849.0,127.8029,128.0446,127.7161,127.8835,12849.0
2016-04-15 09:45:00,206.45,206.81,206.24,206.62,6980.0,127.9578,128.181,127.8277,128.0632,6980.0
2016-04-15 09:50:00,206.72,207.02,206.59,206.59,23384.0,128.1252,128.3111,128.0446,128.0446,23384.0
2016-04-15 09:55:00,206.76,207.1,206.59,207.08,16536.0,128.15,128.3607,128.0446,128.3483,16536.0
2016-04-15 10:00:00,207.07,207.19,206.67,206.67,11352.0,128.3421,128.4165,128.0942,128.0942,11352.0
2016-04-15 10:05:00,206.81,206.88,206.38,206.4,26695.0,128.181,128.2244,127.9145,127.9269,26695.0
2016-04-15 10:10:00,206.39,206.66,206.39,206.62,9078.0,127.9207,128.088,127.9207,128.0632,9078.0
2016-04-15 10:15:00,206.66,206.95,206.61,206.73,10749.0,128.088,128.2677,128.057,128.1314,10749.0
2016-04-15 10:20:00,206.79,206.95,206.65,206.65,10171.0,128.1686,128.2677,128.0818,128.0818,10171.0
2016-04-15 10:25:00,206.77,206.95,206.64,206.69,8750.0,128.1562,128.2677,128.0756,128.1066,8750.0
2016-04-15 10:30:00,206.65,206.86,206.54,206.82,10957.0,128.0818,128.212,128.0136,128.1872,10957.0
2016-04-15 10:35:00,206.9,207.0,206.66,206.7,6854.0,128.2368,128.2987,128.088,128.1128,6854.0
2016-04-15 10:40:00,206.71,206.89,206.6,206.69,12330.0,128.119,128.2306,128.0508,128.1066,12330.0
2016-04-15 10:45:00,206.75,206.96,206.62,206.92,7197.0,128.1438,128.2739,128.0632,128.2491,7197.0
2016-04-15 10:50:00,206.91,207.0,206.76,206.87,15007.0,128.243,128.2987,128.15,128.2182,15007.0
2016-04-15 10:55:00,206.9,207.0,206.73,206.85,11762.0,128.2368,128.2987,128.1314,128.2058,11762.0
2016-04-15 11:00:00,206.86,206.93,206.82,206.82,5069.0,128.212,128.2553,128.1872,128.1872,5069.0
2016-04-15 11:05:00,206.77,206.92,206.71,206.92,9625.0,128.1562,128.2491,128.119,128.2491,9625.0
2016-04-15 11:10:00,206.91,206.96,206.81,206.81,14358.0,128.243,128.2739,128.181,128.181,14358.0
2016-04-15 11:15:00,206.81,206.95,206.75,206.84,8150.0,128.181,128.2677,128.1438,128.1996,8150.0
2016-04-15 11:20:00,206.84,206.89,206.67,206.7,3514.0,128.1996,128.2306,128.0942,128.1128,3514.0
2016-04-15 11:25:00,206.77,206.93,206.77,206.89,9517.0,128.1562,128.2553,128.1562,128.2306,9517.0
2016-04-15 11:30:00,206.89,206.98,206.8,206.96,8043.0,128.2306,128.2863,128.1748,128.2739,8043.0
2016-04-15 11:35:00,206.96,207.2,206.9,207.11,22518.0,128.2739,128.4227,128.2368,128.3669,22518.0
2016-04-15 11:40:00,207.11,207.24,207.07,207.12,2882.0,128.3669,128.4475,128.3421,128.3731,2882.0
2016-04-15 11:45:00,207.24,207.24,207.11,207.2,2641.0,128.4475,128.4475,128.3669,128.4227,2641.0
2016-04-15 11:50:00,207.18,207.41,207.18,207.38,1896.0,128.4103,128.5529,128.4103,128.5343,1896.0
2016-04-15 11:55:00,207.33,207.43,207.32,207.43,400.0,128.5033,128.5652,128.4971,128.5652,400.0
2016-04-15 12:00:00,207.44,207.53,207.39,207.44,4381.0,128.5714,128.6272,128.5405,128.5714,4381.0
2016-04-15 12:05:00,207.44,207.53,207.39,207.48,5280.0,128.5714,128.6272,128.5405,128.5962,5280.0
2016-04-15 12:10:00,207.45,207.49,207.23,207.25,4642.0,128.5776,128.6024,128.4413,128.4537,4642.0
2016-04-15 12:15:00,207.35,207.35,207.23,207.24,2000.0,128.5157,128.5157,128.4413,128.4475,2000.0
2016-04-15 12:20:00,207.35,207.35,207.22,207.28,1600.0,128.5157,128.5157,128.4351,128.4723,1600.0
2016-04-15 12:25:00,207.23,207.5,207.22,207.45,10145.0,128.4413,128.6086,128.4351,128.5776,10145.0
2016-04-15 12:30:00,207.4,207.53,207.34,207.53,9106.0,128.5467,128.6272,128.5095,128.6272,9106.0
2016-04-15 12:35:00,207.5,207.64,207.42,207.61,5035.0,128.6086,128.6954,128.559,128.6768,5035.0
2016-04-15 12:40:00,207.64,207.82,207.64,207.73,4211.0,128.6954,128.807,128.6954,128.7512,4211.0
2016-04-15 12:45:00,207.69,207.86,207.69,207.86,2500.0,128.7264,128.8318,128.7264,128.8318,2500.0
2016-04-15 12:50:00,207.86,207.95,207.77,207.9,2826.0,128.8318,128.8875,128.776,128.8566,2826.0
2016-04-15 12:55:00,207.86,207.86,207.8,207.86,3430.0,128.8318,128.8318,128.7946,128.8318,3430.0
2016-04-15 13:00:00,207.84,207.84,207.64,207.67,3342.0,128.8194,128.8194,128.6954,128.714,3342.0
2016-04-15 13:05:00,207.68,207.76,207.61,207.66,5110.0,128.7202,128.7698,128.6768,128.7078,5110.0
2016-04-15 13:10:00,207.61,207.78,207.61,207.76,4596.0,128.6768,128.7822,128.6768,128.7698,4596.0
2016-04-15 13:15:00,207.78,207.79,207.7,207.7,2500.0,128.7822,128.7884,128.7326,128.7326,2500.0
2016-04-15 13:20:00,207.77,207.98,207.73,207.8,5593.0,128.776,128.9061,128.7512,128.7946,5593.0
2016-04-15 13:25:00,207.9,207.91,207.76,207.8,2950.0,128.8566,128.8628,128.7698,128.7946,2950.0
2016-04-15 13:30:00,207.8,207.92,207.8,207.82,7901.0,128.7946,128.8689,128.7946,128.807,7901.0
2016-04-15 13:35:00,207.87,207.87,207.78,207.83,1501.0,128.838,128.838,128.7822,128.8132,1501.0
2016-04-15 13:40:00,207.79,207.88,207.76,207.86,3079.0,128.7884,128.8442,128.7698,128.8318,3079.0
2016-04-15 13:45:00,207.9,208.1,207.9,208.09,4390.0,128.8566,128.9805,128.8566,128.9743,4390.0
2016-04-15 13:50:00,208.07,208.12,208.01,208.12,4041.0,128.9619,128.9929,128.9247,128.9929,4041.0
2016-04-15 13:55:00,208.13,208.21,207.99,207.99,3608.0,128.9991,129.0487,128.9123,128.9123,3608.0
2016-04-15 14:00:00,207.97,208.08,207.88,207.97,5094.0,128.8999,128.9681,128.8442,128.8999,5094.0
2016-04-15 14:05:00,207.97,208.0,207.87,207.88,8652.0,128.8999,128.9185,128.838,128.8442,8652.0
2016-04-15 14:10:00,207.94,208.05,207.91,207.94,7455.0,128.8813,128.9495,128.8628,128.8813,7455.0
2016-04-15 14:15:00,207.96,208.02,207.88,207.89,3373.0,128.8937,128.9309,128.8442,128.8504,3373.0
2016-04-15 14:20:00,207.9,208.0,207.9,207.91,4206.0,128.8566,128.9185,128.8566,128.8628,4206.0
2016-04-15 14:25:00,207.99,208.04,207.95,207.99,11714.0,128.9123,128.9433,128.8875,128.9123,11714.0
2016-04-15 14:30:00,207.96,208.06,207.91,208.0,7120.0,128.8937,128.9557,128.8628,128.9185,7120.0
2016-04-15 14:35:00,208.0,208.0,207.89,207.99,4600.0,128.9185,128.9185,128.8504,128.9123,4600.0
2016-04-15 14:40:00,207.97,208.03,207.93,208.03,1300.0,128.8999,128.9371,128.8751,128.9371,1300.0
2016-04-15 14:45:00,208.02,208.03,207.83,207.83,10647.0,128.9309,128.9371,128.8132,128.8132,10647.0
2016-04-15 14:50:00,207.85,208.05,207.84,208.05,5245.0,128.8256,128.9495,128.8194,128.9495,5245.0
2016-04-15 14:55:00,208.0,208.12,207.97,208.09,6338.0,128.9185,128.9929,128.8999,128.9743,6338.0
2016-04-15 15:00:00,208.07,208.11,207.97,208.11,6431.0,128.9619,128.9867,128.8999,128.9867,6431.0
2016-04-15 15:05:00,208.13,208.17,208.02,208.07,18281.0,128.9991,129.0239,128.9309,128.9619,18281.0
2016-04-15 15:10:00,208.07,208.14,207.97,208.04,6691.0,128.9619,129.0053,128.8999,128.9433,6691.0
2016-04-15 15:15:00,208.08,208.09,207.88,207.97,5861.0,128.9681,128.9743,128.8442,128.8999,5861.0
2016-04-15 15:20:00,207.92,207.98,207.84,207.88,9115.0,128.8689,128.9061,128.8194,128.8442,9115.0
2016-04-15 15:25:00,207.96,207.96,207.85,207.93,8121.0,128.8937,128.8937,128.8256,128.8751,8121.0
2016-04-15 15:30:00,207.93,207.97,207.74,207.78,9243.0,128.8751,128.8999,128.7574,128.7822,9243.0
2016-04-15 15:35:00,207.77,207.77,207.58,207.68,9263.0,128.776,128.776,128.6582,128.7202,9263.0
2016-04-15 15:40:00,207.65,207.67,207.52,207.55,9304.0,128.7016,128.714,128.621,128.6396,9304.0
2016-04-15 15:45:00,207.46,207.74,207.46,207.7,10873.0,128.5838,128.7574,128.5838,128.7326,10873.0
2016-04-15 15:50:00,207.75,207.88,207.73,207.78,14046.0,128.7636,128.8442,128.7512,128.7822,14046.0
2016-04-15 15:55:00,207.82,208.04,207.71,207.79,71299.0,128.807,128.9433,128.7388,128.7884,71299.0
2016-04-18 09:35:00,208.14,208.45,207.77,207.77,17945.0,129.0053,129.1974,128.776,128.776,17945.0
2016-04-18 09:40:00,207.8,207.85,207.44,207.44,1700.0,128.7946,128.8256,128.5714,128.5714,1700.0
2016-04-18 09:45:00,207.61,208.29,207.53,208.16,5635.0,128.6768,129.0983,128.6272,129.0177,5635.0
2016-04-18 09:50:00,208.18,208.21,207.87,207.87,1139.0,129.0301,129.0487,128.838,128.838,1139.0
2016-04-18 09:55:00,207.98,207.98,207.69,207.69,1601.0,128.9061,128.9061,128.7264,128.7264,1601.0
2016-04-18 10:00:00,207.82,208.27,207.75,208.09,4881.0,128.807,129.0859,128.7636,128.9743,4881.0
2016-04-18 10:05:00,208.21,208.43,208.21,208.31,2792.0,129.0487,129.185,129.0487,129.1107,2792.0
2016-04-18 10:10:00,208.31,208.84,208.31,208.76,8382.0,129.1107,129.4392,129.1107,129.3896,8382.0
2016-04-18 10:15:00,208.64,208.75,208.58,208.74,10270.0,129.3152,129.3834,129.278,129.3772,10270.0
2016-04-18 10:20:00,208.69,208.71,208.6,208.65,2300.0,129.3462,129.3586,129.2904,129.3214,2300.0
2016-04-18 10:25:00,208.7,208.96,208.55,208.96,10194.0,129.3524,129.5135,129.2594,129.5135,10194.0
2016-04-18 10:30:00,209.07,209.33,208.92,209.28,22934.0,129.5817,129.7429,129.4888,129.7119,22934.0
2016-04-18 10:35:00,209.24,209.43,209.06,209.18,24079.0,129.6871,129.8048,129.5755,129.6499,24079.0
2016-04-18 10:40:00,209.15,209.21,208.54,208.95,38875.0,129.6313,129.6685,129.2532,129.5073,38875.0
2016-04-18 10:45:00,208.9,208.99,208.66,208.75,1800.0,129.4764,129.5321,129.3276,129.3834,1800.0
2016-04-18 10:50:00,208.67,208.8,208.51,208.71,3148.0,129.3338,129.4144,129.2346,129.3586,3148.0
2016-04-18 10:55:00,208.71,209.01,208.69,208.81,3206.0,129.3586,129.5445,129.3462,129.4206,3206.0
2016-04-18 11:00:00,208.78,208.89,208.68,208.73,3718.0,129.402,129.4702,129.34,129.371,3718.0
2016-04-18 11:05:00,208.67,208.73,208.29,208.3,2569.0,129.3338,129.371,129.0983,129.1045,2569.0
2016-04-18 11:10:00,208.41,208.48,208.37,208.47,3154.0,129.1727,129.216,129.1479,129.2098,3154.0
2016-04-18 11:15:00,208.37,208.54,208.37,208.49,5402.0,129.1479,129.2532,129.1479,129.2222,5402.0
2016-04-18 11:20:00,208.48,208.63,208.43,208.57,4911.0,129.216,129.309,129.185,129.2718,4911.0
2016-04-18 11:25:00,208.53,208.58,208.35,208.35,1440.0,129.247,129.278,129.1355,129.1355,1440.0
2016-04-18 11:30:00,208.35,208.54,208.31,208.38,4142.0,129.1355,129.2532,129.1107,129.1541,4142.0
2016-04-18 11:35:00,208.28,208.4,208.15,208.22,7585.0,129.0921,129.1665,129.0115,129.0549,7585.0
2016-04-18 11:40:00,208.2,208.32,208.1,208.29,4335.0,129.0425,129.1169,128.9805,129.0983,4335.0
2016-04-18 11:45:00,208.3,208.5,208.3,208.35,12938.0,129.1045,129.2284,129.1045,129.1355,12938.0
2016-04-18 11:50:00,208.32,208.39,207.9,208.1,2200.0,129.1169,129.1603,128.8566,128.9805,2200.0
2016-04-18 11:55:00,208.02,208.08,207.89,207.89,1500.0,128.9309,128.9681,128.8504,128.8504,1500.0
2016-04-18 12:00:00,208.02,208.22,207.91,208.16,4701.0,128.9309,129.0549,128.8628,129.0177,4701.0
2016-04-18 12:05:00,208.22,208.35,208.22,208.26,3225.0,129.0549,129.1355,129.0549,129.0797,3225.0
2016-04-18 12:10:00,208.22,208.23,208.11,208.11,700.0,129.0549,129.0611,128.9867,128.9867,700.0
2016-04-18 12:15:00,208.24,208.26,208.19,208.26,1327.0,129.0673,129.0797,129.0363,129.0797,1327.0
2016-04-18 12:20:00,208.35,208.57,208.28,208.47,5992.0,129.1355,129.2718,129.0921,129.2098,5992.0
2016-04-18 12:25:00,208.53,208.7,208.53,208.7,1534.0,129.247,129.3524,129.247,129.3524,1534.0
2016-04-18 12:30:00,208.72,208.89,208.68,208.87,4151.0,129.3648,129.4702,129.34,129.4578,4151.0
2016-04-18 12:35:00,208.87,209.02,208.87,209.0,4624.0,129.4578,129.5507,129.4578,129.5383,4624.0
2016-04-18 12:40:00,208.96,208.96,208.79,208.84,3290.0,129.5135,129.5135,129.4082,129.4392,3290.0
2016-04-18 12:45:00,208.81,208.97,208.75,208.88,3025.0,129.4206,129.5197,129.3834,129.464,3025.0
2016-04-18 12:50:00,208.8,208.84,208.72,208.72,647.0,129.4144,129.4392,129.3648,129.3648,647.0
2016-04-18 12:55:00,208.7,208.89,208.7,208.83,3100.0,129.3524,129.4702,129.3524,129.433,3100.0
2016-04-18 13:00:00,208.84,208.88,208.79,208.81,2408.0,129.4392,129.464,129.4082,129.4206,2408.0
2016-04-18 13:05:00,208.82,208.87,208.69,208.69,2156.0,129.4268,129.4578,129.3462,129.3462,2156.0
2016-04-18 13:10:00,208.71,208.72,208.62,208.72,2967.0,129.3586,129.3648,129.3028,129.3648,2967.0
2016-04-18 13:15:00,208.75,208.75,208.59,208.63,1959.0,129.3834,129.3834,129.2842,129.309,1959.0
2016-04-18 13:20:00,208.69,208.74,208.56,208.6,2128.0,129.3462,129.3772,129.2656,129.2904,2128.0
2016-04-18 13:25:00,208.65,208.67,208.55,208.59,2400.0,129.3214,129.3338,129.2594,129.2842,2400.0
2016-04-18 13:30:00,208.66,208.75,208.53,208.61,2947.0,129.3276,129.3834,129.247,129.2966,2947.0
2016-04-18 13:35:00,208.59,208.68,208.51,208.57,5044.0,129.2842,129.34,129.2346,129.2718,5044.0
2016-04-18 13:40:00,208.66,208.76,208.6,208.76,1508.0,129.3276,129.3896,129.2904,129.3896,1508.0
2016-04-18 13:45:00,208.76,208.84,208.68,208.73,3776.0,129.3896,129.4392,129.34,129.371,3776.0
2016-04-18 13:50:00,208.71,208.89,208.58,208.89,5157.0,129.3586,129.4702,129.278,129.4702,5157.0
2016-04-18 13:55:00,208.9,208.9,208.75,208.85,1000.0,129.4764,129.4764,129.3834,129.4454,1000.0
2016-04-18 14:00:00,208.87,208.93,208.81,208.82,3988.0,129.4578,129.4949,129.4206,129.4268,3988.0
2016-04-18 14:05:00,208.83,208.87,208.56,208.56,4726.0,129.433,129.4578,129.2656,129.2656,4726.0
2016-04-18 14:10:00,208.55,208.69,208.52,208.69,3834.0,129.2594,129.3462,129.2408,129.3462,3834.0
2016-04-18 14:15:00,208.7,208.81,208.66,208.75,4116.0,129.3524,129.4206,129.3276,129.3834,4116.0
2016-04-18 14:20:00,208.84,209.0,208.83,208.99,2594.0,129.4392,129.5383,129.433,129.5321,2594.0
2016-04-18 14:25:00,209.0,209.08,208.81,208.85,8183.0,129.5383,129.5879,129.4206,129.4454,8183.0
2016-04-18 14:30:00,208.86,208.89,208.82,208.82,3500.0,129.4516,129.4702,129.4268,129.4268,3500.0
2016-04-18 14:35:00,208.82,209.02,208.81,208.97,5136.0,129.4268,129.5507,129.4206,129.5197,5136.0
2016-04-18 14:40:00,208.96,209.06,208.9,208.95,11573.0,129.5135,129.5755,129.4764,129.5073,11573.0
2016-04-18 14:45:00,208.89,209.1,208.89,209.09,3725.0,129.4702,129.6003,129.4702,129.5941,3725.0
2016-04-18 14:50:00,209.03,209.09,208.93,209.02,18335.0,129.5569,129.5941,129.4949,129.5507,18335.0
2016-04-18 14:55:00,209.02,209.05,208.94,208.99,20787.0,129.5507,129.5693,129.5011,129.5321,20787.0
2016-04-18 15:00:00,209.02,209.06,208.95,209.0,5328.0,129.5507,129.5755,129.5073,129.5383,5328.0
2016-04-18 15:05:00,209.0,209.06,208.97,209.03,3822.0,129.5383,129.5755,129.5197,129.5569,3822.0
2016-04-18 15:10:00,209.07,209.18,209.05,209.05,3497.0,129.5817,129.6499,129.5693,129.5693,3497.0
2016-04-18 15:15:00,209.05,209.05,209.05,209.05,100.0,129.5693,129.5693,129.5693,129.5693,100.0
2016-04-18 15:20:00,209.1,209.18,209.0,209.14,3120.0,129.6003,129.6499,129.5383,129.6251,3120.0
2016-04-18 15:25:00,209.14,209.2,209.06,209.06,3688.0,129.6251,129.6623,129.5755,129.5755,3688.0
2016-04-18 15:30:00,208.98,209.1,208.93,209.06,3833.0,129.5259,129.6003,129.4949,129.5755,3833.0
2016-04-18 15:35:00,209.09,209.16,209.04,209.13,6314.0,129.5941,129.6375,129.5631,129.6189,6314.0
2016-04-18 15:40:00,209.16,209.23,209.1,209.1,9605.0,129.6375,129.6809,129.6003,129.6003,9605.0
2016-04-18 15:45:00,209.17,209.25,208.94,208.97,36327.0,129.6437,129.6933,129.5011,129.5197,36327.0
2016-04-18 15:50:00,209.04,209.06,208.98,209.0,42488.0,129.5631,129.5755,129.5259,129.5383,42488.0
2016-04-18 15:55:00,209.0,209.09,208.89,209.04,108674.0,129.5383,129.5941,129.4702,129.5631,108674.0
2016-04-19 09:30:00,209.42,209.44,208.16,209.38,13083.0,129.7987,129.811,129.0177,129.7739,13083.0
2016-04-19 09:35:00,209.24,209.44,208.53,208.53,8123.0,129.6871,129.811,129.247,129.247,8123.0
2016-04-19 09:40:00,208.55,208.83,208.2,208.2,12539.0,129.2594,129.433,129.0425,129.0425,12539.0
2016-04-19 09:45:00,208.46,208.85,208.38,208.67,7588.0,129.2036,129.4454,129.1541,129.3338,7588.0
2016-04-19 09:50:00,208.74,208.85,208.63,208.83,5199.0,129.3772,129.4454,129.309,129.433,5199.0
2016-04-19 09:55:00,209.0,209.06,208.8,208.88,5125.0,129.5383,129.5755,129.4144,129.464,5125.0
2016-04-19 10:00:00,208.94,209.13,208.68,208.7,3500.0,129.5011,129.6189,129.34,129.3524,3500.0
2016-04-19 10:05:00,208.7,208.89,208.69,208.87,3755.0,129.3524,129.4702,129.3462,129.4578,3755.0
2016-04-19 10:10:00,208.8,208.9,208.68,208.7,4124.0,129.4144,129.4764,129.34,129.3524,4124.0
2016-04-19 10:15:00,208.75,208.91,208.74,208.83,8500.0,129.3834,129.4826,129.3772,129.433,8500.0
2016-04-19 10:20:00,208.93,209.16,208.75,209.09,7761.0,129.4949,129.6375,129.3834,129.5941,7761.0
2016-04-19 10:25:00,208.92,208.92,208.77,208.81,1800.0,129.4888,129.4888,129.3958,129.4206,1800.0
2016-04-19 10:30:00,208.92,209.2,208.92,209.2,4462.0,129.4888,129.6623,129.4888,129.6623,4462.0
2016-04-19 10:35:00,209.0,209.09,208.96,209.05,7203.0,129.5383,129.5941,129.5135,129.5693,7203.0
2016-04-19 10:40:00,209.05,209.45,208.96,209.04,10545.0,129.5693,129.8172,129.5135,129.5631,10545.0
2016-04-19 10:45:00,209.01,209.21,208.88,208.92,4040.0,129.5445,129.6685,129.464,129.4888,4040.0
2016-04-19 10:50:00,208.87,208.89,208.65,208.89,4420.0,129.4578,129.4702,129.3214,129.4702,4420.0
2016-04-19 10:55:00,208.83,209.0,208.77,208.95,2920.0,129.433,129.5383,129.3958,129.5073,2920.0
2016-04-19 11:00:00,209.13,209.26,209.02,209.2,3873.0,129.6189,129.6995,129.5507,129.6623,3873.0
2016-04-19 11:05:00,209.26,209.34,209.01,209.04,4171.0,129.6995,129.7491,129.5445,129.5631,4171.0
2016-04-19 11:10:00,208.94,209.23,208.9,209.08,3772.0,129.5011,129.6809,129.4764,129.5879,3772.0
2016-04-19 11:15:00,209.11,209.2,209.02,209.05,1500.0,129.6065,129.6623,129.5507,129.5693,1500.0
2016-04-19 11:20:00,209.01,209.12,208.98,209.05,6459.0,129.5445,129.6127,129.5259,129.5693,6459.0
2016-04-19 11:25:00,209.04,209.12,208.92,209.06,2800.0,129.5631,129.6127,129.4888,129.5755,2800.0
2016-04-19 11:30:00,209.02,209.09,208.9,209.0,5557.0,129.5507,129.5941,129.4764,129.5383,5557.0
2016-04-19 11:35:00,208.94,208.97,208.76,208.88,5644.0,129.5011,129.5197,129.3896,129.464,5644.0
2016-04-19 11:40:00,208.88,209.19,208.87,209.14,3100.0,129.464,129.6561,129.4578,129.6251,3100.0
2016-04-19 11:45:00,209.14,209.14,209.0,209.0,2483.0,129.6251,129.6251,129.5383,129.5383,2483.0
2016-04-19 11:50:00,208.98,208.98,208.77,208.81,4452.0,129.5259,129.5259,129.3958,129.4206,4452.0
2016-04-19 11:55:00,208.85,208.89,208.67,208.73,4902.0,129.4454,129.4702,129.3338,129.371,4902.0
2016-04-19 12:00:00,208.76,208.9,208.65,208.72,7884.0,129.3896,129.4764,129.3214,129.3648,7884.0
2016-04-19 12:05:00,208.76,209.0,208.71,208.73,17469.0,129.3896,129.5383,129.3586,129.371,17469.0
2016-04-19 12:10:00,208.81,208.96,208.76,208.79,18021.0,129.4206,129.5135,129.3896,129.4082,18021.0
2016-04-19 12:15:00,208.81,208.81,208.54,208.6,1634.0,129.4206,129.4206,129.2532,129.2904,1634.0
2016-04-19 12:20:00,208.5,208.54,208.28,208.33,5601.0,129.2284,129.2532,129.0921,129.1231,5601.0
2016-04-19 12:25:00,208.3,208.44,208.29,208.43,2550.0,129.1045,129.1912,129.0983,129.185,2550.0
2016-04-19 12:30:00,208.37,208.42,208.33,208.35,3126.0,129.1479,129.1788,129.1231,129.1355,3126.0
2016-04-19 12:35:00,208.39,208.55,208.35,208.43,5978.0,129.1603,129.2594,129.1355,129.185,5978.0
2016-04-19 12:40:00,208.43,208.43,208.2,208.2,1800.0,129.185,129.185,129.0425,129.0425,1800.0
2016-04-19 12:45:00,208.23,208.26,208.12,208.12,7418.0,129.0611,129.0797,128.9929,128.9929,7418.0
2016-04-19 12:50:00,208.15,208.41,208.09,208.34,8885.0,129.0115,129.1727,128.9743,129.1293,8885.0
2016-04-19 12:55:00,208.3,208.43,208.26,208.43,2715.0,129.1045,129.185,129.0797,129.185,2715.0
2016-04-19 13:00:00,208.43,208.57,208.37,208.4,3100.0,129.185,129.2718,129.1479,129.1665,3100.0
2016-04-19 13:05:00,208.39,208.49,208.35,208.49,2187.0,129.1603,129.2222,129.1355,129.2222,2187.0
2016-04-19 13:10:00,208.4,208.5,208.34,208.43,5069.0,129.1665,129.2284,129.1293,129.185,5069.0
2016-04-19 13:15:00,208.39,208.43,208.31,208.36,3800.0,129.1603,129.185,129.1107,129.1417,3800.0
2016-04-19 13:20:00,208.44,208.44,208.3,208.3,4376.0,129.1912,129.1912,129.1045,129.1045,4376.0
2016-04-19 13:25:00,208.31,208.43,208.3,208.36,7852.0,129.1107,129.185,129.1045,129.1417,7852.0
2016-04-19 13:30:00,208.42,208.46,208.34,208.38,5655.0,129.1788,129.2036,129.1293,129.1541,5655.0
2016-04-19 13:35:00,208.32,208.37,208.2,208.37,6137.0,129.1169,129.1479,129.0425,129.1479,6137.0
2016-04-19 13:40:00,208.38,208.51,208.37,208.44,5584.0,129.1541,129.2346,129.1479,129.1912,5584.0
2016-04-19 13:45:00,208.54,208.59,208.5,208.53,1928.0,129.2532,129.2842,129.2284,129.247,1928.0
2016-04-19 13:50:00,208.57,208.57,208.26,208.35,7818.0,129.2718,129.2718,129.0797,129.1355,7818.0
2016-04-19 13:55:00,208.41,208.45,208.3,208.37,2300.0,129.1727,129.1974,129.1045,129.1479,2300.0
2016-04-19 14:00:00,208.4,208.52,208.29,208.35,7625.0,129.1665,129.2408,129.0983,129.1355,7625.0
2016-04-19 14:05:00,208.26,208.4,208.13,208.36,6357.0,129.0797,129.1665,128.9991,129.1417,6357.0
2016-04-19 14:10:00,208.3,208.4,208.24,208.26,4125.0,129.1045,129.1665,129.0673,129.0797,4125.0
2016-04-19 14:15:00,208.26,208.39,208.19,208.39,4400.0,129.0797,129.1603,129.0363,129.1603,4400.0
2016-04-19 14:20:00,208.39,208.39,208.25,208.25,7646.0,129.1603,129.1603,129.0735,129.0735,7646.0
2016-04-19 14:25:00,208.26,208.41,208.26,208.29,5619.0,129.0797,129.1727,129.0797,129.0983,5619.0
2016-04-19 14:30:00,208.27,208.33,208.18,208.18,5014.0,129.0859,129.1231,129.0301,129.0301,5014.0
2016-04-19 14:35:00,208.24,208.24,208.03,208.13,7600.0,129.0673,129.0673,128.9371,128.9991,7600.0
2016-04-19 14:40:00,208.13,208.26,208.1,208.18,10543.0,128.9991,129.0797,128.9805,129.0301,10543.0
2016-04-19 14:45:00,208.18,208.36,208.12,208.28,11022.0,129.0301,129.1417,128.9929,129.0921,11022.0
2016-04-19 14:50:00,208.26,208.47,208.26,208.4,5725.0,129.0797,129.2098,129.0797,129.1665,5725.0
2016-04-19 14:55:00,208.39,208.39,208.3,208.33,4201.0,129.1603,129.1603,129.1045,129.1231,4201.0
2016-04-19 15:00:00,208.33,208.54,208.33,208.45,6802.0,129.1231,129.2532,129.1231,129.1974,6802.0
2016-04-19 15:05:00,208.47,208.49,208.38,208.48,6588.0,129.2098,129.2222,129.1541,129.216,6588.0
2016-04-19 15:10:00,208.51,208.62,208.42,208.54,10102.0,129.2346,129.3028,129.1788,129.2532,10102.0
2016-04-19 15:15:00,208.54,208.6,208.26,208.26,3000.0,129.2532,129.2904,129.0797,129.0797,3000.0
2016-04-19 15:20:00,208.26,208.32,208.2,208.28,6071.0,129.0797,129.1169,129.0425,129.0921,6071.0
2016-04-19 15:25:00,208.27,208.42,208.21,208.29,15301.0,129.0859,129.1788,129.0487,129.0983,15301.0
2016-04-19 15:30:00,208.35,208.35,208.18,208.23,15111.0,129.1355,129.1355,129.0301,129.0611,15111.0
2016-04-19 15:35:00,208.22,208.26,208.13,208.24,16031.0,129.0549,129.0797,128.9991,129.0673,16031.0
2016-04-19 15:40:00,208.22,208.28,208.07,208.13,19801.0,129.0549,129.0921,128.9619,128.9991,19801.0
2016-04-19 15:45:00,208.14,208.3,208.06,208.1,23067.0,129.0053,129.1045,128.9557,128.9805,23067.0
2016-04-19 15:50:00,208.11,208.24,208.01,208.01,54321.0,128.9867,129.0673,128.9247,128.9247,54321.0
2016-04-19 15:55:00,208.0,208.23,208.0,208.21,84476.0,128.9185,129.0611,128.9185,129.0487,84476.0
2016-04-20 09:30:00,206.5,207.05,206.21,206.48,144839.0,127.9888,128.3297,127.8091,127.9764,144839.0
2016-04-20 09:35:00,206.29,206.5,205.89,205.95,66614.0,127.8587,127.9888,127.6108,127.6479,66614.0
2016-04-20 09:40:00,205.87,205.93,204.71,204.96,89224.0,127.5984,127.6355,126.8794,127.0343,89224.0
2016-04-20 09:45:00,204.95,205.21,204.77,205.14,83845.0,127.0281,127.1893,126.9166,127.1459,83845.0
2016-04-20 09:50:00,205.16,205.87,205.09,205.87,120652.0,127.1583,127.5984,127.1149,127.5984,120652.0
2016-04-20 09:55:00,205.84,206.02,205.66,205.87,56771.0,127.5798,127.6913,127.4682,127.5984,56771.0
2016-04-20 10:00:00,205.86,206.0,205.55,205.72,36398.0,127.5922,127.6789,127.4,127.5054,36398.0
2016-04-20 10:05:00,205.84,205.91,205.38,205.8,32555.0,127.5798,127.6232,127.2947,127.555,32555.0
2016-04-20 10:10:00,205.76,206.04,205.67,205.9,23121.0,127.5302,127.7037,127.4744,127.617,23121.0
2016-04-20 10:15:00,205.92,206.13,205.73,205.95,33244.0,127.6293,127.7595,127.5116,127.6479,33244.0
2016-04-20 10:20:00,205.95,206.2,205.91,206.06,17964.0,127.6479,127.8029,127.6232,127.7161,17964.0
2016-04-20 10:25:00,206.08,206.16,205.74,205.74,20473.0,127.7285,127.7781,127.5178,127.5178,20473.0
2016-04-20 10:30:00,205.75,205.81,205.34,205.48,17420.0,127.524,127.5612,127.2699,127.3566,17420.0
2016-04-20 10:35:00,205.44,205.62,205.16,205.51,14357.0,127.3318,127.4434,127.1583,127.3752,14357.0
2016-04-20 10:40:00,205.58,205.69,205.05,205.05,13781.0,127.4186,127.4868,127.0901,127.0901,13781.0
2016-04-20 10:45:00,205.02,205.04,204.34,204.86,75585.0,127.0715,127.0839,126.6501,126.9724,75585.0
2016-04-20 10:50:00,204.91,205.04,204.75,204.89,12157.0,127.0033,127.0839,126.9042,126.991,12157.0
2016-04-20 10:55:00,204.87,205.05,204.75,204.99,32870.0,126.9786,127.0901,126.9042,127.0529,32870.0
2016-04-20 11:00:00,205.0,205.19,204.94,205.05,13654.0,127.0591,127.1769,127.0219,127.0901,13654.0
2016-04-20 11:05:00,205.03,205.13,204.86,204.87,12668.0,127.0777,127.1397,126.9724,126.9786,12668.0
2016-04-20 11:10:00,204.92,205.19,204.82,205.15,22135.0,127.0095,127.1769,126.9476,127.1521,22135.0
2016-04-20 11:15:00,205.13,205.31,205.01,205.22,13348.0,127.1397,127.2513,127.0653,127.1955,13348.0
2016-04-20 11:20:00,205.28,205.46,205.26,205.38,14818.0,127.2327,127.3442,127.2203,127.2947,14818.0
2016-04-20 11:25:00,205.42,205.52,205.29,205.34,16620.0,127.3194,127.3814,127.2389,127.2699,16620.0
2016-04-20 11:30:00,205.36,205.44,205.16,205.35,10142.0,127.2823,127.3318,127.1583,127.2761,10142.0
2016-04-20 11:35:00,205.28,205.38,205.2,205.2,10322.0,127.2327,127.2947,127.1831,127.1831,10322.0
2016-04-20 11:40:00,205.25,205.28,205.01,205.02,15086.0,127.2141,127.2327,127.0653,127.0715,15086.0
2016-04-20 11:45:00,205.0,205.38,205.0,205.34,23803.0,127.0591,127.2947,127.0591,127.2699,23803.0
2016-04-20 11:50:00,205.33,205.48,205.27,205.29,16436.0,127.2637,127.3566,127.2265,127.2389,16436.0
2016-04-20 11:55:00,205.26,205.31,205.1,205.1,9570.0,127.2203,127.2513,127.1211,127.1211,9570.0
2016-04-20 12:00:00,205.19,205.31,205.1,205.11,10149.0,127.1769,127.2513,127.1211,127.1273,10149.0
2016-04-20 12:05:00,205.15,205.18,205.0,205.03,10309.0,127.1521,127.1707,127.0591,127.0777,10309.0
2016-04-20 12:10:00,205.08,205.19,205.0,205.06,31930.0,127.1087,127.1769,127.0591,127.0963,31930.0
2016-04-20 12:15:00,205.03,205.22,204.93,205.03,20609.0,127.0777,127.1955,127.0157,127.0777,20609.0
2016-04-20 12:20:00,205.03,205.12,204.9,204.96,19808.0,127.0777,127.1335,126.9972,127.0343,19808.0
2016-04-20 12:25:00,204.97,205.06,204.83,204.93,23239.0,127.0405,127.0963,126.9538,127.0157,23239.0
2016-04-20 12:30:00,204.99,205.09,204.91,204.95,8891.0,127.0529,127.1149,127.0033,127.0281,8891.0
2016-04-20 12:35:00,204.97,205.12,204.91,204.97,7732.0,127.0405,127.1335,127.0033,127.0405,7732.0
2016-04-20 12:40:00,204.98,205.17,204.97,205.17,5573.0,127.0467,127.1645,127.0405,127.1645,5573.0
2016-04-20 12:45:00,205.17,205.18,204.89,204.91,17591.0,127.1645,127.1707,126.991,127.0033,17591.0
2016-04-20 12:50:00,204.91,205.14,204.88,204.89,26012.0,127.0033,127.1459,126.9848,126.991,26012.0
2016-04-20 12:55:00,204.87,205.1,204.87,205.1,9112.0,126.9786,127.1211,126.9786,127.1211,9112.0
2016-04-20 13:00:00,205.06,205.11,204.99,205.06,5251.0,127.0963,127.1273,127.0529,127.0963,5251.0
2016-04-20 13:05:00,205.03,205.08,204.9,205.02,6707.0,127.0777,127.1087,126.9972,127.0715,6707.0
2016-04-20 13:10:00,205.05,205.13,204.94,204.94,9889.0,127.0901,127.1397,127.0219,127.0219,9889.0
2016-04-20 13:15:00,204.94,205.1,204.9,204.97,8883.0,127.0219,127.1211,126.9972,127.0405,8883.0
2016-04-20 13:20:00,204.9,204.97,204.82,204.91,5112.0,126.9972,127.0405,126.9476,127.0033,5112.0
2016-04-20 13:25:00,204.9,205.0,204.9,204.97,9686.0,126.9972,127.0591,126.9972,127.0405,9686.0
2016-04-20 13:30:00,204.93,205.05,204.9,205.05,8016.0,127.0157,127.0901,126.9972,127.0901,8016.0
2016-04-20 13:35:00,205.03,205.06,204.86,204.9,9378.0,127.0777,127.0963,126.9724,126.9972,9378.0
2016-04-20 13:40:00,204.9,204.92,204.78,204.87,20878.0,126.9972,127.0095,126.9228,126.9786,20878.0
2016-04-20 13:45:00,204.91,205.03,204.9,204.9,13296.0,127.0033,127.0777,126.9972,126.9972,13296.0
2016-04-20 13:50:00,204.92,205.0,204.86,204.95,10775.0,127.0095,127.0591,126.9724,127.0281,10775.0
2016-04-20 13:55:00,204.93,205.0,204.59,204.71,30370.0,127.0157,127.0591,126.805,126.8794,30370.0
2016-04-20 14:00:00,204.77,204.77,204.53,204.53,9587.0,126.9166,126.9166,126.7678,126.7678,9587.0
2016-04-20 14:05:00,204.54,204.67,204.5,204.52,18223.0,126.774,126.8546,126.7492,126.7616,18223.0
2016-04-20 14:10:00,204.56,204.58,204.47,204.52,13688.0,126.7864,126.7988,126.7306,126.7616,13688.0
2016-04-20 14:15:00,204.52,204.59,204.41,204.53,21553.0,126.7616,126.805,126.6934,126.7678,21553.0
2016-04-20 14:20:00,204.45,204.48,204.3,204.31,11935.0,126.7182,126.7368,126.6253,126.6315,11935.0
2016-04-20 14:25:00,204.32,204.41,204.26,204.37,18588.0,126.6377,126.6934,126.6005,126.6687,18588.0
2016-04-20 14:30:00,204.37,204.47,204.26,204.43,16599.0,126.6687,126.7306,126.6005,126.7058,16599.0
2016-04-20 14:35:00,204.43,204.47,204.35,204.44,20991.0,126.7058,126.7306,126.6563,126.712,20991.0
2016-04-20 14:40:00,204.44,204.56,204.27,204.28,23462.0,126.712,126.7864,126.6067,126.6129,23462.0
2016-04-20 14:45:00,204.22,204.49,204.21,204.38,11361.0,126.5757,126.743,126.5695,126.6749,11361.0
2016-04-20 14:50:00,204.35,204.64,204.35,204.52,16712.0,126.6563,126.836,126.6563,126.7616,16712.0
2016-04-20 14:55:00,204.55,204.58,204.47,204.5,17258.0,126.7802,126.7988,126.7306,126.7492,17258.0
2016-04-20 15:00:00,204.5,204.76,204.48,204.7,13314.0,126.7492,126.9104,126.7368,126.8732,13314.0
2016-04-20 15:05:00,204.7,204.77,204.64,204.67,17687.0,126.8732,126.9166,126.836,126.8546,17687.0
2016-04-20 15:10:00,204.62,204.62,204.35,204.4,19567.0,126.8236,126.8236,126.6563,126.6873,19567.0
2016-04-20 15:15:00,204.41,204.42,204.2,204.2,16139.0,126.6934,126.6996,126.5633,126.5633,16139.0
2016-04-20 15:20:00,204.21,204.5,204.21,204.33,16279.0,126.5695,126.7492,126.5695,126.6439,16279.0
2016-04-20 15:25:00,204.28,204.34,204.17,204.23,20430.0,126.6129,126.6501,126.5447,126.5819,20430.0
2016-04-20 15:30:00,204.2,204.2,204.0,204.08,28596.0,126.5633,126.5633,126.4393,126.4889,28596.0
2016-04-20 15:35:00,204.07,204.07,203.57,203.57,53020.0,126.4827,126.4827,126.1728,126.1728,53020.0
2016-04-20 15:40:00,203.55,203.59,203.35,203.4,52875.0,126.1604,126.1852,126.0365,126.0675,52875.0
2016-04-20 15:45:00,203.37,203.64,203.37,203.5,39805.0,126.0489,126.2162,126.0489,126.1294,39805.0
2016-04-20 15:50:00,203.52,203.59,203.5,203.5,51341.0,126.1418,126.1852,126.1294,126.1294,51341.0
2016-04-20 15:55:00,203.51,203.7,203.42,203.67,77588.0,126.1356,126.2534,126.0798,126.2348,77588.0
2016-04-21 09:30:00,203.56,203.74,202.46,203.74,30549.0,126.1666,126.2782,125.4848,126.2782,30549.0
2016-04-21 09:35:00,203.69,203.73,203.29,203.62,8235.0,126.2472,126.272,125.9993,126.2038,8235.0
2016-04-21 09:40:00,203.7,204.0,203.55,203.85,12354.0,126.2534,126.4393,126.1604,126.3464,12354.0
2016-04-21 09:45:00,203.75,203.85,203.64,203.76,7347.0,126.2844,126.3464,126.2162,126.2906,7347.0
2016-04-21 09:50:00,203.83,204.48,203.7,204.1,13019.0,126.334,126.7368,126.2534,126.5013,13019.0
2016-04-21 09:55:00,204.19,204.19,203.4,203.4,18000.0,126.5571,126.5571,126.0675,126.0675,18000.0
2016-04-21 10:00:00,203.36,203.87,203.36,203.59,40842.0,126.0427,126.3588,126.0427,126.1852,40842.0
2016-04-21 10:05:00,203.55,203.85,203.41,203.78,23480.0,126.1604,126.3464,126.0736,126.303,23480.0
2016-04-21 10:10:00,203.8,203.84,203.3,203.38,35479.0,126.3154,126.3402,126.0055,126.0551,35479.0
2016-04-21 10:15:00,203.43,203.71,203.14,203.46,43217.0,126.086,126.2596,125.9063,126.1046,43217.0
2016-04-21 10:20:00,203.31,203.46,203.13,203.16,20943.0,126.0117,126.1046,125.9001,125.9187,20943.0
2016-04-21 10:25:00,203.25,203.4,202.88,202.9,12784.0,125.9745,126.0675,125.7452,125.7576,12784.0
2016-04-21 10:30:00,202.92,203.33,202.91,203.33,13321.0,125.7699,126.0241,125.7637,126.0241,13321.0
2016-04-21 10:35:00,203.4,203.49,203.15,203.37,10684.0,126.0675,126.1232,125.9125,126.0489,10684.0
2016-04-21 10:40:00,203.49,203.66,203.41,203.49,9733.0,126.1232,126.2286,126.0736,126.1232,9733.0
2016-04-21 10:45:00,203.44,203.51,203.24,203.27,11638.0,126.0922,126.1356,125.9683,125.9869,11638.0
2016-04-21 10:50:00,203.34,203.49,203.28,203.35,17333.0,126.0303,126.1232,125.9931,126.0365,17333.0
2016-04-21 10:55:00,203.39,203.43,203.05,203.1,31073.0,126.0613,126.086,125.8505,125.8815,31073.0
2016-04-21 11:00:00,203.19,203.38,203.09,203.13,24998.0,125.9373,126.0551,125.8753,125.9001,24998.0
2016-04-21 11:05:00,203.15,203.43,203.13,203.39,19252.0,125.9125,126.086,125.9001,126.0613,19252.0
2016-04-21 11:10:00,203.39,203.47,203.26,203.36,9089.0,126.0613,126.1108,125.9807,126.0427,9089.0
2016-04-21 11:15:00,203.4,203.43,203.1,203.1,13101.0,126.0675,126.086,125.8815,125.8815,13101.0
2016-04-21 11:20:00,203.0,203.34,203.0,203.34,7668.0,125.8195,126.0303,125.8195,126.0303,7668.0
2016-04-21 11:25:00,203.33,203.49,203.09,203.42,16297.0,126.0241,126.1232,125.8753,126.0798,16297.0
2016-04-21 11:30:00,203.48,203.48,203.04,203.06,5315.0,126.117,126.117,125.8443,125.8567,5315.0
2016-04-21 11:35:00,203.0,203.1,202.81,202.99,4874.0,125.8195,125.8815,125.7018,125.8133,4874.0
2016-04-21 11:40:00,202.99,203.11,202.87,202.92,13330.0,125.8133,125.8877,125.739,125.7699,13330.0
2016-04-21 11:45:00,202.88,202.9,202.78,202.9,8643.0,125.7452,125.7576,125.6832,125.7576,8643.0
2016-04-21 11:50:00,202.86,203.14,202.82,202.98,2038.0,125.7328,125.9063,125.708,125.8071,2038.0
2016-04-21 11:55:00,202.97,202.98,202.78,202.84,4401.0,125.8009,125.8071,125.6832,125.7204,4401.0
2016-04-21 12:00:00,202.84,203.02,202.7,202.88,7557.0,125.7204,125.8319,125.6336,125.7452,7557.0
2016-04-21 12:05:00,202.82,202.82,202.48,202.62,7777.0,125.708,125.708,125.4972,125.584,7777.0
2016-04-21 12:10:00,202.6,202.62,202.23,202.23,16186.0,125.5716,125.584,125.3423,125.3423,16186.0
2016-04-21 12:15:00,202.23,202.24,201.95,201.95,14187.0,125.3423,125.3485,125.1687,125.1687,14187.0
2016-04-21 12:20:00,201.95,202.02,201.58,201.63,30537.0,125.1687,125.2121,124.9394,124.9704,30537.0
2016-04-21 12:25:00,201.58,201.67,201.51,201.64,8101.0,124.9394,124.9952,124.896,124.9766,8101.0
2016-04-21 12:30:00,201.65,201.7,201.29,201.29,14107.0,124.9828,125.0138,124.7597,124.7597,14107.0
2016-04-21 12:35:00,201.33,201.35,201.0,201.0,22075.0,124.7845,124.7969,124.5799,124.5799,22075.0
2016-04-21 12:40:00,201.0,201.49,201.0,201.49,8500.0,124.5799,124.8836,124.5799,124.8836,8500.0
2016-04-21 12:45:00,201.48,201.48,201.06,201.06,6924.0,124.8774,124.8774,124.6171,124.6171,6924.0
2016-04-21 12:50:00,201.01,201.03,200.66,200.66,15054.0,124.5861,124.5985,124.3692,124.3692,15054.0
2016-04-21 12:55:00,200.6,200.77,200.42,200.77,22587.0,124.332,124.4374,124.2204,124.4374,22587.0
2016-04-21 13:00:00,200.84,200.97,200.69,200.8,10881.0,124.4808,124.5613,124.3878,124.456,10881.0
2016-04-21 13:05:00,200.84,200.86,200.14,200.14,28538.0,124.4808,124.4932,124.0469,124.0469,28538.0
2016-04-21 13:10:00,200.19,200.72,199.93,200.55,25321.0,124.0779,124.4064,123.9167,124.301,25321.0
2016-04-21 13:15:00,200.56,200.85,200.55,200.68,13801.0,124.3072,124.487,124.301,124.3816,13801.0
2016-04-21 13:20:00,200.62,200.74,200.54,200.59,17680.0,124.3444,124.4188,124.2948,124.3258,17680.0
2016-04-21 13:25:00,200.63,200.64,200.34,200.34,3195.0,124.3506,124.3568,124.1709,124.1709,3195.0
2016-04-21 13:30:00,200.32,200.33,200.0,200.02,13627.0,124.1585,124.1647,123.9601,123.9725,13627.0
2016-04-21 13:35:00,200.13,200.23,200.02,200.02,5408.0,124.0407,124.1027,123.9725,123.9725,5408.0
2016-04-21 13:40:00,200.15,200.32,200.01,200.01,6204.0,124.0531,124.1585,123.9663,123.9663,6204.0
2016-04-21 13:45:00,200.01,200.11,200.0,200.1,6454.0,123.9663,124.0283,123.9601,124.0221,6454.0
2016-04-21 13:50:00,200.09,200.25,200.0,200.03,13593.0,124.0159,124.1151,123.9601,123.9787,13593.0
2016-04-21 13:55:00,200.0,200.11,199.73,199.82,13219.0,123.9601,124.0283,123.7928,123.8486,13219.0
2016-04-21 14:00:00,199.84,199.9,199.6,199.6,14068.0,123.861,123.8981,123.7122,123.7122,14068.0
2016-04-21 14:05:00,199.63,199.88,199.5,199.71,30017.0,123.7308,123.8858,123.6502,123.7804,30017.0
2016-04-21 14:10:00,199.66,199.92,199.53,199.88,16592.0,123.7494,123.9105,123.6688,123.8858,16592.0
2016-04-21 14:15:00,199.89,199.97,199.72,199.87,17113.0,123.892,123.9415,123.7866,123.8796,17113.0
2016-04-21 14:20:00,199.9,200.11,199.86,199.86,8794.0,123.8981,124.0283,123.8734,123.8734,8794.0
2016-04-21 14:25:00,199.87,199.92,199.72,199.75,11248.0,123.8796,123.9105,123.7866,123.8052,11248.0
2016-04-21 14:30:00,199.74,199.78,199.34,199.34,11462.0,123.799,123.8238,123.5511,123.5511,11462.0
2016-04-21 14:35:00,199.34,199.47,199.29,199.39,12756.0,123.5511,123.6316,123.5201,123.5821,12756.0
2016-04-21 14:40:00,199.38,199.41,199.15,199.33,20911.0,123.5759,123.5944,123.4333,123.5449,20911.0
2016-04-21 14:45:00,199.36,199.6,199.17,199.17,7252.0,123.5635,123.7122,123.4457,123.4457,7252.0
2016-04-21 14:50:00,199.11,199.49,199.1,199.4,9490.0,123.4085,123.644,123.4023,123.5882,9490.0
2016-04-21 14:55:00,199.45,199.55,199.44,199.48,5332.0,123.6192,123.6812,123.613,123.6378,5332.0
2016-04-21 15:00:00,199.45,200.09,199.45,199.92,14011.0,123.6192,124.0159,123.6192,123.9105,14011.0
2016-04-21 15:05:00,200.0,200.1,199.73,200.1,25855.0,123.9601,124.0221,123.7928,124.0221,25855.0
2016-04-21 15:10:00,200.12,200.12,199.78,199.86,17960.0,124.0345,124.0345,123.8238,123.8734,17960.0
2016-04-21 15:15:00,199.86,199.99,199.51,199.51,12558.0,123.8734,123.9539,123.6564,123.6564,12558.0
2016-04-21 15:20:00,199.53,199.53,199.35,199.45,25091.0,123.6688,123.6688,123.5573,123.6192,25091.0
2016-04-21 15:25:00,199.46,199.71,199.45,199.45,21094.0,123.6254,123.7804,123.6192,123.6192,21094.0
2016-04-21 15:30:00,199.47,199.56,199.14,199.22,26877.0,123.6316,123.6874,123.4271,123.4767,26877.0
2016-04-21 15:35:00,199.22,199.44,199.22,199.38,23467.0,123.4767,123.613,123.4767,123.5759,23467.0
2016-04-21 15:40:00,199.3,199.36,199.14,199.31,26076.0,123.5263,123.5635,123.4271,123.5325,26076.0
2016-04-21 15:45:00,199.31,199.64,199.3,199.59,39397.0,123.5325,123.737,123.5263,123.706,39397.0
2016-04-21 15:50:00,199.57,199.57,199.45,199.5,33067.0,123.6936,123.6936,123.6192,123.6502,33067.0
2016-04-21 15:55:00,199.47,199.54,199.3,199.34,59764.0,123.6316,123.675,123.5263,123.5511,59764.0
2016-04-22 09:30:00,199.79,200.7,199.79,200.45,33233.0,123.83,124.394,123.83,124.239,33233.0
2016-04-22 09:35:00,200.26,200.93,200.22,200.75,22307.0,124.1213,124.5365,124.0965,124.425,22307.0
2016-04-22 09:40:00,200.82,200.9,200.59,200.78,12387.0,124.4684,124.5179,124.3258,124.4436,12387.0
2016-04-22 09:45:00,200.79,200.97,200.72,200.83,5865.0,124.4498,124.5613,124.4064,124.4746,5865.0
2016-04-22 09:50:00,200.75,201.28,200.75,201.24,8888.0,124.425,124.7535,124.425,124.7287,8888.0
2016-04-22 09:55:00,201.14,201.32,201.03,201.12,9718.0,124.6667,124.7783,124.5985,124.6543,9718.0
2016-04-22 10:00:00,201.09,201.46,201.09,201.25,7438.0,124.6357,124.865,124.6357,124.7349,7438.0
2016-04-22 10:05:00,201.25,201.93,201.19,201.93,17203.0,124.7349,125.1563,124.6977,125.1563,17203.0
2016-04-22 10:10:00,202.0,202.05,201.73,201.73,15171.0,125.1997,125.2307,125.0324,125.0324,15171.0
2016-04-22 10:15:00,201.69,201.7,201.21,201.28,5434.0,125.0076,125.0138,124.7101,124.7535,5434.0
2016-04-22 10:20:00,201.21,201.31,201.13,201.25,6022.0,124.7101,124.7721,124.6605,124.7349,6022.0
2016-04-22 10:25:00,201.26,201.75,201.26,201.43,8079.0,124.7411,125.0448,124.7411,124.8464,8079.0
2016-04-22 10:30:00,201.42,201.52,200.78,200.79,13700.0,124.8402,124.9022,124.4436,124.4498,13700.0
2016-04-22 10:35:00,200.82,200.85,200.6,200.6,9424.0,124.4684,124.487,124.332,124.332,9424.0
2016-04-22 10:40:00,200.65,200.69,200.26,200.26,7439.0,124.363,124.3878,124.1213,124.1213,7439.0
2016-04-22 10:45:00,200.25,200.53,200.12,200.53,7308.0,124.1151,124.2886,124.0345,124.2886,7308.0
2016-04-22 10:50:00,200.53,201.06,200.53,201.06,6696.0,124.2886,124.6171,124.2886,124.6171,6696.0
2016-04-22 10:55:00,200.98,201.0,200.67,200.82,14930.0,124.5675,124.5799,124.3754,124.4684,14930.0
2016-04-22 11:00:00,200.75,200.89,200.65,200.89,10933.0,124.425,124.5118,124.363,124.5118,10933.0
2016-04-22 11:05:00,200.92,201.1,200.88,200.95,25003.0,124.5303,124.6419,124.5056,124.5489,25003.0
2016-04-22 11:10:00,200.95,201.28,200.91,201.28,13098.0,124.5489,124.7535,124.5241,124.7535,13098.0
2016-04-22 11:15:00,201.27,201.7,201.15,201.7,10577.0,124.7473,125.0138,124.6729,125.0138,10577.0
2016-04-22 11:20:00,201.67,201.7,201.43,201.56,11210.0,124.9952,125.0138,124.8464,124.927,11210.0
2016-04-22 11:25:00,201.44,201.47,201.06,201.19,13698.0,124.8526,124.8712,124.6171,124.6977,13698.0
2016-04-22 11:30:00,201.2,201.54,201.18,201.44,4990.0,124.7039,124.9146,124.6915,124.8526,4990.0
2016-04-22 11:35:00,201.42,201.54,201.27,201.47,7190.0,124.8402,124.9146,124.7473,124.8712,7190.0
2016-04-22 11:40:00,201.53,201.53,201.16,201.36,6316.0,124.9084,124.9084,124.6791,124.8031,6316.0
2016-04-22 11:45:00,201.33,201.33,201.1,201.3,4377.0,124.7845,124.7845,124.6419,124.7659,4377.0
2016-04-22 11:50:00,201.26,201.32,201.1,201.31,4763.0,124.7411,124.7783,124.6419,124.7721,4763.0
2016-04-22 11:55:00,201.14,201.36,201.14,201.16,3400.0,124.6667,124.8031,124.6667,124.6791,3400.0
2016-04-22 12:00:00,201.22,201.25,201.1,201.12,6518.0,124.7163,124.7349,124.6419,124.6543,6518.0
2016-04-22 12:05:00,201.07,201.24,200.97,201.15,4525.0,124.6233,124.7287,124.5613,124.6729,4525.0
2016-04-22 12:10:00,201.15,201.22,200.92,200.92,2680.0,124.6729,124.7163,124.5303,124.5303,2680.0
2016-04-22 12:15:00,200.87,201.05,200.82,200.82,2760.0,124.4994,124.6109,124.4684,124.4684,2760.0
2016-04-22 12:20:00,200.82,201.0,200.71,201.0,5433.0,124.4684,124.5799,124.4002,124.5799,5433.0
2016-04-22 12:25:00,200.93,200.99,200.78,200.78,4389.0,124.5365,124.5737,124.4436,124.4436,4389.0
2016-04-22 12:30:00,200.76,201.17,200.73,201.17,4311.0,124.4312,124.6853,124.4126,124.6853,4311.0
2016-04-22 12:35:00,201.09,201.21,201.01,201.21,5950.0,124.6357,124.7101,124.5861,124.7101,5950.0
2016-04-22 12:40:00,201.19,201.27,201.16,201.27,3700.0,124.6977,124.7473,124.6791,124.7473,3700.0
2016-04-22 12:45:00,201.22,201.27,201.05,201.21,11707.0,124.7163,124.7473,124.6109,124.7101,11707.0
2016-04-22 12:50:00,201.24,201.48,201.18,201.48,9392.0,124.7287,124.8774,124.6915,124.8774,9392.0
2016-04-22 12:55:00,201.49,201.59,201.34,201.52,8700.0,124.8836,124.9456,124.7907,124.9022,8700.0
2016-04-22 13:00:00,201.51,201.61,201.39,201.61,9991.0,124.896,124.958,124.8217,124.958,9991.0
2016-04-22 13:05:00,201.55,201.68,201.41,201.68,30980.0,124.9208,125.0014,124.834,125.0014,30980.0
2016-04-22 13:10:00,201.69,201.89,201.62,201.85,15981.0,125.0076,125.1316,124.9642,125.1068,15981.0
2016-04-22 13:15:00,201.85,202.02,201.75,201.86,16490.0,125.1068,125.2121,125.0448,125.113,16490.0
2016-04-22 13:20:00,201.85,201.91,201.65,201.68,8325.0,125.1068,125.1439,124.9828,125.0014,8325.0
2016-04-22 13:25:00,201.66,201.72,201.56,201.67,8328.0,124.989,125.0262,124.927,124.9952,8328.0
2016-04-22 13:30:00,201.71,201.82,201.66,201.82,5178.0,125.02,125.0882,124.989,125.0882,5178.0
2016-04-22 13:35:00,201.86,202.13,201.7,202.13,10352.0,125.113,125.2803,125.0138,125.2803,10352.0
2016-04-22 13:40:00,202.2,202.69,202.17,202.48,12400.0,125.3237,125.6274,125.3051,125.4972,12400.0
2016-04-22 13:45:00,202.49,202.62,202.37,202.43,25242.0,125.5034,125.584,125.4291,125.4662,25242.0
2016-04-22 13:50:00,202.45,202.49,202.23,202.49,11028.0,125.4786,125.5034,125.3423,125.5034,11028.0
2016-04-22 13:55:00,202.45,202.48,202.18,202.32,7929.0,125.4786,125.4972,125.3113,125.3981,7929.0
2016-04-22 14:00:00,202.3,202.47,202.22,202.3,9953.0,125.3857,125.491,125.3361,125.3857,9953.0
2016-04-22 14:05:00,202.27,202.35,202.05,202.17,6876.0,125.3671,125.4167,125.2307,125.3051,6876.0
2016-04-22 14:10:00,202.06,202.17,202.04,202.17,8020.0,125.2369,125.3051,125.2245,125.3051,8020.0
2016-04-22 14:15:00,202.18,202.21,202.07,202.13,16098.0,125.3113,125.3299,125.2431,125.2803,16098.0
2016-04-22 14:20:00,202.04,202.23,201.9,201.95,10660.0,125.2245,125.3423,125.1377,125.1687,10660.0
2016-04-22 14:25:00,201.9,202.21,201.89,202.08,14174.0,125.1377,125.3299,125.1316,125.2493,14174.0
2016-04-22 14:30:00,202.07,202.14,201.97,202.08,3805.0,125.2431,125.2865,125.1811,125.2493,3805.0
2016-04-22 14:35:00,201.98,202.05,201.78,201.8,5017.0,125.1873,125.2307,125.0634,125.0758,5017.0
2016-04-22 14:40:00,201.77,201.88,201.74,201.82,5565.0,125.0572,125.1254,125.0386,125.0882,5565.0
2016-04-22 14:45:00,201.81,202.03,201.76,201.89,10914.0,125.082,125.2183,125.051,125.1316,10914.0
2016-04-22 14:50:00,201.94,201.94,201.78,201.81,2820.0,125.1625,125.1625,125.0634,125.082,2820.0
2016-04-22 14:55:00,201.77,201.79,201.58,201.76,6345.0,125.0572,125.0696,124.9394,125.051,6345.0
2016-04-22 15:00:00,201.76,201.77,201.57,201.69,8681.0,125.051,125.0572,124.9332,125.0076,8681.0
2016-04-22 15:05:00,201.63,201.78,201.59,201.73,10349.0,124.9704,125.0634,124.9456,125.0324,10349.0
2016-04-22 15:10:00,201.8,201.91,201.58,201.58,8025.0,125.0758,125.1439,124.9394,124.9394,8025.0
2016-04-22 15:15:00,201.61,201.77,201.57,201.71,9082.0,124.958,125.0572,124.9332,125.02,9082.0
2016-04-22 15:20:00,201.67,201.74,201.55,201.73,8144.0,124.9952,125.0386,124.9208,125.0324,8144.0
2016-04-22 15:25:00,201.76,201.95,201.73,201.89,8735.0,125.051,125.1687,125.0324,125.1316,8735.0
2016-04-22 15:30:00,201.89,201.97,201.77,201.81,7261.0,125.1316,125.1811,125.0572,125.082,7261.0
2016-04-22 15:35:00,201.87,201.98,201.81,201.94,8361.0,125.1192,125.1873,125.082,125.1625,8361.0
2016-04-22 15:40:00,201.93,201.98,201.8,201.84,10881.0,125.1563,125.1873,125.0758,125.1006,10881.0
2016-04-22 15:45:00,201.82,202.09,201.77,201.99,19785.0,125.0882,125.2555,125.0572,125.1935,19785.0
2016-04-22 15:50:00,201.99,201.99,201.77,201.95,28646.0,125.1935,125.1935,125.0572,125.1687,28646.0
2016-04-22 15:55:00,201.94,202.11,201.77,202.07,117107.0,125.1625,125.2679,125.0572,125.2431,117107.0
2016-04-25 09:30:00,201.65,202.42,201.17,201.71,19544.0,124.9828,125.46,124.6853,125.02,19544.0
2016-04-25 09:35:00,201.71,201.86,201.52,201.85,9670.0,125.02,125.113,124.9022,125.1068,9670.0
2016-04-25 09:40:00,201.86,202.04,201.55,201.66,19643.0,125.113,125.2245,124.9208,124.989,19643.0
2016-04-25 09:45:00,201.71,202.05,201.63,201.79,15363.0,125.02,125.2307,124.9704,125.0696,15363.0
2016-04-25 09:50:00,201.76,202.0,201.65,201.99,14941.0,125.051,125.1997,124.9828,125.1935,14941.0
2016-04-25 09:55:00,202.03,202.57,202.03,202.53,15558.0,125.2183,125.553,125.2183,125.5282,15558.0
2016-04-25 10:00:00,202.57,202.63,202.15,202.15,20132.0,125.553,125.5902,125.2927,125.2927,20132.0
2016-04-25 10:05:00,202.19,202.29,201.99,202.06,6682.0,125.3175,125.3795,125.1935,125.2369,6682.0
2016-04-25 10:10:00,202.05,202.24,201.98,202.07,12000.0,125.2307,125.3485,125.1873,125.2431,12000.0
2016-04-25 10:15:00,202.01,202.07,201.85,201.97,8140.0,125.2059,125.2431,125.1068,125.1811,8140.0
2016-04-25 10:20:00,201.93,202.2,201.84,201.96,10530.0,125.1563,125.3237,125.1006,125.1749,10530.0
2016-04-25 10:25:00,202.03,202.08,201.84,201.96,6550.0,125.2183,125.2493,125.1006,125.1749,6550.0
2016-04-25 10:30:00,201.96,202.09,201.9,202.09,8704.0,125.1749,125.2555,125.1377,125.2555,8704.0
2016-04-25 10:35:00,202.04,202.61,202.04,202.43,12674.0,125.2245,125.5778,125.2245,125.4662,12674.0
2016-04-25 10:40:00,202.4,202.5,202.14,202.19,8983.0,125.4476,125.5096,125.2865,125.3175,8983.0
2016-04-25 10:45:00,202.28,202.36,202.03,202.22,6073.0,125.3733,125.4229,125.2183,125.3361,6073.0
2016-04-25 10:50:00,202.31,202.39,202.29,202.31,2900.0,125.3919,125.4415,125.3795,125.3919,2900.0
2016-04-25 10:55:00,202.37,202.43,202.24,202.31,8356.0,125.4291,125.4662,125.3485,125.3919,8356.0
2016-04-25 11:00:00,202.24,202.27,202.04,202.06,5207.0,125.3485,125.3671,125.2245,125.2369,5207.0
2016-04-25 11:05:00,202.13,202.33,202.08,202.19,8073.0,125.2803,125.4043,125.2493,125.3175,8073.0
2016-04-25 11:10:00,202.18,202.28,201.9,201.97,7200.0,125.3113,125.3733,125.1377,125.1811,7200.0
2016-04-25 11:15:00,201.96,202.1,201.95,202.1,2900.0,125.1749,125.2617,125.1687,125.2617,2900.0
2016-04-25 11:20:00,202.03,202.34,202.03,202.17,8724.0,125.2183,125.4105,125.2183,125.3051,8724.0
2016-04-25 11:25:00,202.12,202.37,202.08,202.25,6905.0,125.2741,125.4291,125.2493,125.3547,6905.0
2016-04-25 11:30:00,202.32,202.34,202.11,202.32,5887.0,125.3981,125.4105,125.2679,125.3981,5887.0
2016-04-25 11:35:00,202.32,202.37,202.12,202.13,8696.0,125.3981,125.4291,125.2741,125.2803,8696.0
2016-04-25 11:40:00,202.13,202.27,202.13,202.2,10905.0,125.2803,125.3671,125.2803,125.3237,10905.0
2016-04-25 11:45:00,202.22,202.33,202.18,202.21,3625.0,125.3361,125.4043,125.3113,125.3299,3625.0
2016-04-25 11:50:00,202.21,202.25,202.09,202.13,4665.0,125.3299,125.3547,125.2555,125.2803,4665.0
2016-04-25 11:55:00,202.16,202.16,201.93,201.93,4723.0,125.2989,125.2989,125.1563,125.1563,4723.0
2016-04-25 12:00:00,201.97,202.18,201.91,202.13,4687.0,125.1811,125.3113,125.1439,125.2803,4687.0
2016-04-25 12:05:00,202.13,202.18,202.11,202.11,3571.0,125.2803,125.3113,125.2679,125.2679,3571.0
2016-04-25 12:10:00,202.12,202.15,202.07,202.13,5076.0,125.2741,125.2927,125.2431,125.2803,5076.0
2016-04-25 12:15:00,202.14,202.15,202.03,202.11,6932.0,125.2865,125.2927,125.2183,125.2679,6932.0
2016-04-25 12:20:00,202.1,202.24,202.1,202.17,13515.0,125.2617,125.3485,125.2617,125.3051,13515.0
2016-04-25 12:25:00,202.24,202.24,202.14,202.15,3086.0,125.3485,125.3485,125.2865,125.2927,3086.0
2016-04-25 12:30:00,202.21,202.39,202.18,202.36,10380.0,125.3299,125.4415,125.3113,125.4229,10380.0
2016-04-25 12:35:00,202.35,202.5,202.33,202.5,13630.0,125.4167,125.5096,125.4043,125.5096,13630.0
2016-04-25 12:40:00,202.49,202.54,202.39,202.5,12451.0,125.5034,125.5344,125.4415,125.5096,12451.0
2016-04-25 12:45:00,202.5,202.61,202.42,202.61,7500.0,125.5096,125.5778,125.46,125.5778,7500.0
2016-04-25 12:50:00,202.61,202.95,202.59,202.95,3648.0,125.5778,125.7885,125.5654,125.7885,3648.0
2016-04-25 12:55:00,202.95,202.95,202.89,202.94,4893.0,125.7885,125.7885,125.7514,125.7823,4893.0
2016-04-25 13:00:00,202.89,202.95,202.86,202.9,7963.0,125.7514,125.7885,125.7328,125.7576,7963.0
2016-04-25 13:05:00,202.93,203.05,202.86,203.05,12697.0,125.7761,125.8505,125.7328,125.8505,12697.0
2016-04-25 13:10:00,203.05,203.28,203.05,203.27,8510.0,125.8505,125.9931,125.8505,125.9869,8510.0
2016-04-25 13:15:00,203.2,203.34,203.2,203.27,3730.0,125.9435,126.0303,125.9435,125.9869,3730.0
2016-04-25 13:20:00,203.23,203.52,203.09,203.49,11934.0,125.9621,126.1418,125.8753,126.1232,11934.0
2016-04-25 13:25:00,203.49,203.57,203.29,203.31,5554.0,126.1232,126.1728,125.9993,126.0117,5554.0
2016-04-25 13:30:00,203.26,203.38,203.11,203.18,5615.0,125.9807,126.0551,125.8877,125.9311,5615.0
2016-04-25 13:35:00,203.27,203.27,203.11,203.12,3300.0,125.9869,125.9869,125.8877,125.8939,3300.0
2016-04-25 13:40:00,203.17,203.18,203.07,203.07,1406.0,125.9249,125.9311,125.8629,125.8629,1406.0
2016-04-25 13:45:00,203.07,203.12,202.86,202.95,8890.0,125.8629,125.8939,125.7328,125.7885,8890.0
2016-04-25 13:50:00,202.93,202.97,202.83,202.88,5164.0,125.7761,125.8009,125.7142,125.7452,5164.0
2016-04-25 13:55:00,203.01,203.02,202.77,202.77,3742.0,125.8257,125.8319,125.677,125.677,3742.0
2016-04-25 14:00:00,202.75,202.89,202.75,202.81,4400.0,125.6646,125.7514,125.6646,125.7018,4400.0
2016-04-25 14:05:00,202.83,202.83,202.5,202.55,8200.0,125.7142,125.7142,125.5096,125.5406,8200.0
2016-04-25 14:10:00,202.58,202.77,202.55,202.76,3718.0,125.5592,125.677,125.5406,125.6708,3718.0
2016-04-25 14:15:00,202.69,202.73,202.41,202.62,8105.0,125.6274,125.6522,125.4538,125.584,8105.0
2016-04-25 14:20:00,202.56,202.59,202.41,202.47,9054.0,125.5468,125.5654,125.4538,125.491,9054.0
2016-04-25 14:25:00,202.45,202.56,202.44,202.49,7714.0,125.4786,125.5468,125.4724,125.5034,7714.0
2016-04-25 14:30:00,202.51,202.67,202.5,202.58,13500.0,125.5158,125.615,125.5096,125.5592,13500.0
2016-04-25 14:35:00,202.6,202.6,202.42,202.49,8140.0,125.5716,125.5716,125.46,125.5034,8140.0
2016-04-25 14:40:00,202.51,202.63,202.42,202.58,6674.0,125.5158,125.5902,125.46,125.5592,6674.0
2016-04-25 14:45:00,202.54,202.65,202.45,202.47,5825.0,125.5344,125.6026,125.4786,125.491,5825.0
2016-04-25 14:50:00,202.48,202.65,202.47,202.55,5360.0,125.4972,125.6026,125.491,125.5406,5360.0
2016-04-25 14:55:00,202.55,202.65,202.51,202.56,17758.0,125.5406,125.6026,125.5158,125.5468,17758.0
2016-04-25 15:00:00,202.56,202.61,202.22,202.22,12390.0,125.5468,125.5778,125.3361,125.3361,12390.0
2016-04-25 15:05:00,202.22,202.35,202.16,202.19,10876.0,125.3361,125.4167,125.2989,125.3175,10876.0
2016-04-25 15:10:00,202.14,202.31,202.14,202.31,9800.0,125.2865,125.3919,125.2865,125.3919,9800.0
2016-04-25 15:15:00,202.31,202.48,202.3,202.36,23255.0,125.3919,125.4972,125.3857,125.4229,23255.0
2016-04-25 15:20:00,202.39,202.5,202.35,202.49,9195.0,125.4415,125.5096,125.4167,125.5034,9195.0
2016-04-25 15:25:00,202.5,202.54,202.44,202.54,7714.0,125.5096,125.5344,125.4724,125.5344,7714.0
2016-04-25 15:30:00,202.54,202.68,202.5,202.68,15449.0,125.5344,125.6212,125.5096,125.6212,15449.0
2016-04-25 15:35:00,202.67,202.94,202.66,202.9,9450.0,125.615,125.7823,125.6088,125.7576,9450.0
2016-04-25 15:40:00,202.91,203.08,202.85,202.92,26218.0,125.7637,125.8691,125.7266,125.7699,26218.0
2016-04-25 15:45:00,202.94,203.2,202.78,202.83,22132.0,125.7823,125.9435,125.6832,125.7142,22132.0
2016-04-25 15:50:00,202.83,202.91,202.69,202.91,26752.0,125.7142,125.7637,125.6274,125.7637,26752.0
2016-04-25 15:55:00,202.91,203.59,202.91,203.31,123205.0,125.7637,126.1852,125.7637,126.0117,123205.0
2016-04-26 09:30:00,204.41,204.61,202.83,203.11,27624.0,126.6934,126.8174,125.7142,125.8877,27624.0
2016-04-26 09:35:00,203.18,203.28,202.03,202.22,83521.0,125.9311,125.9931,125.2183,125.3361,83521.0
2016-04-26 09:40:00,202.49,203.19,202.12,203.06,28592.0,125.5034,125.9373,125.2741,125.8567,28592.0
2016-04-26 09:45:00,203.02,203.26,202.74,202.99,26690.0,125.8319,125.9807,125.6584,125.8133,26690.0
2016-04-26 09:50:00,202.99,203.28,202.65,203.27,9018.0,125.8133,125.9931,125.6026,125.9869,9018.0
2016-04-26 09:55:00,203.28,203.28,202.94,202.95,13825.0,125.9931,125.9931,125.7823,125.7885,13825.0
2016-04-26 10:00:00,203.09,203.24,202.87,202.87,15753.0,125.8753,125.9683,125.739,125.739,15753.0
2016-04-26 10:05:00,202.84,202.95,202.47,202.49,9028.0,125.7204,125.7885,125.491,125.5034,9028.0
2016-04-26 10:10:00,202.49,202.84,202.08,202.71,19037.0,125.5034,125.7204,125.2493,125.6398,19037.0
2016-04-26 10:15:00,202.72,202.95,202.36,202.4,14114.0,125.646,125.7885,125.4229,125.4476,14114.0
2016-04-26 10:20:00,202.36,202.88,202.36,202.48,25958.0,125.4229,125.7452,125.4229,125.4972,25958.0
2016-04-26 10:25:00,202.48,202.55,202.12,202.45,15313.0,125.4972,125.5406,125.2741,125.4786,15313.0
2016-04-26 10:30:00,202.44,202.92,202.32,202.45,19471.0,125.4724,125.7699,125.3981,125.4786,19471.0
2016-04-26 10:35:00,202.44,202.53,202.26,202.42,16801.0,125.4724,125.5282,125.3609,125.46,16801.0
2016-04-26 10:40:00,202.44,202.93,202.44,202.65,5851.0,125.4724,125.7761,125.4724,125.6026,5851.0
2016-04-26 10:45:00,202.75,203.26,202.75,203.03,20043.0,125.6646,125.9807,125.6646,125.8381,20043.0
2016-04-26 10:50:00,202.84,202.98,202.64,202.84,16994.0,125.7204,125.8071,125.5964,125.7204,16994.0
2016-04-26 10:55:00,202.83,203.28,202.83,202.93,17406.0,125.7142,125.9931,125.7142,125.7761,17406.0
2016-04-26 11:00:00,203.05,203.05,202.63,202.75,7039.0,125.8505,125.8505,125.5902,125.6646,7039.0
2016-04-26 11:05:00,202.7,203.02,202.69,202.69,5640.0,125.6336,125.8319,125.6274,125.6274,5640.0
2016-04-26 11:10:00,202.88,202.95,202.56,202.9,20064.0,125.7452,125.7885,125.5468,125.7576,20064.0
2016-04-26 11:15:00,203.04,203.67,203.04,203.12,7670.0,125.8443,126.2348,125.8443,125.8939,7670.0
2016-04-26 11:20:00,203.45,203.64,203.16,203.59,8946.0,126.0984,126.2162,125.9187,126.1852,8946.0
2016-04-26 11:25:00,203.55,203.55,203.05,203.27,7691.0,126.1604,126.1604,125.8505,125.9869,7691.0
2016-04-26 11:30:00,203.27,203.66,203.15,203.49,17976.0,125.9869,126.2286,125.9125,126.1232,17976.0
2016-04-26 11:35:00,203.49,203.63,203.16,203.58,11626.0,126.1232,126.21,125.9187,126.179,11626.0
2016-04-26 11:40:00,203.58,203.7,203.02,203.04,8537.0,126.179,126.2534,125.8319,125.8443,8537.0
2016-04-26 11:45:00,203.08,203.38,203.03,203.13,4667.0,125.8691,126.0551,125.8381,125.9001,4667.0
2016-04-26 11:50:00,203.21,203.59,203.21,203.59,5573.0,125.9497,126.1852,125.9497,126.1852,5573.0
2016-04-26 11:55:00,203.5,203.51,203.15,203.26,5375.0,126.1294,126.1356,125.9125,125.9807,5375.0
2016-04-26 12:00:00,203.26,203.38,203.16,203.38,3510.0,125.9807,126.0551,125.9187,126.0551,3510.0
2016-04-26 12:05:00,203.2,203.2,203.0,203.2,3050.0,125.9435,125.9435,125.8195,125.9435,3050.0
2016-04-26 12:10:00,203.19,203.37,202.86,202.92,3185.0,125.9373,126.0489,125.7328,125.7699,3185.0
2016-04-26 12:15:00,202.86,203.13,202.77,203.1,3700.0,125.7328,125.9001,125.677,125.8815,3700.0
2016-04-26 12:20:00,203.26,203.31,203.12,203.3,1200.0,125.9807,126.0117,125.8939,126.0055,1200.0
2016-04-26 12:25:00,203.21,203.35,202.67,202.81,3137.0,125.9497,126.0365,125.615,125.7018,3137.0
2016-04-26 12:30:00,202.71,203.17,202.7,203.09,4000.0,125.6398,125.9249,125.6336,125.8753,4000.0
2016-04-26 12:35:00,203.16,203.34,202.77,202.77,4499.0,125.9187,126.0303,125.677,125.677,4499.0
2016-04-26 12:40:00,202.84,202.93,202.51,202.51,3165.0,125.7204,125.7761,125.5158,125.5158,3165.0
2016-04-26 12:45:00,202.64,202.9,202.55,202.76,3650.0,125.5964,125.7576,125.5406,125.6708,3650.0
2016-04-26 12:50:00,202.75,202.93,202.75,202.76,1940.0,125.6646,125.7761,125.6646,125.6708,1940.0
2016-04-26 12:55:00,202.79,202.79,202.51,202.67,4910.0,125.6894,125.6894,125.5158,125.615,4910.0
2016-04-26 13:00:00,202.65,202.77,202.47,202.47,3940.0,125.6026,125.677,125.491,125.491,3940.0
2016-04-26 13:05:00,202.4,202.81,202.34,202.75,3550.0,125.4476,125.7018,125.4105,125.6646,3550.0
2016-04-26 13:10:00,202.79,202.93,202.67,202.71,11508.0,125.6894,125.7761,125.615,125.6398,11508.0
2016-04-26 13:15:00,202.71,203.05,202.7,202.9,12585.0,125.6398,125.8505,125.6336,125.7576,12585.0
2016-04-26 13:20:00,202.97,202.99,202.73,202.92,13115.0,125.8009,125.8133,125.6522,125.7699,13115.0
2016-04-26 13:25:00,202.93,203.1,202.82,202.83,14675.0,125.7761,125.8815,125.708,125.7142,14675.0
2016-04-26 13:30:00,202.92,203.09,202.85,202.88,8400.0,125.7699,125.8753,125.7266,125.7452,8400.0
2016-04-26 13:35:00,202.94,203.19,202.88,203.07,7765.0,125.7823,125.9373,125.7452,125.8629,7765.0
2016-04-26 13:40:00,203.06,203.12,202.8,202.98,12881.0,125.8567,125.8939,125.6956,125.8071,12881.0
2016-04-26 13:45:00,202.93,202.96,202.72,202.9,7868.0,125.7761,125.7947,125.646,125.7576,7868.0
2016-04-26 13:50:00,202.9,203.09,202.87,202.97,7220.0,125.7576,125.8753,125.739,125.8009,7220.0
2016-04-26 13:55:00,203.03,203.04,202.8,202.87,7800.0,125.8381,125.8443,125.6956,125.739,7800.0
2016-04-26 14:00:00,203.0,203.14,202.94,203.08,3900.0,125.8195,125.9063,125.7823,125.8691,3900.0
2016-04-26 14:05:00,203.13,203.4,203.13,203.21,21302.0,125.9001,126.0675,125.9001,125.9497,21302.0
2016-04-26 14:10:00,203.29,203.51,203.23,203.48,8071.0,125.9993,126.1356,125.9621,126.117,8071.0
2016-04-26 14:15:00,203.44,203.49,203.36,203.43,2224.0,126.0922,126.1232,126.0427,126.086,2224.0
2016-04-26 14:20:00,203.48,203.48,203.2,203.41,43254.0,126.117,126.117,125.9435,126.0736,43254.0
2016-04-26 14:25:00,203.41,203.48,202.94,202.94,6838.0,126.0736,126.117,125.7823,125.7823,6838.0
2016-04-26 14:30:00,202.92,202.93,202.6,202.6,3600.0,125.7699,125.7761,125.5716,125.5716,3600.0
2016-04-26 14:35:00,202.69,202.92,202.59,202.87,6731.0,125.6274,125.7699,125.5654,125.739,6731.0
2016-04-26 14:40:00,202.98,203.08,202.66,202.74,5600.0,125.8071,125.8691,125.6088,125.6584,5600.0
2016-04-26 14:45:00,202.87,203.1,202.86,203.06,3200.0,125.739,125.8815,125.7328,125.8567,3200.0
2016-04-26 14:50:00,202.93,202.99,202.74,202.95,6525.0,125.7761,125.8133,125.6584,125.7885,6525.0
2016-04-26 14:55:00,202.88,203.13,202.84,203.12,4200.0,125.7452,125.9001,125.7204,125.8939,4200.0
2016-04-26 15:00:00,203.03,203.27,202.96,203.03,8344.0,125.8381,125.9869,125.7947,125.8381,8344.0
2016-04-26 15:05:00,203.03,203.03,202.6,202.72,4400.0,125.8381,125.8381,125.5716,125.646,4400.0
2016-04-26 15:10:00,202.68,202.97,202.6,202.61,9869.0,125.6212,125.8009,125.5716,125.5778,9869.0
2016-04-26 15:15:00,202.67,202.74,202.52,202.7,9537.0,125.615,125.6584,125.522,125.6336,9537.0
2016-04-26 15:20:00,202.66,202.74,202.5,202.65,10079.0,125.6088,125.6584,125.5096,125.6026,10079.0
2016-04-26 15:25:00,202.63,202.88,202.6,202.76,9141.0,125.5902,125.7452,125.5716,125.6708,9141.0
2016-04-26 15:30:00,202.83,203.2,202.83,203.09,8559.0,125.7142,125.9435,125.7142,125.8753,8559.0
2016-04-26 15:35:00,203.12,203.13,202.66,202.7,7609.0,125.8939,125.9001,125.6088,125.6336,7609.0
2016-04-26 15:40:00,202.69,202.96,202.65,202.92,12219.0,125.6274,125.7947,125.6026,125.7699,12219.0
2016-04-26 15:45:00,202.92,203.2,202.92,203.12,20593.0,125.7699,125.9435,125.7699,125.8939,20593.0
2016-04-26 15:50:00,203.12,203.42,203.1,203.38,43844.0,125.8939,126.0798,125.8815,126.0551,43844.0
2016-04-26 15:55:00,203.41,203.99,203.36,203.86,125695.0,126.0736,126.4331,126.0427,126.3526,125695.0
2016-04-27 09:30:00,204.72,205.47,204.32,205.32,23833.0,126.8856,127.3504,126.6377,127.2575,23833.0
2016-04-27 09:35:00,205.42,205.45,205.0,205.13,38743.0,127.3194,127.338,127.0591,127.1397,38743.0
2016-04-27 09:40:00,205.13,205.28,204.89,204.94,21787.0,127.1397,127.2327,126.991,127.0219,21787.0
2016-04-27 09:45:00,204.99,205.1,204.81,204.98,12668.0,127.0529,127.1211,126.9414,127.0467,12668.0
2016-04-27 09:50:00,204.99,205.04,204.77,204.87,8113.0,127.0529,127.0839,126.9166,126.9786,8113.0
2016-04-27 09:55:00,204.88,204.9,204.64,204.78,8726.0,126.9848,126.9972,126.836,126.9228,8726.0
2016-04-27 10:00:00,204.68,204.91,204.62,204.65,12610.0,126.8608,127.0033,126.8236,126.8422,12610.0
2016-04-27 10:05:00,204.65,204.91,204.44,204.91,5102.0,126.8422,127.0033,126.712,127.0033,5102.0
2016-04-27 10:10:00,204.91,204.91,204.72,204.72,8195.0,127.0033,127.0033,126.8856,126.8856,8195.0
2016-04-27 10:15:00,204.71,204.91,204.48,204.9,38291.0,126.8794,127.0033,126.7368,126.9972,38291.0
2016-04-27 10:20:00,204.91,204.91,204.57,204.57,5750.0,127.0033,127.0033,126.7926,126.7926,5750.0
2016-04-27 10:25:00,204.58,204.85,204.44,204.81,15984.0,126.7988,126.9662,126.712,126.9414,15984.0
2016-04-27 10:30:00,204.8,204.89,204.47,204.59,26767.0,126.9352,126.991,126.7306,126.805,26767.0
2016-04-27 10:35:00,204.51,204.76,204.49,204.64,12403.0,126.7554,126.9104,126.743,126.836,12403.0
2016-04-27 10:40:00,204.62,204.62,204.41,204.44,6100.0,126.8236,126.8236,126.6934,126.712,6100.0
2016-04-27 10:45:00,204.49,204.52,203.95,204.0,7903.0,126.743,126.7616,126.4083,126.4393,7903.0
2016-04-27 10:50:00,203.99,204.0,203.81,203.93,9373.0,126.4331,126.4393,126.3216,126.3959,9373.0
2016-04-27 10:55:00,203.96,204.56,203.87,204.37,20471.0,126.4145,126.7864,126.3588,126.6687,20471.0
2016-04-27 11:00:00,204.33,204.49,204.12,204.13,9522.0,126.6439,126.743,126.5137,126.5199,9522.0
2016-04-27 11:05:00,204.26,204.32,203.74,203.74,7592.0,126.6005,126.6377,126.2782,126.2782,7592.0
2016-04-27 11:10:00,203.81,204.08,203.71,203.98,10024.0,126.3216,126.4889,126.2596,126.4269,10024.0
2016-04-27 11:15:00,203.93,204.07,203.9,203.98,11746.0,126.3959,126.4827,126.3774,126.4269,11746.0
2016-04-27 11:20:00,203.98,203.98,203.78,203.79,11774.0,126.4269,126.4269,126.303,126.3092,11774.0
2016-04-27 11:25:00,203.74,203.79,203.39,203.74,8689.0,126.2782,126.3092,126.0613,126.2782,8689.0
2016-04-27 11:30:00,203.82,203.93,203.75,203.86,4700.0,126.3278,126.3959,126.2844,126.3526,4700.0
2016-04-27 11:35:00,203.81,204.17,203.75,203.97,12098.0,126.3216,126.5447,126.2844,126.4207,12098.0
2016-04-27 11:40:00,203.97,204.04,203.6,203.63,8517.0,126.4207,126.4641,126.1914,126.21,8517.0
2016-04-27 11:45:00,203.58,203.66,203.39,203.53,9233.0,126.179,126.2286,126.0613,126.148,9233.0
2016-04-27 11:50:00,203.52,203.61,203.42,203.47,3402.0,126.1418,126.1976,126.0798,126.1108,3402.0
2016-04-27 11:55:00,203.41,203.52,203.22,203.22,10749.0,126.0736,126.1418,125.9559,125.9559,10749.0
2016-04-27 12:00:00,203.22,203.65,203.22,203.42,11927.0,125.9559,126.2224,125.9559,126.0798,11927.0
2016-04-27 12:05:00,203.45,203.77,203.39,203.75,6168.0,126.0984,126.2968,126.0613,126.2844,6168.0
2016-04-27 12:10:00,203.66,204.02,203.6,203.83,7796.0,126.2286,126.4517,126.1914,126.334,7796.0
2016-04-27 12:15:00,203.83,203.85,203.49,203.49,2905.0,126.334,126.3464,126.1232,126.1232,2905.0
2016-04-27 12:20:00,203.43,203.85,203.43,203.81,5287.0,126.086,126.3464,126.086,126.3216,5287.0
2016-04-27 12:25:00,203.8,203.96,203.79,203.87,3787.0,126.3154,126.4145,126.3092,126.3588,3787.0
2016-04-27 12:30:00,203.87,203.96,203.76,203.76,5182.0,126.3588,126.4145,126.2906,126.2906,5182.0
2016-04-27 12:35:00,203.66,203.72,203.47,203.59,7465.0,126.2286,126.2658,126.1108,126.1852,7465.0
2016-04-27 12:40:00,203.65,203.8,203.59,203.65,6900.0,126.2224,126.3154,126.1852,126.2224,6900.0
2016-04-27 12:45:00,203.6,203.7,203.58,203.65,2392.0,126.1914,126.2534,126.179,126.2224,2392.0
2016-04-27 12:50:00,203.66,204.09,203.62,203.95,6315.0,126.2286,126.4951,126.2038,126.4083,6315.0
2016-04-27 12:55:00,203.94,204.05,203.72,204.05,4100.0,126.4021,126.4703,126.2658,126.4703,4100.0
2016-04-27 13:00:00,204.01,204.07,203.88,203.89,4650.0,126.4455,126.4827,126.365,126.3712,4650.0
2016-04-27 13:05:00,203.81,203.88,203.75,203.81,6101.0,126.3216,126.365,126.2844,126.3216,6101.0
2016-04-27 13:10:00,203.71,203.91,203.63,203.84,5561.0,126.2596,126.3835,126.21,126.3402,5561.0
2016-04-27 13:15:00,203.91,203.95,203.83,203.92,3309.0,126.3835,126.4083,126.334,126.3897,3309.0
2016-04-27 13:20:00,203.92,203.99,203.84,203.95,9324.0,126.3897,126.4331,126.3402,126.4083,9324.0
2016-04-27 13:25:00,203.89,203.96,203.78,203.86,7000.0,126.3712,126.4145,126.303,126.3526,7000.0
2016-04-27 13:30:00,203.85,204.12,203.83,204.05,6211.0,126.3464,126.5137,126.334,126.4703,6211.0
2016-04-27 13:35:00,203.99,204.08,203.91,204.01,4100.0,126.4331,126.4889,126.3835,126.4455,4100.0
2016-04-27 13:40:00,204.05,204.16,204.0,204.16,3400.0,126.4703,126.5385,126.4393,126.5385,3400.0
2016-04-27 13:45:00,204.19,204.31,204.19,204.21,11420.0,126.5571,126.6315,126.5571,126.5695,11420.0
2016-04-27 13:50:00,204.31,204.55,204.29,204.35,30678.0,126.6315,126.7802,126.6191,126.6563,30678.0
2016-04-27 13:55:00,204.39,204.43,203.81,203.87,12730.0,126.6811,126.7058,126.3216,126.3588,12730.0
2016-04-27 14:00:00,203.78,203.78,202.88,203.07,9390.0,126.303,126.303,125.7452,125.8629,9390.0
2016-04-27 14:05:00,203.07,204.37,203.07,204.37,15087.0,125.8629,126.6687,125.8629,126.6687,15087.0
2016-04-27 14:10:00,204.26,204.32,204.05,204.18,9618.0,126.6005,126.6377,126.4703,126.5509,9618.0
2016-04-27 14:15:00,204.18,204.36,203.99,204.36,12838.0,126.5509,126.6625,126.4331,126.6625,12838.0
2016-04-27 14:20:00,204.33,204.98,204.33,204.81,8445.0,126.6439,127.0467,126.6439,126.9414,8445.0
2016-04-27 14:25:00,204.72,204.86,204.54,204.57,6294.0,126.8856,126.9724,126.774,126.7926,6294.0
2016-04-27 14:30:00,204.68,204.96,204.51,204.51,10607.0,126.8608,127.0343,126.7554,126.7554,10607.0
2016-04-27 14:35:00,204.45,204.86,204.45,204.71,16421.0,126.7182,126.9724,126.7182,126.8794,16421.0
2016-04-27 14:40:00,204.76,205.02,204.68,204.95,9505.0,126.9104,127.0715,126.8608,127.0281,9505.0
2016-04-27 14:45:00,204.96,205.22,204.94,205.12,12750.0,127.0343,127.1955,127.0219,127.1335,12750.0
2016-04-27 14:50:00,205.11,205.15,204.94,205.15,12173.0,127.1273,127.1521,127.0219,127.1521,12173.0
2016-04-27 14:55:00,205.06,205.06,204.83,204.85,9593.0,127.0963,127.0963,126.9538,126.9662,9593.0
2016-04-27 15:00:00,204.86,205.1,204.76,205.07,10770.0,126.9724,127.1211,126.9104,127.1025,10770.0
2016-04-27 15:05:00,205.06,205.24,204.92,205.11,9857.0,127.0963,127.2079,127.0095,127.1273,9857.0
2016-04-27 15:10:00,205.04,205.1,204.89,204.93,8058.0,127.0839,127.1211,126.991,127.0157,8058.0
2016-04-27 15:15:00,204.92,205.19,204.88,204.88,9144.0,127.0095,127.1769,126.9848,126.9848,9144.0
2016-04-27 15:20:00,204.9,205.25,204.9,205.21,11375.0,126.9972,127.2141,126.9972,127.1893,11375.0
2016-04-27 15:25:00,205.25,205.35,204.98,205.21,13854.0,127.2141,127.2761,127.0467,127.1893,13854.0
2016-04-27 15:30:00,205.18,205.26,205.02,205.05,8576.0,127.1707,127.2203,127.0715,127.0901,8576.0
2016-04-27 15:35:00,205.02,205.1,204.96,205.02,8623.0,127.0715,127.1211,127.0343,127.0715,8623.0
2016-04-27 15:40:00,204.98,205.12,204.98,205.08,13639.0,127.0467,127.1335,127.0467,127.1087,13639.0
2016-04-27 15:45:00,205.07,205.25,204.91,204.95,20464.0,127.1025,127.2141,127.0033,127.0281,20464.0
2016-04-27 15:50:00,205.0,205.07,204.74,204.82,22040.0,127.0591,127.1025,126.898,126.9476,22040.0
2016-04-27 15:55:00,204.79,204.81,204.52,204.64,59012.0,126.929,126.9414,126.7616,126.836,59012.0
2016-04-28 09:30:00,202.97,204.17,202.92,204.17,11836.0,125.8009,126.5447,125.7699,126.5447,11836.0
2016-04-28 09:35:00,203.65,204.53,203.6,204.41,2960.0,126.2224,126.7678,126.1914,126.6934,2960.0
2016-04-28 09:40:00,204.22,204.43,203.86,203.9,1626.0,126.5757,126.7058,126.3526,126.3774,1626.0
2016-04-28 09:45:00,204.05,205.0,204.04,204.96,7588.0,126.4703,127.0591,126.4641,127.0343,7588.0
2016-04-28 09:50:00,204.83,205.17,204.64,204.64,8050.0,126.9538,127.1645,126.836,126.836,8050.0
2016-04-28 09:55:00,204.65,204.88,204.61,204.62,3300.0,126.8422,126.9848,126.8174,126.8236,3300.0
2016-04-28 10:00:00,204.85,205.1,204.68,205.1,7921.0,126.9662,127.1211,126.8608,127.1211,7921.0
2016-04-28 10:05:00,204.99,205.1,204.86,204.86,12552.0,127.0529,127.1211,126.9724,126.9724,12552.0
2016-04-28 10:10:00,204.89,204.98,204.64,204.64,3450.0,126.991,127.0467,126.836,126.836,3450.0
2016-04-28 10:15:00,204.64,204.9,204.45,204.56,8180.0,126.836,126.9972,126.7182,126.7864,8180.0
2016-04-28 10:20:00,204.5,204.83,204.16,204.16,15029.0,126.7492,126.9538,126.5385,126.5385,15029.0
2016-04-28 10:25:00,204.12,204.44,204.06,204.25,5224.0,126.5137,126.712,126.4765,126.5943,5224.0
2016-04-28 10:30:00,204.44,204.44,204.14,204.2,6496.0,126.712,126.712,126.5261,126.5633,6496.0
2016-04-28 10:35:00,204.13,204.21,203.62,203.62,4831.0,126.5199,126.5695,126.2038,126.2038,4831.0
2016-04-28 10:40:00,203.63,204.44,203.63,204.44,5200.0,126.21,126.712,126.21,126.712,5200.0
2016-04-28 10:45:00,204.43,204.49,204.04,204.29,4379.0,126.7058,126.743,126.4641,126.6191,4379.0
2016-04-28 10:50:00,204.35,204.38,203.91,203.91,4563.0,126.6563,126.6749,126.3835,126.3835,4563.0
2016-04-28 10:55:00,203.95,204.68,203.95,204.36,12112.0,126.4083,126.8608,126.4083,126.6625,12112.0
2016-04-28 11:00:00,204.32,204.36,203.86,203.95,13904.0,126.6377,126.6625,126.3526,126.4083,13904.0
2016-04-28 11:05:00,203.96,203.96,203.67,203.67,10491.0,126.4145,126.4145,126.2348,126.2348,10491.0
2016-04-28 11:10:00,203.75,203.89,203.65,203.89,4177.0,126.2844,126.3712,126.2224,126.3712,4177.0
2016-04-28 11:15:00,203.99,204.33,203.97,203.97,7405.0,126.4331,126.6439,126.4207,126.4207,7405.0
2016-04-28 11:20:00,203.98,204.03,203.81,204.03,5700.0,126.4269,126.4579,126.3216,126.4579,5700.0
2016-04-28 11:25:00,204.05,204.47,203.9,204.39,6665.0,126.4703,126.7306,126.3774,126.6811,6665.0
2016-04-28 11:30:00,204.49,204.65,204.36,204.57,7939.0,126.743,126.8422,126.6625,126.7926,7939.0
2016-04-28 11:35:00,204.64,204.89,204.53,204.81,5026.0,126.836,126.991,126.7678,126.9414,5026.0
2016-04-28 11:40:00,204.74,204.81,204.52,204.56,10392.0,126.898,126.9414,126.7616,126.7864,10392.0
2016-04-28 11:45:00,204.53,204.68,204.42,204.42,8332.0,126.7678,126.8608,126.6996,126.6996,8332.0
2016-04-28 11:50:00,204.45,204.52,204.3,204.37,8540.0,126.7182,126.7616,126.6253,126.6687,8540.0
2016-04-28 11:55:00,204.29,204.31,204.13,204.14,1900.0,126.6191,126.6315,126.5199,126.5261,1900.0
2016-04-28 12:00:00,204.24,204.44,204.13,204.31,3888.0,126.5881,126.712,126.5199,126.6315,3888.0
2016-04-28 12:05:00,204.31,204.42,204.1,204.11,5133.0,126.6315,126.6996,126.5013,126.5075,5133.0
2016-04-28 12:10:00,204.1,204.41,204.09,204.4,4153.0,126.5013,126.6934,126.4951,126.6873,4153.0
2016-04-28 12:15:00,204.49,204.49,204.21,204.21,9002.0,126.743,126.743,126.5695,126.5695,9002.0
2016-04-28 12:20:00,204.26,204.36,204.14,204.34,1887.0,126.6005,126.6625,126.5261,126.6501,1887.0
2016-04-28 12:25:00,204.41,204.41,204.24,204.34,3200.0,126.6934,126.6934,126.5881,126.6501,3200.0
2016-04-28 12:30:00,204.27,204.58,204.27,204.48,2790.0,126.6067,126.7988,126.6067,126.7368,2790.0
2016-04-28 12:35:00,204.6,204.6,204.39,204.39,3860.0,126.8112,126.8112,126.6811,126.6811,3860.0
2016-04-28 12:40:00,204.35,204.36,204.21,204.36,700.0,126.6563,126.6625,126.5695,126.6625,700.0
2016-04-28 12:45:00,204.22,204.48,204.22,204.34,3299.0,126.5757,126.7368,126.5757,126.6501,3299.0
2016-04-28 12:50:00,204.26,204.57,204.25,204.57,2417.0,126.6005,126.7926,126.5943,126.7926,2417.0
2016-04-28 12:55:00,204.61,204.74,204.43,204.43,2200.0,126.8174,126.898,126.7058,126.7058,2200.0
2016-04-28 13:00:00,204.53,204.53,204.11,204.25,1400.0,126.7678,126.7678,126.5075,126.5943,1400.0
2016-04-28 13:05:00,204.24,204.33,204.14,204.22,1800.0,126.5881,126.6439,126.5261,126.5757,1800.0
2016-04-28 13:10:00,204.22,204.22,204.02,204.22,3000.0,126.5757,126.5757,126.4517,126.5757,3000.0
2016-04-28 13:15:00,204.22,204.27,204.15,204.25,1804.0,126.5757,126.6067,126.5323,126.5943,1804.0
2016-04-28 13:20:00,204.19,204.19,204.03,204.05,1632.0,126.5571,126.5571,126.4579,126.4703,1632.0
2016-04-28 13:25:00,203.98,204.17,203.98,204.13,6611.0,126.4269,126.5447,126.4269,126.5199,6611.0
2016-04-28 13:30:00,204.17,204.43,204.07,204.43,3297.0,126.5447,126.7058,126.4827,126.7058,3297.0
2016-04-28 13:35:00,204.28,204.33,204.23,204.31,1865.0,126.6129,126.6439,126.5819,126.6315,1865.0
2016-04-28 13:40:00,204.17,204.29,204.17,204.29,1044.0,126.5447,126.6191,126.5447,126.6191,1044.0
2016-04-28 13:45:00,204.29,204.32,204.18,204.26,3343.0,126.6191,126.6377,126.5509,126.6005,3343.0
2016-04-28 13:50:00,204.3,204.38,204.19,204.21,3610.0,126.6253,126.6749,126.5571,126.5695,3610.0
2016-04-28 13:55:00,204.17,204.35,204.17,204.28,4386.0,126.5447,126.6563,126.5447,126.6129,4386.0
2016-04-28 14:00:00,204.29,204.31,204.13,204.13,1600.0,126.6191,126.6315,126.5199,126.5199,1600.0
2016-04-28 14:05:00,204.23,204.34,204.2,204.34,2401.0,126.5819,126.6501,126.5633,126.6501,2401.0
2016-04-28 14:10:00,204.34,204.56,204.17,204.17,8436.0,126.6501,126.7864,126.5447,126.5447,8436.0
2016-04-28 14:15:00,204.24,204.38,204.24,204.31,2507.0,126.5881,126.6749,126.5881,126.6315,2507.0
2016-04-28 14:20:00,204.36,204.45,204.36,204.44,1647.0,126.6625,126.7182,126.6625,126.712,1647.0
2016-04-28 14:25:00,204.4,204.57,204.38,204.57,3646.0,126.6873,126.7926,126.6749,126.7926,3646.0
2016-04-28 14:30:00,204.6,204.63,204.49,204.54,6768.0,126.8112,126.8298,126.743,126.774,6768.0
2016-04-28 14:35:00,204.51,204.58,204.48,204.48,3746.0,126.7554,126.7988,126.7368,126.7368,3746.0
2016-04-28 14:40:00,204.46,204.49,204.39,204.49,3300.0,126.7244,126.743,126.6811,126.743,3300.0
2016-04-28 14:45:00,204.47,204.57,204.45,204.48,2456.0,126.7306,126.7926,126.7182,126.7368,2456.0
2016-04-28 14:50:00,204.5,204.5,204.34,204.34,2500.0,126.7492,126.7492,126.6501,126.6501,2500.0
2016-04-28 14:55:00,204.3,204.36,204.27,204.33,3695.0,126.6253,126.6625,126.6067,126.6439,3695.0
2016-04-28 15:00:00,204.37,204.37,204.13,204.13,4900.0,126.6687,126.6687,126.5199,126.5199,4900.0
2016-04-28 15:05:00,204.2,204.21,204.04,204.04,4361.0,126.5633,126.5695,126.4641,126.4641,4361.0
2016-04-28 15:10:00,203.92,204.03,203.65,203.65,2344.0,126.3897,126.4579,126.2224,126.2224,2344.0
2016-04-28 15:15:00,203.57,203.69,203.51,203.62,4463.0,126.1728,126.2472,126.1356,126.2038,4463.0
2016-04-28 15:20:00,203.61,203.68,203.35,203.35,6600.0,126.1976,126.241,126.0365,126.0365,6600.0
2016-04-28 15:25:00,203.29,203.46,203.21,203.27,10827.0,125.9993,126.1046,125.9497,125.9869,10827.0
2016-04-28 15:30:00,203.32,203.5,203.23,203.3,4359.0,126.0179,126.1294,125.9621,126.0055,4359.0
2016-04-28 15:35:00,203.31,203.78,203.3,203.77,11488.0,126.0117,126.303,126.0055,126.2968,11488.0
2016-04-28 15:40:00,203.81,203.82,203.52,203.52,8577.0,126.3216,126.3278,126.1418,126.1418,8577.0
2016-04-28 15:45:00,203.57,203.62,203.31,203.38,10189.0,126.1728,126.2038,126.0117,126.0551,10189.0
2016-04-28 15:50:00,203.3,203.44,203.18,203.28,13539.0,126.0055,126.0922,125.9311,125.9931,13539.0
2016-04-28 15:55:00,203.25,203.87,203.23,203.77,46693.0,125.9745,126.3588,125.9621,126.2968,46693.0
2016-04-29 09:30:00,203.0,203.0,202.01,202.87,10381.0,125.8195,125.8195,125.2059,125.739,10381.0
2016-04-29 09:35:00,202.88,203.37,202.37,202.85,8830.0,125.7452,126.0489,125.4291,125.7266,8830.0
2016-04-29 09:40:00,202.99,203.08,202.12,202.43,3100.0,125.8133,125.8691,125.2741,125.4662,3100.0
2016-04-29 09:45:00,202.07,202.08,201.69,202.0,20847.0,125.2431,125.2493,125.0076,125.1997,20847.0
2016-04-29 09:50:00,202.02,202.06,201.64,201.71,6466.0,125.2121,125.2369,124.9766,125.02,6466.0
2016-04-29 09:55:00,201.69,202.41,201.68,202.14,7207.0,125.0076,125.4538,125.0014,125.2865,7207.0
2016-04-29 10:00:00,202.2,202.41,202.05,202.24,4762.0,125.3237,125.4538,125.2307,125.3485,4762.0
2016-04-29 10:05:00,202.36,202.69,202.21,202.64,7086.0,125.4229,125.6274,125.3299,125.5964,7086.0
2016-04-29 10:10:00,202.56,202.63,202.02,202.02,7203.0,125.5468,125.5902,125.2121,125.2121,7203.0
2016-04-29 10:15:00,202.12,202.18,201.94,201.94,9955.0,125.2741,125.3113,125.1625,125.1625,9955.0
2016-04-29 10:20:00,201.92,202.34,201.9,202.17,12204.0,125.1501,125.4105,125.1377,125.3051,12204.0
2016-04-29 10:25:00,202.14,202.14,201.57,201.57,14494.0,125.2865,125.2865,124.9332,124.9332,14494.0
2016-04-29 10:30:00,201.72,201.76,201.43,201.53,14874.0,125.0262,125.051,124.8464,124.9084,14874.0
2016-04-29 10:35:00,201.61,201.69,201.23,201.39,15151.0,124.958,125.0076,124.7225,124.8217,15151.0
2016-04-29 10:40:00,201.3,201.36,201.04,201.25,5516.0,124.7659,124.8031,124.6047,124.7349,5516.0
2016-04-29 10:45:00,201.14,201.33,200.99,201.13,6346.0,124.6667,124.7845,124.5737,124.6605,6346.0
2016-04-29 10:50:00,201.05,201.23,200.93,200.93,6978.0,124.6109,124.7225,124.5365,124.5365,6978.0
2016-04-29 10:55:00,201.05,201.24,200.99,200.99,7104.0,124.6109,124.7287,124.5737,124.5737,7104.0
2016-04-29 11:00:00,200.96,200.96,200.73,200.78,8645.0,124.5551,124.5551,124.4126,124.4436,8645.0
2016-04-29 11:05:00,200.78,200.8,200.59,200.8,10039.0,124.4436,124.456,124.3258,124.456,10039.0
2016-04-29 11:10:00,200.84,201.32,200.84,201.24,20211.0,124.4808,124.7783,124.4808,124.7287,20211.0
2016-04-29 11:15:00,201.22,201.6,201.21,201.58,20053.0,124.7163,124.9518,124.7101,124.9394,20053.0
2016-04-29 11:20:00,201.61,201.64,201.45,201.49,8610.0,124.958,124.9766,124.8588,124.8836,8610.0
2016-04-29 11:25:00,201.46,201.65,201.35,201.53,20999.0,124.865,124.9828,124.7969,124.9084,20999.0
2016-04-29 11:30:00,201.45,201.61,201.4,201.57,10959.0,124.8588,124.958,124.8278,124.9332,10959.0
2016-04-29 11:35:00,201.47,201.61,201.37,201.42,20005.0,124.8712,124.958,124.8093,124.8402,20005.0
2016-04-29 11:40:00,201.41,201.62,201.31,201.37,13834.0,124.834,124.9642,124.7721,124.8093,13834.0
2016-04-29 11:45:00,201.42,201.45,201.15,201.39,5452.0,124.8402,124.8588,124.6729,124.8217,5452.0
2016-04-29 11:50:00,201.39,201.46,201.26,201.31,4103.0,124.8217,124.865,124.7411,124.7721,4103.0
2016-04-29 11:55:00,201.29,201.39,201.18,201.39,4593.0,124.7597,124.8217,124.6915,124.8217,4593.0
2016-04-29 12:00:00,201.37,201.38,201.23,201.24,5223.0,124.8093,124.8155,124.7225,124.7287,5223.0
2016-04-29 12:05:00,201.3,201.35,201.02,201.25,10432.0,124.7659,124.7969,124.5923,124.7349,10432.0
2016-04-29 12:10:00,201.16,201.32,201.08,201.15,2540.0,124.6791,124.7783,124.6295,124.6729,2540.0
2016-04-29 12:15:00,201.16,201.32,201.13,201.14,6005.0,124.6791,124.7783,124.6605,124.6667,6005.0
2016-04-29 12:20:00,201.09,201.18,201.05,201.09,5000.0,124.6357,124.6915,124.6109,124.6357,5000.0
2016-04-29 12:25:00,201.09,201.49,201.07,201.46,10610.0,124.6357,124.8836,124.6233,124.865,10610.0
2016-04-29 12:30:00,201.37,201.37,201.18,201.26,2928.0,124.8093,124.8093,124.6915,124.7411,2928.0
2016-04-29 12:35:00,201.25,201.41,201.22,201.41,4948.0,124.7349,124.834,124.7163,124.834,4948.0
2016-04-29 12:40:00,201.42,201.56,201.41,201.53,3173.0,124.8402,124.927,124.834,124.9084,3173.0
2016-04-29 12:45:00,201.52,201.6,201.47,201.55,4135.0,124.9022,124.9518,124.8712,124.9208,4135.0
2016-04-29 12:50:00,201.55,201.64,201.49,201.59,2064.0,124.9208,124.9766,124.8836,124.9456,2064.0
2016-04-29 12:55:00,201.59,201.61,201.47,201.5,5531.0,124.9456,124.958,124.8712,124.8898,5531.0
2016-04-29 13:00:00,201.54,201.54,201.42,201.47,5830.0,124.9146,124.9146,124.8402,124.8712,5830.0
2016-04-29 13:05:00,201.53,201.62,201.49,201.59,4750.0,124.9084,124.9642,124.8836,124.9456,4750.0
2016-04-29 13:10:00,201.51,201.68,201.51,201.59,6099.0,124.896,125.0014,124.896,124.9456,6099.0
2016-04-29 13:15:00,201.6,201.63,201.53,201.57,4053.0,124.9518,124.9704,124.9084,124.9332,4053.0
2016-04-29 13:20:00,201.55,201.57,201.3,201.4,3760.0,124.9208,124.9332,124.7659,124.8278,3760.0
2016-04-29 13:25:00,201.45,201.5,201.29,201.34,4035.0,124.8588,124.8898,124.7597,124.7907,4035.0
2016-04-29 13:30:00,201.4,201.44,201.26,201.37,4034.0,124.8278,124.8526,124.7411,124.8093,4034.0
2016-04-29 13:35:00,201.34,201.4,201.21,201.31,6709.0,124.7907,124.8278,124.7101,124.7721,6709.0
2016-04-29 13:40:00,201.2,201.23,201.09,201.1,4840.0,124.7039,124.7225,124.6357,124.6419,4840.0
2016-04-29 13:45:00,201.09,201.14,200.97,201.14,6395.0,124.6357,124.6667,124.5613,124.6667,6395.0
2016-04-29 13:50:00,201.15,201.15,200.87,200.93,4562.0,124.6729,124.6729,124.4994,124.5365,4562.0
2016-04-29 13:55:00,200.95,200.95,200.73,200.73,8556.0,124.5489,124.5489,124.4126,124.4126,8556.0
2016-04-29 14:00:00,200.72,200.78,200.62,200.78,6392.0,124.4064,124.4436,124.3444,124.4436,6392.0
2016-04-29 14:05:00,200.8,200.8,200.46,200.46,4068.0,124.456,124.456,124.2452,124.2452,4068.0
2016-04-29 14:10:00,200.5,200.57,200.36,200.37,6025.0,124.27,124.3134,124.1833,124.1895,6025.0
2016-04-29 14:15:00,200.36,200.4,200.23,200.25,20460.0,124.1833,124.208,124.1027,124.1151,20460.0
2016-04-29 14:20:00,200.24,200.28,200.12,200.25,14941.0,124.1089,124.1337,124.0345,124.1151,14941.0
2016-04-29 14:25:00,200.28,200.53,200.19,200.51,22943.0,124.1337,124.2886,124.0779,124.2762,22943.0
2016-04-29 14:30:00,200.53,200.58,200.29,200.33,9266.0,124.2886,124.3196,124.1399,124.1647,9266.0
2016-04-29 14:35:00,200.33,200.36,200.21,200.24,15958.0,124.1647,124.1833,124.0903,124.1089,15958.0
2016-04-29 14:40:00,200.19,200.25,200.13,200.23,6081.0,124.0779,124.1151,124.0407,124.1027,6081.0
2016-04-29 14:45:00,200.23,200.63,200.21,200.63,6701.0,124.1027,124.3506,124.0903,124.3506,6701.0
2016-04-29 14:50:00,200.57,200.59,200.35,200.44,15267.0,124.3134,124.3258,124.1771,124.2328,15267.0
2016-04-29 14:55:00,200.47,200.51,200.32,200.48,16988.0,124.2514,124.2762,124.1585,124.2576,16988.0
2016-04-29 15:00:00,200.48,200.79,200.47,200.47,17595.0,124.2576,124.4498,124.2514,124.2514,17595.0
2016-04-29 15:05:00,200.53,200.71,200.46,200.71,45293.0,124.2886,124.4002,124.2452,124.4002,45293.0
2016-04-29 15:10:00,200.8,201.14,200.75,201.07,12089.0,124.456,124.6667,124.425,124.6233,12089.0
2016-04-29 15:15:00,201.06,201.46,201.04,201.39,18313.0,124.6171,124.865,124.6047,124.8217,18313.0
2016-04-29 15:20:00,201.39,201.43,201.23,201.41,16131.0,124.8217,124.8464,124.7225,124.834,16131.0
2016-04-29 15:25:00,201.37,201.43,201.1,201.11,10328.0,124.8093,124.8464,124.6419,124.6481,10328.0
2016-04-29 15:30:00,201.04,201.45,201.03,201.35,33459.0,124.6047,124.8588,124.5985,124.7969,33459.0
2016-04-29 15:35:00,201.35,201.38,200.94,200.95,52047.0,124.7969,124.8155,124.5427,124.5489,52047.0
2016-04-29 15:40:00,200.94,201.15,200.83,201.13,41231.0,124.5427,124.6729,124.4746,124.6605,41231.0
2016-04-29 15:45:00,201.13,201.7,201.1,201.31,18301.0,124.6605,125.0138,124.6419,124.7721,18301.0
2016-04-29 15:50:00,201.27,201.4,201.16,201.24,27551.0,124.7473,124.8278,124.6791,124.7287,27551.0
2016-04-29 15:55:00,201.24,201.36,201.04,201.23,85872.0,124.7287,124.8031,124.6047,124.7225,85872.0
2016-05-02 09:30:00,202.78,203.01,202.68,203.01,15074.0,125.6832,125.8257,125.6212,125.8257,15074.0
2016-05-02 09:35:00,203.27,204.64,203.18,204.39,13742.0,125.9869,126.836,125.9311,126.6811,13742.0
2016-05-02 09:40:00,204.62,204.62,203.86,203.86,12089.0,126.8236,126.8236,126.3526,126.3526,12089.0
2016-05-02 09:45:00,203.93,203.93,203.41,203.58,2700.0,126.3959,126.3959,126.0736,126.179,2700.0
2016-05-02 09:50:00,203.62,203.78,203.3,203.64,8144.0,126.2038,126.303,126.0055,126.2162,8144.0
2016-05-02 09:55:00,203.65,204.05,203.62,203.81,3943.0,126.2224,126.4703,126.2038,126.3216,3943.0
2016-05-02 10:00:00,203.65,203.9,203.33,203.57,3566.0,126.2224,126.3774,126.0241,126.1728,3566.0
2016-05-02 10:05:00,203.73,203.77,203.27,203.31,4512.0,126.272,126.2968,125.9869,126.0117,4512.0
2016-05-02 10:10:00,203.31,203.66,203.27,203.38,1600.0,126.0117,126.2286,125.9869,126.0551,1600.0
2016-05-02 10:15:00,203.66,204.0,203.55,203.65,5068.0,126.2286,126.4393,126.1604,126.2224,5068.0
2016-05-02 10:20:00,203.65,203.97,203.4,203.84,7350.0,126.2224,126.4207,126.0675,126.3402,7350.0
2016-05-02 10:25:00,203.84,204.16,203.71,203.76,6671.0,126.3402,126.5385,126.2596,126.2906,6671.0
2016-05-02 10:30:00,203.89,204.07,203.8,203.89,7768.0,126.3712,126.4827,126.3154,126.3712,7768.0
2016-05-02 10:35:00,203.94,204.05,203.53,203.53,8608.0,126.4021,126.4703,126.148,126.148,8608.0
2016-05-02 10:40:00,203.69,203.97,203.47,203.47,4958.0,126.2472,126.4207,126.1108,126.1108,4958.0
2016-05-02 10:45:00,203.48,203.61,203.48,203.5,2800.0,126.117,126.1976,126.117,126.1294,2800.0
2016-05-02 10:50:00,203.5,203.5,203.37,203.5,4906.0,126.1294,126.1294,126.0489,126.1294,4906.0
2016-05-02 10:55:00,203.43,203.71,203.42,203.71,4755.0,126.086,126.2596,126.0798,126.2596,4755.0
2016-05-02 11:00:00,203.65,203.74,203.44,203.44,3261.0,126.2224,126.2782,126.0922,126.0922,3261.0
2016-05-02 11:05:00,203.4,203.93,203.36,203.58,9335.0,126.0675,126.3959,126.0427,126.179,9335.0
2016-05-02 11:10:00,203.71,203.86,203.66,203.7,3900.0,126.2596,126.3526,126.2286,126.2534,3900.0
2016-05-02 11:15:00,203.7,204.09,203.7,204.03,5684.0,126.2534,126.4951,126.2534,126.4579,5684.0
2016-05-02 11:20:00,203.99,204.15,203.9,203.99,11471.0,126.4331,126.5323,126.3774,126.4331,11471.0
2016-05-02 11:25:00,204.0,204.06,203.82,203.9,4300.0,126.4393,126.4765,126.3278,126.3774,4300.0
2016-05-02 11:30:00,203.93,204.23,203.85,204.09,6030.0,126.3959,126.5819,126.3464,126.4951,6030.0
2016-05-02 11:35:00,204.17,204.38,204.08,204.08,4271.0,126.5447,126.6749,126.4889,126.4889,4271.0
2016-05-02 11:40:00,204.08,204.18,203.81,203.97,4400.0,126.4889,126.5509,126.3216,126.4207,4400.0
2016-05-02 11:45:00,203.92,204.21,203.8,204.13,2007.0,126.3897,126.5695,126.3154,126.5199,2007.0
2016-05-02 11:50:00,204.14,204.31,203.94,204.31,3434.0,126.5261,126.6315,126.4021,126.6315,3434.0
2016-05-02 11:55:00,204.09,204.27,203.86,203.86,6700.0,126.4951,126.6067,126.3526,126.3526,6700.0
2016-05-02 12:00:00,203.86,203.9,203.75,203.8,3390.0,126.3526,126.3774,126.2844,126.3154,3390.0
2016-05-02 12:05:00,203.8,203.8,203.57,203.59,2388.0,126.3154,126.3154,126.1728,126.1852,2388.0
2016-05-02 12:10:00,203.63,203.78,203.5,203.62,7373.0,126.21,126.303,126.1294,126.2038,7373.0
2016-05-02 12:15:00,203.71,203.84,203.62,203.63,4168.0,126.2596,126.3402,126.2038,126.21,4168.0
2016-05-02 12:20:00,203.57,203.67,203.54,203.66,4300.0,126.1728,126.2348,126.1542,126.2286,4300.0
2016-05-02 12:25:00,203.77,203.77,203.5,203.5,2803.0,126.2968,126.2968,126.1294,126.1294,2803.0
2016-05-02 12:30:00,203.49,203.66,203.47,203.57,4723.0,126.1232,126.2286,126.1108,126.1728,4723.0
2016-05-02 12:35:00,203.46,203.57,203.42,203.57,4104.0,126.1046,126.1728,126.0798,126.1728,4104.0
2016-05-02 12:40:00,203.67,203.83,203.63,203.65,5213.0,126.2348,126.334,126.21,126.2224,5213.0
2016-05-02 12:45:00,203.71,203.72,203.57,203.65,3782.0,126.2596,126.2658,126.1728,126.2224,3782.0
2016-05-02 12:50:00,203.63,203.77,203.62,203.66,2405.0,126.21,126.2968,126.2038,126.2286,2405.0
2016-05-02 12:55:00,203.72,204.01,203.67,204.01,2738.0,126.2658,126.4455,126.2348,126.4455,2738.0
2016-05-02 13:00:00,204.0,204.06,203.74,203.74,3454.0,126.4393,126.4765,126.2782,126.2782,3454.0
2016-05-02 13:05:00,203.76,204.0,203.76,203.94,5500.0,126.2906,126.4393,126.2906,126.4021,5500.0
2016-05-02 13:10:00,204.06,204.25,203.98,203.98,3212.0,126.4765,126.5943,126.4269,126.4269,3212.0
2016-05-02 13:15:00,204.02,204.1,203.88,204.1,1900.0,126.4517,126.5013,126.365,126.5013,1900.0
2016-05-02 13:20:00,204.07,204.18,203.9,203.91,2010.0,126.4827,126.5509,126.3774,126.3835,2010.0
2016-05-02 13:25:00,203.91,204.02,203.83,204.02,3650.0,126.3835,126.4517,126.334,126.4517,3650.0
2016-05-02 13:30:00,204.04,204.1,203.92,203.99,1792.0,126.4641,126.5013,126.3897,126.4331,1792.0
2016-05-02 13:35:00,204.07,204.28,204.03,204.25,3766.0,126.4827,126.6129,126.4579,126.5943,3766.0
2016-05-02 13:40:00,204.19,204.25,204.06,204.2,2300.0,126.5571,126.5943,126.4765,126.5633,2300.0
2016-05-02 13:45:00,204.26,204.34,204.07,204.26,3696.0,126.6005,126.6501,126.4827,126.6005,3696.0
2016-05-02 13:50:00,204.22,204.26,204.16,204.2,2494.0,126.5757,126.6005,126.5385,126.5633,2494.0
2016-05-02 13:55:00,204.15,204.27,204.02,204.2,5742.0,126.5323,126.6067,126.4517,126.5633,5742.0
2016-05-02 14:00:00,204.12,204.35,204.11,204.26,4782.0,126.5137,126.6563,126.5075,126.6005,4782.0
2016-05-02 14:05:00,204.31,204.31,203.9,203.9,6751.0,126.6315,126.6315,126.3774,126.3774,6751.0
2016-05-02 14:10:00,203.89,204.08,203.86,203.99,5116.0,126.3712,126.4889,126.3526,126.4331,5116.0
2016-05-02 14:15:00,204.05,204.05,203.65,203.69,5604.0,126.4703,126.4703,126.2224,126.2472,5604.0
2016-05-02 14:20:00,203.66,203.77,203.52,203.75,6891.0,126.2286,126.2968,126.1418,126.2844,6891.0
2016-05-02 14:25:00,203.69,203.81,203.62,203.75,6308.0,126.2472,126.3216,126.2038,126.2844,6308.0
2016-05-02 14:30:00,203.69,203.9,203.68,203.8,9477.0,126.2472,126.3774,126.241,126.3154,9477.0
2016-05-02 14:35:00,203.8,203.96,203.8,203.92,2823.0,126.3154,126.4145,126.3154,126.3897,2823.0
2016-05-02 14:40:00,203.95,204.17,203.93,204.16,15522.0,126.4083,126.5447,126.3959,126.5385,15522.0
2016-05-02 14:45:00,204.11,204.12,203.98,204.01,4756.0,126.5075,126.5137,126.4269,126.4455,4756.0
2016-05-02 14:50:00,203.99,204.14,203.99,204.04,3824.0,126.4331,126.5261,126.4331,126.4641,3824.0
2016-05-02 14:55:00,204.06,204.14,203.95,204.01,8800.0,126.4765,126.5261,126.4083,126.4455,8800.0
2016-05-02 15:00:00,204.05,204.52,204.05,204.5,10572.0,126.4703,126.7616,126.4703,126.7492,10572.0
2016-05-02 15:05:00,204.46,204.53,204.35,204.44,13401.0,126.7244,126.7678,126.6563,126.712,13401.0
2016-05-02 15:10:00,204.39,204.59,204.37,204.59,13388.0,126.6811,126.805,126.6687,126.805,13388.0
2016-05-02 15:15:00,204.55,204.58,204.39,204.48,14026.0,126.7802,126.7988,126.6811,126.7368,14026.0
2016-05-02 15:20:00,204.48,204.6,204.41,204.55,10197.0,126.7368,126.8112,126.6934,126.7802,10197.0
2016-05-02 15:25:00,204.55,204.7,204.54,204.64,14971.0,126.7802,126.8732,126.774,126.836,14971.0
2016-05-02 15:30:00,204.65,204.82,204.61,204.7,10735.0,126.8422,126.9476,126.8174,126.8732,10735.0
2016-05-02 15:35:00,204.71,204.82,204.6,204.61,19661.0,126.8794,126.9476,126.8112,126.8174,19661.0
2016-05-02 15:40:00,204.6,204.92,204.6,204.89,23241.0,126.8112,127.0095,126.8112,126.991,23241.0
2016-05-02 15:45:00,204.92,205.0,204.7,204.7,9959.0,127.0095,127.0591,126.8732,126.8732,9959.0
2016-05-02 15:50:00,204.7,204.8,204.61,204.63,11105.0,126.8732,126.9352,126.8174,126.8298,11105.0
2016-05-02 15:55:00,204.67,204.74,204.27,204.42,48517.0,126.8546,126.898,126.6067,126.6996,48517.0
2016-05-03 09:30:00,203.27,203.27,203.17,203.17,200.0,125.9869,125.9869,125.9249,125.9249,200.0
2016-05-03 09:35:00,203.74,203.92,203.55,203.59,15185.0,126.2782,126.3897,126.1604,126.1852,15185.0
2016-05-03 09:40:00,203.69,204.07,203.47,204.05,8037.0,126.2472,126.4827,126.1108,126.4703,8037.0
2016-05-03 09:45:00,204.03,204.16,203.78,204.14,5399.0,126.4579,126.5385,126.303,126.5261,5399.0
2016-05-03 09:50:00,204.09,204.09,203.74,203.87,24279.0,126.4951,126.4951,126.2782,126.3588,24279.0
2016-05-03 09:55:00,203.85,204.26,203.76,204.26,8823.0,126.3464,126.6005,126.2906,126.6005,8823.0
2016-05-03 10:00:00,204.26,204.53,204.04,204.18,4728.0,126.6005,126.7678,126.4641,126.5509,4728.0
2016-05-03 10:05:00,204.09,204.13,203.81,204.13,7965.0,126.4951,126.5199,126.3216,126.5199,7965.0
2016-05-03 10:10:00,204.23,204.4,204.18,204.23,2273.0,126.5819,126.6873,126.5509,126.5819,2273.0
2016-05-03 10:15:00,204.32,204.45,204.29,204.29,1433.0,126.6377,126.7182,126.6191,126.6191,1433.0
2016-05-03 10:20:00,204.36,204.5,204.21,204.37,3493.0,126.6625,126.7492,126.5695,126.6687,3493.0
2016-05-03 10:25:00,204.5,204.7,204.31,204.7,1646.0,126.7492,126.8732,126.6315,126.8732,1646.0
2016-05-03 10:30:00,204.66,204.66,204.01,204.01,4423.0,126.8484,126.8484,126.4455,126.4455,4423.0
2016-05-03 10:35:00,203.93,204.21,203.93,203.96,3420.0,126.3959,126.5695,126.3959,126.4145,3420.0
2016-05-03 10:40:00,203.93,204.25,203.87,204.25,2977.0,126.3959,126.5943,126.3588,126.5943,2977.0
2016-05-03 10:45:00,204.19,204.27,203.82,203.94,4393.0,126.5571,126.6067,126.3278,126.4021,4393.0
2016-05-03 10:50:00,204.05,204.22,203.9,204.22,3799.0,126.4703,126.5757,126.3774,126.5757,3799.0
2016-05-03 10:55:00,204.17,204.39,204.02,204.37,2795.0,126.5447,126.6811,126.4517,126.6687,2795.0
2016-05-03 11:00:00,204.2,204.33,203.87,203.94,3106.0,126.5633,126.6439,126.3588,126.4021,3106.0
2016-05-03 11:05:00,203.84,204.28,203.84,204.28,7261.0,126.3402,126.6129,126.3402,126.6129,7261.0
2016-05-03 11:10:00,204.27,204.45,204.19,204.34,5937.0,126.6067,126.7182,126.5571,126.6501,5937.0
2016-05-03 11:15:00,204.24,204.36,204.12,204.12,8344.0,126.5881,126.6625,126.5137,126.5137,8344.0
2016-05-03 11:20:00,204.12,204.12,203.85,203.85,7380.0,126.5137,126.5137,126.3464,126.3464,7380.0
2016-05-03 11:25:00,203.83,204.01,203.75,203.9,7028.0,126.334,126.4455,126.2844,126.3774,7028.0
2016-05-03 11:30:00,203.88,203.92,203.53,203.79,10257.0,126.365,126.3897,126.148,126.3092,10257.0
2016-05-03 11:35:00,203.81,203.93,203.7,203.92,3049.0,126.3216,126.3959,126.2534,126.3897,3049.0
2016-05-03 11:40:00,204.02,204.03,203.88,204.02,1290.0,126.4517,126.4579,126.365,126.4517,1290.0
2016-05-03 11:45:00,204.17,204.23,204.1,204.14,1508.0,126.5447,126.5819,126.5013,126.5261,1508.0
2016-05-03 11:50:00,204.15,204.2,204.01,204.01,1038.0,126.5323,126.5633,126.4455,126.4455,1038.0
2016-05-03 11:55:00,203.91,204.13,203.72,203.72,5043.0,126.3835,126.5199,126.2658,126.2658,5043.0
2016-05-03 12:00:00,203.93,203.93,203.67,203.79,2923.0,126.3959,126.3959,126.2348,126.3092,2923.0
2016-05-03 12:05:00,203.82,203.89,203.71,203.8,2463.0,126.3278,126.3712,126.2596,126.3154,2463.0
2016-05-03 12:10:00,203.73,203.8,203.51,203.8,6312.0,126.272,126.3154,126.1356,126.3154,6312.0
2016-05-03 12:15:00,203.72,203.8,203.66,203.7,2300.0,126.2658,126.3154,126.2286,126.2534,2300.0
2016-05-03 12:20:00,203.78,203.95,203.63,203.83,1507.0,126.303,126.4083,126.21,126.334,1507.0
2016-05-03 12:25:00,203.94,204.07,203.81,203.88,2002.0,126.4021,126.4827,126.3216,126.365,2002.0
2016-05-03 12:30:00,203.84,204.08,203.84,203.96,1800.0,126.3402,126.4889,126.3402,126.4145,1800.0
2016-05-03 12:35:00,204.04,204.09,203.86,204.08,3372.0,126.4641,126.4951,126.3526,126.4889,3372.0
2016-05-03 12:40:00,204.09,204.09,203.92,204.02,7042.0,126.4951,126.4951,126.3897,126.4517,7042.0
2016-05-03 12:45:00,203.95,204.23,203.95,204.23,4298.0,126.4083,126.5819,126.4083,126.5819,4298.0
2016-05-03 12:50:00,204.24,204.39,204.19,204.24,1209.0,126.5881,126.6811,126.5571,126.5881,1209.0
2016-05-03 12:55:00,204.18,204.2,204.16,204.16,2537.0,126.5509,126.5633,126.5385,126.5385,2537.0
2016-05-03 13:00:00,204.15,204.25,204.07,204.23,2229.0,126.5323,126.5943,126.4827,126.5819,2229.0
2016-05-03 13:05:00,204.32,204.36,204.16,204.28,2101.0,126.6377,126.6625,126.5385,126.6129,2101.0
2016-05-03 13:10:00,204.27,204.4,204.27,204.4,701.0,126.6067,126.6873,126.6067,126.6873,701.0
2016-05-03 13:15:00,204.31,204.32,204.16,204.19,5114.0,126.6315,126.6377,126.5385,126.5571,5114.0
2016-05-03 13:20:00,204.29,204.35,204.15,204.35,3226.0,126.6191,126.6563,126.5323,126.6563,3226.0
2016-05-03 13:25:00,204.35,204.39,204.35,204.36,907.0,126.6563,126.6811,126.6563,126.6625,907.0
2016-05-03 13:30:00,204.42,204.71,204.34,204.51,4114.0,126.6996,126.8794,126.6501,126.7554,4114.0
2016-05-03 13:35:00,204.61,204.67,204.47,204.67,4216.0,126.8174,126.8546,126.7306,126.8546,4216.0
2016-05-03 13:40:00,204.59,204.59,204.46,204.56,1500.0,126.805,126.805,126.7244,126.7864,1500.0
2016-05-03 13:45:00,204.62,204.66,204.54,204.59,1550.0,126.8236,126.8484,126.774,126.805,1550.0
2016-05-03 13:50:00,204.59,204.84,204.59,204.82,2383.0,126.805,126.96,126.805,126.9476,2383.0
2016-05-03 13:55:00,204.68,204.78,204.53,204.53,2737.0,126.8608,126.9228,126.7678,126.7678,2737.0
2016-05-03 14:00:00,204.59,204.6,204.32,204.37,4026.0,126.805,126.8112,126.6377,126.6687,4026.0
2016-05-03 14:05:00,204.39,204.59,204.29,204.45,4284.0,126.6811,126.805,126.6191,126.7182,4284.0
2016-05-03 14:10:00,204.59,204.59,204.3,204.32,1635.0,126.805,126.805,126.6253,126.6377,1635.0
2016-05-03 14:15:00,204.36,204.41,204.17,204.26,6033.0,126.6625,126.6934,126.5447,126.6005,6033.0
2016-05-03 14:20:00,204.26,204.31,204.19,204.28,1702.0,126.6005,126.6315,126.5571,126.6129,1702.0
2016-05-03 14:25:00,204.21,204.32,204.15,204.19,2913.0,126.5695,126.6377,126.5323,126.5571,2913.0
2016-05-03 14:30:00,204.41,204.49,204.36,204.36,1700.0,126.6934,126.743,126.6625,126.6625,1700.0
2016-05-03 14:35:00,204.54,204.6,204.5,204.59,1400.0,126.774,126.8112,126.7492,126.805,1400.0
2016-05-03 14:40:00,204.7,204.7,204.54,204.54,1402.0,126.8732,126.8732,126.774,126.774,1402.0
2016-05-03 14:45:00,204.6,204.69,204.51,204.61,4623.0,126.8112,126.867,126.7554,126.8174,4623.0
2016-05-03 14:50:00,204.62,204.65,204.4,204.41,14645.0,126.8236,126.8422,126.6873,126.6934,14645.0
2016-05-03 14:55:00,204.44,204.59,204.32,204.52,8913.0,126.712,126.805,126.6377,126.7616,8913.0
2016-05-03 15:00:00,204.53,204.6,204.46,204.52,8059.0,126.7678,126.8112,126.7244,126.7616,8059.0
2016-05-03 15:05:00,204.49,204.7,204.48,204.55,4676.0,126.743,126.8732,126.7368,126.7802,4676.0
2016-05-03 15:10:00,204.58,204.64,204.31,204.32,7222.0,126.7988,126.836,126.6315,126.6377,7222.0
2016-05-03 15:15:00,204.34,204.53,204.31,204.45,4723.0,126.6501,126.7678,126.6315,126.7182,4723.0
2016-05-03 15:20:00,204.45,204.53,204.23,204.36,7521.0,126.7182,126.7678,126.5819,126.6625,7521.0
2016-05-03 15:25:00,204.32,204.52,204.31,204.45,11799.0,126.6377,126.7616,126.6315,126.7182,11799.0
2016-05-03 15:30:00,204.38,204.43,204.2,204.29,7836.0,126.6749,126.7058,126.5633,126.6191,7836.0
2016-05-03 15:35:00,204.23,204.39,204.15,204.32,9003.0,126.5819,126.6811,126.5323,126.6377,9003.0
2016-05-03 15:40:00,204.38,204.55,204.34,204.55,17887.0,126.6749,126.7802,126.6501,126.7802,17887.0
2016-05-03 15:45:00,204.46,204.82,204.46,204.82,11273.0,126.7244,126.9476,126.7244,126.9476,11273.0
2016-05-03 15:50:00,204.84,205.05,204.84,205.01,23533.0,126.96,127.0901,126.96,127.0653,23533.0
2016-05-03 15:55:00,205.03,205.09,204.85,204.94,39454.0,127.0777,127.1149,126.9662,127.0219,39454.0
2016-05-04 09:30:00,203.27,203.27,203.27,203.27,581.0,125.9869,125.9869,125.9869,125.9869,581.0
2016-05-04 09:35:00,203.84,204.56,203.58,204.4,13775.0,126.3402,126.7864,126.179,126.6873,13775.0
2016-05-04 09:40:00,204.3,204.36,204.08,204.33,6260.0,126.6253,126.6625,126.4889,126.6439,6260.0
2016-05-04 09:45:00,204.54,204.56,203.9,204.26,6817.0,126.774,126.7864,126.3774,126.6005,6817.0
2016-05-04 09:50:00,204.29,204.5,204.17,204.24,2361.0,126.6191,126.7492,126.5447,126.5881,2361.0
2016-05-04 09:55:00,204.29,204.59,204.29,204.59,5194.0,126.6191,126.805,126.6191,126.805,5194.0
2016-05-04 10:00:00,204.73,204.73,204.38,204.48,5331.0,126.8918,126.8918,126.6749,126.7368,5331.0
2016-05-04 10:05:00,204.57,204.7,204.5,204.68,2562.0,126.7926,126.8732,126.7492,126.8608,2562.0
2016-05-04 10:10:00,204.72,205.24,204.59,205.04,10356.0,126.8856,127.2079,126.805,127.0839,10356.0
2016-05-04 10:15:00,205.0,205.03,204.65,204.79,6588.0,127.0591,127.0777,126.8422,126.929,6588.0
2016-05-04 10:20:00,204.85,205.03,204.79,205.02,4030.0,126.9662,127.0777,126.929,127.0715,4030.0
2016-05-04 10:25:00,205.01,205.02,204.48,204.65,6890.0,127.0653,127.0715,126.7368,126.8422,6890.0
2016-05-04 10:30:00,204.62,205.07,204.6,205.07,4634.0,126.8236,127.1025,126.8112,127.1025,4634.0
2016-05-04 10:35:00,205.08,205.17,204.92,205.07,11260.0,127.1087,127.1645,127.0095,127.1025,11260.0
2016-05-04 10:40:00,205.03,205.22,204.98,205.17,4292.0,127.0777,127.1955,127.0467,127.1645,4292.0
2016-05-04 10:45:00,205.24,205.44,205.21,205.44,4708.0,127.2079,127.3318,127.1893,127.3318,4708.0
2016-05-04 10:50:00,205.23,205.45,205.06,205.26,2855.0,127.2017,127.338,127.0963,127.2203,2855.0
2016-05-04 10:55:00,205.22,205.59,205.11,205.58,9906.0,127.1955,127.4248,127.1273,127.4186,9906.0
2016-05-04 11:00:00,205.48,205.58,205.36,205.48,5170.0,127.3566,127.4186,127.2823,127.3566,5170.0
2016-05-04 11:05:00,205.47,205.65,205.37,205.61,3550.0,127.3504,127.462,127.2885,127.4372,3550.0
2016-05-04 11:10:00,205.62,206.0,205.62,205.83,5807.0,127.4434,127.6789,127.4434,127.5736,5807.0
2016-05-04 11:15:00,205.82,205.95,205.76,205.9,5079.0,127.5674,127.6479,127.5302,127.617,5079.0
2016-05-04 11:20:00,205.83,205.99,205.76,205.99,2988.0,127.5736,127.6727,127.5302,127.6727,2988.0
2016-05-04 11:25:00,205.95,206.06,205.79,205.79,4290.0,127.6479,127.7161,127.5488,127.5488,4290.0
2016-05-04 11:30:00,205.92,206.01,205.7,205.87,10011.0,127.6293,127.6851,127.493,127.5984,10011.0
2016-05-04 11:35:00,205.95,206.07,205.72,206.06,5589.0,127.6479,127.7223,127.5054,127.7161,5589.0
2016-05-04 11:40:00,206.03,206.04,205.74,205.87,6318.0,127.6975,127.7037,127.5178,127.5984,6318.0
2016-05-04 11:45:00,205.93,206.39,205.93,206.39,7206.0,127.6355,127.9207,127.6355,127.9207,7206.0
2016-05-04 11:50:00,206.45,206.62,206.44,206.52,45045.0,127.9578,128.0632,127.9516,128.0012,45045.0
2016-05-04 11:55:00,206.52,206.52,206.19,206.25,4604.0,128.0012,128.0012,127.7967,127.8339,4604.0
2016-05-04 12:00:00,206.15,206.22,206.04,206.14,18025.0,127.7719,127.8153,127.7037,127.7657,18025.0
2016-05-04 12:05:00,206.14,206.38,206.11,206.27,9862.0,127.7657,127.9145,127.7471,127.8463,9862.0
2016-05-04 12:10:00,206.29,206.61,206.21,206.58,4805.0,127.8587,128.057,127.8091,128.0384,4805.0
2016-05-04 12:15:00,206.49,206.61,206.49,206.6,4421.0,127.9826,128.057,127.9826,128.0508,4421.0
2016-05-04 12:20:00,206.62,206.72,206.55,206.68,7636.0,128.0632,128.1252,128.0198,128.1004,7636.0
2016-05-04 12:25:00,206.71,206.76,206.56,206.56,4400.0,128.119,128.15,128.026,128.026,4400.0
2016-05-04 12:30:00,206.66,206.7,206.56,206.68,3488.0,128.088,128.1128,128.026,128.1004,3488.0
2016-05-04 12:35:00,206.62,206.67,206.54,206.55,3596.0,128.0632,128.0942,128.0136,128.0198,3596.0
2016-05-04 12:40:00,206.63,206.63,206.49,206.59,6414.0,128.0694,128.0694,127.9826,128.0446,6414.0
2016-05-04 12:45:00,206.59,206.74,206.57,206.67,13807.0,128.0446,128.1376,128.0322,128.0942,13807.0
2016-05-04 12:50:00,206.73,206.83,206.67,206.75,13365.0,128.1314,128.1934,128.0942,128.1438,13365.0
2016-05-04 12:55:00,206.78,206.78,206.68,206.7,11085.0,128.1624,128.1624,128.1004,128.1128,11085.0
2016-05-04 13:00:00,206.69,206.72,206.58,206.6,17516.0,128.1066,128.1252,128.0384,128.0508,17516.0
2016-05-04 13:05:00,206.63,206.67,206.52,206.52,5906.0,128.0694,128.0942,128.0012,128.0012,5906.0
2016-05-04 13:10:00,206.56,206.65,206.36,206.37,6687.0,128.026,128.0818,127.9021,127.9083,6687.0
2016-05-04 13:15:00,206.45,206.63,206.44,206.63,2922.0,127.9578,128.0694,127.9516,128.0694,2922.0
2016-05-04 13:20:00,206.63,206.81,206.62,206.81,5416.0,128.0694,128.181,128.0632,128.181,5416.0
2016-05-04 13:25:00,206.81,206.93,206.69,206.82,7799.0,128.181,128.2553,128.1066,128.1872,7799.0
2016-05-04 13:30:00,206.74,206.88,206.73,206.74,2987.0,128.1376,128.2244,128.1314,128.1376,2987.0
2016-05-04 13:35:00,206.74,206.9,206.73,206.83,5964.0,128.1376,128.2368,128.1314,128.1934,5964.0
2016-05-04 13:40:00,206.78,206.9,206.72,206.8,6329.0,128.1624,128.2368,128.1252,128.1748,6329.0
2016-05-04 13:45:00,206.72,206.79,206.65,206.77,5478.0,128.1252,128.1686,128.0818,128.1562,5478.0
2016-05-04 13:50:00,206.8,206.87,206.74,206.77,24309.0,128.1748,128.2182,128.1376,128.1562,24309.0
2016-05-04 13:55:00,206.75,206.87,206.62,206.66,9475.0,128.1438,128.2182,128.0632,128.088,9475.0
2016-05-04 14:00:00,206.72,206.72,206.46,206.56,4151.0,128.1252,128.1252,127.964,128.026,4151.0
2016-05-04 14:05:00,206.52,206.6,206.42,206.6,7180.0,128.0012,128.0508,127.9392,128.0508,7180.0
2016-05-04 14:10:00,206.57,206.62,206.44,206.61,6957.0,128.0322,128.0632,127.9516,128.057,6957.0
2016-05-04 14:15:00,206.54,206.92,206.54,206.86,5018.0,128.0136,128.2491,128.0136,128.212,5018.0
2016-05-04 14:20:00,206.82,207.14,206.79,207.14,12064.0,128.1872,128.3855,128.1686,128.3855,12064.0
2016-05-04 14:25:00,207.09,207.13,206.95,207.01,8527.0,128.3545,128.3793,128.2677,128.3049,8527.0
2016-05-04 14:30:00,207.0,207.17,206.99,207.16,4003.0,128.2987,128.4041,128.2925,128.3979,4003.0
2016-05-04 14:35:00,207.26,207.38,207.17,207.38,5921.0,128.4599,128.5343,128.4041,128.5343,5921.0
2016-05-04 14:40:00,207.39,207.43,207.29,207.38,8885.0,128.5405,128.5652,128.4785,128.5343,8885.0
2016-05-04 14:45:00,207.38,207.47,207.34,207.39,6159.0,128.5343,128.59,128.5095,128.5405,6159.0
2016-05-04 14:50:00,207.44,207.53,207.4,207.41,9555.0,128.5714,128.6272,128.5467,128.5529,9555.0
2016-05-04 14:55:00,207.36,207.41,207.12,207.22,5701.0,128.5219,128.5529,128.3731,128.4351,5701.0
2016-05-04 15:00:00,207.23,207.23,207.0,207.05,7427.0,128.4413,128.4413,128.2987,128.3297,7427.0
2016-05-04 15:05:00,207.05,207.11,207.0,207.11,6433.0,128.3297,128.3669,128.2987,128.3669,6433.0
2016-05-04 15:10:00,207.12,207.31,207.0,207.31,6976.0,128.3731,128.4909,128.2987,128.4909,6976.0
2016-05-04 15:15:00,207.3,207.49,207.23,207.47,8067.0,128.4847,128.6024,128.4413,128.59,8067.0
2016-05-04 15:20:00,207.5,207.55,207.41,207.51,11824.0,128.6086,128.6396,128.5529,128.6148,11824.0
2016-05-04 15:25:00,207.53,207.55,207.36,207.47,7902.0,128.6272,128.6396,128.5219,128.59,7902.0
2016-05-04 15:30:00,207.44,207.49,207.33,207.43,15857.0,128.5714,128.6024,128.5033,128.5652,15857.0
2016-05-04 15:35:00,207.44,207.5,207.4,207.43,14238.0,128.5714,128.6086,128.5467,128.5652,14238.0
2016-05-04 15:40:00,207.45,207.51,207.37,207.49,26594.0,128.5776,128.6148,128.5281,128.6024,26594.0
2016-05-04 15:45:00,207.49,207.81,207.48,207.79,49922.0,128.6024,128.8008,128.5962,128.7884,49922.0
2016-05-04 15:50:00,207.78,207.78,207.6,207.67,27331.0,128.7822,128.7822,128.6706,128.714,27331.0
2016-05-04 15:55:00,207.65,207.69,207.44,207.61,68292.0,128.7016,128.7264,128.5714,128.6768,68292.0
2016-05-05 09:30:00,206.62,207.58,205.95,206.16,32650.0,128.0632,128.6582,127.6479,127.7781,32650.0
2016-05-05 09:35:00,206.2,207.57,206.2,207.05,5314.0,127.8029,128.652,127.8029,128.3297,5314.0
2016-05-05 09:40:00,207.08,207.28,206.76,206.94,4022.0,128.3483,128.4723,128.15,128.2615,4022.0
2016-05-05 09:45:00,207.09,207.1,206.29,206.87,7162.0,128.3545,128.3607,127.8587,128.2182,7162.0
2016-05-05 09:50:00,206.84,207.03,206.51,206.68,4173.0,128.1996,128.3173,127.995,128.1004,4173.0
2016-05-05 09:55:00,206.84,206.95,206.49,206.86,3648.0,128.1996,128.2677,127.9826,128.212,3648.0
2016-05-05 10:00:00,206.84,207.06,206.8,207.03,7195.0,128.1996,128.3359,128.1748,128.3173,7195.0
2016-05-05 10:05:00,206.97,207.04,206.74,206.86,11614.0,128.2801,128.3235,128.1376,128.212,11614.0
2016-05-05 10:10:00,206.79,206.79,206.21,206.27,6943.0,128.1686,128.1686,127.8091,127.8463,6943.0
2016-05-05 10:15:00,206.5,206.56,206.18,206.18,3067.0,127.9888,128.026,127.7905,127.7905,3067.0
2016-05-05 10:20:00,206.14,206.59,206.0,206.59,10623.0,127.7657,128.0446,127.6789,128.0446,10623.0
2016-05-05 10:25:00,206.73,206.74,206.5,206.51,9400.0,128.1314,128.1376,127.9888,127.995,9400.0
2016-05-05 10:30:00,206.38,206.63,206.38,206.63,663.0,127.9145,128.0694,127.9145,128.0694,663.0
2016-05-05 10:35:00,206.6,206.6,206.28,206.28,5321.0,128.0508,128.0508,127.8525,127.8525,5321.0
2016-05-05 10:40:00,206.29,206.39,206.14,206.27,5724.0,127.8587,127.9207,127.7657,127.8463,5724.0
2016-05-05 10:45:00,206.37,207.04,206.37,206.84,4800.0,127.9083,128.3235,127.9083,128.1996,4800.0
2016-05-05 10:50:00,207.07,207.07,206.67,206.83,2563.0,128.3421,128.3421,128.0942,128.1934,2563.0
2016-05-05 10:55:00,206.83,206.99,206.64,206.82,7466.0,128.1934,128.2925,128.0756,128.1872,7466.0
2016-05-05 11:00:00,206.85,207.08,206.84,206.93,4760.0,128.2058,128.3483,128.1996,128.2553,4760.0
2016-05-05 11:05:00,207.0,207.0,206.56,206.71,7974.0,128.2987,128.2987,128.026,128.119,7974.0
2016-05-05 11:10:00,206.68,207.23,206.63,207.23,3315.0,128.1004,128.4413,128.0694,128.4413,3315.0
2016-05-05 11:15:00,207.0,207.23,206.97,207.21,7324.0,128.2987,128.4413,128.2801,128.4289,7324.0
2016-05-05 11:20:00,207.2,207.28,206.99,207.12,11435.0,128.4227,128.4723,128.2925,128.3731,11435.0
2016-05-05 11:25:00,207.16,207.4,207.15,207.38,4638.0,128.3979,128.5467,128.3917,128.5343,4638.0
2016-05-05 11:30:00,207.47,207.47,207.32,207.45,2019.0,128.59,128.59,128.4971,128.5776,2019.0
2016-05-05 11:35:00,207.44,207.61,207.4,207.47,3919.0,128.5714,128.6768,128.5467,128.59,3919.0
2016-05-05 11:40:00,207.46,207.72,207.43,207.66,3306.0,128.5838,128.745,128.5652,128.7078,3306.0
2016-05-05 11:45:00,207.64,208.0,207.64,207.89,4140.0,128.6954,128.9185,128.6954,128.8504,4140.0
2016-05-05 11:50:00,207.97,208.11,207.69,208.0,17767.0,128.8999,128.9867,128.7264,128.9185,17767.0
2016-05-05 11:55:00,208.0,208.14,207.88,208.14,11324.0,128.9185,129.0053,128.8442,129.0053,11324.0
2016-05-05 12:00:00,208.1,208.11,207.91,207.91,1600.0,128.9805,128.9867,128.8628,128.8628,1600.0
2016-05-05 12:05:00,207.87,208.1,207.87,208.1,10000.0,128.838,128.9805,128.838,128.9805,10000.0
2016-05-05 12:10:00,208.11,208.16,208.03,208.09,4997.0,128.9867,129.0177,128.9371,128.9743,4997.0
2016-05-05 12:15:00,208.13,208.34,208.12,208.21,8917.0,128.9991,129.1293,128.9929,129.0487,8917.0
2016-05-05 12:20:00,208.15,208.29,208.1,208.16,8250.0,129.0115,129.0983,128.9805,129.0177,8250.0
2016-05-05 12:25:00,208.1,208.16,207.98,208.01,7125.0,128.9805,129.0177,128.9061,128.9247,7125.0
2016-05-05 12:30:00,208.0,208.09,207.85,207.85,11340.0,128.9185,128.9743,128.8256,128.8256,11340.0
2016-05-05 12:35:00,207.73,207.87,207.64,207.82,5387.0,128.7512,128.838,128.6954,128.807,5387.0
2016-05-05 12:40:00,207.82,207.82,207.4,207.4,3334.0,128.807,128.807,128.5467,128.5467,3334.0
2016-05-05 12:45:00,207.43,207.82,207.42,207.78,10252.0,128.5652,128.807,128.559,128.7822,10252.0
2016-05-05 12:50:00,207.85,208.08,207.85,207.98,6415.0,128.8256,128.9681,128.8256,128.9061,6415.0
2016-05-05 12:55:00,208.04,208.04,207.78,207.95,3574.0,128.9433,128.9433,128.7822,128.8875,3574.0
2016-05-05 13:00:00,207.99,208.02,207.8,208.02,6682.0,128.9123,128.9309,128.7946,128.9309,6682.0
2016-05-05 13:05:00,208.01,208.08,207.75,207.84,17669.0,128.9247,128.9681,128.7636,128.8194,17669.0
2016-05-05 13:10:00,207.83,207.83,207.68,207.8,14177.0,128.8132,128.8132,128.7202,128.7946,14177.0
2016-05-05 13:15:00,207.75,207.76,207.66,207.74,8831.0,128.7636,128.7698,128.7078,128.7574,8831.0
2016-05-05 13:20:00,207.75,207.81,207.57,207.75,30194.0,128.7636,128.8008,128.652,128.7636,30194.0
2016-05-05 13:25:00,207.74,207.84,207.56,207.71,13703.0,128.7574,128.8194,128.6458,128.7388,13703.0
2016-05-05 13:30:00,207.71,207.75,207.46,207.64,29490.0,128.7388,128.7636,128.5838,128.6954,29490.0
2016-05-05 13:35:00,207.73,207.78,207.58,207.67,9286.0,128.7512,128.7822,128.6582,128.714,9286.0
2016-05-05 13:40:00,207.67,207.95,207.67,207.94,16166.0,128.714,128.8875,128.714,128.8813,16166.0
2016-05-05 13:45:00,207.94,208.02,207.78,207.78,3887.0,128.8813,128.9309,128.7822,128.7822,3887.0
2016-05-05 13:50:00,207.77,207.97,207.73,207.85,4751.0,128.776,128.8999,128.7512,128.8256,4751.0
2016-05-05 13:55:00,207.76,208.02,207.66,207.95,7004.0,128.7698,128.9309,128.7078,128.8875,7004.0
2016-05-05 14:00:00,208.01,208.02,207.84,208.01,7705.0,128.9247,128.9309,128.8194,128.9247,7705.0
2016-05-05 14:05:00,208.0,208.31,207.95,208.23,7217.0,128.9185,129.1107,128.8875,129.0611,7217.0
2016-05-05 14:10:00,208.25,208.34,208.15,208.25,4023.0,129.0735,129.1293,129.0115,129.0735,4023.0
2016-05-05 14:15:00,208.25,208.25,208.01,208.14,3119.0,129.0735,129.0735,128.9247,129.0053,3119.0
2016-05-05 14:20:00,208.14,208.32,208.11,208.29,7237.0,129.0053,129.1169,128.9867,129.0983,7237.0
2016-05-05 14:25:00,208.33,208.44,208.29,208.44,6334.0,129.1231,129.1912,129.0983,129.1912,6334.0
2016-05-05 14:30:00,208.47,208.5,208.41,208.43,5143.0,129.2098,129.2284,129.1727,129.185,5143.0
2016-05-05 14:35:00,208.32,208.41,208.07,208.07,5341.0,129.1169,129.1727,128.9619,128.9619,5341.0
2016-05-05 14:40:00,208.07,208.34,207.9,208.34,7503.0,128.9619,129.1293,128.8566,129.1293,7503.0
2016-05-05 14:45:00,208.34,208.4,208.25,208.34,13011.0,129.1293,129.1665,129.0735,129.1293,13011.0
2016-05-05 14:50:00,208.3,208.42,208.28,208.28,13303.0,129.1045,129.1788,129.0921,129.0921,13303.0
2016-05-05 14:55:00,208.26,208.53,208.25,208.43,7797.0,129.0797,129.247,129.0735,129.185,7797.0
2016-05-05 15:00:00,208.47,208.47,207.92,207.92,7883.0,129.2098,129.2098,128.8689,128.8689,7883.0
2016-05-05 15:05:00,207.9,207.99,207.87,207.98,5906.0,128.8566,128.9123,128.838,128.9061,5906.0
2016-05-05 15:10:00,207.98,208.11,207.91,208.11,6644.0,128.9061,128.9867,128.8628,128.9867,6644.0
2016-05-05 15:15:00,208.1,208.19,207.92,208.05,9694.0,128.9805,129.0363,128.8689,128.9495,9694.0
2016-05-05 15:20:00,208.02,208.33,207.99,208.33,4981.0,128.9309,129.1231,128.9123,129.1231,4981.0
2016-05-05 15:25:00,208.33,208.37,208.18,208.32,8433.0,129.1231,129.1479,129.0301,129.1169,8433.0
2016-05-05 15:30:00,208.37,208.43,208.26,208.43,9251.0,129.1479,129.185,129.0797,129.185,9251.0
2016-05-05 15:35:00,208.37,208.45,208.23,208.24,13776.0,129.1479,129.1974,129.0611,129.0673,13776.0
2016-05-05 15:40:00,208.3,208.36,208.23,208.25,14034.0,129.1045,129.1417,129.0611,129.0735,14034.0
2016-05-05 15:45:00,208.28,208.42,208.03,208.16,24482.0,129.0921,129.1788,128.9371,129.0177,24482.0
2016-05-05 15:50:00,208.16,208.18,207.91,207.91,21457.0,129.0177,129.0301,128.8628,128.8628,21457.0
2016-05-05 15:55:00,207.96,208.47,207.91,208.36,88499.0,128.8937,129.2098,128.8628,129.1417,88499.0
2016-05-06 09:30:00,208.25,208.41,207.91,207.91,15061.0,129.0735,129.1727,128.8628,128.8628,15061.0
2016-05-06 09:35:00,208.19,208.33,207.74,208.33,3600.0,129.0363,129.1231,128.7574,129.1231,3600.0
2016-05-06 09:40:00,208.02,208.37,207.88,208.36,5093.0,128.9309,129.1479,128.8442,129.1417,5093.0
2016-05-06 09:45:00,208.36,208.59,208.19,208.22,6435.0,129.1417,129.2842,129.0363,129.0549,6435.0
2016-05-06 09:50:00,208.26,208.3,208.06,208.3,1600.0,129.0797,129.1045,128.9557,129.1045,1600.0
2016-05-06 09:55:00,208.13,208.13,208.0,208.11,2800.0,128.9991,128.9991,128.9185,128.9867,2800.0
2016-05-06 10:00:00,207.91,208.06,207.73,208.06,14773.0,128.8628,128.9557,128.7512,128.9557,14773.0
2016-05-06 10:05:00,208.04,208.24,208.0,208.14,9577.0,128.9433,129.0673,128.9185,129.0053,9577.0
2016-05-06 10:10:00,208.17,208.3,208.13,208.14,2600.0,129.0239,129.1045,128.9991,129.0053,2600.0
2016-05-06 10:15:00,208.14,208.28,208.08,208.08,8607.0,129.0053,129.0921,128.9681,128.9681,8607.0
2016-05-06 10:20:00,208.27,208.27,208.14,208.16,7787.0,129.0859,129.0859,129.0053,129.0177,7787.0
2016-05-06 10:25:00,208.09,208.18,208.0,208.07,10345.0,128.9743,129.0301,128.9185,128.9619,10345.0
2016-05-06 10:30:00,208.05,208.16,207.99,208.08,12679.0,128.9495,129.0177,128.9123,128.9681,12679.0
2016-05-06 10:35:00,208.07,208.29,208.07,208.13,6282.0,128.9619,129.0983,128.9619,128.9991,6282.0
2016-05-06 10:40:00,208.11,208.31,208.03,208.2,6187.0,128.9867,129.1107,128.9371,129.0425,6187.0
2016-05-06 10:45:00,208.21,208.42,208.14,208.2,6151.0,129.0487,129.1788,129.0053,129.0425,6151.0
2016-05-06 10:50:00,208.27,208.27,208.0,208.16,11409.0,129.0859,129.0859,128.9185,129.0177,11409.0
2016-05-06 10:55:00,208.26,208.32,208.17,208.27,4660.0,129.0797,129.1169,129.0239,129.0859,4660.0
2016-05-06 11:00:00,208.23,208.36,208.01,208.11,3220.0,129.0611,129.1417,128.9247,128.9867,3220.0
2016-05-06 11:05:00,208.2,208.33,208.18,208.18,5089.0,129.0425,129.1231,129.0301,129.0301,5089.0
2016-05-06 11:10:00,208.18,208.38,208.18,208.36,3968.0,129.0301,129.1541,129.0301,129.1417,3968.0
2016-05-06 11:15:00,208.36,208.45,208.33,208.42,2865.0,129.1417,129.1974,129.1231,129.1788,2865.0
2016-05-06 11:20:00,208.42,208.5,208.4,208.48,4700.0,129.1788,129.2284,129.1665,129.216,4700.0
2016-05-06 11:25:00,208.49,208.74,208.48,208.74,7586.0,129.2222,129.3772,129.216,129.3772,7586.0
2016-05-06 11:30:00,208.82,209.06,208.82,208.89,16113.0,129.4268,129.5755,129.4268,129.4702,16113.0
2016-05-06 11:35:00,208.91,208.98,208.82,208.92,6499.0,129.4826,129.5259,129.4268,129.4888,6499.0
2016-05-06 11:40:00,208.94,208.98,208.72,208.85,4570.0,129.5011,129.5259,129.3648,129.4454,4570.0
2016-05-06 11:45:00,208.85,209.16,208.79,209.16,12074.0,129.4454,129.6375,129.4082,129.6375,12074.0
2016-05-06 11:50:00,209.09,209.14,209.08,209.14,3143.0,129.5941,129.6251,129.5879,129.6251,3143.0
2016-05-06 11:55:00,209.14,209.19,209.07,209.08,6149.0,129.6251,129.6561,129.5817,129.5879,6149.0
2016-05-06 12:00:00,209.09,209.09,208.95,209.03,3095.0,129.5941,129.5941,129.5073,129.5569,3095.0
2016-05-06 12:05:00,209.0,209.09,208.91,208.95,9473.0,129.5383,129.5941,129.4826,129.5073,9473.0
2016-05-06 12:10:00,208.92,209.13,208.92,209.1,9854.0,129.4888,129.6189,129.4888,129.6003,9854.0
2016-05-06 12:15:00,209.08,209.11,209.03,209.1,3338.0,129.5879,129.6065,129.5569,129.6003,3338.0
2016-05-06 12:20:00,209.12,209.12,208.81,208.84,4300.0,129.6127,129.6127,129.4206,129.4392,4300.0
2016-05-06 12:25:00,208.88,209.08,208.87,209.08,3377.0,129.464,129.5879,129.4578,129.5879,3377.0
2016-05-06 12:30:00,209.03,209.04,208.95,209.03,3146.0,129.5569,129.5631,129.5073,129.5569,3146.0
2016-05-06 12:35:00,209.0,209.03,208.92,208.93,2300.0,129.5383,129.5569,129.4888,129.4949,2300.0
2016-05-06 12:40:00,208.89,209.21,208.89,209.12,4448.0,129.4702,129.6685,129.4702,129.6127,4448.0
2016-05-06 12:45:00,209.18,209.35,209.14,209.28,7818.0,129.6499,129.7553,129.6251,129.7119,7818.0
2016-05-06 12:50:00,209.24,209.36,209.24,209.35,4148.0,129.6871,129.7615,129.6871,129.7553,4148.0
2016-05-06 12:55:00,209.39,209.5,209.39,209.49,4200.0,129.7801,129.8482,129.7801,129.842,4200.0
2016-05-06 13:00:00,209.54,209.65,209.51,209.65,9095.0,129.873,129.9412,129.8544,129.9412,9095.0
2016-05-06 13:05:00,209.66,210.03,209.66,209.94,21616.0,129.9474,130.1767,129.9474,130.1209,21616.0
2016-05-06 13:10:00,210.01,210.08,209.89,210.0,14713.0,130.1643,130.2077,130.09,130.1581,14713.0
2016-05-06 13:15:00,210.1,210.27,210.07,210.27,2260.0,130.2201,130.3255,130.2015,130.3255,2260.0
2016-05-06 13:20:00,210.27,210.37,210.22,210.22,4284.0,130.3255,130.3875,130.2945,130.2945,4284.0
2016-05-06 13:25:00,210.22,210.39,210.16,210.39,3000.0,130.2945,130.3999,130.2573,130.3999,3000.0
2016-05-06 13:30:00,210.35,210.47,210.31,210.42,6192.0,130.3751,130.4494,130.3503,130.4185,6192.0
2016-05-06 13:35:00,210.46,210.47,210.24,210.33,11309.0,130.4432,130.4494,130.3069,130.3627,11309.0
2016-05-06 13:40:00,210.29,210.36,210.17,210.36,12366.0,130.3379,130.3813,130.2635,130.3813,12366.0
2016-05-06 13:45:00,210.36,210.41,210.26,210.31,5700.0,130.3813,130.4123,130.3193,130.3503,5700.0
2016-05-06 13:50:00,210.26,210.35,210.24,210.31,3950.0,130.3193,130.3751,130.3069,130.3503,3950.0
2016-05-06 13:55:00,210.24,210.38,210.19,210.34,7225.0,130.3069,130.3937,130.2759,130.3689,7225.0
2016-05-06 14:00:00,210.41,210.63,210.39,210.61,13684.0,130.4123,130.5486,130.3999,130.5362,13684.0
2016-05-06 14:05:00,210.66,210.68,210.53,210.66,8250.0,130.5672,130.5796,130.4866,130.5672,8250.0
2016-05-06 14:10:00,210.61,210.67,210.54,210.62,4746.0,130.5362,130.5734,130.4928,130.5424,4746.0
2016-05-06 14:15:00,210.61,210.64,210.51,210.52,4473.0,130.5362,130.5548,130.4742,130.4804,4473.0
2016-05-06 14:20:00,210.57,210.59,210.4,210.59,6579.0,130.5114,130.5238,130.4061,130.5238,6579.0
2016-05-06 14:25:00,210.59,210.64,210.53,210.59,7897.0,130.5238,130.5548,130.4866,130.5238,7897.0
2016-05-06 14:30:00,210.58,210.63,210.48,210.54,7072.0,130.5176,130.5486,130.4556,130.4928,7072.0
2016-05-06 14:35:00,210.54,210.63,210.51,210.54,5795.0,130.4928,130.5486,130.4742,130.4928,5795.0
2016-05-06 14:40:00,210.52,210.72,210.51,210.63,12704.0,130.4804,130.6044,130.4742,130.5486,12704.0
2016-05-06 14:45:00,210.65,210.84,210.61,210.63,12526.0,130.561,130.6788,130.5362,130.5486,12526.0
2016-05-06 14:50:00,210.58,210.69,210.58,210.64,7041.0,130.5176,130.5858,130.5176,130.5548,7041.0
2016-05-06 14:55:00,210.66,210.7,210.44,210.51,11200.0,130.5672,130.592,130.4308,130.4742,11200.0
2016-05-06 15:00:00,210.46,210.55,210.41,210.43,11620.0,130.4432,130.499,130.4123,130.4246,11620.0
2016-05-06 15:05:00,210.47,210.52,210.36,210.36,9004.0,130.4494,130.4804,130.3813,130.3813,9004.0
2016-05-06 15:10:00,210.41,210.43,210.11,210.11,8638.0,130.4123,130.4246,130.2263,130.2263,8638.0
2016-05-06 15:15:00,210.15,210.31,209.98,210.31,11920.0,130.2511,130.3503,130.1457,130.3503,11920.0
2016-05-06 15:20:00,210.26,210.38,210.22,210.27,22187.0,130.3193,130.3937,130.2945,130.3255,22187.0
2016-05-06 15:25:00,210.21,210.41,210.21,210.35,8643.0,130.2883,130.4123,130.2883,130.3751,8643.0
2016-05-06 15:30:00,210.33,210.34,210.21,210.3,15962.0,130.3627,130.3689,130.2883,130.3441,15962.0
2016-05-06 15:35:00,210.31,210.37,210.17,210.27,18582.0,130.3503,130.3875,130.2635,130.3255,18582.0
2016-05-06 15:40:00,210.29,210.34,210.21,210.26,17359.0,130.3379,130.3689,130.2883,130.3193,17359.0
2016-05-06 15:45:00,210.24,210.4,210.18,210.3,18580.0,130.3069,130.4061,130.2697,130.3441,18580.0
2016-05-06 15:50:00,210.32,210.48,210.25,210.42,26786.0,130.3565,130.4556,130.3131,130.4185,26786.0
2016-05-06 15:55:00,210.42,210.88,210.42,210.8,58305.0,130.4185,130.7036,130.4185,130.654,58305.0
2016-05-09 09:30:00,210.7,210.8,209.3,210.43,13353.0,130.592,130.654,129.7243,130.4246,13353.0
2016-05-09 09:35:00,210.57,211.01,210.38,210.38,12069.0,130.5114,130.7841,130.3937,130.3937,12069.0
2016-05-09 09:40:00,210.36,210.66,210.19,210.41,9136.0,130.3813,130.5672,130.2759,130.4123,9136.0
2016-05-09 09:45:00,210.42,210.91,210.25,210.59,9607.0,130.4185,130.7222,130.3131,130.5238,9607.0
2016-05-09 09:50:00,210.48,211.01,210.48,210.7,14443.0,130.4556,130.7841,130.4556,130.592,14443.0
2016-05-09 09:55:00,210.7,211.14,210.67,210.86,18437.0,130.592,130.8647,130.5734,130.6912,18437.0
2016-05-09 10:00:00,210.83,211.59,210.83,211.59,6800.0,130.6726,131.1436,130.6726,131.1436,6800.0
2016-05-09 10:05:00,211.51,211.51,211.11,211.44,4898.0,131.094,131.094,130.8461,131.0506,4898.0
2016-05-09 10:10:00,211.43,211.47,211.17,211.3,4946.0,131.0444,131.0692,130.8833,130.9639,4946.0
2016-05-09 10:15:00,211.24,211.27,210.82,211.27,8750.0,130.9267,130.9453,130.6664,130.9453,8750.0
2016-05-09 10:20:00,211.27,211.67,211.21,211.21,11295.0,130.9453,131.1932,130.9081,130.9081,11295.0
2016-05-09 10:25:00,211.19,211.4,210.85,210.85,11270.0,130.8957,131.0259,130.685,130.685,11270.0
2016-05-09 10:30:00,210.99,211.57,210.98,211.57,4539.0,130.7717,131.1312,130.7655,131.1312,4539.0
2016-05-09 10:35:00,211.64,211.64,211.24,211.48,4644.0,131.1746,131.1746,130.9267,131.0754,4644.0
2016-05-09 10:40:00,211.39,211.5,211.24,211.5,6565.0,131.0197,131.0878,130.9267,131.0878,6565.0
2016-05-09 10:45:00,211.56,211.9,211.53,211.74,4067.0,131.125,131.3358,131.1064,131.2366,4067.0
2016-05-09 10:50:00,211.81,212.07,211.69,211.99,11658.0,131.28,131.4411,131.2056,131.3915,11658.0
2016-05-09 10:55:00,212.0,212.0,211.71,211.89,4600.0,131.3977,131.3977,131.218,131.3296,4600.0
2016-05-09 11:00:00,211.85,211.96,211.81,211.87,5816.0,131.3048,131.3729,131.28,131.3172,5816.0
2016-05-09 11:05:00,211.83,211.95,211.64,211.68,8916.0,131.2924,131.3667,131.1746,131.1994,8916.0
2016-05-09 11:10:00,211.69,211.88,211.58,211.84,14627.0,131.2056,131.3234,131.1374,131.2986,14627.0
2016-05-09 11:15:00,211.78,211.99,211.59,211.75,8369.0,131.2614,131.3915,131.1436,131.2428,8369.0
2016-05-09 11:20:00,211.72,211.86,211.7,211.71,1377.0,131.2242,131.311,131.2118,131.218,1377.0
2016-05-09 11:25:00,211.81,211.82,211.46,211.63,2849.0,131.28,131.2862,131.063,131.1684,2849.0
2016-05-09 11:30:00,211.67,211.75,211.47,211.75,5571.0,131.1932,131.2428,131.0692,131.2428,5571.0
2016-05-09 11:35:00,211.82,211.82,211.58,211.58,4260.0,131.2862,131.2862,131.1374,131.1374,4260.0
2016-05-09 11:40:00,211.71,211.78,211.52,211.74,4527.0,131.218,131.2614,131.1002,131.2366,4527.0
2016-05-09 11:45:00,211.81,212.19,211.79,212.1,9393.0,131.28,131.5155,131.2676,131.4597,9393.0
2016-05-09 11:50:00,212.24,212.24,212.01,212.13,4930.0,131.5465,131.5465,131.4039,131.4783,4930.0
2016-05-09 11:55:00,212.14,212.5,212.03,212.26,7705.0,131.4845,131.7076,131.4163,131.5589,7705.0
2016-05-09 12:00:00,212.15,212.48,212.13,212.48,5654.0,131.4907,131.6952,131.4783,131.6952,5654.0
2016-05-09 12:05:00,212.42,212.42,212.12,212.17,4958.0,131.6581,131.6581,131.4721,131.5031,4958.0
2016-05-09 12:10:00,212.17,212.26,212.03,212.26,12849.0,131.5031,131.5589,131.4163,131.5589,12849.0
2016-05-09 12:15:00,212.29,212.4,212.23,212.33,8181.0,131.5775,131.6457,131.5403,131.6023,8181.0
2016-05-09 12:20:00,212.31,212.42,212.21,212.38,3101.0,131.5899,131.6581,131.5279,131.6333,3101.0
2016-05-09 12:25:00,212.3,212.48,212.15,212.42,7219.0,131.5837,131.6952,131.4907,131.6581,7219.0
2016-05-09 12:30:00,212.3,212.41,212.16,212.28,4564.0,131.5837,131.6519,131.4969,131.5713,4564.0
2016-05-09 12:35:00,212.29,212.4,212.21,212.4,5661.0,131.5775,131.6457,131.5279,131.6457,5661.0
2016-05-09 12:40:00,212.4,212.41,212.3,212.41,2005.0,131.6457,131.6519,131.5837,131.6519,2005.0
2016-05-09 12:45:00,212.48,212.48,212.33,212.45,6508.0,131.6952,131.6952,131.6023,131.6766,6508.0
2016-05-09 12:50:00,212.4,212.5,212.31,212.41,6586.0,131.6457,131.7076,131.5899,131.6519,6586.0
2016-05-09 12:55:00,212.38,212.44,212.3,212.39,7668.0,131.6333,131.6704,131.5837,131.6395,7668.0
2016-05-09 13:00:00,212.35,212.47,212.32,212.4,4832.0,131.6147,131.689,131.5961,131.6457,4832.0
2016-05-09 13:05:00,212.39,212.52,212.32,212.5,8531.0,131.6395,131.72,131.5961,131.7076,8531.0
2016-05-09 13:10:00,212.48,212.68,212.42,212.68,18647.0,131.6952,131.8192,131.6581,131.8192,18647.0
2016-05-09 13:15:00,212.59,212.73,212.37,212.73,4758.0,131.7634,131.8502,131.6271,131.8502,4758.0
2016-05-09 13:20:00,212.45,212.75,212.42,212.65,44001.0,131.6766,131.8626,131.6581,131.8006,44001.0
2016-05-09 13:25:00,212.72,212.77,212.55,212.72,8304.0,131.844,131.875,131.7386,131.844,8304.0
2016-05-09 13:30:00,212.7,212.71,212.61,212.7,8779.0,131.8316,131.8378,131.7758,131.8316,8779.0
2016-05-09 13:35:00,212.72,212.78,212.62,212.67,13670.0,131.844,131.8812,131.782,131.813,13670.0
2016-05-09 13:40:00,212.71,212.8,212.62,212.79,4300.0,131.8378,131.8936,131.782,131.8874,4300.0
2016-05-09 13:45:00,212.74,212.95,212.72,212.83,7401.0,131.8564,131.9865,131.844,131.9122,7401.0
2016-05-09 13:50:00,212.89,212.96,212.86,212.87,5310.0,131.9494,131.9927,131.9308,131.937,5310.0
2016-05-09 13:55:00,212.87,212.94,212.74,212.88,5118.0,131.937,131.9803,131.8564,131.9432,5118.0
2016-05-09 14:00:00,212.88,212.97,212.81,212.89,4225.0,131.9432,131.9989,131.8998,131.9494,4225.0
2016-05-09 14:05:00,212.89,212.95,212.71,212.77,6050.0,131.9494,131.9865,131.8378,131.875,6050.0
2016-05-09 14:10:00,212.8,212.92,212.8,212.86,5758.0,131.8936,131.968,131.8936,131.9308,5758.0
2016-05-09 14:15:00,212.82,212.85,212.61,212.61,5585.0,131.906,131.9246,131.7758,131.7758,5585.0
2016-05-09 14:20:00,212.65,212.79,212.63,212.76,3586.0,131.8006,131.8874,131.7882,131.8688,3586.0
2016-05-09 14:25:00,212.77,212.82,212.6,212.65,7946.0,131.875,131.906,131.7696,131.8006,7946.0
2016-05-09 14:30:00,212.7,212.84,212.6,212.6,5709.0,131.8316,131.9184,131.7696,131.7696,5709.0
2016-05-09 14:35:00,212.69,212.73,212.48,212.57,6383.0,131.8254,131.8502,131.6952,131.751,6383.0
2016-05-09 14:40:00,212.65,212.7,212.58,212.7,3109.0,131.8006,131.8316,131.7572,131.8316,3109.0
2016-05-09 14:45:00,212.66,212.72,212.62,212.67,3886.0,131.8068,131.844,131.782,131.813,3886.0
2016-05-09 14:50:00,212.69,212.87,212.61,212.85,6955.0,131.8254,131.937,131.7758,131.9246,6955.0
2016-05-09 14:55:00,212.82,212.85,212.72,212.76,4800.0,131.906,131.9246,131.844,131.8688,4800.0
2016-05-09 15:00:00,212.76,212.85,212.65,212.68,6780.0,131.8688,131.9246,131.8006,131.8192,6780.0
2016-05-09 15:05:00,212.66,212.77,212.57,212.72,4283.0,131.8068,131.875,131.751,131.844,4283.0
2016-05-09 15:10:00,212.77,212.89,212.72,212.87,6897.0,131.875,131.9494,131.844,131.937,6897.0
2016-05-09 15:15:00,212.82,212.85,212.68,212.84,8913.0,131.906,131.9246,131.8192,131.9184,8913.0
2016-05-09 15:20:00,212.84,212.92,212.74,212.9,12955.0,131.9184,131.968,131.8564,131.9556,12955.0
2016-05-09 15:25:00,212.92,213.01,212.86,212.86,9605.0,131.968,132.0237,131.9308,131.9308,9605.0
2016-05-09 15:30:00,212.89,212.96,212.83,212.9,14157.0,131.9494,131.9927,131.9122,131.9556,14157.0
2016-05-09 15:35:00,212.91,212.98,212.81,212.94,15808.0,131.9618,132.0051,131.8998,131.9803,15808.0
2016-05-09 15:40:00,212.92,212.95,212.76,212.82,17794.0,131.968,131.9865,131.8688,131.906,17794.0
2016-05-09 15:45:00,212.82,212.95,212.71,212.75,34496.0,131.906,131.9865,131.8378,131.8626,34496.0
2016-05-09 15:50:00,212.74,212.87,212.72,212.74,28773.0,131.8564,131.937,131.844,131.8564,28773.0
2016-05-09 15:55:00,212.78,213.09,212.78,213.04,84123.0,131.8812,132.0733,131.8812,132.0423,84123.0
2016-05-10 09:30:00,213.69,214.2,213.12,213.81,19035.0,132.4452,132.7613,132.0919,132.5196,19035.0
2016-05-10 09:35:00,213.67,213.81,213.09,213.45,30935.0,132.4328,132.5196,132.0733,132.2964,30935.0
2016-05-10 09:40:00,213.61,214.15,213.57,213.89,15491.0,132.3956,132.7303,132.3708,132.5692,15491.0
2016-05-10 09:45:00,213.95,214.36,213.82,214.09,12587.0,132.6063,132.8605,132.5258,132.6931,12587.0
2016-05-10 09:50:00,214.18,214.44,214.05,214.3,13527.0,132.7489,132.91,132.6683,132.8233,13527.0
2016-05-10 09:55:00,214.33,214.44,214.14,214.43,3958.0,132.8419,132.91,132.7241,132.9039,3958.0
2016-05-10 10:00:00,214.44,214.68,214.16,214.68,11006.0,132.91,133.0588,132.7365,133.0588,11006.0
2016-05-10 10:05:00,214.67,214.8,214.22,214.3,12028.0,133.0526,133.1332,132.7737,132.8233,12028.0
2016-05-10 10:10:00,214.36,214.63,214.28,214.4,12580.0,132.8605,133.0278,132.8109,132.8853,12580.0
2016-05-10 10:15:00,214.4,214.53,214.28,214.51,5600.0,132.8853,132.9658,132.8109,132.9534,5600.0
2016-05-10 10:20:00,214.47,214.7,214.34,214.61,8157.0,132.9286,133.0712,132.8481,133.0154,8157.0
2016-05-10 10:25:00,214.53,214.77,214.42,214.75,9149.0,132.9658,133.1146,132.8977,133.1022,9149.0
2016-05-10 10:30:00,214.64,214.64,214.32,214.43,14332.0,133.034,133.034,132.8357,132.9039,14332.0
2016-05-10 10:35:00,214.4,214.6,214.3,214.6,19897.0,132.8853,133.0092,132.8233,133.0092,19897.0
2016-05-10 10:40:00,214.5,214.67,214.34,214.67,8609.0,132.9472,133.0526,132.8481,133.0526,8609.0
2016-05-10 10:45:00,214.67,214.77,214.5,214.5,9653.0,133.0526,133.1146,132.9472,132.9472,9653.0
2016-05-10 10:50:00,214.53,214.6,214.38,214.41,24887.0,132.9658,133.0092,132.8729,132.8915,24887.0
2016-05-10 10:55:00,214.44,214.48,214.25,214.36,20166.0,132.91,132.9348,132.7923,132.8605,20166.0
2016-05-10 11:00:00,214.38,214.48,214.31,214.43,11969.0,132.8729,132.9348,132.8295,132.9039,11969.0
2016-05-10 11:05:00,214.34,214.38,214.17,214.2,11833.0,132.8481,132.8729,132.7427,132.7613,11833.0
2016-05-10 11:10:00,214.17,214.48,214.17,214.25,51024.0,132.7427,132.9348,132.7427,132.7923,51024.0
2016-05-10 11:15:00,214.27,214.3,213.95,213.98,22081.0,132.8047,132.8233,132.6063,132.6249,22081.0
2016-05-10 11:20:00,214.04,214.13,213.91,213.93,6033.0,132.6621,132.7179,132.5816,132.594,6033.0
2016-05-10 11:25:00,214.07,214.07,213.86,214.05,3791.0,132.6807,132.6807,132.5506,132.6683,3791.0
2016-05-10 11:30:00,214.02,214.09,213.79,214.09,8813.0,132.6497,132.6931,132.5072,132.6931,8813.0
2016-05-10 11:35:00,214.01,214.04,213.81,213.92,10619.0,132.6435,132.6621,132.5196,132.5878,10619.0
2016-05-10 11:40:00,213.93,214.09,213.87,213.89,4451.0,132.594,132.6931,132.5568,132.5692,4451.0
2016-05-10 11:45:00,213.99,213.99,213.79,213.89,5434.0,132.6311,132.6311,132.5072,132.5692,5434.0
2016-05-10 11:50:00,213.89,214.04,213.88,213.98,5300.0,132.5692,132.6621,132.563,132.6249,5300.0
2016-05-10 11:55:00,213.89,214.26,213.89,214.03,12526.0,132.5692,132.7985,132.5692,132.6559,12526.0
2016-05-10 12:00:00,214.09,214.17,214.04,214.16,4557.0,132.6931,132.7427,132.6621,132.7365,4557.0
2016-05-10 12:05:00,214.15,214.24,213.93,214.15,15909.0,132.7303,132.7861,132.594,132.7303,15909.0
2016-05-10 12:10:00,214.25,214.28,214.14,214.15,8803.0,132.7923,132.8109,132.7241,132.7303,8803.0
2016-05-10 12:15:00,214.2,214.29,214.13,214.23,4490.0,132.7613,132.8171,132.7179,132.7799,4490.0
2016-05-10 12:20:00,214.21,214.27,214.03,214.09,8230.0,132.7675,132.8047,132.6559,132.6931,8230.0
2016-05-10 12:25:00,214.09,214.26,214.02,214.19,6158.0,132.6931,132.7985,132.6497,132.7551,6158.0
2016-05-10 12:30:00,214.22,214.33,214.13,214.18,11112.0,132.7737,132.8419,132.7179,132.7489,11112.0
2016-05-10 12:35:00,214.28,214.43,214.28,214.36,7140.0,132.8109,132.9039,132.8109,132.8605,7140.0
2016-05-10 12:40:00,214.38,214.46,214.26,214.31,2521.0,132.8729,132.9224,132.7985,132.8295,2521.0
2016-05-10 12:45:00,214.34,214.47,214.34,214.35,5105.0,132.8481,132.9286,132.8481,132.8543,5105.0
2016-05-10 12:50:00,214.42,214.42,214.21,214.28,13144.0,132.8977,132.8977,132.7675,132.8109,13144.0
2016-05-10 12:55:00,214.28,214.47,214.21,214.38,7073.0,132.8109,132.9286,132.7675,132.8729,7073.0
2016-05-10 13:00:00,214.45,214.49,214.36,214.41,6451.0,132.9162,132.941,132.8605,132.8915,6451.0
2016-05-10 13:05:00,214.46,214.48,214.33,214.34,7899.0,132.9224,132.9348,132.8419,132.8481,7899.0
2016-05-10 13:10:00,214.41,214.48,214.38,214.48,3539.0,132.8915,132.9348,132.8729,132.9348,3539.0
2016-05-10 13:15:00,214.45,214.45,214.24,214.34,8492.0,132.9162,132.9162,132.7861,132.8481,8492.0
2016-05-10 13:20:00,214.36,214.44,214.23,214.44,5758.0,132.8605,132.91,132.7799,132.91,5758.0
2016-05-10 13:25:00,214.44,214.44,214.18,214.26,5555.0,132.91,132.91,132.7489,132.7985,5555.0
2016-05-10 13:30:00,214.27,214.43,214.27,214.31,3395.0,132.8047,132.9039,132.8047,132.8295,3395.0
2016-05-10 13:35:00,214.25,214.4,214.21,214.34,8679.0,132.7923,132.8853,132.7675,132.8481,8679.0
2016-05-10 13:40:00,214.3,214.53,214.3,214.53,3801.0,132.8233,132.9658,132.8233,132.9658,3801.0
2016-05-10 13:45:00,214.53,214.53,214.4,214.49,4942.0,132.9658,132.9658,132.8853,132.941,4942.0
2016-05-10 13:50:00,214.49,214.6,214.4,214.6,4478.0,132.941,133.0092,132.8853,133.0092,4478.0
2016-05-10 13:55:00,214.54,214.55,214.34,214.4,5896.0,132.972,132.9782,132.8481,132.8853,5896.0
2016-05-10 14:00:00,214.37,214.45,214.26,214.3,5143.0,132.8667,132.9162,132.7985,132.8233,5143.0
2016-05-10 14:05:00,214.31,214.36,214.21,214.22,6255.0,132.8295,132.8605,132.7675,132.7737,6255.0
2016-05-10 14:10:00,214.25,214.29,214.11,214.15,5537.0,132.7923,132.8171,132.7055,132.7303,5537.0
2016-05-10 14:15:00,214.17,214.21,214.03,214.07,9704.0,132.7427,132.7675,132.6559,132.6807,9704.0
2016-05-10 14:20:00,214.03,214.07,213.94,214.07,7912.0,132.6559,132.6807,132.6001,132.6807,7912.0
2016-05-10 14:25:00,213.97,214.13,213.97,214.06,8635.0,132.6187,132.7179,132.6187,132.6745,8635.0
2016-05-10 14:30:00,214.05,214.05,213.96,214.01,1820.0,132.6683,132.6683,132.6125,132.6435,1820.0
2016-05-10 14:35:00,213.98,214.02,213.94,213.98,7763.0,132.6249,132.6497,132.6001,132.6249,7763.0
2016-05-10 14:40:00,213.97,213.97,213.81,213.9,7806.0,132.6187,132.6187,132.5196,132.5754,7806.0
2016-05-10 14:45:00,213.9,213.94,213.8,213.94,6153.0,132.5754,132.6001,132.5134,132.6001,6153.0
2016-05-10 14:50:00,213.91,213.92,213.81,213.84,3180.0,132.5816,132.5878,132.5196,132.5382,3180.0
2016-05-10 14:55:00,213.8,213.85,213.69,213.69,7897.0,132.5134,132.5444,132.4452,132.4452,7897.0
2016-05-10 15:00:00,213.67,213.68,213.57,213.59,10931.0,132.4328,132.439,132.3708,132.3832,10931.0
2016-05-10 15:05:00,213.6,213.6,213.5,213.58,3140.0,132.3894,132.3894,132.3274,132.377,3140.0
2016-05-10 15:10:00,213.53,213.65,213.39,213.48,11392.0,132.346,132.4204,132.2593,132.315,11392.0
2016-05-10 15:15:00,213.49,213.51,213.38,213.41,6841.0,132.3212,132.3336,132.2531,132.2717,6841.0
2016-05-10 15:20:00,213.38,213.54,213.34,213.48,7600.0,132.2531,132.3522,132.2283,132.315,7600.0
2016-05-10 15:25:00,213.42,213.74,213.41,213.65,6628.0,132.2779,132.4762,132.2717,132.4204,6628.0
2016-05-10 15:30:00,213.6,213.61,213.41,213.44,4833.0,132.3894,132.3956,132.2717,132.2902,4833.0
2016-05-10 15:35:00,213.4,213.55,213.39,213.48,12907.0,132.2655,132.3584,132.2593,132.315,12907.0
2016-05-10 15:40:00,213.51,213.58,213.46,213.58,12366.0,132.3336,132.377,132.3026,132.377,12366.0
2016-05-10 15:45:00,213.58,213.8,213.58,213.8,9292.0,132.377,132.5134,132.377,132.5134,9292.0
2016-05-10 15:50:00,213.77,213.85,213.75,213.78,19178.0,132.4948,132.5444,132.4824,132.501,19178.0
2016-05-10 15:55:00,213.79,213.92,213.72,213.89,46902.0,132.5072,132.5878,132.4638,132.5692,46902.0
2016-05-11 09:30:00,213.43,213.47,212.67,212.75,17315.0,132.2841,132.3088,131.813,131.8626,17315.0
2016-05-11 09:35:00,212.77,213.0,210.91,210.92,47113.0,131.875,132.0175,130.7222,130.7284,47113.0
2016-05-11 09:40:00,211.13,211.14,210.36,210.4,26489.0,130.8585,130.8647,130.3813,130.4061,26489.0
2016-05-11 09:45:00,210.48,211.18,210.47,210.84,72939.0,130.4556,130.8895,130.4494,130.6788,72939.0
2016-05-11 09:50:00,210.74,210.78,210.14,210.21,51512.0,130.6168,130.6416,130.2449,130.2883,51512.0
2016-05-11 09:55:00,210.14,210.35,209.68,209.86,62534.0,130.2449,130.3751,129.9598,130.0714,62534.0
2016-05-11 10:00:00,209.86,210.0,209.51,209.51,21024.0,130.0714,130.1581,129.8544,129.8544,21024.0
2016-05-11 10:05:00,209.61,209.61,209.18,209.34,13700.0,129.9164,129.9164,129.6499,129.7491,13700.0
2016-05-11 10:10:00,209.33,209.51,209.24,209.38,27282.0,129.7429,129.8544,129.6871,129.7739,27282.0
2016-05-11 10:15:00,209.33,209.33,208.83,209.06,64090.0,129.7429,129.7429,129.433,129.5755,64090.0
2016-05-11 10:20:00,209.06,209.44,208.88,208.93,21011.0,129.5755,129.811,129.464,129.4949,21011.0
2016-05-11 10:25:00,208.98,208.98,208.54,208.54,12455.0,129.5259,129.5259,129.2532,129.2532,12455.0
2016-05-11 10:30:00,208.64,209.1,208.54,208.74,12988.0,129.3152,129.6003,129.2532,129.3772,12988.0
2016-05-11 10:35:00,208.78,209.01,208.51,208.51,6844.0,129.402,129.5445,129.2346,129.2346,6844.0
2016-05-11 10:40:00,208.52,208.52,208.0,208.01,9897.0,129.2408,129.2408,128.9185,128.9247,9897.0
2016-05-11 10:45:00,208.06,208.3,207.91,207.91,16098.0,128.9557,129.1045,128.8628,128.8628,16098.0
2016-05-11 10:50:00,207.86,208.15,207.67,207.67,13477.0,128.8318,129.0115,128.714,128.714,13477.0
2016-05-11 10:55:00,207.68,207.76,207.36,207.46,56991.0,128.7202,128.7698,128.5219,128.5838,56991.0
2016-05-11 11:00:00,207.46,207.52,206.68,206.79,48289.0,128.5838,128.621,128.1004,128.1686,48289.0
2016-05-11 11:05:00,206.78,207.24,206.7,206.82,25868.0,128.1624,128.4475,128.1128,128.1872,25868.0
2016-05-11 11:10:00,206.81,206.81,206.3,206.38,46158.0,128.181,128.181,127.8649,127.9145,46158.0
2016-05-11 11:15:00,206.38,206.44,206.16,206.25,97152.0,127.9145,127.9516,127.7781,127.8339,97152.0
2016-05-11 11:20:00,206.32,206.63,205.93,205.93,63020.0,127.8773,128.0694,127.6355,127.6355,63020.0
2016-05-11 11:25:00,205.9,206.42,205.9,206.0,90918.0,127.617,127.9392,127.617,127.6789,90918.0
2016-05-11 11:30:00,206.0,206.14,205.42,205.66,127686.0,127.6789,127.7657,127.3194,127.4682,127686.0
2016-05-11 11:35:00,205.61,206.23,205.07,205.08,40919.0,127.4372,127.8215,127.1025,127.1087,40919.0
2016-05-11 11:40:00,205.13,205.48,204.56,204.68,71998.0,127.1397,127.3566,126.7864,126.8608,71998.0
2016-05-11 11:45:00,204.73,205.05,204.19,204.87,62111.0,126.8918,127.0901,126.5571,126.9786,62111.0
2016-05-11 11:50:00,204.82,205.24,204.52,204.63,48892.0,126.9476,127.2079,126.7616,126.8298,48892.0
2016-05-11 11:55:00,204.55,204.94,204.29,204.43,36882.0,126.7802,127.0219,126.6191,126.7058,36882.0
2016-05-11 12:00:00,204.38,204.55,203.88,204.11,47682.0,126.6749,126.7802,126.365,126.5075,47682.0
2016-05-11 12:05:00,204.22,204.52,204.05,204.13,38865.0,126.5757,126.7616,126.4703,126.5199,38865.0
2016-05-11 12:10:00,204.13,204.81,204.12,204.16,49926.0,126.5199,126.9414,126.5137,126.5385,49926.0
2016-05-11 12:15:00,204.26,205.33,204.07,204.9,72051.0,126.6005,127.2637,126.4827,126.9972,72051.0
2016-05-11 12:20:00,204.89,205.25,204.72,204.74,50090.0,126.991,127.2141,126.8856,126.898,50090.0
2016-05-11 12:25:00,204.79,204.85,204.42,204.75,63231.0,126.929,126.9662,126.6996,126.9042,63231.0
2016-05-11 12:30:00,204.62,205.4,204.62,205.39,23762.0,126.8236,127.3071,126.8236,127.3009,23762.0
2016-05-11 12:35:00,205.41,205.5,205.08,205.09,25472.0,127.3132,127.369,127.1087,127.1149,25472.0
2016-05-11 12:40:00,205.09,205.25,204.93,205.02,18883.0,127.1149,127.2141,127.0157,127.0715,18883.0
2016-05-11 12:45:00,205.06,205.45,204.96,205.45,10577.0,127.0963,127.338,127.0343,127.338,10577.0
2016-05-11 12:50:00,205.28,205.44,205.19,205.23,15068.0,127.2327,127.3318,127.1769,127.2017,15068.0
2016-05-11 12:55:00,205.42,205.45,204.9,205.07,27031.0,127.3194,127.338,126.9972,127.1025,27031.0
2016-05-11 13:00:00,205.14,205.42,205.09,205.18,36940.0,127.1459,127.3194,127.1149,127.1707,36940.0
2016-05-11 13:05:00,205.22,205.41,205.14,205.23,20752.0,127.1955,127.3132,127.1459,127.2017,20752.0
2016-05-11 13:10:00,205.17,205.31,205.01,205.09,13296.0,127.1645,127.2513,127.0653,127.1149,13296.0
2016-05-11 13:15:00,205.09,205.13,204.9,205.03,13590.0,127.1149,127.1397,126.9972,127.0777,13590.0
2016-05-11 13:20:00,205.03,205.26,205.03,205.26,8297.0,127.0777,127.2203,127.0777,127.2203,8297.0
2016-05-11 13:25:00,205.21,205.29,205.0,205.01,21856.0,127.1893,127.2389,127.0591,127.0653,21856.0
2016-05-11 13:30:00,205.12,205.5,204.99,205.15,32383.0,127.1335,127.369,127.0529,127.1521,32383.0
2016-05-11 13:35:00,205.19,205.29,205.03,205.03,9898.0,127.1769,127.2389,127.0777,127.0777,9898.0
2016-05-11 13:40:00,205.03,205.24,205.01,205.02,12855.0,127.0777,127.2079,127.0653,127.0715,12855.0
2016-05-11 13:45:00,205.02,205.19,204.9,205.03,21860.0,127.0715,127.1769,126.9972,127.0777,21860.0
2016-05-11 13:50:00,204.96,205.13,204.95,205.06,13267.0,127.0343,127.1397,127.0281,127.0963,13267.0
2016-05-11 13:55:00,205.09,205.15,204.91,204.93,13932.0,127.1149,127.1521,127.0033,127.0157,13932.0
2016-05-11 14:00:00,205.0,205.12,204.92,204.93,11897.0,127.0591,127.1335,127.0095,127.0157,11897.0
2016-05-11 14:05:00,204.94,205.04,204.54,204.75,28007.0,127.0219,127.0839,126.774,126.9042,28007.0
2016-05-11 14:10:00,204.81,204.85,204.42,204.44,19521.0,126.9414,126.9662,126.6996,126.712,19521.0
2016-05-11 14:15:00,204.5,204.66,204.28,204.6,30783.0,126.7492,126.8484,126.6129,126.8112,30783.0
2016-05-11 14:20:00,204.51,204.59,204.13,204.25,24555.0,126.7554,126.805,126.5199,126.5943,24555.0
2016-05-11 14:25:00,204.26,204.38,203.99,204.04,26069.0,126.6005,126.6749,126.4331,126.4641,26069.0
2016-05-11 14:30:00,204.05,204.4,204.0,204.11,28377.0,126.4703,126.6873,126.4393,126.5075,28377.0
2016-05-11 14:35:00,204.1,204.32,203.9,203.99,13714.0,126.5013,126.6377,126.3774,126.4331,13714.0
2016-05-11 14:40:00,203.89,204.14,203.64,204.09,45499.0,126.3712,126.5261,126.2162,126.4951,45499.0
2016-05-11 14:45:00,204.03,204.09,202.52,202.68,159749.0,126.4579,126.4951,125.522,125.6212,159749.0
2016-05-11 14:50:00,202.69,202.97,202.3,202.74,45447.0,125.6274,125.8009,125.3857,125.6584,45447.0
2016-05-11 14:55:00,202.58,203.17,202.49,202.97,38499.0,125.5592,125.9249,125.5034,125.8009,38499.0
2016-05-11 15:00:00,202.97,203.6,202.9,203.38,45505.0,125.8009,126.1914,125.7576,126.0551,45505.0
2016-05-11 15:05:00,203.42,203.75,203.25,203.74,49273.0,126.0798,126.2844,125.9745,126.2782,49273.0
2016-05-11 15:10:00,203.55,203.89,203.54,203.76,52111.0,126.1604,126.3712,126.1542,126.2906,52111.0
2016-05-11 15:15:00,203.76,203.78,203.34,203.42,51898.0,126.2906,126.303,126.0303,126.0798,51898.0
2016-05-11 15:20:00,203.34,203.46,203.09,203.09,23789.0,126.0303,126.1046,125.8753,125.8753,23789.0
2016-05-11 15:25:00,203.17,203.95,203.12,203.92,43431.0,125.9249,126.4083,125.8939,126.3897,43431.0
2016-05-11 15:30:00,203.92,204.35,203.82,204.34,52263.0,126.3897,126.6563,126.3278,126.6501,52263.0
2016-05-11 15:35:00,204.28,204.35,203.65,203.74,53880.0,126.6129,126.6563,126.2224,126.2782,53880.0
2016-05-11 15:40:00,203.79,203.93,203.37,203.38,65421.0,126.3092,126.3959,126.0489,126.0551,65421.0
2016-05-11 15:45:00,203.38,203.71,203.22,203.54,94973.0,126.0551,126.2596,125.9559,126.1542,94973.0
2016-05-11 15:50:00,203.54,203.66,203.33,203.41,72642.0,126.1542,126.2286,126.0241,126.0736,72642.0
2016-05-11 15:55:00,203.39,203.5,203.17,203.3,157859.0,126.0613,126.1294,125.9249,126.0055,157859.0
2016-05-12 09:30:00,204.01,204.19,202.17,202.4,43384.0,126.4455,126.5571,125.3051,125.4476,43384.0
2016-05-12 09:35:00,202.39,202.52,201.06,201.23,110266.0,125.4415,125.522,124.6171,124.7225,110266.0
2016-05-12 09:40:00,201.15,201.36,200.84,200.94,101836.0,124.6729,124.8031,124.4808,124.5427,101836.0
2016-05-12 09:45:00,200.94,201.97,200.94,201.51,60213.0,124.5427,125.1811,124.5427,124.896,60213.0
2016-05-12 09:50:00,201.5,202.68,201.29,202.13,38591.0,124.8898,125.6212,124.7597,125.2803,38591.0
2016-05-12 09:55:00,202.15,202.61,201.88,201.95,34758.0,125.2927,125.5778,125.1254,125.1687,34758.0
2016-05-12 10:00:00,201.97,202.53,201.97,202.41,30876.0,125.1811,125.5282,125.1811,125.4538,30876.0
2016-05-12 10:05:00,202.28,202.43,201.32,201.72,44198.0,125.3733,125.4662,124.7783,125.0262,44198.0
2016-05-12 10:10:00,201.94,202.65,201.88,202.5,72128.0,125.1625,125.6026,125.1254,125.5096,72128.0
2016-05-12 10:15:00,202.48,202.79,201.57,201.57,50637.0,125.4972,125.6894,124.9332,124.9332,50637.0
2016-05-12 10:20:00,201.57,202.01,201.01,201.01,48409.0,124.9332,125.2059,124.5861,124.5861,48409.0
2016-05-12 10:25:00,201.01,201.68,200.9,201.28,46251.0,124.5861,125.0014,124.5179,124.7535,46251.0
2016-05-12 10:30:00,201.28,201.73,201.22,201.73,24612.0,124.7535,125.0324,124.7163,125.0324,24612.0
2016-05-12 10:35:00,201.66,202.17,201.6,201.97,80693.0,124.989,125.3051,124.9518,125.1811,80693.0
2016-05-12 10:40:00,201.97,202.22,201.67,201.7,31106.0,125.1811,125.3361,124.9952,125.0138,31106.0
2016-05-12 10:45:00,201.7,201.83,201.47,201.52,15599.0,125.0138,125.0944,124.8712,124.9022,15599.0
2016-05-12 10:50:00,201.51,201.68,201.3,201.49,20678.0,124.896,125.0014,124.7659,124.8836,20678.0
2016-05-12 10:55:00,201.49,201.49,201.01,201.04,13293.0,124.8836,124.8836,124.5861,124.6047,13293.0
2016-05-12 11:00:00,201.01,201.25,200.56,200.82,48323.0,124.5861,124.7349,124.3072,124.4684,48323.0
2016-05-12 11:05:00,200.75,201.09,200.75,200.91,49748.0,124.425,124.6357,124.425,124.5241,49748.0
2016-05-12 11:10:00,200.91,201.02,200.76,201.0,33805.0,124.5241,124.5923,124.4312,124.5799,33805.0
2016-05-12 11:15:00,201.0,201.04,200.43,200.5,51746.0,124.5799,124.6047,124.2266,124.27,51746.0
2016-05-12 11:20:00,200.49,200.6,200.06,200.11,22064.0,124.2638,124.332,123.9973,124.0283,22064.0
2016-05-12 11:25:00,200.05,200.2,199.75,200.13,34322.0,123.9911,124.0841,123.8052,124.0407,34322.0
2016-05-12 11:30:00,200.04,200.13,199.78,199.84,16872.0,123.9849,124.0407,123.8238,123.861,16872.0
2016-05-12 11:35:00,199.9,200.36,199.84,199.89,21069.0,123.8981,124.1833,123.861,123.892,21069.0
2016-05-12 11:40:00,199.89,200.35,199.87,199.91,49663.0,123.892,124.1771,123.8796,123.9043,49663.0
2016-05-12 11:45:00,199.93,200.34,199.83,200.05,27719.0,123.9167,124.1709,123.8548,123.9911,27719.0
2016-05-12 11:50:00,200.07,200.27,199.96,200.2,26254.0,124.0035,124.1275,123.9353,124.0841,26254.0
2016-05-12 11:55:00,200.22,200.65,200.21,200.56,29080.0,124.0965,124.363,124.0903,124.3072,29080.0
2016-05-12 12:00:00,200.56,200.56,199.93,200.05,17395.0,124.3072,124.3072,123.9167,123.9911,17395.0
2016-05-12 12:05:00,200.06,200.21,199.93,199.99,17008.0,123.9973,124.0903,123.9167,123.9539,17008.0
2016-05-12 12:10:00,200.01,200.21,200.0,200.1,40537.0,123.9663,124.0903,123.9601,124.0221,40537.0
2016-05-12 12:15:00,200.1,200.54,200.1,200.44,22329.0,124.0221,124.2948,124.0221,124.2328,22329.0
2016-05-12 12:20:00,200.46,200.74,200.34,200.74,13801.0,124.2452,124.4188,124.1709,124.4188,13801.0
2016-05-12 12:25:00,200.73,200.93,200.5,200.52,14024.0,124.4126,124.5365,124.27,124.2824,14024.0
2016-05-12 12:30:00,200.53,201.0,200.52,200.97,22982.0,124.2886,124.5799,124.2824,124.5613,22982.0
2016-05-12 12:35:00,200.95,201.05,200.76,200.95,31358.0,124.5489,124.6109,124.4312,124.5489,31358.0
2016-05-12 12:40:00,200.9,201.52,200.82,201.5,69713.0,124.5179,124.9022,124.4684,124.8898,69713.0
2016-05-12 12:45:00,201.38,201.7,201.32,201.67,5703.0,124.8155,125.0138,124.7783,124.9952,5703.0
2016-05-12 12:50:00,201.65,202.1,201.58,201.86,36871.0,124.9828,125.2617,124.9394,125.113,36871.0
2016-05-12 12:55:00,201.81,201.9,201.74,201.84,24414.0,125.082,125.1377,125.0386,125.1006,24414.0
2016-05-12 13:00:00,201.84,201.92,201.71,201.84,34481.0,125.1006,125.1501,125.02,125.1006,34481.0
2016-05-12 13:05:00,201.78,202.41,201.77,202.32,19130.0,125.0634,125.4538,125.0572,125.3981,19130.0
2016-05-12 13:10:00,202.31,202.43,202.26,202.43,5076.0,125.3919,125.4662,125.3609,125.4662,5076.0
2016-05-12 13:15:00,202.31,202.38,202.03,202.03,14865.0,125.3919,125.4353,125.2183,125.2183,14865.0
2016-05-12 13:20:00,202.05,202.43,201.92,202.36,8125.0,125.2307,125.4662,125.1501,125.4229,8125.0
2016-05-12 13:25:00,202.27,202.77,202.27,202.77,7599.0,125.3671,125.677,125.3671,125.677,7599.0
2016-05-12 13:30:00,202.75,202.96,202.6,202.69,46891.0,125.6646,125.7947,125.5716,125.6274,46891.0
2016-05-12 13:35:00,202.76,203.0,202.65,202.99,39456.0,125.6708,125.8195,125.6026,125.8133,39456.0
2016-05-12 13:40:00,202.96,203.53,202.96,203.24,18812.0,125.7947,126.148,125.7947,125.9683,18812.0
2016-05-12 13:45:00,203.22,203.22,203.0,203.06,6162.0,125.9559,125.9559,125.8195,125.8567,6162.0
2016-05-12 13:50:00,203.15,203.42,203.01,203.42,4559.0,125.9125,126.0798,125.8257,126.0798,4559.0
2016-05-12 13:55:00,203.36,203.36,202.99,203.28,15708.0,126.0427,126.0427,125.8133,125.9931,15708.0
2016-05-12 14:00:00,203.32,203.37,202.99,203.31,23789.0,126.0179,126.0489,125.8133,126.0117,23789.0
2016-05-12 14:05:00,203.38,204.82,203.38,203.88,53047.0,126.0551,126.9476,126.0551,126.365,53047.0
2016-05-12 14:10:00,203.84,204.24,203.82,204.24,15857.0,126.3402,126.5881,126.3278,126.5881,15857.0
2016-05-12 14:15:00,204.18,204.27,203.91,204.27,14948.0,126.5509,126.6067,126.3835,126.6067,14948.0
2016-05-12 14:20:00,204.27,204.71,204.25,204.65,13508.0,126.6067,126.8794,126.5943,126.8422,13508.0
2016-05-12 14:25:00,204.64,205.33,204.64,205.2,38182.0,126.836,127.2637,126.836,127.1831,38182.0
2016-05-12 14:30:00,205.17,205.17,204.79,204.79,47980.0,127.1645,127.1645,126.929,126.929,47980.0
2016-05-12 14:35:00,204.79,204.79,204.31,204.4,12545.0,126.929,126.929,126.6315,126.6873,12545.0
2016-05-12 14:40:00,204.37,204.59,204.36,204.59,8384.0,126.6687,126.805,126.6625,126.805,8384.0
2016-05-12 14:45:00,204.49,204.82,204.4,204.79,8891.0,126.743,126.9476,126.6873,126.929,8891.0
2016-05-12 14:50:00,204.7,204.84,204.59,204.8,14236.0,126.8732,126.96,126.805,126.9352,14236.0
2016-05-12 14:55:00,204.8,205.0,204.75,204.81,12661.0,126.9352,127.0591,126.9042,126.9414,12661.0
2016-05-12 15:00:00,204.81,204.86,204.24,204.3,13108.0,126.9414,126.9724,126.5881,126.6253,13108.0
2016-05-12 15:05:00,204.27,204.36,204.15,204.32,8290.0,126.6067,126.6625,126.5323,126.6377,8290.0
2016-05-12 15:10:00,204.25,204.66,204.24,204.61,8542.0,126.5943,126.8484,126.5881,126.8174,8542.0
2016-05-12 15:15:00,204.6,204.66,204.46,204.5,15419.0,126.8112,126.8484,126.7244,126.7492,15419.0
2016-05-12 15:20:00,204.5,204.94,204.49,204.69,22494.0,126.7492,127.0219,126.743,126.867,22494.0
2016-05-12 15:25:00,204.69,204.74,204.29,204.34,19327.0,126.867,126.898,126.6191,126.6501,19327.0
2016-05-12 15:30:00,204.33,204.33,203.94,204.02,17134.0,126.6439,126.6439,126.4021,126.4517,17134.0
2016-05-12 15:35:00,203.93,204.1,203.84,204.08,8720.0,126.3959,126.5013,126.3402,126.4889,8720.0
2016-05-12 15:40:00,204.02,204.05,203.6,203.66,18570.0,126.4517,126.4703,126.1914,126.2286,18570.0
2016-05-12 15:45:00,203.66,204.1,203.61,204.02,28772.0,126.2286,126.5013,126.1976,126.4517,28772.0
2016-05-12 15:50:00,203.99,204.0,203.6,203.71,47084.0,126.4331,126.4393,126.1914,126.2596,47084.0
2016-05-12 15:55:00,203.67,204.24,203.64,204.14,93576.0,126.2348,126.5881,126.2162,126.5261,93576.0
2016-05-13 09:30:00,200.8,200.8,197.0,197.32,130718.0,125.4694,125.4694,123.095,123.2949,130718.0
2016-05-13 09:35:00,197.0,197.34,195.79,196.21,90317.0,123.095,123.3074,122.3389,122.6014,90317.0
2016-05-13 09:40:00,196.2,196.48,195.5,195.79,73160.0,122.5951,122.7701,122.1577,122.3389,73160.0
2016-05-13 09:45:00,195.83,196.11,195.12,195.56,107883.0,122.3639,122.5389,121.9203,122.1952,107883.0
2016-05-13 09:50:00,195.5,196.5,195.17,196.17,66208.0,122.1577,122.7826,121.9515,122.5764,66208.0
2016-05-13 09:55:00,196.16,197.09,195.97,197.01,72187.0,122.5701,123.1512,122.4514,123.1012,72187.0
2016-05-13 10:00:00,197.06,197.08,196.09,196.3,55510.0,123.1325,123.145,122.5264,122.6576,55510.0
2016-05-13 10:05:00,196.17,197.0,195.75,195.82,73704.0,122.5764,123.095,122.3139,122.3577,73704.0
2016-05-13 10:10:00,195.8,196.51,195.79,196.31,31494.0,122.3452,122.7888,122.3389,122.6638,31494.0
2016-05-13 10:15:00,196.3,196.65,196.11,196.63,72762.0,122.6576,122.8763,122.5389,122.8638,72762.0
2016-05-13 10:20:00,196.63,197.18,196.58,196.96,28509.0,122.8638,123.2075,122.8325,123.07,28509.0
2016-05-13 10:25:00,196.94,197.18,196.76,197.1,19432.0,123.0575,123.2075,122.945,123.1575,19432.0
2016-05-13 10:30:00,197.0,197.48,197.0,197.28,29470.0,123.095,123.3949,123.095,123.2699,29470.0
2016-05-13 10:35:00,197.26,197.52,196.87,196.87,42285.0,123.2574,123.4199,123.0138,123.0138,42285.0
2016-05-13 10:40:00,196.86,196.91,196.01,196.01,29451.0,123.0075,123.0387,122.4764,122.4764,29451.0
2016-05-13 10:45:00,196.03,196.48,195.84,195.91,36140.0,122.4889,122.7701,122.3702,122.4139,36140.0
2016-05-13 10:50:00,195.96,196.44,195.96,196.25,40898.0,122.4451,122.7451,122.4451,122.6263,40898.0
2016-05-13 10:55:00,196.3,196.43,196.03,196.22,18797.0,122.6576,122.7388,122.4889,122.6076,18797.0
2016-05-13 11:00:00,196.22,197.02,196.22,196.94,13420.0,122.6076,123.1075,122.6076,123.0575,13420.0
2016-05-13 11:05:00,197.01,197.24,196.87,197.0,41800.0,123.1012,123.2449,123.0138,123.095,41800.0
2016-05-13 11:10:00,196.99,197.4,196.89,197.3,16167.0,123.0887,123.3449,123.0262,123.2824,16167.0
2016-05-13 11:15:00,197.25,197.66,197.21,197.55,22365.0,123.2512,123.5074,123.2262,123.4386,22365.0
2016-05-13 11:20:00,197.55,198.01,197.5,197.53,35963.0,123.4386,123.7261,123.4074,123.4262,35963.0
2016-05-13 11:25:00,197.55,198.01,197.55,197.91,15498.0,123.4386,123.7261,123.4386,123.6636,15498.0
2016-05-13 11:30:00,197.89,198.06,197.89,197.99,72198.0,123.6511,123.7573,123.6511,123.7136,72198.0
2016-05-13 11:35:00,197.99,198.5,197.94,198.46,15057.0,123.7136,124.0323,123.6823,124.0073,15057.0
2016-05-13 11:40:00,198.5,198.71,198.21,198.71,22586.0,124.0323,124.1635,123.851,124.1635,22586.0
2016-05-13 11:45:00,198.72,199.11,198.72,199.08,28803.0,124.1697,124.4134,124.1697,124.3947,28803.0
2016-05-13 11:50:00,199.17,199.43,199.01,199.24,68007.0,124.4509,124.6134,124.3509,124.4946,68007.0
2016-05-13 11:55:00,199.28,199.33,198.9,199.06,20814.0,124.5196,124.5509,124.2822,124.3822,20814.0
2016-05-13 12:00:00,199.0,199.1,198.84,198.95,22943.0,124.3447,124.4072,124.2447,124.3134,22943.0
2016-05-13 12:05:00,198.93,199.15,198.78,199.09,19240.0,124.3009,124.4384,124.2072,124.4009,19240.0
2016-05-13 12:10:00,199.03,199.13,198.83,199.13,12033.0,124.3634,124.4259,124.2385,124.4259,12033.0
2016-05-13 12:15:00,199.09,199.25,199.09,199.16,14635.0,124.4009,124.5009,124.4009,124.4447,14635.0
2016-05-13 12:20:00,199.22,199.5,199.15,199.3,60859.0,124.4821,124.6571,124.4384,124.5321,60859.0
2016-05-13 12:25:00,199.25,199.54,199.05,199.05,36685.0,124.5009,124.6821,124.3759,124.3759,36685.0
2016-05-13 12:30:00,199.08,199.31,199.03,199.14,14254.0,124.3947,124.5384,124.3634,124.4322,14254.0
2016-05-13 12:35:00,199.13,199.37,199.12,199.33,11724.0,124.4259,124.5759,124.4197,124.5509,11724.0
2016-05-13 12:40:00,199.27,199.43,199.12,199.21,36888.0,124.5134,124.6134,124.4197,124.4759,36888.0
2016-05-13 12:45:00,199.19,199.28,199.08,199.28,9703.0,124.4634,124.5196,124.3947,124.5196,9703.0
2016-05-13 12:50:00,199.3,199.56,199.27,199.46,6426.0,124.5321,124.6946,124.5134,124.6321,6426.0
2016-05-13 12:55:00,199.46,199.59,199.42,199.51,4946.0,124.6321,124.7133,124.6071,124.6633,4946.0
2016-05-13 13:00:00,199.5,199.5,199.18,199.4,13840.0,124.6571,124.6571,124.4571,124.5946,13840.0
2016-05-13 13:05:00,199.42,199.55,199.31,199.31,5740.0,124.6071,124.6883,124.5384,124.5384,5740.0
2016-05-13 13:10:00,199.3,199.45,199.17,199.45,17047.0,124.5321,124.6259,124.4509,124.6259,17047.0
2016-05-13 13:15:00,199.37,199.51,199.26,199.26,6500.0,124.5759,124.6633,124.5071,124.5071,6500.0
2016-05-13 13:20:00,199.26,199.34,199.02,199.23,18023.0,124.5071,124.5571,124.3572,124.4884,18023.0
2016-05-13 13:25:00,199.2,199.29,199.06,199.07,42881.0,124.4696,124.5259,124.3822,124.3884,42881.0
2016-05-13 13:30:00,199.08,199.08,198.58,198.73,22906.0,124.3947,124.3947,124.0822,124.176,22906.0
2016-05-13 13:35:00,198.72,198.81,198.61,198.61,9712.0,124.1697,124.226,124.101,124.101,9712.0
2016-05-13 13:40:00,198.63,198.85,198.38,198.77,11635.0,124.1135,124.2509,123.9573,124.201,11635.0
2016-05-13 13:45:00,198.72,198.72,198.26,198.26,9341.0,124.1697,124.1697,123.8823,123.8823,9341.0
2016-05-13 13:50:00,198.32,198.33,198.0,198.02,12329.0,123.9198,123.926,123.7198,123.7323,12329.0
2016-05-13 13:55:00,198.02,198.31,197.92,198.3,10701.0,123.7323,123.9135,123.6698,123.9073,10701.0
2016-05-13 14:00:00,198.3,198.52,198.18,198.5,11962.0,123.9073,124.0447,123.8323,124.0323,11962.0
2016-05-13 14:05:00,198.44,198.74,198.44,198.69,9686.0,123.9948,124.1822,123.9948,124.151,9686.0
2016-05-13 14:10:00,198.66,198.89,198.62,198.88,11588.0,124.1322,124.2759,124.1072,124.2697,11588.0
2016-05-13 14:15:00,198.81,198.94,198.73,198.94,12325.0,124.226,124.3072,124.176,124.3072,12325.0
2016-05-13 14:20:00,198.94,198.94,198.32,198.32,19333.0,124.3072,124.3072,123.9198,123.9198,19333.0
2016-05-13 14:25:00,198.28,198.48,197.92,197.92,47434.0,123.8948,124.0198,123.6698,123.6698,47434.0
2016-05-13 14:30:00,197.92,198.0,197.78,197.98,20490.0,123.6698,123.7198,123.5824,123.7073,20490.0
2016-05-13 14:35:00,197.96,198.21,197.85,197.85,21199.0,123.6948,123.851,123.6261,123.6261,21199.0
2016-05-13 14:40:00,197.94,197.99,197.78,197.89,26654.0,123.6823,123.7136,123.5824,123.6511,26654.0
2016-05-13 14:45:00,197.87,197.92,197.43,197.52,40276.0,123.6386,123.6698,123.3637,123.4199,40276.0
2016-05-13 14:50:00,197.48,197.51,197.01,197.25,42158.0,123.3949,123.4137,123.1012,123.2512,42158.0
2016-05-13 14:55:00,197.26,197.54,197.25,197.32,42189.0,123.2574,123.4324,123.2512,123.2949,42189.0
2016-05-13 15:00:00,197.33,197.5,196.77,196.77,41600.0,123.3012,123.4074,122.9513,122.9513,41600.0
2016-05-13 15:05:00,196.82,196.89,196.57,196.65,61817.0,122.9825,123.0262,122.8263,122.8763,61817.0
2016-05-13 15:10:00,196.65,196.73,196.41,196.6,39602.0,122.8763,122.9263,122.7263,122.845,39602.0
2016-05-13 15:15:00,196.54,196.7,196.47,196.56,49974.0,122.8076,122.9075,122.7638,122.82,49974.0
2016-05-13 15:20:00,196.55,196.9,196.38,196.38,33417.0,122.8138,123.0325,122.7076,122.7076,33417.0
2016-05-13 15:25:00,196.38,196.38,195.91,196.01,41631.0,122.7076,122.7076,122.4139,122.4764,41631.0
2016-05-13 15:30:00,196.02,196.3,196.02,196.11,37939.0,122.4826,122.6576,122.4826,122.5389,37939.0
2016-05-13 15:35:00,196.11,196.46,196.11,196.25,30342.0,122.5389,122.7576,122.5389,122.6263,30342.0
2016-05-13 15:40:00,196.27,197.02,196.27,196.86,45183.0,122.6388,123.1075,122.6388,123.0075,45183.0
2016-05-13 15:45:00,196.82,196.82,196.4,196.53,47627.0,122.9825,122.9825,122.7201,122.8013,47627.0
2016-05-13 15:50:00,196.52,196.75,196.49,196.53,54676.0,122.7951,122.9388,122.7763,122.8013,54676.0
2016-05-13 15:55:00,196.55,196.9,196.48,196.63,119192.0,122.8138,123.0325,122.7701,122.8638,119192.0
2016-05-16 09:30:00,196.53,197.69,195.47,196.59,26550.0,122.8013,123.5261,122.139,122.8388,26550.0
2016-05-16 09:35:00,196.97,197.0,196.09,196.23,6016.0,123.0762,123.095,122.5264,122.6138,6016.0
2016-05-16 09:40:00,196.37,197.14,196.36,196.47,23800.0,122.7013,123.1825,122.6951,122.7638,23800.0
2016-05-16 09:45:00,196.46,197.87,196.45,197.87,34817.0,122.7576,123.6386,122.7513,123.6386,34817.0
2016-05-16 09:50:00,197.85,198.41,197.49,197.65,33266.0,123.6261,123.976,123.4012,123.5011,33266.0
2016-05-16 09:55:00,197.76,198.27,197.7,198.06,45529.0,123.5699,123.8885,123.5324,123.7573,45529.0
2016-05-16 10:00:00,198.05,198.3,197.61,197.99,38909.0,123.7511,123.9073,123.4761,123.7136,38909.0
2016-05-16 10:05:00,198.13,198.24,197.83,197.95,39779.0,123.8011,123.8698,123.6136,123.6886,39779.0
2016-05-16 10:10:00,197.94,198.07,197.85,198.0,35480.0,123.6823,123.7636,123.6261,123.7198,35480.0
2016-05-16 10:15:00,197.92,198.45,197.85,198.24,16904.0,123.6698,124.001,123.6261,123.8698,16904.0
2016-05-16 10:20:00,198.19,198.2,197.79,197.89,20519.0,123.8386,123.8448,123.5886,123.6511,20519.0
2016-05-16 10:25:00,197.82,198.16,197.79,198.08,19963.0,123.6074,123.8198,123.5886,123.7698,19963.0
2016-05-16 10:30:00,198.08,198.47,197.82,197.82,19803.0,123.7698,124.0135,123.6074,123.6074,19803.0
2016-05-16 10:35:00,197.82,198.21,197.76,198.21,24737.0,123.6074,123.851,123.5699,123.851,24737.0
2016-05-16 10:40:00,198.09,198.43,198.04,198.39,21861.0,123.7761,123.9885,123.7448,123.9635,21861.0
2016-05-16 10:45:00,198.41,198.55,198.24,198.31,48133.0,123.976,124.0635,123.8698,123.9135,48133.0
2016-05-16 10:50:00,198.35,198.45,198.11,198.31,12300.0,123.9385,124.001,123.7886,123.9135,12300.0
2016-05-16 10:55:00,198.34,198.88,198.31,198.78,22571.0,123.9323,124.2697,123.9135,124.2072,22571.0
2016-05-16 11:00:00,198.86,199.15,198.81,198.91,11822.0,124.2572,124.4384,124.226,124.2884,11822.0
2016-05-16 11:05:00,198.92,199.28,198.79,199.17,37483.0,124.2947,124.5196,124.2135,124.4509,37483.0
2016-05-16 11:10:00,199.27,199.3,198.89,198.97,23251.0,124.5134,124.5321,124.2759,124.3259,23251.0
2016-05-16 11:15:00,198.89,199.57,198.89,199.41,26455.0,124.2759,124.7008,124.2759,124.6009,26455.0
2016-05-16 11:20:00,199.56,199.94,199.49,199.76,15163.0,124.6946,124.932,124.6509,124.8196,15163.0
2016-05-16 11:25:00,199.78,199.99,199.76,199.88,21503.0,124.8321,124.9633,124.8196,124.8945,21503.0
2016-05-16 11:30:00,199.9,199.9,199.52,199.54,14710.0,124.907,124.907,124.6696,124.6821,14710.0
2016-05-16 11:35:00,199.54,199.83,199.37,199.74,14481.0,124.6821,124.8633,124.5759,124.8071,14481.0
2016-05-16 11:40:00,199.75,200.05,199.73,199.84,18927.0,124.8133,125.0008,124.8008,124.8695,18927.0
2016-05-16 11:45:00,199.84,199.97,199.74,199.95,14909.0,124.8695,124.9508,124.8071,124.9383,14909.0
2016-05-16 11:50:00,200.02,200.23,200.0,200.11,26529.0,124.982,125.1132,124.9695,125.0383,26529.0
2016-05-16 11:55:00,200.11,200.19,199.83,199.94,11220.0,125.0383,125.0882,124.8633,124.932,11220.0
2016-05-16 12:00:00,199.96,200.12,199.92,200.04,4690.0,124.9445,125.0445,124.9195,124.9945,4690.0
2016-05-16 12:05:00,199.98,200.03,199.65,199.65,9004.0,124.957,124.9883,124.7508,124.7508,9004.0
2016-05-16 12:10:00,199.68,199.84,199.62,199.81,5258.0,124.7696,124.8695,124.7321,124.8508,5258.0
2016-05-16 12:15:00,199.77,199.8,199.59,199.73,10661.0,124.8258,124.8446,124.7133,124.8008,10661.0
2016-05-16 12:20:00,199.71,199.8,199.67,199.67,4600.0,124.7883,124.8446,124.7633,124.7633,4600.0
2016-05-16 12:25:00,199.72,199.87,199.64,199.66,13041.0,124.7946,124.8883,124.7446,124.7571,13041.0
2016-05-16 12:30:00,199.64,199.79,199.62,199.66,11135.0,124.7446,124.8383,124.7321,124.7571,11135.0
2016-05-16 12:35:00,199.65,199.71,199.53,199.58,8614.0,124.7508,124.7883,124.6758,124.7071,8614.0
2016-05-16 12:40:00,199.58,199.72,199.56,199.61,5960.0,124.7071,124.7946,124.6946,124.7258,5960.0
2016-05-16 12:45:00,199.74,199.95,199.67,199.7,22111.0,124.8071,124.9383,124.7633,124.7821,22111.0
2016-05-16 12:50:00,199.77,199.84,199.61,199.83,3677.0,124.8258,124.8695,124.7258,124.8633,3677.0
2016-05-16 12:55:00,199.81,200.0,199.7,199.81,2836.0,124.8508,124.9695,124.7821,124.8508,2836.0
2016-05-16 13:00:00,199.88,200.1,199.81,200.01,9682.0,124.8945,125.032,124.8508,124.9758,9682.0
2016-05-16 13:05:00,200.0,200.16,199.91,199.93,10928.0,124.9695,125.0695,124.9133,124.9258,10928.0
2016-05-16 13:10:00,199.92,199.97,199.66,199.7,15150.0,124.9195,124.9508,124.7571,124.7821,15150.0
2016-05-16 13:15:00,199.69,199.72,199.63,199.68,3263.0,124.7758,124.7946,124.7383,124.7696,3263.0
2016-05-16 13:20:00,199.72,199.87,199.69,199.69,11210.0,124.7946,124.8883,124.7758,124.7758,11210.0
2016-05-16 13:25:00,199.67,199.83,199.51,199.58,14118.0,124.7633,124.8633,124.6633,124.7071,14118.0
2016-05-16 13:30:00,199.58,199.58,199.44,199.49,4094.0,124.7071,124.7071,124.6196,124.6509,4094.0
2016-05-16 13:35:00,199.49,199.56,199.43,199.43,5832.0,124.6509,124.6946,124.6134,124.6134,5832.0
2016-05-16 13:40:00,199.54,199.63,199.4,199.62,8602.0,124.6821,124.7383,124.5946,124.7321,8602.0
2016-05-16 13:45:00,199.59,199.69,199.54,199.65,5075.0,124.7133,124.7758,124.6821,124.7508,5075.0
2016-05-16 13:50:00,199.69,199.69,199.47,199.58,9448.0,124.7758,124.7758,124.6384,124.7071,9448.0
2016-05-16 13:55:00,199.65,199.9,199.64,199.73,15560.0,124.7508,124.907,124.7446,124.8008,15560.0
2016-05-16 14:00:00,199.71,199.75,199.52,199.65,8770.0,124.7883,124.8133,124.6696,124.7508,8770.0
2016-05-16 14:05:00,199.61,199.75,199.61,199.7,3600.0,124.7258,124.8133,124.7258,124.7821,3600.0
2016-05-16 14:10:00,199.73,199.89,199.73,199.82,19833.0,124.8008,124.9008,124.8008,124.8571,19833.0
2016-05-16 14:15:00,199.82,199.99,199.79,199.89,19754.0,124.8571,124.9633,124.8383,124.9008,19754.0
2016-05-16 14:20:00,199.84,200.01,199.78,199.8,12652.0,124.8695,124.9758,124.8321,124.8446,12652.0
2016-05-16 14:25:00,199.81,200.06,199.81,199.9,15963.0,124.8508,125.007,124.8508,124.907,15963.0
2016-05-16 14:30:00,199.9,199.92,199.71,199.92,15864.0,124.907,124.9195,124.7883,124.9195,15864.0
2016-05-16 14:35:00,199.91,199.95,199.75,199.76,5950.0,124.9133,124.9383,124.8133,124.8196,5950.0
2016-05-16 14:40:00,199.77,199.85,199.7,199.82,8235.0,124.8258,124.8758,124.7821,124.8571,8235.0
2016-05-16 14:45:00,199.8,199.97,199.75,199.75,11836.0,124.8446,124.9508,124.8133,124.8133,11836.0
2016-05-16 14:50:00,199.78,199.79,199.68,199.74,10157.0,124.8321,124.8383,124.7696,124.8071,10157.0
2016-05-16 14:55:00,199.74,199.79,199.7,199.77,7877.0,124.8071,124.8383,124.7821,124.8258,7877.0
2016-05-16 15:00:00,199.72,199.79,199.64,199.7,11871.0,124.7946,124.8383,124.7446,124.7821,11871.0
2016-05-16 15:05:00,199.73,199.95,199.68,199.95,11322.0,124.8008,124.9383,124.7696,124.9383,11322.0
2016-05-16 15:10:00,199.91,199.93,199.54,199.54,12720.0,124.9133,124.9258,124.6821,124.6821,12720.0
2016-05-16 15:15:00,199.59,199.86,199.55,199.8,12458.0,124.7133,124.882,124.6883,124.8446,12458.0
2016-05-16 15:20:00,199.8,199.91,199.74,199.85,8329.0,124.8446,124.9133,124.8071,124.8758,8329.0
2016-05-16 15:25:00,199.85,199.85,199.58,199.58,17604.0,124.8758,124.8758,124.7071,124.7071,17604.0
2016-05-16 15:30:00,199.59,199.61,199.33,199.33,14968.0,124.7133,124.7258,124.5509,124.5509,14968.0
2016-05-16 15:35:00,199.4,199.41,199.2,199.29,14432.0,124.5946,124.6009,124.4696,124.5259,14432.0
2016-05-16 15:40:00,199.27,199.3,199.18,199.3,14745.0,124.5134,124.5321,124.4571,124.5321,14745.0
2016-05-16 15:45:00,199.3,199.48,199.19,199.32,27070.0,124.5321,124.6446,124.4634,124.5446,27070.0
2016-05-16 15:50:00,199.32,199.43,199.25,199.42,28242.0,124.5446,124.6134,124.5009,124.6071,28242.0
2016-05-16 15:55:00,199.43,199.48,199.2,199.32,88128.0,124.6134,124.6446,124.4696,124.5446,88128.0
2016-05-17 09:30:00,198.15,199.18,197.73,198.58,25080.0,123.8136,124.4571,123.5511,124.0822,25080.0
2016-05-17 09:35:00,198.63,198.65,196.91,196.95,10699.0,124.1135,124.126,123.0387,123.0637,10699.0
2016-05-17 09:40:00,196.91,197.76,196.91,197.13,12012.0,123.0387,123.5699,123.0387,123.1762,12012.0
2016-05-17 09:45:00,197.29,197.29,196.2,196.28,17557.0,123.2762,123.2762,122.5951,122.6451,17557.0
2016-05-17 09:50:00,196.28,196.5,195.26,195.58,23531.0,122.6451,122.7826,122.0077,122.2077,23531.0
2016-05-17 09:55:00,195.6,195.8,195.32,195.61,9245.0,122.2202,122.3452,122.0452,122.2264,9245.0
2016-05-17 10:00:00,195.62,196.01,195.61,195.71,10050.0,122.2327,122.4764,122.2264,122.2889,10050.0
2016-05-17 10:05:00,195.63,195.63,194.97,195.31,48710.0,122.2389,122.2389,121.8265,122.039,48710.0
2016-05-17 10:10:00,195.3,196.27,195.3,196.15,20537.0,122.0327,122.6388,122.0327,122.5639,20537.0
2016-05-17 10:15:00,196.21,196.37,196.02,196.02,18702.0,122.6014,122.7013,122.4826,122.4826,18702.0
2016-05-17 10:20:00,196.03,196.32,195.82,195.87,17613.0,122.4889,122.6701,122.3577,122.3889,17613.0
2016-05-17 10:25:00,195.87,195.93,195.52,195.88,16404.0,122.3889,122.4264,122.1702,122.3952,16404.0
2016-05-17 10:30:00,195.81,195.83,195.35,195.41,15030.0,122.3514,122.3639,122.064,122.1015,15030.0
2016-05-17 10:35:00,195.45,195.6,195.06,195.08,13870.0,122.1265,122.2202,121.8828,121.8953,13870.0
2016-05-17 10:40:00,195.12,195.28,195.0,195.11,15030.0,121.9203,122.0202,121.8453,121.914,15030.0
2016-05-17 10:45:00,195.1,195.5,195.01,195.4,9714.0,121.9078,122.1577,121.8515,122.0952,9714.0
2016-05-17 10:50:00,195.36,195.56,195.18,195.26,8349.0,122.0702,122.1952,121.9578,122.0077,8349.0
2016-05-17 10:55:00,195.3,195.82,195.17,195.82,10227.0,122.0327,122.3577,121.9515,122.3577,10227.0
2016-05-17 11:00:00,195.8,195.8,195.47,195.54,8927.0,122.3452,122.3452,122.139,122.1827,8927.0
2016-05-17 11:05:00,195.44,195.49,195.22,195.26,8307.0,122.1202,122.1515,121.9828,122.0077,8307.0
2016-05-17 11:10:00,195.38,195.55,195.29,195.53,12154.0,122.0827,122.189,122.0265,122.1765,12154.0
2016-05-17 11:15:00,195.54,195.87,195.49,195.81,6186.0,122.1827,122.3889,122.1515,122.3514,6186.0
2016-05-17 11:20:00,195.8,196.04,195.67,196.03,16246.0,122.3452,122.4951,122.2639,122.4889,16246.0
2016-05-17 11:25:00,196.04,196.27,195.99,196.22,10030.0,122.4951,122.6388,122.4639,122.6076,10030.0
2016-05-17 11:30:00,196.3,196.37,196.06,196.32,8401.0,122.6576,122.7013,122.5076,122.6701,8401.0
2016-05-17 11:35:00,196.29,196.44,196.13,196.22,5100.0,122.6513,122.7451,122.5514,122.6076,5100.0
2016-05-17 11:40:00,196.24,196.35,196.19,196.31,5001.0,122.6201,122.6888,122.5889,122.6638,5001.0
2016-05-17 11:45:00,196.25,196.36,196.0,196.36,7003.0,122.6263,122.6951,122.4701,122.6951,7003.0
2016-05-17 11:50:00,196.3,196.57,196.3,196.41,4450.0,122.6576,122.8263,122.6576,122.7263,4450.0
2016-05-17 11:55:00,196.52,196.83,196.47,196.71,6408.0,122.7951,122.9888,122.7638,122.9138,6408.0
2016-05-17 12:00:00,196.75,196.98,196.75,196.98,3650.0,122.9388,123.0825,122.9388,123.0825,3650.0
2016-05-17 12:05:00,196.95,197.24,196.93,197.19,4631.0,123.0637,123.2449,123.0512,123.2137,4631.0
2016-05-17 12:10:00,197.24,197.28,196.9,196.99,26359.0,123.2449,123.2699,123.0325,123.0887,26359.0
2016-05-17 12:15:00,196.95,197.16,196.8,196.83,14852.0,123.0637,123.195,122.97,122.9888,14852.0
2016-05-17 12:20:00,196.81,197.03,196.72,196.94,23395.0,122.9763,123.1137,122.92,123.0575,23395.0
2016-05-17 12:25:00,196.89,196.9,196.59,196.61,4400.0,123.0262,123.0325,122.8388,122.8513,4400.0
2016-05-17 12:30:00,196.62,196.62,196.22,196.25,6818.0,122.8575,122.8575,122.6076,122.6263,6818.0
2016-05-17 12:35:00,196.23,196.25,196.04,196.07,7584.0,122.6138,122.6263,122.4951,122.5139,7584.0
2016-05-17 12:40:00,196.09,196.28,196.09,196.21,5943.0,122.5264,122.6451,122.5264,122.6014,5943.0
2016-05-17 12:45:00,196.21,196.38,196.21,196.35,2155.0,122.6014,122.7076,122.6014,122.6888,2155.0
2016-05-17 12:50:00,196.39,196.56,196.3,196.4,13844.0,122.7138,122.82,122.6576,122.7201,13844.0
2016-05-17 12:55:00,196.36,196.42,196.25,196.31,3744.0,122.6951,122.7326,122.6263,122.6638,3744.0
2016-05-17 13:00:00,196.3,196.37,196.15,196.35,6686.0,122.6576,122.7013,122.5639,122.6888,6686.0
2016-05-17 13:05:00,196.32,196.34,196.07,196.18,3360.0,122.6701,122.6826,122.5139,122.5826,3360.0
2016-05-17 13:10:00,196.16,196.24,196.0,196.24,3700.0,122.5701,122.6201,122.4701,122.6201,3700.0
2016-05-17 13:15:00,196.2,196.3,196.18,196.25,4197.0,122.5951,122.6576,122.5826,122.6263,4197.0
2016-05-17 13:20:00,196.28,196.4,196.26,196.31,2561.0,122.6451,122.7201,122.6326,122.6638,2561.0
2016-05-17 13:25:00,196.31,196.31,196.11,196.16,6041.0,122.6638,122.6638,122.5389,122.5701,6041.0
2016-05-17 13:30:00,196.17,196.32,196.15,196.32,2919.0,122.5764,122.6701,122.5639,122.6701,2919.0
2016-05-17 13:35:00,196.3,196.44,196.16,196.16,5417.0,122.6576,122.7451,122.5701,122.5701,5417.0
2016-05-17 13:40:00,196.22,196.35,196.09,196.19,10462.0,122.6076,122.6888,122.5264,122.5889,10462.0
2016-05-17 13:45:00,196.19,196.19,195.95,195.97,7814.0,122.5889,122.5889,122.4389,122.4514,7814.0
2016-05-17 13:50:00,195.97,195.97,195.59,195.59,14300.0,122.4514,122.4514,122.2139,122.2139,14300.0
2016-05-17 13:55:00,195.59,195.66,195.25,195.25,12466.0,122.2139,122.2577,122.0015,122.0015,12466.0
2016-05-17 14:00:00,195.32,195.42,195.25,195.26,7970.0,122.0452,122.1077,122.0015,122.0077,7970.0
2016-05-17 14:05:00,195.25,195.27,195.03,195.03,10219.0,122.0015,122.014,121.864,121.864,10219.0
2016-05-17 14:10:00,195.01,195.2,195.0,195.16,8998.0,121.8515,121.9703,121.8453,121.9453,8998.0
2016-05-17 14:15:00,195.2,195.24,194.85,194.98,10883.0,121.9703,121.9952,121.7516,121.8328,10883.0
2016-05-17 14:20:00,194.97,194.97,194.5,194.5,11537.0,121.8265,121.8265,121.5329,121.5329,11537.0
2016-05-17 14:25:00,194.56,194.8,194.35,194.73,13439.0,121.5704,121.7203,121.4391,121.6766,13439.0
2016-05-17 14:30:00,194.71,195.01,194.61,195.0,10437.0,121.6641,121.8515,121.6016,121.8453,10437.0
2016-05-17 14:35:00,194.95,195.1,194.89,194.93,19296.0,121.814,121.9078,121.7766,121.8015,19296.0
2016-05-17 14:40:00,194.9,195.34,194.84,195.34,10572.0,121.7828,122.0577,121.7453,122.0577,10572.0
2016-05-17 14:45:00,195.34,195.61,195.3,195.46,14468.0,122.0577,122.2264,122.0327,122.1327,14468.0
2016-05-17 14:50:00,195.45,195.48,195.25,195.3,7145.0,122.1265,122.1452,122.0015,122.0327,7145.0
2016-05-17 14:55:00,195.25,195.57,195.1,195.57,21490.0,122.0015,122.2014,121.9078,122.2014,21490.0
2016-05-17 15:00:00,195.63,195.63,195.42,195.56,24044.0,122.2389,122.2389,122.1077,122.1952,24044.0
2016-05-17 15:05:00,195.57,195.83,195.47,195.77,11027.0,122.2014,122.3639,122.139,122.3264,11027.0
2016-05-17 15:10:00,195.73,195.75,195.53,195.53,23096.0,122.3014,122.3139,122.1765,122.1765,23096.0
2016-05-17 15:15:00,195.52,195.55,195.19,195.21,17079.0,122.1702,122.189,121.964,121.9765,17079.0
2016-05-17 15:20:00,195.11,195.19,194.91,194.96,10477.0,121.914,121.964,121.789,121.8203,10477.0
2016-05-17 15:25:00,194.92,194.95,194.59,194.95,12684.0,121.7953,121.814,121.5891,121.814,12684.0
2016-05-17 15:30:00,194.8,195.1,194.8,195.04,14950.0,121.7203,121.9078,121.7203,121.8703,14950.0
2016-05-17 15:35:00,195.04,195.17,194.98,195.15,20294.0,121.8703,121.9515,121.8328,121.939,20294.0
2016-05-17 15:40:00,195.2,195.39,195.15,195.33,28833.0,121.9703,122.089,121.939,122.0515,28833.0
2016-05-17 15:45:00,195.33,195.48,195.15,195.35,40996.0,122.0515,122.1452,121.939,122.064,40996.0
2016-05-17 15:50:00,195.41,195.54,195.26,195.53,42166.0,122.1015,122.1827,122.0077,122.1765,42166.0
2016-05-17 15:55:00,195.55,195.78,195.4,195.68,212340.0,122.189,122.3327,122.0952,122.2702,212340.0
2016-05-18 09:30:00,194.64,195.18,194.14,194.47,25379.0,121.6203,121.9578,121.3079,121.5141,25379.0
2016-05-18 09:35:00,194.46,194.97,194.16,194.22,21203.0,121.5079,121.8265,121.3204,121.3579,21203.0
2016-05-18 09:40:00,194.28,194.78,193.79,193.83,23526.0,121.3954,121.7078,121.0892,121.1142,23526.0
2016-05-18 09:45:00,193.79,193.89,193.12,193.61,28568.0,121.0892,121.1517,120.6706,120.9767,28568.0
2016-05-18 09:50:00,193.61,194.49,193.6,194.22,15867.0,120.9767,121.5266,120.9705,121.3579,15867.0
2016-05-18 09:55:00,194.22,194.27,193.82,194.0,9858.0,121.3579,121.3891,121.108,121.2204,9858.0
2016-05-18 10:00:00,194.0,194.19,193.47,193.48,11964.0,121.2204,121.3392,120.8893,120.8955,11964.0
2016-05-18 10:05:00,193.61,193.83,193.2,193.32,28222.0,120.9767,121.1142,120.7206,120.7955,28222.0
2016-05-18 10:10:00,193.5,193.65,193.02,193.5,31092.0,120.908,121.0017,120.6081,120.908,31092.0
2016-05-18 10:15:00,193.48,193.66,193.23,193.66,16446.0,120.8955,121.008,120.7393,121.008,16446.0
2016-05-18 10:20:00,193.51,193.71,193.45,193.6,20256.0,120.9143,121.0392,120.8768,120.9705,20256.0
2016-05-18 10:25:00,193.72,193.79,193.21,193.4,27585.0,121.0455,121.0892,120.7268,120.8455,27585.0
2016-05-18 10:30:00,193.54,193.83,193.26,193.26,19648.0,120.933,121.1142,120.7581,120.7581,19648.0
2016-05-18 10:35:00,193.36,193.62,193.21,193.21,18297.0,120.8205,120.983,120.7268,120.7268,18297.0
2016-05-18 10:40:00,193.28,193.53,193.19,193.19,15686.0,120.7705,120.9268,120.7143,120.7143,15686.0
2016-05-18 10:45:00,193.25,193.3,193.03,193.11,8300.0,120.7518,120.783,120.6143,120.6643,8300.0
2016-05-18 10:50:00,193.07,193.61,193.07,193.44,18166.0,120.6393,120.9767,120.6393,120.8705,18166.0
2016-05-18 10:55:00,193.45,193.52,193.25,193.35,9180.0,120.8768,120.9205,120.7518,120.8143,9180.0
2016-05-18 11:00:00,193.23,193.31,193.05,193.15,16815.0,120.7393,120.7893,120.6268,120.6893,16815.0
2016-05-18 11:05:00,193.17,193.2,193.02,193.11,16820.0,120.7018,120.7206,120.6081,120.6643,16820.0
2016-05-18 11:10:00,193.05,193.14,192.72,192.89,28538.0,120.6268,120.6831,120.4206,120.5269,28538.0
2016-05-18 11:15:00,192.92,192.97,192.54,192.84,9321.0,120.5456,120.5768,120.3082,120.4956,9321.0
2016-05-18 11:20:00,192.85,193.35,192.8,193.35,5484.0,120.5019,120.8143,120.4706,120.8143,5484.0
2016-05-18 11:25:00,193.34,193.71,193.18,193.68,18577.0,120.808,121.0392,120.7081,121.0205,18577.0
2016-05-18 11:30:00,193.81,194.03,193.63,193.8,19603.0,121.1017,121.2392,120.9892,121.0955,19603.0
2016-05-18 11:35:00,193.75,194.23,193.75,194.23,14288.0,121.0642,121.3642,121.0642,121.3642,14288.0
2016-05-18 11:40:00,194.19,194.59,194.15,194.28,40325.0,121.3392,121.5891,121.3142,121.3954,40325.0
2016-05-18 11:45:00,194.3,194.85,194.19,194.7,51065.0,121.4079,121.7516,121.3392,121.6578,51065.0
2016-05-18 11:50:00,194.71,194.93,194.03,194.04,14644.0,121.6641,121.8015,121.2392,121.2454,14644.0
2016-05-18 11:55:00,194.07,194.21,193.94,194.03,19207.0,121.2642,121.3517,121.1829,121.2392,19207.0
2016-05-18 12:00:00,194.02,194.12,193.94,194.11,5729.0,121.2329,121.2954,121.1829,121.2892,5729.0
2016-05-18 12:05:00,194.11,194.16,193.74,193.83,17808.0,121.2892,121.3204,121.058,121.1142,17808.0
2016-05-18 12:10:00,193.75,194.08,193.75,194.08,4616.0,121.0642,121.2704,121.0642,121.2704,4616.0
2016-05-18 12:15:00,194.04,194.2,194.01,194.13,3200.0,121.2454,121.3454,121.2267,121.3017,3200.0
2016-05-18 12:20:00,194.17,194.38,194.14,194.38,4402.0,121.3267,121.4579,121.3079,121.4579,4402.0
2016-05-18 12:25:00,194.36,194.4,194.1,194.16,10700.0,121.4454,121.4704,121.2829,121.3204,10700.0
2016-05-18 12:30:00,194.15,194.15,194.01,194.06,4200.0,121.3142,121.3142,121.2267,121.2579,4200.0
2016-05-18 12:35:00,194.06,194.14,193.94,194.14,4812.0,121.2579,121.3079,121.1829,121.3079,4812.0
2016-05-18 12:40:00,194.11,194.2,194.09,194.19,6248.0,121.2892,121.3454,121.2767,121.3392,6248.0
2016-05-18 12:45:00,194.19,194.19,194.04,194.09,8303.0,121.3392,121.3392,121.2454,121.2767,8303.0
2016-05-18 12:50:00,194.09,194.1,193.87,193.99,15197.0,121.2767,121.2829,121.1392,121.2142,15197.0
2016-05-18 12:55:00,193.99,194.11,193.86,194.11,24473.0,121.2142,121.2892,121.133,121.2892,24473.0
2016-05-18 13:00:00,194.21,194.59,194.15,194.46,5465.0,121.3517,121.5891,121.3142,121.5079,5465.0
2016-05-18 13:05:00,194.45,194.63,194.38,194.6,6825.0,121.5016,121.6141,121.4579,121.5953,6825.0
2016-05-18 13:10:00,194.59,194.68,194.51,194.62,67590.0,121.5891,121.6453,121.5391,121.6078,67590.0
2016-05-18 13:15:00,194.63,195.16,194.6,194.99,19033.0,121.6141,121.9453,121.5953,121.839,19033.0
2016-05-18 13:20:00,194.89,195.4,194.81,195.4,23925.0,121.7766,122.0952,121.7266,122.0952,23925.0
2016-05-18 13:25:00,195.4,195.56,195.29,195.47,16385.0,122.0952,122.1952,122.0265,122.139,16385.0
2016-05-18 13:30:00,195.56,195.7,195.51,195.59,13007.0,122.1952,122.2827,122.164,122.2139,13007.0
2016-05-18 13:35:00,195.62,195.7,195.39,195.44,5815.0,122.2327,122.2827,122.089,122.1202,5815.0
2016-05-18 13:40:00,195.5,195.87,195.45,195.85,5323.0,122.1577,122.3889,122.1265,122.3764,5323.0
2016-05-18 13:45:00,195.85,195.85,195.44,195.5,13491.0,122.3764,122.3764,122.1202,122.1577,13491.0
2016-05-18 13:50:00,195.4,195.46,195.14,195.14,15615.0,122.0952,122.1327,121.9328,121.9328,15615.0
2016-05-18 13:55:00,195.03,195.1,194.84,195.03,21236.0,121.864,121.9078,121.7453,121.864,21236.0
2016-05-18 14:00:00,195.04,195.04,193.09,193.13,27592.0,121.8703,121.8703,120.6518,120.6768,27592.0
2016-05-18 14:05:00,193.05,193.16,192.59,192.88,29330.0,120.6268,120.6956,120.3394,120.5206,29330.0
2016-05-18 14:10:00,193.04,193.23,192.58,192.64,26185.0,120.6206,120.7393,120.3332,120.3706,26185.0
2016-05-18 14:15:00,192.5,192.54,191.85,192.35,29256.0,120.2832,120.3082,119.877,120.1894,29256.0
2016-05-18 14:20:00,192.28,192.44,191.94,192.23,18165.0,120.1457,120.2457,119.9333,120.1145,18165.0
2016-05-18 14:25:00,192.15,192.21,191.1,191.19,16000.0,120.0645,120.102,119.4084,119.4646,16000.0
2016-05-18 14:30:00,191.21,191.39,190.82,191.39,33479.0,119.4771,119.5896,119.2334,119.5896,33479.0
2016-05-18 14:35:00,191.39,191.66,191.25,191.44,22914.0,119.5896,119.7583,119.5021,119.6208,22914.0
2016-05-18 14:40:00,191.49,191.8,191.29,191.58,31974.0,119.6521,119.8458,119.5271,119.7083,31974.0
2016-05-18 14:45:00,191.53,191.53,191.05,191.43,27105.0,119.6771,119.6771,119.3771,119.6146,27105.0
2016-05-18 14:50:00,191.5,191.74,191.46,191.48,27256.0,119.6583,119.8083,119.6333,119.6458,27256.0
2016-05-18 14:55:00,191.57,191.74,191.46,191.62,6694.0,119.7021,119.8083,119.6333,119.7333,6694.0
2016-05-18 15:00:00,191.64,192.26,191.57,192.15,18238.0,119.7458,120.1332,119.7021,120.0645,18238.0
2016-05-18 15:05:00,192.12,192.2,191.73,191.89,40431.0,120.0457,120.0957,119.802,119.902,40431.0
2016-05-18 15:10:00,191.83,191.83,191.53,191.7,23037.0,119.8645,119.8645,119.6771,119.7833,23037.0
2016-05-18 15:15:00,191.67,191.89,191.51,191.78,22914.0,119.7645,119.902,119.6646,119.8333,22914.0
2016-05-18 15:20:00,191.88,191.89,191.62,191.63,13061.0,119.8958,119.902,119.7333,119.7395,13061.0
2016-05-18 15:25:00,191.7,191.91,191.59,191.62,17620.0,119.7833,119.9145,119.7146,119.7333,17620.0
2016-05-18 15:30:00,191.6,191.81,191.6,191.74,34444.0,119.7208,119.852,119.7208,119.8083,34444.0
2016-05-18 15:35:00,191.75,191.8,191.46,191.49,35627.0,119.8145,119.8458,119.6333,119.6521,35627.0
2016-05-18 15:40:00,191.5,192.11,191.45,191.9,149125.0,119.6583,120.0395,119.6271,119.9083,149125.0
2016-05-18 15:45:00,191.94,192.81,191.94,192.81,51120.0,119.9333,120.4769,119.9333,120.4769,51120.0
2016-05-18 15:50:00,192.77,192.95,192.62,192.9,77983.0,120.4519,120.5643,120.3581,120.5331,77983.0
2016-05-18 15:55:00,192.93,193.54,192.89,193.48,147804.0,120.5519,120.933,120.5269,120.8955,147804.0
2016-05-19 09:30:00,191.97,193.46,191.54,193.28,46536.0,119.952,120.883,119.6833,120.7705,46536.0
2016-05-19 09:35:00,192.98,193.09,192.21,192.5,14020.0,120.5831,120.6518,120.102,120.2832,14020.0
2016-05-19 09:40:00,192.4,193.09,192.17,192.35,24615.0,120.2207,120.6518,120.077,120.1894,24615.0
2016-05-19 09:45:00,192.35,192.69,192.1,192.17,31927.0,120.1894,120.4019,120.0332,120.077,31927.0
2016-05-19 09:50:00,192.28,192.33,191.97,192.06,45489.0,120.1457,120.1769,119.952,120.0082,45489.0
2016-05-19 09:55:00,192.14,192.15,191.25,191.38,53429.0,120.0582,120.0645,119.5021,119.5833,53429.0
2016-05-19 10:00:00,191.38,192.02,191.32,191.96,31786.0,119.5833,119.9832,119.5458,119.9457,31786.0
2016-05-19 10:05:00,191.98,192.57,191.9,192.19,16521.0,119.9582,120.3269,119.9083,120.0895,16521.0
2016-05-19 10:10:00,192.16,192.97,192.08,192.97,13990.0,120.0707,120.5768,120.0207,120.5768,13990.0
2016-05-19 10:15:00,192.87,193.12,192.55,192.64,20090.0,120.5144,120.6706,120.3144,120.3706,20090.0
2016-05-19 10:20:00,192.61,193.14,192.52,192.98,15797.0,120.3519,120.6831,120.2957,120.5831,15797.0
2016-05-19 10:25:00,193.07,193.07,192.51,192.82,20841.0,120.6393,120.6393,120.2894,120.4831,20841.0
2016-05-19 10:30:00,192.82,192.95,192.45,192.88,8964.0,120.4831,120.5643,120.2519,120.5206,8964.0
2016-05-19 10:35:00,192.96,193.44,192.96,193.36,24740.0,120.5706,120.8705,120.5706,120.8205,24740.0
2016-05-19 10:40:00,193.32,193.82,193.17,193.64,14571.0,120.7955,121.108,120.7018,120.9955,14571.0
2016-05-19 10:45:00,193.67,193.67,193.28,193.49,21981.0,121.0142,121.0142,120.7705,120.9018,21981.0
2016-05-19 10:50:00,193.52,193.56,193.03,193.13,17050.0,120.9205,120.9455,120.6143,120.6768,17050.0
2016-05-19 10:55:00,193.08,193.18,192.71,192.74,20861.0,120.6456,120.7081,120.4144,120.4331,20861.0
2016-05-19 11:00:00,192.82,192.82,192.29,192.29,10288.0,120.4831,120.4831,120.1519,120.1519,10288.0
2016-05-19 11:05:00,192.27,192.35,192.02,192.35,7599.0,120.1395,120.1894,119.9832,120.1894,7599.0
2016-05-19 11:10:00,192.3,192.42,191.78,191.78,21874.0,120.1582,120.2332,119.8333,119.8333,21874.0
2016-05-19 11:15:00,191.84,192.25,191.84,192.16,16613.0,119.8708,120.127,119.8708,120.0707,16613.0
2016-05-19 11:20:00,192.21,192.4,192.01,192.4,13962.0,120.102,120.2207,119.977,120.2207,13962.0
2016-05-19 11:25:00,192.4,192.4,192.07,192.2,25784.0,120.2207,120.2207,120.0145,120.0957,25784.0
2016-05-19 11:30:00,192.12,192.5,192.06,192.14,7941.0,120.0457,120.2832,120.0082,120.0582,7941.0
2016-05-19 11:35:00,192.15,192.33,192.07,192.16,9789.0,120.0645,120.1769,120.0145,120.0707,9789.0
2016-05-19 11:40:00,192.28,192.28,192.08,192.16,3700.0,120.1457,120.1457,120.0207,120.0707,3700.0
2016-05-19 11:45:00,192.16,192.52,192.07,192.41,10532.0,120.0707,120.2957,120.0145,120.2269,10532.0
2016-05-19 11:50:00,192.48,192.53,192.19,192.2,5654.0,120.2707,120.3019,120.0895,120.0957,5654.0
2016-05-19 11:55:00,192.23,192.66,192.19,192.56,7641.0,120.1145,120.3831,120.0895,120.3207,7641.0
2016-05-19 12:00:00,192.44,192.9,192.39,192.9,4590.0,120.2457,120.5331,120.2144,120.5331,4590.0
2016-05-19 12:05:00,192.71,192.74,192.5,192.58,4286.0,120.4144,120.4331,120.2832,120.3332,4286.0
2016-05-19 12:10:00,192.62,192.91,192.59,192.74,14726.0,120.3581,120.5394,120.3394,120.4331,14726.0
2016-05-19 12:15:00,192.76,193.09,192.71,193.09,23305.0,120.4456,120.6518,120.4144,120.6518,23305.0
2016-05-19 12:20:00,193.13,193.13,192.66,192.81,8762.0,120.6768,120.6768,120.3831,120.4769,8762.0
2016-05-19 12:25:00,192.88,192.99,192.7,192.9,56518.0,120.5206,120.5893,120.4081,120.5331,56518.0
2016-05-19 12:30:00,192.9,193.03,192.6,192.6,12150.0,120.5331,120.6143,120.3457,120.3457,12150.0
2016-05-19 12:35:00,192.56,192.66,192.39,192.66,5700.0,120.3207,120.3831,120.2144,120.3831,5700.0
2016-05-19 12:40:00,192.71,192.73,192.46,192.56,6731.0,120.4144,120.4269,120.2582,120.3207,6731.0
2016-05-19 12:45:00,192.64,192.67,192.51,192.51,2966.0,120.3706,120.3894,120.2894,120.2894,2966.0
2016-05-19 12:50:00,192.51,192.69,192.34,192.43,13422.0,120.2894,120.4019,120.1832,120.2394,13422.0
2016-05-19 12:55:00,192.42,192.42,192.22,192.26,5700.0,120.2332,120.2332,120.1082,120.1332,5700.0
2016-05-19 13:00:00,192.21,192.45,192.21,192.44,9027.0,120.102,120.2519,120.102,120.2457,9027.0
2016-05-19 13:05:00,192.42,192.54,192.42,192.54,1697.0,120.2332,120.3082,120.2332,120.3082,1697.0
2016-05-19 13:10:00,192.55,192.56,192.3,192.45,8521.0,120.3144,120.3207,120.1582,120.2519,8521.0
2016-05-19 13:15:00,192.49,192.56,192.25,192.27,4700.0,120.2769,120.3207,120.127,120.1395,4700.0
2016-05-19 13:20:00,192.27,192.29,192.17,192.29,23879.0,120.1395,120.1519,120.077,120.1519,23879.0
2016-05-19 13:25:00,192.26,192.69,192.26,192.69,16723.0,120.1332,120.4019,120.1332,120.4019,16723.0
2016-05-19 13:30:00,192.78,192.87,192.7,192.85,20314.0,120.4581,120.5144,120.4081,120.5019,20314.0
2016-05-19 13:35:00,192.83,193.45,192.77,193.33,49768.0,120.4894,120.8768,120.4519,120.8018,49768.0
2016-05-19 13:40:00,193.2,193.75,193.13,193.26,96003.0,120.7206,121.0642,120.6768,120.7581,96003.0
2016-05-19 13:45:00,193.34,193.45,193.1,193.26,7643.0,120.808,120.8768,120.6581,120.7581,7643.0
2016-05-19 13:50:00,193.15,193.72,193.09,193.53,34322.0,120.6893,121.0455,120.6518,120.9268,34322.0
2016-05-19 13:55:00,193.53,193.66,193.37,193.56,33216.0,120.9268,121.008,120.8268,120.9455,33216.0
2016-05-19 14:00:00,193.54,193.99,193.51,193.59,50645.0,120.933,121.2142,120.9143,120.9643,50645.0
2016-05-19 14:05:00,193.64,193.72,193.53,193.72,11164.0,120.9955,121.0455,120.9268,121.0455,11164.0
2016-05-19 14:10:00,193.74,194.2,193.74,194.04,18743.0,121.058,121.3454,121.058,121.2454,18743.0
2016-05-19 14:15:00,194.09,194.2,193.8,194.19,8414.0,121.2767,121.3454,121.0955,121.3392,8414.0
2016-05-19 14:20:00,194.24,194.25,193.91,193.97,7872.0,121.3704,121.3767,121.1642,121.2017,7872.0
2016-05-19 14:25:00,194.03,194.26,193.92,194.11,9089.0,121.2392,121.3829,121.1705,121.2892,9089.0
2016-05-19 14:30:00,194.09,194.09,193.5,193.58,25777.0,121.2767,121.2767,120.908,120.958,25777.0
2016-05-19 14:35:00,193.64,193.69,193.49,193.66,5415.0,120.9955,121.0267,120.9018,121.008,5415.0
2016-05-19 14:40:00,193.66,193.67,193.4,193.53,7155.0,121.008,121.0142,120.8455,120.9268,7155.0
2016-05-19 14:45:00,193.56,193.56,193.31,193.31,6282.0,120.9455,120.9455,120.7893,120.7893,6282.0
2016-05-19 14:50:00,193.28,193.34,193.2,193.34,7188.0,120.7705,120.808,120.7206,120.808,7188.0
2016-05-19 14:55:00,193.35,193.53,193.34,193.51,7575.0,120.8143,120.9268,120.808,120.9143,7575.0
2016-05-19 15:00:00,193.48,193.75,193.4,193.75,7000.0,120.8955,121.0642,120.8455,121.0642,7000.0
2016-05-19 15:05:00,193.76,193.91,193.61,193.7,11227.0,121.0705,121.1642,120.9767,121.033,11227.0
2016-05-19 15:10:00,193.79,193.91,193.76,193.83,9840.0,121.0892,121.1642,121.0705,121.1142,9840.0
2016-05-19 15:15:00,193.8,193.93,193.73,193.77,12950.0,121.0955,121.1767,121.0517,121.0767,12950.0
2016-05-19 15:20:00,193.87,194.11,193.76,193.88,10304.0,121.1392,121.2892,121.0705,121.1455,10304.0
2016-05-19 15:25:00,193.89,194.0,193.65,193.65,12751.0,121.1517,121.2204,121.0017,121.0017,12751.0
2016-05-19 15:30:00,193.67,193.78,193.58,193.65,21799.0,121.0142,121.083,120.958,121.0017,21799.0
2016-05-19 15:35:00,193.63,193.78,193.57,193.68,15345.0,120.9892,121.083,120.9518,121.0205,15345.0
2016-05-19 15:40:00,193.7,193.73,193.47,193.58,28474.0,121.033,121.0517,120.8893,120.958,28474.0
2016-05-19 15:45:00,193.53,193.92,193.48,193.83,23309.0,120.9268,121.1705,120.8955,121.1142,23309.0
2016-05-19 15:50:00,193.8,193.84,193.72,193.81,36060.0,121.0955,121.1205,121.0455,121.1017,36060.0
2016-05-19 15:55:00,193.79,193.98,193.75,193.82,79486.0,121.0892,121.2079,121.0642,121.108,79486.0
2016-05-20 09:30:00,194.92,195.41,194.72,195.21,91632.0,121.7953,122.1015,121.6703,121.9765,91632.0
2016-05-20 09:35:00,195.21,195.21,194.04,194.65,27138.0,121.9765,121.9765,121.2454,121.6266,27138.0
2016-05-20 09:40:00,194.51,195.07,194.42,195.04,15565.0,121.5391,121.889,121.4829,121.8703,15565.0
2016-05-20 09:45:00,194.8,195.01,194.68,194.73,21834.0,121.7203,121.8515,121.6453,121.6766,21834.0
2016-05-20 09:50:00,194.79,195.07,194.64,194.93,56619.0,121.7141,121.889,121.6203,121.8015,56619.0
2016-05-20 09:55:00,194.83,195.34,194.78,195.26,44787.0,121.7391,122.0577,121.7078,122.0077,44787.0
2016-05-20 10:00:00,195.18,196.16,195.09,195.89,43666.0,121.9578,122.5701,121.9015,122.4014,43666.0
2016-05-20 10:05:00,195.89,196.16,195.81,195.89,48330.0,122.4014,122.5701,122.3514,122.4014,48330.0
2016-05-20 10:10:00,195.8,196.32,195.8,195.96,85879.0,122.3452,122.6701,122.3452,122.4451,85879.0
2016-05-20 10:15:00,195.95,196.07,195.76,195.97,40287.0,122.4389,122.5139,122.3202,122.4514,40287.0
2016-05-20 10:20:00,195.93,196.14,195.73,195.94,30872.0,122.4264,122.5576,122.3014,122.4326,30872.0
2016-05-20 10:25:00,195.97,196.14,195.78,195.97,47188.0,122.4514,122.5576,122.3327,122.4514,47188.0
2016-05-20 10:30:00,196.09,196.44,196.0,196.42,17007.0,122.5264,122.7451,122.4701,122.7326,17007.0
2016-05-20 10:35:00,196.42,196.87,196.37,196.46,18797.0,122.7326,123.0138,122.7013,122.7576,18797.0
2016-05-20 10:40:00,196.42,196.44,196.13,196.38,18388.0,122.7326,122.7451,122.5514,122.7076,18388.0
2016-05-20 10:45:00,196.35,196.64,196.26,196.5,26578.0,122.6888,122.87,122.6326,122.7826,26578.0
2016-05-20 10:50:00,196.38,196.45,196.14,196.14,21724.0,122.7076,122.7513,122.5576,122.5576,21724.0
2016-05-20 10:55:00,196.14,196.27,196.01,196.03,9731.0,122.5576,122.6388,122.4764,122.4889,9731.0
2016-05-20 11:00:00,196.04,196.28,195.96,195.96,11514.0,122.4951,122.6451,122.4451,122.4451,11514.0
2016-05-20 11:05:00,195.97,196.12,195.81,195.97,8207.0,122.4514,122.5451,122.3514,122.4514,8207.0
2016-05-20 11:10:00,195.89,195.89,195.31,195.38,15070.0,122.4014,122.4014,122.039,122.0827,15070.0
2016-05-20 11:15:00,195.38,195.73,195.37,195.68,9238.0,122.0827,122.3014,122.0765,122.2702,9238.0
2016-05-20 11:20:00,195.68,195.92,195.34,195.71,15078.0,122.2702,122.4201,122.0577,122.2889,15078.0
2016-05-20 11:25:00,195.77,195.82,195.33,195.56,18319.0,122.3264,122.3577,122.0515,122.1952,18319.0
2016-05-20 11:30:00,195.56,195.56,195.37,195.4,25247.0,122.1952,122.1952,122.0765,122.0952,25247.0
2016-05-20 11:35:00,195.4,195.74,195.29,195.63,32291.0,122.0952,122.3077,122.0265,122.2389,32291.0
2016-05-20 11:40:00,195.65,195.86,195.42,195.42,16486.0,122.2514,122.3827,122.1077,122.1077,16486.0
2016-05-20 11:45:00,195.41,195.84,195.37,195.78,13564.0,122.1015,122.3702,122.0765,122.3327,13564.0
2016-05-20 11:50:00,195.75,195.75,195.44,195.48,18401.0,122.3139,122.3139,122.1202,122.1452,18401.0
2016-05-20 11:55:00,195.48,195.68,195.45,195.61,36123.0,122.1452,122.2702,122.1265,122.2264,36123.0
2016-05-20 12:00:00,195.61,195.76,195.48,195.67,29928.0,122.2264,122.3202,122.1452,122.2639,29928.0
2016-05-20 12:05:00,195.65,195.79,195.57,195.59,7063.0,122.2514,122.3389,122.2014,122.2139,7063.0
2016-05-20 12:10:00,195.57,195.68,195.53,195.65,9539.0,122.2014,122.2702,122.1765,122.2514,9539.0
2016-05-20 12:15:00,195.65,195.7,195.4,195.58,19272.0,122.2514,122.2827,122.0952,122.2077,19272.0
2016-05-20 12:20:00,195.59,195.59,195.31,195.44,13879.0,122.2139,122.2139,122.039,122.1202,13879.0
2016-05-20 12:25:00,195.46,195.52,195.34,195.37,8753.0,122.1327,122.1702,122.0577,122.0765,8753.0
2016-05-20 12:30:00,195.43,195.45,195.22,195.41,19932.0,122.114,122.1265,121.9828,122.1015,19932.0
2016-05-20 12:35:00,195.48,195.57,195.3,195.35,6307.0,122.1452,122.2014,122.0327,122.064,6307.0
2016-05-20 12:40:00,195.33,195.49,195.33,195.38,10458.0,122.0515,122.1515,122.0515,122.0827,10458.0
2016-05-20 12:45:00,195.32,195.5,195.32,195.34,5388.0,122.0452,122.1577,122.0452,122.0577,5388.0
2016-05-20 12:50:00,195.34,195.39,195.28,195.39,5687.0,122.0577,122.089,122.0202,122.089,5687.0
2016-05-20 12:55:00,195.35,195.35,195.17,195.17,7605.0,122.064,122.064,121.9515,121.9515,7605.0
2016-05-20 13:00:00,195.14,195.14,194.97,194.98,20425.0,121.9328,121.9328,121.8265,121.8328,20425.0
2016-05-20 13:05:00,194.98,195.28,194.97,195.22,16057.0,121.8328,122.0202,121.8265,121.9828,16057.0
2016-05-20 13:10:00,195.23,195.45,195.19,195.42,11374.0,121.989,122.1265,121.964,122.1077,11374.0
2016-05-20 13:15:00,195.42,195.69,195.42,195.62,12931.0,122.1077,122.2764,122.1077,122.2327,12931.0
2016-05-20 13:20:00,195.55,195.66,195.47,195.5,6447.0,122.189,122.2577,122.139,122.1577,6447.0
2016-05-20 13:25:00,195.55,195.55,195.32,195.42,11140.0,122.189,122.189,122.0452,122.1077,11140.0
2016-05-20 13:30:00,195.39,195.43,194.98,195.0,12903.0,122.089,122.114,121.8328,121.8453,12903.0
2016-05-20 13:35:00,195.05,195.49,195.03,195.38,20081.0,121.8765,122.1515,121.864,122.0827,20081.0
2016-05-20 13:40:00,195.35,195.46,195.27,195.28,9101.0,122.064,122.1327,122.014,122.0202,9101.0
2016-05-20 13:45:00,195.23,195.23,194.98,195.04,7032.0,121.989,121.989,121.8328,121.8703,7032.0
2016-05-20 13:50:00,195.13,195.13,194.94,195.0,11810.0,121.9265,121.9265,121.8078,121.8453,11810.0
2016-05-20 13:55:00,194.96,195.2,194.96,195.17,5083.0,121.8203,121.9703,121.8203,121.9515,5083.0
2016-05-20 14:00:00,195.18,195.18,194.83,194.84,9709.0,121.9578,121.9578,121.7391,121.7453,9709.0
2016-05-20 14:05:00,194.81,194.85,194.71,194.85,7678.0,121.7266,121.7516,121.6641,121.7516,7678.0
2016-05-20 14:10:00,194.77,194.83,194.72,194.74,3936.0,121.7016,121.7391,121.6703,121.6828,3936.0
2016-05-20 14:15:00,194.74,195.17,194.69,195.05,13267.0,121.6828,121.9515,121.6516,121.8765,13267.0
2016-05-20 14:20:00,195.01,195.01,194.78,194.89,12209.0,121.8515,121.8515,121.7078,121.7766,12209.0
2016-05-20 14:25:00,194.9,194.96,194.72,194.75,11079.0,121.7828,121.8203,121.6703,121.6891,11079.0
2016-05-20 14:30:00,194.8,194.85,194.74,194.74,15033.0,121.7203,121.7516,121.6828,121.6828,15033.0
2016-05-20 14:35:00,194.75,194.86,194.71,194.83,14222.0,121.6891,121.7578,121.6641,121.7391,14222.0
2016-05-20 14:40:00,194.79,195.05,194.79,195.04,49711.0,121.7141,121.8765,121.7141,121.8703,49711.0
2016-05-20 14:45:00,195.02,195.07,194.98,195.04,9124.0,121.8578,121.889,121.8328,121.8703,9124.0
2016-05-20 14:50:00,195.04,195.08,194.95,194.99,7151.0,121.8703,121.8953,121.814,121.839,7151.0
2016-05-20 14:55:00,195.0,195.04,194.9,195.04,13639.0,121.8453,121.8703,121.7828,121.8703,13639.0
2016-05-20 15:00:00,195.0,195.04,194.74,194.76,14978.0,121.8453,121.8703,121.6828,121.6953,14978.0
2016-05-20 15:05:00,194.66,194.76,194.64,194.66,11631.0,121.6328,121.6953,121.6203,121.6328,11631.0
2016-05-20 15:10:00,194.67,194.8,194.65,194.74,11502.0,121.6391,121.7203,121.6266,121.6828,11502.0
2016-05-20 15:15:00,194.71,194.9,194.71,194.89,14906.0,121.6641,121.7828,121.6641,121.7766,14906.0
2016-05-20 15:20:00,194.87,194.91,194.75,194.78,10400.0,121.7641,121.789,121.6891,121.7078,10400.0
2016-05-20 15:25:00,194.79,195.09,194.79,195.03,16362.0,121.7141,121.9015,121.7141,121.864,16362.0
2016-05-20 15:30:00,195.09,195.26,195.04,195.16,9708.0,121.9015,122.0077,121.8703,121.9453,9708.0
2016-05-20 15:35:00,195.15,195.22,194.98,194.99,14581.0,121.939,121.9828,121.8328,121.839,14581.0
2016-05-20 15:40:00,195.04,195.06,194.81,194.85,15098.0,121.8703,121.8828,121.7266,121.7516,15098.0
2016-05-20 15:45:00,194.85,195.12,194.82,195.04,33501.0,121.7516,121.9203,121.7328,121.8703,33501.0
2016-05-20 15:50:00,195.04,195.06,194.95,194.99,63809.0,121.8703,121.8828,121.814,121.839,63809.0
2016-05-20 15:55:00,194.98,195.18,194.96,195.12,127564.0,121.8328,121.9578,121.8203,121.9203,127564.0
2016-05-23 09:30:00,195.45,196.75,195.45,195.87,16977.0,122.1265,122.9388,122.1265,122.3889,16977.0
2016-05-23 09:35:00,196.03,196.09,195.24,195.88,8950.0,122.4889,122.5264,121.9952,122.3952,8950.0
2016-05-23 09:40:00,195.69,196.19,195.65,196.0,16924.0,122.2764,122.5889,122.2514,122.4701,16924.0
2016-05-23 09:45:00,196.07,196.12,195.3,195.32,12518.0,122.5139,122.5451,122.0327,122.0452,12518.0
2016-05-23 09:50:00,195.3,195.41,194.79,195.1,23290.0,122.0327,122.1015,121.7141,121.9078,23290.0
2016-05-23 09:55:00,195.01,195.24,194.64,195.22,31052.0,121.8515,121.9952,121.6203,121.9828,31052.0
2016-05-23 10:00:00,195.44,195.46,194.83,194.99,18105.0,122.1202,122.1327,121.7391,121.839,18105.0
2016-05-23 10:05:00,195.06,195.27,194.69,194.69,16492.0,121.8828,122.014,121.6516,121.6516,16492.0
2016-05-23 10:10:00,194.74,195.06,194.63,194.79,25398.0,121.6828,121.8828,121.6141,121.7141,25398.0
2016-05-23 10:15:00,194.78,194.84,194.18,194.32,8550.0,121.7078,121.7453,121.3329,121.4204,8550.0
2016-05-23 10:20:00,194.37,194.56,194.31,194.47,13547.0,121.4516,121.5704,121.4141,121.5141,13547.0
2016-05-23 10:25:00,194.75,195.04,194.46,194.78,25019.0,121.6891,121.8703,121.5079,121.7078,25019.0
2016-05-23 10:30:00,194.79,195.46,194.79,195.46,13223.0,121.7141,122.1327,121.7141,122.1327,13223.0
2016-05-23 10:35:00,195.4,195.41,195.05,195.05,6550.0,122.0952,122.1015,121.8765,121.8765,6550.0
2016-05-23 10:40:00,195.14,195.18,194.81,194.91,16584.0,121.9328,121.9578,121.7266,121.789,16584.0
2016-05-23 10:45:00,194.88,195.08,194.76,194.97,15392.0,121.7703,121.8953,121.6953,121.8265,15392.0
2016-05-23 10:50:00,195.05,195.31,195.05,195.13,9900.0,121.8765,122.039,121.8765,121.9265,9900.0
2016-05-23 10:55:00,195.13,195.18,194.93,195.14,13068.0,121.9265,121.9578,121.8015,121.9328,13068.0
2016-05-23 11:00:00,195.1,195.25,194.94,195.24,14881.0,121.9078,122.0015,121.8078,121.9952,14881.0
2016-05-23 11:05:00,195.23,195.42,195.14,195.4,10087.0,121.989,122.1077,121.9328,122.0952,10087.0
2016-05-23 11:10:00,195.47,195.62,195.32,195.48,9220.0,122.139,122.2327,122.0452,122.1452,9220.0
2016-05-23 11:15:00,195.45,195.78,195.44,195.78,5821.0,122.1265,122.3327,122.1202,122.3327,5821.0
2016-05-23 11:20:00,195.77,195.99,195.77,195.89,10166.0,122.3264,122.4639,122.3264,122.4014,10166.0
2016-05-23 11:25:00,195.84,195.96,195.77,195.93,8900.0,122.3702,122.4451,122.3264,122.4264,8900.0
2016-05-23 11:30:00,195.92,195.98,195.66,195.7,29772.0,122.4201,122.4576,122.2577,122.2827,29772.0
2016-05-23 11:35:00,195.6,195.91,195.5,195.91,6525.0,122.2202,122.4139,122.1577,122.4139,6525.0
2016-05-23 11:40:00,195.88,196.0,195.74,195.97,8048.0,122.3952,122.4701,122.3077,122.4514,8048.0
2016-05-23 11:45:00,195.98,195.98,195.44,195.52,8533.0,122.4576,122.4576,122.1202,122.1702,8533.0
2016-05-23 11:50:00,195.48,195.7,195.46,195.65,7024.0,122.1452,122.2827,122.1327,122.2514,7024.0
2016-05-23 11:55:00,195.57,195.69,195.54,195.54,6813.0,122.2014,122.2764,122.1827,122.1827,6813.0
2016-05-23 12:00:00,195.57,195.86,195.57,195.84,5700.0,122.2014,122.3827,122.2014,122.3702,5700.0
2016-05-23 12:05:00,195.78,195.94,195.78,195.84,12088.0,122.3327,122.4326,122.3327,122.3702,12088.0
2016-05-23 12:10:00,195.88,196.07,195.77,196.07,10297.0,122.3952,122.5139,122.3264,122.5139,10297.0
2016-05-23 12:15:00,196.07,196.42,196.07,196.42,9964.0,122.5139,122.7326,122.5139,122.7326,9964.0
2016-05-23 12:20:00,196.42,196.49,196.25,196.47,14219.0,122.7326,122.7763,122.6263,122.7638,14219.0
2016-05-23 12:25:00,196.38,196.51,196.16,196.2,7740.0,122.7076,122.7888,122.5701,122.5951,7740.0
2016-05-23 12:30:00,196.18,196.42,196.18,196.35,6588.0,122.5826,122.7326,122.5826,122.6888,6588.0
2016-05-23 12:35:00,196.35,196.45,196.22,196.22,8010.0,122.6888,122.7513,122.6076,122.6076,8010.0
2016-05-23 12:40:00,196.23,196.31,196.13,196.31,5100.0,122.6138,122.6638,122.5514,122.6638,5100.0
2016-05-23 12:45:00,196.28,196.38,196.07,196.07,6620.0,122.6451,122.7076,122.5139,122.5139,6620.0
2016-05-23 12:50:00,196.09,196.24,196.09,196.24,1840.0,122.5264,122.6201,122.5264,122.6201,1840.0
2016-05-23 12:55:00,196.18,196.41,196.16,196.33,9028.0,122.5826,122.7263,122.5701,122.6763,9028.0
2016-05-23 13:00:00,196.4,196.51,196.37,196.43,6399.0,122.7201,122.7888,122.7013,122.7388,6399.0
2016-05-23 13:05:00,196.46,196.52,196.23,196.35,8850.0,122.7576,122.7951,122.6138,122.6888,8850.0
2016-05-23 13:10:00,196.32,196.67,196.21,196.57,8308.0,122.6701,122.8888,122.6014,122.8263,8308.0
2016-05-23 13:15:00,196.58,196.75,196.52,196.52,6713.0,122.8325,122.9388,122.7951,122.7951,6713.0
2016-05-23 13:20:00,196.52,196.56,196.29,196.35,7951.0,122.7951,122.82,122.6513,122.6888,7951.0
2016-05-23 13:25:00,196.34,196.62,196.34,196.55,8480.0,122.6826,122.8575,122.6826,122.8138,8480.0
2016-05-23 13:30:00,196.5,196.53,196.38,196.52,5200.0,122.7826,122.8013,122.7076,122.7951,5200.0
2016-05-23 13:35:00,196.56,196.66,196.5,196.63,6212.0,122.82,122.8825,122.7826,122.8638,6212.0
2016-05-23 13:40:00,196.61,196.76,196.6,196.65,10439.0,122.8513,122.945,122.845,122.8763,10439.0
2016-05-23 13:45:00,196.64,196.64,196.31,196.31,4740.0,122.87,122.87,122.6638,122.6638,4740.0
2016-05-23 13:50:00,196.36,196.48,196.21,196.23,6600.0,122.6951,122.7701,122.6014,122.6138,6600.0
2016-05-23 13:55:00,196.27,196.39,196.19,196.19,9647.0,122.6388,122.7138,122.5889,122.5889,9647.0
2016-05-23 14:00:00,196.22,196.31,196.12,196.31,9174.0,122.6076,122.6638,122.5451,122.6638,9174.0
2016-05-23 14:05:00,196.37,196.37,196.18,196.18,5557.0,122.7013,122.7013,122.5826,122.5826,5557.0
2016-05-23 14:10:00,196.21,196.45,196.21,196.41,34911.0,122.6014,122.7513,122.6014,122.7263,34911.0
2016-05-23 14:15:00,196.44,196.44,196.21,196.26,10223.0,122.7451,122.7451,122.6014,122.6326,10223.0
2016-05-23 14:20:00,196.3,196.34,196.09,196.17,8772.0,122.6576,122.6826,122.5264,122.5764,8772.0
2016-05-23 14:25:00,196.18,196.22,195.99,196.12,9868.0,122.5826,122.6076,122.4639,122.5451,9868.0
2016-05-23 14:30:00,196.17,196.17,195.92,196.09,6013.0,122.5764,122.5764,122.4201,122.5264,6013.0
2016-05-23 14:35:00,196.01,196.11,195.93,195.98,4809.0,122.4764,122.5389,122.4264,122.4576,4809.0
2016-05-23 14:40:00,195.95,196.11,195.87,195.99,8489.0,122.4389,122.5389,122.3889,122.4639,8489.0
2016-05-23 14:45:00,196.05,196.22,196.04,196.15,7864.0,122.5014,122.6076,122.4951,122.5639,7864.0
2016-05-23 14:50:00,196.15,196.16,195.86,195.86,8190.0,122.5639,122.5701,122.3827,122.3827,8190.0
2016-05-23 14:55:00,195.93,196.05,195.79,195.91,10020.0,122.4264,122.5014,122.3389,122.4139,10020.0
2016-05-23 15:00:00,195.92,196.07,195.81,195.88,11763.0,122.4201,122.5139,122.3514,122.3952,11763.0
2016-05-23 15:05:00,195.87,195.99,195.76,195.91,17253.0,122.3889,122.4639,122.3202,122.4139,17253.0
2016-05-23 15:10:00,195.91,195.94,195.58,195.66,11468.0,122.4139,122.4326,122.2077,122.2577,11468.0
2016-05-23 15:15:00,195.6,195.66,195.53,195.55,8035.0,122.2202,122.2577,122.1765,122.189,8035.0
2016-05-23 15:20:00,195.53,195.92,195.53,195.82,11408.0,122.1765,122.4201,122.1765,122.3577,11408.0
2016-05-23 15:25:00,195.83,195.87,195.7,195.74,10203.0,122.3639,122.3889,122.2827,122.3077,10203.0
2016-05-23 15:30:00,195.72,195.77,195.64,195.76,13785.0,122.2952,122.3264,122.2452,122.3202,13785.0
2016-05-23 15:35:00,195.72,195.78,195.54,195.69,13317.0,122.2952,122.3327,122.1827,122.2764,13317.0
2016-05-23 15:40:00,195.64,195.87,195.62,195.84,13110.0,122.2452,122.3889,122.2327,122.3702,13110.0
2016-05-23 15:45:00,195.82,196.02,195.76,196.0,19638.0,122.3577,122.4826,122.3202,122.4701,19638.0
2016-05-23 15:50:00,195.94,195.94,195.76,195.82,27257.0,122.4326,122.4326,122.3202,122.3577,27257.0
2016-05-23 15:55:00,195.82,195.84,195.68,195.79,56415.0,122.3577,122.3702,122.2702,122.3389,56415.0
2016-05-24 09:30:00,196.88,197.7,196.57,197.7,20147.0,123.02,123.5324,122.8263,123.5324,20147.0
2016-05-24 09:35:00,197.7,198.48,197.59,198.08,17724.0,123.5324,124.0198,123.4636,123.7698,17724.0
2016-05-24 09:40:00,198.36,198.47,197.93,198.15,8508.0,123.9448,124.0135,123.6761,123.8136,8508.0
2016-05-24 09:45:00,198.23,198.5,197.94,198.19,10029.0,123.8635,124.0323,123.6823,123.8386,10029.0
2016-05-24 09:50:00,198.3,198.7,198.01,198.61,9166.0,123.9073,124.1572,123.7261,124.101,9166.0
2016-05-24 09:55:00,198.76,199.41,198.62,199.41,17910.0,124.1947,124.6009,124.1072,124.6009,17910.0
2016-05-24 10:00:00,199.39,199.4,198.42,198.42,29577.0,124.5884,124.5946,123.9823,123.9823,29577.0
2016-05-24 10:05:00,198.43,198.55,198.11,198.4,21915.0,123.9885,124.0635,123.7886,123.9698,21915.0
2016-05-24 10:10:00,198.38,198.39,197.22,197.23,16119.0,123.9573,123.9635,123.2324,123.2387,16119.0
2016-05-24 10:15:00,197.33,197.53,197.15,197.28,15545.0,123.3012,123.4262,123.1887,123.2699,15545.0
2016-05-24 10:20:00,197.35,197.46,197.13,197.21,13551.0,123.3137,123.3824,123.1762,123.2262,13551.0
2016-05-24 10:25:00,197.34,197.39,197.02,197.1,8992.0,123.3074,123.3387,123.1075,123.1575,8992.0
2016-05-24 10:30:00,197.15,197.58,197.15,197.48,5934.0,123.1887,123.4574,123.1887,123.3949,5934.0
2016-05-24 10:35:00,197.4,197.8,197.4,197.8,7781.0,123.3449,123.5949,123.3449,123.5949,7781.0
2016-05-24 10:40:00,197.75,197.86,197.39,197.51,16007.0,123.5636,123.6324,123.3387,123.4137,16007.0
2016-05-24 10:45:00,197.51,197.55,196.92,197.09,22474.0,123.4137,123.4386,123.045,123.1512,22474.0
2016-05-24 10:50:00,197.09,197.2,196.79,197.07,21880.0,123.1512,123.22,122.9638,123.1387,21880.0
2016-05-24 10:55:00,197.11,197.51,197.1,197.51,10174.0,123.1637,123.4137,123.1575,123.4137,10174.0
2016-05-24 11:00:00,197.53,197.55,197.41,197.49,9405.0,123.4262,123.4386,123.3512,123.4012,9405.0
2016-05-24 11:05:00,197.47,197.55,197.34,197.37,9420.0,123.3887,123.4386,123.3074,123.3262,9420.0
2016-05-24 11:10:00,197.41,197.52,197.3,197.39,18600.0,123.3512,123.4199,123.2824,123.3387,18600.0
2016-05-24 11:15:00,197.41,197.46,197.13,197.15,10331.0,123.3512,123.3824,123.1762,123.1887,10331.0
2016-05-24 11:20:00,197.24,197.47,197.17,197.18,13766.0,123.2449,123.3887,123.2012,123.2075,13766.0
2016-05-24 11:25:00,197.22,197.24,196.86,196.86,16949.0,123.2324,123.2449,123.0075,123.0075,16949.0
2016-05-24 11:30:00,196.93,197.03,196.76,196.76,14377.0,123.0512,123.1137,122.945,122.945,14377.0
2016-05-24 11:35:00,196.78,197.17,196.7,197.13,10900.0,122.9575,123.2012,122.9075,123.1762,10900.0
2016-05-24 11:40:00,197.13,197.13,196.97,197.01,4962.0,123.1762,123.1762,123.0762,123.1012,4962.0
2016-05-24 11:45:00,197.07,197.12,196.89,197.01,17366.0,123.1387,123.17,123.0262,123.1012,17366.0
2016-05-24 11:50:00,197.05,197.22,196.96,197.08,9199.0,123.1262,123.2324,123.07,123.145,9199.0
2016-05-24 11:55:00,197.12,197.27,197.1,197.27,16394.0,123.17,123.2637,123.1575,123.2637,16394.0
2016-05-24 12:00:00,197.33,197.39,197.26,197.26,3965.0,123.3012,123.3387,123.2574,123.2574,3965.0
2016-05-24 12:05:00,197.36,197.54,197.36,197.54,4762.0,123.3199,123.4324,123.3199,123.4324,4762.0
2016-05-24 12:10:00,197.5,197.68,197.47,197.47,4616.0,123.4074,123.5199,123.3887,123.3887,4616.0
2016-05-24 12:15:00,197.45,197.57,197.44,197.54,1100.0,123.3762,123.4511,123.3699,123.4324,1100.0
2016-05-24 12:20:00,197.53,197.58,197.36,197.38,7258.0,123.4262,123.4574,123.3199,123.3324,7258.0
2016-05-24 12:25:00,197.44,197.47,197.11,197.19,8556.0,123.3699,123.3887,123.1637,123.2137,8556.0
2016-05-24 12:30:00,197.2,197.29,197.12,197.13,3485.0,123.22,123.2762,123.17,123.1762,3485.0
2016-05-24 12:35:00,197.22,197.32,197.22,197.23,3500.0,123.2324,123.2949,123.2324,123.2387,3500.0
2016-05-24 12:40:00,197.3,197.32,197.08,197.19,6750.0,123.2824,123.2949,123.145,123.2137,6750.0
2016-05-24 12:45:00,197.14,197.23,197.06,197.1,3585.0,123.1825,123.2387,123.1325,123.1575,3585.0
2016-05-24 12:50:00,197.22,197.31,197.15,197.17,5155.0,123.2324,123.2887,123.1887,123.2012,5155.0
2016-05-24 12:55:00,197.3,197.34,197.11,197.11,5277.0,123.2824,123.3074,123.1637,123.1637,5277.0
2016-05-24 13:00:00,197.19,197.24,197.05,197.16,5830.0,123.2137,123.2449,123.1262,123.195,5830.0
2016-05-24 13:05:00,197.17,197.17,197.02,197.02,7083.0,123.2012,123.2012,123.1075,123.1075,7083.0
2016-05-24 13:10:00,197.1,197.16,197.01,197.09,5100.0,123.1575,123.195,123.1012,123.1512,5100.0
2016-05-24 13:15:00,197.07,197.14,197.03,197.06,4189.0,123.1387,123.1825,123.1137,123.1325,4189.0
2016-05-24 13:20:00,197.07,197.07,196.77,196.79,7555.0,123.1387,123.1387,122.9513,122.9638,7555.0
2016-05-24 13:25:00,196.87,196.87,196.51,196.54,7000.0,123.0138,123.0138,122.7888,122.8076,7000.0
2016-05-24 13:30:00,196.58,196.58,196.41,196.41,9345.0,122.8325,122.8325,122.7263,122.7263,9345.0
2016-05-24 13:35:00,196.43,196.58,196.38,196.54,13434.0,122.7388,122.8325,122.7076,122.8076,13434.0
2016-05-24 13:40:00,196.53,196.6,196.36,196.43,20050.0,122.8013,122.845,122.6951,122.7388,20050.0
2016-05-24 13:45:00,196.42,196.42,196.29,196.29,6054.0,122.7326,122.7326,122.6513,122.6513,6054.0
2016-05-24 13:50:00,196.32,196.42,196.32,196.41,5180.0,122.6701,122.7326,122.6701,122.7263,5180.0
2016-05-24 13:55:00,196.41,196.43,196.27,196.4,31225.0,122.7263,122.7388,122.6388,122.7201,31225.0
2016-05-24 14:00:00,196.36,196.43,196.25,196.33,22179.0,122.6951,122.7388,122.6263,122.6763,22179.0
2016-05-24 14:05:00,196.3,196.46,196.29,196.38,5497.0,122.6576,122.7576,122.6513,122.7076,5497.0
2016-05-24 14:10:00,196.44,196.48,196.25,196.38,9903.0,122.7451,122.7701,122.6263,122.7076,9903.0
2016-05-24 14:15:00,196.38,196.67,196.31,196.63,10224.0,122.7076,122.8888,122.6638,122.8638,10224.0
2016-05-24 14:20:00,196.62,196.79,196.47,196.77,9244.0,122.8575,122.9638,122.7638,122.9513,9244.0
2016-05-24 14:25:00,196.77,196.83,196.69,196.78,7275.0,122.9513,122.9888,122.9013,122.9575,7275.0
2016-05-24 14:30:00,196.81,196.81,196.51,196.53,14701.0,122.9763,122.9763,122.7888,122.8013,14701.0
2016-05-24 14:35:00,196.53,196.76,196.53,196.76,2600.0,122.8013,122.945,122.8013,122.945,2600.0
2016-05-24 14:40:00,196.81,196.97,196.81,196.83,9819.0,122.9763,123.0762,122.9763,122.9888,9819.0
2016-05-24 14:45:00,196.83,197.11,196.83,197.0,14291.0,122.9888,123.1637,122.9888,123.095,14291.0
2016-05-24 14:50:00,197.0,197.24,196.99,197.24,7632.0,123.095,123.2449,123.0887,123.2449,7632.0
2016-05-24 14:55:00,197.23,197.35,197.17,197.22,10677.0,123.2387,123.3137,123.2012,123.2324,10677.0
2016-05-24 15:00:00,197.24,197.4,197.18,197.37,7402.0,123.2449,123.3449,123.2075,123.3262,7402.0
2016-05-24 15:05:00,197.38,197.39,197.16,197.25,4816.0,123.3324,123.3387,123.195,123.2512,4816.0
2016-05-24 15:10:00,197.27,197.4,197.25,197.4,8304.0,123.2637,123.3449,123.2512,123.3449,8304.0
2016-05-24 15:15:00,197.46,197.61,197.43,197.61,11803.0,123.3824,123.4761,123.3637,123.4761,11803.0
2016-05-24 15:20:00,197.61,197.77,197.59,197.75,12659.0,123.4761,123.5761,123.4636,123.5636,12659.0
2016-05-24 15:25:00,197.72,197.89,197.58,197.81,38124.0,123.5449,123.6511,123.4574,123.6011,38124.0
2016-05-24 15:30:00,197.81,197.86,197.53,197.54,25663.0,123.6011,123.6324,123.4262,123.4324,25663.0
2016-05-24 15:35:00,197.54,197.61,197.46,197.57,16825.0,123.4324,123.4761,123.3824,123.4511,16825.0
2016-05-24 15:40:00,197.56,197.63,197.46,197.62,21557.0,123.4449,123.4886,123.3824,123.4824,21557.0
2016-05-24 15:45:00,197.62,197.76,197.58,197.65,41503.0,123.4824,123.5699,123.4574,123.5011,41503.0
2016-05-24 15:50:00,197.65,197.74,197.59,197.67,53558.0,123.5011,123.5574,123.4636,123.5136,53558.0
2016-05-24 15:55:00,197.68,197.71,197.5,197.58,76222.0,123.5199,123.5386,123.4074,123.4574,76222.0
2016-05-25 09:30:00,198.27,198.38,197.6,197.6,25662.0,123.8885,123.9573,123.4699,123.4699,25662.0
2016-05-25 09:35:00,197.6,197.86,196.03,196.03,30785.0,123.4699,123.6324,122.4889,122.4889,30785.0
2016-05-25 09:40:00,196.22,196.22,195.3,195.65,41090.0,122.6076,122.6076,122.0327,122.2514,41090.0
2016-05-25 09:45:00,195.63,195.63,194.88,195.16,23446.0,122.2389,122.2389,121.7703,121.9453,23446.0
2016-05-25 09:50:00,195.31,195.9,194.77,195.1,24700.0,122.039,122.4076,121.7016,121.9078,24700.0
2016-05-25 09:55:00,195.05,195.3,194.88,194.98,54095.0,121.8765,122.0327,121.7703,121.8328,54095.0
2016-05-25 10:00:00,195.05,195.28,194.93,195.05,33814.0,121.8765,122.0202,121.8015,121.8765,33814.0
2016-05-25 10:05:00,195.04,195.35,195.03,195.25,20177.0,121.8703,122.064,121.864,122.0015,20177.0
2016-05-25 10:10:00,195.25,195.55,195.0,195.16,14707.0,122.0015,122.189,121.8453,121.9453,14707.0
2016-05-25 10:15:00,195.28,195.28,195.03,195.25,22103.0,122.0202,122.0202,121.864,122.0015,22103.0
2016-05-25 10:20:00,195.21,195.37,194.99,195.06,23435.0,121.9765,122.0765,121.839,121.8828,23435.0
2016-05-25 10:25:00,195.16,195.67,195.07,195.44,25200.0,121.9453,122.2639,121.889,122.1202,25200.0
2016-05-25 10:30:00,195.53,195.9,195.52,195.78,17267.0,122.1765,122.4076,122.1702,122.3327,17267.0
2016-05-25 10:35:00,195.74,196.09,195.6,195.94,35327.0,122.3077,122.5264,122.2202,122.4326,35327.0
2016-05-25 10:40:00,195.94,196.25,195.84,195.95,37097.0,122.4326,122.6263,122.3702,122.4389,37097.0
2016-05-25 10:45:00,195.95,196.02,195.38,195.41,28358.0,122.4389,122.4826,122.0827,122.1015,28358.0
2016-05-25 10:50:00,195.41,196.17,195.41,196.17,14393.0,122.1015,122.5764,122.1015,122.5764,14393.0
2016-05-25 10:55:00,196.16,196.41,196.06,196.38,8679.0,122.5701,122.7263,122.5076,122.7076,8679.0
2016-05-25 11:00:00,196.37,196.58,196.33,196.55,15642.0,122.7013,122.8325,122.6763,122.8138,15642.0
2016-05-25 11:05:00,196.52,196.52,196.19,196.19,5750.0,122.7951,122.7951,122.5889,122.5889,5750.0
2016-05-25 11:10:00,196.27,196.59,196.18,196.44,9852.0,122.6388,122.8388,122.5826,122.7451,9852.0
2016-05-25 11:15:00,196.54,197.15,196.54,197.15,20631.0,122.8076,123.1887,122.8076,123.1887,20631.0
2016-05-25 11:20:00,197.12,197.15,196.69,196.75,20218.0,123.17,123.1887,122.9013,122.9388,20218.0
2016-05-25 11:25:00,196.81,196.93,196.6,196.73,25412.0,122.9763,123.0512,122.845,122.9263,25412.0
2016-05-25 11:30:00,196.72,196.75,196.42,196.62,6760.0,122.92,122.9388,122.7326,122.8575,6760.0
2016-05-25 11:35:00,196.62,196.96,196.56,196.81,7600.0,122.8575,123.07,122.82,122.9763,7600.0
2016-05-25 11:40:00,196.86,197.17,196.79,196.91,10202.0,123.0075,123.2012,122.9638,123.0387,10202.0
2016-05-25 11:45:00,196.91,197.02,196.78,196.8,12900.0,123.0387,123.1075,122.9575,122.97,12900.0
2016-05-25 11:50:00,196.83,196.84,196.45,196.56,5978.0,122.9888,122.995,122.7513,122.82,5978.0
2016-05-25 11:55:00,196.56,196.77,196.51,196.77,2229.0,122.82,122.9513,122.7888,122.9513,2229.0
2016-05-25 12:00:00,196.78,196.78,196.54,196.68,7450.0,122.9575,122.9575,122.8076,122.895,7450.0
2016-05-25 12:05:00,196.69,196.88,196.69,196.8,6088.0,122.9013,123.02,122.9013,122.97,6088.0
2016-05-25 12:10:00,196.76,196.88,196.62,196.65,6600.0,122.945,123.02,122.8575,122.8763,6600.0
2016-05-25 12:15:00,196.65,196.66,196.43,196.46,5811.0,122.8763,122.8825,122.7388,122.7576,5811.0
2016-05-25 12:20:00,196.46,196.59,196.41,196.41,4978.0,122.7576,122.8388,122.7263,122.7263,4978.0
2016-05-25 12:25:00,196.39,196.57,196.37,196.48,2700.0,122.7138,122.8263,122.7013,122.7701,2700.0
2016-05-25 12:30:00,196.48,196.6,196.36,196.57,5030.0,122.7701,122.845,122.6951,122.8263,5030.0
2016-05-25 12:35:00,196.55,196.55,196.29,196.52,5326.0,122.8138,122.8138,122.6513,122.7951,5326.0
2016-05-25 12:40:00,196.46,196.52,196.37,196.37,3431.0,122.7576,122.7951,122.7013,122.7013,3431.0
2016-05-25 12:45:00,196.46,196.59,196.46,196.57,5243.0,122.7576,122.8388,122.7576,122.8263,5243.0
2016-05-25 12:50:00,196.58,196.64,196.49,196.49,3400.0,122.8325,122.87,122.7763,122.7763,3400.0
2016-05-25 12:55:00,196.52,196.52,196.37,196.37,2800.0,122.7951,122.7951,122.7013,122.7013,2800.0
2016-05-25 13:00:00,196.49,196.85,196.44,196.85,4236.0,122.7763,123.0013,122.7451,123.0013,4236.0
2016-05-25 13:05:00,196.8,197.01,196.8,196.88,3830.0,122.97,123.1012,122.97,123.02,3830.0
2016-05-25 13:10:00,196.93,196.93,196.62,196.7,7742.0,123.0512,123.0512,122.8575,122.9075,7742.0
2016-05-25 13:15:00,196.79,196.9,196.65,196.65,6890.0,122.9638,123.0325,122.8763,122.8763,6890.0
2016-05-25 13:20:00,196.63,196.93,196.63,196.82,7200.0,122.8638,123.0512,122.8638,122.9825,7200.0
2016-05-25 13:25:00,196.81,196.91,196.63,196.63,7850.0,122.9763,123.0387,122.8638,122.8638,7850.0
2016-05-25 13:30:00,196.67,196.74,196.51,196.53,9783.0,122.8888,122.9325,122.7888,122.8013,9783.0
2016-05-25 13:35:00,196.62,196.62,196.33,196.33,4305.0,122.8575,122.8575,122.6763,122.6763,4305.0
2016-05-25 13:40:00,196.35,196.52,196.34,196.42,13611.0,122.6888,122.7951,122.6826,122.7326,13611.0
2016-05-25 13:45:00,196.42,196.48,196.33,196.44,10124.0,122.7326,122.7701,122.6763,122.7451,10124.0
2016-05-25 13:50:00,196.47,196.55,196.35,196.48,8013.0,122.7638,122.8138,122.6888,122.7701,8013.0
2016-05-25 13:55:00,196.56,196.6,196.43,196.6,13021.0,122.82,122.845,122.7388,122.845,13021.0
2016-05-25 14:00:00,196.6,196.62,196.26,196.31,9559.0,122.845,122.8575,122.6326,122.6638,9559.0
2016-05-25 14:05:00,196.27,196.32,196.11,196.13,5053.0,122.6388,122.6701,122.5389,122.5514,5053.0
2016-05-25 14:10:00,196.11,196.13,195.93,195.93,25958.0,122.5389,122.5514,122.4264,122.4264,25958.0
2016-05-25 14:15:00,195.97,196.0,195.79,195.87,12605.0,122.4514,122.4701,122.3389,122.3889,12605.0
2016-05-25 14:20:00,195.88,196.21,195.85,196.14,8873.0,122.3952,122.6014,122.3764,122.5576,8873.0
2016-05-25 14:25:00,196.16,196.22,196.01,196.01,6771.0,122.5701,122.6076,122.4764,122.4764,6771.0
2016-05-25 14:30:00,196.08,196.32,196.05,196.32,11672.0,122.5201,122.6701,122.5014,122.6701,11672.0
2016-05-25 14:35:00,196.32,196.4,196.24,196.24,6651.0,122.6701,122.7201,122.6201,122.6201,6651.0
2016-05-25 14:40:00,196.25,196.25,196.13,196.15,3979.0,122.6263,122.6263,122.5514,122.5639,3979.0
2016-05-25 14:45:00,196.17,196.39,196.14,196.21,13221.0,122.5764,122.7138,122.5576,122.6014,13221.0
2016-05-25 14:50:00,196.2,196.25,196.08,196.08,3791.0,122.5951,122.6263,122.5201,122.5201,3791.0
2016-05-25 14:55:00,196.17,196.28,196.1,196.19,7941.0,122.5764,122.6451,122.5326,122.5889,7941.0
2016-05-25 15:00:00,196.23,196.24,195.89,195.89,5168.0,122.6138,122.6201,122.4014,122.4014,5168.0
2016-05-25 15:05:00,195.94,196.12,195.83,196.12,8143.0,122.4326,122.5451,122.3639,122.5451,8143.0
2016-05-25 15:10:00,196.12,196.24,196.1,196.24,8761.0,122.5451,122.6201,122.5326,122.6201,8761.0
2016-05-25 15:15:00,196.24,196.31,196.13,196.19,7090.0,122.6201,122.6638,122.5514,122.5889,7090.0
2016-05-25 15:20:00,196.23,196.27,196.2,196.2,9808.0,122.6138,122.6388,122.5951,122.5951,9808.0
2016-05-25 15:25:00,196.23,196.45,196.21,196.45,12812.0,122.6138,122.7513,122.6014,122.7513,12812.0
2016-05-25 15:30:00,196.44,196.51,196.26,196.31,14095.0,122.7451,122.7888,122.6326,122.6638,14095.0
2016-05-25 15:35:00,196.27,196.46,196.27,196.39,16341.0,122.6388,122.7576,122.6388,122.7138,16341.0
2016-05-25 15:40:00,196.41,196.46,196.1,196.17,29193.0,122.7263,122.7576,122.5326,122.5764,29193.0
2016-05-25 15:45:00,196.17,196.2,195.81,196.03,28349.0,122.5764,122.5951,122.3514,122.4889,28349.0
2016-05-25 15:50:00,196.02,196.12,195.94,196.05,38569.0,122.4826,122.5451,122.4326,122.5014,38569.0
2016-05-25 15:55:00,196.06,196.31,196.04,196.08,67195.0,122.5076,122.6638,122.4951,122.5201,67195.0
2016-05-26 09:30:00,196.29,196.54,195.46,195.51,12794.0,122.6513,122.8076,122.1327,122.164,12794.0
2016-05-26 09:35:00,195.58,195.58,195.0,195.18,4355.0,122.2077,122.2077,121.8453,121.9578,4355.0
2016-05-26 09:40:00,195.44,196.27,195.43,196.25,5968.0,122.1202,122.6388,122.114,122.6263,5968.0
2016-05-26 09:45:00,196.1,196.51,196.02,196.51,5751.0,122.5326,122.7888,122.4826,122.7888,5751.0
2016-05-26 09:50:00,196.36,196.66,196.19,196.51,13902.0,122.6951,122.8825,122.5889,122.7888,13902.0
2016-05-26 09:55:00,196.48,196.73,196.26,196.36,4198.0,122.7701,122.9263,122.6326,122.6951,4198.0
2016-05-26 10:00:00,196.42,196.68,196.2,196.52,8116.0,122.7326,122.895,122.5951,122.7951,8116.0
2016-05-26 10:05:00,196.51,196.63,196.31,196.37,3647.0,122.7888,122.8638,122.6638,122.7013,3647.0
2016-05-26 10:10:00,196.5,197.2,196.43,197.03,4217.0,122.7826,123.22,122.7388,123.1137,4217.0
2016-05-26 10:15:00,197.17,197.32,197.07,197.18,3074.0,123.2012,123.2949,123.1387,123.2075,3074.0
2016-05-26 10:20:00,197.04,197.59,197.04,197.5,3095.0,123.12,123.4636,123.12,123.4074,3095.0
2016-05-26 10:25:00,197.6,197.73,196.98,197.31,14802.0,123.4699,123.5511,123.0825,123.2887,14802.0
2016-05-26 10:30:00,197.32,197.76,197.3,197.52,4846.0,123.2949,123.5699,123.2824,123.4199,4846.0
2016-05-26 10:35:00,197.47,197.63,197.25,197.63,4382.0,123.3887,123.4886,123.2512,123.4886,4382.0
2016-05-26 10:40:00,197.68,197.68,197.39,197.66,4600.0,123.5199,123.5199,123.3387,123.5074,4600.0
2016-05-26 10:45:00,197.67,197.7,197.28,197.28,6600.0,123.5136,123.5324,123.2699,123.2699,6600.0
2016-05-26 10:50:00,197.24,197.32,197.08,197.16,5450.0,123.2449,123.2949,123.145,123.195,5450.0
2016-05-26 10:55:00,197.2,197.36,197.13,197.36,2037.0,123.22,123.3199,123.1762,123.3199,2037.0
2016-05-26 11:00:00,197.37,197.6,197.34,197.6,4463.0,123.3262,123.4699,123.3074,123.4699,4463.0
2016-05-26 11:05:00,197.59,197.66,197.18,197.55,7354.0,123.4636,123.5074,123.2075,123.4386,7354.0
2016-05-26 11:10:00,197.5,197.67,197.25,197.67,7123.0,123.4074,123.5136,123.2512,123.5136,7123.0
2016-05-26 11:15:00,197.57,197.73,197.46,197.55,9615.0,123.4511,123.5511,123.3824,123.4386,9615.0
2016-05-26 11:20:00,197.5,197.72,197.5,197.61,4713.0,123.4074,123.5449,123.4074,123.4761,4713.0
2016-05-26 11:25:00,197.53,197.61,197.33,197.53,12372.0,123.4262,123.4761,123.3012,123.4262,12372.0
2016-05-26 11:30:00,197.65,197.78,197.55,197.66,7648.0,123.5011,123.5824,123.4386,123.5074,7648.0
2016-05-26 11:35:00,197.72,197.87,197.71,197.83,5374.0,123.5449,123.6386,123.5386,123.6136,5374.0
2016-05-26 11:40:00,197.9,198.15,197.82,197.82,11341.0,123.6573,123.8136,123.6074,123.6074,11341.0
2016-05-26 11:45:00,197.87,197.91,197.65,197.67,3642.0,123.6386,123.6636,123.5011,123.5136,3642.0
2016-05-26 11:50:00,197.66,197.7,197.5,197.7,5001.0,123.5074,123.5324,123.4074,123.5324,5001.0
2016-05-26 11:55:00,197.75,197.75,197.52,197.52,1613.0,123.5636,123.5636,123.4199,123.4199,1613.0
2016-05-26 12:00:00,197.52,197.67,197.52,197.52,3488.0,123.4199,123.5136,123.4199,123.4199,3488.0
2016-05-26 12:05:00,197.48,197.69,197.41,197.5,4836.0,123.3949,123.5261,123.3512,123.4074,4836.0
2016-05-26 12:10:00,197.51,197.8,197.47,197.78,6016.0,123.4137,123.5949,123.3887,123.5824,6016.0
2016-05-26 12:15:00,197.77,197.77,197.55,197.63,4167.0,123.5761,123.5761,123.4386,123.4886,4167.0
2016-05-26 12:20:00,197.52,197.55,197.16,197.16,4242.0,123.4199,123.4386,123.195,123.195,4242.0
2016-05-26 12:25:00,197.14,197.14,196.87,197.03,7518.0,123.1825,123.1825,123.0138,123.1137,7518.0
2016-05-26 12:30:00,196.96,196.96,196.78,196.78,2360.0,123.07,123.07,122.9575,122.9575,2360.0
2016-05-26 12:35:00,196.87,197.0,196.81,197.0,4501.0,123.0138,123.095,122.9763,123.095,4501.0
2016-05-26 12:40:00,196.98,197.05,196.96,197.05,2300.0,123.0825,123.1262,123.07,123.1262,2300.0
2016-05-26 12:45:00,197.09,197.2,196.87,196.87,10424.0,123.1512,123.22,123.0138,123.0138,10424.0
2016-05-26 12:50:00,196.97,196.97,196.63,196.65,3800.0,123.0762,123.0762,122.8638,122.8763,3800.0
2016-05-26 12:55:00,196.69,196.77,196.6,196.77,4200.0,122.9013,122.9513,122.845,122.9513,4200.0
2016-05-26 13:00:00,196.82,197.08,196.82,197.04,3047.0,122.9825,123.145,122.9825,123.12,3047.0
2016-05-26 13:05:00,197.04,197.08,196.8,196.89,5400.0,123.12,123.145,122.97,123.0262,5400.0
2016-05-26 13:10:00,196.81,196.92,196.74,196.75,5803.0,122.9763,123.045,122.9325,122.9388,5803.0
2016-05-26 13:15:00,196.82,197.26,196.73,197.0,6326.0,122.9825,123.2574,122.9263,123.095,6326.0
2016-05-26 13:20:00,196.94,197.11,196.85,197.11,3449.0,123.0575,123.1637,123.0013,123.1637,3449.0
2016-05-26 13:25:00,197.14,197.14,196.82,196.89,6592.0,123.1825,123.1825,122.9825,123.0262,6592.0
2016-05-26 13:30:00,196.95,197.21,196.95,197.21,1600.0,123.0637,123.2262,123.0637,123.2262,1600.0
2016-05-26 13:35:00,197.19,197.19,196.95,197.0,8225.0,123.2137,123.2137,123.0637,123.095,8225.0
2016-05-26 13:40:00,196.96,197.05,196.9,196.9,7311.0,123.07,123.1262,123.0325,123.0325,7311.0
2016-05-26 13:45:00,196.85,197.06,196.85,197.05,1200.0,123.0013,123.1325,123.0013,123.1262,1200.0
2016-05-26 13:50:00,197.0,197.0,196.69,196.69,4330.0,123.095,123.095,122.9013,122.9013,4330.0
2016-05-26 13:55:00,196.69,196.83,196.68,196.75,2300.0,122.9013,122.9888,122.895,122.9388,2300.0
2016-05-26 14:00:00,196.86,197.1,196.86,196.94,3653.0,123.0075,123.1575,123.0075,123.0575,3653.0
2016-05-26 14:05:00,197.03,197.03,196.9,196.9,2522.0,123.1137,123.1137,123.0325,123.0325,2522.0
2016-05-26 14:10:00,196.98,196.99,196.85,196.92,6113.0,123.0825,123.0887,123.0013,123.045,6113.0
2016-05-26 14:15:00,197.01,197.15,196.92,197.15,2832.0,123.1012,123.1887,123.045,123.1887,2832.0
2016-05-26 14:20:00,197.05,197.15,196.94,196.95,4497.0,123.1262,123.1887,123.0575,123.0637,4497.0
2016-05-26 14:25:00,196.89,197.09,196.87,197.09,43957.0,123.0262,123.1512,123.0138,123.1512,43957.0
2016-05-26 14:30:00,197.21,197.21,197.05,197.15,3468.0,123.2262,123.2262,123.1262,123.1887,3468.0
2016-05-26 14:35:00,197.21,197.26,197.09,197.26,3219.0,123.2262,123.2574,123.1512,123.2574,3219.0
2016-05-26 14:40:00,197.2,197.32,197.13,197.31,1300.0,123.22,123.2949,123.1762,123.2887,1300.0
2016-05-26 14:45:00,197.32,197.34,197.22,197.34,2700.0,123.2949,123.3074,123.2324,123.3074,2700.0
2016-05-26 14:50:00,197.29,197.35,197.23,197.35,5104.0,123.2762,123.3137,123.2387,123.3137,5104.0
2016-05-26 14:55:00,197.27,197.35,197.22,197.22,3897.0,123.2637,123.3137,123.2324,123.2324,3897.0
2016-05-26 15:00:00,197.17,197.34,197.16,197.33,1450.0,123.2012,123.3074,123.195,123.3012,1450.0
2016-05-26 15:05:00,197.25,197.36,197.18,197.32,11623.0,123.2512,123.3199,123.2075,123.2949,11623.0
2016-05-26 15:10:00,197.35,197.36,197.26,197.35,8602.0,123.3137,123.3199,123.2574,123.3137,8602.0
2016-05-26 15:15:00,197.33,197.54,197.22,197.42,6953.0,123.3012,123.4324,123.2324,123.3574,6953.0
2016-05-26 15:20:00,197.39,197.54,197.39,197.53,2563.0,123.3387,123.4324,123.3387,123.4262,2563.0
2016-05-26 15:25:00,197.56,197.56,197.31,197.33,2950.0,123.4449,123.4449,123.2887,123.3012,2950.0
2016-05-26 15:30:00,197.39,197.39,197.26,197.31,5244.0,123.3387,123.3387,123.2574,123.2887,5244.0
2016-05-26 15:35:00,197.23,197.3,197.14,197.14,8104.0,123.2387,123.2824,123.1825,123.1825,8104.0
2016-05-26 15:40:00,197.16,197.18,197.05,197.1,9880.0,123.195,123.2075,123.1262,123.1575,9880.0
2016-05-26 15:45:00,197.09,197.19,197.05,197.05,20238.0,123.1512,123.2137,123.1262,123.1262,20238.0
2016-05-26 15:50:00,197.05,197.05,196.91,196.91,32014.0,123.1262,123.1262,123.0387,123.0387,32014.0
2016-05-26 15:55:00,196.92,197.18,196.92,197.07,44350.0,123.045,123.2075,123.045,123.1387,44350.0
2016-05-27 09:30:00,197.19,197.72,197.01,197.54,11780.0,123.2137,123.5449,123.1012,123.4324,11780.0
2016-05-27 09:35:00,197.01,197.74,196.96,197.46,2112.0,123.1012,123.5574,123.07,123.3824,2112.0
2016-05-27 09:40:00,197.3,197.57,197.1,197.13,4911.0,123.2824,123.4511,123.1575,123.1762,4911.0
2016-05-27 09:45:00,197.25,197.26,196.97,197.17,2277.0,123.2512,123.2574,123.0762,123.2012,2277.0
2016-05-27 09:50:00,197.34,197.65,197.23,197.65,3574.0,123.3074,123.5011,123.2387,123.5011,3574.0
2016-05-27 09:55:00,197.69,198.37,197.58,198.18,17888.0,123.5261,123.951,123.4574,123.8323,17888.0
2016-05-27 10:00:00,198.2,198.58,198.05,198.36,11629.0,123.8448,124.0822,123.7511,123.9448,11629.0
2016-05-27 10:05:00,198.23,198.49,198.05,198.19,7168.0,123.8635,124.026,123.7511,123.8386,7168.0
2016-05-27 10:10:00,198.32,198.37,197.86,198.03,9164.0,123.9198,123.951,123.6324,123.7386,9164.0
2016-05-27 10:15:00,198.01,198.09,197.6,197.83,26860.0,123.7261,123.7761,123.4699,123.6136,26860.0
2016-05-27 10:20:00,197.84,197.85,197.43,197.54,26246.0,123.6199,123.6261,123.3637,123.4324,26246.0
2016-05-27 10:25:00,197.56,197.7,197.47,197.55,1595.0,123.4449,123.5324,123.3887,123.4386,1595.0
2016-05-27 10:30:00,197.73,197.91,197.7,197.8,3470.0,123.5511,123.6636,123.5324,123.5949,3470.0
2016-05-27 10:35:00,197.82,198.1,197.69,197.69,2753.0,123.6074,123.7823,123.5261,123.5261,2753.0
2016-05-27 10:40:00,197.66,197.71,197.37,197.58,20181.0,123.5074,123.5386,123.3262,123.4574,20181.0
2016-05-27 10:45:00,197.5,197.54,197.31,197.31,5244.0,123.4074,123.4324,123.2887,123.2887,5244.0
2016-05-27 10:50:00,197.24,197.26,197.07,197.18,3214.0,123.2449,123.2574,123.1387,123.2075,3214.0
2016-05-27 10:55:00,197.18,197.23,197.08,197.08,1500.0,123.2075,123.2387,123.145,123.145,1500.0
2016-05-27 11:00:00,197.16,197.2,196.76,196.76,4416.0,123.195,123.22,122.945,122.945,4416.0
2016-05-27 11:05:00,196.72,197.2,196.68,197.17,7809.0,122.92,123.22,122.895,123.2012,7809.0
2016-05-27 11:10:00,197.17,197.21,196.97,196.99,3366.0,123.2012,123.2262,123.0762,123.0887,3366.0
2016-05-27 11:15:00,196.96,196.99,196.83,196.99,2100.0,123.07,123.0887,122.9888,123.0887,2100.0
2016-05-27 11:20:00,197.02,197.16,197.01,197.14,600.0,123.1075,123.195,123.1012,123.1825,600.0
2016-05-27 11:25:00,197.14,197.28,197.02,197.24,24591.0,123.1825,123.2699,123.1075,123.2449,24591.0
2016-05-27 11:30:00,197.37,197.39,197.29,197.38,8008.0,123.3262,123.3387,123.2762,123.3324,8008.0
2016-05-27 11:35:00,197.37,197.72,197.36,197.6,20754.0,123.3262,123.5449,123.3199,123.4699,20754.0
2016-05-27 11:40:00,197.57,197.6,197.24,197.53,7501.0,123.4511,123.4699,123.2449,123.4262,7501.0
2016-05-27 11:45:00,197.58,197.72,197.5,197.66,19380.0,123.4574,123.5449,123.4074,123.5074,19380.0
2016-05-27 11:50:00,197.6,197.75,197.6,197.67,5165.0,123.4699,123.5636,123.4699,123.5136,5165.0
2016-05-27 11:55:00,197.7,197.76,197.61,197.76,5050.0,123.5324,123.5699,123.4761,123.5699,5050.0
2016-05-27 12:00:00,197.65,197.9,197.61,197.85,24502.0,123.5011,123.6573,123.4761,123.6261,24502.0
2016-05-27 12:05:00,197.87,197.87,197.73,197.85,4330.0,123.6386,123.6386,123.5511,123.6261,4330.0
2016-05-27 12:10:00,197.8,198.06,197.8,198.06,2137.0,123.5949,123.7573,123.5949,123.7573,2137.0
2016-05-27 12:15:00,198.07,198.07,197.88,197.93,8540.0,123.7636,123.7636,123.6448,123.6761,8540.0
2016-05-27 12:20:00,197.9,198.16,197.86,198.16,4941.0,123.6573,123.8198,123.6324,123.8198,4941.0
2016-05-27 12:25:00,198.13,198.18,197.99,198.18,6435.0,123.8011,123.8323,123.7136,123.8323,6435.0
2016-05-27 12:30:00,198.21,198.22,198.08,198.08,3844.0,123.851,123.8573,123.7698,123.7698,3844.0
2016-05-27 12:35:00,198.07,198.23,198.07,198.18,4032.0,123.7636,123.8635,123.7636,123.8323,4032.0
2016-05-27 12:40:00,198.17,198.17,197.82,197.9,3200.0,123.8261,123.8261,123.6074,123.6573,3200.0
2016-05-27 12:45:00,197.94,198.06,197.84,197.94,2600.0,123.6823,123.7573,123.6199,123.6823,2600.0
2016-05-27 12:50:00,197.99,198.06,197.94,198.02,3641.0,123.7136,123.7573,123.6823,123.7323,3641.0
2016-05-27 12:55:00,198.02,198.02,197.66,197.66,4800.0,123.7323,123.7323,123.5074,123.5074,4800.0
2016-05-27 13:00:00,197.68,197.91,197.62,197.91,943.0,123.5199,123.6636,123.4824,123.6636,943.0
2016-05-27 13:05:00,197.95,197.95,197.83,197.89,2792.0,123.6886,123.6886,123.6136,123.6511,2792.0
2016-05-27 13:10:00,197.95,198.06,197.87,198.06,2572.0,123.6886,123.7573,123.6386,123.7573,2572.0
2016-05-27 13:15:00,198.08,198.08,197.74,197.78,4673.0,123.7698,123.7698,123.5574,123.5824,4673.0
2016-05-27 13:20:00,197.75,197.89,197.74,197.82,1650.0,123.5636,123.6511,123.5574,123.6074,1650.0
2016-05-27 13:25:00,197.79,197.84,197.76,197.82,1100.0,123.5886,123.6199,123.5699,123.6074,1100.0
2016-05-27 13:30:00,197.9,198.02,197.89,197.99,1000.0,123.6573,123.7323,123.6511,123.7136,1000.0
2016-05-27 13:35:00,197.88,197.89,197.24,197.25,6130.0,123.6448,123.6511,123.2449,123.2512,6130.0
2016-05-27 13:40:00,197.17,197.48,197.13,197.42,4994.0,123.2012,123.3949,123.1762,123.3574,4994.0
2016-05-27 13:45:00,197.34,197.37,197.14,197.23,3104.0,123.3074,123.3262,123.1825,123.2387,3104.0
2016-05-27 13:50:00,197.31,197.44,197.26,197.44,1300.0,123.2887,123.3699,123.2574,123.3699,1300.0
2016-05-27 13:55:00,197.37,197.55,197.37,197.55,2634.0,123.3262,123.4386,123.3262,123.4386,2634.0
2016-05-27 14:00:00,197.42,197.44,197.02,197.12,3966.0,123.3574,123.3699,123.1075,123.17,3966.0
2016-05-27 14:05:00,197.03,197.25,197.03,197.15,2084.0,123.1137,123.2512,123.1137,123.1887,2084.0
2016-05-27 14:10:00,197.14,197.22,196.98,197.1,1921.0,123.1825,123.2324,123.0825,123.1575,1921.0
2016-05-27 14:15:00,197.06,197.29,197.06,197.28,3000.0,123.1325,123.2762,123.1325,123.2699,3000.0
2016-05-27 14:20:00,197.28,197.31,197.03,197.31,3859.0,123.2699,123.2887,123.1137,123.2887,3859.0
2016-05-27 14:25:00,197.3,197.44,197.28,197.31,3244.0,123.2824,123.3699,123.2699,123.2887,3244.0
2016-05-27 14:30:00,197.3,197.62,197.3,197.55,4075.0,123.2824,123.4824,123.2824,123.4386,4075.0
2016-05-27 14:35:00,197.48,197.52,197.15,197.15,4300.0,123.3949,123.4199,123.1887,123.1887,4300.0
2016-05-27 14:40:00,197.22,197.22,197.12,197.14,3428.0,123.2324,123.2324,123.17,123.1825,3428.0
2016-05-27 14:45:00,197.19,197.23,197.13,197.18,4674.0,123.2137,123.2387,123.1762,123.2075,4674.0
2016-05-27 14:50:00,197.24,197.46,197.19,197.42,7844.0,123.2449,123.3824,123.2137,123.3574,7844.0
2016-05-27 14:55:00,197.39,197.6,197.39,197.49,3758.0,123.3387,123.4699,123.3387,123.4012,3758.0
2016-05-27 15:00:00,197.45,197.53,197.39,197.41,2862.0,123.3762,123.4262,123.3387,123.3512,2862.0
2016-05-27 15:05:00,197.44,197.71,197.43,197.55,6138.0,123.3699,123.5386,123.3637,123.4386,6138.0
2016-05-27 15:10:00,197.55,197.65,197.42,197.42,4100.0,123.4386,123.5011,123.3574,123.3574,4100.0
2016-05-27 15:15:00,197.44,197.54,197.41,197.53,1873.0,123.3699,123.4324,123.3512,123.4262,1873.0
2016-05-27 15:20:00,197.56,197.6,197.47,197.58,3306.0,123.4449,123.4699,123.3887,123.4574,3306.0
2016-05-27 15:25:00,197.57,197.76,197.52,197.69,3860.0,123.4511,123.5699,123.4199,123.5261,3860.0
2016-05-27 15:30:00,197.71,197.72,197.51,197.7,13907.0,123.5386,123.5449,123.4137,123.5324,13907.0
2016-05-27 15:35:00,197.62,197.67,197.55,197.59,7840.0,123.4824,123.5136,123.4386,123.4636,7840.0
2016-05-27 15:40:00,197.58,197.64,197.48,197.56,9131.0,123.4574,123.4949,123.3949,123.4449,9131.0
2016-05-27 15:45:00,197.56,197.82,197.56,197.61,12261.0,123.4449,123.6074,123.4449,123.4761,12261.0
2016-05-27 15:50:00,197.62,197.78,197.58,197.74,18609.0,123.4824,123.5824,123.4574,123.5574,18609.0
2016-05-27 15:55:00,197.74,197.85,197.62,197.7,59563.0,123.5574,123.6261,123.4824,123.5324,59563.0
2016-05-31 09:30:00,198.75,198.89,197.23,197.23,35131.0,124.1885,124.2759,123.2387,123.2387,35131.0
2016-05-31 09:35:00,197.54,197.55,196.11,196.28,17797.0,123.4324,123.4386,122.5389,122.6451,17797.0
2016-05-31 09:40:00,196.37,196.55,196.07,196.53,10203.0,122.7013,122.8138,122.5139,122.8013,10203.0
2016-05-31 09:45:00,196.67,197.16,196.61,197.06,16011.0,122.8888,123.195,122.8513,123.1325,16011.0
2016-05-31 09:50:00,197.17,197.58,196.8,196.8,20924.0,123.2012,123.4574,122.97,122.97,20924.0
2016-05-31 09:55:00,196.96,197.24,196.83,196.99,5931.0,123.07,123.2449,122.9888,123.0887,5931.0
2016-05-31 10:00:00,197.05,197.56,196.89,197.19,5830.0,123.1262,123.4449,123.0262,123.2137,5830.0
2016-05-31 10:05:00,197.23,197.72,197.14,197.72,7637.0,123.2387,123.5449,123.1825,123.5449,7637.0
2016-05-31 10:10:00,197.63,197.92,197.45,197.75,17149.0,123.4886,123.6698,123.3762,123.5636,17149.0
2016-05-31 10:15:00,197.76,197.92,197.4,197.9,5706.0,123.5699,123.6698,123.3449,123.6573,5706.0
2016-05-31 10:20:00,197.94,198.02,197.65,197.65,8157.0,123.6823,123.7323,123.5011,123.5011,8157.0
2016-05-31 10:25:00,197.78,197.85,197.47,197.47,19070.0,123.5824,123.6261,123.3887,123.3887,19070.0
2016-05-31 10:30:00,197.58,198.21,197.58,198.21,13220.0,123.4574,123.851,123.4574,123.851,13220.0
2016-05-31 10:35:00,198.06,198.14,197.65,197.96,7247.0,123.7573,123.8073,123.5011,123.6948,7247.0
2016-05-31 10:40:00,197.9,197.96,197.41,197.64,11602.0,123.6573,123.6948,123.3512,123.4949,11602.0
2016-05-31 10:45:00,197.72,197.99,197.55,197.94,9002.0,123.5449,123.7136,123.4386,123.6823,9002.0
2016-05-31 10:50:00,197.87,197.91,197.72,197.8,6275.0,123.6386,123.6636,123.5449,123.5949,6275.0
2016-05-31 10:55:00,197.79,197.98,197.69,197.82,9254.0,123.5886,123.7073,123.5261,123.6074,9254.0
2016-05-31 11:00:00,197.84,197.98,197.72,197.84,8215.0,123.6199,123.7073,123.5449,123.6199,8215.0
2016-05-31 11:05:00,197.75,197.93,197.7,197.73,20760.0,123.5636,123.6761,123.5324,123.5511,20760.0
2016-05-31 11:10:00,197.81,197.81,197.3,197.42,4141.0,123.6011,123.6011,123.2824,123.3574,4141.0
2016-05-31 11:15:00,197.41,197.61,197.23,197.3,3725.0,123.3512,123.4761,123.2387,123.2824,3725.0
2016-05-31 11:20:00,197.39,197.47,197.2,197.31,7865.0,123.3387,123.3887,123.22,123.2887,7865.0
2016-05-31 11:25:00,197.41,197.61,197.36,197.59,4484.0,123.3512,123.4761,123.3199,123.4636,4484.0
2016-05-31 11:30:00,197.62,197.73,197.49,197.62,10050.0,123.4824,123.5511,123.4012,123.4824,10050.0
2016-05-31 11:35:00,197.65,197.93,197.59,197.89,4700.0,123.5011,123.6761,123.4636,123.6511,4700.0
2016-05-31 11:40:00,197.86,197.87,197.47,197.49,6207.0,123.6324,123.6386,123.3887,123.4012,6207.0
2016-05-31 11:45:00,197.49,197.86,197.49,197.75,11733.0,123.4012,123.6324,123.4012,123.5636,11733.0
2016-05-31 11:50:00,197.66,197.85,197.63,197.76,3833.0,123.5074,123.6261,123.4886,123.5699,3833.0
2016-05-31 11:55:00,197.81,197.84,197.54,197.54,3905.0,123.6011,123.6199,123.4324,123.4324,3905.0
2016-05-31 12:00:00,197.49,197.53,197.2,197.28,5200.0,123.4012,123.4262,123.22,123.2699,5200.0
2016-05-31 12:05:00,197.23,197.25,197.03,197.06,7610.0,123.2387,123.2512,123.1137,123.1325,7610.0
2016-05-31 12:10:00,197.08,197.22,197.02,197.22,8855.0,123.145,123.2324,123.1075,123.2324,8855.0
2016-05-31 12:15:00,197.19,197.31,197.09,197.12,7538.0,123.2137,123.2887,123.1512,123.17,7538.0
2016-05-31 12:20:00,197.11,197.11,196.87,197.0,6930.0,123.1637,123.1637,123.0138,123.095,6930.0
2016-05-31 12:25:00,197.11,197.16,196.99,197.12,4679.0,123.1637,123.195,123.0887,123.17,4679.0
2016-05-31 12:30:00,197.19,197.4,197.15,197.38,4507.0,123.2137,123.3449,123.1887,123.3324,4507.0
2016-05-31 12:35:00,197.31,197.41,197.17,197.17,4862.0,123.2887,123.3512,123.2012,123.2012,4862.0
2016-05-31 12:40:00,197.15,197.26,197.09,197.25,6460.0,123.1887,123.2574,123.1512,123.2512,6460.0
2016-05-31 12:45:00,197.28,197.45,197.28,197.35,5009.0,123.2699,123.3762,123.2699,123.3137,5009.0
2016-05-31 12:50:00,197.37,197.39,197.24,197.36,4500.0,123.3262,123.3387,123.2449,123.3199,4500.0
2016-05-31 12:55:00,197.3,197.38,197.12,197.26,11336.0,123.2824,123.3324,123.17,123.2574,11336.0
2016-05-31 13:00:00,197.23,197.28,197.05,197.07,6503.0,123.2387,123.2699,123.1262,123.1387,6503.0
2016-05-31 13:05:00,197.06,197.13,196.95,196.99,5950.0,123.1325,123.1762,123.0637,123.0887,5950.0
2016-05-31 13:10:00,196.88,197.09,196.85,196.99,8600.0,123.02,123.1512,123.0013,123.0887,8600.0
2016-05-31 13:15:00,197.11,197.29,197.01,197.27,4479.0,123.1637,123.2762,123.1012,123.2637,4479.0
2016-05-31 13:20:00,197.3,197.42,197.2,197.42,3200.0,123.2824,123.3574,123.22,123.3574,3200.0
2016-05-31 13:25:00,197.33,197.47,197.21,197.3,5200.0,123.3012,123.3887,123.2262,123.2824,5200.0
2016-05-31 13:30:00,197.31,197.5,197.29,197.41,5834.0,123.2887,123.4074,123.2762,123.3512,5834.0
2016-05-31 13:35:00,197.46,197.55,197.46,197.5,3407.0,123.3824,123.4386,123.3824,123.4074,3407.0
2016-05-31 13:40:00,197.46,197.6,197.38,197.38,5236.0,123.3824,123.4699,123.3324,123.3324,5236.0
2016-05-31 13:45:00,197.38,197.56,197.36,197.56,5706.0,123.3324,123.4449,123.3199,123.4449,5706.0
2016-05-31 13:50:00,197.55,197.7,197.55,197.69,6400.0,123.4386,123.5324,123.4386,123.5261,6400.0
2016-05-31 13:55:00,197.73,197.79,197.63,197.68,4072.0,123.5511,123.5886,123.4886,123.5199,4072.0
2016-05-31 14:00:00,197.68,197.74,197.43,197.52,7956.0,123.5199,123.5574,123.3637,123.4199,7956.0
2016-05-31 14:05:00,197.46,197.46,197.15,197.19,5537.0,123.3824,123.3824,123.1887,123.2137,5537.0
2016-05-31 14:10:00,197.2,197.34,197.14,197.31,6143.0,123.22,123.3074,123.1825,123.2887,6143.0
2016-05-31 14:15:00,197.36,197.52,197.3,197.52,4616.0,123.3199,123.4199,123.2824,123.4199,4616.0
2016-05-31 14:20:00,197.57,197.82,197.57,197.75,5976.0,123.4511,123.6074,123.4511,123.5636,5976.0
2016-05-31 14:25:00,197.75,198.0,197.75,198.0,6922.0,123.5636,123.7198,123.5636,123.7198,6922.0
2016-05-31 14:30:00,198.01,198.03,197.76,197.77,11578.0,123.7261,123.7386,123.5699,123.5761,11578.0
2016-05-31 14:35:00,197.87,197.93,197.68,197.81,4356.0,123.6386,123.6761,123.5199,123.6011,4356.0
2016-05-31 14:40:00,197.81,198.05,197.78,197.96,8559.0,123.6011,123.7511,123.5824,123.6948,8559.0
2016-05-31 14:45:00,197.89,198.15,197.78,198.15,4731.0,123.6511,123.8136,123.5824,123.8136,4731.0
2016-05-31 14:50:00,198.12,198.12,197.82,197.97,9800.0,123.7948,123.7948,123.6074,123.7011,9800.0
2016-05-31 14:55:00,197.91,198.1,197.9,198.09,6865.0,123.6636,123.7823,123.6573,123.7761,6865.0
2016-05-31 15:00:00,198.03,198.09,197.65,197.67,14720.0,123.7386,123.7761,123.5011,123.5136,14720.0
2016-05-31 15:05:00,197.66,197.94,197.66,197.87,10153.0,123.5074,123.6823,123.5074,123.6386,10153.0
2016-05-31 15:10:00,197.87,198.09,197.8,197.83,10156.0,123.6386,123.7761,123.5949,123.6136,10156.0
2016-05-31 15:15:00,197.77,198.08,197.77,197.98,4741.0,123.5761,123.7698,123.5761,123.7073,4741.0
2016-05-31 15:20:00,198.03,198.13,197.99,198.08,15889.0,123.7386,123.8011,123.7136,123.7698,15889.0
2016-05-31 15:25:00,198.05,198.25,198.05,198.2,12774.0,123.7511,123.876,123.7511,123.8448,12774.0
2016-05-31 15:30:00,198.22,198.31,198.06,198.17,38133.0,123.8573,123.9135,123.7573,123.8261,38133.0
2016-05-31 15:35:00,198.14,198.32,198.1,198.25,17894.0,123.8073,123.9198,123.7823,123.876,17894.0
2016-05-31 15:40:00,198.21,198.28,198.09,198.22,23056.0,123.851,123.8948,123.7761,123.8573,23056.0
2016-05-31 15:45:00,198.18,198.29,198.03,198.09,30763.0,123.8323,123.901,123.7386,123.7761,30763.0
2016-05-31 15:50:00,198.1,198.23,198.09,198.18,27879.0,123.7823,123.8635,123.7761,123.8323,27879.0
2016-05-31 15:55:00,198.18,198.19,197.64,197.66,94700.0,123.8323,123.8386,123.4949,123.5074,94700.0
2016-06-01 09:30:00,196.59,197.8,196.59,197.71,16887.0,122.8388,123.5949,122.8388,123.5386,16887.0
2016-06-01 09:35:00,197.67,197.85,197.28,197.49,8246.0,123.5136,123.6261,123.2699,123.4012,8246.0
2016-06-01 09:40:00,197.5,198.0,197.46,198.0,10385.0,123.4074,123.7198,123.3824,123.7198,10385.0
2016-06-01 09:45:00,197.99,198.17,197.62,198.09,15485.0,123.7136,123.8261,123.4824,123.7761,15485.0
2016-06-01 09:50:00,198.03,198.22,197.84,198.22,4585.0,123.7386,123.8573,123.6199,123.8573,4585.0
2016-06-01 09:55:00,198.25,198.9,198.25,198.9,13470.0,123.876,124.2822,123.876,124.2822,13470.0
2016-06-01 10:00:00,198.9,199.0,198.61,198.78,13802.0,124.2822,124.3447,124.101,124.2072,13802.0
2016-06-01 10:05:00,198.78,198.96,198.55,198.64,4243.0,124.2072,124.3197,124.0635,124.1197,4243.0
2016-06-01 10:10:00,198.78,198.95,198.27,198.62,7827.0,124.2072,124.3134,123.8885,124.1072,7827.0
2016-06-01 10:15:00,198.48,198.71,198.3,198.62,7497.0,124.0198,124.1635,123.9073,124.1072,7497.0
2016-06-01 10:20:00,198.61,198.88,198.28,198.41,6347.0,124.101,124.2697,123.8948,123.976,6347.0
2016-06-01 10:25:00,198.37,198.73,198.35,198.49,6550.0,123.951,124.176,123.9385,124.026,6550.0
2016-06-01 10:30:00,198.59,198.72,198.51,198.66,6313.0,124.0885,124.1697,124.0385,124.1322,6313.0
2016-06-01 10:35:00,198.77,199.26,198.67,199.08,18569.0,124.201,124.5071,124.1385,124.3947,18569.0
2016-06-01 10:40:00,199.07,199.12,198.7,198.73,6559.0,124.3884,124.4197,124.1572,124.176,6559.0
2016-06-01 10:45:00,198.65,198.86,198.65,198.74,8061.0,124.126,124.2572,124.126,124.1822,8061.0
2016-06-01 10:50:00,198.85,198.85,198.63,198.71,6574.0,124.2509,124.2509,124.1135,124.1635,6574.0
2016-06-01 10:55:00,198.78,199.0,198.67,198.98,8790.0,124.2072,124.3447,124.1385,124.3322,8790.0
2016-06-01 11:00:00,199.03,199.24,198.91,199.02,6333.0,124.3634,124.4946,124.2884,124.3572,6333.0
2016-06-01 11:05:00,198.98,198.98,198.58,198.66,6290.0,124.3322,124.3322,124.0822,124.1322,6290.0
2016-06-01 11:10:00,198.59,198.82,198.56,198.6,7996.0,124.0885,124.2322,124.0697,124.0947,7996.0
2016-06-01 11:15:00,198.49,198.78,198.34,198.56,10070.0,124.026,124.2072,123.9323,124.0697,10070.0
2016-06-01 11:20:00,198.54,198.62,198.3,198.51,4845.0,124.0572,124.1072,123.9073,124.0385,4845.0
2016-06-01 11:25:00,198.47,198.63,198.33,198.63,6488.0,124.0135,124.1135,123.926,124.1135,6488.0
2016-06-01 11:30:00,198.65,198.67,198.5,198.5,1500.0,124.126,124.1385,124.0323,124.0323,1500.0
2016-06-01 11:35:00,198.55,198.55,197.91,197.91,16308.0,124.0635,124.0635,123.6636,123.6636,16308.0
2016-06-01 11:40:00,197.91,198.07,197.8,197.88,6895.0,123.6636,123.7636,123.5949,123.6448,6895.0
2016-06-01 11:45:00,197.8,197.94,197.41,197.48,6498.0,123.5949,123.6823,123.3512,123.3949,6498.0
2016-06-01 11:50:00,197.52,197.77,197.5,197.59,11454.0,123.4199,123.5761,123.4074,123.4636,11454.0
2016-06-01 11:55:00,197.59,197.85,197.49,197.65,8400.0,123.4636,123.6261,123.4012,123.5011,8400.0
2016-06-01 12:00:00,197.69,197.89,197.64,197.89,4200.0,123.5261,123.6511,123.4949,123.6511,4200.0
2016-06-01 12:05:00,197.82,198.05,197.78,197.83,8434.0,123.6074,123.7511,123.5824,123.6136,8434.0
2016-06-01 12:10:00,197.94,197.94,197.53,197.72,3572.0,123.6823,123.6823,123.4262,123.5449,3572.0
2016-06-01 12:15:00,197.69,197.95,197.6,197.86,6902.0,123.5261,123.6886,123.4699,123.6324,6902.0
2016-06-01 12:20:00,197.89,198.13,197.83,198.03,5153.0,123.6511,123.8011,123.6136,123.7386,5153.0
2016-06-01 12:25:00,198.11,198.11,197.89,197.98,3804.0,123.7886,123.7886,123.6511,123.7073,3804.0
2016-06-01 12:30:00,198.02,198.05,197.72,197.84,6886.0,123.7323,123.7511,123.5449,123.6199,6886.0
2016-06-01 12:35:00,197.78,198.04,197.76,198.0,3630.0,123.5824,123.7448,123.5699,123.7198,3630.0
2016-06-01 12:40:00,197.91,198.12,197.84,198.07,4220.0,123.6636,123.7948,123.6199,123.7636,4220.0
2016-06-01 12:45:00,198.01,198.2,197.93,198.02,4300.0,123.7261,123.8448,123.6761,123.7323,4300.0
2016-06-01 12:50:00,197.93,198.1,197.86,198.05,6774.0,123.6761,123.7823,123.6324,123.7511,6774.0
2016-06-01 12:55:00,197.99,198.19,197.94,198.18,7200.0,123.7136,123.8386,123.6823,123.8323,7200.0
2016-06-01 13:00:00,198.2,198.3,198.12,198.24,4022.0,123.8448,123.9073,123.7948,123.8698,4022.0
2016-06-01 13:05:00,198.21,198.38,198.16,198.27,5680.0,123.851,123.9573,123.8198,123.8885,5680.0
2016-06-01 13:10:00,198.23,198.25,198.02,198.23,4348.0,123.8635,123.876,123.7323,123.8635,4348.0
2016-06-01 13:15:00,198.13,198.22,197.86,197.88,8325.0,123.8011,123.8573,123.6324,123.6448,8325.0
2016-06-01 13:20:00,197.83,197.97,197.79,197.79,4446.0,123.6136,123.7011,123.5886,123.5886,4446.0
2016-06-01 13:25:00,197.8,197.82,197.67,197.67,4518.0,123.5949,123.6074,123.5136,123.5136,4518.0
2016-06-01 13:30:00,197.72,197.99,197.72,197.8,21090.0,123.5449,123.7136,123.5449,123.5949,21090.0
2016-06-01 13:35:00,197.81,197.89,197.73,197.78,6412.0,123.6011,123.6511,123.5511,123.5824,6412.0
2016-06-01 13:40:00,197.84,197.9,197.66,197.68,5873.0,123.6199,123.6573,123.5074,123.5199,5873.0
2016-06-01 13:45:00,197.68,197.84,197.58,197.67,7140.0,123.5199,123.6199,123.4574,123.5136,7140.0
2016-06-01 13:50:00,197.66,197.67,197.44,197.57,11819.0,123.5074,123.5136,123.3699,123.4511,11819.0
2016-06-01 13:55:00,197.6,197.6,197.39,197.51,2500.0,123.4699,123.4699,123.3387,123.4137,2500.0
2016-06-01 14:00:00,197.57,197.57,197.33,197.34,6451.0,123.4511,123.4511,123.3012,123.3074,6451.0
2016-06-01 14:05:00,197.33,197.42,197.19,197.34,8910.0,123.3012,123.3574,123.2137,123.3074,8910.0
2016-06-01 14:10:00,197.39,197.64,197.39,197.58,5168.0,123.3387,123.4949,123.3387,123.4574,5168.0
2016-06-01 14:15:00,197.56,197.73,197.56,197.6,9428.0,123.4449,123.5511,123.4449,123.4699,9428.0
2016-06-01 14:20:00,197.65,197.71,197.6,197.63,4318.0,123.5011,123.5386,123.4699,123.4886,4318.0
2016-06-01 14:25:00,197.63,197.65,197.45,197.58,6411.0,123.4886,123.5011,123.3762,123.4574,6411.0
2016-06-01 14:30:00,197.6,197.6,197.18,197.28,4444.0,123.4699,123.4699,123.2075,123.2699,4444.0
2016-06-01 14:35:00,197.24,197.39,197.18,197.39,10443.0,123.2449,123.3387,123.2075,123.3387,10443.0
2016-06-01 14:40:00,197.39,197.5,197.32,197.44,7515.0,123.3387,123.4074,123.2949,123.3699,7515.0
2016-06-01 14:45:00,197.45,197.53,197.36,197.47,7145.0,123.3762,123.4262,123.3199,123.3887,7145.0
2016-06-01 14:50:00,197.44,197.58,197.43,197.45,7905.0,123.3699,123.4574,123.3637,123.3762,7905.0
2016-06-01 14:55:00,197.45,197.73,197.44,197.73,14117.0,123.3762,123.5511,123.3699,123.5511,14117.0
2016-06-01 15:00:00,197.67,197.69,197.55,197.59,17754.0,123.5136,123.5261,123.4386,123.4636,17754.0
2016-06-01 15:05:00,197.58,197.64,197.53,197.6,8474.0,123.4574,123.4949,123.4262,123.4699,8474.0
2016-06-01 15:10:00,197.61,197.62,197.4,197.55,9685.0,123.4761,123.4824,123.3449,123.4386,9685.0
2016-06-01 15:15:00,197.53,197.64,197.44,197.64,8688.0,123.4262,123.4949,123.3699,123.4949,8688.0
2016-06-01 15:20:00,197.58,197.68,197.53,197.64,10521.0,123.4574,123.5199,123.4262,123.4949,10521.0
2016-06-01 15:25:00,197.62,197.62,197.43,197.47,9521.0,123.4824,123.4824,123.3637,123.3887,9521.0
2016-06-01 15:30:00,197.5,197.53,197.36,197.48,8948.0,123.4074,123.4262,123.3199,123.3949,8948.0
2016-06-01 15:35:00,197.44,197.6,197.43,197.58,12201.0,123.3699,123.4699,123.3637,123.4574,12201.0
2016-06-01 15:40:00,197.6,197.76,197.5,197.65,16834.0,123.4699,123.5699,123.4074,123.5011,16834.0
2016-06-01 15:45:00,197.66,197.85,197.62,197.66,18197.0,123.5074,123.6261,123.4824,123.5074,18197.0
2016-06-01 15:50:00,197.66,197.77,197.66,197.73,19490.0,123.5074,123.5761,123.5074,123.5511,19490.0
2016-06-01 15:55:00,197.73,198.32,197.73,198.25,114447.0,123.5511,123.9198,123.5511,123.876,114447.0
2016-06-02 09:30:00,197.26,198.3,197.16,198.3,15407.0,123.2574,123.9073,123.195,123.9073,15407.0
2016-06-02 09:35:00,198.0,198.03,197.56,198.02,7734.0,123.7198,123.7386,123.4449,123.7323,7734.0
2016-06-02 09:40:00,198.02,198.07,197.42,197.52,11223.0,123.7323,123.7636,123.3574,123.4199,11223.0
2016-06-02 09:45:00,197.4,197.4,196.9,196.9,10968.0,123.3449,123.3449,123.0325,123.0325,10968.0
2016-06-02 09:50:00,196.8,196.81,196.5,196.52,10056.0,122.97,122.9763,122.7826,122.7951,10056.0
2016-06-02 09:55:00,196.54,196.97,196.47,196.7,9577.0,122.8076,123.0762,122.7638,122.9075,9577.0
2016-06-02 10:00:00,196.63,197.03,196.62,196.8,5914.0,122.8638,123.1137,122.8575,122.97,5914.0
2016-06-02 10:05:00,196.81,196.98,196.57,196.57,8000.0,122.9763,123.0825,122.8263,122.8263,8000.0
2016-06-02 10:10:00,196.59,196.93,196.43,196.5,4810.0,122.8388,123.0512,122.7388,122.7826,4810.0
2016-06-02 10:15:00,196.53,196.56,196.31,196.51,6093.0,122.8013,122.82,122.6638,122.7888,6093.0
2016-06-02 10:20:00,196.54,196.55,196.22,196.28,4808.0,122.8076,122.8138,122.6076,122.6451,4808.0
2016-06-02 10:25:00,196.38,196.72,196.38,196.67,4913.0,122.7076,122.92,122.7076,122.8888,4913.0
2016-06-02 10:30:00,196.72,196.89,196.62,196.89,7921.0,122.92,123.0262,122.8575,123.0262,7921.0
2016-06-02 10:35:00,196.93,196.94,196.55,196.68,13115.0,123.0512,123.0575,122.8138,122.895,13115.0
2016-06-02 10:40:00,196.69,196.69,196.34,196.39,12028.0,122.9013,122.9013,122.6826,122.7138,12028.0
2016-06-02 10:45:00,196.32,196.68,196.28,196.56,9567.0,122.6701,122.895,122.6451,122.82,9567.0
2016-06-02 10:50:00,196.68,196.68,196.48,196.49,6000.0,122.895,122.895,122.7701,122.7763,6000.0
2016-06-02 10:55:00,196.46,196.48,196.25,196.44,6931.0,122.7576,122.7701,122.6263,122.7451,6931.0
2016-06-02 11:00:00,196.55,196.58,196.11,196.26,10586.0,122.8138,122.8325,122.5389,122.6326,10586.0
2016-06-02 11:05:00,196.3,196.5,196.25,196.47,7650.0,122.6576,122.7826,122.6263,122.7638,7650.0
2016-06-02 11:10:00,196.4,196.45,196.18,196.36,15512.0,122.7201,122.7513,122.5826,122.6951,15512.0
2016-06-02 11:15:00,196.44,196.66,196.42,196.66,2080.0,122.7451,122.8825,122.7326,122.8825,2080.0
2016-06-02 11:20:00,196.67,196.84,196.67,196.79,4266.0,122.8888,122.995,122.8888,122.9638,4266.0
2016-06-02 11:25:00,196.83,196.83,196.55,196.56,2615.0,122.9888,122.9888,122.8138,122.82,2615.0
2016-06-02 11:30:00,196.55,196.87,196.53,196.71,5449.0,122.8138,123.0138,122.8013,122.9138,5449.0
2016-06-02 11:35:00,196.87,196.96,196.79,196.79,9700.0,123.0138,123.07,122.9638,122.9638,9700.0
2016-06-02 11:40:00,196.79,197.15,196.79,197.03,3900.0,122.9638,123.1887,122.9638,123.1137,3900.0
2016-06-02 11:45:00,197.05,197.05,196.71,196.71,4080.0,123.1262,123.1262,122.9138,122.9138,4080.0
2016-06-02 11:50:00,196.79,196.84,196.61,196.75,7713.0,122.9638,122.995,122.8513,122.9388,7713.0
2016-06-02 11:55:00,196.84,196.91,196.79,196.86,7712.0,122.995,123.0387,122.9638,123.0075,7712.0
2016-06-02 12:00:00,196.81,196.89,196.66,196.81,7300.0,122.9763,123.0262,122.8825,122.9763,7300.0
2016-06-02 12:05:00,196.79,196.93,196.63,196.63,2500.0,122.9638,123.0512,122.8638,122.8638,2500.0
2016-06-02 12:10:00,196.67,196.78,196.58,196.62,4135.0,122.8888,122.9575,122.8325,122.8575,4135.0
2016-06-02 12:15:00,196.64,196.69,196.54,196.55,4662.0,122.87,122.9013,122.8076,122.8138,4662.0
2016-06-02 12:20:00,196.55,196.76,196.52,196.63,3828.0,122.8138,122.945,122.7951,122.8638,3828.0
2016-06-02 12:25:00,196.71,196.75,196.57,196.6,4371.0,122.9138,122.9388,122.8263,122.845,4371.0
2016-06-02 12:30:00,196.65,196.66,196.4,196.4,5965.0,122.8763,122.8825,122.7201,122.7201,5965.0
2016-06-02 12:35:00,196.48,196.72,196.38,196.68,5350.0,122.7701,122.92,122.7076,122.895,5350.0
2016-06-02 12:40:00,196.7,196.79,196.61,196.72,5045.0,122.9075,122.9638,122.8513,122.92,5045.0
2016-06-02 12:45:00,196.69,196.83,196.66,196.71,9495.0,122.9013,122.9888,122.8825,122.9138,9495.0
2016-06-02 12:50:00,196.81,197.01,196.79,197.01,2200.0,122.9763,123.1012,122.9638,123.1012,2200.0
2016-06-02 12:55:00,196.94,197.07,196.94,197.04,7854.0,123.0575,123.1387,123.0575,123.12,7854.0
2016-06-02 13:00:00,197.07,197.29,197.07,197.15,8015.0,123.1387,123.2762,123.1387,123.1887,8015.0
2016-06-02 13:05:00,197.17,197.4,197.07,197.11,18711.0,123.2012,123.3449,123.1387,123.1637,18711.0
2016-06-02 13:10:00,197.16,197.2,196.93,196.99,10750.0,123.195,123.22,123.0512,123.0887,10750.0
2016-06-02 13:15:00,197.01,197.12,196.96,197.11,5580.0,123.1012,123.17,123.07,123.1637,5580.0
2016-06-02 13:20:00,197.04,197.1,196.93,197.07,6786.0,123.12,123.1575,123.0512,123.1387,6786.0
2016-06-02 13:25:00,197.08,197.3,197.08,197.16,7976.0,123.145,123.2824,123.145,123.195,7976.0
2016-06-02 13:30:00,197.15,197.19,196.88,196.99,11005.0,123.1887,123.2137,123.02,123.0887,11005.0
2016-06-02 13:35:00,197.04,197.04,196.84,196.87,4579.0,123.12,123.12,122.995,123.0138,4579.0
2016-06-02 13:40:00,196.9,197.06,196.9,197.03,5200.0,123.0325,123.1325,123.0325,123.1137,5200.0
2016-06-02 13:45:00,197.22,197.31,197.11,197.25,3450.0,123.2324,123.2887,123.1637,123.2512,3450.0
2016-06-02 13:50:00,197.26,197.36,197.23,197.25,16464.0,123.2574,123.3199,123.2387,123.2512,16464.0
2016-06-02 13:55:00,197.2,197.22,197.09,197.09,9062.0,123.22,123.2324,123.1512,123.1512,9062.0
2016-06-02 14:00:00,197.14,197.27,197.05,197.25,7429.0,123.1825,123.2637,123.1262,123.2512,7429.0
2016-06-02 14:05:00,197.3,197.41,197.2,197.39,12616.0,123.2824,123.3512,123.22,123.3387,12616.0
2016-06-02 14:10:00,197.38,197.38,197.26,197.28,5900.0,123.3324,123.3324,123.2574,123.2699,5900.0
2016-06-02 14:15:00,197.32,197.44,197.32,197.37,3528.0,123.2949,123.3699,123.2949,123.3262,3528.0
2016-06-02 14:20:00,197.38,197.42,197.09,197.17,5947.0,123.3324,123.3574,123.1512,123.2012,5947.0
2016-06-02 14:25:00,197.18,197.43,197.16,197.36,5743.0,123.2075,123.3637,123.195,123.3199,5743.0
2016-06-02 14:30:00,197.34,197.39,196.94,196.94,8899.0,123.3074,123.3387,123.0575,123.0575,8899.0
2016-06-02 14:35:00,196.95,197.02,196.77,196.99,7447.0,123.0637,123.1075,122.9513,123.0887,7447.0
2016-06-02 14:40:00,196.94,197.02,196.92,196.93,7681.0,123.0575,123.1075,123.045,123.0512,7681.0
2016-06-02 14:45:00,196.94,197.02,196.83,196.84,5974.0,123.0575,123.1075,122.9888,122.995,5974.0
2016-06-02 14:50:00,196.85,196.89,196.61,196.72,8894.0,123.0013,123.0262,122.8513,122.92,8894.0
2016-06-02 14:55:00,196.72,196.94,196.72,196.92,7417.0,122.92,123.0575,122.92,123.045,7417.0
2016-06-02 15:00:00,196.97,197.11,196.91,197.0,6750.0,123.0762,123.1637,123.0387,123.095,6750.0
2016-06-02 15:05:00,197.01,197.01,196.84,196.94,7340.0,123.1012,123.1012,122.995,123.0575,7340.0
2016-06-02 15:10:00,196.94,196.98,196.86,196.89,9754.0,123.0575,123.0825,123.0075,123.0262,9754.0
2016-06-02 15:15:00,196.91,196.93,196.82,196.85,8508.0,123.0387,123.0512,122.9825,123.0013,8508.0
2016-06-02 15:20:00,196.84,196.99,196.82,196.95,16850.0,122.995,123.0887,122.9825,123.0637,16850.0
2016-06-02 15:25:00,196.98,197.11,196.96,197.1,11315.0,123.0825,123.1637,123.07,123.1575,11315.0
2016-06-02 15:30:00,197.11,197.12,196.91,196.96,20622.0,123.1637,123.17,123.0387,123.07,20622.0
2016-06-02 15:35:00,197.01,197.15,196.99,197.12,13293.0,123.1012,123.1887,123.0887,123.17,13293.0
2016-06-02 15:40:00,197.13,197.2,196.92,197.02,25352.0,123.1762,123.22,123.045,123.1075,25352.0
2016-06-02 15:45:00,197.03,197.1,196.85,197.01,22026.0,123.1137,123.1575,123.0013,123.1012,22026.0
2016-06-02 15:50:00,197.01,197.27,197.01,197.22,26525.0,123.1012,123.2637,123.1012,123.2324,26525.0
2016-06-02 15:55:00,197.23,197.42,197.16,197.38,70074.0,123.2387,123.3574,123.195,123.3324,70074.0
2016-06-03 09:30:00,198.65,199.74,197.69,197.72,32373.0,124.126,124.8071,123.5261,123.5449,32373.0
2016-06-03 09:35:00,197.79,198.43,197.62,198.43,8227.0,123.5886,123.9885,123.4824,123.9885,8227.0
2016-06-03 09:40:00,198.52,198.67,198.39,198.66,3819.0,124.0447,124.1385,123.9635,124.1322,3819.0
2016-06-03 09:45:00,198.66,199.11,198.49,199.1,15259.0,124.1322,124.4134,124.026,124.4072,15259.0
2016-06-03 09:50:00,199.03,199.03,198.78,199.0,16742.0,124.3634,124.3634,124.2072,124.3447,16742.0
2016-06-03 09:55:00,199.04,199.11,198.82,199.0,9055.0,124.3697,124.4134,124.2322,124.3447,9055.0
2016-06-03 10:00:00,199.09,199.09,198.59,198.85,36989.0,124.4009,124.4009,124.0885,124.2509,36989.0
2016-06-03 10:05:00,198.75,198.9,198.54,198.67,42296.0,124.1885,124.2822,124.0572,124.1385,42296.0
2016-06-03 10:10:00,198.6,198.77,198.48,198.75,12119.0,124.0947,124.201,124.0198,124.1885,12119.0
2016-06-03 10:15:00,198.67,198.76,198.54,198.74,8583.0,124.1385,124.1947,124.0572,124.1822,8583.0
2016-06-03 10:20:00,198.74,199.18,198.64,199.12,8174.0,124.1822,124.4571,124.1197,124.4197,8174.0
2016-06-03 10:25:00,199.08,199.45,199.08,199.3,5306.0,124.3947,124.6259,124.3947,124.5321,5306.0
2016-06-03 10:30:00,199.38,199.67,199.27,199.64,7525.0,124.5821,124.7633,124.5134,124.7446,7525.0
2016-06-03 10:35:00,199.69,199.77,199.26,199.39,10337.0,124.7758,124.8258,124.5071,124.5884,10337.0
2016-06-03 10:40:00,199.32,199.61,199.32,199.41,8368.0,124.5446,124.7258,124.5446,124.6009,8368.0
2016-06-03 10:45:00,199.45,199.45,199.07,199.07,18202.0,124.6259,124.6259,124.3884,124.3884,18202.0
2016-06-03 10:50:00,199.08,199.27,198.99,199.27,17473.0,124.3947,124.5134,124.3384,124.5134,17473.0
2016-06-03 10:55:00,199.31,199.47,199.26,199.43,14103.0,124.5384,124.6384,124.5071,124.6134,14103.0
2016-06-03 11:00:00,199.41,199.41,198.9,198.9,5540.0,124.6009,124.6009,124.2822,124.2822,5540.0
2016-06-03 11:05:00,198.95,198.96,198.75,198.75,7664.0,124.3134,124.3197,124.1885,124.1885,7664.0
2016-06-03 11:10:00,198.81,199.18,198.53,199.14,14953.0,124.226,124.4571,124.051,124.4322,14953.0
2016-06-03 11:15:00,199.26,199.52,199.13,199.4,7561.0,124.5071,124.6696,124.4259,124.5946,7561.0
2016-06-03 11:20:00,199.29,199.38,199.23,199.27,8624.0,124.5259,124.5821,124.4884,124.5134,8624.0
2016-06-03 11:25:00,199.23,199.3,199.09,199.16,7318.0,124.4884,124.5321,124.4009,124.4447,7318.0
2016-06-03 11:30:00,199.2,199.51,199.19,199.49,10194.0,124.4696,124.6633,124.4634,124.6509,10194.0
2016-06-03 11:35:00,199.45,199.63,199.38,199.47,9172.0,124.6259,124.7383,124.5821,124.6384,9172.0
2016-06-03 11:40:00,199.5,199.5,199.06,199.34,8497.0,124.6571,124.6571,124.3822,124.5571,8497.0
2016-06-03 11:45:00,199.28,199.38,199.1,199.1,9625.0,124.5196,124.5821,124.4072,124.4072,9625.0
2016-06-03 11:50:00,199.1,199.33,199.0,199.01,6750.0,124.4072,124.5509,124.3447,124.3509,6750.0
2016-06-03 11:55:00,198.96,199.17,198.81,199.07,4810.0,124.3197,124.4509,124.226,124.3884,4810.0
2016-06-03 12:00:00,199.12,199.24,198.99,198.99,2100.0,124.4197,124.4946,124.3384,124.3384,2100.0
2016-06-03 12:05:00,198.93,199.08,198.87,198.89,6329.0,124.3009,124.3947,124.2634,124.2759,6329.0
2016-06-03 12:10:00,198.82,198.95,198.72,198.8,7679.0,124.2322,124.3134,124.1697,124.2197,7679.0
2016-06-03 12:15:00,198.99,199.15,198.86,199.11,3745.0,124.3384,124.4384,124.2572,124.4134,3745.0
2016-06-03 12:20:00,199.0,199.11,198.79,198.79,8084.0,124.3447,124.4134,124.2135,124.2135,8084.0
2016-06-03 12:25:00,198.75,199.1,198.74,198.94,8058.0,124.1885,124.4072,124.1822,124.3072,8058.0
2016-06-03 12:30:00,199.03,199.17,198.98,199.13,5847.0,124.3634,124.4509,124.3322,124.4259,5847.0
2016-06-03 12:35:00,199.12,199.38,199.11,199.35,7362.0,124.4197,124.5821,124.4134,124.5634,7362.0
2016-06-03 12:40:00,199.31,199.31,199.04,199.2,11120.0,124.5384,124.5384,124.3697,124.4696,11120.0
2016-06-03 12:45:00,199.16,199.21,198.93,199.05,9731.0,124.4447,124.4759,124.3009,124.3759,9731.0
2016-06-03 12:50:00,199.07,199.26,199.05,199.14,5987.0,124.3884,124.5071,124.3759,124.4322,5987.0
2016-06-03 12:55:00,199.05,199.12,198.99,198.99,2000.0,124.3759,124.4197,124.3384,124.3384,2000.0
2016-06-03 13:00:00,199.04,199.06,198.86,198.86,3237.0,124.3697,124.3822,124.2572,124.2572,3237.0
2016-06-03 13:05:00,198.9,199.07,198.8,199.01,900.0,124.2822,124.3884,124.2197,124.3509,900.0
2016-06-03 13:10:00,199.0,199.11,198.91,198.92,3900.0,124.3447,124.4134,124.2884,124.2947,3900.0
2016-06-03 13:15:00,198.9,199.13,198.85,198.99,1800.0,124.2822,124.4259,124.2509,124.3384,1800.0
2016-06-03 13:20:00,199.05,199.05,198.85,198.93,2854.0,124.3759,124.3759,124.2509,124.3009,2854.0
2016-06-03 13:25:00,198.92,199.15,198.91,198.98,3424.0,124.2947,124.4384,124.2884,124.3322,3424.0
2016-06-03 13:30:00,199.11,199.18,198.9,199.06,3840.0,124.4134,124.4571,124.2822,124.3822,3840.0
2016-06-03 13:35:00,199.12,199.19,199.09,199.12,2700.0,124.4197,124.4634,124.4009,124.4197,2700.0
2016-06-03 13:40:00,199.08,199.3,199.05,199.07,4415.0,124.3947,124.5321,124.3759,124.3884,4415.0
2016-06-03 13:45:00,199.18,199.38,199.1,199.15,6219.0,124.4571,124.5821,124.4072,124.4384,6219.0
2016-06-03 13:50:00,199.16,199.26,199.0,199.12,4861.0,124.4447,124.5071,124.3447,124.4197,4861.0
2016-06-03 13:55:00,199.09,199.25,198.99,199.18,5020.0,124.4009,124.5009,124.3384,124.4571,5020.0
2016-06-03 14:00:00,199.18,199.28,199.08,199.25,6278.0,124.4571,124.5196,124.3947,124.5009,6278.0
2016-06-03 14:05:00,199.27,199.35,199.27,199.33,8027.0,124.5134,124.5634,124.5134,124.5509,8027.0
2016-06-03 14:10:00,199.29,199.33,199.2,199.23,5750.0,124.5259,124.5509,124.4696,124.4884,5750.0
2016-06-03 14:15:00,199.24,199.26,199.07,199.1,8386.0,124.4946,124.5071,124.3884,124.4072,8386.0
2016-06-03 14:20:00,199.12,199.23,199.09,199.14,23224.0,124.4197,124.4884,124.4009,124.4322,23224.0
2016-06-03 14:25:00,199.15,199.42,199.14,199.42,7311.0,124.4384,124.6071,124.4322,124.6071,7311.0
2016-06-03 14:30:00,199.39,199.62,199.39,199.6,9089.0,124.5884,124.7321,124.5884,124.7196,9089.0
2016-06-03 14:35:00,199.57,199.58,199.44,199.56,7591.0,124.7008,124.7071,124.6196,124.6946,7591.0
2016-06-03 14:40:00,199.54,199.63,199.46,199.46,17354.0,124.6821,124.7383,124.6321,124.6321,17354.0
2016-06-03 14:45:00,199.5,199.57,199.43,199.51,5593.0,124.6571,124.7008,124.6134,124.6633,5593.0
2016-06-03 14:50:00,199.51,199.51,199.32,199.33,4338.0,124.6633,124.6633,124.5446,124.5509,4338.0
2016-06-03 14:55:00,199.4,199.57,199.35,199.43,6100.0,124.5946,124.7008,124.5634,124.6134,6100.0
2016-06-03 15:00:00,199.38,199.53,199.3,199.48,8916.0,124.5821,124.6758,124.5321,124.6446,8916.0
2016-06-03 15:05:00,199.5,199.54,199.41,199.44,20630.0,124.6571,124.6821,124.6009,124.6196,20630.0
2016-06-03 15:10:00,199.4,199.45,199.31,199.39,15527.0,124.5946,124.6259,124.5384,124.5884,15527.0
2016-06-03 15:15:00,199.36,199.5,199.32,199.49,14063.0,124.5696,124.6571,124.5446,124.6509,14063.0
2016-06-03 15:20:00,199.47,199.53,199.37,199.37,6688.0,124.6384,124.6758,124.5759,124.5759,6688.0
2016-06-03 15:25:00,199.37,199.38,199.26,199.29,7378.0,124.5759,124.5821,124.5071,124.5259,7378.0
2016-06-03 15:30:00,199.32,199.48,199.3,199.47,17632.0,124.5446,124.6446,124.5321,124.6384,17632.0
2016-06-03 15:35:00,199.44,199.53,199.41,199.49,12726.0,124.6196,124.6758,124.6009,124.6509,12726.0
2016-06-03 15:40:00,199.49,199.68,199.39,199.66,31566.0,124.6509,124.7696,124.5884,124.7571,31566.0
2016-06-03 15:45:00,199.66,199.74,199.55,199.7,37599.0,124.7571,124.8071,124.6883,124.7821,37599.0
2016-06-03 15:50:00,199.66,199.78,199.64,199.76,39899.0,124.7571,124.8321,124.7446,124.8196,39899.0
2016-06-03 15:55:00,199.76,199.82,199.47,199.49,103599.0,124.8196,124.8571,124.6384,124.6509,103599.0
2016-06-06 09:30:00,199.93,201.42,199.93,200.99,24635.0,124.9258,125.8568,124.9258,125.5881,24635.0
2016-06-06 09:35:00,200.45,201.15,200.41,201.07,19983.0,125.2507,125.6881,125.2257,125.6381,19983.0
2016-06-06 09:40:00,200.81,201.16,200.63,201.12,5151.0,125.4757,125.6943,125.3632,125.6694,5151.0
2016-06-06 09:45:00,201.03,201.11,200.41,200.61,22844.0,125.6131,125.6631,125.2257,125.3507,22844.0
2016-06-06 09:50:00,200.61,201.0,200.47,200.76,9801.0,125.3507,125.5944,125.2632,125.4444,9801.0
2016-06-06 09:55:00,200.99,201.07,200.61,200.72,6671.0,125.5881,125.6381,125.3507,125.4194,6671.0
2016-06-06 10:00:00,200.89,201.11,200.62,200.78,19853.0,125.5256,125.6631,125.3569,125.4569,19853.0
2016-06-06 10:05:00,200.84,200.86,200.31,200.39,20196.0,125.4944,125.5069,125.1632,125.2132,20196.0
2016-06-06 10:10:00,200.55,200.89,200.54,200.77,9271.0,125.3132,125.5256,125.3069,125.4507,9271.0
2016-06-06 10:15:00,200.73,200.94,200.61,200.8,9894.0,125.4257,125.5569,125.3507,125.4694,9894.0
2016-06-06 10:20:00,200.68,200.72,200.17,200.32,31391.0,125.3944,125.4194,125.0757,125.1695,31391.0
2016-06-06 10:25:00,200.2,200.39,200.07,200.24,8317.0,125.0945,125.2132,125.0133,125.1195,8317.0
2016-06-06 10:30:00,200.27,200.56,200.21,200.48,21222.0,125.1382,125.3194,125.1007,125.2695,21222.0
2016-06-06 10:35:00,200.39,200.8,200.34,200.5,11795.0,125.2132,125.4694,125.182,125.2819,11795.0
2016-06-06 10:40:00,200.61,200.78,200.48,200.63,16886.0,125.3507,125.4569,125.2695,125.3632,16886.0
2016-06-06 10:45:00,200.64,200.64,200.01,200.02,10500.0,125.3694,125.3694,124.9758,124.982,10500.0
2016-06-06 10:50:00,200.02,200.28,199.97,200.16,61821.0,124.982,125.1445,124.9508,125.0695,61821.0
2016-06-06 10:55:00,200.05,200.43,200.02,200.13,35127.0,125.0008,125.2382,124.982,125.0508,35127.0
2016-06-06 11:00:00,200.22,200.39,199.51,199.51,24510.0,125.107,125.2132,124.6633,124.6633,24510.0
2016-06-06 11:05:00,199.6,199.62,199.24,199.24,9321.0,124.7196,124.7321,124.4946,124.4946,9321.0
2016-06-06 11:10:00,199.15,199.73,199.15,199.73,7499.0,124.4384,124.8008,124.4384,124.8008,7499.0
2016-06-06 11:15:00,199.73,199.73,199.03,199.03,3853.0,124.8008,124.8008,124.3634,124.3634,3853.0
2016-06-06 11:20:00,198.94,199.05,198.62,198.62,19336.0,124.3072,124.3759,124.1072,124.1072,19336.0
2016-06-06 11:25:00,198.58,198.7,198.36,198.36,11680.0,124.0822,124.1572,123.9448,123.9448,11680.0
2016-06-06 11:30:00,198.41,198.77,198.34,198.77,7128.0,123.976,124.201,123.9323,124.201,7128.0
2016-06-06 11:35:00,198.66,198.9,198.51,198.79,7649.0,124.1322,124.2822,124.0385,124.2135,7649.0
2016-06-06 11:40:00,198.92,198.93,198.55,198.76,6350.0,124.2947,124.3009,124.0635,124.1947,6350.0
2016-06-06 11:45:00,198.73,198.83,198.42,198.42,13278.0,124.176,124.2385,123.9823,123.9823,13278.0
2016-06-06 11:50:00,198.48,198.77,198.38,198.75,7969.0,124.0198,124.201,123.9573,124.1885,7969.0
2016-06-06 11:55:00,198.76,198.89,198.4,198.42,17100.0,124.1947,124.2759,123.9698,123.9823,17100.0
2016-06-06 12:00:00,198.43,198.46,198.2,198.2,4165.0,123.9885,124.0073,123.8448,123.8448,4165.0
2016-06-06 12:05:00,198.16,198.34,197.8,197.9,6756.0,123.8198,123.9323,123.5949,123.6573,6756.0
2016-06-06 12:10:00,197.89,197.94,197.65,197.81,4407.0,123.6511,123.6823,123.5011,123.6011,4407.0
2016-06-06 12:15:00,197.82,198.13,197.82,198.08,5063.0,123.6074,123.8011,123.6074,123.7698,5063.0
2016-06-06 12:20:00,198.11,198.16,197.76,197.9,9445.0,123.7886,123.8198,123.5699,123.6573,9445.0
2016-06-06 12:25:00,197.92,198.09,197.86,198.09,6055.0,123.6698,123.7761,123.6324,123.7761,6055.0
2016-06-06 12:30:00,198.04,198.09,197.77,198.07,3472.0,123.7448,123.7761,123.5761,123.7636,3472.0
2016-06-06 12:35:00,198.11,198.21,197.84,197.98,5581.0,123.7886,123.851,123.6199,123.7073,5581.0
2016-06-06 12:40:00,197.95,198.09,197.8,198.0,5220.0,123.6886,123.7761,123.5949,123.7198,5220.0
2016-06-06 12:45:00,198.04,198.2,197.95,198.01,6487.0,123.7448,123.8448,123.6886,123.7261,6487.0
2016-06-06 12:50:00,198.02,198.13,197.57,197.76,7640.0,123.7323,123.8011,123.4511,123.5699,7640.0
2016-06-06 12:55:00,197.69,197.86,197.53,197.8,5641.0,123.5261,123.6324,123.4262,123.5949,5641.0
2016-06-06 13:00:00,197.83,197.91,197.61,197.68,13521.0,123.6136,123.6636,123.4761,123.5199,13521.0
2016-06-06 13:05:00,197.81,197.88,197.57,197.75,9963.0,123.6011,123.6448,123.4511,123.5636,9963.0
2016-06-06 13:10:00,197.83,198.17,197.75,198.09,18733.0,123.6136,123.8261,123.5636,123.7761,18733.0
2016-06-06 13:15:00,198.19,198.22,198.09,198.15,4328.0,123.8386,123.8573,123.7761,123.8136,4328.0
2016-06-06 13:20:00,198.2,198.3,198.03,198.03,7740.0,123.8448,123.9073,123.7386,123.7386,7740.0
2016-06-06 13:25:00,197.99,198.42,197.79,198.31,67546.0,123.7136,123.9823,123.5886,123.9135,67546.0
2016-06-06 13:30:00,198.37,198.48,198.14,198.2,13130.0,123.951,124.0198,123.8073,123.8448,13130.0
2016-06-06 13:35:00,198.27,198.33,198.09,198.13,7737.0,123.8885,123.926,123.7761,123.8011,7737.0
2016-06-06 13:40:00,198.21,198.34,198.11,198.14,5212.0,123.851,123.9323,123.7886,123.8073,5212.0
2016-06-06 13:45:00,198.25,198.34,198.09,198.14,6186.0,123.876,123.9323,123.7761,123.8073,6186.0
2016-06-06 13:50:00,198.23,198.5,198.16,198.36,7151.0,123.8635,124.0323,123.8198,123.9448,7151.0
2016-06-06 13:55:00,198.21,198.8,198.21,198.69,11923.0,123.851,124.2197,123.851,124.151,11923.0
2016-06-06 14:00:00,198.61,198.84,198.55,198.8,4201.0,124.101,124.2447,124.0635,124.2197,4201.0
2016-06-06 14:05:00,198.78,198.97,198.59,198.9,5694.0,124.2072,124.3259,124.0885,124.2822,5694.0
2016-06-06 14:10:00,198.94,198.96,198.81,198.94,4183.0,124.3072,124.3197,124.226,124.3072,4183.0
2016-06-06 14:15:00,198.9,199.08,198.9,199.05,7474.0,124.2822,124.3947,124.2822,124.3759,7474.0
2016-06-06 14:20:00,199.04,199.21,198.96,199.14,6055.0,124.3697,124.4759,124.3197,124.4322,6055.0
2016-06-06 14:25:00,199.23,199.38,199.08,199.18,5415.0,124.4884,124.5821,124.3947,124.4571,5415.0
2016-06-06 14:30:00,199.15,199.28,199.12,199.27,6376.0,124.4384,124.5196,124.4197,124.5134,6376.0
2016-06-06 14:35:00,199.28,199.32,199.06,199.12,5615.0,124.5196,124.5446,124.3822,124.4197,5615.0
2016-06-06 14:40:00,199.14,199.25,199.05,199.21,6638.0,124.4322,124.5009,124.3759,124.4759,6638.0
2016-06-06 14:45:00,199.24,199.4,199.12,199.29,9480.0,124.4946,124.5946,124.4197,124.5259,9480.0
2016-06-06 14:50:00,199.29,199.33,199.2,199.2,5021.0,124.5259,124.5509,124.4696,124.4696,5021.0
2016-06-06 14:55:00,199.13,199.21,199.11,199.2,3473.0,124.4259,124.4759,124.4134,124.4696,3473.0
2016-06-06 15:00:00,199.24,199.24,198.99,199.07,5795.0,124.4946,124.4946,124.3384,124.3884,5795.0
2016-06-06 15:05:00,199.06,199.17,198.87,198.91,4575.0,124.3822,124.4509,124.2634,124.2884,4575.0
2016-06-06 15:10:00,198.94,199.11,198.91,199.11,5454.0,124.3072,124.4134,124.2884,124.4134,5454.0
2016-06-06 15:15:00,199.09,199.21,199.03,199.09,8896.0,124.4009,124.4759,124.3634,124.4009,8896.0
2016-06-06 15:20:00,199.01,199.04,198.96,199.03,5751.0,124.3509,124.3697,124.3197,124.3634,5751.0
2016-06-06 15:25:00,199.03,199.09,198.89,198.97,14121.0,124.3634,124.4009,124.2759,124.3259,14121.0
2016-06-06 15:30:00,199.0,199.07,198.96,199.0,15766.0,124.3447,124.3884,124.3197,124.3447,15766.0
2016-06-06 15:35:00,199.0,199.14,198.94,199.1,12363.0,124.3447,124.4322,124.3072,124.4072,12363.0
2016-06-06 15:40:00,199.1,199.2,199.02,199.2,33008.0,124.4072,124.4696,124.3572,124.4696,33008.0
2016-06-06 15:45:00,199.16,199.27,199.12,199.19,44835.0,124.4447,124.5134,124.4197,124.4634,44835.0
2016-06-06 15:50:00,199.17,199.18,198.74,198.76,20865.0,124.4509,124.4571,124.1822,124.1947,20865.0
2016-06-06 15:55:00,198.76,198.83,198.59,198.64,63003.0,124.1947,124.2385,124.0885,124.1197,63003.0
2016-06-07 09:30:00,198.67,199.58,198.65,198.77,10723.0,124.1385,124.7071,124.126,124.201,10723.0
2016-06-07 09:35:00,199.25,199.83,198.9,199.52,4811.0,124.5009,124.8633,124.2822,124.6696,4811.0
2016-06-07 09:40:00,199.51,199.53,199.05,199.52,4245.0,124.6633,124.6758,124.3759,124.6696,4245.0
2016-06-07 09:45:00,199.36,199.64,199.05,199.51,3593.0,124.5696,124.7446,124.3759,124.6633,3593.0
2016-06-07 09:50:00,199.41,199.67,199.41,199.64,1007.0,124.6009,124.7633,124.6009,124.7446,1007.0
2016-06-07 09:55:00,199.44,199.64,199.37,199.64,1573.0,124.6196,124.7446,124.5759,124.7446,1573.0
2016-06-07 10:00:00,199.71,199.71,199.24,199.24,1400.0,124.7883,124.7883,124.4946,124.4946,1400.0
2016-06-07 10:05:00,199.45,199.96,199.17,199.94,6010.0,124.6259,124.9445,124.4509,124.932,6010.0
2016-06-07 10:10:00,199.93,200.25,199.93,200.14,2900.0,124.9258,125.1257,124.9258,125.057,2900.0
2016-06-07 10:15:00,200.04,200.27,199.96,200.05,8147.0,124.9945,125.1382,124.9445,125.0008,8147.0
2016-06-07 10:20:00,200.11,200.31,199.97,200.24,2108.0,125.0383,125.1632,124.9508,125.1195,2108.0
2016-06-07 10:25:00,200.19,200.25,199.98,200.11,3605.0,125.0882,125.1257,124.957,125.0383,3605.0
2016-06-07 10:30:00,200.08,200.22,200.06,200.14,1910.0,125.0195,125.107,125.007,125.057,1910.0
2016-06-07 10:35:00,200.24,200.49,200.18,200.46,2471.0,125.1195,125.2757,125.082,125.257,2471.0
2016-06-07 10:40:00,200.32,200.49,200.27,200.35,5200.0,125.1695,125.2757,125.1382,125.1882,5200.0
2016-06-07 10:45:00,200.23,200.45,200.18,200.25,4846.0,125.1132,125.2507,125.082,125.1257,4846.0
2016-06-07 10:50:00,200.22,200.48,200.16,200.25,7270.0,125.107,125.2695,125.0695,125.1257,7270.0
2016-06-07 10:55:00,200.27,200.43,200.17,200.36,9671.0,125.1382,125.2382,125.0757,125.1945,9671.0
2016-06-07 11:00:00,200.34,200.54,200.23,200.46,10962.0,125.182,125.3069,125.1132,125.257,10962.0
2016-06-07 11:05:00,200.4,200.72,200.32,200.61,14614.0,125.2195,125.4194,125.1695,125.3507,14614.0
2016-06-07 11:10:00,200.67,200.81,200.59,200.76,13071.0,125.3882,125.4757,125.3382,125.4444,13071.0
2016-06-07 11:15:00,200.75,200.87,200.69,200.72,6700.0,125.4382,125.5131,125.4007,125.4194,6700.0
2016-06-07 11:20:00,200.69,200.77,200.58,200.74,6603.0,125.4007,125.4507,125.3319,125.4319,6603.0
2016-06-07 11:25:00,200.66,200.73,200.43,200.46,3521.0,125.3819,125.4257,125.2382,125.257,3521.0
2016-06-07 11:30:00,200.53,200.6,200.47,200.52,3400.0,125.3007,125.3444,125.2632,125.2944,3400.0
2016-06-07 11:35:00,200.51,200.52,200.27,200.41,4886.0,125.2882,125.2944,125.1382,125.2257,4886.0
2016-06-07 11:40:00,200.35,200.6,200.25,200.59,10539.0,125.1882,125.3444,125.1257,125.3382,10539.0
2016-06-07 11:45:00,200.53,200.61,200.38,200.61,6815.0,125.3007,125.3507,125.207,125.3507,6815.0
2016-06-07 11:50:00,200.61,200.78,200.37,200.43,9997.0,125.3507,125.4569,125.2007,125.2382,9997.0
2016-06-07 11:55:00,200.44,200.54,200.22,200.23,8853.0,125.2445,125.3069,125.107,125.1132,8853.0
2016-06-07 12:00:00,200.26,200.26,199.98,200.13,7822.0,125.132,125.132,124.957,125.0508,7822.0
2016-06-07 12:05:00,200.08,200.25,200.06,200.2,4463.0,125.0195,125.1257,125.007,125.0945,4463.0
2016-06-07 12:10:00,200.24,200.31,200.19,200.23,5600.0,125.1195,125.1632,125.0882,125.1132,5600.0
2016-06-07 12:15:00,200.23,200.3,200.11,200.2,5100.0,125.1132,125.157,125.0383,125.0945,5100.0
2016-06-07 12:20:00,200.2,200.2,200.03,200.12,4265.0,125.0945,125.0945,124.9883,125.0445,4265.0
2016-06-07 12:25:00,200.14,200.16,199.98,199.98,3907.0,125.057,125.0695,124.957,124.957,3907.0
2016-06-07 12:30:00,200.09,200.14,199.92,200.09,7530.0,125.0258,125.057,124.9195,125.0258,7530.0
2016-06-07 12:35:00,200.15,200.16,199.95,200.08,9281.0,125.0633,125.0695,124.9383,125.0195,9281.0
2016-06-07 12:40:00,200.03,200.08,199.87,199.92,4842.0,124.9883,125.0195,124.8883,124.9195,4842.0
2016-06-07 12:45:00,199.93,200.02,199.93,199.93,3920.0,124.9258,124.982,124.9258,124.9258,3920.0
2016-06-07 12:50:00,199.9,199.99,199.85,199.93,4295.0,124.907,124.9633,124.8758,124.9258,4295.0
2016-06-07 12:55:00,199.96,199.99,199.85,199.99,2473.0,124.9445,124.9633,124.8758,124.9633,2473.0
2016-06-07 13:00:00,199.99,200.0,199.71,199.73,4565.0,124.9633,124.9695,124.7883,124.8008,4565.0
2016-06-07 13:05:00,199.74,199.89,199.69,199.89,19900.0,124.8071,124.9008,124.7758,124.9008,19900.0
2016-06-07 13:10:00,199.79,199.89,199.69,199.86,4612.0,124.8383,124.9008,124.7758,124.882,4612.0
2016-06-07 13:15:00,199.88,199.94,199.83,199.93,2717.0,124.8945,124.932,124.8633,124.9258,2717.0
2016-06-07 13:20:00,199.98,200.0,199.75,199.77,4200.0,124.957,124.9695,124.8133,124.8258,4200.0
2016-06-07 13:25:00,199.81,200.03,199.76,199.87,7755.0,124.8508,124.9883,124.8196,124.8883,7755.0
2016-06-07 13:30:00,199.95,200.02,199.86,199.98,8477.0,124.9383,124.982,124.882,124.957,8477.0
2016-06-07 13:35:00,199.96,200.04,199.94,200.04,3271.0,124.9445,124.9945,124.932,124.9945,3271.0
2016-06-07 13:40:00,200.05,200.07,199.86,200.0,10046.0,125.0008,125.0133,124.882,124.9695,10046.0
2016-06-07 13:45:00,199.93,200.04,199.9,200.04,2247.0,124.9258,124.9945,124.907,124.9945,2247.0
2016-06-07 13:50:00,200.03,200.03,199.9,199.94,13235.0,124.9883,124.9883,124.907,124.932,13235.0
2016-06-07 13:55:00,200.01,200.04,199.94,200.0,6304.0,124.9758,124.9945,124.932,124.9695,6304.0
2016-06-07 14:00:00,200.03,200.03,199.9,199.99,16250.0,124.9883,124.9883,124.907,124.9633,16250.0
2016-06-07 14:05:00,200.01,200.03,199.94,200.01,14198.0,124.9758,124.9883,124.932,124.9758,14198.0
2016-06-07 14:10:00,200.01,200.02,199.84,199.91,5668.0,124.9758,124.982,124.8695,124.9133,5668.0
2016-06-07 14:15:00,199.92,199.94,199.74,199.74,4765.0,124.9195,124.932,124.8071,124.8071,4765.0
2016-06-07 14:20:00,199.75,199.82,199.71,199.82,6869.0,124.8133,124.8571,124.7883,124.8571,6869.0
2016-06-07 14:25:00,199.82,199.82,199.74,199.75,3008.0,124.8571,124.8571,124.8071,124.8133,3008.0
2016-06-07 14:30:00,199.72,199.75,199.61,199.63,4593.0,124.7946,124.8133,124.7258,124.7383,4593.0
2016-06-07 14:35:00,199.61,199.63,199.5,199.55,5500.0,124.7258,124.7383,124.6571,124.6883,5500.0
2016-06-07 14:40:00,199.52,199.52,199.44,199.44,6364.0,124.6696,124.6696,124.6196,124.6196,6364.0
2016-06-07 14:45:00,199.47,199.48,199.4,199.41,3584.0,124.6384,124.6446,124.5946,124.6009,3584.0
2016-06-07 14:50:00,199.43,199.43,199.29,199.37,6177.0,124.6134,124.6134,124.5259,124.5759,6177.0
2016-06-07 14:55:00,199.33,199.34,199.18,199.25,3577.0,124.5509,124.5571,124.4571,124.5009,3577.0
2016-06-07 15:00:00,199.23,199.28,199.13,199.27,15580.0,124.4884,124.5196,124.4259,124.5134,15580.0
2016-06-07 15:05:00,199.28,199.45,199.27,199.43,17347.0,124.5196,124.6259,124.5134,124.6134,17347.0
2016-06-07 15:10:00,199.43,199.58,199.43,199.57,13506.0,124.6134,124.7071,124.6134,124.7008,13506.0
2016-06-07 15:15:00,199.56,199.59,199.5,199.57,8918.0,124.6946,124.7133,124.6571,124.7008,8918.0
2016-06-07 15:20:00,199.53,199.65,199.51,199.64,7387.0,124.6758,124.7508,124.6633,124.7446,7387.0
2016-06-07 15:25:00,199.64,199.78,199.64,199.76,8065.0,124.7446,124.8321,124.7446,124.8196,8065.0
2016-06-07 15:30:00,199.77,199.78,199.66,199.72,6302.0,124.8258,124.8321,124.7571,124.7946,6302.0
2016-06-07 15:35:00,199.72,199.72,199.37,199.38,9549.0,124.7946,124.7946,124.5759,124.5821,9549.0
2016-06-07 15:40:00,199.42,199.42,199.14,199.15,6870.0,124.6071,124.6071,124.4322,124.4384,6870.0
2016-06-07 15:45:00,199.14,199.36,199.11,199.29,20652.0,124.4322,124.5696,124.4134,124.5259,20652.0
2016-06-07 15:50:00,199.29,199.32,199.18,199.2,19305.0,124.5259,124.5446,124.4571,124.4696,19305.0
2016-06-07 15:55:00,199.2,199.61,199.2,199.51,43880.0,124.4696,124.7258,124.4696,124.6633,43880.0
2016-06-08 09:30:00,199.36,200.63,199.01,199.83,7192.0,124.5696,125.3632,124.3509,124.8633,7192.0
2016-06-08 09:35:00,200.14,200.14,199.39,199.67,3450.0,125.057,125.057,124.5884,124.7633,3450.0
2016-06-08 09:40:00,199.66,199.82,199.37,199.64,3818.0,124.7571,124.8571,124.5759,124.7446,3818.0
2016-06-08 09:45:00,199.48,199.97,199.4,199.62,4468.0,124.6446,124.9508,124.5946,124.7321,4468.0
2016-06-08 09:50:00,199.91,199.91,199.28,199.28,7280.0,124.9133,124.9133,124.5196,124.5196,7280.0
2016-06-08 09:55:00,199.42,199.64,199.26,199.5,11543.0,124.6071,124.7446,124.5071,124.6571,11543.0
2016-06-08 10:00:00,199.54,199.92,199.48,199.73,4750.0,124.6821,124.9195,124.6446,124.8008,4750.0
2016-06-08 10:05:00,199.85,200.19,199.67,200.17,2627.0,124.8758,125.0882,124.7633,125.0757,2627.0
2016-06-08 10:10:00,200.22,200.48,200.19,200.37,7032.0,125.107,125.2695,125.0882,125.2007,7032.0
2016-06-08 10:15:00,200.34,200.41,200.07,200.34,6540.0,125.182,125.2257,125.0133,125.182,6540.0
2016-06-08 10:20:00,200.4,200.59,200.35,200.57,7600.0,125.2195,125.3382,125.1882,125.3257,7600.0
2016-06-08 10:25:00,200.59,201.08,200.57,200.94,6005.0,125.3382,125.6444,125.3257,125.5569,6005.0
2016-06-08 10:30:00,201.11,201.25,200.84,200.97,12482.0,125.6631,125.7506,125.4944,125.5756,12482.0
2016-06-08 10:35:00,201.04,201.28,200.99,201.26,3365.0,125.6194,125.7693,125.5881,125.7568,3365.0
2016-06-08 10:40:00,201.24,201.41,201.06,201.17,15765.0,125.7443,125.8506,125.6319,125.7006,15765.0
2016-06-08 10:45:00,201.13,201.28,201.0,201.28,7046.0,125.6756,125.7693,125.5944,125.7693,7046.0
2016-06-08 10:50:00,201.2,201.24,200.78,200.9,7017.0,125.7193,125.7443,125.4569,125.5319,7017.0
2016-06-08 10:55:00,200.84,200.92,200.55,200.59,10520.0,125.4944,125.5444,125.3132,125.3382,10520.0
2016-06-08 11:00:00,200.59,200.78,200.57,200.57,4875.0,125.3382,125.4569,125.3257,125.3257,4875.0
2016-06-08 11:05:00,200.68,200.86,200.55,200.76,6834.0,125.3944,125.5069,125.3132,125.4444,6834.0
2016-06-08 11:10:00,200.73,200.89,200.71,200.83,6205.0,125.4257,125.5256,125.4132,125.4881,6205.0
2016-06-08 11:15:00,200.8,200.8,200.6,200.67,8721.0,125.4694,125.4694,125.3444,125.3882,8721.0
2016-06-08 11:20:00,200.76,200.85,200.7,200.84,2800.0,125.4444,125.5006,125.4069,125.4944,2800.0
2016-06-08 11:25:00,200.83,200.83,200.56,200.76,10715.0,125.4881,125.4881,125.3194,125.4444,10715.0
2016-06-08 11:30:00,200.81,201.02,200.76,201.02,10095.0,125.4757,125.6069,125.4444,125.6069,10095.0
2016-06-08 11:35:00,201.01,201.3,200.99,201.2,14989.0,125.6006,125.7818,125.5881,125.7193,14989.0
2016-06-08 11:40:00,201.24,201.32,201.12,201.2,6577.0,125.7443,125.7943,125.6694,125.7193,6577.0
2016-06-08 11:45:00,201.41,201.7,201.41,201.5,14281.0,125.8506,126.0318,125.8506,125.9068,14281.0
2016-06-08 11:50:00,201.45,201.7,201.45,201.67,6313.0,125.8756,126.0318,125.8756,126.013,6313.0
2016-06-08 11:55:00,201.78,201.8,201.54,201.78,15373.0,126.0818,126.0943,125.9318,126.0818,15373.0
2016-06-08 12:00:00,201.77,201.77,201.27,201.51,35928.0,126.0755,126.0755,125.7631,125.913,35928.0
2016-06-08 12:05:00,201.55,201.72,201.52,201.72,3600.0,125.938,126.0443,125.9193,126.0443,3600.0
2016-06-08 12:10:00,201.66,201.77,201.45,201.77,9571.0,126.0068,126.0755,125.8756,126.0755,9571.0
2016-06-08 12:15:00,201.73,201.8,201.62,201.62,8961.0,126.0505,126.0943,125.9818,125.9818,8961.0
2016-06-08 12:20:00,201.62,201.76,201.62,201.68,6967.0,125.9818,126.0693,125.9818,126.0193,6967.0
2016-06-08 12:25:00,201.75,201.75,201.63,201.75,9420.0,126.063,126.063,125.988,126.063,9420.0
2016-06-08 12:30:00,201.76,201.77,201.37,201.45,9114.0,126.0693,126.0755,125.8256,125.8756,9114.0
2016-06-08 12:35:00,201.42,201.45,201.25,201.26,11265.0,125.8568,125.8756,125.7506,125.7568,11265.0
2016-06-08 12:40:00,201.25,201.26,201.13,201.19,6689.0,125.7506,125.7568,125.6756,125.7131,6689.0
2016-06-08 12:45:00,201.21,201.21,201.03,201.07,8119.0,125.7256,125.7256,125.6131,125.6381,8119.0
2016-06-08 12:50:00,201.04,201.14,201.0,201.14,3900.0,125.6194,125.6819,125.5944,125.6819,3900.0
2016-06-08 12:55:00,201.13,201.25,201.04,201.25,8705.0,125.6756,125.7506,125.6194,125.7506,8705.0
2016-06-08 13:00:00,201.17,201.2,200.97,201.09,12264.0,125.7006,125.7193,125.5756,125.6506,12264.0
2016-06-08 13:05:00,201.02,201.1,201.01,201.03,3350.0,125.6069,125.6569,125.6006,125.6131,3350.0
2016-06-08 13:10:00,201.07,201.41,201.06,201.26,14043.0,125.6381,125.8506,125.6319,125.7568,14043.0
2016-06-08 13:15:00,201.31,201.68,201.27,201.67,5396.0,125.7881,126.0193,125.7631,126.013,5396.0
2016-06-08 13:20:00,201.67,201.79,201.54,201.59,9098.0,126.013,126.088,125.9318,125.963,9098.0
2016-06-08 13:25:00,201.56,201.63,201.36,201.39,6722.0,125.9443,125.988,125.8193,125.8381,6722.0
2016-06-08 13:30:00,201.52,201.57,201.27,201.31,7338.0,125.9193,125.9505,125.7631,125.7881,7338.0
2016-06-08 13:35:00,201.33,201.47,201.29,201.29,5119.0,125.8006,125.8881,125.7756,125.7756,5119.0
2016-06-08 13:40:00,201.22,201.45,201.21,201.42,3777.0,125.7318,125.8756,125.7256,125.8568,3777.0
2016-06-08 13:45:00,201.4,201.42,201.25,201.39,5813.0,125.8443,125.8568,125.7506,125.8381,5813.0
2016-06-08 13:50:00,201.34,201.5,201.23,201.23,5649.0,125.8068,125.9068,125.7381,125.7381,5649.0
2016-06-08 13:55:00,201.19,201.35,201.19,201.28,5858.0,125.7131,125.8131,125.7131,125.7693,5858.0
2016-06-08 14:00:00,201.27,201.33,201.2,201.32,95420.0,125.7631,125.8006,125.7193,125.7943,95420.0
2016-06-08 14:05:00,201.33,201.5,201.24,201.46,7808.0,125.8006,125.9068,125.7443,125.8818,7808.0
2016-06-08 14:10:00,201.5,201.68,201.44,201.68,7951.0,125.9068,126.0193,125.8693,126.0193,7951.0
2016-06-08 14:15:00,201.68,201.77,201.32,201.4,12081.0,126.0193,126.0755,125.7943,125.8443,12081.0
2016-06-08 14:20:00,201.36,201.51,201.36,201.48,8538.0,125.8193,125.913,125.8193,125.8943,8538.0
2016-06-08 14:25:00,201.48,201.71,201.45,201.71,12508.0,125.8943,126.038,125.8756,126.038,12508.0
2016-06-08 14:30:00,201.67,201.7,201.41,201.42,9671.0,126.013,126.0318,125.8506,125.8568,9671.0
2016-06-08 14:35:00,201.5,201.71,201.43,201.57,8726.0,125.9068,126.038,125.8631,125.9505,8726.0
2016-06-08 14:40:00,201.57,201.72,201.45,201.72,4700.0,125.9505,126.0443,125.8756,126.0443,4700.0
2016-06-08 14:45:00,201.75,201.85,201.65,201.65,7951.0,126.063,126.1255,126.0005,126.0005,7951.0
2016-06-08 14:50:00,201.73,201.88,201.66,201.78,6218.0,126.0505,126.1442,126.0068,126.0818,6218.0
2016-06-08 14:55:00,201.79,201.84,201.73,201.77,5600.0,126.088,126.1192,126.0505,126.0755,5600.0
2016-06-08 15:00:00,201.76,201.8,201.63,201.65,8631.0,126.0693,126.0943,125.988,126.0005,8631.0
2016-06-08 15:05:00,201.63,201.65,201.45,201.58,18844.0,125.988,126.0005,125.8756,125.9568,18844.0
2016-06-08 15:10:00,201.59,201.6,201.5,201.52,10727.0,125.963,125.9693,125.9068,125.9193,10727.0
2016-06-08 15:15:00,201.5,201.5,201.3,201.3,12008.0,125.9068,125.9068,125.7818,125.7818,12008.0
2016-06-08 15:20:00,201.28,201.31,201.17,201.26,12134.0,125.7693,125.7881,125.7006,125.7568,12134.0
2016-06-08 15:25:00,201.27,201.33,201.15,201.15,15078.0,125.7631,125.8006,125.6881,125.6881,15078.0
2016-06-08 15:30:00,201.19,201.29,201.03,201.11,15398.0,125.7131,125.7756,125.6131,125.6631,15398.0
2016-06-08 15:35:00,201.07,201.28,201.07,201.12,13062.0,125.6381,125.7693,125.6381,125.6694,13062.0
2016-06-08 15:40:00,201.15,201.34,201.02,201.26,14879.0,125.6881,125.8068,125.6069,125.7568,14879.0
2016-06-08 15:45:00,201.26,201.56,201.21,201.5,16125.0,125.7568,125.9443,125.7256,125.9068,16125.0
2016-06-08 15:50:00,201.47,201.53,201.41,201.48,24941.0,125.8881,125.9255,125.8506,125.8943,24941.0
2016-06-08 15:55:00,201.5,201.52,201.27,201.37,63484.0,125.9068,125.9193,125.7631,125.8256,63484.0
2016-06-09 09:30:00,201.3,201.96,200.01,201.6,14546.0,125.7818,126.1942,124.9758,125.9693,14546.0
2016-06-09 09:35:00,201.37,201.42,200.76,200.98,3220.0,125.8256,125.8568,125.4444,125.5819,3220.0
2016-06-09 09:40:00,201.25,201.28,200.99,200.99,1584.0,125.7506,125.7693,125.5881,125.5881,1584.0
2016-06-09 09:45:00,201.23,201.29,200.96,201.21,10655.0,125.7381,125.7756,125.5694,125.7256,10655.0
2016-06-09 09:50:00,201.31,201.4,201.14,201.31,14020.0,125.7881,125.8443,125.6819,125.7881,14020.0
2016-06-09 09:55:00,201.2,201.75,201.02,201.75,9584.0,125.7193,126.063,125.6069,126.063,9584.0
2016-06-09 10:00:00,201.77,201.78,201.38,201.42,5779.0,126.0755,126.0818,125.8318,125.8568,5779.0
2016-06-09 10:05:00,201.42,201.42,201.12,201.25,9448.0,125.8568,125.8568,125.6694,125.7506,9448.0
2016-06-09 10:10:00,201.21,201.43,200.93,201.34,4840.0,125.7256,125.8631,125.5506,125.8068,4840.0
2016-06-09 10:15:00,201.29,201.62,201.25,201.51,6702.0,125.7756,125.9818,125.7506,125.913,6702.0
2016-06-09 10:20:00,201.57,201.57,201.34,201.5,31467.0,125.9505,125.9505,125.8068,125.9068,31467.0
2016-06-09 10:25:00,201.48,201.62,201.37,201.5,25124.0,125.8943,125.9818,125.8256,125.9068,25124.0
2016-06-09 10:30:00,201.54,201.57,201.34,201.43,23699.0,125.9318,125.9505,125.8068,125.8631,23699.0
2016-06-09 10:35:00,201.43,201.69,201.39,201.63,6358.0,125.8631,126.0255,125.8381,125.988,6358.0
2016-06-09 10:40:00,201.66,201.8,201.51,201.76,13903.0,126.0068,126.0943,125.913,126.0693,13903.0
2016-06-09 10:45:00,201.78,201.93,201.6,201.92,14788.0,126.0818,126.1755,125.9693,126.1692,14788.0
2016-06-09 10:50:00,201.96,201.96,201.62,201.83,20699.0,126.1942,126.1942,125.9818,126.113,20699.0
2016-06-09 10:55:00,201.78,202.17,201.74,202.17,9423.0,126.0818,126.3254,126.0568,126.3254,9423.0
2016-06-09 11:00:00,202.2,202.34,202.12,202.3,9689.0,126.3442,126.4317,126.2942,126.4067,9689.0
2016-06-09 11:05:00,202.31,202.48,202.31,202.43,4387.0,126.4129,126.5191,126.4129,126.4879,4387.0
2016-06-09 11:10:00,202.43,202.61,202.41,202.61,4700.0,126.4879,126.6004,126.4754,126.6004,4700.0
2016-06-09 11:15:00,202.61,202.75,202.54,202.75,2900.0,126.6004,126.6879,126.5566,126.6879,2900.0
2016-06-09 11:20:00,202.65,202.7,202.32,202.51,6929.0,126.6254,126.6566,126.4192,126.5379,6929.0
2016-06-09 11:25:00,202.49,202.49,202.17,202.32,3194.0,126.5254,126.5254,126.3254,126.4192,3194.0
2016-06-09 11:30:00,202.31,202.57,202.18,202.18,4801.0,126.4129,126.5754,126.3317,126.3317,4801.0
2016-06-09 11:35:00,202.24,202.24,201.98,202.1,5819.0,126.3692,126.3692,126.2067,126.2817,5819.0
2016-06-09 11:40:00,202.1,202.14,201.88,202.09,6635.0,126.2817,126.3067,126.1442,126.2755,6635.0
2016-06-09 11:45:00,202.05,202.07,201.88,201.93,6925.0,126.2505,126.263,126.1442,126.1755,6925.0
2016-06-09 11:50:00,201.98,202.07,201.88,202.07,3002.0,126.2067,126.263,126.1442,126.263,3002.0
2016-06-09 11:55:00,202.09,202.09,201.83,201.85,6613.0,126.2755,126.2755,126.113,126.1255,6613.0
2016-06-09 12:00:00,201.86,201.86,201.64,201.67,5286.0,126.1317,126.1317,125.9943,126.013,5286.0
2016-06-09 12:05:00,201.65,201.69,201.48,201.59,3500.0,126.0005,126.0255,125.8943,125.963,3500.0
2016-06-09 12:10:00,201.53,201.53,201.42,201.45,800.0,125.9255,125.9255,125.8568,125.8756,800.0
2016-06-09 12:15:00,201.47,201.5,201.34,201.35,5194.0,125.8881,125.9068,125.8068,125.8131,5194.0
2016-06-09 12:20:00,201.33,201.4,201.25,201.4,3000.0,125.8006,125.8443,125.7506,125.8443,3000.0
2016-06-09 12:25:00,201.34,201.47,201.34,201.4,2496.0,125.8068,125.8881,125.8068,125.8443,2496.0
2016-06-09 12:30:00,201.41,201.52,201.41,201.43,2736.0,125.8506,125.9193,125.8506,125.8631,2736.0
2016-06-09 12:35:00,201.53,201.67,201.46,201.46,4402.0,125.9255,126.013,125.8818,125.8818,4402.0
2016-06-09 12:40:00,201.48,201.48,201.35,201.35,500.0,125.8943,125.8943,125.8131,125.8131,500.0
2016-06-09 12:45:00,201.32,201.52,201.27,201.38,1800.0,125.7943,125.9193,125.7631,125.8318,1800.0
2016-06-09 12:50:00,201.42,201.51,201.41,201.49,1305.0,125.8568,125.913,125.8506,125.9005,1305.0
2016-06-09 12:55:00,201.56,201.62,201.39,201.47,1300.0,125.9443,125.9818,125.8381,125.8881,1300.0
2016-06-09 13:00:00,201.47,201.55,201.45,201.47,2440.0,125.8881,125.938,125.8756,125.8881,2440.0
2016-06-09 13:05:00,201.45,201.51,201.21,201.22,1400.0,125.8756,125.913,125.7256,125.7318,1400.0
2016-06-09 13:10:00,201.15,201.37,201.15,201.34,3935.0,125.6881,125.8256,125.6881,125.8068,3935.0
2016-06-09 13:15:00,201.33,201.59,201.33,201.59,3169.0,125.8006,125.963,125.8006,125.963,3169.0
2016-06-09 13:20:00,201.55,201.61,201.48,201.59,2600.0,125.938,125.9755,125.8943,125.963,2600.0
2016-06-09 13:25:00,201.53,201.58,201.42,201.54,2896.0,125.9255,125.9568,125.8568,125.9318,2896.0
2016-06-09 13:30:00,201.53,201.72,201.53,201.64,2226.0,125.9255,126.0443,125.9255,125.9943,2226.0
2016-06-09 13:35:00,201.54,201.71,201.48,201.62,2686.0,125.9318,126.038,125.8943,125.9818,2686.0
2016-06-09 13:40:00,201.61,201.67,201.56,201.61,2836.0,125.9755,126.013,125.9443,125.9755,2836.0
2016-06-09 13:45:00,201.61,201.61,201.41,201.42,600.0,125.9755,125.9755,125.8506,125.8568,600.0
2016-06-09 13:50:00,201.4,201.46,201.38,201.38,2324.0,125.8443,125.8818,125.8318,125.8318,2324.0
2016-06-09 13:55:00,201.38,201.47,201.35,201.47,3548.0,125.8318,125.8881,125.8131,125.8881,3548.0
2016-06-09 14:00:00,201.47,201.47,201.39,201.39,900.0,125.8881,125.8881,125.8381,125.8381,900.0
2016-06-09 14:05:00,201.37,201.51,201.37,201.51,3260.0,125.8256,125.913,125.8256,125.913,3260.0
2016-06-09 14:10:00,201.45,201.58,201.32,201.58,2500.0,125.8756,125.9568,125.7943,125.9568,2500.0
2016-06-09 14:15:00,201.68,201.68,201.39,201.44,3000.0,126.0193,126.0193,125.8381,125.8693,3000.0
2016-06-09 14:20:00,201.41,201.5,201.31,201.33,2700.0,125.8506,125.9068,125.7881,125.8006,2700.0
2016-06-09 14:25:00,201.42,201.42,201.23,201.23,3933.0,125.8568,125.8568,125.7381,125.7381,3933.0
2016-06-09 14:30:00,201.23,201.31,201.23,201.3,4915.0,125.7381,125.7881,125.7381,125.7818,4915.0
2016-06-09 14:35:00,201.35,201.47,201.25,201.46,4222.0,125.8131,125.8881,125.7506,125.8818,4222.0
2016-06-09 14:40:00,201.45,201.47,201.35,201.44,3035.0,125.8756,125.8881,125.8131,125.8693,3035.0
2016-06-09 14:45:00,201.49,201.63,201.47,201.63,2522.0,125.9005,125.988,125.8881,125.988,2522.0
2016-06-09 14:50:00,201.61,201.65,201.39,201.39,6300.0,125.9755,126.0005,125.8381,125.8381,6300.0
2016-06-09 14:55:00,201.41,201.46,201.33,201.37,4638.0,125.8506,125.8818,125.8006,125.8256,4638.0
2016-06-09 15:00:00,201.41,201.49,201.39,201.49,4200.0,125.8506,125.9005,125.8381,125.9005,4200.0
2016-06-09 15:05:00,201.51,201.55,201.39,201.42,6127.0,125.913,125.938,125.8381,125.8568,6127.0
2016-06-09 15:10:00,201.42,201.44,201.32,201.41,8387.0,125.8568,125.8693,125.7943,125.8506,8387.0
2016-06-09 15:15:00,201.44,201.51,201.38,201.51,14207.0,125.8693,125.913,125.8318,125.913,14207.0
2016-06-09 15:20:00,201.51,201.51,201.37,201.45,3198.0,125.913,125.913,125.8256,125.8756,3198.0
2016-06-09 15:25:00,201.46,201.49,201.37,201.45,2600.0,125.8818,125.9005,125.8256,125.8756,2600.0
2016-06-09 15:30:00,201.5,201.6,201.41,201.55,6360.0,125.9068,125.9693,125.8506,125.938,6360.0
2016-06-09 15:35:00,201.57,201.66,201.51,201.62,9440.0,125.9505,126.0068,125.913,125.9818,9440.0
2016-06-09 15:40:00,201.64,201.66,201.45,201.55,21084.0,125.9943,126.0068,125.8756,125.938,21084.0
2016-06-09 15:45:00,201.58,201.65,201.5,201.61,7990.0,125.9568,126.0005,125.9068,125.9755,7990.0
2016-06-09 15:50:00,201.63,201.69,201.62,201.64,14012.0,125.988,126.0255,125.9818,125.9943,14012.0
2016-06-09 15:55:00,201.64,201.71,201.57,201.57,44766.0,125.9943,126.038,125.9505,125.9505,44766.0
2016-06-10 09:30:00,200.77,201.22,200.02,201.16,8017.0,125.4507,125.7318,124.982,125.6943,8017.0
2016-06-10 09:35:00,201.26,201.26,200.58,200.75,2855.0,125.7568,125.7568,125.3319,125.4382,2855.0
2016-06-10 09:40:00,200.93,201.34,200.68,201.32,6667.0,125.5506,125.8068,125.3944,125.7943,6667.0
2016-06-10 09:45:00,201.37,201.42,200.99,201.38,5086.0,125.8256,125.8568,125.5881,125.8318,5086.0
2016-06-10 09:50:00,201.45,201.52,200.81,200.81,2200.0,125.8756,125.9193,125.4757,125.4757,2200.0
2016-06-10 09:55:00,200.81,201.03,200.71,201.03,2657.0,125.4757,125.6131,125.4132,125.6131,2657.0
2016-06-10 10:00:00,200.95,201.34,200.92,200.93,2889.0,125.5631,125.8068,125.5444,125.5506,2889.0
2016-06-10 10:05:00,200.93,201.24,200.9,201.18,16664.0,125.5506,125.7443,125.5319,125.7068,16664.0
2016-06-10 10:10:00,201.07,201.33,201.01,201.12,4497.0,125.6381,125.8006,125.6006,125.6694,4497.0
2016-06-10 10:15:00,201.26,201.34,201.13,201.15,3341.0,125.7568,125.8068,125.6756,125.6881,3341.0
2016-06-10 10:20:00,201.23,201.47,201.21,201.47,3268.0,125.7381,125.8881,125.7256,125.8881,3268.0
2016-06-10 10:25:00,201.56,201.82,201.52,201.61,2301.0,125.9443,126.1067,125.9193,125.9755,2301.0
2016-06-10 10:30:00,201.67,201.73,201.54,201.54,7208.0,126.013,126.0505,125.9318,125.9318,7208.0
2016-06-10 10:35:00,201.5,201.62,201.27,201.31,6962.0,125.9068,125.9818,125.7631,125.7881,6962.0
2016-06-10 10:40:00,201.27,201.27,200.94,200.94,9450.0,125.7631,125.7631,125.5569,125.5569,9450.0
2016-06-10 10:45:00,201.0,201.22,201.0,201.06,5817.0,125.5944,125.7318,125.5944,125.6319,5817.0
2016-06-10 10:50:00,201.06,201.18,200.79,200.79,2900.0,125.6319,125.7068,125.4632,125.4632,2900.0
2016-06-10 10:55:00,200.89,201.2,200.89,200.99,5526.0,125.5256,125.7193,125.5256,125.5881,5526.0
2016-06-10 11:00:00,201.07,201.17,200.82,200.82,5100.0,125.6381,125.7006,125.4819,125.4819,5100.0
2016-06-10 11:05:00,200.81,200.97,200.81,200.89,6462.0,125.4757,125.5756,125.4757,125.5256,6462.0
2016-06-10 11:10:00,200.83,201.02,200.74,200.88,11664.0,125.4881,125.6069,125.4319,125.5194,11664.0
2016-06-10 11:15:00,200.94,200.94,200.77,200.78,7130.0,125.5569,125.5569,125.4507,125.4569,7130.0
2016-06-10 11:20:00,200.8,200.96,200.78,200.95,11016.0,125.4694,125.5694,125.4569,125.5631,11016.0
2016-06-10 11:25:00,200.9,200.96,200.73,200.8,16775.0,125.5319,125.5694,125.4257,125.4694,16775.0
2016-06-10 11:30:00,200.92,200.98,200.78,200.94,6920.0,125.5444,125.5819,125.4569,125.5569,6920.0
2016-06-10 11:35:00,200.86,200.94,200.75,200.86,9834.0,125.5069,125.5569,125.4382,125.5069,9834.0
2016-06-10 11:40:00,200.88,201.03,200.88,200.98,6200.0,125.5194,125.6131,125.5194,125.5819,6200.0
2016-06-10 11:45:00,200.96,201.02,200.81,200.87,3800.0,125.5694,125.6069,125.4757,125.5131,3800.0
2016-06-10 11:50:00,200.82,200.94,200.77,200.79,7454.0,125.4819,125.5569,125.4507,125.4632,7454.0
2016-06-10 11:55:00,200.79,200.88,200.73,200.81,6310.0,125.4632,125.5194,125.4257,125.4757,6310.0
2016-06-10 12:00:00,200.79,200.88,200.79,200.8,3173.0,125.4632,125.5194,125.4632,125.4694,3173.0
2016-06-10 12:05:00,200.77,200.77,200.53,200.56,5827.0,125.4507,125.4507,125.3007,125.3194,5827.0
2016-06-10 12:10:00,200.53,200.66,200.5,200.51,5950.0,125.3007,125.3819,125.2819,125.2882,5950.0
2016-06-10 12:15:00,200.5,200.64,200.44,200.51,6858.0,125.2819,125.3694,125.2445,125.2882,6858.0
2016-06-10 12:20:00,200.56,200.61,200.25,200.33,5319.0,125.3194,125.3507,125.1257,125.1757,5319.0
2016-06-10 12:25:00,200.25,200.4,200.25,200.3,4621.0,125.1257,125.2195,125.1257,125.157,4621.0
2016-06-10 12:30:00,200.37,200.37,200.21,200.25,2897.0,125.2007,125.2007,125.1007,125.1257,2897.0
2016-06-10 12:35:00,200.22,200.52,200.21,200.5,7347.0,125.107,125.2944,125.1007,125.2819,7347.0
2016-06-10 12:40:00,200.46,200.61,200.38,200.58,2796.0,125.257,125.3507,125.207,125.3319,2796.0
2016-06-10 12:45:00,200.56,200.67,200.51,200.54,7750.0,125.3194,125.3882,125.2882,125.3069,7750.0
2016-06-10 12:50:00,200.5,200.59,200.49,200.59,4102.0,125.2819,125.3382,125.2757,125.3382,4102.0
2016-06-10 12:55:00,200.55,200.65,200.55,200.59,2743.0,125.3132,125.3757,125.3132,125.3382,2743.0
2016-06-10 13:00:00,200.58,200.66,200.46,200.66,5351.0,125.3319,125.3819,125.257,125.3819,5351.0
2016-06-10 13:05:00,200.67,200.74,200.65,200.68,2818.0,125.3882,125.4319,125.3757,125.3944,2818.0
2016-06-10 13:10:00,200.65,200.8,200.65,200.68,3127.0,125.3757,125.4694,125.3757,125.3944,3127.0
2016-06-10 13:15:00,200.73,200.81,200.63,200.71,4700.0,125.4257,125.4757,125.3632,125.4132,4700.0
2016-06-10 13:20:00,200.64,200.8,200.64,200.8,2783.0,125.3694,125.4694,125.3694,125.4694,2783.0
2016-06-10 13:25:00,200.89,200.97,200.83,200.89,4027.0,125.5256,125.5756,125.4881,125.5256,4027.0
2016-06-10 13:30:00,200.92,200.96,200.76,200.76,3416.0,125.5444,125.5694,125.4444,125.4444,3416.0
2016-06-10 13:35:00,200.77,200.87,200.72,200.72,2645.0,125.4507,125.5131,125.4194,125.4194,2645.0
2016-06-10 13:40:00,200.75,200.76,200.68,200.68,1300.0,125.4382,125.4444,125.3944,125.3944,1300.0
2016-06-10 13:45:00,200.58,200.58,200.25,200.33,11088.0,125.3319,125.3319,125.1257,125.1757,11088.0
2016-06-10 13:50:00,200.33,200.42,200.3,200.42,2752.0,125.1757,125.232,125.157,125.232,2752.0
2016-06-10 13:55:00,200.4,200.57,200.39,200.4,2443.0,125.2195,125.3257,125.2132,125.2195,2443.0
2016-06-10 14:00:00,200.51,200.54,200.41,200.43,2487.0,125.2882,125.3069,125.2257,125.2382,2487.0
2016-06-10 14:05:00,200.47,200.54,200.33,200.39,3476.0,125.2632,125.3069,125.1757,125.2132,3476.0
2016-06-10 14:10:00,200.28,200.39,200.23,200.31,2600.0,125.1445,125.2132,125.1132,125.1632,2600.0
2016-06-10 14:15:00,200.3,200.32,200.19,200.32,4089.0,125.157,125.1695,125.0882,125.1695,4089.0
2016-06-10 14:20:00,200.29,200.33,200.08,200.08,6470.0,125.1507,125.1757,125.0195,125.0195,6470.0
2016-06-10 14:25:00,200.09,200.19,200.08,200.08,8447.0,125.0258,125.0882,125.0195,125.0195,8447.0
2016-06-10 14:30:00,200.06,200.2,200.05,200.1,4367.0,125.007,125.0945,125.0008,125.032,4367.0
2016-06-10 14:35:00,200.03,200.24,200.01,200.22,3584.0,124.9883,125.1195,124.9758,125.107,3584.0
2016-06-10 14:40:00,200.22,200.22,200.0,200.18,3894.0,125.107,125.107,124.9695,125.082,3894.0
2016-06-10 14:45:00,200.18,200.18,199.93,200.0,4376.0,125.082,125.082,124.9258,124.9695,4376.0
2016-06-10 14:50:00,200.02,200.08,199.94,200.02,4300.0,124.982,125.0195,124.932,124.982,4300.0
2016-06-10 14:55:00,200.07,200.11,200.02,200.06,3184.0,125.0133,125.0383,124.982,125.007,3184.0
2016-06-10 15:00:00,200.12,200.12,199.94,199.99,5055.0,125.0445,125.0445,124.932,124.9633,5055.0
2016-06-10 15:05:00,199.95,200.05,199.81,199.96,22148.0,124.9383,125.0008,124.8508,124.9445,22148.0
2016-06-10 15:10:00,199.94,199.95,199.87,199.88,7301.0,124.932,124.9383,124.8883,124.8945,7301.0
2016-06-10 15:15:00,199.86,199.96,199.84,199.86,7499.0,124.882,124.9445,124.8695,124.882,7499.0
2016-06-10 15:20:00,199.91,199.97,199.88,199.93,6811.0,124.9133,124.9508,124.8945,124.9258,6811.0
2016-06-10 15:25:00,199.97,199.98,199.86,199.86,5415.0,124.9508,124.957,124.882,124.882,5415.0
2016-06-10 15:30:00,199.93,200.14,199.9,200.14,8046.0,124.9258,125.057,124.907,125.057,8046.0
2016-06-10 15:35:00,200.09,200.2,200.02,200.18,17442.0,125.0258,125.0945,124.982,125.082,17442.0
2016-06-10 15:40:00,200.17,200.36,200.09,200.3,12351.0,125.0757,125.1945,125.0258,125.157,12351.0
2016-06-10 15:45:00,200.27,200.66,200.22,200.62,13600.0,125.1382,125.3819,125.107,125.3569,13600.0
2016-06-10 15:50:00,200.62,200.62,200.4,200.47,15844.0,125.3569,125.3569,125.2195,125.2632,15844.0
2016-06-10 15:55:00,200.47,200.49,200.21,200.27,39236.0,125.2632,125.2757,125.1007,125.1382,39236.0
2016-06-13 09:30:00,200.82,202.26,200.0,201.24,26342.0,125.4819,126.3817,124.9695,125.7443,26342.0
2016-06-13 09:35:00,201.27,201.85,201.27,201.47,18182.0,125.7631,126.1255,125.7631,125.8881,18182.0
2016-06-13 09:40:00,201.56,201.68,201.09,201.42,8025.0,125.9443,126.0193,125.6506,125.8568,8025.0
2016-06-13 09:45:00,201.43,201.44,200.84,201.02,7886.0,125.8631,125.8693,125.4944,125.6069,7886.0
2016-06-13 09:50:00,201.0,201.65,201.0,201.65,6082.0,125.5944,126.0005,125.5944,126.0005,6082.0
2016-06-13 09:55:00,201.64,201.83,201.42,201.83,8882.0,125.9943,126.113,125.8568,126.113,8882.0
2016-06-13 10:00:00,201.83,202.07,201.54,201.86,5560.0,126.113,126.263,125.9318,126.1317,5560.0
2016-06-13 10:05:00,201.75,201.93,201.6,201.63,2319.0,126.063,126.1755,125.9693,125.988,2319.0
2016-06-13 10:10:00,201.71,201.9,201.48,201.58,7525.0,126.038,126.1567,125.8943,125.9568,7525.0
2016-06-13 10:15:00,201.54,201.85,201.52,201.59,3500.0,125.9318,126.1255,125.9193,125.963,3500.0
2016-06-13 10:20:00,201.76,201.85,201.63,201.85,5620.0,126.0693,126.1255,125.988,126.1255,5620.0
2016-06-13 10:25:00,201.86,202.5,201.73,202.38,25987.0,126.1317,126.5316,126.0505,126.4567,25987.0
2016-06-13 10:30:00,202.46,202.46,202.2,202.21,22726.0,126.5066,126.5066,126.3442,126.3504,22726.0
2016-06-13 10:35:00,202.22,202.37,202.16,202.25,18544.0,126.3567,126.4504,126.3192,126.3754,18544.0
2016-06-13 10:40:00,202.31,202.44,202.1,202.32,8511.0,126.4129,126.4942,126.2817,126.4192,8511.0
2016-06-13 10:45:00,202.36,202.53,202.19,202.27,3300.0,126.4442,126.5504,126.3379,126.3879,3300.0
2016-06-13 10:50:00,202.26,202.33,202.0,202.24,11198.0,126.3817,126.4254,126.2192,126.3692,11198.0
2016-06-13 10:55:00,202.26,202.28,202.03,202.23,5570.0,126.3817,126.3942,126.238,126.3629,5570.0
2016-06-13 11:00:00,202.28,202.28,201.95,202.06,3612.0,126.3942,126.3942,126.188,126.2567,3612.0
2016-06-13 11:05:00,202.02,202.22,201.89,202.14,6327.0,126.2317,126.3567,126.1505,126.3067,6327.0
2016-06-13 11:10:00,202.22,202.22,201.89,201.89,2025.0,126.3567,126.3567,126.1505,126.1505,2025.0
2016-06-13 11:15:00,201.86,202.06,201.86,201.95,5890.0,126.1317,126.2567,126.1317,126.188,5890.0
2016-06-13 11:20:00,201.95,202.15,201.87,202.09,11751.0,126.188,126.3129,126.138,126.2755,11751.0
2016-06-13 11:25:00,202.05,202.17,201.96,202.05,17379.0,126.2505,126.3254,126.1942,126.2505,17379.0
2016-06-13 11:30:00,202.04,202.04,201.89,201.92,6118.0,126.2442,126.2442,126.1505,126.1692,6118.0
2016-06-13 11:35:00,201.99,202.04,201.78,201.79,3922.0,126.213,126.2442,126.0818,126.088,3922.0
2016-06-13 11:40:00,201.82,201.99,201.74,201.98,7812.0,126.1067,126.213,126.0568,126.2067,7812.0
2016-06-13 11:45:00,202.0,202.04,201.84,201.84,6900.0,126.2192,126.2442,126.1192,126.1192,6900.0
2016-06-13 11:50:00,201.87,201.96,201.79,201.96,1500.0,126.138,126.1942,126.088,126.1942,1500.0
2016-06-13 11:55:00,201.98,202.13,201.84,201.85,2980.0,126.2067,126.3004,126.1192,126.1255,2980.0
2016-06-13 12:00:00,201.85,202.0,201.75,201.91,4000.0,126.1255,126.2192,126.063,126.163,4000.0
2016-06-13 12:05:00,201.93,201.97,201.83,201.92,1700.0,126.1755,126.2005,126.113,126.1692,1700.0
2016-06-13 12:10:00,201.92,201.94,201.73,201.88,3500.0,126.1692,126.1817,126.0505,126.1442,3500.0
2016-06-13 12:15:00,201.88,202.02,201.8,201.95,7580.0,126.1442,126.2317,126.0943,126.188,7580.0
2016-06-13 12:20:00,201.94,202.0,201.81,201.98,5023.0,126.1817,126.2192,126.1005,126.2067,5023.0
2016-06-13 12:25:00,201.91,202.16,201.82,202.08,7000.0,126.163,126.3192,126.1067,126.2692,7000.0
2016-06-13 12:30:00,202.05,202.22,201.98,202.1,3600.0,126.2505,126.3567,126.2067,126.2817,3600.0
2016-06-13 12:35:00,202.13,202.14,201.8,201.89,2000.0,126.3004,126.3067,126.0943,126.1505,2000.0
2016-06-13 12:40:00,201.9,202.0,201.88,201.98,2300.0,126.1567,126.2192,126.1442,126.2067,2300.0
2016-06-13 12:45:00,201.88,201.96,201.83,201.83,1250.0,126.1442,126.1942,126.113,126.113,1250.0
2016-06-13 12:50:00,201.87,201.99,201.79,201.93,3922.0,126.138,126.213,126.088,126.1755,3922.0
2016-06-13 12:55:00,202.04,202.21,202.04,202.11,2309.0,126.2442,126.3504,126.2442,126.288,2309.0
2016-06-13 13:00:00,202.19,202.26,201.9,202.06,6102.0,126.3379,126.3817,126.1567,126.2567,6102.0
2016-06-13 13:05:00,201.93,202.0,201.85,201.89,2503.0,126.1755,126.2192,126.1255,126.1505,2503.0
2016-06-13 13:10:00,201.87,201.9,201.86,201.88,1130.0,126.138,126.1567,126.1317,126.1442,1130.0
2016-06-13 13:15:00,201.77,201.87,201.75,201.84,5200.0,126.0755,126.138,126.063,126.1192,5200.0
2016-06-13 13:20:00,201.85,201.98,201.85,201.86,2328.0,126.1255,126.2067,126.1255,126.1317,2328.0
2016-06-13 13:25:00,201.82,202.01,201.82,201.89,4899.0,126.1067,126.2255,126.1067,126.1505,4899.0
2016-06-13 13:30:00,201.93,202.0,201.79,202.0,3003.0,126.1755,126.2192,126.088,126.2192,3003.0
2016-06-13 13:35:00,202.0,202.07,201.65,201.83,5397.0,126.2192,126.263,126.0005,126.113,5397.0
2016-06-13 13:40:00,201.74,202.15,201.74,202.15,5203.0,126.0568,126.3129,126.0568,126.3129,5203.0
2016-06-13 13:45:00,202.15,202.15,201.91,202.06,4221.0,126.3129,126.3129,126.163,126.2567,4221.0
2016-06-13 13:50:00,201.98,202.03,201.67,201.69,4580.0,126.2067,126.238,126.013,126.0255,4580.0
2016-06-13 13:55:00,201.7,201.82,201.6,201.8,3723.0,126.0318,126.1067,125.9693,126.0943,3723.0
2016-06-13 14:00:00,201.75,201.92,201.62,201.73,4880.0,126.063,126.1692,125.9818,126.0505,4880.0
2016-06-13 14:05:00,201.75,201.92,201.66,201.92,4108.0,126.063,126.1692,126.0068,126.1692,4108.0
2016-06-13 14:10:00,201.89,202.02,201.84,202.0,6214.0,126.1505,126.2317,126.1192,126.2192,6214.0
2016-06-13 14:15:00,201.97,202.0,201.84,201.91,4171.0,126.2005,126.2192,126.1192,126.163,4171.0
2016-06-13 14:20:00,201.83,201.89,201.73,201.86,4798.0,126.113,126.1505,126.0505,126.1317,4798.0
2016-06-13 14:25:00,201.83,201.99,201.8,201.97,8456.0,126.113,126.213,126.0943,126.2005,8456.0
2016-06-13 14:30:00,201.85,202.04,201.85,202.03,3643.0,126.1255,126.2442,126.1255,126.238,3643.0
2016-06-13 14:35:00,201.96,202.21,201.96,202.02,15570.0,126.1942,126.3504,126.1942,126.2317,15570.0
2016-06-13 14:40:00,202.05,202.21,202.03,202.17,4189.0,126.2505,126.3504,126.238,126.3254,4189.0
2016-06-13 14:45:00,202.24,202.24,202.05,202.05,5269.0,126.3692,126.3692,126.2505,126.2505,5269.0
2016-06-13 14:50:00,202.05,202.09,201.89,202.05,3690.0,126.2505,126.2755,126.1505,126.2505,3690.0
2016-06-13 14:55:00,202.01,202.11,201.89,201.96,6318.0,126.2255,126.288,126.1505,126.1942,6318.0
2016-06-13 15:00:00,201.89,202.03,201.86,201.93,6898.0,126.1505,126.238,126.1317,126.1755,6898.0
2016-06-13 15:05:00,201.93,201.93,201.75,201.85,8428.0,126.1755,126.1755,126.063,126.1255,8428.0
2016-06-13 15:10:00,201.8,201.87,201.68,201.77,13852.0,126.0943,126.138,126.0193,126.0755,13852.0
2016-06-13 15:15:00,201.79,201.87,201.72,201.87,6617.0,126.088,126.138,126.0443,126.138,6617.0
2016-06-13 15:20:00,201.91,201.95,201.71,201.75,6939.0,126.163,126.188,126.038,126.063,6939.0
2016-06-13 15:25:00,201.76,201.9,201.66,201.69,5179.0,126.0693,126.1567,126.0068,126.0255,5179.0
2016-06-13 15:30:00,201.65,201.9,201.65,201.71,8399.0,126.0005,126.1567,126.0005,126.038,8399.0
2016-06-13 15:35:00,201.66,201.8,201.53,201.53,13632.0,126.0068,126.0943,125.9255,125.9255,13632.0
2016-06-13 15:40:00,201.53,201.69,201.43,201.61,17563.0,125.9255,126.0255,125.8631,125.9755,17563.0
2016-06-13 15:45:00,201.6,201.67,201.6,201.67,21277.0,125.9693,126.013,125.9693,126.013,21277.0
2016-06-13 15:50:00,201.6,201.68,201.58,201.66,33588.0,125.9693,126.0193,125.9568,126.0068,33588.0
2016-06-13 15:55:00,201.65,201.85,201.63,201.74,46973.0,126.0005,126.1255,125.988,126.0568,46973.0
2016-06-14 09:30:00,201.41,201.74,200.93,201.71,14295.0,125.8506,126.0568,125.5506,126.038,14295.0
2016-06-14 09:35:00,201.76,201.84,200.99,201.65,14773.0,126.0693,126.1192,125.5881,126.0005,14773.0
2016-06-14 09:40:00,201.64,202.52,201.57,202.52,7921.0,125.9943,126.5441,125.9505,126.5441,7921.0
2016-06-14 09:45:00,202.52,202.84,202.37,202.71,19963.0,126.5441,126.7441,126.4504,126.6629,19963.0
2016-06-14 09:50:00,202.58,203.04,202.41,202.53,11737.0,126.5816,126.8691,126.4754,126.5504,11737.0
2016-06-14 09:55:00,202.47,202.67,202.32,202.56,4498.0,126.5129,126.6379,126.4192,126.5691,4498.0
2016-06-14 10:00:00,202.45,202.53,202.19,202.41,9116.0,126.5004,126.5504,126.3379,126.4754,9116.0
2016-06-14 10:05:00,202.4,202.48,202.24,202.33,9176.0,126.4692,126.5191,126.3692,126.4254,9176.0
2016-06-14 10:10:00,202.41,202.76,202.41,202.61,9588.0,126.4754,126.6941,126.4754,126.6004,9588.0
2016-06-14 10:15:00,202.65,202.65,202.44,202.54,1700.0,126.6254,126.6254,126.4942,126.5566,1700.0
2016-06-14 10:20:00,202.45,202.47,202.06,202.06,6400.0,126.5004,126.5129,126.2567,126.2567,6400.0
2016-06-14 10:25:00,202.06,202.25,202.0,202.13,6037.0,126.2567,126.3754,126.2192,126.3004,6037.0
2016-06-14 10:30:00,202.1,202.11,201.88,202.01,8445.0,126.2817,126.288,126.1442,126.2255,8445.0
2016-06-14 10:35:00,201.98,201.98,201.67,201.67,1500.0,126.2067,126.2067,126.013,126.013,1500.0
2016-06-14 10:40:00,201.73,202.05,201.58,201.97,7400.0,126.0505,126.2505,125.9568,126.2005,7400.0
2016-06-14 10:45:00,201.87,201.98,201.68,201.91,11659.0,126.138,126.2067,126.0193,126.163,11659.0
2016-06-14 10:50:00,202.01,202.01,201.59,201.7,4180.0,126.2255,126.2255,125.963,126.0318,4180.0
2016-06-14 10:55:00,201.65,201.71,201.39,201.45,3009.0,126.0005,126.038,125.8381,125.8756,3009.0
2016-06-14 11:00:00,201.5,202.1,201.39,202.1,23696.0,125.9068,126.2817,125.8381,126.2817,23696.0
2016-06-14 11:05:00,202.16,202.82,202.08,202.78,21350.0,126.3192,126.7316,126.2692,126.7066,21350.0
2016-06-14 11:10:00,202.76,203.26,202.72,202.91,31535.0,126.6941,127.0065,126.6691,126.7878,31535.0
2016-06-14 11:15:00,203.0,203.0,202.64,202.67,3650.0,126.8441,126.8441,126.6191,126.6379,3650.0
2016-06-14 11:20:00,202.55,202.96,202.48,202.93,12225.0,126.5629,126.8191,126.5191,126.8003,12225.0
2016-06-14 11:25:00,202.96,203.42,202.96,203.11,16522.0,126.8191,127.1065,126.8191,126.9128,16522.0
2016-06-14 11:30:00,203.16,203.24,202.82,202.93,6833.0,126.944,126.994,126.7316,126.8003,6833.0
2016-06-14 11:35:00,202.98,203.61,202.91,203.61,17798.0,126.8316,127.2252,126.7878,127.2252,17798.0
2016-06-14 11:40:00,203.6,203.72,203.53,203.56,10291.0,127.219,127.294,127.1752,127.194,10291.0
2016-06-14 11:45:00,203.54,203.6,203.21,203.22,5508.0,127.1815,127.219,126.9753,126.9815,5508.0
2016-06-14 11:50:00,203.21,203.3,203.08,203.23,5010.0,126.9753,127.0315,126.8941,126.9878,5010.0
2016-06-14 11:55:00,203.35,203.44,203.21,203.26,6925.0,127.0628,127.119,126.9753,127.0065,6925.0
2016-06-14 12:00:00,203.23,203.42,203.07,203.18,13272.0,126.9878,127.1065,126.8878,126.9565,13272.0
2016-06-14 12:05:00,203.22,203.38,203.19,203.19,5700.0,126.9815,127.0815,126.9628,126.9628,5700.0
2016-06-14 12:10:00,203.25,203.64,203.15,203.53,16339.0,127.0003,127.244,126.9378,127.1752,16339.0
2016-06-14 12:15:00,203.43,203.65,203.43,203.65,8400.0,127.1128,127.2502,127.1128,127.2502,8400.0
2016-06-14 12:20:00,203.66,204.14,203.65,204.03,13506.0,127.2565,127.5564,127.2502,127.4877,13506.0
2016-06-14 12:25:00,204.1,204.3,204.04,204.04,9712.0,127.5314,127.6564,127.4939,127.4939,9712.0
2016-06-14 12:30:00,203.99,203.99,203.73,203.78,4577.0,127.4627,127.4627,127.3002,127.3314,4577.0
2016-06-14 12:35:00,203.68,203.69,203.32,203.32,6060.0,127.269,127.2752,127.044,127.044,6060.0
2016-06-14 12:40:00,203.27,203.4,203.13,203.13,4456.0,127.0128,127.094,126.9253,126.9253,4456.0
2016-06-14 12:45:00,203.11,203.15,203.0,203.11,4646.0,126.9128,126.9378,126.8441,126.9128,4646.0
2016-06-14 12:50:00,203.08,203.08,202.86,203.0,4786.0,126.8941,126.8941,126.7566,126.8441,4786.0
2016-06-14 12:55:00,203.0,203.15,202.94,203.09,4471.0,126.8441,126.9378,126.8066,126.9003,4471.0
2016-06-14 13:00:00,202.98,203.1,202.94,203.06,4991.0,126.8316,126.9066,126.8066,126.8816,4991.0
2016-06-14 13:05:00,203.0,203.09,202.85,202.85,4801.0,126.8441,126.9003,126.7503,126.7503,4801.0
2016-06-14 13:10:00,202.88,202.88,202.55,202.59,15808.0,126.7691,126.7691,126.5629,126.5879,15808.0
2016-06-14 13:15:00,202.55,202.55,202.24,202.51,38604.0,126.5629,126.5629,126.3692,126.5379,38604.0
2016-06-14 13:20:00,202.51,202.58,202.31,202.4,3210.0,126.5379,126.5816,126.4129,126.4692,3210.0
2016-06-14 13:25:00,202.28,202.31,202.12,202.12,3297.0,126.3942,126.4129,126.2942,126.2942,3297.0
2016-06-14 13:30:00,202.19,202.25,202.04,202.14,18488.0,126.3379,126.3754,126.2442,126.3067,18488.0
2016-06-14 13:35:00,202.12,202.24,202.09,202.13,13200.0,126.2942,126.3692,126.2755,126.3004,13200.0
2016-06-14 13:40:00,202.16,202.27,202.03,202.23,5754.0,126.3192,126.3879,126.238,126.3629,5754.0
2016-06-14 13:45:00,202.16,202.27,202.07,202.27,3200.0,126.3192,126.3879,126.263,126.3879,3200.0
2016-06-14 13:50:00,202.23,202.23,202.1,202.14,700.0,126.3629,126.3629,126.2817,126.3067,700.0
2016-06-14 13:55:00,202.08,202.35,202.07,202.21,12394.0,126.2692,126.4379,126.263,126.3504,12394.0
2016-06-14 14:00:00,202.18,202.3,202.12,202.26,5700.0,126.3317,126.4067,126.2942,126.3817,5700.0
2016-06-14 14:05:00,202.24,202.33,202.12,202.14,7106.0,126.3692,126.4254,126.2942,126.3067,7106.0
2016-06-14 14:10:00,202.14,202.47,202.12,202.46,8400.0,126.3067,126.5129,126.2942,126.5066,8400.0
2016-06-14 14:15:00,202.47,202.73,202.41,202.45,6118.0,126.5129,126.6754,126.4754,126.5004,6118.0
2016-06-14 14:20:00,202.49,202.54,202.4,202.4,3734.0,126.5254,126.5566,126.4692,126.4692,3734.0
2016-06-14 14:25:00,202.47,202.63,202.35,202.63,4486.0,126.5129,126.6129,126.4379,126.6129,4486.0
2016-06-14 14:30:00,202.63,202.7,202.29,202.29,5119.0,126.6129,126.6566,126.4004,126.4004,5119.0
2016-06-14 14:35:00,202.34,202.4,202.3,202.36,2110.0,126.4317,126.4692,126.4067,126.4442,2110.0
2016-06-14 14:40:00,202.29,202.53,202.29,202.42,2900.0,126.4004,126.5504,126.4004,126.4817,2900.0
2016-06-14 14:45:00,202.45,202.61,202.29,202.35,3339.0,126.5004,126.6004,126.4004,126.4379,3339.0
2016-06-14 14:50:00,202.34,202.41,202.25,202.41,2844.0,126.4317,126.4754,126.3754,126.4754,2844.0
2016-06-14 14:55:00,202.36,202.38,202.17,202.18,3826.0,126.4442,126.4567,126.3254,126.3317,3826.0
2016-06-14 15:00:00,202.15,202.49,202.1,202.49,10909.0,126.3129,126.5254,126.2817,126.5254,10909.0
2016-06-14 15:05:00,202.56,202.72,202.52,202.62,7278.0,126.5691,126.6691,126.5441,126.6066,7278.0
2016-06-14 15:10:00,202.64,202.85,202.55,202.67,13067.0,126.6191,126.7503,126.5629,126.6379,13067.0
2016-06-14 15:15:00,202.73,202.83,202.63,202.68,12518.0,126.6754,126.7378,126.6129,126.6441,12518.0
2016-06-14 15:20:00,202.79,202.82,202.53,202.53,4528.0,126.7128,126.7316,126.5504,126.5504,4528.0
2016-06-14 15:25:00,202.58,202.84,202.43,202.84,12794.0,126.5816,126.7441,126.4879,126.7441,12794.0
2016-06-14 15:30:00,202.82,202.95,202.76,202.93,5307.0,126.7316,126.8128,126.6941,126.8003,5307.0
2016-06-14 15:35:00,202.91,202.95,202.64,202.72,6619.0,126.7878,126.8128,126.6191,126.6691,6619.0
2016-06-14 15:40:00,202.76,203.03,202.75,202.92,14659.0,126.6941,126.8628,126.6879,126.7941,14659.0
2016-06-14 15:45:00,202.9,202.93,202.72,202.75,13085.0,126.7816,126.8003,126.6691,126.6879,13085.0
2016-06-14 15:50:00,202.73,202.93,202.73,202.89,18576.0,126.6754,126.8003,126.6754,126.7753,18576.0
2016-06-14 15:55:00,202.91,203.0,202.79,202.82,52317.0,126.7878,126.8441,126.7128,126.7316,52317.0
2016-06-15 09:30:00,203.17,203.66,203.17,203.34,9889.0,126.9503,127.2565,126.9503,127.0565,9889.0
2016-06-15 09:35:00,203.68,203.84,203.24,203.34,9162.0,127.269,127.3689,126.994,127.0565,9162.0
2016-06-15 09:40:00,203.39,204.08,203.39,204.01,12505.0,127.0878,127.5189,127.0878,127.4752,12505.0
2016-06-15 09:45:00,204.08,204.8,204.08,204.29,10604.0,127.5189,127.9688,127.5189,127.6501,10604.0
2016-06-15 09:50:00,204.47,204.88,204.29,204.59,6363.0,127.7626,128.0188,127.6501,127.8376,6363.0
2016-06-15 09:55:00,204.8,204.88,204.39,204.39,19668.0,127.9688,128.0188,127.7126,127.7126,19668.0
2016-06-15 10:00:00,204.46,204.81,204.4,204.66,3934.0,127.7563,127.975,127.7189,127.8813,3934.0
2016-06-15 10:05:00,204.45,204.6,204.1,204.43,5011.0,127.7501,127.8438,127.5314,127.7376,5011.0
2016-06-15 10:10:00,204.53,204.78,204.38,204.78,6240.0,127.8001,127.9563,127.7064,127.9563,6240.0
2016-06-15 10:15:00,204.78,204.97,204.71,204.92,10068.0,127.9563,128.075,127.9126,128.0438,10068.0
2016-06-15 10:20:00,204.91,204.94,204.77,204.77,3429.0,128.0375,128.0563,127.95,127.95,3429.0
2016-06-15 10:25:00,204.76,204.97,204.65,204.96,51217.0,127.9438,128.075,127.8751,128.0688,51217.0
2016-06-15 10:30:00,204.99,204.99,204.6,204.81,9152.0,128.0875,128.0875,127.8438,127.975,9152.0
2016-06-15 10:35:00,204.82,204.86,204.45,204.74,5983.0,127.9813,128.0063,127.7501,127.9313,5983.0
2016-06-15 10:40:00,204.7,204.79,204.64,204.73,7920.0,127.9063,127.9625,127.8688,127.9251,7920.0
2016-06-15 10:45:00,204.73,205.18,204.73,204.78,28561.0,127.9251,128.2062,127.9251,127.9563,28561.0
2016-06-15 10:50:00,204.67,205.01,204.52,204.54,7608.0,127.8876,128.1,127.7938,127.8063,7608.0
2016-06-15 10:55:00,204.62,204.68,204.46,204.5,21249.0,127.8563,127.8938,127.7563,127.7813,21249.0
2016-06-15 11:00:00,204.54,204.7,204.5,204.5,2925.0,127.8063,127.9063,127.7813,127.7813,2925.0
2016-06-15 11:05:00,204.55,204.6,204.34,204.35,25786.0,127.8126,127.8438,127.6814,127.6876,25786.0
2016-06-15 11:10:00,204.46,204.59,204.3,204.42,9593.0,127.7563,127.8376,127.6564,127.7314,9593.0
2016-06-15 11:15:00,204.5,204.62,204.31,204.34,6406.0,127.7813,127.8563,127.6626,127.6814,6406.0
2016-06-15 11:20:00,204.38,204.51,204.36,204.51,3281.0,127.7064,127.7876,127.6939,127.7876,3281.0
2016-06-15 11:25:00,204.46,204.47,204.18,204.18,3600.0,127.7563,127.7626,127.5814,127.5814,3600.0
2016-06-15 11:30:00,204.05,204.05,203.84,204.0,8954.0,127.5002,127.5002,127.3689,127.4689,8954.0
2016-06-15 11:35:00,204.06,204.11,203.98,204.08,5279.0,127.5064,127.5376,127.4564,127.5189,5279.0
2016-06-15 11:40:00,204.08,204.13,203.81,203.81,2515.0,127.5189,127.5501,127.3502,127.3502,2515.0
2016-06-15 11:45:00,203.86,204.13,203.86,204.06,3400.0,127.3814,127.5501,127.3814,127.5064,3400.0
2016-06-15 11:50:00,203.99,204.13,203.86,204.03,4566.0,127.4627,127.5501,127.3814,127.4877,4566.0
2016-06-15 11:55:00,204.04,204.13,203.74,203.74,2600.0,127.4939,127.5501,127.3065,127.3065,2600.0
2016-06-15 12:00:00,203.86,204.04,203.82,203.95,2600.0,127.3814,127.4939,127.3564,127.4377,2600.0
2016-06-15 12:05:00,203.97,203.99,203.82,203.83,3471.0,127.4502,127.4627,127.3564,127.3627,3471.0
2016-06-15 12:10:00,203.8,204.0,203.8,203.99,3007.0,127.3439,127.4689,127.3439,127.4627,3007.0
2016-06-15 12:15:00,203.96,203.96,203.82,203.82,1950.0,127.4439,127.4439,127.3564,127.3564,1950.0
2016-06-15 12:20:00,203.81,204.0,203.81,203.91,3035.0,127.3502,127.4689,127.3502,127.4127,3035.0
2016-06-15 12:25:00,204.04,204.16,203.94,203.95,1475.0,127.4939,127.5689,127.4314,127.4377,1475.0
2016-06-15 12:30:00,203.96,204.05,203.93,204.05,2483.0,127.4439,127.5002,127.4252,127.5002,2483.0
2016-06-15 12:35:00,203.99,204.04,203.92,203.95,4503.0,127.4627,127.4939,127.4189,127.4377,4503.0
2016-06-15 12:40:00,203.98,204.19,203.9,204.19,4478.0,127.4564,127.5876,127.4064,127.5876,4478.0
2016-06-15 12:45:00,204.08,204.13,203.97,203.97,6279.0,127.5189,127.5501,127.4502,127.4502,6279.0
2016-06-15 12:50:00,203.93,203.98,203.89,203.93,1900.0,127.4252,127.4564,127.4002,127.4252,1900.0
2016-06-15 12:55:00,203.97,204.03,203.9,203.97,6550.0,127.4502,127.4877,127.4064,127.4502,6550.0
2016-06-15 13:00:00,203.91,203.95,203.8,203.89,1632.0,127.4127,127.4377,127.3439,127.4002,1632.0
2016-06-15 13:05:00,203.85,203.94,203.83,203.88,1881.0,127.3752,127.4314,127.3627,127.3939,1881.0
2016-06-15 13:10:00,203.87,203.88,203.77,203.88,2445.0,127.3877,127.3939,127.3252,127.3939,2445.0
2016-06-15 13:15:00,203.92,204.08,203.92,204.0,5768.0,127.4189,127.5189,127.4189,127.4689,5768.0
2016-06-15 13:20:00,203.99,204.12,203.98,204.12,5900.0,127.4627,127.5439,127.4564,127.5439,5900.0
2016-06-15 13:25:00,204.15,204.16,203.94,204.04,3570.0,127.5626,127.5689,127.4314,127.4939,3570.0
2016-06-15 13:30:00,204.04,204.13,204.01,204.12,4385.0,127.4939,127.5501,127.4752,127.5439,4385.0
2016-06-15 13:35:00,204.15,204.15,203.96,204.11,3800.0,127.5626,127.5626,127.4439,127.5376,3800.0
2016-06-15 13:40:00,204.03,204.2,204.03,204.08,4571.0,127.4877,127.5939,127.4877,127.5189,4571.0
2016-06-15 13:45:00,204.14,204.3,204.04,204.3,4180.0,127.5564,127.6564,127.4939,127.6564,4180.0
2016-06-15 13:50:00,204.31,204.39,204.21,204.36,4310.0,127.6626,127.7126,127.6001,127.6939,4310.0
2016-06-15 13:55:00,204.36,204.62,204.34,204.62,2198.0,127.6939,127.8563,127.6814,127.8563,2198.0
2016-06-15 14:00:00,204.6,205.29,204.6,205.1,11545.0,127.8438,128.275,127.8438,128.1562,11545.0
2016-06-15 14:05:00,205.16,205.22,204.48,204.58,10879.0,128.1937,128.2312,127.7688,127.8313,10879.0
2016-06-15 14:10:00,204.58,204.89,204.52,204.85,11085.0,127.8313,128.025,127.7938,128.0,11085.0
2016-06-15 14:15:00,204.89,204.97,204.59,204.87,6324.0,128.025,128.075,127.8376,128.0125,6324.0
2016-06-15 14:20:00,204.96,205.14,204.76,204.93,9442.0,128.0688,128.1812,127.9438,128.05,9442.0
2016-06-15 14:25:00,205.04,205.04,204.76,204.85,3207.0,128.1188,128.1188,127.9438,128.0,3207.0
2016-06-15 14:30:00,204.78,204.86,204.46,204.72,7831.0,127.9563,128.0063,127.7563,127.9188,7831.0
2016-06-15 14:35:00,204.84,204.88,204.67,204.67,6305.0,127.9938,128.0188,127.8876,127.8876,6305.0
2016-06-15 14:40:00,204.66,204.89,204.6,204.89,6065.0,127.8813,128.025,127.8438,128.025,6065.0
2016-06-15 14:45:00,204.85,205.12,204.85,205.06,5150.0,128.0,128.1687,128.0,128.1313,5150.0
2016-06-15 14:50:00,205.06,205.06,204.71,204.81,7211.0,128.1313,128.1313,127.9126,127.975,7211.0
2016-06-15 14:55:00,204.81,205.07,204.78,205.05,18798.0,127.975,128.1375,127.9563,128.125,18798.0
2016-06-15 15:00:00,204.98,205.06,204.84,204.9,15290.0,128.0813,128.1313,127.9938,128.0313,15290.0
2016-06-15 15:05:00,204.95,205.15,204.95,205.02,3412.0,128.0625,128.1875,128.0625,128.1063,3412.0
2016-06-15 15:10:00,205.02,205.09,204.97,205.07,4116.0,128.1063,128.15,128.075,128.1375,4116.0
2016-06-15 15:15:00,205.1,205.11,204.86,205.07,7683.0,128.1562,128.1625,128.0063,128.1375,7683.0
2016-06-15 15:20:00,205.09,205.26,205.04,205.24,3050.0,128.15,128.2562,128.1188,128.2437,3050.0
2016-06-15 15:25:00,205.17,205.3,205.11,205.15,11834.0,128.2,128.2812,128.1625,128.1875,11834.0
2016-06-15 15:30:00,205.22,205.28,205.1,205.17,5097.0,128.2312,128.2687,128.1562,128.2,5097.0
2016-06-15 15:35:00,205.11,205.2,204.9,205.02,9905.0,128.1625,128.2187,128.0313,128.1063,9905.0
2016-06-15 15:40:00,204.99,205.04,204.81,204.81,17161.0,128.0875,128.1188,127.975,127.975,17161.0
2016-06-15 15:45:00,204.86,204.89,204.65,204.67,20365.0,128.0063,128.025,127.8751,127.8876,20365.0
2016-06-15 15:50:00,204.66,204.66,204.22,204.33,32830.0,127.8813,127.8813,127.6064,127.6751,32830.0
2016-06-15 15:55:00,204.33,204.46,204.12,204.32,90309.0,127.6751,127.7563,127.5439,127.6689,90309.0
2016-06-16 09:30:00,203.73,204.45,203.69,203.75,14220.0,127.3002,127.7501,127.2752,127.3127,14220.0
2016-06-16 09:35:00,203.79,203.99,203.46,203.46,3725.0,127.3377,127.4627,127.1315,127.1315,3725.0
2016-06-16 09:40:00,203.44,203.48,202.98,203.3,7000.0,127.119,127.144,126.8316,127.0315,7000.0
2016-06-16 09:45:00,203.32,203.32,202.82,202.88,8415.0,127.044,127.044,126.7316,126.7691,8415.0
2016-06-16 09:50:00,202.82,203.06,202.8,203.03,5788.0,126.7316,126.8816,126.7191,126.8628,5788.0
2016-06-16 09:55:00,202.97,203.25,202.96,203.0,4973.0,126.8253,127.0003,126.8191,126.8441,4973.0
2016-06-16 10:00:00,202.97,203.33,202.97,203.18,3410.0,126.8253,127.0503,126.8253,126.9565,3410.0
2016-06-16 10:05:00,203.37,203.68,203.27,203.64,4488.0,127.0753,127.269,127.0128,127.244,4488.0
2016-06-16 10:10:00,203.63,203.9,203.57,203.77,2804.0,127.2377,127.4064,127.2002,127.3252,2804.0
2016-06-16 10:15:00,203.84,203.89,203.67,203.84,6580.0,127.3689,127.4002,127.2627,127.3689,6580.0
2016-06-16 10:20:00,203.8,203.84,203.64,203.65,3093.0,127.3439,127.3689,127.244,127.2502,3093.0
2016-06-16 10:25:00,203.59,203.88,203.55,203.88,3664.0,127.2127,127.3939,127.1877,127.3939,3664.0
2016-06-16 10:30:00,203.8,203.91,203.76,203.76,3679.0,127.3439,127.4127,127.319,127.319,3679.0
2016-06-16 10:35:00,203.81,203.94,203.66,203.82,5298.0,127.3502,127.4314,127.2565,127.3564,5298.0
2016-06-16 10:40:00,203.7,203.96,203.66,203.88,5318.0,127.2815,127.4439,127.2565,127.3939,5318.0
2016-06-16 10:45:00,203.93,204.2,203.82,204.2,8369.0,127.4252,127.5939,127.3564,127.5939,8369.0
2016-06-16 10:50:00,204.15,204.26,204.06,204.14,9042.0,127.5626,127.6314,127.5064,127.5564,9042.0
2016-06-16 10:55:00,204.1,204.17,203.94,204.03,5246.0,127.5314,127.5751,127.4314,127.4877,5246.0
2016-06-16 11:00:00,204.03,204.32,203.95,204.3,9287.0,127.4877,127.6689,127.4377,127.6564,9287.0
2016-06-16 11:05:00,204.28,204.64,204.19,204.64,4821.0,127.6439,127.8688,127.5876,127.8688,4821.0
2016-06-16 11:10:00,204.72,204.79,204.57,204.78,5844.0,127.9188,127.9625,127.8251,127.9563,5844.0
2016-06-16 11:15:00,204.78,204.78,204.57,204.58,6269.0,127.9563,127.9563,127.8251,127.8313,6269.0
2016-06-16 11:20:00,204.61,204.69,204.41,204.48,7150.0,127.8501,127.9001,127.7251,127.7688,7150.0
2016-06-16 11:25:00,204.59,205.26,204.5,205.15,8677.0,127.8376,128.2562,127.7813,128.1875,8677.0
2016-06-16 11:30:00,205.15,205.33,204.74,204.76,6146.0,128.1875,128.3,127.9313,127.9438,6146.0
2016-06-16 11:35:00,204.73,204.78,204.61,204.67,2614.0,127.9251,127.9563,127.8501,127.8876,2614.0
2016-06-16 11:40:00,204.62,204.91,204.24,204.4,4675.0,127.8563,128.0375,127.6189,127.7189,4675.0
2016-06-16 11:45:00,204.22,204.48,204.12,204.41,6538.0,127.6064,127.7688,127.5439,127.7251,6538.0
2016-06-16 11:50:00,204.39,204.39,204.13,204.37,3856.0,127.7126,127.7126,127.5501,127.7001,3856.0
2016-06-16 11:55:00,204.22,204.38,204.17,204.27,3576.0,127.6064,127.7064,127.5751,127.6376,3576.0
2016-06-16 12:00:00,204.14,204.33,204.02,204.26,4800.0,127.5564,127.6751,127.4814,127.6314,4800.0
2016-06-16 12:05:00,204.38,204.41,204.17,204.31,3900.0,127.7064,127.7251,127.5751,127.6626,3900.0
2016-06-16 12:10:00,204.32,204.39,204.18,204.28,7900.0,127.6689,127.7126,127.5814,127.6439,7900.0
2016-06-16 12:15:00,204.25,204.57,204.22,204.5,2500.0,127.6251,127.8251,127.6064,127.7813,2500.0
2016-06-16 12:20:00,204.61,204.84,204.44,204.76,4802.0,127.8501,127.9938,127.7438,127.9438,4802.0
2016-06-16 12:25:00,204.85,205.08,204.74,204.94,4963.0,128.0,128.1438,127.9313,128.0563,4963.0
2016-06-16 12:30:00,204.88,204.97,204.81,204.96,4829.0,128.0188,128.075,127.975,128.0688,4829.0
2016-06-16 12:35:00,204.96,205.02,204.76,205.02,4600.0,128.0688,128.1063,127.9438,128.1063,4600.0
2016-06-16 12:40:00,205.01,205.35,204.87,205.34,6846.0,128.1,128.3125,128.0125,128.3062,6846.0
2016-06-16 12:45:00,205.39,205.39,205.06,205.28,4800.0,128.3375,128.3375,128.1313,128.2687,4800.0
2016-06-16 12:50:00,205.17,205.17,204.89,205.15,4200.0,128.2,128.2,128.025,128.1875,4200.0
2016-06-16 12:55:00,205.12,205.12,204.97,205.03,2800.0,128.1687,128.1687,128.075,128.1125,2800.0
2016-06-16 13:00:00,205.02,205.22,204.94,205.09,3856.0,128.1063,128.2312,128.0563,128.15,3856.0
2016-06-16 13:05:00,205.14,205.18,204.94,205.03,2800.0,128.1812,128.2062,128.0563,128.1125,2800.0
2016-06-16 13:10:00,205.08,205.21,204.96,204.96,5000.0,128.1438,128.225,128.0688,128.0688,5000.0
2016-06-16 13:15:00,205.01,205.05,204.87,205.0,4091.0,128.1,128.125,128.0125,128.0938,4091.0
2016-06-16 13:20:00,205.03,205.04,204.78,204.89,4119.0,128.1125,128.1188,127.9563,128.025,4119.0
2016-06-16 13:25:00,204.89,205.0,204.78,204.93,3821.0,128.025,128.0938,127.9563,128.05,3821.0
2016-06-16 13:30:00,204.9,205.04,204.75,204.9,5939.0,128.0313,128.1188,127.9376,128.0313,5939.0
2016-06-16 13:35:00,204.95,205.08,204.87,205.06,2500.0,128.0625,128.1438,128.0125,128.1313,2500.0
2016-06-16 13:40:00,204.99,205.08,204.89,204.89,2426.0,128.0875,128.1438,128.025,128.025,2426.0
2016-06-16 13:45:00,204.89,205.02,204.79,204.95,2892.0,128.025,128.1063,127.9625,128.0625,2892.0
2016-06-16 13:50:00,204.81,204.97,204.71,204.97,2800.0,127.975,128.075,127.9126,128.075,2800.0
2016-06-16 13:55:00,205.03,205.04,204.74,204.82,4993.0,128.1125,128.1188,127.9313,127.9813,4993.0
2016-06-16 14:00:00,204.81,205.04,204.75,205.01,4758.0,127.975,128.1188,127.9376,128.1,4758.0
2016-06-16 14:05:00,205.07,205.07,204.9,204.93,2927.0,128.1375,128.1375,128.0313,128.05,2927.0
2016-06-16 14:10:00,205.02,205.27,204.93,205.18,4994.0,128.1063,128.2625,128.05,128.2062,4994.0
2016-06-16 14:15:00,205.17,205.48,205.08,205.48,5068.0,128.2,128.3937,128.1438,128.3937,5068.0
2016-06-16 14:20:00,205.38,205.44,205.27,205.31,3111.0,128.3312,128.3687,128.2625,128.2875,3111.0
2016-06-16 14:25:00,205.34,205.46,205.27,205.35,4702.0,128.3062,128.3812,128.2625,128.3125,4702.0
2016-06-16 14:30:00,205.35,205.49,205.21,205.21,4310.0,128.3125,128.3999,128.225,128.225,4310.0
2016-06-16 14:35:00,205.31,205.44,205.29,205.29,2800.0,128.2875,128.3687,128.275,128.275,2800.0
2016-06-16 14:40:00,205.34,205.49,205.29,205.37,3400.0,128.3062,128.3999,128.275,128.325,3400.0
2016-06-16 14:45:00,205.32,205.44,205.25,205.44,7200.0,128.2937,128.3687,128.25,128.3687,7200.0
2016-06-16 14:50:00,205.47,205.68,205.35,205.68,8558.0,128.3874,128.5187,128.3125,128.5187,8558.0
2016-06-16 14:55:00,205.61,205.61,205.38,205.49,3023.0,128.4749,128.4749,128.3312,128.3999,3023.0
2016-06-16 15:00:00,205.47,205.62,205.43,205.53,2861.0,128.3874,128.4812,128.3624,128.4249,2861.0
2016-06-16 15:05:00,205.58,205.72,205.52,205.66,5700.0,128.4562,128.5437,128.4187,128.5062,5700.0
2016-06-16 15:10:00,205.65,205.84,205.65,205.8,4200.0,128.4999,128.6186,128.4999,128.5936,4200.0
2016-06-16 15:15:00,205.77,206.08,205.67,205.96,9604.0,128.5749,128.7686,128.5124,128.6936,9604.0
2016-06-16 15:20:00,205.95,206.21,205.8,206.2,7669.0,128.6874,128.8498,128.5936,128.8436,7669.0
2016-06-16 15:25:00,206.16,206.23,206.04,206.16,20118.0,128.8186,128.8623,128.7436,128.8186,20118.0
2016-06-16 15:30:00,206.13,206.22,206.04,206.15,8004.0,128.7998,128.8561,128.7436,128.8123,8004.0
2016-06-16 15:35:00,206.18,206.23,205.93,206.02,15876.0,128.8311,128.8623,128.6749,128.7311,15876.0
2016-06-16 15:40:00,206.01,206.11,205.85,206.05,10632.0,128.7249,128.7873,128.6249,128.7499,10632.0
2016-06-16 15:45:00,206.06,206.18,205.89,206.15,14667.0,128.7561,128.8311,128.6499,128.8123,14667.0
2016-06-16 15:50:00,206.15,206.15,205.99,206.01,14521.0,128.8123,128.8123,128.7124,128.7249,14521.0
2016-06-16 15:55:00,206.01,206.35,205.96,206.21,49215.0,128.7249,128.9373,128.6936,128.8498,49215.0
2016-06-17 09:30:00,206.08,206.08,205.18,205.56,189041.0,128.7686,128.7686,128.2062,128.4437,189041.0
2016-06-17 09:35:00,205.79,205.79,204.34,204.69,7671.0,128.5874,128.5874,127.6814,127.9001,7671.0
2016-06-17 09:40:00,204.71,205.34,204.71,205.09,3001.0,127.9126,128.3062,127.9126,128.15,3001.0
2016-06-17 09:45:00,205.15,205.15,204.18,204.25,7373.0,128.1875,128.1875,127.5814,127.6251,7373.0
2016-06-17 09:50:00,204.34,204.61,204.22,204.36,3200.0,127.6814,127.8501,127.6064,127.6939,3200.0
2016-06-17 09:55:00,204.47,205.03,204.47,205.03,3010.0,127.7626,128.1125,127.7626,128.1125,3010.0
2016-06-17 10:00:00,204.86,205.1,204.83,205.1,6919.0,128.0063,128.1562,127.9875,128.1562,6919.0
2016-06-17 10:05:00,204.94,205.14,204.83,204.98,3800.0,128.0563,128.1812,127.9875,128.0813,3800.0
2016-06-17 10:10:00,204.94,205.13,204.86,204.86,1501.0,128.0563,128.175,128.0063,128.0063,1501.0
2016-06-17 10:15:00,204.96,205.12,204.91,205.05,4299.0,128.0688,128.1687,128.0375,128.125,4299.0
2016-06-17 10:20:00,205.1,205.13,204.92,204.97,2700.0,128.1562,128.175,128.0438,128.075,2700.0
2016-06-17 10:25:00,205.02,205.12,204.99,205.0,2010.0,128.1063,128.1687,128.0875,128.0938,2010.0
2016-06-17 10:30:00,205.01,205.01,204.5,204.64,5189.0,128.1,128.1,127.7813,127.8688,5189.0
2016-06-17 10:35:00,204.59,204.86,204.49,204.77,3525.0,127.8376,128.0063,127.7751,127.95,3525.0
2016-06-17 10:40:00,204.85,205.0,204.84,204.84,1940.0,128.0,128.0938,127.9938,127.9938,1940.0
2016-06-17 10:45:00,204.89,205.27,204.81,205.19,6075.0,128.025,128.2625,127.975,128.2125,6075.0
2016-06-17 10:50:00,205.1,205.1,204.7,204.76,8098.0,128.1562,128.1562,127.9063,127.9438,8098.0
2016-06-17 10:55:00,204.71,204.71,204.43,204.65,5087.0,127.9126,127.9126,127.7376,127.8751,5087.0
2016-06-17 11:00:00,204.62,204.66,204.16,204.32,5650.0,127.8563,127.8813,127.5689,127.6689,5650.0
2016-06-17 11:05:00,204.37,204.37,204.24,204.24,900.0,127.7001,127.7001,127.6189,127.6189,900.0
2016-06-17 11:10:00,204.25,204.31,204.06,204.06,2310.0,127.6251,127.6626,127.5064,127.5064,2310.0
2016-06-17 11:15:00,204.15,204.31,204.04,204.14,6259.0,127.5626,127.6626,127.4939,127.5564,6259.0
2016-06-17 11:20:00,204.15,204.29,203.86,203.9,11447.0,127.5626,127.6501,127.3814,127.4064,11447.0
2016-06-17 11:25:00,203.9,204.05,203.86,203.87,1200.0,127.4064,127.5002,127.3814,127.3877,1200.0
2016-06-17 11:30:00,203.86,203.86,203.62,203.69,5570.0,127.3814,127.3814,127.2315,127.2752,5570.0
2016-06-17 11:35:00,203.74,203.84,203.65,203.65,6105.0,127.3065,127.3689,127.2502,127.2502,6105.0
2016-06-17 11:40:00,203.78,204.1,203.74,204.1,3405.0,127.3314,127.5314,127.3065,127.5314,3405.0
2016-06-17 11:45:00,203.95,204.4,203.95,204.28,3120.0,127.4377,127.7189,127.4377,127.6439,3120.0
2016-06-17 11:50:00,204.39,204.47,204.09,204.21,5119.0,127.7126,127.7626,127.5252,127.6001,5119.0
2016-06-17 11:55:00,204.21,204.39,204.15,204.35,3500.0,127.6001,127.7126,127.5626,127.6876,3500.0
2016-06-17 12:00:00,204.43,204.6,204.29,204.56,1900.0,127.7376,127.8438,127.6501,127.8188,1900.0
2016-06-17 12:05:00,204.57,204.63,204.35,204.6,22795.0,127.8251,127.8626,127.6876,127.8438,22795.0
2016-06-17 12:10:00,204.67,204.71,204.57,204.63,900.0,127.8876,127.9126,127.8251,127.8626,900.0
2016-06-17 12:15:00,204.69,204.74,204.47,204.62,2346.0,127.9001,127.9313,127.7626,127.8563,2346.0
2016-06-17 12:20:00,204.67,204.71,204.56,204.56,8539.0,127.8876,127.9126,127.8188,127.8188,8539.0
2016-06-17 12:25:00,204.67,204.71,204.44,204.54,30344.0,127.8876,127.9126,127.7438,127.8063,30344.0
2016-06-17 12:30:00,204.64,204.7,204.43,204.47,1900.0,127.8688,127.9063,127.7376,127.7626,1900.0
2016-06-17 12:35:00,204.43,204.53,204.4,204.42,1400.0,127.7376,127.8001,127.7189,127.7314,1400.0
2016-06-17 12:40:00,204.37,204.64,204.37,204.64,2400.0,127.7001,127.8688,127.7001,127.8688,2400.0
2016-06-17 12:45:00,204.65,204.68,204.51,204.63,3850.0,127.8751,127.8938,127.7876,127.8626,3850.0
2016-06-17 12:50:00,204.71,204.71,204.51,204.67,6785.0,127.9126,127.9126,127.7876,127.8876,6785.0
2016-06-17 12:55:00,204.67,204.67,204.58,204.64,1545.0,127.8876,127.8876,127.8313,127.8688,1545.0
2016-06-17 13:00:00,204.66,204.66,204.46,204.58,6582.0,127.8813,127.8813,127.7563,127.8313,6582.0
2016-06-17 13:05:00,204.61,204.7,204.52,204.53,2100.0,127.8501,127.9063,127.7938,127.8001,2100.0
2016-06-17 13:10:00,204.6,204.72,204.5,204.72,6510.0,127.8438,127.9188,127.7813,127.9188,6510.0
2016-06-17 13:15:00,204.73,204.99,204.72,204.99,1486.0,127.9251,128.0875,127.9188,128.0875,1486.0
2016-06-17 13:20:00,204.95,204.98,204.87,204.98,1800.0,128.0625,128.0813,128.0125,128.0813,1800.0
2016-06-17 13:25:00,205.05,205.24,205.05,205.05,3673.0,128.125,128.2437,128.125,128.125,3673.0
2016-06-17 13:30:00,205.08,205.12,205.08,205.09,1000.0,128.1438,128.1687,128.1438,128.15,1000.0
2016-06-17 13:35:00,205.02,205.02,204.87,204.87,1912.0,128.1063,128.1063,128.0125,128.0125,1912.0
2016-06-17 13:40:00,204.93,205.06,204.89,204.89,1700.0,128.05,128.1313,128.025,128.025,1700.0
2016-06-17 13:45:00,204.99,205.08,204.94,205.08,1677.0,128.0875,128.1438,128.0563,128.1438,1677.0
2016-06-17 13:50:00,205.15,205.18,205.03,205.03,7230.0,128.1875,128.2062,128.1125,128.1125,7230.0
2016-06-17 13:55:00,205.03,205.26,205.03,205.23,2409.0,128.1125,128.2562,128.1125,128.2375,2409.0
2016-06-17 14:00:00,205.2,205.24,205.14,205.14,1545.0,128.2187,128.2437,128.1812,128.1812,1545.0
2016-06-17 14:05:00,205.11,205.2,205.03,205.2,4225.0,128.1625,128.2187,128.1125,128.2187,4225.0
2016-06-17 14:10:00,205.18,205.32,205.13,205.28,4021.0,128.2062,128.2937,128.175,128.2687,4021.0
2016-06-17 14:15:00,205.3,205.37,205.23,205.23,3300.0,128.2812,128.325,128.2375,128.2375,3300.0
2016-06-17 14:20:00,205.26,205.46,205.2,205.32,6700.0,128.2562,128.3812,128.2187,128.2937,6700.0
2016-06-17 14:25:00,205.3,205.38,205.26,205.38,1550.0,128.2812,128.3312,128.2562,128.3312,1550.0
2016-06-17 14:30:00,205.35,205.54,205.3,205.54,4309.0,128.3125,128.4312,128.2812,128.4312,4309.0
2016-06-17 14:35:00,205.52,205.53,205.42,205.48,5267.0,128.4187,128.4249,128.3562,128.3937,5267.0
2016-06-17 14:40:00,205.56,205.67,205.45,205.55,2900.0,128.4437,128.5124,128.3749,128.4374,2900.0
2016-06-17 14:45:00,205.67,205.71,205.5,205.68,4028.0,128.5124,128.5374,128.4062,128.5187,4028.0
2016-06-17 14:50:00,205.69,205.79,205.54,205.54,2400.0,128.5249,128.5874,128.4312,128.4312,2400.0
2016-06-17 14:55:00,205.55,205.78,205.5,205.67,2350.0,128.4374,128.5811,128.4062,128.5124,2350.0
2016-06-17 15:00:00,205.62,205.73,205.59,205.64,3944.0,128.4812,128.5499,128.4624,128.4937,3944.0
2016-06-17 15:05:00,205.58,205.68,205.56,205.58,4352.0,128.4562,128.5187,128.4437,128.4562,4352.0
2016-06-17 15:10:00,205.56,205.62,205.46,205.49,6551.0,128.4437,128.4812,128.3812,128.3999,6551.0
2016-06-17 15:15:00,205.5,205.6,205.45,205.6,10527.0,128.4062,128.4687,128.3749,128.4687,10527.0
2016-06-17 15:20:00,205.66,205.71,205.52,205.56,7228.0,128.5062,128.5374,128.4187,128.4437,7228.0
2016-06-17 15:25:00,205.59,205.71,205.57,205.69,8507.0,128.4624,128.5374,128.4499,128.5249,8507.0
2016-06-17 15:30:00,205.67,205.72,205.57,205.69,12948.0,128.5124,128.5437,128.4499,128.5249,12948.0
2016-06-17 15:35:00,205.72,205.75,205.46,205.48,9947.0,128.5437,128.5624,128.3812,128.3937,9947.0
2016-06-17 15:40:00,205.49,205.49,205.32,205.34,11322.0,128.3999,128.3999,128.2937,128.3062,11322.0
2016-06-17 15:45:00,205.32,205.42,205.17,205.33,32309.0,128.2937,128.3562,128.2,128.3,32309.0
2016-06-17 15:50:00,205.36,205.64,205.36,205.64,32131.0,128.3187,128.4937,128.3187,128.4937,32131.0
2016-06-17 15:55:00,205.63,206.02,205.59,205.88,98889.0,128.4874,128.7311,128.4624,128.6436,98889.0
2016-06-20 09:30:00,207.91,208.1,206.44,208.1,27710.0,129.9121,130.0308,128.9935,130.0308,27710.0
2016-06-20 09:35:00,208.01,208.79,207.94,208.77,17221.0,129.9746,130.4619,129.9308,130.4494,17221.0
2016-06-20 09:40:00,208.91,209.11,208.45,208.65,15379.0,130.5369,130.6619,130.2495,130.3745,15379.0
2016-06-20 09:45:00,208.8,208.89,208.48,208.8,15420.0,130.4682,130.5244,130.2682,130.4682,15420.0
2016-06-20 09:50:00,208.67,209.06,208.64,208.85,21991.0,130.387,130.6306,130.3682,130.4994,21991.0
2016-06-20 09:55:00,208.83,209.1,208.68,209.01,19514.0,130.4869,130.6556,130.3932,130.5994,19514.0
2016-06-20 10:00:00,209.06,209.23,208.64,209.23,21566.0,130.6306,130.7369,130.3682,130.7369,21566.0
2016-06-20 10:05:00,209.22,209.48,208.9,209.48,12787.0,130.7306,130.8931,130.5307,130.8931,12787.0
2016-06-20 10:10:00,209.48,209.77,209.38,209.64,22504.0,130.8931,131.0743,130.8306,130.9931,22504.0
2016-06-20 10:15:00,209.64,209.7,209.26,209.42,16078.0,130.9931,131.0305,130.7556,130.8556,16078.0
2016-06-20 10:20:00,209.4,209.44,208.66,208.76,10399.0,130.8431,130.8681,130.3807,130.4432,10399.0
2016-06-20 10:25:00,208.75,208.77,208.58,208.69,4819.0,130.4369,130.4494,130.3307,130.3995,4819.0
2016-06-20 10:30:00,208.66,208.71,208.27,208.34,6501.0,130.3807,130.4119,130.137,130.1808,6501.0
2016-06-20 10:35:00,208.27,208.45,208.14,208.42,6673.0,130.137,130.2495,130.0558,130.2307,6673.0
2016-06-20 10:40:00,208.38,208.5,208.17,208.39,5779.0,130.2057,130.2807,130.0745,130.212,5779.0
2016-06-20 10:45:00,208.68,208.68,208.34,208.45,16033.0,130.3932,130.3932,130.1808,130.2495,16033.0
2016-06-20 10:50:00,208.4,208.56,208.32,208.4,6340.0,130.2182,130.3182,130.1683,130.2182,6340.0
2016-06-20 10:55:00,208.42,208.62,208.35,208.59,5628.0,130.2307,130.3557,130.187,130.337,5628.0
2016-06-20 11:00:00,208.54,208.72,208.48,208.55,5703.0,130.3057,130.4182,130.2682,130.312,5703.0
2016-06-20 11:05:00,208.61,208.79,208.61,208.63,5337.0,130.3495,130.4619,130.3495,130.362,5337.0
2016-06-20 11:10:00,208.73,208.88,208.63,208.84,19267.0,130.4244,130.5182,130.362,130.4932,19267.0
2016-06-20 11:15:00,208.84,208.84,208.63,208.75,4070.0,130.4932,130.4932,130.362,130.4369,4070.0
2016-06-20 11:20:00,208.71,208.86,208.61,208.74,5900.0,130.4119,130.5057,130.3495,130.4307,5900.0
2016-06-20 11:25:00,208.74,208.83,208.64,208.75,5100.0,130.4307,130.4869,130.3682,130.4369,5100.0
2016-06-20 11:30:00,208.81,208.83,208.65,208.68,3456.0,130.4744,130.4869,130.3745,130.3932,3456.0
2016-06-20 11:35:00,208.73,208.76,208.6,208.63,5895.0,130.4244,130.4432,130.3432,130.362,5895.0
2016-06-20 11:40:00,208.64,208.73,208.57,208.57,5023.0,130.3682,130.4244,130.3245,130.3245,5023.0
2016-06-20 11:45:00,208.55,208.56,208.28,208.28,2700.0,130.312,130.3182,130.1433,130.1433,2700.0
2016-06-20 11:50:00,208.25,208.28,208.04,208.26,6423.0,130.1245,130.1433,129.9933,130.1308,6423.0
2016-06-20 11:55:00,208.19,208.19,208.1,208.12,3051.0,130.087,130.087,130.0308,130.0433,3051.0
2016-06-20 12:00:00,208.12,208.12,207.93,207.94,2520.0,130.0433,130.0433,129.9246,129.9308,2520.0
2016-06-20 12:05:00,207.91,208.03,207.88,207.88,5157.0,129.9121,129.9871,129.8933,129.8933,5157.0
2016-06-20 12:10:00,207.89,207.99,207.65,207.8,6243.0,129.8996,129.9621,129.7496,129.8433,6243.0
2016-06-20 12:15:00,207.8,207.8,207.6,207.68,4825.0,129.8433,129.8433,129.7184,129.7684,4825.0
2016-06-20 12:20:00,207.64,207.69,207.59,207.66,3121.0,129.7434,129.7746,129.7121,129.7559,3121.0
2016-06-20 12:25:00,207.6,207.63,207.56,207.63,3348.0,129.7184,129.7371,129.6934,129.7371,3348.0
2016-06-20 12:30:00,207.58,207.84,207.58,207.84,4930.0,129.7059,129.8683,129.7059,129.8683,4930.0
2016-06-20 12:35:00,207.85,207.86,207.69,207.69,6100.0,129.8746,129.8808,129.7746,129.7746,6100.0
2016-06-20 12:40:00,207.76,208.05,207.72,207.96,7715.0,129.8183,129.9995,129.7933,129.9433,7715.0
2016-06-20 12:45:00,207.87,207.95,207.85,207.91,2894.0,129.8871,129.9371,129.8746,129.9121,2894.0
2016-06-20 12:50:00,207.93,208.07,207.92,208.03,5220.0,129.9246,130.012,129.9183,129.9871,5220.0
2016-06-20 12:55:00,208.19,208.29,208.06,208.2,1987.0,130.087,130.1495,130.0058,130.0933,1987.0
2016-06-20 13:00:00,208.16,208.31,208.16,208.2,3045.0,130.0683,130.162,130.0683,130.0933,3045.0
2016-06-20 13:05:00,208.26,208.32,208.11,208.32,2900.0,130.1308,130.1683,130.037,130.1683,2900.0
2016-06-20 13:10:00,208.2,208.2,208.07,208.09,2600.0,130.0933,130.0933,130.012,130.0245,2600.0
2016-06-20 13:15:00,208.04,208.06,207.87,207.96,4545.0,129.9933,130.0058,129.8871,129.9433,4545.0
2016-06-20 13:20:00,207.99,208.06,207.91,208.02,7306.0,129.9621,130.0058,129.9121,129.9808,7306.0
2016-06-20 13:25:00,208.04,208.05,207.71,207.72,2681.0,129.9933,129.9995,129.7871,129.7933,2681.0
2016-06-20 13:30:00,207.78,208.01,207.72,208.01,5961.0,129.8308,129.9746,129.7933,129.9746,5961.0
2016-06-20 13:35:00,208.04,208.08,208.02,208.08,1110.0,129.9933,130.0183,129.9808,130.0183,1110.0
2016-06-20 13:40:00,207.98,208.02,207.89,208.02,4243.0,129.9558,129.9808,129.8996,129.9808,4243.0
2016-06-20 13:45:00,207.98,208.2,207.96,208.15,4678.0,129.9558,130.0933,129.9433,130.062,4678.0
2016-06-20 13:50:00,208.13,208.38,208.13,208.22,8571.0,130.0495,130.2057,130.0495,130.1058,8571.0
2016-06-20 13:55:00,208.18,208.35,208.18,208.24,3200.0,130.0808,130.187,130.0808,130.1183,3200.0
2016-06-20 14:00:00,208.28,208.43,208.27,208.32,8045.0,130.1433,130.237,130.137,130.1683,8045.0
2016-06-20 14:05:00,208.3,208.41,208.3,208.39,6307.0,130.1558,130.2245,130.1558,130.212,6307.0
2016-06-20 14:10:00,208.39,208.51,208.32,208.38,6000.0,130.212,130.287,130.1683,130.2057,6000.0
2016-06-20 14:15:00,208.38,208.42,208.29,208.42,3825.0,130.2057,130.2307,130.1495,130.2307,3825.0
2016-06-20 14:20:00,208.47,208.48,208.39,208.4,4195.0,130.262,130.2682,130.212,130.2182,4195.0
2016-06-20 14:25:00,208.48,208.48,208.27,208.36,6599.0,130.2682,130.2682,130.137,130.1933,6599.0
2016-06-20 14:30:00,208.38,208.39,208.2,208.26,4110.0,130.2057,130.212,130.0933,130.1308,4110.0
2016-06-20 14:35:00,208.29,208.29,208.18,208.22,6499.0,130.1495,130.1495,130.0808,130.1058,6499.0
2016-06-20 14:40:00,208.22,208.34,208.16,208.23,6686.0,130.1058,130.1808,130.0683,130.112,6686.0
2016-06-20 14:45:00,208.23,208.31,208.23,208.27,12778.0,130.112,130.162,130.112,130.137,12778.0
2016-06-20 14:50:00,208.22,208.23,208.08,208.18,5354.0,130.1058,130.112,130.0183,130.0808,5354.0
2016-06-20 14:55:00,208.19,208.25,208.1,208.14,2100.0,130.087,130.1245,130.0308,130.0558,2100.0
2016-06-20 15:00:00,208.11,208.24,208.1,208.16,5300.0,130.037,130.1183,130.0308,130.0683,5300.0
2016-06-20 15:05:00,208.21,208.24,207.94,207.99,7063.0,130.0995,130.1183,129.9308,129.9621,7063.0
2016-06-20 15:10:00,207.96,207.96,207.77,207.86,6458.0,129.9433,129.9433,129.8246,129.8808,6458.0
2016-06-20 15:15:00,207.81,207.85,207.67,207.73,6903.0,129.8496,129.8746,129.7621,129.7996,6903.0
2016-06-20 15:20:00,207.74,207.82,207.69,207.77,5347.0,129.8058,129.8558,129.7746,129.8246,5347.0
2016-06-20 15:25:00,207.73,207.77,207.56,207.59,9200.0,129.7996,129.8246,129.6934,129.7121,9200.0
2016-06-20 15:30:00,207.59,207.65,207.55,207.55,16260.0,129.7121,129.7496,129.6871,129.6871,16260.0
2016-06-20 15:35:00,207.55,207.7,207.52,207.64,16813.0,129.6871,129.7809,129.6684,129.7434,16813.0
2016-06-20 15:40:00,207.62,207.83,207.6,207.72,10915.0,129.7309,129.8621,129.7184,129.7933,10915.0
2016-06-20 15:45:00,207.68,207.68,207.24,207.24,14832.0,129.7684,129.7684,129.4934,129.4934,14832.0
2016-06-20 15:50:00,207.2,207.21,206.93,206.96,14863.0,129.4684,129.4747,129.2997,129.3185,14863.0
2016-06-20 15:55:00,206.91,207.29,206.87,207.1,72887.0,129.2872,129.5247,129.2622,129.4059,72887.0
2016-06-21 09:30:00,207.27,207.99,207.27,207.68,13160.0,129.5122,129.9621,129.5122,129.7684,13160.0
2016-06-21 09:35:00,207.45,207.7,207.03,207.1,4698.0,129.6246,129.7809,129.3622,129.4059,4698.0
2016-06-21 09:40:00,207.03,207.7,207.01,207.56,7597.0,129.3622,129.7809,129.3497,129.6934,7597.0
2016-06-21 09:45:00,207.56,208.0,207.43,207.88,13157.0,129.6934,129.9683,129.6121,129.8933,13157.0
2016-06-21 09:50:00,207.96,208.01,207.67,208.01,9084.0,129.9433,129.9746,129.7621,129.9746,9084.0
2016-06-21 09:55:00,207.99,208.09,207.87,208.06,4150.0,129.9621,130.0245,129.8871,130.0058,4150.0
2016-06-21 10:00:00,207.97,208.22,207.87,208.17,5252.0,129.9496,130.1058,129.8871,130.0745,5252.0
2016-06-21 10:05:00,208.1,208.33,207.92,208.2,4768.0,130.0308,130.1745,129.9183,130.0933,4768.0
2016-06-21 10:10:00,208.04,208.65,208.03,208.37,5898.0,129.9933,130.3745,129.9871,130.1995,5898.0
2016-06-21 10:15:00,208.37,208.63,208.31,208.63,2255.0,130.1995,130.362,130.162,130.362,2255.0
2016-06-21 10:20:00,208.47,208.54,208.33,208.36,11222.0,130.262,130.3057,130.1745,130.1933,11222.0
2016-06-21 10:25:00,208.35,208.52,208.3,208.44,2743.0,130.187,130.2932,130.1558,130.2432,2743.0
2016-06-21 10:30:00,208.33,208.53,208.25,208.35,2685.0,130.1745,130.2995,130.1245,130.187,2685.0
2016-06-21 10:35:00,208.32,208.51,208.24,208.31,2635.0,130.1683,130.287,130.1183,130.162,2635.0
2016-06-21 10:40:00,208.18,208.49,208.18,208.47,7053.0,130.0808,130.2745,130.0808,130.262,7053.0
2016-06-21 10:45:00,208.47,208.77,208.47,208.59,5358.0,130.262,130.4494,130.262,130.337,5358.0
2016-06-21 10:50:00,208.49,208.58,208.42,208.58,4947.0,130.2745,130.3307,130.2307,130.3307,4947.0
2016-06-21 10:55:00,208.51,208.61,208.47,208.47,5270.0,130.287,130.3495,130.262,130.262,5270.0
2016-06-21 11:00:00,208.55,208.94,208.55,208.89,5150.0,130.312,130.5557,130.312,130.5244,5150.0
2016-06-21 11:05:00,208.9,208.91,208.63,208.66,18691.0,130.5307,130.5369,130.362,130.3807,18691.0
2016-06-21 11:10:00,208.63,208.66,208.45,208.55,6700.0,130.362,130.3807,130.2495,130.312,6700.0
2016-06-21 11:15:00,208.6,208.75,208.49,208.51,20885.0,130.3432,130.4369,130.2745,130.287,20885.0
2016-06-21 11:20:00,208.43,208.46,208.19,208.2,28131.0,130.237,130.2557,130.087,130.0933,28131.0
2016-06-21 11:25:00,208.21,208.21,207.89,207.89,19606.0,130.0995,130.0995,129.8996,129.8996,19606.0
2016-06-21 11:30:00,207.88,207.98,207.84,207.95,6061.0,129.8933,129.9558,129.8683,129.9371,6061.0
2016-06-21 11:35:00,207.91,208.05,207.91,207.99,6567.0,129.9121,129.9995,129.9121,129.9621,6567.0
2016-06-21 11:40:00,207.99,208.05,207.96,207.98,6340.0,129.9621,129.9995,129.9433,129.9558,6340.0
2016-06-21 11:45:00,207.98,208.03,207.84,207.93,3660.0,129.9558,129.9871,129.8683,129.9246,3660.0
2016-06-21 11:50:00,207.89,207.96,207.88,207.91,3906.0,129.8996,129.9433,129.8933,129.9121,3906.0
2016-06-21 11:55:00,207.95,208.16,207.95,208.07,9717.0,129.9371,130.0683,129.9371,130.012,9717.0
2016-06-21 12:00:00,208.07,208.11,207.96,208.01,2768.0,130.012,130.037,129.9433,129.9746,2768.0
2016-06-21 12:05:00,207.94,208.09,207.92,207.92,2700.0,129.9308,130.0245,129.9183,129.9183,2700.0
2016-06-21 12:10:00,207.92,208.09,207.86,208.0,7203.0,129.9183,130.0245,129.8808,129.9683,7203.0
2016-06-21 12:15:00,207.98,208.09,207.9,207.95,2356.0,129.9558,130.0245,129.9058,129.9371,2356.0
2016-06-21 12:20:00,207.99,208.08,207.96,208.05,1877.0,129.9621,130.0183,129.9433,129.9995,1877.0
2016-06-21 12:25:00,208.04,208.04,207.9,207.9,2800.0,129.9933,129.9933,129.9058,129.9058,2800.0
2016-06-21 12:30:00,207.99,207.99,207.81,207.94,3200.0,129.9621,129.9621,129.8496,129.9308,3200.0
2016-06-21 12:35:00,207.95,208.07,207.95,208.07,1725.0,129.9371,130.012,129.9371,130.012,1725.0
2016-06-21 12:40:00,207.97,208.07,207.95,208.03,2271.0,129.9496,130.012,129.9371,129.9871,2271.0
2016-06-21 12:45:00,208.03,208.06,207.9,207.9,10112.0,129.9871,130.0058,129.9058,129.9058,10112.0
2016-06-21 12:50:00,207.93,208.0,207.9,207.96,2995.0,129.9246,129.9683,129.9058,129.9433,2995.0
2016-06-21 12:55:00,207.95,208.07,207.93,207.97,11853.0,129.9371,130.012,129.9246,129.9496,11853.0
2016-06-21 13:00:00,208.0,208.06,207.89,207.92,6991.0,129.9683,130.0058,129.8996,129.9183,6991.0
2016-06-21 13:05:00,207.94,208.04,207.93,207.98,8625.0,129.9308,129.9933,129.9246,129.9558,8625.0
2016-06-21 13:10:00,207.93,208.03,207.9,207.97,6746.0,129.9246,129.9871,129.9058,129.9496,6746.0
2016-06-21 13:15:00,207.94,207.97,207.9,207.91,2802.0,129.9308,129.9496,129.9058,129.9121,2802.0
2016-06-21 13:20:00,207.91,208.01,207.79,207.95,6371.0,129.9121,129.9746,129.8371,129.9371,6371.0
2016-06-21 13:25:00,208.01,208.13,207.98,208.09,12464.0,129.9746,130.0495,129.9558,130.0245,12464.0
2016-06-21 13:30:00,208.1,208.19,208.07,208.12,5512.0,130.0308,130.087,130.012,130.0433,5512.0
2016-06-21 13:35:00,208.12,208.2,208.09,208.15,7462.0,130.0433,130.0933,130.0245,130.062,7462.0
2016-06-21 13:40:00,208.14,208.2,208.11,208.14,11532.0,130.0558,130.0933,130.037,130.0558,11532.0
2016-06-21 13:45:00,208.19,208.29,208.13,208.13,7552.0,130.087,130.1495,130.0495,130.0495,7552.0
2016-06-21 13:50:00,208.17,208.32,208.15,208.21,6117.0,130.0745,130.1683,130.062,130.0995,6117.0
2016-06-21 13:55:00,208.21,208.33,208.17,208.3,11774.0,130.0995,130.1745,130.0745,130.1558,11774.0
2016-06-21 14:00:00,208.26,208.39,208.19,208.39,5993.0,130.1308,130.212,130.087,130.212,5993.0
2016-06-21 14:05:00,208.39,208.52,208.25,208.43,9072.0,130.212,130.2932,130.1245,130.237,9072.0
2016-06-21 14:10:00,208.39,208.63,208.39,208.46,5822.0,130.212,130.362,130.212,130.2557,5822.0
2016-06-21 14:15:00,208.48,208.51,208.41,208.42,3107.0,130.2682,130.287,130.2245,130.2307,3107.0
2016-06-21 14:20:00,208.42,208.57,208.4,208.57,2930.0,130.2307,130.3245,130.2182,130.3245,2930.0
2016-06-21 14:25:00,208.47,208.55,208.41,208.42,4403.0,130.262,130.312,130.2245,130.2307,4403.0
2016-06-21 14:30:00,208.47,208.69,208.47,208.64,2495.0,130.262,130.3995,130.262,130.3682,2495.0
2016-06-21 14:35:00,208.66,208.82,208.6,208.73,20506.0,130.3807,130.4807,130.3432,130.4244,20506.0
2016-06-21 14:40:00,208.73,208.79,208.63,208.71,8771.0,130.4244,130.4619,130.362,130.4119,8771.0
2016-06-21 14:45:00,208.58,208.63,208.49,208.52,7135.0,130.3307,130.362,130.2745,130.2932,7135.0
2016-06-21 14:50:00,208.49,208.6,208.47,208.52,3698.0,130.2745,130.3432,130.262,130.2932,3698.0
2016-06-21 14:55:00,208.56,208.64,208.44,208.44,4050.0,130.3182,130.3682,130.2432,130.2432,4050.0
2016-06-21 15:00:00,208.44,208.59,208.32,208.36,3363.0,130.2432,130.337,130.1683,130.1933,3363.0
2016-06-21 15:05:00,208.33,208.49,208.33,208.39,5401.0,130.1745,130.2745,130.1745,130.212,5401.0
2016-06-21 15:10:00,208.39,208.51,208.39,208.49,2823.0,130.212,130.287,130.212,130.2745,2823.0
2016-06-21 15:15:00,208.49,208.57,208.4,208.52,6909.0,130.2745,130.3245,130.2182,130.2932,6909.0
2016-06-21 15:20:00,208.55,208.66,208.5,208.64,31901.0,130.312,130.3807,130.2807,130.3682,31901.0
2016-06-21 15:25:00,208.59,208.89,208.59,208.89,6240.0,130.337,130.5244,130.337,130.5244,6240.0
2016-06-21 15:30:00,208.8,208.85,208.54,208.71,17554.0,130.4682,130.4994,130.3057,130.4119,17554.0
2016-06-21 15:35:00,208.71,208.75,208.6,208.6,6796.0,130.4119,130.4369,130.3432,130.3432,6796.0
2016-06-21 15:40:00,208.59,208.66,208.54,208.63,14369.0,130.337,130.3807,130.3057,130.362,14369.0
2016-06-21 15:45:00,208.59,208.75,208.56,208.59,18234.0,130.337,130.4369,130.3182,130.337,18234.0
2016-06-21 15:50:00,208.6,208.66,208.55,208.66,17430.0,130.3432,130.3807,130.312,130.3807,17430.0
2016-06-21 15:55:00,208.65,208.66,208.34,208.38,75932.0,130.3745,130.3807,130.1808,130.2057,75932.0
2016-06-22 09:30:00,209.01,209.38,208.1,208.31,10218.0,130.5994,130.8306,130.0308,130.162,10218.0
2016-06-22 09:35:00,208.13,208.42,207.74,208.18,7648.0,130.0495,130.2307,129.8058,130.0808,7648.0
2016-06-22 09:40:00,208.42,208.64,208.18,208.18,3477.0,130.2307,130.3682,130.0808,130.0808,3477.0
2016-06-22 09:45:00,208.14,208.25,208.01,208.03,3500.0,130.0558,130.1245,129.9746,129.9871,3500.0
2016-06-22 09:50:00,208.03,208.29,208.01,208.08,10714.0,129.9871,130.1495,129.9746,130.0183,10714.0
2016-06-22 09:55:00,208.02,208.42,208.0,208.27,8625.0,129.9808,130.2307,129.9683,130.137,8625.0
2016-06-22 10:00:00,208.27,208.45,208.12,208.26,7064.0,130.137,130.2495,130.0433,130.1308,7064.0
2016-06-22 10:05:00,208.33,208.48,208.29,208.46,5898.0,130.1745,130.2682,130.1495,130.2557,5898.0
2016-06-22 10:10:00,208.46,208.73,208.46,208.72,10174.0,130.2557,130.4244,130.2557,130.4182,10174.0
2016-06-22 10:15:00,208.75,209.03,208.6,209.02,20961.0,130.4369,130.6119,130.3432,130.6056,20961.0
2016-06-22 10:20:00,209.08,209.1,208.94,208.98,3349.0,130.6431,130.6556,130.5557,130.5807,3349.0
2016-06-22 10:25:00,209.08,209.27,208.96,209.16,6669.0,130.6431,130.7619,130.5682,130.6931,6669.0
2016-06-22 10:30:00,209.14,209.27,208.97,209.15,6729.0,130.6806,130.7619,130.5744,130.6869,6729.0
2016-06-22 10:35:00,209.2,209.5,209.05,209.1,9012.0,130.7181,130.9056,130.6244,130.6556,9012.0
2016-06-22 10:40:00,209.11,209.29,209.06,209.13,10941.0,130.6619,130.7744,130.6306,130.6744,10941.0
2016-06-22 10:45:00,209.19,209.34,209.16,209.26,15135.0,130.7119,130.8056,130.6931,130.7556,15135.0
2016-06-22 10:50:00,209.27,209.39,209.22,209.37,10884.0,130.7619,130.8368,130.7306,130.8243,10884.0
2016-06-22 10:55:00,209.37,209.39,209.22,209.25,7827.0,130.8243,130.8368,130.7306,130.7494,7827.0
2016-06-22 11:00:00,209.24,209.36,209.24,209.31,8147.0,130.7431,130.8181,130.7431,130.7869,8147.0
2016-06-22 11:05:00,209.33,209.45,209.32,209.4,3340.0,130.7994,130.8743,130.7931,130.8431,3340.0
2016-06-22 11:10:00,209.39,209.39,209.21,209.34,6411.0,130.8368,130.8368,130.7244,130.8056,6411.0
2016-06-22 11:15:00,209.29,209.4,209.22,209.4,3202.0,130.7744,130.8431,130.7306,130.8431,3202.0
2016-06-22 11:20:00,209.37,209.44,209.29,209.44,5189.0,130.8243,130.8681,130.7744,130.8681,5189.0
2016-06-22 11:25:00,209.38,209.47,208.88,208.88,12660.0,130.8306,130.8868,130.5182,130.5182,12660.0
2016-06-22 11:30:00,208.89,208.89,208.57,208.7,6546.0,130.5244,130.5244,130.3245,130.4057,6546.0
2016-06-22 11:35:00,208.73,208.99,208.66,208.94,3136.0,130.4244,130.5869,130.3807,130.5557,3136.0
2016-06-22 11:40:00,208.94,209.09,208.93,209.06,2150.0,130.5557,130.6494,130.5494,130.6306,2150.0
2016-06-22 11:45:00,209.01,209.17,208.96,209.05,2849.0,130.5994,130.6994,130.5682,130.6244,2849.0
2016-06-22 11:50:00,209.06,209.12,209.02,209.12,300.0,130.6306,130.6681,130.6056,130.6681,300.0
2016-06-22 11:55:00,209.07,209.21,209.01,209.01,2423.0,130.6369,130.7244,130.5994,130.5994,2423.0
2016-06-22 12:00:00,209.01,209.01,208.86,208.87,3649.0,130.5994,130.5994,130.5057,130.5119,3649.0
2016-06-22 12:05:00,209.01,209.01,208.92,208.95,1505.0,130.5994,130.5994,130.5432,130.5619,1505.0
2016-06-22 12:10:00,209.05,209.05,208.86,208.97,2665.0,130.6244,130.6244,130.5057,130.5744,2665.0
2016-06-22 12:15:00,208.88,208.88,208.72,208.81,2335.0,130.5182,130.5182,130.4182,130.4744,2335.0
2016-06-22 12:20:00,208.75,208.85,208.68,208.8,18509.0,130.4369,130.4994,130.3932,130.4682,18509.0
2016-06-22 12:25:00,208.81,208.84,208.69,208.83,18333.0,130.4744,130.4932,130.3995,130.4869,18333.0
2016-06-22 12:30:00,208.84,208.84,208.74,208.82,1645.0,130.4932,130.4932,130.4307,130.4807,1645.0
2016-06-22 12:35:00,208.85,208.89,208.8,208.85,5231.0,130.4994,130.5244,130.4682,130.4994,5231.0
2016-06-22 12:40:00,208.91,208.98,208.75,208.75,3551.0,130.5369,130.5807,130.4369,130.4369,3551.0
2016-06-22 12:45:00,208.82,208.83,208.7,208.71,2104.0,130.4807,130.4869,130.4057,130.4119,2104.0
2016-06-22 12:50:00,208.74,208.91,208.73,208.82,4733.0,130.4307,130.5369,130.4244,130.4807,4733.0
2016-06-22 12:55:00,208.79,208.83,208.73,208.8,1200.0,130.4619,130.4869,130.4244,130.4682,1200.0
2016-06-22 13:00:00,208.79,208.79,208.63,208.69,4900.0,130.4619,130.4619,130.362,130.3995,4900.0
2016-06-22 13:05:00,208.68,208.68,208.45,208.45,2550.0,130.3932,130.3932,130.2495,130.2495,2550.0
2016-06-22 13:10:00,208.41,208.45,208.31,208.38,4984.0,130.2245,130.2495,130.162,130.2057,4984.0
2016-06-22 13:15:00,208.37,208.42,208.33,208.42,1305.0,130.1995,130.2307,130.1745,130.2307,1305.0
2016-06-22 13:20:00,208.52,208.52,208.32,208.37,4082.0,130.2932,130.2932,130.1683,130.1995,4082.0
2016-06-22 13:25:00,208.39,208.63,208.36,208.54,2482.0,130.212,130.362,130.1933,130.3057,2482.0
2016-06-22 13:30:00,208.46,208.55,208.46,208.52,2332.0,130.2557,130.312,130.2557,130.2932,2332.0
2016-06-22 13:35:00,208.52,208.69,208.47,208.69,2876.0,130.2932,130.3995,130.262,130.3995,2876.0
2016-06-22 13:40:00,208.65,208.92,208.65,208.87,2950.0,130.3745,130.5432,130.3745,130.5119,2950.0
2016-06-22 13:45:00,208.97,209.0,208.8,208.8,3810.0,130.5744,130.5932,130.4682,130.4682,3810.0
2016-06-22 13:50:00,208.85,208.98,208.85,208.88,700.0,130.4994,130.5807,130.4994,130.5182,700.0
2016-06-22 13:55:00,208.92,209.03,208.77,208.99,4732.0,130.5432,130.6119,130.4494,130.5869,4732.0
2016-06-22 14:00:00,208.98,209.11,208.79,209.07,4909.0,130.5807,130.6619,130.4619,130.6369,4909.0
2016-06-22 14:05:00,209.02,209.06,208.91,208.92,6550.0,130.6056,130.6306,130.5369,130.5432,6550.0
2016-06-22 14:10:00,208.94,209.02,208.94,208.99,4604.0,130.5557,130.6056,130.5557,130.5869,4604.0
2016-06-22 14:15:00,208.99,209.05,208.9,209.05,4852.0,130.5869,130.6244,130.5307,130.6244,4852.0
2016-06-22 14:20:00,208.97,209.0,208.88,208.99,4254.0,130.5744,130.5932,130.5182,130.5869,4254.0
2016-06-22 14:25:00,208.97,209.15,208.94,209.13,4458.0,130.5744,130.6869,130.5557,130.6744,4458.0
2016-06-22 14:30:00,209.12,209.2,209.05,209.09,3959.0,130.6681,130.7181,130.6244,130.6494,3959.0
2016-06-22 14:35:00,209.1,209.12,208.86,208.93,7284.0,130.6556,130.6681,130.5057,130.5494,7284.0
2016-06-22 14:40:00,208.93,208.96,208.85,208.86,2784.0,130.5494,130.5682,130.4994,130.5057,2784.0
2016-06-22 14:45:00,208.92,208.94,208.8,208.82,5092.0,130.5432,130.5557,130.4682,130.4807,5092.0
2016-06-22 14:50:00,208.8,208.98,208.77,208.9,5927.0,130.4682,130.5807,130.4494,130.5307,5927.0
2016-06-22 14:55:00,208.94,209.01,208.91,208.92,4932.0,130.5557,130.5994,130.5369,130.5432,4932.0
2016-06-22 15:00:00,208.97,209.16,208.96,209.05,6500.0,130.5744,130.6931,130.5682,130.6244,6500.0
2016-06-22 15:05:00,209.03,209.17,208.89,208.89,11100.0,130.6119,130.6994,130.5244,130.5244,11100.0
2016-06-22 15:10:00,208.91,209.03,208.85,208.86,7511.0,130.5369,130.6119,130.4994,130.5057,7511.0
2016-06-22 15:15:00,208.88,209.14,208.88,209.03,8291.0,130.5182,130.6806,130.5182,130.6119,8291.0
2016-06-22 15:20:00,209.04,209.06,208.88,208.96,10184.0,130.6181,130.6306,130.5182,130.5682,10184.0
2016-06-22 15:25:00,208.89,208.99,208.79,208.92,12408.0,130.5244,130.5869,130.4619,130.5432,12408.0
2016-06-22 15:30:00,208.86,208.98,208.8,208.9,9193.0,130.5057,130.5807,130.4682,130.5307,9193.0
2016-06-22 15:35:00,208.86,208.9,208.69,208.83,6641.0,130.5057,130.5307,130.3995,130.4869,6641.0
2016-06-22 15:40:00,208.89,208.89,208.63,208.64,9009.0,130.5244,130.5244,130.362,130.3682,9009.0
2016-06-22 15:45:00,208.64,208.76,208.58,208.59,19773.0,130.3682,130.4432,130.3307,130.337,19773.0
2016-06-22 15:50:00,208.61,208.77,208.48,208.77,10909.0,130.3495,130.4494,130.2682,130.4494,10909.0
2016-06-22 15:55:00,208.75,208.79,208.46,208.67,42838.0,130.4369,130.4619,130.2557,130.387,42838.0
2016-06-23 09:30:00,209.78,210.44,209.23,210.09,17486.0,131.0805,131.4929,130.7369,131.2742,17486.0
2016-06-23 09:35:00,209.77,209.78,209.11,209.23,4676.0,131.0743,131.0805,130.6619,130.7369,4676.0
2016-06-23 09:40:00,209.28,209.49,209.2,209.4,5593.0,130.7681,130.8993,130.7181,130.8431,5593.0
2016-06-23 09:45:00,209.42,209.96,209.32,209.71,5738.0,130.8556,131.193,130.7931,131.0368,5738.0
2016-06-23 09:50:00,209.73,210.04,209.64,210.01,11749.0,131.0493,131.243,130.9931,131.2242,11749.0
2016-06-23 09:55:00,210.03,210.06,209.82,209.82,2100.0,131.2367,131.2555,131.1055,131.1055,2100.0
2016-06-23 10:00:00,209.75,209.97,209.62,209.78,4248.0,131.0618,131.1993,130.9806,131.0805,4248.0
2016-06-23 10:05:00,209.77,209.82,209.49,209.49,4211.0,131.0743,131.1055,130.8993,130.8993,4211.0
2016-06-23 10:10:00,209.55,209.65,209.48,209.65,1800.0,130.9368,130.9993,130.8931,130.9993,1800.0
2016-06-23 10:15:00,209.46,209.57,209.31,209.57,2114.0,130.8806,130.9493,130.7869,130.9493,2114.0
2016-06-23 10:20:00,209.43,209.64,209.42,209.43,3673.0,130.8618,130.9931,130.8556,130.8618,3673.0
2016-06-23 10:25:00,209.54,209.72,209.39,209.39,3790.0,130.9306,131.043,130.8368,130.8368,3790.0
2016-06-23 10:30:00,209.51,209.51,209.09,209.09,15102.0,130.9118,130.9118,130.6494,130.6494,15102.0
2016-06-23 10:35:00,209.04,209.15,208.91,208.95,18755.0,130.6181,130.6869,130.5369,130.5619,18755.0
2016-06-23 10:40:00,209.0,209.09,208.97,209.03,7700.0,130.5932,130.6494,130.5744,130.6119,7700.0
2016-06-23 10:45:00,209.04,209.06,208.88,208.88,14262.0,130.6181,130.6306,130.5182,130.5182,14262.0
2016-06-23 10:50:00,208.81,208.85,208.7,208.84,4199.0,130.4744,130.4994,130.4057,130.4932,4199.0
2016-06-23 10:55:00,208.87,208.99,208.81,208.81,6631.0,130.5119,130.5869,130.4744,130.4744,6631.0
2016-06-23 11:00:00,208.8,209.0,208.76,208.99,8502.0,130.4682,130.5932,130.4432,130.5869,8502.0
2016-06-23 11:05:00,208.93,208.93,208.68,208.76,8500.0,130.5494,130.5494,130.3932,130.4432,8500.0
2016-06-23 11:10:00,208.72,208.86,208.72,208.86,5700.0,130.4182,130.5057,130.4182,130.5057,5700.0
2016-06-23 11:15:00,208.86,208.99,208.86,208.99,1100.0,130.5057,130.5869,130.5057,130.5869,1100.0
2016-06-23 11:20:00,208.99,209.0,208.76,208.81,6505.0,130.5869,130.5932,130.4432,130.4744,6505.0
2016-06-23 11:25:00,208.86,208.89,208.76,208.89,1843.0,130.5057,130.5244,130.4432,130.5244,1843.0
2016-06-23 11:30:00,208.88,208.93,208.73,208.74,8427.0,130.5182,130.5494,130.4244,130.4307,8427.0
2016-06-23 11:35:00,208.7,208.74,208.7,208.73,1957.0,130.4057,130.4307,130.4057,130.4244,1957.0
2016-06-23 11:40:00,208.73,208.83,208.67,208.68,3500.0,130.4244,130.4869,130.387,130.3932,3500.0
2016-06-23 11:45:00,208.65,208.74,208.59,208.61,13300.0,130.3745,130.4307,130.337,130.3495,13300.0
2016-06-23 11:50:00,208.66,208.75,208.61,208.68,4443.0,130.3807,130.4369,130.3495,130.3932,4443.0
2016-06-23 11:55:00,208.73,208.78,208.73,208.74,2300.0,130.4244,130.4557,130.4244,130.4307,2300.0
2016-06-23 12:00:00,208.81,208.82,208.74,208.8,2994.0,130.4744,130.4807,130.4307,130.4682,2994.0
2016-06-23 12:05:00,208.84,208.84,208.61,208.64,3873.0,130.4932,130.4932,130.3495,130.3682,3873.0
2016-06-23 12:10:00,208.7,208.83,208.67,208.7,3338.0,130.4057,130.4869,130.387,130.4057,3338.0
2016-06-23 12:15:00,208.74,208.94,208.68,208.89,3443.0,130.4307,130.5557,130.3932,130.5244,3443.0
2016-06-23 12:20:00,208.94,208.94,208.76,208.8,1639.0,130.5557,130.5557,130.4432,130.4682,1639.0
2016-06-23 12:25:00,208.83,208.83,208.73,208.73,3500.0,130.4869,130.4869,130.4244,130.4244,3500.0
2016-06-23 12:30:00,208.76,208.76,208.67,208.7,2500.0,130.4432,130.4432,130.387,130.4057,2500.0
2016-06-23 12:35:00,208.73,208.74,208.62,208.63,1364.0,130.4244,130.4307,130.3557,130.362,1364.0
2016-06-23 12:40:00,208.67,208.71,208.61,208.61,2000.0,130.387,130.4119,130.3495,130.3495,2000.0
2016-06-23 12:45:00,208.71,208.81,208.71,208.72,1800.0,130.4119,130.4744,130.4119,130.4182,1800.0
2016-06-23 12:50:00,208.77,208.77,208.68,208.73,2149.0,130.4494,130.4494,130.3932,130.4244,2149.0
2016-06-23 12:55:00,208.72,208.83,208.71,208.81,1800.0,130.4182,130.4869,130.4119,130.4744,1800.0
2016-06-23 13:00:00,208.84,208.9,208.84,208.87,500.0,130.4932,130.5307,130.4932,130.5119,500.0
2016-06-23 13:05:00,208.87,208.87,208.79,208.81,1345.0,130.5119,130.5119,130.4619,130.4744,1345.0
2016-06-23 13:10:00,208.86,209.0,208.86,208.96,1030.0,130.5057,130.5932,130.5057,130.5682,1030.0
2016-06-23 13:15:00,208.96,208.96,208.84,208.84,1565.0,130.5682,130.5682,130.4932,130.4932,1565.0
2016-06-23 13:20:00,208.85,208.85,208.78,208.78,400.0,130.4994,130.4994,130.4557,130.4557,400.0
2016-06-23 13:25:00,208.82,208.85,208.76,208.84,3551.0,130.4807,130.4994,130.4432,130.4932,3551.0
2016-06-23 13:30:00,208.8,208.85,208.77,208.82,1207.0,130.4682,130.4994,130.4494,130.4807,1207.0
2016-06-23 13:35:00,208.78,208.87,208.63,208.7,5642.0,130.4557,130.5119,130.362,130.4057,5642.0
2016-06-23 13:40:00,208.65,208.65,208.47,208.55,4720.0,130.3745,130.3745,130.262,130.312,4720.0
2016-06-23 13:45:00,208.56,208.63,208.49,208.63,2550.0,130.3182,130.362,130.2745,130.362,2550.0
2016-06-23 13:50:00,208.56,208.59,208.53,208.55,1400.0,130.3182,130.337,130.2995,130.312,1400.0
2016-06-23 13:55:00,208.59,208.65,208.53,208.56,2400.0,130.337,130.3745,130.2995,130.3182,2400.0
2016-06-23 14:00:00,208.54,208.56,208.51,208.54,1805.0,130.3057,130.3182,130.287,130.3057,1805.0
2016-06-23 14:05:00,208.6,208.69,208.55,208.61,2322.0,130.3432,130.3995,130.312,130.3495,2322.0
2016-06-23 14:10:00,208.59,208.78,208.59,208.74,2126.0,130.337,130.4557,130.337,130.4307,2126.0
2016-06-23 14:15:00,208.72,208.8,208.64,208.72,6877.0,130.4182,130.4682,130.3682,130.4182,6877.0
2016-06-23 14:20:00,208.68,208.77,208.65,208.73,2564.0,130.3932,130.4494,130.3745,130.4244,2564.0
2016-06-23 14:25:00,208.77,208.82,208.69,208.72,2183.0,130.4494,130.4807,130.3995,130.4182,2183.0
2016-06-23 14:30:00,208.7,208.74,208.63,208.64,913.0,130.4057,130.4307,130.362,130.3682,913.0
2016-06-23 14:35:00,208.64,208.7,208.62,208.63,1245.0,130.3682,130.4057,130.3557,130.362,1245.0
2016-06-23 14:40:00,208.61,208.63,208.57,208.57,1425.0,130.3495,130.362,130.3245,130.3245,1425.0
2016-06-23 14:45:00,208.6,208.61,208.48,208.51,2613.0,130.3432,130.3495,130.2682,130.287,2613.0
2016-06-23 14:50:00,208.61,208.73,208.51,208.73,5222.0,130.3495,130.4244,130.287,130.4244,5222.0
2016-06-23 14:55:00,208.69,208.78,208.61,208.67,2700.0,130.3995,130.4557,130.3495,130.387,2700.0
2016-06-23 15:00:00,208.72,208.77,208.65,208.65,3301.0,130.4182,130.4494,130.3745,130.3745,3301.0
2016-06-23 15:05:00,208.63,208.71,208.6,208.66,1695.0,130.362,130.4119,130.3432,130.3807,1695.0
2016-06-23 15:10:00,208.68,208.71,208.55,208.55,2739.0,130.3932,130.4119,130.312,130.312,2739.0
2016-06-23 15:15:00,208.55,208.6,208.5,208.5,3015.0,130.312,130.3432,130.2807,130.2807,3015.0
2016-06-23 15:20:00,208.57,208.62,208.47,208.54,6855.0,130.3245,130.3557,130.262,130.3057,6855.0
2016-06-23 15:25:00,208.57,208.63,208.48,208.59,2800.0,130.3245,130.362,130.2682,130.337,2800.0
2016-06-23 15:30:00,208.59,208.69,208.5,208.69,5512.0,130.337,130.3995,130.2807,130.3995,5512.0
2016-06-23 15:35:00,208.69,208.75,208.62,208.75,5182.0,130.3995,130.4369,130.3557,130.4369,5182.0
2016-06-23 15:40:00,208.69,208.76,208.62,208.76,7333.0,130.3995,130.4432,130.3557,130.4432,7333.0
2016-06-23 15:45:00,208.81,208.93,208.77,208.81,16876.0,130.4744,130.5494,130.4494,130.4744,16876.0
2016-06-23 15:50:00,208.82,209.05,208.81,209.01,21883.0,130.4807,130.6244,130.4744,130.5994,21883.0
2016-06-23 15:55:00,209.02,209.07,208.92,209.07,59620.0,130.6056,130.6369,130.5432,130.6369,59620.0
2016-06-24 09:30:00,204.58,204.75,203.24,203.78,45599.0,127.8313,127.9376,126.994,127.3314,45599.0
2016-06-24 09:35:00,203.84,204.35,203.01,204.07,34102.0,127.3689,127.6876,126.8503,127.5127,34102.0
2016-06-24 09:40:00,204.06,204.6,203.65,204.6,25516.0,127.5064,127.8438,127.2502,127.8438,25516.0
2016-06-24 09:45:00,204.56,205.09,204.34,205.09,9010.0,127.8188,128.15,127.6814,128.15,9010.0
2016-06-24 09:50:00,205.41,206.14,205.41,206.08,15999.0,128.35,128.8061,128.35,128.7686,15999.0
2016-06-24 09:55:00,206.09,206.59,205.91,206.15,6908.0,128.7748,129.0873,128.6624,128.8123,6908.0
2016-06-24 10:00:00,206.02,207.07,205.95,206.85,3817.0,128.7311,129.3872,128.6874,129.2497,3817.0
2016-06-24 10:05:00,206.88,208.2,206.61,208.2,11163.0,129.2685,130.0933,129.0998,130.0933,11163.0
2016-06-24 10:10:00,208.26,208.82,208.16,208.2,6626.0,130.1308,130.4807,130.0683,130.0933,6626.0
2016-06-24 10:15:00,208.21,208.47,207.61,207.87,10895.0,130.0995,130.262,129.7246,129.8871,10895.0
2016-06-24 10:20:00,207.82,208.03,207.07,207.56,18740.0,129.8558,129.9871,129.3872,129.6934,18740.0
2016-06-24 10:25:00,207.59,207.77,207.28,207.54,9966.0,129.7121,129.8246,129.5184,129.6809,9966.0
2016-06-24 10:30:00,207.5,207.65,207.25,207.3,9803.0,129.6559,129.7496,129.4997,129.5309,9803.0
2016-06-24 10:35:00,207.31,208.12,207.28,207.94,9679.0,129.5372,130.0433,129.5184,129.9308,9679.0
2016-06-24 10:40:00,207.96,207.96,207.43,207.88,8878.0,129.9433,129.9433,129.6121,129.8933,8878.0
2016-06-24 10:45:00,207.8,207.89,207.68,207.74,6885.0,129.8433,129.8996,129.7684,129.8058,6885.0
2016-06-24 10:50:00,207.97,208.19,207.86,208.19,3459.0,129.9496,130.087,129.8808,130.087,3459.0
2016-06-24 10:55:00,208.18,208.63,207.89,207.89,5929.0,130.0808,130.362,129.8996,129.8996,5929.0
2016-06-24 11:00:00,208.0,208.19,207.25,207.3,8215.0,129.9683,130.087,129.4997,129.5309,8215.0
2016-06-24 11:05:00,207.29,207.78,207.28,207.57,10741.0,129.5247,129.8308,129.5184,129.6996,10741.0
2016-06-24 11:10:00,207.57,207.85,207.38,207.85,23009.0,129.6996,129.8746,129.5809,129.8746,23009.0
2016-06-24 11:15:00,207.83,207.87,207.34,207.72,10828.0,129.8621,129.8871,129.5559,129.7933,10828.0
2016-06-24 11:20:00,207.7,207.83,207.21,207.27,10148.0,129.7809,129.8621,129.4747,129.5122,10148.0
2016-06-24 11:25:00,207.19,207.66,207.13,207.63,5998.0,129.4622,129.7559,129.4247,129.7371,5998.0
2016-06-24 11:30:00,207.66,207.8,207.37,207.46,3799.0,129.7559,129.8433,129.5747,129.6309,3799.0
2016-06-24 11:35:00,207.61,207.67,207.2,207.22,19644.0,129.7246,129.7621,129.4684,129.4809,19644.0
2016-06-24 11:40:00,207.23,207.41,207.2,207.29,8035.0,129.4872,129.5996,129.4684,129.5247,8035.0
2016-06-24 11:45:00,207.35,207.7,207.25,207.35,9054.0,129.5622,129.7809,129.4997,129.5622,9054.0
2016-06-24 11:50:00,207.35,207.42,207.09,207.09,8300.0,129.5622,129.6059,129.3997,129.3997,8300.0
2016-06-24 11:55:00,207.16,207.44,207.14,207.37,8780.0,129.4434,129.6184,129.4309,129.5747,8780.0
2016-06-24 12:00:00,207.35,207.62,207.2,207.24,7359.0,129.5622,129.7309,129.4684,129.4934,7359.0
2016-06-24 12:05:00,207.3,207.39,207.23,207.24,5074.0,129.5309,129.5871,129.4872,129.4934,5074.0
2016-06-24 12:10:00,207.17,207.21,206.82,207.14,8852.0,129.4497,129.4747,129.231,129.4309,8852.0
2016-06-24 12:15:00,207.18,207.22,206.98,207.06,17700.0,129.4559,129.4809,129.331,129.3809,17700.0
2016-06-24 12:20:00,207.27,207.63,207.08,207.5,5496.0,129.5122,129.7371,129.3934,129.6559,5496.0
2016-06-24 12:25:00,207.44,207.78,207.41,207.71,4080.0,129.6184,129.8308,129.5996,129.7871,4080.0
2016-06-24 12:30:00,207.73,207.78,207.41,207.41,4450.0,129.7996,129.8308,129.5996,129.5996,4450.0
2016-06-24 12:35:00,207.39,207.54,207.14,207.14,6647.0,129.5871,129.6809,129.4309,129.4309,6647.0
2016-06-24 12:40:00,207.08,207.2,206.93,206.94,4722.0,129.3934,129.4684,129.2997,129.306,4722.0
2016-06-24 12:45:00,206.88,206.88,206.43,206.77,8770.0,129.2685,129.2685,128.9873,129.1997,8770.0
2016-06-24 12:50:00,206.75,206.86,206.57,206.69,10309.0,129.1872,129.256,129.0748,129.1498,10309.0
2016-06-24 12:55:00,206.64,206.69,206.19,206.46,8897.0,129.1185,129.1498,128.8373,129.006,8897.0
2016-06-24 13:00:00,206.52,206.71,206.34,206.7,11872.0,129.0435,129.1623,128.9311,129.156,11872.0
2016-06-24 13:05:00,206.63,206.7,206.4,206.4,6750.0,129.1123,129.156,128.9685,128.9685,6750.0
2016-06-24 13:10:00,206.4,206.46,206.16,206.32,8125.0,128.9685,129.006,128.8186,128.9186,8125.0
2016-06-24 13:15:00,206.47,206.6,206.33,206.46,3310.0,129.0123,129.0935,128.9248,129.006,3310.0
2016-06-24 13:20:00,206.57,206.75,206.55,206.72,9414.0,129.0748,129.1872,129.0623,129.1685,9414.0
2016-06-24 13:25:00,206.78,206.84,206.75,206.83,6687.0,129.206,129.2435,129.1872,129.2372,6687.0
2016-06-24 13:30:00,206.83,206.87,206.68,206.82,8163.0,129.2372,129.2622,129.1435,129.231,8163.0
2016-06-24 13:35:00,206.83,207.23,206.83,207.18,8249.0,129.2372,129.4872,129.2372,129.4559,8249.0
2016-06-24 13:40:00,207.16,207.44,207.11,207.29,7509.0,129.4434,129.6184,129.4122,129.5247,7509.0
2016-06-24 13:45:00,207.35,207.45,207.09,207.21,4712.0,129.5622,129.6246,129.3997,129.4747,4712.0
2016-06-24 13:50:00,207.2,207.44,207.11,207.37,3780.0,129.4684,129.6184,129.4122,129.5747,3780.0
2016-06-24 13:55:00,207.43,207.61,207.26,207.52,7627.0,129.6121,129.7246,129.5059,129.6684,7627.0
2016-06-24 14:00:00,207.43,207.57,207.32,207.51,5985.0,129.6121,129.6996,129.5434,129.6621,5985.0
2016-06-24 14:05:00,207.47,207.62,207.37,207.6,12745.0,129.6371,129.7309,129.5747,129.7184,12745.0
2016-06-24 14:10:00,207.6,207.74,207.46,207.65,4027.0,129.7184,129.8058,129.6309,129.7496,4027.0
2016-06-24 14:15:00,207.74,207.74,207.41,207.59,6365.0,129.8058,129.8058,129.5996,129.7121,6365.0
2016-06-24 14:20:00,207.52,207.55,207.03,207.03,7449.0,129.6684,129.6871,129.3622,129.3622,7449.0
2016-06-24 14:25:00,206.99,207.04,206.62,206.65,8125.0,129.3372,129.3685,129.106,129.1248,8125.0
2016-06-24 14:30:00,206.69,206.69,206.16,206.18,18434.0,129.1498,129.1498,128.8186,128.8311,18434.0
2016-06-24 14:35:00,206.16,206.51,206.11,206.51,6736.0,128.8186,129.0373,128.7873,129.0373,6736.0
2016-06-24 14:40:00,206.45,206.62,206.41,206.46,8246.0,128.9998,129.106,128.9748,129.006,8246.0
2016-06-24 14:45:00,206.42,206.79,206.29,206.79,5137.0,128.981,129.2122,128.8998,129.2122,5137.0
2016-06-24 14:50:00,207.01,207.24,206.82,207.17,6317.0,129.3497,129.4934,129.231,129.4497,6317.0
2016-06-24 14:55:00,207.5,207.64,207.36,207.37,5835.0,129.6559,129.7434,129.5684,129.5747,5835.0
2016-06-24 15:00:00,207.39,207.53,207.28,207.34,7301.0,129.5871,129.6746,129.5184,129.5559,7301.0
2016-06-24 15:05:00,207.31,207.43,207.06,207.15,3922.0,129.5372,129.6121,129.3809,129.4372,3922.0
2016-06-24 15:10:00,207.08,207.08,206.5,206.78,5904.0,129.3934,129.3934,129.031,129.206,5904.0
2016-06-24 15:15:00,206.78,206.79,206.02,206.02,9692.0,129.206,129.2122,128.7311,128.7311,9692.0
2016-06-24 15:20:00,206.02,206.73,206.02,206.37,10302.0,128.7311,129.1747,128.7311,128.9498,10302.0
2016-06-24 15:25:00,206.52,206.63,206.3,206.47,8222.0,129.0435,129.1123,128.9061,129.0123,8222.0
2016-06-24 15:30:00,206.49,206.97,206.36,206.97,12942.0,129.0248,129.3247,128.9436,129.3247,12942.0
2016-06-24 15:35:00,207.07,207.39,206.79,206.95,12161.0,129.3872,129.5871,129.2122,129.3122,12161.0
2016-06-24 15:40:00,206.96,207.66,206.96,207.55,27084.0,129.3185,129.7559,129.3185,129.6871,27084.0
2016-06-24 15:45:00,207.45,207.73,207.3,207.36,33248.0,129.6246,129.7996,129.5309,129.5684,33248.0
2016-06-24 15:50:00,207.39,207.95,207.39,207.61,23138.0,129.5871,129.9371,129.5871,129.7246,23138.0
2016-06-24 15:55:00,207.6,207.61,206.45,206.5,62435.0,129.7184,129.7246,128.9998,129.031,62435.0
2016-06-27 09:30:00,205.44,206.01,204.69,206.01,19174.0,128.3687,128.7249,127.9001,128.7249,19174.0
2016-06-27 09:35:00,206.36,206.36,205.5,205.87,12444.0,128.9436,128.9436,128.4062,128.6374,12444.0
2016-06-27 09:40:00,205.88,205.88,204.96,205.67,25842.0,128.6436,128.6436,128.0688,128.5124,25842.0
2016-06-27 09:45:00,205.5,206.22,205.45,205.72,27210.0,128.4062,128.8561,128.3749,128.5437,27210.0
2016-06-27 09:50:00,205.65,205.8,205.37,205.72,28602.0,128.4999,128.5936,128.325,128.5437,28602.0
2016-06-27 09:55:00,205.8,206.08,205.43,205.66,11499.0,128.5936,128.7686,128.3624,128.5062,11499.0
2016-06-27 10:00:00,205.64,205.98,205.51,205.59,11441.0,128.4937,128.7061,128.4124,128.4624,11441.0
2016-06-27 10:05:00,205.51,205.66,205.29,205.5,7453.0,128.4124,128.5062,128.275,128.4062,7453.0
2016-06-27 10:10:00,205.49,205.49,205.09,205.21,3854.0,128.3999,128.3999,128.15,128.225,3854.0
2016-06-27 10:15:00,205.04,205.21,204.45,204.5,5178.0,128.1188,128.225,127.7501,127.7813,5178.0
2016-06-27 10:20:00,204.6,204.72,204.42,204.53,11639.0,127.8438,127.9188,127.7314,127.8001,11639.0
2016-06-27 10:25:00,204.36,204.75,204.15,204.23,9925.0,127.6939,127.9376,127.5626,127.6126,9925.0
2016-06-27 10:30:00,204.15,204.23,203.88,204.01,16164.0,127.5626,127.6126,127.3939,127.4752,16164.0
2016-06-27 10:35:00,204.09,204.38,203.99,204.23,19793.0,127.5252,127.7064,127.4627,127.6126,19793.0
2016-06-27 10:40:00,204.25,205.02,204.24,204.93,21527.0,127.6251,128.1063,127.6189,128.05,21527.0
2016-06-27 10:45:00,204.89,204.95,204.49,204.55,10062.0,128.025,128.0625,127.7751,127.8126,10062.0
2016-06-27 10:50:00,204.6,204.63,204.21,204.5,8336.0,127.8438,127.8626,127.6001,127.7813,8336.0
2016-06-27 10:55:00,204.47,204.5,204.28,204.32,16646.0,127.7626,127.7813,127.6439,127.6689,16646.0
2016-06-27 11:00:00,204.29,204.9,204.25,204.87,17117.0,127.6501,128.0313,127.6251,128.0125,17117.0
2016-06-27 11:05:00,204.86,204.94,204.47,204.81,10607.0,128.0063,128.0563,127.7626,127.975,10607.0
2016-06-27 11:10:00,204.84,204.92,204.42,204.63,10666.0,127.9938,128.0438,127.7314,127.8626,10666.0
2016-06-27 11:15:00,204.66,204.83,204.54,204.64,5402.0,127.8813,127.9875,127.8063,127.8688,5402.0
2016-06-27 11:20:00,204.59,204.8,204.5,204.69,5415.0,127.8376,127.9688,127.7813,127.9001,5415.0
2016-06-27 11:25:00,204.61,205.3,204.54,205.24,5676.0,127.8501,128.2812,127.8063,128.2437,5676.0
2016-06-27 11:30:00,205.25,205.42,205.16,205.22,7976.0,128.25,128.3562,128.1937,128.2312,7976.0
2016-06-27 11:35:00,205.06,205.37,205.06,205.25,10671.0,128.1313,128.325,128.1313,128.25,10671.0
2016-06-27 11:40:00,205.24,205.24,205.0,205.17,12969.0,128.2437,128.2437,128.0938,128.2,12969.0
2016-06-27 11:45:00,205.18,206.07,205.1,206.04,21471.0,128.2062,128.7623,128.1562,128.7436,21471.0
2016-06-27 11:50:00,206.03,206.32,205.93,206.32,16840.0,128.7374,128.9186,128.6749,128.9186,16840.0
2016-06-27 11:55:00,206.16,206.85,206.16,206.7,9340.0,128.8186,129.2497,128.8186,129.156,9340.0
2016-06-27 12:00:00,206.61,206.81,206.6,206.7,11022.0,129.0998,129.2247,129.0935,129.156,11022.0
2016-06-27 12:05:00,206.7,206.82,206.66,206.82,5433.0,129.156,129.231,129.131,129.231,5433.0
2016-06-27 12:10:00,206.81,206.89,206.68,206.75,8558.0,129.2247,129.2747,129.1435,129.1872,8558.0
2016-06-27 12:15:00,206.78,207.05,206.74,206.98,9512.0,129.206,129.3747,129.181,129.331,9512.0
2016-06-27 12:20:00,207.04,207.77,207.04,207.77,7833.0,129.3685,129.8246,129.3685,129.8246,7833.0
2016-06-27 12:25:00,207.76,208.08,207.65,208.08,8590.0,129.8183,130.0183,129.7496,130.0183,8590.0
2016-06-27 12:30:00,208.04,208.04,207.67,207.83,14955.0,129.9933,129.9933,129.7621,129.8621,14955.0
2016-06-27 12:35:00,207.76,207.8,207.47,207.52,6266.0,129.8183,129.8433,129.6371,129.6684,6266.0
2016-06-27 12:40:00,207.46,207.56,207.17,207.35,8763.0,129.6309,129.6934,129.4497,129.5622,8763.0
2016-06-27 12:45:00,207.17,207.44,207.13,207.18,8127.0,129.4497,129.6184,129.4247,129.4559,8127.0
2016-06-27 12:50:00,207.2,207.33,207.11,207.15,3987.0,129.4684,129.5497,129.4122,129.4372,3987.0
2016-06-27 12:55:00,207.1,207.58,207.1,207.53,12449.0,129.4059,129.7059,129.4059,129.6746,12449.0
2016-06-27 13:00:00,207.44,207.56,207.21,207.44,6120.0,129.6184,129.6934,129.4747,129.6184,6120.0
2016-06-27 13:05:00,207.51,207.68,207.51,207.51,5687.0,129.6621,129.7684,129.6621,129.6621,5687.0
2016-06-27 13:10:00,207.49,207.69,207.43,207.55,8397.0,129.6496,129.7746,129.6121,129.6871,8397.0
2016-06-27 13:15:00,207.5,207.84,207.5,207.8,2548.0,129.6559,129.8683,129.6559,129.8433,2548.0
2016-06-27 13:20:00,207.77,207.8,207.65,207.78,3014.0,129.8246,129.8433,129.7496,129.8308,3014.0
2016-06-27 13:25:00,207.78,207.87,207.78,207.87,2000.0,129.8308,129.8871,129.8308,129.8871,2000.0
2016-06-27 13:30:00,207.74,207.8,207.38,207.63,11195.0,129.8058,129.8433,129.5809,129.7371,11195.0
2016-06-27 13:35:00,207.65,207.79,207.62,207.76,5550.0,129.7496,129.8371,129.7309,129.8183,5550.0
2016-06-27 13:40:00,207.69,207.74,207.47,207.56,19713.0,129.7746,129.8058,129.6371,129.6934,19713.0
2016-06-27 13:45:00,207.59,207.67,207.5,207.67,11780.0,129.7121,129.7621,129.6559,129.7621,11780.0
2016-06-27 13:50:00,207.58,207.75,207.55,207.75,3026.0,129.7059,129.8121,129.6871,129.8121,3026.0
2016-06-27 13:55:00,207.73,207.75,207.42,207.55,10556.0,129.7996,129.8121,129.6059,129.6871,10556.0
2016-06-27 14:00:00,207.54,207.84,207.48,207.84,13669.0,129.6809,129.8683,129.6434,129.8683,13669.0
2016-06-27 14:05:00,207.8,207.8,207.55,207.69,4609.0,129.8433,129.8433,129.6871,129.7746,4609.0
2016-06-27 14:10:00,207.63,207.76,207.38,207.43,6517.0,129.7371,129.8183,129.5809,129.6121,6517.0
2016-06-27 14:15:00,207.43,207.67,207.09,207.34,17750.0,129.6121,129.7621,129.3997,129.5559,17750.0
2016-06-27 14:20:00,207.3,207.64,207.19,207.51,8351.0,129.5309,129.7434,129.4622,129.6621,8351.0
2016-06-27 14:25:00,207.5,207.83,207.48,207.71,13484.0,129.6559,129.8621,129.6434,129.7871,13484.0
2016-06-27 14:30:00,207.72,207.78,207.55,207.55,15914.0,129.7933,129.8308,129.6871,129.6871,15914.0
2016-06-27 14:35:00,207.51,207.61,207.45,207.45,4794.0,129.6621,129.7246,129.6246,129.6246,4794.0
2016-06-27 14:40:00,207.5,207.57,207.38,207.39,12618.0,129.6559,129.6996,129.5809,129.5871,12618.0
2016-06-27 14:45:00,207.4,207.53,207.07,207.25,11219.0,129.5934,129.6746,129.3872,129.4997,11219.0
2016-06-27 14:50:00,207.24,207.37,206.95,207.02,12335.0,129.4934,129.5747,129.3122,129.356,12335.0
2016-06-27 14:55:00,206.94,207.11,206.84,206.91,28975.0,129.306,129.4122,129.2435,129.2872,28975.0
2016-06-27 15:00:00,206.95,207.21,206.77,207.21,52749.0,129.3122,129.4747,129.1997,129.4747,52749.0
2016-06-27 15:05:00,207.12,207.33,206.93,207.15,12194.0,129.4184,129.5497,129.2997,129.4372,12194.0
2016-06-27 15:10:00,207.24,207.3,207.1,207.18,31287.0,129.4934,129.5309,129.4059,129.4559,31287.0
2016-06-27 15:15:00,207.1,207.27,206.88,207.06,43304.0,129.4059,129.5122,129.2685,129.3809,43304.0
2016-06-27 15:20:00,207.06,207.12,206.67,206.79,18498.0,129.3809,129.4184,129.1373,129.2122,18498.0
2016-06-27 15:25:00,206.84,207.34,206.81,207.17,15456.0,129.2435,129.5559,129.2247,129.4497,15456.0
2016-06-27 15:30:00,207.16,207.41,207.08,207.32,23582.0,129.4434,129.5996,129.3934,129.5434,23582.0
2016-06-27 15:35:00,207.31,208.0,207.31,208.0,26751.0,129.5372,129.9683,129.5372,129.9683,26751.0
2016-06-27 15:40:00,207.97,208.11,207.76,207.79,14645.0,129.9496,130.037,129.8183,129.8371,14645.0
2016-06-27 15:45:00,207.77,208.12,207.77,208.11,21337.0,129.8246,130.0433,129.8246,130.037,21337.0
2016-06-27 15:50:00,208.07,208.11,207.79,207.99,48219.0,130.012,130.037,129.8371,129.9621,48219.0
2016-06-27 15:55:00,208.01,208.01,207.79,207.86,56442.0,129.9746,129.9746,129.8371,129.8808,56442.0
2016-06-28 09:30:00,209.21,209.4,208.0,208.66,39892.0,130.7244,130.8431,129.9683,130.3807,39892.0
2016-06-28 09:35:00,208.82,209.89,208.77,209.68,63904.0,130.4807,131.1493,130.4494,131.018,63904.0
2016-06-28 09:40:00,209.9,210.72,209.88,210.16,25575.0,131.1555,131.6679,131.143,131.318,25575.0
2016-06-28 09:45:00,210.12,210.99,210.12,210.94,15364.0,131.293,131.8366,131.293,131.8054,15364.0
2016-06-28 09:50:00,210.92,211.13,210.28,211.1,11309.0,131.7929,131.9241,131.393,131.9053,11309.0
2016-06-28 09:55:00,210.96,211.81,210.67,211.81,28604.0,131.8179,132.349,131.6366,132.349,28604.0
2016-06-28 10:00:00,211.85,211.99,211.06,211.4,13144.0,132.374,132.4614,131.8803,132.0928,13144.0
2016-06-28 10:05:00,211.31,211.61,210.99,211.46,7650.0,132.0366,132.224,131.8366,132.1303,7650.0
2016-06-28 10:10:00,211.37,211.49,211.22,211.35,10248.0,132.074,132.149,131.9803,132.0615,10248.0
2016-06-28 10:15:00,211.25,211.37,210.78,211.2,13416.0,131.9991,132.074,131.7054,131.9678,13416.0
2016-06-28 10:20:00,211.45,211.7,211.13,211.53,9377.0,132.124,132.2802,131.9241,132.174,9377.0
2016-06-28 10:25:00,211.48,211.85,211.4,211.48,20719.0,132.1428,132.374,132.0928,132.1428,20719.0
2016-06-28 10:30:00,211.57,212.0,211.55,211.78,20930.0,132.199,132.4677,132.1865,132.3302,20930.0
2016-06-28 10:35:00,211.74,211.79,211.38,211.4,19227.0,132.3052,132.3365,132.0803,132.0928,19227.0
2016-06-28 10:40:00,211.3,211.55,211.21,211.29,10044.0,132.0303,132.1865,131.9741,132.0241,10044.0
2016-06-28 10:45:00,211.3,212.0,211.3,211.92,14424.0,132.0303,132.4677,132.0303,132.4177,14424.0
2016-06-28 10:50:00,211.84,211.96,211.33,211.39,13999.0,132.3677,132.4427,132.049,132.0865,13999.0
2016-06-28 10:55:00,211.36,211.44,210.87,211.09,10832.0,132.0678,132.1178,131.7616,131.8991,10832.0
2016-06-28 11:00:00,211.1,211.1,210.59,210.59,73286.0,131.9053,131.9053,131.5867,131.5867,73286.0
2016-06-28 11:05:00,210.67,210.97,210.45,210.71,11818.0,131.6366,131.8241,131.4992,131.6616,11818.0
2016-06-28 11:10:00,210.76,211.24,210.68,211.1,21589.0,131.6929,131.9928,131.6429,131.9053,21589.0
2016-06-28 11:15:00,211.11,211.24,211.1,211.22,7633.0,131.9116,131.9928,131.9053,131.9803,7633.0
2016-06-28 11:20:00,211.29,211.36,211.02,211.12,10555.0,132.0241,132.0678,131.8553,131.9178,10555.0
2016-06-28 11:25:00,211.17,211.48,211.13,211.4,5457.0,131.9491,132.1428,131.9241,132.0928,5457.0
2016-06-28 11:30:00,211.47,211.73,211.28,211.57,14579.0,132.1365,132.299,132.0178,132.199,14579.0
2016-06-28 11:35:00,211.68,211.79,211.31,211.51,13867.0,132.2677,132.3365,132.0366,132.1615,13867.0
2016-06-28 11:40:00,211.47,211.67,211.42,211.53,7248.0,132.1365,132.2615,132.1053,132.174,7248.0
2016-06-28 11:45:00,211.56,211.67,211.26,211.36,8817.0,132.1928,132.2615,132.0053,132.0678,8817.0
2016-06-28 11:50:00,211.39,211.53,211.19,211.41,6913.0,132.0865,132.174,131.9616,132.099,6913.0
2016-06-28 11:55:00,211.45,211.65,211.38,211.51,4413.0,132.124,132.249,132.0803,132.1615,4413.0
2016-06-28 12:00:00,211.45,211.55,211.35,211.47,8282.0,132.124,132.1865,132.0615,132.1365,8282.0
2016-06-28 12:05:00,211.49,211.58,211.4,211.47,8270.0,132.149,132.2053,132.0928,132.1365,8270.0
2016-06-28 12:10:00,211.47,211.66,211.36,211.41,6476.0,132.1365,132.2552,132.0678,132.099,6476.0
2016-06-28 12:15:00,211.47,211.74,211.42,211.67,5098.0,132.1365,132.3052,132.1053,132.2615,5098.0
2016-06-28 12:20:00,211.72,211.77,211.47,211.63,7001.0,132.2927,132.324,132.1365,132.2365,7001.0
2016-06-28 12:25:00,211.64,211.77,211.62,211.62,10088.0,132.2428,132.324,132.2303,132.2303,10088.0
2016-06-28 12:30:00,211.63,211.71,211.46,211.52,11434.0,132.2365,132.2865,132.1303,132.1678,11434.0
2016-06-28 12:35:00,211.49,211.57,211.32,211.54,8719.0,132.149,132.199,132.0428,132.1803,8719.0
2016-06-28 12:40:00,211.58,211.75,211.5,211.64,11844.0,132.2053,132.3115,132.1553,132.2428,11844.0
2016-06-28 12:45:00,211.6,211.77,211.59,211.71,5114.0,132.2178,132.324,132.2115,132.2865,5114.0
2016-06-28 12:50:00,211.71,211.87,211.64,211.76,16616.0,132.2865,132.3865,132.2428,132.3177,16616.0
2016-06-28 12:55:00,211.83,211.9,211.69,211.73,9789.0,132.3615,132.4052,132.274,132.299,9789.0
2016-06-28 13:00:00,211.74,211.98,211.74,211.92,7846.0,132.3052,132.4552,132.3052,132.4177,7846.0
2016-06-28 13:05:00,211.86,211.96,211.8,211.91,8311.0,132.3802,132.4427,132.3427,132.4115,8311.0
2016-06-28 13:10:00,211.91,212.0,211.86,211.98,9936.0,132.4115,132.4677,132.3802,132.4552,9936.0
2016-06-28 13:15:00,211.98,212.06,211.85,211.94,5491.0,132.4552,132.5052,132.374,132.4302,5491.0
2016-06-28 13:20:00,212.02,212.08,211.58,211.64,13353.0,132.4802,132.5177,132.2053,132.2428,13353.0
2016-06-28 13:25:00,211.59,211.91,211.59,211.66,10570.0,132.2115,132.4115,132.2115,132.2552,10570.0
2016-06-28 13:30:00,211.69,211.84,211.46,211.75,4977.0,132.274,132.3677,132.1303,132.3115,4977.0
2016-06-28 13:35:00,211.71,211.84,211.61,211.84,3749.0,132.2865,132.3677,132.224,132.3677,3749.0
2016-06-28 13:40:00,211.81,211.99,211.79,211.91,3350.0,132.349,132.4614,132.3365,132.4115,3350.0
2016-06-28 13:45:00,211.94,211.95,211.55,211.77,7830.0,132.4302,132.4365,132.1865,132.324,7830.0
2016-06-28 13:50:00,211.72,211.88,211.67,211.67,4151.0,132.2927,132.3927,132.2615,132.2615,4151.0
2016-06-28 13:55:00,211.66,211.71,211.54,211.69,5056.0,132.2552,132.2865,132.1803,132.274,5056.0
2016-06-28 14:00:00,211.79,211.82,211.64,211.64,4674.0,132.3365,132.3552,132.2428,132.2428,4674.0
2016-06-28 14:05:00,211.61,211.62,211.38,211.44,6899.0,132.224,132.2303,132.0803,132.1178,6899.0
2016-06-28 14:10:00,211.45,211.48,211.34,211.47,4017.0,132.124,132.1428,132.0553,132.1365,4017.0
2016-06-28 14:15:00,211.46,211.61,211.46,211.59,5794.0,132.1303,132.224,132.1303,132.2115,5794.0
2016-06-28 14:20:00,211.6,211.75,211.31,211.31,7552.0,132.2178,132.3115,132.0366,132.0366,7552.0
2016-06-28 14:25:00,211.42,211.6,211.26,211.59,4438.0,132.1053,132.2178,132.0053,132.2115,4438.0
2016-06-28 14:30:00,211.63,211.8,211.49,211.77,12334.0,132.2365,132.3427,132.149,132.324,12334.0
2016-06-28 14:35:00,211.75,212.03,211.74,211.87,7340.0,132.3115,132.4864,132.3052,132.3865,7340.0
2016-06-28 14:40:00,211.87,211.95,211.82,211.94,6348.0,132.3865,132.4365,132.3552,132.4302,6348.0
2016-06-28 14:45:00,212.0,212.08,211.94,212.08,7973.0,132.4677,132.5177,132.4302,132.5177,7973.0
2016-06-28 14:50:00,212.12,212.47,212.12,212.47,9280.0,132.5427,132.7614,132.5427,132.7614,9280.0
2016-06-28 14:55:00,212.45,212.91,212.45,212.77,11013.0,132.7489,133.0363,132.7489,132.9488,11013.0
2016-06-28 15:00:00,212.77,212.78,212.58,212.59,12839.0,132.9488,132.9551,132.8301,132.8364,12839.0
2016-06-28 15:05:00,212.56,212.72,212.47,212.52,9200.0,132.8176,132.9176,132.7614,132.7926,9200.0
2016-06-28 15:10:00,212.53,212.69,212.45,212.54,11321.0,132.7989,132.8988,132.7489,132.8051,11321.0
2016-06-28 15:15:00,212.5,212.5,212.02,212.08,23537.0,132.7801,132.7801,132.4802,132.5177,23537.0
2016-06-28 15:20:00,212.07,212.07,211.52,211.53,27036.0,132.5114,132.5114,132.1678,132.174,27036.0
2016-06-28 15:25:00,211.61,211.64,211.41,211.53,12415.0,132.224,132.2428,132.099,132.174,12415.0
2016-06-28 15:30:00,211.52,211.8,211.51,211.76,11348.0,132.1678,132.3427,132.1615,132.3177,11348.0
2016-06-28 15:35:00,211.82,212.04,211.73,211.97,27566.0,132.3552,132.4927,132.299,132.449,27566.0
2016-06-28 15:40:00,211.98,212.26,211.89,212.22,20077.0,132.4552,132.6302,132.399,132.6052,20077.0
2016-06-28 15:45:00,212.18,212.5,212.14,212.34,27272.0,132.5802,132.7801,132.5552,132.6801,27272.0
2016-06-28 15:50:00,212.38,212.59,212.32,212.59,44813.0,132.7051,132.8364,132.6676,132.8364,44813.0
2016-06-28 15:55:00,212.58,213.22,212.57,213.08,138568.0,132.8301,133.23,132.8239,133.1425,138568.0
2016-06-29 09:30:00,213.9,214.72,212.92,214.32,18748.0,133.6549,134.1673,133.0426,133.9173,18748.0
2016-06-29 09:35:00,214.56,215.14,214.56,215.09,13511.0,134.0673,134.4297,134.0673,134.3985,13511.0
2016-06-29 09:40:00,215.2,215.61,214.97,215.61,11509.0,134.4672,134.7234,134.3235,134.7234,11509.0
2016-06-29 09:45:00,215.33,215.33,214.83,214.83,7900.0,134.5484,134.5484,134.236,134.236,7900.0
2016-06-29 09:50:00,214.94,214.95,214.52,214.63,7764.0,134.3047,134.311,134.0423,134.111,7764.0
2016-06-29 09:55:00,214.52,215.04,214.16,214.59,13952.0,134.0423,134.3672,133.8174,134.0861,13952.0
2016-06-29 10:00:00,214.54,215.6,214.46,214.94,21393.0,134.0548,134.7171,134.0048,134.3047,21393.0
2016-06-29 10:05:00,214.98,215.46,214.97,215.46,8077.0,134.3297,134.6297,134.3235,134.6297,8077.0
2016-06-29 10:10:00,215.14,215.79,215.14,215.78,4168.0,134.4297,134.8359,134.4297,134.8296,4168.0
2016-06-29 10:15:00,215.77,215.94,215.66,215.73,9094.0,134.8234,134.9296,134.7546,134.7984,9094.0
2016-06-29 10:20:00,215.81,215.92,215.53,215.69,15616.0,134.8484,134.9171,134.6734,134.7734,15616.0
2016-06-29 10:25:00,215.7,215.91,215.62,215.82,6510.0,134.7796,134.9109,134.7296,134.8546,6510.0
2016-06-29 10:30:00,215.9,216.14,215.55,215.63,13184.0,134.9046,135.0546,134.6859,134.7359,13184.0
2016-06-29 10:35:00,215.55,215.68,215.41,215.6,7784.0,134.6859,134.7671,134.5984,134.7171,7784.0
2016-06-29 10:40:00,215.63,215.66,215.31,215.43,6523.0,134.7359,134.7546,134.5359,134.6109,6523.0
2016-06-29 10:45:00,215.37,215.5,215.31,215.44,1900.0,134.5734,134.6547,134.5359,134.6172,1900.0
2016-06-29 10:50:00,215.37,215.44,215.05,215.05,6487.0,134.5734,134.6172,134.3735,134.3735,6487.0
2016-06-29 10:55:00,215.15,215.39,215.09,215.38,3800.0,134.436,134.5859,134.3985,134.5797,3800.0
2016-06-29 11:00:00,215.28,215.36,215.08,215.32,8066.0,134.5172,134.5672,134.3922,134.5422,8066.0
2016-06-29 11:05:00,215.32,215.32,215.09,215.32,9394.0,134.5422,134.5422,134.3985,134.5422,9394.0
2016-06-29 11:10:00,215.21,215.26,214.86,214.86,19658.0,134.4735,134.5047,134.2548,134.2548,19658.0
2016-06-29 11:15:00,214.83,215.03,214.41,214.41,17471.0,134.236,134.361,133.9736,133.9736,17471.0
2016-06-29 11:20:00,214.39,214.45,214.03,214.1,16778.0,133.9611,133.9986,133.7361,133.7799,16778.0
2016-06-29 11:25:00,214.16,214.24,213.93,214.24,11683.0,133.8174,133.8674,133.6737,133.8674,11683.0
2016-06-29 11:30:00,214.25,214.26,213.98,214.22,10804.0,133.8736,133.8799,133.7049,133.8549,10804.0
2016-06-29 11:35:00,214.26,214.59,214.21,214.48,10879.0,133.8799,134.0861,133.8486,134.0173,10879.0
2016-06-29 11:40:00,214.58,214.77,214.46,214.76,5311.0,134.0798,134.1985,134.0048,134.1923,5311.0
2016-06-29 11:45:00,214.74,214.85,214.42,214.47,3532.0,134.1798,134.2485,133.9798,134.0111,3532.0
2016-06-29 11:50:00,214.48,214.75,214.29,214.29,5919.0,134.0173,134.186,133.8986,133.8986,5919.0
2016-06-29 11:55:00,214.28,214.4,214.11,214.25,19374.0,133.8923,133.9673,133.7861,133.8736,19374.0
2016-06-29 12:00:00,214.25,214.45,214.16,214.28,7143.0,133.8736,133.9986,133.8174,133.8923,7143.0
2016-06-29 12:05:00,214.16,214.48,214.01,214.45,28404.0,133.8174,134.0173,133.7236,133.9986,28404.0
2016-06-29 12:10:00,214.45,214.53,214.27,214.43,4536.0,133.9986,134.0486,133.8861,133.9861,4536.0
2016-06-29 12:15:00,214.57,214.62,214.36,214.51,15765.0,134.0736,134.1048,133.9423,134.0361,15765.0
2016-06-29 12:20:00,214.48,214.53,214.35,214.39,5410.0,134.0173,134.0486,133.9361,133.9611,5410.0
2016-06-29 12:25:00,214.37,214.45,214.2,214.33,8461.0,133.9486,133.9986,133.8424,133.9236,8461.0
2016-06-29 12:30:00,214.31,214.41,214.15,214.21,4036.0,133.9111,133.9736,133.8111,133.8486,4036.0
2016-06-29 12:35:00,214.39,214.39,214.13,214.22,4455.0,133.9611,133.9611,133.7986,133.8549,4455.0
2016-06-29 12:40:00,214.28,214.43,214.19,214.2,5291.0,133.8923,133.9861,133.8361,133.8424,5291.0
2016-06-29 12:45:00,214.22,214.27,214.04,214.08,8119.0,133.8549,133.8861,133.7424,133.7674,8119.0
2016-06-29 12:50:00,214.0,214.11,213.98,214.02,2101.0,133.7174,133.7861,133.7049,133.7299,2101.0
2016-06-29 12:55:00,214.04,214.1,213.96,214.0,3082.0,133.7424,133.7799,133.6924,133.7174,3082.0
2016-06-29 13:00:00,213.99,214.19,213.93,214.19,10275.0,133.7111,133.8361,133.6737,133.8361,10275.0
2016-06-29 13:05:00,214.06,214.19,213.94,214.08,15778.0,133.7549,133.8361,133.6799,133.7674,15778.0
2016-06-29 13:10:00,213.93,214.11,213.93,214.01,6319.0,133.6737,133.7861,133.6737,133.7236,6319.0
2016-06-29 13:15:00,214.08,214.3,214.02,214.2,37063.0,133.7674,133.9048,133.7299,133.8424,37063.0
2016-06-29 13:20:00,214.18,214.5,214.18,214.27,26175.0,133.8299,134.0298,133.8299,133.8861,26175.0
2016-06-29 13:25:00,214.34,214.45,214.28,214.45,4559.0,133.9298,133.9986,133.8923,133.9986,4559.0
2016-06-29 13:30:00,214.33,214.79,214.33,214.77,23008.0,133.9236,134.211,133.9236,134.1985,23008.0
2016-06-29 13:35:00,214.77,215.01,214.72,214.92,10429.0,134.1985,134.3485,134.1673,134.2923,10429.0
2016-06-29 13:40:00,214.94,214.98,214.7,214.76,6618.0,134.3047,134.3297,134.1548,134.1923,6618.0
2016-06-29 13:45:00,214.82,215.03,214.77,214.82,5625.0,134.2298,134.361,134.1985,134.2298,5625.0
2016-06-29 13:50:00,214.81,214.84,214.58,214.59,13404.0,134.2235,134.2423,134.0798,134.0861,13404.0
2016-06-29 13:55:00,214.55,214.63,214.26,214.46,48325.0,134.0611,134.111,133.8799,134.0048,48325.0
2016-06-29 14:00:00,214.47,214.59,214.4,214.54,4817.0,134.0111,134.0861,133.9673,134.0548,4817.0
2016-06-29 14:05:00,214.56,214.71,214.46,214.68,4133.0,134.0673,134.161,134.0048,134.1423,4133.0
2016-06-29 14:10:00,214.57,214.67,214.46,214.55,4380.0,134.0736,134.136,134.0048,134.0611,4380.0
2016-06-29 14:15:00,214.64,214.64,214.46,214.58,3220.0,134.1173,134.1173,134.0048,134.0798,3220.0
2016-06-29 14:20:00,214.58,214.92,214.58,214.85,6227.0,134.0798,134.2923,134.0798,134.2485,6227.0
2016-06-29 14:25:00,214.93,214.93,214.58,214.71,3714.0,134.2985,134.2985,134.0798,134.161,3714.0
2016-06-29 14:30:00,214.72,214.89,214.72,214.84,3294.0,134.1673,134.2735,134.1673,134.2423,3294.0
2016-06-29 14:35:00,214.9,214.93,214.64,214.64,3373.0,134.2798,134.2985,134.1173,134.1173,3373.0
2016-06-29 14:40:00,214.54,214.68,214.52,214.57,3060.0,134.0548,134.1423,134.0423,134.0736,3060.0
2016-06-29 14:45:00,214.66,214.75,214.54,214.6,6685.0,134.1298,134.186,134.0548,134.0923,6685.0
2016-06-29 14:50:00,214.56,214.69,214.49,214.69,4995.0,134.0673,134.1485,134.0236,134.1485,4995.0
2016-06-29 14:55:00,214.61,214.77,214.61,214.76,5040.0,134.0985,134.1985,134.0985,134.1923,5040.0
2016-06-29 15:00:00,214.73,214.88,214.72,214.85,8694.0,134.1735,134.2673,134.1673,134.2485,8694.0
2016-06-29 15:05:00,214.85,214.96,214.76,214.96,7260.0,134.2485,134.3172,134.1923,134.3172,7260.0
2016-06-29 15:10:00,214.93,215.0,214.74,214.84,13997.0,134.2985,134.3422,134.1798,134.2423,13997.0
2016-06-29 15:15:00,214.84,214.89,214.73,214.83,11864.0,134.2423,134.2735,134.1735,134.236,11864.0
2016-06-29 15:20:00,214.8,214.8,214.5,214.52,6601.0,134.2173,134.2173,134.0298,134.0423,6601.0
2016-06-29 15:25:00,214.6,214.82,214.58,214.74,12822.0,134.0923,134.2298,134.0798,134.1798,12822.0
2016-06-29 15:30:00,214.76,214.76,214.35,214.61,14648.0,134.1923,134.1923,133.9361,134.0985,14648.0
2016-06-29 15:35:00,214.67,214.67,214.33,214.35,27251.0,134.136,134.136,133.9236,133.9361,27251.0
2016-06-29 15:40:00,214.43,214.47,214.31,214.33,22928.0,133.9861,134.0111,133.9111,133.9236,22928.0
2016-06-29 15:45:00,214.31,214.63,214.31,214.54,29486.0,133.9111,134.111,133.9111,134.0548,29486.0
2016-06-29 15:50:00,214.51,214.57,214.32,214.51,59909.0,134.0361,134.0736,133.9173,134.0361,59909.0
2016-06-29 15:55:00,214.51,214.95,214.46,214.91,120854.0,134.0361,134.311,134.0048,134.286,120854.0
2016-06-30 09:30:00,215.73,215.9,213.95,214.05,28526.0,134.7984,134.9046,133.6861,133.7486,28526.0
2016-06-30 09:35:00,214.34,215.35,213.9,214.87,10707.0,133.9298,134.5609,133.6549,134.261,10707.0
2016-06-30 09:40:00,214.49,215.11,214.2,214.76,4331.0,134.0236,134.411,133.8424,134.1923,4331.0
2016-06-30 09:45:00,214.98,215.45,214.7,214.88,17296.0,134.3297,134.6234,134.1548,134.2673,17296.0
2016-06-30 09:50:00,214.78,214.89,214.5,214.55,16196.0,134.2048,134.2735,134.0298,134.0611,16196.0
2016-06-30 09:55:00,214.43,214.57,214.1,214.42,7430.0,133.9861,134.0736,133.7799,133.9798,7430.0
2016-06-30 10:00:00,214.39,214.56,214.19,214.47,9075.0,133.9611,134.0673,133.8361,134.0111,9075.0
2016-06-30 10:05:00,214.27,214.38,214.06,214.06,4510.0,133.8861,133.9548,133.7549,133.7549,4510.0
2016-06-30 10:10:00,213.99,214.65,213.98,214.53,12297.0,133.7111,134.1235,133.7049,134.0486,12297.0
2016-06-30 10:15:00,214.72,215.16,214.41,215.08,108807.0,134.1673,134.4422,133.9736,134.3922,108807.0
2016-06-30 10:20:00,214.97,215.88,214.97,215.88,7785.0,134.3235,134.8921,134.3235,134.8921,7785.0
2016-06-30 10:25:00,215.95,215.95,215.64,215.73,10806.0,134.9358,134.9358,134.7421,134.7984,10806.0
2016-06-30 10:30:00,215.77,215.97,215.52,215.89,34953.0,134.8234,134.9483,134.6672,134.8984,34953.0
2016-06-30 10:35:00,215.92,216.11,215.72,216.06,17128.0,134.9171,135.0358,134.7921,135.0046,17128.0
2016-06-30 10:40:00,216.2,216.2,215.7,215.78,8167.0,135.0921,135.0921,134.7796,134.8296,8167.0
2016-06-30 10:45:00,215.84,215.84,215.6,215.7,4238.0,134.8671,134.8671,134.7171,134.7796,4238.0
2016-06-30 10:50:00,215.61,215.92,215.61,215.83,3945.0,134.7234,134.9171,134.7234,134.8609,3945.0
2016-06-30 10:55:00,215.77,215.94,215.7,215.88,8371.0,134.8234,134.9296,134.7796,134.8921,8371.0
2016-06-30 11:00:00,215.8,215.8,215.41,215.58,8381.0,134.8421,134.8421,134.5984,134.7047,8381.0
2016-06-30 11:05:00,215.61,215.61,215.22,215.34,7629.0,134.7234,134.7234,134.4797,134.5547,7629.0
2016-06-30 11:10:00,215.45,215.47,214.94,215.05,15780.0,134.6234,134.6359,134.3047,134.3735,15780.0
2016-06-30 11:15:00,214.99,215.03,214.7,214.75,5300.0,134.336,134.361,134.1548,134.186,5300.0
2016-06-30 11:20:00,214.68,214.82,214.4,214.52,8990.0,134.1423,134.2298,133.9673,134.0423,8990.0
2016-06-30 11:25:00,214.51,214.69,214.36,214.65,9630.0,134.0361,134.1485,133.9423,134.1235,9630.0
2016-06-30 11:30:00,214.61,214.91,214.45,214.46,16966.0,134.0985,134.286,133.9986,134.0048,16966.0
2016-06-30 11:35:00,214.5,214.8,214.39,214.6,9521.0,134.0298,134.2173,133.9611,134.0923,9521.0
2016-06-30 11:40:00,214.61,214.99,214.52,214.54,8298.0,134.0985,134.336,134.0423,134.0548,8298.0
2016-06-30 11:45:00,214.59,214.81,214.51,214.71,7105.0,134.0861,134.2235,134.0361,134.161,7105.0
2016-06-30 11:50:00,214.7,214.79,214.66,214.7,3090.0,134.1548,134.211,134.1298,134.1548,3090.0
2016-06-30 11:55:00,214.66,215.0,214.66,214.88,11408.0,134.1298,134.3422,134.1298,134.2673,11408.0
2016-06-30 12:00:00,214.92,215.0,214.8,214.96,16779.0,134.2923,134.3422,134.2173,134.3172,16779.0
2016-06-30 12:05:00,214.97,215.0,214.76,214.82,10543.0,134.3235,134.3422,134.1923,134.2298,10543.0
2016-06-30 12:10:00,214.75,215.19,214.75,215.17,9687.0,134.186,134.461,134.186,134.4485,9687.0
2016-06-30 12:15:00,215.19,215.59,215.18,215.55,9352.0,134.461,134.7109,134.4547,134.6859,9352.0
2016-06-30 12:20:00,215.49,215.59,215.35,215.51,13386.0,134.6484,134.7109,134.5609,134.6609,13386.0
2016-06-30 12:25:00,215.41,215.49,215.24,215.31,23790.0,134.5984,134.6484,134.4922,134.5359,23790.0
2016-06-30 12:30:00,215.29,215.56,215.29,215.45,9450.0,134.5234,134.6922,134.5234,134.6234,9450.0
2016-06-30 12:35:00,215.45,215.61,215.44,215.53,3640.0,134.6234,134.7234,134.6172,134.6734,3640.0
2016-06-30 12:40:00,215.61,215.69,215.47,215.55,4200.0,134.7234,134.7734,134.6359,134.6859,4200.0
2016-06-30 12:45:00,215.57,215.87,215.52,215.79,6200.0,134.6984,134.8859,134.6672,134.8359,6200.0
2016-06-30 12:50:00,215.79,216.34,215.79,216.34,7357.0,134.8359,135.1795,134.8359,135.1795,7357.0
2016-06-30 12:55:00,216.2,216.3,216.03,216.12,5914.0,135.0921,135.1545,134.9858,135.0421,5914.0
2016-06-30 13:00:00,216.12,216.51,216.12,216.51,8480.0,135.0421,135.2858,135.0421,135.2858,8480.0
2016-06-30 13:05:00,216.49,216.72,216.49,216.58,7800.0,135.2733,135.417,135.2733,135.3295,7800.0
2016-06-30 13:10:00,216.48,216.7,216.44,216.63,6743.0,135.267,135.4045,135.242,135.3607,6743.0
2016-06-30 13:15:00,216.67,216.76,216.62,216.75,9816.0,135.3857,135.442,135.3545,135.4357,9816.0
2016-06-30 13:20:00,216.75,216.89,216.66,216.83,6164.0,135.4357,135.5232,135.3795,135.4857,6164.0
2016-06-30 13:25:00,216.84,217.0,216.72,216.99,5512.0,135.492,135.5919,135.417,135.5857,5512.0
2016-06-30 13:30:00,216.92,216.98,216.78,216.78,11451.0,135.5419,135.5794,135.4545,135.4545,11451.0
2016-06-30 13:35:00,216.79,216.83,216.69,216.7,7365.0,135.4607,135.4857,135.3982,135.4045,7365.0
2016-06-30 13:40:00,216.7,216.74,216.53,216.6,6482.0,135.4045,135.4295,135.2983,135.342,6482.0
2016-06-30 13:45:00,216.67,216.71,216.52,216.71,4385.0,135.3857,135.4107,135.292,135.4107,4385.0
2016-06-30 13:50:00,216.69,216.82,216.6,216.68,4345.0,135.3982,135.4795,135.342,135.392,4345.0
2016-06-30 13:55:00,216.67,216.75,216.39,216.75,6902.0,135.3857,135.4357,135.2108,135.4357,6902.0
2016-06-30 14:00:00,216.68,216.79,216.53,216.71,5700.0,135.392,135.4607,135.2983,135.4107,5700.0
2016-06-30 14:05:00,216.74,216.74,216.48,216.68,8415.0,135.4295,135.4295,135.267,135.392,8415.0
2016-06-30 14:10:00,216.68,216.82,216.68,216.8,5010.0,135.392,135.4795,135.392,135.467,5010.0
2016-06-30 14:15:00,216.86,216.99,216.83,216.9,7410.0,135.5045,135.5857,135.4857,135.5294,7410.0
2016-06-30 14:20:00,216.95,217.14,216.95,217.05,10102.0,135.5607,135.6794,135.5607,135.6232,10102.0
2016-06-30 14:25:00,217.02,217.04,216.74,216.79,9844.0,135.6044,135.6169,135.4295,135.4607,9844.0
2016-06-30 14:30:00,216.82,217.0,216.61,216.65,30655.0,135.4795,135.5919,135.3482,135.3732,30655.0
2016-06-30 14:35:00,216.63,216.68,216.27,216.42,6128.0,135.3607,135.392,135.1358,135.2295,6128.0
2016-06-30 14:40:00,216.37,216.62,216.31,216.57,7265.0,135.1983,135.3545,135.1608,135.3232,7265.0
2016-06-30 14:45:00,216.57,216.78,216.51,216.66,9395.0,135.3232,135.4545,135.2858,135.3795,9395.0
2016-06-30 14:50:00,216.72,217.17,216.58,216.75,99947.0,135.417,135.6982,135.3295,135.4357,99947.0
2016-06-30 14:55:00,216.73,216.88,216.53,216.65,34236.0,135.4232,135.517,135.2983,135.3732,34236.0
2016-06-30 15:00:00,216.62,217.17,216.52,216.75,69314.0,135.3545,135.6982,135.292,135.4357,69314.0
2016-06-30 15:05:00,216.77,216.81,216.48,216.49,16401.0,135.4482,135.4732,135.267,135.2733,16401.0
2016-06-30 15:10:00,216.49,216.55,216.24,216.4,31867.0,135.2733,135.3108,135.117,135.217,31867.0
2016-06-30 15:15:00,216.32,216.32,216.03,216.04,17112.0,135.167,135.167,134.9858,134.9921,17112.0
2016-06-30 15:20:00,216.07,216.07,215.71,215.84,27477.0,135.0108,135.0108,134.7859,134.8671,27477.0
2016-06-30 15:25:00,215.84,216.17,215.74,216.17,20986.0,134.8671,135.0733,134.8046,135.0733,20986.0
2016-06-30 15:30:00,216.23,216.38,216.06,216.25,15808.0,135.1108,135.2045,135.0046,135.1233,15808.0
2016-06-30 15:35:00,216.3,216.4,216.08,216.18,21333.0,135.1545,135.217,135.0171,135.0796,21333.0
2016-06-30 15:40:00,216.25,216.26,215.86,215.87,18703.0,135.1233,135.1295,134.8796,134.8859,18703.0
2016-06-30 15:45:00,215.94,216.39,215.87,216.36,31983.0,134.9296,135.2108,134.8859,135.192,31983.0
2016-06-30 15:50:00,216.39,216.79,216.37,216.68,36877.0,135.2108,135.4607,135.1983,135.392,36877.0
2016-06-30 15:55:00,216.67,216.92,216.58,216.9,121528.0,135.3857,135.5419,135.3295,135.5294,121528.0
2016-07-01 09:30:00,217.53,217.93,217.22,217.56,21533.0,135.9231,136.173,135.7294,135.9418,21533.0
2016-07-01 09:35:00,217.65,217.92,217.34,217.92,3434.0,135.9981,136.1668,135.8044,136.1668,3434.0
2016-07-01 09:40:00,217.82,218.26,217.72,218.06,5716.0,136.1043,136.3792,136.0418,136.2543,5716.0
2016-07-01 09:45:00,218.23,218.45,218.03,218.03,2070.0,136.3605,136.498,136.2355,136.2355,2070.0
2016-07-01 09:50:00,218.25,218.95,218.15,218.87,10049.0,136.373,136.8104,136.3105,136.7604,10049.0
2016-07-01 09:55:00,218.85,218.88,218.36,218.66,9555.0,136.7479,136.7666,136.4417,136.6292,9555.0
2016-07-01 10:00:00,218.69,218.78,218.35,218.43,8011.0,136.6479,136.7042,136.4355,136.4855,8011.0
2016-07-01 10:05:00,218.54,218.55,217.98,218.09,9677.0,136.5542,136.5604,136.2043,136.273,9677.0
2016-07-01 10:10:00,218.0,218.07,217.8,217.86,5666.0,136.2168,136.2605,136.0918,136.1293,5666.0
2016-07-01 10:15:00,217.83,217.85,217.52,217.69,4300.0,136.1106,136.1231,135.9169,136.0231,4300.0
2016-07-01 10:20:00,217.53,218.05,217.45,217.97,9320.0,135.9231,136.248,135.8731,136.198,9320.0
2016-07-01 10:25:00,217.92,218.12,217.87,218.07,15880.0,136.1668,136.2918,136.1356,136.2605,15880.0
2016-07-01 10:30:00,218.02,218.12,217.78,217.85,10181.0,136.2293,136.2918,136.0793,136.1231,10181.0
2016-07-01 10:35:00,217.78,217.83,217.54,217.69,2812.0,136.0793,136.1106,135.9294,136.0231,2812.0
2016-07-01 10:40:00,217.74,217.8,217.27,217.41,6168.0,136.0543,136.0918,135.7606,135.8481,6168.0
2016-07-01 10:45:00,217.42,217.43,217.01,217.02,4160.0,135.8544,135.8606,135.5982,135.6044,4160.0
2016-07-01 10:50:00,217.03,217.4,217.03,217.36,6139.0,135.6107,135.8419,135.6107,135.8169,6139.0
2016-07-01 10:55:00,217.36,217.53,217.3,217.37,4098.0,135.8169,135.9231,135.7794,135.8231,4098.0
2016-07-01 11:00:00,217.38,217.38,217.11,217.21,5984.0,135.8294,135.8294,135.6607,135.7232,5984.0
2016-07-01 11:05:00,217.18,217.19,216.77,216.79,4454.0,135.7044,135.7107,135.4482,135.4607,4454.0
2016-07-01 11:10:00,216.78,217.15,216.52,217.03,12207.0,135.4545,135.6857,135.292,135.6107,12207.0
2016-07-01 11:15:00,217.14,217.45,217.13,217.4,5768.0,135.6794,135.8731,135.6732,135.8419,5768.0
2016-07-01 11:20:00,217.47,217.47,217.28,217.44,7909.0,135.8856,135.8856,135.7669,135.8669,7909.0
2016-07-01 11:25:00,217.35,218.05,217.24,217.93,7540.0,135.8106,136.248,135.7419,136.173,7540.0
2016-07-01 11:30:00,218.1,218.1,217.73,217.84,9814.0,136.2793,136.2793,136.0481,136.1168,9814.0
2016-07-01 11:35:00,217.82,218.19,217.72,218.19,12047.0,136.1043,136.3355,136.0418,136.3355,12047.0
2016-07-01 11:40:00,218.2,218.31,218.0,218.15,9873.0,136.3418,136.4105,136.2168,136.3105,9873.0
2016-07-01 11:45:00,218.14,218.16,217.97,218.1,5335.0,136.3043,136.3168,136.198,136.2793,5335.0
2016-07-01 11:50:00,218.01,218.04,217.87,217.94,9587.0,136.223,136.2418,136.1356,136.1793,9587.0
2016-07-01 11:55:00,217.96,218.11,217.79,217.82,14666.0,136.1918,136.2855,136.0856,136.1043,14666.0
2016-07-01 12:00:00,217.81,217.94,217.7,217.7,7344.0,136.0981,136.1793,136.0293,136.0293,7344.0
2016-07-01 12:05:00,217.66,217.84,217.66,217.76,3803.0,136.0043,136.1168,136.0043,136.0668,3803.0
2016-07-01 12:10:00,217.84,217.92,217.7,217.86,5248.0,136.1168,136.1668,136.0293,136.1293,5248.0
2016-07-01 12:15:00,217.92,217.96,217.83,217.88,3827.0,136.1668,136.1918,136.1106,136.1418,3827.0
2016-07-01 12:20:00,217.84,217.92,217.65,217.65,2903.0,136.1168,136.1668,135.9981,135.9981,2903.0
2016-07-01 12:25:00,217.76,217.76,217.46,217.52,7264.0,136.0668,136.0668,135.8794,135.9169,7264.0
2016-07-01 12:30:00,217.57,217.72,217.54,217.71,2628.0,135.9481,136.0418,135.9294,136.0356,2628.0
2016-07-01 12:35:00,217.79,217.84,217.72,217.73,3611.0,136.0856,136.1168,136.0418,136.0481,3611.0
2016-07-01 12:40:00,217.72,217.94,217.59,217.88,5250.0,136.0418,136.1793,135.9606,136.1418,5250.0
2016-07-01 12:45:00,217.92,218.0,217.84,217.84,7047.0,136.1668,136.2168,136.1168,136.1168,7047.0
2016-07-01 12:50:00,217.84,217.86,217.8,217.84,1712.0,136.1168,136.1293,136.0918,136.1168,1712.0
2016-07-01 12:55:00,217.88,217.9,217.74,217.88,3641.0,136.1418,136.1543,136.0543,136.1418,3641.0
2016-07-01 13:00:00,217.89,218.29,217.88,218.25,4300.0,136.148,136.398,136.1418,136.373,4300.0
2016-07-01 13:05:00,218.23,218.3,218.06,218.15,14502.0,136.3605,136.4042,136.2543,136.3105,14502.0
2016-07-01 13:10:00,218.13,218.22,218.02,218.02,1700.0,136.298,136.3542,136.2293,136.2293,1700.0
2016-07-01 13:15:00,218.01,218.01,217.82,217.92,9895.0,136.223,136.223,136.1043,136.1668,9895.0
2016-07-01 13:20:00,217.85,217.92,217.64,217.64,4290.0,136.1231,136.1668,135.9918,135.9918,4290.0
2016-07-01 13:25:00,217.62,217.65,217.52,217.57,2400.0,135.9793,135.9981,135.9169,135.9481,2400.0
2016-07-01 13:30:00,217.57,217.69,217.38,217.69,6890.0,135.9481,136.0231,135.8294,136.0231,6890.0
2016-07-01 13:35:00,217.57,217.57,217.4,217.4,2802.0,135.9481,135.9481,135.8419,135.8419,2802.0
2016-07-01 13:40:00,217.36,217.39,217.18,217.27,5815.0,135.8169,135.8356,135.7044,135.7606,5815.0
2016-07-01 13:45:00,217.34,217.37,217.21,217.27,6106.0,135.8044,135.8231,135.7232,135.7606,6106.0
2016-07-01 13:50:00,217.3,217.35,217.19,217.19,2105.0,135.7794,135.8106,135.7107,135.7107,2105.0
2016-07-01 13:55:00,217.15,217.26,217.14,217.2,9691.0,135.6857,135.7544,135.6794,135.7169,9691.0
2016-07-01 14:00:00,217.18,217.22,217.05,217.08,3455.0,135.7044,135.7294,135.6232,135.6419,3455.0
2016-07-01 14:05:00,217.08,217.08,216.91,216.99,8593.0,135.6419,135.6419,135.5357,135.5857,8593.0
2016-07-01 14:10:00,216.96,217.05,216.93,216.95,14202.0,135.5669,135.6232,135.5482,135.5607,14202.0
2016-07-01 14:15:00,216.96,217.14,216.96,216.99,8778.0,135.5669,135.6794,135.5669,135.5857,8778.0
2016-07-01 14:20:00,216.97,217.07,216.93,217.05,9845.0,135.5732,135.6357,135.5482,135.6232,9845.0
2016-07-01 14:25:00,217.06,217.26,216.99,217.12,10176.0,135.6294,135.7544,135.5857,135.6669,10176.0
2016-07-01 14:30:00,217.13,217.13,216.83,216.83,4789.0,135.6732,135.6732,135.4857,135.4857,4789.0
2016-07-01 14:35:00,216.8,216.89,216.65,216.67,8309.0,135.467,135.5232,135.3732,135.3857,8309.0
2016-07-01 14:40:00,216.72,216.79,216.62,216.66,7994.0,135.417,135.4607,135.3545,135.3795,7994.0
2016-07-01 14:45:00,216.67,216.79,216.59,216.72,7736.0,135.3857,135.4607,135.3357,135.417,7736.0
2016-07-01 14:50:00,216.67,216.75,216.58,216.58,5270.0,135.3857,135.4357,135.3295,135.3295,5270.0
2016-07-01 14:55:00,216.54,216.87,216.54,216.76,3689.0,135.3045,135.5107,135.3045,135.442,3689.0
2016-07-01 15:00:00,216.82,216.92,216.81,216.82,4566.0,135.4795,135.5419,135.4732,135.4795,4566.0
2016-07-01 15:05:00,216.85,217.28,216.84,217.13,7343.0,135.4982,135.7669,135.492,135.6732,7343.0
2016-07-01 15:10:00,217.13,217.24,217.02,217.24,5896.0,135.6732,135.7419,135.6044,135.7419,5896.0
2016-07-01 15:15:00,217.12,217.14,216.98,217.02,8081.0,135.6669,135.6794,135.5794,135.6044,8081.0
2016-07-01 15:20:00,217.02,217.04,216.86,216.87,8131.0,135.6044,135.6169,135.5045,135.5107,8131.0
2016-07-01 15:25:00,216.89,217.0,216.83,216.96,6916.0,135.5232,135.5919,135.4857,135.5669,6916.0
2016-07-01 15:30:00,216.95,217.06,216.89,217.0,8297.0,135.5607,135.6294,135.5232,135.5919,8297.0
2016-07-01 15:35:00,216.97,217.09,216.82,216.87,6509.0,135.5732,135.6482,135.4795,135.5107,6509.0
2016-07-01 15:40:00,216.93,217.25,216.91,217.09,8374.0,135.5482,135.7481,135.5357,135.6482,8374.0
2016-07-01 15:45:00,217.08,217.21,217.08,217.1,9618.0,135.6419,135.7232,135.6419,135.6544,9618.0
2016-07-01 15:50:00,217.18,217.18,216.87,216.87,12370.0,135.7044,135.7044,135.5107,135.5107,12370.0
2016-07-01 15:55:00,216.89,217.22,216.88,217.09,51392.0,135.5232,135.7294,135.517,135.6482,51392.0
2016-07-05 09:30:00,217.34,218.83,217.29,218.74,19101.0,135.8044,136.7354,135.7731,136.6792,19101.0
2016-07-05 09:35:00,218.74,219.05,218.41,218.79,13099.0,136.6792,136.8729,136.473,136.7104,13099.0
2016-07-05 09:40:00,218.63,218.7,218.45,218.65,2515.0,136.6104,136.6542,136.498,136.6229,2515.0
2016-07-05 09:45:00,218.64,218.68,218.33,218.44,8460.0,136.6167,136.6417,136.423,136.4917,8460.0
2016-07-05 09:50:00,218.52,218.68,218.38,218.38,7587.0,136.5417,136.6417,136.4542,136.4542,7587.0
2016-07-05 09:55:00,218.33,218.47,217.49,217.53,24835.0,136.423,136.5105,135.8981,135.9231,24835.0
2016-07-05 10:00:00,217.4,218.02,217.31,217.88,15824.0,135.8419,136.2293,135.7856,136.1418,15824.0
2016-07-05 10:05:00,217.88,218.07,217.76,217.81,14217.0,136.1418,136.2605,136.0668,136.0981,14217.0
2016-07-05 10:10:00,217.94,218.3,217.87,218.24,10441.0,136.1793,136.4042,136.1356,136.3667,10441.0
2016-07-05 10:15:00,218.27,218.38,218.03,218.05,10851.0,136.3855,136.4542,136.2355,136.248,10851.0
2016-07-05 10:20:00,218.1,218.23,218.05,218.05,10073.0,136.2793,136.3605,136.248,136.248,10073.0
2016-07-05 10:25:00,218.13,218.19,217.81,218.0,10027.0,136.298,136.3355,136.0981,136.2168,10027.0
2016-07-05 10:30:00,218.06,218.12,217.82,217.94,7487.0,136.2543,136.2918,136.1043,136.1793,7487.0
2016-07-05 10:35:00,217.94,218.11,217.94,218.11,7123.0,136.1793,136.2855,136.1793,136.2855,7123.0
2016-07-05 10:40:00,218.11,218.2,217.88,218.03,11474.0,136.2855,136.3418,136.1418,136.2355,11474.0
2016-07-05 10:45:00,218.05,218.18,217.87,217.92,10542.0,136.248,136.3293,136.1356,136.1668,10542.0
2016-07-05 10:50:00,218.05,218.47,218.01,218.42,5955.0,136.248,136.5105,136.223,136.4792,5955.0
2016-07-05 10:55:00,218.4,218.53,218.13,218.28,7750.0,136.4667,136.548,136.298,136.3917,7750.0
2016-07-05 11:00:00,218.39,218.57,218.08,218.19,11644.0,136.4605,136.5729,136.2668,136.3355,11644.0
2016-07-05 11:05:00,218.19,218.38,218.19,218.22,3651.0,136.3355,136.4542,136.3355,136.3542,3651.0
2016-07-05 11:10:00,218.14,218.27,217.78,218.14,18441.0,136.3043,136.3855,136.0793,136.3043,18441.0
2016-07-05 11:15:00,218.23,218.42,218.14,218.3,13989.0,136.3605,136.4792,136.3043,136.4042,13989.0
2016-07-05 11:20:00,218.32,218.57,218.21,218.55,14791.0,136.4167,136.5729,136.348,136.5604,14791.0
2016-07-05 11:25:00,218.49,218.59,218.34,218.48,6594.0,136.523,136.5854,136.4292,136.5167,6594.0
2016-07-05 11:30:00,218.47,218.9,218.45,218.81,7785.0,136.5105,136.7791,136.498,136.7229,7785.0
2016-07-05 11:35:00,218.87,219.0,218.78,218.98,5644.0,136.7604,136.8416,136.7042,136.8291,5644.0
2016-07-05 11:40:00,218.81,219.0,218.75,218.92,9773.0,136.7229,136.8416,136.6854,136.7916,9773.0
2016-07-05 11:45:00,218.87,218.93,218.38,218.53,16779.0,136.7604,136.7979,136.4542,136.548,16779.0
2016-07-05 11:50:00,218.45,218.49,218.22,218.27,2184.0,136.498,136.523,136.3542,136.3855,2184.0
2016-07-05 11:55:00,218.24,218.7,218.24,218.66,4764.0,136.3667,136.6542,136.3667,136.6292,4764.0
2016-07-05 12:00:00,218.67,218.67,218.44,218.48,2733.0,136.6354,136.6354,136.4917,136.5167,2733.0
2016-07-05 12:05:00,218.38,218.38,218.18,218.28,2025.0,136.4542,136.4542,136.3293,136.3917,2025.0
2016-07-05 12:10:00,218.28,218.28,218.0,218.01,5860.0,136.3917,136.3917,136.2168,136.223,5860.0
2016-07-05 12:15:00,218.06,218.16,217.97,218.0,9653.0,136.2543,136.3168,136.198,136.2168,9653.0
2016-07-05 12:20:00,218.0,218.59,218.0,218.59,5203.0,136.2168,136.5854,136.2168,136.5854,5203.0
2016-07-05 12:25:00,218.58,218.63,218.47,218.63,2601.0,136.5792,136.6104,136.5105,136.6104,2601.0
2016-07-05 12:30:00,218.64,218.74,218.56,218.73,1900.0,136.6167,136.6792,136.5667,136.6729,1900.0
2016-07-05 12:35:00,218.73,218.78,218.61,218.78,2264.0,136.6729,136.7042,136.5979,136.7042,2264.0
2016-07-05 12:40:00,218.78,219.0,218.78,218.99,2430.0,136.7042,136.8416,136.7042,136.8354,2430.0
2016-07-05 12:45:00,218.99,219.0,218.86,219.0,3565.0,136.8354,136.8416,136.7542,136.8416,3565.0
2016-07-05 12:50:00,218.98,218.98,218.72,218.91,2200.0,136.8291,136.8291,136.6667,136.7854,2200.0
2016-07-05 12:55:00,218.91,219.1,218.86,218.99,4053.0,136.7854,136.9041,136.7542,136.8354,4053.0
2016-07-05 13:00:00,219.06,219.07,218.76,218.94,2752.0,136.8791,136.8854,136.6917,136.8041,2752.0
2016-07-05 13:05:00,219.07,219.1,218.91,219.02,3983.0,136.8854,136.9041,136.7854,136.8541,3983.0
2016-07-05 13:10:00,219.08,219.29,219.02,219.29,7668.0,136.8916,137.0228,136.8541,137.0228,7668.0
2016-07-05 13:15:00,219.29,219.5,219.28,219.37,6466.0,137.0228,137.1541,137.0166,137.0728,6466.0
2016-07-05 13:20:00,219.37,219.43,219.28,219.4,2457.0,137.0728,137.1103,137.0166,137.0916,2457.0
2016-07-05 13:25:00,219.43,219.61,219.31,219.56,4538.0,137.1103,137.2228,137.0353,137.1915,4538.0
2016-07-05 13:30:00,219.47,219.6,219.41,219.59,4072.0,137.1353,137.2165,137.0978,137.2103,4072.0
2016-07-05 13:35:00,219.52,219.55,219.3,219.33,3668.0,137.1665,137.1853,137.0291,137.0478,3668.0
2016-07-05 13:40:00,219.32,219.41,219.27,219.37,1108.0,137.0416,137.0978,137.0103,137.0728,1108.0
2016-07-05 13:45:00,219.33,219.35,219.09,219.23,4900.0,137.0478,137.0603,136.8979,136.9853,4900.0
2016-07-05 13:50:00,219.26,219.39,219.2,219.29,4356.0,137.0041,137.0853,136.9666,137.0228,4356.0
2016-07-05 13:55:00,219.26,219.38,219.23,219.29,3372.0,137.0041,137.0791,136.9853,137.0228,3372.0
2016-07-05 14:00:00,219.4,219.5,219.35,219.5,10081.0,137.0916,137.1541,137.0603,137.1541,10081.0
2016-07-05 14:05:00,219.45,219.5,219.44,219.44,5365.0,137.1228,137.1541,137.1166,137.1166,5365.0
2016-07-05 14:10:00,219.49,219.69,219.48,219.59,2561.0,137.1478,137.2728,137.1416,137.2103,2561.0
2016-07-05 14:15:00,219.56,219.69,219.49,219.49,1100.0,137.1915,137.2728,137.1478,137.1478,1100.0
2016-07-05 14:20:00,219.64,219.86,219.63,219.86,10605.0,137.2415,137.379,137.2353,137.379,10605.0
2016-07-05 14:25:00,219.86,219.86,219.66,219.77,3358.0,137.379,137.379,137.254,137.3228,3358.0
2016-07-05 14:30:00,219.77,219.78,219.63,219.78,3821.0,137.3228,137.329,137.2353,137.329,3821.0
2016-07-05 14:35:00,219.76,219.77,219.61,219.63,4841.0,137.3165,137.3228,137.2228,137.2353,4841.0
2016-07-05 14:40:00,219.63,219.75,219.61,219.63,5858.0,137.2353,137.3103,137.2228,137.2353,5858.0
2016-07-05 14:45:00,219.59,219.63,219.29,219.29,13793.0,137.2103,137.2353,137.0228,137.0228,13793.0
2016-07-05 14:50:00,219.29,219.46,219.22,219.31,29934.0,137.0228,137.1291,136.9791,137.0353,29934.0
2016-07-05 14:55:00,219.37,219.61,219.37,219.58,5053.0,137.0728,137.2228,137.0728,137.204,5053.0
2016-07-05 15:00:00,219.57,219.57,219.44,219.56,4067.0,137.1978,137.1978,137.1166,137.1915,4067.0
2016-07-05 15:05:00,219.54,219.57,219.31,219.37,3401.0,137.179,137.1978,137.0353,137.0728,3401.0
2016-07-05 15:10:00,219.36,219.52,219.33,219.52,3284.0,137.0666,137.1665,137.0478,137.1665,3284.0
2016-07-05 15:15:00,219.46,219.46,219.23,219.42,11092.0,137.1291,137.1291,136.9853,137.1041,11092.0
2016-07-05 15:20:00,219.36,219.4,219.27,219.34,4021.0,137.0666,137.0916,137.0103,137.0541,4021.0
2016-07-05 15:25:00,219.3,219.37,219.23,219.23,4050.0,137.0291,137.0728,136.9853,136.9853,4050.0
2016-07-05 15:30:00,219.21,219.44,219.17,219.35,9180.0,136.9728,137.1166,136.9479,137.0603,9180.0
2016-07-05 15:35:00,219.38,219.5,219.28,219.49,12894.0,137.0791,137.1541,137.0166,137.1478,12894.0
2016-07-05 15:40:00,219.49,220.0,219.47,219.97,18088.0,137.1478,137.4665,137.1353,137.4477,18088.0
2016-07-05 15:45:00,219.99,220.25,219.96,220.2,24355.0,137.4602,137.6227,137.4415,137.5914,24355.0
2016-07-05 15:50:00,220.19,220.2,220.02,220.09,24889.0,137.5852,137.5914,137.479,137.5227,24889.0
2016-07-05 15:55:00,220.11,220.25,219.87,220.21,69178.0,137.5352,137.6227,137.3852,137.5977,69178.0
2016-07-06 09:30:00,219.68,220.33,219.49,219.49,25819.0,137.2665,137.6727,137.1478,137.1478,25819.0
2016-07-06 09:35:00,219.42,219.6,218.92,218.97,13638.0,137.1041,137.2165,136.7916,136.8229,13638.0
2016-07-06 09:40:00,218.97,219.38,218.84,219.16,15232.0,136.8229,137.0791,136.7417,136.9416,15232.0
2016-07-06 09:45:00,219.14,219.4,218.9,218.9,5254.0,136.9291,137.0916,136.7791,136.7791,5254.0
2016-07-06 09:50:00,218.9,218.9,218.27,218.3,7989.0,136.7791,136.7791,136.3855,136.4042,7989.0
2016-07-06 09:55:00,218.44,218.97,218.43,218.97,12224.0,136.4917,136.8229,136.4855,136.8229,12224.0
2016-07-06 10:00:00,218.97,219.06,218.73,218.78,15336.0,136.8229,136.8791,136.6729,136.7042,15336.0
2016-07-06 10:05:00,218.78,218.96,218.47,218.47,5695.0,136.7042,136.8166,136.5105,136.5105,5695.0
2016-07-06 10:10:00,218.47,218.47,218.25,218.35,11116.0,136.5105,136.5105,136.373,136.4355,11116.0
2016-07-06 10:15:00,218.3,218.39,217.89,218.0,8430.0,136.4042,136.4605,136.148,136.2168,8430.0
2016-07-06 10:20:00,217.89,218.01,217.67,217.82,6530.0,136.148,136.223,136.0106,136.1043,6530.0
2016-07-06 10:25:00,217.92,218.14,217.5,217.53,10067.0,136.1668,136.3043,135.9044,135.9231,10067.0
2016-07-06 10:30:00,217.46,217.58,217.06,217.11,6683.0,135.8794,135.9543,135.6294,135.6607,6683.0
2016-07-06 10:35:00,217.11,217.4,217.05,217.31,5226.0,135.6607,135.8419,135.6232,135.7856,5226.0
2016-07-06 10:40:00,217.29,217.33,217.07,217.33,5431.0,135.7731,135.7981,135.6357,135.7981,5431.0
2016-07-06 10:45:00,217.28,217.28,216.98,217.28,6429.0,135.7669,135.7669,135.5794,135.7669,6429.0
2016-07-06 10:50:00,217.27,217.59,217.22,217.59,6170.0,135.7606,135.9606,135.7294,135.9606,6170.0
2016-07-06 10:55:00,217.7,217.74,217.49,217.49,5534.0,136.0293,136.0543,135.8981,135.8981,5534.0
2016-07-06 11:00:00,217.55,217.61,217.42,217.5,19949.0,135.9356,135.9731,135.8544,135.9044,19949.0
2016-07-06 11:05:00,217.54,217.76,217.5,217.52,8536.0,135.9294,136.0668,135.9044,135.9169,8536.0
2016-07-06 11:10:00,217.68,217.72,217.33,217.33,5613.0,136.0168,136.0418,135.7981,135.7981,5613.0
2016-07-06 11:15:00,217.33,217.63,217.33,217.51,20710.0,135.7981,135.9856,135.7981,135.9106,20710.0
2016-07-06 11:20:00,217.43,217.59,217.26,217.44,7468.0,135.8606,135.9606,135.7544,135.8669,7468.0
2016-07-06 11:25:00,217.46,217.66,217.27,217.32,3312.0,135.8794,136.0043,135.7606,135.7919,3312.0
2016-07-06 11:30:00,217.3,217.48,217.3,217.31,3959.0,135.7794,135.8919,135.7794,135.7856,3959.0
2016-07-06 11:35:00,217.41,217.75,217.41,217.69,9029.0,135.8481,136.0606,135.8481,136.0231,9029.0
2016-07-06 11:40:00,217.75,217.97,217.6,217.71,9309.0,136.0606,136.198,135.9668,136.0356,9309.0
2016-07-06 11:45:00,217.68,217.68,217.34,217.4,32890.0,136.0168,136.0168,135.8044,135.8419,32890.0
2016-07-06 11:50:00,217.43,217.58,217.26,217.51,14005.0,135.8606,135.9543,135.7544,135.9106,14005.0
2016-07-06 11:55:00,217.49,217.68,217.38,217.46,10457.0,135.8981,136.0168,135.8294,135.8794,10457.0
2016-07-06 12:00:00,217.5,217.98,217.37,217.93,26161.0,135.9044,136.2043,135.8231,136.173,26161.0
2016-07-06 12:05:00,217.99,218.11,217.88,218.08,9250.0,136.2105,136.2855,136.1418,136.2668,9250.0
2016-07-06 12:10:00,218.05,218.15,217.88,217.93,4700.0,136.248,136.3105,136.1418,136.173,4700.0
2016-07-06 12:15:00,217.83,217.97,217.59,217.59,5837.0,136.1106,136.198,135.9606,135.9606,5837.0
2016-07-06 12:20:00,217.59,217.72,217.45,217.53,15649.0,135.9606,136.0418,135.8731,135.9231,15649.0
2016-07-06 12:25:00,217.55,217.55,217.27,217.35,8380.0,135.9356,135.9356,135.7606,135.8106,8380.0
2016-07-06 12:30:00,217.38,217.41,217.3,217.36,3800.0,135.8294,135.8481,135.7794,135.8169,3800.0
2016-07-06 12:35:00,217.33,217.47,217.19,217.44,8189.0,135.7981,135.8856,135.7107,135.8669,8189.0
2016-07-06 12:40:00,217.43,217.59,217.3,217.43,10900.0,135.8606,135.9606,135.7794,135.8606,10900.0
2016-07-06 12:45:00,217.39,217.62,217.36,217.36,7438.0,135.8356,135.9793,135.8169,135.8169,7438.0
2016-07-06 12:50:00,217.42,217.58,217.3,217.52,5779.0,135.8544,135.9543,135.7794,135.9169,5779.0
2016-07-06 12:55:00,217.56,217.56,217.49,217.53,2100.0,135.9418,135.9418,135.8981,135.9231,2100.0
2016-07-06 13:00:00,217.57,217.58,217.38,217.5,8235.0,135.9481,135.9543,135.8294,135.9044,8235.0
2016-07-06 13:05:00,217.53,217.54,217.29,217.49,9670.0,135.9231,135.9294,135.7731,135.8981,9670.0
2016-07-06 13:10:00,217.52,217.52,217.37,217.37,1100.0,135.9169,135.9169,135.8231,135.8231,1100.0
2016-07-06 13:15:00,217.47,217.47,217.17,217.22,15811.0,135.8856,135.8856,135.6982,135.7294,15811.0
2016-07-06 13:20:00,217.23,217.29,216.99,217.0,11198.0,135.7356,135.7731,135.5857,135.5919,11198.0
2016-07-06 13:25:00,217.0,217.04,216.82,217.01,21272.0,135.5919,135.6169,135.4795,135.5982,21272.0
2016-07-06 13:30:00,217.06,217.13,216.96,216.97,9635.0,135.6294,135.6732,135.5669,135.5732,9635.0
2016-07-06 13:35:00,217.02,217.11,217.02,217.02,8794.0,135.6044,135.6607,135.6044,135.6044,8794.0
2016-07-06 13:40:00,217.02,217.06,216.94,217.05,4930.0,135.6044,135.6294,135.5544,135.6232,4930.0
2016-07-06 13:45:00,217.01,217.13,217.01,217.05,10298.0,135.5982,135.6732,135.5982,135.6232,10298.0
2016-07-06 13:50:00,217.02,217.17,217.0,217.02,11201.0,135.6044,135.6982,135.5919,135.6044,11201.0
2016-07-06 13:55:00,216.99,217.0,216.8,216.89,6114.0,135.5857,135.5919,135.467,135.5232,6114.0
2016-07-06 14:00:00,216.84,217.66,216.8,217.51,13067.0,135.492,136.0043,135.467,135.9106,13067.0
2016-07-06 14:05:00,217.57,217.73,217.16,217.16,16383.0,135.9481,136.0481,135.6919,135.6919,16383.0
2016-07-06 14:10:00,217.16,217.5,217.16,217.41,15031.0,135.6919,135.9044,135.6919,135.8481,15031.0
2016-07-06 14:15:00,217.32,217.55,217.18,217.55,7672.0,135.7919,135.9356,135.7044,135.9356,7672.0
2016-07-06 14:20:00,217.55,217.68,217.33,217.53,10361.0,135.9356,136.0168,135.7981,135.9231,10361.0
2016-07-06 14:25:00,217.55,217.65,217.53,217.57,4900.0,135.9356,135.9981,135.9231,135.9481,4900.0
2016-07-06 14:30:00,217.64,217.68,217.45,217.52,7681.0,135.9918,136.0168,135.8731,135.9169,7681.0
2016-07-06 14:35:00,217.53,217.67,217.52,217.63,13300.0,135.9231,136.0106,135.9169,135.9856,13300.0
2016-07-06 14:40:00,217.6,217.6,217.36,217.43,13276.0,135.9668,135.9668,135.8169,135.8606,13276.0
2016-07-06 14:45:00,217.44,217.48,217.11,217.11,21054.0,135.8669,135.8919,135.6607,135.6607,21054.0
2016-07-06 14:50:00,217.19,217.37,217.18,217.29,2700.0,135.7107,135.8231,135.7044,135.7731,2700.0
2016-07-06 14:55:00,217.38,217.5,217.19,217.5,22610.0,135.8294,135.9044,135.7107,135.9044,22610.0
2016-07-06 15:00:00,217.4,217.54,217.33,217.46,19656.0,135.8419,135.9294,135.7981,135.8794,19656.0
2016-07-06 15:05:00,217.5,217.5,217.22,217.25,4714.0,135.9044,135.9044,135.7294,135.7481,4714.0
2016-07-06 15:10:00,217.31,217.42,217.19,217.36,11890.0,135.7856,135.8544,135.7107,135.8169,11890.0
2016-07-06 15:15:00,217.39,217.52,217.36,217.41,15524.0,135.8356,135.9169,135.8169,135.8481,15524.0
2016-07-06 15:20:00,217.46,217.53,217.35,217.49,6600.0,135.8794,135.9231,135.8106,135.8981,6600.0
2016-07-06 15:25:00,217.44,217.51,217.36,217.48,8966.0,135.8669,135.9106,135.8169,135.8919,8966.0
2016-07-06 15:30:00,217.48,217.48,217.26,217.29,8963.0,135.8919,135.8919,135.7544,135.7731,8963.0
2016-07-06 15:35:00,217.33,217.44,217.26,217.43,13606.0,135.7981,135.8669,135.7544,135.8606,13606.0
2016-07-06 15:40:00,217.42,217.45,217.25,217.36,20834.0,135.8544,135.8731,135.7481,135.8169,20834.0
2016-07-06 15:45:00,217.32,217.47,217.3,217.33,15870.0,135.7919,135.8856,135.7794,135.7981,15870.0
2016-07-06 15:50:00,217.34,217.5,217.24,217.37,38826.0,135.8044,135.9044,135.7419,135.8231,38826.0
2016-07-06 15:55:00,217.37,217.56,217.31,217.5,99309.0,135.8231,135.9418,135.7856,135.9044,99309.0
2016-07-07 09:30:00,217.04,217.66,215.5,215.85,21257.0,135.6169,136.0043,134.6547,134.8734,21257.0
2016-07-07 09:35:00,215.81,216.12,215.01,215.01,19187.0,134.8484,135.0421,134.3485,134.3485,19187.0
2016-07-07 09:40:00,215.0,215.26,214.8,215.16,18947.0,134.3422,134.5047,134.2173,134.4422,18947.0
2016-07-07 09:45:00,215.12,215.31,214.98,215.22,16590.0,134.4172,134.5359,134.3297,134.4797,16590.0
2016-07-07 09:50:00,215.27,215.31,214.82,215.24,17039.0,134.5109,134.5359,134.2298,134.4922,17039.0
2016-07-07 09:55:00,215.18,215.25,214.86,214.91,10100.0,134.4547,134.4985,134.2548,134.286,10100.0
2016-07-07 10:00:00,214.91,214.99,214.6,214.6,7098.0,134.286,134.336,134.0923,134.0923,7098.0
2016-07-07 10:05:00,214.72,214.81,214.46,214.58,16841.0,134.1673,134.2235,134.0048,134.0798,16841.0
2016-07-07 10:10:00,214.53,214.69,214.37,214.37,38095.0,134.0486,134.1485,133.9486,133.9486,38095.0
2016-07-07 10:15:00,214.37,214.41,214.03,214.12,11776.0,133.9486,133.9736,133.7361,133.7924,11776.0
2016-07-07 10:20:00,214.2,214.2,213.87,213.88,22906.0,133.8424,133.8424,133.6362,133.6424,22906.0
2016-07-07 10:25:00,213.91,214.68,213.9,214.6,41937.0,133.6612,134.1423,133.6549,134.0923,41937.0
2016-07-07 10:30:00,214.6,215.0,214.57,214.69,17775.0,134.0923,134.3422,134.0736,134.1485,17775.0
2016-07-07 10:35:00,214.63,214.63,214.08,214.13,13307.0,134.111,134.111,133.7674,133.7986,13307.0
2016-07-07 10:40:00,214.1,214.32,214.0,214.32,9904.0,133.7799,133.9173,133.7174,133.9173,9904.0
2016-07-07 10:45:00,214.29,214.58,214.14,214.51,12450.0,133.8986,134.0798,133.8049,134.0361,12450.0
2016-07-07 10:50:00,214.46,214.75,214.45,214.59,13628.0,134.0048,134.186,133.9986,134.0861,13628.0
2016-07-07 10:55:00,214.5,214.59,214.14,214.32,15100.0,134.0298,134.0861,133.8049,133.9173,15100.0
2016-07-07 11:00:00,214.37,215.03,214.25,214.69,18550.0,133.9486,134.361,133.8736,134.1485,18550.0
2016-07-07 11:05:00,214.8,215.06,214.76,215.06,5119.0,134.2173,134.3797,134.1923,134.3797,5119.0
2016-07-07 11:10:00,215.17,215.17,214.59,214.59,8682.0,134.4485,134.4485,134.0861,134.0861,8682.0
2016-07-07 11:15:00,214.64,214.68,214.54,214.56,4420.0,134.1173,134.1423,134.0548,134.0673,4420.0
2016-07-07 11:20:00,214.51,214.79,214.44,214.54,10873.0,134.0361,134.211,133.9923,134.0548,10873.0
2016-07-07 11:25:00,214.6,214.7,214.36,214.59,10151.0,134.0923,134.1548,133.9423,134.0861,10151.0
2016-07-07 11:30:00,214.57,214.57,214.28,214.54,8136.0,134.0736,134.0736,133.8923,134.0548,8136.0
2016-07-07 11:35:00,214.59,214.68,214.41,214.64,14536.0,134.0861,134.1423,133.9736,134.1173,14536.0
2016-07-07 11:40:00,214.59,215.0,214.59,215.0,8063.0,134.0861,134.3422,134.0861,134.3422,8063.0
2016-07-07 11:45:00,215.02,215.3,214.81,214.87,10659.0,134.3547,134.5297,134.2235,134.261,10659.0
2016-07-07 11:50:00,214.76,215.0,214.61,214.82,2643.0,134.1923,134.3422,134.0985,134.2298,2643.0
2016-07-07 11:55:00,214.81,215.17,214.67,215.06,6367.0,134.2235,134.4485,134.136,134.3797,6367.0
2016-07-07 12:00:00,215.09,215.16,215.03,215.03,17601.0,134.3985,134.4422,134.361,134.361,17601.0
2016-07-07 12:05:00,215.1,215.1,214.89,215.1,4558.0,134.4047,134.4047,134.2735,134.4047,4558.0
2016-07-07 12:10:00,215.24,215.3,215.16,215.27,1100.0,134.4922,134.5297,134.4422,134.5109,1100.0
2016-07-07 12:15:00,215.33,215.45,215.11,215.23,5300.0,134.5484,134.6234,134.411,134.486,5300.0
2016-07-07 12:20:00,215.32,215.43,215.27,215.3,4273.0,134.5422,134.6109,134.5109,134.5297,4273.0
2016-07-07 12:25:00,215.22,215.25,215.04,215.12,8057.0,134.4797,134.4985,134.3672,134.4172,8057.0
2016-07-07 12:30:00,215.04,215.05,214.67,214.67,12023.0,134.3672,134.3735,134.136,134.136,12023.0
2016-07-07 12:35:00,214.76,215.0,214.76,214.94,6880.0,134.1923,134.3422,134.1923,134.3047,6880.0
2016-07-07 12:40:00,214.89,215.03,214.84,214.88,4504.0,134.2735,134.361,134.2423,134.2673,4504.0
2016-07-07 12:45:00,214.97,214.97,214.65,214.7,7300.0,134.3235,134.3235,134.1235,134.1548,7300.0
2016-07-07 12:50:00,214.69,214.69,214.32,214.42,10140.0,134.1485,134.1485,133.9173,133.9798,10140.0
2016-07-07 12:55:00,214.39,214.54,214.29,214.47,3300.0,133.9611,134.0548,133.8986,134.0111,3300.0
2016-07-07 13:00:00,214.34,214.42,214.25,214.34,6789.0,133.9298,133.9798,133.8736,133.9298,6789.0
2016-07-07 13:05:00,214.32,214.55,214.31,214.55,11817.0,133.9173,134.0611,133.9111,134.0611,11817.0
2016-07-07 13:10:00,214.57,214.65,214.45,214.45,4521.0,134.0736,134.1235,133.9986,133.9986,4521.0
2016-07-07 13:15:00,214.38,214.54,214.34,214.42,3212.0,133.9548,134.0548,133.9298,133.9798,3212.0
2016-07-07 13:20:00,214.45,214.49,214.34,214.4,5579.0,133.9986,134.0236,133.9298,133.9673,5579.0
2016-07-07 13:25:00,214.42,214.67,214.39,214.39,11204.0,133.9798,134.136,133.9611,133.9611,11204.0
2016-07-07 13:30:00,214.42,214.67,214.41,214.67,5204.0,133.9798,134.136,133.9736,134.136,5204.0
2016-07-07 13:35:00,214.78,214.92,214.78,214.89,2706.0,134.2048,134.2923,134.2048,134.2735,2706.0
2016-07-07 13:40:00,214.92,214.96,214.81,214.9,14994.0,134.2923,134.3172,134.2235,134.2798,14994.0
2016-07-07 13:45:00,214.94,215.03,214.59,214.64,13202.0,134.3047,134.361,134.0861,134.1173,13202.0
2016-07-07 13:50:00,214.71,214.82,214.53,214.77,8349.0,134.161,134.2298,134.0486,134.1985,8349.0
2016-07-07 13:55:00,214.73,214.81,214.62,214.72,4187.0,134.1735,134.2235,134.1048,134.1673,4187.0
2016-07-07 14:00:00,214.81,214.85,214.75,214.85,8174.0,134.2235,134.2485,134.186,134.2485,8174.0
2016-07-07 14:05:00,214.87,214.87,214.77,214.77,7710.0,134.261,134.261,134.1985,134.1985,7710.0
2016-07-07 14:10:00,214.78,214.78,214.59,214.59,4577.0,134.2048,134.2048,134.0861,134.0861,4577.0
2016-07-07 14:15:00,214.73,214.88,214.7,214.81,5144.0,134.1735,134.2673,134.1548,134.2235,5144.0
2016-07-07 14:20:00,214.76,214.76,214.6,214.68,2613.0,134.1923,134.1923,134.0923,134.1423,2613.0
2016-07-07 14:25:00,214.69,214.95,214.67,214.73,4698.0,134.1485,134.311,134.136,134.1735,4698.0
2016-07-07 14:30:00,214.79,214.85,214.51,214.52,7679.0,134.211,134.2485,134.0361,134.0423,7679.0
2016-07-07 14:35:00,214.56,214.6,214.44,214.58,10640.0,134.0673,134.0923,133.9923,134.0798,10640.0
2016-07-07 14:40:00,214.59,214.63,214.48,214.51,16638.0,134.0861,134.111,134.0173,134.0361,16638.0
2016-07-07 14:45:00,214.57,214.67,214.52,214.62,10872.0,134.0736,134.136,134.0423,134.1048,10872.0
2016-07-07 14:50:00,214.64,214.74,214.57,214.74,4612.0,134.1173,134.1798,134.0736,134.1798,4612.0
2016-07-07 14:55:00,214.67,214.73,214.6,214.63,1400.0,134.136,134.1735,134.0923,134.111,1400.0
2016-07-07 15:00:00,214.6,214.8,214.53,214.75,7022.0,134.0923,134.2173,134.0486,134.186,7022.0
2016-07-07 15:05:00,214.79,214.95,214.79,214.95,3294.0,134.211,134.311,134.211,134.311,3294.0
2016-07-07 15:10:00,214.93,215.06,214.89,214.99,6575.0,134.2985,134.3797,134.2735,134.336,6575.0
2016-07-07 15:15:00,214.96,215.04,214.69,214.8,10656.0,134.3172,134.3672,134.1485,134.2173,10656.0
2016-07-07 15:20:00,214.85,214.91,214.77,214.84,8651.0,134.2485,134.286,134.1985,134.2423,8651.0
2016-07-07 15:25:00,214.87,215.09,214.86,215.08,3771.0,134.261,134.3985,134.2548,134.3922,3771.0
2016-07-07 15:30:00,215.12,215.24,215.08,215.12,7660.0,134.4172,134.4922,134.3922,134.4172,7660.0
2016-07-07 15:35:00,215.18,215.33,215.18,215.33,11262.0,134.4547,134.5484,134.4547,134.5484,11262.0
2016-07-07 15:40:00,215.33,215.43,215.32,215.33,5709.0,134.5484,134.6109,134.5422,134.5484,5709.0
2016-07-07 15:45:00,215.39,215.6,215.38,215.38,13235.0,134.5859,134.7171,134.5797,134.5797,13235.0
2016-07-07 15:50:00,215.37,215.5,215.33,215.46,11942.0,134.5734,134.6547,134.5484,134.6297,11942.0
2016-07-07 15:55:00,215.43,215.67,215.36,215.53,49216.0,134.6109,134.7609,134.5672,134.6734,49216.0
2016-07-08 09:30:00,216.79,217.57,216.25,217.57,31280.0,135.4607,135.9481,135.1233,135.9481,31280.0
2016-07-08 09:35:00,217.59,217.59,217.06,217.27,8679.0,135.9606,135.9606,135.6294,135.7606,8679.0
2016-07-08 09:40:00,217.23,217.29,216.66,216.94,9102.0,135.7356,135.7731,135.3795,135.5544,9102.0
2016-07-08 09:45:00,216.93,217.23,216.6,216.88,4914.0,135.5482,135.7356,135.342,135.517,4914.0
2016-07-08 09:50:00,216.78,217.14,216.78,216.86,6976.0,135.4545,135.6794,135.4545,135.5045,6976.0
2016-07-08 09:55:00,216.72,217.07,216.67,217.07,4505.0,135.417,135.6357,135.3857,135.6357,4505.0
2016-07-08 10:00:00,217.07,217.25,216.21,216.27,15488.0,135.6357,135.7481,135.0983,135.1358,15488.0
2016-07-08 10:05:00,216.21,217.01,216.03,216.97,19703.0,135.0983,135.5982,134.9858,135.5732,19703.0
2016-07-08 10:10:00,216.85,217.09,216.71,216.72,3713.0,135.4982,135.6482,135.4107,135.417,3713.0
2016-07-08 10:15:00,216.71,216.8,216.42,216.74,7063.0,135.4107,135.467,135.2295,135.4295,7063.0
2016-07-08 10:20:00,216.81,217.55,216.81,217.36,9679.0,135.4732,135.9356,135.4732,135.8169,9679.0
2016-07-08 10:25:00,217.52,217.53,217.11,217.27,7462.0,135.9169,135.9231,135.6607,135.7606,7462.0
2016-07-08 10:30:00,217.38,217.59,217.16,217.55,5997.0,135.8294,135.9606,135.6919,135.9356,5997.0
2016-07-08 10:35:00,217.39,217.64,217.37,217.62,2700.0,135.8356,135.9918,135.8231,135.9793,2700.0
2016-07-08 10:40:00,217.63,217.96,217.51,217.91,36000.0,135.9856,136.1918,135.9106,136.1605,36000.0
2016-07-08 10:45:00,217.91,218.11,217.76,218.08,11441.0,136.1605,136.2855,136.0668,136.2668,11441.0
2016-07-08 10:50:00,218.08,218.29,218.01,218.2,4272.0,136.2668,136.398,136.223,136.3418,4272.0
2016-07-08 10:55:00,218.22,218.46,218.12,218.3,5190.0,136.3542,136.5042,136.2918,136.4042,5190.0
2016-07-08 11:00:00,218.43,218.5,218.26,218.3,3809.0,136.4855,136.5292,136.3792,136.4042,3809.0
2016-07-08 11:05:00,218.3,218.48,218.23,218.34,6600.0,136.4042,136.5167,136.3605,136.4292,6600.0
2016-07-08 11:10:00,218.34,218.43,218.12,218.21,23604.0,136.4292,136.4855,136.2918,136.348,23604.0
2016-07-08 11:15:00,218.2,218.2,217.87,217.89,15055.0,136.3418,136.3418,136.1356,136.148,15055.0
2016-07-08 11:20:00,217.9,218.03,217.69,217.85,6688.0,136.1543,136.2355,136.0231,136.1231,6688.0
2016-07-08 11:25:00,217.88,217.88,217.63,217.64,5234.0,136.1418,136.1418,135.9856,135.9918,5234.0
2016-07-08 11:30:00,217.71,217.81,217.62,217.64,11320.0,136.0356,136.0981,135.9793,135.9918,11320.0
2016-07-08 11:35:00,217.78,217.86,217.68,217.86,1750.0,136.0793,136.1293,136.0168,136.1293,1750.0
2016-07-08 11:40:00,217.87,217.93,217.69,217.71,5134.0,136.1356,136.173,136.0231,136.0356,5134.0
2016-07-08 11:45:00,217.74,218.04,217.72,218.03,4171.0,136.0543,136.2418,136.0418,136.2355,4171.0
2016-07-08 11:50:00,218.0,218.11,217.83,217.83,7719.0,136.2168,136.2855,136.1106,136.1106,7719.0
2016-07-08 11:55:00,217.84,218.05,217.84,218.02,6659.0,136.1168,136.248,136.1168,136.2293,6659.0
2016-07-08 12:00:00,218.02,218.15,217.92,217.97,5217.0,136.2293,136.3105,136.1668,136.198,5217.0
2016-07-08 12:05:00,218.0,218.13,217.98,218.13,3648.0,136.2168,136.298,136.2043,136.298,3648.0
2016-07-08 12:10:00,218.1,218.13,217.95,218.13,2220.0,136.2793,136.298,136.1855,136.298,2220.0
2016-07-08 12:15:00,218.01,218.01,217.81,217.81,2600.0,136.223,136.223,136.0981,136.0981,2600.0
2016-07-08 12:20:00,217.94,218.05,217.83,217.84,1500.0,136.1793,136.248,136.1106,136.1168,1500.0
2016-07-08 12:25:00,217.84,217.84,217.48,217.48,1700.0,136.1168,136.1168,135.8919,135.8919,1700.0
2016-07-08 12:30:00,217.47,217.63,217.47,217.63,12223.0,135.8856,135.9856,135.8856,135.9856,12223.0
2016-07-08 12:35:00,217.51,217.68,217.43,217.47,17210.0,135.9106,136.0168,135.8606,135.8856,17210.0
2016-07-08 12:40:00,217.49,217.82,217.49,217.8,2000.0,135.8981,136.1043,135.8981,136.0918,2000.0
2016-07-08 12:45:00,217.84,217.89,217.69,217.89,1902.0,136.1168,136.148,136.0231,136.148,1902.0
2016-07-08 12:50:00,217.9,217.9,217.59,217.67,2602.0,136.1543,136.1543,135.9606,136.0106,2602.0
2016-07-08 12:55:00,217.67,217.69,217.58,217.58,1519.0,136.0106,136.0231,135.9543,135.9543,1519.0
2016-07-08 13:00:00,217.6,217.84,217.6,217.8,5349.0,135.9668,136.1168,135.9668,136.0918,5349.0
2016-07-08 13:05:00,217.86,217.89,217.63,217.78,5200.0,136.1293,136.148,135.9856,136.0793,5200.0
2016-07-08 13:10:00,217.83,217.93,217.74,217.91,2214.0,136.1106,136.173,136.0543,136.1605,2214.0
2016-07-08 13:15:00,217.92,217.92,217.73,217.78,2865.0,136.1668,136.1668,136.0481,136.0793,2865.0
2016-07-08 13:20:00,217.82,217.94,217.79,217.94,4901.0,136.1043,136.1793,136.0856,136.1793,4901.0
2016-07-08 13:25:00,217.9,218.02,217.8,217.81,10473.0,136.1543,136.2293,136.0918,136.0981,10473.0
2016-07-08 13:30:00,217.92,218.04,217.83,217.9,2146.0,136.1668,136.2418,136.1106,136.1543,2146.0
2016-07-08 13:35:00,217.83,218.07,217.83,218.01,3300.0,136.1106,136.2605,136.1106,136.223,3300.0
2016-07-08 13:40:00,217.91,218.07,217.84,217.84,4482.0,136.1605,136.2605,136.1168,136.1168,4482.0
2016-07-08 13:45:00,217.85,218.04,217.84,217.98,2566.0,136.1231,136.2418,136.1168,136.2043,2566.0
2016-07-08 13:50:00,217.97,218.02,217.93,217.99,3100.0,136.198,136.2293,136.173,136.2105,3100.0
2016-07-08 13:55:00,218.0,218.22,217.98,218.13,5610.0,136.2168,136.3542,136.2043,136.298,5610.0
2016-07-08 14:00:00,218.15,218.19,217.97,218.19,6892.0,136.3105,136.3355,136.198,136.3355,6892.0
2016-07-08 14:05:00,218.26,218.47,218.26,218.47,5503.0,136.3792,136.5105,136.3792,136.5105,5503.0
2016-07-08 14:10:00,218.48,218.56,218.32,218.51,7672.0,136.5167,136.5667,136.4167,136.5355,7672.0
2016-07-08 14:15:00,218.62,218.92,218.62,218.76,7265.0,136.6042,136.7916,136.6042,136.6917,7265.0
2016-07-08 14:20:00,218.87,218.94,218.8,218.89,3263.0,136.7604,136.8041,136.7167,136.7729,3263.0
2016-07-08 14:25:00,218.81,218.99,218.81,218.95,2990.0,136.7229,136.8354,136.7229,136.8104,2990.0
2016-07-08 14:30:00,219.0,219.34,218.88,219.34,3920.0,136.8416,137.0541,136.7666,137.0541,3920.0
2016-07-08 14:35:00,219.34,219.69,219.27,219.69,27169.0,137.0541,137.2728,137.0103,137.2728,27169.0
2016-07-08 14:40:00,219.62,219.75,219.32,219.46,9061.0,137.229,137.3103,137.0416,137.1291,9061.0
2016-07-08 14:45:00,219.46,219.58,219.3,219.54,3768.0,137.1291,137.204,137.0291,137.179,3768.0
2016-07-08 14:50:00,219.52,219.59,219.28,219.59,4200.0,137.1665,137.2103,137.0166,137.2103,4200.0
2016-07-08 14:55:00,219.5,219.58,219.25,219.31,2600.0,137.1541,137.204,136.9978,137.0353,2600.0
2016-07-08 15:00:00,219.25,219.48,219.17,219.48,5319.0,136.9978,137.1416,136.9479,137.1416,5319.0
2016-07-08 15:05:00,219.51,219.68,219.43,219.5,14657.0,137.1603,137.2665,137.1103,137.1541,14657.0
2016-07-08 15:10:00,219.52,219.68,219.24,219.25,25324.0,137.1665,137.2665,136.9916,136.9978,25324.0
2016-07-08 15:15:00,219.25,219.32,219.08,219.31,9255.0,136.9978,137.0416,136.8916,137.0353,9255.0
2016-07-08 15:20:00,219.28,219.41,219.26,219.35,4801.0,137.0166,137.0978,137.0041,137.0603,4801.0
2016-07-08 15:25:00,219.37,219.43,219.07,219.1,4943.0,137.0728,137.1103,136.8854,136.9041,4943.0
2016-07-08 15:30:00,219.06,219.09,218.86,219.0,8691.0,136.8791,136.8979,136.7542,136.8416,8691.0
2016-07-08 15:35:00,218.96,219.05,218.75,219.03,6240.0,136.8166,136.8729,136.6854,136.8604,6240.0
2016-07-08 15:40:00,219.01,219.12,218.93,218.97,9457.0,136.8479,136.9166,136.7979,136.8229,9457.0
2016-07-08 15:45:00,218.98,219.27,218.86,219.25,24788.0,136.8291,137.0103,136.7542,136.9978,24788.0
2016-07-08 15:50:00,219.27,219.3,219.16,219.25,26059.0,137.0103,137.0291,136.9416,136.9978,26059.0
2016-07-08 15:55:00,219.25,219.6,219.24,219.53,73752.0,136.9978,137.2165,136.9916,137.1728,73752.0
2016-07-11 09:30:00,219.8,219.98,218.85,219.66,24745.0,137.3415,137.454,136.7479,137.254,24745.0
2016-07-11 09:35:00,219.78,219.78,218.37,218.89,18020.0,137.329,137.329,136.448,136.7729,18020.0
2016-07-11 09:40:00,218.75,219.55,218.75,219.39,9640.0,136.6854,137.1853,136.6854,137.0853,9640.0
2016-07-11 09:45:00,219.28,220.03,219.28,219.98,7116.0,137.0166,137.4852,137.0166,137.454,7116.0
2016-07-11 09:50:00,220.02,220.05,219.38,219.55,5726.0,137.479,137.4977,137.0791,137.1853,5726.0
2016-07-11 09:55:00,219.56,219.64,219.14,219.35,3926.0,137.1915,137.2415,136.9291,137.0603,3926.0
2016-07-11 10:00:00,219.28,219.35,219.06,219.35,7110.0,137.0166,137.0603,136.8791,137.0603,7110.0
2016-07-11 10:05:00,219.15,219.57,219.0,219.55,23392.0,136.9354,137.1978,136.8416,137.1853,23392.0
2016-07-11 10:10:00,219.55,219.81,219.22,219.81,11959.0,137.1853,137.3478,136.9791,137.3478,11959.0
2016-07-11 10:15:00,219.75,220.0,219.74,219.9,8744.0,137.3103,137.4665,137.304,137.404,8744.0
2016-07-11 10:20:00,219.8,220.17,219.75,220.06,7526.0,137.3415,137.5727,137.3103,137.504,7526.0
2016-07-11 10:25:00,219.84,219.87,219.7,219.7,2050.0,137.3665,137.3852,137.279,137.279,2050.0
2016-07-11 10:30:00,219.81,219.89,219.29,219.4,8799.0,137.3478,137.3977,137.0228,137.0916,8799.0
2016-07-11 10:35:00,219.38,219.51,219.31,219.5,8000.0,137.0791,137.1603,137.0353,137.1541,8000.0
2016-07-11 10:40:00,219.42,219.77,219.42,219.46,4016.0,137.1041,137.3228,137.1041,137.1291,4016.0
2016-07-11 10:45:00,219.43,219.89,219.43,219.72,5734.0,137.1103,137.3977,137.1103,137.2915,5734.0
2016-07-11 10:50:00,219.71,219.71,219.42,219.61,8048.0,137.2853,137.2853,137.1041,137.2228,8048.0
2016-07-11 10:55:00,219.6,219.77,219.37,219.63,4355.0,137.2165,137.3228,137.0728,137.2353,4355.0
2016-07-11 11:00:00,219.67,219.86,219.51,219.75,6932.0,137.2603,137.379,137.1603,137.3103,6932.0
2016-07-11 11:05:00,219.83,220.28,219.83,220.27,8745.0,137.3603,137.6414,137.3603,137.6352,8745.0
2016-07-11 11:10:00,220.24,220.27,219.98,220.05,6910.0,137.6164,137.6352,137.454,137.4977,6910.0
2016-07-11 11:15:00,220.17,220.35,220.12,220.18,4113.0,137.5727,137.6852,137.5415,137.5789,4113.0
2016-07-11 11:20:00,220.22,220.41,220.2,220.3,3900.0,137.6039,137.7227,137.5914,137.6539,3900.0
2016-07-11 11:25:00,220.22,220.36,220.09,220.29,8306.0,137.6039,137.6914,137.5227,137.6477,8306.0
2016-07-11 11:30:00,220.3,220.35,220.13,220.35,5785.0,137.6539,137.6852,137.5477,137.6852,5785.0
2016-07-11 11:35:00,220.47,220.5,220.29,220.36,3489.0,137.7602,137.7789,137.6477,137.6914,3489.0
2016-07-11 11:40:00,220.39,220.5,220.31,220.45,4800.0,137.7102,137.7789,137.6602,137.7477,4800.0
2016-07-11 11:45:00,220.39,220.59,220.31,220.36,4952.0,137.7102,137.8351,137.6602,137.6914,4952.0
2016-07-11 11:50:00,220.31,220.54,220.25,220.34,4724.0,137.6602,137.8039,137.6227,137.6789,4724.0
2016-07-11 11:55:00,220.44,220.67,220.44,220.56,4463.0,137.7414,137.8851,137.7414,137.8164,4463.0
2016-07-11 12:00:00,220.63,220.68,220.38,220.42,10286.0,137.8601,137.8914,137.7039,137.7289,10286.0
2016-07-11 12:05:00,220.49,220.61,220.48,220.55,1700.0,137.7727,137.8476,137.7664,137.8101,1700.0
2016-07-11 12:10:00,220.6,220.6,220.38,220.39,3250.0,137.8414,137.8414,137.7039,137.7102,3250.0
2016-07-11 12:15:00,220.42,220.55,220.37,220.48,5058.0,137.7289,137.8101,137.6977,137.7664,5058.0
2016-07-11 12:20:00,220.44,220.73,220.44,220.61,8676.0,137.7414,137.9226,137.7414,137.8476,8676.0
2016-07-11 12:25:00,220.65,220.84,220.48,220.51,4984.0,137.8726,137.9913,137.7664,137.7851,4984.0
2016-07-11 12:30:00,220.61,220.8,220.58,220.8,4125.0,137.8476,137.9664,137.8289,137.9664,4125.0
2016-07-11 12:35:00,220.76,221.0,220.73,221.0,3861.0,137.9414,138.0913,137.9226,138.0913,3861.0
2016-07-11 12:40:00,221.13,221.25,221.0,221.12,2637.0,138.1726,138.2475,138.0913,138.1663,2637.0
2016-07-11 12:45:00,221.12,221.16,220.85,220.95,8380.0,138.1663,138.1913,137.9976,138.0601,8380.0
2016-07-11 12:50:00,220.86,221.11,220.86,220.91,3451.0,138.0038,138.1601,138.0038,138.0351,3451.0
2016-07-11 12:55:00,220.93,221.19,220.92,221.17,3000.0,138.0476,138.21,138.0413,138.1975,3000.0
2016-07-11 13:00:00,221.18,221.18,220.98,221.14,3643.0,138.2038,138.2038,138.0788,138.1788,3643.0
2016-07-11 13:05:00,221.07,221.14,220.88,220.92,3100.0,138.1351,138.1788,138.0163,138.0413,3100.0
2016-07-11 13:10:00,220.88,220.96,220.79,220.96,3114.0,138.0163,138.0663,137.9601,138.0663,3114.0
2016-07-11 13:15:00,220.91,221.0,220.9,220.92,1472.0,138.0351,138.0913,138.0288,138.0413,1472.0
2016-07-11 13:20:00,220.97,221.02,220.87,220.87,4357.0,138.0726,138.1038,138.0101,138.0101,4357.0
2016-07-11 13:25:00,220.87,221.07,220.83,221.07,3214.0,138.0101,138.1351,137.9851,138.1351,3214.0
2016-07-11 13:30:00,221.05,221.06,220.98,221.05,2140.0,138.1226,138.1288,138.0788,138.1226,2140.0
2016-07-11 13:35:00,220.99,221.13,220.91,220.96,9641.0,138.0851,138.1726,138.0351,138.0663,9641.0
2016-07-11 13:40:00,220.96,221.25,220.95,221.13,11746.0,138.0663,138.2475,138.0601,138.1726,11746.0
2016-07-11 13:45:00,221.14,221.37,221.12,221.36,19545.0,138.1788,138.3225,138.1663,138.3163,19545.0
2016-07-11 13:50:00,221.28,221.36,221.27,221.29,4878.0,138.2663,138.3163,138.26,138.2725,4878.0
2016-07-11 13:55:00,221.26,221.44,221.23,221.34,27253.0,138.2538,138.3663,138.235,138.3038,27253.0
2016-07-11 14:00:00,221.34,221.46,221.28,221.42,14624.0,138.3038,138.3788,138.2663,138.3538,14624.0
2016-07-11 14:05:00,221.47,221.56,221.42,221.56,6686.0,138.385,138.4412,138.3538,138.4412,6686.0
2016-07-11 14:10:00,221.62,221.64,221.54,221.64,2057.0,138.4787,138.4912,138.4287,138.4912,2057.0
2016-07-11 14:15:00,221.64,221.71,221.54,221.71,7085.0,138.4912,138.535,138.4287,138.535,7085.0
2016-07-11 14:20:00,221.6,221.72,221.6,221.72,4743.0,138.4662,138.5412,138.4662,138.5412,4743.0
2016-07-11 14:25:00,221.72,221.74,221.48,221.5,10821.0,138.5412,138.5537,138.3913,138.4037,10821.0
2016-07-11 14:30:00,221.48,221.63,221.48,221.6,4542.0,138.3913,138.485,138.3913,138.4662,4542.0
2016-07-11 14:35:00,221.62,221.65,221.54,221.61,7101.0,138.4787,138.4975,138.4287,138.4725,7101.0
2016-07-11 14:40:00,221.63,221.7,221.34,221.35,11462.0,138.485,138.5287,138.3038,138.31,11462.0
2016-07-11 14:45:00,221.34,221.46,221.3,221.38,3449.0,138.3038,138.3788,138.2788,138.3288,3449.0
2016-07-11 14:50:00,221.35,221.53,221.35,221.53,9120.0,138.31,138.4225,138.31,138.4225,9120.0
2016-07-11 14:55:00,221.49,221.52,221.44,221.46,3085.0,138.3975,138.4162,138.3663,138.3788,3085.0
2016-07-11 15:00:00,221.5,221.61,221.48,221.53,6010.0,138.4037,138.4725,138.3913,138.4225,6010.0
2016-07-11 15:05:00,221.53,221.79,221.49,221.79,7848.0,138.4225,138.585,138.3975,138.585,7848.0
2016-07-11 15:10:00,221.79,222.02,221.79,221.92,8795.0,138.585,138.7287,138.585,138.6662,8795.0
2016-07-11 15:15:00,221.98,222.03,221.91,221.92,8414.0,138.7037,138.7349,138.6599,138.6662,8414.0
2016-07-11 15:20:00,221.92,222.25,221.92,222.09,18427.0,138.6662,138.8724,138.6662,138.7724,18427.0
2016-07-11 15:25:00,222.07,222.09,221.96,221.99,4970.0,138.7599,138.7724,138.6912,138.7099,4970.0
2016-07-11 15:30:00,222.0,222.0,221.65,221.71,8900.0,138.7162,138.7162,138.4975,138.535,8900.0
2016-07-11 15:35:00,221.72,221.97,221.72,221.84,10566.0,138.5412,138.6974,138.5412,138.6162,10566.0
2016-07-11 15:40:00,221.88,221.96,221.64,221.83,11204.0,138.6412,138.6912,138.4912,138.6099,11204.0
2016-07-11 15:45:00,221.81,221.82,221.5,221.58,16496.0,138.5975,138.6037,138.4037,138.4537,16496.0
2016-07-11 15:50:00,221.55,221.62,221.48,221.58,15815.0,138.435,138.4787,138.3913,138.4537,15815.0
2016-07-11 15:55:00,221.59,221.8,221.59,221.72,35022.0,138.46,138.5912,138.46,138.5412,35022.0
2016-07-12 09:30:00,221.33,221.33,220.21,220.3,28440.0,138.2975,138.2975,137.5977,137.6539,28440.0
2016-07-12 09:35:00,220.53,220.81,219.86,220.0,23664.0,137.7976,137.9726,137.379,137.4665,23664.0
2016-07-12 09:40:00,219.96,220.12,219.6,219.68,25130.0,137.4415,137.5415,137.2165,137.2665,25130.0
2016-07-12 09:45:00,219.67,220.06,219.42,219.92,9800.0,137.2603,137.504,137.1041,137.4165,9800.0
2016-07-12 09:50:00,220.01,220.08,219.62,219.86,13486.0,137.4727,137.5165,137.229,137.379,13486.0
2016-07-12 09:55:00,219.88,219.92,219.26,219.67,26309.0,137.3915,137.4165,137.0041,137.2603,26309.0
2016-07-12 10:00:00,219.68,219.68,219.4,219.5,14262.0,137.2665,137.2665,137.0916,137.1541,14262.0
2016-07-12 10:05:00,219.5,219.6,219.18,219.6,5782.0,137.1541,137.2165,136.9541,137.2165,5782.0
2016-07-12 10:10:00,219.59,219.92,219.3,219.79,7528.0,137.2103,137.4165,137.0291,137.3353,7528.0
2016-07-12 10:15:00,219.8,220.03,219.4,219.55,5192.0,137.3415,137.4852,137.0916,137.1853,5192.0
2016-07-12 10:20:00,219.43,219.63,219.22,219.63,4863.0,137.1103,137.2353,136.9791,137.2353,4863.0
2016-07-12 10:25:00,219.47,219.55,219.26,219.43,5332.0,137.1353,137.1853,137.0041,137.1103,5332.0
2016-07-12 10:30:00,219.51,219.52,219.24,219.25,4153.0,137.1603,137.1665,136.9916,136.9978,4153.0
2016-07-12 10:35:00,219.34,219.57,219.33,219.47,5027.0,137.0541,137.1978,137.0478,137.1353,5027.0
2016-07-12 10:40:00,219.4,219.67,219.33,219.57,3994.0,137.0916,137.2603,137.0478,137.1978,3994.0
2016-07-12 10:45:00,219.59,220.14,219.59,219.95,6584.0,137.2103,137.554,137.2103,137.4352,6584.0
2016-07-12 10:50:00,220.0,220.28,220.0,220.25,5547.0,137.4665,137.6414,137.4665,137.6227,5547.0
2016-07-12 10:55:00,220.24,220.44,220.23,220.33,10342.0,137.6164,137.7414,137.6102,137.6727,10342.0
2016-07-12 11:00:00,220.36,220.59,220.11,220.52,14910.0,137.6914,137.8351,137.5352,137.7914,14910.0
2016-07-12 11:05:00,220.52,220.64,220.33,220.5,3784.0,137.7914,137.8664,137.6727,137.7789,3784.0
2016-07-12 11:10:00,220.59,220.81,220.4,220.61,6006.0,137.8351,137.9726,137.7164,137.8476,6006.0
2016-07-12 11:15:00,220.52,220.54,220.26,220.26,7350.0,137.7914,137.8039,137.6289,137.6289,7350.0
2016-07-12 11:20:00,220.34,220.65,220.27,220.61,5950.0,137.6789,137.8726,137.6352,137.8476,5950.0
2016-07-12 11:25:00,220.53,220.72,220.41,220.55,13661.0,137.7976,137.9164,137.7227,137.8101,13661.0
2016-07-12 11:30:00,220.67,220.73,220.5,220.51,8010.0,137.8851,137.9226,137.7789,137.7851,8010.0
2016-07-12 11:35:00,220.44,220.59,220.37,220.45,27203.0,137.7414,137.8351,137.6977,137.7477,27203.0
2016-07-12 11:40:00,220.51,220.69,220.44,220.69,13310.0,137.7851,137.8976,137.7414,137.8976,13310.0
2016-07-12 11:45:00,220.67,220.8,220.56,220.67,4103.0,137.8851,137.9664,137.8164,137.8851,4103.0
2016-07-12 11:50:00,220.67,220.73,220.58,220.59,3153.0,137.8851,137.9226,137.8289,137.8351,3153.0
2016-07-12 11:55:00,220.62,220.81,220.61,220.67,3953.0,137.8539,137.9726,137.8476,137.8851,3953.0
2016-07-12 12:00:00,220.62,220.83,220.48,220.83,7610.0,137.8539,137.9851,137.7664,137.9851,7610.0
2016-07-12 12:05:00,220.82,221.0,220.82,220.89,6297.0,137.9789,138.0913,137.9789,138.0226,6297.0
2016-07-12 12:10:00,220.81,221.03,220.76,221.03,4496.0,137.9726,138.1101,137.9414,138.1101,4496.0
2016-07-12 12:15:00,221.05,221.1,221.01,221.02,1085.0,138.1226,138.1538,138.0976,138.1038,1085.0
2016-07-12 12:20:00,221.02,221.2,221.02,221.2,2528.0,138.1038,138.2163,138.1038,138.2163,2528.0
2016-07-12 12:25:00,221.2,221.27,220.98,221.09,5766.0,138.2163,138.26,138.0788,138.1476,5766.0
2016-07-12 12:30:00,221.16,221.29,221.16,221.29,1600.0,138.1913,138.2725,138.1913,138.2725,1600.0
2016-07-12 12:35:00,221.23,221.33,220.98,221.28,14320.0,138.235,138.2975,138.0788,138.2663,14320.0
2016-07-12 12:40:00,221.26,221.39,221.2,221.38,16743.0,138.2538,138.335,138.2163,138.3288,16743.0
2016-07-12 12:45:00,221.25,221.79,221.25,221.49,10720.0,138.2475,138.585,138.2475,138.3975,10720.0
2016-07-12 12:50:00,221.49,221.53,221.34,221.34,8561.0,138.3975,138.4225,138.3038,138.3038,8561.0
2016-07-12 12:55:00,221.34,221.44,221.13,221.35,5679.0,138.3038,138.3663,138.1726,138.31,5679.0
2016-07-12 13:00:00,221.31,221.36,221.17,221.29,4738.0,138.285,138.3163,138.1975,138.2725,4738.0
2016-07-12 13:05:00,221.22,221.33,221.1,221.29,13661.0,138.2288,138.2975,138.1538,138.2725,13661.0
2016-07-12 13:10:00,221.3,221.35,221.19,221.19,5416.0,138.2788,138.31,138.21,138.21,5416.0
2016-07-12 13:15:00,221.19,221.27,221.02,221.11,5414.0,138.21,138.26,138.1038,138.1601,5414.0
2016-07-12 13:20:00,221.07,221.1,220.97,221.04,7561.0,138.1351,138.1538,138.0726,138.1163,7561.0
2016-07-12 13:25:00,221.09,221.2,221.01,221.2,4268.0,138.1476,138.2163,138.0976,138.2163,4268.0
2016-07-12 13:30:00,221.15,221.23,221.08,221.08,3570.0,138.1851,138.235,138.1413,138.1413,3570.0
2016-07-12 13:35:00,221.13,221.18,220.97,221.08,4105.0,138.1726,138.2038,138.0726,138.1413,4105.0
2016-07-12 13:40:00,221.02,221.12,220.96,221.03,9216.0,138.1038,138.1663,138.0663,138.1101,9216.0
2016-07-12 13:45:00,220.95,221.04,220.88,220.89,2505.0,138.0601,138.1163,138.0163,138.0226,2505.0
2016-07-12 13:50:00,220.9,221.06,220.85,221.01,4914.0,138.0288,138.1288,137.9976,138.0976,4914.0
2016-07-12 13:55:00,221.09,221.22,220.97,221.22,5605.0,138.1476,138.2288,138.0726,138.2288,5605.0
2016-07-12 14:00:00,221.23,221.31,221.09,221.3,9315.0,138.235,138.285,138.1476,138.2788,9315.0
2016-07-12 14:05:00,221.29,221.41,221.12,221.41,4250.0,138.2725,138.3475,138.1663,138.3475,4250.0
2016-07-12 14:10:00,221.31,221.62,221.23,221.62,7579.0,138.285,138.4787,138.235,138.4787,7579.0
2016-07-12 14:15:00,221.51,221.68,221.5,221.6,4198.0,138.41,138.5162,138.4037,138.4662,4198.0
2016-07-12 14:20:00,221.58,221.7,221.49,221.54,8919.0,138.4537,138.5287,138.3975,138.4287,8919.0
2016-07-12 14:25:00,221.64,221.64,221.43,221.59,6853.0,138.4912,138.4912,138.36,138.46,6853.0
2016-07-12 14:30:00,221.58,221.59,221.45,221.49,7285.0,138.4537,138.46,138.3725,138.3975,7285.0
2016-07-12 14:35:00,221.49,221.57,221.39,221.57,10457.0,138.3975,138.4475,138.335,138.4475,10457.0
2016-07-12 14:40:00,221.52,221.75,221.52,221.66,4391.0,138.4162,138.56,138.4162,138.5037,4391.0
2016-07-12 14:45:00,221.67,221.81,221.64,221.73,5957.0,138.51,138.5975,138.4912,138.5475,5957.0
2016-07-12 14:50:00,221.71,221.74,221.59,221.66,4421.0,138.535,138.5537,138.46,138.5037,4421.0
2016-07-12 14:55:00,221.62,221.68,221.54,221.59,4210.0,138.4787,138.5162,138.4287,138.46,4210.0
2016-07-12 15:00:00,221.54,221.63,221.48,221.52,8120.0,138.4287,138.485,138.3913,138.4162,8120.0
2016-07-12 15:05:00,221.53,221.53,221.38,221.44,10469.0,138.4225,138.4225,138.3288,138.3663,10469.0
2016-07-12 15:10:00,221.44,221.64,221.4,221.5,18501.0,138.3663,138.4912,138.3413,138.4037,18501.0
2016-07-12 15:15:00,221.51,221.64,221.46,221.62,12291.0,138.41,138.4912,138.3788,138.4787,12291.0
2016-07-12 15:20:00,221.59,221.78,221.56,221.74,6605.0,138.46,138.5787,138.4412,138.5537,6605.0
2016-07-12 15:25:00,221.71,221.84,221.68,221.83,7942.0,138.535,138.6162,138.5162,138.6099,7942.0
2016-07-12 15:30:00,221.78,221.78,221.47,221.5,4698.0,138.5787,138.5787,138.385,138.4037,4698.0
2016-07-12 15:35:00,221.5,221.58,221.42,221.43,12394.0,138.4037,138.4537,138.3538,138.36,12394.0
2016-07-12 15:40:00,221.45,221.5,221.2,221.2,18859.0,138.3725,138.4037,138.2163,138.2163,18859.0
2016-07-12 15:45:00,221.19,221.27,221.07,221.07,30459.0,138.21,138.26,138.1351,138.1351,30459.0
2016-07-12 15:50:00,221.07,221.16,221.03,221.13,30714.0,138.1351,138.1913,138.1101,138.1726,30714.0
2016-07-12 15:55:00,221.15,221.63,221.15,221.38,75706.0,138.1851,138.485,138.1851,138.3288,75706.0
2016-07-13 09:30:00,221.77,222.09,221.04,221.34,23755.0,138.5725,138.7724,138.1163,138.3038,23755.0
2016-07-13 09:35:00,221.09,221.82,221.09,221.74,5124.0,138.1476,138.6037,138.1476,138.5537,5124.0
2016-07-13 09:40:00,221.99,221.99,221.44,221.99,5658.0,138.7099,138.7099,138.3663,138.7099,5658.0
2016-07-13 09:45:00,222.15,222.33,221.8,221.8,4956.0,138.8099,138.9224,138.5912,138.5912,4956.0
2016-07-13 09:50:00,221.74,222.08,221.7,221.9,3881.0,138.5537,138.7662,138.5287,138.6537,3881.0
2016-07-13 09:55:00,221.94,222.0,221.68,221.96,6510.0,138.6787,138.7162,138.5162,138.6912,6510.0
2016-07-13 10:00:00,221.78,222.32,221.74,222.25,7305.0,138.5787,138.9161,138.5537,138.8724,7305.0
2016-07-13 10:05:00,222.31,222.39,222.1,222.21,9011.0,138.9099,138.9599,138.7787,138.8474,9011.0
2016-07-13 10:10:00,222.15,222.39,222.14,222.23,5647.0,138.8099,138.9599,138.8037,138.8599,5647.0
2016-07-13 10:15:00,222.27,222.37,222.18,222.26,4000.0,138.8849,138.9474,138.8286,138.8786,4000.0
2016-07-13 10:20:00,222.37,222.52,222.26,222.33,5938.0,138.9474,139.0411,138.8786,138.9224,5938.0
2016-07-13 10:25:00,222.28,222.42,222.25,222.25,2100.0,138.8911,138.9786,138.8724,138.8724,2100.0
2016-07-13 10:30:00,222.34,222.63,222.31,222.58,8222.0,138.9286,139.1098,138.9099,139.0786,8222.0
2016-07-13 10:35:00,222.67,222.81,222.54,222.78,2200.0,139.1348,139.2223,139.0536,139.2036,2200.0
2016-07-13 10:40:00,222.89,223.33,222.85,223.33,5330.0,139.2723,139.5472,139.2473,139.5472,5330.0
2016-07-13 10:45:00,223.34,223.39,223.12,223.36,17600.0,139.5535,139.5847,139.416,139.566,17600.0
2016-07-13 10:50:00,223.33,223.4,222.87,222.88,7312.0,139.5472,139.591,139.2598,139.266,7312.0
2016-07-13 10:55:00,222.78,222.84,222.42,222.46,4553.0,139.2036,139.241,138.9786,139.0036,4553.0
2016-07-13 11:00:00,222.5,222.57,222.34,222.56,10582.0,139.0286,139.0723,138.9286,139.0661,10582.0
2016-07-13 11:05:00,222.48,222.9,222.47,222.9,8955.0,139.0161,139.2785,139.0099,139.2785,8955.0
2016-07-13 11:10:00,222.92,223.44,222.89,223.44,1700.0,139.291,139.616,139.2723,139.616,1700.0
2016-07-13 11:15:00,223.35,223.68,223.35,223.43,7566.0,139.5597,139.7659,139.5597,139.6097,7566.0
2016-07-13 11:20:00,223.3,223.49,223.28,223.4,8413.0,139.5285,139.6472,139.516,139.591,8413.0
2016-07-13 11:25:00,223.43,223.5,222.95,223.09,4952.0,139.6097,139.6534,139.3098,139.3973,4952.0
2016-07-13 11:30:00,223.02,223.6,223.02,223.38,17237.0,139.3535,139.7159,139.3535,139.5785,17237.0
2016-07-13 11:35:00,223.28,223.28,223.17,223.17,2409.0,139.516,139.516,139.4472,139.4472,2409.0
2016-07-13 11:40:00,223.2,223.2,222.95,222.98,3231.0,139.466,139.466,139.3098,139.3285,3231.0
2016-07-13 11:45:00,222.92,223.22,222.92,223.06,4200.0,139.291,139.4785,139.291,139.3785,4200.0
2016-07-13 11:50:00,223.06,223.06,222.82,222.82,4000.0,139.3785,139.3785,139.2285,139.2285,4000.0
2016-07-13 11:55:00,222.82,222.93,222.66,222.81,4686.0,139.2285,139.2973,139.1286,139.2223,4686.0
2016-07-13 12:00:00,222.87,223.11,222.87,223.11,4151.0,139.2598,139.4098,139.2598,139.4098,4151.0
2016-07-13 12:05:00,223.08,223.37,223.02,223.31,3520.0,139.391,139.5722,139.3535,139.5347,3520.0
2016-07-13 12:10:00,223.25,223.38,223.05,223.09,42206.0,139.4972,139.5785,139.3723,139.3973,42206.0
2016-07-13 12:15:00,223.09,223.21,222.85,222.96,13910.0,139.3973,139.4722,139.2473,139.316,13910.0
2016-07-13 12:20:00,222.95,223.0,222.72,222.77,4596.0,139.3098,139.341,139.1661,139.1973,4596.0
2016-07-13 12:25:00,222.73,222.78,222.65,222.69,7511.0,139.1723,139.2036,139.1223,139.1473,7511.0
2016-07-13 12:30:00,222.69,222.75,222.53,222.66,4420.0,139.1473,139.1848,139.0473,139.1286,4420.0
2016-07-13 12:35:00,222.67,222.73,222.55,222.55,4781.0,139.1348,139.1723,139.0598,139.0598,4781.0
2016-07-13 12:40:00,222.53,222.53,222.34,222.4,5407.0,139.0473,139.0473,138.9286,138.9661,5407.0
2016-07-13 12:45:00,222.44,222.55,222.38,222.41,1786.0,138.9911,139.0598,138.9536,138.9724,1786.0
2016-07-13 12:50:00,222.4,222.53,222.24,222.53,4550.0,138.9661,139.0473,138.8661,139.0473,4550.0
2016-07-13 12:55:00,222.53,222.55,222.4,222.47,3413.0,139.0473,139.0598,138.9661,139.0099,3413.0
2016-07-13 13:00:00,222.59,222.7,222.51,222.6,3645.0,139.0848,139.1536,139.0348,139.0911,3645.0
2016-07-13 13:05:00,222.65,222.67,222.54,222.59,1700.0,139.1223,139.1348,139.0536,139.0848,1700.0
2016-07-13 13:10:00,222.54,222.64,222.52,222.53,1901.0,139.0536,139.1161,139.0411,139.0473,1901.0
2016-07-13 13:15:00,222.52,222.74,222.52,222.67,3010.0,139.0411,139.1786,139.0411,139.1348,3010.0
2016-07-13 13:20:00,222.7,222.7,222.49,222.49,4975.0,139.1536,139.1536,139.0223,139.0223,4975.0
2016-07-13 13:25:00,222.5,222.64,222.44,222.59,5489.0,139.0286,139.1161,138.9911,139.0848,5489.0
2016-07-13 13:30:00,222.54,222.58,222.5,222.58,3358.0,139.0536,139.0786,139.0286,139.0786,3358.0
2016-07-13 13:35:00,222.55,222.76,222.55,222.71,5001.0,139.0598,139.1911,139.0598,139.1598,5001.0
2016-07-13 13:40:00,222.67,222.79,222.67,222.72,4400.0,139.1348,139.2098,139.1348,139.1661,4400.0
2016-07-13 13:45:00,222.72,222.95,222.72,222.9,4456.0,139.1661,139.3098,139.1661,139.2785,4456.0
2016-07-13 13:50:00,222.95,223.1,222.84,222.96,9298.0,139.3098,139.4035,139.241,139.316,9298.0
2016-07-13 13:55:00,222.93,222.99,222.85,222.95,2350.0,139.2973,139.3348,139.2473,139.3098,2350.0
2016-07-13 14:00:00,222.95,222.99,222.85,222.93,2988.0,139.3098,139.3348,139.2473,139.2973,2988.0
2016-07-13 14:05:00,222.9,223.09,222.9,223.04,5445.0,139.2785,139.3973,139.2785,139.366,5445.0
2016-07-13 14:10:00,223.08,223.31,223.08,223.22,4405.0,139.391,139.5347,139.391,139.4785,4405.0
2016-07-13 14:15:00,223.24,223.34,223.19,223.28,6002.0,139.491,139.5535,139.4597,139.516,6002.0
2016-07-13 14:20:00,223.27,223.39,223.23,223.39,3728.0,139.5097,139.5847,139.4847,139.5847,3728.0
2016-07-13 14:25:00,223.37,223.46,223.33,223.37,24151.0,139.5722,139.6284,139.5472,139.5722,24151.0
2016-07-13 14:30:00,223.35,223.39,223.24,223.3,4229.0,139.5597,139.5847,139.491,139.5285,4229.0
2016-07-13 14:35:00,223.32,223.52,223.32,223.49,4984.0,139.541,139.6659,139.541,139.6472,4984.0
2016-07-13 14:40:00,223.43,223.46,223.43,223.45,800.0,139.6097,139.6284,139.6097,139.6222,800.0
2016-07-13 14:45:00,223.46,223.62,223.45,223.61,4364.0,139.6284,139.7284,139.6222,139.7222,4364.0
2016-07-13 14:50:00,223.62,223.64,223.53,223.58,3700.0,139.7284,139.7409,139.6722,139.7034,3700.0
2016-07-13 14:55:00,223.6,223.69,223.54,223.69,9589.0,139.7159,139.7722,139.6784,139.7722,9589.0
2016-07-13 15:00:00,223.73,223.76,223.67,223.67,11910.0,139.7972,139.8159,139.7597,139.7597,11910.0
2016-07-13 15:05:00,223.68,223.73,223.63,223.64,5902.0,139.7659,139.7972,139.7347,139.7409,5902.0
2016-07-13 15:10:00,223.64,223.72,223.59,223.61,5270.0,139.7409,139.7909,139.7097,139.7222,5270.0
2016-07-13 15:15:00,223.61,223.75,223.59,223.71,8767.0,139.7222,139.8097,139.7097,139.7847,8767.0
2016-07-13 15:20:00,223.72,223.78,223.7,223.76,11096.0,139.7909,139.8284,139.7784,139.8159,11096.0
2016-07-13 15:25:00,223.75,223.83,223.7,223.8,9503.0,139.8097,139.8596,139.7784,139.8409,9503.0
2016-07-13 15:30:00,223.82,223.97,223.8,223.95,11423.0,139.8534,139.9471,139.8409,139.9346,11423.0
2016-07-13 15:35:00,223.94,224.12,223.94,224.08,15711.0,139.9284,140.0408,139.9284,140.0159,15711.0
2016-07-13 15:40:00,224.08,224.14,224.04,224.12,7674.0,140.0159,140.0533,139.9909,140.0408,7674.0
2016-07-13 15:45:00,224.1,224.16,224.0,224.09,18602.0,140.0284,140.0658,139.9659,140.0221,18602.0
2016-07-13 15:50:00,224.1,224.13,224.05,224.11,18923.0,140.0284,140.0471,139.9971,140.0346,18923.0
2016-07-13 15:55:00,224.1,224.25,224.09,224.21,124494.0,140.0284,140.1221,140.0221,140.0971,124494.0
2016-07-14 09:30:00,224.23,224.23,222.34,222.39,31862.0,140.1096,140.1096,138.9286,138.9599,31862.0
2016-07-14 09:35:00,222.61,223.57,222.61,223.01,18479.0,139.0973,139.6972,139.0973,139.3473,18479.0
2016-07-14 09:40:00,223.12,223.48,222.93,223.11,14987.0,139.416,139.6409,139.2973,139.4098,14987.0
2016-07-14 09:45:00,223.13,223.21,222.72,223.11,12835.0,139.4222,139.4722,139.1661,139.4098,12835.0
2016-07-14 09:50:00,223.11,223.11,222.61,222.73,1965.0,139.4098,139.4098,139.0973,139.1723,1965.0
2016-07-14 09:55:00,222.63,223.35,222.62,223.35,13221.0,139.1098,139.5597,139.1036,139.5597,13221.0
2016-07-14 10:00:00,223.4,223.76,223.32,223.51,7356.0,139.591,139.8159,139.541,139.6597,7356.0
2016-07-14 10:05:00,223.52,223.78,223.31,223.39,7751.0,139.6659,139.8284,139.5347,139.5847,7751.0
2016-07-14 10:10:00,223.39,223.58,223.26,223.53,5759.0,139.5847,139.7034,139.5035,139.6722,5759.0
2016-07-14 10:15:00,223.48,223.67,223.26,223.42,15314.0,139.6409,139.7597,139.5035,139.6035,15314.0
2016-07-14 10:20:00,223.39,223.39,223.08,223.19,5475.0,139.5847,139.5847,139.391,139.4597,5475.0
2016-07-14 10:25:00,223.19,223.38,223.19,223.21,6207.0,139.4597,139.5785,139.4597,139.4722,6207.0
2016-07-14 10:30:00,223.28,223.34,223.04,223.04,28429.0,139.516,139.5535,139.366,139.366,28429.0
2016-07-14 10:35:00,223.17,223.44,223.17,223.39,28560.0,139.4472,139.616,139.4472,139.5847,28560.0
2016-07-14 10:40:00,223.33,223.43,223.08,223.08,9589.0,139.5472,139.6097,139.391,139.391,9589.0
2016-07-14 10:45:00,223.06,223.18,222.96,222.96,13976.0,139.3785,139.4535,139.316,139.316,13976.0
2016-07-14 10:50:00,223.03,223.13,222.8,222.89,8525.0,139.3598,139.4222,139.2161,139.2723,8525.0
2016-07-14 10:55:00,222.92,222.92,222.7,222.8,8717.0,139.291,139.291,139.1536,139.2161,8717.0
2016-07-14 11:00:00,222.83,222.89,222.58,222.65,8494.0,139.2348,139.2723,139.0786,139.1223,8494.0
2016-07-14 11:05:00,222.66,222.75,222.61,222.61,2527.0,139.1286,139.1848,139.0973,139.0973,2527.0
2016-07-14 11:10:00,222.61,222.85,222.59,222.82,4365.0,139.0973,139.2473,139.0848,139.2285,4365.0
2016-07-14 11:15:00,222.72,222.97,222.62,222.92,10232.0,139.1661,139.3223,139.1036,139.291,10232.0
2016-07-14 11:20:00,222.95,223.16,222.85,223.08,6503.0,139.3098,139.441,139.2473,139.391,6503.0
2016-07-14 11:25:00,223.11,223.32,223.03,223.04,21812.0,139.4098,139.541,139.3598,139.366,21812.0
2016-07-14 11:30:00,223.02,223.03,222.72,222.89,18887.0,139.3535,139.3598,139.1661,139.2723,18887.0
2016-07-14 11:35:00,222.89,223.07,222.82,222.9,11220.0,139.2723,139.3848,139.2285,139.2785,11220.0
2016-07-14 11:40:00,222.9,223.06,222.85,222.9,10857.0,139.2785,139.3785,139.2473,139.2785,10857.0
2016-07-14 11:45:00,222.84,223.04,222.81,222.86,3070.0,139.241,139.366,139.2223,139.2535,3070.0
2016-07-14 11:50:00,222.8,222.87,222.71,222.74,1027.0,139.2161,139.2598,139.1598,139.1786,1027.0
2016-07-14 11:55:00,222.72,222.88,222.69,222.81,3200.0,139.1661,139.266,139.1473,139.2223,3200.0
2016-07-14 12:00:00,222.82,222.84,222.74,222.84,2219.0,139.2285,139.241,139.1786,139.241,2219.0
2016-07-14 12:05:00,222.82,222.89,222.71,222.89,1415.0,139.2285,139.2723,139.1598,139.2723,1415.0
2016-07-14 12:10:00,222.93,222.93,222.65,222.65,4300.0,139.2973,139.2973,139.1223,139.1223,4300.0
2016-07-14 12:15:00,222.63,222.8,222.6,222.67,51661.0,139.1098,139.2161,139.0911,139.1348,51661.0
2016-07-14 12:20:00,222.73,222.77,222.53,222.67,23738.0,139.1723,139.1973,139.0473,139.1348,23738.0
2016-07-14 12:25:00,222.62,222.77,222.41,222.43,30802.0,139.1036,139.1973,138.9724,138.9849,30802.0
2016-07-14 12:30:00,222.52,222.61,222.48,222.51,3723.0,139.0411,139.0973,139.0161,139.0348,3723.0
2016-07-14 12:35:00,222.44,222.58,222.42,222.58,3232.0,138.9911,139.0786,138.9786,139.0786,3232.0
2016-07-14 12:40:00,222.51,222.55,222.47,222.47,1900.0,139.0348,139.0598,139.0099,139.0099,1900.0
2016-07-14 12:45:00,222.43,222.55,222.38,222.54,4222.0,138.9849,139.0598,138.9536,139.0536,4222.0
2016-07-14 12:50:00,222.49,222.53,222.42,222.42,2144.0,139.0223,139.0473,138.9786,138.9786,2144.0
2016-07-14 12:55:00,222.38,222.44,222.25,222.28,3397.0,138.9536,138.9911,138.8724,138.8911,3397.0
2016-07-14 13:00:00,222.27,222.27,222.11,222.15,2400.0,138.8849,138.8849,138.7849,138.8099,2400.0
2016-07-14 13:05:00,222.13,222.13,221.78,221.79,4380.0,138.7974,138.7974,138.5787,138.585,4380.0
2016-07-14 13:10:00,221.85,221.9,221.51,221.51,4501.0,138.6224,138.6537,138.41,138.41,4501.0
2016-07-14 13:15:00,221.53,221.73,221.5,221.73,3272.0,138.4225,138.5475,138.4037,138.5475,3272.0
2016-07-14 13:20:00,221.65,221.79,221.64,221.78,3558.0,138.4975,138.585,138.4912,138.5787,3558.0
2016-07-14 13:25:00,221.74,221.74,221.62,221.7,1600.0,138.5537,138.5537,138.4787,138.5287,1600.0
2016-07-14 13:30:00,221.75,221.9,221.71,221.9,3945.0,138.56,138.6537,138.535,138.6537,3945.0
2016-07-14 13:35:00,221.91,222.06,221.91,222.05,4300.0,138.6599,138.7537,138.6599,138.7474,4300.0
2016-07-14 13:40:00,222.09,222.14,222.0,222.06,1700.0,138.7724,138.8037,138.7162,138.7537,1700.0
2016-07-14 13:45:00,222.13,222.14,221.98,222.14,2947.0,138.7974,138.8037,138.7037,138.8037,2947.0
2016-07-14 13:50:00,222.14,222.19,221.98,222.02,4615.0,138.8037,138.8349,138.7037,138.7287,4615.0
2016-07-14 13:55:00,222.01,222.05,221.94,222.05,2500.0,138.7224,138.7474,138.6787,138.7474,2500.0
2016-07-14 14:00:00,222.05,222.11,221.89,221.99,7325.0,138.7474,138.7849,138.6474,138.7099,7325.0
2016-07-14 14:05:00,221.94,222.07,221.91,222.01,4562.0,138.6787,138.7599,138.6599,138.7224,4562.0
2016-07-14 14:10:00,222.01,222.27,222.01,222.2,4109.0,138.7224,138.8849,138.7224,138.8411,4109.0
2016-07-14 14:15:00,222.2,222.42,222.19,222.34,8478.0,138.8411,138.9786,138.8349,138.9286,8478.0
2016-07-14 14:20:00,222.34,222.41,222.23,222.23,4590.0,138.9286,138.9724,138.8599,138.8599,4590.0
2016-07-14 14:25:00,222.31,222.4,222.26,222.35,3535.0,138.9099,138.9661,138.8786,138.9349,3535.0
2016-07-14 14:30:00,222.37,222.49,222.35,222.49,10657.0,138.9474,139.0223,138.9349,139.0223,10657.0
2016-07-14 14:35:00,222.49,222.66,222.44,222.58,27478.0,139.0223,139.1286,138.9911,139.0786,27478.0
2016-07-14 14:40:00,222.56,222.63,222.52,222.61,9802.0,139.0661,139.1098,139.0411,139.0973,9802.0
2016-07-14 14:45:00,222.61,222.73,222.61,222.67,4350.0,139.0973,139.1723,139.0973,139.1348,4350.0
2016-07-14 14:50:00,222.68,222.76,222.58,222.61,5010.0,139.1411,139.1911,139.0786,139.0973,5010.0
2016-07-14 14:55:00,222.54,222.67,222.52,222.56,2500.0,139.0536,139.1348,139.0411,139.0661,2500.0
2016-07-14 15:00:00,222.55,222.62,222.51,222.59,6700.0,139.0598,139.1036,139.0348,139.0848,6700.0
2016-07-14 15:05:00,222.62,222.73,222.61,222.67,12827.0,139.1036,139.1723,139.0973,139.1348,12827.0
2016-07-14 15:10:00,222.67,222.78,222.58,222.73,7963.0,139.1348,139.2036,139.0786,139.1723,7963.0
2016-07-14 15:15:00,222.7,222.7,222.6,222.64,4700.0,139.1536,139.1536,139.0911,139.1161,4700.0
2016-07-14 15:20:00,222.67,222.67,222.47,222.49,8851.0,139.1348,139.1348,139.0099,139.0223,8851.0
2016-07-14 15:25:00,222.54,222.58,222.49,222.53,4769.0,139.0536,139.0786,139.0223,139.0473,4769.0
2016-07-14 15:30:00,222.5,222.6,222.45,222.49,8256.0,139.0286,139.0911,138.9974,139.0223,8256.0
2016-07-14 15:35:00,222.51,222.51,222.37,222.41,10141.0,139.0348,139.0348,138.9474,138.9724,10141.0
2016-07-14 15:40:00,222.36,222.46,222.18,222.19,15432.0,138.9411,139.0036,138.8286,138.8349,15432.0
2016-07-14 15:45:00,222.2,222.32,222.14,222.28,17213.0,138.8411,138.9161,138.8037,138.8911,17213.0
2016-07-14 15:50:00,222.28,222.33,222.22,222.25,16954.0,138.8911,138.9224,138.8536,138.8724,16954.0
2016-07-14 15:55:00,222.26,222.32,222.15,222.18,49946.0,138.8786,138.9161,138.8099,138.8286,49946.0
2016-07-15 09:30:00,222.63,222.63,221.47,221.63,92195.0,139.1098,139.1098,138.385,138.485,92195.0
2016-07-15 09:35:00,221.51,221.63,221.17,221.24,11927.0,138.41,138.485,138.1975,138.2413,11927.0
2016-07-15 09:40:00,221.34,221.79,221.05,221.05,11213.0,138.3038,138.585,138.1226,138.1226,11213.0
2016-07-15 09:45:00,221.0,221.22,220.84,220.84,8870.0,138.0913,138.2288,137.9913,137.9913,8870.0
2016-07-15 09:50:00,220.99,221.0,220.5,220.59,28785.0,138.0851,138.0913,137.7789,137.8351,28785.0
2016-07-15 09:55:00,220.66,220.74,220.48,220.68,17207.0,137.8789,137.9289,137.7664,137.8914,17207.0
2016-07-15 10:00:00,220.74,221.04,220.7,221.03,14474.0,137.9289,138.1163,137.9039,138.1101,14474.0
2016-07-15 10:05:00,221.0,221.17,220.68,221.13,5928.0,138.0913,138.1975,137.8914,138.1726,5928.0
2016-07-15 10:10:00,221.02,221.27,220.77,221.27,15998.0,138.1038,138.26,137.9476,138.26,15998.0
2016-07-15 10:15:00,221.29,221.43,220.89,221.31,10012.0,138.2725,138.36,138.0226,138.285,10012.0
2016-07-15 10:20:00,221.41,221.84,221.41,221.84,5557.0,138.3475,138.6162,138.3475,138.6162,5557.0
2016-07-15 10:25:00,221.94,222.09,221.92,222.09,3624.0,138.6787,138.7724,138.6662,138.7724,3624.0
2016-07-15 10:30:00,222.07,222.32,221.8,221.95,3800.0,138.7599,138.9161,138.5912,138.6849,3800.0
2016-07-15 10:35:00,221.91,222.02,221.66,221.67,4575.0,138.6599,138.7287,138.5037,138.51,4575.0
2016-07-15 10:40:00,221.64,221.78,221.57,221.57,2700.0,138.4912,138.5787,138.4475,138.4475,2700.0
2016-07-15 10:45:00,221.53,221.58,221.19,221.27,3813.0,138.4225,138.4537,138.21,138.26,3813.0
2016-07-15 10:50:00,221.13,221.34,221.11,221.2,25856.0,138.1726,138.3038,138.1601,138.2163,25856.0
2016-07-15 10:55:00,221.22,221.4,221.15,221.36,2000.0,138.2288,138.3413,138.1851,138.3163,2000.0
2016-07-15 11:00:00,221.32,221.68,221.32,221.66,14157.0,138.2913,138.5162,138.2913,138.5037,14157.0
2016-07-15 11:05:00,221.62,221.83,221.56,221.62,4681.0,138.4787,138.6099,138.4412,138.4787,4681.0
2016-07-15 11:10:00,221.63,221.64,221.1,221.1,7800.0,138.485,138.4912,138.1538,138.1538,7800.0
2016-07-15 11:15:00,221.14,221.14,220.48,220.48,12112.0,138.1788,138.1788,137.7664,137.7664,12112.0
2016-07-15 11:20:00,220.48,220.57,220.39,220.49,9700.0,137.7664,137.8226,137.7102,137.7727,9700.0
2016-07-15 11:25:00,220.49,220.57,220.32,220.32,8719.0,137.7727,137.8226,137.6664,137.6664,8719.0
2016-07-15 11:30:00,220.28,220.33,220.07,220.07,10128.0,137.6414,137.6727,137.5102,137.5102,10128.0
2016-07-15 11:35:00,220.11,220.14,220.0,220.05,12870.0,137.5352,137.554,137.4665,137.4977,12870.0
2016-07-15 11:40:00,220.07,220.27,220.03,220.2,7640.0,137.5102,137.6352,137.4852,137.5914,7640.0
2016-07-15 11:45:00,220.19,220.22,220.05,220.11,5840.0,137.5852,137.6039,137.4977,137.5352,5840.0
2016-07-15 11:50:00,220.15,220.16,219.94,220.16,8937.0,137.5602,137.5665,137.429,137.5665,8937.0
2016-07-15 11:55:00,220.18,220.34,220.14,220.18,5896.0,137.5789,137.6789,137.554,137.5789,5896.0
2016-07-15 12:00:00,220.1,220.31,220.09,220.31,3925.0,137.529,137.6602,137.5227,137.6602,3925.0
2016-07-15 12:05:00,220.33,220.48,220.31,220.46,4564.0,137.6727,137.7664,137.6602,137.7539,4564.0
2016-07-15 12:10:00,220.45,220.49,220.35,220.39,6407.0,137.7477,137.7727,137.6852,137.7102,6407.0
2016-07-15 12:15:00,220.39,220.44,220.28,220.36,5804.0,137.7102,137.7414,137.6414,137.6914,5804.0
2016-07-15 12:20:00,220.32,220.46,220.28,220.44,4400.0,137.6664,137.7539,137.6414,137.7414,4400.0
2016-07-15 12:25:00,220.39,220.49,220.39,220.43,3981.0,137.7102,137.7727,137.7102,137.7352,3981.0
2016-07-15 12:30:00,220.44,220.46,220.38,220.38,1527.0,137.7414,137.7539,137.7039,137.7039,1527.0
2016-07-15 12:35:00,220.37,220.38,220.25,220.28,4885.0,137.6977,137.7039,137.6227,137.6414,4885.0
2016-07-15 12:40:00,220.25,220.33,220.13,220.32,3818.0,137.6227,137.6727,137.5477,137.6664,3818.0
2016-07-15 12:45:00,220.28,220.31,220.18,220.28,5029.0,137.6414,137.6602,137.5789,137.6414,5029.0
2016-07-15 12:50:00,220.24,220.36,220.23,220.33,2579.0,137.6164,137.6914,137.6102,137.6727,2579.0
2016-07-15 12:55:00,220.33,220.35,220.25,220.35,2132.0,137.6727,137.6852,137.6227,137.6852,2132.0
2016-07-15 13:00:00,220.34,220.45,220.33,220.44,5035.0,137.6789,137.7477,137.6727,137.7414,5035.0
2016-07-15 13:05:00,220.44,220.66,220.41,220.66,6700.0,137.7414,137.8789,137.7227,137.8789,6700.0
2016-07-15 13:10:00,220.65,220.79,220.65,220.79,2851.0,137.8726,137.9601,137.8726,137.9601,2851.0
2016-07-15 13:15:00,220.82,221.13,220.82,221.13,6750.0,137.9789,138.1726,137.9789,138.1726,6750.0
2016-07-15 13:20:00,221.15,221.32,221.15,221.32,2480.0,138.1851,138.2913,138.1851,138.2913,2480.0
2016-07-15 13:25:00,221.28,221.44,221.27,221.4,1300.0,138.2663,138.3663,138.26,138.3413,1300.0
2016-07-15 13:30:00,221.43,221.54,221.38,221.52,3925.0,138.36,138.4287,138.3288,138.4162,3925.0
2016-07-15 13:35:00,221.57,221.78,221.52,221.74,9333.0,138.4475,138.5787,138.4162,138.5537,9333.0
2016-07-15 13:40:00,221.79,222.01,221.79,222.0,7229.0,138.585,138.7224,138.585,138.7162,7229.0
2016-07-15 13:45:00,221.95,222.14,221.85,222.13,16490.0,138.6849,138.8037,138.6224,138.7974,16490.0
2016-07-15 13:50:00,222.08,222.21,222.06,222.21,6750.0,138.7662,138.8474,138.7537,138.8474,6750.0
2016-07-15 13:55:00,222.23,222.35,222.17,222.32,11756.0,138.8599,138.9349,138.8224,138.9161,11756.0
2016-07-15 14:00:00,222.29,222.5,222.29,222.43,6757.0,138.8974,139.0286,138.8974,138.9849,6757.0
2016-07-15 14:05:00,222.43,222.45,222.31,222.31,5418.0,138.9849,138.9974,138.9099,138.9099,5418.0
2016-07-15 14:10:00,222.34,222.48,222.24,222.29,8335.0,138.9286,139.0161,138.8661,138.8974,8335.0
2016-07-15 14:15:00,222.23,222.24,222.12,222.12,2897.0,138.8599,138.8661,138.7912,138.7912,2897.0
2016-07-15 14:20:00,222.14,222.14,222.03,222.05,2300.0,138.8037,138.8037,138.7349,138.7474,2300.0
2016-07-15 14:25:00,222.03,222.31,222.02,222.31,7161.0,138.7349,138.9099,138.7287,138.9099,7161.0
2016-07-15 14:30:00,222.36,222.54,222.33,222.42,14474.0,138.9411,139.0536,138.9224,138.9786,14474.0
2016-07-15 14:35:00,222.42,222.46,222.33,222.33,5132.0,138.9786,139.0036,138.9224,138.9224,5132.0
2016-07-15 14:40:00,222.28,222.39,222.28,222.37,3139.0,138.8911,138.9599,138.8911,138.9474,3139.0
2016-07-15 14:45:00,222.37,222.49,222.37,222.41,8988.0,138.9474,139.0223,138.9474,138.9724,8988.0
2016-07-15 14:50:00,222.4,222.54,222.36,222.49,5850.0,138.9661,139.0536,138.9411,139.0223,5850.0
2016-07-15 14:55:00,222.52,222.52,222.34,222.49,13825.0,139.0411,139.0411,138.9286,139.0223,13825.0
2016-07-15 15:00:00,222.46,222.48,222.36,222.45,2922.0,139.0036,139.0161,138.9411,138.9974,2922.0
2016-07-15 15:05:00,222.49,222.53,222.42,222.42,13023.0,139.0223,139.0473,138.9786,138.9786,13023.0
2016-07-15 15:10:00,222.46,222.49,222.4,222.4,4292.0,139.0036,139.0223,138.9661,138.9661,4292.0
2016-07-15 15:15:00,222.43,222.62,222.43,222.62,3893.0,138.9849,139.1036,138.9849,139.1036,3893.0
2016-07-15 15:20:00,222.61,222.92,222.61,222.87,7093.0,139.0973,139.291,139.0973,139.2598,7093.0
2016-07-15 15:25:00,222.86,222.98,222.82,222.98,5774.0,139.2535,139.3285,139.2285,139.3285,5774.0
2016-07-15 15:30:00,222.95,223.18,222.95,223.09,8774.0,139.3098,139.4535,139.3098,139.3973,8774.0
2016-07-15 15:35:00,223.08,223.11,222.93,223.08,9187.0,139.391,139.4098,139.2973,139.391,9187.0
2016-07-15 15:40:00,223.03,223.07,222.88,222.88,10400.0,139.3598,139.3848,139.266,139.266,10400.0
2016-07-15 15:45:00,222.95,223.03,222.91,222.94,14719.0,139.3098,139.3598,139.2848,139.3035,14719.0
2016-07-15 15:50:00,222.94,223.04,222.88,222.94,19870.0,139.3035,139.366,139.266,139.3035,19870.0
2016-07-15 15:55:00,222.94,223.02,222.86,222.9,43329.0,139.3035,139.3535,139.2535,139.2785,43329.0
2016-07-18 09:30:00,223.05,223.23,222.51,222.51,17489.0,139.3723,139.4847,139.0348,139.0348,17489.0
2016-07-18 09:35:00,223.07,223.37,222.68,223.21,15230.0,139.3848,139.5722,139.1411,139.4722,15230.0
2016-07-18 09:40:00,223.2,223.46,223.05,223.12,8415.0,139.466,139.6284,139.3723,139.416,8415.0
2016-07-18 09:45:00,223.04,223.16,222.8,223.05,6668.0,139.366,139.441,139.2161,139.3723,6668.0
2016-07-18 09:50:00,222.99,223.06,222.67,222.9,8595.0,139.3348,139.3785,139.1348,139.2785,8595.0
2016-07-18 09:55:00,222.99,222.99,222.7,222.95,3837.0,139.3348,139.3348,139.1536,139.3098,3837.0
2016-07-18 10:00:00,222.97,222.98,222.79,222.8,3091.0,139.3223,139.3285,139.2098,139.2161,3091.0
2016-07-18 10:05:00,222.86,223.03,222.81,222.81,5700.0,139.2535,139.3598,139.2223,139.2223,5700.0
2016-07-18 10:10:00,222.71,222.74,222.43,222.43,4420.0,139.1598,139.1786,138.9849,138.9849,4420.0
2016-07-18 10:15:00,222.5,222.6,222.26,222.26,2937.0,139.0286,139.0911,138.8786,138.8786,2937.0
2016-07-18 10:20:00,222.26,222.41,222.04,222.16,48397.0,138.8786,138.9724,138.7412,138.8161,48397.0
2016-07-18 10:25:00,222.02,222.15,221.87,221.93,9000.0,138.7287,138.8099,138.6349,138.6724,9000.0
2016-07-18 10:30:00,221.98,222.4,221.93,222.34,11507.0,138.7037,138.9661,138.6724,138.9286,11507.0
2016-07-18 10:35:00,222.34,222.81,222.34,222.81,4289.0,138.9286,139.2223,138.9286,139.2223,4289.0
2016-07-18 10:40:00,222.83,223.01,222.83,222.98,4601.0,139.2348,139.3473,139.2348,139.3285,4601.0
2016-07-18 10:45:00,222.94,222.94,222.64,222.67,1822.0,139.3035,139.3035,139.1161,139.1348,1822.0
2016-07-18 10:50:00,222.74,223.11,222.72,222.93,12068.0,139.1786,139.4098,139.1661,139.2973,12068.0
2016-07-18 10:55:00,222.89,223.0,222.89,222.92,2400.0,139.2723,139.341,139.2723,139.291,2400.0
2016-07-18 11:00:00,222.89,222.96,222.79,222.85,5500.0,139.2723,139.316,139.2098,139.2473,5500.0
2016-07-18 11:05:00,222.86,222.86,222.66,222.76,6014.0,139.2535,139.2535,139.1286,139.1911,6014.0
2016-07-18 11:10:00,222.71,222.72,222.59,222.59,4855.0,139.1598,139.1661,139.0848,139.0848,4855.0
2016-07-18 11:15:00,222.6,222.63,222.47,222.47,3223.0,139.0911,139.1098,139.0099,139.0099,3223.0
2016-07-18 11:20:00,222.52,222.53,222.26,222.28,15528.0,139.0411,139.0473,138.8786,138.8911,15528.0
2016-07-18 11:25:00,222.33,222.36,221.92,222.05,22747.0,138.9224,138.9411,138.6662,138.7474,22747.0
2016-07-18 11:30:00,221.96,221.99,221.7,221.83,26209.0,138.6912,138.7099,138.5287,138.6099,26209.0
2016-07-18 11:35:00,221.93,222.13,221.93,222.01,6658.0,138.6724,138.7974,138.6724,138.7224,6658.0
2016-07-18 11:40:00,222.01,222.16,221.96,222.13,3800.0,138.7224,138.8161,138.6912,138.7974,3800.0
2016-07-18 11:45:00,222.17,222.33,222.17,222.2,3271.0,138.8224,138.9224,138.8224,138.8411,3271.0
2016-07-18 11:50:00,222.21,222.31,222.04,222.04,5400.0,138.8474,138.9099,138.7412,138.7412,5400.0
2016-07-18 11:55:00,221.96,222.11,221.9,221.95,8325.0,138.6912,138.7849,138.6537,138.6849,8325.0
2016-07-18 12:00:00,221.93,222.02,221.84,221.84,3825.0,138.6724,138.7287,138.6162,138.6162,3825.0
2016-07-18 12:05:00,221.84,221.99,221.84,221.99,4779.0,138.6162,138.7099,138.6162,138.7099,4779.0
2016-07-18 12:10:00,222.0,222.05,221.89,221.96,4788.0,138.7162,138.7474,138.6474,138.6912,4788.0
2016-07-18 12:15:00,221.96,222.07,221.7,221.7,6790.0,138.6912,138.7599,138.5287,138.5287,6790.0
2016-07-18 12:20:00,221.7,221.78,221.58,221.68,2601.0,138.5287,138.5787,138.4537,138.5162,2601.0
2016-07-18 12:25:00,221.72,221.82,221.6,221.71,6175.0,138.5412,138.6037,138.4662,138.535,6175.0
2016-07-18 12:30:00,221.63,221.76,221.61,221.68,2800.0,138.485,138.5662,138.4725,138.5162,2800.0
2016-07-18 12:35:00,221.61,221.61,221.38,221.39,4940.0,138.4725,138.4725,138.3288,138.335,4940.0
2016-07-18 12:40:00,221.42,221.52,221.33,221.41,4606.0,138.3538,138.4162,138.2975,138.3475,4606.0
2016-07-18 12:45:00,221.43,221.52,221.4,221.5,3140.0,138.36,138.4162,138.3413,138.4037,3140.0
2016-07-18 12:50:00,221.52,221.59,221.5,221.56,2505.0,138.4162,138.46,138.4037,138.4412,2505.0
2016-07-18 12:55:00,221.58,221.67,221.52,221.52,2275.0,138.4537,138.51,138.4162,138.4162,2275.0
2016-07-18 13:00:00,221.57,221.7,221.57,221.68,1700.0,138.4475,138.5287,138.4475,138.5162,1700.0
2016-07-18 13:05:00,221.7,221.74,221.59,221.64,2700.0,138.5287,138.5537,138.46,138.4912,2700.0
2016-07-18 13:10:00,221.72,221.73,221.57,221.63,1900.0,138.5412,138.5475,138.4475,138.485,1900.0
2016-07-18 13:15:00,221.54,221.69,221.43,221.68,2400.0,138.4287,138.5225,138.36,138.5162,2400.0
2016-07-18 13:20:00,221.67,221.69,221.58,221.61,2900.0,138.51,138.5225,138.4537,138.4725,2900.0
2016-07-18 13:25:00,221.59,221.72,221.57,221.69,1350.0,138.46,138.5412,138.4475,138.5225,1350.0
2016-07-18 13:30:00,221.7,221.85,221.7,221.85,2530.0,138.5287,138.6224,138.5287,138.6224,2530.0
2016-07-18 13:35:00,221.88,221.9,221.79,221.81,4515.0,138.6412,138.6537,138.585,138.5975,4515.0
2016-07-18 13:40:00,221.9,221.96,221.86,221.96,3900.0,138.6537,138.6912,138.6287,138.6912,3900.0
2016-07-18 13:45:00,221.97,221.98,221.91,221.91,2400.0,138.6974,138.7037,138.6599,138.6599,2400.0
2016-07-18 13:50:00,221.98,221.98,221.86,221.86,3286.0,138.7037,138.7037,138.6287,138.6287,3286.0
2016-07-18 13:55:00,221.86,221.91,221.78,221.78,5008.0,138.6287,138.6599,138.5787,138.5787,5008.0
2016-07-18 14:00:00,221.77,221.86,221.74,221.85,7309.0,138.5725,138.6287,138.5537,138.6224,7309.0
2016-07-18 14:05:00,221.83,221.87,221.77,221.85,4502.0,138.6099,138.6349,138.5725,138.6224,4502.0
2016-07-18 14:10:00,221.87,221.88,221.81,221.81,6408.0,138.6349,138.6412,138.5975,138.5975,6408.0
2016-07-18 14:15:00,221.83,221.9,221.82,221.89,1300.0,138.6099,138.6537,138.6037,138.6474,1300.0
2016-07-18 14:20:00,221.9,221.95,221.86,221.92,6407.0,138.6537,138.6849,138.6287,138.6662,6407.0
2016-07-18 14:25:00,221.92,221.98,221.91,221.92,5994.0,138.6662,138.7037,138.6599,138.6662,5994.0
2016-07-18 14:30:00,221.89,221.9,221.75,221.76,7943.0,138.6474,138.6537,138.56,138.5662,7943.0
2016-07-18 14:35:00,221.75,221.78,221.72,221.72,3606.0,138.56,138.5787,138.5412,138.5412,3606.0
2016-07-18 14:40:00,221.8,221.8,221.72,221.74,4180.0,138.5912,138.5912,138.5412,138.5537,4180.0
2016-07-18 14:45:00,221.72,221.89,221.72,221.89,6020.0,138.5412,138.6474,138.5412,138.6474,6020.0
2016-07-18 14:50:00,221.87,221.96,221.87,221.95,4615.0,138.6349,138.6912,138.6349,138.6849,4615.0
2016-07-18 14:55:00,221.94,221.97,221.82,221.82,4488.0,138.6787,138.6974,138.6037,138.6037,4488.0
2016-07-18 15:00:00,221.88,221.89,221.79,221.84,7130.0,138.6412,138.6474,138.585,138.6162,7130.0
2016-07-18 15:05:00,221.89,221.95,221.87,221.91,5300.0,138.6474,138.6849,138.6349,138.6599,5300.0
2016-07-18 15:10:00,221.89,221.98,221.87,221.98,5907.0,138.6474,138.7037,138.6349,138.7037,5907.0
2016-07-18 15:15:00,221.99,222.07,221.98,222.06,9696.0,138.7099,138.7599,138.7037,138.7537,9696.0
2016-07-18 15:20:00,222.02,222.1,222.01,222.09,2083.0,138.7287,138.7787,138.7224,138.7724,2083.0
2016-07-18 15:25:00,222.1,222.13,222.05,222.06,7237.0,138.7787,138.7974,138.7474,138.7537,7237.0
2016-07-18 15:30:00,222.08,222.1,222.02,222.08,5103.0,138.7662,138.7787,138.7287,138.7662,5103.0
2016-07-18 15:35:00,222.07,222.09,221.92,221.96,25734.0,138.7599,138.7724,138.6662,138.6912,25734.0
2016-07-18 15:40:00,221.96,222.05,221.95,222.02,7386.0,138.6912,138.7474,138.6849,138.7287,7386.0
2016-07-18 15:45:00,222.02,222.25,222.01,222.23,11953.0,138.7287,138.8724,138.7224,138.8599,11953.0
2016-07-18 15:50:00,222.22,222.23,222.13,222.19,18484.0,138.8536,138.8599,138.7974,138.8349,18484.0
2016-07-18 15:55:00,222.22,222.28,222.21,222.23,59091.0,138.8536,138.8911,138.8474,138.8599,59091.0
2016-07-19 09:30:00,222.6,222.98,222.25,222.25,12500.0,139.0911,139.3285,138.8724,138.8724,12500.0
2016-07-19 09:35:00,222.1,222.3,221.8,221.95,7420.0,138.7787,138.9036,138.5912,138.6849,7420.0
2016-07-19 09:40:00,222.15,222.23,221.23,221.46,16026.0,138.8099,138.8599,138.235,138.3788,16026.0
2016-07-19 09:45:00,221.45,221.45,220.93,220.95,10690.0,138.3725,138.3725,138.0476,138.0601,10690.0
2016-07-19 09:50:00,221.1,221.15,220.7,220.84,23029.0,138.1538,138.1851,137.9039,137.9913,23029.0
2016-07-19 09:55:00,220.88,221.05,220.64,221.03,5365.0,138.0163,138.1226,137.8664,138.1101,5365.0
2016-07-19 10:00:00,221.03,221.24,221.01,221.19,10398.0,138.1101,138.2413,138.0976,138.21,10398.0
2016-07-19 10:05:00,221.2,221.41,221.11,221.15,12737.0,138.2163,138.3475,138.1601,138.1851,12737.0
2016-07-19 10:10:00,221.25,221.33,220.85,220.88,14272.0,138.2475,138.2975,137.9976,138.0163,14272.0
2016-07-19 10:15:00,220.86,221.27,220.85,221.0,6767.0,138.0038,138.26,137.9976,138.0913,6767.0
2016-07-19 10:20:00,221.03,221.22,220.93,221.08,14079.0,138.1101,138.2288,138.0476,138.1413,14079.0
2016-07-19 10:25:00,221.0,221.21,220.97,221.03,5615.0,138.0913,138.2225,138.0726,138.1101,5615.0
2016-07-19 10:30:00,221.08,221.26,221.07,221.2,10326.0,138.1413,138.2538,138.1351,138.2163,10326.0
2016-07-19 10:35:00,221.23,221.25,221.05,221.22,10542.0,138.235,138.2475,138.1226,138.2288,10542.0
2016-07-19 10:40:00,221.22,221.28,221.13,221.2,11676.0,138.2288,138.2663,138.1726,138.2163,11676.0
2016-07-19 10:45:00,221.28,221.37,221.15,221.28,24569.0,138.2663,138.3225,138.1851,138.2663,24569.0
2016-07-19 10:50:00,221.21,221.46,221.19,221.46,9616.0,138.2225,138.3788,138.21,138.3788,9616.0
2016-07-19 10:55:00,221.53,221.65,221.53,221.54,2645.0,138.4225,138.4975,138.4225,138.4287,2645.0
2016-07-19 11:00:00,221.57,221.61,221.34,221.34,9700.0,138.4475,138.4725,138.3038,138.3038,9700.0
2016-07-19 11:05:00,221.35,221.43,221.26,221.36,11218.0,138.31,138.36,138.2538,138.3163,11218.0
2016-07-19 11:10:00,221.4,221.4,221.19,221.19,3181.0,138.3413,138.3413,138.21,138.21,3181.0
2016-07-19 11:15:00,221.21,221.28,221.13,221.28,4786.0,138.2225,138.2663,138.1726,138.2663,4786.0
2016-07-19 11:20:00,221.27,221.51,221.26,221.51,20232.0,138.26,138.41,138.2538,138.41,20232.0
2016-07-19 11:25:00,221.49,221.54,221.38,221.54,5600.0,138.3975,138.4287,138.3288,138.4287,5600.0
2016-07-19 11:30:00,221.51,221.73,221.5,221.7,4464.0,138.41,138.5475,138.4037,138.5287,4464.0
2016-07-19 11:35:00,221.67,221.69,221.49,221.52,11277.0,138.51,138.5225,138.3975,138.4162,11277.0
2016-07-19 11:40:00,221.58,221.58,221.5,221.5,8026.0,138.4537,138.4537,138.4037,138.4037,8026.0
2016-07-19 11:45:00,221.53,221.55,221.38,221.55,5552.0,138.4225,138.435,138.3288,138.435,5552.0
2016-07-19 11:50:00,221.55,221.67,221.52,221.67,3694.0,138.435,138.51,138.4162,138.51,3694.0
2016-07-19 11:55:00,221.72,221.77,221.6,221.63,5837.0,138.5412,138.5725,138.4662,138.485,5837.0
2016-07-19 12:00:00,221.61,221.64,221.48,221.63,5339.0,138.4725,138.4912,138.3913,138.485,5339.0
2016-07-19 12:05:00,221.65,221.89,221.62,221.85,19890.0,138.4975,138.6474,138.4787,138.6224,19890.0
2016-07-19 12:10:00,221.89,222.17,221.88,222.02,13621.0,138.6474,138.8224,138.6412,138.7287,13621.0
2016-07-19 12:15:00,222.11,222.12,222.03,222.05,4033.0,138.7849,138.7912,138.7349,138.7474,4033.0
2016-07-19 12:20:00,222.04,222.05,221.98,222.04,6300.0,138.7412,138.7474,138.7037,138.7412,6300.0
2016-07-19 12:25:00,222.09,222.15,222.06,222.13,5670.0,138.7724,138.8099,138.7537,138.7974,5670.0
2016-07-19 12:30:00,222.13,222.13,221.99,222.03,8046.0,138.7974,138.7974,138.7099,138.7349,8046.0
2016-07-19 12:35:00,222.03,222.2,222.03,222.14,7270.0,138.7349,138.8411,138.7349,138.8037,7270.0
2016-07-19 12:40:00,222.18,222.31,222.15,222.31,4621.0,138.8286,138.9099,138.8099,138.9099,4621.0
2016-07-19 12:45:00,222.32,222.4,222.23,222.31,4226.0,138.9161,138.9661,138.8599,138.9099,4226.0
2016-07-19 12:50:00,222.29,222.36,222.22,222.32,15596.0,138.8974,138.9411,138.8536,138.9161,15596.0
2016-07-19 12:55:00,222.37,222.41,222.21,222.3,3826.0,138.9474,138.9724,138.8474,138.9036,3826.0
2016-07-19 13:00:00,222.34,222.35,222.2,222.2,6460.0,138.9286,138.9349,138.8411,138.8411,6460.0
2016-07-19 13:05:00,222.22,222.36,222.22,222.36,2178.0,138.8536,138.9411,138.8536,138.9411,2178.0
2016-07-19 13:10:00,222.35,222.36,222.19,222.36,3495.0,138.9349,138.9411,138.8349,138.9411,3495.0
2016-07-19 13:15:00,222.42,222.47,222.26,222.26,2900.0,138.9786,139.0099,138.8786,138.8786,2900.0
2016-07-19 13:20:00,222.26,222.37,222.22,222.28,4907.0,138.8786,138.9474,138.8536,138.8911,4907.0
2016-07-19 13:25:00,222.33,222.42,222.29,222.37,3261.0,138.9224,138.9786,138.8974,138.9474,3261.0
2016-07-19 13:30:00,222.37,222.64,222.37,222.64,4505.0,138.9474,139.1161,138.9474,139.1161,4505.0
2016-07-19 13:35:00,222.61,222.71,222.61,222.68,4516.0,139.0973,139.1598,139.0973,139.1411,4516.0
2016-07-19 13:40:00,222.7,222.84,222.7,222.75,7879.0,139.1536,139.241,139.1536,139.1848,7879.0
2016-07-19 13:45:00,222.75,222.86,222.73,222.86,9246.0,139.1848,139.2535,139.1723,139.2535,9246.0
2016-07-19 13:50:00,222.75,222.83,222.7,222.76,8515.0,139.1848,139.2348,139.1536,139.1911,8515.0
2016-07-19 13:55:00,222.75,222.75,222.62,222.62,2700.0,139.1848,139.1848,139.1036,139.1036,2700.0
2016-07-19 14:00:00,222.62,222.79,222.62,222.75,8909.0,139.1036,139.2098,139.1036,139.1848,8909.0
2016-07-19 14:05:00,222.74,222.84,222.69,222.75,7173.0,139.1786,139.241,139.1473,139.1848,7173.0
2016-07-19 14:10:00,222.75,222.83,222.68,222.7,8242.0,139.1848,139.2348,139.1411,139.1536,8242.0
2016-07-19 14:15:00,222.69,222.79,222.68,222.75,7975.0,139.1473,139.2098,139.1411,139.1848,7975.0
2016-07-19 14:20:00,222.75,222.79,222.69,222.69,7462.0,139.1848,139.2098,139.1473,139.1473,7462.0
2016-07-19 14:25:00,222.64,222.74,222.58,222.64,1804.0,139.1161,139.1786,139.0786,139.1161,1804.0
2016-07-19 14:30:00,222.58,222.75,222.58,222.71,3607.0,139.0786,139.1848,139.0786,139.1598,3607.0
2016-07-19 14:35:00,222.69,222.75,222.53,222.59,6437.0,139.1473,139.1848,139.0473,139.0848,6437.0
2016-07-19 14:40:00,222.59,222.75,222.59,222.75,2045.0,139.0848,139.1848,139.0848,139.1848,2045.0
2016-07-19 14:45:00,222.74,222.83,222.69,222.75,15713.0,139.1786,139.2348,139.1473,139.1848,15713.0
2016-07-19 14:50:00,222.75,222.79,222.69,222.75,6381.0,139.1848,139.2098,139.1473,139.1848,6381.0
2016-07-19 14:55:00,222.74,222.78,222.67,222.67,3000.0,139.1786,139.2036,139.1348,139.1348,3000.0
2016-07-19 15:00:00,222.63,222.66,222.59,222.61,4685.0,139.1098,139.1286,139.0848,139.0973,4685.0
2016-07-19 15:05:00,222.61,222.69,222.6,222.62,8091.0,139.0973,139.1473,139.0911,139.1036,8091.0
2016-07-19 15:10:00,222.59,222.66,222.54,222.65,5883.0,139.0848,139.1286,139.0536,139.1223,5883.0
2016-07-19 15:15:00,222.64,222.71,222.63,222.65,5985.0,139.1161,139.1598,139.1098,139.1223,5985.0
2016-07-19 15:20:00,222.72,222.79,222.67,222.67,7781.0,139.1661,139.2098,139.1348,139.1348,7781.0
2016-07-19 15:25:00,222.66,222.74,222.65,222.73,6065.0,139.1286,139.1786,139.1223,139.1723,6065.0
2016-07-19 15:30:00,222.75,222.78,222.7,222.74,19636.0,139.1848,139.2036,139.1536,139.1786,19636.0
2016-07-19 15:35:00,222.74,222.77,222.6,222.6,14976.0,139.1786,139.1973,139.0911,139.0911,14976.0
2016-07-19 15:40:00,222.62,222.81,222.58,222.75,16581.0,139.1036,139.2223,139.0786,139.1848,16581.0
2016-07-19 15:45:00,222.74,222.79,222.64,222.66,14211.0,139.1786,139.2098,139.1161,139.1286,14211.0
2016-07-19 15:50:00,222.67,222.73,222.64,222.69,15415.0,139.1348,139.1723,139.1161,139.1473,15415.0
2016-07-19 15:55:00,222.69,222.99,222.64,222.98,43378.0,139.1473,139.3348,139.1161,139.3285,43378.0
2016-07-20 09:30:00,223.44,223.49,222.33,222.7,12428.0,139.616,139.6472,138.9224,139.1536,12428.0
2016-07-20 09:35:00,222.73,222.86,222.39,222.58,6824.0,139.1723,139.2535,138.9599,139.0786,6824.0
2016-07-20 09:40:00,222.88,223.01,222.71,222.71,6099.0,139.266,139.3473,139.1598,139.1598,6099.0
2016-07-20 09:45:00,222.62,222.62,222.1,222.16,6244.0,139.1036,139.1036,138.7787,138.8161,6244.0
2016-07-20 09:50:00,222.11,222.14,221.81,221.9,10454.0,138.7849,138.8037,138.5975,138.6537,10454.0
2016-07-20 09:55:00,222.05,222.27,221.98,222.09,1800.0,138.7474,138.8849,138.7037,138.7724,1800.0
2016-07-20 10:00:00,222.1,222.36,222.02,222.25,3937.0,138.7787,138.9411,138.7287,138.8724,3937.0
2016-07-20 10:05:00,222.3,222.33,222.08,222.3,4402.0,138.9036,138.9224,138.7662,138.9036,4402.0
2016-07-20 10:10:00,222.29,222.32,222.06,222.29,7500.0,138.8974,138.9161,138.7537,138.8974,7500.0
2016-07-20 10:15:00,222.34,222.44,222.26,222.34,9944.0,138.9286,138.9911,138.8786,138.9286,9944.0
2016-07-20 10:20:00,222.34,222.38,222.06,222.23,11600.0,138.9286,138.9536,138.7537,138.8599,11600.0
2016-07-20 10:25:00,222.17,222.17,221.94,222.17,4216.0,138.8224,138.8224,138.6787,138.8224,4216.0
2016-07-20 10:30:00,222.17,222.33,222.17,222.23,5610.0,138.8224,138.9224,138.8224,138.8599,5610.0
2016-07-20 10:35:00,222.21,222.21,221.85,221.85,6777.0,138.8474,138.8474,138.6224,138.6224,6777.0
2016-07-20 10:40:00,221.89,222.04,221.84,222.04,3803.0,138.6474,138.7412,138.6162,138.7412,3803.0
2016-07-20 10:45:00,222.1,222.17,221.99,222.17,1404.0,138.7787,138.8224,138.7099,138.8224,1404.0
2016-07-20 10:50:00,222.2,222.21,222.07,222.07,2253.0,138.8411,138.8474,138.7599,138.7599,2253.0
2016-07-20 10:55:00,222.07,222.27,222.03,222.2,4100.0,138.7599,138.8849,138.7349,138.8411,4100.0
2016-07-20 11:00:00,222.16,222.21,222.05,222.21,3128.0,138.8161,138.8474,138.7474,138.8474,3128.0
2016-07-20 11:05:00,222.14,222.15,221.98,222.05,1517.0,138.8037,138.8099,138.7037,138.7474,1517.0
2016-07-20 11:10:00,221.96,222.19,221.95,222.05,4784.0,138.6912,138.8349,138.6849,138.7474,4784.0
2016-07-20 11:15:00,222.0,222.25,221.99,222.1,2400.0,138.7162,138.8724,138.7099,138.7787,2400.0
2016-07-20 11:20:00,222.21,222.32,222.16,222.16,3851.0,138.8474,138.9161,138.8161,138.8161,3851.0
2016-07-20 11:25:00,222.25,222.32,222.18,222.31,3100.0,138.8724,138.9161,138.8286,138.9099,3100.0
2016-07-20 11:30:00,222.35,222.39,222.26,222.3,3141.0,138.9349,138.9599,138.8786,138.9036,3141.0
2016-07-20 11:35:00,222.3,222.32,222.22,222.24,1365.0,138.9036,138.9161,138.8536,138.8661,1365.0
2016-07-20 11:40:00,222.26,222.39,222.26,222.36,1686.0,138.8786,138.9599,138.8786,138.9411,1686.0
2016-07-20 11:45:00,222.3,222.3,222.19,222.28,2400.0,138.9036,138.9036,138.8349,138.8911,2400.0
2016-07-20 11:50:00,222.33,222.35,222.24,222.28,1677.0,138.9224,138.9349,138.8661,138.8911,1677.0
2016-07-20 11:55:00,222.25,222.26,222.18,222.24,3000.0,138.8724,138.8786,138.8286,138.8661,3000.0
2016-07-20 12:00:00,222.22,222.31,222.15,222.29,2127.0,138.8536,138.9099,138.8099,138.8974,2127.0
2016-07-20 12:05:00,222.25,222.32,222.24,222.28,1100.0,138.8724,138.9161,138.8661,138.8911,1100.0
2016-07-20 12:10:00,222.26,222.3,222.23,222.27,1200.0,138.8786,138.9036,138.8599,138.8849,1200.0
2016-07-20 12:15:00,222.27,222.37,222.27,222.36,700.0,138.8849,138.9474,138.8849,138.9411,700.0
2016-07-20 12:20:00,222.43,222.43,222.43,222.43,300.0,138.9849,138.9849,138.9849,138.9849,300.0
2016-07-20 12:25:00,222.43,222.54,222.42,222.45,4728.0,138.9849,139.0536,138.9786,138.9974,4728.0
2016-07-20 12:30:00,222.47,222.49,222.38,222.49,1562.0,139.0099,139.0223,138.9536,139.0223,1562.0
2016-07-20 12:35:00,222.47,222.54,222.46,222.51,2027.0,139.0099,139.0536,139.0036,139.0348,2027.0
2016-07-20 12:40:00,222.52,222.55,222.43,222.55,1473.0,139.0411,139.0598,138.9849,139.0598,1473.0
2016-07-20 12:45:00,222.54,222.57,222.45,222.55,2360.0,139.0536,139.0723,138.9974,139.0598,2360.0
2016-07-20 12:50:00,222.58,222.58,222.47,222.47,3857.0,139.0786,139.0786,139.0099,139.0099,3857.0
2016-07-20 12:55:00,222.5,222.54,222.43,222.43,2261.0,139.0286,139.0536,138.9849,138.9849,2261.0
2016-07-20 13:00:00,222.44,222.47,222.32,222.34,2836.0,138.9911,139.0099,138.9161,138.9286,2836.0
2016-07-20 13:05:00,222.34,222.41,222.28,222.29,1474.0,138.9286,138.9724,138.8911,138.8974,1474.0
2016-07-20 13:10:00,222.33,222.45,222.33,222.41,900.0,138.9224,138.9974,138.9224,138.9724,900.0
2016-07-20 13:15:00,222.41,222.41,222.33,222.34,1836.0,138.9724,138.9724,138.9224,138.9286,1836.0
2016-07-20 13:20:00,222.38,222.44,222.32,222.44,1625.0,138.9536,138.9911,138.9161,138.9911,1625.0
2016-07-20 13:25:00,222.45,222.55,222.43,222.48,1928.0,138.9974,139.0598,138.9849,139.0161,1928.0
2016-07-20 13:30:00,222.56,222.58,222.49,222.49,2100.0,139.0661,139.0786,139.0223,139.0223,2100.0
2016-07-20 13:35:00,222.49,222.68,222.49,222.6,2605.0,139.0223,139.1411,139.0223,139.0911,2605.0
2016-07-20 13:40:00,222.59,222.7,222.57,222.69,2500.0,139.0848,139.1536,139.0723,139.1473,2500.0
2016-07-20 13:45:00,222.7,222.89,222.7,222.89,7652.0,139.1536,139.2723,139.1536,139.2723,7652.0
2016-07-20 13:50:00,222.91,222.95,222.85,222.95,1400.0,139.2848,139.3098,139.2473,139.3098,1400.0
2016-07-20 13:55:00,222.93,222.95,222.75,222.75,4320.0,139.2973,139.3098,139.1848,139.1848,4320.0
2016-07-20 14:00:00,222.8,222.93,222.79,222.79,2254.0,139.2161,139.2973,139.2098,139.2098,2254.0
2016-07-20 14:05:00,222.83,222.99,222.81,222.99,2110.0,139.2348,139.3348,139.2223,139.3348,2110.0
2016-07-20 14:10:00,222.96,222.96,222.87,222.87,2469.0,139.316,139.316,139.2598,139.2598,2469.0
2016-07-20 14:15:00,222.82,222.85,222.74,222.74,2968.0,139.2285,139.2473,139.1786,139.1786,2968.0
2016-07-20 14:20:00,222.74,222.84,222.72,222.73,2650.0,139.1786,139.241,139.1661,139.1723,2650.0
2016-07-20 14:25:00,222.73,222.75,222.66,222.66,4082.0,139.1723,139.1848,139.1286,139.1286,4082.0
2016-07-20 14:30:00,222.64,222.67,222.59,222.59,2445.0,139.1161,139.1348,139.0848,139.0848,2445.0
2016-07-20 14:35:00,222.57,222.61,222.54,222.59,5060.0,139.0723,139.0973,139.0536,139.0848,5060.0
2016-07-20 14:40:00,222.54,222.65,222.52,222.64,8788.0,139.0536,139.1223,139.0411,139.1161,8788.0
2016-07-20 14:45:00,222.66,222.74,222.65,222.68,1000.0,139.1286,139.1786,139.1223,139.1411,1000.0
2016-07-20 14:50:00,222.7,222.73,222.57,222.57,5274.0,139.1536,139.1723,139.0723,139.0723,5274.0
2016-07-20 14:55:00,222.56,222.59,222.47,222.51,9166.0,139.0661,139.0848,139.0099,139.0348,9166.0
2016-07-20 15:00:00,222.58,222.58,222.49,222.57,1088.0,139.0786,139.0786,139.0223,139.0723,1088.0
2016-07-20 15:05:00,222.53,222.64,222.53,222.59,2065.0,139.0473,139.1161,139.0473,139.0848,2065.0
2016-07-20 15:10:00,222.61,222.69,222.56,222.66,4299.0,139.0973,139.1473,139.0661,139.1286,4299.0
2016-07-20 15:15:00,222.64,222.67,222.49,222.62,8718.0,139.1161,139.1348,139.0223,139.1036,8718.0
2016-07-20 15:20:00,222.67,222.7,222.59,222.64,2425.0,139.1348,139.1536,139.0848,139.1161,2425.0
2016-07-20 15:25:00,222.67,222.77,222.56,222.61,9301.0,139.1348,139.1973,139.0661,139.0973,9301.0
2016-07-20 15:30:00,222.65,222.73,222.64,222.71,6626.0,139.1223,139.1723,139.1161,139.1598,6626.0
2016-07-20 15:35:00,222.73,222.79,222.62,222.79,9426.0,139.1723,139.2098,139.1036,139.2098,9426.0
2016-07-20 15:40:00,222.79,222.95,222.79,222.92,5220.0,139.2098,139.3098,139.2098,139.291,5220.0
2016-07-20 15:45:00,222.92,223.03,222.91,222.99,9642.0,139.291,139.3598,139.2848,139.3348,9642.0
2016-07-20 15:50:00,222.97,223.08,222.94,223.06,11269.0,139.3223,139.391,139.3035,139.3785,11269.0
2016-07-20 15:55:00,223.08,223.25,222.98,223.2,57082.0,139.391,139.4972,139.3285,139.466,57082.0
2016-07-21 09:30:00,222.74,222.89,221.57,221.57,17348.0,139.1786,139.2723,138.4475,138.4475,17348.0
2016-07-21 09:35:00,221.51,221.51,220.84,221.14,8836.0,138.41,138.41,137.9913,138.1788,8836.0
2016-07-21 09:40:00,221.33,221.78,221.33,221.63,10646.0,138.2975,138.5787,138.2975,138.485,10646.0
2016-07-21 09:45:00,221.61,221.8,221.27,221.67,6262.0,138.4725,138.5912,138.26,138.51,6262.0
2016-07-21 09:50:00,221.7,221.79,221.4,221.57,4800.0,138.5287,138.585,138.3413,138.4475,4800.0
2016-07-21 09:55:00,221.61,221.61,221.44,221.46,4677.0,138.4725,138.4725,138.3663,138.3788,4677.0
2016-07-21 10:00:00,221.57,221.73,221.5,221.65,11277.0,138.4475,138.5475,138.4037,138.4975,11277.0
2016-07-21 10:05:00,221.64,222.02,221.64,222.02,1722.0,138.4912,138.7287,138.4912,138.7287,1722.0
2016-07-21 10:10:00,221.92,222.17,221.9,222.17,2664.0,138.6662,138.8224,138.6537,138.8224,2664.0
2016-07-21 10:15:00,222.11,222.27,222.11,222.2,2300.0,138.7849,138.8849,138.7849,138.8411,2300.0
2016-07-21 10:20:00,222.23,222.45,222.23,222.4,1100.0,138.8599,138.9974,138.8599,138.9661,1100.0
2016-07-21 10:25:00,222.62,222.81,222.57,222.66,3462.0,139.1036,139.2223,139.0723,139.1286,3462.0
2016-07-21 10:30:00,222.65,222.91,222.64,222.76,2941.0,139.1223,139.2848,139.1161,139.1911,2941.0
2016-07-21 10:35:00,222.75,222.79,222.5,222.61,3609.0,139.1848,139.2098,139.0286,139.0973,3609.0
2016-07-21 10:40:00,222.69,222.72,222.48,222.65,6220.0,139.1473,139.1661,139.0161,139.1223,6220.0
2016-07-21 10:45:00,222.48,222.73,222.44,222.73,1786.0,139.0161,139.1723,138.9911,139.1723,1786.0
2016-07-21 10:50:00,222.76,222.86,222.68,222.78,1500.0,139.1911,139.2535,139.1411,139.2036,1500.0
2016-07-21 10:55:00,222.8,223.11,222.66,223.11,2950.0,139.2161,139.4098,139.1286,139.4098,2950.0
2016-07-21 11:00:00,223.12,223.2,222.9,223.2,7371.0,139.416,139.466,139.2785,139.466,7371.0
2016-07-21 11:05:00,223.09,223.22,223.09,223.22,600.0,139.3973,139.4785,139.3973,139.4785,600.0
2016-07-21 11:10:00,223.13,223.37,223.09,223.3,3160.0,139.4222,139.5722,139.3973,139.5285,3160.0
2016-07-21 11:15:00,223.36,223.36,223.13,223.2,3975.0,139.566,139.566,139.4222,139.466,3975.0
2016-07-21 11:20:00,223.2,223.2,223.12,223.19,1601.0,139.466,139.466,139.416,139.4597,1601.0
2016-07-21 11:25:00,223.13,223.37,223.09,223.23,1348.0,139.4222,139.5722,139.3973,139.4847,1348.0
2016-07-21 11:30:00,223.18,223.31,223.11,223.16,3529.0,139.4535,139.5347,139.4098,139.441,3529.0
2016-07-21 11:35:00,223.2,223.22,223.04,223.04,900.0,139.466,139.4785,139.366,139.366,900.0
2016-07-21 11:40:00,222.9,222.92,222.79,222.8,2781.0,139.2785,139.291,139.2098,139.2161,2781.0
2016-07-21 11:45:00,222.88,222.9,222.75,222.9,2055.0,139.266,139.2785,139.1848,139.2785,2055.0
2016-07-21 11:50:00,222.76,222.96,222.71,222.96,2558.0,139.1911,139.316,139.1598,139.316,2558.0
2016-07-21 11:55:00,222.97,223.14,222.89,223.07,4600.0,139.3223,139.4285,139.2723,139.3848,4600.0
2016-07-21 12:00:00,223.2,223.2,223.08,223.15,1815.0,139.466,139.466,139.391,139.4347,1815.0
2016-07-21 12:05:00,223.22,223.24,222.99,223.01,2630.0,139.4785,139.491,139.3348,139.3473,2630.0
2016-07-21 12:10:00,223.01,223.15,222.97,223.04,4399.0,139.3473,139.4347,139.3223,139.366,4399.0
2016-07-21 12:15:00,223.03,223.08,222.9,222.96,2300.0,139.3598,139.391,139.2785,139.316,2300.0
2016-07-21 12:20:00,222.93,223.02,222.79,222.89,4612.0,139.2973,139.3535,139.2098,139.2723,4612.0
2016-07-21 12:25:00,222.84,222.93,222.84,222.89,600.0,139.241,139.2973,139.241,139.2723,600.0
2016-07-21 12:30:00,222.85,222.98,222.79,222.92,4669.0,139.2473,139.3285,139.2098,139.291,4669.0
2016-07-21 12:35:00,222.9,223.21,222.83,223.2,5895.0,139.2785,139.4722,139.2348,139.466,5895.0
2016-07-21 12:40:00,223.11,223.25,223.06,223.09,3522.0,139.4098,139.4972,139.3785,139.3973,3522.0
2016-07-21 12:45:00,223.16,223.2,223.11,223.11,1100.0,139.441,139.466,139.4098,139.4098,1100.0
2016-07-21 12:50:00,223.12,223.15,222.95,223.15,4000.0,139.416,139.4347,139.3098,139.4347,4000.0
2016-07-21 12:55:00,223.13,223.17,223.12,223.17,285.0,139.4222,139.4472,139.416,139.4472,285.0
2016-07-21 13:00:00,223.14,223.22,223.14,223.15,890.0,139.4285,139.4785,139.4285,139.4347,890.0
2016-07-21 13:05:00,223.14,223.17,223.04,223.17,1100.0,139.4285,139.4472,139.366,139.4472,1100.0
2016-07-21 13:10:00,223.18,223.25,223.11,223.25,1200.0,139.4535,139.4972,139.4098,139.4972,1200.0
2016-07-21 13:15:00,223.15,223.15,223.07,223.15,700.0,139.4347,139.4347,139.3848,139.4347,700.0
2016-07-21 13:20:00,223.16,223.2,223.13,223.13,700.0,139.441,139.466,139.4222,139.4222,700.0
2016-07-21 13:25:00,223.08,223.27,223.07,223.1,2099.0,139.391,139.5097,139.3848,139.4035,2099.0
2016-07-21 13:30:00,223.06,223.24,223.06,223.14,1400.0,139.3785,139.491,139.3785,139.4285,1400.0
2016-07-21 13:35:00,223.19,223.2,223.09,223.1,3586.0,139.4597,139.466,139.3973,139.4035,3586.0
2016-07-21 13:40:00,223.15,223.15,223.07,223.09,1000.0,139.4347,139.4347,139.3848,139.3973,1000.0
2016-07-21 13:45:00,223.14,223.23,223.06,223.08,1925.0,139.4285,139.4847,139.3785,139.391,1925.0
2016-07-21 13:50:00,223.01,223.21,222.99,223.21,2620.0,139.3473,139.4722,139.3348,139.4722,2620.0
2016-07-21 13:55:00,223.24,223.3,223.1,223.16,3911.0,139.491,139.5285,139.4035,139.441,3911.0
2016-07-21 14:00:00,223.16,223.34,223.15,223.27,3774.0,139.441,139.5535,139.4347,139.5097,3774.0
2016-07-21 14:05:00,223.26,223.26,223.03,223.03,2100.0,139.5035,139.5035,139.3598,139.3598,2100.0
2016-07-21 14:10:00,223.03,223.03,222.9,222.99,1940.0,139.3598,139.3598,139.2785,139.3348,1940.0
2016-07-21 14:15:00,222.92,222.98,222.81,222.89,2227.0,139.291,139.3285,139.2223,139.2723,2227.0
2016-07-21 14:20:00,222.88,223.05,222.82,223.05,2991.0,139.266,139.3723,139.2285,139.3723,2991.0
2016-07-21 14:25:00,222.98,223.21,222.92,223.1,3356.0,139.3285,139.4722,139.291,139.4035,3356.0
2016-07-21 14:30:00,223.11,223.2,223.0,223.19,3321.0,139.4098,139.466,139.341,139.4597,3321.0
2016-07-21 14:35:00,223.16,223.25,223.15,223.2,2200.0,139.441,139.4972,139.4347,139.466,2200.0
2016-07-21 14:40:00,223.13,223.29,223.13,223.22,2661.0,139.4222,139.5222,139.4222,139.4785,2661.0
2016-07-21 14:45:00,223.19,223.27,223.18,223.23,1800.0,139.4597,139.5097,139.4535,139.4847,1800.0
2016-07-21 14:50:00,223.23,223.23,223.14,223.19,4231.0,139.4847,139.4847,139.4285,139.4597,4231.0
2016-07-21 14:55:00,223.2,223.33,223.19,223.28,2522.0,139.466,139.5472,139.4597,139.516,2522.0
2016-07-21 15:00:00,223.27,223.37,223.24,223.25,2981.0,139.5097,139.5722,139.491,139.4972,2981.0
2016-07-21 15:05:00,223.33,223.38,223.1,223.1,7800.0,139.5472,139.5785,139.4035,139.4035,7800.0
2016-07-21 15:10:00,223.09,223.16,223.03,223.11,4390.0,139.3973,139.441,139.3598,139.4098,4390.0
2016-07-21 15:15:00,223.16,223.23,223.12,223.23,8171.0,139.441,139.4847,139.416,139.4847,8171.0
2016-07-21 15:20:00,223.25,223.44,223.24,223.42,2350.0,139.4972,139.616,139.491,139.6035,2350.0
2016-07-21 15:25:00,223.43,223.53,223.37,223.51,5267.0,139.6097,139.6722,139.5722,139.6597,5267.0
2016-07-21 15:30:00,223.52,223.73,223.47,223.73,2846.0,139.6659,139.7972,139.6347,139.7972,2846.0
2016-07-21 15:35:00,223.74,223.74,223.55,223.55,6125.0,139.8034,139.8034,139.6847,139.6847,6125.0
2016-07-21 15:40:00,223.48,223.55,223.4,223.48,5844.0,139.6409,139.6847,139.591,139.6409,5844.0
2016-07-21 15:45:00,223.52,224.17,223.52,224.04,15020.0,139.6659,140.0721,139.6659,139.9909,15020.0
2016-07-21 15:50:00,224.01,224.02,223.9,223.9,11025.0,139.9721,139.9784,139.9034,139.9034,11025.0
2016-07-21 15:55:00,223.92,224.35,223.9,224.14,64096.0,139.9159,140.1846,139.9034,140.0533,64096.0
2016-07-22 09:30:00,223.89,224.83,223.53,224.83,15192.0,139.8971,140.4845,139.6722,140.4845,15192.0
2016-07-22 09:35:00,224.79,225.69,224.35,224.35,17644.0,140.4595,141.0219,140.1846,140.1846,17644.0
2016-07-22 09:40:00,224.34,224.56,224.11,224.2,8119.0,140.1783,140.3158,140.0346,140.0908,8119.0
2016-07-22 09:45:00,224.21,224.86,224.2,224.59,8496.0,140.0971,140.5032,140.0908,140.3345,8496.0
2016-07-22 09:50:00,224.71,224.85,224.37,224.37,9501.0,140.4095,140.497,140.1971,140.1971,9501.0
2016-07-22 09:55:00,224.41,224.71,224.35,224.47,7514.0,140.2221,140.4095,140.1846,140.2595,7514.0
2016-07-22 10:00:00,224.54,224.68,224.36,224.59,4700.0,140.3033,140.3908,140.1908,140.3345,4700.0
2016-07-22 10:05:00,224.65,224.68,224.41,224.58,4928.0,140.372,140.3908,140.2221,140.3283,4928.0
2016-07-22 10:10:00,224.44,224.62,224.33,224.6,4030.0,140.2408,140.3533,140.1721,140.3408,4030.0
2016-07-22 10:15:00,224.77,224.77,224.5,224.65,1300.0,140.447,140.447,140.2783,140.372,1300.0
2016-07-22 10:20:00,224.71,224.73,224.51,224.72,2068.0,140.4095,140.422,140.2845,140.4158,2068.0
2016-07-22 10:25:00,224.73,224.91,224.63,224.82,6500.0,140.422,140.5345,140.3595,140.4782,6500.0
2016-07-22 10:30:00,224.96,225.08,224.81,225.02,4300.0,140.5657,140.6407,140.472,140.6032,4300.0
2016-07-22 10:35:00,225.06,225.06,224.81,224.93,4320.0,140.6282,140.6282,140.472,140.547,4320.0
2016-07-22 10:40:00,224.93,224.95,224.63,224.63,1570.0,140.547,140.5595,140.3595,140.3595,1570.0
2016-07-22 10:45:00,224.57,224.7,224.45,224.61,6792.0,140.322,140.4033,140.247,140.347,6792.0
2016-07-22 10:50:00,224.52,224.67,224.31,224.62,15859.0,140.2908,140.3845,140.1596,140.3533,15859.0
2016-07-22 10:55:00,224.68,224.68,224.41,224.53,17925.0,140.3908,140.3908,140.2221,140.297,17925.0
2016-07-22 11:00:00,224.46,224.71,224.46,224.59,11702.0,140.2533,140.4095,140.2533,140.3345,11702.0
2016-07-22 11:05:00,224.56,224.65,224.38,224.39,7415.0,140.3158,140.372,140.2033,140.2096,7415.0
2016-07-22 11:10:00,224.45,224.71,224.42,224.57,8686.0,140.247,140.4095,140.2283,140.322,8686.0
2016-07-22 11:15:00,224.65,224.8,224.61,224.68,3331.0,140.372,140.4657,140.347,140.3908,3331.0
2016-07-22 11:20:00,224.69,224.88,224.65,224.88,2968.0,140.397,140.5157,140.372,140.5157,2968.0
2016-07-22 11:25:00,224.94,225.02,224.84,224.93,2548.0,140.5532,140.6032,140.4907,140.547,2548.0
2016-07-22 11:30:00,224.89,224.91,224.69,224.9,3250.0,140.522,140.5345,140.397,140.5282,3250.0
2016-07-22 11:35:00,224.9,225.24,224.89,225.24,2500.0,140.5282,140.7407,140.522,140.7407,2500.0
2016-07-22 11:40:00,225.25,225.25,224.87,224.9,2000.0,140.7469,140.7469,140.5095,140.5282,2000.0
2016-07-22 11:45:00,224.93,225.13,224.81,224.81,2828.0,140.547,140.6719,140.472,140.472,2828.0
2016-07-22 11:50:00,224.81,225.07,224.79,225.05,4900.0,140.472,140.6345,140.4595,140.622,4900.0
2016-07-22 11:55:00,225.03,225.3,224.92,225.13,6276.0,140.6095,140.7782,140.5407,140.6719,6276.0
2016-07-22 12:00:00,225.22,225.24,225.13,225.21,1806.0,140.7282,140.7407,140.6719,140.7219,1806.0
2016-07-22 12:05:00,225.17,225.25,225.12,225.25,2610.0,140.6969,140.7469,140.6657,140.7469,2610.0
2016-07-22 12:10:00,225.2,225.39,225.13,225.32,2613.0,140.7157,140.8344,140.6719,140.7907,2613.0
2016-07-22 12:15:00,225.37,225.37,225.18,225.32,1400.0,140.8219,140.8219,140.7032,140.7907,1400.0
2016-07-22 12:20:00,225.37,225.38,225.29,225.36,2354.0,140.8219,140.8282,140.7719,140.8157,2354.0
2016-07-22 12:25:00,225.39,225.5,225.29,225.31,13899.0,140.8344,140.9031,140.7719,140.7844,13899.0
2016-07-22 12:30:00,225.27,225.53,225.25,225.48,4245.0,140.7594,140.9219,140.7469,140.8906,4245.0
2016-07-22 12:35:00,225.45,225.48,225.22,225.26,6300.0,140.8719,140.8906,140.7282,140.7532,6300.0
2016-07-22 12:40:00,225.27,225.5,225.27,225.48,12358.0,140.7594,140.9031,140.7594,140.8906,12358.0
2016-07-22 12:45:00,225.5,225.53,225.36,225.52,11400.0,140.9031,140.9219,140.8157,140.9156,11400.0
2016-07-22 12:50:00,225.58,225.74,225.58,225.63,4133.0,140.9531,141.0531,140.9531,140.9844,4133.0
2016-07-22 12:55:00,225.62,225.82,225.58,225.74,4100.0,140.9781,141.1031,140.9531,141.0531,4100.0
2016-07-22 13:00:00,225.68,225.75,225.62,225.63,2978.0,141.0156,141.0594,140.9781,140.9844,2978.0
2016-07-22 13:05:00,225.6,225.77,225.6,225.66,6648.0,140.9656,141.0718,140.9656,141.0031,6648.0
2016-07-22 13:10:00,225.67,225.68,225.59,225.61,3922.0,141.0094,141.0156,140.9594,140.9719,3922.0
2016-07-22 13:15:00,225.59,225.75,225.42,225.75,21478.0,140.9594,141.0594,140.8532,141.0594,21478.0
2016-07-22 13:20:00,225.71,225.71,225.6,225.6,900.0,141.0344,141.0344,140.9656,140.9656,900.0
2016-07-22 13:25:00,225.61,225.62,225.5,225.52,2800.0,140.9719,140.9781,140.9031,140.9156,2800.0
2016-07-22 13:30:00,225.56,225.77,225.52,225.65,4920.0,140.9406,141.0718,140.9156,140.9969,4920.0
2016-07-22 13:35:00,225.69,225.71,225.66,225.66,800.0,141.0219,141.0344,141.0031,141.0031,800.0
2016-07-22 13:40:00,225.64,225.74,225.58,225.69,2761.0,140.9906,141.0531,140.9531,141.0219,2761.0
2016-07-22 13:45:00,225.72,225.72,225.62,225.63,2401.0,141.0406,141.0406,140.9781,140.9844,2401.0
2016-07-22 13:50:00,225.68,225.88,225.68,225.76,4800.0,141.0156,141.1406,141.0156,141.0656,4800.0
2016-07-22 13:55:00,225.78,225.96,225.72,225.86,4038.0,141.0781,141.1906,141.0406,141.1281,4038.0
2016-07-22 14:00:00,225.86,225.9,225.72,225.76,3328.0,141.1281,141.1531,141.0406,141.0656,3328.0
2016-07-22 14:05:00,225.73,225.85,225.66,225.66,3619.0,141.0469,141.1218,141.0031,141.0031,3619.0
2016-07-22 14:10:00,225.67,225.78,225.62,225.76,4578.0,141.0094,141.0781,140.9781,141.0656,4578.0
2016-07-22 14:15:00,225.71,225.86,225.63,225.83,4094.0,141.0344,141.1281,140.9844,141.1093,4094.0
2016-07-22 14:20:00,225.86,225.92,225.8,225.88,3906.0,141.1281,141.1656,141.0906,141.1406,3906.0
2016-07-22 14:25:00,225.87,225.99,225.84,225.96,7487.0,141.1343,141.2093,141.1156,141.1906,7487.0
2016-07-22 14:30:00,226.0,226.02,225.96,225.96,6266.0,141.2156,141.2281,141.1906,141.1906,6266.0
2016-07-22 14:35:00,225.94,226.03,225.93,225.99,6200.0,141.1781,141.2343,141.1718,141.2093,6200.0
2016-07-22 14:40:00,225.99,226.07,225.93,226.04,7377.0,141.2093,141.2593,141.1718,141.2406,7377.0
2016-07-22 14:45:00,226.04,226.09,225.98,226.02,4852.0,141.2406,141.2718,141.2031,141.2281,4852.0
2016-07-22 14:50:00,226.02,226.11,225.98,226.1,4601.0,141.2281,141.2843,141.2031,141.278,4601.0
2016-07-22 14:55:00,226.06,226.09,225.95,225.95,2975.0,141.2531,141.2718,141.1843,141.1843,2975.0
2016-07-22 15:00:00,225.98,226.02,225.92,225.93,3802.0,141.2031,141.2281,141.1656,141.1718,3802.0
2016-07-22 15:05:00,225.95,226.01,225.87,225.91,7427.0,141.1843,141.2218,141.1343,141.1593,7427.0
2016-07-22 15:10:00,225.97,226.06,225.89,226.06,5511.0,141.1968,141.2531,141.1468,141.2531,5511.0
2016-07-22 15:15:00,226.04,226.05,225.88,226.01,8800.0,141.2406,141.2468,141.1406,141.2218,8800.0
2016-07-22 15:20:00,226.03,226.13,225.99,226.02,6300.0,141.2343,141.2968,141.2093,141.2281,6300.0
2016-07-22 15:25:00,226.05,226.09,225.95,225.95,6685.0,141.2468,141.2718,141.1843,141.1843,6685.0
2016-07-22 15:30:00,225.95,225.98,225.85,225.91,8282.0,141.1843,141.2031,141.1218,141.1593,8282.0
2016-07-22 15:35:00,225.94,226.04,225.91,225.91,9345.0,141.1781,141.2406,141.1593,141.1593,9345.0
2016-07-22 15:40:00,225.91,225.94,225.77,225.77,9544.0,141.1593,141.1781,141.0718,141.0718,9544.0
2016-07-22 15:45:00,225.78,225.82,225.59,225.6,17056.0,141.0781,141.1031,140.9594,140.9656,17056.0
2016-07-22 15:50:00,225.6,225.69,225.47,225.48,21733.0,140.9656,141.0219,140.8844,140.8906,21733.0
2016-07-22 15:55:00,225.47,225.49,225.19,225.35,60024.0,140.8844,140.8969,140.7094,140.8094,60024.0
2016-07-25 09:30:00,225.85,226.42,225.48,225.84,24637.0,141.1218,141.478,140.8906,141.1156,24637.0
2016-07-25 09:35:00,225.84,226.23,225.71,226.23,7277.0,141.1156,141.3593,141.0344,141.3593,7277.0
2016-07-25 09:40:00,226.07,226.42,226.0,226.0,12961.0,141.2593,141.478,141.2156,141.2156,12961.0
2016-07-25 09:45:00,226.12,226.12,225.73,225.74,2180.0,141.2905,141.2905,141.0469,141.0531,2180.0
2016-07-25 09:50:00,225.72,226.0,225.59,225.89,4813.0,141.0406,141.2156,140.9594,141.1468,4813.0
2016-07-25 09:55:00,226.01,226.11,225.54,225.8,6405.0,141.2218,141.2843,140.9281,141.0906,6405.0
2016-07-25 10:00:00,225.67,225.67,225.41,225.55,3800.0,141.0094,141.0094,140.8469,140.9344,3800.0
2016-07-25 10:05:00,225.55,225.97,225.45,225.78,7704.0,140.9344,141.1968,140.8719,141.0781,7704.0
2016-07-25 10:10:00,225.7,225.78,225.43,225.46,5389.0,141.0281,141.0781,140.8594,140.8781,5389.0
2016-07-25 10:15:00,225.53,225.71,225.35,225.39,5055.0,140.9219,141.0344,140.8094,140.8344,5055.0
2016-07-25 10:20:00,225.28,225.43,225.02,225.12,8328.0,140.7657,140.8594,140.6032,140.6657,8328.0
2016-07-25 10:25:00,225.11,225.42,225.02,225.35,2867.0,140.6594,140.8532,140.6032,140.8094,2867.0
2016-07-25 10:30:00,225.28,225.28,224.9,224.96,3166.0,140.7657,140.7657,140.5282,140.5657,3166.0
2016-07-25 10:35:00,224.91,224.95,224.69,224.73,5913.0,140.5345,140.5595,140.397,140.422,5913.0
2016-07-25 10:40:00,224.74,224.84,224.67,224.7,3300.0,140.4283,140.4907,140.3845,140.4033,3300.0
2016-07-25 10:45:00,224.69,224.69,224.26,224.37,5970.0,140.397,140.397,140.1283,140.1971,5970.0
2016-07-25 10:50:00,224.33,224.6,224.2,224.42,12053.0,140.1721,140.3408,140.0908,140.2283,12053.0
2016-07-25 10:55:00,224.45,224.48,224.29,224.41,6259.0,140.247,140.2658,140.1471,140.2221,6259.0
2016-07-25 11:00:00,224.42,224.45,224.31,224.42,3637.0,140.2283,140.247,140.1596,140.2283,3637.0
2016-07-25 11:05:00,224.44,224.51,224.28,224.28,10245.0,140.2408,140.2845,140.1408,140.1408,10245.0
2016-07-25 11:10:00,224.28,224.46,224.15,224.39,7350.0,140.1408,140.2533,140.0596,140.2096,7350.0
2016-07-25 11:15:00,224.38,224.42,224.13,224.24,6301.0,140.2033,140.2283,140.0471,140.1158,6301.0
2016-07-25 11:20:00,224.27,224.42,224.27,224.37,2193.0,140.1346,140.2283,140.1346,140.1971,2193.0
2016-07-25 11:25:00,224.35,224.46,224.26,224.26,13313.0,140.1846,140.2533,140.1283,140.1283,13313.0
2016-07-25 11:30:00,224.27,224.46,224.27,224.45,9416.0,140.1346,140.2533,140.1346,140.247,9416.0
2016-07-25 11:35:00,224.45,224.59,224.38,224.45,4815.0,140.247,140.3345,140.2033,140.247,4815.0
2016-07-25 11:40:00,224.43,224.65,224.42,224.52,52048.0,140.2346,140.372,140.2283,140.2908,52048.0
2016-07-25 11:45:00,224.49,224.5,224.29,224.34,1531.0,140.272,140.2783,140.1471,140.1783,1531.0
2016-07-25 11:50:00,224.33,224.33,224.15,224.18,5100.0,140.1721,140.1721,140.0596,140.0783,5100.0
2016-07-25 11:55:00,224.12,224.45,224.08,224.45,8086.0,140.0408,140.247,140.0159,140.247,8086.0
2016-07-25 12:00:00,224.44,224.52,224.3,224.45,3637.0,140.2408,140.2908,140.1533,140.247,3637.0
2016-07-25 12:05:00,224.51,224.57,224.46,224.56,704.0,140.2845,140.322,140.2533,140.3158,704.0
2016-07-25 12:10:00,224.57,224.71,224.52,224.52,2300.0,140.322,140.4095,140.2908,140.2908,2300.0
2016-07-25 12:15:00,224.51,224.54,224.38,224.5,3780.0,140.2845,140.3033,140.2033,140.2783,3780.0
2016-07-25 12:20:00,224.41,224.45,224.27,224.28,3777.0,140.2221,140.247,140.1346,140.1408,3777.0
2016-07-25 12:25:00,224.27,224.34,224.19,224.25,4270.0,140.1346,140.1783,140.0846,140.1221,4270.0
2016-07-25 12:30:00,224.24,224.28,224.24,224.28,800.0,140.1158,140.1408,140.1158,140.1408,800.0
2016-07-25 12:35:00,224.29,224.43,224.28,224.43,1800.0,140.1471,140.2346,140.1408,140.2346,1800.0
2016-07-25 12:40:00,224.48,224.53,224.45,224.46,2092.0,140.2658,140.297,140.247,140.2533,2092.0
2016-07-25 12:45:00,224.43,224.48,224.39,224.47,4093.0,140.2346,140.2658,140.2096,140.2595,4093.0
2016-07-25 12:50:00,224.5,224.6,224.36,224.36,9106.0,140.2783,140.3408,140.1908,140.1908,9106.0
2016-07-25 12:55:00,224.39,224.43,224.38,224.4,2800.0,140.2096,140.2346,140.2033,140.2158,2800.0
2016-07-25 13:00:00,224.41,224.42,224.34,224.41,4020.0,140.2221,140.2283,140.1783,140.2221,4020.0
2016-07-25 13:05:00,224.37,224.43,224.32,224.37,3380.0,140.1971,140.2346,140.1658,140.1971,3380.0
2016-07-25 13:10:00,224.34,224.36,224.19,224.19,3130.0,140.1783,140.1908,140.0846,140.0846,3130.0
2016-07-25 13:15:00,224.24,224.33,224.14,224.28,3390.0,140.1158,140.1721,140.0533,140.1408,3390.0
2016-07-25 13:20:00,224.28,224.33,224.25,224.25,1780.0,140.1408,140.1721,140.1221,140.1221,1780.0
2016-07-25 13:25:00,224.21,224.32,224.21,224.3,2800.0,140.0971,140.1658,140.0971,140.1533,2800.0
2016-07-25 13:30:00,224.26,224.28,224.19,224.22,2439.0,140.1283,140.1408,140.0846,140.1033,2439.0
2016-07-25 13:35:00,224.21,224.37,224.17,224.28,10250.0,140.0971,140.1971,140.0721,140.1408,10250.0
2016-07-25 13:40:00,224.29,224.39,224.28,224.3,7700.0,140.1471,140.2096,140.1408,140.1533,7700.0
2016-07-25 13:45:00,224.29,224.42,224.29,224.38,6339.0,140.1471,140.2283,140.1471,140.2033,6339.0
2016-07-25 13:50:00,224.39,224.45,224.32,224.4,4128.0,140.2096,140.247,140.1658,140.2158,4128.0
2016-07-25 13:55:00,224.4,224.51,224.4,224.49,4805.0,140.2158,140.2845,140.2158,140.272,4805.0
2016-07-25 14:00:00,224.44,224.63,224.42,224.47,9508.0,140.2408,140.3595,140.2283,140.2595,9508.0
2016-07-25 14:05:00,224.43,224.62,224.43,224.52,7209.0,140.2346,140.3533,140.2346,140.2908,7209.0
2016-07-25 14:10:00,224.52,224.76,224.52,224.7,2250.0,140.2908,140.4408,140.2908,140.4033,2250.0
2016-07-25 14:15:00,224.7,224.79,224.7,224.72,1800.0,140.4033,140.4595,140.4033,140.4158,1800.0
2016-07-25 14:20:00,224.73,224.73,224.58,224.58,2300.0,140.422,140.422,140.3283,140.3283,2300.0
2016-07-25 14:25:00,224.54,224.54,224.39,224.41,2532.0,140.3033,140.3033,140.2096,140.2221,2532.0
2016-07-25 14:30:00,224.44,224.66,224.42,224.66,2512.0,140.2408,140.3783,140.2283,140.3783,2512.0
2016-07-25 14:35:00,224.63,224.69,224.57,224.57,2584.0,140.3595,140.397,140.322,140.322,2584.0
2016-07-25 14:40:00,224.57,224.7,224.57,224.7,2915.0,140.322,140.4033,140.322,140.4033,2915.0
2016-07-25 14:45:00,224.77,224.78,224.65,224.66,2277.0,140.447,140.4532,140.372,140.3783,2277.0
2016-07-25 14:50:00,224.73,224.82,224.72,224.76,2214.0,140.422,140.4782,140.4158,140.4408,2214.0
2016-07-25 14:55:00,224.8,224.82,224.77,224.77,2400.0,140.4657,140.4782,140.447,140.447,2400.0
2016-07-25 15:00:00,224.76,224.76,224.7,224.73,4070.0,140.4408,140.4408,140.4033,140.422,4070.0
2016-07-25 15:05:00,224.74,224.8,224.67,224.67,6133.0,140.4283,140.4657,140.3845,140.3845,6133.0
2016-07-25 15:10:00,224.68,224.71,224.65,224.69,3060.0,140.3908,140.4095,140.372,140.397,3060.0
2016-07-25 15:15:00,224.65,224.65,224.51,224.53,6824.0,140.372,140.372,140.2845,140.297,6824.0
2016-07-25 15:20:00,224.55,224.6,224.51,224.55,7589.0,140.3095,140.3408,140.2845,140.3095,7589.0
2016-07-25 15:25:00,224.58,224.6,224.47,224.48,6478.0,140.3283,140.3408,140.2595,140.2658,6478.0
2016-07-25 15:30:00,224.48,224.58,224.46,224.58,9528.0,140.2658,140.3283,140.2533,140.3283,9528.0
2016-07-25 15:35:00,224.55,224.59,224.53,224.59,15595.0,140.3095,140.3345,140.297,140.3345,15595.0
2016-07-25 15:40:00,224.6,224.6,224.44,224.47,9961.0,140.3408,140.3408,140.2408,140.2595,9961.0
2016-07-25 15:45:00,224.44,224.55,224.42,224.55,11324.0,140.2408,140.3095,140.2283,140.3095,11324.0
2016-07-25 15:50:00,224.59,224.59,224.46,224.5,21933.0,140.3345,140.3345,140.2533,140.2783,21933.0
2016-07-25 15:55:00,224.49,224.5,224.46,224.5,45326.0,140.272,140.2783,140.2533,140.2783,45326.0
2016-07-26 09:30:00,224.51,224.98,224.38,224.53,12666.0,140.2845,140.5782,140.2033,140.297,12666.0
2016-07-26 09:35:00,224.66,224.99,224.52,224.74,24032.0,140.3783,140.5845,140.2908,140.4283,24032.0
2016-07-26 09:40:00,224.75,225.1,224.51,225.06,45896.0,140.4345,140.6532,140.2845,140.6282,45896.0
2016-07-26 09:45:00,225.07,225.1,224.85,224.92,22364.0,140.6345,140.6532,140.497,140.5407,22364.0
2016-07-26 09:50:00,224.94,224.94,224.52,224.69,14238.0,140.5532,140.5532,140.2908,140.397,14238.0
2016-07-26 09:55:00,224.65,224.66,224.33,224.56,5408.0,140.372,140.3783,140.1721,140.3158,5408.0
2016-07-26 10:00:00,224.53,224.76,224.52,224.59,8025.0,140.297,140.4408,140.2908,140.3345,8025.0
2016-07-26 10:05:00,224.53,224.67,224.42,224.65,5000.0,140.297,140.3845,140.2283,140.372,5000.0
2016-07-26 10:10:00,224.67,224.83,224.45,224.68,5817.0,140.3845,140.4845,140.247,140.3908,5817.0
2016-07-26 10:15:00,224.74,224.74,224.46,224.47,2803.0,140.4283,140.4283,140.2533,140.2595,2803.0
2016-07-26 10:20:00,224.52,224.61,224.42,224.43,6079.0,140.2908,140.347,140.2283,140.2346,6079.0
2016-07-26 10:25:00,224.4,224.54,224.22,224.52,7466.0,140.2158,140.3033,140.1033,140.2908,7466.0
2016-07-26 10:30:00,224.52,224.88,224.52,224.56,9189.0,140.2908,140.5157,140.2908,140.3158,9189.0
2016-07-26 10:35:00,224.57,224.74,224.57,224.68,6953.0,140.322,140.4283,140.322,140.3908,6953.0
2016-07-26 10:40:00,224.68,224.89,224.57,224.89,6600.0,140.3908,140.522,140.322,140.522,6600.0
2016-07-26 10:45:00,224.87,224.88,224.66,224.67,3712.0,140.5095,140.5157,140.3783,140.3845,3712.0
2016-07-26 10:50:00,224.69,224.72,224.11,224.18,5807.0,140.397,140.4158,140.0346,140.0783,5807.0
2016-07-26 10:55:00,224.2,224.29,224.0,224.0,6760.0,140.0908,140.1471,139.9659,139.9659,6760.0
2016-07-26 11:00:00,223.96,224.08,223.88,223.96,5400.0,139.9409,140.0159,139.8909,139.9409,5400.0
2016-07-26 11:05:00,224.0,224.09,223.79,224.02,5018.0,139.9659,140.0221,139.8346,139.9784,5018.0
2016-07-26 11:10:00,223.96,224.06,223.91,223.91,3711.0,139.9409,140.0034,139.9096,139.9096,3711.0
2016-07-26 11:15:00,223.89,223.9,223.61,223.75,3974.0,139.8971,139.9034,139.7222,139.8097,3974.0
2016-07-26 11:20:00,223.82,223.82,223.69,223.69,4883.0,139.8534,139.8534,139.7722,139.7722,4883.0
2016-07-26 11:25:00,223.72,223.99,223.69,223.96,7194.0,139.7909,139.9596,139.7722,139.9409,7194.0
2016-07-26 11:30:00,223.94,224.09,223.93,224.06,4100.0,139.9284,140.0221,139.9221,140.0034,4100.0
2016-07-26 11:35:00,224.03,224.03,223.71,223.84,7670.0,139.9846,139.9846,139.7847,139.8659,7670.0
2016-07-26 11:40:00,223.88,224.24,223.88,224.22,5021.0,139.8909,140.1158,139.8909,140.1033,5021.0
2016-07-26 11:45:00,224.17,224.49,224.17,224.37,2942.0,140.0721,140.272,140.0721,140.1971,2942.0
2016-07-26 11:50:00,224.43,224.57,224.3,224.31,9124.0,140.2346,140.322,140.1533,140.1596,9124.0
2016-07-26 11:55:00,224.31,224.48,224.31,224.37,2100.0,140.1596,140.2658,140.1596,140.1971,2100.0
2016-07-26 12:00:00,224.4,224.5,224.22,224.23,6293.0,140.2158,140.2783,140.1033,140.1096,6293.0
2016-07-26 12:05:00,224.17,224.4,224.02,224.37,3464.0,140.0721,140.2158,139.9784,140.1971,3464.0
2016-07-26 12:10:00,224.4,224.47,224.32,224.35,3330.0,140.2158,140.2595,140.1658,140.1846,3330.0
2016-07-26 12:15:00,224.27,224.43,224.12,224.43,2438.0,140.1346,140.2346,140.0408,140.2346,2438.0
2016-07-26 12:20:00,224.46,224.71,224.46,224.71,3760.0,140.2533,140.4095,140.2533,140.4095,3760.0
2016-07-26 12:25:00,224.6,224.68,224.45,224.57,2821.0,140.3408,140.3908,140.247,140.322,2821.0
2016-07-26 12:30:00,224.58,224.81,224.5,224.69,7775.0,140.3283,140.472,140.2783,140.397,7775.0
2016-07-26 12:35:00,224.73,224.78,224.6,224.66,6004.0,140.422,140.4532,140.3408,140.3783,6004.0
2016-07-26 12:40:00,224.64,224.66,224.5,224.56,5039.0,140.3658,140.3783,140.2783,140.3158,5039.0
2016-07-26 12:45:00,224.56,224.64,224.5,224.62,5658.0,140.3158,140.3658,140.2783,140.3533,5658.0
2016-07-26 12:50:00,224.61,224.61,224.38,224.38,3017.0,140.347,140.347,140.2033,140.2033,3017.0
2016-07-26 12:55:00,224.33,224.41,224.3,224.41,1600.0,140.1721,140.2221,140.1533,140.2221,1600.0
2016-07-26 13:00:00,224.4,224.4,224.07,224.24,4061.0,140.2158,140.2158,140.0096,140.1158,4061.0
2016-07-26 13:05:00,224.27,224.29,224.14,224.26,7278.0,140.1346,140.1471,140.0533,140.1283,7278.0
2016-07-26 13:10:00,224.22,224.25,224.08,224.08,1200.0,140.1033,140.1221,140.0159,140.0159,1200.0
2016-07-26 13:15:00,224.07,224.21,224.07,224.21,4608.0,140.0096,140.0971,140.0096,140.0971,4608.0
2016-07-26 13:20:00,224.22,224.22,223.8,223.84,5101.0,140.1033,140.1033,139.8409,139.8659,5101.0
2016-07-26 13:25:00,223.82,223.82,223.74,223.75,7702.0,139.8534,139.8534,139.8034,139.8097,7702.0
2016-07-26 13:30:00,223.73,223.81,223.63,223.73,6219.0,139.7972,139.8471,139.7347,139.7972,6219.0
2016-07-26 13:35:00,223.67,223.82,223.48,223.81,6485.0,139.7597,139.8534,139.6409,139.8471,6485.0
2016-07-26 13:40:00,223.84,223.98,223.81,223.85,5552.0,139.8659,139.9534,139.8471,139.8721,5552.0
2016-07-26 13:45:00,223.86,223.97,223.84,223.84,4426.0,139.8784,139.9471,139.8659,139.8659,4426.0
2016-07-26 13:50:00,223.83,223.85,223.75,223.75,2112.0,139.8596,139.8721,139.8097,139.8097,2112.0
2016-07-26 13:55:00,223.81,223.87,223.75,223.81,4186.0,139.8471,139.8846,139.8097,139.8471,4186.0
2016-07-26 14:00:00,223.81,224.15,223.8,223.97,6002.0,139.8471,140.0596,139.8409,139.9471,6002.0
2016-07-26 14:05:00,224.02,224.08,223.92,223.98,5200.0,139.9784,140.0159,139.9159,139.9534,5200.0
2016-07-26 14:10:00,224.0,224.05,223.9,224.05,4938.0,139.9659,139.9971,139.9034,139.9971,4938.0
2016-07-26 14:15:00,224.02,224.02,223.9,223.99,3915.0,139.9784,139.9784,139.9034,139.9596,3915.0
2016-07-26 14:20:00,224.04,224.14,223.93,224.14,3706.0,139.9909,140.0533,139.9221,140.0533,3706.0
2016-07-26 14:25:00,224.08,224.22,224.01,224.18,2600.0,140.0159,140.1033,139.9721,140.0783,2600.0
2016-07-26 14:30:00,224.25,224.38,224.17,224.2,7847.0,140.1221,140.2033,140.0721,140.0908,7847.0
2016-07-26 14:35:00,224.21,224.39,224.12,224.38,5380.0,140.0971,140.2096,140.0408,140.2033,5380.0
2016-07-26 14:40:00,224.32,224.42,224.32,224.35,4821.0,140.1658,140.2283,140.1658,140.1846,4821.0
2016-07-26 14:45:00,224.34,224.36,224.24,224.25,3200.0,140.1783,140.1908,140.1158,140.1221,3200.0
2016-07-26 14:50:00,224.16,224.29,224.13,224.29,2165.0,140.0658,140.1471,140.0471,140.1471,2165.0
2016-07-26 14:55:00,224.26,224.35,224.22,224.28,2500.0,140.1283,140.1846,140.1033,140.1408,2500.0
2016-07-26 15:00:00,224.24,224.44,224.21,224.4,5625.0,140.1158,140.2408,140.0971,140.2158,5625.0
2016-07-26 15:05:00,224.36,224.47,224.3,224.41,5000.0,140.1908,140.2595,140.1533,140.2221,5000.0
2016-07-26 15:10:00,224.46,224.5,224.29,224.3,5400.0,140.2533,140.2783,140.1471,140.1533,5400.0
2016-07-26 15:15:00,224.3,224.3,224.01,224.01,9063.0,140.1533,140.1533,139.9721,139.9721,9063.0
2016-07-26 15:20:00,224.03,224.35,224.03,224.25,4900.0,139.9846,140.1846,139.9846,140.1221,4900.0
2016-07-26 15:25:00,224.3,224.39,224.25,224.3,5001.0,140.1533,140.2096,140.1221,140.1533,5001.0
2016-07-26 15:30:00,224.32,224.47,224.25,224.41,6451.0,140.1658,140.2595,140.1221,140.2221,6451.0
2016-07-26 15:35:00,224.49,224.6,224.44,224.59,20782.0,140.272,140.3408,140.2408,140.3345,20782.0
2016-07-26 15:40:00,224.56,224.6,224.46,224.5,16327.0,140.3158,140.3408,140.2533,140.2783,16327.0
2016-07-26 15:45:00,224.5,224.57,224.48,224.53,14754.0,140.2783,140.322,140.2658,140.297,14754.0
2016-07-26 15:50:00,224.54,224.54,224.37,224.38,22114.0,140.3033,140.3033,140.1971,140.2033,22114.0
2016-07-26 15:55:00,224.38,224.54,224.36,224.5,44059.0,140.2033,140.3033,140.1908,140.2783,44059.0
2016-07-27 09:30:00,225.15,225.2,223.72,223.75,23675.0,140.6844,140.7157,139.7909,139.8097,23675.0
2016-07-27 09:35:00,223.74,223.84,222.47,222.51,25303.0,139.8034,139.8659,139.0099,139.0348,25303.0
2016-07-27 09:40:00,222.63,222.79,221.45,221.47,37924.0,139.1098,139.2098,138.3725,138.385,37924.0
2016-07-27 09:45:00,221.53,221.7,220.33,220.44,35699.0,138.4225,138.5287,137.6727,137.7414,35699.0
2016-07-27 09:50:00,220.51,220.51,219.29,219.59,24415.0,137.7851,137.7851,137.0228,137.2103,24415.0
2016-07-27 09:55:00,219.61,220.4,219.59,220.15,100628.0,137.2228,137.7164,137.2103,137.5602,100628.0
2016-07-27 10:00:00,220.19,220.71,219.32,219.4,42167.0,137.5852,137.9101,137.0416,137.0916,42167.0
2016-07-27 10:05:00,219.33,219.95,219.32,219.59,56772.0,137.0478,137.4352,137.0416,137.2103,56772.0
2016-07-27 10:10:00,219.68,219.92,219.52,219.81,46658.0,137.2665,137.4165,137.1665,137.3478,46658.0
2016-07-27 10:15:00,219.81,219.84,219.32,219.45,20099.0,137.3478,137.3665,137.0416,137.1228,20099.0
2016-07-27 10:20:00,219.47,219.56,219.05,219.18,45443.0,137.1353,137.1915,136.8729,136.9541,45443.0
2016-07-27 10:25:00,219.2,219.58,219.2,219.48,45517.0,136.9666,137.204,136.9666,137.1416,45517.0
2016-07-27 10:30:00,219.54,220.11,219.42,219.91,18678.0,137.179,137.5352,137.1041,137.4102,18678.0
2016-07-27 10:35:00,219.9,219.95,219.38,219.38,14855.0,137.404,137.4352,137.0791,137.0791,14855.0
2016-07-27 10:40:00,219.33,219.76,219.3,219.51,32373.0,137.0478,137.3165,137.0291,137.1603,32373.0
2016-07-27 10:45:00,219.58,220.32,219.58,220.32,5900.0,137.204,137.6664,137.204,137.6664,5900.0
2016-07-27 10:50:00,220.36,221.18,220.36,221.18,6780.0,137.6914,138.2038,137.6914,138.2038,6780.0
2016-07-27 10:55:00,221.37,221.38,221.02,221.02,6529.0,138.3225,138.3288,138.1038,138.1038,6529.0
2016-07-27 11:00:00,221.01,221.23,220.96,221.03,10504.0,138.0976,138.235,138.0663,138.1101,10504.0
2016-07-27 11:05:00,220.99,221.49,220.92,221.46,9651.0,138.0851,138.3975,138.0413,138.3788,9651.0
2016-07-27 11:10:00,221.42,221.72,221.4,221.64,10517.0,138.3538,138.5412,138.3413,138.4912,10517.0
2016-07-27 11:15:00,221.6,221.65,221.38,221.51,8097.0,138.4662,138.4975,138.3288,138.41,8097.0
2016-07-27 11:20:00,221.56,222.0,221.56,222.0,8050.0,138.4412,138.7162,138.4412,138.7162,8050.0
2016-07-27 11:25:00,222.08,222.29,221.9,222.06,8301.0,138.7662,138.8974,138.6537,138.7537,8301.0
2016-07-27 11:30:00,221.95,222.06,221.47,221.64,8446.0,138.6849,138.7537,138.385,138.4912,8446.0
2016-07-27 11:35:00,221.54,221.77,221.36,221.36,6187.0,138.4287,138.5725,138.3163,138.3163,6187.0
2016-07-27 11:40:00,221.35,221.63,221.23,221.42,7157.0,138.31,138.485,138.235,138.3538,7157.0
2016-07-27 11:45:00,221.41,221.44,221.11,221.44,5600.0,138.3475,138.3663,138.1601,138.3663,5600.0
2016-07-27 11:50:00,221.45,221.65,221.32,221.45,6135.0,138.3725,138.4975,138.2913,138.3725,6135.0
2016-07-27 11:55:00,221.42,221.91,221.34,221.62,33110.0,138.3538,138.6599,138.3038,138.4787,33110.0
2016-07-27 12:00:00,221.49,221.76,221.38,221.72,4609.0,138.3975,138.5662,138.3288,138.5412,4609.0
2016-07-27 12:05:00,221.7,222.1,221.64,221.93,11373.0,138.5287,138.7787,138.4912,138.6724,11373.0
2016-07-27 12:10:00,221.95,222.15,221.9,222.11,5918.0,138.6849,138.8099,138.6537,138.7849,5918.0
2016-07-27 12:15:00,222.05,222.43,222.04,222.26,4924.0,138.7474,138.9849,138.7412,138.8786,4924.0
2016-07-27 12:20:00,222.33,222.35,222.13,222.13,9254.0,138.9224,138.9349,138.7974,138.7974,9254.0
2016-07-27 12:25:00,222.13,222.28,221.99,221.99,6823.0,138.7974,138.8911,138.7099,138.7099,6823.0
2016-07-27 12:30:00,221.98,222.03,221.83,222.02,6858.0,138.7037,138.7349,138.6099,138.7287,6858.0
2016-07-27 12:35:00,222.03,222.44,222.03,222.43,38486.0,138.7349,138.9911,138.7349,138.9849,38486.0
2016-07-27 12:40:00,222.45,222.48,222.28,222.38,8909.0,138.9974,139.0161,138.8911,138.9536,8909.0
2016-07-27 12:45:00,222.37,222.37,222.12,222.12,2891.0,138.9474,138.9474,138.7912,138.7912,2891.0
2016-07-27 12:50:00,222.09,222.12,221.63,221.68,5300.0,138.7724,138.7912,138.485,138.5162,5300.0
2016-07-27 12:55:00,221.75,221.89,221.69,221.74,7191.0,138.56,138.6474,138.5225,138.5537,7191.0
2016-07-27 13:00:00,221.85,221.85,221.21,221.21,4652.0,138.6224,138.6224,138.2225,138.2225,4652.0
2016-07-27 13:05:00,221.21,221.36,221.19,221.23,10352.0,138.2225,138.3163,138.21,138.235,10352.0
2016-07-27 13:10:00,221.15,221.19,220.89,221.19,9300.0,138.1851,138.21,138.0226,138.21,9300.0
2016-07-27 13:15:00,221.16,221.3,221.1,221.18,5226.0,138.1913,138.2788,138.1538,138.2038,5226.0
2016-07-27 13:20:00,221.18,221.18,221.01,221.04,8100.0,138.2038,138.2038,138.0976,138.1163,8100.0
2016-07-27 13:25:00,221.02,221.18,221.02,221.08,3710.0,138.1038,138.2038,138.1038,138.1413,3710.0
2016-07-27 13:30:00,221.1,221.12,220.81,220.92,7361.0,138.1538,138.1663,137.9726,138.0413,7361.0
2016-07-27 13:35:00,220.92,221.12,220.86,220.96,8129.0,138.0413,138.1663,138.0038,138.0663,8129.0
2016-07-27 13:40:00,220.86,221.0,220.79,221.0,5258.0,138.0038,138.0913,137.9601,138.0913,5258.0
2016-07-27 13:45:00,221.01,221.41,221.01,221.31,3421.0,138.0976,138.3475,138.0976,138.285,3421.0
2016-07-27 13:50:00,221.31,221.31,220.87,221.01,8850.0,138.285,138.285,138.0101,138.0976,8850.0
2016-07-27 13:55:00,221.05,221.14,220.91,221.06,2921.0,138.1226,138.1788,138.0351,138.1288,2921.0
2016-07-27 14:00:00,221.04,221.04,220.01,220.22,25140.0,138.1163,138.1163,137.4727,137.6039,25140.0
2016-07-27 14:05:00,220.1,220.8,220.1,220.6,8104.0,137.529,137.9664,137.529,137.8414,8104.0
2016-07-27 14:10:00,220.6,221.4,220.6,221.33,11170.0,137.8414,138.3413,137.8414,138.2975,11170.0
2016-07-27 14:15:00,221.31,222.49,221.31,222.18,11118.0,138.285,139.0223,138.285,138.8286,11118.0
2016-07-27 14:20:00,222.14,222.14,221.37,221.63,12212.0,138.8037,138.8037,138.3225,138.485,12212.0
2016-07-27 14:25:00,221.67,221.67,221.22,221.34,6914.0,138.51,138.51,138.2288,138.3038,6914.0
2016-07-27 14:30:00,221.3,221.8,221.3,221.61,5883.0,138.2788,138.5912,138.2788,138.4725,5883.0
2016-07-27 14:35:00,221.6,221.83,221.37,221.77,4661.0,138.4662,138.6099,138.3225,138.5725,4661.0
2016-07-27 14:40:00,221.7,221.7,221.15,221.39,5610.0,138.5287,138.5287,138.1851,138.335,5610.0
2016-07-27 14:45:00,221.48,221.52,221.19,221.28,4540.0,138.3913,138.4162,138.21,138.2663,4540.0
2016-07-27 14:50:00,221.24,221.29,221.19,221.2,2661.0,138.2413,138.2725,138.21,138.2163,2661.0
2016-07-27 14:55:00,221.2,221.42,221.2,221.4,4820.0,138.2163,138.3538,138.2163,138.3413,4820.0
2016-07-27 15:00:00,221.5,221.79,221.5,221.54,5750.0,138.4037,138.585,138.4037,138.4287,5750.0
2016-07-27 15:05:00,221.58,221.82,221.55,221.68,6385.0,138.4537,138.6037,138.435,138.5162,6385.0
2016-07-27 15:10:00,221.65,221.74,221.59,221.74,5128.0,138.4975,138.5537,138.46,138.5537,5128.0
2016-07-27 15:15:00,221.72,222.05,221.69,221.91,13169.0,138.5412,138.7474,138.5225,138.6599,13169.0
2016-07-27 15:20:00,221.93,221.93,221.67,221.67,5033.0,138.6724,138.6724,138.51,138.51,5033.0
2016-07-27 15:25:00,221.63,221.92,221.63,221.92,8924.0,138.485,138.6662,138.485,138.6662,8924.0
2016-07-27 15:30:00,221.86,222.06,221.8,222.06,8718.0,138.6287,138.7537,138.5912,138.7537,8718.0
2016-07-27 15:35:00,222.0,222.41,221.98,222.25,13993.0,138.7162,138.9724,138.7037,138.8724,13993.0
2016-07-27 15:40:00,222.3,222.45,222.19,222.24,14987.0,138.9036,138.9974,138.8349,138.8661,14987.0
2016-07-27 15:45:00,222.27,222.27,221.45,221.45,18049.0,138.8849,138.8849,138.3725,138.3725,18049.0
2016-07-27 15:50:00,221.49,221.88,221.49,221.79,18180.0,138.3975,138.6412,138.3975,138.585,18180.0
2016-07-27 15:55:00,221.74,222.02,221.72,221.75,57609.0,138.5537,138.7287,138.5412,138.56,57609.0
2016-07-28 09:30:00,221.81,222.81,221.81,222.17,11567.0,138.5975,139.2223,138.5975,138.8224,11567.0
2016-07-28 09:35:00,221.99,222.15,221.62,222.07,6755.0,138.7099,138.8099,138.4787,138.7599,6755.0
2016-07-28 09:40:00,221.96,223.09,221.82,223.09,9264.0,138.6912,139.3973,138.6037,139.3973,9264.0
2016-07-28 09:45:00,223.23,223.33,222.46,223.07,8447.0,139.4847,139.5472,139.0036,139.3848,8447.0
2016-07-28 09:50:00,223.13,223.26,222.81,222.81,5520.0,139.4222,139.5035,139.2223,139.2223,5520.0
2016-07-28 09:55:00,222.74,222.79,222.47,222.79,3900.0,139.1786,139.2098,139.0099,139.2098,3900.0
2016-07-28 10:00:00,222.77,223.56,222.75,223.38,8110.0,139.1973,139.6909,139.1848,139.5785,8110.0
2016-07-28 10:05:00,223.38,223.72,223.24,223.37,6100.0,139.5785,139.7909,139.491,139.5722,6100.0
2016-07-28 10:10:00,223.23,223.42,222.94,222.95,4581.0,139.4847,139.6035,139.3035,139.3098,4581.0
2016-07-28 10:15:00,223.0,223.26,222.93,222.93,1655.0,139.341,139.5035,139.2973,139.2973,1655.0
2016-07-28 10:20:00,222.94,223.28,222.94,223.27,3300.0,139.3035,139.516,139.3035,139.5097,3300.0
2016-07-28 10:25:00,223.25,223.31,223.11,223.31,8522.0,139.4972,139.5347,139.4098,139.5347,8522.0
2016-07-28 10:30:00,223.3,223.3,222.98,223.14,6906.0,139.5285,139.5285,139.3285,139.4285,6906.0
2016-07-28 10:35:00,223.21,223.27,223.09,223.17,7148.0,139.4722,139.5097,139.3973,139.4472,7148.0
2016-07-28 10:40:00,223.16,223.34,223.13,223.24,5763.0,139.441,139.5535,139.4222,139.491,5763.0
2016-07-28 10:45:00,223.2,223.2,222.57,222.78,6966.0,139.466,139.466,139.0723,139.2036,6966.0
2016-07-28 10:50:00,222.71,222.78,222.52,222.78,3359.0,139.1598,139.2036,139.0411,139.2036,3359.0
2016-07-28 10:55:00,222.79,222.95,222.6,222.74,9600.0,139.2098,139.3098,139.0911,139.1786,9600.0
2016-07-28 11:00:00,222.75,222.8,222.6,222.69,4800.0,139.1848,139.2161,139.0911,139.1473,4800.0
2016-07-28 11:05:00,222.71,222.83,222.62,222.83,5660.0,139.1598,139.2348,139.1036,139.2348,5660.0
2016-07-28 11:10:00,222.78,222.83,222.63,222.72,2734.0,139.2036,139.2348,139.1098,139.1661,2734.0
2016-07-28 11:15:00,222.81,223.21,222.78,223.21,5745.0,139.2223,139.4722,139.2036,139.4722,5745.0
2016-07-28 11:20:00,223.19,223.66,223.18,223.66,10895.0,139.4597,139.7534,139.4535,139.7534,10895.0
2016-07-28 11:25:00,223.6,223.68,223.5,223.5,26002.0,139.7159,139.7659,139.6534,139.6534,26002.0
2016-07-28 11:30:00,223.4,223.55,223.19,223.24,3700.0,139.591,139.6847,139.4597,139.491,3700.0
2016-07-28 11:35:00,223.26,223.29,223.24,223.29,800.0,139.5035,139.5222,139.491,139.5222,800.0
2016-07-28 11:40:00,223.36,223.5,223.35,223.5,1400.0,139.566,139.6534,139.5597,139.6534,1400.0
2016-07-28 11:45:00,223.5,223.83,223.35,223.72,11347.0,139.6534,139.8596,139.5597,139.7909,11347.0
2016-07-28 11:50:00,223.73,223.79,223.53,223.53,3309.0,139.7972,139.8346,139.6722,139.6722,3309.0
2016-07-28 11:55:00,223.59,223.68,223.4,223.68,6467.0,139.7097,139.7659,139.591,139.7659,6467.0
2016-07-28 12:00:00,223.61,223.62,223.43,223.54,3100.0,139.7222,139.7284,139.6097,139.6784,3100.0
2016-07-28 12:05:00,223.56,223.56,223.35,223.49,4619.0,139.6909,139.6909,139.5597,139.6472,4619.0
2016-07-28 12:10:00,223.53,223.78,223.53,223.67,7941.0,139.6722,139.8284,139.6722,139.7597,7941.0
2016-07-28 12:15:00,223.7,223.8,223.54,223.72,8717.0,139.7784,139.8409,139.6784,139.7909,8717.0
2016-07-28 12:20:00,223.72,223.78,223.61,223.7,7486.0,139.7909,139.8284,139.7222,139.7784,7486.0
2016-07-28 12:25:00,223.68,223.88,223.55,223.81,6400.0,139.7659,139.8909,139.6847,139.8471,6400.0
2016-07-28 12:30:00,223.88,224.02,223.81,223.94,4071.0,139.8909,139.9784,139.8471,139.9284,4071.0
2016-07-28 12:35:00,224.0,224.17,224.0,224.09,4433.0,139.9659,140.0721,139.9659,140.0221,4433.0
2016-07-28 12:40:00,224.05,224.1,223.97,224.03,14786.0,139.9971,140.0284,139.9471,139.9846,14786.0
2016-07-28 12:45:00,224.08,224.22,224.08,224.22,27329.0,140.0159,140.1033,140.0159,140.1033,27329.0
2016-07-28 12:50:00,224.24,224.28,224.12,224.2,8268.0,140.1158,140.1408,140.0408,140.0908,8268.0
2016-07-28 12:55:00,224.2,224.45,224.15,224.42,11293.0,140.0908,140.247,140.0596,140.2283,11293.0
2016-07-28 13:00:00,224.4,224.48,224.36,224.45,5504.0,140.2158,140.2658,140.1908,140.247,5504.0
2016-07-28 13:05:00,224.47,224.64,224.4,224.64,3460.0,140.2595,140.3658,140.2158,140.3658,3460.0
2016-07-28 13:10:00,224.59,224.77,224.56,224.67,4050.0,140.3345,140.447,140.3158,140.3845,4050.0
2016-07-28 13:15:00,224.67,224.89,224.66,224.85,3263.0,140.3845,140.522,140.3783,140.497,3263.0
2016-07-28 13:20:00,224.83,225.02,224.79,225.02,9539.0,140.4845,140.6032,140.4595,140.6032,9539.0
2016-07-28 13:25:00,225.0,225.39,224.96,225.39,6849.0,140.5907,140.8344,140.5657,140.8344,6849.0
2016-07-28 13:30:00,225.39,225.43,225.22,225.38,8254.0,140.8344,140.8594,140.7282,140.8282,8254.0
2016-07-28 13:35:00,225.4,225.45,225.3,225.39,5471.0,140.8407,140.8719,140.7782,140.8344,5471.0
2016-07-28 13:40:00,225.36,225.5,225.34,225.5,4139.0,140.8157,140.9031,140.8032,140.9031,4139.0
2016-07-28 13:45:00,225.53,225.65,225.46,225.63,2639.0,140.9219,140.9969,140.8781,140.9844,2639.0
2016-07-28 13:50:00,225.57,225.75,225.42,225.42,6043.0,140.9469,141.0594,140.8532,140.8532,6043.0
2016-07-28 13:55:00,225.42,225.61,225.34,225.6,4862.0,140.8532,140.9719,140.8032,140.9656,4862.0
2016-07-28 14:00:00,225.66,225.72,225.48,225.52,4418.0,141.0031,141.0406,140.8906,140.9156,4418.0
2016-07-28 14:05:00,225.56,225.59,225.36,225.37,8288.0,140.9406,140.9594,140.8157,140.8219,8288.0
2016-07-28 14:10:00,225.39,225.48,225.15,225.15,4312.0,140.8344,140.8906,140.6844,140.6844,4312.0
2016-07-28 14:15:00,225.19,225.29,225.11,225.11,4200.0,140.7094,140.7719,140.6594,140.6594,4200.0
2016-07-28 14:20:00,225.11,225.25,225.01,225.02,7679.0,140.6594,140.7469,140.597,140.6032,7679.0
2016-07-28 14:25:00,225.09,225.13,224.94,224.94,5527.0,140.647,140.6719,140.5532,140.5532,5527.0
2016-07-28 14:30:00,224.9,224.9,224.77,224.81,3974.0,140.5282,140.5282,140.447,140.472,3974.0
2016-07-28 14:35:00,224.81,224.91,224.78,224.8,6635.0,140.472,140.5345,140.4532,140.4657,6635.0
2016-07-28 14:40:00,224.81,224.89,224.73,224.84,4927.0,140.472,140.522,140.422,140.4907,4927.0
2016-07-28 14:45:00,224.84,224.91,224.75,224.78,7010.0,140.4907,140.5345,140.4345,140.4532,7010.0
2016-07-28 14:50:00,224.75,224.85,224.72,224.72,5191.0,140.4345,140.497,140.4158,140.4158,5191.0
2016-07-28 14:55:00,224.7,224.7,224.42,224.49,4515.0,140.4033,140.4033,140.2283,140.272,4515.0
2016-07-28 15:00:00,224.52,224.54,224.43,224.44,7799.0,140.2908,140.3033,140.2346,140.2408,7799.0
2016-07-28 15:05:00,224.44,224.45,224.25,224.34,16162.0,140.2408,140.247,140.1221,140.1783,16162.0
2016-07-28 15:10:00,224.34,224.39,224.22,224.22,7598.0,140.1783,140.2096,140.1033,140.1033,7598.0
2016-07-28 15:15:00,224.22,224.24,224.1,224.2,11401.0,140.1033,140.1158,140.0284,140.0908,11401.0
2016-07-28 15:20:00,224.21,224.23,224.09,224.17,5880.0,140.0971,140.1096,140.0221,140.0721,5880.0
2016-07-28 15:25:00,224.18,224.28,224.13,224.16,6935.0,140.0783,140.1408,140.0471,140.0658,6935.0
2016-07-28 15:30:00,224.17,224.25,224.15,224.16,12629.0,140.0721,140.1221,140.0596,140.0658,12629.0
2016-07-28 15:35:00,224.19,224.23,224.02,224.06,12817.0,140.0846,140.1096,139.9784,140.0034,12817.0
2016-07-28 15:40:00,224.1,224.44,224.1,224.44,9421.0,140.0284,140.2408,140.0284,140.2408,9421.0
2016-07-28 15:45:00,224.48,224.76,224.39,224.43,13985.0,140.2658,140.4408,140.2096,140.2346,13985.0
2016-07-28 15:50:00,224.45,224.47,224.3,224.31,14889.0,140.247,140.2595,140.1533,140.1596,14889.0
2016-07-28 15:55:00,224.29,224.34,224.1,224.14,26774.0,140.1471,140.1783,140.0284,140.0533,26774.0
2016-07-29 09:30:00,223.93,225.28,223.93,225.28,9339.0,139.9221,140.7657,139.9221,140.7657,9339.0
2016-07-29 09:35:00,225.27,225.98,224.73,225.92,3350.0,140.7594,141.2031,140.422,141.1656,3350.0
2016-07-29 09:40:00,225.91,225.91,225.32,225.43,3777.0,141.1593,141.1593,140.7907,140.8594,3777.0
2016-07-29 09:45:00,225.19,225.98,225.04,225.75,7990.0,140.7094,141.2031,140.6157,141.0594,7990.0
2016-07-29 09:50:00,225.75,225.91,225.64,225.74,4301.0,141.0594,141.1593,140.9906,141.0531,4301.0
2016-07-29 09:55:00,225.73,225.93,225.41,225.9,9431.0,141.0469,141.1718,140.8469,141.1531,9431.0
2016-07-29 10:00:00,225.96,226.33,225.86,226.02,7356.0,141.1906,141.4218,141.1281,141.2281,7356.0
2016-07-29 10:05:00,226.04,226.49,226.03,226.48,3769.0,141.2406,141.5217,141.2343,141.5155,3769.0
2016-07-29 10:10:00,226.43,227.16,226.26,227.07,10837.0,141.4842,141.9404,141.378,141.8841,10837.0
2016-07-29 10:15:00,227.14,227.34,226.67,227.34,8981.0,141.9279,142.0529,141.6342,142.0529,8981.0
2016-07-29 10:20:00,227.43,227.53,226.93,226.93,11169.0,142.1091,142.1716,141.7967,141.7967,11169.0
2016-07-29 10:25:00,226.93,227.35,226.93,227.33,1982.0,141.7967,142.0591,141.7967,142.0466,1982.0
2016-07-29 10:30:00,227.26,227.62,227.24,227.56,17201.0,142.0029,142.2278,141.9904,142.1903,17201.0
2016-07-29 10:35:00,227.46,227.98,227.46,227.94,28790.0,142.1278,142.4528,142.1278,142.4278,28790.0
2016-07-29 10:40:00,227.98,228.32,227.91,228.1,36947.0,142.4528,142.6652,142.409,142.5277,36947.0
2016-07-29 10:45:00,228.1,228.23,227.53,227.79,17127.0,142.5277,142.609,142.1716,142.334,17127.0
2016-07-29 10:50:00,227.84,228.11,227.84,228.07,8185.0,142.3653,142.534,142.3653,142.509,8185.0
2016-07-29 10:55:00,228.06,228.42,228.0,228.12,11489.0,142.5027,142.7277,142.4653,142.5402,11489.0
2016-07-29 11:00:00,228.09,228.14,227.47,227.76,17146.0,142.5215,142.5527,142.1341,142.3153,17146.0
2016-07-29 11:05:00,227.84,227.94,227.65,227.71,4228.0,142.3653,142.4278,142.2466,142.2841,4228.0
2016-07-29 11:10:00,227.67,227.81,227.6,227.6,5956.0,142.2591,142.3465,142.2153,142.2153,5956.0
2016-07-29 11:15:00,227.68,227.73,227.6,227.68,3800.0,142.2653,142.2965,142.2153,142.2653,3800.0
2016-07-29 11:20:00,227.64,227.91,227.63,227.86,6281.0,142.2403,142.409,142.2341,142.3778,6281.0
2016-07-29 11:25:00,227.85,228.15,227.85,228.05,5142.0,142.3715,142.559,142.3715,142.4965,5142.0
2016-07-29 11:30:00,228.0,228.2,227.82,227.98,10052.0,142.4653,142.5902,142.3528,142.4528,10052.0
2016-07-29 11:35:00,227.94,228.37,227.92,228.27,6362.0,142.4278,142.6965,142.4153,142.634,6362.0
2016-07-29 11:40:00,228.22,228.26,227.88,227.98,4824.0,142.6027,142.6277,142.3903,142.4528,4824.0
2016-07-29 11:45:00,227.94,228.08,227.78,228.08,4700.0,142.4278,142.5152,142.3278,142.5152,4700.0
2016-07-29 11:50:00,228.03,228.13,227.9,228.13,5281.0,142.484,142.5465,142.4028,142.5465,5281.0
2016-07-29 11:55:00,228.09,228.21,227.88,227.96,4520.0,142.5215,142.5965,142.3903,142.4403,4520.0
2016-07-29 12:00:00,228.12,228.22,228.07,228.15,2728.0,142.5402,142.6027,142.509,142.559,2728.0
2016-07-29 12:05:00,228.21,228.76,228.14,228.76,25528.0,142.5965,142.9401,142.5527,142.9401,25528.0
2016-07-29 12:10:00,228.71,228.83,228.41,228.77,46037.0,142.9089,142.9839,142.7214,142.9464,46037.0
2016-07-29 12:15:00,228.76,229.1,228.52,228.52,30303.0,142.9401,143.1526,142.7902,142.7902,30303.0
2016-07-29 12:20:00,228.52,228.56,228.36,228.36,1400.0,142.7902,142.8152,142.6902,142.6902,1400.0
2016-07-29 12:25:00,228.41,228.71,228.11,228.15,12733.0,142.7214,142.9089,142.534,142.559,12733.0
2016-07-29 12:30:00,228.14,228.17,228.03,228.11,6653.0,142.5527,142.5715,142.484,142.534,6653.0
2016-07-29 12:35:00,227.95,228.1,227.85,228.08,9419.0,142.434,142.5277,142.3715,142.5152,9419.0
2016-07-29 12:40:00,228.16,228.21,228.06,228.14,2297.0,142.5652,142.5965,142.5027,142.5527,2297.0
2016-07-29 12:45:00,228.1,228.2,227.91,228.2,12672.0,142.5277,142.5902,142.409,142.5902,12672.0
2016-07-29 12:50:00,228.18,228.26,228.01,228.16,22502.0,142.5777,142.6277,142.4715,142.5652,22502.0
2016-07-29 12:55:00,228.13,228.21,228.0,228.19,19577.0,142.5465,142.5965,142.4653,142.584,19577.0
2016-07-29 13:00:00,228.2,228.21,227.96,228.11,9419.0,142.5902,142.5965,142.4403,142.534,9419.0
2016-07-29 13:05:00,228.04,228.04,227.87,227.87,1500.0,142.4903,142.4903,142.384,142.384,1500.0
2016-07-29 13:10:00,227.88,227.88,227.69,227.69,5280.0,142.3903,142.3903,142.2716,142.2716,5280.0
2016-07-29 13:15:00,227.66,227.67,227.44,227.44,3160.0,142.2528,142.2591,142.1153,142.1153,3160.0
2016-07-29 13:20:00,227.52,227.61,227.49,227.61,2330.0,142.1653,142.2216,142.1466,142.2216,2330.0
2016-07-29 13:25:00,227.57,227.65,227.57,227.65,2661.0,142.1966,142.2466,142.1966,142.2466,2661.0
2016-07-29 13:30:00,227.67,227.85,227.66,227.85,1501.0,142.2591,142.3715,142.2528,142.3715,1501.0
2016-07-29 13:35:00,227.84,227.85,227.65,227.7,3273.0,142.3653,142.3715,142.2466,142.2778,3273.0
2016-07-29 13:40:00,227.67,227.67,227.48,227.59,2895.0,142.2591,142.2591,142.1403,142.2091,2895.0
2016-07-29 13:45:00,227.59,227.68,227.59,227.59,1712.0,142.2091,142.2653,142.2091,142.2091,1712.0
2016-07-29 13:50:00,227.68,227.79,227.67,227.79,2016.0,142.2653,142.334,142.2591,142.334,2016.0
2016-07-29 13:55:00,227.74,227.78,227.68,227.78,700.0,142.3028,142.3278,142.2653,142.3278,700.0
2016-07-29 14:00:00,227.73,227.78,227.58,227.68,3403.0,142.2965,142.3278,142.2028,142.2653,3403.0
2016-07-29 14:05:00,227.69,227.91,227.65,227.83,1550.0,142.2716,142.409,142.2466,142.359,1550.0
2016-07-29 14:10:00,227.82,227.85,227.69,227.69,4130.0,142.3528,142.3715,142.2716,142.2716,4130.0
2016-07-29 14:15:00,227.72,227.84,227.72,227.84,1413.0,142.2903,142.3653,142.2903,142.3653,1413.0
2016-07-29 14:20:00,227.77,227.77,227.55,227.63,8718.0,142.3215,142.3215,142.1841,142.2341,8718.0
2016-07-29 14:25:00,227.67,227.76,227.65,227.65,1602.0,142.2591,142.3153,142.2466,142.2466,1602.0
2016-07-29 14:30:00,227.69,227.69,227.36,227.36,2500.0,142.2716,142.2716,142.0654,142.0654,2500.0
2016-07-29 14:35:00,227.39,227.39,226.91,226.98,5494.0,142.0841,142.0841,141.7842,141.8279,5494.0
2016-07-29 14:40:00,227.05,227.25,227.03,227.09,5391.0,141.8717,141.9966,141.8592,141.8966,5391.0
2016-07-29 14:45:00,227.05,227.07,226.96,227.04,2110.0,141.8717,141.8841,141.8154,141.8654,2110.0
2016-07-29 14:50:00,227.04,227.14,226.97,227.1,2480.0,141.8654,141.9279,141.8217,141.9029,2480.0
2016-07-29 14:55:00,227.09,227.09,226.82,227.01,2400.0,141.8966,141.8966,141.7279,141.8467,2400.0
2016-07-29 15:00:00,226.96,226.96,226.84,226.91,2115.0,141.8154,141.8154,141.7404,141.7842,2115.0
2016-07-29 15:05:00,226.91,226.98,226.72,226.98,3508.0,141.7842,141.8279,141.6655,141.8279,3508.0
2016-07-29 15:10:00,226.9,227.0,226.73,226.73,5160.0,141.7779,141.8404,141.6717,141.6717,5160.0
2016-07-29 15:15:00,226.73,226.85,226.7,226.7,3048.0,141.6717,141.7467,141.653,141.653,3048.0
2016-07-29 15:20:00,226.64,226.73,226.57,226.65,2827.0,141.6155,141.6717,141.5717,141.6217,2827.0
2016-07-29 15:25:00,226.69,226.7,226.62,226.64,2689.0,141.6467,141.653,141.603,141.6155,2689.0
2016-07-29 15:30:00,226.66,226.75,226.62,226.69,4910.0,141.628,141.6842,141.603,141.6467,4910.0
2016-07-29 15:35:00,226.66,226.69,226.6,226.69,6400.0,141.628,141.6467,141.5905,141.6467,6400.0
2016-07-29 15:40:00,226.64,226.91,226.64,226.7,10724.0,141.6155,141.7842,141.6155,141.653,10724.0
2016-07-29 15:45:00,226.72,227.45,226.7,227.43,24056.0,141.6655,142.1216,141.653,142.1091,24056.0
2016-07-29 15:50:00,227.37,227.38,227.11,227.13,11520.0,142.0716,142.0779,141.9091,141.9216,11520.0
2016-07-29 15:55:00,227.1,227.3,226.87,227.07,62367.0,141.9029,142.0279,141.7592,141.8841,62367.0
2016-08-01 09:30:00,226.86,228.05,226.76,228.0,15210.0,141.7529,142.4965,141.6904,142.4653,15210.0
2016-08-01 09:35:00,227.98,227.99,227.34,227.68,10035.0,142.4528,142.459,142.0529,142.2653,10035.0
2016-08-01 09:40:00,227.53,228.05,227.49,227.62,15636.0,142.1716,142.4965,142.1466,142.2278,15636.0
2016-08-01 09:45:00,227.57,227.71,227.36,227.71,6813.0,142.1966,142.2841,142.0654,142.2841,6813.0
2016-08-01 09:50:00,227.65,227.89,227.31,227.89,7550.0,142.2466,142.3965,142.0341,142.3965,7550.0
2016-08-01 09:55:00,227.95,228.02,227.67,227.74,5828.0,142.434,142.4778,142.2591,142.3028,5828.0
2016-08-01 10:00:00,227.78,227.91,227.08,227.27,5655.0,142.3278,142.409,141.8904,142.0091,5655.0
2016-08-01 10:05:00,227.25,227.97,227.25,227.93,4484.0,141.9966,142.4465,141.9966,142.4215,4484.0
2016-08-01 10:10:00,227.95,228.0,227.15,227.25,8590.0,142.434,142.4653,141.9341,141.9966,8590.0
2016-08-01 10:15:00,227.29,227.67,227.16,227.49,5650.0,142.0216,142.2591,141.9404,142.1466,5650.0
2016-08-01 10:20:00,227.45,227.77,227.33,227.76,5122.0,142.1216,142.3215,142.0466,142.3153,5122.0
2016-08-01 10:25:00,227.69,227.74,227.45,227.52,9473.0,142.2716,142.3028,142.1216,142.1653,9473.0
2016-08-01 10:30:00,227.55,227.88,227.53,227.67,18950.0,142.1841,142.3903,142.1716,142.2591,18950.0
2016-08-01 10:35:00,227.7,228.25,227.7,228.12,7444.0,142.2778,142.6215,142.2778,142.5402,7444.0
2016-08-01 10:40:00,228.08,228.23,228.03,228.05,3000.0,142.5152,142.609,142.484,142.4965,3000.0
2016-08-01 10:45:00,228.19,228.34,228.15,228.15,3400.0,142.584,142.6777,142.559,142.559,3400.0
2016-08-01 10:50:00,228.11,228.44,228.11,228.4,4201.0,142.534,142.7402,142.534,142.7152,4201.0
2016-08-01 10:55:00,228.38,228.47,228.17,228.37,8551.0,142.7027,142.7589,142.5715,142.6965,8551.0
2016-08-01 11:00:00,228.33,228.36,227.97,228.02,5692.0,142.6715,142.6902,142.4465,142.4778,5692.0
2016-08-01 11:05:00,228.14,228.23,227.94,228.09,5122.0,142.5527,142.609,142.4278,142.5215,5122.0
2016-08-01 11:10:00,228.1,228.3,228.04,228.17,7167.0,142.5277,142.6527,142.4903,142.5715,7167.0
2016-08-01 11:15:00,228.16,228.44,228.09,228.09,5302.0,142.5652,142.7402,142.5215,142.5215,5302.0
2016-08-01 11:20:00,228.09,228.09,227.78,227.84,4222.0,142.5215,142.5215,142.3278,142.3653,4222.0
2016-08-01 11:25:00,227.92,228.15,227.85,227.91,9243.0,142.4153,142.559,142.3715,142.409,9243.0
2016-08-01 11:30:00,227.95,228.3,227.95,227.98,3386.0,142.434,142.6527,142.434,142.4528,3386.0
2016-08-01 11:35:00,227.92,228.15,227.9,228.1,5000.0,142.4153,142.559,142.4028,142.5277,5000.0
2016-08-01 11:40:00,228.13,228.25,227.99,227.99,3618.0,142.5465,142.6215,142.459,142.459,3618.0
2016-08-01 11:45:00,228.08,228.19,228.0,228.0,2240.0,142.5152,142.584,142.4653,142.4653,2240.0
2016-08-01 11:50:00,227.98,228.01,227.54,227.54,4890.0,142.4528,142.4715,142.1778,142.1778,4890.0
2016-08-01 11:55:00,227.54,227.81,227.54,227.8,2298.0,142.1778,142.3465,142.1778,142.3403,2298.0
2016-08-01 12:00:00,227.65,227.72,227.44,227.64,3175.0,142.2466,142.2903,142.1153,142.2403,3175.0
2016-08-01 12:05:00,227.58,227.82,227.32,227.45,6368.0,142.2028,142.3528,142.0404,142.1216,6368.0
2016-08-01 12:10:00,227.4,227.52,227.02,227.03,3708.0,142.0903,142.1653,141.8529,141.8592,3708.0
2016-08-01 12:15:00,226.92,227.13,226.87,227.09,5596.0,141.7904,141.9216,141.7592,141.8966,5596.0
2016-08-01 12:20:00,227.08,227.14,227.02,227.08,3178.0,141.8904,141.9279,141.8529,141.8904,3178.0
2016-08-01 12:25:00,226.99,227.16,226.9,227.12,1983.0,141.8342,141.9404,141.7779,141.9154,1983.0
2016-08-01 12:30:00,227.11,227.22,227.06,227.2,2663.0,141.9091,141.9779,141.8779,141.9654,2663.0
2016-08-01 12:35:00,227.26,227.37,227.22,227.24,4209.0,142.0029,142.0716,141.9779,141.9904,4209.0
2016-08-01 12:40:00,227.29,227.31,227.19,227.19,2267.0,142.0216,142.0341,141.9591,141.9591,2267.0
2016-08-01 12:45:00,227.26,227.43,227.23,227.3,5731.0,142.0029,142.1091,141.9841,142.0279,5731.0
2016-08-01 12:50:00,227.31,227.4,227.31,227.39,2560.0,142.0341,142.0903,142.0341,142.0841,2560.0
2016-08-01 12:55:00,227.34,227.4,227.24,227.3,6977.0,142.0529,142.0903,141.9904,142.0279,6977.0
2016-08-01 13:00:00,227.31,227.31,226.88,227.01,5856.0,142.0341,142.0341,141.7654,141.8467,5856.0
2016-08-01 13:05:00,227.01,227.12,226.95,227.0,6367.0,141.8467,141.9154,141.8092,141.8404,6367.0
2016-08-01 13:10:00,227.0,227.17,226.97,227.09,19256.0,141.8404,141.9466,141.8217,141.8966,19256.0
2016-08-01 13:15:00,227.01,227.06,226.89,226.97,13540.0,141.8467,141.8779,141.7717,141.8217,13540.0
2016-08-01 13:20:00,226.92,226.93,226.77,226.88,3687.0,141.7904,141.7967,141.6967,141.7654,3687.0
2016-08-01 13:25:00,226.85,226.92,226.85,226.9,3078.0,141.7467,141.7904,141.7467,141.7779,3078.0
2016-08-01 13:30:00,226.87,227.0,226.82,226.88,14876.0,141.7592,141.8404,141.7279,141.7654,14876.0
2016-08-01 13:35:00,226.93,227.08,226.81,226.88,5108.0,141.7967,141.8904,141.7217,141.7654,5108.0
2016-08-01 13:40:00,226.8,226.8,226.49,226.49,10594.0,141.7154,141.7154,141.5217,141.5217,10594.0
2016-08-01 13:45:00,226.48,226.59,226.45,226.48,6021.0,141.5155,141.5842,141.4967,141.5155,6021.0
2016-08-01 13:50:00,226.51,226.59,226.26,226.32,8223.0,141.5342,141.5842,141.378,141.4155,8223.0
2016-08-01 13:55:00,226.26,226.6,226.26,226.59,5714.0,141.378,141.5905,141.378,141.5842,5714.0
2016-08-01 14:00:00,226.51,226.51,226.34,226.42,3301.0,141.5342,141.5342,141.428,141.478,3301.0
2016-08-01 14:05:00,226.44,226.51,226.4,226.43,11272.0,141.4905,141.5342,141.4655,141.4842,11272.0
2016-08-01 14:10:00,226.47,226.47,226.33,226.39,4455.0,141.5092,141.5092,141.4218,141.4593,4455.0
2016-08-01 14:15:00,226.44,226.58,226.38,226.58,5097.0,141.4905,141.578,141.453,141.578,5097.0
2016-08-01 14:20:00,226.59,226.65,226.52,226.54,2650.0,141.5842,141.6217,141.5405,141.553,2650.0
2016-08-01 14:25:00,226.63,226.75,226.47,226.47,4888.0,141.6092,141.6842,141.5092,141.5092,4888.0
2016-08-01 14:30:00,226.51,226.71,226.51,226.71,700.0,141.5342,141.6592,141.5342,141.6592,700.0
2016-08-01 14:35:00,226.8,226.85,226.78,226.81,2055.0,141.7154,141.7467,141.7029,141.7217,2055.0
2016-08-01 14:40:00,226.74,226.83,226.65,226.78,5098.0,141.6779,141.7342,141.6217,141.7029,5098.0
2016-08-01 14:45:00,226.8,226.93,226.77,226.85,7947.0,141.7154,141.7967,141.6967,141.7467,7947.0
2016-08-01 14:50:00,226.84,226.85,226.6,226.62,2571.0,141.7404,141.7467,141.5905,141.603,2571.0
2016-08-01 14:55:00,226.66,226.96,226.63,226.96,3934.0,141.628,141.8154,141.6092,141.8154,3934.0
2016-08-01 15:00:00,226.91,227.18,226.91,227.18,9781.0,141.7842,141.9529,141.7842,141.9529,9781.0
2016-08-01 15:05:00,227.11,227.15,226.85,226.95,6940.0,141.9091,141.9341,141.7467,141.8092,6940.0
2016-08-01 15:10:00,226.89,227.05,226.8,226.84,7184.0,141.7717,141.8717,141.7154,141.7404,7184.0
2016-08-01 15:15:00,226.85,227.0,226.79,226.87,7637.0,141.7467,141.8404,141.7092,141.7592,7637.0
2016-08-01 15:20:00,226.87,226.95,226.66,226.84,16416.0,141.7592,141.8092,141.628,141.7404,16416.0
2016-08-01 15:25:00,226.79,226.96,226.76,226.76,4358.0,141.7092,141.8154,141.6904,141.6904,4358.0
2016-08-01 15:30:00,226.87,227.04,226.84,226.95,5096.0,141.7592,141.8654,141.7404,141.8092,5096.0
2016-08-01 15:35:00,226.95,227.0,226.85,226.97,9125.0,141.8092,141.8404,141.7467,141.8217,9125.0
2016-08-01 15:40:00,226.96,227.05,226.88,227.01,12034.0,141.8154,141.8717,141.7654,141.8467,12034.0
2016-08-01 15:45:00,227.01,227.28,226.99,227.19,18573.0,141.8467,142.0154,141.8342,141.9591,18573.0
2016-08-01 15:50:00,227.17,227.17,226.96,227.05,11659.0,141.9466,141.9466,141.8154,141.8717,11659.0
2016-08-01 15:55:00,227.08,227.62,227.06,227.58,79514.0,141.8904,142.2278,141.8779,142.2028,79514.0
2016-08-02 09:30:00,226.58,227.25,226.02,227.05,33117.0,141.578,141.9966,141.2281,141.8717,33117.0
2016-08-02 09:35:00,227.22,227.5,226.48,226.99,50537.0,141.9779,142.1528,141.5155,141.8342,50537.0
2016-08-02 09:40:00,226.92,227.11,226.59,227.1,35957.0,141.7904,141.9091,141.5842,141.9029,35957.0
2016-08-02 09:45:00,226.92,227.03,225.89,225.98,41811.0,141.7904,141.8592,141.1468,141.2031,41811.0
2016-08-02 09:50:00,225.93,226.17,225.39,225.72,19834.0,141.1718,141.3218,140.8344,141.0406,19834.0
2016-08-02 09:55:00,225.57,225.88,225.04,225.24,27290.0,140.9469,141.1406,140.6157,140.7407,27290.0
2016-08-02 10:00:00,225.1,225.56,225.08,225.32,21692.0,140.6532,140.9406,140.6407,140.7907,21692.0
2016-08-02 10:05:00,225.31,225.36,224.38,224.51,22746.0,140.7844,140.8157,140.2033,140.2845,22746.0
2016-08-02 10:10:00,224.62,225.18,224.51,224.93,7372.0,140.3533,140.7032,140.2845,140.547,7372.0
2016-08-02 10:15:00,225.08,225.08,224.39,224.39,3367.0,140.6407,140.6407,140.2096,140.2096,3367.0
2016-08-02 10:20:00,224.39,224.6,224.08,224.21,16122.0,140.2096,140.3408,140.0159,140.0971,16122.0
2016-08-02 10:25:00,224.17,224.84,224.17,224.74,5875.0,140.0721,140.4907,140.0721,140.4283,5875.0
2016-08-02 10:30:00,224.71,224.73,224.21,224.22,13568.0,140.4095,140.422,140.0971,140.1033,13568.0
2016-08-02 10:35:00,224.29,224.44,224.01,224.44,16794.0,140.1471,140.2408,139.9721,140.2408,16794.0
2016-08-02 10:40:00,224.4,224.5,224.11,224.39,16016.0,140.2158,140.2783,140.0346,140.2096,16016.0
2016-08-02 10:45:00,224.26,224.36,223.84,224.0,8437.0,140.1283,140.1908,139.8659,139.9659,8437.0
2016-08-02 10:50:00,223.84,224.29,223.82,224.29,9163.0,139.8659,140.1471,139.8534,140.1471,9163.0
2016-08-02 10:55:00,224.29,224.29,223.93,224.16,7388.0,140.1471,140.1471,139.9221,140.0658,7388.0
2016-08-02 11:00:00,224.2,224.55,224.14,224.37,9227.0,140.0908,140.3095,140.0533,140.1971,9227.0
2016-08-02 11:05:00,224.33,224.71,224.2,224.71,6274.0,140.1721,140.4095,140.0908,140.4095,6274.0
2016-08-02 11:10:00,224.66,224.77,224.57,224.69,7830.0,140.3783,140.447,140.322,140.397,7830.0
2016-08-02 11:15:00,224.63,224.71,224.45,224.66,12013.0,140.3595,140.4095,140.247,140.3783,12013.0
2016-08-02 11:20:00,224.64,224.74,224.51,224.65,12518.0,140.3658,140.4283,140.2845,140.372,12518.0
2016-08-02 11:25:00,224.69,224.73,224.37,224.54,5077.0,140.397,140.422,140.1971,140.3033,5077.0
2016-08-02 11:30:00,224.49,224.55,224.39,224.54,4739.0,140.272,140.3095,140.2096,140.3033,4739.0
2016-08-02 11:35:00,224.58,224.75,224.42,224.46,5684.0,140.3283,140.4345,140.2283,140.2533,5684.0
2016-08-02 11:40:00,224.42,224.6,224.38,224.45,8673.0,140.2283,140.3408,140.2033,140.247,8673.0
2016-08-02 11:45:00,224.44,224.77,224.44,224.56,6886.0,140.2408,140.447,140.2408,140.3158,6886.0
2016-08-02 11:50:00,224.64,224.74,224.5,224.58,13282.0,140.3658,140.4283,140.2783,140.3283,13282.0
2016-08-02 11:55:00,224.61,224.92,224.61,224.73,7091.0,140.347,140.5407,140.347,140.422,7091.0
2016-08-02 12:00:00,224.79,224.83,224.4,224.45,7200.0,140.4595,140.4845,140.2158,140.247,7200.0
2016-08-02 12:05:00,224.39,224.45,224.2,224.38,8324.0,140.2096,140.247,140.0908,140.2033,8324.0
2016-08-02 12:10:00,224.44,224.53,224.26,224.48,17356.0,140.2408,140.297,140.1283,140.2658,17356.0
2016-08-02 12:15:00,224.53,224.72,224.39,224.68,6652.0,140.297,140.4158,140.2096,140.3908,6652.0
2016-08-02 12:20:00,224.68,224.73,224.37,224.42,5807.0,140.3908,140.422,140.1971,140.2283,5807.0
2016-08-02 12:25:00,224.38,224.47,224.28,224.38,13458.0,140.2033,140.2595,140.1408,140.2033,13458.0
2016-08-02 12:30:00,224.38,224.46,224.29,224.3,6901.0,140.2033,140.2533,140.1471,140.1533,6901.0
2016-08-02 12:35:00,224.32,224.36,224.14,224.14,5823.0,140.1658,140.1908,140.0533,140.0533,5823.0
2016-08-02 12:40:00,224.14,224.38,224.12,224.31,3382.0,140.0533,140.2033,140.0408,140.1596,3382.0
2016-08-02 12:45:00,224.31,224.39,224.22,224.33,12813.0,140.1596,140.2096,140.1033,140.1721,12813.0
2016-08-02 12:50:00,224.33,224.39,224.24,224.27,2606.0,140.1721,140.2096,140.1158,140.1346,2606.0
2016-08-02 12:55:00,224.25,224.25,224.05,224.11,7759.0,140.1221,140.1221,139.9971,140.0346,7759.0
2016-08-02 13:00:00,224.19,224.35,224.15,224.28,4355.0,140.0846,140.1846,140.0596,140.1408,4355.0
2016-08-02 13:05:00,224.23,224.31,224.15,224.21,3647.0,140.1096,140.1596,140.0596,140.0971,3647.0
2016-08-02 13:10:00,224.25,224.34,224.08,224.08,3201.0,140.1221,140.1783,140.0159,140.0159,3201.0
2016-08-02 13:15:00,224.14,224.18,223.91,223.97,5151.0,140.0533,140.0783,139.9096,139.9471,5151.0
2016-08-02 13:20:00,223.95,224.04,223.86,223.9,2311.0,139.9346,139.9909,139.8784,139.9034,2311.0
2016-08-02 13:25:00,223.86,223.9,223.68,223.89,6180.0,139.8784,139.9034,139.7659,139.8971,6180.0
2016-08-02 13:30:00,223.89,223.89,223.78,223.84,5686.0,139.8971,139.8971,139.8284,139.8659,5686.0
2016-08-02 13:35:00,223.87,223.89,223.78,223.89,3918.0,139.8846,139.8971,139.8284,139.8971,3918.0
2016-08-02 13:40:00,223.88,223.88,223.45,223.49,20429.0,139.8909,139.8909,139.6222,139.6472,20429.0
2016-08-02 13:45:00,223.48,223.69,223.45,223.69,6162.0,139.6409,139.7722,139.6222,139.7722,6162.0
2016-08-02 13:50:00,223.69,223.71,223.49,223.53,3854.0,139.7722,139.7847,139.6472,139.6722,3854.0
2016-08-02 13:55:00,223.49,223.59,223.45,223.51,9707.0,139.6472,139.7097,139.6222,139.6597,9707.0
2016-08-02 14:00:00,223.56,223.56,223.46,223.51,8241.0,139.6909,139.6909,139.6284,139.6597,8241.0
2016-08-02 14:05:00,223.49,223.5,223.21,223.41,12596.0,139.6472,139.6534,139.4722,139.5972,12596.0
2016-08-02 14:10:00,223.4,223.58,223.4,223.58,17766.0,139.591,139.7034,139.591,139.7034,17766.0
2016-08-02 14:15:00,223.56,223.57,223.42,223.56,7660.0,139.6909,139.6972,139.6035,139.6909,7660.0
2016-08-02 14:20:00,223.56,223.6,223.5,223.54,10196.0,139.6909,139.7159,139.6534,139.6784,10196.0
2016-08-02 14:25:00,223.58,223.68,223.53,223.61,5753.0,139.7034,139.7659,139.6722,139.7222,5753.0
2016-08-02 14:30:00,223.54,223.65,223.51,223.63,7580.0,139.6784,139.7472,139.6597,139.7347,7580.0
2016-08-02 14:35:00,223.63,223.68,223.54,223.63,5744.0,139.7347,139.7659,139.6784,139.7347,5744.0
2016-08-02 14:40:00,223.57,223.78,223.53,223.68,6672.0,139.6972,139.8284,139.6722,139.7659,6672.0
2016-08-02 14:45:00,223.62,223.62,223.47,223.6,5049.0,139.7284,139.7284,139.6347,139.7159,5049.0
2016-08-02 14:50:00,223.61,223.79,223.56,223.58,6260.0,139.7222,139.8346,139.6909,139.7034,6260.0
2016-08-02 14:55:00,223.51,223.69,223.46,223.67,12213.0,139.6597,139.7722,139.6284,139.7597,12213.0
2016-08-02 15:00:00,223.64,223.84,223.64,223.81,4799.0,139.7409,139.8659,139.7409,139.8471,4799.0
2016-08-02 15:05:00,223.77,223.81,223.58,223.68,7492.0,139.8222,139.8471,139.7034,139.7659,7492.0
2016-08-02 15:10:00,223.64,223.68,223.47,223.48,5449.0,139.7409,139.7659,139.6347,139.6409,5449.0
2016-08-02 15:15:00,223.49,223.49,223.31,223.44,9514.0,139.6472,139.6472,139.5347,139.616,9514.0
2016-08-02 15:20:00,223.45,223.57,223.44,223.51,7083.0,139.6222,139.6972,139.616,139.6597,7083.0
2016-08-02 15:25:00,223.53,223.64,223.46,223.59,11151.0,139.6722,139.7409,139.6284,139.7097,11151.0
2016-08-02 15:30:00,223.53,223.59,223.4,223.53,14756.0,139.6722,139.7097,139.591,139.6722,14756.0
2016-08-02 15:35:00,223.48,223.86,223.42,223.84,13462.0,139.6409,139.8784,139.6035,139.8659,13462.0
2016-08-02 15:40:00,223.85,223.86,223.51,223.68,11976.0,139.8721,139.8784,139.6597,139.7659,11976.0
2016-08-02 15:45:00,223.65,223.95,223.65,223.92,19998.0,139.7472,139.9346,139.7472,139.9159,19998.0
2016-08-02 15:50:00,223.9,223.9,223.59,223.62,34926.0,139.9034,139.9034,139.7097,139.7284,34926.0
2016-08-02 15:55:00,223.64,223.66,223.52,223.59,58929.0,139.7409,139.7534,139.6659,139.7097,58929.0
2016-08-03 09:30:00,222.2,222.2,220.71,221.78,36932.0,138.8411,138.8411,137.9101,138.5787,36932.0
2016-08-03 09:35:00,221.42,221.55,220.36,220.56,21753.0,138.3538,138.435,137.6914,137.8164,21753.0
2016-08-03 09:40:00,220.44,220.8,220.35,220.75,19330.0,137.7414,137.9664,137.6852,137.9351,19330.0
2016-08-03 09:45:00,220.88,221.8,220.88,221.06,19833.0,138.0163,138.5912,138.0163,138.1288,19833.0
2016-08-03 09:50:00,221.17,221.23,220.77,220.78,9932.0,138.1975,138.235,137.9476,137.9539,9932.0
2016-08-03 09:55:00,220.77,221.16,220.57,220.92,11917.0,137.9476,138.1913,137.8226,138.0413,11917.0
2016-08-03 10:00:00,220.96,221.62,220.9,221.6,8206.0,138.0663,138.4787,138.0288,138.4662,8206.0
2016-08-03 10:05:00,221.62,221.64,220.97,220.97,6486.0,138.4787,138.4912,138.0726,138.0726,6486.0
2016-08-03 10:10:00,220.94,221.29,220.85,221.22,33332.0,138.0538,138.2725,137.9976,138.2288,33332.0
2016-08-03 10:15:00,221.28,221.66,220.97,221.5,25451.0,138.2663,138.5037,138.0726,138.4037,25451.0
2016-08-03 10:20:00,221.48,221.63,221.42,221.56,20052.0,138.3913,138.485,138.3538,138.4412,20052.0
2016-08-03 10:25:00,221.56,221.56,221.21,221.27,18179.0,138.4412,138.4412,138.2225,138.26,18179.0
2016-08-03 10:30:00,221.2,221.48,221.1,221.17,11680.0,138.2163,138.3913,138.1538,138.1975,11680.0
2016-08-03 10:35:00,221.08,221.37,221.08,221.26,6900.0,138.1413,138.3225,138.1413,138.2538,6900.0
2016-08-03 10:40:00,221.3,221.51,221.21,221.51,17259.0,138.2788,138.41,138.2225,138.41,17259.0
2016-08-03 10:45:00,221.51,221.54,221.24,221.31,11839.0,138.41,138.4287,138.2413,138.285,11839.0
2016-08-03 10:50:00,221.25,221.49,221.19,221.33,16854.0,138.2475,138.3975,138.21,138.2975,16854.0
2016-08-03 10:55:00,221.26,221.26,221.05,221.19,5861.0,138.2538,138.2538,138.1226,138.21,5861.0
2016-08-03 11:00:00,221.22,221.68,221.22,221.68,10615.0,138.2288,138.5162,138.2288,138.5162,10615.0
2016-08-03 11:05:00,221.54,221.74,221.53,221.55,10919.0,138.4287,138.5537,138.4225,138.435,10919.0
2016-08-03 11:10:00,221.55,222.02,221.55,222.02,5299.0,138.435,138.7287,138.435,138.7287,5299.0
2016-08-03 11:15:00,221.96,221.99,221.51,221.55,10107.0,138.6912,138.7099,138.41,138.435,10107.0
2016-08-03 11:20:00,221.59,221.98,221.59,221.97,3964.0,138.46,138.7037,138.46,138.6974,3964.0
2016-08-03 11:25:00,221.97,222.01,221.55,221.55,11684.0,138.6974,138.7224,138.435,138.435,11684.0
2016-08-03 11:30:00,221.6,221.69,221.36,221.36,10961.0,138.4662,138.5225,138.3163,138.3163,10961.0
2016-08-03 11:35:00,221.39,221.78,221.27,221.78,10936.0,138.335,138.5787,138.26,138.5787,10936.0
2016-08-03 11:40:00,221.73,221.73,221.45,221.63,15602.0,138.5475,138.5475,138.3725,138.485,15602.0
2016-08-03 11:45:00,221.65,221.65,221.34,221.38,40098.0,138.4975,138.4975,138.3038,138.3288,40098.0
2016-08-03 11:50:00,221.39,221.58,221.35,221.51,11475.0,138.335,138.4537,138.31,138.41,11475.0
2016-08-03 11:55:00,221.53,221.64,221.43,221.64,4376.0,138.4225,138.4912,138.36,138.4912,4376.0
2016-08-03 12:00:00,221.58,221.58,221.21,221.27,5199.0,138.4537,138.4537,138.2225,138.26,5199.0
2016-08-03 12:05:00,221.32,221.47,221.28,221.34,2476.0,138.2913,138.385,138.2663,138.3038,2476.0
2016-08-03 12:10:00,221.28,221.46,221.28,221.39,5892.0,138.2663,138.3788,138.2663,138.335,5892.0
2016-08-03 12:15:00,221.48,221.64,221.48,221.63,4500.0,138.3913,138.4912,138.3913,138.485,4500.0
2016-08-03 12:20:00,221.58,221.68,221.51,221.67,5838.0,138.4537,138.5162,138.41,138.51,5838.0
2016-08-03 12:25:00,221.66,221.87,221.66,221.87,3422.0,138.5037,138.6349,138.5037,138.6349,3422.0
2016-08-03 12:30:00,221.87,221.96,221.83,221.96,7437.0,138.6349,138.6912,138.6099,138.6912,7437.0
2016-08-03 12:35:00,221.96,221.96,221.81,221.89,11561.0,138.6912,138.6912,138.5975,138.6474,11561.0
2016-08-03 12:40:00,221.92,222.03,221.92,222.01,17862.0,138.6662,138.7349,138.6662,138.7224,17862.0
2016-08-03 12:45:00,221.98,222.03,221.98,222.0,6463.0,138.7037,138.7349,138.7037,138.7162,6463.0
2016-08-03 12:50:00,221.98,221.99,221.83,221.89,7191.0,138.7037,138.7099,138.6099,138.6474,7191.0
2016-08-03 12:55:00,221.91,222.02,221.9,221.97,9825.0,138.6599,138.7287,138.6537,138.6974,9825.0
2016-08-03 13:00:00,221.94,221.97,221.89,221.9,6500.0,138.6787,138.6974,138.6474,138.6537,6500.0
2016-08-03 13:05:00,221.95,222.01,221.9,221.98,9973.0,138.6849,138.7224,138.6537,138.7037,9973.0
2016-08-03 13:10:00,221.96,222.0,221.91,221.94,7677.0,138.6912,138.7162,138.6599,138.6787,7677.0
2016-08-03 13:15:00,221.9,221.94,221.87,221.88,4529.0,138.6537,138.6787,138.6349,138.6412,4529.0
2016-08-03 13:20:00,221.87,221.95,221.84,221.95,5294.0,138.6349,138.6849,138.6162,138.6849,5294.0
2016-08-03 13:25:00,221.86,221.98,221.82,221.95,5320.0,138.6287,138.7037,138.6037,138.6849,5320.0
2016-08-03 13:30:00,221.97,221.98,221.78,221.78,6402.0,138.6974,138.7037,138.5787,138.5787,6402.0
2016-08-03 13:35:00,221.79,221.79,221.61,221.71,3527.0,138.585,138.585,138.4725,138.535,3527.0
2016-08-03 13:40:00,221.66,221.71,221.59,221.61,6002.0,138.5037,138.535,138.46,138.4725,6002.0
2016-08-03 13:45:00,221.61,221.63,221.42,221.51,5391.0,138.4725,138.485,138.3538,138.41,5391.0
2016-08-03 13:50:00,221.46,221.58,221.43,221.57,7503.0,138.3788,138.4537,138.36,138.4475,7503.0
2016-08-03 13:55:00,221.53,221.62,221.41,221.44,24454.0,138.4225,138.4787,138.3475,138.3663,24454.0
2016-08-03 14:00:00,221.39,221.47,221.28,221.32,9474.0,138.335,138.385,138.2663,138.2913,9474.0
2016-08-03 14:05:00,221.36,221.36,221.25,221.33,4016.0,138.3163,138.3163,138.2475,138.2975,4016.0
2016-08-03 14:10:00,221.31,221.42,221.31,221.41,5510.0,138.285,138.3538,138.285,138.3475,5510.0
2016-08-03 14:15:00,221.39,221.44,221.18,221.25,11923.0,138.335,138.3663,138.2038,138.2475,11923.0
2016-08-03 14:20:00,221.25,221.32,221.23,221.23,7946.0,138.2475,138.2913,138.235,138.235,7946.0
2016-08-03 14:25:00,221.23,221.31,221.23,221.28,8532.0,138.235,138.285,138.235,138.2663,8532.0
2016-08-03 14:30:00,221.26,221.35,221.25,221.35,8475.0,138.2538,138.31,138.2475,138.31,8475.0
2016-08-03 14:35:00,221.35,221.55,221.35,221.55,7093.0,138.31,138.435,138.31,138.435,7093.0
2016-08-03 14:40:00,221.5,221.79,221.49,221.79,11877.0,138.4037,138.585,138.3975,138.585,11877.0
2016-08-03 14:45:00,221.79,221.82,221.55,221.57,9622.0,138.585,138.6037,138.435,138.4475,9622.0
2016-08-03 14:50:00,221.6,221.77,221.58,221.7,10052.0,138.4662,138.5725,138.4537,138.5287,10052.0
2016-08-03 14:55:00,221.76,221.95,221.71,221.73,12620.0,138.5662,138.6849,138.535,138.5475,12620.0
2016-08-03 15:00:00,221.76,221.82,221.68,221.74,10601.0,138.5662,138.6037,138.5162,138.5537,10601.0
2016-08-03 15:05:00,221.73,221.85,221.68,221.84,12300.0,138.5475,138.6224,138.5162,138.6162,12300.0
2016-08-03 15:10:00,221.87,221.87,221.64,221.71,8349.0,138.6349,138.6349,138.4912,138.535,8349.0
2016-08-03 15:15:00,221.73,222.0,221.72,221.96,14645.0,138.5475,138.7162,138.5412,138.6912,14645.0
2016-08-03 15:20:00,221.97,221.98,221.88,221.92,7990.0,138.6974,138.7037,138.6412,138.6662,7990.0
2016-08-03 15:25:00,221.95,222.0,221.89,221.93,17512.0,138.6849,138.7162,138.6474,138.6724,17512.0
2016-08-03 15:30:00,221.92,221.93,221.69,221.85,10755.0,138.6662,138.6724,138.5225,138.6224,10755.0
2016-08-03 15:35:00,221.83,222.09,221.79,221.96,27524.0,138.6099,138.7724,138.585,138.6912,27524.0
2016-08-03 15:40:00,221.98,222.06,221.85,221.88,14291.0,138.7037,138.7537,138.6224,138.6412,14291.0
2016-08-03 15:45:00,221.89,222.03,221.89,221.97,20031.0,138.6474,138.7349,138.6474,138.6974,20031.0
2016-08-03 15:50:00,221.97,222.14,221.96,222.11,51664.0,138.6974,138.8037,138.6912,138.7849,51664.0
2016-08-03 15:55:00,222.1,222.38,222.09,222.26,68074.0,138.7787,138.9536,138.7724,138.8786,68074.0
2016-08-04 09:30:00,222.55,223.07,221.67,221.78,23247.0,139.0598,139.3848,138.51,138.5787,23247.0
2016-08-04 09:35:00,221.93,221.93,221.04,221.4,22266.0,138.6724,138.6724,138.1163,138.3413,22266.0
2016-08-04 09:40:00,221.22,221.37,220.76,220.86,11031.0,138.2288,138.3225,137.9414,138.0038,11031.0
2016-08-04 09:45:00,220.9,221.2,220.69,220.89,9799.0,138.0288,138.2163,137.8976,138.0226,9799.0
2016-08-04 09:50:00,221.03,221.03,220.48,220.71,11657.0,138.1101,138.1101,137.7664,137.9101,11657.0
2016-08-04 09:55:00,220.66,220.79,220.25,220.26,11365.0,137.8789,137.9601,137.6227,137.6289,11365.0
2016-08-04 10:00:00,220.32,220.55,220.28,220.33,11770.0,137.6664,137.8101,137.6414,137.6727,11770.0
2016-08-04 10:05:00,220.24,220.32,219.8,220.03,16161.0,137.6164,137.6664,137.3415,137.4852,16161.0
2016-08-04 10:10:00,220.0,220.44,220.0,220.15,22371.0,137.4665,137.7414,137.4665,137.5602,22371.0
2016-08-04 10:15:00,220.15,220.55,220.06,220.48,42565.0,137.5602,137.8101,137.504,137.7664,42565.0
2016-08-04 10:20:00,220.55,220.6,220.24,220.24,23658.0,137.8101,137.8414,137.6164,137.6164,23658.0
2016-08-04 10:25:00,220.25,220.38,220.09,220.13,8329.0,137.6227,137.7039,137.5227,137.5477,8329.0
2016-08-04 10:30:00,220.12,220.36,220.03,220.13,7210.0,137.5415,137.6914,137.4852,137.5477,7210.0
2016-08-04 10:35:00,220.22,220.32,220.06,220.07,5215.0,137.6039,137.6664,137.504,137.5102,5215.0
2016-08-04 10:40:00,220.0,220.3,220.0,220.28,8654.0,137.4665,137.6539,137.4665,137.6414,8654.0
2016-08-04 10:45:00,220.2,220.27,220.0,220.12,6729.0,137.5914,137.6352,137.4665,137.5415,6729.0
2016-08-04 10:50:00,220.09,220.18,219.76,219.9,17307.0,137.5227,137.5789,137.3165,137.404,17307.0
2016-08-04 10:55:00,219.9,220.09,219.9,219.98,4702.0,137.404,137.5227,137.404,137.454,4702.0
2016-08-04 11:00:00,220.04,220.04,219.69,220.0,7948.0,137.4915,137.4915,137.2728,137.4665,7948.0
2016-08-04 11:05:00,220.0,220.06,219.61,219.74,6245.0,137.4665,137.504,137.2228,137.304,6245.0
2016-08-04 11:10:00,219.82,220.07,219.81,219.88,9893.0,137.354,137.5102,137.3478,137.3915,9893.0
2016-08-04 11:15:00,219.96,220.07,219.93,220.07,11877.0,137.4415,137.5102,137.4227,137.5102,11877.0
2016-08-04 11:20:00,220.01,220.05,219.86,219.94,5492.0,137.4727,137.4977,137.379,137.429,5492.0
2016-08-04 11:25:00,220.0,220.03,219.88,219.95,4900.0,137.4665,137.4852,137.3915,137.4352,4900.0
2016-08-04 11:30:00,219.85,220.11,219.84,219.99,8585.0,137.3727,137.5352,137.3665,137.4602,8585.0
2016-08-04 11:35:00,220.04,220.06,219.92,219.93,4950.0,137.4915,137.504,137.4165,137.4227,4950.0
2016-08-04 11:40:00,219.95,220.06,219.94,220.01,4500.0,137.4352,137.504,137.429,137.4727,4500.0
2016-08-04 11:45:00,220.06,220.06,219.91,219.99,2215.0,137.504,137.504,137.4102,137.4602,2215.0
2016-08-04 11:50:00,219.84,219.93,219.6,219.7,5400.0,137.3665,137.4227,137.2165,137.279,5400.0
2016-08-04 11:55:00,219.68,219.77,219.63,219.7,4303.0,137.2665,137.3228,137.2353,137.279,4303.0
2016-08-04 12:00:00,219.73,219.87,219.71,219.78,4962.0,137.2978,137.3852,137.2853,137.329,4962.0
2016-08-04 12:05:00,219.89,220.0,219.84,220.0,3475.0,137.3977,137.4665,137.3665,137.4665,3475.0
2016-08-04 12:10:00,219.9,220.04,219.9,220.0,6965.0,137.404,137.4915,137.404,137.4665,6965.0
2016-08-04 12:15:00,220.0,220.0,219.89,220.0,2701.0,137.4665,137.4665,137.3977,137.4665,2701.0
2016-08-04 12:20:00,220.0,220.2,219.93,220.11,15044.0,137.4665,137.5914,137.4227,137.5352,15044.0
2016-08-04 12:25:00,220.11,220.15,220.05,220.12,6519.0,137.5352,137.5602,137.4977,137.5415,6519.0
2016-08-04 12:30:00,220.07,220.15,220.0,220.06,10298.0,137.5102,137.5602,137.4665,137.504,10298.0
2016-08-04 12:35:00,220.04,220.07,219.98,220.02,7265.0,137.4915,137.5102,137.454,137.479,7265.0
2016-08-04 12:40:00,220.01,220.16,220.01,220.06,13750.0,137.4727,137.5665,137.4727,137.504,13750.0
2016-08-04 12:45:00,220.0,220.11,219.88,219.88,12004.0,137.4665,137.5352,137.3915,137.3915,12004.0
2016-08-04 12:50:00,219.99,220.09,219.91,220.06,3550.0,137.4602,137.5227,137.4102,137.504,3550.0
2016-08-04 12:55:00,220.06,220.13,219.96,219.97,4973.0,137.504,137.5477,137.4415,137.4477,4973.0
2016-08-04 13:00:00,219.99,220.09,219.98,220.01,4482.0,137.4602,137.5227,137.454,137.4727,4482.0
2016-08-04 13:05:00,220.05,220.09,219.93,220.01,13744.0,137.4977,137.5227,137.4227,137.4727,13744.0
2016-08-04 13:10:00,220.0,220.1,219.95,219.97,7250.0,137.4665,137.529,137.4352,137.4477,7250.0
2016-08-04 13:15:00,220.02,220.18,220.01,220.12,12607.0,137.479,137.5789,137.4727,137.5415,12607.0
2016-08-04 13:20:00,220.12,220.2,220.08,220.09,5025.0,137.5415,137.5914,137.5165,137.5227,5025.0
2016-08-04 13:25:00,220.06,220.19,220.04,220.15,4495.0,137.504,137.5852,137.4915,137.5602,4495.0
2016-08-04 13:30:00,220.14,220.18,220.06,220.15,1947.0,137.554,137.5789,137.504,137.5602,1947.0
2016-08-04 13:35:00,220.15,220.16,219.99,219.99,4750.0,137.5602,137.5665,137.4602,137.4602,4750.0
2016-08-04 13:40:00,220.06,220.11,220.03,220.08,3125.0,137.504,137.5352,137.4852,137.5165,3125.0
2016-08-04 13:45:00,220.12,220.12,220.0,220.01,2799.0,137.5415,137.5415,137.4665,137.4727,2799.0
2016-08-04 13:50:00,220.05,220.12,220.02,220.07,7805.0,137.4977,137.5415,137.479,137.5102,7805.0
2016-08-04 13:55:00,220.1,220.18,220.05,220.18,9750.0,137.529,137.5789,137.4977,137.5789,9750.0
2016-08-04 14:00:00,220.14,220.18,220.05,220.16,12910.0,137.554,137.5789,137.4977,137.5665,12910.0
2016-08-04 14:05:00,220.15,220.16,220.06,220.1,5056.0,137.5602,137.5665,137.504,137.529,5056.0
2016-08-04 14:10:00,220.09,220.15,220.05,220.09,1700.0,137.5227,137.5602,137.4977,137.5227,1700.0
2016-08-04 14:15:00,220.05,220.09,219.86,219.95,9218.0,137.4977,137.5227,137.379,137.4352,9218.0
2016-08-04 14:20:00,219.9,219.95,219.56,219.63,15234.0,137.404,137.4352,137.1915,137.2353,15234.0
2016-08-04 14:25:00,219.62,219.82,219.59,219.7,4555.0,137.229,137.354,137.2103,137.279,4555.0
2016-08-04 14:30:00,219.76,219.83,219.75,219.8,2103.0,137.3165,137.3603,137.3103,137.3415,2103.0
2016-08-04 14:35:00,219.92,219.92,219.74,219.74,3895.0,137.4165,137.4165,137.304,137.304,3895.0
2016-08-04 14:40:00,219.76,219.78,219.65,219.65,2838.0,137.3165,137.329,137.2478,137.2478,2838.0
2016-08-04 14:45:00,219.6,219.67,219.57,219.6,6591.0,137.2165,137.2603,137.1978,137.2165,6591.0
2016-08-04 14:50:00,219.65,219.65,219.55,219.56,8988.0,137.2478,137.2478,137.1853,137.1915,8988.0
2016-08-04 14:55:00,219.56,219.6,219.42,219.51,10637.0,137.1915,137.2165,137.1041,137.1603,10637.0
2016-08-04 15:00:00,219.51,219.7,219.51,219.64,6065.0,137.1603,137.279,137.1603,137.2415,6065.0
2016-08-04 15:05:00,219.68,219.69,219.63,219.66,4103.0,137.2665,137.2728,137.2353,137.254,4103.0
2016-08-04 15:10:00,219.67,219.67,219.54,219.54,9737.0,137.2603,137.2603,137.179,137.179,9737.0
2016-08-04 15:15:00,219.55,219.58,219.41,219.47,8432.0,137.1853,137.204,137.0978,137.1353,8432.0
2016-08-04 15:20:00,219.5,219.55,219.43,219.43,5876.0,137.1541,137.1853,137.1103,137.1103,5876.0
2016-08-04 15:25:00,219.46,219.48,219.37,219.44,13782.0,137.1291,137.1416,137.0728,137.1166,13782.0
2016-08-04 15:30:00,219.44,219.53,219.42,219.5,9284.0,137.1166,137.1728,137.1041,137.1541,9284.0
2016-08-04 15:35:00,219.51,219.69,219.51,219.68,9156.0,137.1603,137.2728,137.1603,137.2665,9156.0
2016-08-04 15:40:00,219.69,219.69,219.49,219.56,15395.0,137.2728,137.2728,137.1478,137.1915,15395.0
2016-08-04 15:45:00,219.58,219.66,219.49,219.51,25067.0,137.204,137.254,137.1478,137.1603,25067.0
2016-08-04 15:50:00,219.52,219.63,219.48,219.52,22374.0,137.1665,137.2353,137.1416,137.1665,22374.0
2016-08-04 15:55:00,219.52,219.67,219.45,219.58,47109.0,137.1665,137.2603,137.1228,137.204,47109.0
2016-08-05 09:30:00,220.12,220.99,218.47,218.7,27141.0,137.5415,138.0851,136.5105,136.6542,27141.0
2016-08-05 09:35:00,218.69,219.33,218.62,219.12,13009.0,136.6479,137.0478,136.6042,136.9166,13009.0
2016-08-05 09:40:00,219.19,219.68,218.97,219.38,17865.0,136.9604,137.2665,136.8229,137.0791,17865.0
2016-08-05 09:45:00,219.52,219.7,219.42,219.61,8653.0,137.1665,137.279,137.1041,137.2228,8653.0
2016-08-05 09:50:00,219.76,220.21,219.34,219.4,42682.0,137.3165,137.5977,137.0541,137.0916,42682.0
2016-08-05 09:55:00,219.42,219.99,219.26,219.99,22310.0,137.1041,137.4602,137.0041,137.4602,22310.0
2016-08-05 10:00:00,220.06,220.06,219.67,219.85,7997.0,137.504,137.504,137.2603,137.3727,7997.0
2016-08-05 10:05:00,219.81,220.13,219.79,219.97,4704.0,137.3478,137.5477,137.3353,137.4477,4704.0
2016-08-05 10:10:00,219.95,219.96,219.6,219.78,9021.0,137.4352,137.4415,137.2165,137.329,9021.0
2016-08-05 10:15:00,219.66,219.8,219.5,219.5,5254.0,137.254,137.3415,137.1541,137.1541,5254.0
2016-08-05 10:20:00,219.3,219.77,219.26,219.73,6931.0,137.0291,137.3228,137.0041,137.2978,6931.0
2016-08-05 10:25:00,219.6,219.84,219.51,219.84,3742.0,137.2165,137.3665,137.1603,137.3665,3742.0
2016-08-05 10:30:00,219.83,219.94,219.8,219.83,2196.0,137.3603,137.429,137.3415,137.3603,2196.0
2016-08-05 10:35:00,219.68,219.93,219.68,219.88,4379.0,137.2665,137.4227,137.2665,137.3915,4379.0
2016-08-05 10:40:00,219.79,219.88,219.75,219.75,4261.0,137.3353,137.3915,137.3103,137.3103,4261.0
2016-08-05 10:45:00,219.7,220.14,219.69,220.08,7692.0,137.279,137.554,137.2728,137.5165,7692.0
2016-08-05 10:50:00,220.12,220.12,219.92,219.94,1800.0,137.5415,137.5415,137.4165,137.429,1800.0
2016-08-05 10:55:00,220.02,220.23,220.02,220.13,4209.0,137.479,137.6102,137.479,137.5477,4209.0
2016-08-05 11:00:00,220.16,220.41,220.08,220.35,7077.0,137.5665,137.7227,137.5165,137.6852,7077.0
2016-08-05 11:05:00,220.42,220.5,220.31,220.32,4412.0,137.7289,137.7789,137.6602,137.6664,4412.0
2016-08-05 11:10:00,220.27,220.27,220.09,220.17,2052.0,137.6352,137.6352,137.5227,137.5727,2052.0
2016-08-05 11:15:00,220.17,220.26,220.04,220.07,4813.0,137.5727,137.6289,137.4915,137.5102,4813.0
2016-08-05 11:20:00,219.97,219.97,219.79,219.81,3771.0,137.4477,137.4477,137.3353,137.3478,3771.0
2016-08-05 11:25:00,219.86,220.14,219.85,220.14,4409.0,137.379,137.554,137.3727,137.554,4409.0
2016-08-05 11:30:00,220.1,220.18,220.08,220.08,3300.0,137.529,137.5789,137.5165,137.5165,3300.0
2016-08-05 11:35:00,220.09,220.29,220.03,220.29,4794.0,137.5227,137.6477,137.4852,137.6477,4794.0
2016-08-05 11:40:00,220.34,220.4,220.21,220.26,2400.0,137.6789,137.7164,137.5977,137.6289,2400.0
2016-08-05 11:45:00,220.28,220.29,220.14,220.14,1700.0,137.6414,137.6477,137.554,137.554,1700.0
2016-08-05 11:50:00,220.09,220.09,219.94,220.03,1435.0,137.5227,137.5227,137.429,137.4852,1435.0
2016-08-05 11:55:00,219.94,219.94,219.8,219.8,1600.0,137.429,137.429,137.3415,137.3415,1600.0
2016-08-05 12:00:00,219.88,219.94,219.76,219.93,7465.0,137.3915,137.429,137.3165,137.4227,7465.0
2016-08-05 12:05:00,220.0,220.0,219.81,219.87,2793.0,137.4665,137.4665,137.3478,137.3852,2793.0
2016-08-05 12:10:00,219.85,219.98,219.85,219.97,3122.0,137.3727,137.454,137.3727,137.4477,3122.0
2016-08-05 12:15:00,220.04,220.2,219.99,219.99,4200.0,137.4915,137.5914,137.4602,137.4602,4200.0
2016-08-05 12:20:00,220.03,220.17,220.03,220.03,3321.0,137.4852,137.5727,137.4852,137.4852,3321.0
2016-08-05 12:25:00,220.04,220.21,220.04,220.14,4118.0,137.4915,137.5977,137.4915,137.554,4118.0
2016-08-05 12:30:00,220.08,220.08,219.93,219.94,2195.0,137.5165,137.5165,137.4227,137.429,2195.0
2016-08-05 12:35:00,219.99,220.13,219.96,220.12,3930.0,137.4602,137.5477,137.4415,137.5415,3930.0
2016-08-05 12:40:00,220.09,220.09,219.96,219.96,3417.0,137.5227,137.5227,137.4415,137.4415,3417.0
2016-08-05 12:45:00,220.0,220.08,219.96,219.96,1910.0,137.4665,137.5165,137.4415,137.4415,1910.0
2016-08-05 12:50:00,219.96,220.02,219.71,219.74,1300.0,137.4415,137.479,137.2853,137.304,1300.0
2016-08-05 12:55:00,219.78,219.82,219.63,219.7,4533.0,137.329,137.354,137.2353,137.279,4533.0
2016-08-05 13:00:00,219.67,219.67,219.47,219.47,3200.0,137.2603,137.2603,137.1353,137.1353,3200.0
2016-08-05 13:05:00,219.59,219.62,219.53,219.55,4120.0,137.2103,137.229,137.1728,137.1853,4120.0
2016-08-05 13:10:00,219.52,219.6,219.46,219.55,2300.0,137.1665,137.2165,137.1291,137.1853,2300.0
2016-08-05 13:15:00,219.54,219.68,219.48,219.68,2780.0,137.179,137.2665,137.1416,137.2665,2780.0
2016-08-05 13:20:00,219.73,219.79,219.65,219.65,2113.0,137.2978,137.3353,137.2478,137.2478,2113.0
2016-08-05 13:25:00,219.63,219.64,219.53,219.53,1611.0,137.2353,137.2415,137.1728,137.1728,1611.0
2016-08-05 13:30:00,219.52,219.54,219.42,219.42,5250.0,137.1665,137.179,137.1041,137.1041,5250.0
2016-08-05 13:35:00,219.45,219.55,219.43,219.55,3036.0,137.1228,137.1853,137.1103,137.1853,3036.0
2016-08-05 13:40:00,219.49,219.59,219.42,219.54,2296.0,137.1478,137.2103,137.1041,137.179,2296.0
2016-08-05 13:45:00,219.53,219.68,219.49,219.49,2361.0,137.1728,137.2665,137.1478,137.1478,2361.0
2016-08-05 13:50:00,219.49,219.5,219.42,219.49,4150.0,137.1478,137.1541,137.1041,137.1478,4150.0
2016-08-05 13:55:00,219.42,219.43,219.24,219.24,5028.0,137.1041,137.1103,136.9916,136.9916,5028.0
2016-08-05 14:00:00,219.26,219.29,219.2,219.28,5070.0,137.0041,137.0228,136.9666,137.0166,5070.0
2016-08-05 14:05:00,219.25,219.32,219.14,219.2,6225.0,136.9978,137.0416,136.9291,136.9666,6225.0
2016-08-05 14:10:00,219.2,219.2,219.06,219.14,2700.0,136.9666,136.9666,136.8791,136.9291,2700.0
2016-08-05 14:15:00,219.14,219.17,219.07,219.11,7051.0,136.9291,136.9479,136.8854,136.9104,7051.0
2016-08-05 14:20:00,219.11,219.11,218.93,219.0,8088.0,136.9104,136.9104,136.7979,136.8416,8088.0
2016-08-05 14:25:00,219.04,219.04,218.92,218.98,6271.0,136.8666,136.8666,136.7916,136.8291,6271.0
2016-08-05 14:30:00,218.97,218.97,218.87,218.95,7810.0,136.8229,136.8229,136.7604,136.8104,7810.0
2016-08-05 14:35:00,218.94,218.96,218.8,218.8,4055.0,136.8041,136.8166,136.7167,136.7167,4055.0
2016-08-05 14:40:00,218.8,218.82,218.71,218.71,6649.0,136.7167,136.7292,136.6604,136.6604,6649.0
2016-08-05 14:45:00,218.72,218.87,218.72,218.84,6325.0,136.6667,136.7604,136.6667,136.7417,6325.0
2016-08-05 14:50:00,218.86,218.91,218.81,218.85,8574.0,136.7542,136.7854,136.7229,136.7479,8574.0
2016-08-05 14:55:00,218.87,218.92,218.86,218.88,2500.0,136.7604,136.7916,136.7542,136.7666,2500.0
2016-08-05 15:00:00,218.83,218.99,218.8,218.98,7823.0,136.7354,136.8354,136.7167,136.8291,7823.0
2016-08-05 15:05:00,218.93,219.25,218.87,219.25,13984.0,136.7979,136.9978,136.7604,136.9978,13984.0
2016-08-05 15:10:00,219.2,219.37,219.2,219.36,8073.0,136.9666,137.0728,136.9666,137.0666,8073.0
2016-08-05 15:15:00,219.38,219.55,219.33,219.51,6538.0,137.0791,137.1853,137.0478,137.1603,6538.0
2016-08-05 15:20:00,219.51,219.54,219.3,219.34,6480.0,137.1603,137.179,137.0291,137.0541,6480.0
2016-08-05 15:25:00,219.35,219.44,219.27,219.44,6945.0,137.0603,137.1166,137.0103,137.1166,6945.0
2016-08-05 15:30:00,219.42,219.6,219.38,219.48,8507.0,137.1041,137.2165,137.0791,137.1416,8507.0
2016-08-05 15:35:00,219.49,219.54,219.35,219.35,7614.0,137.1478,137.179,137.0603,137.0603,7614.0
2016-08-05 15:40:00,219.36,219.49,219.35,219.39,13958.0,137.0666,137.1478,137.0603,137.0853,13958.0
2016-08-05 15:45:00,219.38,219.48,219.36,219.37,10512.0,137.0791,137.1416,137.0666,137.0728,10512.0
2016-08-05 15:50:00,219.38,219.42,219.23,219.25,15022.0,137.0791,137.1041,136.9853,136.9978,15022.0
2016-08-05 15:55:00,219.27,219.66,219.27,219.64,56114.0,137.0103,137.254,137.0103,137.2415,56114.0
2016-08-08 09:30:00,219.69,219.96,219.26,219.79,17091.0,137.2728,137.4415,137.0041,137.3353,17091.0
2016-08-08 09:35:00,219.66,220.07,219.45,220.07,33100.0,137.254,137.5102,137.1228,137.5102,33100.0
2016-08-08 09:40:00,220.07,221.02,220.07,220.6,6723.0,137.5102,138.1038,137.5102,137.8414,6723.0
2016-08-08 09:45:00,220.73,221.13,220.62,221.13,6718.0,137.9226,138.1726,137.8539,138.1726,6718.0
2016-08-08 09:50:00,221.16,221.16,220.66,220.66,4682.0,138.1913,138.1913,137.8789,137.8789,4682.0
2016-08-08 09:55:00,220.77,220.9,220.34,220.34,4895.0,137.9476,138.0288,137.6789,137.6789,4895.0
2016-08-08 10:00:00,220.45,220.96,220.45,220.78,5165.0,137.7477,138.0663,137.7477,137.9539,5165.0
2016-08-08 10:05:00,220.83,220.9,220.46,220.63,5003.0,137.9851,138.0288,137.7539,137.8601,5003.0
2016-08-08 10:10:00,220.75,220.96,220.66,220.88,6900.0,137.9351,138.0663,137.8789,138.0163,6900.0
2016-08-08 10:15:00,220.79,221.04,220.76,221.01,3581.0,137.9601,138.1163,137.9414,138.0976,3581.0
2016-08-08 10:20:00,221.03,221.35,221.03,221.35,8120.0,138.1101,138.31,138.1101,138.31,8120.0
2016-08-08 10:25:00,221.35,221.51,221.18,221.28,6878.0,138.31,138.41,138.2038,138.2663,6878.0
2016-08-08 10:30:00,221.27,221.44,221.21,221.21,8902.0,138.26,138.3663,138.2225,138.2225,8902.0
2016-08-08 10:35:00,221.13,221.36,221.02,221.29,6900.0,138.1726,138.3163,138.1038,138.2725,6900.0
2016-08-08 10:40:00,221.29,221.52,221.26,221.34,8634.0,138.2725,138.4162,138.2538,138.3038,8634.0
2016-08-08 10:45:00,221.4,221.46,221.2,221.34,7209.0,138.3413,138.3788,138.2163,138.3038,7209.0
2016-08-08 10:50:00,221.34,222.02,221.3,222.02,41685.0,138.3038,138.7287,138.2788,138.7287,41685.0
2016-08-08 10:55:00,221.9,221.96,221.6,221.87,11273.0,138.6537,138.6912,138.4662,138.6349,11273.0
2016-08-08 11:00:00,221.77,221.92,221.64,221.88,16419.0,138.5725,138.6662,138.4912,138.6412,16419.0
2016-08-08 11:05:00,221.87,222.07,221.73,222.07,12153.0,138.6349,138.7599,138.5475,138.7599,12153.0
2016-08-08 11:10:00,222.07,222.37,222.0,222.15,9594.0,138.7599,138.9474,138.7162,138.8099,9594.0
2016-08-08 11:15:00,222.14,222.14,221.75,221.84,6900.0,138.8037,138.8037,138.56,138.6162,6900.0
2016-08-08 11:20:00,221.76,221.96,221.69,221.92,10100.0,138.5662,138.6912,138.5225,138.6662,10100.0
2016-08-08 11:25:00,221.85,221.98,221.73,221.85,10460.0,138.6224,138.7037,138.5475,138.6224,10460.0
2016-08-08 11:30:00,221.81,221.85,221.37,221.41,9253.0,138.5975,138.6224,138.3225,138.3475,9253.0
2016-08-08 11:35:00,221.38,221.38,221.11,221.28,11670.0,138.3288,138.3288,138.1601,138.2663,11670.0
2016-08-08 11:40:00,221.17,221.24,221.0,221.0,3664.0,138.1975,138.2413,138.0913,138.0913,3664.0
2016-08-08 11:45:00,221.01,221.34,221.01,221.34,8940.0,138.0976,138.3038,138.0976,138.3038,8940.0
2016-08-08 11:50:00,221.34,221.41,221.19,221.2,4237.0,138.3038,138.3475,138.21,138.2163,4237.0
2016-08-08 11:55:00,221.14,221.26,221.09,221.12,5200.0,138.1788,138.2538,138.1476,138.1663,5200.0
2016-08-08 12:00:00,221.12,221.18,221.06,221.15,5724.0,138.1663,138.2038,138.1288,138.1851,5724.0
2016-08-08 12:05:00,221.08,221.16,221.0,221.07,3648.0,138.1413,138.1913,138.0913,138.1351,3648.0
2016-08-08 12:10:00,221.06,221.15,220.98,220.98,4400.0,138.1288,138.1851,138.0788,138.0788,4400.0
2016-08-08 12:15:00,221.0,221.09,220.88,220.88,3600.0,138.0913,138.1476,138.0163,138.0163,3600.0
2016-08-08 12:20:00,220.78,220.78,220.59,220.63,2968.0,137.9539,137.9539,137.8351,137.8601,2968.0
2016-08-08 12:25:00,220.62,220.75,220.57,220.75,4900.0,137.8539,137.9351,137.8226,137.9351,4900.0
2016-08-08 12:30:00,220.75,220.99,220.75,220.83,5648.0,137.9351,138.0851,137.9351,137.9851,5648.0
2016-08-08 12:35:00,220.75,220.8,220.44,220.44,6331.0,137.9351,137.9664,137.7414,137.7414,6331.0
2016-08-08 12:40:00,220.47,220.5,220.36,220.4,3900.0,137.7602,137.7789,137.6914,137.7164,3900.0
2016-08-08 12:45:00,220.45,220.62,220.45,220.45,5968.0,137.7477,137.8539,137.7477,137.7477,5968.0
2016-08-08 12:50:00,220.46,220.51,220.41,220.41,2386.0,137.7539,137.7851,137.7227,137.7227,2386.0
2016-08-08 12:55:00,220.38,220.46,220.34,220.46,2300.0,137.7039,137.7539,137.6789,137.7539,2300.0
2016-08-08 13:00:00,220.44,220.46,220.38,220.43,3475.0,137.7414,137.7539,137.7039,137.7352,3475.0
2016-08-08 13:05:00,220.43,220.49,220.28,220.49,3896.0,137.7352,137.7727,137.6414,137.7727,3896.0
2016-08-08 13:10:00,220.46,220.48,220.38,220.38,2125.0,137.7539,137.7664,137.7039,137.7039,2125.0
2016-08-08 13:15:00,220.32,220.35,220.24,220.34,4800.0,137.6664,137.6852,137.6164,137.6789,4800.0
2016-08-08 13:20:00,220.29,220.44,220.23,220.44,4045.0,137.6477,137.7414,137.6102,137.7414,4045.0
2016-08-08 13:25:00,220.47,220.64,220.47,220.64,2063.0,137.7602,137.8664,137.7602,137.8664,2063.0
2016-08-08 13:30:00,220.58,220.6,220.28,220.31,9178.0,137.8289,137.8414,137.6414,137.6602,9178.0
2016-08-08 13:35:00,220.31,220.34,220.21,220.21,3100.0,137.6602,137.6789,137.5977,137.5977,3100.0
2016-08-08 13:40:00,220.22,220.31,220.2,220.31,5703.0,137.6039,137.6602,137.5914,137.6602,5703.0
2016-08-08 13:45:00,220.31,220.45,220.27,220.34,6676.0,137.6602,137.7477,137.6352,137.6789,6676.0
2016-08-08 13:50:00,220.34,220.36,220.1,220.2,20103.0,137.6789,137.6914,137.529,137.5914,20103.0
2016-08-08 13:55:00,220.16,220.27,220.11,220.27,6595.0,137.5665,137.6352,137.5352,137.6352,6595.0
2016-08-08 14:00:00,220.25,220.32,220.1,220.21,9835.0,137.6227,137.6664,137.529,137.5977,9835.0
2016-08-08 14:05:00,220.17,220.32,220.17,220.21,9265.0,137.5727,137.6664,137.5727,137.5977,9265.0
2016-08-08 14:10:00,220.18,220.26,220.16,220.18,5634.0,137.5789,137.6289,137.5665,137.5789,5634.0
2016-08-08 14:15:00,220.19,220.25,220.14,220.15,6251.0,137.5852,137.6227,137.554,137.5602,6251.0
2016-08-08 14:20:00,220.12,220.12,220.02,220.05,2875.0,137.5415,137.5415,137.479,137.4977,2875.0
2016-08-08 14:25:00,220.06,220.08,219.98,219.98,5680.0,137.504,137.5165,137.454,137.454,5680.0
2016-08-08 14:30:00,219.97,220.04,219.9,220.01,11399.0,137.4477,137.4915,137.404,137.4727,11399.0
2016-08-08 14:35:00,220.0,220.02,219.91,220.0,4198.0,137.4665,137.479,137.4102,137.4665,4198.0
2016-08-08 14:40:00,219.95,220.03,219.95,219.97,3525.0,137.4352,137.4852,137.4352,137.4477,3525.0
2016-08-08 14:45:00,219.97,220.1,219.95,219.99,5421.0,137.4477,137.529,137.4352,137.4602,5421.0
2016-08-08 14:50:00,219.97,220.06,219.94,220.06,5322.0,137.4477,137.504,137.429,137.504,5322.0
2016-08-08 14:55:00,220.05,220.05,219.87,219.87,12091.0,137.4977,137.4977,137.3852,137.3852,12091.0
2016-08-08 15:00:00,219.88,219.88,219.64,219.66,7551.0,137.3915,137.3915,137.2415,137.254,7551.0
2016-08-08 15:05:00,219.63,219.8,219.58,219.76,13002.0,137.2353,137.3415,137.204,137.3165,13002.0
2016-08-08 15:10:00,219.74,219.81,219.72,219.76,8130.0,137.304,137.3478,137.2915,137.3165,8130.0
2016-08-08 15:15:00,219.78,219.8,219.69,219.8,5935.0,137.329,137.3415,137.2728,137.3415,5935.0
2016-08-08 15:20:00,219.75,219.77,219.68,219.76,5179.0,137.3103,137.3228,137.2665,137.3165,5179.0
2016-08-08 15:25:00,219.76,219.76,219.6,219.72,11356.0,137.3165,137.3165,137.2165,137.2915,11356.0
2016-08-08 15:30:00,219.73,219.79,219.69,219.78,11422.0,137.2978,137.3353,137.2728,137.329,11422.0
2016-08-08 15:35:00,219.76,219.82,219.72,219.75,16053.0,137.3165,137.354,137.2915,137.3103,16053.0
2016-08-08 15:40:00,219.75,219.79,219.73,219.75,14166.0,137.3103,137.3353,137.2978,137.3103,14166.0
2016-08-08 15:45:00,219.75,219.93,219.75,219.87,55135.0,137.3103,137.4227,137.3103,137.3852,55135.0
2016-08-08 15:50:00,219.86,219.91,219.77,219.77,32484.0,137.379,137.4102,137.3228,137.3228,32484.0
2016-08-08 15:55:00,219.77,219.98,219.63,219.94,83868.0,137.3228,137.454,137.2353,137.429,83868.0
2016-08-09 09:30:00,220.0,220.09,219.11,219.21,14247.0,137.4665,137.5227,136.9104,136.9728,14247.0
2016-08-09 09:35:00,219.19,219.19,218.35,218.95,11138.0,136.9604,136.9604,136.4355,136.8104,11138.0
2016-08-09 09:40:00,218.9,219.42,218.8,219.3,9324.0,136.7791,137.1041,136.7167,137.0291,9324.0
2016-08-09 09:45:00,219.14,219.34,218.97,219.01,12300.0,136.9291,137.0541,136.8229,136.8479,12300.0
2016-08-09 09:50:00,219.04,219.5,219.04,219.49,19240.0,136.8666,137.1541,136.8666,137.1478,19240.0
2016-08-09 09:55:00,219.49,219.76,219.33,219.76,5740.0,137.1478,137.3165,137.0478,137.3165,5740.0
2016-08-09 10:00:00,219.56,219.99,219.53,219.99,4593.0,137.1915,137.4602,137.1728,137.4602,4593.0
2016-08-09 10:05:00,219.95,219.96,219.58,219.62,6927.0,137.4352,137.4415,137.204,137.229,6927.0
2016-08-09 10:10:00,219.56,220.2,219.46,220.12,6296.0,137.1915,137.5914,137.1291,137.5415,6296.0
2016-08-09 10:15:00,220.18,220.18,219.83,220.03,4100.0,137.5789,137.5789,137.3603,137.4852,4100.0
2016-08-09 10:20:00,220.1,220.31,220.08,220.18,7606.0,137.529,137.6602,137.5165,137.5789,7606.0
2016-08-09 10:25:00,220.1,220.25,219.96,220.25,3502.0,137.529,137.6227,137.4415,137.6227,3502.0
2016-08-09 10:30:00,220.19,220.64,220.12,220.64,4802.0,137.5852,137.8664,137.5415,137.8664,4802.0
2016-08-09 10:35:00,220.58,220.65,220.41,220.49,9622.0,137.8289,137.8726,137.7227,137.7727,9622.0
2016-08-09 10:40:00,220.5,220.85,220.5,220.85,19747.0,137.7789,137.9976,137.7789,137.9976,19747.0
2016-08-09 10:45:00,220.88,221.13,220.81,221.13,3498.0,138.0163,138.1726,137.9726,138.1726,3498.0
2016-08-09 10:50:00,221.17,221.37,221.11,221.32,4900.0,138.1975,138.3225,138.1601,138.2913,4900.0
2016-08-09 10:55:00,221.31,221.31,220.86,221.04,15316.0,138.285,138.285,138.0038,138.1163,15316.0
2016-08-09 11:00:00,220.9,221.01,220.81,220.82,2415.0,138.0288,138.0976,137.9726,137.9789,2415.0
2016-08-09 11:05:00,220.89,221.11,220.89,221.03,4556.0,138.0226,138.1601,138.0226,138.1101,4556.0
2016-08-09 11:10:00,221.08,221.09,220.85,221.07,4807.0,138.1413,138.1476,137.9976,138.1351,4807.0
2016-08-09 11:15:00,221.04,221.06,220.81,220.83,3551.0,138.1163,138.1288,137.9726,137.9851,3551.0
2016-08-09 11:20:00,220.92,221.04,220.83,220.91,900.0,138.0413,138.1163,137.9851,138.0351,900.0
2016-08-09 11:25:00,221.04,221.18,221.0,221.07,2003.0,138.1163,138.2038,138.0913,138.1351,2003.0
2016-08-09 11:30:00,221.02,221.06,220.93,220.93,2396.0,138.1038,138.1288,138.0476,138.0476,2396.0
2016-08-09 11:35:00,220.94,221.0,220.83,220.92,2455.0,138.0538,138.0913,137.9851,138.0413,2455.0
2016-08-09 11:40:00,220.9,221.07,220.9,221.02,5580.0,138.0288,138.1351,138.0288,138.1038,5580.0
2016-08-09 11:45:00,221.06,221.07,220.67,220.67,5905.0,138.1288,138.1351,137.8851,137.8851,5905.0
2016-08-09 11:50:00,220.71,220.8,220.59,220.59,4486.0,137.9101,137.9664,137.8351,137.8351,4486.0
2016-08-09 11:55:00,220.55,220.69,220.51,220.59,7425.0,137.8101,137.8976,137.7851,137.8351,7425.0
2016-08-09 12:00:00,220.59,220.64,220.36,220.46,9130.0,137.8351,137.8664,137.6914,137.7539,9130.0
2016-08-09 12:05:00,220.41,220.48,220.37,220.38,6127.0,137.7227,137.7664,137.6977,137.7039,6127.0
2016-08-09 12:10:00,220.38,220.47,220.32,220.39,5058.0,137.7039,137.7602,137.6664,137.7102,5058.0
2016-08-09 12:15:00,220.42,220.47,220.32,220.33,3425.0,137.7289,137.7602,137.6664,137.6727,3425.0
2016-08-09 12:20:00,220.31,220.31,220.1,220.1,5336.0,137.6602,137.6602,137.529,137.529,5336.0
2016-08-09 12:25:00,220.1,220.24,220.08,220.16,3157.0,137.529,137.6164,137.5165,137.5665,3157.0
2016-08-09 12:30:00,220.07,220.11,219.92,220.07,14873.0,137.5102,137.5352,137.4165,137.5102,14873.0
2016-08-09 12:35:00,220.04,220.37,220.04,220.37,7140.0,137.4915,137.6977,137.4915,137.6977,7140.0
2016-08-09 12:40:00,220.28,220.37,220.24,220.34,4130.0,137.6414,137.6977,137.6164,137.6789,4130.0
2016-08-09 12:45:00,220.36,220.4,220.17,220.17,4893.0,137.6914,137.7164,137.5727,137.5727,4893.0
2016-08-09 12:50:00,220.13,220.26,220.1,220.25,1800.0,137.5477,137.6289,137.529,137.6227,1800.0
2016-08-09 12:55:00,220.26,220.35,220.26,220.35,2410.0,137.6289,137.6852,137.6289,137.6852,2410.0
2016-08-09 13:00:00,220.37,220.42,220.25,220.3,3004.0,137.6977,137.7289,137.6227,137.6539,3004.0
2016-08-09 13:05:00,220.28,220.43,220.28,220.3,21240.0,137.6414,137.7352,137.6414,137.6539,21240.0
2016-08-09 13:10:00,220.27,220.41,220.26,220.36,6500.0,137.6352,137.7227,137.6289,137.6914,6500.0
2016-08-09 13:15:00,220.41,220.5,220.35,220.43,4361.0,137.7227,137.7789,137.6852,137.7352,4361.0
2016-08-09 13:20:00,220.44,220.5,220.42,220.48,6418.0,137.7414,137.7789,137.7289,137.7664,6418.0
2016-08-09 13:25:00,220.44,220.44,220.29,220.37,5934.0,137.7414,137.7414,137.6477,137.6977,5934.0
2016-08-09 13:30:00,220.41,220.45,220.34,220.43,1027.0,137.7227,137.7477,137.6789,137.7352,1027.0
2016-08-09 13:35:00,220.43,220.48,220.22,220.22,5446.0,137.7352,137.7664,137.6039,137.6039,5446.0
2016-08-09 13:40:00,220.18,220.22,220.05,220.13,6159.0,137.5789,137.6039,137.4977,137.5477,6159.0
2016-08-09 13:45:00,220.23,220.23,220.18,220.19,600.0,137.6102,137.6102,137.5789,137.5852,600.0
2016-08-09 13:50:00,220.21,220.27,220.11,220.18,4570.0,137.5977,137.6352,137.5352,137.5789,4570.0
2016-08-09 13:55:00,220.26,220.35,220.16,220.31,2459.0,137.6289,137.6852,137.5665,137.6602,2459.0
2016-08-09 14:00:00,220.31,220.31,220.17,220.18,3402.0,137.6602,137.6602,137.5727,137.5789,3402.0
2016-08-09 14:05:00,220.14,220.15,220.04,220.05,3358.0,137.554,137.5602,137.4915,137.4977,3358.0
2016-08-09 14:10:00,220.14,220.28,220.11,220.27,17051.0,137.554,137.6414,137.5352,137.6352,17051.0
2016-08-09 14:15:00,220.2,220.3,220.19,220.22,3772.0,137.5914,137.6539,137.5852,137.6039,3772.0
2016-08-09 14:20:00,220.22,220.26,220.15,220.16,2760.0,137.6039,137.6289,137.5602,137.5665,2760.0
2016-08-09 14:25:00,220.15,220.22,220.11,220.11,2621.0,137.5602,137.6039,137.5352,137.5352,2621.0
2016-08-09 14:30:00,220.11,220.25,220.04,220.12,5985.0,137.5352,137.6227,137.4915,137.5415,5985.0
2016-08-09 14:35:00,220.01,220.21,220.01,220.14,3856.0,137.4727,137.5977,137.4727,137.554,3856.0
2016-08-09 14:40:00,220.12,220.26,220.12,220.18,7563.0,137.5415,137.6289,137.5415,137.5789,7563.0
2016-08-09 14:45:00,220.19,220.3,220.14,220.25,4900.0,137.5852,137.6539,137.554,137.6227,4900.0
2016-08-09 14:50:00,220.23,220.33,220.21,220.26,4402.0,137.6102,137.6727,137.5977,137.6289,4402.0
2016-08-09 14:55:00,220.21,220.38,220.19,220.35,16399.0,137.5977,137.7039,137.5852,137.6852,16399.0
2016-08-09 15:00:00,220.33,220.36,220.21,220.23,8932.0,137.6727,137.6914,137.5977,137.6102,8932.0
2016-08-09 15:05:00,220.28,220.52,220.27,220.47,8418.0,137.6414,137.7914,137.6352,137.7602,8418.0
2016-08-09 15:10:00,220.46,220.58,220.41,220.46,11849.0,137.7539,137.8289,137.7227,137.7539,11849.0
2016-08-09 15:15:00,220.45,220.48,220.41,220.44,6178.0,137.7477,137.7664,137.7227,137.7414,6178.0
2016-08-09 15:20:00,220.48,220.64,220.45,220.6,8240.0,137.7664,137.8664,137.7477,137.8414,8240.0
2016-08-09 15:25:00,220.59,220.69,220.55,220.59,15965.0,137.8351,137.8976,137.8101,137.8351,15965.0
2016-08-09 15:30:00,220.59,220.66,220.52,220.62,9125.0,137.8351,137.8789,137.7914,137.8539,9125.0
2016-08-09 15:35:00,220.62,220.65,220.56,220.63,12576.0,137.8539,137.8726,137.8164,137.8601,12576.0
2016-08-09 15:40:00,220.63,220.77,220.62,220.74,11879.0,137.8601,137.9476,137.8539,137.9289,11879.0
2016-08-09 15:45:00,220.72,220.83,220.72,220.78,21302.0,137.9164,137.9851,137.9164,137.9539,21302.0
2016-08-09 15:50:00,220.79,220.84,220.71,220.83,17690.0,137.9601,137.9913,137.9101,137.9851,17690.0
2016-08-09 15:55:00,220.79,220.81,220.54,220.69,64080.0,137.9601,137.9726,137.8039,137.8976,64080.0
2016-08-10 09:30:00,219.88,221.22,219.88,220.3,24684.0,137.3915,138.2288,137.3915,137.6539,24684.0
2016-08-10 09:35:00,220.13,220.76,220.1,220.6,4856.0,137.5477,137.9414,137.529,137.8414,4856.0
2016-08-10 09:40:00,220.68,220.95,220.46,220.95,3825.0,137.8914,138.0601,137.7539,138.0601,3825.0
2016-08-10 09:45:00,220.93,220.93,220.5,220.74,7161.0,138.0476,138.0476,137.7789,137.9289,7161.0
2016-08-10 09:50:00,220.74,220.74,220.1,220.23,16087.0,137.9289,137.9289,137.529,137.6102,16087.0
2016-08-10 09:55:00,220.23,220.31,219.68,219.88,15607.0,137.6102,137.6602,137.2665,137.3915,15607.0
2016-08-10 10:00:00,219.81,219.96,219.67,219.88,3803.0,137.3478,137.4415,137.2603,137.3915,3803.0
2016-08-10 10:05:00,219.93,220.1,219.85,219.87,5620.0,137.4227,137.529,137.3727,137.3852,5620.0
2016-08-10 10:10:00,219.91,220.11,219.87,219.95,6717.0,137.4102,137.5352,137.3852,137.4352,6717.0
2016-08-10 10:15:00,220.02,220.2,219.95,220.2,8249.0,137.479,137.5914,137.4352,137.5914,8249.0
2016-08-10 10:20:00,220.15,220.21,219.75,220.2,10351.0,137.5602,137.5977,137.3103,137.5914,10351.0
2016-08-10 10:25:00,220.2,220.28,220.0,220.0,5960.0,137.5914,137.6414,137.4665,137.4665,5960.0
2016-08-10 10:30:00,220.08,220.24,220.05,220.1,7727.0,137.5165,137.6164,137.4977,137.529,7727.0
2016-08-10 10:35:00,220.13,220.21,219.78,220.12,7972.0,137.5477,137.5977,137.329,137.5415,7972.0
2016-08-10 10:40:00,220.11,220.24,220.11,220.16,3712.0,137.5352,137.6164,137.5352,137.5665,3712.0
2016-08-10 10:45:00,220.19,220.25,220.1,220.21,3362.0,137.5852,137.6227,137.529,137.5977,3362.0
2016-08-10 10:50:00,220.23,220.27,220.12,220.23,10768.0,137.6102,137.6352,137.5415,137.6102,10768.0
2016-08-10 10:55:00,220.23,220.25,219.98,220.13,7000.0,137.6102,137.6227,137.454,137.5477,7000.0
2016-08-10 11:00:00,220.13,220.18,219.96,220.06,15154.0,137.5477,137.5789,137.4415,137.504,15154.0
2016-08-10 11:05:00,220.09,220.22,219.94,220.0,29414.0,137.5227,137.6039,137.429,137.4665,29414.0
2016-08-10 11:10:00,219.9,220.06,219.9,219.96,5939.0,137.404,137.504,137.404,137.4415,5939.0
2016-08-10 11:15:00,219.91,219.91,219.66,219.68,4295.0,137.4102,137.4102,137.254,137.2665,4295.0
2016-08-10 11:20:00,219.6,219.75,219.57,219.65,3396.0,137.2165,137.3103,137.1978,137.2478,3396.0
2016-08-10 11:25:00,219.65,219.86,219.5,219.58,18825.0,137.2478,137.379,137.1541,137.204,18825.0
2016-08-10 11:30:00,219.58,219.87,219.37,219.87,32337.0,137.204,137.3852,137.0728,137.3852,32337.0
2016-08-10 11:35:00,219.87,219.97,219.75,219.84,5311.0,137.3852,137.4477,137.3103,137.3665,5311.0
2016-08-10 11:40:00,219.75,219.75,219.51,219.52,3653.0,137.3103,137.3103,137.1603,137.1665,3653.0
2016-08-10 11:45:00,219.57,219.76,219.53,219.66,7000.0,137.1978,137.3165,137.1728,137.254,7000.0
2016-08-10 11:50:00,219.61,219.75,219.52,219.52,4300.0,137.2228,137.3103,137.1665,137.1665,4300.0
2016-08-10 11:55:00,219.59,219.71,219.54,219.57,10620.0,137.2103,137.2853,137.179,137.1978,10620.0
2016-08-10 12:00:00,219.58,219.87,219.55,219.7,13543.0,137.204,137.3852,137.1853,137.279,13543.0
2016-08-10 12:05:00,219.64,219.93,219.64,219.88,56997.0,137.2415,137.4227,137.2415,137.3915,56997.0
2016-08-10 12:10:00,219.97,219.97,219.7,219.94,6351.0,137.4477,137.4477,137.279,137.429,6351.0
2016-08-10 12:15:00,219.92,219.92,219.6,219.67,4760.0,137.4165,137.4165,137.2165,137.2603,4760.0
2016-08-10 12:20:00,219.67,219.73,219.62,219.62,8285.0,137.2603,137.2978,137.229,137.229,8285.0
2016-08-10 12:25:00,219.65,219.69,219.61,219.65,5157.0,137.2478,137.2728,137.2228,137.2478,5157.0
2016-08-10 12:30:00,219.66,219.67,219.49,219.51,5286.0,137.254,137.2603,137.1478,137.1603,5286.0
2016-08-10 12:35:00,219.49,219.57,219.47,219.52,3658.0,137.1478,137.1978,137.1353,137.1665,3658.0
2016-08-10 12:40:00,219.47,219.73,219.47,219.54,19757.0,137.1353,137.2978,137.1353,137.179,19757.0
2016-08-10 12:45:00,219.5,219.53,219.34,219.34,4100.0,137.1541,137.1728,137.0541,137.0541,4100.0
2016-08-10 12:50:00,219.35,219.36,219.27,219.32,4598.0,137.0603,137.0666,137.0103,137.0416,4598.0
2016-08-10 12:55:00,219.32,219.35,219.2,219.24,5994.0,137.0416,137.0603,136.9666,136.9916,5994.0
2016-08-10 13:00:00,219.21,219.29,219.2,219.21,4360.0,136.9728,137.0228,136.9666,136.9728,4360.0
2016-08-10 13:05:00,219.26,219.38,219.24,219.28,6144.0,137.0041,137.0791,136.9916,137.0166,6144.0
2016-08-10 13:10:00,219.27,219.31,219.22,219.22,3276.0,137.0103,137.0353,136.9791,136.9791,3276.0
2016-08-10 13:15:00,219.23,219.25,219.07,219.11,7197.0,136.9853,136.9978,136.8854,136.9104,7197.0
2016-08-10 13:20:00,219.08,219.22,219.06,219.21,5603.0,136.8916,136.9791,136.8791,136.9728,5603.0
2016-08-10 13:25:00,219.18,219.19,219.06,219.12,4169.0,136.9541,136.9604,136.8791,136.9166,4169.0
2016-08-10 13:30:00,219.07,219.15,219.03,219.04,5300.0,136.8854,136.9354,136.8604,136.8666,5300.0
2016-08-10 13:35:00,219.04,219.11,218.99,219.01,6694.0,136.8666,136.9104,136.8354,136.8479,6694.0
2016-08-10 13:40:00,219.0,219.16,218.98,219.16,6037.0,136.8416,136.9416,136.8291,136.9416,6037.0
2016-08-10 13:45:00,219.11,219.33,219.08,219.24,6610.0,136.9104,137.0478,136.8916,136.9916,6610.0
2016-08-10 13:50:00,219.24,219.3,219.12,219.16,5986.0,136.9916,137.0291,136.9166,136.9416,5986.0
2016-08-10 13:55:00,219.16,219.19,219.06,219.12,4719.0,136.9416,136.9604,136.8791,136.9166,4719.0
2016-08-10 14:00:00,219.12,219.16,219.02,219.03,8975.0,136.9166,136.9416,136.8541,136.8604,8975.0
2016-08-10 14:05:00,219.03,219.16,219.01,219.01,7714.0,136.8604,136.9416,136.8479,136.8479,7714.0
2016-08-10 14:10:00,219.03,219.08,218.96,219.02,10217.0,136.8604,136.8916,136.8166,136.8541,10217.0
2016-08-10 14:15:00,219.01,219.02,218.9,218.93,9850.0,136.8479,136.8541,136.7791,136.7979,9850.0
2016-08-10 14:20:00,218.92,218.94,218.85,218.89,15227.0,136.7916,136.8041,136.7479,136.7729,15227.0
2016-08-10 14:25:00,218.88,218.89,218.67,218.67,5650.0,136.7666,136.7729,136.6354,136.6354,5650.0
2016-08-10 14:30:00,218.65,218.76,218.65,218.71,4803.0,136.6229,136.6917,136.6229,136.6604,4803.0
2016-08-10 14:35:00,218.71,218.77,218.63,218.68,7173.0,136.6604,136.6979,136.6104,136.6417,7173.0
2016-08-10 14:40:00,218.62,218.64,218.53,218.55,5226.0,136.6042,136.6167,136.548,136.5604,5226.0
2016-08-10 14:45:00,218.53,218.55,218.42,218.47,7899.0,136.548,136.5604,136.4792,136.5105,7899.0
2016-08-10 14:50:00,218.53,218.55,218.37,218.43,7411.0,136.548,136.5604,136.448,136.4855,7411.0
2016-08-10 14:55:00,218.43,218.49,218.38,218.46,8452.0,136.4855,136.523,136.4542,136.5042,8452.0
2016-08-10 15:00:00,218.47,218.53,218.35,218.38,11105.0,136.5105,136.548,136.4355,136.4542,11105.0
2016-08-10 15:05:00,218.38,218.54,218.38,218.52,11458.0,136.4542,136.5542,136.4542,136.5417,11458.0
2016-08-10 15:10:00,218.54,218.67,218.5,218.67,7250.0,136.5542,136.6354,136.5292,136.6354,7250.0
2016-08-10 15:15:00,218.65,219.1,218.65,219.04,9600.0,136.6229,136.9041,136.6229,136.8666,9600.0
2016-08-10 15:20:00,219.04,219.24,219.04,219.24,10582.0,136.8666,136.9916,136.8666,136.9916,10582.0
2016-08-10 15:25:00,219.24,219.24,219.09,219.13,10648.0,136.9916,136.9916,136.8979,136.9229,10648.0
2016-08-10 15:30:00,219.15,219.18,219.05,219.05,10351.0,136.9354,136.9541,136.8729,136.8729,10351.0
2016-08-10 15:35:00,219.01,219.12,219.01,219.1,12544.0,136.8479,136.9166,136.8479,136.9041,12544.0
2016-08-10 15:40:00,219.09,219.23,219.01,219.03,17773.0,136.8979,136.9853,136.8479,136.8604,17773.0
2016-08-10 15:45:00,219.04,219.1,218.86,218.88,19631.0,136.8666,136.9041,136.7542,136.7666,19631.0
2016-08-10 15:50:00,218.86,218.95,218.77,218.95,32823.0,136.7542,136.8104,136.6979,136.8104,32823.0
2016-08-10 15:55:00,218.94,219.01,218.72,218.99,90668.0,136.8041,136.8479,136.6667,136.8354,90668.0
2016-08-11 09:30:00,219.04,219.04,217.51,217.65,44840.0,136.8666,136.8666,135.9106,135.9981,44840.0
2016-08-11 09:35:00,217.63,217.72,215.91,217.07,37853.0,135.9856,136.0418,134.9109,135.6357,37853.0
2016-08-11 09:40:00,217.15,217.25,215.3,215.3,46462.0,135.6857,135.7481,134.5297,134.5297,46462.0
2016-08-11 09:45:00,215.42,215.66,214.19,214.49,34875.0,134.6047,134.7546,133.8361,134.0236,34875.0
2016-08-11 09:50:00,214.49,215.12,214.49,215.03,28211.0,134.0236,134.4172,134.0236,134.361,28211.0
2016-08-11 09:55:00,215.03,215.1,214.47,215.1,22955.0,134.361,134.4047,134.0111,134.4047,22955.0
2016-08-11 10:00:00,214.87,214.88,214.4,214.52,33300.0,134.261,134.2673,133.9673,134.0423,33300.0
2016-08-11 10:05:00,214.55,214.97,214.38,214.39,28347.0,134.0611,134.3235,133.9548,133.9611,28347.0
2016-08-11 10:10:00,214.4,214.63,213.76,214.5,63984.0,133.9673,134.111,133.5674,134.0298,63984.0
2016-08-11 10:15:00,214.62,214.87,214.48,214.63,26701.0,134.1048,134.261,134.0173,134.111,26701.0
2016-08-11 10:20:00,214.55,215.17,214.39,214.81,18972.0,134.0611,134.4485,133.9611,134.2235,18972.0
2016-08-11 10:25:00,214.82,215.05,214.72,215.05,11919.0,134.2298,134.3735,134.1673,134.3735,11919.0
2016-08-11 10:30:00,215.14,215.6,214.9,214.9,27316.0,134.4297,134.7171,134.2798,134.2798,27316.0
2016-08-11 10:35:00,214.92,215.32,214.91,215.0,20562.0,134.2923,134.5422,134.286,134.3422,20562.0
2016-08-11 10:40:00,214.97,215.05,214.73,214.9,20491.0,134.3235,134.3735,134.1735,134.2798,20491.0
2016-08-11 10:45:00,214.91,214.91,214.64,214.79,16278.0,134.286,134.286,134.1173,134.211,16278.0
2016-08-11 10:50:00,214.86,214.91,214.41,214.5,32492.0,134.2548,134.286,133.9736,134.0298,32492.0
2016-08-11 10:55:00,214.45,214.64,214.31,214.59,40366.0,133.9986,134.1173,133.9111,134.0861,40366.0
2016-08-11 11:00:00,214.61,215.04,214.59,215.0,23423.0,134.0985,134.3672,134.0861,134.3422,23423.0
2016-08-11 11:05:00,214.96,215.1,214.9,215.01,14200.0,134.3172,134.4047,134.2798,134.3485,14200.0
2016-08-11 11:10:00,215.02,215.3,215.02,215.09,34059.0,134.3547,134.5297,134.3547,134.3985,34059.0
2016-08-11 11:15:00,215.09,215.34,215.09,215.27,10238.0,134.3985,134.5547,134.3985,134.5109,10238.0
2016-08-11 11:20:00,215.26,215.26,215.0,215.06,8210.0,134.5047,134.5047,134.3422,134.3797,8210.0
2016-08-11 11:25:00,215.06,215.17,214.92,214.97,6775.0,134.3797,134.4485,134.2923,134.3235,6775.0
2016-08-11 11:30:00,214.93,215.08,214.84,215.05,28937.0,134.2985,134.3922,134.2423,134.3735,28937.0
2016-08-11 11:35:00,215.07,215.07,214.72,214.73,10955.0,134.386,134.386,134.1673,134.1735,10955.0
2016-08-11 11:40:00,214.75,214.94,214.66,214.75,8643.0,134.186,134.3047,134.1298,134.186,8643.0
2016-08-11 11:45:00,214.66,214.76,214.41,214.6,8012.0,134.1298,134.1923,133.9736,134.0923,8012.0
2016-08-11 11:50:00,214.56,214.68,214.4,214.55,11125.0,134.0673,134.1423,133.9673,134.0611,11125.0
2016-08-11 11:55:00,214.54,214.69,214.48,214.5,7672.0,134.0548,134.1485,134.0173,134.0298,7672.0
2016-08-11 12:00:00,214.51,214.6,214.41,214.48,14517.0,134.0361,134.0923,133.9736,134.0173,14517.0
2016-08-11 12:05:00,214.46,214.49,214.19,214.19,8797.0,134.0048,134.0236,133.8361,133.8361,8797.0
2016-08-11 12:10:00,214.15,214.26,214.12,214.22,11542.0,133.8111,133.8799,133.7924,133.8549,11542.0
2016-08-11 12:15:00,214.25,214.39,214.14,214.17,11712.0,133.8736,133.9611,133.8049,133.8236,11712.0
2016-08-11 12:20:00,214.18,214.24,214.01,214.07,40434.0,133.8299,133.8674,133.7236,133.7611,40434.0
2016-08-11 12:25:00,214.07,214.1,213.81,213.81,16028.0,133.7611,133.7799,133.5987,133.5987,16028.0
2016-08-11 12:30:00,213.83,213.94,213.83,213.86,9792.0,133.6112,133.6799,133.6112,133.6299,9792.0
2016-08-11 12:35:00,213.84,213.9,213.68,213.74,12011.0,133.6174,133.6549,133.5174,133.5549,12011.0
2016-08-11 12:40:00,213.81,213.81,213.62,213.77,16294.0,133.5987,133.5987,133.4799,133.5737,16294.0
2016-08-11 12:45:00,213.81,213.88,213.68,213.68,8479.0,133.5987,133.6424,133.5174,133.5174,8479.0
2016-08-11 12:50:00,213.72,213.85,213.5,213.51,8429.0,133.5424,133.6237,133.405,133.4112,8429.0
2016-08-11 12:55:00,213.49,213.69,213.49,213.66,8667.0,133.3987,133.5237,133.3987,133.5049,8667.0
2016-08-11 13:00:00,213.69,213.8,213.67,213.72,24548.0,133.5237,133.5924,133.5112,133.5424,24548.0
2016-08-11 13:05:00,213.72,213.8,213.64,213.8,19205.0,133.5424,133.5924,133.4924,133.5924,19205.0
2016-08-11 13:10:00,213.75,213.86,213.72,213.76,20357.0,133.5612,133.6299,133.5424,133.5674,20357.0
2016-08-11 13:15:00,213.73,213.85,213.68,213.83,13254.0,133.5487,133.6237,133.5174,133.6112,13254.0
2016-08-11 13:20:00,213.84,213.84,213.74,213.81,8938.0,133.6174,133.6174,133.5549,133.5987,8938.0
2016-08-11 13:25:00,213.76,213.84,213.71,213.75,7106.0,133.5674,133.6174,133.5362,133.5612,7106.0
2016-08-11 13:30:00,213.82,213.94,213.79,213.89,12722.0,133.6049,133.6799,133.5862,133.6487,12722.0
2016-08-11 13:35:00,213.89,213.91,213.68,213.88,25463.0,133.6487,133.6612,133.5174,133.6424,25463.0
2016-08-11 13:40:00,213.89,213.98,213.76,213.85,7075.0,133.6487,133.7049,133.5674,133.6237,7075.0
2016-08-11 13:45:00,213.83,213.97,213.77,213.89,7091.0,133.6112,133.6986,133.5737,133.6487,7091.0
2016-08-11 13:50:00,213.94,214.04,213.9,213.91,9078.0,133.6799,133.7424,133.6549,133.6612,9078.0
2016-08-11 13:55:00,213.87,213.9,213.79,213.81,12942.0,133.6362,133.6549,133.5862,133.5987,12942.0
2016-08-11 14:00:00,213.82,214.19,213.82,214.12,13656.0,133.6049,133.8361,133.6049,133.7924,13656.0
2016-08-11 14:05:00,214.13,214.17,214.08,214.14,16992.0,133.7986,133.8236,133.7674,133.8049,16992.0
2016-08-11 14:10:00,214.13,214.15,214.04,214.12,19613.0,133.7986,133.8111,133.7424,133.7924,19613.0
2016-08-11 14:15:00,214.09,214.17,214.03,214.09,24363.0,133.7736,133.8236,133.7361,133.7736,24363.0
2016-08-11 14:20:00,214.06,214.15,214.06,214.06,18115.0,133.7549,133.8111,133.7549,133.7549,18115.0
2016-08-11 14:25:00,214.06,214.16,214.05,214.06,13520.0,133.7549,133.8174,133.7486,133.7549,13520.0
2016-08-11 14:30:00,214.08,214.1,214.04,214.08,16477.0,133.7674,133.7799,133.7424,133.7674,16477.0
2016-08-11 14:35:00,214.08,214.15,213.91,213.92,19383.0,133.7674,133.8111,133.6612,133.6674,19383.0
2016-08-11 14:40:00,213.93,213.98,213.9,213.98,11567.0,133.6737,133.7049,133.6549,133.7049,11567.0
2016-08-11 14:45:00,213.99,214.01,213.93,213.97,8289.0,133.7111,133.7236,133.6737,133.6986,8289.0
2016-08-11 14:50:00,214.0,214.02,213.92,213.92,6887.0,133.7174,133.7299,133.6674,133.6674,6887.0
2016-08-11 14:55:00,213.91,214.02,213.9,213.95,8200.0,133.6612,133.7299,133.6549,133.6861,8200.0
2016-08-11 15:00:00,213.96,214.09,213.94,214.04,22896.0,133.6924,133.7736,133.6799,133.7424,22896.0
2016-08-11 15:05:00,214.01,214.05,213.97,214.02,9512.0,133.7236,133.7486,133.6986,133.7299,9512.0
2016-08-11 15:10:00,214.02,214.09,214.0,214.06,19340.0,133.7299,133.7736,133.7174,133.7549,19340.0
2016-08-11 15:15:00,214.06,214.07,213.91,214.01,17007.0,133.7549,133.7611,133.6612,133.7236,17007.0
2016-08-11 15:20:00,214.01,214.04,213.95,213.97,10650.0,133.7236,133.7424,133.6861,133.6986,10650.0
2016-08-11 15:25:00,213.99,214.0,213.87,213.9,14790.0,133.7111,133.7174,133.6362,133.6549,14790.0
2016-08-11 15:30:00,213.91,213.93,213.71,213.87,28729.0,133.6612,133.6737,133.5362,133.6362,28729.0
2016-08-11 15:35:00,213.88,213.89,213.83,213.87,18614.0,133.6424,133.6487,133.6112,133.6362,18614.0
2016-08-11 15:40:00,213.87,214.06,213.85,214.0,16715.0,133.6362,133.7549,133.6237,133.7174,16715.0
2016-08-11 15:45:00,214.02,214.18,214.0,214.08,62142.0,133.7299,133.8299,133.7174,133.7674,62142.0
2016-08-11 15:50:00,214.09,214.3,214.09,214.28,98436.0,133.7736,133.9048,133.7736,133.8923,98436.0
2016-08-11 15:55:00,214.29,214.61,214.29,214.54,128728.0,133.8986,134.0985,133.8986,134.0548,128728.0
2016-08-12 09:30:00,214.85,215.18,214.12,214.81,39088.0,134.2485,134.4547,133.7924,134.2235,39088.0
2016-08-12 09:35:00,214.85,215.65,214.78,215.21,32928.0,134.2485,134.7484,134.2048,134.4735,32928.0
2016-08-12 09:40:00,215.11,215.73,215.1,215.61,11693.0,134.411,134.7984,134.4047,134.7234,11693.0
2016-08-12 09:45:00,215.64,215.83,215.14,215.14,24157.0,134.7421,134.8609,134.4297,134.4297,24157.0
2016-08-12 09:50:00,215.12,215.24,214.81,215.06,20723.0,134.4172,134.4922,134.2235,134.3797,20723.0
2016-08-12 09:55:00,215.09,215.33,214.94,215.09,11857.0,134.3985,134.5484,134.3047,134.3985,11857.0
2016-08-12 10:00:00,215.25,215.85,215.12,215.57,18415.0,134.4985,134.8734,134.4172,134.6984,18415.0
2016-08-12 10:05:00,215.62,215.76,215.4,215.53,16281.0,134.7296,134.8171,134.5922,134.6734,16281.0
2016-08-12 10:10:00,215.49,215.61,215.12,215.15,54684.0,134.6484,134.7234,134.4172,134.436,54684.0
2016-08-12 10:15:00,215.18,215.8,215.17,215.8,12898.0,134.4547,134.8421,134.4485,134.8421,12898.0
2016-08-12 10:20:00,215.79,215.88,215.51,215.64,16124.0,134.8359,134.8921,134.6609,134.7421,16124.0
2016-08-12 10:25:00,215.58,216.22,215.55,216.22,13701.0,134.7047,135.1046,134.6859,135.1046,13701.0
2016-08-12 10:30:00,216.29,216.34,216.14,216.16,20425.0,135.1483,135.1795,135.0546,135.0671,20425.0
2016-08-12 10:35:00,216.1,216.33,216.07,216.28,14467.0,135.0296,135.1733,135.0108,135.142,14467.0
2016-08-12 10:40:00,216.29,216.34,216.05,216.22,16625.0,135.1483,135.1795,134.9983,135.1046,16625.0
2016-08-12 10:45:00,216.28,216.33,216.16,216.2,11596.0,135.142,135.1733,135.0671,135.0921,11596.0
2016-08-12 10:50:00,216.23,216.35,216.14,216.3,18058.0,135.1108,135.1858,135.0546,135.1545,18058.0
2016-08-12 10:55:00,216.25,216.4,216.23,216.4,8041.0,135.1233,135.217,135.1108,135.217,8041.0
2016-08-12 11:00:00,216.4,216.56,216.4,216.45,8107.0,135.217,135.317,135.217,135.2483,8107.0
2016-08-12 11:05:00,216.46,216.46,216.17,216.23,6928.0,135.2545,135.2545,135.0733,135.1108,6928.0
2016-08-12 11:10:00,216.19,216.23,215.96,215.96,4190.0,135.0858,135.1108,134.9421,134.9421,4190.0
2016-08-12 11:15:00,216.05,216.27,216.05,216.22,6505.0,134.9983,135.1358,134.9983,135.1046,6505.0
2016-08-12 11:20:00,216.26,216.55,216.24,216.49,8834.0,135.1295,135.3108,135.117,135.2733,8834.0
2016-08-12 11:25:00,216.48,216.53,216.19,216.28,10148.0,135.267,135.2983,135.0858,135.142,10148.0
2016-08-12 11:30:00,216.31,216.36,216.03,216.03,7559.0,135.1608,135.192,134.9858,134.9858,7559.0
2016-08-12 11:35:00,216.01,216.05,215.81,215.85,5475.0,134.9733,134.9983,134.8484,134.8734,5475.0
2016-08-12 11:40:00,215.82,215.9,215.68,215.73,5101.0,134.8546,134.9046,134.7671,134.7984,5101.0
2016-08-12 11:45:00,215.68,215.77,215.47,215.47,7360.0,134.7671,134.8234,134.6359,134.6359,7360.0
2016-08-12 11:50:00,215.5,215.69,215.48,215.5,4502.0,134.6547,134.7734,134.6422,134.6547,4502.0
2016-08-12 11:55:00,215.5,215.5,215.32,215.44,4964.0,134.6547,134.6547,134.5422,134.6172,4964.0
2016-08-12 12:00:00,215.41,215.53,215.35,215.38,6559.0,134.5984,134.6734,134.5609,134.5797,6559.0
2016-08-12 12:05:00,215.39,215.39,215.05,215.15,6163.0,134.5859,134.5859,134.3735,134.436,6163.0
2016-08-12 12:10:00,215.06,215.23,215.06,215.15,1900.0,134.3797,134.486,134.3797,134.436,1900.0
2016-08-12 12:15:00,215.14,215.16,215.0,215.06,5421.0,134.4297,134.4422,134.3422,134.3797,5421.0
2016-08-12 12:20:00,215.11,215.16,215.04,215.06,1768.0,134.411,134.4422,134.3672,134.3797,1768.0
2016-08-12 12:25:00,215.01,215.04,214.87,214.87,6102.0,134.3485,134.3672,134.261,134.261,6102.0
2016-08-12 12:30:00,214.88,214.88,214.62,214.62,4231.0,134.2673,134.2673,134.1048,134.1048,4231.0
2016-08-12 12:35:00,214.63,214.97,214.63,214.79,12028.0,134.111,134.3235,134.111,134.211,12028.0
2016-08-12 12:40:00,214.76,214.76,214.5,214.63,10666.0,134.1923,134.1923,134.0298,134.111,10666.0
2016-08-12 12:45:00,214.63,214.87,214.63,214.77,5039.0,134.111,134.261,134.111,134.1985,5039.0
2016-08-12 12:50:00,214.61,214.71,214.59,214.68,5067.0,134.0985,134.161,134.0861,134.1423,5067.0
2016-08-12 12:55:00,214.71,214.78,214.71,214.73,2180.0,134.161,134.2048,134.161,134.1735,2180.0
2016-08-12 13:00:00,214.72,214.78,214.63,214.76,3119.0,134.1673,134.2048,134.111,134.1923,3119.0
2016-08-12 13:05:00,214.71,214.71,214.5,214.58,3509.0,134.161,134.161,134.0298,134.0798,3509.0
2016-08-12 13:10:00,214.54,214.62,214.46,214.62,5218.0,134.0548,134.1048,134.0048,134.1048,5218.0
2016-08-12 13:15:00,214.61,214.63,214.5,214.5,2600.0,134.0985,134.111,134.0298,134.0298,2600.0
2016-08-12 13:20:00,214.53,214.69,214.53,214.68,2200.0,134.0486,134.1485,134.0486,134.1423,2200.0
2016-08-12 13:25:00,214.66,214.79,214.66,214.75,4112.0,134.1298,134.211,134.1298,134.186,4112.0
2016-08-12 13:30:00,214.75,214.77,214.64,214.68,4672.0,134.186,134.1985,134.1173,134.1423,4672.0
2016-08-12 13:35:00,214.72,214.8,214.61,214.73,6481.0,134.1673,134.2173,134.0985,134.1735,6481.0
2016-08-12 13:40:00,214.63,214.74,214.63,214.67,600.0,134.111,134.1798,134.111,134.136,600.0
2016-08-12 13:45:00,214.68,214.72,214.59,214.61,5026.0,134.1423,134.1673,134.0861,134.0985,5026.0
2016-08-12 13:50:00,214.64,214.84,214.6,214.84,3016.0,134.1173,134.2423,134.0923,134.2423,3016.0
2016-08-12 13:55:00,214.83,214.96,214.72,214.74,10227.0,134.236,134.3172,134.1673,134.1798,10227.0
2016-08-12 14:00:00,214.8,214.82,214.65,214.68,6500.0,134.2173,134.2298,134.1235,134.1423,6500.0
2016-08-12 14:05:00,214.7,214.86,214.66,214.81,8327.0,134.1548,134.2548,134.1298,134.2235,8327.0
2016-08-12 14:10:00,214.79,214.8,214.66,214.79,4945.0,134.211,134.2173,134.1298,134.211,4945.0
2016-08-12 14:15:00,214.74,214.79,214.66,214.68,3932.0,134.1798,134.211,134.1298,134.1423,3932.0
2016-08-12 14:20:00,214.65,214.69,214.61,214.68,4184.0,134.1235,134.1485,134.0985,134.1423,4184.0
2016-08-12 14:25:00,214.68,214.84,214.61,214.76,6900.0,134.1423,134.2423,134.0985,134.1923,6900.0
2016-08-12 14:30:00,214.77,214.78,214.64,214.7,7039.0,134.1985,134.2048,134.1173,134.1548,7039.0
2016-08-12 14:35:00,214.72,214.78,214.63,214.75,4697.0,134.1673,134.2048,134.111,134.186,4697.0
2016-08-12 14:40:00,214.78,214.91,214.75,214.88,3700.0,134.2048,134.286,134.186,134.2673,3700.0
2016-08-12 14:45:00,214.89,214.89,214.79,214.83,4481.0,134.2735,134.2735,134.211,134.236,4481.0
2016-08-12 14:50:00,214.84,214.98,214.8,214.92,6227.0,134.2423,134.3297,134.2173,134.2923,6227.0
2016-08-12 14:55:00,214.89,214.96,214.85,214.96,4464.0,134.2735,134.3172,134.2485,134.3172,4464.0
2016-08-12 15:00:00,214.93,214.99,214.92,214.92,7302.0,134.2985,134.336,134.2923,134.2923,7302.0
2016-08-12 15:05:00,214.96,215.02,214.91,215.01,6149.0,134.3172,134.3547,134.286,134.3485,6149.0
2016-08-12 15:10:00,215.02,215.19,215.02,215.03,10097.0,134.3547,134.461,134.3547,134.361,10097.0
2016-08-12 15:15:00,215.07,215.28,214.99,215.2,11341.0,134.386,134.5172,134.336,134.4672,11341.0
2016-08-12 15:20:00,215.18,215.27,215.18,215.25,8986.0,134.4547,134.5109,134.4547,134.4985,8986.0
2016-08-12 15:25:00,215.26,215.67,215.26,215.61,15154.0,134.5047,134.7609,134.5047,134.7234,15154.0
2016-08-12 15:30:00,215.61,215.61,215.49,215.57,14539.0,134.7234,134.7234,134.6484,134.6984,14539.0
2016-08-12 15:35:00,215.56,215.59,215.49,215.49,10071.0,134.6922,134.7109,134.6484,134.6484,10071.0
2016-08-12 15:40:00,215.46,215.56,215.43,215.43,17791.0,134.6297,134.6922,134.6109,134.6109,17791.0
2016-08-12 15:45:00,215.43,215.45,215.23,215.41,13022.0,134.6109,134.6234,134.486,134.5984,13022.0
2016-08-12 15:50:00,215.4,215.4,215.23,215.23,17110.0,134.5922,134.5922,134.486,134.486,17110.0
2016-08-12 15:55:00,215.25,215.33,215.16,215.23,49662.0,134.4985,134.5484,134.4422,134.486,49662.0
2016-08-15 09:30:00,214.35,214.82,213.97,214.29,11727.0,134.9684,135.2643,134.7291,134.9306,11727.0
2016-08-15 09:35:00,214.5,214.98,214.22,214.33,13295.0,135.0628,135.3651,134.8865,134.9558,13295.0
2016-08-15 09:40:00,214.36,214.67,214.28,214.51,6211.0,134.9747,135.1699,134.9243,135.0691,6211.0
2016-08-15 09:45:00,214.49,214.66,214.12,214.31,10442.0,135.0565,135.1636,134.8236,134.9432,10442.0
2016-08-15 09:50:00,214.21,214.53,214.21,214.47,1641.0,134.8802,135.0817,134.8802,135.0439,1641.0
2016-08-15 09:55:00,214.44,214.63,214.41,214.63,2151.0,135.0251,135.1447,135.0062,135.1447,2151.0
2016-08-15 10:00:00,214.71,214.87,214.46,214.46,5585.0,135.1951,135.2958,135.0376,135.0376,5585.0
2016-08-15 10:05:00,214.46,214.59,214.45,214.48,2679.0,135.0376,135.1195,135.0314,135.0502,2679.0
2016-08-15 10:10:00,214.51,214.59,214.15,214.27,2200.0,135.0691,135.1195,134.8425,134.918,2200.0
2016-08-15 10:15:00,214.2,214.45,214.19,214.33,3505.0,134.8739,135.0314,134.8676,134.9558,3505.0
2016-08-15 10:20:00,214.32,214.44,214.11,214.11,6039.0,134.9495,135.0251,134.8173,134.8173,6039.0
2016-08-15 10:25:00,214.17,214.44,214.13,214.44,5555.0,134.855,135.0251,134.8299,135.0251,5555.0
2016-08-15 10:30:00,214.41,214.41,214.19,214.25,3604.0,135.0062,135.0062,134.8676,134.9054,3604.0
2016-08-15 10:35:00,214.35,214.45,214.31,214.45,1847.0,134.9684,135.0314,134.9432,135.0314,1847.0
2016-08-15 10:40:00,214.46,214.56,214.39,214.5,5586.0,135.0376,135.1006,134.9936,135.0628,5586.0
2016-08-15 10:45:00,214.52,214.52,214.3,214.3,1811.0,135.0754,135.0754,134.9369,134.9369,1811.0
2016-08-15 10:50:00,214.35,214.48,214.35,214.39,3350.0,134.9684,135.0502,134.9684,134.9936,3350.0
2016-08-15 10:55:00,214.43,214.48,214.31,214.36,4577.0,135.0188,135.0502,134.9432,134.9747,4577.0
2016-08-15 11:00:00,214.41,214.49,214.38,214.48,3637.0,135.0062,135.0565,134.9873,135.0502,3637.0
2016-08-15 11:05:00,214.58,214.58,214.37,214.46,4745.0,135.1132,135.1132,134.981,135.0376,4745.0
2016-08-15 11:10:00,214.49,214.52,214.4,214.4,4203.0,135.0565,135.0754,134.9999,134.9999,4203.0
2016-08-15 11:15:00,214.42,214.48,214.16,214.33,7160.0,135.0125,135.0502,134.8488,134.9558,7160.0
2016-08-15 11:20:00,214.37,214.4,214.17,214.22,5218.0,134.981,134.9999,134.855,134.8865,5218.0
2016-08-15 11:25:00,214.15,214.32,214.07,214.32,3927.0,134.8425,134.9495,134.7921,134.9495,3927.0
2016-08-15 11:30:00,214.34,214.42,214.22,214.22,3900.0,134.9621,135.0125,134.8865,134.8865,3900.0
2016-08-15 11:35:00,214.19,214.29,214.13,214.2,7769.0,134.8676,134.9306,134.8299,134.8739,7769.0
2016-08-15 11:40:00,214.26,214.37,214.17,214.37,3729.0,134.9117,134.981,134.855,134.981,3729.0
2016-08-15 11:45:00,214.34,214.43,214.27,214.41,2885.0,134.9621,135.0188,134.918,135.0062,2885.0
2016-08-15 11:50:00,214.34,214.5,214.34,214.46,3154.0,134.9621,135.0628,134.9621,135.0376,3154.0
2016-08-15 11:55:00,214.47,214.66,214.39,214.59,3794.0,135.0439,135.1636,134.9936,135.1195,3794.0
2016-08-15 12:00:00,214.6,214.68,214.53,214.53,1800.0,135.1258,135.1762,135.0817,135.0817,1800.0
2016-08-15 12:05:00,214.57,214.61,214.46,214.5,4412.0,135.1069,135.1321,135.0376,135.0628,4412.0
2016-08-15 12:10:00,214.45,214.62,214.36,214.45,9689.0,135.0314,135.1384,134.9747,135.0314,9689.0
2016-08-15 12:15:00,214.41,214.52,214.39,214.52,2568.0,135.0062,135.0754,134.9936,135.0754,2568.0
2016-08-15 12:20:00,214.52,214.57,214.46,214.46,13921.0,135.0754,135.1069,135.0376,135.0376,13921.0
2016-08-15 12:25:00,214.42,214.51,214.4,214.41,3154.0,135.0125,135.0691,134.9999,135.0062,3154.0
2016-08-15 12:30:00,214.44,214.56,214.44,214.54,4353.0,135.0251,135.1006,135.0251,135.088,4353.0
2016-08-15 12:35:00,214.49,214.5,214.38,214.39,1945.0,135.0565,135.0628,134.9873,134.9936,1945.0
2016-08-15 12:40:00,214.42,214.42,214.33,214.38,2200.0,135.0125,135.0125,134.9558,134.9873,2200.0
2016-08-15 12:45:00,214.41,214.42,214.32,214.33,2041.0,135.0062,135.0125,134.9495,134.9558,2041.0
2016-08-15 12:50:00,214.32,214.39,214.23,214.25,8226.0,134.9495,134.9936,134.8928,134.9054,8226.0
2016-08-15 12:55:00,214.25,214.26,214.06,214.06,6244.0,134.9054,134.9117,134.7858,134.7858,6244.0
2016-08-15 13:00:00,214.13,214.21,214.1,214.11,4059.0,134.8299,134.8802,134.811,134.8173,4059.0
2016-08-15 13:05:00,214.09,214.17,214.03,214.12,4888.0,134.8047,134.855,134.7669,134.8236,4888.0
2016-08-15 13:10:00,214.1,214.15,214.07,214.15,1604.0,134.811,134.8425,134.7921,134.8425,1604.0
2016-08-15 13:15:00,214.15,214.19,214.13,214.13,2500.0,134.8425,134.8676,134.8299,134.8299,2500.0
2016-08-15 13:20:00,214.1,214.16,214.1,214.14,2851.0,134.811,134.8488,134.811,134.8362,2851.0
2016-08-15 13:25:00,214.17,214.17,214.11,214.15,1960.0,134.855,134.855,134.8173,134.8425,1960.0
2016-08-15 13:30:00,214.19,214.2,214.0,214.02,13424.0,134.8676,134.8739,134.748,134.7606,13424.0
2016-08-15 13:35:00,214.0,214.06,213.98,214.01,8228.0,134.748,134.7858,134.7354,134.7543,8228.0
2016-08-15 13:40:00,213.99,214.1,213.96,214.02,7457.0,134.7417,134.811,134.7228,134.7606,7457.0
2016-08-15 13:45:00,214.04,214.1,213.94,213.94,20203.0,134.7732,134.811,134.7102,134.7102,20203.0
2016-08-15 13:50:00,213.97,213.97,213.73,213.81,8833.0,134.7291,134.7291,134.578,134.6284,8833.0
2016-08-15 13:55:00,213.78,213.85,213.76,213.77,6457.0,134.6095,134.6536,134.5969,134.6032,6457.0
2016-08-15 14:00:00,213.77,213.85,213.73,213.81,5030.0,134.6032,134.6536,134.578,134.6284,5030.0
2016-08-15 14:05:00,213.78,213.84,213.61,213.67,9467.0,134.6095,134.6473,134.5024,134.5402,9467.0
2016-08-15 14:10:00,213.66,213.76,213.63,213.68,5086.0,134.5339,134.5969,134.515,134.5465,5086.0
2016-08-15 14:15:00,213.74,213.75,213.69,213.74,20118.0,134.5843,134.5906,134.5528,134.5843,20118.0
2016-08-15 14:20:00,213.74,213.74,213.38,213.55,14047.0,134.5843,134.5843,134.3576,134.4647,14047.0
2016-08-15 14:25:00,213.57,213.72,213.57,213.69,5232.0,134.4772,134.5717,134.4772,134.5528,5232.0
2016-08-15 14:30:00,213.68,213.68,213.49,213.63,6501.0,134.5465,134.5465,134.4269,134.515,6501.0
2016-08-15 14:35:00,213.62,213.74,213.61,213.71,6643.0,134.5087,134.5843,134.5024,134.5654,6643.0
2016-08-15 14:40:00,213.71,213.85,213.69,213.8,5226.0,134.5654,134.6536,134.5528,134.6221,5226.0
2016-08-15 14:45:00,213.85,213.97,213.79,213.94,4600.0,134.6536,134.7291,134.6158,134.7102,4600.0
2016-08-15 14:50:00,213.9,213.99,213.88,213.88,7385.0,134.685,134.7417,134.6724,134.6724,7385.0
2016-08-15 14:55:00,213.91,213.99,213.84,213.9,2924.0,134.6913,134.7417,134.6473,134.685,2924.0
2016-08-15 15:00:00,213.99,214.07,213.99,213.99,6292.0,134.7417,134.7921,134.7417,134.7417,6292.0
2016-08-15 15:05:00,213.97,214.21,213.97,214.2,12379.0,134.7291,134.8802,134.7291,134.8739,12379.0
2016-08-15 15:10:00,214.2,214.26,214.03,214.04,5504.0,134.8739,134.9117,134.7669,134.7732,5504.0
2016-08-15 15:15:00,214.04,214.04,213.89,214.0,10290.0,134.7732,134.7732,134.6787,134.748,10290.0
2016-08-15 15:20:00,214.0,214.06,213.98,213.99,13674.0,134.748,134.7858,134.7354,134.7417,13674.0
2016-08-15 15:25:00,214.04,214.09,213.92,214.04,8001.0,134.7732,134.8047,134.6976,134.7732,8001.0
2016-08-15 15:30:00,214.02,214.07,213.96,214.01,9387.0,134.7606,134.7921,134.7228,134.7543,9387.0
2016-08-15 15:35:00,214.01,214.11,213.96,214.07,12588.0,134.7543,134.8173,134.7228,134.7921,12588.0
2016-08-15 15:40:00,214.06,214.18,214.01,214.05,11737.0,134.7858,134.8613,134.7543,134.7795,11737.0
2016-08-15 15:45:00,214.08,214.24,214.01,214.02,11734.0,134.7984,134.8991,134.7543,134.7606,11734.0
2016-08-15 15:50:00,214.02,214.06,213.97,214.0,28101.0,134.7606,134.7858,134.7291,134.748,28101.0
2016-08-15 15:55:00,214.0,214.11,213.86,213.99,63664.0,134.748,134.8173,134.6599,134.7417,63664.0
2016-08-16 09:30:00,213.83,214.16,213.7,214.0,13347.0,134.641,134.8488,134.5591,134.748,13347.0
2016-08-16 09:35:00,214.15,214.29,213.62,214.18,44821.0,134.8425,134.9306,134.5087,134.8613,44821.0
2016-08-16 09:40:00,214.31,214.31,213.45,213.56,11516.0,134.9432,134.9432,134.4017,134.471,11516.0
2016-08-16 09:45:00,213.55,213.61,213.2,213.57,5113.0,134.4647,134.5024,134.2443,134.4772,5113.0
2016-08-16 09:50:00,213.43,213.43,212.72,212.74,9893.0,134.3891,134.3891,133.942,133.9546,9893.0
2016-08-16 09:55:00,212.69,212.7,212.34,212.5,10964.0,133.9231,133.9294,133.7028,133.8035,10964.0
2016-08-16 10:00:00,212.54,212.55,212.0,212.01,10902.0,133.8287,133.835,133.4887,133.495,10902.0
2016-08-16 10:05:00,212.03,212.25,211.88,212.11,14474.0,133.5076,133.6461,133.4131,133.5579,14474.0
2016-08-16 10:10:00,212.18,212.5,212.14,212.3,9311.0,133.602,133.8035,133.5768,133.6776,9311.0
2016-08-16 10:15:00,212.31,212.33,212.02,212.27,10938.0,133.6839,133.6965,133.5013,133.6587,10938.0
2016-08-16 10:20:00,212.17,212.23,211.97,212.02,8901.0,133.5957,133.6335,133.4698,133.5013,8901.0
2016-08-16 10:25:00,212.03,212.13,211.85,211.9,11455.0,133.5076,133.5705,133.3942,133.4257,11455.0
2016-08-16 10:30:00,211.94,211.95,211.8,211.84,10628.0,133.4509,133.4572,133.3627,133.3879,10628.0
2016-08-16 10:35:00,211.91,212.05,211.86,211.86,6095.0,133.432,133.5202,133.4005,133.4005,6095.0
2016-08-16 10:40:00,211.86,211.95,211.69,211.69,10507.0,133.4005,133.4572,133.2935,133.2935,10507.0
2016-08-16 10:45:00,211.7,211.75,211.53,211.57,8589.0,133.2998,133.3313,133.1927,133.2179,8589.0
2016-08-16 10:50:00,211.51,211.61,211.47,211.59,5906.0,133.1801,133.2431,133.155,133.2305,5906.0
2016-08-16 10:55:00,211.59,211.82,211.59,211.69,5200.0,133.2305,133.3753,133.2305,133.2935,5200.0
2016-08-16 11:00:00,211.67,211.85,211.67,211.72,6980.0,133.2809,133.3942,133.2809,133.3124,6980.0
2016-08-16 11:05:00,211.72,211.76,211.61,211.61,5702.0,133.3124,133.3376,133.2431,133.2431,5702.0
2016-08-16 11:10:00,211.6,211.6,211.22,211.22,9159.0,133.2368,133.2368,132.9975,132.9975,9159.0
2016-08-16 11:15:00,211.31,211.36,211.19,211.19,5010.0,133.0542,133.0857,132.9786,132.9786,5010.0
2016-08-16 11:20:00,211.15,211.19,211.11,211.11,4780.0,132.9535,132.9786,132.9283,132.9283,4780.0
2016-08-16 11:25:00,211.12,211.12,210.86,211.03,17738.0,132.9346,132.9346,132.7709,132.8779,17738.0
2016-08-16 11:30:00,211.01,211.2,211.0,211.14,5848.0,132.8653,132.9849,132.859,132.9472,5848.0
2016-08-16 11:35:00,211.1,211.1,210.86,210.9,6500.0,132.922,132.922,132.7709,132.796,6500.0
2016-08-16 11:40:00,210.88,211.17,210.86,210.99,9100.0,132.7835,132.9661,132.7709,132.8527,9100.0
2016-08-16 11:45:00,211.03,211.39,210.93,211.36,11484.0,132.8779,133.1046,132.8149,133.0857,11484.0
2016-08-16 11:50:00,211.37,211.41,211.19,211.24,5431.0,133.092,133.1172,132.9786,133.0101,5431.0
2016-08-16 11:55:00,211.23,211.27,211.19,211.25,5934.0,133.0038,133.029,132.9786,133.0164,5934.0
2016-08-16 12:00:00,211.27,211.35,211.17,211.25,6739.0,133.029,133.0794,132.9661,133.0164,6739.0
2016-08-16 12:05:00,211.18,211.48,211.17,211.46,4604.0,132.9724,133.1613,132.9661,133.1487,4604.0
2016-08-16 12:10:00,211.47,211.62,211.47,211.54,13113.0,133.155,133.2494,133.155,133.199,13113.0
2016-08-16 12:15:00,211.54,211.66,211.24,211.34,19226.0,133.199,133.2746,133.0101,133.0731,19226.0
2016-08-16 12:20:00,211.35,211.4,211.21,211.22,11617.0,133.0794,133.1109,132.9912,132.9975,11617.0
2016-08-16 12:25:00,211.2,211.25,211.02,211.14,6609.0,132.9849,133.0164,132.8716,132.9472,6609.0
2016-08-16 12:30:00,211.16,211.19,211.11,211.16,1471.0,132.9598,132.9786,132.9283,132.9598,1471.0
2016-08-16 12:35:00,211.17,211.17,210.94,211.06,11403.0,132.9661,132.9661,132.8212,132.8968,11403.0
2016-08-16 12:40:00,211.05,211.05,210.95,211.03,5869.0,132.8905,132.8905,132.8275,132.8779,5869.0
2016-08-16 12:45:00,211.01,211.12,210.92,211.1,20417.0,132.8653,132.9346,132.8086,132.922,20417.0
2016-08-16 12:50:00,211.1,211.17,211.0,211.03,28208.0,132.922,132.9661,132.859,132.8779,28208.0
2016-08-16 12:55:00,211.1,211.21,210.98,211.21,13651.0,132.922,132.9912,132.8464,132.9912,13651.0
2016-08-16 13:00:00,211.25,211.34,211.25,211.32,4991.0,133.0164,133.0731,133.0164,133.0605,4991.0
2016-08-16 13:05:00,211.31,211.31,211.1,211.1,3693.0,133.0542,133.0542,132.922,132.922,3693.0
2016-08-16 13:10:00,211.09,211.12,210.93,210.93,8170.0,132.9157,132.9346,132.8149,132.8149,8170.0
2016-08-16 13:15:00,210.92,210.96,210.73,210.86,6016.0,132.8086,132.8338,132.689,132.7709,6016.0
2016-08-16 13:20:00,210.83,210.83,210.62,210.66,4861.0,132.752,132.752,132.6197,132.6449,4861.0
2016-08-16 13:25:00,210.64,210.7,210.52,210.7,13325.0,132.6323,132.6701,132.5568,132.6701,13325.0
2016-08-16 13:30:00,210.73,210.77,210.54,210.59,17804.0,132.689,132.7142,132.5694,132.6009,17804.0
2016-08-16 13:35:00,210.6,210.63,210.5,210.59,11142.0,132.6071,132.626,132.5442,132.6009,11142.0
2016-08-16 13:40:00,210.59,210.67,210.32,210.36,22168.0,132.6009,132.6512,132.4308,132.456,22168.0
2016-08-16 13:45:00,210.37,210.65,210.27,210.65,22050.0,132.4623,132.6386,132.3994,132.6386,22050.0
2016-08-16 13:50:00,210.66,210.66,210.57,210.57,6423.0,132.6449,132.6449,132.5883,132.5883,6423.0
2016-08-16 13:55:00,210.6,210.85,210.57,210.83,10019.0,132.6071,132.7646,132.5883,132.752,10019.0
2016-08-16 14:00:00,210.83,211.13,210.83,211.13,20893.0,132.752,132.9409,132.752,132.9409,20893.0
2016-08-16 14:05:00,211.15,211.31,211.09,211.27,9045.0,132.9535,133.0542,132.9157,133.029,9045.0
2016-08-16 14:10:00,211.31,211.41,211.29,211.29,7701.0,133.0542,133.1172,133.0416,133.0416,7701.0
2016-08-16 14:15:00,211.28,211.28,211.0,211.17,10067.0,133.0353,133.0353,132.859,132.9661,10067.0
2016-08-16 14:20:00,211.23,211.29,211.19,211.21,9894.0,133.0038,133.0416,132.9786,132.9912,9894.0
2016-08-16 14:25:00,211.21,211.23,211.1,211.1,9415.0,132.9912,133.0038,132.922,132.922,9415.0
2016-08-16 14:30:00,211.09,211.2,211.06,211.17,11960.0,132.9157,132.9849,132.8968,132.9661,11960.0
2016-08-16 14:35:00,211.15,211.36,211.13,211.26,8801.0,132.9535,133.0857,132.9409,133.0227,8801.0
2016-08-16 14:40:00,211.24,211.34,211.17,211.29,12109.0,133.0101,133.0731,132.9661,133.0416,12109.0
2016-08-16 14:45:00,211.29,211.38,211.27,211.32,7202.0,133.0416,133.0983,133.029,133.0605,7202.0
2016-08-16 14:50:00,211.29,211.6,211.29,211.58,4908.0,133.0416,133.2368,133.0416,133.2242,4908.0
2016-08-16 14:55:00,211.58,211.74,211.58,211.73,9834.0,133.2242,133.325,133.2242,133.3187,9834.0
2016-08-16 15:00:00,211.71,211.71,211.34,211.34,9962.0,133.3061,133.3061,133.0731,133.0731,9962.0
2016-08-16 15:05:00,211.33,211.41,211.32,211.38,7120.0,133.0668,133.1172,133.0605,133.0983,7120.0
2016-08-16 15:10:00,211.36,211.54,211.35,211.39,6650.0,133.0857,133.199,133.0794,133.1046,6650.0
2016-08-16 15:15:00,211.39,211.51,211.38,211.42,9951.0,133.1046,133.1801,133.0983,133.1235,9951.0
2016-08-16 15:20:00,211.4,211.52,211.38,211.52,8410.0,133.1109,133.1864,133.0983,133.1864,8410.0
2016-08-16 15:25:00,211.5,211.59,211.49,211.55,12565.0,133.1738,133.2305,133.1675,133.2053,12565.0
2016-08-16 15:30:00,211.54,211.59,211.49,211.55,12807.0,133.199,133.2305,133.1675,133.2053,12807.0
2016-08-16 15:35:00,211.56,211.56,211.35,211.4,9822.0,133.2116,133.2116,133.0794,133.1109,9822.0
2016-08-16 15:40:00,211.41,211.46,211.35,211.42,33309.0,133.1172,133.1487,133.0794,133.1235,33309.0
2016-08-16 15:45:00,211.45,211.73,211.45,211.7,26553.0,133.1424,133.3187,133.1424,133.2998,26553.0
2016-08-16 15:50:00,211.7,211.71,211.57,211.63,39243.0,133.2998,133.3061,133.2179,133.2557,39243.0
2016-08-16 15:55:00,211.64,211.66,211.5,211.56,61835.0,133.262,133.2746,133.1738,133.2116,61835.0
2016-08-17 09:30:00,211.57,211.73,210.34,210.71,32139.0,133.2179,133.3187,132.4434,132.6764,32139.0
2016-08-17 09:35:00,210.95,211.97,210.95,211.91,11430.0,132.8275,133.4698,132.8275,133.432,11430.0
2016-08-17 09:40:00,211.78,211.91,211.3,211.63,8653.0,133.3502,133.432,133.0479,133.2557,8653.0
2016-08-17 09:45:00,211.71,211.78,211.1,211.19,14597.0,133.3061,133.3502,132.922,132.9786,14597.0
2016-08-17 09:50:00,211.24,211.64,211.18,211.52,4436.0,133.0101,133.262,132.9724,133.1864,4436.0
2016-08-17 09:55:00,211.59,211.6,211.19,211.19,8186.0,133.2305,133.2368,132.9786,132.9786,8186.0
2016-08-17 10:00:00,211.3,211.34,211.1,211.31,9328.0,133.0479,133.0731,132.922,133.0542,9328.0
2016-08-17 10:05:00,211.31,211.87,211.3,211.82,9546.0,133.0542,133.4068,133.0479,133.3753,9546.0
2016-08-17 10:10:00,211.85,211.85,211.42,211.42,9516.0,133.3942,133.3942,133.1235,133.1235,9516.0
2016-08-17 10:15:00,211.34,211.68,211.28,211.28,6631.0,133.0731,133.2872,133.0353,133.0353,6631.0
2016-08-17 10:20:00,211.36,211.71,211.32,211.71,2695.0,133.0857,133.3061,133.0605,133.3061,2695.0
2016-08-17 10:25:00,211.77,212.07,211.75,211.98,8204.0,133.3439,133.5328,133.3313,133.4761,8204.0
2016-08-17 10:30:00,212.18,212.21,211.78,211.93,5485.0,133.602,133.6209,133.3502,133.4446,5485.0
2016-08-17 10:35:00,211.89,212.17,211.82,211.95,5028.0,133.4194,133.5957,133.3753,133.4572,5028.0
2016-08-17 10:40:00,211.96,212.17,211.96,212.17,3300.0,133.4635,133.5957,133.4635,133.5957,3300.0
2016-08-17 10:45:00,212.14,212.16,211.91,211.93,4796.0,133.5768,133.5894,133.432,133.4446,4796.0
2016-08-17 10:50:00,211.84,211.98,211.84,211.96,2580.0,133.3879,133.4761,133.3879,133.4635,2580.0
2016-08-17 10:55:00,211.92,212.09,211.92,212.03,5296.0,133.4383,133.5453,133.4383,133.5076,5296.0
2016-08-17 11:00:00,212.02,212.06,211.88,211.89,3977.0,133.5013,133.5265,133.4131,133.4194,3977.0
2016-08-17 11:05:00,211.93,212.07,211.82,211.88,2442.0,133.4446,133.5328,133.3753,133.4131,2442.0
2016-08-17 11:10:00,211.9,211.95,211.73,211.73,1326.0,133.4257,133.4572,133.3187,133.3187,1326.0
2016-08-17 11:15:00,211.69,211.77,211.61,211.67,2100.0,133.2935,133.3439,133.2431,133.2809,2100.0
2016-08-17 11:20:00,211.59,211.63,211.41,211.57,5390.0,133.2305,133.2557,133.1172,133.2179,5390.0
2016-08-17 11:25:00,211.59,211.64,211.27,211.27,5196.0,133.2305,133.262,133.029,133.029,5196.0
2016-08-17 11:30:00,211.34,211.48,211.23,211.23,5968.0,133.0731,133.1613,133.0038,133.0038,5968.0
2016-08-17 11:35:00,211.17,211.37,211.08,211.37,4329.0,132.9661,133.092,132.9094,133.092,4329.0
2016-08-17 11:40:00,211.43,211.76,211.39,211.76,6191.0,133.1298,133.3376,133.1046,133.3376,6191.0
2016-08-17 11:45:00,211.77,211.91,211.68,211.91,5003.0,133.3439,133.432,133.2872,133.432,5003.0
2016-08-17 11:50:00,211.99,211.99,211.83,211.88,4821.0,133.4824,133.4824,133.3816,133.4131,4821.0
2016-08-17 11:55:00,211.81,212.14,211.78,212.14,3404.0,133.369,133.5768,133.3502,133.5768,3404.0
2016-08-17 12:00:00,212.11,212.14,211.91,212.06,5382.0,133.5579,133.5768,133.432,133.5265,5382.0
2016-08-17 12:05:00,212.04,212.45,212.04,212.33,8569.0,133.5139,133.772,133.5139,133.6965,8569.0
2016-08-17 12:10:00,212.24,212.43,212.2,212.41,3814.0,133.6398,133.7594,133.6146,133.7468,3814.0
2016-08-17 12:15:00,212.42,212.42,212.18,212.24,5614.0,133.7531,133.7531,133.602,133.6398,5614.0
2016-08-17 12:20:00,212.29,212.59,212.29,212.59,5066.0,133.6713,133.8602,133.6713,133.8602,5066.0
2016-08-17 12:25:00,212.6,212.69,212.54,212.62,5100.0,133.8665,133.9231,133.8287,133.8791,5100.0
2016-08-17 12:30:00,212.63,212.63,212.53,212.58,3840.0,133.8854,133.8854,133.8224,133.8539,3840.0
2016-08-17 12:35:00,212.61,212.76,212.6,212.76,9151.0,133.8728,133.9672,133.8665,133.9672,9151.0
2016-08-17 12:40:00,212.74,213.01,212.68,212.86,17395.0,133.9546,134.1246,133.9168,134.0302,17395.0
2016-08-17 12:45:00,212.86,213.1,212.85,213.08,12378.0,134.0302,134.1813,134.0239,134.1687,12378.0
2016-08-17 12:50:00,213.0,213.27,212.91,212.98,20428.0,134.1183,134.2883,134.0617,134.1057,20428.0
2016-08-17 12:55:00,212.88,213.17,212.88,213.12,11480.0,134.0428,134.2254,134.0428,134.1939,11480.0
2016-08-17 13:00:00,213.12,213.2,213.05,213.05,12294.0,134.1939,134.2443,134.1498,134.1498,12294.0
2016-08-17 13:05:00,213.04,213.19,212.83,212.84,9920.0,134.1435,134.238,134.0113,134.0176,9920.0
2016-08-17 13:10:00,212.88,212.93,212.75,212.89,7203.0,134.0428,134.0743,133.9609,134.0491,7203.0
2016-08-17 13:15:00,212.85,212.87,212.71,212.86,5443.0,134.0239,134.0365,133.9357,134.0302,5443.0
2016-08-17 13:20:00,212.9,212.92,212.74,212.8,4000.0,134.0554,134.068,133.9546,133.9924,4000.0
2016-08-17 13:25:00,212.84,213.03,212.71,212.97,41728.0,134.0176,134.1372,133.9357,134.0995,41728.0
2016-08-17 13:30:00,212.98,213.03,212.82,212.89,4051.0,134.1057,134.1372,134.005,134.0491,4051.0
2016-08-17 13:35:00,212.97,213.46,212.97,213.44,8853.0,134.0995,134.408,134.0995,134.3954,8853.0
2016-08-17 13:40:00,213.45,213.45,212.94,212.94,7359.0,134.4017,134.4017,134.0806,134.0806,7359.0
2016-08-17 13:45:00,212.99,213.06,212.87,212.92,4911.0,134.112,134.1561,134.0365,134.068,4911.0
2016-08-17 13:50:00,212.97,212.98,212.72,212.83,4403.0,134.0995,134.1057,133.942,134.0113,4403.0
2016-08-17 13:55:00,212.77,212.77,212.52,212.52,3458.0,133.9735,133.9735,133.8161,133.8161,3458.0
2016-08-17 14:00:00,212.54,214.0,212.31,214.0,9752.0,133.8287,134.748,133.6839,134.748,9752.0
2016-08-17 14:05:00,213.99,214.15,213.71,213.88,15656.0,134.7417,134.8425,134.5654,134.6724,15656.0
2016-08-17 14:10:00,213.94,214.49,213.79,214.29,14054.0,134.7102,135.0565,134.6158,134.9306,14054.0
2016-08-17 14:15:00,214.27,214.28,213.87,214.05,13189.0,134.918,134.9243,134.6661,134.7795,13189.0
2016-08-17 14:20:00,214.05,214.12,213.79,213.8,8229.0,134.7795,134.8236,134.6158,134.6221,8229.0
2016-08-17 14:25:00,213.79,214.06,213.75,213.75,5265.0,134.6158,134.7858,134.5906,134.5906,5265.0
2016-08-17 14:30:00,213.66,213.76,213.57,213.67,13861.0,134.5339,134.5969,134.4772,134.5402,13861.0
2016-08-17 14:35:00,213.61,213.66,213.42,213.48,11341.0,134.5024,134.5339,134.3828,134.4206,11341.0
2016-08-17 14:40:00,213.44,213.58,213.24,213.24,6993.0,134.3954,134.4835,134.2695,134.2695,6993.0
2016-08-17 14:45:00,213.22,213.37,213.22,213.24,6350.0,134.2569,134.3513,134.2569,134.2695,6350.0
2016-08-17 14:50:00,213.19,213.22,212.95,212.95,12003.0,134.238,134.2569,134.0869,134.0869,12003.0
2016-08-17 14:55:00,212.96,213.31,212.96,213.3,9193.0,134.0932,134.3135,134.0932,134.3072,9193.0
2016-08-17 15:00:00,213.29,213.35,213.12,213.14,5282.0,134.3009,134.3387,134.1939,134.2065,5282.0
2016-08-17 15:05:00,213.12,213.23,212.94,213.0,10483.0,134.1939,134.2632,134.0806,134.1183,10483.0
2016-08-17 15:10:00,212.99,213.24,212.97,213.14,7796.0,134.112,134.2695,134.0995,134.2065,7796.0
2016-08-17 15:15:00,213.11,213.47,213.11,213.47,13410.0,134.1876,134.4143,134.1876,134.4143,13410.0
2016-08-17 15:20:00,213.48,213.59,213.47,213.55,5936.0,134.4206,134.4898,134.4143,134.4647,5936.0
2016-08-17 15:25:00,213.55,213.81,213.48,213.63,14878.0,134.4647,134.6284,134.4206,134.515,14878.0
2016-08-17 15:30:00,213.64,213.69,213.52,213.55,12469.0,134.5213,134.5528,134.4458,134.4647,12469.0
2016-08-17 15:35:00,213.54,213.69,213.51,213.62,9754.0,134.4584,134.5528,134.4395,134.5087,9754.0
2016-08-17 15:40:00,213.62,214.02,213.62,213.98,18372.0,134.5087,134.7606,134.5087,134.7354,18372.0
2016-08-17 15:45:00,213.98,214.1,213.97,214.06,20823.0,134.7354,134.811,134.7291,134.7858,20823.0
2016-08-17 15:50:00,214.06,214.15,213.96,214.07,44867.0,134.7858,134.8425,134.7228,134.7921,44867.0
2016-08-17 15:55:00,214.11,214.12,213.82,213.89,60186.0,134.8173,134.8236,134.6347,134.6787,60186.0
2016-08-18 09:30:00,213.7,214.38,213.49,214.35,12422.0,134.5591,134.9873,134.4269,134.9684,12422.0
2016-08-18 09:35:00,214.35,214.97,214.35,214.81,10851.0,134.9684,135.3588,134.9684,135.258,10851.0
2016-08-18 09:40:00,214.7,215.06,214.32,214.86,10687.0,135.1888,135.4154,134.9495,135.2895,10687.0
2016-08-18 09:45:00,214.77,215.07,214.53,214.88,12440.0,135.2328,135.4217,135.0817,135.3021,12440.0
2016-08-18 09:50:00,214.91,214.95,214.63,214.8,4499.0,135.321,135.3462,135.1447,135.2517,4499.0
2016-08-18 09:55:00,214.77,214.85,214.39,214.49,7040.0,135.2328,135.2832,134.9936,135.0565,7040.0
2016-08-18 10:00:00,214.41,214.6,214.13,214.37,7642.0,135.0062,135.1258,134.8299,134.981,7642.0
2016-08-18 10:05:00,214.35,214.35,213.36,213.49,8439.0,134.9684,134.9684,134.345,134.4269,8439.0
2016-08-18 10:10:00,213.55,213.81,213.5,213.59,29585.0,134.4647,134.6284,134.4332,134.4898,29585.0
2016-08-18 10:15:00,213.63,213.74,213.38,213.62,15220.0,134.515,134.5843,134.3576,134.5087,15220.0
2016-08-18 10:20:00,213.62,213.62,213.29,213.5,6061.0,134.5087,134.5087,134.3009,134.4332,6061.0
2016-08-18 10:25:00,213.52,213.75,213.47,213.49,10300.0,134.4458,134.5906,134.4143,134.4269,10300.0
2016-08-18 10:30:00,213.51,213.62,213.04,213.04,14671.0,134.4395,134.5087,134.1435,134.1435,14671.0
2016-08-18 10:35:00,213.12,213.8,213.11,213.73,6855.0,134.1939,134.6221,134.1876,134.578,6855.0
2016-08-18 10:40:00,213.76,213.84,213.74,213.81,5500.0,134.5969,134.6473,134.5843,134.6284,5500.0
2016-08-18 10:45:00,213.82,213.82,213.22,213.23,5100.0,134.6347,134.6347,134.2569,134.2632,5100.0
2016-08-18 10:50:00,213.36,213.5,213.28,213.5,5585.0,134.345,134.4332,134.2946,134.4332,5585.0
2016-08-18 10:55:00,213.56,213.82,213.5,213.82,5614.0,134.471,134.6347,134.4332,134.6347,5614.0
2016-08-18 11:00:00,213.85,214.0,213.81,213.92,14512.0,134.6536,134.748,134.6284,134.6976,14512.0
2016-08-18 11:05:00,213.9,214.41,213.9,214.33,9500.0,134.685,135.0062,134.685,134.9558,9500.0
2016-08-18 11:10:00,214.27,214.27,213.77,214.08,9763.0,134.918,134.918,134.6032,134.7984,9763.0
2016-08-18 11:15:00,214.08,214.11,213.76,213.8,3995.0,134.7984,134.8173,134.5969,134.6221,3995.0
2016-08-18 11:20:00,213.89,214.06,213.88,214.04,7301.0,134.6787,134.7858,134.6724,134.7732,7301.0
2016-08-18 11:25:00,214.02,214.56,214.01,214.27,9402.0,134.7606,135.1006,134.7543,134.918,9402.0
2016-08-18 11:30:00,214.25,214.28,214.1,214.15,18524.0,134.9054,134.9243,134.811,134.8425,18524.0
2016-08-18 11:35:00,214.22,214.24,214.03,214.24,7779.0,134.8865,134.8991,134.7669,134.8991,7779.0
2016-08-18 11:40:00,214.2,214.26,213.85,213.99,9912.0,134.8739,134.9117,134.6536,134.7417,9912.0
2016-08-18 11:45:00,214.03,214.11,213.95,214.06,3388.0,134.7669,134.8173,134.7165,134.7858,3388.0
2016-08-18 11:50:00,213.99,214.17,213.81,213.81,3543.0,134.7417,134.855,134.6284,134.6284,3543.0
2016-08-18 11:55:00,213.81,213.81,213.55,213.55,2400.0,134.6284,134.6284,134.4647,134.4647,2400.0
2016-08-18 12:00:00,213.59,213.83,213.37,213.77,10391.0,134.4898,134.641,134.3513,134.6032,10391.0
2016-08-18 12:05:00,213.81,213.88,213.75,213.75,6103.0,134.6284,134.6724,134.5906,134.5906,6103.0
2016-08-18 12:10:00,213.74,213.98,213.68,213.98,6010.0,134.5843,134.7354,134.5465,134.7354,6010.0
2016-08-18 12:15:00,214.01,214.01,213.68,213.76,3104.0,134.7543,134.7543,134.5465,134.5969,3104.0
2016-08-18 12:20:00,213.77,213.88,213.68,213.72,5225.0,134.6032,134.6724,134.5465,134.5717,5225.0
2016-08-18 12:25:00,213.69,213.72,213.36,213.36,3722.0,134.5528,134.5717,134.345,134.345,3722.0
2016-08-18 12:30:00,213.39,213.79,213.39,213.59,5004.0,134.3639,134.6158,134.3639,134.4898,5004.0
2016-08-18 12:35:00,213.6,213.73,213.5,213.5,5901.0,134.4961,134.578,134.4332,134.4332,5901.0
2016-08-18 12:40:00,213.57,213.58,213.5,213.54,3401.0,134.4772,134.4835,134.4332,134.4584,3401.0
2016-08-18 12:45:00,213.56,213.78,213.55,213.65,3946.0,134.471,134.6095,134.4647,134.5276,3946.0
2016-08-18 12:50:00,213.61,213.66,213.53,213.66,2300.0,134.5024,134.5339,134.4521,134.5339,2300.0
2016-08-18 12:55:00,213.66,213.77,213.62,213.7,3354.0,134.5339,134.6032,134.5087,134.5591,3354.0
2016-08-18 13:00:00,213.67,213.76,213.6,213.69,3524.0,134.5402,134.5969,134.4961,134.5528,3524.0
2016-08-18 13:05:00,213.69,213.81,213.69,213.81,2056.0,134.5528,134.6284,134.5528,134.6284,2056.0
2016-08-18 13:10:00,213.79,214.03,213.7,213.98,4839.0,134.6158,134.7669,134.5591,134.7354,4839.0
2016-08-18 13:15:00,213.95,213.95,213.76,213.76,2100.0,134.7165,134.7165,134.5969,134.5969,2100.0
2016-08-18 13:20:00,213.76,213.96,213.66,213.96,6120.0,134.5969,134.7228,134.5339,134.7228,6120.0
2016-08-18 13:25:00,213.96,213.96,213.78,213.78,2400.0,134.7228,134.7228,134.6095,134.6095,2400.0
2016-08-18 13:30:00,213.8,213.9,213.72,213.88,5985.0,134.6221,134.685,134.5717,134.6724,5985.0
2016-08-18 13:35:00,213.89,214.03,213.89,214.03,2800.0,134.6787,134.7669,134.6787,134.7669,2800.0
2016-08-18 13:40:00,214.05,214.21,214.02,214.11,7479.0,134.7795,134.8802,134.7606,134.8173,7479.0
2016-08-18 13:45:00,214.11,214.13,214.06,214.06,2051.0,134.8173,134.8299,134.7858,134.7858,2051.0
2016-08-18 13:50:00,214.06,214.09,213.96,213.98,5314.0,134.7858,134.8047,134.7228,134.7354,5314.0
2016-08-18 13:55:00,213.94,214.01,213.9,214.01,2732.0,134.7102,134.7543,134.685,134.7543,2732.0
2016-08-18 14:00:00,214.04,214.05,213.96,213.96,6500.0,134.7732,134.7795,134.7228,134.7228,6500.0
2016-08-18 14:05:00,213.98,214.03,213.71,213.85,6376.0,134.7354,134.7669,134.5654,134.6536,6376.0
2016-08-18 14:10:00,213.9,214.06,213.85,214.05,5429.0,134.685,134.7858,134.6536,134.7795,5429.0
2016-08-18 14:15:00,214.05,214.16,214.02,214.06,10803.0,134.7795,134.8488,134.7606,134.7858,10803.0
2016-08-18 14:20:00,214.09,214.14,214.04,214.07,4157.0,134.8047,134.8362,134.7732,134.7921,4157.0
2016-08-18 14:25:00,214.17,214.24,214.02,214.11,4816.0,134.855,134.8991,134.7606,134.8173,4816.0
2016-08-18 14:30:00,214.12,214.22,214.07,214.17,4625.0,134.8236,134.8865,134.7921,134.855,4625.0
2016-08-18 14:35:00,214.21,214.21,213.98,214.06,5812.0,134.8802,134.8802,134.7354,134.7858,5812.0
2016-08-18 14:40:00,214.1,214.2,214.05,214.17,9000.0,134.811,134.8739,134.7795,134.855,9000.0
2016-08-18 14:45:00,214.22,214.31,214.12,214.31,3700.0,134.8865,134.9432,134.8236,134.9432,3700.0
2016-08-18 14:50:00,214.31,214.35,214.22,214.34,4307.0,134.9432,134.9684,134.8865,134.9621,4307.0
2016-08-18 14:55:00,214.34,214.34,214.21,214.32,9026.0,134.9621,134.9621,134.8802,134.9495,9026.0
2016-08-18 15:00:00,214.29,214.32,214.15,214.15,3500.0,134.9306,134.9495,134.8425,134.8425,3500.0
2016-08-18 15:05:00,214.21,214.41,214.21,214.29,8769.0,134.8802,135.0062,134.8802,134.9306,8769.0
2016-08-18 15:10:00,214.32,214.4,214.19,214.19,4243.0,134.9495,134.9999,134.8676,134.8676,4243.0
2016-08-18 15:15:00,214.24,214.3,214.21,214.26,5396.0,134.8991,134.9369,134.8802,134.9117,5396.0
2016-08-18 15:20:00,214.26,214.38,214.22,214.3,5437.0,134.9117,134.9873,134.8865,134.9369,5437.0
2016-08-18 15:25:00,214.31,214.32,214.13,214.13,8880.0,134.9432,134.9495,134.8299,134.8299,8880.0
2016-08-18 15:30:00,214.1,214.22,214.09,214.12,8087.0,134.811,134.8865,134.8047,134.8236,8087.0
2016-08-18 15:35:00,214.09,214.21,214.09,214.15,8988.0,134.8047,134.8802,134.8047,134.8425,8988.0
2016-08-18 15:40:00,214.16,214.26,214.13,214.19,10844.0,134.8488,134.9117,134.8299,134.8676,10844.0
2016-08-18 15:45:00,214.23,214.26,214.06,214.06,8815.0,134.8928,134.9117,134.7858,134.7858,8815.0
2016-08-18 15:50:00,214.06,214.18,214.06,214.08,13233.0,134.7858,134.8613,134.7858,134.7984,13233.0
2016-08-18 15:55:00,214.11,214.32,214.09,214.27,43133.0,134.8173,134.9495,134.8047,134.918,43133.0
2016-08-19 09:30:00,213.54,214.35,213.52,213.79,75275.0,134.4584,134.9684,134.4458,134.6158,75275.0
2016-08-19 09:35:00,214.14,214.14,212.78,213.06,5663.0,134.8362,134.8362,133.9798,134.1561,5663.0
2016-08-19 09:40:00,212.98,213.08,212.5,212.91,7027.0,134.1057,134.1687,133.8035,134.0617,7027.0
2016-08-19 09:45:00,212.91,213.1,212.63,212.84,5950.0,134.0617,134.1813,133.8854,134.0176,5950.0
2016-08-19 09:50:00,212.85,213.35,212.7,212.82,11551.0,134.0239,134.3387,133.9294,134.005,11551.0
2016-08-19 09:55:00,212.73,212.73,212.21,212.21,10227.0,133.9483,133.9483,133.6209,133.6209,10227.0
2016-08-19 10:00:00,212.25,212.45,212.04,212.04,6618.0,133.6461,133.772,133.5139,133.5139,6618.0
2016-08-19 10:05:00,212.0,212.0,211.81,211.88,3493.0,133.4887,133.4887,133.369,133.4131,3493.0
2016-08-19 10:10:00,211.89,211.99,211.57,211.66,12722.0,133.4194,133.4824,133.2179,133.2746,12722.0
2016-08-19 10:15:00,211.78,211.99,211.62,211.94,6411.0,133.3502,133.4824,133.2494,133.4509,6411.0
2016-08-19 10:20:00,211.98,212.28,211.82,211.83,11424.0,133.4761,133.665,133.3753,133.3816,11424.0
2016-08-19 10:25:00,211.91,211.94,211.56,211.76,8130.0,133.432,133.4509,133.2116,133.3376,8130.0
2016-08-19 10:30:00,211.7,211.92,211.68,211.73,6226.0,133.2998,133.4383,133.2872,133.3187,6226.0
2016-08-19 10:35:00,211.73,211.74,211.52,211.74,5025.0,133.3187,133.325,133.1864,133.325,5025.0
2016-08-19 10:40:00,211.65,211.9,211.65,211.9,3276.0,133.2683,133.4257,133.2683,133.4257,3276.0
2016-08-19 10:45:00,211.92,211.92,211.5,211.5,4045.0,133.4383,133.4383,133.1738,133.1738,4045.0
2016-08-19 10:50:00,211.48,211.62,211.29,211.29,5020.0,133.1613,133.2494,133.0416,133.0416,5020.0
2016-08-19 10:55:00,211.23,211.3,211.06,211.26,5398.0,133.0038,133.0479,132.8968,133.0227,5398.0
2016-08-19 11:00:00,211.23,211.54,211.23,211.38,9181.0,133.0038,133.199,133.0038,133.0983,9181.0
2016-08-19 11:05:00,211.36,211.39,211.18,211.34,2114.0,133.0857,133.1046,132.9724,133.0731,2114.0
2016-08-19 11:10:00,211.44,211.53,211.25,211.5,7541.0,133.1361,133.1927,133.0164,133.1738,7541.0
2016-08-19 11:15:00,211.49,211.49,211.2,211.34,3603.0,133.1675,133.1675,132.9849,133.0731,3603.0
2016-08-19 11:20:00,211.41,211.44,211.21,211.29,9879.0,133.1172,133.1361,132.9912,133.0416,9879.0
2016-08-19 11:25:00,211.32,211.62,211.32,211.51,2965.0,133.0605,133.2494,133.0605,133.1801,2965.0
2016-08-19 11:30:00,211.5,211.52,211.24,211.41,9934.0,133.1738,133.1864,133.0101,133.1172,9934.0
2016-08-19 11:35:00,211.3,211.43,211.27,211.31,3750.0,133.0479,133.1298,133.029,133.0542,3750.0
2016-08-19 11:40:00,211.28,211.61,211.21,211.49,6511.0,133.0353,133.2431,132.9912,133.1675,6511.0
2016-08-19 11:45:00,211.51,211.6,211.35,211.35,4254.0,133.1801,133.2368,133.0794,133.0794,4254.0
2016-08-19 11:50:00,211.29,211.31,211.1,211.27,4892.0,133.0416,133.0542,132.922,133.029,4892.0
2016-08-19 11:55:00,211.22,211.37,211.21,211.34,8327.0,132.9975,133.092,132.9912,133.0731,8327.0
2016-08-19 12:00:00,211.34,211.55,211.31,211.55,7561.0,133.0731,133.2053,133.0542,133.2053,7561.0
2016-08-19 12:05:00,211.42,211.42,211.16,211.2,3891.0,133.1235,133.1235,132.9598,132.9849,3891.0
2016-08-19 12:10:00,211.26,211.38,211.17,211.38,2125.0,133.0227,133.0983,132.9661,133.0983,2125.0
2016-08-19 12:15:00,211.35,211.38,211.21,211.35,12705.0,133.0794,133.0983,132.9912,133.0794,12705.0
2016-08-19 12:20:00,211.26,211.5,211.26,211.47,4103.0,133.0227,133.1738,133.0227,133.155,4103.0
2016-08-19 12:25:00,211.45,211.45,211.27,211.27,2230.0,133.1424,133.1424,133.029,133.029,2230.0
2016-08-19 12:30:00,211.26,211.46,211.26,211.35,4679.0,133.0227,133.1487,133.0227,133.0794,4679.0
2016-08-19 12:35:00,211.36,211.42,211.29,211.34,3606.0,133.0857,133.1235,133.0416,133.0731,3606.0
2016-08-19 12:40:00,211.35,211.49,211.23,211.49,7913.0,133.0794,133.1675,133.0038,133.1675,7913.0
2016-08-19 12:45:00,211.49,211.5,211.25,211.34,7674.0,133.1675,133.1738,133.0164,133.0731,7674.0
2016-08-19 12:50:00,211.31,211.34,211.21,211.31,5335.0,133.0542,133.0731,132.9912,133.0542,5335.0
2016-08-19 12:55:00,211.27,211.41,211.24,211.41,2844.0,133.029,133.1172,133.0101,133.1172,2844.0
2016-08-19 13:00:00,211.36,211.4,211.31,211.37,5209.0,133.0857,133.1109,133.0542,133.092,5209.0
2016-08-19 13:05:00,211.34,211.55,211.28,211.51,4858.0,133.0731,133.2053,133.0353,133.1801,4858.0
2016-08-19 13:10:00,211.55,211.65,211.55,211.63,2400.0,133.2053,133.2683,133.2053,133.2557,2400.0
2016-08-19 13:15:00,211.59,211.59,211.46,211.48,2282.0,133.2305,133.2305,133.1487,133.1613,2282.0
2016-08-19 13:20:00,211.51,211.75,211.5,211.75,3101.0,133.1801,133.3313,133.1738,133.3313,3101.0
2016-08-19 13:25:00,211.75,211.75,211.53,211.72,5567.0,133.3313,133.3313,133.1927,133.3124,5567.0
2016-08-19 13:30:00,211.72,211.74,211.44,211.44,6068.0,133.3124,133.325,133.1361,133.1361,6068.0
2016-08-19 13:35:00,211.52,211.56,211.35,211.56,3413.0,133.1864,133.2116,133.0794,133.2116,3413.0
2016-08-19 13:40:00,211.48,211.64,211.48,211.54,3556.0,133.1613,133.262,133.1613,133.199,3556.0
2016-08-19 13:45:00,211.6,211.63,211.53,211.61,5157.0,133.2368,133.2557,133.1927,133.2431,5157.0
2016-08-19 13:50:00,211.59,211.7,211.53,211.7,3975.0,133.2305,133.2998,133.1927,133.2998,3975.0
2016-08-19 13:55:00,211.68,211.7,211.52,211.56,3427.0,133.2872,133.2998,133.1864,133.2116,3427.0
2016-08-19 14:00:00,211.6,211.65,211.53,211.53,3524.0,133.2368,133.2683,133.1927,133.1927,3524.0
2016-08-19 14:05:00,211.58,211.72,211.5,211.5,4227.0,133.2242,133.3124,133.1738,133.1738,4227.0
2016-08-19 14:10:00,211.55,211.68,211.5,211.68,3503.0,133.2053,133.2872,133.1738,133.2872,3503.0
2016-08-19 14:15:00,211.67,211.69,211.58,211.62,4056.0,133.2809,133.2935,133.2242,133.2494,4056.0
2016-08-19 14:20:00,211.57,211.79,211.57,211.79,6731.0,133.2179,133.3564,133.2179,133.3564,6731.0
2016-08-19 14:25:00,211.79,211.84,211.66,211.77,3103.0,133.3564,133.3879,133.2746,133.3439,3103.0
2016-08-19 14:30:00,211.71,211.82,211.68,211.82,4375.0,133.3061,133.3753,133.2872,133.3753,4375.0
2016-08-19 14:35:00,211.8,211.81,211.72,211.76,2509.0,133.3627,133.369,133.3124,133.3376,2509.0
2016-08-19 14:40:00,211.72,211.78,211.6,211.78,7427.0,133.3124,133.3502,133.2368,133.3502,7427.0
2016-08-19 14:45:00,211.8,211.8,211.72,211.73,2300.0,133.3627,133.3627,133.3124,133.3187,2300.0
2016-08-19 14:50:00,211.69,211.83,211.68,211.83,5948.0,133.2935,133.3816,133.2872,133.3816,5948.0
2016-08-19 14:55:00,211.83,211.87,211.8,211.8,3168.0,133.3816,133.4068,133.3627,133.3627,3168.0
2016-08-19 15:00:00,211.79,211.8,211.71,211.76,4200.0,133.3564,133.3627,133.3061,133.3376,4200.0
2016-08-19 15:05:00,211.8,211.85,211.68,211.76,4059.0,133.3627,133.3942,133.2872,133.3376,4059.0
2016-08-19 15:10:00,211.75,211.75,211.6,211.6,2495.0,133.3313,133.3313,133.2368,133.2368,2495.0
2016-08-19 15:15:00,211.58,211.71,211.58,211.61,6655.0,133.2242,133.3061,133.2242,133.2431,6655.0
2016-08-19 15:20:00,211.62,211.74,211.62,211.73,4340.0,133.2494,133.325,133.2494,133.3187,4340.0
2016-08-19 15:25:00,211.67,211.86,211.67,211.84,4949.0,133.2809,133.4005,133.2809,133.3879,4949.0
2016-08-19 15:30:00,211.84,211.93,211.7,211.93,5732.0,133.3879,133.4446,133.2998,133.4446,5732.0
2016-08-19 15:35:00,211.93,211.98,211.75,211.82,5881.0,133.4446,133.4761,133.3313,133.3753,5881.0
2016-08-19 15:40:00,211.8,211.9,211.8,211.86,12848.0,133.3627,133.4257,133.3627,133.4005,12848.0
2016-08-19 15:45:00,211.9,211.95,211.81,211.84,13432.0,133.4257,133.4572,133.369,133.3879,13432.0
2016-08-19 15:50:00,211.87,211.94,211.83,211.89,13346.0,133.4068,133.4509,133.3816,133.4194,13346.0
2016-08-19 15:55:00,211.9,212.04,211.85,211.85,37722.0,133.4257,133.5139,133.3942,133.3942,37722.0
2016-08-22 09:30:00,212.35,213.26,212.1,212.71,17850.0,133.7091,134.2821,133.5516,133.9357,17850.0
2016-08-22 09:35:00,212.57,212.57,211.59,211.59,11481.0,133.8476,133.8476,133.2305,133.2305,11481.0
2016-08-22 09:40:00,211.58,211.89,211.22,211.83,6400.0,133.2242,133.4194,132.9975,133.3816,6400.0
2016-08-22 09:45:00,211.94,212.09,211.3,211.3,4800.0,133.4509,133.5453,133.0479,133.0479,4800.0
2016-08-22 09:50:00,211.3,211.9,211.14,211.71,6389.0,133.0479,133.4257,132.9472,133.3061,6389.0
2016-08-22 09:55:00,211.72,212.06,211.71,211.81,5327.0,133.3124,133.5265,133.3061,133.369,5327.0
2016-08-22 10:00:00,211.79,212.3,211.77,212.21,8188.0,133.3564,133.6776,133.3439,133.6209,8188.0
2016-08-22 10:05:00,212.18,212.24,211.77,211.88,5281.0,133.602,133.6398,133.3439,133.4131,5281.0
2016-08-22 10:10:00,211.8,211.88,211.03,211.03,5495.0,133.3627,133.4131,132.8779,132.8779,5495.0
2016-08-22 10:15:00,211.03,211.84,211.03,211.63,9905.0,132.8779,133.3879,132.8779,133.2557,9905.0
2016-08-22 10:20:00,211.53,211.58,211.08,211.08,5451.0,133.1927,133.2242,132.9094,132.9094,5451.0
2016-08-22 10:25:00,211.27,211.54,211.25,211.43,3726.0,133.029,133.199,133.0164,133.1298,3726.0
2016-08-22 10:30:00,211.46,211.49,211.18,211.31,9525.0,133.1487,133.1675,132.9724,133.0542,9525.0
2016-08-22 10:35:00,211.29,211.44,211.18,211.18,5334.0,133.0416,133.1361,132.9724,132.9724,5334.0
2016-08-22 10:40:00,211.28,211.39,211.24,211.24,5013.0,133.0353,133.1046,133.0101,133.0101,5013.0
2016-08-22 10:45:00,211.27,211.51,211.21,211.51,7069.0,133.029,133.1801,132.9912,133.1801,7069.0
2016-08-22 10:50:00,211.54,211.85,211.45,211.67,5261.0,133.199,133.3942,133.1424,133.2809,5261.0
2016-08-22 10:55:00,211.51,211.8,211.51,211.71,2190.0,133.1801,133.3627,133.1801,133.3061,2190.0
2016-08-22 11:00:00,211.69,211.84,211.6,211.79,13362.0,133.2935,133.3879,133.2368,133.3564,13362.0
2016-08-22 11:05:00,211.87,211.88,211.56,211.56,2583.0,133.4068,133.4131,133.2116,133.2116,2583.0
2016-08-22 11:10:00,211.62,211.66,211.55,211.55,6327.0,133.2494,133.2746,133.2053,133.2053,6327.0
2016-08-22 11:15:00,211.62,211.81,211.48,211.7,4833.0,133.2494,133.369,133.1613,133.2998,4833.0
2016-08-22 11:20:00,211.75,211.76,211.41,211.44,2600.0,133.3313,133.3376,133.1172,133.1361,2600.0
2016-08-22 11:25:00,211.43,211.44,211.37,211.38,4210.0,133.1298,133.1361,133.092,133.0983,4210.0
2016-08-22 11:30:00,211.4,211.6,211.4,211.58,5822.0,133.1109,133.2368,133.1109,133.2242,5822.0
2016-08-22 11:35:00,211.59,211.66,211.48,211.5,5394.0,133.2305,133.2746,133.1613,133.1738,5394.0
2016-08-22 11:40:00,211.44,211.81,211.37,211.79,5191.0,133.1361,133.369,133.092,133.3564,5191.0
2016-08-22 11:45:00,211.83,212.03,211.83,211.95,2869.0,133.3816,133.5076,133.3816,133.4572,2869.0
2016-08-22 11:50:00,211.92,211.97,211.78,211.78,1349.0,133.4383,133.4698,133.3502,133.3502,1349.0
2016-08-22 11:55:00,211.85,211.94,211.75,211.89,5577.0,133.3942,133.4509,133.3313,133.4194,5577.0
2016-08-22 12:00:00,211.94,212.09,211.9,211.92,3100.0,133.4509,133.5453,133.4257,133.4383,3100.0
2016-08-22 12:05:00,211.95,212.11,211.95,212.11,6422.0,133.4572,133.5579,133.4572,133.5579,6422.0
2016-08-22 12:10:00,212.1,212.1,211.87,211.87,14178.0,133.5516,133.5516,133.4068,133.4068,14178.0
2016-08-22 12:15:00,211.96,212.29,211.94,212.14,7779.0,133.4635,133.6713,133.4509,133.5768,7779.0
2016-08-22 12:20:00,212.14,212.48,212.13,212.47,9720.0,133.5768,133.7909,133.5705,133.7846,9720.0
2016-08-22 12:25:00,212.48,212.68,212.44,212.68,2886.0,133.7909,133.9168,133.7657,133.9168,2886.0
2016-08-22 12:30:00,212.61,212.61,212.33,212.36,4026.0,133.8728,133.8728,133.6965,133.7154,4026.0
2016-08-22 12:35:00,212.37,212.42,212.29,212.36,2200.0,133.7217,133.7531,133.6713,133.7154,2200.0
2016-08-22 12:40:00,212.38,212.38,212.25,212.25,4200.0,133.7279,133.7279,133.6461,133.6461,4200.0
2016-08-22 12:45:00,212.21,212.35,212.08,212.35,7091.0,133.6209,133.7091,133.5391,133.7091,7091.0
2016-08-22 12:50:00,212.35,212.36,212.19,212.22,3300.0,133.7091,133.7154,133.6083,133.6272,3300.0
2016-08-22 12:55:00,212.23,212.3,212.17,212.26,2800.0,133.6335,133.6776,133.5957,133.6524,2800.0
2016-08-22 13:00:00,212.25,212.26,212.13,212.21,6934.0,133.6461,133.6524,133.5705,133.6209,6934.0
2016-08-22 13:05:00,212.22,212.22,212.14,212.2,2100.0,133.6272,133.6272,133.5768,133.6146,2100.0
2016-08-22 13:10:00,212.24,212.24,212.07,212.09,3427.0,133.6398,133.6398,133.5328,133.5453,3427.0
2016-08-22 13:15:00,212.13,212.35,212.13,212.24,3600.0,133.5705,133.7091,133.5705,133.6398,3600.0
2016-08-22 13:20:00,212.2,212.2,211.95,211.95,3997.0,133.6146,133.6146,133.4572,133.4572,3997.0
2016-08-22 13:25:00,211.96,212.33,211.93,212.16,4980.0,133.4635,133.6965,133.4446,133.5894,4980.0
2016-08-22 13:30:00,212.11,212.11,211.85,212.01,5536.0,133.5579,133.5579,133.3942,133.495,5536.0
2016-08-22 13:35:00,212.05,212.1,211.98,212.06,3120.0,133.5202,133.5516,133.4761,133.5265,3120.0
2016-08-22 13:40:00,212.11,212.23,212.06,212.09,6474.0,133.5579,133.6335,133.5265,133.5453,6474.0
2016-08-22 13:45:00,212.13,212.27,212.09,212.09,5663.0,133.5705,133.6587,133.5453,133.5453,5663.0
2016-08-22 13:50:00,212.11,212.16,212.0,212.03,1500.0,133.5579,133.5894,133.4887,133.5076,1500.0
2016-08-22 13:55:00,212.07,212.1,212.05,212.06,3497.0,133.5328,133.5516,133.5202,133.5265,3497.0
2016-08-22 14:00:00,212.08,212.21,212.0,212.14,7381.0,133.5391,133.6209,133.4887,133.5768,7381.0
2016-08-22 14:05:00,212.08,212.14,212.08,212.12,2218.0,133.5391,133.5768,133.5391,133.5642,2218.0
2016-08-22 14:10:00,212.11,212.14,212.02,212.09,3440.0,133.5579,133.5768,133.5013,133.5453,3440.0
2016-08-22 14:15:00,212.09,212.21,212.09,212.19,5713.0,133.5453,133.6209,133.5453,133.6083,5713.0
2016-08-22 14:20:00,212.23,212.26,212.08,212.14,3620.0,133.6335,133.6524,133.5391,133.5768,3620.0
2016-08-22 14:25:00,212.09,212.1,211.93,211.97,886.0,133.5453,133.5516,133.4446,133.4698,886.0
2016-08-22 14:30:00,211.91,211.99,211.9,211.95,4993.0,133.432,133.4824,133.4257,133.4572,4993.0
2016-08-22 14:35:00,211.95,212.0,211.87,212.0,2903.0,133.4572,133.4887,133.4068,133.4887,2903.0
2016-08-22 14:40:00,212.0,212.1,211.98,212.1,1730.0,133.4887,133.5516,133.4761,133.5516,1730.0
2016-08-22 14:45:00,212.13,212.14,212.04,212.11,2897.0,133.5705,133.5768,133.5139,133.5579,2897.0
2016-08-22 14:50:00,212.18,212.35,212.18,212.24,5700.0,133.602,133.7091,133.602,133.6398,5700.0
2016-08-22 14:55:00,212.19,212.19,212.03,212.05,900.0,133.6083,133.6083,133.5076,133.5202,900.0
2016-08-22 15:00:00,212.05,212.2,212.04,212.13,4838.0,133.5202,133.6146,133.5139,133.5705,4838.0
2016-08-22 15:05:00,212.18,212.21,212.1,212.15,4857.0,133.602,133.6209,133.5516,133.5831,4857.0
2016-08-22 15:10:00,212.15,212.27,212.15,212.19,3000.0,133.5831,133.6587,133.5831,133.6083,3000.0
2016-08-22 15:15:00,212.16,212.2,212.09,212.16,6449.0,133.5894,133.6146,133.5453,133.5894,6449.0
2016-08-22 15:20:00,212.14,212.2,212.08,212.17,4886.0,133.5768,133.6146,133.5391,133.5957,4886.0
2016-08-22 15:25:00,212.22,212.24,212.13,212.18,4691.0,133.6272,133.6398,133.5705,133.602,4691.0
2016-08-22 15:30:00,212.17,212.43,212.17,212.4,4643.0,133.5957,133.7594,133.5957,133.7405,4643.0
2016-08-22 15:35:00,212.34,212.36,212.27,212.31,7917.0,133.7028,133.7154,133.6587,133.6839,7917.0
2016-08-22 15:40:00,212.25,212.4,212.22,212.33,9399.0,133.6461,133.7405,133.6272,133.6965,9399.0
2016-08-22 15:45:00,212.34,212.42,212.3,212.38,13569.0,133.7028,133.7531,133.6776,133.7279,13569.0
2016-08-22 15:50:00,212.35,212.35,212.22,212.3,17555.0,133.7091,133.7091,133.6272,133.6776,17555.0
2016-08-22 15:55:00,212.32,212.44,212.15,212.33,65857.0,133.6902,133.7657,133.5831,133.6965,65857.0
2016-08-23 09:30:00,213.37,213.37,212.4,212.59,22974.0,134.3513,134.3513,133.7405,133.8602,22974.0
2016-08-23 09:35:00,212.71,213.0,212.47,212.82,8667.0,133.9357,134.1183,133.7846,134.005,8667.0
2016-08-23 09:40:00,212.85,213.33,212.8,213.3,5608.0,134.0239,134.3261,133.9924,134.3072,5608.0
2016-08-23 09:45:00,213.32,213.37,213.17,213.21,2000.0,134.3198,134.3513,134.2254,134.2506,2000.0
2016-08-23 09:50:00,213.21,213.35,212.85,213.35,5600.0,134.2506,134.3387,134.0239,134.3387,5600.0
2016-08-23 09:55:00,213.39,213.6,213.18,213.21,9108.0,134.3639,134.4961,134.2317,134.2506,9108.0
2016-08-23 10:00:00,213.37,213.53,212.91,213.01,7496.0,134.3513,134.4521,134.0617,134.1246,7496.0
2016-08-23 10:05:00,213.0,213.15,212.76,212.89,7660.0,134.1183,134.2128,133.9672,134.0491,7660.0
2016-08-23 10:10:00,213.03,213.17,212.96,213.17,4300.0,134.1372,134.2254,134.0932,134.2254,4300.0
2016-08-23 10:15:00,213.15,213.15,212.7,212.7,3532.0,134.2128,134.2128,133.9294,133.9294,3532.0
2016-08-23 10:20:00,212.82,213.17,212.82,212.98,10400.0,134.005,134.2254,134.005,134.1057,10400.0
2016-08-23 10:25:00,212.97,213.18,212.88,212.98,7775.0,134.0995,134.2317,134.0428,134.1057,7775.0
2016-08-23 10:30:00,213.11,213.12,212.67,212.67,2803.0,134.1876,134.1939,133.9106,133.9106,2803.0
2016-08-23 10:35:00,212.61,212.75,212.61,212.72,2875.0,133.8728,133.9609,133.8728,133.942,2875.0
2016-08-23 10:40:00,212.7,212.88,212.49,212.76,7126.0,133.9294,134.0428,133.7972,133.9672,7126.0
2016-08-23 10:45:00,212.82,212.87,212.68,212.81,3700.0,134.005,134.0365,133.9168,133.9987,3700.0
2016-08-23 10:50:00,212.77,212.86,212.51,212.51,4383.0,133.9735,134.0302,133.8098,133.8098,4383.0
2016-08-23 10:55:00,212.59,212.87,212.58,212.8,9300.0,133.8602,134.0365,133.8539,133.9924,9300.0
2016-08-23 11:00:00,212.8,213.06,212.76,213.01,7901.0,133.9924,134.1561,133.9672,134.1246,7901.0
2016-08-23 11:05:00,212.93,213.0,212.7,212.88,5043.0,134.0743,134.1183,133.9294,134.0428,5043.0
2016-08-23 11:10:00,212.93,213.0,212.74,212.98,2522.0,134.0743,134.1183,133.9546,134.1057,2522.0
2016-08-23 11:15:00,212.95,213.01,212.73,212.93,5318.0,134.0869,134.1246,133.9483,134.0743,5318.0
2016-08-23 11:20:00,213.0,213.04,212.7,212.75,3942.0,134.1183,134.1435,133.9294,133.9609,3942.0
2016-08-23 11:25:00,212.7,212.81,212.64,212.72,3617.0,133.9294,133.9987,133.8917,133.942,3617.0
2016-08-23 11:30:00,212.72,212.79,212.47,212.73,5409.0,133.942,133.9861,133.7846,133.9483,5409.0
2016-08-23 11:35:00,212.76,212.78,212.58,212.58,2600.0,133.9672,133.9798,133.8539,133.8539,2600.0
2016-08-23 11:40:00,212.64,212.79,212.58,212.76,2250.0,133.8917,133.9861,133.8539,133.9672,2250.0
2016-08-23 11:45:00,212.75,212.94,212.63,212.81,5023.0,133.9609,134.0806,133.8854,133.9987,5023.0
2016-08-23 11:50:00,212.84,212.84,212.73,212.77,3325.0,134.0176,134.0176,133.9483,133.9735,3325.0
2016-08-23 11:55:00,212.78,212.87,212.65,212.87,3000.0,133.9798,134.0365,133.898,134.0365,3000.0
2016-08-23 12:00:00,212.76,212.76,212.54,212.61,3315.0,133.9672,133.9672,133.8287,133.8728,3315.0
2016-08-23 12:05:00,212.53,212.55,212.44,212.47,2493.0,133.8224,133.835,133.7657,133.7846,2493.0
2016-08-23 12:10:00,212.46,212.55,212.37,212.53,2626.0,133.7783,133.835,133.7217,133.8224,2626.0
2016-08-23 12:15:00,212.51,212.51,212.38,212.47,1600.0,133.8098,133.8098,133.7279,133.7846,1600.0
2016-08-23 12:20:00,212.36,212.39,212.22,212.31,1314.0,133.7154,133.7342,133.6272,133.6839,1314.0
2016-08-23 12:25:00,212.21,212.4,212.19,212.37,2300.0,133.6209,133.7405,133.6083,133.7217,2300.0
2016-08-23 12:30:00,212.43,212.43,212.31,212.33,1599.0,133.7594,133.7594,133.6839,133.6965,1599.0
2016-08-23 12:35:00,212.35,212.42,212.3,212.3,10607.0,133.7091,133.7531,133.6776,133.6776,10607.0
2016-08-23 12:40:00,212.29,212.46,212.25,212.43,2450.0,133.6713,133.7783,133.6461,133.7594,2450.0
2016-08-23 12:45:00,212.5,212.55,212.45,212.55,2500.0,133.8035,133.835,133.772,133.835,2500.0
2016-08-23 12:50:00,212.59,212.59,212.36,212.48,2200.0,133.8602,133.8602,133.7154,133.7909,2200.0
2016-08-23 12:55:00,212.49,212.52,212.46,212.5,1100.0,133.7972,133.8161,133.7783,133.8035,1100.0
2016-08-23 13:00:00,212.54,212.54,212.41,212.41,2300.0,133.8287,133.8287,133.7468,133.7468,2300.0
2016-08-23 13:05:00,212.44,212.58,212.44,212.51,1905.0,133.7657,133.8539,133.7657,133.8098,1905.0
2016-08-23 13:10:00,212.49,212.62,212.49,212.58,6100.0,133.7972,133.8791,133.7972,133.8539,6100.0
2016-08-23 13:15:00,212.59,212.61,212.49,212.57,3108.0,133.8602,133.8728,133.7972,133.8476,3108.0
2016-08-23 13:20:00,212.55,212.77,212.53,212.73,3778.0,133.835,133.9735,133.8224,133.9483,3778.0
2016-08-23 13:25:00,212.72,212.82,212.68,212.78,2147.0,133.942,134.005,133.9168,133.9798,2147.0
2016-08-23 13:30:00,212.82,212.82,212.65,212.78,4646.0,134.005,134.005,133.898,133.9798,4646.0
2016-08-23 13:35:00,212.78,212.84,212.6,212.6,2460.0,133.9798,134.0176,133.8665,133.8665,2460.0
2016-08-23 13:40:00,212.61,212.71,212.6,212.71,1685.0,133.8728,133.9357,133.8665,133.9357,1685.0
2016-08-23 13:45:00,212.75,212.8,212.66,212.79,1144.0,133.9609,133.9924,133.9043,133.9861,1144.0
2016-08-23 13:50:00,212.82,212.86,212.61,212.72,3144.0,134.005,134.0302,133.8728,133.942,3144.0
2016-08-23 13:55:00,212.73,212.74,212.64,212.65,2623.0,133.9483,133.9546,133.8917,133.898,2623.0
2016-08-23 14:00:00,212.61,212.74,212.61,212.73,1200.0,133.8728,133.9546,133.8728,133.9483,1200.0
2016-08-23 14:05:00,212.75,212.75,212.63,212.66,1800.0,133.9609,133.9609,133.8854,133.9043,1800.0
2016-08-23 14:10:00,212.73,212.83,212.72,212.78,800.0,133.9483,134.0113,133.942,133.9798,800.0
2016-08-23 14:15:00,212.78,212.83,212.65,212.65,3196.0,133.9798,134.0113,133.898,133.898,3196.0
2016-08-23 14:20:00,212.64,212.81,212.64,212.77,3402.0,133.8917,133.9987,133.8917,133.9735,3402.0
2016-08-23 14:25:00,212.81,212.97,212.77,212.97,11262.0,133.9987,134.0995,133.9735,134.0995,11262.0
2016-08-23 14:30:00,212.96,212.99,212.84,212.85,2160.0,134.0932,134.112,134.0176,134.0239,2160.0
2016-08-23 14:35:00,212.81,212.9,212.81,212.81,1300.0,133.9987,134.0554,133.9987,133.9987,1300.0
2016-08-23 14:40:00,212.8,212.82,212.75,212.75,1422.0,133.9924,134.005,133.9609,133.9609,1422.0
2016-08-23 14:45:00,212.68,212.73,212.64,212.64,3392.0,133.9168,133.9483,133.8917,133.8917,3392.0
2016-08-23 14:50:00,212.69,212.74,212.66,212.71,1245.0,133.9231,133.9546,133.9043,133.9357,1245.0
2016-08-23 14:55:00,212.77,212.78,212.66,212.69,2005.0,133.9735,133.9798,133.9043,133.9231,2005.0
2016-08-23 15:00:00,212.69,212.72,212.65,212.65,1300.0,133.9231,133.942,133.898,133.898,1300.0
2016-08-23 15:05:00,212.7,212.77,212.6,212.61,3714.0,133.9294,133.9735,133.8665,133.8728,3714.0
2016-08-23 15:10:00,212.65,212.76,212.61,212.61,4816.0,133.898,133.9672,133.8728,133.8728,4816.0
2016-08-23 15:15:00,212.62,212.62,212.39,212.42,5204.0,133.8791,133.8791,133.7342,133.7531,5204.0
2016-08-23 15:20:00,212.4,212.47,212.31,212.37,7900.0,133.7405,133.7846,133.6839,133.7217,7900.0
2016-08-23 15:25:00,212.39,212.42,212.28,212.28,5123.0,133.7342,133.7531,133.665,133.665,5123.0
2016-08-23 15:30:00,212.3,212.36,212.22,212.36,8741.0,133.6776,133.7154,133.6272,133.7154,8741.0
2016-08-23 15:35:00,212.26,212.38,212.14,212.17,5316.0,133.6524,133.7279,133.5768,133.5957,5316.0
2016-08-23 15:40:00,212.2,212.35,212.19,212.23,5652.0,133.6146,133.7091,133.6083,133.6335,5652.0
2016-08-23 15:45:00,212.28,212.29,212.07,212.07,13192.0,133.665,133.6713,133.5328,133.5328,13192.0
2016-08-23 15:50:00,212.11,212.2,212.06,212.08,22850.0,133.5579,133.6146,133.5265,133.5391,22850.0
2016-08-23 15:55:00,212.11,212.11,211.92,211.97,49838.0,133.5579,133.5579,133.4383,133.4698,49838.0
2016-08-24 09:30:00,211.95,212.85,211.95,212.85,14628.0,133.4572,134.0239,133.4572,134.0239,14628.0
2016-08-24 09:35:00,212.85,212.89,212.25,212.81,30290.0,134.0239,134.0491,133.6461,133.9987,30290.0
2016-08-24 09:40:00,212.6,212.93,212.4,212.86,10290.0,133.8665,134.0743,133.7405,134.0302,10290.0
2016-08-24 09:45:00,212.7,212.77,212.53,212.68,13137.0,133.9294,133.9735,133.8224,133.9168,13137.0
2016-08-24 09:50:00,212.78,212.85,212.15,212.58,31991.0,133.9798,134.0239,133.5831,133.8539,31991.0
2016-08-24 09:55:00,212.65,212.78,212.49,212.73,27098.0,133.898,133.9798,133.7972,133.9483,27098.0
2016-08-24 10:00:00,212.76,212.79,212.41,212.59,15742.0,133.9672,133.9861,133.7468,133.8602,15742.0
2016-08-24 10:05:00,212.5,212.51,212.0,212.0,16442.0,133.8035,133.8098,133.4887,133.4887,16442.0
2016-08-24 10:10:00,211.89,211.94,211.66,211.66,10541.0,133.4194,133.4509,133.2746,133.2746,10541.0
2016-08-24 10:15:00,211.74,211.84,211.56,211.74,7948.0,133.325,133.3879,133.2116,133.325,7948.0
2016-08-24 10:20:00,211.69,211.82,211.55,211.55,7349.0,133.2935,133.3753,133.2053,133.2053,7349.0
2016-08-24 10:25:00,211.51,211.55,211.26,211.26,8805.0,133.1801,133.2053,133.0227,133.0227,8805.0
2016-08-24 10:30:00,211.3,211.79,211.29,211.7,8482.0,133.0479,133.3564,133.0416,133.2998,8482.0
2016-08-24 10:35:00,211.66,211.78,211.58,211.77,3800.0,133.2746,133.3502,133.2242,133.3439,3800.0
2016-08-24 10:40:00,211.79,211.85,211.5,211.5,3296.0,133.3564,133.3942,133.1738,133.1738,3296.0
2016-08-24 10:45:00,211.52,211.52,211.17,211.19,2205.0,133.1864,133.1864,132.9661,132.9786,2205.0
2016-08-24 10:50:00,211.13,211.62,211.12,211.59,9337.0,132.9409,133.2494,132.9346,133.2305,9337.0
2016-08-24 10:55:00,211.61,211.73,211.5,211.66,10022.0,133.2431,133.3187,133.1738,133.2746,10022.0
2016-08-24 11:00:00,211.67,211.78,211.51,211.65,5182.0,133.2809,133.3502,133.1801,133.2683,5182.0
2016-08-24 11:05:00,211.57,211.94,211.57,211.79,46282.0,133.2179,133.4509,133.2179,133.3564,46282.0
2016-08-24 11:10:00,211.85,211.93,211.8,211.93,3800.0,133.3942,133.4446,133.3627,133.4446,3800.0
2016-08-24 11:15:00,211.89,211.96,211.77,211.83,7051.0,133.4194,133.4635,133.3439,133.3816,7051.0
2016-08-24 11:20:00,211.75,211.86,211.68,211.68,9237.0,133.3313,133.4005,133.2872,133.2872,9237.0
2016-08-24 11:25:00,211.74,211.94,211.74,211.94,5978.0,133.325,133.4509,133.325,133.4509,5978.0
2016-08-24 11:30:00,211.88,212.1,211.82,212.03,4647.0,133.4131,133.5516,133.3753,133.5076,4647.0
2016-08-24 11:35:00,212.1,212.1,211.89,212.01,6335.0,133.5516,133.5516,133.4194,133.495,6335.0
2016-08-24 11:40:00,211.96,212.04,211.85,212.03,7226.0,133.4635,133.5139,133.3942,133.5076,7226.0
2016-08-24 11:45:00,212.04,212.2,211.83,211.89,11634.0,133.5139,133.6146,133.3816,133.4194,11634.0
2016-08-24 11:50:00,211.86,212.1,211.83,211.89,3789.0,133.4005,133.5516,133.3816,133.4194,3789.0
2016-08-24 11:55:00,211.85,211.98,211.85,211.85,1700.0,133.3942,133.4761,133.3942,133.3942,1700.0
2016-08-24 12:00:00,211.81,212.03,211.78,211.89,28918.0,133.369,133.5076,133.3502,133.4194,28918.0
2016-08-24 12:05:00,211.89,212.2,211.82,212.17,7951.0,133.4194,133.6146,133.3753,133.5957,7951.0
2016-08-24 12:10:00,212.18,212.18,212.07,212.07,1200.0,133.602,133.602,133.5328,133.5328,1200.0
2016-08-24 12:15:00,212.06,212.36,211.96,212.35,4979.0,133.5265,133.7154,133.4635,133.7091,4979.0
2016-08-24 12:20:00,212.36,212.48,212.23,212.32,9136.0,133.7154,133.7909,133.6335,133.6902,9136.0
2016-08-24 12:25:00,212.34,212.51,212.33,212.46,2472.0,133.7028,133.8098,133.6965,133.7783,2472.0
2016-08-24 12:30:00,212.42,212.61,212.4,212.58,6093.0,133.7531,133.8728,133.7405,133.8539,6093.0
2016-08-24 12:35:00,212.52,212.55,212.42,212.42,1940.0,133.8161,133.835,133.7531,133.7531,1940.0
2016-08-24 12:40:00,212.42,212.58,212.38,212.58,3427.0,133.7531,133.8539,133.7279,133.8539,3427.0
2016-08-24 12:45:00,212.6,212.71,212.39,212.39,4900.0,133.8665,133.9357,133.7342,133.7342,4900.0
2016-08-24 12:50:00,212.42,212.58,212.39,212.57,2332.0,133.7531,133.8539,133.7342,133.8476,2332.0
2016-08-24 12:55:00,212.61,212.61,212.53,212.57,800.0,133.8728,133.8728,133.8224,133.8476,800.0
2016-08-24 13:00:00,212.61,212.62,212.48,212.52,4740.0,133.8728,133.8791,133.7909,133.8161,4740.0
2016-08-24 13:05:00,212.59,212.6,212.53,212.56,3264.0,133.8602,133.8665,133.8224,133.8413,3264.0
2016-08-24 13:10:00,212.57,212.62,212.48,212.48,3742.0,133.8476,133.8791,133.7909,133.7909,3742.0
2016-08-24 13:15:00,212.47,212.52,212.43,212.52,2712.0,133.7846,133.8161,133.7594,133.8161,2712.0
2016-08-24 13:20:00,212.54,212.62,212.54,212.62,1091.0,133.8287,133.8791,133.8287,133.8791,1091.0
2016-08-24 13:25:00,212.54,212.77,212.54,212.75,18610.0,133.8287,133.9735,133.8287,133.9609,18610.0
2016-08-24 13:30:00,212.74,212.78,212.68,212.74,7741.0,133.9546,133.9798,133.9168,133.9546,7741.0
2016-08-24 13:35:00,212.76,212.86,212.75,212.83,6112.0,133.9672,134.0302,133.9609,134.0113,6112.0
2016-08-24 13:40:00,212.82,213.03,212.82,213.03,6318.0,134.005,134.1372,134.005,134.1372,6318.0
2016-08-24 13:45:00,213.02,213.16,213.0,213.15,12989.0,134.1309,134.2191,134.1183,134.2128,12989.0
2016-08-24 13:50:00,213.12,213.23,213.12,213.19,14697.0,134.1939,134.2632,134.1939,134.238,14697.0
2016-08-24 13:55:00,213.22,213.32,213.2,213.29,6889.0,134.2569,134.3198,134.2443,134.3009,6889.0
2016-08-24 14:00:00,213.28,213.41,213.28,213.4,9667.0,134.2946,134.3765,134.2946,134.3702,9667.0
2016-08-24 14:05:00,213.4,213.42,213.33,213.41,8323.0,134.3702,134.3828,134.3261,134.3765,8323.0
2016-08-24 14:10:00,213.4,213.4,213.26,213.31,10829.0,134.3702,134.3702,134.2821,134.3135,10829.0
2016-08-24 14:15:00,213.34,213.51,213.34,213.49,6451.0,134.3324,134.4395,134.3324,134.4269,6451.0
2016-08-24 14:20:00,213.5,213.68,213.44,213.64,12090.0,134.4332,134.5465,134.3954,134.5213,12090.0
2016-08-24 14:25:00,213.58,213.78,213.57,213.73,13169.0,134.4835,134.6095,134.4772,134.578,13169.0
2016-08-24 14:30:00,213.7,213.74,213.62,213.69,9112.0,134.5591,134.5843,134.5087,134.5528,9112.0
2016-08-24 14:35:00,213.69,213.88,213.68,213.86,12711.0,134.5528,134.6724,134.5465,134.6599,12711.0
2016-08-24 14:40:00,213.89,214.02,213.84,214.01,11984.0,134.6787,134.7606,134.6473,134.7543,11984.0
2016-08-24 14:45:00,214.01,214.07,213.96,214.04,12031.0,134.7543,134.7921,134.7228,134.7732,12031.0
2016-08-24 14:50:00,214.04,214.14,214.04,214.1,10699.0,134.7732,134.8362,134.7732,134.811,10699.0
2016-08-24 14:55:00,214.1,214.5,214.1,214.47,15386.0,134.811,135.0628,134.811,135.0439,15386.0
2016-08-24 15:00:00,214.44,214.46,214.39,214.42,15871.0,135.0251,135.0376,134.9936,135.0125,15871.0
2016-08-24 15:05:00,214.45,214.53,214.41,214.45,18652.0,135.0314,135.0817,135.0062,135.0314,18652.0
2016-08-24 15:10:00,214.46,214.59,214.42,214.53,19186.0,135.0376,135.1195,135.0125,135.0817,19186.0
2016-08-24 15:15:00,214.5,214.66,214.48,214.52,12035.0,135.0628,135.1636,135.0502,135.0754,12035.0
2016-08-24 15:20:00,214.55,214.57,214.43,214.5,13505.0,135.0943,135.1069,135.0188,135.0628,13505.0
2016-08-24 15:25:00,214.47,214.6,214.47,214.55,23473.0,135.0439,135.1258,135.0439,135.0943,23473.0
2016-08-24 15:30:00,214.57,214.6,214.46,214.48,18136.0,135.1069,135.1258,135.0376,135.0502,18136.0
2016-08-24 15:35:00,214.49,214.58,214.17,214.22,21492.0,135.0565,135.1132,134.855,134.8865,21492.0
2016-08-24 15:40:00,214.22,214.24,214.04,214.04,26957.0,134.8865,134.8991,134.7732,134.7732,26957.0
2016-08-24 15:45:00,214.04,214.09,213.91,214.03,24007.0,134.7732,134.8047,134.6913,134.7669,24007.0
2016-08-24 15:50:00,214.02,214.17,214.0,214.13,32384.0,134.7606,134.855,134.748,134.8299,32384.0
2016-08-24 15:55:00,214.09,214.29,214.05,214.26,69199.0,134.8047,134.9306,134.7795,134.9117,69199.0
2016-08-25 09:30:00,214.39,216.22,214.32,215.14,38124.0,134.9936,136.1459,134.9495,135.4658,38124.0
2016-08-25 09:35:00,215.01,215.43,214.52,214.63,19143.0,135.384,135.6484,135.0754,135.1447,19143.0
2016-08-25 09:40:00,215.0,215.34,214.53,215.11,15297.0,135.3777,135.5918,135.0817,135.4469,15297.0
2016-08-25 09:45:00,215.23,215.41,215.02,215.27,15226.0,135.5225,135.6358,135.3903,135.5477,15226.0
2016-08-25 09:50:00,215.28,215.3,214.97,215.2,9492.0,135.554,135.5666,135.3588,135.5036,9492.0
2016-08-25 09:55:00,215.31,215.61,215.24,215.29,12123.0,135.5729,135.7618,135.5288,135.5603,12123.0
2016-08-25 10:00:00,215.4,215.46,215.18,215.34,7913.0,135.6295,135.6673,135.491,135.5918,7913.0
2016-08-25 10:05:00,215.4,215.97,215.4,215.96,10844.0,135.6295,135.9884,135.6295,135.9821,10844.0
2016-08-25 10:10:00,215.97,216.28,215.77,216.12,14195.0,135.9884,136.1836,135.8625,136.0829,14195.0
2016-08-25 10:15:00,216.09,216.32,215.95,215.97,8018.0,136.064,136.2088,135.9758,135.9884,8018.0
2016-08-25 10:20:00,215.94,216.61,215.93,216.33,12451.0,135.9696,136.3914,135.9633,136.2151,12451.0
2016-08-25 10:25:00,216.29,216.6,216.21,216.49,9644.0,136.1899,136.3851,136.1396,136.3159,9644.0
2016-08-25 10:30:00,216.47,216.69,216.38,216.54,12051.0,136.3033,136.4418,136.2466,136.3473,12051.0
2016-08-25 10:35:00,216.51,216.77,216.5,216.62,12555.0,136.3285,136.4922,136.3222,136.3977,12555.0
2016-08-25 10:40:00,216.57,216.73,216.44,216.73,7805.0,136.3662,136.467,136.2844,136.467,7805.0
2016-08-25 10:45:00,216.73,216.82,216.51,216.82,14273.0,136.467,136.5237,136.3285,136.5237,14273.0
2016-08-25 10:50:00,216.83,217.1,216.73,217.06,12675.0,136.53,136.7,136.467,136.6748,12675.0
2016-08-25 10:55:00,216.99,217.11,216.97,217.02,6430.0,136.6307,136.7063,136.6181,136.6496,6430.0
2016-08-25 11:00:00,217.03,217.36,217.02,217.17,7527.0,136.6559,136.8637,136.6496,136.744,7527.0
2016-08-25 11:05:00,217.22,217.5,217.07,217.4,23060.0,136.7755,136.9518,136.6811,136.8889,23060.0
2016-08-25 11:10:00,217.42,217.53,217.25,217.48,14866.0,136.9015,136.9707,136.7944,136.9392,14866.0
2016-08-25 11:15:00,217.44,217.5,217.1,217.11,19484.0,136.914,136.9518,136.7,136.7063,19484.0
2016-08-25 11:20:00,217.1,217.1,216.75,216.75,7233.0,136.7,136.7,136.4796,136.4796,7233.0
2016-08-25 11:25:00,216.69,216.86,216.56,216.65,5523.0,136.4418,136.5488,136.3599,136.4166,5523.0
2016-08-25 11:30:00,216.67,216.85,216.55,216.55,4325.0,136.4292,136.5425,136.3536,136.3536,4325.0
2016-08-25 11:35:00,216.55,216.55,216.24,216.54,5153.0,136.3536,136.3536,136.1585,136.3473,5153.0
2016-08-25 11:40:00,216.51,216.51,215.82,215.86,7624.0,136.3285,136.3285,135.894,135.9192,7624.0
2016-08-25 11:45:00,215.86,215.92,215.44,215.44,8629.0,135.9192,135.957,135.6547,135.6547,8629.0
2016-08-25 11:50:00,215.53,215.78,215.46,215.78,8669.0,135.7114,135.8688,135.6673,135.8688,8669.0
2016-08-25 11:55:00,215.71,215.71,215.25,215.26,2605.0,135.8247,135.8247,135.5351,135.5414,2605.0
2016-08-25 12:00:00,215.34,215.58,215.33,215.52,4786.0,135.5918,135.7429,135.5855,135.7051,4786.0
2016-08-25 12:05:00,215.38,215.47,215.35,215.39,3700.0,135.6169,135.6736,135.5981,135.6232,3700.0
2016-08-25 12:10:00,215.37,215.53,215.31,215.5,5514.0,135.6106,135.7114,135.5729,135.6925,5514.0
2016-08-25 12:15:00,215.41,215.58,215.41,215.58,5765.0,135.6358,135.7429,135.6358,135.7429,5765.0
2016-08-25 12:20:00,215.64,215.68,215.52,215.52,1511.0,135.7807,135.8058,135.7051,135.7051,1511.0
2016-08-25 12:25:00,215.6,215.62,215.41,215.43,4792.0,135.7555,135.7681,135.6358,135.6484,4792.0
2016-08-25 12:30:00,215.54,215.8,215.51,215.75,3860.0,135.7177,135.8814,135.6988,135.8499,3860.0
2016-08-25 12:35:00,215.72,215.85,215.72,215.74,2754.0,135.831,135.9129,135.831,135.8436,2754.0
2016-08-25 12:40:00,215.8,216.01,215.8,215.88,4765.0,135.8814,136.0136,135.8814,135.9318,4765.0
2016-08-25 12:45:00,215.93,216.01,215.85,215.85,1296.0,135.9633,136.0136,135.9129,135.9129,1296.0
2016-08-25 12:50:00,215.9,215.9,215.83,215.83,4453.0,135.9444,135.9444,135.9003,135.9003,4453.0
2016-08-25 12:55:00,215.81,215.89,215.72,215.89,2993.0,135.8877,135.9381,135.831,135.9381,2993.0
2016-08-25 13:00:00,215.91,215.97,215.85,215.89,2000.0,135.9507,135.9884,135.9129,135.9381,2000.0
2016-08-25 13:05:00,215.8,215.82,215.62,215.65,3447.0,135.8814,135.894,135.7681,135.7869,3447.0
2016-08-25 13:10:00,215.65,215.89,215.65,215.81,3472.0,135.7869,135.9381,135.7869,135.8877,3472.0
2016-08-25 13:15:00,215.79,215.79,215.78,215.78,602.0,135.8751,135.8751,135.8688,135.8688,602.0
2016-08-25 13:20:00,215.78,215.82,215.74,215.82,2936.0,135.8688,135.894,135.8436,135.894,2936.0
2016-08-25 13:25:00,215.85,215.97,215.77,215.79,4988.0,135.9129,135.9884,135.8625,135.8751,4988.0
2016-08-25 13:30:00,215.79,215.86,215.79,215.85,4170.0,135.8751,135.9192,135.8751,135.9129,4170.0
2016-08-25 13:35:00,215.85,215.85,215.58,215.59,3497.0,135.9129,135.9129,135.7429,135.7492,3497.0
2016-08-25 13:40:00,215.63,215.79,215.62,215.67,3878.0,135.7744,135.8751,135.7681,135.7995,3878.0
2016-08-25 13:45:00,215.67,215.77,215.62,215.72,3426.0,135.7995,135.8625,135.7681,135.831,3426.0
2016-08-25 13:50:00,215.56,215.73,215.46,215.69,1834.0,135.7303,135.8373,135.6673,135.8121,1834.0
2016-08-25 13:55:00,215.61,215.64,215.51,215.54,1402.0,135.7618,135.7807,135.6988,135.7177,1402.0
2016-08-25 14:00:00,215.5,215.54,215.36,215.36,4056.0,135.6925,135.7177,135.6043,135.6043,4056.0
2016-08-25 14:05:00,215.39,215.42,215.24,215.3,4328.0,135.6232,135.6421,135.5288,135.5666,4328.0
2016-08-25 14:10:00,215.32,215.37,215.24,215.35,2616.0,135.5792,135.6106,135.5288,135.5981,2616.0
2016-08-25 14:15:00,215.31,215.32,215.24,215.27,4581.0,135.5729,135.5792,135.5288,135.5477,4581.0
2016-08-25 14:20:00,215.25,215.3,215.08,215.24,8028.0,135.5351,135.5666,135.428,135.5288,8028.0
2016-08-25 14:25:00,215.26,215.33,215.16,215.33,4156.0,135.5414,135.5855,135.4784,135.5855,4156.0
2016-08-25 14:30:00,215.25,215.26,215.18,215.19,3856.0,135.5351,135.5414,135.491,135.4973,3856.0
2016-08-25 14:35:00,215.23,215.33,215.23,215.27,2442.0,135.5225,135.5855,135.5225,135.5477,2442.0
2016-08-25 14:40:00,215.27,215.36,215.23,215.36,3001.0,135.5477,135.6043,135.5225,135.6043,3001.0
2016-08-25 14:45:00,215.34,215.35,215.26,215.31,3217.0,135.5918,135.5981,135.5414,135.5729,3217.0
2016-08-25 14:50:00,215.34,215.45,215.27,215.27,3165.0,135.5918,135.661,135.5477,135.5477,3165.0
2016-08-25 14:55:00,215.32,215.46,215.24,215.41,11716.0,135.5792,135.6673,135.5288,135.6358,11716.0
2016-08-25 15:00:00,215.44,215.53,215.33,215.49,16153.0,135.6547,135.7114,135.5855,135.6862,16153.0
2016-08-25 15:05:00,215.42,215.54,215.35,215.54,10016.0,135.6421,135.7177,135.5981,135.7177,10016.0
2016-08-25 15:10:00,215.59,215.7,215.59,215.6,5040.0,135.7492,135.8184,135.7492,135.7555,5040.0
2016-08-25 15:15:00,215.62,215.66,215.53,215.57,6500.0,135.7681,135.7932,135.7114,135.7366,6500.0
2016-08-25 15:20:00,215.57,215.66,215.46,215.66,7992.0,135.7366,135.7932,135.6673,135.7932,7992.0
2016-08-25 15:25:00,215.63,215.75,215.59,215.71,9871.0,135.7744,135.8499,135.7492,135.8247,9871.0
2016-08-25 15:30:00,215.71,215.8,215.6,215.77,12405.0,135.8247,135.8814,135.7555,135.8625,12405.0
2016-08-25 15:35:00,215.75,215.81,215.5,215.58,13486.0,135.8499,135.8877,135.6925,135.7429,13486.0
2016-08-25 15:40:00,215.59,215.66,215.5,215.6,13615.0,135.7492,135.7932,135.6925,135.7555,13615.0
2016-08-25 15:45:00,215.6,215.67,215.53,215.66,16442.0,135.7555,135.7995,135.7114,135.7932,16442.0
2016-08-25 15:50:00,215.63,215.67,215.54,215.64,23666.0,135.7744,135.7995,135.7177,135.7807,23666.0
2016-08-25 15:55:00,215.65,215.67,215.37,215.58,69822.0,135.7869,135.7995,135.6106,135.7429,69822.0
2016-08-26 09:30:00,216.16,216.88,216.02,216.66,22278.0,136.1081,136.5614,136.0199,136.4229,22278.0
2016-08-26 09:35:00,216.58,217.32,216.35,216.87,12548.0,136.3725,136.8385,136.2277,136.5551,12548.0
2016-08-26 09:40:00,216.86,216.89,216.19,216.39,9816.0,136.5488,136.5677,136.127,136.2529,9816.0
2016-08-26 09:45:00,216.49,216.64,216.14,216.14,4600.0,136.3159,136.4103,136.0955,136.0955,4600.0
2016-08-26 09:50:00,216.16,216.23,215.85,216.06,9004.0,136.1081,136.1522,135.9129,136.0451,9004.0
2016-08-26 09:55:00,216.05,216.44,215.95,216.31,10580.0,136.0388,136.2844,135.9758,136.2025,10580.0
2016-08-26 10:00:00,216.2,216.39,215.13,216.39,25106.0,136.1333,136.2529,135.4595,136.2529,25106.0
2016-08-26 10:05:00,216.34,216.35,215.24,215.78,17653.0,136.2214,136.2277,135.5288,135.8688,17653.0
2016-08-26 10:10:00,215.85,216.75,215.47,216.6,25598.0,135.9129,136.4796,135.6736,136.3851,25598.0
2016-08-26 10:15:00,216.76,218.1,216.76,217.75,27068.0,136.4859,137.3296,136.4859,137.1092,27068.0
2016-08-26 10:20:00,217.89,218.09,217.49,217.63,11149.0,137.1974,137.3233,136.9455,137.0337,11149.0
2016-08-26 10:25:00,217.56,218.19,217.54,217.95,9750.0,136.9896,137.3863,136.977,137.2352,9750.0
2016-08-26 10:30:00,217.92,218.08,217.79,217.86,20854.0,137.2163,137.317,137.1344,137.1785,20854.0
2016-08-26 10:35:00,217.84,218.17,217.84,217.9,8457.0,137.1659,137.3737,137.1659,137.2037,8457.0
2016-08-26 10:40:00,217.95,218.0,217.33,217.35,7878.0,137.2352,137.2667,136.8448,136.8574,7878.0
2016-08-26 10:45:00,217.4,217.49,217.17,217.17,8439.0,136.8889,136.9455,136.744,136.744,8439.0
2016-08-26 10:50:00,217.1,217.19,216.81,217.06,12441.0,136.7,136.7566,136.5174,136.6748,12441.0
2016-08-26 10:55:00,216.93,217.18,216.82,216.87,5954.0,136.5929,136.7503,136.5237,136.5551,5954.0
2016-08-26 11:00:00,216.87,216.87,216.57,216.68,8382.0,136.5551,136.5551,136.3662,136.4355,8382.0
2016-08-26 11:05:00,216.63,217.19,216.51,217.02,7355.0,136.404,136.7566,136.3285,136.6496,7355.0
2016-08-26 11:10:00,216.93,217.2,216.58,217.19,7589.0,136.5929,136.7629,136.3725,136.7566,7589.0
2016-08-26 11:15:00,217.19,217.39,216.75,216.79,7409.0,136.7566,136.8826,136.4796,136.5048,7409.0
2016-08-26 11:20:00,216.62,216.67,216.32,216.34,5516.0,136.3977,136.4292,136.2088,136.2214,5516.0
2016-08-26 11:25:00,216.39,216.98,216.37,216.91,11353.0,136.2529,136.6244,136.2403,136.5803,11353.0
2016-08-26 11:30:00,216.78,216.79,216.51,216.52,4658.0,136.4985,136.5048,136.3285,136.3348,4658.0
2016-08-26 11:35:00,216.52,216.56,216.09,216.09,5708.0,136.3348,136.3599,136.064,136.064,5708.0
2016-08-26 11:40:00,216.07,216.15,215.7,216.08,12706.0,136.0514,136.1018,135.8184,136.0577,12706.0
2016-08-26 11:45:00,216.0,216.0,215.6,215.6,3568.0,136.0073,136.0073,135.7555,135.7555,3568.0
2016-08-26 11:50:00,215.49,215.49,215.18,215.48,14383.0,135.6862,135.6862,135.491,135.6799,14383.0
2016-08-26 11:55:00,215.48,215.48,215.19,215.22,5959.0,135.6799,135.6799,135.4973,135.5162,5959.0
2016-08-26 12:00:00,215.21,215.25,214.9,214.94,4219.0,135.5099,135.5351,135.3147,135.3399,4219.0
2016-08-26 12:05:00,214.96,215.0,214.57,214.74,8872.0,135.3525,135.3777,135.1069,135.214,8872.0
2016-08-26 12:10:00,214.84,214.84,214.47,214.78,12056.0,135.2769,135.2769,135.0439,135.2391,12056.0
2016-08-26 12:15:00,214.65,214.73,214.47,214.49,6778.0,135.1573,135.2077,135.0439,135.0565,6778.0
2016-08-26 12:20:00,214.43,214.43,214.14,214.16,4800.0,135.0188,135.0188,134.8362,134.8488,4800.0
2016-08-26 12:25:00,214.17,214.18,214.02,214.11,5400.0,134.855,134.8613,134.7606,134.8173,5400.0
2016-08-26 12:30:00,214.11,214.32,214.02,214.28,4401.0,134.8173,134.9495,134.7606,134.9243,4401.0
2016-08-26 12:35:00,214.33,214.4,214.26,214.33,2719.0,134.9558,134.9999,134.9117,134.9558,2719.0
2016-08-26 12:40:00,214.29,214.58,214.29,214.48,1700.0,134.9306,135.1132,134.9306,135.0502,1700.0
2016-08-26 12:45:00,214.46,214.77,214.41,214.75,3859.0,135.0376,135.2328,135.0062,135.2203,3859.0
2016-08-26 12:50:00,214.67,214.72,214.63,214.68,3600.0,135.1699,135.2014,135.1447,135.1762,3600.0
2016-08-26 12:55:00,214.69,214.84,214.64,214.75,3200.0,135.1825,135.2769,135.151,135.2203,3200.0
2016-08-26 13:00:00,214.65,214.68,214.42,214.49,12267.0,135.1573,135.1762,135.0125,135.0565,12267.0
2016-08-26 13:05:00,214.59,214.73,214.47,214.61,8560.0,135.1195,135.2077,135.0439,135.1321,8560.0
2016-08-26 13:10:00,214.63,214.76,214.47,214.53,4451.0,135.1447,135.2265,135.0439,135.0817,4451.0
2016-08-26 13:15:00,214.47,214.55,214.41,214.5,13045.0,135.0439,135.0943,135.0062,135.0628,13045.0
2016-08-26 13:20:00,214.44,214.49,214.34,214.45,7643.0,135.0251,135.0565,134.9621,135.0314,7643.0
2016-08-26 13:25:00,214.47,214.51,214.15,214.15,3050.0,135.0439,135.0691,134.8425,134.8425,3050.0
2016-08-26 13:30:00,214.12,214.34,214.11,214.19,4737.0,134.8236,134.9621,134.8173,134.8676,4737.0
2016-08-26 13:35:00,214.21,214.25,214.01,214.22,3691.0,134.8802,134.9054,134.7543,134.8865,3691.0
2016-08-26 13:40:00,214.19,214.23,214.03,214.08,5465.0,134.8676,134.8928,134.7669,134.7984,5465.0
2016-08-26 13:45:00,214.07,214.17,213.86,214.02,6217.0,134.7921,134.855,134.6599,134.7606,6217.0
2016-08-26 13:50:00,214.03,214.03,213.58,213.64,6200.0,134.7669,134.7669,134.4835,134.5213,6200.0
2016-08-26 13:55:00,213.58,213.59,213.23,213.45,9498.0,134.4835,134.4898,134.2632,134.4017,9498.0
2016-08-26 14:00:00,213.4,213.81,213.37,213.78,11664.0,134.3702,134.6284,134.3513,134.6095,11664.0
2016-08-26 14:05:00,213.74,214.27,213.64,214.27,10047.0,134.5843,134.918,134.5213,134.918,10047.0
2016-08-26 14:10:00,214.25,214.43,213.84,213.91,6511.0,134.9054,135.0188,134.6473,134.6913,6511.0
2016-08-26 14:15:00,213.84,213.85,213.27,213.34,8489.0,134.6473,134.6536,134.2883,134.3324,8489.0
2016-08-26 14:20:00,213.4,213.42,213.05,213.39,6730.0,134.3702,134.3828,134.1498,134.3639,6730.0
2016-08-26 14:25:00,213.37,213.37,213.15,213.34,8913.0,134.3513,134.3513,134.2128,134.3324,8913.0
2016-08-26 14:30:00,213.31,213.35,213.04,213.22,6900.0,134.3135,134.3387,134.1435,134.2569,6900.0
2016-08-26 14:35:00,213.05,213.28,212.9,213.28,5655.0,134.1498,134.2946,134.0554,134.2946,5655.0
2016-08-26 14:40:00,213.29,213.6,213.29,213.41,9715.0,134.3009,134.4961,134.3009,134.3765,9715.0
2016-08-26 14:45:00,213.29,213.39,213.25,213.34,7296.0,134.3009,134.3639,134.2758,134.3324,7296.0
2016-08-26 14:50:00,213.38,213.38,213.21,213.31,5001.0,134.3576,134.3576,134.2506,134.3135,5001.0
2016-08-26 14:55:00,213.29,213.64,213.28,213.46,8309.0,134.3009,134.5213,134.2946,134.408,8309.0
2016-08-26 15:00:00,213.46,213.7,213.46,213.52,8909.0,134.408,134.5591,134.408,134.4458,8909.0
2016-08-26 15:05:00,213.53,213.73,213.48,213.61,18918.0,134.4521,134.578,134.4206,134.5024,18918.0
2016-08-26 15:10:00,213.65,213.75,213.5,213.73,9768.0,134.5276,134.5906,134.4332,134.578,9768.0
2016-08-26 15:15:00,213.74,213.96,213.62,213.69,14730.0,134.5843,134.7228,134.5087,134.5528,14730.0
2016-08-26 15:20:00,213.71,213.71,213.42,213.65,16806.0,134.5654,134.5654,134.3828,134.5276,16806.0
2016-08-26 15:25:00,213.69,214.01,213.65,213.86,9789.0,134.5528,134.7543,134.5276,134.6599,9789.0
2016-08-26 15:30:00,214.0,214.31,213.96,214.14,11538.0,134.748,134.9432,134.7228,134.8362,11538.0
2016-08-26 15:35:00,214.19,214.19,213.81,214.04,14740.0,134.8676,134.8676,134.6284,134.7732,14740.0
2016-08-26 15:40:00,214.09,214.09,213.76,213.76,8533.0,134.8047,134.8047,134.5969,134.5969,8533.0
2016-08-26 15:45:00,213.82,214.12,213.75,213.97,17368.0,134.6347,134.8236,134.5906,134.7291,17368.0
2016-08-26 15:50:00,213.93,214.12,213.75,213.75,27111.0,134.7039,134.8236,134.5906,134.5906,27111.0
2016-08-26 15:55:00,213.77,214.02,213.76,213.82,64148.0,134.6032,134.7606,134.5969,134.6347,64148.0
2016-08-29 09:30:00,213.76,215.67,213.38,213.38,28482.0,134.5969,135.7995,134.3576,134.3576,28482.0
2016-08-29 09:35:00,213.43,215.74,213.36,215.28,17718.0,134.3891,135.8436,134.345,135.554,17718.0
2016-08-29 09:40:00,214.98,215.41,214.8,215.36,4906.0,135.3651,135.6358,135.2517,135.6043,4906.0
2016-08-29 09:45:00,215.28,215.51,215.11,215.11,4910.0,135.554,135.6988,135.4469,135.4469,4910.0
2016-08-29 09:50:00,215.1,215.75,215.02,215.65,8332.0,135.4406,135.8499,135.3903,135.7869,8332.0
2016-08-29 09:55:00,215.63,215.73,215.49,215.58,2838.0,135.7744,135.8373,135.6862,135.7429,2838.0
2016-08-29 10:00:00,215.6,216.03,215.39,215.82,9753.0,135.7555,136.0262,135.6232,135.894,9753.0
2016-08-29 10:05:00,215.87,215.88,215.52,215.63,6316.0,135.9255,135.9318,135.7051,135.7744,6316.0
2016-08-29 10:10:00,215.58,215.73,215.33,215.48,19409.0,135.7429,135.8373,135.5855,135.6799,19409.0
2016-08-29 10:15:00,215.51,215.56,215.19,215.31,8440.0,135.6988,135.7303,135.4973,135.5729,8440.0
2016-08-29 10:20:00,215.36,215.6,215.2,215.5,9760.0,135.6043,135.7555,135.5036,135.6925,9760.0
2016-08-29 10:25:00,215.46,215.73,215.28,215.68,15087.0,135.6673,135.8373,135.554,135.8058,15087.0
2016-08-29 10:30:00,215.56,215.82,215.47,215.79,7827.0,135.7303,135.894,135.6736,135.8751,7827.0
2016-08-29 10:35:00,215.79,216.07,215.67,216.07,6094.0,135.8751,136.0514,135.7995,136.0514,6094.0
2016-08-29 10:40:00,216.12,216.12,215.97,216.0,3820.0,136.0829,136.0829,135.9884,136.0073,3820.0
2016-08-29 10:45:00,215.89,216.06,215.89,215.94,5234.0,135.9381,136.0451,135.9381,135.9696,5234.0
2016-08-29 10:50:00,215.97,216.08,215.72,215.78,3320.0,135.9884,136.0577,135.831,135.8688,3320.0
2016-08-29 10:55:00,215.78,215.96,215.68,215.95,4967.0,135.8688,135.9821,135.8058,135.9758,4967.0
2016-08-29 11:00:00,215.97,216.03,215.53,215.53,7100.0,135.9884,136.0262,135.7114,135.7114,7100.0
2016-08-29 11:05:00,215.58,215.85,215.55,215.67,9165.0,135.7429,135.9129,135.724,135.7995,9165.0
2016-08-29 11:10:00,215.72,215.79,215.39,215.45,21828.0,135.831,135.8751,135.6232,135.661,21828.0
2016-08-29 11:15:00,215.46,215.83,215.39,215.77,3434.0,135.6673,135.9003,135.6232,135.8625,3434.0
2016-08-29 11:20:00,215.77,216.2,215.76,216.11,4712.0,135.8625,136.1333,135.8562,136.0766,4712.0
2016-08-29 11:25:00,216.06,216.16,215.75,215.78,6619.0,136.0451,136.1081,135.8499,135.8688,6619.0
2016-08-29 11:30:00,215.75,216.05,215.75,216.05,4225.0,135.8499,136.0388,135.8499,136.0388,4225.0
2016-08-29 11:35:00,215.99,216.07,215.95,215.95,9213.0,136.001,136.0514,135.9758,135.9758,9213.0
2016-08-29 11:40:00,216.04,216.13,215.96,216.06,20410.0,136.0325,136.0892,135.9821,136.0451,20410.0
2016-08-29 11:45:00,216.03,216.29,216.02,216.12,4489.0,136.0262,136.1899,136.0199,136.0829,4489.0
2016-08-29 11:50:00,216.12,216.13,215.94,215.94,3215.0,136.0829,136.0892,135.9696,135.9696,3215.0
2016-08-29 11:55:00,215.98,216.1,215.93,216.1,3196.0,135.9947,136.0703,135.9633,136.0703,3196.0
2016-08-29 12:00:00,216.11,216.19,216.09,216.13,4323.0,136.0766,136.127,136.064,136.0892,4323.0
2016-08-29 12:05:00,216.21,216.27,216.07,216.11,3200.0,136.1396,136.1773,136.0514,136.0766,3200.0
2016-08-29 12:10:00,216.13,216.26,216.06,216.15,2132.0,136.0892,136.171,136.0451,136.1018,2132.0
2016-08-29 12:15:00,216.06,216.15,215.96,216.02,4100.0,136.0451,136.1018,135.9821,136.0199,4100.0
2016-08-29 12:20:00,216.01,216.15,215.91,216.15,3959.0,136.0136,136.1018,135.9507,136.1018,3959.0
2016-08-29 12:25:00,216.15,216.2,216.01,216.07,4248.0,136.1018,136.1333,136.0136,136.0514,4248.0
2016-08-29 12:30:00,216.1,216.1,216.0,216.0,2100.0,136.0703,136.0703,136.0073,136.0073,2100.0
2016-08-29 12:35:00,215.97,216.08,215.96,215.96,2019.0,135.9884,136.0577,135.9821,135.9821,2019.0
2016-08-29 12:40:00,216.03,216.04,215.89,216.0,3700.0,136.0262,136.0325,135.9381,136.0073,3700.0
2016-08-29 12:45:00,216.07,216.17,216.0,216.13,2410.0,136.0514,136.1144,136.0073,136.0892,2410.0
2016-08-29 12:50:00,216.08,216.08,216.0,216.0,2980.0,136.0577,136.0577,136.0073,136.0073,2980.0
2016-08-29 12:55:00,216.04,216.06,215.9,216.01,5900.0,136.0325,136.0451,135.9444,136.0136,5900.0
2016-08-29 13:00:00,215.99,215.99,215.78,215.83,5016.0,136.001,136.001,135.8688,135.9003,5016.0
2016-08-29 13:05:00,215.95,215.95,215.77,215.77,4859.0,135.9758,135.9758,135.8625,135.8625,4859.0
2016-08-29 13:10:00,215.79,215.8,215.7,215.75,3332.0,135.8751,135.8814,135.8184,135.8499,3332.0
2016-08-29 13:15:00,215.85,215.85,215.54,215.74,4278.0,135.9129,135.9129,135.7177,135.8436,4278.0
2016-08-29 13:20:00,215.79,215.79,215.6,215.68,1500.0,135.8751,135.8751,135.7555,135.8058,1500.0
2016-08-29 13:25:00,215.68,215.94,215.63,215.81,4416.0,135.8058,135.9696,135.7744,135.8877,4416.0
2016-08-29 13:30:00,215.8,215.94,215.72,215.72,2458.0,135.8814,135.9696,135.831,135.831,2458.0
2016-08-29 13:35:00,215.74,215.86,215.73,215.86,3568.0,135.8436,135.9192,135.8373,135.9192,3568.0
2016-08-29 13:40:00,215.91,215.91,215.74,215.74,5358.0,135.9507,135.9507,135.8436,135.8436,5358.0
2016-08-29 13:45:00,215.78,216.12,215.77,215.98,12898.0,135.8688,136.0829,135.8625,135.9947,12898.0
2016-08-29 13:50:00,215.98,215.98,215.76,215.79,17405.0,135.9947,135.9947,135.8562,135.8751,17405.0
2016-08-29 13:55:00,215.8,216.0,215.8,215.89,5330.0,135.8814,136.0073,135.8814,135.9381,5330.0
2016-08-29 14:00:00,215.88,216.05,215.88,215.93,4202.0,135.9318,136.0388,135.9318,135.9633,4202.0
2016-08-29 14:05:00,215.95,216.03,215.85,215.85,3641.0,135.9758,136.0262,135.9129,135.9129,3641.0
2016-08-29 14:10:00,215.88,215.94,215.85,215.86,5037.0,135.9318,135.9696,135.9129,135.9192,5037.0
2016-08-29 14:15:00,215.91,215.94,215.77,215.78,3738.0,135.9507,135.9696,135.8625,135.8688,3738.0
2016-08-29 14:20:00,215.81,215.96,215.79,215.8,9251.0,135.8877,135.9821,135.8751,135.8814,9251.0
2016-08-29 14:25:00,215.78,215.83,215.71,215.77,2600.0,135.8688,135.9003,135.8247,135.8625,2600.0
2016-08-29 14:30:00,215.77,215.85,215.66,215.69,2934.0,135.8625,135.9129,135.7932,135.8121,2934.0
2016-08-29 14:35:00,215.73,215.77,215.63,215.73,4010.0,135.8373,135.8625,135.7744,135.8373,4010.0
2016-08-29 14:40:00,215.7,215.82,215.58,215.62,2399.0,135.8184,135.894,135.7429,135.7681,2399.0
2016-08-29 14:45:00,215.67,215.79,215.61,215.72,3343.0,135.7995,135.8751,135.7618,135.831,3343.0
2016-08-29 14:50:00,215.7,215.73,215.63,215.67,3001.0,135.8184,135.8373,135.7744,135.7995,3001.0
2016-08-29 14:55:00,215.66,215.7,215.38,215.42,15953.0,135.7932,135.8184,135.6169,135.6421,15953.0
2016-08-29 15:00:00,215.48,215.63,215.43,215.6,6648.0,135.6799,135.7744,135.6484,135.7555,6648.0
2016-08-29 15:05:00,215.6,215.6,215.5,215.51,4889.0,135.7555,135.7555,135.6925,135.6988,4889.0
2016-08-29 15:10:00,215.55,215.62,215.51,215.58,5014.0,135.724,135.7681,135.6988,135.7429,5014.0
2016-08-29 15:15:00,215.59,215.61,215.5,215.51,7034.0,135.7492,135.7618,135.6925,135.6988,7034.0
2016-08-29 15:20:00,215.55,215.67,215.47,215.47,7154.0,135.724,135.7995,135.6736,135.6736,7154.0
2016-08-29 15:25:00,215.5,215.6,215.41,215.52,7042.0,135.6925,135.7555,135.6358,135.7051,7042.0
2016-08-29 15:30:00,215.5,215.57,215.44,215.44,6300.0,135.6925,135.7366,135.6547,135.6547,6300.0
2016-08-29 15:35:00,215.43,215.57,215.39,215.56,9232.0,135.6484,135.7366,135.6232,135.7303,9232.0
2016-08-29 15:40:00,215.56,215.71,215.56,215.66,7969.0,135.7303,135.8247,135.7303,135.7932,7969.0
2016-08-29 15:45:00,215.63,215.71,215.58,215.59,16017.0,135.7744,135.8247,135.7429,135.7492,16017.0
2016-08-29 15:50:00,215.6,215.65,215.51,215.55,17016.0,135.7555,135.7869,135.6988,135.724,17016.0
2016-08-29 15:55:00,215.55,215.78,215.53,215.6,38489.0,135.724,135.8688,135.7114,135.7555,38489.0
2016-08-30 09:30:00,216.04,216.2,214.94,215.21,7876.0,136.0325,136.1333,135.3399,135.5099,7876.0
2016-08-30 09:35:00,215.21,215.5,214.17,214.59,8757.0,135.5099,135.6925,134.855,135.1195,8757.0
2016-08-30 09:40:00,214.59,214.87,214.36,214.63,3005.0,135.1195,135.2958,134.9747,135.1447,3005.0
2016-08-30 09:45:00,214.71,214.73,213.96,214.07,7588.0,135.1951,135.2077,134.7228,134.7921,7588.0
2016-08-30 09:50:00,214.14,214.15,213.85,213.96,3969.0,134.8362,134.8425,134.6536,134.7228,3969.0
2016-08-30 09:55:00,213.81,214.04,213.45,213.75,9223.0,134.6284,134.7732,134.4017,134.5906,9223.0
2016-08-30 10:00:00,213.74,213.74,213.5,213.51,3822.0,134.5843,134.5843,134.4332,134.4395,3822.0
2016-08-30 10:05:00,213.52,213.59,213.16,213.37,6997.0,134.4458,134.4898,134.2191,134.3513,6997.0
2016-08-30 10:10:00,213.43,213.59,213.39,213.5,9798.0,134.3891,134.4898,134.3639,134.4332,9798.0
2016-08-30 10:15:00,213.57,213.75,213.44,213.61,11146.0,134.4772,134.5906,134.3954,134.5024,11146.0
2016-08-30 10:20:00,213.6,213.75,213.47,213.63,8869.0,134.4961,134.5906,134.4143,134.515,8869.0
2016-08-30 10:25:00,213.64,213.9,213.43,213.89,5602.0,134.5213,134.685,134.3891,134.6787,5602.0
2016-08-30 10:30:00,214.06,214.06,213.7,214.0,8703.0,134.7858,134.7858,134.5591,134.748,8703.0
2016-08-30 10:35:00,214.02,214.38,214.02,214.38,5505.0,134.7606,134.9873,134.7606,134.9873,5505.0
2016-08-30 10:40:00,214.36,214.49,214.25,214.47,9800.0,134.9747,135.0565,134.9054,135.0439,9800.0
2016-08-30 10:45:00,214.37,214.49,214.32,214.49,10794.0,134.981,135.0565,134.9495,135.0565,10794.0
2016-08-30 10:50:00,214.44,214.73,214.39,214.59,8051.0,135.0251,135.2077,134.9936,135.1195,8051.0
2016-08-30 10:55:00,214.54,214.73,214.54,214.65,7223.0,135.088,135.2077,135.088,135.1573,7223.0
2016-08-30 11:00:00,214.62,214.76,214.44,214.68,11399.0,135.1384,135.2265,135.0251,135.1762,11399.0
2016-08-30 11:05:00,214.68,214.74,214.55,214.55,9210.0,135.1762,135.214,135.0943,135.0943,9210.0
2016-08-30 11:10:00,214.41,214.47,214.32,214.33,9538.0,135.0062,135.0439,134.9495,134.9558,9538.0
2016-08-30 11:15:00,214.25,214.54,214.24,214.39,36376.0,134.9054,135.088,134.8991,134.9936,36376.0
2016-08-30 11:20:00,214.36,214.36,214.09,214.16,48127.0,134.9747,134.9747,134.8047,134.8488,48127.0
2016-08-30 11:25:00,214.14,214.2,213.93,214.02,6166.0,134.8362,134.8739,134.7039,134.7606,6166.0
2016-08-30 11:30:00,213.95,214.15,213.83,214.14,15858.0,134.7165,134.8425,134.641,134.8362,15858.0
2016-08-30 11:35:00,214.14,214.3,214.08,214.3,13700.0,134.8362,134.9369,134.7984,134.9369,13700.0
2016-08-30 11:40:00,214.22,214.35,214.18,214.2,4414.0,134.8865,134.9684,134.8613,134.8739,4414.0
2016-08-30 11:45:00,214.2,214.31,214.14,214.31,2091.0,134.8739,134.9432,134.8362,134.9432,2091.0
2016-08-30 11:50:00,214.35,214.5,214.3,214.49,2199.0,134.9684,135.0628,134.9369,135.0565,2199.0
2016-08-30 11:55:00,214.46,214.52,214.36,214.52,3620.0,135.0376,135.0754,134.9747,135.0754,3620.0
2016-08-30 12:00:00,214.5,214.69,214.5,214.69,2649.0,135.0628,135.1825,135.0628,135.1825,2649.0
2016-08-30 12:05:00,214.69,214.69,214.46,214.59,6620.0,135.1825,135.1825,135.0376,135.1195,6620.0
2016-08-30 12:10:00,214.66,214.66,214.52,214.62,3948.0,135.1636,135.1636,135.0754,135.1384,3948.0
2016-08-30 12:15:00,214.6,214.72,214.6,214.69,2600.0,135.1258,135.2014,135.1258,135.1825,2600.0
2016-08-30 12:20:00,214.72,214.85,214.52,214.56,3467.0,135.2014,135.2832,135.0754,135.1006,3467.0
2016-08-30 12:25:00,214.6,214.68,214.47,214.68,4300.0,135.1258,135.1762,135.0439,135.1762,4300.0
2016-08-30 12:30:00,214.59,214.72,214.52,214.58,16672.0,135.1195,135.2014,135.0754,135.1132,16672.0
2016-08-30 12:35:00,214.58,214.71,214.58,214.71,800.0,135.1132,135.1951,135.1132,135.1951,800.0
2016-08-30 12:40:00,214.66,214.7,214.56,214.57,2200.0,135.1636,135.1888,135.1006,135.1069,2200.0
2016-08-30 12:45:00,214.59,214.71,214.5,214.71,3139.0,135.1195,135.1951,135.0628,135.1951,3139.0
2016-08-30 12:50:00,214.67,214.74,214.62,214.74,700.0,135.1699,135.214,135.1384,135.214,700.0
2016-08-30 12:55:00,214.69,214.76,214.62,214.76,2695.0,135.1825,135.2265,135.1384,135.2265,2695.0
2016-08-30 13:00:00,214.72,214.74,214.58,214.61,2700.0,135.2014,135.214,135.1132,135.1321,2700.0
2016-08-30 13:05:00,214.65,214.73,214.52,214.73,5873.0,135.1573,135.2077,135.0754,135.2077,5873.0
2016-08-30 13:10:00,214.71,214.89,214.62,214.88,5000.0,135.1951,135.3084,135.1384,135.3021,5000.0
2016-08-30 13:15:00,214.92,214.94,214.84,214.93,1600.0,135.3273,135.3399,135.2769,135.3336,1600.0
2016-08-30 13:20:00,214.87,215.05,214.87,214.98,2813.0,135.2958,135.4092,135.2958,135.3651,2813.0
2016-08-30 13:25:00,215.03,215.2,215.0,215.07,3491.0,135.3966,135.5036,135.3777,135.4217,3491.0
2016-08-30 13:30:00,215.08,215.08,214.93,214.98,1950.0,135.428,135.428,135.3336,135.3651,1950.0
2016-08-30 13:35:00,214.98,215.06,214.93,215.06,2998.0,135.3651,135.4154,135.3336,135.4154,2998.0
2016-08-30 13:40:00,215.02,215.07,214.94,215.01,5649.0,135.3903,135.4217,135.3399,135.384,5649.0
2016-08-30 13:45:00,215.02,215.09,215.0,215.05,1803.0,135.3903,135.4343,135.3777,135.4092,1803.0
2016-08-30 13:50:00,215.09,215.12,215.0,215.12,3210.0,135.4343,135.4532,135.3777,135.4532,3210.0
2016-08-30 13:55:00,215.11,215.11,215.01,215.01,3900.0,135.4469,135.4469,135.384,135.384,3900.0
2016-08-30 14:00:00,215.0,215.08,214.84,215.08,7319.0,135.3777,135.428,135.2769,135.428,7319.0
2016-08-30 14:05:00,215.06,215.08,214.83,214.88,4913.0,135.4154,135.428,135.2706,135.3021,4913.0
2016-08-30 14:10:00,214.89,215.07,214.89,215.03,4567.0,135.3084,135.4217,135.3084,135.3966,4567.0
2016-08-30 14:15:00,215.04,215.05,214.89,214.89,2796.0,135.4029,135.4092,135.3084,135.3084,2796.0
2016-08-30 14:20:00,214.97,214.99,214.86,214.86,3178.0,135.3588,135.3714,135.2895,135.2895,3178.0
2016-08-30 14:25:00,214.9,214.97,214.86,214.89,2300.0,135.3147,135.3588,135.2895,135.3084,2300.0
2016-08-30 14:30:00,214.88,214.93,214.75,214.9,3700.0,135.3021,135.3336,135.2203,135.3147,3700.0
2016-08-30 14:35:00,214.93,214.98,214.85,214.98,2200.0,135.3336,135.3651,135.2832,135.3651,2200.0
2016-08-30 14:40:00,214.99,214.99,214.81,214.89,3765.0,135.3714,135.3714,135.258,135.3084,3765.0
2016-08-30 14:45:00,214.94,214.94,214.83,214.83,2650.0,135.3399,135.3399,135.2706,135.2706,2650.0
2016-08-30 14:50:00,214.82,214.92,214.74,214.83,5900.0,135.2643,135.3273,135.214,135.2706,5900.0
2016-08-30 14:55:00,214.82,214.98,214.8,214.85,18838.0,135.2643,135.3651,135.2517,135.2832,18838.0
2016-08-30 15:00:00,214.81,214.96,214.75,214.92,11584.0,135.258,135.3525,135.2203,135.3273,11584.0
2016-08-30 15:05:00,214.88,215.27,214.88,215.27,4846.0,135.3021,135.5477,135.3021,135.5477,4846.0
2016-08-30 15:10:00,215.3,215.84,215.24,215.83,11195.0,135.5666,135.9066,135.5288,135.9003,11195.0
2016-08-30 15:15:00,215.73,215.9,215.68,215.8,6797.0,135.8373,135.9444,135.8058,135.8814,6797.0
2016-08-30 15:20:00,215.83,215.83,215.69,215.7,14458.0,135.9003,135.9003,135.8121,135.8184,14458.0
2016-08-30 15:25:00,215.7,215.75,215.46,215.48,9093.0,135.8184,135.8499,135.6673,135.6799,9093.0
2016-08-30 15:30:00,215.49,215.59,215.42,215.42,13203.0,135.6862,135.7492,135.6421,135.6421,13203.0
2016-08-30 15:35:00,215.39,215.86,215.39,215.86,10723.0,135.6232,135.9192,135.6232,135.9192,10723.0
2016-08-30 15:40:00,215.87,215.88,215.74,215.82,18824.0,135.9255,135.9318,135.8436,135.894,18824.0
2016-08-30 15:45:00,215.88,216.01,215.88,215.95,12894.0,135.9318,136.0136,135.9318,135.9758,12894.0
2016-08-30 15:50:00,215.96,215.99,215.67,215.67,18364.0,135.9821,136.001,135.7995,135.7995,18364.0
2016-08-30 15:55:00,215.68,215.95,215.59,215.89,59880.0,135.8058,135.9758,135.7492,135.9381,59880.0
2016-08-31 09:30:00,215.49,216.14,215.07,215.33,33946.0,135.6862,136.0955,135.4217,135.5855,33946.0
2016-08-31 09:35:00,215.25,215.99,215.06,215.06,21876.0,135.5351,136.001,135.4154,135.4154,21876.0
2016-08-31 09:40:00,215.0,215.5,214.64,215.5,8623.0,135.3777,135.6925,135.151,135.6925,8623.0
2016-08-31 09:45:00,215.5,215.5,215.13,215.22,14712.0,135.6925,135.6925,135.4595,135.5162,14712.0
2016-08-31 09:50:00,215.27,215.47,215.17,215.39,5068.0,135.5477,135.6736,135.4847,135.6232,5068.0
2016-08-31 09:55:00,215.64,215.79,215.44,215.76,4491.0,135.7807,135.8751,135.6547,135.8562,4491.0
2016-08-31 10:00:00,215.66,215.95,215.5,215.85,5212.0,135.7932,135.9758,135.6925,135.9129,5212.0
2016-08-31 10:05:00,215.85,215.85,215.35,215.35,4622.0,135.9129,135.9129,135.5981,135.5981,4622.0
2016-08-31 10:10:00,215.35,215.48,215.14,215.26,5908.0,135.5981,135.6799,135.4658,135.5414,5908.0
2016-08-31 10:15:00,215.21,215.93,215.0,215.73,6855.0,135.5099,135.9633,135.3777,135.8373,6855.0
2016-08-31 10:20:00,215.77,215.99,215.61,215.78,5837.0,135.8625,136.001,135.7618,135.8688,5837.0
2016-08-31 10:25:00,215.87,216.25,215.87,216.15,9212.0,135.9255,136.1647,135.9255,136.1018,9212.0
2016-08-31 10:30:00,216.1,216.26,215.78,215.78,6212.0,136.0703,136.171,135.8688,135.8688,6212.0
2016-08-31 10:35:00,215.71,215.97,215.66,215.96,8150.0,135.8247,135.9884,135.7932,135.9821,8150.0
2016-08-31 10:40:00,216.01,216.21,215.93,216.21,5500.0,136.0136,136.1396,135.9633,136.1396,5500.0
2016-08-31 10:45:00,216.16,216.3,216.06,216.3,8830.0,136.1081,136.1962,136.0451,136.1962,8830.0
2016-08-31 10:50:00,216.29,216.65,216.28,216.56,6682.0,136.1899,136.4166,136.1836,136.3599,6682.0
2016-08-31 10:55:00,216.53,216.83,216.49,216.8,10374.0,136.3411,136.53,136.3159,136.5111,10374.0
2016-08-31 11:00:00,216.72,216.86,216.7,216.81,5219.0,136.4607,136.5488,136.4481,136.5174,5219.0
2016-08-31 11:05:00,216.8,216.97,216.68,216.85,10651.0,136.5111,136.6181,136.4355,136.5425,10651.0
2016-08-31 11:10:00,216.92,217.03,216.79,217.0,6381.0,136.5866,136.6559,136.5048,136.637,6381.0
2016-08-31 11:15:00,217.01,217.03,216.6,216.71,5200.0,136.6433,136.6559,136.3851,136.4544,5200.0
2016-08-31 11:20:00,216.71,216.85,216.56,216.73,7025.0,136.4544,136.5425,136.3599,136.467,7025.0
2016-08-31 11:25:00,216.69,216.73,216.48,216.5,10205.0,136.4418,136.467,136.3096,136.3222,10205.0
2016-08-31 11:30:00,216.5,216.54,216.36,216.46,4960.0,136.3222,136.3473,136.234,136.297,4960.0
2016-08-31 11:35:00,216.44,216.59,216.44,216.55,4405.0,136.2844,136.3788,136.2844,136.3536,4405.0
2016-08-31 11:40:00,216.55,216.68,216.55,216.67,3463.0,136.3536,136.4355,136.3536,136.4292,3463.0
2016-08-31 11:45:00,216.68,217.1,216.68,217.09,5811.0,136.4355,136.7,136.4355,136.6937,5811.0
2016-08-31 11:50:00,217.0,217.03,216.86,216.94,4157.0,136.637,136.6559,136.5488,136.5992,4157.0
2016-08-31 11:55:00,216.91,216.95,216.55,216.6,8666.0,136.5803,136.6055,136.3536,136.3851,8666.0
2016-08-31 12:00:00,216.56,216.57,216.38,216.5,4844.0,136.3599,136.3662,136.2466,136.3222,4844.0
2016-08-31 12:05:00,216.48,216.79,216.47,216.71,2762.0,136.3096,136.5048,136.3033,136.4544,2762.0
2016-08-31 12:10:00,216.63,216.67,216.39,216.39,5659.0,136.404,136.4292,136.2529,136.2529,5659.0
2016-08-31 12:15:00,216.39,216.39,216.2,216.3,7229.0,136.2529,136.2529,136.1333,136.1962,7229.0
2016-08-31 12:20:00,216.31,216.33,216.31,216.32,1515.0,136.2025,136.2151,136.2025,136.2088,1515.0
2016-08-31 12:25:00,216.18,216.28,216.14,216.2,2100.0,136.1207,136.1836,136.0955,136.1333,2100.0
2016-08-31 12:30:00,216.11,216.11,215.85,215.95,10346.0,136.0766,136.0766,135.9129,135.9758,10346.0
2016-08-31 12:35:00,216.01,216.14,215.98,215.98,15017.0,136.0136,136.0955,135.9947,135.9947,15017.0
2016-08-31 12:40:00,215.97,216.02,215.7,215.74,16861.0,135.9884,136.0199,135.8184,135.8436,16861.0
2016-08-31 12:45:00,215.76,215.76,215.4,215.41,32363.0,135.8562,135.8562,135.6295,135.6358,32363.0
2016-08-31 12:50:00,215.48,215.51,215.16,215.19,14486.0,135.6799,135.6988,135.4784,135.4973,14486.0
2016-08-31 12:55:00,215.18,215.26,215.09,215.11,8356.0,135.491,135.5414,135.4343,135.4469,8356.0
2016-08-31 13:00:00,215.11,215.24,214.93,215.03,16701.0,135.4469,135.5288,135.3336,135.3966,16701.0
2016-08-31 13:05:00,215.01,215.11,214.87,214.94,16523.0,135.384,135.4469,135.2958,135.3399,16523.0
2016-08-31 13:10:00,214.95,215.03,214.87,215.0,6889.0,135.3462,135.3966,135.2958,135.3777,6889.0
2016-08-31 13:15:00,214.94,214.94,214.52,214.65,23471.0,135.3399,135.3399,135.0754,135.1573,23471.0
2016-08-31 13:20:00,214.59,214.65,214.33,214.58,36601.0,135.1195,135.1573,134.9558,135.1132,36601.0
2016-08-31 13:25:00,214.54,214.82,214.54,214.71,6959.0,135.088,135.2643,135.088,135.1951,6959.0
2016-08-31 13:30:00,214.73,214.88,214.64,214.81,4060.0,135.2077,135.3021,135.151,135.258,4060.0
2016-08-31 13:35:00,214.84,214.86,214.72,214.77,6100.0,135.2769,135.2895,135.2014,135.2328,6100.0
2016-08-31 13:40:00,214.79,214.89,214.62,214.62,8904.0,135.2454,135.3084,135.1384,135.1384,8904.0
2016-08-31 13:45:00,214.62,214.66,214.47,214.55,2267.0,135.1384,135.1636,135.0439,135.0943,2267.0
2016-08-31 13:50:00,214.53,214.77,214.48,214.58,8257.0,135.0817,135.2328,135.0502,135.1132,8257.0
2016-08-31 13:55:00,214.6,214.7,214.56,214.61,8117.0,135.1258,135.1888,135.1006,135.1321,8117.0
2016-08-31 14:00:00,214.63,214.75,214.53,214.6,9430.0,135.1447,135.2203,135.0817,135.1258,9430.0
2016-08-31 14:05:00,214.67,214.9,214.62,214.83,11903.0,135.1699,135.3147,135.1384,135.2706,11903.0
2016-08-31 14:10:00,214.91,214.91,214.79,214.82,4200.0,135.321,135.321,135.2454,135.2643,4200.0
2016-08-31 14:15:00,214.82,215.07,214.74,214.81,25080.0,135.2643,135.4217,135.214,135.258,25080.0
2016-08-31 14:20:00,214.81,214.86,214.57,214.84,23336.0,135.258,135.2895,135.1069,135.2769,23336.0
2016-08-31 14:25:00,214.87,214.89,214.67,214.78,10305.0,135.2958,135.3084,135.1699,135.2391,10305.0
2016-08-31 14:30:00,214.78,214.88,214.78,214.82,17600.0,135.2391,135.3021,135.2391,135.2643,17600.0
2016-08-31 14:35:00,214.83,214.87,214.77,214.8,13230.0,135.2706,135.2958,135.2328,135.2517,13230.0
2016-08-31 14:40:00,214.83,214.85,214.76,214.84,7584.0,135.2706,135.2832,135.2265,135.2769,7584.0
2016-08-31 14:45:00,214.87,214.92,214.83,214.83,5799.0,135.2958,135.3273,135.2706,135.2706,5799.0
2016-08-31 14:50:00,214.86,215.05,214.83,214.98,7306.0,135.2895,135.4092,135.2706,135.3651,7306.0
2016-08-31 14:55:00,214.98,215.07,214.92,214.92,9815.0,135.3651,135.4217,135.3273,135.3273,9815.0
2016-08-31 15:00:00,214.94,215.07,214.94,215.07,9548.0,135.3399,135.4217,135.3399,135.4217,9548.0
2016-08-31 15:05:00,215.07,215.13,215.02,215.09,9050.0,135.4217,135.4595,135.3903,135.4343,9050.0
2016-08-31 15:10:00,215.1,215.21,215.05,215.15,7840.0,135.4406,135.5099,135.4092,135.4721,7840.0
2016-08-31 15:15:00,215.2,215.33,215.11,215.3,17023.0,135.5036,135.5855,135.4469,135.5666,17023.0
2016-08-31 15:20:00,215.34,215.69,215.34,215.69,7517.0,135.5918,135.8121,135.5918,135.8121,7517.0
2016-08-31 15:25:00,215.68,216.11,215.67,216.02,15559.0,135.8058,136.0766,135.7995,136.0199,15559.0
2016-08-31 15:30:00,216.01,216.07,215.93,216.06,14739.0,136.0136,136.0514,135.9633,136.0451,14739.0
2016-08-31 15:35:00,216.03,216.27,216.01,216.19,14193.0,136.0262,136.1773,136.0136,136.127,14193.0
2016-08-31 15:40:00,216.19,216.3,216.1,216.19,20783.0,136.127,136.1962,136.0703,136.127,20783.0
2016-08-31 15:45:00,216.16,216.16,215.17,215.23,46096.0,136.1081,136.1081,135.4847,135.5225,46096.0
2016-08-31 15:50:00,215.22,215.42,215.2,215.28,34370.0,135.5162,135.6421,135.5036,135.554,34370.0
2016-08-31 15:55:00,215.31,215.64,215.23,215.46,60574.0,135.5729,135.7807,135.5225,135.6673,60574.0
2016-09-01 09:30:00,214.89,215.65,214.6,215.31,15232.0,135.3084,135.7869,135.1258,135.5729,15232.0
2016-09-01 09:35:00,215.58,215.64,215.25,215.42,7197.0,135.7429,135.7807,135.5351,135.6421,7197.0
2016-09-01 09:40:00,215.45,215.65,215.26,215.51,3650.0,135.661,135.7869,135.5414,135.6988,3650.0
2016-09-01 09:45:00,215.43,215.52,214.77,214.99,5687.0,135.6484,135.7051,135.2328,135.3714,5687.0
2016-09-01 09:50:00,214.94,214.94,214.26,214.79,4764.0,135.3399,135.3399,134.9117,135.2454,4764.0
2016-09-01 09:55:00,214.92,215.1,214.69,214.97,5007.0,135.3273,135.4406,135.1825,135.3588,5007.0
2016-09-01 10:00:00,214.82,215.28,214.65,215.14,9086.0,135.2643,135.554,135.1573,135.4658,9086.0
2016-09-01 10:05:00,215.19,215.82,215.19,215.82,4960.0,135.4973,135.894,135.4973,135.894,4960.0
2016-09-01 10:10:00,215.95,216.4,215.76,216.4,12184.0,135.9758,136.2592,135.8562,136.2592,12184.0
2016-09-01 10:15:00,216.39,216.43,215.8,215.8,5328.0,136.2529,136.2781,135.8814,135.8814,5328.0
2016-09-01 10:20:00,215.86,216.05,215.76,215.9,3910.0,135.9192,136.0388,135.8562,135.9444,3910.0
2016-09-01 10:25:00,215.89,216.07,215.76,215.94,9846.0,135.9381,136.0514,135.8562,135.9696,9846.0
2016-09-01 10:30:00,215.87,215.92,215.23,215.33,8359.0,135.9255,135.957,135.5225,135.5855,8359.0
2016-09-01 10:35:00,215.34,215.51,215.23,215.23,3195.0,135.5918,135.6988,135.5225,135.5225,3195.0
2016-09-01 10:40:00,215.18,215.36,215.03,215.03,8357.0,135.491,135.6043,135.3966,135.3966,8357.0
2016-09-01 10:45:00,214.99,215.35,214.98,215.22,5710.0,135.3714,135.5981,135.3651,135.5162,5710.0
2016-09-01 10:50:00,215.18,215.42,215.17,215.17,8344.0,135.491,135.6421,135.4847,135.4847,8344.0
2016-09-01 10:55:00,215.17,215.4,215.06,215.37,6382.0,135.4847,135.6295,135.4154,135.6106,6382.0
2016-09-01 11:00:00,215.33,215.49,215.09,215.3,9180.0,135.5855,135.6862,135.4343,135.5666,9180.0
2016-09-01 11:05:00,215.31,215.42,215.15,215.37,10936.0,135.5729,135.6421,135.4721,135.6106,10936.0
2016-09-01 11:10:00,215.31,215.46,215.24,215.32,10469.0,135.5729,135.6673,135.5288,135.5792,10469.0
2016-09-01 11:15:00,215.41,215.57,215.4,215.57,2200.0,135.6358,135.7366,135.6295,135.7366,2200.0
2016-09-01 11:20:00,215.63,215.83,215.63,215.71,2575.0,135.7744,135.9003,135.7744,135.8247,2575.0
2016-09-01 11:25:00,215.65,215.75,215.61,215.69,9502.0,135.7869,135.8499,135.7618,135.8121,9502.0
2016-09-01 11:30:00,215.63,215.69,215.49,215.51,3801.0,135.7744,135.8121,135.6862,135.6988,3801.0
2016-09-01 11:35:00,215.54,215.58,215.42,215.46,3912.0,135.7177,135.7429,135.6421,135.6673,3912.0
2016-09-01 11:40:00,215.46,215.55,215.43,215.45,4000.0,135.6673,135.724,135.6484,135.661,4000.0
2016-09-01 11:45:00,215.45,215.5,215.37,215.37,2701.0,135.661,135.6925,135.6106,135.6106,2701.0
2016-09-01 11:50:00,215.35,215.45,215.28,215.44,5990.0,135.5981,135.661,135.554,135.6547,5990.0
2016-09-01 11:55:00,215.44,215.75,215.37,215.75,2892.0,135.6547,135.8499,135.6106,135.8499,2892.0
2016-09-01 12:00:00,215.65,215.95,215.63,215.88,6098.0,135.7869,135.9758,135.7744,135.9318,6098.0
2016-09-01 12:05:00,215.93,216.16,215.88,216.01,14595.0,135.9633,136.1081,135.9318,136.0136,14595.0
2016-09-01 12:10:00,216.0,216.11,215.93,216.01,5606.0,136.0073,136.0766,135.9633,136.0136,5606.0
2016-09-01 12:15:00,216.01,216.12,215.97,215.97,5204.0,136.0136,136.0829,135.9884,135.9884,5204.0
2016-09-01 12:20:00,215.98,216.65,215.98,216.63,9743.0,135.9947,136.4166,135.9947,136.404,9743.0
2016-09-01 12:25:00,216.57,216.59,216.22,216.25,10865.0,136.3662,136.3788,136.1459,136.1647,10865.0
2016-09-01 12:30:00,216.32,216.61,216.28,216.58,11298.0,136.2088,136.3914,136.1836,136.3725,11298.0
2016-09-01 12:35:00,216.53,216.65,216.47,216.56,2009.0,136.3411,136.4166,136.3033,136.3599,2009.0
2016-09-01 12:40:00,216.52,216.62,216.43,216.44,5900.0,136.3348,136.3977,136.2781,136.2844,5900.0
2016-09-01 12:45:00,216.48,216.57,216.38,216.39,3222.0,136.3096,136.3662,136.2466,136.2529,3222.0
2016-09-01 12:50:00,216.28,216.43,216.23,216.28,2572.0,136.1836,136.2781,136.1522,136.1836,2572.0
2016-09-01 12:55:00,216.25,216.25,216.06,216.06,3700.0,136.1647,136.1647,136.0451,136.0451,3700.0
2016-09-01 13:00:00,216.11,216.27,216.05,216.27,2405.0,136.0766,136.1773,136.0388,136.1773,2405.0
2016-09-01 13:05:00,216.2,216.25,216.17,216.19,1649.0,136.1333,136.1647,136.1144,136.127,1649.0
2016-09-01 13:10:00,216.18,216.2,216.02,216.15,2631.0,136.1207,136.1333,136.0199,136.1018,2631.0
2016-09-01 13:15:00,216.15,216.2,216.12,216.2,1812.0,136.1018,136.1333,136.0829,136.1333,1812.0
2016-09-01 13:20:00,216.28,216.45,216.28,216.41,825.0,136.1836,136.2907,136.1836,136.2655,825.0
2016-09-01 13:25:00,216.4,216.46,216.36,216.41,1691.0,136.2592,136.297,136.234,136.2655,1691.0
2016-09-01 13:30:00,216.43,216.48,216.3,216.37,2200.0,136.2781,136.3096,136.1962,136.2403,2200.0
2016-09-01 13:35:00,216.37,216.47,216.24,216.24,2203.0,136.2403,136.3033,136.1585,136.1585,2203.0
2016-09-01 13:40:00,216.27,216.33,216.26,216.26,2312.0,136.1773,136.2151,136.171,136.171,2312.0
2016-09-01 13:45:00,216.25,216.4,216.24,216.33,1619.0,136.1647,136.2592,136.1585,136.2151,1619.0
2016-09-01 13:50:00,216.39,216.41,216.2,216.22,2962.0,136.2529,136.2655,136.1333,136.1459,2962.0
2016-09-01 13:55:00,216.17,216.27,216.1,216.19,1000.0,136.1144,136.1773,136.0703,136.127,1000.0
2016-09-01 14:00:00,216.16,216.17,215.81,215.81,2982.0,136.1081,136.1144,135.8877,135.8877,2982.0
2016-09-01 14:05:00,215.79,215.83,215.69,215.76,5802.0,135.8751,135.9003,135.8121,135.8562,5802.0
2016-09-01 14:10:00,215.73,215.73,215.55,215.68,3864.0,135.8373,135.8373,135.724,135.8058,3864.0
2016-09-01 14:15:00,215.69,215.71,215.52,215.7,3363.0,135.8121,135.8247,135.7051,135.8184,3363.0
2016-09-01 14:20:00,215.71,215.71,215.35,215.39,11382.0,135.8247,135.8247,135.5981,135.6232,11382.0
2016-09-01 14:25:00,215.41,215.44,215.27,215.43,3603.0,135.6358,135.6547,135.5477,135.6484,3603.0
2016-09-01 14:30:00,215.43,215.44,215.28,215.28,4094.0,135.6484,135.6547,135.554,135.554,4094.0
2016-09-01 14:35:00,215.31,215.48,215.27,215.43,6216.0,135.5729,135.6799,135.5477,135.6484,6216.0
2016-09-01 14:40:00,215.41,215.51,215.4,215.4,3572.0,135.6358,135.6988,135.6295,135.6295,3572.0
2016-09-01 14:45:00,215.51,215.72,215.47,215.56,6121.0,135.6988,135.831,135.6736,135.7303,6121.0
2016-09-01 14:50:00,215.52,215.75,215.49,215.7,3722.0,135.7051,135.8499,135.6862,135.8184,3722.0
2016-09-01 14:55:00,215.66,215.71,215.62,215.64,3503.0,135.7932,135.8247,135.7681,135.7807,3503.0
2016-09-01 15:00:00,215.69,215.74,215.43,215.44,3904.0,135.8121,135.8436,135.6484,135.6547,3904.0
2016-09-01 15:05:00,215.47,215.55,215.26,215.46,5918.0,135.6736,135.724,135.5414,135.6673,5918.0
2016-09-01 15:10:00,215.46,215.57,215.38,215.55,5896.0,135.6673,135.7366,135.6169,135.724,5896.0
2016-09-01 15:15:00,215.56,215.59,215.5,215.56,3700.0,135.7303,135.7492,135.6925,135.7303,3700.0
2016-09-01 15:20:00,215.6,215.7,215.58,215.62,4471.0,135.7555,135.8184,135.7429,135.7681,4471.0
2016-09-01 15:25:00,215.55,215.64,215.47,215.56,4850.0,135.724,135.7807,135.6736,135.7303,4850.0
2016-09-01 15:30:00,215.53,215.61,215.43,215.55,6024.0,135.7114,135.7618,135.6484,135.724,6024.0
2016-09-01 15:35:00,215.53,215.58,215.39,215.53,9868.0,135.7114,135.7429,135.6232,135.7114,9868.0
2016-09-01 15:40:00,215.55,215.66,215.48,215.55,11881.0,135.724,135.7932,135.6799,135.724,11881.0
2016-09-01 15:45:00,215.55,215.83,215.55,215.78,10432.0,135.724,135.9003,135.724,135.8688,10432.0
2016-09-01 15:50:00,215.77,215.87,215.73,215.86,12134.0,135.8625,135.9255,135.8373,135.9192,12134.0
2016-09-01 15:55:00,215.85,216.12,215.82,216.05,56402.0,135.9129,136.0829,135.894,136.0388,56402.0
2016-09-02 09:30:00,216.92,217.93,216.92,217.93,35256.0,136.5866,137.2226,136.5866,137.2226,35256.0
2016-09-02 09:35:00,217.8,218.3,217.6,218.08,29182.0,137.1407,137.4556,137.0148,137.317,29182.0
2016-09-02 09:40:00,218.12,218.48,217.9,218.48,15151.0,137.3422,137.5689,137.2037,137.5689,15151.0
2016-09-02 09:45:00,218.49,219.28,218.49,219.28,17918.0,137.5752,138.0726,137.5752,138.0726,17918.0
2016-09-02 09:50:00,219.21,219.41,218.87,219.29,5694.0,138.0286,138.1545,137.8145,138.0789,5694.0
2016-09-02 09:55:00,219.26,219.32,218.51,218.51,11881.0,138.06,138.0978,137.5878,137.5878,11881.0
2016-09-02 10:00:00,218.59,218.93,218.17,218.2,17726.0,137.6382,137.8522,137.3737,137.3926,17726.0
2016-09-02 10:05:00,218.25,218.26,217.65,217.78,7699.0,137.4241,137.4304,137.0463,137.1281,7699.0
2016-09-02 10:10:00,217.68,217.72,217.3,217.4,6100.0,137.0652,137.0904,136.8259,136.8889,6100.0
2016-09-02 10:15:00,217.44,217.59,216.8,217.47,10329.0,136.914,137.0085,136.5111,136.9329,10329.0
2016-09-02 10:20:00,217.52,217.52,217.26,217.38,3615.0,136.9644,136.9644,136.8007,136.8763,3615.0
2016-09-02 10:25:00,217.39,217.49,217.07,217.12,2900.0,136.8826,136.9455,136.6811,136.7126,2900.0
2016-09-02 10:30:00,217.01,217.07,216.65,217.03,6295.0,136.6433,136.6811,136.4166,136.6559,6295.0
2016-09-02 10:35:00,216.97,217.14,216.86,216.95,6300.0,136.6181,136.7251,136.5488,136.6055,6300.0
2016-09-02 10:40:00,216.94,217.04,216.75,216.78,3801.0,136.5992,136.6622,136.4796,136.4985,3801.0
2016-09-02 10:45:00,216.76,217.12,216.75,217.06,2438.0,136.4859,136.7126,136.4796,136.6748,2438.0
2016-09-02 10:50:00,217.03,217.27,216.96,217.27,2635.0,136.6559,136.807,136.6118,136.807,2635.0
2016-09-02 10:55:00,217.17,217.26,216.69,216.69,3193.0,136.744,136.8007,136.4418,136.4418,3193.0
2016-09-02 11:00:00,216.73,216.98,216.73,216.88,5837.0,136.467,136.6244,136.467,136.5614,5837.0
2016-09-02 11:05:00,216.85,217.03,216.76,216.78,4357.0,136.5425,136.6559,136.4859,136.4985,4357.0
2016-09-02 11:10:00,216.76,216.83,216.43,216.48,9635.0,136.4859,136.53,136.2781,136.3096,9635.0
2016-09-02 11:15:00,216.49,216.66,216.41,216.49,5167.0,136.3159,136.4229,136.2655,136.3159,5167.0
2016-09-02 11:20:00,216.49,216.55,216.25,216.34,4335.0,136.3159,136.3536,136.1647,136.2214,4335.0
2016-09-02 11:25:00,216.26,216.43,216.2,216.26,4718.0,136.171,136.2781,136.1333,136.171,4718.0
2016-09-02 11:30:00,216.21,216.21,216.07,216.17,4700.0,136.1396,136.1396,136.0514,136.1144,4700.0
2016-09-02 11:35:00,216.17,216.18,216.0,216.07,4325.0,136.1144,136.1207,136.0073,136.0514,4325.0
2016-09-02 11:40:00,216.08,216.27,215.96,216.21,4575.0,136.0577,136.1773,135.9821,136.1396,4575.0
2016-09-02 11:45:00,216.22,216.43,216.22,216.29,3000.0,136.1459,136.2781,136.1459,136.1899,3000.0
2016-09-02 11:50:00,216.25,216.36,216.21,216.27,2200.0,136.1647,136.234,136.1396,136.1773,2200.0
2016-09-02 11:55:00,216.31,216.39,216.25,216.35,3950.0,136.2025,136.2529,136.1647,136.2277,3950.0
2016-09-02 12:00:00,216.35,216.45,216.22,216.25,1950.0,136.2277,136.2907,136.1459,136.1647,1950.0
2016-09-02 12:05:00,216.29,216.29,216.12,216.13,1696.0,136.1899,136.1899,136.0829,136.0892,1696.0
2016-09-02 12:10:00,216.16,216.33,216.16,216.2,2709.0,136.1081,136.2151,136.1081,136.1333,2709.0
2016-09-02 12:15:00,216.22,216.32,216.22,216.26,3227.0,136.1459,136.2088,136.1459,136.171,3227.0
2016-09-02 12:20:00,216.23,216.23,216.0,216.0,6475.0,136.1522,136.1522,136.0073,136.0073,6475.0
2016-09-02 12:25:00,216.06,216.3,216.06,216.2,3277.0,136.0451,136.1962,136.0451,136.1333,3277.0
2016-09-02 12:30:00,216.25,216.25,216.12,216.2,3702.0,136.1647,136.1647,136.0829,136.1333,3702.0
2016-09-02 12:35:00,216.22,216.28,216.16,216.21,1919.0,136.1459,136.1836,136.1081,136.1396,1919.0
2016-09-02 12:40:00,216.2,216.2,216.11,216.2,4743.0,136.1333,136.1333,136.0766,136.1333,4743.0
2016-09-02 12:45:00,216.22,216.26,216.17,216.24,3182.0,136.1459,136.171,136.1144,136.1585,3182.0
2016-09-02 12:50:00,216.27,216.44,216.26,216.44,3000.0,136.1773,136.2844,136.171,136.2844,3000.0
2016-09-02 12:55:00,216.47,216.53,216.28,216.5,6295.0,136.3033,136.3411,136.1836,136.3222,6295.0
2016-09-02 13:00:00,216.56,216.68,216.42,216.62,4972.0,136.3599,136.4355,136.2718,136.3977,4972.0
2016-09-02 13:05:00,216.67,216.67,216.47,216.47,3400.0,136.4292,136.4292,136.3033,136.3033,3400.0
2016-09-02 13:10:00,216.52,216.65,216.52,216.58,2800.0,136.3348,136.4166,136.3348,136.3725,2800.0
2016-09-02 13:15:00,216.53,216.54,216.25,216.3,7021.0,136.3411,136.3473,136.1647,136.1962,7021.0
2016-09-02 13:20:00,216.34,216.38,216.22,216.32,11932.0,136.2214,136.2466,136.1459,136.2088,11932.0
2016-09-02 13:25:00,216.3,216.49,216.23,216.42,9863.0,136.1962,136.3159,136.1522,136.2718,9863.0
2016-09-02 13:30:00,216.39,216.4,216.2,216.2,7560.0,136.2529,136.2592,136.1333,136.1333,7560.0
2016-09-02 13:35:00,216.24,216.24,216.06,216.09,8717.0,136.1585,136.1585,136.0451,136.064,8717.0
2016-09-02 13:40:00,216.04,216.18,215.84,215.95,4417.0,136.0325,136.1207,135.9066,135.9758,4417.0
2016-09-02 13:45:00,215.88,216.0,215.72,215.76,14368.0,135.9318,136.0073,135.831,135.8562,14368.0
2016-09-02 13:50:00,215.74,215.78,215.61,215.7,15077.0,135.8436,135.8688,135.7618,135.8184,15077.0
2016-09-02 13:55:00,215.7,215.87,215.66,215.86,5334.0,135.8184,135.9255,135.7932,135.9192,5334.0
2016-09-02 14:00:00,215.86,215.93,215.77,215.78,6976.0,135.9192,135.9633,135.8625,135.8688,6976.0
2016-09-02 14:05:00,215.83,216.03,215.83,215.95,11072.0,135.9003,136.0262,135.9003,135.9758,11072.0
2016-09-02 14:10:00,215.95,216.2,215.9,216.15,5241.0,135.9758,136.1333,135.9444,136.1018,5241.0
2016-09-02 14:15:00,216.17,216.36,216.17,216.36,7889.0,136.1144,136.234,136.1144,136.234,7889.0
2016-09-02 14:20:00,216.31,216.31,216.15,216.26,6856.0,136.2025,136.2025,136.1018,136.171,6856.0
2016-09-02 14:25:00,216.28,216.36,216.28,216.33,6927.0,136.1836,136.234,136.1836,136.2151,6927.0
2016-09-02 14:30:00,216.36,216.43,216.33,216.37,9484.0,136.234,136.2781,136.2151,136.2403,9484.0
2016-09-02 14:35:00,216.35,216.41,216.28,216.39,6156.0,136.2277,136.2655,136.1836,136.2529,6156.0
2016-09-02 14:40:00,216.38,216.47,216.38,216.39,6741.0,136.2466,136.3033,136.2466,136.2529,6741.0
2016-09-02 14:45:00,216.42,216.62,216.42,216.61,5882.0,136.2718,136.3977,136.2718,136.3914,5882.0
2016-09-02 14:50:00,216.64,216.75,216.63,216.72,4014.0,136.4103,136.4796,136.404,136.4607,4014.0
2016-09-02 14:55:00,216.72,216.79,216.67,216.75,5904.0,136.4607,136.5048,136.4292,136.4796,5904.0
2016-09-02 15:00:00,216.75,216.79,216.58,216.62,4081.0,136.4796,136.5048,136.3725,136.3977,4081.0
2016-09-02 15:05:00,216.71,216.83,216.57,216.67,4850.0,136.4544,136.53,136.3662,136.4292,4850.0
2016-09-02 15:10:00,216.65,216.82,216.65,216.82,5162.0,136.4166,136.5237,136.4166,136.5237,5162.0
2016-09-02 15:15:00,216.77,216.9,216.67,216.87,5904.0,136.4922,136.574,136.4292,136.5551,5904.0
2016-09-02 15:20:00,216.86,216.88,216.58,216.58,8713.0,136.5488,136.5614,136.3725,136.3725,8713.0
2016-09-02 15:25:00,216.59,216.64,216.37,216.53,7913.0,136.3788,136.4103,136.2403,136.3411,7913.0
2016-09-02 15:30:00,216.51,216.72,216.45,216.62,6928.0,136.3285,136.4607,136.2907,136.3977,6928.0
2016-09-02 15:35:00,216.65,216.72,216.61,216.72,7946.0,136.4166,136.4607,136.3914,136.4607,7946.0
2016-09-02 15:40:00,216.74,216.85,216.73,216.76,9774.0,136.4733,136.5425,136.467,136.4859,9774.0
2016-09-02 15:45:00,216.76,216.84,216.55,216.56,14769.0,136.4859,136.5362,136.3536,136.3599,14769.0
2016-09-02 15:50:00,216.57,216.69,216.54,216.68,14603.0,136.3662,136.4418,136.3473,136.4355,14603.0
2016-09-02 15:55:00,216.68,216.78,216.65,216.69,31074.0,136.4355,136.4985,136.4166,136.4418,31074.0
2016-09-06 09:30:00,217.12,217.9,217.01,217.08,19282.0,136.7126,137.2037,136.6433,136.6874,19282.0
2016-09-06 09:35:00,217.05,217.3,215.4,216.23,18736.0,136.6685,136.8259,135.6295,136.1522,18736.0
2016-09-06 09:40:00,216.47,216.78,216.1,216.43,5396.0,136.3033,136.4985,136.0703,136.2781,5396.0
2016-09-06 09:45:00,216.63,216.87,216.3,216.85,6542.0,136.404,136.5551,136.1962,136.5425,6542.0
2016-09-06 09:50:00,216.63,216.65,216.14,216.6,7197.0,136.404,136.4166,136.0955,136.3851,7197.0
2016-09-06 09:55:00,216.59,217.04,216.59,216.75,7407.0,136.3788,136.6622,136.3788,136.4796,7407.0
2016-09-06 10:00:00,216.74,217.47,216.16,217.47,10437.0,136.4733,136.9329,136.1081,136.9329,10437.0
2016-09-06 10:05:00,217.36,217.57,216.63,217.24,5183.0,136.8637,136.9959,136.404,136.7881,5183.0
2016-09-06 10:10:00,217.11,217.26,216.35,216.35,12014.0,136.7063,136.8007,136.2277,136.2277,12014.0
2016-09-06 10:15:00,216.55,216.89,216.42,216.83,6490.0,136.3536,136.5677,136.2718,136.53,6490.0
2016-09-06 10:20:00,216.78,217.35,216.78,217.08,12671.0,136.4985,136.8574,136.4985,136.6874,12671.0
2016-09-06 10:25:00,217.06,217.11,216.7,217.09,8086.0,136.6748,136.7063,136.4481,136.6937,8086.0
2016-09-06 10:30:00,217.17,217.39,217.12,217.17,5200.0,136.744,136.8826,136.7126,136.744,5200.0
2016-09-06 10:35:00,217.16,217.44,216.99,217.16,11200.0,136.7377,136.914,136.6307,136.7377,11200.0
2016-09-06 10:40:00,217.12,217.19,216.94,217.0,6281.0,136.7126,136.7566,136.5992,136.637,6281.0
2016-09-06 10:45:00,216.91,217.0,216.75,216.76,1900.0,136.5803,136.637,136.4796,136.4859,1900.0
2016-09-06 10:50:00,216.77,216.93,216.73,216.8,4505.0,136.4922,136.5929,136.467,136.5111,4505.0
2016-09-06 10:55:00,216.73,216.8,216.54,216.66,5320.0,136.467,136.5111,136.3473,136.4229,5320.0
2016-09-06 11:00:00,216.67,216.75,216.35,216.53,4694.0,136.4292,136.4796,136.2277,136.3411,4694.0
2016-09-06 11:05:00,216.57,216.88,216.47,216.52,18253.0,136.3662,136.5614,136.3033,136.3348,18253.0
2016-09-06 11:10:00,216.58,216.85,216.49,216.73,17696.0,136.3725,136.5425,136.3159,136.467,17696.0
2016-09-06 11:15:00,216.77,217.18,216.75,217.06,9000.0,136.4922,136.7503,136.4796,136.6748,9000.0
2016-09-06 11:20:00,217.03,217.08,216.74,216.81,11975.0,136.6559,136.6874,136.4733,136.5174,11975.0
2016-09-06 11:25:00,216.84,216.99,216.73,216.75,6584.0,136.5362,136.6307,136.467,136.4796,6584.0
2016-09-06 11:30:00,216.75,216.81,216.41,216.46,9276.0,136.4796,136.5174,136.2655,136.297,9276.0
2016-09-06 11:35:00,216.52,216.68,216.46,216.57,3629.0,136.3348,136.4355,136.297,136.3662,3629.0
2016-09-06 11:40:00,216.6,216.73,216.55,216.73,5617.0,136.3851,136.467,136.3536,136.467,5617.0
2016-09-06 11:45:00,216.76,217.12,216.74,217.05,7801.0,136.4859,136.7126,136.4733,136.6685,7801.0
2016-09-06 11:50:00,217.04,217.15,216.95,217.03,7420.0,136.6622,136.7314,136.6055,136.6559,7420.0
2016-09-06 11:55:00,217.05,217.05,216.87,216.97,4458.0,136.6685,136.6685,136.5551,136.6181,4458.0
2016-09-06 12:00:00,217.03,217.03,216.86,216.9,2900.0,136.6559,136.6559,136.5488,136.574,2900.0
2016-09-06 12:05:00,216.88,216.95,216.78,216.79,6289.0,136.5614,136.6055,136.4985,136.5048,6289.0
2016-09-06 12:10:00,216.82,216.87,216.79,216.86,900.0,136.5237,136.5551,136.5048,136.5488,900.0
2016-09-06 12:15:00,216.89,216.95,216.86,216.95,4880.0,136.5677,136.6055,136.5488,136.6055,4880.0
2016-09-06 12:20:00,216.95,217.07,216.95,217.0,3558.0,136.6055,136.6811,136.6055,136.637,3558.0
2016-09-06 12:25:00,216.99,217.33,216.99,217.22,5225.0,136.6307,136.8448,136.6307,136.7755,5225.0
2016-09-06 12:30:00,217.12,217.33,217.01,217.33,4237.0,136.7126,136.8448,136.6433,136.8448,4237.0
2016-09-06 12:35:00,217.37,217.37,217.15,217.3,2100.0,136.87,136.87,136.7314,136.8259,2100.0
2016-09-06 12:40:00,217.3,217.5,217.21,217.35,4970.0,136.8259,136.9518,136.7692,136.8574,4970.0
2016-09-06 12:45:00,217.34,217.34,217.14,217.21,5465.0,136.8511,136.8511,136.7251,136.7692,5465.0
2016-09-06 12:50:00,217.16,217.16,217.04,217.14,4581.0,136.7377,136.7377,136.6622,136.7251,4581.0
2016-09-06 12:55:00,217.11,217.19,217.07,217.12,1525.0,136.7063,136.7566,136.6811,136.7126,1525.0
2016-09-06 13:00:00,217.12,217.23,217.01,217.23,7068.0,136.7126,136.7818,136.6433,136.7818,7068.0
2016-09-06 13:05:00,217.28,217.41,217.23,217.36,3425.0,136.8133,136.8952,136.7818,136.8637,3425.0
2016-09-06 13:10:00,217.39,217.43,217.34,217.42,4130.0,136.8826,136.9078,136.8511,136.9015,4130.0
2016-09-06 13:15:00,217.4,217.57,217.4,217.51,2025.0,136.8889,136.9959,136.8889,136.9581,2025.0
2016-09-06 13:20:00,217.55,217.55,217.35,217.35,2225.0,136.9833,136.9833,136.8574,136.8574,2225.0
2016-09-06 13:25:00,217.38,217.45,217.25,217.31,8825.0,136.8763,136.9203,136.7944,136.8322,8825.0
2016-09-06 13:30:00,217.31,217.4,217.28,217.39,6100.0,136.8322,136.8889,136.8133,136.8826,6100.0
2016-09-06 13:35:00,217.41,217.41,217.2,217.25,9558.0,136.8952,136.8952,136.7629,136.7944,9558.0
2016-09-06 13:40:00,217.25,217.31,217.06,217.13,10472.0,136.7944,136.8322,136.6748,136.7189,10472.0
2016-09-06 13:45:00,217.16,217.26,217.12,217.21,6053.0,136.7377,136.8007,136.7126,136.7692,6053.0
2016-09-06 13:50:00,217.21,217.25,217.06,217.16,5004.0,136.7692,136.7944,136.6748,136.7377,5004.0
2016-09-06 13:55:00,217.17,217.26,217.06,217.18,6189.0,136.744,136.8007,136.6748,136.7503,6189.0
2016-09-06 14:00:00,217.21,217.31,217.18,217.23,12630.0,136.7692,136.8322,136.7503,136.7818,12630.0
2016-09-06 14:05:00,217.27,217.27,216.96,217.07,17664.0,136.807,136.807,136.6118,136.6811,17664.0
2016-09-06 14:10:00,217.09,217.25,217.09,217.22,3470.0,136.6937,136.7944,136.6937,136.7755,3470.0
2016-09-06 14:15:00,217.18,217.31,217.18,217.3,6918.0,136.7503,136.8322,136.7503,136.8259,6918.0
2016-09-06 14:20:00,217.31,217.31,217.05,217.24,33849.0,136.8322,136.8322,136.6685,136.7881,33849.0
2016-09-06 14:25:00,217.25,217.34,217.25,217.29,5409.0,136.7944,136.8511,136.7944,136.8196,5409.0
2016-09-06 14:30:00,217.29,217.36,217.15,217.17,17548.0,136.8196,136.8637,136.7314,136.744,17548.0
2016-09-06 14:35:00,217.21,217.35,217.21,217.3,7030.0,136.7692,136.8574,136.7692,136.8259,7030.0
2016-09-06 14:40:00,217.3,217.47,217.3,217.41,6518.0,136.8259,136.9329,136.8259,136.8952,6518.0
2016-09-06 14:45:00,217.43,217.44,217.29,217.41,6109.0,136.9078,136.914,136.8196,136.8952,6109.0
2016-09-06 14:50:00,217.43,217.69,217.43,217.63,6625.0,136.9078,137.0715,136.9078,137.0337,6625.0
2016-09-06 14:55:00,217.63,217.84,217.59,217.84,5040.0,137.0337,137.1659,137.0085,137.1659,5040.0
2016-09-06 15:00:00,217.83,217.89,217.73,217.89,6874.0,137.1596,137.1974,137.0966,137.1974,6874.0
2016-09-06 15:05:00,217.84,217.88,217.66,217.66,10000.0,137.1659,137.1911,137.0526,137.0526,10000.0
2016-09-06 15:10:00,217.68,217.69,217.54,217.54,6099.0,137.0652,137.0715,136.977,136.977,6099.0
2016-09-06 15:15:00,217.59,217.73,217.52,217.62,8017.0,137.0085,137.0966,136.9644,137.0274,8017.0
2016-09-06 15:20:00,217.62,217.64,217.5,217.53,8981.0,137.0274,137.04,136.9518,136.9707,8981.0
2016-09-06 15:25:00,217.53,217.73,217.51,217.72,9795.0,136.9707,137.0966,136.9581,137.0904,9795.0
2016-09-06 15:30:00,217.71,217.74,217.6,217.62,10439.0,137.0841,137.1029,137.0148,137.0274,10439.0
2016-09-06 15:35:00,217.63,217.8,217.59,217.77,13734.0,137.0337,137.1407,137.0085,137.1218,13734.0
2016-09-06 15:40:00,217.77,217.89,217.69,217.81,17482.0,137.1218,137.1974,137.0715,137.147,17482.0
2016-09-06 15:45:00,217.79,217.97,217.78,217.93,22253.0,137.1344,137.2478,137.1281,137.2226,22253.0
2016-09-06 15:50:00,217.95,218.01,217.92,217.99,27147.0,137.2352,137.273,137.2163,137.2604,27147.0
2016-09-06 15:55:00,217.99,218.18,217.88,218.16,113855.0,137.2604,137.38,137.1911,137.3674,113855.0
2016-09-07 09:30:00,218.11,218.11,216.92,217.05,9217.0,137.3359,137.3359,136.5866,136.6685,9217.0
2016-09-07 09:35:00,217.21,217.95,216.9,217.64,10750.0,136.7692,137.2352,136.574,137.04,10750.0
2016-09-07 09:40:00,217.62,217.97,217.0,217.97,7985.0,137.0274,137.2478,136.637,137.2478,7985.0
2016-09-07 09:45:00,217.74,217.86,217.2,217.6,7248.0,137.1029,137.1785,136.7629,137.0148,7248.0
2016-09-07 09:50:00,217.74,217.97,217.42,217.81,9119.0,137.1029,137.2478,136.9015,137.147,9119.0
2016-09-07 09:55:00,217.91,218.04,217.56,217.61,4600.0,137.21,137.2918,136.9896,137.0211,4600.0
2016-09-07 10:00:00,217.61,217.63,217.34,217.41,4836.0,137.0211,137.0337,136.8511,136.8952,4836.0
2016-09-07 10:05:00,217.36,217.91,217.15,217.38,9352.0,136.8637,137.21,136.7314,136.8763,9352.0
2016-09-07 10:10:00,217.47,217.81,217.41,217.64,5572.0,136.9329,137.147,136.8952,137.04,5572.0
2016-09-07 10:15:00,217.76,218.01,217.44,217.94,4383.0,137.1155,137.273,136.914,137.2289,4383.0
2016-09-07 10:20:00,218.06,218.07,217.74,217.77,5000.0,137.3044,137.3107,137.1029,137.1218,5000.0
2016-09-07 10:25:00,217.88,218.18,217.84,218.11,5304.0,137.1911,137.38,137.1659,137.3359,5304.0
2016-09-07 10:30:00,218.08,218.17,217.85,218.03,4100.0,137.317,137.3737,137.1722,137.2855,4100.0
2016-09-07 10:35:00,218.01,218.27,217.99,218.15,3942.0,137.273,137.4367,137.2604,137.3611,3942.0
2016-09-07 10:40:00,218.19,218.21,217.87,217.95,6218.0,137.3863,137.3989,137.1848,137.2352,6218.0
2016-09-07 10:45:00,217.94,218.4,217.93,218.21,10250.0,137.2289,137.5185,137.2226,137.3989,10250.0
2016-09-07 10:50:00,218.23,218.31,218.12,218.3,2603.0,137.4115,137.4619,137.3422,137.4556,2603.0
2016-09-07 10:55:00,218.31,218.32,218.13,218.2,4500.0,137.4619,137.4682,137.3485,137.3926,4500.0
2016-09-07 11:00:00,218.16,218.37,218.14,218.26,6110.0,137.3674,137.4996,137.3548,137.4304,6110.0
2016-09-07 11:05:00,218.3,218.42,218.24,218.42,8451.0,137.4556,137.5311,137.4178,137.5311,8451.0
2016-09-07 11:10:00,218.33,218.97,218.28,218.89,39600.0,137.4744,137.8774,137.443,137.8271,39600.0
2016-09-07 11:15:00,218.91,219.0,218.8,218.82,31465.0,137.8397,137.8963,137.7704,137.783,31465.0
2016-09-07 11:20:00,218.9,218.99,218.73,218.75,22480.0,137.8334,137.89,137.7263,137.7389,22480.0
2016-09-07 11:25:00,218.76,218.82,218.67,218.81,7928.0,137.7452,137.783,137.6885,137.7767,7928.0
2016-09-07 11:30:00,218.84,218.89,218.45,218.49,5682.0,137.7956,137.8271,137.55,137.5752,5682.0
2016-09-07 11:35:00,218.45,218.68,218.45,218.57,7540.0,137.55,137.6948,137.55,137.6256,7540.0
2016-09-07 11:40:00,218.54,218.63,218.53,218.53,4892.0,137.6067,137.6633,137.6004,137.6004,4892.0
2016-09-07 11:45:00,218.55,218.71,218.42,218.48,4700.0,137.613,137.7137,137.5311,137.5689,4700.0
2016-09-07 11:50:00,218.52,218.69,218.43,218.63,4023.0,137.5941,137.7011,137.5374,137.6633,4023.0
2016-09-07 11:55:00,218.65,218.8,218.65,218.78,1710.0,137.6759,137.7704,137.6759,137.7578,1710.0
2016-09-07 12:00:00,218.64,218.73,218.56,218.73,3000.0,137.6696,137.7263,137.6193,137.7263,3000.0
2016-09-07 12:05:00,218.84,218.84,218.64,218.66,2565.0,137.7956,137.7956,137.6696,137.6822,2565.0
2016-09-07 12:10:00,218.56,218.58,218.37,218.37,2900.0,137.6193,137.6319,137.4996,137.4996,2900.0
2016-09-07 12:15:00,218.36,218.45,218.28,218.45,2691.0,137.4933,137.55,137.443,137.55,2691.0
2016-09-07 12:20:00,218.35,218.45,218.3,218.42,1538.0,137.487,137.55,137.4556,137.5311,1538.0
2016-09-07 12:25:00,218.42,218.53,218.29,218.5,3100.0,137.5311,137.6004,137.4493,137.5815,3100.0
2016-09-07 12:30:00,218.49,218.5,218.4,218.48,2225.0,137.5752,137.5815,137.5185,137.5689,2225.0
2016-09-07 12:35:00,218.51,218.56,218.45,218.56,2200.0,137.5878,137.6193,137.55,137.6193,2200.0
2016-09-07 12:40:00,218.5,218.7,218.5,218.63,1900.0,137.5815,137.7074,137.5815,137.6633,1900.0
2016-09-07 12:45:00,218.73,218.81,218.67,218.67,2525.0,137.7263,137.7767,137.6885,137.6885,2525.0
2016-09-07 12:50:00,218.67,218.75,218.5,218.63,4563.0,137.6885,137.7389,137.5815,137.6633,4563.0
2016-09-07 12:55:00,218.63,218.69,218.5,218.56,2300.0,137.6633,137.7011,137.5815,137.6193,2300.0
2016-09-07 13:00:00,218.45,218.63,218.43,218.63,1400.0,137.55,137.6633,137.5374,137.6633,1400.0
2016-09-07 13:05:00,218.67,218.72,218.48,218.59,3632.0,137.6885,137.72,137.5689,137.6382,3632.0
2016-09-07 13:10:00,218.51,218.51,218.35,218.45,2000.0,137.5878,137.5878,137.487,137.55,2000.0
2016-09-07 13:15:00,218.4,218.45,218.38,218.43,1159.0,137.5185,137.55,137.5059,137.5374,1159.0
2016-09-07 13:20:00,218.43,218.55,218.43,218.53,3609.0,137.5374,137.613,137.5374,137.6004,3609.0
2016-09-07 13:25:00,218.56,218.68,218.51,218.68,1725.0,137.6193,137.6948,137.5878,137.6948,1725.0
2016-09-07 13:30:00,218.6,218.68,218.58,218.58,3125.0,137.6445,137.6948,137.6319,137.6319,3125.0
2016-09-07 13:35:00,218.59,218.72,218.59,218.61,2825.0,137.6382,137.72,137.6382,137.6508,2825.0
2016-09-07 13:40:00,218.69,218.72,218.51,218.6,2729.0,137.7011,137.72,137.5878,137.6445,2729.0
2016-09-07 13:45:00,218.61,218.76,218.57,218.67,1483.0,137.6508,137.7452,137.6256,137.6885,1483.0
2016-09-07 13:50:00,218.82,218.89,218.77,218.88,6940.0,137.783,137.8271,137.7515,137.8208,6940.0
2016-09-07 13:55:00,218.86,218.9,218.83,218.87,3451.0,137.8082,137.8334,137.7893,137.8145,3451.0
2016-09-07 14:00:00,218.83,218.83,218.63,218.63,5025.0,137.7893,137.7893,137.6633,137.6633,5025.0
2016-09-07 14:05:00,218.58,218.65,218.51,218.65,5352.0,137.6319,137.6759,137.5878,137.6759,5352.0
2016-09-07 14:10:00,218.63,218.98,218.63,218.86,2820.0,137.6633,137.8837,137.6633,137.8082,2820.0
2016-09-07 14:15:00,218.86,218.92,218.72,218.91,3220.0,137.8082,137.8459,137.72,137.8397,3220.0
2016-09-07 14:20:00,218.91,218.97,218.84,218.93,4590.0,137.8397,137.8774,137.7956,137.8522,4590.0
2016-09-07 14:25:00,218.88,218.98,218.79,218.81,3066.0,137.8208,137.8837,137.7641,137.7767,3066.0
2016-09-07 14:30:00,218.84,218.91,218.82,218.88,1800.0,137.7956,137.8397,137.783,137.8208,1800.0
2016-09-07 14:35:00,218.89,218.92,218.82,218.9,2537.0,137.8271,137.8459,137.783,137.8334,2537.0
2016-09-07 14:40:00,218.89,218.96,218.89,218.92,3627.0,137.8271,137.8711,137.8271,137.8459,3627.0
2016-09-07 14:45:00,218.9,218.99,218.87,218.96,4806.0,137.8334,137.89,137.8145,137.8711,4806.0
2016-09-07 14:50:00,218.96,219.05,218.94,219.03,6085.0,137.8711,137.9278,137.8585,137.9152,6085.0
2016-09-07 14:55:00,219.02,219.06,218.91,218.91,8670.0,137.9089,137.9341,137.8397,137.8397,8670.0
2016-09-07 15:00:00,218.95,218.98,218.89,218.93,2758.0,137.8648,137.8837,137.8271,137.8522,2758.0
2016-09-07 15:05:00,218.96,219.0,218.93,219.0,5400.0,137.8711,137.8963,137.8522,137.8963,5400.0
2016-09-07 15:10:00,218.96,219.03,218.85,218.89,5074.0,137.8711,137.9152,137.8019,137.8271,5074.0
2016-09-07 15:15:00,218.89,218.93,218.83,218.88,5678.0,137.8271,137.8522,137.7893,137.8208,5678.0
2016-09-07 15:20:00,218.86,218.98,218.81,218.88,7600.0,137.8082,137.8837,137.7767,137.8208,7600.0
2016-09-07 15:25:00,218.88,219.0,218.87,218.93,5866.0,137.8208,137.8963,137.8145,137.8522,5866.0
2016-09-07 15:30:00,218.92,218.98,218.83,218.98,6364.0,137.8459,137.8837,137.7893,137.8837,6364.0
2016-09-07 15:35:00,218.98,219.02,218.86,218.87,8048.0,137.8837,137.9089,137.8082,137.8145,8048.0
2016-09-07 15:40:00,218.91,218.97,218.82,218.84,8560.0,137.8397,137.8774,137.783,137.7956,8560.0
2016-09-07 15:45:00,218.82,219.0,218.82,218.86,15428.0,137.783,137.8963,137.783,137.8082,15428.0
2016-09-07 15:50:00,218.85,218.88,218.72,218.75,20291.0,137.8019,137.8208,137.72,137.7389,20291.0
2016-09-07 15:55:00,218.78,219.02,218.78,219.0,38491.0,137.7578,137.9089,137.7578,137.8963,38491.0
2016-09-08 09:30:00,217.98,217.99,217.58,217.95,8968.0,137.2541,137.2604,137.0022,137.2352,8968.0
2016-09-08 09:35:00,217.74,217.88,216.69,216.96,12392.0,137.1029,137.1911,136.4418,136.6118,12392.0
2016-09-08 09:40:00,216.95,217.51,216.9,217.51,4500.0,136.6055,136.9581,136.574,136.9581,4500.0
2016-09-08 09:45:00,217.48,217.56,217.23,217.55,3026.0,136.9392,136.9896,136.7818,136.9833,3026.0
2016-09-08 09:50:00,217.45,217.93,217.45,217.75,3180.0,136.9203,137.2226,136.9203,137.1092,3180.0
2016-09-08 09:55:00,217.9,218.05,217.64,217.76,4414.0,137.2037,137.2981,137.04,137.1155,4414.0
2016-09-08 10:00:00,217.76,217.9,217.65,217.85,1312.0,137.1155,137.2037,137.0463,137.1722,1312.0
2016-09-08 10:05:00,217.76,217.84,217.5,217.53,4067.0,137.1155,137.1659,136.9518,136.9707,4067.0
2016-09-08 10:10:00,217.63,218.13,217.63,218.05,3144.0,137.0337,137.3485,137.0337,137.2981,3144.0
2016-09-08 10:15:00,217.97,217.97,217.71,217.84,2100.0,137.2478,137.2478,137.0841,137.1659,2100.0
2016-09-08 10:20:00,218.05,218.27,217.83,218.27,7200.0,137.2981,137.4367,137.1596,137.4367,7200.0
2016-09-08 10:25:00,218.2,218.21,217.96,218.08,16300.0,137.3926,137.3989,137.2415,137.317,16300.0
2016-09-08 10:30:00,218.1,218.14,217.91,218.08,10995.0,137.3296,137.3548,137.21,137.317,10995.0
2016-09-08 10:35:00,218.24,218.58,218.24,218.51,8867.0,137.4178,137.6319,137.4178,137.5878,8867.0
2016-09-08 10:40:00,218.42,218.5,218.11,218.26,8099.0,137.5311,137.5815,137.3359,137.4304,8099.0
2016-09-08 10:45:00,218.12,218.25,218.09,218.1,4600.0,137.3422,137.4241,137.3233,137.3296,4600.0
2016-09-08 10:50:00,218.13,218.17,217.96,217.97,4600.0,137.3485,137.3737,137.2415,137.2478,4600.0
2016-09-08 10:55:00,217.99,217.99,217.72,217.85,3204.0,137.2604,137.2604,137.0904,137.1722,3204.0
2016-09-08 11:00:00,217.88,217.99,217.58,217.61,4711.0,137.1911,137.2604,137.0022,137.0211,4711.0
2016-09-08 11:05:00,217.61,217.94,217.61,217.81,1937.0,137.0211,137.2289,137.0211,137.147,1937.0
2016-09-08 11:10:00,217.9,217.9,217.63,217.7,3877.0,137.2037,137.2037,137.0337,137.0778,3877.0
2016-09-08 11:15:00,217.71,217.87,217.54,217.54,3153.0,137.0841,137.1848,136.977,136.977,3153.0
2016-09-08 11:20:00,217.51,217.66,217.25,217.25,3659.0,136.9581,137.0526,136.7944,136.7944,3659.0
2016-09-08 11:25:00,217.32,217.44,217.27,217.39,3200.0,136.8385,136.914,136.807,136.8826,3200.0
2016-09-08 11:30:00,217.45,217.46,217.09,217.13,3220.0,136.9203,136.9266,136.6937,136.7189,3220.0
2016-09-08 11:35:00,217.14,217.28,217.03,217.03,14684.0,136.7251,136.8133,136.6559,136.6559,14684.0
2016-09-08 11:40:00,217.13,217.31,217.04,217.25,3600.0,136.7189,136.8322,136.6622,136.7944,3600.0
2016-09-08 11:45:00,217.25,217.25,217.06,217.21,3860.0,136.7944,136.7944,136.6748,136.7692,3860.0
2016-09-08 11:50:00,217.3,217.3,217.18,217.29,2600.0,136.8259,136.8259,136.7503,136.8196,2600.0
2016-09-08 11:55:00,217.28,217.28,217.05,217.17,9179.0,136.8133,136.8133,136.6685,136.744,9179.0
2016-09-08 12:00:00,217.24,217.27,217.13,217.16,2400.0,136.7881,136.807,136.7189,136.7377,2400.0
2016-09-08 12:05:00,217.18,217.28,217.07,217.07,2151.0,136.7503,136.8133,136.6811,136.6811,2151.0
2016-09-08 12:10:00,217.05,217.23,217.05,217.14,4992.0,136.6685,136.7818,136.6685,136.7251,4992.0
2016-09-08 12:15:00,217.07,217.07,216.95,217.03,2657.0,136.6811,136.6811,136.6055,136.6559,2657.0
2016-09-08 12:20:00,217.03,217.25,217.02,217.25,2600.0,136.6559,136.7944,136.6496,136.7944,2600.0
2016-09-08 12:25:00,217.22,217.45,217.2,217.31,3540.0,136.7755,136.9203,136.7629,136.8322,3540.0
2016-09-08 12:30:00,217.27,217.3,217.09,217.23,2900.0,136.807,136.8259,136.6937,136.7818,2900.0
2016-09-08 12:35:00,217.18,217.37,217.18,217.23,1855.0,136.7503,136.87,136.7503,136.7818,1855.0
2016-09-08 12:40:00,217.2,217.45,217.18,217.37,3389.0,136.7629,136.9203,136.7503,136.87,3389.0
2016-09-08 12:45:00,217.3,217.41,217.18,217.36,2563.0,136.8259,136.8952,136.7503,136.8637,2563.0
2016-09-08 12:50:00,217.34,217.44,217.24,217.41,3293.0,136.8511,136.914,136.7881,136.8952,3293.0
2016-09-08 12:55:00,217.44,217.5,217.35,217.35,1800.0,136.914,136.9518,136.8574,136.8574,1800.0
2016-09-08 13:00:00,217.37,217.37,217.17,217.23,4801.0,136.87,136.87,136.744,136.7818,4801.0
2016-09-08 13:05:00,217.27,217.3,217.2,217.23,4690.0,136.807,136.8259,136.7629,136.7818,4690.0
2016-09-08 13:10:00,217.26,217.26,217.1,217.11,5270.0,136.8007,136.8007,136.7,136.7063,5270.0
2016-09-08 13:15:00,217.11,217.16,216.99,217.16,4400.0,136.7063,136.7377,136.6307,136.7377,4400.0
2016-09-08 13:20:00,217.23,217.33,217.12,217.12,4343.0,136.7818,136.8448,136.7126,136.7126,4343.0
2016-09-08 13:25:00,217.11,217.13,216.9,216.9,8417.0,136.7063,136.7189,136.574,136.574,8417.0
2016-09-08 13:30:00,216.91,216.93,216.6,216.64,9651.0,136.5803,136.5929,136.3851,136.4103,9651.0
2016-09-08 13:35:00,216.67,216.8,216.6,216.8,6740.0,136.4292,136.5111,136.3851,136.5111,6740.0
2016-09-08 13:40:00,216.75,216.96,216.75,216.83,4773.0,136.4796,136.6118,136.4796,136.53,4773.0
2016-09-08 13:45:00,216.84,216.89,216.78,216.84,3255.0,136.5362,136.5677,136.4985,136.5362,3255.0
2016-09-08 13:50:00,216.84,217.04,216.72,216.98,3951.0,136.5362,136.6622,136.4607,136.6244,3951.0
2016-09-08 13:55:00,217.0,217.06,216.91,216.95,3116.0,136.637,136.6748,136.5803,136.6055,3116.0
2016-09-08 14:00:00,217.0,217.03,216.86,216.87,3300.0,136.637,136.6559,136.5488,136.5551,3300.0
2016-09-08 14:05:00,216.93,216.93,216.78,216.81,3350.0,136.5929,136.5929,136.4985,136.5174,3350.0
2016-09-08 14:10:00,216.81,217.07,216.81,217.07,4440.0,136.5174,136.6811,136.5174,136.6811,4440.0
2016-09-08 14:15:00,217.02,217.06,216.84,216.96,5301.0,136.6496,136.6748,136.5362,136.6118,5301.0
2016-09-08 14:20:00,217.03,217.2,217.03,217.2,3526.0,136.6559,136.7629,136.6559,136.7629,3526.0
2016-09-08 14:25:00,217.24,217.24,216.89,216.98,7500.0,136.7881,136.7881,136.5677,136.6244,7500.0
2016-09-08 14:30:00,217.02,217.05,216.57,216.7,15453.0,136.6496,136.6685,136.3662,136.4481,15453.0
2016-09-08 14:35:00,216.71,216.93,216.6,216.85,5800.0,136.4544,136.5929,136.3851,136.5425,5800.0
2016-09-08 14:40:00,216.93,216.93,216.7,216.84,6076.0,136.5929,136.5929,136.4481,136.5362,6076.0
2016-09-08 14:45:00,216.92,216.98,216.8,216.92,4816.0,136.5866,136.6244,136.5111,136.5866,4816.0
2016-09-08 14:50:00,217.01,217.15,216.83,217.15,16949.0,136.6433,136.7314,136.53,136.7314,16949.0
2016-09-08 14:55:00,217.17,217.38,217.16,217.38,4190.0,136.744,136.8763,136.7377,136.8763,4190.0
2016-09-08 15:00:00,217.31,217.39,217.24,217.28,4105.0,136.8322,136.8826,136.7881,136.8133,4105.0
2016-09-08 15:05:00,217.27,217.47,217.27,217.28,4926.0,136.807,136.9329,136.807,136.8133,4926.0
2016-09-08 15:10:00,217.3,217.45,217.3,217.44,4821.0,136.8259,136.9203,136.8259,136.914,4821.0
2016-09-08 15:15:00,217.53,217.53,217.37,217.5,4900.0,136.9707,136.9707,136.87,136.9518,4900.0
2016-09-08 15:20:00,217.48,217.62,217.43,217.6,6569.0,136.9392,137.0274,136.9078,137.0148,6569.0
2016-09-08 15:25:00,217.61,217.69,217.61,217.64,6477.0,137.0211,137.0715,137.0211,137.04,6477.0
2016-09-08 15:30:00,217.6,217.6,217.42,217.49,8373.0,137.0148,137.0148,136.9015,136.9455,8373.0
2016-09-08 15:35:00,217.47,217.68,217.46,217.66,5368.0,136.9329,137.0652,136.9266,137.0526,5368.0
2016-09-08 15:40:00,217.68,217.85,217.62,217.78,15953.0,137.0652,137.1722,137.0274,137.1281,15953.0
2016-09-08 15:45:00,217.72,217.72,217.46,217.53,9773.0,137.0904,137.0904,136.9266,136.9707,9773.0
2016-09-08 15:50:00,217.56,217.58,217.24,217.24,12780.0,136.9896,137.0022,136.7881,136.7881,12780.0
2016-09-08 15:55:00,217.25,217.33,217.03,217.08,63277.0,136.7944,136.8448,136.6559,136.6874,63277.0
2016-09-09 09:30:00,215.31,215.31,212.97,213.88,27811.0,135.5729,135.5729,134.0995,134.6724,27811.0
2016-09-09 09:35:00,213.77,214.04,213.25,213.34,21276.0,134.6032,134.7732,134.2758,134.3324,21276.0
2016-09-09 09:40:00,213.19,213.88,213.15,213.35,6289.0,134.238,134.6724,134.2128,134.3387,6289.0
2016-09-09 09:45:00,213.41,213.55,213.04,213.25,7753.0,134.3765,134.4647,134.1435,134.2758,7753.0
2016-09-09 09:50:00,213.29,213.42,212.91,213.03,65175.0,134.3009,134.3828,134.0617,134.1372,65175.0
2016-09-09 09:55:00,213.09,213.26,212.33,212.59,23198.0,134.175,134.2821,133.6965,133.8602,23198.0
2016-09-09 10:00:00,212.59,212.83,212.2,212.28,20644.0,133.8602,134.0113,133.6146,133.665,20644.0
2016-09-09 10:05:00,212.33,212.46,211.72,211.78,16650.0,133.6965,133.7783,133.3124,133.3502,16650.0
2016-09-09 10:10:00,211.72,212.36,211.57,212.36,6848.0,133.3124,133.7154,133.2179,133.7154,6848.0
2016-09-09 10:15:00,212.22,212.26,211.71,212.07,7832.0,133.6272,133.6524,133.3061,133.5328,7832.0
2016-09-09 10:20:00,212.07,212.22,211.84,212.15,28625.0,133.5328,133.6272,133.3879,133.5831,28625.0
2016-09-09 10:25:00,212.05,212.13,211.71,211.71,31003.0,133.5202,133.5705,133.3061,133.3061,31003.0
2016-09-09 10:30:00,211.69,211.69,211.2,211.26,7325.0,133.2935,133.2935,132.9849,133.0227,7325.0
2016-09-09 10:35:00,211.26,211.48,210.81,210.88,14530.0,133.0227,133.1613,132.7394,132.7835,14530.0
2016-09-09 10:40:00,210.91,211.1,210.66,210.73,5353.0,132.8023,132.922,132.6449,132.689,5353.0
2016-09-09 10:45:00,210.73,210.73,210.38,210.39,15097.0,132.689,132.689,132.4686,132.4749,15097.0
2016-09-09 10:50:00,210.47,210.84,210.38,210.7,23072.0,132.5253,132.7583,132.4686,132.6701,23072.0
2016-09-09 10:55:00,210.69,211.06,210.57,211.06,7478.0,132.6638,132.8968,132.5883,132.8968,7478.0
2016-09-09 11:00:00,211.06,211.43,210.9,211.34,14593.0,132.8968,133.1298,132.796,133.0731,14593.0
2016-09-09 11:05:00,211.54,211.71,211.4,211.53,4800.0,133.199,133.3061,133.1109,133.1927,4800.0
2016-09-09 11:10:00,211.45,211.45,211.11,211.14,2900.0,133.1424,133.1424,132.9283,132.9472,2900.0
2016-09-09 11:15:00,210.93,211.28,210.93,211.08,2079.0,132.8149,133.0353,132.8149,132.9094,2079.0
2016-09-09 11:20:00,211.06,211.48,211.0,211.36,9698.0,132.8968,133.1613,132.859,133.0857,9698.0
2016-09-09 11:25:00,211.49,211.72,211.49,211.63,2500.0,133.1675,133.3124,133.1675,133.2557,2500.0
2016-09-09 11:30:00,211.61,211.72,211.51,211.64,10200.0,133.2431,133.3124,133.1801,133.262,10200.0
2016-09-09 11:35:00,211.64,211.71,211.5,211.53,3803.0,133.262,133.3061,133.1738,133.1927,3803.0
2016-09-09 11:40:00,211.43,211.44,211.05,211.05,2050.0,133.1298,133.1361,132.8905,132.8905,2050.0
2016-09-09 11:45:00,211.05,211.21,210.95,211.03,3750.0,132.8905,132.9912,132.8275,132.8779,3750.0
2016-09-09 11:50:00,211.04,211.04,210.86,210.86,2400.0,132.8842,132.8842,132.7709,132.7709,2400.0
2016-09-09 11:55:00,210.92,210.96,210.69,210.96,6758.0,132.8086,132.8338,132.6638,132.8338,6758.0
2016-09-09 12:00:00,210.96,211.0,210.73,210.84,5347.0,132.8338,132.859,132.689,132.7583,5347.0
2016-09-09 12:05:00,210.77,210.83,210.63,210.82,5143.0,132.7142,132.752,132.626,132.7457,5143.0
2016-09-09 12:10:00,210.82,210.89,210.71,210.71,3900.0,132.7457,132.7898,132.6764,132.6764,3900.0
2016-09-09 12:15:00,210.72,210.9,210.55,210.55,5485.0,132.6827,132.796,132.5757,132.5757,5485.0
2016-09-09 12:20:00,210.58,210.92,210.58,210.78,5170.0,132.5946,132.8086,132.5946,132.7205,5170.0
2016-09-09 12:25:00,210.79,210.95,210.71,210.95,5902.0,132.7268,132.8275,132.6764,132.8275,5902.0
2016-09-09 12:30:00,211.0,211.04,210.8,210.8,5702.0,132.859,132.8842,132.7331,132.7331,5702.0
2016-09-09 12:35:00,210.86,210.97,210.75,210.75,3419.0,132.7709,132.8401,132.7016,132.7016,3419.0
2016-09-09 12:40:00,210.78,211.05,210.76,211.05,4606.0,132.7205,132.8905,132.7079,132.8905,4606.0
2016-09-09 12:45:00,211.07,211.29,210.91,211.22,6644.0,132.9031,133.0416,132.8023,132.9975,6644.0
2016-09-09 12:50:00,211.23,211.37,211.18,211.37,4500.0,133.0038,133.092,132.9724,133.092,4500.0
2016-09-09 12:55:00,211.38,211.46,211.23,211.37,7164.0,133.0983,133.1487,133.0038,133.092,7164.0
2016-09-09 13:00:00,211.32,211.37,211.17,211.31,3600.0,133.0605,133.092,132.9661,133.0542,3600.0
2016-09-09 13:05:00,211.3,211.3,211.04,211.13,15134.0,133.0479,133.0479,132.8842,132.9409,15134.0
2016-09-09 13:10:00,211.06,211.12,210.81,210.87,6092.0,132.8968,132.9346,132.7394,132.7772,6092.0
2016-09-09 13:15:00,210.82,210.82,210.65,210.66,4300.0,132.7457,132.7457,132.6386,132.6449,4300.0
2016-09-09 13:20:00,210.61,210.64,210.25,210.38,15761.0,132.6134,132.6323,132.3868,132.4686,15761.0
2016-09-09 13:25:00,210.41,210.5,210.21,210.45,6835.0,132.4875,132.5442,132.3616,132.5127,6835.0
2016-09-09 13:30:00,210.51,210.51,210.37,210.49,3920.0,132.5505,132.5505,132.4623,132.5379,3920.0
2016-09-09 13:35:00,210.49,210.58,210.16,210.26,2752.0,132.5379,132.5946,132.3301,132.3931,2752.0
2016-09-09 13:40:00,210.17,210.28,209.81,209.97,7656.0,132.3364,132.4057,132.1097,132.2105,7656.0
2016-09-09 13:45:00,210.02,210.06,209.91,209.95,4639.0,132.2419,132.2671,132.1727,132.1979,4639.0
2016-09-09 13:50:00,209.96,209.98,209.79,209.93,4577.0,132.2042,132.2168,132.0971,132.1853,4577.0
2016-09-09 13:55:00,209.97,210.4,209.97,210.34,7554.0,132.2105,132.4812,132.2105,132.4434,7554.0
2016-09-09 14:00:00,210.33,210.5,210.26,210.37,25244.0,132.4371,132.5442,132.3931,132.4623,25244.0
2016-09-09 14:05:00,210.38,210.59,210.27,210.31,5633.0,132.4686,132.6009,132.3994,132.4245,5633.0
2016-09-09 14:10:00,210.31,210.46,210.21,210.32,15100.0,132.4245,132.519,132.3616,132.4308,15100.0
2016-09-09 14:15:00,210.31,210.39,210.21,210.39,5230.0,132.4245,132.4749,132.3616,132.4749,5230.0
2016-09-09 14:20:00,210.33,210.42,210.3,210.41,4849.0,132.4371,132.4938,132.4182,132.4875,4849.0
2016-09-09 14:25:00,210.31,210.89,210.29,210.89,4934.0,132.4245,132.7898,132.412,132.7898,4934.0
2016-09-09 14:30:00,210.91,210.91,210.49,210.56,6817.0,132.8023,132.8023,132.5379,132.582,6817.0
2016-09-09 14:35:00,210.66,211.14,210.61,211.13,8643.0,132.6449,132.9472,132.6134,132.9409,8643.0
2016-09-09 14:40:00,211.13,211.15,210.6,210.65,9185.0,132.9409,132.9535,132.6071,132.6386,9185.0
2016-09-09 14:45:00,210.71,210.72,210.3,210.47,7947.0,132.6764,132.6827,132.4182,132.5253,7947.0
2016-09-09 14:50:00,210.51,210.7,210.51,210.56,7602.0,132.5505,132.6701,132.5505,132.582,7602.0
2016-09-09 14:55:00,210.63,210.97,210.63,210.91,8192.0,132.626,132.8401,132.626,132.8023,8192.0
2016-09-09 15:00:00,210.93,211.2,210.79,211.05,13760.0,132.8149,132.9849,132.7268,132.8905,13760.0
2016-09-09 15:05:00,211.05,211.17,210.99,211.08,14196.0,132.8905,132.9661,132.8527,132.9094,14196.0
2016-09-09 15:10:00,211.09,211.15,210.99,211.15,21492.0,132.9157,132.9535,132.8527,132.9535,21492.0
2016-09-09 15:15:00,211.17,211.52,211.17,211.46,11243.0,132.9661,133.1864,132.9661,133.1487,11243.0
2016-09-09 15:20:00,211.43,211.54,211.31,211.31,11266.0,133.1298,133.199,133.0542,133.0542,11266.0
2016-09-09 15:25:00,211.35,211.5,211.27,211.32,11668.0,133.0794,133.1738,133.029,133.0605,11668.0
2016-09-09 15:30:00,211.33,211.33,210.9,210.96,10266.0,133.0668,133.0668,132.796,132.8338,10266.0
2016-09-09 15:35:00,210.93,211.01,210.78,210.9,15552.0,132.8149,132.8653,132.7205,132.796,15552.0
2016-09-09 15:40:00,210.89,210.93,210.48,210.57,22270.0,132.7898,132.8149,132.5316,132.5883,22270.0
2016-09-09 15:45:00,210.64,210.71,210.37,210.53,35001.0,132.6323,132.6764,132.4623,132.5631,35001.0
2016-09-09 15:50:00,210.5,210.8,210.48,210.66,45347.0,132.5442,132.7331,132.5316,132.6449,45347.0
2016-09-09 15:55:00,210.61,210.69,210.02,210.08,129745.0,132.6134,132.6638,132.2419,132.2797,129745.0
2016-09-12 09:30:00,209.21,210.04,208.49,209.38,23347.0,131.7319,132.2545,131.2786,131.839,23347.0
2016-09-12 09:35:00,209.49,210.18,209.28,210.04,21496.0,131.9082,132.3427,131.776,132.2545,21496.0
2016-09-12 09:40:00,210.08,211.0,210.07,210.91,12210.0,132.2797,132.859,132.2734,132.8023,12210.0
2016-09-12 09:45:00,210.9,211.37,210.48,210.56,14869.0,132.796,133.092,132.5316,132.582,14869.0
2016-09-12 09:50:00,210.54,211.11,210.2,211.02,15998.0,132.5694,132.9283,132.3553,132.8716,15998.0
2016-09-12 09:55:00,211.02,211.93,211.0,211.37,19269.0,132.8716,133.4446,132.859,133.092,19269.0
2016-09-12 10:00:00,211.31,211.43,210.83,211.21,28815.0,133.0542,133.1298,132.752,132.9912,28815.0
2016-09-12 10:05:00,211.22,211.29,210.47,210.47,36715.0,132.9975,133.0416,132.5253,132.5253,36715.0
2016-09-12 10:10:00,210.53,211.07,210.53,211.02,12186.0,132.5631,132.9031,132.5631,132.8716,12186.0
2016-09-12 10:15:00,211.11,211.25,210.89,210.97,9132.0,132.9283,133.0164,132.7898,132.8401,9132.0
2016-09-12 10:20:00,210.99,211.41,210.97,211.14,6322.0,132.8527,133.1172,132.8401,132.9472,6322.0
2016-09-12 10:25:00,211.14,211.19,210.9,211.0,5922.0,132.9472,132.9786,132.796,132.859,5922.0
2016-09-12 10:30:00,211.02,211.3,211.02,211.2,19160.0,132.8716,133.0479,132.8716,132.9849,19160.0
2016-09-12 10:35:00,211.2,211.24,210.95,211.0,8332.0,132.9849,133.0101,132.8275,132.859,8332.0
2016-09-12 10:40:00,211.0,211.11,210.9,210.92,11006.0,132.859,132.9283,132.796,132.8086,11006.0
2016-09-12 10:45:00,210.92,210.98,210.78,210.82,12108.0,132.8086,132.8464,132.7205,132.7457,12108.0
2016-09-12 10:50:00,210.81,210.97,210.73,210.97,11539.0,132.7394,132.8401,132.689,132.8401,11539.0
2016-09-12 10:55:00,211.01,211.08,210.64,210.64,14261.0,132.8653,132.9094,132.6323,132.6323,14261.0
2016-09-12 11:00:00,210.65,210.77,210.53,210.65,6415.0,132.6386,132.7142,132.5631,132.6386,6415.0
2016-09-12 11:05:00,210.66,210.71,210.38,210.6,9193.0,132.6449,132.6764,132.4686,132.6071,9193.0
2016-09-12 11:10:00,210.67,210.68,210.27,210.37,5030.0,132.6512,132.6575,132.3994,132.4623,5030.0
2016-09-12 11:15:00,210.38,210.48,210.21,210.28,7757.0,132.4686,132.5316,132.3616,132.4057,7757.0
2016-09-12 11:20:00,210.28,210.42,210.13,210.22,34136.0,132.4057,132.4938,132.3112,132.3679,34136.0
2016-09-12 11:25:00,210.16,210.21,210.11,210.19,7226.0,132.3301,132.3616,132.2986,132.349,7226.0
2016-09-12 11:30:00,210.22,210.36,210.0,210.34,13001.0,132.3679,132.456,132.2294,132.4434,13001.0
2016-09-12 11:35:00,210.34,210.35,210.17,210.25,5802.0,132.4434,132.4497,132.3364,132.3868,5802.0
2016-09-12 11:40:00,210.29,210.32,210.11,210.11,23202.0,132.412,132.4308,132.2986,132.2986,23202.0
2016-09-12 11:45:00,210.12,210.25,210.11,210.14,13196.0,132.3049,132.3868,132.2986,132.3175,13196.0
2016-09-12 11:50:00,210.1,210.24,210.1,210.15,2303.0,132.2923,132.3805,132.2923,132.3238,2303.0
2016-09-12 11:55:00,210.2,210.28,210.11,210.22,13764.0,132.3553,132.4057,132.2986,132.3679,13764.0
2016-09-12 12:00:00,210.24,210.25,210.14,210.19,7483.0,132.3805,132.3868,132.3175,132.349,7483.0
2016-09-12 12:05:00,210.17,210.46,210.17,210.46,4700.0,132.3364,132.519,132.3364,132.519,4700.0
2016-09-12 12:10:00,210.5,210.62,210.41,210.51,4901.0,132.5442,132.6197,132.4875,132.5505,4901.0
2016-09-12 12:15:00,210.52,210.64,210.49,210.49,4100.0,132.5568,132.6323,132.5379,132.5379,4100.0
2016-09-12 12:20:00,210.44,210.49,210.39,210.49,2435.0,132.5064,132.5379,132.4749,132.5379,2435.0
2016-09-12 12:25:00,210.53,210.57,210.39,210.51,4083.0,132.5631,132.5883,132.4749,132.5505,4083.0
2016-09-12 12:30:00,210.55,210.79,210.51,210.79,5462.0,132.5757,132.7268,132.5505,132.7268,5462.0
2016-09-12 12:35:00,210.76,211.0,210.72,211.0,1900.0,132.7079,132.859,132.6827,132.859,1900.0
2016-09-12 12:40:00,210.92,210.92,210.65,210.65,4642.0,132.8086,132.8086,132.6386,132.6386,4642.0
2016-09-12 12:45:00,210.73,210.77,210.63,210.67,14499.0,132.689,132.7142,132.626,132.6512,14499.0
2016-09-12 12:50:00,210.71,211.13,210.7,211.0,7219.0,132.6764,132.9409,132.6701,132.859,7219.0
2016-09-12 12:55:00,211.09,211.16,210.95,211.05,26654.0,132.9157,132.9598,132.8275,132.8905,26654.0
2016-09-12 13:00:00,211.1,211.37,211.1,211.34,32101.0,132.922,133.092,132.922,133.0731,32101.0
2016-09-12 13:05:00,211.36,211.48,211.35,211.47,31613.0,133.0857,133.1613,133.0794,133.155,31613.0
2016-09-12 13:10:00,211.49,211.73,211.49,211.67,9274.0,133.1675,133.3187,133.1675,133.2809,9274.0
2016-09-12 13:15:00,211.73,212.5,211.73,211.79,12720.0,133.3187,133.8035,133.3187,133.3564,12720.0
2016-09-12 13:20:00,211.97,212.07,211.65,211.65,4364.0,133.4698,133.5328,133.2683,133.2683,4364.0
2016-09-12 13:25:00,211.79,211.87,211.35,211.42,6382.0,133.3564,133.4068,133.0794,133.1235,6382.0
2016-09-12 13:30:00,211.39,211.39,211.03,211.17,18332.0,133.1046,133.1046,132.8779,132.9661,18332.0
2016-09-12 13:35:00,211.12,211.42,210.96,211.24,7704.0,132.9346,133.1235,132.8338,133.0101,7704.0
2016-09-12 13:40:00,211.33,211.4,210.95,211.12,7691.0,133.0668,133.1109,132.8275,132.9346,7691.0
2016-09-12 13:45:00,211.15,211.76,211.15,211.76,45004.0,132.9535,133.3376,132.9535,133.3376,45004.0
2016-09-12 13:50:00,211.75,211.96,211.7,211.88,3130.0,133.3313,133.4635,133.2998,133.4131,3130.0
2016-09-12 13:55:00,211.94,212.15,211.87,212.06,6409.0,133.4509,133.5831,133.4068,133.5265,6409.0
2016-09-12 14:00:00,212.12,212.57,212.06,212.57,16303.0,133.5642,133.8476,133.5265,133.8476,16303.0
2016-09-12 14:05:00,212.58,212.96,212.0,212.22,64409.0,133.8539,134.0932,133.4887,133.6272,64409.0
2016-09-12 14:10:00,212.29,212.53,212.09,212.22,10747.0,133.6713,133.8224,133.5453,133.6272,10747.0
2016-09-12 14:15:00,212.27,212.66,212.27,212.59,8054.0,133.6587,133.9043,133.6587,133.8602,8054.0
2016-09-12 14:20:00,212.65,212.99,212.57,212.95,6216.0,133.898,134.112,133.8476,134.0869,6216.0
2016-09-12 14:25:00,212.94,213.04,212.71,212.71,5041.0,134.0806,134.1435,133.9357,133.9357,5041.0
2016-09-12 14:30:00,212.76,212.9,212.76,212.78,6100.0,133.9672,134.0554,133.9672,133.9798,6100.0
2016-09-12 14:35:00,212.75,213.33,212.75,213.33,14263.0,133.9609,134.3261,133.9609,134.3261,14263.0
2016-09-12 14:40:00,213.26,213.5,213.09,213.45,8663.0,134.2821,134.4332,134.175,134.4017,8663.0
2016-09-12 14:45:00,213.4,213.54,213.31,213.4,10213.0,134.3702,134.4584,134.3135,134.3702,10213.0
2016-09-12 14:50:00,213.41,213.48,213.2,213.23,9068.0,134.3765,134.4206,134.2443,134.2632,9068.0
2016-09-12 14:55:00,213.22,213.26,213.1,213.13,9987.0,134.2569,134.2821,134.1813,134.2002,9987.0
2016-09-12 15:00:00,213.15,213.31,213.1,213.15,13668.0,134.2128,134.3135,134.1813,134.2128,13668.0
2016-09-12 15:05:00,213.17,213.34,213.14,213.2,11475.0,134.2254,134.3324,134.2065,134.2443,11475.0
2016-09-12 15:10:00,213.24,213.33,213.07,213.08,8100.0,134.2695,134.3261,134.1624,134.1687,8100.0
2016-09-12 15:15:00,213.07,213.07,212.67,212.71,13664.0,134.1624,134.1624,133.9106,133.9357,13664.0
2016-09-12 15:20:00,212.68,213.07,212.62,213.07,24910.0,133.9168,134.1624,133.8791,134.1624,24910.0
2016-09-12 15:25:00,213.07,213.2,212.89,212.9,12065.0,134.1624,134.2443,134.0491,134.0554,12065.0
2016-09-12 15:30:00,212.91,213.03,212.66,212.77,12753.0,134.0617,134.1372,133.9043,133.9735,12753.0
2016-09-12 15:35:00,212.76,213.03,212.73,212.96,35332.0,133.9672,134.1372,133.9483,134.0932,35332.0
2016-09-12 15:40:00,212.97,213.28,212.92,213.2,32005.0,134.0995,134.2946,134.068,134.2443,32005.0
2016-09-12 15:45:00,213.21,213.23,212.68,212.75,30707.0,134.2506,134.2632,133.9168,133.9609,30707.0
2016-09-12 15:50:00,212.76,212.84,212.57,212.62,42130.0,133.9672,134.0176,133.8476,133.8791,42130.0
2016-09-12 15:55:00,212.59,212.62,212.09,212.36,163888.0,133.8602,133.8791,133.5453,133.7154,163888.0
2016-09-13 09:30:00,211.05,211.05,209.62,210.75,21182.0,132.8905,132.8905,131.9901,132.7016,21182.0
2016-09-13 09:35:00,210.51,211.2,209.54,211.2,28024.0,132.5505,132.9849,131.9397,132.9849,28024.0
2016-09-13 09:40:00,211.17,211.17,210.12,210.16,7651.0,132.9661,132.9661,132.3049,132.3301,7651.0
2016-09-13 09:45:00,210.21,210.37,209.7,210.16,6680.0,132.3616,132.4623,132.0405,132.3301,6680.0
2016-09-13 09:50:00,210.15,210.29,209.68,209.96,9902.0,132.3238,132.412,132.0279,132.2042,9902.0
2016-09-13 09:55:00,210.1,210.38,209.8,209.81,8216.0,132.2923,132.4686,132.1034,132.1097,8216.0
2016-09-13 10:00:00,209.97,210.23,209.92,210.22,10786.0,132.2105,132.3742,132.179,132.3679,10786.0
2016-09-13 10:05:00,210.13,210.14,209.65,209.65,5897.0,132.3112,132.3175,132.009,132.009,5897.0
2016-09-13 10:10:00,209.81,209.88,209.39,209.64,7668.0,132.1097,132.1538,131.8453,132.0027,7668.0
2016-09-13 10:15:00,209.65,209.92,209.34,209.39,11940.0,132.009,132.179,131.8138,131.8453,11940.0
2016-09-13 10:20:00,209.31,209.31,209.01,209.02,8105.0,131.7949,131.7949,131.606,131.6123,8105.0
2016-09-13 10:25:00,209.17,209.61,209.1,209.16,5941.0,131.7067,131.9838,131.6627,131.7004,5941.0
2016-09-13 10:30:00,209.18,209.6,209.08,209.6,11330.0,131.713,131.9775,131.6501,131.9775,11330.0
2016-09-13 10:35:00,209.54,210.11,209.44,209.66,37592.0,131.9397,132.2986,131.8767,132.0153,37592.0
2016-09-13 10:40:00,209.78,209.78,209.36,209.4,16966.0,132.0908,132.0908,131.8264,131.8516,16966.0
2016-09-13 10:45:00,209.37,209.53,209.18,209.2,26457.0,131.8327,131.9334,131.713,131.7256,26457.0
2016-09-13 10:50:00,209.29,209.46,209.11,209.4,36703.0,131.7823,131.8893,131.6689,131.8516,36703.0
2016-09-13 10:55:00,209.36,209.55,209.27,209.33,5963.0,131.8264,131.946,131.7697,131.8075,5963.0
2016-09-13 11:00:00,209.38,209.47,209.06,209.11,7121.0,131.839,131.8956,131.6375,131.6689,7121.0
2016-09-13 11:05:00,209.16,209.23,209.01,209.12,7698.0,131.7004,131.7445,131.606,131.6752,7698.0
2016-09-13 11:10:00,209.08,209.08,208.69,208.7,13603.0,131.6501,131.6501,131.4045,131.4108,13603.0
2016-09-13 11:15:00,208.78,208.78,208.49,208.73,10441.0,131.4612,131.4612,131.2786,131.4297,10441.0
2016-09-13 11:20:00,208.73,208.9,208.54,208.58,7507.0,131.4297,131.5367,131.31,131.3352,7507.0
2016-09-13 11:25:00,208.6,208.7,208.41,208.45,8408.0,131.3478,131.4108,131.2282,131.2534,8408.0
2016-09-13 11:30:00,208.44,208.59,208.04,208.14,14378.0,131.2471,131.3415,130.9952,131.0582,14378.0
2016-09-13 11:35:00,208.17,208.52,207.94,208.47,11569.0,131.0771,131.2974,130.9322,131.266,11569.0
2016-09-13 11:40:00,208.49,208.67,208.34,208.67,12764.0,131.2786,131.3919,131.1841,131.3919,12764.0
2016-09-13 11:45:00,208.63,208.78,208.47,208.47,3900.0,131.3667,131.4612,131.266,131.266,3900.0
2016-09-13 11:50:00,208.53,208.61,208.37,208.61,4650.0,131.3037,131.3541,131.203,131.3541,4650.0
2016-09-13 11:55:00,208.46,208.73,208.38,208.56,4510.0,131.2597,131.4297,131.2093,131.3226,4510.0
2016-09-13 12:00:00,208.62,208.75,208.36,208.36,6153.0,131.3604,131.4423,131.1967,131.1967,6153.0
2016-09-13 12:05:00,208.45,208.6,208.32,208.45,2955.0,131.2534,131.3478,131.1715,131.2534,2955.0
2016-09-13 12:10:00,208.48,208.58,208.32,208.58,8049.0,131.2723,131.3352,131.1715,131.3352,8049.0
2016-09-13 12:15:00,208.58,208.58,208.33,208.4,13765.0,131.3352,131.3352,131.1778,131.2219,13765.0
2016-09-13 12:20:00,208.4,208.7,208.29,208.41,6962.0,131.2219,131.4108,131.1526,131.2282,6962.0
2016-09-13 12:25:00,208.55,208.55,208.2,208.29,5701.0,131.3163,131.3163,131.096,131.1526,5701.0
2016-09-13 12:30:00,208.23,208.28,208.01,208.17,4394.0,131.1148,131.1463,130.9763,131.0771,4394.0
2016-09-13 12:35:00,208.19,208.25,207.97,208.19,2319.0,131.0897,131.1274,130.9511,131.0897,2319.0
2016-09-13 12:40:00,208.2,208.24,207.88,208.2,5676.0,131.096,131.1211,130.8945,131.096,5676.0
2016-09-13 12:45:00,208.22,208.22,207.94,207.97,4840.0,131.1085,131.1085,130.9322,130.9511,4840.0
2016-09-13 12:50:00,207.95,208.03,207.55,207.6,5668.0,130.9385,130.9889,130.6867,130.7182,5668.0
2016-09-13 12:55:00,207.67,207.7,207.21,207.43,10558.0,130.7622,130.7811,130.4726,130.6111,10558.0
2016-09-13 13:00:00,207.45,207.49,207.14,207.18,7811.0,130.6237,130.6489,130.4285,130.4537,7811.0
2016-09-13 13:05:00,207.1,207.55,207.09,207.55,5640.0,130.4033,130.6867,130.397,130.6867,5640.0
2016-09-13 13:10:00,207.44,207.96,207.43,207.9,5127.0,130.6174,130.9448,130.6111,130.9071,5127.0
2016-09-13 13:15:00,207.87,208.49,207.83,208.45,6461.0,130.8882,131.2786,130.863,131.2534,6461.0
2016-09-13 13:20:00,208.57,208.76,208.43,208.43,4678.0,131.3289,131.4486,131.2408,131.2408,4678.0
2016-09-13 13:25:00,208.5,208.99,208.33,208.87,5041.0,131.2849,131.5934,131.1778,131.5178,5041.0
2016-09-13 13:30:00,208.92,209.22,208.58,208.6,5595.0,131.5493,131.7382,131.3352,131.3478,5595.0
2016-09-13 13:35:00,208.54,208.86,208.39,208.77,4000.0,131.31,131.5115,131.2156,131.4549,4000.0
2016-09-13 13:40:00,208.88,208.9,208.53,208.59,5282.0,131.5241,131.5367,131.3037,131.3415,5282.0
2016-09-13 13:45:00,208.48,208.67,208.41,208.41,7919.0,131.2723,131.3919,131.2282,131.2282,7919.0
2016-09-13 13:50:00,208.36,208.42,207.96,207.97,15124.0,131.1967,131.2345,130.9448,130.9511,15124.0
2016-09-13 13:55:00,208.07,208.39,207.99,208.25,4305.0,131.0141,131.2156,130.9637,131.1274,4305.0
2016-09-13 14:00:00,208.1,208.29,208.01,208.09,4726.0,131.033,131.1526,130.9763,131.0267,4726.0
2016-09-13 14:05:00,208.08,208.44,208.02,208.41,3050.0,131.0204,131.2471,130.9826,131.2282,3050.0
2016-09-13 14:10:00,208.31,208.49,208.1,208.49,3482.0,131.1652,131.2786,131.033,131.2786,3482.0
2016-09-13 14:15:00,208.5,208.5,208.2,208.28,8209.0,131.2849,131.2849,131.096,131.1463,8209.0
2016-09-13 14:20:00,208.25,208.33,208.12,208.12,5034.0,131.1274,131.1778,131.0456,131.0456,5034.0
2016-09-13 14:25:00,208.16,208.33,208.07,208.09,12992.0,131.0708,131.1778,131.0141,131.0267,12992.0
2016-09-13 14:30:00,208.08,208.19,207.71,208.02,10056.0,131.0204,131.0897,130.7874,130.9826,10056.0
2016-09-13 14:35:00,207.99,208.14,207.84,207.97,9408.0,130.9637,131.0582,130.8693,130.9511,9408.0
2016-09-13 14:40:00,207.99,208.11,207.83,207.97,20080.0,130.9637,131.0393,130.863,130.9511,20080.0
2016-09-13 14:45:00,207.97,208.04,207.81,207.89,20543.0,130.9511,130.9952,130.8504,130.9008,20543.0
2016-09-13 14:50:00,207.96,208.03,207.79,207.9,30746.0,130.9448,130.9889,130.8378,130.9071,30746.0
2016-09-13 14:55:00,207.92,207.97,207.61,207.62,9872.0,130.9196,130.9511,130.7245,130.7308,9872.0
2016-09-13 15:00:00,207.64,207.75,207.35,207.53,10378.0,130.7433,130.8126,130.5607,130.6741,10378.0
2016-09-13 15:05:00,207.51,207.65,207.44,207.5,11416.0,130.6615,130.7496,130.6174,130.6552,11416.0
2016-09-13 15:10:00,207.52,207.62,207.23,207.34,10964.0,130.6678,130.7308,130.4852,130.5544,10964.0
2016-09-13 15:15:00,207.34,207.87,207.33,207.66,10159.0,130.5544,130.8882,130.5481,130.7559,10159.0
2016-09-13 15:20:00,207.71,207.94,207.62,207.66,13904.0,130.7874,130.9322,130.7308,130.7559,13904.0
2016-09-13 15:25:00,207.69,208.17,207.68,208.04,9859.0,130.7748,131.0771,130.7685,130.9952,9859.0
2016-09-13 15:30:00,208.07,208.33,207.86,208.24,13478.0,131.0141,131.1778,130.8819,131.1211,13478.0
2016-09-13 15:35:00,208.22,208.47,208.17,208.39,10357.0,131.1085,131.266,131.0771,131.2156,10357.0
2016-09-13 15:40:00,208.34,208.38,207.81,207.89,25908.0,131.1841,131.2093,130.8504,130.9008,25908.0
2016-09-13 15:45:00,207.85,207.89,207.31,207.57,27479.0,130.8756,130.9008,130.5356,130.6993,27479.0
2016-09-13 15:50:00,207.49,207.96,207.49,207.95,30559.0,130.6489,130.9448,130.6489,130.9385,30559.0
2016-09-13 15:55:00,207.92,207.92,206.92,206.92,82999.0,130.9196,130.9196,130.29,130.29,82999.0
2016-09-14 09:30:00,207.55,208.17,207.21,207.21,16929.0,130.6867,131.0771,130.4726,130.4726,16929.0
2016-09-14 09:35:00,207.72,207.93,207.14,207.43,6157.0,130.7937,130.9259,130.4285,130.6111,6157.0
2016-09-14 09:40:00,207.59,207.91,207.06,207.73,9624.0,130.7119,130.9134,130.3781,130.8,9624.0
2016-09-14 09:45:00,207.88,208.34,207.86,207.98,6292.0,130.8945,131.1841,130.8819,130.9574,6292.0
2016-09-14 09:50:00,207.95,208.11,207.73,207.94,13722.0,130.9385,131.0393,130.8,130.9322,13722.0
2016-09-14 09:55:00,208.0,208.28,207.89,208.07,10935.0,130.97,131.1463,130.9008,131.0141,10935.0
2016-09-14 10:00:00,208.0,208.9,207.99,208.89,20927.0,130.97,131.5367,130.9637,131.5304,20927.0
2016-09-14 10:05:00,208.92,209.74,208.77,209.7,24625.0,131.5493,132.0656,131.4549,132.0405,24625.0
2016-09-14 10:10:00,209.69,209.71,209.11,209.48,21185.0,132.0342,132.0467,131.6689,131.9019,21185.0
2016-09-14 10:15:00,209.47,209.49,209.11,209.23,26891.0,131.8956,131.9082,131.6689,131.7445,26891.0
2016-09-14 10:20:00,209.18,209.82,209.13,209.56,12534.0,131.713,132.116,131.6815,131.9523,12534.0
2016-09-14 10:25:00,209.55,210.28,209.48,209.88,18125.0,131.946,132.4057,131.9019,132.1538,18125.0
2016-09-14 10:30:00,209.7,209.89,209.37,209.57,8100.0,132.0405,132.1601,131.8327,131.9586,8100.0
2016-09-14 10:35:00,209.52,209.53,209.0,209.17,8800.0,131.9271,131.9334,131.5997,131.7067,8800.0
2016-09-14 10:40:00,209.09,209.15,208.69,209.01,11531.0,131.6564,131.6941,131.4045,131.606,11531.0
2016-09-14 10:45:00,208.89,209.24,208.85,209.01,8031.0,131.5304,131.7508,131.5052,131.606,8031.0
2016-09-14 10:50:00,209.07,209.19,208.78,208.79,8148.0,131.6438,131.7193,131.4612,131.4675,8148.0
2016-09-14 10:55:00,208.9,209.31,208.9,209.3,10922.0,131.5367,131.7949,131.5367,131.7886,10922.0
2016-09-14 11:00:00,209.22,209.47,209.22,209.47,8294.0,131.7382,131.8956,131.7382,131.8956,8294.0
2016-09-14 11:05:00,209.47,209.55,209.04,209.04,7870.0,131.8956,131.946,131.6249,131.6249,7870.0
2016-09-14 11:10:00,209.12,209.13,208.62,208.69,7147.0,131.6752,131.6815,131.3604,131.4045,7147.0
2016-09-14 11:15:00,208.71,208.85,208.5,208.5,6541.0,131.4171,131.5052,131.2849,131.2849,6541.0
2016-09-14 11:20:00,208.52,208.67,208.4,208.43,7900.0,131.2974,131.3919,131.2219,131.2408,7900.0
2016-09-14 11:25:00,208.45,208.67,208.16,208.16,9412.0,131.2534,131.3919,131.0708,131.0708,9412.0
2016-09-14 11:30:00,208.15,208.26,207.94,208.0,5000.0,131.0645,131.1337,130.9322,130.97,5000.0
2016-09-14 11:35:00,207.93,208.3,207.93,208.28,9233.0,130.9259,131.1589,130.9259,131.1463,9233.0
2016-09-14 11:40:00,208.35,208.35,208.09,208.28,4400.0,131.1904,131.1904,131.0267,131.1463,4400.0
2016-09-14 11:45:00,208.23,208.46,208.16,208.46,6752.0,131.1148,131.2597,131.0708,131.2597,6752.0
2016-09-14 11:50:00,208.42,208.69,208.4,208.59,3751.0,131.2345,131.4045,131.2219,131.3415,3751.0
2016-09-14 11:55:00,208.65,208.96,208.65,208.91,5345.0,131.3793,131.5745,131.3793,131.543,5345.0
2016-09-14 12:00:00,208.91,209.03,208.7,208.83,3400.0,131.543,131.6186,131.4108,131.4926,3400.0
2016-09-14 12:05:00,208.88,209.04,208.61,208.65,4756.0,131.5241,131.6249,131.3541,131.3793,4756.0
2016-09-14 12:10:00,208.66,208.81,208.49,208.65,4371.0,131.3856,131.4801,131.2786,131.3793,4371.0
2016-09-14 12:15:00,208.66,208.87,208.61,208.66,5332.0,131.3856,131.5178,131.3541,131.3856,5332.0
2016-09-14 12:20:00,208.67,208.76,208.47,208.49,7889.0,131.3919,131.4486,131.266,131.2786,7889.0
2016-09-14 12:25:00,208.49,208.66,208.48,208.66,3377.0,131.2786,131.3856,131.2723,131.3856,3377.0
2016-09-14 12:30:00,208.71,208.88,208.57,208.62,5717.0,131.4171,131.5241,131.3289,131.3604,5717.0
2016-09-14 12:35:00,208.58,208.87,208.46,208.5,5330.0,131.3352,131.5178,131.2597,131.2849,5330.0
2016-09-14 12:40:00,208.46,208.6,208.39,208.6,4536.0,131.2597,131.3478,131.2156,131.3478,4536.0
2016-09-14 12:45:00,208.6,208.65,208.4,208.61,8023.0,131.3478,131.3793,131.2219,131.3541,8023.0
2016-09-14 12:50:00,208.64,208.65,208.38,208.38,3646.0,131.373,131.3793,131.2093,131.2093,3646.0
2016-09-14 12:55:00,208.43,208.43,208.22,208.34,7933.0,131.2408,131.2408,131.1085,131.1841,7933.0
2016-09-14 13:00:00,208.27,208.29,208.06,208.13,4011.0,131.14,131.1526,131.0078,131.0519,4011.0
2016-09-14 13:05:00,208.12,208.27,208.02,208.27,5219.0,131.0456,131.14,130.9826,131.14,5219.0
2016-09-14 13:10:00,208.23,208.23,208.01,208.21,3300.0,131.1148,131.1148,130.9763,131.1023,3300.0
2016-09-14 13:15:00,208.16,208.2,208.09,208.15,5009.0,131.0708,131.096,131.0267,131.0645,5009.0
2016-09-14 13:20:00,208.09,208.11,207.9,208.11,4550.0,131.0267,131.0393,130.9071,131.0393,4550.0
2016-09-14 13:25:00,208.13,208.17,207.89,207.89,5735.0,131.0519,131.0771,130.9008,130.9008,5735.0
2016-09-14 13:30:00,207.91,208.1,207.9,208.1,5303.0,130.9134,131.033,130.9071,131.033,5303.0
2016-09-14 13:35:00,208.05,208.1,207.93,208.02,3924.0,131.0015,131.033,130.9259,130.9826,3924.0
2016-09-14 13:40:00,208.03,208.08,207.94,208.02,4197.0,130.9889,131.0204,130.9322,130.9826,4197.0
2016-09-14 13:45:00,208.02,208.08,207.59,207.64,2900.0,130.9826,131.0204,130.7119,130.7433,2900.0
2016-09-14 13:50:00,207.58,207.67,207.42,207.57,8479.0,130.7056,130.7622,130.6048,130.6993,8479.0
2016-09-14 13:55:00,207.53,207.54,207.42,207.42,4108.0,130.6741,130.6804,130.6048,130.6048,4108.0
2016-09-14 14:00:00,207.41,207.56,207.34,207.41,6989.0,130.5985,130.693,130.5544,130.5985,6989.0
2016-09-14 14:05:00,207.42,207.46,207.06,207.18,5700.0,130.6048,130.63,130.3781,130.4537,5700.0
2016-09-14 14:10:00,207.21,207.26,207.08,207.11,7191.0,130.4726,130.5041,130.3907,130.4096,7191.0
2016-09-14 14:15:00,207.12,207.46,207.12,207.32,4839.0,130.4159,130.63,130.4159,130.5419,4839.0
2016-09-14 14:20:00,207.24,207.44,207.1,207.43,5060.0,130.4915,130.6174,130.4033,130.6111,5060.0
2016-09-14 14:25:00,207.48,207.48,207.1,207.29,6640.0,130.6426,130.6426,130.4033,130.523,6640.0
2016-09-14 14:30:00,207.29,207.64,207.23,207.58,7040.0,130.523,130.7433,130.4852,130.7056,7040.0
2016-09-14 14:35:00,207.5,207.56,207.36,207.41,6898.0,130.6552,130.693,130.567,130.5985,6898.0
2016-09-14 14:40:00,207.47,207.65,207.43,207.6,6293.0,130.6363,130.7496,130.6111,130.7182,6293.0
2016-09-14 14:45:00,207.59,207.68,207.29,207.49,6214.0,130.7119,130.7685,130.523,130.6489,6214.0
2016-09-14 14:50:00,207.48,207.62,207.38,207.49,5748.0,130.6426,130.7308,130.5796,130.6489,5748.0
2016-09-14 14:55:00,207.53,207.85,207.48,207.78,8468.0,130.6741,130.8756,130.6426,130.8315,8468.0
2016-09-14 15:00:00,207.75,207.87,207.7,207.72,11551.0,130.8126,130.8882,130.7811,130.7937,11551.0
2016-09-14 15:05:00,207.72,207.72,207.45,207.61,7961.0,130.7937,130.7937,130.6237,130.7245,7961.0
2016-09-14 15:10:00,207.62,207.68,207.46,207.62,11261.0,130.7308,130.7685,130.63,130.7308,11261.0
2016-09-14 15:15:00,207.6,207.7,207.54,207.59,17741.0,130.7182,130.7811,130.6804,130.7119,17741.0
2016-09-14 15:20:00,207.59,207.7,207.45,207.46,17019.0,130.7119,130.7811,130.6237,130.63,17019.0
2016-09-14 15:25:00,207.47,207.62,207.39,207.5,21985.0,130.6363,130.7308,130.5859,130.6552,21985.0
2016-09-14 15:30:00,207.5,207.81,207.49,207.81,13752.0,130.6552,130.8504,130.6489,130.8504,13752.0
2016-09-14 15:35:00,207.8,207.93,207.65,207.87,17891.0,130.8441,130.9259,130.7496,130.8882,17891.0
2016-09-14 15:40:00,207.87,208.22,207.8,208.11,15984.0,130.8882,131.1085,130.8441,131.0393,15984.0
2016-09-14 15:45:00,208.05,208.26,207.82,208.11,22493.0,131.0015,131.1337,130.8567,131.0393,22493.0
2016-09-14 15:50:00,208.02,208.02,207.66,207.93,31928.0,130.9826,130.9826,130.7559,130.9259,31928.0
2016-09-14 15:55:00,207.94,207.96,207.54,207.8,78281.0,130.9322,130.9448,130.6804,130.8441,78281.0
2016-09-15 09:30:00,207.3,207.88,207.08,207.26,10982.0,130.5293,130.8945,130.3907,130.5041,10982.0
2016-09-15 09:35:00,207.37,207.74,206.47,206.63,5820.0,130.5733,130.8063,130.0066,130.1074,5820.0
2016-09-15 09:40:00,206.61,207.16,206.58,206.88,3041.0,130.0948,130.4411,130.0759,130.2648,3041.0
2016-09-15 09:45:00,206.78,207.52,206.41,207.39,3877.0,130.2018,130.6678,129.9689,130.5859,3877.0
2016-09-15 09:50:00,207.48,207.84,207.28,207.78,3270.0,130.6426,130.8693,130.5167,130.8315,3270.0
2016-09-15 09:55:00,207.58,207.73,207.05,207.2,3637.0,130.7056,130.8,130.3718,130.4663,3637.0
2016-09-15 10:00:00,207.44,207.51,207.19,207.45,10218.0,130.6174,130.6615,130.46,130.6237,10218.0
2016-09-15 10:05:00,207.46,207.83,207.3,207.68,8476.0,130.63,130.863,130.5293,130.7685,8476.0
2016-09-15 10:10:00,207.68,208.05,207.67,207.99,3000.0,130.7685,131.0015,130.7622,130.9637,3000.0
2016-09-15 10:15:00,207.96,208.08,207.83,208.05,4232.0,130.9448,131.0204,130.863,131.0015,4232.0
2016-09-15 10:20:00,208.0,208.01,207.56,207.61,4944.0,130.97,130.9763,130.693,130.7245,4944.0
2016-09-15 10:25:00,207.62,207.75,207.55,207.55,3125.0,130.7308,130.8126,130.6867,130.6867,3125.0
2016-09-15 10:30:00,207.49,207.59,207.29,207.45,5200.0,130.6489,130.7119,130.523,130.6237,5200.0
2016-09-15 10:35:00,207.43,207.69,207.42,207.69,5900.0,130.6111,130.7748,130.6048,130.7748,5900.0
2016-09-15 10:40:00,207.63,207.71,207.24,207.24,6314.0,130.737,130.7874,130.4915,130.4915,6314.0
2016-09-15 10:45:00,207.25,207.4,207.1,207.11,4300.0,130.4978,130.5922,130.4033,130.4096,4300.0
2016-09-15 10:50:00,207.2,207.3,207.1,207.1,2973.0,130.4663,130.5293,130.4033,130.4033,2973.0
2016-09-15 10:55:00,207.17,207.36,207.09,207.31,6007.0,130.4474,130.567,130.397,130.5356,6007.0
2016-09-15 11:00:00,207.38,207.59,207.36,207.5,4251.0,130.5796,130.7119,130.567,130.6552,4251.0
2016-09-15 11:05:00,207.54,207.81,207.45,207.73,6725.0,130.6804,130.8504,130.6237,130.8,6725.0
2016-09-15 11:10:00,207.72,207.74,207.61,207.69,5470.0,130.7937,130.8063,130.7245,130.7748,5470.0
2016-09-15 11:15:00,207.71,207.79,207.56,207.72,19452.0,130.7874,130.8378,130.693,130.7937,19452.0
2016-09-15 11:20:00,207.71,207.76,207.43,207.55,4801.0,130.7874,130.8189,130.6111,130.6867,4801.0
2016-09-15 11:25:00,207.6,207.93,207.6,207.83,4300.0,130.7182,130.9259,130.7182,130.863,4300.0
2016-09-15 11:30:00,207.9,208.11,207.85,207.93,7900.0,130.9071,131.0393,130.8756,130.9259,7900.0
2016-09-15 11:35:00,207.96,208.07,207.91,208.07,4618.0,130.9448,131.0141,130.9134,131.0141,4618.0
2016-09-15 11:40:00,208.05,208.05,207.78,207.79,4320.0,131.0015,131.0015,130.8315,130.8378,4320.0
2016-09-15 11:45:00,207.81,207.85,207.61,207.65,3023.0,130.8504,130.8756,130.7245,130.7496,3023.0
2016-09-15 11:50:00,207.79,207.95,207.63,207.95,2300.0,130.8378,130.9385,130.737,130.9385,2300.0
2016-09-15 11:55:00,207.83,207.9,207.62,207.62,4486.0,130.863,130.9071,130.7308,130.7308,4486.0
2016-09-15 12:00:00,207.63,207.81,207.53,207.53,4736.0,130.737,130.8504,130.6741,130.6741,4736.0
2016-09-15 12:05:00,207.55,207.71,207.48,207.52,9093.0,130.6867,130.7874,130.6426,130.6678,9093.0
2016-09-15 12:10:00,207.51,207.55,207.34,207.4,3560.0,130.6615,130.6867,130.5544,130.5922,3560.0
2016-09-15 12:15:00,207.44,207.7,207.38,207.57,4993.0,130.6174,130.7811,130.5796,130.6993,4993.0
2016-09-15 12:20:00,207.56,207.68,207.47,207.57,6500.0,130.693,130.7685,130.6363,130.6993,6500.0
2016-09-15 12:25:00,207.63,207.63,207.36,207.48,2411.0,130.737,130.737,130.567,130.6426,2411.0
2016-09-15 12:30:00,207.57,207.57,207.19,207.19,4100.0,130.6993,130.6993,130.46,130.46,4100.0
2016-09-15 12:35:00,207.17,207.25,207.09,207.17,3200.0,130.4474,130.4978,130.397,130.4474,3200.0
2016-09-15 12:40:00,207.12,207.2,206.97,207.02,5100.0,130.4159,130.4663,130.3215,130.353,5100.0
2016-09-15 12:45:00,207.06,207.18,207.02,207.03,6414.0,130.3781,130.4537,130.353,130.3592,6414.0
2016-09-15 12:50:00,207.08,207.23,207.0,207.15,4671.0,130.3907,130.4852,130.3404,130.4348,4671.0
2016-09-15 12:55:00,207.2,207.35,207.1,207.17,7240.0,130.4663,130.5607,130.4033,130.4474,7240.0
2016-09-15 13:00:00,207.26,207.66,207.26,207.57,5594.0,130.5041,130.7559,130.5041,130.6993,5594.0
2016-09-15 13:05:00,207.52,207.7,207.48,207.64,5402.0,130.6678,130.7811,130.6426,130.7433,5402.0
2016-09-15 13:10:00,207.64,207.66,207.21,207.27,5392.0,130.7433,130.7559,130.4726,130.5104,5392.0
2016-09-15 13:15:00,207.33,207.4,207.15,207.37,6250.0,130.5481,130.5922,130.4348,130.5733,6250.0
2016-09-15 13:20:00,207.37,207.37,207.02,207.3,8181.0,130.5733,130.5733,130.353,130.5293,8181.0
2016-09-15 13:25:00,207.29,207.31,207.03,207.16,5353.0,130.523,130.5356,130.3592,130.4411,5353.0
2016-09-15 13:30:00,207.18,207.4,207.17,207.37,4456.0,130.4537,130.5922,130.4474,130.5733,4456.0
2016-09-15 13:35:00,207.4,207.54,207.39,207.42,3600.0,130.5922,130.6804,130.5859,130.6048,3600.0
2016-09-15 13:40:00,207.42,207.64,207.42,207.62,3418.0,130.6048,130.7433,130.6048,130.7308,3418.0
2016-09-15 13:45:00,207.59,207.59,207.48,207.48,5839.0,130.7119,130.7119,130.6426,130.6426,5839.0
2016-09-15 13:50:00,207.53,207.54,207.32,207.43,4745.0,130.6741,130.6804,130.5419,130.6111,4745.0
2016-09-15 13:55:00,207.52,207.57,207.39,207.4,6736.0,130.6678,130.6993,130.5859,130.5922,6736.0
2016-09-15 14:00:00,207.45,207.53,207.37,207.47,6800.0,130.6237,130.6741,130.5733,130.6363,6800.0
2016-09-15 14:05:00,207.5,207.56,207.4,207.44,5700.0,130.6552,130.693,130.5922,130.6174,5700.0
2016-09-15 14:10:00,207.45,207.51,207.33,207.43,9743.0,130.6237,130.6615,130.5481,130.6111,9743.0
2016-09-15 14:15:00,207.4,207.77,207.4,207.71,15292.0,130.5922,130.8252,130.5922,130.7874,15292.0
2016-09-15 14:20:00,207.76,207.96,207.68,207.96,9375.0,130.8189,130.9448,130.7685,130.9448,9375.0
2016-09-15 14:25:00,207.93,208.07,207.79,207.93,15724.0,130.9259,131.0141,130.8378,130.9259,15724.0
2016-09-15 14:30:00,207.88,208.04,207.83,207.95,5727.0,130.8945,130.9952,130.863,130.9385,5727.0
2016-09-15 14:35:00,207.98,208.12,207.93,208.01,9170.0,130.9574,131.0456,130.9259,130.9763,9170.0
2016-09-15 14:40:00,207.95,208.0,207.8,207.92,5625.0,130.9385,130.97,130.8441,130.9196,5625.0
2016-09-15 14:45:00,207.94,207.97,207.8,207.91,9399.0,130.9322,130.9511,130.8441,130.9134,9399.0
2016-09-15 14:50:00,207.88,207.98,207.84,207.93,4628.0,130.8945,130.9574,130.8693,130.9259,4628.0
2016-09-15 14:55:00,207.93,207.97,207.7,207.73,11654.0,130.9259,130.9511,130.7811,130.8,11654.0
2016-09-15 15:00:00,207.74,207.93,207.73,207.89,7071.0,130.8063,130.9259,130.8,130.9008,7071.0
2016-09-15 15:05:00,207.89,207.95,207.73,207.8,17211.0,130.9008,130.9385,130.8,130.8441,17211.0
2016-09-15 15:10:00,207.78,207.85,207.69,207.75,7977.0,130.8315,130.8756,130.7748,130.8126,7977.0
2016-09-15 15:15:00,207.71,207.81,207.55,207.6,5321.0,130.7874,130.8504,130.6867,130.7182,5321.0
2016-09-15 15:20:00,207.59,207.77,207.56,207.75,5438.0,130.7119,130.8252,130.693,130.8126,5438.0
2016-09-15 15:25:00,207.68,207.79,207.66,207.68,11521.0,130.7685,130.8378,130.7559,130.7685,11521.0
2016-09-15 15:30:00,207.73,207.9,207.69,207.77,11256.0,130.8,130.9071,130.7748,130.8252,11256.0
2016-09-15 15:35:00,207.81,208.06,207.79,208.03,13241.0,130.8504,131.0078,130.8378,130.9889,13241.0
2016-09-15 15:40:00,208.0,208.26,207.94,208.08,13769.0,130.97,131.1337,130.9322,131.0204,13769.0
2016-09-15 15:45:00,208.1,208.33,208.02,208.05,22438.0,131.033,131.1778,130.9826,131.0015,22438.0
2016-09-15 15:50:00,208.02,208.03,207.8,207.88,24710.0,130.9826,130.9889,130.8441,130.8945,24710.0
2016-09-15 15:55:00,207.78,208.1,207.76,207.97,44616.0,130.8315,131.033,130.8189,130.9511,44616.0
2016-09-16 09:30:00,207.35,207.8,206.64,206.84,277211.0,130.5607,130.8441,130.1137,130.2396,277211.0
2016-09-16 09:35:00,206.99,207.77,206.8,207.55,6495.0,130.3341,130.8252,130.2144,130.6867,6495.0
2016-09-16 09:40:00,207.38,208.28,207.36,207.78,6598.0,130.5796,131.1463,130.567,130.8315,6598.0
2016-09-16 09:45:00,207.48,207.48,206.62,206.62,4950.0,130.6426,130.6426,130.1011,130.1011,4950.0
2016-09-16 09:50:00,206.5,206.75,206.36,206.65,2900.0,130.0255,130.1829,129.9374,130.12,2900.0
2016-09-16 09:55:00,206.65,207.29,206.51,207.16,6750.0,130.12,130.523,130.0318,130.4411,6750.0
2016-09-16 10:00:00,207.17,207.17,206.58,206.65,7640.0,130.4474,130.4474,130.0759,130.12,7640.0
2016-09-16 10:05:00,206.6,206.79,206.6,206.69,9592.0,130.0885,130.2081,130.0885,130.1452,9592.0
2016-09-16 10:10:00,206.71,206.87,206.54,206.78,8054.0,130.1578,130.2585,130.0507,130.2018,8054.0
2016-09-16 10:15:00,206.73,207.12,206.61,207.02,5175.0,130.1704,130.4159,130.0948,130.353,5175.0
2016-09-16 10:20:00,207.13,207.35,207.04,207.15,3322.0,130.4222,130.5607,130.3655,130.4348,3322.0
2016-09-16 10:25:00,207.11,207.47,206.89,207.47,4397.0,130.4096,130.6363,130.2711,130.6363,4397.0
2016-09-16 10:30:00,207.46,207.58,207.27,207.58,4975.0,130.63,130.7056,130.5104,130.7056,4975.0
2016-09-16 10:35:00,207.62,207.7,207.51,207.7,2921.0,130.7308,130.7811,130.6615,130.7811,2921.0
2016-09-16 10:40:00,207.58,207.66,207.43,207.57,4482.0,130.7056,130.7559,130.6111,130.6993,4482.0
2016-09-16 10:45:00,207.56,207.75,207.44,207.49,11905.0,130.693,130.8126,130.6174,130.6489,11905.0
2016-09-16 10:50:00,207.5,207.57,207.38,207.49,10712.0,130.6552,130.6993,130.5796,130.6489,10712.0
2016-09-16 10:55:00,207.43,207.68,207.43,207.57,2878.0,130.6111,130.7685,130.6111,130.6993,2878.0
2016-09-16 11:00:00,207.62,207.76,207.54,207.76,10565.0,130.7308,130.8189,130.6804,130.8189,10565.0
2016-09-16 11:05:00,207.64,207.72,207.6,207.69,4390.0,130.7433,130.7937,130.7182,130.7748,4390.0
2016-09-16 11:10:00,207.74,208.28,207.74,208.26,10100.0,130.8063,131.1463,130.8063,131.1337,10100.0
2016-09-16 11:15:00,208.09,208.11,207.78,207.8,7432.0,131.0267,131.0393,130.8315,130.8441,7432.0
2016-09-16 11:20:00,207.76,207.91,207.66,207.67,9836.0,130.8189,130.9134,130.7559,130.7622,9836.0
2016-09-16 11:25:00,207.67,207.67,207.43,207.46,10023.0,130.7622,130.7622,130.6111,130.63,10023.0
2016-09-16 11:30:00,207.6,207.66,207.5,207.6,6100.0,130.7182,130.7559,130.6552,130.7182,6100.0
2016-09-16 11:35:00,207.6,207.85,207.55,207.72,3600.0,130.7182,130.8756,130.6867,130.7937,3600.0
2016-09-16 11:40:00,207.69,208.01,207.61,207.66,12128.0,130.7748,130.9763,130.7245,130.7559,12128.0
2016-09-16 11:45:00,207.62,207.74,207.46,207.61,4697.0,130.7308,130.8063,130.63,130.7245,4697.0
2016-09-16 11:50:00,207.52,207.69,207.47,207.56,3747.0,130.6678,130.7748,130.6363,130.693,3747.0
2016-09-16 11:55:00,207.5,207.65,207.42,207.44,4026.0,130.6552,130.7496,130.6048,130.6174,4026.0
2016-09-16 12:00:00,207.52,207.75,207.52,207.59,3572.0,130.6678,130.8126,130.6678,130.7119,3572.0
2016-09-16 12:05:00,207.59,207.94,207.58,207.94,6229.0,130.7119,130.9322,130.7056,130.9322,6229.0
2016-09-16 12:10:00,207.89,207.99,207.83,207.96,4200.0,130.9008,130.9637,130.863,130.9448,4200.0
2016-09-16 12:15:00,207.95,208.0,207.78,207.88,6520.0,130.9385,130.97,130.8315,130.8945,6520.0
2016-09-16 12:20:00,207.85,207.97,207.85,207.9,1300.0,130.8756,130.9511,130.8756,130.9071,1300.0
2016-09-16 12:25:00,207.91,208.15,207.91,208.12,5199.0,130.9134,131.0645,130.9134,131.0456,5199.0
2016-09-16 12:30:00,208.19,208.21,207.94,207.95,6540.0,131.0897,131.1023,130.9322,130.9385,6540.0
2016-09-16 12:35:00,208.08,208.17,208.03,208.16,3459.0,131.0204,131.0771,130.9889,131.0708,3459.0
2016-09-16 12:40:00,208.14,208.29,208.07,208.26,6746.0,131.0582,131.1526,131.0141,131.1337,6746.0
2016-09-16 12:45:00,208.26,208.51,208.25,208.45,5094.0,131.1337,131.2912,131.1274,131.2534,5094.0
2016-09-16 12:50:00,208.33,208.44,208.27,208.44,6900.0,131.1778,131.2471,131.14,131.2471,6900.0
2016-09-16 12:55:00,208.4,208.49,208.25,208.37,2300.0,131.2219,131.2786,131.1274,131.203,2300.0
2016-09-16 13:00:00,208.32,208.49,208.32,208.41,1941.0,131.1715,131.2786,131.1715,131.2282,1941.0
2016-09-16 13:05:00,208.32,208.6,208.32,208.51,4790.0,131.1715,131.3478,131.1715,131.2912,4790.0
2016-09-16 13:10:00,208.44,208.62,208.29,208.31,2300.0,131.2471,131.3604,131.1526,131.1652,2300.0
2016-09-16 13:15:00,208.46,208.62,208.38,208.59,3648.0,131.2597,131.3604,131.2093,131.3415,3648.0
2016-09-16 13:20:00,208.6,208.7,208.5,208.7,4240.0,131.3478,131.4108,131.2849,131.4108,4240.0
2016-09-16 13:25:00,208.62,208.68,208.51,208.54,5000.0,131.3604,131.3982,131.2912,131.31,5000.0
2016-09-16 13:30:00,208.52,208.68,208.5,208.58,4001.0,131.2974,131.3982,131.2849,131.3352,4001.0
2016-09-16 13:35:00,208.53,208.56,208.34,208.45,1928.0,131.3037,131.3226,131.1841,131.2534,1928.0
2016-09-16 13:40:00,208.37,208.52,208.27,208.45,6717.0,131.203,131.2974,131.14,131.2534,6717.0
2016-09-16 13:45:00,208.39,208.47,208.2,208.41,25904.0,131.2156,131.266,131.096,131.2282,25904.0
2016-09-16 13:50:00,208.41,208.5,208.37,208.5,6689.0,131.2282,131.2849,131.203,131.2849,6689.0
2016-09-16 13:55:00,208.5,208.56,208.35,208.48,10636.0,131.2849,131.3226,131.1904,131.2723,10636.0
2016-09-16 14:00:00,208.51,208.56,208.35,208.49,7563.0,131.2912,131.3226,131.1904,131.2786,7563.0
2016-09-16 14:05:00,208.64,208.79,208.58,208.79,5239.0,131.373,131.4675,131.3352,131.4675,5239.0
2016-09-16 14:10:00,208.86,209.03,208.6,208.87,10952.0,131.5115,131.6186,131.3478,131.5178,10952.0
2016-09-16 14:15:00,208.86,209.01,208.73,208.96,8889.0,131.5115,131.606,131.4297,131.5745,8889.0
2016-09-16 14:20:00,208.95,208.95,208.77,208.88,3920.0,131.5682,131.5682,131.4549,131.5241,3920.0
2016-09-16 14:25:00,208.89,208.91,208.81,208.87,1300.0,131.5304,131.543,131.4801,131.5178,1300.0
2016-09-16 14:30:00,208.88,208.99,208.79,208.86,7043.0,131.5241,131.5934,131.4675,131.5115,7043.0
2016-09-16 14:35:00,208.87,208.91,208.69,208.74,5238.0,131.5178,131.543,131.4045,131.436,5238.0
2016-09-16 14:40:00,208.69,208.84,208.68,208.75,6399.0,131.4045,131.4989,131.3982,131.4423,6399.0
2016-09-16 14:45:00,208.74,208.75,208.57,208.69,4587.0,131.436,131.4423,131.3289,131.4045,4587.0
2016-09-16 14:50:00,208.7,208.7,208.5,208.65,7459.0,131.4108,131.4108,131.2849,131.3793,7459.0
2016-09-16 14:55:00,208.64,208.64,208.29,208.45,20052.0,131.373,131.373,131.1526,131.2534,20052.0
2016-09-16 15:00:00,208.4,208.61,208.4,208.53,11305.0,131.2219,131.3541,131.2219,131.3037,11305.0
2016-09-16 15:05:00,208.58,208.63,208.44,208.5,20522.0,131.3352,131.3667,131.2471,131.2849,20522.0
2016-09-16 15:10:00,208.51,208.51,208.16,208.34,12455.0,131.2912,131.2912,131.0708,131.1841,12455.0
2016-09-16 15:15:00,208.29,208.31,208.2,208.27,11101.0,131.1526,131.1652,131.096,131.14,11101.0
2016-09-16 15:20:00,208.29,208.51,208.17,208.42,15576.0,131.1526,131.2912,131.0771,131.2345,15576.0
2016-09-16 15:25:00,208.47,208.58,208.46,208.51,7541.0,131.266,131.3352,131.2597,131.2912,7541.0
2016-09-16 15:30:00,208.51,208.92,208.49,208.83,12946.0,131.2912,131.5493,131.2786,131.4926,12946.0
2016-09-16 15:35:00,208.91,208.95,208.81,208.89,6742.0,131.543,131.5682,131.4801,131.5304,6742.0
2016-09-16 15:40:00,208.85,208.99,208.81,208.81,19499.0,131.5052,131.5934,131.4801,131.4801,19499.0
2016-09-16 15:45:00,208.8,208.97,208.78,208.93,25119.0,131.4738,131.5808,131.4612,131.5556,25119.0
2016-09-16 15:50:00,208.91,208.91,208.79,208.87,23577.0,131.543,131.543,131.4675,131.5178,23577.0
2016-09-16 15:55:00,208.87,208.95,208.69,208.73,88869.0,131.5178,131.5682,131.4045,131.4297,88869.0
2016-09-19 09:30:00,209.9,209.9,209.33,209.55,9765.0,132.1664,132.1664,131.8075,131.946,9765.0
2016-09-19 09:35:00,209.6,210.02,209.55,209.84,4600.0,131.9775,132.2419,131.946,132.1286,4600.0
2016-09-19 09:40:00,209.72,209.75,209.32,209.32,3028.0,132.053,132.0719,131.8012,131.8012,3028.0
2016-09-19 09:45:00,209.23,209.56,209.21,209.35,2702.0,131.7445,131.9523,131.7319,131.8201,2702.0
2016-09-19 09:50:00,209.27,209.62,209.26,209.62,4100.0,131.7697,131.9901,131.7634,131.9901,4100.0
2016-09-19 09:55:00,209.61,209.88,209.45,209.88,3550.0,131.9838,132.1538,131.883,132.1538,3550.0
2016-09-19 10:00:00,209.94,210.25,209.94,210.25,3833.0,132.1916,132.3868,132.1916,132.3868,3833.0
2016-09-19 10:05:00,210.21,210.21,209.78,209.78,4679.0,132.3616,132.3616,132.0908,132.0908,4679.0
2016-09-19 10:10:00,209.65,209.96,209.65,209.87,4152.0,132.009,132.2042,132.009,132.1475,4152.0
2016-09-19 10:15:00,209.94,210.13,209.8,210.02,8347.0,132.1916,132.3112,132.1034,132.2419,8347.0
2016-09-19 10:20:00,210.04,210.13,209.68,210.0,3197.0,132.2545,132.3112,132.0279,132.2294,3197.0
2016-09-19 10:25:00,209.99,210.27,209.99,210.08,3212.0,132.2231,132.3994,132.2231,132.2797,3212.0
2016-09-19 10:30:00,210.21,210.3,210.12,210.3,4757.0,132.3616,132.4182,132.3049,132.4182,4757.0
2016-09-19 10:35:00,210.3,210.35,210.15,210.35,11093.0,132.4182,132.4497,132.3238,132.4497,11093.0
2016-09-19 10:40:00,210.31,210.41,210.2,210.35,5050.0,132.4245,132.4875,132.3553,132.4497,5050.0
2016-09-19 10:45:00,210.38,210.38,209.9,210.25,2802.0,132.4686,132.4686,132.1664,132.3868,2802.0
2016-09-19 10:50:00,210.24,210.4,210.23,210.33,3450.0,132.3805,132.4812,132.3742,132.4371,3450.0
2016-09-19 10:55:00,210.31,210.31,210.2,210.27,2500.0,132.4245,132.4245,132.3553,132.3994,2500.0
2016-09-19 11:00:00,210.27,210.31,210.12,210.12,2772.0,132.3994,132.4245,132.3049,132.3049,2772.0
2016-09-19 11:05:00,210.12,210.17,210.05,210.11,4482.0,132.3049,132.3364,132.2608,132.2986,4482.0
2016-09-19 11:10:00,210.11,210.15,209.88,209.92,5930.0,132.2986,132.3238,132.1538,132.179,5930.0
2016-09-19 11:15:00,209.84,209.94,209.68,209.75,4925.0,132.1286,132.1916,132.0279,132.0719,4925.0
2016-09-19 11:20:00,209.78,209.78,209.23,209.26,21400.0,132.0908,132.0908,131.7445,131.7634,21400.0
2016-09-19 11:25:00,209.28,209.3,208.82,208.96,7543.0,131.776,131.7886,131.4863,131.5745,7543.0
2016-09-19 11:30:00,209.1,209.2,209.09,209.2,2212.0,131.6627,131.7256,131.6564,131.7256,2212.0
2016-09-19 11:35:00,209.25,209.43,209.25,209.41,6620.0,131.7571,131.8704,131.7571,131.8578,6620.0
2016-09-19 11:40:00,209.44,209.54,209.38,209.4,6329.0,131.8767,131.9397,131.839,131.8516,6329.0
2016-09-19 11:45:00,209.46,209.5,209.33,209.33,9900.0,131.8893,131.9145,131.8075,131.8075,9900.0
2016-09-19 11:50:00,209.33,209.45,209.3,209.37,6042.0,131.8075,131.883,131.7886,131.8327,6042.0
2016-09-19 11:55:00,209.38,209.58,209.38,209.56,3700.0,131.839,131.9649,131.839,131.9523,3700.0
2016-09-19 12:00:00,209.61,209.63,209.51,209.59,6682.0,131.9838,131.9964,131.9208,131.9712,6682.0
2016-09-19 12:05:00,209.59,209.62,209.55,209.57,4765.0,131.9712,131.9901,131.946,131.9586,4765.0
2016-09-19 12:10:00,209.56,209.57,209.37,209.42,4040.0,131.9523,131.9586,131.8327,131.8641,4040.0
2016-09-19 12:15:00,209.42,209.45,209.24,209.29,2630.0,131.8641,131.883,131.7508,131.7823,2630.0
2016-09-19 12:20:00,209.24,209.5,209.24,209.5,1898.0,131.7508,131.9145,131.7508,131.9145,1898.0
2016-09-19 12:25:00,209.5,209.66,209.5,209.52,4677.0,131.9145,132.0153,131.9145,131.9271,4677.0
2016-09-19 12:30:00,209.59,209.63,209.45,209.55,12126.0,131.9712,131.9964,131.883,131.946,12126.0
2016-09-19 12:35:00,209.46,209.54,209.36,209.51,5893.0,131.8893,131.9397,131.8264,131.9208,5893.0
2016-09-19 12:40:00,209.47,209.54,209.45,209.46,4315.0,131.8956,131.9397,131.883,131.8893,4315.0
2016-09-19 12:45:00,209.51,209.56,209.43,209.47,3700.0,131.9208,131.9523,131.8704,131.8956,3700.0
2016-09-19 12:50:00,209.5,209.6,209.47,209.47,2200.0,131.9145,131.9775,131.8956,131.8956,2200.0
2016-09-19 12:55:00,209.49,209.53,209.28,209.28,4789.0,131.9082,131.9334,131.776,131.776,4789.0
2016-09-19 13:00:00,209.3,209.39,209.2,209.33,3100.0,131.7886,131.8453,131.7256,131.8075,3100.0
2016-09-19 13:05:00,209.28,209.61,209.25,209.56,3239.0,131.776,131.9838,131.7571,131.9523,3239.0
2016-09-19 13:10:00,209.58,209.61,209.44,209.44,2600.0,131.9649,131.9838,131.8767,131.8767,2600.0
2016-09-19 13:15:00,209.5,209.51,209.33,209.33,4600.0,131.9145,131.9208,131.8075,131.8075,4600.0
2016-09-19 13:20:00,209.38,209.56,209.38,209.52,2068.0,131.839,131.9523,131.839,131.9271,2068.0
2016-09-19 13:25:00,209.56,209.56,209.46,209.52,4839.0,131.9523,131.9523,131.8893,131.9271,4839.0
2016-09-19 13:30:00,209.52,209.52,209.28,209.28,2500.0,131.9271,131.9271,131.776,131.776,2500.0
2016-09-19 13:35:00,209.2,209.27,209.1,209.15,2642.0,131.7256,131.7697,131.6627,131.6941,2642.0
2016-09-19 13:40:00,209.17,209.21,209.14,209.17,2690.0,131.7067,131.7319,131.6878,131.7067,2690.0
2016-09-19 13:45:00,209.16,209.37,209.14,209.3,2803.0,131.7004,131.8327,131.6878,131.7886,2803.0
2016-09-19 13:50:00,209.36,209.48,209.36,209.48,2643.0,131.8264,131.9019,131.8264,131.9019,2643.0
2016-09-19 13:55:00,209.5,209.63,209.45,209.59,5730.0,131.9145,131.9964,131.883,131.9712,5730.0
2016-09-19 14:00:00,209.53,209.65,209.45,209.46,11895.0,131.9334,132.009,131.883,131.8893,11895.0
2016-09-19 14:05:00,209.5,209.64,209.46,209.59,2180.0,131.9145,132.0027,131.8893,131.9712,2180.0
2016-09-19 14:10:00,209.57,209.66,209.54,209.61,5523.0,131.9586,132.0153,131.9397,131.9838,5523.0
2016-09-19 14:15:00,209.64,209.64,209.37,209.4,13980.0,132.0027,132.0027,131.8327,131.8516,13980.0
2016-09-19 14:20:00,209.39,209.42,209.23,209.26,5320.0,131.8453,131.8641,131.7445,131.7634,5320.0
2016-09-19 14:25:00,209.25,209.41,209.25,209.41,2300.0,131.7571,131.8578,131.7571,131.8578,2300.0
2016-09-19 14:30:00,209.39,209.45,209.36,209.41,1900.0,131.8453,131.883,131.8264,131.8578,1900.0
2016-09-19 14:35:00,209.44,209.5,209.36,209.38,1814.0,131.8767,131.9145,131.8264,131.839,1814.0
2016-09-19 14:40:00,209.41,209.53,209.33,209.43,6232.0,131.8578,131.9334,131.8075,131.8704,6232.0
2016-09-19 14:45:00,209.46,209.51,209.42,209.42,3977.0,131.8893,131.9208,131.8641,131.8641,3977.0
2016-09-19 14:50:00,209.44,209.55,209.44,209.52,4003.0,131.8767,131.946,131.8767,131.9271,4003.0
2016-09-19 14:55:00,209.52,209.59,209.49,209.49,6337.0,131.9271,131.9712,131.9082,131.9082,6337.0
2016-09-19 15:00:00,209.51,209.54,209.42,209.42,5512.0,131.9208,131.9397,131.8641,131.8641,5512.0
2016-09-19 15:05:00,209.45,209.55,209.4,209.45,7302.0,131.883,131.946,131.8516,131.883,7302.0
2016-09-19 15:10:00,209.45,209.5,209.36,209.4,5737.0,131.883,131.9145,131.8264,131.8516,5737.0
2016-09-19 15:15:00,209.43,209.43,209.21,209.29,3956.0,131.8704,131.8704,131.7319,131.7823,3956.0
2016-09-19 15:20:00,209.24,209.5,209.23,209.5,4690.0,131.7508,131.9145,131.7445,131.9145,4690.0
2016-09-19 15:25:00,209.51,209.55,209.26,209.35,11067.0,131.9208,131.946,131.7634,131.8201,11067.0
2016-09-19 15:30:00,209.29,209.34,209.04,209.21,7472.0,131.7823,131.8138,131.6249,131.7319,7472.0
2016-09-19 15:35:00,209.25,209.42,209.15,209.4,9892.0,131.7571,131.8641,131.6941,131.8516,9892.0
2016-09-19 15:40:00,209.37,209.56,209.33,209.55,22282.0,131.8327,131.9523,131.8075,131.946,22282.0
2016-09-19 15:45:00,209.55,209.7,209.55,209.62,32177.0,131.946,132.0405,131.946,131.9901,32177.0
2016-09-19 15:50:00,209.6,209.66,209.43,209.5,28739.0,131.9775,132.0153,131.8704,131.9145,28739.0
2016-09-19 15:55:00,209.53,209.69,209.41,209.53,121955.0,131.9334,132.0342,131.8578,131.9334,121955.0
2016-09-20 09:30:00,210.7,210.94,210.18,210.18,15368.0,132.6701,132.8212,132.3427,132.3427,15368.0
2016-09-20 09:35:00,210.41,210.79,210.04,210.6,8325.0,132.4875,132.7268,132.2545,132.6071,8325.0
2016-09-20 09:40:00,210.58,210.8,210.08,210.08,14408.0,132.5946,132.7331,132.2797,132.2797,14408.0
2016-09-20 09:45:00,210.02,210.48,210.02,210.31,6515.0,132.2419,132.5316,132.2419,132.4245,6515.0
2016-09-20 09:50:00,210.25,210.71,210.24,210.66,4600.0,132.3868,132.6764,132.3805,132.6449,4600.0
2016-09-20 09:55:00,210.65,210.7,210.45,210.59,5186.0,132.6386,132.6701,132.5127,132.6009,5186.0
2016-09-20 10:00:00,210.6,210.78,210.36,210.47,8739.0,132.6071,132.7205,132.456,132.5253,8739.0
2016-09-20 10:05:00,210.45,210.6,210.45,210.54,4300.0,132.5127,132.6071,132.5127,132.5694,4300.0
2016-09-20 10:10:00,210.57,210.63,210.44,210.61,5227.0,132.5883,132.626,132.5064,132.6134,5227.0
2016-09-20 10:15:00,210.55,210.68,210.47,210.47,7792.0,132.5757,132.6575,132.5253,132.5253,7792.0
2016-09-20 10:20:00,210.48,210.48,210.22,210.3,3200.0,132.5316,132.5316,132.3679,132.4182,3200.0
2016-09-20 10:25:00,210.16,210.19,209.92,210.02,4000.0,132.3301,132.349,132.179,132.2419,4000.0
2016-09-20 10:30:00,210.02,210.02,209.76,209.82,4349.0,132.2419,132.2419,132.0782,132.116,4349.0
2016-09-20 10:35:00,209.85,210.2,209.85,210.14,7158.0,132.1349,132.3553,132.1349,132.3175,7158.0
2016-09-20 10:40:00,210.14,210.17,209.99,209.99,10410.0,132.3175,132.3364,132.2231,132.2231,10410.0
2016-09-20 10:45:00,209.98,210.1,209.95,209.95,5100.0,132.2168,132.2923,132.1979,132.1979,5100.0
2016-09-20 10:50:00,209.93,210.0,209.85,209.85,1700.0,132.1853,132.2294,132.1349,132.1349,1700.0
2016-09-20 10:55:00,209.9,209.9,209.8,209.82,3309.0,132.1664,132.1664,132.1034,132.116,3309.0
2016-09-20 11:00:00,209.79,209.9,209.71,209.71,2994.0,132.0971,132.1664,132.0467,132.0467,2994.0
2016-09-20 11:05:00,209.78,209.92,209.73,209.86,3398.0,132.0908,132.179,132.0593,132.1412,3398.0
2016-09-20 11:10:00,209.93,209.93,209.56,209.64,2200.0,132.1853,132.1853,131.9523,132.0027,2200.0
2016-09-20 11:15:00,209.75,209.82,209.65,209.82,2400.0,132.0719,132.116,132.009,132.116,2400.0
2016-09-20 11:20:00,209.8,209.9,209.78,209.84,3123.0,132.1034,132.1664,132.0908,132.1286,3123.0
2016-09-20 11:25:00,209.87,209.91,209.5,209.5,7900.0,132.1475,132.1727,131.9145,131.9145,7900.0
2016-09-20 11:30:00,209.49,209.57,208.88,208.97,17825.0,131.9082,131.9586,131.5241,131.5808,17825.0
2016-09-20 11:35:00,208.95,209.02,208.8,208.94,10208.0,131.5682,131.6123,131.4738,131.5619,10208.0
2016-09-20 11:40:00,208.96,209.17,208.91,209.09,8561.0,131.5745,131.7067,131.543,131.6564,8561.0
2016-09-20 11:45:00,209.1,209.2,209.0,209.13,6451.0,131.6627,131.7256,131.5997,131.6815,6451.0
2016-09-20 11:50:00,209.07,209.2,209.0,209.15,2700.0,131.6438,131.7256,131.5997,131.6941,2700.0
2016-09-20 11:55:00,209.13,209.15,208.93,208.93,1900.0,131.6815,131.6941,131.5556,131.5556,1900.0
2016-09-20 12:00:00,209.04,209.16,208.99,209.08,1992.0,131.6249,131.7004,131.5934,131.6501,1992.0
2016-09-20 12:05:00,209.17,209.2,209.01,209.02,5760.0,131.7067,131.7256,131.606,131.6123,5760.0
2016-09-20 12:10:00,209.02,209.12,208.94,208.94,2602.0,131.6123,131.6752,131.5619,131.5619,2602.0
2016-09-20 12:15:00,209.05,209.12,209.02,209.07,2186.0,131.6312,131.6752,131.6123,131.6438,2186.0
2016-09-20 12:20:00,209.1,209.2,209.04,209.09,3500.0,131.6627,131.7256,131.6249,131.6564,3500.0
2016-09-20 12:25:00,209.11,209.33,209.08,209.27,4826.0,131.6689,131.8075,131.6501,131.7697,4826.0
2016-09-20 12:30:00,209.26,209.39,209.2,209.2,5657.0,131.7634,131.8453,131.7256,131.7256,5657.0
2016-09-20 12:35:00,209.17,209.3,209.17,209.23,2014.0,131.7067,131.7886,131.7067,131.7445,2014.0
2016-09-20 12:40:00,209.24,209.32,209.22,209.3,3623.0,131.7508,131.8012,131.7382,131.7886,3623.0
2016-09-20 12:45:00,209.28,209.38,209.19,209.25,11901.0,131.776,131.839,131.7193,131.7571,11901.0
2016-09-20 12:50:00,209.25,209.48,209.2,209.44,3900.0,131.7571,131.9019,131.7256,131.8767,3900.0
2016-09-20 12:55:00,209.4,209.42,209.11,209.11,3945.0,131.8516,131.8641,131.6689,131.6689,3945.0
2016-09-20 13:00:00,209.15,209.33,209.08,209.19,3250.0,131.6941,131.8075,131.6501,131.7193,3250.0
2016-09-20 13:05:00,209.23,209.29,209.23,209.24,1310.0,131.7445,131.7823,131.7445,131.7508,1310.0
2016-09-20 13:10:00,209.26,209.36,209.18,209.35,2596.0,131.7634,131.8264,131.713,131.8201,2596.0
2016-09-20 13:15:00,209.32,209.32,209.18,209.3,3983.0,131.8012,131.8012,131.713,131.7886,3983.0
2016-09-20 13:20:00,209.34,209.36,209.24,209.35,2400.0,131.8138,131.8264,131.7508,131.8201,2400.0
2016-09-20 13:25:00,209.35,209.55,209.35,209.54,4638.0,131.8201,131.946,131.8201,131.9397,4638.0
2016-09-20 13:30:00,209.53,209.62,209.48,209.59,3800.0,131.9334,131.9901,131.9019,131.9712,3800.0
2016-09-20 13:35:00,209.57,209.71,209.56,209.65,3340.0,131.9586,132.0467,131.9523,132.009,3340.0
2016-09-20 13:40:00,209.63,209.67,209.53,209.67,3534.0,131.9964,132.0216,131.9334,132.0216,3534.0
2016-09-20 13:45:00,209.64,209.69,209.51,209.58,5278.0,132.0027,132.0342,131.9208,131.9649,5278.0
2016-09-20 13:50:00,209.58,209.65,209.58,209.65,2500.0,131.9649,132.009,131.9649,132.009,2500.0
2016-09-20 13:55:00,209.61,209.8,209.55,209.8,4508.0,131.9838,132.1034,131.946,132.1034,4508.0
2016-09-20 14:00:00,209.8,209.96,209.8,209.96,3766.0,132.1034,132.2042,132.1034,132.2042,3766.0
2016-09-20 14:05:00,209.94,210.0,209.79,209.83,7201.0,132.1916,132.2294,132.0971,132.1223,7201.0
2016-09-20 14:10:00,209.8,209.95,209.8,209.92,2096.0,132.1034,132.1979,132.1034,132.179,2096.0
2016-09-20 14:15:00,209.93,209.94,209.86,209.91,4887.0,132.1853,132.1916,132.1412,132.1727,4887.0
2016-09-20 14:20:00,209.89,209.89,209.8,209.85,4480.0,132.1601,132.1601,132.1034,132.1349,4480.0
2016-09-20 14:25:00,209.8,209.84,209.76,209.81,3502.0,132.1034,132.1286,132.0782,132.1097,3502.0
2016-09-20 14:30:00,209.81,209.91,209.78,209.79,4200.0,132.1097,132.1727,132.0908,132.0971,4200.0
2016-09-20 14:35:00,209.84,209.91,209.84,209.9,1102.0,132.1286,132.1727,132.1286,132.1664,1102.0
2016-09-20 14:40:00,209.91,209.91,209.76,209.76,2600.0,132.1727,132.1727,132.0782,132.0782,2600.0
2016-09-20 14:45:00,209.72,209.79,209.64,209.79,6602.0,132.053,132.0971,132.0027,132.0971,6602.0
2016-09-20 14:50:00,209.77,209.78,209.58,209.59,31015.0,132.0845,132.0908,131.9649,131.9712,31015.0
2016-09-20 14:55:00,209.64,209.79,209.64,209.71,2000.0,132.0027,132.0971,132.0027,132.0467,2000.0
2016-09-20 15:00:00,209.71,209.73,209.66,209.67,3884.0,132.0467,132.0593,132.0153,132.0216,3884.0
2016-09-20 15:05:00,209.66,209.66,209.55,209.62,3894.0,132.0153,132.0153,131.946,131.9901,3894.0
2016-09-20 15:10:00,209.63,209.68,209.56,209.67,8737.0,131.9964,132.0279,131.9523,132.0216,8737.0
2016-09-20 15:15:00,209.75,209.82,209.59,209.64,8504.0,132.0719,132.116,131.9712,132.0027,8504.0
2016-09-20 15:20:00,209.67,209.69,209.37,209.37,4979.0,132.0216,132.0342,131.8327,131.8327,4979.0
2016-09-20 15:25:00,209.38,209.55,209.27,209.27,7665.0,131.839,131.946,131.7697,131.7697,7665.0
2016-09-20 15:30:00,209.32,209.32,208.8,208.8,17280.0,131.8012,131.8012,131.4738,131.4738,17280.0
2016-09-20 15:35:00,208.84,209.07,208.82,209.04,18491.0,131.4989,131.6438,131.4863,131.6249,18491.0
2016-09-20 15:40:00,209.01,209.11,208.87,208.98,14919.0,131.606,131.6689,131.5178,131.5871,14919.0
2016-09-20 15:45:00,209.04,209.28,209.01,209.01,14438.0,131.6249,131.776,131.606,131.606,14438.0
2016-09-20 15:50:00,209.04,209.07,208.82,208.87,24642.0,131.6249,131.6438,131.4863,131.5178,24642.0
2016-09-20 15:55:00,208.9,209.02,208.68,208.68,54886.0,131.5367,131.6123,131.3982,131.3982,54886.0
2016-09-21 09:30:00,208.56,209.33,208.56,208.7,17885.0,131.3226,131.8075,131.3226,131.4108,17885.0
2016-09-21 09:35:00,208.7,208.82,208.46,208.68,18158.0,131.4108,131.4863,131.2597,131.3982,18158.0
2016-09-21 09:40:00,208.6,208.71,208.29,208.29,16951.0,131.3478,131.4171,131.1526,131.1526,16951.0
2016-09-21 09:45:00,208.43,208.52,208.12,208.43,4700.0,131.2408,131.2974,131.0456,131.2408,4700.0
2016-09-21 09:50:00,208.36,208.6,208.23,208.34,9852.0,131.1967,131.3478,131.1148,131.1841,9852.0
2016-09-21 09:55:00,208.27,208.49,207.96,208.1,6619.0,131.14,131.2786,130.9448,131.033,6619.0
2016-09-21 10:00:00,208.08,208.08,207.48,207.71,10393.0,131.0204,131.0204,130.6426,130.7874,10393.0
2016-09-21 10:05:00,207.71,208.1,207.63,207.75,4100.0,130.7874,131.033,130.737,130.8126,4100.0
2016-09-21 10:10:00,207.68,207.68,207.52,207.6,4249.0,130.7685,130.7685,130.6678,130.7182,4249.0
2016-09-21 10:15:00,207.68,207.75,207.55,207.65,15300.0,130.7685,130.8126,130.6867,130.7496,15300.0
2016-09-21 10:20:00,207.85,208.0,207.82,207.9,6032.0,130.8756,130.97,130.8567,130.9071,6032.0
2016-09-21 10:25:00,207.87,207.87,207.57,207.57,2200.0,130.8882,130.8882,130.6993,130.6993,2200.0
2016-09-21 10:30:00,207.6,207.77,207.4,207.53,4572.0,130.7182,130.8252,130.5922,130.6741,4572.0
2016-09-21 10:35:00,207.59,208.0,207.58,208.0,4572.0,130.7119,130.97,130.7056,130.97,4572.0
2016-09-21 10:40:00,207.92,207.95,207.77,207.83,6139.0,130.9196,130.9385,130.8252,130.863,6139.0
2016-09-21 10:45:00,207.98,207.99,207.84,207.85,3500.0,130.9574,130.9637,130.8693,130.8756,3500.0
2016-09-21 10:50:00,207.95,208.04,207.87,207.87,7794.0,130.9385,130.9952,130.8882,130.8882,7794.0
2016-09-21 10:55:00,207.84,207.91,207.69,207.71,4771.0,130.8693,130.9134,130.7748,130.7874,4771.0
2016-09-21 11:00:00,207.71,207.83,207.67,207.82,2900.0,130.7874,130.863,130.7622,130.8567,2900.0
2016-09-21 11:05:00,207.82,207.82,207.65,207.7,4172.0,130.8567,130.8567,130.7496,130.7811,4172.0
2016-09-21 11:10:00,207.71,207.79,207.54,207.73,5953.0,130.7874,130.8378,130.6804,130.8,5953.0
2016-09-21 11:15:00,207.72,207.8,207.63,207.63,5782.0,130.7937,130.8441,130.737,130.737,5782.0
2016-09-21 11:20:00,207.65,207.79,207.65,207.79,3200.0,130.7496,130.8378,130.7496,130.8378,3200.0
2016-09-21 11:25:00,207.8,207.81,207.7,207.81,4572.0,130.8441,130.8504,130.7811,130.8504,4572.0
2016-09-21 11:30:00,207.74,207.77,207.6,207.6,4817.0,130.8063,130.8252,130.7182,130.7182,4817.0
2016-09-21 11:35:00,207.58,207.62,207.58,207.6,500.0,130.7056,130.7308,130.7056,130.7182,500.0
2016-09-21 11:40:00,207.6,207.65,207.52,207.57,3412.0,130.7182,130.7496,130.6678,130.6993,3412.0
2016-09-21 11:45:00,207.56,207.56,207.4,207.4,1831.0,130.693,130.693,130.5922,130.5922,1831.0
2016-09-21 11:50:00,207.49,207.54,207.44,207.49,2900.0,130.6489,130.6804,130.6174,130.6489,2900.0
2016-09-21 11:55:00,207.46,207.58,207.38,207.58,2582.0,130.63,130.7056,130.5796,130.7056,2582.0
2016-09-21 12:00:00,207.47,207.47,207.23,207.31,2768.0,130.6363,130.6363,130.4852,130.5356,2768.0
2016-09-21 12:05:00,207.36,207.36,207.27,207.28,500.0,130.567,130.567,130.5104,130.5167,500.0
2016-09-21 12:10:00,207.16,207.16,206.98,206.98,1400.0,130.4411,130.4411,130.3278,130.3278,1400.0
2016-09-21 12:15:00,206.96,206.97,206.69,206.69,2216.0,130.3152,130.3215,130.1452,130.1452,2216.0
2016-09-21 12:20:00,206.79,206.97,206.79,206.91,3995.0,130.2081,130.3215,130.2081,130.2837,3995.0
2016-09-21 12:25:00,206.86,206.86,206.58,206.73,7281.0,130.2522,130.2522,130.0759,130.1704,7281.0
2016-09-21 12:30:00,206.76,206.76,206.15,206.21,9272.0,130.1892,130.1892,129.8051,129.8429,9272.0
2016-09-21 12:35:00,206.21,206.26,206.02,206.02,6860.0,129.8429,129.8744,129.7233,129.7233,6860.0
2016-09-21 12:40:00,206.07,206.35,206.02,206.27,5600.0,129.7548,129.9311,129.7233,129.8807,5600.0
2016-09-21 12:45:00,206.33,206.33,206.06,206.15,5075.0,129.9185,129.9185,129.7485,129.8051,5075.0
2016-09-21 12:50:00,206.23,206.42,206.14,206.21,12062.0,129.8555,129.9752,129.7988,129.8429,12062.0
2016-09-21 12:55:00,206.22,206.68,206.19,206.68,4716.0,129.8492,130.1389,129.8303,130.1389,4716.0
2016-09-21 13:00:00,206.61,206.75,206.45,206.75,7912.0,130.0948,130.1829,129.994,130.1829,7912.0
2016-09-21 13:05:00,206.78,206.9,206.67,206.8,3202.0,130.2018,130.2774,130.1326,130.2144,3202.0
2016-09-21 13:10:00,206.81,206.9,206.7,206.71,2808.0,130.2207,130.2774,130.1515,130.1578,2808.0
2016-09-21 13:15:00,206.74,206.74,206.58,206.58,4848.0,130.1766,130.1766,130.0759,130.0759,4848.0
2016-09-21 13:20:00,206.64,206.67,206.45,206.45,5187.0,130.1137,130.1326,129.994,129.994,5187.0
2016-09-21 13:25:00,206.47,206.6,206.42,206.53,7508.0,130.0066,130.0885,129.9752,130.0444,7508.0
2016-09-21 13:30:00,206.5,206.58,206.48,206.49,4216.0,130.0255,130.0759,130.0129,130.0192,4216.0
2016-09-21 13:35:00,206.44,206.55,206.42,206.53,4759.0,129.9877,130.057,129.9752,130.0444,4759.0
2016-09-21 13:40:00,206.5,206.55,206.4,206.55,2871.0,130.0255,130.057,129.9626,130.057,2871.0
2016-09-21 13:45:00,206.55,206.56,206.39,206.49,9798.0,130.057,130.0633,129.9563,130.0192,9798.0
2016-09-21 13:50:00,206.46,206.52,206.35,206.35,2723.0,130.0003,130.0381,129.9311,129.9311,2723.0
2016-09-21 13:55:00,206.43,206.43,206.2,206.37,7441.0,129.9815,129.9815,129.8366,129.9437,7441.0
2016-09-21 14:00:00,206.55,207.27,206.07,207.27,27954.0,130.057,130.5104,129.7548,130.5104,27954.0
2016-09-21 14:05:00,207.25,207.61,207.07,207.6,24082.0,130.4978,130.7245,130.3844,130.7182,24082.0
2016-09-21 14:10:00,207.64,208.48,207.57,207.98,19029.0,130.7433,131.2723,130.6993,130.9574,19029.0
2016-09-21 14:15:00,208.05,208.32,207.86,207.86,20457.0,131.0015,131.1715,130.8819,130.8819,20457.0
2016-09-21 14:20:00,207.87,208.24,207.79,207.93,25129.0,130.8882,131.1211,130.8378,130.9259,25129.0
2016-09-21 14:25:00,207.95,207.95,207.47,207.59,8212.0,130.9385,130.9385,130.6363,130.7119,8212.0
2016-09-21 14:30:00,207.57,207.64,207.26,207.48,8955.0,130.6993,130.7433,130.5041,130.6426,8955.0
2016-09-21 14:35:00,207.49,207.63,207.3,207.4,40697.0,130.6489,130.737,130.5293,130.5922,40697.0
2016-09-21 14:40:00,207.39,208.11,207.37,207.91,20674.0,130.5859,131.0393,130.5733,130.9134,20674.0
2016-09-21 14:45:00,207.96,208.41,207.96,208.12,19088.0,130.9448,131.2282,130.9448,131.0456,19088.0
2016-09-21 14:50:00,208.07,208.2,208.0,208.11,14952.0,131.0141,131.096,130.97,131.0393,14952.0
2016-09-21 14:55:00,208.17,208.71,208.09,208.71,9617.0,131.0771,131.4171,131.0267,131.4171,9617.0
2016-09-21 15:00:00,208.69,209.11,208.45,208.8,14165.0,131.4045,131.6689,131.2534,131.4738,14165.0
2016-09-21 15:05:00,208.93,209.53,208.87,209.32,7726.0,131.5556,131.9334,131.5178,131.8012,7726.0
2016-09-21 15:10:00,209.28,209.66,209.28,209.66,9288.0,131.776,132.0153,131.776,132.0153,9288.0
2016-09-21 15:15:00,209.64,209.85,209.56,209.58,18174.0,132.0027,132.1349,131.9523,131.9649,18174.0
2016-09-21 15:20:00,209.58,210.17,209.54,210.02,35002.0,131.9649,132.3364,131.9397,132.2419,35002.0
2016-09-21 15:25:00,210.0,210.38,209.91,210.19,15210.0,132.2294,132.4686,132.1727,132.349,15210.0
2016-09-21 15:30:00,210.29,210.61,210.25,210.42,16143.0,132.412,132.6134,132.3868,132.4938,16143.0
2016-09-21 15:35:00,210.45,210.56,210.31,210.35,13980.0,132.5127,132.582,132.4245,132.4497,13980.0
2016-09-21 15:40:00,210.4,210.73,210.37,210.69,11954.0,132.4812,132.689,132.4623,132.6638,11954.0
2016-09-21 15:45:00,210.69,211.13,210.66,210.95,30086.0,132.6638,132.9409,132.6449,132.8275,30086.0
2016-09-21 15:50:00,210.98,210.98,210.74,210.88,32862.0,132.8464,132.8464,132.6953,132.7835,32862.0
2016-09-21 15:55:00,210.87,210.88,210.61,210.74,155821.0,132.7772,132.7835,132.6134,132.6953,155821.0
2016-09-22 09:30:00,212.02,212.81,210.89,211.84,53537.0,133.5013,133.9987,132.7898,133.3879,53537.0
2016-09-22 09:35:00,211.98,212.9,211.98,212.87,30551.0,133.4761,134.0554,133.4761,134.0365,30551.0
2016-09-22 09:40:00,212.69,213.31,212.48,213.31,7557.0,133.9231,134.3135,133.7909,134.3135,7557.0
2016-09-22 09:45:00,213.16,213.43,212.97,213.43,5465.0,134.2191,134.3891,134.0995,134.3891,5465.0
2016-09-22 09:50:00,213.43,214.29,213.36,214.06,25942.0,134.3891,134.9306,134.345,134.7858,25942.0
2016-09-22 09:55:00,214.12,214.24,213.7,214.03,6886.0,134.8236,134.8991,134.5591,134.7669,6886.0
2016-09-22 10:00:00,213.94,214.02,213.6,213.66,6719.0,134.7102,134.7606,134.4961,134.5339,6719.0
2016-09-22 10:05:00,213.7,213.74,213.54,213.74,5923.0,134.5591,134.5843,134.4584,134.5843,5923.0
2016-09-22 10:10:00,213.73,214.47,213.6,214.31,8025.0,134.578,135.0439,134.4961,134.9432,8025.0
2016-09-22 10:15:00,214.23,214.39,214.14,214.24,6495.0,134.8928,134.9936,134.8362,134.8991,6495.0
2016-09-22 10:20:00,214.23,214.23,213.72,213.73,12469.0,134.8928,134.8928,134.5717,134.578,12469.0
2016-09-22 10:25:00,213.89,214.07,213.83,213.91,7876.0,134.6787,134.7921,134.641,134.6913,7876.0
2016-09-22 10:30:00,213.95,214.11,213.9,214.08,4207.0,134.7165,134.8173,134.685,134.7984,4207.0
2016-09-22 10:35:00,214.08,214.19,213.75,213.97,9022.0,134.7984,134.8676,134.5906,134.7291,9022.0
2016-09-22 10:40:00,213.95,213.95,213.59,213.65,4200.0,134.7165,134.7165,134.4898,134.5276,4200.0
2016-09-22 10:45:00,213.65,213.68,213.37,213.43,2400.0,134.5276,134.5465,134.3513,134.3891,2400.0
2016-09-22 10:50:00,213.39,213.43,213.15,213.28,5714.0,134.3639,134.3891,134.2128,134.2946,5714.0
2016-09-22 10:55:00,213.21,213.5,213.2,213.32,8109.0,134.2506,134.4332,134.2443,134.3198,8109.0
2016-09-22 11:00:00,213.32,213.39,213.13,213.23,11176.0,134.3198,134.3639,134.2002,134.2632,11176.0
2016-09-22 11:05:00,213.26,213.4,213.21,213.21,9032.0,134.2821,134.3702,134.2506,134.2506,9032.0
2016-09-22 11:10:00,213.14,213.27,213.13,213.25,7026.0,134.2065,134.2883,134.2002,134.2758,7026.0
2016-09-22 11:15:00,213.15,213.17,212.52,212.58,27201.0,134.2128,134.2254,133.8161,133.8539,27201.0
2016-09-22 11:20:00,212.62,212.73,212.36,212.41,11033.0,133.8791,133.9483,133.7154,133.7468,11033.0
2016-09-22 11:25:00,212.49,212.7,212.43,212.43,4564.0,133.7972,133.9294,133.7594,133.7594,4564.0
2016-09-22 11:30:00,212.52,212.73,212.5,212.69,5022.0,133.8161,133.9483,133.8035,133.9231,5022.0
2016-09-22 11:35:00,212.6,212.92,212.6,212.85,5500.0,133.8665,134.068,133.8665,134.0239,5500.0
2016-09-22 11:40:00,212.82,213.03,212.81,212.99,3480.0,134.005,134.1372,133.9987,134.112,3480.0
2016-09-22 11:45:00,212.99,213.37,212.97,213.31,10956.0,134.112,134.3513,134.0995,134.3135,10956.0
2016-09-22 11:50:00,213.29,213.48,213.28,213.48,10434.0,134.3009,134.4206,134.2946,134.4206,10434.0
2016-09-22 11:55:00,213.49,213.49,213.38,213.44,4470.0,134.4269,134.4269,134.3576,134.3954,4470.0
2016-09-22 12:00:00,213.47,213.6,213.44,213.56,7015.0,134.4143,134.4961,134.3954,134.471,7015.0
2016-09-22 12:05:00,213.59,213.6,213.5,213.57,5213.0,134.4898,134.4961,134.4332,134.4772,5213.0
2016-09-22 12:10:00,213.56,213.63,213.47,213.58,5889.0,134.471,134.515,134.4143,134.4835,5889.0
2016-09-22 12:15:00,213.6,213.67,213.54,213.66,2300.0,134.4961,134.5402,134.4584,134.5339,2300.0
2016-09-22 12:20:00,213.68,213.85,213.59,213.8,2500.0,134.5465,134.6536,134.4898,134.6221,2500.0
2016-09-22 12:25:00,213.61,213.74,213.54,213.73,3349.0,134.5024,134.5843,134.4584,134.578,3349.0
2016-09-22 12:30:00,213.6,213.68,213.55,213.67,1450.0,134.4961,134.5465,134.4647,134.5402,1450.0
2016-09-22 12:35:00,213.65,213.65,213.38,213.38,3264.0,134.5276,134.5276,134.3576,134.3576,3264.0
2016-09-22 12:40:00,213.42,213.49,213.35,213.45,2698.0,134.3828,134.4269,134.3387,134.4017,2698.0
2016-09-22 12:45:00,213.42,213.55,213.39,213.39,2725.0,134.3828,134.4647,134.3639,134.3639,2725.0
2016-09-22 12:50:00,213.31,213.34,213.24,213.25,2300.0,134.3135,134.3324,134.2695,134.2758,2300.0
2016-09-22 12:55:00,213.13,213.14,212.92,213.13,3921.0,134.2002,134.2065,134.068,134.2002,3921.0
2016-09-22 13:00:00,213.14,213.35,213.14,213.29,2387.0,134.2065,134.3387,134.2065,134.3009,2387.0
2016-09-22 13:05:00,213.33,213.53,213.28,213.41,4650.0,134.3261,134.4521,134.2946,134.3765,4650.0
2016-09-22 13:10:00,213.39,213.6,213.39,213.58,5007.0,134.3639,134.4961,134.3639,134.4835,5007.0
2016-09-22 13:15:00,213.57,213.67,213.57,213.59,1852.0,134.4772,134.5402,134.4772,134.4898,1852.0
2016-09-22 13:20:00,213.59,213.68,213.59,213.64,2500.0,134.4898,134.5465,134.4898,134.5213,2500.0
2016-09-22 13:25:00,213.68,213.73,213.61,213.66,1860.0,134.5465,134.578,134.5024,134.5339,1860.0
2016-09-22 13:30:00,213.71,213.84,213.67,213.84,3738.0,134.5654,134.6473,134.5402,134.6473,3738.0
2016-09-22 13:35:00,213.89,213.99,213.73,213.73,6376.0,134.6787,134.7417,134.578,134.578,6376.0
2016-09-22 13:40:00,213.72,213.72,213.32,213.38,3519.0,134.5717,134.5717,134.3198,134.3576,3519.0
2016-09-22 13:45:00,213.39,213.49,213.26,213.41,7819.0,134.3639,134.4269,134.2821,134.3765,7819.0
2016-09-22 13:50:00,213.38,213.57,213.37,213.43,4575.0,134.3576,134.4772,134.3513,134.3891,4575.0
2016-09-22 13:55:00,213.42,213.42,213.25,213.31,5514.0,134.3828,134.3828,134.2758,134.3135,5514.0
2016-09-22 14:00:00,213.37,213.57,213.37,213.57,1400.0,134.3513,134.4772,134.3513,134.4772,1400.0
2016-09-22 14:05:00,213.55,213.56,213.31,213.36,2700.0,134.4647,134.471,134.3135,134.345,2700.0
2016-09-22 14:10:00,213.34,213.35,212.67,212.67,7160.0,134.3324,134.3387,133.9106,133.9106,7160.0
2016-09-22 14:15:00,212.65,212.84,212.65,212.73,3096.0,133.898,134.0176,133.898,133.9483,3096.0
2016-09-22 14:20:00,212.66,212.78,212.53,212.54,3875.0,133.9043,133.9798,133.8224,133.8287,3875.0
2016-09-22 14:25:00,212.62,212.83,212.58,212.81,2100.0,133.8791,134.0113,133.8539,133.9987,2100.0
2016-09-22 14:30:00,212.8,212.88,212.7,212.72,22430.0,133.9924,134.0428,133.9294,133.942,22430.0
2016-09-22 14:35:00,212.7,212.88,212.64,212.84,16693.0,133.9294,134.0428,133.8917,134.0176,16693.0
2016-09-22 14:40:00,212.9,212.92,212.82,212.85,10967.0,134.0554,134.068,134.005,134.0239,10967.0
2016-09-22 14:45:00,212.8,212.94,212.8,212.94,4892.0,133.9924,134.0806,133.9924,134.0806,4892.0
2016-09-22 14:50:00,212.91,213.26,212.91,213.23,6444.0,134.0617,134.2821,134.0617,134.2632,6444.0
2016-09-22 14:55:00,213.29,213.48,213.23,213.45,8315.0,134.3009,134.4206,134.2632,134.4017,8315.0
2016-09-22 15:00:00,213.45,213.5,213.24,213.3,11247.0,134.4017,134.4332,134.2695,134.3072,11247.0
2016-09-22 15:05:00,213.27,213.4,213.12,213.16,7849.0,134.2883,134.3702,134.1939,134.2191,7849.0
2016-09-22 15:10:00,213.18,213.27,213.17,213.27,7473.0,134.2317,134.2883,134.2254,134.2883,7473.0
2016-09-22 15:15:00,213.24,213.35,213.16,213.31,5675.0,134.2695,134.3387,134.2191,134.3135,5675.0
2016-09-22 15:20:00,213.33,213.41,213.21,213.24,7628.0,134.3261,134.3765,134.2506,134.2695,7628.0
2016-09-22 15:25:00,213.24,213.36,213.14,213.14,9900.0,134.2695,134.345,134.2065,134.2065,9900.0
2016-09-22 15:30:00,213.09,213.39,213.09,213.29,10453.0,134.175,134.3639,134.175,134.3009,10453.0
2016-09-22 15:35:00,213.3,213.51,213.3,213.46,7429.0,134.3072,134.4395,134.3072,134.408,7429.0
2016-09-22 15:40:00,213.5,213.52,213.35,213.36,11510.0,134.4332,134.4458,134.3387,134.345,11510.0
2016-09-22 15:45:00,213.4,213.49,213.38,213.46,17365.0,134.3702,134.4269,134.3576,134.408,17365.0
2016-09-22 15:50:00,213.47,213.5,213.24,213.37,26637.0,134.4143,134.4332,134.2695,134.3513,26637.0
2016-09-22 15:55:00,213.37,213.63,213.27,213.46,78969.0,134.3513,134.515,134.2883,134.408,78969.0
2016-09-23 09:30:00,213.06,213.33,212.44,213.12,14655.0,134.1561,134.3261,133.7657,134.1939,14655.0
2016-09-23 09:35:00,213.28,213.28,212.29,212.36,8553.0,134.2946,134.2946,133.6713,133.7154,8553.0
2016-09-23 09:40:00,212.16,212.36,211.9,211.94,8675.0,133.5894,133.7154,133.4257,133.4509,8675.0
2016-09-23 09:45:00,211.92,211.92,211.24,211.24,7645.0,133.4383,133.4383,133.0101,133.0101,7645.0
2016-09-23 09:50:00,211.22,211.22,210.34,210.77,16153.0,132.9975,132.9975,132.4434,132.7142,16153.0
2016-09-23 09:55:00,210.81,211.3,210.6,210.6,6988.0,132.7394,133.0479,132.6071,132.6071,6988.0
2016-09-23 10:00:00,210.65,211.06,210.57,211.01,8511.0,132.6386,132.8968,132.5883,132.8653,8511.0
2016-09-23 10:05:00,211.06,211.38,210.99,211.03,6791.0,132.8968,133.0983,132.8527,132.8779,6791.0
2016-09-23 10:10:00,211.05,211.14,210.85,210.88,6049.0,132.8905,132.9472,132.7646,132.7835,6049.0
2016-09-23 10:15:00,210.87,210.98,210.5,210.58,7750.0,132.7772,132.8464,132.5442,132.5946,7750.0
2016-09-23 10:20:00,210.66,211.21,210.61,211.15,7777.0,132.6449,132.9912,132.6134,132.9535,7777.0
2016-09-23 10:25:00,211.19,211.76,210.97,211.63,8599.0,132.9786,133.3376,132.8401,133.2557,8599.0
2016-09-23 10:30:00,211.65,212.24,211.61,212.19,11268.0,133.2683,133.6398,133.2431,133.6083,11268.0
2016-09-23 10:35:00,212.24,212.86,212.24,212.66,12899.0,133.6398,134.0302,133.6398,133.9043,12899.0
2016-09-23 10:40:00,212.63,212.63,212.41,212.45,4442.0,133.8854,133.8854,133.7468,133.772,4442.0
2016-09-23 10:45:00,212.41,212.59,212.34,212.48,15365.0,133.7468,133.8602,133.7028,133.7909,15365.0
2016-09-23 10:50:00,212.45,212.77,212.37,212.75,9304.0,133.772,133.9735,133.7217,133.9609,9304.0
2016-09-23 10:55:00,212.72,212.8,212.51,212.66,9545.0,133.942,133.9924,133.8098,133.9043,9545.0
2016-09-23 11:00:00,212.65,212.65,212.24,212.43,5597.0,133.898,133.898,133.6398,133.7594,5597.0
2016-09-23 11:05:00,212.42,212.58,212.06,212.58,13487.0,133.7531,133.8539,133.5265,133.8539,13487.0
2016-09-23 11:10:00,212.57,212.88,212.4,212.81,8388.0,133.8476,134.0428,133.7405,133.9987,8388.0
2016-09-23 11:15:00,212.85,213.08,212.85,213.07,12232.0,134.0239,134.1687,134.0239,134.1624,12232.0
2016-09-23 11:20:00,212.98,212.99,212.83,212.94,7611.0,134.1057,134.112,134.0113,134.0806,7611.0
2016-09-23 11:25:00,212.93,212.93,212.74,212.74,18106.0,134.0743,134.0743,133.9546,133.9546,18106.0
2016-09-23 11:30:00,212.75,212.88,212.46,212.58,5281.0,133.9609,134.0428,133.7783,133.8539,5281.0
2016-09-23 11:35:00,212.5,212.54,212.21,212.41,9596.0,133.8035,133.8287,133.6209,133.7468,9596.0
2016-09-23 11:40:00,212.44,212.46,212.22,212.28,8050.0,133.7657,133.7783,133.6272,133.665,8050.0
2016-09-23 11:45:00,212.23,212.64,212.23,212.59,10159.0,133.6335,133.8917,133.6335,133.8602,10159.0
2016-09-23 11:50:00,212.63,213.12,212.59,213.08,4921.0,133.8854,134.1939,133.8602,134.1687,4921.0
2016-09-23 11:55:00,213.09,213.09,212.8,213.04,6710.0,134.175,134.175,133.9924,134.1435,6710.0
2016-09-23 12:00:00,213.07,213.34,212.98,213.25,6352.0,134.1624,134.3324,134.1057,134.2758,6352.0
2016-09-23 12:05:00,213.38,213.53,213.36,213.5,7457.0,134.3576,134.4521,134.345,134.4332,7457.0
2016-09-23 12:10:00,213.52,213.62,213.48,213.5,7643.0,134.4458,134.5087,134.4206,134.4332,7643.0
2016-09-23 12:15:00,213.53,213.6,213.43,213.56,8295.0,134.4521,134.4961,134.3891,134.471,8295.0
2016-09-23 12:20:00,213.58,213.67,213.51,213.67,7000.0,134.4835,134.5402,134.4395,134.5402,7000.0
2016-09-23 12:25:00,213.63,213.75,213.59,213.72,5997.0,134.515,134.5906,134.4898,134.5717,5997.0
2016-09-23 12:30:00,213.78,213.86,213.66,213.76,11788.0,134.6095,134.6599,134.5339,134.5969,11788.0
2016-09-23 12:35:00,213.83,213.9,213.73,213.88,4225.0,134.641,134.685,134.578,134.6724,4225.0
2016-09-23 12:40:00,213.96,214.06,213.86,214.04,3568.0,134.7228,134.7858,134.6599,134.7732,3568.0
2016-09-23 12:45:00,214.02,214.02,213.81,213.83,4239.0,134.7606,134.7606,134.6284,134.641,4239.0
2016-09-23 12:50:00,213.87,213.94,213.73,213.94,3800.0,134.6661,134.7102,134.578,134.7102,3800.0
2016-09-23 12:55:00,213.96,213.96,213.8,213.83,5100.0,134.7228,134.7228,134.6221,134.641,5100.0
2016-09-23 13:00:00,213.79,213.87,213.68,213.87,5350.0,134.6158,134.6661,134.5465,134.6661,5350.0
2016-09-23 13:05:00,213.84,213.85,213.74,213.84,2853.0,134.6473,134.6536,134.5843,134.6473,2853.0
2016-09-23 13:10:00,213.82,213.91,213.82,213.88,6508.0,134.6347,134.6913,134.6347,134.6724,6508.0
2016-09-23 13:15:00,213.9,213.91,213.7,213.79,4876.0,134.685,134.6913,134.5591,134.6158,4876.0
2016-09-23 13:20:00,213.84,213.94,213.66,213.7,5115.0,134.6473,134.7102,134.5339,134.5591,5115.0
2016-09-23 13:25:00,213.68,213.74,213.57,213.59,4800.0,134.5465,134.5843,134.4772,134.4898,4800.0
2016-09-23 13:30:00,213.56,213.66,213.56,213.66,4576.0,134.471,134.5339,134.471,134.5339,4576.0
2016-09-23 13:35:00,213.69,213.86,213.65,213.84,5231.0,134.5528,134.6599,134.5276,134.6473,5231.0
2016-09-23 13:40:00,213.87,213.94,213.84,213.94,5340.0,134.6661,134.7102,134.6473,134.7102,5340.0
2016-09-23 13:45:00,213.93,213.94,213.88,213.93,4646.0,134.7039,134.7102,134.6724,134.7039,4646.0
2016-09-23 13:50:00,213.92,213.94,213.78,213.94,5634.0,134.6976,134.7102,134.6095,134.7102,5634.0
2016-09-23 13:55:00,213.89,214.03,213.85,213.89,4857.0,134.6787,134.7669,134.6536,134.6787,4857.0
2016-09-23 14:00:00,213.89,213.94,213.73,213.87,3901.0,134.6787,134.7102,134.578,134.6661,3901.0
2016-09-23 14:05:00,213.93,213.98,213.76,213.78,5640.0,134.7039,134.7354,134.5969,134.6095,5640.0
2016-09-23 14:10:00,213.77,213.77,213.59,213.76,8284.0,134.6032,134.6032,134.4898,134.5969,8284.0
2016-09-23 14:15:00,213.76,213.76,213.56,213.57,8525.0,134.5969,134.5969,134.471,134.4772,8525.0
2016-09-23 14:20:00,213.55,213.55,213.33,213.39,13528.0,134.4647,134.4647,134.3261,134.3639,13528.0
2016-09-23 14:25:00,213.38,213.44,213.32,213.44,8125.0,134.3576,134.3954,134.3198,134.3954,8125.0
2016-09-23 14:30:00,213.41,213.65,213.39,213.54,8667.0,134.3765,134.5276,134.3639,134.4584,8667.0
2016-09-23 14:35:00,213.55,213.72,213.48,213.71,6950.0,134.4647,134.5717,134.4206,134.5654,6950.0
2016-09-23 14:40:00,213.68,213.7,213.48,213.5,8148.0,134.5465,134.5591,134.4206,134.4332,8148.0
2016-09-23 14:45:00,213.48,213.54,213.41,213.53,7907.0,134.4206,134.4584,134.3765,134.4521,7907.0
2016-09-23 14:50:00,213.55,213.65,213.51,213.65,7808.0,134.4647,134.5276,134.4395,134.5276,7808.0
2016-09-23 14:55:00,213.68,213.81,213.67,213.78,10490.0,134.5465,134.6284,134.5402,134.6095,10490.0
2016-09-23 15:00:00,213.76,213.8,213.68,213.72,8375.0,134.5969,134.6221,134.5465,134.5717,8375.0
2016-09-23 15:05:00,213.7,213.99,213.7,213.91,9928.0,134.5591,134.7417,134.5591,134.6913,9928.0
2016-09-23 15:10:00,213.91,213.92,213.82,213.91,6700.0,134.6913,134.6976,134.6347,134.6913,6700.0
2016-09-23 15:15:00,213.92,213.92,213.66,213.69,12662.0,134.6976,134.6976,134.5339,134.5528,12662.0
2016-09-23 15:20:00,213.69,213.72,213.54,213.69,7706.0,134.5528,134.5717,134.4584,134.5528,7706.0
2016-09-23 15:25:00,213.79,214.11,213.79,214.11,11051.0,134.6158,134.8173,134.6158,134.8173,11051.0
2016-09-23 15:30:00,214.09,214.16,213.94,213.94,26633.0,134.8047,134.8488,134.7102,134.7102,26633.0
2016-09-23 15:35:00,213.95,213.99,213.73,213.8,15112.0,134.7165,134.7417,134.578,134.6221,15112.0
2016-09-23 15:40:00,213.77,213.92,213.73,213.87,15796.0,134.6032,134.6976,134.578,134.6661,15796.0
2016-09-23 15:45:00,213.88,213.94,213.71,213.82,26152.0,134.6724,134.7102,134.5654,134.6347,26152.0
2016-09-23 15:50:00,213.82,214.04,213.79,214.03,36354.0,134.6347,134.7732,134.6158,134.7669,36354.0
2016-09-23 15:55:00,214.04,214.04,213.55,213.58,71374.0,134.7732,134.7732,134.4647,134.4835,71374.0
2016-09-26 09:30:00,213.18,213.63,212.5,212.58,19475.0,134.2317,134.515,133.8035,133.8539,19475.0
2016-09-26 09:35:00,212.89,214.06,212.89,213.73,24793.0,134.0491,134.7858,134.0491,134.578,24793.0
2016-09-26 09:40:00,213.9,213.99,213.25,213.9,12995.0,134.685,134.7417,134.2758,134.685,12995.0
2016-09-26 09:45:00,213.93,214.04,213.72,213.9,3650.0,134.7039,134.7732,134.5717,134.685,3650.0
2016-09-26 09:50:00,213.88,213.98,213.56,213.7,7018.0,134.6724,134.7354,134.471,134.5591,7018.0
2016-09-26 09:55:00,213.45,213.74,213.43,213.47,5427.0,134.4017,134.5843,134.3891,134.4143,5427.0
2016-09-26 10:00:00,213.54,213.82,213.44,213.72,5589.0,134.4584,134.6347,134.3954,134.5717,5589.0
2016-09-26 10:05:00,213.87,214.39,213.83,214.34,7241.0,134.6661,134.9936,134.641,134.9621,7241.0
2016-09-26 10:10:00,214.3,214.32,213.91,214.07,11448.0,134.9369,134.9495,134.6913,134.7921,11448.0
2016-09-26 10:15:00,214.21,214.47,214.15,214.47,3149.0,134.8802,135.0439,134.8425,135.0439,3149.0
2016-09-26 10:20:00,214.47,214.52,214.19,214.31,15383.0,135.0439,135.0754,134.8676,134.9432,15383.0
2016-09-26 10:25:00,214.33,214.43,214.15,214.15,5862.0,134.9558,135.0188,134.8425,134.8425,5862.0
2016-09-26 10:30:00,214.23,214.43,214.23,214.42,4100.0,134.8928,135.0188,134.8928,135.0125,4100.0
2016-09-26 10:35:00,214.41,214.67,214.41,214.66,12556.0,135.0062,135.1699,135.0062,135.1636,12556.0
2016-09-26 10:40:00,214.7,214.7,214.48,214.55,2596.0,135.1888,135.1888,135.0502,135.0943,2596.0
2016-09-26 10:45:00,214.56,214.8,214.56,214.67,7838.0,135.1006,135.2517,135.1006,135.1699,7838.0
2016-09-26 10:50:00,214.71,214.76,214.53,214.56,5523.0,135.1951,135.2265,135.0817,135.1006,5523.0
2016-09-26 10:55:00,214.59,214.67,214.54,214.6,1800.0,135.1195,135.1699,135.088,135.1258,1800.0
2016-09-26 11:00:00,214.53,214.62,214.53,214.6,11928.0,135.0817,135.1384,135.0817,135.1258,11928.0
2016-09-26 11:05:00,214.55,214.57,214.39,214.39,4961.0,135.0943,135.1069,134.9936,134.9936,4961.0
2016-09-26 11:10:00,214.41,214.41,214.06,214.06,4160.0,135.0062,135.0062,134.7858,134.7858,4160.0
2016-09-26 11:15:00,214.0,214.0,213.8,213.8,6740.0,134.748,134.748,134.6221,134.6221,6740.0
2016-09-26 11:20:00,213.83,214.0,213.8,213.83,5150.0,134.641,134.748,134.6221,134.641,5150.0
2016-09-26 11:25:00,213.78,213.88,213.65,213.73,4355.0,134.6095,134.6724,134.5276,134.578,4355.0
2016-09-26 11:30:00,213.74,213.97,213.73,213.97,10214.0,134.5843,134.7291,134.578,134.7291,10214.0
2016-09-26 11:35:00,213.97,214.29,213.95,214.23,4480.0,134.7291,134.9306,134.7165,134.8928,4480.0
2016-09-26 11:40:00,214.22,214.36,214.21,214.36,3597.0,134.8865,134.9747,134.8802,134.9747,3597.0
2016-09-26 11:45:00,214.32,214.56,214.32,214.33,5984.0,134.9495,135.1006,134.9495,134.9558,5984.0
2016-09-26 11:50:00,214.27,214.3,214.1,214.1,4690.0,134.918,134.9369,134.811,134.811,4690.0
2016-09-26 11:55:00,214.17,214.35,214.11,214.17,3675.0,134.855,134.9684,134.8173,134.855,3675.0
2016-09-26 12:00:00,214.12,214.3,214.1,214.21,6700.0,134.8236,134.9369,134.811,134.8802,6700.0
2016-09-26 12:05:00,214.17,214.26,214.15,214.18,3223.0,134.855,134.9117,134.8425,134.8613,3223.0
2016-09-26 12:10:00,214.11,214.23,214.04,214.15,4298.0,134.8173,134.8928,134.7732,134.8425,4298.0
2016-09-26 12:15:00,214.13,214.17,214.0,214.07,4511.0,134.8299,134.855,134.748,134.7921,4511.0
2016-09-26 12:20:00,214.0,214.09,213.95,214.01,2700.0,134.748,134.8047,134.7165,134.7543,2700.0
2016-09-26 12:25:00,214.0,214.21,213.97,214.19,3726.0,134.748,134.8802,134.7291,134.8676,3726.0
2016-09-26 12:30:00,214.14,214.24,214.11,214.23,2831.0,134.8362,134.8991,134.8173,134.8928,2831.0
2016-09-26 12:35:00,214.26,214.49,214.24,214.36,3900.0,134.9117,135.0565,134.8991,134.9747,3900.0
2016-09-26 12:40:00,214.34,214.42,214.32,214.42,2881.0,134.9621,135.0125,134.9495,135.0125,2881.0
2016-09-26 12:45:00,214.39,214.47,214.39,214.4,3735.0,134.9936,135.0439,134.9936,134.9999,3735.0
2016-09-26 12:50:00,214.41,214.45,214.38,214.43,2500.0,135.0062,135.0314,134.9873,135.0188,2500.0
2016-09-26 12:55:00,214.44,214.57,214.4,214.5,7570.0,135.0251,135.1069,134.9999,135.0628,7570.0
2016-09-26 13:00:00,214.41,214.5,214.38,214.5,2700.0,135.0062,135.0628,134.9873,135.0628,2700.0
2016-09-26 13:05:00,214.55,214.55,214.36,214.37,9121.0,135.0943,135.0943,134.9747,134.981,9121.0
2016-09-26 13:10:00,214.36,214.4,214.3,214.35,1900.0,134.9747,134.9999,134.9369,134.9684,1900.0
2016-09-26 13:15:00,214.36,214.36,214.25,214.26,3200.0,134.9747,134.9747,134.9054,134.9117,3200.0
2016-09-26 13:20:00,214.22,214.3,214.14,214.28,9619.0,134.8865,134.9369,134.8362,134.9243,9619.0
2016-09-26 13:25:00,214.28,214.31,214.21,214.27,8071.0,134.9243,134.9432,134.8802,134.918,8071.0
2016-09-26 13:30:00,214.3,214.44,214.17,214.41,8104.0,134.9369,135.0251,134.855,135.0062,8104.0
2016-09-26 13:35:00,214.42,214.42,214.25,214.31,4800.0,135.0125,135.0125,134.9054,134.9432,4800.0
2016-09-26 13:40:00,214.3,214.37,214.25,214.37,11106.0,134.9369,134.981,134.9054,134.981,11106.0
2016-09-26 13:45:00,214.37,214.41,214.36,214.4,2027.0,134.981,135.0062,134.9747,134.9999,2027.0
2016-09-26 13:50:00,214.37,214.5,214.37,214.48,14172.0,134.981,135.0628,134.981,135.0502,14172.0
2016-09-26 13:55:00,214.5,214.6,214.41,214.57,4725.0,135.0628,135.1258,135.0062,135.1069,4725.0
2016-09-26 14:00:00,214.59,214.59,214.44,214.48,2800.0,135.1195,135.1195,135.0251,135.0502,2800.0
2016-09-26 14:05:00,214.44,214.47,214.32,214.39,7418.0,135.0251,135.0439,134.9495,134.9936,7418.0
2016-09-26 14:10:00,214.37,214.48,214.34,214.36,4200.0,134.981,135.0502,134.9621,134.9747,4200.0
2016-09-26 14:15:00,214.32,214.47,214.29,214.42,6571.0,134.9495,135.0439,134.9306,135.0125,6571.0
2016-09-26 14:20:00,214.34,214.42,214.22,214.37,4619.0,134.9621,135.0125,134.8865,134.981,4619.0
2016-09-26 14:25:00,214.43,214.45,214.3,214.45,4970.0,135.0188,135.0314,134.9369,135.0314,4970.0
2016-09-26 14:30:00,214.54,214.61,214.49,214.49,3144.0,135.088,135.1321,135.0565,135.0565,3144.0
2016-09-26 14:35:00,214.44,214.47,214.24,214.24,3672.0,135.0251,135.0439,134.8991,134.8991,3672.0
2016-09-26 14:40:00,214.29,214.45,214.26,214.4,4074.0,134.9306,135.0314,134.9117,134.9999,4074.0
2016-09-26 14:45:00,214.36,214.49,214.34,214.42,4512.0,134.9747,135.0565,134.9621,135.0125,4512.0
2016-09-26 14:50:00,214.45,214.54,214.44,214.51,4591.0,135.0314,135.088,135.0251,135.0691,4591.0
2016-09-26 14:55:00,214.54,214.61,214.44,214.44,4157.0,135.088,135.1321,135.0251,135.0251,4157.0
2016-09-26 15:00:00,214.44,214.55,214.39,214.47,35788.0,135.0251,135.0943,134.9936,135.0439,35788.0
2016-09-26 15:05:00,214.52,214.78,214.51,214.69,12019.0,135.0754,135.2391,135.0691,135.1825,12019.0
2016-09-26 15:10:00,214.75,214.75,214.59,214.67,3627.0,135.2203,135.2203,135.1195,135.1699,3627.0
2016-09-26 15:15:00,214.66,214.7,214.47,214.49,8880.0,135.1636,135.1888,135.0439,135.0565,8880.0
2016-09-26 15:20:00,214.48,214.63,214.48,214.61,3394.0,135.0502,135.1447,135.0502,135.1321,3394.0
2016-09-26 15:25:00,214.61,214.74,214.61,214.72,11602.0,135.1321,135.214,135.1321,135.2014,11602.0
2016-09-26 15:30:00,214.73,215.0,214.72,214.88,20403.0,135.2077,135.3777,135.2014,135.3021,20403.0
2016-09-26 15:35:00,214.91,214.93,214.76,214.92,12315.0,135.321,135.3336,135.2265,135.3273,12315.0
2016-09-26 15:40:00,214.9,214.95,214.81,214.84,26205.0,135.3147,135.3462,135.258,135.2769,26205.0
2016-09-26 15:45:00,214.82,215.03,214.82,215.02,31716.0,135.2643,135.3966,135.2643,135.3903,31716.0
2016-09-26 15:50:00,215.01,215.04,214.92,215.04,51182.0,135.384,135.4029,135.3273,135.4029,51182.0
2016-09-26 15:55:00,215.03,215.08,214.66,214.83,81736.0,135.3966,135.428,135.1636,135.2706,81736.0
2016-09-27 09:30:00,215.56,215.56,214.18,214.18,24600.0,135.7303,135.7303,134.8613,134.8613,24600.0
2016-09-27 09:35:00,214.57,215.24,214.36,214.58,7368.0,135.1069,135.5288,134.9747,135.1132,7368.0
2016-09-27 09:40:00,214.48,214.77,214.39,214.39,6480.0,135.0502,135.2328,134.9936,134.9936,6480.0
2016-09-27 09:45:00,214.23,214.59,214.1,214.3,8187.0,134.8928,135.1195,134.811,134.9369,8187.0
2016-09-27 09:50:00,214.3,214.84,214.3,214.49,10629.0,134.9369,135.2769,134.9369,135.0565,10629.0
2016-09-27 09:55:00,214.3,214.63,214.3,214.43,1800.0,134.9369,135.1447,134.9369,135.0188,1800.0
2016-09-27 10:00:00,214.37,214.55,214.2,214.49,7554.0,134.981,135.0943,134.8739,135.0565,7554.0
2016-09-27 10:05:00,214.43,214.7,214.39,214.47,25860.0,135.0188,135.1888,134.9936,135.0439,25860.0
2016-09-27 10:10:00,214.54,214.59,214.15,214.15,9877.0,135.088,135.1195,134.8425,134.8425,9877.0
2016-09-27 10:15:00,214.11,214.51,214.08,214.36,5500.0,134.8173,135.0691,134.7984,134.9747,5500.0
2016-09-27 10:20:00,214.43,214.65,214.31,214.41,14275.0,135.0188,135.1573,134.9432,135.0062,14275.0
2016-09-27 10:25:00,214.36,214.74,214.35,214.68,5970.0,134.9747,135.214,134.9684,135.1762,5970.0
2016-09-27 10:30:00,214.63,214.69,214.1,214.14,5413.0,135.1447,135.1825,134.811,134.8362,5413.0
2016-09-27 10:35:00,214.15,214.21,214.09,214.17,10619.0,134.8425,134.8802,134.8047,134.855,10619.0
2016-09-27 10:40:00,214.12,214.24,214.06,214.09,4940.0,134.8236,134.8991,134.7858,134.8047,4940.0
2016-09-27 10:45:00,214.06,214.13,213.79,213.94,11711.0,134.7858,134.8299,134.6158,134.7102,11711.0
2016-09-27 10:50:00,213.97,214.26,213.94,214.05,20062.0,134.7291,134.9117,134.7102,134.7795,20062.0
2016-09-27 10:55:00,214.07,214.08,213.81,213.91,5504.0,134.7921,134.7984,134.6284,134.6913,5504.0
2016-09-27 11:00:00,213.91,214.37,213.91,214.37,3291.0,134.6913,134.981,134.6913,134.981,3291.0
2016-09-27 11:05:00,214.39,214.43,214.2,214.38,3200.0,134.9936,135.0188,134.8739,134.9873,3200.0
2016-09-27 11:10:00,214.31,214.31,214.06,214.1,6224.0,134.9432,134.9432,134.7858,134.811,6224.0
2016-09-27 11:15:00,214.06,214.36,214.02,214.36,3713.0,134.7858,134.9747,134.7606,134.9747,3713.0
2016-09-27 11:20:00,214.42,214.5,214.23,214.23,6090.0,135.0125,135.0628,134.8928,134.8928,6090.0
2016-09-27 11:25:00,214.3,214.42,214.01,214.27,10083.0,134.9369,135.0125,134.7543,134.918,10083.0
2016-09-27 11:30:00,214.23,214.49,214.23,214.49,2950.0,134.8928,135.0565,134.8928,135.0565,2950.0
2016-09-27 11:35:00,214.54,214.67,214.41,214.41,3158.0,135.088,135.1699,135.0062,135.0062,3158.0
2016-09-27 11:40:00,214.44,214.44,214.2,214.31,3317.0,135.0251,135.0251,134.8739,134.9432,3317.0
2016-09-27 11:45:00,214.17,214.25,214.04,214.2,9246.0,134.855,134.9054,134.7732,134.8739,9246.0
2016-09-27 11:50:00,214.19,214.34,214.1,214.29,5413.0,134.8676,134.9621,134.811,134.9306,5413.0
2016-09-27 11:55:00,214.25,214.57,214.15,214.57,6370.0,134.9054,135.1069,134.8425,135.1069,6370.0
2016-09-27 12:00:00,214.56,214.67,214.38,214.38,4111.0,135.1006,135.1699,134.9873,134.9873,4111.0
2016-09-27 12:05:00,214.48,214.66,214.43,214.43,5400.0,135.0502,135.1636,135.0188,135.0188,5400.0
2016-09-27 12:10:00,214.4,214.55,214.35,214.54,3300.0,134.9999,135.0943,134.9684,135.088,3300.0
2016-09-27 12:15:00,214.54,214.6,214.5,214.55,7695.0,135.088,135.1258,135.0628,135.0943,7695.0
2016-09-27 12:20:00,214.62,214.99,214.6,214.91,17141.0,135.1384,135.3714,135.1258,135.321,17141.0
2016-09-27 12:25:00,214.95,214.95,214.53,214.53,7419.0,135.3462,135.3462,135.0817,135.0817,7419.0
2016-09-27 12:30:00,214.63,214.64,214.27,214.27,6537.0,135.1447,135.151,134.918,134.918,6537.0
2016-09-27 12:35:00,214.27,214.38,214.19,214.28,4886.0,134.918,134.9873,134.8676,134.9243,4886.0
2016-09-27 12:40:00,214.23,214.45,214.23,214.32,4000.0,134.8928,135.0314,134.8928,134.9495,4000.0
2016-09-27 12:45:00,214.34,214.35,214.22,214.31,5906.0,134.9621,134.9684,134.8865,134.9432,5906.0
2016-09-27 12:50:00,214.27,214.27,214.01,214.2,3300.0,134.918,134.918,134.7543,134.8739,3300.0
2016-09-27 12:55:00,214.19,214.28,213.99,214.01,3695.0,134.8676,134.9243,134.7417,134.7543,3695.0
2016-09-27 13:00:00,214.06,214.27,214.04,214.22,3615.0,134.7858,134.918,134.7732,134.8865,3615.0
2016-09-27 13:05:00,214.18,214.19,214.12,214.13,2111.0,134.8613,134.8676,134.8236,134.8299,2111.0
2016-09-27 13:10:00,214.07,214.08,213.79,213.79,4200.0,134.7921,134.7984,134.6158,134.6158,4200.0
2016-09-27 13:15:00,213.86,213.96,213.82,213.82,2719.0,134.6599,134.7228,134.6347,134.6347,2719.0
2016-09-27 13:20:00,213.8,214.01,213.8,214.01,2681.0,134.6221,134.7543,134.6221,134.7543,2681.0
2016-09-27 13:25:00,214.0,214.09,213.89,213.98,3100.0,134.748,134.8047,134.6787,134.7354,3100.0
2016-09-27 13:30:00,213.97,214.08,213.94,214.03,2304.0,134.7291,134.7984,134.7102,134.7669,2304.0
2016-09-27 13:35:00,214.05,214.21,214.05,214.21,6500.0,134.7795,134.8802,134.7795,134.8802,6500.0
2016-09-27 13:40:00,214.26,214.29,214.09,214.09,3000.0,134.9117,134.9306,134.8047,134.8047,3000.0
2016-09-27 13:45:00,214.1,214.13,213.99,214.04,6803.0,134.811,134.8299,134.7417,134.7732,6803.0
2016-09-27 13:50:00,213.99,214.09,213.99,214.03,2382.0,134.7417,134.8047,134.7417,134.7669,2382.0
2016-09-27 13:55:00,213.94,214.14,213.89,214.13,5561.0,134.7102,134.8362,134.6787,134.8299,5561.0
2016-09-27 14:00:00,214.05,214.05,213.85,213.85,5353.0,134.7795,134.7795,134.6536,134.6536,5353.0
2016-09-27 14:05:00,213.9,213.97,213.73,213.73,4599.0,134.685,134.7291,134.578,134.578,4599.0
2016-09-27 14:10:00,213.68,213.9,213.65,213.79,4386.0,134.5465,134.685,134.5276,134.6158,4386.0
2016-09-27 14:15:00,213.74,213.91,213.74,213.87,6151.0,134.5843,134.6913,134.5843,134.6661,6151.0
2016-09-27 14:20:00,213.83,213.88,213.7,213.76,4770.0,134.641,134.6724,134.5591,134.5969,4770.0
2016-09-27 14:25:00,213.74,213.74,213.53,213.6,6100.0,134.5843,134.5843,134.4521,134.4961,6100.0
2016-09-27 14:30:00,213.64,213.64,213.43,213.55,4138.0,134.5213,134.5213,134.3891,134.4647,4138.0
2016-09-27 14:35:00,213.57,213.62,213.45,213.52,3800.0,134.4772,134.5087,134.4017,134.4458,3800.0
2016-09-27 14:40:00,213.54,213.66,213.49,213.63,7020.0,134.4584,134.5339,134.4269,134.515,7020.0
2016-09-27 14:45:00,213.65,213.69,213.44,213.44,7900.0,134.5276,134.5528,134.3954,134.3954,7900.0
2016-09-27 14:50:00,213.51,213.51,213.36,213.44,7421.0,134.4395,134.4395,134.345,134.3954,7421.0
2016-09-27 14:55:00,213.38,213.38,213.17,213.18,5921.0,134.3576,134.3576,134.2254,134.2317,5921.0
2016-09-27 15:00:00,213.2,213.36,213.06,213.28,6119.0,134.2443,134.345,134.1561,134.2946,6119.0
2016-09-27 15:05:00,213.28,213.67,213.26,213.67,16918.0,134.2946,134.5402,134.2821,134.5402,16918.0
2016-09-27 15:10:00,213.61,213.61,213.23,213.23,8400.0,134.5024,134.5024,134.2632,134.2632,8400.0
2016-09-27 15:15:00,213.23,213.31,213.19,213.26,6714.0,134.2632,134.3135,134.238,134.2821,6714.0
2016-09-27 15:20:00,213.28,213.3,212.96,212.96,3600.0,134.2946,134.3072,134.0932,134.0932,3600.0
2016-09-27 15:25:00,212.95,213.0,212.76,212.86,5200.0,134.0869,134.1183,133.9672,134.0302,5200.0
2016-09-27 15:30:00,212.83,212.86,212.68,212.86,4590.0,134.0113,134.0302,133.9168,134.0302,4590.0
2016-09-27 15:35:00,212.88,212.95,212.79,212.81,8088.0,134.0428,134.0869,133.9861,133.9987,8088.0
2016-09-27 15:40:00,212.81,213.0,212.72,213.0,10792.0,133.9987,134.1183,133.942,134.1183,10792.0
2016-09-27 15:45:00,212.96,213.0,212.64,212.68,13973.0,134.0932,134.1183,133.8917,133.9168,13973.0
2016-09-27 15:50:00,212.69,212.91,212.68,212.85,16720.0,133.9231,134.0617,133.9168,134.0239,16720.0
2016-09-27 15:55:00,212.84,212.95,212.8,212.95,38416.0,134.0176,134.0869,133.9924,134.0869,38416.0
2016-09-28 09:30:00,212.64,213.73,212.43,213.6,24177.0,133.8917,134.578,133.7594,134.4961,24177.0
2016-09-28 09:35:00,213.24,213.44,212.8,212.8,6195.0,134.2695,134.3954,133.9924,133.9924,6195.0
2016-09-28 09:40:00,212.86,212.86,212.58,212.84,2724.0,134.0302,134.0302,133.8539,134.0176,2724.0
2016-09-28 09:45:00,212.57,213.06,212.56,212.79,7237.0,133.8476,134.1561,133.8413,133.9861,7237.0
2016-09-28 09:50:00,212.9,212.9,212.44,212.6,9154.0,134.0554,134.0554,133.7657,133.8665,9154.0
2016-09-28 09:55:00,212.61,212.61,211.86,211.86,12577.0,133.8728,133.8728,133.4005,133.4005,12577.0
2016-09-28 10:00:00,212.05,212.25,211.97,212.2,5450.0,133.5202,133.6461,133.4698,133.6146,5450.0
2016-09-28 10:05:00,212.15,212.55,212.13,212.5,5426.0,133.5831,133.835,133.5705,133.8035,5426.0
2016-09-28 10:10:00,212.4,212.51,212.24,212.24,2034.0,133.7405,133.8098,133.6398,133.6398,2034.0
2016-09-28 10:15:00,212.16,212.21,211.93,211.93,1030.0,133.5894,133.6209,133.4446,133.4446,1030.0
2016-09-28 10:20:00,212.07,212.48,212.02,212.12,10893.0,133.5328,133.7909,133.5013,133.5642,10893.0
2016-09-28 10:25:00,212.09,212.25,212.09,212.12,1149.0,133.5453,133.6461,133.5453,133.5642,1149.0
2016-09-28 10:30:00,212.24,212.26,211.73,211.77,16812.0,133.6398,133.6524,133.3187,133.3439,16812.0
2016-09-28 10:35:00,211.84,211.91,211.72,211.81,15539.0,133.3879,133.432,133.3124,133.369,15539.0
2016-09-28 10:40:00,211.81,211.95,211.76,211.86,18211.0,133.369,133.4572,133.3376,133.4005,18211.0
2016-09-28 10:45:00,211.83,211.87,211.56,211.61,23535.0,133.3816,133.4068,133.2116,133.2431,23535.0
2016-09-28 10:50:00,211.66,211.8,211.51,211.8,19409.0,133.2746,133.3627,133.1801,133.3627,19409.0
2016-09-28 10:55:00,211.74,211.92,211.4,211.4,17433.0,133.325,133.4383,133.1109,133.1109,17433.0
2016-09-28 11:00:00,211.44,211.65,211.35,211.49,8374.0,133.1361,133.2683,133.0794,133.1675,8374.0
2016-09-28 11:05:00,211.34,211.68,211.33,211.67,4521.0,133.0731,133.2872,133.0668,133.2809,4521.0
2016-09-28 11:10:00,211.72,211.72,211.39,211.39,5200.0,133.3124,133.3124,133.1046,133.1046,5200.0
2016-09-28 11:15:00,211.34,211.38,211.11,211.28,8840.0,133.0731,133.0983,132.9283,133.0353,8840.0
2016-09-28 11:20:00,211.28,211.28,210.97,211.06,5230.0,133.0353,133.0353,132.8401,132.8968,5230.0
2016-09-28 11:25:00,211.07,211.11,210.82,210.82,4675.0,132.9031,132.9283,132.7457,132.7457,4675.0
2016-09-28 11:30:00,210.88,210.94,210.67,210.9,11600.0,132.7835,132.8212,132.6512,132.796,11600.0
2016-09-28 11:35:00,210.84,210.9,210.69,210.79,6360.0,132.7583,132.796,132.6638,132.7268,6360.0
2016-09-28 11:40:00,210.79,210.97,210.69,210.97,15567.0,132.7268,132.8401,132.6638,132.8401,15567.0
2016-09-28 11:45:00,210.98,211.0,210.82,211.0,2200.0,132.8464,132.859,132.7457,132.859,2200.0
2016-09-28 11:50:00,211.03,211.23,211.03,211.16,4106.0,132.8779,133.0038,132.8779,132.9598,4106.0
2016-09-28 11:55:00,211.12,211.17,210.97,211.17,3947.0,132.9346,132.9661,132.8401,132.9661,3947.0
2016-09-28 12:00:00,211.17,211.17,210.99,211.07,3451.0,132.9661,132.9661,132.8527,132.9031,3451.0
2016-09-28 12:05:00,211.1,211.33,211.1,211.23,5796.0,132.922,133.0668,132.922,133.0038,5796.0
2016-09-28 12:10:00,211.28,211.53,211.27,211.44,4494.0,133.0353,133.1927,133.029,133.1361,4494.0
2016-09-28 12:15:00,211.48,211.48,211.02,211.04,3500.0,133.1613,133.1613,132.8716,132.8842,3500.0
2016-09-28 12:20:00,211.08,211.11,210.92,210.92,3612.0,132.9094,132.9283,132.8086,132.8086,3612.0
2016-09-28 12:25:00,211.0,211.01,210.94,210.96,1854.0,132.859,132.8653,132.8212,132.8338,1854.0
2016-09-28 12:30:00,210.92,210.92,210.75,210.83,4038.0,132.8086,132.8086,132.7016,132.752,4038.0
2016-09-28 12:35:00,210.82,211.06,210.82,210.98,3200.0,132.7457,132.8968,132.7457,132.8464,3200.0
2016-09-28 12:40:00,211.01,211.16,210.94,211.12,3887.0,132.8653,132.9598,132.8212,132.9346,3887.0
2016-09-28 12:45:00,211.07,211.16,211.05,211.06,4000.0,132.9031,132.9598,132.8905,132.8968,4000.0
2016-09-28 12:50:00,211.1,211.17,211.0,211.17,4698.0,132.922,132.9661,132.859,132.9661,4698.0
2016-09-28 12:55:00,211.19,211.26,211.15,211.26,8504.0,132.9786,133.0227,132.9535,133.0227,8504.0
2016-09-28 13:00:00,211.24,211.3,211.17,211.24,7695.0,133.0101,133.0479,132.9661,133.0101,7695.0
2016-09-28 13:05:00,211.24,211.31,211.18,211.27,6519.0,133.0101,133.0542,132.9724,133.029,6519.0
2016-09-28 13:10:00,211.26,211.42,211.26,211.35,5965.0,133.0227,133.1235,133.0227,133.0794,5965.0
2016-09-28 13:15:00,211.33,211.39,211.3,211.3,3845.0,133.0668,133.1046,133.0479,133.0479,3845.0
2016-09-28 13:20:00,211.33,211.46,211.33,211.38,3011.0,133.0668,133.1487,133.0668,133.0983,3011.0
2016-09-28 13:25:00,211.41,211.5,211.38,211.46,6834.0,133.1172,133.1738,133.0983,133.1487,6834.0
2016-09-28 13:30:00,211.44,211.62,211.43,211.62,5992.0,133.1361,133.2494,133.1298,133.2494,5992.0
2016-09-28 13:35:00,211.56,211.57,211.48,211.56,3045.0,133.2116,133.2179,133.1613,133.2116,3045.0
2016-09-28 13:40:00,211.56,211.6,211.45,211.5,3100.0,133.2116,133.2368,133.1424,133.1738,3100.0
2016-09-28 13:45:00,211.52,211.56,211.5,211.5,6387.0,133.1864,133.2116,133.1738,133.1738,6387.0
2016-09-28 13:50:00,211.5,211.62,211.5,211.51,3381.0,133.1738,133.2494,133.1738,133.1801,3381.0
2016-09-28 13:55:00,211.48,211.49,211.43,211.44,2690.0,133.1613,133.1675,133.1298,133.1361,2690.0
2016-09-28 14:00:00,211.44,211.53,211.43,211.53,4456.0,133.1361,133.1927,133.1298,133.1927,4456.0
2016-09-28 14:05:00,211.52,211.54,211.46,211.46,3568.0,133.1864,133.199,133.1487,133.1487,3568.0
2016-09-28 14:10:00,211.44,211.63,211.43,211.62,3082.0,133.1361,133.2557,133.1298,133.2494,3082.0
2016-09-28 14:15:00,211.59,211.74,211.58,211.65,4496.0,133.2305,133.325,133.2242,133.2683,4496.0
2016-09-28 14:20:00,211.69,211.69,211.51,211.51,3601.0,133.2935,133.2935,133.1801,133.1801,3601.0
2016-09-28 14:25:00,211.51,211.77,211.48,211.54,5261.0,133.1801,133.3439,133.1613,133.199,5261.0
2016-09-28 14:30:00,211.6,211.63,211.42,211.55,5707.0,133.2368,133.2557,133.1235,133.2053,5707.0
2016-09-28 14:35:00,211.65,211.68,211.41,211.5,3300.0,133.2683,133.2872,133.1172,133.1738,3300.0
2016-09-28 14:40:00,211.52,211.61,211.44,211.5,5335.0,133.1864,133.2431,133.1361,133.1738,5335.0
2016-09-28 14:45:00,211.44,211.54,211.39,211.54,3972.0,133.1361,133.199,133.1046,133.199,3972.0
2016-09-28 14:50:00,211.55,211.63,211.51,211.63,3400.0,133.2053,133.2557,133.1801,133.2557,3400.0
2016-09-28 14:55:00,211.64,211.64,211.46,211.49,4761.0,133.262,133.262,133.1487,133.1675,4761.0
2016-09-28 15:00:00,211.48,211.56,211.46,211.52,6786.0,133.1613,133.2116,133.1487,133.1864,6786.0
2016-09-28 15:05:00,211.54,211.56,211.39,211.45,7165.0,133.199,133.2116,133.1046,133.1424,7165.0
2016-09-28 15:10:00,211.47,211.69,211.45,211.69,11577.0,133.155,133.2935,133.1424,133.2935,11577.0
2016-09-28 15:15:00,211.69,211.87,211.61,211.63,10441.0,133.2935,133.4068,133.2431,133.2557,10441.0
2016-09-28 15:20:00,211.64,211.83,211.59,211.66,41062.0,133.262,133.3816,133.2305,133.2746,41062.0
2016-09-28 15:25:00,211.66,211.67,211.48,211.5,9200.0,133.2746,133.2809,133.1613,133.1738,9200.0
2016-09-28 15:30:00,211.5,211.65,211.36,211.65,47562.0,133.1738,133.2683,133.0857,133.2683,47562.0
2016-09-28 15:35:00,211.67,211.81,211.65,211.79,13057.0,133.2809,133.369,133.2683,133.3564,13057.0
2016-09-28 15:40:00,211.79,211.98,211.79,211.94,19467.0,133.3564,133.4761,133.3564,133.4509,19467.0
2016-09-28 15:45:00,211.96,212.38,211.96,212.38,23544.0,133.4635,133.7279,133.4635,133.7279,23544.0
2016-09-28 15:50:00,212.35,212.36,212.22,212.34,35099.0,133.7091,133.7154,133.6272,133.7028,35099.0
2016-09-28 15:55:00,212.35,212.75,212.28,212.58,100047.0,133.7091,133.9609,133.665,133.8539,100047.0
2016-09-29 09:30:00,211.71,211.99,209.71,210.53,25036.0,133.3061,133.4824,132.0467,132.5631,25036.0
2016-09-29 09:35:00,210.53,210.7,209.64,209.84,12301.0,132.5631,132.6701,132.0027,132.1286,12301.0
2016-09-29 09:40:00,209.91,210.12,209.65,209.97,11377.0,132.1727,132.3049,132.009,132.2105,11377.0
2016-09-29 09:45:00,209.99,210.17,209.72,209.81,9897.0,132.2231,132.3364,132.053,132.1097,9897.0
2016-09-29 09:50:00,209.79,209.89,209.3,209.35,17856.0,132.0971,132.1601,131.7886,131.8201,17856.0
2016-09-29 09:55:00,209.45,209.64,209.21,209.39,14944.0,131.883,132.0027,131.7319,131.8453,14944.0
2016-09-29 10:00:00,209.34,210.32,209.29,210.13,25914.0,131.8138,132.4308,131.7823,132.3112,25914.0
2016-09-29 10:05:00,210.11,210.29,209.56,209.61,6200.0,132.2986,132.412,131.9523,131.9838,6200.0
2016-09-29 10:10:00,209.56,210.14,209.49,209.68,8500.0,131.9523,132.3175,131.9082,132.0279,8500.0
2016-09-29 10:15:00,209.69,210.38,209.55,210.24,10222.0,132.0342,132.4686,131.946,132.3805,10222.0
2016-09-29 10:20:00,210.23,210.54,210.11,210.24,4987.0,132.3742,132.5694,132.2986,132.3805,4987.0
2016-09-29 10:25:00,210.41,210.43,210.19,210.19,5600.0,132.4875,132.5001,132.349,132.349,5600.0
2016-09-29 10:30:00,210.23,210.39,210.13,210.21,6954.0,132.3742,132.4749,132.3112,132.3616,6954.0
2016-09-29 10:35:00,210.3,210.35,209.99,210.12,6500.0,132.4182,132.4497,132.2231,132.3049,6500.0
2016-09-29 10:40:00,210.12,210.12,209.83,209.85,5419.0,132.3049,132.3049,132.1223,132.1349,5419.0
2016-09-29 10:45:00,209.88,209.88,209.53,209.53,2500.0,132.1538,132.1538,131.9334,131.9334,2500.0
2016-09-29 10:50:00,209.63,209.95,209.36,209.76,9041.0,131.9964,132.1979,131.8264,132.0782,9041.0
2016-09-29 10:55:00,209.8,209.95,209.35,209.43,6800.0,132.1034,132.1979,131.8201,131.8704,6800.0
2016-09-29 11:00:00,209.5,209.5,209.12,209.27,9304.0,131.9145,131.9145,131.6752,131.7697,9304.0
2016-09-29 11:05:00,209.27,209.36,209.22,209.31,3021.0,131.7697,131.8264,131.7382,131.7949,3021.0
2016-09-29 11:10:00,209.26,209.26,208.93,209.17,7882.0,131.7634,131.7634,131.5556,131.7067,7882.0
2016-09-29 11:15:00,209.11,209.18,209.04,209.16,3000.0,131.6689,131.713,131.6249,131.7004,3000.0
2016-09-29 11:20:00,209.21,209.31,209.19,209.28,2830.0,131.7319,131.7949,131.7193,131.776,2830.0
2016-09-29 11:25:00,209.2,209.39,209.16,209.27,6172.0,131.7256,131.8453,131.7004,131.7697,6172.0
2016-09-29 11:30:00,209.23,209.31,209.09,209.09,3250.0,131.7445,131.7949,131.6564,131.6564,3250.0
2016-09-29 11:35:00,209.07,209.29,209.07,209.1,7833.0,131.6438,131.7823,131.6438,131.6627,7833.0
2016-09-29 11:40:00,209.06,209.31,209.03,209.13,4300.0,131.6375,131.7949,131.6186,131.6815,4300.0
2016-09-29 11:45:00,209.05,209.05,208.63,208.76,24300.0,131.6312,131.6312,131.3667,131.4486,24300.0
2016-09-29 11:50:00,208.86,208.86,208.54,208.73,5510.0,131.5115,131.5115,131.31,131.4297,5510.0
2016-09-29 11:55:00,208.71,208.78,208.34,208.63,5595.0,131.4171,131.4612,131.1841,131.3667,5595.0
2016-09-29 12:00:00,208.54,208.58,208.21,208.24,6300.0,131.31,131.3352,131.1023,131.1211,6300.0
2016-09-29 12:05:00,208.33,208.72,208.32,208.71,3103.0,131.1778,131.4234,131.1715,131.4171,3103.0
2016-09-29 12:10:00,208.79,208.8,208.46,208.6,3000.0,131.4675,131.4738,131.2597,131.3478,3000.0
2016-09-29 12:15:00,208.51,208.7,208.45,208.45,4614.0,131.2912,131.4108,131.2534,131.2534,4614.0
2016-09-29 12:20:00,208.42,208.56,208.38,208.49,1805.0,131.2345,131.3226,131.2093,131.2786,1805.0
2016-09-29 12:25:00,208.56,208.78,208.47,208.49,10237.0,131.3226,131.4612,131.266,131.2786,10237.0
2016-09-29 12:30:00,208.42,208.54,208.29,208.36,6211.0,131.2345,131.31,131.1526,131.1967,6211.0
2016-09-29 12:35:00,208.37,208.59,208.37,208.54,6139.0,131.203,131.3415,131.203,131.31,6139.0
2016-09-29 12:40:00,208.48,208.48,208.27,208.43,2342.0,131.2723,131.2723,131.14,131.2408,2342.0
2016-09-29 12:45:00,208.35,208.45,208.14,208.14,2510.0,131.1904,131.2534,131.0582,131.0582,2510.0
2016-09-29 12:50:00,208.0,208.08,207.39,207.61,20441.0,130.97,131.0204,130.5859,130.7245,20441.0
2016-09-29 12:55:00,207.64,207.77,207.44,207.7,4554.0,130.7433,130.8252,130.6174,130.7811,4554.0
2016-09-29 13:00:00,207.66,207.66,207.2,207.4,7086.0,130.7559,130.7559,130.4663,130.5922,7086.0
2016-09-29 13:05:00,207.58,207.91,207.55,207.91,5161.0,130.7056,130.9134,130.6867,130.9134,5161.0
2016-09-29 13:10:00,207.94,208.19,207.69,207.69,9108.0,130.9322,131.0897,130.7748,130.7748,9108.0
2016-09-29 13:15:00,207.69,207.83,207.64,207.68,7660.0,130.7748,130.863,130.7433,130.7685,7660.0
2016-09-29 13:20:00,207.61,207.78,207.45,207.78,7411.0,130.7245,130.8315,130.6237,130.8315,7411.0
2016-09-29 13:25:00,207.81,207.9,207.65,207.82,3178.0,130.8504,130.9071,130.7496,130.8567,3178.0
2016-09-29 13:30:00,207.81,208.11,207.76,208.11,3407.0,130.8504,131.0393,130.8189,131.0393,3407.0
2016-09-29 13:35:00,208.15,208.17,207.81,207.81,1650.0,131.0645,131.0771,130.8504,130.8504,1650.0
2016-09-29 13:40:00,207.72,207.99,207.66,207.99,6520.0,130.7937,130.9637,130.7559,130.9637,6520.0
2016-09-29 13:45:00,207.98,208.01,207.7,207.87,9720.0,130.9574,130.9763,130.7811,130.8882,9720.0
2016-09-29 13:50:00,207.91,208.08,207.79,207.9,5379.0,130.9134,131.0204,130.8378,130.9071,5379.0
2016-09-29 13:55:00,207.86,207.98,207.73,207.88,3143.0,130.8819,130.9574,130.8,130.8945,3143.0
2016-09-29 14:00:00,207.88,208.16,207.84,208.07,3773.0,130.8945,131.0708,130.8693,131.0141,3773.0
2016-09-29 14:05:00,208.19,208.44,208.18,208.39,4060.0,131.0897,131.2471,131.0834,131.2156,4060.0
2016-09-29 14:10:00,208.34,208.4,208.26,208.4,6792.0,131.1841,131.2219,131.1337,131.2219,6792.0
2016-09-29 14:15:00,208.4,208.92,208.37,208.85,8630.0,131.2219,131.5493,131.203,131.5052,8630.0
2016-09-29 14:20:00,208.87,209.02,208.85,209.02,5382.0,131.5178,131.6123,131.5052,131.6123,5382.0
2016-09-29 14:25:00,209.04,209.07,208.87,209.0,20520.0,131.6249,131.6438,131.5178,131.5997,20520.0
2016-09-29 14:30:00,209.0,209.13,208.82,208.95,12654.0,131.5997,131.6815,131.4863,131.5682,12654.0
2016-09-29 14:35:00,209.01,209.19,208.91,208.91,8024.0,131.606,131.7193,131.543,131.543,8024.0
2016-09-29 14:40:00,208.89,208.99,208.75,208.77,6460.0,131.5304,131.5934,131.4423,131.4549,6460.0
2016-09-29 14:45:00,208.76,208.92,208.58,208.9,7396.0,131.4486,131.5493,131.3352,131.5367,7396.0
2016-09-29 14:50:00,208.88,208.99,208.61,208.71,14206.0,131.5241,131.5934,131.3541,131.4171,14206.0
2016-09-29 14:55:00,208.74,208.96,208.67,208.72,9057.0,131.436,131.5745,131.3919,131.4234,9057.0
2016-09-29 15:00:00,208.73,208.99,208.71,208.74,5865.0,131.4297,131.5934,131.4171,131.436,5865.0
2016-09-29 15:05:00,208.69,208.85,208.67,208.83,3301.0,131.4045,131.5052,131.3919,131.4926,3301.0
2016-09-29 15:10:00,208.82,208.97,208.65,208.81,4417.0,131.4863,131.5808,131.3793,131.4801,4417.0
2016-09-29 15:15:00,208.76,208.76,208.52,208.54,5733.0,131.4486,131.4486,131.2974,131.31,5733.0
2016-09-29 15:20:00,208.5,208.55,208.36,208.45,10517.0,131.2849,131.3163,131.1967,131.2534,10517.0
2016-09-29 15:25:00,208.34,208.43,207.89,208.37,16672.0,131.1841,131.2408,130.9008,131.203,16672.0
2016-09-29 15:30:00,208.42,208.7,208.27,208.7,12551.0,131.2345,131.4108,131.14,131.4108,12551.0
2016-09-29 15:35:00,208.66,208.88,208.61,208.83,23771.0,131.3856,131.5241,131.3541,131.4926,23771.0
2016-09-29 15:40:00,208.84,208.98,208.42,208.65,12002.0,131.4989,131.5871,131.2345,131.3793,12002.0
2016-09-29 15:45:00,208.75,208.78,208.29,208.43,26951.0,131.4423,131.4612,131.1526,131.2408,26951.0
2016-09-29 15:50:00,208.38,208.43,208.22,208.28,27331.0,131.2093,131.2408,131.1085,131.1463,27331.0
2016-09-29 15:55:00,208.26,208.28,207.57,207.6,157426.0,131.1337,131.1463,130.6993,130.7182,157426.0
2016-09-30 09:30:00,209.34,209.89,208.51,208.76,23387.0,131.8138,132.1601,131.2912,131.4486,23387.0
2016-09-30 09:35:00,208.77,209.5,208.74,208.98,7620.0,131.4549,131.9145,131.436,131.5871,7620.0
2016-09-30 09:40:00,208.97,209.54,208.8,209.2,36564.0,131.5808,131.9397,131.4738,131.7256,36564.0
2016-09-30 09:45:00,209.2,209.2,208.32,208.54,38531.0,131.7256,131.7256,131.1715,131.31,38531.0
2016-09-30 09:50:00,208.69,208.84,207.99,208.11,28963.0,131.4045,131.4989,130.9637,131.0393,28963.0
2016-09-30 09:55:00,208.0,208.47,207.1,207.1,14793.0,130.97,131.266,130.4033,130.4033,14793.0
2016-09-30 10:00:00,207.11,207.61,207.07,207.4,24110.0,130.4096,130.7245,130.3844,130.5922,24110.0
2016-09-30 10:05:00,207.58,207.68,207.36,207.5,12292.0,130.7056,130.7685,130.567,130.6552,12292.0
2016-09-30 10:10:00,207.51,207.65,207.41,207.44,5816.0,130.6615,130.7496,130.5985,130.6174,5816.0
2016-09-30 10:15:00,207.48,207.63,207.34,207.43,7250.0,130.6426,130.737,130.5544,130.6111,7250.0
2016-09-30 10:20:00,207.46,207.86,207.39,207.51,33028.0,130.63,130.8819,130.5859,130.6615,33028.0
2016-09-30 10:25:00,207.67,207.83,207.61,207.81,9230.0,130.7622,130.863,130.7245,130.8504,9230.0
2016-09-30 10:30:00,207.88,208.15,207.88,208.12,6680.0,130.8945,131.0645,130.8945,131.0456,6680.0
2016-09-30 10:35:00,208.12,208.39,208.12,208.23,6604.0,131.0456,131.2156,131.0456,131.1148,6604.0
2016-09-30 10:40:00,208.25,208.41,208.25,208.26,3784.0,131.1274,131.2282,131.1274,131.1337,3784.0
2016-09-30 10:45:00,208.33,208.34,208.21,208.3,6575.0,131.1778,131.1841,131.1023,131.1589,6575.0
2016-09-30 10:50:00,208.31,208.57,208.31,208.49,3426.0,131.1652,131.3289,131.1652,131.2786,3426.0
2016-09-30 10:55:00,208.5,208.63,208.33,208.59,7300.0,131.2849,131.3667,131.1778,131.3415,7300.0
2016-09-30 11:00:00,208.59,208.96,208.59,208.87,14080.0,131.3415,131.5745,131.3415,131.5178,14080.0
2016-09-30 11:05:00,208.91,208.98,208.79,208.98,4900.0,131.543,131.5871,131.4675,131.5871,4900.0
2016-09-30 11:10:00,209.08,209.2,208.92,208.99,6614.0,131.6501,131.7256,131.5493,131.5934,6614.0
2016-09-30 11:15:00,209.02,209.03,208.72,208.86,10751.0,131.6123,131.6186,131.4234,131.5115,10751.0
2016-09-30 11:20:00,208.85,208.9,208.67,208.68,7600.0,131.5052,131.5367,131.3919,131.3982,7600.0
2016-09-30 11:25:00,208.75,208.76,208.51,208.64,5544.0,131.4423,131.4486,131.2912,131.373,5544.0
2016-09-30 11:30:00,208.68,208.71,208.51,208.51,4460.0,131.3982,131.4171,131.2912,131.2912,4460.0
2016-09-30 11:35:00,208.56,208.65,208.48,208.48,5325.0,131.3226,131.3793,131.2723,131.2723,5325.0
2016-09-30 11:40:00,208.47,208.5,208.1,208.1,8556.0,131.266,131.2849,131.033,131.033,8556.0
2016-09-30 11:45:00,208.18,208.2,208.04,208.17,3775.0,131.0834,131.096,130.9952,131.0771,3775.0
2016-09-30 11:50:00,208.27,208.57,208.19,208.54,5819.0,131.14,131.3289,131.0897,131.31,5819.0
2016-09-30 11:55:00,208.47,208.56,208.2,208.36,3300.0,131.266,131.3226,131.096,131.1967,3300.0
2016-09-30 12:00:00,208.36,208.37,208.07,208.14,5516.0,131.1967,131.203,131.0141,131.0582,5516.0
2016-09-30 12:05:00,208.14,208.26,208.11,208.14,2833.0,131.0582,131.1337,131.0393,131.0582,2833.0
2016-09-30 12:10:00,208.22,208.35,208.13,208.23,5227.0,131.1085,131.1904,131.0519,131.1148,5227.0
2016-09-30 12:15:00,208.24,208.35,208.21,208.25,6833.0,131.1211,131.1904,131.1023,131.1274,6833.0
2016-09-30 12:20:00,208.25,208.34,208.11,208.18,7680.0,131.1274,131.1841,131.0393,131.0834,7680.0
2016-09-30 12:25:00,208.16,208.44,208.08,208.35,7061.0,131.0708,131.2471,131.0204,131.1904,7061.0
2016-09-30 12:30:00,208.38,208.63,208.34,208.45,6825.0,131.2093,131.3667,131.1841,131.2534,6825.0
2016-09-30 12:35:00,208.39,208.66,208.3,208.66,2909.0,131.2156,131.3856,131.1589,131.3856,2909.0
2016-09-30 12:40:00,208.64,208.67,208.43,208.61,4435.0,131.373,131.3919,131.2408,131.3541,4435.0
2016-09-30 12:45:00,208.61,208.74,208.57,208.64,5219.0,131.3541,131.436,131.3289,131.373,5219.0
2016-09-30 12:50:00,208.64,208.64,208.47,208.56,3885.0,131.373,131.373,131.266,131.3226,3885.0
2016-09-30 12:55:00,208.55,208.6,208.21,208.21,11605.0,131.3163,131.3478,131.1023,131.1023,11605.0
2016-09-30 13:00:00,208.29,208.37,208.19,208.34,7997.0,131.1526,131.203,131.0897,131.1841,7997.0
2016-09-30 13:05:00,208.31,208.31,208.0,208.03,4400.0,131.1652,131.1652,130.97,130.9889,4400.0
2016-09-30 13:10:00,208.08,208.28,208.08,208.28,5458.0,131.0204,131.1463,131.0204,131.1463,5458.0
2016-09-30 13:15:00,208.22,208.3,207.82,207.83,14201.0,131.1085,131.1589,130.8567,130.863,14201.0
2016-09-30 13:20:00,207.92,208.14,207.85,207.93,5192.0,130.9196,131.0582,130.8756,130.9259,5192.0
2016-09-30 13:25:00,208.04,208.12,207.66,207.67,6884.0,130.9952,131.0456,130.7559,130.7622,6884.0
2016-09-30 13:30:00,207.71,207.86,207.63,207.86,6550.0,130.7874,130.8819,130.737,130.8819,6550.0
2016-09-30 13:35:00,207.85,207.92,207.84,207.92,1533.0,130.8756,130.9196,130.8693,130.9196,1533.0
2016-09-30 13:40:00,208.01,208.01,207.74,207.96,5458.0,130.9763,130.9763,130.8063,130.9448,5458.0
2016-09-30 13:45:00,207.92,208.13,207.92,208.0,5530.0,130.9196,131.0519,130.9196,130.97,5530.0
2016-09-30 13:50:00,207.96,208.02,207.88,207.97,2702.0,130.9448,130.9826,130.8945,130.9511,2702.0
2016-09-30 13:55:00,207.97,207.98,207.81,207.94,14373.0,130.9511,130.9574,130.8504,130.9322,14373.0
2016-09-30 14:00:00,208.01,208.23,207.97,208.23,3549.0,130.9763,131.1148,130.9511,131.1148,3549.0
2016-09-30 14:05:00,208.22,208.32,208.12,208.15,5474.0,131.1085,131.1715,131.0456,131.0645,5474.0
2016-09-30 14:10:00,208.12,208.31,208.11,208.23,8203.0,131.0456,131.1652,131.0393,131.1148,8203.0
2016-09-30 14:15:00,208.16,208.2,207.98,208.17,10317.0,131.0708,131.096,130.9574,131.0771,10317.0
2016-09-30 14:20:00,208.18,208.28,208.06,208.06,7658.0,131.0834,131.1463,131.0078,131.0078,7658.0
2016-09-30 14:25:00,208.07,208.23,208.07,208.18,12280.0,131.0141,131.1148,131.0141,131.0834,12280.0
2016-09-30 14:30:00,208.2,208.32,208.12,208.12,9506.0,131.096,131.1715,131.0456,131.0456,9506.0
2016-09-30 14:35:00,208.11,208.11,207.93,208.08,14954.0,131.0393,131.0393,130.9259,131.0204,14954.0
2016-09-30 14:40:00,208.07,208.14,207.99,208.13,8054.0,131.0141,131.0582,130.9637,131.0519,8054.0
2016-09-30 14:45:00,208.1,208.17,207.9,207.92,5556.0,131.033,131.0771,130.9071,130.9196,5556.0
2016-09-30 14:50:00,207.95,207.95,207.83,207.94,5581.0,130.9385,130.9385,130.863,130.9322,5581.0
2016-09-30 14:55:00,207.95,207.96,207.51,207.51,14423.0,130.9385,130.9448,130.6615,130.6615,14423.0
2016-09-30 15:00:00,207.58,207.75,207.51,207.59,9931.0,130.7056,130.8126,130.6615,130.7119,9931.0
2016-09-30 15:05:00,207.62,207.72,207.57,207.69,9797.0,130.7308,130.7937,130.6993,130.7748,9797.0
2016-09-30 15:10:00,207.68,207.87,207.67,207.77,9022.0,130.7685,130.8882,130.7622,130.8252,9022.0
2016-09-30 15:15:00,207.75,207.89,207.75,207.79,7460.0,130.8126,130.9008,130.8126,130.8378,7460.0
2016-09-30 15:20:00,207.78,207.91,207.74,207.89,16605.0,130.8315,130.9134,130.8063,130.9008,16605.0
2016-09-30 15:25:00,207.88,207.99,207.71,207.85,20717.0,130.8945,130.9637,130.7874,130.8756,20717.0
2016-09-30 15:30:00,207.84,207.95,207.75,207.76,14228.0,130.8693,130.9385,130.8126,130.8189,14228.0
2016-09-30 15:35:00,207.8,208.0,207.76,207.91,27813.0,130.8441,130.97,130.8189,130.9134,27813.0
2016-09-30 15:40:00,207.92,208.05,207.81,207.96,19697.0,130.9196,131.0015,130.8504,130.9448,19697.0
2016-09-30 15:45:00,207.97,208.12,207.68,207.7,42122.0,130.9511,131.0456,130.7685,130.7811,42122.0
2016-09-30 15:50:00,207.73,207.84,207.59,207.59,25072.0,130.8,130.8693,130.7119,130.7119,25072.0
2016-09-30 15:55:00,207.59,207.62,206.98,207.01,95513.0,130.7119,130.7308,130.3278,130.3467,95513.0
2016-10-03 09:30:00,206.29,206.29,204.76,205.04,32940.0,129.8933,129.8933,128.9299,129.1062,32940.0
2016-10-03 09:35:00,205.1,205.64,204.95,205.64,11759.0,129.144,129.484,129.0495,129.484,11759.0
2016-10-03 09:40:00,205.66,205.77,205.13,205.23,12383.0,129.4966,129.5659,129.1629,129.2259,12383.0
2016-10-03 09:45:00,205.14,205.2,204.8,204.97,24306.0,129.1692,129.207,128.9551,129.0621,24306.0
2016-10-03 09:50:00,204.94,205.08,204.8,204.99,5487.0,129.0433,129.1314,128.9551,129.0747,5487.0
2016-10-03 09:55:00,204.98,205.15,204.8,204.81,10394.0,129.0684,129.1755,128.9551,128.9614,10394.0
2016-10-03 10:00:00,205.0,205.21,204.85,205.02,11760.0,129.081,129.2133,128.9866,129.0936,11760.0
2016-10-03 10:05:00,205.07,205.22,204.74,205.21,20442.0,129.1251,129.2196,128.9173,129.2133,20442.0
2016-10-03 10:10:00,205.05,205.25,204.95,205.02,11362.0,129.1125,129.2384,129.0495,129.0936,11362.0
2016-10-03 10:15:00,205.12,205.32,204.97,205.27,6900.0,129.1566,129.2825,129.0621,129.251,6900.0
2016-10-03 10:20:00,205.36,205.39,205.09,205.2,15018.0,129.3077,129.3266,129.1377,129.207,15018.0
2016-10-03 10:25:00,205.28,205.47,205.1,205.17,6585.0,129.2573,129.377,129.144,129.1881,6585.0
2016-10-03 10:30:00,205.05,205.16,204.95,205.0,9092.0,129.1125,129.1818,129.0495,129.081,9092.0
2016-10-03 10:35:00,204.96,205.11,204.81,204.81,5655.0,129.0558,129.1503,128.9614,128.9614,5655.0
2016-10-03 10:40:00,204.82,204.83,204.43,204.67,10204.0,128.9677,128.974,128.7221,128.8732,10204.0
2016-10-03 10:45:00,204.68,204.7,204.26,204.39,13917.0,128.8795,128.8921,128.6151,128.6969,13917.0
2016-10-03 10:50:00,204.42,204.74,204.34,204.34,10000.0,128.7158,128.9173,128.6655,128.6655,10000.0
2016-10-03 10:55:00,204.36,204.5,204.0,204.0,16622.0,128.678,128.7662,128.4514,128.4514,16622.0
2016-10-03 11:00:00,204.04,204.08,203.79,203.79,16143.0,128.4766,128.5017,128.3191,128.3191,16143.0
2016-10-03 11:05:00,203.77,203.81,203.24,203.33,27267.0,128.3065,128.3317,127.9728,128.0295,27267.0
2016-10-03 11:10:00,203.27,203.3,202.76,202.99,47079.0,127.9917,128.0106,127.6706,127.8154,47079.0
2016-10-03 11:15:00,203.01,203.01,202.74,202.96,29193.0,127.828,127.828,127.658,127.7965,29193.0
2016-10-03 11:20:00,202.96,202.97,202.7,202.8,5860.0,127.7965,127.8028,127.6328,127.6958,5860.0
2016-10-03 11:25:00,202.75,202.94,202.67,202.84,6040.0,127.6643,127.7839,127.6139,127.721,6040.0
2016-10-03 11:30:00,202.87,202.88,202.71,202.83,11258.0,127.7398,127.7461,127.6391,127.7147,11258.0
2016-10-03 11:35:00,202.81,202.85,202.52,202.57,7811.0,127.7021,127.7273,127.5195,127.5509,7811.0
2016-10-03 11:40:00,202.6,202.79,202.35,202.35,12465.0,127.5698,127.6895,127.4124,127.4124,12465.0
2016-10-03 11:45:00,202.32,202.35,202.04,202.25,12720.0,127.3935,127.4124,127.2172,127.3495,12720.0
2016-10-03 11:50:00,202.2,202.21,201.71,202.09,11082.0,127.318,127.3243,127.0094,127.2487,11082.0
2016-10-03 11:55:00,202.12,202.49,202.01,202.15,16890.0,127.2676,127.5006,127.1983,127.2865,16890.0
2016-10-03 12:00:00,202.08,202.12,201.87,201.99,11657.0,127.2424,127.2676,127.1102,127.1857,11657.0
2016-10-03 12:05:00,202.02,202.14,201.86,201.86,8795.0,127.2046,127.2802,127.1039,127.1039,8795.0
2016-10-03 12:10:00,201.82,201.97,201.61,201.87,11470.0,127.0787,127.1732,126.9465,127.1102,11470.0
2016-10-03 12:15:00,201.75,201.75,201.59,201.69,4755.0,127.0346,127.0346,126.9339,126.9968,4755.0
2016-10-03 12:20:00,201.64,201.64,201.16,201.34,12213.0,126.9654,126.9654,126.6631,126.7765,12213.0
2016-10-03 12:25:00,201.36,201.45,201.1,201.13,15347.0,126.7891,126.8457,126.6253,126.6442,15347.0
2016-10-03 12:30:00,201.09,201.11,200.9,201.03,9688.0,126.619,126.6316,126.4994,126.5813,9688.0
2016-10-03 12:35:00,201.06,201.33,201.03,201.27,11932.0,126.6002,126.7702,126.5813,126.7324,11932.0
2016-10-03 12:40:00,201.3,201.43,201.19,201.4,6800.0,126.7513,126.8331,126.682,126.8142,6800.0
2016-10-03 12:45:00,201.54,201.87,201.46,201.76,17649.0,126.9024,127.1102,126.852,127.0409,17649.0
2016-10-03 12:50:00,201.77,201.86,201.63,201.82,6878.0,127.0472,127.1039,126.9591,127.0787,6878.0
2016-10-03 12:55:00,201.87,202.14,201.7,202.11,6681.0,127.1102,127.2802,127.0031,127.2613,6681.0
2016-10-03 13:00:00,202.16,202.17,201.92,201.92,18149.0,127.2928,127.2991,127.1417,127.1417,18149.0
2016-10-03 13:05:00,201.98,202.24,201.98,202.24,10422.0,127.1794,127.3432,127.1794,127.3432,10422.0
2016-10-03 13:10:00,202.24,202.5,202.12,202.29,9680.0,127.3432,127.5069,127.2676,127.3746,9680.0
2016-10-03 13:15:00,202.39,202.45,202.14,202.23,7293.0,127.4376,127.4754,127.2802,127.3369,7293.0
2016-10-03 13:20:00,202.26,202.45,202.2,202.29,6142.0,127.3558,127.4754,127.318,127.3746,6142.0
2016-10-03 13:25:00,202.29,202.56,202.26,202.53,9341.0,127.3746,127.5447,127.3558,127.5258,9341.0
2016-10-03 13:30:00,202.59,202.69,202.52,202.68,6452.0,127.5635,127.6265,127.5195,127.6202,6452.0
2016-10-03 13:35:00,202.69,202.74,202.42,202.49,10801.0,127.6265,127.658,127.4565,127.5006,10801.0
2016-10-03 13:40:00,202.48,202.48,202.18,202.18,8594.0,127.4943,127.4943,127.3054,127.3054,8594.0
2016-10-03 13:45:00,202.24,202.33,202.14,202.21,4379.0,127.3432,127.3998,127.2802,127.3243,4379.0
2016-10-03 13:50:00,202.22,202.24,202.05,202.13,7637.0,127.3306,127.3432,127.2235,127.2739,7637.0
2016-10-03 13:55:00,202.14,202.32,202.14,202.27,14029.0,127.2802,127.3935,127.2802,127.3621,14029.0
2016-10-03 14:00:00,202.3,202.34,202.07,202.16,10809.0,127.3809,127.4061,127.2361,127.2928,10809.0
2016-10-03 14:05:00,202.15,202.21,202.09,202.13,5612.0,127.2865,127.3243,127.2487,127.2739,5612.0
2016-10-03 14:10:00,202.15,202.24,202.09,202.1,6376.0,127.2865,127.3432,127.2487,127.255,6376.0
2016-10-03 14:15:00,202.1,202.13,201.94,201.94,5980.0,127.255,127.2739,127.1543,127.1543,5980.0
2016-10-03 14:20:00,201.97,202.18,201.96,202.14,7807.0,127.1732,127.3054,127.1669,127.2802,7807.0
2016-10-03 14:25:00,202.2,202.22,202.0,202.06,10597.0,127.318,127.3306,127.192,127.2298,10597.0
2016-10-03 14:30:00,202.07,202.23,201.98,202.21,36619.0,127.2361,127.3369,127.1794,127.3243,36619.0
2016-10-03 14:35:00,202.21,202.29,201.77,201.77,27796.0,127.3243,127.3746,127.0472,127.0472,27796.0
2016-10-03 14:40:00,201.76,201.88,201.71,201.83,12417.0,127.0409,127.1165,127.0094,127.085,12417.0
2016-10-03 14:45:00,201.81,201.9,201.63,201.69,7750.0,127.0724,127.1291,126.9591,126.9968,7750.0
2016-10-03 14:50:00,201.69,201.82,201.43,201.5,12571.0,126.9968,127.0787,126.8331,126.8772,12571.0
2016-10-03 14:55:00,201.5,201.54,201.32,201.43,20594.0,126.8772,126.9024,126.7639,126.8331,20594.0
2016-10-03 15:00:00,201.46,201.77,201.44,201.74,26504.0,126.852,127.0472,126.8394,127.0283,26504.0
2016-10-03 15:05:00,201.74,201.85,201.56,201.75,21611.0,127.0283,127.0976,126.915,127.0346,21611.0
2016-10-03 15:10:00,201.75,201.86,201.69,201.86,13779.0,127.0346,127.1039,126.9968,127.1039,13779.0
2016-10-03 15:15:00,201.82,201.95,201.76,201.86,31039.0,127.0787,127.1606,127.0409,127.1039,31039.0
2016-10-03 15:20:00,201.88,201.89,201.69,201.69,7980.0,127.1165,127.1228,126.9968,126.9968,7980.0
2016-10-03 15:25:00,201.72,201.83,201.59,201.59,12025.0,127.0157,127.085,126.9339,126.9339,12025.0
2016-10-03 15:30:00,201.66,201.79,201.63,201.77,20592.0,126.978,127.0598,126.9591,127.0472,20592.0
2016-10-03 15:35:00,201.78,202.04,201.76,201.95,25154.0,127.0535,127.2172,127.0409,127.1606,25154.0
2016-10-03 15:40:00,201.99,202.3,201.96,202.29,39743.0,127.1857,127.3809,127.1669,127.3746,39743.0
2016-10-03 15:45:00,202.26,202.38,201.78,201.84,42452.0,127.3558,127.4313,127.0535,127.0913,42452.0
2016-10-03 15:50:00,201.81,202.02,201.61,201.61,83881.0,127.0724,127.2046,126.9465,126.9465,83881.0
2016-10-03 15:55:00,201.62,201.95,201.62,201.77,208511.0,126.9528,127.1606,126.9528,127.0472,208511.0
2016-10-04 09:30:00,201.53,202.32,199.09,199.35,77968.0,126.8961,127.3935,125.3597,125.5234,77968.0
2016-10-04 09:35:00,199.51,200.13,199.35,199.48,40272.0,125.6242,126.0146,125.5234,125.6053,40272.0
2016-10-04 09:40:00,199.38,200.0,199.27,199.84,23137.0,125.5423,125.9327,125.4731,125.832,23137.0
2016-10-04 09:45:00,199.84,199.87,199.1,199.1,9798.0,125.832,125.8509,125.366,125.366,9798.0
2016-10-04 09:50:00,199.07,199.7,199.02,199.61,12397.0,125.3471,125.7438,125.3156,125.6871,12397.0
2016-10-04 09:55:00,199.48,200.04,199.34,199.85,24831.0,125.6053,125.9579,125.5171,125.8383,24831.0
2016-10-04 10:00:00,199.97,200.29,199.84,199.93,24494.0,125.9138,126.1153,125.832,125.8886,24494.0
2016-10-04 10:05:00,199.92,200.57,199.91,200.27,18005.0,125.8823,126.2916,125.876,126.1027,18005.0
2016-10-04 10:10:00,200.28,200.33,199.87,200.0,17363.0,126.109,126.1405,125.8509,125.9327,17363.0
2016-10-04 10:15:00,199.99,200.1,199.74,200.1,11273.0,125.9264,125.9957,125.769,125.9957,11273.0
2016-10-04 10:20:00,199.98,200.5,199.97,200.34,9946.0,125.9201,126.2475,125.9138,126.1468,9946.0
2016-10-04 10:25:00,200.23,200.31,199.81,200.31,13200.0,126.0775,126.1279,125.8131,126.1279,13200.0
2016-10-04 10:30:00,200.21,200.32,200.0,200.16,5900.0,126.0649,126.1342,125.9327,126.0335,5900.0
2016-10-04 10:35:00,200.16,200.19,199.74,199.75,13655.0,126.0335,126.0524,125.769,125.7753,13655.0
2016-10-04 10:40:00,199.75,200.05,199.72,199.97,8304.0,125.7753,125.9642,125.7564,125.9138,8304.0
2016-10-04 10:45:00,200.02,200.02,199.46,199.55,12955.0,125.9453,125.9453,125.5927,125.6494,12955.0
2016-10-04 10:50:00,199.52,199.75,199.44,199.74,14241.0,125.6305,125.7753,125.5801,125.769,14241.0
2016-10-04 10:55:00,199.64,199.89,199.51,199.73,28944.0,125.706,125.8635,125.6242,125.7627,28944.0
2016-10-04 11:00:00,199.77,199.9,199.23,199.4,31783.0,125.7879,125.8697,125.4479,125.5549,31783.0
2016-10-04 11:05:00,199.43,199.76,199.4,199.52,9301.0,125.5738,125.7816,125.5549,125.6305,9301.0
2016-10-04 11:10:00,199.49,199.67,199.33,199.43,22351.0,125.6116,125.7249,125.5108,125.5738,22351.0
2016-10-04 11:15:00,199.43,199.43,198.96,199.23,20654.0,125.5738,125.5738,125.2779,125.4479,20654.0
2016-10-04 11:20:00,199.24,200.06,199.24,199.97,23305.0,125.4542,125.9705,125.4542,125.9138,23305.0
2016-10-04 11:25:00,199.95,200.04,199.81,199.86,12643.0,125.9012,125.9579,125.8131,125.8446,12643.0
2016-10-04 11:30:00,200.01,200.3,199.98,200.26,34490.0,125.939,126.1216,125.9201,126.0964,34490.0
2016-10-04 11:35:00,200.26,200.36,199.4,199.5,24367.0,126.0964,126.1594,125.5549,125.6179,24367.0
2016-10-04 11:40:00,199.51,199.85,199.04,199.28,16105.0,125.6242,125.8383,125.3282,125.4794,16105.0
2016-10-04 11:45:00,199.3,199.48,199.18,199.29,11325.0,125.4919,125.6053,125.4164,125.4857,11325.0
2016-10-04 11:50:00,199.26,199.31,198.55,198.63,7318.0,125.4668,125.4982,125.0197,125.0701,7318.0
2016-10-04 11:55:00,198.63,198.69,198.15,198.2,15507.0,125.0701,125.1079,124.7678,124.7993,15507.0
2016-10-04 12:00:00,198.09,198.1,197.76,197.76,10038.0,124.7301,124.7364,124.5223,124.5223,10038.0
2016-10-04 12:05:00,197.89,197.94,197.66,197.79,7300.0,124.6041,124.6356,124.4593,124.5412,7300.0
2016-10-04 12:10:00,197.8,197.97,197.69,197.87,8610.0,124.5475,124.6545,124.4782,124.5915,8610.0
2016-10-04 12:15:00,197.94,198.56,197.9,198.45,14450.0,124.6356,125.026,124.6104,124.9567,14450.0
2016-10-04 12:20:00,198.56,198.63,198.31,198.41,6615.0,125.026,125.0701,124.8686,124.9315,6615.0
2016-10-04 12:25:00,198.48,198.96,198.48,198.83,10658.0,124.9756,125.2779,124.9756,125.196,10658.0
2016-10-04 12:30:00,198.78,198.82,198.4,198.5,6402.0,125.1645,125.1897,124.9253,124.9882,6402.0
2016-10-04 12:35:00,198.47,199.19,198.47,199.06,9835.0,124.9693,125.4227,124.9693,125.3408,9835.0
2016-10-04 12:40:00,199.03,199.07,198.8,198.91,18464.0,125.3219,125.3471,125.1771,125.2464,18464.0
2016-10-04 12:45:00,198.9,198.95,198.49,198.49,8216.0,125.2401,125.2716,124.9819,124.9819,8216.0
2016-10-04 12:50:00,198.6,198.86,198.5,198.58,15997.0,125.0512,125.2149,124.9882,125.0386,15997.0
2016-10-04 12:55:00,198.58,198.89,198.58,198.8,6459.0,125.0386,125.2338,125.0386,125.1771,6459.0
2016-10-04 13:00:00,198.79,198.79,198.29,198.31,12225.0,125.1708,125.1708,124.856,124.8686,12225.0
2016-10-04 13:05:00,198.3,198.38,198.05,198.12,9212.0,124.8623,124.9127,124.7049,124.7489,9212.0
2016-10-04 13:10:00,198.12,198.35,198.02,198.35,16785.0,124.7489,124.8938,124.686,124.8938,16785.0
2016-10-04 13:15:00,198.35,198.56,198.33,198.48,5300.0,124.8938,125.026,124.8812,124.9756,5300.0
2016-10-04 13:20:00,198.55,198.59,197.92,197.92,9792.0,125.0197,125.0449,124.623,124.623,9792.0
2016-10-04 13:25:00,197.96,198.14,197.82,197.94,8986.0,124.6482,124.7615,124.56,124.6356,8986.0
2016-10-04 13:30:00,198.0,198.26,197.94,198.23,7400.0,124.6734,124.8371,124.6356,124.8182,7400.0
2016-10-04 13:35:00,198.25,198.5,198.24,198.4,10727.0,124.8308,124.9882,124.8245,124.9253,10727.0
2016-10-04 13:40:00,198.37,198.38,197.88,198.09,17213.0,124.9064,124.9127,124.5978,124.7301,17213.0
2016-10-04 13:45:00,198.01,198.1,197.97,198.09,7324.0,124.6797,124.7364,124.6545,124.7301,7324.0
2016-10-04 13:50:00,198.06,198.14,197.81,197.87,4016.0,124.7112,124.7615,124.5538,124.5915,4016.0
2016-10-04 13:55:00,197.89,197.98,197.78,197.87,19325.0,124.6041,124.6608,124.5349,124.5915,19325.0
2016-10-04 14:00:00,197.92,198.12,197.73,198.12,6448.0,124.623,124.7489,124.5034,124.7489,6448.0
2016-10-04 14:05:00,198.09,198.25,197.95,197.98,19105.0,124.7301,124.8308,124.6419,124.6608,19105.0
2016-10-04 14:10:00,197.93,197.93,197.69,197.82,5979.0,124.6293,124.6293,124.4782,124.56,5979.0
2016-10-04 14:15:00,197.81,197.98,197.81,197.84,9552.0,124.5538,124.6608,124.5538,124.5726,9552.0
2016-10-04 14:20:00,197.9,198.02,197.49,197.63,9759.0,124.6104,124.686,124.3523,124.4404,9759.0
2016-10-04 14:25:00,197.6,197.67,197.39,197.47,8484.0,124.4215,124.4656,124.2893,124.3397,8484.0
2016-10-04 14:30:00,197.45,198.11,197.45,198.09,13261.0,124.3271,124.7427,124.3271,124.7301,13261.0
2016-10-04 14:35:00,198.09,198.29,197.91,198.29,11502.0,124.7301,124.856,124.6167,124.856,11502.0
2016-10-04 14:40:00,198.24,198.35,198.16,198.26,7772.0,124.8245,124.8938,124.7741,124.8371,7772.0
2016-10-04 14:45:00,198.24,198.35,198.09,198.13,9762.0,124.8245,124.8938,124.7301,124.7552,9762.0
2016-10-04 14:50:00,198.1,198.36,198.09,198.22,10016.0,124.7364,124.9001,124.7301,124.8119,10016.0
2016-10-04 14:55:00,198.21,198.21,197.72,197.86,32650.0,124.8056,124.8056,124.4971,124.5852,32650.0
2016-10-04 15:00:00,197.85,198.0,197.74,198.0,17348.0,124.5789,124.6734,124.5097,124.6734,17348.0
2016-10-04 15:05:00,198.0,198.24,197.78,197.79,18273.0,124.6734,124.8245,124.5349,124.5412,18273.0
2016-10-04 15:10:00,197.84,198.02,197.83,197.86,14207.0,124.5726,124.686,124.5663,124.5852,14207.0
2016-10-04 15:15:00,197.83,198.0,197.78,197.99,10543.0,124.5663,124.6734,124.5349,124.6671,10543.0
2016-10-04 15:20:00,198.0,198.3,197.98,198.23,13824.0,124.6734,124.8623,124.6608,124.8182,13824.0
2016-10-04 15:25:00,198.17,198.56,198.11,198.56,31303.0,124.7804,125.026,124.7427,125.026,31303.0
2016-10-04 15:30:00,198.53,198.75,198.36,198.73,36520.0,125.0071,125.1456,124.9001,125.133,36520.0
2016-10-04 15:35:00,198.76,198.76,198.48,198.48,46405.0,125.1519,125.1519,124.9756,124.9756,46405.0
2016-10-04 15:40:00,198.53,198.87,198.5,198.77,30183.0,125.0071,125.2212,124.9882,125.1582,30183.0
2016-10-04 15:45:00,198.77,198.85,198.33,198.33,44046.0,125.1582,125.2086,124.8812,124.8812,44046.0
2016-10-04 15:50:00,198.37,198.91,198.26,198.91,58496.0,124.9064,125.2464,124.8371,125.2464,58496.0
2016-10-04 15:55:00,198.91,198.95,198.63,198.87,98257.0,125.2464,125.2716,125.0701,125.2212,98257.0
2016-10-05 09:30:00,199.36,201.0,199.36,199.77,36293.0,125.5297,126.5624,125.5297,125.7879,36293.0
2016-10-05 09:35:00,199.77,199.96,198.63,198.63,16103.0,125.7879,125.9075,125.0701,125.0701,16103.0
2016-10-05 09:40:00,198.58,199.0,198.52,198.88,7878.0,125.0386,125.3031,125.0008,125.2275,7878.0
2016-10-05 09:45:00,198.88,198.97,198.39,198.72,15250.0,125.2275,125.2842,124.919,125.1267,15250.0
2016-10-05 09:50:00,198.77,198.77,197.7,197.83,8769.0,125.1582,125.1582,124.4845,124.5663,8769.0
2016-10-05 09:55:00,197.84,197.86,196.89,196.91,14440.0,124.5726,124.5852,123.9745,123.9871,14440.0
2016-10-05 10:00:00,197.01,197.21,196.53,196.83,18369.0,124.05,124.176,123.7478,123.9367,18369.0
2016-10-05 10:05:00,196.92,197.25,196.71,196.78,22551.0,123.9934,124.2011,123.8611,123.9052,22551.0
2016-10-05 10:10:00,196.68,196.78,196.06,196.39,30179.0,123.8422,123.9052,123.4518,123.6596,30179.0
2016-10-05 10:15:00,196.39,196.39,195.6,195.85,50999.0,123.6596,123.6596,123.1622,123.3196,50999.0
2016-10-05 10:20:00,195.81,195.88,195.36,195.73,16965.0,123.2944,123.3385,123.0111,123.2441,16965.0
2016-10-05 10:25:00,195.8,196.08,195.41,196.08,19906.0,123.2881,123.4644,123.0426,123.4644,19906.0
2016-10-05 10:30:00,196.11,196.11,195.46,195.55,21282.0,123.4833,123.4833,123.074,123.1307,21282.0
2016-10-05 10:35:00,195.62,196.21,195.55,195.99,10207.0,123.1748,123.5463,123.1307,123.4078,10207.0
2016-10-05 10:40:00,195.88,196.33,195.88,196.28,10809.0,123.3385,123.6218,123.3385,123.5904,10809.0
2016-10-05 10:45:00,196.22,196.3,195.76,195.94,10879.0,123.5526,123.603,123.2629,123.3763,10879.0
2016-10-05 10:50:00,196.04,196.76,195.9,196.61,25827.0,123.4392,123.8926,123.3511,123.7982,25827.0
2016-10-05 10:55:00,196.44,196.57,196.12,196.21,9885.0,123.6911,123.773,123.4896,123.5463,9885.0
2016-10-05 11:00:00,196.11,196.33,196.08,196.1,5773.0,123.4833,123.6218,123.4644,123.477,5773.0
2016-10-05 11:05:00,196.14,196.51,196.13,196.5,8921.0,123.5022,123.7352,123.4959,123.7289,8921.0
2016-10-05 11:10:00,196.58,196.58,196.0,196.18,22101.0,123.7793,123.7793,123.4141,123.5274,22101.0
2016-10-05 11:15:00,196.18,196.27,195.81,195.88,12834.0,123.5274,123.5841,123.2944,123.3385,12834.0
2016-10-05 11:20:00,195.8,195.99,195.74,195.9,17384.0,123.2881,123.4078,123.2503,123.3511,17384.0
2016-10-05 11:25:00,195.81,196.06,195.71,195.96,4900.0,123.2944,123.4518,123.2315,123.3889,4900.0
2016-10-05 11:30:00,195.99,196.02,195.72,195.85,9934.0,123.4078,123.4267,123.2378,123.3196,9934.0
2016-10-05 11:35:00,195.85,195.91,195.75,195.75,8082.0,123.3196,123.3574,123.2566,123.2566,8082.0
2016-10-05 11:40:00,195.74,195.9,195.66,195.7,10427.0,123.2503,123.3511,123.2,123.2252,10427.0
2016-10-05 11:45:00,195.66,195.66,195.4,195.44,9278.0,123.2,123.2,123.0363,123.0614,9278.0
2016-10-05 11:50:00,195.38,196.0,195.22,195.32,15480.0,123.0237,123.4141,122.9229,122.9859,15480.0
2016-10-05 11:55:00,195.4,195.42,195.2,195.3,4507.0,123.0363,123.0489,122.9103,122.9733,4507.0
2016-10-05 12:00:00,195.31,195.49,195.28,195.29,8826.0,122.9796,123.0929,122.9607,122.967,8826.0
2016-10-05 12:05:00,195.29,195.54,195.02,195.03,15720.0,122.967,123.1244,122.797,122.8033,15720.0
2016-10-05 12:10:00,195.08,195.13,194.86,194.86,10722.0,122.8348,122.8663,122.6962,122.6962,10722.0
2016-10-05 12:15:00,194.9,195.03,194.83,194.92,4877.0,122.7214,122.8033,122.6774,122.734,4877.0
2016-10-05 12:20:00,194.96,195.09,194.85,194.91,4900.0,122.7592,122.8411,122.6899,122.7277,4900.0
2016-10-05 12:25:00,194.91,194.95,194.78,194.84,6902.0,122.7277,122.7529,122.6459,122.6837,6902.0
2016-10-05 12:30:00,194.78,195.1,194.72,194.97,5302.0,122.6459,122.8474,122.6081,122.7655,5302.0
2016-10-05 12:35:00,194.97,194.97,194.67,194.85,3758.0,122.7655,122.7655,122.5766,122.6899,3758.0
2016-10-05 12:40:00,194.85,194.92,194.7,194.8,5933.0,122.6899,122.734,122.5955,122.6585,5933.0
2016-10-05 12:45:00,194.78,195.16,194.77,195.08,18090.0,122.6459,122.8851,122.6396,122.8348,18090.0
2016-10-05 12:50:00,195.04,195.29,194.99,195.25,6255.0,122.8096,122.967,122.7781,122.9418,6255.0
2016-10-05 12:55:00,195.32,195.89,195.32,195.89,9596.0,122.9859,123.3448,122.9859,123.3448,9596.0
2016-10-05 13:00:00,195.92,196.17,195.79,195.99,10934.0,123.3637,123.5211,123.2818,123.4078,10934.0
2016-10-05 13:05:00,195.98,195.98,195.55,195.58,7754.0,123.4015,123.4015,123.1307,123.1496,7754.0
2016-10-05 13:10:00,195.58,195.58,195.28,195.29,17686.0,123.1496,123.1496,122.9607,122.967,17686.0
2016-10-05 13:15:00,195.31,195.69,195.31,195.69,11737.0,122.9796,123.2189,122.9796,123.2189,11737.0
2016-10-05 13:20:00,195.63,195.78,195.36,195.75,7280.0,123.1811,123.2755,123.0111,123.2566,7280.0
2016-10-05 13:25:00,195.73,195.84,195.69,195.74,9675.0,123.2441,123.3133,123.2189,123.2503,9675.0
2016-10-05 13:30:00,195.75,195.75,195.52,195.52,9039.0,123.2566,123.2566,123.1118,123.1118,9039.0
2016-10-05 13:35:00,195.46,195.58,195.45,195.45,6553.0,123.074,123.1496,123.0677,123.0677,6553.0
2016-10-05 13:40:00,195.5,195.5,195.31,195.41,4426.0,123.0992,123.0992,122.9796,123.0426,4426.0
2016-10-05 13:45:00,195.4,195.7,195.4,195.7,13084.0,123.0363,123.2252,123.0363,123.2252,13084.0
2016-10-05 13:50:00,195.7,195.73,195.51,195.55,8615.0,123.2252,123.2441,123.1055,123.1307,8615.0
2016-10-05 13:55:00,195.6,195.8,195.6,195.7,11055.0,123.1622,123.2881,123.1622,123.2252,11055.0
2016-10-05 14:00:00,195.66,195.76,195.53,195.68,13229.0,123.2,123.2629,123.1181,123.2126,13229.0
2016-10-05 14:05:00,195.65,195.89,195.65,195.84,26968.0,123.1937,123.3448,123.1937,123.3133,26968.0
2016-10-05 14:10:00,195.88,196.01,195.68,195.76,12165.0,123.3385,123.4204,123.2126,123.2629,12165.0
2016-10-05 14:15:00,195.84,195.95,195.79,195.82,9058.0,123.3133,123.3826,123.2818,123.3007,9058.0
2016-10-05 14:20:00,195.75,195.84,195.66,195.75,6956.0,123.2566,123.3133,123.2,123.2566,6956.0
2016-10-05 14:25:00,195.75,195.81,195.7,195.72,10726.0,123.2566,123.2944,123.2252,123.2378,10726.0
2016-10-05 14:30:00,195.73,195.8,195.67,195.71,10213.0,123.2441,123.2881,123.2063,123.2315,10213.0
2016-10-05 14:35:00,195.71,195.8,195.7,195.78,6251.0,123.2315,123.2881,123.2252,123.2755,6251.0
2016-10-05 14:40:00,195.83,195.97,195.73,195.73,7298.0,123.307,123.3952,123.2441,123.2441,7298.0
2016-10-05 14:45:00,195.69,195.79,195.67,195.79,7656.0,123.2189,123.2818,123.2063,123.2818,7656.0
2016-10-05 14:50:00,195.75,195.82,195.72,195.73,4839.0,123.2566,123.3007,123.2378,123.2441,4839.0
2016-10-05 14:55:00,195.71,195.87,195.68,195.84,7735.0,123.2315,123.3322,123.2126,123.3133,7735.0
2016-10-05 15:00:00,195.84,196.0,195.84,196.0,8192.0,123.3133,123.4141,123.3133,123.4141,8192.0
2016-10-05 15:05:00,196.0,196.39,196.0,196.36,13987.0,123.4141,123.6596,123.4141,123.6407,13987.0
2016-10-05 15:10:00,196.36,196.37,196.07,196.13,18090.0,123.6407,123.647,123.4581,123.4959,18090.0
2016-10-05 15:15:00,196.11,196.25,196.05,196.21,12032.0,123.4833,123.5715,123.4455,123.5463,12032.0
2016-10-05 15:20:00,196.21,196.47,196.08,196.34,14177.0,123.5463,123.71,123.4644,123.6281,14177.0
2016-10-05 15:25:00,196.35,196.57,196.16,196.35,46500.0,123.6344,123.773,123.5148,123.6344,46500.0
2016-10-05 15:30:00,196.36,196.62,196.35,196.62,21360.0,123.6407,123.8045,123.6344,123.8045,21360.0
2016-10-05 15:35:00,196.58,196.61,196.3,196.3,23041.0,123.7793,123.7982,123.603,123.603,23041.0
2016-10-05 15:40:00,196.3,196.51,196.21,196.46,35250.0,123.603,123.7352,123.5463,123.7037,35250.0
2016-10-05 15:45:00,196.49,196.49,195.97,196.03,31565.0,123.7226,123.7226,123.3952,123.4329,31565.0
2016-10-05 15:50:00,196.03,196.08,195.85,195.89,20172.0,123.4329,123.4644,123.3196,123.3448,20172.0
2016-10-05 15:55:00,195.9,195.9,195.66,195.72,59298.0,123.3511,123.3511,123.2,123.2378,59298.0
2016-10-06 09:30:00,195.36,195.37,192.65,194.4,44640.0,123.0111,123.0174,121.3047,122.4066,44640.0
2016-10-06 09:35:00,194.39,195.12,194.18,194.5,19449.0,122.4003,122.86,122.2681,122.4696,19449.0
2016-10-06 09:40:00,194.64,195.56,194.64,194.9,22071.0,122.5577,123.137,122.5577,122.7214,22071.0
2016-10-06 09:45:00,195.05,196.09,194.9,196.09,17405.0,122.8159,123.4707,122.7214,123.4707,17405.0
2016-10-06 09:50:00,196.09,196.72,195.51,195.83,28255.0,123.4707,123.8674,123.1055,123.307,28255.0
2016-10-06 09:55:00,195.82,196.44,195.41,195.9,29770.0,123.3007,123.6911,123.0426,123.3511,29770.0
2016-10-06 10:00:00,195.75,196.4,195.72,195.86,12663.0,123.2566,123.6659,123.2378,123.3259,12663.0
2016-10-06 10:05:00,195.92,196.09,195.52,195.78,25823.0,123.3637,123.4707,123.1118,123.2755,25823.0
2016-10-06 10:10:00,195.71,195.8,195.23,195.32,5975.0,123.2315,123.2881,122.9292,122.9859,5975.0
2016-10-06 10:15:00,195.34,195.53,195.05,195.45,10686.0,122.9985,123.1181,122.8159,123.0677,10686.0
2016-10-06 10:20:00,195.41,195.6,195.41,195.55,3595.0,123.0426,123.1622,123.0426,123.1307,3595.0
2016-10-06 10:25:00,195.43,195.98,195.43,195.98,6107.0,123.0552,123.4015,123.0552,123.4015,6107.0
2016-10-06 10:30:00,195.94,196.19,195.84,195.91,6011.0,123.3763,123.5337,123.3133,123.3574,6011.0
2016-10-06 10:35:00,195.92,196.3,195.92,196.14,5541.0,123.3637,123.603,123.3637,123.5022,5541.0
2016-10-06 10:40:00,195.98,195.99,195.7,195.81,2983.0,123.4015,123.4078,123.2252,123.2944,2983.0
2016-10-06 10:45:00,195.79,195.86,195.52,195.66,6096.0,123.2818,123.3259,123.1118,123.2,6096.0
2016-10-06 10:50:00,195.55,195.71,195.42,195.43,5595.0,123.1307,123.2315,123.0489,123.0552,5595.0
2016-10-06 10:55:00,195.42,195.48,195.31,195.44,4400.0,123.0489,123.0866,122.9796,123.0614,4400.0
2016-10-06 11:00:00,195.39,195.48,195.06,195.34,7377.0,123.03,123.0866,122.8222,122.9985,7377.0
2016-10-06 11:05:00,195.29,195.38,194.98,195.05,7446.0,122.967,123.0237,122.7718,122.8159,7446.0
2016-10-06 11:10:00,195.07,195.41,195.03,195.19,7515.0,122.8285,123.0426,122.8033,122.904,7515.0
2016-10-06 11:15:00,195.11,195.18,194.85,195.13,4732.0,122.8537,122.8977,122.6899,122.8663,4732.0
2016-10-06 11:20:00,195.06,195.28,195.06,195.13,4256.0,122.8222,122.9607,122.8222,122.8663,4256.0
2016-10-06 11:25:00,195.21,195.45,195.21,195.41,5953.0,122.9166,123.0677,122.9166,123.0426,5953.0
2016-10-06 11:30:00,195.47,195.59,195.2,195.32,12607.0,123.0803,123.1559,122.9103,122.9859,12607.0
2016-10-06 11:35:00,195.31,195.39,195.17,195.37,22620.0,122.9796,123.03,122.8914,123.0174,22620.0
2016-10-06 11:40:00,195.33,195.44,195.19,195.33,8727.0,122.9922,123.0614,122.904,122.9922,8727.0
2016-10-06 11:45:00,195.33,196.5,195.33,196.3,13569.0,122.9922,123.7289,122.9922,123.603,13569.0
2016-10-06 11:50:00,196.0,196.98,195.85,196.84,19152.0,123.4141,124.0311,123.3196,123.943,19152.0
2016-10-06 11:55:00,196.81,197.62,196.81,197.43,35517.0,123.9241,124.4341,123.9241,124.3145,35517.0
2016-10-06 12:00:00,197.51,198.56,197.51,198.56,13156.0,124.3649,125.026,124.3649,125.026,13156.0
2016-10-06 12:05:00,198.44,198.6,197.87,197.93,19296.0,124.9504,125.0512,124.5915,124.6293,19296.0
2016-10-06 12:10:00,197.86,197.86,197.57,197.65,11588.0,124.5852,124.5852,124.4026,124.453,11588.0
2016-10-06 12:15:00,197.71,197.84,197.52,197.78,13605.0,124.4908,124.5726,124.3711,124.5349,13605.0
2016-10-06 12:20:00,197.74,198.14,197.74,197.96,17500.0,124.5097,124.7615,124.5097,124.6482,17500.0
2016-10-06 12:25:00,197.96,198.28,197.93,197.94,13411.0,124.6482,124.8497,124.6293,124.6356,13411.0
2016-10-06 12:30:00,197.93,197.93,197.63,197.82,8018.0,124.6293,124.6293,124.4404,124.56,8018.0
2016-10-06 12:35:00,197.81,197.88,197.53,197.63,6758.0,124.5538,124.5978,124.3774,124.4404,6758.0
2016-10-06 12:40:00,197.58,197.73,197.57,197.71,13652.0,124.4089,124.5034,124.4026,124.4908,13652.0
2016-10-06 12:45:00,197.74,197.93,197.65,197.93,4500.0,124.5097,124.6293,124.453,124.6293,4500.0
2016-10-06 12:50:00,197.84,197.88,197.64,197.8,20172.0,124.5726,124.5978,124.4467,124.5475,20172.0
2016-10-06 12:55:00,197.77,197.77,197.24,197.28,23292.0,124.5286,124.5286,124.1948,124.22,23292.0
2016-10-06 13:00:00,197.27,197.5,197.21,197.37,9411.0,124.2137,124.3586,124.176,124.2767,9411.0
2016-10-06 13:05:00,197.35,197.48,197.29,197.42,9881.0,124.2641,124.346,124.2263,124.3082,9881.0
2016-10-06 13:10:00,197.31,197.4,197.11,197.31,6308.0,124.2389,124.2956,124.113,124.2389,6308.0
2016-10-06 13:15:00,197.33,197.7,197.31,197.56,11998.0,124.2515,124.4845,124.2389,124.3963,11998.0
2016-10-06 13:20:00,197.54,197.54,197.05,197.18,9434.0,124.3837,124.3837,124.0752,124.1571,9434.0
2016-10-06 13:25:00,197.19,197.19,196.84,196.87,7839.0,124.1634,124.1634,123.943,123.9619,7839.0
2016-10-06 13:30:00,196.86,197.56,196.86,197.25,7627.0,123.9556,124.3963,123.9556,124.2011,7627.0
2016-10-06 13:35:00,197.2,197.27,197.06,197.24,5290.0,124.1697,124.2137,124.0815,124.1948,5290.0
2016-10-06 13:40:00,197.27,197.31,197.06,197.23,7600.0,124.2137,124.2389,124.0815,124.1885,7600.0
2016-10-06 13:45:00,197.39,197.39,196.96,197.03,5927.0,124.2893,124.2893,124.0185,124.0626,5927.0
2016-10-06 13:50:00,197.03,197.42,197.03,197.42,3119.0,124.0626,124.3082,124.0626,124.3082,3119.0
2016-10-06 13:55:00,197.42,197.42,197.17,197.17,5872.0,124.3082,124.3082,124.1508,124.1508,5872.0
2016-10-06 14:00:00,197.17,197.54,197.11,197.18,6964.0,124.1508,124.3837,124.113,124.1571,6964.0
2016-10-06 14:05:00,197.17,197.57,197.17,197.27,9438.0,124.1508,124.4026,124.1508,124.2137,9438.0
2016-10-06 14:10:00,197.25,197.39,197.07,197.39,6610.0,124.2011,124.2893,124.0878,124.2893,6610.0
2016-10-06 14:15:00,197.41,197.41,197.09,197.17,7905.0,124.3019,124.3019,124.1004,124.1508,7905.0
2016-10-06 14:20:00,197.21,197.36,197.18,197.34,8321.0,124.176,124.2704,124.1571,124.2578,8321.0
2016-10-06 14:25:00,197.24,197.48,197.24,197.4,7247.0,124.1948,124.346,124.1948,124.2956,7247.0
2016-10-06 14:30:00,197.42,197.61,197.37,197.59,5942.0,124.3082,124.4278,124.2767,124.4152,5942.0
2016-10-06 14:35:00,197.56,197.56,197.21,197.21,12843.0,124.3963,124.3963,124.176,124.176,12843.0
2016-10-06 14:40:00,197.19,197.22,196.85,196.99,13247.0,124.1634,124.1822,123.9493,124.0374,13247.0
2016-10-06 14:45:00,196.96,196.96,196.72,196.95,11010.0,124.0185,124.0185,123.8674,124.0122,11010.0
2016-10-06 14:50:00,196.95,197.24,196.95,197.1,5680.0,124.0122,124.1948,124.0122,124.1067,5680.0
2016-10-06 14:55:00,197.06,197.15,197.02,197.02,4908.0,124.0815,124.1382,124.0563,124.0563,4908.0
2016-10-06 15:00:00,197.1,197.44,197.1,197.28,9790.0,124.1067,124.3208,124.1067,124.22,9790.0
2016-10-06 15:05:00,197.28,197.29,196.93,196.97,11275.0,124.22,124.2263,123.9996,124.0248,11275.0
2016-10-06 15:10:00,197.0,197.03,196.79,196.85,5147.0,124.0437,124.0626,123.9115,123.9493,5147.0
2016-10-06 15:15:00,196.88,197.04,196.88,196.93,7420.0,123.9682,124.0689,123.9682,123.9996,7420.0
2016-10-06 15:20:00,196.92,197.09,196.91,197.07,7063.0,123.9934,124.1004,123.9871,124.0878,7063.0
2016-10-06 15:25:00,197.09,197.1,196.81,196.81,7898.0,124.1004,124.1067,123.9241,123.9241,7898.0
2016-10-06 15:30:00,196.83,196.83,196.66,196.76,11530.0,123.9367,123.9367,123.8296,123.8926,11530.0
2016-10-06 15:35:00,196.79,196.88,196.66,196.75,12983.0,123.9115,123.9682,123.8296,123.8863,12983.0
2016-10-06 15:40:00,196.73,196.73,196.45,196.51,16776.0,123.8737,123.8737,123.6974,123.7352,16776.0
2016-10-06 15:45:00,196.54,196.6,196.3,196.59,26843.0,123.7541,123.7919,123.603,123.7856,26843.0
2016-10-06 15:50:00,196.59,196.75,196.56,196.65,25351.0,123.7856,123.8863,123.7667,123.8233,25351.0
2016-10-06 15:55:00,196.63,196.67,196.36,196.5,69746.0,123.8107,123.8359,123.6407,123.7289,69746.0
2016-10-07 09:30:00,197.64,200.3,197.1,198.53,59123.0,124.4467,126.1216,124.1067,125.0071,59123.0
2016-10-07 09:35:00,198.95,199.02,197.88,198.27,23303.0,125.2716,125.3156,124.5978,124.8434,23303.0
2016-10-07 09:40:00,198.52,199.14,198.48,199.12,18556.0,125.0008,125.3912,124.9756,125.3786,18556.0
2016-10-07 09:45:00,199.15,199.44,198.53,198.53,17338.0,125.3975,125.5801,125.0071,125.0071,17338.0
2016-10-07 09:50:00,198.48,198.82,198.41,198.57,16445.0,124.9756,125.1897,124.9315,125.0323,16445.0
2016-10-07 09:55:00,198.58,198.74,197.85,197.94,29369.0,125.0386,125.1393,124.5789,124.6356,29369.0
2016-10-07 10:00:00,198.0,198.9,197.89,198.65,17037.0,124.6734,125.2401,124.6041,125.0827,17037.0
2016-10-07 10:05:00,198.67,198.84,198.24,198.31,14301.0,125.0953,125.2023,124.8245,124.8686,14301.0
2016-10-07 10:10:00,198.1,198.39,197.9,197.97,13921.0,124.7364,124.919,124.6104,124.6545,13921.0
2016-10-07 10:15:00,198.09,198.1,197.0,197.38,16240.0,124.7301,124.7364,124.0437,124.283,16240.0
2016-10-07 10:20:00,197.23,197.59,196.93,197.59,14413.0,124.1885,124.4152,123.9996,124.4152,14413.0
2016-10-07 10:25:00,197.54,197.85,197.31,197.82,36526.0,124.3837,124.5789,124.2389,124.56,36526.0
2016-10-07 10:30:00,197.69,197.74,197.13,197.22,17379.0,124.4782,124.5097,124.1256,124.1822,17379.0
2016-10-07 10:35:00,197.22,197.74,197.16,197.74,6707.0,124.1822,124.5097,124.1445,124.5097,6707.0
2016-10-07 10:40:00,197.77,197.96,197.37,197.37,18053.0,124.5286,124.6482,124.2767,124.2767,18053.0
2016-10-07 10:45:00,197.33,197.51,196.96,196.98,7700.0,124.2515,124.3649,124.0185,124.0311,7700.0
2016-10-07 10:50:00,197.15,197.42,196.97,197.09,26994.0,124.1382,124.3082,124.0248,124.1004,26994.0
2016-10-07 10:55:00,197.0,197.24,196.95,197.19,9330.0,124.0437,124.1948,124.0122,124.1634,9330.0
2016-10-07 11:00:00,197.11,197.22,197.0,197.12,8772.0,124.113,124.1822,124.0437,124.1193,8772.0
2016-10-07 11:05:00,197.06,197.2,197.06,197.13,2852.0,124.0815,124.1697,124.0815,124.1256,2852.0
2016-10-07 11:10:00,197.08,197.36,196.97,197.16,13671.0,124.0941,124.2704,124.0248,124.1445,13671.0
2016-10-07 11:15:00,197.22,197.24,196.99,197.09,17894.0,124.1822,124.1948,124.0374,124.1004,17894.0
2016-10-07 11:20:00,197.13,197.29,196.99,197.06,9441.0,124.1256,124.2263,124.0374,124.0815,9441.0
2016-10-07 11:25:00,197.06,197.33,196.98,197.26,15859.0,124.0815,124.2515,124.0311,124.2074,15859.0
2016-10-07 11:30:00,197.14,197.14,196.88,196.92,28294.0,124.1319,124.1319,123.9682,123.9934,28294.0
2016-10-07 11:35:00,197.01,197.03,196.53,196.53,33160.0,124.05,124.0626,123.7478,123.7478,33160.0
2016-10-07 11:40:00,196.56,196.63,196.16,196.27,11778.0,123.7667,123.8107,123.5148,123.5841,11778.0
2016-10-07 11:45:00,196.21,196.22,195.88,195.99,9425.0,123.5463,123.5526,123.3385,123.4078,9425.0
2016-10-07 11:50:00,195.99,196.41,195.86,196.4,14009.0,123.4078,123.6722,123.3259,123.6659,14009.0
2016-10-07 11:55:00,196.31,196.33,195.9,196.0,8261.0,123.6093,123.6218,123.3511,123.4141,8261.0
2016-10-07 12:00:00,196.06,196.5,195.88,195.96,17788.0,123.4518,123.7289,123.3385,123.3889,17788.0
2016-10-07 12:05:00,195.94,196.22,195.82,196.08,16059.0,123.3763,123.5526,123.3007,123.4644,16059.0
2016-10-07 12:10:00,196.15,196.42,195.95,196.38,6880.0,123.5085,123.6785,123.3826,123.6533,6880.0
2016-10-07 12:15:00,196.28,196.32,196.0,196.29,7677.0,123.5904,123.6156,123.4141,123.5967,7677.0
2016-10-07 12:20:00,196.31,196.51,196.03,196.29,11279.0,123.6093,123.7352,123.4329,123.5967,11279.0
2016-10-07 12:25:00,196.36,196.84,196.36,196.76,7829.0,123.6407,123.943,123.6407,123.8926,7829.0
2016-10-07 12:30:00,196.8,196.86,196.53,196.53,14430.0,123.9178,123.9556,123.7478,123.7478,14430.0
2016-10-07 12:35:00,196.62,196.81,196.5,196.56,12731.0,123.8045,123.9241,123.7289,123.7667,12731.0
2016-10-07 12:40:00,196.55,196.64,196.38,196.55,4950.0,123.7604,123.817,123.6533,123.7604,4950.0
2016-10-07 12:45:00,196.54,196.78,196.47,196.61,8000.0,123.7541,123.9052,123.71,123.7982,8000.0
2016-10-07 12:50:00,196.57,196.59,196.4,196.49,9731.0,123.773,123.7856,123.6659,123.7226,9731.0
2016-10-07 12:55:00,196.42,196.58,196.23,196.47,4649.0,123.6785,123.7793,123.5589,123.71,4649.0
2016-10-07 13:00:00,196.44,196.44,196.08,196.3,7589.0,123.6911,123.6911,123.4644,123.603,7589.0
2016-10-07 13:05:00,196.22,196.42,196.21,196.36,7304.0,123.5526,123.6785,123.5463,123.6407,7304.0
2016-10-07 13:10:00,196.47,196.47,196.1,196.18,3676.0,123.71,123.71,123.477,123.5274,3676.0
2016-10-07 13:15:00,196.16,196.36,196.1,196.2,5502.0,123.5148,123.6407,123.477,123.54,5502.0
2016-10-07 13:20:00,196.26,196.31,196.09,196.23,6800.0,123.5778,123.6093,123.4707,123.5589,6800.0
2016-10-07 13:25:00,196.23,196.59,196.22,196.53,9295.0,123.5589,123.7856,123.5526,123.7478,9295.0
2016-10-07 13:30:00,196.55,196.59,196.42,196.56,10707.0,123.7604,123.7856,123.6785,123.7667,10707.0
2016-10-07 13:35:00,196.58,196.7,196.55,196.58,5785.0,123.7793,123.8548,123.7604,123.7793,5785.0
2016-10-07 13:40:00,196.58,196.82,196.58,196.79,6115.0,123.7793,123.9304,123.7793,123.9115,6115.0
2016-10-07 13:45:00,196.84,197.0,196.76,196.76,7397.0,123.943,124.0437,123.8926,123.8926,7397.0
2016-10-07 13:50:00,196.86,196.99,196.73,196.94,9041.0,123.9556,124.0374,123.8737,124.0059,9041.0
2016-10-07 13:55:00,196.95,197.13,196.84,196.85,4329.0,124.0122,124.1256,123.943,123.9493,4329.0
2016-10-07 14:00:00,196.9,197.11,196.75,196.75,12396.0,123.9808,124.113,123.8863,123.8863,12396.0
2016-10-07 14:05:00,196.76,196.87,196.59,196.61,8709.0,123.8926,123.9619,123.7856,123.7982,8709.0
2016-10-07 14:10:00,196.62,197.17,196.61,196.93,9680.0,123.8045,124.1508,123.7982,123.9996,9680.0
2016-10-07 14:15:00,196.93,196.93,196.72,196.79,4024.0,123.9996,123.9996,123.8674,123.9115,4024.0
2016-10-07 14:20:00,196.8,196.96,196.78,196.88,5070.0,123.9178,124.0185,123.9052,123.9682,5070.0
2016-10-07 14:25:00,196.85,196.92,196.75,196.75,10292.0,123.9493,123.9934,123.8863,123.8863,10292.0
2016-10-07 14:30:00,196.82,197.08,196.82,197.03,6345.0,123.9304,124.0941,123.9304,124.0626,6345.0
2016-10-07 14:35:00,197.03,197.04,196.89,197.01,2100.0,124.0626,124.0689,123.9745,124.05,2100.0
2016-10-07 14:40:00,197.02,197.02,196.67,196.67,6621.0,124.0563,124.0563,123.8359,123.8359,6621.0
2016-10-07 14:45:00,196.68,196.85,196.6,196.69,4549.0,123.8422,123.9493,123.7919,123.8485,4549.0
2016-10-07 14:50:00,196.64,196.65,196.4,196.44,6475.0,123.817,123.8233,123.6659,123.6911,6475.0
2016-10-07 14:55:00,196.41,196.54,196.36,196.36,8180.0,123.6722,123.7541,123.6407,123.6407,8180.0
2016-10-07 15:00:00,196.37,196.61,196.36,196.56,9239.0,123.647,123.7982,123.6407,123.7667,9239.0
2016-10-07 15:05:00,196.55,196.66,196.53,196.54,3370.0,123.7604,123.8296,123.7478,123.7541,3370.0
2016-10-07 15:10:00,196.5,196.68,196.5,196.63,9305.0,123.7289,123.8422,123.7289,123.8107,9305.0
2016-10-07 15:15:00,196.63,196.77,196.61,196.68,7262.0,123.8107,123.8989,123.7982,123.8422,7262.0
2016-10-07 15:20:00,196.66,196.72,196.45,196.45,5600.0,123.8296,123.8674,123.6974,123.6974,5600.0
2016-10-07 15:25:00,196.41,196.55,196.36,196.4,10618.0,123.6722,123.7604,123.6407,123.6659,10618.0
2016-10-07 15:30:00,196.43,196.63,196.42,196.63,9719.0,123.6848,123.8107,123.6785,123.8107,9719.0
2016-10-07 15:35:00,196.62,196.87,196.62,196.81,11032.0,123.8045,123.9619,123.8045,123.9241,11032.0
2016-10-07 15:40:00,196.8,197.06,196.79,197.01,35901.0,123.9178,124.0815,123.9115,124.05,35901.0
2016-10-07 15:45:00,197.0,197.2,197.0,197.06,20659.0,124.0437,124.1697,124.0437,124.0815,20659.0
2016-10-07 15:50:00,197.06,197.07,196.86,196.88,21494.0,124.0815,124.0878,123.9556,123.9682,21494.0
2016-10-07 15:55:00,196.87,197.12,196.76,196.84,56292.0,123.9619,124.1193,123.8926,123.943,56292.0
2016-10-10 09:30:00,196.97,198.26,196.97,198.15,20597.0,124.0248,124.8371,124.0248,124.7678,20597.0
2016-10-10 09:35:00,197.78,198.06,197.47,197.86,8285.0,124.5349,124.7112,124.3397,124.5852,8285.0
2016-10-10 09:40:00,197.92,198.83,197.89,198.83,4588.0,124.623,125.196,124.6041,125.196,4588.0
2016-10-10 09:45:00,198.43,198.78,198.1,198.68,10416.0,124.9441,125.1645,124.7364,125.1016,10416.0
2016-10-10 09:50:00,198.35,198.55,198.05,198.35,5000.0,124.8938,125.0197,124.7049,124.8938,5000.0
2016-10-10 09:55:00,198.0,198.12,197.8,198.09,6600.0,124.6734,124.7489,124.5475,124.7301,6600.0
2016-10-10 10:00:00,198.0,198.2,197.79,197.97,10015.0,124.6734,124.7993,124.5412,124.6545,10015.0
2016-10-10 10:05:00,197.83,198.01,197.72,198.01,6739.0,124.5663,124.6797,124.4971,124.6797,6739.0
2016-10-10 10:10:00,198.08,198.42,197.86,198.04,5543.0,124.7238,124.9378,124.5852,124.6986,5543.0
2016-10-10 10:15:00,197.99,198.04,197.85,197.99,5717.0,124.6671,124.6986,124.5789,124.6671,5717.0
2016-10-10 10:20:00,197.97,198.1,197.82,198.09,8780.0,124.6545,124.7364,124.56,124.7301,8780.0
2016-10-10 10:25:00,198.13,198.6,198.05,198.6,6230.0,124.7552,125.0512,124.7049,125.0512,6230.0
2016-10-10 10:30:00,198.53,198.53,198.02,198.16,3841.0,125.0071,125.0071,124.686,124.7741,3841.0
2016-10-10 10:35:00,198.08,198.18,197.98,198.13,3752.0,124.7238,124.7867,124.6608,124.7552,3752.0
2016-10-10 10:40:00,197.98,198.0,197.87,197.94,13281.0,124.6608,124.6734,124.5915,124.6356,13281.0
2016-10-10 10:45:00,197.94,198.26,197.92,198.0,7994.0,124.6356,124.8371,124.623,124.6734,7994.0
2016-10-10 10:50:00,197.93,198.03,197.85,198.0,8223.0,124.6293,124.6923,124.5789,124.6734,8223.0
2016-10-10 10:55:00,198.07,198.07,197.78,197.87,3119.0,124.7175,124.7175,124.5349,124.5915,3119.0
2016-10-10 11:00:00,197.88,198.03,197.84,198.03,5594.0,124.5978,124.6923,124.5726,124.6923,5594.0
2016-10-10 11:05:00,198.18,198.28,198.14,198.19,2798.0,124.7867,124.8497,124.7615,124.793,2798.0
2016-10-10 11:10:00,198.13,198.13,198.0,198.03,3300.0,124.7552,124.7552,124.6734,124.6923,3300.0
2016-10-10 11:15:00,198.07,198.1,197.98,198.08,9407.0,124.7175,124.7364,124.6608,124.7238,9407.0
2016-10-10 11:20:00,198.06,198.07,197.96,198.06,4966.0,124.7112,124.7175,124.6482,124.7112,4966.0
2016-10-10 11:25:00,198.01,198.11,197.97,198.1,2431.0,124.6797,124.7427,124.6545,124.7364,2431.0
2016-10-10 11:30:00,198.04,198.08,197.8,197.8,34285.0,124.6986,124.7238,124.5475,124.5475,34285.0
2016-10-10 11:35:00,197.86,197.9,197.71,197.88,6962.0,124.5852,124.6104,124.4908,124.5978,6962.0
2016-10-10 11:40:00,197.87,198.01,197.87,197.92,3996.0,124.5915,124.6797,124.5915,124.623,3996.0
2016-10-10 11:45:00,197.96,198.06,197.83,198.06,3803.0,124.6482,124.7112,124.5663,124.7112,3803.0
2016-10-10 11:50:00,198.06,198.06,197.8,198.0,3629.0,124.7112,124.7112,124.5475,124.6734,3629.0
2016-10-10 11:55:00,197.89,197.93,197.74,197.82,3618.0,124.6041,124.6293,124.5097,124.56,3618.0
2016-10-10 12:00:00,197.76,197.77,197.41,197.54,5107.0,124.5223,124.5286,124.3019,124.3837,5107.0
2016-10-10 12:05:00,197.65,197.77,197.57,197.57,4400.0,124.453,124.5286,124.4026,124.4026,4400.0
2016-10-10 12:10:00,197.54,197.56,197.46,197.52,1000.0,124.3837,124.3963,124.3334,124.3711,1000.0
2016-10-10 12:15:00,197.5,197.5,197.22,197.22,2600.0,124.3586,124.3586,124.1822,124.1822,2600.0
2016-10-10 12:20:00,197.27,197.42,197.17,197.25,5654.0,124.2137,124.3082,124.1508,124.2011,5654.0
2016-10-10 12:25:00,197.21,197.33,197.08,197.3,3127.0,124.176,124.2515,124.0941,124.2326,3127.0
2016-10-10 12:30:00,197.34,197.35,197.24,197.27,1200.0,124.2578,124.2641,124.1948,124.2137,1200.0
2016-10-10 12:35:00,197.25,197.34,197.23,197.25,4500.0,124.2011,124.2578,124.1885,124.2011,4500.0
2016-10-10 12:40:00,197.22,197.31,197.22,197.3,2300.0,124.1822,124.2389,124.1822,124.2326,2300.0
2016-10-10 12:45:00,197.28,197.28,197.04,197.18,5298.0,124.22,124.22,124.0689,124.1571,5298.0
2016-10-10 12:50:00,197.25,197.25,197.07,197.07,1100.0,124.2011,124.2011,124.0878,124.0878,1100.0
2016-10-10 12:55:00,197.07,197.16,196.97,197.16,6347.0,124.0878,124.1445,124.0248,124.1445,6347.0
2016-10-10 13:00:00,197.1,197.3,197.07,197.3,2735.0,124.1067,124.2326,124.0878,124.2326,2735.0
2016-10-10 13:05:00,197.29,197.35,197.21,197.35,7911.0,124.2263,124.2641,124.176,124.2641,7911.0
2016-10-10 13:10:00,197.27,197.28,197.1,197.11,4100.0,124.2137,124.22,124.1067,124.113,4100.0
2016-10-10 13:15:00,197.1,197.17,197.03,197.08,9019.0,124.1067,124.1508,124.0626,124.0941,9019.0
2016-10-10 13:20:00,197.06,197.08,197.03,197.07,4773.0,124.0815,124.0941,124.0626,124.0878,4773.0
2016-10-10 13:25:00,197.06,197.19,197.06,197.14,2700.0,124.0815,124.1634,124.0815,124.1319,2700.0
2016-10-10 13:30:00,197.1,197.14,197.03,197.13,4790.0,124.1067,124.1319,124.0626,124.1256,4790.0
2016-10-10 13:35:00,197.08,197.12,196.85,196.88,6127.0,124.0941,124.1193,123.9493,123.9682,6127.0
2016-10-10 13:40:00,196.85,196.92,196.85,196.9,3286.0,123.9493,123.9934,123.9493,123.9808,3286.0
2016-10-10 13:45:00,196.92,197.16,196.89,197.16,2908.0,123.9934,124.1445,123.9745,124.1445,2908.0
2016-10-10 13:50:00,197.15,197.27,197.1,197.25,2159.0,124.1382,124.2137,124.1067,124.2011,2159.0
2016-10-10 13:55:00,197.18,197.26,197.1,197.1,4478.0,124.1571,124.2074,124.1067,124.1067,4478.0
2016-10-10 14:00:00,197.16,197.31,197.08,197.08,2554.0,124.1445,124.2389,124.0941,124.0941,2554.0
2016-10-10 14:05:00,197.14,197.31,197.12,197.28,2752.0,124.1319,124.2389,124.1193,124.22,2752.0
2016-10-10 14:10:00,197.26,197.39,197.26,197.36,3739.0,124.2074,124.2893,124.2074,124.2704,3739.0
2016-10-10 14:15:00,197.4,197.44,197.31,197.44,1700.0,124.2956,124.3208,124.2389,124.3208,1700.0
2016-10-10 14:20:00,197.44,197.45,197.3,197.32,4430.0,124.3208,124.3271,124.2326,124.2452,4430.0
2016-10-10 14:25:00,197.24,197.39,197.23,197.39,2277.0,124.1948,124.2893,124.1885,124.2893,2277.0
2016-10-10 14:30:00,197.28,197.42,197.28,197.35,2100.0,124.22,124.3082,124.22,124.2641,2100.0
2016-10-10 14:35:00,197.38,197.48,197.32,197.48,2540.0,124.283,124.346,124.2452,124.346,2540.0
2016-10-10 14:40:00,197.51,197.52,197.41,197.47,1902.0,124.3649,124.3711,124.3019,124.3397,1902.0
2016-10-10 14:45:00,197.48,197.52,197.43,197.47,2661.0,124.346,124.3711,124.3145,124.3397,2661.0
2016-10-10 14:50:00,197.51,197.52,197.35,197.52,3437.0,124.3649,124.3711,124.2641,124.3711,3437.0
2016-10-10 14:55:00,197.51,197.51,197.31,197.35,4459.0,124.3649,124.3649,124.2389,124.2641,4459.0
2016-10-10 15:00:00,197.4,197.41,197.3,197.34,2000.0,124.2956,124.3019,124.2326,124.2578,2000.0
2016-10-10 15:05:00,197.38,197.43,197.34,197.42,6585.0,124.283,124.3145,124.2578,124.3082,6585.0
2016-10-10 15:10:00,197.36,197.37,197.25,197.3,6909.0,124.2704,124.2767,124.2011,124.2326,6909.0
2016-10-10 15:15:00,197.32,197.36,197.26,197.33,3242.0,124.2452,124.2704,124.2074,124.2515,3242.0
2016-10-10 15:20:00,197.33,197.36,197.28,197.3,4297.0,124.2515,124.2704,124.22,124.2326,4297.0
2016-10-10 15:25:00,197.3,197.42,197.3,197.38,3599.0,124.2326,124.3082,124.2326,124.283,3599.0
2016-10-10 15:30:00,197.36,197.38,197.3,197.31,7534.0,124.2704,124.283,124.2326,124.2389,7534.0
2016-10-10 15:35:00,197.32,197.42,197.31,197.38,5430.0,124.2452,124.3082,124.2389,124.283,5430.0
2016-10-10 15:40:00,197.39,197.59,197.37,197.58,5955.0,124.2893,124.4152,124.2767,124.4089,5955.0
2016-10-10 15:45:00,197.54,197.61,197.51,197.51,10020.0,124.3837,124.4278,124.3649,124.3649,10020.0
2016-10-10 15:50:00,197.5,197.56,197.47,197.54,12702.0,124.3586,124.3963,124.3397,124.3837,12702.0
2016-10-10 15:55:00,197.54,197.68,197.46,197.5,27695.0,124.3837,124.4719,124.3334,124.3586,27695.0
2016-10-11 09:30:00,197.5,197.5,196.11,197.15,24778.0,124.3586,124.3586,123.4833,124.1382,24778.0
2016-10-11 09:35:00,196.8,197.33,196.8,197.09,20825.0,123.9178,124.2515,123.9178,124.1004,20825.0
2016-10-11 09:40:00,196.94,197.26,196.78,196.98,6360.0,124.0059,124.2074,123.9052,124.0311,6360.0
2016-10-11 09:45:00,197.0,197.19,196.81,196.93,8284.0,124.0437,124.1634,123.9241,123.9996,8284.0
2016-10-11 09:50:00,196.84,196.91,196.5,196.68,12388.0,123.943,123.9871,123.7289,123.8422,12388.0
2016-10-11 09:55:00,196.64,198.07,196.56,198.07,9186.0,123.817,124.7175,123.7667,124.7175,9186.0
2016-10-11 10:00:00,198.19,198.19,196.85,196.92,11796.0,124.793,124.793,123.9493,123.9934,11796.0
2016-10-11 10:05:00,196.92,197.3,196.88,197.06,16903.0,123.9934,124.2326,123.9682,124.0815,16903.0
2016-10-11 10:10:00,196.99,197.06,196.67,196.75,27310.0,124.0374,124.0815,123.8359,123.8863,27310.0
2016-10-11 10:15:00,196.69,197.04,196.68,196.92,7357.0,123.8485,124.0689,123.8422,123.9934,7357.0
2016-10-11 10:20:00,196.83,197.15,196.8,197.06,8978.0,123.9367,124.1382,123.9178,124.0815,8978.0
2016-10-11 10:25:00,196.93,197.2,196.91,196.95,7300.0,123.9996,124.1697,123.9871,124.0122,7300.0
2016-10-11 10:30:00,197.17,197.27,197.05,197.17,14126.0,124.1508,124.2137,124.0752,124.1508,14126.0
2016-10-11 10:35:00,197.17,197.17,196.86,197.02,14412.0,124.1508,124.1508,123.9556,124.0563,14412.0
2016-10-11 10:40:00,197.0,197.1,196.89,196.93,4958.0,124.0437,124.1067,123.9745,123.9996,4958.0
2016-10-11 10:45:00,197.0,197.17,196.95,197.1,5377.0,124.0437,124.1508,124.0122,124.1067,5377.0
2016-10-11 10:50:00,197.1,197.16,196.87,197.07,8579.0,124.1067,124.1445,123.9619,124.0878,8579.0
2016-10-11 10:55:00,196.93,197.11,196.87,196.87,4841.0,123.9996,124.113,123.9619,123.9619,4841.0
2016-10-11 11:00:00,196.89,196.89,196.43,196.5,6401.0,123.9745,123.9745,123.6848,123.7289,6401.0
2016-10-11 11:05:00,196.39,196.52,196.3,196.32,9076.0,123.6596,123.7415,123.603,123.6156,9076.0
2016-10-11 11:10:00,196.43,196.52,196.24,196.24,5865.0,123.6848,123.7415,123.5652,123.5652,5865.0
2016-10-11 11:15:00,196.24,196.24,195.91,196.13,9599.0,123.5652,123.5652,123.3574,123.4959,9599.0
2016-10-11 11:20:00,196.03,196.19,195.97,196.19,6900.0,123.4329,123.5337,123.3952,123.5337,6900.0
2016-10-11 11:25:00,196.19,196.25,195.81,195.81,3552.0,123.5337,123.5715,123.2944,123.2944,3552.0
2016-10-11 11:30:00,195.91,196.29,195.73,196.12,8095.0,123.3574,123.5967,123.2441,123.4896,8095.0
2016-10-11 11:35:00,196.14,196.25,195.93,195.93,2258.0,123.5022,123.5715,123.37,123.37,2258.0
2016-10-11 11:40:00,195.99,196.32,195.98,196.3,6919.0,123.4078,123.6156,123.4015,123.603,6919.0
2016-10-11 11:45:00,196.34,196.35,196.01,196.03,3919.0,123.6281,123.6344,123.4204,123.4329,3919.0
2016-10-11 11:50:00,196.09,196.24,195.91,196.13,6653.0,123.4707,123.5652,123.3574,123.4959,6653.0
2016-10-11 11:55:00,196.22,196.22,195.9,196.08,2505.0,123.5526,123.5526,123.3511,123.4644,2505.0
2016-10-11 12:00:00,196.03,196.2,196.01,196.12,5745.0,123.4329,123.54,123.4204,123.4896,5745.0
2016-10-11 12:05:00,196.16,196.16,196.05,196.05,6404.0,123.5148,123.5148,123.4455,123.4455,6404.0
2016-10-11 12:10:00,196.13,196.16,195.99,196.02,6969.0,123.4959,123.5148,123.4078,123.4267,6969.0
2016-10-11 12:15:00,196.0,196.19,195.98,196.19,3229.0,123.4141,123.5337,123.4015,123.5337,3229.0
2016-10-11 12:20:00,196.2,196.2,195.95,196.08,1800.0,123.54,123.54,123.3826,123.4644,1800.0
2016-10-11 12:25:00,195.97,196.08,195.97,196.07,2621.0,123.3952,123.4644,123.3952,123.4581,2621.0
2016-10-11 12:30:00,196.03,196.03,195.93,195.93,1796.0,123.4329,123.4329,123.37,123.37,1796.0
2016-10-11 12:35:00,196.01,196.08,195.82,195.97,5718.0,123.4204,123.4644,123.3007,123.3952,5718.0
2016-10-11 12:40:00,196.03,196.22,196.01,196.09,3177.0,123.4329,123.5526,123.4204,123.4707,3177.0
2016-10-11 12:45:00,196.21,196.27,196.13,196.15,4122.0,123.5463,123.5841,123.4959,123.5085,4122.0
2016-10-11 12:50:00,196.12,196.12,195.95,195.95,1813.0,123.4896,123.4896,123.3826,123.3826,1813.0
2016-10-11 12:55:00,196.02,196.03,195.9,195.91,1200.0,123.4267,123.4329,123.3511,123.3574,1200.0
2016-10-11 13:00:00,195.94,195.97,195.62,195.82,4831.0,123.3763,123.3952,123.1748,123.3007,4831.0
2016-10-11 13:05:00,195.77,195.78,195.72,195.72,700.0,123.2692,123.2755,123.2378,123.2378,700.0
2016-10-11 13:10:00,195.68,195.68,195.29,195.29,4013.0,123.2126,123.2126,122.967,122.967,4013.0
2016-10-11 13:15:00,195.29,195.38,195.14,195.19,5024.0,122.967,123.0237,122.8725,122.904,5024.0
2016-10-11 13:20:00,195.23,195.34,195.21,195.32,1900.0,122.9292,122.9985,122.9166,122.9859,1900.0
2016-10-11 13:25:00,195.33,195.37,195.21,195.21,4805.0,122.9922,123.0174,122.9166,122.9166,4805.0
2016-10-11 13:30:00,195.21,195.29,195.05,195.27,5053.0,122.9166,122.967,122.8159,122.9544,5053.0
2016-10-11 13:35:00,195.17,195.17,194.89,194.91,6470.0,122.8914,122.8914,122.7151,122.7277,6470.0
2016-10-11 13:40:00,194.94,195.09,194.94,194.96,6480.0,122.7466,122.8411,122.7466,122.7592,6480.0
2016-10-11 13:45:00,195.08,195.09,194.87,194.88,6201.0,122.8348,122.8411,122.7025,122.7088,6201.0
2016-10-11 13:50:00,195.02,195.09,194.93,195.02,4868.0,122.797,122.8411,122.7403,122.797,4868.0
2016-10-11 13:55:00,195.09,195.12,194.82,194.87,7055.0,122.8411,122.86,122.6711,122.7025,7055.0
2016-10-11 14:00:00,194.83,195.17,194.83,195.11,4017.0,122.6774,122.8914,122.6774,122.8537,4017.0
2016-10-11 14:05:00,195.04,195.32,195.04,195.32,5578.0,122.8096,122.9859,122.8096,122.9859,5578.0
2016-10-11 14:10:00,195.35,195.45,195.26,195.39,4730.0,123.0048,123.0677,122.9481,123.03,4730.0
2016-10-11 14:15:00,195.4,195.4,195.0,195.14,4516.0,123.0363,123.0363,122.7844,122.8725,4516.0
2016-10-11 14:20:00,195.05,195.18,195.04,195.15,3093.0,122.8159,122.8977,122.8096,122.8788,3093.0
2016-10-11 14:25:00,195.18,195.21,195.06,195.1,7323.0,122.8977,122.9166,122.8222,122.8474,7323.0
2016-10-11 14:30:00,195.16,195.32,195.16,195.24,2765.0,122.8851,122.9859,122.8851,122.9355,2765.0
2016-10-11 14:35:00,195.32,195.36,195.22,195.24,3910.0,122.9859,123.0111,122.9229,122.9355,3910.0
2016-10-11 14:40:00,195.26,195.3,195.15,195.24,9471.0,122.9481,122.9733,122.8788,122.9355,9471.0
2016-10-11 14:45:00,195.22,195.33,195.19,195.28,3078.0,122.9229,122.9922,122.904,122.9607,3078.0
2016-10-11 14:50:00,195.27,195.42,195.07,195.42,10345.0,122.9544,123.0489,122.8285,123.0489,10345.0
2016-10-11 14:55:00,195.42,195.42,195.31,195.38,4915.0,123.0489,123.0489,122.9796,123.0237,4915.0
2016-10-11 15:00:00,195.37,195.42,195.3,195.33,9316.0,123.0174,123.0489,122.9733,122.9922,9316.0
2016-10-11 15:05:00,195.39,195.39,195.14,195.24,11921.0,123.03,123.03,122.8725,122.9355,11921.0
2016-10-11 15:10:00,195.28,195.35,195.17,195.29,9259.0,122.9607,123.0048,122.8914,122.967,9259.0
2016-10-11 15:15:00,195.16,195.35,195.13,195.35,7280.0,122.8851,123.0048,122.8663,123.0048,7280.0
2016-10-11 15:20:00,195.32,195.54,195.31,195.46,6708.0,122.9859,123.1244,122.9796,123.074,6708.0
2016-10-11 15:25:00,195.52,195.54,195.34,195.36,9027.0,123.1118,123.1244,122.9985,123.0111,9027.0
2016-10-11 15:30:00,195.39,195.52,195.24,195.47,10182.0,123.03,123.1118,122.9355,123.0803,10182.0
2016-10-11 15:35:00,195.46,195.55,195.38,195.55,24224.0,123.074,123.1307,123.0237,123.1307,24224.0
2016-10-11 15:40:00,195.58,195.69,195.54,195.66,10936.0,123.1496,123.2189,123.1244,123.2,10936.0
2016-10-11 15:45:00,195.62,195.79,195.57,195.69,18943.0,123.1748,123.2818,123.1433,123.2189,18943.0
2016-10-11 15:50:00,195.78,195.78,195.64,195.75,16329.0,123.2755,123.2755,123.1874,123.2566,16329.0
2016-10-11 15:55:00,195.75,195.75,195.45,195.55,54239.0,123.2566,123.2566,123.0677,123.1307,54239.0
2016-10-12 09:30:00,196.08,196.78,195.59,196.74,28289.0,123.4644,123.9052,123.1559,123.88,28289.0
2016-10-12 09:35:00,196.65,197.25,196.64,196.85,7446.0,123.8233,124.2011,123.817,123.9493,7446.0
2016-10-12 09:40:00,196.69,197.25,196.67,197.23,12271.0,123.8485,124.2011,123.8359,124.1885,12271.0
2016-10-12 09:45:00,197.04,197.79,196.97,197.65,22854.0,124.0689,124.5412,124.0248,124.453,22854.0
2016-10-12 09:50:00,197.57,197.8,197.45,197.62,16226.0,124.4026,124.5475,124.3271,124.4341,16226.0
2016-10-12 09:55:00,197.48,197.6,197.01,197.01,5564.0,124.346,124.4215,124.05,124.05,5564.0
2016-10-12 10:00:00,197.09,197.34,196.96,197.2,3075.0,124.1004,124.2578,124.0185,124.1697,3075.0
2016-10-12 10:05:00,197.14,197.14,196.8,196.9,5244.0,124.1319,124.1319,123.9178,123.9808,5244.0
2016-10-12 10:10:00,197.13,197.13,196.87,196.97,3803.0,124.1256,124.1256,123.9619,124.0248,3803.0
2016-10-12 10:15:00,196.88,197.05,196.66,196.77,5073.0,123.9682,124.0752,123.8296,123.8989,5073.0
2016-10-12 10:20:00,196.75,196.8,196.57,196.67,2867.0,123.8863,123.9178,123.773,123.8359,2867.0
2016-10-12 10:25:00,196.62,196.79,196.59,196.64,6236.0,123.8045,123.9115,123.7856,123.817,6236.0
2016-10-12 10:30:00,196.59,196.82,196.54,196.8,6302.0,123.7856,123.9304,123.7541,123.9178,6302.0
2016-10-12 10:35:00,196.68,196.73,196.56,196.69,3403.0,123.8422,123.8737,123.7667,123.8485,3403.0
2016-10-12 10:40:00,196.69,196.69,196.6,196.6,812.0,123.8485,123.8485,123.7919,123.7919,812.0
2016-10-12 10:45:00,196.56,196.68,196.35,196.61,6499.0,123.7667,123.8422,123.6344,123.7982,6499.0
2016-10-12 10:50:00,196.59,196.62,196.35,196.36,102501.0,123.7856,123.8045,123.6344,123.6407,102501.0
2016-10-12 10:55:00,196.41,196.53,196.32,196.5,6526.0,123.6722,123.7478,123.6156,123.7289,6526.0
2016-10-12 11:00:00,196.43,196.72,196.42,196.64,4901.0,123.6848,123.8674,123.6785,123.817,4901.0
2016-10-12 11:05:00,196.67,196.73,196.5,196.5,1720.0,123.8359,123.8737,123.7289,123.7289,1720.0
2016-10-12 11:10:00,196.53,196.8,196.48,196.74,8280.0,123.7478,123.9178,123.7163,123.88,8280.0
2016-10-12 11:15:00,196.67,196.8,196.58,196.8,5715.0,123.8359,123.9178,123.7793,123.9178,5715.0
2016-10-12 11:20:00,196.75,196.81,196.65,196.65,4052.0,123.8863,123.9241,123.8233,123.8233,4052.0
2016-10-12 11:25:00,196.69,196.98,196.68,196.95,7808.0,123.8485,124.0311,123.8422,124.0122,7808.0
2016-10-12 11:30:00,196.92,197.24,196.85,197.24,10874.0,123.9934,124.1948,123.9493,124.1948,10874.0
2016-10-12 11:35:00,197.2,197.22,196.97,196.97,6937.0,124.1697,124.1822,124.0248,124.0248,6937.0
2016-10-12 11:40:00,197.0,197.22,196.97,197.2,14276.0,124.0437,124.1822,124.0248,124.1697,14276.0
2016-10-12 11:45:00,197.22,197.39,197.17,197.18,41785.0,124.1822,124.2893,124.1508,124.1571,41785.0
2016-10-12 11:50:00,197.19,197.29,197.14,197.29,9918.0,124.1634,124.2263,124.1319,124.2263,9918.0
2016-10-12 11:55:00,197.32,197.37,197.15,197.26,6614.0,124.2452,124.2767,124.1382,124.2074,6614.0
2016-10-12 12:00:00,197.31,197.52,197.28,197.52,6577.0,124.2389,124.3711,124.22,124.3711,6577.0
2016-10-12 12:05:00,197.52,197.52,197.27,197.36,2733.0,124.3711,124.3711,124.2137,124.2704,2733.0
2016-10-12 12:10:00,197.41,197.6,197.38,197.51,5013.0,124.3019,124.4215,124.283,124.3649,5013.0
2016-10-12 12:15:00,197.44,197.55,197.44,197.51,1691.0,124.3208,124.39,124.3208,124.3649,1691.0
2016-10-12 12:20:00,197.48,197.56,197.47,197.54,3239.0,124.346,124.3963,124.3397,124.3837,3239.0
2016-10-12 12:25:00,197.54,197.66,197.54,197.62,3291.0,124.3837,124.4593,124.3837,124.4341,3291.0
2016-10-12 12:30:00,197.66,197.79,197.63,197.77,5021.0,124.4593,124.5412,124.4404,124.5286,5021.0
2016-10-12 12:35:00,197.83,197.97,197.77,197.9,2887.0,124.5663,124.6545,124.5286,124.6104,2887.0
2016-10-12 12:40:00,197.87,198.0,197.87,197.93,8821.0,124.5915,124.6734,124.5915,124.6293,8821.0
2016-10-12 12:45:00,197.94,198.13,197.93,198.05,3451.0,124.6356,124.7552,124.6293,124.7049,3451.0
2016-10-12 12:50:00,197.97,198.01,197.97,198.0,700.0,124.6545,124.6797,124.6545,124.6734,700.0
2016-10-12 12:55:00,198.1,198.1,197.97,197.99,3141.0,124.7364,124.7364,124.6545,124.6671,3141.0
2016-10-12 13:00:00,198.01,198.05,197.82,197.9,5489.0,124.6797,124.7049,124.56,124.6104,5489.0
2016-10-12 13:05:00,197.94,198.22,197.93,198.15,5851.0,124.6356,124.8119,124.6293,124.7678,5851.0
2016-10-12 13:10:00,198.16,198.16,197.83,197.83,4016.0,124.7741,124.7741,124.5663,124.5663,4016.0
2016-10-12 13:15:00,197.86,198.08,197.86,197.95,6964.0,124.5852,124.7238,124.5852,124.6419,6964.0
2016-10-12 13:20:00,197.9,197.93,197.77,197.79,1000.0,124.6104,124.6293,124.5286,124.5412,1000.0
2016-10-12 13:25:00,197.86,197.89,197.76,197.78,3476.0,124.5852,124.6041,124.5223,124.5349,3476.0
2016-10-12 13:30:00,197.76,197.77,197.71,197.73,4125.0,124.5223,124.5286,124.4908,124.5034,4125.0
2016-10-12 13:35:00,197.76,197.76,197.6,197.65,4457.0,124.5223,124.5223,124.4215,124.453,4457.0
2016-10-12 13:40:00,197.72,197.81,197.72,197.8,2392.0,124.4971,124.5538,124.4971,124.5475,2392.0
2016-10-12 13:45:00,197.79,197.89,197.77,197.82,2784.0,124.5412,124.6041,124.5286,124.56,2784.0
2016-10-12 13:50:00,197.83,197.87,197.78,197.87,5268.0,124.5663,124.5915,124.5349,124.5915,5268.0
2016-10-12 13:55:00,197.88,197.96,197.85,197.96,5177.0,124.5978,124.6482,124.5789,124.6482,5177.0
2016-10-12 14:00:00,197.9,198.18,197.87,198.1,6134.0,124.6104,124.7867,124.5915,124.7364,6134.0
2016-10-12 14:05:00,198.08,198.37,197.99,198.37,40167.0,124.7238,124.9064,124.6671,124.9064,40167.0
2016-10-12 14:10:00,198.32,198.45,198.21,198.36,3833.0,124.8749,124.9567,124.8056,124.9001,3833.0
2016-10-12 14:15:00,198.38,198.41,198.27,198.37,2825.0,124.9127,124.9315,124.8434,124.9064,2825.0
2016-10-12 14:20:00,198.42,198.73,198.42,198.67,6790.0,124.9378,125.133,124.9378,125.0953,6790.0
2016-10-12 14:25:00,198.63,198.68,198.28,198.43,5060.0,125.0701,125.1016,124.8497,124.9441,5060.0
2016-10-12 14:30:00,198.43,198.72,198.39,198.72,6946.0,124.9441,125.1267,124.919,125.1267,6946.0
2016-10-12 14:35:00,198.67,198.7,198.4,198.7,8232.0,125.0953,125.1142,124.9253,125.1142,8232.0
2016-10-12 14:40:00,198.71,198.88,198.66,198.88,14461.0,125.1204,125.2275,125.089,125.2275,14461.0
2016-10-12 14:45:00,198.85,198.87,198.69,198.71,5954.0,125.2086,125.2212,125.1079,125.1204,5954.0
2016-10-12 14:50:00,198.74,198.75,198.65,198.69,5579.0,125.1393,125.1456,125.0827,125.1079,5579.0
2016-10-12 14:55:00,198.65,198.77,198.49,198.51,20279.0,125.0827,125.1582,124.9819,124.9945,20279.0
2016-10-12 15:00:00,198.51,198.55,198.4,198.54,11006.0,124.9945,125.0197,124.9253,125.0134,11006.0
2016-10-12 15:05:00,198.55,198.78,198.55,198.77,4126.0,125.0197,125.1645,125.0197,125.1582,4126.0
2016-10-12 15:10:00,198.77,198.9,198.72,198.8,5866.0,125.1582,125.2401,125.1267,125.1771,5866.0
2016-10-12 15:15:00,198.82,198.84,198.68,198.78,6926.0,125.1897,125.2023,125.1016,125.1645,6926.0
2016-10-12 15:20:00,198.81,198.87,198.74,198.76,7237.0,125.1834,125.2212,125.1393,125.1519,7237.0
2016-10-12 15:25:00,198.73,198.79,198.67,198.72,9005.0,125.133,125.1708,125.0953,125.1267,9005.0
2016-10-12 15:30:00,198.69,198.75,198.62,198.7,19694.0,125.1079,125.1456,125.0638,125.1142,19694.0
2016-10-12 15:35:00,198.69,198.85,198.69,198.78,24459.0,125.1079,125.2086,125.1079,125.1645,24459.0
2016-10-12 15:40:00,198.78,199.05,198.76,198.92,32470.0,125.1645,125.3345,125.1519,125.2527,32470.0
2016-10-12 15:45:00,198.89,199.01,198.86,198.97,23137.0,125.2338,125.3093,125.2149,125.2842,23137.0
2016-10-12 15:50:00,198.97,198.97,198.85,198.87,30048.0,125.2842,125.2842,125.2086,125.2212,30048.0
2016-10-12 15:55:00,198.86,198.99,198.84,198.91,67579.0,125.2149,125.2968,125.2023,125.2464,67579.0
2016-10-13 09:30:00,197.83,199.22,196.91,198.92,24357.0,124.5663,125.4416,123.9871,125.2527,24357.0
2016-10-13 09:35:00,198.68,198.68,197.88,198.09,20166.0,125.1016,125.1016,124.5978,124.7301,20166.0
2016-10-13 09:40:00,198.04,198.11,197.56,197.82,26862.0,124.6986,124.7427,124.3963,124.56,26862.0
2016-10-13 09:45:00,197.7,198.04,197.66,197.85,10550.0,124.4845,124.6986,124.4593,124.5789,10550.0
2016-10-13 09:50:00,197.74,198.11,197.6,198.11,6389.0,124.5097,124.7427,124.4215,124.7427,6389.0
2016-10-13 09:55:00,197.83,198.13,197.57,198.11,12952.0,124.5663,124.7552,124.4026,124.7427,12952.0
2016-10-13 10:00:00,198.06,198.64,198.05,198.64,3839.0,124.7112,125.0764,124.7049,125.0764,3839.0
2016-10-13 10:05:00,198.69,199.08,198.69,198.84,5782.0,125.1079,125.3534,125.1079,125.2023,5782.0
2016-10-13 10:10:00,198.82,198.83,198.32,198.37,5346.0,125.1897,125.196,124.8749,124.9064,5346.0
2016-10-13 10:15:00,198.35,198.35,198.04,198.11,6978.0,124.8938,124.8938,124.6986,124.7427,6978.0
2016-10-13 10:20:00,198.08,198.13,197.96,198.13,4489.0,124.7238,124.7552,124.6482,124.7552,4489.0
2016-10-13 10:25:00,198.08,198.32,197.98,198.11,4564.0,124.7238,124.8749,124.6608,124.7427,4564.0
2016-10-13 10:30:00,197.99,198.55,197.98,198.55,7245.0,124.6671,125.0197,124.6608,125.0197,7245.0
2016-10-13 10:35:00,198.57,198.62,198.25,198.35,3525.0,125.0323,125.0638,124.8308,124.8938,3525.0
2016-10-13 10:40:00,198.29,198.32,198.09,198.17,7431.0,124.856,124.8749,124.7301,124.7804,7431.0
2016-10-13 10:45:00,198.07,198.27,198.02,198.05,9897.0,124.7175,124.8434,124.686,124.7049,9897.0
2016-10-13 10:50:00,198.05,198.44,198.04,198.3,10116.0,124.7049,124.9504,124.6986,124.8623,10116.0
2016-10-13 10:55:00,198.35,198.46,198.21,198.42,9571.0,124.8938,124.963,124.8056,124.9378,9571.0
2016-10-13 11:00:00,198.47,198.51,198.21,198.26,5367.0,124.9693,124.9945,124.8056,124.8371,5367.0
2016-10-13 11:05:00,198.28,198.56,198.28,198.51,3872.0,124.8497,125.026,124.8497,124.9945,3872.0
2016-10-13 11:10:00,198.43,198.51,198.22,198.22,7154.0,124.9441,124.9945,124.8119,124.8119,7154.0
2016-10-13 11:15:00,198.21,198.21,197.95,197.99,7107.0,124.8056,124.8056,124.6419,124.6671,7107.0
2016-10-13 11:20:00,197.98,198.13,197.75,197.85,12345.0,124.6608,124.7552,124.516,124.5789,12345.0
2016-10-13 11:25:00,197.93,198.07,197.85,197.93,11024.0,124.6293,124.7175,124.5789,124.6293,11024.0
2016-10-13 11:30:00,197.9,198.02,197.8,197.9,11945.0,124.6104,124.686,124.5475,124.6104,11945.0
2016-10-13 11:35:00,197.94,198.0,197.75,197.97,6811.0,124.6356,124.6734,124.516,124.6545,6811.0
2016-10-13 11:40:00,197.95,198.04,197.86,197.98,10855.0,124.6419,124.6986,124.5852,124.6608,10855.0
2016-10-13 11:45:00,198.01,198.02,197.8,197.87,4527.0,124.6797,124.686,124.5475,124.5915,4527.0
2016-10-13 11:50:00,197.92,198.08,197.83,197.83,10434.0,124.623,124.7238,124.5663,124.5663,10434.0
2016-10-13 11:55:00,197.8,197.94,197.8,197.84,5235.0,124.5475,124.6356,124.5475,124.5726,5235.0
2016-10-13 12:00:00,197.87,197.94,197.71,197.9,6521.0,124.5915,124.6356,124.4908,124.6104,6521.0
2016-10-13 12:05:00,197.95,198.08,197.84,198.08,5895.0,124.6419,124.7238,124.5726,124.7238,5895.0
2016-10-13 12:10:00,198.09,198.24,198.03,198.24,5436.0,124.7301,124.8245,124.6923,124.8245,5436.0
2016-10-13 12:15:00,198.31,198.35,198.21,198.28,3002.0,124.8686,124.8938,124.8056,124.8497,3002.0
2016-10-13 12:20:00,198.25,198.35,198.24,198.35,4691.0,124.8308,124.8938,124.8245,124.8938,4691.0
2016-10-13 12:25:00,198.35,198.35,198.18,198.26,2575.0,124.8938,124.8938,124.7867,124.8371,2575.0
2016-10-13 12:30:00,198.23,198.3,198.12,198.12,6438.0,124.8182,124.8623,124.7489,124.7489,6438.0
2016-10-13 12:35:00,198.23,198.59,198.16,198.59,2803.0,124.8182,125.0449,124.7741,125.0449,2803.0
2016-10-13 12:40:00,198.6,198.66,198.39,198.39,8245.0,125.0512,125.089,124.919,124.919,8245.0
2016-10-13 12:45:00,198.38,198.47,198.35,198.46,4956.0,124.9127,124.9693,124.8938,124.963,4956.0
2016-10-13 12:50:00,198.48,198.48,198.34,198.4,6127.0,124.9756,124.9756,124.8875,124.9253,6127.0
2016-10-13 12:55:00,198.38,198.47,198.25,198.33,14394.0,124.9127,124.9693,124.8308,124.8812,14394.0
2016-10-13 13:00:00,198.33,198.51,198.25,198.27,5611.0,124.8812,124.9945,124.8308,124.8434,5611.0
2016-10-13 13:05:00,198.2,198.56,198.18,198.56,3701.0,124.7993,125.026,124.7867,125.026,3701.0
2016-10-13 13:10:00,198.64,198.64,198.37,198.37,2558.0,125.0764,125.0764,124.9064,124.9064,2558.0
2016-10-13 13:15:00,198.38,198.59,198.34,198.59,3767.0,124.9127,125.0449,124.8875,125.0449,3767.0
2016-10-13 13:20:00,198.59,198.67,198.49,198.67,2416.0,125.0449,125.0953,124.9819,125.0953,2416.0
2016-10-13 13:25:00,198.66,198.81,198.38,198.38,10175.0,125.089,125.1834,124.9127,124.9127,10175.0
2016-10-13 13:30:00,198.44,198.46,198.25,198.34,9846.0,124.9504,124.963,124.8308,124.8875,9846.0
2016-10-13 13:35:00,198.32,198.44,198.27,198.28,4716.0,124.8749,124.9504,124.8434,124.8497,4716.0
2016-10-13 13:40:00,198.37,198.6,198.27,198.4,10280.0,124.9064,125.0512,124.8434,124.9253,10280.0
2016-10-13 13:45:00,198.43,198.59,198.34,198.34,4608.0,124.9441,125.0449,124.8875,124.8875,4608.0
2016-10-13 13:50:00,198.35,198.6,198.29,198.6,1600.0,124.8938,125.0512,124.856,125.0512,1600.0
2016-10-13 13:55:00,198.64,198.67,198.47,198.56,3123.0,125.0764,125.0953,124.9693,125.026,3123.0
2016-10-13 14:00:00,198.57,198.87,198.55,198.74,6343.0,125.0323,125.2212,125.0197,125.1393,6343.0
2016-10-13 14:05:00,198.74,198.74,198.41,198.63,5119.0,125.1393,125.1393,124.9315,125.0701,5119.0
2016-10-13 14:10:00,198.63,198.64,198.39,198.5,8000.0,125.0701,125.0764,124.919,124.9882,8000.0
2016-10-13 14:15:00,198.39,198.57,198.38,198.38,5136.0,124.919,125.0323,124.9127,124.9127,5136.0
2016-10-13 14:20:00,198.4,198.5,198.18,198.22,7505.0,124.9253,124.9882,124.7867,124.8119,7505.0
2016-10-13 14:25:00,198.21,198.31,198.16,198.19,7600.0,124.8056,124.8686,124.7741,124.793,7600.0
2016-10-13 14:30:00,198.21,198.49,198.2,198.22,4910.0,124.8056,124.9819,124.7993,124.8119,4910.0
2016-10-13 14:35:00,198.2,198.2,198.03,198.05,9199.0,124.7993,124.7993,124.6923,124.7049,9199.0
2016-10-13 14:40:00,198.04,198.15,197.99,198.07,6953.0,124.6986,124.7678,124.6671,124.7175,6953.0
2016-10-13 14:45:00,198.1,198.32,198.09,198.2,10874.0,124.7364,124.8749,124.7301,124.7993,10874.0
2016-10-13 14:50:00,198.21,198.3,198.04,198.14,11914.0,124.8056,124.8623,124.6986,124.7615,11914.0
2016-10-13 14:55:00,198.15,198.36,198.05,198.1,10655.0,124.7678,124.9001,124.7049,124.7364,10655.0
2016-10-13 15:00:00,198.11,198.12,198.04,198.07,11399.0,124.7427,124.7489,124.6986,124.7175,11399.0
2016-10-13 15:05:00,198.11,198.12,197.99,198.02,7466.0,124.7427,124.7489,124.6671,124.686,7466.0
2016-10-13 15:10:00,198.05,198.22,198.04,198.12,9512.0,124.7049,124.8119,124.6986,124.7489,9512.0
2016-10-13 15:15:00,198.15,198.19,198.06,198.09,8424.0,124.7678,124.793,124.7112,124.7301,8424.0
2016-10-13 15:20:00,198.11,198.29,198.01,198.17,17290.0,124.7427,124.856,124.6797,124.7804,17290.0
2016-10-13 15:25:00,198.16,198.3,198.15,198.25,15923.0,124.7741,124.8623,124.7678,124.8308,15923.0
2016-10-13 15:30:00,198.27,198.4,198.14,198.14,7179.0,124.8434,124.9253,124.7615,124.7615,7179.0
2016-10-13 15:35:00,198.18,198.36,198.18,198.29,9685.0,124.7867,124.9001,124.7867,124.856,9685.0
2016-10-13 15:40:00,198.25,198.48,198.24,198.42,9165.0,124.8308,124.9756,124.8245,124.9378,9165.0
2016-10-13 15:45:00,198.36,198.57,198.25,198.25,25921.0,124.9001,125.0323,124.8308,124.8308,25921.0
2016-10-13 15:50:00,198.31,198.51,198.29,198.49,29381.0,124.8686,124.9945,124.856,124.9819,29381.0
2016-10-13 15:55:00,198.46,198.87,198.4,198.79,96365.0,124.963,125.2212,124.9253,125.1708,96365.0
2016-10-14 09:30:00,199.05,199.05,197.21,197.85,32631.0,125.3345,125.3345,124.176,124.5789,32631.0
2016-10-14 09:35:00,198.03,198.6,197.72,197.94,16385.0,124.6923,125.0512,124.4971,124.6356,16385.0
2016-10-14 09:40:00,198.04,198.29,197.69,198.03,12943.0,124.6986,124.856,124.4782,124.6923,12943.0
2016-10-14 09:45:00,198.03,198.72,197.77,198.38,5796.0,124.6923,125.1267,124.5286,124.9127,5796.0
2016-10-14 09:50:00,198.45,198.71,198.45,198.64,1793.0,124.9567,125.1204,124.9567,125.0764,1793.0
2016-10-14 09:55:00,198.63,198.93,198.55,198.77,2600.0,125.0701,125.259,125.0197,125.1582,2600.0
2016-10-14 10:00:00,198.99,199.66,198.99,199.4,11166.0,125.2968,125.7186,125.2968,125.5549,11166.0
2016-10-14 10:05:00,199.32,199.45,199.15,199.23,6750.0,125.5045,125.5864,125.3975,125.4479,6750.0
2016-10-14 10:10:00,199.22,199.6,199.22,199.41,4297.0,125.4416,125.6808,125.4416,125.5612,4297.0
2016-10-14 10:15:00,199.49,199.85,199.49,199.53,6925.0,125.6116,125.8383,125.6116,125.6368,6925.0
2016-10-14 10:20:00,199.45,199.61,199.35,199.49,4905.0,125.5864,125.6871,125.5234,125.6116,4905.0
2016-10-14 10:25:00,199.42,199.56,199.3,199.3,3457.0,125.5675,125.6557,125.4919,125.4919,3457.0
2016-10-14 10:30:00,199.31,199.32,199.11,199.21,2860.0,125.4982,125.5045,125.3723,125.4353,2860.0
2016-10-14 10:35:00,199.29,199.41,199.19,199.22,4411.0,125.4857,125.5612,125.4227,125.4416,4411.0
2016-10-14 10:40:00,199.19,199.39,199.18,199.32,3030.0,125.4227,125.5486,125.4164,125.5045,3030.0
2016-10-14 10:45:00,199.34,199.34,198.87,198.87,7416.0,125.5171,125.5171,125.2212,125.2212,7416.0
2016-10-14 10:50:00,198.89,198.89,198.55,198.55,3599.0,125.2338,125.2338,125.0197,125.0197,3599.0
2016-10-14 10:55:00,198.54,198.56,198.2,198.37,9846.0,125.0134,125.026,124.7993,124.9064,9846.0
2016-10-14 11:00:00,198.32,198.34,198.04,198.04,10305.0,124.8749,124.8875,124.6986,124.6986,10305.0
2016-10-14 11:05:00,198.02,198.2,197.92,198.03,6487.0,124.686,124.7993,124.623,124.6923,6487.0
2016-10-14 11:10:00,197.97,198.07,197.79,197.87,7766.0,124.6545,124.7175,124.5412,124.5915,7766.0
2016-10-14 11:15:00,197.88,197.88,197.73,197.8,18674.0,124.5978,124.5978,124.5034,124.5475,18674.0
2016-10-14 11:20:00,197.8,197.86,197.73,197.73,10251.0,124.5475,124.5852,124.5034,124.5034,10251.0
2016-10-14 11:25:00,197.75,197.84,197.61,197.61,5955.0,124.516,124.5726,124.4278,124.4278,5955.0
2016-10-14 11:30:00,197.68,197.73,197.43,197.68,4307.0,124.4719,124.5034,124.3145,124.4719,4307.0
2016-10-14 11:35:00,197.68,197.73,197.62,197.65,2400.0,124.4719,124.5034,124.4341,124.453,2400.0
2016-10-14 11:40:00,197.67,197.67,197.41,197.5,6841.0,124.4656,124.4656,124.3019,124.3586,6841.0
2016-10-14 11:45:00,197.6,197.76,197.47,197.47,4724.0,124.4215,124.5223,124.3397,124.3397,4724.0
2016-10-14 11:50:00,197.51,197.59,197.37,197.45,3211.0,124.3649,124.4152,124.2767,124.3271,3211.0
2016-10-14 11:55:00,197.34,197.5,197.21,197.34,8201.0,124.2578,124.3586,124.176,124.2578,8201.0
2016-10-14 12:00:00,197.33,197.44,197.19,197.3,2712.0,124.2515,124.3208,124.1634,124.2326,2712.0
2016-10-14 12:05:00,197.23,197.48,197.2,197.39,5585.0,124.1885,124.346,124.1697,124.2893,5585.0
2016-10-14 12:10:00,197.34,197.45,197.28,197.37,11393.0,124.2578,124.3271,124.22,124.2767,11393.0
2016-10-14 12:15:00,197.43,197.43,197.27,197.4,5143.0,124.3145,124.3145,124.2137,124.2956,5143.0
2016-10-14 12:20:00,197.42,197.51,197.37,197.4,22380.0,124.3082,124.3649,124.2767,124.2956,22380.0
2016-10-14 12:25:00,197.41,197.47,197.32,197.43,16118.0,124.3019,124.3397,124.2452,124.3145,16118.0
2016-10-14 12:30:00,197.46,197.48,197.27,197.33,47787.0,124.3334,124.346,124.2137,124.2515,47787.0
2016-10-14 12:35:00,197.35,197.7,197.3,197.68,14583.0,124.2641,124.4845,124.2326,124.4719,14583.0
2016-10-14 12:40:00,197.74,197.78,197.62,197.68,1500.0,124.5097,124.5349,124.4341,124.4719,1500.0
2016-10-14 12:45:00,197.58,197.75,197.55,197.71,3313.0,124.4089,124.516,124.39,124.4908,3313.0
2016-10-14 12:50:00,197.69,197.92,197.69,197.83,3000.0,124.4782,124.623,124.4782,124.5663,3000.0
2016-10-14 12:55:00,197.87,198.0,197.7,197.92,2570.0,124.5915,124.6734,124.4845,124.623,2570.0
2016-10-14 13:00:00,198.0,198.01,197.83,197.83,2632.0,124.6734,124.6797,124.5663,124.5663,2632.0
2016-10-14 13:05:00,197.84,197.88,197.73,197.78,9723.0,124.5726,124.5978,124.5034,124.5349,9723.0
2016-10-14 13:10:00,197.82,197.83,197.61,197.67,8830.0,124.56,124.5663,124.4278,124.4656,8830.0
2016-10-14 13:15:00,197.66,197.79,197.61,197.76,1700.0,124.4593,124.5412,124.4278,124.5223,1700.0
2016-10-14 13:20:00,197.7,197.78,197.58,197.67,3300.0,124.4845,124.5349,124.4089,124.4656,3300.0
2016-10-14 13:25:00,197.66,197.73,197.6,197.64,6314.0,124.4593,124.5034,124.4215,124.4467,6314.0
2016-10-14 13:30:00,197.66,197.86,197.58,197.78,21294.0,124.4593,124.5852,124.4089,124.5349,21294.0
2016-10-14 13:35:00,197.81,197.82,197.69,197.81,13070.0,124.5538,124.56,124.4782,124.5538,13070.0
2016-10-14 13:40:00,197.82,197.82,197.68,197.76,1565.0,124.56,124.56,124.4719,124.5223,1565.0
2016-10-14 13:45:00,197.7,197.8,197.67,197.67,1900.0,124.4845,124.5475,124.4656,124.4656,1900.0
2016-10-14 13:50:00,197.71,197.74,197.42,197.57,4452.0,124.4908,124.5097,124.3082,124.4026,4452.0
2016-10-14 13:55:00,197.59,197.84,197.57,197.74,3302.0,124.4152,124.5726,124.4026,124.5097,3302.0
2016-10-14 14:00:00,197.66,197.72,197.39,197.62,3256.0,124.4593,124.4971,124.2893,124.4341,3256.0
2016-10-14 14:05:00,197.61,197.61,197.43,197.43,2943.0,124.4278,124.4278,124.3145,124.3145,2943.0
2016-10-14 14:10:00,197.44,197.54,197.33,197.54,4150.0,124.3208,124.3837,124.2515,124.3837,4150.0
2016-10-14 14:15:00,197.44,197.72,197.44,197.72,1868.0,124.3208,124.4971,124.3208,124.4971,1868.0
2016-10-14 14:20:00,197.72,197.92,197.66,197.79,14618.0,124.4971,124.623,124.4593,124.5412,14618.0
2016-10-14 14:25:00,197.68,197.68,197.52,197.56,3101.0,124.4719,124.4719,124.3711,124.3963,3101.0
2016-10-14 14:30:00,197.69,197.96,197.63,197.75,16056.0,124.4782,124.6482,124.4404,124.516,16056.0
2016-10-14 14:35:00,197.73,197.78,197.56,197.78,9702.0,124.5034,124.5349,124.3963,124.5349,9702.0
2016-10-14 14:40:00,197.69,197.77,197.57,197.63,2766.0,124.4782,124.5286,124.4026,124.4404,2766.0
2016-10-14 14:45:00,197.52,197.56,197.41,197.5,11267.0,124.3711,124.3963,124.3019,124.3586,11267.0
2016-10-14 14:50:00,197.47,197.51,197.37,197.45,2556.0,124.3397,124.3649,124.2767,124.3271,2556.0
2016-10-14 14:55:00,197.36,197.48,197.21,197.24,11444.0,124.2704,124.346,124.176,124.1948,11444.0
2016-10-14 15:00:00,197.23,197.29,197.07,197.13,11179.0,124.1885,124.2263,124.0878,124.1256,11179.0
2016-10-14 15:05:00,197.1,197.42,197.06,197.25,10222.0,124.1067,124.3082,124.0815,124.2011,10222.0
2016-10-14 15:10:00,197.25,197.44,197.22,197.33,9065.0,124.2011,124.3208,124.1822,124.2515,9065.0
2016-10-14 15:15:00,197.33,197.36,197.05,197.05,10617.0,124.2515,124.2704,124.0752,124.0752,10617.0
2016-10-14 15:20:00,197.13,197.24,197.09,197.24,7795.0,124.1256,124.1948,124.1004,124.1948,7795.0
2016-10-14 15:25:00,197.24,197.34,197.16,197.28,10668.0,124.1948,124.2578,124.1445,124.22,10668.0
2016-10-14 15:30:00,197.25,197.55,197.25,197.49,12780.0,124.2011,124.39,124.2011,124.3523,12780.0
2016-10-14 15:35:00,197.44,197.61,197.44,197.61,7900.0,124.3208,124.4278,124.3208,124.4278,7900.0
2016-10-14 15:40:00,197.63,197.68,197.5,197.5,17929.0,124.4404,124.4719,124.3586,124.3586,17929.0
2016-10-14 15:45:00,197.54,197.58,197.43,197.43,17708.0,124.3837,124.4089,124.3145,124.3145,17708.0
2016-10-14 15:50:00,197.43,197.61,197.28,197.28,16480.0,124.3145,124.4278,124.22,124.22,16480.0
2016-10-14 15:55:00,197.28,197.4,196.99,197.03,57517.0,124.22,124.2956,124.0374,124.0626,57517.0
2016-10-17 09:30:00,197.25,197.97,196.23,197.58,11868.0,124.2011,124.6545,123.5589,124.4089,11868.0
2016-10-17 09:35:00,197.76,197.83,197.01,197.38,5682.0,124.5223,124.5663,124.05,124.283,5682.0
2016-10-17 09:40:00,197.56,197.73,197.02,197.08,11326.0,124.3963,124.5034,124.0563,124.0941,11326.0
2016-10-17 09:45:00,197.32,197.63,197.08,197.63,10100.0,124.2452,124.4404,124.0941,124.4404,10100.0
2016-10-17 09:50:00,197.64,197.99,197.48,197.72,10729.0,124.4467,124.6671,124.346,124.4971,10729.0
2016-10-17 09:55:00,197.6,198.12,197.53,197.96,20988.0,124.4215,124.7489,124.3774,124.6482,20988.0
2016-10-17 10:00:00,198.29,198.29,197.63,197.76,3699.0,124.856,124.856,124.4404,124.5223,3699.0
2016-10-17 10:05:00,197.85,198.05,197.77,197.81,8430.0,124.5789,124.7049,124.5286,124.5538,8430.0
2016-10-17 10:10:00,197.88,197.88,197.3,197.4,16138.0,124.5978,124.5978,124.2326,124.2956,16138.0
2016-10-17 10:15:00,197.45,197.63,197.35,197.35,4179.0,124.3271,124.4404,124.2641,124.2641,4179.0
2016-10-17 10:20:00,197.35,197.49,197.2,197.29,10791.0,124.2641,124.3523,124.1697,124.2263,10791.0
2016-10-17 10:25:00,197.26,197.29,196.93,197.02,13205.0,124.2074,124.2263,123.9996,124.0563,13205.0
2016-10-17 10:30:00,197.1,197.18,196.88,196.91,8166.0,124.1067,124.1571,123.9682,123.9871,8166.0
2016-10-17 10:35:00,196.94,196.99,196.84,196.88,15768.0,124.0059,124.0374,123.943,123.9682,15768.0
2016-10-17 10:40:00,196.89,196.99,196.67,196.67,19670.0,123.9745,124.0374,123.8359,123.8359,19670.0
2016-10-17 10:45:00,196.71,196.99,196.71,196.89,11249.0,123.8611,124.0374,123.8611,123.9745,11249.0
2016-10-17 10:50:00,196.81,196.81,196.65,196.73,8521.0,123.9241,123.9241,123.8233,123.8737,8521.0
2016-10-17 10:55:00,196.76,196.84,196.71,196.84,9725.0,123.8926,123.943,123.8611,123.943,9725.0
2016-10-17 11:00:00,196.83,196.94,196.78,196.84,14778.0,123.9367,124.0059,123.9052,123.943,14778.0
2016-10-17 11:05:00,196.87,196.96,196.79,196.89,9023.0,123.9619,124.0185,123.9115,123.9745,9023.0
2016-10-17 11:10:00,196.89,197.12,196.87,197.08,8915.0,123.9745,124.1193,123.9619,124.0941,8915.0
2016-10-17 11:15:00,197.03,197.13,196.95,197.05,6855.0,124.0626,124.1256,124.0122,124.0752,6855.0
2016-10-17 11:20:00,197.06,197.12,196.94,196.94,5500.0,124.0815,124.1193,124.0059,124.0059,5500.0
2016-10-17 11:25:00,196.94,196.99,196.8,196.99,8400.0,124.0059,124.0374,123.9178,124.0374,8400.0
2016-10-17 11:30:00,196.99,197.12,196.96,197.06,7376.0,124.0374,124.1193,124.0185,124.0815,7376.0
2016-10-17 11:35:00,197.1,197.13,197.02,197.13,4798.0,124.1067,124.1256,124.0563,124.1256,4798.0
2016-10-17 11:40:00,197.1,197.15,197.05,197.13,2800.0,124.1067,124.1382,124.0752,124.1256,2800.0
2016-10-17 11:45:00,197.15,197.23,197.07,197.23,6200.0,124.1382,124.1885,124.0878,124.1885,6200.0
2016-10-17 11:50:00,197.24,197.44,197.23,197.37,6977.0,124.1948,124.3208,124.1885,124.2767,6977.0
2016-10-17 11:55:00,197.38,197.39,197.16,197.24,3300.0,124.283,124.2893,124.1445,124.1948,3300.0
2016-10-17 12:00:00,197.23,197.27,197.13,197.14,3117.0,124.1885,124.2137,124.1256,124.1319,3117.0
2016-10-17 12:05:00,197.14,197.26,197.14,197.26,3400.0,124.1319,124.2074,124.1319,124.2074,3400.0
2016-10-17 12:10:00,197.28,197.28,197.19,197.24,2900.0,124.22,124.22,124.1634,124.1948,2900.0
2016-10-17 12:15:00,197.19,197.24,197.1,197.1,8393.0,124.1634,124.1948,124.1067,124.1067,8393.0
2016-10-17 12:20:00,197.11,197.14,197.02,197.02,3166.0,124.113,124.1319,124.0563,124.0563,3166.0
2016-10-17 12:25:00,197.0,197.0,196.79,196.79,4314.0,124.0437,124.0437,123.9115,123.9115,4314.0
2016-10-17 12:30:00,196.84,196.96,196.77,196.96,3646.0,123.943,124.0185,123.8989,124.0185,3646.0
2016-10-17 12:35:00,196.96,197.16,196.95,197.16,3193.0,124.0185,124.1445,124.0122,124.1445,3193.0
2016-10-17 12:40:00,197.12,197.35,197.12,197.31,4113.0,124.1193,124.2641,124.1193,124.2389,4113.0
2016-10-17 12:45:00,197.35,197.4,197.32,197.32,4370.0,124.2641,124.2956,124.2452,124.2452,4370.0
2016-10-17 12:50:00,197.32,197.32,197.25,197.28,2200.0,124.2452,124.2452,124.2011,124.22,2200.0
2016-10-17 12:55:00,197.28,197.35,197.27,197.27,2900.0,124.22,124.2641,124.2137,124.2137,2900.0
2016-10-17 13:00:00,197.33,197.44,197.33,197.34,6069.0,124.2515,124.3208,124.2515,124.2578,6069.0
2016-10-17 13:05:00,197.36,197.69,197.36,197.69,25988.0,124.2704,124.4782,124.2704,124.4782,25988.0
2016-10-17 13:10:00,197.68,197.82,197.68,197.78,3177.0,124.4719,124.56,124.4719,124.5349,3177.0
2016-10-17 13:15:00,197.81,197.87,197.69,197.87,5600.0,124.5538,124.5915,124.4782,124.5915,5600.0
2016-10-17 13:20:00,197.88,197.91,197.81,197.81,1869.0,124.5978,124.6167,124.5538,124.5538,1869.0
2016-10-17 13:25:00,197.82,197.82,197.75,197.75,2528.0,124.56,124.56,124.516,124.516,2528.0
2016-10-17 13:30:00,197.73,197.76,197.65,197.74,3000.0,124.5034,124.5223,124.453,124.5097,3000.0
2016-10-17 13:35:00,197.73,197.79,197.66,197.66,1885.0,124.5034,124.5412,124.4593,124.4593,1885.0
2016-10-17 13:40:00,197.64,197.77,197.61,197.66,3284.0,124.4467,124.5286,124.4278,124.4593,3284.0
2016-10-17 13:45:00,197.68,197.86,197.65,197.83,3900.0,124.4719,124.5852,124.453,124.5663,3900.0
2016-10-17 13:50:00,197.84,197.89,197.76,197.78,4786.0,124.5726,124.6041,124.5223,124.5349,4786.0
2016-10-17 13:55:00,197.76,197.88,197.67,197.73,13714.0,124.5223,124.5978,124.4656,124.5034,13714.0
2016-10-17 14:00:00,197.74,197.74,197.65,197.74,5794.0,124.5097,124.5097,124.453,124.5097,5794.0
2016-10-17 14:05:00,197.76,197.76,197.63,197.64,4400.0,124.5223,124.5223,124.4404,124.4467,4400.0
2016-10-17 14:10:00,197.66,197.77,197.66,197.71,3049.0,124.4593,124.5286,124.4593,124.4908,3049.0
2016-10-17 14:15:00,197.71,197.79,197.55,197.74,8338.0,124.4908,124.5412,124.39,124.5097,8338.0
2016-10-17 14:20:00,197.76,197.82,197.61,197.63,4705.0,124.5223,124.56,124.4278,124.4404,4705.0
2016-10-17 14:25:00,197.6,197.79,197.6,197.76,2179.0,124.4215,124.5412,124.4215,124.5223,2179.0
2016-10-17 14:30:00,197.8,197.8,197.72,197.78,4057.0,124.5475,124.5475,124.4971,124.5349,4057.0
2016-10-17 14:35:00,197.76,197.91,197.75,197.91,3671.0,124.5223,124.6167,124.516,124.6167,3671.0
2016-10-17 14:40:00,197.87,197.98,197.87,197.98,3100.0,124.5915,124.6608,124.5915,124.6608,3100.0
2016-10-17 14:45:00,198.0,198.01,197.93,198.01,3914.0,124.6734,124.6797,124.6293,124.6797,3914.0
2016-10-17 14:50:00,198.01,198.19,198.0,198.16,7600.0,124.6797,124.793,124.6734,124.7741,7600.0
2016-10-17 14:55:00,198.15,198.25,198.13,198.25,13696.0,124.7678,124.8308,124.7552,124.8308,13696.0
2016-10-17 15:00:00,198.25,198.3,198.11,198.11,9452.0,124.8308,124.8623,124.7427,124.7427,9452.0
2016-10-17 15:05:00,198.11,198.13,197.97,198.0,6572.0,124.7427,124.7552,124.6545,124.6734,6572.0
2016-10-17 15:10:00,197.99,197.99,197.69,197.73,5843.0,124.6671,124.6671,124.4782,124.5034,5843.0
2016-10-17 15:15:00,197.7,197.73,197.61,197.64,16413.0,124.4845,124.5034,124.4278,124.4467,16413.0
2016-10-17 15:20:00,197.66,197.68,197.5,197.54,13319.0,124.4593,124.4719,124.3586,124.3837,13319.0
2016-10-17 15:25:00,197.57,197.59,197.5,197.51,10641.0,124.4026,124.4152,124.3586,124.3649,10641.0
2016-10-17 15:30:00,197.5,197.55,197.39,197.45,20339.0,124.3586,124.39,124.2893,124.3271,20339.0
2016-10-17 15:35:00,197.46,197.63,197.45,197.52,11528.0,124.3334,124.4404,124.3271,124.3711,11528.0
2016-10-17 15:40:00,197.52,197.56,197.49,197.53,11362.0,124.3711,124.3963,124.3523,124.3774,11362.0
2016-10-17 15:45:00,197.52,197.62,197.46,197.49,14264.0,124.3711,124.4341,124.3334,124.3523,14264.0
2016-10-17 15:50:00,197.51,197.57,197.48,197.49,12764.0,124.3649,124.4026,124.346,124.3523,12764.0
2016-10-17 15:55:00,197.52,197.6,197.32,197.42,41073.0,124.3711,124.4215,124.2452,124.3082,41073.0
2016-10-18 09:30:00,198.44,198.6,197.82,198.57,19797.0,124.9504,125.0512,124.56,125.0323,19797.0
2016-10-18 09:35:00,198.89,199.55,198.79,199.48,11105.0,125.2338,125.6494,125.1708,125.6053,11105.0
2016-10-18 09:40:00,199.32,199.69,198.84,199.38,20024.0,125.5045,125.7375,125.2023,125.5423,20024.0
2016-10-18 09:45:00,199.4,199.68,199.2,199.4,9886.0,125.5549,125.7312,125.429,125.5549,9886.0
2016-10-18 09:50:00,199.42,199.53,199.23,199.34,29101.0,125.5675,125.6368,125.4479,125.5171,29101.0
2016-10-18 09:55:00,199.35,199.41,199.16,199.29,3950.0,125.5234,125.5612,125.4038,125.4857,3950.0
2016-10-18 10:00:00,199.2,199.29,198.66,198.66,3300.0,125.429,125.4857,125.089,125.089,3300.0
2016-10-18 10:05:00,198.6,198.8,198.53,198.71,9850.0,125.0512,125.1771,125.0071,125.1204,9850.0
2016-10-18 10:10:00,198.61,198.67,198.19,198.19,6829.0,125.0575,125.0953,124.793,124.793,6829.0
2016-10-18 10:15:00,198.35,198.61,198.3,198.61,5400.0,124.8938,125.0575,124.8623,125.0575,5400.0
2016-10-18 10:20:00,198.61,198.61,198.48,198.54,8424.0,125.0575,125.0575,124.9756,125.0134,8424.0
2016-10-18 10:25:00,198.58,198.73,198.47,198.73,8579.0,125.0386,125.133,124.9693,125.133,8579.0
2016-10-18 10:30:00,198.78,199.27,198.61,199.27,4990.0,125.1645,125.4731,125.0575,125.4731,4990.0
2016-10-18 10:35:00,199.26,199.39,199.18,199.28,9330.0,125.4668,125.5486,125.4164,125.4794,9330.0
2016-10-18 10:40:00,199.21,199.24,199.16,199.21,3000.0,125.4353,125.4542,125.4038,125.4353,3000.0
2016-10-18 10:45:00,199.2,199.28,199.07,199.26,12311.0,125.429,125.4794,125.3471,125.4668,12311.0
2016-10-18 10:50:00,199.22,199.22,199.03,199.03,6781.0,125.4416,125.4416,125.3219,125.3219,6781.0
2016-10-18 10:55:00,199.03,199.31,199.0,199.19,10483.0,125.3219,125.4982,125.3031,125.4227,10483.0
2016-10-18 11:00:00,199.21,199.21,199.04,199.14,6374.0,125.4353,125.4353,125.3282,125.3912,6374.0
2016-10-18 11:05:00,199.11,199.3,199.11,199.23,11411.0,125.3723,125.4919,125.3723,125.4479,11411.0
2016-10-18 11:10:00,199.24,199.3,199.08,199.27,7717.0,125.4542,125.4919,125.3534,125.4731,7717.0
2016-10-18 11:15:00,199.25,199.26,198.96,199.04,16197.0,125.4605,125.4668,125.2779,125.3282,16197.0
2016-10-18 11:20:00,199.08,199.14,199.04,199.05,6079.0,125.3534,125.3912,125.3282,125.3345,6079.0
2016-10-18 11:25:00,199.12,199.12,199.01,199.12,9789.0,125.3786,125.3786,125.3093,125.3786,9789.0
2016-10-18 11:30:00,199.12,199.37,199.08,199.29,13297.0,125.3786,125.536,125.3534,125.4857,13297.0
2016-10-18 11:35:00,199.24,199.5,199.24,199.49,2800.0,125.4542,125.6179,125.4542,125.6116,2800.0
2016-10-18 11:40:00,199.45,199.49,199.18,199.23,11068.0,125.5864,125.6116,125.4164,125.4479,11068.0
2016-10-18 11:45:00,199.24,199.3,199.18,199.27,2663.0,125.4542,125.4919,125.4164,125.4731,2663.0
2016-10-18 11:50:00,199.26,199.27,199.1,199.15,4920.0,125.4668,125.4731,125.366,125.3975,4920.0
2016-10-18 11:55:00,199.22,199.32,199.19,199.29,3416.0,125.4416,125.5045,125.4227,125.4857,3416.0
2016-10-18 12:00:00,199.3,199.37,199.29,199.31,5460.0,125.4919,125.536,125.4857,125.4982,5460.0
2016-10-18 12:05:00,199.36,199.58,199.34,199.58,5493.0,125.5297,125.6683,125.5171,125.6683,5493.0
2016-10-18 12:10:00,199.6,199.6,199.41,199.5,9118.0,125.6808,125.6808,125.5612,125.6179,9118.0
2016-10-18 12:15:00,199.52,199.62,199.52,199.54,18900.0,125.6305,125.6934,125.6305,125.6431,18900.0
2016-10-18 12:20:00,199.58,199.61,199.51,199.61,2112.0,125.6683,125.6871,125.6242,125.6871,2112.0
2016-10-18 12:25:00,199.64,199.66,199.47,199.47,2234.0,125.706,125.7186,125.599,125.599,2234.0
2016-10-18 12:30:00,199.47,199.58,199.46,199.46,1500.0,125.599,125.6683,125.5927,125.5927,1500.0
2016-10-18 12:35:00,199.56,199.58,199.5,199.58,1100.0,125.6557,125.6683,125.6179,125.6683,1100.0
2016-10-18 12:40:00,199.52,199.57,199.43,199.43,1646.0,125.6305,125.662,125.5738,125.5738,1646.0
2016-10-18 12:45:00,199.5,199.62,199.5,199.62,800.0,125.6179,125.6934,125.6179,125.6934,800.0
2016-10-18 12:50:00,199.55,199.68,199.55,199.64,5881.0,125.6494,125.7312,125.6494,125.706,5881.0
2016-10-18 12:55:00,199.63,199.65,199.59,199.63,13517.0,125.6997,125.7123,125.6746,125.6997,13517.0
2016-10-18 13:00:00,199.65,199.68,199.53,199.53,2341.0,125.7123,125.7312,125.6368,125.6368,2341.0
2016-10-18 13:05:00,199.62,199.62,199.36,199.37,2253.0,125.6934,125.6934,125.5297,125.536,2253.0
2016-10-18 13:10:00,199.43,199.44,199.35,199.42,2100.0,125.5738,125.5801,125.5234,125.5675,2100.0
2016-10-18 13:15:00,199.41,199.55,199.37,199.44,4462.0,125.5612,125.6494,125.536,125.5801,4462.0
2016-10-18 13:20:00,199.46,199.58,199.46,199.53,1200.0,125.5927,125.6683,125.5927,125.6368,1200.0
2016-10-18 13:25:00,199.55,199.59,199.45,199.45,3559.0,125.6494,125.6746,125.5864,125.5864,3559.0
2016-10-18 13:30:00,199.4,199.45,199.32,199.32,2234.0,125.5549,125.5864,125.5045,125.5045,2234.0
2016-10-18 13:35:00,199.23,199.3,199.21,199.3,2402.0,125.4479,125.4919,125.4353,125.4919,2402.0
2016-10-18 13:40:00,199.29,199.4,199.28,199.38,2333.0,125.4857,125.5549,125.4794,125.5423,2333.0
2016-10-18 13:45:00,199.37,199.44,199.35,199.35,2876.0,125.536,125.5801,125.5234,125.5234,2876.0
2016-10-18 13:50:00,199.38,199.44,199.3,199.34,3254.0,125.5423,125.5801,125.4919,125.5171,3254.0
2016-10-18 13:55:00,199.32,199.33,199.19,199.2,4841.0,125.5045,125.5108,125.4227,125.429,4841.0
2016-10-18 14:00:00,199.16,199.19,199.1,199.12,3173.0,125.4038,125.4227,125.366,125.3786,3173.0
2016-10-18 14:05:00,199.11,199.21,199.11,199.21,3431.0,125.3723,125.4353,125.3723,125.4353,3431.0
2016-10-18 14:10:00,199.2,199.2,199.06,199.12,3722.0,125.429,125.429,125.3408,125.3786,3722.0
2016-10-18 14:15:00,199.1,199.12,198.94,198.95,4850.0,125.366,125.3786,125.2653,125.2716,4850.0
2016-10-18 14:20:00,198.96,199.13,198.96,199.12,3310.0,125.2779,125.3849,125.2779,125.3786,3310.0
2016-10-18 14:25:00,199.15,199.17,199.02,199.04,3750.0,125.3975,125.4101,125.3156,125.3282,3750.0
2016-10-18 14:30:00,199.06,199.1,198.92,198.94,5057.0,125.3408,125.366,125.2527,125.2653,5057.0
2016-10-18 14:35:00,198.91,198.99,198.91,198.96,5201.0,125.2464,125.2968,125.2464,125.2779,5201.0
2016-10-18 14:40:00,198.96,199.01,198.88,198.94,9945.0,125.2779,125.3093,125.2275,125.2653,9945.0
2016-10-18 14:45:00,198.88,198.88,198.67,198.72,2813.0,125.2275,125.2275,125.0953,125.1267,2813.0
2016-10-18 14:50:00,198.71,198.78,198.67,198.69,3571.0,125.1204,125.1645,125.0953,125.1079,3571.0
2016-10-18 14:55:00,198.7,198.82,198.7,198.77,4102.0,125.1142,125.1897,125.1142,125.1582,4102.0
2016-10-18 15:00:00,198.83,198.83,198.75,198.76,4008.0,125.196,125.196,125.1456,125.1519,4008.0
2016-10-18 15:05:00,198.78,198.79,198.72,198.75,9026.0,125.1645,125.1708,125.1267,125.1456,9026.0
2016-10-18 15:10:00,198.76,198.76,198.49,198.55,11137.0,125.1519,125.1519,124.9819,125.0197,11137.0
2016-10-18 15:15:00,198.55,198.58,198.44,198.49,6776.0,125.0197,125.0386,124.9504,124.9819,6776.0
2016-10-18 15:20:00,198.49,198.59,198.48,198.59,7384.0,124.9819,125.0449,124.9756,125.0449,7384.0
2016-10-18 15:25:00,198.63,198.64,198.58,198.62,4505.0,125.0701,125.0764,125.0386,125.0638,4505.0
2016-10-18 15:30:00,198.6,198.61,198.48,198.52,9203.0,125.0512,125.0575,124.9756,125.0008,9203.0
2016-10-18 15:35:00,198.51,198.59,198.39,198.39,13523.0,124.9945,125.0449,124.919,124.919,13523.0
2016-10-18 15:40:00,198.4,198.42,198.27,198.33,13086.0,124.9253,124.9378,124.8434,124.8812,13086.0
2016-10-18 15:45:00,198.33,198.51,198.32,198.45,17449.0,124.8812,124.9945,124.8749,124.9567,17449.0
2016-10-18 15:50:00,198.44,198.51,198.4,198.46,18254.0,124.9504,124.9945,124.9253,124.963,18254.0
2016-10-18 15:55:00,198.45,198.54,198.42,198.48,43522.0,124.9567,125.0134,124.9378,124.9756,43522.0
2016-10-19 09:30:00,198.33,198.74,198.3,198.59,12027.0,124.8812,125.1393,124.8623,125.0449,12027.0
2016-10-19 09:35:00,198.59,198.65,197.41,197.41,15455.0,125.0449,125.0827,124.3019,124.3019,15455.0
2016-10-19 09:40:00,197.56,198.14,197.42,197.53,17933.0,124.3963,124.7615,124.3082,124.3774,17933.0
2016-10-19 09:45:00,197.53,197.7,197.05,197.05,12696.0,124.3774,124.4845,124.0752,124.0752,12696.0
2016-10-19 09:50:00,197.07,197.16,196.54,196.54,5990.0,124.0878,124.1445,123.7541,123.7541,5990.0
2016-10-19 09:55:00,196.53,196.92,196.34,196.34,17124.0,123.7478,123.9934,123.6281,123.6281,17124.0
2016-10-19 10:00:00,196.52,196.54,195.83,195.83,10364.0,123.7415,123.7541,123.307,123.307,10364.0
2016-10-19 10:05:00,195.82,195.98,195.43,195.43,22303.0,123.3007,123.4015,123.0552,123.0552,22303.0
2016-10-19 10:10:00,195.46,195.56,195.21,195.33,29201.0,123.074,123.137,122.9166,122.9922,29201.0
2016-10-19 10:15:00,195.34,195.71,195.34,195.64,25194.0,122.9985,123.2315,122.9985,123.1874,25194.0
2016-10-19 10:20:00,195.58,195.58,195.1,195.26,48658.0,123.1496,123.1496,122.8474,122.9481,48658.0
2016-10-19 10:25:00,195.27,195.83,195.12,195.83,32102.0,122.9544,123.307,122.86,123.307,32102.0
2016-10-19 10:30:00,195.88,195.92,195.48,195.53,13558.0,123.3385,123.3637,123.0866,123.1181,13558.0
2016-10-19 10:35:00,195.52,195.52,195.3,195.47,26644.0,123.1118,123.1118,122.9733,123.0803,26644.0
2016-10-19 10:40:00,195.42,195.53,195.17,195.36,41221.0,123.0489,123.1181,122.8914,123.0111,41221.0
2016-10-19 10:45:00,195.4,195.56,195.15,195.25,14300.0,123.0363,123.137,122.8788,122.9418,14300.0
2016-10-19 10:50:00,195.28,195.71,195.18,195.71,17772.0,122.9607,123.2315,122.8977,123.2315,17772.0
2016-10-19 10:55:00,195.73,195.86,195.63,195.64,3691.0,123.2441,123.3259,123.1811,123.1874,3691.0
2016-10-19 11:00:00,195.63,195.9,195.51,195.9,7800.0,123.1811,123.3511,123.1055,123.3511,7800.0
2016-10-19 11:05:00,195.88,196.35,195.8,196.35,5240.0,123.3385,123.6344,123.2881,123.6344,5240.0
2016-10-19 11:10:00,196.35,196.41,196.21,196.21,5564.0,123.6344,123.6722,123.5463,123.5463,5564.0
2016-10-19 11:15:00,196.14,196.66,196.14,196.66,27885.0,123.5022,123.8296,123.5022,123.8296,27885.0
2016-10-19 11:20:00,196.64,197.11,196.63,197.1,11143.0,123.817,124.113,123.8107,124.1067,11143.0
2016-10-19 11:25:00,197.11,197.51,197.11,197.44,4700.0,124.113,124.3649,124.113,124.3208,4700.0
2016-10-19 11:30:00,197.42,198.01,197.42,197.7,33391.0,124.3082,124.6797,124.3082,124.4845,33391.0
2016-10-19 11:35:00,197.75,197.99,197.68,197.85,8109.0,124.516,124.6671,124.4719,124.5789,8109.0
2016-10-19 11:40:00,197.72,198.0,197.71,197.99,8031.0,124.4971,124.6734,124.4908,124.6671,8031.0
2016-10-19 11:45:00,197.89,197.96,197.81,197.9,4197.0,124.6041,124.6482,124.5538,124.6104,4197.0
2016-10-19 11:50:00,197.92,198.08,197.84,197.86,6207.0,124.623,124.7238,124.5726,124.5852,6207.0
2016-10-19 11:55:00,197.82,197.85,197.52,197.64,17400.0,124.56,124.5789,124.3711,124.4467,17400.0
2016-10-19 12:00:00,197.64,197.82,197.57,197.8,14214.0,124.4467,124.56,124.4026,124.5475,14214.0
2016-10-19 12:05:00,197.86,197.94,197.66,197.7,6266.0,124.5852,124.6356,124.4593,124.4845,6266.0
2016-10-19 12:10:00,197.73,197.88,197.7,197.86,10443.0,124.5034,124.5978,124.4845,124.5852,10443.0
2016-10-19 12:15:00,197.86,197.95,197.68,197.68,2500.0,124.5852,124.6419,124.4719,124.4719,2500.0
2016-10-19 12:20:00,197.84,197.84,197.5,197.5,5829.0,124.5726,124.5726,124.3586,124.3586,5829.0
2016-10-19 12:25:00,197.62,197.62,197.48,197.59,2916.0,124.4341,124.4341,124.346,124.4152,2916.0
2016-10-19 12:30:00,197.5,197.62,197.41,197.62,4953.0,124.3586,124.4341,124.3019,124.4341,4953.0
2016-10-19 12:35:00,197.67,197.67,197.6,197.64,4486.0,124.4656,124.4656,124.4215,124.4467,4486.0
2016-10-19 12:40:00,197.65,197.7,197.52,197.54,4005.0,124.453,124.4845,124.3711,124.3837,4005.0
2016-10-19 12:45:00,197.59,197.85,197.59,197.83,2300.0,124.4152,124.5789,124.4152,124.5663,2300.0
2016-10-19 12:50:00,197.83,198.0,197.83,198.0,2827.0,124.5663,124.6734,124.5663,124.6734,2827.0
2016-10-19 12:55:00,198.05,198.05,197.78,197.78,6229.0,124.7049,124.7049,124.5349,124.5349,6229.0
2016-10-19 13:00:00,197.89,198.13,197.87,198.13,10840.0,124.6041,124.7552,124.5915,124.7552,10840.0
2016-10-19 13:05:00,198.12,198.18,198.08,198.18,14200.0,124.7489,124.7867,124.7238,124.7867,14200.0
2016-10-19 13:10:00,198.19,198.23,198.13,198.16,2847.0,124.793,124.8182,124.7552,124.7741,2847.0
2016-10-19 13:15:00,198.17,198.22,197.81,197.88,5995.0,124.7804,124.8119,124.5538,124.5978,5995.0
2016-10-19 13:20:00,197.84,198.02,197.83,197.98,4428.0,124.5726,124.686,124.5663,124.6608,4428.0
2016-10-19 13:25:00,197.93,198.0,197.76,197.83,7900.0,124.6293,124.6734,124.5223,124.5663,7900.0
2016-10-19 13:30:00,197.82,198.01,197.82,197.98,3850.0,124.56,124.6797,124.56,124.6608,3850.0
2016-10-19 13:35:00,197.94,197.95,197.82,197.9,3540.0,124.6356,124.6419,124.56,124.6104,3540.0
2016-10-19 13:40:00,197.91,197.94,197.85,197.94,1770.0,124.6167,124.6356,124.5789,124.6356,1770.0
2016-10-19 13:45:00,197.9,198.01,197.86,197.88,5830.0,124.6104,124.6797,124.5852,124.5978,5830.0
2016-10-19 13:50:00,197.92,198.03,197.88,198.0,6322.0,124.623,124.6923,124.5978,124.6734,6322.0
2016-10-19 13:55:00,197.99,197.99,197.89,197.97,9085.0,124.6671,124.6671,124.6041,124.6545,9085.0
2016-10-19 14:00:00,197.99,198.16,197.99,198.15,6136.0,124.6671,124.7741,124.6671,124.7678,6136.0
2016-10-19 14:05:00,198.17,198.28,198.15,198.28,5350.0,124.7804,124.8497,124.7678,124.8497,5350.0
2016-10-19 14:10:00,198.28,198.34,198.15,198.15,4337.0,124.8497,124.8875,124.7678,124.7678,4337.0
2016-10-19 14:15:00,198.13,198.27,198.08,198.19,3250.0,124.7552,124.8434,124.7238,124.793,3250.0
2016-10-19 14:20:00,198.19,198.29,198.08,198.08,3977.0,124.793,124.856,124.7238,124.7238,3977.0
2016-10-19 14:25:00,198.04,198.1,197.99,198.06,2200.0,124.6986,124.7364,124.6671,124.7112,2200.0
2016-10-19 14:30:00,198.02,198.02,197.77,197.77,7170.0,124.686,124.686,124.5286,124.5286,7170.0
2016-10-19 14:35:00,197.77,197.8,197.64,197.68,3050.0,124.5286,124.5475,124.4467,124.4719,3050.0
2016-10-19 14:40:00,197.69,197.73,197.5,197.5,5755.0,124.4782,124.5034,124.3586,124.3586,5755.0
2016-10-19 14:45:00,197.53,197.69,197.5,197.68,10595.0,124.3774,124.4782,124.3586,124.4719,10595.0
2016-10-19 14:50:00,197.71,197.81,197.59,197.81,4568.0,124.4908,124.5538,124.4152,124.5538,4568.0
2016-10-19 14:55:00,197.78,197.83,197.71,197.72,6841.0,124.5349,124.5663,124.4908,124.4971,6841.0
2016-10-19 15:00:00,197.8,197.93,197.76,197.9,8562.0,124.5475,124.6293,124.5223,124.6104,8562.0
2016-10-19 15:05:00,197.95,198.1,197.92,198.06,8114.0,124.6419,124.7364,124.623,124.7112,8114.0
2016-10-19 15:10:00,198.09,198.19,198.02,198.02,11356.0,124.7301,124.793,124.686,124.686,11356.0
2016-10-19 15:15:00,198.06,198.11,197.96,198.03,8062.0,124.7112,124.7427,124.6482,124.6923,8062.0
2016-10-19 15:20:00,197.96,198.0,197.76,197.76,5512.0,124.6482,124.6734,124.5223,124.5223,5512.0
2016-10-19 15:25:00,197.76,197.84,197.53,197.83,14587.0,124.5223,124.5726,124.3774,124.5663,14587.0
2016-10-19 15:30:00,197.83,197.85,197.79,197.81,8424.0,124.5663,124.5789,124.5412,124.5538,8424.0
2016-10-19 15:35:00,197.85,198.06,197.81,197.95,12739.0,124.5789,124.7112,124.5538,124.6419,12739.0
2016-10-19 15:40:00,197.94,198.16,197.89,198.1,14372.0,124.6356,124.7741,124.6041,124.7364,14372.0
2016-10-19 15:45:00,198.1,198.2,198.1,198.14,18347.0,124.7364,124.7993,124.7364,124.7615,18347.0
2016-10-19 15:50:00,198.13,198.16,198.07,198.16,25826.0,124.7552,124.7741,124.7175,124.7741,25826.0
2016-10-19 15:55:00,198.16,198.48,198.11,198.42,79959.0,124.7741,124.9756,124.7427,124.9378,79959.0
2016-10-20 09:30:00,199.0,199.08,197.86,198.88,24662.0,125.3031,125.3534,124.5852,125.2275,24662.0
2016-10-20 09:35:00,198.88,199.08,198.56,198.85,20333.0,125.2275,125.3534,125.026,125.2086,20333.0
2016-10-20 09:40:00,198.71,198.71,198.28,198.5,10455.0,125.1204,125.1204,124.8497,124.9882,10455.0
2016-10-20 09:45:00,198.86,199.14,198.6,198.79,5100.0,125.2149,125.3912,125.0512,125.1708,5100.0
2016-10-20 09:50:00,198.97,198.97,198.35,198.35,8129.0,125.2842,125.2842,124.8938,124.8938,8129.0
2016-10-20 09:55:00,198.44,198.66,198.32,198.44,10685.0,124.9504,125.089,124.8749,124.9504,10685.0
2016-10-20 10:00:00,198.37,198.64,198.27,198.64,12700.0,124.9064,125.0764,124.8434,125.0764,12700.0
2016-10-20 10:05:00,198.51,198.51,198.15,198.24,26956.0,124.9945,124.9945,124.7678,124.8245,26956.0
2016-10-20 10:10:00,198.17,198.35,198.11,198.16,16382.0,124.7804,124.8938,124.7427,124.7741,16382.0
2016-10-20 10:15:00,198.19,198.33,198.15,198.22,8359.0,124.793,124.8812,124.7678,124.8119,8359.0
2016-10-20 10:20:00,198.18,198.35,198.18,198.25,13519.0,124.7867,124.8938,124.7867,124.8308,13519.0
2016-10-20 10:25:00,198.18,198.24,197.88,198.01,17259.0,124.7867,124.8245,124.5978,124.6797,17259.0
2016-10-20 10:30:00,198.02,198.02,197.48,197.48,18020.0,124.686,124.686,124.346,124.346,18020.0
2016-10-20 10:35:00,197.45,197.59,197.4,197.47,9490.0,124.3271,124.4152,124.2956,124.3397,9490.0
2016-10-20 10:40:00,197.46,197.63,197.43,197.48,3540.0,124.3334,124.4404,124.3145,124.346,3540.0
2016-10-20 10:45:00,197.48,197.69,196.97,196.97,11037.0,124.346,124.4782,124.0248,124.0248,11037.0
2016-10-20 10:50:00,197.02,197.05,196.82,196.82,5104.0,124.0563,124.0752,123.9304,123.9304,5104.0
2016-10-20 10:55:00,196.96,197.06,196.61,196.77,5018.0,124.0185,124.0815,123.7982,123.8989,5018.0
2016-10-20 11:00:00,196.88,196.91,196.42,196.43,19726.0,123.9682,123.9871,123.6785,123.6848,19726.0
2016-10-20 11:05:00,196.48,196.57,196.48,196.51,2650.0,123.7163,123.773,123.7163,123.7352,2650.0
2016-10-20 11:10:00,196.55,196.81,196.54,196.81,9745.0,123.7604,123.9241,123.7541,123.9241,9745.0
2016-10-20 11:15:00,196.83,197.11,196.82,197.03,5300.0,123.9367,124.113,123.9304,124.0626,5300.0
2016-10-20 11:20:00,196.97,197.03,196.88,196.97,8800.0,124.0248,124.0626,123.9682,124.0248,8800.0
2016-10-20 11:25:00,196.9,196.9,196.49,196.69,7460.0,123.9808,123.9808,123.7226,123.8485,7460.0
2016-10-20 11:30:00,196.73,196.88,196.6,196.88,3327.0,123.8737,123.9682,123.7919,123.9682,3327.0
2016-10-20 11:35:00,196.91,196.91,196.72,196.78,13576.0,123.9871,123.9871,123.8674,123.9052,13576.0
2016-10-20 11:40:00,196.75,196.82,196.71,196.79,2282.0,123.8863,123.9304,123.8611,123.9115,2282.0
2016-10-20 11:45:00,196.76,196.91,196.71,196.87,3140.0,123.8926,123.9871,123.8611,123.9619,3140.0
2016-10-20 11:50:00,196.9,197.08,196.79,197.08,5736.0,123.9808,124.0941,123.9115,124.0941,5736.0
2016-10-20 11:55:00,197.07,197.38,197.05,197.28,3200.0,124.0878,124.283,124.0752,124.22,3200.0
2016-10-20 12:00:00,197.27,197.47,197.22,197.26,8322.0,124.2137,124.3397,124.1822,124.2074,8322.0
2016-10-20 12:05:00,197.23,197.34,197.17,197.27,6418.0,124.1885,124.2578,124.1508,124.2137,6418.0
2016-10-20 12:10:00,197.31,197.41,197.23,197.23,6933.0,124.2389,124.3019,124.1885,124.1885,6933.0
2016-10-20 12:15:00,197.22,197.24,197.14,197.19,1600.0,124.1822,124.1948,124.1319,124.1634,1600.0
2016-10-20 12:20:00,197.15,197.34,197.14,197.25,8724.0,124.1382,124.2578,124.1319,124.2011,8724.0
2016-10-20 12:25:00,197.2,197.52,197.2,197.46,3920.0,124.1697,124.3711,124.1697,124.3334,3920.0
2016-10-20 12:30:00,197.48,197.55,197.46,197.49,3800.0,124.346,124.39,124.3334,124.3523,3800.0
2016-10-20 12:35:00,197.44,197.54,197.39,197.54,9789.0,124.3208,124.3837,124.2893,124.3837,9789.0
2016-10-20 12:40:00,197.66,197.66,197.5,197.5,1800.0,124.4593,124.4593,124.3586,124.3586,1800.0
2016-10-20 12:45:00,197.47,197.59,197.47,197.59,1600.0,124.3397,124.4152,124.3397,124.4152,1600.0
2016-10-20 12:50:00,197.5,197.61,197.48,197.5,7764.0,124.3586,124.4278,124.346,124.3586,7764.0
2016-10-20 12:55:00,197.49,197.51,197.43,197.47,6478.0,124.3523,124.3649,124.3145,124.3397,6478.0
2016-10-20 13:00:00,197.45,197.69,197.44,197.64,4720.0,124.3271,124.4782,124.3208,124.4467,4720.0
2016-10-20 13:05:00,197.64,197.76,197.62,197.76,3367.0,124.4467,124.5223,124.4341,124.5223,3367.0
2016-10-20 13:10:00,197.74,197.83,197.63,197.63,7345.0,124.5097,124.5663,124.4404,124.4404,7345.0
2016-10-20 13:15:00,197.57,197.59,197.45,197.54,3333.0,124.4026,124.4152,124.3271,124.3837,3333.0
2016-10-20 13:20:00,197.45,197.55,197.1,197.14,15563.0,124.3271,124.39,124.1067,124.1319,15563.0
2016-10-20 13:25:00,197.09,197.2,197.07,197.18,9125.0,124.1004,124.1697,124.0878,124.1571,9125.0
2016-10-20 13:30:00,197.19,197.26,197.12,197.21,4200.0,124.1634,124.2074,124.1193,124.176,4200.0
2016-10-20 13:35:00,197.25,197.26,197.05,197.18,5966.0,124.2011,124.2074,124.0752,124.1571,5966.0
2016-10-20 13:40:00,197.12,197.28,197.09,197.25,5242.0,124.1193,124.22,124.1004,124.2011,5242.0
2016-10-20 13:45:00,197.28,197.28,196.77,196.78,12900.0,124.22,124.22,123.8989,123.9052,12900.0
2016-10-20 13:50:00,196.7,196.7,196.4,196.5,12186.0,123.8548,123.8548,123.6659,123.7289,12186.0
2016-10-20 13:55:00,196.48,196.68,196.32,196.65,4273.0,123.7163,123.8422,123.6156,123.8233,4273.0
2016-10-20 14:00:00,196.74,196.98,196.74,196.8,28706.0,123.88,124.0311,123.88,123.9178,28706.0
2016-10-20 14:05:00,196.86,196.87,196.77,196.84,6300.0,123.9556,123.9619,123.8989,123.943,6300.0
2016-10-20 14:10:00,196.84,196.86,196.75,196.78,5518.0,123.943,123.9556,123.8863,123.9052,5518.0
2016-10-20 14:15:00,196.8,196.94,196.8,196.9,7921.0,123.9178,124.0059,123.9178,123.9808,7921.0
2016-10-20 14:20:00,196.81,196.88,196.74,196.75,5616.0,123.9241,123.9682,123.88,123.8863,5616.0
2016-10-20 14:25:00,196.78,196.84,196.69,196.82,6594.0,123.9052,123.943,123.8485,123.9304,6594.0
2016-10-20 14:30:00,196.8,196.85,196.73,196.85,6945.0,123.9178,123.9493,123.8737,123.9493,6945.0
2016-10-20 14:35:00,196.88,197.0,196.83,197.0,3238.0,123.9682,124.0437,123.9367,124.0437,3238.0
2016-10-20 14:40:00,196.94,196.94,196.77,196.82,7012.0,124.0059,124.0059,123.8989,123.9304,7012.0
2016-10-20 14:45:00,196.82,197.01,196.77,197.01,4158.0,123.9304,124.05,123.8989,124.05,4158.0
2016-10-20 14:50:00,197.01,197.03,196.82,196.91,6969.0,124.05,124.0626,123.9304,123.9871,6969.0
2016-10-20 14:55:00,196.9,196.95,196.81,196.89,6234.0,123.9808,124.0122,123.9241,123.9745,6234.0
2016-10-20 15:00:00,196.84,196.87,196.68,196.81,13463.0,123.943,123.9619,123.8422,123.9241,13463.0
2016-10-20 15:05:00,196.84,196.92,196.71,196.92,6300.0,123.943,123.9934,123.8611,123.9934,6300.0
2016-10-20 15:10:00,196.86,197.22,196.86,197.2,8186.0,123.9556,124.1822,123.9556,124.1697,8186.0
2016-10-20 15:15:00,197.21,197.3,197.13,197.3,19888.0,124.176,124.2326,124.1256,124.2326,19888.0
2016-10-20 15:20:00,197.31,197.37,197.08,197.08,16080.0,124.2389,124.2767,124.0941,124.0941,16080.0
2016-10-20 15:25:00,197.08,197.09,196.95,196.96,14891.0,124.0941,124.1004,124.0122,124.0185,14891.0
2016-10-20 15:30:00,196.95,196.98,196.87,196.94,13009.0,124.0122,124.0311,123.9619,124.0059,13009.0
2016-10-20 15:35:00,196.94,197.03,196.89,196.98,20171.0,124.0059,124.0626,123.9745,124.0311,20171.0
2016-10-20 15:40:00,197.0,197.07,196.93,197.02,25090.0,124.0437,124.0878,123.9996,124.0563,25090.0
2016-10-20 15:45:00,197.02,197.52,197.02,197.52,30689.0,124.0563,124.3711,124.0563,124.3711,30689.0
2016-10-20 15:50:00,197.49,197.49,197.33,197.4,33434.0,124.3523,124.3523,124.2515,124.2956,33434.0
2016-10-20 15:55:00,197.4,197.5,197.22,197.22,126475.0,124.2956,124.3586,124.1822,124.1822,126475.0
2016-10-21 09:30:00,195.79,196.57,195.66,196.27,79769.0,123.2818,123.773,123.2,123.5841,79769.0
2016-10-21 09:35:00,196.3,196.9,195.86,195.9,16382.0,123.603,123.9808,123.3259,123.3511,16382.0
2016-10-21 09:40:00,195.81,196.06,195.55,195.55,9458.0,123.2944,123.4518,123.1307,123.1307,9458.0
2016-10-21 09:45:00,195.55,195.71,195.27,195.27,4900.0,123.1307,123.2315,122.9544,122.9544,4900.0
2016-10-21 09:50:00,195.28,195.56,195.1,195.11,8318.0,122.9607,123.137,122.8474,122.8537,8318.0
2016-10-21 09:55:00,195.12,195.6,195.04,195.27,10553.0,122.86,123.1622,122.8096,122.9544,10553.0
2016-10-21 10:00:00,195.43,195.71,195.31,195.7,9281.0,123.0552,123.2315,122.9796,123.2252,9281.0
2016-10-21 10:05:00,195.73,195.91,195.49,195.49,8290.0,123.2441,123.3574,123.0929,123.0929,8290.0
2016-10-21 10:10:00,195.56,195.76,195.51,195.54,12408.0,123.137,123.2629,123.1055,123.1244,12408.0
2016-10-21 10:15:00,195.6,195.6,195.4,195.48,5982.0,123.1622,123.1622,123.0363,123.0866,5982.0
2016-10-21 10:20:00,195.5,195.58,195.46,195.48,7790.0,123.0992,123.1496,123.074,123.0866,7790.0
2016-10-21 10:25:00,195.48,195.55,195.36,195.49,6781.0,123.0866,123.1307,123.0111,123.0929,6781.0
2016-10-21 10:30:00,195.59,195.79,195.55,195.69,6732.0,123.1559,123.2818,123.1307,123.2189,6732.0
2016-10-21 10:35:00,195.7,195.76,195.49,195.58,6669.0,123.2252,123.2629,123.0929,123.1496,6669.0
2016-10-21 10:40:00,195.57,196.23,195.56,196.17,12188.0,123.1433,123.5589,123.137,123.5211,12188.0
2016-10-21 10:45:00,196.12,196.19,195.99,196.07,5253.0,123.4896,123.5337,123.4078,123.4581,5253.0
2016-10-21 10:50:00,196.23,196.23,195.89,195.93,6373.0,123.5589,123.5589,123.3448,123.37,6373.0
2016-10-21 10:55:00,195.91,196.12,195.91,196.07,2510.0,123.3574,123.4896,123.3574,123.4581,2510.0
2016-10-21 11:00:00,195.94,195.97,195.7,195.86,6343.0,123.3763,123.3952,123.2252,123.3259,6343.0
2016-10-21 11:05:00,195.73,195.97,195.73,195.84,6289.0,123.2441,123.3952,123.2441,123.3133,6289.0
2016-10-21 11:10:00,195.8,196.09,195.8,195.88,6138.0,123.2881,123.4707,123.2881,123.3385,6138.0
2016-10-21 11:15:00,195.88,196.11,195.73,196.0,14341.0,123.3385,123.4833,123.2441,123.4141,14341.0
2016-10-21 11:20:00,196.03,196.12,195.91,196.02,5748.0,123.4329,123.4896,123.3574,123.4267,5748.0
2016-10-21 11:25:00,196.08,196.3,196.07,196.12,6333.0,123.4644,123.603,123.4581,123.4896,6333.0
2016-10-21 11:30:00,196.12,196.24,195.99,196.03,12803.0,123.4896,123.5652,123.4078,123.4329,12803.0
2016-10-21 11:35:00,196.03,196.1,195.89,196.03,7173.0,123.4329,123.477,123.3448,123.4329,7173.0
2016-10-21 11:40:00,195.91,196.26,195.91,196.12,5363.0,123.3574,123.5778,123.3574,123.4896,5363.0
2016-10-21 11:45:00,196.14,196.24,196.08,196.21,3200.0,123.5022,123.5652,123.4644,123.5463,3200.0
2016-10-21 11:50:00,196.17,196.28,196.07,196.09,4474.0,123.5211,123.5904,123.4581,123.4707,4474.0
2016-10-21 11:55:00,196.05,196.16,195.84,195.85,1700.0,123.4455,123.5148,123.3133,123.3196,1700.0
2016-10-21 12:00:00,195.84,196.14,195.84,196.0,3856.0,123.3133,123.5022,123.3133,123.4141,3856.0
2016-10-21 12:05:00,195.99,196.17,195.92,196.05,3861.0,123.4078,123.5211,123.3637,123.4455,3861.0
2016-10-21 12:10:00,196.03,196.17,196.02,196.13,2500.0,123.4329,123.5211,123.4267,123.4959,2500.0
2016-10-21 12:15:00,196.16,196.18,196.1,196.17,2800.0,123.5148,123.5274,123.477,123.5211,2800.0
2016-10-21 12:20:00,196.19,196.33,196.13,196.26,2542.0,123.5337,123.6218,123.4959,123.5778,2542.0
2016-10-21 12:25:00,196.23,196.33,196.19,196.33,3664.0,123.5589,123.6218,123.5337,123.6218,3664.0
2016-10-21 12:30:00,196.24,196.3,196.11,196.19,2785.0,123.5652,123.603,123.4833,123.5337,2785.0
2016-10-21 12:35:00,196.14,196.18,195.95,195.99,4056.0,123.5022,123.5274,123.3826,123.4078,4056.0
2016-10-21 12:40:00,195.99,196.01,195.95,196.01,2489.0,123.4078,123.4204,123.3826,123.4204,2489.0
2016-10-21 12:45:00,196.02,196.02,195.93,196.0,1980.0,123.4267,123.4267,123.37,123.4141,1980.0
2016-10-21 12:50:00,195.94,196.03,195.93,195.99,2000.0,123.3763,123.4329,123.37,123.4078,2000.0
2016-10-21 12:55:00,195.96,196.03,195.91,196.0,5552.0,123.3889,123.4329,123.3574,123.4141,5552.0
2016-10-21 13:00:00,196.02,196.08,195.94,195.98,2810.0,123.4267,123.4644,123.3763,123.4015,2810.0
2016-10-21 13:05:00,195.92,196.05,195.92,196.0,2400.0,123.3637,123.4455,123.3637,123.4141,2400.0
2016-10-21 13:10:00,196.0,196.04,195.86,195.86,2400.0,123.4141,123.4392,123.3259,123.3259,2400.0
2016-10-21 13:15:00,195.89,196.08,195.89,196.01,5425.0,123.3448,123.4644,123.3448,123.4204,5425.0
2016-10-21 13:20:00,196.01,196.08,195.86,195.94,3102.0,123.4204,123.4644,123.3259,123.3763,3102.0
2016-10-21 13:25:00,195.92,196.0,195.82,195.83,5520.0,123.3637,123.4141,123.3007,123.307,5520.0
2016-10-21 13:30:00,195.79,195.91,195.79,195.88,4309.0,123.2818,123.3574,123.2818,123.3385,4309.0
2016-10-21 13:35:00,195.99,196.16,195.98,196.06,3202.0,123.4078,123.5148,123.4015,123.4518,3202.0
2016-10-21 13:40:00,196.06,196.2,196.05,196.18,1931.0,123.4518,123.54,123.4455,123.5274,1931.0
2016-10-21 13:45:00,196.24,196.37,196.19,196.36,6556.0,123.5652,123.647,123.5337,123.6407,6556.0
2016-10-21 13:50:00,196.38,196.43,196.2,196.2,3962.0,123.6533,123.6848,123.54,123.54,3962.0
2016-10-21 13:55:00,196.19,196.4,196.16,196.38,14254.0,123.5337,123.6659,123.5148,123.6533,14254.0
2016-10-21 14:00:00,196.44,196.5,196.3,196.31,5575.0,123.6911,123.7289,123.603,123.6093,5575.0
2016-10-21 14:05:00,196.3,196.31,196.18,196.19,3766.0,123.603,123.6093,123.5274,123.5337,3766.0
2016-10-21 14:10:00,196.19,196.31,196.14,196.23,3064.0,123.5337,123.6093,123.5022,123.5589,3064.0
2016-10-21 14:15:00,196.26,196.3,196.2,196.27,2441.0,123.5778,123.603,123.54,123.5841,2441.0
2016-10-21 14:20:00,196.3,196.36,196.23,196.28,3874.0,123.603,123.6407,123.5589,123.5904,3874.0
2016-10-21 14:25:00,196.31,196.38,196.27,196.38,3244.0,123.6093,123.6533,123.5841,123.6533,3244.0
2016-10-21 14:30:00,196.4,196.42,196.34,196.42,3490.0,123.6659,123.6785,123.6281,123.6785,3490.0
2016-10-21 14:35:00,196.41,196.46,196.37,196.4,5203.0,123.6722,123.7037,123.647,123.6659,5203.0
2016-10-21 14:40:00,196.42,196.49,196.38,196.44,3500.0,123.6785,123.7226,123.6533,123.6911,3500.0
2016-10-21 14:45:00,196.44,196.49,196.37,196.48,4409.0,123.6911,123.7226,123.647,123.7163,4409.0
2016-10-21 14:50:00,196.43,196.49,196.37,196.38,2418.0,123.6848,123.7226,123.647,123.6533,2418.0
2016-10-21 14:55:00,196.41,196.45,196.36,196.4,6663.0,123.6722,123.6974,123.6407,123.6659,6663.0
2016-10-21 15:00:00,196.43,196.46,196.4,196.44,5495.0,123.6848,123.7037,123.6659,123.6911,5495.0
2016-10-21 15:05:00,196.45,196.5,196.41,196.42,9315.0,123.6974,123.7289,123.6722,123.6785,9315.0
2016-10-21 15:10:00,196.41,196.43,196.34,196.34,5763.0,123.6722,123.6848,123.6281,123.6281,5763.0
2016-10-21 15:15:00,196.34,196.45,196.33,196.33,5178.0,123.6281,123.6974,123.6218,123.6218,5178.0
2016-10-21 15:20:00,196.32,196.32,196.04,196.08,12348.0,123.6156,123.6156,123.4392,123.4644,12348.0
2016-10-21 15:25:00,196.09,196.2,196.09,196.1,6112.0,123.4707,123.54,123.4707,123.477,6112.0
2016-10-21 15:30:00,196.14,196.18,196.09,196.11,7801.0,123.5022,123.5274,123.4707,123.4833,7801.0
2016-10-21 15:35:00,196.13,196.23,196.09,196.23,11024.0,123.4959,123.5589,123.4707,123.5589,11024.0
2016-10-21 15:40:00,196.22,196.38,196.17,196.33,10455.0,123.5526,123.6533,123.5211,123.6218,10455.0
2016-10-21 15:45:00,196.33,196.43,196.29,196.37,14528.0,123.6218,123.6848,123.5967,123.647,14528.0
2016-10-21 15:50:00,196.35,196.45,196.31,196.45,17533.0,123.6344,123.6974,123.6093,123.6974,17533.0
2016-10-21 15:55:00,196.44,196.73,196.42,196.54,44542.0,123.6911,123.8737,123.6785,123.7541,44542.0
2016-10-24 09:30:00,197.68,198.42,197.68,198.31,12539.0,124.4719,124.9378,124.4719,124.8686,12539.0
2016-10-24 09:35:00,198.61,199.19,198.41,198.67,5854.0,125.0575,125.4227,124.9315,125.0953,5854.0
2016-10-24 09:40:00,198.63,198.86,198.51,198.63,4682.0,125.0701,125.2149,124.9945,125.0701,4682.0
2016-10-24 09:45:00,198.71,198.89,198.4,198.52,13629.0,125.1204,125.2338,124.9253,125.0008,13629.0
2016-10-24 09:50:00,198.44,198.47,198.12,198.25,6823.0,124.9504,124.9693,124.7489,124.8308,6823.0
2016-10-24 09:55:00,198.23,198.44,197.93,198.07,6850.0,124.8182,124.9504,124.6293,124.7175,6850.0
2016-10-24 10:00:00,198.17,198.18,197.77,197.9,5022.0,124.7804,124.7867,124.5286,124.6104,5022.0
2016-10-24 10:05:00,197.88,197.88,197.47,197.47,4400.0,124.5978,124.5978,124.3397,124.3397,4400.0
2016-10-24 10:10:00,197.47,197.48,196.91,196.91,2700.0,124.3397,124.346,123.9871,123.9871,2700.0
2016-10-24 10:15:00,197.0,197.27,196.82,196.87,5000.0,124.0437,124.2137,123.9304,123.9619,5000.0
2016-10-24 10:20:00,196.84,197.15,196.77,197.14,7874.0,123.943,124.1382,123.8989,124.1319,7874.0
2016-10-24 10:25:00,197.21,197.33,197.15,197.33,1001.0,124.176,124.2515,124.1382,124.2515,1001.0
2016-10-24 10:30:00,197.28,197.37,197.15,197.31,6984.0,124.22,124.2767,124.1382,124.2389,6984.0
2016-10-24 10:35:00,197.21,197.97,197.13,197.64,18391.0,124.176,124.6545,124.1256,124.4467,18391.0
2016-10-24 10:40:00,197.52,197.68,197.33,197.44,8426.0,124.3711,124.4719,124.2515,124.3208,8426.0
2016-10-24 10:45:00,197.34,197.38,197.04,197.16,6881.0,124.2578,124.283,124.0689,124.1445,6881.0
2016-10-24 10:50:00,197.13,197.16,196.96,197.0,6949.0,124.1256,124.1445,124.0185,124.0437,6949.0
2016-10-24 10:55:00,197.03,197.15,197.01,197.05,4000.0,124.0626,124.1382,124.05,124.0752,4000.0
2016-10-24 11:00:00,197.13,197.24,197.1,197.16,2760.0,124.1256,124.1948,124.1067,124.1445,2760.0
2016-10-24 11:05:00,197.08,197.08,196.8,196.8,2400.0,124.0941,124.0941,123.9178,123.9178,2400.0
2016-10-24 11:10:00,196.85,196.92,196.67,196.85,3903.0,123.9493,123.9934,123.8359,123.9493,3903.0
2016-10-24 11:15:00,196.84,196.87,196.72,196.84,5925.0,123.943,123.9619,123.8674,123.943,5925.0
2016-10-24 11:20:00,196.85,196.88,196.65,196.67,7660.0,123.9493,123.9682,123.8233,123.8359,7660.0
2016-10-24 11:25:00,196.67,196.8,196.58,196.58,8444.0,123.8359,123.9178,123.7793,123.7793,8444.0
2016-10-24 11:30:00,196.64,196.83,196.64,196.83,1950.0,123.817,123.9367,123.817,123.9367,1950.0
2016-10-24 11:35:00,196.7,196.79,196.58,196.77,5100.0,123.8548,123.9115,123.7793,123.8989,5100.0
2016-10-24 11:40:00,196.75,196.76,196.56,196.64,2600.0,123.8863,123.8926,123.7667,123.817,2600.0
2016-10-24 11:45:00,196.65,196.68,196.44,196.51,3393.0,123.8233,123.8422,123.6911,123.7352,3393.0
2016-10-24 11:50:00,196.38,196.67,196.36,196.6,2029.0,123.6533,123.8359,123.6407,123.7919,2029.0
2016-10-24 11:55:00,196.63,196.73,196.59,196.63,4937.0,123.8107,123.8737,123.7856,123.8107,4937.0
2016-10-24 12:00:00,196.82,196.91,196.66,196.75,7941.0,123.9304,123.9871,123.8296,123.8863,7941.0
2016-10-24 12:05:00,196.79,197.01,196.79,196.93,9651.0,123.9115,124.05,123.9115,123.9996,9651.0
2016-10-24 12:10:00,197.05,197.37,197.03,197.37,3803.0,124.0752,124.2767,124.0626,124.2767,3803.0
2016-10-24 12:15:00,197.29,197.69,197.29,197.53,9160.0,124.2263,124.4782,124.2263,124.3774,9160.0
2016-10-24 12:20:00,197.53,197.56,197.46,197.55,4449.0,124.3774,124.3963,124.3334,124.39,4449.0
2016-10-24 12:25:00,197.47,197.48,197.35,197.35,2413.0,124.3397,124.346,124.2641,124.2641,2413.0
2016-10-24 12:30:00,197.31,197.41,197.27,197.27,600.0,124.2389,124.3019,124.2137,124.2137,600.0
2016-10-24 12:35:00,197.37,197.6,197.33,197.49,9577.0,124.2767,124.4215,124.2515,124.3523,9577.0
2016-10-24 12:40:00,197.47,197.59,197.39,197.55,9152.0,124.3397,124.4152,124.2893,124.39,9152.0
2016-10-24 12:45:00,197.55,197.59,197.54,197.58,2465.0,124.39,124.4152,124.3837,124.4089,2465.0
2016-10-24 12:50:00,197.56,197.57,197.44,197.45,4864.0,124.3963,124.4026,124.3208,124.3271,4864.0
2016-10-24 12:55:00,197.43,197.44,197.3,197.32,7565.0,124.3145,124.3208,124.2326,124.2452,7565.0
2016-10-24 13:00:00,197.3,197.3,197.24,197.25,3956.0,124.2326,124.2326,124.1948,124.2011,3956.0
2016-10-24 13:05:00,197.24,197.24,197.14,197.14,1198.0,124.1948,124.1948,124.1319,124.1319,1198.0
2016-10-24 13:10:00,197.16,197.17,197.02,197.02,3827.0,124.1445,124.1508,124.0563,124.0563,3827.0
2016-10-24 13:15:00,197.0,197.11,196.94,197.11,4381.0,124.0437,124.113,124.0059,124.113,4381.0
2016-10-24 13:20:00,197.06,197.12,196.87,196.87,8231.0,124.0815,124.1193,123.9619,123.9619,8231.0
2016-10-24 13:25:00,197.0,197.0,196.84,196.84,12305.0,124.0437,124.0437,123.943,123.943,12305.0
2016-10-24 13:30:00,196.85,196.91,196.75,196.86,2523.0,123.9493,123.9871,123.8863,123.9556,2523.0
2016-10-24 13:35:00,196.86,196.9,196.71,196.71,2515.0,123.9556,123.9808,123.8611,123.8611,2515.0
2016-10-24 13:40:00,196.69,197.04,196.68,197.01,3050.0,123.8485,124.0689,123.8422,124.05,3050.0
2016-10-24 13:45:00,197.02,197.06,196.95,197.0,2150.0,124.0563,124.0815,124.0122,124.0437,2150.0
2016-10-24 13:50:00,196.96,197.07,196.82,196.88,4154.0,124.0185,124.0878,123.9304,123.9682,4154.0
2016-10-24 13:55:00,196.88,196.9,196.7,196.72,3972.0,123.9682,123.9808,123.8548,123.8674,3972.0
2016-10-24 14:00:00,196.78,197.03,196.78,196.86,6229.0,123.9052,124.0626,123.9052,123.9556,6229.0
2016-10-24 14:05:00,196.93,197.01,196.84,196.84,4506.0,123.9996,124.05,123.943,123.943,4506.0
2016-10-24 14:10:00,196.97,197.06,196.91,196.99,4695.0,124.0248,124.0815,123.9871,124.0374,4695.0
2016-10-24 14:15:00,197.03,197.03,196.73,196.73,4375.0,124.0626,124.0626,123.8737,123.8737,4375.0
2016-10-24 14:20:00,196.69,196.84,196.69,196.72,6555.0,123.8485,123.943,123.8485,123.8674,6555.0
2016-10-24 14:25:00,196.69,196.76,196.65,196.75,8673.0,123.8485,123.8926,123.8233,123.8863,8673.0
2016-10-24 14:30:00,196.76,196.89,196.67,196.67,8173.0,123.8926,123.9745,123.8359,123.8359,8173.0
2016-10-24 14:35:00,196.65,196.72,196.54,196.54,8418.0,123.8233,123.8674,123.7541,123.7541,8418.0
2016-10-24 14:40:00,196.59,196.62,196.45,196.5,8173.0,123.7856,123.8045,123.6974,123.7289,8173.0
2016-10-24 14:45:00,196.49,196.53,196.43,196.45,8349.0,123.7226,123.7478,123.6848,123.6974,8349.0
2016-10-24 14:50:00,196.4,196.56,196.26,196.5,5750.0,123.6659,123.7667,123.5778,123.7289,5750.0
2016-10-24 14:55:00,196.56,196.62,196.51,196.61,3749.0,123.7667,123.8045,123.7352,123.7982,3749.0
2016-10-24 15:00:00,196.63,196.66,196.5,196.55,7918.0,123.8107,123.8296,123.7289,123.7604,7918.0
2016-10-24 15:05:00,196.55,196.57,196.33,196.34,8972.0,123.7604,123.773,123.6218,123.6281,8972.0
2016-10-24 15:10:00,196.32,196.37,196.17,196.28,14277.0,123.6156,123.647,123.5211,123.5904,14277.0
2016-10-24 15:15:00,196.32,196.4,196.25,196.39,9039.0,123.6156,123.6659,123.5715,123.6596,9039.0
2016-10-24 15:20:00,196.4,196.41,196.17,196.23,9859.0,123.6659,123.6722,123.5211,123.5589,9859.0
2016-10-24 15:25:00,196.22,196.28,196.13,196.2,9886.0,123.5526,123.5904,123.4959,123.54,9886.0
2016-10-24 15:30:00,196.19,196.26,196.0,196.14,16965.0,123.5337,123.5778,123.4141,123.5022,16965.0
2016-10-24 15:35:00,196.1,196.19,196.0,196.13,12026.0,123.477,123.5337,123.4141,123.4959,12026.0
2016-10-24 15:40:00,196.19,196.36,196.16,196.31,20338.0,123.5337,123.6407,123.5148,123.6093,20338.0
2016-10-24 15:45:00,196.34,196.58,196.34,196.51,32256.0,123.6281,123.7793,123.6281,123.7352,32256.0
2016-10-24 15:50:00,196.51,196.59,196.47,196.59,27321.0,123.7352,123.7856,123.71,123.7856,27321.0
2016-10-24 15:55:00,196.6,196.92,196.59,196.71,113231.0,123.7919,123.9934,123.7856,123.8611,113231.0
2016-10-25 09:30:00,196.34,197.03,196.3,196.75,13322.0,123.6281,124.0626,123.603,123.8863,13322.0
2016-10-25 09:35:00,196.48,196.74,196.0,196.63,5772.0,123.7163,123.88,123.4141,123.8107,5772.0
2016-10-25 09:40:00,196.37,196.46,195.82,196.46,10723.0,123.647,123.7037,123.3007,123.7037,10723.0
2016-10-25 09:45:00,196.41,196.94,196.22,196.31,9645.0,123.6722,124.0059,123.5526,123.6093,9645.0
2016-10-25 09:50:00,196.39,196.67,196.39,196.64,7101.0,123.6596,123.8359,123.6596,123.817,7101.0
2016-10-25 09:55:00,196.66,196.75,196.22,196.37,18111.0,123.8296,123.8863,123.5526,123.647,18111.0
2016-10-25 10:00:00,196.53,196.73,196.45,196.49,5300.0,123.7478,123.8737,123.6974,123.7226,5300.0
2016-10-25 10:05:00,196.52,196.6,196.2,196.2,9170.0,123.7415,123.7919,123.54,123.54,9170.0
2016-10-25 10:10:00,196.27,196.4,196.1,196.18,7299.0,123.5841,123.6659,123.477,123.5274,7299.0
2016-10-25 10:15:00,196.29,196.44,196.24,196.35,3525.0,123.5967,123.6911,123.5652,123.6344,3525.0
2016-10-25 10:20:00,196.25,196.44,196.22,196.22,12933.0,123.5715,123.6911,123.5526,123.5526,12933.0
2016-10-25 10:25:00,196.31,196.64,196.26,196.59,5130.0,123.6093,123.817,123.5778,123.7856,5130.0
2016-10-25 10:30:00,196.54,196.69,196.28,196.61,4992.0,123.7541,123.8485,123.5904,123.7982,4992.0
2016-10-25 10:35:00,196.64,196.84,196.6,196.77,5201.0,123.817,123.943,123.7919,123.8989,5201.0
2016-10-25 10:40:00,196.78,196.79,196.49,196.56,4401.0,123.9052,123.9115,123.7226,123.7667,4401.0
2016-10-25 10:45:00,196.57,196.74,196.48,196.74,5100.0,123.773,123.88,123.7163,123.88,5100.0
2016-10-25 10:50:00,196.7,197.01,196.69,196.69,6093.0,123.8548,124.05,123.8485,123.8485,6093.0
2016-10-25 10:55:00,196.54,196.79,196.44,196.78,3409.0,123.7541,123.9115,123.6911,123.9052,3409.0
2016-10-25 11:00:00,196.84,196.93,196.76,196.92,3227.0,123.943,123.9996,123.8926,123.9934,3227.0
2016-10-25 11:05:00,196.97,197.02,196.86,197.02,5297.0,124.0248,124.0563,123.9556,124.0563,5297.0
2016-10-25 11:10:00,197.07,197.07,196.87,196.9,3210.0,124.0878,124.0878,123.9619,123.9808,3210.0
2016-10-25 11:15:00,196.91,197.08,196.89,196.97,12862.0,123.9871,124.0941,123.9745,124.0248,12862.0
2016-10-25 11:20:00,196.98,196.98,196.76,196.93,2255.0,124.0311,124.0311,123.8926,123.9996,2255.0
2016-10-25 11:25:00,196.94,196.94,196.75,196.83,15640.0,124.0059,124.0059,123.8863,123.9367,15640.0
2016-10-25 11:30:00,196.85,197.09,196.85,196.95,6937.0,123.9493,124.1004,123.9493,124.0122,6937.0
2016-10-25 11:35:00,196.88,197.03,196.83,196.97,4975.0,123.9682,124.0626,123.9367,124.0248,4975.0
2016-10-25 11:40:00,196.98,197.14,196.86,196.86,10261.0,124.0311,124.1319,123.9556,123.9556,10261.0
2016-10-25 11:45:00,196.82,196.88,196.65,196.66,4420.0,123.9304,123.9682,123.8233,123.8296,4420.0
2016-10-25 11:50:00,196.74,196.85,196.68,196.77,3728.0,123.88,123.9493,123.8422,123.8989,3728.0
2016-10-25 11:55:00,196.77,196.82,196.7,196.82,3250.0,123.8989,123.9304,123.8548,123.9304,3250.0
2016-10-25 12:00:00,196.77,197.01,196.76,196.94,7100.0,123.8989,124.05,123.8926,124.0059,7100.0
2016-10-25 12:05:00,196.94,197.02,196.9,196.96,11776.0,124.0059,124.0563,123.9808,124.0185,11776.0
2016-10-25 12:10:00,197.03,197.04,196.9,196.91,2807.0,124.0626,124.0689,123.9808,123.9871,2807.0
2016-10-25 12:15:00,196.98,197.11,196.93,197.11,13897.0,124.0311,124.113,123.9996,124.113,13897.0
2016-10-25 12:20:00,197.14,197.16,196.97,197.0,4237.0,124.1319,124.1445,124.0248,124.0437,4237.0
2016-10-25 12:25:00,196.94,197.07,196.94,197.04,4234.0,124.0059,124.0878,124.0059,124.0689,4234.0
2016-10-25 12:30:00,197.03,197.18,197.01,197.18,3905.0,124.0626,124.1571,124.05,124.1571,3905.0
2016-10-25 12:35:00,197.14,197.29,197.08,197.27,11074.0,124.1319,124.2263,124.0941,124.2137,11074.0
2016-10-25 12:40:00,197.26,197.34,197.18,197.26,8754.0,124.2074,124.2578,124.1571,124.2074,8754.0
2016-10-25 12:45:00,197.21,197.53,197.2,197.46,6500.0,124.176,124.3774,124.1697,124.3334,6500.0
2016-10-25 12:50:00,197.48,197.52,197.4,197.52,5405.0,124.346,124.3711,124.2956,124.3711,5405.0
2016-10-25 12:55:00,197.51,197.52,197.41,197.46,3002.0,124.3649,124.3711,124.3019,124.3334,3002.0
2016-10-25 13:00:00,197.46,197.56,197.42,197.52,8883.0,124.3334,124.3963,124.3082,124.3711,8883.0
2016-10-25 13:05:00,197.55,197.67,197.51,197.59,19041.0,124.39,124.4656,124.3649,124.4152,19041.0
2016-10-25 13:10:00,197.59,197.7,197.59,197.68,6711.0,124.4152,124.4845,124.4152,124.4719,6711.0
2016-10-25 13:15:00,197.68,197.68,197.46,197.54,7303.0,124.4719,124.4719,124.3334,124.3837,7303.0
2016-10-25 13:20:00,197.49,197.52,197.39,197.52,10324.0,124.3523,124.3711,124.2893,124.3711,10324.0
2016-10-25 13:25:00,197.47,197.49,197.18,197.33,4326.0,124.3397,124.3523,124.1571,124.2515,4326.0
2016-10-25 13:30:00,197.33,197.55,197.3,197.52,6867.0,124.2515,124.39,124.2326,124.3711,6867.0
2016-10-25 13:35:00,197.51,197.63,197.5,197.63,4200.0,124.3649,124.4404,124.3586,124.4404,4200.0
2016-10-25 13:40:00,197.6,197.68,197.58,197.61,9000.0,124.4215,124.4719,124.4089,124.4278,9000.0
2016-10-25 13:45:00,197.61,197.65,197.42,197.48,8138.0,124.4278,124.453,124.3082,124.346,8138.0
2016-10-25 13:50:00,197.48,197.5,197.33,197.38,8509.0,124.346,124.3586,124.2515,124.283,8509.0
2016-10-25 13:55:00,197.37,197.4,197.21,197.29,5042.0,124.2767,124.2956,124.176,124.2263,5042.0
2016-10-25 14:00:00,197.29,197.41,197.28,197.39,7859.0,124.2263,124.3019,124.22,124.2893,7859.0
2016-10-25 14:05:00,197.33,197.46,197.33,197.44,11134.0,124.2515,124.3334,124.2515,124.3208,11134.0
2016-10-25 14:10:00,197.42,197.42,197.23,197.28,9566.0,124.3082,124.3082,124.1885,124.22,9566.0
2016-10-25 14:15:00,197.31,197.38,197.28,197.29,8971.0,124.2389,124.283,124.22,124.2263,8971.0
2016-10-25 14:20:00,197.33,197.37,197.26,197.28,7865.0,124.2515,124.2767,124.2074,124.22,7865.0
2016-10-25 14:25:00,197.3,197.34,197.25,197.32,3041.0,124.2326,124.2578,124.2011,124.2452,3041.0
2016-10-25 14:30:00,197.29,197.32,197.11,197.13,6102.0,124.2263,124.2452,124.113,124.1256,6102.0
2016-10-25 14:35:00,197.19,197.19,197.13,197.15,1231.0,124.1634,124.1634,124.1256,124.1382,1231.0
2016-10-25 14:40:00,197.15,197.32,197.14,197.25,15159.0,124.1382,124.2452,124.1319,124.2011,15159.0
2016-10-25 14:45:00,197.25,197.4,197.25,197.37,16735.0,124.2011,124.2956,124.2011,124.2767,16735.0
2016-10-25 14:50:00,197.36,197.55,197.36,197.5,16248.0,124.2704,124.39,124.2704,124.3586,16248.0
2016-10-25 14:55:00,197.52,197.52,197.36,197.36,7803.0,124.3711,124.3711,124.2704,124.2704,7803.0
2016-10-25 15:00:00,197.37,197.45,197.33,197.4,6125.0,124.2767,124.3271,124.2515,124.2956,6125.0
2016-10-25 15:05:00,197.42,197.51,197.42,197.49,10000.0,124.3082,124.3649,124.3082,124.3523,10000.0
2016-10-25 15:10:00,197.49,197.58,197.4,197.49,11536.0,124.3523,124.4089,124.2956,124.3523,11536.0
2016-10-25 15:15:00,197.48,197.65,197.44,197.54,24045.0,124.346,124.453,124.3208,124.3837,24045.0
2016-10-25 15:20:00,197.54,197.59,197.46,197.48,4319.0,124.3837,124.4152,124.3334,124.346,4319.0
2016-10-25 15:25:00,197.48,197.56,197.44,197.52,9947.0,124.346,124.3963,124.3208,124.3711,9947.0
2016-10-25 15:30:00,197.54,197.61,197.5,197.61,10476.0,124.3837,124.4278,124.3586,124.4278,10476.0
2016-10-25 15:35:00,197.59,197.64,197.56,197.56,18280.0,124.4152,124.4467,124.3963,124.3963,18280.0
2016-10-25 15:40:00,197.57,197.58,197.4,197.4,21019.0,124.4026,124.4089,124.2956,124.2956,21019.0
2016-10-25 15:45:00,197.37,197.44,197.19,197.44,31276.0,124.2767,124.3208,124.1634,124.3208,31276.0
2016-10-25 15:50:00,197.44,197.5,197.31,197.34,23372.0,124.3208,124.3586,124.2389,124.2578,23372.0
2016-10-25 15:55:00,197.35,197.37,197.21,197.26,47598.0,124.2641,124.2767,124.176,124.2074,47598.0
2016-10-26 09:30:00,195.47,196.07,190.07,191.2,84168.0,123.0803,123.4581,119.6802,120.3917,84168.0
2016-10-26 09:35:00,191.13,191.17,189.11,189.15,88941.0,120.3476,120.3728,119.0757,119.1009,88941.0
2016-10-26 09:40:00,189.15,189.25,187.8,188.3,126205.0,119.1009,119.1638,118.2508,118.5657,126205.0
2016-10-26 09:45:00,188.37,189.15,187.98,188.41,66765.0,118.6097,119.1009,118.3642,118.6349,66765.0
2016-10-26 09:50:00,188.39,189.83,188.35,189.36,40839.0,118.6223,119.529,118.5971,119.2331,40839.0
2016-10-26 09:55:00,189.23,189.23,188.79,189.06,43778.0,119.1512,119.1512,118.8742,119.0442,43778.0
2016-10-26 10:00:00,189.06,189.15,188.85,188.97,40299.0,119.0442,119.1009,118.912,118.9875,40299.0
2016-10-26 10:05:00,189.02,189.29,188.54,189.19,32435.0,119.019,119.189,118.7168,119.1261,32435.0
2016-10-26 10:10:00,189.23,189.29,188.74,188.98,31762.0,119.1512,119.189,118.8427,118.9938,31762.0
2016-10-26 10:15:00,188.95,189.11,188.61,188.8,41260.0,118.9749,119.0757,118.7608,118.8805,41260.0
2016-10-26 10:20:00,188.8,189.2,188.69,188.69,36905.0,118.8805,119.1323,118.8112,118.8112,36905.0
2016-10-26 10:25:00,188.62,188.62,187.83,188.01,60213.0,118.7671,118.7671,118.2697,118.383,60213.0
2016-10-26 10:30:00,188.05,188.24,187.48,187.57,30812.0,118.4082,118.5279,118.0493,118.106,30812.0
2016-10-26 10:35:00,187.6,188.43,187.47,188.15,20832.0,118.1249,118.6475,118.043,118.4712,20832.0
2016-10-26 10:40:00,187.95,188.18,187.86,188.14,16781.0,118.3453,118.4901,118.2886,118.4649,16781.0
2016-10-26 10:45:00,188.19,188.54,188.07,188.49,16749.0,118.4964,118.7168,118.4208,118.6853,16749.0
2016-10-26 10:50:00,188.45,189.16,188.45,189.02,17176.0,118.6601,119.1072,118.6601,119.019,17176.0
2016-10-26 10:55:00,189.03,189.08,188.81,189.08,13076.0,119.0253,119.0568,118.8868,119.0568,13076.0
2016-10-26 11:00:00,189.04,189.19,188.61,188.63,10681.0,119.0316,119.1261,118.7608,118.7734,10681.0
2016-10-26 11:05:00,188.57,188.57,188.29,188.36,15166.0,118.7357,118.7357,118.5594,118.6034,15166.0
2016-10-26 11:10:00,188.4,188.59,188.37,188.47,10681.0,118.6286,118.7483,118.6097,118.6727,10681.0
2016-10-26 11:15:00,188.5,188.82,188.27,188.82,23038.0,118.6916,118.8931,118.5468,118.8931,23038.0
2016-10-26 11:20:00,188.89,189.32,188.81,189.3,49704.0,118.9372,119.2079,118.8868,119.1953,49704.0
2016-10-26 11:25:00,189.31,189.83,189.28,189.68,30208.0,119.2016,119.529,119.1827,119.4346,30208.0
2016-10-26 11:30:00,189.63,189.83,189.5,189.79,18684.0,119.4031,119.529,119.3212,119.5038,18684.0
2016-10-26 11:35:00,189.76,189.86,189.49,189.7,38682.0,119.485,119.5479,119.315,119.4472,38682.0
2016-10-26 11:40:00,189.7,190.03,189.64,190.03,26229.0,119.4472,119.655,119.4094,119.655,26229.0
2016-10-26 11:45:00,189.98,190.06,189.43,189.44,46974.0,119.6235,119.6739,119.2772,119.2835,46974.0
2016-10-26 11:50:00,189.44,189.71,189.39,189.71,33321.0,119.2835,119.4535,119.252,119.4535,33321.0
2016-10-26 11:55:00,189.72,189.74,189.47,189.59,17214.0,119.4598,119.4724,119.3024,119.3779,17214.0
2016-10-26 12:00:00,189.6,190.47,189.57,190.33,35488.0,119.3842,119.932,119.3653,119.8439,35488.0
2016-10-26 12:05:00,190.33,190.35,190.15,190.18,29366.0,119.8439,119.8565,119.7305,119.7494,29366.0
2016-10-26 12:10:00,190.17,190.58,190.11,190.28,18198.0,119.7431,120.0013,119.7053,119.8124,18198.0
2016-10-26 12:15:00,190.25,190.45,190.11,190.4,14900.0,119.7935,119.9194,119.7053,119.8879,14900.0
2016-10-26 12:20:00,190.45,190.5,190.22,190.31,9191.0,119.9194,119.9509,119.7746,119.8313,9191.0
2016-10-26 12:25:00,190.37,191.14,190.3,190.84,13733.0,119.8691,120.3539,119.825,120.165,13733.0
2016-10-26 12:30:00,190.85,191.01,190.35,190.61,18443.0,120.1713,120.272,119.8565,120.0202,18443.0
2016-10-26 12:35:00,190.72,191.12,190.51,190.92,9792.0,120.0894,120.3413,119.9572,120.2154,9792.0
2016-10-26 12:40:00,190.92,190.92,190.41,190.59,52879.0,120.2154,120.2154,119.8942,120.0076,52879.0
2016-10-26 12:45:00,190.59,190.62,190.21,190.25,51985.0,120.0076,120.0265,119.7683,119.7935,51985.0
2016-10-26 12:50:00,190.25,190.44,190.15,190.16,27776.0,119.7935,119.9131,119.7305,119.7368,27776.0
2016-10-26 12:55:00,190.16,190.52,190.15,190.43,19599.0,119.7368,119.9635,119.7305,119.9068,19599.0
2016-10-26 13:00:00,190.37,190.75,190.31,190.75,81714.0,119.8691,120.1083,119.8313,120.1083,81714.0
2016-10-26 13:05:00,190.7,191.0,190.64,190.77,31970.0,120.0768,120.2657,120.0391,120.1209,31970.0
2016-10-26 13:10:00,190.85,190.85,190.37,190.37,11450.0,120.1713,120.1713,119.8691,119.8691,11450.0
2016-10-26 13:15:00,190.51,190.87,190.45,190.75,9560.0,119.9572,120.1839,119.9194,120.1083,9560.0
2016-10-26 13:20:00,190.76,191.14,190.76,191.14,8560.0,120.1146,120.3539,120.1146,120.3539,8560.0
2016-10-26 13:25:00,191.14,191.32,190.97,191.15,15173.0,120.3539,120.4672,120.2469,120.3602,15173.0
2016-10-26 13:30:00,191.1,191.28,191.08,191.15,13190.0,120.3287,120.442,120.3161,120.3602,13190.0
2016-10-26 13:35:00,191.15,191.19,190.67,190.82,9789.0,120.3602,120.3854,120.058,120.1524,9789.0
2016-10-26 13:40:00,190.89,190.89,190.28,190.43,11389.0,120.1965,120.1965,119.8124,119.9068,11389.0
2016-10-26 13:45:00,190.42,190.56,190.31,190.31,12594.0,119.9005,119.9887,119.8313,119.8313,12594.0
2016-10-26 13:50:00,190.28,190.28,189.85,189.95,14188.0,119.8124,119.8124,119.5416,119.6046,14188.0
2016-10-26 13:55:00,190.01,190.01,189.51,189.81,11917.0,119.6424,119.6424,119.3275,119.5164,11917.0
2016-10-26 14:00:00,189.78,189.79,189.53,189.53,8813.0,119.4976,119.5038,119.3401,119.3401,8813.0
2016-10-26 14:05:00,189.53,189.66,189.31,189.35,21130.0,119.3401,119.422,119.2016,119.2268,21130.0
2016-10-26 14:10:00,189.31,189.35,188.63,188.84,29334.0,119.2016,119.2268,118.7734,118.9057,29334.0
2016-10-26 14:15:00,188.91,188.94,188.61,188.73,12933.0,118.9497,118.9686,118.7608,118.8364,12933.0
2016-10-26 14:20:00,188.71,189.07,188.67,189.07,14552.0,118.8238,119.0505,118.7986,119.0505,14552.0
2016-10-26 14:25:00,189.0,189.1,188.88,188.93,11181.0,119.0064,119.0694,118.9309,118.9623,11181.0
2016-10-26 14:30:00,188.87,188.93,188.53,188.7,6942.0,118.9246,118.9623,118.7105,118.8175,6942.0
2016-10-26 14:35:00,188.7,188.93,188.7,188.93,5514.0,118.8175,118.9623,118.8175,118.9623,5514.0
2016-10-26 14:40:00,188.95,189.05,188.82,188.82,18875.0,118.9749,119.0379,118.8931,118.8931,18875.0
2016-10-26 14:45:00,188.88,188.94,188.76,188.76,4268.0,118.9309,118.9686,118.8553,118.8553,4268.0
2016-10-26 14:50:00,188.83,188.83,188.4,188.65,6952.0,118.8994,118.8994,118.6286,118.786,6952.0
2016-10-26 14:55:00,188.6,188.88,188.47,188.84,9821.0,118.7545,118.9309,118.6727,118.9057,9821.0
2016-10-26 15:00:00,188.86,188.86,188.39,188.44,8517.0,118.9183,118.9183,118.6223,118.6538,8517.0
2016-10-26 15:05:00,188.45,188.56,188.41,188.49,6714.0,118.6601,118.7294,118.6349,118.6853,6714.0
2016-10-26 15:10:00,188.46,188.66,188.46,188.66,8941.0,118.6664,118.7923,118.6664,118.7923,8941.0
2016-10-26 15:15:00,188.67,188.94,188.65,188.91,3926.0,118.7986,118.9686,118.786,118.9497,3926.0
2016-10-26 15:20:00,188.91,189.09,188.89,189.0,7372.0,118.9497,119.0631,118.9372,119.0064,7372.0
2016-10-26 15:25:00,189.01,189.06,188.79,188.87,61523.0,119.0127,119.0442,118.8742,118.9246,61523.0
2016-10-26 15:30:00,188.88,188.98,188.8,188.85,22649.0,118.9309,118.9938,118.8805,118.912,22649.0
2016-10-26 15:35:00,188.88,188.88,188.68,188.76,28628.0,118.9309,118.9309,118.8049,118.8553,28628.0
2016-10-26 15:40:00,188.76,188.81,188.53,188.69,44998.0,118.8553,118.8868,118.7105,118.8112,44998.0
2016-10-26 15:45:00,188.75,188.81,188.5,188.55,45730.0,118.849,118.8868,118.6916,118.7231,45730.0
2016-10-26 15:50:00,188.57,188.72,188.46,188.63,48369.0,118.7357,118.8301,118.6664,118.7734,48369.0
2016-10-26 15:55:00,188.65,188.75,188.25,188.38,95602.0,118.786,118.849,118.5342,118.616,95602.0
2016-10-27 09:30:00,188.15,188.16,182.78,185.53,211628.0,118.4712,118.4775,115.0899,116.8215,211628.0
2016-10-27 09:35:00,185.53,185.53,183.16,183.16,89203.0,116.8215,116.8215,115.3292,115.3292,89203.0
2016-10-27 09:40:00,183.16,183.85,182.8,182.82,70694.0,115.3292,115.7636,115.1025,115.1151,70694.0
2016-10-27 09:45:00,182.82,183.84,182.8,183.35,95458.0,115.1151,115.7574,115.1025,115.4488,95458.0
2016-10-27 09:50:00,183.33,183.5,182.75,182.88,46518.0,115.4362,115.5433,115.071,115.1529,46518.0
2016-10-27 09:55:00,182.91,182.99,182.62,182.75,50795.0,115.1718,115.2221,114.9892,115.071,50795.0
2016-10-27 10:00:00,182.78,183.4,182.63,182.94,67387.0,115.0899,115.4803,114.9955,115.1907,67387.0
2016-10-27 10:05:00,182.91,183.16,182.83,183.09,53471.0,115.1718,115.3292,115.1214,115.2851,53471.0
2016-10-27 10:10:00,183.16,183.73,182.78,182.94,113484.0,115.3292,115.6881,115.0899,115.1907,113484.0
2016-10-27 10:15:00,182.98,183.4,182.89,183.04,41981.0,115.2158,115.4803,115.1592,115.2536,41981.0
2016-10-27 10:20:00,183.04,183.27,182.85,182.92,92450.0,115.2536,115.3984,115.134,115.1781,92450.0
2016-10-27 10:25:00,182.92,183.08,182.83,183.05,30995.0,115.1781,115.2788,115.1214,115.2599,30995.0
2016-10-27 10:30:00,183.07,183.15,182.5,182.79,72033.0,115.2725,115.3229,114.9136,115.0962,72033.0
2016-10-27 10:35:00,182.77,183.1,182.63,182.7,24354.0,115.0836,115.2914,114.9955,115.0395,24354.0
2016-10-27 10:40:00,182.65,182.65,182.21,182.62,25351.0,115.0081,115.0081,114.731,114.9892,25351.0
2016-10-27 10:45:00,182.59,182.62,182.41,182.48,42476.0,114.9703,114.9892,114.8569,114.901,42476.0
2016-10-27 10:50:00,182.48,182.6,182.43,182.48,44010.0,114.901,114.9766,114.8695,114.901,44010.0
2016-10-27 10:55:00,182.46,182.51,181.9,182.06,57670.0,114.8884,114.9199,114.5358,114.6365,57670.0
2016-10-27 11:00:00,182.05,182.33,181.85,182.28,38692.0,114.6303,114.8066,114.5043,114.7751,38692.0
2016-10-27 11:05:00,182.33,182.94,182.13,182.9,21175.0,114.8066,115.1907,114.6806,115.1655,21175.0
2016-10-27 11:10:00,182.87,183.19,182.54,182.77,28878.0,115.1466,115.3481,114.9388,115.0836,28878.0
2016-10-27 11:15:00,182.76,182.85,182.24,182.34,39998.0,115.0773,115.134,114.7499,114.8129,39998.0
2016-10-27 11:20:00,182.25,182.63,182.2,182.63,23604.0,114.7562,114.9955,114.7247,114.9955,23604.0
2016-10-27 11:25:00,182.56,182.84,182.41,182.46,19585.0,114.9514,115.1277,114.8569,114.8884,19585.0
2016-10-27 11:30:00,182.46,182.71,182.33,182.52,18846.0,114.8884,115.0458,114.8066,114.9262,18846.0
2016-10-27 11:35:00,182.48,182.64,182.33,182.51,25195.0,114.901,115.0018,114.8066,114.9199,25195.0
2016-10-27 11:40:00,182.51,182.73,182.42,182.61,30819.0,114.9199,115.0584,114.8632,114.9829,30819.0
2016-10-27 11:45:00,182.56,182.69,182.39,182.39,83530.0,114.9514,115.0332,114.8443,114.8443,83530.0
2016-10-27 11:50:00,182.38,182.98,182.36,182.77,22447.0,114.838,115.2158,114.8254,115.0836,22447.0
2016-10-27 11:55:00,182.74,182.77,182.49,182.77,13411.0,115.0647,115.0836,114.9073,115.0836,13411.0
2016-10-27 12:00:00,182.72,182.74,182.53,182.71,17333.0,115.0521,115.0647,114.9325,115.0458,17333.0
2016-10-27 12:05:00,182.71,183.08,182.71,182.79,20497.0,115.0458,115.2788,115.0458,115.0962,20497.0
2016-10-27 12:10:00,182.84,183.28,182.8,183.16,30041.0,115.1277,115.4047,115.1025,115.3292,30041.0
2016-10-27 12:15:00,183.23,183.25,182.69,182.92,13464.0,115.3733,115.3858,115.0332,115.1781,13464.0
2016-10-27 12:20:00,182.92,183.07,182.87,183.0,23252.0,115.1781,115.2725,115.1466,115.2284,23252.0
2016-10-27 12:25:00,183.0,183.0,182.75,182.75,15797.0,115.2284,115.2284,115.071,115.071,15797.0
2016-10-27 12:30:00,182.73,182.87,182.63,182.64,14363.0,115.0584,115.1466,114.9955,115.0018,14363.0
2016-10-27 12:35:00,182.61,182.74,182.55,182.67,19534.0,114.9829,115.0647,114.9451,115.0206,19534.0
2016-10-27 12:40:00,182.73,182.93,182.67,182.93,11075.0,115.0584,115.1844,115.0206,115.1844,11075.0
2016-10-27 12:45:00,182.91,183.06,182.73,182.89,28648.0,115.1718,115.2662,115.0584,115.1592,28648.0
2016-10-27 12:50:00,182.9,183.06,182.87,182.95,8484.0,115.1655,115.2662,115.1466,115.197,8484.0
2016-10-27 12:55:00,183.0,183.14,182.88,183.14,13003.0,115.2284,115.3166,115.1529,115.3166,13003.0
2016-10-27 13:00:00,183.03,183.14,182.97,183.02,13242.0,115.2473,115.3166,115.2095,115.241,13242.0
2016-10-27 13:05:00,183.03,183.12,182.79,182.83,18813.0,115.2473,115.304,115.0962,115.1214,18813.0
2016-10-27 13:10:00,182.83,183.09,182.83,182.97,9108.0,115.1214,115.2851,115.1214,115.2095,9108.0
2016-10-27 13:15:00,182.99,183.0,182.77,182.84,63239.0,115.2221,115.2284,115.0836,115.1277,63239.0
2016-10-27 13:20:00,182.97,183.03,182.86,183.03,10768.0,115.2095,115.2473,115.1403,115.2473,10768.0
2016-10-27 13:25:00,182.95,183.13,182.83,183.13,12120.0,115.197,115.3103,115.1214,115.3103,12120.0
2016-10-27 13:30:00,183.14,183.24,183.01,183.03,26693.0,115.3166,115.3796,115.2347,115.2473,26693.0
2016-10-27 13:35:00,183.08,183.48,183.03,183.41,17011.0,115.2788,115.5307,115.2473,115.4866,17011.0
2016-10-27 13:40:00,183.53,183.75,183.29,183.29,18310.0,115.5622,115.7007,115.411,115.411,18310.0
2016-10-27 13:45:00,183.3,183.3,182.9,183.11,22149.0,115.4173,115.4173,115.1655,115.2977,22149.0
2016-10-27 13:50:00,183.02,183.31,182.98,183.17,10465.0,115.241,115.4236,115.2158,115.3355,10465.0
2016-10-27 13:55:00,183.2,183.2,182.96,182.96,15144.0,115.3544,115.3544,115.2032,115.2032,15144.0
2016-10-27 14:00:00,182.95,183.07,182.9,182.94,16396.0,115.197,115.2725,115.1655,115.1907,16396.0
2016-10-27 14:05:00,182.93,183.15,182.86,183.12,23755.0,115.1844,115.3229,115.1403,115.304,23755.0
2016-10-27 14:10:00,183.11,183.14,183.01,183.14,12246.0,115.2977,115.3166,115.2347,115.3166,12246.0
2016-10-27 14:15:00,183.13,183.13,182.89,183.03,14540.0,115.3103,115.3103,115.1592,115.2473,14540.0
2016-10-27 14:20:00,183.0,183.12,182.9,183.02,18349.0,115.2284,115.304,115.1655,115.241,18349.0
2016-10-27 14:25:00,182.97,183.25,182.89,183.25,17626.0,115.2095,115.3858,115.1592,115.3858,17626.0
2016-10-27 14:30:00,183.13,183.25,183.1,183.1,11401.0,115.3103,115.3858,115.2914,115.2914,11401.0
2016-10-27 14:35:00,183.09,183.09,183.0,183.0,15497.0,115.2851,115.2851,115.2284,115.2284,15497.0
2016-10-27 14:40:00,183.0,183.01,182.89,182.89,17221.0,115.2284,115.2347,115.1592,115.1592,17221.0
2016-10-27 14:45:00,182.9,182.98,182.88,182.95,20787.0,115.1655,115.2158,115.1529,115.197,20787.0
2016-10-27 14:50:00,182.97,183.12,182.95,182.97,35956.0,115.2095,115.304,115.197,115.2095,35956.0
2016-10-27 14:55:00,182.99,183.05,182.96,183.02,8578.0,115.2221,115.2599,115.2032,115.241,8578.0
2016-10-27 15:00:00,183.06,183.16,182.98,183.04,37864.0,115.2662,115.3292,115.2158,115.2536,37864.0
2016-10-27 15:05:00,183.11,183.21,182.97,183.19,14754.0,115.2977,115.3607,115.2095,115.3481,14754.0
2016-10-27 15:10:00,183.19,183.36,183.14,183.2,30008.0,115.3481,115.4551,115.3166,115.3544,30008.0
2016-10-27 15:15:00,183.18,183.31,183.14,183.21,48778.0,115.3418,115.4236,115.3166,115.3607,48778.0
2016-10-27 15:20:00,183.18,183.28,183.06,183.07,36989.0,115.3418,115.4047,115.2662,115.2725,36989.0
2016-10-27 15:25:00,183.09,183.31,183.07,183.16,32683.0,115.2851,115.4236,115.2725,115.3292,32683.0
2016-10-27 15:30:00,183.16,183.43,183.13,183.39,59162.0,115.3292,115.4992,115.3103,115.474,59162.0
2016-10-27 15:35:00,183.4,183.84,183.37,183.84,36445.0,115.4803,115.7574,115.4614,115.7574,36445.0
2016-10-27 15:40:00,183.81,183.89,183.64,183.64,60138.0,115.7385,115.7888,115.6314,115.6314,60138.0
2016-10-27 15:45:00,183.63,183.63,183.29,183.3,61261.0,115.6251,115.6251,115.411,115.4173,61261.0
2016-10-27 15:50:00,183.3,183.51,183.3,183.45,64946.0,115.4173,115.5496,115.4173,115.5118,64946.0
2016-10-27 15:55:00,183.44,183.55,183.23,183.28,126585.0,115.5055,115.5747,115.3733,115.4047,126585.0
2016-10-28 09:30:00,184.23,184.78,183.46,184.38,45223.0,116.0029,116.3492,115.5181,116.0974,45223.0
2016-10-28 09:35:00,184.24,185.49,184.23,184.8,21055.0,116.0092,116.7963,116.0029,116.3618,21055.0
2016-10-28 09:40:00,184.84,185.19,184.68,185.09,14922.0,116.387,116.6074,116.2863,116.5444,14922.0
2016-10-28 09:45:00,185.09,185.39,184.93,185.13,16019.0,116.5444,116.7333,116.4437,116.5696,16019.0
2016-10-28 09:50:00,185.12,185.79,185.03,185.49,23834.0,116.5633,116.9852,116.5067,116.7963,23834.0
2016-10-28 09:55:00,185.44,186.03,185.44,185.85,24513.0,116.7648,117.1363,116.7648,117.023,24513.0
2016-10-28 10:00:00,185.75,185.91,185.57,185.6,18033.0,116.96,117.0608,116.8467,116.8656,18033.0
2016-10-28 10:05:00,185.61,185.71,185.19,185.25,9683.0,116.8719,116.9348,116.6074,116.6452,9683.0
2016-10-28 10:10:00,185.12,185.23,184.43,184.56,21610.0,116.5633,116.6326,116.1289,116.2107,21610.0
2016-10-28 10:15:00,184.54,184.69,184.34,184.34,16094.0,116.1981,116.2926,116.0722,116.0722,16094.0
2016-10-28 10:20:00,184.29,184.54,184.03,184.07,14635.0,116.0407,116.1981,115.877,115.9022,14635.0
2016-10-28 10:25:00,184.15,184.43,184.08,184.16,9102.0,115.9525,116.1289,115.9085,115.9588,9102.0
2016-10-28 10:30:00,184.1,184.3,184.06,184.23,8770.0,115.9211,116.047,115.8959,116.0029,8770.0
2016-10-28 10:35:00,184.27,184.52,183.98,184.03,14481.0,116.0281,116.1855,115.8455,115.877,14481.0
2016-10-28 10:40:00,184.15,184.57,183.99,184.42,16023.0,115.9525,116.217,115.8518,116.1226,16023.0
2016-10-28 10:45:00,184.42,184.83,184.36,184.72,22366.0,116.1226,116.3807,116.0848,116.3115,22366.0
2016-10-28 10:50:00,184.69,184.87,184.59,184.84,17675.0,116.2926,116.4059,116.2296,116.387,17675.0
2016-10-28 10:55:00,184.88,185.44,184.87,185.35,9354.0,116.4122,116.7648,116.4059,116.7081,9354.0
2016-10-28 11:00:00,185.4,185.54,185.17,185.32,9509.0,116.7396,116.8278,116.5948,116.6893,9509.0
2016-10-28 11:05:00,185.28,185.41,184.95,184.95,16014.0,116.6641,116.7459,116.4563,116.4563,16014.0
2016-10-28 11:10:00,184.96,184.96,184.67,184.7,4960.0,116.4626,116.4626,116.28,116.2989,4960.0
2016-10-28 11:15:00,184.64,184.93,184.64,184.83,12179.0,116.2611,116.4437,116.2611,116.3807,12179.0
2016-10-28 11:20:00,184.79,184.79,184.46,184.46,10667.0,116.3555,116.3555,116.1477,116.1477,10667.0
2016-10-28 11:25:00,184.5,184.56,184.24,184.4,16470.0,116.1729,116.2107,116.0092,116.11,16470.0
2016-10-28 11:30:00,184.42,184.47,184.28,184.4,7497.0,116.1226,116.154,116.0344,116.11,7497.0
2016-10-28 11:35:00,184.36,184.36,184.16,184.16,10092.0,116.0848,116.0848,115.9588,115.9588,10092.0
2016-10-28 11:40:00,184.25,184.29,184.13,184.21,9788.0,116.0155,116.0407,115.94,115.9903,9788.0
2016-10-28 11:45:00,184.21,184.32,184.14,184.23,10062.0,115.9903,116.0596,115.9463,116.0029,10062.0
2016-10-28 11:50:00,184.31,184.31,184.03,184.09,8042.0,116.0533,116.0533,115.877,115.9148,8042.0
2016-10-28 11:55:00,184.09,184.21,184.01,184.01,10456.0,115.9148,115.9903,115.8644,115.8644,10456.0
2016-10-28 12:00:00,184.02,184.09,184.01,184.06,5138.0,115.8707,115.9148,115.8644,115.8959,5138.0
2016-10-28 12:05:00,184.06,184.39,184.06,184.39,20616.0,115.8959,116.1037,115.8959,116.1037,20616.0
2016-10-28 12:10:00,184.39,184.47,184.3,184.43,8035.0,116.1037,116.154,116.047,116.1289,8035.0
2016-10-28 12:15:00,184.44,184.62,184.42,184.57,5672.0,116.1351,116.2485,116.1226,116.217,5672.0
2016-10-28 12:20:00,184.55,184.81,184.55,184.62,8746.0,116.2044,116.3681,116.2044,116.2485,8746.0
2016-10-28 12:25:00,184.56,184.69,184.52,184.61,6245.0,116.2107,116.2926,116.1855,116.2422,6245.0
2016-10-28 12:30:00,184.57,184.57,184.41,184.48,4730.0,116.217,116.217,116.1163,116.1603,4730.0
2016-10-28 12:35:00,184.43,184.51,184.4,184.51,4326.0,116.1289,116.1792,116.11,116.1792,4326.0
2016-10-28 12:40:00,184.43,184.52,184.28,184.34,11954.0,116.1289,116.1855,116.0344,116.0722,11954.0
2016-10-28 12:45:00,184.37,184.43,184.11,184.19,10030.0,116.0911,116.1289,115.9274,115.9777,10030.0
2016-10-28 12:50:00,184.17,184.23,184.15,184.22,2900.0,115.9651,116.0029,115.9525,115.9966,2900.0
2016-10-28 12:55:00,184.22,184.22,184.08,184.14,10160.0,115.9966,115.9966,115.9085,115.9463,10160.0
2016-10-28 13:00:00,184.16,184.19,183.39,183.41,11879.0,115.9588,115.9777,115.474,115.4866,11879.0
2016-10-28 13:05:00,183.47,183.47,182.64,182.64,26748.0,115.5244,115.5244,115.0018,115.0018,26748.0
2016-10-28 13:10:00,182.59,182.99,182.38,182.94,21710.0,114.9703,115.2221,114.838,115.1907,21710.0
2016-10-28 13:15:00,182.94,182.97,182.64,182.7,17855.0,115.1907,115.2095,115.0018,115.0395,17855.0
2016-10-28 13:20:00,182.64,183.06,182.64,182.76,14055.0,115.0018,115.2662,115.0018,115.0773,14055.0
2016-10-28 13:25:00,182.72,182.87,182.64,182.64,17490.0,115.0521,115.1466,115.0018,115.0018,17490.0
2016-10-28 13:30:00,182.64,182.64,182.28,182.43,12504.0,115.0018,115.0018,114.7751,114.8695,12504.0
2016-10-28 13:35:00,182.44,182.48,182.18,182.48,10156.0,114.8758,114.901,114.7121,114.901,10156.0
2016-10-28 13:40:00,182.46,182.69,182.31,182.49,10364.0,114.8884,115.0332,114.794,114.9073,10364.0
2016-10-28 13:45:00,182.58,182.58,182.35,182.53,5961.0,114.964,114.964,114.8192,114.9325,5961.0
2016-10-28 13:50:00,182.51,182.66,182.2,182.33,27929.0,114.9199,115.0143,114.7247,114.8066,27929.0
2016-10-28 13:55:00,182.34,182.34,182.06,182.07,35051.0,114.8129,114.8129,114.6365,114.6428,35051.0
2016-10-28 14:00:00,182.12,182.47,182.03,182.47,15868.0,114.6743,114.8947,114.6177,114.8947,15868.0
2016-10-28 14:05:00,182.52,182.79,182.42,182.79,13204.0,114.9262,115.0962,114.8632,115.0962,13204.0
2016-10-28 14:10:00,182.79,182.89,182.57,182.78,9819.0,115.0962,115.1592,114.9577,115.0899,9819.0
2016-10-28 14:15:00,182.82,182.87,182.5,182.56,9787.0,115.1151,115.1466,114.9136,114.9514,9787.0
2016-10-28 14:20:00,182.54,182.89,182.54,182.89,15066.0,114.9388,115.1592,114.9388,115.1592,15066.0
2016-10-28 14:25:00,182.88,182.91,182.66,182.67,9647.0,115.1529,115.1718,115.0143,115.0206,9647.0
2016-10-28 14:30:00,182.67,183.16,182.62,183.05,24365.0,115.0206,115.3292,114.9892,115.2599,24365.0
2016-10-28 14:35:00,183.08,183.2,183.0,183.12,12366.0,115.2788,115.3544,115.2284,115.304,12366.0
2016-10-28 14:40:00,183.14,183.15,183.0,183.05,38690.0,115.3166,115.3229,115.2284,115.2599,38690.0
2016-10-28 14:45:00,183.05,183.12,183.0,183.01,18829.0,115.2599,115.304,115.2284,115.2347,18829.0
2016-10-28 14:50:00,183.01,183.22,183.0,183.17,15094.0,115.2347,115.367,115.2284,115.3355,15094.0
2016-10-28 14:55:00,183.2,183.54,183.19,183.54,18258.0,115.3544,115.5685,115.3481,115.5685,18258.0
2016-10-28 15:00:00,183.44,183.48,183.18,183.18,7264.0,115.5055,115.5307,115.3418,115.3418,7264.0
2016-10-28 15:05:00,183.2,183.2,183.02,183.08,5508.0,115.3544,115.3544,115.241,115.2788,5508.0
2016-10-28 15:10:00,183.03,183.23,182.97,183.15,53364.0,115.2473,115.3733,115.2095,115.3229,53364.0
2016-10-28 15:15:00,183.22,183.22,182.98,183.05,21366.0,115.367,115.367,115.2158,115.2599,21366.0
2016-10-28 15:20:00,183.05,183.06,182.96,182.99,30201.0,115.2599,115.2662,115.2032,115.2221,30201.0
2016-10-28 15:25:00,183.03,183.3,183.03,183.08,23939.0,115.2473,115.4173,115.2473,115.2788,23939.0
2016-10-28 15:30:00,183.04,183.13,182.96,183.07,15586.0,115.2536,115.3103,115.2032,115.2725,15586.0
2016-10-28 15:35:00,183.04,183.18,182.97,183.12,18642.0,115.2536,115.3418,115.2095,115.304,18642.0
2016-10-28 15:40:00,183.11,183.17,182.89,183.06,28928.0,115.2977,115.3355,115.1592,115.2662,28928.0
2016-10-28 15:45:00,183.06,183.33,182.92,183.26,17136.0,115.2662,115.4362,115.1781,115.3921,17136.0
2016-10-28 15:50:00,183.26,183.26,182.97,183.05,27851.0,115.3921,115.3921,115.2095,115.2599,27851.0
2016-10-28 15:55:00,183.03,183.25,182.78,182.95,76988.0,115.2473,115.3858,115.0899,115.197,76988.0
2016-10-31 09:30:00,184.27,184.27,182.9,183.4,32544.0,116.0281,116.0281,115.1655,115.4803,32544.0
2016-10-31 09:35:00,183.18,183.75,182.96,183.31,22037.0,115.3418,115.7007,115.2032,115.4236,22037.0
2016-10-31 09:40:00,183.18,183.68,183.09,183.57,27779.0,115.3418,115.6566,115.2851,115.5873,27779.0
2016-10-31 09:45:00,183.58,184.58,183.57,184.23,41237.0,115.5936,116.2233,115.5873,116.0029,41237.0
2016-10-31 09:50:00,184.1,184.32,183.77,184.1,6913.0,115.9211,116.0596,115.7133,115.9211,6913.0
2016-10-31 09:55:00,184.1,184.38,184.03,184.25,5886.0,115.9211,116.0974,115.877,116.0155,5886.0
2016-10-31 10:00:00,184.14,184.41,183.99,183.99,10537.0,115.9463,116.1163,115.8518,115.8518,10537.0
2016-10-31 10:05:00,184.08,184.17,183.79,183.98,17931.0,115.9085,115.9651,115.7259,115.8455,17931.0
2016-10-31 10:10:00,184.03,184.3,183.92,184.3,52492.0,115.877,116.047,115.8077,116.047,52492.0
2016-10-31 10:15:00,184.25,184.35,183.67,183.79,6434.0,116.0155,116.0785,115.6503,115.7259,6434.0
2016-10-31 10:20:00,183.77,184.01,183.63,183.98,6157.0,115.7133,115.8644,115.6251,115.8455,6157.0
2016-10-31 10:25:00,184.01,184.2,183.94,184.14,6501.0,115.8644,115.984,115.8203,115.9463,6501.0
2016-10-31 10:30:00,184.2,184.2,183.45,183.55,10752.0,115.984,115.984,115.5118,115.5747,10752.0
2016-10-31 10:35:00,183.61,183.92,183.35,183.36,7934.0,115.6125,115.8077,115.4488,115.4551,7934.0
2016-10-31 10:40:00,183.36,183.45,183.24,183.34,5423.0,115.4551,115.5118,115.3796,115.4425,5423.0
2016-10-31 10:45:00,183.37,183.37,183.01,183.02,2509.0,115.4614,115.4614,115.2347,115.241,2509.0
2016-10-31 10:50:00,183.09,183.24,183.0,183.09,14114.0,115.2851,115.3796,115.2284,115.2851,14114.0
2016-10-31 10:55:00,183.07,183.25,182.94,183.22,4537.0,115.2725,115.3858,115.1907,115.367,4537.0
2016-10-31 11:00:00,183.24,183.34,182.88,183.19,20373.0,115.3796,115.4425,115.1529,115.3481,20373.0
2016-10-31 11:05:00,183.21,183.37,183.01,183.37,16992.0,115.3607,115.4614,115.2347,115.4614,16992.0
2016-10-31 11:10:00,183.32,183.92,183.32,183.9,52630.0,115.4299,115.8077,115.4299,115.7951,52630.0
2016-10-31 11:15:00,183.92,184.07,183.88,183.88,11330.0,115.8077,115.9022,115.7825,115.7825,11330.0
2016-10-31 11:20:00,183.86,183.97,183.77,183.92,11080.0,115.7699,115.8392,115.7133,115.8077,11080.0
2016-10-31 11:25:00,183.96,184.38,183.96,184.38,20773.0,115.8329,116.0974,115.8329,116.0974,20773.0
2016-10-31 11:30:00,184.39,184.56,184.32,184.52,29802.0,116.1037,116.2107,116.0596,116.1855,29802.0
2016-10-31 11:35:00,184.56,184.74,184.54,184.58,23992.0,116.2107,116.324,116.1981,116.2233,23992.0
2016-10-31 11:40:00,184.57,184.86,184.51,184.82,54859.0,116.217,116.3996,116.1792,116.3744,54859.0
2016-10-31 11:45:00,184.85,184.9,184.66,184.69,14127.0,116.3933,116.4248,116.2737,116.2926,14127.0
2016-10-31 11:50:00,184.74,184.82,184.6,184.69,9512.0,116.324,116.3744,116.2359,116.2926,9512.0
2016-10-31 11:55:00,184.69,184.83,184.65,184.69,5676.0,116.2926,116.3807,116.2674,116.2926,5676.0
2016-10-31 12:00:00,184.69,184.69,184.35,184.45,7487.0,116.2926,116.2926,116.0785,116.1414,7487.0
2016-10-31 12:05:00,184.45,184.57,184.37,184.37,18299.0,116.1414,116.217,116.0911,116.0911,18299.0
2016-10-31 12:10:00,184.35,184.37,184.2,184.32,6208.0,116.0785,116.0911,115.984,116.0596,6208.0
2016-10-31 12:15:00,184.32,184.35,184.08,184.09,5136.0,116.0596,116.0785,115.9085,115.9148,5136.0
2016-10-31 12:20:00,184.14,184.31,184.04,184.31,5230.0,115.9463,116.0533,115.8833,116.0533,5230.0
2016-10-31 12:25:00,184.31,184.41,184.28,184.4,3382.0,116.0533,116.1163,116.0344,116.11,3382.0
2016-10-31 12:30:00,184.41,184.69,184.41,184.67,12415.0,116.1163,116.2926,116.1163,116.28,12415.0
2016-10-31 12:35:00,184.65,184.72,184.5,184.63,10306.0,116.2674,116.3115,116.1729,116.2548,10306.0
2016-10-31 12:40:00,184.61,184.76,184.53,184.76,7299.0,116.2422,116.3366,116.1918,116.3366,7299.0
2016-10-31 12:45:00,184.74,184.77,184.67,184.74,13452.0,116.324,116.3429,116.28,116.324,13452.0
2016-10-31 12:50:00,184.78,184.87,184.78,184.82,3561.0,116.3492,116.4059,116.3492,116.3744,3561.0
2016-10-31 12:55:00,184.83,185.09,184.83,185.09,5842.0,116.3807,116.5444,116.3807,116.5444,5842.0
2016-10-31 13:00:00,185.1,185.17,185.03,185.09,5200.0,116.5507,116.5948,116.5067,116.5444,5200.0
2016-10-31 13:05:00,185.06,185.22,184.99,185.19,8438.0,116.5255,116.6263,116.4815,116.6074,8438.0
2016-10-31 13:10:00,185.19,185.23,185.06,185.16,11321.0,116.6074,116.6326,116.5255,116.5885,11321.0
2016-10-31 13:15:00,185.19,185.19,185.07,185.07,4145.0,116.6074,116.6074,116.5318,116.5318,4145.0
2016-10-31 13:20:00,185.07,185.19,184.93,184.93,7076.0,116.5318,116.6074,116.4437,116.4437,7076.0
2016-10-31 13:25:00,184.91,185.11,184.88,184.95,5285.0,116.4311,116.557,116.4122,116.4563,5285.0
2016-10-31 13:30:00,184.94,185.3,184.89,185.3,46990.0,116.45,116.6767,116.4185,116.6767,46990.0
2016-10-31 13:35:00,185.18,185.35,185.01,185.07,9392.0,116.6011,116.7081,116.4941,116.5318,9392.0
2016-10-31 13:40:00,184.98,185.09,184.92,185.09,2643.0,116.4752,116.5444,116.4374,116.5444,2643.0
2016-10-31 13:45:00,185.07,185.22,185.04,185.16,4543.0,116.5318,116.6263,116.5129,116.5885,4543.0
2016-10-31 13:50:00,185.16,185.17,185.04,185.06,9546.0,116.5885,116.5948,116.5129,116.5255,9546.0
2016-10-31 13:55:00,185.13,185.13,185.01,185.08,11100.0,116.5696,116.5696,116.4941,116.5381,11100.0
2016-10-31 14:00:00,185.06,185.4,185.04,185.38,11019.0,116.5255,116.7396,116.5129,116.727,11019.0
2016-10-31 14:05:00,185.41,185.62,185.41,185.42,10831.0,116.7459,116.8782,116.7459,116.7522,10831.0
2016-10-31 14:10:00,185.46,185.75,185.44,185.75,12081.0,116.7774,116.96,116.7648,116.96,12081.0
2016-10-31 14:15:00,185.72,185.72,185.41,185.43,10206.0,116.9411,116.9411,116.7459,116.7585,10206.0
2016-10-31 14:20:00,185.42,185.54,185.36,185.36,10789.0,116.7522,116.8278,116.7144,116.7144,10789.0
2016-10-31 14:25:00,185.39,185.4,185.23,185.25,8097.0,116.7333,116.7396,116.6326,116.6452,8097.0
2016-10-31 14:30:00,185.27,185.33,185.23,185.33,7162.0,116.6578,116.6955,116.6326,116.6955,7162.0
2016-10-31 14:35:00,185.33,185.42,185.32,185.39,5853.0,116.6955,116.7522,116.6893,116.7333,5853.0
2016-10-31 14:40:00,185.37,185.37,185.21,185.22,12094.0,116.7207,116.7207,116.62,116.6263,12094.0
2016-10-31 14:45:00,185.21,185.31,185.2,185.23,8296.0,116.62,116.683,116.6137,116.6326,8296.0
2016-10-31 14:50:00,185.21,185.32,185.2,185.3,13396.0,116.62,116.6893,116.6137,116.6767,13396.0
2016-10-31 14:55:00,185.28,185.39,185.28,185.38,8472.0,116.6641,116.7333,116.6641,116.727,8472.0
2016-10-31 15:00:00,185.39,185.68,185.35,185.68,15791.0,116.7333,116.9159,116.7081,116.9159,15791.0
2016-10-31 15:05:00,185.63,185.8,185.59,185.74,36659.0,116.8844,116.9915,116.8593,116.9537,36659.0
2016-10-31 15:10:00,185.74,185.8,185.71,185.79,14924.0,116.9537,116.9915,116.9348,116.9852,14924.0
2016-10-31 15:15:00,185.81,185.87,185.7,185.73,19221.0,116.9978,117.0356,116.9285,116.9474,19221.0
2016-10-31 15:20:00,185.74,186.0,185.74,185.92,17552.0,116.9537,117.1174,116.9537,117.0671,17552.0
2016-10-31 15:25:00,185.87,185.95,185.79,185.93,15414.0,117.0356,117.0859,116.9852,117.0733,15414.0
2016-10-31 15:30:00,185.96,186.14,185.88,186.14,31167.0,117.0922,117.2056,117.0419,117.2056,31167.0
2016-10-31 15:35:00,186.09,186.11,185.92,185.92,17949.0,117.1741,117.1867,117.0671,117.0671,17949.0
2016-10-31 15:40:00,185.9,185.9,185.73,185.81,30122.0,117.0545,117.0545,116.9474,116.9978,30122.0
2016-10-31 15:45:00,185.82,186.33,185.82,186.31,19858.0,117.0041,117.3252,117.0041,117.3126,19858.0
2016-10-31 15:50:00,186.3,186.31,186.02,186.04,53232.0,117.3063,117.3126,117.13,117.1426,53232.0
2016-10-31 15:55:00,186.04,186.21,185.99,186.02,109778.0,117.1426,117.2497,117.1111,117.13,109778.0
2016-11-01 09:30:00,184.99,185.48,183.85,184.42,27679.0,116.4815,116.79,115.7636,116.1226,27679.0
2016-11-01 09:35:00,184.45,184.48,183.98,184.31,12521.0,116.1414,116.1603,115.8455,116.0533,12521.0
2016-11-01 09:40:00,184.18,184.21,183.7,183.94,17537.0,115.9714,115.9903,115.6692,115.8203,17537.0
2016-11-01 09:45:00,184.0,184.92,184.0,184.59,22208.0,115.8581,116.4374,115.8581,116.2296,22208.0
2016-11-01 09:50:00,184.72,185.19,184.06,184.09,24672.0,116.3115,116.6074,115.8959,115.9148,24672.0
2016-11-01 09:55:00,184.37,185.11,184.33,185.11,9383.0,116.0911,116.557,116.0659,116.557,9383.0
2016-11-01 10:00:00,184.8,184.8,184.2,184.63,8987.0,116.3618,116.3618,115.984,116.2548,8987.0
2016-11-01 10:05:00,184.55,184.58,183.82,183.82,6841.0,116.2044,116.2233,115.7448,115.7448,6841.0
2016-11-01 10:10:00,183.83,184.3,183.77,184.11,62998.0,115.7511,116.047,115.7133,115.9274,62998.0
2016-11-01 10:15:00,184.14,184.7,183.99,184.63,15478.0,115.9463,116.2989,115.8518,116.2548,15478.0
2016-11-01 10:20:00,184.57,184.57,184.25,184.27,10965.0,116.217,116.217,116.0155,116.0281,10965.0
2016-11-01 10:25:00,184.37,184.58,184.18,184.41,11160.0,116.0911,116.2233,115.9714,116.1163,11160.0
2016-11-01 10:30:00,184.31,184.34,183.9,183.9,9048.0,116.0533,116.0722,115.7951,115.7951,9048.0
2016-11-01 10:35:00,183.87,183.93,183.56,183.71,9374.0,115.7762,115.814,115.581,115.6755,9374.0
2016-11-01 10:40:00,183.68,183.96,183.57,183.73,23784.0,115.6566,115.8329,115.5873,115.6881,23784.0
2016-11-01 10:45:00,183.65,184.05,183.64,184.05,26402.0,115.6377,115.8896,115.6314,115.8896,26402.0
2016-11-01 10:50:00,184.11,184.29,183.92,184.2,8652.0,115.9274,116.0407,115.8077,115.984,8652.0
2016-11-01 10:55:00,184.11,184.28,184.05,184.16,30028.0,115.9274,116.0344,115.8896,115.9588,30028.0
2016-11-01 11:00:00,184.16,184.34,184.09,184.1,24877.0,115.9588,116.0722,115.9148,115.9211,24877.0
2016-11-01 11:05:00,184.08,184.09,183.85,184.03,12200.0,115.9085,115.9148,115.7636,115.877,12200.0
2016-11-01 11:10:00,184.0,184.0,183.67,183.73,12680.0,115.8581,115.8581,115.6503,115.6881,12680.0
2016-11-01 11:15:00,183.7,184.0,183.68,183.87,15908.0,115.6692,115.8581,115.6566,115.7762,15908.0
2016-11-01 11:20:00,183.9,184.05,183.87,183.9,50430.0,115.7951,115.8896,115.7762,115.7951,50430.0
2016-11-01 11:25:00,183.9,184.14,183.9,184.13,22530.0,115.7951,115.9463,115.7951,115.94,22530.0
2016-11-01 11:30:00,183.96,184.09,183.78,183.83,25901.0,115.8329,115.9148,115.7196,115.7511,25901.0
2016-11-01 11:35:00,183.76,183.86,183.68,183.78,6017.0,115.707,115.7699,115.6566,115.7196,6017.0
2016-11-01 11:40:00,183.67,183.84,183.58,183.64,8023.0,115.6503,115.7574,115.5936,115.6314,8023.0
2016-11-01 11:45:00,183.63,183.63,183.47,183.53,24772.0,115.6251,115.6251,115.5244,115.5622,24772.0
2016-11-01 11:50:00,183.53,183.6,183.07,183.12,13750.0,115.5622,115.6062,115.2725,115.304,13750.0
2016-11-01 11:55:00,183.16,183.45,183.13,183.26,11738.0,115.3292,115.5118,115.3103,115.3921,11738.0
2016-11-01 12:00:00,183.21,183.33,182.98,183.14,26440.0,115.3607,115.4362,115.2158,115.3166,26440.0
2016-11-01 12:05:00,183.14,183.14,182.98,183.06,8146.0,115.3166,115.3166,115.2158,115.2662,8146.0
2016-11-01 12:10:00,183.02,183.15,182.99,183.1,7800.0,115.241,115.3229,115.2221,115.2914,7800.0
2016-11-01 12:15:00,183.03,183.24,182.97,183.16,8276.0,115.2473,115.3796,115.2095,115.3292,8276.0
2016-11-01 12:20:00,183.2,183.2,182.91,183.07,6137.0,115.3544,115.3544,115.1718,115.2725,6137.0
2016-11-01 12:25:00,183.06,183.24,183.06,183.23,4002.0,115.2662,115.3796,115.2662,115.3733,4002.0
2016-11-01 12:30:00,183.19,183.2,182.89,182.98,12497.0,115.3481,115.3544,115.1592,115.2158,12497.0
2016-11-01 12:35:00,182.94,183.04,182.65,182.81,13513.0,115.1907,115.2536,115.0081,115.1088,13513.0
2016-11-01 12:40:00,182.75,182.79,182.58,182.58,8700.0,115.071,115.0962,114.964,114.964,8700.0
2016-11-01 12:45:00,182.57,182.71,182.5,182.56,12515.0,114.9577,115.0458,114.9136,114.9514,12515.0
2016-11-01 12:50:00,182.51,182.64,182.35,182.36,11495.0,114.9199,115.0018,114.8192,114.8254,11495.0
2016-11-01 12:55:00,182.31,182.41,182.23,182.23,11435.0,114.794,114.8569,114.7436,114.7436,11435.0
2016-11-01 13:00:00,182.24,182.24,182.11,182.11,6469.0,114.7499,114.7499,114.668,114.668,6469.0
2016-11-01 13:05:00,182.11,182.2,182.09,182.2,6506.0,114.668,114.7247,114.6554,114.7247,6506.0
2016-11-01 13:10:00,182.19,182.2,182.01,182.08,12390.0,114.7184,114.7247,114.6051,114.6491,12390.0
2016-11-01 13:15:00,182.04,182.04,181.82,181.95,11607.0,114.624,114.624,114.4854,114.5673,11607.0
2016-11-01 13:20:00,181.94,181.94,181.76,181.81,6556.0,114.561,114.561,114.4477,114.4791,6556.0
2016-11-01 13:25:00,181.75,181.78,181.7,181.76,6493.0,114.4414,114.4602,114.4099,114.4477,6493.0
2016-11-01 13:30:00,181.75,181.88,181.64,181.76,9424.0,114.4414,114.5232,114.3721,114.4477,9424.0
2016-11-01 13:35:00,181.69,182.12,181.69,182.1,8340.0,114.4036,114.6743,114.4036,114.6617,8340.0
2016-11-01 13:40:00,182.16,182.28,182.08,182.21,23696.0,114.6995,114.7751,114.6491,114.731,23696.0
2016-11-01 13:45:00,182.16,182.47,182.05,182.47,10897.0,114.6995,114.8947,114.6303,114.8947,10897.0
2016-11-01 13:50:00,182.48,182.6,182.44,182.55,7924.0,114.901,114.9766,114.8758,114.9451,7924.0
2016-11-01 13:55:00,182.61,182.66,182.55,182.61,12483.0,114.9829,115.0143,114.9451,114.9829,12483.0
2016-11-01 14:00:00,182.64,182.89,182.5,182.81,17664.0,115.0018,115.1592,114.9136,115.1088,17664.0
2016-11-01 14:05:00,182.79,182.82,182.6,182.73,24301.0,115.0962,115.1151,114.9766,115.0584,24301.0
2016-11-01 14:10:00,182.68,183.11,182.68,183.02,9068.0,115.0269,115.2977,115.0269,115.241,9068.0
2016-11-01 14:15:00,182.98,183.03,182.66,183.03,8631.0,115.2158,115.2473,115.0143,115.2473,8631.0
2016-11-01 14:20:00,182.98,183.08,182.9,182.98,8673.0,115.2158,115.2788,115.1655,115.2158,8673.0
2016-11-01 14:25:00,183.02,183.78,183.01,183.78,46598.0,115.241,115.7196,115.2347,115.7196,46598.0
2016-11-01 14:30:00,183.64,183.91,183.6,183.89,14994.0,115.6314,115.8014,115.6062,115.7888,14994.0
2016-11-01 14:35:00,183.89,183.95,183.78,183.81,15376.0,115.7888,115.8266,115.7196,115.7385,15376.0
2016-11-01 14:40:00,183.77,183.98,183.61,183.93,10554.0,115.7133,115.8455,115.6125,115.814,10554.0
2016-11-01 14:45:00,183.96,183.96,183.65,183.72,17922.0,115.8329,115.8329,115.6377,115.6818,17922.0
2016-11-01 14:50:00,183.66,183.67,183.33,183.46,17290.0,115.644,115.6503,115.4362,115.5181,17290.0
2016-11-01 14:55:00,183.47,183.5,183.11,183.13,17838.0,115.5244,115.5433,115.2977,115.3103,17838.0
2016-11-01 15:00:00,183.13,183.18,182.88,183.04,23889.0,115.3103,115.3418,115.1529,115.2536,23889.0
2016-11-01 15:05:00,183.08,183.27,183.02,183.27,15418.0,115.2788,115.3984,115.241,115.3984,15418.0
2016-11-01 15:10:00,183.27,183.28,183.07,183.12,18707.0,115.3984,115.4047,115.2725,115.304,18707.0
2016-11-01 15:15:00,183.08,183.2,183.0,183.03,11288.0,115.2788,115.3544,115.2284,115.2473,11288.0
2016-11-01 15:20:00,183.03,183.1,182.95,183.02,15651.0,115.2473,115.2914,115.197,115.241,15651.0
2016-11-01 15:25:00,183.02,183.18,182.9,183.18,28832.0,115.241,115.3418,115.1655,115.3418,28832.0
2016-11-01 15:30:00,183.14,183.21,183.0,183.02,16655.0,115.3166,115.3607,115.2284,115.241,16655.0
2016-11-01 15:35:00,183.03,183.31,182.99,183.31,44733.0,115.2473,115.4236,115.2221,115.4236,44733.0
2016-11-01 15:40:00,183.27,183.33,183.0,183.01,25767.0,115.3984,115.4362,115.2284,115.2347,25767.0
2016-11-01 15:45:00,183.05,183.49,183.04,183.21,39725.0,115.2599,115.537,115.2536,115.3607,39725.0
2016-11-01 15:50:00,183.22,183.26,183.0,183.23,45801.0,115.367,115.3921,115.2284,115.3733,45801.0
2016-11-01 15:55:00,183.23,183.31,183.03,183.28,76928.0,115.3733,115.4236,115.2473,115.4047,76928.0
2016-11-02 09:30:00,183.61,184.22,182.96,183.22,21679.0,115.6125,115.9966,115.2032,115.367,21679.0
2016-11-02 09:35:00,183.29,183.9,183.24,183.36,9038.0,115.411,115.7951,115.3796,115.4551,9038.0
2016-11-02 09:40:00,183.29,183.29,182.84,182.94,10438.0,115.411,115.411,115.1277,115.1907,10438.0
2016-11-02 09:45:00,182.89,183.08,182.45,183.08,14894.0,115.1592,115.2788,114.8821,115.2788,14894.0
2016-11-02 09:50:00,183.1,183.23,182.73,182.88,10969.0,115.2914,115.3733,115.0584,115.1529,10969.0
2016-11-02 09:55:00,182.73,182.81,182.34,182.69,19854.0,115.0584,115.1088,114.8129,115.0332,19854.0
2016-11-02 10:00:00,182.71,182.98,182.55,182.98,20492.0,115.0458,115.2158,114.9451,115.2158,20492.0
2016-11-02 10:05:00,182.82,182.87,182.41,182.44,18351.0,115.1151,115.1466,114.8569,114.8758,18351.0
2016-11-02 10:10:00,182.44,182.85,182.44,182.66,33186.0,114.8758,115.134,114.8758,115.0143,33186.0
2016-11-02 10:15:00,182.68,182.93,182.39,182.39,11275.0,115.0269,115.1844,114.8443,114.8443,11275.0
2016-11-02 10:20:00,182.33,182.33,181.56,181.7,9707.0,114.8066,114.8066,114.3217,114.4099,9707.0
2016-11-02 10:25:00,181.63,181.71,181.34,181.69,26927.0,114.3658,114.4162,114.1832,114.4036,26927.0
2016-11-02 10:30:00,181.6,181.88,181.39,181.62,25406.0,114.3469,114.5232,114.2147,114.3595,25406.0
2016-11-02 10:35:00,181.69,181.7,181.38,181.66,23052.0,114.4036,114.4099,114.2084,114.3847,23052.0
2016-11-02 10:40:00,181.64,181.67,181.48,181.52,19145.0,114.3721,114.391,114.2713,114.2965,19145.0
2016-11-02 10:45:00,181.52,181.86,181.47,181.73,14862.0,114.2965,114.5106,114.265,114.4288,14862.0
2016-11-02 10:50:00,181.71,181.76,181.47,181.59,9804.0,114.4162,114.4477,114.265,114.3406,9804.0
2016-11-02 10:55:00,181.59,181.92,181.59,181.92,17017.0,114.3406,114.5484,114.3406,114.5484,17017.0
2016-11-02 11:00:00,181.96,182.08,181.78,181.95,6206.0,114.5736,114.6491,114.4602,114.5673,6206.0
2016-11-02 11:05:00,181.92,182.03,181.59,181.69,6562.0,114.5484,114.6177,114.3406,114.4036,6562.0
2016-11-02 11:10:00,181.64,182.01,181.63,181.63,14185.0,114.3721,114.6051,114.3658,114.3658,14185.0
2016-11-02 11:15:00,181.58,181.58,181.41,181.56,7735.0,114.3343,114.3343,114.2273,114.3217,7735.0
2016-11-02 11:20:00,181.5,181.5,180.96,181.02,14241.0,114.2839,114.2839,113.9439,113.9817,14241.0
2016-11-02 11:25:00,181.02,181.1,180.66,180.79,13226.0,113.9817,114.0321,113.755,113.8369,13226.0
2016-11-02 11:30:00,180.78,181.12,180.67,180.89,8122.0,113.8306,114.0447,113.7613,113.8998,8122.0
2016-11-02 11:35:00,180.84,180.89,180.61,180.85,17368.0,113.8684,113.8998,113.7235,113.8747,17368.0
2016-11-02 11:40:00,180.91,181.3,180.8,181.1,30653.0,113.9124,114.158,113.8432,114.0321,30653.0
2016-11-02 11:45:00,181.06,181.11,180.88,180.91,40687.0,114.0069,114.0384,113.8935,113.9124,40687.0
2016-11-02 11:50:00,180.93,180.93,180.45,180.49,40264.0,113.925,113.925,113.6228,113.648,40264.0
2016-11-02 11:55:00,180.49,180.73,180.48,180.73,12862.0,113.648,113.7991,113.6417,113.7991,12862.0
2016-11-02 12:00:00,180.63,180.78,180.49,180.63,34506.0,113.7361,113.8306,113.648,113.7361,34506.0
2016-11-02 12:05:00,180.62,181.02,180.57,181.01,16636.0,113.7298,113.9817,113.6984,113.9754,16636.0
2016-11-02 12:10:00,181.05,181.38,180.98,180.98,8820.0,114.0006,114.2084,113.9565,113.9565,8820.0
2016-11-02 12:15:00,180.97,181.24,180.93,181.16,6790.0,113.9502,114.1202,113.925,114.0699,6790.0
2016-11-02 12:20:00,181.11,181.11,180.81,181.02,10354.0,114.0384,114.0384,113.8495,113.9817,10354.0
2016-11-02 12:25:00,180.94,180.95,180.71,180.8,9973.0,113.9313,113.9376,113.7865,113.8432,9973.0
2016-11-02 12:30:00,180.69,180.83,180.52,180.58,11298.0,113.7739,113.8621,113.6669,113.7046,11298.0
2016-11-02 12:35:00,180.64,180.66,180.38,180.45,11258.0,113.7424,113.755,113.5787,113.6228,11258.0
2016-11-02 12:40:00,180.49,180.76,180.49,180.65,6617.0,113.648,113.818,113.648,113.7487,6617.0
2016-11-02 12:45:00,180.65,180.71,180.52,180.52,5184.0,113.7487,113.7865,113.6669,113.6669,5184.0
2016-11-02 12:50:00,180.57,180.65,180.37,180.37,1800.0,113.6984,113.7487,113.5724,113.5724,1800.0
2016-11-02 12:55:00,180.33,180.41,180.17,180.32,22144.0,113.5472,113.5976,113.4465,113.5409,22144.0
2016-11-02 13:00:00,180.36,180.43,180.18,180.25,9936.0,113.5661,113.6102,113.4528,113.4969,9936.0
2016-11-02 13:05:00,180.24,180.43,180.16,180.23,12302.0,113.4906,113.6102,113.4402,113.4843,12302.0
2016-11-02 13:10:00,180.23,180.23,179.73,180.06,22402.0,113.4843,113.4843,113.1694,113.3772,22402.0
2016-11-02 13:15:00,180.06,180.3,179.98,180.3,17969.0,113.3772,113.5283,113.3268,113.5283,17969.0
2016-11-02 13:20:00,180.31,180.51,180.27,180.33,8410.0,113.5346,113.6606,113.5095,113.5472,8410.0
2016-11-02 13:25:00,180.33,180.61,180.29,180.53,15143.0,113.5472,113.7235,113.522,113.6732,15143.0
2016-11-02 13:30:00,180.6,180.6,180.24,180.24,9906.0,113.7172,113.7172,113.4906,113.4906,9906.0
2016-11-02 13:35:00,180.36,180.48,180.16,180.43,14444.0,113.5661,113.6417,113.4402,113.6102,14444.0
2016-11-02 13:40:00,180.42,180.42,180.2,180.2,7502.0,113.6039,113.6039,113.4654,113.4654,7502.0
2016-11-02 13:45:00,180.27,180.36,180.1,180.27,12113.0,113.5095,113.5661,113.4024,113.5095,12113.0
2016-11-02 13:50:00,180.15,180.42,180.15,180.28,16026.0,113.4339,113.6039,113.4339,113.5157,16026.0
2016-11-02 13:55:00,180.28,180.76,180.27,180.71,25438.0,113.5157,113.818,113.5095,113.7865,25438.0
2016-11-02 14:00:00,180.68,180.68,180.03,180.04,10577.0,113.7676,113.7676,113.3583,113.3646,10577.0
2016-11-02 14:05:00,180.04,180.39,179.83,180.05,20055.0,113.3646,113.585,113.2324,113.3709,20055.0
2016-11-02 14:10:00,180.1,180.38,180.05,180.1,19909.0,113.4024,113.5787,113.3709,113.4024,19909.0
2016-11-02 14:15:00,180.09,180.32,179.95,180.08,14424.0,113.3961,113.5409,113.308,113.3898,14424.0
2016-11-02 14:20:00,180.09,180.24,179.99,180.1,7107.0,113.3961,113.4906,113.3331,113.4024,7107.0
2016-11-02 14:25:00,180.13,180.18,179.94,180.11,7835.0,113.4213,113.4528,113.3017,113.4087,7835.0
2016-11-02 14:30:00,180.14,180.24,179.9,180.05,9323.0,113.4276,113.4906,113.2765,113.3709,9323.0
2016-11-02 14:35:00,180.06,180.41,180.02,180.13,16027.0,113.3772,113.5976,113.352,113.4213,16027.0
2016-11-02 14:40:00,180.11,180.35,180.11,180.3,5649.0,113.4087,113.5598,113.4087,113.5283,5649.0
2016-11-02 14:45:00,180.27,180.36,179.99,180.06,9172.0,113.5095,113.5661,113.3331,113.3772,9172.0
2016-11-02 14:50:00,180.04,180.25,179.98,180.2,10527.0,113.3646,113.4969,113.3268,113.4654,10527.0
2016-11-02 14:55:00,180.17,180.4,179.93,180.17,9452.0,113.4465,113.5913,113.2954,113.4465,9452.0
2016-11-02 15:00:00,180.16,180.31,179.98,180.31,12758.0,113.4402,113.5346,113.3268,113.5346,12758.0
2016-11-02 15:05:00,180.33,180.58,180.24,180.58,9318.0,113.5472,113.7046,113.4906,113.7046,9318.0
2016-11-02 15:10:00,180.59,180.59,180.35,180.35,5776.0,113.7109,113.7109,113.5598,113.5598,5776.0
2016-11-02 15:15:00,180.36,180.42,180.24,180.25,18269.0,113.5661,113.6039,113.4906,113.4969,18269.0
2016-11-02 15:20:00,180.23,180.38,180.14,180.32,17290.0,113.4843,113.5787,113.4276,113.5409,17290.0
2016-11-02 15:25:00,180.38,180.39,180.22,180.36,13595.0,113.5787,113.585,113.478,113.5661,13595.0
2016-11-02 15:30:00,180.34,180.44,180.0,180.15,19808.0,113.5535,113.6165,113.3394,113.4339,19808.0
2016-11-02 15:35:00,180.09,180.38,180.07,180.26,18891.0,113.3961,113.5787,113.3835,113.5032,18891.0
2016-11-02 15:40:00,180.22,180.34,180.1,180.22,27911.0,113.478,113.5535,113.4024,113.478,27911.0
2016-11-02 15:45:00,180.18,180.38,180.15,180.27,19624.0,113.4528,113.5787,113.4339,113.5095,19624.0
2016-11-02 15:50:00,180.32,180.35,179.98,179.98,24622.0,113.5409,113.5598,113.3268,113.3268,24622.0
2016-11-02 15:55:00,179.99,179.99,179.65,179.68,54075.0,113.3331,113.3331,113.1191,113.138,54075.0
2016-11-03 09:30:00,179.61,179.81,178.11,178.62,41679.0,113.0939,113.2198,112.1494,112.4705,41679.0
2016-11-03 09:35:00,178.54,178.98,178.44,178.93,2371.0,112.4201,112.6972,112.3572,112.6657,2371.0
2016-11-03 09:40:00,179.14,179.75,179.05,179.59,4713.0,112.7979,113.182,112.7413,113.0813,4713.0
2016-11-03 09:45:00,179.47,179.59,179.12,179.59,8115.0,113.0057,113.0813,112.7853,113.0813,8115.0
2016-11-03 09:50:00,179.5,179.85,179.41,179.61,11975.0,113.0246,113.245,112.9679,113.0939,11975.0
2016-11-03 09:55:00,179.55,179.69,179.39,179.64,17196.0,113.0561,113.1442,112.9553,113.1128,17196.0
2016-11-03 10:00:00,179.66,180.1,179.6,180.03,18440.0,113.1254,113.4024,113.0876,113.3583,18440.0
2016-11-03 10:05:00,180.09,180.5,179.99,180.25,8457.0,113.3961,113.6543,113.3331,113.4969,8457.0
2016-11-03 10:10:00,180.25,180.37,180.15,180.28,5636.0,113.4969,113.5724,113.4339,113.5157,5636.0
2016-11-03 10:15:00,180.24,180.24,179.86,180.0,7289.0,113.4906,113.4906,113.2513,113.3394,7289.0
2016-11-03 10:20:00,179.93,179.93,179.71,179.71,3429.0,113.2954,113.2954,113.1568,113.1568,3429.0
2016-11-03 10:25:00,179.81,180.06,179.66,179.84,11141.0,113.2198,113.3772,113.1254,113.2387,11141.0
2016-11-03 10:30:00,179.91,180.32,179.91,180.24,6784.0,113.2828,113.5409,113.2828,113.4906,6784.0
2016-11-03 10:35:00,180.18,180.18,179.86,179.93,4751.0,113.4528,113.4528,113.2513,113.2954,4751.0
2016-11-03 10:40:00,179.84,180.1,179.84,180.01,2250.0,113.2387,113.4024,113.2387,113.3457,2250.0
2016-11-03 10:45:00,180.03,180.04,179.69,179.81,5590.0,113.3583,113.3646,113.1442,113.2198,5590.0
2016-11-03 10:50:00,179.88,179.97,179.79,179.97,3663.0,113.2639,113.3206,113.2072,113.3206,3663.0
2016-11-03 10:55:00,179.97,180.06,179.79,179.99,7127.0,113.3206,113.3772,113.2072,113.3331,7127.0
2016-11-03 11:00:00,180.01,180.47,180.01,180.46,5596.0,113.3457,113.6354,113.3457,113.6291,5596.0
2016-11-03 11:05:00,180.46,180.53,180.21,180.25,5644.0,113.6291,113.6732,113.4717,113.4969,5644.0
2016-11-03 11:10:00,180.13,180.39,180.09,180.39,4250.0,113.4213,113.585,113.3961,113.585,4250.0
2016-11-03 11:15:00,180.38,180.61,180.35,180.61,11076.0,113.5787,113.7235,113.5598,113.7235,11076.0
2016-11-03 11:20:00,180.52,180.57,180.31,180.35,6677.0,113.6669,113.6984,113.5346,113.5598,6677.0
2016-11-03 11:25:00,180.4,180.48,180.29,180.44,4175.0,113.5913,113.6417,113.522,113.6165,4175.0
2016-11-03 11:30:00,180.4,180.61,180.38,180.61,11096.0,113.5913,113.7235,113.5787,113.7235,11096.0
2016-11-03 11:35:00,180.61,180.61,180.25,180.28,14349.0,113.7235,113.7235,113.4969,113.5157,14349.0
2016-11-03 11:40:00,180.44,180.51,180.14,180.15,6293.0,113.6165,113.6606,113.4276,113.4339,6293.0
2016-11-03 11:45:00,180.21,180.46,180.17,180.29,5029.0,113.4717,113.6291,113.4465,113.522,5029.0
2016-11-03 11:50:00,180.2,180.22,179.98,180.02,6717.0,113.4654,113.478,113.3268,113.352,6717.0
2016-11-03 11:55:00,180.08,180.21,180.0,180.08,7628.0,113.3898,113.4717,113.3394,113.3898,7628.0
2016-11-03 12:00:00,179.97,180.18,179.95,179.96,3123.0,113.3206,113.4528,113.308,113.3143,3123.0
2016-11-03 12:05:00,180.04,180.09,179.76,179.87,7126.0,113.3646,113.3961,113.1883,113.2576,7126.0
2016-11-03 12:10:00,179.8,179.94,179.69,179.75,9881.0,113.2135,113.3017,113.1442,113.182,9881.0
2016-11-03 12:15:00,179.7,179.87,179.54,179.78,6738.0,113.1505,113.2576,113.0498,113.2009,6738.0
2016-11-03 12:20:00,179.69,179.82,179.59,179.8,7745.0,113.1442,113.2261,113.0813,113.2135,7745.0
2016-11-03 12:25:00,179.8,179.97,179.7,179.74,5802.0,113.2135,113.3206,113.1505,113.1757,5802.0
2016-11-03 12:30:00,179.7,179.92,179.63,179.82,4569.0,113.1505,113.2891,113.1065,113.2261,4569.0
2016-11-03 12:35:00,179.78,179.83,179.63,179.7,4715.0,113.2009,113.2324,113.1065,113.1505,4715.0
2016-11-03 12:40:00,179.67,179.95,179.59,179.73,6561.0,113.1317,113.308,113.0813,113.1694,6561.0
2016-11-03 12:45:00,179.81,179.96,179.66,179.96,4433.0,113.2198,113.3143,113.1254,113.3143,4433.0
2016-11-03 12:50:00,179.96,180.18,179.79,179.95,6504.0,113.3143,113.4528,113.2072,113.308,6504.0
2016-11-03 12:55:00,180.06,180.12,179.93,179.93,3618.0,113.3772,113.415,113.2954,113.2954,3618.0
2016-11-03 13:00:00,179.93,180.12,179.93,180.12,4150.0,113.2954,113.415,113.2954,113.415,4150.0
2016-11-03 13:05:00,180.12,180.12,179.98,180.12,6384.0,113.415,113.415,113.3268,113.415,6384.0
2016-11-03 13:10:00,180.09,180.34,180.09,180.1,6180.0,113.3961,113.5535,113.3961,113.4024,6180.0
2016-11-03 13:15:00,180.1,180.25,180.05,180.25,4922.0,113.4024,113.4969,113.3709,113.4969,4922.0
2016-11-03 13:20:00,180.26,180.49,180.14,180.49,6006.0,113.5032,113.648,113.4276,113.648,6006.0
2016-11-03 13:25:00,180.5,180.51,180.36,180.39,7218.0,113.6543,113.6606,113.5661,113.585,7218.0
2016-11-03 13:30:00,180.38,180.52,180.35,180.39,5903.0,113.5787,113.6669,113.5598,113.585,5903.0
2016-11-03 13:35:00,180.33,180.39,180.14,180.14,8810.0,113.5472,113.585,113.4276,113.4276,8810.0
2016-11-03 13:40:00,180.1,180.15,179.76,179.87,18142.0,113.4024,113.4339,113.1883,113.2576,18142.0
2016-11-03 13:45:00,179.78,179.92,179.75,179.84,3195.0,113.2009,113.2891,113.182,113.2387,3195.0
2016-11-03 13:50:00,179.91,180.04,179.81,179.81,6491.0,113.2828,113.3646,113.2198,113.2198,6491.0
2016-11-03 13:55:00,179.81,179.91,179.71,179.73,4626.0,113.2198,113.2828,113.1568,113.1694,4626.0
2016-11-03 14:00:00,179.77,179.92,179.73,179.86,14802.0,113.1946,113.2891,113.1694,113.2513,14802.0
2016-11-03 14:05:00,179.91,179.98,179.75,179.84,8105.0,113.2828,113.3268,113.182,113.2387,8105.0
2016-11-03 14:10:00,179.78,180.25,179.78,180.17,5900.0,113.2009,113.4969,113.2009,113.4465,5900.0
2016-11-03 14:15:00,180.22,180.22,180.01,180.01,7399.0,113.478,113.478,113.3457,113.3457,7399.0
2016-11-03 14:20:00,180.02,180.12,179.99,180.12,5074.0,113.352,113.415,113.3331,113.415,5074.0
2016-11-03 14:25:00,180.12,180.12,179.77,179.79,10836.0,113.415,113.415,113.1946,113.2072,10836.0
2016-11-03 14:30:00,179.84,179.95,179.75,179.75,10029.0,113.2387,113.308,113.182,113.182,10029.0
2016-11-03 14:35:00,179.81,179.89,179.77,179.8,7181.0,113.2198,113.2702,113.1946,113.2135,7181.0
2016-11-03 14:40:00,179.82,179.88,179.77,179.77,8365.0,113.2261,113.2639,113.1946,113.1946,8365.0
2016-11-03 14:45:00,179.77,179.91,179.74,179.91,9244.0,113.1946,113.2828,113.1757,113.2828,9244.0
2016-11-03 14:50:00,179.91,179.99,179.81,179.98,9938.0,113.2828,113.3331,113.2198,113.3268,9938.0
2016-11-03 14:55:00,179.98,180.01,179.91,179.95,4892.0,113.3268,113.3457,113.2828,113.308,4892.0
2016-11-03 15:00:00,179.95,179.95,179.74,179.74,7836.0,113.308,113.308,113.1757,113.1757,7836.0
2016-11-03 15:05:00,179.74,179.83,179.64,179.67,16205.0,113.1757,113.2324,113.1128,113.1317,16205.0
2016-11-03 15:10:00,179.67,179.73,179.59,179.59,8941.0,113.1317,113.1694,113.0813,113.0813,8941.0
2016-11-03 15:15:00,179.63,179.64,179.49,179.56,6859.0,113.1065,113.1128,113.0183,113.0624,6859.0
2016-11-03 15:20:00,179.51,179.55,179.47,179.47,12126.0,113.0309,113.0561,113.0057,113.0057,12126.0
2016-11-03 15:25:00,179.47,179.52,179.21,179.3,30667.0,113.0057,113.0372,112.842,112.8987,30667.0
2016-11-03 15:30:00,179.27,179.34,178.98,178.99,16968.0,112.8798,112.9239,112.6972,112.7035,16968.0
2016-11-03 15:35:00,178.99,179.14,178.96,179.07,16937.0,112.7035,112.7979,112.6846,112.7539,16937.0
2016-11-03 15:40:00,179.01,179.05,178.93,178.98,23452.0,112.7161,112.7413,112.6657,112.6972,23452.0
2016-11-03 15:45:00,178.94,179.13,178.94,179.03,32012.0,112.672,112.7916,112.672,112.7287,32012.0
2016-11-03 15:50:00,179.02,179.11,178.99,179.09,27376.0,112.7224,112.779,112.7035,112.7664,27376.0
2016-11-03 15:55:00,179.11,179.37,179.1,179.35,77617.0,112.779,112.9428,112.7727,112.9302,77617.0
2016-11-04 09:30:00,180.12,180.37,178.86,179.07,18605.0,113.415,113.5724,112.6216,112.7539,18605.0
2016-11-04 09:35:00,179.0,179.65,178.94,179.17,8497.0,112.7098,113.1191,112.672,112.8168,8497.0
2016-11-04 09:40:00,179.19,179.38,178.89,179.33,8525.0,112.8294,112.9491,112.6405,112.9176,8525.0
2016-11-04 09:45:00,179.2,179.58,179.2,179.58,7742.0,112.8357,113.075,112.8357,113.075,7742.0
2016-11-04 09:50:00,179.35,179.72,179.18,179.24,16945.0,112.9302,113.1631,112.8231,112.8609,16945.0
2016-11-04 09:55:00,179.17,179.49,179.02,179.03,12290.0,112.8168,113.0183,112.7224,112.7287,12290.0
2016-11-04 10:00:00,179.15,179.3,179.03,179.15,9984.0,112.8042,112.8987,112.7287,112.8042,9984.0
2016-11-04 10:05:00,179.15,179.54,179.09,179.35,14450.0,112.8042,113.0498,112.7664,112.9302,14450.0
2016-11-04 10:10:00,179.27,179.36,179.12,179.2,7856.0,112.8798,112.9365,112.7853,112.8357,7856.0
2016-11-04 10:15:00,179.16,179.39,179.16,179.38,12192.0,112.8105,112.9553,112.8105,112.9491,12192.0
2016-11-04 10:20:00,179.25,179.34,179.19,179.22,11555.0,112.8672,112.9239,112.8294,112.8483,11555.0
2016-11-04 10:25:00,179.26,179.28,178.8,178.92,16830.0,112.8735,112.8861,112.5838,112.6594,16830.0
2016-11-04 10:30:00,178.87,179.01,178.73,178.75,11014.0,112.6279,112.7161,112.5398,112.5524,11014.0
2016-11-04 10:35:00,178.75,178.93,178.62,178.62,10353.0,112.5524,112.6657,112.4705,112.4705,10353.0
2016-11-04 10:40:00,178.55,178.86,178.55,178.78,7510.0,112.4264,112.6216,112.4264,112.5713,7510.0
2016-11-04 10:45:00,178.76,178.79,178.53,178.56,15100.0,112.5587,112.5776,112.4138,112.4327,15100.0
2016-11-04 10:50:00,178.6,178.79,178.59,178.74,20148.0,112.4579,112.5776,112.4516,112.5461,20148.0
2016-11-04 10:55:00,178.74,178.89,178.61,178.74,10172.0,112.5461,112.6405,112.4642,112.5461,10172.0
2016-11-04 11:00:00,178.74,178.95,178.74,178.9,9037.0,112.5461,112.6783,112.5461,112.6468,9037.0
2016-11-04 11:05:00,178.96,179.02,178.79,178.79,6059.0,112.6846,112.7224,112.5776,112.5776,6059.0
2016-11-04 11:10:00,178.87,178.98,178.82,178.98,4598.0,112.6279,112.6972,112.5964,112.6972,4598.0
2016-11-04 11:15:00,179.03,179.2,178.99,179.09,7888.0,112.7287,112.8357,112.7035,112.7664,7888.0
2016-11-04 11:20:00,179.09,179.25,178.88,179.25,14957.0,112.7664,112.8672,112.6342,112.8672,14957.0
2016-11-04 11:25:00,179.19,179.38,179.18,179.31,3299.0,112.8294,112.9491,112.8231,112.905,3299.0
2016-11-04 11:30:00,179.23,179.26,179.07,179.25,8941.0,112.8546,112.8735,112.7539,112.8672,8941.0
2016-11-04 11:35:00,179.37,179.38,179.07,179.23,6914.0,112.9428,112.9491,112.7539,112.8546,6914.0
2016-11-04 11:40:00,179.28,179.32,179.23,179.27,2150.0,112.8861,112.9113,112.8546,112.8798,2150.0
2016-11-04 11:45:00,179.28,179.44,179.27,179.4,11134.0,112.8861,112.9868,112.8798,112.9616,11134.0
2016-11-04 11:50:00,179.44,179.64,179.44,179.59,4744.0,112.9868,113.1128,112.9868,113.0813,4744.0
2016-11-04 11:55:00,179.62,179.78,179.6,179.73,5356.0,113.1002,113.2009,113.0876,113.1694,5356.0
2016-11-04 12:00:00,179.76,179.84,179.68,179.79,7014.0,113.1883,113.2387,113.138,113.2072,7014.0
2016-11-04 12:05:00,179.82,179.87,179.77,179.81,11727.0,113.2261,113.2576,113.1946,113.2198,11727.0
2016-11-04 12:10:00,179.82,180.16,179.79,180.16,8752.0,113.2261,113.4402,113.2072,113.4402,8752.0
2016-11-04 12:15:00,180.18,180.23,179.99,179.99,4509.0,113.4528,113.4843,113.3331,113.3331,4509.0
2016-11-04 12:20:00,180.0,180.13,179.92,180.13,8266.0,113.3394,113.4213,113.2891,113.4213,8266.0
2016-11-04 12:25:00,180.06,180.08,179.84,179.89,4093.0,113.3772,113.3898,113.2387,113.2702,4093.0
2016-11-04 12:30:00,179.92,179.99,179.87,179.87,3323.0,113.2891,113.3331,113.2576,113.2576,3323.0
2016-11-04 12:35:00,179.87,179.94,179.85,179.91,3600.0,113.2576,113.3017,113.245,113.2828,3600.0
2016-11-04 12:40:00,179.86,179.99,179.86,179.89,9551.0,113.2513,113.3331,113.2513,113.2702,9551.0
2016-11-04 12:45:00,179.91,179.98,179.89,179.92,5186.0,113.2828,113.3268,113.2702,113.2891,5186.0
2016-11-04 12:50:00,179.91,179.95,179.85,179.9,3600.0,113.2828,113.308,113.245,113.2765,3600.0
2016-11-04 12:55:00,179.92,180.0,179.89,179.91,3872.0,113.2891,113.3394,113.2702,113.2828,3872.0
2016-11-04 13:00:00,179.9,180.13,179.87,180.13,8530.0,113.2765,113.4213,113.2576,113.4213,8530.0
2016-11-04 13:05:00,180.1,180.18,180.06,180.16,3903.0,113.4024,113.4528,113.3772,113.4402,3903.0
2016-11-04 13:10:00,180.15,180.15,180.07,180.14,7025.0,113.4339,113.4339,113.3835,113.4276,7025.0
2016-11-04 13:15:00,180.15,180.15,180.06,180.06,5099.0,113.4339,113.4339,113.3772,113.3772,5099.0
2016-11-04 13:20:00,180.06,180.1,180.03,180.05,5746.0,113.3772,113.4024,113.3583,113.3709,5746.0
2016-11-04 13:25:00,179.99,180.0,179.87,179.95,4027.0,113.3331,113.3394,113.2576,113.308,4027.0
2016-11-04 13:30:00,179.93,180.08,179.87,180.04,5950.0,113.2954,113.3898,113.2576,113.3646,5950.0
2016-11-04 13:35:00,180.03,180.07,179.96,180.07,4053.0,113.3583,113.3835,113.3143,113.3835,4053.0
2016-11-04 13:40:00,180.07,180.07,179.96,179.97,1800.0,113.3835,113.3835,113.3143,113.3206,1800.0
2016-11-04 13:45:00,179.96,180.08,179.87,180.08,5330.0,113.3143,113.3898,113.2576,113.3898,5330.0
2016-11-04 13:50:00,180.09,180.22,180.09,180.14,6079.0,113.3961,113.478,113.3961,113.4276,6079.0
2016-11-04 13:55:00,180.16,180.41,180.16,180.29,5007.0,113.4402,113.5976,113.4402,113.522,5007.0
2016-11-04 14:00:00,180.28,180.29,180.08,180.1,9802.0,113.5157,113.522,113.3898,113.4024,9802.0
2016-11-04 14:05:00,180.14,180.18,180.1,180.16,8648.0,113.4276,113.4528,113.4024,113.4402,8648.0
2016-11-04 14:10:00,180.16,180.29,180.14,180.22,6727.0,113.4402,113.522,113.4276,113.478,6727.0
2016-11-04 14:15:00,180.24,180.3,180.21,180.23,4543.0,113.4906,113.5283,113.4717,113.4843,4543.0
2016-11-04 14:20:00,180.21,180.28,180.15,180.21,6788.0,113.4717,113.5157,113.4339,113.4717,6788.0
2016-11-04 14:25:00,180.19,180.3,180.19,180.3,4978.0,113.4591,113.5283,113.4591,113.5283,4978.0
2016-11-04 14:30:00,180.29,180.34,180.25,180.27,7069.0,113.522,113.5535,113.4969,113.5095,7069.0
2016-11-04 14:35:00,180.25,180.36,180.2,180.36,7075.0,113.4969,113.5661,113.4654,113.5661,7075.0
2016-11-04 14:40:00,180.36,180.48,180.33,180.41,5394.0,113.5661,113.6417,113.5472,113.5976,5394.0
2016-11-04 14:45:00,180.48,180.52,180.31,180.31,8175.0,113.6417,113.6669,113.5346,113.5346,8175.0
2016-11-04 14:50:00,180.27,180.42,180.21,180.23,8120.0,113.5095,113.6039,113.4717,113.4843,8120.0
2016-11-04 14:55:00,180.27,180.37,180.21,180.37,11572.0,113.5095,113.5724,113.4717,113.5724,11572.0
2016-11-04 15:00:00,180.38,180.39,180.16,180.21,13260.0,113.5787,113.585,113.4402,113.4717,13260.0
2016-11-04 15:05:00,180.18,180.23,180.11,180.12,14731.0,113.4528,113.4843,113.4087,113.415,14731.0
2016-11-04 15:10:00,180.11,180.28,180.07,180.2,23201.0,113.4087,113.5157,113.3835,113.4654,23201.0
2016-11-04 15:15:00,180.15,180.31,180.13,180.13,9872.0,113.4339,113.5346,113.4213,113.4213,9872.0
2016-11-04 15:20:00,180.14,180.17,180.04,180.13,13677.0,113.4276,113.4465,113.3646,113.4213,13677.0
2016-11-04 15:25:00,180.13,180.27,180.13,180.26,14513.0,113.4213,113.5095,113.4213,113.5032,14513.0
2016-11-04 15:30:00,180.26,180.36,180.2,180.2,14710.0,113.5032,113.5661,113.4654,113.4654,14710.0
2016-11-04 15:35:00,180.21,180.36,180.16,180.32,17875.0,113.4717,113.5661,113.4402,113.5409,17875.0
2016-11-04 15:40:00,180.32,180.47,180.27,180.42,28345.0,113.5409,113.6354,113.5095,113.6039,28345.0
2016-11-04 15:45:00,180.36,180.39,180.15,180.33,34543.0,113.5661,113.585,113.4339,113.5472,34543.0
2016-11-04 15:50:00,180.33,180.36,180.1,180.32,42299.0,113.5472,113.5661,113.4024,113.5409,42299.0
2016-11-04 15:55:00,180.33,180.41,180.06,180.07,172949.0,113.5472,113.5976,113.3772,113.3835,172949.0
2016-11-07 09:30:00,182.98,183.4,182.2,183.19,33813.0,115.2158,115.4803,114.7247,115.3481,33813.0
2016-11-07 09:35:00,182.98,183.61,182.76,183.35,8629.0,115.2158,115.6125,115.0773,115.4488,8629.0
2016-11-07 09:40:00,183.09,183.38,182.6,183.05,8465.0,115.2851,115.4677,114.9766,115.2599,8465.0
2016-11-07 09:45:00,183.06,183.29,182.49,182.49,3761.0,115.2662,115.411,114.9073,114.9073,3761.0
2016-11-07 09:50:00,182.37,182.54,182.27,182.27,2125.0,114.8317,114.9388,114.7688,114.7688,2125.0
2016-11-07 09:55:00,182.32,182.41,181.96,182.03,17228.0,114.8003,114.8569,114.5736,114.6177,17228.0
2016-11-07 10:00:00,182.05,182.31,181.32,181.43,10869.0,114.6303,114.794,114.1706,114.2399,10869.0
2016-11-07 10:05:00,181.28,181.37,181.17,181.3,18180.0,114.1454,114.2021,114.0761,114.158,18180.0
2016-11-07 10:10:00,181.31,181.68,181.3,181.55,28225.0,114.1643,114.3973,114.158,114.3154,28225.0
2016-11-07 10:15:00,181.49,181.57,181.28,181.3,7992.0,114.2776,114.328,114.1454,114.158,7992.0
2016-11-07 10:20:00,181.28,181.33,180.97,181.09,9379.0,114.1454,114.1769,113.9502,114.0258,9379.0
2016-11-07 10:25:00,180.99,181.07,180.82,180.87,17732.0,113.9628,114.0132,113.8558,113.8873,17732.0
2016-11-07 10:30:00,180.87,181.5,180.79,181.3,17979.0,113.8873,114.2839,113.8369,114.158,17979.0
2016-11-07 10:35:00,181.47,181.75,181.43,181.62,8071.0,114.265,114.4414,114.2399,114.3595,8071.0
2016-11-07 10:40:00,181.59,182.0,181.55,182.0,6340.0,114.3406,114.5988,114.3154,114.5988,6340.0
2016-11-07 10:45:00,181.98,182.07,181.82,181.94,14132.0,114.5862,114.6428,114.4854,114.561,14132.0
2016-11-07 10:50:00,181.95,182.06,181.62,181.85,5081.0,114.5673,114.6365,114.3595,114.5043,5081.0
2016-11-07 10:55:00,181.81,182.24,181.76,182.23,10564.0,114.4791,114.7499,114.4477,114.7436,10564.0
2016-11-07 11:00:00,182.14,182.14,181.87,181.95,7697.0,114.6869,114.6869,114.5169,114.5673,7697.0
2016-11-07 11:05:00,182.08,182.12,182.01,182.1,3470.0,114.6491,114.6743,114.6051,114.6617,3470.0
2016-11-07 11:10:00,182.03,182.03,181.69,181.83,24693.0,114.6177,114.6177,114.4036,114.4917,24693.0
2016-11-07 11:15:00,181.95,181.95,181.5,181.54,4967.0,114.5673,114.5673,114.2839,114.3091,4967.0
2016-11-07 11:20:00,181.5,181.56,181.39,181.44,6464.0,114.2839,114.3217,114.2147,114.2462,6464.0
2016-11-07 11:25:00,181.44,181.52,181.31,181.35,12709.0,114.2462,114.2965,114.1643,114.1895,12709.0
2016-11-07 11:30:00,181.48,181.61,181.27,181.53,11925.0,114.2713,114.3532,114.1391,114.3028,11925.0
2016-11-07 11:35:00,181.54,181.57,181.33,181.46,4200.0,114.3091,114.328,114.1769,114.2588,4200.0
2016-11-07 11:40:00,181.45,181.86,181.44,181.79,10560.0,114.2525,114.5106,114.2462,114.4665,10560.0
2016-11-07 11:45:00,181.76,181.78,181.61,181.61,3808.0,114.4477,114.4602,114.3532,114.3532,3808.0
2016-11-07 11:50:00,181.7,181.91,181.69,181.86,4528.0,114.4099,114.5421,114.4036,114.5106,4528.0
2016-11-07 11:55:00,181.91,181.94,181.76,181.76,5100.0,114.5421,114.561,114.4477,114.4477,5100.0
2016-11-07 12:00:00,181.85,182.01,181.81,181.96,4428.0,114.5043,114.6051,114.4791,114.5736,4428.0
2016-11-07 12:05:00,181.98,182.02,181.75,181.78,6975.0,114.5862,114.6114,114.4414,114.4602,6975.0
2016-11-07 12:10:00,181.84,181.92,181.77,181.92,7803.0,114.498,114.5484,114.4539,114.5484,7803.0
2016-11-07 12:15:00,181.86,182.08,181.86,182.06,7776.0,114.5106,114.6491,114.5106,114.6365,7776.0
2016-11-07 12:20:00,182.04,182.21,182.04,182.18,4056.0,114.624,114.731,114.624,114.7121,4056.0
2016-11-07 12:25:00,182.2,182.35,182.17,182.25,5624.0,114.7247,114.8192,114.7058,114.7562,5624.0
2016-11-07 12:30:00,182.27,182.27,182.06,182.09,1792.0,114.7688,114.7688,114.6365,114.6554,1792.0
2016-11-07 12:35:00,182.05,182.05,181.78,181.78,2700.0,114.6303,114.6303,114.4602,114.4602,2700.0
2016-11-07 12:40:00,181.8,182.0,181.74,182.0,13085.0,114.4728,114.5988,114.4351,114.5988,13085.0
2016-11-07 12:45:00,181.95,182.02,181.82,181.87,5201.0,114.5673,114.6114,114.4854,114.5169,5201.0
2016-11-07 12:50:00,181.73,181.86,181.73,181.86,4322.0,114.4288,114.5106,114.4288,114.5106,4322.0
2016-11-07 12:55:00,181.82,181.94,181.81,181.89,2100.0,114.4854,114.561,114.4791,114.5295,2100.0
2016-11-07 13:00:00,181.91,181.91,181.64,181.7,5566.0,114.5421,114.5421,114.3721,114.4099,5566.0
2016-11-07 13:05:00,181.65,181.67,181.56,181.64,1628.0,114.3784,114.391,114.3217,114.3721,1628.0
2016-11-07 13:10:00,181.62,181.69,181.37,181.37,4405.0,114.3595,114.4036,114.2021,114.2021,4405.0
2016-11-07 13:15:00,181.37,181.41,181.26,181.29,5993.0,114.2021,114.2273,114.1328,114.1517,5993.0
2016-11-07 13:20:00,181.28,181.3,181.21,181.22,1522.0,114.1454,114.158,114.1013,114.1076,1522.0
2016-11-07 13:25:00,181.27,181.38,181.16,181.21,6315.0,114.1391,114.2084,114.0699,114.1013,6315.0
2016-11-07 13:30:00,181.18,181.27,181.07,181.16,7610.0,114.0824,114.1391,114.0132,114.0699,7610.0
2016-11-07 13:35:00,181.16,181.33,181.14,181.18,3740.0,114.0699,114.1769,114.0573,114.0824,3740.0
2016-11-07 13:40:00,181.2,181.24,181.15,181.17,2631.0,114.095,114.1202,114.0636,114.0761,2631.0
2016-11-07 13:45:00,181.22,181.29,181.15,181.28,16814.0,114.1076,114.1517,114.0636,114.1454,16814.0
2016-11-07 13:50:00,181.3,181.4,181.24,181.4,12944.0,114.158,114.221,114.1202,114.221,12944.0
2016-11-07 13:55:00,181.43,181.5,181.19,181.24,4469.0,114.2399,114.2839,114.0887,114.1202,4469.0
2016-11-07 14:00:00,181.25,181.3,181.2,181.26,3943.0,114.1265,114.158,114.095,114.1328,3943.0
2016-11-07 14:05:00,181.22,181.25,181.15,181.2,4600.0,114.1076,114.1265,114.0636,114.095,4600.0
2016-11-07 14:10:00,181.22,181.37,181.22,181.29,6336.0,114.1076,114.2021,114.1076,114.1517,6336.0
2016-11-07 14:15:00,181.29,181.44,181.22,181.44,9511.0,114.1517,114.2462,114.1076,114.2462,9511.0
2016-11-07 14:20:00,181.4,181.5,181.36,181.36,3080.0,114.221,114.2839,114.1958,114.1958,3080.0
2016-11-07 14:25:00,181.4,181.56,181.39,181.56,6938.0,114.221,114.3217,114.2147,114.3217,6938.0
2016-11-07 14:30:00,181.55,181.61,181.39,181.39,5303.0,114.3154,114.3532,114.2147,114.2147,5303.0
2016-11-07 14:35:00,181.41,181.6,181.41,181.5,4947.0,114.2273,114.3469,114.2273,114.2839,4947.0
2016-11-07 14:40:00,181.49,181.54,181.36,181.45,5690.0,114.2776,114.3091,114.1958,114.2525,5690.0
2016-11-07 14:45:00,181.46,181.5,181.39,181.49,3036.0,114.2588,114.2839,114.2147,114.2776,3036.0
2016-11-07 14:50:00,181.48,181.68,181.47,181.6,6956.0,114.2713,114.3973,114.265,114.3469,6956.0
2016-11-07 14:55:00,181.55,181.62,181.49,181.62,5918.0,114.3154,114.3595,114.2776,114.3595,5918.0
2016-11-07 15:00:00,181.59,181.6,181.4,181.47,8063.0,114.3406,114.3469,114.221,114.265,8063.0
2016-11-07 15:05:00,181.51,181.56,181.46,181.48,8981.0,114.2902,114.3217,114.2588,114.2713,8981.0
2016-11-07 15:10:00,181.48,181.54,181.44,181.53,9689.0,114.2713,114.3091,114.2462,114.3028,9689.0
2016-11-07 15:15:00,181.53,181.64,181.44,181.59,8642.0,114.3028,114.3721,114.2462,114.3406,8642.0
2016-11-07 15:20:00,181.6,181.61,181.46,181.46,8583.0,114.3469,114.3532,114.2588,114.2588,8583.0
2016-11-07 15:25:00,181.5,181.5,181.25,181.25,7025.0,114.2839,114.2839,114.1265,114.1265,7025.0
2016-11-07 15:30:00,181.24,181.33,181.15,181.16,8286.0,114.1202,114.1769,114.0636,114.0699,8286.0
2016-11-07 15:35:00,181.15,181.41,181.15,181.4,15002.0,114.0636,114.2273,114.0636,114.221,15002.0
2016-11-07 15:40:00,181.39,181.49,181.38,181.45,10583.0,114.2147,114.2776,114.2084,114.2525,10583.0
2016-11-07 15:45:00,181.43,181.83,181.43,181.82,21741.0,114.2399,114.4917,114.2399,114.4854,21741.0
2016-11-07 15:50:00,181.83,182.01,181.78,181.9,23048.0,114.4917,114.6051,114.4602,114.5358,23048.0
2016-11-07 15:55:00,181.95,182.05,181.79,181.93,64742.0,114.5673,114.6303,114.4665,114.5547,64742.0
2016-11-08 09:30:00,182.31,182.74,181.0,181.4,32140.0,114.794,115.0647,113.9691,114.221,32140.0
2016-11-08 09:35:00,181.14,182.08,181.13,181.91,16395.0,114.0573,114.6491,114.051,114.5421,16395.0
2016-11-08 09:40:00,181.87,182.08,181.56,181.56,3000.0,114.5169,114.6491,114.3217,114.3217,3000.0
2016-11-08 09:45:00,181.84,182.36,181.65,181.9,12700.0,114.498,114.8254,114.3784,114.5358,12700.0
2016-11-08 09:50:00,181.99,182.29,181.95,182.11,4850.0,114.5925,114.7814,114.5673,114.668,4850.0
2016-11-08 09:55:00,182.13,182.34,182.0,182.27,13282.0,114.6806,114.8129,114.5988,114.7688,13282.0
2016-11-08 10:00:00,182.22,182.52,182.09,182.23,8183.0,114.7373,114.9262,114.6554,114.7436,8183.0
2016-11-08 10:05:00,182.18,182.35,182.1,182.11,3287.0,114.7121,114.8192,114.6617,114.668,3287.0
2016-11-08 10:10:00,182.11,182.18,181.91,181.97,7300.0,114.668,114.7121,114.5421,114.5799,7300.0
2016-11-08 10:15:00,182.08,182.33,181.98,182.12,2514.0,114.6491,114.8066,114.5862,114.6743,2514.0
2016-11-08 10:20:00,182.21,182.21,181.77,181.92,5648.0,114.731,114.731,114.4539,114.5484,5648.0
2016-11-08 10:25:00,181.9,181.99,181.69,181.99,4066.0,114.5358,114.5925,114.4036,114.5925,4066.0
2016-11-08 10:30:00,181.95,182.14,181.89,181.92,3212.0,114.5673,114.6869,114.5295,114.5484,3212.0
2016-11-08 10:35:00,181.87,182.03,181.64,181.64,4383.0,114.5169,114.6177,114.3721,114.3721,4383.0
2016-11-08 10:40:00,181.55,181.86,181.52,181.86,3279.0,114.3154,114.5106,114.2965,114.5106,3279.0
2016-11-08 10:45:00,181.95,182.31,181.92,182.31,6264.0,114.5673,114.794,114.5484,114.794,6264.0
2016-11-08 10:50:00,182.27,182.34,182.04,182.04,6275.0,114.7688,114.8129,114.624,114.624,6275.0
2016-11-08 10:55:00,181.93,181.99,181.81,181.89,3138.0,114.5547,114.5925,114.4791,114.5295,3138.0
2016-11-08 11:00:00,181.88,181.94,181.63,181.72,3403.0,114.5232,114.561,114.3658,114.4225,3403.0
2016-11-08 11:05:00,181.76,182.19,181.67,182.12,10001.0,114.4477,114.7184,114.391,114.6743,10001.0
2016-11-08 11:10:00,182.02,182.1,181.9,182.03,3700.0,114.6114,114.6617,114.5358,114.6177,3700.0
2016-11-08 11:15:00,182.06,182.13,181.93,181.93,3066.0,114.6365,114.6806,114.5547,114.5547,3066.0
2016-11-08 11:20:00,182.04,182.27,181.96,182.02,5350.0,114.624,114.7688,114.5736,114.6114,5350.0
2016-11-08 11:25:00,181.98,182.24,181.94,182.08,5072.0,114.5862,114.7499,114.561,114.6491,5072.0
2016-11-08 11:30:00,182.07,182.28,182.04,182.23,3939.0,114.6428,114.7751,114.624,114.7436,3939.0
2016-11-08 11:35:00,182.13,182.19,182.05,182.11,2816.0,114.6806,114.7184,114.6303,114.668,2816.0
2016-11-08 11:40:00,182.11,182.25,182.04,182.14,7750.0,114.668,114.7562,114.624,114.6869,7750.0
2016-11-08 11:45:00,182.08,182.28,181.98,182.19,8252.0,114.6491,114.7751,114.5862,114.7184,8252.0
2016-11-08 11:50:00,182.31,182.54,182.25,182.49,4701.0,114.794,114.9388,114.7562,114.9073,4701.0
2016-11-08 11:55:00,182.48,182.6,182.35,182.55,3873.0,114.901,114.9766,114.8192,114.9451,3873.0
2016-11-08 12:00:00,182.58,182.59,182.36,182.4,5206.0,114.964,114.9703,114.8254,114.8506,5206.0
2016-11-08 12:05:00,182.59,182.95,182.52,182.95,4193.0,114.9703,115.197,114.9262,115.197,4193.0
2016-11-08 12:10:00,182.95,182.99,182.81,182.81,3502.0,115.197,115.2221,115.1088,115.1088,3502.0
2016-11-08 12:15:00,182.68,182.77,182.57,182.65,2200.0,115.0269,115.0836,114.9577,115.0081,2200.0
2016-11-08 12:20:00,182.81,183.0,182.8,182.89,4143.0,115.1088,115.2284,115.1025,115.1592,4143.0
2016-11-08 12:25:00,182.8,183.0,182.76,182.83,4300.0,115.1025,115.2284,115.0773,115.1214,4300.0
2016-11-08 12:30:00,182.9,183.0,182.9,182.99,1000.0,115.1655,115.2284,115.1655,115.2221,1000.0
2016-11-08 12:35:00,183.0,183.32,183.0,183.15,13281.0,115.2284,115.4299,115.2284,115.3229,13281.0
2016-11-08 12:40:00,183.11,183.28,183.05,183.27,2799.0,115.2977,115.4047,115.2599,115.3984,2799.0
2016-11-08 12:45:00,183.29,183.72,183.29,183.65,4063.0,115.411,115.6818,115.411,115.6377,4063.0
2016-11-08 12:50:00,183.58,183.66,183.33,183.45,10584.0,115.5936,115.644,115.4362,115.5118,10584.0
2016-11-08 12:55:00,183.43,183.53,183.34,183.42,2327.0,115.4992,115.5622,115.4425,115.4929,2327.0
2016-11-08 13:00:00,183.44,183.47,182.97,182.97,3168.0,115.5055,115.5244,115.2095,115.2095,3168.0
2016-11-08 13:05:00,182.8,182.99,182.64,182.76,2070.0,115.1025,115.2221,115.0018,115.0773,2070.0
2016-11-08 13:10:00,182.79,182.98,182.69,182.94,12575.0,115.0962,115.2158,115.0332,115.1907,12575.0
2016-11-08 13:15:00,182.91,182.97,182.81,182.86,2774.0,115.1718,115.2095,115.1088,115.1403,2774.0
2016-11-08 13:20:00,182.89,182.92,182.73,182.77,2968.0,115.1592,115.1781,115.0584,115.0836,2968.0
2016-11-08 13:25:00,182.76,183.04,182.76,183.04,2100.0,115.0773,115.2536,115.0773,115.2536,2100.0
2016-11-08 13:30:00,182.96,183.32,182.91,183.15,6147.0,115.2032,115.4299,115.1718,115.3229,6147.0
2016-11-08 13:35:00,183.25,183.26,183.02,183.02,4008.0,115.3858,115.3921,115.241,115.241,4008.0
2016-11-08 13:40:00,182.92,183.19,182.87,183.19,5836.0,115.1781,115.3481,115.1466,115.3481,5836.0
2016-11-08 13:45:00,183.21,183.21,183.02,183.2,3730.0,115.3607,115.3607,115.241,115.3544,3730.0
2016-11-08 13:50:00,183.06,183.13,182.95,182.96,1130.0,115.2662,115.3103,115.197,115.2032,1130.0
2016-11-08 13:55:00,182.85,183.06,182.8,183.0,5125.0,115.134,115.2662,115.1025,115.2284,5125.0
2016-11-08 14:00:00,183.14,183.15,182.99,183.08,3142.0,115.3166,115.3229,115.2221,115.2788,3142.0
2016-11-08 14:05:00,183.13,183.24,183.1,183.12,6926.0,115.3103,115.3796,115.2914,115.304,6926.0
2016-11-08 14:10:00,183.02,183.08,182.93,182.95,3661.0,115.241,115.2788,115.1844,115.197,3661.0
2016-11-08 14:15:00,182.92,183.05,182.88,183.02,4221.0,115.1781,115.2599,115.1529,115.241,4221.0
2016-11-08 14:20:00,183.08,183.14,182.98,183.04,5390.0,115.2788,115.3166,115.2158,115.2536,5390.0
2016-11-08 14:25:00,183.05,183.16,182.93,183.02,5434.0,115.2599,115.3292,115.1844,115.241,5434.0
2016-11-08 14:30:00,183.01,183.04,182.91,182.93,3789.0,115.2347,115.2536,115.1718,115.1844,3789.0
2016-11-08 14:35:00,182.95,183.01,182.76,183.0,7483.0,115.197,115.2347,115.0773,115.2284,7483.0
2016-11-08 14:40:00,182.96,183.02,182.3,182.34,39777.0,115.2032,115.241,114.7877,114.8129,39777.0
2016-11-08 14:45:00,182.4,182.6,182.4,182.59,5802.0,114.8506,114.9766,114.8506,114.9703,5802.0
2016-11-08 14:50:00,182.57,182.78,182.57,182.69,5152.0,114.9577,115.0899,114.9577,115.0332,5152.0
2016-11-08 14:55:00,182.73,182.75,182.53,182.7,9442.0,115.0584,115.071,114.9325,115.0395,9442.0
2016-11-08 15:00:00,182.67,182.68,182.39,182.39,15702.0,115.0206,115.0269,114.8443,114.8443,15702.0
2016-11-08 15:05:00,182.41,182.63,182.41,182.63,10292.0,114.8569,114.9955,114.8569,114.9955,10292.0
2016-11-08 15:10:00,182.63,182.66,182.41,182.59,5266.0,114.9955,115.0143,114.8569,114.9703,5266.0
2016-11-08 15:15:00,182.56,182.71,182.43,182.7,5253.0,114.9514,115.0458,114.8695,115.0395,5253.0
2016-11-08 15:20:00,182.81,183.14,182.75,183.14,8351.0,115.1088,115.3166,115.071,115.3166,8351.0
2016-11-08 15:25:00,183.14,183.24,183.03,183.24,9727.0,115.3166,115.3796,115.2473,115.3796,9727.0
2016-11-08 15:30:00,183.22,183.55,183.11,183.55,8865.0,115.367,115.5747,115.2977,115.5747,8865.0
2016-11-08 15:35:00,183.46,183.71,183.46,183.63,16982.0,115.5181,115.6755,115.5181,115.6251,16982.0
2016-11-08 15:40:00,183.63,183.68,183.46,183.61,15263.0,115.6251,115.6566,115.5181,115.6125,15263.0
2016-11-08 15:45:00,183.54,183.89,183.44,183.48,30571.0,115.5685,115.7888,115.5055,115.5307,30571.0
2016-11-08 15:50:00,183.48,183.53,183.04,183.12,22970.0,115.5307,115.5622,115.2536,115.304,22970.0
2016-11-08 15:55:00,183.12,183.3,183.05,183.25,54858.0,115.304,115.4173,115.2599,115.3858,54858.0
2016-11-09 09:30:00,180.14,180.14,174.91,175.0,60048.0,113.4276,113.4276,110.1345,110.1911,60048.0
2016-11-09 09:35:00,175.16,176.67,175.15,176.26,69203.0,110.2919,111.2427,110.2856,110.9845,69203.0
2016-11-09 09:40:00,176.02,176.91,175.86,176.43,34599.0,110.8334,111.3938,110.7326,111.0915,34599.0
2016-11-09 09:45:00,176.43,177.88,176.33,177.61,38001.0,111.0915,112.0046,111.0286,111.8345,38001.0
2016-11-09 09:50:00,177.56,178.92,177.56,178.92,14361.0,111.8031,112.6594,111.8031,112.6594,14361.0
2016-11-09 09:55:00,178.92,179.02,178.05,178.23,21837.0,112.6594,112.7224,112.1116,112.2249,21837.0
2016-11-09 10:00:00,178.48,178.99,178.25,178.37,16646.0,112.3824,112.7035,112.2375,112.3131,16646.0
2016-11-09 10:05:00,178.52,179.34,178.5,179.34,14578.0,112.4075,112.9239,112.3949,112.9239,14578.0
2016-11-09 10:10:00,179.32,179.75,178.97,179.3,31971.0,112.9113,113.182,112.6909,112.8987,31971.0
2016-11-09 10:15:00,179.4,179.73,179.28,179.4,7726.0,112.9616,113.1694,112.8861,112.9616,7726.0
2016-11-09 10:20:00,179.39,179.65,179.32,179.4,9562.0,112.9553,113.1191,112.9113,112.9616,9562.0
2016-11-09 10:25:00,179.43,179.98,179.18,179.76,11935.0,112.9805,113.3268,112.8231,113.1883,11935.0
2016-11-09 10:30:00,179.85,179.87,179.12,179.47,16468.0,113.245,113.2576,112.7853,113.0057,16468.0
2016-11-09 10:35:00,179.53,180.04,179.53,180.04,8000.0,113.0435,113.3646,113.0435,113.3646,8000.0
2016-11-09 10:40:00,180.06,180.62,179.92,180.3,7427.0,113.3772,113.7298,113.2891,113.5283,7427.0
2016-11-09 10:45:00,180.25,180.69,180.21,180.61,15027.0,113.4969,113.7739,113.4717,113.7235,15027.0
2016-11-09 10:50:00,180.56,181.1,180.56,181.04,24606.0,113.6921,114.0321,113.6921,113.9943,24606.0
2016-11-09 10:55:00,181.04,181.23,180.66,180.73,16993.0,113.9943,114.1139,113.755,113.7991,16993.0
2016-11-09 11:00:00,180.8,180.85,180.39,180.44,7223.0,113.8432,113.8747,113.585,113.6165,7223.0
2016-11-09 11:05:00,180.32,180.32,179.92,180.17,10524.0,113.5409,113.5409,113.2891,113.4465,10524.0
2016-11-09 11:10:00,180.25,180.73,180.14,180.69,4520.0,113.4969,113.7991,113.4276,113.7739,4520.0
2016-11-09 11:15:00,180.73,180.89,180.34,180.42,8712.0,113.7991,113.8998,113.5535,113.6039,8712.0
2016-11-09 11:20:00,180.37,180.78,180.23,180.7,4661.0,113.5724,113.8306,113.4843,113.7802,4661.0
2016-11-09 11:25:00,180.78,181.06,180.56,180.95,5172.0,113.8306,114.0069,113.6921,113.9376,5172.0
2016-11-09 11:30:00,180.95,181.33,180.93,181.0,4919.0,113.9376,114.1769,113.925,113.9691,4919.0
2016-11-09 11:35:00,181.15,181.39,181.06,181.25,10251.0,114.0636,114.2147,114.0069,114.1265,10251.0
2016-11-09 11:40:00,181.26,181.27,180.85,181.02,7764.0,114.1328,114.1391,113.8747,113.9817,7764.0
2016-11-09 11:45:00,181.05,181.36,180.85,181.36,3267.0,114.0006,114.1958,113.8747,114.1958,3267.0
2016-11-09 11:50:00,181.41,181.41,181.11,181.2,5893.0,114.2273,114.2273,114.0384,114.095,5893.0
2016-11-09 11:55:00,181.17,181.33,180.9,180.97,11333.0,114.0761,114.1769,113.9061,113.9502,11333.0
2016-11-09 12:00:00,181.04,181.18,180.7,180.7,7174.0,113.9943,114.0824,113.7802,113.7802,7174.0
2016-11-09 12:05:00,180.7,180.7,180.25,180.25,9082.0,113.7802,113.7802,113.4969,113.4969,9082.0
2016-11-09 12:10:00,180.23,180.23,180.0,180.04,2554.0,113.4843,113.4843,113.3394,113.3646,2554.0
2016-11-09 12:15:00,180.05,180.24,179.66,179.84,3390.0,113.3709,113.4906,113.1254,113.2387,3390.0
2016-11-09 12:20:00,179.73,179.89,179.65,179.89,5702.0,113.1694,113.2702,113.1191,113.2702,5702.0
2016-11-09 12:25:00,179.79,179.79,179.48,179.59,4777.0,113.2072,113.2072,113.012,113.0813,4777.0
2016-11-09 12:30:00,179.69,180.3,179.69,180.04,11342.0,113.1442,113.5283,113.1442,113.3646,11342.0
2016-11-09 12:35:00,180.06,180.52,180.01,180.52,12200.0,113.3772,113.6669,113.3457,113.6669,12200.0
2016-11-09 12:40:00,180.6,180.68,180.31,180.37,9617.0,113.7172,113.7676,113.5346,113.5724,9617.0
2016-11-09 12:45:00,180.34,180.57,179.91,180.12,8561.0,113.5535,113.6984,113.2828,113.415,8561.0
2016-11-09 12:50:00,180.17,180.39,180.06,180.16,4574.0,113.4465,113.585,113.3772,113.4402,4574.0
2016-11-09 12:55:00,180.2,180.32,180.07,180.2,12380.0,113.4654,113.5409,113.3835,113.4654,12380.0
2016-11-09 13:00:00,180.31,180.39,180.0,180.15,13679.0,113.5346,113.585,113.3394,113.4339,13679.0
2016-11-09 13:05:00,180.26,180.42,179.77,179.77,7424.0,113.5032,113.6039,113.1946,113.1946,7424.0
2016-11-09 13:10:00,179.85,180.38,179.85,180.34,7657.0,113.245,113.5787,113.245,113.5535,7657.0
2016-11-09 13:15:00,180.31,180.51,179.93,179.97,7503.0,113.5346,113.6606,113.2954,113.3206,7503.0
2016-11-09 13:20:00,179.98,180.03,179.65,179.84,28134.0,113.3268,113.3583,113.1191,113.2387,28134.0
2016-11-09 13:25:00,179.85,179.96,179.65,179.88,7662.0,113.245,113.3143,113.1191,113.2639,7662.0
2016-11-09 13:30:00,179.85,180.26,179.81,180.24,6302.0,113.245,113.5032,113.2198,113.4906,6302.0
2016-11-09 13:35:00,180.3,180.41,179.95,180.08,12832.0,113.5283,113.5976,113.308,113.3898,12832.0
2016-11-09 13:40:00,180.05,180.45,180.05,180.18,6000.0,113.3709,113.6228,113.3709,113.4528,6000.0
2016-11-09 13:45:00,180.22,180.45,180.15,180.36,8828.0,113.478,113.6228,113.4339,113.5661,8828.0
2016-11-09 13:50:00,180.45,180.64,180.26,180.27,24273.0,113.6228,113.7424,113.5032,113.5095,24273.0
2016-11-09 13:55:00,180.29,180.3,179.93,180.2,14934.0,113.522,113.5283,113.2954,113.4654,14934.0
2016-11-09 14:00:00,180.22,180.22,179.87,179.93,9791.0,113.478,113.478,113.2576,113.2954,9791.0
2016-11-09 14:05:00,179.83,180.14,179.8,179.92,20142.0,113.2324,113.4276,113.2135,113.2891,20142.0
2016-11-09 14:10:00,179.96,180.11,179.6,179.79,17608.0,113.3143,113.4087,113.0876,113.2072,17608.0
2016-11-09 14:15:00,179.78,179.96,179.53,179.67,13844.0,113.2009,113.3143,113.0435,113.1317,13844.0
2016-11-09 14:20:00,179.67,179.99,179.6,179.65,6615.0,113.1317,113.3331,113.0876,113.1191,6615.0
2016-11-09 14:25:00,179.68,179.99,179.61,179.78,15819.0,113.138,113.3331,113.0939,113.2009,15819.0
2016-11-09 14:30:00,179.79,180.28,179.71,179.96,12922.0,113.2072,113.5157,113.1568,113.3143,12922.0
2016-11-09 14:35:00,180.02,180.49,179.81,180.49,11354.0,113.352,113.648,113.2198,113.648,11354.0
2016-11-09 14:40:00,180.56,180.71,180.23,180.58,18842.0,113.6921,113.7865,113.4843,113.7046,18842.0
2016-11-09 14:45:00,180.57,180.67,180.2,180.55,13858.0,113.6984,113.7613,113.4654,113.6858,13858.0
2016-11-09 14:50:00,180.45,180.55,180.14,180.55,8258.0,113.6228,113.6858,113.4276,113.6858,8258.0
2016-11-09 14:55:00,180.49,180.66,180.25,180.42,17350.0,113.648,113.755,113.4969,113.6039,17350.0
2016-11-09 15:00:00,180.53,180.78,180.48,180.55,36004.0,113.6732,113.8306,113.6417,113.6858,36004.0
2016-11-09 15:05:00,180.65,180.88,180.61,180.88,7583.0,113.7487,113.8935,113.7235,113.8935,7583.0
2016-11-09 15:10:00,180.78,181.41,180.78,181.11,8788.0,113.8306,114.2273,113.8306,114.0384,8788.0
2016-11-09 15:15:00,181.05,181.34,180.81,181.33,11845.0,114.0006,114.1832,113.8495,114.1769,11845.0
2016-11-09 15:20:00,181.35,181.56,181.23,181.33,11640.0,114.1895,114.3217,114.1139,114.1769,11640.0
2016-11-09 15:25:00,181.32,181.7,181.32,181.49,13788.0,114.1706,114.4099,114.1706,114.2776,13788.0
2016-11-09 15:30:00,181.49,181.57,181.27,181.39,13976.0,114.2776,114.328,114.1391,114.2147,13976.0
2016-11-09 15:35:00,181.42,181.57,181.15,181.2,30457.0,114.2336,114.328,114.0636,114.095,30457.0
2016-11-09 15:40:00,181.24,181.25,180.82,180.95,29981.0,114.1202,114.1265,113.8558,113.9376,29981.0
2016-11-09 15:45:00,180.88,181.0,180.33,180.4,46793.0,113.8935,113.9691,113.5472,113.5913,46793.0
2016-11-09 15:50:00,180.51,180.76,180.47,180.47,46079.0,113.6606,113.818,113.6354,113.6354,46079.0
2016-11-09 15:55:00,180.51,180.89,180.47,180.78,159537.0,113.6606,113.8998,113.6354,113.8306,159537.0
2016-11-10 09:30:00,181.32,181.32,178.88,179.28,78220.0,114.1706,114.1706,112.6342,112.8861,78220.0
2016-11-10 09:35:00,179.24,179.71,178.09,179.25,39018.0,112.8609,113.1568,112.1368,112.8672,39018.0
2016-11-10 09:40:00,179.25,179.25,177.14,177.66,35149.0,112.8672,112.8672,111.5386,111.866,35149.0
2016-11-10 09:45:00,177.45,177.77,177.14,177.35,46701.0,111.7338,111.9353,111.5386,111.6708,46701.0
2016-11-10 09:50:00,177.43,177.5,176.68,177.01,44565.0,111.7212,111.7653,111.249,111.4567,44565.0
2016-11-10 09:55:00,177.11,178.0,176.87,177.94,44743.0,111.5197,112.0801,111.3686,112.0423,44743.0
2016-11-10 10:00:00,178.0,178.19,177.9,178.08,17533.0,112.0801,112.1998,112.0171,112.1305,17533.0
2016-11-10 10:05:00,178.08,178.15,177.36,178.01,40215.0,112.1305,112.1746,111.6771,112.0864,40215.0
2016-11-10 10:10:00,178.13,178.74,177.79,178.73,22517.0,112.162,112.5461,111.9479,112.5398,22517.0
2016-11-10 10:15:00,178.72,179.33,178.57,179.19,26354.0,112.5335,112.9176,112.439,112.8294,26354.0
2016-11-10 10:20:00,179.35,179.9,179.21,179.68,54643.0,112.9302,113.2765,112.842,113.138,54643.0
2016-11-10 10:25:00,179.51,180.99,179.32,179.98,58612.0,113.0309,113.9628,112.9113,113.3268,58612.0
2016-11-10 10:30:00,180.0,180.84,179.56,180.7,47065.0,113.3394,113.8684,113.0624,113.7802,47065.0
2016-11-10 10:35:00,180.65,183.43,180.6,183.06,86680.0,113.7487,115.4992,113.7172,115.2662,86680.0
2016-11-10 10:40:00,183.05,183.3,182.36,182.75,59886.0,115.2599,115.4173,114.8254,115.071,59886.0
2016-11-10 10:45:00,182.89,183.75,182.57,183.65,35203.0,115.1592,115.7007,114.9577,115.6377,35203.0
2016-11-10 10:50:00,183.66,183.75,181.99,182.15,16835.0,115.644,115.7007,114.5925,114.6932,16835.0
2016-11-10 10:55:00,182.22,182.45,181.44,181.64,27118.0,114.7373,114.8821,114.2462,114.3721,27118.0
2016-11-10 11:00:00,181.63,182.03,181.55,181.79,14644.0,114.3658,114.6177,114.3154,114.4665,14644.0
2016-11-10 11:05:00,181.77,182.72,181.4,182.72,16991.0,114.4539,115.0521,114.221,115.0521,16991.0
2016-11-10 11:10:00,182.53,182.66,181.96,182.16,23865.0,114.9325,115.0143,114.5736,114.6995,23865.0
2016-11-10 11:15:00,182.2,183.69,182.2,183.66,30136.0,114.7247,115.6629,114.7247,115.644,30136.0
2016-11-10 11:20:00,183.69,183.8,183.28,183.59,26469.0,115.6629,115.7322,115.4047,115.5999,26469.0
2016-11-10 11:25:00,183.58,183.66,182.8,183.02,11999.0,115.5936,115.644,115.1025,115.241,11999.0
2016-11-10 11:30:00,183.2,184.26,183.11,183.98,17924.0,115.3544,116.0218,115.2977,115.8455,17924.0
2016-11-10 11:35:00,184.08,184.43,183.98,184.13,18331.0,115.9085,116.1289,115.8455,115.94,18331.0
2016-11-10 11:40:00,184.11,185.0,184.09,184.51,42702.0,115.9274,116.4878,115.9148,116.1792,42702.0
2016-11-10 11:45:00,184.61,185.34,184.39,184.84,26803.0,116.2422,116.7018,116.1037,116.387,26803.0
2016-11-10 11:50:00,184.88,185.4,184.88,185.07,24333.0,116.4122,116.7396,116.4122,116.5318,24333.0
2016-11-10 11:55:00,184.99,185.23,184.79,184.85,17569.0,116.4815,116.6326,116.3555,116.3933,17569.0
2016-11-10 12:00:00,184.98,185.67,184.69,185.6,34284.0,116.4752,116.9096,116.2926,116.8656,34284.0
2016-11-10 12:05:00,185.6,186.27,185.42,186.25,46278.0,116.8656,117.2874,116.7522,117.2748,46278.0
2016-11-10 12:10:00,186.21,186.38,185.56,185.56,19450.0,117.2497,117.3567,116.8404,116.8404,19450.0
2016-11-10 12:15:00,185.51,186.01,185.35,185.35,11738.0,116.8089,117.1237,116.7081,116.7081,11738.0
2016-11-10 12:20:00,185.34,185.63,184.74,185.31,28863.0,116.7018,116.8844,116.324,116.683,28863.0
2016-11-10 12:25:00,185.27,186.47,185.13,186.47,34117.0,116.6578,117.4134,116.5696,117.4134,34117.0
2016-11-10 12:30:00,186.32,186.36,185.34,185.53,20361.0,117.3189,117.3441,116.7018,116.8215,20361.0
2016-11-10 12:35:00,185.41,185.92,185.32,185.84,18234.0,116.7459,117.0671,116.6893,117.0167,18234.0
2016-11-10 12:40:00,185.85,185.85,185.19,185.57,20342.0,117.023,117.023,116.6074,116.8467,20342.0
2016-11-10 12:45:00,185.57,185.63,184.89,185.02,19365.0,116.8467,116.8844,116.4185,116.5004,19365.0
2016-11-10 12:50:00,184.97,185.41,184.83,185.07,27778.0,116.4689,116.7459,116.3807,116.5318,27778.0
2016-11-10 12:55:00,185.06,185.82,185.05,185.8,20615.0,116.5255,117.0041,116.5192,116.9915,20615.0
2016-11-10 13:00:00,185.72,185.89,185.07,185.2,15601.0,116.9411,117.0482,116.5318,116.6137,15601.0
2016-11-10 13:05:00,185.11,185.21,184.88,185.17,9318.0,116.557,116.62,116.4122,116.5948,9318.0
2016-11-10 13:10:00,185.05,185.07,184.77,185.05,15462.0,116.5192,116.5318,116.3429,116.5192,15462.0
2016-11-10 13:15:00,185.04,185.22,184.95,185.12,11564.0,116.5129,116.6263,116.4563,116.5633,11564.0
2016-11-10 13:20:00,185.23,185.4,185.0,185.37,16679.0,116.6326,116.7396,116.4878,116.7207,16679.0
2016-11-10 13:25:00,185.29,185.4,184.84,185.0,11944.0,116.6704,116.7396,116.387,116.4878,11944.0
2016-11-10 13:30:00,185.05,185.11,184.57,184.58,18632.0,116.5192,116.557,116.217,116.2233,18632.0
2016-11-10 13:35:00,184.5,184.68,184.22,184.39,17341.0,116.1729,116.2863,115.9966,116.1037,17341.0
2016-11-10 13:40:00,184.32,184.35,183.77,183.77,10104.0,116.0596,116.0785,115.7133,115.7133,10104.0
2016-11-10 13:45:00,183.81,184.42,183.67,184.4,97991.0,115.7385,116.1226,115.6503,116.11,97991.0
2016-11-10 13:50:00,184.36,184.85,184.3,184.72,33709.0,116.0848,116.3933,116.047,116.3115,33709.0
2016-11-10 13:55:00,184.67,184.73,184.25,184.31,22022.0,116.28,116.3178,116.0155,116.0533,22022.0
2016-11-10 14:00:00,184.26,184.44,184.21,184.41,9448.0,116.0218,116.1351,115.9903,116.1163,9448.0
2016-11-10 14:05:00,184.38,184.54,184.2,184.37,12594.0,116.0974,116.1981,115.984,116.0911,12594.0
2016-11-10 14:10:00,184.29,184.32,184.01,184.01,7774.0,116.0407,116.0596,115.8644,115.8644,7774.0
2016-11-10 14:15:00,184.04,184.15,183.98,184.13,11750.0,115.8833,115.9525,115.8455,115.94,11750.0
2016-11-10 14:20:00,184.11,184.15,183.84,183.93,10255.0,115.9274,115.9525,115.7574,115.814,10255.0
2016-11-10 14:25:00,183.88,183.88,183.41,183.41,12388.0,115.7825,115.7825,115.4866,115.4866,12388.0
2016-11-10 14:30:00,183.41,183.63,183.22,183.45,11259.0,115.4866,115.6251,115.367,115.5118,11259.0
2016-11-10 14:35:00,183.45,183.53,183.24,183.3,9431.0,115.5118,115.5622,115.3796,115.4173,9431.0
2016-11-10 14:40:00,183.23,183.29,182.98,183.02,14949.0,115.3733,115.411,115.2158,115.241,14949.0
2016-11-10 14:45:00,183.11,183.58,183.02,183.32,12006.0,115.2977,115.5936,115.241,115.4299,12006.0
2016-11-10 14:50:00,183.3,183.46,183.12,183.19,15284.0,115.4173,115.5181,115.304,115.3481,15284.0
2016-11-10 14:55:00,183.11,183.21,183.04,183.1,39065.0,115.2977,115.3607,115.2536,115.2914,39065.0
2016-11-10 15:00:00,183.1,183.33,182.95,183.09,79228.0,115.2914,115.4362,115.197,115.2851,79228.0
2016-11-10 15:05:00,183.09,183.36,182.94,183.36,26512.0,115.2851,115.4551,115.1907,115.4551,26512.0
2016-11-10 15:10:00,183.39,183.48,183.1,183.2,84767.0,115.474,115.5307,115.2914,115.3544,84767.0
2016-11-10 15:15:00,183.19,183.24,183.1,183.19,14582.0,115.3481,115.3796,115.2914,115.3481,14582.0
2016-11-10 15:20:00,183.16,183.16,182.92,183.0,17162.0,115.3292,115.3292,115.1781,115.2284,17162.0
2016-11-10 15:25:00,182.98,183.01,182.78,182.84,19877.0,115.2158,115.2347,115.0899,115.1277,19877.0
2016-11-10 15:30:00,182.82,182.88,182.26,182.35,27084.0,115.1151,115.1529,114.7625,114.8192,27084.0
2016-11-10 15:35:00,182.32,182.54,182.19,182.34,37184.0,114.8003,114.9388,114.7184,114.8129,37184.0
2016-11-10 15:40:00,182.34,182.46,182.25,182.28,51567.0,114.8129,114.8884,114.7562,114.7751,51567.0
2016-11-10 15:45:00,182.3,182.76,182.06,182.49,38824.0,114.7877,115.0773,114.6365,114.9073,38824.0
2016-11-10 15:50:00,182.43,182.49,182.31,182.35,42305.0,114.8695,114.9073,114.794,114.8192,42305.0
2016-11-10 15:55:00,182.36,182.42,182.17,182.34,115760.0,114.8254,114.8632,114.7058,114.8129,115760.0
2016-11-11 09:30:00,182.25,183.03,182.01,182.58,40830.0,114.7562,115.2473,114.6051,114.964,40830.0
2016-11-11 09:35:00,182.33,182.63,181.98,182.3,22430.0,114.8066,114.9955,114.5862,114.7877,22430.0
2016-11-11 09:40:00,182.37,183.11,182.13,182.27,26254.0,114.8317,115.2977,114.6806,114.7688,26254.0
2016-11-11 09:45:00,182.3,183.32,182.21,183.05,20261.0,114.7877,115.4299,114.731,115.2599,20261.0
2016-11-11 09:50:00,183.05,183.45,182.8,183.28,26440.0,115.2599,115.5118,115.1025,115.4047,26440.0
2016-11-11 09:55:00,183.28,184.08,183.18,183.64,43098.0,115.4047,115.9085,115.3418,115.6314,43098.0
2016-11-11 10:00:00,183.81,184.33,183.72,184.28,11029.0,115.7385,116.0659,115.6818,116.0344,11029.0
2016-11-11 10:05:00,184.03,184.42,183.69,184.16,48101.0,115.877,116.1226,115.6629,115.9588,48101.0
2016-11-11 10:10:00,184.2,184.43,183.91,184.26,15412.0,115.984,116.1289,115.8014,116.0218,15412.0
2016-11-11 10:15:00,184.17,184.73,184.13,184.61,22049.0,115.9651,116.3178,115.94,116.2422,22049.0
2016-11-11 10:20:00,184.53,184.68,183.99,184.66,22194.0,116.1918,116.2863,115.8518,116.2737,22194.0
2016-11-11 10:25:00,184.62,184.67,183.88,184.08,13294.0,116.2485,116.28,115.7825,115.9085,13294.0
2016-11-11 10:30:00,184.18,184.51,183.83,184.51,9425.0,115.9714,116.1792,115.7511,116.1792,9425.0
2016-11-11 10:35:00,184.48,184.67,184.22,184.66,11040.0,116.1603,116.28,115.9966,116.2737,11040.0
2016-11-11 10:40:00,184.64,184.95,184.46,184.72,19160.0,116.2611,116.4563,116.1477,116.3115,19160.0
2016-11-11 10:45:00,184.81,184.87,184.04,184.35,16607.0,116.3681,116.4059,115.8833,116.0785,16607.0
2016-11-11 10:50:00,184.14,184.34,183.8,184.04,13554.0,115.9463,116.0722,115.7322,115.8833,13554.0
2016-11-11 10:55:00,184.05,184.14,183.72,184.06,28140.0,115.8896,115.9463,115.6818,115.8959,28140.0
2016-11-11 11:00:00,184.04,184.04,183.55,183.71,21227.0,115.8833,115.8833,115.5747,115.6755,21227.0
2016-11-11 11:05:00,183.71,183.82,183.39,183.41,24189.0,115.6755,115.7448,115.474,115.4866,24189.0
2016-11-11 11:10:00,183.55,183.61,182.95,183.39,14724.0,115.5747,115.6125,115.197,115.474,14724.0
2016-11-11 11:15:00,183.37,183.38,182.93,183.0,15399.0,115.4614,115.4677,115.1844,115.2284,15399.0
2016-11-11 11:20:00,182.95,183.36,182.79,182.8,16406.0,115.197,115.4551,115.0962,115.1025,16406.0
2016-11-11 11:25:00,182.82,183.19,182.7,182.8,41674.0,115.1151,115.3481,115.0395,115.1025,41674.0
2016-11-11 11:30:00,182.85,183.17,182.81,183.14,18587.0,115.134,115.3355,115.1088,115.3166,18587.0
2016-11-11 11:35:00,183.09,183.36,182.94,183.12,18768.0,115.2851,115.4551,115.1907,115.304,18768.0
2016-11-11 11:40:00,183.24,183.3,182.9,183.28,18497.0,115.3796,115.4173,115.1655,115.4047,18497.0
2016-11-11 11:45:00,183.35,183.6,183.24,183.59,26000.0,115.4488,115.6062,115.3796,115.5999,26000.0
2016-11-11 11:50:00,183.49,183.82,183.49,183.65,7441.0,115.537,115.7448,115.537,115.6377,7441.0
2016-11-11 11:55:00,183.62,183.75,183.45,183.61,10913.0,115.6188,115.7007,115.5118,115.6125,10913.0
2016-11-11 12:00:00,183.61,183.75,183.29,183.62,11596.0,115.6125,115.7007,115.411,115.6188,11596.0
2016-11-11 12:05:00,183.47,183.87,183.47,183.82,10441.0,115.5244,115.7762,115.5244,115.7448,10441.0
2016-11-11 12:10:00,183.85,184.48,183.84,184.42,19066.0,115.7636,116.1603,115.7574,116.1226,19066.0
2016-11-11 12:15:00,184.28,184.63,184.12,184.51,8203.0,116.0344,116.2548,115.9337,116.1792,8203.0
2016-11-11 12:20:00,184.45,184.74,184.42,184.74,11613.0,116.1414,116.324,116.1226,116.324,11613.0
2016-11-11 12:25:00,184.81,184.81,184.39,184.39,9435.0,116.3681,116.3681,116.1037,116.1037,9435.0
2016-11-11 12:30:00,184.39,184.76,184.31,184.43,17046.0,116.1037,116.3366,116.0533,116.1289,17046.0
2016-11-11 12:35:00,184.43,184.61,184.14,184.15,18207.0,116.1289,116.2422,115.9463,115.9525,18207.0
2016-11-11 12:40:00,184.14,184.19,183.96,184.04,5002.0,115.9463,115.9777,115.8329,115.8833,5002.0
2016-11-11 12:45:00,184.09,184.19,183.97,184.19,4090.0,115.9148,115.9777,115.8392,115.9777,4090.0
2016-11-11 12:50:00,184.17,184.4,183.85,183.85,4449.0,115.9651,116.11,115.7636,115.7636,4449.0
2016-11-11 12:55:00,183.98,184.08,183.76,183.77,4200.0,115.8455,115.9085,115.707,115.7133,4200.0
2016-11-11 13:00:00,183.87,183.92,183.61,183.61,13759.0,115.7762,115.8077,115.6125,115.6125,13759.0
2016-11-11 13:05:00,183.72,183.72,183.37,183.55,4887.0,115.6818,115.6818,115.4614,115.5747,4887.0
2016-11-11 13:10:00,183.62,183.76,183.51,183.67,7349.0,115.6188,115.707,115.5496,115.6503,7349.0
2016-11-11 13:15:00,183.64,183.68,183.32,183.52,11069.0,115.6314,115.6566,115.4299,115.5559,11069.0
2016-11-11 13:20:00,183.62,183.76,183.32,183.33,6060.0,115.6188,115.707,115.4299,115.4362,6060.0
2016-11-11 13:25:00,183.44,183.68,183.22,183.39,11621.0,115.5055,115.6566,115.367,115.474,11621.0
2016-11-11 13:30:00,183.4,183.66,183.26,183.5,13593.0,115.4803,115.644,115.3921,115.5433,13593.0
2016-11-11 13:35:00,183.41,183.69,183.41,183.44,19602.0,115.4866,115.6629,115.4866,115.5055,19602.0
2016-11-11 13:40:00,183.45,183.82,183.45,183.6,9125.0,115.5118,115.7448,115.5118,115.6062,9125.0
2016-11-11 13:45:00,183.64,183.98,183.61,183.96,7266.0,115.6314,115.8455,115.6125,115.8329,7266.0
2016-11-11 13:50:00,183.92,183.92,183.57,183.7,15891.0,115.8077,115.8077,115.5873,115.6692,15891.0
2016-11-11 13:55:00,183.7,183.71,183.43,183.43,8972.0,115.6692,115.6755,115.4992,115.4992,8972.0
2016-11-11 14:00:00,183.48,183.85,183.38,183.73,17532.0,115.5307,115.7636,115.4677,115.6881,17532.0
2016-11-11 14:05:00,183.83,183.95,183.74,183.85,14528.0,115.7511,115.8266,115.6944,115.7636,14528.0
2016-11-11 14:10:00,183.91,183.97,183.83,183.9,8008.0,115.8014,115.8392,115.7511,115.7951,8008.0
2016-11-11 14:15:00,183.88,183.93,183.5,183.62,14538.0,115.7825,115.814,115.5433,115.6188,14538.0
2016-11-11 14:20:00,183.59,183.86,183.59,183.76,11255.0,115.5999,115.7699,115.5999,115.707,11255.0
2016-11-11 14:25:00,183.83,183.83,183.44,183.5,9486.0,115.7511,115.7511,115.5055,115.5433,9486.0
2016-11-11 14:30:00,183.59,183.64,183.43,183.56,9288.0,115.5999,115.6314,115.4992,115.581,9288.0
2016-11-11 14:35:00,183.55,183.59,183.19,183.35,11894.0,115.5747,115.5999,115.3481,115.4488,11894.0
2016-11-11 14:40:00,183.34,183.52,183.29,183.35,13854.0,115.4425,115.5559,115.411,115.4488,13854.0
2016-11-11 14:45:00,183.39,183.39,183.17,183.32,8297.0,115.474,115.474,115.3355,115.4299,8297.0
2016-11-11 14:50:00,183.26,183.4,183.23,183.29,7598.0,115.3921,115.4803,115.3733,115.411,7598.0
2016-11-11 14:55:00,183.32,183.37,182.69,182.71,20430.0,115.4299,115.4614,115.0332,115.0458,20430.0
2016-11-11 15:00:00,182.73,182.81,182.63,182.77,15626.0,115.0584,115.1088,114.9955,115.0836,15626.0
2016-11-11 15:05:00,182.77,182.87,182.71,182.85,23565.0,115.0836,115.1466,115.0458,115.134,23565.0
2016-11-11 15:10:00,182.85,182.96,182.59,182.88,33167.0,115.134,115.2032,114.9703,115.1529,33167.0
2016-11-11 15:15:00,182.83,182.93,182.74,182.8,15223.0,115.1214,115.1844,115.0647,115.1025,15223.0
2016-11-11 15:20:00,182.81,182.91,182.72,182.72,23269.0,115.1088,115.1718,115.0521,115.0521,23269.0
2016-11-11 15:25:00,182.77,182.77,182.37,182.54,16774.0,115.0836,115.0836,114.8317,114.9388,16774.0
2016-11-11 15:30:00,182.54,182.78,182.44,182.75,20620.0,114.9388,115.0899,114.8758,115.071,20620.0
2016-11-11 15:35:00,182.74,182.9,182.61,182.64,18661.0,115.0647,115.1655,114.9829,115.0018,18661.0
2016-11-11 15:40:00,182.65,182.72,182.57,182.7,18766.0,115.0081,115.0521,114.9577,115.0395,18766.0
2016-11-11 15:45:00,182.7,182.95,182.65,182.84,25965.0,115.0395,115.197,115.0081,115.1277,25965.0
2016-11-11 15:50:00,182.82,182.93,182.74,182.84,29947.0,115.1151,115.1844,115.0647,115.1277,29947.0
2016-11-11 15:55:00,182.85,182.85,182.51,182.62,57863.0,115.134,115.134,114.9199,114.9892,57863.0
2016-11-14 09:30:00,181.28,182.15,180.39,181.09,31059.0,115.1602,115.7129,114.5948,115.0395,31059.0
2016-11-14 09:35:00,181.1,181.1,180.16,180.86,19893.0,115.0459,115.0459,114.4487,114.8934,19893.0
2016-11-14 09:40:00,180.85,181.54,179.72,179.88,28490.0,114.8871,115.3254,114.1692,114.2709,28490.0
2016-11-14 09:45:00,179.77,180.0,179.4,179.64,24068.0,114.201,114.3471,113.9659,114.1184,24068.0
2016-11-14 09:50:00,179.71,179.72,179.2,179.59,39767.0,114.1629,114.1692,113.8389,114.0866,39767.0
2016-11-14 09:55:00,179.61,180.1,179.23,180.07,17506.0,114.0993,114.4106,113.8579,114.3916,17506.0
2016-11-14 10:00:00,180.09,180.49,179.89,180.35,22216.0,114.4043,114.6584,114.2772,114.5694,22216.0
2016-11-14 10:05:00,180.51,181.0,180.33,180.84,15709.0,114.6711,114.9824,114.5567,114.8807,15709.0
2016-11-14 10:10:00,180.83,180.95,180.63,180.7,11678.0,114.8744,114.9506,114.7473,114.7918,11678.0
2016-11-14 10:15:00,180.68,180.76,180.27,180.34,12139.0,114.7791,114.8299,114.5186,114.5631,12139.0
2016-11-14 10:20:00,180.37,180.92,180.37,180.77,43515.0,114.5821,114.9315,114.5821,114.8362,43515.0
2016-11-14 10:25:00,180.76,181.1,180.53,181.04,15412.0,114.8299,115.0459,114.6838,115.0078,15412.0
2016-11-14 10:30:00,180.99,181.18,180.78,181.07,10348.0,114.976,115.0967,114.8426,115.0268,10348.0
2016-11-14 10:35:00,181.17,181.42,181.05,181.12,12354.0,115.0904,115.2492,115.0141,115.0586,12354.0
2016-11-14 10:40:00,181.19,181.62,180.87,181.56,10156.0,115.1031,115.3762,114.8998,115.3381,10156.0
2016-11-14 10:45:00,181.46,181.59,181.35,181.46,18905.0,115.2746,115.3572,115.2047,115.2746,18905.0
2016-11-14 10:50:00,181.5,181.66,181.26,181.37,15249.0,115.3,115.4016,115.1475,115.2174,15249.0
2016-11-14 10:55:00,181.46,181.75,181.27,181.51,23420.0,115.2746,115.4588,115.1539,115.3063,23420.0
2016-11-14 11:00:00,181.62,181.95,181.52,181.95,33960.0,115.3762,115.5859,115.3127,115.5859,33960.0
2016-11-14 11:05:00,181.99,182.67,181.98,182.46,32905.0,115.6113,116.0432,115.6049,115.9098,32905.0
2016-11-14 11:10:00,182.33,182.55,182.14,182.2,10283.0,115.8273,115.967,115.7066,115.7447,10283.0
2016-11-14 11:15:00,182.24,182.52,182.22,182.42,8239.0,115.7701,115.948,115.7574,115.8844,8239.0
2016-11-14 11:20:00,182.4,182.8,182.4,182.8,13405.0,115.8717,116.1258,115.8717,116.1258,13405.0
2016-11-14 11:25:00,182.86,183.01,182.73,183.01,15092.0,116.1639,116.2592,116.0814,116.2592,15092.0
2016-11-14 11:30:00,183.03,183.31,182.98,183.02,11924.0,116.2719,116.4498,116.2402,116.2656,11924.0
2016-11-14 11:35:00,182.97,183.28,182.89,183.24,9919.0,116.2338,116.4308,116.183,116.4053,9919.0
2016-11-14 11:40:00,183.22,183.41,183.06,183.24,6571.0,116.3926,116.5133,116.291,116.4053,6571.0
2016-11-14 11:45:00,183.23,183.29,182.89,183.27,14909.0,116.399,116.4371,116.183,116.4244,14909.0
2016-11-14 11:50:00,183.17,183.53,183.12,183.25,11448.0,116.3609,116.5896,116.3291,116.4117,11448.0
2016-11-14 11:55:00,183.14,183.5,183.05,183.5,10944.0,116.3418,116.5705,116.2846,116.5705,10944.0
2016-11-14 12:00:00,183.41,183.99,183.4,183.97,20203.0,116.5133,116.8818,116.507,116.8691,20203.0
2016-11-14 12:05:00,183.97,184.4,183.87,184.3,31607.0,116.8691,117.1422,116.8056,117.0787,31607.0
2016-11-14 12:10:00,184.16,184.3,184.08,184.11,5600.0,116.9898,117.0787,116.939,116.958,5600.0
2016-11-14 12:15:00,184.06,184.23,184.02,184.16,17662.0,116.9263,117.0343,116.9008,116.9898,17662.0
2016-11-14 12:20:00,184.09,184.7,184.04,184.28,17054.0,116.9453,117.3328,116.9136,117.066,17054.0
2016-11-14 12:25:00,184.5,184.79,184.37,184.49,8608.0,117.2058,117.39,117.1232,117.1994,8608.0
2016-11-14 12:30:00,184.48,184.78,184.39,184.78,14535.0,117.1931,117.3836,117.1359,117.3836,14535.0
2016-11-14 12:35:00,184.79,185.11,184.44,185.0,16285.0,117.39,117.5933,117.1677,117.5234,16285.0
2016-11-14 12:40:00,184.97,185.05,184.63,184.81,10412.0,117.5043,117.5552,117.2884,117.4027,10412.0
2016-11-14 12:45:00,184.91,185.71,184.91,185.67,5267.0,117.4662,117.9744,117.4662,117.949,5267.0
2016-11-14 12:50:00,185.65,186.33,185.35,185.66,37280.0,117.9363,118.3683,117.7457,117.9427,37280.0
2016-11-14 12:55:00,185.5,185.78,185.34,185.34,10340.0,117.841,118.0189,117.7394,117.7394,10340.0
2016-11-14 13:00:00,185.37,185.47,185.26,185.38,5252.0,117.7584,117.822,117.6886,117.7648,5252.0
2016-11-14 13:05:00,185.31,185.34,184.58,184.77,24713.0,117.7203,117.7394,117.2566,117.3773,24713.0
2016-11-14 13:10:00,184.85,184.85,184.36,184.49,17765.0,117.4281,117.4281,117.1168,117.1994,17765.0
2016-11-14 13:15:00,184.41,184.6,184.35,184.36,8728.0,117.1486,117.2693,117.1105,117.1168,8728.0
2016-11-14 13:20:00,184.39,184.54,184.25,184.3,12090.0,117.1359,117.2312,117.047,117.0787,12090.0
2016-11-14 13:25:00,184.25,184.29,183.87,183.92,7500.0,117.047,117.0724,116.8056,116.8373,7500.0
2016-11-14 13:30:00,183.95,184.21,183.89,184.1,4824.0,116.8564,117.0215,116.8183,116.9517,4824.0
2016-11-14 13:35:00,184.08,184.28,184.08,184.15,6479.0,116.939,117.066,116.939,116.9834,6479.0
2016-11-14 13:40:00,184.12,184.16,183.88,183.97,7992.0,116.9644,116.9898,116.8119,116.8691,7992.0
2016-11-14 13:45:00,183.9,184.18,183.88,184.13,7306.0,116.8246,117.0025,116.8119,116.9707,7306.0
2016-11-14 13:50:00,184.17,184.17,183.95,184.14,8704.0,116.9961,116.9961,116.8564,116.9771,8704.0
2016-11-14 13:55:00,184.28,184.28,184.11,184.17,8330.0,117.066,117.066,116.958,116.9961,8330.0
2016-11-14 14:00:00,184.13,184.42,184.12,184.4,8831.0,116.9707,117.155,116.9644,117.1422,8831.0
2016-11-14 14:05:00,184.37,184.75,184.37,184.75,14058.0,117.1232,117.3646,117.1232,117.3646,14058.0
2016-11-14 14:10:00,184.71,184.88,184.62,184.67,9277.0,117.3392,117.4472,117.282,117.3138,9277.0
2016-11-14 14:15:00,184.64,184.79,184.49,184.79,5537.0,117.2947,117.39,117.1994,117.39,5537.0
2016-11-14 14:20:00,184.82,184.82,184.6,184.76,9554.0,117.4091,117.4091,117.2693,117.3709,9554.0
2016-11-14 14:25:00,184.84,185.16,184.75,185.13,6565.0,117.4218,117.625,117.3646,117.606,6565.0
2016-11-14 14:30:00,185.14,185.5,185.06,185.49,3251.0,117.6123,117.841,117.5615,117.8347,3251.0
2016-11-14 14:35:00,185.51,185.63,185.34,185.57,14662.0,117.8474,117.9236,117.7394,117.8855,14662.0
2016-11-14 14:40:00,185.58,185.58,185.39,185.58,4425.0,117.8919,117.8919,117.7712,117.8919,4425.0
2016-11-14 14:45:00,185.55,186.1,185.5,185.88,14066.0,117.8728,118.2222,117.841,118.0824,14066.0
2016-11-14 14:50:00,186.0,186.0,185.74,185.74,9089.0,118.1587,118.1587,117.9935,117.9935,9089.0
2016-11-14 14:55:00,185.83,185.99,185.74,185.84,10117.0,118.0507,118.1523,117.9935,118.057,10117.0
2016-11-14 15:00:00,185.8,185.8,185.53,185.69,15076.0,118.0316,118.0316,117.8601,117.9617,15076.0
2016-11-14 15:05:00,185.66,185.77,185.56,185.77,11474.0,117.9427,118.0126,117.8791,118.0126,11474.0
2016-11-14 15:10:00,185.76,185.95,185.75,185.93,11464.0,118.0062,118.1269,117.9998,118.1142,11464.0
2016-11-14 15:15:00,185.91,186.03,185.81,185.9,12036.0,118.1015,118.1777,118.038,118.0951,12036.0
2016-11-14 15:20:00,185.9,185.95,185.62,185.64,8947.0,118.0951,118.1269,117.9173,117.93,8947.0
2016-11-14 15:25:00,185.6,185.65,185.43,185.65,8440.0,117.9046,117.9363,117.7966,117.9363,8440.0
2016-11-14 15:30:00,185.61,185.77,185.61,185.76,16279.0,117.9109,118.0126,117.9109,118.0062,16279.0
2016-11-14 15:35:00,185.8,185.8,185.47,185.47,19915.0,118.0316,118.0316,117.822,117.822,19915.0
2016-11-14 15:40:00,185.47,185.68,185.45,185.58,28564.0,117.822,117.9554,117.8093,117.8919,28564.0
2016-11-14 15:45:00,185.55,185.56,185.37,185.5,21982.0,117.8728,117.8791,117.7584,117.841,21982.0
2016-11-14 15:50:00,185.5,185.54,185.27,185.33,50015.0,117.841,117.8664,117.6949,117.733,50015.0
2016-11-14 15:55:00,185.36,185.63,185.31,185.57,80051.0,117.7521,117.9236,117.7203,117.8855,80051.0
2016-11-15 09:30:00,186.43,189.1,186.43,189.1,32534.0,118.4318,120.128,118.4318,120.128,32534.0
2016-11-15 09:35:00,189.21,189.25,188.15,188.17,30146.0,120.1979,120.2233,119.5245,119.5372,30146.0
2016-11-15 09:40:00,188.37,189.03,187.96,188.56,23646.0,119.6642,120.0835,119.4038,119.7849,23646.0
2016-11-15 09:45:00,188.53,189.07,188.22,188.22,21635.0,119.7659,120.1089,119.5689,119.5689,21635.0
2016-11-15 09:50:00,188.34,188.72,187.35,187.61,72437.0,119.6452,119.8866,119.0163,119.1814,72437.0
2016-11-15 09:55:00,187.52,187.71,186.7,186.7,25630.0,119.1243,119.245,118.6033,118.6033,25630.0
2016-11-15 10:00:00,186.73,186.87,185.74,185.89,21764.0,118.6224,118.7113,117.9935,118.0888,21764.0
2016-11-15 10:05:00,185.88,186.14,185.37,185.64,25326.0,118.0824,118.2476,117.7584,117.93,25326.0
2016-11-15 10:10:00,185.77,186.3,185.66,186.26,33509.0,118.0126,118.3492,117.9427,118.3238,33509.0
2016-11-15 10:15:00,186.26,186.46,185.77,186.34,19882.0,118.3238,118.4509,118.0126,118.3747,19882.0
2016-11-15 10:20:00,186.46,187.04,186.25,187.04,16524.0,118.4509,118.8193,118.3175,118.8193,16524.0
2016-11-15 10:25:00,186.85,187.31,186.74,186.96,22357.0,118.6986,118.9909,118.6288,118.7685,22357.0
2016-11-15 10:30:00,187.08,187.2,186.64,186.91,25644.0,118.8447,118.921,118.5652,118.7368,25644.0
2016-11-15 10:35:00,186.89,187.36,186.76,186.96,20942.0,118.724,119.0226,118.6415,118.7685,20942.0
2016-11-15 10:40:00,187.07,187.35,186.67,187.35,11802.0,118.8384,119.0163,118.5843,119.0163,11802.0
2016-11-15 10:45:00,187.35,187.35,186.87,186.93,12760.0,119.0163,119.0163,118.7113,118.7495,12760.0
2016-11-15 10:50:00,187.04,187.05,186.67,187.03,9576.0,118.8193,118.8257,118.5843,118.813,9576.0
2016-11-15 10:55:00,187.04,187.28,186.46,186.47,15408.0,118.8193,118.9718,118.4509,118.4572,15408.0
2016-11-15 11:00:00,186.53,186.6,186.02,186.19,13942.0,118.4954,118.5398,118.1714,118.2794,13942.0
2016-11-15 11:05:00,186.13,186.15,185.73,186.0,12996.0,118.2412,118.254,117.9871,118.1587,12996.0
2016-11-15 11:10:00,186.03,186.6,186.0,186.52,9521.0,118.1777,118.5398,118.1587,118.489,9521.0
2016-11-15 11:15:00,186.52,186.81,185.99,185.99,28590.0,118.489,118.6732,118.1523,118.1523,28590.0
2016-11-15 11:20:00,185.96,185.96,184.81,184.81,22585.0,118.1333,118.1333,117.4027,117.4027,22585.0
2016-11-15 11:25:00,184.81,185.38,184.76,185.38,9685.0,117.4027,117.7648,117.3709,117.7648,9685.0
2016-11-15 11:30:00,185.29,185.36,184.94,185.04,15064.0,117.7076,117.7521,117.4853,117.5488,15064.0
2016-11-15 11:35:00,185.04,185.4,184.96,185.13,21185.0,117.5488,117.7775,117.498,117.606,21185.0
2016-11-15 11:40:00,185.24,185.65,185.11,185.64,15218.0,117.6759,117.9363,117.5933,117.93,15218.0
2016-11-15 11:45:00,185.67,185.94,185.58,185.94,20351.0,117.949,118.1205,117.8919,118.1205,20351.0
2016-11-15 11:50:00,186.0,186.18,185.25,185.3,17792.0,118.1587,118.273,117.6822,117.714,17792.0
2016-11-15 11:55:00,185.39,185.93,185.2,185.2,15168.0,117.7712,118.1142,117.6505,117.6505,15168.0
2016-11-15 12:00:00,185.22,185.43,185.13,185.15,13799.0,117.6632,117.7966,117.606,117.6187,13799.0
2016-11-15 12:05:00,185.04,185.31,184.88,185.26,9754.0,117.5488,117.7203,117.4472,117.6886,9754.0
2016-11-15 12:10:00,185.31,185.52,185.18,185.27,6319.0,117.7203,117.8537,117.6377,117.6949,6319.0
2016-11-15 12:15:00,185.26,185.58,185.11,185.42,21771.0,117.6886,117.8919,117.5933,117.7902,21771.0
2016-11-15 12:20:00,185.43,185.45,185.12,185.37,9221.0,117.7966,117.8093,117.5996,117.7584,9221.0
2016-11-15 12:25:00,185.36,185.49,185.09,185.2,7819.0,117.7521,117.8347,117.5806,117.6505,7819.0
2016-11-15 12:30:00,185.0,185.39,185.0,185.05,8208.0,117.5234,117.7712,117.5234,117.5552,8208.0
2016-11-15 12:35:00,184.95,184.99,184.55,184.57,15574.0,117.4916,117.5171,117.2375,117.2502,15574.0
2016-11-15 12:40:00,184.64,184.77,184.16,184.27,21212.0,117.2947,117.3773,116.9898,117.0597,21212.0
2016-11-15 12:45:00,184.26,184.65,184.26,184.59,13681.0,117.0533,117.3011,117.0533,117.2629,13681.0
2016-11-15 12:50:00,184.6,184.78,184.51,184.7,13380.0,117.2693,117.3836,117.2121,117.3328,13380.0
2016-11-15 12:55:00,184.76,184.98,184.7,184.8,17260.0,117.3709,117.5107,117.3328,117.3964,17260.0
2016-11-15 13:00:00,184.73,184.83,184.59,184.6,12316.0,117.3519,117.4154,117.2629,117.2693,12316.0
2016-11-15 13:05:00,184.59,185.11,184.47,184.98,15429.0,117.2629,117.5933,117.1867,117.5107,15429.0
2016-11-15 13:10:00,184.95,185.06,184.77,184.83,19457.0,117.4916,117.5615,117.3773,117.4154,19457.0
2016-11-15 13:15:00,184.9,185.06,184.51,185.06,15046.0,117.4599,117.5615,117.2121,117.5615,15046.0
2016-11-15 13:20:00,185.07,185.08,184.77,184.81,13034.0,117.5679,117.5742,117.3773,117.4027,13034.0
2016-11-15 13:25:00,184.78,184.99,184.78,184.86,3800.0,117.3836,117.5171,117.3836,117.4345,3800.0
2016-11-15 13:30:00,184.82,184.96,184.47,184.54,8929.0,117.4091,117.498,117.1867,117.2312,8929.0
2016-11-15 13:35:00,184.37,184.75,184.37,184.46,13178.0,117.1232,117.3646,117.1232,117.1804,13178.0
2016-11-15 13:40:00,184.53,184.53,184.27,184.47,10198.0,117.2248,117.2248,117.0597,117.1867,10198.0
2016-11-15 13:45:00,184.44,184.46,184.25,184.25,6300.0,117.1677,117.1804,117.047,117.047,6300.0
2016-11-15 13:50:00,184.27,184.41,183.95,183.95,20304.0,117.0597,117.1486,116.8564,116.8564,20304.0
2016-11-15 13:55:00,183.9,184.03,183.69,183.73,30256.0,116.8246,116.9072,116.6912,116.7166,30256.0
2016-11-15 14:00:00,183.77,183.81,183.23,183.23,20631.0,116.742,116.7674,116.399,116.399,20631.0
2016-11-15 14:05:00,183.15,183.48,182.99,183.43,19714.0,116.3482,116.5578,116.2465,116.526,19714.0
2016-11-15 14:10:00,183.42,183.43,182.98,183.0,13350.0,116.5197,116.526,116.2402,116.2529,13350.0
2016-11-15 14:15:00,183.04,183.22,182.91,182.96,12206.0,116.2783,116.3926,116.1957,116.2275,12206.0
2016-11-15 14:20:00,182.97,183.24,182.8,183.13,21440.0,116.2338,116.4053,116.1258,116.3355,21440.0
2016-11-15 14:25:00,183.2,183.79,183.2,183.75,18301.0,116.3799,116.7547,116.3799,116.7293,18301.0
2016-11-15 14:30:00,183.76,183.88,183.47,183.79,20866.0,116.7357,116.8119,116.5515,116.7547,20866.0
2016-11-15 14:35:00,183.74,183.78,183.65,183.76,9274.0,116.723,116.7484,116.6658,116.7357,9274.0
2016-11-15 14:40:00,183.76,183.99,183.61,183.77,28885.0,116.7357,116.8818,116.6404,116.742,28885.0
2016-11-15 14:45:00,183.76,183.76,183.43,183.43,8505.0,116.7357,116.7357,116.526,116.526,8505.0
2016-11-15 14:50:00,183.43,183.51,183.35,183.45,25012.0,116.526,116.5769,116.4752,116.5387,25012.0
2016-11-15 14:55:00,183.43,183.62,183.25,183.58,31291.0,116.526,116.6467,116.4117,116.6213,31291.0
2016-11-15 15:00:00,183.58,184.27,183.53,184.22,21053.0,116.6213,117.0597,116.5896,117.0279,21053.0
2016-11-15 15:05:00,184.28,184.28,183.98,184.12,21983.0,117.066,117.066,116.8754,116.9644,21983.0
2016-11-15 15:10:00,184.08,184.1,183.98,184.08,21769.0,116.939,116.9517,116.8754,116.939,21769.0
2016-11-15 15:15:00,184.07,184.34,184.05,184.17,14136.0,116.9326,117.1041,116.9199,116.9961,14136.0
2016-11-15 15:20:00,184.15,184.36,184.15,184.31,19924.0,116.9834,117.1168,116.9834,117.0851,19924.0
2016-11-15 15:25:00,184.3,184.3,184.14,184.19,23315.0,117.0787,117.0787,116.9771,117.0088,23315.0
2016-11-15 15:30:00,184.19,184.29,184.18,184.2,17755.0,117.0088,117.0724,117.0025,117.0152,17755.0
2016-11-15 15:35:00,184.19,184.37,184.15,184.35,37490.0,117.0088,117.1232,116.9834,117.1105,37490.0
2016-11-15 15:40:00,184.35,184.46,184.23,184.26,30190.0,117.1105,117.1804,117.0343,117.0533,30190.0
2016-11-15 15:45:00,184.19,184.48,184.14,184.43,35447.0,117.0088,117.1931,116.9771,117.1613,35447.0
2016-11-15 15:50:00,184.42,184.52,184.31,184.48,60739.0,117.155,117.2185,117.0851,117.1931,60739.0
2016-11-15 15:55:00,184.48,184.6,184.18,184.28,150998.0,117.1931,117.2693,117.0025,117.066,150998.0
2016-11-16 09:30:00,184.6,184.99,183.74,184.32,14388.0,117.2693,117.5171,116.723,117.0914,14388.0
2016-11-16 09:35:00,184.33,184.33,182.81,183.01,12849.0,117.0978,117.0978,116.1322,116.2592,12849.0
2016-11-16 09:40:00,183.01,183.66,182.85,183.66,11081.0,116.2592,116.6722,116.1576,116.6722,11081.0
2016-11-16 09:45:00,183.55,184.99,183.55,184.99,11791.0,116.6023,117.5171,116.6023,117.5171,11791.0
2016-11-16 09:50:00,185.0,185.23,184.11,184.11,21089.0,117.5234,117.6695,116.958,116.958,21089.0
2016-11-16 09:55:00,184.06,184.92,183.95,184.46,8186.0,116.9263,117.4726,116.8564,117.1804,8186.0
2016-11-16 10:00:00,184.35,185.04,184.34,184.97,9147.0,117.1105,117.5488,117.1041,117.5043,9147.0
2016-11-16 10:05:00,184.67,185.0,183.69,183.7,9856.0,117.3138,117.5234,116.6912,116.6976,9856.0
2016-11-16 10:10:00,183.7,184.14,183.7,184.01,12839.0,116.6976,116.9771,116.6976,116.8945,12839.0
2016-11-16 10:15:00,184.03,184.15,183.38,183.61,7974.0,116.9072,116.9834,116.4943,116.6404,7974.0
2016-11-16 10:20:00,183.61,183.72,183.09,183.37,9126.0,116.6404,116.7103,116.3101,116.4879,9126.0
2016-11-16 10:25:00,183.5,183.7,182.8,182.8,6945.0,116.5705,116.6976,116.1258,116.1258,6945.0
2016-11-16 10:30:00,182.91,183.46,182.81,183.38,3800.0,116.1957,116.5451,116.1322,116.4943,3800.0
2016-11-16 10:35:00,183.42,183.42,183.11,183.22,13855.0,116.5197,116.5197,116.3228,116.3926,13855.0
2016-11-16 10:40:00,183.21,183.21,182.55,182.79,8707.0,116.3863,116.3863,115.967,116.1195,8707.0
2016-11-16 10:45:00,182.8,182.86,182.42,182.59,13698.0,116.1258,116.1639,115.8844,115.9924,13698.0
2016-11-16 10:50:00,182.57,183.1,182.47,183.1,18854.0,115.9797,116.3164,115.9162,116.3164,18854.0
2016-11-16 10:55:00,183.1,183.33,182.89,183.03,14891.0,116.3164,116.4625,116.183,116.2719,14891.0
2016-11-16 11:00:00,182.98,182.98,182.47,182.48,6099.0,116.2402,116.2402,115.9162,115.9225,6099.0
2016-11-16 11:05:00,182.48,182.51,181.92,182.05,12596.0,115.9225,115.9416,115.5668,115.6494,12596.0
2016-11-16 11:10:00,182.07,182.34,182.03,182.11,6728.0,115.6621,115.8336,115.6367,115.6875,6728.0
2016-11-16 11:15:00,182.1,182.34,181.83,182.13,5622.0,115.6811,115.8336,115.5096,115.7002,5622.0
2016-11-16 11:20:00,182.13,182.17,181.99,182.09,10310.0,115.7002,115.7256,115.6113,115.6748,10310.0
2016-11-16 11:25:00,182.08,182.19,181.84,181.92,6708.0,115.6684,115.7383,115.516,115.5668,6708.0
2016-11-16 11:30:00,182.04,182.19,181.87,182.19,15081.0,115.643,115.7383,115.535,115.7383,15081.0
2016-11-16 11:35:00,182.16,182.5,182.11,182.36,11768.0,115.7193,115.9352,115.6875,115.8463,11768.0
2016-11-16 11:40:00,182.45,182.45,182.24,182.26,11124.0,115.9035,115.9035,115.7701,115.7828,11124.0
2016-11-16 11:45:00,182.25,183.06,182.25,183.06,19135.0,115.7764,116.291,115.7764,116.291,19135.0
2016-11-16 11:50:00,183.08,183.13,182.58,182.98,8468.0,116.3037,116.3355,115.9861,116.2402,8468.0
2016-11-16 11:55:00,182.99,183.05,182.66,182.7,5626.0,116.2465,116.2846,116.0369,116.0623,5626.0
2016-11-16 12:00:00,182.67,182.87,182.62,182.8,8448.0,116.0432,116.1703,116.0115,116.1258,8448.0
2016-11-16 12:05:00,182.76,182.8,182.59,182.67,7410.0,116.1004,116.1258,115.9924,116.0432,7410.0
2016-11-16 12:10:00,182.58,182.61,182.24,182.24,6047.0,115.9861,116.0051,115.7701,115.7701,6047.0
2016-11-16 12:15:00,182.39,182.59,182.29,182.55,6730.0,115.8654,115.9924,115.8018,115.967,6730.0
2016-11-16 12:20:00,182.59,182.66,182.36,182.45,3946.0,115.9924,116.0369,115.8463,115.9035,3946.0
2016-11-16 12:25:00,182.46,182.68,182.43,182.63,3210.0,115.9098,116.0496,115.8908,116.0178,3210.0
2016-11-16 12:30:00,182.58,182.6,182.48,182.55,2970.0,115.9861,115.9988,115.9225,115.967,2970.0
2016-11-16 12:35:00,182.49,182.63,182.46,182.46,4516.0,115.9289,116.0178,115.9098,115.9098,4516.0
2016-11-16 12:40:00,182.43,182.75,182.42,182.72,4717.0,115.8908,116.0941,115.8844,116.075,4717.0
2016-11-16 12:45:00,182.71,182.94,182.71,182.94,3288.0,116.0687,116.2148,116.0687,116.2148,3288.0
2016-11-16 12:50:00,182.94,182.99,182.72,182.75,4904.0,116.2148,116.2465,116.075,116.0941,4904.0
2016-11-16 12:55:00,182.74,182.77,182.55,182.66,1950.0,116.0877,116.1068,115.967,116.0369,1950.0
2016-11-16 13:00:00,182.67,182.74,182.59,182.61,4936.0,116.0432,116.0877,115.9924,116.0051,4936.0
2016-11-16 13:05:00,182.6,182.75,182.6,182.63,2745.0,115.9988,116.0941,115.9988,116.0178,2745.0
2016-11-16 13:10:00,182.62,182.7,182.51,182.55,3510.0,116.0115,116.0623,115.9416,115.967,3510.0
2016-11-16 13:15:00,182.55,182.57,182.26,182.46,6879.0,115.967,115.9797,115.7828,115.9098,6879.0
2016-11-16 13:20:00,182.55,182.91,182.42,182.91,8177.0,115.967,116.1957,115.8844,116.1957,8177.0
2016-11-16 13:25:00,182.85,182.94,182.84,182.9,3295.0,116.1576,116.2148,116.1512,116.1894,3295.0
2016-11-16 13:30:00,182.83,182.85,182.79,182.79,2712.0,116.1449,116.1576,116.1195,116.1195,2712.0
2016-11-16 13:35:00,182.75,182.79,182.61,182.75,4736.0,116.0941,116.1195,116.0051,116.0941,4736.0
2016-11-16 13:40:00,182.78,182.91,182.64,182.91,2040.0,116.1131,116.1957,116.0242,116.1957,2040.0
2016-11-16 13:45:00,182.88,182.88,182.48,182.48,7344.0,116.1766,116.1766,115.9225,115.9225,7344.0
2016-11-16 13:50:00,182.43,182.43,182.06,182.23,6723.0,115.8908,115.8908,115.6557,115.7637,6723.0
2016-11-16 13:55:00,182.26,182.45,182.2,182.41,1324.0,115.7828,115.9035,115.7447,115.8781,1324.0
2016-11-16 14:00:00,182.4,182.79,182.4,182.63,6428.0,115.8717,116.1195,115.8717,116.0178,6428.0
2016-11-16 14:05:00,182.57,182.74,182.38,182.74,4096.0,115.9797,116.0877,115.859,116.0877,4096.0
2016-11-16 14:10:00,182.75,182.77,182.51,182.65,2930.0,116.0941,116.1068,115.9416,116.0305,2930.0
2016-11-16 14:15:00,182.53,182.6,182.37,182.38,6141.0,115.9543,115.9988,115.8527,115.859,6141.0
2016-11-16 14:20:00,182.38,182.52,182.38,182.51,3543.0,115.859,115.948,115.859,115.9416,3543.0
2016-11-16 14:25:00,182.5,182.79,182.46,182.56,12717.0,115.9352,116.1195,115.9098,115.9734,12717.0
2016-11-16 14:30:00,182.59,182.61,182.44,182.44,3380.0,115.9924,116.0051,115.8971,115.8971,3380.0
2016-11-16 14:35:00,182.44,182.51,182.4,182.49,9370.0,115.8971,115.9416,115.8717,115.9289,9370.0
2016-11-16 14:40:00,182.45,182.45,182.13,182.13,5660.0,115.9035,115.9035,115.7002,115.7002,5660.0
2016-11-16 14:45:00,182.14,182.39,182.14,182.34,9078.0,115.7066,115.8654,115.7066,115.8336,9078.0
2016-11-16 14:50:00,182.4,182.4,182.22,182.27,9089.0,115.8717,115.8717,115.7574,115.7891,9089.0
2016-11-16 14:55:00,182.3,182.3,182.1,182.24,8661.0,115.8082,115.8082,115.6811,115.7701,8661.0
2016-11-16 15:00:00,182.2,182.22,182.0,182.0,5000.0,115.7447,115.7574,115.6176,115.6176,5000.0
2016-11-16 15:05:00,182.0,182.42,182.0,182.41,10940.0,115.6176,115.8844,115.6176,115.8781,10940.0
2016-11-16 15:10:00,182.42,182.6,182.42,182.53,7390.0,115.8844,115.9988,115.8844,115.9543,7390.0
2016-11-16 15:15:00,182.53,182.67,182.47,182.6,8167.0,115.9543,116.0432,115.9162,115.9988,8167.0
2016-11-16 15:20:00,182.62,182.62,182.38,182.47,7903.0,116.0115,116.0115,115.859,115.9162,7903.0
2016-11-16 15:25:00,182.47,182.85,182.47,182.76,10231.0,115.9162,116.1576,115.9162,116.1004,10231.0
2016-11-16 15:30:00,182.77,182.79,182.51,182.58,10849.0,116.1068,116.1195,115.9416,115.9861,10849.0
2016-11-16 15:35:00,182.58,182.67,182.53,182.67,9666.0,115.9861,116.0432,115.9543,116.0432,9666.0
2016-11-16 15:40:00,182.65,183.1,182.59,183.05,22859.0,116.0305,116.3164,115.9924,116.2846,22859.0
2016-11-16 15:45:00,183.04,183.1,182.8,182.89,16654.0,116.2783,116.3164,116.1258,116.183,16654.0
2016-11-16 15:50:00,182.85,182.94,182.78,182.91,19241.0,116.1576,116.2148,116.1131,116.1957,19241.0
2016-11-16 15:55:00,182.91,183.17,182.87,182.98,51563.0,116.1957,116.3609,116.1703,116.2402,51563.0
2016-11-17 09:30:00,182.76,183.74,182.27,182.89,15480.0,116.1004,116.723,115.7891,116.183,15480.0
2016-11-17 09:35:00,182.96,183.49,182.54,183.49,12570.0,116.2275,116.5642,115.9607,116.5642,12570.0
2016-11-17 09:40:00,183.62,183.96,182.8,182.81,14424.0,116.6467,116.8627,116.1258,116.1322,14424.0
2016-11-17 09:45:00,182.75,183.61,182.75,183.4,10090.0,116.0941,116.6404,116.0941,116.507,10090.0
2016-11-17 09:50:00,183.27,183.43,182.69,182.81,12195.0,116.4244,116.526,116.0559,116.1322,12195.0
2016-11-17 09:55:00,183.0,183.35,182.59,182.59,15956.0,116.2529,116.4752,115.9924,115.9924,15956.0
2016-11-17 10:00:00,182.75,182.84,182.38,182.84,7455.0,116.0941,116.1512,115.859,116.1512,7455.0
2016-11-17 10:05:00,182.84,183.0,182.6,182.63,8000.0,116.1512,116.2529,115.9988,116.0178,8000.0
2016-11-17 10:10:00,182.73,182.81,182.56,182.57,7087.0,116.0814,116.1322,115.9734,115.9797,7087.0
2016-11-17 10:15:00,182.78,182.81,182.59,182.65,5544.0,116.1131,116.1322,115.9924,116.0305,5544.0
2016-11-17 10:20:00,182.7,182.71,182.45,182.45,7931.0,116.0623,116.0687,115.9035,115.9035,7931.0
2016-11-17 10:25:00,182.31,182.45,182.2,182.45,5274.0,115.8145,115.9035,115.7447,115.9035,5274.0
2016-11-17 10:30:00,182.31,182.45,182.09,182.42,11282.0,115.8145,115.9035,115.6748,115.8844,11282.0
2016-11-17 10:35:00,182.52,182.68,182.17,182.17,8137.0,115.948,116.0496,115.7256,115.7256,8137.0
2016-11-17 10:40:00,182.21,182.43,182.06,182.39,6408.0,115.751,115.8908,115.6557,115.8654,6408.0
2016-11-17 10:45:00,182.46,182.51,182.02,182.11,14938.0,115.9098,115.9416,115.6303,115.6875,14938.0
2016-11-17 10:50:00,182.05,182.28,181.87,182.25,11015.0,115.6494,115.7955,115.535,115.7764,11015.0
2016-11-17 10:55:00,182.31,182.44,181.89,181.89,7327.0,115.8145,115.8971,115.5477,115.5477,7327.0
2016-11-17 11:00:00,181.91,181.98,181.68,181.79,3900.0,115.5604,115.6049,115.4143,115.4842,3900.0
2016-11-17 11:05:00,181.78,181.94,181.66,181.93,9447.0,115.4779,115.5795,115.4016,115.5731,9447.0
2016-11-17 11:10:00,181.89,181.92,181.53,181.53,5175.0,115.5477,115.5668,115.319,115.319,5175.0
2016-11-17 11:15:00,181.55,181.62,181.39,181.51,7700.0,115.3318,115.3762,115.2301,115.3063,7700.0
2016-11-17 11:20:00,181.55,182.25,181.55,181.9,7494.0,115.3318,115.7764,115.3318,115.5541,7494.0
2016-11-17 11:25:00,182.09,182.11,181.97,182.09,3320.0,115.6748,115.6875,115.5986,115.6748,3320.0
2016-11-17 11:30:00,182.09,182.21,181.84,181.89,10246.0,115.6748,115.751,115.516,115.5477,10246.0
2016-11-17 11:35:00,181.98,181.98,181.79,181.91,1100.0,115.6049,115.6049,115.4842,115.5604,1100.0
2016-11-17 11:40:00,181.82,181.87,181.63,181.85,6940.0,115.5033,115.535,115.3826,115.5223,6940.0
2016-11-17 11:45:00,181.87,182.11,181.87,182.04,5363.0,115.535,115.6875,115.535,115.643,5363.0
2016-11-17 11:50:00,182.0,182.19,181.96,181.97,3300.0,115.6176,115.7383,115.5922,115.5986,3300.0
2016-11-17 11:55:00,182.12,182.12,181.93,181.96,4334.0,115.6938,115.6938,115.5731,115.5922,4334.0
2016-11-17 12:00:00,181.92,182.09,181.9,182.04,5168.0,115.5668,115.6748,115.5541,115.643,5168.0
2016-11-17 12:05:00,182.05,182.19,182.04,182.14,4750.0,115.6494,115.7383,115.643,115.7066,4750.0
2016-11-17 12:10:00,182.13,182.17,181.93,181.95,4720.0,115.7002,115.7256,115.5731,115.5859,4720.0
2016-11-17 12:15:00,181.94,182.25,181.94,182.15,11217.0,115.5795,115.7764,115.5795,115.7129,11217.0
2016-11-17 12:20:00,182.23,182.27,182.06,182.06,4700.0,115.7637,115.7891,115.6557,115.6557,4700.0
2016-11-17 12:25:00,182.07,182.11,181.95,181.98,5848.0,115.6621,115.6875,115.5859,115.6049,5848.0
2016-11-17 12:30:00,181.96,181.99,181.91,181.99,5382.0,115.5922,115.6113,115.5604,115.6113,5382.0
2016-11-17 12:35:00,182.01,182.17,181.99,182.06,7808.0,115.624,115.7256,115.6113,115.6557,7808.0
2016-11-17 12:40:00,182.06,182.06,181.63,181.63,6398.0,115.6557,115.6557,115.3826,115.3826,6398.0
2016-11-17 12:45:00,181.63,181.68,181.45,181.45,1828.0,115.3826,115.4143,115.2682,115.2682,1828.0
2016-11-17 12:50:00,181.48,181.57,181.34,181.56,9304.0,115.2873,115.3445,115.1983,115.3381,9304.0
2016-11-17 12:55:00,181.49,181.63,181.49,181.53,6230.0,115.2936,115.3826,115.2936,115.319,6230.0
2016-11-17 13:00:00,181.61,181.67,181.51,181.59,5175.0,115.3699,115.408,115.3063,115.3572,5175.0
2016-11-17 13:05:00,181.59,181.59,181.37,181.37,4000.0,115.3572,115.3572,115.2174,115.2174,4000.0
2016-11-17 13:10:00,181.35,181.5,181.31,181.43,9904.0,115.2047,115.3,115.1793,115.2555,9904.0
2016-11-17 13:15:00,181.43,181.51,181.31,181.45,10863.0,115.2555,115.3063,115.1793,115.2682,10863.0
2016-11-17 13:20:00,181.45,181.48,181.39,181.39,4296.0,115.2682,115.2873,115.2301,115.2301,4296.0
2016-11-17 13:25:00,181.41,181.56,181.36,181.52,5125.0,115.2428,115.3381,115.2111,115.3127,5125.0
2016-11-17 13:30:00,181.47,181.52,181.35,181.35,7029.0,115.2809,115.3127,115.2047,115.2047,7029.0
2016-11-17 13:35:00,181.36,181.36,181.08,181.18,14240.0,115.2111,115.2111,115.0332,115.0967,14240.0
2016-11-17 13:40:00,181.16,181.29,181.11,181.15,5726.0,115.084,115.1666,115.0522,115.0776,5726.0
2016-11-17 13:45:00,181.14,181.5,181.12,181.5,12863.0,115.0713,115.3,115.0586,115.3,12863.0
2016-11-17 13:50:00,181.56,181.56,181.38,181.5,4025.0,115.3381,115.3381,115.2238,115.3,4025.0
2016-11-17 13:55:00,181.5,181.6,181.48,181.52,4980.0,115.3,115.3635,115.2873,115.3127,4980.0
2016-11-17 14:00:00,181.56,181.56,181.34,181.34,2602.0,115.3381,115.3381,115.1983,115.1983,2602.0
2016-11-17 14:05:00,181.41,181.56,181.36,181.55,6531.0,115.2428,115.3381,115.2111,115.3318,6531.0
2016-11-17 14:10:00,181.49,181.51,181.26,181.26,2684.0,115.2936,115.3063,115.1475,115.1475,2684.0
2016-11-17 14:15:00,181.36,181.58,181.3,181.3,6408.0,115.2111,115.3508,115.1729,115.1729,6408.0
2016-11-17 14:20:00,181.34,181.37,181.12,181.16,9487.0,115.1983,115.2174,115.0586,115.084,9487.0
2016-11-17 14:25:00,181.17,181.26,181.02,181.26,13778.0,115.0904,115.1475,114.9951,115.1475,13778.0
2016-11-17 14:30:00,181.26,181.51,181.11,181.26,5007.0,115.1475,115.3063,115.0522,115.1475,5007.0
2016-11-17 14:35:00,181.26,181.34,181.19,181.26,1396.0,115.1475,115.1983,115.1031,115.1475,1396.0
2016-11-17 14:40:00,181.23,181.24,181.02,181.04,6698.0,115.1285,115.1348,114.9951,115.0078,6698.0
2016-11-17 14:45:00,181.01,181.17,180.9,181.02,19237.0,114.9887,115.0904,114.9188,114.9951,19237.0
2016-11-17 14:50:00,181.03,181.08,180.8,181.0,11656.0,115.0014,115.0332,114.8553,114.9824,11656.0
2016-11-17 14:55:00,180.95,181.11,180.82,180.84,10921.0,114.9506,115.0522,114.868,114.8807,10921.0
2016-11-17 15:00:00,180.87,180.87,180.25,180.25,12265.0,114.8998,114.8998,114.5059,114.5059,12265.0
2016-11-17 15:05:00,180.26,180.35,180.13,180.3,14250.0,114.5123,114.5694,114.4297,114.5377,14250.0
2016-11-17 15:10:00,180.28,180.46,180.28,180.36,9124.0,114.525,114.6393,114.525,114.5758,9124.0
2016-11-17 15:15:00,180.3,180.6,180.27,180.27,20557.0,114.5377,114.7283,114.5186,114.5186,20557.0
2016-11-17 15:20:00,180.36,180.49,180.27,180.46,11097.0,114.5758,114.6584,114.5186,114.6393,11097.0
2016-11-17 15:25:00,180.49,180.69,180.48,180.6,7300.0,114.6584,114.7854,114.652,114.7283,7300.0
2016-11-17 15:30:00,180.66,180.78,180.54,180.77,15156.0,114.7664,114.8426,114.6901,114.8362,15156.0
2016-11-17 15:35:00,180.82,180.88,180.75,180.85,20892.0,114.868,114.9061,114.8235,114.8871,20892.0
2016-11-17 15:40:00,180.84,180.9,180.71,180.73,22979.0,114.8807,114.9188,114.7981,114.8108,22979.0
2016-11-17 15:45:00,180.78,180.93,180.76,180.81,21854.0,114.8426,114.9379,114.8299,114.8617,21854.0
2016-11-17 15:50:00,180.86,180.86,180.49,180.5,19872.0,114.8934,114.8934,114.6584,114.6647,19872.0
2016-11-17 15:55:00,180.5,180.73,180.43,180.62,47540.0,114.6647,114.8108,114.6203,114.741,47540.0
2016-11-18 09:30:00,180.56,181.52,180.49,181.34,83309.0,114.7028,115.3127,114.6584,115.1983,83309.0
2016-11-18 09:35:00,181.54,181.75,180.94,181.53,5352.0,115.3254,115.4588,114.9442,115.319,5352.0
2016-11-18 09:40:00,181.4,181.61,180.76,180.91,6420.0,115.2365,115.3699,114.8299,114.9252,6420.0
2016-11-18 09:45:00,180.85,180.88,180.27,180.39,12230.0,114.8871,114.9061,114.5186,114.5948,12230.0
2016-11-18 09:50:00,180.4,180.4,179.95,180.0,12844.0,114.6012,114.6012,114.3153,114.3471,12844.0
2016-11-18 09:55:00,179.99,180.05,179.79,179.95,21727.0,114.3407,114.3789,114.2137,114.3153,21727.0
2016-11-18 10:00:00,179.95,180.18,179.84,179.84,15518.0,114.3153,114.4614,114.2455,114.2455,15518.0
2016-11-18 10:05:00,180.01,180.15,179.89,180.09,18862.0,114.3534,114.4424,114.2772,114.4043,18862.0
2016-11-18 10:10:00,180.1,180.25,180.02,180.13,19450.0,114.4106,114.5059,114.3598,114.4297,19450.0
2016-11-18 10:15:00,180.1,180.2,179.93,180.08,7321.0,114.4106,114.4741,114.3026,114.3979,7321.0
2016-11-18 10:20:00,180.1,180.37,180.1,180.17,4165.0,114.4106,114.5821,114.4106,114.4551,4165.0
2016-11-18 10:25:00,180.14,180.14,180.0,180.12,9624.0,114.436,114.436,114.3471,114.4233,9624.0
2016-11-18 10:30:00,180.24,180.27,179.76,179.76,6616.0,114.4996,114.5186,114.1946,114.1946,6616.0
2016-11-18 10:35:00,179.74,180.11,179.72,179.86,5450.0,114.1819,114.417,114.1692,114.2582,5450.0
2016-11-18 10:40:00,179.83,179.83,179.42,179.42,15283.0,114.2391,114.2391,113.9786,113.9786,15283.0
2016-11-18 10:45:00,179.32,179.4,179.16,179.31,7911.0,113.9151,113.9659,113.8135,113.9088,7911.0
2016-11-18 10:50:00,179.22,179.69,179.19,179.69,20030.0,113.8516,114.1502,113.8325,114.1502,20030.0
2016-11-18 10:55:00,179.65,180.0,179.5,179.75,15527.0,114.1248,114.3471,114.0295,114.1883,15527.0
2016-11-18 11:00:00,179.81,179.84,179.58,179.59,8644.0,114.2264,114.2455,114.0803,114.0866,8644.0
2016-11-18 11:05:00,179.65,179.94,179.65,179.78,5515.0,114.1248,114.309,114.1248,114.2073,5515.0
2016-11-18 11:10:00,179.84,180.27,179.68,180.19,13843.0,114.2455,114.5186,114.1438,114.4678,13843.0
2016-11-18 11:15:00,180.09,180.23,179.82,179.97,17705.0,114.4043,114.4932,114.2327,114.328,17705.0
2016-11-18 11:20:00,180.02,180.19,179.99,180.16,2300.0,114.3598,114.4678,114.3407,114.4487,2300.0
2016-11-18 11:25:00,180.09,180.11,179.89,179.94,12250.0,114.4043,114.417,114.2772,114.309,12250.0
2016-11-18 11:30:00,179.93,179.93,179.65,179.65,8310.0,114.3026,114.3026,114.1248,114.1248,8310.0
2016-11-18 11:35:00,179.74,180.06,179.74,180.06,7518.0,114.1819,114.3852,114.1819,114.3852,7518.0
2016-11-18 11:40:00,180.18,180.23,179.92,179.95,9056.0,114.4614,114.4932,114.2963,114.3153,9056.0
2016-11-18 11:45:00,179.92,179.95,179.71,179.72,5161.0,114.2963,114.3153,114.1629,114.1692,5161.0
2016-11-18 11:50:00,179.72,180.17,179.72,180.17,3460.0,114.1692,114.4551,114.1692,114.4551,3460.0
2016-11-18 11:55:00,180.02,180.18,180.02,180.14,2863.0,114.3598,114.4614,114.3598,114.436,2863.0
2016-11-18 12:00:00,180.16,180.28,180.02,180.1,7000.0,114.4487,114.525,114.3598,114.4106,7000.0
2016-11-18 12:05:00,180.03,180.28,180.03,180.19,8496.0,114.3662,114.525,114.3662,114.4678,8496.0
2016-11-18 12:10:00,180.18,180.24,180.06,180.15,7020.0,114.4614,114.4996,114.3852,114.4424,7020.0
2016-11-18 12:15:00,180.17,180.22,180.13,180.17,6943.0,114.4551,114.4869,114.4297,114.4551,6943.0
2016-11-18 12:20:00,180.18,180.25,180.09,180.13,18658.0,114.4614,114.5059,114.4043,114.4297,18658.0
2016-11-18 12:25:00,180.19,180.24,179.73,179.74,9821.0,114.4678,114.4996,114.1756,114.1819,9821.0
2016-11-18 12:30:00,179.84,180.06,179.79,180.04,6698.0,114.2455,114.3852,114.2137,114.3725,6698.0
2016-11-18 12:35:00,179.97,180.04,179.89,179.92,7634.0,114.328,114.3725,114.2772,114.2963,7634.0
2016-11-18 12:40:00,180.0,180.01,179.91,179.94,3001.0,114.3471,114.3534,114.2899,114.309,3001.0
2016-11-18 12:45:00,179.96,180.11,179.88,180.08,5222.0,114.3217,114.417,114.2709,114.3979,5222.0
2016-11-18 12:50:00,180.12,180.16,180.07,180.14,5336.0,114.4233,114.4487,114.3916,114.436,5336.0
2016-11-18 12:55:00,180.14,180.2,180.04,180.14,10270.0,114.436,114.4741,114.3725,114.436,10270.0
2016-11-18 13:00:00,180.11,180.29,180.08,180.22,4434.0,114.417,114.5313,114.3979,114.4869,4434.0
2016-11-18 13:05:00,180.17,180.21,179.95,180.04,10097.0,114.4551,114.4805,114.3153,114.3725,10097.0
2016-11-18 13:10:00,180.06,180.24,180.01,180.1,3381.0,114.3852,114.4996,114.3534,114.4106,3381.0
2016-11-18 13:15:00,180.07,180.3,180.05,180.27,11674.0,114.3916,114.5377,114.3789,114.5186,11674.0
2016-11-18 13:20:00,180.33,180.43,180.29,180.4,5042.0,114.5567,114.6203,114.5313,114.6012,5042.0
2016-11-18 13:25:00,180.23,180.28,180.14,180.21,12488.0,114.4932,114.525,114.436,114.4805,12488.0
2016-11-18 13:30:00,180.24,180.39,180.07,180.09,7620.0,114.4996,114.5948,114.3916,114.4043,7620.0
2016-11-18 13:35:00,180.15,180.4,180.13,180.22,4056.0,114.4424,114.6012,114.4297,114.4869,4056.0
2016-11-18 13:40:00,180.27,180.28,180.15,180.22,9401.0,114.5186,114.525,114.4424,114.4869,9401.0
2016-11-18 13:45:00,180.19,180.28,180.04,180.04,5680.0,114.4678,114.525,114.3725,114.3725,5680.0
2016-11-18 13:50:00,180.12,180.2,179.97,180.03,6500.0,114.4233,114.4741,114.328,114.3662,6500.0
2016-11-18 13:55:00,180.03,180.28,179.99,179.99,7479.0,114.3662,114.525,114.3407,114.3407,7479.0
2016-11-18 14:00:00,180.09,180.17,180.07,180.13,3971.0,114.4043,114.4551,114.3916,114.4297,3971.0
2016-11-18 14:05:00,180.13,180.19,180.06,180.14,4303.0,114.4297,114.4678,114.3852,114.436,4303.0
2016-11-18 14:10:00,180.11,180.3,180.1,180.2,3120.0,114.417,114.5377,114.4106,114.4741,3120.0
2016-11-18 14:15:00,180.2,180.3,180.17,180.19,4011.0,114.4741,114.5377,114.4551,114.4678,4011.0
2016-11-18 14:20:00,180.25,180.35,180.14,180.2,7942.0,114.5059,114.5694,114.436,114.4741,7942.0
2016-11-18 14:25:00,180.2,180.4,180.1,180.1,6949.0,114.4741,114.6012,114.4106,114.4106,6949.0
2016-11-18 14:30:00,180.12,180.21,180.02,180.14,5001.0,114.4233,114.4805,114.3598,114.436,5001.0
2016-11-18 14:35:00,180.15,180.17,180.08,180.12,11140.0,114.4424,114.4551,114.3979,114.4233,11140.0
2016-11-18 14:40:00,180.13,180.13,180.0,180.07,13889.0,114.4297,114.4297,114.3471,114.3916,13889.0
2016-11-18 14:45:00,180.03,180.07,179.92,180.0,8675.0,114.3662,114.3916,114.2963,114.3471,8675.0
2016-11-18 14:50:00,180.04,180.12,179.93,179.98,14107.0,114.3725,114.4233,114.3026,114.3344,14107.0
2016-11-18 14:55:00,179.98,180.08,179.92,179.96,5000.0,114.3344,114.3979,114.2963,114.3217,5000.0
2016-11-18 15:00:00,180.0,180.19,180.0,180.19,8294.0,114.3471,114.4678,114.3471,114.4678,8294.0
2016-11-18 15:05:00,180.2,180.32,180.2,180.27,6805.0,114.4741,114.5504,114.4741,114.5186,6805.0
2016-11-18 15:10:00,180.32,180.53,180.3,180.37,4902.0,114.5504,114.6838,114.5377,114.5821,4902.0
2016-11-18 15:15:00,180.38,180.65,180.34,180.63,4581.0,114.5885,114.76,114.5631,114.7473,4581.0
2016-11-18 15:20:00,180.68,180.68,180.42,180.44,11851.0,114.7791,114.7791,114.6139,114.6266,11851.0
2016-11-18 15:25:00,180.51,180.73,180.48,180.72,5538.0,114.6711,114.8108,114.652,114.8045,5538.0
2016-11-18 15:30:00,180.71,180.83,180.63,180.73,15633.0,114.7981,114.8744,114.7473,114.8108,15633.0
2016-11-18 15:35:00,180.73,180.88,180.68,180.85,16961.0,114.8108,114.9061,114.7791,114.8871,16961.0
2016-11-18 15:40:00,180.87,181.16,180.84,181.03,28480.0,114.8998,115.084,114.8807,115.0014,28480.0
2016-11-18 15:45:00,181.02,181.15,180.94,180.96,29007.0,114.9951,115.0776,114.9442,114.9569,29007.0
2016-11-18 15:50:00,180.99,181.0,180.84,180.84,29837.0,114.976,114.9824,114.8807,114.8807,29837.0
2016-11-18 15:55:00,180.84,180.89,180.4,180.76,140431.0,114.8807,114.9125,114.6012,114.8299,140431.0
2016-11-21 09:30:00,181.18,182.97,181.18,182.43,20362.0,115.0967,116.2338,115.0967,115.8908,20362.0
2016-11-21 09:35:00,182.56,182.66,181.72,182.39,10276.0,115.9734,116.0369,115.4397,115.8654,10276.0
2016-11-21 09:40:00,182.32,182.58,181.93,182.16,4800.0,115.8209,115.9861,115.5731,115.7193,4800.0
2016-11-21 09:45:00,182.0,182.26,181.61,181.61,8348.0,115.6176,115.7828,115.3699,115.3699,8348.0
2016-11-21 09:50:00,181.63,182.0,181.34,181.34,3603.0,115.3826,115.6176,115.1983,115.1983,3603.0
2016-11-21 09:55:00,181.27,181.45,181.0,181.0,8185.0,115.1539,115.2682,114.9824,114.9824,8185.0
2016-11-21 10:00:00,181.0,181.43,180.94,181.32,8888.0,114.9824,115.2555,114.9442,115.1856,8888.0
2016-11-21 10:05:00,181.4,181.42,180.8,180.8,2851.0,115.2365,115.2492,114.8553,114.8553,2851.0
2016-11-21 10:10:00,180.78,180.92,180.57,180.57,3094.0,114.8426,114.9315,114.7092,114.7092,3094.0
2016-11-21 10:15:00,180.57,180.89,180.56,180.6,9038.0,114.7092,114.9125,114.7028,114.7283,9038.0
2016-11-21 10:20:00,180.73,181.1,180.67,180.79,5260.0,114.8108,115.0459,114.7727,114.849,5260.0
2016-11-21 10:25:00,180.95,181.25,180.95,180.99,4955.0,114.9506,115.1412,114.9506,114.976,4955.0
2016-11-21 10:30:00,181.06,181.19,180.96,181.09,5405.0,115.0205,115.1031,114.9569,115.0395,5405.0
2016-11-21 10:35:00,181.02,181.04,180.84,180.87,4660.0,114.9951,115.0078,114.8807,114.8998,4660.0
2016-11-21 10:40:00,180.97,180.97,180.55,180.55,4068.0,114.9633,114.9633,114.6965,114.6965,4068.0
2016-11-21 10:45:00,180.55,180.81,180.49,180.61,9980.0,114.6965,114.8617,114.6584,114.7346,9980.0
2016-11-21 10:50:00,180.7,180.77,180.55,180.64,4320.0,114.7918,114.8362,114.6965,114.7537,4320.0
2016-11-21 10:55:00,180.66,180.76,180.39,180.45,5411.0,114.7664,114.8299,114.5948,114.633,5411.0
2016-11-21 11:00:00,180.32,180.32,180.1,180.19,6482.0,114.5504,114.5504,114.4106,114.4678,6482.0
2016-11-21 11:05:00,180.22,180.43,180.2,180.2,5740.0,114.4869,114.6203,114.4741,114.4741,5740.0
2016-11-21 11:10:00,180.28,180.5,180.25,180.33,4151.0,114.525,114.6647,114.5059,114.5567,4151.0
2016-11-21 11:15:00,180.29,180.29,180.01,180.08,6600.0,114.5313,114.5313,114.3534,114.3979,6600.0
2016-11-21 11:20:00,180.07,180.08,179.76,179.78,8362.0,114.3916,114.3979,114.1946,114.2073,8362.0
2016-11-21 11:25:00,179.77,179.8,179.52,179.8,6162.0,114.201,114.22,114.0422,114.22,6162.0
2016-11-21 11:30:00,179.82,180.18,179.79,180.08,12538.0,114.2327,114.4614,114.2137,114.3979,12538.0
2016-11-21 11:35:00,180.15,180.22,179.85,179.94,9355.0,114.4424,114.4869,114.2518,114.309,9355.0
2016-11-21 11:40:00,179.94,180.04,179.59,179.59,9102.0,114.309,114.3725,114.0866,114.0866,9102.0
2016-11-21 11:45:00,179.77,179.82,179.37,179.44,12049.0,114.201,114.2327,113.9469,113.9913,12049.0
2016-11-21 11:50:00,179.56,179.65,179.51,179.6,5481.0,114.0676,114.1248,114.0358,114.093,5481.0
2016-11-21 11:55:00,179.69,179.7,179.54,179.6,1718.0,114.1502,114.1565,114.0549,114.093,1718.0
2016-11-21 12:00:00,179.65,179.76,179.6,179.71,5409.0,114.1248,114.1946,114.093,114.1629,5409.0
2016-11-21 12:05:00,179.59,180.0,179.57,180.0,4815.0,114.0866,114.3471,114.0739,114.3471,4815.0
2016-11-21 12:10:00,180.07,180.23,179.97,180.22,5429.0,114.3916,114.4932,114.328,114.4869,5429.0
2016-11-21 12:15:00,180.25,180.5,180.21,180.29,9302.0,114.5059,114.6647,114.4805,114.5313,9302.0
2016-11-21 12:20:00,180.38,180.65,180.37,180.65,2882.0,114.5885,114.76,114.5821,114.76,2882.0
2016-11-21 12:25:00,180.62,180.79,180.55,180.71,4331.0,114.741,114.849,114.6965,114.7981,4331.0
2016-11-21 12:30:00,180.7,180.77,180.41,180.41,5216.0,114.7918,114.8362,114.6076,114.6076,5216.0
2016-11-21 12:35:00,180.42,180.63,180.42,180.6,3114.0,114.6139,114.7473,114.6139,114.7283,3114.0
2016-11-21 12:40:00,180.51,180.56,180.23,180.37,6751.0,114.6711,114.7028,114.4932,114.5821,6751.0
2016-11-21 12:45:00,180.32,180.5,180.16,180.16,5873.0,114.5504,114.6647,114.4487,114.4487,5873.0
2016-11-21 12:50:00,180.16,180.66,180.16,180.51,7186.0,114.4487,114.7664,114.4487,114.6711,7186.0
2016-11-21 12:55:00,180.39,180.56,180.34,180.45,2053.0,114.5948,114.7028,114.5631,114.633,2053.0
2016-11-21 13:00:00,180.42,180.59,180.37,180.5,4805.0,114.6139,114.7219,114.5821,114.6647,4805.0
2016-11-21 13:05:00,180.61,180.82,180.6,180.8,6233.0,114.7346,114.868,114.7283,114.8553,6233.0
2016-11-21 13:10:00,180.7,180.7,180.52,180.53,1100.0,114.7918,114.7918,114.6774,114.6838,1100.0
2016-11-21 13:15:00,180.52,180.66,180.52,180.55,3270.0,114.6774,114.7664,114.6774,114.6965,3270.0
2016-11-21 13:20:00,180.57,180.61,180.46,180.49,2899.0,114.7092,114.7346,114.6393,114.6584,2899.0
2016-11-21 13:25:00,180.43,180.67,180.42,180.53,4984.0,114.6203,114.7727,114.6139,114.6838,4984.0
2016-11-21 13:30:00,180.45,180.52,180.26,180.26,2308.0,114.633,114.6774,114.5123,114.5123,2308.0
2016-11-21 13:35:00,180.28,180.36,180.14,180.14,2350.0,114.525,114.5758,114.436,114.436,2350.0
2016-11-21 13:40:00,180.15,180.3,180.11,180.15,3409.0,114.4424,114.5377,114.417,114.4424,3409.0
2016-11-21 13:45:00,180.15,180.2,180.07,180.2,6110.0,114.4424,114.4741,114.3916,114.4741,6110.0
2016-11-21 13:50:00,180.23,180.23,180.07,180.2,4840.0,114.4932,114.4932,114.3916,114.4741,4840.0
2016-11-21 13:55:00,180.2,180.24,179.87,179.89,11788.0,114.4741,114.4996,114.2645,114.2772,11788.0
2016-11-21 14:00:00,179.94,180.26,179.88,180.21,7055.0,114.309,114.5123,114.2709,114.4805,7055.0
2016-11-21 14:05:00,180.26,180.27,180.09,180.21,2437.0,114.5123,114.5186,114.4043,114.4805,2437.0
2016-11-21 14:10:00,180.22,180.22,180.0,180.06,5317.0,114.4869,114.4869,114.3471,114.3852,5317.0
2016-11-21 14:15:00,180.01,180.23,180.01,180.22,2300.0,114.3534,114.4932,114.3534,114.4869,2300.0
2016-11-21 14:20:00,180.24,180.29,179.97,180.04,2887.0,114.4996,114.5313,114.328,114.3725,2887.0
2016-11-21 14:25:00,180.05,180.22,180.01,180.07,4619.0,114.3789,114.4869,114.3534,114.3916,4619.0
2016-11-21 14:30:00,180.05,180.15,180.05,180.06,800.0,114.3789,114.4424,114.3789,114.3852,800.0
2016-11-21 14:35:00,180.05,180.19,180.01,180.18,5851.0,114.3789,114.4678,114.3534,114.4614,5851.0
2016-11-21 14:40:00,180.18,180.18,180.0,180.04,5701.0,114.4614,114.4614,114.3471,114.3725,5701.0
2016-11-21 14:45:00,180.06,180.2,180.0,180.1,8151.0,114.3852,114.4741,114.3471,114.4106,8151.0
2016-11-21 14:50:00,180.17,180.24,180.13,180.13,2900.0,114.4551,114.4996,114.4297,114.4297,2900.0
2016-11-21 14:55:00,180.13,180.32,180.02,180.29,13427.0,114.4297,114.5504,114.3598,114.5313,13427.0
2016-11-21 15:00:00,180.28,180.52,180.24,180.43,22113.0,114.525,114.6774,114.4996,114.6203,22113.0
2016-11-21 15:05:00,180.42,180.48,180.32,180.34,5101.0,114.6139,114.652,114.5504,114.5631,5101.0
2016-11-21 15:10:00,180.31,180.37,180.17,180.17,4938.0,114.544,114.5821,114.4551,114.4551,4938.0
2016-11-21 15:15:00,180.17,180.17,180.0,180.02,2894.0,114.4551,114.4551,114.3471,114.3598,2894.0
2016-11-21 15:20:00,180.03,180.09,179.99,180.03,11594.0,114.3662,114.4043,114.3407,114.3662,11594.0
2016-11-21 15:25:00,180.02,180.05,179.94,179.97,17648.0,114.3598,114.3789,114.309,114.328,17648.0
2016-11-21 15:30:00,179.97,180.1,179.96,180.04,21138.0,114.328,114.4106,114.3217,114.3725,21138.0
2016-11-21 15:35:00,180.07,180.18,179.97,179.99,8596.0,114.3916,114.4614,114.328,114.3407,8596.0
2016-11-21 15:40:00,179.97,180.03,179.91,179.91,19351.0,114.328,114.3662,114.2899,114.2899,19351.0
2016-11-21 15:45:00,179.91,179.91,179.47,179.62,17778.0,114.2899,114.2899,114.0104,114.1057,17778.0
2016-11-21 15:50:00,179.58,179.62,179.5,179.57,27473.0,114.0803,114.1057,114.0295,114.0739,27473.0
2016-11-21 15:55:00,179.56,179.7,179.48,179.65,78323.0,114.0676,114.1565,114.0168,114.1248,78323.0
2016-11-22 09:30:00,180.6,181.14,180.22,180.58,24313.0,114.7283,115.0713,114.4869,114.7155,24313.0
2016-11-22 09:35:00,180.57,181.07,180.3,180.62,10089.0,114.7092,115.0268,114.5377,114.741,10089.0
2016-11-22 09:40:00,180.67,180.81,180.17,180.25,6921.0,114.7727,114.8617,114.4551,114.5059,6921.0
2016-11-22 09:45:00,180.14,180.6,180.14,180.57,10286.0,114.436,114.7283,114.436,114.7092,10286.0
2016-11-22 09:50:00,180.55,180.81,180.46,180.66,19618.0,114.6965,114.8617,114.6393,114.7664,19618.0
2016-11-22 09:55:00,180.77,180.85,180.61,180.74,12847.0,114.8362,114.8871,114.7346,114.8172,12847.0
2016-11-22 10:00:00,180.71,180.97,180.64,180.67,19409.0,114.7981,114.9633,114.7537,114.7727,19409.0
2016-11-22 10:05:00,180.72,180.9,180.72,180.77,5351.0,114.8045,114.9188,114.8045,114.8362,5351.0
2016-11-22 10:10:00,180.73,180.73,180.34,180.34,1885.0,114.8108,114.8108,114.5631,114.5631,1885.0
2016-11-22 10:15:00,180.39,180.53,180.38,180.41,6453.0,114.5948,114.6838,114.5885,114.6076,6453.0
2016-11-22 10:20:00,180.38,180.62,180.32,180.58,5589.0,114.5885,114.741,114.5504,114.7155,5589.0
2016-11-22 10:25:00,180.5,180.63,180.34,180.46,9824.0,114.6647,114.7473,114.5631,114.6393,9824.0
2016-11-22 10:30:00,180.55,180.88,180.55,180.7,8300.0,114.6965,114.9061,114.6965,114.7918,8300.0
2016-11-22 10:35:00,180.77,180.9,180.68,180.75,8535.0,114.8362,114.9188,114.7791,114.8235,8535.0
2016-11-22 10:40:00,180.7,180.78,180.67,180.77,3615.0,114.7918,114.8426,114.7727,114.8362,3615.0
2016-11-22 10:45:00,180.73,180.77,180.51,180.53,9829.0,114.8108,114.8362,114.6711,114.6838,9829.0
2016-11-22 10:50:00,180.62,180.7,180.56,180.65,6370.0,114.741,114.7918,114.7028,114.76,6370.0
2016-11-22 10:55:00,180.6,180.6,180.4,180.51,5316.0,114.7283,114.7283,114.6012,114.6711,5316.0
2016-11-22 11:00:00,180.56,180.91,180.55,180.73,19368.0,114.7028,114.9252,114.6965,114.8108,19368.0
2016-11-22 11:05:00,180.75,180.96,180.68,180.96,5989.0,114.8235,114.9569,114.7791,114.9569,5989.0
2016-11-22 11:10:00,180.92,181.15,180.9,181.01,4400.0,114.9315,115.0776,114.9188,114.9887,4400.0
2016-11-22 11:15:00,181.08,181.18,181.05,181.14,7310.0,115.0332,115.0967,115.0141,115.0713,7310.0
2016-11-22 11:20:00,181.14,181.37,181.14,181.37,13412.0,115.0713,115.2174,115.0713,115.2174,13412.0
2016-11-22 11:25:00,181.25,181.31,181.03,181.18,17166.0,115.1412,115.1793,115.0014,115.0967,17166.0
2016-11-22 11:30:00,181.2,181.3,181.14,181.28,4492.0,115.1094,115.1729,115.0713,115.1602,4492.0
2016-11-22 11:35:00,181.27,181.34,180.95,181.12,11057.0,115.1539,115.1983,114.9506,115.0586,11057.0
2016-11-22 11:40:00,181.2,181.26,181.08,181.18,19695.0,115.1094,115.1475,115.0332,115.0967,19695.0
2016-11-22 11:45:00,181.12,181.58,181.12,181.58,6750.0,115.0586,115.3508,115.0586,115.3508,6750.0
2016-11-22 11:50:00,181.33,181.54,181.3,181.32,8388.0,115.192,115.3254,115.1729,115.1856,8388.0
2016-11-22 11:55:00,181.37,181.64,181.34,181.44,4472.0,115.2174,115.3889,115.1983,115.2619,4472.0
2016-11-22 12:00:00,181.48,181.5,181.24,181.35,6648.0,115.2873,115.3,115.1348,115.2047,6648.0
2016-11-22 12:05:00,181.24,181.44,181.24,181.3,2504.0,115.1348,115.2619,115.1348,115.1729,2504.0
2016-11-22 12:10:00,181.29,181.45,181.24,181.24,8314.0,115.1666,115.2682,115.1348,115.1348,8314.0
2016-11-22 12:15:00,181.28,181.37,181.06,181.28,6807.0,115.1602,115.2174,115.0205,115.1602,6807.0
2016-11-22 12:20:00,181.28,181.49,181.2,181.22,3718.0,115.1602,115.2936,115.1094,115.1221,3718.0
2016-11-22 12:25:00,181.23,181.4,181.15,181.34,5080.0,115.1285,115.2365,115.0776,115.1983,5080.0
2016-11-22 12:30:00,181.34,181.41,181.11,181.11,3643.0,115.1983,115.2428,115.0522,115.0522,3643.0
2016-11-22 12:35:00,181.16,181.28,181.16,181.24,4220.0,115.084,115.1602,115.084,115.1348,4220.0
2016-11-22 12:40:00,181.3,181.3,181.0,181.11,4749.0,115.1729,115.1729,114.9824,115.0522,4749.0
2016-11-22 12:45:00,181.18,181.23,181.05,181.23,3200.0,115.0967,115.1285,115.0141,115.1285,3200.0
2016-11-22 12:50:00,181.2,181.23,181.05,181.09,3820.0,115.1094,115.1285,115.0141,115.0395,3820.0
2016-11-22 12:55:00,181.09,181.29,181.06,181.22,6017.0,115.0395,115.1666,115.0205,115.1221,6017.0
2016-11-22 13:00:00,181.25,181.33,181.15,181.33,4846.0,115.1412,115.192,115.0776,115.192,4846.0
2016-11-22 13:05:00,181.32,181.44,181.28,181.29,4871.0,115.1856,115.2619,115.1602,115.1666,4871.0
2016-11-22 13:10:00,181.29,181.57,181.29,181.53,6116.0,115.1666,115.3445,115.1666,115.319,6116.0
2016-11-22 13:15:00,181.49,181.49,181.3,181.3,2501.0,115.2936,115.2936,115.1729,115.1729,2501.0
2016-11-22 13:20:00,181.3,181.42,181.3,181.42,4400.0,115.1729,115.2492,115.1729,115.2492,4400.0
2016-11-22 13:25:00,181.46,181.48,181.3,181.3,5155.0,115.2746,115.2873,115.1729,115.1729,5155.0
2016-11-22 13:30:00,181.3,181.53,181.27,181.5,7440.0,115.1729,115.319,115.1539,115.3,7440.0
2016-11-22 13:35:00,181.56,181.59,181.29,181.37,7636.0,115.3381,115.3572,115.1666,115.2174,7636.0
2016-11-22 13:40:00,181.46,181.51,181.23,181.5,6122.0,115.2746,115.3063,115.1285,115.3,6122.0
2016-11-22 13:45:00,181.55,181.7,181.51,181.7,6840.0,115.3318,115.427,115.3063,115.427,6840.0
2016-11-22 13:50:00,181.57,181.74,181.54,181.67,5062.0,115.3445,115.4524,115.3254,115.408,5062.0
2016-11-22 13:55:00,181.75,181.93,181.75,181.82,10055.0,115.4588,115.5731,115.4588,115.5033,10055.0
2016-11-22 14:00:00,181.84,181.87,181.54,181.78,10708.0,115.516,115.535,115.3254,115.4779,10708.0
2016-11-22 14:05:00,181.69,181.83,181.46,181.77,7217.0,115.4207,115.5096,115.2746,115.4715,7217.0
2016-11-22 14:10:00,181.81,181.83,181.67,181.74,23369.0,115.4969,115.5096,115.408,115.4524,23369.0
2016-11-22 14:15:00,181.7,181.79,181.47,181.47,3549.0,115.427,115.4842,115.2809,115.2809,3549.0
2016-11-22 14:20:00,181.47,181.72,181.46,181.61,3269.0,115.2809,115.4397,115.2746,115.3699,3269.0
2016-11-22 14:25:00,181.54,181.6,181.53,181.53,2674.0,115.3254,115.3635,115.319,115.319,2674.0
2016-11-22 14:30:00,181.55,181.62,181.5,181.58,5695.0,115.3318,115.3762,115.3,115.3508,5695.0
2016-11-22 14:35:00,181.6,181.78,181.56,181.69,4098.0,115.3635,115.4779,115.3381,115.4207,4098.0
2016-11-22 14:40:00,181.68,181.79,181.6,181.66,5327.0,115.4143,115.4842,115.3635,115.4016,5327.0
2016-11-22 14:45:00,181.77,181.78,181.5,181.5,1625.0,115.4715,115.4779,115.3,115.3,1625.0
2016-11-22 14:50:00,181.53,181.57,181.45,181.45,6283.0,115.319,115.3445,115.2682,115.2682,6283.0
2016-11-22 14:55:00,181.42,181.49,181.28,181.28,2100.0,115.2492,115.2936,115.1602,115.1602,2100.0
2016-11-22 15:00:00,181.39,181.4,181.12,181.18,7550.0,115.2301,115.2365,115.0586,115.0967,7550.0
2016-11-22 15:05:00,181.25,181.41,181.18,181.27,5560.0,115.1412,115.2428,115.0967,115.1539,5560.0
2016-11-22 15:10:00,181.34,181.49,181.29,181.49,4932.0,115.1983,115.2936,115.1666,115.2936,4932.0
2016-11-22 15:15:00,181.5,181.5,181.4,181.43,4485.0,115.3,115.3,115.2365,115.2555,4485.0
2016-11-22 15:20:00,181.43,181.53,181.33,181.42,6948.0,115.2555,115.319,115.192,115.2492,6948.0
2016-11-22 15:25:00,181.44,181.59,181.44,181.52,7588.0,115.2619,115.3572,115.2619,115.3127,7588.0
2016-11-22 15:30:00,181.54,181.7,181.48,181.7,6503.0,115.3254,115.427,115.2873,115.427,6503.0
2016-11-22 15:35:00,181.68,181.69,181.51,181.64,15555.0,115.4143,115.4207,115.3063,115.3889,15555.0
2016-11-22 15:40:00,181.65,181.92,181.65,181.9,16080.0,115.3953,115.5668,115.3953,115.5541,16080.0
2016-11-22 15:45:00,181.92,181.98,181.55,181.57,23716.0,115.5668,115.6049,115.3318,115.3445,23716.0
2016-11-22 15:50:00,181.62,181.78,181.6,181.62,35084.0,115.3762,115.4779,115.3635,115.3762,35084.0
2016-11-22 15:55:00,181.65,181.71,181.49,181.52,53927.0,115.3953,115.4334,115.2936,115.3127,53927.0
2016-11-23 09:30:00,180.2,180.8,179.42,179.83,42097.0,114.4741,114.8553,113.9786,114.2391,42097.0
2016-11-23 09:35:00,179.85,180.37,179.21,179.34,15542.0,114.2518,114.5821,113.8452,113.9278,15542.0
2016-11-23 09:40:00,179.34,179.83,178.76,178.79,10521.0,113.9278,114.2391,113.5594,113.5784,10521.0
2016-11-23 09:45:00,178.73,179.67,178.73,178.84,15735.0,113.5403,114.1375,113.5403,113.6102,15735.0
2016-11-23 09:50:00,179.07,179.45,178.84,179.18,9523.0,113.7563,113.9977,113.6102,113.8262,9523.0
2016-11-23 09:55:00,179.27,179.4,178.65,178.65,13791.0,113.8834,113.9659,113.4895,113.4895,13791.0
2016-11-23 10:00:00,178.84,179.1,178.6,178.74,13360.0,113.6102,113.7754,113.4577,113.5467,13360.0
2016-11-23 10:05:00,178.81,178.82,178.28,178.32,14388.0,113.5911,113.5975,113.2544,113.2799,14388.0
2016-11-23 10:10:00,178.36,178.61,178.05,178.07,17022.0,113.3053,113.4641,113.1083,113.121,17022.0
2016-11-23 10:15:00,178.1,178.46,178.08,178.13,14617.0,113.1401,113.3688,113.1274,113.1592,14617.0
2016-11-23 10:20:00,178.12,179.19,178.12,179.07,14835.0,113.1528,113.8325,113.1528,113.7563,14835.0
2016-11-23 10:25:00,178.99,179.17,178.58,178.59,7531.0,113.7055,113.8198,113.445,113.4514,7531.0
2016-11-23 10:30:00,178.64,179.01,178.64,178.93,8478.0,113.4831,113.7182,113.4831,113.6674,8478.0
2016-11-23 10:35:00,178.93,179.2,178.9,179.13,13001.0,113.6674,113.8389,113.6483,113.7944,13001.0
2016-11-23 10:40:00,179.07,179.66,178.92,179.5,15080.0,113.7563,114.1311,113.661,114.0295,15080.0
2016-11-23 10:45:00,179.45,179.78,179.42,179.7,10482.0,113.9977,114.2073,113.9786,114.1565,10482.0
2016-11-23 10:50:00,179.66,179.92,179.59,179.89,12327.0,114.1311,114.2963,114.0866,114.2772,12327.0
2016-11-23 10:55:00,179.86,179.93,179.51,179.56,3194.0,114.2582,114.3026,114.0358,114.0676,3194.0
2016-11-23 11:00:00,179.63,179.7,179.47,179.7,20980.0,114.112,114.1565,114.0104,114.1565,20980.0
2016-11-23 11:05:00,179.67,179.67,179.39,179.39,2780.0,114.1375,114.1375,113.9596,113.9596,2780.0
2016-11-23 11:10:00,179.42,179.74,179.35,179.49,15627.0,113.9786,114.1819,113.9342,114.0231,15627.0
2016-11-23 11:15:00,179.37,179.52,179.22,179.28,4854.0,113.9469,114.0422,113.8516,113.8897,4854.0
2016-11-23 11:20:00,179.2,179.42,179.18,179.34,6080.0,113.8389,113.9786,113.8262,113.9278,6080.0
2016-11-23 11:25:00,179.35,179.49,179.21,179.31,5572.0,113.9342,114.0231,113.8452,113.9088,5572.0
2016-11-23 11:30:00,179.3,179.6,179.22,179.53,3861.0,113.9024,114.093,113.8516,114.0485,3861.0
2016-11-23 11:35:00,179.52,179.7,179.44,179.5,6235.0,114.0422,114.1565,113.9913,114.0295,6235.0
2016-11-23 11:40:00,179.44,179.44,179.18,179.24,3536.0,113.9913,113.9913,113.8262,113.8643,3536.0
2016-11-23 11:45:00,179.28,179.32,179.01,179.13,9910.0,113.8897,113.9151,113.7182,113.7944,9910.0
2016-11-23 11:50:00,179.15,179.18,178.81,178.87,2993.0,113.8071,113.8262,113.5911,113.6292,2993.0
2016-11-23 11:55:00,178.89,179.01,178.67,178.82,9207.0,113.642,113.7182,113.5022,113.5975,9207.0
2016-11-23 12:00:00,178.78,179.45,178.77,179.45,22692.0,113.5721,113.9977,113.5657,113.9977,22692.0
2016-11-23 12:05:00,179.46,179.68,179.44,179.6,29139.0,114.0041,114.1438,113.9913,114.093,29139.0
2016-11-23 12:10:00,179.55,179.58,179.18,179.21,3266.0,114.0612,114.0803,113.8262,113.8452,3266.0
2016-11-23 12:15:00,179.25,179.7,179.2,179.62,10012.0,113.8706,114.1565,113.8389,114.1057,10012.0
2016-11-23 12:20:00,179.5,179.71,179.46,179.63,7965.0,114.0295,114.1629,114.0041,114.112,7965.0
2016-11-23 12:25:00,179.53,179.6,179.3,179.31,2369.0,114.0485,114.093,113.9024,113.9088,2369.0
2016-11-23 12:30:00,179.45,179.64,179.34,179.56,4354.0,113.9977,114.1184,113.9278,114.0676,4354.0
2016-11-23 12:35:00,179.52,179.66,179.47,179.64,2307.0,114.0422,114.1311,114.0104,114.1184,2307.0
2016-11-23 12:40:00,179.57,179.64,179.4,179.64,3964.0,114.0739,114.1184,113.9659,114.1184,3964.0
2016-11-23 12:45:00,179.66,179.87,179.6,179.76,3855.0,114.1311,114.2645,114.093,114.1946,3855.0
2016-11-23 12:50:00,179.75,179.81,179.67,179.67,5408.0,114.1883,114.2264,114.1375,114.1375,5408.0
2016-11-23 12:55:00,179.63,179.9,179.51,179.85,6502.0,114.112,114.2836,114.0358,114.2518,6502.0
2016-11-23 13:00:00,179.9,180.0,179.75,179.79,6823.0,114.2836,114.3471,114.1883,114.2137,6823.0
2016-11-23 13:05:00,179.79,179.9,179.78,179.8,8891.0,114.2137,114.2836,114.2073,114.22,8891.0
2016-11-23 13:10:00,179.82,180.05,179.74,179.91,7251.0,114.2327,114.3789,114.1819,114.2899,7251.0
2016-11-23 13:15:00,180.01,180.01,179.65,179.89,6674.0,114.3534,114.3534,114.1248,114.2772,6674.0
2016-11-23 13:20:00,179.98,180.11,179.89,179.99,21428.0,114.3344,114.417,114.2772,114.3407,21428.0
2016-11-23 13:25:00,179.99,180.12,179.95,180.12,3501.0,114.3407,114.4233,114.3153,114.4233,3501.0
2016-11-23 13:30:00,180.1,180.15,179.86,179.94,5247.0,114.4106,114.4424,114.2582,114.309,5247.0
2016-11-23 13:35:00,179.93,180.12,179.93,180.07,13619.0,114.3026,114.4233,114.3026,114.3916,13619.0
2016-11-23 13:40:00,180.09,180.22,180.05,180.19,9816.0,114.4043,114.4869,114.3789,114.4678,9816.0
2016-11-23 13:45:00,180.18,180.19,179.98,180.1,10995.0,114.4614,114.4678,114.3344,114.4106,10995.0
2016-11-23 13:50:00,180.2,180.2,179.77,179.79,7427.0,114.4741,114.4741,114.201,114.2137,7427.0
2016-11-23 13:55:00,179.89,180.0,179.83,180.0,4816.0,114.2772,114.3471,114.2391,114.3471,4816.0
2016-11-23 14:00:00,180.0,180.0,179.75,179.87,13821.0,114.3471,114.3471,114.1883,114.2645,13821.0
2016-11-23 14:05:00,179.82,180.0,179.82,179.83,6845.0,114.2327,114.3471,114.2327,114.2391,6845.0
2016-11-23 14:10:00,179.73,179.85,179.51,179.56,14865.0,114.1756,114.2518,114.0358,114.0676,14865.0
2016-11-23 14:15:00,179.63,179.89,179.57,179.85,1192.0,114.112,114.2772,114.0739,114.2518,1192.0
2016-11-23 14:20:00,179.83,179.92,179.73,179.73,2808.0,114.2391,114.2963,114.1756,114.1756,2808.0
2016-11-23 14:25:00,179.83,180.09,179.67,180.09,2989.0,114.2391,114.4043,114.1375,114.4043,2989.0
2016-11-23 14:30:00,180.09,180.35,180.02,180.18,4748.0,114.4043,114.5694,114.3598,114.4614,4748.0
2016-11-23 14:35:00,180.18,180.26,180.09,180.2,3587.0,114.4614,114.5123,114.4043,114.4741,3587.0
2016-11-23 14:40:00,180.1,180.29,179.99,180.22,6711.0,114.4106,114.5313,114.3407,114.4869,6711.0
2016-11-23 14:45:00,180.25,180.45,180.25,180.45,5672.0,114.5059,114.633,114.5059,114.633,5672.0
2016-11-23 14:50:00,180.5,180.55,180.28,180.29,6291.0,114.6647,114.6965,114.525,114.5313,6291.0
2016-11-23 14:55:00,180.35,180.51,180.3,180.31,3925.0,114.5694,114.6711,114.5377,114.544,3925.0
2016-11-23 15:00:00,180.31,180.51,180.31,180.32,6571.0,114.544,114.6711,114.544,114.5504,6571.0
2016-11-23 15:05:00,180.33,180.48,180.27,180.48,3444.0,114.5567,114.652,114.5186,114.652,3444.0
2016-11-23 15:10:00,180.39,180.4,180.3,180.3,6200.0,114.5948,114.6012,114.5377,114.5377,6200.0
2016-11-23 15:15:00,180.29,180.29,180.05,180.24,11115.0,114.5313,114.5313,114.3789,114.4996,11115.0
2016-11-23 15:20:00,180.35,180.35,180.25,180.33,3431.0,114.5694,114.5694,114.5059,114.5567,3431.0
2016-11-23 15:25:00,180.33,180.37,180.18,180.27,10086.0,114.5567,114.5821,114.4614,114.5186,10086.0
2016-11-23 15:30:00,180.27,180.44,180.24,180.41,7000.0,114.5186,114.6266,114.4996,114.6076,7000.0
2016-11-23 15:35:00,180.41,180.51,180.35,180.41,8049.0,114.6076,114.6711,114.5694,114.6076,8049.0
2016-11-23 15:40:00,180.41,180.83,180.34,180.74,11837.0,114.6076,114.8744,114.5631,114.8172,11837.0
2016-11-23 15:45:00,180.8,180.95,180.74,180.78,14417.0,114.8553,114.9506,114.8172,114.8426,14417.0
2016-11-23 15:50:00,180.78,180.78,180.67,180.73,15713.0,114.8426,114.8426,114.7727,114.8108,15713.0
2016-11-23 15:55:00,180.72,180.85,180.7,180.74,35837.0,114.8045,114.8871,114.7918,114.8172,35837.0
2016-11-25 09:30:00,181.74,182.99,181.74,181.95,21594.0,115.4524,116.2465,115.4524,115.5859,21594.0
2016-11-25 09:35:00,182.07,182.78,182.06,182.17,10617.0,115.6621,116.1131,115.6557,115.7256,10617.0
2016-11-25 09:40:00,182.56,182.61,182.2,182.61,7327.0,115.9734,116.0051,115.7447,116.0051,7327.0
2016-11-25 09:45:00,182.52,182.78,182.4,182.46,6704.0,115.948,116.1131,115.8717,115.9098,6704.0
2016-11-25 09:50:00,182.54,182.66,182.32,182.46,9414.0,115.9607,116.0369,115.8209,115.9098,9414.0
2016-11-25 09:55:00,182.59,182.83,182.52,182.8,6096.0,115.9924,116.1449,115.948,116.1258,6096.0
2016-11-25 10:00:00,182.81,182.81,182.42,182.8,6016.0,116.1322,116.1322,115.8844,116.1258,6016.0
2016-11-25 10:05:00,182.74,182.78,182.48,182.63,6159.0,116.0877,116.1131,115.9225,116.0178,6159.0
2016-11-25 10:10:00,182.59,182.59,182.2,182.35,5065.0,115.9924,115.9924,115.7447,115.84,5065.0
2016-11-25 10:15:00,182.44,182.8,182.41,182.41,8408.0,115.8971,116.1258,115.8781,115.8781,8408.0
2016-11-25 10:20:00,182.43,182.63,182.4,182.52,2904.0,115.8908,116.0178,115.8717,115.948,2904.0
2016-11-25 10:25:00,182.58,182.65,182.47,182.65,4266.0,115.9861,116.0305,115.9162,116.0305,4266.0
2016-11-25 10:30:00,182.74,182.75,182.6,182.66,1732.0,116.0877,116.0941,115.9988,116.0369,1732.0
2016-11-25 10:35:00,182.69,182.75,182.37,182.4,10818.0,116.0559,116.0941,115.8527,115.8717,10818.0
2016-11-25 10:40:00,182.44,182.61,182.4,182.61,2600.0,115.8971,116.0051,115.8717,116.0051,2600.0
2016-11-25 10:45:00,182.52,182.52,182.12,182.26,16637.0,115.948,115.948,115.6938,115.7828,16637.0
2016-11-25 10:50:00,182.18,182.22,181.86,181.86,4085.0,115.732,115.7574,115.5287,115.5287,4085.0
2016-11-25 10:55:00,181.98,182.08,181.83,181.86,3600.0,115.6049,115.6684,115.5096,115.5287,3600.0
2016-11-25 11:00:00,181.8,181.9,181.59,181.68,5881.0,115.4906,115.5541,115.3572,115.4143,5881.0
2016-11-25 11:05:00,181.63,181.71,181.35,181.35,3394.0,115.3826,115.4334,115.2047,115.2047,3394.0
2016-11-25 11:10:00,181.41,181.51,181.25,181.25,5954.0,115.2428,115.3063,115.1412,115.1412,5954.0
2016-11-25 11:15:00,181.3,181.3,180.9,180.96,5967.0,115.1729,115.1729,114.9188,114.9569,5967.0
2016-11-25 11:20:00,181.04,181.2,180.9,180.91,5856.0,115.0078,115.1094,114.9188,114.9252,5856.0
2016-11-25 11:25:00,180.88,180.94,180.78,180.8,11292.0,114.9061,114.9442,114.8426,114.8553,11292.0
2016-11-25 11:30:00,180.8,180.99,180.71,180.84,11034.0,114.8553,114.976,114.7981,114.8807,11034.0
2016-11-25 11:35:00,180.8,180.99,180.72,180.92,9138.0,114.8553,114.976,114.8045,114.9315,9138.0
2016-11-25 11:40:00,181.0,181.02,180.55,180.55,4650.0,114.9824,114.9951,114.6965,114.6965,4650.0
2016-11-25 11:45:00,180.49,180.57,180.35,180.54,3259.0,114.6584,114.7092,114.5694,114.6901,3259.0
2016-11-25 11:50:00,180.51,180.74,180.46,180.64,6649.0,114.6711,114.8172,114.6393,114.7537,6649.0
2016-11-25 11:55:00,180.71,180.8,180.46,180.46,6819.0,114.7981,114.8553,114.6393,114.6393,6819.0
2016-11-25 12:00:00,180.49,180.76,180.47,180.48,7910.0,114.6584,114.8299,114.6457,114.652,7910.0
2016-11-25 12:05:00,180.54,180.69,180.49,180.6,4280.0,114.6901,114.7854,114.6584,114.7283,4280.0
2016-11-25 12:10:00,180.62,180.94,180.59,180.65,4857.0,114.741,114.9442,114.7219,114.76,4857.0
2016-11-25 12:15:00,180.66,180.85,180.66,180.85,3579.0,114.7664,114.8871,114.7664,114.8871,3579.0
2016-11-25 12:20:00,180.81,181.04,180.75,180.89,7446.0,114.8617,115.0078,114.8235,114.9125,7446.0
2016-11-25 12:25:00,180.89,180.92,180.7,180.77,5551.0,114.9125,114.9315,114.7918,114.8362,5551.0
2016-11-25 12:30:00,180.7,180.8,180.64,180.71,11613.0,114.7918,114.8553,114.7537,114.7981,11613.0
2016-11-25 12:35:00,180.74,180.96,180.74,180.81,8661.0,114.8172,114.9569,114.8172,114.8617,8661.0
2016-11-25 12:40:00,180.85,181.02,180.82,180.9,7217.0,114.8871,114.9951,114.868,114.9188,7217.0
2016-11-25 12:45:00,180.9,181.12,180.9,181.07,10906.0,114.9188,115.0586,114.9188,115.0268,10906.0
2016-11-25 12:50:00,181.04,181.04,180.87,180.98,8056.0,115.0078,115.0078,114.8998,114.9697,8056.0
2016-11-25 12:55:00,181.02,181.16,180.99,181.16,21888.0,114.9951,115.084,114.976,115.084,21888.0
2016-11-28 09:30:00,180.64,180.98,180.35,180.92,31143.0,114.7537,114.9697,114.5694,114.9315,31143.0
2016-11-28 09:35:00,180.93,182.4,180.93,182.37,19373.0,114.9379,115.8717,114.9379,115.8527,19373.0
2016-11-28 09:40:00,182.38,182.89,182.27,182.79,22581.0,115.859,116.183,115.7891,116.1195,22581.0
2016-11-28 09:45:00,182.58,182.95,182.24,182.24,36917.0,115.9861,116.2211,115.7701,115.7701,36917.0
2016-11-28 09:50:00,182.24,182.24,181.51,181.51,14384.0,115.7701,115.7701,115.3063,115.3063,14384.0
2016-11-28 09:55:00,181.61,181.79,181.2,181.31,15425.0,115.3699,115.4842,115.1094,115.1793,15425.0
2016-11-28 10:00:00,181.41,181.59,181.21,181.21,7485.0,115.2428,115.3572,115.1158,115.1158,7485.0
2016-11-28 10:05:00,181.27,181.46,181.02,181.02,11674.0,115.1539,115.2746,114.9951,114.9951,11674.0
2016-11-28 10:10:00,181.03,181.36,181.03,181.27,18460.0,115.0014,115.2111,115.0014,115.1539,18460.0
2016-11-28 10:15:00,181.22,181.56,181.22,181.44,12053.0,115.1221,115.3381,115.1221,115.2619,12053.0
2016-11-28 10:20:00,181.5,181.55,181.19,181.26,15144.0,115.3,115.3318,115.1031,115.1475,15144.0
2016-11-28 10:25:00,181.19,181.19,180.39,180.39,11484.0,115.1031,115.1031,114.5948,114.5948,11484.0
2016-11-28 10:30:00,180.45,180.94,180.44,180.78,7540.0,114.633,114.9442,114.6266,114.8426,7540.0
2016-11-28 10:35:00,180.79,180.89,180.6,180.73,12606.0,114.849,114.9125,114.7283,114.8108,12606.0
2016-11-28 10:40:00,180.71,180.86,180.66,180.66,2955.0,114.7981,114.8934,114.7664,114.7664,2955.0
2016-11-28 10:45:00,180.63,180.82,180.56,180.59,5698.0,114.7473,114.868,114.7028,114.7219,5698.0
2016-11-28 10:50:00,180.66,180.67,180.11,180.14,6943.0,114.7664,114.7727,114.417,114.436,6943.0
2016-11-28 10:55:00,180.08,180.79,180.07,180.77,19148.0,114.3979,114.849,114.3916,114.8362,19148.0
2016-11-28 11:00:00,180.7,180.93,180.56,180.9,5488.0,114.7918,114.9379,114.7028,114.9188,5488.0
2016-11-28 11:05:00,180.87,181.11,180.86,181.11,17438.0,114.8998,115.0522,114.8934,115.0522,17438.0
2016-11-28 11:10:00,181.1,181.4,181.07,181.3,15899.0,115.0459,115.2365,115.0268,115.1729,15899.0
2016-11-28 11:15:00,181.3,181.48,181.19,181.25,15383.0,115.1729,115.2873,115.1031,115.1412,15383.0
2016-11-28 11:20:00,181.29,181.29,181.16,181.16,2757.0,115.1666,115.1666,115.084,115.084,2757.0
2016-11-28 11:25:00,181.09,181.32,181.02,181.27,8064.0,115.0395,115.1856,114.9951,115.1539,8064.0
2016-11-28 11:30:00,181.34,181.46,181.33,181.38,2492.0,115.1983,115.2746,115.192,115.2238,2492.0
2016-11-28 11:35:00,181.46,181.62,181.33,181.62,2700.0,115.2746,115.3762,115.192,115.3762,2700.0
2016-11-28 11:40:00,181.63,181.75,181.6,181.64,3360.0,115.3826,115.4588,115.3635,115.3889,3360.0
2016-11-28 11:45:00,181.64,181.72,181.58,181.67,9923.0,115.3889,115.4397,115.3508,115.408,9923.0
2016-11-28 11:50:00,181.74,181.77,181.56,181.56,3887.0,115.4524,115.4715,115.3381,115.3381,3887.0
2016-11-28 11:55:00,181.63,181.63,181.19,181.21,3904.0,115.3826,115.3826,115.1031,115.1158,3904.0
2016-11-28 12:00:00,181.36,181.58,181.31,181.4,5712.0,115.2111,115.3508,115.1793,115.2365,5712.0
2016-11-28 12:05:00,181.41,181.43,181.34,181.35,2327.0,115.2428,115.2555,115.1983,115.2047,2327.0
2016-11-28 12:10:00,181.27,181.41,181.24,181.29,5679.0,115.1539,115.2428,115.1348,115.1666,5679.0
2016-11-28 12:15:00,181.33,181.46,181.31,181.38,5390.0,115.192,115.2746,115.1793,115.2238,5390.0
2016-11-28 12:20:00,181.47,181.6,181.4,181.6,8235.0,115.2809,115.3635,115.2365,115.3635,8235.0
2016-11-28 12:25:00,181.46,181.76,181.46,181.61,5490.0,115.2746,115.4652,115.2746,115.3699,5490.0
2016-11-28 12:30:00,181.61,181.92,181.6,181.86,5598.0,115.3699,115.5668,115.3635,115.5287,5598.0
2016-11-28 12:35:00,181.78,181.82,181.7,181.79,8711.0,115.4779,115.5033,115.427,115.4842,8711.0
2016-11-28 12:40:00,181.77,181.92,181.72,181.82,3395.0,115.4715,115.5668,115.4397,115.5033,3395.0
2016-11-28 12:45:00,181.8,181.9,181.68,181.81,9273.0,115.4906,115.5541,115.4143,115.4969,9273.0
2016-11-28 12:50:00,181.94,182.0,181.8,181.94,5000.0,115.5795,115.6176,115.4906,115.5795,5000.0
2016-11-28 12:55:00,181.88,182.0,181.82,181.9,14404.0,115.5414,115.6176,115.5033,115.5541,14404.0
2016-11-28 13:00:00,181.93,182.0,181.86,181.87,10153.0,115.5731,115.6176,115.5287,115.535,10153.0
2016-11-28 13:05:00,181.87,181.96,181.72,181.88,9020.0,115.535,115.5922,115.4397,115.5414,9020.0
2016-11-28 13:10:00,181.95,182.0,181.86,181.88,83083.0,115.5859,115.6176,115.5287,115.5414,83083.0
2016-11-28 13:15:00,181.89,181.95,181.63,181.63,15193.0,115.5477,115.5859,115.3826,115.3826,15193.0
2016-11-28 13:20:00,181.71,181.8,181.48,181.49,21990.0,115.4334,115.4906,115.2873,115.2936,21990.0
2016-11-28 13:25:00,181.5,181.69,181.33,181.33,12569.0,115.3,115.4207,115.192,115.192,12569.0
2016-11-28 13:30:00,181.23,181.34,181.09,181.18,6502.0,115.1285,115.1983,115.0395,115.0967,6502.0
2016-11-28 13:35:00,181.15,181.18,181.14,181.14,1800.0,115.0776,115.0967,115.0713,115.0713,1800.0
2016-11-28 13:40:00,181.13,181.24,180.99,181.24,10950.0,115.0649,115.1348,114.976,115.1348,10950.0
2016-11-28 13:45:00,181.28,181.34,181.25,181.26,3842.0,115.1602,115.1983,115.1412,115.1475,3842.0
2016-11-28 13:50:00,181.26,181.32,181.22,181.23,8382.0,115.1475,115.1856,115.1221,115.1285,8382.0
2016-11-28 13:55:00,181.24,181.33,181.24,181.3,7072.0,115.1348,115.192,115.1348,115.1729,7072.0
2016-11-28 14:00:00,181.25,181.52,181.25,181.46,9858.0,115.1412,115.3127,115.1412,115.2746,9858.0
2016-11-28 14:05:00,181.51,181.56,181.48,181.53,3743.0,115.3063,115.3381,115.2873,115.319,3743.0
2016-11-28 14:10:00,181.56,181.66,181.54,181.58,8733.0,115.3381,115.4016,115.3254,115.3508,8733.0
2016-11-28 14:15:00,181.59,181.62,181.34,181.4,15126.0,115.3572,115.3762,115.1983,115.2365,15126.0
2016-11-28 14:20:00,181.36,181.52,181.33,181.4,5127.0,115.2111,115.3127,115.192,115.2365,5127.0
2016-11-28 14:25:00,181.42,181.63,181.42,181.45,7419.0,115.2492,115.3826,115.2492,115.2682,7419.0
2016-11-28 14:30:00,181.45,181.5,181.43,181.5,1885.0,115.2682,115.3,115.2555,115.3,1885.0
2016-11-28 14:35:00,181.45,181.45,181.35,181.37,2292.0,115.2682,115.2682,115.2047,115.2174,2292.0
2016-11-28 14:40:00,181.38,181.4,181.26,181.26,2793.0,115.2238,115.2365,115.1475,115.1475,2793.0
2016-11-28 14:45:00,181.26,181.36,181.11,181.17,4826.0,115.1475,115.2111,115.0522,115.0904,4826.0
2016-11-28 14:50:00,181.15,181.24,181.06,181.23,6465.0,115.0776,115.1348,115.0205,115.1285,6465.0
2016-11-28 14:55:00,181.25,181.33,181.17,181.2,6538.0,115.1412,115.192,115.0904,115.1094,6538.0
2016-11-28 15:00:00,181.17,181.23,181.06,181.18,5531.0,115.0904,115.1285,115.0205,115.0967,5531.0
2016-11-28 15:05:00,181.14,181.15,181.0,181.07,7501.0,115.0713,115.0776,114.9824,115.0268,7501.0
2016-11-28 15:10:00,181.06,181.24,181.06,181.18,13555.0,115.0205,115.1348,115.0205,115.0967,13555.0
2016-11-28 15:15:00,181.18,181.48,181.15,181.42,6661.0,115.0967,115.2873,115.0776,115.2492,6661.0
2016-11-28 15:20:00,181.42,181.42,181.16,181.23,12123.0,115.2492,115.2492,115.084,115.1285,12123.0
2016-11-28 15:25:00,181.21,181.31,180.86,180.92,11017.0,115.1158,115.1793,114.8934,114.9315,11017.0
2016-11-28 15:30:00,180.92,181.07,180.79,180.79,20072.0,114.9315,115.0268,114.849,114.849,20072.0
2016-11-28 15:35:00,180.9,181.17,180.74,181.05,23997.0,114.9188,115.0904,114.8172,115.0141,23997.0
2016-11-28 15:40:00,181.07,181.24,181.07,181.14,23848.0,115.0268,115.1348,115.0268,115.0713,23848.0
2016-11-28 15:45:00,181.12,181.49,181.09,181.36,26195.0,115.0586,115.2936,115.0395,115.2111,26195.0
2016-11-28 15:50:00,181.35,181.4,181.28,181.39,25216.0,115.2047,115.2365,115.1602,115.2301,25216.0
2016-11-28 15:55:00,181.37,181.5,181.29,181.29,106448.0,115.2174,115.3,115.1666,115.1666,106448.0
2016-11-29 09:30:00,181.95,184.0,181.35,183.84,22594.0,115.5859,116.8881,115.2047,116.7865,22594.0
2016-11-29 09:35:00,183.88,184.0,183.5,183.9,33277.0,116.8119,116.8881,116.5705,116.8246,33277.0
2016-11-29 09:40:00,183.9,184.15,182.94,183.13,18493.0,116.8246,116.9834,116.2148,116.3355,18493.0
2016-11-29 09:45:00,183.3,184.0,183.1,183.24,27804.0,116.4435,116.8881,116.3164,116.4053,27804.0
2016-11-29 09:50:00,183.27,183.27,182.59,182.69,24936.0,116.4244,116.4244,115.9924,116.0559,24936.0
2016-11-29 09:55:00,182.64,183.0,182.58,182.91,35693.0,116.0242,116.2529,115.9861,116.1957,35693.0
2016-11-29 10:00:00,182.97,183.0,182.51,182.72,22319.0,116.2338,116.2529,115.9416,116.075,22319.0
2016-11-29 10:05:00,182.71,182.93,182.59,182.86,12620.0,116.0687,116.2084,115.9924,116.1639,12620.0
2016-11-29 10:10:00,182.94,183.24,182.84,183.03,58913.0,116.2148,116.4053,116.1512,116.2719,58913.0
2016-11-29 10:15:00,183.12,183.33,182.63,182.93,12579.0,116.3291,116.4625,116.0178,116.2084,12579.0
2016-11-29 10:20:00,182.75,182.89,182.49,182.59,19976.0,116.0941,116.183,115.9289,115.9924,19976.0
2016-11-29 10:25:00,182.61,182.65,182.56,182.56,12923.0,116.0051,116.0305,115.9734,115.9734,12923.0
2016-11-29 10:30:00,182.62,182.65,182.45,182.45,10805.0,116.0115,116.0305,115.9035,115.9035,10805.0
2016-11-29 10:35:00,182.48,182.65,182.47,182.65,32089.0,115.9225,116.0305,115.9162,116.0305,32089.0
2016-11-29 10:40:00,182.64,182.99,182.54,182.95,17352.0,116.0242,116.2465,115.9607,116.2211,17352.0
2016-11-29 10:45:00,183.03,183.46,182.97,183.2,6216.0,116.2719,116.5451,116.2338,116.3799,6216.0
2016-11-29 10:50:00,183.27,183.41,183.08,183.08,14161.0,116.4244,116.5133,116.3037,116.3037,14161.0
2016-11-29 10:55:00,183.23,183.23,183.08,183.15,7982.0,116.399,116.399,116.3037,116.3482,7982.0
2016-11-29 11:00:00,183.15,183.15,182.74,182.75,5800.0,116.3482,116.3482,116.0877,116.0941,5800.0
2016-11-29 11:05:00,182.85,182.92,182.77,182.77,6334.0,116.1576,116.2021,116.1068,116.1068,6334.0
2016-11-29 11:10:00,182.77,183.1,182.77,182.93,6219.0,116.1068,116.3164,116.1068,116.2084,6219.0
2016-11-29 11:15:00,183.05,183.21,183.05,183.14,11371.0,116.2846,116.3863,116.2846,116.3418,11371.0
2016-11-29 11:20:00,183.09,183.18,183.0,183.14,4931.0,116.3101,116.3672,116.2529,116.3418,4931.0
2016-11-29 11:25:00,183.11,183.18,183.05,183.11,15965.0,116.3228,116.3672,116.2846,116.3228,15965.0
2016-11-29 11:30:00,183.15,183.18,183.0,183.12,9603.0,116.3482,116.3672,116.2529,116.3291,9603.0
2016-11-29 11:35:00,183.11,183.18,183.06,183.09,17467.0,116.3228,116.3672,116.291,116.3101,17467.0
2016-11-29 11:40:00,183.07,183.31,183.06,183.31,22972.0,116.2973,116.4498,116.291,116.4498,22972.0
2016-11-29 11:45:00,183.32,183.48,183.25,183.25,11276.0,116.4562,116.5578,116.4117,116.4117,11276.0
2016-11-29 11:50:00,183.33,183.5,183.25,183.44,21416.0,116.4625,116.5705,116.4117,116.5324,21416.0
2016-11-29 11:55:00,183.45,183.5,183.43,183.44,19279.0,116.5387,116.5705,116.526,116.5324,19279.0
2016-11-29 12:00:00,183.45,183.5,183.41,183.5,18166.0,116.5387,116.5705,116.5133,116.5705,18166.0
2016-11-29 12:05:00,183.47,183.5,183.37,183.37,16192.0,116.5515,116.5705,116.4879,116.4879,16192.0
2016-11-29 12:10:00,183.3,183.32,182.98,182.99,5346.0,116.4435,116.4562,116.2402,116.2465,5346.0
2016-11-29 12:15:00,182.91,183.07,182.87,183.0,6463.0,116.1957,116.2973,116.1703,116.2529,6463.0
2016-11-29 12:20:00,183.0,183.08,182.97,182.98,1700.0,116.2529,116.3037,116.2338,116.2402,1700.0
2016-11-29 12:25:00,182.98,183.2,182.98,183.03,5449.0,116.2402,116.3799,116.2402,116.2719,5449.0
2016-11-29 12:30:00,183.03,183.03,182.97,183.02,701.0,116.2719,116.2719,116.2338,116.2656,701.0
2016-11-29 12:35:00,183.01,183.26,183.0,183.23,4600.0,116.2592,116.418,116.2529,116.399,4600.0
2016-11-29 12:40:00,183.23,183.32,183.11,183.21,12066.0,116.399,116.4562,116.3228,116.3863,12066.0
2016-11-29 12:45:00,183.19,183.19,182.95,183.01,2847.0,116.3736,116.3736,116.2211,116.2592,2847.0
2016-11-29 12:50:00,182.93,183.01,182.92,182.99,1421.0,116.2084,116.2592,116.2021,116.2465,1421.0
2016-11-29 12:55:00,183.04,183.09,182.87,182.87,3389.0,116.2783,116.3101,116.1703,116.1703,3389.0
2016-11-29 13:00:00,182.92,182.96,182.8,182.83,3285.0,116.2021,116.2275,116.1258,116.1449,3285.0
2016-11-29 13:05:00,182.89,183.05,182.88,182.93,2084.0,116.183,116.2846,116.1766,116.2084,2084.0
2016-11-29 13:10:00,182.97,183.09,182.93,183.01,4578.0,116.2338,116.3101,116.2084,116.2592,4578.0
2016-11-29 13:15:00,183.01,183.01,182.81,182.81,2500.0,116.2592,116.2592,116.1322,116.1322,2500.0
2016-11-29 13:20:00,182.91,183.08,182.9,183.0,5494.0,116.1957,116.3037,116.1894,116.2529,5494.0
2016-11-29 13:25:00,183.0,183.0,182.82,182.88,2200.0,116.2529,116.2529,116.1385,116.1766,2200.0
2016-11-29 13:30:00,182.87,182.9,182.83,182.84,1639.0,116.1703,116.1894,116.1449,116.1512,1639.0
2016-11-29 13:35:00,182.86,182.89,182.84,182.84,3010.0,116.1639,116.183,116.1512,116.1512,3010.0
2016-11-29 13:40:00,182.87,182.87,182.71,182.71,1502.0,116.1703,116.1703,116.0687,116.0687,1502.0
2016-11-29 13:45:00,182.77,182.77,182.75,182.77,1400.0,116.1068,116.1068,116.0941,116.1068,1400.0
2016-11-29 13:50:00,182.8,182.81,182.68,182.68,2501.0,116.1258,116.1322,116.0496,116.0496,2501.0
2016-11-29 13:55:00,182.7,182.78,182.62,182.77,3067.0,116.0623,116.1131,116.0115,116.1068,3067.0
2016-11-29 14:00:00,182.8,182.8,182.61,182.73,2250.0,116.1258,116.1258,116.0051,116.0814,2250.0
2016-11-29 14:05:00,182.73,182.73,182.37,182.45,3215.0,116.0814,116.0814,115.8527,115.9035,3215.0
2016-11-29 14:10:00,182.44,182.45,182.28,182.45,3872.0,115.8971,115.9035,115.7955,115.9035,3872.0
2016-11-29 14:15:00,182.41,182.49,182.4,182.48,2264.0,115.8781,115.9289,115.8717,115.9225,2264.0
2016-11-29 14:20:00,182.4,182.4,182.35,182.38,1100.0,115.8717,115.8717,115.84,115.859,1100.0
2016-11-29 14:25:00,182.37,182.37,182.16,182.25,4187.0,115.8527,115.8527,115.7193,115.7764,4187.0
2016-11-29 14:30:00,182.31,182.4,182.19,182.23,4113.0,115.8145,115.8717,115.7383,115.7637,4113.0
2016-11-29 14:35:00,182.25,182.29,182.23,182.29,2328.0,115.7764,115.8018,115.7637,115.8018,2328.0
2016-11-29 14:40:00,182.28,182.28,182.2,182.26,3728.0,115.7955,115.7955,115.7447,115.7828,3728.0
2016-11-29 14:45:00,182.29,182.29,182.12,182.23,10477.0,115.8018,115.8018,115.6938,115.7637,10477.0
2016-11-29 14:50:00,182.26,182.35,182.23,182.32,6609.0,115.7828,115.84,115.7637,115.8209,6609.0
2016-11-29 14:55:00,182.32,182.39,182.18,182.27,5340.0,115.8209,115.8654,115.732,115.7891,5340.0
2016-11-29 15:00:00,182.28,182.57,182.28,182.29,9641.0,115.7955,115.9797,115.7955,115.8018,9641.0
2016-11-29 15:05:00,182.32,182.32,182.15,182.23,5913.0,115.8209,115.8209,115.7129,115.7637,5913.0
2016-11-29 15:10:00,182.23,182.25,182.15,182.25,4239.0,115.7637,115.7764,115.7129,115.7764,4239.0
2016-11-29 15:15:00,182.21,182.31,182.17,182.18,5400.0,115.751,115.8145,115.7256,115.732,5400.0
2016-11-29 15:20:00,182.21,182.22,182.02,182.07,5590.0,115.751,115.7574,115.6303,115.6621,5590.0
2016-11-29 15:25:00,182.1,182.13,182.02,182.11,8957.0,115.6811,115.7002,115.6303,115.6875,8957.0
2016-11-29 15:30:00,182.08,182.09,181.95,182.0,12719.0,115.6684,115.6748,115.5859,115.6176,12719.0
2016-11-29 15:35:00,182.02,182.17,182.0,182.02,22123.0,115.6303,115.7256,115.6176,115.6303,22123.0
2016-11-29 15:40:00,182.03,182.14,181.86,181.92,22087.0,115.6367,115.7066,115.5287,115.5668,22087.0
2016-11-29 15:45:00,181.92,182.14,181.88,182.03,23996.0,115.5668,115.7066,115.5414,115.6367,23996.0
2016-11-29 15:50:00,182.05,182.1,181.97,182.06,28389.0,115.6494,115.6811,115.5986,115.6557,28389.0
2016-11-29 15:55:00,182.05,182.31,182.04,182.28,68133.0,115.6494,115.8145,115.643,115.7955,68133.0
2016-11-30 09:30:00,180.38,181.22,179.57,180.13,29474.0,114.5885,115.1221,114.0739,114.4297,29474.0
2016-11-30 09:35:00,179.99,181.07,179.7,180.68,23740.0,114.3407,115.0268,114.1565,114.7791,23740.0
2016-11-30 09:40:00,180.82,181.04,180.11,181.04,19719.0,114.868,115.0078,114.417,115.0078,19719.0
2016-11-30 09:45:00,180.87,180.9,179.99,180.05,48446.0,114.8998,114.9188,114.3407,114.3789,48446.0
2016-11-30 09:50:00,180.09,180.12,179.51,179.53,31156.0,114.4043,114.4233,114.0358,114.0485,31156.0
2016-11-30 09:55:00,179.58,179.69,178.98,179.19,21395.0,114.0803,114.1502,113.6991,113.8325,21395.0
2016-11-30 10:00:00,179.25,179.52,179.14,179.4,30266.0,113.8706,114.0422,113.8008,113.9659,30266.0
2016-11-30 10:05:00,179.37,179.78,179.37,179.71,15907.0,113.9469,114.2073,113.9469,114.1629,15907.0
2016-11-30 10:10:00,179.68,180.0,179.57,179.84,51714.0,114.1438,114.3471,114.0739,114.2455,51714.0
2016-11-30 10:15:00,179.9,180.0,179.8,179.94,17534.0,114.2836,114.3471,114.22,114.309,17534.0
2016-11-30 10:20:00,179.94,180.0,179.84,179.98,62304.0,114.309,114.3471,114.2455,114.3344,62304.0
2016-11-30 10:25:00,179.96,180.27,179.96,180.21,46749.0,114.3217,114.5186,114.3217,114.4805,46749.0
2016-11-30 10:30:00,180.17,181.23,180.17,180.75,24841.0,114.4551,115.1285,114.4551,114.8235,24841.0
2016-11-30 10:35:00,180.72,181.19,180.59,181.16,47936.0,114.8045,115.1031,114.7219,115.084,47936.0
2016-11-30 10:40:00,181.16,181.39,180.93,181.39,17028.0,115.084,115.2301,114.9379,115.2301,17028.0
2016-11-30 10:45:00,181.33,181.61,181.26,181.5,22407.0,115.192,115.3699,115.1475,115.3,22407.0
2016-11-30 10:50:00,181.49,181.49,180.86,181.26,36327.0,115.2936,115.2936,114.8934,115.1475,36327.0
2016-11-30 10:55:00,181.24,181.41,180.96,181.03,17093.0,115.1348,115.2428,114.9569,115.0014,17093.0
2016-11-30 11:00:00,180.99,180.99,180.27,180.48,20731.0,114.976,114.976,114.5186,114.652,20731.0
2016-11-30 11:05:00,180.43,180.48,180.03,180.12,13169.0,114.6203,114.652,114.3662,114.4233,13169.0
2016-11-30 11:10:00,180.08,180.5,180.04,180.33,27904.0,114.3979,114.6647,114.3725,114.5567,27904.0
2016-11-30 11:15:00,180.52,180.52,179.85,179.85,5662.0,114.6774,114.6774,114.2518,114.2518,5662.0
2016-11-30 11:20:00,179.87,180.11,179.7,179.73,11575.0,114.2645,114.417,114.1565,114.1756,11575.0
2016-11-30 11:25:00,179.7,179.7,179.23,179.58,9973.0,114.1565,114.1565,113.8579,114.0803,9973.0
2016-11-30 11:30:00,179.39,179.48,179.05,179.05,12075.0,113.9596,114.0168,113.7436,113.7436,12075.0
2016-11-30 11:35:00,179.02,179.13,178.77,178.92,10341.0,113.7245,113.7944,113.5657,113.661,10341.0
2016-11-30 11:40:00,178.87,179.13,178.64,178.98,9530.0,113.6292,113.7944,113.4831,113.6991,9530.0
2016-11-30 11:45:00,178.88,179.28,178.88,179.08,4110.0,113.6356,113.8897,113.6356,113.7627,4110.0
2016-11-30 11:50:00,179.08,179.18,178.78,178.79,3282.0,113.7627,113.8262,113.5721,113.5784,3282.0
2016-11-30 11:55:00,178.84,178.84,178.42,178.66,13302.0,113.6102,113.6102,113.3434,113.4958,13302.0
2016-11-30 12:00:00,178.65,179.18,178.62,179.09,15607.0,113.4895,113.8262,113.4704,113.769,15607.0
2016-11-30 12:05:00,179.08,179.21,178.88,178.98,7692.0,113.7627,113.8452,113.6356,113.6991,7692.0
2016-11-30 12:10:00,178.95,178.98,178.87,178.93,1275.0,113.6801,113.6991,113.6292,113.6674,1275.0
2016-11-30 12:15:00,179.05,179.31,178.9,179.23,14116.0,113.7436,113.9088,113.6483,113.8579,14116.0
2016-11-30 12:20:00,179.24,179.75,179.24,179.75,7873.0,113.8643,114.1883,113.8643,114.1883,7873.0
2016-11-30 12:25:00,179.67,179.82,179.56,179.62,5139.0,114.1375,114.2327,114.0676,114.1057,5139.0
2016-11-30 12:30:00,179.6,179.81,179.39,179.5,7577.0,114.093,114.2264,113.9596,114.0295,7577.0
2016-11-30 12:35:00,179.47,179.47,179.15,179.15,3677.0,114.0104,114.0104,113.8071,113.8071,3677.0
2016-11-30 12:40:00,179.15,179.27,178.93,179.1,15702.0,113.8071,113.8834,113.6674,113.7754,15702.0
2016-11-30 12:45:00,179.15,179.38,179.1,179.38,16500.0,113.8071,113.9532,113.7754,113.9532,16500.0
2016-11-30 12:50:00,179.35,179.66,179.34,179.48,10429.0,113.9342,114.1311,113.9278,114.0168,10429.0
2016-11-30 12:55:00,179.47,179.57,179.47,179.48,1404.0,114.0104,114.0739,114.0104,114.0168,1404.0
2016-11-30 13:00:00,179.55,179.71,179.5,179.71,6279.0,114.0612,114.1629,114.0295,114.1629,6279.0
2016-11-30 13:05:00,179.6,179.61,179.34,179.38,7058.0,114.093,114.0993,113.9278,113.9532,7058.0
2016-11-30 13:10:00,179.41,179.64,179.38,179.48,5785.0,113.9723,114.1184,113.9532,114.0168,5785.0
2016-11-30 13:15:00,179.55,179.55,179.26,179.47,4001.0,114.0612,114.0612,113.877,114.0104,4001.0
2016-11-30 13:20:00,179.46,179.46,179.26,179.4,5211.0,114.0041,114.0041,113.877,113.9659,5211.0
2016-11-30 13:25:00,179.45,179.45,179.35,179.42,4101.0,113.9977,113.9977,113.9342,113.9786,4101.0
2016-11-30 13:30:00,179.35,179.68,179.35,179.43,4259.0,113.9342,114.1438,113.9342,113.985,4259.0
2016-11-30 13:35:00,179.4,179.57,179.35,179.53,3568.0,113.9659,114.0739,113.9342,114.0485,3568.0
2016-11-30 13:40:00,179.51,179.68,179.43,179.66,6900.0,114.0358,114.1438,113.985,114.1311,6900.0
2016-11-30 13:45:00,179.65,179.82,179.63,179.72,7400.0,114.1248,114.2327,114.112,114.1692,7400.0
2016-11-30 13:50:00,179.72,180.06,179.72,179.99,13797.0,114.1692,114.3852,114.1692,114.3407,13797.0
2016-11-30 13:55:00,179.99,180.01,179.91,179.99,4983.0,114.3407,114.3534,114.2899,114.3407,4983.0
2016-11-30 14:00:00,179.92,180.08,179.83,179.99,9847.0,114.2963,114.3979,114.2391,114.3407,9847.0
2016-11-30 14:05:00,179.99,179.99,179.74,179.75,3478.0,114.3407,114.3407,114.1819,114.1883,3478.0
2016-11-30 14:10:00,179.8,179.87,179.72,179.73,4704.0,114.22,114.2645,114.1692,114.1756,4704.0
2016-11-30 14:15:00,179.78,180.04,179.73,179.98,13580.0,114.2073,114.3725,114.1756,114.3344,13580.0
2016-11-30 14:20:00,179.94,180.34,179.88,180.22,8609.0,114.309,114.5631,114.2709,114.4869,8609.0
2016-11-30 14:25:00,180.23,180.73,180.22,180.64,9797.0,114.4932,114.8108,114.4869,114.7537,9797.0
2016-11-30 14:30:00,180.64,180.69,180.53,180.61,18222.0,114.7537,114.7854,114.6838,114.7346,18222.0
2016-11-30 14:35:00,180.59,181.03,180.59,180.92,9293.0,114.7219,115.0014,114.7219,114.9315,9293.0
2016-11-30 14:40:00,180.98,181.04,180.82,180.93,11347.0,114.9697,115.0078,114.868,114.9379,11347.0
2016-11-30 14:45:00,180.93,181.07,180.88,180.92,15043.0,114.9379,115.0268,114.9061,114.9315,15043.0
2016-11-30 14:50:00,180.91,181.05,180.86,180.88,12048.0,114.9252,115.0141,114.8934,114.9061,12048.0
2016-11-30 14:55:00,180.88,180.88,180.37,180.47,12286.0,114.9061,114.9061,114.5821,114.6457,12286.0
2016-11-30 15:00:00,180.52,180.68,180.17,180.2,7275.0,114.6774,114.7791,114.4551,114.4741,7275.0
2016-11-30 15:05:00,180.19,180.27,179.9,180.01,15276.0,114.4678,114.5186,114.2836,114.3534,15276.0
2016-11-30 15:10:00,180.06,180.28,179.92,180.28,9585.0,114.3852,114.525,114.2963,114.525,9585.0
2016-11-30 15:15:00,180.26,180.53,180.04,180.04,7340.0,114.5123,114.6838,114.3725,114.3725,7340.0
2016-11-30 15:20:00,180.03,180.11,179.92,180.0,20920.0,114.3662,114.417,114.2963,114.3471,20920.0
2016-11-30 15:25:00,180.03,180.13,179.88,179.92,19022.0,114.3662,114.4297,114.2709,114.2963,19022.0
2016-11-30 15:30:00,179.97,180.11,179.91,180.0,40226.0,114.328,114.417,114.2899,114.3471,40226.0
2016-11-30 15:35:00,180.0,180.03,179.85,179.86,16038.0,114.3471,114.3662,114.2518,114.2582,16038.0
2016-11-30 15:40:00,179.85,180.18,179.85,180.09,18969.0,114.2518,114.4614,114.2518,114.4043,18969.0
2016-11-30 15:45:00,180.06,180.53,180.01,180.48,26818.0,114.3852,114.6838,114.3534,114.652,26818.0
2016-11-30 15:50:00,180.51,180.51,180.19,180.28,31917.0,114.6711,114.6711,114.4678,114.525,31917.0
2016-11-30 15:55:00,180.28,180.32,179.68,179.7,78468.0,114.525,114.5504,114.1438,114.1565,78468.0
2016-12-01 09:30:00,178.92,179.38,178.47,178.83,59766.0,113.661,113.9532,113.3751,113.6038,59766.0
2016-12-01 09:35:00,178.84,179.24,178.19,178.35,61014.0,113.6102,113.8643,113.1973,113.2989,61014.0
2016-12-01 09:40:00,178.12,178.33,177.77,177.92,31107.0,113.1528,113.2862,112.9305,113.0258,31107.0
2016-12-01 09:45:00,177.86,178.09,177.13,177.13,79061.0,112.9876,113.1337,112.5239,112.5239,79061.0
2016-12-01 09:50:00,177.2,178.13,177.2,178.05,26706.0,112.5684,113.1592,112.5684,113.1083,26706.0
2016-12-01 09:55:00,178.04,178.39,177.52,177.92,35827.0,113.102,113.3243,112.7716,113.0258,35827.0
2016-12-01 10:00:00,178.11,178.11,177.35,177.68,19053.0,113.1465,113.1465,112.6637,112.8733,19053.0
2016-12-01 10:05:00,177.57,177.67,177.28,177.3,11478.0,112.8034,112.8669,112.6192,112.6319,11478.0
2016-12-01 10:10:00,177.36,177.44,176.7,177.07,18849.0,112.67,112.7208,112.2507,112.4858,18849.0
2016-12-01 10:15:00,177.1,177.58,177.02,177.42,12921.0,112.5048,112.8098,112.454,112.7081,12921.0
2016-12-01 10:20:00,177.34,177.55,177.29,177.45,12647.0,112.6573,112.7907,112.6255,112.7272,12647.0
2016-12-01 10:25:00,177.48,177.59,177.28,177.38,18268.0,112.7462,112.8161,112.6192,112.6827,18268.0
2016-12-01 10:30:00,177.37,177.75,177.23,177.35,26301.0,112.6764,112.9178,112.5874,112.6637,26301.0
2016-12-01 10:35:00,177.29,178.58,177.21,178.54,57897.0,112.6255,113.445,112.5747,113.4196,57897.0
2016-12-01 10:40:00,178.56,179.06,178.51,178.65,32889.0,113.4323,113.7499,113.4006,113.4895,32889.0
2016-12-01 10:45:00,178.8,178.86,178.54,178.61,36027.0,113.5848,113.6229,113.4196,113.4641,36027.0
2016-12-01 10:50:00,178.84,179.13,178.56,178.78,50497.0,113.6102,113.7944,113.4323,113.5721,50497.0
2016-12-01 10:55:00,178.94,179.1,178.71,178.73,49889.0,113.6737,113.7754,113.5276,113.5403,49889.0
2016-12-01 11:00:00,178.85,178.96,178.23,178.36,16588.0,113.6165,113.6864,113.2227,113.3053,16588.0
2016-12-01 11:05:00,178.35,178.43,177.72,177.89,7392.0,113.2989,113.3497,112.8987,113.0067,7392.0
2016-12-01 11:10:00,178.04,178.42,177.93,178.28,18762.0,113.102,113.3434,113.0321,113.2544,18762.0
2016-12-01 11:15:00,178.24,178.56,178.24,178.29,4337.0,113.229,113.4323,113.229,113.2608,4337.0
2016-12-01 11:20:00,178.36,178.44,178.03,178.28,12070.0,113.3053,113.3561,113.0956,113.2544,12070.0
2016-12-01 11:25:00,178.31,178.31,177.83,178.07,13200.0,113.2735,113.2735,112.9686,113.121,13200.0
2016-12-01 11:30:00,178.01,178.07,177.89,178.01,4113.0,113.0829,113.121,113.0067,113.0829,4113.0
2016-12-01 11:35:00,178.02,178.12,177.88,178.04,12952.0,113.0893,113.1528,113.0003,113.102,12952.0
2016-12-01 11:40:00,178.04,178.13,177.81,177.86,5700.0,113.102,113.1592,112.9559,112.9876,5700.0
2016-12-01 11:45:00,177.84,178.07,177.72,177.72,6210.0,112.9749,113.121,112.8987,112.8987,6210.0
2016-12-01 11:50:00,177.83,177.93,177.69,177.81,4623.0,112.9686,113.0321,112.8796,112.9559,4623.0
2016-12-01 11:55:00,177.82,177.94,177.73,177.84,4508.0,112.9622,113.0385,112.9051,112.9749,4508.0
2016-12-01 12:00:00,177.95,178.01,177.6,177.76,13432.0,113.0448,113.0829,112.8225,112.9241,13432.0
2016-12-01 12:05:00,177.61,177.66,177.44,177.51,3243.0,112.8288,112.8606,112.7208,112.7653,3243.0
2016-12-01 12:10:00,177.55,177.55,177.36,177.44,10763.0,112.7907,112.7907,112.67,112.7208,10763.0
2016-12-01 12:15:00,177.32,177.53,177.32,177.32,4064.0,112.6446,112.778,112.6446,112.6446,4064.0
2016-12-01 12:20:00,177.32,177.69,177.3,177.42,6754.0,112.6446,112.8796,112.6319,112.7081,6754.0
2016-12-01 12:25:00,177.45,177.54,177.3,177.3,1904.0,112.7272,112.7844,112.6319,112.6319,1904.0
2016-12-01 12:30:00,177.35,177.47,176.91,176.92,11589.0,112.6637,112.7399,112.3841,112.3905,11589.0
2016-12-01 12:35:00,176.96,176.97,176.71,176.71,2867.0,112.4159,112.4223,112.2571,112.2571,2867.0
2016-12-01 12:40:00,176.7,176.71,176.28,176.42,16836.0,112.2507,112.2571,111.9839,112.0729,16836.0
2016-12-01 12:45:00,176.4,176.79,176.4,176.41,9623.0,112.0602,112.3079,112.0602,112.0665,9623.0
2016-12-01 12:50:00,176.49,176.63,176.38,176.5,3703.0,112.1173,112.2063,112.0474,112.1237,3703.0
2016-12-01 12:55:00,176.49,176.75,176.37,176.52,7495.0,112.1173,112.2825,112.0411,112.1364,7495.0
2016-12-01 13:00:00,176.52,176.81,176.52,176.81,5756.0,112.1364,112.3206,112.1364,112.3206,5756.0
2016-12-01 13:05:00,176.68,176.69,176.45,176.61,7399.0,112.238,112.2444,112.0919,112.1936,7399.0
2016-12-01 13:10:00,176.73,176.83,176.56,176.56,7798.0,112.2698,112.3333,112.1618,112.1618,7798.0
2016-12-01 13:15:00,176.63,176.75,176.58,176.62,4600.0,112.2063,112.2825,112.1745,112.1999,4600.0
2016-12-01 13:20:00,176.65,176.66,176.52,176.59,3893.0,112.219,112.2253,112.1364,112.1809,3893.0
2016-12-01 13:25:00,176.61,176.65,176.3,176.38,45270.0,112.1936,112.219,111.9966,112.0474,45270.0
2016-12-01 13:30:00,176.38,176.59,176.2,176.56,36297.0,112.0474,112.1809,111.9331,112.1618,36297.0
2016-12-01 13:35:00,176.65,176.68,176.26,176.46,44037.0,112.219,112.238,111.9712,112.0983,44037.0
2016-12-01 13:40:00,176.52,177.1,176.49,176.93,9788.0,112.1364,112.5048,112.1173,112.3968,9788.0
2016-12-01 13:45:00,176.87,177.12,176.84,177.06,13287.0,112.3587,112.5175,112.3397,112.4794,13287.0
2016-12-01 13:50:00,177.12,177.12,176.77,176.91,12061.0,112.5175,112.5175,112.2952,112.3841,12061.0
2016-12-01 13:55:00,177.0,177.08,176.73,176.86,7250.0,112.4413,112.4921,112.2698,112.3524,7250.0
2016-12-01 14:00:00,176.91,177.11,176.82,176.95,9496.0,112.3841,112.5112,112.327,112.4095,9496.0
2016-12-01 14:05:00,176.93,177.02,176.85,176.97,9068.0,112.3968,112.454,112.346,112.4223,9068.0
2016-12-01 14:10:00,177.14,177.14,176.9,176.96,6524.0,112.5302,112.5302,112.3778,112.4159,6524.0
2016-12-01 14:15:00,176.83,177.07,176.73,176.84,10568.0,112.3333,112.4858,112.2698,112.3397,10568.0
2016-12-01 14:20:00,176.8,176.84,176.63,176.66,7276.0,112.3143,112.3397,112.2063,112.2253,7276.0
2016-12-01 14:25:00,176.64,176.72,176.4,176.4,4935.0,112.2126,112.2634,112.0602,112.0602,4935.0
2016-12-01 14:30:00,176.4,176.49,176.28,176.47,7399.0,112.0602,112.1173,111.9839,112.1046,7399.0
2016-12-01 14:35:00,176.55,176.55,176.13,176.13,5852.0,112.1554,112.1554,111.8886,111.8886,5852.0
2016-12-01 14:40:00,176.1,176.24,175.98,175.98,8532.0,111.8696,111.9585,111.7933,111.7933,8532.0
2016-12-01 14:45:00,175.98,176.05,175.87,176.05,7845.0,111.7933,111.8378,111.7235,111.8378,7845.0
2016-12-01 14:50:00,176.08,176.27,176.03,176.21,2090.0,111.8569,111.9776,111.8251,111.9395,2090.0
2016-12-01 14:55:00,176.22,176.63,176.22,176.4,12228.0,111.9458,112.2063,111.9458,112.0602,12228.0
2016-12-01 15:00:00,176.37,176.5,176.21,176.23,3611.0,112.0411,112.1237,111.9395,111.9522,3611.0
2016-12-01 15:05:00,176.21,176.38,176.09,176.38,8939.0,111.9395,112.0474,111.8632,112.0474,8939.0
2016-12-01 15:10:00,176.33,176.72,176.33,176.64,7015.0,112.0157,112.2634,112.0157,112.2126,7015.0
2016-12-01 15:15:00,176.62,176.96,176.62,176.83,7213.0,112.1999,112.4159,112.1999,112.3333,7213.0
2016-12-01 15:20:00,176.78,177.25,176.72,177.1,29303.0,112.3016,112.6001,112.2634,112.5048,29303.0
2016-12-01 15:25:00,177.12,177.46,177.06,177.35,12928.0,112.5175,112.7335,112.4794,112.6637,12928.0
2016-12-01 15:30:00,177.39,177.39,176.8,176.81,19709.0,112.6891,112.6891,112.3143,112.3206,19709.0
2016-12-01 15:35:00,176.8,176.85,176.48,176.58,23239.0,112.3143,112.346,112.111,112.1745,23239.0
2016-12-01 15:40:00,176.56,176.76,176.43,176.68,20212.0,112.1618,112.2888,112.0792,112.238,20212.0
2016-12-01 15:45:00,176.71,176.87,176.57,176.83,43639.0,112.2571,112.3587,112.1681,112.3333,43639.0
2016-12-01 15:50:00,176.84,177.12,176.83,177.06,28763.0,112.3397,112.5175,112.3333,112.4794,28763.0
2016-12-01 15:55:00,177.09,177.17,176.65,176.76,144409.0,112.4985,112.5493,112.219,112.2888,144409.0
2016-12-02 09:30:00,177.57,179.06,177.42,178.86,38091.0,112.8034,113.7499,112.7081,113.6229,38091.0
2016-12-02 09:35:00,178.79,179.52,178.71,179.43,25198.0,113.5784,114.0422,113.5276,113.985,25198.0
2016-12-02 09:40:00,179.52,179.89,178.88,179.06,18775.0,114.0422,114.2772,113.6356,113.7499,18775.0
2016-12-02 09:45:00,178.93,179.5,178.91,179.04,11441.0,113.6674,114.0295,113.6547,113.7372,11441.0
2016-12-02 09:50:00,179.07,179.51,179.01,179.51,9038.0,113.7563,114.0358,113.7182,114.0358,9038.0
2016-12-02 09:55:00,179.36,179.76,179.3,179.73,10897.0,113.9405,114.1946,113.9024,114.1756,10897.0
2016-12-02 10:00:00,179.77,180.3,179.75,180.22,17931.0,114.201,114.5377,114.1883,114.4869,17931.0
2016-12-02 10:05:00,180.18,180.79,180.17,180.64,8630.0,114.4614,114.849,114.4551,114.7537,8630.0
2016-12-02 10:10:00,180.59,180.62,180.07,180.07,37834.0,114.7219,114.741,114.3916,114.3916,37834.0
2016-12-02 10:15:00,180.13,180.33,179.76,179.92,43000.0,114.4297,114.5567,114.1946,114.2963,43000.0
2016-12-02 10:20:00,179.94,179.98,179.36,179.41,23318.0,114.309,114.3344,113.9405,113.9723,23318.0
2016-12-02 10:25:00,179.36,179.7,179.24,179.45,11443.0,113.9405,114.1565,113.8643,113.9977,11443.0
2016-12-02 10:30:00,179.39,179.62,179.06,179.06,5686.0,113.9596,114.1057,113.7499,113.7499,5686.0
2016-12-02 10:35:00,179.2,179.39,178.85,179.29,5089.0,113.8389,113.9596,113.6165,113.8961,5089.0
2016-12-02 10:40:00,179.33,179.41,179.08,179.23,8338.0,113.9215,113.9723,113.7627,113.8579,8338.0
2016-12-02 10:45:00,179.21,179.43,179.14,179.14,16168.0,113.8452,113.985,113.8008,113.8008,16168.0
2016-12-02 10:50:00,179.19,179.26,179.0,179.2,18111.0,113.8325,113.877,113.7118,113.8389,18111.0
2016-12-02 10:55:00,179.25,179.29,178.99,179.17,34071.0,113.8706,113.8961,113.7055,113.8198,34071.0
2016-12-02 11:00:00,179.18,179.81,179.15,179.78,48592.0,113.8262,114.2264,113.8071,114.2073,48592.0
2016-12-02 11:05:00,179.74,179.91,179.66,179.82,20976.0,114.1819,114.2899,114.1311,114.2327,20976.0
2016-12-02 11:10:00,179.82,180.06,179.79,179.95,13320.0,114.2327,114.3852,114.2137,114.3153,13320.0
2016-12-02 11:15:00,179.88,180.09,179.88,180.02,8995.0,114.2709,114.4043,114.2709,114.3598,8995.0
2016-12-02 11:20:00,180.1,180.51,180.06,180.23,29558.0,114.4106,114.6711,114.3852,114.4932,29558.0
2016-12-02 11:25:00,180.26,180.36,180.01,180.1,13026.0,114.5123,114.5758,114.3534,114.4106,13026.0
2016-12-02 11:30:00,180.04,180.04,179.67,179.79,8413.0,114.3725,114.3725,114.1375,114.2137,8413.0
2016-12-02 11:35:00,179.79,180.09,179.79,180.04,9882.0,114.2137,114.4043,114.2137,114.3725,9882.0
2016-12-02 11:40:00,180.0,180.16,179.89,179.9,5532.0,114.3471,114.4487,114.2772,114.2836,5532.0
2016-12-02 11:45:00,179.91,179.92,179.73,179.73,2791.0,114.2899,114.2963,114.1756,114.1756,2791.0
2016-12-02 11:50:00,179.83,180.03,179.82,179.84,23010.0,114.2391,114.3662,114.2327,114.2455,23010.0
2016-12-02 11:55:00,179.98,180.04,179.9,180.01,2176.0,114.3344,114.3725,114.2836,114.3534,2176.0
2016-12-02 12:00:00,180.01,180.21,180.01,180.21,2100.0,114.3534,114.4805,114.3534,114.4805,2100.0
2016-12-02 12:05:00,180.02,180.1,179.78,179.78,2791.0,114.3598,114.4106,114.2073,114.2073,2791.0
2016-12-02 12:10:00,179.93,180.18,179.83,179.95,6314.0,114.3026,114.4614,114.2391,114.3153,6314.0
2016-12-02 12:15:00,179.83,179.88,179.42,179.7,5231.0,114.2391,114.2709,113.9786,114.1565,5231.0
2016-12-02 12:20:00,179.7,179.7,179.5,179.5,11029.0,114.1565,114.1565,114.0295,114.0295,11029.0
2016-12-02 12:25:00,179.52,179.62,179.45,179.61,3220.0,114.0422,114.1057,113.9977,114.0993,3220.0
2016-12-02 12:30:00,179.59,179.61,179.39,179.46,4487.0,114.0866,114.0993,113.9596,114.0041,4487.0
2016-12-02 12:35:00,179.5,179.5,179.27,179.42,4245.0,114.0295,114.0295,113.8834,113.9786,4245.0
2016-12-02 12:40:00,179.5,179.5,179.24,179.5,6205.0,114.0295,114.0295,113.8643,114.0295,6205.0
2016-12-02 12:45:00,179.58,179.74,179.49,179.69,1898.0,114.0803,114.1819,114.0231,114.1502,1898.0
2016-12-02 12:50:00,179.49,179.56,179.41,179.48,3081.0,114.0231,114.0676,113.9723,114.0168,3081.0
2016-12-02 12:55:00,179.45,179.53,179.13,179.13,3383.0,113.9977,114.0485,113.7944,113.7944,3383.0
2016-12-02 13:00:00,179.14,179.3,179.13,179.19,2590.0,113.8008,113.9024,113.7944,113.8325,2590.0
2016-12-02 13:05:00,179.23,179.3,178.94,179.23,4635.0,113.8579,113.9024,113.6737,113.8579,4635.0
2016-12-02 13:10:00,179.25,179.32,178.87,178.87,3261.0,113.8706,113.9151,113.6292,113.6292,3261.0
2016-12-02 13:15:00,178.95,179.14,178.95,179.12,2485.0,113.6801,113.8008,113.6801,113.7881,2485.0
2016-12-02 13:20:00,179.19,179.25,178.96,178.96,3297.0,113.8325,113.8706,113.6864,113.6864,3297.0
2016-12-02 13:25:00,178.98,179.07,178.96,178.97,2139.0,113.6991,113.7563,113.6864,113.6928,2139.0
2016-12-02 13:30:00,178.97,179.03,178.87,178.87,6201.0,113.6928,113.7309,113.6292,113.6292,6201.0
2016-12-02 13:35:00,178.92,179.07,178.89,179.07,3098.0,113.661,113.7563,113.642,113.7563,3098.0
2016-12-02 13:40:00,179.04,179.14,179.02,179.09,4264.0,113.7372,113.8008,113.7245,113.769,4264.0
2016-12-02 13:45:00,179.08,179.1,178.88,178.91,4534.0,113.7627,113.7754,113.6356,113.6547,4534.0
2016-12-02 13:50:00,178.89,178.98,178.82,178.97,4738.0,113.642,113.6991,113.5975,113.6928,4738.0
2016-12-02 13:55:00,179.01,179.01,178.83,178.92,2799.0,113.7182,113.7182,113.6038,113.661,2799.0
2016-12-02 14:00:00,178.9,178.95,178.58,178.66,3708.0,113.6483,113.6801,113.445,113.4958,3708.0
2016-12-02 14:05:00,178.67,178.77,178.59,178.66,5993.0,113.5022,113.5657,113.4514,113.4958,5993.0
2016-12-02 14:10:00,178.64,178.68,178.62,178.63,4007.0,113.4831,113.5085,113.4704,113.4768,4007.0
2016-12-02 14:15:00,178.63,178.84,178.59,178.84,4905.0,113.4768,113.6102,113.4514,113.6102,4905.0
2016-12-02 14:20:00,178.81,179.15,178.74,179.15,9163.0,113.5911,113.8071,113.5467,113.8071,9163.0
2016-12-02 14:25:00,179.19,179.26,179.05,179.25,3643.0,113.8325,113.877,113.7436,113.8706,3643.0
2016-12-02 14:30:00,179.27,179.28,179.14,179.14,1738.0,113.8834,113.8897,113.8008,113.8008,1738.0
2016-12-02 14:35:00,179.17,179.23,179.11,179.16,3587.0,113.8198,113.8579,113.7817,113.8135,3587.0
2016-12-02 14:40:00,179.19,179.32,179.12,179.14,3061.0,113.8325,113.9151,113.7881,113.8008,3061.0
2016-12-02 14:45:00,179.18,179.25,178.95,178.95,6910.0,113.8262,113.8706,113.6801,113.6801,6910.0
2016-12-02 14:50:00,178.96,178.96,178.84,178.84,2466.0,113.6864,113.6864,113.6102,113.6102,2466.0
2016-12-02 14:55:00,178.84,178.9,178.7,178.77,4936.0,113.6102,113.6483,113.5213,113.5657,4936.0
2016-12-02 15:00:00,178.76,178.94,178.76,178.93,6270.0,113.5594,113.6737,113.5594,113.6674,6270.0
2016-12-02 15:05:00,178.94,179.02,178.86,178.87,7593.0,113.6737,113.7245,113.6229,113.6292,7593.0
2016-12-02 15:10:00,178.87,178.97,178.8,178.97,5304.0,113.6292,113.6928,113.5848,113.6928,5304.0
2016-12-02 15:15:00,179.0,179.13,178.81,178.96,9449.0,113.7118,113.7944,113.5911,113.6864,9449.0
2016-12-02 15:20:00,178.96,179.03,178.83,178.85,6639.0,113.6864,113.7309,113.6038,113.6165,6639.0
2016-12-02 15:25:00,178.91,179.11,178.9,179.03,12354.0,113.6547,113.7817,113.6483,113.7309,12354.0
2016-12-02 15:30:00,179.07,179.34,179.01,179.17,18525.0,113.7563,113.9278,113.7182,113.8198,18525.0
2016-12-02 15:35:00,179.2,179.26,179.1,179.21,13028.0,113.8389,113.877,113.7754,113.8452,13028.0
2016-12-02 15:40:00,179.19,179.21,179.09,179.16,10204.0,113.8325,113.8452,113.769,113.8135,10204.0
2016-12-02 15:45:00,179.18,179.35,179.12,179.14,16455.0,113.8262,113.9342,113.7881,113.8008,16455.0
2016-12-02 15:50:00,179.12,179.28,179.12,179.23,11455.0,113.7881,113.8897,113.7881,113.8579,11455.0
2016-12-02 15:55:00,179.24,179.44,179.23,179.36,41433.0,113.8643,113.9913,113.8579,113.9405,41433.0
2016-12-05 09:30:00,179.51,179.53,178.37,178.72,18988.0,114.0358,114.0485,113.3116,113.534,18988.0
2016-12-05 09:35:00,178.53,178.76,178.03,178.29,3305.0,113.4133,113.5594,113.0956,113.2608,3305.0
2016-12-05 09:40:00,178.23,179.09,178.12,179.09,9258.0,113.2227,113.769,113.1528,113.769,9258.0
2016-12-05 09:45:00,179.31,179.78,179.16,179.39,5400.0,113.9088,114.2073,113.8135,113.9596,5400.0
2016-12-05 09:50:00,179.43,179.66,179.32,179.59,4349.0,113.985,114.1311,113.9151,114.0866,4349.0
2016-12-05 09:55:00,179.58,179.7,179.23,179.43,7510.0,114.0803,114.1565,113.8579,113.985,7510.0
2016-12-05 10:00:00,179.38,179.71,178.67,178.67,8983.0,113.9532,114.1629,113.5022,113.5022,8983.0
2016-12-05 10:05:00,178.61,179.52,178.57,179.52,6140.0,113.4641,114.0422,113.4387,114.0422,6140.0
2016-12-05 10:10:00,179.48,179.52,179.01,179.41,4477.0,114.0168,114.0422,113.7182,113.9723,4477.0
2016-12-05 10:15:00,179.44,179.54,179.29,179.38,11403.0,113.9913,114.0549,113.8961,113.9532,11403.0
2016-12-05 10:20:00,179.39,179.62,179.01,179.35,7558.0,113.9596,114.1057,113.7182,113.9342,7558.0
2016-12-05 10:25:00,179.36,179.4,178.91,178.98,3655.0,113.9405,113.9659,113.6547,113.6991,3655.0
2016-12-05 10:30:00,178.99,179.14,178.68,178.77,9560.0,113.7055,113.8008,113.5085,113.5657,9560.0
2016-12-05 10:35:00,178.75,179.2,178.74,179.2,7868.0,113.553,113.8389,113.5467,113.8389,7868.0
2016-12-05 10:40:00,179.19,179.23,178.87,179.16,14445.0,113.8325,113.8579,113.6292,113.8135,14445.0
2016-12-05 10:45:00,179.1,179.31,178.98,179.31,8825.0,113.7754,113.9088,113.6991,113.9088,8825.0
2016-12-05 10:50:00,179.21,179.32,179.07,179.25,6492.0,113.8452,113.9151,113.7563,113.8706,6492.0
2016-12-05 10:55:00,179.14,179.42,179.0,179.39,7819.0,113.8008,113.9786,113.7118,113.9596,7819.0
2016-12-05 11:00:00,179.36,179.62,179.33,179.58,18536.0,113.9405,114.1057,113.9215,114.0803,18536.0
2016-12-05 11:05:00,179.53,179.72,179.53,179.69,7572.0,114.0485,114.1692,114.0485,114.1502,7572.0
2016-12-05 11:10:00,179.58,179.58,179.27,179.27,6191.0,114.0803,114.0803,113.8834,113.8834,6191.0
2016-12-05 11:15:00,179.34,179.49,179.27,179.41,5752.0,113.9278,114.0231,113.8834,113.9723,5752.0
2016-12-05 11:20:00,179.46,179.46,178.95,179.07,8592.0,114.0041,114.0041,113.6801,113.7563,8592.0
2016-12-05 11:25:00,179.07,179.43,178.98,179.19,14488.0,113.7563,113.985,113.6991,113.8325,14488.0
2016-12-05 11:30:00,179.41,179.47,179.2,179.41,6431.0,113.9723,114.0104,113.8389,113.9723,6431.0
2016-12-05 11:35:00,179.48,179.77,179.41,179.41,9338.0,114.0168,114.201,113.9723,113.9723,9338.0
2016-12-05 11:40:00,179.37,179.39,179.11,179.21,10027.0,113.9469,113.9596,113.7817,113.8452,10027.0
2016-12-05 11:45:00,179.31,179.65,179.28,179.65,6576.0,113.9088,114.1248,113.8897,114.1248,6576.0
2016-12-05 11:50:00,179.67,179.89,179.64,179.89,12883.0,114.1375,114.2772,114.1184,114.2772,12883.0
2016-12-05 11:55:00,179.87,180.28,179.81,180.28,7727.0,114.2645,114.525,114.2264,114.525,7727.0
2016-12-05 12:00:00,180.27,180.42,180.13,180.19,7018.0,114.5186,114.6139,114.4297,114.4678,7018.0
2016-12-05 12:05:00,180.25,180.25,180.1,180.18,2500.0,114.5059,114.5059,114.4106,114.4614,2500.0
2016-12-05 12:10:00,180.17,180.34,180.14,180.34,3200.0,114.4551,114.5631,114.436,114.5631,3200.0
2016-12-05 12:15:00,180.34,180.34,180.11,180.25,2804.0,114.5631,114.5631,114.417,114.5059,2804.0
2016-12-05 12:20:00,180.2,180.2,180.1,180.17,3535.0,114.4741,114.4741,114.4106,114.4551,3535.0
2016-12-05 12:25:00,180.25,180.32,180.04,180.08,1964.0,114.5059,114.5504,114.3725,114.3979,1964.0
2016-12-05 12:30:00,180.01,180.1,179.93,179.93,3009.0,114.3534,114.4106,114.3026,114.3026,3009.0
2016-12-05 12:35:00,179.94,180.11,179.92,180.04,3504.0,114.309,114.417,114.2963,114.3725,3504.0
2016-12-05 12:40:00,179.96,179.96,179.57,179.59,2920.0,114.3217,114.3217,114.0739,114.0866,2920.0
2016-12-05 12:45:00,179.61,179.81,179.59,179.71,5301.0,114.0993,114.2264,114.0866,114.1629,5301.0
2016-12-05 12:50:00,179.69,179.77,179.53,179.67,6161.0,114.1502,114.201,114.0485,114.1375,6161.0
2016-12-05 12:55:00,179.67,179.93,179.67,179.91,3207.0,114.1375,114.3026,114.1375,114.2899,3207.0
2016-12-05 13:00:00,179.94,179.94,179.74,179.74,6431.0,114.309,114.309,114.1819,114.1819,6431.0
2016-12-05 13:05:00,179.74,179.79,179.65,179.65,4215.0,114.1819,114.2137,114.1248,114.1248,4215.0
2016-12-05 13:10:00,179.63,179.83,179.59,179.73,7004.0,114.112,114.2391,114.0866,114.1756,7004.0
2016-12-05 13:15:00,179.74,179.8,179.69,179.78,11077.0,114.1819,114.22,114.1502,114.2073,11077.0
2016-12-05 13:20:00,179.82,180.06,179.82,179.95,3927.0,114.2327,114.3852,114.2327,114.3153,3927.0
2016-12-05 13:25:00,179.84,180.01,179.79,179.91,9354.0,114.2455,114.3534,114.2137,114.2899,9354.0
2016-12-05 13:30:00,179.98,180.09,179.93,180.01,5744.0,114.3344,114.4043,114.3026,114.3534,5744.0
2016-12-05 13:35:00,180.01,180.14,179.97,180.14,1786.0,114.3534,114.436,114.328,114.436,1786.0
2016-12-05 13:40:00,180.09,180.19,180.06,180.17,2647.0,114.4043,114.4678,114.3852,114.4551,2647.0
2016-12-05 13:45:00,180.13,180.21,180.07,180.21,3600.0,114.4297,114.4805,114.3916,114.4805,3600.0
2016-12-05 13:50:00,180.24,180.24,179.96,179.98,10270.0,114.4996,114.4996,114.3217,114.3344,10270.0
2016-12-05 13:55:00,179.97,180.0,179.83,179.85,7147.0,114.328,114.3471,114.2391,114.2518,7147.0
2016-12-05 14:00:00,179.86,180.0,179.83,179.83,3914.0,114.2582,114.3471,114.2391,114.2391,3914.0
2016-12-05 14:05:00,179.83,180.17,179.83,180.17,12151.0,114.2391,114.4551,114.2391,114.4551,12151.0
2016-12-05 14:10:00,180.14,180.16,180.04,180.16,6989.0,114.436,114.4487,114.3725,114.4487,6989.0
2016-12-05 14:15:00,180.15,180.18,180.06,180.09,6105.0,114.4424,114.4614,114.3852,114.4043,6105.0
2016-12-05 14:20:00,180.09,180.22,180.06,180.09,8288.0,114.4043,114.4869,114.3852,114.4043,8288.0
2016-12-05 14:25:00,180.14,180.15,179.97,180.1,6577.0,114.436,114.4424,114.328,114.4106,6577.0
2016-12-05 14:30:00,180.03,180.05,179.74,179.75,11461.0,114.3662,114.3789,114.1819,114.1883,11461.0
2016-12-05 14:35:00,179.75,180.02,179.74,179.97,5918.0,114.1883,114.3598,114.1819,114.328,5918.0
2016-12-05 14:40:00,180.03,180.1,180.02,180.06,5074.0,114.3662,114.4106,114.3598,114.3852,5074.0
2016-12-05 14:45:00,180.09,180.39,180.04,180.2,8112.0,114.4043,114.5948,114.3725,114.4741,8112.0
2016-12-05 14:50:00,180.27,180.36,180.23,180.33,6030.0,114.5186,114.5758,114.4932,114.5567,6030.0
2016-12-05 14:55:00,180.36,180.36,180.25,180.26,6016.0,114.5758,114.5758,114.5059,114.5123,6016.0
2016-12-05 15:00:00,180.29,180.38,180.11,180.15,18780.0,114.5313,114.5885,114.417,114.4424,18780.0
2016-12-05 15:05:00,180.11,180.27,180.09,180.27,3612.0,114.417,114.5186,114.4043,114.5186,3612.0
2016-12-05 15:10:00,180.31,180.37,180.21,180.22,6550.0,114.544,114.5821,114.4805,114.4869,6550.0
2016-12-05 15:15:00,180.22,180.43,180.22,180.41,8105.0,114.4869,114.6203,114.4869,114.6076,8105.0
2016-12-05 15:20:00,180.43,180.56,180.39,180.52,13262.0,114.6203,114.7028,114.5948,114.6774,13262.0
2016-12-05 15:25:00,180.52,180.6,180.47,180.6,6530.0,114.6774,114.7283,114.6457,114.7283,6530.0
2016-12-05 15:30:00,180.59,180.66,180.44,180.46,7603.0,114.7219,114.7664,114.6266,114.6393,7603.0
2016-12-05 15:35:00,180.45,180.56,180.43,180.48,10920.0,114.633,114.7028,114.6203,114.652,10920.0
2016-12-05 15:40:00,180.52,180.55,180.47,180.5,14232.0,114.6774,114.6965,114.6457,114.6647,14232.0
2016-12-05 15:45:00,180.5,180.6,180.41,180.41,22866.0,114.6647,114.7283,114.6076,114.6076,22866.0
2016-12-05 15:50:00,180.45,180.68,180.41,180.63,30599.0,114.633,114.7791,114.6076,114.7473,30599.0
2016-12-05 15:55:00,180.66,180.81,180.63,180.74,53281.0,114.7664,114.8617,114.7473,114.8172,53281.0
2016-12-06 09:30:00,180.78,182.14,180.55,181.61,27569.0,114.8426,115.7066,114.6965,115.3699,27569.0
2016-12-06 09:35:00,181.43,181.75,180.69,181.05,24056.0,115.2555,115.4588,114.7854,115.0141,24056.0
2016-12-06 09:40:00,181.22,181.49,180.84,181.45,16443.0,115.1221,115.2936,114.8807,115.2682,16443.0
2016-12-06 09:45:00,181.34,181.34,180.8,180.83,13446.0,115.1983,115.1983,114.8553,114.8744,13446.0
2016-12-06 09:50:00,180.83,180.85,180.27,180.27,9385.0,114.8744,114.8871,114.5186,114.5186,9385.0
2016-12-06 09:55:00,180.27,180.45,179.57,179.57,10067.0,114.5186,114.633,114.0739,114.0739,10067.0
2016-12-06 10:00:00,179.52,179.9,179.13,179.13,19512.0,114.0422,114.2836,113.7944,113.7944,19512.0
2016-12-06 10:05:00,179.23,179.96,179.23,179.72,13283.0,113.8579,114.3217,113.8579,114.1692,13283.0
2016-12-06 10:10:00,179.9,180.61,179.53,180.22,9894.0,114.2836,114.7346,114.0485,114.4869,9894.0
2016-12-06 10:15:00,180.27,180.88,180.27,180.6,6342.0,114.5186,114.9061,114.5186,114.7283,6342.0
2016-12-06 10:20:00,180.64,180.72,180.39,180.4,10352.0,114.7537,114.8045,114.5948,114.6012,10352.0
2016-12-06 10:25:00,180.49,180.77,180.36,180.48,5862.0,114.6584,114.8362,114.5758,114.652,5862.0
2016-12-06 10:30:00,180.45,180.69,180.38,180.69,5646.0,114.633,114.7854,114.5885,114.7854,5646.0
2016-12-06 10:35:00,180.66,180.71,180.49,180.6,5300.0,114.7664,114.7981,114.6584,114.7283,5300.0
2016-12-06 10:40:00,180.54,180.72,180.47,180.71,10055.0,114.6901,114.8045,114.6457,114.7981,10055.0
2016-12-06 10:45:00,180.61,180.71,180.46,180.62,10035.0,114.7346,114.7981,114.6393,114.741,10035.0
2016-12-06 10:50:00,180.51,180.77,180.5,180.54,7506.0,114.6711,114.8362,114.6647,114.6901,7506.0
2016-12-06 10:55:00,180.56,180.77,180.54,180.77,7000.0,114.7028,114.8362,114.6901,114.8362,7000.0
2016-12-06 11:00:00,180.69,180.99,180.62,180.72,9062.0,114.7854,114.976,114.741,114.8045,9062.0
2016-12-06 11:05:00,180.79,181.1,180.79,180.97,13472.0,114.849,115.0459,114.849,114.9633,13472.0
2016-12-06 11:10:00,180.9,181.08,180.89,181.0,8049.0,114.9188,115.0332,114.9125,114.9824,8049.0
2016-12-06 11:15:00,181.0,181.1,180.86,180.9,18687.0,114.9824,115.0459,114.8934,114.9188,18687.0
2016-12-06 11:20:00,180.89,180.92,180.69,180.72,12179.0,114.9125,114.9315,114.7854,114.8045,12179.0
2016-12-06 11:25:00,180.78,180.83,180.55,180.67,6067.0,114.8426,114.8744,114.6965,114.7727,6067.0
2016-12-06 11:30:00,180.77,180.91,180.55,180.63,6213.0,114.8362,114.9252,114.6965,114.7473,6213.0
2016-12-06 11:35:00,180.63,180.71,180.51,180.67,4850.0,114.7473,114.7981,114.6711,114.7727,4850.0
2016-12-06 11:40:00,180.67,180.78,180.54,180.54,3480.0,114.7727,114.8426,114.6901,114.6901,3480.0
2016-12-06 11:45:00,180.53,180.82,180.53,180.81,2200.0,114.6838,114.868,114.6838,114.8617,2200.0
2016-12-06 11:50:00,180.76,180.81,180.71,180.71,3870.0,114.8299,114.8617,114.7981,114.7981,3870.0
2016-12-06 11:55:00,180.71,180.81,180.65,180.77,11028.0,114.7981,114.8617,114.76,114.8362,11028.0
2016-12-06 12:00:00,180.79,180.86,180.69,180.73,7793.0,114.849,114.8934,114.7854,114.8108,7793.0
2016-12-06 12:05:00,180.73,180.85,180.7,180.74,15385.0,114.8108,114.8871,114.7918,114.8172,15385.0
2016-12-06 12:10:00,180.81,180.81,180.67,180.7,2105.0,114.8617,114.8617,114.7727,114.7918,2105.0
2016-12-06 12:15:00,180.74,180.83,180.57,180.7,7634.0,114.8172,114.8744,114.7092,114.7918,7634.0
2016-12-06 12:20:00,180.75,180.9,180.73,180.85,3721.0,114.8235,114.9188,114.8108,114.8871,3721.0
2016-12-06 12:25:00,180.83,180.84,180.6,180.62,1710.0,114.8744,114.8807,114.7283,114.741,1710.0
2016-12-06 12:30:00,180.61,180.67,180.39,180.39,4965.0,114.7346,114.7727,114.5948,114.5948,4965.0
2016-12-06 12:35:00,180.36,180.46,180.24,180.29,8593.0,114.5758,114.6393,114.4996,114.5313,8593.0
2016-12-06 12:40:00,180.29,180.43,180.27,180.36,9917.0,114.5313,114.6203,114.5186,114.5758,9917.0
2016-12-06 12:45:00,180.36,180.42,180.33,180.39,3800.0,114.5758,114.6139,114.5567,114.5948,3800.0
2016-12-06 12:50:00,180.43,180.51,180.26,180.31,8605.0,114.6203,114.6711,114.5123,114.544,8605.0
2016-12-06 12:55:00,180.26,180.33,180.23,180.25,3100.0,114.5123,114.5567,114.4932,114.5059,3100.0
2016-12-06 13:00:00,180.25,180.41,180.13,180.13,9570.0,114.5059,114.6076,114.4297,114.4297,9570.0
2016-12-06 13:05:00,180.11,180.17,180.02,180.04,3888.0,114.417,114.4551,114.3598,114.3725,3888.0
2016-12-06 13:10:00,180.02,180.09,179.92,180.09,8219.0,114.3598,114.4043,114.2963,114.4043,8219.0
2016-12-06 13:15:00,180.07,180.24,180.04,180.14,11394.0,114.3916,114.4996,114.3725,114.436,11394.0
2016-12-06 13:20:00,180.13,180.34,180.13,180.31,19776.0,114.4297,114.5631,114.4297,114.544,19776.0
2016-12-06 13:25:00,180.33,180.48,180.33,180.45,6103.0,114.5567,114.652,114.5567,114.633,6103.0
2016-12-06 13:30:00,180.38,180.39,179.94,179.99,5261.0,114.5885,114.5948,114.309,114.3407,5261.0
2016-12-06 13:35:00,180.04,180.16,180.03,180.07,5112.0,114.3725,114.4487,114.3662,114.3916,5112.0
2016-12-06 13:40:00,180.08,180.17,180.02,180.03,13862.0,114.3979,114.4551,114.3598,114.3662,13862.0
2016-12-06 13:45:00,180.03,180.12,179.98,180.01,7214.0,114.3662,114.4233,114.3344,114.3534,7214.0
2016-12-06 13:50:00,180.06,180.07,179.9,179.99,3954.0,114.3852,114.3916,114.2836,114.3407,3954.0
2016-12-06 13:55:00,180.01,180.12,179.92,180.05,9498.0,114.3534,114.4233,114.2963,114.3789,9498.0
2016-12-06 14:00:00,179.98,180.13,179.98,179.98,4800.0,114.3344,114.4297,114.3344,114.3344,4800.0
2016-12-06 14:05:00,179.98,180.08,179.95,180.02,6259.0,114.3344,114.3979,114.3153,114.3598,6259.0
2016-12-06 14:10:00,180.03,180.07,179.96,180.06,3214.0,114.3662,114.3916,114.3217,114.3852,3214.0
2016-12-06 14:15:00,179.99,180.05,179.92,180.04,20299.0,114.3407,114.3789,114.2963,114.3725,20299.0
2016-12-06 14:20:00,180.05,180.17,179.92,180.14,19975.0,114.3789,114.4551,114.2963,114.436,19975.0
2016-12-06 14:25:00,180.13,180.17,180.0,180.01,10158.0,114.4297,114.4551,114.3471,114.3534,10158.0
2016-12-06 14:30:00,180.01,180.14,180.01,180.12,7475.0,114.3534,114.436,114.3534,114.4233,7475.0
2016-12-06 14:35:00,180.13,180.31,180.12,180.28,7208.0,114.4297,114.544,114.4233,114.525,7208.0
2016-12-06 14:40:00,180.28,180.34,180.23,180.33,13562.0,114.525,114.5631,114.4932,114.5567,13562.0
2016-12-06 14:45:00,180.33,180.34,179.98,180.15,23766.0,114.5567,114.5631,114.3344,114.4424,23766.0
2016-12-06 14:50:00,180.14,180.23,180.01,180.23,8005.0,114.436,114.4932,114.3534,114.4932,8005.0
2016-12-06 14:55:00,180.25,180.25,180.07,180.1,7006.0,114.5059,114.5059,114.3916,114.4106,7006.0
2016-12-06 15:00:00,180.09,180.21,180.04,180.21,3651.0,114.4043,114.4805,114.3725,114.4805,3651.0
2016-12-06 15:05:00,180.22,180.44,180.2,180.37,7237.0,114.4869,114.6266,114.4741,114.5821,7237.0
2016-12-06 15:10:00,180.36,180.39,180.21,180.28,5590.0,114.5758,114.5948,114.4805,114.525,5590.0
2016-12-06 15:15:00,180.29,180.31,180.12,180.16,7788.0,114.5313,114.544,114.4233,114.4487,7788.0
2016-12-06 15:20:00,180.24,180.26,180.13,180.16,6429.0,114.4996,114.5123,114.4297,114.4487,6429.0
2016-12-06 15:25:00,180.19,180.31,180.13,180.28,4200.0,114.4678,114.544,114.4297,114.525,4200.0
2016-12-06 15:30:00,180.31,180.32,180.11,180.17,10332.0,114.544,114.5504,114.417,114.4551,10332.0
2016-12-06 15:35:00,180.15,180.18,179.91,179.95,18294.0,114.4424,114.4614,114.2899,114.3153,18294.0
2016-12-06 15:40:00,179.98,179.98,179.8,179.85,28122.0,114.3344,114.3344,114.22,114.2518,28122.0
2016-12-06 15:45:00,179.95,180.01,179.85,179.89,36727.0,114.3153,114.3534,114.2518,114.2772,36727.0
2016-12-06 15:50:00,179.85,180.21,179.85,180.17,24818.0,114.2518,114.4805,114.2518,114.4551,24818.0
2016-12-06 15:55:00,180.17,180.18,180.04,180.11,58122.0,114.4551,114.4614,114.3725,114.417,58122.0
2016-12-07 09:30:00,180.7,181.77,180.51,181.22,14366.0,114.7918,115.4715,114.6711,115.1221,14366.0
2016-12-07 09:35:00,181.38,181.44,180.63,180.96,9703.0,115.2238,115.2619,114.7473,114.9569,9703.0
2016-12-07 09:40:00,180.96,182.04,180.96,181.86,9343.0,114.9569,115.643,114.9569,115.5287,9343.0
2016-12-07 09:45:00,181.86,182.4,181.83,182.03,15855.0,115.5287,115.8717,115.5096,115.6367,15855.0
2016-12-07 09:50:00,181.99,182.13,181.71,181.95,6396.0,115.6113,115.7002,115.4334,115.5859,6396.0
2016-12-07 09:55:00,182.0,182.13,181.6,181.65,13352.0,115.6176,115.7002,115.3635,115.3953,13352.0
2016-12-07 10:00:00,181.77,182.22,181.73,181.92,7590.0,115.4715,115.7574,115.4461,115.5668,7590.0
2016-12-07 10:05:00,181.89,182.0,181.43,181.43,5915.0,115.5477,115.6176,115.2555,115.2555,5915.0
2016-12-07 10:10:00,181.48,181.86,181.44,181.81,4601.0,115.2873,115.5287,115.2619,115.4969,4601.0
2016-12-07 10:15:00,181.66,181.88,181.58,181.62,7337.0,115.4016,115.5414,115.3508,115.3762,7337.0
2016-12-07 10:20:00,181.62,181.75,181.56,181.73,6750.0,115.3762,115.4588,115.3381,115.4461,6750.0
2016-12-07 10:25:00,181.75,181.86,181.56,181.56,6513.0,115.4588,115.5287,115.3381,115.3381,6513.0
2016-12-07 10:30:00,181.61,181.65,181.26,181.34,9307.0,115.3699,115.3953,115.1475,115.1983,9307.0
2016-12-07 10:35:00,181.32,181.81,181.25,181.66,13929.0,115.1856,115.4969,115.1412,115.4016,13929.0
2016-12-07 10:40:00,181.73,181.83,181.34,181.4,5800.0,115.4461,115.5096,115.1983,115.2365,5800.0
2016-12-07 10:45:00,181.38,181.72,181.35,181.62,4312.0,115.2238,115.4397,115.2047,115.3762,4312.0
2016-12-07 10:50:00,181.73,181.95,181.66,181.69,3512.0,115.4461,115.5859,115.4016,115.4207,3512.0
2016-12-07 10:55:00,181.78,181.78,181.64,181.71,3691.0,115.4779,115.4779,115.3889,115.4334,3691.0
2016-12-07 11:00:00,181.6,181.71,181.4,181.71,5066.0,115.3635,115.4334,115.2365,115.4334,5066.0
2016-12-07 11:05:00,181.68,181.69,181.4,181.4,4265.0,115.4143,115.4207,115.2365,115.2365,4265.0
2016-12-07 11:10:00,181.57,181.6,181.42,181.5,5320.0,115.3445,115.3635,115.2492,115.3,5320.0
2016-12-07 11:15:00,181.55,181.65,181.35,181.62,6480.0,115.3318,115.3953,115.2047,115.3762,6480.0
2016-12-07 11:20:00,181.6,181.68,181.41,181.47,10542.0,115.3635,115.4143,115.2428,115.2809,10542.0
2016-12-07 11:25:00,181.51,181.51,181.15,181.21,9149.0,115.3063,115.3063,115.0776,115.1158,9149.0
2016-12-07 11:30:00,181.3,181.36,181.1,181.34,3302.0,115.1729,115.2111,115.0459,115.1983,3302.0
2016-12-07 11:35:00,181.38,181.61,181.36,181.56,5114.0,115.2238,115.3699,115.2111,115.3381,5114.0
2016-12-07 11:40:00,181.57,181.57,181.25,181.25,10091.0,115.3445,115.3445,115.1412,115.1412,10091.0
2016-12-07 11:45:00,181.24,181.5,181.22,181.5,10466.0,115.1348,115.3,115.1221,115.3,10466.0
2016-12-07 11:50:00,181.45,181.59,181.36,181.43,16297.0,115.2682,115.3572,115.2111,115.2555,16297.0
2016-12-07 11:55:00,181.44,181.71,181.43,181.55,18178.0,115.2619,115.4334,115.2555,115.3318,18178.0
2016-12-07 12:00:00,181.55,181.6,181.43,181.43,5071.0,115.3318,115.3635,115.2555,115.2555,5071.0
2016-12-07 12:05:00,181.43,181.7,181.42,181.66,10904.0,115.2555,115.427,115.2492,115.4016,10904.0
2016-12-07 12:10:00,181.67,181.7,181.49,181.6,6240.0,115.408,115.427,115.2936,115.3635,6240.0
2016-12-07 12:15:00,181.51,181.62,181.43,181.5,6291.0,115.3063,115.3762,115.2555,115.3,6291.0
2016-12-07 12:20:00,181.46,181.76,181.46,181.67,12624.0,115.2746,115.4652,115.2746,115.408,12624.0
2016-12-07 12:25:00,181.59,181.69,181.56,181.63,8285.0,115.3572,115.4207,115.3381,115.3826,8285.0
2016-12-07 12:30:00,181.55,181.68,181.46,181.59,8681.0,115.3318,115.4143,115.2746,115.3572,8681.0
2016-12-07 12:35:00,181.57,181.73,181.55,181.67,5898.0,115.3445,115.4461,115.3318,115.408,5898.0
2016-12-07 12:40:00,181.67,181.74,181.58,181.58,3800.0,115.408,115.4524,115.3508,115.3508,3800.0
2016-12-07 12:45:00,181.7,181.7,181.53,181.68,2493.0,115.427,115.427,115.319,115.4143,2493.0
2016-12-07 12:50:00,181.64,181.65,181.47,181.6,1000.0,115.3889,115.3953,115.2809,115.3635,1000.0
2016-12-07 12:55:00,181.59,181.76,181.59,181.73,7331.0,115.3572,115.4652,115.3572,115.4461,7331.0
2016-12-07 13:00:00,181.74,181.75,181.54,181.54,4702.0,115.4524,115.4588,115.3254,115.3254,4702.0
2016-12-07 13:05:00,181.59,181.69,181.48,181.63,4037.0,115.3572,115.4207,115.2873,115.3826,4037.0
2016-12-07 13:10:00,181.67,181.68,181.56,181.56,2158.0,115.408,115.4143,115.3381,115.3381,2158.0
2016-12-07 13:15:00,181.58,181.59,181.47,181.59,1420.0,115.3508,115.3572,115.2809,115.3572,1420.0
2016-12-07 13:20:00,181.52,181.79,181.52,181.77,13856.0,115.3127,115.4842,115.3127,115.4715,13856.0
2016-12-07 13:25:00,181.71,181.98,181.71,181.98,4200.0,115.4334,115.6049,115.4334,115.6049,4200.0
2016-12-07 13:30:00,181.96,182.14,181.91,181.91,7996.0,115.5922,115.7066,115.5604,115.5604,7996.0
2016-12-07 13:35:00,181.95,182.05,181.92,181.95,3625.0,115.5859,115.6494,115.5668,115.5859,3625.0
2016-12-07 13:40:00,181.97,182.12,181.93,182.0,4762.0,115.5986,115.6938,115.5731,115.6176,4762.0
2016-12-07 13:45:00,182.09,182.2,182.01,182.05,19209.0,115.6748,115.7447,115.624,115.6494,19209.0
2016-12-07 13:50:00,182.1,182.2,182.07,182.16,7692.0,115.6811,115.7447,115.6621,115.7193,7692.0
2016-12-07 13:55:00,182.17,182.36,182.16,182.33,6852.0,115.7256,115.8463,115.7193,115.8273,6852.0
2016-12-07 14:00:00,182.35,182.36,182.26,182.35,6235.0,115.84,115.8463,115.7828,115.84,6235.0
2016-12-07 14:05:00,182.35,182.43,182.27,182.4,6996.0,115.84,115.8908,115.7891,115.8717,6996.0
2016-12-07 14:10:00,182.31,182.57,182.31,182.57,2000.0,115.8145,115.9797,115.8145,115.9797,2000.0
2016-12-07 14:15:00,182.55,182.75,182.49,182.7,5623.0,115.967,116.0941,115.9289,116.0623,5623.0
2016-12-07 14:20:00,182.69,182.79,182.65,182.79,3433.0,116.0559,116.1195,116.0305,116.1195,3433.0
2016-12-07 14:25:00,182.85,182.9,182.76,182.9,3100.0,116.1576,116.1894,116.1004,116.1894,3100.0
2016-12-07 14:30:00,182.88,183.08,182.86,183.02,8851.0,116.1766,116.3037,116.1639,116.2656,8851.0
2016-12-07 14:35:00,182.99,183.1,182.97,183.09,3622.0,116.2465,116.3164,116.2338,116.3101,3622.0
2016-12-07 14:40:00,183.04,183.12,182.96,182.96,7844.0,116.2783,116.3291,116.2275,116.2275,7844.0
2016-12-07 14:45:00,183.03,183.11,182.91,182.93,7977.0,116.2719,116.3228,116.1957,116.2084,7977.0
2016-12-07 14:50:00,182.93,183.0,182.85,182.96,2044.0,116.2084,116.2529,116.1576,116.2275,2044.0
2016-12-07 14:55:00,182.93,183.2,182.93,183.15,3700.0,116.2084,116.3799,116.2084,116.3482,3700.0
2016-12-07 15:00:00,183.15,183.19,182.86,182.91,7014.0,116.3482,116.3736,116.1639,116.1957,7014.0
2016-12-07 15:05:00,182.92,183.11,182.89,182.94,19840.0,116.2021,116.3228,116.183,116.2148,19840.0
2016-12-07 15:10:00,182.97,183.0,182.6,182.61,5804.0,116.2338,116.2529,115.9988,116.0051,5804.0
2016-12-07 15:15:00,182.59,182.93,182.56,182.93,2400.0,115.9924,116.2084,115.9734,116.2084,2400.0
2016-12-07 15:20:00,182.89,183.28,182.89,183.21,10580.0,116.183,116.4308,116.183,116.3863,10580.0
2016-12-07 15:25:00,183.15,183.36,183.11,183.28,9258.0,116.3482,116.4816,116.3228,116.4308,9258.0
2016-12-07 15:30:00,183.26,183.48,183.16,183.46,8711.0,116.418,116.5578,116.3545,116.5451,8711.0
2016-12-07 15:35:00,183.5,183.76,183.44,183.67,12743.0,116.5705,116.7357,116.5324,116.6785,12743.0
2016-12-07 15:40:00,183.68,183.72,183.29,183.45,17655.0,116.6849,116.7103,116.4371,116.5387,17655.0
2016-12-07 15:45:00,183.47,183.59,183.32,183.32,21119.0,116.5515,116.6277,116.4562,116.4562,21119.0
2016-12-07 15:50:00,183.32,183.48,183.19,183.22,30531.0,116.4562,116.5578,116.3736,116.3926,30531.0
2016-12-07 15:55:00,183.24,183.69,183.24,183.63,82474.0,116.4053,116.6912,116.4053,116.6531,82474.0
2016-12-08 09:30:00,182.4,183.26,181.63,182.1,26880.0,115.8717,116.418,115.3826,115.6811,26880.0
2016-12-08 09:35:00,182.09,182.15,181.07,181.12,11171.0,115.6748,115.7129,115.0268,115.0586,11171.0
2016-12-08 09:40:00,181.08,181.09,180.57,180.57,24886.0,115.0332,115.0395,114.7092,114.7092,24886.0
2016-12-08 09:45:00,180.54,181.33,180.45,181.02,23580.0,114.6901,115.192,114.633,114.9951,23580.0
2016-12-08 09:50:00,181.28,181.64,180.9,180.91,18777.0,115.1602,115.3889,114.9188,114.9252,18777.0
2016-12-08 09:55:00,180.98,181.32,180.93,181.07,11364.0,114.9697,115.1856,114.9379,115.0268,11364.0
2016-12-08 10:00:00,181.34,181.86,181.34,181.74,15013.0,115.1983,115.5287,115.1983,115.4524,15013.0
2016-12-08 10:05:00,181.96,181.98,181.08,181.1,6462.0,115.5922,115.6049,115.0332,115.0459,6462.0
2016-12-08 10:10:00,181.1,181.68,180.75,181.58,13271.0,115.0459,115.4143,114.8235,115.3508,13271.0
2016-12-08 10:15:00,181.67,182.13,181.49,182.13,8509.0,115.408,115.7002,115.2936,115.7002,8509.0
2016-12-08 10:20:00,182.33,182.45,182.02,182.22,6780.0,115.8273,115.9035,115.6303,115.7574,6780.0
2016-12-08 10:25:00,181.92,182.46,181.91,182.37,17576.0,115.5668,115.9098,115.5604,115.8527,17576.0
2016-12-08 10:30:00,182.41,183.01,182.35,183.01,11950.0,115.8781,116.2592,115.84,116.2592,11950.0
2016-12-08 10:35:00,182.83,183.03,182.65,183.01,9552.0,116.1449,116.2719,116.0305,116.2592,9552.0
2016-12-08 10:40:00,183.01,183.42,183.0,183.42,3891.0,116.2592,116.5197,116.2529,116.5197,3891.0
2016-12-08 10:45:00,183.44,183.74,183.44,183.55,8905.0,116.5324,116.723,116.5324,116.6023,8905.0
2016-12-08 10:50:00,183.66,183.78,183.08,183.08,7192.0,116.6722,116.7484,116.3037,116.3037,7192.0
2016-12-08 10:55:00,183.24,183.44,183.18,183.24,5236.0,116.4053,116.5324,116.3672,116.4053,5236.0
2016-12-08 11:00:00,183.21,183.38,183.16,183.25,9865.0,116.3863,116.4943,116.3545,116.4117,9865.0
2016-12-08 11:05:00,183.14,183.29,183.12,183.25,7603.0,116.3418,116.4371,116.3291,116.4117,7603.0
2016-12-08 11:10:00,183.25,183.54,183.25,183.54,8534.0,116.4117,116.5959,116.4117,116.5959,8534.0
2016-12-08 11:15:00,183.42,183.51,182.7,183.17,117102.0,116.5197,116.5769,116.0623,116.3609,117102.0
2016-12-08 11:20:00,183.12,183.26,183.03,183.25,2825.0,116.3291,116.418,116.2719,116.4117,2825.0
2016-12-08 11:25:00,183.25,183.31,183.06,183.15,7552.0,116.4117,116.4498,116.291,116.3482,7552.0
2016-12-08 11:30:00,183.1,183.28,183.02,183.23,5098.0,116.3164,116.4308,116.2656,116.399,5098.0
2016-12-08 11:35:00,183.31,183.5,183.05,183.05,5758.0,116.4498,116.5705,116.2846,116.2846,5758.0
2016-12-08 11:40:00,183.06,183.23,182.84,183.19,14474.0,116.291,116.399,116.1512,116.3736,14474.0
2016-12-08 11:45:00,183.16,183.17,182.71,182.86,4465.0,116.3545,116.3609,116.0687,116.1639,4465.0
2016-12-08 11:50:00,182.81,182.86,182.69,182.75,3353.0,116.1322,116.1639,116.0559,116.0941,3353.0
2016-12-08 11:55:00,182.83,182.86,182.72,182.74,2500.0,116.1449,116.1639,116.075,116.0877,2500.0
2016-12-08 12:00:00,182.75,182.98,182.75,182.94,3499.0,116.0941,116.2402,116.0941,116.2148,3499.0
2016-12-08 12:05:00,182.85,183.25,182.85,183.25,12582.0,116.1576,116.4117,116.1576,116.4117,12582.0
2016-12-08 12:10:00,183.21,183.38,183.17,183.38,2600.0,116.3863,116.4943,116.3609,116.4943,2600.0
2016-12-08 12:15:00,183.38,183.45,183.38,183.42,1392.0,116.4943,116.5387,116.4943,116.5197,1392.0
2016-12-08 12:20:00,183.41,183.55,183.31,183.55,2800.0,116.5133,116.6023,116.4498,116.6023,2800.0
2016-12-08 12:25:00,183.4,183.65,183.39,183.6,7332.0,116.507,116.6658,116.5006,116.634,7332.0
2016-12-08 12:30:00,183.64,183.77,183.64,183.72,11001.0,116.6594,116.742,116.6594,116.7103,11001.0
2016-12-08 12:35:00,183.71,183.85,183.66,183.82,2644.0,116.7039,116.7929,116.6722,116.7738,2644.0
2016-12-08 12:40:00,183.78,183.91,183.74,183.9,3744.0,116.7484,116.831,116.723,116.8246,3744.0
2016-12-08 12:45:00,183.86,184.08,183.77,184.08,11392.0,116.7992,116.939,116.742,116.939,11392.0
2016-12-08 12:50:00,184.07,184.11,183.97,184.1,5632.0,116.9326,116.958,116.8691,116.9517,5632.0
2016-12-08 12:55:00,184.12,184.33,184.12,184.23,15478.0,116.9644,117.0978,116.9644,117.0343,15478.0
2016-12-08 13:00:00,184.25,184.27,184.01,184.03,3432.0,117.047,117.0597,116.8945,116.9072,3432.0
2016-12-08 13:05:00,184.09,184.36,184.07,184.36,2606.0,116.9453,117.1168,116.9326,117.1168,2606.0
2016-12-08 13:10:00,184.24,184.69,184.24,184.56,10805.0,117.0406,117.3265,117.0406,117.2439,10805.0
2016-12-08 13:15:00,184.55,184.62,184.46,184.52,16151.0,117.2375,117.282,117.1804,117.2185,16151.0
2016-12-08 13:20:00,184.52,184.55,184.36,184.41,5701.0,117.2185,117.2375,117.1168,117.1486,5701.0
2016-12-08 13:25:00,184.49,184.69,184.49,184.69,1840.0,117.1994,117.3265,117.1994,117.3265,1840.0
2016-12-08 13:30:00,184.64,184.72,184.62,184.72,1600.0,117.2947,117.3455,117.282,117.3455,1600.0
2016-12-08 13:35:00,184.71,184.79,184.61,184.71,11145.0,117.3392,117.39,117.2757,117.3392,11145.0
2016-12-08 13:40:00,184.71,184.89,184.7,184.8,10373.0,117.3392,117.4535,117.3328,117.3964,10373.0
2016-12-08 13:45:00,184.81,184.84,184.59,184.71,5291.0,117.4027,117.4218,117.2629,117.3392,5291.0
2016-12-08 13:50:00,184.72,184.8,184.63,184.7,7823.0,117.3455,117.3964,117.2884,117.3328,7823.0
2016-12-08 13:55:00,184.67,185.14,184.59,185.07,22120.0,117.3138,117.6123,117.2629,117.5679,22120.0
2016-12-08 14:00:00,185.06,185.08,184.91,184.92,4299.0,117.5615,117.5742,117.4662,117.4726,4299.0
2016-12-08 14:05:00,184.87,184.87,184.7,184.78,6076.0,117.4408,117.4408,117.3328,117.3836,6076.0
2016-12-08 14:10:00,184.82,185.02,184.78,185.0,2032.0,117.4091,117.5361,117.3836,117.5234,2032.0
2016-12-08 14:15:00,184.98,185.01,184.7,184.7,5295.0,117.5107,117.5298,117.3328,117.3328,5295.0
2016-12-08 14:20:00,184.76,184.84,184.36,184.41,5249.0,117.3709,117.4218,117.1168,117.1486,5249.0
2016-12-08 14:25:00,184.43,184.56,184.34,184.55,5538.0,117.1613,117.2439,117.1041,117.2375,5538.0
2016-12-08 14:30:00,184.58,184.61,184.25,184.38,5320.0,117.2566,117.2757,117.047,117.1295,5320.0
2016-12-08 14:35:00,184.33,184.34,184.09,184.09,3144.0,117.0978,117.1041,116.9453,116.9453,3144.0
2016-12-08 14:40:00,184.09,184.19,183.99,184.0,9881.0,116.9453,117.0088,116.8818,116.8881,9881.0
2016-12-08 14:45:00,184.03,184.04,183.68,183.68,12649.0,116.9072,116.9136,116.6849,116.6849,12649.0
2016-12-08 14:50:00,183.79,183.93,183.77,183.93,4353.0,116.7547,116.8437,116.742,116.8437,4353.0
2016-12-08 14:55:00,183.96,184.12,183.91,184.1,6561.0,116.8627,116.9644,116.831,116.9517,6561.0
2016-12-08 15:00:00,184.13,184.14,183.62,183.62,6944.0,116.9707,116.9771,116.6467,116.6467,6944.0
2016-12-08 15:05:00,183.72,183.76,183.39,183.46,10911.0,116.7103,116.7357,116.5006,116.5451,10911.0
2016-12-08 15:10:00,183.45,183.64,183.37,183.49,11045.0,116.5387,116.6594,116.4879,116.5642,11045.0
2016-12-08 15:15:00,183.49,183.6,183.42,183.43,8714.0,116.5642,116.634,116.5197,116.526,8714.0
2016-12-08 15:20:00,183.42,183.45,183.18,183.22,7740.0,116.5197,116.5387,116.3672,116.3926,7740.0
2016-12-08 15:25:00,183.22,183.42,183.21,183.31,22134.0,116.3926,116.5197,116.3863,116.4498,22134.0
2016-12-08 15:30:00,183.3,183.37,183.12,183.3,13809.0,116.4435,116.4879,116.3291,116.4435,13809.0
2016-12-08 15:35:00,183.25,183.53,183.25,183.46,7386.0,116.4117,116.5896,116.4117,116.5451,7386.0
2016-12-08 15:40:00,183.55,183.88,183.55,183.73,11552.0,116.6023,116.8119,116.6023,116.7166,11552.0
2016-12-08 15:45:00,183.68,183.73,183.44,183.57,14766.0,116.6849,116.7166,116.5324,116.615,14766.0
2016-12-08 15:50:00,183.61,183.75,183.52,183.67,21482.0,116.6404,116.7293,116.5832,116.6785,21482.0
2016-12-08 15:55:00,183.64,183.71,183.51,183.64,45094.0,116.6594,116.7039,116.5769,116.6594,45094.0
2016-12-09 09:30:00,183.75,184.95,183.17,184.28,39264.0,116.7293,117.4916,116.3609,117.066,39264.0
2016-12-09 09:35:00,184.15,184.79,183.81,184.48,5380.0,116.9834,117.39,116.7674,117.1931,5380.0
2016-12-09 09:40:00,184.78,185.16,184.37,184.58,20745.0,117.3836,117.625,117.1232,117.2566,20745.0
2016-12-09 09:45:00,184.73,184.74,184.32,184.32,3148.0,117.3519,117.3582,117.0914,117.0914,3148.0
2016-12-09 09:50:00,184.32,184.5,183.57,183.9,6162.0,117.0914,117.2058,116.615,116.8246,6162.0
2016-12-09 09:55:00,183.85,184.23,183.32,183.55,16761.0,116.7929,117.0343,116.4562,116.6023,16761.0
2016-12-09 10:00:00,183.64,184.18,183.5,184.0,14807.0,116.6594,117.0025,116.5705,116.8881,14807.0
2016-12-09 10:05:00,184.0,184.06,183.45,183.46,20358.0,116.8881,116.9263,116.5387,116.5451,20358.0
2016-12-09 10:10:00,183.66,183.99,183.32,183.32,4617.0,116.6722,116.8818,116.4562,116.4562,4617.0
2016-12-09 10:15:00,183.2,183.27,182.91,183.17,5172.0,116.3799,116.4244,116.1957,116.3609,5172.0
2016-12-09 10:20:00,183.2,183.2,182.96,183.11,2200.0,116.3799,116.3799,116.2275,116.3228,2200.0
2016-12-09 10:25:00,183.12,183.39,182.78,183.34,19157.0,116.3291,116.5006,116.1131,116.4689,19157.0
2016-12-09 10:30:00,183.3,183.45,183.13,183.28,15883.0,116.4435,116.5387,116.3355,116.4308,15883.0
2016-12-09 10:35:00,183.3,183.43,183.23,183.25,12116.0,116.4435,116.526,116.399,116.4117,12116.0
2016-12-09 10:40:00,183.32,183.38,182.95,182.95,9213.0,116.4562,116.4943,116.2211,116.2211,9213.0
2016-12-09 10:45:00,183.03,183.46,183.03,183.32,12336.0,116.2719,116.5451,116.2719,116.4562,12336.0
2016-12-09 10:50:00,183.25,183.35,183.19,183.31,3000.0,116.4117,116.4752,116.3736,116.4498,3000.0
2016-12-09 10:55:00,183.31,183.41,183.25,183.3,11868.0,116.4498,116.5133,116.4117,116.4435,11868.0
2016-12-09 11:00:00,183.35,183.38,183.13,183.22,9647.0,116.4752,116.4943,116.3355,116.3926,9647.0
2016-12-09 11:05:00,183.12,183.35,183.1,183.16,12889.0,116.3291,116.4752,116.3164,116.3545,12889.0
2016-12-09 11:10:00,183.27,183.76,183.27,183.7,5228.0,116.4244,116.7357,116.4244,116.6976,5228.0
2016-12-09 11:15:00,183.68,183.95,183.68,183.83,3195.0,116.6849,116.8564,116.6849,116.7801,3195.0
2016-12-09 11:20:00,184.0,184.01,183.64,183.88,3829.0,116.8881,116.8945,116.6594,116.8119,3829.0
2016-12-09 11:25:00,183.92,184.0,183.51,183.68,4792.0,116.8373,116.8881,116.5769,116.6849,4792.0
2016-12-09 11:30:00,183.71,183.71,183.23,183.6,5252.0,116.7039,116.7039,116.399,116.634,5252.0
2016-12-09 11:35:00,183.49,183.71,183.46,183.48,2248.0,116.5642,116.7039,116.5451,116.5578,2248.0
2016-12-09 11:40:00,183.55,183.79,183.53,183.78,2893.0,116.6023,116.7547,116.5896,116.7484,2893.0
2016-12-09 11:45:00,183.79,183.84,183.56,183.56,3667.0,116.7547,116.7865,116.6086,116.6086,3667.0
2016-12-09 11:50:00,183.67,183.9,183.42,183.84,6797.0,116.6785,116.8246,116.5197,116.7865,6797.0
2016-12-09 11:55:00,183.83,183.84,183.51,183.51,2500.0,116.7801,116.7865,116.5769,116.5769,2500.0
2016-12-09 12:00:00,183.5,183.56,183.25,183.31,3855.0,116.5705,116.6086,116.4117,116.4498,3855.0
2016-12-09 12:05:00,183.25,183.32,183.1,183.25,4847.0,116.4117,116.4562,116.3164,116.4117,4847.0
2016-12-09 12:10:00,183.37,183.52,183.34,183.52,1300.0,116.4879,116.5832,116.4689,116.5832,1300.0
2016-12-09 12:15:00,183.43,183.45,183.29,183.34,3027.0,116.526,116.5387,116.4371,116.4689,3027.0
2016-12-09 12:20:00,183.36,183.56,183.36,183.55,1855.0,116.4816,116.6086,116.4816,116.6023,1855.0
2016-12-09 12:25:00,183.44,183.66,183.26,183.51,4910.0,116.5324,116.6722,116.418,116.5769,4910.0
2016-12-09 12:30:00,183.56,183.59,183.32,183.33,2646.0,116.6086,116.6277,116.4562,116.4625,2646.0
2016-12-09 12:35:00,183.34,183.44,183.24,183.28,3626.0,116.4689,116.5324,116.4053,116.4308,3626.0
2016-12-09 12:40:00,183.2,183.31,183.13,183.25,15492.0,116.3799,116.4498,116.3355,116.4117,15492.0
2016-12-09 12:45:00,183.3,183.51,183.21,183.51,3495.0,116.4435,116.5769,116.3863,116.5769,3495.0
2016-12-09 12:50:00,183.53,183.89,183.52,183.74,5287.0,116.5896,116.8183,116.5832,116.723,5287.0
2016-12-09 12:55:00,183.76,183.94,183.67,183.83,2721.0,116.7357,116.85,116.6785,116.7801,2721.0
2016-12-09 13:00:00,183.93,184.05,183.85,183.95,5100.0,116.8437,116.9199,116.7929,116.8564,5100.0
2016-12-09 13:05:00,183.97,184.0,183.73,183.8,1800.0,116.8691,116.8881,116.7166,116.7611,1800.0
2016-12-09 13:10:00,183.84,183.93,183.84,183.91,980.0,116.7865,116.8437,116.7865,116.831,980.0
2016-12-09 13:15:00,183.89,183.92,183.73,183.86,3654.0,116.8183,116.8373,116.7166,116.7992,3654.0
2016-12-09 13:20:00,183.86,183.9,183.76,183.78,2963.0,116.7992,116.8246,116.7357,116.7484,2963.0
2016-12-09 13:25:00,183.84,183.9,183.69,183.7,4388.0,116.7865,116.8246,116.6912,116.6976,4388.0
2016-12-09 13:30:00,183.76,183.8,183.55,183.59,3720.0,116.7357,116.7611,116.6023,116.6277,3720.0
2016-12-09 13:35:00,183.5,183.54,183.29,183.32,7278.0,116.5705,116.5959,116.4371,116.4562,7278.0
2016-12-09 13:40:00,183.43,183.52,183.38,183.44,3798.0,116.526,116.5832,116.4943,116.5324,3798.0
2016-12-09 13:45:00,183.39,183.62,183.33,183.62,2728.0,116.5006,116.6467,116.4625,116.6467,2728.0
2016-12-09 13:50:00,183.56,183.56,183.46,183.47,2700.0,116.6086,116.6086,116.5451,116.5515,2700.0
2016-12-09 13:55:00,183.5,183.57,183.46,183.46,4124.0,116.5705,116.615,116.5451,116.5451,4124.0
2016-12-09 14:00:00,183.38,183.49,183.33,183.49,4485.0,116.4943,116.5642,116.4625,116.5642,4485.0
2016-12-09 14:05:00,183.49,183.86,183.49,183.86,4144.0,116.5642,116.7992,116.5642,116.7992,4144.0
2016-12-09 14:10:00,183.9,183.96,183.77,183.77,7214.0,116.8246,116.8627,116.742,116.742,7214.0
2016-12-09 14:15:00,183.75,183.88,183.6,183.61,5688.0,116.7293,116.8119,116.634,116.6404,5688.0
2016-12-09 14:20:00,183.51,183.59,183.45,183.51,5124.0,116.5769,116.6277,116.5387,116.5769,5124.0
2016-12-09 14:25:00,183.42,183.45,183.35,183.37,2100.0,116.5197,116.5387,116.4752,116.4879,2100.0
2016-12-09 14:30:00,183.41,183.72,183.39,183.72,6936.0,116.5133,116.7103,116.5006,116.7103,6936.0
2016-12-09 14:35:00,183.62,183.64,183.44,183.5,2117.0,116.6467,116.6594,116.5324,116.5705,2117.0
2016-12-09 14:40:00,183.49,183.66,183.48,183.65,6256.0,116.5642,116.6722,116.5578,116.6658,6256.0
2016-12-09 14:45:00,183.64,183.73,183.51,183.51,4923.0,116.6594,116.7166,116.5769,116.5769,4923.0
2016-12-09 14:50:00,183.5,183.56,183.43,183.44,9607.0,116.5705,116.6086,116.526,116.5324,9607.0
2016-12-09 14:55:00,183.4,183.43,183.23,183.43,10592.0,116.507,116.526,116.399,116.526,10592.0
2016-12-09 15:00:00,183.36,183.36,183.2,183.35,7963.0,116.4816,116.4816,116.3799,116.4752,7963.0
2016-12-09 15:05:00,183.35,183.62,183.34,183.61,8592.0,116.4752,116.6467,116.4689,116.6404,8592.0
2016-12-09 15:10:00,183.6,183.89,183.57,183.73,6683.0,116.634,116.8183,116.615,116.7166,6683.0
2016-12-09 15:15:00,183.82,184.12,183.7,184.08,34294.0,116.7738,116.9644,116.6976,116.939,34294.0
2016-12-09 15:20:00,184.09,184.13,183.8,183.91,13100.0,116.9453,116.9707,116.7611,116.831,13100.0
2016-12-09 15:25:00,183.89,184.12,183.89,184.01,7908.0,116.8183,116.9644,116.8183,116.8945,7908.0
2016-12-09 15:30:00,183.97,184.02,183.65,183.71,6951.0,116.8691,116.9008,116.6658,116.7039,6951.0
2016-12-09 15:35:00,183.68,183.68,183.51,183.65,12157.0,116.6849,116.6849,116.5769,116.6658,12157.0
2016-12-09 15:40:00,183.65,183.72,183.39,183.44,11463.0,116.6658,116.7103,116.5006,116.5324,11463.0
2016-12-09 15:45:00,183.49,183.65,183.37,183.45,14914.0,116.5642,116.6658,116.4879,116.5387,14914.0
2016-12-09 15:50:00,183.51,183.66,183.46,183.58,11983.0,116.5769,116.6722,116.5451,116.6213,11983.0
2016-12-09 15:55:00,183.54,183.61,183.32,183.44,50313.0,116.5959,116.6404,116.4562,116.5324,50313.0
2016-12-12 09:30:00,182.97,184.11,182.97,184.06,13018.0,116.2338,116.958,116.2338,116.9263,13018.0
2016-12-12 09:35:00,183.9,183.97,183.0,183.0,4140.0,116.8246,116.8691,116.2529,116.2529,4140.0
2016-12-12 09:40:00,183.04,183.29,182.72,183.21,7000.0,116.2783,116.4371,116.075,116.3863,7000.0
2016-12-12 09:45:00,183.29,183.64,183.29,183.53,6126.0,116.4371,116.6594,116.4371,116.5896,6126.0
2016-12-12 09:50:00,183.39,183.98,183.39,183.98,9183.0,116.5006,116.8754,116.5006,116.8754,9183.0
2016-12-12 09:55:00,183.73,184.02,183.32,184.01,10441.0,116.7166,116.9008,116.4562,116.8945,10441.0
2016-12-12 10:00:00,184.02,184.54,184.02,184.03,8053.0,116.9008,117.2312,116.9008,116.9072,8053.0
2016-12-12 10:05:00,184.2,184.59,184.06,184.29,5224.0,117.0152,117.2629,116.9263,117.0724,5224.0
2016-12-12 10:10:00,184.24,184.24,183.76,183.94,5600.0,117.0406,117.0406,116.7357,116.85,5600.0
2016-12-12 10:15:00,184.06,184.51,184.06,184.5,3666.0,116.9263,117.2121,116.9263,117.2058,3666.0
2016-12-12 10:20:00,184.12,184.27,183.95,184.03,9123.0,116.9644,117.0597,116.8564,116.9072,9123.0
2016-12-12 10:25:00,183.94,184.57,183.94,184.36,11343.0,116.85,117.2502,116.85,117.1168,11343.0
2016-12-12 10:30:00,184.51,184.61,184.17,184.25,19200.0,117.2121,117.2757,116.9961,117.047,19200.0
2016-12-12 10:35:00,184.25,184.34,184.04,184.29,21050.0,117.047,117.1041,116.9136,117.0724,21050.0
2016-12-12 10:40:00,184.35,184.52,184.22,184.28,8235.0,117.1105,117.2185,117.0279,117.066,8235.0
2016-12-12 10:45:00,184.35,184.46,183.94,183.94,7637.0,117.1105,117.1804,116.85,116.85,7637.0
2016-12-12 10:50:00,183.85,183.97,183.61,183.7,7789.0,116.7929,116.8691,116.6404,116.6976,7789.0
2016-12-12 10:55:00,183.58,183.73,183.51,183.71,3440.0,116.6213,116.7166,116.5769,116.7039,3440.0
2016-12-12 11:00:00,183.56,183.73,183.41,183.66,10781.0,116.6086,116.7166,116.5133,116.6722,10781.0
2016-12-12 11:05:00,183.61,183.64,183.45,183.45,1730.0,116.6404,116.6594,116.5387,116.5387,1730.0
2016-12-12 11:10:00,183.62,183.91,183.52,183.82,6389.0,116.6467,116.831,116.5832,116.7738,6389.0
2016-12-12 11:15:00,183.77,183.97,183.7,183.74,12303.0,116.742,116.8691,116.6976,116.723,12303.0
2016-12-12 11:20:00,183.65,183.81,183.62,183.81,2700.0,116.6658,116.7674,116.6467,116.7674,2700.0
2016-12-12 11:25:00,183.86,184.35,183.81,184.35,8700.0,116.7992,117.1105,116.7674,117.1105,8700.0
2016-12-12 11:30:00,184.31,184.47,184.0,184.01,9109.0,117.0851,117.1867,116.8881,116.8945,9109.0
2016-12-12 11:35:00,184.02,184.13,183.85,183.85,1800.0,116.9008,116.9707,116.7929,116.7929,1800.0
2016-12-12 11:40:00,183.96,184.2,183.92,184.12,3329.0,116.8627,117.0152,116.8373,116.9644,3329.0
2016-12-12 11:45:00,184.1,184.31,184.0,184.27,4694.0,116.9517,117.0851,116.8881,117.0597,4694.0
2016-12-12 11:50:00,184.21,184.33,184.07,184.31,3271.0,117.0215,117.0978,116.9326,117.0851,3271.0
2016-12-12 11:55:00,184.41,184.52,184.36,184.39,12278.0,117.1486,117.2185,117.1168,117.1359,12278.0
2016-12-12 12:00:00,184.46,184.46,184.18,184.18,3000.0,117.1804,117.1804,117.0025,117.0025,3000.0
2016-12-12 12:05:00,184.24,184.34,184.09,184.32,3937.0,117.0406,117.1041,116.9453,117.0914,3937.0
2016-12-12 12:10:00,184.3,184.39,184.13,184.13,4935.0,117.0787,117.1359,116.9707,116.9707,4935.0
2016-12-12 12:15:00,184.21,184.27,184.17,184.26,3040.0,117.0215,117.0597,116.9961,117.0533,3040.0
2016-12-12 12:20:00,184.26,184.4,184.2,184.4,2991.0,117.0533,117.1422,117.0152,117.1422,2991.0
2016-12-12 12:25:00,184.38,184.4,184.19,184.32,5259.0,117.1295,117.1422,117.0088,117.0914,5259.0
2016-12-12 12:30:00,184.44,184.52,184.4,184.4,6925.0,117.1677,117.2185,117.1422,117.1422,6925.0
2016-12-12 12:35:00,184.47,184.47,184.2,184.37,1500.0,117.1867,117.1867,117.0152,117.1232,1500.0
2016-12-12 12:40:00,184.47,184.47,184.07,184.15,12772.0,117.1867,117.1867,116.9326,116.9834,12772.0
2016-12-12 12:45:00,184.15,184.31,184.0,184.31,11398.0,116.9834,117.0851,116.8881,117.0851,11398.0
2016-12-12 12:50:00,184.2,184.49,184.2,184.49,10166.0,117.0152,117.1994,117.0152,117.1994,10166.0
2016-12-12 12:55:00,184.37,184.52,184.35,184.36,7214.0,117.1232,117.2185,117.1105,117.1168,7214.0
2016-12-12 13:00:00,184.31,184.4,184.21,184.4,7753.0,117.0851,117.1422,117.0215,117.1422,7753.0
2016-12-12 13:05:00,184.46,184.72,184.44,184.72,5740.0,117.1804,117.3455,117.1677,117.3455,5740.0
2016-12-12 13:10:00,184.72,184.8,184.7,184.8,2688.0,117.3455,117.3964,117.3328,117.3964,2688.0
2016-12-12 13:15:00,184.7,185.09,184.68,185.08,9288.0,117.3328,117.5806,117.3201,117.5742,9288.0
2016-12-12 13:20:00,185.05,185.19,184.99,185.04,3821.0,117.5552,117.6441,117.5171,117.5488,3821.0
2016-12-12 13:25:00,185.04,185.14,184.82,184.83,14700.0,117.5488,117.6123,117.4091,117.4154,14700.0
2016-12-12 13:30:00,184.9,184.92,184.65,184.74,4609.0,117.4599,117.4726,117.3011,117.3582,4609.0
2016-12-12 13:35:00,184.75,184.8,184.5,184.5,4165.0,117.3646,117.3964,117.2058,117.2058,4165.0
2016-12-12 13:40:00,184.64,184.75,184.55,184.75,4724.0,117.2947,117.3646,117.2375,117.3646,4724.0
2016-12-12 13:45:00,184.64,184.8,184.58,184.58,7337.0,117.2947,117.3964,117.2566,117.2566,7337.0
2016-12-12 13:50:00,184.59,184.77,184.51,184.51,5100.0,117.2629,117.3773,117.2121,117.2121,5100.0
2016-12-12 13:55:00,184.51,184.6,184.44,184.5,3140.0,117.2121,117.2693,117.1677,117.2058,3140.0
2016-12-12 14:00:00,184.48,184.6,184.34,184.53,6702.0,117.1931,117.2693,117.1041,117.2248,6702.0
2016-12-12 14:05:00,184.58,184.68,184.46,184.55,10900.0,117.2566,117.3201,117.1804,117.2375,10900.0
2016-12-12 14:10:00,184.55,184.69,184.45,184.45,10439.0,117.2375,117.3265,117.174,117.174,10439.0
2016-12-12 14:15:00,184.53,184.76,184.41,184.76,2871.0,117.2248,117.3709,117.1486,117.3709,2871.0
2016-12-12 14:20:00,184.73,184.73,184.53,184.71,3900.0,117.3519,117.3519,117.2248,117.3392,3900.0
2016-12-12 14:25:00,184.79,184.79,184.6,184.69,7850.0,117.39,117.39,117.2693,117.3265,7850.0
2016-12-12 14:30:00,184.67,184.86,184.46,184.83,5203.0,117.3138,117.4345,117.1804,117.4154,5203.0
2016-12-12 14:35:00,184.84,185.02,184.83,184.89,7082.0,117.4218,117.5361,117.4154,117.4535,7082.0
2016-12-12 14:40:00,184.89,184.93,184.73,184.88,9930.0,117.4535,117.4789,117.3519,117.4472,9930.0
2016-12-12 14:45:00,184.96,185.11,184.91,185.1,4378.0,117.498,117.5933,117.4662,117.5869,4378.0
2016-12-12 14:50:00,185.1,185.21,184.92,185.03,7436.0,117.5869,117.6568,117.4726,117.5425,7436.0
2016-12-12 14:55:00,185.09,185.14,184.87,185.14,3632.0,117.5806,117.6123,117.4408,117.6123,3632.0
2016-12-12 15:00:00,185.14,185.26,185.09,185.26,3000.0,117.6123,117.6886,117.5806,117.6886,3000.0
2016-12-12 15:05:00,185.24,185.38,185.13,185.38,17656.0,117.6759,117.7648,117.606,117.7648,17656.0
2016-12-12 15:10:00,185.38,185.65,185.31,185.46,10457.0,117.7648,117.9363,117.7203,117.8156,10457.0
2016-12-12 15:15:00,185.44,185.56,185.34,185.5,16386.0,117.8029,117.8791,117.7394,117.841,16386.0
2016-12-12 15:20:00,185.49,185.7,185.49,185.53,15807.0,117.8347,117.9681,117.8347,117.8601,15807.0
2016-12-12 15:25:00,185.59,185.85,185.57,185.71,11509.0,117.8982,118.0634,117.8855,117.9744,11509.0
2016-12-12 15:30:00,185.69,185.88,185.56,185.65,18096.0,117.9617,118.0824,117.8791,117.9363,18096.0
2016-12-12 15:35:00,185.65,185.92,185.57,185.88,16418.0,117.9363,118.1078,117.8855,118.0824,16418.0
2016-12-12 15:40:00,185.88,186.0,185.8,185.92,18146.0,118.0824,118.1587,118.0316,118.1078,18146.0
2016-12-12 15:45:00,185.92,186.28,185.86,186.28,21234.0,118.1078,118.3365,118.0697,118.3365,21234.0
2016-12-12 15:50:00,186.21,186.37,186.18,186.25,36562.0,118.2921,118.3937,118.273,118.3175,36562.0
2016-12-12 15:55:00,186.27,186.38,186.1,186.2,66099.0,118.3302,118.4001,118.2222,118.2857,66099.0
2016-12-13 09:30:00,186.91,187.12,186.57,187.12,29413.0,118.7368,118.8702,118.5208,118.8702,29413.0
2016-12-13 09:35:00,187.11,187.28,186.62,186.62,7536.0,118.8638,118.9718,118.5525,118.5525,7536.0
2016-12-13 09:40:00,186.62,186.81,186.04,186.28,21343.0,118.5525,118.6732,118.1841,118.3365,21343.0
2016-12-13 09:45:00,186.09,186.7,185.97,186.41,16889.0,118.2158,118.6033,118.1396,118.4191,16889.0
2016-12-13 09:50:00,186.5,186.7,186.03,186.04,20885.0,118.4763,118.6033,118.1777,118.1841,20885.0
2016-12-13 09:55:00,186.14,186.14,185.49,185.92,12755.0,118.2476,118.2476,117.8347,118.1078,12755.0
2016-12-13 10:00:00,185.93,185.96,185.53,185.7,8706.0,118.1142,118.1333,117.8601,117.9681,8706.0
2016-12-13 10:05:00,185.62,185.64,184.89,185.12,7369.0,117.9173,117.93,117.4535,117.5996,7369.0
2016-12-13 10:10:00,185.1,185.31,184.94,184.94,7345.0,117.5869,117.7203,117.4853,117.4853,7345.0
2016-12-13 10:15:00,185.0,185.1,184.38,184.45,10977.0,117.5234,117.5869,117.1295,117.174,10977.0
2016-12-13 10:20:00,184.61,184.61,184.06,184.3,12371.0,117.2757,117.2757,116.9263,117.0787,12371.0
2016-12-13 10:25:00,184.36,184.7,184.19,184.69,27898.0,117.1168,117.3328,117.0088,117.3265,27898.0
2016-12-13 10:30:00,184.74,185.01,184.74,184.83,19992.0,117.3582,117.5298,117.3582,117.4154,19992.0
2016-12-13 10:35:00,184.86,185.21,184.74,184.95,11043.0,117.4345,117.6568,117.3582,117.4916,11043.0
2016-12-13 10:40:00,184.92,185.43,184.87,185.33,15133.0,117.4726,117.7966,117.4408,117.733,15133.0
2016-12-13 10:45:00,185.38,185.63,185.38,185.59,4755.0,117.7648,117.9236,117.7648,117.8982,4755.0
2016-12-13 10:50:00,185.75,185.86,185.62,185.68,10243.0,117.9998,118.0697,117.9173,117.9554,10243.0
2016-12-13 10:55:00,185.58,185.69,185.34,185.58,14010.0,117.8919,117.9617,117.7394,117.8919,14010.0
2016-12-13 11:00:00,185.53,185.74,185.39,185.43,11767.0,117.8601,117.9935,117.7712,117.7966,11767.0
2016-12-13 11:05:00,185.36,185.77,185.14,185.77,8815.0,117.7521,118.0126,117.6123,118.0126,8815.0
2016-12-13 11:10:00,185.74,186.07,185.68,186.02,19304.0,117.9935,118.2031,117.9554,118.1714,19304.0
2016-12-13 11:15:00,186.04,186.3,185.95,186.28,15734.0,118.1841,118.3492,118.1269,118.3365,15734.0
2016-12-13 11:20:00,186.25,186.33,186.09,186.09,10336.0,118.3175,118.3683,118.2158,118.2158,10336.0
2016-12-13 11:25:00,186.07,186.29,186.05,186.22,10936.0,118.2031,118.3429,118.1904,118.2984,10936.0
2016-12-13 11:30:00,186.22,186.22,185.99,185.99,6920.0,118.2984,118.2984,118.1523,118.1523,6920.0
2016-12-13 11:35:00,186.05,186.09,185.88,186.06,4451.0,118.1904,118.2158,118.0824,118.1968,4451.0
2016-12-13 11:40:00,186.04,186.09,185.86,185.87,9638.0,118.1841,118.2158,118.0697,118.0761,9638.0
2016-12-13 11:45:00,185.93,186.1,185.89,185.94,3000.0,118.1142,118.2222,118.0888,118.1205,3000.0
2016-12-13 11:50:00,185.9,185.95,185.55,185.55,6722.0,118.0951,118.1269,117.8728,117.8728,6722.0
2016-12-13 11:55:00,185.64,185.67,185.54,185.64,9934.0,117.93,117.949,117.8664,117.93,9934.0
2016-12-13 12:00:00,185.63,185.83,185.45,185.56,10673.0,117.9236,118.0507,117.8093,117.8791,10673.0
2016-12-13 12:05:00,185.53,185.72,185.49,185.55,8508.0,117.8601,117.9808,117.8347,117.8728,8508.0
2016-12-13 12:10:00,185.56,185.67,185.48,185.65,4100.0,117.8791,117.949,117.8283,117.9363,4100.0
2016-12-13 12:15:00,185.67,185.67,185.12,185.34,10126.0,117.949,117.949,117.5996,117.7394,10126.0
2016-12-13 12:20:00,185.32,185.57,185.31,185.57,4603.0,117.7267,117.8855,117.7203,117.8855,4603.0
2016-12-13 12:25:00,185.61,185.64,185.19,185.5,11925.0,117.9109,117.93,117.6441,117.841,11925.0
2016-12-13 12:30:00,185.52,185.65,185.45,185.45,7909.0,117.8537,117.9363,117.8093,117.8093,7909.0
2016-12-13 12:35:00,185.52,185.71,185.44,185.68,30444.0,117.8537,117.9744,117.8029,117.9554,30444.0
2016-12-13 12:40:00,185.69,185.72,185.45,185.66,8598.0,117.9617,117.9808,117.8093,117.9427,8598.0
2016-12-13 12:45:00,185.59,185.65,185.52,185.6,7218.0,117.8982,117.9363,117.8537,117.9046,7218.0
2016-12-13 12:50:00,185.48,185.62,185.35,185.35,3300.0,117.8283,117.9173,117.7457,117.7457,3300.0
2016-12-13 12:55:00,185.41,185.7,185.34,185.68,7937.0,117.7839,117.9681,117.7394,117.9554,7937.0
2016-12-13 13:00:00,185.68,186.08,185.68,185.88,10441.0,117.9554,118.2095,117.9554,118.0824,10441.0
2016-12-13 13:05:00,185.89,185.97,185.81,185.84,6451.0,118.0888,118.1396,118.038,118.057,6451.0
2016-12-13 13:10:00,185.81,185.86,185.58,185.75,7019.0,118.038,118.0697,117.8919,117.9998,7019.0
2016-12-13 13:15:00,185.75,186.2,185.75,186.14,4800.0,117.9998,118.2857,117.9998,118.2476,4800.0
2016-12-13 13:20:00,186.18,186.26,186.09,186.2,6760.0,118.273,118.3238,118.2158,118.2857,6760.0
2016-12-13 13:25:00,186.24,186.3,185.88,185.99,15761.0,118.3111,118.3492,118.0824,118.1523,15761.0
2016-12-13 13:30:00,186.04,186.21,185.96,186.03,10975.0,118.1841,118.2921,118.1333,118.1777,10975.0
2016-12-13 13:35:00,186.03,186.11,185.9,185.94,6305.0,118.1777,118.2285,118.0951,118.1205,6305.0
2016-12-13 13:40:00,185.96,186.23,185.94,186.16,8874.0,118.1333,118.3048,118.1205,118.2603,8874.0
2016-12-13 13:45:00,186.19,186.21,185.89,185.97,12770.0,118.2794,118.2921,118.0888,118.1396,12770.0
2016-12-13 13:50:00,185.98,186.08,185.9,185.97,9307.0,118.146,118.2095,118.0951,118.1396,9307.0
2016-12-13 13:55:00,185.99,186.18,185.96,186.18,5100.0,118.1523,118.273,118.1333,118.273,5100.0
2016-12-13 14:00:00,186.12,186.15,185.9,186.06,11392.0,118.2349,118.254,118.0951,118.1968,11392.0
2016-12-13 14:05:00,186.09,186.31,186.07,186.26,17194.0,118.2158,118.3556,118.2031,118.3238,17194.0
2016-12-13 14:10:00,186.24,186.24,185.94,186.24,6367.0,118.3111,118.3111,118.1205,118.3111,6367.0
2016-12-13 14:15:00,186.31,186.35,186.05,186.1,5257.0,118.3556,118.381,118.1904,118.2222,5257.0
2016-12-13 14:20:00,186.09,186.26,186.01,186.15,11572.0,118.2158,118.3238,118.165,118.254,11572.0
2016-12-13 14:25:00,186.14,186.2,186.01,186.05,4478.0,118.2476,118.2857,118.165,118.1904,4478.0
2016-12-13 14:30:00,185.96,186.25,185.91,186.25,4349.0,118.1333,118.3175,118.1015,118.3175,4349.0
2016-12-13 14:35:00,186.26,186.48,186.15,186.48,9343.0,118.3238,118.4636,118.254,118.4636,9343.0
2016-12-13 14:40:00,186.36,186.57,186.33,186.55,14400.0,118.3874,118.5208,118.3683,118.5081,14400.0
2016-12-13 14:45:00,186.5,186.66,186.33,186.52,7835.0,118.4763,118.5779,118.3683,118.489,7835.0
2016-12-13 14:50:00,186.55,186.63,186.2,186.3,8043.0,118.5081,118.5589,118.2857,118.3492,8043.0
2016-12-13 14:55:00,186.29,186.33,186.06,186.21,9111.0,118.3429,118.3683,118.1968,118.2921,9111.0
2016-12-13 15:00:00,186.21,186.46,186.15,186.46,14271.0,118.2921,118.4509,118.254,118.4509,14271.0
2016-12-13 15:05:00,186.42,186.72,186.38,186.71,18140.0,118.4255,118.6161,118.4001,118.6097,18140.0
2016-12-13 15:10:00,186.73,186.73,186.29,186.5,15167.0,118.6224,118.6224,118.3429,118.4763,15167.0
2016-12-13 15:15:00,186.52,186.54,186.28,186.43,33499.0,118.489,118.5017,118.3365,118.4318,33499.0
2016-12-13 15:20:00,186.4,186.75,186.4,186.75,13561.0,118.4128,118.6351,118.4128,118.6351,13561.0
2016-12-13 15:25:00,186.67,187.41,186.63,187.09,51069.0,118.5843,119.0544,118.5589,118.8511,51069.0
2016-12-13 15:30:00,187.12,187.36,187.08,187.12,23137.0,118.8702,119.0226,118.8447,118.8702,23137.0
2016-12-13 15:35:00,187.13,187.41,187.09,187.22,25584.0,118.8765,119.0544,118.8511,118.9337,25584.0
2016-12-13 15:40:00,187.25,187.69,187.21,187.51,26349.0,118.9527,119.2323,118.9273,119.1179,26349.0
2016-12-13 15:45:00,187.56,187.67,187.07,187.07,25594.0,119.1497,119.2196,118.8384,118.8384,25594.0
2016-12-13 15:50:00,187.14,187.32,187.08,187.25,29737.0,118.8829,118.9972,118.8447,118.9527,29737.0
2016-12-13 15:55:00,187.29,187.52,187.28,187.4,74449.0,118.9782,119.1243,118.9718,119.048,74449.0
2016-12-14 09:30:00,187.16,187.61,186.55,186.55,27743.0,118.8956,119.1814,118.5081,118.5081,27743.0
2016-12-14 09:35:00,186.14,186.58,185.88,186.53,20501.0,118.2476,118.5271,118.0824,118.4954,20501.0
2016-12-14 09:40:00,186.44,186.6,185.89,185.95,10995.0,118.4382,118.5398,118.0888,118.1269,10995.0
2016-12-14 09:45:00,186.02,186.58,186.01,186.25,13969.0,118.1714,118.5271,118.165,118.3175,13969.0
2016-12-14 09:50:00,186.23,186.25,185.2,185.43,15987.0,118.3048,118.3175,117.6505,117.7966,15987.0
2016-12-14 09:55:00,185.38,185.38,184.94,185.1,12030.0,117.7648,117.7648,117.4853,117.5869,12030.0
2016-12-14 10:00:00,185.2,185.29,184.65,184.65,8277.0,117.6505,117.7076,117.3011,117.3011,8277.0
2016-12-14 10:05:00,184.68,184.7,184.12,184.12,13540.0,117.3201,117.3328,116.9644,116.9644,13540.0
2016-12-14 10:10:00,184.18,184.6,184.03,184.3,9241.0,117.0025,117.2693,116.9072,117.0787,9241.0
2016-12-14 10:15:00,184.31,184.31,183.94,183.94,4762.0,117.0851,117.0851,116.85,116.85,4762.0
2016-12-14 10:20:00,183.98,183.98,183.32,183.71,27232.0,116.8754,116.8754,116.4562,116.7039,27232.0
2016-12-14 10:25:00,183.63,184.21,183.47,183.87,17602.0,116.6531,117.0215,116.5515,116.8056,17602.0
2016-12-14 10:30:00,184.0,184.22,183.93,184.0,10463.0,116.8881,117.0279,116.8437,116.8881,10463.0
2016-12-14 10:35:00,183.86,184.51,183.86,184.34,10783.0,116.7992,117.2121,116.7992,117.1041,10783.0
2016-12-14 10:40:00,184.27,184.61,184.03,184.38,12673.0,117.0597,117.2757,116.9072,117.1295,12673.0
2016-12-14 10:45:00,184.41,184.51,184.22,184.33,6674.0,117.1486,117.2121,117.0279,117.0978,6674.0
2016-12-14 10:50:00,184.37,184.37,183.76,183.76,12114.0,117.1232,117.1232,116.7357,116.7357,12114.0
2016-12-14 10:55:00,183.85,183.98,183.66,183.94,16490.0,116.7929,116.8754,116.6722,116.85,16490.0
2016-12-14 11:00:00,184.02,184.02,183.68,183.77,6876.0,116.9008,116.9008,116.6849,116.742,6876.0
2016-12-14 11:05:00,183.74,184.09,183.65,184.02,30496.0,116.723,116.9453,116.6658,116.9008,30496.0
2016-12-14 11:10:00,184.0,184.51,183.96,184.25,13787.0,116.8881,117.2121,116.8627,117.047,13787.0
2016-12-14 11:15:00,184.23,184.35,183.95,184.0,7873.0,117.0343,117.1105,116.8564,116.8881,7873.0
2016-12-14 11:20:00,184.07,184.3,183.85,183.85,17953.0,116.9326,117.0787,116.7929,116.7929,17953.0
2016-12-14 11:25:00,183.91,184.07,183.83,183.98,16714.0,116.831,116.9326,116.7801,116.8754,16714.0
2016-12-14 11:30:00,184.07,184.18,183.64,183.76,36210.0,116.9326,117.0025,116.6594,116.7357,36210.0
2016-12-14 11:35:00,183.77,183.85,183.28,183.28,13888.0,116.742,116.7929,116.4308,116.4308,13888.0
2016-12-14 11:40:00,183.3,183.62,183.29,183.31,14357.0,116.4435,116.6467,116.4371,116.4498,14357.0
2016-12-14 11:45:00,183.34,183.57,183.3,183.57,13606.0,116.4689,116.615,116.4435,116.615,13606.0
2016-12-14 11:50:00,183.55,183.83,183.53,183.61,10696.0,116.6023,116.7801,116.5896,116.6404,10696.0
2016-12-14 11:55:00,183.59,183.88,183.53,183.78,11103.0,116.6277,116.8119,116.5896,116.7484,11103.0
2016-12-14 12:00:00,183.84,183.94,183.53,183.81,12953.0,116.7865,116.85,116.5896,116.7674,12953.0
2016-12-14 12:05:00,183.74,183.77,183.38,183.45,15451.0,116.723,116.742,116.4943,116.5387,15451.0
2016-12-14 12:10:00,183.49,183.79,183.35,183.79,18614.0,116.5642,116.7547,116.4752,116.7547,18614.0
2016-12-14 12:15:00,183.6,183.87,183.54,183.77,6860.0,116.634,116.8056,116.5959,116.742,6860.0
2016-12-14 12:20:00,183.77,184.03,183.77,183.95,9176.0,116.742,116.9072,116.742,116.8564,9176.0
2016-12-14 12:25:00,184.05,184.14,184.0,184.02,11744.0,116.9199,116.9771,116.8881,116.9008,11744.0
2016-12-14 12:30:00,184.09,184.32,184.0,184.15,6373.0,116.9453,117.0914,116.8881,116.9834,6373.0
2016-12-14 12:35:00,184.28,184.55,184.26,184.52,7312.0,117.066,117.2375,117.0533,117.2185,7312.0
2016-12-14 12:40:00,184.56,184.73,184.36,184.7,12535.0,117.2439,117.3519,117.1168,117.3328,12535.0
2016-12-14 12:45:00,184.71,184.79,184.62,184.78,9566.0,117.3392,117.39,117.282,117.3836,9566.0
2016-12-14 12:50:00,184.84,184.84,184.65,184.84,9746.0,117.4218,117.4218,117.3011,117.4218,9746.0
2016-12-14 12:55:00,184.79,184.8,184.67,184.79,7879.0,117.39,117.3964,117.3138,117.39,7879.0
2016-12-14 13:00:00,184.78,184.89,184.63,184.77,23247.0,117.3836,117.4535,117.2884,117.3773,23247.0
2016-12-14 13:05:00,184.74,184.78,184.42,184.54,7592.0,117.3582,117.3836,117.155,117.2312,7592.0
2016-12-14 13:10:00,184.44,184.5,184.22,184.25,4615.0,117.1677,117.2058,117.0279,117.047,4615.0
2016-12-14 13:15:00,184.31,184.49,184.28,184.34,6050.0,117.0851,117.1994,117.066,117.1041,6050.0
2016-12-14 13:20:00,184.39,184.91,184.37,184.91,14183.0,117.1359,117.4662,117.1232,117.4662,14183.0
2016-12-14 13:25:00,184.91,184.98,184.78,184.85,11453.0,117.4662,117.5107,117.3836,117.4281,11453.0
2016-12-14 13:30:00,184.88,184.94,184.75,184.88,5332.0,117.4472,117.4853,117.3646,117.4472,5332.0
2016-12-14 13:35:00,184.9,184.9,184.53,184.53,13168.0,117.4599,117.4599,117.2248,117.2248,13168.0
2016-12-14 13:40:00,184.58,184.84,184.54,184.54,6655.0,117.2566,117.4218,117.2312,117.2312,6655.0
2016-12-14 13:45:00,184.54,184.54,184.25,184.3,9774.0,117.2312,117.2312,117.047,117.0787,9774.0
2016-12-14 13:50:00,184.32,184.55,184.27,184.34,19277.0,117.0914,117.2375,117.0597,117.1041,19277.0
2016-12-14 13:55:00,184.48,184.82,184.25,184.63,10655.0,117.1931,117.4091,117.047,117.2884,10655.0
2016-12-14 14:00:00,184.77,184.78,182.32,183.38,32076.0,117.3773,117.3836,115.8209,116.4943,32076.0
2016-12-14 14:05:00,183.38,183.56,183.0,183.27,45459.0,116.4943,116.6086,116.2529,116.4244,45459.0
2016-12-14 14:10:00,183.27,183.61,182.78,183.12,30968.0,116.4244,116.6404,116.1131,116.3291,30968.0
2016-12-14 14:15:00,183.25,183.29,182.84,183.12,14878.0,116.4117,116.4371,116.1512,116.3291,14878.0
2016-12-14 14:20:00,183.12,183.15,182.91,183.05,10194.0,116.3291,116.3482,116.1957,116.2846,10194.0
2016-12-14 14:25:00,183.06,183.18,182.83,183.02,10051.0,116.291,116.3672,116.1449,116.2656,10051.0
2016-12-14 14:30:00,183.09,183.39,183.07,183.17,16987.0,116.3101,116.5006,116.2973,116.3609,16987.0
2016-12-14 14:35:00,183.16,183.64,182.97,183.64,10751.0,116.3545,116.6594,116.2338,116.6594,10751.0
2016-12-14 14:40:00,183.65,183.77,183.37,183.69,12792.0,116.6658,116.742,116.4879,116.6912,12792.0
2016-12-14 14:45:00,183.73,183.92,183.58,183.77,12202.0,116.7166,116.8373,116.6213,116.742,12202.0
2016-12-14 14:50:00,183.77,183.82,183.08,183.08,13013.0,116.742,116.7738,116.3037,116.3037,13013.0
2016-12-14 14:55:00,182.98,183.06,182.2,182.34,33851.0,116.2402,116.291,115.7447,115.8336,33851.0
2016-12-14 15:00:00,182.34,182.74,182.13,182.21,24644.0,115.8336,116.0877,115.7002,115.751,24644.0
2016-12-14 15:05:00,182.19,182.35,181.47,181.47,20961.0,115.7383,115.84,115.2809,115.2809,20961.0
2016-12-14 15:10:00,181.49,181.79,181.46,181.7,10799.0,115.2936,115.4842,115.2746,115.427,10799.0
2016-12-14 15:15:00,181.56,181.62,181.13,181.5,18826.0,115.3381,115.3762,115.0649,115.3,18826.0
2016-12-14 15:20:00,181.44,181.66,181.36,181.53,17311.0,115.2619,115.4016,115.2111,115.319,17311.0
2016-12-14 15:25:00,181.48,181.8,181.28,181.66,16680.0,115.2873,115.4906,115.1602,115.4016,16680.0
2016-12-14 15:30:00,181.61,182.35,181.61,182.18,25247.0,115.3699,115.84,115.3699,115.732,25247.0
2016-12-14 15:35:00,182.28,182.64,182.15,182.48,14445.0,115.7955,116.0242,115.7129,115.9225,14445.0
2016-12-14 15:40:00,182.49,182.54,181.78,181.86,26727.0,115.9289,115.9607,115.4779,115.5287,26727.0
2016-12-14 15:45:00,181.75,181.96,181.6,181.61,25803.0,115.4588,115.5922,115.3635,115.3699,25803.0
2016-12-14 15:50:00,181.65,181.65,181.06,181.28,59778.0,115.3953,115.3953,115.0205,115.1602,59778.0
2016-12-14 15:55:00,181.29,181.39,180.99,181.24,138398.0,115.1666,115.2301,114.976,115.1348,138398.0
2016-12-15 09:30:00,181.39,182.18,180.86,181.04,27831.0,115.2301,115.732,114.8934,115.0078,27831.0
2016-12-15 09:35:00,181.23,181.62,180.54,180.93,13731.0,115.1285,115.3762,114.6901,114.9379,13731.0
2016-12-15 09:40:00,180.92,180.95,180.52,180.95,13005.0,114.9315,114.9506,114.6774,114.9506,13005.0
2016-12-15 09:45:00,180.88,181.58,180.58,181.55,23868.0,114.9061,115.3508,114.7155,115.3318,23868.0
2016-12-15 09:50:00,181.59,181.87,180.81,181.13,27367.0,115.3572,115.535,114.8617,115.0649,27367.0
2016-12-15 09:55:00,181.04,181.46,180.83,181.42,28388.0,115.0078,115.2746,114.8744,115.2492,28388.0
2016-12-15 10:00:00,181.61,181.73,180.82,180.88,34325.0,115.3699,115.4461,114.868,114.9061,34325.0
2016-12-15 10:05:00,181.03,181.14,180.6,180.93,68592.0,115.0014,115.0713,114.7283,114.9379,68592.0
2016-12-15 10:10:00,181.0,181.13,180.54,180.94,55900.0,114.9824,115.0649,114.6901,114.9442,55900.0
2016-12-15 10:15:00,180.99,181.17,180.04,180.06,38802.0,114.976,115.0904,114.3725,114.3852,38802.0
2016-12-15 10:20:00,180.16,180.81,180.09,180.68,64411.0,114.4487,114.8617,114.4043,114.7791,64411.0
2016-12-15 10:25:00,180.71,180.87,179.9,179.93,21302.0,114.7981,114.8998,114.2836,114.3026,21302.0
2016-12-15 10:30:00,180.0,180.57,180.0,180.21,20857.0,114.3471,114.7092,114.3471,114.4805,20857.0
2016-12-15 10:35:00,180.18,180.43,180.0,180.14,14970.0,114.4614,114.6203,114.3471,114.436,14970.0
2016-12-15 10:40:00,180.22,180.26,179.86,179.87,17930.0,114.4869,114.5123,114.2582,114.2645,17930.0
2016-12-15 10:45:00,179.91,180.37,179.73,180.28,22500.0,114.2899,114.5821,114.1756,114.525,22500.0
2016-12-15 10:50:00,180.19,180.2,179.93,180.16,9767.0,114.4678,114.4741,114.3026,114.4487,9767.0
2016-12-15 10:55:00,180.21,180.47,179.97,179.98,16913.0,114.4805,114.6457,114.328,114.3344,16913.0
2016-12-15 11:00:00,180.05,180.23,179.95,180.0,17339.0,114.3789,114.4932,114.3153,114.3471,17339.0
2016-12-15 11:05:00,179.99,180.2,179.92,180.0,30208.0,114.3407,114.4741,114.2963,114.3471,30208.0
2016-12-15 11:10:00,180.07,180.74,180.01,180.71,9763.0,114.3916,114.8172,114.3534,114.7981,9763.0
2016-12-15 11:15:00,180.71,180.77,180.55,180.66,7173.0,114.7981,114.8362,114.6965,114.7664,7173.0
2016-12-15 11:20:00,180.67,180.74,180.5,180.5,8552.0,114.7727,114.8172,114.6647,114.6647,8552.0
2016-12-15 11:25:00,180.47,180.57,180.38,180.46,5480.0,114.6457,114.7092,114.5885,114.6393,5480.0
2016-12-15 11:30:00,180.53,180.61,180.4,180.47,4961.0,114.6838,114.7346,114.6012,114.6457,4961.0
2016-12-15 11:35:00,180.41,180.44,180.25,180.44,6388.0,114.6076,114.6266,114.5059,114.6266,6388.0
2016-12-15 11:40:00,180.45,180.59,180.36,180.39,6329.0,114.633,114.7219,114.5758,114.5948,6329.0
2016-12-15 11:45:00,180.5,180.52,180.32,180.35,6750.0,114.6647,114.6774,114.5504,114.5694,6750.0
2016-12-15 11:50:00,180.34,180.52,180.34,180.45,12172.0,114.5631,114.6774,114.5631,114.633,12172.0
2016-12-15 11:55:00,180.45,180.87,180.39,180.87,4712.0,114.633,114.8998,114.5948,114.8998,4712.0
2016-12-15 12:00:00,180.93,181.05,180.75,180.75,16549.0,114.9379,115.0141,114.8235,114.8235,16549.0
2016-12-15 12:05:00,180.77,181.0,180.64,181.0,8313.0,114.8362,114.9824,114.7537,114.9824,8313.0
2016-12-15 12:10:00,181.14,181.22,180.98,181.03,2300.0,115.0713,115.1221,114.9697,115.0014,2300.0
2016-12-15 12:15:00,181.1,181.23,181.05,181.16,3388.0,115.0459,115.1285,115.0141,115.084,3388.0
2016-12-15 12:20:00,181.28,181.4,181.0,181.33,15836.0,115.1602,115.2365,114.9824,115.192,15836.0
2016-12-15 12:25:00,181.23,181.28,181.15,181.26,2716.0,115.1285,115.1602,115.0776,115.1475,2716.0
2016-12-15 12:30:00,181.24,181.24,180.89,180.92,2979.0,115.1348,115.1348,114.9125,114.9315,2979.0
2016-12-15 12:35:00,181.02,181.05,180.86,181.02,2511.0,114.9951,115.0141,114.8934,114.9951,2511.0
2016-12-15 12:40:00,181.0,181.23,180.94,181.23,5350.0,114.9824,115.1285,114.9442,115.1285,5350.0
2016-12-15 12:45:00,181.26,181.36,181.21,181.36,3431.0,115.1475,115.2111,115.1158,115.2111,3431.0
2016-12-15 12:50:00,181.51,181.58,181.42,181.49,7754.0,115.3063,115.3508,115.2492,115.2936,7754.0
2016-12-15 12:55:00,181.44,181.53,181.34,181.34,7460.0,115.2619,115.319,115.1983,115.1983,7460.0
2016-12-15 13:00:00,181.26,181.27,181.16,181.22,4714.0,115.1475,115.1539,115.084,115.1221,4714.0
2016-12-15 13:05:00,181.25,181.52,181.25,181.45,8691.0,115.1412,115.3127,115.1412,115.2682,8691.0
2016-12-15 13:10:00,181.29,181.37,181.18,181.26,8714.0,115.1666,115.2174,115.0967,115.1475,8714.0
2016-12-15 13:15:00,181.26,181.34,181.16,181.26,5959.0,115.1475,115.1983,115.084,115.1475,5959.0
2016-12-15 13:20:00,181.28,181.31,180.95,180.95,8562.0,115.1602,115.1793,114.9506,114.9506,8562.0
2016-12-15 13:25:00,181.0,181.0,180.82,180.87,10479.0,114.9824,114.9824,114.868,114.8998,10479.0
2016-12-15 13:30:00,180.91,180.93,180.82,180.82,7912.0,114.9252,114.9379,114.868,114.868,7912.0
2016-12-15 13:35:00,180.86,180.92,180.59,180.59,9523.0,114.8934,114.9315,114.7219,114.7219,9523.0
2016-12-15 13:40:00,180.57,180.66,180.56,180.59,4505.0,114.7092,114.7664,114.7028,114.7219,4505.0
2016-12-15 13:45:00,180.56,180.56,180.35,180.41,5433.0,114.7028,114.7028,114.5694,114.6076,5433.0
2016-12-15 13:50:00,180.45,180.56,180.34,180.34,2486.0,114.633,114.7028,114.5631,114.5631,2486.0
2016-12-15 13:55:00,180.33,180.58,180.33,180.57,3304.0,114.5567,114.7155,114.5567,114.7092,3304.0
2016-12-15 14:00:00,180.51,180.98,180.51,180.92,3965.0,114.6711,114.9697,114.6711,114.9315,3965.0
2016-12-15 14:05:00,180.97,181.09,180.94,181.04,9798.0,114.9633,115.0395,114.9442,115.0078,9798.0
2016-12-15 14:10:00,181.03,181.12,180.9,180.9,5884.0,115.0014,115.0586,114.9188,114.9188,5884.0
2016-12-15 14:15:00,180.91,181.05,180.91,181.05,1502.0,114.9252,115.0141,114.9252,115.0141,1502.0
2016-12-15 14:20:00,181.13,181.13,180.96,181.1,3947.0,115.0649,115.0649,114.9569,115.0459,3947.0
2016-12-15 14:25:00,181.18,181.32,181.07,181.29,5952.0,115.0967,115.1856,115.0268,115.1666,5952.0
2016-12-15 14:30:00,181.24,181.3,181.02,181.29,7207.0,115.1348,115.1729,114.9951,115.1666,7207.0
2016-12-15 14:35:00,181.2,181.49,181.16,181.39,19204.0,115.1094,115.2936,115.084,115.2301,19204.0
2016-12-15 14:40:00,181.37,181.56,181.37,181.44,5469.0,115.2174,115.3381,115.2174,115.2619,5469.0
2016-12-15 14:45:00,181.44,181.44,181.12,181.13,7579.0,115.2619,115.2619,115.0586,115.0649,7579.0
2016-12-15 14:50:00,181.14,181.18,181.0,181.08,6239.0,115.0713,115.0967,114.9824,115.0332,6239.0
2016-12-15 14:55:00,181.08,181.08,180.84,180.93,6120.0,115.0332,115.0332,114.8807,114.9379,6120.0
2016-12-15 15:00:00,180.87,181.01,180.8,180.95,9100.0,114.8998,114.9887,114.8553,114.9506,9100.0
2016-12-15 15:05:00,180.94,180.95,180.67,180.67,6709.0,114.9442,114.9506,114.7727,114.7727,6709.0
2016-12-15 15:10:00,180.65,180.74,180.58,180.61,7213.0,114.76,114.8172,114.7155,114.7346,7213.0
2016-12-15 15:15:00,180.6,180.66,180.5,180.55,4614.0,114.7283,114.7664,114.6647,114.6965,4614.0
2016-12-15 15:20:00,180.58,180.62,180.42,180.42,4130.0,114.7155,114.741,114.6139,114.6139,4130.0
2016-12-15 15:25:00,180.5,180.54,180.41,180.46,10221.0,114.6647,114.6901,114.6076,114.6393,10221.0
2016-12-15 15:30:00,180.43,180.56,180.43,180.46,11657.0,114.6203,114.7028,114.6203,114.6393,11657.0
2016-12-15 15:35:00,180.48,180.5,180.12,180.17,15596.0,114.652,114.6647,114.4233,114.4551,15596.0
2016-12-15 15:40:00,180.19,180.19,179.83,179.86,18763.0,114.4678,114.4678,114.2391,114.2582,18763.0
2016-12-15 15:45:00,179.84,179.9,179.45,179.45,21444.0,114.2455,114.2836,113.9977,113.9977,21444.0
2016-12-15 15:50:00,179.47,179.87,179.47,179.72,55372.0,114.0104,114.2645,114.0104,114.1692,55372.0
2016-12-15 15:55:00,179.75,180.13,179.7,180.08,42450.0,114.1883,114.4297,114.1565,114.3979,42450.0
2016-12-16 09:30:00,181.4,181.79,180.89,180.91,295512.0,115.2365,115.4842,114.9125,114.9252,295512.0
2016-12-16 09:35:00,181.01,181.9,180.94,181.21,30182.0,114.9887,115.5541,114.9442,115.1158,30182.0
2016-12-16 09:40:00,181.38,181.93,180.72,181.14,27474.0,115.2238,115.5731,114.8045,115.0713,27474.0
2016-12-16 09:45:00,181.36,182.75,180.99,182.75,36923.0,115.2111,116.0941,114.976,116.0941,36923.0
2016-12-16 09:50:00,182.64,182.87,181.35,181.35,23895.0,116.0242,116.1703,115.2047,115.2047,23895.0
2016-12-16 09:55:00,181.39,182.08,181.22,181.63,13152.0,115.2301,115.6684,115.1221,115.3826,13152.0
2016-12-16 10:00:00,181.45,181.65,180.84,181.28,12511.0,115.2682,115.3953,114.8807,115.1602,12511.0
2016-12-16 10:05:00,181.18,181.18,180.48,180.48,11994.0,115.0967,115.0967,114.652,114.652,11994.0
2016-12-16 10:10:00,180.47,181.3,180.21,181.3,17327.0,114.6457,115.1729,114.4805,115.1729,17327.0
2016-12-16 10:15:00,181.1,181.19,180.6,181.06,11929.0,115.0459,115.1031,114.7283,115.0205,11929.0
2016-12-16 10:20:00,181.08,181.3,180.61,180.85,17027.0,115.0332,115.1729,114.7346,114.8871,17027.0
2016-12-16 10:25:00,180.57,180.75,179.88,180.0,7923.0,114.7092,114.8235,114.2709,114.3471,7923.0
2016-12-16 10:30:00,180.0,180.59,180.0,180.39,15498.0,114.3471,114.7219,114.3471,114.5948,15498.0
2016-12-16 10:35:00,180.32,180.55,180.02,180.42,14896.0,114.5504,114.6965,114.3598,114.6139,14896.0
2016-12-16 10:40:00,180.32,180.33,180.0,180.08,21908.0,114.5504,114.5567,114.3471,114.3979,21908.0
2016-12-16 10:45:00,180.13,180.22,179.85,179.99,11755.0,114.4297,114.4869,114.2518,114.3407,11755.0
2016-12-16 10:50:00,180.01,180.36,180.01,180.18,13150.0,114.3534,114.5758,114.3534,114.4614,13150.0
2016-12-16 10:55:00,180.16,180.49,180.05,180.13,16373.0,114.4487,114.6584,114.3789,114.4297,16373.0
2016-12-16 11:00:00,180.03,180.18,179.81,179.91,18875.0,114.3662,114.4614,114.2264,114.2899,18875.0
2016-12-16 11:05:00,179.97,180.14,179.86,180.07,21614.0,114.328,114.436,114.2582,114.3916,21614.0
2016-12-16 11:10:00,180.07,180.4,179.87,180.08,21067.0,114.3916,114.6012,114.2645,114.3979,21067.0
2016-12-16 11:15:00,180.14,180.4,179.97,180.35,16416.0,114.436,114.6012,114.328,114.5694,16416.0
2016-12-16 11:20:00,180.21,180.44,179.98,180.17,7405.0,114.4805,114.6266,114.3344,114.4551,7405.0
2016-12-16 11:25:00,180.18,180.76,180.18,180.67,11027.0,114.4614,114.8299,114.4614,114.7727,11027.0
2016-12-16 11:30:00,180.81,181.24,180.81,181.1,7788.0,114.8617,115.1348,114.8617,115.0459,7788.0
2016-12-16 11:35:00,181.19,181.22,180.73,180.76,5662.0,115.1031,115.1221,114.8108,114.8299,5662.0
2016-12-16 11:40:00,180.78,180.94,180.58,180.88,12038.0,114.8426,114.9442,114.7155,114.9061,12038.0
2016-12-16 11:45:00,180.99,181.03,180.83,180.84,4900.0,114.976,115.0014,114.8744,114.8807,4900.0
2016-12-16 11:50:00,180.8,180.96,180.69,180.92,11841.0,114.8553,114.9569,114.7854,114.9315,11841.0
2016-12-16 11:55:00,180.81,181.1,180.72,180.97,7903.0,114.8617,115.0459,114.8045,114.9633,7903.0
2016-12-16 12:00:00,181.01,181.06,180.8,180.94,7791.0,114.9887,115.0205,114.8553,114.9442,7791.0
2016-12-16 12:05:00,180.98,181.26,180.9,181.05,4115.0,114.9697,115.1475,114.9188,115.0141,4115.0
2016-12-16 12:10:00,181.08,181.22,180.98,181.03,5969.0,115.0332,115.1221,114.9697,115.0014,5969.0
2016-12-16 12:15:00,181.05,181.26,180.91,180.91,5049.0,115.0141,115.1475,114.9252,114.9252,5049.0
2016-12-16 12:20:00,180.92,181.02,180.82,180.85,8197.0,114.9315,114.9951,114.868,114.8871,8197.0
2016-12-16 12:25:00,180.94,180.94,180.58,180.59,10879.0,114.9442,114.9442,114.7155,114.7219,10879.0
2016-12-16 12:30:00,180.75,180.83,180.55,180.67,9851.0,114.8235,114.8744,114.6965,114.7727,9851.0
2016-12-16 12:35:00,180.7,181.02,180.7,180.94,3114.0,114.7918,114.9951,114.7918,114.9442,3114.0
2016-12-16 12:40:00,180.93,180.97,180.84,180.92,4422.0,114.9379,114.9633,114.8807,114.9315,4422.0
2016-12-16 12:45:00,180.9,181.0,180.81,180.82,7909.0,114.9188,114.9824,114.8617,114.868,7909.0
2016-12-16 12:50:00,180.82,181.02,180.69,180.95,9429.0,114.868,114.9951,114.7854,114.9506,9429.0
2016-12-16 12:55:00,180.98,181.14,180.93,180.93,5308.0,114.9697,115.0713,114.9379,114.9379,5308.0
2016-12-16 13:00:00,180.94,180.95,180.77,180.92,6154.0,114.9442,114.9506,114.8362,114.9315,6154.0
2016-12-16 13:05:00,180.93,181.05,180.88,181.01,5783.0,114.9379,115.0141,114.9061,114.9887,5783.0
2016-12-16 13:10:00,180.95,181.05,180.85,181.0,5885.0,114.9506,115.0141,114.8871,114.9824,5885.0
2016-12-16 13:15:00,180.94,181.13,180.84,181.1,2825.0,114.9442,115.0649,114.8807,115.0459,2825.0
2016-12-16 13:20:00,181.1,181.15,180.93,181.15,3784.0,115.0459,115.0776,114.9379,115.0776,3784.0
2016-12-16 13:25:00,181.17,181.17,180.99,181.05,3677.0,115.0904,115.0904,114.976,115.0141,3677.0
2016-12-16 13:30:00,181.14,181.14,180.95,180.95,9124.0,115.0713,115.0713,114.9506,114.9506,9124.0
2016-12-16 13:35:00,180.95,181.01,180.79,180.96,10631.0,114.9506,114.9887,114.849,114.9569,10631.0
2016-12-16 13:40:00,180.9,180.9,180.79,180.87,3500.0,114.9188,114.9188,114.849,114.8998,3500.0
2016-12-16 13:45:00,180.93,180.96,180.69,180.75,11472.0,114.9379,114.9569,114.7854,114.8235,11472.0
2016-12-16 13:50:00,180.75,180.81,180.61,180.61,4946.0,114.8235,114.8617,114.7346,114.7346,4946.0
2016-12-16 13:55:00,180.59,180.69,180.58,180.61,5255.0,114.7219,114.7854,114.7155,114.7346,5255.0
2016-12-16 14:00:00,180.63,180.69,180.52,180.69,18034.0,114.7473,114.7854,114.6774,114.7854,18034.0
2016-12-16 14:05:00,180.64,180.83,180.51,180.71,15758.0,114.7537,114.8744,114.6711,114.7981,15758.0
2016-12-16 14:10:00,180.83,180.83,180.54,180.6,3463.0,114.8744,114.8744,114.6901,114.7283,3463.0
2016-12-16 14:15:00,180.54,180.61,180.46,180.48,7464.0,114.6901,114.7346,114.6393,114.652,7464.0
2016-12-16 14:20:00,180.47,180.52,180.42,180.48,8315.0,114.6457,114.6774,114.6139,114.652,8315.0
2016-12-16 14:25:00,180.5,180.59,180.46,180.57,3101.0,114.6647,114.7219,114.6393,114.7092,3101.0
2016-12-16 14:30:00,180.57,180.62,180.42,180.62,7026.0,114.7092,114.741,114.6139,114.741,7026.0
2016-12-16 14:35:00,180.54,180.61,180.41,180.44,8405.0,114.6901,114.7346,114.6076,114.6266,8405.0
2016-12-16 14:40:00,180.43,180.66,180.43,180.51,8813.0,114.6203,114.7664,114.6203,114.6711,8813.0
2016-12-16 14:45:00,180.51,180.66,180.44,180.56,3211.0,114.6711,114.7664,114.6266,114.7028,3211.0
2016-12-16 14:50:00,180.56,180.67,180.46,180.46,4013.0,114.7028,114.7727,114.6393,114.6393,4013.0
2016-12-16 14:55:00,180.57,180.81,180.52,180.79,9181.0,114.7092,114.8617,114.6774,114.849,9181.0
2016-12-16 15:00:00,180.68,180.82,180.54,180.54,7239.0,114.7791,114.868,114.6901,114.6901,7239.0
2016-12-16 15:05:00,180.51,180.83,180.51,180.78,6286.0,114.6711,114.8744,114.6711,114.8426,6286.0
2016-12-16 15:10:00,180.78,180.96,180.76,180.82,5726.0,114.8426,114.9569,114.8299,114.868,5726.0
2016-12-16 15:15:00,180.82,180.82,180.59,180.78,11000.0,114.868,114.868,114.7219,114.8426,11000.0
2016-12-16 15:20:00,180.78,180.78,180.59,180.71,7391.0,114.8426,114.8426,114.7219,114.7981,7391.0
2016-12-16 15:25:00,180.75,180.97,180.63,180.9,9538.0,114.8235,114.9633,114.7473,114.9188,9538.0
2016-12-16 15:30:00,180.88,180.98,180.83,180.92,10103.0,114.9061,114.9697,114.8744,114.9315,10103.0
2016-12-16 15:35:00,180.96,181.07,180.83,180.93,10447.0,114.9569,115.0268,114.8744,114.9379,10447.0
2016-12-16 15:40:00,180.94,180.94,180.65,180.7,13935.0,114.9442,114.9442,114.76,114.7918,13935.0
2016-12-16 15:45:00,180.73,181.16,180.68,181.11,18938.0,114.8108,115.084,114.7791,115.0522,18938.0
2016-12-16 15:50:00,181.1,181.23,181.09,181.17,30393.0,115.0459,115.1285,115.0395,115.0904,30393.0
2016-12-16 15:55:00,181.18,181.36,180.98,181.25,68021.0,115.0967,115.2111,114.9697,115.1412,68021.0
2016-12-19 09:30:00,182.54,182.67,181.33,181.8,22432.0,115.9607,116.0432,115.192,115.4906,22432.0
2016-12-19 09:35:00,181.68,182.46,181.44,181.97,14368.0,115.4143,115.9098,115.2619,115.5986,14368.0
2016-12-19 09:40:00,182.33,183.48,182.17,183.21,14874.0,115.8273,116.5578,115.7256,116.3863,14874.0
2016-12-19 09:45:00,183.25,183.41,183.07,183.23,6960.0,116.4117,116.5133,116.2973,116.399,6960.0
2016-12-19 09:50:00,183.16,183.16,182.64,182.77,8141.0,116.3545,116.3545,116.0242,116.1068,8141.0
2016-12-19 09:55:00,182.79,183.14,182.34,182.37,9059.0,116.1195,116.3418,115.8336,115.8527,9059.0
2016-12-19 10:00:00,182.39,182.86,182.37,182.51,4944.0,115.8654,116.1639,115.8527,115.9416,4944.0
2016-12-19 10:05:00,182.44,182.9,182.44,182.73,7400.0,115.8971,116.1894,115.8971,116.0814,7400.0
2016-12-19 10:10:00,182.69,182.74,182.4,182.52,7900.0,116.0559,116.0877,115.8717,115.948,7900.0
2016-12-19 10:15:00,182.52,182.75,182.39,182.59,5862.0,115.948,116.0941,115.8654,115.9924,5862.0
2016-12-19 10:20:00,182.55,182.73,182.44,182.51,6597.0,115.967,116.0814,115.8971,115.9416,6597.0
2016-12-19 10:25:00,182.46,182.5,182.12,182.35,20970.0,115.9098,115.9352,115.6938,115.84,20970.0
2016-12-19 10:30:00,182.32,182.75,182.32,182.72,37600.0,115.8209,116.0941,115.8209,116.075,37600.0
2016-12-19 10:35:00,182.59,182.75,182.51,182.56,9911.0,115.9924,116.0941,115.9416,115.9734,9911.0
2016-12-19 10:40:00,182.5,182.55,182.22,182.29,7754.0,115.9352,115.967,115.7574,115.8018,7754.0
2016-12-19 10:45:00,182.29,182.29,181.94,182.19,8908.0,115.8018,115.8018,115.5795,115.7383,8908.0
2016-12-19 10:50:00,182.21,182.41,182.16,182.25,2874.0,115.751,115.8781,115.7193,115.7764,2874.0
2016-12-19 10:55:00,182.31,182.31,182.12,182.17,3505.0,115.8145,115.8145,115.6938,115.7256,3505.0
2016-12-19 11:00:00,182.09,182.2,181.95,182.07,9561.0,115.6748,115.7447,115.5859,115.6621,9561.0
2016-12-19 11:05:00,182.0,182.2,181.82,181.98,10607.0,115.6176,115.7447,115.5033,115.6049,10607.0
2016-12-19 11:10:00,182.07,182.2,182.0,182.14,3467.0,115.6621,115.7447,115.6176,115.7066,3467.0
2016-12-19 11:15:00,182.06,182.27,182.06,182.24,7220.0,115.6557,115.7891,115.6557,115.7701,7220.0
2016-12-19 11:20:00,182.29,182.37,182.14,182.37,4395.0,115.8018,115.8527,115.7066,115.8527,4395.0
2016-12-19 11:25:00,182.28,182.62,182.21,182.62,6722.0,115.7955,116.0115,115.751,116.0115,6722.0
2016-12-19 11:30:00,182.55,182.55,182.33,182.4,6600.0,115.967,115.967,115.8273,115.8717,6600.0
2016-12-19 11:35:00,182.38,182.51,182.33,182.36,7788.0,115.859,115.9416,115.8273,115.8463,7788.0
2016-12-19 11:40:00,182.35,182.39,182.2,182.32,6541.0,115.84,115.8654,115.7447,115.8209,6541.0
2016-12-19 11:45:00,182.24,182.28,182.01,182.23,6644.0,115.7701,115.7955,115.624,115.7637,6644.0
2016-12-19 11:50:00,182.22,182.52,182.15,182.52,2547.0,115.7574,115.948,115.7129,115.948,2547.0
2016-12-19 11:55:00,182.58,182.58,182.39,182.58,4936.0,115.9861,115.9861,115.8654,115.9861,4936.0
2016-12-19 12:00:00,182.62,183.0,182.6,182.79,15801.0,116.0115,116.2529,115.9988,116.1195,15801.0
2016-12-19 12:05:00,182.72,182.93,182.66,182.93,6165.0,116.075,116.2084,116.0369,116.2084,6165.0
2016-12-19 12:10:00,182.9,182.97,182.84,182.94,4533.0,116.1894,116.2338,116.1512,116.2148,4533.0
2016-12-19 12:15:00,182.9,183.01,182.85,182.95,5622.0,116.1894,116.2592,116.1576,116.2211,5622.0
2016-12-19 12:20:00,182.91,183.19,182.8,183.19,6786.0,116.1957,116.3736,116.1258,116.3736,6786.0
2016-12-19 12:25:00,183.21,183.4,183.18,183.4,15438.0,116.3863,116.507,116.3672,116.507,15438.0
2016-12-19 12:30:00,183.42,183.67,183.41,183.6,6105.0,116.5197,116.6785,116.5133,116.634,6105.0
2016-12-19 12:35:00,183.59,183.8,183.53,183.57,8711.0,116.6277,116.7611,116.5896,116.615,8711.0
2016-12-19 12:40:00,183.5,183.62,183.4,183.55,20702.0,116.5705,116.6467,116.507,116.6023,20702.0
2016-12-19 12:45:00,183.51,183.54,183.28,183.38,3368.0,116.5769,116.5959,116.4308,116.4943,3368.0
2016-12-19 12:50:00,183.25,183.33,183.03,183.03,1350.0,116.4117,116.4625,116.2719,116.2719,1350.0
2016-12-19 12:55:00,183.07,183.36,182.98,183.33,5378.0,116.2973,116.4816,116.2402,116.4625,5378.0
2016-12-19 13:00:00,183.27,183.51,183.23,183.24,1900.0,116.4244,116.5769,116.399,116.4053,1900.0
2016-12-19 13:05:00,183.27,183.47,183.22,183.3,5334.0,116.4244,116.5515,116.3926,116.4435,5334.0
2016-12-19 13:10:00,183.31,183.39,183.26,183.31,12060.0,116.4498,116.5006,116.418,116.4498,12060.0
2016-12-19 13:15:00,183.29,183.48,183.23,183.31,8269.0,116.4371,116.5578,116.399,116.4498,8269.0
2016-12-19 13:20:00,183.31,183.38,183.24,183.33,11721.0,116.4498,116.4943,116.4053,116.4625,11721.0
2016-12-19 13:25:00,183.33,183.38,183.27,183.38,5666.0,116.4625,116.4943,116.4244,116.4943,5666.0
2016-12-19 13:30:00,183.33,183.36,183.03,183.03,1827.0,116.4625,116.4816,116.2719,116.2719,1827.0
2016-12-19 13:35:00,183.02,183.18,182.88,183.17,12548.0,116.2656,116.3672,116.1766,116.3609,12548.0
2016-12-19 13:40:00,183.18,183.45,183.08,183.45,6356.0,116.3672,116.5387,116.3037,116.5387,6356.0
2016-12-19 13:45:00,183.41,183.42,183.29,183.4,3475.0,116.5133,116.5197,116.4371,116.507,3475.0
2016-12-19 13:50:00,183.37,183.37,183.25,183.31,7302.0,116.4879,116.4879,116.4117,116.4498,7302.0
2016-12-19 13:55:00,183.29,183.4,183.26,183.4,6825.0,116.4371,116.507,116.418,116.507,6825.0
2016-12-19 14:00:00,183.39,183.46,183.24,183.29,5306.0,116.5006,116.5451,116.4053,116.4371,5306.0
2016-12-19 14:05:00,183.3,183.3,183.01,183.06,32000.0,116.4435,116.4435,116.2592,116.291,32000.0
2016-12-19 14:10:00,183.09,183.21,182.91,183.06,6789.0,116.3101,116.3863,116.1957,116.291,6789.0
2016-12-19 14:15:00,183.12,183.22,183.02,183.11,8163.0,116.3291,116.3926,116.2656,116.3228,8163.0
2016-12-19 14:20:00,183.11,183.12,182.98,182.98,3506.0,116.3228,116.3291,116.2402,116.2402,3506.0
2016-12-19 14:25:00,183.0,183.19,183.0,183.1,9849.0,116.2529,116.3736,116.2529,116.3164,9849.0
2016-12-19 14:30:00,183.1,183.2,183.06,183.16,6012.0,116.3164,116.3799,116.291,116.3545,6012.0
2016-12-19 14:35:00,183.11,183.16,183.0,183.0,12309.0,116.3228,116.3545,116.2529,116.2529,12309.0
2016-12-19 14:40:00,183.0,183.15,182.97,183.1,7897.0,116.2529,116.3482,116.2338,116.3164,7897.0
2016-12-19 14:45:00,183.1,183.15,182.98,182.98,29194.0,116.3164,116.3482,116.2402,116.2402,29194.0
2016-12-19 14:50:00,182.95,182.97,182.77,182.84,4451.0,116.2211,116.2338,116.1068,116.1512,4451.0
2016-12-19 14:55:00,182.85,182.95,182.8,182.9,5224.0,116.1576,116.2211,116.1258,116.1894,5224.0
2016-12-19 15:00:00,182.94,182.94,182.71,182.82,15524.0,116.2148,116.2148,116.0687,116.1385,15524.0
2016-12-19 15:05:00,182.82,182.82,182.63,182.66,10392.0,116.1385,116.1385,116.0178,116.0369,10392.0
2016-12-19 15:10:00,182.67,182.69,182.46,182.69,27211.0,116.0432,116.0559,115.9098,116.0559,27211.0
2016-12-19 15:15:00,182.64,182.75,182.57,182.64,4851.0,116.0242,116.0941,115.9797,116.0242,4851.0
2016-12-19 15:20:00,182.58,182.66,182.48,182.54,5254.0,115.9861,116.0369,115.9225,115.9607,5254.0
2016-12-19 15:25:00,182.54,182.59,182.48,182.51,12715.0,115.9607,115.9924,115.9225,115.9416,12715.0
2016-12-19 15:30:00,182.53,182.54,182.44,182.45,5868.0,115.9543,115.9607,115.8971,115.9035,5868.0
2016-12-19 15:35:00,182.47,182.54,182.42,182.44,13280.0,115.9162,115.9607,115.8844,115.8971,13280.0
2016-12-19 15:40:00,182.44,182.54,182.39,182.48,17384.0,115.8971,115.9607,115.8654,115.9225,17384.0
2016-12-19 15:45:00,182.46,182.48,182.25,182.28,16381.0,115.9098,115.9225,115.7764,115.7955,16381.0
2016-12-19 15:50:00,182.32,182.39,182.27,182.27,25707.0,115.8209,115.8654,115.7891,115.7891,25707.0
2016-12-19 15:55:00,182.3,182.68,182.27,182.6,68361.0,115.8082,116.0496,115.7891,115.9988,68361.0
2016-12-20 09:30:00,182.57,182.93,181.99,182.93,20781.0,115.9797,116.2084,115.6113,116.2084,20781.0
2016-12-20 09:35:00,182.96,183.6,182.78,183.35,10429.0,116.2275,116.634,116.1131,116.4752,10429.0
2016-12-20 09:40:00,183.2,183.63,182.87,182.87,17975.0,116.3799,116.6531,116.1703,116.1703,17975.0
2016-12-20 09:45:00,183.16,183.3,182.91,183.2,12181.0,116.3545,116.4435,116.1957,116.3799,12181.0
2016-12-20 09:50:00,183.04,183.26,182.87,182.97,27208.0,116.2783,116.418,116.1703,116.2338,27208.0
2016-12-20 09:55:00,182.92,183.16,182.8,183.03,17674.0,116.2021,116.3545,116.1258,116.2719,17674.0
2016-12-20 10:00:00,183.05,183.31,182.82,182.94,16416.0,116.2846,116.4498,116.1385,116.2148,16416.0
2016-12-20 10:05:00,182.93,183.21,182.78,183.09,46507.0,116.2084,116.3863,116.1131,116.3101,46507.0
2016-12-20 10:10:00,183.01,183.11,182.72,182.97,19823.0,116.2592,116.3228,116.075,116.2338,19823.0
2016-12-20 10:15:00,183.0,183.08,182.95,182.96,18201.0,116.2529,116.3037,116.2211,116.2275,18201.0
2016-12-20 10:20:00,183.01,183.11,182.82,182.96,15358.0,116.2592,116.3228,116.1385,116.2275,15358.0
2016-12-20 10:25:00,183.02,183.06,182.8,182.92,10114.0,116.2656,116.291,116.1258,116.2021,10114.0
2016-12-20 10:30:00,182.96,183.07,182.87,182.95,8655.0,116.2275,116.2973,116.1703,116.2211,8655.0
2016-12-20 10:35:00,182.88,182.95,182.62,182.73,5154.0,116.1766,116.2211,116.0115,116.0814,5154.0
2016-12-20 10:40:00,182.77,182.83,182.51,182.51,3779.0,116.1068,116.1449,115.9416,115.9416,3779.0
2016-12-20 10:45:00,182.56,182.73,182.37,182.62,11457.0,115.9734,116.0814,115.8527,116.0115,11457.0
2016-12-20 10:50:00,182.7,182.76,182.39,182.53,18882.0,116.0623,116.1004,115.8654,115.9543,18882.0
2016-12-20 10:55:00,182.56,182.83,182.38,182.46,8728.0,115.9734,116.1449,115.859,115.9098,8728.0
2016-12-20 11:00:00,182.39,182.6,182.21,182.25,9300.0,115.8654,115.9988,115.751,115.7764,9300.0
2016-12-20 11:05:00,182.17,182.26,181.89,181.9,12857.0,115.7256,115.7828,115.5477,115.5541,12857.0
2016-12-20 11:10:00,182.0,182.03,181.76,181.79,7290.0,115.6176,115.6367,115.4652,115.4842,7290.0
2016-12-20 11:15:00,181.8,181.86,181.43,181.43,19702.0,115.4906,115.5287,115.2555,115.2555,19702.0
2016-12-20 11:20:00,181.4,181.79,181.4,181.79,27368.0,115.2365,115.4842,115.2365,115.4842,27368.0
2016-12-20 11:25:00,181.8,181.91,181.57,181.69,10143.0,115.4906,115.5604,115.3445,115.4207,10143.0
2016-12-20 11:30:00,181.63,181.69,181.48,181.57,9234.0,115.3826,115.4207,115.2873,115.3445,9234.0
2016-12-20 11:35:00,181.56,181.74,181.51,181.72,4184.0,115.3381,115.4524,115.3063,115.4397,4184.0
2016-12-20 11:40:00,181.65,181.84,181.6,181.84,7598.0,115.3953,115.516,115.3635,115.516,7598.0
2016-12-20 11:45:00,181.83,182.25,181.76,182.1,6675.0,115.5096,115.7764,115.4652,115.6811,6675.0
2016-12-20 11:50:00,182.19,182.22,181.86,182.0,14997.0,115.7383,115.7574,115.5287,115.6176,14997.0
2016-12-20 11:55:00,182.08,182.36,182.03,182.03,13614.0,115.6684,115.8463,115.6367,115.6367,13614.0
2016-12-20 12:00:00,182.16,182.36,182.07,182.24,5144.0,115.7193,115.8463,115.6621,115.7701,5144.0
2016-12-20 12:05:00,182.23,182.53,182.23,182.53,7272.0,115.7637,115.9543,115.7637,115.9543,7272.0
2016-12-20 12:10:00,182.57,182.62,182.36,182.41,5378.0,115.9797,116.0115,115.8463,115.8781,5378.0
2016-12-20 12:15:00,182.38,182.54,182.38,182.54,5857.0,115.859,115.9607,115.859,115.9607,5857.0
2016-12-20 12:20:00,182.51,182.51,182.37,182.37,6223.0,115.9416,115.9416,115.8527,115.8527,6223.0
2016-12-20 12:25:00,182.34,182.34,182.15,182.31,5413.0,115.8336,115.8336,115.7129,115.8145,5413.0
2016-12-20 12:30:00,182.28,182.33,182.17,182.17,860.0,115.7955,115.8273,115.7256,115.7256,860.0
2016-12-20 12:35:00,182.21,182.29,182.16,182.25,4060.0,115.751,115.8018,115.7193,115.7764,4060.0
2016-12-20 12:40:00,182.32,182.32,182.23,182.24,2046.0,115.8209,115.8209,115.7637,115.7701,2046.0
2016-12-20 12:45:00,182.23,182.37,182.19,182.26,4600.0,115.7637,115.8527,115.7383,115.7828,4600.0
2016-12-20 12:50:00,182.28,182.34,182.23,182.3,1809.0,115.7955,115.8336,115.7637,115.8082,1809.0
2016-12-20 12:55:00,182.32,182.61,182.3,182.61,4097.0,115.8209,116.0051,115.8082,116.0051,4097.0
2016-12-20 13:00:00,182.53,182.58,182.4,182.4,1771.0,115.9543,115.9861,115.8717,115.8717,1771.0
2016-12-20 13:05:00,182.5,182.5,182.33,182.33,3467.0,115.9352,115.9352,115.8273,115.8273,3467.0
2016-12-20 13:10:00,182.31,182.38,182.31,182.38,3812.0,115.8145,115.859,115.8145,115.859,3812.0
2016-12-20 13:15:00,182.38,182.6,182.36,182.58,4115.0,115.859,115.9988,115.8463,115.9861,4115.0
2016-12-20 13:20:00,182.52,182.64,182.52,182.63,2813.0,115.948,116.0242,115.948,116.0178,2813.0
2016-12-20 13:25:00,182.61,182.71,182.53,182.64,4698.0,116.0051,116.0687,115.9543,116.0242,4698.0
2016-12-20 13:30:00,182.6,182.66,182.42,182.42,2230.0,115.9988,116.0369,115.8844,115.8844,2230.0
2016-12-20 13:35:00,182.46,182.64,182.46,182.5,5283.0,115.9098,116.0242,115.9098,115.9352,5283.0
2016-12-20 13:40:00,182.48,182.58,182.37,182.47,2744.0,115.9225,115.9861,115.8527,115.9162,2744.0
2016-12-20 13:45:00,182.45,182.52,182.35,182.35,3362.0,115.9035,115.948,115.84,115.84,3362.0
2016-12-20 13:50:00,182.34,182.4,182.26,182.26,8230.0,115.8336,115.8717,115.7828,115.7828,8230.0
2016-12-20 13:55:00,182.3,182.42,182.26,182.33,5213.0,115.8082,115.8844,115.7828,115.8273,5213.0
2016-12-20 14:00:00,182.34,182.46,182.34,182.46,1375.0,115.8336,115.9098,115.8336,115.9098,1375.0
2016-12-20 14:05:00,182.42,182.46,182.14,182.24,3576.0,115.8844,115.9098,115.7066,115.7701,3576.0
2016-12-20 14:10:00,182.23,182.24,182.05,182.05,4861.0,115.7637,115.7701,115.6494,115.6494,4861.0
2016-12-20 14:15:00,182.14,182.14,181.96,182.02,6237.0,115.7066,115.7066,115.5922,115.6303,6237.0
2016-12-20 14:20:00,181.99,182.08,181.77,181.8,7628.0,115.6113,115.6684,115.4715,115.4906,7628.0
2016-12-20 14:25:00,181.83,182.05,181.83,181.95,5236.0,115.5096,115.6494,115.5096,115.5859,5236.0
2016-12-20 14:30:00,181.95,182.03,181.69,181.69,4715.0,115.5859,115.6367,115.4207,115.4207,4715.0
2016-12-20 14:35:00,181.79,181.81,181.57,181.69,5033.0,115.4842,115.4969,115.3445,115.4207,5033.0
2016-12-20 14:40:00,181.67,181.73,181.55,181.61,5768.0,115.408,115.4461,115.3318,115.3699,5768.0
2016-12-20 14:45:00,181.62,181.63,181.46,181.56,12580.0,115.3762,115.3826,115.2746,115.3381,12580.0
2016-12-20 14:50:00,181.52,181.64,181.47,181.62,6179.0,115.3127,115.3889,115.2809,115.3762,6179.0
2016-12-20 14:55:00,181.61,181.65,181.43,181.48,17937.0,115.3699,115.3953,115.2555,115.2873,17937.0
2016-12-20 15:00:00,181.47,181.54,181.45,181.53,13983.0,115.2809,115.3254,115.2682,115.319,13983.0
2016-12-20 15:05:00,181.53,181.6,181.43,181.58,13245.0,115.319,115.3635,115.2555,115.3508,13245.0
2016-12-20 15:10:00,181.54,181.61,181.51,181.57,7465.0,115.3254,115.3699,115.3063,115.3445,7465.0
2016-12-20 15:15:00,181.6,181.83,181.59,181.81,7497.0,115.3635,115.5096,115.3572,115.4969,7497.0
2016-12-20 15:20:00,181.86,181.93,181.81,181.89,7315.0,115.5287,115.5731,115.4969,115.5477,7315.0
2016-12-20 15:25:00,181.9,182.29,181.88,182.29,6039.0,115.5541,115.8018,115.5414,115.8018,6039.0
2016-12-20 15:30:00,182.33,182.47,182.19,182.35,13950.0,115.8273,115.9162,115.7383,115.84,13950.0
2016-12-20 15:35:00,182.39,182.44,182.28,182.29,5287.0,115.8654,115.8971,115.7955,115.8018,5287.0
2016-12-20 15:40:00,182.38,182.47,182.29,182.46,7707.0,115.859,115.9162,115.8018,115.9098,7707.0
2016-12-20 15:45:00,182.46,182.61,182.45,182.59,12476.0,115.9098,116.0051,115.9035,115.9924,12476.0
2016-12-20 15:50:00,182.6,182.66,182.52,182.66,20109.0,115.9988,116.0369,115.948,116.0369,20109.0
2016-12-20 15:55:00,182.64,183.07,182.61,182.98,60417.0,116.0242,116.2973,116.0051,116.2402,60417.0
2016-12-21 09:30:00,183.28,184.31,182.83,184.31,16384.0,116.4308,117.0851,116.1449,117.0851,16384.0
2016-12-21 09:35:00,184.15,184.44,183.61,183.92,10043.0,116.9834,117.1677,116.6404,116.8373,10043.0
2016-12-21 09:40:00,184.13,184.19,183.56,183.76,6176.0,116.9707,117.0088,116.6086,116.7357,6176.0
2016-12-21 09:45:00,183.87,183.94,183.54,183.82,11040.0,116.8056,116.85,116.5959,116.7738,11040.0
2016-12-21 09:50:00,183.83,184.24,183.83,184.03,6172.0,116.7801,117.0406,116.7801,116.9072,6172.0
2016-12-21 09:55:00,184.0,184.13,183.77,184.1,5583.0,116.8881,116.9707,116.742,116.9517,5583.0
2016-12-21 10:00:00,184.18,184.21,183.74,183.99,7490.0,117.0025,117.0215,116.723,116.8818,7490.0
2016-12-21 10:05:00,184.06,184.06,183.81,183.87,4064.0,116.9263,116.9263,116.7674,116.8056,4064.0
2016-12-21 10:10:00,183.83,183.83,183.68,183.75,4040.0,116.7801,116.7801,116.6849,116.7293,4040.0
2016-12-21 10:15:00,183.71,183.93,183.5,183.7,3325.0,116.7039,116.8437,116.5705,116.6976,3325.0
2016-12-21 10:20:00,183.64,183.7,183.35,183.47,3077.0,116.6594,116.6976,116.4752,116.5515,3077.0
2016-12-21 10:25:00,183.43,183.48,183.18,183.3,7322.0,116.526,116.5578,116.3672,116.4435,7322.0
2016-12-21 10:30:00,183.29,183.46,183.21,183.22,5050.0,116.4371,116.5451,116.3863,116.3926,5050.0
2016-12-21 10:35:00,183.35,183.72,183.33,183.56,3505.0,116.4752,116.7103,116.4625,116.6086,3505.0
2016-12-21 10:40:00,183.64,183.67,183.35,183.39,11800.0,116.6594,116.6785,116.4752,116.5006,11800.0
2016-12-21 10:45:00,183.28,183.32,182.89,182.94,5964.0,116.4308,116.4562,116.183,116.2148,5964.0
2016-12-21 10:50:00,182.93,182.97,182.67,182.97,9213.0,116.2084,116.2338,116.0432,116.2338,9213.0
2016-12-21 10:55:00,182.89,182.95,182.55,182.55,5595.0,116.183,116.2211,115.967,115.967,5595.0
2016-12-21 11:00:00,182.69,182.72,182.35,182.45,8757.0,116.0559,116.075,115.84,115.9035,8757.0
2016-12-21 11:05:00,182.41,182.51,182.2,182.2,4362.0,115.8781,115.9416,115.7447,115.7447,4362.0
2016-12-21 11:10:00,182.15,182.3,182.01,182.03,8888.0,115.7129,115.8082,115.624,115.6367,8888.0
2016-12-21 11:15:00,182.03,182.22,181.64,181.73,19205.0,115.6367,115.7574,115.3889,115.4461,19205.0
2016-12-21 11:20:00,181.83,181.9,181.62,181.79,16719.0,115.5096,115.5541,115.3762,115.4842,16719.0
2016-12-21 11:25:00,181.79,181.79,181.23,181.23,12345.0,115.4842,115.4842,115.1285,115.1285,12345.0
2016-12-21 11:30:00,181.25,181.44,181.25,181.34,4979.0,115.1412,115.2619,115.1412,115.1983,4979.0
2016-12-21 11:35:00,181.26,181.38,181.2,181.2,6138.0,115.1475,115.2238,115.1094,115.1094,6138.0
2016-12-21 11:40:00,181.19,181.25,180.84,180.94,7100.0,115.1031,115.1412,114.8807,114.9442,7100.0
2016-12-21 11:45:00,180.99,181.23,180.86,181.17,14141.0,114.976,115.1285,114.8934,115.0904,14141.0
2016-12-21 11:50:00,181.24,181.27,181.02,181.18,6208.0,115.1348,115.1539,114.9951,115.0967,6208.0
2016-12-21 11:55:00,181.09,181.27,181.03,181.12,6634.0,115.0395,115.1539,115.0014,115.0586,6634.0
2016-12-21 12:00:00,181.04,181.14,180.92,181.1,7097.0,115.0078,115.0713,114.9315,115.0459,7097.0
2016-12-21 12:05:00,181.11,181.12,180.94,181.01,25119.0,115.0522,115.0586,114.9442,114.9887,25119.0
2016-12-21 12:10:00,181.01,181.1,180.87,180.87,13811.0,114.9887,115.0459,114.8998,114.8998,13811.0
2016-12-21 12:15:00,180.81,180.94,180.7,180.94,8562.0,114.8617,114.9442,114.7918,114.9442,8562.0
2016-12-21 12:20:00,180.91,180.97,180.7,180.9,22881.0,114.9252,114.9633,114.7918,114.9188,22881.0
2016-12-21 12:25:00,180.98,181.03,180.86,180.97,4171.0,114.9697,115.0014,114.8934,114.9633,4171.0
2016-12-21 12:30:00,180.95,181.09,180.77,180.79,7906.0,114.9506,115.0395,114.8362,114.849,7906.0
2016-12-21 12:35:00,180.8,180.89,180.68,180.8,16861.0,114.8553,114.9125,114.7791,114.8553,16861.0
2016-12-21 12:40:00,180.8,180.93,180.8,180.88,4984.0,114.8553,114.9379,114.8553,114.9061,4984.0
2016-12-21 12:45:00,180.92,181.11,180.87,180.98,16404.0,114.9315,115.0522,114.8998,114.9697,16404.0
2016-12-21 12:50:00,181.01,181.15,181.01,181.02,10219.0,114.9887,115.0776,114.9887,114.9951,10219.0
2016-12-21 12:55:00,181.06,181.24,180.87,181.23,2405.0,115.0205,115.1348,114.8998,115.1285,2405.0
2016-12-21 13:00:00,181.26,181.5,181.23,181.41,5897.0,115.1475,115.3,115.1285,115.2428,5897.0
2016-12-21 13:05:00,181.4,181.59,181.33,181.48,7706.0,115.2365,115.3572,115.192,115.2873,7706.0
2016-12-21 13:10:00,181.45,181.52,181.33,181.34,5165.0,115.2682,115.3127,115.192,115.1983,5165.0
2016-12-21 13:15:00,181.4,181.4,181.25,181.28,2589.0,115.2365,115.2365,115.1412,115.1602,2589.0
2016-12-21 13:20:00,181.34,181.39,181.09,181.09,12440.0,115.1983,115.2301,115.0395,115.0395,12440.0
2016-12-21 13:25:00,181.18,181.19,180.81,180.84,38507.0,115.0967,115.1031,114.8617,114.8807,38507.0
2016-12-21 13:30:00,180.9,180.96,180.7,180.76,7895.0,114.9188,114.9569,114.7918,114.8299,7895.0
2016-12-21 13:35:00,180.81,181.07,180.81,180.95,5478.0,114.8617,115.0268,114.8617,114.9506,5478.0
2016-12-21 13:40:00,180.96,181.11,180.95,181.04,6958.0,114.9569,115.0522,114.9506,115.0078,6958.0
2016-12-21 13:45:00,181.03,181.1,180.96,181.05,1812.0,115.0014,115.0459,114.9569,115.0141,1812.0
2016-12-21 13:50:00,181.06,181.09,181.0,181.0,2431.0,115.0205,115.0395,114.9824,114.9824,2431.0
2016-12-21 13:55:00,180.99,181.0,180.82,180.88,1340.0,114.976,114.9824,114.868,114.9061,1340.0
2016-12-21 14:00:00,180.8,180.8,180.41,180.54,22353.0,114.8553,114.8553,114.6076,114.6901,22353.0
2016-12-21 14:05:00,180.51,180.54,180.26,180.27,12076.0,114.6711,114.6901,114.5123,114.5186,12076.0
2016-12-21 14:10:00,180.26,180.26,180.02,180.12,17043.0,114.5123,114.5123,114.3598,114.4233,17043.0
2016-12-21 14:15:00,180.15,180.23,179.89,179.98,7386.0,114.4424,114.4932,114.2772,114.3344,7386.0
2016-12-21 14:20:00,180.0,180.0,179.77,179.81,9027.0,114.3471,114.3471,114.201,114.2264,9027.0
2016-12-21 14:25:00,179.77,179.88,179.51,179.64,9152.0,114.201,114.2709,114.0358,114.1184,9152.0
2016-12-21 14:30:00,179.59,179.63,179.34,179.44,18071.0,114.0866,114.112,113.9278,113.9913,18071.0
2016-12-21 14:35:00,179.44,179.47,179.08,179.2,11697.0,113.9913,114.0104,113.7627,113.8389,11697.0
2016-12-21 14:40:00,179.15,179.21,178.88,179.0,21071.0,113.8071,113.8452,113.6356,113.7118,21071.0
2016-12-21 14:45:00,179.04,179.05,178.93,178.93,16101.0,113.7372,113.7436,113.6674,113.6674,16101.0
2016-12-21 14:50:00,178.98,179.03,178.83,178.89,33595.0,113.6991,113.7309,113.6038,113.642,33595.0
2016-12-21 14:55:00,178.92,179.03,178.88,178.99,23331.0,113.661,113.7309,113.6356,113.7055,23331.0
2016-12-21 15:00:00,178.97,179.04,178.83,179.0,45000.0,113.6928,113.7372,113.6038,113.7118,45000.0
2016-12-21 15:05:00,178.99,179.0,178.9,178.95,11569.0,113.7055,113.7118,113.6483,113.6801,11569.0
2016-12-21 15:10:00,178.95,178.99,178.86,178.96,21692.0,113.6801,113.7055,113.6229,113.6864,21692.0
2016-12-21 15:15:00,178.9,178.9,178.48,178.67,20687.0,113.6483,113.6483,113.3815,113.5022,20687.0
2016-12-21 15:20:00,178.68,178.7,178.53,178.62,14631.0,113.5085,113.5213,113.4133,113.4704,14631.0
2016-12-21 15:25:00,178.63,178.81,178.6,178.75,19782.0,113.4768,113.5911,113.4577,113.553,19782.0
2016-12-21 15:30:00,178.77,178.78,178.52,178.58,28599.0,113.5657,113.5721,113.4069,113.445,28599.0
2016-12-21 15:35:00,178.59,178.61,178.33,178.34,24604.0,113.4514,113.4641,113.2862,113.2926,24604.0
2016-12-21 15:40:00,178.33,178.39,177.98,178.06,36021.0,113.2862,113.3243,113.0639,113.1147,36021.0
2016-12-21 15:45:00,178.03,178.24,177.86,178.21,53736.0,113.0956,113.229,112.9876,113.21,53736.0
2016-12-21 15:50:00,178.24,178.39,178.17,178.35,42376.0,113.229,113.3243,113.1846,113.2989,42376.0
2016-12-21 15:55:00,178.35,178.43,178.16,178.2,114662.0,113.2989,113.3497,113.1782,113.2036,114662.0
2016-12-22 09:30:00,178.0,178.84,178.0,178.49,43715.0,113.0766,113.6102,113.0766,113.3878,43715.0
2016-12-22 09:35:00,178.55,178.59,177.82,177.83,28183.0,113.426,113.4514,112.9622,112.9686,28183.0
2016-12-22 09:40:00,177.87,177.98,177.16,177.85,12883.0,112.994,113.0639,112.543,112.9813,12883.0
2016-12-22 09:45:00,177.98,178.13,177.84,177.85,24255.0,113.0639,113.1592,112.9749,112.9813,24255.0
2016-12-22 09:50:00,177.85,178.05,177.7,177.7,32674.0,112.9813,113.1083,112.886,112.886,32674.0
2016-12-22 09:55:00,177.72,177.79,177.08,177.08,7453.0,112.8987,112.9432,112.4921,112.4921,7453.0
2016-12-22 10:00:00,177.06,177.21,176.62,176.75,11221.0,112.4794,112.5747,112.1999,112.2825,11221.0
2016-12-22 10:05:00,176.75,176.93,176.58,176.72,10120.0,112.2825,112.3968,112.1745,112.2634,10120.0
2016-12-22 10:10:00,176.82,176.88,176.65,176.83,5931.0,112.327,112.3651,112.219,112.3333,5931.0
2016-12-22 10:15:00,176.89,177.28,176.89,177.28,7730.0,112.3714,112.6192,112.3714,112.6192,7730.0
2016-12-22 10:20:00,177.24,177.3,176.96,177.04,6578.0,112.5938,112.6319,112.4159,112.4667,6578.0
2016-12-22 10:25:00,177.04,177.45,177.0,177.22,4848.0,112.4667,112.7272,112.4413,112.5811,4848.0
2016-12-22 10:30:00,177.27,177.36,177.04,177.36,4603.0,112.6128,112.67,112.4667,112.67,4603.0
2016-12-22 10:35:00,177.35,177.63,177.28,177.44,22191.0,112.6637,112.8415,112.6192,112.7208,22191.0
2016-12-22 10:40:00,177.44,177.74,177.34,177.51,20341.0,112.7208,112.9114,112.6573,112.7653,20341.0
2016-12-22 10:45:00,177.48,177.67,177.48,177.54,9711.0,112.7462,112.8669,112.7462,112.7844,9711.0
2016-12-22 10:50:00,177.47,177.55,177.4,177.51,21478.0,112.7399,112.7907,112.6954,112.7653,21478.0
2016-12-22 10:55:00,177.53,177.56,177.02,177.02,12258.0,112.778,112.7971,112.454,112.454,12258.0
2016-12-22 11:00:00,177.08,177.13,176.77,176.81,12740.0,112.4921,112.5239,112.2952,112.3206,12740.0
2016-12-22 11:05:00,176.84,176.84,176.46,176.54,15334.0,112.3397,112.3397,112.0983,112.1491,15334.0
2016-12-22 11:10:00,176.47,176.59,176.33,176.59,41032.0,112.1046,112.1809,112.0157,112.1809,41032.0
2016-12-22 11:15:00,176.53,176.54,176.17,176.19,14900.0,112.1427,112.1491,111.914,111.9267,14900.0
2016-12-22 11:20:00,176.27,176.29,175.7,176.0,20728.0,111.9776,111.9903,111.6155,111.806,20728.0
2016-12-22 11:25:00,176.05,176.11,175.65,175.86,20404.0,111.8378,111.8759,111.5837,111.7171,20404.0
2016-12-22 11:30:00,175.82,175.85,175.51,175.51,11985.0,111.6917,111.7108,111.4948,111.4948,11985.0
2016-12-22 11:35:00,175.6,175.62,175.44,175.48,24820.0,111.5519,111.5646,111.4503,111.4757,24820.0
2016-12-22 11:40:00,175.53,175.53,175.09,175.28,106550.0,111.5075,111.5075,111.228,111.3487,106550.0
2016-12-22 11:45:00,175.4,175.55,175.15,175.23,20020.0,111.4249,111.5202,111.2661,111.3169,20020.0
2016-12-22 11:50:00,175.29,175.68,175.29,175.59,35181.0,111.355,111.6028,111.355,111.5456,35181.0
2016-12-22 11:55:00,175.63,175.68,175.5,175.53,8685.0,111.571,111.6028,111.4884,111.5075,8685.0
2016-12-22 12:00:00,175.67,175.67,175.2,175.21,17037.0,111.5964,111.5964,111.2978,111.3042,17037.0
2016-12-22 12:05:00,175.3,175.5,175.2,175.31,5273.0,111.3614,111.4884,111.2978,111.3677,5273.0
2016-12-22 12:10:00,175.38,175.48,175.35,175.4,7747.0,111.4122,111.4757,111.3931,111.4249,7747.0
2016-12-22 12:15:00,175.35,175.54,175.32,175.5,12495.0,111.3931,111.5138,111.3741,111.4884,12495.0
2016-12-22 12:20:00,175.45,175.66,175.4,175.61,11334.0,111.4567,111.5901,111.4249,111.5583,11334.0
2016-12-22 12:25:00,175.63,175.65,175.33,175.38,13150.0,111.571,111.5837,111.3804,111.4122,13150.0
2016-12-22 12:30:00,175.4,175.42,175.35,175.4,10484.0,111.4249,111.4376,111.3931,111.4249,10484.0
2016-12-22 12:35:00,175.44,175.53,175.32,175.35,9071.0,111.4503,111.5075,111.3741,111.3931,9071.0
2016-12-22 12:40:00,175.43,175.46,175.35,175.44,9328.0,111.4439,111.463,111.3931,111.4503,9328.0
2016-12-22 12:45:00,175.4,175.5,175.4,175.46,7396.0,111.4249,111.4884,111.4249,111.463,7396.0
2016-12-22 12:50:00,175.44,175.59,175.36,175.44,11619.0,111.4503,111.5456,111.3995,111.4503,11619.0
2016-12-22 12:55:00,175.39,175.53,175.37,175.41,5794.0,111.4185,111.5075,111.4058,111.4312,5794.0
2016-12-22 13:00:00,175.44,175.47,175.19,175.29,12843.0,111.4503,111.4694,111.2915,111.355,12843.0
2016-12-22 13:05:00,175.25,175.25,175.03,175.09,11643.0,111.3296,111.3296,111.1898,111.228,11643.0
2016-12-22 13:10:00,175.07,175.12,175.02,175.06,7371.0,111.2153,111.247,111.1835,111.2089,7371.0
2016-12-22 13:15:00,175.06,175.45,175.06,175.38,15471.0,111.2089,111.4567,111.2089,111.4122,15471.0
2016-12-22 13:20:00,175.38,175.41,175.23,175.35,7855.0,111.4122,111.4312,111.3169,111.3931,7855.0
2016-12-22 13:25:00,175.39,175.49,175.36,175.45,11937.0,111.4185,111.4821,111.3995,111.4567,11937.0
2016-12-22 13:30:00,175.46,175.49,175.38,175.41,9233.0,111.463,111.4821,111.4122,111.4312,9233.0
2016-12-22 13:35:00,175.42,175.45,175.28,175.34,14844.0,111.4376,111.4567,111.3487,111.3868,14844.0
2016-12-22 13:40:00,175.42,175.46,175.33,175.44,3808.0,111.4376,111.463,111.3804,111.4503,3808.0
2016-12-22 13:45:00,175.4,175.69,175.3,175.58,18926.0,111.4249,111.6091,111.3614,111.5392,18926.0
2016-12-22 13:50:00,175.6,175.65,175.56,175.62,5670.0,111.5519,111.5837,111.5265,111.5646,5670.0
2016-12-22 13:55:00,175.65,176.01,175.63,175.95,11961.0,111.5837,111.8124,111.571,111.7743,11961.0
2016-12-22 14:00:00,176.01,176.19,175.9,175.94,12722.0,111.8124,111.9267,111.7425,111.7679,12722.0
2016-12-22 14:05:00,175.93,176.02,175.83,175.93,12062.0,111.7616,111.8188,111.6981,111.7616,12062.0
2016-12-22 14:10:00,176.04,176.04,175.62,175.62,33034.0,111.8315,111.8315,111.5646,111.5646,33034.0
2016-12-22 14:15:00,175.66,175.75,175.53,175.53,7734.0,111.5901,111.6472,111.5075,111.5075,7734.0
2016-12-22 14:20:00,175.55,175.77,175.55,175.77,8246.0,111.5202,111.6599,111.5202,111.6599,8246.0
2016-12-22 14:25:00,175.76,175.95,175.74,175.93,9555.0,111.6536,111.7743,111.6409,111.7616,9555.0
2016-12-22 14:30:00,175.9,176.05,175.9,175.91,6812.0,111.7425,111.8378,111.7425,111.7489,6812.0
2016-12-22 14:35:00,175.89,175.98,175.71,175.82,30699.0,111.7362,111.7933,111.6218,111.6917,30699.0
2016-12-22 14:40:00,175.76,175.84,175.66,175.78,14001.0,111.6536,111.7044,111.5901,111.6663,14001.0
2016-12-22 14:45:00,175.74,175.8,175.59,175.59,7042.0,111.6409,111.679,111.5456,111.5456,7042.0
2016-12-22 14:50:00,175.6,175.61,175.47,175.59,12595.0,111.5519,111.5583,111.4694,111.5456,12595.0
2016-12-22 14:55:00,175.6,175.69,175.49,175.69,10043.0,111.5519,111.6091,111.4821,111.6091,10043.0
2016-12-22 15:00:00,175.7,175.81,175.58,175.66,8410.0,111.6155,111.6853,111.5392,111.5901,8410.0
2016-12-22 15:05:00,175.7,175.7,175.52,175.59,11341.0,111.6155,111.6155,111.5011,111.5456,11341.0
2016-12-22 15:10:00,175.59,175.64,175.51,175.61,10741.0,111.5456,111.5774,111.4948,111.5583,10741.0
2016-12-22 15:15:00,175.62,175.79,175.61,175.64,9467.0,111.5646,111.6726,111.5583,111.5774,9467.0
2016-12-22 15:20:00,175.62,175.66,175.39,175.46,12746.0,111.5646,111.5901,111.4185,111.463,12746.0
2016-12-22 15:25:00,175.43,175.69,175.43,175.64,10694.0,111.4439,111.6091,111.4439,111.5774,10694.0
2016-12-22 15:30:00,175.64,175.66,175.38,175.41,14709.0,111.5774,111.5901,111.4122,111.4312,14709.0
2016-12-22 15:35:00,175.41,175.69,175.37,175.69,11903.0,111.4312,111.6091,111.4058,111.6091,11903.0
2016-12-22 15:40:00,175.72,175.88,175.68,175.83,14098.0,111.6282,111.7298,111.6028,111.6981,14098.0
2016-12-22 15:45:00,175.82,176.16,175.81,176.05,23690.0,111.6917,111.9077,111.6853,111.8378,23690.0
2016-12-22 15:50:00,176.06,176.13,176.04,176.08,18311.0,111.8442,111.8886,111.8315,111.8569,18311.0
2016-12-22 15:55:00,176.09,176.24,176.04,176.21,52815.0,111.8632,111.9585,111.8315,111.9395,52815.0
2016-12-23 09:30:00,176.9,176.9,175.76,175.99,18663.0,112.3778,112.3778,111.6536,111.7997,18663.0
2016-12-23 09:35:00,175.87,176.3,175.76,175.94,8046.0,111.7235,111.9966,111.6536,111.7679,8046.0
2016-12-23 09:40:00,176.08,176.08,175.56,175.56,4300.0,111.8569,111.8569,111.5265,111.5265,4300.0
2016-12-23 09:45:00,175.56,176.09,175.5,175.96,8202.0,111.5265,111.8632,111.4884,111.7806,8202.0
2016-12-23 09:50:00,175.96,175.98,175.71,175.75,2871.0,111.7806,111.7933,111.6218,111.6472,2871.0
2016-12-23 09:55:00,175.87,176.14,175.81,176.08,6575.0,111.7235,111.895,111.6853,111.8569,6575.0
2016-12-23 10:00:00,176.0,176.01,175.71,175.71,6879.0,111.806,111.8124,111.6218,111.6218,6879.0
2016-12-23 10:05:00,175.72,175.72,175.21,175.25,11287.0,111.6282,111.6282,111.3042,111.3296,11287.0
2016-12-23 10:10:00,175.36,175.66,175.28,175.43,9481.0,111.3995,111.5901,111.3487,111.4439,9481.0
2016-12-23 10:15:00,175.4,175.52,175.24,175.29,13729.0,111.4249,111.5011,111.3232,111.355,13729.0
2016-12-23 10:20:00,175.34,175.39,175.04,175.36,10226.0,111.3868,111.4185,111.1962,111.3995,10226.0
2016-12-23 10:25:00,175.28,175.29,175.06,175.1,9410.0,111.3487,111.355,111.2089,111.2343,9410.0
2016-12-23 10:30:00,175.16,175.34,175.01,175.01,13771.0,111.2724,111.3868,111.1771,111.1771,13771.0
2016-12-23 10:35:00,175.03,175.07,174.74,174.75,12578.0,111.1898,111.2153,111.0056,111.012,12578.0
2016-12-23 10:40:00,174.8,174.8,174.63,174.72,4700.0,111.0437,111.0437,110.9357,110.9929,4700.0
2016-12-23 10:45:00,174.76,175.11,174.76,175.03,5875.0,111.0183,111.2407,111.0183,111.1898,5875.0
2016-12-23 10:50:00,175.07,175.08,174.91,174.95,4297.0,111.2153,111.2216,111.1136,111.139,4297.0
2016-12-23 10:55:00,174.91,175.43,174.91,175.33,7964.0,111.1136,111.4439,111.1136,111.3804,7964.0
2016-12-23 11:00:00,175.42,175.49,175.14,175.16,9193.0,111.4376,111.4821,111.2597,111.2724,9193.0
2016-12-23 11:05:00,175.17,175.24,174.88,174.88,3581.0,111.2788,111.3232,111.0946,111.0946,3581.0
2016-12-23 11:10:00,174.88,174.89,174.51,174.68,12439.0,111.0946,111.1009,110.8595,110.9675,12439.0
2016-12-23 11:15:00,174.6,174.79,174.56,174.63,3946.0,110.9167,111.0374,110.8913,110.9357,3946.0
2016-12-23 11:20:00,174.69,175.04,174.67,174.93,5150.0,110.9739,111.1962,110.9612,111.1263,5150.0
2016-12-23 11:25:00,174.94,175.01,174.85,175.0,4395.0,111.1327,111.1771,111.0755,111.1708,4395.0
2016-12-23 11:30:00,174.87,175.26,174.87,175.26,6325.0,111.0882,111.336,111.0882,111.336,6325.0
2016-12-23 11:35:00,175.15,175.36,175.13,175.36,2533.0,111.2661,111.3995,111.2534,111.3995,2533.0
2016-12-23 11:40:00,175.26,175.38,175.26,175.38,5575.0,111.336,111.4122,111.336,111.4122,5575.0
2016-12-23 11:45:00,175.39,175.53,175.34,175.37,24103.0,111.4185,111.5075,111.3868,111.4058,24103.0
2016-12-23 11:50:00,175.42,175.5,175.39,175.5,3000.0,111.4376,111.4884,111.4185,111.4884,3000.0
2016-12-23 11:55:00,175.51,175.73,175.51,175.52,2950.0,111.4948,111.6345,111.4948,111.5011,2950.0
2016-12-23 12:00:00,175.56,175.79,175.53,175.56,7500.0,111.5265,111.6726,111.5075,111.5265,7500.0
2016-12-23 12:05:00,175.5,175.56,175.3,175.48,4453.0,111.4884,111.5265,111.3614,111.4757,4453.0
2016-12-23 12:10:00,175.52,175.54,175.33,175.34,5550.0,111.5011,111.5138,111.3804,111.3868,5550.0
2016-12-23 12:15:00,175.4,175.4,175.29,175.37,2176.0,111.4249,111.4249,111.355,111.4058,2176.0
2016-12-23 12:20:00,175.32,175.5,175.26,175.26,8793.0,111.3741,111.4884,111.336,111.336,8793.0
2016-12-23 12:25:00,175.3,175.41,175.24,175.24,4996.0,111.3614,111.4312,111.3232,111.3232,4996.0
2016-12-23 12:30:00,175.24,175.33,175.23,175.23,3250.0,111.3232,111.3804,111.3169,111.3169,3250.0
2016-12-23 12:35:00,175.22,175.45,175.2,175.44,6230.0,111.3105,111.4567,111.2978,111.4503,6230.0
2016-12-23 12:40:00,175.42,175.66,175.37,175.66,9189.0,111.4376,111.5901,111.4058,111.5901,9189.0
2016-12-23 12:45:00,175.65,175.66,175.54,175.54,9421.0,111.5837,111.5901,111.5138,111.5138,9421.0
2016-12-23 12:50:00,175.55,175.6,175.42,175.6,5649.0,111.5202,111.5519,111.4376,111.5519,5649.0
2016-12-23 12:55:00,175.6,175.65,175.58,175.61,2230.0,111.5519,111.5837,111.5392,111.5583,2230.0
2016-12-23 13:00:00,175.61,175.67,175.5,175.56,2352.0,111.5583,111.5964,111.4884,111.5265,2352.0
2016-12-23 13:05:00,175.51,175.74,175.51,175.56,2407.0,111.4948,111.6409,111.4948,111.5265,2407.0
2016-12-23 13:10:00,175.6,175.68,175.55,175.61,8760.0,111.5519,111.6028,111.5202,111.5583,8760.0
2016-12-23 13:15:00,175.61,175.76,175.61,175.71,4094.0,111.5583,111.6536,111.5583,111.6218,4094.0
2016-12-23 13:20:00,175.7,175.75,175.66,175.73,2452.0,111.6155,111.6472,111.5901,111.6345,2452.0
2016-12-23 13:25:00,175.75,175.8,175.6,175.7,6604.0,111.6472,111.679,111.5519,111.6155,6604.0
2016-12-23 13:30:00,175.69,175.8,175.61,175.8,19033.0,111.6091,111.679,111.5583,111.679,19033.0
2016-12-23 13:35:00,175.7,175.91,175.69,175.79,9329.0,111.6155,111.7489,111.6091,111.6726,9329.0
2016-12-23 13:40:00,175.81,175.86,175.71,175.78,1800.0,111.6853,111.7171,111.6218,111.6663,1800.0
2016-12-23 13:45:00,175.78,176.1,175.78,176.1,3297.0,111.6663,111.8696,111.6663,111.8696,3297.0
2016-12-23 13:50:00,176.12,176.15,175.98,176.06,18996.0,111.8823,111.9013,111.7933,111.8442,18996.0
2016-12-23 13:55:00,176.1,176.21,176.09,176.21,6287.0,111.8696,111.9395,111.8632,111.9395,6287.0
2016-12-23 14:00:00,176.15,176.32,176.03,176.11,7827.0,111.9013,112.0093,111.8251,111.8759,7827.0
2016-12-23 14:05:00,176.01,176.22,176.01,176.16,1540.0,111.8124,111.9458,111.8124,111.9077,1540.0
2016-12-23 14:10:00,176.19,176.21,176.06,176.08,7293.0,111.9267,111.9395,111.8442,111.8569,7293.0
2016-12-23 14:15:00,176.12,176.21,176.1,176.2,4323.0,111.8823,111.9395,111.8696,111.9331,4323.0
2016-12-23 14:20:00,176.2,176.24,176.13,176.2,5878.0,111.9331,111.9585,111.8886,111.9331,5878.0
2016-12-23 14:25:00,176.24,176.29,176.04,176.1,11598.0,111.9585,111.9903,111.8315,111.8696,11598.0
2016-12-23 14:30:00,176.11,176.13,175.99,176.04,5914.0,111.8759,111.8886,111.7997,111.8315,5914.0
2016-12-23 14:35:00,175.97,176.07,175.94,176.02,3080.0,111.787,111.8505,111.7679,111.8188,3080.0
2016-12-23 14:40:00,176.09,176.09,175.96,175.96,2609.0,111.8632,111.8632,111.7806,111.7806,2609.0
2016-12-23 14:45:00,175.96,176.12,175.96,176.0,2202.0,111.7806,111.8823,111.7806,111.806,2202.0
2016-12-23 14:50:00,175.98,176.13,175.98,176.01,4300.0,111.7933,111.8886,111.7933,111.8124,4300.0
2016-12-23 14:55:00,176.0,176.14,176.0,176.02,2895.0,111.806,111.895,111.806,111.8188,2895.0
2016-12-23 15:00:00,176.11,176.28,176.06,176.11,17733.0,111.8759,111.9839,111.8442,111.8759,17733.0
2016-12-23 15:05:00,176.05,176.09,175.98,175.98,2220.0,111.8378,111.8632,111.7933,111.7933,2220.0
2016-12-23 15:10:00,176.02,176.02,175.65,175.65,4477.0,111.8188,111.8188,111.5837,111.5837,4477.0
2016-12-23 15:15:00,175.64,175.68,175.57,175.58,12414.0,111.5774,111.6028,111.5329,111.5392,12414.0
2016-12-23 15:20:00,175.56,175.59,175.5,175.55,3344.0,111.5265,111.5456,111.4884,111.5202,3344.0
2016-12-23 15:25:00,175.55,175.59,175.37,175.37,6495.0,111.5202,111.5456,111.4058,111.4058,6495.0
2016-12-23 15:30:00,175.46,175.59,175.42,175.56,5350.0,111.463,111.5456,111.4376,111.5265,5350.0
2016-12-23 15:35:00,175.61,175.72,175.48,175.58,25374.0,111.5583,111.6282,111.4757,111.5392,25374.0
2016-12-23 15:40:00,175.55,175.67,175.48,175.51,49919.0,111.5202,111.5964,111.4757,111.4948,49919.0
2016-12-23 15:45:00,175.54,175.74,175.38,175.56,51800.0,111.5138,111.6409,111.4122,111.5265,51800.0
2016-12-23 15:50:00,175.55,175.88,175.55,175.83,21436.0,111.5202,111.7298,111.5202,111.6981,21436.0
2016-12-23 15:55:00,175.81,176.0,175.78,175.94,32006.0,111.6853,111.806,111.6663,111.7679,32006.0
2016-12-27 09:30:00,175.96,176.23,175.88,176.08,12801.0,111.7806,111.9522,111.7298,111.8569,12801.0
2016-12-27 09:35:00,175.98,175.99,175.29,175.29,4773.0,111.7933,111.7997,111.355,111.355,4773.0
2016-12-27 09:40:00,175.33,175.79,175.33,175.71,1100.0,111.3804,111.6726,111.3804,111.6218,1100.0
2016-12-27 09:45:00,175.84,175.97,175.71,175.9,5550.0,111.7044,111.787,111.6218,111.7425,5550.0
2016-12-27 09:50:00,175.85,176.12,175.8,175.93,18356.0,111.7108,111.8823,111.679,111.7616,18356.0
2016-12-27 09:55:00,175.91,176.16,175.7,175.95,23048.0,111.7489,111.9077,111.6155,111.7743,23048.0
2016-12-27 10:00:00,175.98,176.2,175.78,175.92,18891.0,111.7933,111.9331,111.6663,111.7552,18891.0
2016-12-27 10:05:00,175.99,176.29,175.85,176.1,35244.0,111.7997,111.9903,111.7108,111.8696,35244.0
2016-12-27 10:10:00,176.1,176.26,175.76,176.05,59367.0,111.8696,111.9712,111.6536,111.8378,59367.0
2016-12-27 10:15:00,176.18,176.18,175.89,175.96,28372.0,111.9204,111.9204,111.7362,111.7806,28372.0
2016-12-27 10:20:00,175.89,176.02,175.66,175.9,24900.0,111.7362,111.8188,111.5901,111.7425,24900.0
2016-12-27 10:25:00,175.98,176.27,175.96,176.08,6531.0,111.7933,111.9776,111.7806,111.8569,6531.0
2016-12-27 10:30:00,176.09,176.19,175.9,176.19,15325.0,111.8632,111.9267,111.7425,111.9267,15325.0
2016-12-27 10:35:00,176.19,176.23,176.03,176.04,3038.0,111.9267,111.9522,111.8251,111.8315,3038.0
2016-12-27 10:40:00,176.05,176.18,175.78,176.18,20042.0,111.8378,111.9204,111.6663,111.9204,20042.0
2016-12-27 10:45:00,176.12,176.23,175.94,176.03,21470.0,111.8823,111.9522,111.7679,111.8251,21470.0
2016-12-27 10:50:00,175.98,175.98,175.87,175.95,1521.0,111.7933,111.7933,111.7235,111.7743,1521.0
2016-12-27 10:55:00,175.89,176.11,175.89,176.03,12504.0,111.7362,111.8759,111.7362,111.8251,12504.0
2016-12-27 11:00:00,176.03,176.12,175.96,176.09,3125.0,111.8251,111.8823,111.7806,111.8632,3125.0
2016-12-27 11:05:00,176.04,176.11,175.96,176.0,8419.0,111.8315,111.8759,111.7806,111.806,8419.0
2016-12-27 11:10:00,176.04,176.1,175.85,175.86,4272.0,111.8315,111.8696,111.7108,111.7171,4272.0
2016-12-27 11:15:00,175.88,176.07,175.87,175.89,4341.0,111.7298,111.8505,111.7235,111.7362,4341.0
2016-12-27 11:20:00,175.88,175.92,175.77,175.77,3501.0,111.7298,111.7552,111.6599,111.6599,3501.0
2016-12-27 11:25:00,175.83,175.92,175.6,175.92,4937.0,111.6981,111.7552,111.5519,111.7552,4937.0
2016-12-27 11:30:00,176.0,176.08,175.87,175.87,6004.0,111.806,111.8569,111.7235,111.7235,6004.0
2016-12-27 11:35:00,175.88,176.15,175.86,176.09,21043.0,111.7298,111.9013,111.7171,111.8632,21043.0
2016-12-27 11:40:00,176.05,176.1,175.94,176.03,28458.0,111.8378,111.8696,111.7679,111.8251,28458.0
2016-12-27 11:45:00,176.0,176.03,175.67,175.86,18455.0,111.806,111.8251,111.5964,111.7171,18455.0
2016-12-27 11:50:00,175.82,175.96,175.82,175.85,16094.0,111.6917,111.7806,111.6917,111.7108,16094.0
2016-12-27 11:55:00,175.9,176.0,175.79,175.91,9757.0,111.7425,111.806,111.6726,111.7489,9757.0
2016-12-27 12:00:00,175.87,175.9,175.77,175.9,5247.0,111.7235,111.7425,111.6599,111.7425,5247.0
2016-12-27 12:05:00,175.91,175.96,175.85,175.85,8400.0,111.7489,111.7806,111.7108,111.7108,8400.0
2016-12-27 12:10:00,175.88,175.92,175.55,175.6,6890.0,111.7298,111.7552,111.5202,111.5519,6890.0
2016-12-27 12:15:00,175.59,175.69,175.54,175.56,5255.0,111.5456,111.6091,111.5138,111.5265,5255.0
2016-12-27 12:20:00,175.64,175.64,175.44,175.44,3000.0,111.5774,111.5774,111.4503,111.4503,3000.0
2016-12-27 12:25:00,175.52,175.69,175.48,175.66,14973.0,111.5011,111.6091,111.4757,111.5901,14973.0
2016-12-27 12:30:00,175.66,175.87,175.63,175.83,9963.0,111.5901,111.7235,111.571,111.6981,9963.0
2016-12-27 12:35:00,175.8,175.85,175.6,175.6,6153.0,111.679,111.7108,111.5519,111.5519,6153.0
2016-12-27 12:40:00,175.55,175.73,175.55,175.67,2713.0,111.5202,111.6345,111.5202,111.5964,2713.0
2016-12-27 12:45:00,175.71,175.84,175.67,175.67,3762.0,111.6218,111.7044,111.5964,111.5964,3762.0
2016-12-27 12:50:00,175.67,175.9,175.67,175.9,4191.0,111.5964,111.7425,111.5964,111.7425,4191.0
2016-12-27 12:55:00,175.92,176.02,175.9,175.94,7000.0,111.7552,111.8188,111.7425,111.7679,7000.0
2016-12-27 13:00:00,175.96,176.33,175.92,176.1,18388.0,111.7806,112.0157,111.7552,111.8696,18388.0
2016-12-27 13:05:00,176.14,176.28,176.08,176.28,8410.0,111.895,111.9839,111.8569,111.9839,8410.0
2016-12-27 13:10:00,176.22,176.31,176.16,176.16,3560.0,111.9458,112.003,111.9077,111.9077,3560.0
2016-12-27 13:15:00,176.16,176.18,175.96,176.11,12080.0,111.9077,111.9204,111.7806,111.8759,12080.0
2016-12-27 13:20:00,176.12,176.12,176.0,176.0,600.0,111.8823,111.8823,111.806,111.806,600.0
2016-12-27 13:25:00,176.01,176.3,176.01,176.25,3471.0,111.8124,111.9966,111.8124,111.9649,3471.0
2016-12-27 13:30:00,176.31,176.35,176.12,176.35,7252.0,112.003,112.0284,111.8823,112.0284,7252.0
2016-12-27 13:35:00,176.35,176.35,176.18,176.18,1863.0,112.0284,112.0284,111.9204,111.9204,1863.0
2016-12-27 13:40:00,176.24,176.36,176.24,176.31,3340.0,111.9585,112.0347,111.9585,112.003,3340.0
2016-12-27 13:45:00,176.31,176.32,176.13,176.25,14302.0,112.003,112.0093,111.8886,111.9649,14302.0
2016-12-27 13:50:00,176.26,176.3,176.11,176.21,6900.0,111.9712,111.9966,111.8759,111.9395,6900.0
2016-12-27 13:55:00,176.15,176.26,176.14,176.18,14976.0,111.9013,111.9712,111.895,111.9204,14976.0
2016-12-27 14:00:00,176.16,176.18,175.97,176.05,5469.0,111.9077,111.9204,111.787,111.8378,5469.0
2016-12-27 14:05:00,176.05,176.05,175.85,175.91,5400.0,111.8378,111.8378,111.7108,111.7489,5400.0
2016-12-27 14:10:00,176.01,176.24,175.97,176.24,4614.0,111.8124,111.9585,111.787,111.9585,4614.0
2016-12-27 14:15:00,176.2,176.35,176.16,176.22,6967.0,111.9331,112.0284,111.9077,111.9458,6967.0
2016-12-27 14:20:00,176.11,176.17,176.01,176.01,2200.0,111.8759,111.914,111.8124,111.8124,2200.0
2016-12-27 14:25:00,176.02,176.18,176.01,176.04,5828.0,111.8188,111.9204,111.8124,111.8315,5828.0
2016-12-27 14:30:00,176.04,176.17,175.98,175.98,4920.0,111.8315,111.914,111.7933,111.7933,4920.0
2016-12-27 14:35:00,176.08,176.22,175.99,176.06,2771.0,111.8569,111.9458,111.7997,111.8442,2771.0
2016-12-27 14:40:00,176.05,176.05,175.87,175.99,4583.0,111.8378,111.8378,111.7235,111.7997,4583.0
2016-12-27 14:45:00,175.99,176.08,175.93,175.93,2327.0,111.7997,111.8569,111.7616,111.7616,2327.0
2016-12-27 14:50:00,175.91,175.95,175.82,175.84,3400.0,111.7489,111.7743,111.6917,111.7044,3400.0
2016-12-27 14:55:00,175.81,175.86,175.73,175.73,4047.0,111.6853,111.7171,111.6345,111.6345,4047.0
2016-12-27 15:00:00,175.78,176.03,175.78,176.03,2749.0,111.6663,111.8251,111.6663,111.8251,2749.0
2016-12-27 15:05:00,175.9,175.94,175.84,175.89,5241.0,111.7425,111.7679,111.7044,111.7362,5241.0
2016-12-27 15:10:00,175.85,175.93,175.78,175.81,7095.0,111.7108,111.7616,111.6663,111.6853,7095.0
2016-12-27 15:15:00,175.8,175.83,175.58,175.64,4861.0,111.679,111.6981,111.5392,111.5774,4861.0
2016-12-27 15:20:00,175.71,175.76,175.46,175.56,9603.0,111.6218,111.6536,111.463,111.5265,9603.0
2016-12-27 15:25:00,175.56,175.59,175.41,175.59,5516.0,111.5265,111.5456,111.4312,111.5456,5516.0
2016-12-27 15:30:00,175.59,175.73,175.51,175.69,8374.0,111.5456,111.6345,111.4948,111.6091,8374.0
2016-12-27 15:35:00,175.73,175.75,175.65,175.74,5627.0,111.6345,111.6472,111.5837,111.6409,5627.0
2016-12-27 15:40:00,175.73,175.93,175.67,175.93,12098.0,111.6345,111.7616,111.5964,111.7616,12098.0
2016-12-27 15:45:00,175.93,176.09,175.93,176.02,14089.0,111.7616,111.8632,111.7616,111.8188,14089.0
2016-12-27 15:50:00,176.02,176.05,175.95,175.96,13137.0,111.8188,111.8378,111.7743,111.7806,13137.0
2016-12-27 15:55:00,175.95,176.02,175.87,175.9,51498.0,111.7743,111.8188,111.7235,111.7425,51498.0
2016-12-28 09:30:00,176.41,176.56,175.21,175.22,27493.0,112.0665,112.1618,111.3042,111.3105,27493.0
2016-12-28 09:35:00,175.19,175.88,174.9,175.64,17230.0,111.2915,111.7298,111.1073,111.5774,17230.0
2016-12-28 09:40:00,175.84,176.33,175.37,175.37,10874.0,111.7044,112.0157,111.4058,111.4058,10874.0
2016-12-28 09:45:00,175.38,175.43,175.05,175.05,5662.0,111.4122,111.4439,111.2025,111.2025,5662.0
2016-12-28 09:50:00,175.02,175.23,174.86,175.04,12638.0,111.1835,111.3169,111.0818,111.1962,12638.0
2016-12-28 09:55:00,175.04,175.14,174.78,174.79,6326.0,111.1962,111.2597,111.031,111.0374,6326.0
2016-12-28 10:00:00,174.86,175.0,174.65,174.68,10746.0,111.0818,111.1708,110.9484,110.9675,10746.0
2016-12-28 10:05:00,174.69,174.99,174.41,174.99,15858.0,110.9739,111.1644,110.796,111.1644,15858.0
2016-12-28 10:10:00,174.95,174.99,174.45,174.45,26901.0,111.139,111.1644,110.8214,110.8214,26901.0
2016-12-28 10:15:00,174.49,174.67,174.34,174.51,16666.0,110.8468,110.9612,110.7515,110.8595,16666.0
2016-12-28 10:20:00,174.53,174.82,174.33,174.38,19126.0,110.8722,111.0564,110.7452,110.7769,19126.0
2016-12-28 10:25:00,174.45,174.51,174.28,174.35,8702.0,110.8214,110.8595,110.7134,110.7579,8702.0
2016-12-28 10:30:00,174.31,174.33,174.1,174.22,11431.0,110.7325,110.7452,110.5991,110.6753,11431.0
2016-12-28 10:35:00,174.15,174.34,174.04,174.13,4752.0,110.6308,110.7515,110.5609,110.6181,4752.0
2016-12-28 10:40:00,174.14,174.26,173.94,173.94,14890.0,110.6245,110.7007,110.4974,110.4974,14890.0
2016-12-28 10:45:00,173.93,173.98,173.59,173.61,27991.0,110.4911,110.5228,110.2751,110.2878,27991.0
2016-12-28 10:50:00,173.65,173.65,173.39,173.39,10595.0,110.3132,110.3132,110.148,110.148,10595.0
2016-12-28 10:55:00,173.46,173.5,173.11,173.3,17063.0,110.1925,110.2179,109.9701,110.0908,17063.0
2016-12-28 11:00:00,173.31,173.68,173.27,173.57,17214.0,110.0972,110.3322,110.0718,110.2624,17214.0
2016-12-28 11:05:00,173.53,173.67,173.46,173.55,13500.0,110.237,110.3259,110.1925,110.2497,13500.0
2016-12-28 11:10:00,173.64,173.85,173.61,173.73,6073.0,110.3068,110.4402,110.2878,110.364,6073.0
2016-12-28 11:15:00,173.72,173.76,173.62,173.73,8505.0,110.3577,110.3831,110.2941,110.364,8505.0
2016-12-28 11:20:00,173.76,173.84,173.66,173.81,4211.0,110.3831,110.4339,110.3195,110.4148,4211.0
2016-12-28 11:25:00,173.85,173.95,173.7,173.85,6572.0,110.4402,110.5038,110.3449,110.4402,6572.0
2016-12-28 11:30:00,173.84,174.15,173.84,174.12,1764.0,110.4339,110.6308,110.4339,110.6118,1764.0
2016-12-28 11:35:00,174.06,174.44,174.06,174.38,5923.0,110.5736,110.815,110.5736,110.7769,5923.0
2016-12-28 11:40:00,174.46,174.53,174.37,174.45,10897.0,110.8277,110.8722,110.7706,110.8214,10897.0
2016-12-28 11:45:00,174.43,174.56,174.28,174.29,9079.0,110.8087,110.8913,110.7134,110.7198,9079.0
2016-12-28 11:50:00,174.42,174.52,174.36,174.36,4232.0,110.8023,110.8659,110.7642,110.7642,4232.0
2016-12-28 11:55:00,174.37,174.4,174.16,174.18,7177.0,110.7706,110.7896,110.6372,110.6499,7177.0
2016-12-28 12:00:00,174.13,174.25,173.95,174.05,3578.0,110.6181,110.6943,110.5038,110.5673,3578.0
2016-12-28 12:05:00,174.09,174.16,174.06,174.11,9610.0,110.5927,110.6372,110.5736,110.6054,9610.0
2016-12-28 12:10:00,174.09,174.09,173.87,173.95,3322.0,110.5927,110.5927,110.4529,110.5038,3322.0
2016-12-28 12:15:00,173.95,173.95,173.75,173.75,1100.0,110.5038,110.5038,110.3767,110.3767,1100.0
2016-12-28 12:20:00,173.74,173.8,173.67,173.75,23033.0,110.3704,110.4085,110.3259,110.3767,23033.0
2016-12-28 12:25:00,173.82,174.11,173.76,174.11,6991.0,110.4212,110.6054,110.3831,110.6054,6991.0
2016-12-28 12:30:00,174.18,174.26,174.1,174.21,8415.0,110.6499,110.7007,110.5991,110.6689,8415.0
2016-12-28 12:35:00,174.15,174.3,174.15,174.3,5801.0,110.6308,110.7261,110.6308,110.7261,5801.0
2016-12-28 12:40:00,174.27,174.35,174.04,174.25,14100.0,110.707,110.7579,110.5609,110.6943,14100.0
2016-12-28 12:45:00,174.24,174.27,174.17,174.19,7000.0,110.688,110.707,110.6435,110.6562,7000.0
2016-12-28 12:50:00,174.19,174.26,174.13,174.14,4603.0,110.6562,110.7007,110.6181,110.6245,4603.0
2016-12-28 12:55:00,174.2,174.24,174.15,174.15,3800.0,110.6626,110.688,110.6308,110.6308,3800.0
2016-12-28 13:00:00,174.17,174.28,174.14,174.19,5713.0,110.6435,110.7134,110.6245,110.6562,5713.0
2016-12-28 13:05:00,174.17,174.2,174.09,174.13,6365.0,110.6435,110.6626,110.5927,110.6181,6365.0
2016-12-28 13:10:00,174.14,174.14,173.82,173.82,6470.0,110.6245,110.6245,110.4212,110.4212,6470.0
2016-12-28 13:15:00,173.92,173.92,173.68,173.72,14144.0,110.4847,110.4847,110.3322,110.3577,14144.0
2016-12-28 13:20:00,173.72,173.87,173.63,173.87,15064.0,110.3577,110.4529,110.3005,110.4529,15064.0
2016-12-28 13:25:00,173.88,174.08,173.88,173.97,5780.0,110.4593,110.5863,110.4593,110.5165,5780.0
2016-12-28 13:30:00,173.99,174.24,173.99,174.2,10890.0,110.5292,110.688,110.5292,110.6626,10890.0
2016-12-28 13:35:00,174.26,174.27,174.06,174.22,19195.0,110.7007,110.707,110.5736,110.6753,19195.0
2016-12-28 13:40:00,174.24,174.26,174.12,174.21,12267.0,110.688,110.7007,110.6118,110.6689,12267.0
2016-12-28 13:45:00,174.2,174.25,174.17,174.17,12101.0,110.6626,110.6943,110.6435,110.6435,12101.0
2016-12-28 13:50:00,174.17,174.26,174.17,174.22,15294.0,110.6435,110.7007,110.6435,110.6753,15294.0
2016-12-28 13:55:00,174.22,174.3,174.14,174.21,19088.0,110.6753,110.7261,110.6245,110.6689,19088.0
2016-12-28 14:00:00,174.22,174.23,174.1,174.13,4688.0,110.6753,110.6816,110.5991,110.6181,4688.0
2016-12-28 14:05:00,174.18,174.18,173.95,174.1,5541.0,110.6499,110.6499,110.5038,110.5991,5541.0
2016-12-28 14:10:00,174.07,174.14,173.93,174.04,4439.0,110.58,110.6245,110.4911,110.5609,4439.0
2016-12-28 14:15:00,173.99,174.02,173.91,173.95,5520.0,110.5292,110.5482,110.4784,110.5038,5520.0
2016-12-28 14:20:00,173.98,174.0,173.91,174.0,5080.0,110.5228,110.5355,110.4784,110.5355,5080.0
2016-12-28 14:25:00,173.92,174.31,173.92,174.23,8599.0,110.4847,110.7325,110.4847,110.6816,8599.0
2016-12-28 14:30:00,174.21,174.24,173.97,174.02,10762.0,110.6689,110.688,110.5165,110.5482,10762.0
2016-12-28 14:35:00,173.97,174.02,173.91,174.02,5309.0,110.5165,110.5482,110.4784,110.5482,5309.0
2016-12-28 14:40:00,174.06,174.06,173.87,173.87,4047.0,110.5736,110.5736,110.4529,110.4529,4047.0
2016-12-28 14:45:00,173.87,173.93,173.84,173.87,6554.0,110.4529,110.4911,110.4339,110.4529,6554.0
2016-12-28 14:50:00,173.83,173.83,173.57,173.58,4321.0,110.4275,110.4275,110.2624,110.2687,4321.0
2016-12-28 14:55:00,173.6,173.88,173.6,173.88,7976.0,110.2814,110.4593,110.2814,110.4593,7976.0
2016-12-28 15:00:00,173.89,174.15,173.88,174.15,8122.0,110.4656,110.6308,110.4593,110.6308,8122.0
2016-12-28 15:05:00,174.13,174.13,173.81,173.88,6069.0,110.6181,110.6181,110.4148,110.4593,6069.0
2016-12-28 15:10:00,173.86,173.99,173.83,173.96,5302.0,110.4466,110.5292,110.4275,110.5101,5302.0
2016-12-28 15:15:00,174.03,174.05,173.85,173.93,6782.0,110.5546,110.5673,110.4402,110.4911,6782.0
2016-12-28 15:20:00,173.88,173.92,173.84,173.92,6573.0,110.4593,110.4847,110.4339,110.4847,6573.0
2016-12-28 15:25:00,173.95,174.01,173.85,173.85,8478.0,110.5038,110.5419,110.4402,110.4402,8478.0
2016-12-28 15:30:00,173.86,173.95,173.76,173.93,13645.0,110.4466,110.5038,110.3831,110.4911,13645.0
2016-12-28 15:35:00,173.94,174.05,173.88,174.03,9075.0,110.4974,110.5673,110.4593,110.5546,9075.0
2016-12-28 15:40:00,174.03,174.28,174.02,174.04,34584.0,110.5546,110.7134,110.5482,110.5609,34584.0
2016-12-28 15:45:00,174.06,174.3,174.05,174.19,29840.0,110.5736,110.7261,110.5673,110.6562,29840.0
2016-12-28 15:50:00,174.21,174.23,174.03,174.13,33052.0,110.6689,110.6816,110.5546,110.6181,33052.0
2016-12-28 15:55:00,174.14,174.2,174.01,174.13,79771.0,110.6245,110.6626,110.5419,110.6181,79771.0
2016-12-29 09:30:00,174.78,174.78,173.51,173.84,35251.0,111.031,111.031,110.2242,110.4339,35251.0
2016-12-29 09:35:00,173.71,174.55,173.51,173.6,21087.0,110.3513,110.8849,110.2242,110.2814,21087.0
2016-12-29 09:40:00,173.6,173.93,173.55,173.78,12465.0,110.2814,110.4911,110.2497,110.3958,12465.0
2016-12-29 09:45:00,173.66,173.84,173.4,173.84,10522.0,110.3195,110.4339,110.1544,110.4339,10522.0
2016-12-29 09:50:00,173.84,174.68,173.78,174.52,16508.0,110.4339,110.9675,110.3958,110.8659,16508.0
2016-12-29 09:55:00,174.52,175.38,174.52,175.2,9275.0,110.8659,111.4122,110.8659,111.2978,9275.0
2016-12-29 10:00:00,175.24,175.66,175.18,175.29,13786.0,111.3232,111.5901,111.2851,111.355,13786.0
2016-12-29 10:05:00,175.3,175.39,174.88,174.96,17007.0,111.3614,111.4185,111.0946,111.1454,17007.0
2016-12-29 10:10:00,174.99,175.21,174.72,175.05,9079.0,111.1644,111.3042,110.9929,111.2025,9079.0
2016-12-29 10:15:00,175.05,175.29,174.83,174.83,23943.0,111.2025,111.355,111.0628,111.0628,23943.0
2016-12-29 10:20:00,174.84,175.18,174.65,175.11,11457.0,111.0691,111.2851,110.9484,111.2407,11457.0
2016-12-29 10:25:00,174.97,175.04,174.8,174.81,2556.0,111.1517,111.1962,111.0437,111.0501,2556.0
2016-12-29 10:30:00,174.83,175.2,174.8,174.97,8135.0,111.0628,111.2978,111.0437,111.1517,8135.0
2016-12-29 10:35:00,174.97,175.1,174.88,174.9,10235.0,111.1517,111.2343,111.0946,111.1073,10235.0
2016-12-29 10:40:00,174.84,175.15,174.6,174.89,8489.0,111.0691,111.2661,110.9167,111.1009,8489.0
2016-12-29 10:45:00,174.88,175.05,174.77,175.05,21772.0,111.0946,111.2025,111.0247,111.2025,21772.0
2016-12-29 10:50:00,175.02,175.13,174.95,175.01,23466.0,111.1835,111.2534,111.139,111.1771,23466.0
2016-12-29 10:55:00,174.94,174.99,174.77,174.83,11301.0,111.1327,111.1644,111.0247,111.0628,11301.0
2016-12-29 11:00:00,175.03,175.2,174.88,174.92,17751.0,111.1898,111.2978,111.0946,111.12,17751.0
2016-12-29 11:05:00,174.85,175.06,174.82,175.0,10974.0,111.0755,111.2089,111.0564,111.1708,10974.0
2016-12-29 11:10:00,174.98,175.15,174.91,175.05,11523.0,111.1581,111.2661,111.1136,111.2025,11523.0
2016-12-29 11:15:00,175.07,175.11,174.93,175.02,15827.0,111.2153,111.2407,111.1263,111.1835,15827.0
2016-12-29 11:20:00,175.04,175.17,174.83,175.04,33672.0,111.1962,111.2788,111.0628,111.1962,33672.0
2016-12-29 11:25:00,175.07,175.13,174.96,175.07,33503.0,111.2153,111.2534,111.1454,111.2153,33503.0
2016-12-29 11:30:00,175.06,175.12,174.89,174.89,26707.0,111.2089,111.247,111.1009,111.1009,26707.0
2016-12-29 11:35:00,174.94,175.4,174.94,175.4,88854.0,111.1327,111.4249,111.1327,111.4249,88854.0
2016-12-29 11:40:00,175.49,176.15,175.49,176.15,13171.0,111.4821,111.9013,111.4821,111.9013,13171.0
2016-12-29 11:45:00,176.14,176.31,175.96,175.96,9874.0,111.895,112.003,111.7806,111.7806,9874.0
2016-12-29 11:50:00,176.0,176.08,175.75,176.06,5418.0,111.806,111.8569,111.6472,111.8442,5418.0
2016-12-29 11:55:00,176.09,176.28,176.03,176.24,10436.0,111.8632,111.9839,111.8251,111.9585,10436.0
2016-12-29 12:00:00,176.24,176.41,175.95,175.95,20388.0,111.9585,112.0665,111.7743,111.7743,20388.0
2016-12-29 12:05:00,175.95,175.99,175.81,175.99,4520.0,111.7743,111.7997,111.6853,111.7997,4520.0
2016-12-29 12:10:00,175.95,176.1,175.9,176.1,6591.0,111.7743,111.8696,111.7425,111.8696,6591.0
2016-12-29 12:15:00,176.02,176.05,175.96,176.01,2889.0,111.8188,111.8378,111.7806,111.8124,2889.0
2016-12-29 12:20:00,176.05,176.21,175.85,175.98,8956.0,111.8378,111.9395,111.7108,111.7933,8956.0
2016-12-29 12:25:00,175.99,176.14,175.92,176.02,17651.0,111.7997,111.895,111.7552,111.8188,17651.0
2016-12-29 12:30:00,176.01,176.04,175.95,175.97,10003.0,111.8124,111.8315,111.7743,111.787,10003.0
2016-12-29 12:35:00,175.95,176.03,175.89,175.97,7334.0,111.7743,111.8251,111.7362,111.787,7334.0
2016-12-29 12:40:00,175.98,176.02,175.89,175.92,4672.0,111.7933,111.8188,111.7362,111.7552,4672.0
2016-12-29 12:45:00,175.93,176.0,175.79,175.84,4003.0,111.7616,111.806,111.6726,111.7044,4003.0
2016-12-29 12:50:00,175.82,175.82,175.71,175.76,6198.0,111.6917,111.6917,111.6218,111.6536,6198.0
2016-12-29 12:55:00,175.8,175.93,175.74,175.9,6208.0,111.679,111.7616,111.6409,111.7425,6208.0
2016-12-29 13:00:00,175.74,175.74,175.65,175.65,4082.0,111.6409,111.6409,111.5837,111.5837,4082.0
2016-12-29 13:05:00,175.71,175.8,175.71,175.78,5034.0,111.6218,111.679,111.6218,111.6663,5034.0
2016-12-29 13:10:00,175.73,175.84,175.71,175.81,7534.0,111.6345,111.7044,111.6218,111.6853,7534.0
2016-12-29 13:15:00,175.74,175.76,175.58,175.7,6759.0,111.6409,111.6536,111.5392,111.6155,6759.0
2016-12-29 13:20:00,175.71,175.82,175.53,175.72,11894.0,111.6218,111.6917,111.5075,111.6282,11894.0
2016-12-29 13:25:00,175.57,175.63,175.31,175.32,4888.0,111.5329,111.571,111.3677,111.3741,4888.0
2016-12-29 13:30:00,175.47,175.51,175.35,175.5,8090.0,111.4694,111.4948,111.3931,111.4884,8090.0
2016-12-29 13:35:00,175.55,175.63,175.53,175.53,1500.0,111.5202,111.571,111.5075,111.5075,1500.0
2016-12-29 13:40:00,175.5,175.72,175.49,175.72,5603.0,111.4884,111.6282,111.4821,111.6282,5603.0
2016-12-29 13:45:00,175.65,175.83,175.6,175.64,3662.0,111.5837,111.6981,111.5519,111.5774,3662.0
2016-12-29 13:50:00,175.71,175.99,175.71,175.95,7395.0,111.6218,111.7997,111.6218,111.7743,7395.0
2016-12-29 13:55:00,175.92,176.32,175.86,176.23,14183.0,111.7552,112.0093,111.7171,111.9522,14183.0
2016-12-29 14:00:00,176.26,176.31,176.05,176.05,1883.0,111.9712,112.003,111.8378,111.8378,1883.0
2016-12-29 14:05:00,176.05,176.12,175.92,176.05,5421.0,111.8378,111.8823,111.7552,111.8378,5421.0
2016-12-29 14:10:00,176.05,176.27,176.05,176.18,5659.0,111.8378,111.9776,111.8378,111.9204,5659.0
2016-12-29 14:15:00,176.13,176.36,176.13,176.26,2970.0,111.8886,112.0347,111.8886,111.9712,2970.0
2016-12-29 14:20:00,176.32,176.32,176.07,176.23,1900.0,112.0093,112.0093,111.8505,111.9522,1900.0
2016-12-29 14:25:00,176.15,176.18,176.04,176.09,2611.0,111.9013,111.9204,111.8315,111.8632,2611.0
2016-12-29 14:30:00,176.08,176.22,176.03,176.1,10702.0,111.8569,111.9458,111.8251,111.8696,10702.0
2016-12-29 14:35:00,176.1,176.37,176.09,176.3,6209.0,111.8696,112.0411,111.8632,111.9966,6209.0
2016-12-29 14:40:00,176.3,176.4,176.3,176.34,3338.0,111.9966,112.0602,111.9966,112.022,3338.0
2016-12-29 14:45:00,176.31,176.39,176.22,176.22,5280.0,112.003,112.0538,111.9458,111.9458,5280.0
2016-12-29 14:50:00,176.21,176.31,176.04,176.13,3864.0,111.9395,112.003,111.8315,111.8886,3864.0
2016-12-29 14:55:00,176.13,176.29,176.13,176.27,3165.0,111.8886,111.9903,111.8886,111.9776,3165.0
2016-12-29 15:00:00,176.2,176.33,176.18,176.18,3284.0,111.9331,112.0157,111.9204,111.9204,3284.0
2016-12-29 15:05:00,176.18,176.18,176.0,176.04,3571.0,111.9204,111.9204,111.806,111.8315,3571.0
2016-12-29 15:10:00,176.1,176.33,176.06,176.32,3018.0,111.8696,112.0157,111.8442,112.0093,3018.0
2016-12-29 15:15:00,176.21,176.3,176.0,176.12,7264.0,111.9395,111.9966,111.806,111.8823,7264.0
2016-12-29 15:20:00,176.12,176.19,175.91,175.97,4540.0,111.8823,111.9267,111.7489,111.787,4540.0
2016-12-29 15:25:00,175.99,176.01,175.55,175.63,15157.0,111.7997,111.8124,111.5202,111.571,15157.0
2016-12-29 15:30:00,175.63,175.8,175.58,175.61,13959.0,111.571,111.679,111.5392,111.5583,13959.0
2016-12-29 15:35:00,175.64,175.68,175.45,175.6,13386.0,111.5774,111.6028,111.4567,111.5519,13386.0
2016-12-29 15:40:00,175.62,175.96,175.6,175.83,15274.0,111.5646,111.7806,111.5519,111.6981,15274.0
2016-12-29 15:45:00,175.92,176.01,175.88,175.91,17659.0,111.7552,111.8124,111.7298,111.7489,17659.0
2016-12-29 15:50:00,175.91,175.96,175.76,175.82,37701.0,111.7489,111.7806,111.6536,111.6917,37701.0
2016-12-29 15:55:00,175.81,176.03,175.68,175.9,161807.0,111.6853,111.8251,111.6028,111.7425,161807.0
2016-12-30 09:30:00,176.61,176.61,175.61,175.8,110717.0,112.1936,112.1936,111.5583,111.679,110717.0
2016-12-30 09:35:00,175.67,177.0,175.66,176.64,19027.0,111.5964,112.4413,111.5901,112.2126,19027.0
2016-12-30 09:40:00,176.83,177.3,176.66,177.09,19283.0,112.3333,112.6319,112.2253,112.4985,19283.0
2016-12-30 09:45:00,177.13,177.82,177.13,177.28,23568.0,112.5239,112.9622,112.5239,112.6192,23568.0
2016-12-30 09:50:00,177.5,177.79,177.11,177.55,76870.0,112.7589,112.9432,112.5112,112.7907,76870.0
2016-12-30 09:55:00,177.67,178.17,177.53,177.99,16605.0,112.8669,113.1846,112.778,113.0702,16605.0
2016-12-30 10:00:00,178.04,178.2,177.55,177.58,7890.0,113.102,113.2036,112.7907,112.8098,7890.0
2016-12-30 10:05:00,177.4,178.0,177.34,177.82,26335.0,112.6954,113.0766,112.6573,112.9622,26335.0
2016-12-30 10:10:00,177.85,178.33,177.85,177.94,18277.0,112.9813,113.2862,112.9813,113.0385,18277.0
2016-12-30 10:15:00,178.04,178.12,177.65,177.74,7055.0,113.102,113.1528,112.8542,112.9114,7055.0
2016-12-30 10:20:00,177.65,177.84,177.3,177.34,12308.0,112.8542,112.9749,112.6319,112.6573,12308.0
2016-12-30 10:25:00,177.38,177.76,177.23,177.75,7709.0,112.6827,112.9241,112.5874,112.9178,7709.0
2016-12-30 10:30:00,177.82,177.92,177.51,177.8,35792.0,112.9622,113.0258,112.7653,112.9495,35792.0
2016-12-30 10:35:00,177.79,178.27,177.67,178.2,12410.0,112.9432,113.2481,112.8669,113.2036,12410.0
2016-12-30 10:40:00,178.24,178.33,178.01,178.07,111841.0,113.229,113.2862,113.0829,113.121,111841.0
2016-12-30 10:45:00,178.04,178.61,178.01,178.33,9915.0,113.102,113.4641,113.0829,113.2862,9915.0
2016-12-30 10:50:00,178.32,178.59,178.26,178.4,6051.0,113.2799,113.4514,113.2417,113.3307,6051.0
2016-12-30 10:55:00,178.41,178.69,178.4,178.56,6052.0,113.337,113.5149,113.3307,113.4323,6052.0
2016-12-30 11:00:00,178.62,178.7,178.47,178.5,4557.0,113.4704,113.5213,113.3751,113.3942,4557.0
2016-12-30 11:05:00,178.55,178.69,178.4,178.47,12073.0,113.426,113.5149,113.3307,113.3751,12073.0
2016-12-30 11:10:00,178.46,178.55,178.23,178.55,30394.0,113.3688,113.426,113.2227,113.426,30394.0
2016-12-30 11:15:00,178.5,178.64,178.3,178.5,27737.0,113.3942,113.4831,113.2671,113.3942,27737.0
2016-12-30 11:20:00,178.44,178.58,178.19,178.34,22762.0,113.3561,113.445,113.1973,113.2926,22762.0
2016-12-30 11:25:00,178.34,178.42,178.17,178.3,10476.0,113.2926,113.3434,113.1846,113.2671,10476.0
2016-12-30 11:30:00,178.2,178.4,178.14,178.32,6834.0,113.2036,113.3307,113.1655,113.2799,6834.0
2016-12-30 11:35:00,178.3,178.31,178.06,178.22,14800.0,113.2671,113.2735,113.1147,113.2163,14800.0
2016-12-30 11:40:00,178.12,178.29,178.08,178.17,5554.0,113.1528,113.2608,113.1274,113.1846,5554.0
2016-12-30 11:45:00,178.22,178.27,178.06,178.09,5953.0,113.2163,113.2481,113.1147,113.1337,5953.0
2016-12-30 11:50:00,178.13,178.32,178.04,178.08,7169.0,113.1592,113.2799,113.102,113.1274,7169.0
2016-12-30 11:55:00,178.08,178.24,178.04,178.17,3600.0,113.1274,113.229,113.102,113.1846,3600.0
2016-12-30 12:00:00,178.09,178.18,177.95,178.08,6038.0,113.1337,113.1909,113.0448,113.1274,6038.0
2016-12-30 12:05:00,178.11,178.3,178.07,178.15,8991.0,113.1465,113.2671,113.121,113.1719,8991.0
2016-12-30 12:10:00,178.25,178.28,178.08,178.2,8566.0,113.2354,113.2544,113.1274,113.2036,8566.0
2016-12-30 12:15:00,178.19,178.28,178.13,178.17,5725.0,113.1973,113.2544,113.1592,113.1846,5725.0
2016-12-30 12:20:00,178.25,178.45,178.21,178.28,4647.0,113.2354,113.3624,113.21,113.2544,4647.0
2016-12-30 12:25:00,178.32,178.45,178.08,178.08,33205.0,113.2799,113.3624,113.1274,113.1274,33205.0
2016-12-30 12:30:00,178.06,178.25,178.06,178.25,3417.0,113.1147,113.2354,113.1147,113.2354,3417.0
2016-12-30 12:35:00,178.15,178.29,177.99,178.29,4369.0,113.1719,113.2608,113.0702,113.2608,4369.0
2016-12-30 12:40:00,178.23,178.29,178.03,178.2,5289.0,113.2227,113.2608,113.0956,113.2036,5289.0
2016-12-30 12:45:00,178.15,178.31,178.13,178.28,5181.0,113.1719,113.2735,113.1592,113.2544,5181.0
2016-12-30 12:50:00,178.18,178.24,178.08,178.18,8782.0,113.1909,113.229,113.1274,113.1909,8782.0
2016-12-30 12:55:00,178.24,178.38,178.07,178.07,25927.0,113.229,113.318,113.121,113.121,25927.0
2016-12-30 13:00:00,178.2,178.3,178.02,178.1,31263.0,113.2036,113.2671,113.0893,113.1401,31263.0
2016-12-30 13:05:00,178.09,178.14,177.96,178.09,11489.0,113.1337,113.1655,113.0512,113.1337,11489.0
2016-12-30 13:10:00,178.15,178.18,178.01,178.18,5636.0,113.1719,113.1909,113.0829,113.1909,5636.0
2016-12-30 13:15:00,178.18,178.24,177.96,178.0,27076.0,113.1909,113.229,113.0512,113.0766,27076.0
2016-12-30 13:20:00,178.0,178.1,177.99,178.08,14295.0,113.0766,113.1401,113.0702,113.1274,14295.0
2016-12-30 13:25:00,178.08,178.12,178.02,178.06,10052.0,113.1274,113.1528,113.0893,113.1147,10052.0
2016-12-30 13:30:00,178.03,178.13,178.01,178.06,18369.0,113.0956,113.1592,113.0829,113.1147,18369.0
2016-12-30 13:35:00,178.1,178.34,178.04,178.26,69333.0,113.1401,113.2926,113.102,113.2417,69333.0
2016-12-30 13:40:00,178.29,178.8,178.29,178.52,24503.0,113.2608,113.5848,113.2608,113.4069,24503.0
2016-12-30 13:45:00,178.55,178.73,178.42,178.61,31263.0,113.426,113.5403,113.3434,113.4641,31263.0
2016-12-30 13:50:00,178.6,178.64,178.52,178.62,15814.0,113.4577,113.4831,113.4069,113.4704,15814.0
2016-12-30 13:55:00,178.56,178.66,178.35,178.45,32917.0,113.4323,113.4958,113.2989,113.3624,32917.0
2016-12-30 14:00:00,178.4,178.55,178.4,178.53,11469.0,113.3307,113.426,113.3307,113.4133,11469.0
2016-12-30 14:05:00,178.54,178.55,178.42,178.45,24147.0,113.4196,113.426,113.3434,113.3624,24147.0
2016-12-30 14:10:00,178.5,178.53,178.36,178.49,22310.0,113.3942,113.4133,113.3053,113.3878,22310.0
2016-12-30 14:15:00,178.49,178.53,178.31,178.34,10287.0,113.3878,113.4133,113.2735,113.2926,10287.0
2016-12-30 14:20:00,178.39,178.52,178.33,178.5,11633.0,113.3243,113.4069,113.2862,113.3942,11633.0
2016-12-30 14:25:00,178.48,178.53,178.33,178.39,18822.0,113.3815,113.4133,113.2862,113.3243,18822.0
2016-12-30 14:30:00,178.28,178.49,178.2,178.4,7875.0,113.2544,113.3878,113.2036,113.3307,7875.0
2016-12-30 14:35:00,178.44,178.49,178.3,178.3,6881.0,113.3561,113.3878,113.2671,113.2671,6881.0
2016-12-30 14:40:00,178.32,178.34,178.02,178.06,6020.0,113.2799,113.2926,113.0893,113.1147,6020.0
2016-12-30 14:45:00,178.08,178.09,177.7,177.8,9908.0,113.1274,113.1337,112.886,112.9495,9908.0
2016-12-30 14:50:00,177.71,177.94,177.56,177.77,12061.0,112.8923,113.0385,112.7971,112.9305,12061.0
2016-12-30 14:55:00,177.88,177.98,177.62,177.98,9137.0,113.0003,113.0639,112.8352,113.0639,9137.0
2016-12-30 15:00:00,177.95,177.99,177.78,177.94,12559.0,113.0448,113.0702,112.9368,113.0385,12559.0
2016-12-30 15:05:00,177.88,177.88,177.76,177.79,6848.0,113.0003,113.0003,112.9241,112.9432,6848.0
2016-12-30 15:10:00,177.8,177.84,177.75,177.84,4510.0,112.9495,112.9749,112.9178,112.9749,4510.0
2016-12-30 15:15:00,177.85,177.95,177.81,177.91,7753.0,112.9813,113.0448,112.9559,113.0194,7753.0
2016-12-30 15:20:00,177.9,178.0,177.75,177.94,11300.0,113.013,113.0766,112.9178,113.0385,11300.0
2016-12-30 15:25:00,177.92,177.95,177.84,177.91,17134.0,113.0258,113.0448,112.9749,113.0194,17134.0
2016-12-30 15:30:00,177.93,177.93,177.8,177.88,9882.0,113.0321,113.0321,112.9495,113.0003,9882.0
2016-12-30 15:35:00,177.8,177.82,177.61,177.63,13887.0,112.9495,112.9622,112.8288,112.8415,13887.0
2016-12-30 15:40:00,177.64,177.86,177.63,177.8,25422.0,112.8479,112.9876,112.8415,112.9495,25422.0
2016-12-30 15:45:00,177.81,177.85,177.65,177.75,54943.0,112.9559,112.9813,112.8542,112.9178,54943.0
2016-12-30 15:50:00,177.74,177.81,177.66,177.69,38314.0,112.9114,112.9559,112.8606,112.8796,38314.0
2016-12-30 15:55:00,177.7,178.03,177.66,178.03,188975.0,112.886,113.0956,112.8606,113.0956,188975.0
2017-01-03 09:30:00,178.68,179.53,178.31,179.06,39040.0,113.5085,114.0485,113.2735,113.7499,39040.0
2017-01-03 09:35:00,179.21,179.45,178.18,178.22,24944.0,113.8452,113.9977,113.1909,113.2163,24944.0
2017-01-03 09:40:00,178.11,178.9,177.81,177.94,16792.0,113.1465,113.6483,112.9559,113.0385,16792.0
2017-01-03 09:45:00,177.94,178.48,177.6,178.0,49873.0,113.0385,113.3815,112.8225,113.0766,49873.0
2017-01-03 09:50:00,177.9,178.19,177.6,177.84,28561.0,113.013,113.1973,112.8225,112.9749,28561.0
2017-01-03 09:55:00,177.91,178.05,177.66,177.94,13628.0,113.0194,113.1083,112.8606,113.0385,13628.0
2017-01-03 10:00:00,178.0,178.0,177.07,177.07,12981.0,113.0766,113.0766,112.4858,112.4858,12981.0
2017-01-03 10:05:00,177.08,177.92,177.07,177.67,16669.0,112.4921,113.0258,112.4858,112.8669,16669.0
2017-01-03 10:10:00,177.56,177.68,176.87,177.25,12631.0,112.7971,112.8733,112.3587,112.6001,12631.0
2017-01-03 10:15:00,177.09,177.69,177.09,177.64,11486.0,112.4985,112.8796,112.4985,112.8479,11486.0
2017-01-03 10:20:00,177.56,177.92,177.46,177.49,8030.0,112.7971,113.0258,112.7335,112.7526,8030.0
2017-01-03 10:25:00,177.65,177.9,177.53,177.67,11186.0,112.8542,113.013,112.778,112.8669,11186.0
2017-01-03 10:30:00,177.56,177.96,177.55,177.76,11069.0,112.7971,113.0512,112.7907,112.9241,11069.0
2017-01-03 10:35:00,177.76,178.0,177.76,177.81,9692.0,112.9241,113.0766,112.9241,112.9559,9692.0
2017-01-03 10:40:00,177.81,177.93,177.71,177.82,12699.0,112.9559,113.0321,112.8923,112.9622,12699.0
2017-01-03 10:45:00,177.87,178.13,177.87,177.99,11500.0,112.994,113.1592,112.994,113.0702,11500.0
2017-01-03 10:50:00,178.12,178.24,177.99,178.19,196250.0,113.1528,113.229,113.0702,113.1973,196250.0
2017-01-03 10:55:00,178.21,178.75,178.17,178.66,18726.0,113.21,113.553,113.1846,113.4958,18726.0
2017-01-03 11:00:00,178.71,178.71,178.29,178.42,8619.0,113.5276,113.5276,113.2608,113.3434,8619.0
2017-01-03 11:05:00,178.42,178.76,178.35,178.7,36867.0,113.3434,113.5594,113.2989,113.5213,36867.0
2017-01-03 11:10:00,178.73,178.95,178.49,178.91,72076.0,113.5403,113.6801,113.3878,113.6547,72076.0
2017-01-03 11:15:00,178.95,178.95,178.53,178.78,8446.0,113.6801,113.6801,113.4133,113.5721,8446.0
2017-01-03 11:20:00,178.78,179.13,178.73,179.03,23496.0,113.5721,113.7944,113.5403,113.7309,23496.0
2017-01-03 11:25:00,179.06,179.34,179.06,179.27,18016.0,113.7499,113.9278,113.7499,113.8834,18016.0
2017-01-03 11:30:00,179.25,179.42,179.13,179.28,79010.0,113.8706,113.9786,113.7944,113.8897,79010.0
2017-01-03 11:35:00,179.24,179.36,179.11,179.35,43762.0,113.8643,113.9405,113.7817,113.9342,43762.0
2017-01-03 11:40:00,179.36,179.78,179.36,179.55,26023.0,113.9405,114.2073,113.9405,114.0612,26023.0
2017-01-03 11:45:00,179.64,180.0,179.63,179.97,4824.0,114.1184,114.3471,114.112,114.328,4824.0
2017-01-03 11:50:00,179.97,180.02,179.34,179.39,55523.0,114.328,114.3598,113.9278,113.9596,55523.0
2017-01-03 11:55:00,179.38,179.54,179.31,179.47,33318.0,113.9532,114.0549,113.9088,114.0104,33318.0
2017-01-03 12:00:00,179.54,179.75,179.49,179.49,11712.0,114.0549,114.1883,114.0231,114.0231,11712.0
2017-01-03 12:05:00,179.47,179.74,179.34,179.74,5416.0,114.0104,114.1819,113.9278,114.1819,5416.0
2017-01-03 12:10:00,179.81,180.31,179.81,180.25,8582.0,114.2264,114.544,114.2264,114.5059,8582.0
2017-01-03 12:15:00,180.15,180.34,180.08,180.27,4748.0,114.4424,114.5631,114.3979,114.5186,4748.0
2017-01-03 12:20:00,180.24,180.39,180.08,180.3,13044.0,114.4996,114.5948,114.3979,114.5377,13044.0
2017-01-03 12:25:00,180.33,180.61,180.21,180.45,96812.0,114.5567,114.7346,114.4805,114.633,96812.0
2017-01-03 12:30:00,180.42,180.49,179.94,180.34,20833.0,114.6139,114.6584,114.309,114.5631,20833.0
2017-01-03 12:35:00,180.2,180.38,180.04,180.1,16693.0,114.4741,114.5885,114.3725,114.4106,16693.0
2017-01-03 12:40:00,180.14,180.16,179.84,180.05,66759.0,114.436,114.4487,114.2455,114.3789,66759.0
2017-01-03 12:45:00,180.05,180.36,179.98,180.36,16766.0,114.3789,114.5758,114.3344,114.5758,16766.0
2017-01-03 12:50:00,180.39,180.49,180.22,180.45,7385.0,114.5948,114.6584,114.4869,114.633,7385.0
2017-01-03 12:55:00,180.44,180.65,180.35,180.62,8911.0,114.6266,114.76,114.5694,114.741,8911.0
2017-01-03 13:00:00,180.51,180.56,180.24,180.28,9049.0,114.6711,114.7028,114.4996,114.525,9049.0
2017-01-03 13:05:00,180.28,180.69,180.28,180.56,35827.0,114.525,114.7854,114.525,114.7028,35827.0
2017-01-03 13:10:00,180.58,180.73,180.47,180.69,8692.0,114.7155,114.8108,114.6457,114.7854,8692.0
2017-01-03 13:15:00,180.65,181.09,180.57,180.89,19535.0,114.76,115.0395,114.7092,114.9125,19535.0
2017-01-03 13:20:00,180.88,180.97,180.82,180.9,11048.0,114.9061,114.9633,114.868,114.9188,11048.0
2017-01-03 13:25:00,180.93,181.22,180.9,181.22,10774.0,114.9379,115.1221,114.9188,115.1221,10774.0
2017-01-03 13:30:00,181.22,181.22,180.91,181.04,12397.0,115.1221,115.1221,114.9252,115.0078,12397.0
2017-01-03 13:35:00,181.04,181.16,180.93,181.0,11825.0,115.0078,115.084,114.9379,114.9824,11825.0
2017-01-03 13:40:00,181.01,181.14,180.83,180.95,19965.0,114.9887,115.0713,114.8744,114.9506,19965.0
2017-01-03 13:45:00,180.95,180.99,180.81,180.89,21634.0,114.9506,114.976,114.8617,114.9125,21634.0
2017-01-03 13:50:00,180.93,181.25,180.93,181.07,15706.0,114.9379,115.1412,114.9379,115.0268,15706.0
2017-01-03 13:55:00,181.04,181.08,180.81,181.06,18100.0,115.0078,115.0332,114.8617,115.0205,18100.0
2017-01-03 14:00:00,181.07,181.17,180.94,180.95,14119.0,115.0268,115.0904,114.9442,114.9506,14119.0
2017-01-03 14:05:00,180.95,181.05,180.36,180.67,22078.0,114.9506,115.0141,114.5758,114.7727,22078.0
2017-01-03 14:10:00,180.63,180.73,180.56,180.64,6441.0,114.7473,114.8108,114.7028,114.7537,6441.0
2017-01-03 14:15:00,180.67,180.8,180.6,180.7,7312.0,114.7727,114.8553,114.7283,114.7918,7312.0
2017-01-03 14:20:00,180.72,180.9,180.68,180.8,11586.0,114.8045,114.9188,114.7791,114.8553,11586.0
2017-01-03 14:25:00,180.78,180.86,180.71,180.84,12001.0,114.8426,114.8934,114.7981,114.8807,12001.0
2017-01-03 14:30:00,180.81,180.97,180.75,180.96,21876.0,114.8617,114.9633,114.8235,114.9569,21876.0
2017-01-03 14:35:00,180.96,181.21,180.93,180.93,33593.0,114.9569,115.1158,114.9379,114.9379,33593.0
2017-01-03 14:40:00,180.97,181.22,180.93,181.18,21134.0,114.9633,115.1221,114.9379,115.0967,21134.0
2017-01-03 14:45:00,181.2,181.2,181.0,181.06,18380.0,115.1094,115.1094,114.9824,115.0205,18380.0
2017-01-03 14:50:00,181.06,181.46,180.96,181.39,24683.0,115.0205,115.2746,114.9569,115.2301,24683.0
2017-01-03 14:55:00,181.41,181.67,181.19,181.21,16292.0,115.2428,115.408,115.1031,115.1158,16292.0
2017-01-03 15:00:00,181.16,181.57,181.14,181.54,14674.0,115.084,115.3445,115.0713,115.3254,14674.0
2017-01-03 15:05:00,181.54,181.99,181.49,181.95,54534.0,115.3254,115.6113,115.2936,115.5859,54534.0
2017-01-03 15:10:00,181.93,182.0,181.74,181.96,43086.0,115.5731,115.6176,115.4524,115.5922,43086.0
2017-01-03 15:15:00,182.0,182.0,181.32,181.43,30139.0,115.6176,115.6176,115.1856,115.2555,30139.0
2017-01-03 15:20:00,181.41,181.56,181.31,181.55,18309.0,115.2428,115.3381,115.1793,115.3318,18309.0
2017-01-03 15:25:00,181.58,181.67,181.49,181.51,33129.0,115.3508,115.408,115.2936,115.3063,33129.0
2017-01-03 15:30:00,181.5,181.71,181.47,181.71,31723.0,115.3,115.4334,115.2809,115.4334,31723.0
2017-01-03 15:35:00,181.71,181.84,181.66,181.78,24229.0,115.4334,115.516,115.4016,115.4779,24229.0
2017-01-03 15:40:00,181.78,181.93,181.76,181.78,41211.0,115.4779,115.5731,115.4652,115.4779,41211.0
2017-01-03 15:45:00,181.8,182.14,181.77,182.11,42388.0,115.4906,115.7066,115.4715,115.6875,42388.0
2017-01-03 15:50:00,182.09,182.39,182.05,182.35,66322.0,115.6748,115.8654,115.6494,115.84,66322.0
2017-01-03 15:55:00,182.35,182.6,182.34,182.53,141540.0,115.84,115.9988,115.8336,115.9543,141540.0
2017-01-04 09:30:00,182.91,183.33,182.43,182.84,30230.0,116.1957,116.4625,115.8908,116.1512,30230.0
2017-01-04 09:35:00,182.98,183.24,182.58,182.76,74884.0,116.2402,116.4053,115.9861,116.1004,74884.0
2017-01-04 09:40:00,182.86,183.04,182.17,182.29,36294.0,116.1639,116.2783,115.7256,115.8018,36294.0
2017-01-04 09:45:00,182.28,182.28,181.54,182.01,12969.0,115.7955,115.7955,115.3254,115.624,12969.0
2017-01-04 09:50:00,182.25,182.79,182.23,182.5,15181.0,115.7764,116.1195,115.7637,115.9352,15181.0
2017-01-04 09:55:00,182.61,183.2,182.45,183.2,13740.0,116.0051,116.3799,115.9035,116.3799,13740.0
2017-01-04 10:00:00,183.02,183.18,182.77,183.17,16875.0,116.2656,116.3672,116.1068,116.3609,16875.0
2017-01-04 10:05:00,183.16,183.37,182.91,183.06,19989.0,116.3545,116.4879,116.1957,116.291,19989.0
2017-01-04 10:10:00,183.13,183.14,182.6,182.86,13215.0,116.3355,116.3418,115.9988,116.1639,13215.0
2017-01-04 10:15:00,182.86,183.29,182.61,183.2,7522.0,116.1639,116.4371,116.0051,116.3799,7522.0
2017-01-04 10:20:00,183.11,183.26,182.83,182.99,26288.0,116.3228,116.418,116.1449,116.2465,26288.0
2017-01-04 10:25:00,183.09,183.45,182.95,183.04,60639.0,116.3101,116.5387,116.2211,116.2783,60639.0
2017-01-04 10:30:00,183.06,183.41,182.97,183.39,19015.0,116.291,116.5133,116.2338,116.5006,19015.0
2017-01-04 10:35:00,183.3,183.31,182.9,183.06,16082.0,116.4435,116.4498,116.1894,116.291,16082.0
2017-01-04 10:40:00,183.17,183.37,182.94,183.0,13223.0,116.3609,116.4879,116.2148,116.2529,13223.0
2017-01-04 10:45:00,183.02,183.16,182.92,183.02,23991.0,116.2656,116.3545,116.2021,116.2656,23991.0
2017-01-04 10:50:00,182.98,183.38,182.88,182.94,21761.0,116.2402,116.4943,116.1766,116.2148,21761.0
2017-01-04 10:55:00,183.08,183.19,182.93,182.97,30546.0,116.3037,116.3736,116.2084,116.2338,30546.0
2017-01-04 11:00:00,182.97,183.14,182.89,182.96,42468.0,116.2338,116.3418,116.183,116.2275,42468.0
2017-01-04 11:05:00,182.92,183.18,182.92,183.06,19527.0,116.2021,116.3672,116.2021,116.291,19527.0
2017-01-04 11:10:00,183.09,183.29,183.04,183.16,19374.0,116.3101,116.4371,116.2783,116.3545,19374.0
2017-01-04 11:15:00,183.19,183.26,183.07,183.19,23849.0,116.3736,116.418,116.2973,116.3736,23849.0
2017-01-04 11:20:00,183.22,183.25,182.97,182.97,10957.0,116.3926,116.4117,116.2338,116.2338,10957.0
2017-01-04 11:25:00,183.09,183.35,183.05,183.21,10000.0,116.3101,116.4752,116.2846,116.3863,10000.0
2017-01-04 11:30:00,183.19,183.19,182.96,183.02,9616.0,116.3736,116.3736,116.2275,116.2656,9616.0
2017-01-04 11:35:00,183.09,183.14,182.97,183.05,19255.0,116.3101,116.3418,116.2338,116.2846,19255.0
2017-01-04 11:40:00,183.04,183.11,182.92,183.02,32901.0,116.2783,116.3228,116.2021,116.2656,32901.0
2017-01-04 11:45:00,183.04,183.09,182.95,183.01,17298.0,116.2783,116.3101,116.2211,116.2592,17298.0
2017-01-04 11:50:00,183.03,183.23,183.03,183.23,8200.0,116.2719,116.399,116.2719,116.399,8200.0
2017-01-04 11:55:00,183.23,183.36,183.09,183.2,27066.0,116.399,116.4816,116.3101,116.3799,27066.0
2017-01-04 12:00:00,183.22,183.26,183.1,183.1,11514.0,116.3926,116.418,116.3164,116.3164,11514.0
2017-01-04 12:05:00,183.08,183.25,183.08,183.2,11589.0,116.3037,116.4117,116.3037,116.3799,11589.0
2017-01-04 12:10:00,183.23,183.43,183.23,183.43,7678.0,116.399,116.526,116.399,116.526,7678.0
2017-01-04 12:15:00,183.37,183.41,183.18,183.25,9745.0,116.4879,116.5133,116.3672,116.4117,9745.0
2017-01-04 12:20:00,183.28,183.4,183.21,183.36,9200.0,116.4308,116.507,116.3863,116.4816,9200.0
2017-01-04 12:25:00,183.34,183.55,183.3,183.49,20943.0,116.4689,116.6023,116.4435,116.5642,20943.0
2017-01-04 12:30:00,183.53,183.53,183.39,183.48,7777.0,116.5896,116.5896,116.5006,116.5578,7777.0
2017-01-04 12:35:00,183.49,183.55,183.43,183.45,6586.0,116.5642,116.6023,116.526,116.5387,6586.0
2017-01-04 12:40:00,183.47,183.57,183.42,183.49,35604.0,116.5515,116.615,116.5197,116.5642,35604.0
2017-01-04 12:45:00,183.5,183.55,183.45,183.48,26894.0,116.5705,116.6023,116.5387,116.5578,26894.0
2017-01-04 12:50:00,183.48,183.52,183.34,183.41,9504.0,116.5578,116.5832,116.4689,116.5133,9504.0
2017-01-04 12:55:00,183.38,183.4,183.02,183.11,7945.0,116.4943,116.507,116.2656,116.3228,7945.0
2017-01-04 13:00:00,183.13,183.19,183.04,183.05,6789.0,116.3355,116.3736,116.2783,116.2846,6789.0
2017-01-04 13:05:00,183.1,183.22,183.04,183.22,8281.0,116.3164,116.3926,116.2783,116.3926,8281.0
2017-01-04 13:10:00,183.24,183.35,183.14,183.27,6477.0,116.4053,116.4752,116.3418,116.4244,6477.0
2017-01-04 13:15:00,183.31,183.31,183.14,183.25,5141.0,116.4498,116.4498,116.3418,116.4117,5141.0
2017-01-04 13:20:00,183.22,183.3,183.14,183.15,7033.0,116.3926,116.4435,116.3418,116.3482,7033.0
2017-01-04 13:25:00,183.15,183.19,183.01,183.07,10660.0,116.3482,116.3736,116.2592,116.2973,10660.0
2017-01-04 13:30:00,183.02,183.15,183.0,183.1,7896.0,116.2656,116.3482,116.2529,116.3164,7896.0
2017-01-04 13:35:00,183.13,183.15,183.09,183.14,4919.0,116.3355,116.3482,116.3101,116.3418,4919.0
2017-01-04 13:40:00,183.13,183.31,183.09,183.31,8491.0,116.3355,116.4498,116.3101,116.4498,8491.0
2017-01-04 13:45:00,183.26,183.31,183.21,183.27,7622.0,116.418,116.4498,116.3863,116.4244,7622.0
2017-01-04 13:50:00,183.28,183.31,183.18,183.26,20352.0,116.4308,116.4498,116.3672,116.418,20352.0
2017-01-04 13:55:00,183.26,183.26,183.05,183.09,16776.0,116.418,116.418,116.2846,116.3101,16776.0
2017-01-04 14:00:00,183.09,183.31,183.06,183.28,13896.0,116.3101,116.4498,116.291,116.4308,13896.0
2017-01-04 14:05:00,183.2,183.41,183.18,183.29,11325.0,116.3799,116.5133,116.3672,116.4371,11325.0
2017-01-04 14:10:00,183.36,183.5,183.29,183.39,15690.0,116.4816,116.5705,116.4371,116.5006,15690.0
2017-01-04 14:15:00,183.42,183.5,183.39,183.39,5927.0,116.5197,116.5705,116.5006,116.5006,5927.0
2017-01-04 14:20:00,183.45,183.49,183.33,183.38,12356.0,116.5387,116.5642,116.4625,116.4943,12356.0
2017-01-04 14:25:00,183.4,183.45,183.27,183.29,3902.0,116.507,116.5387,116.4244,116.4371,3902.0
2017-01-04 14:30:00,183.3,183.55,183.27,183.41,12417.0,116.4435,116.6023,116.4244,116.5133,12417.0
2017-01-04 14:35:00,183.45,183.46,183.23,183.31,5859.0,116.5387,116.5451,116.399,116.4498,5859.0
2017-01-04 14:40:00,183.25,183.29,183.09,183.2,10370.0,116.4117,116.4371,116.3101,116.3799,10370.0
2017-01-04 14:45:00,183.2,183.21,183.05,183.14,11839.0,116.3799,116.3863,116.2846,116.3418,11839.0
2017-01-04 14:50:00,183.15,183.2,183.1,183.15,11587.0,116.3482,116.3799,116.3164,116.3482,11587.0
2017-01-04 14:55:00,183.13,183.25,183.11,183.25,8647.0,116.3355,116.4117,116.3228,116.4117,8647.0
2017-01-04 15:00:00,183.24,183.31,183.22,183.26,9252.0,116.4053,116.4498,116.3926,116.418,9252.0
2017-01-04 15:05:00,183.27,183.31,183.21,183.26,13889.0,116.4244,116.4498,116.3863,116.418,13889.0
2017-01-04 15:10:00,183.23,183.25,183.13,183.18,8891.0,116.399,116.4117,116.3355,116.3672,8891.0
2017-01-04 15:15:00,183.16,183.36,183.09,183.35,16541.0,116.3545,116.4816,116.3101,116.4752,16541.0
2017-01-04 15:20:00,183.38,183.55,183.37,183.49,17468.0,116.4943,116.6023,116.4879,116.5642,17468.0
2017-01-04 15:25:00,183.49,183.55,183.48,183.5,38221.0,116.5642,116.6023,116.5578,116.5705,38221.0
2017-01-04 15:30:00,183.49,183.88,183.46,183.85,25591.0,116.5642,116.8119,116.5451,116.7929,25591.0
2017-01-04 15:35:00,183.86,184.0,183.74,183.75,26760.0,116.7992,116.8881,116.723,116.7293,26760.0
2017-01-04 15:40:00,183.75,183.91,183.66,183.9,25855.0,116.7293,116.831,116.6722,116.8246,25855.0
2017-01-04 15:45:00,183.9,183.93,183.71,183.83,27197.0,116.8246,116.8437,116.7039,116.7801,27197.0
2017-01-04 15:50:00,183.81,183.89,183.73,183.85,42158.0,116.7674,116.8183,116.7166,116.7929,42158.0
2017-01-04 15:55:00,183.87,184.13,183.82,183.96,99674.0,116.8056,116.9707,116.7738,116.8627,99674.0
2017-01-05 09:30:00,180.05,180.1,178.17,179.09,101412.0,114.3789,114.4106,113.1846,113.769,101412.0
2017-01-05 09:35:00,179.11,179.25,178.61,179.0,60480.0,113.7817,113.8706,113.4641,113.7118,60480.0
2017-01-05 09:40:00,179.0,179.23,178.38,178.7,51743.0,113.7118,113.8579,113.318,113.5213,51743.0
2017-01-05 09:45:00,178.68,179.63,178.68,178.75,48602.0,113.5085,114.112,113.5085,113.553,48602.0
2017-01-05 09:50:00,178.81,179.14,178.67,179.01,44401.0,113.5911,113.8008,113.5022,113.7182,44401.0
2017-01-05 09:55:00,179.05,179.68,178.87,179.66,25723.0,113.7436,114.1438,113.6292,114.1311,25723.0
2017-01-05 10:00:00,179.56,180.1,179.55,179.99,35342.0,114.0676,114.4106,114.0612,114.3407,35342.0
2017-01-05 10:05:00,179.94,180.0,179.61,179.95,45192.0,114.309,114.3471,114.0993,114.3153,45192.0
2017-01-05 10:10:00,179.85,180.24,179.81,180.08,46558.0,114.2518,114.4996,114.2264,114.3979,46558.0
2017-01-05 10:15:00,180.08,180.21,179.96,180.21,34116.0,114.3979,114.4805,114.3217,114.4805,34116.0
2017-01-05 10:20:00,180.2,180.49,180.15,180.28,19136.0,114.4741,114.6584,114.4424,114.525,19136.0
2017-01-05 10:25:00,180.23,180.63,180.16,180.54,27415.0,114.4932,114.7473,114.4487,114.6901,27415.0
2017-01-05 10:30:00,180.5,181.01,180.37,180.93,30781.0,114.6647,114.9887,114.5821,114.9379,30781.0
2017-01-05 10:35:00,180.97,181.35,180.9,180.97,12067.0,114.9633,115.2047,114.9188,114.9633,12067.0
2017-01-05 10:40:00,180.91,181.01,180.42,180.82,18540.0,114.9252,114.9887,114.6139,114.868,18540.0
2017-01-05 10:45:00,180.88,181.16,180.76,181.14,23788.0,114.9061,115.084,114.8299,115.0713,23788.0
2017-01-05 10:50:00,181.15,181.49,181.15,181.38,26017.0,115.0776,115.2936,115.0776,115.2238,26017.0
2017-01-05 10:55:00,181.4,181.68,181.2,181.48,27554.0,115.2365,115.4143,115.1094,115.2873,27554.0
2017-01-05 11:00:00,181.59,182.13,181.59,181.9,21368.0,115.3572,115.7002,115.3572,115.5541,21368.0
2017-01-05 11:05:00,181.83,181.89,181.41,181.55,10761.0,115.5096,115.5477,115.2428,115.3318,10761.0
2017-01-05 11:10:00,181.54,181.55,181.22,181.38,31021.0,115.3254,115.3318,115.1221,115.2238,31021.0
2017-01-05 11:15:00,181.37,181.46,181.23,181.4,26779.0,115.2174,115.2746,115.1285,115.2365,26779.0
2017-01-05 11:20:00,181.41,181.51,181.06,181.3,26214.0,115.2428,115.3063,115.0205,115.1729,26214.0
2017-01-05 11:25:00,181.35,181.47,181.13,181.24,26322.0,115.2047,115.2809,115.0649,115.1348,26322.0
2017-01-05 11:30:00,181.3,181.4,181.07,181.25,18490.0,115.1729,115.2365,115.0268,115.1412,18490.0
2017-01-05 11:35:00,181.24,181.59,181.24,181.59,13290.0,115.1348,115.3572,115.1348,115.3572,13290.0
2017-01-05 11:40:00,181.58,181.62,181.32,181.33,9245.0,115.3508,115.3762,115.1856,115.192,9245.0
2017-01-05 11:45:00,181.44,181.68,181.36,181.68,6219.0,115.2619,115.4143,115.2111,115.4143,6219.0
2017-01-05 11:50:00,181.62,182.13,181.61,182.05,12943.0,115.3762,115.7002,115.3699,115.6494,12943.0
2017-01-05 11:55:00,181.98,182.07,181.89,182.03,18867.0,115.6049,115.6621,115.5477,115.6367,18867.0
2017-01-05 12:00:00,181.98,182.18,181.97,181.97,9484.0,115.6049,115.732,115.5986,115.5986,9484.0
2017-01-05 12:05:00,182.03,182.08,181.9,182.08,14332.0,115.6367,115.6684,115.5541,115.6684,14332.0
2017-01-05 12:10:00,182.1,182.39,182.1,182.39,4349.0,115.6811,115.8654,115.6811,115.8654,4349.0
2017-01-05 12:15:00,182.31,182.33,182.09,182.1,10891.0,115.8145,115.8273,115.6748,115.6811,10891.0
2017-01-05 12:20:00,182.1,182.26,181.95,182.15,10679.0,115.6811,115.7828,115.5859,115.7129,10679.0
2017-01-05 12:25:00,182.19,182.29,182.0,182.2,6801.0,115.7383,115.8018,115.6176,115.7447,6801.0
2017-01-05 12:30:00,182.22,182.33,182.15,182.28,5092.0,115.7574,115.8273,115.7129,115.7955,5092.0
2017-01-05 12:35:00,182.23,182.32,182.08,182.26,7958.0,115.7637,115.8209,115.6684,115.7828,7958.0
2017-01-05 12:40:00,182.23,182.32,182.14,182.28,5462.0,115.7637,115.8209,115.7066,115.7955,5462.0
2017-01-05 12:45:00,182.3,182.36,182.04,182.36,11885.0,115.8082,115.8463,115.643,115.8463,11885.0
2017-01-05 12:50:00,182.36,182.49,182.32,182.47,6839.0,115.8463,115.9289,115.8209,115.9162,6839.0
2017-01-05 12:55:00,182.46,182.5,182.2,182.38,9332.0,115.9098,115.9352,115.7447,115.859,9332.0
2017-01-05 13:00:00,182.43,182.51,182.3,182.45,4886.0,115.8908,115.9416,115.8082,115.9035,4886.0
2017-01-05 13:05:00,182.47,182.49,182.31,182.38,22186.0,115.9162,115.9289,115.8145,115.859,22186.0
2017-01-05 13:10:00,182.4,182.65,182.35,182.59,6623.0,115.8717,116.0305,115.84,115.9924,6623.0
2017-01-05 13:15:00,182.52,182.69,182.52,182.63,32482.0,115.948,116.0559,115.948,116.0178,32482.0
2017-01-05 13:20:00,182.66,182.87,182.6,182.82,5931.0,116.0369,116.1703,115.9988,116.1385,5931.0
2017-01-05 13:25:00,182.78,182.84,182.61,182.84,7603.0,116.1131,116.1512,116.0051,116.1512,7603.0
2017-01-05 13:30:00,182.74,182.98,182.73,182.97,7059.0,116.0877,116.2402,116.0814,116.2338,7059.0
2017-01-05 13:35:00,182.97,183.09,182.91,183.04,7504.0,116.2338,116.3101,116.1957,116.2783,7504.0
2017-01-05 13:40:00,183.05,183.32,183.04,183.21,8398.0,116.2846,116.4562,116.2783,116.3863,8398.0
2017-01-05 13:45:00,183.22,183.33,183.16,183.16,6823.0,116.3926,116.4625,116.3545,116.3545,6823.0
2017-01-05 13:50:00,183.11,183.31,183.02,183.31,5200.0,116.3228,116.4498,116.2656,116.4498,5200.0
2017-01-05 13:55:00,183.29,183.36,183.2,183.2,8856.0,116.4371,116.4816,116.3799,116.3799,8856.0
2017-01-05 14:00:00,183.18,183.39,183.11,183.39,4837.0,116.3672,116.5006,116.3228,116.5006,4837.0
2017-01-05 14:05:00,183.42,183.66,183.37,183.65,5500.0,116.5197,116.6722,116.4879,116.6658,5500.0
2017-01-05 14:10:00,183.58,183.61,183.33,183.43,7964.0,116.6213,116.6404,116.4625,116.526,7964.0
2017-01-05 14:15:00,183.43,183.64,183.43,183.5,6725.0,116.526,116.6594,116.526,116.5705,6725.0
2017-01-05 14:20:00,183.48,183.5,183.26,183.27,10282.0,116.5578,116.5705,116.418,116.4244,10282.0
2017-01-05 14:25:00,183.27,183.47,183.27,183.47,7083.0,116.4244,116.5515,116.4244,116.5515,7083.0
2017-01-05 14:30:00,183.35,183.53,183.33,183.41,7557.0,116.4752,116.5896,116.4625,116.5133,7557.0
2017-01-05 14:35:00,183.38,183.59,183.35,183.51,11266.0,116.4943,116.6277,116.4752,116.5769,11266.0
2017-01-05 14:40:00,183.45,183.66,183.43,183.55,12959.0,116.5387,116.6722,116.526,116.6023,12959.0
2017-01-05 14:45:00,183.55,183.71,183.46,183.71,40235.0,116.6023,116.7039,116.5451,116.7039,40235.0
2017-01-05 14:50:00,183.68,183.94,183.61,183.94,24754.0,116.6849,116.85,116.6404,116.85,24754.0
2017-01-05 14:55:00,183.9,183.96,183.83,183.95,24515.0,116.8246,116.8627,116.7801,116.8564,24515.0
2017-01-05 15:00:00,183.94,183.96,183.78,183.87,12920.0,116.85,116.8627,116.7484,116.8056,12920.0
2017-01-05 15:05:00,183.81,183.92,183.68,183.9,23768.0,116.7674,116.8373,116.6849,116.8246,23768.0
2017-01-05 15:10:00,183.89,183.99,183.73,183.92,21693.0,116.8183,116.8818,116.7166,116.8373,21693.0
2017-01-05 15:15:00,183.92,183.98,183.76,183.78,19324.0,116.8373,116.8754,116.7357,116.7484,19324.0
2017-01-05 15:20:00,183.78,183.93,183.61,183.93,17994.0,116.7484,116.8437,116.6404,116.8437,17994.0
2017-01-05 15:25:00,183.91,183.97,183.79,183.91,19056.0,116.831,116.8691,116.7547,116.831,19056.0
2017-01-05 15:30:00,183.87,184.09,183.85,184.06,24228.0,116.8056,116.9453,116.7929,116.9263,24228.0
2017-01-05 15:35:00,184.03,184.18,183.98,184.08,25199.0,116.9072,117.0025,116.8754,116.939,25199.0
2017-01-05 15:40:00,184.1,184.17,183.99,184.14,23654.0,116.9517,116.9961,116.8818,116.9771,23654.0
2017-01-05 15:45:00,184.12,184.22,184.06,184.1,33465.0,116.9644,117.0279,116.9263,116.9517,33465.0
2017-01-05 15:50:00,184.09,184.19,184.03,184.17,32320.0,116.9453,117.0088,116.9072,116.9961,32320.0
2017-01-05 15:55:00,184.17,184.73,184.16,184.52,118681.0,116.9961,117.3519,116.9898,117.2185,118681.0
2017-01-06 09:30:00,183.55,184.06,182.6,183.97,29040.0,116.6023,116.9263,115.9988,116.8691,29040.0
2017-01-06 09:35:00,183.93,183.93,182.96,183.76,15144.0,116.8437,116.8437,116.2275,116.7357,15144.0
2017-01-06 09:40:00,183.76,184.16,183.59,184.05,16263.0,116.7357,116.9898,116.6277,116.9199,16263.0
2017-01-06 09:45:00,184.05,184.55,184.05,184.41,35764.0,116.9199,117.2375,116.9199,117.1486,35764.0
2017-01-06 09:50:00,184.48,184.87,184.48,184.72,10507.0,117.1931,117.4408,117.1931,117.3455,10507.0
2017-01-06 09:55:00,184.69,185.15,184.61,185.12,17013.0,117.3265,117.6187,117.2757,117.5996,17013.0
2017-01-06 10:00:00,185.16,185.16,184.69,184.99,14611.0,117.625,117.625,117.3265,117.5171,14611.0
2017-01-06 10:05:00,184.92,185.13,184.69,185.06,13905.0,117.4726,117.606,117.3265,117.5615,13905.0
2017-01-06 10:10:00,184.99,185.14,184.91,185.14,8694.0,117.5171,117.6123,117.4662,117.6123,8694.0
2017-01-06 10:15:00,185.06,185.5,185.05,185.42,16749.0,117.5615,117.841,117.5552,117.7902,16749.0
2017-01-06 10:20:00,185.4,185.62,185.3,185.53,8505.0,117.7775,117.9173,117.714,117.8601,8505.0
2017-01-06 10:25:00,185.46,185.47,185.23,185.35,16222.0,117.8156,117.822,117.6695,117.7457,16222.0
2017-01-06 10:30:00,185.33,185.33,185.14,185.31,9857.0,117.733,117.733,117.6123,117.7203,9857.0
2017-01-06 10:35:00,185.34,185.36,185.1,185.34,10458.0,117.7394,117.7521,117.5869,117.7394,10458.0
2017-01-06 10:40:00,185.34,185.45,185.34,185.34,7207.0,117.7394,117.8093,117.7394,117.7394,7207.0
2017-01-06 10:45:00,185.31,185.39,185.08,185.34,10479.0,117.7203,117.7712,117.5742,117.7394,10479.0
2017-01-06 10:50:00,185.36,185.6,185.24,185.38,89467.0,117.7521,117.9046,117.6759,117.7648,89467.0
2017-01-06 10:55:00,185.45,185.56,185.21,185.38,11429.0,117.8093,117.8791,117.6568,117.7648,11429.0
2017-01-06 11:00:00,185.4,185.52,185.16,185.43,16356.0,117.7775,117.8537,117.625,117.7966,16356.0
2017-01-06 11:05:00,185.5,185.8,185.32,185.53,31979.0,117.841,118.0316,117.7267,117.8601,31979.0
2017-01-06 11:10:00,185.59,185.74,185.51,185.74,19124.0,117.8982,117.9935,117.8474,117.9935,19124.0
2017-01-06 11:15:00,185.78,185.99,185.7,185.92,52877.0,118.0189,118.1523,117.9681,118.1078,52877.0
2017-01-06 11:20:00,185.84,186.03,185.84,185.91,21872.0,118.057,118.1777,118.057,118.1015,21872.0
2017-01-06 11:25:00,185.87,186.15,185.81,186.14,49147.0,118.0761,118.254,118.038,118.2476,49147.0
2017-01-06 11:30:00,186.12,186.24,186.09,186.12,22809.0,118.2349,118.3111,118.2158,118.2349,22809.0
2017-01-06 11:35:00,186.1,186.15,185.94,185.95,17674.0,118.2222,118.254,118.1205,118.1269,17674.0
2017-01-06 11:40:00,186.0,186.11,185.94,186.02,19512.0,118.1587,118.2285,118.1205,118.1714,19512.0
2017-01-06 11:45:00,186.0,186.09,185.89,186.03,24271.0,118.1587,118.2158,118.0888,118.1777,24271.0
2017-01-06 11:50:00,186.12,186.18,185.95,186.07,12563.0,118.2349,118.273,118.1269,118.2031,12563.0
2017-01-06 11:55:00,186.07,186.24,186.02,186.09,15067.0,118.2031,118.3111,118.1714,118.2158,15067.0
2017-01-06 12:00:00,186.06,186.2,186.0,186.12,19943.0,118.1968,118.2857,118.1587,118.2349,19943.0
2017-01-06 12:05:00,186.14,186.33,186.11,186.33,30980.0,118.2476,118.3683,118.2285,118.3683,30980.0
2017-01-06 12:10:00,186.29,186.48,186.22,186.43,20349.0,118.3429,118.4636,118.2984,118.4318,20349.0
2017-01-06 12:15:00,186.46,186.54,186.32,186.47,13537.0,118.4509,118.5017,118.3619,118.4572,13537.0
2017-01-06 12:20:00,186.44,187.09,186.43,186.78,20348.0,118.4382,118.8511,118.4318,118.6542,20348.0
2017-01-06 12:25:00,186.78,186.83,186.54,186.83,9720.0,118.6542,118.6859,118.5017,118.6859,9720.0
2017-01-06 12:30:00,186.83,187.1,186.71,187.1,4715.0,118.6859,118.8575,118.6097,118.8575,4715.0
2017-01-06 12:35:00,187.11,187.28,187.02,187.28,7023.0,118.8638,118.9718,118.8066,118.9718,7023.0
2017-01-06 12:40:00,187.32,187.56,187.2,187.47,20494.0,118.9972,119.1497,118.921,119.0925,20494.0
2017-01-06 12:45:00,187.49,187.95,187.45,187.91,26478.0,119.1052,119.3974,119.0798,119.372,26478.0
2017-01-06 12:50:00,187.78,187.95,187.6,187.94,33601.0,119.2894,119.3974,119.1751,119.3911,33601.0
2017-01-06 12:55:00,187.91,188.0,187.73,187.99,26626.0,119.372,119.4292,119.2577,119.4228,26626.0
2017-01-06 13:00:00,188.0,188.0,187.48,187.6,13446.0,119.4292,119.4292,119.0989,119.1751,13446.0
2017-01-06 13:05:00,187.5,187.93,187.5,187.89,15221.0,119.1116,119.3847,119.1116,119.3593,15221.0
2017-01-06 13:10:00,187.85,187.97,187.65,187.81,18295.0,119.3339,119.4101,119.2068,119.3085,18295.0
2017-01-06 13:15:00,187.87,187.97,187.78,187.89,11656.0,119.3466,119.4101,119.2894,119.3593,11656.0
2017-01-06 13:20:00,187.84,188.0,187.82,187.98,12386.0,119.3275,119.4292,119.3148,119.4165,12386.0
2017-01-06 13:25:00,187.99,187.99,187.78,187.92,17607.0,119.4228,119.4228,119.2894,119.3784,17607.0
2017-01-06 13:30:00,187.89,187.92,187.67,187.71,31519.0,119.3593,119.3784,119.2196,119.245,31519.0
2017-01-06 13:35:00,187.74,187.8,187.44,187.49,16246.0,119.264,119.3021,119.0734,119.1052,16246.0
2017-01-06 13:40:00,187.49,187.54,187.36,187.4,24670.0,119.1052,119.137,119.0226,119.048,24670.0
2017-01-06 13:45:00,187.41,187.63,187.28,187.63,21872.0,119.0544,119.1941,118.9718,119.1941,21872.0
2017-01-06 13:50:00,187.64,187.82,187.57,187.65,26215.0,119.2005,119.3148,119.156,119.2068,26215.0
2017-01-06 13:55:00,187.65,187.78,187.57,187.75,25703.0,119.2068,119.2894,119.156,119.2704,25703.0
2017-01-06 14:00:00,187.75,188.04,187.63,187.87,38701.0,119.2704,119.4546,119.1941,119.3466,38701.0
2017-01-06 14:05:00,187.88,188.09,187.86,188.0,20098.0,119.353,119.4864,119.3403,119.4292,20098.0
2017-01-06 14:10:00,188.03,188.06,187.91,188.03,25409.0,119.4482,119.4673,119.372,119.4482,25409.0
2017-01-06 14:15:00,188.03,188.1,187.91,187.99,28515.0,119.4482,119.4927,119.372,119.4228,28515.0
2017-01-06 14:20:00,187.94,188.03,187.58,187.58,19508.0,119.3911,119.4482,119.1624,119.1624,19508.0
2017-01-06 14:25:00,187.58,187.61,187.22,187.28,15731.0,119.1624,119.1814,118.9337,118.9718,15731.0
2017-01-06 14:30:00,187.28,187.82,187.23,187.66,18212.0,118.9718,119.3148,118.94,119.2132,18212.0
2017-01-06 14:35:00,187.66,187.67,187.23,187.49,36115.0,119.2132,119.2196,118.94,119.1052,36115.0
2017-01-06 14:40:00,187.53,187.89,187.4,187.8,18972.0,119.1306,119.3593,119.048,119.3021,18972.0
2017-01-06 14:45:00,187.79,188.0,187.65,187.95,26861.0,119.2958,119.4292,119.2068,119.3974,26861.0
2017-01-06 14:50:00,187.89,188.07,187.77,187.98,19781.0,119.3593,119.4737,119.2831,119.4165,19781.0
2017-01-06 14:55:00,187.98,188.04,187.78,187.96,28482.0,119.4165,119.4546,119.2894,119.4038,28482.0
2017-01-06 15:00:00,187.9,188.02,187.67,187.68,44675.0,119.3657,119.4419,119.2196,119.2259,44675.0
2017-01-06 15:05:00,187.65,187.65,187.27,187.5,20040.0,119.2068,119.2068,118.9654,119.1116,20040.0
2017-01-06 15:10:00,187.46,187.53,187.43,187.5,6700.0,119.0861,119.1306,119.0671,119.1116,6700.0
2017-01-06 15:15:00,187.5,187.51,187.11,187.22,36439.0,119.1116,119.1179,118.8638,118.9337,36439.0
2017-01-06 15:20:00,187.11,187.31,187.08,187.25,14388.0,118.8638,118.9909,118.8447,118.9527,14388.0
2017-01-06 15:25:00,187.26,187.5,187.26,187.42,16678.0,118.9591,119.1116,118.9591,119.0607,16678.0
2017-01-06 15:30:00,187.42,187.55,187.23,187.23,21963.0,119.0607,119.1433,118.94,118.94,21963.0
2017-01-06 15:35:00,187.23,187.32,187.1,187.27,19819.0,118.94,118.9972,118.8575,118.9654,19819.0
2017-01-06 15:40:00,187.28,187.52,187.24,187.52,27543.0,118.9718,119.1243,118.9464,119.1243,27543.0
2017-01-06 15:45:00,187.52,187.67,187.3,187.31,32809.0,119.1243,119.2196,118.9845,118.9909,32809.0
2017-01-06 15:50:00,187.32,187.33,187.1,187.1,34828.0,118.9972,119.0036,118.8575,118.8575,34828.0
2017-01-06 15:55:00,187.14,187.21,186.75,186.81,100506.0,118.8829,118.9273,118.6351,118.6732,100506.0
2017-01-09 09:30:00,186.49,186.91,186.02,186.02,23886.0,118.4699,118.7368,118.1714,118.1714,23886.0
2017-01-09 09:35:00,186.0,186.61,185.29,186.48,29227.0,118.1587,118.5462,117.7076,118.4636,29227.0
2017-01-09 09:40:00,186.48,186.72,185.98,186.42,17371.0,118.4636,118.6161,118.146,118.4255,17371.0
2017-01-09 09:45:00,186.38,186.88,186.15,186.88,32588.0,118.4001,118.7177,118.254,118.7177,32588.0
2017-01-09 09:50:00,186.73,186.88,186.39,186.7,14373.0,118.6224,118.7177,118.4064,118.6033,14373.0
2017-01-09 09:55:00,186.66,186.83,186.4,186.46,50340.0,118.5779,118.6859,118.4128,118.4509,50340.0
2017-01-09 10:00:00,186.55,187.01,186.32,186.95,52639.0,118.5081,118.8003,118.3619,118.7622,52639.0
2017-01-09 10:05:00,186.95,187.42,186.88,186.89,11257.0,118.7622,119.0607,118.7177,118.724,11257.0
2017-01-09 10:10:00,186.8,186.94,186.46,186.8,18077.0,118.6669,118.7558,118.4509,118.6669,18077.0
2017-01-09 10:15:00,186.71,187.13,186.5,187.05,22678.0,118.6097,118.8765,118.4763,118.8257,22678.0
2017-01-09 10:20:00,186.95,186.99,186.45,186.45,9381.0,118.7622,118.7876,118.4445,118.4445,9381.0
2017-01-09 10:25:00,186.45,186.45,186.06,186.36,14917.0,118.4445,118.4445,118.1968,118.3874,14917.0
2017-01-09 10:30:00,186.35,186.45,185.89,186.23,23419.0,118.381,118.4445,118.0888,118.3048,23419.0
2017-01-09 10:35:00,186.13,186.56,185.96,186.53,18495.0,118.2412,118.5144,118.1333,118.4954,18495.0
2017-01-09 10:40:00,186.53,186.66,186.35,186.44,18997.0,118.4954,118.5779,118.381,118.4382,18997.0
2017-01-09 10:45:00,186.36,186.62,186.36,186.53,20295.0,118.3874,118.5525,118.3874,118.4954,20295.0
2017-01-09 10:50:00,186.41,186.58,186.2,186.49,14876.0,118.4191,118.5271,118.2857,118.4699,14876.0
2017-01-09 10:55:00,186.38,186.57,186.31,186.57,10357.0,118.4001,118.5208,118.3556,118.5208,10357.0
2017-01-09 11:00:00,186.54,186.69,186.36,186.69,12162.0,118.5017,118.597,118.3874,118.597,12162.0
2017-01-09 11:05:00,186.6,186.66,186.52,186.53,4200.0,118.5398,118.5779,118.489,118.4954,4200.0
2017-01-09 11:10:00,186.51,186.6,186.13,186.53,28983.0,118.4826,118.5398,118.2412,118.4954,28983.0
2017-01-09 11:15:00,186.42,186.49,186.32,186.4,6135.0,118.4255,118.4699,118.3619,118.4128,6135.0
2017-01-09 11:20:00,186.38,186.38,186.27,186.38,12434.0,118.4001,118.4001,118.3302,118.4001,12434.0
2017-01-09 11:25:00,186.29,186.39,186.2,186.23,9688.0,118.3429,118.4064,118.2857,118.3048,9688.0
2017-01-09 11:30:00,186.21,186.35,186.15,186.19,10611.0,118.2921,118.381,118.254,118.2794,10611.0
2017-01-09 11:35:00,186.2,186.34,186.05,186.11,11905.0,118.2857,118.3747,118.1904,118.2285,11905.0
2017-01-09 11:40:00,186.1,186.35,186.08,186.28,8254.0,118.2222,118.381,118.2095,118.3365,8254.0
2017-01-09 11:45:00,186.29,186.51,186.29,186.49,3382.0,118.3429,118.4826,118.3429,118.4699,3382.0
2017-01-09 11:50:00,186.43,186.72,186.38,186.67,6054.0,118.4318,118.6161,118.4001,118.5843,6054.0
2017-01-09 11:55:00,186.52,186.57,186.24,186.25,10228.0,118.489,118.5208,118.3111,118.3175,10228.0
2017-01-09 12:00:00,186.25,186.45,186.23,186.37,16624.0,118.3175,118.4445,118.3048,118.3937,16624.0
2017-01-09 12:05:00,186.38,186.75,186.38,186.71,11308.0,118.4001,118.6351,118.4001,118.6097,11308.0
2017-01-09 12:10:00,186.71,186.92,186.63,186.75,8614.0,118.6097,118.7431,118.5589,118.6351,8614.0
2017-01-09 12:15:00,186.71,186.74,186.54,186.54,7886.0,118.6097,118.6288,118.5017,118.5017,7886.0
2017-01-09 12:20:00,186.55,186.66,186.51,186.52,9334.0,118.5081,118.5779,118.4826,118.489,9334.0
2017-01-09 12:25:00,186.5,186.97,186.44,186.97,15802.0,118.4763,118.7749,118.4382,118.7749,15802.0
2017-01-09 12:30:00,186.93,187.21,186.89,187.11,19897.0,118.7495,118.9273,118.724,118.8638,19897.0
2017-01-09 12:35:00,187.09,187.15,187.01,187.06,8365.0,118.8511,118.8892,118.8003,118.832,8365.0
2017-01-09 12:40:00,187.06,187.26,187.02,187.24,10339.0,118.832,118.9591,118.8066,118.9464,10339.0
2017-01-09 12:45:00,187.27,187.79,187.19,187.7,17247.0,118.9654,119.2958,118.9146,119.2386,17247.0
2017-01-09 12:50:00,187.69,187.69,187.32,187.49,11658.0,119.2323,119.2323,118.9972,119.1052,11658.0
2017-01-09 12:55:00,187.48,187.48,187.19,187.2,13322.0,119.0989,119.0989,118.9146,118.921,13322.0
2017-01-09 13:00:00,187.23,187.24,186.92,187.01,11849.0,118.94,118.9464,118.7431,118.8003,11849.0
2017-01-09 13:05:00,187.01,187.09,186.91,187.09,7628.0,118.8003,118.8511,118.7368,118.8511,7628.0
2017-01-09 13:10:00,187.01,187.06,186.89,186.9,10221.0,118.8003,118.832,118.724,118.7304,10221.0
2017-01-09 13:15:00,186.87,186.92,186.48,186.48,5227.0,118.7113,118.7431,118.4636,118.4636,5227.0
2017-01-09 13:20:00,186.46,186.58,186.29,186.58,11890.0,118.4509,118.5271,118.3429,118.5271,11890.0
2017-01-09 13:25:00,186.46,186.56,186.37,186.56,4951.0,118.4509,118.5144,118.3937,118.5144,4951.0
2017-01-09 13:30:00,186.58,186.74,186.56,186.71,12619.0,118.5271,118.6288,118.5144,118.6097,12619.0
2017-01-09 13:35:00,186.68,186.68,186.46,186.48,2261.0,118.5906,118.5906,118.4509,118.4636,2261.0
2017-01-09 13:40:00,186.43,186.48,186.2,186.21,5523.0,118.4318,118.4636,118.2857,118.2921,5523.0
2017-01-09 13:45:00,186.22,186.33,186.22,186.3,9267.0,118.2984,118.3683,118.2984,118.3492,9267.0
2017-01-09 13:50:00,186.28,186.34,186.11,186.34,17578.0,118.3365,118.3747,118.2285,118.3747,17578.0
2017-01-09 13:55:00,186.33,186.33,186.07,186.15,19510.0,118.3683,118.3683,118.2031,118.254,19510.0
2017-01-09 14:00:00,186.15,186.29,186.07,186.14,27119.0,118.254,118.3429,118.2031,118.2476,27119.0
2017-01-09 14:05:00,186.15,186.31,186.07,186.3,13523.0,118.254,118.3556,118.2031,118.3492,13523.0
2017-01-09 14:10:00,186.3,186.35,186.22,186.32,8587.0,118.3492,118.381,118.2984,118.3619,8587.0
2017-01-09 14:15:00,186.29,186.39,186.07,186.07,10200.0,118.3429,118.4064,118.2031,118.2031,10200.0
2017-01-09 14:20:00,186.11,186.22,186.04,186.13,24821.0,118.2285,118.2984,118.1841,118.2412,24821.0
2017-01-09 14:25:00,186.16,186.33,186.1,186.32,14025.0,118.2603,118.3683,118.2222,118.3619,14025.0
2017-01-09 14:30:00,186.33,186.44,186.28,186.28,5671.0,118.3683,118.4382,118.3365,118.3365,5671.0
2017-01-09 14:35:00,186.18,186.28,186.07,186.1,7643.0,118.273,118.3365,118.2031,118.2222,7643.0
2017-01-09 14:40:00,186.11,186.23,186.08,186.15,19102.0,118.2285,118.3048,118.2095,118.254,19102.0
2017-01-09 14:45:00,186.19,186.28,186.12,186.18,11011.0,118.2794,118.3365,118.2349,118.273,11011.0
2017-01-09 14:50:00,186.22,186.27,186.07,186.19,26533.0,118.2984,118.3302,118.2031,118.2794,26533.0
2017-01-09 14:55:00,186.24,186.24,186.09,186.19,7271.0,118.3111,118.3111,118.2158,118.2794,7271.0
2017-01-09 15:00:00,186.15,186.2,186.05,186.16,22503.0,118.254,118.2857,118.1904,118.2603,22503.0
2017-01-09 15:05:00,186.16,186.16,186.03,186.05,20327.0,118.2603,118.2603,118.1777,118.1904,20327.0
2017-01-09 15:10:00,186.08,186.14,185.99,186.07,19379.0,118.2095,118.2476,118.1523,118.2031,19379.0
2017-01-09 15:15:00,186.06,186.18,186.01,186.02,22590.0,118.1968,118.273,118.165,118.1714,22590.0
2017-01-09 15:20:00,186.05,186.19,186.02,186.03,20001.0,118.1904,118.2794,118.1714,118.1777,20001.0
2017-01-09 15:25:00,186.05,186.28,186.05,186.27,13089.0,118.1904,118.3365,118.1904,118.3302,13089.0
2017-01-09 15:30:00,186.25,186.3,186.11,186.24,16327.0,118.3175,118.3492,118.2285,118.3111,16327.0
2017-01-09 15:35:00,186.25,186.27,185.88,185.91,43599.0,118.3175,118.3302,118.0824,118.1015,43599.0
2017-01-09 15:40:00,185.91,186.15,185.82,186.15,52253.0,118.1015,118.254,118.0443,118.254,52253.0
2017-01-09 15:45:00,186.13,186.22,186.08,186.14,46783.0,118.2412,118.2984,118.2095,118.2476,46783.0
2017-01-09 15:50:00,186.15,186.18,186.01,186.04,40146.0,118.254,118.273,118.165,118.1841,40146.0
2017-01-09 15:55:00,186.06,186.19,185.95,186.12,140035.0,118.1968,118.2794,118.1269,118.2349,140035.0
2017-01-10 09:30:00,185.12,185.9,184.42,184.53,25321.0,117.5996,118.0951,117.155,117.2248,25321.0
2017-01-10 09:35:00,184.92,185.46,184.34,184.72,42837.0,117.4726,117.8156,117.1041,117.3455,42837.0
2017-01-10 09:40:00,184.65,184.95,184.0,184.38,25440.0,117.3011,117.4916,116.8881,117.1295,25440.0
2017-01-10 09:45:00,184.43,184.52,184.08,184.18,20399.0,117.1613,117.2185,116.939,117.0025,20399.0
2017-01-10 09:50:00,184.17,184.44,183.7,183.93,78569.0,116.9961,117.1677,116.6976,116.8437,78569.0
2017-01-10 09:55:00,183.93,184.27,183.65,184.21,12067.0,116.8437,117.0597,116.6658,117.0215,12067.0
2017-01-10 10:00:00,184.15,184.46,184.03,184.28,9100.0,116.9834,117.1804,116.9072,117.066,9100.0
2017-01-10 10:05:00,184.25,184.58,184.21,184.41,16251.0,117.047,117.2566,117.0215,117.1486,16251.0
2017-01-10 10:10:00,184.36,184.51,184.1,184.41,82398.0,117.1168,117.2121,116.9517,117.1486,82398.0
2017-01-10 10:15:00,184.41,184.59,184.21,184.28,27605.0,117.1486,117.2629,117.0215,117.066,27605.0
2017-01-10 10:20:00,184.28,184.61,184.18,184.4,62316.0,117.066,117.2757,117.0025,117.1422,62316.0
2017-01-10 10:25:00,184.36,184.55,184.18,184.38,43744.0,117.1168,117.2375,117.0025,117.1295,43744.0
2017-01-10 10:30:00,184.33,184.57,184.16,184.36,57830.0,117.0978,117.2502,116.9898,117.1168,57830.0
2017-01-10 10:35:00,184.36,184.52,184.27,184.36,24818.0,117.1168,117.2185,117.0597,117.1168,24818.0
2017-01-10 10:40:00,184.32,184.49,184.31,184.37,46151.0,117.0914,117.1994,117.0851,117.1232,46151.0
2017-01-10 10:45:00,184.42,184.49,184.29,184.34,38068.0,117.155,117.1994,117.0724,117.1041,38068.0
2017-01-10 10:50:00,184.36,184.45,184.24,184.32,40003.0,117.1168,117.174,117.0406,117.0914,40003.0
2017-01-10 10:55:00,184.34,184.45,184.3,184.38,23066.0,117.1041,117.174,117.0787,117.1295,23066.0
2017-01-10 11:00:00,184.42,184.47,184.35,184.44,22023.0,117.155,117.1867,117.1105,117.1677,22023.0
2017-01-10 11:05:00,184.44,184.5,184.31,184.5,43179.0,117.1677,117.2058,117.0851,117.2058,43179.0
2017-01-10 11:10:00,184.48,184.56,184.31,184.37,13543.0,117.1931,117.2439,117.0851,117.1232,13543.0
2017-01-10 11:15:00,184.4,184.45,184.31,184.45,13533.0,117.1422,117.174,117.0851,117.174,13533.0
2017-01-10 11:20:00,184.4,184.57,184.39,184.42,11641.0,117.1422,117.2502,117.1359,117.155,11641.0
2017-01-10 11:25:00,184.42,184.51,184.36,184.37,17965.0,117.155,117.2121,117.1168,117.1232,17965.0
2017-01-10 11:30:00,184.4,184.44,184.37,184.4,33878.0,117.1422,117.1677,117.1232,117.1422,33878.0
2017-01-10 11:35:00,184.41,184.45,184.02,184.02,97024.0,117.1486,117.174,116.9008,116.9008,97024.0
2017-01-10 11:40:00,184.04,184.23,183.9,184.08,48392.0,116.9136,117.0343,116.8246,116.939,48392.0
2017-01-10 11:45:00,184.1,184.26,184.09,184.25,8202.0,116.9517,117.0533,116.9453,117.047,8202.0
2017-01-10 11:50:00,184.2,184.38,184.03,184.03,4612.0,117.0152,117.1295,116.9072,116.9072,4612.0
2017-01-10 11:55:00,184.03,184.28,184.02,184.28,21680.0,116.9072,117.066,116.9008,117.066,21680.0
2017-01-10 12:00:00,184.28,184.38,184.24,184.3,24946.0,117.066,117.1295,117.0406,117.0787,24946.0
2017-01-10 12:05:00,184.31,184.4,184.26,184.3,11259.0,117.0851,117.1422,117.0533,117.0787,11259.0
2017-01-10 12:10:00,184.3,184.37,184.18,184.18,28484.0,117.0787,117.1232,117.0025,117.0025,28484.0
2017-01-10 12:15:00,184.18,184.27,183.83,183.96,17901.0,117.0025,117.0597,116.7801,116.8627,17901.0
2017-01-10 12:20:00,184.01,184.01,183.81,183.82,7046.0,116.8945,116.8945,116.7674,116.7738,7046.0
2017-01-10 12:25:00,183.82,183.99,183.66,183.99,18055.0,116.7738,116.8818,116.6722,116.8818,18055.0
2017-01-10 12:30:00,183.98,184.08,183.73,184.0,34186.0,116.8754,116.939,116.7166,116.8881,34186.0
2017-01-10 12:35:00,184.01,184.17,183.97,184.16,17009.0,116.8945,116.9961,116.8691,116.9898,17009.0
2017-01-10 12:40:00,184.09,184.17,184.01,184.17,11881.0,116.9453,116.9961,116.8945,116.9961,11881.0
2017-01-10 12:45:00,184.19,184.25,184.02,184.15,8333.0,117.0088,117.047,116.9008,116.9834,8333.0
2017-01-10 12:50:00,184.18,184.2,184.08,184.19,18859.0,117.0025,117.0152,116.939,117.0088,18859.0
2017-01-10 12:55:00,184.23,184.29,184.12,184.29,6022.0,117.0343,117.0724,116.9644,117.0724,6022.0
2017-01-10 13:00:00,184.15,184.19,184.05,184.17,10148.0,116.9834,117.0088,116.9199,116.9961,10148.0
2017-01-10 13:05:00,184.17,184.2,183.95,183.95,8963.0,116.9961,117.0152,116.8564,116.8564,8963.0
2017-01-10 13:10:00,183.85,184.0,183.75,183.99,10958.0,116.7929,116.8881,116.7293,116.8818,10958.0
2017-01-10 13:15:00,184.06,184.2,184.04,184.15,2534.0,116.9263,117.0152,116.9136,116.9834,2534.0
2017-01-10 13:20:00,184.15,184.18,183.75,183.81,7635.0,116.9834,117.0025,116.7293,116.7674,7635.0
2017-01-10 13:25:00,183.84,183.92,183.8,183.85,3000.0,116.7865,116.8373,116.7611,116.7929,3000.0
2017-01-10 13:30:00,183.91,184.19,183.91,184.19,3169.0,116.831,117.0088,116.831,117.0088,3169.0
2017-01-10 13:35:00,184.1,184.35,184.05,184.18,28989.0,116.9517,117.1105,116.9199,117.0025,28989.0
2017-01-10 13:40:00,184.15,184.28,184.15,184.24,11776.0,116.9834,117.066,116.9834,117.0406,11776.0
2017-01-10 13:45:00,184.23,184.31,183.95,184.23,52838.0,117.0343,117.0851,116.8564,117.0343,52838.0
2017-01-10 13:50:00,184.22,184.33,184.17,184.32,21181.0,117.0279,117.0978,116.9961,117.0914,21181.0
2017-01-10 13:55:00,184.24,184.33,184.2,184.29,15239.0,117.0406,117.0978,117.0152,117.0724,15239.0
2017-01-10 14:00:00,184.29,184.29,184.1,184.25,44621.0,117.0724,117.0724,116.9517,117.047,44621.0
2017-01-10 14:05:00,184.22,184.25,184.17,184.23,9472.0,117.0279,117.047,116.9961,117.0343,9472.0
2017-01-10 14:10:00,184.24,184.3,184.2,184.28,29568.0,117.0406,117.0787,117.0152,117.066,29568.0
2017-01-10 14:15:00,184.27,184.3,184.21,184.3,19533.0,117.0597,117.0787,117.0215,117.0787,19533.0
2017-01-10 14:20:00,184.26,184.48,184.25,184.26,12381.0,117.0533,117.1931,117.047,117.0533,12381.0
2017-01-10 14:25:00,184.31,184.32,183.95,183.98,49640.0,117.0851,117.0914,116.8564,116.8754,49640.0
2017-01-10 14:30:00,184.04,184.23,183.97,184.01,32666.0,116.9136,117.0343,116.8691,116.8945,32666.0
2017-01-10 14:35:00,184.03,184.11,183.78,183.89,19086.0,116.9072,116.958,116.7484,116.8183,19086.0
2017-01-10 14:40:00,183.92,184.02,183.76,183.87,21750.0,116.8373,116.9008,116.7357,116.8056,21750.0
2017-01-10 14:45:00,183.88,184.03,183.78,183.91,30336.0,116.8119,116.9072,116.7484,116.831,30336.0
2017-01-10 14:50:00,183.92,184.01,183.79,183.92,22899.0,116.8373,116.8945,116.7547,116.8373,22899.0
2017-01-10 14:55:00,183.93,183.98,183.86,183.96,16425.0,116.8437,116.8754,116.7992,116.8627,16425.0
2017-01-10 15:00:00,183.95,184.01,183.8,183.9,27057.0,116.8564,116.8945,116.7611,116.8246,27057.0
2017-01-10 15:05:00,183.89,183.93,183.7,183.76,17620.0,116.8183,116.8437,116.6976,116.7357,17620.0
2017-01-10 15:10:00,183.78,183.85,183.68,183.85,12609.0,116.7484,116.7929,116.6849,116.7929,12609.0
2017-01-10 15:15:00,183.83,183.9,183.69,183.77,30332.0,116.7801,116.8246,116.6912,116.742,30332.0
2017-01-10 15:20:00,183.73,183.82,183.66,183.73,16177.0,116.7166,116.7738,116.6722,116.7166,16177.0
2017-01-10 15:25:00,183.73,184.25,183.72,184.13,51456.0,116.7166,117.047,116.7103,116.9707,51456.0
2017-01-10 15:30:00,184.14,184.27,184.09,184.17,31150.0,116.9771,117.0597,116.9453,116.9961,31150.0
2017-01-10 15:35:00,184.18,184.22,184.09,184.09,47300.0,117.0025,117.0279,116.9453,116.9453,47300.0
2017-01-10 15:40:00,184.13,184.18,184.06,184.11,37777.0,116.9707,117.0025,116.9263,116.958,37777.0
2017-01-10 15:45:00,184.09,184.26,184.05,184.2,51618.0,116.9453,117.0533,116.9199,117.0152,51618.0
2017-01-10 15:50:00,184.2,184.23,184.14,184.19,58046.0,117.0152,117.0343,116.9771,117.0088,58046.0
2017-01-10 15:55:00,184.17,184.27,183.98,184.25,114837.0,116.9961,117.0597,116.8754,117.047,114837.0
2017-01-11 09:30:00,183.7,184.48,182.78,183.31,30813.0,116.6976,117.1931,116.1131,116.4498,30813.0
2017-01-11 09:35:00,183.17,183.88,183.05,183.76,15941.0,116.3609,116.8119,116.2846,116.7357,15941.0
2017-01-11 09:40:00,183.68,184.36,183.64,184.36,16925.0,116.6849,117.1168,116.6594,117.1168,16925.0
2017-01-11 09:45:00,184.15,184.33,183.85,184.04,13594.0,116.9834,117.0978,116.7929,116.9136,13594.0
2017-01-11 09:50:00,183.98,184.2,183.85,183.85,22608.0,116.8754,117.0152,116.7929,116.7929,22608.0
2017-01-11 09:55:00,183.86,184.19,183.67,183.87,39727.0,116.7992,117.0088,116.6785,116.8056,39727.0
2017-01-11 10:00:00,183.82,184.24,183.79,183.98,12830.0,116.7738,117.0406,116.7547,116.8754,12830.0
2017-01-11 10:05:00,183.9,184.14,183.85,183.92,15265.0,116.8246,116.9771,116.7929,116.8373,15265.0
2017-01-11 10:10:00,183.91,184.0,183.81,183.85,33874.0,116.831,116.8881,116.7674,116.7929,33874.0
2017-01-11 10:15:00,183.81,183.88,183.62,183.73,43468.0,116.7674,116.8119,116.6467,116.7166,43468.0
2017-01-11 10:20:00,183.73,183.88,183.61,183.61,13737.0,116.7166,116.8119,116.6404,116.6404,13737.0
2017-01-11 10:25:00,183.61,183.78,183.5,183.71,27632.0,116.6404,116.7484,116.5705,116.7039,27632.0
2017-01-11 10:30:00,183.69,183.96,183.67,183.83,21985.0,116.6912,116.8627,116.6785,116.7801,21985.0
2017-01-11 10:35:00,183.83,183.89,183.65,183.65,25901.0,116.7801,116.8183,116.6658,116.6658,25901.0
2017-01-11 10:40:00,183.65,183.79,183.58,183.71,12343.0,116.6658,116.7547,116.6213,116.7039,12343.0
2017-01-11 10:45:00,183.69,183.72,183.54,183.72,31794.0,116.6912,116.7103,116.5959,116.7103,31794.0
2017-01-11 10:50:00,183.7,183.79,183.66,183.75,25157.0,116.6976,116.7547,116.6722,116.7293,25157.0
2017-01-11 10:55:00,183.74,183.88,183.67,183.79,30666.0,116.723,116.8119,116.6785,116.7547,30666.0
2017-01-11 11:00:00,183.78,183.86,183.55,183.78,39208.0,116.7484,116.7992,116.6023,116.7484,39208.0
2017-01-11 11:05:00,183.75,183.81,183.68,183.78,14526.0,116.7293,116.7674,116.6849,116.7484,14526.0
2017-01-11 11:10:00,183.79,183.87,183.72,183.75,20315.0,116.7547,116.8056,116.7103,116.7293,20315.0
2017-01-11 11:15:00,183.75,183.8,183.7,183.8,18731.0,116.7293,116.7611,116.6976,116.7611,18731.0
2017-01-11 11:20:00,183.8,184.11,183.73,184.1,16440.0,116.7611,116.958,116.7166,116.9517,16440.0
2017-01-11 11:25:00,184.15,184.44,184.14,184.35,9051.0,116.9834,117.1677,116.9771,117.1105,9051.0
2017-01-11 11:30:00,184.35,184.35,183.87,183.87,8960.0,117.1105,117.1105,116.8056,116.8056,8960.0
2017-01-11 11:35:00,183.91,183.91,183.5,183.6,23585.0,116.831,116.831,116.5705,116.634,23585.0
2017-01-11 11:40:00,183.66,183.76,183.59,183.61,26795.0,116.6722,116.7357,116.6277,116.6404,26795.0
2017-01-11 11:45:00,183.6,183.8,183.56,183.78,20870.0,116.634,116.7611,116.6086,116.7484,20870.0
2017-01-11 11:50:00,183.75,183.86,183.68,183.84,15304.0,116.7293,116.7992,116.6849,116.7865,15304.0
2017-01-11 11:55:00,183.77,183.91,183.7,183.76,10232.0,116.742,116.831,116.6976,116.7357,10232.0
2017-01-11 12:00:00,183.78,183.98,183.7,183.76,14209.0,116.7484,116.8754,116.6976,116.7357,14209.0
2017-01-11 12:05:00,183.79,183.89,183.76,183.77,5463.0,116.7547,116.8183,116.7357,116.742,5463.0
2017-01-11 12:10:00,183.84,184.04,183.81,184.0,17587.0,116.7865,116.9136,116.7674,116.8881,17587.0
2017-01-11 12:15:00,184.0,184.08,183.9,184.0,12500.0,116.8881,116.939,116.8246,116.8881,12500.0
2017-01-11 12:20:00,184.05,184.05,183.67,183.7,8469.0,116.9199,116.9199,116.6785,116.6976,8469.0
2017-01-11 12:25:00,183.7,183.85,183.67,183.77,8238.0,116.6976,116.7929,116.6785,116.742,8238.0
2017-01-11 12:30:00,183.82,183.84,183.71,183.73,11040.0,116.7738,116.7865,116.7039,116.7166,11040.0
2017-01-11 12:35:00,183.76,183.77,183.62,183.7,26727.0,116.7357,116.742,116.6467,116.6976,26727.0
2017-01-11 12:40:00,183.69,183.78,183.65,183.76,38058.0,116.6912,116.7484,116.6658,116.7357,38058.0
2017-01-11 12:45:00,183.73,183.98,183.67,183.9,32295.0,116.7166,116.8754,116.6785,116.8246,32295.0
2017-01-11 12:50:00,183.9,183.96,183.8,183.91,6748.0,116.8246,116.8627,116.7611,116.831,6748.0
2017-01-11 12:55:00,183.87,183.87,183.69,183.74,18704.0,116.8056,116.8056,116.6912,116.723,18704.0
2017-01-11 13:00:00,183.75,183.87,183.7,183.76,24848.0,116.7293,116.8056,116.6976,116.7357,24848.0
2017-01-11 13:05:00,183.79,183.83,183.71,183.75,35186.0,116.7547,116.7801,116.7039,116.7293,35186.0
2017-01-11 13:10:00,183.77,183.82,183.68,183.82,18621.0,116.742,116.7738,116.6849,116.7738,18621.0
2017-01-11 13:15:00,183.76,183.81,183.71,183.79,5677.0,116.7357,116.7674,116.7039,116.7547,5677.0
2017-01-11 13:20:00,183.76,183.8,183.71,183.8,28993.0,116.7357,116.7611,116.7039,116.7611,28993.0
2017-01-11 13:25:00,183.75,183.84,183.72,183.76,12747.0,116.7293,116.7865,116.7103,116.7357,12747.0
2017-01-11 13:30:00,183.75,183.79,183.5,183.63,42581.0,116.7293,116.7547,116.5705,116.6531,42581.0
2017-01-11 13:35:00,183.61,183.66,183.49,183.52,7519.0,116.6404,116.6722,116.5642,116.5832,7519.0
2017-01-11 13:40:00,183.56,183.66,183.53,183.59,4921.0,116.6086,116.6722,116.5896,116.6277,4921.0
2017-01-11 13:45:00,183.58,183.61,183.49,183.52,20211.0,116.6213,116.6404,116.5642,116.5832,20211.0
2017-01-11 13:50:00,183.56,183.58,183.33,183.43,26001.0,116.6086,116.6213,116.4625,116.526,26001.0
2017-01-11 13:55:00,183.49,183.49,182.96,183.0,36523.0,116.5642,116.5642,116.2275,116.2529,36523.0
2017-01-11 14:00:00,182.99,183.03,182.47,182.48,26030.0,116.2465,116.2719,115.9162,115.9225,26030.0
2017-01-11 14:05:00,182.52,182.72,182.52,182.67,20932.0,115.948,116.075,115.948,116.0432,20932.0
2017-01-11 14:10:00,182.68,182.87,182.67,182.78,14958.0,116.0496,116.1703,116.0432,116.1131,14958.0
2017-01-11 14:15:00,182.77,182.86,182.6,182.76,20319.0,116.1068,116.1639,115.9988,116.1004,20319.0
2017-01-11 14:20:00,182.76,182.96,182.71,182.81,14309.0,116.1004,116.2275,116.0687,116.1322,14309.0
2017-01-11 14:25:00,182.83,182.9,182.71,182.71,12415.0,116.1449,116.1894,116.0687,116.0687,12415.0
2017-01-11 14:30:00,182.79,183.12,182.79,183.11,7606.0,116.1195,116.3291,116.1195,116.3228,7606.0
2017-01-11 14:35:00,183.07,183.13,182.94,182.97,5468.0,116.2973,116.3355,116.2148,116.2338,5468.0
2017-01-11 14:40:00,182.96,183.2,182.96,183.2,13552.0,116.2275,116.3799,116.2275,116.3799,13552.0
2017-01-11 14:45:00,183.16,183.25,183.16,183.23,16288.0,116.3545,116.4117,116.3545,116.399,16288.0
2017-01-11 14:50:00,183.22,183.28,183.11,183.15,8962.0,116.3926,116.4308,116.3228,116.3482,8962.0
2017-01-11 14:55:00,183.13,183.13,182.84,182.84,5511.0,116.3355,116.3355,116.1512,116.1512,5511.0
2017-01-11 15:00:00,182.87,182.95,182.69,182.76,7748.0,116.1703,116.2211,116.0559,116.1004,7748.0
2017-01-11 15:05:00,182.73,182.91,182.71,182.71,11776.0,116.0814,116.1957,116.0687,116.0687,11776.0
2017-01-11 15:10:00,182.73,182.74,182.49,182.56,11428.0,116.0814,116.0877,115.9289,115.9734,11428.0
2017-01-11 15:15:00,182.52,182.61,182.47,182.53,18107.0,115.948,116.0051,115.9162,115.9543,18107.0
2017-01-11 15:20:00,182.52,182.56,182.35,182.35,18353.0,115.948,115.9734,115.84,115.84,18353.0
2017-01-11 15:25:00,182.35,182.38,182.12,182.18,14775.0,115.84,115.859,115.6938,115.732,14775.0
2017-01-11 15:30:00,182.16,182.27,182.11,182.21,15549.0,115.7193,115.7891,115.6875,115.751,15549.0
2017-01-11 15:35:00,182.23,182.23,182.0,182.02,23447.0,115.7637,115.7637,115.6176,115.6303,23447.0
2017-01-11 15:40:00,182.0,182.18,181.83,181.92,26746.0,115.6176,115.732,115.5096,115.5668,26746.0
2017-01-11 15:45:00,181.97,182.07,181.57,181.62,24156.0,115.5986,115.6621,115.3445,115.3762,24156.0
2017-01-11 15:50:00,181.63,181.8,181.62,181.71,43867.0,115.3826,115.4906,115.3762,115.4334,43867.0
2017-01-11 15:55:00,181.74,182.08,181.61,181.94,112858.0,115.4524,115.6684,115.3699,115.5795,112858.0
2017-01-12 09:30:00,181.61,181.83,181.11,181.82,28616.0,115.3699,115.5096,115.0522,115.5033,28616.0
2017-01-12 09:35:00,181.74,182.15,181.45,181.87,12094.0,115.4524,115.7129,115.2682,115.535,12094.0
2017-01-12 09:40:00,181.82,181.97,181.49,181.5,14971.0,115.5033,115.5986,115.2936,115.3,14971.0
2017-01-12 09:45:00,181.32,181.57,181.28,181.57,12909.0,115.1856,115.3445,115.1602,115.3445,12909.0
2017-01-12 09:50:00,181.53,181.98,181.5,181.84,20138.0,115.319,115.6049,115.3,115.516,20138.0
2017-01-12 09:55:00,181.82,182.3,181.74,182.22,3966.0,115.5033,115.8082,115.4524,115.7574,3966.0
2017-01-12 10:00:00,182.16,182.16,181.57,181.6,12275.0,115.7193,115.7193,115.3445,115.3635,12275.0
2017-01-12 10:05:00,181.54,181.94,181.51,181.59,37778.0,115.3254,115.5795,115.3063,115.3572,37778.0
2017-01-12 10:10:00,181.63,181.91,181.5,181.83,16993.0,115.3826,115.5604,115.3,115.5096,16993.0
2017-01-12 10:15:00,181.88,181.88,181.56,181.81,22692.0,115.5414,115.5414,115.3381,115.4969,22692.0
2017-01-12 10:20:00,181.82,182.09,181.7,181.95,9203.0,115.5033,115.6748,115.427,115.5859,9203.0
2017-01-12 10:25:00,182.04,182.04,181.77,182.03,8350.0,115.643,115.643,115.4715,115.6367,8350.0
2017-01-12 10:30:00,182.02,182.03,181.78,182.03,7522.0,115.6303,115.6367,115.4779,115.6367,7522.0
2017-01-12 10:35:00,181.99,182.34,181.97,182.34,5236.0,115.6113,115.8336,115.5986,115.8336,5236.0
2017-01-12 10:40:00,182.35,182.69,182.31,182.48,51729.0,115.84,116.0559,115.8145,115.9225,51729.0
2017-01-12 10:45:00,182.48,182.58,182.36,182.51,16540.0,115.9225,115.9861,115.8463,115.9416,16540.0
2017-01-12 10:50:00,182.52,182.91,182.48,182.63,17835.0,115.948,116.1957,115.9225,116.0178,17835.0
2017-01-12 10:55:00,182.65,182.86,182.59,182.8,6035.0,116.0305,116.1639,115.9924,116.1258,6035.0
2017-01-12 11:00:00,182.77,183.05,182.75,182.81,6304.0,116.1068,116.2846,116.0941,116.1322,6304.0
2017-01-12 11:05:00,182.83,183.15,182.81,182.97,14005.0,116.1449,116.3482,116.1322,116.2338,14005.0
2017-01-12 11:10:00,182.91,182.91,182.52,182.55,6623.0,116.1957,116.1957,115.948,115.967,6623.0
2017-01-12 11:15:00,182.52,182.79,182.41,182.66,10198.0,115.948,116.1195,115.8781,116.0369,10198.0
2017-01-12 11:20:00,182.72,182.74,182.35,182.62,4135.0,116.075,116.0877,115.84,116.0115,4135.0
2017-01-12 11:25:00,182.69,182.9,182.57,182.85,22985.0,116.0559,116.1894,115.9797,116.1576,22985.0
2017-01-12 11:30:00,182.85,182.92,182.74,182.83,6927.0,116.1576,116.2021,116.0877,116.1449,6927.0
2017-01-12 11:35:00,182.79,183.03,182.75,182.95,12459.0,116.1195,116.2719,116.0941,116.2211,12459.0
2017-01-12 11:40:00,182.93,182.96,182.69,182.84,5445.0,116.2084,116.2275,116.0559,116.1512,5445.0
2017-01-12 11:45:00,182.89,182.91,182.76,182.89,9349.0,116.183,116.1957,116.1004,116.183,9349.0
2017-01-12 11:50:00,182.88,183.04,182.63,182.63,7181.0,116.1766,116.2783,116.0178,116.0178,7181.0
2017-01-12 11:55:00,182.62,182.74,182.26,182.27,9629.0,116.0115,116.0877,115.7828,115.7891,9629.0
2017-01-12 12:00:00,182.2,182.63,182.2,182.59,4386.0,115.7447,116.0178,115.7447,115.9924,4386.0
2017-01-12 12:05:00,182.65,182.65,182.4,182.49,5318.0,116.0305,116.0305,115.8717,115.9289,5318.0
2017-01-12 12:10:00,182.5,182.66,182.47,182.61,5628.0,115.9352,116.0369,115.9162,116.0051,5628.0
2017-01-12 12:15:00,182.61,182.77,182.58,182.72,5278.0,116.0051,116.1068,115.9861,116.075,5278.0
2017-01-12 12:20:00,182.72,182.72,182.54,182.55,3561.0,116.075,116.075,115.9607,115.967,3561.0
2017-01-12 12:25:00,182.51,182.51,182.32,182.46,3400.0,115.9416,115.9416,115.8209,115.9098,3400.0
2017-01-12 12:30:00,182.41,182.5,182.27,182.5,7484.0,115.8781,115.9352,115.7891,115.9352,7484.0
2017-01-12 12:35:00,182.47,182.74,182.47,182.62,5005.0,115.9162,116.0877,115.9162,116.0115,5005.0
2017-01-12 12:40:00,182.55,182.63,182.49,182.49,5450.0,115.967,116.0178,115.9289,115.9289,5450.0
2017-01-12 12:45:00,182.42,182.55,182.36,182.4,6392.0,115.8844,115.967,115.8463,115.8717,6392.0
2017-01-12 12:50:00,182.45,182.58,182.42,182.53,20941.0,115.9035,115.9861,115.8844,115.9543,20941.0
2017-01-12 12:55:00,182.54,182.74,182.54,182.6,6101.0,115.9607,116.0877,115.9607,115.9988,6101.0
2017-01-12 13:00:00,182.53,182.57,182.39,182.4,6055.0,115.9543,115.9797,115.8654,115.8717,6055.0
2017-01-12 13:05:00,182.4,182.5,182.34,182.43,12419.0,115.8717,115.9352,115.8336,115.8908,12419.0
2017-01-12 13:10:00,182.42,182.49,182.35,182.44,5325.0,115.8844,115.9289,115.84,115.8971,5325.0
2017-01-12 13:15:00,182.41,182.55,182.35,182.43,13299.0,115.8781,115.967,115.84,115.8908,13299.0
2017-01-12 13:20:00,182.46,182.75,182.46,182.68,7966.0,115.9098,116.0941,115.9098,116.0496,7966.0
2017-01-12 13:25:00,182.67,182.85,182.57,182.85,3743.0,116.0432,116.1576,115.9797,116.1576,3743.0
2017-01-12 13:30:00,182.87,182.93,182.78,182.78,2968.0,116.1703,116.2084,116.1131,116.1131,2968.0
2017-01-12 13:35:00,182.82,183.0,182.78,182.96,9693.0,116.1385,116.2529,116.1131,116.2275,9693.0
2017-01-12 13:40:00,182.99,182.99,182.73,182.73,10949.0,116.2465,116.2465,116.0814,116.0814,10949.0
2017-01-12 13:45:00,182.73,182.84,182.68,182.78,4486.0,116.0814,116.1512,116.0496,116.1131,4486.0
2017-01-12 13:50:00,182.81,182.88,182.73,182.74,8047.0,116.1322,116.1766,116.0814,116.0877,8047.0
2017-01-12 13:55:00,182.85,182.85,182.64,182.73,5847.0,116.1576,116.1576,116.0242,116.0814,5847.0
2017-01-12 14:00:00,182.68,182.77,182.63,182.77,6557.0,116.0496,116.1068,116.0178,116.1068,6557.0
2017-01-12 14:05:00,182.73,182.91,182.71,182.91,8598.0,116.0814,116.1957,116.0687,116.1957,8598.0
2017-01-12 14:10:00,182.89,182.97,182.76,182.84,7679.0,116.183,116.2338,116.1004,116.1512,7679.0
2017-01-12 14:15:00,182.81,182.96,182.81,182.86,6631.0,116.1322,116.2275,116.1322,116.1639,6631.0
2017-01-12 14:20:00,182.84,182.91,182.69,182.7,9165.0,116.1512,116.1957,116.0559,116.0623,9165.0
2017-01-12 14:25:00,182.79,182.83,182.73,182.76,7936.0,116.1195,116.1449,116.0814,116.1004,7936.0
2017-01-12 14:30:00,182.78,182.93,182.77,182.89,13039.0,116.1131,116.2084,116.1068,116.183,13039.0
2017-01-12 14:35:00,182.89,182.89,182.78,182.85,6753.0,116.183,116.183,116.1131,116.1576,6753.0
2017-01-12 14:40:00,182.84,182.85,182.69,182.77,10528.0,116.1512,116.1576,116.0559,116.1068,10528.0
2017-01-12 14:45:00,182.69,182.78,182.42,182.42,12177.0,116.0559,116.1131,115.8844,115.8844,12177.0
2017-01-12 14:50:00,182.48,182.51,182.42,182.49,10037.0,115.9225,115.9416,115.8844,115.9289,10037.0
2017-01-12 14:55:00,182.49,182.52,182.37,182.38,12598.0,115.9289,115.948,115.8527,115.859,12598.0
2017-01-12 15:00:00,182.44,182.44,182.26,182.28,8010.0,115.8971,115.8971,115.7828,115.7955,8010.0
2017-01-12 15:05:00,182.27,182.44,182.23,182.41,16481.0,115.7891,115.8971,115.7637,115.8781,16481.0
2017-01-12 15:10:00,182.41,182.56,182.4,182.42,11021.0,115.8781,115.9734,115.8717,115.8844,11021.0
2017-01-12 15:15:00,182.42,182.5,182.37,182.5,9911.0,115.8844,115.9352,115.8527,115.9352,9911.0
2017-01-12 15:20:00,182.48,182.72,182.48,182.65,4978.0,115.9225,116.075,115.9225,116.0305,4978.0
2017-01-12 15:25:00,182.67,182.67,182.42,182.42,5628.0,116.0432,116.0432,115.8844,115.8844,5628.0
2017-01-12 15:30:00,182.47,182.71,182.45,182.63,14909.0,115.9162,116.0687,115.9035,116.0178,14909.0
2017-01-12 15:35:00,182.64,182.87,182.59,182.8,7988.0,116.0242,116.1703,115.9924,116.1258,7988.0
2017-01-12 15:40:00,182.81,182.91,182.79,182.86,15263.0,116.1322,116.1957,116.1195,116.1639,15263.0
2017-01-12 15:45:00,182.86,183.09,182.82,183.02,18897.0,116.1639,116.3101,116.1385,116.2656,18897.0
2017-01-12 15:50:00,183.04,183.09,182.98,182.99,16478.0,116.2783,116.3101,116.2402,116.2465,16478.0
2017-01-12 15:55:00,183.0,183.22,182.85,183.08,80850.0,116.2529,116.3926,116.1576,116.3037,80850.0
2017-01-13 09:30:00,182.87,183.85,182.67,183.67,18380.0,116.1703,116.7929,116.0432,116.6785,18380.0
2017-01-13 09:35:00,183.66,183.66,182.55,182.83,13064.0,116.6722,116.6722,115.967,116.1449,13064.0
2017-01-13 09:40:00,182.51,183.23,182.48,183.04,49234.0,115.9416,116.399,115.9225,116.2783,49234.0
2017-01-13 09:45:00,182.99,183.12,182.66,182.87,13337.0,116.2465,116.3291,116.0369,116.1703,13337.0
2017-01-13 09:50:00,182.89,183.03,182.79,182.8,18870.0,116.183,116.2719,116.1195,116.1258,18870.0
2017-01-13 09:55:00,182.95,183.19,182.95,183.04,4963.0,116.2211,116.3736,116.2211,116.2783,4963.0
2017-01-13 10:00:00,183.16,183.25,182.94,182.97,13328.0,116.3545,116.4117,116.2148,116.2338,13328.0
2017-01-13 10:05:00,182.92,183.13,182.83,182.9,32780.0,116.2021,116.3355,116.1449,116.1894,32780.0
2017-01-13 10:10:00,182.93,183.13,182.9,183.05,34816.0,116.2084,116.3355,116.1894,116.2846,34816.0
2017-01-13 10:15:00,183.03,183.04,182.87,183.0,25705.0,116.2719,116.2783,116.1703,116.2529,25705.0
2017-01-13 10:20:00,182.93,183.38,182.93,183.24,13559.0,116.2084,116.4943,116.2084,116.4053,13559.0
2017-01-13 10:25:00,183.23,183.46,183.23,183.35,8608.0,116.399,116.5451,116.399,116.4752,8608.0
2017-01-13 10:30:00,183.32,183.64,183.29,183.59,6579.0,116.4562,116.6594,116.4371,116.6277,6579.0
2017-01-13 10:35:00,183.59,183.59,183.47,183.5,2465.0,116.6277,116.6277,116.5515,116.5705,2465.0
2017-01-13 10:40:00,183.49,183.49,183.2,183.33,17304.0,116.5642,116.5642,116.3799,116.4625,17304.0
2017-01-13 10:45:00,183.29,183.41,183.22,183.41,5758.0,116.4371,116.5133,116.3926,116.5133,5758.0
2017-01-13 10:50:00,183.36,183.75,183.31,183.56,11982.0,116.4816,116.7293,116.4498,116.6086,11982.0
2017-01-13 10:55:00,183.5,183.72,183.5,183.64,5726.0,116.5705,116.7103,116.5705,116.6594,5726.0
2017-01-13 11:00:00,183.69,183.71,183.43,183.62,23637.0,116.6912,116.7039,116.526,116.6467,23637.0
2017-01-13 11:05:00,183.62,183.77,183.16,183.25,34194.0,116.6467,116.742,116.3545,116.4117,34194.0
2017-01-13 11:10:00,183.25,183.46,183.18,183.44,9801.0,116.4117,116.5451,116.3672,116.5324,9801.0
2017-01-13 11:15:00,183.44,183.44,183.32,183.37,6491.0,116.5324,116.5324,116.4562,116.4879,6491.0
2017-01-13 11:20:00,183.37,183.42,183.16,183.32,13432.0,116.4879,116.5197,116.3545,116.4562,13432.0
2017-01-13 11:25:00,183.33,183.39,183.32,183.39,1230.0,116.4625,116.5006,116.4562,116.5006,1230.0
2017-01-13 11:30:00,183.36,183.44,183.17,183.37,8768.0,116.4816,116.5324,116.3609,116.4879,8768.0
2017-01-13 11:35:00,183.37,183.38,183.22,183.25,8340.0,116.4879,116.4943,116.3926,116.4117,8340.0
2017-01-13 11:40:00,183.25,183.48,183.25,183.32,5463.0,116.4117,116.5578,116.4117,116.4562,5463.0
2017-01-13 11:45:00,183.27,183.43,183.21,183.34,21602.0,116.4244,116.526,116.3863,116.4689,21602.0
2017-01-13 11:50:00,183.29,184.03,183.29,183.95,64474.0,116.4371,116.9072,116.4371,116.8564,64474.0
2017-01-13 11:55:00,184.02,184.24,183.82,184.22,16423.0,116.9008,117.0406,116.7738,117.0279,16423.0
2017-01-13 12:00:00,184.22,184.52,184.07,184.4,49930.0,117.0279,117.2185,116.9326,117.1422,49930.0
2017-01-13 12:05:00,184.4,184.97,184.38,184.53,85384.0,117.1422,117.5043,117.1295,117.2248,85384.0
2017-01-13 12:10:00,184.53,184.62,184.14,184.57,17839.0,117.2248,117.282,116.9771,117.2502,17839.0
2017-01-13 12:15:00,184.38,184.57,184.03,184.18,11751.0,117.1295,117.2502,116.9072,117.0025,11751.0
2017-01-13 12:20:00,184.08,184.29,183.99,183.99,8312.0,116.939,117.0724,116.8818,116.8818,8312.0
2017-01-13 12:25:00,183.97,184.01,183.8,183.94,4578.0,116.8691,116.8945,116.7611,116.85,4578.0
2017-01-13 12:30:00,183.99,184.12,183.92,184.03,11300.0,116.8818,116.9644,116.8373,116.9072,11300.0
2017-01-13 12:35:00,184.05,184.16,183.96,184.09,8393.0,116.9199,116.9898,116.8627,116.9453,8393.0
2017-01-13 12:40:00,184.06,184.15,183.72,183.72,9023.0,116.9263,116.9834,116.7103,116.7103,9023.0
2017-01-13 12:45:00,183.76,183.93,183.76,183.89,4602.0,116.7357,116.8437,116.7357,116.8183,4602.0
2017-01-13 12:50:00,183.86,183.96,183.83,183.83,5543.0,116.7992,116.8627,116.7801,116.7801,5543.0
2017-01-13 12:55:00,183.83,184.08,183.77,184.02,24865.0,116.7801,116.939,116.742,116.9008,24865.0
2017-01-13 13:00:00,183.99,184.09,183.89,183.99,12472.0,116.8818,116.9453,116.8183,116.8818,12472.0
2017-01-13 13:05:00,184.0,184.11,183.97,184.07,9896.0,116.8881,116.958,116.8691,116.9326,9896.0
2017-01-13 13:10:00,184.0,184.06,183.97,184.06,6960.0,116.8881,116.9263,116.8691,116.9263,6960.0
2017-01-13 13:15:00,184.02,184.05,183.96,184.0,10020.0,116.9008,116.9199,116.8627,116.8881,10020.0
2017-01-13 13:20:00,184.0,184.06,183.98,184.01,5380.0,116.8881,116.9263,116.8754,116.8945,5380.0
2017-01-13 13:25:00,184.01,184.05,184.0,184.03,6814.0,116.8945,116.9199,116.8881,116.9072,6814.0
2017-01-13 13:30:00,184.03,184.23,184.0,184.13,8303.0,116.9072,117.0343,116.8881,116.9707,8303.0
2017-01-13 13:35:00,184.18,184.18,184.04,184.05,3609.0,117.0025,117.0025,116.9136,116.9199,3609.0
2017-01-13 13:40:00,184.05,184.79,184.01,184.62,54673.0,116.9199,117.39,116.8945,117.282,54673.0
2017-01-13 13:45:00,184.62,184.62,184.27,184.45,23803.0,117.282,117.282,117.0597,117.174,23803.0
2017-01-13 13:50:00,184.34,184.41,184.27,184.3,10540.0,117.1041,117.1486,117.0597,117.0787,10540.0
2017-01-13 13:55:00,184.29,184.41,184.26,184.35,21305.0,117.0724,117.1486,117.0533,117.1105,21305.0
2017-01-13 14:00:00,184.34,184.41,184.31,184.32,12011.0,117.1041,117.1486,117.0851,117.0914,12011.0
2017-01-13 14:05:00,184.33,184.45,184.28,184.28,8136.0,117.0978,117.174,117.066,117.066,8136.0
2017-01-13 14:10:00,184.26,184.34,184.09,184.15,17022.0,117.0533,117.1041,116.9453,116.9834,17022.0
2017-01-13 14:15:00,184.08,184.16,184.06,184.09,4790.0,116.939,116.9898,116.9263,116.9453,4790.0
2017-01-13 14:20:00,184.09,184.34,184.01,184.34,17171.0,116.9453,117.1041,116.8945,117.1041,17171.0
2017-01-13 14:25:00,184.34,184.34,184.2,184.24,15148.0,117.1041,117.1041,117.0152,117.0406,15148.0
2017-01-13 14:30:00,184.24,184.35,184.15,184.29,18504.0,117.0406,117.1105,116.9834,117.0724,18504.0
2017-01-13 14:35:00,184.29,184.36,184.21,184.31,9765.0,117.0724,117.1168,117.0215,117.0851,9765.0
2017-01-13 14:40:00,184.31,184.37,184.26,184.37,17648.0,117.0851,117.1232,117.0533,117.1232,17648.0
2017-01-13 14:45:00,184.35,184.35,184.25,184.25,18995.0,117.1105,117.1105,117.047,117.047,18995.0
2017-01-13 14:50:00,184.28,184.32,184.01,184.01,11541.0,117.066,117.0914,116.8945,116.8945,11541.0
2017-01-13 14:55:00,184.03,184.15,184.01,184.13,8754.0,116.9072,116.9834,116.8945,116.9707,8754.0
2017-01-13 15:00:00,184.13,184.32,184.09,184.13,24041.0,116.9707,117.0914,116.9453,116.9707,24041.0
2017-01-13 15:05:00,184.12,184.25,184.12,184.18,18196.0,116.9644,117.047,116.9644,117.0025,18196.0
2017-01-13 15:10:00,184.19,184.23,184.17,184.19,12236.0,117.0088,117.0343,116.9961,117.0088,12236.0
2017-01-13 15:15:00,184.2,184.28,184.18,184.25,18159.0,117.0152,117.066,117.0025,117.047,18159.0
2017-01-13 15:20:00,184.19,184.25,184.17,184.25,26172.0,117.0088,117.047,116.9961,117.047,26172.0
2017-01-13 15:25:00,184.19,184.23,184.1,184.19,38834.0,117.0088,117.0343,116.9517,117.0088,38834.0
2017-01-13 15:30:00,184.19,184.24,184.02,184.05,40524.0,117.0088,117.0406,116.9008,116.9199,40524.0
2017-01-13 15:35:00,184.07,184.11,184.02,184.11,25417.0,116.9326,116.958,116.9008,116.958,25417.0
2017-01-13 15:40:00,184.09,184.16,184.09,184.12,18867.0,116.9453,116.9898,116.9453,116.9644,18867.0
2017-01-13 15:45:00,184.13,184.17,184.1,184.12,22807.0,116.9707,116.9961,116.9517,116.9644,22807.0
2017-01-13 15:50:00,184.12,184.26,184.09,184.14,34746.0,116.9644,117.0533,116.9453,116.9771,34746.0
2017-01-13 15:55:00,184.14,184.14,183.95,184.01,61578.0,116.9771,116.9771,116.8564,116.8945,61578.0
2017-01-17 09:30:00,184.37,185.73,184.14,185.1,41250.0,117.1232,117.9871,116.9771,117.5869,41250.0
2017-01-17 09:35:00,185.16,185.88,185.1,185.69,31573.0,117.625,118.0824,117.5869,117.9617,31573.0
2017-01-17 09:40:00,185.75,186.07,185.57,185.8,13856.0,117.9998,118.2031,117.8855,118.0316,13856.0
2017-01-17 09:45:00,185.74,186.05,185.47,185.81,15441.0,117.9935,118.1904,117.822,118.038,15441.0
2017-01-17 09:50:00,185.71,185.91,185.55,185.85,32870.0,117.9744,118.1015,117.8728,118.0634,32870.0
2017-01-17 09:55:00,185.85,185.89,185.47,185.62,19927.0,118.0634,118.0888,117.822,117.9173,19927.0
2017-01-17 10:00:00,185.69,185.91,185.62,185.74,22816.0,117.9617,118.1015,117.9173,117.9935,22816.0
2017-01-17 10:05:00,185.75,185.94,185.6,185.93,15839.0,117.9998,118.1205,117.9046,118.1142,15839.0
2017-01-17 10:10:00,185.91,186.16,185.7,185.81,13414.0,118.1015,118.2603,117.9681,118.038,13414.0
2017-01-17 10:15:00,185.81,186.34,185.74,186.33,7770.0,118.038,118.3747,117.9935,118.3683,7770.0
2017-01-17 10:20:00,186.39,186.5,186.0,186.31,11226.0,118.4064,118.4763,118.1587,118.3556,11226.0
2017-01-17 10:25:00,186.21,186.76,186.21,186.44,15798.0,118.2921,118.6415,118.2921,118.4382,15798.0
2017-01-17 10:30:00,186.48,186.75,186.36,186.69,14191.0,118.4636,118.6351,118.3874,118.597,14191.0
2017-01-17 10:35:00,186.59,186.6,186.23,186.23,6986.0,118.5335,118.5398,118.3048,118.3048,6986.0
2017-01-17 10:40:00,186.24,186.25,185.75,185.85,11905.0,118.3111,118.3175,117.9998,118.0634,11905.0
2017-01-17 10:45:00,185.92,186.15,185.9,185.92,14602.0,118.1078,118.254,118.0951,118.1078,14602.0
2017-01-17 10:50:00,185.92,185.99,185.82,185.84,18793.0,118.1078,118.1523,118.0443,118.057,18793.0
2017-01-17 10:55:00,185.83,186.13,185.82,185.86,16738.0,118.0507,118.2412,118.0443,118.0697,16738.0
2017-01-17 11:00:00,185.77,186.13,185.76,185.93,10637.0,118.0126,118.2412,118.0062,118.1142,10637.0
2017-01-17 11:05:00,185.88,186.04,185.86,185.9,11686.0,118.0824,118.1841,118.0697,118.0951,11686.0
2017-01-17 11:10:00,185.91,186.12,185.84,185.88,16999.0,118.1015,118.2349,118.057,118.0824,16999.0
2017-01-17 11:15:00,185.83,186.0,185.81,185.92,32638.0,118.0507,118.1587,118.038,118.1078,32638.0
2017-01-17 11:20:00,185.95,186.02,185.74,185.74,24107.0,118.1269,118.1714,117.9935,117.9935,24107.0
2017-01-17 11:25:00,185.66,185.8,185.52,185.77,15297.0,117.9427,118.0316,117.8537,118.0126,15297.0
2017-01-17 11:30:00,185.81,185.94,185.71,185.74,11308.0,118.038,118.1205,117.9744,117.9935,11308.0
2017-01-17 11:35:00,185.82,185.91,185.64,185.71,15520.0,118.0443,118.1015,117.93,117.9744,15520.0
2017-01-17 11:40:00,185.75,185.81,185.37,185.47,18041.0,117.9998,118.038,117.7584,117.822,18041.0
2017-01-17 11:45:00,185.52,185.63,185.48,185.53,9577.0,117.8537,117.9236,117.8283,117.8601,9577.0
2017-01-17 11:50:00,185.53,185.6,185.48,185.51,8294.0,117.8601,117.9046,117.8283,117.8474,8294.0
2017-01-17 11:55:00,185.51,185.89,185.51,185.72,60695.0,117.8474,118.0888,117.8474,117.9808,60695.0
2017-01-17 12:00:00,185.72,185.85,185.71,185.75,19427.0,117.9808,118.0634,117.9744,117.9998,19427.0
2017-01-17 12:05:00,185.75,185.84,185.72,185.75,47458.0,117.9998,118.057,117.9808,117.9998,47458.0
2017-01-17 12:10:00,185.75,185.83,185.7,185.75,11720.0,117.9998,118.0507,117.9681,117.9998,11720.0
2017-01-17 12:15:00,185.73,185.78,185.47,185.48,63250.0,117.9871,118.0189,117.822,117.8283,63250.0
2017-01-17 12:20:00,185.51,185.54,185.32,185.38,5176.0,117.8474,117.8664,117.7267,117.7648,5176.0
2017-01-17 12:25:00,185.38,185.55,185.28,185.48,9708.0,117.7648,117.8728,117.7013,117.8283,9708.0
2017-01-17 12:30:00,185.48,185.78,185.44,185.65,23599.0,117.8283,118.0189,117.8029,117.9363,23599.0
2017-01-17 12:35:00,185.65,185.72,185.59,185.66,17425.0,117.9363,117.9808,117.8982,117.9427,17425.0
2017-01-17 12:40:00,185.6,185.69,185.56,185.66,8251.0,117.9046,117.9617,117.8791,117.9427,8251.0
2017-01-17 12:45:00,185.63,185.76,185.53,185.76,12418.0,117.9236,118.0062,117.8601,118.0062,12418.0
2017-01-17 12:50:00,185.76,185.82,185.71,185.75,6872.0,118.0062,118.0443,117.9744,117.9998,6872.0
2017-01-17 12:55:00,185.7,185.78,185.67,185.7,10750.0,117.9681,118.0189,117.949,117.9681,10750.0
2017-01-17 13:00:00,185.67,185.75,185.67,185.7,15622.0,117.949,117.9998,117.949,117.9681,15622.0
2017-01-17 13:05:00,185.73,185.86,185.67,185.83,18623.0,117.9871,118.0697,117.949,118.0507,18623.0
2017-01-17 13:10:00,185.86,185.88,185.75,185.79,9166.0,118.0697,118.0824,117.9998,118.0253,9166.0
2017-01-17 13:15:00,185.81,185.82,185.66,185.69,5830.0,118.038,118.0443,117.9427,117.9617,5830.0
2017-01-17 13:20:00,185.71,185.88,185.71,185.88,6398.0,117.9744,118.0824,117.9744,118.0824,6398.0
2017-01-17 13:25:00,185.88,185.91,185.72,185.76,7021.0,118.0824,118.1015,117.9808,118.0062,7021.0
2017-01-17 13:30:00,185.76,185.79,185.71,185.78,6388.0,118.0062,118.0253,117.9744,118.0189,6388.0
2017-01-17 13:35:00,185.75,185.79,185.61,185.66,4535.0,117.9998,118.0253,117.9109,117.9427,4535.0
2017-01-17 13:40:00,185.66,185.7,185.6,185.7,5783.0,117.9427,117.9681,117.9046,117.9681,5783.0
2017-01-17 13:45:00,185.69,185.7,185.57,185.6,7050.0,117.9617,117.9681,117.8855,117.9046,7050.0
2017-01-17 13:50:00,185.59,185.66,185.52,185.53,9401.0,117.8982,117.9427,117.8537,117.8601,9401.0
2017-01-17 13:55:00,185.52,185.59,185.4,185.52,11235.0,117.8537,117.8982,117.7775,117.8537,11235.0
2017-01-17 14:00:00,185.45,185.5,185.41,185.42,6725.0,117.8093,117.841,117.7839,117.7902,6725.0
2017-01-17 14:05:00,185.42,185.55,185.41,185.5,8567.0,117.7902,117.8728,117.7839,117.841,8567.0
2017-01-17 14:10:00,185.49,185.56,185.45,185.55,10111.0,117.8347,117.8791,117.8093,117.8728,10111.0
2017-01-17 14:15:00,185.54,185.54,185.38,185.38,5947.0,117.8664,117.8664,117.7648,117.7648,5947.0
2017-01-17 14:20:00,185.4,185.44,185.33,185.33,17041.0,117.7775,117.8029,117.733,117.733,17041.0
2017-01-17 14:25:00,185.36,185.37,185.14,185.2,27649.0,117.7521,117.7584,117.6123,117.6505,27649.0
2017-01-17 14:30:00,185.21,185.24,184.97,185.02,20930.0,117.6568,117.6759,117.5043,117.5361,20930.0
2017-01-17 14:35:00,185.02,185.04,184.91,184.95,20239.0,117.5361,117.5488,117.4662,117.4916,20239.0
2017-01-17 14:40:00,184.95,185.09,184.94,184.95,24428.0,117.4916,117.5806,117.4853,117.4916,24428.0
2017-01-17 14:45:00,184.95,184.95,184.84,184.93,12372.0,117.4916,117.4916,117.4218,117.4789,12372.0
2017-01-17 14:50:00,184.95,184.98,184.89,184.93,21004.0,117.4916,117.5107,117.4535,117.4789,21004.0
2017-01-17 14:55:00,184.95,185.01,184.73,184.78,20881.0,117.4916,117.5298,117.3519,117.3836,20881.0
2017-01-17 15:00:00,184.82,184.88,184.75,184.78,17164.0,117.4091,117.4472,117.3646,117.3836,17164.0
2017-01-17 15:05:00,184.84,184.84,184.71,184.73,8899.0,117.4218,117.4218,117.3392,117.3519,8899.0
2017-01-17 15:10:00,184.74,184.9,184.74,184.84,14466.0,117.3582,117.4599,117.3582,117.4218,14466.0
2017-01-17 15:15:00,184.84,184.9,184.8,184.9,17132.0,117.4218,117.4599,117.3964,117.4599,17132.0
2017-01-17 15:20:00,184.9,185.08,184.84,185.07,12432.0,117.4599,117.5742,117.4218,117.5679,12432.0
2017-01-17 15:25:00,185.06,185.06,184.94,185.04,12339.0,117.5615,117.5615,117.4853,117.5488,12339.0
2017-01-17 15:30:00,185.05,185.23,185.05,185.23,11756.0,117.5552,117.6695,117.5552,117.6695,11756.0
2017-01-17 15:35:00,185.25,185.51,185.23,185.47,11607.0,117.6822,117.8474,117.6695,117.822,11607.0
2017-01-17 15:40:00,185.45,185.5,185.31,185.33,13988.0,117.8093,117.841,117.7203,117.733,13988.0
2017-01-17 15:45:00,185.32,185.32,185.2,185.2,23830.0,117.7267,117.7267,117.6505,117.6505,23830.0
2017-01-17 15:50:00,185.23,185.32,185.11,185.16,23637.0,117.6695,117.7267,117.5933,117.625,23637.0
2017-01-17 15:55:00,185.15,185.43,185.12,185.34,64037.0,117.6187,117.7966,117.5996,117.7394,64037.0
2017-01-18 09:30:00,185.0,185.55,184.72,185.07,26257.0,117.5234,117.8728,117.3455,117.5679,26257.0
2017-01-18 09:35:00,184.93,185.93,184.93,185.93,12300.0,117.4789,118.1142,117.4789,118.1142,12300.0
2017-01-18 09:40:00,185.57,185.94,185.31,185.48,14282.0,117.8855,118.1205,117.7203,117.8283,14282.0
2017-01-18 09:45:00,185.61,185.96,185.47,185.75,21569.0,117.9109,118.1333,117.822,117.9998,21569.0
2017-01-18 09:50:00,185.73,185.97,185.6,185.75,19724.0,117.9871,118.1396,117.9046,117.9998,19724.0
2017-01-18 09:55:00,185.69,185.97,185.52,185.74,29586.0,117.9617,118.1396,117.8537,117.9935,29586.0
2017-01-18 10:00:00,185.98,186.32,185.91,185.98,13594.0,118.146,118.3619,118.1015,118.146,13594.0
2017-01-18 10:05:00,185.99,186.14,185.83,185.87,7178.0,118.1523,118.2476,118.0507,118.0761,7178.0
2017-01-18 10:10:00,185.93,186.16,185.88,185.92,11643.0,118.1142,118.2603,118.0824,118.1078,11643.0
2017-01-18 10:15:00,185.87,186.12,185.87,186.1,13515.0,118.0761,118.2349,118.0761,118.2222,13515.0
2017-01-18 10:20:00,186.03,186.04,185.53,185.62,7817.0,118.1777,118.1841,117.8601,117.9173,7817.0
2017-01-18 10:25:00,185.54,185.61,185.31,185.37,11585.0,117.8664,117.9109,117.7203,117.7584,11585.0
2017-01-18 10:30:00,185.32,185.5,185.32,185.45,14182.0,117.7267,117.841,117.7267,117.8093,14182.0
2017-01-18 10:35:00,185.45,185.51,185.3,185.51,7311.0,117.8093,117.8474,117.714,117.8474,7311.0
2017-01-18 10:40:00,185.51,185.68,185.45,185.45,4000.0,117.8474,117.9554,117.8093,117.8093,4000.0
2017-01-18 10:45:00,185.45,185.51,185.44,185.47,2000.0,117.8093,117.8474,117.8029,117.822,2000.0
2017-01-18 10:50:00,185.41,185.41,185.06,185.18,12217.0,117.7839,117.7839,117.5615,117.6377,12217.0
2017-01-18 10:55:00,185.2,185.44,185.17,185.42,8903.0,117.6505,117.8029,117.6314,117.7902,8903.0
2017-01-18 11:00:00,185.36,185.6,185.28,185.41,7296.0,117.7521,117.9046,117.7013,117.7839,7296.0
2017-01-18 11:05:00,185.28,185.67,185.28,185.62,11808.0,117.7013,117.949,117.7013,117.9173,11808.0
2017-01-18 11:10:00,185.58,185.79,185.58,185.64,5203.0,117.8919,118.0253,117.8919,117.93,5203.0
2017-01-18 11:15:00,185.65,185.78,185.55,185.78,7952.0,117.9363,118.0189,117.8728,118.0189,7952.0
2017-01-18 11:20:00,185.78,186.05,185.74,186.03,4523.0,118.0189,118.1904,117.9935,118.1777,4523.0
2017-01-18 11:25:00,186.0,186.0,185.76,185.84,4430.0,118.1587,118.1587,118.0062,118.057,4430.0
2017-01-18 11:30:00,185.79,186.01,185.77,185.9,6577.0,118.0253,118.165,118.0126,118.0951,6577.0
2017-01-18 11:35:00,185.94,186.04,185.88,186.03,2989.0,118.1205,118.1841,118.0824,118.1777,2989.0
2017-01-18 11:40:00,185.97,185.98,185.81,185.92,13300.0,118.1396,118.146,118.038,118.1078,13300.0
2017-01-18 11:45:00,185.85,185.92,185.74,185.84,31183.0,118.0634,118.1078,117.9935,118.057,31183.0
2017-01-18 11:50:00,185.82,186.21,185.82,186.21,15868.0,118.0443,118.2921,118.0443,118.2921,15868.0
2017-01-18 11:55:00,186.25,186.28,186.17,186.27,7614.0,118.3175,118.3365,118.2667,118.3302,7614.0
2017-01-18 12:00:00,186.22,186.24,186.11,186.13,2880.0,118.2984,118.3111,118.2285,118.2412,2880.0
2017-01-18 12:05:00,186.1,186.14,185.92,186.12,4591.0,118.2222,118.2476,118.1078,118.2349,4591.0
2017-01-18 12:10:00,186.06,186.39,186.06,186.12,7686.0,118.1968,118.4064,118.1968,118.2349,7686.0
2017-01-18 12:15:00,186.16,186.49,186.14,186.41,5227.0,118.2603,118.4699,118.2476,118.4191,5227.0
2017-01-18 12:20:00,186.4,186.7,186.39,186.65,3286.0,118.4128,118.6033,118.4064,118.5716,3286.0
2017-01-18 12:25:00,186.59,186.65,186.38,186.49,7086.0,118.5335,118.5716,118.4001,118.4699,7086.0
2017-01-18 12:30:00,186.5,186.7,186.46,186.7,8352.0,118.4763,118.6033,118.4509,118.6033,8352.0
2017-01-18 12:35:00,186.56,186.81,186.56,186.59,5024.0,118.5144,118.6732,118.5144,118.5335,5024.0
2017-01-18 12:40:00,186.67,186.72,186.56,186.63,4017.0,118.5843,118.6161,118.5144,118.5589,4017.0
2017-01-18 12:45:00,186.62,186.97,186.62,186.97,7900.0,118.5525,118.7749,118.5525,118.7749,7900.0
2017-01-18 12:50:00,186.91,187.0,186.82,186.97,10069.0,118.7368,118.7939,118.6796,118.7749,10069.0
2017-01-18 12:55:00,186.94,187.13,186.93,187.07,11730.0,118.7558,118.8765,118.7495,118.8384,11730.0
2017-01-18 13:00:00,187.03,187.11,187.0,187.07,5981.0,118.813,118.8638,118.7939,118.8384,5981.0
2017-01-18 13:05:00,187.02,187.09,186.89,186.91,7769.0,118.8066,118.8511,118.724,118.7368,7769.0
2017-01-18 13:10:00,186.89,187.0,186.89,187.0,6172.0,118.724,118.7939,118.724,118.7939,6172.0
2017-01-18 13:15:00,186.98,187.12,186.97,187.05,5508.0,118.7812,118.8702,118.7749,118.8257,5508.0
2017-01-18 13:20:00,186.99,187.0,186.81,186.85,6100.0,118.7876,118.7939,118.6732,118.6986,6100.0
2017-01-18 13:25:00,186.85,186.99,186.83,186.91,3000.0,118.6986,118.7876,118.6859,118.7368,3000.0
2017-01-18 13:30:00,186.97,187.02,186.92,186.93,7597.0,118.7749,118.8066,118.7431,118.7495,7597.0
2017-01-18 13:35:00,186.97,187.01,186.87,186.96,4670.0,118.7749,118.8003,118.7113,118.7685,4670.0
2017-01-18 13:40:00,187.01,187.17,186.9,187.09,9695.0,118.8003,118.9019,118.7304,118.8511,9695.0
2017-01-18 13:45:00,187.07,187.11,187.03,187.07,4275.0,118.8384,118.8638,118.813,118.8384,4275.0
2017-01-18 13:50:00,187.06,187.14,187.02,187.1,8893.0,118.832,118.8829,118.8066,118.8575,8893.0
2017-01-18 13:55:00,187.0,187.05,186.9,186.94,7906.0,118.7939,118.8257,118.7304,118.7558,7906.0
2017-01-18 14:00:00,186.93,187.0,186.89,186.95,14143.0,118.7495,118.7939,118.724,118.7622,14143.0
2017-01-18 14:05:00,186.93,186.95,186.84,186.86,17182.0,118.7495,118.7622,118.6923,118.705,17182.0
2017-01-18 14:10:00,186.87,186.87,186.55,186.6,15912.0,118.7113,118.7113,118.5081,118.5398,15912.0
2017-01-18 14:15:00,186.57,186.74,186.53,186.72,4206.0,118.5208,118.6288,118.4954,118.6161,4206.0
2017-01-18 14:20:00,186.68,186.71,186.56,186.67,4060.0,118.5906,118.6097,118.5144,118.5843,4060.0
2017-01-18 14:25:00,186.64,186.86,186.64,186.86,5985.0,118.5652,118.705,118.5652,118.705,5985.0
2017-01-18 14:30:00,186.84,186.99,186.82,186.98,13206.0,118.6923,118.7876,118.6796,118.7812,13206.0
2017-01-18 14:35:00,186.96,187.0,186.88,186.98,7083.0,118.7685,118.7939,118.7177,118.7812,7083.0
2017-01-18 14:40:00,186.96,186.98,186.83,186.87,11154.0,118.7685,118.7812,118.6859,118.7113,11154.0
2017-01-18 14:45:00,186.87,186.94,186.8,186.87,13000.0,118.7113,118.7558,118.6669,118.7113,13000.0
2017-01-18 14:50:00,186.87,186.92,186.85,186.89,9193.0,118.7113,118.7431,118.6986,118.724,9193.0
2017-01-18 14:55:00,186.89,187.03,186.85,187.03,6455.0,118.724,118.813,118.6986,118.813,6455.0
2017-01-18 15:00:00,187.02,187.08,186.9,186.91,6063.0,118.8066,118.8447,118.7304,118.7368,6063.0
2017-01-18 15:05:00,186.89,186.98,186.5,186.5,18632.0,118.724,118.7812,118.4763,118.4763,18632.0
2017-01-18 15:10:00,186.49,186.51,186.21,186.3,29370.0,118.4699,118.4826,118.2921,118.3492,29370.0
2017-01-18 15:15:00,186.29,186.58,186.27,186.53,12864.0,118.3429,118.5271,118.3302,118.4954,12864.0
2017-01-18 15:20:00,186.57,186.57,186.31,186.45,16308.0,118.5208,118.5208,118.3556,118.4445,16308.0
2017-01-18 15:25:00,186.43,186.52,186.28,186.44,62469.0,118.4318,118.489,118.3365,118.4382,62469.0
2017-01-18 15:30:00,186.42,186.5,186.35,186.43,15168.0,118.4255,118.4763,118.381,118.4318,15168.0
2017-01-18 15:35:00,186.41,186.55,186.41,186.47,18076.0,118.4191,118.5081,118.4191,118.4572,18076.0
2017-01-18 15:40:00,186.39,186.46,186.29,186.3,13958.0,118.4064,118.4509,118.3429,118.3492,13958.0
2017-01-18 15:45:00,186.33,186.45,186.31,186.32,14835.0,118.3683,118.4445,118.3556,118.3619,14835.0
2017-01-18 15:50:00,186.34,186.39,186.24,186.39,48034.0,118.3747,118.4064,118.3111,118.4064,48034.0
2017-01-18 15:55:00,186.38,186.6,186.32,186.55,86728.0,118.4001,118.5398,118.3619,118.5081,86728.0
2017-01-19 09:30:00,185.5,185.66,184.78,184.83,29622.0,117.841,117.9427,117.3836,117.4154,29622.0
2017-01-19 09:35:00,185.03,185.14,184.44,184.8,17062.0,117.5425,117.6123,117.1677,117.3964,17062.0
2017-01-19 09:40:00,184.62,185.08,184.4,184.5,42730.0,117.282,117.5742,117.1422,117.2058,42730.0
2017-01-19 09:45:00,184.43,184.55,184.01,184.01,35318.0,117.1613,117.2375,116.8945,116.8945,35318.0
2017-01-19 09:50:00,184.3,184.45,184.02,184.43,17210.0,117.0787,117.174,116.9008,117.1613,17210.0
2017-01-19 09:55:00,184.42,184.49,184.2,184.23,23368.0,117.155,117.1994,117.0152,117.0343,23368.0
2017-01-19 10:00:00,184.25,184.4,184.01,184.12,28550.0,117.047,117.1422,116.8945,116.9644,28550.0
2017-01-19 10:05:00,184.13,184.14,183.84,183.89,36693.0,116.9707,116.9771,116.7865,116.8183,36693.0
2017-01-19 10:10:00,183.88,183.91,183.42,183.5,38468.0,116.8119,116.831,116.5197,116.5705,38468.0
2017-01-19 10:15:00,183.48,183.9,183.44,183.9,39565.0,116.5578,116.8246,116.5324,116.8246,39565.0
2017-01-19 10:20:00,183.84,184.46,183.83,184.29,11206.0,116.7865,117.1804,116.7801,117.0724,11206.0
2017-01-19 10:25:00,184.36,184.41,184.2,184.21,11210.0,117.1168,117.1486,117.0152,117.0215,11210.0
2017-01-19 10:30:00,184.19,184.19,183.78,184.14,20426.0,117.0088,117.0088,116.7484,116.9771,20426.0
2017-01-19 10:35:00,184.12,184.19,183.82,183.95,9230.0,116.9644,117.0088,116.7738,116.8564,9230.0
2017-01-19 10:40:00,183.95,184.34,183.95,184.07,17508.0,116.8564,117.1041,116.8564,116.9326,17508.0
2017-01-19 10:45:00,184.07,184.25,183.93,184.17,15553.0,116.9326,117.047,116.8437,116.9961,15553.0
2017-01-19 10:50:00,184.17,184.32,184.17,184.18,11430.0,116.9961,117.0914,116.9961,117.0025,11430.0
2017-01-19 10:55:00,184.2,184.3,183.95,184.04,28913.0,117.0152,117.0787,116.8564,116.9136,28913.0
2017-01-19 11:00:00,183.96,184.26,183.94,184.19,30120.0,116.8627,117.0533,116.85,117.0088,30120.0
2017-01-19 11:05:00,184.14,184.26,184.05,184.16,17358.0,116.9771,117.0533,116.9199,116.9898,17358.0
2017-01-19 11:10:00,184.16,184.36,184.12,184.24,68712.0,116.9898,117.1168,116.9644,117.0406,68712.0
2017-01-19 11:15:00,184.25,184.38,184.21,184.25,11805.0,117.047,117.1295,117.0215,117.047,11805.0
2017-01-19 11:20:00,184.25,184.32,184.15,184.18,13563.0,117.047,117.0914,116.9834,117.0025,13563.0
2017-01-19 11:25:00,184.13,184.25,183.99,184.08,37276.0,116.9707,117.047,116.8818,116.939,37276.0
2017-01-19 11:30:00,184.07,184.07,183.91,184.03,14778.0,116.9326,116.9326,116.831,116.9072,14778.0
2017-01-19 11:35:00,184.02,184.19,183.96,184.17,18946.0,116.9008,117.0088,116.8627,116.9961,18946.0
2017-01-19 11:40:00,184.18,184.23,184.0,184.02,25457.0,117.0025,117.0343,116.8881,116.9008,25457.0
2017-01-19 11:45:00,184.02,184.08,183.85,184.03,34503.0,116.9008,116.939,116.7929,116.9072,34503.0
2017-01-19 11:50:00,184.05,184.11,183.84,183.98,18899.0,116.9199,116.958,116.7865,116.8754,18899.0
2017-01-19 11:55:00,183.99,184.01,183.9,183.93,20684.0,116.8818,116.8945,116.8246,116.8437,20684.0
2017-01-19 12:00:00,183.96,184.03,183.79,183.93,18574.0,116.8627,116.9072,116.7547,116.8437,18574.0
2017-01-19 12:05:00,183.85,183.86,183.69,183.7,5756.0,116.7929,116.7992,116.6912,116.6976,5756.0
2017-01-19 12:10:00,183.66,183.69,183.54,183.55,4673.0,116.6722,116.6912,116.5959,116.6023,4673.0
2017-01-19 12:15:00,183.52,183.55,182.92,182.92,10084.0,116.5832,116.6023,116.2021,116.2021,10084.0
2017-01-19 12:20:00,182.97,182.98,182.77,182.77,7402.0,116.2338,116.2402,116.1068,116.1068,7402.0
2017-01-19 12:25:00,182.82,183.05,182.75,182.75,9744.0,116.1385,116.2846,116.0941,116.0941,9744.0
2017-01-19 12:30:00,182.77,183.02,182.77,183.01,12064.0,116.1068,116.2656,116.1068,116.2592,12064.0
2017-01-19 12:35:00,183.03,183.25,182.87,182.91,11011.0,116.2719,116.4117,116.1703,116.1957,11011.0
2017-01-19 12:40:00,182.95,183.05,182.91,182.94,8044.0,116.2211,116.2846,116.1957,116.2148,8044.0
2017-01-19 12:45:00,182.94,183.11,182.89,183.02,10193.0,116.2148,116.3228,116.183,116.2656,10193.0
2017-01-19 12:50:00,183.08,183.08,182.93,183.0,9056.0,116.3037,116.3037,116.2084,116.2529,9056.0
2017-01-19 12:55:00,183.0,183.08,182.87,182.91,5481.0,116.2529,116.3037,116.1703,116.1957,5481.0
2017-01-19 13:00:00,182.87,183.0,182.84,182.9,16019.0,116.1703,116.2529,116.1512,116.1894,16019.0
2017-01-19 13:05:00,182.91,182.98,182.82,182.98,38524.0,116.1957,116.2402,116.1385,116.2402,38524.0
2017-01-19 13:10:00,182.98,183.09,182.88,182.93,11127.0,116.2402,116.3101,116.1766,116.2084,11127.0
2017-01-19 13:15:00,182.93,182.96,182.83,182.85,36503.0,116.2084,116.2275,116.1449,116.1576,36503.0
2017-01-19 13:20:00,182.9,182.99,182.85,182.96,4601.0,116.1894,116.2465,116.1576,116.2275,4601.0
2017-01-19 13:25:00,182.91,183.02,182.86,182.97,10348.0,116.1957,116.2656,116.1639,116.2338,10348.0
2017-01-19 13:30:00,182.95,183.06,182.95,183.0,4968.0,116.2211,116.291,116.2211,116.2529,4968.0
2017-01-19 13:35:00,183.0,183.01,182.9,182.94,9301.0,116.2529,116.2592,116.1894,116.2148,9301.0
2017-01-19 13:40:00,182.95,182.99,182.91,182.94,7206.0,116.2211,116.2465,116.1957,116.2148,7206.0
2017-01-19 13:45:00,182.95,183.0,182.94,182.96,7652.0,116.2211,116.2529,116.2148,116.2275,7652.0
2017-01-19 13:50:00,182.96,183.05,182.91,183.03,16835.0,116.2275,116.2846,116.1957,116.2719,16835.0
2017-01-19 13:55:00,183.03,183.13,182.97,183.08,4806.0,116.2719,116.3355,116.2338,116.3037,4806.0
2017-01-19 14:00:00,183.07,183.19,182.97,183.19,8498.0,116.2973,116.3736,116.2338,116.3736,8498.0
2017-01-19 14:05:00,183.26,183.28,182.95,182.97,7808.0,116.418,116.4308,116.2211,116.2338,7808.0
2017-01-19 14:10:00,183.01,183.1,182.96,183.1,26933.0,116.2592,116.3164,116.2275,116.3164,26933.0
2017-01-19 14:15:00,183.01,183.06,182.95,183.03,7254.0,116.2592,116.291,116.2211,116.2719,7254.0
2017-01-19 14:20:00,182.99,183.06,182.9,182.99,54476.0,116.2465,116.291,116.1894,116.2465,54476.0
2017-01-19 14:25:00,183.01,183.04,182.97,182.97,6927.0,116.2592,116.2783,116.2338,116.2338,6927.0
2017-01-19 14:30:00,182.97,183.0,182.95,183.0,19151.0,116.2338,116.2529,116.2211,116.2529,19151.0
2017-01-19 14:35:00,182.96,182.99,182.72,182.92,39154.0,116.2275,116.2465,116.075,116.2021,39154.0
2017-01-19 14:40:00,182.91,183.06,182.9,183.06,30344.0,116.1957,116.291,116.1894,116.291,30344.0
2017-01-19 14:45:00,183.04,183.11,182.98,182.99,8958.0,116.2783,116.3228,116.2402,116.2465,8958.0
2017-01-19 14:50:00,182.99,183.0,182.79,182.94,28292.0,116.2465,116.2529,116.1195,116.2148,28292.0
2017-01-19 14:55:00,182.95,183.0,182.84,182.87,14100.0,116.2211,116.2529,116.1512,116.1703,14100.0
2017-01-19 15:00:00,182.88,183.01,182.85,183.0,24708.0,116.1766,116.2592,116.1576,116.2529,24708.0
2017-01-19 15:05:00,183.03,183.04,182.79,182.85,7822.0,116.2719,116.2783,116.1195,116.1576,7822.0
2017-01-19 15:10:00,182.86,182.93,182.75,182.82,22500.0,116.1639,116.2084,116.0941,116.1385,22500.0
2017-01-19 15:15:00,182.85,183.02,182.85,182.94,11474.0,116.1576,116.2656,116.1576,116.2148,11474.0
2017-01-19 15:20:00,182.95,183.13,182.95,183.06,10492.0,116.2211,116.3355,116.2211,116.291,10492.0
2017-01-19 15:25:00,183.09,183.1,182.97,183.0,8372.0,116.3101,116.3164,116.2338,116.2529,8372.0
2017-01-19 15:30:00,182.98,183.02,182.97,183.0,16151.0,116.2402,116.2656,116.2338,116.2529,16151.0
2017-01-19 15:35:00,182.99,183.1,182.96,182.98,26675.0,116.2465,116.3164,116.2275,116.2402,26675.0
2017-01-19 15:40:00,182.98,183.01,182.92,183.01,30085.0,116.2402,116.2592,116.2021,116.2592,30085.0
2017-01-19 15:45:00,183.01,183.03,182.88,182.98,44698.0,116.2592,116.2719,116.1766,116.2402,44698.0
2017-01-19 15:50:00,182.98,183.1,182.95,183.09,29256.0,116.2402,116.3164,116.2211,116.3101,29256.0
2017-01-19 15:55:00,183.13,183.2,182.88,182.96,81847.0,116.3355,116.3799,116.1766,116.2275,81847.0
2017-01-20 09:30:00,182.83,183.48,182.08,182.4,149885.0,116.1449,116.5578,115.6684,115.8717,149885.0
2017-01-20 09:35:00,182.3,182.43,181.38,181.7,29035.0,115.8082,115.8908,115.2238,115.427,29035.0
2017-01-20 09:40:00,181.71,182.23,181.1,181.97,49832.0,115.4334,115.7637,115.0459,115.5986,49832.0
2017-01-20 09:45:00,182.06,182.83,181.94,182.83,58469.0,115.6557,116.1449,115.5795,116.1449,58469.0
2017-01-20 09:50:00,182.96,183.12,182.63,182.86,70160.0,116.2275,116.3291,116.0178,116.1639,70160.0
2017-01-20 09:55:00,182.86,182.96,182.71,182.75,13091.0,116.1639,116.2275,116.0687,116.0941,13091.0
2017-01-20 10:00:00,182.72,183.07,182.68,182.98,38756.0,116.075,116.2973,116.0496,116.2402,38756.0
2017-01-20 10:05:00,182.97,183.1,182.85,182.9,53434.0,116.2338,116.3164,116.1576,116.1894,53434.0
2017-01-20 10:10:00,182.9,183.25,182.89,183.25,19409.0,116.1894,116.4117,116.183,116.4117,19409.0
2017-01-20 10:15:00,183.23,183.25,182.9,183.18,15569.0,116.399,116.4117,116.1894,116.3672,15569.0
2017-01-20 10:20:00,183.15,183.35,182.98,183.0,9423.0,116.3482,116.4752,116.2402,116.2529,9423.0
2017-01-20 10:25:00,182.99,183.1,182.99,183.06,14450.0,116.2465,116.3164,116.2465,116.291,14450.0
2017-01-20 10:30:00,183.07,183.32,183.07,183.19,10043.0,116.2973,116.4562,116.2973,116.3736,10043.0
2017-01-20 10:35:00,183.18,183.35,183.06,183.19,13698.0,116.3672,116.4752,116.291,116.3736,13698.0
2017-01-20 10:40:00,183.19,183.35,183.19,183.26,6722.0,116.3736,116.4752,116.3736,116.418,6722.0
2017-01-20 10:45:00,183.25,183.28,183.12,183.13,5266.0,116.4117,116.4308,116.3291,116.3355,5266.0
2017-01-20 10:50:00,183.13,183.15,182.96,183.03,45347.0,116.3355,116.3482,116.2275,116.2719,45347.0
2017-01-20 10:55:00,183.06,183.27,183.06,183.17,13511.0,116.291,116.4244,116.291,116.3609,13511.0
2017-01-20 11:00:00,183.18,183.33,183.16,183.31,8905.0,116.3672,116.4625,116.3545,116.4498,8905.0
2017-01-20 11:05:00,183.34,183.42,183.27,183.34,16044.0,116.4689,116.5197,116.4244,116.4689,16044.0
2017-01-20 11:10:00,183.34,183.35,183.19,183.29,9530.0,116.4689,116.4752,116.3736,116.4371,9530.0
2017-01-20 11:15:00,183.3,183.38,183.25,183.31,12335.0,116.4435,116.4943,116.4117,116.4498,12335.0
2017-01-20 11:20:00,183.34,183.38,183.2,183.38,17780.0,116.4689,116.4943,116.3799,116.4943,17780.0
2017-01-20 11:25:00,183.38,183.39,183.27,183.3,9642.0,116.4943,116.5006,116.4244,116.4435,9642.0
2017-01-20 11:30:00,183.27,183.4,183.27,183.36,40743.0,116.4244,116.507,116.4244,116.4816,40743.0
2017-01-20 11:35:00,183.38,183.71,183.34,183.61,31394.0,116.4943,116.7039,116.4689,116.6404,31394.0
2017-01-20 11:40:00,183.59,183.79,183.59,183.63,14070.0,116.6277,116.7547,116.6277,116.6531,14070.0
2017-01-20 11:45:00,183.69,183.76,183.54,183.54,19703.0,116.6912,116.7357,116.5959,116.5959,19703.0
2017-01-20 11:50:00,183.61,183.79,183.55,183.69,7897.0,116.6404,116.7547,116.6023,116.6912,7897.0
2017-01-20 11:55:00,183.64,183.79,183.64,183.78,55222.0,116.6594,116.7547,116.6594,116.7484,55222.0
2017-01-20 12:00:00,183.8,183.98,183.75,183.86,12977.0,116.7611,116.8754,116.7293,116.7992,12977.0
2017-01-20 12:05:00,183.81,184.0,183.66,183.97,32833.0,116.7674,116.8881,116.6722,116.8691,32833.0
2017-01-20 12:10:00,183.95,184.22,183.8,184.06,65497.0,116.8564,117.0279,116.7611,116.9263,65497.0
2017-01-20 12:15:00,184.06,184.29,183.99,184.2,24030.0,116.9263,117.0724,116.8818,117.0152,24030.0
2017-01-20 12:20:00,184.14,184.22,184.12,184.2,6650.0,116.9771,117.0279,116.9644,117.0152,6650.0
2017-01-20 12:25:00,184.17,184.29,183.98,184.29,17245.0,116.9961,117.0724,116.8754,117.0724,17245.0
2017-01-20 12:30:00,184.14,184.23,184.07,184.23,20649.0,116.9771,117.0343,116.9326,117.0343,20649.0
2017-01-20 12:35:00,184.23,184.23,184.11,184.22,21700.0,117.0343,117.0343,116.958,117.0279,21700.0
2017-01-20 12:40:00,184.25,184.64,184.21,184.5,8290.0,117.047,117.2947,117.0215,117.2058,8290.0
2017-01-20 12:45:00,184.55,184.71,184.46,184.62,23433.0,117.2375,117.3392,117.1804,117.282,23433.0
2017-01-20 12:50:00,184.64,184.79,184.45,184.5,35513.0,117.2947,117.39,117.174,117.2058,35513.0
2017-01-20 12:55:00,184.55,184.59,184.47,184.53,6945.0,117.2375,117.2629,117.1867,117.2248,6945.0
2017-01-20 13:00:00,184.53,184.74,184.44,184.56,25838.0,117.2248,117.3582,117.1677,117.2439,25838.0
2017-01-20 13:05:00,184.6,184.71,184.6,184.69,4401.0,117.2693,117.3392,117.2693,117.3265,4401.0
2017-01-20 13:10:00,184.66,184.78,184.41,184.53,20402.0,117.3074,117.3836,117.1486,117.2248,20402.0
2017-01-20 13:15:00,184.59,184.61,184.44,184.52,21908.0,117.2629,117.2757,117.1677,117.2185,21908.0
2017-01-20 13:20:00,184.52,184.59,184.37,184.54,29379.0,117.2185,117.2629,117.1232,117.2312,29379.0
2017-01-20 13:25:00,184.53,184.56,184.45,184.5,13746.0,117.2248,117.2439,117.174,117.2058,13746.0
2017-01-20 13:30:00,184.51,184.56,184.43,184.47,21885.0,117.2121,117.2439,117.1613,117.1867,21885.0
2017-01-20 13:35:00,184.48,184.61,184.48,184.5,11662.0,117.1931,117.2757,117.1931,117.2058,11662.0
2017-01-20 13:40:00,184.5,184.62,184.45,184.58,10306.0,117.2058,117.282,117.174,117.2566,10306.0
2017-01-20 13:45:00,184.63,184.89,184.6,184.82,26571.0,117.2884,117.4535,117.2693,117.4091,26571.0
2017-01-20 13:50:00,184.81,184.85,184.73,184.78,25801.0,117.4027,117.4281,117.3519,117.3836,25801.0
2017-01-20 13:55:00,184.78,184.85,184.74,184.74,11603.0,117.3836,117.4281,117.3582,117.3582,11603.0
2017-01-20 14:00:00,184.75,184.81,184.7,184.72,36233.0,117.3646,117.4027,117.3328,117.3455,36233.0
2017-01-20 14:05:00,184.74,184.87,184.72,184.84,25549.0,117.3582,117.4408,117.3455,117.4218,25549.0
2017-01-20 14:10:00,184.85,185.04,184.82,184.97,28775.0,117.4281,117.5488,117.4091,117.5043,28775.0
2017-01-20 14:15:00,185.0,185.04,184.94,185.01,10073.0,117.5234,117.5488,117.4853,117.5298,10073.0
2017-01-20 14:20:00,185.0,185.02,184.84,184.95,29210.0,117.5234,117.5361,117.4218,117.4916,29210.0
2017-01-20 14:25:00,184.95,184.99,184.92,184.93,22191.0,117.4916,117.5171,117.4726,117.4789,22191.0
2017-01-20 14:30:00,184.93,185.01,184.93,184.95,20930.0,117.4789,117.5298,117.4789,117.4916,20930.0
2017-01-20 14:35:00,184.97,185.0,184.91,184.96,44305.0,117.5043,117.5234,117.4662,117.498,44305.0
2017-01-20 14:40:00,184.96,184.98,184.71,184.71,57572.0,117.498,117.5107,117.3392,117.3392,57572.0
2017-01-20 14:45:00,184.71,184.78,184.7,184.7,23129.0,117.3392,117.3836,117.3328,117.3328,23129.0
2017-01-20 14:50:00,184.72,184.94,184.67,184.89,23309.0,117.3455,117.4853,117.3138,117.4535,23309.0
2017-01-20 14:55:00,184.9,184.95,184.84,184.89,35662.0,117.4599,117.4916,117.4218,117.4535,35662.0
2017-01-20 15:00:00,184.86,184.93,184.84,184.86,13807.0,117.4345,117.4789,117.4218,117.4345,13807.0
2017-01-20 15:05:00,184.87,184.88,184.77,184.81,32567.0,117.4408,117.4472,117.3773,117.4027,32567.0
2017-01-20 15:10:00,184.84,184.84,184.7,184.7,13915.0,117.4218,117.4218,117.3328,117.3328,13915.0
2017-01-20 15:15:00,184.7,184.7,184.38,184.45,12795.0,117.3328,117.3328,117.1295,117.174,12795.0
2017-01-20 15:20:00,184.41,184.41,184.26,184.26,10334.0,117.1486,117.1486,117.0533,117.0533,10334.0
2017-01-20 15:25:00,184.26,184.54,184.25,184.51,45501.0,117.0533,117.2312,117.047,117.2121,45501.0
2017-01-20 15:30:00,184.46,184.52,184.39,184.5,27334.0,117.1804,117.2185,117.1359,117.2058,27334.0
2017-01-20 15:35:00,184.47,184.6,184.42,184.57,22740.0,117.1867,117.2693,117.155,117.2502,22740.0
2017-01-20 15:40:00,184.55,184.64,184.51,184.59,28929.0,117.2375,117.2947,117.2121,117.2629,28929.0
2017-01-20 15:45:00,184.56,184.76,184.52,184.64,22553.0,117.2439,117.3709,117.2185,117.2947,22553.0
2017-01-20 15:50:00,184.6,184.69,184.5,184.5,44802.0,117.2693,117.3265,117.2058,117.2058,44802.0
2017-01-20 15:55:00,184.51,184.6,184.47,184.57,103757.0,117.2121,117.2693,117.1867,117.2502,103757.0
2017-01-23 09:30:00,184.38,184.69,183.81,183.92,12564.0,117.1295,117.3265,116.7674,116.8373,12564.0
2017-01-23 09:35:00,184.21,184.84,184.0,184.71,56300.0,117.0215,117.4218,116.8881,117.3392,56300.0
2017-01-23 09:40:00,184.53,185.05,184.5,184.65,13644.0,117.2248,117.5552,117.2058,117.3011,13644.0
2017-01-23 09:45:00,184.64,184.88,184.42,184.78,36481.0,117.2947,117.4472,117.155,117.3836,36481.0
2017-01-23 09:50:00,184.76,184.82,184.5,184.82,10314.0,117.3709,117.4091,117.2058,117.4091,10314.0
2017-01-23 09:55:00,184.73,184.81,184.65,184.81,5822.0,117.3519,117.4027,117.3011,117.4027,5822.0
2017-01-23 10:00:00,184.81,185.05,184.77,184.98,33854.0,117.4027,117.5552,117.3773,117.5107,33854.0
2017-01-23 10:05:00,185.0,185.03,184.85,184.97,23705.0,117.5234,117.5425,117.4281,117.5043,23705.0
2017-01-23 10:10:00,184.97,185.17,184.87,185.05,17312.0,117.5043,117.6314,117.4408,117.5552,17312.0
2017-01-23 10:15:00,185.04,185.11,184.87,185.01,33355.0,117.5488,117.5933,117.4408,117.5298,33355.0
2017-01-23 10:20:00,185.0,185.1,184.95,184.99,6292.0,117.5234,117.5869,117.4916,117.5171,6292.0
2017-01-23 10:25:00,184.99,185.09,184.95,185.01,7650.0,117.5171,117.5806,117.4916,117.5298,7650.0
2017-01-23 10:30:00,185.01,185.08,184.84,184.97,30773.0,117.5298,117.5742,117.4218,117.5043,30773.0
2017-01-23 10:35:00,184.97,184.99,184.87,184.92,38300.0,117.5043,117.5171,117.4408,117.4726,38300.0
2017-01-23 10:40:00,184.92,185.09,184.9,185.09,22763.0,117.4726,117.5806,117.4599,117.5806,22763.0
2017-01-23 10:45:00,185.12,185.19,185.0,185.08,34134.0,117.5996,117.6441,117.5234,117.5742,34134.0
2017-01-23 10:50:00,185.09,185.12,184.98,184.98,3913.0,117.5806,117.5996,117.5107,117.5107,3913.0
2017-01-23 10:55:00,185.01,185.06,184.93,184.93,7903.0,117.5298,117.5615,117.4789,117.4789,7903.0
2017-01-23 11:00:00,184.97,185.01,184.86,184.95,19422.0,117.5043,117.5298,117.4345,117.4916,19422.0
2017-01-23 11:05:00,184.93,185.13,184.93,185.11,25444.0,117.4789,117.606,117.4789,117.5933,25444.0
2017-01-23 11:10:00,185.14,185.21,184.95,185.02,18213.0,117.6123,117.6568,117.4916,117.5361,18213.0
2017-01-23 11:15:00,185.05,185.05,184.94,185.0,32437.0,117.5552,117.5552,117.4853,117.5234,32437.0
2017-01-23 11:20:00,184.97,185.02,184.83,184.83,30110.0,117.5043,117.5361,117.4154,117.4154,30110.0
2017-01-23 11:25:00,184.8,184.91,184.66,184.7,53824.0,117.3964,117.4662,117.3074,117.3328,53824.0
2017-01-23 11:30:00,184.74,184.83,184.66,184.81,14708.0,117.3582,117.4154,117.3074,117.4027,14708.0
2017-01-23 11:35:00,184.81,184.91,184.66,184.77,40439.0,117.4027,117.4662,117.3074,117.3773,40439.0
2017-01-23 11:40:00,184.8,184.93,184.76,184.89,5373.0,117.3964,117.4789,117.3709,117.4535,5373.0
2017-01-23 11:45:00,184.88,184.88,184.67,184.75,20455.0,117.4472,117.4472,117.3138,117.3646,20455.0
2017-01-23 11:50:00,184.76,184.83,184.7,184.78,6592.0,117.3709,117.4154,117.3328,117.3836,6592.0
2017-01-23 11:55:00,184.77,184.88,184.74,184.88,3674.0,117.3773,117.4472,117.3582,117.4472,3674.0
2017-01-23 12:00:00,184.98,185.07,184.85,185.07,8928.0,117.5107,117.5679,117.4281,117.5679,8928.0
2017-01-23 12:05:00,185.1,185.16,185.04,185.11,4531.0,117.5869,117.625,117.5488,117.5933,4531.0
2017-01-23 12:10:00,185.04,185.06,184.85,184.86,132422.0,117.5488,117.5615,117.4281,117.4345,132422.0
2017-01-23 12:15:00,184.85,184.9,184.79,184.88,12120.0,117.4281,117.4599,117.39,117.4472,12120.0
2017-01-23 12:20:00,184.84,184.91,184.8,184.86,14745.0,117.4218,117.4662,117.3964,117.4345,14745.0
2017-01-23 12:25:00,184.89,184.89,184.8,184.84,29625.0,117.4535,117.4535,117.3964,117.4218,29625.0
2017-01-23 12:30:00,184.86,184.96,184.83,184.93,21484.0,117.4345,117.498,117.4154,117.4789,21484.0
2017-01-23 12:35:00,184.94,185.06,184.93,185.0,8709.0,117.4853,117.5615,117.4789,117.5234,8709.0
2017-01-23 12:40:00,185.0,185.01,184.94,184.94,11382.0,117.5234,117.5298,117.4853,117.4853,11382.0
2017-01-23 12:45:00,184.92,184.92,184.81,184.86,8462.0,117.4726,117.4726,117.4027,117.4345,8462.0
2017-01-23 12:50:00,184.85,184.94,184.85,184.85,8685.0,117.4281,117.4853,117.4281,117.4281,8685.0
2017-01-23 12:55:00,184.89,184.89,184.74,184.78,9948.0,117.4535,117.4535,117.3582,117.3836,9948.0
2017-01-23 13:00:00,184.76,184.9,184.69,184.83,23442.0,117.3709,117.4599,117.3265,117.4154,23442.0
2017-01-23 13:05:00,184.87,184.96,184.83,184.91,19738.0,117.4408,117.498,117.4154,117.4662,19738.0
2017-01-23 13:10:00,184.89,184.91,184.84,184.85,2800.0,117.4535,117.4662,117.4218,117.4281,2800.0
2017-01-23 13:15:00,184.83,184.86,184.79,184.86,3116.0,117.4154,117.4345,117.39,117.4345,3116.0
2017-01-23 13:20:00,184.86,184.94,184.83,184.88,5872.0,117.4345,117.4853,117.4154,117.4472,5872.0
2017-01-23 13:25:00,184.84,184.99,184.78,184.89,22739.0,117.4218,117.5171,117.3836,117.4535,22739.0
2017-01-23 13:30:00,184.89,184.97,184.86,184.96,11704.0,117.4535,117.5043,117.4345,117.498,11704.0
2017-01-23 13:35:00,184.97,185.08,184.96,185.06,3935.0,117.5043,117.5742,117.498,117.5615,3935.0
2017-01-23 13:40:00,185.06,185.07,184.94,185.03,5381.0,117.5615,117.5679,117.4853,117.5425,5381.0
2017-01-23 13:45:00,184.97,185.01,184.88,184.88,48911.0,117.5043,117.5298,117.4472,117.4472,48911.0
2017-01-23 13:50:00,184.89,185.01,184.78,184.99,28254.0,117.4535,117.5298,117.3836,117.5171,28254.0
2017-01-23 13:55:00,184.93,185.03,184.84,184.95,11281.0,117.4789,117.5425,117.4218,117.4916,11281.0
2017-01-23 14:00:00,184.94,185.12,184.94,185.07,4092.0,117.4853,117.5996,117.4853,117.5679,4092.0
2017-01-23 14:05:00,185.09,185.17,185.06,185.09,4967.0,117.5806,117.6314,117.5615,117.5806,4967.0
2017-01-23 14:10:00,185.06,185.1,185.01,185.04,8158.0,117.5615,117.5869,117.5298,117.5488,8158.0
2017-01-23 14:15:00,185.06,185.13,185.02,185.07,6175.0,117.5615,117.606,117.5361,117.5679,6175.0
2017-01-23 14:20:00,185.08,185.08,184.96,184.98,7029.0,117.5742,117.5742,117.498,117.5107,7029.0
2017-01-23 14:25:00,184.99,185.08,184.96,185.08,75582.0,117.5171,117.5742,117.498,117.5742,75582.0
2017-01-23 14:30:00,185.02,185.08,185.0,185.02,8531.0,117.5361,117.5742,117.5234,117.5361,8531.0
2017-01-23 14:35:00,185.01,185.1,185.0,185.1,5947.0,117.5298,117.5869,117.5234,117.5869,5947.0
2017-01-23 14:40:00,185.08,185.09,184.97,184.99,10724.0,117.5742,117.5806,117.5043,117.5171,10724.0
2017-01-23 14:45:00,185.01,185.02,184.95,184.98,18349.0,117.5298,117.5361,117.4916,117.5107,18349.0
2017-01-23 14:50:00,184.99,185.01,184.96,184.99,175606.0,117.5171,117.5298,117.498,117.5171,175606.0
2017-01-23 14:55:00,184.99,185.01,184.93,184.93,8790.0,117.5171,117.5298,117.4789,117.4789,8790.0
2017-01-23 15:00:00,184.95,184.95,184.83,184.95,33543.0,117.4916,117.4916,117.4154,117.4916,33543.0
2017-01-23 15:05:00,184.95,184.96,184.91,184.94,7555.0,117.4916,117.498,117.4662,117.4853,7555.0
2017-01-23 15:10:00,184.96,184.96,184.85,184.85,16507.0,117.498,117.498,117.4281,117.4281,16507.0
2017-01-23 15:15:00,184.85,184.95,184.85,184.95,16168.0,117.4281,117.4916,117.4281,117.4916,16168.0
2017-01-23 15:20:00,184.95,185.02,184.94,185.02,10766.0,117.4916,117.5361,117.4853,117.5361,10766.0
2017-01-23 15:25:00,185.05,185.1,185.01,185.03,9346.0,117.5552,117.5869,117.5298,117.5425,9346.0
2017-01-23 15:30:00,185.03,185.04,184.88,184.88,17418.0,117.5425,117.5488,117.4472,117.4472,17418.0
2017-01-23 15:35:00,184.87,184.97,184.85,184.89,26781.0,117.4408,117.5043,117.4281,117.4535,26781.0
2017-01-23 15:40:00,184.89,184.96,184.88,184.92,31249.0,117.4535,117.498,117.4472,117.4726,31249.0
2017-01-23 15:45:00,184.92,185.11,184.91,185.0,32129.0,117.4726,117.5933,117.4662,117.5234,32129.0
2017-01-23 15:50:00,185.0,185.03,184.9,184.92,78388.0,117.5234,117.5425,117.4599,117.4726,78388.0
2017-01-23 15:55:00,184.92,185.02,184.84,185.01,95330.0,117.4726,117.5361,117.4218,117.5298,95330.0
2017-01-24 09:30:00,185.19,185.22,184.07,184.08,20626.0,117.6441,117.6632,116.9326,116.939,20626.0
2017-01-24 09:35:00,184.37,185.08,184.24,185.02,22127.0,117.1232,117.5742,117.0406,117.5361,22127.0
2017-01-24 09:40:00,185.02,185.29,184.88,185.11,20264.0,117.5361,117.7076,117.4472,117.5933,20264.0
2017-01-24 09:45:00,185.05,185.37,184.9,185.05,22537.0,117.5552,117.7584,117.4599,117.5552,22537.0
2017-01-24 09:50:00,185.01,185.17,184.86,184.98,35037.0,117.5298,117.6314,117.4345,117.5107,35037.0
2017-01-24 09:55:00,185.09,185.2,184.87,184.96,10507.0,117.5806,117.6505,117.4408,117.498,10507.0
2017-01-24 10:00:00,185.03,185.17,184.89,184.99,67724.0,117.5425,117.6314,117.4535,117.5171,67724.0
2017-01-24 10:05:00,185.0,185.06,184.9,184.95,21499.0,117.5234,117.5615,117.4599,117.4916,21499.0
2017-01-24 10:10:00,184.95,185.07,184.9,184.99,27362.0,117.4916,117.5679,117.4599,117.5171,27362.0
2017-01-24 10:15:00,184.98,185.19,184.97,185.14,34637.0,117.5107,117.6441,117.5043,117.6123,34637.0
2017-01-24 10:20:00,185.13,185.18,185.06,185.08,8639.0,117.606,117.6377,117.5615,117.5742,8639.0
2017-01-24 10:25:00,185.12,185.12,184.73,184.75,46305.0,117.5996,117.5996,117.3519,117.3646,46305.0
2017-01-24 10:30:00,184.74,184.93,184.69,184.79,22071.0,117.3582,117.4789,117.3265,117.39,22071.0
2017-01-24 10:35:00,184.78,184.78,184.19,184.31,37685.0,117.3836,117.3836,117.0088,117.0851,37685.0
2017-01-24 10:40:00,184.32,184.33,183.83,183.93,53969.0,117.0914,117.0978,116.7801,116.8437,53969.0
2017-01-24 10:45:00,183.9,183.9,183.58,183.6,22614.0,116.8246,116.8246,116.6213,116.634,22614.0
2017-01-24 10:50:00,183.59,183.79,183.53,183.71,28071.0,116.6277,116.7547,116.5896,116.7039,28071.0
2017-01-24 10:55:00,183.69,183.78,183.53,183.61,9164.0,116.6912,116.7484,116.5896,116.6404,9164.0
2017-01-24 11:00:00,183.59,183.79,183.51,183.53,20890.0,116.6277,116.7547,116.5769,116.5896,20890.0
2017-01-24 11:05:00,183.51,183.8,183.42,183.73,33602.0,116.5769,116.7611,116.5197,116.7166,33602.0
2017-01-24 11:10:00,183.74,183.83,183.66,183.77,56757.0,116.723,116.7801,116.6722,116.742,56757.0
2017-01-24 11:15:00,183.77,183.87,183.68,183.79,32853.0,116.742,116.8056,116.6849,116.7547,32853.0
2017-01-24 11:20:00,183.8,183.89,183.66,183.83,34257.0,116.7611,116.8183,116.6722,116.7801,34257.0
2017-01-24 11:25:00,183.91,184.17,183.87,183.99,16050.0,116.831,116.9961,116.8056,116.8818,16050.0
2017-01-24 11:30:00,183.98,184.14,183.93,184.0,8417.0,116.8754,116.9771,116.8437,116.8881,8417.0
2017-01-24 11:35:00,184.03,184.09,183.81,183.84,16023.0,116.9072,116.9453,116.7674,116.7865,16023.0
2017-01-24 11:40:00,183.89,183.99,183.87,183.95,10441.0,116.8183,116.8818,116.8056,116.8564,10441.0
2017-01-24 11:45:00,183.98,184.03,183.88,183.9,12450.0,116.8754,116.9072,116.8119,116.8246,12450.0
2017-01-24 11:50:00,183.89,183.94,183.73,183.73,4125.0,116.8183,116.85,116.7166,116.7166,4125.0
2017-01-24 11:55:00,183.74,184.07,183.7,184.07,151545.0,116.723,116.9326,116.6976,116.9326,151545.0
2017-01-24 12:00:00,184.02,184.15,184.01,184.05,15600.0,116.9008,116.9834,116.8945,116.9199,15600.0
2017-01-24 12:05:00,184.11,184.31,184.1,184.22,14075.0,116.958,117.0851,116.9517,117.0279,14075.0
2017-01-24 12:10:00,184.22,184.33,184.22,184.29,4969.0,117.0279,117.0978,117.0279,117.0724,4969.0
2017-01-24 12:15:00,184.27,184.35,184.12,184.29,12800.0,117.0597,117.1105,116.9644,117.0724,12800.0
2017-01-24 12:20:00,184.25,184.38,184.15,184.2,20796.0,117.047,117.1295,116.9834,117.0152,20796.0
2017-01-24 12:25:00,184.24,184.53,184.24,184.39,3433.0,117.0406,117.2248,117.0406,117.1359,3433.0
2017-01-24 12:30:00,184.44,184.58,184.39,184.57,4556.0,117.1677,117.2566,117.1359,117.2502,4556.0
2017-01-24 12:35:00,184.48,184.58,184.46,184.53,5000.0,117.1931,117.2566,117.1804,117.2248,5000.0
2017-01-24 12:40:00,184.55,184.6,184.4,184.4,5753.0,117.2375,117.2693,117.1422,117.1422,5753.0
2017-01-24 12:45:00,184.37,184.45,184.36,184.36,4400.0,117.1232,117.174,117.1168,117.1168,4400.0
2017-01-24 12:50:00,184.31,184.41,184.3,184.35,2325.0,117.0851,117.1486,117.0787,117.1105,2325.0
2017-01-24 12:55:00,184.31,184.42,184.3,184.39,7994.0,117.0851,117.155,117.0787,117.1359,7994.0
2017-01-24 13:00:00,184.38,184.42,184.29,184.31,10505.0,117.1295,117.155,117.0724,117.0851,10505.0
2017-01-24 13:05:00,184.3,184.34,184.15,184.2,4700.0,117.0787,117.1041,116.9834,117.0152,4700.0
2017-01-24 13:10:00,184.2,184.29,184.17,184.28,15903.0,117.0152,117.0724,116.9961,117.066,15903.0
2017-01-24 13:15:00,184.2,184.26,183.94,183.95,10486.0,117.0152,117.0533,116.85,116.8564,10486.0
2017-01-24 13:20:00,183.99,184.02,183.77,183.92,33451.0,116.8818,116.9008,116.742,116.8373,33451.0
2017-01-24 13:25:00,183.92,183.93,183.83,183.89,33123.0,116.8373,116.8437,116.7801,116.8183,33123.0
2017-01-24 13:30:00,183.9,183.92,183.8,183.81,24410.0,116.8246,116.8373,116.7611,116.7674,24410.0
2017-01-24 13:35:00,183.89,184.07,183.89,184.07,60068.0,116.8183,116.9326,116.8183,116.9326,60068.0
2017-01-24 13:40:00,184.07,184.27,184.06,184.2,6968.0,116.9326,117.0597,116.9263,117.0152,6968.0
2017-01-24 13:45:00,184.2,184.23,183.98,184.04,15882.0,117.0152,117.0343,116.8754,116.9136,15882.0
2017-01-24 13:50:00,184.04,184.11,183.99,184.04,12315.0,116.9136,116.958,116.8818,116.9136,12315.0
2017-01-24 13:55:00,184.03,184.03,183.9,183.96,12286.0,116.9072,116.9072,116.8246,116.8627,12286.0
2017-01-24 14:00:00,183.97,183.99,183.9,183.9,12801.0,116.8691,116.8818,116.8246,116.8246,12801.0
2017-01-24 14:05:00,183.96,183.99,183.87,183.94,15899.0,116.8627,116.8818,116.8056,116.85,15899.0
2017-01-24 14:10:00,183.94,184.02,183.86,184.0,11879.0,116.85,116.9008,116.7992,116.8881,11879.0
2017-01-24 14:15:00,184.0,184.16,183.95,183.96,13153.0,116.8881,116.9898,116.8564,116.8627,13153.0
2017-01-24 14:20:00,183.96,184.05,183.95,183.97,9808.0,116.8627,116.9199,116.8564,116.8691,9808.0
2017-01-24 14:25:00,183.95,184.05,183.92,183.93,7083.0,116.8564,116.9199,116.8373,116.8437,7083.0
2017-01-24 14:30:00,183.93,184.04,183.91,184.04,6376.0,116.8437,116.9136,116.831,116.9136,6376.0
2017-01-24 14:35:00,184.0,184.04,183.98,184.04,5513.0,116.8881,116.9136,116.8754,116.9136,5513.0
2017-01-24 14:40:00,184.04,184.1,184.0,184.02,6263.0,116.9136,116.9517,116.8881,116.9008,6263.0
2017-01-24 14:45:00,184.0,184.13,183.96,184.06,16504.0,116.8881,116.9707,116.8627,116.9263,16504.0
2017-01-24 14:50:00,184.03,184.08,183.98,184.01,7062.0,116.9072,116.939,116.8754,116.8945,7062.0
2017-01-24 14:55:00,184.01,184.06,183.97,184.0,9975.0,116.8945,116.9263,116.8691,116.8881,9975.0
2017-01-24 15:00:00,184.0,184.19,183.99,184.11,7749.0,116.8881,117.0088,116.8818,116.958,7749.0
2017-01-24 15:05:00,184.07,184.07,183.94,184.03,19840.0,116.9326,116.9326,116.85,116.9072,19840.0
2017-01-24 15:10:00,183.98,184.07,183.95,184.05,13913.0,116.8754,116.9326,116.8564,116.9199,13913.0
2017-01-24 15:15:00,184.03,184.18,184.0,184.18,18176.0,116.9072,117.0025,116.8881,117.0025,18176.0
2017-01-24 15:20:00,184.18,184.18,184.12,184.15,7816.0,117.0025,117.0025,116.9644,116.9834,7816.0
2017-01-24 15:25:00,184.13,184.15,183.97,184.08,20746.0,116.9707,116.9834,116.8691,116.939,20746.0
2017-01-24 15:30:00,184.08,184.24,184.01,184.13,18614.0,116.939,117.0406,116.8945,116.9707,18614.0
2017-01-24 15:35:00,184.11,184.13,183.98,184.0,38498.0,116.958,116.9707,116.8754,116.8881,38498.0
2017-01-24 15:40:00,184.0,184.01,183.95,183.96,24049.0,116.8881,116.8945,116.8564,116.8627,24049.0
2017-01-24 15:45:00,183.96,184.21,183.96,184.14,20611.0,116.8627,117.0215,116.8627,116.9771,20611.0
2017-01-24 15:50:00,184.15,184.2,184.06,184.15,25888.0,116.9834,117.0152,116.9263,116.9834,25888.0
2017-01-24 15:55:00,184.15,184.27,184.08,184.13,54617.0,116.9834,117.0597,116.939,116.9707,54617.0
2017-01-25 09:30:00,183.9,184.01,182.81,183.02,38379.0,116.8246,116.8945,116.1322,116.2656,38379.0
2017-01-25 09:35:00,182.82,183.34,182.58,183.12,22819.0,116.1385,116.4689,115.9861,116.3291,22819.0
2017-01-25 09:40:00,183.12,184.11,182.97,184.11,63706.0,116.3291,116.958,116.2338,116.958,63706.0
2017-01-25 09:45:00,184.16,184.22,183.41,183.5,29371.0,116.9898,117.0279,116.5133,116.5705,29371.0
2017-01-25 09:50:00,183.62,183.69,183.2,183.28,35798.0,116.6467,116.6912,116.3799,116.4308,35798.0
2017-01-25 09:55:00,183.17,183.37,182.93,183.37,57090.0,116.3609,116.4879,116.2084,116.4879,57090.0
2017-01-25 10:00:00,183.24,183.52,182.96,183.21,56070.0,116.4053,116.5832,116.2275,116.3863,56070.0
2017-01-25 10:05:00,183.2,183.62,183.12,183.59,15994.0,116.3799,116.6467,116.3291,116.6277,15994.0
2017-01-25 10:10:00,183.73,184.04,183.72,183.76,5688.0,116.7166,116.9136,116.7103,116.7357,5688.0
2017-01-25 10:15:00,183.74,183.84,183.49,183.49,9154.0,116.723,116.7865,116.5642,116.5642,9154.0
2017-01-25 10:20:00,183.42,183.81,183.32,183.81,29441.0,116.5197,116.7674,116.4562,116.7674,29441.0
2017-01-25 10:25:00,183.81,183.84,183.6,183.81,10250.0,116.7674,116.7865,116.634,116.7674,10250.0
2017-01-25 10:30:00,183.75,183.75,183.49,183.5,7400.0,116.7293,116.7293,116.5642,116.5705,7400.0
2017-01-25 10:35:00,183.52,183.59,183.47,183.5,24047.0,116.5832,116.6277,116.5515,116.5705,24047.0
2017-01-25 10:40:00,183.47,183.51,183.29,183.3,8855.0,116.5515,116.5769,116.4371,116.4435,8855.0
2017-01-25 10:45:00,183.37,183.42,183.07,183.23,33947.0,116.4879,116.5197,116.2973,116.399,33947.0
2017-01-25 10:50:00,183.12,183.34,183.12,183.15,96785.0,116.3291,116.4689,116.3291,116.3482,96785.0
2017-01-25 10:55:00,183.17,183.29,183.1,183.22,35385.0,116.3609,116.4371,116.3164,116.3926,35385.0
2017-01-25 11:00:00,183.22,183.47,183.18,183.4,16113.0,116.3926,116.5515,116.3672,116.507,16113.0
2017-01-25 11:05:00,183.43,183.48,183.19,183.3,30896.0,116.526,116.5578,116.3736,116.4435,30896.0
2017-01-25 11:10:00,183.24,183.29,183.2,183.22,26458.0,116.4053,116.4371,116.3799,116.3926,26458.0
2017-01-25 11:15:00,183.22,183.39,183.09,183.13,12754.0,116.3926,116.5006,116.3101,116.3355,12754.0
2017-01-25 11:20:00,183.16,183.24,183.09,183.11,13400.0,116.3545,116.4053,116.3101,116.3228,13400.0
2017-01-25 11:25:00,183.1,183.18,183.09,183.13,38646.0,116.3164,116.3672,116.3101,116.3355,38646.0
2017-01-25 11:30:00,183.13,183.16,182.92,183.06,10711.0,116.3355,116.3545,116.2021,116.291,10711.0
2017-01-25 11:35:00,182.99,183.01,182.82,182.96,23933.0,116.2465,116.2592,116.1385,116.2275,23933.0
2017-01-25 11:40:00,182.91,182.99,182.81,182.92,14640.0,116.1957,116.2465,116.1322,116.2021,14640.0
2017-01-25 11:45:00,182.85,182.92,182.64,182.78,22542.0,116.1576,116.2021,116.0242,116.1131,22542.0
2017-01-25 11:50:00,182.83,182.93,182.72,182.78,12851.0,116.1449,116.2084,116.075,116.1131,12851.0
2017-01-25 11:55:00,182.79,183.01,182.77,182.99,21762.0,116.1195,116.2592,116.1068,116.2465,21762.0
2017-01-25 12:00:00,182.94,183.0,182.83,182.93,7892.0,116.2148,116.2529,116.1449,116.2084,7892.0
2017-01-25 12:05:00,182.9,182.96,182.87,182.91,8974.0,116.1894,116.2275,116.1703,116.1957,8974.0
2017-01-25 12:10:00,182.93,182.93,182.85,182.89,5556.0,116.2084,116.2084,116.1576,116.183,5556.0
2017-01-25 12:15:00,182.9,182.9,182.76,182.82,11635.0,116.1894,116.1894,116.1004,116.1385,11635.0
2017-01-25 12:20:00,182.82,182.85,182.74,182.78,15944.0,116.1385,116.1576,116.0877,116.1131,15944.0
2017-01-25 12:25:00,182.75,182.93,182.66,182.83,30644.0,116.0941,116.2084,116.0369,116.1449,30644.0
2017-01-25 12:30:00,182.85,182.96,182.79,182.84,14383.0,116.1576,116.2275,116.1195,116.1512,14383.0
2017-01-25 12:35:00,182.85,182.97,182.84,182.93,3084.0,116.1576,116.2338,116.1512,116.2084,3084.0
2017-01-25 12:40:00,182.89,182.94,182.78,182.83,4709.0,116.183,116.2148,116.1131,116.1449,4709.0
2017-01-25 12:45:00,182.82,182.89,182.74,182.83,9214.0,116.1385,116.183,116.0877,116.1449,9214.0
2017-01-25 12:50:00,182.88,182.9,182.81,182.83,3000.0,116.1766,116.1894,116.1322,116.1449,3000.0
2017-01-25 12:55:00,182.82,182.93,182.8,182.89,5778.0,116.1385,116.2084,116.1258,116.183,5778.0
2017-01-25 13:00:00,182.81,182.83,182.71,182.71,5223.0,116.1322,116.1449,116.0687,116.0687,5223.0
2017-01-25 13:05:00,182.72,182.8,182.72,182.77,9400.0,116.075,116.1258,116.075,116.1068,9400.0
2017-01-25 13:10:00,182.72,182.77,182.63,182.7,20772.0,116.075,116.1068,116.0178,116.0623,20772.0
2017-01-25 13:15:00,182.7,182.75,182.56,182.56,22153.0,116.0623,116.0941,115.9734,115.9734,22153.0
2017-01-25 13:20:00,182.53,182.62,182.41,182.46,46274.0,115.9543,116.0115,115.8781,115.9098,46274.0
2017-01-25 13:25:00,182.46,182.51,182.36,182.38,76788.0,115.9098,115.9416,115.8463,115.859,76788.0
2017-01-25 13:30:00,182.39,182.49,182.38,182.49,19852.0,115.8654,115.9289,115.859,115.9289,19852.0
2017-01-25 13:35:00,182.49,182.56,182.41,182.41,5909.0,115.9289,115.9734,115.8781,115.8781,5909.0
2017-01-25 13:40:00,182.47,182.54,182.41,182.5,41033.0,115.9162,115.9607,115.8781,115.9352,41033.0
2017-01-25 13:45:00,182.5,182.5,182.37,182.5,7422.0,115.9352,115.9352,115.8527,115.9352,7422.0
2017-01-25 13:50:00,182.43,182.52,182.39,182.48,4056.0,115.8908,115.948,115.8654,115.9225,4056.0
2017-01-25 13:55:00,182.55,182.63,182.53,182.53,5100.0,115.967,116.0178,115.9543,115.9543,5100.0
2017-01-25 14:00:00,182.54,182.58,182.5,182.53,3302.0,115.9607,115.9861,115.9352,115.9543,3302.0
2017-01-25 14:05:00,182.53,182.55,182.4,182.45,9502.0,115.9543,115.967,115.8717,115.9035,9502.0
2017-01-25 14:10:00,182.46,182.53,182.46,182.49,22737.0,115.9098,115.9543,115.9098,115.9289,22737.0
2017-01-25 14:15:00,182.48,182.53,182.39,182.52,5001.0,115.9225,115.9543,115.8654,115.948,5001.0
2017-01-25 14:20:00,182.51,182.51,182.4,182.46,10615.0,115.9416,115.9416,115.8717,115.9098,10615.0
2017-01-25 14:25:00,182.46,182.52,182.41,182.45,17475.0,115.9098,115.948,115.8781,115.9035,17475.0
2017-01-25 14:30:00,182.46,182.51,182.4,182.51,9534.0,115.9098,115.9416,115.8717,115.9416,9534.0
2017-01-25 14:35:00,182.45,182.51,182.44,182.44,14137.0,115.9035,115.9416,115.8971,115.8971,14137.0
2017-01-25 14:40:00,182.47,182.49,182.43,182.47,6770.0,115.9162,115.9289,115.8908,115.9162,6770.0
2017-01-25 14:45:00,182.48,182.52,182.45,182.49,16865.0,115.9225,115.948,115.9035,115.9289,16865.0
2017-01-25 14:50:00,182.52,182.52,182.4,182.41,22255.0,115.948,115.948,115.8717,115.8781,22255.0
2017-01-25 14:55:00,182.4,182.42,182.18,182.18,25074.0,115.8717,115.8844,115.732,115.732,25074.0
2017-01-25 15:00:00,182.17,182.39,182.16,182.28,14039.0,115.7256,115.8654,115.7193,115.7955,14039.0
2017-01-25 15:05:00,182.25,182.41,182.25,182.35,10084.0,115.7764,115.8781,115.7764,115.84,10084.0
2017-01-25 15:10:00,182.34,182.41,182.3,182.36,7765.0,115.8336,115.8781,115.8082,115.8463,7765.0
2017-01-25 15:15:00,182.37,182.4,182.2,182.24,9654.0,115.8527,115.8717,115.7447,115.7701,9654.0
2017-01-25 15:20:00,182.24,182.28,182.13,182.2,26473.0,115.7701,115.7955,115.7002,115.7447,26473.0
2017-01-25 15:25:00,182.19,182.27,182.09,182.1,35391.0,115.7383,115.7891,115.6748,115.6811,35391.0
2017-01-25 15:30:00,182.12,182.27,182.12,182.23,24284.0,115.6938,115.7891,115.6938,115.7637,24284.0
2017-01-25 15:35:00,182.22,182.27,182.19,182.19,22928.0,115.7574,115.7891,115.7383,115.7383,22928.0
2017-01-25 15:40:00,182.18,182.26,182.15,182.17,44566.0,115.732,115.7828,115.7129,115.7256,44566.0
2017-01-25 15:45:00,182.17,182.24,182.16,182.19,16461.0,115.7256,115.7701,115.7193,115.7383,16461.0
2017-01-25 15:50:00,182.2,182.22,182.17,182.21,22801.0,115.7447,115.7574,115.7256,115.751,22801.0
2017-01-25 15:55:00,182.22,182.41,182.2,182.4,97041.0,115.7574,115.8781,115.7447,115.8717,97041.0
2017-01-26 09:30:00,182.91,183.42,182.49,182.63,26487.0,116.1957,116.5197,115.9289,116.0178,26487.0
2017-01-26 09:35:00,182.78,182.82,182.44,182.72,74434.0,116.1131,116.1385,115.8971,116.075,74434.0
2017-01-26 09:40:00,182.73,182.86,182.39,182.52,17355.0,116.0814,116.1639,115.8654,115.948,17355.0
2017-01-26 09:45:00,182.48,182.82,182.47,182.64,57407.0,115.9225,116.1385,115.9162,116.0242,57407.0
2017-01-26 09:50:00,182.63,182.89,182.4,182.62,15518.0,116.0178,116.183,115.8717,116.0115,15518.0
2017-01-26 09:55:00,182.59,182.87,182.59,182.69,4000.0,115.9924,116.1703,115.9924,116.0559,4000.0
2017-01-26 10:00:00,182.68,182.76,182.47,182.59,4610.0,116.0496,116.1004,115.9162,115.9924,4610.0
2017-01-26 10:05:00,182.66,182.77,182.45,182.5,6552.0,116.0369,116.1068,115.9035,115.9352,6552.0
2017-01-26 10:10:00,182.43,182.65,182.39,182.64,15030.0,115.8908,116.0305,115.8654,116.0242,15030.0
2017-01-26 10:15:00,182.59,182.6,182.45,182.45,4986.0,115.9924,115.9988,115.9035,115.9035,4986.0
2017-01-26 10:20:00,182.43,182.73,182.42,182.71,7520.0,115.8908,116.0814,115.8844,116.0687,7520.0
2017-01-26 10:25:00,182.6,182.64,182.45,182.54,7027.0,115.9988,116.0242,115.9035,115.9607,7027.0
2017-01-26 10:30:00,182.62,182.62,182.41,182.46,47979.0,116.0115,116.0115,115.8781,115.9098,47979.0
2017-01-26 10:35:00,182.5,182.55,182.48,182.52,16741.0,115.9352,115.967,115.9225,115.948,16741.0
2017-01-26 10:40:00,182.5,182.55,182.38,182.46,21363.0,115.9352,115.967,115.859,115.9098,21363.0
2017-01-26 10:45:00,182.42,182.55,182.37,182.45,57652.0,115.8844,115.967,115.8527,115.9035,57652.0
2017-01-26 10:50:00,182.42,182.58,182.4,182.58,38501.0,115.8844,115.9861,115.8717,115.9861,38501.0
2017-01-26 10:55:00,182.54,182.7,182.49,182.62,15330.0,115.9607,116.0623,115.9289,116.0115,15330.0
2017-01-26 11:00:00,182.64,182.65,182.46,182.64,29472.0,116.0242,116.0305,115.9098,116.0242,29472.0
2017-01-26 11:05:00,182.61,182.65,182.5,182.55,8415.0,116.0051,116.0305,115.9352,115.967,8415.0
2017-01-26 11:10:00,182.61,182.61,182.44,182.55,11422.0,116.0051,116.0051,115.8971,115.967,11422.0
2017-01-26 11:15:00,182.55,182.61,182.43,182.61,164280.0,115.967,116.0051,115.8908,116.0051,164280.0
2017-01-26 11:20:00,182.61,182.7,182.54,182.66,7699.0,116.0051,116.0623,115.9607,116.0369,7699.0
2017-01-26 11:25:00,182.63,182.7,182.53,182.67,7800.0,116.0178,116.0623,115.9543,116.0432,7800.0
2017-01-26 11:30:00,182.66,182.74,182.57,182.57,23109.0,116.0369,116.0877,115.9797,115.9797,23109.0
2017-01-26 11:35:00,182.57,182.63,182.5,182.54,10641.0,115.9797,116.0178,115.9352,115.9607,10641.0
2017-01-26 11:40:00,182.59,182.6,182.41,182.46,13595.0,115.9924,115.9988,115.8781,115.9098,13595.0
2017-01-26 11:45:00,182.43,182.6,182.41,182.48,14532.0,115.8908,115.9988,115.8781,115.9225,14532.0
2017-01-26 11:50:00,182.47,182.58,182.42,182.52,5400.0,115.9162,115.9861,115.8844,115.948,5400.0
2017-01-26 11:55:00,182.52,182.57,182.45,182.47,3951.0,115.948,115.9797,115.9035,115.9162,3951.0
2017-01-26 12:00:00,182.53,182.72,182.53,182.6,10782.0,115.9543,116.075,115.9543,115.9988,10782.0
2017-01-26 12:05:00,182.58,182.75,182.54,182.72,5666.0,115.9861,116.0941,115.9607,116.075,5666.0
2017-01-26 12:10:00,182.72,182.79,182.63,182.79,3400.0,116.075,116.1195,116.0178,116.1195,3400.0
2017-01-26 12:15:00,182.8,182.8,182.67,182.73,5897.0,116.1258,116.1258,116.0432,116.0814,5897.0
2017-01-26 12:20:00,182.7,182.75,182.51,182.51,8200.0,116.0623,116.0941,115.9416,115.9416,8200.0
2017-01-26 12:25:00,182.58,182.64,182.5,182.5,7657.0,115.9861,116.0242,115.9352,115.9352,7657.0
2017-01-26 12:30:00,182.51,182.52,182.47,182.48,635.0,115.9416,115.948,115.9162,115.9225,635.0
2017-01-26 12:35:00,182.47,182.54,182.38,182.51,12225.0,115.9162,115.9607,115.859,115.9416,12225.0
2017-01-26 12:40:00,182.5,182.56,182.47,182.56,3344.0,115.9352,115.9734,115.9162,115.9734,3344.0
2017-01-26 12:45:00,182.6,182.64,182.45,182.48,14500.0,115.9988,116.0242,115.9035,115.9225,14500.0
2017-01-26 12:50:00,182.49,182.53,182.46,182.53,1400.0,115.9289,115.9543,115.9098,115.9543,1400.0
2017-01-26 12:55:00,182.48,182.62,182.45,182.59,45871.0,115.9225,116.0115,115.9035,115.9924,45871.0
2017-01-26 13:00:00,182.55,182.63,182.52,182.57,5491.0,115.967,116.0178,115.948,115.9797,5491.0
2017-01-26 13:05:00,182.6,182.62,182.56,182.61,16174.0,115.9988,116.0115,115.9734,116.0051,16174.0
2017-01-26 13:10:00,182.61,182.64,182.55,182.56,4378.0,116.0051,116.0242,115.967,115.9734,4378.0
2017-01-26 13:15:00,182.61,182.63,182.45,182.58,14419.0,116.0051,116.0178,115.9035,115.9861,14419.0
2017-01-26 13:20:00,182.58,182.64,182.54,182.58,9983.0,115.9861,116.0242,115.9607,115.9861,9983.0
2017-01-26 13:25:00,182.59,182.59,182.44,182.49,5277.0,115.9924,115.9924,115.8971,115.9289,5277.0
2017-01-26 13:30:00,182.46,182.53,182.45,182.45,8230.0,115.9098,115.9543,115.9035,115.9035,8230.0
2017-01-26 13:35:00,182.47,182.53,182.35,182.35,5750.0,115.9162,115.9543,115.84,115.84,5750.0
2017-01-26 13:40:00,182.4,182.4,182.21,182.22,1928.0,115.8717,115.8717,115.751,115.7574,1928.0
2017-01-26 13:45:00,182.18,182.24,182.15,182.19,6388.0,115.732,115.7701,115.7129,115.7383,6388.0
2017-01-26 13:50:00,182.2,182.25,182.1,182.19,16187.0,115.7447,115.7764,115.6811,115.7383,16187.0
2017-01-26 13:55:00,182.14,182.17,182.0,182.0,7706.0,115.7066,115.7256,115.6176,115.6176,7706.0
2017-01-26 14:00:00,182.08,182.08,181.89,181.93,6248.0,115.6684,115.6684,115.5477,115.5731,6248.0
2017-01-26 14:05:00,181.96,182.09,181.92,182.0,5858.0,115.5922,115.6748,115.5668,115.6176,5858.0
2017-01-26 14:10:00,182.0,182.1,181.95,182.06,4323.0,115.6176,115.6811,115.5859,115.6557,4323.0
2017-01-26 14:15:00,182.06,182.1,182.02,182.04,5221.0,115.6557,115.6811,115.6303,115.643,5221.0
2017-01-26 14:20:00,182.05,182.15,182.05,182.09,6609.0,115.6494,115.7129,115.6494,115.6748,6609.0
2017-01-26 14:25:00,182.08,182.11,182.02,182.1,4939.0,115.6684,115.6875,115.6303,115.6811,4939.0
2017-01-26 14:30:00,182.1,182.1,181.98,182.05,152621.0,115.6811,115.6811,115.6049,115.6494,152621.0
2017-01-26 14:35:00,182.09,182.26,182.09,182.23,6391.0,115.6748,115.7828,115.6748,115.7637,6391.0
2017-01-26 14:40:00,182.17,182.34,182.12,182.34,5043.0,115.7256,115.8336,115.6938,115.8336,5043.0
2017-01-26 14:45:00,182.28,182.38,182.24,182.35,9424.0,115.7955,115.859,115.7701,115.84,9424.0
2017-01-26 14:50:00,182.36,182.37,182.28,182.36,4650.0,115.8463,115.8527,115.7955,115.8463,4650.0
2017-01-26 14:55:00,182.33,182.35,182.26,182.29,48341.0,115.8273,115.84,115.7828,115.8018,48341.0
2017-01-26 15:00:00,182.29,182.32,182.24,182.31,11886.0,115.8018,115.8209,115.7701,115.8145,11886.0
2017-01-26 15:05:00,182.33,182.33,182.2,182.22,9034.0,115.8273,115.8273,115.7447,115.7574,9034.0
2017-01-26 15:10:00,182.25,182.3,182.18,182.18,2605.0,115.7764,115.8082,115.732,115.732,2605.0
2017-01-26 15:15:00,182.22,182.26,182.12,182.24,19824.0,115.7574,115.7828,115.6938,115.7701,19824.0
2017-01-26 15:20:00,182.23,182.25,182.12,182.19,5220.0,115.7637,115.7764,115.6938,115.7383,5220.0
2017-01-26 15:25:00,182.2,182.24,182.13,182.18,26064.0,115.7447,115.7701,115.7002,115.732,26064.0
2017-01-26 15:30:00,182.13,182.32,182.12,182.23,15900.0,115.7002,115.8209,115.6938,115.7637,15900.0
2017-01-26 15:35:00,182.26,182.3,182.21,182.22,11888.0,115.7828,115.8082,115.751,115.7574,11888.0
2017-01-26 15:40:00,182.21,182.25,181.96,182.01,40655.0,115.751,115.7764,115.5922,115.624,40655.0
2017-01-26 15:45:00,181.99,182.03,181.97,181.99,56492.0,115.6113,115.6367,115.5986,115.6113,56492.0
2017-01-26 15:50:00,181.99,182.01,181.87,181.98,54575.0,115.6113,115.624,115.535,115.6049,54575.0
2017-01-26 15:55:00,181.98,182.22,181.93,182.12,161926.0,115.6049,115.7574,115.5731,115.6938,161926.0
2017-01-27 09:30:00,182.57,182.68,181.81,181.81,31027.0,115.9797,116.0496,115.4969,115.4969,31027.0
2017-01-27 09:35:00,182.2,182.2,181.39,181.39,12271.0,115.7447,115.7447,115.2301,115.2301,12271.0
2017-01-27 09:40:00,181.32,181.41,180.88,181.15,15883.0,115.1856,115.2428,114.9061,115.0776,15883.0
2017-01-27 09:45:00,181.18,181.22,180.2,180.42,31287.0,115.0967,115.1221,114.4741,114.6139,31287.0
2017-01-27 09:50:00,180.33,180.58,180.22,180.44,7063.0,114.5567,114.7155,114.4869,114.6266,7063.0
2017-01-27 09:55:00,180.47,180.49,180.25,180.31,13816.0,114.6457,114.6584,114.5059,114.544,13816.0
2017-01-27 10:00:00,180.37,180.37,179.82,179.9,20267.0,114.5821,114.5821,114.2327,114.2836,20267.0
2017-01-27 10:05:00,179.89,180.0,179.82,179.87,16789.0,114.2772,114.3471,114.2327,114.2645,16789.0
2017-01-27 10:10:00,179.89,179.96,179.65,179.67,24952.0,114.2772,114.3217,114.1248,114.1375,24952.0
2017-01-27 10:15:00,179.77,179.93,179.57,179.66,27286.0,114.201,114.3026,114.0739,114.1311,27286.0
2017-01-27 10:20:00,179.67,179.75,179.52,179.54,16761.0,114.1375,114.1883,114.0422,114.0549,16761.0
2017-01-27 10:25:00,179.52,179.63,179.5,179.51,11441.0,114.0422,114.112,114.0295,114.0358,11441.0
2017-01-27 10:30:00,179.49,179.8,179.43,179.76,132536.0,114.0231,114.22,113.985,114.1946,132536.0
2017-01-27 10:35:00,179.73,180.05,179.6,179.97,17505.0,114.1756,114.3789,114.093,114.328,17505.0
2017-01-27 10:40:00,180.0,180.1,179.98,180.06,72755.0,114.3471,114.4106,114.3344,114.3852,72755.0
2017-01-27 10:45:00,180.05,180.23,180.0,180.21,23937.0,114.3789,114.4932,114.3471,114.4805,23937.0
2017-01-27 10:50:00,180.21,180.28,180.08,180.26,10763.0,114.4805,114.525,114.3979,114.5123,10763.0
2017-01-27 10:55:00,180.28,180.3,180.16,180.23,12385.0,114.525,114.5377,114.4487,114.4932,12385.0
2017-01-27 11:00:00,180.22,180.42,180.17,180.36,24904.0,114.4869,114.6139,114.4551,114.5758,24904.0
2017-01-27 11:05:00,180.36,180.36,180.11,180.15,7180.0,114.5758,114.5758,114.417,114.4424,7180.0
2017-01-27 11:10:00,180.18,180.38,180.16,180.35,9433.0,114.4614,114.5885,114.4487,114.5694,9433.0
2017-01-27 11:15:00,180.37,180.42,180.34,180.37,23135.0,114.5821,114.6139,114.5631,114.5821,23135.0
2017-01-27 11:20:00,180.41,180.42,180.31,180.33,8482.0,114.6076,114.6139,114.544,114.5567,8482.0
2017-01-27 11:25:00,180.31,180.34,180.07,180.11,10744.0,114.544,114.5631,114.3916,114.417,10744.0
2017-01-27 11:30:00,180.11,180.24,180.11,180.16,8299.0,114.417,114.4996,114.417,114.4487,8299.0
2017-01-27 11:35:00,180.17,180.49,180.15,180.49,12018.0,114.4551,114.6584,114.4424,114.6584,12018.0
2017-01-27 11:40:00,180.46,180.52,180.13,180.13,8965.0,114.6393,114.6774,114.4297,114.4297,8965.0
2017-01-27 11:45:00,180.18,180.21,180.13,180.13,8893.0,114.4614,114.4805,114.4297,114.4297,8893.0
2017-01-27 11:50:00,180.14,180.21,180.1,180.2,23701.0,114.436,114.4805,114.4106,114.4741,23701.0
2017-01-27 11:55:00,180.2,180.23,180.11,180.2,20014.0,114.4741,114.4932,114.417,114.4741,20014.0
2017-01-27 12:00:00,180.2,180.23,180.1,180.17,18031.0,114.4741,114.4932,114.4106,114.4551,18031.0
2017-01-27 12:05:00,180.16,180.22,180.08,180.18,13191.0,114.4487,114.4869,114.3979,114.4614,13191.0
2017-01-27 12:10:00,180.2,180.23,180.12,180.12,22418.0,114.4741,114.4932,114.4233,114.4233,22418.0
2017-01-27 12:15:00,180.1,180.15,179.96,180.0,35108.0,114.4106,114.4424,114.3217,114.3471,35108.0
2017-01-27 12:20:00,180.01,180.06,179.91,179.91,45757.0,114.3534,114.3852,114.2899,114.2899,45757.0
2017-01-27 12:25:00,179.91,179.95,179.64,179.68,8808.0,114.2899,114.3153,114.1184,114.1438,8808.0
2017-01-27 12:30:00,179.67,179.75,179.51,179.65,42173.0,114.1375,114.1883,114.0358,114.1248,42173.0
2017-01-27 12:35:00,179.63,179.64,179.54,179.55,28285.0,114.112,114.1184,114.0549,114.0612,28285.0
2017-01-27 12:40:00,179.59,179.62,179.3,179.32,72703.0,114.0866,114.1057,113.9024,113.9151,72703.0
2017-01-27 12:45:00,179.34,179.36,179.04,179.09,31403.0,113.9278,113.9405,113.7372,113.769,31403.0
2017-01-27 12:50:00,179.12,179.35,179.06,179.3,8184.0,113.7881,113.9342,113.7499,113.9024,8184.0
2017-01-27 12:55:00,179.32,179.43,179.3,179.39,10186.0,113.9151,113.985,113.9024,113.9596,10186.0
2017-01-27 13:00:00,179.4,179.56,179.4,179.48,7440.0,113.9659,114.0676,113.9659,114.0168,7440.0
2017-01-27 13:05:00,179.47,179.58,179.46,179.52,10934.0,114.0104,114.0803,114.0041,114.0422,10934.0
2017-01-27 13:10:00,179.52,179.62,179.44,179.61,19489.0,114.0422,114.1057,113.9913,114.0993,19489.0
2017-01-27 13:15:00,179.63,179.63,179.45,179.53,10741.0,114.112,114.112,113.9977,114.0485,10741.0
2017-01-27 13:20:00,179.51,179.51,179.44,179.44,5496.0,114.0358,114.0358,113.9913,113.9913,5496.0
2017-01-27 13:25:00,179.43,179.48,179.32,179.38,23257.0,113.985,114.0168,113.9151,113.9532,23257.0
2017-01-27 13:30:00,179.34,179.43,179.34,179.36,3214.0,113.9278,113.985,113.9278,113.9405,3214.0
2017-01-27 13:35:00,179.37,179.37,179.01,179.03,11162.0,113.9469,113.9469,113.7182,113.7309,11162.0
2017-01-27 13:40:00,179.01,179.28,178.98,179.22,21507.0,113.7182,113.8897,113.6991,113.8516,21507.0
2017-01-27 13:45:00,179.26,179.26,179.17,179.18,2893.0,113.877,113.877,113.8198,113.8262,2893.0
2017-01-27 13:50:00,179.19,179.36,179.16,179.23,19094.0,113.8325,113.9405,113.8135,113.8579,19094.0
2017-01-27 13:55:00,179.21,179.24,179.12,179.16,19263.0,113.8452,113.8643,113.7881,113.8135,19263.0
2017-01-27 14:00:00,179.2,179.25,179.15,179.17,9282.0,113.8389,113.8706,113.8071,113.8198,9282.0
2017-01-27 14:05:00,179.21,179.25,179.14,179.15,11445.0,113.8452,113.8706,113.8008,113.8071,11445.0
2017-01-27 14:10:00,179.16,179.19,179.13,179.14,12415.0,113.8135,113.8325,113.7944,113.8008,12415.0
2017-01-27 14:15:00,179.17,179.19,179.09,179.19,17645.0,113.8198,113.8325,113.769,113.8325,17645.0
2017-01-27 14:20:00,179.19,179.26,179.06,179.15,28961.0,113.8325,113.877,113.7499,113.8071,28961.0
2017-01-27 14:25:00,179.19,179.24,179.06,179.09,17771.0,113.8325,113.8643,113.7499,113.769,17771.0
2017-01-27 14:30:00,179.06,179.16,179.03,179.11,9170.0,113.7499,113.8135,113.7309,113.7817,9170.0
2017-01-27 14:35:00,179.11,179.11,178.93,178.99,19343.0,113.7817,113.7817,113.6674,113.7055,19343.0
2017-01-27 14:40:00,178.98,179.15,178.93,179.09,22931.0,113.6991,113.8071,113.6674,113.769,22931.0
2017-01-27 14:45:00,179.09,179.15,179.0,179.07,15622.0,113.769,113.8071,113.7118,113.7563,15622.0
2017-01-27 14:50:00,179.07,179.11,178.76,178.83,40242.0,113.7563,113.7817,113.5594,113.6038,40242.0
2017-01-27 14:55:00,178.79,178.8,178.76,178.78,7551.0,113.5784,113.5848,113.5594,113.5721,7551.0
2017-01-27 15:00:00,178.78,178.78,178.68,178.7,8345.0,113.5721,113.5721,113.5085,113.5213,8345.0
2017-01-27 15:05:00,178.7,178.7,178.54,178.55,14977.0,113.5213,113.5213,113.4196,113.426,14977.0
2017-01-27 15:10:00,178.55,178.6,178.53,178.59,31242.0,113.426,113.4577,113.4133,113.4514,31242.0
2017-01-27 15:15:00,178.59,179.06,178.59,179.06,30282.0,113.4514,113.7499,113.4514,113.7499,30282.0
2017-01-27 15:20:00,179.08,179.31,179.08,179.28,13825.0,113.7627,113.9088,113.7627,113.8897,13825.0
2017-01-27 15:25:00,179.26,179.26,179.05,179.08,28987.0,113.877,113.877,113.7436,113.7627,28987.0
2017-01-27 15:30:00,179.08,179.17,179.03,179.15,12297.0,113.7627,113.8198,113.7309,113.8071,12297.0
2017-01-27 15:35:00,179.17,179.26,179.11,179.24,33257.0,113.8198,113.877,113.7817,113.8643,33257.0
2017-01-27 15:40:00,179.25,179.25,179.12,179.16,14248.0,113.8706,113.8706,113.7881,113.8135,14248.0
2017-01-27 15:45:00,179.13,179.17,179.07,179.17,28343.0,113.7944,113.8198,113.7563,113.8198,28343.0
2017-01-27 15:50:00,179.17,179.21,179.11,179.21,66395.0,113.8198,113.8452,113.7817,113.8452,66395.0
2017-01-27 15:55:00,179.21,179.59,179.19,179.51,168270.0,113.8452,114.0866,113.8325,114.0358,168270.0
2017-01-30 09:30:00,179.96,179.98,179.04,179.11,14164.0,114.3217,114.3344,113.7372,113.7817,14164.0
2017-01-30 09:35:00,179.11,179.55,179.11,179.27,13673.0,113.7817,114.0612,113.7817,113.8834,13673.0
2017-01-30 09:40:00,179.26,179.73,179.12,179.5,12191.0,113.877,114.1756,113.7881,114.0295,12191.0
2017-01-30 09:45:00,179.49,179.53,178.96,178.96,12343.0,114.0231,114.0485,113.6864,113.6864,12343.0
2017-01-30 09:50:00,179.04,179.04,178.41,178.41,5216.0,113.7372,113.7372,113.337,113.337,5216.0
2017-01-30 09:55:00,178.41,178.88,178.21,178.77,19240.0,113.337,113.6356,113.21,113.5657,19240.0
2017-01-30 10:00:00,178.71,178.92,178.63,178.92,11248.0,113.5276,113.661,113.4768,113.661,11248.0
2017-01-30 10:05:00,178.93,178.97,178.64,178.85,15568.0,113.6674,113.6928,113.4831,113.6165,15568.0
2017-01-30 10:10:00,178.92,178.98,178.55,178.96,11461.0,113.661,113.6991,113.426,113.6864,11461.0
2017-01-30 10:15:00,178.95,178.96,178.53,178.65,9955.0,113.6801,113.6864,113.4133,113.4895,9955.0
2017-01-30 10:20:00,178.72,178.82,178.53,178.53,10027.0,113.534,113.5975,113.4133,113.4133,10027.0
2017-01-30 10:25:00,178.53,178.63,178.39,178.55,10995.0,113.4133,113.4768,113.3243,113.426,10995.0
2017-01-30 10:30:00,178.59,179.14,178.56,179.09,14075.0,113.4514,113.8008,113.4323,113.769,14075.0
2017-01-30 10:35:00,179.22,179.78,179.22,179.73,47957.0,113.8516,114.2073,113.8516,114.1756,47957.0
2017-01-30 10:40:00,179.78,179.94,179.64,179.94,10574.0,114.2073,114.309,114.1184,114.309,10574.0
2017-01-30 10:45:00,179.81,179.81,179.57,179.64,6146.0,114.2264,114.2264,114.0739,114.1184,6146.0
2017-01-30 10:50:00,179.64,179.87,179.64,179.75,10290.0,114.1184,114.2645,114.1184,114.1883,10290.0
2017-01-30 10:55:00,179.71,179.86,179.71,179.8,5181.0,114.1629,114.2582,114.1629,114.22,5181.0
2017-01-30 11:00:00,179.75,179.81,179.64,179.64,3922.0,114.1883,114.2264,114.1184,114.1184,3922.0
2017-01-30 11:05:00,179.58,179.69,179.51,179.6,8100.0,114.0803,114.1502,114.0358,114.093,8100.0
2017-01-30 11:10:00,179.62,179.87,179.56,179.83,12225.0,114.1057,114.2645,114.0676,114.2391,12225.0
2017-01-30 11:15:00,179.83,179.9,179.75,179.81,18548.0,114.2391,114.2836,114.1883,114.2264,18548.0
2017-01-30 11:20:00,179.8,179.8,179.52,179.55,6715.0,114.22,114.22,114.0422,114.0612,6715.0
2017-01-30 11:25:00,179.56,179.73,179.53,179.71,12469.0,114.0676,114.1756,114.0485,114.1629,12469.0
2017-01-30 11:30:00,179.7,179.73,179.57,179.61,7673.0,114.1565,114.1756,114.0739,114.0993,7673.0
2017-01-30 11:35:00,179.61,179.67,179.55,179.59,6311.0,114.0993,114.1375,114.0612,114.0866,6311.0
2017-01-30 11:40:00,179.54,179.59,179.34,179.34,5176.0,114.0549,114.0866,113.9278,113.9278,5176.0
2017-01-30 11:45:00,179.43,179.52,179.29,179.38,7872.0,113.985,114.0422,113.8961,113.9532,7872.0
2017-01-30 11:50:00,179.32,179.35,179.16,179.26,22897.0,113.9151,113.9342,113.8135,113.877,22897.0
2017-01-30 11:55:00,179.26,179.31,179.04,179.11,5426.0,113.877,113.9088,113.7372,113.7817,5426.0
2017-01-30 12:00:00,179.05,179.15,178.86,178.97,8930.0,113.7436,113.8071,113.6229,113.6928,8930.0
2017-01-30 12:05:00,179.0,179.08,178.73,178.74,9223.0,113.7118,113.7627,113.5403,113.5467,9223.0
2017-01-30 12:10:00,178.74,178.74,178.61,178.7,6552.0,113.5467,113.5467,113.4641,113.5213,6552.0
2017-01-30 12:15:00,178.69,178.71,178.55,178.55,7385.0,113.5149,113.5276,113.426,113.426,7385.0
2017-01-30 12:20:00,178.57,178.57,178.37,178.4,9109.0,113.4387,113.4387,113.3116,113.3307,9109.0
2017-01-30 12:25:00,178.4,178.4,177.82,177.86,17992.0,113.3307,113.3307,112.9622,112.9876,17992.0
2017-01-30 12:30:00,177.93,178.03,177.86,178.0,20101.0,113.0321,113.0956,112.9876,113.0766,20101.0
2017-01-30 12:35:00,178.0,178.03,177.94,177.96,13814.0,113.0766,113.0956,113.0385,113.0512,13814.0
2017-01-30 12:40:00,177.96,177.97,177.74,177.74,8328.0,113.0512,113.0575,112.9114,112.9114,8328.0
2017-01-30 12:45:00,177.74,177.74,177.47,177.55,16031.0,112.9114,112.9114,112.7399,112.7907,16031.0
2017-01-30 12:50:00,177.53,177.62,177.25,177.38,28139.0,112.778,112.8352,112.6001,112.6827,28139.0
2017-01-30 12:55:00,177.5,177.68,177.46,177.63,13883.0,112.7589,112.8733,112.7335,112.8415,13883.0
2017-01-30 13:00:00,177.62,177.65,177.35,177.65,31956.0,112.8352,112.8542,112.6637,112.8542,31956.0
2017-01-30 13:05:00,177.71,178.06,177.63,177.98,9856.0,112.8923,113.1147,112.8415,113.0639,9856.0
2017-01-30 13:10:00,177.99,178.0,177.68,177.88,12949.0,113.0702,113.0766,112.8733,113.0003,12949.0
2017-01-30 13:15:00,177.83,177.91,177.57,177.66,13990.0,112.9686,113.0194,112.8034,112.8606,13990.0
2017-01-30 13:20:00,177.68,177.82,177.47,177.58,17142.0,112.8733,112.9622,112.7399,112.8098,17142.0
2017-01-30 13:25:00,177.58,177.81,177.58,177.8,4613.0,112.8098,112.9559,112.8098,112.9495,4613.0
2017-01-30 13:30:00,177.77,177.8,177.36,177.51,23509.0,112.9305,112.9495,112.67,112.7653,23509.0
2017-01-30 13:35:00,177.42,177.51,177.21,177.27,21836.0,112.7081,112.7653,112.5747,112.6128,21836.0
2017-01-30 13:40:00,177.31,177.47,177.24,177.29,19665.0,112.6382,112.7399,112.5938,112.6255,19665.0
2017-01-30 13:45:00,177.3,177.31,177.14,177.21,16999.0,112.6319,112.6382,112.5302,112.5747,16999.0
2017-01-30 13:50:00,177.17,177.18,176.91,177.01,15818.0,112.5493,112.5557,112.3841,112.4477,15818.0
2017-01-30 13:55:00,177.04,177.29,177.03,177.21,14535.0,112.4667,112.6255,112.4604,112.5747,14535.0
2017-01-30 14:00:00,177.2,177.51,177.19,177.44,14681.0,112.5684,112.7653,112.562,112.7208,14681.0
2017-01-30 14:05:00,177.45,177.63,177.39,177.62,6100.0,112.7272,112.8415,112.6891,112.8352,6100.0
2017-01-30 14:10:00,177.63,177.63,177.14,177.46,24554.0,112.8415,112.8415,112.5302,112.7335,24554.0
2017-01-30 14:15:00,177.5,177.5,177.13,177.29,17830.0,112.7589,112.7589,112.5239,112.6255,17830.0
2017-01-30 14:20:00,177.3,177.42,177.16,177.29,17170.0,112.6319,112.7081,112.543,112.6255,17170.0
2017-01-30 14:25:00,177.25,177.38,177.2,177.22,24868.0,112.6001,112.6827,112.5684,112.5811,24868.0
2017-01-30 14:30:00,177.23,177.35,177.09,177.18,19702.0,112.5874,112.6637,112.4985,112.5557,19702.0
2017-01-30 14:35:00,177.22,177.22,177.07,177.18,9070.0,112.5811,112.5811,112.4858,112.5557,9070.0
2017-01-30 14:40:00,177.19,177.23,176.98,177.03,20330.0,112.562,112.5874,112.4286,112.4604,20330.0
2017-01-30 14:45:00,177.04,177.11,176.86,176.98,25481.0,112.4667,112.5112,112.3524,112.4286,25481.0
2017-01-30 14:50:00,176.98,177.01,176.62,176.89,29075.0,112.4286,112.4477,112.1999,112.3714,29075.0
2017-01-30 14:55:00,176.91,176.99,176.74,176.8,31720.0,112.3841,112.435,112.2761,112.3143,31720.0
2017-01-30 15:00:00,176.78,176.88,176.68,176.75,21491.0,112.3016,112.3651,112.238,112.2825,21491.0
2017-01-30 15:05:00,176.76,177.05,176.75,177.05,19270.0,112.2888,112.4731,112.2825,112.4731,19270.0
2017-01-30 15:10:00,177.02,177.23,176.98,177.22,12421.0,112.454,112.5874,112.4286,112.5811,12421.0
2017-01-30 15:15:00,177.22,177.27,176.94,177.01,26767.0,112.5811,112.6128,112.4032,112.4477,26767.0
2017-01-30 15:20:00,177.06,177.11,177.0,177.09,19562.0,112.4794,112.5112,112.4413,112.4985,19562.0
2017-01-30 15:25:00,177.09,177.36,177.09,177.31,14436.0,112.4985,112.67,112.4985,112.6382,14436.0
2017-01-30 15:30:00,177.31,177.35,177.28,177.29,25026.0,112.6382,112.6637,112.6192,112.6255,25026.0
2017-01-30 15:35:00,177.26,177.26,176.96,177.11,45554.0,112.6065,112.6065,112.4159,112.5112,45554.0
2017-01-30 15:40:00,177.09,177.11,177.0,177.11,39845.0,112.4985,112.5112,112.4413,112.5112,39845.0
2017-01-30 15:45:00,177.09,177.46,177.09,177.36,41442.0,112.4985,112.7335,112.4985,112.67,41442.0
2017-01-30 15:50:00,177.36,177.59,177.36,177.53,32505.0,112.67,112.8161,112.67,112.778,32505.0
2017-01-30 15:55:00,177.54,177.74,177.41,177.51,76951.0,112.7844,112.9114,112.7018,112.7653,76951.0
2017-01-31 09:30:00,179.01,182.8,179.01,180.96,98105.0,113.7182,116.1258,113.7182,114.9569,98105.0
2017-01-31 09:35:00,180.97,181.28,180.34,181.02,72852.0,114.9633,115.1602,114.5631,114.9951,72852.0
2017-01-31 09:40:00,180.97,181.91,180.88,181.73,24200.0,114.9633,115.5604,114.9061,115.4461,24200.0
2017-01-31 09:45:00,181.75,182.37,181.43,182.12,42600.0,115.4588,115.8527,115.2555,115.6938,42600.0
2017-01-31 09:50:00,182.12,182.25,181.67,181.93,33955.0,115.6938,115.7764,115.408,115.5731,33955.0
2017-01-31 09:55:00,182.06,182.11,181.5,181.7,39748.0,115.6557,115.6875,115.3,115.427,39748.0
2017-01-31 10:00:00,181.7,182.09,181.67,182.09,30627.0,115.427,115.6748,115.408,115.6748,30627.0
2017-01-31 10:05:00,182.11,182.75,181.91,182.62,23757.0,115.6875,116.0941,115.5604,116.0115,23757.0
2017-01-31 10:10:00,182.62,182.84,182.44,182.63,118150.0,116.0115,116.1512,115.8971,116.0178,118150.0
2017-01-31 10:15:00,182.63,182.85,182.56,182.69,23357.0,116.0178,116.1576,115.9734,116.0559,23357.0
2017-01-31 10:20:00,182.65,182.93,182.57,182.78,44670.0,116.0305,116.2084,115.9797,116.1131,44670.0
2017-01-31 10:25:00,182.75,182.9,182.59,182.72,40749.0,116.0941,116.1894,115.9924,116.075,40749.0
2017-01-31 10:30:00,182.69,182.95,182.6,182.72,45567.0,116.0559,116.2211,115.9988,116.075,45567.0
2017-01-31 10:35:00,182.67,182.72,182.09,182.2,44224.0,116.0432,116.075,115.6748,115.7447,44224.0
2017-01-31 10:40:00,182.15,182.32,181.2,181.31,28802.0,115.7129,115.8209,115.1094,115.1793,28802.0
2017-01-31 10:45:00,181.33,182.16,181.25,181.91,60965.0,115.192,115.7193,115.1412,115.5604,60965.0
2017-01-31 10:50:00,181.91,182.29,181.46,182.22,18952.0,115.5604,115.8018,115.2746,115.7574,18952.0
2017-01-31 10:55:00,182.24,182.48,182.02,182.3,40653.0,115.7701,115.9225,115.6303,115.8082,40653.0
2017-01-31 11:00:00,182.34,182.77,182.31,182.74,14769.0,115.8336,116.1068,115.8145,116.0877,14769.0
2017-01-31 11:05:00,182.66,182.77,182.57,182.7,12552.0,116.0369,116.1068,115.9797,116.0623,12552.0
2017-01-31 11:10:00,182.72,182.75,182.59,182.65,21104.0,116.075,116.0941,115.9924,116.0305,21104.0
2017-01-31 11:15:00,182.62,182.82,182.37,182.54,40672.0,116.0115,116.1385,115.8527,115.9607,40672.0
2017-01-31 11:20:00,182.56,182.93,182.16,182.63,29283.0,115.9734,116.2084,115.7193,116.0178,29283.0
2017-01-31 11:25:00,182.63,182.83,182.23,182.76,83933.0,116.0178,116.1449,115.7637,116.1004,83933.0
2017-01-31 11:30:00,182.74,183.2,182.7,183.15,111597.0,116.0877,116.3799,116.0623,116.3482,111597.0
2017-01-31 11:35:00,183.28,184.07,183.17,183.86,23982.0,116.4308,116.9326,116.3609,116.7992,23982.0
2017-01-31 11:40:00,183.78,183.78,183.14,183.14,17961.0,116.7484,116.7484,116.3418,116.3418,17961.0
2017-01-31 11:45:00,183.1,183.58,183.06,183.46,18531.0,116.3164,116.6213,116.291,116.5451,18531.0
2017-01-31 11:50:00,183.45,183.74,183.45,183.62,20437.0,116.5387,116.723,116.5387,116.6467,20437.0
2017-01-31 11:55:00,183.58,183.67,183.31,183.36,10160.0,116.6213,116.6785,116.4498,116.4816,10160.0
2017-01-31 12:00:00,183.3,183.42,183.15,183.15,10996.0,116.4435,116.5197,116.3482,116.3482,10996.0
2017-01-31 12:05:00,183.23,183.29,183.02,183.02,17079.0,116.399,116.4371,116.2656,116.2656,17079.0
2017-01-31 12:10:00,183.05,183.26,183.04,183.07,11110.0,116.2846,116.418,116.2783,116.2973,11110.0
2017-01-31 12:15:00,183.14,183.27,183.06,183.27,14771.0,116.3418,116.4244,116.291,116.4244,14771.0
2017-01-31 12:20:00,183.27,183.41,183.23,183.33,30556.0,116.4244,116.5133,116.399,116.4625,30556.0
2017-01-31 12:25:00,183.34,183.4,183.14,183.37,17670.0,116.4689,116.507,116.3418,116.4879,17670.0
2017-01-31 12:30:00,183.35,183.4,183.23,183.27,12671.0,116.4752,116.507,116.399,116.4244,12671.0
2017-01-31 12:35:00,183.28,183.44,183.28,183.29,10800.0,116.4308,116.5324,116.4308,116.4371,10800.0
2017-01-31 12:40:00,183.33,183.51,183.32,183.39,11215.0,116.4625,116.5769,116.4562,116.5006,11215.0
2017-01-31 12:45:00,183.41,183.47,183.24,183.44,29392.0,116.5133,116.5515,116.4053,116.5324,29392.0
2017-01-31 12:50:00,183.44,183.52,183.37,183.4,18233.0,116.5324,116.5832,116.4879,116.507,18233.0
2017-01-31 12:55:00,183.35,183.45,183.35,183.4,4550.0,116.4752,116.5387,116.4752,116.507,4550.0
2017-01-31 13:00:00,183.42,183.49,183.2,183.49,17329.0,116.5197,116.5642,116.3799,116.5642,17329.0
2017-01-31 13:05:00,183.53,183.57,183.37,183.37,8362.0,116.5896,116.615,116.4879,116.4879,8362.0
2017-01-31 13:10:00,183.38,183.43,183.28,183.4,7067.0,116.4943,116.526,116.4308,116.507,7067.0
2017-01-31 13:15:00,183.35,183.47,183.28,183.28,8990.0,116.4752,116.5515,116.4308,116.4308,8990.0
2017-01-31 13:20:00,183.27,183.44,183.25,183.3,27911.0,116.4244,116.5324,116.4117,116.4435,27911.0
2017-01-31 13:25:00,183.3,183.38,183.27,183.31,46244.0,116.4435,116.4943,116.4244,116.4498,46244.0
2017-01-31 13:30:00,183.36,183.57,183.35,183.5,13561.0,116.4816,116.615,116.4752,116.5705,13561.0
2017-01-31 13:35:00,183.57,183.63,183.5,183.56,11346.0,116.615,116.6531,116.5705,116.6086,11346.0
2017-01-31 13:40:00,183.56,183.57,183.5,183.5,86502.0,116.6086,116.615,116.5705,116.5705,86502.0
2017-01-31 13:45:00,183.52,183.6,183.35,183.41,19080.0,116.5832,116.634,116.4752,116.5133,19080.0
2017-01-31 13:50:00,183.43,183.53,183.41,183.5,23022.0,116.526,116.5896,116.5133,116.5705,23022.0
2017-01-31 13:55:00,183.5,183.63,183.43,183.6,11625.0,116.5705,116.6531,116.526,116.634,11625.0
2017-01-31 14:00:00,183.63,183.63,183.5,183.6,10497.0,116.6531,116.6531,116.5705,116.634,10497.0
2017-01-31 14:05:00,183.59,183.65,183.45,183.45,21462.0,116.6277,116.6658,116.5387,116.5387,21462.0
2017-01-31 14:10:00,183.47,183.48,183.35,183.45,22515.0,116.5515,116.5578,116.4752,116.5387,22515.0
2017-01-31 14:15:00,183.42,183.5,183.3,183.32,42313.0,116.5197,116.5705,116.4435,116.4562,42313.0
2017-01-31 14:20:00,183.36,183.5,183.29,183.41,22466.0,116.4816,116.5705,116.4371,116.5133,22466.0
2017-01-31 14:25:00,183.42,183.57,183.37,183.55,42328.0,116.5197,116.615,116.4879,116.6023,42328.0
2017-01-31 14:30:00,183.59,183.61,183.47,183.54,15183.0,116.6277,116.6404,116.5515,116.5959,15183.0
2017-01-31 14:35:00,183.54,183.58,183.5,183.55,8090.0,116.5959,116.6213,116.5705,116.6023,8090.0
2017-01-31 14:40:00,183.54,183.65,183.5,183.52,15051.0,116.5959,116.6658,116.5705,116.5832,15051.0
2017-01-31 14:45:00,183.5,183.59,183.47,183.52,23483.0,116.5705,116.6277,116.5515,116.5832,23483.0
2017-01-31 14:50:00,183.52,183.53,183.41,183.51,16934.0,116.5832,116.5896,116.5133,116.5769,16934.0
2017-01-31 14:55:00,183.46,183.55,183.43,183.49,10202.0,116.5451,116.6023,116.526,116.5642,10202.0
2017-01-31 15:00:00,183.49,183.55,183.11,183.17,20629.0,116.5642,116.6023,116.3228,116.3609,20629.0
2017-01-31 15:05:00,183.21,183.36,183.13,183.36,41713.0,116.3863,116.4816,116.3355,116.4816,41713.0
2017-01-31 15:10:00,183.31,183.55,183.31,183.49,17829.0,116.4498,116.6023,116.4498,116.5642,17829.0
2017-01-31 15:15:00,183.46,183.47,183.18,183.23,22257.0,116.5451,116.5515,116.3672,116.399,22257.0
2017-01-31 15:20:00,183.2,183.23,183.07,183.13,25485.0,116.3799,116.399,116.2973,116.3355,25485.0
2017-01-31 15:25:00,183.12,183.19,183.12,183.15,25693.0,116.3291,116.3736,116.3291,116.3482,25693.0
2017-01-31 15:30:00,183.16,183.31,183.14,183.21,36114.0,116.3545,116.4498,116.3418,116.3863,36114.0
2017-01-31 15:35:00,183.18,183.19,183.03,183.17,34596.0,116.3672,116.3736,116.2719,116.3609,34596.0
2017-01-31 15:40:00,183.16,183.6,183.14,183.6,31623.0,116.3545,116.634,116.3418,116.634,31623.0
2017-01-31 15:45:00,183.57,183.62,183.5,183.5,49269.0,116.615,116.6467,116.5705,116.5705,49269.0
2017-01-31 15:50:00,183.51,183.52,183.5,183.5,73083.0,116.5769,116.5832,116.5705,116.5705,73083.0
2017-01-31 15:55:00,183.5,183.85,183.37,183.78,295292.0,116.5705,116.7929,116.4879,116.7484,295292.0
2017-02-01 09:30:00,185.38,186.0,183.37,183.84,88668.0,117.7648,118.1587,116.4879,116.7865,88668.0
2017-02-01 09:35:00,183.94,184.77,183.82,184.59,58265.0,116.85,117.3773,116.7738,117.2629,58265.0
2017-02-01 09:40:00,184.56,184.98,184.42,184.53,26547.0,117.2439,117.5107,117.155,117.2248,26547.0
2017-02-01 09:45:00,184.61,184.71,183.81,183.91,31894.0,117.2757,117.3392,116.7674,116.831,31894.0
2017-02-01 09:50:00,183.98,184.65,183.82,184.33,56826.0,116.8754,117.3011,116.7738,117.0978,56826.0
2017-02-01 09:55:00,184.33,185.67,184.24,185.67,43288.0,117.0978,117.949,117.0406,117.949,43288.0
2017-02-01 10:00:00,185.64,185.67,184.28,184.62,37469.0,117.93,117.949,117.066,117.282,37469.0
2017-02-01 10:05:00,184.72,184.86,184.33,184.65,75351.0,117.3455,117.4345,117.0978,117.3011,75351.0
2017-02-01 10:10:00,184.73,185.11,184.67,185.02,24868.0,117.3519,117.5933,117.3138,117.5361,24868.0
2017-02-01 10:15:00,184.95,185.1,184.76,185.1,13059.0,117.4916,117.5869,117.3709,117.5869,13059.0
2017-02-01 10:20:00,185.09,185.25,184.82,184.94,42407.0,117.5806,117.6822,117.4091,117.4853,42407.0
2017-02-01 10:25:00,184.92,185.12,184.83,184.88,36828.0,117.4726,117.5996,117.4154,117.4472,36828.0
2017-02-01 10:30:00,184.9,185.1,184.45,184.45,47693.0,117.4599,117.5869,117.174,117.174,47693.0
2017-02-01 10:35:00,184.49,184.7,184.1,184.2,26421.0,117.1994,117.3328,116.9517,117.0152,26421.0
2017-02-01 10:40:00,184.16,184.7,184.15,184.7,17350.0,116.9898,117.3328,116.9834,117.3328,17350.0
2017-02-01 10:45:00,184.7,184.73,184.2,184.29,10741.0,117.3328,117.3519,117.0152,117.0724,10741.0
2017-02-01 10:50:00,184.35,184.53,184.3,184.33,19056.0,117.1105,117.2248,117.0787,117.0978,19056.0
2017-02-01 10:55:00,184.34,184.48,184.03,184.14,18221.0,117.1041,117.1931,116.9072,116.9771,18221.0
2017-02-01 11:00:00,184.15,184.23,183.68,183.74,43692.0,116.9834,117.0343,116.6849,116.723,43692.0
2017-02-01 11:05:00,183.72,183.72,183.34,183.34,10224.0,116.7103,116.7103,116.4689,116.4689,10224.0
2017-02-01 11:10:00,183.3,183.33,182.84,182.84,46696.0,116.4435,116.4625,116.1512,116.1512,46696.0
2017-02-01 11:15:00,182.84,183.07,182.72,182.72,49049.0,116.1512,116.2973,116.075,116.075,49049.0
2017-02-01 11:20:00,182.75,183.42,182.75,183.42,34684.0,116.0941,116.5197,116.0941,116.5197,34684.0
2017-02-01 11:25:00,183.4,183.95,183.39,183.95,23096.0,116.507,116.8564,116.5006,116.8564,23096.0
2017-02-01 11:30:00,183.89,184.11,183.56,184.08,37650.0,116.8183,116.958,116.6086,116.939,37650.0
2017-02-01 11:35:00,184.07,184.13,183.88,184.02,42371.0,116.9326,116.9707,116.8119,116.9008,42371.0
2017-02-01 11:40:00,184.02,184.09,183.92,183.97,27618.0,116.9008,116.9453,116.8373,116.8691,27618.0
2017-02-01 11:45:00,183.98,184.04,183.38,183.64,58981.0,116.8754,116.9136,116.4943,116.6594,58981.0
2017-02-01 11:50:00,183.64,183.97,183.54,183.78,32482.0,116.6594,116.8691,116.5959,116.7484,32482.0
2017-02-01 11:55:00,183.77,184.25,183.75,183.99,20606.0,116.742,117.047,116.7293,116.8818,20606.0
2017-02-01 12:00:00,184.03,184.03,183.61,183.74,16858.0,116.9072,116.9072,116.6404,116.723,16858.0
2017-02-01 12:05:00,183.75,183.88,183.63,183.78,28288.0,116.7293,116.8119,116.6531,116.7484,28288.0
2017-02-01 12:10:00,183.78,183.9,183.68,183.77,34807.0,116.7484,116.8246,116.6849,116.742,34807.0
2017-02-01 12:15:00,183.72,183.77,183.47,183.74,67781.0,116.7103,116.742,116.5515,116.723,67781.0
2017-02-01 12:20:00,183.72,183.78,183.49,183.59,54506.0,116.7103,116.7484,116.5642,116.6277,54506.0
2017-02-01 12:25:00,183.55,183.75,183.51,183.69,33331.0,116.6023,116.7293,116.5769,116.6912,33331.0
2017-02-01 12:30:00,183.74,183.81,183.64,183.81,21471.0,116.723,116.7674,116.6594,116.7674,21471.0
2017-02-01 12:35:00,183.77,183.82,183.67,183.67,14643.0,116.742,116.7738,116.6785,116.6785,14643.0
2017-02-01 12:40:00,183.67,183.7,183.18,183.24,39249.0,116.6785,116.6976,116.3672,116.4053,39249.0
2017-02-01 12:45:00,183.23,183.3,182.99,183.0,37361.0,116.399,116.4435,116.2465,116.2529,37361.0
2017-02-01 12:50:00,182.99,183.05,182.9,182.99,17141.0,116.2465,116.2846,116.1894,116.2465,17141.0
2017-02-01 12:55:00,183.0,183.25,182.98,183.25,12226.0,116.2529,116.4117,116.2402,116.4117,12226.0
2017-02-01 13:00:00,183.26,183.4,183.23,183.3,8478.0,116.418,116.507,116.399,116.4435,8478.0
2017-02-01 13:05:00,183.25,183.3,183.22,183.26,23119.0,116.4117,116.4435,116.3926,116.418,23119.0
2017-02-01 13:10:00,183.26,183.35,183.22,183.34,9167.0,116.418,116.4752,116.3926,116.4689,9167.0
2017-02-01 13:15:00,183.34,183.35,183.19,183.26,8491.0,116.4689,116.4752,116.3736,116.418,8491.0
2017-02-01 13:20:00,183.24,183.31,183.19,183.24,7005.0,116.4053,116.4498,116.3736,116.4053,7005.0
2017-02-01 13:25:00,183.23,183.3,183.14,183.21,40960.0,116.399,116.4435,116.3418,116.3863,40960.0
2017-02-01 13:30:00,183.22,183.47,183.22,183.43,8100.0,116.3926,116.5515,116.3926,116.526,8100.0
2017-02-01 13:35:00,183.42,183.42,183.23,183.35,15868.0,116.5197,116.5197,116.399,116.4752,15868.0
2017-02-01 13:40:00,183.34,183.51,183.29,183.45,39607.0,116.4689,116.5769,116.4371,116.5387,39607.0
2017-02-01 13:45:00,183.44,183.51,183.19,183.34,18162.0,116.5324,116.5769,116.3736,116.4689,18162.0
2017-02-01 13:50:00,183.29,183.31,183.19,183.22,33226.0,116.4371,116.4498,116.3736,116.3926,33226.0
2017-02-01 13:55:00,183.18,183.19,183.02,183.17,36055.0,116.3672,116.3736,116.2656,116.3609,36055.0
2017-02-01 14:00:00,183.17,183.44,183.05,183.44,15396.0,116.3609,116.5324,116.2846,116.5324,15396.0
2017-02-01 14:05:00,183.44,183.53,183.01,183.01,20865.0,116.5324,116.5896,116.2592,116.2592,20865.0
2017-02-01 14:10:00,183.05,183.27,183.05,183.18,14703.0,116.2846,116.4244,116.2846,116.3672,14703.0
2017-02-01 14:15:00,183.13,183.41,183.12,183.31,35538.0,116.3355,116.5133,116.3291,116.4498,35538.0
2017-02-01 14:20:00,183.29,183.33,183.15,183.22,30523.0,116.4371,116.4625,116.3482,116.3926,30523.0
2017-02-01 14:25:00,183.18,183.28,183.0,183.12,49204.0,116.3672,116.4308,116.2529,116.3291,49204.0
2017-02-01 14:30:00,183.13,183.23,183.06,183.23,54188.0,116.3355,116.399,116.291,116.399,54188.0
2017-02-01 14:35:00,183.23,183.24,182.31,182.4,17990.0,116.399,116.4053,115.8145,115.8717,17990.0
2017-02-01 14:40:00,182.4,182.47,182.07,182.17,13873.0,115.8717,115.9162,115.6621,115.7256,13873.0
2017-02-01 14:45:00,182.2,182.28,181.95,182.27,21371.0,115.7447,115.7955,115.5859,115.7891,21371.0
2017-02-01 14:50:00,182.27,182.78,182.23,182.73,39221.0,115.7891,116.1131,115.7637,116.0814,39221.0
2017-02-01 14:55:00,182.78,182.87,182.27,182.6,28854.0,116.1131,116.1703,115.7891,115.9988,28854.0
2017-02-01 15:00:00,182.63,182.72,182.38,182.41,36929.0,116.0178,116.075,115.859,115.8781,36929.0
2017-02-01 15:05:00,182.41,182.63,182.39,182.47,36163.0,115.8781,116.0178,115.8654,115.9162,36163.0
2017-02-01 15:10:00,182.44,182.62,182.28,182.28,36990.0,115.8971,116.0115,115.7955,115.7955,36990.0
2017-02-01 15:15:00,182.28,182.36,181.91,181.98,20839.0,115.7955,115.8463,115.5604,115.6049,20839.0
2017-02-01 15:20:00,181.98,182.13,181.97,182.01,17295.0,115.6049,115.7002,115.5986,115.624,17295.0
2017-02-01 15:25:00,182.07,182.31,181.97,182.12,32384.0,115.6621,115.8145,115.5986,115.6938,32384.0
2017-02-01 15:30:00,182.19,182.34,182.16,182.27,21060.0,115.7383,115.8336,115.7193,115.7891,21060.0
2017-02-01 15:35:00,182.26,182.27,182.03,182.09,42251.0,115.7828,115.7891,115.6367,115.6748,42251.0
2017-02-01 15:40:00,182.06,182.13,181.8,182.07,32590.0,115.6557,115.7002,115.4906,115.6621,32590.0
2017-02-01 15:45:00,182.09,182.09,181.76,181.79,58434.0,115.6748,115.6748,115.4652,115.4842,58434.0
2017-02-01 15:50:00,181.79,181.92,181.63,181.89,33066.0,115.4842,115.5668,115.3826,115.5477,33066.0
2017-02-01 15:55:00,181.88,182.1,181.49,181.55,92248.0,115.5414,115.6811,115.2936,115.3318,92248.0
2017-02-02 09:30:00,181.31,182.47,181.31,182.04,30537.0,115.1793,115.9162,115.1793,115.643,30537.0
2017-02-02 09:35:00,182.13,182.13,181.59,182.06,17622.0,115.7002,115.7002,115.3572,115.6557,17622.0
2017-02-02 09:40:00,182.09,183.05,181.85,182.99,24663.0,115.6748,116.2846,115.5223,116.2465,24663.0
2017-02-02 09:45:00,182.99,183.05,182.77,182.99,32720.0,116.2465,116.2846,116.1068,116.2465,32720.0
2017-02-02 09:50:00,183.03,183.05,182.65,182.86,33718.0,116.2719,116.2846,116.0305,116.1639,33718.0
2017-02-02 09:55:00,182.85,183.0,182.69,182.81,27759.0,116.1576,116.2529,116.0559,116.1322,27759.0
2017-02-02 10:00:00,182.76,182.97,182.74,182.84,13007.0,116.1004,116.2338,116.0877,116.1512,13007.0
2017-02-02 10:05:00,182.83,183.03,182.82,182.89,14661.0,116.1449,116.2719,116.1385,116.183,14661.0
2017-02-02 10:10:00,182.88,183.01,182.84,182.88,21798.0,116.1766,116.2592,116.1512,116.1766,21798.0
2017-02-02 10:15:00,182.89,182.95,182.8,182.9,14884.0,116.183,116.2211,116.1258,116.1894,14884.0
2017-02-02 10:20:00,182.91,183.16,182.9,183.13,8313.0,116.1957,116.3545,116.1894,116.3355,8313.0
2017-02-02 10:25:00,183.1,183.48,183.1,183.17,11780.0,116.3164,116.5578,116.3164,116.3609,11780.0
2017-02-02 10:30:00,183.17,183.29,183.15,183.23,14490.0,116.3609,116.4371,116.3482,116.399,14490.0
2017-02-02 10:35:00,183.27,183.45,183.27,183.39,4941.0,116.4244,116.5387,116.4244,116.5006,4941.0
2017-02-02 10:40:00,183.36,183.52,183.15,183.3,22098.0,116.4816,116.5832,116.3482,116.4435,22098.0
2017-02-02 10:45:00,183.3,183.39,183.01,183.08,11591.0,116.4435,116.5006,116.2592,116.3037,11591.0
2017-02-02 10:50:00,183.08,183.1,182.88,183.1,20936.0,116.3037,116.3164,116.1766,116.3164,20936.0
2017-02-02 10:55:00,183.1,183.14,182.91,183.09,13455.0,116.3164,116.3418,116.1957,116.3101,13455.0
2017-02-02 11:00:00,183.1,183.28,183.06,183.23,9936.0,116.3164,116.4308,116.291,116.399,9936.0
2017-02-02 11:05:00,183.27,183.32,183.09,183.09,10390.0,116.4244,116.4562,116.3101,116.3101,10390.0
2017-02-02 11:10:00,183.03,183.15,183.03,183.13,9101.0,116.2719,116.3482,116.2719,116.3355,9101.0
2017-02-02 11:15:00,183.13,183.15,182.91,183.05,12634.0,116.3355,116.3482,116.1957,116.2846,12634.0
2017-02-02 11:20:00,183.01,183.08,182.95,183.0,13490.0,116.2592,116.3037,116.2211,116.2529,13490.0
2017-02-02 11:25:00,183.06,183.12,182.98,183.05,11610.0,116.291,116.3291,116.2402,116.2846,11610.0
2017-02-02 11:30:00,183.05,183.05,182.86,182.94,32125.0,116.2846,116.2846,116.1639,116.2148,32125.0
2017-02-02 11:35:00,182.96,183.02,182.85,182.99,52237.0,116.2275,116.2656,116.1576,116.2465,52237.0
2017-02-02 11:40:00,182.97,183.03,182.91,183.01,11200.0,116.2338,116.2719,116.1957,116.2592,11200.0
2017-02-02 11:45:00,182.97,182.98,182.8,182.89,18868.0,116.2338,116.2402,116.1258,116.183,18868.0
2017-02-02 11:50:00,182.88,182.94,182.7,182.7,12436.0,116.1766,116.2148,116.0623,116.0623,12436.0
2017-02-02 11:55:00,182.76,182.82,182.53,182.59,12176.0,116.1004,116.1385,115.9543,115.9924,12176.0
2017-02-02 12:00:00,182.53,182.59,182.5,182.5,6145.0,115.9543,115.9924,115.9352,115.9352,6145.0
2017-02-02 12:05:00,182.5,182.87,182.49,182.82,10018.0,115.9352,116.1703,115.9289,116.1385,10018.0
2017-02-02 12:10:00,182.82,182.87,182.74,182.77,17462.0,116.1385,116.1703,116.0877,116.1068,17462.0
2017-02-02 12:15:00,182.67,182.9,182.67,182.82,6337.0,116.0432,116.1894,116.0432,116.1385,6337.0
2017-02-02 12:20:00,182.7,182.78,182.68,182.74,6820.0,116.0623,116.1131,116.0496,116.0877,6820.0
2017-02-02 12:25:00,182.76,182.8,182.63,182.75,21916.0,116.1004,116.1258,116.0178,116.0941,21916.0
2017-02-02 12:30:00,182.74,182.75,182.57,182.63,16997.0,116.0877,116.0941,115.9797,116.0178,16997.0
2017-02-02 12:35:00,182.62,182.65,182.55,182.59,7623.0,116.0115,116.0305,115.967,115.9924,7623.0
2017-02-02 12:40:00,182.6,182.73,182.6,182.66,4600.0,115.9988,116.0814,115.9988,116.0369,4600.0
2017-02-02 12:45:00,182.71,182.76,182.66,182.67,4565.0,116.0687,116.1004,116.0369,116.0432,4565.0
2017-02-02 12:50:00,182.68,182.73,182.55,182.7,7815.0,116.0496,116.0814,115.967,116.0623,7815.0
2017-02-02 12:55:00,182.71,182.8,182.7,182.77,3098.0,116.0687,116.1258,116.0623,116.1068,3098.0
2017-02-02 13:00:00,182.75,182.78,182.64,182.71,5200.0,116.0941,116.1131,116.0242,116.0687,5200.0
2017-02-02 13:05:00,182.65,182.65,182.49,182.51,9512.0,116.0305,116.0305,115.9289,115.9416,9512.0
2017-02-02 13:10:00,182.51,182.58,182.48,182.51,5943.0,115.9416,115.9861,115.9225,115.9416,5943.0
2017-02-02 13:15:00,182.5,182.61,182.47,182.53,6300.0,115.9352,116.0051,115.9162,115.9543,6300.0
2017-02-02 13:20:00,182.49,182.54,182.47,182.48,5462.0,115.9289,115.9607,115.9162,115.9225,5462.0
2017-02-02 13:25:00,182.44,182.54,182.44,182.53,3766.0,115.8971,115.9607,115.8971,115.9543,3766.0
2017-02-02 13:30:00,182.54,182.68,182.5,182.68,9700.0,115.9607,116.0496,115.9352,116.0496,9700.0
2017-02-02 13:35:00,182.68,182.75,182.66,182.75,1795.0,116.0496,116.0941,116.0369,116.0941,1795.0
2017-02-02 13:40:00,182.77,182.83,182.72,182.83,2924.0,116.1068,116.1449,116.075,116.1449,2924.0
2017-02-02 13:45:00,182.87,182.97,182.83,182.95,4715.0,116.1703,116.2338,116.1449,116.2211,4715.0
2017-02-02 13:50:00,182.94,182.96,182.86,182.9,3100.0,116.2148,116.2275,116.1639,116.1894,3100.0
2017-02-02 13:55:00,182.9,183.02,182.86,183.0,7620.0,116.1894,116.2656,116.1639,116.2529,7620.0
2017-02-02 14:00:00,183.0,183.0,182.85,182.88,5351.0,116.2529,116.2529,116.1576,116.1766,5351.0
2017-02-02 14:05:00,182.88,182.9,182.86,182.89,6199.0,116.1766,116.1894,116.1639,116.183,6199.0
2017-02-02 14:10:00,182.89,183.1,182.88,183.0,4770.0,116.183,116.3164,116.1766,116.2529,4770.0
2017-02-02 14:15:00,182.97,183.0,182.83,182.9,4712.0,116.2338,116.2529,116.1449,116.1894,4712.0
2017-02-02 14:20:00,182.89,182.96,182.82,182.89,28572.0,116.183,116.2275,116.1385,116.183,28572.0
2017-02-02 14:25:00,182.93,183.0,182.78,182.97,17595.0,116.2084,116.2529,116.1131,116.2338,17595.0
2017-02-02 14:30:00,182.99,183.13,182.91,183.07,21013.0,116.2465,116.3355,116.1957,116.2973,21013.0
2017-02-02 14:35:00,183.08,183.1,182.91,183.01,9183.0,116.3037,116.3164,116.1957,116.2592,9183.0
2017-02-02 14:40:00,182.98,183.04,182.95,183.01,16551.0,116.2402,116.2783,116.2211,116.2592,16551.0
2017-02-02 14:45:00,183.02,183.15,182.98,183.0,24995.0,116.2656,116.3482,116.2402,116.2529,24995.0
2017-02-02 14:50:00,183.0,183.03,182.96,182.99,22151.0,116.2529,116.2719,116.2275,116.2465,22151.0
2017-02-02 14:55:00,183.0,183.03,182.96,183.0,22429.0,116.2529,116.2719,116.2275,116.2529,22429.0
2017-02-02 15:00:00,182.99,183.0,182.93,182.93,13098.0,116.2465,116.2529,116.2084,116.2084,13098.0
2017-02-02 15:05:00,182.94,183.05,182.91,183.0,32262.0,116.2148,116.2846,116.1957,116.2529,32262.0
2017-02-02 15:10:00,183.0,183.17,182.98,183.06,8986.0,116.2529,116.3609,116.2402,116.291,8986.0
2017-02-02 15:15:00,183.0,183.12,182.97,183.12,8652.0,116.2529,116.3291,116.2338,116.3291,8652.0
2017-02-02 15:20:00,183.1,183.17,183.07,183.09,6998.0,116.3164,116.3609,116.2973,116.3101,6998.0
2017-02-02 15:25:00,183.1,183.11,183.06,183.11,9515.0,116.3164,116.3228,116.291,116.3228,9515.0
2017-02-02 15:30:00,183.1,183.14,182.97,183.04,16210.0,116.3164,116.3418,116.2338,116.2783,16210.0
2017-02-02 15:35:00,183.03,183.09,182.94,182.96,16011.0,116.2719,116.3101,116.2148,116.2275,16011.0
2017-02-02 15:40:00,182.93,183.04,182.93,183.03,16986.0,116.2084,116.2783,116.2084,116.2719,16986.0
2017-02-02 15:45:00,183.04,183.05,182.97,183.01,28458.0,116.2783,116.2846,116.2338,116.2592,28458.0
2017-02-02 15:50:00,183.01,183.05,182.94,183.0,24431.0,116.2592,116.2846,116.2148,116.2529,24431.0
2017-02-02 15:55:00,182.98,183.06,182.95,183.01,103615.0,116.2402,116.291,116.2211,116.2592,103615.0
2017-02-03 09:30:00,184.1,184.78,183.77,184.61,25687.0,116.9517,117.3836,116.742,117.2757,25687.0
2017-02-03 09:35:00,184.38,185.03,184.14,184.78,20582.0,117.1295,117.5425,116.9771,117.3836,20582.0
2017-02-03 09:40:00,184.8,184.98,184.21,184.28,31745.0,117.3964,117.5107,117.0215,117.066,31745.0
2017-02-03 09:45:00,184.27,184.63,184.14,184.46,26080.0,117.0597,117.2884,116.9771,117.1804,26080.0
2017-02-03 09:50:00,184.46,184.55,184.1,184.19,24646.0,117.1804,117.2375,116.9517,117.0088,24646.0
2017-02-03 09:55:00,184.18,184.18,183.78,184.08,33500.0,117.0025,117.0025,116.7484,116.939,33500.0
2017-02-03 10:00:00,184.09,184.16,183.94,184.01,36202.0,116.9453,116.9898,116.85,116.8945,36202.0
2017-02-03 10:05:00,184.0,184.15,183.93,184.1,29856.0,116.8881,116.9834,116.8437,116.9517,29856.0
2017-02-03 10:10:00,184.12,184.18,184.08,184.15,22376.0,116.9644,117.0025,116.939,116.9834,22376.0
2017-02-03 10:15:00,184.17,184.33,184.15,184.29,26649.0,116.9961,117.0978,116.9834,117.0724,26649.0
2017-02-03 10:20:00,184.33,184.64,184.16,184.16,31756.0,117.0978,117.2947,116.9898,116.9898,31756.0
2017-02-03 10:25:00,184.17,184.6,184.15,184.48,11139.0,116.9961,117.2693,116.9834,117.1931,11139.0
2017-02-03 10:30:00,184.52,184.88,184.48,184.81,19790.0,117.2185,117.4472,117.1931,117.4027,19790.0
2017-02-03 10:35:00,184.81,185.21,184.81,185.21,15922.0,117.4027,117.6568,117.4027,117.6568,15922.0
2017-02-03 10:40:00,185.15,185.15,184.58,184.58,12097.0,117.6187,117.6187,117.2566,117.2566,12097.0
2017-02-03 10:45:00,184.56,184.56,184.16,184.29,25138.0,117.2439,117.2439,116.9898,117.0724,25138.0
2017-02-03 10:50:00,184.33,184.35,184.24,184.35,8200.0,117.0978,117.1105,117.0406,117.1105,8200.0
2017-02-03 10:55:00,184.4,184.59,184.39,184.47,6356.0,117.1422,117.2629,117.1359,117.1867,6356.0
2017-02-03 11:00:00,184.5,184.52,184.19,184.51,29597.0,117.2058,117.2185,117.0088,117.2121,29597.0
2017-02-03 11:05:00,184.48,184.7,184.47,184.59,34911.0,117.1931,117.3328,117.1867,117.2629,34911.0
2017-02-03 11:10:00,184.53,184.64,184.51,184.57,16368.0,117.2248,117.2947,117.2121,117.2502,16368.0
2017-02-03 11:15:00,184.55,184.93,184.55,184.84,12785.0,117.2375,117.4789,117.2375,117.4218,12785.0
2017-02-03 11:20:00,184.84,184.89,184.76,184.86,11980.0,117.4218,117.4535,117.3709,117.4345,11980.0
2017-02-03 11:25:00,184.89,185.0,184.76,184.78,19013.0,117.4535,117.5234,117.3709,117.3836,19013.0
2017-02-03 11:30:00,184.74,184.85,184.67,184.76,7455.0,117.3582,117.4281,117.3138,117.3709,7455.0
2017-02-03 11:35:00,184.76,184.87,184.68,184.68,10361.0,117.3709,117.4408,117.3201,117.3201,10361.0
2017-02-03 11:40:00,184.71,185.0,184.67,184.96,21289.0,117.3392,117.5234,117.3138,117.498,21289.0
2017-02-03 11:45:00,184.98,185.0,184.83,184.92,18378.0,117.5107,117.5234,117.4154,117.4726,18378.0
2017-02-03 11:50:00,184.98,185.24,184.95,185.24,10851.0,117.5107,117.6759,117.4916,117.6759,10851.0
2017-02-03 11:55:00,185.24,185.25,184.91,184.94,7378.0,117.6759,117.6822,117.4662,117.4853,7378.0
2017-02-03 12:00:00,184.95,185.12,184.88,185.0,9014.0,117.4916,117.5996,117.4472,117.5234,9014.0
2017-02-03 12:05:00,184.99,185.0,184.73,184.81,26582.0,117.5171,117.5234,117.3519,117.4027,26582.0
2017-02-03 12:10:00,184.8,184.84,184.7,184.76,26107.0,117.3964,117.4218,117.3328,117.3709,26107.0
2017-02-03 12:15:00,184.78,184.99,184.77,184.99,4700.0,117.3836,117.5171,117.3773,117.5171,4700.0
2017-02-03 12:20:00,184.92,185.04,184.89,184.96,11949.0,117.4726,117.5488,117.4535,117.498,11949.0
2017-02-03 12:25:00,185.02,185.03,184.92,184.99,6013.0,117.5361,117.5425,117.4726,117.5171,6013.0
2017-02-03 12:30:00,184.97,185.05,184.95,185.0,12220.0,117.5043,117.5552,117.4916,117.5234,12220.0
2017-02-03 12:35:00,184.99,185.05,184.89,184.95,9626.0,117.5171,117.5552,117.4535,117.4916,9626.0
2017-02-03 12:40:00,184.94,185.03,184.89,184.99,8633.0,117.4853,117.5425,117.4535,117.5171,8633.0
2017-02-03 12:45:00,185.03,185.05,184.96,184.98,23367.0,117.5425,117.5552,117.498,117.5107,23367.0
2017-02-03 12:50:00,184.94,185.04,184.89,184.95,14138.0,117.4853,117.5488,117.4535,117.4916,14138.0
2017-02-03 12:55:00,184.91,185.01,184.91,185.0,12560.0,117.4662,117.5298,117.4662,117.5234,12560.0
2017-02-03 13:00:00,184.99,185.04,184.93,184.96,5672.0,117.5171,117.5488,117.4789,117.498,5672.0
2017-02-03 13:05:00,184.94,185.04,184.91,184.93,20174.0,117.4853,117.5488,117.4662,117.4789,20174.0
2017-02-03 13:10:00,184.93,184.98,184.84,184.92,34429.0,117.4789,117.5107,117.4218,117.4726,34429.0
2017-02-03 13:15:00,184.91,185.21,184.9,185.21,9831.0,117.4662,117.6568,117.4599,117.6568,9831.0
2017-02-03 13:20:00,185.21,185.32,185.15,185.32,5519.0,117.6568,117.7267,117.6187,117.7267,5519.0
2017-02-03 13:25:00,185.37,185.38,185.24,185.28,11497.0,117.7584,117.7648,117.6759,117.7013,11497.0
2017-02-03 13:30:00,185.26,185.28,185.21,185.21,5324.0,117.6886,117.7013,117.6568,117.6568,5324.0
2017-02-03 13:35:00,185.2,185.21,185.0,185.13,12684.0,117.6505,117.6568,117.5234,117.606,12684.0
2017-02-03 13:40:00,185.14,185.22,185.05,185.21,6555.0,117.6123,117.6632,117.5552,117.6568,6555.0
2017-02-03 13:45:00,185.18,185.21,185.03,185.05,14217.0,117.6377,117.6568,117.5425,117.5552,14217.0
2017-02-03 13:50:00,185.02,185.09,184.96,185.09,7009.0,117.5361,117.5806,117.498,117.5806,7009.0
2017-02-03 13:55:00,185.09,185.24,185.05,185.22,12070.0,117.5806,117.6759,117.5552,117.6632,12070.0
2017-02-03 14:00:00,185.24,185.24,185.15,185.23,7955.0,117.6759,117.6759,117.6187,117.6695,7955.0
2017-02-03 14:05:00,185.22,185.28,185.07,185.07,5989.0,117.6632,117.7013,117.5679,117.5679,5989.0
2017-02-03 14:10:00,185.01,185.13,185.0,185.09,5448.0,117.5298,117.606,117.5234,117.5806,5448.0
2017-02-03 14:15:00,185.09,185.13,184.96,184.97,8116.0,117.5806,117.606,117.498,117.5043,8116.0
2017-02-03 14:20:00,184.98,185.04,184.95,184.98,9551.0,117.5107,117.5488,117.4916,117.5107,9551.0
2017-02-03 14:25:00,185.0,185.03,184.94,185.02,17922.0,117.5234,117.5425,117.4853,117.5361,17922.0
2017-02-03 14:30:00,185.01,185.02,184.84,184.92,26514.0,117.5298,117.5361,117.4218,117.4726,26514.0
2017-02-03 14:35:00,184.92,184.98,184.85,184.92,14855.0,117.4726,117.5107,117.4281,117.4726,14855.0
2017-02-03 14:40:00,184.92,184.96,184.79,184.9,14071.0,117.4726,117.498,117.39,117.4599,14071.0
2017-02-03 14:45:00,184.89,184.9,184.77,184.85,17336.0,117.4535,117.4599,117.3773,117.4281,17336.0
2017-02-03 14:50:00,184.82,184.85,184.75,184.81,23558.0,117.4091,117.4281,117.3646,117.4027,23558.0
2017-02-03 14:55:00,184.84,185.0,184.8,184.96,15321.0,117.4218,117.5234,117.3964,117.498,15321.0
2017-02-03 15:00:00,184.97,185.05,184.96,185.01,7483.0,117.5043,117.5552,117.498,117.5298,7483.0
2017-02-03 15:05:00,185.01,185.17,184.96,185.08,9701.0,117.5298,117.6314,117.498,117.5742,9701.0
2017-02-03 15:10:00,185.12,185.12,184.92,184.95,6940.0,117.5996,117.5996,117.4726,117.4916,6940.0
2017-02-03 15:15:00,184.97,185.06,184.97,185.0,7102.0,117.5043,117.5615,117.5043,117.5234,7102.0
2017-02-03 15:20:00,184.99,185.03,184.94,185.0,9919.0,117.5171,117.5425,117.4853,117.5234,9919.0
2017-02-03 15:25:00,184.93,185.05,184.9,184.99,12756.0,117.4789,117.5552,117.4599,117.5171,12756.0
2017-02-03 15:30:00,184.99,185.04,184.97,184.97,8795.0,117.5171,117.5488,117.5043,117.5043,8795.0
2017-02-03 15:35:00,185.0,185.06,184.98,184.99,17169.0,117.5234,117.5615,117.5107,117.5171,17169.0
2017-02-03 15:40:00,185.0,185.2,184.97,185.16,26329.0,117.5234,117.6505,117.5043,117.625,26329.0
2017-02-03 15:45:00,185.12,185.17,185.09,185.11,34167.0,117.5996,117.6314,117.5806,117.5933,34167.0
2017-02-03 15:50:00,185.11,185.17,185.04,185.17,34233.0,117.5933,117.6314,117.5488,117.6314,34233.0
2017-02-03 15:55:00,185.18,185.41,185.15,185.37,137980.0,117.6377,117.7839,117.6187,117.7584,137980.0
2017-02-06 09:30:00,184.24,185.5,184.12,185.41,35651.0,117.0406,117.841,116.9644,117.7839,35651.0
2017-02-06 09:35:00,185.43,185.43,184.88,185.08,14904.0,117.7966,117.7966,117.4472,117.5742,14904.0
2017-02-06 09:40:00,185.01,185.2,184.77,185.09,26344.0,117.5298,117.6505,117.3773,117.5806,26344.0
2017-02-06 09:45:00,185.23,185.26,184.79,184.83,21835.0,117.6695,117.6886,117.39,117.4154,21835.0
2017-02-06 09:50:00,184.83,185.12,184.75,184.76,24584.0,117.4154,117.5996,117.3646,117.3709,24584.0
2017-02-06 09:55:00,184.74,184.8,184.33,184.73,19058.0,117.3582,117.3964,117.0978,117.3519,19058.0
2017-02-06 10:00:00,184.57,184.77,184.47,184.73,10541.0,117.2502,117.3773,117.1867,117.3519,10541.0
2017-02-06 10:05:00,184.77,185.1,184.71,184.99,21634.0,117.3773,117.5869,117.3392,117.5171,21634.0
2017-02-06 10:10:00,185.02,185.34,185.02,185.05,10101.0,117.5361,117.7394,117.5361,117.5552,10101.0
2017-02-06 10:15:00,185.13,185.21,184.8,184.85,6926.0,117.606,117.6568,117.3964,117.4281,6926.0
2017-02-06 10:20:00,184.94,185.11,184.79,184.8,5588.0,117.4853,117.5933,117.39,117.3964,5588.0
2017-02-06 10:25:00,184.91,185.07,184.81,184.91,12421.0,117.4662,117.5679,117.4027,117.4662,12421.0
2017-02-06 10:30:00,184.93,185.14,184.72,184.72,10526.0,117.4789,117.6123,117.3455,117.3455,10526.0
2017-02-06 10:35:00,184.62,184.74,184.56,184.63,6337.0,117.282,117.3582,117.2439,117.2884,6337.0
2017-02-06 10:40:00,184.56,184.77,184.56,184.61,3576.0,117.2439,117.3773,117.2439,117.2757,3576.0
2017-02-06 10:45:00,184.67,184.67,184.38,184.39,5915.0,117.3138,117.3138,117.1295,117.1359,5915.0
2017-02-06 10:50:00,184.33,184.57,184.27,184.27,5224.0,117.0978,117.2502,117.0597,117.0597,5224.0
2017-02-06 10:55:00,184.31,184.47,184.28,184.35,4486.0,117.0851,117.1867,117.066,117.1105,4486.0
2017-02-06 11:00:00,184.32,184.48,184.27,184.34,5340.0,117.0914,117.1931,117.0597,117.1041,5340.0
2017-02-06 11:05:00,184.34,184.34,183.98,183.98,2929.0,117.1041,117.1041,116.8754,116.8754,2929.0
2017-02-06 11:10:00,183.96,184.16,183.95,184.03,7919.0,116.8627,116.9898,116.8564,116.9072,7919.0
2017-02-06 11:15:00,184.0,184.04,183.74,183.75,14185.0,116.8881,116.9136,116.723,116.7293,14185.0
2017-02-06 11:20:00,183.78,183.79,183.48,183.55,19509.0,116.7484,116.7547,116.5578,116.6023,19509.0
2017-02-06 11:25:00,183.57,183.6,183.39,183.42,8205.0,116.615,116.634,116.5006,116.5197,8205.0
2017-02-06 11:30:00,183.45,183.45,183.15,183.15,20702.0,116.5387,116.5387,116.3482,116.3482,20702.0
2017-02-06 11:35:00,183.14,183.48,183.07,183.4,7080.0,116.3418,116.5578,116.2973,116.507,7080.0
2017-02-06 11:40:00,183.34,183.54,183.29,183.36,5059.0,116.4689,116.5959,116.4371,116.4816,5059.0
2017-02-06 11:45:00,183.36,183.44,183.23,183.27,5294.0,116.4816,116.5324,116.399,116.4244,5294.0
2017-02-06 11:50:00,183.27,183.33,183.21,183.25,13450.0,116.4244,116.4625,116.3863,116.4117,13450.0
2017-02-06 11:55:00,183.23,183.31,183.1,183.13,14746.0,116.399,116.4498,116.3164,116.3355,14746.0
2017-02-06 12:00:00,183.11,183.19,182.98,183.08,21777.0,116.3228,116.3736,116.2402,116.3037,21777.0
2017-02-06 12:05:00,183.09,183.13,182.98,183.12,6140.0,116.3101,116.3355,116.2402,116.3291,6140.0
2017-02-06 12:10:00,183.08,183.09,182.88,182.97,13892.0,116.3037,116.3101,116.1766,116.2338,13892.0
2017-02-06 12:15:00,183.0,183.0,182.73,182.73,7825.0,116.2529,116.2529,116.0814,116.0814,7825.0
2017-02-06 12:20:00,182.69,182.7,182.46,182.56,6996.0,116.0559,116.0623,115.9098,115.9734,6996.0
2017-02-06 12:25:00,182.53,182.71,182.41,182.71,4639.0,115.9543,116.0687,115.8781,116.0687,4639.0
2017-02-06 12:30:00,182.73,182.75,182.46,182.46,7426.0,116.0814,116.0941,115.9098,115.9098,7426.0
2017-02-06 12:35:00,182.51,182.57,182.38,182.44,8393.0,115.9416,115.9797,115.859,115.8971,8393.0
2017-02-06 12:40:00,182.43,182.43,182.27,182.28,8112.0,115.8908,115.8908,115.7891,115.7955,8112.0
2017-02-06 12:45:00,182.29,182.41,182.15,182.15,8934.0,115.8018,115.8781,115.7129,115.7129,8934.0
2017-02-06 12:50:00,182.19,182.41,182.11,182.41,22501.0,115.7383,115.8781,115.6875,115.8781,22501.0
2017-02-06 12:55:00,182.42,182.52,182.21,182.22,5815.0,115.8844,115.948,115.751,115.7574,5815.0
2017-02-06 13:00:00,182.3,182.49,182.29,182.41,8272.0,115.8082,115.9289,115.8018,115.8781,8272.0
2017-02-06 13:05:00,182.46,182.61,182.46,182.59,2899.0,115.9098,116.0051,115.9098,115.9924,2899.0
2017-02-06 13:10:00,182.64,182.66,182.55,182.59,18261.0,116.0242,116.0369,115.967,115.9924,18261.0
2017-02-06 13:15:00,182.59,182.62,182.38,182.48,14663.0,115.9924,116.0115,115.859,115.9225,14663.0
2017-02-06 13:20:00,182.4,182.4,182.26,182.26,8468.0,115.8717,115.8717,115.7828,115.7828,8468.0
2017-02-06 13:25:00,182.3,182.32,182.13,182.22,8983.0,115.8082,115.8209,115.7002,115.7574,8983.0
2017-02-06 13:30:00,182.2,182.32,182.18,182.32,7760.0,115.7447,115.8209,115.732,115.8209,7760.0
2017-02-06 13:35:00,182.4,182.56,182.4,182.52,2100.0,115.8717,115.9734,115.8717,115.948,2100.0
2017-02-06 13:40:00,182.54,182.54,182.38,182.49,7146.0,115.9607,115.9607,115.859,115.9289,7146.0
2017-02-06 13:45:00,182.47,182.49,182.36,182.39,4590.0,115.9162,115.9289,115.8463,115.8654,4590.0
2017-02-06 13:50:00,182.39,182.48,182.32,182.44,4114.0,115.8654,115.9225,115.8209,115.8971,4114.0
2017-02-06 13:55:00,182.34,182.35,182.15,182.15,2700.0,115.8336,115.84,115.7129,115.7129,2700.0
2017-02-06 14:00:00,182.2,182.2,182.03,182.11,8322.0,115.7447,115.7447,115.6367,115.6875,8322.0
2017-02-06 14:05:00,182.14,182.16,181.99,182.09,3941.0,115.7066,115.7193,115.6113,115.6748,3941.0
2017-02-06 14:10:00,182.07,182.12,182.0,182.06,3827.0,115.6621,115.6938,115.6176,115.6557,3827.0
2017-02-06 14:15:00,182.06,182.15,181.97,181.99,5084.0,115.6557,115.7129,115.5986,115.6113,5084.0
2017-02-06 14:20:00,182.0,182.0,181.8,181.84,14546.0,115.6176,115.6176,115.4906,115.516,14546.0
2017-02-06 14:25:00,181.8,181.91,181.75,181.91,10670.0,115.4906,115.5604,115.4588,115.5604,10670.0
2017-02-06 14:30:00,181.96,182.18,181.96,182.09,4919.0,115.5922,115.732,115.5922,115.6748,4919.0
2017-02-06 14:35:00,182.14,182.23,182.14,182.16,5856.0,115.7066,115.7637,115.7066,115.7193,5856.0
2017-02-06 14:40:00,182.16,182.26,182.11,182.24,2836.0,115.7193,115.7828,115.6875,115.7701,2836.0
2017-02-06 14:45:00,182.22,182.3,182.19,182.25,10044.0,115.7574,115.8082,115.7383,115.7764,10044.0
2017-02-06 14:50:00,182.25,182.26,182.14,182.14,6002.0,115.7764,115.7828,115.7066,115.7066,6002.0
2017-02-06 14:55:00,182.18,182.18,182.03,182.07,10655.0,115.732,115.732,115.6367,115.6621,10655.0
2017-02-06 15:00:00,182.11,182.33,182.11,182.33,5709.0,115.6875,115.8273,115.6875,115.8273,5709.0
2017-02-06 15:05:00,182.36,182.36,182.23,182.26,7686.0,115.8463,115.8463,115.7637,115.7828,7686.0
2017-02-06 15:10:00,182.31,182.38,182.19,182.22,8202.0,115.8145,115.859,115.7383,115.7574,8202.0
2017-02-06 15:15:00,182.22,182.28,182.21,182.21,5153.0,115.7574,115.7955,115.751,115.751,5153.0
2017-02-06 15:20:00,182.21,182.24,182.11,182.12,8875.0,115.751,115.7701,115.6875,115.6938,8875.0
2017-02-06 15:25:00,182.11,182.17,182.03,182.04,7850.0,115.6875,115.7256,115.6367,115.643,7850.0
2017-02-06 15:30:00,182.05,182.09,181.97,181.97,11114.0,115.6494,115.6748,115.5986,115.5986,11114.0
2017-02-06 15:35:00,181.97,182.1,181.9,182.03,17156.0,115.5986,115.6811,115.5541,115.6367,17156.0
2017-02-06 15:40:00,182.05,182.13,181.99,182.12,13058.0,115.6494,115.7002,115.6113,115.6938,13058.0
2017-02-06 15:45:00,182.12,182.15,182.03,182.11,15818.0,115.6938,115.7129,115.6367,115.6875,15818.0
2017-02-06 15:50:00,182.09,182.26,182.09,182.24,13731.0,115.6748,115.7828,115.6748,115.7701,13731.0
2017-02-06 15:55:00,182.22,182.26,182.02,182.07,45101.0,115.7574,115.7828,115.6303,115.6621,45101.0
2017-02-07 09:30:00,182.13,183.11,181.94,182.88,25727.0,115.7002,116.3228,115.5795,116.1766,25727.0
2017-02-07 09:35:00,183.0,183.36,181.87,182.25,35607.0,116.2529,116.4816,115.535,115.7764,35607.0
2017-02-07 09:40:00,182.09,182.48,182.08,182.09,19190.0,115.6748,115.9225,115.6684,115.6748,19190.0
2017-02-07 09:45:00,182.16,182.37,181.83,181.83,27643.0,115.7193,115.8527,115.5096,115.5096,27643.0
2017-02-07 09:50:00,181.88,181.88,181.03,181.37,39726.0,115.5414,115.5414,115.0014,115.2174,39726.0
2017-02-07 09:55:00,181.46,181.86,181.4,181.69,11812.0,115.2746,115.5287,115.2365,115.4207,11812.0
2017-02-07 10:00:00,181.72,181.77,181.42,181.42,17853.0,115.4397,115.4715,115.2492,115.2492,17853.0
2017-02-07 10:05:00,181.31,181.35,181.05,181.06,11187.0,115.1793,115.2047,115.0141,115.0205,11187.0
2017-02-07 10:10:00,181.06,181.5,181.05,181.45,20750.0,115.0205,115.3,115.0141,115.2682,20750.0
2017-02-07 10:15:00,181.45,181.58,181.39,181.44,27375.0,115.2682,115.3508,115.2301,115.2619,27375.0
2017-02-07 10:20:00,181.41,181.53,181.24,181.35,18599.0,115.2428,115.319,115.1348,115.2047,18599.0
2017-02-07 10:25:00,181.32,181.35,181.17,181.34,10919.0,115.1856,115.2047,115.0904,115.1983,10919.0
2017-02-07 10:30:00,181.32,181.52,181.2,181.33,8656.0,115.1856,115.3127,115.1094,115.192,8656.0
2017-02-07 10:35:00,181.38,181.47,181.34,181.39,9195.0,115.2238,115.2809,115.1983,115.2301,9195.0
2017-02-07 10:40:00,181.41,181.49,181.27,181.29,5900.0,115.2428,115.2936,115.1539,115.1666,5900.0
2017-02-07 10:45:00,181.27,181.31,181.17,181.17,13504.0,115.1539,115.1793,115.0904,115.0904,13504.0
2017-02-07 10:50:00,181.2,181.38,181.04,181.16,44862.0,115.1094,115.2238,115.0078,115.084,44862.0
2017-02-07 10:55:00,181.11,181.11,180.88,180.9,14201.0,115.0522,115.0522,114.9061,114.9188,14201.0
2017-02-07 11:00:00,180.86,180.87,180.55,180.67,16017.0,114.8934,114.8998,114.6965,114.7727,16017.0
2017-02-07 11:05:00,180.69,180.71,180.06,180.2,16332.0,114.7854,114.7981,114.3852,114.4741,16332.0
2017-02-07 11:10:00,180.26,180.55,180.16,180.34,16557.0,114.5123,114.6965,114.4487,114.5631,16557.0
2017-02-07 11:15:00,180.27,180.4,180.15,180.18,10641.0,114.5186,114.6012,114.4424,114.4614,10641.0
2017-02-07 11:20:00,180.2,180.24,179.82,179.82,12684.0,114.4741,114.4996,114.2327,114.2327,12684.0
2017-02-07 11:25:00,179.79,179.82,179.55,179.74,20796.0,114.2137,114.2327,114.0612,114.1819,20796.0
2017-02-07 11:30:00,179.82,179.93,179.68,179.78,10305.0,114.2327,114.3026,114.1438,114.2073,10305.0
2017-02-07 11:35:00,179.83,179.97,179.77,179.91,6341.0,114.2391,114.328,114.201,114.2899,6341.0
2017-02-07 11:40:00,179.91,180.15,179.88,180.05,10537.0,114.2899,114.4424,114.2709,114.3789,10537.0
2017-02-07 11:45:00,180.05,180.14,180.01,180.11,6881.0,114.3789,114.436,114.3534,114.417,6881.0
2017-02-07 11:50:00,180.25,180.51,180.23,180.47,25484.0,114.5059,114.6711,114.4932,114.6457,25484.0
2017-02-07 11:55:00,180.49,180.77,180.48,180.67,8925.0,114.6584,114.8362,114.652,114.7727,8925.0
2017-02-07 12:00:00,180.66,180.8,180.57,180.8,6333.0,114.7664,114.8553,114.7092,114.8553,6333.0
2017-02-07 12:05:00,180.8,180.89,180.72,180.72,12186.0,114.8553,114.9125,114.8045,114.8045,12186.0
2017-02-07 12:10:00,180.78,180.93,180.78,180.88,11453.0,114.8426,114.9379,114.8426,114.9061,11453.0
2017-02-07 12:15:00,180.91,180.95,180.77,180.91,3379.0,114.9252,114.9506,114.8362,114.9252,3379.0
2017-02-07 12:20:00,180.88,180.97,180.82,180.97,6358.0,114.9061,114.9633,114.868,114.9633,6358.0
2017-02-07 12:25:00,180.91,180.94,180.74,180.79,3109.0,114.9252,114.9442,114.8172,114.849,3109.0
2017-02-07 12:30:00,180.73,180.93,180.67,180.69,6001.0,114.8108,114.9379,114.7727,114.7854,6001.0
2017-02-07 12:35:00,180.76,180.86,180.64,180.83,6502.0,114.8299,114.8934,114.7537,114.8744,6502.0
2017-02-07 12:40:00,180.86,180.9,180.64,180.7,8362.0,114.8934,114.9188,114.7537,114.7918,8362.0
2017-02-07 12:45:00,180.72,180.76,180.63,180.63,8040.0,114.8045,114.8299,114.7473,114.7473,8040.0
2017-02-07 12:50:00,180.6,180.74,180.59,180.72,9822.0,114.7283,114.8172,114.7219,114.8045,9822.0
2017-02-07 12:55:00,180.69,180.85,180.61,180.62,15474.0,114.7854,114.8871,114.7346,114.741,15474.0
2017-02-07 13:00:00,180.59,180.72,180.49,180.49,7226.0,114.7219,114.8045,114.6584,114.6584,7226.0
2017-02-07 13:05:00,180.5,180.57,180.27,180.28,14528.0,114.6647,114.7092,114.5186,114.525,14528.0
2017-02-07 13:10:00,180.38,180.4,180.14,180.23,9662.0,114.5885,114.6012,114.436,114.4932,9662.0
2017-02-07 13:15:00,180.25,180.25,180.15,180.15,16297.0,114.5059,114.5059,114.4424,114.4424,16297.0
2017-02-07 13:20:00,180.15,180.17,180.1,180.15,5330.0,114.4424,114.4551,114.4106,114.4424,5330.0
2017-02-07 13:25:00,180.12,180.15,179.91,179.95,15620.0,114.4233,114.4424,114.2899,114.3153,15620.0
2017-02-07 13:30:00,179.91,180.02,179.86,179.92,8841.0,114.2899,114.3598,114.2582,114.2963,8841.0
2017-02-07 13:35:00,179.91,180.0,179.91,179.99,1602.0,114.2899,114.3471,114.2899,114.3407,1602.0
2017-02-07 13:40:00,179.96,180.01,179.89,179.9,4333.0,114.3217,114.3534,114.2772,114.2836,4333.0
2017-02-07 13:45:00,179.9,179.99,179.79,179.79,7710.0,114.2836,114.3407,114.2137,114.2137,7710.0
2017-02-07 13:50:00,179.76,179.76,179.55,179.55,6994.0,114.1946,114.1946,114.0612,114.0612,6994.0
2017-02-07 13:55:00,179.53,179.57,179.1,179.11,27545.0,114.0485,114.0739,113.7754,113.7817,27545.0
2017-02-07 14:00:00,179.11,179.31,179.09,179.31,15125.0,113.7817,113.9088,113.769,113.9088,15125.0
2017-02-07 14:05:00,179.29,179.37,179.14,179.15,15788.0,113.8961,113.9469,113.8008,113.8071,15788.0
2017-02-07 14:10:00,179.15,179.16,178.96,178.96,8048.0,113.8071,113.8135,113.6864,113.6864,8048.0
2017-02-07 14:15:00,178.99,178.99,178.57,178.57,16747.0,113.7055,113.7055,113.4387,113.4387,16747.0
2017-02-07 14:20:00,178.56,178.75,178.52,178.71,16282.0,113.4323,113.553,113.4069,113.5276,16282.0
2017-02-07 14:25:00,178.72,178.87,178.59,178.6,17716.0,113.534,113.6292,113.4514,113.4577,17716.0
2017-02-07 14:30:00,178.61,178.76,178.56,178.76,7345.0,113.4641,113.5594,113.4323,113.5594,7345.0
2017-02-07 14:35:00,178.77,179.11,178.72,179.11,12345.0,113.5657,113.7817,113.534,113.7817,12345.0
2017-02-07 14:40:00,179.14,179.15,179.02,179.12,6137.0,113.8008,113.8071,113.7245,113.7881,6137.0
2017-02-07 14:45:00,179.15,179.19,179.0,179.02,7871.0,113.8071,113.8325,113.7118,113.7245,7871.0
2017-02-07 14:50:00,179.09,179.2,179.07,179.09,8447.0,113.769,113.8389,113.7563,113.769,8447.0
2017-02-07 14:55:00,179.1,179.29,179.1,179.24,12085.0,113.7754,113.8961,113.7754,113.8643,12085.0
2017-02-07 15:00:00,179.25,179.51,179.25,179.51,18351.0,113.8706,114.0358,113.8706,114.0358,18351.0
2017-02-07 15:05:00,179.51,179.67,179.34,179.34,17084.0,114.0358,114.1375,113.9278,113.9278,17084.0
2017-02-07 15:10:00,179.35,179.37,179.09,179.15,6713.0,113.9342,113.9469,113.769,113.8071,6713.0
2017-02-07 15:15:00,179.16,179.33,179.05,179.3,11066.0,113.8135,113.9215,113.7436,113.9024,11066.0
2017-02-07 15:20:00,179.31,179.47,179.21,179.21,14071.0,113.9088,114.0104,113.8452,113.8452,14071.0
2017-02-07 15:25:00,179.2,179.26,179.13,179.14,11538.0,113.8389,113.877,113.7944,113.8008,11538.0
2017-02-07 15:30:00,179.14,179.14,179.0,179.01,17141.0,113.8008,113.8008,113.7118,113.7182,17141.0
2017-02-07 15:35:00,179.01,179.02,178.71,178.75,27297.0,113.7182,113.7245,113.5276,113.553,27297.0
2017-02-07 15:40:00,178.73,178.93,178.73,178.93,19457.0,113.5403,113.6674,113.5403,113.6674,19457.0
2017-02-07 15:45:00,178.92,179.14,178.89,179.0,36009.0,113.661,113.8008,113.642,113.7118,36009.0
2017-02-07 15:50:00,179.0,179.09,178.94,179.03,25996.0,113.7118,113.769,113.6737,113.7309,25996.0
2017-02-07 15:55:00,179.02,179.12,178.98,179.02,48365.0,113.7245,113.7881,113.6991,113.7245,48365.0
2017-02-08 09:30:00,179.26,179.65,179.13,179.5,20695.0,113.877,114.1248,113.7944,114.0295,20695.0
2017-02-08 09:35:00,179.54,180.38,179.54,180.04,22493.0,114.0549,114.5885,114.0549,114.3725,22493.0
2017-02-08 09:40:00,180.08,180.41,179.73,179.73,11043.0,114.3979,114.6076,114.1756,114.1756,11043.0
2017-02-08 09:45:00,179.72,180.17,179.71,180.17,13498.0,114.1692,114.4551,114.1629,114.4551,13498.0
2017-02-08 09:50:00,180.33,180.42,180.18,180.33,6680.0,114.5567,114.6139,114.4614,114.5567,6680.0
2017-02-08 09:55:00,180.28,180.44,179.81,179.81,18246.0,114.525,114.6266,114.2264,114.2264,18246.0
2017-02-08 10:00:00,179.8,179.8,179.25,179.27,11695.0,114.22,114.22,113.8706,113.8834,11695.0
2017-02-08 10:05:00,179.34,179.38,178.86,178.87,11445.0,113.9278,113.9532,113.6229,113.6292,11445.0
2017-02-08 10:10:00,178.93,179.2,178.92,178.98,17409.0,113.6674,113.8389,113.661,113.6991,17409.0
2017-02-08 10:15:00,178.98,179.12,178.77,178.85,26669.0,113.6991,113.7881,113.5657,113.6165,26669.0
2017-02-08 10:20:00,178.84,178.98,178.76,178.92,15669.0,113.6102,113.6991,113.5594,113.661,15669.0
2017-02-08 10:25:00,178.92,178.98,178.76,178.89,13699.0,113.661,113.6991,113.5594,113.642,13699.0
2017-02-08 10:30:00,178.9,178.91,178.66,178.74,15099.0,113.6483,113.6547,113.4958,113.5467,15099.0
2017-02-08 10:35:00,178.79,179.19,178.76,179.17,14484.0,113.5784,113.8325,113.5594,113.8198,14484.0
2017-02-08 10:40:00,179.21,179.42,179.16,179.26,14030.0,113.8452,113.9786,113.8135,113.877,14030.0
2017-02-08 10:45:00,179.27,179.46,179.25,179.35,17423.0,113.8834,114.0041,113.8706,113.9342,17423.0
2017-02-08 10:50:00,179.34,179.34,179.04,179.05,15769.0,113.9278,113.9278,113.7372,113.7436,15769.0
2017-02-08 10:55:00,179.17,179.4,179.08,179.3,17748.0,113.8198,113.9659,113.7627,113.9024,17748.0
2017-02-08 11:00:00,179.32,179.32,179.06,179.1,14730.0,113.9151,113.9151,113.7499,113.7754,14730.0
2017-02-08 11:05:00,179.1,179.11,178.9,179.02,17235.0,113.7754,113.7817,113.6483,113.7245,17235.0
2017-02-08 11:10:00,178.98,179.12,178.87,179.09,38639.0,113.6991,113.7881,113.6292,113.769,38639.0
2017-02-08 11:15:00,179.11,179.63,179.09,179.58,19400.0,113.7817,114.112,113.769,114.0803,19400.0
2017-02-08 11:20:00,179.58,179.58,179.26,179.57,8941.0,114.0803,114.0803,113.877,114.0739,8941.0
2017-02-08 11:25:00,179.5,179.93,179.49,179.78,24747.0,114.0295,114.3026,114.0231,114.2073,24747.0
2017-02-08 11:30:00,179.79,180.08,179.79,180.04,48318.0,114.2137,114.3979,114.2137,114.3725,48318.0
2017-02-08 11:35:00,180.01,180.28,180.0,180.21,12394.0,114.3534,114.525,114.3471,114.4805,12394.0
2017-02-08 11:40:00,180.24,180.43,180.17,180.41,11972.0,114.4996,114.6203,114.4551,114.6076,11972.0
2017-02-08 11:45:00,180.38,180.55,180.38,180.48,14494.0,114.5885,114.6965,114.5885,114.652,14494.0
2017-02-08 11:50:00,180.46,180.59,180.42,180.52,8144.0,114.6393,114.7219,114.6139,114.6774,8144.0
2017-02-08 11:55:00,180.51,180.52,180.38,180.42,14270.0,114.6711,114.6774,114.5885,114.6139,14270.0
2017-02-08 12:00:00,180.42,180.46,180.23,180.24,12990.0,114.6139,114.6393,114.4932,114.4996,12990.0
2017-02-08 12:05:00,180.24,180.54,180.24,180.48,7218.0,114.4996,114.6901,114.4996,114.652,7218.0
2017-02-08 12:10:00,180.5,180.51,180.39,180.5,7233.0,114.6647,114.6711,114.5948,114.6647,7233.0
2017-02-08 12:15:00,180.53,180.78,180.52,180.78,10359.0,114.6838,114.8426,114.6774,114.8426,10359.0
2017-02-08 12:20:00,180.68,180.84,180.68,180.84,3945.0,114.7791,114.8807,114.7791,114.8807,3945.0
2017-02-08 12:25:00,180.84,180.84,180.69,180.7,9040.0,114.8807,114.8807,114.7854,114.7918,9040.0
2017-02-08 12:30:00,180.68,180.68,180.5,180.53,11559.0,114.7791,114.7791,114.6647,114.6838,11559.0
2017-02-08 12:35:00,180.5,180.69,180.49,180.64,9886.0,114.6647,114.7854,114.6584,114.7537,9886.0
2017-02-08 12:40:00,180.63,180.78,180.63,180.75,4200.0,114.7473,114.8426,114.7473,114.8235,4200.0
2017-02-08 12:45:00,180.78,180.99,180.76,180.99,6089.0,114.8426,114.976,114.8299,114.976,6089.0
2017-02-08 12:50:00,181.01,181.05,180.97,180.99,6494.0,114.9887,115.0141,114.9633,114.976,6494.0
2017-02-08 12:55:00,180.99,181.09,180.99,181.02,9762.0,114.976,115.0395,114.976,114.9951,9762.0
2017-02-08 13:00:00,181.0,181.12,181.0,181.09,6560.0,114.9824,115.0586,114.9824,115.0395,6560.0
2017-02-08 13:05:00,181.08,181.08,180.98,180.99,6279.0,115.0332,115.0332,114.9697,114.976,6279.0
2017-02-08 13:10:00,181.01,181.11,181.01,181.03,4617.0,114.9887,115.0522,114.9887,115.0014,4617.0
2017-02-08 13:15:00,181.02,181.02,180.93,180.96,5520.0,114.9951,114.9951,114.9379,114.9569,5520.0
2017-02-08 13:20:00,180.96,180.96,180.72,180.75,7091.0,114.9569,114.9569,114.8045,114.8235,7091.0
2017-02-08 13:25:00,180.81,180.81,180.67,180.67,5526.0,114.8617,114.8617,114.7727,114.7727,5526.0
2017-02-08 13:30:00,180.64,180.78,180.64,180.74,5945.0,114.7537,114.8426,114.7537,114.8172,5945.0
2017-02-08 13:35:00,180.73,180.8,180.73,180.78,3261.0,114.8108,114.8553,114.8108,114.8426,3261.0
2017-02-08 13:40:00,180.8,180.9,180.77,180.9,3648.0,114.8553,114.9188,114.8362,114.9188,3648.0
2017-02-08 13:45:00,180.91,180.97,180.89,180.95,5965.0,114.9252,114.9633,114.9125,114.9506,5965.0
2017-02-08 13:50:00,180.92,180.98,180.82,180.97,4397.0,114.9315,114.9697,114.868,114.9633,4397.0
2017-02-08 13:55:00,180.99,181.08,180.99,181.05,7914.0,114.976,115.0332,114.976,115.0141,7914.0
2017-02-08 14:00:00,181.05,181.08,180.95,180.99,6311.0,115.0141,115.0332,114.9506,114.976,6311.0
2017-02-08 14:05:00,180.99,181.06,180.94,180.94,5422.0,114.976,115.0205,114.9442,114.9442,5422.0
2017-02-08 14:10:00,180.93,181.06,180.92,181.01,5676.0,114.9379,115.0205,114.9315,114.9887,5676.0
2017-02-08 14:15:00,181.02,181.04,180.98,181.02,3236.0,114.9951,115.0078,114.9697,114.9951,3236.0
2017-02-08 14:20:00,181.02,181.1,180.99,181.09,6899.0,114.9951,115.0459,114.976,115.0395,6899.0
2017-02-08 14:25:00,181.11,181.13,181.04,181.1,7551.0,115.0522,115.0649,115.0078,115.0459,7551.0
2017-02-08 14:30:00,181.09,181.13,181.08,181.08,4819.0,115.0395,115.0649,115.0332,115.0332,4819.0
2017-02-08 14:35:00,181.07,181.13,180.99,181.07,11981.0,115.0268,115.0649,114.976,115.0268,11981.0
2017-02-08 14:40:00,181.08,181.15,181.0,181.06,7135.0,115.0332,115.0776,114.9824,115.0205,7135.0
2017-02-08 14:45:00,181.06,181.08,180.89,180.9,8071.0,115.0205,115.0332,114.9125,114.9188,8071.0
2017-02-08 14:50:00,180.88,180.94,180.75,180.75,8078.0,114.9061,114.9442,114.8235,114.8235,8078.0
2017-02-08 14:55:00,180.77,180.86,180.74,180.81,8992.0,114.8362,114.8934,114.8172,114.8617,8992.0
2017-02-08 15:00:00,180.79,180.81,180.69,180.75,9174.0,114.849,114.8617,114.7854,114.8235,9174.0
2017-02-08 15:05:00,180.74,180.82,180.71,180.79,12202.0,114.8172,114.868,114.7981,114.849,12202.0
2017-02-08 15:10:00,180.77,180.83,180.67,180.74,7040.0,114.8362,114.8744,114.7727,114.8172,7040.0
2017-02-08 15:15:00,180.76,181.01,180.76,181.01,11228.0,114.8299,114.9887,114.8299,114.9887,11228.0
2017-02-08 15:20:00,181.01,181.03,180.93,180.96,24544.0,114.9887,115.0014,114.9379,114.9569,24544.0
2017-02-08 15:25:00,180.95,180.99,180.89,180.95,9875.0,114.9506,114.976,114.9125,114.9506,9875.0
2017-02-08 15:30:00,180.96,181.01,180.9,180.94,12083.0,114.9569,114.9887,114.9188,114.9442,12083.0
2017-02-08 15:35:00,180.93,180.94,180.76,180.85,21891.0,114.9379,114.9442,114.8299,114.8871,21891.0
2017-02-08 15:40:00,180.85,180.89,180.68,180.89,23046.0,114.8871,114.9125,114.7791,114.9125,23046.0
2017-02-08 15:45:00,180.92,180.95,180.62,180.73,37752.0,114.9315,114.9506,114.741,114.8108,37752.0
2017-02-08 15:50:00,180.72,180.77,180.47,180.47,32041.0,114.8045,114.8362,114.6457,114.6457,32041.0
2017-02-08 15:55:00,180.5,180.64,180.42,180.58,66150.0,114.6647,114.7537,114.6139,114.7155,66150.0
2017-02-09 09:30:00,181.01,181.57,180.79,181.16,37386.0,114.9887,115.3445,114.849,115.084,37386.0
2017-02-09 09:35:00,181.05,181.72,181.05,181.55,20270.0,115.0141,115.4397,115.0141,115.3318,20270.0
2017-02-09 09:40:00,181.56,182.04,181.56,182.04,16949.0,115.3381,115.643,115.3381,115.643,16949.0
2017-02-09 09:45:00,181.99,182.4,181.99,182.4,21895.0,115.6113,115.8717,115.6113,115.8717,21895.0
2017-02-09 09:50:00,182.38,182.44,182.13,182.25,19736.0,115.859,115.8971,115.7002,115.7764,19736.0
2017-02-09 09:55:00,182.21,182.62,182.07,182.62,19982.0,115.751,116.0115,115.6621,116.0115,19982.0
2017-02-09 10:00:00,182.65,182.87,182.65,182.69,30597.0,116.0305,116.1703,116.0305,116.0559,30597.0
2017-02-09 10:05:00,182.71,182.79,182.6,182.73,9112.0,116.0687,116.1195,115.9988,116.0814,9112.0
2017-02-09 10:10:00,182.71,182.71,182.14,182.14,13153.0,116.0687,116.0687,115.7066,115.7066,13153.0
2017-02-09 10:15:00,182.17,182.48,182.08,182.38,9058.0,115.7256,115.9225,115.6684,115.859,9058.0
2017-02-09 10:20:00,182.29,182.3,182.05,182.06,4916.0,115.8018,115.8082,115.6494,115.6557,4916.0
2017-02-09 10:25:00,182.12,182.43,182.1,182.35,8312.0,115.6938,115.8908,115.6811,115.84,8312.0
2017-02-09 10:30:00,182.36,182.48,182.16,182.17,7261.0,115.8463,115.9225,115.7193,115.7256,7261.0
2017-02-09 10:35:00,182.17,182.48,182.16,182.33,5718.0,115.7256,115.9225,115.7193,115.8273,5718.0
2017-02-09 10:40:00,182.33,182.39,182.26,182.34,6016.0,115.8273,115.8654,115.7828,115.8336,6016.0
2017-02-09 10:45:00,182.3,182.34,181.96,181.99,8971.0,115.8082,115.8336,115.5922,115.6113,8971.0
2017-02-09 10:50:00,182.0,182.36,181.97,182.16,12931.0,115.6176,115.8463,115.5986,115.7193,12931.0
2017-02-09 10:55:00,182.13,182.16,181.96,182.13,10702.0,115.7002,115.7193,115.5922,115.7002,10702.0
2017-02-09 11:00:00,182.06,182.14,181.89,181.98,24981.0,115.6557,115.7066,115.5477,115.6049,24981.0
2017-02-09 11:05:00,181.98,182.03,181.89,181.96,11337.0,115.6049,115.6367,115.5477,115.5922,11337.0
2017-02-09 11:10:00,181.93,181.95,181.82,181.92,18778.0,115.5731,115.5859,115.5033,115.5668,18778.0
2017-02-09 11:15:00,181.9,181.96,181.83,181.94,8080.0,115.5541,115.5922,115.5096,115.5795,8080.0
2017-02-09 11:20:00,181.99,181.99,181.86,181.95,6494.0,115.6113,115.6113,115.5287,115.5859,6494.0
2017-02-09 11:25:00,181.95,182.06,181.83,181.85,18666.0,115.5859,115.6557,115.5096,115.5223,18666.0
2017-02-09 11:30:00,181.86,181.91,181.61,181.85,29156.0,115.5287,115.5604,115.3699,115.5223,29156.0
2017-02-09 11:35:00,181.84,181.85,181.41,181.56,18576.0,115.516,115.5223,115.2428,115.3381,18576.0
2017-02-09 11:40:00,181.58,181.64,181.48,181.56,21861.0,115.3508,115.3889,115.2873,115.3381,21861.0
2017-02-09 11:45:00,181.55,181.56,181.29,181.29,17442.0,115.3318,115.3381,115.1666,115.1666,17442.0
2017-02-09 11:50:00,181.28,181.56,181.27,181.5,25721.0,115.1602,115.3381,115.1539,115.3,25721.0
2017-02-09 11:55:00,181.54,181.61,181.44,181.53,9836.0,115.3254,115.3699,115.2619,115.319,9836.0
2017-02-09 12:00:00,181.53,181.53,181.41,181.46,9650.0,115.319,115.319,115.2428,115.2746,9650.0
2017-02-09 12:05:00,181.5,181.65,181.49,181.54,6116.0,115.3,115.3953,115.2936,115.3254,6116.0
2017-02-09 12:10:00,181.56,181.59,181.48,181.57,7645.0,115.3381,115.3572,115.2873,115.3445,7645.0
2017-02-09 12:15:00,181.57,181.61,181.52,181.56,5464.0,115.3445,115.3699,115.3127,115.3381,5464.0
2017-02-09 12:20:00,181.54,181.6,181.51,181.57,5083.0,115.3254,115.3635,115.3063,115.3445,5083.0
2017-02-09 12:25:00,181.6,181.61,181.53,181.61,7898.0,115.3635,115.3699,115.319,115.3699,7898.0
2017-02-09 12:30:00,181.62,181.75,181.62,181.75,8036.0,115.3762,115.4588,115.3762,115.4588,8036.0
2017-02-09 12:35:00,181.71,181.82,181.66,181.82,4113.0,115.4334,115.5033,115.4016,115.5033,4113.0
2017-02-09 12:40:00,181.83,181.89,181.82,181.82,4983.0,115.5096,115.5477,115.5033,115.5033,4983.0
2017-02-09 12:45:00,181.79,181.97,181.79,181.97,3522.0,115.4842,115.5986,115.4842,115.5986,3522.0
2017-02-09 12:50:00,182.02,182.08,181.79,181.84,4354.0,115.6303,115.6684,115.4842,115.516,4354.0
2017-02-09 12:55:00,181.84,181.89,181.75,181.75,2664.0,115.516,115.5477,115.4588,115.4588,2664.0
2017-02-09 13:00:00,181.74,181.75,181.65,181.68,4653.0,115.4524,115.4588,115.3953,115.4143,4653.0
2017-02-09 13:05:00,181.68,181.85,181.67,181.85,13734.0,115.4143,115.5223,115.408,115.5223,13734.0
2017-02-09 13:10:00,181.86,181.91,181.81,181.91,5211.0,115.5287,115.5604,115.4969,115.5604,5211.0
2017-02-09 13:15:00,181.85,182.1,181.8,182.1,5561.0,115.5223,115.6811,115.4906,115.6811,5561.0
2017-02-09 13:20:00,182.04,182.14,182.01,182.09,13107.0,115.643,115.7066,115.624,115.6748,13107.0
2017-02-09 13:25:00,182.14,182.25,182.07,182.15,11891.0,115.7066,115.7764,115.6621,115.7129,11891.0
2017-02-09 13:30:00,182.18,182.19,182.07,182.19,3875.0,115.732,115.7383,115.6621,115.7383,3875.0
2017-02-09 13:35:00,182.2,182.22,182.08,182.08,3222.0,115.7447,115.7574,115.6684,115.6684,3222.0
2017-02-09 13:40:00,182.09,182.11,182.0,182.08,2940.0,115.6748,115.6875,115.6176,115.6684,2940.0
2017-02-09 13:45:00,182.06,182.25,182.03,182.19,5594.0,115.6557,115.7764,115.6367,115.7383,5594.0
2017-02-09 13:50:00,182.16,182.23,182.14,182.18,5996.0,115.7193,115.7637,115.7066,115.732,5996.0
2017-02-09 13:55:00,182.19,182.26,182.11,182.19,9878.0,115.7383,115.7828,115.6875,115.7383,9878.0
2017-02-09 14:00:00,182.18,182.31,182.18,182.31,9374.0,115.732,115.8145,115.732,115.8145,9374.0
2017-02-09 14:05:00,182.32,182.39,182.31,182.38,9056.0,115.8209,115.8654,115.8145,115.859,9056.0
2017-02-09 14:10:00,182.38,182.42,182.33,182.39,5186.0,115.859,115.8844,115.8273,115.8654,5186.0
2017-02-09 14:15:00,182.41,182.46,182.36,182.42,9513.0,115.8781,115.9098,115.8463,115.8844,9513.0
2017-02-09 14:20:00,182.42,182.42,182.28,182.28,11801.0,115.8844,115.8844,115.7955,115.7955,11801.0
2017-02-09 14:25:00,182.27,182.27,182.06,182.06,5730.0,115.7891,115.7891,115.6557,115.6557,5730.0
2017-02-09 14:30:00,182.06,182.11,182.0,182.04,3467.0,115.6557,115.6875,115.6176,115.643,3467.0
2017-02-09 14:35:00,182.06,182.32,182.06,182.32,13867.0,115.6557,115.8209,115.6557,115.8209,13867.0
2017-02-09 14:40:00,182.29,182.3,182.14,182.14,5034.0,115.8018,115.8082,115.7066,115.7066,5034.0
2017-02-09 14:45:00,182.15,182.25,182.11,182.18,5600.0,115.7129,115.7764,115.6875,115.732,5600.0
2017-02-09 14:50:00,182.22,182.22,182.14,182.15,3318.0,115.7574,115.7574,115.7066,115.7129,3318.0
2017-02-09 14:55:00,182.15,182.18,181.95,182.07,9834.0,115.7129,115.732,115.5859,115.6621,9834.0
2017-02-09 15:00:00,182.06,182.08,181.97,182.02,7644.0,115.6557,115.6684,115.5986,115.6303,7644.0
2017-02-09 15:05:00,182.02,182.14,181.99,182.12,6544.0,115.6303,115.7066,115.6113,115.6938,6544.0
2017-02-09 15:10:00,182.14,182.24,182.11,182.24,6175.0,115.7066,115.7701,115.6875,115.7701,6175.0
2017-02-09 15:15:00,182.25,182.26,182.11,182.15,6520.0,115.7764,115.7828,115.6875,115.7129,6520.0
2017-02-09 15:20:00,182.12,182.14,182.04,182.14,9857.0,115.6938,115.7066,115.643,115.7066,9857.0
2017-02-09 15:25:00,182.11,182.22,182.09,182.18,8727.0,115.6875,115.7574,115.6748,115.732,8727.0
2017-02-09 15:30:00,182.17,182.17,181.95,182.02,9981.0,115.7256,115.7256,115.5859,115.6303,9981.0
2017-02-09 15:35:00,182.01,182.12,181.99,182.11,13278.0,115.624,115.6938,115.6113,115.6875,13278.0
2017-02-09 15:40:00,182.11,182.24,182.1,182.24,15052.0,115.6875,115.7701,115.6811,115.7701,15052.0
2017-02-09 15:45:00,182.27,182.3,182.08,182.13,27216.0,115.7891,115.8082,115.6684,115.7002,27216.0
2017-02-09 15:50:00,182.15,182.16,182.0,182.04,31080.0,115.7129,115.7193,115.6176,115.643,31080.0
2017-02-09 15:55:00,182.04,182.17,181.94,181.98,58520.0,115.643,115.7256,115.5795,115.6049,58520.0
2017-02-10 09:30:00,180.37,181.18,180.37,180.57,17478.0,115.6833,116.2028,115.6833,115.8116,17478.0
2017-02-10 09:35:00,180.57,180.61,180.19,180.42,21353.0,115.8116,115.8372,115.5678,115.7154,21353.0
2017-02-10 09:40:00,180.44,180.44,180.05,180.05,21488.0,115.7282,115.7282,115.4781,115.4781,21488.0
2017-02-10 09:45:00,180.16,180.46,180.11,180.27,25296.0,115.5486,115.741,115.5165,115.6192,25296.0
2017-02-10 09:50:00,180.25,180.55,180.17,180.49,14475.0,115.6063,115.7987,115.555,115.7603,14475.0
2017-02-10 09:55:00,180.49,180.53,180.41,180.48,12821.0,115.7603,115.7859,115.7089,115.7538,12821.0
2017-02-10 10:00:00,180.45,180.56,180.45,180.49,9950.0,115.7346,115.8051,115.7346,115.7603,9950.0
2017-02-10 10:05:00,180.5,181.0,180.47,181.0,28897.0,115.7667,116.0873,115.7474,116.0873,28897.0
2017-02-10 10:10:00,181.03,181.48,181.03,181.27,8232.0,116.1066,116.3952,116.1066,116.2605,8232.0
2017-02-10 10:15:00,181.27,181.27,181.1,181.26,4452.0,116.2605,116.2605,116.1515,116.2541,4452.0
2017-02-10 10:20:00,181.26,181.56,181.26,181.54,4272.0,116.2541,116.4465,116.2541,116.4337,4272.0
2017-02-10 10:25:00,181.55,181.8,181.5,181.74,10133.0,116.4401,116.6004,116.408,116.562,10133.0
2017-02-10 10:30:00,181.74,181.76,181.52,181.52,9180.0,116.562,116.5748,116.4209,116.4209,9180.0
2017-02-10 10:35:00,181.52,181.7,181.52,181.59,7781.0,116.4209,116.5363,116.4209,116.4658,7781.0
2017-02-10 10:40:00,181.58,181.58,181.33,181.49,8598.0,116.4593,116.4593,116.299,116.4016,8598.0
2017-02-10 10:45:00,181.53,181.56,181.41,181.56,3836.0,116.4273,116.4465,116.3503,116.4465,3836.0
2017-02-10 10:50:00,181.55,181.72,181.5,181.71,9412.0,116.4401,116.5491,116.408,116.5427,9412.0
2017-02-10 10:55:00,181.71,181.92,181.71,181.81,11101.0,116.5427,116.6774,116.5427,116.6069,11101.0
2017-02-10 11:00:00,181.8,181.82,181.68,181.82,9337.0,116.6004,116.6133,116.5235,116.6133,9337.0
2017-02-10 11:05:00,181.85,181.88,181.71,181.76,16785.0,116.6325,116.6518,116.5427,116.5748,16785.0
2017-02-10 11:10:00,181.74,181.94,181.74,181.88,17925.0,116.562,116.6902,116.562,116.6518,17925.0
2017-02-10 11:15:00,181.87,182.16,181.87,182.16,8650.0,116.6453,116.8313,116.6453,116.8313,8650.0
2017-02-10 11:20:00,182.11,182.33,182.08,182.33,10314.0,116.7993,116.9404,116.78,116.9404,10314.0
2017-02-10 11:25:00,182.36,182.45,182.35,182.37,16430.0,116.9596,117.0173,116.9532,116.966,16430.0
2017-02-10 11:30:00,182.42,182.53,182.39,182.52,14844.0,116.9981,117.0686,116.9788,117.0622,14844.0
2017-02-10 11:35:00,182.52,182.65,182.49,182.64,10600.0,117.0622,117.1456,117.043,117.1392,10600.0
2017-02-10 11:40:00,182.6,182.65,182.52,182.58,7814.0,117.1135,117.1456,117.0622,117.1007,7814.0
2017-02-10 11:45:00,182.57,182.67,182.44,182.67,16852.0,117.0943,117.1584,117.0109,117.1584,16852.0
2017-02-10 11:50:00,182.63,182.68,182.49,182.49,3615.0,117.1328,117.1648,117.043,117.043,3615.0
2017-02-10 11:55:00,182.47,182.55,182.47,182.47,3535.0,117.0302,117.0815,117.0302,117.0302,3535.0
2017-02-10 12:00:00,182.49,182.49,182.18,182.18,4579.0,117.043,117.043,116.8442,116.8442,4579.0
2017-02-10 12:05:00,182.14,182.27,182.04,182.19,13217.0,116.8185,116.9019,116.7544,116.8506,13217.0
2017-02-10 12:10:00,182.17,182.26,182.14,182.22,2500.0,116.8377,116.8955,116.8185,116.8698,2500.0
2017-02-10 12:15:00,182.23,182.3,182.2,182.3,2626.0,116.8762,116.9211,116.857,116.9211,2626.0
2017-02-10 12:20:00,182.25,182.25,182.04,182.04,5151.0,116.8891,116.8891,116.7544,116.7544,5151.0
2017-02-10 12:25:00,182.05,182.26,182.05,182.17,3689.0,116.7608,116.8955,116.7608,116.8377,3689.0
2017-02-10 12:30:00,182.18,182.21,182.12,182.18,4058.0,116.8442,116.8634,116.8057,116.8442,4058.0
2017-02-10 12:35:00,182.2,182.34,182.18,182.24,6159.0,116.857,116.9468,116.8442,116.8826,6159.0
2017-02-10 12:40:00,182.24,182.28,182.1,182.2,6509.0,116.8826,116.9083,116.7929,116.857,6509.0
2017-02-10 12:45:00,182.19,182.3,182.16,182.3,3924.0,116.8506,116.9211,116.8313,116.9211,3924.0
2017-02-10 12:50:00,182.29,182.29,182.09,182.09,3152.0,116.9147,116.9147,116.7864,116.7864,3152.0
2017-02-10 12:55:00,182.12,182.17,182.04,182.04,4496.0,116.8057,116.8377,116.7544,116.7544,4496.0
2017-02-10 13:00:00,182.13,182.19,182.11,182.19,3704.0,116.8121,116.8506,116.7993,116.8506,3704.0
2017-02-10 13:05:00,182.19,182.21,182.14,182.17,5272.0,116.8506,116.8634,116.8185,116.8377,5272.0
2017-02-10 13:10:00,182.16,182.2,182.07,182.2,6098.0,116.8313,116.857,116.7736,116.857,6098.0
2017-02-10 13:15:00,182.18,182.21,182.12,182.19,3900.0,116.8442,116.8634,116.8057,116.8506,3900.0
2017-02-10 13:20:00,182.2,182.28,182.19,182.28,3538.0,116.857,116.9083,116.8506,116.9083,3538.0
2017-02-10 13:25:00,182.32,182.32,182.07,182.15,4599.0,116.934,116.934,116.7736,116.8249,4599.0
2017-02-10 13:30:00,182.1,182.21,182.09,182.19,8877.0,116.7929,116.8634,116.7864,116.8506,8877.0
2017-02-10 13:35:00,182.21,182.33,182.14,182.23,7061.0,116.8634,116.9404,116.8185,116.8762,7061.0
2017-02-10 13:40:00,182.2,182.21,181.97,181.97,7637.0,116.857,116.8634,116.7095,116.7095,7637.0
2017-02-10 13:45:00,181.98,182.03,181.85,181.85,3800.0,116.7159,116.748,116.6325,116.6325,3800.0
2017-02-10 13:50:00,181.89,182.02,181.87,182.01,6149.0,116.6582,116.7415,116.6453,116.7351,6149.0
2017-02-10 13:55:00,182.02,182.07,181.96,181.96,7158.0,116.7415,116.7736,116.7031,116.7031,7158.0
2017-02-10 14:00:00,181.94,182.0,181.86,181.88,3671.0,116.6902,116.7287,116.6389,116.6518,3671.0
2017-02-10 14:05:00,181.91,181.95,181.82,181.82,5264.0,116.671,116.6966,116.6133,116.6133,5264.0
2017-02-10 14:10:00,181.83,181.91,181.83,181.89,4766.0,116.6197,116.671,116.6197,116.6582,4766.0
2017-02-10 14:15:00,181.89,181.9,181.75,181.79,5818.0,116.6582,116.6646,116.5684,116.594,5818.0
2017-02-10 14:20:00,181.79,181.87,181.79,181.87,2055.0,116.594,116.6453,116.594,116.6453,2055.0
2017-02-10 14:25:00,181.85,182.01,181.85,182.0,4738.0,116.6325,116.7351,116.6325,116.7287,4738.0
2017-02-10 14:30:00,182.04,182.04,181.92,181.95,8722.0,116.7544,116.7544,116.6774,116.6966,8722.0
2017-02-10 14:35:00,181.92,182.07,181.88,182.07,6727.0,116.6774,116.7736,116.6518,116.7736,6727.0
2017-02-10 14:40:00,182.02,182.02,181.92,181.95,5670.0,116.7415,116.7415,116.6774,116.6966,5670.0
2017-02-10 14:45:00,181.95,182.04,181.95,182.03,5582.0,116.6966,116.7544,116.6966,116.748,5582.0
2017-02-10 14:50:00,182.02,182.04,181.93,181.99,8618.0,116.7415,116.7544,116.6838,116.7223,8618.0
2017-02-10 14:55:00,182.01,182.03,181.96,182.02,7772.0,116.7351,116.748,116.7031,116.7415,7772.0
2017-02-10 15:00:00,182.03,182.21,182.03,182.16,8195.0,116.748,116.8634,116.748,116.8313,8195.0
2017-02-10 15:05:00,182.15,182.17,182.07,182.17,6759.0,116.8249,116.8377,116.7736,116.8377,6759.0
2017-02-10 15:10:00,182.17,182.25,182.16,182.16,10836.0,116.8377,116.8891,116.8313,116.8313,10836.0
2017-02-10 15:15:00,182.15,182.16,181.96,182.0,21521.0,116.8249,116.8313,116.7031,116.7287,21521.0
2017-02-10 15:20:00,182.0,182.08,182.0,182.06,13221.0,116.7287,116.78,116.7287,116.7672,13221.0
2017-02-10 15:25:00,182.06,182.09,181.98,182.01,10463.0,116.7672,116.7864,116.7159,116.7351,10463.0
2017-02-10 15:30:00,182.01,182.12,182.01,182.12,9967.0,116.7351,116.8057,116.7351,116.8057,9967.0
2017-02-10 15:35:00,182.14,182.25,182.11,182.18,12249.0,116.8185,116.8891,116.7993,116.8442,12249.0
2017-02-10 15:40:00,182.19,182.3,182.17,182.21,11444.0,116.8506,116.9211,116.8377,116.8634,11444.0
2017-02-10 15:45:00,182.2,182.21,182.04,182.05,28834.0,116.857,116.8634,116.7544,116.7608,28834.0
2017-02-10 15:50:00,182.05,182.11,181.97,181.99,25953.0,116.7608,116.7993,116.7095,116.7223,25953.0
2017-02-10 15:55:00,181.97,182.18,181.95,182.12,61964.0,116.7095,116.8442,116.6966,116.8057,61964.0
2017-02-13 09:30:00,182.83,183.79,182.12,183.27,19187.0,117.261,117.8768,116.8057,117.5433,19187.0
2017-02-13 09:35:00,183.27,183.41,182.87,183.1,26735.0,117.5433,117.633,117.2867,117.4342,26735.0
2017-02-13 09:40:00,182.96,182.96,182.26,182.36,24424.0,117.3444,117.3444,116.8955,116.9596,24424.0
2017-02-13 09:45:00,182.38,182.47,181.81,182.0,13395.0,116.9724,117.0302,116.6069,116.7287,13395.0
2017-02-13 09:50:00,181.91,182.08,181.83,182.08,11817.0,116.671,116.78,116.6197,116.78,11817.0
2017-02-13 09:55:00,181.98,182.11,181.82,182.02,11031.0,116.7159,116.7993,116.6133,116.7415,11031.0
2017-02-13 10:00:00,181.93,181.93,181.47,181.52,8601.0,116.6838,116.6838,116.3888,116.4209,8601.0
2017-02-13 10:05:00,181.55,181.72,181.44,181.66,15006.0,116.4401,116.5491,116.3696,116.5107,15006.0
2017-02-13 10:10:00,181.63,181.68,181.22,181.27,10853.0,116.4914,116.5235,116.2284,116.2605,10853.0
2017-02-13 10:15:00,181.26,181.32,180.53,180.57,12080.0,116.2541,116.2926,115.7859,115.8116,12080.0
2017-02-13 10:20:00,180.56,180.85,180.56,180.76,11191.0,115.8051,115.9911,115.8051,115.9334,11191.0
2017-02-13 10:25:00,180.79,181.0,180.68,180.68,3698.0,115.9527,116.0873,115.8821,115.8821,3698.0
2017-02-13 10:30:00,180.75,181.02,180.75,181.02,2717.0,115.927,116.1002,115.927,116.1002,2717.0
2017-02-13 10:35:00,181.02,181.15,180.78,181.06,13466.0,116.1002,116.1836,115.9462,116.1258,13466.0
2017-02-13 10:40:00,181.1,181.18,181.02,181.1,9065.0,116.1515,116.2028,116.1002,116.1515,9065.0
2017-02-13 10:45:00,181.07,181.11,180.9,181.1,9815.0,116.1322,116.1579,116.0232,116.1515,9815.0
2017-02-13 10:50:00,181.12,181.18,181.0,181.11,11794.0,116.1643,116.2028,116.0873,116.1579,11794.0
2017-02-13 10:55:00,181.15,181.31,181.02,181.21,19165.0,116.1836,116.2862,116.1002,116.222,19165.0
2017-02-13 11:00:00,181.25,181.47,181.21,181.47,4039.0,116.2477,116.3888,116.222,116.3888,4039.0
2017-02-13 11:05:00,181.48,181.57,181.4,181.56,10991.0,116.3952,116.4529,116.3439,116.4465,10991.0
2017-02-13 11:10:00,181.56,181.61,181.2,181.54,31550.0,116.4465,116.4786,116.2156,116.4337,31550.0
2017-02-13 11:15:00,181.56,181.89,181.52,181.87,5497.0,116.4465,116.6582,116.4209,116.6453,5497.0
2017-02-13 11:20:00,181.85,182.14,181.82,182.03,6709.0,116.6325,116.8185,116.6133,116.748,6709.0
2017-02-13 11:25:00,182.16,182.23,182.05,182.23,6585.0,116.8313,116.8762,116.7608,116.8762,6585.0
2017-02-13 11:30:00,182.19,182.47,182.1,182.45,19163.0,116.8506,117.0302,116.7929,117.0173,19163.0
2017-02-13 11:35:00,182.5,182.5,181.9,182.22,25446.0,117.0494,117.0494,116.6646,116.8698,25446.0
2017-02-13 11:40:00,182.24,182.49,182.22,182.38,10588.0,116.8826,117.043,116.8698,116.9724,10588.0
2017-02-13 11:45:00,182.39,182.44,182.24,182.24,9706.0,116.9788,117.0109,116.8826,116.8826,9706.0
2017-02-13 11:50:00,182.26,182.29,182.19,182.27,5161.0,116.8955,116.9147,116.8506,116.9019,5161.0
2017-02-13 11:55:00,182.21,182.34,182.11,182.2,27284.0,116.8634,116.9468,116.7993,116.857,27284.0
2017-02-13 12:00:00,182.19,182.21,182.1,182.1,4800.0,116.8506,116.8634,116.7929,116.7929,4800.0
2017-02-13 12:05:00,182.15,182.21,182.06,182.06,5257.0,116.8249,116.8634,116.7672,116.7672,5257.0
2017-02-13 12:10:00,182.09,182.16,182.08,182.1,5243.0,116.7864,116.8313,116.78,116.7929,5243.0
2017-02-13 12:15:00,182.05,182.05,181.98,181.98,3200.0,116.7608,116.7608,116.7159,116.7159,3200.0
2017-02-13 12:20:00,182.0,182.06,181.92,182.01,3948.0,116.7287,116.7672,116.6774,116.7351,3948.0
2017-02-13 12:25:00,182.02,182.06,181.83,181.83,6900.0,116.7415,116.7672,116.6197,116.6197,6900.0
2017-02-13 12:30:00,181.91,181.98,181.91,181.97,800.0,116.671,116.7159,116.671,116.7095,800.0
2017-02-13 12:35:00,181.97,182.01,181.93,182.01,2487.0,116.7095,116.7351,116.6838,116.7351,2487.0
2017-02-13 12:40:00,181.98,182.09,181.92,182.09,9254.0,116.7159,116.7864,116.6774,116.7864,9254.0
2017-02-13 12:45:00,182.14,182.16,181.93,182.03,5714.0,116.8185,116.8313,116.6838,116.748,5714.0
2017-02-13 12:50:00,182.07,182.17,182.06,182.17,2798.0,116.7736,116.8377,116.7672,116.8377,2798.0
2017-02-13 12:55:00,182.14,182.32,182.1,182.3,6137.0,116.8185,116.934,116.7929,116.9211,6137.0
2017-02-13 13:00:00,182.35,182.35,182.23,182.28,2800.0,116.9532,116.9532,116.8762,116.9083,2800.0
2017-02-13 13:05:00,182.25,182.37,182.21,182.21,5907.0,116.8891,116.966,116.8634,116.8634,5907.0
2017-02-13 13:10:00,182.23,182.32,182.17,182.18,5294.0,116.8762,116.934,116.8377,116.8442,5294.0
2017-02-13 13:15:00,182.22,182.28,182.12,182.28,13262.0,116.8698,116.9083,116.8057,116.9083,13262.0
2017-02-13 13:20:00,182.29,182.4,182.23,182.23,2705.0,116.9147,116.9853,116.8762,116.8762,2705.0
2017-02-13 13:25:00,182.25,182.33,182.18,182.32,3617.0,116.8891,116.9404,116.8442,116.934,3617.0
2017-02-13 13:30:00,182.33,182.33,182.17,182.19,2799.0,116.9404,116.9404,116.8377,116.8506,2799.0
2017-02-13 13:35:00,182.21,182.34,182.16,182.34,3750.0,116.8634,116.9468,116.8313,116.9468,3750.0
2017-02-13 13:40:00,182.33,182.35,182.1,182.16,3600.0,116.9404,116.9532,116.7929,116.8313,3600.0
2017-02-13 13:45:00,182.1,182.17,182.07,182.07,4331.0,116.7929,116.8377,116.7736,116.7736,4331.0
2017-02-13 13:50:00,182.11,182.17,182.04,182.04,6075.0,116.7993,116.8377,116.7544,116.7544,6075.0
2017-02-13 13:55:00,182.04,182.04,181.95,182.03,4332.0,116.7544,116.7544,116.6966,116.748,4332.0
2017-02-13 14:00:00,182.03,182.04,181.9,181.96,3786.0,116.748,116.7544,116.6646,116.7031,3786.0
2017-02-13 14:05:00,181.97,181.97,181.89,181.95,4104.0,116.7095,116.7095,116.6582,116.6966,4104.0
2017-02-13 14:10:00,181.94,181.99,181.87,181.88,5209.0,116.6902,116.7223,116.6453,116.6518,5209.0
2017-02-13 14:15:00,181.95,182.0,181.91,181.94,4866.0,116.6966,116.7287,116.671,116.6902,4866.0
2017-02-13 14:20:00,181.95,182.03,181.91,182.03,3182.0,116.6966,116.748,116.671,116.748,3182.0
2017-02-13 14:25:00,182.06,182.13,182.02,182.11,5989.0,116.7672,116.8121,116.7415,116.7993,5989.0
2017-02-13 14:30:00,182.05,182.08,182.02,182.04,2720.0,116.7608,116.78,116.7415,116.7544,2720.0
2017-02-13 14:35:00,181.98,182.05,181.98,182.04,1211.0,116.7159,116.7608,116.7159,116.7544,1211.0
2017-02-13 14:40:00,182.04,182.07,181.95,182.0,5801.0,116.7544,116.7736,116.6966,116.7287,5801.0
2017-02-13 14:45:00,181.96,181.96,181.88,181.95,4160.0,116.7031,116.7031,116.6518,116.6966,4160.0
2017-02-13 14:50:00,181.95,181.96,181.84,181.89,3429.0,116.6966,116.7031,116.6261,116.6582,3429.0
2017-02-13 14:55:00,181.88,181.97,181.88,181.97,2778.0,116.6518,116.7095,116.6518,116.7095,2778.0
2017-02-13 15:00:00,181.97,181.99,181.91,181.98,4243.0,116.7095,116.7223,116.671,116.7159,4243.0
2017-02-13 15:05:00,181.98,182.17,181.96,182.09,6175.0,116.7159,116.8377,116.7031,116.7864,6175.0
2017-02-13 15:10:00,182.09,182.09,181.99,181.99,2874.0,116.7864,116.7864,116.7223,116.7223,2874.0
2017-02-13 15:15:00,182.0,182.02,181.75,181.76,4000.0,116.7287,116.7415,116.5684,116.5748,4000.0
2017-02-13 15:20:00,181.76,181.89,181.66,181.87,8200.0,116.5748,116.6582,116.5107,116.6453,8200.0
2017-02-13 15:25:00,181.9,182.05,181.88,182.02,11082.0,116.6646,116.7608,116.6518,116.7415,11082.0
2017-02-13 15:30:00,182.01,182.01,181.68,181.68,17838.0,116.7351,116.7351,116.5235,116.5235,17838.0
2017-02-13 15:35:00,181.68,181.82,181.68,181.81,9906.0,116.5235,116.6133,116.5235,116.6069,9906.0
2017-02-13 15:40:00,181.82,182.03,181.81,181.94,10775.0,116.6133,116.748,116.6069,116.6902,10775.0
2017-02-13 15:45:00,181.96,182.0,181.83,181.87,21578.0,116.7031,116.7287,116.6197,116.6453,21578.0
2017-02-13 15:50:00,181.86,181.89,181.79,181.89,24898.0,116.6389,116.6582,116.594,116.6582,24898.0
2017-02-13 15:55:00,181.86,181.89,181.63,181.7,62960.0,116.6389,116.6582,116.4914,116.5363,62960.0
2017-02-14 09:30:00,181.08,181.78,180.22,180.37,21238.0,116.1387,116.5876,115.5871,115.6833,21238.0
2017-02-14 09:35:00,180.52,181.33,180.52,180.83,22602.0,115.7795,116.299,115.7795,115.9783,22602.0
2017-02-14 09:40:00,180.85,181.04,180.69,180.77,15464.0,115.9911,116.113,115.8885,115.9398,15464.0
2017-02-14 09:45:00,180.8,181.09,180.75,181.07,4772.0,115.9591,116.1451,115.927,116.1322,4772.0
2017-02-14 09:50:00,181.18,181.63,181.15,181.6,10187.0,116.2028,116.4914,116.1836,116.4722,10187.0
2017-02-14 09:55:00,181.57,181.57,181.03,181.22,9258.0,116.4529,116.4529,116.1066,116.2284,9258.0
2017-02-14 10:00:00,181.2,181.2,180.44,180.46,19472.0,116.2156,116.2156,115.7282,115.741,19472.0
2017-02-14 10:05:00,180.49,180.53,180.01,180.01,7980.0,115.7603,115.7859,115.4524,115.4524,7980.0
2017-02-14 10:10:00,180.02,180.2,179.85,180.2,14848.0,115.4588,115.5743,115.3498,115.5743,14848.0
2017-02-14 10:15:00,180.21,180.42,180.21,180.37,8446.0,115.5807,115.7154,115.5807,115.6833,8446.0
2017-02-14 10:20:00,180.33,180.43,180.21,180.28,15514.0,115.6576,115.7218,115.5807,115.6256,15514.0
2017-02-14 10:25:00,180.3,180.66,180.3,180.61,3500.0,115.6384,115.8693,115.6384,115.8372,3500.0
2017-02-14 10:30:00,180.59,180.73,180.41,180.47,7971.0,115.8244,115.9142,115.7089,115.7474,7971.0
2017-02-14 10:35:00,180.38,180.55,180.37,180.52,4399.0,115.6897,115.7987,115.6833,115.7795,4399.0
2017-02-14 10:40:00,180.51,180.68,180.48,180.49,6544.0,115.7731,115.8821,115.7538,115.7603,6544.0
2017-02-14 10:45:00,180.42,180.42,180.16,180.16,10922.0,115.7154,115.7154,115.5486,115.5486,10922.0
2017-02-14 10:50:00,180.17,180.42,180.17,180.42,9248.0,115.555,115.7154,115.555,115.7154,9248.0
2017-02-14 10:55:00,180.4,180.42,180.14,180.17,11542.0,115.7025,115.7154,115.5358,115.555,11542.0
2017-02-14 11:00:00,180.17,180.3,180.01,180.24,13118.0,115.555,115.6384,115.4524,115.5999,13118.0
2017-02-14 11:05:00,180.23,180.25,180.08,180.25,5226.0,115.5935,115.6063,115.4973,115.6063,5226.0
2017-02-14 11:10:00,180.27,180.36,180.13,180.13,3700.0,115.6192,115.6769,115.5294,115.5294,3700.0
2017-02-14 11:15:00,180.12,180.56,180.11,180.48,8468.0,115.5229,115.8051,115.5165,115.7538,8468.0
2017-02-14 11:20:00,180.45,180.66,180.45,180.54,4744.0,115.7346,115.8693,115.7346,115.7923,4744.0
2017-02-14 11:25:00,180.54,180.72,180.54,180.62,5726.0,115.7923,115.9078,115.7923,115.8436,5726.0
2017-02-14 11:30:00,180.62,180.79,180.55,180.79,3100.0,115.8436,115.9527,115.7987,115.9527,3100.0
2017-02-14 11:35:00,180.75,180.79,180.66,180.79,4500.0,115.927,115.9527,115.8693,115.9527,4500.0
2017-02-14 11:40:00,180.81,180.99,180.76,180.96,10923.0,115.9655,116.0809,115.9334,116.0617,10923.0
2017-02-14 11:45:00,180.92,180.99,180.85,180.95,3069.0,116.036,116.0809,115.9911,116.0553,3069.0
2017-02-14 11:50:00,180.91,180.95,180.79,180.83,2070.0,116.0296,116.0553,115.9527,115.9783,2070.0
2017-02-14 11:55:00,180.9,181.02,180.86,180.97,7638.0,116.0232,116.1002,115.9976,116.0681,7638.0
2017-02-14 12:00:00,180.94,181.08,180.94,181.01,2700.0,116.0489,116.1387,116.0489,116.0938,2700.0
2017-02-14 12:05:00,181.09,181.13,180.88,180.88,3739.0,116.1451,116.1707,116.0104,116.0104,3739.0
2017-02-14 12:10:00,180.9,181.11,180.9,181.11,2616.0,116.0232,116.1579,116.0232,116.1579,2616.0
2017-02-14 12:15:00,181.07,181.11,181.07,181.1,800.0,116.1322,116.1579,116.1322,116.1515,800.0
2017-02-14 12:20:00,181.07,181.27,181.04,181.27,4148.0,116.1322,116.2605,116.113,116.2605,4148.0
2017-02-14 12:25:00,181.28,181.28,181.1,181.22,10887.0,116.2669,116.2669,116.1515,116.2284,10887.0
2017-02-14 12:30:00,181.25,181.39,181.25,181.39,3658.0,116.2477,116.3375,116.2477,116.3375,3658.0
2017-02-14 12:35:00,181.36,181.39,181.26,181.27,9794.0,116.3182,116.3375,116.2541,116.2605,9794.0
2017-02-14 12:40:00,181.27,181.32,181.01,181.03,12800.0,116.2605,116.2926,116.0938,116.1066,12800.0
2017-02-14 12:45:00,181.05,181.07,180.83,180.95,3005.0,116.1194,116.1322,115.9783,116.0553,3005.0
2017-02-14 12:50:00,180.89,181.12,180.89,181.1,16204.0,116.0168,116.1643,116.0168,116.1515,16204.0
2017-02-14 12:55:00,181.09,181.19,181.02,181.15,12141.0,116.1451,116.2092,116.1002,116.1836,12141.0
2017-02-14 13:00:00,181.14,181.19,181.08,181.11,4642.0,116.1771,116.2092,116.1387,116.1579,4642.0
2017-02-14 13:05:00,181.11,181.32,181.1,181.28,7465.0,116.1579,116.2926,116.1515,116.2669,7465.0
2017-02-14 13:10:00,181.29,181.34,181.23,181.3,8630.0,116.2733,116.3054,116.2349,116.2798,8630.0
2017-02-14 13:15:00,181.3,181.32,181.21,181.25,9112.0,116.2798,116.2926,116.222,116.2477,9112.0
2017-02-14 13:20:00,181.25,181.36,181.21,181.36,3754.0,116.2477,116.3182,116.222,116.3182,3754.0
2017-02-14 13:25:00,181.3,181.44,181.3,181.39,3977.0,116.2798,116.3696,116.2798,116.3375,3977.0
2017-02-14 13:30:00,181.43,181.44,181.15,181.15,10859.0,116.3631,116.3696,116.1836,116.1836,10859.0
2017-02-14 13:35:00,181.16,181.17,180.99,181.04,5602.0,116.19,116.1964,116.0809,116.113,5602.0
2017-02-14 13:40:00,181.05,181.06,180.93,180.93,4738.0,116.1194,116.1258,116.0425,116.0425,4738.0
2017-02-14 13:45:00,180.93,181.01,180.87,181.01,2501.0,116.0425,116.0938,116.004,116.0938,2501.0
2017-02-14 13:50:00,180.97,181.08,180.95,181.08,3289.0,116.0681,116.1387,116.0553,116.1387,3289.0
2017-02-14 13:55:00,181.09,181.19,181.09,181.15,5560.0,116.1451,116.2092,116.1451,116.1836,5560.0
2017-02-14 14:00:00,181.13,181.26,181.12,181.26,2859.0,116.1707,116.2541,116.1643,116.2541,2859.0
2017-02-14 14:05:00,181.29,181.47,181.24,181.35,8254.0,116.2733,116.3888,116.2413,116.3118,8254.0
2017-02-14 14:10:00,181.36,181.46,181.33,181.43,5001.0,116.3182,116.3824,116.299,116.3631,5001.0
2017-02-14 14:15:00,181.42,182.39,181.34,181.38,47766.0,116.3567,116.9788,116.3054,116.3311,47766.0
2017-02-14 14:20:00,181.39,181.45,181.34,181.37,7435.0,116.3375,116.376,116.3054,116.3247,7435.0
2017-02-14 14:25:00,181.36,181.42,181.35,181.41,8885.0,116.3182,116.3567,116.3118,116.3503,8885.0
2017-02-14 14:30:00,181.4,181.4,181.11,181.18,10761.0,116.3439,116.3439,116.1579,116.2028,10761.0
2017-02-14 14:35:00,181.21,181.25,181.15,181.17,4527.0,116.222,116.2477,116.1836,116.1964,4527.0
2017-02-14 14:40:00,181.16,181.21,181.07,181.07,5665.0,116.19,116.222,116.1322,116.1322,5665.0
2017-02-14 14:45:00,181.08,181.08,180.86,180.88,9691.0,116.1387,116.1387,115.9976,116.0104,9691.0
2017-02-14 14:50:00,180.87,180.87,180.66,180.7,8813.0,116.004,116.004,115.8693,115.8949,8813.0
2017-02-14 14:55:00,180.72,180.78,180.62,180.64,9907.0,115.9078,115.9462,115.8436,115.8565,9907.0
2017-02-14 15:00:00,180.65,180.68,180.61,180.67,4855.0,115.8629,115.8821,115.8372,115.8757,4855.0
2017-02-14 15:05:00,180.68,180.76,180.61,180.76,5149.0,115.8821,115.9334,115.8372,115.9334,5149.0
2017-02-14 15:10:00,180.75,180.8,180.69,180.77,10782.0,115.927,115.9591,115.8885,115.9398,10782.0
2017-02-14 15:15:00,180.74,180.76,180.7,180.75,4813.0,115.9206,115.9334,115.8949,115.927,4813.0
2017-02-14 15:20:00,180.76,180.98,180.76,180.93,5632.0,115.9334,116.0745,115.9334,116.0425,5632.0
2017-02-14 15:25:00,180.96,180.98,180.83,180.84,9038.0,116.0617,116.0745,115.9783,115.9847,9038.0
2017-02-14 15:30:00,180.82,180.95,180.78,180.83,20913.0,115.9719,116.0553,115.9462,115.9783,20913.0
2017-02-14 15:35:00,180.81,180.91,180.76,180.88,8568.0,115.9655,116.0296,115.9334,116.0104,8568.0
2017-02-14 15:40:00,180.87,180.97,180.87,180.97,19054.0,116.004,116.0681,116.004,116.0681,19054.0
2017-02-14 15:45:00,180.94,181.03,180.92,181.03,21896.0,116.0489,116.1066,116.036,116.1066,21896.0
2017-02-14 15:50:00,181.03,181.1,180.97,181.1,19731.0,116.1066,116.1515,116.0681,116.1515,19731.0
2017-02-14 15:55:00,181.08,181.16,180.87,180.95,42562.0,116.1387,116.19,116.004,116.0553,42562.0
2017-02-15 09:30:00,180.43,180.83,179.72,179.99,52470.0,115.7218,115.9783,115.2664,115.4396,52470.0
2017-02-15 09:35:00,179.99,180.18,179.65,180.13,38961.0,115.4396,115.5614,115.2215,115.5294,38961.0
2017-02-15 09:40:00,180.28,180.35,179.54,179.54,16410.0,115.6256,115.6705,115.151,115.151,16410.0
2017-02-15 09:45:00,179.55,180.03,179.47,179.95,17851.0,115.1574,115.4652,115.1061,115.4139,17851.0
2017-02-15 09:50:00,179.87,179.87,179.61,179.71,9832.0,115.3626,115.3626,115.1958,115.26,9832.0
2017-02-15 09:55:00,179.71,179.83,179.56,179.67,12272.0,115.26,115.3369,115.1638,115.2343,12272.0
2017-02-15 10:00:00,179.65,179.71,179.47,179.64,10480.0,115.2215,115.26,115.1061,115.2151,10480.0
2017-02-15 10:05:00,179.65,179.79,179.5,179.72,19121.0,115.2215,115.3113,115.1253,115.2664,19121.0
2017-02-15 10:10:00,179.68,179.92,179.49,179.53,11460.0,115.2407,115.3947,115.1189,115.1445,11460.0
2017-02-15 10:15:00,179.56,179.63,179.4,179.4,10728.0,115.1638,115.2087,115.0612,115.0612,10728.0
2017-02-15 10:20:00,179.39,179.39,179.0,179.0,26193.0,115.0547,115.0547,114.8046,114.8046,26193.0
2017-02-15 10:25:00,179.04,179.04,178.69,178.69,14084.0,114.8303,114.8303,114.6058,114.6058,14084.0
2017-02-15 10:30:00,178.62,178.92,178.48,178.86,14988.0,114.5609,114.7533,114.4711,114.7148,14988.0
2017-02-15 10:35:00,178.8,178.8,178.44,178.44,8002.0,114.6763,114.6763,114.4455,114.4455,8002.0
2017-02-15 10:40:00,178.43,178.66,178.14,178.14,36910.0,114.439,114.5866,114.253,114.253,36910.0
2017-02-15 10:45:00,178.13,178.25,177.99,178.12,43382.0,114.2466,114.3236,114.1568,114.2402,43382.0
2017-02-15 10:50:00,178.2,178.57,178.17,178.5,14000.0,114.2915,114.5288,114.2723,114.4839,14000.0
2017-02-15 10:55:00,178.46,178.68,178.36,178.57,10748.0,114.4583,114.5994,114.3941,114.5288,10748.0
2017-02-15 11:00:00,178.52,178.6,178.34,178.52,12649.0,114.4968,114.5481,114.3813,114.4968,12649.0
2017-02-15 11:05:00,178.54,178.64,178.31,178.31,24280.0,114.5096,114.5737,114.3621,114.3621,24280.0
2017-02-15 11:10:00,178.38,178.47,178.3,178.41,9919.0,114.407,114.4647,114.3557,114.4262,9919.0
2017-02-15 11:15:00,178.41,178.46,178.11,178.11,11221.0,114.4262,114.4583,114.2338,114.2338,11221.0
2017-02-15 11:20:00,178.11,178.17,177.97,178.0,10349.0,114.2338,114.2723,114.144,114.1632,10349.0
2017-02-15 11:25:00,178.03,178.07,177.54,177.58,15929.0,114.1825,114.2081,113.8682,113.8939,15929.0
2017-02-15 11:30:00,177.65,177.67,177.39,177.39,9281.0,113.9388,113.9516,113.772,113.772,9281.0
2017-02-15 11:35:00,177.38,177.44,176.92,177.04,27795.0,113.7656,113.8041,113.4706,113.5475,27795.0
2017-02-15 11:40:00,177.01,177.35,176.84,177.34,36828.0,113.5283,113.7464,113.4193,113.7399,36828.0
2017-02-15 11:45:00,177.34,177.71,177.34,177.39,40130.0,113.7399,113.9773,113.7399,113.772,40130.0
2017-02-15 11:50:00,177.4,177.4,177.24,177.31,18306.0,113.7784,113.7784,113.6758,113.7207,18306.0
2017-02-15 11:55:00,177.33,177.59,177.24,177.59,22537.0,113.7335,113.9003,113.6758,113.9003,22537.0
2017-02-15 12:00:00,177.57,177.91,177.57,177.88,14011.0,113.8875,114.1055,113.8875,114.0863,14011.0
2017-02-15 12:05:00,177.92,177.97,177.4,177.56,15215.0,114.1119,114.144,113.7784,113.881,15215.0
2017-02-15 12:10:00,177.55,177.84,177.53,177.81,6392.0,113.8746,114.0606,113.8618,114.0414,6392.0
2017-02-15 12:15:00,177.82,177.87,177.74,177.81,14850.0,114.0478,114.0799,113.9965,114.0414,14850.0
2017-02-15 12:20:00,177.82,177.91,177.73,177.8,9083.0,114.0478,114.1055,113.9901,114.035,9083.0
2017-02-15 12:25:00,177.79,177.79,177.61,177.73,13782.0,114.0286,114.0286,113.9131,113.9901,13782.0
2017-02-15 12:30:00,177.8,177.81,177.56,177.81,9889.0,114.035,114.0414,113.881,114.0414,9889.0
2017-02-15 12:35:00,177.82,178.05,177.8,177.97,13440.0,114.0478,114.1953,114.035,114.144,13440.0
2017-02-15 12:40:00,177.97,178.03,177.93,177.99,5655.0,114.144,114.1825,114.1184,114.1568,5655.0
2017-02-15 12:45:00,178.0,178.14,177.94,178.06,4329.0,114.1632,114.253,114.1248,114.2017,4329.0
2017-02-15 12:50:00,178.17,178.28,178.0,178.01,11665.0,114.2723,114.3428,114.1632,114.1697,11665.0
2017-02-15 12:55:00,178.06,178.19,178.02,178.19,5075.0,114.2017,114.2851,114.1761,114.2851,5075.0
2017-02-15 13:00:00,178.22,178.35,178.2,178.28,4319.0,114.3043,114.3877,114.2915,114.3428,4319.0
2017-02-15 13:05:00,178.24,178.34,178.22,178.26,4960.0,114.3172,114.3813,114.3043,114.33,4960.0
2017-02-15 13:10:00,178.27,178.32,178.21,178.21,3341.0,114.3364,114.3685,114.2979,114.2979,3341.0
2017-02-15 13:15:00,178.23,178.27,178.14,178.14,8975.0,114.3108,114.3364,114.253,114.253,8975.0
2017-02-15 13:20:00,178.19,178.19,177.89,177.93,22836.0,114.2851,114.2851,114.0927,114.1184,22836.0
2017-02-15 13:25:00,177.94,177.94,177.66,177.8,23658.0,114.1248,114.1248,113.9452,114.035,23658.0
2017-02-15 13:30:00,177.8,177.87,177.77,177.77,11526.0,114.035,114.0799,114.0157,114.0157,11526.0
2017-02-15 13:35:00,177.75,177.81,177.72,177.72,3656.0,114.0029,114.0414,113.9837,113.9837,3656.0
2017-02-15 13:40:00,177.78,177.78,177.69,177.7,8202.0,114.0221,114.0221,113.9644,113.9708,8202.0
2017-02-15 13:45:00,177.7,177.75,177.58,177.72,8791.0,113.9708,114.0029,113.8939,113.9837,8791.0
2017-02-15 13:50:00,177.73,177.85,177.71,177.75,14617.0,113.9901,114.067,113.9773,114.0029,14617.0
2017-02-15 13:55:00,177.84,177.93,177.67,177.74,26163.0,114.0606,114.1184,113.9516,113.9965,26163.0
2017-02-15 14:00:00,177.75,178.08,177.75,177.96,16997.0,114.0029,114.2146,114.0029,114.1376,16997.0
2017-02-15 14:05:00,178.0,178.31,177.97,178.31,8711.0,114.1632,114.3621,114.144,114.3621,8711.0
2017-02-15 14:10:00,178.34,178.42,178.26,178.32,14649.0,114.3813,114.4326,114.33,114.3685,14649.0
2017-02-15 14:15:00,178.31,178.4,178.19,178.28,23484.0,114.3621,114.4198,114.2851,114.3428,23484.0
2017-02-15 14:20:00,178.33,178.37,178.0,178.36,41839.0,114.3749,114.4006,114.1632,114.3941,41839.0
2017-02-15 14:25:00,178.32,178.57,178.3,178.57,8393.0,114.3685,114.5288,114.3557,114.5288,8393.0
2017-02-15 14:30:00,178.58,178.76,178.47,178.47,15960.0,114.5352,114.6507,114.4647,114.4647,15960.0
2017-02-15 14:35:00,178.47,178.64,178.46,178.54,9539.0,114.4647,114.5737,114.4583,114.5096,9539.0
2017-02-15 14:40:00,178.52,178.55,178.33,178.42,5482.0,114.4968,114.516,114.3749,114.4326,5482.0
2017-02-15 14:45:00,178.42,178.44,178.27,178.37,5814.0,114.4326,114.4455,114.3364,114.4006,5814.0
2017-02-15 14:50:00,178.4,178.43,178.14,178.14,6200.0,114.4198,114.439,114.253,114.253,6200.0
2017-02-15 14:55:00,178.2,178.23,178.05,178.05,4781.0,114.2915,114.3108,114.1953,114.1953,4781.0
2017-02-15 15:00:00,178.05,178.12,177.95,177.99,13285.0,114.1953,114.2402,114.1312,114.1568,13285.0
2017-02-15 15:05:00,177.99,178.3,177.98,178.29,8898.0,114.1568,114.3557,114.1504,114.3492,8898.0
2017-02-15 15:10:00,178.28,178.58,178.27,178.55,14409.0,114.3428,114.5352,114.3364,114.516,14409.0
2017-02-15 15:15:00,178.5,178.71,178.48,178.63,9130.0,114.4839,114.6186,114.4711,114.5673,9130.0
2017-02-15 15:20:00,178.64,178.71,178.47,178.68,29264.0,114.5737,114.6186,114.4647,114.5994,29264.0
2017-02-15 15:25:00,178.69,178.85,178.56,178.84,20918.0,114.6058,114.7084,114.5224,114.702,20918.0
2017-02-15 15:30:00,178.84,178.84,178.59,178.65,20010.0,114.702,114.702,114.5417,114.5801,20010.0
2017-02-15 15:35:00,178.66,178.9,178.65,178.88,19580.0,114.5866,114.7405,114.5801,114.7277,19580.0
2017-02-15 15:40:00,178.88,179.0,178.83,178.91,28921.0,114.7277,114.8046,114.6956,114.7469,28921.0
2017-02-15 15:45:00,178.92,178.95,178.7,178.7,27754.0,114.7533,114.7725,114.6122,114.6122,27754.0
2017-02-15 15:50:00,178.7,178.71,178.55,178.61,46047.0,114.6122,114.6186,114.516,114.5545,46047.0
2017-02-15 15:55:00,178.63,178.83,178.48,178.64,144059.0,114.5673,114.6956,114.4711,114.5737,144059.0
2017-02-16 09:30:00,178.88,180.0,178.55,179.84,23640.0,114.7277,115.446,114.516,115.3434,23640.0
2017-02-16 09:35:00,179.9,180.18,179.32,179.48,17871.0,115.3818,115.5614,115.0099,115.1125,17871.0
2017-02-16 09:40:00,179.59,179.98,179.47,179.93,15200.0,115.183,115.4332,115.1061,115.4011,15200.0
2017-02-16 09:45:00,179.98,180.16,179.62,180.03,24837.0,115.4332,115.5486,115.2023,115.4652,24837.0
2017-02-16 09:50:00,180.16,180.27,179.97,180.11,17653.0,115.5486,115.6192,115.4267,115.5165,17653.0
2017-02-16 09:55:00,180.13,180.13,179.81,179.93,15860.0,115.5294,115.5294,115.3241,115.4011,15860.0
2017-02-16 10:00:00,180.01,180.23,179.94,180.08,25731.0,115.4524,115.5935,115.4075,115.4973,25731.0
2017-02-16 10:05:00,180.08,180.38,180.05,180.31,16105.0,115.4973,115.6897,115.4781,115.6448,16105.0
2017-02-16 10:10:00,180.31,180.76,180.3,180.72,27248.0,115.6448,115.9334,115.6384,115.9078,27248.0
2017-02-16 10:15:00,180.73,180.77,180.61,180.7,22939.0,115.9142,115.9398,115.8372,115.8949,22939.0
2017-02-16 10:20:00,180.73,180.86,180.46,180.65,14292.0,115.9142,115.9976,115.741,115.8629,14292.0
2017-02-16 10:25:00,180.56,180.64,180.1,180.11,8668.0,115.8051,115.8565,115.5101,115.5165,8668.0
2017-02-16 10:30:00,180.17,180.22,179.92,180.19,12234.0,115.555,115.5871,115.3947,115.5678,12234.0
2017-02-16 10:35:00,180.15,180.15,179.96,180.04,21902.0,115.5422,115.5422,115.4203,115.4716,21902.0
2017-02-16 10:40:00,179.98,180.03,179.76,179.85,6749.0,115.4332,115.4652,115.2921,115.3498,6749.0
2017-02-16 10:45:00,179.79,179.83,179.6,179.64,4600.0,115.3113,115.3369,115.1894,115.2151,4600.0
2017-02-16 10:50:00,179.64,179.83,179.64,179.78,9090.0,115.2151,115.3369,115.2151,115.3049,9090.0
2017-02-16 10:55:00,179.77,179.97,179.72,179.81,23206.0,115.2985,115.4267,115.2664,115.3241,23206.0
2017-02-16 11:00:00,179.78,179.78,179.49,179.7,7156.0,115.3049,115.3049,115.1189,115.2536,7156.0
2017-02-16 11:05:00,179.77,179.8,179.48,179.67,8210.0,115.2985,115.3177,115.1125,115.2343,8210.0
2017-02-16 11:10:00,179.66,179.66,179.38,179.5,6431.0,115.2279,115.2279,115.0483,115.1253,6431.0
2017-02-16 11:15:00,179.48,179.9,179.48,179.8,11203.0,115.1125,115.3818,115.1125,115.3177,11203.0
2017-02-16 11:20:00,179.73,179.86,179.66,179.68,8436.0,115.2728,115.3562,115.2279,115.2407,8436.0
2017-02-16 11:25:00,179.65,179.7,179.45,179.51,9747.0,115.2215,115.2536,115.0932,115.1317,9747.0
2017-02-16 11:30:00,179.52,179.55,179.31,179.48,8249.0,115.1381,115.1574,115.0034,115.1125,8249.0
2017-02-16 11:35:00,179.52,179.52,179.35,179.37,7491.0,115.1381,115.1381,115.0291,115.0419,7491.0
2017-02-16 11:40:00,179.36,179.5,179.29,179.39,9860.0,115.0355,115.1253,114.9906,115.0547,9860.0
2017-02-16 11:45:00,179.37,179.38,179.12,179.2,4877.0,115.0419,115.0483,114.8816,114.9329,4877.0
2017-02-16 11:50:00,179.19,179.56,179.17,179.44,15845.0,114.9265,115.1638,114.9136,115.0868,15845.0
2017-02-16 11:55:00,179.44,179.6,179.31,179.53,13751.0,115.0868,115.1894,115.0034,115.1445,13751.0
2017-02-16 12:00:00,179.55,179.55,179.37,179.45,3742.0,115.1574,115.1574,115.0419,115.0932,3742.0
2017-02-16 12:05:00,179.46,179.54,179.4,179.48,9166.0,115.0996,115.151,115.0612,115.1125,9166.0
2017-02-16 12:10:00,179.54,179.87,179.53,179.77,7328.0,115.151,115.3626,115.1445,115.2985,7328.0
2017-02-16 12:15:00,179.76,179.93,179.76,179.83,3001.0,115.2921,115.4011,115.2921,115.3369,3001.0
2017-02-16 12:20:00,179.83,179.96,179.83,179.89,3624.0,115.3369,115.4203,115.3369,115.3754,3624.0
2017-02-16 12:25:00,179.79,179.91,179.79,179.84,3015.0,115.3113,115.3883,115.3113,115.3434,3015.0
2017-02-16 12:30:00,179.85,180.02,179.84,179.99,4495.0,115.3498,115.4588,115.3434,115.4396,4495.0
2017-02-16 12:35:00,179.94,180.09,179.93,179.95,2663.0,115.4075,115.5037,115.4011,115.4139,2663.0
2017-02-16 12:40:00,179.96,180.05,179.87,179.92,4112.0,115.4203,115.4781,115.3626,115.3947,4112.0
2017-02-16 12:45:00,179.95,180.1,179.89,180.09,7918.0,115.4139,115.5101,115.3754,115.5037,7918.0
2017-02-16 12:50:00,180.12,180.12,180.02,180.06,14973.0,115.5229,115.5229,115.4588,115.4845,14973.0
2017-02-16 12:55:00,180.03,180.1,179.92,179.94,5804.0,115.4652,115.5101,115.3947,115.4075,5804.0
2017-02-16 13:00:00,179.95,180.06,179.8,179.84,11912.0,115.4139,115.4845,115.3177,115.3434,11912.0
2017-02-16 13:05:00,179.83,179.83,179.61,179.79,13280.0,115.3369,115.3369,115.1958,115.3113,13280.0
2017-02-16 13:10:00,179.72,179.83,179.69,179.8,3941.0,115.2664,115.3369,115.2472,115.3177,3941.0
2017-02-16 13:15:00,179.84,180.01,179.8,179.96,4271.0,115.3434,115.4524,115.3177,115.4203,4271.0
2017-02-16 13:20:00,179.97,180.11,179.9,179.97,70011.0,115.4267,115.5165,115.3818,115.4267,70011.0
2017-02-16 13:25:00,179.9,180.12,179.77,179.87,13578.0,115.3818,115.5229,115.2985,115.3626,13578.0
2017-02-16 13:30:00,179.98,180.15,179.98,180.15,28678.0,115.4332,115.5422,115.4332,115.5422,28678.0
2017-02-16 13:35:00,180.18,180.26,180.16,180.25,6883.0,115.5614,115.6127,115.5486,115.6063,6883.0
2017-02-16 13:40:00,180.3,180.43,180.3,180.32,3328.0,115.6384,115.7218,115.6384,115.6512,3328.0
2017-02-16 13:45:00,180.31,180.44,180.25,180.25,3650.0,115.6448,115.7282,115.6063,115.6063,3650.0
2017-02-16 13:50:00,180.29,180.32,180.15,180.25,6435.0,115.632,115.6512,115.5422,115.6063,6435.0
2017-02-16 13:55:00,180.22,180.28,180.14,180.16,3640.0,115.5871,115.6256,115.5358,115.5486,3640.0
2017-02-16 14:00:00,180.16,180.2,180.09,180.11,5069.0,115.5486,115.5743,115.5037,115.5165,5069.0
2017-02-16 14:05:00,180.1,180.1,179.95,180.04,7144.0,115.5101,115.5101,115.4139,115.4716,7144.0
2017-02-16 14:10:00,179.99,180.05,179.95,179.98,7144.0,115.4396,115.4781,115.4139,115.4332,7144.0
2017-02-16 14:15:00,179.96,179.99,179.87,179.93,8120.0,115.4203,115.4396,115.3626,115.4011,8120.0
2017-02-16 14:20:00,179.92,179.96,179.62,179.62,44880.0,115.3947,115.4203,115.2023,115.2023,44880.0
2017-02-16 14:25:00,179.63,179.63,179.32,179.42,6458.0,115.2087,115.2087,115.0099,115.074,6458.0
2017-02-16 14:30:00,179.43,179.45,179.27,179.41,7156.0,115.0804,115.0932,114.9778,115.0676,7156.0
2017-02-16 14:35:00,179.4,179.54,179.39,179.41,7490.0,115.0612,115.151,115.0547,115.0676,7490.0
2017-02-16 14:40:00,179.47,179.61,179.36,179.39,5574.0,115.1061,115.1958,115.0355,115.0547,5574.0
2017-02-16 14:45:00,179.38,179.44,179.3,179.31,7935.0,115.0483,115.0868,114.997,115.0034,7935.0
2017-02-16 14:50:00,179.31,179.38,179.07,179.35,12586.0,115.0034,115.0483,114.8495,115.0291,12586.0
2017-02-16 14:55:00,179.37,179.43,179.35,179.43,3735.0,115.0419,115.0804,115.0291,115.0804,3735.0
2017-02-16 15:00:00,179.41,179.57,179.4,179.45,10533.0,115.0676,115.1702,115.0612,115.0932,10533.0
2017-02-16 15:05:00,179.37,179.4,179.15,179.15,7894.0,115.0419,115.0612,114.9008,114.9008,7894.0
2017-02-16 15:10:00,179.19,179.34,179.17,179.31,10671.0,114.9265,115.0227,114.9136,115.0034,10671.0
2017-02-16 15:15:00,179.36,179.56,179.36,179.51,23493.0,115.0355,115.1638,115.0355,115.1317,23493.0
2017-02-16 15:20:00,179.5,179.65,179.47,179.59,12680.0,115.1253,115.2215,115.1061,115.183,12680.0
2017-02-16 15:25:00,179.62,179.72,179.59,179.62,10712.0,115.2023,115.2664,115.183,115.2023,10712.0
2017-02-16 15:30:00,179.63,179.83,179.59,179.74,13633.0,115.2087,115.3369,115.183,115.2792,13633.0
2017-02-16 15:35:00,179.73,179.83,179.63,179.67,15342.0,115.2728,115.3369,115.2087,115.2343,15342.0
2017-02-16 15:40:00,179.68,179.74,179.46,179.46,13067.0,115.2407,115.2792,115.0996,115.0996,13067.0
2017-02-16 15:45:00,179.46,179.5,179.2,179.27,23378.0,115.0996,115.1253,114.9329,114.9778,23378.0
2017-02-16 15:50:00,179.25,179.31,179.13,179.16,38289.0,114.965,115.0034,114.888,114.9072,38289.0
2017-02-16 15:55:00,179.16,179.18,179.01,179.18,93107.0,114.9072,114.9201,114.811,114.9201,93107.0
2017-02-17 09:30:00,179.36,180.03,179.36,179.66,79903.0,115.0355,115.4652,115.0355,115.2279,79903.0
2017-02-17 09:35:00,179.83,180.29,179.82,180.17,5920.0,115.3369,115.632,115.3305,115.555,5920.0
2017-02-17 09:40:00,180.17,180.17,179.82,179.82,9909.0,115.555,115.555,115.3305,115.3305,9909.0
2017-02-17 09:45:00,179.75,180.11,179.7,180.09,20031.0,115.2856,115.5165,115.2536,115.5037,20031.0
2017-02-17 09:50:00,180.1,180.6,180.1,180.5,8837.0,115.5101,115.8308,115.5101,115.7667,8837.0
2017-02-17 09:55:00,180.5,180.66,180.35,180.47,9553.0,115.7667,115.8693,115.6705,115.7474,9553.0
2017-02-17 10:00:00,180.42,180.44,179.92,179.96,10496.0,115.7154,115.7282,115.3947,115.4203,10496.0
2017-02-17 10:05:00,179.95,180.25,179.88,180.25,12768.0,115.4139,115.6063,115.369,115.6063,12768.0
2017-02-17 10:10:00,180.22,180.43,180.16,180.42,13745.0,115.5871,115.7218,115.5486,115.7154,13745.0
2017-02-17 10:15:00,180.39,180.39,180.15,180.25,6751.0,115.6961,115.6961,115.5422,115.6063,6751.0
2017-02-17 10:20:00,180.21,180.29,180.21,180.29,21806.0,115.5807,115.632,115.5807,115.632,21806.0
2017-02-17 10:25:00,180.26,180.33,180.18,180.29,33765.0,115.6127,115.6576,115.5614,115.632,33765.0
2017-02-17 10:30:00,180.28,180.28,180.02,180.2,30737.0,115.6256,115.6256,115.4588,115.5743,30737.0
2017-02-17 10:35:00,180.19,180.27,179.88,179.88,39331.0,115.5678,115.6192,115.369,115.369,39331.0
2017-02-17 10:40:00,179.87,179.87,179.38,179.38,7382.0,115.3626,115.3626,115.0483,115.0483,7382.0
2017-02-17 10:45:00,179.38,179.4,179.11,179.27,14868.0,115.0483,115.0612,114.8752,114.9778,14868.0
2017-02-17 10:50:00,179.22,179.27,179.14,179.18,4059.0,114.9457,114.9778,114.8944,114.9201,4059.0
2017-02-17 10:55:00,179.14,179.14,178.77,178.78,6967.0,114.8944,114.8944,114.6571,114.6635,6967.0
2017-02-17 11:00:00,178.78,178.84,178.53,178.53,13953.0,114.6635,114.702,114.5032,114.5032,13953.0
2017-02-17 11:05:00,178.53,178.6,178.39,178.45,20096.0,114.5032,114.5481,114.4134,114.4519,20096.0
2017-02-17 11:10:00,178.43,178.63,178.43,178.62,20755.0,114.439,114.5673,114.439,114.5609,20755.0
2017-02-17 11:15:00,178.58,178.72,178.45,178.5,6805.0,114.5352,114.625,114.4519,114.4839,6805.0
2017-02-17 11:20:00,178.51,178.64,178.5,178.64,6039.0,114.4903,114.5737,114.4839,114.5737,6039.0
2017-02-17 11:25:00,178.61,178.81,178.58,178.81,4141.0,114.5545,114.6828,114.5352,114.6828,4141.0
2017-02-17 11:30:00,178.84,178.9,178.77,178.8,4880.0,114.702,114.7405,114.6571,114.6763,4880.0
2017-02-17 11:35:00,178.85,179.21,178.74,179.19,20028.0,114.7084,114.9393,114.6379,114.9265,20028.0
2017-02-17 11:40:00,179.21,179.4,179.12,179.35,20168.0,114.9393,115.0612,114.8816,115.0291,20168.0
2017-02-17 11:45:00,179.35,179.45,179.3,179.45,6875.0,115.0291,115.0932,114.997,115.0932,6875.0
2017-02-17 11:50:00,179.37,179.4,179.0,179.0,9081.0,115.0419,115.0612,114.8046,114.8046,9081.0
2017-02-17 11:55:00,179.03,179.12,178.97,179.02,15316.0,114.8239,114.8816,114.7854,114.8174,15316.0
2017-02-17 12:00:00,179.0,179.08,178.99,179.06,7812.0,114.8046,114.8559,114.7982,114.8431,7812.0
2017-02-17 12:05:00,179.06,179.09,179.05,179.07,5753.0,114.8431,114.8623,114.8367,114.8495,5753.0
2017-02-17 12:10:00,179.06,179.07,178.98,179.06,17372.0,114.8431,114.8495,114.7918,114.8431,17372.0
2017-02-17 12:15:00,179.03,179.1,178.99,179.05,5848.0,114.8239,114.8688,114.7982,114.8367,5848.0
2017-02-17 12:20:00,179.05,179.29,179.04,179.15,5293.0,114.8367,114.9906,114.8303,114.9008,5293.0
2017-02-17 12:25:00,179.15,179.19,179.06,179.06,1800.0,114.9008,114.9265,114.8431,114.8431,1800.0
2017-02-17 12:30:00,179.11,179.22,178.96,179.15,11198.0,114.8752,114.9457,114.779,114.9008,11198.0
2017-02-17 12:35:00,179.14,179.17,179.11,179.13,5625.0,114.8944,114.9136,114.8752,114.888,5625.0
2017-02-17 12:40:00,179.12,179.16,179.07,179.15,7187.0,114.8816,114.9072,114.8495,114.9008,7187.0
2017-02-17 12:45:00,179.15,179.19,179.13,179.13,1858.0,114.9008,114.9265,114.888,114.888,1858.0
2017-02-17 12:50:00,179.14,179.24,179.14,179.18,3197.0,114.8944,114.9585,114.8944,114.9201,3197.0
2017-02-17 12:55:00,179.16,179.2,179.12,179.12,6823.0,114.9072,114.9329,114.8816,114.8816,6823.0
2017-02-17 13:00:00,179.18,179.22,179.18,179.2,4735.0,114.9201,114.9457,114.9201,114.9329,4735.0
2017-02-17 13:05:00,179.2,179.26,179.17,179.23,20237.0,114.9329,114.9714,114.9136,114.9521,20237.0
2017-02-17 13:10:00,179.24,179.29,179.17,179.25,6436.0,114.9585,114.9906,114.9136,114.965,6436.0
2017-02-17 13:15:00,179.27,179.27,179.22,179.26,3370.0,114.9778,114.9778,114.9457,114.9714,3370.0
2017-02-17 13:20:00,179.25,179.27,179.24,179.25,2646.0,114.965,114.9778,114.9585,114.965,2646.0
2017-02-17 13:25:00,179.26,179.34,179.23,179.3,12751.0,114.9714,115.0227,114.9521,114.997,12751.0
2017-02-17 13:30:00,179.32,179.33,179.25,179.3,4691.0,115.0099,115.0163,114.965,114.997,4691.0
2017-02-17 13:35:00,179.31,179.35,179.23,179.29,7375.0,115.0034,115.0291,114.9521,114.9906,7375.0
2017-02-17 13:40:00,179.3,179.38,179.23,179.25,5019.0,114.997,115.0483,114.9521,114.965,5019.0
2017-02-17 13:45:00,179.27,179.29,179.25,179.26,3832.0,114.9778,114.9906,114.965,114.9714,3832.0
2017-02-17 13:50:00,179.27,179.32,179.23,179.32,8672.0,114.9778,115.0099,114.9521,115.0099,8672.0
2017-02-17 13:55:00,179.33,179.44,179.32,179.42,9078.0,115.0163,115.0868,115.0099,115.074,9078.0
2017-02-17 14:00:00,179.4,179.44,179.39,179.4,5539.0,115.0612,115.0868,115.0547,115.0612,5539.0
2017-02-17 14:05:00,179.4,179.5,179.39,179.5,3782.0,115.0612,115.1253,115.0547,115.1253,3782.0
2017-02-17 14:10:00,179.51,179.53,179.36,179.44,3684.0,115.1317,115.1445,115.0355,115.0868,3684.0
2017-02-17 14:15:00,179.43,179.48,179.4,179.43,5201.0,115.0804,115.1125,115.0612,115.0804,5201.0
2017-02-17 14:20:00,179.44,179.49,179.41,179.49,1690.0,115.0868,115.1189,115.0676,115.1189,1690.0
2017-02-17 14:25:00,179.52,179.68,179.52,179.68,8930.0,115.1381,115.2407,115.1381,115.2407,8930.0
2017-02-17 14:30:00,179.69,179.8,179.68,179.74,3688.0,115.2472,115.3177,115.2407,115.2792,3688.0
2017-02-17 14:35:00,179.75,179.75,179.61,179.74,6560.0,115.2856,115.2856,115.1958,115.2792,6560.0
2017-02-17 14:40:00,179.76,179.79,179.59,179.65,3662.0,115.2921,115.3113,115.183,115.2215,3662.0
2017-02-17 14:45:00,179.67,179.77,179.65,179.77,8476.0,115.2343,115.2985,115.2215,115.2985,8476.0
2017-02-17 14:50:00,179.77,179.77,179.6,179.61,7121.0,115.2985,115.2985,115.1894,115.1958,7121.0
2017-02-17 14:55:00,179.6,179.79,179.6,179.79,7247.0,115.1894,115.3113,115.1894,115.3113,7247.0
2017-02-17 15:00:00,179.8,179.84,179.78,179.81,4340.0,115.3177,115.3434,115.3049,115.3241,4340.0
2017-02-17 15:05:00,179.8,180.02,179.79,180.02,52803.0,115.3177,115.4588,115.3113,115.4588,52803.0
2017-02-17 15:10:00,180.01,180.22,179.99,180.22,11441.0,115.4524,115.5871,115.4396,115.5871,11441.0
2017-02-17 15:15:00,180.15,180.29,180.1,180.1,14999.0,115.5422,115.632,115.5101,115.5101,14999.0
2017-02-17 15:20:00,180.15,180.15,179.96,180.0,15912.0,115.5422,115.5422,115.4203,115.446,15912.0
2017-02-17 15:25:00,180.0,180.08,179.99,179.99,13772.0,115.446,115.4973,115.4396,115.4396,13772.0
2017-02-17 15:30:00,180.02,180.13,179.99,180.12,24348.0,115.4588,115.5294,115.4396,115.5229,24348.0
2017-02-17 15:35:00,180.13,180.19,180.09,180.16,18758.0,115.5294,115.5678,115.5037,115.5486,18758.0
2017-02-17 15:40:00,180.18,180.36,180.16,180.35,18233.0,115.5614,115.6769,115.5486,115.6705,18233.0
2017-02-17 15:45:00,180.35,180.65,180.35,180.64,52903.0,115.6705,115.8629,115.6705,115.8565,52903.0
2017-02-17 15:50:00,180.64,180.73,180.63,180.72,34410.0,115.8565,115.9142,115.85,115.9078,34410.0
2017-02-17 15:55:00,180.72,181.32,180.62,181.32,278390.0,115.9078,116.2926,115.8436,116.2926,278390.0
2017-02-21 09:30:00,181.53,181.7,181.08,181.24,37370.0,116.4273,116.5363,116.1387,116.2413,37370.0
2017-02-21 09:35:00,181.32,181.45,181.04,181.38,20105.0,116.2926,116.376,116.113,116.3311,20105.0
2017-02-21 09:40:00,181.28,181.49,181.18,181.42,13367.0,116.2669,116.4016,116.2028,116.3567,13367.0
2017-02-21 09:45:00,181.36,181.64,181.25,181.64,11771.0,116.3182,116.4978,116.2477,116.4978,11771.0
2017-02-21 09:50:00,181.63,181.93,181.56,181.93,7671.0,116.4914,116.6838,116.4465,116.6838,7671.0
2017-02-21 09:55:00,181.93,182.14,181.9,182.0,12495.0,116.6838,116.8185,116.6646,116.7287,12495.0
2017-02-21 10:00:00,182.02,182.4,181.92,182.37,14424.0,116.7415,116.9853,116.6774,116.966,14424.0
2017-02-21 10:05:00,182.36,182.63,182.26,182.63,11067.0,116.9596,117.1328,116.8955,117.1328,11067.0
2017-02-21 10:10:00,182.61,182.62,182.5,182.59,7622.0,117.1199,117.1264,117.0494,117.1071,7622.0
2017-02-21 10:15:00,182.6,182.9,182.55,182.83,9448.0,117.1135,117.3059,117.0815,117.261,9448.0
2017-02-21 10:20:00,182.87,182.87,182.74,182.81,6297.0,117.2867,117.2867,117.2033,117.2482,6297.0
2017-02-21 10:25:00,182.85,183.06,182.85,183.04,11625.0,117.2739,117.4086,117.2739,117.3957,11625.0
2017-02-21 10:30:00,183.0,183.08,182.83,182.97,9003.0,117.3701,117.4214,117.261,117.3508,9003.0
2017-02-21 10:35:00,183.02,183.16,183.0,183.14,10158.0,117.3829,117.4727,117.3701,117.4599,10158.0
2017-02-21 10:40:00,183.14,183.48,183.11,183.46,10517.0,117.4599,117.6779,117.4406,117.6651,10517.0
2017-02-21 10:45:00,183.43,183.85,183.42,183.84,21102.0,117.6459,117.9152,117.6395,117.9088,21102.0
2017-02-21 10:50:00,183.84,183.93,183.81,183.93,13441.0,117.9088,117.9666,117.8896,117.9666,13441.0
2017-02-21 10:55:00,183.9,184.09,183.86,184.06,13663.0,117.9473,118.0692,117.9217,118.0499,13663.0
2017-02-21 11:00:00,184.06,184.16,183.86,183.92,22370.0,118.0499,118.1141,117.9217,117.9601,22370.0
2017-02-21 11:05:00,183.93,184.13,183.9,183.97,20201.0,117.9666,118.0948,117.9473,117.9922,20201.0
2017-02-21 11:10:00,183.91,184.14,183.83,184.14,7586.0,117.9537,118.1012,117.9024,118.1012,7586.0
2017-02-21 11:15:00,184.01,184.17,184.01,184.02,7122.0,118.0179,118.1205,118.0179,118.0243,7122.0
2017-02-21 11:20:00,184.02,184.05,183.87,183.96,15828.0,118.0243,118.0435,117.9281,117.9858,15828.0
2017-02-21 11:25:00,184.0,184.11,183.99,184.09,6775.0,118.0114,118.082,118.005,118.0692,6775.0
2017-02-21 11:30:00,184.08,184.1,183.92,183.98,12606.0,118.0628,118.0756,117.9601,117.9986,12606.0
2017-02-21 11:35:00,184.0,184.16,183.95,184.13,9379.0,118.0114,118.1141,117.9794,118.0948,9379.0
2017-02-21 11:40:00,184.1,184.23,184.07,184.15,12616.0,118.0756,118.159,118.0563,118.1077,12616.0
2017-02-21 11:45:00,184.15,184.45,184.14,184.43,17234.0,118.1077,118.3001,118.1012,118.2872,17234.0
2017-02-21 11:50:00,184.38,184.53,184.36,184.42,17746.0,118.2552,118.3514,118.2423,118.2808,17746.0
2017-02-21 11:55:00,184.43,184.61,184.39,184.52,12428.0,118.2872,118.4027,118.2616,118.345,12428.0
2017-02-21 12:00:00,184.51,184.72,184.43,184.66,13840.0,118.3385,118.4732,118.2872,118.4348,13840.0
2017-02-21 12:05:00,184.66,184.82,184.63,184.8,7905.0,118.4348,118.5374,118.4155,118.5245,7905.0
2017-02-21 12:10:00,184.79,184.88,184.73,184.74,6852.0,118.5181,118.5759,118.4796,118.4861,6852.0
2017-02-21 12:15:00,184.72,184.72,184.62,184.65,23434.0,118.4732,118.4732,118.4091,118.4283,23434.0
2017-02-21 12:20:00,184.68,184.68,184.44,184.49,17357.0,118.4476,118.4476,118.2936,118.3257,17357.0
2017-02-21 12:25:00,184.49,184.71,184.45,184.52,11994.0,118.3257,118.4668,118.3001,118.345,11994.0
2017-02-21 12:30:00,184.56,184.64,184.51,184.62,13162.0,118.3706,118.4219,118.3385,118.4091,13162.0
2017-02-21 12:35:00,184.59,184.64,184.36,184.38,8547.0,118.3899,118.4219,118.2423,118.2552,8547.0
2017-02-21 12:40:00,184.34,184.42,184.19,184.19,16032.0,118.2295,118.2808,118.1333,118.1333,16032.0
2017-02-21 12:45:00,184.21,184.24,184.1,184.1,6938.0,118.1461,118.1654,118.0756,118.0756,6938.0
2017-02-21 12:50:00,184.08,184.13,184.04,184.04,5100.0,118.0628,118.0948,118.0371,118.0371,5100.0
2017-02-21 12:55:00,184.02,184.15,184.02,184.09,4819.0,118.0243,118.1077,118.0243,118.0692,4819.0
2017-02-21 13:00:00,184.09,184.1,183.97,184.01,9482.0,118.0692,118.0756,117.9922,118.0179,9482.0
2017-02-21 13:05:00,183.99,184.05,183.83,183.84,13428.0,118.005,118.0435,117.9024,117.9088,13428.0
2017-02-21 13:10:00,183.85,183.95,183.79,183.88,18861.0,117.9152,117.9794,117.8768,117.9345,18861.0
2017-02-21 13:15:00,183.91,184.18,183.9,184.16,16195.0,117.9537,118.1269,117.9473,118.1141,16195.0
2017-02-21 13:20:00,184.16,184.16,183.85,183.88,15942.0,118.1141,118.1141,117.9152,117.9345,15942.0
2017-02-21 13:25:00,183.88,184.1,183.88,184.08,18262.0,117.9345,118.0756,117.9345,118.0628,18262.0
2017-02-21 13:30:00,184.09,184.28,184.09,184.14,8087.0,118.0692,118.191,118.0692,118.1012,8087.0
2017-02-21 13:35:00,184.14,184.18,184.05,184.17,6658.0,118.1012,118.1269,118.0435,118.1205,6658.0
2017-02-21 13:40:00,184.13,184.23,184.11,184.2,4320.0,118.0948,118.159,118.082,118.1397,4320.0
2017-02-21 13:45:00,184.23,184.29,184.15,184.27,7063.0,118.159,118.1974,118.1077,118.1846,7063.0
2017-02-21 13:50:00,184.27,184.31,184.16,184.21,7166.0,118.1846,118.2103,118.1141,118.1461,7166.0
2017-02-21 13:55:00,184.21,184.28,184.16,184.25,7302.0,118.1461,118.191,118.1141,118.1718,7302.0
2017-02-21 14:00:00,184.27,184.4,184.27,184.39,8506.0,118.1846,118.268,118.1846,118.2616,8506.0
2017-02-21 14:05:00,184.35,184.57,184.35,184.57,4641.0,118.2359,118.377,118.2359,118.377,4641.0
2017-02-21 14:10:00,184.63,184.72,184.61,184.72,8566.0,118.4155,118.4732,118.4027,118.4732,8566.0
2017-02-21 14:15:00,184.71,184.9,184.71,184.9,7310.0,118.4668,118.5887,118.4668,118.5887,7310.0
2017-02-21 14:20:00,184.92,185.15,184.92,184.95,11866.0,118.6015,118.749,118.6015,118.6207,11866.0
2017-02-21 14:25:00,184.97,184.97,184.73,184.73,8914.0,118.6336,118.6336,118.4796,118.4796,8914.0
2017-02-21 14:30:00,184.74,184.74,184.43,184.74,26244.0,118.4861,118.4861,118.2872,118.4861,26244.0
2017-02-21 14:35:00,184.79,184.79,184.64,184.71,8472.0,118.5181,118.5181,118.4219,118.4668,8472.0
2017-02-21 14:40:00,184.75,184.8,184.65,184.72,11784.0,118.4925,118.5245,118.4283,118.4732,11784.0
2017-02-21 14:45:00,184.72,184.86,184.7,184.86,6783.0,118.4732,118.563,118.4604,118.563,6783.0
2017-02-21 14:50:00,184.84,184.85,184.74,184.79,9471.0,118.5502,118.5566,118.4861,118.5181,9471.0
2017-02-21 14:55:00,184.79,184.84,184.51,184.52,17594.0,118.5181,118.5502,118.3385,118.345,17594.0
2017-02-21 15:00:00,184.51,184.83,184.48,184.73,20702.0,118.3385,118.5438,118.3193,118.4796,20702.0
2017-02-21 15:05:00,184.72,184.93,184.72,184.82,18908.0,118.4732,118.6079,118.4732,118.5374,18908.0
2017-02-21 15:10:00,184.82,185.0,184.76,185.0,13653.0,118.5374,118.6528,118.4989,118.6528,13653.0
2017-02-21 15:15:00,185.0,185.28,185.0,185.28,25421.0,118.6528,118.8324,118.6528,118.8324,25421.0
2017-02-21 15:20:00,185.26,185.6,185.25,185.6,23273.0,118.8196,119.0376,118.8132,119.0376,23273.0
2017-02-21 15:25:00,185.61,185.62,185.38,185.46,18972.0,119.044,119.0505,118.8965,118.9478,18972.0
2017-02-21 15:30:00,185.43,185.43,185.2,185.24,9659.0,118.9286,118.9286,118.7811,118.8067,9659.0
2017-02-21 15:35:00,185.23,185.27,184.99,184.99,16024.0,118.8003,118.826,118.6464,118.6464,16024.0
2017-02-21 15:40:00,185.01,185.12,184.96,184.96,17732.0,118.6592,118.7298,118.6272,118.6272,17732.0
2017-02-21 15:45:00,184.98,185.05,184.97,184.97,25939.0,118.64,118.6849,118.6336,118.6336,25939.0
2017-02-21 15:50:00,184.99,185.17,184.97,185.17,30583.0,118.6464,118.7618,118.6336,118.7618,30583.0
2017-02-21 15:55:00,185.19,185.35,185.11,185.16,64722.0,118.7747,118.8773,118.7234,118.7554,64722.0
2017-02-22 09:30:00,184.83,185.69,184.83,184.99,16633.0,118.5438,119.0954,118.5438,118.6464,16633.0
2017-02-22 09:35:00,185.13,185.49,185.04,185.05,11342.0,118.7362,118.9671,118.6785,118.6849,11342.0
2017-02-22 09:40:00,185.19,185.44,185.12,185.41,5978.0,118.7747,118.935,118.7298,118.9158,5978.0
2017-02-22 09:45:00,185.24,185.34,184.96,185.01,17132.0,118.8067,118.8709,118.6272,118.6592,17132.0
2017-02-22 09:50:00,184.98,185.25,184.78,184.78,42247.0,118.64,118.8132,118.5117,118.5117,42247.0
2017-02-22 09:55:00,184.86,185.0,184.31,184.64,31737.0,118.563,118.6528,118.2103,118.4219,31737.0
2017-02-22 10:00:00,184.7,184.73,184.28,184.28,38729.0,118.4604,118.4796,118.191,118.191,38729.0
2017-02-22 10:05:00,184.23,184.42,183.91,184.31,15813.0,118.159,118.2808,117.9537,118.2103,15813.0
2017-02-22 10:10:00,184.36,184.37,183.98,184.02,5751.0,118.2423,118.2488,117.9986,118.0243,5751.0
2017-02-22 10:15:00,184.01,184.38,183.99,184.34,6210.0,118.0179,118.2552,118.005,118.2295,6210.0
2017-02-22 10:20:00,184.22,184.32,184.15,184.31,60612.0,118.1525,118.2167,118.1077,118.2103,60612.0
2017-02-22 10:25:00,184.24,184.49,184.23,184.49,12994.0,118.1654,118.3257,118.159,118.3257,12994.0
2017-02-22 10:30:00,184.42,184.47,184.23,184.4,37180.0,118.2808,118.3129,118.159,118.268,37180.0
2017-02-22 10:35:00,184.39,184.56,184.36,184.4,10433.0,118.2616,118.3706,118.2423,118.268,10433.0
2017-02-22 10:40:00,184.38,184.5,184.23,184.4,26712.0,118.2552,118.3321,118.159,118.268,26712.0
2017-02-22 10:45:00,184.4,184.42,184.2,184.26,39155.0,118.268,118.2808,118.1397,118.1782,39155.0
2017-02-22 10:50:00,184.22,184.22,183.95,184.1,17478.0,118.1525,118.1525,117.9794,118.0756,17478.0
2017-02-22 10:55:00,184.07,184.31,184.06,184.15,27987.0,118.0563,118.2103,118.0499,118.1077,27987.0
2017-02-22 11:00:00,184.14,184.22,184.07,184.19,18632.0,118.1012,118.1525,118.0563,118.1333,18632.0
2017-02-22 11:05:00,184.2,184.4,184.2,184.25,18343.0,118.1397,118.268,118.1397,118.1718,18343.0
2017-02-22 11:10:00,184.22,184.3,184.21,184.29,23620.0,118.1525,118.2039,118.1461,118.1974,23620.0
2017-02-22 11:15:00,184.25,184.32,184.09,184.24,11457.0,118.1718,118.2167,118.0692,118.1654,11457.0
2017-02-22 11:20:00,184.24,184.29,184.12,184.19,12920.0,118.1654,118.1974,118.0884,118.1333,12920.0
2017-02-22 11:25:00,184.2,184.28,184.17,184.25,13494.0,118.1397,118.191,118.1205,118.1718,13494.0
2017-02-22 11:30:00,184.21,184.31,184.21,184.26,11262.0,118.1461,118.2103,118.1461,118.1782,11262.0
2017-02-22 11:35:00,184.25,184.25,184.17,184.2,11004.0,118.1718,118.1718,118.1205,118.1397,11004.0
2017-02-22 11:40:00,184.2,184.26,184.06,184.06,12851.0,118.1397,118.1782,118.0499,118.0499,12851.0
2017-02-22 11:45:00,183.96,183.98,183.6,183.75,14350.0,117.9858,117.9986,117.7549,117.8511,14350.0
2017-02-22 11:50:00,183.73,183.84,183.72,183.83,9399.0,117.8383,117.9088,117.8319,117.9024,9399.0
2017-02-22 11:55:00,183.8,183.82,183.66,183.7,10802.0,117.8832,117.896,117.7934,117.819,10802.0
2017-02-22 12:00:00,183.74,183.82,183.73,183.79,8031.0,117.8447,117.896,117.8383,117.8768,8031.0
2017-02-22 12:05:00,183.78,183.88,183.76,183.85,9505.0,117.8703,117.9345,117.8575,117.9152,9505.0
2017-02-22 12:10:00,183.85,183.89,183.74,183.82,9881.0,117.9152,117.9409,117.8447,117.896,9881.0
2017-02-22 12:15:00,183.87,183.87,183.61,183.74,4000.0,117.9281,117.9281,117.7613,117.8447,4000.0
2017-02-22 12:20:00,183.76,183.97,183.75,183.96,8262.0,117.8575,117.9922,117.8511,117.9858,8262.0
2017-02-22 12:25:00,183.95,184.16,183.94,184.16,7257.0,117.9794,118.1141,117.973,118.1141,7257.0
2017-02-22 12:30:00,184.04,184.19,184.02,184.12,8597.0,118.0371,118.1333,118.0243,118.0884,8597.0
2017-02-22 12:35:00,184.13,184.13,183.96,183.96,12582.0,118.0948,118.0948,117.9858,117.9858,12582.0
2017-02-22 12:40:00,183.91,184.11,183.91,184.01,6220.0,117.9537,118.082,117.9537,118.0179,6220.0
2017-02-22 12:45:00,184.0,184.03,183.97,184.0,1957.0,118.0114,118.0307,117.9922,118.0114,1957.0
2017-02-22 12:50:00,183.97,184.02,183.85,183.92,14205.0,117.9922,118.0243,117.9152,117.9601,14205.0
2017-02-22 12:55:00,183.92,183.97,183.81,183.96,6849.0,117.9601,117.9922,117.8896,117.9858,6849.0
2017-02-22 13:00:00,183.92,184.06,183.92,184.05,7134.0,117.9601,118.0499,117.9601,118.0435,7134.0
2017-02-22 13:05:00,184.01,184.04,183.81,183.87,4902.0,118.0179,118.0371,117.8896,117.9281,4902.0
2017-02-22 13:10:00,183.9,184.07,183.86,184.01,7199.0,117.9473,118.0563,117.9217,118.0179,7199.0
2017-02-22 13:15:00,184.06,184.06,183.85,183.85,6123.0,118.0499,118.0499,117.9152,117.9152,6123.0
2017-02-22 13:20:00,183.84,184.07,183.84,184.07,7023.0,117.9088,118.0563,117.9088,118.0563,7023.0
2017-02-22 13:25:00,184.01,184.13,183.99,183.99,3171.0,118.0179,118.0948,118.005,118.005,3171.0
2017-02-22 13:30:00,183.99,184.1,183.77,184.09,7960.0,118.005,118.0756,117.8639,118.0692,7960.0
2017-02-22 13:35:00,184.03,184.07,183.95,184.02,9790.0,118.0307,118.0563,117.9794,118.0243,9790.0
2017-02-22 13:40:00,184.0,184.07,183.92,184.02,9882.0,118.0114,118.0563,117.9601,118.0243,9882.0
2017-02-22 13:45:00,184.0,184.02,183.89,183.93,6905.0,118.0114,118.0243,117.9409,117.9666,6905.0
2017-02-22 13:50:00,183.9,183.95,183.89,183.9,4055.0,117.9473,117.9794,117.9409,117.9473,4055.0
2017-02-22 13:55:00,183.9,184.0,183.83,183.86,9193.0,117.9473,118.0114,117.9024,117.9217,9193.0
2017-02-22 14:00:00,183.85,184.16,183.69,184.13,19890.0,117.9152,118.1141,117.8126,118.0948,19890.0
2017-02-22 14:05:00,184.11,184.49,184.11,184.42,6002.0,118.082,118.3257,118.082,118.2808,6002.0
2017-02-22 14:10:00,184.43,184.59,184.34,184.5,8783.0,118.2872,118.3899,118.2295,118.3321,8783.0
2017-02-22 14:15:00,184.46,184.54,184.38,184.49,14672.0,118.3065,118.3578,118.2552,118.3257,14672.0
2017-02-22 14:20:00,184.46,184.51,184.43,184.5,6375.0,118.3065,118.3385,118.2872,118.3321,6375.0
2017-02-22 14:25:00,184.53,184.53,184.31,184.43,10067.0,118.3514,118.3514,118.2103,118.2872,10067.0
2017-02-22 14:30:00,184.42,184.42,184.21,184.27,9246.0,118.2808,118.2808,118.1461,118.1846,9246.0
2017-02-22 14:35:00,184.29,184.41,184.24,184.36,13333.0,118.1974,118.2744,118.1654,118.2423,13333.0
2017-02-22 14:40:00,184.37,184.43,184.24,184.31,15243.0,118.2488,118.2872,118.1654,118.2103,15243.0
2017-02-22 14:45:00,184.3,184.37,184.11,184.18,10018.0,118.2039,118.2488,118.082,118.1269,10018.0
2017-02-22 14:50:00,184.15,184.35,184.11,184.25,12408.0,118.1077,118.2359,118.082,118.1718,12408.0
2017-02-22 14:55:00,184.2,184.26,184.15,184.19,4884.0,118.1397,118.1782,118.1077,118.1333,4884.0
2017-02-22 15:00:00,184.17,184.24,184.17,184.23,5800.0,118.1205,118.1654,118.1205,118.159,5800.0
2017-02-22 15:05:00,184.23,184.36,184.22,184.27,8897.0,118.159,118.2423,118.1525,118.1846,8897.0
2017-02-22 15:10:00,184.3,184.32,184.21,184.31,7651.0,118.2039,118.2167,118.1461,118.2103,7651.0
2017-02-22 15:15:00,184.36,184.43,184.28,184.34,7446.0,118.2423,118.2872,118.191,118.2295,7446.0
2017-02-22 15:20:00,184.34,184.34,184.16,184.2,13317.0,118.2295,118.2295,118.1141,118.1397,13317.0
2017-02-22 15:25:00,184.2,184.46,184.19,184.44,13348.0,118.1397,118.3065,118.1333,118.2936,13348.0
2017-02-22 15:30:00,184.44,184.47,184.38,184.45,8827.0,118.2936,118.3129,118.2552,118.3001,8827.0
2017-02-22 15:35:00,184.45,184.45,184.31,184.4,10622.0,118.3001,118.3001,118.2103,118.268,10622.0
2017-02-22 15:40:00,184.38,184.56,184.37,184.48,9560.0,118.2552,118.3706,118.2488,118.3193,9560.0
2017-02-22 15:45:00,184.49,184.55,184.41,184.43,13725.0,118.3257,118.3642,118.2744,118.2872,13725.0
2017-02-22 15:50:00,184.44,184.58,184.37,184.58,34345.0,118.2936,118.3834,118.2488,118.3834,34345.0
2017-02-22 15:55:00,184.57,184.9,184.57,184.68,75530.0,118.377,118.5887,118.377,118.4476,75530.0
2017-02-23 09:30:00,184.7,185.79,184.51,184.85,42786.0,118.4604,119.1595,118.3385,118.5566,42786.0
2017-02-23 09:35:00,184.85,185.06,184.3,185.02,25922.0,118.5566,118.6913,118.2039,118.6656,25922.0
2017-02-23 09:40:00,185.0,185.28,184.91,184.98,20806.0,118.6528,118.8324,118.5951,118.64,20806.0
2017-02-23 09:45:00,184.98,185.27,184.91,185.11,9596.0,118.64,118.826,118.5951,118.7234,9596.0
2017-02-23 09:50:00,185.12,185.19,184.67,184.73,15388.0,118.7298,118.7747,118.4412,118.4796,15388.0
2017-02-23 09:55:00,184.73,184.73,184.32,184.59,21857.0,118.4796,118.4796,118.2167,118.3899,21857.0
2017-02-23 10:00:00,184.52,184.53,184.25,184.47,11603.0,118.345,118.3514,118.1718,118.3129,11603.0
2017-02-23 10:05:00,184.37,184.75,184.35,184.54,12606.0,118.2488,118.4925,118.2359,118.3578,12606.0
2017-02-23 10:10:00,184.62,184.64,184.45,184.53,12826.0,118.4091,118.4219,118.3001,118.3514,12826.0
2017-02-23 10:15:00,184.43,184.47,184.0,184.0,6500.0,118.2872,118.3129,118.0114,118.0114,6500.0
2017-02-23 10:20:00,183.95,184.05,183.83,183.91,14355.0,117.9794,118.0435,117.9024,117.9537,14355.0
2017-02-23 10:25:00,183.8,183.83,183.62,183.75,10850.0,117.8832,117.9024,117.7677,117.8511,10850.0
2017-02-23 10:30:00,183.75,183.9,183.72,183.88,13932.0,117.8511,117.9473,117.8319,117.9345,13932.0
2017-02-23 10:35:00,183.86,183.94,183.85,183.9,6290.0,117.9217,117.973,117.9152,117.9473,6290.0
2017-02-23 10:40:00,183.9,184.01,183.81,183.95,5311.0,117.9473,118.0179,117.8896,117.9794,5311.0
2017-02-23 10:45:00,184.01,184.01,183.91,183.99,2264.0,118.0179,118.0179,117.9537,118.005,2264.0
2017-02-23 10:50:00,183.91,184.15,183.91,184.14,5784.0,117.9537,118.1077,117.9537,118.1012,5784.0
2017-02-23 10:55:00,184.1,184.39,184.06,184.38,9684.0,118.0756,118.2616,118.0499,118.2552,9684.0
2017-02-23 11:00:00,184.36,184.36,184.13,184.22,8898.0,118.2423,118.2423,118.0948,118.1525,8898.0
2017-02-23 11:05:00,184.26,184.26,183.88,183.88,11065.0,118.1782,118.1782,117.9345,117.9345,11065.0
2017-02-23 11:10:00,183.94,184.15,183.85,184.15,8664.0,117.973,118.1077,117.9152,118.1077,8664.0
2017-02-23 11:15:00,184.15,184.17,184.0,184.1,5723.0,118.1077,118.1205,118.0114,118.0756,5723.0
2017-02-23 11:20:00,184.1,184.2,184.02,184.11,16175.0,118.0756,118.1397,118.0243,118.082,16175.0
2017-02-23 11:25:00,184.18,184.2,183.95,183.96,4540.0,118.1269,118.1397,117.9794,117.9858,4540.0
2017-02-23 11:30:00,183.97,184.21,183.93,184.09,13149.0,117.9922,118.1461,117.9666,118.0692,13149.0
2017-02-23 11:35:00,184.01,184.1,183.96,184.03,5700.0,118.0179,118.0756,117.9858,118.0307,5700.0
2017-02-23 11:40:00,184.03,184.24,183.99,184.23,13205.0,118.0307,118.1654,118.005,118.159,13205.0
2017-02-23 11:45:00,184.23,184.32,184.02,184.27,51284.0,118.159,118.2167,118.0243,118.1846,51284.0
2017-02-23 11:50:00,184.34,184.56,184.34,184.53,8327.0,118.2295,118.3706,118.2295,118.3514,8327.0
2017-02-23 11:55:00,184.52,184.88,184.39,184.75,20940.0,118.345,118.5759,118.2616,118.4925,20940.0
2017-02-23 12:00:00,184.77,184.81,184.66,184.76,5997.0,118.5053,118.531,118.4348,118.4989,5997.0
2017-02-23 12:05:00,184.77,184.81,184.68,184.74,3580.0,118.5053,118.531,118.4476,118.4861,3580.0
2017-02-23 12:10:00,184.74,184.9,184.71,184.8,5402.0,118.4861,118.5887,118.4668,118.5245,5402.0
2017-02-23 12:15:00,184.82,184.86,184.76,184.76,2100.0,118.5374,118.563,118.4989,118.4989,2100.0
2017-02-23 12:20:00,184.72,184.79,184.67,184.79,2600.0,118.4732,118.5181,118.4412,118.5181,2600.0
2017-02-23 12:25:00,184.78,184.79,184.6,184.65,3593.0,118.5117,118.5181,118.3963,118.4283,3593.0
2017-02-23 12:30:00,184.64,184.83,184.57,184.8,4720.0,118.4219,118.5438,118.377,118.5245,4720.0
2017-02-23 12:35:00,184.8,184.85,184.75,184.78,2500.0,118.5245,118.5566,118.4925,118.5117,2500.0
2017-02-23 12:40:00,184.82,184.98,184.82,184.97,6689.0,118.5374,118.64,118.5374,118.6336,6689.0
2017-02-23 12:45:00,184.98,185.06,184.94,184.94,2500.0,118.64,118.6913,118.6143,118.6143,2500.0
2017-02-23 12:50:00,184.91,184.92,184.81,184.88,6998.0,118.5951,118.6015,118.531,118.5759,6998.0
2017-02-23 12:55:00,184.9,184.98,184.85,184.87,3841.0,118.5887,118.64,118.5566,118.5694,3841.0
2017-02-23 13:00:00,184.89,184.96,184.89,184.9,2813.0,118.5823,118.6272,118.5823,118.5887,2813.0
2017-02-23 13:05:00,184.82,184.95,184.82,184.95,3573.0,118.5374,118.6207,118.5374,118.6207,3573.0
2017-02-23 13:10:00,184.99,185.07,184.92,185.07,5713.0,118.6464,118.6977,118.6015,118.6977,5713.0
2017-02-23 13:15:00,185.03,185.06,184.96,184.98,3618.0,118.6721,118.6913,118.6272,118.64,3618.0
2017-02-23 13:20:00,184.98,185.1,184.95,185.06,4931.0,118.64,118.717,118.6207,118.6913,4931.0
2017-02-23 13:25:00,185.06,185.14,185.06,185.14,5380.0,118.6913,118.7426,118.6913,118.7426,5380.0
2017-02-23 13:30:00,185.12,185.21,185.05,185.21,5383.0,118.7298,118.7875,118.6849,118.7875,5383.0
2017-02-23 13:35:00,185.21,185.21,184.99,184.99,3796.0,118.7875,118.7875,118.6464,118.6464,3796.0
2017-02-23 13:40:00,184.96,185.01,184.81,184.81,4242.0,118.6272,118.6592,118.531,118.531,4242.0
2017-02-23 13:45:00,184.8,184.85,184.71,184.71,3019.0,118.5245,118.5566,118.4668,118.4668,3019.0
2017-02-23 13:50:00,184.73,184.73,184.63,184.67,2216.0,118.4796,118.4796,118.4155,118.4412,2216.0
2017-02-23 13:55:00,184.62,184.66,184.55,184.62,3599.0,118.4091,118.4348,118.3642,118.4091,3599.0
2017-02-23 14:00:00,184.61,184.85,184.57,184.85,4660.0,118.4027,118.5566,118.377,118.5566,4660.0
2017-02-23 14:05:00,184.89,184.98,184.85,184.88,2170.0,118.5823,118.64,118.5566,118.5759,2170.0
2017-02-23 14:10:00,184.87,184.87,184.64,184.74,2844.0,118.5694,118.5694,118.4219,118.4861,2844.0
2017-02-23 14:15:00,184.76,184.81,184.74,184.79,3799.0,118.4989,118.531,118.4861,118.5181,3799.0
2017-02-23 14:20:00,184.83,184.94,184.83,184.88,8647.0,118.5438,118.6143,118.5438,118.5759,8647.0
2017-02-23 14:25:00,184.91,185.1,184.86,185.1,8124.0,118.5951,118.717,118.563,118.717,8124.0
2017-02-23 14:30:00,185.11,185.19,185.02,185.02,2683.0,118.7234,118.7747,118.6656,118.6656,2683.0
2017-02-23 14:35:00,185.07,185.11,185.03,185.08,4830.0,118.6977,118.7234,118.6721,118.7041,4830.0
2017-02-23 14:40:00,185.05,185.07,184.98,184.98,2200.0,118.6849,118.6977,118.64,118.64,2200.0
2017-02-23 14:45:00,185.05,185.05,184.82,184.82,9708.0,118.6849,118.6849,118.5374,118.5374,9708.0
2017-02-23 14:50:00,184.89,185.11,184.86,185.06,3200.0,118.5823,118.7234,118.563,118.6913,3200.0
2017-02-23 14:55:00,185.07,185.11,184.99,185.01,6475.0,118.6977,118.7234,118.6464,118.6592,6475.0
2017-02-23 15:00:00,185.0,185.1,184.99,185.09,5822.0,118.6528,118.717,118.6464,118.7105,5822.0
2017-02-23 15:05:00,185.1,185.19,185.05,185.08,8302.0,118.717,118.7747,118.6849,118.7041,8302.0
2017-02-23 15:10:00,185.05,185.19,185.05,185.05,3968.0,118.6849,118.7747,118.6849,118.6849,3968.0
2017-02-23 15:15:00,185.02,185.18,185.02,185.11,12066.0,118.6656,118.7683,118.6656,118.7234,12066.0
2017-02-23 15:20:00,185.16,185.23,185.08,185.17,12142.0,118.7554,118.8003,118.7041,118.7618,12142.0
2017-02-23 15:25:00,185.14,185.22,184.95,184.99,8736.0,118.7426,118.7939,118.6207,118.6464,8736.0
2017-02-23 15:30:00,185.01,185.14,184.93,185.13,10501.0,118.6592,118.7426,118.6079,118.7362,10501.0
2017-02-23 15:35:00,185.15,185.16,184.99,185.1,17775.0,118.749,118.7554,118.6464,118.717,17775.0
2017-02-23 15:40:00,185.09,185.12,184.98,185.06,18524.0,118.7105,118.7298,118.64,118.6913,18524.0
2017-02-23 15:45:00,185.07,185.13,184.76,184.87,35435.0,118.6977,118.7362,118.4989,118.5694,35435.0
2017-02-23 15:50:00,184.87,184.91,184.75,184.78,19191.0,118.5694,118.5951,118.4925,118.5117,19191.0
2017-02-23 15:55:00,184.78,184.96,184.76,184.88,49751.0,118.5117,118.6272,118.4989,118.5759,49751.0
2017-02-24 09:30:00,184.69,184.71,183.63,183.63,31504.0,118.454,118.4668,117.7741,117.7741,31504.0
2017-02-24 09:35:00,183.63,184.61,183.49,184.43,16033.0,117.7741,118.4027,117.6844,118.2872,16033.0
2017-02-24 09:40:00,184.3,184.3,183.82,184.13,12519.0,118.2039,118.2039,117.896,118.0948,12519.0
2017-02-24 09:45:00,184.18,184.18,183.79,183.9,10846.0,118.1269,118.1269,117.8768,117.9473,10846.0
2017-02-24 09:50:00,183.88,184.11,183.88,183.9,9032.0,117.9345,118.082,117.9345,117.9473,9032.0
2017-02-24 09:55:00,183.81,183.9,183.33,183.33,8228.0,117.8896,117.9473,117.5817,117.5817,8228.0
2017-02-24 10:00:00,183.39,183.53,183.25,183.46,13364.0,117.6202,117.71,117.5304,117.6651,13364.0
2017-02-24 10:05:00,183.49,183.7,183.34,183.62,11928.0,117.6844,117.819,117.5881,117.7677,11928.0
2017-02-24 10:10:00,183.62,183.62,183.38,183.47,9843.0,117.7677,117.7677,117.6138,117.6715,9843.0
2017-02-24 10:15:00,183.46,183.46,183.27,183.36,8227.0,117.6651,117.6651,117.5433,117.601,8227.0
2017-02-24 10:20:00,183.29,183.37,183.11,183.37,11089.0,117.5561,117.6074,117.4406,117.6074,11089.0
2017-02-24 10:25:00,183.3,183.3,183.0,183.0,5007.0,117.5625,117.5625,117.3701,117.3701,5007.0
2017-02-24 10:30:00,183.02,183.08,182.77,182.93,15371.0,117.3829,117.4214,117.2226,117.3252,15371.0
2017-02-24 10:35:00,182.91,182.91,182.6,182.6,4910.0,117.3124,117.3124,117.1135,117.1135,4910.0
2017-02-24 10:40:00,182.68,182.68,182.44,182.5,12313.0,117.1648,117.1648,117.0109,117.0494,12313.0
2017-02-24 10:45:00,182.49,182.51,182.32,182.38,12524.0,117.043,117.0558,116.934,116.9724,12524.0
2017-02-24 10:50:00,182.36,182.4,182.21,182.29,8046.0,116.9596,116.9853,116.8634,116.9147,8046.0
2017-02-24 10:55:00,182.31,182.31,182.17,182.18,5837.0,116.9275,116.9275,116.8377,116.8442,5837.0
2017-02-24 11:00:00,182.16,182.41,182.11,182.41,9991.0,116.8313,116.9917,116.7993,116.9917,9991.0
2017-02-24 11:05:00,182.35,182.7,182.31,182.68,9737.0,116.9532,117.1777,116.9275,117.1648,9737.0
2017-02-24 11:10:00,182.68,182.81,182.54,182.61,5984.0,117.1648,117.2482,117.0751,117.1199,5984.0
2017-02-24 11:15:00,182.58,182.78,182.51,182.68,5132.0,117.1007,117.229,117.0558,117.1648,5132.0
2017-02-24 11:20:00,182.64,182.65,182.48,182.48,4086.0,117.1392,117.1456,117.0366,117.0366,4086.0
2017-02-24 11:25:00,182.49,182.54,182.22,182.22,7639.0,117.043,117.0751,116.8698,116.8698,7639.0
2017-02-24 11:30:00,182.26,182.37,182.17,182.31,7426.0,116.8955,116.966,116.8377,116.9275,7426.0
2017-02-24 11:35:00,182.31,182.43,182.27,182.27,6054.0,116.9275,117.0045,116.9019,116.9019,6054.0
2017-02-24 11:40:00,182.26,182.32,182.14,182.32,11539.0,116.8955,116.934,116.8185,116.934,11539.0
2017-02-24 11:45:00,182.3,182.3,181.97,182.05,5470.0,116.9211,116.9211,116.7095,116.7608,5470.0
2017-02-24 11:50:00,182.04,182.1,181.9,182.1,8980.0,116.7544,116.7929,116.6646,116.7929,8980.0
2017-02-24 11:55:00,182.1,182.34,182.09,182.34,5478.0,116.7929,116.9468,116.7864,116.9468,5478.0
2017-02-24 12:00:00,182.38,182.54,182.33,182.44,7103.0,116.9724,117.0751,116.9404,117.0109,7103.0
2017-02-24 12:05:00,182.45,182.52,182.4,182.52,3514.0,117.0173,117.0622,116.9853,117.0622,3514.0
2017-02-24 12:10:00,182.47,182.76,182.43,182.76,5620.0,117.0302,117.2162,117.0045,117.2162,5620.0
2017-02-24 12:15:00,182.77,182.78,182.51,182.51,2993.0,117.2226,117.229,117.0558,117.0558,2993.0
2017-02-24 12:20:00,182.52,183.0,182.52,182.84,11393.0,117.0622,117.3701,117.0622,117.2675,11393.0
2017-02-24 12:25:00,182.87,182.99,182.87,182.94,7481.0,117.2867,117.3637,117.2867,117.3316,7481.0
2017-02-24 12:30:00,182.98,183.05,182.89,182.93,9743.0,117.3573,117.4022,117.2995,117.3252,9743.0
2017-02-24 12:35:00,182.89,182.91,182.76,182.79,6333.0,117.2995,117.3124,117.2162,117.2354,6333.0
2017-02-24 12:40:00,182.85,182.89,182.77,182.81,3403.0,117.2739,117.2995,117.2226,117.2482,3403.0
2017-02-24 12:45:00,182.83,182.95,182.83,182.86,5909.0,117.261,117.338,117.261,117.2803,5909.0
2017-02-24 12:50:00,182.88,182.88,182.77,182.86,3780.0,117.2931,117.2931,117.2226,117.2803,3780.0
2017-02-24 12:55:00,182.87,182.98,182.87,182.98,4893.0,117.2867,117.3573,117.2867,117.3573,4893.0
2017-02-24 13:00:00,182.94,183.04,182.9,183.01,7343.0,117.3316,117.3957,117.3059,117.3765,7343.0
2017-02-24 13:05:00,183.02,183.18,183.02,183.15,2800.0,117.3829,117.4855,117.3829,117.4663,2800.0
2017-02-24 13:10:00,183.17,183.25,183.06,183.18,16414.0,117.4791,117.5304,117.4086,117.4855,16414.0
2017-02-24 13:15:00,183.17,183.32,183.13,183.32,7903.0,117.4791,117.5753,117.4535,117.5753,7903.0
2017-02-24 13:20:00,183.32,183.49,183.32,183.49,7314.0,117.5753,117.6844,117.5753,117.6844,7314.0
2017-02-24 13:25:00,183.48,183.48,183.42,183.47,2702.0,117.6779,117.6779,117.6395,117.6715,2702.0
2017-02-24 13:30:00,183.44,183.48,183.38,183.38,5713.0,117.6523,117.6779,117.6138,117.6138,5713.0
2017-02-24 13:35:00,183.42,183.42,183.32,183.35,6880.0,117.6395,117.6395,117.5753,117.5946,6880.0
2017-02-24 13:40:00,183.32,183.41,183.32,183.41,7604.0,117.5753,117.633,117.5753,117.633,7604.0
2017-02-24 13:45:00,183.39,183.39,183.22,183.3,7700.0,117.6202,117.6202,117.5112,117.5625,7700.0
2017-02-24 13:50:00,183.29,183.37,183.24,183.24,15172.0,117.5561,117.6074,117.524,117.524,15172.0
2017-02-24 13:55:00,183.22,183.3,183.14,183.15,7915.0,117.5112,117.5625,117.4599,117.4663,7915.0
2017-02-24 14:00:00,183.15,183.28,183.14,183.28,4963.0,117.4663,117.5497,117.4599,117.5497,4963.0
2017-02-24 14:05:00,183.28,183.42,183.26,183.26,7452.0,117.5497,117.6395,117.5368,117.5368,7452.0
2017-02-24 14:10:00,183.29,183.41,183.26,183.28,9600.0,117.5561,117.633,117.5368,117.5497,9600.0
2017-02-24 14:15:00,183.28,183.35,183.26,183.34,5201.0,117.5497,117.5946,117.5368,117.5881,5201.0
2017-02-24 14:20:00,183.34,183.37,183.15,183.2,21626.0,117.5881,117.6074,117.4663,117.4984,21626.0
2017-02-24 14:25:00,183.2,183.26,183.15,183.22,6552.0,117.4984,117.5368,117.4663,117.5112,6552.0
2017-02-24 14:30:00,183.24,183.34,183.22,183.23,9386.0,117.524,117.5881,117.5112,117.5176,9386.0
2017-02-24 14:35:00,183.25,183.3,183.2,183.23,16470.0,117.5304,117.5625,117.4984,117.5176,16470.0
2017-02-24 14:40:00,183.26,183.39,183.26,183.35,5304.0,117.5368,117.6202,117.5368,117.5946,5304.0
2017-02-24 14:45:00,183.36,183.38,183.25,183.3,4568.0,117.601,117.6138,117.5304,117.5625,4568.0
2017-02-24 14:50:00,183.27,183.27,183.15,183.18,19478.0,117.5433,117.5433,117.4663,117.4855,19478.0
2017-02-24 14:55:00,183.22,183.27,183.19,183.23,6131.0,117.5112,117.5433,117.4919,117.5176,6131.0
2017-02-24 15:00:00,183.22,183.4,183.13,183.4,19511.0,117.5112,117.6266,117.4535,117.6266,19511.0
2017-02-24 15:05:00,183.43,183.43,183.18,183.2,13974.0,117.6459,117.6459,117.4855,117.4984,13974.0
2017-02-24 15:10:00,183.18,183.3,183.12,183.25,25584.0,117.4855,117.5625,117.447,117.5304,25584.0
2017-02-24 15:15:00,183.29,183.61,183.27,183.61,18014.0,117.5561,117.7613,117.5433,117.7613,18014.0
2017-02-24 15:20:00,183.61,183.77,183.61,183.66,9474.0,117.7613,117.8639,117.7613,117.7934,9474.0
2017-02-24 15:25:00,183.68,183.89,183.66,183.87,6675.0,117.8062,117.9409,117.7934,117.9281,6675.0
2017-02-24 15:30:00,183.86,183.87,183.68,183.69,9346.0,117.9217,117.9281,117.8062,117.8126,9346.0
2017-02-24 15:35:00,183.68,183.88,183.68,183.79,11056.0,117.8062,117.9345,117.8062,117.8768,11056.0
2017-02-24 15:40:00,183.8,184.02,183.78,184.0,14607.0,117.8832,118.0243,117.8703,118.0114,14607.0
2017-02-24 15:45:00,184.01,184.18,184.01,184.13,24853.0,118.0179,118.1269,118.0179,118.0948,24853.0
2017-02-24 15:50:00,184.1,184.12,183.95,184.02,30914.0,118.0756,118.0884,117.9794,118.0243,30914.0
2017-02-24 15:55:00,184.03,184.25,184.01,184.19,125875.0,118.0307,118.1718,118.0179,118.1333,125875.0
2017-02-27 09:30:00,185.04,185.09,184.5,184.61,32518.0,118.6785,118.7105,118.3321,118.4027,32518.0
2017-02-27 09:35:00,184.5,184.61,184.3,184.52,7350.0,118.3321,118.4027,118.2039,118.345,7350.0
2017-02-27 09:40:00,184.57,184.87,184.43,184.82,4480.0,118.377,118.5694,118.2872,118.5374,4480.0
2017-02-27 09:45:00,184.74,184.87,184.67,184.87,1434.0,118.4861,118.5694,118.4412,118.5694,1434.0
2017-02-27 09:50:00,184.82,185.02,184.8,185.02,6268.0,118.5374,118.6656,118.5245,118.6656,6268.0
2017-02-27 09:55:00,184.99,185.12,184.93,185.07,5650.0,118.6464,118.7298,118.6079,118.6977,5650.0
2017-02-27 10:00:00,185.03,185.15,184.91,185.06,11916.0,118.6721,118.749,118.5951,118.6913,11916.0
2017-02-27 10:05:00,185.17,185.29,185.16,185.23,5018.0,118.7618,118.8388,118.7554,118.8003,5018.0
2017-02-27 10:10:00,185.22,185.45,185.15,185.45,4518.0,118.7939,118.9414,118.749,118.9414,4518.0
2017-02-27 10:15:00,185.42,185.5,185.24,185.48,8702.0,118.9222,118.9735,118.8067,118.9607,8702.0
2017-02-27 10:20:00,185.45,185.85,185.44,185.84,7275.0,118.9414,119.198,118.935,119.1916,7275.0
2017-02-27 10:25:00,185.82,186.15,185.68,186.15,20388.0,119.1787,119.3904,119.0889,119.3904,20388.0
2017-02-27 10:30:00,186.19,186.38,186.09,186.38,8795.0,119.416,119.5379,119.3519,119.5379,8795.0
2017-02-27 10:35:00,186.28,186.67,186.27,186.62,11132.0,119.4738,119.7239,119.4674,119.6918,11132.0
2017-02-27 10:40:00,186.54,186.85,186.48,186.85,6357.0,119.6405,119.8393,119.602,119.8393,6357.0
2017-02-27 10:45:00,186.81,187.32,186.81,187.21,21477.0,119.8137,120.1408,119.8137,120.0702,21477.0
2017-02-27 10:50:00,187.16,187.35,187.06,187.16,18250.0,120.0382,120.16,119.974,120.0382,18250.0
2017-02-27 10:55:00,187.15,187.23,186.97,187.04,13077.0,120.0318,120.0831,119.9163,119.9612,13077.0
2017-02-27 11:00:00,187.04,187.04,186.92,187.0,24254.0,119.9612,119.9612,119.8842,119.9355,24254.0
2017-02-27 11:05:00,187.0,187.03,186.92,187.02,15121.0,119.9355,119.9548,119.8842,119.9484,15121.0
2017-02-27 11:10:00,187.04,187.08,186.83,187.01,24113.0,119.9612,119.9869,119.8265,119.942,24113.0
2017-02-27 11:15:00,187.01,187.02,186.84,186.93,14918.0,119.942,119.9484,119.8329,119.8907,14918.0
2017-02-27 11:20:00,186.92,187.14,186.88,187.14,10272.0,119.8842,120.0253,119.8586,120.0253,10272.0
2017-02-27 11:25:00,187.09,187.29,187.01,187.28,6921.0,119.9933,120.1215,119.942,120.1151,6921.0
2017-02-27 11:30:00,187.32,187.33,187.14,187.15,8998.0,120.1408,120.1472,120.0253,120.0318,8998.0
2017-02-27 11:35:00,187.18,187.24,187.02,187.02,10511.0,120.051,120.0895,119.9484,119.9484,10511.0
2017-02-27 11:40:00,187.01,187.16,186.96,187.14,6837.0,119.942,120.0382,119.9099,120.0253,6837.0
2017-02-27 11:45:00,187.12,187.17,187.08,187.15,8854.0,120.0125,120.0446,119.9869,120.0318,8854.0
2017-02-27 11:50:00,187.15,187.15,186.84,186.84,11096.0,120.0318,120.0318,119.8329,119.8329,11096.0
2017-02-27 11:55:00,186.81,186.97,186.72,186.9,9010.0,119.8137,119.9163,119.756,119.8714,9010.0
2017-02-27 12:00:00,186.92,186.98,186.84,186.95,9962.0,119.8842,119.9227,119.8329,119.9035,9962.0
2017-02-27 12:05:00,186.91,186.97,186.84,186.84,9211.0,119.8778,119.9163,119.8329,119.8329,9211.0
2017-02-27 12:10:00,186.84,186.87,186.62,186.63,9412.0,119.8329,119.8522,119.6918,119.6982,9412.0
2017-02-27 12:15:00,186.63,186.78,186.55,186.55,7069.0,119.6982,119.7944,119.6469,119.6469,7069.0
2017-02-27 12:20:00,186.52,186.66,186.44,186.48,7142.0,119.6277,119.7175,119.5764,119.602,7142.0
2017-02-27 12:25:00,186.43,186.52,186.38,186.47,10435.0,119.57,119.6277,119.5379,119.5956,10435.0
2017-02-27 12:30:00,186.49,186.58,186.47,186.55,7106.0,119.6085,119.6662,119.5956,119.6469,7106.0
2017-02-27 12:35:00,186.56,186.63,186.5,186.62,7442.0,119.6533,119.6982,119.6149,119.6918,7442.0
2017-02-27 12:40:00,186.63,186.65,186.54,186.54,10544.0,119.6982,119.7111,119.6405,119.6405,10544.0
2017-02-27 12:45:00,186.56,186.59,186.52,186.55,4295.0,119.6533,119.6726,119.6277,119.6469,4295.0
2017-02-27 12:50:00,186.59,186.61,186.48,186.48,4659.0,119.6726,119.6854,119.602,119.602,4659.0
2017-02-27 12:55:00,186.48,186.53,186.37,186.52,13164.0,119.602,119.6341,119.5315,119.6277,13164.0
2017-02-27 13:00:00,186.51,186.57,186.48,186.57,7440.0,119.6213,119.6598,119.602,119.6598,7440.0
2017-02-27 13:05:00,186.55,186.61,186.55,186.6,7173.0,119.6469,119.6854,119.6469,119.679,7173.0
2017-02-27 13:10:00,186.6,186.66,186.59,186.6,5554.0,119.679,119.7175,119.6726,119.679,5554.0
2017-02-27 13:15:00,186.59,186.59,186.52,186.58,5635.0,119.6726,119.6726,119.6277,119.6662,5635.0
2017-02-27 13:20:00,186.6,186.63,186.54,186.58,9531.0,119.679,119.6982,119.6405,119.6662,9531.0
2017-02-27 13:25:00,186.6,186.68,186.51,186.53,38996.0,119.679,119.7303,119.6213,119.6341,38996.0
2017-02-27 13:30:00,186.47,186.66,186.47,186.59,13100.0,119.5956,119.7175,119.5956,119.6726,13100.0
2017-02-27 13:35:00,186.59,186.59,186.42,186.5,22600.0,119.6726,119.6726,119.5636,119.6149,22600.0
2017-02-27 13:40:00,186.48,186.49,186.37,186.44,11073.0,119.602,119.6085,119.5315,119.5764,11073.0
2017-02-27 13:45:00,186.43,186.53,186.43,186.5,6246.0,119.57,119.6341,119.57,119.6149,6246.0
2017-02-27 13:50:00,186.48,186.51,186.37,186.4,7314.0,119.602,119.6213,119.5315,119.5507,7314.0
2017-02-27 13:55:00,186.4,186.45,186.37,186.41,6358.0,119.5507,119.5828,119.5315,119.5571,6358.0
2017-02-27 14:00:00,186.4,186.43,186.32,186.34,8300.0,119.5507,119.57,119.4994,119.5122,8300.0
2017-02-27 14:05:00,186.32,186.33,186.06,186.13,25921.0,119.4994,119.5058,119.3327,119.3776,25921.0
2017-02-27 14:10:00,186.14,186.16,186.06,186.13,29665.0,119.384,119.3968,119.3327,119.3776,29665.0
2017-02-27 14:15:00,186.15,186.37,186.13,186.37,14200.0,119.3904,119.5315,119.3776,119.5315,14200.0
2017-02-27 14:20:00,186.37,186.38,186.3,186.38,6555.0,119.5315,119.5379,119.4866,119.5379,6555.0
2017-02-27 14:25:00,186.41,186.5,186.36,186.45,6966.0,119.5571,119.6149,119.5251,119.5828,6966.0
2017-02-27 14:30:00,186.47,186.71,186.47,186.63,8779.0,119.5956,119.7496,119.5956,119.6982,8779.0
2017-02-27 14:35:00,186.62,186.66,186.6,186.62,5600.0,119.6918,119.7175,119.679,119.6918,5600.0
2017-02-27 14:40:00,186.61,186.71,186.6,186.67,10607.0,119.6854,119.7496,119.679,119.7239,10607.0
2017-02-27 14:45:00,186.65,186.66,186.55,186.58,6214.0,119.7111,119.7175,119.6469,119.6662,6214.0
2017-02-27 14:50:00,186.55,186.56,186.47,186.56,4872.0,119.6469,119.6533,119.5956,119.6533,4872.0
2017-02-27 14:55:00,186.54,186.63,186.54,186.57,12376.0,119.6405,119.6982,119.6405,119.6598,12376.0
2017-02-27 15:00:00,186.56,186.69,186.56,186.68,2900.0,119.6533,119.7367,119.6533,119.7303,2900.0
2017-02-27 15:05:00,186.68,186.69,186.57,186.58,8197.0,119.7303,119.7367,119.6598,119.6662,8197.0
2017-02-27 15:10:00,186.56,186.62,186.47,186.62,7476.0,119.6533,119.6918,119.5956,119.6918,7476.0
2017-02-27 15:15:00,186.62,186.79,186.61,186.78,5501.0,119.6918,119.8009,119.6854,119.7944,5501.0
2017-02-27 15:20:00,186.78,186.92,186.78,186.8,12412.0,119.7944,119.8842,119.7944,119.8073,12412.0
2017-02-27 15:25:00,186.79,186.79,186.59,186.73,11812.0,119.8009,119.8009,119.6726,119.7624,11812.0
2017-02-27 15:30:00,186.71,186.81,186.71,186.79,16304.0,119.7496,119.8137,119.7496,119.8009,16304.0
2017-02-27 15:35:00,186.79,186.81,186.71,186.8,16560.0,119.8009,119.8137,119.7496,119.8073,16560.0
2017-02-27 15:40:00,186.8,186.81,186.69,186.74,32392.0,119.8073,119.8137,119.7367,119.7688,32392.0
2017-02-27 15:45:00,186.74,186.74,186.6,186.61,38724.0,119.7688,119.7688,119.679,119.6854,38724.0
2017-02-27 15:50:00,186.61,186.61,186.35,186.35,57828.0,119.6854,119.6854,119.5187,119.5187,57828.0
2017-02-27 15:55:00,186.38,186.38,186.21,186.24,66347.0,119.5379,119.5379,119.4289,119.4481,66347.0
2017-02-28 09:30:00,185.67,186.37,185.2,185.42,43086.0,119.0825,119.5315,118.7811,118.9222,43086.0
2017-02-28 09:35:00,185.4,185.58,185.01,185.25,15086.0,118.9094,119.0248,118.6592,118.8132,15086.0
2017-02-28 09:40:00,185.24,185.48,184.71,185.25,31415.0,118.8067,118.9607,118.4668,118.8132,31415.0
2017-02-28 09:45:00,185.13,185.13,184.53,184.64,12503.0,118.7362,118.7362,118.3514,118.4219,12503.0
2017-02-28 09:50:00,184.57,184.89,184.53,184.75,10000.0,118.377,118.5823,118.3514,118.4925,10000.0
2017-02-28 09:55:00,184.88,184.91,184.61,184.82,5400.0,118.5759,118.5951,118.4027,118.5374,5400.0
2017-02-28 10:00:00,184.77,184.89,184.68,184.89,6476.0,118.5053,118.5823,118.4476,118.5823,6476.0
2017-02-28 10:05:00,184.99,185.26,184.93,185.06,9348.0,118.6464,118.8196,118.6079,118.6913,9348.0
2017-02-28 10:10:00,185.09,185.67,184.95,185.67,7089.0,118.7105,119.0825,118.6207,119.0825,7089.0
2017-02-28 10:15:00,185.62,185.64,185.37,185.41,3593.0,119.0505,119.0633,118.8901,118.9158,3593.0
2017-02-28 10:20:00,185.4,185.42,185.0,185.0,12314.0,118.9094,118.9222,118.6528,118.6528,12314.0
2017-02-28 10:25:00,185.03,185.04,184.85,184.99,3500.0,118.6721,118.6785,118.5566,118.6464,3500.0
2017-02-28 10:30:00,185.04,185.3,185.01,185.13,4693.0,118.6785,118.8452,118.6592,118.7362,4693.0
2017-02-28 10:35:00,185.11,185.14,185.02,185.02,2600.0,118.7234,118.7426,118.6656,118.6656,2600.0
2017-02-28 10:40:00,185.05,185.32,185.03,185.25,8824.0,118.6849,118.8581,118.6721,118.8132,8824.0
2017-02-28 10:45:00,185.33,185.42,185.2,185.23,9702.0,118.8645,118.9222,118.7811,118.8003,9702.0
2017-02-28 10:50:00,185.26,185.26,184.96,184.96,9609.0,118.8196,118.8196,118.6272,118.6272,9609.0
2017-02-28 10:55:00,184.96,185.04,184.77,184.77,6500.0,118.6272,118.6785,118.5053,118.5053,6500.0
2017-02-28 11:00:00,184.76,184.96,184.75,184.81,6335.0,118.4989,118.6272,118.4925,118.531,6335.0
2017-02-28 11:05:00,184.81,184.98,184.8,184.82,8202.0,118.531,118.64,118.5245,118.5374,8202.0
2017-02-28 11:10:00,184.87,184.87,184.57,184.65,6103.0,118.5694,118.5694,118.377,118.4283,6103.0
2017-02-28 11:15:00,184.65,184.65,184.43,184.44,5973.0,118.4283,118.4283,118.2872,118.2936,5973.0
2017-02-28 11:20:00,184.5,184.9,184.49,184.81,3840.0,118.3321,118.5887,118.3257,118.531,3840.0
2017-02-28 11:25:00,184.78,184.97,184.78,184.88,5279.0,118.5117,118.6336,118.5117,118.5759,5279.0
2017-02-28 11:30:00,184.85,184.85,184.62,184.72,3556.0,118.5566,118.5566,118.4091,118.4732,3556.0
2017-02-28 11:35:00,184.76,184.88,184.73,184.82,3900.0,118.4989,118.5759,118.4796,118.5374,3900.0
2017-02-28 11:40:00,184.79,184.79,184.64,184.72,4095.0,118.5181,118.5181,118.4219,118.4732,4095.0
2017-02-28 11:45:00,184.72,184.75,184.46,184.46,4605.0,118.4732,118.4925,118.3065,118.3065,4605.0
2017-02-28 11:50:00,184.53,184.54,184.4,184.52,10918.0,118.3514,118.3578,118.268,118.345,10918.0
2017-02-28 11:55:00,184.55,184.59,184.43,184.45,6042.0,118.3642,118.3899,118.2872,118.3001,6042.0
2017-02-28 12:00:00,184.42,184.47,184.39,184.39,2308.0,118.2808,118.3129,118.2616,118.2616,2308.0
2017-02-28 12:05:00,184.37,184.45,184.31,184.37,7767.0,118.2488,118.3001,118.2103,118.2488,7767.0
2017-02-28 12:10:00,184.37,184.55,184.36,184.49,3982.0,118.2488,118.3642,118.2423,118.3257,3982.0
2017-02-28 12:15:00,184.65,184.68,184.54,184.66,4915.0,118.4283,118.4476,118.3578,118.4348,4915.0
2017-02-28 12:20:00,184.63,184.63,184.39,184.39,4842.0,118.4155,118.4155,118.2616,118.2616,4842.0
2017-02-28 12:25:00,184.42,184.49,184.32,184.4,7008.0,118.2808,118.3257,118.2167,118.268,7008.0
2017-02-28 12:30:00,184.39,184.56,184.3,184.49,7267.0,118.2616,118.3706,118.2039,118.3257,7267.0
2017-02-28 12:35:00,184.48,184.55,184.4,184.44,3278.0,118.3193,118.3642,118.268,118.2936,3278.0
2017-02-28 12:40:00,184.45,184.62,184.45,184.62,4205.0,118.3001,118.4091,118.3001,118.4091,4205.0
2017-02-28 12:45:00,184.62,184.64,184.48,184.48,3155.0,118.4091,118.4219,118.3193,118.3193,3155.0
2017-02-28 12:50:00,184.53,184.57,184.39,184.45,5432.0,118.3514,118.377,118.2616,118.3001,5432.0
2017-02-28 12:55:00,184.45,184.5,184.39,184.39,6642.0,118.3001,118.3321,118.2616,118.2616,6642.0
2017-02-28 13:00:00,184.38,184.43,184.21,184.22,2246.0,118.2552,118.2872,118.1461,118.1525,2246.0
2017-02-28 13:05:00,184.2,184.2,184.0,184.0,7259.0,118.1397,118.1397,118.0114,118.0114,7259.0
2017-02-28 13:10:00,183.99,183.99,183.86,183.92,8342.0,118.005,118.005,117.9217,117.9601,8342.0
2017-02-28 13:15:00,183.95,183.95,183.67,183.74,17528.0,117.9794,117.9794,117.7998,117.8447,17528.0
2017-02-28 13:20:00,183.73,183.78,183.61,183.69,16262.0,117.8383,117.8703,117.7613,117.8126,16262.0
2017-02-28 13:25:00,183.72,183.72,183.39,183.5,4656.0,117.8319,117.8319,117.6202,117.6908,4656.0
2017-02-28 13:30:00,183.5,183.5,183.33,183.33,6702.0,117.6908,117.6908,117.5817,117.5817,6702.0
2017-02-28 13:35:00,183.39,183.41,183.22,183.22,13682.0,117.6202,117.633,117.5112,117.5112,13682.0
2017-02-28 13:40:00,183.21,183.23,182.95,183.03,25189.0,117.5048,117.5176,117.338,117.3893,25189.0
2017-02-28 13:45:00,183.1,183.1,182.82,182.87,9181.0,117.4342,117.4342,117.2546,117.2867,9181.0
2017-02-28 13:50:00,182.88,182.88,182.79,182.88,15897.0,117.2931,117.2931,117.2354,117.2931,15897.0
2017-02-28 13:55:00,182.86,183.03,182.86,182.9,9223.0,117.2803,117.3893,117.2803,117.3059,9223.0
2017-02-28 14:00:00,182.93,183.07,182.93,182.93,8883.0,117.3252,117.415,117.3252,117.3252,8883.0
2017-02-28 14:05:00,182.99,183.2,182.97,183.14,9578.0,117.3637,117.4984,117.3508,117.4599,9578.0
2017-02-28 14:10:00,183.17,183.43,183.1,183.4,15900.0,117.4791,117.6459,117.4342,117.6266,15900.0
2017-02-28 14:15:00,183.44,183.61,183.39,183.39,11983.0,117.6523,117.7613,117.6202,117.6202,11983.0
2017-02-28 14:20:00,183.37,183.44,183.28,183.3,6146.0,117.6074,117.6523,117.5497,117.5625,6146.0
2017-02-28 14:25:00,183.33,183.63,183.32,183.57,10729.0,117.5817,117.7741,117.5753,117.7357,10729.0
2017-02-28 14:30:00,183.62,183.67,183.45,183.45,6001.0,117.7677,117.7998,117.6587,117.6587,6001.0
2017-02-28 14:35:00,183.48,183.64,183.46,183.63,10240.0,117.6779,117.7806,117.6651,117.7741,10240.0
2017-02-28 14:40:00,183.61,183.76,183.53,183.72,6024.0,117.7613,117.8575,117.71,117.8319,6024.0
2017-02-28 14:45:00,183.78,183.79,183.65,183.65,12899.0,117.8703,117.8768,117.787,117.787,12899.0
2017-02-28 14:50:00,183.65,183.7,183.62,183.67,5562.0,117.787,117.819,117.7677,117.7998,5562.0
2017-02-28 14:55:00,183.67,183.74,183.65,183.65,9104.0,117.7998,117.8447,117.787,117.787,9104.0
2017-02-28 15:00:00,183.61,183.76,183.56,183.75,7650.0,117.7613,117.8575,117.7292,117.8511,7650.0
2017-02-28 15:05:00,183.82,183.9,183.78,183.83,6151.0,117.896,117.9473,117.8703,117.9024,6151.0
2017-02-28 15:10:00,183.83,184.07,183.83,184.03,17354.0,117.9024,118.0563,117.9024,118.0307,17354.0
2017-02-28 15:15:00,184.02,184.08,183.9,183.97,7781.0,118.0243,118.0628,117.9473,117.9922,7781.0
2017-02-28 15:20:00,183.97,183.97,183.77,183.77,23882.0,117.9922,117.9922,117.8639,117.8639,23882.0
2017-02-28 15:25:00,183.77,183.88,183.69,183.8,26887.0,117.8639,117.9345,117.8126,117.8832,26887.0
2017-02-28 15:30:00,183.76,183.97,183.66,183.94,27003.0,117.8575,117.9922,117.7934,117.973,27003.0
2017-02-28 15:35:00,183.95,184.19,183.92,183.97,27462.0,117.9794,118.1333,117.9601,117.9922,27462.0
2017-02-28 15:40:00,183.97,184.16,183.76,184.11,44680.0,117.9922,118.1141,117.8575,118.082,44680.0
2017-02-28 15:45:00,184.15,184.36,184.07,184.33,61402.0,118.1077,118.2423,118.0563,118.2231,61402.0
2017-02-28 15:50:00,184.33,184.35,184.3,184.35,44537.0,118.2231,118.2359,118.2039,118.2359,44537.0
2017-02-28 15:55:00,184.35,184.44,184.1,184.4,164320.0,118.2359,118.2936,118.0756,118.268,164320.0
2017-03-01 09:30:00,184.27,184.27,183.28,183.55,45231.0,118.1846,118.1846,117.5497,117.7228,45231.0
2017-03-01 09:35:00,183.44,184.43,183.44,183.72,24706.0,117.6523,118.2872,117.6523,117.8319,24706.0
2017-03-01 09:40:00,183.72,183.98,183.23,183.41,20602.0,117.8319,117.9986,117.5176,117.633,20602.0
2017-03-01 09:45:00,183.42,184.0,183.42,183.9,20650.0,117.6395,118.0114,117.6395,117.9473,20650.0
2017-03-01 09:50:00,183.81,183.83,183.43,183.47,16980.0,117.8896,117.9024,117.6459,117.6715,16980.0
2017-03-01 09:55:00,183.5,183.57,183.21,183.46,11360.0,117.6908,117.7357,117.5048,117.6651,11360.0
2017-03-01 10:00:00,183.42,183.8,183.34,183.77,66528.0,117.6395,117.8832,117.5881,117.8639,66528.0
2017-03-01 10:05:00,183.82,183.95,183.73,183.89,6638.0,117.896,117.9794,117.8383,117.9409,6638.0
2017-03-01 10:10:00,183.94,184.14,183.82,184.07,12018.0,117.973,118.1012,117.896,118.0563,12018.0
2017-03-01 10:15:00,184.1,184.11,183.96,184.0,6290.0,118.0756,118.082,117.9858,118.0114,6290.0
2017-03-01 10:20:00,183.91,183.97,183.73,183.9,15651.0,117.9537,117.9922,117.8383,117.9473,15651.0
2017-03-01 10:25:00,183.99,184.34,183.99,184.22,6955.0,118.005,118.2295,118.005,118.1525,6955.0
2017-03-01 10:30:00,184.2,184.29,184.0,184.29,5593.0,118.1397,118.1974,118.0114,118.1974,5593.0
2017-03-01 10:35:00,184.35,184.63,184.33,184.55,10570.0,118.2359,118.4155,118.2231,118.3642,10570.0
2017-03-01 10:40:00,184.62,184.88,184.52,184.68,10519.0,118.4091,118.5759,118.345,118.4476,10519.0
2017-03-01 10:45:00,184.61,184.64,184.12,184.14,6726.0,118.4027,118.4219,118.0884,118.1012,6726.0
2017-03-01 10:50:00,184.11,184.15,183.88,184.15,16020.0,118.082,118.1077,117.9345,118.1077,16020.0
2017-03-01 10:55:00,184.1,184.15,184.0,184.13,6742.0,118.0756,118.1077,118.0114,118.0948,6742.0
2017-03-01 11:00:00,184.1,184.15,184.0,184.05,15066.0,118.0756,118.1077,118.0114,118.0435,15066.0
2017-03-01 11:05:00,184.09,184.13,183.96,184.0,16818.0,118.0692,118.0948,117.9858,118.0114,16818.0
2017-03-01 11:10:00,184.01,184.22,184.0,184.21,10906.0,118.0179,118.1525,118.0114,118.1461,10906.0
2017-03-01 11:15:00,184.16,184.16,183.98,184.1,16574.0,118.1141,118.1141,117.9986,118.0756,16574.0
2017-03-01 11:20:00,184.1,184.23,184.09,184.2,6402.0,118.0756,118.159,118.0692,118.1397,6402.0
2017-03-01 11:25:00,184.17,184.27,183.94,184.0,34124.0,118.1205,118.1846,117.973,118.0114,34124.0
2017-03-01 11:30:00,183.93,184.15,183.93,184.0,12650.0,117.9666,118.1077,117.9666,118.0114,12650.0
2017-03-01 11:35:00,184.0,184.11,184.0,184.0,23703.0,118.0114,118.082,118.0114,118.0114,23703.0
2017-03-01 11:40:00,184.08,184.15,183.99,184.05,111255.0,118.0628,118.1077,118.005,118.0435,111255.0
2017-03-01 11:45:00,184.02,184.11,183.87,184.05,18868.0,118.0243,118.082,117.9281,118.0435,18868.0
2017-03-01 11:50:00,184.05,184.05,183.83,183.97,21595.0,118.0435,118.0435,117.9024,117.9922,21595.0
2017-03-01 11:55:00,184.01,184.12,183.96,183.99,8713.0,118.0179,118.0884,117.9858,118.005,8713.0
2017-03-01 12:00:00,184.03,184.3,184.0,184.27,16609.0,118.0307,118.2039,118.0114,118.1846,16609.0
2017-03-01 12:05:00,184.3,184.37,184.08,184.3,11957.0,118.2039,118.2488,118.0628,118.2039,11957.0
2017-03-01 12:10:00,184.34,184.6,184.31,184.55,7100.0,118.2295,118.3963,118.2103,118.3642,7100.0
2017-03-01 12:15:00,184.55,184.62,184.44,184.55,4175.0,118.3642,118.4091,118.2936,118.3642,4175.0
2017-03-01 12:20:00,184.62,184.79,184.61,184.75,3205.0,118.4091,118.5181,118.4027,118.4925,3205.0
2017-03-01 12:25:00,184.84,184.85,184.66,184.74,4663.0,118.5502,118.5566,118.4348,118.4861,4663.0
2017-03-01 12:30:00,184.61,184.7,184.54,184.59,4017.0,118.4027,118.4604,118.3578,118.3899,4017.0
2017-03-01 12:35:00,184.58,184.71,184.55,184.67,7300.0,118.3834,118.4668,118.3642,118.4412,7300.0
2017-03-01 12:40:00,184.67,184.67,184.32,184.37,21622.0,118.4412,118.4412,118.2167,118.2488,21622.0
2017-03-01 12:45:00,184.36,184.39,184.04,184.16,31634.0,118.2423,118.2616,118.0371,118.1141,31634.0
2017-03-01 12:50:00,184.21,184.5,184.2,184.5,8174.0,118.1461,118.3321,118.1397,118.3321,8174.0
2017-03-01 12:55:00,184.48,184.55,184.39,184.39,3652.0,118.3193,118.3642,118.2616,118.2616,3652.0
2017-03-01 13:00:00,184.34,184.34,184.15,184.15,5000.0,118.2295,118.2295,118.1077,118.1077,5000.0
2017-03-01 13:05:00,184.18,184.34,184.05,184.34,7076.0,118.1269,118.2295,118.0435,118.2295,7076.0
2017-03-01 13:10:00,184.34,184.6,184.33,184.5,4850.0,118.2295,118.3963,118.2231,118.3321,4850.0
2017-03-01 13:15:00,184.5,184.64,184.42,184.49,9945.0,118.3321,118.4219,118.2808,118.3257,9945.0
2017-03-01 13:20:00,184.44,184.45,184.17,184.19,13282.0,118.2936,118.3001,118.1205,118.1333,13282.0
2017-03-01 13:25:00,184.31,184.31,184.06,184.22,6258.0,118.2103,118.2103,118.0499,118.1525,6258.0
2017-03-01 13:30:00,184.21,184.35,184.14,184.14,12386.0,118.1461,118.2359,118.1012,118.1012,12386.0
2017-03-01 13:35:00,184.23,184.3,184.17,184.17,7413.0,118.159,118.2039,118.1205,118.1205,7413.0
2017-03-01 13:40:00,184.15,184.15,183.96,183.99,13599.0,118.1077,118.1077,117.9858,118.005,13599.0
2017-03-01 13:45:00,184.0,184.11,183.97,184.1,15417.0,118.0114,118.082,117.9922,118.0756,15417.0
2017-03-01 13:50:00,184.06,184.06,183.97,184.03,10666.0,118.0499,118.0499,117.9922,118.0307,10666.0
2017-03-01 13:55:00,184.0,184.03,183.56,183.56,9183.0,118.0114,118.0307,117.7292,117.7292,9183.0
2017-03-01 14:00:00,183.61,183.72,183.35,183.35,16105.0,117.7613,117.8319,117.5946,117.5946,16105.0
2017-03-01 14:05:00,183.47,183.68,183.47,183.61,11261.0,117.6715,117.8062,117.6715,117.7613,11261.0
2017-03-01 14:10:00,183.61,183.75,183.61,183.75,9350.0,117.7613,117.8511,117.7613,117.8511,9350.0
2017-03-01 14:15:00,183.76,183.98,183.75,183.9,12386.0,117.8575,117.9986,117.8511,117.9473,12386.0
2017-03-01 14:20:00,183.85,184.0,183.83,183.96,17465.0,117.9152,118.0114,117.9024,117.9858,17465.0
2017-03-01 14:25:00,183.92,183.99,183.84,183.96,9008.0,117.9601,118.005,117.9088,117.9858,9008.0
2017-03-01 14:30:00,183.97,183.98,183.7,183.77,17506.0,117.9922,117.9986,117.819,117.8639,17506.0
2017-03-01 14:35:00,183.78,183.78,183.56,183.66,8580.0,117.8703,117.8703,117.7292,117.7934,8580.0
2017-03-01 14:40:00,183.7,183.71,183.46,183.55,11139.0,117.819,117.8255,117.6651,117.7228,11139.0
2017-03-01 14:45:00,183.52,183.52,183.31,183.35,16424.0,117.7036,117.7036,117.5689,117.5946,16424.0
2017-03-01 14:50:00,183.39,183.4,183.15,183.18,18194.0,117.6202,117.6266,117.4663,117.4855,18194.0
2017-03-01 14:55:00,183.18,183.24,182.96,183.02,46183.0,117.4855,117.524,117.3444,117.3829,46183.0
2017-03-01 15:00:00,183.07,183.12,182.93,183.08,29353.0,117.415,117.447,117.3252,117.4214,29353.0
2017-03-01 15:05:00,183.09,183.12,182.63,182.66,27487.0,117.4278,117.447,117.1328,117.152,27487.0
2017-03-01 15:10:00,182.66,182.7,182.5,182.51,17629.0,117.152,117.1777,117.0494,117.0558,17629.0
2017-03-01 15:15:00,182.54,182.87,182.5,182.87,18715.0,117.0751,117.2867,117.0494,117.2867,18715.0
2017-03-01 15:20:00,182.87,182.97,182.71,182.8,18006.0,117.2867,117.3508,117.1841,117.2418,18006.0
2017-03-01 15:25:00,182.81,182.83,182.46,182.53,17490.0,117.2482,117.261,117.0237,117.0686,17490.0
2017-03-01 15:30:00,182.53,182.69,182.51,182.66,18733.0,117.0686,117.1713,117.0558,117.152,18733.0
2017-03-01 15:35:00,182.68,182.74,182.67,182.72,13779.0,117.1648,117.2033,117.1584,117.1905,13779.0
2017-03-01 15:40:00,182.72,182.77,182.68,182.74,29680.0,117.1905,117.2226,117.1648,117.2033,29680.0
2017-03-01 15:45:00,182.75,182.76,182.61,182.65,28164.0,117.2097,117.2162,117.1199,117.1456,28164.0
2017-03-01 15:50:00,182.65,182.69,182.41,182.44,34240.0,117.1456,117.1713,116.9917,117.0109,34240.0
2017-03-01 15:55:00,182.43,182.57,182.22,182.5,68816.0,117.0045,117.0943,116.8698,117.0494,68816.0
2017-03-02 09:30:00,181.99,182.47,181.58,181.76,22035.0,116.7223,117.0302,116.4593,116.5748,22035.0
2017-03-02 09:35:00,181.75,182.19,181.5,182.19,5903.0,116.5684,116.8506,116.408,116.8506,5903.0
2017-03-02 09:40:00,182.2,182.29,181.81,182.01,3985.0,116.857,116.9147,116.6069,116.7351,3985.0
2017-03-02 09:45:00,182.0,182.16,181.83,182.0,10042.0,116.7287,116.8313,116.6197,116.7287,10042.0
2017-03-02 09:50:00,182.0,182.15,181.78,182.15,6809.0,116.7287,116.8249,116.5876,116.8249,6809.0
2017-03-02 09:55:00,182.15,182.37,181.97,182.11,12842.0,116.8249,116.966,116.7095,116.7993,12842.0
2017-03-02 10:00:00,182.0,182.56,182.0,182.38,9928.0,116.7287,117.0879,116.7287,116.9724,9928.0
2017-03-02 10:05:00,182.31,182.31,181.88,182.08,11539.0,116.9275,116.9275,116.6518,116.78,11539.0
2017-03-02 10:10:00,182.04,182.08,181.55,181.55,9245.0,116.7544,116.78,116.4401,116.4401,9245.0
2017-03-02 10:15:00,181.56,181.6,181.26,181.41,18694.0,116.4465,116.4722,116.2541,116.3503,18694.0
2017-03-02 10:20:00,181.36,181.49,181.02,181.19,9360.0,116.3182,116.4016,116.1002,116.2092,9360.0
2017-03-02 10:25:00,181.24,181.42,181.11,181.11,13559.0,116.2413,116.3567,116.1579,116.1579,13559.0
2017-03-02 10:30:00,181.13,181.3,181.02,181.02,16534.0,116.1707,116.2798,116.1002,116.1002,16534.0
2017-03-02 10:35:00,181.0,181.13,180.64,180.66,29524.0,116.0873,116.1707,115.8565,115.8693,29524.0
2017-03-02 10:40:00,180.68,180.74,180.13,180.29,27472.0,115.8821,115.9206,115.5294,115.632,27472.0
2017-03-02 10:45:00,180.2,180.3,180.0,180.12,40850.0,115.5743,115.6384,115.446,115.5229,40850.0
2017-03-02 10:50:00,180.12,180.66,180.05,180.59,14324.0,115.5229,115.8693,115.4781,115.8244,14324.0
2017-03-02 10:55:00,180.63,180.68,180.48,180.6,7972.0,115.85,115.8821,115.7538,115.8308,7972.0
2017-03-02 11:00:00,180.62,181.04,180.56,181.04,8905.0,115.8436,116.113,115.8051,116.113,8905.0
2017-03-02 11:05:00,180.98,181.04,180.85,181.03,27120.0,116.0745,116.113,115.9911,116.1066,27120.0
2017-03-02 11:10:00,181.0,181.09,180.75,180.91,10925.0,116.0873,116.1451,115.927,116.0296,10925.0
2017-03-02 11:15:00,180.92,180.92,180.64,180.64,4821.0,116.036,116.036,115.8565,115.8565,4821.0
2017-03-02 11:20:00,180.68,180.76,180.47,180.61,8695.0,115.8821,115.9334,115.7474,115.8372,8695.0
2017-03-02 11:25:00,180.61,180.61,180.41,180.6,5935.0,115.8372,115.8372,115.7089,115.8308,5935.0
2017-03-02 11:30:00,180.64,180.64,180.39,180.56,8512.0,115.8565,115.8565,115.6961,115.8051,8512.0
2017-03-02 11:35:00,180.5,180.5,180.13,180.14,7817.0,115.7667,115.7667,115.5294,115.5358,7817.0
2017-03-02 11:40:00,180.13,180.2,179.96,180.11,19640.0,115.5294,115.5743,115.4203,115.5165,19640.0
2017-03-02 11:45:00,180.13,180.17,179.74,179.74,8150.0,115.5294,115.555,115.2792,115.2792,8150.0
2017-03-02 11:50:00,179.72,180.05,179.7,180.04,12564.0,115.2664,115.4781,115.2536,115.4716,12564.0
2017-03-02 11:55:00,179.97,179.99,179.61,179.8,16942.0,115.4267,115.4396,115.1958,115.3177,16942.0
2017-03-02 12:00:00,179.88,180.13,179.83,180.13,9175.0,115.369,115.5294,115.3369,115.5294,9175.0
2017-03-02 12:05:00,180.14,180.16,179.78,179.79,5680.0,115.5358,115.5486,115.3049,115.3113,5680.0
2017-03-02 12:10:00,179.77,179.98,179.68,179.89,8020.0,115.2985,115.4332,115.2407,115.3754,8020.0
2017-03-02 12:15:00,179.91,180.05,179.88,179.88,6417.0,115.3883,115.4781,115.369,115.369,6417.0
2017-03-02 12:20:00,179.87,179.87,179.6,179.69,6007.0,115.3626,115.3626,115.1894,115.2472,6007.0
2017-03-02 12:25:00,179.7,179.82,179.68,179.74,5047.0,115.2536,115.3305,115.2407,115.2792,5047.0
2017-03-02 12:30:00,179.8,179.96,179.78,179.88,6905.0,115.3177,115.4203,115.3049,115.369,6905.0
2017-03-02 12:35:00,179.83,180.21,179.81,180.14,7606.0,115.3369,115.5807,115.3241,115.5358,7606.0
2017-03-02 12:40:00,180.13,180.18,179.95,179.95,14766.0,115.5294,115.5614,115.4139,115.4139,14766.0
2017-03-02 12:45:00,179.98,180.02,179.93,179.97,3918.0,115.4332,115.4588,115.4011,115.4267,3918.0
2017-03-02 12:50:00,179.96,179.99,179.85,179.95,7551.0,115.4203,115.4396,115.3498,115.4139,7551.0
2017-03-02 12:55:00,179.95,180.05,179.85,179.85,14411.0,115.4139,115.4781,115.3498,115.3498,14411.0
2017-03-02 13:00:00,179.9,180.02,179.9,179.99,23193.0,115.3818,115.4588,115.3818,115.4396,23193.0
2017-03-02 13:05:00,180.01,180.26,180.0,180.25,9903.0,115.4524,115.6127,115.446,115.6063,9903.0
2017-03-02 13:10:00,180.19,180.22,180.09,180.15,6120.0,115.5678,115.5871,115.5037,115.5422,6120.0
2017-03-02 13:15:00,180.17,180.27,180.12,180.13,7467.0,115.555,115.6192,115.5229,115.5294,7467.0
2017-03-02 13:20:00,180.04,180.18,179.93,180.18,13181.0,115.4716,115.5614,115.4011,115.5614,13181.0
2017-03-02 13:25:00,180.2,180.2,179.97,180.0,4404.0,115.5743,115.5743,115.4267,115.446,4404.0
2017-03-02 13:30:00,180.0,180.02,179.72,179.73,20918.0,115.446,115.4588,115.2664,115.2728,20918.0
2017-03-02 13:35:00,179.75,180.1,179.75,180.07,15472.0,115.2856,115.5101,115.2856,115.4909,15472.0
2017-03-02 13:40:00,180.03,180.11,179.97,180.01,11328.0,115.4652,115.5165,115.4267,115.4524,11328.0
2017-03-02 13:45:00,180.03,180.04,179.85,180.03,53382.0,115.4652,115.4716,115.3498,115.4652,53382.0
2017-03-02 13:50:00,180.02,180.24,180.0,180.12,8428.0,115.4588,115.5999,115.446,115.5229,8428.0
2017-03-02 13:55:00,180.1,180.12,179.98,180.05,4444.0,115.5101,115.5229,115.4332,115.4781,4444.0
2017-03-02 14:00:00,180.05,180.08,179.96,180.02,20556.0,115.4781,115.4973,115.4203,115.4588,20556.0
2017-03-02 14:05:00,180.01,180.13,179.97,180.05,13718.0,115.4524,115.5294,115.4267,115.4781,13718.0
2017-03-02 14:10:00,180.08,180.15,180.01,180.15,11831.0,115.4973,115.5422,115.4524,115.5422,11831.0
2017-03-02 14:15:00,180.12,180.12,179.97,180.0,14420.0,115.5229,115.5229,115.4267,115.446,14420.0
2017-03-02 14:20:00,180.0,180.04,179.99,180.01,16624.0,115.446,115.4716,115.4396,115.4524,16624.0
2017-03-02 14:25:00,180.0,180.23,179.98,180.17,24241.0,115.446,115.5935,115.4332,115.555,24241.0
2017-03-02 14:30:00,180.17,180.18,180.09,180.16,14893.0,115.555,115.5614,115.5037,115.5486,14893.0
2017-03-02 14:35:00,180.17,180.24,180.14,180.18,9109.0,115.555,115.5999,115.5358,115.5614,9109.0
2017-03-02 14:40:00,180.21,180.63,180.2,180.51,18693.0,115.5807,115.85,115.5743,115.7731,18693.0
2017-03-02 14:45:00,180.54,180.78,180.54,180.78,7920.0,115.7923,115.9462,115.7923,115.9462,7920.0
2017-03-02 14:50:00,180.8,180.82,180.73,180.73,4983.0,115.9591,115.9719,115.9142,115.9142,4983.0
2017-03-02 14:55:00,180.78,180.81,180.66,180.66,14200.0,115.9462,115.9655,115.8693,115.8693,14200.0
2017-03-02 15:00:00,180.67,180.96,180.67,180.94,16211.0,115.8757,116.0617,115.8757,116.0489,16211.0
2017-03-02 15:05:00,180.96,180.96,180.71,180.71,5837.0,116.0617,116.0617,115.9014,115.9014,5837.0
2017-03-02 15:10:00,180.69,180.84,180.67,180.84,10135.0,115.8885,115.9847,115.8757,115.9847,10135.0
2017-03-02 15:15:00,180.85,181.0,180.78,181.0,9539.0,115.9911,116.0873,115.9462,116.0873,9539.0
2017-03-02 15:20:00,181.03,181.05,180.83,180.83,11112.0,116.1066,116.1194,115.9783,115.9783,11112.0
2017-03-02 15:25:00,180.81,180.84,180.69,180.69,12100.0,115.9655,115.9847,115.8885,115.8885,12100.0
2017-03-02 15:30:00,180.73,180.87,180.7,180.85,17042.0,115.9142,116.004,115.8949,115.9911,17042.0
2017-03-02 15:35:00,180.86,181.14,180.85,181.08,20192.0,115.9976,116.1771,115.9911,116.1387,20192.0
2017-03-02 15:40:00,181.08,181.21,181.07,181.19,35164.0,116.1387,116.222,116.1322,116.2092,35164.0
2017-03-02 15:45:00,181.19,181.23,181.14,181.18,35743.0,116.2092,116.2349,116.1771,116.2028,35743.0
2017-03-02 15:50:00,181.17,181.18,181.05,181.16,61389.0,116.1964,116.2028,116.1194,116.19,61389.0
2017-03-02 15:55:00,181.15,181.28,181.12,181.12,72144.0,116.1836,116.2669,116.1643,116.1643,72144.0
2017-03-03 09:30:00,181.51,181.51,180.32,180.9,19808.0,116.4144,116.4144,115.6512,116.0232,19808.0
2017-03-03 09:35:00,180.96,181.23,180.77,180.98,2014.0,116.0617,116.2349,115.9398,116.0745,2014.0
2017-03-03 09:40:00,181.0,181.16,180.89,181.02,26342.0,116.0873,116.19,116.0168,116.1002,26342.0
2017-03-03 09:45:00,180.95,181.72,180.76,181.51,17170.0,116.0553,116.5491,115.9334,116.4144,17170.0
2017-03-03 09:50:00,181.64,181.64,180.91,180.96,12415.0,116.4978,116.4978,116.0296,116.0617,12415.0
2017-03-03 09:55:00,180.96,181.36,180.9,181.12,5812.0,116.0617,116.3182,116.0232,116.1643,5812.0
2017-03-03 10:00:00,181.16,181.22,180.58,181.09,11531.0,116.19,116.2284,115.818,116.1451,11531.0
2017-03-03 10:05:00,181.1,181.1,180.51,180.67,12155.0,116.1515,116.1515,115.7731,115.8757,12155.0
2017-03-03 10:10:00,180.67,180.95,180.58,180.91,12383.0,115.8757,116.0553,115.818,116.0296,12383.0
2017-03-03 10:15:00,180.8,180.87,180.6,180.67,6800.0,115.9591,116.004,115.8308,115.8757,6800.0
2017-03-03 10:20:00,180.67,180.74,180.58,180.7,17998.0,115.8757,115.9206,115.818,115.8949,17998.0
2017-03-03 10:25:00,180.73,180.73,180.52,180.52,7804.0,115.9142,115.9142,115.7795,115.7795,7804.0
2017-03-03 10:30:00,180.51,180.51,180.36,180.5,11092.0,115.7731,115.7731,115.6769,115.7667,11092.0
2017-03-03 10:35:00,180.47,180.5,180.23,180.39,23911.0,115.7474,115.7667,115.5935,115.6961,23911.0
2017-03-03 10:40:00,180.37,180.55,180.37,180.43,10697.0,115.6833,115.7987,115.6833,115.7218,10697.0
2017-03-03 10:45:00,180.47,180.59,180.26,180.26,12630.0,115.7474,115.8244,115.6127,115.6127,12630.0
2017-03-03 10:50:00,180.29,180.36,180.27,180.33,11312.0,115.632,115.6769,115.6192,115.6576,11312.0
2017-03-03 10:55:00,180.34,180.43,180.27,180.37,13530.0,115.664,115.7218,115.6192,115.6833,13530.0
2017-03-03 11:00:00,180.37,180.53,180.22,180.29,6885.0,115.6833,115.7859,115.5871,115.632,6885.0
2017-03-03 11:05:00,180.28,180.38,180.16,180.28,20892.0,115.6256,115.6897,115.5486,115.6256,20892.0
2017-03-03 11:10:00,180.25,180.35,180.2,180.3,16361.0,115.6063,115.6705,115.5743,115.6384,16361.0
2017-03-03 11:15:00,180.25,180.38,180.04,180.2,28079.0,115.6063,115.6897,115.4716,115.5743,28079.0
2017-03-03 11:20:00,180.19,180.23,179.91,180.04,33200.0,115.5678,115.5935,115.3883,115.4716,33200.0
2017-03-03 11:25:00,180.0,180.09,179.84,179.84,8521.0,115.446,115.5037,115.3434,115.3434,8521.0
2017-03-03 11:30:00,179.89,180.0,179.46,179.46,30889.0,115.3754,115.446,115.0996,115.0996,30889.0
2017-03-03 11:35:00,179.4,179.58,179.2,179.57,34900.0,115.0612,115.1766,114.9329,115.1702,34900.0
2017-03-03 11:40:00,179.58,179.59,179.16,179.24,24677.0,115.1766,115.183,114.9072,114.9585,24677.0
2017-03-03 11:45:00,179.19,179.26,179.0,179.09,32200.0,114.9265,114.9714,114.8046,114.8623,32200.0
2017-03-03 11:50:00,179.05,179.23,179.0,179.15,6478.0,114.8367,114.9521,114.8046,114.9008,6478.0
2017-03-03 11:55:00,179.2,179.24,179.14,179.15,16581.0,114.9329,114.9585,114.8944,114.9008,16581.0
2017-03-03 12:00:00,179.14,179.2,179.12,179.15,6259.0,114.8944,114.9329,114.8816,114.9008,6259.0
2017-03-03 12:05:00,179.15,179.22,179.03,179.11,10371.0,114.9008,114.9457,114.8239,114.8752,10371.0
2017-03-03 12:10:00,179.22,179.22,179.11,179.15,8230.0,114.9457,114.9457,114.8752,114.9008,8230.0
2017-03-03 12:15:00,179.15,179.22,179.09,179.18,5700.0,114.9008,114.9457,114.8623,114.9201,5700.0
2017-03-03 12:20:00,179.15,179.2,179.08,179.13,9775.0,114.9008,114.9329,114.8559,114.888,9775.0
2017-03-03 12:25:00,179.15,179.21,179.12,179.14,7911.0,114.9008,114.9393,114.8816,114.8944,7911.0
2017-03-03 12:30:00,179.16,179.23,179.07,179.17,8323.0,114.9072,114.9521,114.8495,114.9136,8323.0
2017-03-03 12:35:00,179.14,179.24,179.01,179.04,14070.0,114.8944,114.9585,114.811,114.8303,14070.0
2017-03-03 12:40:00,179.1,179.18,179.01,179.09,5601.0,114.8688,114.9201,114.811,114.8623,5601.0
2017-03-03 12:45:00,179.09,179.13,179.0,179.0,5100.0,114.8623,114.888,114.8046,114.8046,5100.0
2017-03-03 12:50:00,178.99,179.14,178.99,179.05,7230.0,114.7982,114.8944,114.7982,114.8367,7230.0
2017-03-03 12:55:00,179.02,179.15,179.01,179.06,4600.0,114.8174,114.9008,114.811,114.8431,4600.0
2017-03-03 13:00:00,179.05,179.27,178.88,179.22,6626.0,114.8367,114.9778,114.7277,114.9457,6626.0
2017-03-03 13:05:00,179.19,179.22,179.04,179.13,3777.0,114.9265,114.9457,114.8303,114.888,3777.0
2017-03-03 13:10:00,179.14,179.32,179.11,179.22,29618.0,114.8944,115.0099,114.8752,114.9457,29618.0
2017-03-03 13:15:00,179.2,179.2,179.04,179.13,17100.0,114.9329,114.9329,114.8303,114.888,17100.0
2017-03-03 13:20:00,179.11,179.18,179.0,179.06,10054.0,114.8752,114.9201,114.8046,114.8431,10054.0
2017-03-03 13:25:00,179.05,179.1,178.88,179.05,17072.0,114.8367,114.8688,114.7277,114.8367,17072.0
2017-03-03 13:30:00,179.07,179.13,179.01,179.09,19855.0,114.8495,114.888,114.811,114.8623,19855.0
2017-03-03 13:35:00,179.1,179.14,178.96,179.0,12919.0,114.8688,114.8944,114.779,114.8046,12919.0
2017-03-03 13:40:00,178.97,179.01,178.81,178.95,28777.0,114.7854,114.811,114.6828,114.7725,28777.0
2017-03-03 13:45:00,178.95,179.15,178.94,179.15,5462.0,114.7725,114.9008,114.7661,114.9008,5462.0
2017-03-03 13:50:00,179.19,179.3,179.16,179.23,9007.0,114.9265,114.997,114.9072,114.9521,9007.0
2017-03-03 13:55:00,179.27,179.27,179.21,179.27,6375.0,114.9778,114.9778,114.9393,114.9778,6375.0
2017-03-03 14:00:00,179.25,179.32,179.01,179.14,18825.0,114.965,115.0099,114.811,114.8944,18825.0
2017-03-03 14:05:00,179.2,179.37,179.17,179.24,4154.0,114.9329,115.0419,114.9136,114.9585,4154.0
2017-03-03 14:10:00,179.33,179.42,179.25,179.33,11283.0,115.0163,115.074,114.965,115.0163,11283.0
2017-03-03 14:15:00,179.34,179.37,179.26,179.28,6396.0,115.0227,115.0419,114.9714,114.9842,6396.0
2017-03-03 14:20:00,179.3,179.35,179.24,179.25,9575.0,114.997,115.0291,114.9585,114.965,9575.0
2017-03-03 14:25:00,179.3,179.39,179.29,179.35,8892.0,114.997,115.0547,114.9906,115.0291,8892.0
2017-03-03 14:30:00,179.35,179.42,179.33,179.35,16383.0,115.0291,115.074,115.0163,115.0291,16383.0
2017-03-03 14:35:00,179.38,179.46,179.31,179.46,29439.0,115.0483,115.0996,115.0034,115.0996,29439.0
2017-03-03 14:40:00,179.5,179.68,179.45,179.68,8219.0,115.1253,115.2407,115.0932,115.2407,8219.0
2017-03-03 14:45:00,179.68,179.81,179.68,179.75,7800.0,115.2407,115.3241,115.2407,115.2856,7800.0
2017-03-03 14:50:00,179.78,179.78,179.54,179.55,21830.0,115.3049,115.3049,115.151,115.1574,21830.0
2017-03-03 14:55:00,179.54,179.56,179.43,179.47,9846.0,115.151,115.1638,115.0804,115.1061,9846.0
2017-03-03 15:00:00,179.39,179.45,179.28,179.38,16742.0,115.0547,115.0932,114.9842,115.0483,16742.0
2017-03-03 15:05:00,179.35,179.52,179.35,179.46,9123.0,115.0291,115.1381,115.0291,115.0996,9123.0
2017-03-03 15:10:00,179.51,179.56,179.43,179.5,12369.0,115.1317,115.1638,115.0804,115.1253,12369.0
2017-03-03 15:15:00,179.53,179.54,179.34,179.42,24857.0,115.1445,115.151,115.0227,115.074,24857.0
2017-03-03 15:20:00,179.47,179.47,179.24,179.3,19947.0,115.1061,115.1061,114.9585,114.997,19947.0
2017-03-03 15:25:00,179.3,179.57,179.29,179.49,70065.0,114.997,115.1702,114.9906,115.1189,70065.0
2017-03-03 15:30:00,179.52,179.53,179.01,179.14,40193.0,115.1381,115.1445,114.811,114.8944,40193.0
2017-03-03 15:35:00,179.13,179.48,179.12,179.47,28068.0,114.888,115.1125,114.8816,115.1061,28068.0
2017-03-03 15:40:00,179.48,179.48,179.16,179.3,56528.0,115.1125,115.1125,114.9072,114.997,56528.0
2017-03-03 15:45:00,179.3,179.33,179.11,179.16,36267.0,114.997,115.0163,114.8752,114.9072,36267.0
2017-03-03 15:50:00,179.17,179.46,179.17,179.4,43702.0,114.9136,115.0996,114.9136,115.0612,43702.0
2017-03-03 15:55:00,179.4,179.52,179.35,179.35,71497.0,115.0612,115.1381,115.0291,115.0291,71497.0
2017-03-06 09:30:00,178.73,180.13,178.64,178.65,19795.0,114.6314,115.5294,114.5737,114.5801,19795.0
2017-03-06 09:35:00,178.82,178.82,178.03,178.11,9811.0,114.6892,114.6892,114.1825,114.2338,9811.0
2017-03-06 09:40:00,178.31,178.4,177.92,178.01,11856.0,114.3621,114.4198,114.1119,114.1697,11856.0
2017-03-06 09:45:00,177.97,178.17,177.87,178.0,11317.0,114.144,114.2723,114.0799,114.1632,11317.0
2017-03-06 09:50:00,177.96,178.19,177.95,177.98,14742.0,114.1376,114.2851,114.1312,114.1504,14742.0
2017-03-06 09:55:00,178.05,178.4,178.0,178.34,27535.0,114.1953,114.4198,114.1632,114.3813,27535.0
2017-03-06 10:00:00,178.36,178.44,178.25,178.32,10783.0,114.3941,114.4455,114.3236,114.3685,10783.0
2017-03-06 10:05:00,178.39,178.39,178.0,178.0,6509.0,114.4134,114.4134,114.1632,114.1632,6509.0
2017-03-06 10:10:00,178.11,178.15,178.0,178.07,12452.0,114.2338,114.2595,114.1632,114.2081,12452.0
2017-03-06 10:15:00,178.1,178.16,178.0,178.09,17676.0,114.2274,114.2659,114.1632,114.221,17676.0
2017-03-06 10:20:00,178.09,178.17,178.02,178.05,19007.0,114.221,114.2723,114.1761,114.1953,19007.0
2017-03-06 10:25:00,178.07,178.07,177.93,178.0,20065.0,114.2081,114.2081,114.1184,114.1632,20065.0
2017-03-06 10:30:00,178.0,178.13,177.92,178.07,8578.0,114.1632,114.2466,114.1119,114.2081,8578.0
2017-03-06 10:35:00,178.11,178.19,178.05,178.19,3101.0,114.2338,114.2851,114.1953,114.2851,3101.0
2017-03-06 10:40:00,178.08,178.09,178.0,178.0,2400.0,114.2146,114.221,114.1632,114.1632,2400.0
2017-03-06 10:45:00,178.0,178.12,177.94,178.07,19190.0,114.1632,114.2402,114.1248,114.2081,19190.0
2017-03-06 10:50:00,178.07,178.14,177.91,177.93,7162.0,114.2081,114.253,114.1055,114.1184,7162.0
2017-03-06 10:55:00,177.91,177.97,177.66,177.66,14269.0,114.1055,114.144,113.9452,113.9452,14269.0
2017-03-06 11:00:00,177.63,177.76,177.52,177.71,8731.0,113.9259,114.0093,113.8554,113.9773,8731.0
2017-03-06 11:05:00,177.72,177.79,177.66,177.69,12205.0,113.9837,114.0286,113.9452,113.9644,12205.0
2017-03-06 11:10:00,177.76,177.82,177.69,177.75,16209.0,114.0093,114.0478,113.9644,114.0029,16209.0
2017-03-06 11:15:00,177.75,177.85,177.7,177.85,8437.0,114.0029,114.067,113.9708,114.067,8437.0
2017-03-06 11:20:00,177.84,178.05,177.74,178.0,5107.0,114.0606,114.1953,113.9965,114.1632,5107.0
2017-03-06 11:25:00,178.09,178.09,177.92,177.92,3473.0,114.221,114.221,114.1119,114.1119,3473.0
2017-03-06 11:30:00,177.99,178.09,177.96,178.02,4954.0,114.1568,114.221,114.1376,114.1761,4954.0
2017-03-06 11:35:00,178.02,178.08,177.94,178.0,11267.0,114.1761,114.2146,114.1248,114.1632,11267.0
2017-03-06 11:40:00,177.97,178.2,177.97,178.2,5077.0,114.144,114.2915,114.144,114.2915,5077.0
2017-03-06 11:45:00,178.21,178.51,178.21,178.43,17116.0,114.2979,114.4903,114.2979,114.439,17116.0
2017-03-06 11:50:00,178.42,178.47,178.24,178.25,9943.0,114.4326,114.4647,114.3172,114.3236,9943.0
2017-03-06 11:55:00,178.2,178.22,178.03,178.21,5243.0,114.2915,114.3043,114.1825,114.2979,5243.0
2017-03-06 12:00:00,178.22,178.46,178.21,178.35,3825.0,114.3043,114.4583,114.2979,114.3877,3825.0
2017-03-06 12:05:00,178.38,178.51,178.34,178.51,15872.0,114.407,114.4903,114.3813,114.4903,15872.0
2017-03-06 12:10:00,178.48,178.79,178.48,178.79,8326.0,114.4711,114.6699,114.4711,114.6699,8326.0
2017-03-06 12:15:00,178.76,178.82,178.7,178.8,6409.0,114.6507,114.6892,114.6122,114.6763,6409.0
2017-03-06 12:20:00,178.8,178.89,178.76,178.87,12293.0,114.6763,114.7341,114.6507,114.7212,12293.0
2017-03-06 12:25:00,178.86,179.13,178.85,179.08,34859.0,114.7148,114.888,114.7084,114.8559,34859.0
2017-03-06 12:30:00,179.07,179.23,179.07,179.19,9184.0,114.8495,114.9521,114.8495,114.9265,9184.0
2017-03-06 12:35:00,179.18,179.2,179.09,179.13,3900.0,114.9201,114.9329,114.8623,114.888,3900.0
2017-03-06 12:40:00,179.14,179.26,179.14,179.19,6328.0,114.8944,114.9714,114.8944,114.9265,6328.0
2017-03-06 12:45:00,179.17,179.17,179.03,179.13,5320.0,114.9136,114.9136,114.8239,114.888,5320.0
2017-03-06 12:50:00,179.16,179.17,179.07,179.13,3172.0,114.9072,114.9136,114.8495,114.888,3172.0
2017-03-06 12:55:00,179.1,179.1,179.01,179.07,2455.0,114.8688,114.8688,114.811,114.8495,2455.0
2017-03-06 13:00:00,179.05,179.31,179.03,179.28,6107.0,114.8367,115.0034,114.8239,114.9842,6107.0
2017-03-06 13:05:00,179.25,179.34,179.25,179.34,4929.0,114.965,115.0227,114.965,115.0227,4929.0
2017-03-06 13:10:00,179.34,179.42,179.31,179.4,1300.0,115.0227,115.074,115.0034,115.0612,1300.0
2017-03-06 13:15:00,179.33,179.39,179.25,179.31,4800.0,115.0163,115.0547,114.965,115.0034,4800.0
2017-03-06 13:20:00,179.31,179.43,179.28,179.43,4541.0,115.0034,115.0804,114.9842,115.0804,4541.0
2017-03-06 13:25:00,179.41,179.43,179.31,179.31,3850.0,115.0676,115.0804,115.0034,115.0034,3850.0
2017-03-06 13:30:00,179.28,179.34,179.22,179.22,6606.0,114.9842,115.0227,114.9457,114.9457,6606.0
2017-03-06 13:35:00,179.17,179.2,178.95,178.96,7802.0,114.9136,114.9329,114.7725,114.779,7802.0
2017-03-06 13:40:00,178.94,179.11,178.94,179.11,4753.0,114.7661,114.8752,114.7661,114.8752,4753.0
2017-03-06 13:45:00,179.09,179.2,179.04,179.13,4410.0,114.8623,114.9329,114.8303,114.888,4410.0
2017-03-06 13:50:00,179.13,179.18,178.99,178.99,6301.0,114.888,114.9201,114.7982,114.7982,6301.0
2017-03-06 13:55:00,178.98,178.98,178.86,178.9,5826.0,114.7918,114.7918,114.7148,114.7405,5826.0
2017-03-06 14:00:00,178.88,178.88,178.63,178.64,3174.0,114.7277,114.7277,114.5673,114.5737,3174.0
2017-03-06 14:05:00,178.6,178.72,178.6,178.71,3380.0,114.5481,114.625,114.5481,114.6186,3380.0
2017-03-06 14:10:00,178.71,178.79,178.69,178.78,5933.0,114.6186,114.6699,114.6058,114.6635,5933.0
2017-03-06 14:15:00,178.77,178.83,178.72,178.73,2836.0,114.6571,114.6956,114.625,114.6314,2836.0
2017-03-06 14:20:00,178.68,178.8,178.68,178.78,4982.0,114.5994,114.6763,114.5994,114.6635,4982.0
2017-03-06 14:25:00,178.77,178.78,178.72,178.73,2000.0,114.6571,114.6635,114.625,114.6314,2000.0
2017-03-06 14:30:00,178.72,178.75,178.64,178.64,5139.0,114.625,114.6443,114.5737,114.5737,5139.0
2017-03-06 14:35:00,178.64,178.65,178.49,178.54,6008.0,114.5737,114.5801,114.4775,114.5096,6008.0
2017-03-06 14:40:00,178.56,178.57,178.53,178.53,2595.0,114.5224,114.5288,114.5032,114.5032,2595.0
2017-03-06 14:45:00,178.55,178.55,178.48,178.52,4217.0,114.516,114.516,114.4711,114.4968,4217.0
2017-03-06 14:50:00,178.51,178.53,178.48,178.52,3657.0,114.4903,114.5032,114.4711,114.4968,3657.0
2017-03-06 14:55:00,178.51,178.53,178.48,178.48,4081.0,114.4903,114.5032,114.4711,114.4711,4081.0
2017-03-06 15:00:00,178.5,178.55,178.49,178.49,5684.0,114.4839,114.516,114.4775,114.4775,5684.0
2017-03-06 15:05:00,178.49,178.58,178.47,178.57,5585.0,114.4775,114.5352,114.4647,114.5288,5585.0
2017-03-06 15:10:00,178.58,178.6,178.44,178.47,12123.0,114.5352,114.5481,114.4455,114.4647,12123.0
2017-03-06 15:15:00,178.47,178.47,178.23,178.43,19796.0,114.4647,114.4647,114.3108,114.439,19796.0
2017-03-06 15:20:00,178.42,178.65,178.41,178.65,5986.0,114.4326,114.5801,114.4262,114.5801,5986.0
2017-03-06 15:25:00,178.69,178.69,178.58,178.6,4368.0,114.6058,114.6058,114.5352,114.5481,4368.0
2017-03-06 15:30:00,178.59,178.59,178.47,178.49,7795.0,114.5417,114.5417,114.4647,114.4775,7795.0
2017-03-06 15:35:00,178.49,178.86,178.49,178.83,13047.0,114.4775,114.7148,114.4775,114.6956,13047.0
2017-03-06 15:40:00,178.82,179.2,178.69,178.82,23397.0,114.6892,114.9329,114.6058,114.6892,23397.0
2017-03-06 15:45:00,178.82,178.96,178.8,178.91,18905.0,114.6892,114.779,114.6763,114.7469,18905.0
2017-03-06 15:50:00,178.88,178.88,178.65,178.78,29311.0,114.7277,114.7277,114.5801,114.6635,29311.0
2017-03-06 15:55:00,178.75,178.92,178.56,178.8,55100.0,114.6443,114.7533,114.5224,114.6763,55100.0
2017-03-07 09:30:00,178.49,179.09,178.08,178.82,21100.0,114.4775,114.8623,114.2146,114.6892,21100.0
2017-03-07 09:35:00,178.92,178.94,178.27,178.68,4553.0,114.7533,114.7661,114.3364,114.5994,4553.0
2017-03-07 09:40:00,178.64,178.96,178.36,178.48,9894.0,114.5737,114.779,114.3941,114.4711,9894.0
2017-03-07 09:45:00,178.62,178.79,178.34,178.6,5829.0,114.5609,114.6699,114.3813,114.5481,5829.0
2017-03-07 09:50:00,178.51,178.52,177.92,178.35,12919.0,114.4903,114.4968,114.1119,114.3877,12919.0
2017-03-07 09:55:00,178.21,178.41,178.01,178.41,11558.0,114.2979,114.4262,114.1697,114.4262,11558.0
2017-03-07 10:00:00,178.37,178.41,178.04,178.22,16599.0,114.4006,114.4262,114.1889,114.3043,16599.0
2017-03-07 10:05:00,178.22,178.26,177.83,178.02,26452.0,114.3043,114.33,114.0542,114.1761,26452.0
2017-03-07 10:10:00,177.93,177.93,177.4,177.43,20100.0,114.1184,114.1184,113.7784,113.7977,20100.0
2017-03-07 10:15:00,177.4,177.56,177.3,177.3,12248.0,113.7784,113.881,113.7143,113.7143,12248.0
2017-03-07 10:20:00,177.25,177.49,177.11,177.47,16212.0,113.6822,113.8362,113.5924,113.8233,16212.0
2017-03-07 10:25:00,177.49,177.73,177.49,177.65,10608.0,113.8362,113.9901,113.8362,113.9388,10608.0
2017-03-07 10:30:00,177.65,177.68,177.5,177.51,7906.0,113.9388,113.958,113.8426,113.849,7906.0
2017-03-07 10:35:00,177.54,177.62,177.35,177.35,11161.0,113.8682,113.9195,113.7464,113.7464,11161.0
2017-03-07 10:40:00,177.36,177.4,177.21,177.33,11459.0,113.7528,113.7784,113.6566,113.7335,11459.0
2017-03-07 10:45:00,177.38,177.52,177.35,177.43,28224.0,113.7656,113.8554,113.7464,113.7977,28224.0
2017-03-07 10:50:00,177.45,177.56,177.43,177.55,20030.0,113.8105,113.881,113.7977,113.8746,20030.0
2017-03-07 10:55:00,177.53,177.56,177.27,177.32,22474.0,113.8618,113.881,113.6951,113.7271,22474.0
2017-03-07 11:00:00,177.27,177.36,177.13,177.23,8988.0,113.6951,113.7528,113.6053,113.6694,8988.0
2017-03-07 11:05:00,177.15,177.2,177.02,177.02,4234.0,113.6181,113.6502,113.5347,113.5347,4234.0
2017-03-07 11:10:00,177.06,177.12,176.63,176.67,24247.0,113.5604,113.5988,113.2846,113.3102,24247.0
2017-03-07 11:15:00,176.64,176.72,176.42,176.48,41460.0,113.291,113.3423,113.1499,113.1884,41460.0
2017-03-07 11:20:00,176.49,176.58,176.35,176.4,17670.0,113.1948,113.2525,113.105,113.1371,17670.0
2017-03-07 11:25:00,176.45,176.52,176.27,176.27,9276.0,113.1691,113.214,113.0537,113.0537,9276.0
2017-03-07 11:30:00,176.21,176.29,176.08,176.14,8749.0,113.0152,113.0665,112.9318,112.9703,8749.0
2017-03-07 11:35:00,176.1,176.11,175.92,176.02,16920.0,112.9447,112.9511,112.8292,112.8933,16920.0
2017-03-07 11:40:00,176.02,176.41,176.01,176.39,12247.0,112.8933,113.1435,112.8869,113.1306,12247.0
2017-03-07 11:45:00,176.42,176.55,176.4,176.48,5414.0,113.1499,113.2333,113.1371,113.1884,5414.0
2017-03-07 11:50:00,176.51,176.59,176.35,176.59,7975.0,113.2076,113.2589,113.105,113.2589,7975.0
2017-03-07 11:55:00,176.58,176.85,176.58,176.81,5186.0,113.2525,113.4257,113.2525,113.4,5186.0
2017-03-07 12:00:00,176.78,176.85,176.62,176.85,4570.0,113.3808,113.4257,113.2782,113.4257,4570.0
2017-03-07 12:05:00,176.8,176.95,176.76,176.92,30048.0,113.3936,113.4898,113.368,113.4706,30048.0
2017-03-07 12:10:00,176.96,177.02,176.95,176.95,2149.0,113.4962,113.5347,113.4898,113.4898,2149.0
2017-03-07 12:15:00,176.95,177.02,176.84,176.94,3000.0,113.4898,113.5347,113.4193,113.4834,3000.0
2017-03-07 12:20:00,177.02,177.11,176.88,176.96,14273.0,113.5347,113.5924,113.4449,113.4962,14273.0
2017-03-07 12:25:00,176.98,177.3,176.9,177.27,14378.0,113.5091,113.7143,113.4577,113.6951,14378.0
2017-03-07 12:30:00,177.27,177.34,177.18,177.34,2927.0,113.6951,113.7399,113.6373,113.7399,2927.0
2017-03-07 12:35:00,177.32,177.35,177.1,177.17,4025.0,113.7271,113.7464,113.586,113.6309,4025.0
2017-03-07 12:40:00,177.18,177.18,177.03,177.05,15449.0,113.6373,113.6373,113.5411,113.554,15449.0
2017-03-07 12:45:00,177.03,177.03,176.94,176.98,18261.0,113.5411,113.5411,113.4834,113.5091,18261.0
2017-03-07 12:50:00,176.97,177.0,176.91,176.98,9895.0,113.5026,113.5219,113.4642,113.5091,9895.0
2017-03-07 12:55:00,177.0,177.01,176.93,176.98,4775.0,113.5219,113.5283,113.477,113.5091,4775.0
2017-03-07 13:00:00,176.99,176.99,176.89,176.94,3306.0,113.5155,113.5155,113.4513,113.4834,3306.0
2017-03-07 13:05:00,176.97,177.02,176.93,176.94,7072.0,113.5026,113.5347,113.477,113.4834,7072.0
2017-03-07 13:10:00,176.96,177.01,176.92,176.93,14309.0,113.4962,113.5283,113.4706,113.477,14309.0
2017-03-07 13:15:00,176.98,177.01,176.88,176.89,5743.0,113.5091,113.5283,113.4449,113.4513,5743.0
2017-03-07 13:20:00,176.92,176.98,176.81,176.82,6080.0,113.4706,113.5091,113.4,113.4064,6080.0
2017-03-07 13:25:00,176.8,176.92,176.79,176.89,7000.0,113.3936,113.4706,113.3872,113.4513,7000.0
2017-03-07 13:30:00,176.87,176.91,176.77,176.77,4964.0,113.4385,113.4642,113.3744,113.3744,4964.0
2017-03-07 13:35:00,176.77,176.8,176.72,176.79,4158.0,113.3744,113.3936,113.3423,113.3872,4158.0
2017-03-07 13:40:00,176.77,176.94,176.7,176.94,14203.0,113.3744,113.4834,113.3295,113.4834,14203.0
2017-03-07 13:45:00,176.93,176.93,176.86,176.89,7850.0,113.477,113.477,113.4321,113.4513,7850.0
2017-03-07 13:50:00,176.89,176.98,176.81,176.88,8653.0,113.4513,113.5091,113.4,113.4449,8653.0
2017-03-07 13:55:00,176.87,176.89,176.81,176.81,3914.0,113.4385,113.4513,113.4,113.4,3914.0
2017-03-07 14:00:00,176.81,176.95,176.81,176.89,6820.0,113.4,113.4898,113.4,113.4513,6820.0
2017-03-07 14:05:00,176.85,176.92,176.72,176.87,10110.0,113.4257,113.4706,113.3423,113.4385,10110.0
2017-03-07 14:10:00,176.87,177.01,176.86,176.9,4168.0,113.4385,113.5283,113.4321,113.4577,4168.0
2017-03-07 14:15:00,176.9,176.96,176.8,176.93,7828.0,113.4577,113.4962,113.3936,113.477,7828.0
2017-03-07 14:20:00,176.89,176.97,176.82,176.86,6572.0,113.4513,113.5026,113.4064,113.4321,6572.0
2017-03-07 14:25:00,176.87,176.9,176.75,176.75,12926.0,113.4385,113.4577,113.3615,113.3615,12926.0
2017-03-07 14:30:00,176.8,176.82,176.66,176.7,9018.0,113.3936,113.4064,113.3038,113.3295,9018.0
2017-03-07 14:35:00,176.72,176.8,176.69,176.78,10093.0,113.3423,113.3936,113.3231,113.3808,10093.0
2017-03-07 14:40:00,176.77,176.86,176.72,176.84,8387.0,113.3744,113.4321,113.3423,113.4193,8387.0
2017-03-07 14:45:00,176.87,177.0,176.85,176.97,5437.0,113.4385,113.5219,113.4257,113.5026,5437.0
2017-03-07 14:50:00,176.98,177.08,176.97,177.03,7509.0,113.5091,113.5732,113.5026,113.5411,7509.0
2017-03-07 14:55:00,177.05,177.09,176.9,176.92,10044.0,113.554,113.5796,113.4577,113.4706,10044.0
2017-03-07 15:00:00,176.94,177.03,176.89,176.93,6492.0,113.4834,113.5411,113.4513,113.477,6492.0
2017-03-07 15:05:00,176.9,176.93,176.84,176.88,10467.0,113.4577,113.477,113.4193,113.4449,10467.0
2017-03-07 15:10:00,176.86,177.09,176.86,177.05,12409.0,113.4321,113.5796,113.4321,113.554,12409.0
2017-03-07 15:15:00,177.02,177.31,177.02,177.31,5354.0,113.5347,113.7207,113.5347,113.7207,5354.0
2017-03-07 15:20:00,177.28,177.36,177.2,177.29,16661.0,113.7015,113.7528,113.6502,113.7079,16661.0
2017-03-07 15:25:00,177.32,177.33,177.18,177.31,10376.0,113.7271,113.7335,113.6373,113.7207,10376.0
2017-03-07 15:30:00,177.34,177.34,177.18,177.24,15609.0,113.7399,113.7399,113.6373,113.6758,15609.0
2017-03-07 15:35:00,177.24,177.38,177.24,177.31,11724.0,113.6758,113.7656,113.6758,113.7207,11724.0
2017-03-07 15:40:00,177.29,177.29,176.9,176.94,39980.0,113.7079,113.7079,113.4577,113.4834,39980.0
2017-03-07 15:45:00,176.94,177.13,176.91,177.12,23684.0,113.4834,113.6053,113.4642,113.5988,23684.0
2017-03-07 15:50:00,177.13,177.13,177.02,177.06,30415.0,113.6053,113.6053,113.5347,113.5604,30415.0
2017-03-07 15:55:00,177.07,177.31,177.07,177.26,58389.0,113.5668,113.7207,113.5668,113.6886,58389.0
2017-03-08 09:30:00,176.54,176.9,175.94,175.94,33195.0,113.2269,113.4577,112.842,112.842,33195.0
2017-03-08 09:35:00,175.98,176.04,175.65,175.84,23974.0,112.8677,112.9062,112.656,112.7779,23974.0
2017-03-08 09:40:00,175.68,176.0,175.64,176.0,16700.0,112.6753,112.8805,112.6496,112.8805,16700.0
2017-03-08 09:45:00,176.0,176.0,175.76,175.76,18008.0,112.8805,112.8805,112.7266,112.7266,18008.0
2017-03-08 09:50:00,175.87,176.01,175.05,175.25,65693.0,112.7971,112.8869,112.2712,112.3995,65693.0
2017-03-08 09:55:00,175.3,175.74,175.18,175.67,38883.0,112.4316,112.7138,112.3546,112.6689,38883.0
2017-03-08 10:00:00,175.55,175.94,175.5,175.5,56449.0,112.5919,112.842,112.5598,112.5598,56449.0
2017-03-08 10:05:00,175.5,175.86,175.5,175.74,20048.0,112.5598,112.7907,112.5598,112.7138,20048.0
2017-03-08 10:10:00,175.75,175.92,175.63,175.85,22560.0,112.7202,112.8292,112.6432,112.7843,22560.0
2017-03-08 10:15:00,175.87,175.99,175.76,175.8,14723.0,112.7971,112.8741,112.7266,112.7522,14723.0
2017-03-08 10:20:00,175.82,176.1,175.62,175.72,49470.0,112.7651,112.9447,112.6368,112.7009,49470.0
2017-03-08 10:25:00,175.67,175.78,175.6,175.73,30216.0,112.6689,112.7394,112.624,112.7073,30216.0
2017-03-08 10:30:00,175.75,175.83,175.71,175.78,7025.0,112.7202,112.7715,112.6945,112.7394,7025.0
2017-03-08 10:35:00,175.77,175.88,175.72,175.81,9235.0,112.733,112.8036,112.7009,112.7587,9235.0
2017-03-08 10:40:00,175.83,175.99,175.7,175.99,13046.0,112.7715,112.8741,112.6881,112.8741,13046.0
2017-03-08 10:45:00,175.99,176.07,175.68,175.75,38216.0,112.8741,112.9254,112.6753,112.7202,38216.0
2017-03-08 10:50:00,175.77,175.9,175.74,175.82,11103.0,112.733,112.8164,112.7138,112.7651,11103.0
2017-03-08 10:55:00,175.77,175.91,175.66,175.91,14695.0,112.733,112.8228,112.6625,112.8228,14695.0
2017-03-08 11:00:00,175.9,176.03,175.67,175.8,18880.0,112.8164,112.8998,112.6689,112.7522,18880.0
2017-03-08 11:05:00,175.8,175.8,175.56,175.69,74445.0,112.7522,112.7522,112.5983,112.6817,74445.0
2017-03-08 11:10:00,175.75,175.76,175.5,175.6,33232.0,112.7202,112.7266,112.5598,112.624,33232.0
2017-03-08 11:15:00,175.63,175.75,175.56,175.66,112562.0,112.6432,112.7202,112.5983,112.6625,112562.0
2017-03-08 11:20:00,175.65,175.72,175.26,175.38,61976.0,112.656,112.7009,112.4059,112.4829,61976.0
2017-03-08 11:25:00,175.38,175.41,175.28,175.31,89972.0,112.4829,112.5021,112.4187,112.438,89972.0
2017-03-08 11:30:00,175.38,175.41,174.72,174.84,44648.0,112.4829,112.5021,112.0596,112.1365,44648.0
2017-03-08 11:35:00,174.82,175.09,174.68,174.98,34579.0,112.1237,112.2969,112.0339,112.2263,34579.0
2017-03-08 11:40:00,174.98,175.04,174.91,174.93,42613.0,112.2263,112.2648,112.1814,112.1943,42613.0
2017-03-08 11:45:00,174.94,175.02,174.39,174.39,67379.0,112.2007,112.252,111.8479,111.8479,67379.0
2017-03-08 11:50:00,174.42,174.7,174.27,174.65,29064.0,111.8672,112.0467,111.771,112.0147,29064.0
2017-03-08 11:55:00,174.57,174.74,174.04,174.28,44925.0,111.9634,112.0724,111.6234,111.7774,44925.0
2017-03-08 12:00:00,174.29,174.6,174.16,174.47,37897.0,111.7838,111.9826,111.7004,111.8992,37897.0
2017-03-08 12:05:00,174.44,174.57,174.29,174.4,42643.0,111.88,111.9634,111.7838,111.8543,42643.0
2017-03-08 12:10:00,174.39,174.57,174.38,174.42,31136.0,111.8479,111.9634,111.8415,111.8672,31136.0
2017-03-08 12:15:00,174.46,174.48,173.66,173.98,82713.0,111.8928,111.9056,111.3797,111.585,82713.0
2017-03-08 12:20:00,173.99,174.19,173.85,173.97,32276.0,111.5914,111.7196,111.5016,111.5785,32276.0
2017-03-08 12:25:00,173.93,174.09,173.78,173.96,27831.0,111.5529,111.6555,111.4567,111.5721,27831.0
2017-03-08 12:30:00,173.96,174.11,173.86,173.91,41858.0,111.5721,111.6683,111.508,111.5401,41858.0
2017-03-08 12:35:00,173.92,174.15,173.92,174.0,56161.0,111.5465,111.694,111.5465,111.5978,56161.0
2017-03-08 12:40:00,174.03,174.18,173.97,174.07,95740.0,111.617,111.7132,111.5785,111.6427,95740.0
2017-03-08 12:45:00,174.12,174.23,174.05,174.1,64397.0,111.6747,111.7453,111.6299,111.6619,64397.0
2017-03-08 12:50:00,174.1,174.42,174.1,174.33,23023.0,111.6619,111.8672,111.6619,111.8094,23023.0
2017-03-08 12:55:00,174.27,174.53,174.24,174.46,23252.0,111.771,111.9377,111.7517,111.8928,23252.0
2017-03-08 13:00:00,174.4,174.55,174.36,174.45,82974.0,111.8543,111.9505,111.8287,111.8864,82974.0
2017-03-08 13:05:00,174.39,174.55,174.37,174.39,15040.0,111.8479,111.9505,111.8351,111.8479,15040.0
2017-03-08 13:10:00,174.4,174.55,174.4,174.55,86958.0,111.8543,111.9505,111.8543,111.9505,86958.0
2017-03-08 13:15:00,174.6,174.68,174.47,174.61,10713.0,111.9826,112.0339,111.8992,111.989,10713.0
2017-03-08 13:20:00,174.68,175.06,174.67,175.02,9100.0,112.0339,112.2776,112.0275,112.252,9100.0
2017-03-08 13:25:00,174.99,175.12,174.56,174.64,10313.0,112.2327,112.3161,111.9569,112.0083,10313.0
2017-03-08 13:30:00,174.64,174.92,174.64,174.89,16043.0,112.0083,112.1878,112.0083,112.1686,16043.0
2017-03-08 13:35:00,174.86,175.0,174.72,174.85,63650.0,112.1494,112.2391,112.0596,112.1429,63650.0
2017-03-08 13:40:00,174.85,174.91,174.75,174.82,10511.0,112.1429,112.1814,112.0788,112.1237,10511.0
2017-03-08 13:45:00,174.83,174.97,174.76,174.83,15579.0,112.1301,112.2199,112.0852,112.1301,15579.0
2017-03-08 13:50:00,174.82,175.15,174.8,175.15,83319.0,112.1237,112.3354,112.1109,112.3354,83319.0
2017-03-08 13:55:00,175.07,175.29,175.0,175.28,13127.0,112.284,112.4251,112.2391,112.4187,13127.0
2017-03-08 14:00:00,175.22,175.32,174.97,175.18,32609.0,112.3802,112.4444,112.2199,112.3546,32609.0
2017-03-08 14:05:00,175.2,175.26,174.96,174.96,9420.0,112.3674,112.4059,112.2135,112.2135,9420.0
2017-03-08 14:10:00,174.91,174.91,174.55,174.69,23840.0,112.1814,112.1814,111.9505,112.0403,23840.0
2017-03-08 14:15:00,174.69,174.88,174.67,174.82,18075.0,112.0403,112.1622,112.0275,112.1237,18075.0
2017-03-08 14:20:00,174.75,174.82,174.65,174.65,8306.0,112.0788,112.1237,112.0147,112.0147,8306.0
2017-03-08 14:25:00,174.59,174.75,174.51,174.61,14736.0,111.9762,112.0788,111.9249,111.989,14736.0
2017-03-08 14:30:00,174.62,174.85,174.57,174.63,26258.0,111.9954,112.1429,111.9634,112.0018,26258.0
2017-03-08 14:35:00,174.66,174.79,174.63,174.79,7810.0,112.0211,112.1045,112.0018,112.1045,7810.0
2017-03-08 14:40:00,174.78,174.78,174.53,174.63,22837.0,112.098,112.098,111.9377,112.0018,22837.0
2017-03-08 14:45:00,174.65,174.74,174.57,174.74,4950.0,112.0147,112.0724,111.9634,112.0724,4950.0
2017-03-08 14:50:00,174.72,174.87,174.69,174.87,5300.0,112.0596,112.1558,112.0403,112.1558,5300.0
2017-03-08 14:55:00,174.91,175.06,174.72,174.86,6918.0,112.1814,112.2776,112.0596,112.1494,6918.0
2017-03-08 15:00:00,174.87,174.87,174.69,174.79,10678.0,112.1558,112.1558,112.0403,112.1045,10678.0
2017-03-08 15:05:00,174.8,174.84,174.64,174.77,13869.0,112.1109,112.1365,112.0083,112.0916,13869.0
2017-03-08 15:10:00,174.75,174.75,174.56,174.62,9427.0,112.0788,112.0788,111.9569,111.9954,9427.0
2017-03-08 15:15:00,174.63,174.91,174.63,174.87,9010.0,112.0018,112.1814,112.0018,112.1558,9010.0
2017-03-08 15:20:00,174.89,175.0,174.88,175.0,38728.0,112.1686,112.2391,112.1622,112.2391,38728.0
2017-03-08 15:25:00,175.0,175.02,174.76,174.77,29742.0,112.2391,112.252,112.0852,112.0916,29742.0
2017-03-08 15:30:00,174.81,174.87,174.62,174.63,63094.0,112.1173,112.1558,111.9954,112.0018,63094.0
2017-03-08 15:35:00,174.63,174.69,174.48,174.48,18996.0,112.0018,112.0403,111.9056,111.9056,18996.0
2017-03-08 15:40:00,174.47,174.5,174.28,174.3,38549.0,111.8992,111.9185,111.7774,111.7902,38549.0
2017-03-08 15:45:00,174.3,174.48,174.29,174.45,104330.0,111.7902,111.9056,111.7838,111.8864,104330.0
2017-03-08 15:50:00,174.46,174.51,174.4,174.51,113495.0,111.8928,111.9249,111.8543,111.9249,113495.0
2017-03-08 15:55:00,174.51,174.77,174.47,174.7,86283.0,111.9249,112.0916,111.8992,112.0467,86283.0
2017-03-09 09:30:00,174.66,174.77,173.05,174.21,37414.0,112.0211,112.0916,110.9885,111.7325,37414.0
2017-03-09 09:35:00,174.29,174.59,174.17,174.31,15191.0,111.7838,111.9762,111.7068,111.7966,15191.0
2017-03-09 09:40:00,174.36,174.45,174.11,174.2,19024.0,111.8287,111.8864,111.6683,111.7261,19024.0
2017-03-09 09:45:00,174.25,174.28,173.85,173.94,47960.0,111.7581,111.7774,111.5016,111.5593,47960.0
2017-03-09 09:50:00,173.94,174.0,173.4,173.41,55478.0,111.5593,111.5978,111.213,111.2194,55478.0
2017-03-09 09:55:00,173.4,174.0,173.4,173.94,18811.0,111.213,111.5978,111.213,111.5593,18811.0
2017-03-09 10:00:00,173.94,174.09,173.72,173.72,30146.0,111.5593,111.6555,111.4182,111.4182,30146.0
2017-03-09 10:05:00,173.83,174.08,173.83,174.02,9655.0,111.4888,111.6491,111.4888,111.6106,9655.0
2017-03-09 10:10:00,174.06,174.06,173.63,173.73,18030.0,111.6363,111.6363,111.3605,111.4246,18030.0
2017-03-09 10:15:00,173.71,173.93,173.6,173.83,22636.0,111.4118,111.5529,111.3412,111.4888,22636.0
2017-03-09 10:20:00,173.8,173.83,173.5,173.5,24964.0,111.4695,111.4888,111.2771,111.2771,24964.0
2017-03-09 10:25:00,173.58,173.63,173.38,173.38,29354.0,111.3284,111.3605,111.2001,111.2001,29354.0
2017-03-09 10:30:00,173.41,173.62,173.33,173.58,57888.0,111.2194,111.3541,111.1681,111.3284,57888.0
2017-03-09 10:35:00,173.68,173.82,173.51,173.54,30967.0,111.3925,111.4823,111.2835,111.3028,30967.0
2017-03-09 10:40:00,173.5,173.56,173.15,173.33,25112.0,111.2771,111.3156,111.0526,111.1681,25112.0
2017-03-09 10:45:00,173.29,173.29,172.69,172.9,39036.0,111.1424,111.1424,110.7576,110.8923,39036.0
2017-03-09 10:50:00,172.97,173.13,172.95,173.0,52693.0,110.9372,111.0398,110.9243,110.9564,52693.0
2017-03-09 10:55:00,173.01,173.15,172.95,173.0,25022.0,110.9628,111.0526,110.9243,110.9564,25022.0
2017-03-09 11:00:00,173.01,173.14,172.98,173.03,19246.0,110.9628,111.0462,110.9436,110.9757,19246.0
2017-03-09 11:05:00,173.04,173.06,172.88,172.98,38377.0,110.9821,110.9949,110.8795,110.9436,38377.0
2017-03-09 11:10:00,172.96,173.18,172.94,172.99,29609.0,110.9308,111.0719,110.9179,110.95,29609.0
2017-03-09 11:15:00,172.97,173.45,172.95,173.39,27985.0,110.9372,111.245,110.9243,111.2065,27985.0
2017-03-09 11:20:00,173.37,173.41,172.99,173.01,57251.0,111.1937,111.2194,110.95,110.9628,57251.0
2017-03-09 11:25:00,173.01,173.15,172.96,172.98,37646.0,110.9628,111.0526,110.9308,110.9436,37646.0
2017-03-09 11:30:00,173.0,173.02,172.77,172.85,22770.0,110.9564,110.9692,110.8089,110.8602,22770.0
2017-03-09 11:35:00,172.86,173.07,172.86,172.96,20019.0,110.8666,111.0013,110.8666,110.9308,20019.0
2017-03-09 11:40:00,172.98,173.04,172.9,172.9,9496.0,110.9436,110.9821,110.8923,110.8923,9496.0
2017-03-09 11:45:00,172.9,173.09,172.89,173.0,12547.0,110.8923,111.0141,110.8859,110.9564,12547.0
2017-03-09 11:50:00,173.04,173.1,172.86,172.86,6021.0,110.9821,111.0206,110.8666,110.8666,6021.0
2017-03-09 11:55:00,172.88,172.93,172.49,172.62,17083.0,110.8795,110.9115,110.6293,110.7127,17083.0
2017-03-09 12:00:00,172.63,172.89,172.55,172.87,14809.0,110.7191,110.8859,110.6678,110.873,14809.0
2017-03-09 12:05:00,172.87,172.91,172.74,172.84,10352.0,110.873,110.8987,110.7897,110.8538,10352.0
2017-03-09 12:10:00,172.84,172.98,172.84,172.94,6920.0,110.8538,110.9436,110.8538,110.9179,6920.0
2017-03-09 12:15:00,172.96,173.0,172.68,172.76,31139.0,110.9308,110.9564,110.7512,110.8025,31139.0
2017-03-09 12:20:00,172.72,172.76,172.17,172.18,18224.0,110.7768,110.8025,110.4241,110.4305,18224.0
2017-03-09 12:25:00,172.17,172.21,171.82,171.83,31261.0,110.4241,110.4497,110.1996,110.206,31261.0
2017-03-09 12:30:00,171.81,171.89,171.52,171.64,59668.0,110.1932,110.2445,110.0072,110.0842,59668.0
2017-03-09 12:35:00,171.63,171.69,171.26,171.3,57712.0,110.0777,110.1162,109.8404,109.8661,57712.0
2017-03-09 12:40:00,171.31,171.53,171.23,171.43,40637.0,109.8725,110.0136,109.8212,109.9495,40637.0
2017-03-09 12:45:00,171.46,171.49,171.01,171.06,30055.0,109.9687,109.988,109.6801,109.7122,30055.0
2017-03-09 12:50:00,171.1,171.15,170.64,170.72,61043.0,109.7378,109.7699,109.4428,109.4941,61043.0
2017-03-09 12:55:00,170.69,170.93,170.57,170.93,112880.0,109.4749,109.6288,109.3979,109.6288,112880.0
2017-03-09 13:00:00,170.93,171.14,170.73,170.8,43376.0,109.6288,109.7635,109.5005,109.5454,43376.0
2017-03-09 13:05:00,170.8,171.04,170.79,171.04,28131.0,109.5454,109.6993,109.539,109.6993,28131.0
2017-03-09 13:10:00,171.03,171.15,170.98,171.07,33698.0,109.6929,109.7699,109.6609,109.7186,33698.0
2017-03-09 13:15:00,171.04,171.11,170.96,171.04,16078.0,109.6993,109.7442,109.648,109.6993,16078.0
2017-03-09 13:20:00,171.0,171.06,170.72,170.8,26299.0,109.6737,109.7122,109.4941,109.5454,26299.0
2017-03-09 13:25:00,170.79,170.89,170.65,170.68,22756.0,109.539,109.6031,109.4492,109.4684,22756.0
2017-03-09 13:30:00,170.65,170.73,170.2,170.31,26224.0,109.4492,109.5005,109.1606,109.2311,26224.0
2017-03-09 13:35:00,170.29,170.74,170.27,170.67,80483.0,109.2183,109.5069,109.2055,109.462,80483.0
2017-03-09 13:40:00,170.68,170.7,170.45,170.52,78015.0,109.4684,109.4813,109.3209,109.3658,78015.0
2017-03-09 13:45:00,170.53,170.53,170.26,170.39,40397.0,109.3722,109.3722,109.1991,109.2824,40397.0
2017-03-09 13:50:00,170.39,170.49,170.29,170.31,38764.0,109.2824,109.3466,109.2183,109.2311,38764.0
2017-03-09 13:55:00,170.31,170.32,170.0,170.05,89761.0,109.2311,109.2376,109.0323,109.0644,89761.0
2017-03-09 14:00:00,170.05,170.11,169.77,169.81,31716.0,109.0644,109.1029,108.8848,108.9105,31716.0
2017-03-09 14:05:00,169.77,170.0,169.64,169.97,12686.0,108.8848,109.0323,108.8014,109.0131,12686.0
2017-03-09 14:10:00,169.92,170.06,169.85,169.87,27102.0,108.981,109.0708,108.9361,108.9489,27102.0
2017-03-09 14:15:00,169.89,169.9,169.59,169.61,38278.0,108.9618,108.9682,108.7694,108.7822,38278.0
2017-03-09 14:20:00,169.61,169.79,169.5,169.68,21036.0,108.7822,108.8976,108.7116,108.8271,21036.0
2017-03-09 14:25:00,169.67,170.04,169.64,169.98,44894.0,108.8207,109.058,108.8014,109.0195,44894.0
2017-03-09 14:30:00,169.96,170.08,169.9,170.05,48637.0,109.0067,109.0836,108.9682,109.0644,48637.0
2017-03-09 14:35:00,170.05,170.1,169.83,169.95,83008.0,109.0644,109.0965,108.9233,109.0002,83008.0
2017-03-09 14:40:00,169.99,170.11,169.91,170.03,44519.0,109.0259,109.1029,108.9746,109.0516,44519.0
2017-03-09 14:45:00,170.04,170.17,170.0,170.17,19920.0,109.058,109.1413,109.0323,109.1413,19920.0
2017-03-09 14:50:00,170.16,170.32,170.13,170.22,59033.0,109.1349,109.2376,109.1157,109.1734,59033.0
2017-03-09 14:55:00,170.2,170.21,170.08,170.18,40744.0,109.1606,109.167,109.0836,109.1478,40744.0
2017-03-09 15:00:00,170.18,170.29,170.18,170.25,37091.0,109.1478,109.2183,109.1478,109.1927,37091.0
2017-03-09 15:05:00,170.24,170.38,170.04,170.15,48458.0,109.1862,109.276,109.058,109.1285,48458.0
2017-03-09 15:10:00,170.18,170.28,170.01,170.08,47228.0,109.1478,109.2119,109.0387,109.0836,47228.0
2017-03-09 15:15:00,170.09,170.1,169.83,170.06,32212.0,109.09,109.0965,108.9233,109.0708,32212.0
2017-03-09 15:20:00,170.08,170.09,169.92,170.0,48368.0,109.0836,109.09,108.981,109.0323,48368.0
2017-03-09 15:25:00,170.04,170.23,170.04,170.15,67316.0,109.058,109.1798,109.058,109.1285,67316.0
2017-03-09 15:30:00,170.15,170.15,169.97,170.06,59851.0,109.1285,109.1285,109.0131,109.0708,59851.0
2017-03-09 15:35:00,170.06,170.26,170.04,170.15,120151.0,109.0708,109.1991,109.058,109.1285,120151.0
2017-03-09 15:40:00,170.15,170.19,170.09,170.14,88372.0,109.1285,109.1542,109.09,109.1221,88372.0
2017-03-09 15:45:00,170.12,170.14,169.84,169.87,83947.0,109.1093,109.1221,108.9297,108.9489,83947.0
2017-03-09 15:50:00,169.87,169.91,169.72,169.74,83641.0,108.9489,108.9746,108.8527,108.8656,83641.0
2017-03-09 15:55:00,169.74,169.77,169.17,169.38,242130.0,108.8656,108.8848,108.5,108.6347,242130.0
2017-03-10 09:30:00,170.55,171.8,170.55,171.35,43977.0,109.3851,110.1868,109.3851,109.8982,43977.0
2017-03-10 09:35:00,171.35,171.42,170.18,170.42,41383.0,109.8982,109.9431,109.1478,109.3017,41383.0
2017-03-10 09:40:00,170.42,170.42,169.84,170.07,43155.0,109.3017,109.3017,108.9297,109.0772,43155.0
2017-03-10 09:45:00,170.08,170.45,169.81,169.91,31633.0,109.0836,109.3209,108.9105,108.9746,31633.0
2017-03-10 09:50:00,169.91,170.11,169.87,169.92,42827.0,108.9746,109.1029,108.9489,108.981,42827.0
2017-03-10 09:55:00,169.92,170.09,169.54,169.83,26953.0,108.981,109.09,108.7373,108.9233,26953.0
2017-03-10 10:00:00,169.81,169.96,169.75,169.75,22788.0,108.9105,109.0067,108.872,108.872,22788.0
2017-03-10 10:05:00,169.77,169.81,169.48,169.48,14004.0,108.8848,108.9105,108.6988,108.6988,14004.0
2017-03-10 10:10:00,169.51,169.77,169.41,169.49,331016.0,108.718,108.8848,108.6539,108.7052,331016.0
2017-03-10 10:15:00,169.43,169.8,169.35,169.7,33300.0,108.6667,108.904,108.6154,108.8399,33300.0
2017-03-10 10:20:00,169.75,169.79,169.56,169.71,29514.0,108.872,108.8976,108.7501,108.8463,29514.0
2017-03-10 10:25:00,169.71,169.99,169.58,169.58,28943.0,108.8463,109.0259,108.7629,108.7629,28943.0
2017-03-10 10:30:00,169.54,169.78,169.5,169.67,30721.0,108.7373,108.8912,108.7116,108.8207,30721.0
2017-03-10 10:35:00,169.62,169.69,169.1,169.1,39110.0,108.7886,108.8335,108.4551,108.4551,39110.0
2017-03-10 10:40:00,169.05,169.05,168.61,168.95,24419.0,108.423,108.423,108.1408,108.3589,24419.0
2017-03-10 10:45:00,169.01,169.35,168.99,169.35,10764.0,108.3974,108.6154,108.3845,108.6154,10764.0
2017-03-10 10:50:00,169.33,169.35,168.69,168.69,26211.0,108.6026,108.6154,108.1921,108.1921,26211.0
2017-03-10 10:55:00,168.78,168.78,168.45,168.47,27035.0,108.2498,108.2498,108.0382,108.051,27035.0
2017-03-10 11:00:00,168.38,168.7,168.38,168.49,17295.0,107.9933,108.1985,107.9933,108.0639,17295.0
2017-03-10 11:05:00,168.49,168.91,168.44,168.67,16891.0,108.0639,108.3332,108.0318,108.1793,16891.0
2017-03-10 11:10:00,168.68,168.73,168.5,168.55,12144.0,108.1857,108.2178,108.0703,108.1023,12144.0
2017-03-10 11:15:00,168.51,168.51,168.14,168.22,16292.0,108.0767,108.0767,107.8394,107.8907,16292.0
2017-03-10 11:20:00,168.26,168.5,168.22,168.44,17207.0,107.9163,108.0703,107.8907,108.0318,17207.0
2017-03-10 11:25:00,168.45,168.51,168.39,168.39,18925.0,108.0382,108.0767,107.9997,107.9997,18925.0
2017-03-10 11:30:00,168.41,168.5,168.31,168.35,11161.0,108.0125,108.0703,107.9484,107.9741,11161.0
2017-03-10 11:35:00,168.29,168.41,168.23,168.41,21900.0,107.9356,108.0125,107.8971,108.0125,21900.0
2017-03-10 11:40:00,168.46,168.64,168.42,168.51,34356.0,108.0446,108.1601,108.019,108.0767,34356.0
2017-03-10 11:45:00,168.51,168.87,168.46,168.81,16485.0,108.0767,108.3076,108.0446,108.2691,16485.0
2017-03-10 11:50:00,168.82,169.2,168.82,169.2,13634.0,108.2755,108.5192,108.2755,108.5192,13634.0
2017-03-10 11:55:00,169.14,169.24,168.93,169.02,9364.0,108.4807,108.5449,108.3461,108.4038,9364.0
2017-03-10 12:00:00,169.02,169.18,168.91,168.91,11065.0,108.4038,108.5064,108.3332,108.3332,11065.0
2017-03-10 12:05:00,168.94,169.01,168.81,168.94,8410.0,108.3525,108.3974,108.2691,108.3525,8410.0
2017-03-10 12:10:00,168.96,168.96,168.84,168.85,5025.0,108.3653,108.3653,108.2883,108.2947,5025.0
2017-03-10 12:15:00,168.84,169.02,168.77,168.81,14444.0,108.2883,108.4038,108.2434,108.2691,14444.0
2017-03-10 12:20:00,168.77,168.77,168.5,168.54,14986.0,108.2434,108.2434,108.0703,108.0959,14986.0
2017-03-10 12:25:00,168.58,168.59,168.38,168.38,10544.0,108.1216,108.128,107.9933,107.9933,10544.0
2017-03-10 12:30:00,168.4,168.4,168.22,168.3,22176.0,108.0061,108.0061,107.8907,107.942,22176.0
2017-03-10 12:35:00,168.3,168.42,168.28,168.28,19687.0,107.942,108.019,107.9292,107.9292,19687.0
2017-03-10 12:40:00,168.33,168.49,168.24,168.4,27268.0,107.9612,108.0639,107.9035,108.0061,27268.0
2017-03-10 12:45:00,168.4,168.7,168.39,168.68,13149.0,108.0061,108.1985,107.9997,108.1857,13149.0
2017-03-10 12:50:00,168.66,168.7,168.5,168.69,13223.0,108.1729,108.1985,108.0703,108.1921,13223.0
2017-03-10 12:55:00,168.68,168.68,168.48,168.58,7956.0,108.1857,108.1857,108.0574,108.1216,7956.0
2017-03-10 13:00:00,168.55,168.57,168.45,168.51,32719.0,108.1023,108.1152,108.0382,108.0767,32719.0
2017-03-10 13:05:00,168.51,168.56,168.29,168.45,12123.0,108.0767,108.1087,107.9356,108.0382,12123.0
2017-03-10 13:10:00,168.49,168.5,168.28,168.34,10332.0,108.0639,108.0703,107.9292,107.9676,10332.0
2017-03-10 13:15:00,168.4,168.55,168.38,168.5,10900.0,108.0061,108.1023,107.9933,108.0703,10900.0
2017-03-10 13:20:00,168.49,168.69,168.41,168.54,15934.0,108.0639,108.1921,108.0125,108.0959,15934.0
2017-03-10 13:25:00,168.51,168.66,168.48,168.5,62189.0,108.0767,108.1729,108.0574,108.0703,62189.0
2017-03-10 13:30:00,168.54,168.55,168.31,168.31,7497.0,108.0959,108.1023,107.9484,107.9484,7497.0
2017-03-10 13:35:00,168.31,168.31,168.01,168.01,13210.0,107.9484,107.9484,107.756,107.756,13210.0
2017-03-10 13:40:00,168.05,168.22,167.95,168.02,27884.0,107.7817,107.8907,107.7175,107.7624,27884.0
2017-03-10 13:45:00,168.02,168.15,168.01,168.08,12990.0,107.7624,107.8458,107.756,107.8009,12990.0
2017-03-10 13:50:00,168.11,168.11,167.95,167.96,19633.0,107.8201,107.8201,107.7175,107.7239,19633.0
2017-03-10 13:55:00,167.96,167.96,167.78,167.78,9506.0,107.7239,107.7239,107.6085,107.6085,9506.0
2017-03-10 14:00:00,167.84,168.01,167.8,168.01,8126.0,107.647,107.756,107.6213,107.756,8126.0
2017-03-10 14:05:00,168.04,168.08,167.9,167.94,9731.0,107.7752,107.8009,107.6854,107.7111,9731.0
2017-03-10 14:10:00,168.0,168.12,167.95,168.1,7278.0,107.7496,107.8265,107.7175,107.8137,7278.0
2017-03-10 14:15:00,168.14,168.14,168.0,168.04,21560.0,107.8394,107.8394,107.7496,107.7752,21560.0
2017-03-10 14:20:00,168.02,168.17,168.0,168.06,30496.0,107.7624,107.8586,107.7496,107.7881,30496.0
2017-03-10 14:25:00,168.06,168.1,167.99,168.04,40555.0,107.7881,107.8137,107.7432,107.7752,40555.0
2017-03-10 14:30:00,168.01,168.14,167.95,168.1,25382.0,107.756,107.8394,107.7175,107.8137,25382.0
2017-03-10 14:35:00,168.11,168.35,168.1,168.25,60969.0,107.8201,107.9741,107.8137,107.9099,60969.0
2017-03-10 14:40:00,168.24,168.29,168.13,168.13,12567.0,107.9035,107.9356,107.833,107.833,12567.0
2017-03-10 14:45:00,168.15,168.19,167.85,167.85,17966.0,107.8458,107.8714,107.6534,107.6534,17966.0
2017-03-10 14:50:00,167.85,167.9,167.64,167.64,45219.0,107.6534,107.6854,107.5187,107.5187,45219.0
2017-03-10 14:55:00,167.6,167.93,167.59,167.88,31535.0,107.493,107.7047,107.4866,107.6726,31535.0
2017-03-10 15:00:00,167.93,168.13,167.92,167.95,32887.0,107.7047,107.833,107.6983,107.7175,32887.0
2017-03-10 15:05:00,167.97,168.05,167.88,167.98,39798.0,107.7303,107.7817,107.6726,107.7368,39798.0
2017-03-10 15:10:00,167.98,168.11,167.96,168.06,43397.0,107.7368,107.8201,107.7239,107.7881,43397.0
2017-03-10 15:15:00,168.05,168.08,168.0,168.05,62138.0,107.7817,107.8009,107.7496,107.7817,62138.0
2017-03-10 15:20:00,168.06,168.12,167.95,168.07,78436.0,107.7881,107.8265,107.7175,107.7945,78436.0
2017-03-10 15:25:00,168.08,168.18,168.04,168.1,83033.0,107.8009,107.865,107.7752,107.8137,83033.0
2017-03-10 15:30:00,168.1,168.17,168.01,168.06,66963.0,107.8137,107.8586,107.756,107.7881,66963.0
2017-03-10 15:35:00,168.06,168.1,167.88,167.9,61513.0,107.7881,107.8137,107.6726,107.6854,61513.0
2017-03-10 15:40:00,167.88,168.0,167.84,167.99,36222.0,107.6726,107.7496,107.647,107.7432,36222.0
2017-03-10 15:45:00,167.99,168.13,167.92,168.13,86228.0,107.7432,107.833,107.6983,107.833,86228.0
2017-03-10 15:50:00,168.13,168.41,168.12,168.34,57693.0,107.833,108.0125,107.8265,107.9676,57693.0
2017-03-10 15:55:00,168.33,168.37,168.07,168.2,109152.0,107.9612,107.9869,107.7945,107.8779,109152.0
2017-03-13 09:30:00,169.0,169.76,168.56,168.92,36705.0,108.3909,108.8784,108.1087,108.3396,36705.0
2017-03-13 09:35:00,169.15,169.15,167.99,168.28,95952.0,108.4872,108.4872,107.7432,107.9292,95952.0
2017-03-13 09:40:00,168.26,168.29,167.51,167.57,55824.0,107.9163,107.9356,107.4353,107.4738,55824.0
2017-03-13 09:45:00,167.54,168.11,167.5,167.8,54040.0,107.4546,107.8201,107.4289,107.6213,54040.0
2017-03-13 09:50:00,167.86,168.13,167.65,168.09,15988.0,107.6598,107.833,107.5251,107.8073,15988.0
2017-03-13 09:55:00,168.09,168.15,167.78,167.91,10543.0,107.8073,107.8458,107.6085,107.6919,10543.0
2017-03-13 10:00:00,167.84,167.97,167.64,167.86,17448.0,107.647,107.7303,107.5187,107.6598,17448.0
2017-03-13 10:05:00,167.78,168.01,167.63,167.86,35311.0,107.6085,107.756,107.5123,107.6598,35311.0
2017-03-13 10:10:00,167.89,168.74,167.8,168.73,67095.0,107.679,108.2242,107.6213,108.2178,67095.0
2017-03-13 10:15:00,168.8,168.85,168.28,168.45,32790.0,108.2627,108.2947,107.9292,108.0382,32790.0
2017-03-13 10:20:00,168.43,168.57,168.1,168.1,68448.0,108.0254,108.1152,107.8137,107.8137,68448.0
2017-03-13 10:25:00,168.18,168.27,167.86,168.26,31501.0,107.865,107.9228,107.6598,107.9163,31501.0
2017-03-13 10:30:00,168.17,168.23,167.94,168.03,34271.0,107.8586,107.8971,107.7111,107.7688,34271.0
2017-03-13 10:35:00,167.97,168.15,167.7,167.7,14895.0,107.7303,107.8458,107.5572,107.5572,14895.0
2017-03-13 10:40:00,167.74,167.79,167.17,167.17,18207.0,107.5828,107.6149,107.2172,107.2172,18207.0
2017-03-13 10:45:00,167.26,167.35,166.89,167.35,30314.0,107.275,107.3327,107.0377,107.3327,30314.0
2017-03-13 10:50:00,167.39,167.63,167.05,167.48,22873.0,107.3583,107.5123,107.1403,107.4161,22873.0
2017-03-13 10:55:00,167.43,167.72,167.2,167.38,67011.0,107.384,107.57,107.2365,107.3519,67011.0
2017-03-13 11:00:00,167.34,167.62,167.32,167.44,48023.0,107.3263,107.5059,107.3135,107.3904,48023.0
2017-03-13 11:05:00,167.48,167.5,167.27,167.34,21824.0,107.4161,107.4289,107.2814,107.3263,21824.0
2017-03-13 11:10:00,167.27,167.7,167.16,167.7,28179.0,107.2814,107.5572,107.2108,107.5572,28179.0
2017-03-13 11:15:00,167.64,168.02,167.64,167.95,30877.0,107.5187,107.7624,107.5187,107.7175,30877.0
2017-03-13 11:20:00,167.94,168.34,167.85,168.26,39392.0,107.7111,107.9676,107.6534,107.9163,39392.0
2017-03-13 11:25:00,168.19,168.3,168.05,168.21,34458.0,107.8714,107.942,107.7817,107.8843,34458.0
2017-03-13 11:30:00,168.19,168.49,168.08,168.28,39478.0,107.8714,108.0639,107.8009,107.9292,39478.0
2017-03-13 11:35:00,168.27,168.39,168.18,168.24,11330.0,107.9228,107.9997,107.865,107.9035,11330.0
2017-03-13 11:40:00,168.2,168.3,168.1,168.13,28545.0,107.8779,107.942,107.8137,107.833,28545.0
2017-03-13 11:45:00,168.13,168.51,168.1,168.51,101913.0,107.833,108.0767,107.8137,108.0767,101913.0
2017-03-13 11:50:00,168.46,168.94,168.43,168.82,25618.0,108.0446,108.3525,108.0254,108.2755,25618.0
2017-03-13 11:55:00,168.72,168.77,168.55,168.55,77237.0,108.2114,108.2434,108.1023,108.1023,77237.0
2017-03-13 12:00:00,168.47,168.61,168.35,168.46,6067.0,108.051,108.1408,107.9741,108.0446,6067.0
2017-03-13 12:05:00,168.47,168.47,168.12,168.19,10056.0,108.051,108.051,107.8265,107.8714,10056.0
2017-03-13 12:10:00,168.2,168.26,168.06,168.06,16253.0,107.8779,107.9163,107.7881,107.7881,16253.0
2017-03-13 12:15:00,168.12,168.22,168.04,168.08,8980.0,107.8265,107.8907,107.7752,107.8009,8980.0
2017-03-13 12:20:00,168.11,168.2,167.88,167.92,12827.0,107.8201,107.8779,107.6726,107.6983,12827.0
2017-03-13 12:25:00,167.92,168.03,167.89,168.0,43116.0,107.6983,107.7688,107.679,107.7496,43116.0
2017-03-13 12:30:00,167.97,168.11,167.95,168.02,16378.0,107.7303,107.8201,107.7175,107.7624,16378.0
2017-03-13 12:35:00,168.03,168.08,167.85,167.85,8126.0,107.7688,107.8009,107.6534,107.6534,8126.0
2017-03-13 12:40:00,167.87,168.03,167.86,167.99,8352.0,107.6662,107.7688,107.6598,107.7432,8352.0
2017-03-13 12:45:00,168.0,168.02,167.9,167.92,46700.0,107.7496,107.7624,107.6854,107.6983,46700.0
2017-03-13 12:50:00,167.9,168.0,167.87,168.0,5220.0,107.6854,107.7496,107.6662,107.7496,5220.0
2017-03-13 12:55:00,167.96,168.08,167.85,168.04,10224.0,107.7239,107.8009,107.6534,107.7752,10224.0
2017-03-13 13:00:00,168.01,168.25,167.93,168.16,26453.0,107.756,107.9099,107.7047,107.8522,26453.0
2017-03-13 13:05:00,168.17,168.37,168.17,168.3,16777.0,107.8586,107.9869,107.8586,107.942,16777.0
2017-03-13 13:10:00,168.29,168.31,168.1,168.15,9168.0,107.9356,107.9484,107.8137,107.8458,9168.0
2017-03-13 13:15:00,168.18,168.29,168.14,168.29,13443.0,107.865,107.9356,107.8394,107.9356,13443.0
2017-03-13 13:20:00,168.29,168.35,168.12,168.15,14701.0,107.9356,107.9741,107.8265,107.8458,14701.0
2017-03-13 13:25:00,168.17,168.17,168.04,168.14,6951.0,107.8586,107.8586,107.7752,107.8394,6951.0
2017-03-13 13:30:00,168.12,168.15,167.86,167.91,14230.0,107.8265,107.8458,107.6598,107.6919,14230.0
2017-03-13 13:35:00,167.94,168.02,167.91,167.91,6344.0,107.7111,107.7624,107.6919,107.6919,6344.0
2017-03-13 13:40:00,167.91,168.03,167.89,167.99,36100.0,107.6919,107.7688,107.679,107.7432,36100.0
2017-03-13 13:45:00,167.97,168.18,167.89,168.18,4814.0,107.7303,107.865,107.679,107.865,4814.0
2017-03-13 13:50:00,168.18,168.19,168.07,168.12,5064.0,107.865,107.8714,107.7945,107.8265,5064.0
2017-03-13 13:55:00,168.18,168.37,168.16,168.28,40950.0,107.865,107.9869,107.8522,107.9292,40950.0
2017-03-13 14:00:00,168.34,168.34,168.2,168.32,6200.0,107.9676,107.9676,107.8779,107.9548,6200.0
2017-03-13 14:05:00,168.3,168.42,168.22,168.27,27783.0,107.942,108.019,107.8907,107.9228,27783.0
2017-03-13 14:10:00,168.19,168.25,168.08,168.11,6972.0,107.8714,107.9099,107.8009,107.8201,6972.0
2017-03-13 14:15:00,168.13,168.2,167.93,167.94,16111.0,107.833,107.8779,107.7047,107.7111,16111.0
2017-03-13 14:20:00,167.99,168.17,167.99,168.11,8581.0,107.7432,107.8586,107.7432,107.8201,8581.0
2017-03-13 14:25:00,168.1,168.43,168.1,168.27,11528.0,107.8137,108.0254,107.8137,107.9228,11528.0
2017-03-13 14:30:00,168.25,168.43,168.24,168.28,6711.0,107.9099,108.0254,107.9035,107.9292,6711.0
2017-03-13 14:35:00,168.28,168.38,168.25,168.25,7633.0,107.9292,107.9933,107.9099,107.9099,7633.0
2017-03-13 14:40:00,168.29,168.32,168.23,168.27,8903.0,107.9356,107.9548,107.8971,107.9228,8903.0
2017-03-13 14:45:00,168.27,168.3,168.19,168.29,11001.0,107.9228,107.942,107.8714,107.9356,11001.0
2017-03-13 14:50:00,168.28,168.32,168.23,168.28,15159.0,107.9292,107.9548,107.8971,107.9292,15159.0
2017-03-13 14:55:00,168.26,168.34,168.23,168.34,63328.0,107.9163,107.9676,107.8971,107.9676,63328.0
2017-03-13 15:00:00,168.38,168.51,168.29,168.47,9286.0,107.9933,108.0767,107.9356,108.051,9286.0
2017-03-13 15:05:00,168.49,168.72,168.48,168.6,18039.0,108.0639,108.2114,108.0574,108.1344,18039.0
2017-03-13 15:10:00,168.6,168.78,168.5,168.53,25762.0,108.1344,108.2498,108.0703,108.0895,25762.0
2017-03-13 15:15:00,168.53,168.58,168.43,168.51,9153.0,108.0895,108.1216,108.0254,108.0767,9153.0
2017-03-13 15:20:00,168.51,168.59,168.49,168.55,10914.0,108.0767,108.128,108.0639,108.1023,10914.0
2017-03-13 15:25:00,168.54,168.68,168.49,168.5,11597.0,108.0959,108.1857,108.0639,108.0703,11597.0
2017-03-13 15:30:00,168.51,168.55,168.37,168.42,21726.0,108.0767,108.1023,107.9869,108.019,21726.0
2017-03-13 15:35:00,168.4,168.53,168.4,168.45,50969.0,108.0061,108.0895,108.0061,108.0382,50969.0
2017-03-13 15:40:00,168.44,168.53,168.4,168.44,61723.0,108.0318,108.0895,108.0061,108.0318,61723.0
2017-03-13 15:45:00,168.43,168.53,168.42,168.46,27951.0,108.0254,108.0895,108.019,108.0446,27951.0
2017-03-13 15:50:00,168.48,168.55,168.43,168.53,25152.0,108.0574,108.1023,108.0254,108.0895,25152.0
2017-03-13 15:55:00,168.51,168.71,168.47,168.66,73782.0,108.0767,108.205,108.051,108.1729,73782.0
2017-03-14 09:30:00,168.11,168.34,167.2,167.79,54402.0,107.8201,107.9676,107.2365,107.6149,54402.0
2017-03-14 09:35:00,167.85,168.17,167.65,167.93,32132.0,107.6534,107.8586,107.5251,107.7047,32132.0
2017-03-14 09:40:00,167.8,168.27,167.5,168.14,34973.0,107.6213,107.9228,107.4289,107.8394,34973.0
2017-03-14 09:45:00,168.17,168.46,167.89,168.46,64560.0,107.8586,108.0446,107.679,108.0446,64560.0
2017-03-14 09:50:00,168.48,168.82,168.4,168.75,36464.0,108.0574,108.2755,108.0061,108.2306,36464.0
2017-03-14 09:55:00,168.63,169.02,168.52,168.65,44298.0,108.1536,108.4038,108.0831,108.1665,44298.0
2017-03-14 10:00:00,168.74,168.74,168.23,168.66,121310.0,108.2242,108.2242,107.8971,108.1729,121310.0
2017-03-14 10:05:00,168.7,169.39,168.56,169.08,105707.0,108.1985,108.6411,108.1087,108.4423,105707.0
2017-03-14 10:10:00,168.99,169.08,167.92,168.07,55160.0,108.3845,108.4423,107.6983,107.7945,55160.0
2017-03-14 10:15:00,168.08,168.14,167.13,167.4,30353.0,107.8009,107.8394,107.1916,107.3648,30353.0
2017-03-14 10:20:00,167.4,167.62,167.15,167.46,50909.0,107.3648,107.5059,107.2044,107.4032,50909.0
2017-03-14 10:25:00,167.5,167.5,166.9,167.01,44623.0,107.4289,107.4289,107.0441,107.1146,44623.0
2017-03-14 10:30:00,167.01,168.06,167.0,168.06,29602.0,107.1146,107.7881,107.1082,107.7881,29602.0
2017-03-14 10:35:00,168.08,168.19,167.55,167.65,24234.0,107.8009,107.8714,107.461,107.5251,24234.0
2017-03-14 10:40:00,167.56,167.86,167.56,167.76,25301.0,107.4674,107.6598,107.4674,107.5957,25301.0
2017-03-14 10:45:00,167.76,167.88,167.59,167.75,19647.0,107.5957,107.6726,107.4866,107.5892,19647.0
2017-03-14 10:50:00,167.8,167.97,167.62,167.81,24839.0,107.6213,107.7303,107.5059,107.6277,24839.0
2017-03-14 10:55:00,167.85,168.06,167.76,168.06,39719.0,107.6534,107.7881,107.5957,107.7881,39719.0
2017-03-14 11:00:00,168.06,168.21,167.96,168.02,17016.0,107.7881,107.8843,107.7239,107.7624,17016.0
2017-03-14 11:05:00,168.07,168.18,167.97,168.18,23272.0,107.7945,107.865,107.7303,107.865,23272.0
2017-03-14 11:10:00,168.13,168.23,168.03,168.13,17425.0,107.833,107.8971,107.7688,107.833,17425.0
2017-03-14 11:15:00,168.11,168.26,168.06,168.23,16581.0,107.8201,107.9163,107.7881,107.8971,16581.0
2017-03-14 11:20:00,168.25,168.35,168.13,168.24,67970.0,107.9099,107.9741,107.833,107.9035,67970.0
2017-03-14 11:25:00,168.25,168.35,167.97,168.06,61399.0,107.9099,107.9741,107.7303,107.7881,61399.0
2017-03-14 11:30:00,168.09,168.32,167.78,167.83,15716.0,107.8073,107.9548,107.6085,107.6406,15716.0
2017-03-14 11:35:00,167.83,168.07,167.72,168.03,16065.0,107.6406,107.7945,107.57,107.7688,16065.0
2017-03-14 11:40:00,168.08,168.09,167.96,167.97,18876.0,107.8009,107.8073,107.7239,107.7303,18876.0
2017-03-14 11:45:00,167.99,168.0,167.7,167.82,26304.0,107.7432,107.7496,107.5572,107.6341,26304.0
2017-03-14 11:50:00,167.77,167.87,167.67,167.72,24386.0,107.6021,107.6662,107.5379,107.57,24386.0
2017-03-14 11:55:00,167.75,167.83,167.44,167.5,27663.0,107.5892,107.6406,107.3904,107.4289,27663.0
2017-03-14 12:00:00,167.52,167.68,167.32,167.32,24818.0,107.4417,107.5443,107.3135,107.3135,24818.0
2017-03-14 12:05:00,167.29,167.35,167.01,167.01,36418.0,107.2942,107.3327,107.1146,107.1146,36418.0
2017-03-14 12:10:00,167.05,167.19,166.93,166.94,16720.0,107.1403,107.2301,107.0633,107.0697,16720.0
2017-03-14 12:15:00,166.92,167.15,166.91,167.03,24674.0,107.0569,107.2044,107.0505,107.1275,24674.0
2017-03-14 12:20:00,167.04,167.22,166.83,166.83,14371.0,107.1339,107.2493,106.9992,106.9992,14371.0
2017-03-14 12:25:00,166.9,167.2,166.9,167.17,11716.0,107.0441,107.2365,107.0441,107.2172,11716.0
2017-03-14 12:30:00,167.2,167.52,167.16,167.37,23319.0,107.2365,107.4417,107.2108,107.3455,23319.0
2017-03-14 12:35:00,167.37,167.44,167.24,167.39,15305.0,107.3455,107.3904,107.2621,107.3583,15305.0
2017-03-14 12:40:00,167.31,167.41,167.22,167.23,8934.0,107.307,107.3712,107.2493,107.2557,8934.0
2017-03-14 12:45:00,167.22,167.35,167.13,167.33,14052.0,107.2493,107.3327,107.1916,107.3199,14052.0
2017-03-14 12:50:00,167.31,167.42,167.22,167.23,14731.0,107.307,107.3776,107.2493,107.2557,14731.0
2017-03-14 12:55:00,167.22,167.25,167.08,167.18,22648.0,107.2493,107.2686,107.1595,107.2237,22648.0
2017-03-14 13:00:00,167.2,167.3,167.05,167.05,10325.0,107.2365,107.3006,107.1403,107.1403,10325.0
2017-03-14 13:05:00,167.08,167.08,166.96,166.99,10158.0,107.1595,107.1595,107.0826,107.1018,10158.0
2017-03-14 13:10:00,167.0,167.08,166.91,166.92,9670.0,107.1082,107.1595,107.0505,107.0569,9670.0
2017-03-14 13:15:00,166.89,167.04,166.81,167.0,19271.0,107.0377,107.1339,106.9864,107.1082,19271.0
2017-03-14 13:20:00,167.01,167.02,166.82,166.82,10565.0,107.1146,107.121,106.9928,106.9928,10565.0
2017-03-14 13:25:00,166.87,166.93,166.71,166.83,14671.0,107.0248,107.0633,106.9222,106.9992,14671.0
2017-03-14 13:30:00,166.87,166.93,166.76,166.89,10902.0,107.0248,107.0633,106.9543,107.0377,10902.0
2017-03-14 13:35:00,166.92,167.03,166.65,167.0,23259.0,107.0569,107.1275,106.8837,107.1082,23259.0
2017-03-14 13:40:00,167.02,167.09,166.95,167.0,18849.0,107.121,107.1659,107.0761,107.1082,18849.0
2017-03-14 13:45:00,167.0,167.02,166.9,166.97,18074.0,107.1082,107.121,107.0441,107.089,18074.0
2017-03-14 13:50:00,166.96,167.02,166.86,166.98,26433.0,107.0826,107.121,107.0184,107.0954,26433.0
2017-03-14 13:55:00,166.95,167.04,166.89,166.95,14111.0,107.0761,107.1339,107.0377,107.0761,14111.0
2017-03-14 14:00:00,166.92,167.0,166.9,166.9,7528.0,107.0569,107.1082,107.0441,107.0441,7528.0
2017-03-14 14:05:00,166.9,167.04,166.9,166.98,16562.0,107.0441,107.1339,107.0441,107.0954,16562.0
2017-03-14 14:10:00,167.0,167.07,166.91,167.0,20707.0,107.1082,107.1531,107.0505,107.1082,20707.0
2017-03-14 14:15:00,167.01,167.03,166.9,166.95,20571.0,107.1146,107.1275,107.0441,107.0761,20571.0
2017-03-14 14:20:00,166.93,166.94,166.73,166.94,18385.0,107.0633,107.0697,106.935,107.0697,18385.0
2017-03-14 14:25:00,166.91,167.1,166.9,166.9,24521.0,107.0505,107.1724,107.0441,107.0441,24521.0
2017-03-14 14:30:00,166.88,167.02,166.86,166.99,11506.0,107.0313,107.121,107.0184,107.1018,11506.0
2017-03-14 14:35:00,166.97,167.01,166.93,166.93,8950.0,107.089,107.1146,107.0633,107.0633,8950.0
2017-03-14 14:40:00,166.95,167.05,166.91,166.97,16381.0,107.0761,107.1403,107.0505,107.089,16381.0
2017-03-14 14:45:00,167.0,167.04,166.93,166.99,30286.0,107.1082,107.1339,107.0633,107.1018,30286.0
2017-03-14 14:50:00,166.94,167.01,166.86,166.96,11974.0,107.0697,107.1146,107.0184,107.0826,11974.0
2017-03-14 14:55:00,166.94,167.07,166.89,166.97,32424.0,107.0697,107.1531,107.0377,107.089,32424.0
2017-03-14 15:00:00,167.0,167.36,167.0,167.17,14759.0,107.1082,107.3391,107.1082,107.2172,14759.0
2017-03-14 15:05:00,167.16,167.32,167.14,167.32,12062.0,107.2108,107.3135,107.198,107.3135,12062.0
2017-03-14 15:10:00,167.32,167.51,167.24,167.47,15902.0,107.3135,107.4353,107.2621,107.4097,15902.0
2017-03-14 15:15:00,167.46,167.55,167.43,167.52,26556.0,107.4032,107.461,107.384,107.4417,26556.0
2017-03-14 15:20:00,167.53,167.58,167.34,167.43,40938.0,107.4481,107.4802,107.3263,107.384,40938.0
2017-03-14 15:25:00,167.41,167.56,167.39,167.53,29373.0,107.3712,107.4674,107.3583,107.4481,29373.0
2017-03-14 15:30:00,167.55,167.58,167.5,167.58,24288.0,107.461,107.4802,107.4289,107.4802,24288.0
2017-03-14 15:35:00,167.58,167.58,167.24,167.24,22316.0,107.4802,107.4802,107.2621,107.2621,22316.0
2017-03-14 15:40:00,167.24,167.24,167.01,167.14,30241.0,107.2621,107.2621,107.1146,107.198,30241.0
2017-03-14 15:45:00,167.14,167.29,167.04,167.09,32817.0,107.198,107.2942,107.1339,107.1659,32817.0
2017-03-14 15:50:00,167.06,167.13,167.01,167.04,41253.0,107.1467,107.1916,107.1146,107.1339,41253.0
2017-03-14 15:55:00,167.02,167.3,166.98,167.23,87719.0,107.121,107.3006,107.0954,107.2557,87719.0
2017-03-15 09:30:00,168.01,168.27,167.71,167.71,14818.0,107.756,107.9228,107.5636,107.5636,14818.0
2017-03-15 09:35:00,167.72,168.22,167.72,168.0,90916.0,107.57,107.8907,107.57,107.7496,90916.0
2017-03-15 09:40:00,167.99,168.5,167.97,168.25,28026.0,107.7432,108.0703,107.7303,107.9099,28026.0
2017-03-15 09:45:00,168.21,168.4,168.01,168.4,15037.0,107.8843,108.0061,107.756,108.0061,15037.0
2017-03-15 09:50:00,168.43,168.73,168.21,168.21,12206.0,108.0254,108.2178,107.8843,107.8843,12206.0
2017-03-15 09:55:00,168.15,168.23,167.85,167.85,9149.0,107.8458,107.8971,107.6534,107.6534,9149.0
2017-03-15 10:00:00,167.98,168.53,167.95,168.5,21667.0,107.7368,108.0895,107.7175,108.0703,21667.0
2017-03-15 10:05:00,168.45,168.51,168.21,168.22,16633.0,108.0382,108.0767,107.8843,107.8907,16633.0
2017-03-15 10:10:00,168.3,168.3,167.85,167.86,20061.0,107.942,107.942,107.6534,107.6598,20061.0
2017-03-15 10:15:00,167.86,168.2,167.86,168.15,14854.0,107.6598,107.8779,107.6598,107.8458,14854.0
2017-03-15 10:20:00,168.16,168.18,167.83,168.08,16129.0,107.8522,107.865,107.6406,107.8009,16129.0
2017-03-15 10:25:00,168.02,168.1,167.75,167.91,38758.0,107.7624,107.8137,107.5892,107.6919,38758.0
2017-03-15 10:30:00,167.92,167.94,167.6,167.78,44108.0,107.6983,107.7111,107.493,107.6085,44108.0
2017-03-15 10:35:00,167.71,168.08,167.62,167.93,61503.0,107.5636,107.8009,107.5059,107.7047,61503.0
2017-03-15 10:40:00,167.99,168.07,167.83,168.04,25197.0,107.7432,107.7945,107.6406,107.7752,25197.0
2017-03-15 10:45:00,168.04,168.3,167.97,168.01,23977.0,107.7752,107.942,107.7303,107.756,23977.0
2017-03-15 10:50:00,168.01,168.44,167.98,168.42,19258.0,107.756,108.0318,107.7368,108.019,19258.0
2017-03-15 10:55:00,168.42,168.62,168.4,168.55,16583.0,108.019,108.1472,108.0061,108.1023,16583.0
2017-03-15 11:00:00,168.55,168.99,168.55,168.68,30536.0,108.1023,108.3845,108.1023,108.1857,30536.0
2017-03-15 11:05:00,168.65,168.68,168.31,168.44,26382.0,108.1665,108.1857,107.9484,108.0318,26382.0
2017-03-15 11:10:00,168.48,168.56,168.24,168.44,16224.0,108.0574,108.1087,107.9035,108.0318,16224.0
2017-03-15 11:15:00,168.4,168.48,168.2,168.2,17758.0,108.0061,108.0574,107.8779,107.8779,17758.0
2017-03-15 11:20:00,168.18,168.55,168.17,168.55,22081.0,107.865,108.1023,107.8586,108.1023,22081.0
2017-03-15 11:25:00,168.55,168.61,168.27,168.27,14779.0,108.1023,108.1408,107.9228,107.9228,14779.0
2017-03-15 11:30:00,168.23,168.24,167.85,167.85,11391.0,107.8971,107.9035,107.6534,107.6534,11391.0
2017-03-15 11:35:00,167.84,167.92,167.77,167.84,14848.0,107.647,107.6983,107.6021,107.647,14848.0
2017-03-15 11:40:00,167.83,167.95,167.8,167.89,9557.0,107.6406,107.7175,107.6213,107.679,9557.0
2017-03-15 11:45:00,167.89,167.92,167.73,167.79,10236.0,107.679,107.6983,107.5764,107.6149,10236.0
2017-03-15 11:50:00,167.81,168.15,167.8,168.13,9574.0,107.6277,107.8458,107.6213,107.833,9574.0
2017-03-15 11:55:00,168.13,168.34,168.13,168.25,18563.0,107.833,107.9676,107.833,107.9099,18563.0
2017-03-15 12:00:00,168.25,168.5,168.2,168.41,8791.0,107.9099,108.0703,107.8779,108.0125,8791.0
2017-03-15 12:05:00,168.34,168.39,168.15,168.16,11969.0,107.9676,107.9997,107.8458,107.8522,11969.0
2017-03-15 12:10:00,168.16,168.16,167.89,167.91,8767.0,107.8522,107.8522,107.679,107.6919,8767.0
2017-03-15 12:15:00,167.92,167.98,167.5,167.67,49357.0,107.6983,107.7368,107.4289,107.5379,49357.0
2017-03-15 12:20:00,167.71,167.73,167.57,167.63,12928.0,107.5636,107.5764,107.4738,107.5123,12928.0
2017-03-15 12:25:00,167.73,167.91,167.63,167.9,12766.0,107.5764,107.6919,107.5123,107.6854,12766.0
2017-03-15 12:30:00,167.92,168.07,167.9,168.06,11054.0,107.6983,107.7945,107.6854,107.7881,11054.0
2017-03-15 12:35:00,168.04,168.12,168.04,168.07,7353.0,107.7752,107.8265,107.7752,107.7945,7353.0
2017-03-15 12:40:00,168.09,168.14,167.96,168.14,20298.0,107.8073,107.8394,107.7239,107.8394,20298.0
2017-03-15 12:45:00,168.14,168.29,167.88,167.88,15526.0,107.8394,107.9356,107.6726,107.6726,15526.0
2017-03-15 12:50:00,167.97,168.15,167.92,168.07,5704.0,107.7303,107.8458,107.6983,107.7945,5704.0
2017-03-15 12:55:00,168.04,168.13,168.04,168.11,3951.0,107.7752,107.833,107.7752,107.8201,3951.0
2017-03-15 13:00:00,168.13,168.26,168.11,168.12,5360.0,107.833,107.9163,107.8201,107.8265,5360.0
2017-03-15 13:05:00,168.14,168.29,168.07,168.24,33966.0,107.8394,107.9356,107.7945,107.9035,33966.0
2017-03-15 13:10:00,168.25,168.3,168.06,168.14,11186.0,107.9099,107.942,107.7881,107.8394,11186.0
2017-03-15 13:15:00,168.14,168.22,168.05,168.1,5001.0,107.8394,107.8907,107.7817,107.8137,5001.0
2017-03-15 13:20:00,168.1,168.22,168.06,168.17,5590.0,107.8137,107.8907,107.7881,107.8586,5590.0
2017-03-15 13:25:00,168.11,168.18,167.99,168.06,7756.0,107.8201,107.865,107.7432,107.7881,7756.0
2017-03-15 13:30:00,168.15,168.23,168.0,168.23,6739.0,107.8458,107.8971,107.7496,107.8971,6739.0
2017-03-15 13:35:00,168.25,168.39,168.06,168.39,77821.0,107.9099,107.9997,107.7881,107.9997,77821.0
2017-03-15 13:40:00,168.39,168.73,168.38,168.73,10874.0,107.9997,108.2178,107.9933,108.2178,10874.0
2017-03-15 13:45:00,168.74,168.74,168.28,168.3,31701.0,108.2242,108.2242,107.9292,107.942,31701.0
2017-03-15 13:50:00,168.34,168.34,167.88,168.18,159853.0,107.9676,107.9676,107.6726,107.865,159853.0
2017-03-15 13:55:00,168.18,168.31,168.11,168.25,14872.0,107.865,107.9484,107.8201,107.9099,14872.0
2017-03-15 14:00:00,168.28,172.98,168.2,169.32,135042.0,107.9292,110.9436,107.8779,108.5962,135042.0
2017-03-15 14:05:00,169.25,169.86,169.01,169.01,43918.0,108.5513,108.9425,108.3974,108.3974,43918.0
2017-03-15 14:10:00,169.11,169.23,168.53,168.69,30215.0,108.4615,108.5385,108.0895,108.1921,30215.0
2017-03-15 14:15:00,168.69,169.15,168.65,169.04,39819.0,108.1921,108.4872,108.1665,108.4166,39819.0
2017-03-15 14:20:00,169.05,169.58,169.04,169.45,15912.0,108.423,108.7629,108.4166,108.6796,15912.0
2017-03-15 14:25:00,169.4,169.58,169.28,169.31,42623.0,108.6475,108.7629,108.5705,108.5898,42623.0
2017-03-15 14:30:00,169.22,169.37,169.08,169.34,9964.0,108.5321,108.6283,108.4423,108.609,9964.0
2017-03-15 14:35:00,169.34,169.78,169.27,169.78,11033.0,108.609,108.8912,108.5641,108.8912,11033.0
2017-03-15 14:40:00,169.84,170.09,169.57,169.7,92937.0,108.9297,109.09,108.7565,108.8399,92937.0
2017-03-15 14:45:00,169.7,170.57,169.7,170.31,29422.0,108.8399,109.3979,108.8399,109.2311,29422.0
2017-03-15 14:50:00,170.3,170.66,170.13,170.61,18783.0,109.2247,109.4556,109.1157,109.4236,18783.0
2017-03-15 14:55:00,170.57,170.74,170.37,170.55,30057.0,109.3979,109.5069,109.2696,109.3851,30057.0
2017-03-15 15:00:00,170.6,170.68,170.23,170.43,27058.0,109.4171,109.4684,109.1798,109.3081,27058.0
2017-03-15 15:05:00,170.38,170.7,170.23,170.3,19345.0,109.276,109.4813,109.1798,109.2247,19345.0
2017-03-15 15:10:00,170.38,170.96,170.34,170.96,27902.0,109.276,109.648,109.2504,109.648,27902.0
2017-03-15 15:15:00,170.97,171.07,170.33,170.39,32836.0,109.6544,109.7186,109.244,109.2824,32836.0
2017-03-15 15:20:00,170.34,170.51,170.16,170.24,14502.0,109.2504,109.3594,109.1349,109.1862,14502.0
2017-03-15 15:25:00,170.39,170.61,170.3,170.55,24043.0,109.2824,109.4236,109.2247,109.3851,24043.0
2017-03-15 15:30:00,170.53,170.57,170.24,170.25,29526.0,109.3722,109.3979,109.1862,109.1927,29526.0
2017-03-15 15:35:00,170.17,170.45,170.14,170.17,32511.0,109.1413,109.3209,109.1221,109.1413,32511.0
2017-03-15 15:40:00,170.13,170.38,170.09,170.14,42481.0,109.1157,109.276,109.09,109.1221,42481.0
2017-03-15 15:45:00,170.14,170.31,169.94,170.01,39708.0,109.1221,109.2311,108.9938,109.0387,39708.0
2017-03-15 15:50:00,170.02,170.27,170.0,170.25,34737.0,109.0451,109.2055,109.0323,109.1927,34737.0
2017-03-15 15:55:00,170.26,170.34,169.85,169.98,65310.0,109.1991,109.2504,108.9361,109.0195,65310.0
2017-03-16 09:30:00,170.0,170.34,169.51,169.9,60707.0,109.0323,109.2504,108.718,108.9682,60707.0
2017-03-16 09:35:00,169.97,169.97,169.42,169.56,33095.0,109.0131,109.0131,108.6603,108.7501,33095.0
2017-03-16 09:40:00,169.6,170.5,169.54,170.42,12165.0,108.7758,109.353,108.7373,109.3017,12165.0
2017-03-16 09:45:00,170.44,170.44,169.63,169.71,36472.0,109.3145,109.3145,108.795,108.8463,36472.0
2017-03-16 09:50:00,169.9,170.09,169.81,170.0,10054.0,108.9682,109.09,108.9105,109.0323,10054.0
2017-03-16 09:55:00,170.07,170.34,170.07,170.21,11648.0,109.0772,109.2504,109.0772,109.167,11648.0
2017-03-16 10:00:00,170.15,170.15,169.77,169.77,9151.0,109.1285,109.1285,108.8848,108.8848,9151.0
2017-03-16 10:05:00,169.88,170.09,169.7,169.86,10763.0,108.9554,109.09,108.8399,108.9425,10763.0
2017-03-16 10:10:00,169.83,169.89,169.46,169.48,10735.0,108.9233,108.9618,108.686,108.6988,10735.0
2017-03-16 10:15:00,169.54,169.74,169.43,169.43,20428.0,108.7373,108.8656,108.6667,108.6667,20428.0
2017-03-16 10:20:00,169.43,169.43,169.04,169.3,15963.0,108.6667,108.6667,108.4166,108.5834,15963.0
2017-03-16 10:25:00,169.34,169.35,169.14,169.33,12275.0,108.609,108.6154,108.4807,108.6026,12275.0
2017-03-16 10:30:00,169.34,169.42,169.14,169.16,13591.0,108.609,108.6603,108.4807,108.4936,13591.0
2017-03-16 10:35:00,169.21,169.4,169.03,169.03,25450.0,108.5256,108.6475,108.4102,108.4102,25450.0
2017-03-16 10:40:00,169.04,169.54,169.0,169.51,6406.0,108.4166,108.7373,108.3909,108.718,6406.0
2017-03-16 10:45:00,169.5,169.94,169.49,169.89,17333.0,108.7116,108.9938,108.7052,108.9618,17333.0
2017-03-16 10:50:00,169.88,170.18,169.88,169.95,20357.0,108.9554,109.1478,108.9554,109.0002,20357.0
2017-03-16 10:55:00,169.95,170.28,169.87,170.28,10375.0,109.0002,109.2119,108.9489,109.2119,10375.0
2017-03-16 11:00:00,170.24,170.33,169.87,169.94,9121.0,109.1862,109.244,108.9489,108.9938,9121.0
2017-03-16 11:05:00,169.94,170.16,169.91,170.12,6939.0,108.9938,109.1349,108.9746,109.1093,6939.0
2017-03-16 11:10:00,170.11,170.3,170.03,170.3,9643.0,109.1029,109.2247,109.0516,109.2247,9643.0
2017-03-16 11:15:00,170.31,170.58,170.31,170.4,8551.0,109.2311,109.4043,109.2311,109.2889,8551.0
2017-03-16 11:20:00,170.37,170.37,170.12,170.25,5740.0,109.2696,109.2696,109.1093,109.1927,5740.0
2017-03-16 11:25:00,170.15,170.3,170.02,170.02,7458.0,109.1285,109.2247,109.0451,109.0451,7458.0
2017-03-16 11:30:00,169.98,170.12,169.93,169.94,5952.0,109.0195,109.1093,108.9874,108.9938,5952.0
2017-03-16 11:35:00,169.96,170.07,169.95,170.07,3002.0,109.0067,109.0772,109.0002,109.0772,3002.0
2017-03-16 11:40:00,170.01,170.04,169.74,169.76,8160.0,109.0387,109.058,108.8656,108.8784,8160.0
2017-03-16 11:45:00,169.73,169.95,169.71,169.77,14146.0,108.8591,109.0002,108.8463,108.8848,14146.0
2017-03-16 11:50:00,169.74,169.93,169.69,169.9,9638.0,108.8656,108.9874,108.8335,108.9682,9638.0
2017-03-16 11:55:00,169.86,170.03,169.86,170.03,4057.0,108.9425,109.0516,108.9425,109.0516,4057.0
2017-03-16 12:00:00,169.94,170.05,169.87,169.9,3185.0,108.9938,109.0644,108.9489,108.9682,3185.0
2017-03-16 12:05:00,169.95,169.95,169.74,169.8,5127.0,109.0002,109.0002,108.8656,108.904,5127.0
2017-03-16 12:10:00,169.8,169.88,169.77,169.85,4357.0,108.904,108.9554,108.8848,108.9361,4357.0
2017-03-16 12:15:00,169.85,169.96,169.84,169.86,6200.0,108.9361,109.0067,108.9297,108.9425,6200.0
2017-03-16 12:20:00,169.86,169.89,169.78,169.83,3400.0,108.9425,108.9618,108.8912,108.9233,3400.0
2017-03-16 12:25:00,169.78,169.79,169.59,169.71,9852.0,108.8912,108.8976,108.7694,108.8463,9852.0
2017-03-16 12:30:00,169.7,169.76,169.6,169.6,5452.0,108.8399,108.8784,108.7758,108.7758,5452.0
2017-03-16 12:35:00,169.57,169.72,169.57,169.7,2500.0,108.7565,108.8527,108.7565,108.8399,2500.0
2017-03-16 12:40:00,169.66,169.84,169.62,169.79,7331.0,108.8143,108.9297,108.7886,108.8976,7331.0
2017-03-16 12:45:00,169.8,169.95,169.8,169.91,3700.0,108.904,109.0002,108.904,108.9746,3700.0
2017-03-16 12:50:00,169.85,169.98,169.8,169.98,5387.0,108.9361,109.0195,108.904,109.0195,5387.0
2017-03-16 12:55:00,170.0,170.0,169.73,169.81,5059.0,109.0323,109.0323,108.8591,108.9105,5059.0
2017-03-16 13:00:00,169.8,169.83,169.61,169.63,6767.0,108.904,108.9233,108.7822,108.795,6767.0
2017-03-16 13:05:00,169.65,169.74,169.65,169.69,1506.0,108.8078,108.8656,108.8078,108.8335,1506.0
2017-03-16 13:10:00,169.64,169.72,169.57,169.65,5737.0,108.8014,108.8527,108.7565,108.8078,5737.0
2017-03-16 13:15:00,169.67,169.77,169.63,169.67,4876.0,108.8207,108.8848,108.795,108.8207,4876.0
2017-03-16 13:20:00,169.63,169.71,169.54,169.56,4405.0,108.795,108.8463,108.7373,108.7501,4405.0
2017-03-16 13:25:00,169.54,169.7,169.54,169.69,3799.0,108.7373,108.8399,108.7373,108.8335,3799.0
2017-03-16 13:30:00,169.65,169.69,169.54,169.54,7259.0,108.8078,108.8335,108.7373,108.7373,7259.0
2017-03-16 13:35:00,169.56,169.6,169.46,169.48,3385.0,108.7501,108.7758,108.686,108.6988,3385.0
2017-03-16 13:40:00,169.45,169.54,169.39,169.46,11236.0,108.6796,108.7373,108.6411,108.686,11236.0
2017-03-16 13:45:00,169.44,169.57,169.43,169.57,10398.0,108.6732,108.7565,108.6667,108.7565,10398.0
2017-03-16 13:50:00,169.58,169.69,169.52,169.67,2684.0,108.7629,108.8335,108.7245,108.8207,2684.0
2017-03-16 13:55:00,169.72,169.81,169.65,169.81,5588.0,108.8527,108.9105,108.8078,108.9105,5588.0
2017-03-16 14:00:00,169.8,169.89,169.75,169.89,7965.0,108.904,108.9618,108.872,108.9618,7965.0
2017-03-16 14:05:00,169.84,169.88,169.82,169.86,5577.0,108.9297,108.9554,108.9169,108.9425,5577.0
2017-03-16 14:10:00,169.84,169.93,169.84,169.89,3620.0,108.9297,108.9874,108.9297,108.9618,3620.0
2017-03-16 14:15:00,169.9,170.0,169.89,169.95,5969.0,108.9682,109.0323,108.9618,109.0002,5969.0
2017-03-16 14:20:00,169.93,170.0,169.88,169.92,7055.0,108.9874,109.0323,108.9554,108.981,7055.0
2017-03-16 14:25:00,169.93,169.96,169.85,169.85,4608.0,108.9874,109.0067,108.9361,108.9361,4608.0
2017-03-16 14:30:00,169.82,169.94,169.81,169.94,5426.0,108.9169,108.9938,108.9105,108.9938,5426.0
2017-03-16 14:35:00,169.92,169.92,169.69,169.76,5353.0,108.981,108.981,108.8335,108.8784,5353.0
2017-03-16 14:40:00,169.75,169.82,169.64,169.66,4200.0,108.872,108.9169,108.8014,108.8143,4200.0
2017-03-16 14:45:00,169.63,169.75,169.6,169.66,6100.0,108.795,108.872,108.7758,108.8143,6100.0
2017-03-16 14:50:00,169.64,169.75,169.64,169.72,6226.0,108.8014,108.872,108.8014,108.8527,6226.0
2017-03-16 14:55:00,169.76,169.84,169.73,169.76,14318.0,108.8784,108.9297,108.8591,108.8784,14318.0
2017-03-16 15:00:00,169.76,169.76,169.57,169.6,5162.0,108.8784,108.8784,108.7565,108.7758,5162.0
2017-03-16 15:05:00,169.59,169.6,169.51,169.6,8355.0,108.7694,108.7758,108.718,108.7758,8355.0
2017-03-16 15:10:00,169.59,169.7,169.48,169.69,6703.0,108.7694,108.8399,108.6988,108.8335,6703.0
2017-03-16 15:15:00,169.7,169.82,169.68,169.7,7316.0,108.8399,108.9169,108.8271,108.8399,7316.0
2017-03-16 15:20:00,169.66,169.87,169.66,169.87,9687.0,108.8143,108.9489,108.8143,108.9489,9687.0
2017-03-16 15:25:00,169.87,169.92,169.82,169.82,6612.0,108.9489,108.981,108.9169,108.9169,6612.0
2017-03-16 15:30:00,169.85,169.85,169.6,169.72,8455.0,108.9361,108.9361,108.7758,108.8527,8455.0
2017-03-16 15:35:00,169.72,169.76,169.65,169.69,13081.0,108.8527,108.8784,108.8078,108.8335,13081.0
2017-03-16 15:40:00,169.66,169.71,169.54,169.54,11141.0,108.8143,108.8463,108.7373,108.7373,11141.0
2017-03-16 15:45:00,169.5,169.67,169.5,169.62,20750.0,108.7116,108.8207,108.7116,108.7886,20750.0
2017-03-16 15:50:00,169.61,169.63,169.37,169.43,17034.0,108.7822,108.795,108.6283,108.6667,17034.0
2017-03-16 15:55:00,169.43,169.46,169.32,169.38,48849.0,108.6667,108.686,108.5962,108.6347,48849.0
2017-03-17 09:30:00,168.93,169.72,168.41,168.48,345187.0,108.3461,108.8527,108.0125,108.0574,345187.0
2017-03-17 09:35:00,168.48,168.81,168.08,168.1,19002.0,108.0574,108.2691,107.8009,107.8137,19002.0
2017-03-17 09:40:00,168.08,168.15,167.25,167.26,28679.0,107.8009,107.8458,107.2686,107.275,28679.0
2017-03-17 09:45:00,167.24,167.88,167.24,167.84,22170.0,107.2621,107.6726,107.2621,107.647,22170.0
2017-03-17 09:50:00,167.84,167.84,167.17,167.33,18672.0,107.647,107.647,107.2172,107.3199,18672.0
2017-03-17 09:55:00,167.23,167.55,167.2,167.5,23618.0,107.2557,107.461,107.2365,107.4289,23618.0
2017-03-17 10:00:00,167.56,168.13,167.01,167.11,21543.0,107.4674,107.833,107.1146,107.1788,21543.0
2017-03-17 10:05:00,167.11,168.3,167.11,168.21,14308.0,107.1788,107.942,107.1788,107.8843,14308.0
2017-03-17 10:10:00,168.11,168.44,167.85,168.35,17213.0,107.8201,108.0318,107.6534,107.9741,17213.0
2017-03-17 10:15:00,168.39,168.52,168.11,168.49,25178.0,107.9997,108.0831,107.8201,108.0639,25178.0
2017-03-17 10:20:00,168.5,168.69,168.31,168.69,17903.0,108.0703,108.1921,107.9484,108.1921,17903.0
2017-03-17 10:25:00,168.61,168.86,168.57,168.86,16073.0,108.1408,108.3012,108.1152,108.3012,16073.0
2017-03-17 10:30:00,168.89,168.9,168.5,168.66,15386.0,108.3204,108.3268,108.0703,108.1729,15386.0
2017-03-17 10:35:00,168.65,168.65,168.48,168.59,15664.0,108.1665,108.1665,108.0574,108.128,15664.0
2017-03-17 10:40:00,168.58,168.58,168.21,168.3,6992.0,108.1216,108.1216,107.8843,107.942,6992.0
2017-03-17 10:45:00,168.35,168.52,168.18,168.44,7834.0,107.9741,108.0831,107.865,108.0318,7834.0
2017-03-17 10:50:00,168.41,168.43,168.02,168.03,5332.0,108.0125,108.0254,107.7624,107.7688,5332.0
2017-03-17 10:55:00,168.07,169.3,168.07,169.01,27731.0,107.7945,108.5834,107.7945,108.3974,27731.0
2017-03-17 11:00:00,169.0,169.0,168.36,168.36,8253.0,108.3909,108.3909,107.9805,107.9805,8253.0
2017-03-17 11:05:00,168.3,168.32,168.05,168.08,5400.0,107.942,107.9548,107.7817,107.8009,5400.0
2017-03-17 11:10:00,168.16,168.21,167.93,167.98,12171.0,107.8522,107.8843,107.7047,107.7368,12171.0
2017-03-17 11:15:00,168.1,168.16,168.0,168.05,12812.0,107.8137,107.8522,107.7496,107.7817,12812.0
2017-03-17 11:20:00,168.06,168.12,167.91,168.08,5783.0,107.7881,107.8265,107.6919,107.8009,5783.0
2017-03-17 11:25:00,168.1,168.12,168.0,168.03,10125.0,107.8137,107.8265,107.7496,107.7688,10125.0
2017-03-17 11:30:00,168.04,168.13,167.86,167.88,11142.0,107.7752,107.833,107.6598,107.6726,11142.0
2017-03-17 11:35:00,167.96,168.06,167.85,167.85,14433.0,107.7239,107.7881,107.6534,107.6534,14433.0
2017-03-17 11:40:00,167.85,168.03,167.84,167.99,5929.0,107.6534,107.7688,107.647,107.7432,5929.0
2017-03-17 11:45:00,167.98,168.0,167.83,167.95,14696.0,107.7368,107.7496,107.6406,107.7175,14696.0
2017-03-17 11:50:00,167.9,168.07,167.84,168.0,10637.0,107.6854,107.7945,107.647,107.7496,10637.0
2017-03-17 11:55:00,167.99,168.14,167.92,168.02,9257.0,107.7432,107.8394,107.6983,107.7624,9257.0
2017-03-17 12:00:00,168.06,168.14,167.96,168.0,7577.0,107.7881,107.8394,107.7239,107.7496,7577.0
2017-03-17 12:05:00,167.95,168.05,167.78,168.01,6433.0,107.7175,107.7817,107.6085,107.756,6433.0
2017-03-17 12:10:00,168.0,168.12,167.97,168.12,6592.0,107.7496,107.8265,107.7303,107.8265,6592.0
2017-03-17 12:15:00,168.08,168.25,168.05,168.18,9162.0,107.8009,107.9099,107.7817,107.865,9162.0
2017-03-17 12:20:00,168.23,168.24,168.0,168.04,5356.0,107.8971,107.9035,107.7496,107.7752,5356.0
2017-03-17 12:25:00,168.05,168.13,168.02,168.05,4578.0,107.7817,107.833,107.7624,107.7817,4578.0
2017-03-17 12:30:00,168.06,168.24,168.06,168.1,7404.0,107.7881,107.9035,107.7881,107.8137,7404.0
2017-03-17 12:35:00,168.13,168.27,168.13,168.18,4921.0,107.833,107.9228,107.833,107.865,4921.0
2017-03-17 12:40:00,168.22,168.22,168.09,168.09,4367.0,107.8907,107.8907,107.8073,107.8073,4367.0
2017-03-17 12:45:00,168.14,168.27,168.11,168.19,4058.0,107.8394,107.9228,107.8201,107.8714,4058.0
2017-03-17 12:50:00,168.14,168.14,168.04,168.13,12825.0,107.8394,107.8394,107.7752,107.833,12825.0
2017-03-17 12:55:00,168.12,168.19,168.04,168.18,7757.0,107.8265,107.8714,107.7752,107.865,7757.0
2017-03-17 13:00:00,168.18,168.31,168.09,168.29,14375.0,107.865,107.9484,107.8073,107.9356,14375.0
2017-03-17 13:05:00,168.25,168.37,168.24,168.31,12366.0,107.9099,107.9869,107.9035,107.9484,12366.0
2017-03-17 13:10:00,168.36,168.4,168.3,168.3,6800.0,107.9805,108.0061,107.942,107.942,6800.0
2017-03-17 13:15:00,168.33,168.36,168.29,168.35,5358.0,107.9612,107.9805,107.9356,107.9741,5358.0
2017-03-17 13:20:00,168.3,168.31,168.13,168.13,4298.0,107.942,107.9484,107.833,107.833,4298.0
2017-03-17 13:25:00,168.19,168.22,167.98,168.19,15798.0,107.8714,107.8907,107.7368,107.8714,15798.0
2017-03-17 13:30:00,168.2,168.29,168.15,168.24,6252.0,107.8779,107.9356,107.8458,107.9035,6252.0
2017-03-17 13:35:00,168.28,168.34,168.28,168.34,3633.0,107.9292,107.9676,107.9292,107.9676,3633.0
2017-03-17 13:40:00,168.33,168.35,168.26,168.27,6795.0,107.9612,107.9741,107.9163,107.9228,6795.0
2017-03-17 13:45:00,168.26,168.3,168.13,168.13,6219.0,107.9163,107.942,107.833,107.833,6219.0
2017-03-17 13:50:00,168.13,168.13,167.99,168.01,4778.0,107.833,107.833,107.7432,107.756,4778.0
2017-03-17 13:55:00,168.01,168.02,167.93,168.01,10151.0,107.756,107.7624,107.7047,107.756,10151.0
2017-03-17 14:00:00,168.0,168.02,167.9,167.9,8826.0,107.7496,107.7624,107.6854,107.6854,8826.0
2017-03-17 14:05:00,167.85,167.86,167.78,167.81,10047.0,107.6534,107.6598,107.6085,107.6277,10047.0
2017-03-17 14:10:00,167.83,168.02,167.79,168.02,13845.0,107.6406,107.7624,107.6149,107.7624,13845.0
2017-03-17 14:15:00,168.0,168.02,167.91,167.91,6893.0,107.7496,107.7624,107.6919,107.6919,6893.0
2017-03-17 14:20:00,167.91,167.91,167.73,167.73,9908.0,107.6919,107.6919,107.5764,107.5764,9908.0
2017-03-17 14:25:00,167.72,167.96,167.72,167.95,12935.0,107.57,107.7239,107.57,107.7175,12935.0
2017-03-17 14:30:00,167.93,167.96,167.8,167.83,10448.0,107.7047,107.7239,107.6213,107.6406,10448.0
2017-03-17 14:35:00,167.81,167.9,167.81,167.88,9965.0,107.6277,107.6854,107.6277,107.6726,9965.0
2017-03-17 14:40:00,167.88,168.0,167.88,168.0,11978.0,107.6726,107.7496,107.6726,107.7496,11978.0
2017-03-17 14:45:00,167.99,168.06,167.98,168.03,10590.0,107.7432,107.7881,107.7368,107.7688,10590.0
2017-03-17 14:50:00,168.03,168.06,167.92,168.0,9370.0,107.7688,107.7881,107.6983,107.7496,9370.0
2017-03-17 14:55:00,168.02,168.14,167.94,167.99,12999.0,107.7624,107.8394,107.7111,107.7432,12999.0
2017-03-17 15:00:00,168.0,168.16,167.99,168.03,7007.0,107.7496,107.8522,107.7432,107.7688,7007.0
2017-03-17 15:05:00,168.03,168.09,168.0,168.06,7515.0,107.7688,107.8073,107.7496,107.7881,7515.0
2017-03-17 15:10:00,168.07,168.09,167.88,167.91,19467.0,107.7945,107.8073,107.6726,107.6919,19467.0
2017-03-17 15:15:00,167.92,167.96,167.87,167.87,13436.0,107.6983,107.7239,107.6662,107.6662,13436.0
2017-03-17 15:20:00,167.86,168.17,167.84,168.17,9840.0,107.6598,107.8586,107.647,107.8586,9840.0
2017-03-17 15:25:00,168.17,168.24,168.0,168.19,15432.0,107.8586,107.9035,107.7496,107.8714,15432.0
2017-03-17 15:30:00,168.2,168.2,167.94,167.97,17070.0,107.8779,107.8779,107.7111,107.7303,17070.0
2017-03-17 15:35:00,167.98,168.18,167.87,168.18,21265.0,107.7368,107.865,107.6662,107.865,21265.0
2017-03-17 15:40:00,168.19,168.19,168.06,168.09,27045.0,107.8714,107.8714,107.7881,107.8073,27045.0
2017-03-17 15:45:00,168.09,168.09,167.83,167.95,36148.0,107.8073,107.8073,107.6406,107.7175,36148.0
2017-03-17 15:50:00,167.95,168.03,167.93,168.02,52700.0,107.7175,107.7688,107.7047,107.7624,52700.0
2017-03-17 15:55:00,168.03,168.17,167.93,167.99,117773.0,107.7688,107.8586,107.7047,107.7432,117773.0
2017-03-20 09:30:00,168.45,168.9,168.08,168.63,34597.0,108.0382,108.3268,107.8009,108.1536,34597.0
2017-03-20 09:35:00,168.65,168.67,168.06,168.38,4477.0,108.1665,108.1793,107.7881,107.9933,4477.0
2017-03-20 09:40:00,168.2,168.35,167.9,167.94,17198.0,107.8779,107.9741,107.6854,107.7111,17198.0
2017-03-20 09:45:00,167.94,168.36,167.94,168.36,4233.0,107.7111,107.9805,107.7111,107.9805,4233.0
2017-03-20 09:50:00,168.28,168.33,168.0,168.03,23494.0,107.9292,107.9612,107.7496,107.7688,23494.0
2017-03-20 09:55:00,168.2,168.32,168.03,168.15,3342.0,107.8779,107.9548,107.7688,107.8458,3342.0
2017-03-20 10:00:00,168.14,168.2,167.99,168.05,10401.0,107.8394,107.8779,107.7432,107.7817,10401.0
2017-03-20 10:05:00,168.05,168.67,168.05,168.67,5698.0,107.7817,108.1793,107.7817,108.1793,5698.0
2017-03-20 10:10:00,168.53,168.61,168.42,168.61,30273.0,108.0895,108.1408,108.019,108.1408,30273.0
2017-03-20 10:15:00,168.52,168.86,168.49,168.81,7815.0,108.0831,108.3012,108.0639,108.2691,7815.0
2017-03-20 10:20:00,168.84,169.11,168.8,168.88,12171.0,108.2883,108.4615,108.2627,108.314,12171.0
2017-03-20 10:25:00,168.89,169.15,168.89,169.08,11427.0,108.3204,108.4872,108.3204,108.4423,11427.0
2017-03-20 10:30:00,169.03,169.22,168.88,168.93,8292.0,108.4102,108.5321,108.314,108.3461,8292.0
2017-03-20 10:35:00,168.93,168.93,168.7,168.7,17652.0,108.3461,108.3461,108.1985,108.1985,17652.0
2017-03-20 10:40:00,168.76,168.98,168.68,168.95,15561.0,108.237,108.3781,108.1857,108.3589,15561.0
2017-03-20 10:45:00,168.99,169.07,168.85,168.85,9419.0,108.3845,108.4358,108.2947,108.2947,9419.0
2017-03-20 10:50:00,168.86,169.02,168.85,168.85,7115.0,108.3012,108.4038,108.2947,108.2947,7115.0
2017-03-20 10:55:00,168.82,168.91,168.81,168.88,4500.0,108.2755,108.3332,108.2691,108.314,4500.0
2017-03-20 11:00:00,168.83,168.86,168.55,168.6,8637.0,108.2819,108.3012,108.1023,108.1344,8637.0
2017-03-20 11:05:00,168.6,168.63,168.47,168.55,9500.0,108.1344,108.1536,108.051,108.1023,9500.0
2017-03-20 11:10:00,168.52,168.57,168.44,168.52,6576.0,108.0831,108.1152,108.0318,108.0831,6576.0
2017-03-20 11:15:00,168.5,168.5,168.31,168.32,7197.0,108.0703,108.0703,107.9484,107.9548,7197.0
2017-03-20 11:20:00,168.29,168.31,168.17,168.19,5854.0,107.9356,107.9484,107.8586,107.8714,5854.0
2017-03-20 11:25:00,168.17,168.22,168.11,168.15,10238.0,107.8586,107.8907,107.8201,107.8458,10238.0
2017-03-20 11:30:00,168.17,168.53,168.15,168.53,25768.0,107.8586,108.0895,107.8458,108.0895,25768.0
2017-03-20 11:35:00,168.47,168.59,168.38,168.59,2100.0,108.051,108.128,107.9933,108.128,2100.0
2017-03-20 11:40:00,168.58,168.69,168.52,168.53,9377.0,108.1216,108.1921,108.0831,108.0895,9377.0
2017-03-20 11:45:00,168.55,168.85,168.55,168.82,5275.0,108.1023,108.2947,108.1023,108.2755,5275.0
2017-03-20 11:50:00,168.77,168.8,168.66,168.67,9088.0,108.2434,108.2627,108.1729,108.1793,9088.0
2017-03-20 11:55:00,168.66,168.73,168.55,168.6,15587.0,108.1729,108.2178,108.1023,108.1344,15587.0
2017-03-20 12:00:00,168.66,168.71,168.57,168.71,12194.0,108.1729,108.205,108.1152,108.205,12194.0
2017-03-20 12:05:00,168.63,168.7,168.32,168.32,9637.0,108.1536,108.1985,107.9548,107.9548,9637.0
2017-03-20 12:10:00,168.38,168.48,168.38,168.44,2700.0,107.9933,108.0574,107.9933,108.0318,2700.0
2017-03-20 12:15:00,168.46,168.46,168.29,168.35,4311.0,108.0446,108.0446,107.9356,107.9741,4311.0
2017-03-20 12:20:00,168.31,168.36,168.21,168.36,3325.0,107.9484,107.9805,107.8843,107.9805,3325.0
2017-03-20 12:25:00,168.34,168.34,168.22,168.27,7330.0,107.9676,107.9676,107.8907,107.9228,7330.0
2017-03-20 12:30:00,168.3,168.3,168.22,168.25,2544.0,107.942,107.942,107.8907,107.9099,2544.0
2017-03-20 12:35:00,168.23,168.32,168.2,168.26,4020.0,107.8971,107.9548,107.8779,107.9163,4020.0
2017-03-20 12:40:00,168.25,168.31,168.17,168.31,4500.0,107.9099,107.9484,107.8586,107.9484,4500.0
2017-03-20 12:45:00,168.31,168.37,168.22,168.23,6405.0,107.9484,107.9869,107.8907,107.8971,6405.0
2017-03-20 12:50:00,168.24,168.35,168.17,168.21,4200.0,107.9035,107.9741,107.8586,107.8843,4200.0
2017-03-20 12:55:00,168.27,168.36,168.27,168.33,2700.0,107.9228,107.9805,107.9228,107.9612,2700.0
2017-03-20 13:00:00,168.37,168.42,168.3,168.42,7205.0,107.9869,108.019,107.942,108.019,7205.0
2017-03-20 13:05:00,168.4,168.52,168.38,168.49,3707.0,108.0061,108.0831,107.9933,108.0639,3707.0
2017-03-20 13:10:00,168.46,168.53,168.43,168.51,4216.0,108.0446,108.0895,108.0254,108.0767,4216.0
2017-03-20 13:15:00,168.46,168.52,168.43,168.45,5660.0,108.0446,108.0831,108.0254,108.0382,5660.0
2017-03-20 13:20:00,168.44,168.46,168.37,168.4,7417.0,108.0318,108.0446,107.9869,108.0061,7417.0
2017-03-20 13:25:00,168.42,168.5,168.42,168.49,2701.0,108.019,108.0703,108.019,108.0639,2701.0
2017-03-20 13:30:00,168.49,168.52,168.38,168.42,6925.0,108.0639,108.0831,107.9933,108.019,6925.0
2017-03-20 13:35:00,168.5,168.51,168.43,168.43,4892.0,108.0703,108.0767,108.0254,108.0254,4892.0
2017-03-20 13:40:00,168.42,168.43,168.29,168.29,7104.0,108.019,108.0254,107.9356,107.9356,7104.0
2017-03-20 13:45:00,168.31,168.37,168.31,168.36,2700.0,107.9484,107.9869,107.9484,107.9805,2700.0
2017-03-20 13:50:00,168.37,168.42,168.26,168.26,4678.0,107.9869,108.019,107.9163,107.9163,4678.0
2017-03-20 13:55:00,168.2,168.25,168.14,168.14,1200.0,107.8779,107.9099,107.8394,107.8394,1200.0
2017-03-20 14:00:00,168.12,168.12,167.97,167.97,5529.0,107.8265,107.8265,107.7303,107.7303,5529.0
2017-03-20 14:05:00,167.99,168.04,167.83,167.83,4923.0,107.7432,107.7752,107.6406,107.6406,4923.0
2017-03-20 14:10:00,167.84,168.0,167.76,168.0,8396.0,107.647,107.7496,107.5957,107.7496,8396.0
2017-03-20 14:15:00,167.97,167.98,167.88,167.88,4459.0,107.7303,107.7368,107.6726,107.6726,4459.0
2017-03-20 14:20:00,167.9,167.9,167.83,167.83,3000.0,107.6854,107.6854,107.6406,107.6406,3000.0
2017-03-20 14:25:00,167.83,168.03,167.83,168.02,8159.0,107.6406,107.7688,107.6406,107.7624,8159.0
2017-03-20 14:30:00,168.05,168.05,167.89,167.96,7473.0,107.7817,107.7817,107.679,107.7239,7473.0
2017-03-20 14:35:00,167.91,168.01,167.86,167.92,4852.0,107.6919,107.756,107.6598,107.6983,4852.0
2017-03-20 14:40:00,167.89,167.94,167.87,167.94,3499.0,107.679,107.7111,107.6662,107.7111,3499.0
2017-03-20 14:45:00,167.97,168.0,167.91,167.94,5556.0,107.7303,107.7496,107.6919,107.7111,5556.0
2017-03-20 14:50:00,167.98,167.99,167.86,167.9,4842.0,107.7368,107.7432,107.6598,107.6854,4842.0
2017-03-20 14:55:00,167.86,167.96,167.83,167.91,4614.0,107.6598,107.7239,107.6406,107.6919,4614.0
2017-03-20 15:00:00,167.91,167.93,167.8,167.93,6219.0,107.6919,107.7047,107.6213,107.7047,6219.0
2017-03-20 15:05:00,167.91,167.96,167.87,167.87,8539.0,107.6919,107.7239,107.6662,107.6662,8539.0
2017-03-20 15:10:00,167.91,167.93,167.82,167.92,13387.0,107.6919,107.7047,107.6341,107.6983,13387.0
2017-03-20 15:15:00,167.93,167.98,167.9,167.94,6783.0,107.7047,107.7368,107.6854,107.7111,6783.0
2017-03-20 15:20:00,167.96,168.0,167.86,167.96,6009.0,107.7239,107.7496,107.6598,107.7239,6009.0
2017-03-20 15:25:00,167.95,168.05,167.95,168.04,7237.0,107.7175,107.7817,107.7175,107.7752,7237.0
2017-03-20 15:30:00,168.07,168.1,168.01,168.09,12648.0,107.7945,107.8137,107.756,107.8073,12648.0
2017-03-20 15:35:00,168.09,168.16,168.05,168.16,13842.0,107.8073,107.8522,107.7817,107.8522,13842.0
2017-03-20 15:40:00,168.15,168.26,168.15,168.2,12668.0,107.8458,107.9163,107.8458,107.8779,12668.0
2017-03-20 15:45:00,168.19,168.24,168.15,168.21,12346.0,107.8714,107.9035,107.8458,107.8843,12346.0
2017-03-20 15:50:00,168.23,168.25,168.14,168.16,19341.0,107.8971,107.9099,107.8394,107.8522,19341.0
2017-03-20 15:55:00,168.15,168.16,168.04,168.1,43116.0,107.8458,107.8522,107.7752,107.8137,43116.0
2017-03-21 09:30:00,168.57,168.64,167.91,168.24,40214.0,108.1152,108.1601,107.6919,107.9035,40214.0
2017-03-21 09:35:00,168.19,168.39,168.07,168.08,14062.0,107.8714,107.9997,107.7945,107.8009,14062.0
2017-03-21 09:40:00,168.13,168.14,167.54,167.6,17790.0,107.833,107.8394,107.4546,107.493,17790.0
2017-03-21 09:45:00,167.51,167.6,166.92,167.03,15905.0,107.4353,107.493,107.0569,107.1275,15905.0
2017-03-21 09:50:00,167.05,167.68,167.03,167.57,11785.0,107.1403,107.5443,107.1275,107.4738,11785.0
2017-03-21 09:55:00,167.69,168.05,167.62,167.99,21155.0,107.5508,107.7817,107.5059,107.7432,21155.0
2017-03-21 10:00:00,168.0,168.17,167.89,168.0,20020.0,107.7496,107.8586,107.679,107.7496,20020.0
2017-03-21 10:05:00,168.05,168.26,167.73,168.13,14922.0,107.7817,107.9163,107.5764,107.833,14922.0
2017-03-21 10:10:00,168.13,168.17,167.68,167.81,16757.0,107.833,107.8586,107.5443,107.6277,16757.0
2017-03-21 10:15:00,167.76,168.13,167.73,168.0,9800.0,107.5957,107.833,107.5764,107.7496,9800.0
2017-03-21 10:20:00,168.1,168.13,167.74,167.87,17117.0,107.8137,107.833,107.5828,107.6662,17117.0
2017-03-21 10:25:00,167.84,167.94,167.71,167.78,15978.0,107.647,107.7111,107.5636,107.6085,15978.0
2017-03-21 10:30:00,167.73,168.02,167.58,168.02,17084.0,107.5764,107.7624,107.4802,107.7624,17084.0
2017-03-21 10:35:00,168.01,168.1,167.85,168.0,14224.0,107.756,107.8137,107.6534,107.7496,14224.0
2017-03-21 10:40:00,168.0,168.0,167.67,167.69,8163.0,107.7496,107.7496,107.5379,107.5508,8163.0
2017-03-21 10:45:00,167.67,167.8,167.5,167.52,22951.0,107.5379,107.6213,107.4289,107.4417,22951.0
2017-03-21 10:50:00,167.53,167.75,167.26,167.26,12274.0,107.4481,107.5892,107.275,107.275,12274.0
2017-03-21 10:55:00,167.25,167.48,167.22,167.26,19247.0,107.2686,107.4161,107.2493,107.275,19247.0
2017-03-21 11:00:00,167.35,167.44,167.25,167.3,16874.0,107.3327,107.3904,107.2686,107.3006,16874.0
2017-03-21 11:05:00,167.31,167.49,167.2,167.49,22415.0,107.307,107.4225,107.2365,107.4225,22415.0
2017-03-21 11:10:00,167.49,167.89,167.43,167.89,11662.0,107.4225,107.679,107.384,107.679,11662.0
2017-03-21 11:15:00,167.87,168.19,167.71,168.19,23647.0,107.6662,107.8714,107.5636,107.8714,23647.0
2017-03-21 11:20:00,168.21,168.48,168.16,168.27,8630.0,107.8843,108.0574,107.8522,107.9228,8630.0
2017-03-21 11:25:00,168.27,168.27,168.05,168.17,15440.0,107.9228,107.9228,107.7817,107.8586,15440.0
2017-03-21 11:30:00,168.19,168.24,168.1,168.11,6941.0,107.8714,107.9035,107.8137,107.8201,6941.0
2017-03-21 11:35:00,168.18,168.55,168.07,168.41,15364.0,107.865,108.1023,107.7945,108.0125,15364.0
2017-03-21 11:40:00,168.32,168.43,168.22,168.39,3735.0,107.9548,108.0254,107.8907,107.9997,3735.0
2017-03-21 11:45:00,168.35,168.35,168.07,168.15,11877.0,107.9741,107.9741,107.7945,107.8458,11877.0
2017-03-21 11:50:00,168.17,168.2,168.0,168.03,8678.0,107.8586,107.8779,107.7496,107.7688,8678.0
2017-03-21 11:55:00,168.12,168.23,168.07,168.13,23381.0,107.8265,107.8971,107.7945,107.833,23381.0
2017-03-21 12:00:00,168.13,168.19,168.02,168.15,11817.0,107.833,107.8714,107.7624,107.8458,11817.0
2017-03-21 12:05:00,168.19,168.29,168.13,168.18,5750.0,107.8714,107.9356,107.833,107.865,5750.0
2017-03-21 12:10:00,168.15,168.36,168.07,168.26,7240.0,107.8458,107.9805,107.7945,107.9163,7240.0
2017-03-21 12:15:00,168.26,168.51,168.26,168.41,5911.0,107.9163,108.0767,107.9163,108.0125,5911.0
2017-03-21 12:20:00,168.39,168.43,168.32,168.32,4086.0,107.9997,108.0254,107.9548,107.9548,4086.0
2017-03-21 12:25:00,168.31,168.32,168.15,168.32,4774.0,107.9484,107.9548,107.8458,107.9548,4774.0
2017-03-21 12:30:00,168.26,168.68,168.2,168.52,23001.0,107.9163,108.1857,107.8779,108.0831,23001.0
2017-03-21 12:35:00,168.52,168.61,168.33,168.37,14748.0,108.0831,108.1408,107.9612,107.9869,14748.0
2017-03-21 12:40:00,168.42,168.42,168.29,168.34,7610.0,108.019,108.019,107.9356,107.9676,7610.0
2017-03-21 12:45:00,168.38,168.47,168.36,168.37,7666.0,107.9933,108.051,107.9805,107.9869,7666.0
2017-03-21 12:50:00,168.36,168.4,168.3,168.4,3100.0,107.9805,108.0061,107.942,108.0061,3100.0
2017-03-21 12:55:00,168.38,168.44,168.31,168.43,28484.0,107.9933,108.0318,107.9484,108.0254,28484.0
2017-03-21 13:00:00,168.42,168.46,168.38,168.41,21132.0,108.019,108.0446,107.9933,108.0125,21132.0
2017-03-21 13:05:00,168.4,168.49,168.37,168.42,13980.0,108.0061,108.0639,107.9869,108.019,13980.0
2017-03-21 13:10:00,168.45,168.47,168.3,168.35,14511.0,108.0382,108.051,107.942,107.9741,14511.0
2017-03-21 13:15:00,168.35,168.44,168.29,168.29,11928.0,107.9741,108.0318,107.9356,107.9356,11928.0
2017-03-21 13:20:00,168.27,168.33,168.06,168.2,8258.0,107.9228,107.9612,107.7881,107.8779,8258.0
2017-03-21 13:25:00,168.22,168.42,168.18,168.24,13066.0,107.8907,108.019,107.865,107.9035,13066.0
2017-03-21 13:30:00,168.25,168.42,168.23,168.38,11423.0,107.9099,108.019,107.8971,107.9933,11423.0
2017-03-21 13:35:00,168.37,168.37,168.25,168.3,6200.0,107.9869,107.9869,107.9099,107.942,6200.0
2017-03-21 13:40:00,168.31,168.39,168.05,168.16,31244.0,107.9484,107.9997,107.7817,107.8522,31244.0
2017-03-21 13:45:00,168.22,168.35,168.08,168.2,15145.0,107.8907,107.9741,107.8009,107.8779,15145.0
2017-03-21 13:50:00,168.17,168.27,168.04,168.2,25573.0,107.8586,107.9228,107.7752,107.8779,25573.0
2017-03-21 13:55:00,168.2,168.32,168.15,168.22,13581.0,107.8779,107.9548,107.8458,107.8907,13581.0
2017-03-21 14:00:00,168.2,168.2,167.62,167.78,27845.0,107.8779,107.8779,107.5059,107.6085,27845.0
2017-03-21 14:05:00,167.73,168.07,167.67,168.07,9929.0,107.5764,107.7945,107.5379,107.7945,9929.0
2017-03-21 14:10:00,168.06,168.06,167.85,168.06,5580.0,107.7881,107.7881,107.6534,107.7881,5580.0
2017-03-21 14:15:00,168.09,168.11,168.04,168.05,11381.0,107.8073,107.8201,107.7752,107.7817,11381.0
2017-03-21 14:20:00,168.05,168.08,167.89,167.97,8759.0,107.7817,107.8009,107.679,107.7303,8759.0
2017-03-21 14:25:00,168.01,168.15,168.01,168.12,19561.0,107.756,107.8458,107.756,107.8265,19561.0
2017-03-21 14:30:00,168.11,168.35,168.1,168.29,25840.0,107.8201,107.9741,107.8137,107.9356,25840.0
2017-03-21 14:35:00,168.34,168.38,168.1,168.25,14779.0,107.9676,107.9933,107.8137,107.9099,14779.0
2017-03-21 14:40:00,168.26,168.36,168.21,168.3,9278.0,107.9163,107.9805,107.8843,107.942,9278.0
2017-03-21 14:45:00,168.29,168.39,168.22,168.39,9164.0,107.9356,107.9997,107.8907,107.9997,9164.0
2017-03-21 14:50:00,168.37,168.48,168.33,168.43,11283.0,107.9869,108.0574,107.9612,108.0254,11283.0
2017-03-21 14:55:00,168.42,168.58,168.4,168.49,17716.0,108.019,108.1216,108.0061,108.0639,17716.0
2017-03-21 15:00:00,168.49,168.62,168.44,168.56,14181.0,108.0639,108.1472,108.0318,108.1087,14181.0
2017-03-21 15:05:00,168.54,168.85,168.54,168.75,10763.0,108.0959,108.2947,108.0959,108.2306,10763.0
2017-03-21 15:10:00,168.77,168.92,168.77,168.92,13758.0,108.2434,108.3396,108.2434,108.3396,13758.0
2017-03-21 15:15:00,168.9,169.04,168.84,169.04,19074.0,108.3268,108.4166,108.2883,108.4166,19074.0
2017-03-21 15:20:00,169.0,169.16,168.91,169.13,29177.0,108.3909,108.4936,108.3332,108.4743,29177.0
2017-03-21 15:25:00,169.09,169.4,169.09,169.35,24802.0,108.4487,108.6475,108.4487,108.6154,24802.0
2017-03-21 15:30:00,169.37,169.59,169.35,169.51,76200.0,108.6283,108.7694,108.6154,108.718,76200.0
2017-03-21 15:35:00,169.5,169.72,169.45,169.47,30686.0,108.7116,108.8527,108.6796,108.6924,30686.0
2017-03-21 15:40:00,169.49,169.56,169.29,169.33,48504.0,108.7052,108.7501,108.5769,108.6026,48504.0
2017-03-21 15:45:00,169.31,169.32,169.04,169.14,38157.0,108.5898,108.5962,108.4166,108.4807,38157.0
2017-03-21 15:50:00,169.14,169.18,168.82,168.94,44244.0,108.4807,108.5064,108.2755,108.3525,44244.0
2017-03-21 15:55:00,168.91,169.1,168.81,169.02,154413.0,108.3332,108.4551,108.2691,108.4038,154413.0
2017-03-22 09:30:00,168.71,168.71,166.88,167.85,53187.0,108.205,108.205,107.0313,107.6534,53187.0
2017-03-22 09:35:00,167.9,167.91,166.65,166.99,28297.0,107.6854,107.6919,106.8837,107.1018,28297.0
2017-03-22 09:40:00,166.88,167.2,166.52,166.89,28348.0,107.0313,107.2365,106.8004,107.0377,28348.0
2017-03-22 09:45:00,166.93,167.2,166.45,166.5,25572.0,107.0633,107.2365,106.7555,106.7875,25572.0
2017-03-22 09:50:00,166.5,166.64,166.2,166.52,31230.0,106.7875,106.8773,106.5951,106.8004,31230.0
2017-03-22 09:55:00,166.5,166.8,166.04,166.05,53916.0,106.7875,106.9799,106.4925,106.4989,53916.0
2017-03-22 10:00:00,166.19,166.24,165.13,165.15,59880.0,106.5887,106.6208,105.9089,105.9217,59880.0
2017-03-22 10:05:00,165.15,165.51,164.79,165.47,103952.0,105.9217,106.1526,105.6908,106.1269,103952.0
2017-03-22 10:10:00,165.38,165.7,165.04,165.04,26619.0,106.0692,106.2744,105.8511,105.8511,26619.0
2017-03-22 10:15:00,165.02,165.02,164.07,164.53,88744.0,105.8383,105.8383,105.229,105.524,88744.0
2017-03-22 10:20:00,164.57,164.97,164.53,164.86,27066.0,105.5497,105.8062,105.524,105.7357,27066.0
2017-03-22 10:25:00,164.78,164.79,164.34,164.65,29946.0,105.6844,105.6908,105.4022,105.601,29946.0
2017-03-22 10:30:00,164.6,164.73,164.29,164.38,17929.0,105.5689,105.6523,105.3701,105.4278,17929.0
2017-03-22 10:35:00,164.29,164.36,163.88,163.97,33891.0,105.3701,105.415,105.1072,105.1649,33891.0
2017-03-22 10:40:00,163.95,164.66,163.89,164.64,33180.0,105.152,105.6074,105.1136,105.5946,33180.0
2017-03-22 10:45:00,164.59,165.03,164.52,164.83,28776.0,105.5625,105.8447,105.5176,105.7165,28776.0
2017-03-22 10:50:00,164.85,164.89,164.25,164.25,13471.0,105.7293,105.7549,105.3445,105.3445,13471.0
2017-03-22 10:55:00,164.23,164.69,164.18,164.69,23352.0,105.3316,105.6267,105.2996,105.6267,23352.0
2017-03-22 11:00:00,164.61,164.61,164.33,164.51,15176.0,105.5754,105.5754,105.3958,105.5112,15176.0
2017-03-22 11:05:00,164.53,164.6,164.26,164.26,11957.0,105.524,105.5689,105.3509,105.3509,11957.0
2017-03-22 11:10:00,164.37,164.5,164.17,164.49,27191.0,105.4214,105.5048,105.2931,105.4984,27191.0
2017-03-22 11:15:00,164.51,164.65,164.35,164.52,19626.0,105.5112,105.601,105.4086,105.5176,19626.0
2017-03-22 11:20:00,164.6,164.73,164.51,164.66,11620.0,105.5689,105.6523,105.5112,105.6074,11620.0
2017-03-22 11:25:00,164.63,164.69,164.37,164.4,6966.0,105.5882,105.6267,105.4214,105.4407,6966.0
2017-03-22 11:30:00,164.4,164.42,164.14,164.2,21058.0,105.4407,105.4535,105.2739,105.3124,21058.0
2017-03-22 11:35:00,164.2,164.43,164.03,164.03,20769.0,105.3124,105.4599,105.2034,105.2034,20769.0
2017-03-22 11:40:00,164.04,164.38,164.04,164.13,20313.0,105.2098,105.4278,105.2098,105.2675,20313.0
2017-03-22 11:45:00,164.11,164.22,164.0,164.06,30556.0,105.2547,105.3252,105.1841,105.2226,30556.0
2017-03-22 11:50:00,164.1,164.27,163.67,163.74,27575.0,105.2483,105.3573,104.9725,105.0174,27575.0
2017-03-22 11:55:00,163.68,163.76,163.55,163.7,12936.0,104.9789,105.0302,104.8955,104.9917,12936.0
2017-03-22 12:00:00,163.71,164.05,163.68,163.95,15828.0,104.9981,105.2162,104.9789,105.152,15828.0
2017-03-22 12:05:00,163.98,164.3,163.98,164.15,40804.0,105.1713,105.3765,105.1713,105.2803,40804.0
2017-03-22 12:10:00,164.11,164.34,164.05,164.09,42452.0,105.2547,105.4022,105.2162,105.2418,42452.0
2017-03-22 12:15:00,164.1,164.24,163.94,164.13,25549.0,105.2483,105.338,105.1456,105.2675,25549.0
2017-03-22 12:20:00,164.11,164.39,164.05,164.35,30483.0,105.2547,105.4343,105.2162,105.4086,30483.0
2017-03-22 12:25:00,164.39,164.61,164.33,164.59,29967.0,105.4343,105.5754,105.3958,105.5625,29967.0
2017-03-22 12:30:00,164.59,164.59,164.35,164.45,45969.0,105.5625,105.5625,105.4086,105.4727,45969.0
2017-03-22 12:35:00,164.41,164.97,164.41,164.93,26018.0,105.4471,105.8062,105.4471,105.7806,26018.0
2017-03-22 12:40:00,164.91,165.5,164.91,165.48,25247.0,105.7678,106.1462,105.7678,106.1333,25247.0
2017-03-22 12:45:00,165.48,165.51,165.16,165.49,32710.0,106.1333,106.1526,105.9281,106.1398,32710.0
2017-03-22 12:50:00,165.48,165.65,165.47,165.52,16579.0,106.1333,106.2424,106.1269,106.159,16579.0
2017-03-22 12:55:00,165.52,165.62,165.34,165.34,23138.0,106.159,106.2231,106.0435,106.0435,23138.0
2017-03-22 13:00:00,165.33,165.37,165.01,165.12,14091.0,106.0371,106.0628,105.8319,105.9024,14091.0
2017-03-22 13:05:00,165.07,165.07,164.78,164.9,10631.0,105.8704,105.8704,105.6844,105.7613,10631.0
2017-03-22 13:10:00,164.93,165.17,164.89,165.08,26414.0,105.7806,105.9345,105.7549,105.8768,26414.0
2017-03-22 13:15:00,165.14,165.28,165.08,165.08,9146.0,105.9153,106.0051,105.8768,105.8768,9146.0
2017-03-22 13:20:00,165.09,165.14,165.05,165.1,8893.0,105.8832,105.9153,105.8576,105.8896,8893.0
2017-03-22 13:25:00,165.11,165.34,165.11,165.33,4582.0,105.896,106.0435,105.896,106.0371,4582.0
2017-03-22 13:30:00,165.34,165.42,165.31,165.42,10181.0,106.0435,106.0949,106.0243,106.0949,10181.0
2017-03-22 13:35:00,165.42,165.48,165.32,165.32,12701.0,106.0949,106.1333,106.0307,106.0307,12701.0
2017-03-22 13:40:00,165.32,165.32,165.02,165.06,2407.0,106.0307,106.0307,105.8383,105.864,2407.0
2017-03-22 13:45:00,165.03,165.04,164.8,164.94,20636.0,105.8447,105.8511,105.6972,105.787,20636.0
2017-03-22 13:50:00,164.94,164.98,164.68,164.76,5639.0,105.787,105.8127,105.6202,105.6716,5639.0
2017-03-22 13:55:00,164.67,164.81,164.55,164.57,5367.0,105.6138,105.7036,105.5369,105.5497,5367.0
2017-03-22 14:00:00,164.58,164.82,164.55,164.64,18581.0,105.5561,105.71,105.5369,105.5946,18581.0
2017-03-22 14:05:00,164.64,164.7,164.57,164.6,3535.0,105.5946,105.6331,105.5497,105.5689,3535.0
2017-03-22 14:10:00,164.64,164.65,164.53,164.53,6800.0,105.5946,105.601,105.524,105.524,6800.0
2017-03-22 14:15:00,164.57,164.57,164.37,164.43,8282.0,105.5497,105.5497,105.4214,105.4599,8282.0
2017-03-22 14:20:00,164.44,164.65,164.44,164.65,10772.0,105.4663,105.601,105.4663,105.601,10772.0
2017-03-22 14:25:00,164.67,164.77,164.65,164.71,8770.0,105.6138,105.678,105.601,105.6395,8770.0
2017-03-22 14:30:00,164.74,164.91,164.72,164.91,8502.0,105.6587,105.7678,105.6459,105.7678,8502.0
2017-03-22 14:35:00,164.93,164.96,164.87,164.91,5619.0,105.7806,105.7998,105.7421,105.7678,5619.0
2017-03-22 14:40:00,164.96,165.09,164.96,164.99,11479.0,105.7998,105.8832,105.7998,105.8191,11479.0
2017-03-22 14:45:00,164.98,165.21,164.93,165.19,7921.0,105.8127,105.9602,105.7806,105.9473,7921.0
2017-03-22 14:50:00,165.23,165.25,165.12,165.14,14535.0,105.973,105.9858,105.9024,105.9153,14535.0
2017-03-22 14:55:00,165.13,165.13,165.06,165.1,8101.0,105.9089,105.9089,105.864,105.8896,8101.0
2017-03-22 15:00:00,165.1,165.1,164.95,165.05,12418.0,105.8896,105.8896,105.7934,105.8576,12418.0
2017-03-22 15:05:00,165.01,165.1,164.88,164.97,12986.0,105.8319,105.8896,105.7485,105.8062,12986.0
2017-03-22 15:10:00,164.94,165.0,164.9,164.91,7775.0,105.787,105.8255,105.7613,105.7678,7775.0
2017-03-22 15:15:00,164.92,165.25,164.9,165.2,15955.0,105.7742,105.9858,105.7613,105.9538,15955.0
2017-03-22 15:20:00,165.23,165.41,165.19,165.27,22971.0,105.973,106.0884,105.9473,105.9987,22971.0
2017-03-22 15:25:00,165.24,165.49,165.23,165.34,26511.0,105.9794,106.1398,105.973,106.0435,26511.0
2017-03-22 15:30:00,165.35,165.55,165.29,165.5,29798.0,106.05,106.1782,106.0115,106.1462,29798.0
2017-03-22 15:35:00,165.51,165.57,165.42,165.5,27699.0,106.1526,106.1911,106.0949,106.1462,27699.0
2017-03-22 15:40:00,165.51,165.51,165.17,165.18,23521.0,106.1526,106.1526,105.9345,105.9409,23521.0
2017-03-22 15:45:00,165.2,165.65,165.2,165.64,76538.0,105.9538,106.2424,105.9538,106.236,76538.0
2017-03-22 15:50:00,165.62,165.75,165.58,165.71,64639.0,106.2231,106.3065,106.1975,106.2809,64639.0
2017-03-22 15:55:00,165.71,165.74,165.45,165.47,101383.0,106.2809,106.3001,106.1141,106.1269,101383.0
2017-03-23 09:30:00,165.6,165.85,165.56,165.72,32098.0,106.2103,106.3706,106.1846,106.2873,32098.0
2017-03-23 09:35:00,165.75,166.7,165.48,166.45,26243.0,106.3065,106.9158,106.1333,106.7555,26243.0
2017-03-23 09:40:00,166.21,166.3,165.81,166.22,21761.0,106.6015,106.6593,106.345,106.608,21761.0
2017-03-23 09:45:00,166.31,167.18,166.25,167.18,23798.0,106.6657,107.2237,106.6272,107.2237,23798.0
2017-03-23 09:50:00,167.05,167.73,167.01,167.52,26383.0,107.1403,107.5764,107.1146,107.4417,26383.0
2017-03-23 09:55:00,167.5,167.71,167.44,167.53,12933.0,107.4289,107.5636,107.3904,107.4481,12933.0
2017-03-23 10:00:00,167.52,167.89,167.51,167.89,34918.0,107.4417,107.679,107.4353,107.679,34918.0
2017-03-23 10:05:00,167.86,168.32,167.83,168.21,32741.0,107.6598,107.9548,107.6406,107.8843,32741.0
2017-03-23 10:10:00,168.26,168.37,167.6,167.77,54658.0,107.9163,107.9869,107.493,107.6021,54658.0
2017-03-23 10:15:00,167.7,168.27,167.64,167.93,21222.0,107.5572,107.9228,107.5187,107.7047,21222.0
2017-03-23 10:20:00,167.91,168.47,167.88,168.47,22350.0,107.6919,108.051,107.6726,108.051,22350.0
2017-03-23 10:25:00,168.34,168.34,167.77,167.83,8872.0,107.9676,107.9676,107.6021,107.6406,8872.0
2017-03-23 10:30:00,167.76,168.13,167.63,168.13,11572.0,107.5957,107.833,107.5123,107.833,11572.0
2017-03-23 10:35:00,168.08,168.68,168.04,168.59,15436.0,107.8009,108.1857,107.7752,108.128,15436.0
2017-03-23 10:40:00,168.53,168.7,168.47,168.7,15078.0,108.0895,108.1985,108.051,108.1985,15078.0
2017-03-23 10:45:00,168.65,168.98,168.63,168.98,11585.0,108.1665,108.3781,108.1536,108.3781,11585.0
2017-03-23 10:50:00,168.95,168.98,168.48,168.63,24420.0,108.3589,108.3781,108.0574,108.1536,24420.0
2017-03-23 10:55:00,168.63,168.81,168.52,168.64,21180.0,108.1536,108.2691,108.0831,108.1601,21180.0
2017-03-23 11:00:00,168.62,168.91,168.61,168.75,11575.0,108.1472,108.3332,108.1408,108.2306,11575.0
2017-03-23 11:05:00,168.63,168.9,168.59,168.9,13362.0,108.1536,108.3268,108.128,108.3268,13362.0
2017-03-23 11:10:00,168.92,169.08,168.79,169.0,9958.0,108.3396,108.4423,108.2563,108.3909,9958.0
2017-03-23 11:15:00,169.06,169.49,169.01,169.32,15462.0,108.4294,108.7052,108.3974,108.5962,15462.0
2017-03-23 11:20:00,169.31,169.41,169.06,169.41,8123.0,108.5898,108.6539,108.4294,108.6539,8123.0
2017-03-23 11:25:00,169.31,169.41,169.05,169.14,13028.0,108.5898,108.6539,108.423,108.4807,13028.0
2017-03-23 11:30:00,169.17,169.32,169.11,169.12,10864.0,108.5,108.5962,108.4615,108.4679,10864.0
2017-03-23 11:35:00,169.1,169.45,169.08,169.26,7097.0,108.4551,108.6796,108.4423,108.5577,7097.0
2017-03-23 11:40:00,169.25,169.59,169.21,169.49,4800.0,108.5513,108.7694,108.5256,108.7052,4800.0
2017-03-23 11:45:00,169.43,169.52,169.28,169.28,6449.0,108.6667,108.7245,108.5705,108.5705,6449.0
2017-03-23 11:50:00,169.23,169.23,168.93,169.03,4510.0,108.5385,108.5385,108.3461,108.4102,4510.0
2017-03-23 11:55:00,169.02,169.04,168.88,168.94,8937.0,108.4038,108.4166,108.314,108.3525,8937.0
2017-03-23 12:00:00,168.92,168.96,168.77,168.89,10179.0,108.3396,108.3653,108.2434,108.3204,10179.0
2017-03-23 12:05:00,168.89,169.03,168.82,168.85,18770.0,108.3204,108.4102,108.2755,108.2947,18770.0
2017-03-23 12:10:00,168.85,168.85,168.7,168.71,3421.0,108.2947,108.2947,108.1985,108.205,3421.0
2017-03-23 12:15:00,168.7,168.71,168.6,168.67,4728.0,108.1985,108.205,108.1344,108.1793,4728.0
2017-03-23 12:20:00,168.71,168.82,168.71,168.81,5658.0,108.205,108.2755,108.205,108.2691,5658.0
2017-03-23 12:25:00,168.84,168.9,168.8,168.87,5970.0,108.2883,108.3268,108.2627,108.3076,5970.0
2017-03-23 12:30:00,168.82,168.83,168.57,168.62,4805.0,108.2755,108.2819,108.1152,108.1472,4805.0
2017-03-23 12:35:00,168.58,168.73,168.52,168.52,6778.0,108.1216,108.2178,108.0831,108.0831,6778.0
2017-03-23 12:40:00,168.53,168.65,168.53,168.64,2164.0,108.0895,108.1665,108.0895,108.1601,2164.0
2017-03-23 12:45:00,168.67,168.9,168.65,168.81,8505.0,108.1793,108.3268,108.1665,108.2691,8505.0
2017-03-23 12:50:00,168.81,168.82,168.55,168.6,3339.0,108.2691,108.2755,108.1023,108.1344,3339.0
2017-03-23 12:55:00,168.6,168.61,168.49,168.61,3863.0,108.1344,108.1408,108.0639,108.1408,3863.0
2017-03-23 13:00:00,168.63,168.64,168.44,168.53,4291.0,108.1536,108.1601,108.0318,108.0895,4291.0
2017-03-23 13:05:00,168.55,168.6,168.33,168.33,4103.0,108.1023,108.1344,107.9612,107.9612,4103.0
2017-03-23 13:10:00,168.27,168.31,168.1,168.24,2487.0,107.9228,107.9484,107.8137,107.9035,2487.0
2017-03-23 13:15:00,168.18,168.21,168.09,168.17,14887.0,107.865,107.8843,107.8073,107.8586,14887.0
2017-03-23 13:20:00,168.17,168.32,168.17,168.31,5675.0,107.8586,107.9548,107.8586,107.9484,5675.0
2017-03-23 13:25:00,168.32,168.51,168.21,168.24,7451.0,107.9548,108.0767,107.8843,107.9035,7451.0
2017-03-23 13:30:00,168.29,168.38,168.25,168.31,3912.0,107.9356,107.9933,107.9099,107.9484,3912.0
2017-03-23 13:35:00,168.26,168.46,168.26,168.38,4629.0,107.9163,108.0446,107.9163,107.9933,4629.0
2017-03-23 13:40:00,168.3,168.61,168.3,168.52,9334.0,107.942,108.1408,107.942,108.0831,9334.0
2017-03-23 13:45:00,168.54,168.66,168.53,168.63,3544.0,108.0959,108.1729,108.0895,108.1536,3544.0
2017-03-23 13:50:00,168.65,168.78,168.61,168.72,6394.0,108.1665,108.2498,108.1408,108.2114,6394.0
2017-03-23 13:55:00,168.71,168.8,168.65,168.65,7441.0,108.205,108.2627,108.1665,108.1665,7441.0
2017-03-23 14:00:00,168.65,168.65,168.34,168.38,13681.0,108.1665,108.1665,107.9676,107.9933,13681.0
2017-03-23 14:05:00,168.32,168.32,168.27,168.29,7325.0,107.9548,107.9548,107.9228,107.9356,7325.0
2017-03-23 14:10:00,168.27,168.34,168.14,168.21,5598.0,107.9228,107.9676,107.8394,107.8843,5598.0
2017-03-23 14:15:00,168.22,168.42,168.22,168.33,8131.0,107.8907,108.019,107.8907,107.9612,8131.0
2017-03-23 14:20:00,168.36,168.36,168.22,168.29,6231.0,107.9805,107.9805,107.8907,107.9356,6231.0
2017-03-23 14:25:00,168.24,168.29,168.12,168.26,22401.0,107.9035,107.9356,107.8265,107.9163,22401.0
2017-03-23 14:30:00,168.26,168.33,168.22,168.22,4088.0,107.9163,107.9612,107.8907,107.8907,4088.0
2017-03-23 14:35:00,168.23,168.34,168.16,168.34,9000.0,107.8971,107.9676,107.8522,107.9676,9000.0
2017-03-23 14:40:00,168.32,168.36,168.24,168.3,6357.0,107.9548,107.9805,107.9035,107.942,6357.0
2017-03-23 14:45:00,168.25,168.35,168.15,168.25,6794.0,107.9099,107.9741,107.8458,107.9099,6794.0
2017-03-23 14:50:00,168.22,168.32,168.2,168.31,8985.0,107.8907,107.9548,107.8779,107.9484,8985.0
2017-03-23 14:55:00,168.32,168.41,168.12,168.14,9543.0,107.9548,108.0125,107.8265,107.8394,9543.0
2017-03-23 15:00:00,168.13,168.17,167.99,168.16,20109.0,107.833,107.8586,107.7432,107.8522,20109.0
2017-03-23 15:05:00,168.14,168.27,168.11,168.25,12576.0,107.8394,107.9228,107.8201,107.9099,12576.0
2017-03-23 15:10:00,168.25,168.31,168.04,168.07,12962.0,107.9099,107.9484,107.7752,107.7945,12962.0
2017-03-23 15:15:00,168.06,168.2,168.0,168.07,26977.0,107.7881,107.8779,107.7496,107.7945,26977.0
2017-03-23 15:20:00,168.09,168.18,168.06,168.11,10561.0,107.8073,107.865,107.7881,107.8201,10561.0
2017-03-23 15:25:00,168.07,168.22,168.05,168.06,20187.0,107.7945,107.8907,107.7817,107.7881,20187.0
2017-03-23 15:30:00,168.05,168.08,167.95,168.04,24373.0,107.7817,107.8009,107.7175,107.7752,24373.0
2017-03-23 15:35:00,168.03,168.15,167.82,167.83,14891.0,107.7688,107.8458,107.6341,107.6406,14891.0
2017-03-23 15:40:00,167.85,167.89,167.59,167.6,13007.0,107.6534,107.679,107.4866,107.493,13007.0
2017-03-23 15:45:00,167.6,167.75,167.44,167.63,22226.0,107.493,107.5892,107.3904,107.5123,22226.0
2017-03-23 15:50:00,167.63,167.63,167.38,167.4,29305.0,107.5123,107.5123,107.3519,107.3648,29305.0
2017-03-23 15:55:00,167.39,167.68,167.31,167.57,74135.0,107.3583,107.5443,107.307,107.4738,74135.0
2017-03-24 09:30:00,167.9,168.09,167.81,167.86,15876.0,107.6854,107.8073,107.6277,107.6598,15876.0
2017-03-24 09:35:00,168.06,168.34,168.0,168.12,4746.0,107.7881,107.9676,107.7496,107.8265,4746.0
2017-03-24 09:40:00,168.1,168.35,167.85,167.85,5734.0,107.8137,107.9741,107.6534,107.6534,5734.0
2017-03-24 09:45:00,167.9,168.17,167.85,167.89,10400.0,107.6854,107.8586,107.6534,107.679,10400.0
2017-03-24 09:50:00,167.88,167.95,167.62,167.62,23177.0,107.6726,107.7175,107.5059,107.5059,23177.0
2017-03-24 09:55:00,167.67,167.72,167.54,167.59,19788.0,107.5379,107.57,107.4546,107.4866,19788.0
2017-03-24 10:00:00,167.6,167.63,167.18,167.19,20350.0,107.493,107.5123,107.2237,107.2301,20350.0
2017-03-24 10:05:00,167.13,167.55,167.11,167.34,10950.0,107.1916,107.461,107.1788,107.3263,10950.0
2017-03-24 10:10:00,167.33,167.36,167.05,167.23,6783.0,107.3199,107.3391,107.1403,107.2557,6783.0
2017-03-24 10:15:00,167.14,167.55,167.12,167.45,8049.0,107.198,107.461,107.1852,107.3968,8049.0
2017-03-24 10:20:00,167.53,167.62,167.32,167.47,7145.0,107.4481,107.5059,107.3135,107.4097,7145.0
2017-03-24 10:25:00,167.44,167.45,167.32,167.37,8709.0,107.3904,107.3968,107.3135,107.3455,8709.0
2017-03-24 10:30:00,167.37,167.71,167.33,167.53,10594.0,107.3455,107.5636,107.3199,107.4481,10594.0
2017-03-24 10:35:00,167.47,167.59,167.34,167.36,2100.0,107.4097,107.4866,107.3263,107.3391,2100.0
2017-03-24 10:40:00,167.36,167.46,167.2,167.21,13008.0,107.3391,107.4032,107.2365,107.2429,13008.0
2017-03-24 10:45:00,167.26,167.45,167.21,167.25,9933.0,107.275,107.3968,107.2429,107.2686,9933.0
2017-03-24 10:50:00,167.23,167.23,167.03,167.09,6578.0,107.2557,107.2557,107.1275,107.1659,6578.0
2017-03-24 10:55:00,167.13,167.13,167.0,167.0,20134.0,107.1916,107.1916,107.1082,107.1082,20134.0
2017-03-24 11:00:00,167.03,167.07,166.72,166.75,17866.0,107.1275,107.1531,106.9286,106.9479,17866.0
2017-03-24 11:05:00,166.71,166.72,166.5,166.57,32075.0,106.9222,106.9286,106.7875,106.8324,32075.0
2017-03-24 11:10:00,166.56,166.75,166.55,166.74,13278.0,106.826,106.9479,106.8196,106.9415,13278.0
2017-03-24 11:15:00,166.76,166.9,166.67,166.81,10706.0,106.9543,107.0441,106.8966,106.9864,10706.0
2017-03-24 11:20:00,166.82,167.05,166.82,167.02,6533.0,106.9928,107.1403,106.9928,107.121,6533.0
2017-03-24 11:25:00,167.04,167.3,166.9,167.02,12189.0,107.1339,107.3006,107.0441,107.121,12189.0
2017-03-24 11:30:00,166.9,166.97,166.8,166.97,11995.0,107.0441,107.089,106.9799,107.089,11995.0
2017-03-24 11:35:00,166.94,167.18,166.94,167.18,6232.0,107.0697,107.2237,107.0697,107.2237,6232.0
2017-03-24 11:40:00,167.17,167.28,167.08,167.26,5797.0,107.2172,107.2878,107.1595,107.275,5797.0
2017-03-24 11:45:00,167.26,167.35,167.19,167.34,7398.0,107.275,107.3327,107.2301,107.3263,7398.0
2017-03-24 11:50:00,167.35,167.59,167.33,167.54,5535.0,107.3327,107.4866,107.3199,107.4546,5535.0
2017-03-24 11:55:00,167.48,167.54,167.39,167.43,2652.0,107.4161,107.4546,107.3583,107.384,2652.0
2017-03-24 12:00:00,167.4,167.43,167.34,167.34,8426.0,107.3648,107.384,107.3263,107.3263,8426.0
2017-03-24 12:05:00,167.33,167.47,167.31,167.43,5672.0,107.3199,107.4097,107.307,107.384,5672.0
2017-03-24 12:10:00,167.4,167.52,167.34,167.38,5900.0,107.3648,107.4417,107.3263,107.3519,5900.0
2017-03-24 12:15:00,167.45,167.45,167.24,167.29,8624.0,107.3968,107.3968,107.2621,107.2942,8624.0
2017-03-24 12:20:00,167.32,167.5,167.2,167.47,5978.0,107.3135,107.4289,107.2365,107.4097,5978.0
2017-03-24 12:25:00,167.44,167.55,167.27,167.38,9711.0,107.3904,107.461,107.2814,107.3519,9711.0
2017-03-24 12:30:00,167.47,167.69,167.46,167.69,8166.0,107.4097,107.5508,107.4032,107.5508,8166.0
2017-03-24 12:35:00,167.65,167.76,167.61,167.76,4053.0,107.5251,107.5957,107.4995,107.5957,4053.0
2017-03-24 12:40:00,167.74,167.9,167.73,167.88,6671.0,107.5828,107.6854,107.5764,107.6726,6671.0
2017-03-24 12:45:00,167.91,167.96,167.86,167.91,3421.0,107.6919,107.7239,107.6598,107.6919,3421.0
2017-03-24 12:50:00,167.88,168.06,167.86,167.94,7020.0,107.6726,107.7881,107.6598,107.7111,7020.0
2017-03-24 12:55:00,167.98,168.04,167.93,168.03,6218.0,107.7368,107.7752,107.7047,107.7688,6218.0
2017-03-24 13:00:00,168.01,168.11,168.0,168.01,4458.0,107.756,107.8201,107.7496,107.756,4458.0
2017-03-24 13:05:00,168.05,168.06,167.74,167.84,4521.0,107.7817,107.7881,107.5828,107.647,4521.0
2017-03-24 13:10:00,167.87,167.87,167.69,167.78,2900.0,107.6662,107.6662,107.5508,107.6085,2900.0
2017-03-24 13:15:00,167.75,167.85,167.7,167.77,4699.0,107.5892,107.6534,107.5572,107.6021,4699.0
2017-03-24 13:20:00,167.77,167.8,167.74,167.76,3735.0,107.6021,107.6213,107.5828,107.5957,3735.0
2017-03-24 13:25:00,167.78,167.89,167.7,167.82,9747.0,107.6085,107.679,107.5572,107.6341,9747.0
2017-03-24 13:30:00,167.86,167.97,167.86,167.92,5200.0,107.6598,107.7303,107.6598,107.6983,5200.0
2017-03-24 13:35:00,167.93,167.93,167.7,167.79,2996.0,107.7047,107.7047,107.5572,107.6149,2996.0
2017-03-24 13:40:00,167.72,167.78,167.67,167.71,6859.0,107.57,107.6085,107.5379,107.5636,6859.0
2017-03-24 13:45:00,167.71,167.73,167.64,167.65,6190.0,107.5636,107.5764,107.5187,107.5251,6190.0
2017-03-24 13:50:00,167.66,167.69,167.48,167.48,4800.0,107.5315,107.5508,107.4161,107.4161,4800.0
2017-03-24 13:55:00,167.54,167.54,167.37,167.42,5464.0,107.4546,107.4546,107.3455,107.3776,5464.0
2017-03-24 14:00:00,167.47,167.58,167.43,167.57,10361.0,107.4097,107.4802,107.384,107.4738,10361.0
2017-03-24 14:05:00,167.59,167.71,167.59,167.67,5139.0,107.4866,107.5636,107.4866,107.5379,5139.0
2017-03-24 14:10:00,167.65,167.76,167.62,167.65,7757.0,107.5251,107.5957,107.5059,107.5251,7757.0
2017-03-24 14:15:00,167.68,167.96,167.65,167.94,7600.0,107.5443,107.7239,107.5251,107.7111,7600.0
2017-03-24 14:20:00,167.93,167.97,167.83,167.87,7721.0,107.7047,107.7303,107.6406,107.6662,7721.0
2017-03-24 14:25:00,167.89,168.02,167.88,168.0,16376.0,107.679,107.7624,107.6726,107.7496,16376.0
2017-03-24 14:30:00,168.01,168.01,167.91,167.93,10260.0,107.756,107.756,107.6919,107.7047,10260.0
2017-03-24 14:35:00,167.94,168.02,167.93,167.98,9864.0,107.7111,107.7624,107.7047,107.7368,9864.0
2017-03-24 14:40:00,167.99,168.04,167.91,167.98,6505.0,107.7432,107.7752,107.6919,107.7368,6505.0
2017-03-24 14:45:00,167.96,168.01,167.91,167.95,8576.0,107.7239,107.756,107.6919,107.7175,8576.0
2017-03-24 14:50:00,167.98,168.01,167.88,167.93,27278.0,107.7368,107.756,107.6726,107.7047,27278.0
2017-03-24 14:55:00,167.94,168.06,167.93,167.96,10473.0,107.7111,107.7881,107.7047,107.7239,10473.0
2017-03-24 15:00:00,167.94,167.97,167.7,167.91,60987.0,107.7111,107.7303,107.5572,107.6919,60987.0
2017-03-24 15:05:00,167.91,168.09,167.87,167.98,38516.0,107.6919,107.8073,107.6662,107.7368,38516.0
2017-03-24 15:10:00,167.98,168.04,167.51,167.56,25519.0,107.7368,107.7752,107.4353,107.4674,25519.0
2017-03-24 15:15:00,167.56,167.77,167.43,167.64,19820.0,107.4674,107.6021,107.384,107.5187,19820.0
2017-03-24 15:20:00,167.65,167.77,167.58,167.69,27688.0,107.5251,107.6021,107.4802,107.5508,27688.0
2017-03-24 15:25:00,167.7,167.8,167.63,167.76,15181.0,107.5572,107.6213,107.5123,107.5957,15181.0
2017-03-24 15:30:00,167.77,167.98,167.74,167.9,37322.0,107.6021,107.7368,107.5828,107.6854,37322.0
2017-03-24 15:35:00,167.9,167.99,167.84,167.99,28838.0,107.6854,107.7432,107.647,107.7432,28838.0
2017-03-24 15:40:00,168.04,168.2,167.99,168.04,31388.0,107.7752,107.8779,107.7432,107.7752,31388.0
2017-03-24 15:45:00,168.04,168.1,167.9,167.96,72141.0,107.7752,107.8137,107.6854,107.7239,72141.0
2017-03-24 15:50:00,167.95,168.09,167.86,167.98,42759.0,107.7175,107.8073,107.6598,107.7368,42759.0
2017-03-24 15:55:00,167.99,168.09,167.95,168.01,107612.0,107.7432,107.8073,107.7175,107.756,107612.0
2017-03-27 09:30:00,166.92,168.12,166.57,167.85,26909.0,107.0569,107.8265,106.8324,107.6534,26909.0
2017-03-27 09:35:00,167.73,167.93,167.41,167.42,11595.0,107.5764,107.7047,107.3712,107.3776,11595.0
2017-03-27 09:40:00,167.49,168.04,167.34,167.97,7403.0,107.4225,107.7752,107.3263,107.7303,7403.0
2017-03-27 09:45:00,167.93,168.23,167.92,168.15,5661.0,107.7047,107.8971,107.6983,107.8458,5661.0
2017-03-27 09:50:00,168.12,168.33,168.07,168.26,8892.0,107.8265,107.9612,107.7945,107.9163,8892.0
2017-03-27 09:55:00,168.27,168.35,168.12,168.25,8459.0,107.9228,107.9741,107.8265,107.9099,8459.0
2017-03-27 10:00:00,168.21,168.31,168.03,168.3,3741.0,107.8843,107.9484,107.7688,107.942,3741.0
2017-03-27 10:05:00,168.2,168.2,167.55,167.56,5565.0,107.8779,107.8779,107.461,107.4674,5565.0
2017-03-27 10:10:00,167.54,167.68,167.41,167.45,11427.0,107.4546,107.5443,107.3712,107.3968,11427.0
2017-03-27 10:15:00,167.45,167.65,167.44,167.53,10012.0,107.3968,107.5251,107.3904,107.4481,10012.0
2017-03-27 10:20:00,167.52,167.82,167.52,167.75,25763.0,107.4417,107.6341,107.4417,107.5892,25763.0
2017-03-27 10:25:00,167.72,167.79,167.64,167.69,2102.0,107.57,107.6149,107.5187,107.5508,2102.0
2017-03-27 10:30:00,167.73,167.87,167.57,167.82,5010.0,107.5764,107.6662,107.4738,107.6341,5010.0
2017-03-27 10:35:00,167.82,168.24,167.82,168.24,12122.0,107.6341,107.9035,107.6341,107.9035,12122.0
2017-03-27 10:40:00,168.26,168.36,168.01,168.01,21315.0,107.9163,107.9805,107.756,107.756,21315.0
2017-03-27 10:45:00,168.0,168.22,167.98,168.21,8234.0,107.7496,107.8907,107.7368,107.8843,8234.0
2017-03-27 10:50:00,168.24,168.3,168.21,168.24,7350.0,107.9035,107.942,107.8843,107.9035,7350.0
2017-03-27 10:55:00,168.27,168.31,168.06,168.06,6786.0,107.9228,107.9484,107.7881,107.7881,6786.0
2017-03-27 11:00:00,168.03,168.26,168.03,168.26,6250.0,107.7688,107.9163,107.7688,107.9163,6250.0
2017-03-27 11:05:00,168.25,168.31,168.13,168.15,6955.0,107.9099,107.9484,107.833,107.8458,6955.0
2017-03-27 11:10:00,168.09,168.1,167.84,167.94,4400.0,107.8073,107.8137,107.647,107.7111,4400.0
2017-03-27 11:15:00,167.88,167.88,167.63,167.63,11400.0,107.6726,107.6726,107.5123,107.5123,11400.0
2017-03-27 11:20:00,167.68,167.78,167.28,167.28,24576.0,107.5443,107.6085,107.2878,107.2878,24576.0
2017-03-27 11:25:00,167.19,167.24,166.85,166.85,12220.0,107.2301,107.2621,107.012,107.012,12220.0
2017-03-27 11:30:00,166.86,167.02,166.78,166.78,12606.0,107.0184,107.121,106.9671,106.9671,12606.0
2017-03-27 11:35:00,166.78,166.85,166.69,166.73,23811.0,106.9671,107.012,106.9094,106.935,23811.0
2017-03-27 11:40:00,166.75,166.95,166.71,166.81,29129.0,106.9479,107.0761,106.9222,106.9864,29129.0
2017-03-27 11:45:00,166.78,166.82,166.25,166.27,19357.0,106.9671,106.9928,106.6272,106.64,19357.0
2017-03-27 11:50:00,166.25,166.25,165.98,166.05,11456.0,106.6272,106.6272,106.454,106.4989,11456.0
2017-03-27 11:55:00,166.06,166.14,165.76,166.14,21448.0,106.5053,106.5566,106.3129,106.5566,21448.0
2017-03-27 12:00:00,166.17,166.28,166.07,166.14,17171.0,106.5759,106.6464,106.5117,106.5566,17171.0
2017-03-27 12:05:00,166.14,166.28,166.0,166.27,30804.0,106.5566,106.6464,106.4669,106.64,30804.0
2017-03-27 12:10:00,166.32,166.32,166.15,166.15,10079.0,106.6721,106.6721,106.5631,106.5631,10079.0
2017-03-27 12:15:00,166.18,166.22,166.07,166.2,11882.0,106.5823,106.608,106.5117,106.5951,11882.0
2017-03-27 12:20:00,166.21,166.26,166.06,166.06,13749.0,106.6015,106.6336,106.5053,106.5053,13749.0
2017-03-27 12:25:00,166.07,166.15,165.96,166.01,23441.0,106.5117,106.5631,106.4412,106.4733,23441.0
2017-03-27 12:30:00,165.98,166.11,165.9,166.0,6220.0,106.454,106.5374,106.4027,106.4669,6220.0
2017-03-27 12:35:00,165.93,166.01,165.91,165.94,6470.0,106.422,106.4733,106.4091,106.4284,6470.0
2017-03-27 12:40:00,165.94,166.28,165.94,166.26,26648.0,106.4284,106.6464,106.4284,106.6336,26648.0
2017-03-27 12:45:00,166.26,166.41,166.22,166.36,7208.0,106.6336,106.7298,106.608,106.6977,7208.0
2017-03-27 12:50:00,166.37,166.41,166.25,166.38,12576.0,106.7042,106.7298,106.6272,106.7106,12576.0
2017-03-27 12:55:00,166.39,166.39,166.28,166.36,4280.0,106.717,106.717,106.6464,106.6977,4280.0
2017-03-27 13:00:00,166.36,166.55,166.36,166.51,7491.0,106.6977,106.8196,106.6977,106.7939,7491.0
2017-03-27 13:05:00,166.47,166.55,166.46,166.51,3615.0,106.7683,106.8196,106.7619,106.7939,3615.0
2017-03-27 13:10:00,166.5,166.5,166.32,166.32,6936.0,106.7875,106.7875,106.6721,106.6721,6936.0
2017-03-27 13:15:00,166.32,166.32,166.15,166.18,5600.0,106.6721,106.6721,106.5631,106.5823,5600.0
2017-03-27 13:20:00,166.18,166.2,165.99,165.99,6686.0,106.5823,106.5951,106.4604,106.4604,6686.0
2017-03-27 13:25:00,165.94,166.0,165.84,166.0,12120.0,106.4284,106.4669,106.3642,106.4669,12120.0
2017-03-27 13:30:00,165.97,166.01,165.94,166.0,12027.0,106.4476,106.4733,106.4284,106.4669,12027.0
2017-03-27 13:35:00,166.0,166.09,165.95,166.07,10062.0,106.4669,106.5246,106.4348,106.5117,10062.0
2017-03-27 13:40:00,166.0,166.03,165.93,165.93,3380.0,106.4669,106.4861,106.422,106.422,3380.0
2017-03-27 13:45:00,165.97,165.97,165.77,165.77,5300.0,106.4476,106.4476,106.3193,106.3193,5300.0
2017-03-27 13:50:00,165.76,165.93,165.76,165.86,14509.0,106.3129,106.422,106.3129,106.3771,14509.0
2017-03-27 13:55:00,165.9,165.93,165.79,165.79,7652.0,106.4027,106.422,106.3322,106.3322,7652.0
2017-03-27 14:00:00,165.85,166.0,165.79,166.0,6701.0,106.3706,106.4669,106.3322,106.4669,6701.0
2017-03-27 14:05:00,166.0,166.2,165.99,166.2,8247.0,106.4669,106.5951,106.4604,106.5951,8247.0
2017-03-27 14:10:00,166.23,166.25,166.11,166.11,2330.0,106.6144,106.6272,106.5374,106.5374,2330.0
2017-03-27 14:15:00,166.12,166.15,165.78,165.8,12095.0,106.5438,106.5631,106.3257,106.3386,12095.0
2017-03-27 14:20:00,165.84,165.86,165.74,165.77,12251.0,106.3642,106.3771,106.3001,106.3193,12251.0
2017-03-27 14:25:00,165.81,165.84,165.68,165.82,17619.0,106.345,106.3642,106.2616,106.3514,17619.0
2017-03-27 14:30:00,165.81,166.03,165.77,166.0,7725.0,106.345,106.4861,106.3193,106.4669,7725.0
2017-03-27 14:35:00,165.98,166.01,165.86,165.87,6106.0,106.454,106.4733,106.3771,106.3835,6106.0
2017-03-27 14:40:00,165.84,165.88,165.72,165.77,6019.0,106.3642,106.3899,106.2873,106.3193,6019.0
2017-03-27 14:45:00,165.75,165.79,165.57,165.74,7709.0,106.3065,106.3322,106.1911,106.3001,7709.0
2017-03-27 14:50:00,165.73,165.82,165.69,165.82,9050.0,106.2937,106.3514,106.268,106.3514,9050.0
2017-03-27 14:55:00,165.78,166.03,165.78,166.01,10500.0,106.3257,106.4861,106.3257,106.4733,10500.0
2017-03-27 15:00:00,166.03,166.14,166.0,166.14,10373.0,106.4861,106.5566,106.4669,106.5566,10373.0
2017-03-27 15:05:00,166.1,166.16,165.97,165.97,9123.0,106.531,106.5695,106.4476,106.4476,9123.0
2017-03-27 15:10:00,165.92,165.95,165.85,165.93,11564.0,106.4155,106.4348,106.3706,106.422,11564.0
2017-03-27 15:15:00,165.92,165.96,165.9,165.93,11362.0,106.4155,106.4412,106.4027,106.422,11362.0
2017-03-27 15:20:00,165.94,166.15,165.93,165.97,20965.0,106.4284,106.5631,106.422,106.4476,20965.0
2017-03-27 15:25:00,165.97,165.97,165.71,165.76,11979.0,106.4476,106.4476,106.2809,106.3129,11979.0
2017-03-27 15:30:00,165.77,165.9,165.72,165.87,23328.0,106.3193,106.4027,106.2873,106.3835,23328.0
2017-03-27 15:35:00,165.86,165.97,165.82,165.96,18471.0,106.3771,106.4476,106.3514,106.4412,18471.0
2017-03-27 15:40:00,165.95,166.13,165.95,166.1,27646.0,106.4348,106.5502,106.4348,106.531,27646.0
2017-03-27 15:45:00,166.12,166.24,166.07,166.11,25557.0,106.5438,106.6208,106.5117,106.5374,25557.0
2017-03-27 15:50:00,166.09,166.19,166.05,166.17,27723.0,106.5246,106.5887,106.4989,106.5759,27723.0
2017-03-27 15:55:00,166.18,166.18,165.9,166.15,82975.0,106.5823,106.5823,106.4027,106.5631,82975.0
2017-03-28 09:30:00,166.15,166.83,166.01,166.44,19288.0,106.5631,106.9992,106.4733,106.7491,19288.0
2017-03-28 09:35:00,166.38,166.52,165.97,166.11,18405.0,106.7106,106.8004,106.4476,106.5374,18405.0
2017-03-28 09:40:00,165.98,166.09,165.62,165.72,36973.0,106.454,106.5246,106.2231,106.2873,36973.0
2017-03-28 09:45:00,165.64,165.84,165.5,165.71,16900.0,106.236,106.3642,106.1462,106.2809,16900.0
2017-03-28 09:50:00,165.74,165.77,165.24,165.34,17572.0,106.3001,106.3193,105.9794,106.0435,17572.0
2017-03-28 09:55:00,165.37,165.59,165.31,165.52,29111.0,106.0628,106.2039,106.0243,106.159,29111.0
2017-03-28 10:00:00,165.52,165.88,165.37,165.8,40801.0,106.159,106.3899,106.0628,106.3386,40801.0
2017-03-28 10:05:00,165.75,166.24,165.75,165.97,15310.0,106.3065,106.6208,106.3065,106.4476,15310.0
2017-03-28 10:10:00,165.95,166.11,165.87,165.98,15591.0,106.4348,106.5374,106.3835,106.454,15591.0
2017-03-28 10:15:00,165.96,166.31,165.74,166.27,17385.0,106.4412,106.6657,106.3001,106.64,17385.0
2017-03-28 10:20:00,166.27,166.49,166.19,166.27,15161.0,106.64,106.7811,106.5887,106.64,15161.0
2017-03-28 10:25:00,166.27,166.54,166.17,166.34,12201.0,106.64,106.8132,106.5759,106.6849,12201.0
2017-03-28 10:30:00,166.36,166.36,165.77,165.78,36921.0,106.6977,106.6977,106.3193,106.3257,36921.0
2017-03-28 10:35:00,165.79,165.86,165.58,165.83,24391.0,106.3322,106.3771,106.1975,106.3578,24391.0
2017-03-28 10:40:00,165.85,166.04,165.7,165.71,12540.0,106.3706,106.4925,106.2744,106.2809,12540.0
2017-03-28 10:45:00,165.72,165.78,165.5,165.5,12616.0,106.2873,106.3257,106.1462,106.1462,12616.0
2017-03-28 10:50:00,165.5,165.62,165.32,165.44,10588.0,106.1462,106.2231,106.0307,106.1077,10588.0
2017-03-28 10:55:00,165.46,165.46,165.34,165.46,6018.0,106.1205,106.1205,106.0435,106.1205,6018.0
2017-03-28 11:00:00,165.41,165.8,165.41,165.75,7215.0,106.0884,106.3386,106.0884,106.3065,7215.0
2017-03-28 11:05:00,165.81,165.89,165.63,165.88,12773.0,106.345,106.3963,106.2295,106.3899,12773.0
2017-03-28 11:10:00,165.89,166.07,165.83,166.03,6144.0,106.3963,106.5117,106.3578,106.4861,6144.0
2017-03-28 11:15:00,166.05,166.43,166.03,166.31,8002.0,106.4989,106.7426,106.4861,106.6657,8002.0
2017-03-28 11:20:00,166.32,166.32,166.14,166.22,16375.0,106.6721,106.6721,106.5566,106.608,16375.0
2017-03-28 11:25:00,166.23,166.32,166.17,166.31,11633.0,106.6144,106.6721,106.5759,106.6657,11633.0
2017-03-28 11:30:00,166.31,166.68,166.3,166.6,16729.0,106.6657,106.903,106.6593,106.8517,16729.0
2017-03-28 11:35:00,166.6,166.6,166.25,166.25,8250.0,106.8517,106.8517,106.6272,106.6272,8250.0
2017-03-28 11:40:00,166.28,166.46,166.25,166.4,11174.0,106.6464,106.7619,106.6272,106.7234,11174.0
2017-03-28 11:45:00,166.35,166.7,166.32,166.65,6993.0,106.6913,106.9158,106.6721,106.8837,6993.0
2017-03-28 11:50:00,166.71,167.12,166.67,167.12,18622.0,106.9222,107.1852,106.8966,107.1852,18622.0
2017-03-28 11:55:00,167.12,167.45,167.11,167.44,21721.0,107.1852,107.3968,107.1788,107.3904,21721.0
2017-03-28 12:00:00,167.43,167.64,167.39,167.45,12658.0,107.384,107.5187,107.3583,107.3968,12658.0
2017-03-28 12:05:00,167.42,167.48,167.24,167.33,13540.0,107.3776,107.4161,107.2621,107.3199,13540.0
2017-03-28 12:10:00,167.34,167.57,167.33,167.55,10165.0,107.3263,107.4738,107.3199,107.461,10165.0
2017-03-28 12:15:00,167.56,167.56,167.35,167.42,12986.0,107.4674,107.4674,107.3327,107.3776,12986.0
2017-03-28 12:20:00,167.38,167.42,167.21,167.28,12216.0,107.3519,107.3776,107.2429,107.2878,12216.0
2017-03-28 12:25:00,167.28,167.33,167.18,167.25,8991.0,107.2878,107.3199,107.2237,107.2686,8991.0
2017-03-28 12:30:00,167.28,167.31,167.08,167.09,16869.0,107.2878,107.307,107.1595,107.1659,16869.0
2017-03-28 12:35:00,167.06,167.18,167.06,167.16,9432.0,107.1467,107.2237,107.1467,107.2108,9432.0
2017-03-28 12:40:00,167.06,167.12,166.92,166.96,7205.0,107.1467,107.1852,107.0569,107.0826,7205.0
2017-03-28 12:45:00,166.92,166.96,166.8,166.84,6124.0,107.0569,107.0826,106.9799,107.0056,6124.0
2017-03-28 12:50:00,166.84,166.95,166.74,166.95,15008.0,107.0056,107.0761,106.9415,107.0761,15008.0
2017-03-28 12:55:00,166.94,167.04,166.92,167.0,6230.0,107.0697,107.1339,107.0569,107.1082,6230.0
2017-03-28 13:00:00,167.04,167.17,166.99,167.17,7428.0,107.1339,107.2172,107.1018,107.2172,7428.0
2017-03-28 13:05:00,167.21,167.22,167.13,167.13,4835.0,107.2429,107.2493,107.1916,107.1916,4835.0
2017-03-28 13:10:00,167.15,167.24,167.09,167.24,6890.0,107.2044,107.2621,107.1659,107.2621,6890.0
2017-03-28 13:15:00,167.24,167.38,167.24,167.34,4776.0,107.2621,107.3519,107.2621,107.3263,4776.0
2017-03-28 13:20:00,167.28,167.68,167.28,167.61,6143.0,107.2878,107.5443,107.2878,107.4995,6143.0
2017-03-28 13:25:00,167.59,167.69,167.59,167.6,4053.0,107.4866,107.5508,107.4866,107.493,4053.0
2017-03-28 13:30:00,167.6,167.65,167.26,167.26,7403.0,107.493,107.5251,107.275,107.275,7403.0
2017-03-28 13:35:00,167.23,167.26,166.96,166.96,9925.0,107.2557,107.275,107.0826,107.0826,9925.0
2017-03-28 13:40:00,166.96,167.28,166.93,167.28,14702.0,107.0826,107.2878,107.0633,107.2878,14702.0
2017-03-28 13:45:00,167.29,167.53,167.29,167.5,5909.0,107.2942,107.4481,107.2942,107.4289,5909.0
2017-03-28 13:50:00,167.48,167.48,167.26,167.33,13021.0,107.4161,107.4161,107.275,107.3199,13021.0
2017-03-28 13:55:00,167.35,167.48,167.32,167.47,6885.0,107.3327,107.4161,107.3135,107.4097,6885.0
2017-03-28 14:00:00,167.39,167.39,167.17,167.37,12829.0,107.3583,107.3583,107.2172,107.3455,12829.0
2017-03-28 14:05:00,167.37,167.37,167.18,167.22,15926.0,107.3455,107.3455,107.2237,107.2493,15926.0
2017-03-28 14:10:00,167.18,167.51,167.18,167.49,11480.0,107.2237,107.4353,107.2237,107.4225,11480.0
2017-03-28 14:15:00,167.51,167.56,167.43,167.47,11997.0,107.4353,107.4674,107.384,107.4097,11997.0
2017-03-28 14:20:00,167.46,167.54,167.44,167.51,12726.0,107.4032,107.4546,107.3904,107.4353,12726.0
2017-03-28 14:25:00,167.54,167.61,167.46,167.55,7315.0,107.4546,107.4995,107.4032,107.461,7315.0
2017-03-28 14:30:00,167.5,167.54,167.42,167.46,6870.0,107.4289,107.4546,107.3776,107.4032,6870.0
2017-03-28 14:35:00,167.44,167.44,167.24,167.42,10851.0,107.3904,107.3904,107.2621,107.3776,10851.0
2017-03-28 14:40:00,167.43,167.63,167.43,167.58,7698.0,107.384,107.5123,107.384,107.4802,7698.0
2017-03-28 14:45:00,167.62,167.63,167.41,167.52,11735.0,107.5059,107.5123,107.3712,107.4417,11735.0
2017-03-28 14:50:00,167.46,167.7,167.46,167.58,30529.0,107.4032,107.5572,107.4032,107.4802,30529.0
2017-03-28 14:55:00,167.58,167.59,167.43,167.51,10732.0,107.4802,107.4866,107.384,107.4353,10732.0
2017-03-28 15:00:00,167.53,167.7,167.49,167.69,10692.0,107.4481,107.5572,107.4225,107.5508,10692.0
2017-03-28 15:05:00,167.63,167.79,167.62,167.78,14994.0,107.5123,107.6149,107.5059,107.6085,14994.0
2017-03-28 15:10:00,167.75,167.93,167.73,167.75,12054.0,107.5892,107.7047,107.5764,107.5892,12054.0
2017-03-28 15:15:00,167.75,167.76,167.56,167.63,7733.0,107.5892,107.5957,107.4674,107.5123,7733.0
2017-03-28 15:20:00,167.55,167.67,167.47,167.66,14977.0,107.461,107.5379,107.4097,107.5315,14977.0
2017-03-28 15:25:00,167.65,167.87,167.58,167.85,8655.0,107.5251,107.6662,107.4802,107.6534,8655.0
2017-03-28 15:30:00,167.86,167.87,167.72,167.85,17604.0,107.6598,107.6662,107.57,107.6534,17604.0
2017-03-28 15:35:00,167.82,167.89,167.77,167.82,21462.0,107.6341,107.679,107.6021,107.6341,21462.0
2017-03-28 15:40:00,167.78,167.91,167.78,167.83,12769.0,107.6085,107.6919,107.6085,107.6406,12769.0
2017-03-28 15:45:00,167.82,167.85,167.72,167.82,23463.0,107.6341,107.6534,107.57,107.6341,23463.0
2017-03-28 15:50:00,167.81,167.83,167.72,167.83,34561.0,107.6277,107.6406,107.57,107.6406,34561.0
2017-03-28 15:55:00,167.83,168.12,167.81,168.03,173653.0,107.6406,107.8265,107.6277,107.7688,173653.0
2017-03-29 09:30:00,167.82,167.82,167.46,167.46,24624.0,107.6341,107.6341,107.4032,107.4032,24624.0
2017-03-29 09:35:00,167.25,167.71,167.07,167.53,26384.0,107.2686,107.5636,107.1531,107.4481,26384.0
2017-03-29 09:40:00,167.43,167.92,167.1,167.89,21840.0,107.384,107.6983,107.1724,107.679,21840.0
2017-03-29 09:45:00,167.92,168.7,167.82,168.66,17648.0,107.6983,108.1985,107.6341,108.1729,17648.0
2017-03-29 09:50:00,168.7,169.43,168.64,169.24,33844.0,108.1985,108.6667,108.1601,108.5449,33844.0
2017-03-29 09:55:00,169.09,169.09,168.66,168.96,18971.0,108.4487,108.4487,108.1729,108.3653,18971.0
2017-03-29 10:00:00,168.92,169.27,168.92,169.09,13102.0,108.3396,108.5641,108.3396,108.4487,13102.0
2017-03-29 10:05:00,169.04,169.2,168.81,169.19,14061.0,108.4166,108.5192,108.2691,108.5128,14061.0
2017-03-29 10:10:00,169.14,169.71,169.12,169.63,21561.0,108.4807,108.8463,108.4679,108.795,21561.0
2017-03-29 10:15:00,169.56,169.68,169.04,169.05,24690.0,108.7501,108.8271,108.4166,108.423,24690.0
2017-03-29 10:20:00,168.98,169.52,168.98,169.41,11199.0,108.3781,108.7245,108.3781,108.6539,11199.0
2017-03-29 10:25:00,169.4,169.4,168.88,169.01,20897.0,108.6475,108.6475,108.314,108.3974,20897.0
2017-03-29 10:30:00,168.95,169.32,168.94,169.11,47083.0,108.3589,108.5962,108.3525,108.4615,47083.0
2017-03-29 10:35:00,169.2,169.31,169.11,169.11,10205.0,108.5192,108.5898,108.4615,108.4615,10205.0
2017-03-29 10:40:00,169.09,169.12,168.72,169.0,24351.0,108.4487,108.4679,108.2114,108.3909,24351.0
2017-03-29 10:45:00,169.0,169.06,168.73,168.86,21370.0,108.3909,108.4294,108.2178,108.3012,21370.0
2017-03-29 10:50:00,168.87,169.02,168.77,168.77,23603.0,108.3076,108.4038,108.2434,108.2434,23603.0
2017-03-29 10:55:00,168.83,168.98,168.78,168.82,20738.0,108.2819,108.3781,108.2498,108.2755,20738.0
2017-03-29 11:00:00,168.82,168.92,168.77,168.8,33441.0,108.2755,108.3396,108.2434,108.2627,33441.0
2017-03-29 11:05:00,168.8,168.82,168.38,168.39,23224.0,108.2627,108.2755,107.9933,107.9997,23224.0
2017-03-29 11:10:00,168.4,168.42,168.16,168.29,15722.0,108.0061,108.019,107.8522,107.9356,15722.0
2017-03-29 11:15:00,168.25,168.67,168.25,168.4,34857.0,107.9099,108.1793,107.9099,108.0061,34857.0
2017-03-29 11:20:00,168.43,168.48,168.26,168.39,27965.0,108.0254,108.0574,107.9163,107.9997,27965.0
2017-03-29 11:25:00,168.38,168.53,168.31,168.48,7953.0,107.9933,108.0895,107.9484,108.0574,7953.0
2017-03-29 11:30:00,168.44,168.6,168.32,168.53,10398.0,108.0318,108.1344,107.9548,108.0895,10398.0
2017-03-29 11:35:00,168.52,168.58,168.31,168.34,16802.0,108.0831,108.1216,107.9484,107.9676,16802.0
2017-03-29 11:40:00,168.3,168.54,168.27,168.54,11765.0,107.942,108.0959,107.9228,108.0959,11765.0
2017-03-29 11:45:00,168.5,168.55,168.33,168.4,8012.0,108.0703,108.1023,107.9612,108.0061,8012.0
2017-03-29 11:50:00,168.38,168.64,168.36,168.6,16746.0,107.9933,108.1601,107.9805,108.1344,16746.0
2017-03-29 11:55:00,168.61,168.72,168.52,168.61,26737.0,108.1408,108.2114,108.0831,108.1408,26737.0
2017-03-29 12:00:00,168.61,168.73,168.57,168.58,10651.0,108.1408,108.2178,108.1152,108.1216,10651.0
2017-03-29 12:05:00,168.63,168.71,168.58,168.62,13952.0,108.1536,108.205,108.1216,108.1472,13952.0
2017-03-29 12:10:00,168.59,168.62,168.41,168.41,6306.0,108.128,108.1472,108.0125,108.0125,6306.0
2017-03-29 12:15:00,168.37,168.57,168.37,168.51,8950.0,107.9869,108.1152,107.9869,108.0767,8950.0
2017-03-29 12:20:00,168.51,168.52,168.44,168.45,2800.0,108.0767,108.0831,108.0318,108.0382,2800.0
2017-03-29 12:25:00,168.42,168.55,168.4,168.55,8438.0,108.019,108.1023,108.0061,108.1023,8438.0
2017-03-29 12:30:00,168.46,168.46,168.4,168.43,8219.0,108.0446,108.0446,108.0061,108.0254,8219.0
2017-03-29 12:35:00,168.4,168.5,168.39,168.4,11278.0,108.0061,108.0703,107.9997,108.0061,11278.0
2017-03-29 12:40:00,168.4,168.61,168.4,168.48,4717.0,108.0061,108.1408,108.0061,108.0574,4717.0
2017-03-29 12:45:00,168.48,168.54,168.39,168.41,3156.0,108.0574,108.0959,107.9997,108.0125,3156.0
2017-03-29 12:50:00,168.39,168.46,168.34,168.41,5558.0,107.9997,108.0446,107.9676,108.0125,5558.0
2017-03-29 12:55:00,168.43,168.45,168.34,168.44,7493.0,108.0254,108.0382,107.9676,108.0318,7493.0
2017-03-29 13:00:00,168.39,168.45,168.3,168.34,21004.0,107.9997,108.0382,107.942,107.9676,21004.0
2017-03-29 13:05:00,168.34,168.36,168.16,168.25,34280.0,107.9676,107.9805,107.8522,107.9099,34280.0
2017-03-29 13:10:00,168.3,168.5,168.18,168.47,14162.0,107.942,108.0703,107.865,108.051,14162.0
2017-03-29 13:15:00,168.51,168.55,168.46,168.47,5820.0,108.0767,108.1023,108.0446,108.051,5820.0
2017-03-29 13:20:00,168.51,168.58,168.36,168.37,5850.0,108.0767,108.1216,107.9805,107.9869,5850.0
2017-03-29 13:25:00,168.41,168.43,168.31,168.32,15817.0,108.0125,108.0254,107.9484,107.9548,15817.0
2017-03-29 13:30:00,168.31,168.38,168.28,168.35,5700.0,107.9484,107.9933,107.9292,107.9741,5700.0
2017-03-29 13:35:00,168.35,168.48,168.35,168.39,10976.0,107.9741,108.0574,107.9741,107.9997,10976.0
2017-03-29 13:40:00,168.38,168.53,168.34,168.53,9244.0,107.9933,108.0895,107.9676,108.0895,9244.0
2017-03-29 13:45:00,168.54,168.55,168.44,168.46,4545.0,108.0959,108.1023,108.0318,108.0446,4545.0
2017-03-29 13:50:00,168.52,168.52,168.41,168.41,4200.0,108.0831,108.0831,108.0125,108.0125,4200.0
2017-03-29 13:55:00,168.44,168.47,168.39,168.4,3805.0,108.0318,108.051,107.9997,108.0061,3805.0
2017-03-29 14:00:00,168.42,168.51,168.38,168.5,7598.0,108.019,108.0767,107.9933,108.0703,7598.0
2017-03-29 14:05:00,168.5,168.64,168.46,168.58,10494.0,108.0703,108.1601,108.0446,108.1216,10494.0
2017-03-29 14:10:00,168.54,168.55,168.46,168.48,4457.0,108.0959,108.1023,108.0446,108.0574,4457.0
2017-03-29 14:15:00,168.49,168.69,168.44,168.62,6932.0,108.0639,108.1921,108.0318,108.1472,6932.0
2017-03-29 14:20:00,168.62,168.7,168.58,168.58,4474.0,108.1472,108.1985,108.1216,108.1216,4474.0
2017-03-29 14:25:00,168.58,168.72,168.58,168.62,6749.0,108.1216,108.2114,108.1216,108.1472,6749.0
2017-03-29 14:30:00,168.62,168.74,168.59,168.74,6853.0,108.1472,108.2242,108.128,108.2242,6853.0
2017-03-29 14:35:00,168.74,168.94,168.72,168.89,8777.0,108.2242,108.3525,108.2114,108.3204,8777.0
2017-03-29 14:40:00,168.95,169.15,168.93,169.12,10060.0,108.3589,108.4872,108.3461,108.4679,10060.0
2017-03-29 14:45:00,169.13,169.18,168.92,168.94,11711.0,108.4743,108.5064,108.3396,108.3525,11711.0
2017-03-29 14:50:00,168.94,169.01,168.91,169.01,11486.0,108.3525,108.3974,108.3332,108.3974,11486.0
2017-03-29 14:55:00,169.03,169.21,169.03,169.16,18929.0,108.4102,108.5256,108.4102,108.4936,18929.0
2017-03-29 15:00:00,169.18,169.35,169.18,169.26,24746.0,108.5064,108.6154,108.5064,108.5577,24746.0
2017-03-29 15:05:00,169.23,169.47,169.23,169.37,17300.0,108.5385,108.6924,108.5385,108.6283,17300.0
2017-03-29 15:10:00,169.37,169.42,169.28,169.3,18169.0,108.6283,108.6603,108.5705,108.5834,18169.0
2017-03-29 15:15:00,169.3,169.47,169.27,169.43,29733.0,108.5834,108.6924,108.5641,108.6667,29733.0
2017-03-29 15:20:00,169.41,169.62,169.39,169.61,24959.0,108.6539,108.7886,108.6411,108.7822,24959.0
2017-03-29 15:25:00,169.61,169.82,169.6,169.78,29123.0,108.7822,108.9169,108.7758,108.8912,29123.0
2017-03-29 15:30:00,169.76,169.76,169.66,169.68,37032.0,108.8784,108.8784,108.8143,108.8271,37032.0
2017-03-29 15:35:00,169.66,169.67,169.51,169.51,32895.0,108.8143,108.8207,108.718,108.718,32895.0
2017-03-29 15:40:00,169.51,169.7,169.5,169.53,42037.0,108.718,108.8399,108.7116,108.7309,42037.0
2017-03-29 15:45:00,169.52,169.78,169.52,169.62,47625.0,108.7245,108.8912,108.7245,108.7886,47625.0
2017-03-29 15:50:00,169.61,169.75,169.61,169.72,46129.0,108.7822,108.872,108.7822,108.8527,46129.0
2017-03-29 15:55:00,169.71,169.89,169.71,169.86,105931.0,108.8463,108.9618,108.8463,108.9425,105931.0
2017-03-30 09:30:00,169.18,169.8,168.3,168.47,37496.0,108.5064,108.904,107.942,108.051,37496.0
2017-03-30 09:35:00,168.4,168.56,167.35,168.05,60083.0,108.0061,108.1087,107.3327,107.7817,60083.0
2017-03-30 09:40:00,168.08,168.26,168.0,168.05,25651.0,107.8009,107.9163,107.7496,107.7817,25651.0
2017-03-30 09:45:00,168.06,168.12,167.76,167.99,18700.0,107.7881,107.8265,107.5957,107.7432,18700.0
2017-03-30 09:50:00,168.01,168.53,167.99,168.53,11952.0,107.756,108.0895,107.7432,108.0895,11952.0
2017-03-30 09:55:00,168.73,168.82,168.6,168.82,7003.0,108.2178,108.2755,108.1344,108.2755,7003.0
2017-03-30 10:00:00,168.75,169.13,168.63,168.98,15057.0,108.2306,108.4743,108.1536,108.3781,15057.0
2017-03-30 10:05:00,169.0,169.13,168.8,169.09,4720.0,108.3909,108.4743,108.2627,108.4487,4720.0
2017-03-30 10:10:00,169.14,169.14,168.85,169.0,4919.0,108.4807,108.4807,108.2947,108.3909,4919.0
2017-03-30 10:15:00,169.02,169.02,168.74,168.9,11884.0,108.4038,108.4038,108.2242,108.3268,11884.0
2017-03-30 10:20:00,168.92,169.26,168.86,169.26,14491.0,108.3396,108.5577,108.3012,108.5577,14491.0
2017-03-30 10:25:00,169.2,169.2,169.0,169.04,6557.0,108.5192,108.5192,108.3909,108.4166,6557.0
2017-03-30 10:30:00,169.04,169.13,168.98,169.02,19047.0,108.4166,108.4743,108.3781,108.4038,19047.0
2017-03-30 10:35:00,169.05,169.7,169.05,169.67,17952.0,108.423,108.8399,108.423,108.8207,17952.0
2017-03-30 10:40:00,169.68,169.95,169.64,169.77,46562.0,108.8271,109.0002,108.8014,108.8848,46562.0
2017-03-30 10:45:00,169.77,169.84,169.66,169.8,14722.0,108.8848,108.9297,108.8143,108.904,14722.0
2017-03-30 10:50:00,169.78,169.98,169.65,169.93,16808.0,108.8912,109.0195,108.8078,108.9874,16808.0
2017-03-30 10:55:00,169.87,169.99,169.8,169.94,15659.0,108.9489,109.0259,108.904,108.9938,15659.0
2017-03-30 11:00:00,169.93,170.14,169.91,169.94,15302.0,108.9874,109.1221,108.9746,108.9938,15302.0
2017-03-30 11:05:00,169.91,169.97,169.87,169.97,7420.0,108.9746,109.0131,108.9489,109.0131,7420.0
2017-03-30 11:10:00,170.0,170.0,169.83,170.0,14359.0,109.0323,109.0323,108.9233,109.0323,14359.0
2017-03-30 11:15:00,170.02,170.03,169.63,169.69,13230.0,109.0451,109.0516,108.795,108.8335,13230.0
2017-03-30 11:20:00,169.69,169.72,169.54,169.58,7474.0,108.8335,108.8527,108.7373,108.7629,7474.0
2017-03-30 11:25:00,169.6,169.7,169.6,169.68,6626.0,108.7758,108.8399,108.7758,108.8271,6626.0
2017-03-30 11:30:00,169.69,170.0,169.62,169.98,12569.0,108.8335,109.0323,108.7886,109.0195,12569.0
2017-03-30 11:35:00,169.95,170.11,169.94,170.11,28712.0,109.0002,109.1029,108.9938,109.1029,28712.0
2017-03-30 11:40:00,170.1,170.18,170.03,170.1,16312.0,109.0965,109.1478,109.0516,109.0965,16312.0
2017-03-30 11:45:00,170.08,170.14,170.05,170.09,16008.0,109.0836,109.1221,109.0644,109.09,16008.0
2017-03-30 11:50:00,170.07,170.29,170.04,170.29,14640.0,109.0772,109.2183,109.058,109.2183,14640.0
2017-03-30 11:55:00,170.27,170.3,169.95,169.97,14828.0,109.2055,109.2247,109.0002,109.0131,14828.0
2017-03-30 12:00:00,169.96,170.05,169.93,170.01,12764.0,109.0067,109.0644,108.9874,109.0387,12764.0
2017-03-30 12:05:00,170.01,170.17,170.0,170.15,3601.0,109.0387,109.1413,109.0323,109.1285,3601.0
2017-03-30 12:10:00,170.15,170.32,170.13,170.22,13867.0,109.1285,109.2376,109.1157,109.1734,13867.0
2017-03-30 12:15:00,170.22,170.51,170.19,170.46,15135.0,109.1734,109.3594,109.1542,109.3273,15135.0
2017-03-30 12:20:00,170.5,170.61,170.42,170.47,13885.0,109.353,109.4236,109.3017,109.3338,13885.0
2017-03-30 12:25:00,170.49,170.78,170.46,170.77,13299.0,109.3466,109.5326,109.3273,109.5262,13299.0
2017-03-30 12:30:00,170.77,171.0,170.71,170.93,26953.0,109.5262,109.6737,109.4877,109.6288,26953.0
2017-03-30 12:35:00,170.93,170.94,170.71,170.82,17617.0,109.6288,109.6352,109.4877,109.5582,17617.0
2017-03-30 12:40:00,170.75,171.0,170.75,170.93,21040.0,109.5133,109.6737,109.5133,109.6288,21040.0
2017-03-30 12:45:00,170.93,170.95,170.79,170.82,18882.0,109.6288,109.6416,109.539,109.5582,18882.0
2017-03-30 12:50:00,170.82,170.95,170.78,170.91,17490.0,109.5582,109.6416,109.5326,109.616,17490.0
2017-03-30 12:55:00,170.87,170.95,170.62,170.65,13638.0,109.5903,109.6416,109.43,109.4492,13638.0
2017-03-30 13:00:00,170.61,170.61,170.36,170.38,6915.0,109.4236,109.4236,109.2632,109.276,6915.0
2017-03-30 13:05:00,170.37,170.38,170.23,170.23,14055.0,109.2696,109.276,109.1798,109.1798,14055.0
2017-03-30 13:10:00,170.21,170.3,170.16,170.3,5772.0,109.167,109.2247,109.1349,109.2247,5772.0
2017-03-30 13:15:00,170.27,170.47,170.27,170.35,6628.0,109.2055,109.3338,109.2055,109.2568,6628.0
2017-03-30 13:20:00,170.33,170.41,170.3,170.4,5883.0,109.244,109.2953,109.2247,109.2889,5883.0
2017-03-30 13:25:00,170.42,170.42,170.29,170.29,4770.0,109.3017,109.3017,109.2183,109.2183,4770.0
2017-03-30 13:30:00,170.22,170.27,170.1,170.24,6849.0,109.1734,109.2055,109.0965,109.1862,6849.0
2017-03-30 13:35:00,170.28,170.28,170.19,170.27,3766.0,109.2119,109.2119,109.1542,109.2055,3766.0
2017-03-30 13:40:00,170.27,170.35,170.27,170.35,4849.0,109.2055,109.2568,109.2055,109.2568,4849.0
2017-03-30 13:45:00,170.36,170.51,170.36,170.5,7666.0,109.2632,109.3594,109.2632,109.353,7666.0
2017-03-30 13:50:00,170.5,170.56,170.42,170.42,7686.0,109.353,109.3915,109.3017,109.3017,7686.0
2017-03-30 13:55:00,170.43,170.43,170.26,170.26,15311.0,109.3081,109.3081,109.1991,109.1991,15311.0
2017-03-30 14:00:00,170.26,170.45,170.26,170.3,9726.0,109.1991,109.3209,109.1991,109.2247,9726.0
2017-03-30 14:05:00,170.3,170.47,170.29,170.47,7073.0,109.2247,109.3338,109.2183,109.3338,7073.0
2017-03-30 14:10:00,170.45,170.51,170.28,170.31,11626.0,109.3209,109.3594,109.2119,109.2311,11626.0
2017-03-30 14:15:00,170.28,170.33,170.08,170.28,14127.0,109.2119,109.244,109.0836,109.2119,14127.0
2017-03-30 14:20:00,170.26,170.3,170.18,170.24,27600.0,109.1991,109.2247,109.1478,109.1862,27600.0
2017-03-30 14:25:00,170.23,170.36,170.2,170.29,16626.0,109.1798,109.2632,109.1606,109.2183,16626.0
2017-03-30 14:30:00,170.33,170.49,170.25,170.47,17272.0,109.244,109.3466,109.1927,109.3338,17272.0
2017-03-30 14:35:00,170.45,170.47,170.38,170.44,7275.0,109.3209,109.3338,109.276,109.3145,7275.0
2017-03-30 14:40:00,170.41,170.45,170.32,170.33,9009.0,109.2953,109.3209,109.2376,109.244,9009.0
2017-03-30 14:45:00,170.34,170.39,170.3,170.3,6013.0,109.2504,109.2824,109.2247,109.2247,6013.0
2017-03-30 14:50:00,170.31,170.32,170.06,170.06,9753.0,109.2311,109.2376,109.0708,109.0708,9753.0
2017-03-30 14:55:00,170.06,170.16,170.0,170.11,12060.0,109.0708,109.1349,109.0323,109.1029,12060.0
2017-03-30 15:00:00,170.09,170.22,170.06,170.13,11846.0,109.09,109.1734,109.0708,109.1157,11846.0
2017-03-30 15:05:00,170.12,170.16,169.94,169.95,10800.0,109.1093,109.1349,108.9938,109.0002,10800.0
2017-03-30 15:10:00,169.96,170.0,169.85,169.85,6816.0,109.0067,109.0323,108.9361,108.9361,6816.0
2017-03-30 15:15:00,169.86,169.86,169.72,169.84,10604.0,108.9425,108.9425,108.8527,108.9297,10604.0
2017-03-30 15:20:00,169.79,169.94,169.78,169.79,11333.0,108.8976,108.9938,108.8912,108.8976,11333.0
2017-03-30 15:25:00,169.78,169.95,169.78,169.95,14625.0,108.8912,109.0002,108.8912,109.0002,14625.0
2017-03-30 15:30:00,169.96,170.0,169.9,169.97,17325.0,109.0067,109.0323,108.9682,109.0131,17325.0
2017-03-30 15:35:00,169.97,169.98,169.82,169.84,16962.0,109.0131,109.0195,108.9169,108.9297,16962.0
2017-03-30 15:40:00,169.84,170.24,169.83,170.24,19394.0,108.9297,109.1862,108.9233,109.1862,19394.0
2017-03-30 15:45:00,170.25,170.26,169.87,169.87,20383.0,109.1927,109.1991,108.9489,108.9489,20383.0
2017-03-30 15:50:00,169.9,169.91,169.81,169.91,24844.0,108.9682,108.9746,108.9105,108.9746,24844.0
2017-03-30 15:55:00,169.91,170.14,169.89,169.99,49474.0,108.9746,109.1221,108.9618,109.0259,49474.0
2017-03-31 09:30:00,170.36,170.81,170.22,170.33,30200.0,109.2632,109.5518,109.1734,109.244,30200.0
2017-03-31 09:35:00,170.33,170.76,170.28,170.73,19303.0,109.244,109.5198,109.2119,109.5005,19303.0
2017-03-31 09:40:00,170.78,170.94,170.46,170.84,10509.0,109.5326,109.6352,109.3273,109.5711,10509.0
2017-03-31 09:45:00,170.76,171.2,170.73,171.19,19848.0,109.5198,109.802,109.5005,109.7955,19848.0
2017-03-31 09:50:00,171.18,171.4,170.93,171.22,10663.0,109.7891,109.9302,109.6288,109.8148,10663.0
2017-03-31 09:55:00,171.22,171.51,171.14,171.51,12917.0,109.8148,110.0008,109.7635,110.0008,12917.0
2017-03-31 10:00:00,171.49,171.75,171.4,171.65,21003.0,109.988,110.1547,109.9302,110.0906,21003.0
2017-03-31 10:05:00,171.63,171.99,171.37,171.47,22053.0,110.0777,110.3086,109.911,109.9751,22053.0
2017-03-31 10:10:00,171.54,171.55,171.13,171.15,22143.0,110.02,110.0264,109.7571,109.7699,22143.0
2017-03-31 10:15:00,171.09,171.27,170.88,171.27,14483.0,109.7314,109.8469,109.5967,109.8469,14483.0
2017-03-31 10:20:00,171.31,171.36,171.05,171.3,12462.0,109.8725,109.9046,109.7058,109.8661,12462.0
2017-03-31 10:25:00,171.33,171.57,171.24,171.3,10150.0,109.8853,110.0393,109.8276,109.8661,10150.0
2017-03-31 10:30:00,171.26,171.36,171.04,171.36,9507.0,109.8404,109.9046,109.6993,109.9046,9507.0
2017-03-31 10:35:00,171.46,171.55,171.32,171.39,7693.0,109.9687,110.0264,109.8789,109.9238,7693.0
2017-03-31 10:40:00,171.42,171.71,171.4,171.71,12579.0,109.9431,110.1291,109.9302,110.1291,12579.0
2017-03-31 10:45:00,171.76,171.76,171.52,171.53,9353.0,110.1611,110.1611,110.0072,110.0136,9353.0
2017-03-31 10:50:00,171.55,171.6,171.36,171.52,16596.0,110.0264,110.0585,109.9046,110.0072,16596.0
2017-03-31 10:55:00,171.52,171.65,171.46,171.64,12458.0,110.0072,110.0906,109.9687,110.0842,12458.0
2017-03-31 11:00:00,171.62,171.69,171.42,171.47,14651.0,110.0713,110.1162,109.9431,109.9751,14651.0
2017-03-31 11:05:00,171.46,171.6,171.43,171.58,7560.0,109.9687,110.0585,109.9495,110.0457,7560.0
2017-03-31 11:10:00,171.57,171.71,171.48,171.62,15839.0,110.0393,110.1291,109.9815,110.0713,15839.0
2017-03-31 11:15:00,171.61,171.64,171.38,171.41,18469.0,110.0649,110.0842,109.9174,109.9366,18469.0
2017-03-31 11:20:00,171.35,171.41,171.16,171.17,25608.0,109.8982,109.9366,109.7763,109.7827,25608.0
2017-03-31 11:25:00,171.18,171.73,171.18,171.58,45990.0,109.7891,110.1419,109.7891,110.0457,45990.0
2017-03-31 11:30:00,171.56,171.7,171.36,171.36,37749.0,110.0328,110.1226,109.9046,109.9046,37749.0
2017-03-31 11:35:00,171.36,171.63,171.35,171.62,12281.0,109.9046,110.0777,109.8982,110.0713,12281.0
2017-03-31 11:40:00,171.64,171.64,171.45,171.56,7427.0,110.0842,110.0842,109.9623,110.0328,7427.0
2017-03-31 11:45:00,171.57,171.69,171.53,171.59,6084.0,110.0393,110.1162,110.0136,110.0521,6084.0
2017-03-31 11:50:00,171.63,171.89,171.59,171.77,10617.0,110.0777,110.2445,110.0521,110.1675,10617.0
2017-03-31 11:55:00,171.82,172.1,171.82,172.1,15789.0,110.1996,110.3792,110.1996,110.3792,15789.0
2017-03-31 12:00:00,172.06,172.09,171.77,171.85,18224.0,110.3535,110.3728,110.1675,110.2188,18224.0
2017-03-31 12:05:00,171.81,172.02,171.81,172.0,9417.0,110.1932,110.3279,110.1932,110.315,9417.0
2017-03-31 12:10:00,172.08,172.19,172.07,172.07,7914.0,110.3664,110.4369,110.3599,110.3599,7914.0
2017-03-31 12:15:00,172.01,172.07,171.97,172.0,10033.0,110.3215,110.3599,110.2958,110.315,10033.0
2017-03-31 12:20:00,171.99,172.1,171.97,172.05,6859.0,110.3086,110.3792,110.2958,110.3471,6859.0
2017-03-31 12:25:00,172.07,172.11,171.98,172.08,9062.0,110.3599,110.3856,110.3022,110.3664,9062.0
2017-03-31 12:30:00,172.07,172.07,171.99,172.05,6940.0,110.3599,110.3599,110.3086,110.3471,6940.0
2017-03-31 12:35:00,172.02,172.2,172.01,172.17,7933.0,110.3279,110.4433,110.3215,110.4241,7933.0
2017-03-31 12:40:00,172.16,172.2,172.02,172.15,17774.0,110.4177,110.4433,110.3279,110.4113,17774.0
2017-03-31 12:45:00,172.17,172.17,171.69,171.74,20087.0,110.4241,110.4241,110.1162,110.1483,20087.0
2017-03-31 12:50:00,171.73,171.73,171.45,171.48,47460.0,110.1419,110.1419,109.9623,109.9815,47460.0
2017-03-31 12:55:00,171.48,171.74,171.47,171.58,11798.0,109.9815,110.1483,109.9751,110.0457,11798.0
2017-03-31 13:00:00,171.54,171.65,171.47,171.56,5835.0,110.02,110.0906,109.9751,110.0328,5835.0
2017-03-31 13:05:00,171.56,171.59,171.43,171.5,5703.0,110.0328,110.0521,109.9495,109.9944,5703.0
2017-03-31 13:10:00,171.49,171.61,171.46,171.51,6932.0,109.988,110.0649,109.9687,110.0008,6932.0
2017-03-31 13:15:00,171.55,171.59,171.43,171.53,7154.0,110.0264,110.0521,109.9495,110.0136,7154.0
2017-03-31 13:20:00,171.54,171.83,171.54,171.8,9088.0,110.02,110.206,110.02,110.1868,9088.0
2017-03-31 13:25:00,171.81,172.07,171.81,172.05,8404.0,110.1932,110.3599,110.1932,110.3471,8404.0
2017-03-31 13:30:00,172.03,172.07,171.72,171.83,7900.0,110.3343,110.3599,110.1355,110.206,7900.0
2017-03-31 13:35:00,171.81,171.85,171.66,171.8,12285.0,110.1932,110.2188,110.097,110.1868,12285.0
2017-03-31 13:40:00,171.81,171.87,171.77,171.81,8259.0,110.1932,110.2317,110.1675,110.1932,8259.0
2017-03-31 13:45:00,171.85,172.05,171.85,171.92,10885.0,110.2188,110.3471,110.2188,110.2637,10885.0
2017-03-31 13:50:00,171.99,172.24,171.97,172.05,13282.0,110.3086,110.469,110.2958,110.3471,13282.0
2017-03-31 13:55:00,172.03,172.16,171.94,171.94,12155.0,110.3343,110.4177,110.2766,110.2766,12155.0
2017-03-31 14:00:00,171.96,172.24,171.93,172.21,17021.0,110.2894,110.469,110.2702,110.4497,17021.0
2017-03-31 14:05:00,172.19,172.23,172.07,172.22,10773.0,110.4369,110.4626,110.3599,110.4562,10773.0
2017-03-31 14:10:00,172.21,172.23,171.95,171.95,58785.0,110.4497,110.4626,110.283,110.283,58785.0
2017-03-31 14:15:00,172.02,172.24,171.94,172.24,32692.0,110.3279,110.469,110.2766,110.469,32692.0
2017-03-31 14:20:00,172.17,172.36,172.04,172.31,18400.0,110.4241,110.5459,110.3407,110.5139,18400.0
2017-03-31 14:25:00,172.26,172.35,172.17,172.17,21151.0,110.4818,110.5395,110.4241,110.4241,21151.0
2017-03-31 14:30:00,172.13,172.16,172.02,172.15,22914.0,110.3984,110.4177,110.3279,110.4113,22914.0
2017-03-31 14:35:00,172.16,172.49,172.08,172.44,32821.0,110.4177,110.6293,110.3664,110.5973,32821.0
2017-03-31 14:40:00,172.39,172.4,172.07,172.11,22038.0,110.5652,110.5716,110.3599,110.3856,22038.0
2017-03-31 14:45:00,171.98,172.09,171.94,172.02,20889.0,110.3022,110.3728,110.2766,110.3279,20889.0
2017-03-31 14:50:00,172.01,172.07,171.94,171.98,22871.0,110.3215,110.3599,110.2766,110.3022,22871.0
2017-03-31 14:55:00,171.98,172.04,171.91,171.97,23973.0,110.3022,110.3407,110.2573,110.2958,23973.0
2017-03-31 15:00:00,171.96,171.96,171.81,171.84,12326.0,110.2894,110.2894,110.1932,110.2124,12326.0
2017-03-31 15:05:00,171.82,171.94,171.68,171.94,13255.0,110.1996,110.2766,110.1098,110.2766,13255.0
2017-03-31 15:10:00,171.93,172.0,171.81,171.81,16919.0,110.2702,110.315,110.1932,110.1932,16919.0
2017-03-31 15:15:00,171.82,172.02,171.82,172.0,11970.0,110.1996,110.3279,110.1996,110.315,11970.0
2017-03-31 15:20:00,171.99,172.0,171.65,171.71,23146.0,110.3086,110.315,110.0906,110.1291,23146.0
2017-03-31 15:25:00,171.71,171.92,171.71,171.78,12370.0,110.1291,110.2637,110.1291,110.1739,12370.0
2017-03-31 15:30:00,171.72,172.25,171.72,172.19,25181.0,110.1355,110.4754,110.1355,110.4369,25181.0
2017-03-31 15:35:00,172.21,172.24,171.95,172.0,18218.0,110.4497,110.469,110.283,110.315,18218.0
2017-03-31 15:40:00,171.98,172.28,171.94,172.12,31814.0,110.3022,110.4946,110.2766,110.392,31814.0
2017-03-31 15:45:00,172.12,172.43,172.12,172.31,36520.0,110.392,110.5908,110.392,110.5139,36520.0
2017-03-31 15:50:00,172.28,172.32,172.09,172.23,44265.0,110.4946,110.5203,110.3728,110.4626,44265.0
2017-03-31 15:55:00,172.23,172.27,172.01,172.01,87875.0,110.4626,110.4882,110.3215,110.3215,87875.0
2017-04-03 09:30:00,172.28,173.46,171.81,172.65,50319.0,110.4946,111.2514,110.1932,110.7319,50319.0
2017-04-03 09:35:00,172.67,173.13,172.28,172.59,74647.0,110.7448,111.0398,110.4946,110.6935,74647.0
2017-04-03 09:40:00,172.54,173.23,172.34,172.86,25453.0,110.6614,111.1039,110.5331,110.8666,25453.0
2017-04-03 09:45:00,172.88,173.32,172.83,173.32,14922.0,110.8795,111.1617,110.8474,111.1617,14922.0
2017-04-03 09:50:00,173.31,173.32,172.86,173.12,19486.0,111.1552,111.1617,110.8666,111.0334,19486.0
2017-04-03 09:55:00,173.06,173.79,173.05,173.4,31631.0,110.9949,111.4631,110.9885,111.213,31631.0
2017-04-03 10:00:00,173.35,173.39,172.94,172.94,26718.0,111.1809,111.2065,110.9179,110.9179,26718.0
2017-04-03 10:05:00,172.9,173.42,172.82,173.37,19908.0,110.8923,111.2258,110.841,111.1937,19908.0
2017-04-03 10:10:00,173.31,173.8,173.31,173.64,39338.0,111.1552,111.4695,111.1552,111.3669,39338.0
2017-04-03 10:15:00,173.59,174.6,173.57,174.4,49529.0,111.3348,111.9826,111.322,111.8543,49529.0
2017-04-03 10:20:00,174.4,174.57,174.09,174.35,19385.0,111.8543,111.9634,111.6555,111.8223,19385.0
2017-04-03 10:25:00,174.31,174.57,174.19,174.43,26431.0,111.7966,111.9634,111.7196,111.8736,26431.0
2017-04-03 10:30:00,174.55,174.88,174.33,174.63,27022.0,111.9505,112.1622,111.8094,112.0018,27022.0
2017-04-03 10:35:00,174.59,174.62,173.88,174.15,22326.0,111.9762,111.9954,111.5208,111.694,22326.0
2017-04-03 10:40:00,174.2,174.37,173.87,174.0,33290.0,111.7261,111.8351,111.5144,111.5978,33290.0
2017-04-03 10:45:00,174.02,174.3,173.81,174.1,17622.0,111.6106,111.7902,111.4759,111.6619,17622.0
2017-04-03 10:50:00,173.99,174.09,173.69,173.74,9535.0,111.5914,111.6555,111.399,111.431,9535.0
2017-04-03 10:55:00,173.76,174.04,173.72,173.99,13853.0,111.4439,111.6234,111.4182,111.5914,13853.0
2017-04-03 11:00:00,173.95,174.08,173.91,173.97,21206.0,111.5657,111.6491,111.5401,111.5785,21206.0
2017-04-03 11:05:00,173.92,174.08,173.83,174.08,14159.0,111.5465,111.6491,111.4888,111.6491,14159.0
2017-04-03 11:10:00,174.04,174.08,173.89,173.89,15912.0,111.6234,111.6491,111.5272,111.5272,15912.0
2017-04-03 11:15:00,173.9,173.91,173.56,173.56,15339.0,111.5336,111.5401,111.3156,111.3156,15339.0
2017-04-03 11:20:00,173.53,173.65,173.5,173.6,20829.0,111.2963,111.3733,111.2771,111.3412,20829.0
2017-04-03 11:25:00,173.59,173.61,173.39,173.45,12824.0,111.3348,111.3476,111.2065,111.245,12824.0
2017-04-03 11:30:00,173.48,173.78,173.39,173.69,18897.0,111.2643,111.4567,111.2065,111.399,18897.0
2017-04-03 11:35:00,173.62,173.69,173.45,173.5,15723.0,111.3541,111.399,111.245,111.2771,15723.0
2017-04-03 11:40:00,173.47,173.71,173.47,173.67,13628.0,111.2579,111.4118,111.2579,111.3861,13628.0
2017-04-03 11:45:00,173.68,173.91,173.68,173.83,16103.0,111.3925,111.5401,111.3925,111.4888,16103.0
2017-04-03 11:50:00,173.77,174.03,173.71,173.87,14333.0,111.4503,111.617,111.4118,111.5144,14333.0
2017-04-03 11:55:00,173.82,173.94,173.7,173.89,13129.0,111.4823,111.5593,111.4054,111.5272,13129.0
2017-04-03 12:00:00,173.88,174.09,173.84,174.0,11884.0,111.5208,111.6555,111.4952,111.5978,11884.0
2017-04-03 12:05:00,173.93,174.1,173.9,174.05,8485.0,111.5529,111.6619,111.5336,111.6299,8485.0
2017-04-03 12:10:00,174.01,174.05,173.83,173.84,10937.0,111.6042,111.6299,111.4888,111.4952,10937.0
2017-04-03 12:15:00,173.87,173.9,173.69,173.76,10353.0,111.5144,111.5336,111.399,111.4439,10353.0
2017-04-03 12:20:00,173.76,174.03,173.76,174.0,8685.0,111.4439,111.617,111.4439,111.5978,8685.0
2017-04-03 12:25:00,174.0,174.13,173.89,174.03,10535.0,111.5978,111.6812,111.5272,111.617,10535.0
2017-04-03 12:30:00,174.0,174.17,173.92,174.09,14777.0,111.5978,111.7068,111.5465,111.6555,14777.0
2017-04-03 12:35:00,173.91,174.06,173.91,173.96,9700.0,111.5401,111.6363,111.5401,111.5721,9700.0
2017-04-03 12:40:00,174.01,174.06,173.76,173.87,13458.0,111.6042,111.6363,111.4439,111.5144,13458.0
2017-04-03 12:45:00,173.91,174.28,173.91,174.17,8478.0,111.5401,111.7774,111.5401,111.7068,8478.0
2017-04-03 12:50:00,174.16,174.23,174.06,174.06,7923.0,111.7004,111.7453,111.6363,111.6363,7923.0
2017-04-03 12:55:00,174.06,174.08,173.88,174.07,13215.0,111.6363,111.6491,111.5208,111.6427,13215.0
2017-04-03 13:00:00,174.05,174.12,173.88,173.93,20227.0,111.6299,111.6747,111.5208,111.5529,20227.0
2017-04-03 13:05:00,173.9,174.0,173.78,173.86,25572.0,111.5336,111.5978,111.4567,111.508,25572.0
2017-04-03 13:10:00,173.87,174.0,173.73,173.73,11247.0,111.5144,111.5978,111.4246,111.4246,11247.0
2017-04-03 13:15:00,173.72,173.86,173.63,173.63,9607.0,111.4182,111.508,111.3605,111.3605,9607.0
2017-04-03 13:20:00,173.62,173.9,173.6,173.9,11001.0,111.3541,111.5336,111.3412,111.5336,11001.0
2017-04-03 13:25:00,173.88,173.89,173.73,173.76,11712.0,111.5208,111.5272,111.4246,111.4439,11712.0
2017-04-03 13:30:00,173.8,174.04,173.76,174.04,8213.0,111.4695,111.6234,111.4439,111.6234,8213.0
2017-04-03 13:35:00,174.03,174.06,173.75,173.97,12843.0,111.617,111.6363,111.4374,111.5785,12843.0
2017-04-03 13:40:00,173.96,173.97,173.74,173.79,14433.0,111.5721,111.5785,111.431,111.4631,14433.0
2017-04-03 13:45:00,173.73,173.78,173.48,173.63,19365.0,111.4246,111.4567,111.2643,111.3605,19365.0
2017-04-03 13:50:00,173.59,173.78,173.59,173.63,7869.0,111.3348,111.4567,111.3348,111.3605,7869.0
2017-04-03 13:55:00,173.64,173.81,173.58,173.81,3800.0,111.3669,111.4759,111.3284,111.4759,3800.0
2017-04-03 14:00:00,173.78,173.82,173.62,173.77,60609.0,111.4567,111.4823,111.3541,111.4503,60609.0
2017-04-03 14:05:00,173.74,173.77,173.58,173.61,15405.0,111.431,111.4503,111.3284,111.3476,15405.0
2017-04-03 14:10:00,173.6,173.77,173.43,173.69,34406.0,111.3412,111.4503,111.2322,111.399,34406.0
2017-04-03 14:15:00,173.77,173.77,173.63,173.7,14904.0,111.4503,111.4503,111.3605,111.4054,14904.0
2017-04-03 14:20:00,173.7,173.73,173.63,173.69,23503.0,111.4054,111.4246,111.3605,111.399,23503.0
2017-04-03 14:25:00,173.73,173.91,173.7,173.87,7330.0,111.4246,111.5401,111.4054,111.5144,7330.0
2017-04-03 14:30:00,173.84,173.97,173.84,173.85,7998.0,111.4952,111.5785,111.4952,111.5016,7998.0
2017-04-03 14:35:00,173.87,173.95,173.74,173.88,13052.0,111.5144,111.5657,111.431,111.5208,13052.0
2017-04-03 14:40:00,173.91,174.0,173.87,173.95,10067.0,111.5401,111.5978,111.5144,111.5657,10067.0
2017-04-03 14:45:00,173.96,174.22,173.93,174.22,22991.0,111.5721,111.7389,111.5529,111.7389,22991.0
2017-04-03 14:50:00,174.21,174.27,173.92,173.93,13103.0,111.7325,111.771,111.5465,111.5529,13103.0
2017-04-03 14:55:00,173.92,174.03,173.91,173.97,11846.0,111.5465,111.617,111.5401,111.5785,11846.0
2017-04-03 15:00:00,174.0,174.21,174.0,174.18,12061.0,111.5978,111.7325,111.5978,111.7132,12061.0
2017-04-03 15:05:00,174.19,174.2,173.88,173.94,38008.0,111.7196,111.7261,111.5208,111.5593,38008.0
2017-04-03 15:10:00,173.94,173.94,173.59,173.63,20627.0,111.5593,111.5593,111.3348,111.3605,20627.0
2017-04-03 15:15:00,173.61,173.75,173.61,173.69,15382.0,111.3476,111.4374,111.3476,111.399,15382.0
2017-04-03 15:20:00,173.69,173.76,173.66,173.75,33667.0,111.399,111.4439,111.3797,111.4374,33667.0
2017-04-03 15:25:00,173.75,173.75,173.58,173.67,24726.0,111.4374,111.4374,111.3284,111.3861,24726.0
2017-04-03 15:30:00,173.67,173.69,173.45,173.67,41539.0,111.3861,111.399,111.245,111.3861,41539.0
2017-04-03 15:35:00,173.65,173.73,173.55,173.72,35818.0,111.3733,111.4246,111.3092,111.4182,35818.0
2017-04-03 15:40:00,173.71,173.71,173.62,173.67,31368.0,111.4118,111.4118,111.3541,111.3861,31368.0
2017-04-03 15:45:00,173.68,173.95,173.67,173.81,45948.0,111.3925,111.5657,111.3861,111.4759,45948.0
2017-04-03 15:50:00,173.81,173.95,173.75,173.94,68002.0,111.4759,111.5657,111.4374,111.5593,68002.0
2017-04-03 15:55:00,173.93,174.2,173.82,174.12,158801.0,111.5529,111.7261,111.4823,111.6747,158801.0
2017-04-04 09:30:00,174.05,174.4,173.2,173.81,33123.0,111.6299,111.8543,111.0847,111.4759,33123.0
2017-04-04 09:35:00,173.82,174.36,173.79,174.14,90900.0,111.4823,111.8287,111.4631,111.6876,90900.0
2017-04-04 09:40:00,174.05,174.53,173.97,174.53,20964.0,111.6299,111.9377,111.5785,111.9377,20964.0
2017-04-04 09:45:00,174.46,174.7,174.21,174.47,26515.0,111.8928,112.0467,111.7325,111.8992,26515.0
2017-04-04 09:50:00,174.54,175.17,174.45,175.05,56172.0,111.9441,112.3482,111.8864,112.2712,56172.0
2017-04-04 09:55:00,175.03,175.18,174.9,175.06,49572.0,112.2584,112.3546,112.175,112.2776,49572.0
2017-04-04 10:00:00,175.01,175.11,174.69,174.87,78644.0,112.2456,112.3097,112.0403,112.1558,78644.0
2017-04-04 10:05:00,174.87,175.11,174.82,175.01,51161.0,112.1558,112.3097,112.1237,112.2456,51161.0
2017-04-04 10:10:00,175.03,175.49,174.95,175.49,25847.0,112.2584,112.5534,112.2071,112.5534,25847.0
2017-04-04 10:15:00,175.46,175.71,175.32,175.6,25517.0,112.5342,112.6945,112.4444,112.624,25517.0
2017-04-04 10:20:00,175.64,175.71,175.5,175.64,17113.0,112.6496,112.6945,112.5598,112.6496,17113.0
2017-04-04 10:25:00,175.6,175.7,175.11,175.68,47202.0,112.624,112.6881,112.3097,112.6753,47202.0
2017-04-04 10:30:00,175.65,175.7,175.41,175.63,32803.0,112.656,112.6881,112.5021,112.6432,32803.0
2017-04-04 10:35:00,175.61,175.62,175.11,175.19,38917.0,112.6304,112.6368,112.3097,112.361,38917.0
2017-04-04 10:40:00,175.17,175.22,175.0,175.02,19684.0,112.3482,112.3802,112.2391,112.252,19684.0
2017-04-04 10:45:00,175.01,175.1,174.79,174.84,54655.0,112.2456,112.3033,112.1045,112.1365,54655.0
2017-04-04 10:50:00,174.83,175.02,174.79,174.85,31174.0,112.1301,112.252,112.1045,112.1429,31174.0
2017-04-04 10:55:00,174.8,174.85,174.57,174.7,40657.0,112.1109,112.1429,111.9634,112.0467,40657.0
2017-04-04 11:00:00,174.7,174.78,174.32,174.39,16698.0,112.0467,112.098,111.803,111.8479,16698.0
2017-04-04 11:05:00,174.34,174.35,173.95,174.24,28601.0,111.8158,111.8223,111.5657,111.7517,28601.0
2017-04-04 11:10:00,174.24,174.24,173.86,173.87,12432.0,111.7517,111.7517,111.508,111.5144,12432.0
2017-04-04 11:15:00,173.94,174.27,173.79,174.27,43563.0,111.5593,111.771,111.4631,111.771,43563.0
2017-04-04 11:20:00,174.27,174.55,174.25,174.4,16444.0,111.771,111.9505,111.7581,111.8543,16444.0
2017-04-04 11:25:00,174.42,174.55,174.07,174.14,36410.0,111.8672,111.9505,111.6427,111.6876,36410.0
2017-04-04 11:30:00,174.15,174.28,174.06,174.2,16523.0,111.694,111.7774,111.6363,111.7261,16523.0
2017-04-04 11:35:00,174.2,174.2,173.98,174.03,17696.0,111.7261,111.7261,111.585,111.617,17696.0
2017-04-04 11:40:00,174.04,174.42,174.04,174.41,18689.0,111.6234,111.8672,111.6234,111.8607,18689.0
2017-04-04 11:45:00,174.38,174.43,173.89,173.92,22144.0,111.8415,111.8736,111.5272,111.5465,22144.0
2017-04-04 11:50:00,173.98,174.0,173.67,173.76,35839.0,111.585,111.5978,111.3861,111.4439,35839.0
2017-04-04 11:55:00,173.71,173.86,173.19,173.25,52149.0,111.4118,111.508,111.0783,111.1168,52149.0
2017-04-04 12:00:00,173.15,173.26,172.84,173.02,94402.0,111.0526,111.1232,110.8538,110.9692,94402.0
2017-04-04 12:05:00,173.04,173.21,172.99,173.11,17675.0,110.9821,111.0911,110.95,111.027,17675.0
2017-04-04 12:10:00,173.16,173.19,172.92,172.92,15546.0,111.059,111.0783,110.9051,110.9051,15546.0
2017-04-04 12:15:00,172.91,173.08,172.86,173.06,23335.0,110.8987,111.0077,110.8666,110.9949,23335.0
2017-04-04 12:20:00,173.06,173.14,172.87,172.94,34790.0,110.9949,111.0462,110.873,110.9179,34790.0
2017-04-04 12:25:00,172.96,172.98,172.41,172.54,52617.0,110.9308,110.9436,110.578,110.6614,52617.0
2017-04-04 12:30:00,172.54,172.71,172.48,172.48,32522.0,110.6614,110.7704,110.6229,110.6229,32522.0
2017-04-04 12:35:00,172.46,172.52,172.18,172.24,23731.0,110.6101,110.6486,110.4305,110.469,23731.0
2017-04-04 12:40:00,172.31,172.32,172.01,172.03,17184.0,110.5139,110.5203,110.3215,110.3343,17184.0
2017-04-04 12:45:00,172.05,172.06,171.48,171.58,30812.0,110.3471,110.3535,109.9815,110.0457,30812.0
2017-04-04 12:50:00,171.59,171.82,171.55,171.75,14937.0,110.0521,110.1996,110.0264,110.1547,14937.0
2017-04-04 12:55:00,171.73,171.84,171.48,171.6,23749.0,110.1419,110.2124,109.9815,110.0585,23749.0
2017-04-04 13:00:00,171.58,171.76,171.57,171.7,20030.0,110.0457,110.1611,110.0393,110.1226,20030.0
2017-04-04 13:05:00,171.73,171.73,171.44,171.6,16696.0,110.1419,110.1419,109.9559,110.0585,16696.0
2017-04-04 13:10:00,171.59,171.69,171.31,171.35,21110.0,110.0521,110.1162,109.8725,109.8982,21110.0
2017-04-04 13:15:00,171.38,171.41,171.05,171.09,24090.0,109.9174,109.9366,109.7058,109.7314,24090.0
2017-04-04 13:20:00,171.07,171.18,171.03,171.08,10949.0,109.7186,109.7891,109.6929,109.725,10949.0
2017-04-04 13:25:00,171.04,171.43,171.04,171.42,15769.0,109.6993,109.9495,109.6993,109.9431,15769.0
2017-04-04 13:30:00,171.45,171.63,171.22,171.29,30868.0,109.9623,110.0777,109.8148,109.8597,30868.0
2017-04-04 13:35:00,171.3,171.56,171.24,171.52,19250.0,109.8661,110.0328,109.8276,110.0072,19250.0
2017-04-04 13:40:00,171.53,171.7,171.46,171.62,18121.0,110.0136,110.1226,109.9687,110.0713,18121.0
2017-04-04 13:45:00,171.65,171.8,171.64,171.73,10552.0,110.0906,110.1868,110.0842,110.1419,10552.0
2017-04-04 13:50:00,171.71,171.82,171.69,171.79,13340.0,110.1291,110.1996,110.1162,110.1804,13340.0
2017-04-04 13:55:00,171.81,171.84,171.63,171.67,11615.0,110.1932,110.2124,110.0777,110.1034,11615.0
2017-04-04 14:00:00,171.69,171.74,171.62,171.7,7879.0,110.1162,110.1483,110.0713,110.1226,7879.0
2017-04-04 14:05:00,171.7,171.78,171.69,171.73,12553.0,110.1226,110.1739,110.1162,110.1419,12553.0
2017-04-04 14:10:00,171.74,171.78,171.67,171.67,10133.0,110.1483,110.1739,110.1034,110.1034,10133.0
2017-04-04 14:15:00,171.67,171.74,171.63,171.66,18001.0,110.1034,110.1483,110.0777,110.097,18001.0
2017-04-04 14:20:00,171.64,171.64,171.08,171.56,43219.0,110.0842,110.0842,109.725,110.0328,43219.0
2017-04-04 14:25:00,171.58,171.65,171.27,171.51,45598.0,110.0457,110.0906,109.8469,110.0008,45598.0
2017-04-04 14:30:00,171.54,171.65,171.51,171.51,11576.0,110.02,110.0906,110.0008,110.0008,11576.0
2017-04-04 14:35:00,171.53,171.66,171.53,171.59,11682.0,110.0136,110.097,110.0136,110.0521,11682.0
2017-04-04 14:40:00,171.59,171.62,171.54,171.58,23359.0,110.0521,110.0713,110.02,110.0457,23359.0
2017-04-04 14:45:00,171.58,171.87,171.54,171.7,37793.0,110.0457,110.2317,110.02,110.1226,37793.0
2017-04-04 14:50:00,171.71,171.77,171.41,171.42,24602.0,110.1291,110.1675,109.9366,109.9431,24602.0
2017-04-04 14:55:00,171.45,171.7,171.45,171.61,15806.0,109.9623,110.1226,109.9623,110.0649,15806.0
2017-04-04 15:00:00,171.59,171.72,171.58,171.71,15897.0,110.0521,110.1355,110.0457,110.1291,15897.0
2017-04-04 15:05:00,171.73,171.8,171.64,171.71,21310.0,110.1419,110.1868,110.0842,110.1291,21310.0
2017-04-04 15:10:00,171.67,171.72,171.55,171.58,16098.0,110.1034,110.1355,110.0264,110.0457,16098.0
2017-04-04 15:15:00,171.58,171.61,171.24,171.27,21958.0,110.0457,110.0649,109.8276,109.8469,21958.0
2017-04-04 15:20:00,171.27,171.29,171.02,171.03,33913.0,109.8469,109.8597,109.6865,109.6929,33913.0
2017-04-04 15:25:00,171.03,171.23,170.91,170.91,33817.0,109.6929,109.8212,109.616,109.616,33817.0
2017-04-04 15:30:00,170.93,171.1,170.91,170.99,35971.0,109.6288,109.7378,109.616,109.6673,35971.0
2017-04-04 15:35:00,170.98,171.04,170.59,170.82,47257.0,109.6609,109.6993,109.4107,109.5582,47257.0
2017-04-04 15:40:00,170.84,170.89,170.48,170.53,55705.0,109.5711,109.6031,109.3402,109.3722,55705.0
2017-04-04 15:45:00,170.52,170.77,170.52,170.71,54196.0,109.3658,109.5262,109.3658,109.4877,54196.0
2017-04-04 15:50:00,170.71,170.72,170.43,170.51,79445.0,109.4877,109.4941,109.3081,109.3594,79445.0
2017-04-04 15:55:00,170.5,170.59,170.44,170.56,108560.0,109.353,109.4107,109.3145,109.3915,108560.0
2017-04-05 09:30:00,171.0,171.0,170.06,170.5,27982.0,109.6737,109.6737,109.0708,109.353,27982.0
2017-04-05 09:35:00,170.57,170.71,170.41,170.65,10912.0,109.3979,109.4877,109.2953,109.4492,10912.0
2017-04-05 09:40:00,170.72,171.14,170.51,170.96,11379.0,109.4941,109.7635,109.3594,109.648,11379.0
2017-04-05 09:45:00,171.04,171.22,170.91,171.14,47520.0,109.6993,109.8148,109.616,109.7635,47520.0
2017-04-05 09:50:00,171.13,171.16,171.02,171.03,6975.0,109.7571,109.7763,109.6865,109.6929,6975.0
2017-04-05 09:55:00,171.01,171.01,170.73,170.79,8800.0,109.6801,109.6801,109.5005,109.539,8800.0
2017-04-05 10:00:00,170.84,170.85,170.49,170.6,21163.0,109.5711,109.5775,109.3466,109.4171,21163.0
2017-04-05 10:05:00,170.57,170.7,170.41,170.52,9650.0,109.3979,109.4813,109.2953,109.3658,9650.0
2017-04-05 10:10:00,170.59,171.02,170.55,170.98,12288.0,109.4107,109.6865,109.3851,109.6609,12288.0
2017-04-05 10:15:00,171.04,171.38,171.04,171.32,5107.0,109.6993,109.9174,109.6993,109.8789,5107.0
2017-04-05 10:20:00,171.34,171.6,171.23,171.32,15679.0,109.8917,110.0585,109.8212,109.8789,15679.0
2017-04-05 10:25:00,171.32,171.39,171.17,171.17,6886.0,109.8789,109.9238,109.7827,109.7827,6886.0
2017-04-05 10:30:00,171.15,171.37,171.08,171.35,12301.0,109.7699,109.911,109.725,109.8982,12301.0
2017-04-05 10:35:00,171.34,171.34,170.58,170.65,35698.0,109.8917,109.8917,109.4043,109.4492,35698.0
2017-04-05 10:40:00,170.62,170.91,170.62,170.91,10146.0,109.43,109.616,109.43,109.616,10146.0
2017-04-05 10:45:00,170.89,170.99,170.84,170.87,14803.0,109.6031,109.6673,109.5711,109.5903,14803.0
2017-04-05 10:50:00,170.83,171.01,170.79,170.84,15875.0,109.5647,109.6801,109.539,109.5711,15875.0
2017-04-05 10:55:00,170.85,170.86,170.64,170.79,10350.0,109.5775,109.5839,109.4428,109.539,10350.0
2017-04-05 11:00:00,170.74,170.76,170.66,170.7,13840.0,109.5069,109.5198,109.4556,109.4813,13840.0
2017-04-05 11:05:00,170.7,170.79,170.57,170.61,25926.0,109.4813,109.539,109.3979,109.4236,25926.0
2017-04-05 11:10:00,170.61,170.68,170.35,170.35,11813.0,109.4236,109.4684,109.2568,109.2568,11813.0
2017-04-05 11:15:00,170.36,170.78,170.36,170.78,10754.0,109.2632,109.5326,109.2632,109.5326,10754.0
2017-04-05 11:20:00,170.76,170.81,170.39,170.59,29466.0,109.5198,109.5518,109.2824,109.4107,29466.0
2017-04-05 11:25:00,170.59,170.73,170.54,170.64,17929.0,109.4107,109.5005,109.3787,109.4428,17929.0
2017-04-05 11:30:00,170.67,170.69,170.55,170.56,23794.0,109.462,109.4749,109.3851,109.3915,23794.0
2017-04-05 11:35:00,170.58,170.58,170.2,170.24,12951.0,109.4043,109.4043,109.1606,109.1862,12951.0
2017-04-05 11:40:00,170.27,170.43,170.24,170.4,5840.0,109.2055,109.3081,109.1862,109.2889,5840.0
2017-04-05 11:45:00,170.41,170.6,170.37,170.57,5444.0,109.2953,109.4171,109.2696,109.3979,5444.0
2017-04-05 11:50:00,170.53,170.65,170.45,170.65,6822.0,109.3722,109.4492,109.3209,109.4492,6822.0
2017-04-05 11:55:00,170.61,170.76,170.55,170.73,30686.0,109.4236,109.5198,109.3851,109.5005,30686.0
2017-04-05 12:00:00,170.75,170.94,170.75,170.82,11389.0,109.5133,109.6352,109.5133,109.5582,11389.0
2017-04-05 12:05:00,170.81,170.81,170.64,170.67,2500.0,109.5518,109.5518,109.4428,109.462,2500.0
2017-04-05 12:10:00,170.63,170.69,170.55,170.69,6002.0,109.4364,109.4749,109.3851,109.4749,6002.0
2017-04-05 12:15:00,170.69,170.82,170.66,170.72,6792.0,109.4749,109.5582,109.4556,109.4941,6792.0
2017-04-05 12:20:00,170.75,170.94,170.72,170.93,12700.0,109.5133,109.6352,109.4941,109.6288,12700.0
2017-04-05 12:25:00,170.9,170.95,170.79,170.95,16233.0,109.6095,109.6416,109.539,109.6416,16233.0
2017-04-05 12:30:00,170.92,171.07,170.87,171.07,155514.0,109.6224,109.7186,109.5903,109.7186,155514.0
2017-04-05 12:35:00,171.03,171.29,171.02,171.29,8801.0,109.6929,109.8597,109.6865,109.8597,8801.0
2017-04-05 12:40:00,171.3,171.32,171.04,171.07,12555.0,109.8661,109.8789,109.6993,109.7186,12555.0
2017-04-05 12:45:00,171.04,171.05,170.93,170.97,10215.0,109.6993,109.7058,109.6288,109.6544,10215.0
2017-04-05 12:50:00,170.94,171.08,170.9,171.0,44152.0,109.6352,109.725,109.6095,109.6737,44152.0
2017-04-05 12:55:00,170.97,170.99,170.75,170.78,5706.0,109.6544,109.6673,109.5133,109.5326,5706.0
2017-04-05 13:00:00,170.77,170.92,170.71,170.92,5900.0,109.5262,109.6224,109.4877,109.6224,5900.0
2017-04-05 13:05:00,170.92,171.1,170.92,171.04,18758.0,109.6224,109.7378,109.6224,109.6993,18758.0
2017-04-05 13:10:00,171.03,171.11,171.0,171.11,14265.0,109.6929,109.7442,109.6737,109.7442,14265.0
2017-04-05 13:15:00,171.11,171.15,170.9,170.94,5467.0,109.7442,109.7699,109.6095,109.6352,5467.0
2017-04-05 13:20:00,170.93,171.05,170.92,171.01,6518.0,109.6288,109.7058,109.6224,109.6801,6518.0
2017-04-05 13:25:00,171.02,171.2,171.01,171.2,7128.0,109.6865,109.802,109.6801,109.802,7128.0
2017-04-05 13:30:00,171.18,171.47,171.18,171.46,8392.0,109.7891,109.9751,109.7891,109.9687,8392.0
2017-04-05 13:35:00,171.45,171.48,171.42,171.46,2978.0,109.9623,109.9815,109.9431,109.9687,2978.0
2017-04-05 13:40:00,171.45,171.46,171.29,171.29,6742.0,109.9623,109.9687,109.8597,109.8597,6742.0
2017-04-05 13:45:00,171.28,171.28,171.18,171.2,18330.0,109.8533,109.8533,109.7891,109.802,18330.0
2017-04-05 13:50:00,171.19,171.34,171.18,171.34,5008.0,109.7955,109.8917,109.7891,109.8917,5008.0
2017-04-05 13:55:00,171.3,171.45,171.29,171.44,12324.0,109.8661,109.9623,109.8597,109.9559,12324.0
2017-04-05 14:00:00,171.41,171.41,170.93,171.09,21806.0,109.9366,109.9366,109.6288,109.7314,21806.0
2017-04-05 14:05:00,171.08,171.08,170.78,170.83,15879.0,109.725,109.725,109.5326,109.5647,15879.0
2017-04-05 14:10:00,170.79,171.02,170.79,171.02,7107.0,109.539,109.6865,109.539,109.6865,7107.0
2017-04-05 14:15:00,171.02,171.13,171.0,171.0,6452.0,109.6865,109.7571,109.6737,109.6737,6452.0
2017-04-05 14:20:00,171.01,171.18,170.97,171.05,6969.0,109.6801,109.7891,109.6544,109.7058,6969.0
2017-04-05 14:25:00,171.09,171.27,171.06,171.27,6312.0,109.7314,109.8469,109.7122,109.8469,6312.0
2017-04-05 14:30:00,171.21,171.24,171.13,171.19,5000.0,109.8084,109.8276,109.7571,109.7955,5000.0
2017-04-05 14:35:00,171.15,171.25,171.03,171.03,10800.0,109.7699,109.834,109.6929,109.6929,10800.0
2017-04-05 14:40:00,171.02,171.08,170.98,171.0,8507.0,109.6865,109.725,109.6609,109.6737,8507.0
2017-04-05 14:45:00,170.97,170.99,170.76,170.84,9951.0,109.6544,109.6673,109.5198,109.5711,9951.0
2017-04-05 14:50:00,170.86,170.86,170.63,170.67,12732.0,109.5839,109.5839,109.4364,109.462,12732.0
2017-04-05 14:55:00,170.67,170.98,170.67,170.89,7300.0,109.462,109.6609,109.462,109.6031,7300.0
2017-04-05 15:00:00,170.8,171.18,170.8,171.18,8202.0,109.5454,109.7891,109.5454,109.7891,8202.0
2017-04-05 15:05:00,171.21,171.3,171.16,171.3,11324.0,109.8084,109.8661,109.7763,109.8661,11324.0
2017-04-05 15:10:00,171.33,171.36,171.07,171.07,10481.0,109.8853,109.9046,109.7186,109.7186,10481.0
2017-04-05 15:15:00,171.1,171.13,170.95,171.0,11088.0,109.7378,109.7571,109.6416,109.6737,11088.0
2017-04-05 15:20:00,170.98,170.98,170.68,170.81,13682.0,109.6609,109.6609,109.4684,109.5518,13682.0
2017-04-05 15:25:00,170.8,170.94,170.8,170.85,20022.0,109.5454,109.6352,109.5454,109.5775,20022.0
2017-04-05 15:30:00,170.85,170.85,170.54,170.62,12124.0,109.5775,109.5775,109.3787,109.43,12124.0
2017-04-05 15:35:00,170.62,170.69,170.52,170.69,13127.0,109.43,109.4749,109.3658,109.4749,13127.0
2017-04-05 15:40:00,170.72,170.86,170.55,170.55,25786.0,109.4941,109.5839,109.3851,109.3851,25786.0
2017-04-05 15:45:00,170.54,170.61,170.33,170.39,51364.0,109.3787,109.4236,109.244,109.2824,51364.0
2017-04-05 15:50:00,170.38,170.43,170.3,170.39,70280.0,109.276,109.3081,109.2247,109.2824,70280.0
2017-04-05 15:55:00,170.39,170.47,170.17,170.25,118394.0,109.2824,109.3338,109.1413,109.1927,118394.0
2017-04-06 09:30:00,170.12,170.12,169.05,169.36,26561.0,109.1093,109.1093,108.423,108.6218,26561.0
2017-04-06 09:35:00,169.4,169.5,169.04,169.18,26777.0,108.6475,108.7116,108.4166,108.5064,26777.0
2017-04-06 09:40:00,169.22,169.73,169.05,169.5,33928.0,108.5321,108.8591,108.423,108.7116,33928.0
2017-04-06 09:45:00,169.44,169.67,169.43,169.67,10609.0,108.6732,108.8207,108.6667,108.8207,10609.0
2017-04-06 09:50:00,169.72,169.87,169.53,169.73,10570.0,108.8527,108.9489,108.7309,108.8591,10570.0
2017-04-06 09:55:00,169.88,170.18,169.75,170.17,13062.0,108.9554,109.1478,108.872,109.1413,13062.0
2017-04-06 10:00:00,170.17,170.42,170.15,170.32,25154.0,109.1413,109.3017,109.1285,109.2376,25154.0
2017-04-06 10:05:00,170.29,170.63,169.96,169.96,21756.0,109.2183,109.4364,109.0067,109.0067,21756.0
2017-04-06 10:10:00,170.0,170.26,169.99,170.02,10180.0,109.0323,109.1991,109.0259,109.0451,10180.0
2017-04-06 10:15:00,170.03,170.05,169.83,169.83,9890.0,109.0516,109.0644,108.9233,108.9233,9890.0
2017-04-06 10:20:00,169.83,170.08,169.71,170.05,10561.0,108.9233,109.0836,108.8463,109.0644,10561.0
2017-04-06 10:25:00,170.0,170.21,169.87,170.18,14229.0,109.0323,109.167,108.9489,109.1478,14229.0
2017-04-06 10:30:00,170.13,170.17,169.69,169.69,19087.0,109.1157,109.1413,108.8335,108.8335,19087.0
2017-04-06 10:35:00,169.71,169.92,169.65,169.88,25058.0,108.8463,108.981,108.8078,108.9554,25058.0
2017-04-06 10:40:00,169.82,169.9,169.71,169.81,9928.0,108.9169,108.9682,108.8463,108.9105,9928.0
2017-04-06 10:45:00,169.75,169.79,169.54,169.59,7676.0,108.872,108.8976,108.7373,108.7694,7676.0
2017-04-06 10:50:00,169.65,169.76,169.46,169.53,20897.0,108.8078,108.8784,108.686,108.7309,20897.0
2017-04-06 10:55:00,169.53,169.81,169.53,169.7,7812.0,108.7309,108.9105,108.7309,108.8399,7812.0
2017-04-06 11:00:00,169.72,170.02,169.72,169.86,8584.0,108.8527,109.0451,108.8527,108.9425,8584.0
2017-04-06 11:05:00,169.86,169.88,169.74,169.87,9426.0,108.9425,108.9554,108.8656,108.9489,9426.0
2017-04-06 11:10:00,169.9,169.91,169.69,169.69,7881.0,108.9682,108.9746,108.8335,108.8335,7881.0
2017-04-06 11:15:00,169.71,169.8,169.66,169.71,18545.0,108.8463,108.904,108.8143,108.8463,18545.0
2017-04-06 11:20:00,169.74,169.76,169.49,169.54,26815.0,108.8656,108.8784,108.7052,108.7373,26815.0
2017-04-06 11:25:00,169.57,169.68,169.5,169.5,11271.0,108.7565,108.8271,108.7116,108.7116,11271.0
2017-04-06 11:30:00,169.52,169.65,169.49,169.53,34487.0,108.7245,108.8078,108.7052,108.7309,34487.0
2017-04-06 11:35:00,169.51,169.6,169.48,169.57,30323.0,108.718,108.7758,108.6988,108.7565,30323.0
2017-04-06 11:40:00,169.58,169.77,169.57,169.77,12160.0,108.7629,108.8848,108.7565,108.8848,12160.0
2017-04-06 11:45:00,169.8,170.07,169.73,169.98,8955.0,108.904,109.0772,108.8591,109.0195,8955.0
2017-04-06 11:50:00,170.03,170.04,169.97,170.03,6355.0,109.0516,109.058,109.0131,109.0516,6355.0
2017-04-06 11:55:00,170.07,170.15,169.96,170.12,23310.0,109.0772,109.1285,109.0067,109.1093,23310.0
2017-04-06 12:00:00,170.1,170.25,170.09,170.12,11587.0,109.0965,109.1927,109.09,109.1093,11587.0
2017-04-06 12:05:00,170.1,170.1,169.99,170.0,6997.0,109.0965,109.0965,109.0259,109.0323,6997.0
2017-04-06 12:10:00,169.99,170.17,169.93,170.15,4162.0,109.0259,109.1413,108.9874,109.1285,4162.0
2017-04-06 12:15:00,170.16,170.17,170.05,170.07,7613.0,109.1349,109.1413,109.0644,109.0772,7613.0
2017-04-06 12:20:00,170.09,170.1,170.05,170.08,2020.0,109.09,109.0965,109.0644,109.0836,2020.0
2017-04-06 12:25:00,170.06,170.16,170.06,170.11,5177.0,109.0708,109.1349,109.0708,109.1029,5177.0
2017-04-06 12:30:00,170.11,170.11,169.96,169.96,3970.0,109.1029,109.1029,109.0067,109.0067,3970.0
2017-04-06 12:35:00,169.93,169.93,169.77,169.9,5177.0,108.9874,108.9874,108.8848,108.9682,5177.0
2017-04-06 12:40:00,169.87,169.92,169.82,169.91,8050.0,108.9489,108.981,108.9169,108.9746,8050.0
2017-04-06 12:45:00,169.87,169.87,169.78,169.87,3271.0,108.9489,108.9489,108.8912,108.9489,3271.0
2017-04-06 12:50:00,169.87,170.0,169.84,170.0,3550.0,108.9489,109.0323,108.9297,109.0323,3550.0
2017-04-06 12:55:00,169.98,169.98,169.92,169.92,3070.0,109.0195,109.0195,108.981,108.981,3070.0
2017-04-06 13:00:00,169.92,170.0,169.88,169.91,9298.0,108.981,109.0323,108.9554,108.9746,9298.0
2017-04-06 13:05:00,169.88,169.89,169.83,169.85,4209.0,108.9554,108.9618,108.9233,108.9361,4209.0
2017-04-06 13:10:00,169.85,169.87,169.8,169.87,6524.0,108.9361,108.9489,108.904,108.9489,6524.0
2017-04-06 13:15:00,169.87,169.89,169.79,169.89,4200.0,108.9489,108.9618,108.8976,108.9618,4200.0
2017-04-06 13:20:00,169.86,169.89,169.73,169.78,11634.0,108.9425,108.9618,108.8591,108.8912,11634.0
2017-04-06 13:25:00,169.77,169.88,169.76,169.85,3446.0,108.8848,108.9554,108.8784,108.9361,3446.0
2017-04-06 13:30:00,169.86,169.93,169.83,169.92,23081.0,108.9425,108.9874,108.9233,108.981,23081.0
2017-04-06 13:35:00,169.92,169.99,169.87,169.95,5481.0,108.981,109.0259,108.9489,109.0002,5481.0
2017-04-06 13:40:00,169.93,169.96,169.83,169.89,9657.0,108.9874,109.0067,108.9233,108.9618,9657.0
2017-04-06 13:45:00,169.89,169.9,169.8,169.8,15404.0,108.9618,108.9682,108.904,108.904,15404.0
2017-04-06 13:50:00,169.83,169.87,169.8,169.86,7503.0,108.9233,108.9489,108.904,108.9425,7503.0
2017-04-06 13:55:00,169.86,169.9,169.83,169.9,3381.0,108.9425,108.9682,108.9233,108.9682,3381.0
2017-04-06 14:00:00,169.87,169.92,169.78,169.89,7280.0,108.9489,108.981,108.8912,108.9618,7280.0
2017-04-06 14:05:00,169.92,170.14,169.89,170.13,10370.0,108.981,109.1221,108.9618,109.1157,10370.0
2017-04-06 14:10:00,170.13,170.34,170.09,170.25,22210.0,109.1157,109.2504,109.09,109.1927,22210.0
2017-04-06 14:15:00,170.24,170.39,170.24,170.33,11068.0,109.1862,109.2824,109.1862,109.244,11068.0
2017-04-06 14:20:00,170.32,170.48,170.31,170.48,5467.0,109.2376,109.3402,109.2311,109.3402,5467.0
2017-04-06 14:25:00,170.45,170.48,170.14,170.25,25176.0,109.3209,109.3402,109.1221,109.1927,25176.0
2017-04-06 14:30:00,170.25,170.4,170.22,170.37,11833.0,109.1927,109.2889,109.1734,109.2696,11833.0
2017-04-06 14:35:00,170.32,170.41,170.24,170.35,19193.0,109.2376,109.2953,109.1862,109.2568,19193.0
2017-04-06 14:40:00,170.34,170.46,170.33,170.43,12077.0,109.2504,109.3273,109.244,109.3081,12077.0
2017-04-06 14:45:00,170.48,170.6,170.26,170.27,18022.0,109.3402,109.4171,109.1991,109.2055,18022.0
2017-04-06 14:50:00,170.28,170.32,170.19,170.25,7107.0,109.2119,109.2376,109.1542,109.1927,7107.0
2017-04-06 14:55:00,170.25,170.34,170.21,170.34,9135.0,109.1927,109.2504,109.167,109.2504,9135.0
2017-04-06 15:00:00,170.34,170.39,170.19,170.27,11434.0,109.2504,109.2824,109.1542,109.2055,11434.0
2017-04-06 15:05:00,170.27,170.47,170.24,170.46,12698.0,109.2055,109.3338,109.1862,109.3273,12698.0
2017-04-06 15:10:00,170.42,170.46,170.18,170.25,19112.0,109.3017,109.3273,109.1478,109.1927,19112.0
2017-04-06 15:15:00,170.26,170.47,170.24,170.45,6520.0,109.1991,109.3338,109.1862,109.3209,6520.0
2017-04-06 15:20:00,170.42,170.43,170.16,170.21,16935.0,109.3017,109.3081,109.1349,109.167,16935.0
2017-04-06 15:25:00,170.21,170.39,170.11,170.37,11836.0,109.167,109.2824,109.1029,109.2696,11836.0
2017-04-06 15:30:00,170.37,170.41,170.08,170.14,18657.0,109.2696,109.2953,109.0836,109.1221,18657.0
2017-04-06 15:35:00,170.1,170.19,170.05,170.06,24723.0,109.0965,109.1542,109.0644,109.0708,24723.0
2017-04-06 15:40:00,170.07,170.08,169.92,169.93,24747.0,109.0772,109.0836,108.981,108.9874,24747.0
2017-04-06 15:45:00,169.92,170.12,169.92,170.0,41008.0,108.981,109.1093,108.981,109.0323,41008.0
2017-04-06 15:50:00,169.98,170.1,169.9,170.0,70098.0,109.0195,109.0965,108.9682,109.0323,70098.0
2017-04-06 15:55:00,170.03,170.03,169.68,169.81,211276.0,109.0516,109.0516,108.8271,108.9105,211276.0
2017-04-07 09:30:00,169.58,169.62,169.16,169.34,23692.0,108.7629,108.7886,108.4936,108.609,23692.0
2017-04-07 09:35:00,169.24,169.73,168.95,169.65,47028.0,108.5449,108.8591,108.3589,108.8078,47028.0
2017-04-07 09:40:00,169.66,170.04,169.6,170.01,58018.0,108.8143,109.058,108.7758,109.0387,58018.0
2017-04-07 09:45:00,170.02,170.59,170.02,170.45,10906.0,109.0451,109.4107,109.0451,109.3209,10906.0
2017-04-07 09:50:00,170.57,170.79,170.01,170.14,11612.0,109.3979,109.539,109.0387,109.1221,11612.0
2017-04-07 09:55:00,170.11,170.22,169.82,170.06,12542.0,109.1029,109.1734,108.9169,109.0708,12542.0
2017-04-07 10:00:00,170.14,170.77,170.06,170.68,11177.0,109.1221,109.5262,109.0708,109.4684,11177.0
2017-04-07 10:05:00,170.55,170.75,170.47,170.58,7126.0,109.3851,109.5133,109.3338,109.4043,7126.0
2017-04-07 10:10:00,170.53,170.91,170.5,170.86,44468.0,109.3722,109.616,109.353,109.5839,44468.0
2017-04-07 10:15:00,170.89,170.89,170.59,170.67,17424.0,109.6031,109.6031,109.4107,109.462,17424.0
2017-04-07 10:20:00,170.64,170.65,170.52,170.58,6769.0,109.4428,109.4492,109.3658,109.4043,6769.0
2017-04-07 10:25:00,170.56,170.57,170.33,170.44,5833.0,109.3915,109.3979,109.244,109.3145,5833.0
2017-04-07 10:30:00,170.45,170.46,170.26,170.31,8200.0,109.3209,109.3273,109.1991,109.2311,8200.0
2017-04-07 10:35:00,170.27,170.29,169.97,170.11,14358.0,109.2055,109.2183,109.0131,109.1029,14358.0
2017-04-07 10:40:00,170.15,170.21,170.07,170.11,4700.0,109.1285,109.167,109.0772,109.1029,4700.0
2017-04-07 10:45:00,170.1,170.2,170.04,170.15,8887.0,109.0965,109.1606,109.058,109.1285,8887.0
2017-04-07 10:50:00,170.07,170.24,170.02,170.19,9316.0,109.0772,109.1862,109.0451,109.1542,9316.0
2017-04-07 10:55:00,170.19,170.25,170.05,170.18,15259.0,109.1542,109.1927,109.0644,109.1478,15259.0
2017-04-07 11:00:00,170.18,170.29,170.09,170.15,13923.0,109.1478,109.2183,109.09,109.1285,13923.0
2017-04-07 11:05:00,170.15,170.43,170.14,170.4,99026.0,109.1285,109.3081,109.1221,109.2889,99026.0
2017-04-07 11:10:00,170.4,170.51,170.2,170.29,27217.0,109.2889,109.3594,109.1606,109.2183,27217.0
2017-04-07 11:15:00,170.35,170.54,170.3,170.31,47767.0,109.2568,109.3787,109.2247,109.2311,47767.0
2017-04-07 11:20:00,170.33,170.33,170.14,170.14,19511.0,109.244,109.244,109.1221,109.1221,19511.0
2017-04-07 11:25:00,170.14,170.19,170.1,170.18,14016.0,109.1221,109.1542,109.0965,109.1478,14016.0
2017-04-07 11:30:00,170.23,170.3,170.18,170.28,6001.0,109.1798,109.2247,109.1478,109.2119,6001.0
2017-04-07 11:35:00,170.29,170.33,170.2,170.21,8419.0,109.2183,109.244,109.1606,109.167,8419.0
2017-04-07 11:40:00,170.26,170.26,170.12,170.15,24181.0,109.1991,109.1991,109.1093,109.1285,24181.0
2017-04-07 11:45:00,170.16,170.3,170.16,170.29,15244.0,109.1349,109.2247,109.1349,109.2183,15244.0
2017-04-07 11:50:00,170.28,170.33,170.18,170.21,12838.0,109.2119,109.244,109.1478,109.167,12838.0
2017-04-07 11:55:00,170.19,170.26,170.05,170.09,16371.0,109.1542,109.1991,109.0644,109.09,16371.0
2017-04-07 12:00:00,170.1,170.14,170.08,170.09,9426.0,109.0965,109.1221,109.0836,109.09,9426.0
2017-04-07 12:05:00,170.1,170.18,170.1,170.16,9491.0,109.0965,109.1478,109.0965,109.1349,9491.0
2017-04-07 12:10:00,170.14,170.27,170.14,170.21,6754.0,109.1221,109.2055,109.1221,109.167,6754.0
2017-04-07 12:15:00,170.23,170.27,170.17,170.25,10650.0,109.1798,109.2055,109.1413,109.1927,10650.0
2017-04-07 12:20:00,170.23,170.29,170.21,170.26,7606.0,109.1798,109.2183,109.167,109.1991,7606.0
2017-04-07 12:25:00,170.3,170.34,170.24,170.3,10494.0,109.2247,109.2504,109.1862,109.2247,10494.0
2017-04-07 12:30:00,170.29,170.34,170.23,170.34,12270.0,109.2183,109.2504,109.1798,109.2504,12270.0
2017-04-07 12:35:00,170.32,170.34,170.2,170.21,13101.0,109.2376,109.2504,109.1606,109.167,13101.0
2017-04-07 12:40:00,170.21,170.24,170.15,170.21,12516.0,109.167,109.1862,109.1285,109.167,12516.0
2017-04-07 12:45:00,170.22,170.22,170.1,170.11,12989.0,109.1734,109.1734,109.0965,109.1029,12989.0
2017-04-07 12:50:00,170.11,170.13,170.03,170.05,18534.0,109.1029,109.1157,109.0516,109.0644,18534.0
2017-04-07 12:55:00,170.1,170.11,170.04,170.11,6500.0,109.0965,109.1029,109.058,109.1029,6500.0
2017-04-07 13:00:00,170.12,170.12,169.97,170.0,8044.0,109.1093,109.1093,109.0131,109.0323,8044.0
2017-04-07 13:05:00,170.02,170.2,170.02,170.2,7763.0,109.0451,109.1606,109.0451,109.1606,7763.0
2017-04-07 13:10:00,170.2,170.21,170.13,170.21,4570.0,109.1606,109.167,109.1157,109.167,4570.0
2017-04-07 13:15:00,170.21,170.27,170.13,170.25,4711.0,109.167,109.2055,109.1157,109.1927,4711.0
2017-04-07 13:20:00,170.21,170.21,170.11,170.13,5010.0,109.167,109.167,109.1029,109.1157,5010.0
2017-04-07 13:25:00,170.14,170.3,170.14,170.3,3877.0,109.1221,109.2247,109.1221,109.2247,3877.0
2017-04-07 13:30:00,170.27,170.31,170.21,170.23,5763.0,109.2055,109.2311,109.167,109.1798,5763.0
2017-04-07 13:35:00,170.24,170.24,170.16,170.22,5032.0,109.1862,109.1862,109.1349,109.1734,5032.0
2017-04-07 13:40:00,170.2,170.23,170.17,170.22,6877.0,109.1606,109.1798,109.1413,109.1734,6877.0
2017-04-07 13:45:00,170.22,170.23,170.13,170.14,6365.0,109.1734,109.1798,109.1157,109.1221,6365.0
2017-04-07 13:50:00,170.15,170.18,170.13,170.13,5662.0,109.1285,109.1478,109.1157,109.1157,5662.0
2017-04-07 13:55:00,170.13,170.19,170.06,170.12,10675.0,109.1157,109.1542,109.0708,109.1093,10675.0
2017-04-07 14:00:00,170.11,170.2,169.96,170.0,19394.0,109.1029,109.1606,109.0067,109.0323,19394.0
2017-04-07 14:05:00,170.0,170.0,169.97,169.98,17369.0,109.0323,109.0323,109.0131,109.0195,17369.0
2017-04-07 14:10:00,169.98,170.01,169.94,169.95,9926.0,109.0195,109.0387,108.9938,109.0002,9926.0
2017-04-07 14:15:00,169.96,170.06,169.96,170.02,9908.0,109.0067,109.0708,109.0067,109.0451,9908.0
2017-04-07 14:20:00,170.02,170.08,170.0,170.07,4727.0,109.0451,109.0836,109.0323,109.0772,4727.0
2017-04-07 14:25:00,170.12,170.26,170.1,170.26,6694.0,109.1093,109.1991,109.0965,109.1991,6694.0
2017-04-07 14:30:00,170.25,170.3,170.08,170.08,13787.0,109.1927,109.2247,109.0836,109.0836,13787.0
2017-04-07 14:35:00,170.1,170.13,169.92,169.96,12430.0,109.0965,109.1157,108.981,109.0067,12430.0
2017-04-07 14:40:00,170.0,170.09,169.95,170.04,7730.0,109.0323,109.09,109.0002,109.058,7730.0
2017-04-07 14:45:00,170.04,170.23,170.04,170.16,7150.0,109.058,109.1798,109.058,109.1349,7150.0
2017-04-07 14:50:00,170.13,170.16,169.95,169.99,5709.0,109.1157,109.1349,109.0002,109.0259,5709.0
2017-04-07 14:55:00,170.03,170.08,170.0,170.07,8799.0,109.0516,109.0836,109.0323,109.0772,8799.0
2017-04-07 15:00:00,170.05,170.1,169.96,169.96,13407.0,109.0644,109.0965,109.0067,109.0067,13407.0
2017-04-07 15:05:00,169.97,170.0,169.84,169.84,8755.0,109.0131,109.0323,108.9297,108.9297,8755.0
2017-04-07 15:10:00,169.85,170.06,169.85,170.03,6194.0,108.9361,109.0708,108.9361,109.0516,6194.0
2017-04-07 15:15:00,170.02,170.03,169.87,169.91,6400.0,109.0451,109.0516,108.9489,108.9746,6400.0
2017-04-07 15:20:00,169.89,170.05,169.8,170.03,9310.0,108.9618,109.0644,108.904,109.0516,9310.0
2017-04-07 15:25:00,170.04,170.17,170.03,170.05,24375.0,109.058,109.1413,109.0516,109.0644,24375.0
2017-04-07 15:30:00,170.03,170.11,169.87,169.93,14660.0,109.0516,109.1029,108.9489,108.9874,14660.0
2017-04-07 15:35:00,169.91,170.02,169.85,169.9,11300.0,108.9746,109.0451,108.9361,108.9682,11300.0
2017-04-07 15:40:00,169.92,169.97,169.82,169.82,11472.0,108.981,109.0131,108.9169,108.9169,11472.0
2017-04-07 15:45:00,169.81,170.05,169.81,169.99,50511.0,108.9105,109.0644,108.9105,109.0259,50511.0
2017-04-07 15:50:00,169.97,169.97,169.8,169.82,32688.0,109.0131,109.0131,108.904,108.9169,32688.0
2017-04-07 15:55:00,169.85,169.88,169.69,169.83,42363.0,108.9361,108.9554,108.8335,108.9233,42363.0
2017-04-10 09:30:00,169.67,169.93,169.64,169.64,12848.0,108.8207,108.9874,108.8014,108.8014,12848.0
2017-04-10 09:35:00,169.64,170.04,169.46,169.73,9618.0,108.8014,109.058,108.686,108.8591,9618.0
2017-04-10 09:40:00,169.56,169.87,169.56,169.82,12066.0,108.7501,108.9489,108.7501,108.9169,12066.0
2017-04-10 09:45:00,169.87,169.93,169.47,169.68,9252.0,108.9489,108.9874,108.6924,108.8271,9252.0
2017-04-10 09:50:00,169.78,169.82,169.54,169.61,6500.0,108.8912,108.9169,108.7373,108.7822,6500.0
2017-04-10 09:55:00,169.63,170.06,169.4,169.84,14883.0,108.795,109.0708,108.6475,108.9297,14883.0
2017-04-10 10:00:00,169.74,169.96,169.61,169.83,9781.0,108.8656,109.0067,108.7822,108.9233,9781.0
2017-04-10 10:05:00,169.82,170.0,169.78,169.86,8114.0,108.9169,109.0323,108.8912,108.9425,8114.0
2017-04-10 10:10:00,169.8,169.96,169.61,169.88,13200.0,108.904,109.0067,108.7822,108.9554,13200.0
2017-04-10 10:15:00,169.91,170.06,169.73,169.81,10411.0,108.9746,109.0708,108.8591,108.9105,10411.0
2017-04-10 10:20:00,169.85,169.87,169.66,169.77,6194.0,108.9361,108.9489,108.8143,108.8848,6194.0
2017-04-10 10:25:00,169.82,169.9,169.7,169.71,5462.0,108.9169,108.9682,108.8399,108.8463,5462.0
2017-04-10 10:30:00,169.73,169.85,169.59,169.85,12842.0,108.8591,108.9361,108.7694,108.9361,12842.0
2017-04-10 10:35:00,169.84,169.91,169.63,169.64,8001.0,108.9297,108.9746,108.795,108.8014,8001.0
2017-04-10 10:40:00,169.68,169.81,169.61,169.69,10742.0,108.8271,108.9105,108.7822,108.8335,10742.0
2017-04-10 10:45:00,169.71,169.87,169.64,169.79,7700.0,108.8463,108.9489,108.8014,108.8976,7700.0
2017-04-10 10:50:00,169.79,169.83,169.67,169.67,12009.0,108.8976,108.9233,108.8207,108.8207,12009.0
2017-04-10 10:55:00,169.69,169.7,169.5,169.5,20505.0,108.8335,108.8399,108.7116,108.7116,20505.0
2017-04-10 11:00:00,169.49,169.49,169.17,169.38,18800.0,108.7052,108.7052,108.5,108.6347,18800.0
2017-04-10 11:05:00,169.45,169.79,169.45,169.73,14318.0,108.6796,108.8976,108.6796,108.8591,14318.0
2017-04-10 11:10:00,169.7,169.8,169.64,169.72,40780.0,108.8399,108.904,108.8014,108.8527,40780.0
2017-04-10 11:15:00,169.74,170.1,169.74,170.01,7600.0,108.8656,109.0965,108.8656,109.0387,7600.0
2017-04-10 11:20:00,170.05,170.17,170.04,170.1,18693.0,109.0644,109.1413,109.058,109.0965,18693.0
2017-04-10 11:25:00,170.11,170.2,170.0,170.02,22538.0,109.1029,109.1606,109.0323,109.0451,22538.0
2017-04-10 11:30:00,170.03,170.04,169.73,169.73,6212.0,109.0516,109.058,108.8591,108.8591,6212.0
2017-04-10 11:35:00,169.77,169.83,169.76,169.8,6659.0,108.8848,108.9233,108.8784,108.904,6659.0
2017-04-10 11:40:00,169.8,169.89,169.68,169.87,5835.0,108.904,108.9618,108.8271,108.9489,5835.0
2017-04-10 11:45:00,169.83,170.01,169.83,169.88,10800.0,108.9233,109.0387,108.9233,108.9554,10800.0
2017-04-10 11:50:00,169.91,170.09,169.85,170.03,9465.0,108.9746,109.09,108.9361,109.0516,9465.0
2017-04-10 11:55:00,170.05,170.29,170.04,170.16,14852.0,109.0644,109.2183,109.058,109.1349,14852.0
2017-04-10 12:00:00,170.2,170.23,170.04,170.06,7791.0,109.1606,109.1798,109.058,109.0708,7791.0
2017-04-10 12:05:00,170.06,170.14,169.93,169.96,4500.0,109.0708,109.1221,108.9874,109.0067,4500.0
2017-04-10 12:10:00,169.94,169.99,169.85,169.99,17457.0,108.9938,109.0259,108.9361,109.0259,17457.0
2017-04-10 12:15:00,169.95,170.13,169.94,170.13,4800.0,109.0002,109.1157,108.9938,109.1157,4800.0
2017-04-10 12:20:00,170.13,170.22,170.1,170.1,9583.0,109.1157,109.1734,109.0965,109.0965,9583.0
2017-04-10 12:25:00,170.13,170.26,170.06,170.1,28757.0,109.1157,109.1991,109.0708,109.0965,28757.0
2017-04-10 12:30:00,170.13,170.13,169.96,170.09,4462.0,109.1157,109.1157,109.0067,109.09,4462.0
2017-04-10 12:35:00,170.08,170.09,169.96,170.06,3752.0,109.0836,109.09,109.0067,109.0708,3752.0
2017-04-10 12:40:00,170.06,170.15,170.06,170.15,9030.0,109.0708,109.1285,109.0708,109.1285,9030.0
2017-04-10 12:45:00,170.14,170.21,170.05,170.15,13379.0,109.1221,109.167,109.0644,109.1285,13379.0
2017-04-10 12:50:00,170.17,170.17,170.04,170.14,10333.0,109.1413,109.1413,109.058,109.1221,10333.0
2017-04-10 12:55:00,170.1,170.13,170.07,170.1,4814.0,109.0965,109.1157,109.0772,109.0965,4814.0
2017-04-10 13:00:00,170.12,170.13,170.02,170.03,7005.0,109.1093,109.1157,109.0451,109.0516,7005.0
2017-04-10 13:05:00,170.07,170.11,170.04,170.11,6373.0,109.0772,109.1029,109.058,109.1029,6373.0
2017-04-10 13:10:00,170.11,170.12,169.97,170.08,15236.0,109.1029,109.1093,109.0131,109.0836,15236.0
2017-04-10 13:15:00,170.04,170.08,169.94,169.94,3706.0,109.058,109.0836,108.9938,108.9938,3706.0
2017-04-10 13:20:00,169.97,170.11,169.93,170.11,4020.0,109.0131,109.1029,108.9874,109.1029,4020.0
2017-04-10 13:25:00,170.11,170.22,170.07,170.21,11855.0,109.1029,109.1734,109.0772,109.167,11855.0
2017-04-10 13:30:00,170.21,170.4,170.21,170.37,9978.0,109.167,109.2889,109.167,109.2696,9978.0
2017-04-10 13:35:00,170.37,170.51,170.37,170.43,18483.0,109.2696,109.3594,109.2696,109.3081,18483.0
2017-04-10 13:40:00,170.41,170.45,170.33,170.34,3500.0,109.2953,109.3209,109.244,109.2504,3500.0
2017-04-10 13:45:00,170.35,170.5,170.34,170.5,8145.0,109.2568,109.353,109.2504,109.353,8145.0
2017-04-10 13:50:00,170.52,170.62,170.49,170.6,1845.0,109.3658,109.43,109.3466,109.4171,1845.0
2017-04-10 13:55:00,170.62,170.74,170.59,170.74,6996.0,109.43,109.5069,109.4107,109.5069,6996.0
2017-04-10 14:00:00,170.7,170.76,170.55,170.55,6447.0,109.4813,109.5198,109.3851,109.3851,6447.0
2017-04-10 14:05:00,170.58,170.67,170.58,170.66,3000.0,109.4043,109.462,109.4043,109.4556,3000.0
2017-04-10 14:10:00,170.67,170.84,170.64,170.81,8253.0,109.462,109.5711,109.4428,109.5518,8253.0
2017-04-10 14:15:00,170.81,170.87,170.73,170.81,7714.0,109.5518,109.5903,109.5005,109.5518,7714.0
2017-04-10 14:20:00,170.86,170.89,170.76,170.89,6282.0,109.5839,109.6031,109.5198,109.6031,6282.0
2017-04-10 14:25:00,170.9,170.97,170.73,170.73,20388.0,109.6095,109.6544,109.5005,109.5005,20388.0
2017-04-10 14:30:00,170.7,170.71,170.59,170.64,5102.0,109.4813,109.4877,109.4107,109.4428,5102.0
2017-04-10 14:35:00,170.62,170.67,170.6,170.61,4222.0,109.43,109.462,109.4171,109.4236,4222.0
2017-04-10 14:40:00,170.62,170.73,170.56,170.7,5501.0,109.43,109.5005,109.3915,109.4813,5501.0
2017-04-10 14:45:00,170.69,170.97,170.69,170.96,5500.0,109.4749,109.6544,109.4749,109.648,5500.0
2017-04-10 14:50:00,170.94,171.07,170.94,171.05,7166.0,109.6352,109.7186,109.6352,109.7058,7166.0
2017-04-10 14:55:00,171.07,171.34,171.02,171.34,12629.0,109.7186,109.8917,109.6865,109.8917,12629.0
2017-04-10 15:00:00,171.34,171.36,171.3,171.31,10513.0,109.8917,109.9046,109.8661,109.8725,10513.0
2017-04-10 15:05:00,171.31,171.59,171.29,171.55,11039.0,109.8725,110.0521,109.8597,110.0264,11039.0
2017-04-10 15:10:00,171.56,171.56,171.42,171.53,8587.0,110.0328,110.0328,109.9431,110.0136,8587.0
2017-04-10 15:15:00,171.5,171.6,171.5,171.52,12221.0,109.9944,110.0585,109.9944,110.0072,12221.0
2017-04-10 15:20:00,171.54,171.54,171.25,171.39,14426.0,110.02,110.02,109.834,109.9238,14426.0
2017-04-10 15:25:00,171.43,171.46,171.29,171.31,10784.0,109.9495,109.9687,109.8597,109.8725,10784.0
2017-04-10 15:30:00,171.31,171.34,171.18,171.23,22411.0,109.8725,109.8917,109.7891,109.8212,22411.0
2017-04-10 15:35:00,171.27,171.32,171.2,171.29,26515.0,109.8469,109.8789,109.802,109.8597,26515.0
2017-04-10 15:40:00,171.28,171.43,171.27,171.4,17768.0,109.8533,109.9495,109.8469,109.9302,17768.0
2017-04-10 15:45:00,171.4,171.4,171.28,171.31,46123.0,109.9302,109.9302,109.8533,109.8725,46123.0
2017-04-10 15:50:00,171.3,171.31,171.22,171.26,52548.0,109.8661,109.8725,109.8148,109.8404,52548.0
2017-04-10 15:55:00,171.25,171.59,171.19,171.45,111018.0,109.834,110.0521,109.7955,109.9623,111018.0
2017-04-11 09:30:00,171.41,171.95,171.29,171.95,14028.0,109.9366,110.283,109.8597,110.283,14028.0
2017-04-11 09:35:00,171.92,172.25,171.65,171.84,10741.0,110.2637,110.4754,110.0906,110.2124,10741.0
2017-04-11 09:40:00,171.82,171.85,171.48,171.6,12185.0,110.1996,110.2188,109.9815,110.0585,12185.0
2017-04-11 09:45:00,171.71,172.13,171.64,171.99,12820.0,110.1291,110.3984,110.0842,110.3086,12820.0
2017-04-11 09:50:00,171.9,171.93,171.76,171.84,8194.0,110.2509,110.2702,110.1611,110.2124,8194.0
2017-04-11 09:55:00,171.78,172.0,171.75,172.0,5730.0,110.1739,110.315,110.1547,110.315,5730.0
2017-04-11 10:00:00,172.26,172.3,172.08,172.3,14422.0,110.4818,110.5075,110.3664,110.5075,14422.0
2017-04-11 10:05:00,172.31,172.64,172.25,172.6,11272.0,110.5139,110.7255,110.4754,110.6999,11272.0
2017-04-11 10:10:00,172.57,172.76,172.48,172.73,11688.0,110.6806,110.8025,110.6229,110.7832,11688.0
2017-04-11 10:15:00,172.75,173.14,172.75,173.14,18051.0,110.7961,111.0462,110.7961,111.0462,18051.0
2017-04-11 10:20:00,173.12,173.43,173.05,173.33,32635.0,111.0334,111.2322,110.9885,111.1681,32635.0
2017-04-11 10:25:00,173.37,173.39,173.11,173.28,18252.0,111.1937,111.2065,111.027,111.136,18252.0
2017-04-11 10:30:00,173.24,173.3,172.66,172.72,26042.0,111.1103,111.1488,110.7384,110.7768,26042.0
2017-04-11 10:35:00,172.72,172.87,172.71,172.84,21262.0,110.7768,110.873,110.7704,110.8538,21262.0
2017-04-11 10:40:00,172.83,173.15,172.79,172.98,22177.0,110.8474,111.0526,110.8217,110.9436,22177.0
2017-04-11 10:45:00,172.92,173.11,172.9,173.11,12467.0,110.9051,111.027,110.8923,111.027,12467.0
2017-04-11 10:50:00,173.1,173.13,172.86,172.97,32511.0,111.0206,111.0398,110.8666,110.9372,32511.0
2017-04-11 10:55:00,173.04,173.15,172.89,173.0,20416.0,110.9821,111.0526,110.8859,110.9564,20416.0
2017-04-11 11:00:00,173.0,173.06,172.93,172.97,22471.0,110.9564,110.9949,110.9115,110.9372,22471.0
2017-04-11 11:05:00,172.97,173.04,172.75,172.75,22616.0,110.9372,110.9821,110.7961,110.7961,22616.0
2017-04-11 11:10:00,172.73,172.89,172.6,172.81,20593.0,110.7832,110.8859,110.6999,110.8346,20593.0
2017-04-11 11:15:00,172.8,172.81,172.68,172.73,9034.0,110.8281,110.8346,110.7512,110.7832,9034.0
2017-04-11 11:20:00,172.72,172.84,172.55,172.58,14067.0,110.7768,110.8538,110.6678,110.687,14067.0
2017-04-11 11:25:00,172.53,172.57,172.37,172.48,10198.0,110.655,110.6806,110.5524,110.6229,10198.0
2017-04-11 11:30:00,172.46,172.49,172.15,172.18,23190.0,110.6101,110.6293,110.4113,110.4305,23190.0
2017-04-11 11:35:00,172.16,172.59,172.15,172.56,54087.0,110.4177,110.6935,110.4113,110.6742,54087.0
2017-04-11 11:40:00,172.58,172.76,172.57,172.73,8715.0,110.687,110.8025,110.6806,110.7832,8715.0
2017-04-11 11:45:00,172.71,172.81,172.71,172.79,10525.0,110.7704,110.8346,110.7704,110.8217,10525.0
2017-04-11 11:50:00,172.8,172.87,172.7,172.8,56700.0,110.8281,110.873,110.764,110.8281,56700.0
2017-04-11 11:55:00,172.83,172.83,172.66,172.8,19581.0,110.8474,110.8474,110.7384,110.8281,19581.0
2017-04-11 12:00:00,172.8,172.84,172.68,172.82,8396.0,110.8281,110.8538,110.7512,110.841,8396.0
2017-04-11 12:05:00,172.84,173.04,172.81,173.04,4545.0,110.8538,110.9821,110.8346,110.9821,4545.0
2017-04-11 12:10:00,173.01,173.17,172.99,173.15,17559.0,110.9628,111.0654,110.95,111.0526,17559.0
2017-04-11 12:15:00,173.12,173.15,172.93,172.93,12046.0,111.0334,111.0526,110.9115,110.9115,12046.0
2017-04-11 12:20:00,172.94,173.04,172.93,172.94,7770.0,110.9179,110.9821,110.9115,110.9179,7770.0
2017-04-11 12:25:00,172.97,173.06,172.95,173.06,9401.0,110.9372,110.9949,110.9243,110.9949,9401.0
2017-04-11 12:30:00,173.06,173.08,172.96,172.99,9224.0,110.9949,111.0077,110.9308,110.95,9224.0
2017-04-11 12:35:00,172.99,172.99,172.94,172.94,7792.0,110.95,110.95,110.9179,110.9179,7792.0
2017-04-11 12:40:00,172.94,172.94,172.88,172.89,13900.0,110.9179,110.9179,110.8795,110.8859,13900.0
2017-04-11 12:45:00,172.93,173.05,172.9,173.02,10922.0,110.9115,110.9885,110.8923,110.9692,10922.0
2017-04-11 12:50:00,173.05,173.17,173.03,173.09,39701.0,110.9885,111.0654,110.9757,111.0141,39701.0
2017-04-11 12:55:00,173.09,173.18,173.01,173.18,10976.0,111.0141,111.0719,110.9628,111.0719,10976.0
2017-04-11 13:00:00,173.18,173.19,173.03,173.03,3200.0,111.0719,111.0783,110.9757,110.9757,3200.0
2017-04-11 13:05:00,173.01,173.14,173.01,173.1,7479.0,110.9628,111.0462,110.9628,111.0206,7479.0
2017-04-11 13:10:00,173.12,173.43,173.12,173.43,14345.0,111.0334,111.2322,111.0334,111.2322,14345.0
2017-04-11 13:15:00,173.36,173.52,173.32,173.52,17748.0,111.1873,111.2899,111.1617,111.2899,17748.0
2017-04-11 13:20:00,173.49,173.58,173.49,173.58,20285.0,111.2707,111.3284,111.2707,111.3284,20285.0
2017-04-11 13:25:00,173.58,173.66,173.56,173.61,8968.0,111.3284,111.3797,111.3156,111.3476,8968.0
2017-04-11 13:30:00,173.6,173.95,173.56,173.84,13057.0,111.3412,111.5657,111.3156,111.4952,13057.0
2017-04-11 13:35:00,173.84,173.85,173.65,173.67,15327.0,111.4952,111.5016,111.3733,111.3861,15327.0
2017-04-11 13:40:00,173.64,173.64,173.45,173.6,8143.0,111.3669,111.3669,111.245,111.3412,8143.0
2017-04-11 13:45:00,173.61,173.61,173.46,173.49,9870.0,111.3476,111.3476,111.2514,111.2707,9870.0
2017-04-11 13:50:00,173.52,173.6,173.52,173.59,5320.0,111.2899,111.3412,111.2899,111.3348,5320.0
2017-04-11 13:55:00,173.57,173.59,173.49,173.52,9352.0,111.322,111.3348,111.2707,111.2899,9352.0
2017-04-11 14:00:00,173.56,173.64,173.48,173.56,10956.0,111.3156,111.3669,111.2643,111.3156,10956.0
2017-04-11 14:05:00,173.59,173.78,173.58,173.73,6085.0,111.3348,111.4567,111.3284,111.4246,6085.0
2017-04-11 14:10:00,173.77,173.86,173.74,173.81,15599.0,111.4503,111.508,111.431,111.4759,15599.0
2017-04-11 14:15:00,173.84,173.84,173.76,173.81,7666.0,111.4952,111.4952,111.4439,111.4759,7666.0
2017-04-11 14:20:00,173.82,173.96,173.82,173.95,25277.0,111.4823,111.5721,111.4823,111.5657,25277.0
2017-04-11 14:25:00,173.95,173.97,173.83,173.86,6414.0,111.5657,111.5785,111.4888,111.508,6414.0
2017-04-11 14:30:00,173.84,173.84,173.58,173.63,7100.0,111.4952,111.4952,111.3284,111.3605,7100.0
2017-04-11 14:35:00,173.69,173.69,173.62,173.69,8674.0,111.399,111.399,111.3541,111.399,8674.0
2017-04-11 14:40:00,173.75,173.76,173.69,173.74,10001.0,111.4374,111.4439,111.399,111.431,10001.0
2017-04-11 14:45:00,173.72,173.75,173.6,173.6,21716.0,111.4182,111.4374,111.3412,111.3412,21716.0
2017-04-11 14:50:00,173.59,173.59,173.44,173.56,13397.0,111.3348,111.3348,111.2386,111.3156,13397.0
2017-04-11 14:55:00,173.55,173.56,173.26,173.28,5036.0,111.3092,111.3156,111.1232,111.136,5036.0
2017-04-11 15:00:00,173.28,173.38,173.23,173.23,11174.0,111.136,111.2001,111.1039,111.1039,11174.0
2017-04-11 15:05:00,173.2,173.34,173.13,173.22,24885.0,111.0847,111.1745,111.0398,111.0975,24885.0
2017-04-11 15:10:00,173.23,173.32,173.19,173.26,14669.0,111.1039,111.1617,111.0783,111.1232,14669.0
2017-04-11 15:15:00,173.24,173.27,173.04,173.27,45273.0,111.1103,111.1296,110.9821,111.1296,45273.0
2017-04-11 15:20:00,173.27,173.3,173.18,173.24,13575.0,111.1296,111.1488,111.0719,111.1103,13575.0
2017-04-11 15:25:00,173.26,173.26,173.12,173.24,15951.0,111.1232,111.1232,111.0334,111.1103,15951.0
2017-04-11 15:30:00,173.26,173.28,173.2,173.28,17173.0,111.1232,111.136,111.0847,111.136,17173.0
2017-04-11 15:35:00,173.27,173.31,173.16,173.16,19529.0,111.1296,111.1552,111.059,111.059,19529.0
2017-04-11 15:40:00,173.17,173.28,173.14,173.24,26588.0,111.0654,111.136,111.0462,111.1103,26588.0
2017-04-11 15:45:00,173.23,173.27,173.12,173.2,56570.0,111.1039,111.1296,111.0334,111.0847,56570.0
2017-04-11 15:50:00,173.19,173.43,173.18,173.39,46072.0,111.0783,111.2322,111.0719,111.2065,46072.0
2017-04-11 15:55:00,173.38,173.39,173.08,173.38,90102.0,111.2001,111.2065,111.0077,111.2001,90102.0
2017-04-12 09:30:00,172.82,173.16,172.15,172.73,21756.0,110.841,111.059,110.4113,110.7832,21756.0
2017-04-12 09:35:00,172.81,172.85,172.38,172.57,12519.0,110.8346,110.8602,110.5588,110.6806,12519.0
2017-04-12 09:40:00,172.64,172.71,172.47,172.51,6480.0,110.7255,110.7704,110.6165,110.6421,6480.0
2017-04-12 09:45:00,172.56,172.63,172.34,172.42,9987.0,110.6742,110.7191,110.5331,110.5844,9987.0
2017-04-12 09:50:00,172.48,172.67,172.27,172.58,10312.0,110.6229,110.7448,110.4882,110.687,10312.0
2017-04-12 09:55:00,172.6,173.15,172.53,173.14,11560.0,110.6999,111.0526,110.655,111.0462,11560.0
2017-04-12 10:00:00,173.19,173.26,172.99,173.07,10990.0,111.0783,111.1232,110.95,111.0013,10990.0
2017-04-12 10:05:00,173.11,173.27,173.04,173.26,7770.0,111.027,111.1296,110.9821,111.1232,7770.0
2017-04-12 10:10:00,173.27,173.52,173.2,173.52,10029.0,111.1296,111.2899,111.0847,111.2899,10029.0
2017-04-12 10:15:00,173.52,173.91,173.52,173.85,14878.0,111.2899,111.5401,111.2899,111.5016,14878.0
2017-04-12 10:20:00,173.83,174.07,173.76,174.02,14372.0,111.4888,111.6427,111.4439,111.6106,14372.0
2017-04-12 10:25:00,174.04,174.3,173.99,174.3,23230.0,111.6234,111.7902,111.5914,111.7902,23230.0
2017-04-12 10:30:00,174.3,174.54,174.26,174.39,23455.0,111.7902,111.9441,111.7645,111.8479,23455.0
2017-04-12 10:35:00,174.39,174.45,174.15,174.43,19582.0,111.8479,111.8864,111.694,111.8736,19582.0
2017-04-12 10:40:00,174.43,174.46,174.25,174.39,13689.0,111.8736,111.8928,111.7581,111.8479,13689.0
2017-04-12 10:45:00,174.44,174.53,174.36,174.5,20065.0,111.88,111.9377,111.8287,111.9185,20065.0
2017-04-12 10:50:00,174.49,174.59,174.43,174.48,10007.0,111.9121,111.9762,111.8736,111.9056,10007.0
2017-04-12 10:55:00,174.45,174.46,174.13,174.34,16538.0,111.8864,111.8928,111.6812,111.8158,16538.0
2017-04-12 11:00:00,174.37,174.37,174.12,174.27,13247.0,111.8351,111.8351,111.6747,111.771,13247.0
2017-04-12 11:05:00,174.25,174.28,174.07,174.23,15448.0,111.7581,111.7774,111.6427,111.7453,15448.0
2017-04-12 11:10:00,174.22,174.27,174.19,174.2,9226.0,111.7389,111.771,111.7196,111.7261,9226.0
2017-04-12 11:15:00,174.22,174.4,174.13,174.4,32734.0,111.7389,111.8543,111.6812,111.8543,32734.0
2017-04-12 11:20:00,174.39,174.52,174.39,174.52,21914.0,111.8479,111.9313,111.8479,111.9313,21914.0
2017-04-12 11:25:00,174.52,174.75,174.47,174.75,63519.0,111.9313,112.0788,111.8992,112.0788,63519.0
2017-04-12 11:30:00,174.77,174.83,174.68,174.83,4400.0,112.0916,112.1301,112.0339,112.1301,4400.0
2017-04-12 11:35:00,174.81,174.82,174.53,174.58,10486.0,112.1173,112.1237,111.9377,111.9698,10486.0
2017-04-12 11:40:00,174.58,174.58,174.12,174.21,22673.0,111.9698,111.9698,111.6747,111.7325,22673.0
2017-04-12 11:45:00,174.18,174.18,173.8,173.8,8897.0,111.7132,111.7132,111.4695,111.4695,8897.0
2017-04-12 11:50:00,173.8,173.84,173.74,173.84,15042.0,111.4695,111.4952,111.431,111.4952,15042.0
2017-04-12 11:55:00,173.89,174.15,173.87,174.12,33381.0,111.5272,111.694,111.5144,111.6747,33381.0
2017-04-12 12:00:00,174.1,174.26,174.07,174.18,12356.0,111.6619,111.7645,111.6427,111.7132,12356.0
2017-04-12 12:05:00,174.21,174.31,174.16,174.24,6200.0,111.7325,111.7966,111.7004,111.7517,6200.0
2017-04-12 12:10:00,174.21,174.21,173.99,173.99,15148.0,111.7325,111.7325,111.5914,111.5914,15148.0
2017-04-12 12:15:00,174.01,174.04,173.76,173.76,7198.0,111.6042,111.6234,111.4439,111.4439,7198.0
2017-04-12 12:20:00,173.74,173.79,173.53,173.53,7578.0,111.431,111.4631,111.2963,111.2963,7578.0
2017-04-12 12:25:00,173.53,173.63,173.48,173.57,7658.0,111.2963,111.3605,111.2643,111.322,7658.0
2017-04-12 12:30:00,173.56,173.72,173.56,173.67,3900.0,111.3156,111.4182,111.3156,111.3861,3900.0
2017-04-12 12:35:00,173.65,173.65,173.46,173.5,7762.0,111.3733,111.3733,111.2514,111.2771,7762.0
2017-04-12 12:40:00,173.52,173.56,173.48,173.55,3616.0,111.2899,111.3156,111.2643,111.3092,3616.0
2017-04-12 12:45:00,173.61,173.75,173.6,173.73,15151.0,111.3476,111.4374,111.3412,111.4246,15151.0
2017-04-12 12:50:00,173.73,173.74,173.52,173.58,8474.0,111.4246,111.431,111.2899,111.3284,8474.0
2017-04-12 12:55:00,173.58,173.68,173.55,173.66,5151.0,111.3284,111.3925,111.3092,111.3797,5151.0
2017-04-12 13:00:00,173.67,173.68,173.5,173.64,3872.0,111.3861,111.3925,111.2771,111.3669,3872.0
2017-04-12 13:05:00,173.62,173.74,173.61,173.71,5226.0,111.3541,111.431,111.3476,111.4118,5226.0
2017-04-12 13:10:00,173.72,173.79,173.64,173.71,11148.0,111.4182,111.4631,111.3669,111.4118,11148.0
2017-04-12 13:15:00,173.66,173.84,173.66,173.81,3927.0,111.3797,111.4952,111.3797,111.4759,3927.0
2017-04-12 13:20:00,173.8,173.96,173.64,173.88,13740.0,111.4695,111.5721,111.3669,111.5208,13740.0
2017-04-12 13:25:00,173.79,173.8,173.63,173.68,10904.0,111.4631,111.4695,111.3605,111.3925,10904.0
2017-04-12 13:30:00,173.68,173.79,173.65,173.79,7143.0,111.3925,111.4631,111.3733,111.4631,7143.0
2017-04-12 13:35:00,173.8,173.95,173.74,173.95,146180.0,111.4695,111.5657,111.431,111.5657,146180.0
2017-04-12 13:40:00,173.96,174.09,173.94,174.09,3400.0,111.5721,111.6555,111.5593,111.6555,3400.0
2017-04-12 13:45:00,174.07,174.08,173.85,173.87,5554.0,111.6427,111.6491,111.5016,111.5144,5554.0
2017-04-12 13:50:00,173.93,173.93,173.52,173.52,82725.0,111.5529,111.5529,111.2899,111.2899,82725.0
2017-04-12 13:55:00,173.58,173.7,173.52,173.66,11967.0,111.3284,111.4054,111.2899,111.3797,11967.0
2017-04-12 14:00:00,173.63,173.66,173.55,173.61,4200.0,111.3605,111.3797,111.3092,111.3476,4200.0
2017-04-12 14:05:00,173.59,173.96,173.59,173.94,11550.0,111.3348,111.5721,111.3348,111.5593,11550.0
2017-04-12 14:10:00,173.93,174.15,173.89,174.02,16649.0,111.5529,111.694,111.5272,111.6106,16649.0
2017-04-12 14:15:00,173.99,174.02,173.84,173.92,7168.0,111.5914,111.6106,111.4952,111.5465,7168.0
2017-04-12 14:20:00,173.89,173.89,173.75,173.79,7880.0,111.5272,111.5272,111.4374,111.4631,7880.0
2017-04-12 14:25:00,173.81,173.81,173.61,173.69,15983.0,111.4759,111.4759,111.3476,111.399,15983.0
2017-04-12 14:30:00,173.68,173.69,173.59,173.59,9160.0,111.3925,111.399,111.3348,111.3348,9160.0
2017-04-12 14:35:00,173.6,173.75,173.49,173.55,9586.0,111.3412,111.4374,111.2707,111.3092,9586.0
2017-04-12 14:40:00,173.53,173.53,173.31,173.4,8872.0,111.2963,111.2963,111.1552,111.213,8872.0
2017-04-12 14:45:00,173.43,173.54,173.35,173.35,5996.0,111.2322,111.3028,111.1809,111.1809,5996.0
2017-04-12 14:50:00,173.36,173.39,173.16,173.2,9845.0,111.1873,111.2065,111.059,111.0847,9845.0
2017-04-12 14:55:00,173.2,173.22,173.11,173.19,12168.0,111.0847,111.0975,111.027,111.0783,12168.0
2017-04-12 15:00:00,173.2,173.38,173.13,173.34,12686.0,111.0847,111.2001,111.0398,111.1745,12686.0
2017-04-12 15:05:00,173.34,173.38,173.26,173.27,14594.0,111.1745,111.2001,111.1232,111.1296,14594.0
2017-04-12 15:10:00,173.27,173.37,173.14,173.24,7921.0,111.1296,111.1937,111.0462,111.1103,7921.0
2017-04-12 15:15:00,173.25,173.32,173.15,173.17,10303.0,111.1168,111.1617,111.0526,111.0654,10303.0
2017-04-12 15:20:00,173.17,173.45,173.16,173.41,40854.0,111.0654,111.245,111.059,111.2194,40854.0
2017-04-12 15:25:00,173.45,173.54,173.21,173.3,28026.0,111.245,111.3028,111.0911,111.1488,28026.0
2017-04-12 15:30:00,173.33,173.37,173.16,173.29,8677.0,111.1681,111.1937,111.059,111.1424,8677.0
2017-04-12 15:35:00,173.28,173.28,173.1,173.13,9294.0,111.136,111.136,111.0206,111.0398,9294.0
2017-04-12 15:40:00,173.12,173.18,172.93,172.98,14594.0,111.0334,111.0719,110.9115,110.9436,14594.0
2017-04-12 15:45:00,173.0,173.17,172.93,173.06,27309.0,110.9564,111.0654,110.9115,110.9949,27309.0
2017-04-12 15:50:00,173.07,173.22,173.07,173.22,38358.0,111.0013,111.0975,111.0013,111.0975,38358.0
2017-04-12 15:55:00,173.23,173.41,173.11,173.17,128599.0,111.1039,111.2194,111.027,111.0654,128599.0
2017-04-13 09:30:00,173.32,173.7,173.32,173.69,7621.0,111.1617,111.4054,111.1617,111.399,7621.0
2017-04-13 09:35:00,173.61,173.72,173.03,173.13,6256.0,111.3476,111.4182,110.9757,111.0398,6256.0
2017-04-13 09:40:00,173.28,173.43,172.8,173.02,3729.0,111.136,111.2322,110.8281,110.9692,3729.0
2017-04-13 09:45:00,172.98,173.11,172.79,173.09,4207.0,110.9436,111.027,110.8217,111.0141,4207.0
2017-04-13 09:50:00,172.95,173.19,172.93,173.04,5520.0,110.9243,111.0783,110.9115,110.9821,5520.0
2017-04-13 09:55:00,173.1,173.75,173.09,173.72,15152.0,111.0206,111.4374,111.0141,111.4182,15152.0
2017-04-13 10:00:00,173.7,173.99,173.48,173.99,14598.0,111.4054,111.5914,111.2643,111.5914,14598.0
2017-04-13 10:05:00,173.91,174.05,173.7,173.84,17436.0,111.5401,111.6299,111.4054,111.4952,17436.0
2017-04-13 10:10:00,173.79,174.23,173.64,174.19,15378.0,111.4631,111.7453,111.3669,111.7196,15378.0
2017-04-13 10:15:00,174.2,174.22,173.8,174.06,10517.0,111.7261,111.7389,111.4695,111.6363,10517.0
2017-04-13 10:20:00,174.06,174.11,173.89,174.06,6770.0,111.6363,111.6683,111.5272,111.6363,6770.0
2017-04-13 10:25:00,174.05,174.18,173.64,173.67,4242.0,111.6299,111.7132,111.3669,111.3861,4242.0
2017-04-13 10:30:00,173.73,173.76,173.3,173.32,8865.0,111.4246,111.4439,111.1488,111.1617,8865.0
2017-04-13 10:35:00,173.35,173.43,173.25,173.33,5561.0,111.1809,111.2322,111.1168,111.1681,5561.0
2017-04-13 10:40:00,173.31,173.42,173.24,173.24,2611.0,111.1552,111.2258,111.1103,111.1103,2611.0
2017-04-13 10:45:00,173.29,173.4,173.24,173.33,3758.0,111.1424,111.213,111.1103,111.1681,3758.0
2017-04-13 10:50:00,173.33,173.43,173.17,173.17,3352.0,111.1681,111.2322,111.0654,111.0654,3352.0
2017-04-13 10:55:00,173.25,173.46,173.24,173.38,7246.0,111.1168,111.2514,111.1103,111.2001,7246.0
2017-04-13 11:00:00,173.35,173.45,173.21,173.29,6167.0,111.1809,111.245,111.0911,111.1424,6167.0
2017-04-13 11:05:00,173.34,173.65,173.31,173.65,5442.0,111.1745,111.3733,111.1552,111.3733,5442.0
2017-04-13 11:10:00,173.56,173.65,173.49,173.62,3811.0,111.3156,111.3733,111.2707,111.3541,3811.0
2017-04-13 11:15:00,173.64,173.73,173.52,173.59,5671.0,111.3669,111.4246,111.2899,111.3348,5671.0
2017-04-13 11:20:00,173.6,173.6,173.39,173.55,4972.0,111.3412,111.3412,111.2065,111.3092,4972.0
2017-04-13 11:25:00,173.56,173.6,173.5,173.54,3611.0,111.3156,111.3412,111.2771,111.3028,3611.0
2017-04-13 11:30:00,173.52,173.64,173.52,173.64,3102.0,111.2899,111.3669,111.2899,111.3669,3102.0
2017-04-13 11:35:00,173.66,173.71,173.58,173.58,3049.0,111.3797,111.4118,111.3284,111.3284,3049.0
2017-04-13 11:40:00,173.58,173.71,173.56,173.62,2323.0,111.3284,111.4118,111.3156,111.3541,2323.0
2017-04-13 11:45:00,173.63,173.79,173.62,173.73,5400.0,111.3605,111.4631,111.3541,111.4246,5400.0
2017-04-13 11:50:00,173.72,173.72,173.61,173.66,6600.0,111.4182,111.4182,111.3476,111.3797,6600.0
2017-04-13 11:55:00,173.65,173.75,173.6,173.61,5867.0,111.3733,111.4374,111.3412,111.3476,5867.0
2017-04-13 12:00:00,173.61,173.69,173.56,173.63,14167.0,111.3476,111.399,111.3156,111.3605,14167.0
2017-04-13 12:05:00,173.58,173.66,173.56,173.61,7725.0,111.3284,111.3797,111.3156,111.3476,7725.0
2017-04-13 12:10:00,173.62,173.67,173.54,173.59,10451.0,111.3541,111.3861,111.3028,111.3348,10451.0
2017-04-13 12:15:00,173.57,173.75,173.57,173.75,6482.0,111.322,111.4374,111.322,111.4374,6482.0
2017-04-13 12:20:00,173.73,173.76,173.67,173.67,4460.0,111.4246,111.4439,111.3861,111.3861,4460.0
2017-04-13 12:25:00,173.68,173.83,173.66,173.79,3978.0,111.3925,111.4888,111.3797,111.4631,3978.0
2017-04-13 12:30:00,173.78,173.8,173.64,173.77,6600.0,111.4567,111.4695,111.3669,111.4503,6600.0
2017-04-13 12:35:00,173.78,173.86,173.75,173.81,3500.0,111.4567,111.508,111.4374,111.4759,3500.0
2017-04-13 12:40:00,173.81,173.84,173.71,173.84,5395.0,111.4759,111.4952,111.4118,111.4952,5395.0
2017-04-13 12:45:00,173.86,173.89,173.71,173.75,8223.0,111.508,111.5272,111.4118,111.4374,8223.0
2017-04-13 12:50:00,173.73,174.06,173.73,174.05,59191.0,111.4246,111.6363,111.4246,111.6299,59191.0
2017-04-13 12:55:00,174.0,174.07,173.92,174.03,8559.0,111.5978,111.6427,111.5465,111.617,8559.0
2017-04-13 13:00:00,174.0,174.13,173.92,174.12,12579.0,111.5978,111.6812,111.5465,111.6747,12579.0
2017-04-13 13:05:00,174.08,174.21,174.03,174.21,9734.0,111.6491,111.7325,111.617,111.7325,9734.0
2017-04-13 13:10:00,174.22,174.22,174.06,174.1,6358.0,111.7389,111.7389,111.6363,111.6619,6358.0
2017-04-13 13:15:00,174.1,174.13,173.94,173.96,4629.0,111.6619,111.6812,111.5593,111.5721,4629.0
2017-04-13 13:20:00,173.94,173.97,173.83,173.83,5164.0,111.5593,111.5785,111.4888,111.4888,5164.0
2017-04-13 13:25:00,173.82,173.82,173.66,173.77,6061.0,111.4823,111.4823,111.3797,111.4503,6061.0
2017-04-13 13:30:00,173.81,174.03,173.8,173.98,6753.0,111.4759,111.617,111.4695,111.585,6753.0
2017-04-13 13:35:00,174.01,174.1,174.01,174.1,2707.0,111.6042,111.6619,111.6042,111.6619,2707.0
2017-04-13 13:40:00,174.11,174.18,174.11,174.13,5402.0,111.6683,111.7132,111.6683,111.6812,5402.0
2017-04-13 13:45:00,174.11,174.13,173.93,173.96,5416.0,111.6683,111.6812,111.5529,111.5721,5416.0
2017-04-13 13:50:00,173.96,173.98,173.91,173.92,2090.0,111.5721,111.585,111.5401,111.5465,2090.0
2017-04-13 13:55:00,173.93,173.96,173.79,173.91,8217.0,111.5529,111.5721,111.4631,111.5401,8217.0
2017-04-13 14:00:00,173.87,173.99,173.82,173.89,6670.0,111.5144,111.5914,111.4823,111.5272,6670.0
2017-04-13 14:05:00,173.87,174.05,173.87,174.05,3450.0,111.5144,111.6299,111.5144,111.6299,3450.0
2017-04-13 14:10:00,174.07,174.13,174.02,174.08,4813.0,111.6427,111.6812,111.6106,111.6491,4813.0
2017-04-13 14:15:00,174.09,174.11,174.02,174.03,6000.0,111.6555,111.6683,111.6106,111.617,6000.0
2017-04-13 14:20:00,174.01,174.08,173.93,174.08,7808.0,111.6042,111.6491,111.5529,111.6491,7808.0
2017-04-13 14:25:00,174.11,174.22,174.07,174.07,6256.0,111.6683,111.7389,111.6427,111.6427,6256.0
2017-04-13 14:30:00,174.07,174.21,174.02,174.18,5386.0,111.6427,111.7325,111.6106,111.7132,5386.0
2017-04-13 14:35:00,174.21,174.21,174.08,174.08,5497.0,111.7325,111.7325,111.6491,111.6491,5497.0
2017-04-13 14:40:00,174.1,174.21,174.08,174.12,11184.0,111.6619,111.7325,111.6491,111.6747,11184.0
2017-04-13 14:45:00,174.13,174.21,174.13,174.14,5111.0,111.6812,111.7325,111.6812,111.6876,5111.0
2017-04-13 14:50:00,174.13,174.17,173.94,173.94,9443.0,111.6812,111.7068,111.5593,111.5593,9443.0
2017-04-13 14:55:00,173.94,174.05,173.94,174.05,3435.0,111.5593,111.6299,111.5593,111.6299,3435.0
2017-04-13 15:00:00,174.04,174.18,174.03,174.16,6542.0,111.6234,111.7132,111.617,111.7004,6542.0
2017-04-13 15:05:00,174.14,174.14,174.06,174.08,7529.0,111.6876,111.6876,111.6363,111.6491,7529.0
2017-04-13 15:10:00,174.08,174.08,173.8,173.8,8071.0,111.6491,111.6491,111.4695,111.4695,8071.0
2017-04-13 15:15:00,173.79,173.94,173.76,173.94,7158.0,111.4631,111.5593,111.4439,111.5593,7158.0
2017-04-13 15:20:00,173.95,174.08,173.92,173.97,11502.0,111.5657,111.6491,111.5465,111.5785,11502.0
2017-04-13 15:25:00,173.97,174.03,173.94,173.94,11409.0,111.5785,111.617,111.5593,111.5593,11409.0
2017-04-13 15:30:00,173.94,174.05,173.8,173.8,14255.0,111.5593,111.6299,111.4695,111.4695,14255.0
2017-04-13 15:35:00,173.81,173.81,173.61,173.61,16392.0,111.4759,111.4759,111.3476,111.3476,16392.0
2017-04-13 15:40:00,173.63,173.71,173.59,173.67,9722.0,111.3605,111.4118,111.3348,111.3861,9722.0
2017-04-13 15:45:00,173.67,174.04,173.67,174.02,20974.0,111.3861,111.6234,111.3861,111.6106,20974.0
2017-04-13 15:50:00,173.99,174.03,173.85,173.9,20046.0,111.5914,111.617,111.5016,111.5336,20046.0
2017-04-13 15:55:00,173.9,173.92,173.77,173.81,69254.0,111.5336,111.5465,111.4503,111.4759,69254.0
2017-04-17 09:30:00,174.37,174.53,174.03,174.27,18262.0,111.8351,111.9377,111.617,111.771,18262.0
2017-04-17 09:35:00,174.07,175.06,174.04,175.0,28862.0,111.6427,112.2776,111.6234,112.2391,28862.0
2017-04-17 09:40:00,175.0,175.09,174.89,175.0,9350.0,112.2391,112.2969,112.1686,112.2391,9350.0
2017-04-17 09:45:00,174.95,175.13,174.92,175.12,16493.0,112.2071,112.3225,112.1878,112.3161,16493.0
2017-04-17 09:50:00,175.15,175.18,174.98,175.09,8751.0,112.3354,112.3546,112.2263,112.2969,8751.0
2017-04-17 09:55:00,174.99,175.22,174.97,175.16,14780.0,112.2327,112.3802,112.2199,112.3418,14780.0
2017-04-17 10:00:00,175.13,175.77,175.02,175.77,15195.0,112.3225,112.733,112.252,112.733,15195.0
2017-04-17 10:05:00,175.69,176.17,175.6,176.17,28156.0,112.6817,112.9895,112.624,112.9895,28156.0
2017-04-17 10:10:00,176.06,176.15,175.4,175.44,36646.0,112.919,112.9767,112.4957,112.5214,36646.0
2017-04-17 10:15:00,175.41,175.41,175.09,175.27,16513.0,112.5021,112.5021,112.2969,112.4123,16513.0
2017-04-17 10:20:00,175.22,175.5,175.18,175.47,10718.0,112.3802,112.5598,112.3546,112.5406,10718.0
2017-04-17 10:25:00,175.5,175.5,175.21,175.35,8594.0,112.5598,112.5598,112.3738,112.4636,8594.0
2017-04-17 10:30:00,175.36,175.4,174.98,174.98,21058.0,112.47,112.4957,112.2263,112.2263,21058.0
2017-04-17 10:35:00,174.94,175.1,174.83,174.97,5300.0,112.2007,112.3033,112.1301,112.2199,5300.0
2017-04-17 10:40:00,174.91,174.91,174.55,174.66,7723.0,112.1814,112.1814,111.9505,112.0211,7723.0
2017-04-17 10:45:00,174.73,174.81,174.65,174.8,3610.0,112.066,112.1173,112.0147,112.1109,3610.0
2017-04-17 10:50:00,174.77,174.93,174.72,174.93,5000.0,112.0916,112.1943,112.0596,112.1943,5000.0
2017-04-17 10:55:00,175.02,175.08,174.94,174.94,3274.0,112.252,112.2905,112.2007,112.2007,3274.0
2017-04-17 11:00:00,174.92,175.07,174.83,174.83,4869.0,112.1878,112.284,112.1301,112.1301,4869.0
2017-04-17 11:05:00,174.86,174.86,174.49,174.57,6301.0,112.1494,112.1494,111.9121,111.9634,6301.0
2017-04-17 11:10:00,174.55,174.77,174.52,174.77,2851.0,111.9505,112.0916,111.9313,112.0916,2851.0
2017-04-17 11:15:00,174.84,174.84,174.45,174.59,5979.0,112.1365,112.1365,111.8864,111.9762,5979.0
2017-04-17 11:20:00,174.56,174.83,174.56,174.73,12439.0,111.9569,112.1301,111.9569,112.066,12439.0
2017-04-17 11:25:00,174.77,174.92,174.76,174.78,10558.0,112.0916,112.1878,112.0852,112.098,10558.0
2017-04-17 11:30:00,174.79,174.83,174.6,174.6,7074.0,112.1045,112.1301,111.9826,111.9826,7074.0
2017-04-17 11:35:00,174.52,174.61,174.43,174.43,4796.0,111.9313,111.989,111.8736,111.8736,4796.0
2017-04-17 11:40:00,174.44,174.73,174.42,174.73,5011.0,111.88,112.066,111.8672,112.066,5011.0
2017-04-17 11:45:00,174.69,174.69,174.37,174.43,5952.0,112.0403,112.0403,111.8351,111.8736,5952.0
2017-04-17 11:50:00,174.45,174.5,174.28,174.28,3398.0,111.8864,111.9185,111.7774,111.7774,3398.0
2017-04-17 11:55:00,174.27,174.3,174.15,174.3,4045.0,111.771,111.7902,111.694,111.7902,4045.0
2017-04-17 12:00:00,174.38,174.38,174.23,174.23,3337.0,111.8415,111.8415,111.7453,111.7453,3337.0
2017-04-17 12:05:00,174.29,174.41,174.21,174.4,3694.0,111.7838,111.8607,111.7325,111.8543,3694.0
2017-04-17 12:10:00,174.38,174.54,174.34,174.54,8683.0,111.8415,111.9441,111.8158,111.9441,8683.0
2017-04-17 12:15:00,174.61,174.67,174.55,174.56,1533.0,111.989,112.0275,111.9505,111.9569,1533.0
2017-04-17 12:20:00,174.53,174.53,174.37,174.45,4776.0,111.9377,111.9377,111.8351,111.8864,4776.0
2017-04-17 12:25:00,174.46,174.51,174.41,174.49,3500.0,111.8928,111.9249,111.8607,111.9121,3500.0
2017-04-17 12:30:00,174.47,174.54,174.4,174.41,9927.0,111.8992,111.9441,111.8543,111.8607,9927.0
2017-04-17 12:35:00,174.38,174.58,174.38,174.43,5818.0,111.8415,111.9698,111.8415,111.8736,5818.0
2017-04-17 12:40:00,174.43,174.61,174.38,174.49,8036.0,111.8736,111.989,111.8415,111.9121,8036.0
2017-04-17 12:45:00,174.47,174.54,174.46,174.46,8371.0,111.8992,111.9441,111.8928,111.8928,8371.0
2017-04-17 12:50:00,174.44,174.47,174.32,174.39,6844.0,111.88,111.8992,111.803,111.8479,6844.0
2017-04-17 12:55:00,174.36,174.52,174.35,174.43,8356.0,111.8287,111.9313,111.8223,111.8736,8356.0
2017-04-17 13:00:00,174.4,174.45,174.34,174.45,3814.0,111.8543,111.8864,111.8158,111.8864,3814.0
2017-04-17 13:05:00,174.47,174.54,174.42,174.54,4916.0,111.8992,111.9441,111.8672,111.9441,4916.0
2017-04-17 13:10:00,174.56,174.56,174.41,174.43,8157.0,111.9569,111.9569,111.8607,111.8736,8157.0
2017-04-17 13:15:00,174.45,174.45,174.39,174.39,4125.0,111.8864,111.8864,111.8479,111.8479,4125.0
2017-04-17 13:20:00,174.4,174.52,174.39,174.46,5372.0,111.8543,111.9313,111.8479,111.8928,5372.0
2017-04-17 13:25:00,174.43,174.49,174.37,174.37,1600.0,111.8736,111.9121,111.8351,111.8351,1600.0
2017-04-17 13:30:00,174.37,174.37,174.19,174.22,4457.0,111.8351,111.8351,111.7196,111.7389,4457.0
2017-04-17 13:35:00,174.2,174.32,174.16,174.28,6293.0,111.7261,111.803,111.7004,111.7774,6293.0
2017-04-17 13:40:00,174.33,174.34,174.23,174.23,2640.0,111.8094,111.8158,111.7453,111.7453,2640.0
2017-04-17 13:45:00,174.22,174.31,174.18,174.24,17264.0,111.7389,111.7966,111.7132,111.7517,17264.0
2017-04-17 13:50:00,174.25,174.31,174.24,174.3,8701.0,111.7581,111.7966,111.7517,111.7902,8701.0
2017-04-17 13:55:00,174.31,174.34,174.19,174.19,2526.0,111.7966,111.8158,111.7196,111.7196,2526.0
2017-04-17 14:00:00,174.14,174.26,174.14,174.21,5928.0,111.6876,111.7645,111.6876,111.7325,5928.0
2017-04-17 14:05:00,174.22,174.26,174.16,174.17,5350.0,111.7389,111.7645,111.7004,111.7068,5350.0
2017-04-17 14:10:00,174.21,174.21,174.05,174.05,1994.0,111.7325,111.7325,111.6299,111.6299,1994.0
2017-04-17 14:15:00,174.07,174.17,174.05,174.08,9078.0,111.6427,111.7068,111.6299,111.6491,9078.0
2017-04-17 14:20:00,174.1,174.18,174.08,174.16,5793.0,111.6619,111.7132,111.6491,111.7004,5793.0
2017-04-17 14:25:00,174.13,174.18,174.13,174.18,1196.0,111.6812,111.7132,111.6812,111.7132,1196.0
2017-04-17 14:30:00,174.16,174.2,174.11,174.15,3987.0,111.7004,111.7261,111.6683,111.694,3987.0
2017-04-17 14:35:00,174.14,174.26,174.09,174.26,4700.0,111.6876,111.7645,111.6555,111.7645,4700.0
2017-04-17 14:40:00,174.24,174.39,174.24,174.32,6222.0,111.7517,111.8479,111.7517,111.803,6222.0
2017-04-17 14:45:00,174.32,174.34,174.12,174.15,6905.0,111.803,111.8158,111.6747,111.694,6905.0
2017-04-17 14:50:00,174.14,174.14,173.95,174.0,7947.0,111.6876,111.6876,111.5657,111.5978,7947.0
2017-04-17 14:55:00,174.0,174.01,173.83,173.9,3004.0,111.5978,111.6042,111.4888,111.5336,3004.0
2017-04-17 15:00:00,173.91,174.04,173.87,173.95,18601.0,111.5401,111.6234,111.5144,111.5657,18601.0
2017-04-17 15:05:00,173.97,174.04,173.91,174.0,8655.0,111.5785,111.6234,111.5401,111.5978,8655.0
2017-04-17 15:10:00,174.0,174.03,173.94,174.02,10555.0,111.5978,111.617,111.5593,111.6106,10555.0
2017-04-17 15:15:00,174.0,174.11,173.97,174.05,27695.0,111.5978,111.6683,111.5785,111.6299,27695.0
2017-04-17 15:20:00,174.07,174.17,174.05,174.13,10827.0,111.6427,111.7068,111.6299,111.6812,10827.0
2017-04-17 15:25:00,174.13,174.21,174.1,174.13,7200.0,111.6812,111.7325,111.6619,111.6812,7200.0
2017-04-17 15:30:00,174.15,174.18,174.08,174.15,11800.0,111.694,111.7132,111.6491,111.694,11800.0
2017-04-17 15:35:00,174.15,174.28,174.15,174.24,8187.0,111.694,111.7774,111.694,111.7517,8187.0
2017-04-17 15:40:00,174.25,174.34,174.17,174.18,18514.0,111.7581,111.8158,111.7068,111.7132,18514.0
2017-04-17 15:45:00,174.18,174.36,174.18,174.21,32314.0,111.7132,111.8287,111.7132,111.7325,32314.0
2017-04-17 15:50:00,174.22,174.28,174.21,174.26,18486.0,111.7389,111.7774,111.7325,111.7645,18486.0
2017-04-17 15:55:00,174.23,174.62,174.23,174.54,92602.0,111.7453,111.9954,111.7453,111.9441,92602.0
2017-04-18 09:30:00,173.87,174.46,173.74,173.88,20980.0,111.5144,111.8928,111.431,111.5208,20980.0
2017-04-18 09:35:00,174.01,174.26,173.78,174.14,12286.0,111.6042,111.7645,111.4567,111.6876,12286.0
2017-04-18 09:40:00,174.12,174.13,173.89,174.0,11578.0,111.6747,111.6812,111.5272,111.5978,11578.0
2017-04-18 09:45:00,174.03,174.05,173.87,174.02,10400.0,111.617,111.6299,111.5144,111.6106,10400.0
2017-04-18 09:50:00,174.02,174.27,174.02,174.24,15046.0,111.6106,111.771,111.6106,111.7517,15046.0
2017-04-18 09:55:00,174.29,174.35,173.95,173.95,7080.0,111.7838,111.8223,111.5657,111.5657,7080.0
2017-04-18 10:00:00,173.92,173.93,173.83,173.84,8793.0,111.5465,111.5529,111.4888,111.4952,8793.0
2017-04-18 10:05:00,173.88,174.27,173.85,174.16,7920.0,111.5208,111.771,111.5016,111.7004,7920.0
2017-04-18 10:10:00,174.21,174.25,173.85,174.05,15144.0,111.7325,111.7581,111.5016,111.6299,15144.0
2017-04-18 10:15:00,174.06,174.08,173.86,173.86,4339.0,111.6363,111.6491,111.508,111.508,4339.0
2017-04-18 10:20:00,173.86,173.93,173.73,173.78,9481.0,111.508,111.5529,111.4246,111.4567,9481.0
2017-04-18 10:25:00,173.79,173.81,173.62,173.65,11674.0,111.4631,111.4759,111.3541,111.3733,11674.0
2017-04-18 10:30:00,173.63,173.72,173.44,173.46,28413.0,111.3605,111.4182,111.2386,111.2514,28413.0
2017-04-18 10:35:00,173.51,173.54,173.39,173.54,6270.0,111.2835,111.3028,111.2065,111.3028,6270.0
2017-04-18 10:40:00,173.51,173.78,173.49,173.72,15002.0,111.2835,111.4567,111.2707,111.4182,15002.0
2017-04-18 10:45:00,173.71,173.78,173.5,173.57,47899.0,111.4118,111.4567,111.2771,111.322,47899.0
2017-04-18 10:50:00,173.54,173.67,173.5,173.53,29483.0,111.3028,111.3861,111.2771,111.2963,29483.0
2017-04-18 10:55:00,173.5,173.56,173.41,173.47,8900.0,111.2771,111.3156,111.2194,111.2579,8900.0
2017-04-18 11:00:00,173.49,173.56,173.44,173.52,24307.0,111.2707,111.3156,111.2386,111.2899,24307.0
2017-04-18 11:05:00,173.52,173.94,173.49,173.89,37480.0,111.2899,111.5593,111.2707,111.5272,37480.0
2017-04-18 11:10:00,173.89,173.89,173.68,173.76,25258.0,111.5272,111.5272,111.3925,111.4439,25258.0
2017-04-18 11:15:00,173.76,173.91,173.71,173.85,11693.0,111.4439,111.5401,111.4118,111.5016,11693.0
2017-04-18 11:20:00,173.88,174.29,173.84,174.26,18205.0,111.5208,111.7838,111.4952,111.7645,18205.0
2017-04-18 11:25:00,174.26,174.36,174.23,174.23,15965.0,111.7645,111.8287,111.7453,111.7453,15965.0
2017-04-18 11:30:00,174.28,174.36,174.05,174.22,16960.0,111.7774,111.8287,111.6299,111.7389,16960.0
2017-04-18 11:35:00,174.22,174.22,174.13,174.15,6173.0,111.7389,111.7389,111.6812,111.694,6173.0
2017-04-18 11:40:00,174.13,174.48,174.08,174.42,9621.0,111.6812,111.9056,111.6491,111.8672,9621.0
2017-04-18 11:45:00,174.47,174.57,174.45,174.47,8616.0,111.8992,111.9634,111.8864,111.8992,8616.0
2017-04-18 11:50:00,174.44,174.47,174.29,174.47,13714.0,111.88,111.8992,111.7838,111.8992,13714.0
2017-04-18 11:55:00,174.47,174.47,174.38,174.4,12102.0,111.8992,111.8992,111.8415,111.8543,12102.0
2017-04-18 12:00:00,174.4,174.42,174.21,174.34,10350.0,111.8543,111.8672,111.7325,111.8158,10350.0
2017-04-18 12:05:00,174.33,174.33,174.2,174.2,4872.0,111.8094,111.8094,111.7261,111.7261,4872.0
2017-04-18 12:10:00,174.19,174.19,173.98,174.08,3503.0,111.7196,111.7196,111.585,111.6491,3503.0
2017-04-18 12:15:00,174.08,174.1,173.98,174.1,9081.0,111.6491,111.6619,111.585,111.6619,9081.0
2017-04-18 12:20:00,174.09,174.27,174.05,174.21,20102.0,111.6555,111.771,111.6299,111.7325,20102.0
2017-04-18 12:25:00,174.22,174.25,174.18,174.25,2984.0,111.7389,111.7581,111.7132,111.7581,2984.0
2017-04-18 12:30:00,174.24,174.25,174.19,174.22,4802.0,111.7517,111.7581,111.7196,111.7389,4802.0
2017-04-18 12:35:00,174.21,174.23,174.12,174.12,4262.0,111.7325,111.7453,111.6747,111.6747,4262.0
2017-04-18 12:40:00,174.11,174.25,174.09,174.25,2800.0,111.6683,111.7581,111.6555,111.7581,2800.0
2017-04-18 12:45:00,174.24,174.3,174.18,174.21,3427.0,111.7517,111.7902,111.7132,111.7325,3427.0
2017-04-18 12:50:00,174.16,174.44,174.16,174.42,2100.0,111.7004,111.88,111.7004,111.8672,2100.0
2017-04-18 12:55:00,174.48,174.55,174.42,174.42,4248.0,111.9056,111.9505,111.8672,111.8672,4248.0
2017-04-18 13:00:00,174.54,174.54,174.44,174.44,4360.0,111.9441,111.9441,111.88,111.88,4360.0
2017-04-18 13:05:00,174.47,174.56,174.4,174.56,3286.0,111.8992,111.9569,111.8543,111.9569,3286.0
2017-04-18 13:10:00,174.51,174.56,174.48,174.56,2791.0,111.9249,111.9569,111.9056,111.9569,2791.0
2017-04-18 13:15:00,174.58,174.61,174.36,174.36,13545.0,111.9698,111.989,111.8287,111.8287,13545.0
2017-04-18 13:20:00,174.36,174.38,174.15,174.15,2940.0,111.8287,111.8415,111.694,111.694,2940.0
2017-04-18 13:25:00,174.13,174.27,174.08,174.14,7449.0,111.6812,111.771,111.6491,111.6876,7449.0
2017-04-18 13:30:00,174.19,174.22,174.15,174.19,1779.0,111.7196,111.7389,111.694,111.7196,1779.0
2017-04-18 13:35:00,174.22,174.28,174.15,174.2,3996.0,111.7389,111.7774,111.694,111.7261,3996.0
2017-04-18 13:40:00,174.2,174.3,174.17,174.21,7700.0,111.7261,111.7902,111.7068,111.7325,7700.0
2017-04-18 13:45:00,174.23,174.3,174.15,174.25,5015.0,111.7453,111.7902,111.694,111.7581,5015.0
2017-04-18 13:50:00,174.28,174.43,174.22,174.39,6754.0,111.7774,111.8736,111.7389,111.8479,6754.0
2017-04-18 13:55:00,174.37,174.44,174.33,174.38,5431.0,111.8351,111.88,111.8094,111.8415,5431.0
2017-04-18 14:00:00,174.36,174.37,174.21,174.31,4897.0,111.8287,111.8351,111.7325,111.7966,4897.0
2017-04-18 14:05:00,174.33,174.39,174.27,174.39,3472.0,111.8094,111.8479,111.771,111.8479,3472.0
2017-04-18 14:10:00,174.39,174.46,174.37,174.39,4961.0,111.8479,111.8928,111.8351,111.8479,4961.0
2017-04-18 14:15:00,174.43,174.5,174.29,174.5,6870.0,111.8736,111.9185,111.7838,111.9185,6870.0
2017-04-18 14:20:00,174.54,174.55,174.45,174.45,3659.0,111.9441,111.9505,111.8864,111.8864,3659.0
2017-04-18 14:25:00,174.5,174.56,174.45,174.54,6287.0,111.9185,111.9569,111.8864,111.9441,6287.0
2017-04-18 14:30:00,174.54,174.56,174.5,174.56,2699.0,111.9441,111.9569,111.9185,111.9569,2699.0
2017-04-18 14:35:00,174.55,174.55,174.36,174.49,6654.0,111.9505,111.9505,111.8287,111.9121,6654.0
2017-04-18 14:40:00,174.48,174.5,174.41,174.45,6830.0,111.9056,111.9185,111.8607,111.8864,6830.0
2017-04-18 14:45:00,174.48,174.52,174.33,174.52,4032.0,111.9056,111.9313,111.8094,111.9313,4032.0
2017-04-18 14:50:00,174.55,174.55,174.43,174.49,8399.0,111.9505,111.9505,111.8736,111.9121,8399.0
2017-04-18 14:55:00,174.51,174.51,174.32,174.39,5768.0,111.9249,111.9249,111.803,111.8479,5768.0
2017-04-18 15:00:00,174.4,174.49,174.35,174.44,5900.0,111.8543,111.9121,111.8223,111.88,5900.0
2017-04-18 15:05:00,174.42,174.64,174.42,174.6,4516.0,111.8672,112.0083,111.8672,111.9826,4516.0
2017-04-18 15:10:00,174.59,174.6,174.44,174.46,3185.0,111.9762,111.9826,111.88,111.8928,3185.0
2017-04-18 15:15:00,174.46,174.6,174.46,174.59,4831.0,111.8928,111.9826,111.8928,111.9762,4831.0
2017-04-18 15:20:00,174.65,174.65,174.5,174.61,9254.0,112.0147,112.0147,111.9185,111.989,9254.0
2017-04-18 15:25:00,174.6,174.62,174.51,174.53,6657.0,111.9826,111.9954,111.9249,111.9377,6657.0
2017-04-18 15:30:00,174.53,174.55,174.48,174.51,9712.0,111.9377,111.9505,111.9056,111.9249,9712.0
2017-04-18 15:35:00,174.51,174.55,174.46,174.46,8138.0,111.9249,111.9505,111.8928,111.8928,8138.0
2017-04-18 15:40:00,174.47,174.58,174.46,174.46,15800.0,111.8992,111.9698,111.8928,111.8928,15800.0
2017-04-18 15:45:00,174.46,174.65,174.46,174.65,34694.0,111.8928,112.0147,111.8928,112.0147,34694.0
2017-04-18 15:50:00,174.66,174.72,174.62,174.65,22393.0,112.0211,112.0596,111.9954,112.0147,22393.0
2017-04-18 15:55:00,174.65,174.83,174.65,174.69,52321.0,112.0147,112.1301,112.0147,112.0403,52321.0
2017-04-19 09:30:00,174.4,174.71,173.76,174.14,20962.0,111.8543,112.0532,111.4439,111.6876,20962.0
2017-04-19 09:35:00,174.1,174.14,173.9,174.11,14812.0,111.6619,111.6876,111.5336,111.6683,14812.0
2017-04-19 09:40:00,174.1,174.49,174.1,174.39,10186.0,111.6619,111.9121,111.6619,111.8479,10186.0
2017-04-19 09:45:00,174.28,174.46,174.13,174.13,7119.0,111.7774,111.8928,111.6812,111.6812,7119.0
2017-04-19 09:50:00,174.2,174.79,174.14,174.65,20791.0,111.7261,112.1045,111.6876,112.0147,20791.0
2017-04-19 09:55:00,174.65,174.81,174.5,174.81,11835.0,112.0147,112.1173,111.9185,112.1173,11835.0
2017-04-19 10:00:00,174.82,175.17,174.8,175.17,7878.0,112.1237,112.3482,112.1109,112.3482,7878.0
2017-04-19 10:05:00,175.11,175.19,175.01,175.19,8481.0,112.3097,112.361,112.2456,112.361,8481.0
2017-04-19 10:10:00,175.15,175.2,174.95,175.11,4800.0,112.3354,112.3674,112.2071,112.3097,4800.0
2017-04-19 10:15:00,175.17,175.3,174.96,174.96,6854.0,112.3482,112.4316,112.2135,112.2135,6854.0
2017-04-19 10:20:00,175.03,175.38,175.03,175.3,10249.0,112.2584,112.4829,112.2584,112.4316,10249.0
2017-04-19 10:25:00,175.25,175.65,175.25,175.65,5083.0,112.3995,112.656,112.3995,112.656,5083.0
2017-04-19 10:30:00,175.68,175.83,175.57,175.79,10393.0,112.6753,112.7715,112.6047,112.7458,10393.0
2017-04-19 10:35:00,175.75,175.81,175.52,175.64,12514.0,112.7202,112.7587,112.5727,112.6496,12514.0
2017-04-19 10:40:00,175.64,175.67,175.32,175.39,9399.0,112.6496,112.6689,112.4444,112.4893,9399.0
2017-04-19 10:45:00,175.38,175.55,175.24,175.26,13737.0,112.4829,112.5919,112.3931,112.4059,13737.0
2017-04-19 10:50:00,175.2,175.44,175.19,175.31,7064.0,112.3674,112.5214,112.361,112.438,7064.0
2017-04-19 10:55:00,175.27,175.44,175.15,175.29,10037.0,112.4123,112.5214,112.3354,112.4251,10037.0
2017-04-19 11:00:00,175.36,175.48,175.34,175.42,17000.0,112.47,112.547,112.4572,112.5085,17000.0
2017-04-19 11:05:00,175.37,175.42,175.0,175.1,7076.0,112.4765,112.5085,112.2391,112.3033,7076.0
2017-04-19 11:10:00,175.06,175.06,174.93,175.0,9568.0,112.2776,112.2776,112.1943,112.2391,9568.0
2017-04-19 11:15:00,174.97,175.01,174.79,174.95,12090.0,112.2199,112.2456,112.1045,112.2071,12090.0
2017-04-19 11:20:00,174.97,175.08,174.97,175.02,8470.0,112.2199,112.2905,112.2199,112.252,8470.0
2017-04-19 11:25:00,175.04,175.1,174.98,175.02,4624.0,112.2648,112.3033,112.2263,112.252,4624.0
2017-04-19 11:30:00,175.0,175.06,174.91,175.02,5959.0,112.2391,112.2776,112.1814,112.252,5959.0
2017-04-19 11:35:00,175.03,175.29,175.0,175.18,9628.0,112.2584,112.4251,112.2391,112.3546,9628.0
2017-04-19 11:40:00,175.18,175.23,175.05,175.05,2637.0,112.3546,112.3867,112.2712,112.2712,2637.0
2017-04-19 11:45:00,175.08,175.22,175.05,175.13,3564.0,112.2905,112.3802,112.2712,112.3225,3564.0
2017-04-19 11:50:00,175.09,175.12,174.91,174.98,4800.0,112.2969,112.3161,112.1814,112.2263,4800.0
2017-04-19 11:55:00,175.0,175.06,174.93,174.98,4800.0,112.2391,112.2776,112.1943,112.2263,4800.0
2017-04-19 12:00:00,174.99,175.0,174.81,174.99,7991.0,112.2327,112.2391,112.1173,112.2327,7991.0
2017-04-19 12:05:00,174.97,174.99,174.79,174.79,5404.0,112.2199,112.2327,112.1045,112.1045,5404.0
2017-04-19 12:10:00,174.75,174.89,174.74,174.89,4200.0,112.0788,112.1686,112.0724,112.1686,4200.0
2017-04-19 12:15:00,174.9,174.93,174.85,174.92,6770.0,112.175,112.1943,112.1429,112.1878,6770.0
2017-04-19 12:20:00,174.9,174.96,174.88,174.88,6000.0,112.175,112.2135,112.1622,112.1622,6000.0
2017-04-19 12:25:00,174.87,174.93,174.81,174.88,10914.0,112.1558,112.1943,112.1173,112.1622,10914.0
2017-04-19 12:30:00,174.9,175.04,174.9,174.94,4700.0,112.175,112.2648,112.175,112.2007,4700.0
2017-04-19 12:35:00,174.97,175.06,174.95,175.06,3370.0,112.2199,112.2776,112.2071,112.2776,3370.0
2017-04-19 12:40:00,175.09,175.09,174.83,174.87,8787.0,112.2969,112.2969,112.1301,112.1558,8787.0
2017-04-19 12:45:00,174.9,174.94,174.81,174.87,6102.0,112.175,112.2007,112.1173,112.1558,6102.0
2017-04-19 12:50:00,174.87,175.08,174.86,174.95,11227.0,112.1558,112.2905,112.1494,112.2071,11227.0
2017-04-19 12:55:00,174.97,175.03,174.9,174.97,2818.0,112.2199,112.2584,112.175,112.2199,2818.0
2017-04-19 13:00:00,174.9,174.9,174.69,174.77,3239.0,112.175,112.175,112.0403,112.0916,3239.0
2017-04-19 13:05:00,174.75,174.78,174.69,174.69,6556.0,112.0788,112.098,112.0403,112.0403,6556.0
2017-04-19 13:10:00,174.67,174.83,174.67,174.79,3591.0,112.0275,112.1301,112.0275,112.1045,3591.0
2017-04-19 13:15:00,174.78,174.78,174.68,174.75,2652.0,112.098,112.098,112.0339,112.0788,2652.0
2017-04-19 13:20:00,174.74,174.89,174.69,174.89,5941.0,112.0724,112.1686,112.0403,112.1686,5941.0
2017-04-19 13:25:00,174.89,174.91,174.8,174.8,4500.0,112.1686,112.1814,112.1109,112.1109,4500.0
2017-04-19 13:30:00,174.78,174.89,174.76,174.89,4700.0,112.098,112.1686,112.0852,112.1686,4700.0
2017-04-19 13:35:00,174.9,174.92,174.86,174.92,2420.0,112.175,112.1878,112.1494,112.1878,2420.0
2017-04-19 13:40:00,174.9,174.9,174.74,174.81,8362.0,112.175,112.175,112.0724,112.1173,8362.0
2017-04-19 13:45:00,174.79,174.95,174.79,174.95,3973.0,112.1045,112.2071,112.1045,112.2071,3973.0
2017-04-19 13:50:00,174.94,175.14,174.94,175.14,3005.0,112.2007,112.3289,112.2007,112.3289,3005.0
2017-04-19 13:55:00,175.07,175.1,174.96,174.96,7806.0,112.284,112.3033,112.2135,112.2135,7806.0
2017-04-19 14:00:00,174.93,175.04,174.93,174.99,5861.0,112.1943,112.2648,112.1943,112.2327,5861.0
2017-04-19 14:05:00,174.99,175.02,174.91,174.95,5925.0,112.2327,112.252,112.1814,112.2071,5925.0
2017-04-19 14:10:00,174.96,175.02,174.96,175.0,2208.0,112.2135,112.252,112.2135,112.2391,2208.0
2017-04-19 14:15:00,175.01,175.05,174.95,175.04,6512.0,112.2456,112.2712,112.2071,112.2648,6512.0
2017-04-19 14:20:00,175.03,175.16,174.98,174.98,6168.0,112.2584,112.3418,112.2263,112.2263,6168.0
2017-04-19 14:25:00,174.98,175.06,174.98,175.05,4476.0,112.2263,112.2776,112.2263,112.2712,4476.0
2017-04-19 14:30:00,175.03,175.03,174.75,174.75,8817.0,112.2584,112.2584,112.0788,112.0788,8817.0
2017-04-19 14:35:00,174.75,174.78,174.71,174.73,4300.0,112.0788,112.098,112.0532,112.066,4300.0
2017-04-19 14:40:00,174.75,174.76,174.61,174.7,19222.0,112.0788,112.0852,111.989,112.0467,19222.0
2017-04-19 14:45:00,174.67,174.7,174.62,174.63,7202.0,112.0275,112.0467,111.9954,112.0018,7202.0
2017-04-19 14:50:00,174.63,174.63,174.35,174.43,18933.0,112.0018,112.0018,111.8223,111.8736,18933.0
2017-04-19 14:55:00,174.46,174.47,174.41,174.43,8657.0,111.8928,111.8992,111.8607,111.8736,8657.0
2017-04-19 15:00:00,174.43,174.6,174.37,174.59,17955.0,111.8736,111.9826,111.8351,111.9762,17955.0
2017-04-19 15:05:00,174.61,174.68,174.49,174.61,15793.0,111.989,112.0339,111.9121,111.989,15793.0
2017-04-19 15:10:00,174.64,174.66,174.5,174.5,11224.0,112.0083,112.0211,111.9185,111.9185,11224.0
2017-04-19 15:15:00,174.5,174.66,174.44,174.66,11297.0,111.9185,112.0211,111.88,112.0211,11297.0
2017-04-19 15:20:00,174.65,174.68,174.55,174.57,15046.0,112.0147,112.0339,111.9505,111.9634,15046.0
2017-04-19 15:25:00,174.59,174.59,174.36,174.36,12201.0,111.9762,111.9762,111.8287,111.8287,12201.0
2017-04-19 15:30:00,174.36,174.42,174.24,174.34,37925.0,111.8287,111.8672,111.7517,111.8158,37925.0
2017-04-19 15:35:00,174.34,174.51,174.34,174.45,18306.0,111.8158,111.9249,111.8158,111.8864,18306.0
2017-04-19 15:40:00,174.43,174.47,174.37,174.37,17244.0,111.8736,111.8992,111.8351,111.8351,17244.0
2017-04-19 15:45:00,174.35,174.44,174.23,174.29,37645.0,111.8223,111.88,111.7453,111.7838,37645.0
2017-04-19 15:50:00,174.29,174.46,174.29,174.44,34340.0,111.7838,111.8928,111.7838,111.88,34340.0
2017-04-19 15:55:00,174.44,174.5,174.31,174.4,77706.0,111.88,111.9185,111.7966,111.8543,77706.0
2017-04-20 09:30:00,174.76,174.88,174.08,174.24,18502.0,112.0852,112.1622,111.6491,111.7517,18502.0
2017-04-20 09:35:00,174.16,174.53,173.63,173.63,5772.0,111.7004,111.9377,111.3605,111.3605,5772.0
2017-04-20 09:40:00,173.77,173.96,173.68,173.68,4607.0,111.4503,111.5721,111.3925,111.3925,4607.0
2017-04-20 09:45:00,173.65,173.81,173.35,173.4,25380.0,111.3733,111.4759,111.1809,111.213,25380.0
2017-04-20 09:50:00,173.51,173.63,173.3,173.45,8271.0,111.2835,111.3605,111.1488,111.245,8271.0
2017-04-20 09:55:00,173.44,173.44,173.13,173.19,8992.0,111.2386,111.2386,111.0398,111.0783,8992.0
2017-04-20 10:00:00,173.24,173.53,173.22,173.47,4161.0,111.1103,111.2963,111.0975,111.2579,4161.0
2017-04-20 10:05:00,173.55,174.14,173.53,174.07,12658.0,111.3092,111.6876,111.2963,111.6427,12658.0
2017-04-20 10:10:00,174.01,174.56,174.01,174.29,10798.0,111.6042,111.9569,111.6042,111.7838,10798.0
2017-04-20 10:15:00,174.28,174.31,174.04,174.13,3600.0,111.7774,111.7966,111.6234,111.6812,3600.0
2017-04-20 10:20:00,174.12,174.18,173.95,174.14,5014.0,111.6747,111.7132,111.5657,111.6876,5014.0
2017-04-20 10:25:00,174.02,174.26,173.98,174.13,7787.0,111.6106,111.7645,111.585,111.6812,7787.0
2017-04-20 10:30:00,174.23,174.25,173.72,173.81,5008.0,111.7453,111.7581,111.4182,111.4759,5008.0
2017-04-20 10:35:00,173.86,173.86,173.54,173.55,3677.0,111.508,111.508,111.3028,111.3092,3677.0
2017-04-20 10:40:00,173.59,173.71,173.57,173.66,7910.0,111.3348,111.4118,111.322,111.3797,7910.0
2017-04-20 10:45:00,173.71,173.87,173.71,173.87,12086.0,111.4118,111.5144,111.4118,111.5144,12086.0
2017-04-20 10:50:00,173.8,173.94,173.77,173.89,5170.0,111.4695,111.5593,111.4503,111.5272,5170.0
2017-04-20 10:55:00,173.87,173.99,173.87,173.9,3035.0,111.5144,111.5914,111.5144,111.5336,3035.0
2017-04-20 11:00:00,173.93,173.99,173.7,173.7,5649.0,111.5529,111.5914,111.4054,111.4054,5649.0
2017-04-20 11:05:00,173.71,173.88,173.71,173.77,8707.0,111.4118,111.5208,111.4118,111.4503,8707.0
2017-04-20 11:10:00,173.77,173.88,173.72,173.88,5250.0,111.4503,111.5208,111.4182,111.5208,5250.0
2017-04-20 11:15:00,173.88,173.94,173.76,173.79,7021.0,111.5208,111.5593,111.4439,111.4631,7021.0
2017-04-20 11:20:00,173.78,173.84,173.63,173.63,3305.0,111.4567,111.4952,111.3605,111.3605,3305.0
2017-04-20 11:25:00,173.61,173.79,173.6,173.77,4894.0,111.3476,111.4631,111.3412,111.4503,4894.0
2017-04-20 11:30:00,173.76,173.98,173.74,173.97,5506.0,111.4439,111.585,111.431,111.5785,5506.0
2017-04-20 11:35:00,173.96,174.14,173.96,174.14,9792.0,111.5721,111.6876,111.5721,111.6876,9792.0
2017-04-20 11:40:00,174.13,174.14,173.94,174.07,7294.0,111.6812,111.6876,111.5593,111.6427,7294.0
2017-04-20 11:45:00,174.09,174.51,174.09,174.5,9774.0,111.6555,111.9249,111.6555,111.9185,9774.0
2017-04-20 11:50:00,174.38,174.47,174.37,174.41,2100.0,111.8415,111.8992,111.8351,111.8607,2100.0
2017-04-20 11:55:00,174.46,174.63,174.46,174.54,7574.0,111.8928,112.0018,111.8928,111.9441,7574.0
2017-04-20 12:00:00,174.54,174.79,174.54,174.68,4646.0,111.9441,112.1045,111.9441,112.0339,4646.0
2017-04-20 12:05:00,174.71,174.97,174.71,174.8,8219.0,112.0532,112.2199,112.0532,112.1109,8219.0
2017-04-20 12:10:00,174.8,174.8,174.61,174.65,4200.0,112.1109,112.1109,111.989,112.0147,4200.0
2017-04-20 12:15:00,174.67,174.74,174.65,174.65,2250.0,112.0275,112.0724,112.0147,112.0147,2250.0
2017-04-20 12:20:00,174.64,174.67,174.55,174.55,3643.0,112.0083,112.0275,111.9505,111.9505,3643.0
2017-04-20 12:25:00,174.54,174.54,174.44,174.47,2100.0,111.9441,111.9441,111.88,111.8992,2100.0
2017-04-20 12:30:00,174.45,174.53,174.38,174.45,15485.0,111.8864,111.9377,111.8415,111.8864,15485.0
2017-04-20 12:35:00,174.38,174.45,174.31,174.38,2884.0,111.8415,111.8864,111.7966,111.8415,2884.0
2017-04-20 12:40:00,174.35,174.46,174.33,174.46,4600.0,111.8223,111.8928,111.8094,111.8928,4600.0
2017-04-20 12:45:00,174.36,174.46,174.32,174.35,3650.0,111.8287,111.8928,111.803,111.8223,3650.0
2017-04-20 12:50:00,174.38,174.43,174.22,174.22,7544.0,111.8415,111.8736,111.7389,111.7389,7544.0
2017-04-20 12:55:00,174.21,174.33,174.17,174.3,3100.0,111.7325,111.8094,111.7068,111.7902,3100.0
2017-04-20 13:00:00,174.28,174.47,174.28,174.36,4000.0,111.7774,111.8992,111.7774,111.8287,4000.0
2017-04-20 13:05:00,174.39,174.48,174.36,174.41,6285.0,111.8479,111.9056,111.8287,111.8607,6285.0
2017-04-20 13:10:00,174.41,174.5,174.39,174.48,5855.0,111.8607,111.9185,111.8479,111.9056,5855.0
2017-04-20 13:15:00,174.5,174.58,174.5,174.52,6000.0,111.9185,111.9698,111.9185,111.9313,6000.0
2017-04-20 13:20:00,174.6,174.69,174.57,174.69,4400.0,111.9826,112.0403,111.9634,112.0403,4400.0
2017-04-20 13:25:00,174.7,174.79,174.65,174.78,4815.0,112.0467,112.1045,112.0147,112.098,4815.0
2017-04-20 13:30:00,174.81,174.88,174.79,174.85,4000.0,112.1173,112.1622,112.1045,112.1429,4000.0
2017-04-20 13:35:00,174.86,174.93,174.72,174.75,7484.0,112.1494,112.1943,112.0596,112.0788,7484.0
2017-04-20 13:40:00,174.77,174.87,174.73,174.73,4562.0,112.0916,112.1558,112.066,112.066,4562.0
2017-04-20 13:45:00,174.72,174.77,174.62,174.75,4450.0,112.0596,112.0916,111.9954,112.0788,4450.0
2017-04-20 13:50:00,174.71,174.76,174.63,174.71,2778.0,112.0532,112.0852,112.0018,112.0532,2778.0
2017-04-20 13:55:00,174.75,174.81,174.66,174.73,7566.0,112.0788,112.1173,112.0211,112.066,7566.0
2017-04-20 14:00:00,174.7,174.77,174.61,174.62,15612.0,112.0467,112.0916,111.989,111.9954,15612.0
2017-04-20 14:05:00,174.57,174.63,174.49,174.53,4000.0,111.9634,112.0018,111.9121,111.9377,4000.0
2017-04-20 14:10:00,174.58,174.78,174.56,174.69,6957.0,111.9698,112.098,111.9569,112.0403,6957.0
2017-04-20 14:15:00,174.68,174.8,174.67,174.77,4499.0,112.0339,112.1109,112.0275,112.0916,4499.0
2017-04-20 14:20:00,174.76,174.89,174.73,174.83,11746.0,112.0852,112.1686,112.066,112.1301,11746.0
2017-04-20 14:25:00,174.83,174.88,174.72,174.76,7150.0,112.1301,112.1622,112.0596,112.0852,7150.0
2017-04-20 14:30:00,174.76,174.8,174.71,174.8,4921.0,112.0852,112.1109,112.0532,112.1109,4921.0
2017-04-20 14:35:00,174.77,174.83,174.63,174.67,8795.0,112.0916,112.1301,112.0018,112.0275,8795.0
2017-04-20 14:40:00,174.66,174.69,174.38,174.43,10085.0,112.0211,112.0403,111.8415,111.8736,10085.0
2017-04-20 14:45:00,174.42,174.49,174.37,174.37,9100.0,111.8672,111.9121,111.8351,111.8351,9100.0
2017-04-20 14:50:00,174.39,174.49,174.37,174.4,7387.0,111.8479,111.9121,111.8351,111.8543,7387.0
2017-04-20 14:55:00,174.41,174.43,174.21,174.25,9610.0,111.8607,111.8736,111.7325,111.7581,9610.0
2017-04-20 15:00:00,174.23,174.23,174.12,174.21,6000.0,111.7453,111.7453,111.6747,111.7325,6000.0
2017-04-20 15:05:00,174.21,174.24,174.16,174.22,11736.0,111.7325,111.7517,111.7004,111.7389,11736.0
2017-04-20 15:10:00,174.2,174.43,174.19,174.34,11867.0,111.7261,111.8736,111.7196,111.8158,11867.0
2017-04-20 15:15:00,174.35,174.4,174.12,174.17,11506.0,111.8223,111.8543,111.6747,111.7068,11506.0
2017-04-20 15:20:00,174.21,174.28,174.15,174.25,8826.0,111.7325,111.7774,111.694,111.7581,8826.0
2017-04-20 15:25:00,174.22,174.4,174.19,174.4,7847.0,111.7389,111.8543,111.7196,111.8543,7847.0
2017-04-20 15:30:00,174.39,174.61,174.38,174.58,15283.0,111.8479,111.989,111.8415,111.9698,15283.0
2017-04-20 15:35:00,174.56,174.76,174.52,174.71,17768.0,111.9569,112.0852,111.9313,112.0532,17768.0
2017-04-20 15:40:00,174.7,174.72,174.57,174.58,21852.0,112.0467,112.0596,111.9634,111.9698,21852.0
2017-04-20 15:45:00,174.57,174.73,174.57,174.71,19236.0,111.9634,112.066,111.9634,112.0532,19236.0
2017-04-20 15:50:00,174.71,174.87,174.69,174.87,31905.0,112.0532,112.1558,112.0403,112.1558,31905.0
2017-04-20 15:55:00,174.87,174.88,174.67,174.67,106357.0,112.1558,112.1622,112.0275,112.0275,106357.0
2017-04-21 09:30:00,174.6,174.61,174.34,174.49,88624.0,111.9826,111.989,111.8158,111.9121,88624.0
2017-04-21 09:35:00,174.44,174.87,174.44,174.64,16141.0,111.88,112.1558,111.88,112.0083,16141.0
2017-04-21 09:40:00,174.72,174.98,174.36,174.46,13206.0,112.0596,112.2263,111.8287,111.8928,13206.0
2017-04-21 09:45:00,174.46,174.69,174.37,174.64,8263.0,111.8928,112.0403,111.8351,112.0083,8263.0
2017-04-21 09:50:00,174.56,174.74,174.31,174.31,9495.0,111.9569,112.0724,111.7966,111.7966,9495.0
2017-04-21 09:55:00,174.41,174.47,174.09,174.09,7022.0,111.8607,111.8992,111.6555,111.6555,7022.0
2017-04-21 10:00:00,174.03,174.05,173.77,173.78,4769.0,111.617,111.6299,111.4503,111.4567,4769.0
2017-04-21 10:05:00,173.85,173.99,173.8,173.82,7871.0,111.5016,111.5914,111.4695,111.4823,7871.0
2017-04-21 10:10:00,173.87,173.89,173.72,173.77,5300.0,111.5144,111.5272,111.4182,111.4503,5300.0
2017-04-21 10:15:00,173.77,173.79,173.37,173.37,9165.0,111.4503,111.4631,111.1937,111.1937,9165.0
2017-04-21 10:20:00,173.37,173.37,172.62,172.83,70090.0,111.1937,111.1937,110.7127,110.8474,70090.0
2017-04-21 10:25:00,172.9,172.92,172.38,172.38,42111.0,110.8923,110.9051,110.5588,110.5588,42111.0
2017-04-21 10:30:00,172.36,172.41,171.73,172.14,70037.0,110.5459,110.578,110.1419,110.4048,70037.0
2017-04-21 10:35:00,172.1,172.65,172.1,172.54,25795.0,110.3792,110.7319,110.3792,110.6614,25795.0
2017-04-21 10:40:00,172.59,172.9,172.52,172.55,36865.0,110.6935,110.8923,110.6486,110.6678,36865.0
2017-04-21 10:45:00,172.52,172.57,172.34,172.37,17407.0,110.6486,110.6806,110.5331,110.5524,17407.0
2017-04-21 10:50:00,172.38,172.57,172.35,172.57,4800.0,110.5588,110.6806,110.5395,110.6806,4800.0
2017-04-21 10:55:00,172.53,172.73,172.49,172.64,6793.0,110.655,110.7832,110.6293,110.7255,6793.0
2017-04-21 11:00:00,172.62,172.62,172.44,172.44,6675.0,110.7127,110.7127,110.5973,110.5973,6675.0
2017-04-21 11:05:00,172.42,172.48,172.3,172.41,8508.0,110.5844,110.6229,110.5075,110.578,8508.0
2017-04-21 11:10:00,172.45,172.47,172.33,172.39,3444.0,110.6037,110.6165,110.5267,110.5652,3444.0
2017-04-21 11:15:00,172.41,172.41,172.02,172.06,32993.0,110.578,110.578,110.3279,110.3535,32993.0
2017-04-21 11:20:00,172.07,172.41,172.07,172.41,16882.0,110.3599,110.578,110.3599,110.578,16882.0
2017-04-21 11:25:00,172.41,172.41,172.27,172.36,11367.0,110.578,110.578,110.4882,110.5459,11367.0
2017-04-21 11:30:00,172.34,172.44,172.23,172.44,9553.0,110.5331,110.5973,110.4626,110.5973,9553.0
2017-04-21 11:35:00,172.45,172.45,172.26,172.33,6517.0,110.6037,110.6037,110.4818,110.5267,6517.0
2017-04-21 11:40:00,172.33,172.33,172.15,172.2,13164.0,110.5267,110.5267,110.4113,110.4433,13164.0
2017-04-21 11:45:00,172.21,172.21,172.0,172.06,26692.0,110.4497,110.4497,110.315,110.3535,26692.0
2017-04-21 11:50:00,172.09,172.15,172.01,172.05,6084.0,110.3728,110.4113,110.3215,110.3471,6084.0
2017-04-21 11:55:00,172.07,172.14,172.04,172.06,5064.0,110.3599,110.4048,110.3407,110.3535,5064.0
2017-04-21 12:00:00,172.03,172.04,171.89,171.89,6333.0,110.3343,110.3407,110.2445,110.2445,6333.0
2017-04-21 12:05:00,171.88,171.88,171.62,171.63,4874.0,110.2381,110.2381,110.0713,110.0777,4874.0
2017-04-21 12:10:00,171.65,171.75,171.5,171.58,9101.0,110.0906,110.1547,109.9944,110.0457,9101.0
2017-04-21 12:15:00,171.59,171.62,171.39,171.39,12002.0,110.0521,110.0713,109.9238,109.9238,12002.0
2017-04-21 12:20:00,171.39,171.47,171.3,171.33,74030.0,109.9238,109.9751,109.8661,109.8853,74030.0
2017-04-21 12:25:00,171.31,171.73,171.31,171.63,15027.0,109.8725,110.1419,109.8725,110.0777,15027.0
2017-04-21 12:30:00,171.64,172.01,171.63,172.01,11244.0,110.0842,110.3215,110.0777,110.3215,11244.0
2017-04-21 12:35:00,172.01,172.01,171.8,171.96,3984.0,110.3215,110.3215,110.1868,110.2894,3984.0
2017-04-21 12:40:00,171.94,172.04,171.92,171.96,2671.0,110.2766,110.3407,110.2637,110.2894,2671.0
2017-04-21 12:45:00,171.95,171.95,171.75,171.76,8057.0,110.283,110.283,110.1547,110.1611,8057.0
2017-04-21 12:50:00,171.8,171.91,171.77,171.83,8520.0,110.1868,110.2573,110.1675,110.206,8520.0
2017-04-21 12:55:00,171.8,171.83,171.67,171.8,10149.0,110.1868,110.206,110.1034,110.1868,10149.0
2017-04-21 13:00:00,171.79,171.85,171.79,171.84,7930.0,110.1804,110.2188,110.1804,110.2124,7930.0
2017-04-21 13:05:00,171.84,171.89,171.78,171.82,7649.0,110.2124,110.2445,110.1739,110.1996,7649.0
2017-04-21 13:10:00,171.8,171.8,171.55,171.68,18388.0,110.1868,110.1868,110.0264,110.1098,18388.0
2017-04-21 13:15:00,171.7,171.84,171.69,171.81,6898.0,110.1226,110.2124,110.1162,110.1932,6898.0
2017-04-21 13:20:00,171.81,171.84,171.77,171.78,6078.0,110.1932,110.2124,110.1675,110.1739,6078.0
2017-04-21 13:25:00,171.78,171.92,171.77,171.9,7425.0,110.1739,110.2637,110.1675,110.2509,7425.0
2017-04-21 13:30:00,171.88,172.03,171.83,172.03,3835.0,110.2381,110.3343,110.206,110.3343,3835.0
2017-04-21 13:35:00,172.04,172.08,171.87,171.98,6454.0,110.3407,110.3664,110.2317,110.3022,6454.0
2017-04-21 13:40:00,171.97,172.01,171.86,172.0,7237.0,110.2958,110.3215,110.2253,110.315,7237.0
2017-04-21 13:45:00,172.0,172.04,171.92,172.04,4500.0,110.315,110.3407,110.2637,110.3407,4500.0
2017-04-21 13:50:00,172.02,172.02,171.94,172.0,8172.0,110.3279,110.3279,110.2766,110.315,8172.0
2017-04-21 13:55:00,172.01,172.23,172.01,172.2,4446.0,110.3215,110.4626,110.3215,110.4433,4446.0
2017-04-21 14:00:00,172.21,172.22,172.1,172.1,4772.0,110.4497,110.4562,110.3792,110.3792,4772.0
2017-04-21 14:05:00,172.09,172.18,172.07,172.18,3691.0,110.3728,110.4305,110.3599,110.4305,3691.0
2017-04-21 14:10:00,172.16,172.16,171.86,171.9,12035.0,110.4177,110.4177,110.2253,110.2509,12035.0
2017-04-21 14:15:00,171.93,171.99,171.89,171.96,9093.0,110.2702,110.3086,110.2445,110.2894,9093.0
2017-04-21 14:20:00,171.95,172.23,171.91,172.23,6642.0,110.283,110.4626,110.2573,110.4626,6642.0
2017-04-21 14:25:00,172.22,172.32,172.17,172.2,4300.0,110.4562,110.5203,110.4241,110.4433,4300.0
2017-04-21 14:30:00,172.19,172.29,172.16,172.28,8154.0,110.4369,110.501,110.4177,110.4946,8154.0
2017-04-21 14:35:00,172.3,172.3,172.2,172.2,4879.0,110.5075,110.5075,110.4433,110.4433,4879.0
2017-04-21 14:40:00,172.24,172.3,172.16,172.19,10900.0,110.469,110.5075,110.4177,110.4369,10900.0
2017-04-21 14:45:00,172.15,172.31,172.15,172.2,5931.0,110.4113,110.5139,110.4113,110.4433,5931.0
2017-04-21 14:50:00,172.2,172.2,172.03,172.03,5532.0,110.4433,110.4433,110.3343,110.3343,5532.0
2017-04-21 14:55:00,172.01,172.03,171.8,171.8,7943.0,110.3215,110.3343,110.1868,110.1868,7943.0
2017-04-21 15:00:00,171.84,171.93,171.77,171.87,24208.0,110.2124,110.2702,110.1675,110.2317,24208.0
2017-04-21 15:05:00,171.9,171.93,171.72,171.78,7400.0,110.2509,110.2702,110.1355,110.1739,7400.0
2017-04-21 15:10:00,171.77,171.85,171.72,171.74,17151.0,110.1675,110.2188,110.1355,110.1483,17151.0
2017-04-21 15:15:00,171.78,171.91,171.74,171.87,9196.0,110.1739,110.2573,110.1483,110.2317,9196.0
2017-04-21 15:20:00,171.86,171.97,171.84,171.91,12096.0,110.2253,110.2958,110.2124,110.2573,12096.0
2017-04-21 15:25:00,171.91,172.03,171.89,172.02,13731.0,110.2573,110.3343,110.2445,110.3279,13731.0
2017-04-21 15:30:00,172.0,172.0,171.8,171.84,11872.0,110.315,110.315,110.1868,110.2124,11872.0
2017-04-21 15:35:00,171.84,172.11,171.83,172.11,26814.0,110.2124,110.3856,110.206,110.3856,26814.0
2017-04-21 15:40:00,172.1,172.35,172.09,172.27,21682.0,110.3792,110.5395,110.3728,110.4882,21682.0
2017-04-21 15:45:00,172.22,172.26,172.11,172.15,31031.0,110.4562,110.4818,110.3856,110.4113,31031.0
2017-04-21 15:50:00,172.15,172.26,172.13,172.26,29591.0,110.4113,110.4818,110.3984,110.4818,29591.0
2017-04-21 15:55:00,172.3,172.32,171.93,172.0,105984.0,110.5075,110.5203,110.2702,110.315,105984.0
2017-04-24 09:30:00,173.02,173.16,171.8,171.8,22394.0,110.9692,111.059,110.1868,110.1868,22394.0
2017-04-24 09:35:00,171.86,171.86,170.69,171.0,20014.0,110.2253,110.2253,109.4749,109.6737,20014.0
2017-04-24 09:40:00,170.91,171.0,170.08,170.08,12155.0,109.616,109.6737,109.0836,109.0836,12155.0
2017-04-24 09:45:00,170.08,170.23,169.31,169.39,36177.0,109.0836,109.1798,108.5898,108.6411,36177.0
2017-04-24 09:50:00,169.39,169.43,169.04,169.27,22043.0,108.6411,108.6667,108.4166,108.5641,22043.0
2017-04-24 09:55:00,169.33,169.34,168.8,168.94,18619.0,108.6026,108.609,108.2627,108.3525,18619.0
2017-04-24 10:00:00,168.93,168.95,168.67,168.87,27773.0,108.3461,108.3589,108.1793,108.3076,27773.0
2017-04-24 10:05:00,168.8,168.9,168.28,168.33,19787.0,108.2627,108.3268,107.9292,107.9612,19787.0
2017-04-24 10:10:00,168.35,168.44,168.09,168.18,21213.0,107.9741,108.0318,107.8073,107.865,21213.0
2017-04-24 10:15:00,168.22,168.22,167.85,167.94,20739.0,107.8907,107.8907,107.6534,107.7111,20739.0
2017-04-24 10:20:00,167.91,168.25,167.91,168.15,24145.0,107.6919,107.9099,107.6919,107.8458,24145.0
2017-04-24 10:25:00,168.1,168.13,167.54,167.55,16186.0,107.8137,107.833,107.4546,107.461,16186.0
2017-04-24 10:30:00,167.58,168.0,167.55,167.82,23074.0,107.4802,107.7496,107.461,107.6341,23074.0
2017-04-24 10:35:00,167.84,168.1,167.83,168.07,18928.0,107.647,107.8137,107.6406,107.7945,18928.0
2017-04-24 10:40:00,168.07,168.07,167.78,167.95,33421.0,107.7945,107.7945,107.6085,107.7175,33421.0
2017-04-24 10:45:00,167.95,168.18,167.9,168.12,19703.0,107.7175,107.865,107.6854,107.8265,19703.0
2017-04-24 10:50:00,168.12,168.54,168.12,168.43,15521.0,107.8265,108.0959,107.8265,108.0254,15521.0
2017-04-24 10:55:00,168.52,168.62,168.38,168.41,14173.0,108.0831,108.1472,107.9933,108.0125,14173.0
2017-04-24 11:00:00,168.41,168.64,168.39,168.64,28816.0,108.0125,108.1601,107.9997,108.1601,28816.0
2017-04-24 11:05:00,168.63,168.83,168.63,168.74,15794.0,108.1536,108.2819,108.1536,108.2242,15794.0
2017-04-24 11:10:00,168.74,168.86,168.74,168.83,14227.0,108.2242,108.3012,108.2242,108.2819,14227.0
2017-04-24 11:15:00,168.81,168.85,168.61,168.71,14662.0,108.2691,108.2947,108.1408,108.205,14662.0
2017-04-24 11:20:00,168.69,168.94,168.68,168.9,12635.0,108.1921,108.3525,108.1857,108.3268,12635.0
2017-04-24 11:25:00,168.88,168.94,168.74,168.91,10041.0,108.314,108.3525,108.2242,108.3332,10041.0
2017-04-24 11:30:00,168.89,169.08,168.88,168.91,15942.0,108.3204,108.4423,108.314,108.3332,15942.0
2017-04-24 11:35:00,168.88,169.1,168.88,168.97,6604.0,108.314,108.4551,108.314,108.3717,6604.0
2017-04-24 11:40:00,168.98,169.07,168.9,168.9,15257.0,108.3781,108.4358,108.3268,108.3268,15257.0
2017-04-24 11:45:00,168.9,169.06,168.86,168.99,12023.0,108.3268,108.4294,108.3012,108.3845,12023.0
2017-04-24 11:50:00,168.98,169.11,168.9,169.08,19322.0,108.3781,108.4615,108.3268,108.4423,19322.0
2017-04-24 11:55:00,169.06,169.08,168.97,169.02,34674.0,108.4294,108.4423,108.3717,108.4038,34674.0
2017-04-24 12:00:00,169.05,169.05,168.91,168.95,7598.0,108.423,108.423,108.3332,108.3589,7598.0
2017-04-24 12:05:00,168.94,169.01,168.75,168.92,30918.0,108.3525,108.3974,108.2306,108.3396,30918.0
2017-04-24 12:10:00,168.9,169.03,168.85,168.89,13690.0,108.3268,108.4102,108.2947,108.3204,13690.0
2017-04-24 12:15:00,168.92,168.93,168.85,168.92,29222.0,108.3396,108.3461,108.2947,108.3396,29222.0
2017-04-24 12:20:00,168.93,168.95,168.73,168.8,80290.0,108.3461,108.3589,108.2178,108.2627,80290.0
2017-04-24 12:25:00,168.82,169.01,168.79,169.01,9326.0,108.2755,108.3974,108.2563,108.3974,9326.0
2017-04-24 12:30:00,169.04,169.2,169.04,169.11,9669.0,108.4166,108.5192,108.4166,108.4615,9669.0
2017-04-24 12:35:00,169.09,169.15,168.98,168.98,6801.0,108.4487,108.4872,108.3781,108.3781,6801.0
2017-04-24 12:40:00,168.96,169.04,168.91,169.04,11661.0,108.3653,108.4166,108.3332,108.4166,11661.0
2017-04-24 12:45:00,169.05,169.05,168.95,168.98,12077.0,108.423,108.423,108.3589,108.3781,12077.0
2017-04-24 12:50:00,169.0,169.07,169.0,169.06,7317.0,108.3909,108.4358,108.3909,108.4294,7317.0
2017-04-24 12:55:00,169.05,169.12,169.01,169.04,6355.0,108.423,108.4679,108.3974,108.4166,6355.0
2017-04-24 13:00:00,169.08,169.11,168.97,168.97,7600.0,108.4423,108.4615,108.3717,108.3717,7600.0
2017-04-24 13:05:00,169.0,169.07,168.93,169.0,15385.0,108.3909,108.4358,108.3461,108.3909,15385.0
2017-04-24 13:10:00,169.0,169.03,168.79,168.79,36416.0,108.3909,108.4102,108.2563,108.2563,36416.0
2017-04-24 13:15:00,168.81,169.12,168.8,169.01,28045.0,108.2691,108.4679,108.2627,108.3974,28045.0
2017-04-24 13:20:00,169.0,169.03,168.78,168.78,9675.0,108.3909,108.4102,108.2498,108.2498,9675.0
2017-04-24 13:25:00,168.82,168.98,168.79,168.8,8859.0,108.2755,108.3781,108.2563,108.2627,8859.0
2017-04-24 13:30:00,168.78,168.79,168.61,168.71,8777.0,108.2498,108.2563,108.1408,108.205,8777.0
2017-04-24 13:35:00,168.71,168.79,168.63,168.73,6982.0,108.205,108.2563,108.1536,108.2178,6982.0
2017-04-24 13:40:00,168.75,168.76,168.63,168.65,10215.0,108.2306,108.237,108.1536,108.1665,10215.0
2017-04-24 13:45:00,168.66,168.69,168.51,168.51,19689.0,108.1729,108.1921,108.0767,108.0767,19689.0
2017-04-24 13:50:00,168.52,168.63,168.51,168.62,15585.0,108.0831,108.1536,108.0767,108.1472,15585.0
2017-04-24 13:55:00,168.63,168.85,168.63,168.83,13839.0,108.1536,108.2947,108.1536,108.2819,13839.0
2017-04-24 14:00:00,168.82,168.88,168.57,168.57,26678.0,108.2755,108.314,108.1152,108.1152,26678.0
2017-04-24 14:05:00,168.57,168.72,168.56,168.61,9816.0,108.1152,108.2114,108.1087,108.1408,9816.0
2017-04-24 14:10:00,168.67,168.67,168.52,168.55,9396.0,108.1793,108.1793,108.0831,108.1023,9396.0
2017-04-24 14:15:00,168.55,168.8,168.54,168.78,20053.0,108.1023,108.2627,108.0959,108.2498,20053.0
2017-04-24 14:20:00,168.8,168.81,168.6,168.6,8501.0,108.2627,108.2691,108.1344,108.1344,8501.0
2017-04-24 14:25:00,168.62,168.62,168.32,168.34,56148.0,108.1472,108.1472,107.9548,107.9676,56148.0
2017-04-24 14:30:00,168.31,168.62,168.29,168.48,13196.0,107.9484,108.1472,107.9356,108.0574,13196.0
2017-04-24 14:35:00,168.49,168.67,168.45,168.63,10491.0,108.0639,108.1793,108.0382,108.1536,10491.0
2017-04-24 14:40:00,168.66,168.73,168.62,168.68,14386.0,108.1729,108.2178,108.1472,108.1857,14386.0
2017-04-24 14:45:00,168.7,168.93,168.68,168.75,35504.0,108.1985,108.3461,108.1857,108.2306,35504.0
2017-04-24 14:50:00,168.79,168.84,168.71,168.74,11471.0,108.2563,108.2883,108.205,108.2242,11471.0
2017-04-24 14:55:00,168.73,168.85,168.71,168.85,11370.0,108.2178,108.2947,108.205,108.2947,11370.0
2017-04-24 15:00:00,168.85,169.12,168.78,169.12,17719.0,108.2947,108.4679,108.2498,108.4679,17719.0
2017-04-24 15:05:00,169.09,169.16,168.95,169.16,13736.0,108.4487,108.4936,108.3589,108.4936,13736.0
2017-04-24 15:10:00,169.16,169.18,169.03,169.18,12620.0,108.4936,108.5064,108.4102,108.5064,12620.0
2017-04-24 15:15:00,169.17,169.17,169.01,169.01,11227.0,108.5,108.5,108.3974,108.3974,11227.0
2017-04-24 15:20:00,168.99,169.0,168.88,168.88,12151.0,108.3845,108.3909,108.314,108.314,12151.0
2017-04-24 15:25:00,168.88,169.03,168.85,169.01,20973.0,108.314,108.4102,108.2947,108.3974,20973.0
2017-04-24 15:30:00,169.01,169.03,168.88,169.03,17663.0,108.3974,108.4102,108.314,108.4102,17663.0
2017-04-24 15:35:00,169.03,169.11,168.99,169.04,30424.0,108.4102,108.4615,108.3845,108.4166,30424.0
2017-04-24 15:40:00,169.06,169.19,169.03,169.08,25036.0,108.4294,108.5128,108.4102,108.4423,25036.0
2017-04-24 15:45:00,169.09,169.18,169.03,169.16,47344.0,108.4487,108.5064,108.4102,108.4936,47344.0
2017-04-24 15:50:00,169.17,169.23,169.15,169.18,65907.0,108.5,108.5385,108.4872,108.5064,65907.0
2017-04-24 15:55:00,169.19,169.3,168.98,169.01,133295.0,108.5128,108.5834,108.3781,108.3974,133295.0
2017-04-25 09:30:00,169.32,169.55,168.57,168.85,19322.0,108.5962,108.7437,108.1152,108.2947,19322.0
2017-04-25 09:35:00,168.87,169.29,168.73,169.0,23144.0,108.3076,108.5769,108.2178,108.3909,23144.0
2017-04-25 09:40:00,169.17,169.32,168.98,169.17,9595.0,108.5,108.5962,108.3781,108.5,9595.0
2017-04-25 09:45:00,169.16,169.25,168.98,169.03,18798.0,108.4936,108.5513,108.3781,108.4102,18798.0
2017-04-25 09:50:00,169.03,169.26,168.98,169.19,21209.0,108.4102,108.5577,108.3781,108.5128,21209.0
2017-04-25 09:55:00,169.16,169.29,169.04,169.19,12753.0,108.4936,108.5769,108.4166,108.5128,12753.0
2017-04-25 10:00:00,169.2,169.24,169.09,169.11,47241.0,108.5192,108.5449,108.4487,108.4615,47241.0
2017-04-25 10:05:00,169.15,169.25,169.11,169.19,13300.0,108.4872,108.5513,108.4615,108.5128,13300.0
2017-04-25 10:10:00,169.22,169.37,169.06,169.1,7953.0,108.5321,108.6283,108.4294,108.4551,7953.0
2017-04-25 10:15:00,169.1,169.1,168.82,168.82,12723.0,108.4551,108.4551,108.2755,108.2755,12723.0
2017-04-25 10:20:00,168.82,168.87,168.56,168.81,33571.0,108.2755,108.3076,108.1087,108.2691,33571.0
2017-04-25 10:25:00,168.77,168.8,168.68,168.72,11362.0,108.2434,108.2627,108.1857,108.2114,11362.0
2017-04-25 10:30:00,168.72,168.94,168.7,168.83,10461.0,108.2114,108.3525,108.1985,108.2819,10461.0
2017-04-25 10:35:00,168.87,169.01,168.69,169.0,11095.0,108.3076,108.3974,108.1921,108.3909,11095.0
2017-04-25 10:40:00,168.96,168.96,168.76,168.76,3250.0,108.3653,108.3653,108.237,108.237,3250.0
2017-04-25 10:45:00,168.81,168.82,168.69,168.7,13072.0,108.2691,108.2755,108.1921,108.1985,13072.0
2017-04-25 10:50:00,168.68,168.69,168.56,168.56,8100.0,108.1857,108.1921,108.1087,108.1087,8100.0
2017-04-25 10:55:00,168.56,168.65,168.55,168.57,20972.0,108.1087,108.1665,108.1023,108.1152,20972.0
2017-04-25 11:00:00,168.59,168.63,168.4,168.4,34876.0,108.128,108.1536,108.0061,108.0061,34876.0
2017-04-25 11:05:00,168.38,168.43,168.28,168.33,9373.0,107.9933,108.0254,107.9292,107.9612,9373.0
2017-04-25 11:10:00,168.29,168.5,168.17,168.41,16875.0,107.9356,108.0703,107.8586,108.0125,16875.0
2017-04-25 11:15:00,168.42,168.48,168.37,168.45,7513.0,108.019,108.0574,107.9869,108.0382,7513.0
2017-04-25 11:20:00,168.44,168.64,168.41,168.53,10421.0,108.0318,108.1601,108.0125,108.0895,10421.0
2017-04-25 11:25:00,168.5,168.54,168.25,168.36,16627.0,108.0703,108.0959,107.9099,107.9805,16627.0
2017-04-25 11:30:00,168.36,168.64,168.35,168.53,27026.0,107.9805,108.1601,107.9741,108.0895,27026.0
2017-04-25 11:35:00,168.5,168.61,168.5,168.59,16635.0,108.0703,108.1408,108.0703,108.128,16635.0
2017-04-25 11:40:00,168.59,168.64,168.46,168.53,42404.0,108.128,108.1601,108.0446,108.0895,42404.0
2017-04-25 11:45:00,168.58,168.59,168.49,168.49,14869.0,108.1216,108.128,108.0639,108.0639,14869.0
2017-04-25 11:50:00,168.47,168.51,168.36,168.4,14913.0,108.051,108.0767,107.9805,108.0061,14913.0
2017-04-25 11:55:00,168.4,168.49,168.25,168.26,14304.0,108.0061,108.0639,107.9099,107.9163,14304.0
2017-04-25 12:00:00,168.26,168.3,168.1,168.16,10471.0,107.9163,107.942,107.8137,107.8522,10471.0
2017-04-25 12:05:00,168.19,168.19,167.99,167.99,6921.0,107.8714,107.8714,107.7432,107.7432,6921.0
2017-04-25 12:10:00,168.03,168.04,167.96,167.99,11553.0,107.7688,107.7752,107.7239,107.7432,11553.0
2017-04-25 12:15:00,167.99,168.0,167.93,167.98,14740.0,107.7432,107.7496,107.7047,107.7368,14740.0
2017-04-25 12:20:00,167.98,167.98,167.72,167.72,7195.0,107.7368,107.7368,107.57,107.57,7195.0
2017-04-25 12:25:00,167.74,167.85,167.74,167.8,4958.0,107.5828,107.6534,107.5828,107.6213,4958.0
2017-04-25 12:30:00,167.8,167.8,167.65,167.65,11292.0,107.6213,107.6213,107.5251,107.5251,11292.0
2017-04-25 12:35:00,167.66,167.67,167.52,167.58,7143.0,107.5315,107.5379,107.4417,107.4802,7143.0
2017-04-25 12:40:00,167.59,167.62,167.44,167.46,6677.0,107.4866,107.5059,107.3904,107.4032,6677.0
2017-04-25 12:45:00,167.47,167.6,167.42,167.6,12398.0,107.4097,107.493,107.3776,107.493,12398.0
2017-04-25 12:50:00,167.62,167.87,167.62,167.82,30561.0,107.5059,107.6662,107.5059,107.6341,30561.0
2017-04-25 12:55:00,167.82,167.92,167.75,167.78,74566.0,107.6341,107.6983,107.5892,107.6085,74566.0
2017-04-25 13:00:00,167.8,167.96,167.79,167.85,14090.0,107.6213,107.7239,107.6149,107.6534,14090.0
2017-04-25 13:05:00,167.84,167.88,167.75,167.85,7990.0,107.647,107.6726,107.5892,107.6534,7990.0
2017-04-25 13:10:00,167.84,167.84,167.71,167.74,16105.0,107.647,107.647,107.5636,107.5828,16105.0
2017-04-25 13:15:00,167.72,167.82,167.71,167.72,4599.0,107.57,107.6341,107.5636,107.57,4599.0
2017-04-25 13:20:00,167.72,167.82,167.68,167.81,13716.0,107.57,107.6341,107.5443,107.6277,13716.0
2017-04-25 13:25:00,167.8,167.8,167.69,167.71,9887.0,107.6213,107.6213,107.5508,107.5636,9887.0
2017-04-25 13:30:00,167.73,167.78,167.71,167.77,10142.0,107.5764,107.6085,107.5636,107.6021,10142.0
2017-04-25 13:35:00,167.78,167.82,167.73,167.73,9107.0,107.6085,107.6341,107.5764,107.5764,9107.0
2017-04-25 13:40:00,167.74,167.79,167.67,167.79,11167.0,107.5828,107.6149,107.5379,107.6149,11167.0
2017-04-25 13:45:00,167.75,167.85,167.75,167.79,3583.0,107.5892,107.6534,107.5892,107.6149,3583.0
2017-04-25 13:50:00,167.77,167.81,167.75,167.77,11329.0,107.6021,107.6277,107.5892,107.6021,11329.0
2017-04-25 13:55:00,167.77,167.85,167.76,167.84,9294.0,107.6021,107.6534,107.5957,107.647,9294.0
2017-04-25 14:00:00,167.82,167.82,167.71,167.75,17307.0,107.6341,107.6341,107.5636,107.5892,17307.0
2017-04-25 14:05:00,167.76,167.87,167.75,167.76,18697.0,107.5957,107.6662,107.5892,107.5957,18697.0
2017-04-25 14:10:00,167.77,167.81,167.74,167.8,12922.0,107.6021,107.6277,107.5828,107.6213,12922.0
2017-04-25 14:15:00,167.79,167.86,167.77,167.85,13765.0,107.6149,107.6598,107.6021,107.6534,13765.0
2017-04-25 14:20:00,167.83,167.83,167.75,167.77,7428.0,107.6406,107.6406,107.5892,107.6021,7428.0
2017-04-25 14:25:00,167.75,167.8,167.73,167.76,21069.0,107.5892,107.6213,107.5764,107.5957,21069.0
2017-04-25 14:30:00,167.77,167.77,167.71,167.75,13489.0,107.6021,107.6021,107.5636,107.5892,13489.0
2017-04-25 14:35:00,167.78,167.82,167.74,167.81,11259.0,107.6085,107.6341,107.5828,107.6277,11259.0
2017-04-25 14:40:00,167.81,167.81,167.71,167.75,9320.0,107.6277,107.6277,107.5636,107.5892,9320.0
2017-04-25 14:45:00,167.8,167.82,167.74,167.77,13424.0,107.6213,107.6341,107.5828,107.6021,13424.0
2017-04-25 14:50:00,167.77,167.77,167.66,167.73,10141.0,107.6021,107.6021,107.5315,107.5764,10141.0
2017-04-25 14:55:00,167.74,167.82,167.65,167.76,8700.0,107.5828,107.6341,107.5251,107.5957,8700.0
2017-04-25 15:00:00,167.75,167.88,167.64,167.84,14218.0,107.5892,107.6726,107.5187,107.647,14218.0
2017-04-25 15:05:00,167.85,168.01,167.81,167.87,11700.0,107.6534,107.756,107.6277,107.6662,11700.0
2017-04-25 15:10:00,167.89,167.98,167.84,167.86,12700.0,107.679,107.7368,107.647,107.6598,12700.0
2017-04-25 15:15:00,167.85,167.9,167.8,167.88,28010.0,107.6534,107.6854,107.6213,107.6726,28010.0
2017-04-25 15:20:00,167.89,168.04,167.8,167.83,23624.0,107.679,107.7752,107.6213,107.6406,23624.0
2017-04-25 15:25:00,167.85,167.94,167.79,167.88,12704.0,107.6534,107.7111,107.6149,107.6726,12704.0
2017-04-25 15:30:00,167.87,167.99,167.83,167.96,23625.0,107.6662,107.7432,107.6406,107.7239,23625.0
2017-04-25 15:35:00,167.93,168.11,167.92,168.02,22871.0,107.7047,107.8201,107.6983,107.7624,22871.0
2017-04-25 15:40:00,168.04,168.27,168.04,168.08,26823.0,107.7752,107.9228,107.7752,107.8009,26823.0
2017-04-25 15:45:00,168.09,168.18,167.93,168.02,23900.0,107.8073,107.865,107.7047,107.7624,23900.0
2017-04-25 15:50:00,167.98,168.06,167.94,168.05,30604.0,107.7368,107.7881,107.7111,107.7817,30604.0
2017-04-25 15:55:00,168.06,168.1,167.99,168.04,60469.0,107.7881,107.8137,107.7432,107.7752,60469.0
2017-04-26 09:30:00,167.62,167.73,166.51,166.51,40955.0,107.5059,107.5764,106.7939,106.7939,40955.0
2017-04-26 09:35:00,166.55,166.75,166.16,166.16,23207.0,106.8196,106.9479,106.5695,106.5695,23207.0
2017-04-26 09:40:00,166.2,166.2,165.71,165.88,20837.0,106.5951,106.5951,106.2809,106.3899,20837.0
2017-04-26 09:45:00,165.9,165.9,165.68,165.75,17362.0,106.4027,106.4027,106.2616,106.3065,17362.0
2017-04-26 09:50:00,165.71,165.9,165.5,165.62,24217.0,106.2809,106.4027,106.1462,106.2231,24217.0
2017-04-26 09:55:00,165.7,166.72,165.7,166.69,41423.0,106.2744,106.9286,106.2744,106.9094,41423.0
2017-04-26 10:00:00,166.69,166.69,166.34,166.56,32884.0,106.9094,106.9094,106.6849,106.826,32884.0
2017-04-26 10:05:00,166.7,167.05,166.67,166.88,15087.0,106.9158,107.1403,106.8966,107.0313,15087.0
2017-04-26 10:10:00,166.86,167.04,166.61,166.83,20457.0,107.0184,107.1339,106.8581,106.9992,20457.0
2017-04-26 10:15:00,167.0,167.13,166.9,167.12,6862.0,107.1082,107.1916,107.0441,107.1852,6862.0
2017-04-26 10:20:00,167.14,167.72,167.06,167.69,8761.0,107.198,107.57,107.1467,107.5508,8761.0
2017-04-26 10:25:00,167.59,167.65,167.35,167.36,3972.0,107.4866,107.5251,107.3327,107.3391,3972.0
2017-04-26 10:30:00,167.37,167.37,167.18,167.37,6556.0,107.3455,107.3455,107.2237,107.3455,6556.0
2017-04-26 10:35:00,167.4,167.7,167.4,167.58,13100.0,107.3648,107.5572,107.3648,107.4802,13100.0
2017-04-26 10:40:00,167.53,167.58,167.29,167.42,8040.0,107.4481,107.4802,107.2942,107.3776,8040.0
2017-04-26 10:45:00,167.46,167.51,167.17,167.27,10354.0,107.4032,107.4353,107.2172,107.2814,10354.0
2017-04-26 10:50:00,167.27,167.34,167.01,167.21,14178.0,107.2814,107.3263,107.1146,107.2429,14178.0
2017-04-26 10:55:00,167.23,167.3,167.09,167.09,8455.0,107.2557,107.3006,107.1659,107.1659,8455.0
2017-04-26 11:00:00,167.09,167.29,167.07,167.07,16966.0,107.1659,107.2942,107.1531,107.1531,16966.0
2017-04-26 11:05:00,167.09,167.52,167.08,167.39,20663.0,107.1659,107.4417,107.1595,107.3583,20663.0
2017-04-26 11:10:00,167.44,167.51,167.35,167.35,11207.0,107.3904,107.4353,107.3327,107.3327,11207.0
2017-04-26 11:15:00,167.34,167.37,167.17,167.26,13156.0,107.3263,107.3455,107.2172,107.275,13156.0
2017-04-26 11:20:00,167.27,167.59,167.24,167.53,28417.0,107.2814,107.4866,107.2621,107.4481,28417.0
2017-04-26 11:25:00,167.51,167.59,167.39,167.52,18581.0,107.4353,107.4866,107.3583,107.4417,18581.0
2017-04-26 11:30:00,167.52,167.56,167.43,167.49,7472.0,107.4417,107.4674,107.384,107.4225,7472.0
2017-04-26 11:35:00,167.49,167.5,167.22,167.22,7309.0,107.4225,107.4289,107.2493,107.2493,7309.0
2017-04-26 11:40:00,167.29,167.33,167.04,167.12,16268.0,107.2942,107.3199,107.1339,107.1852,16268.0
2017-04-26 11:45:00,167.12,167.13,166.77,166.92,23151.0,107.1852,107.1916,106.9607,107.0569,23151.0
2017-04-26 11:50:00,166.92,167.08,166.87,167.0,12586.0,107.0569,107.1595,107.0248,107.1082,12586.0
2017-04-26 11:55:00,167.0,167.0,166.87,166.97,15588.0,107.1082,107.1082,107.0248,107.089,15588.0
2017-04-26 12:00:00,167.01,167.01,166.85,166.85,4275.0,107.1146,107.1146,107.012,107.012,4275.0
2017-04-26 12:05:00,166.84,166.99,166.84,166.94,5628.0,107.0056,107.1018,107.0056,107.0697,5628.0
2017-04-26 12:10:00,166.93,166.96,166.86,166.91,7098.0,107.0633,107.0826,107.0184,107.0505,7098.0
2017-04-26 12:15:00,166.91,167.0,166.8,166.93,6146.0,107.0505,107.1082,106.9799,107.0633,6146.0
2017-04-26 12:20:00,166.94,166.96,166.81,166.86,8944.0,107.0697,107.0826,106.9864,107.0184,8944.0
2017-04-26 12:25:00,166.9,166.93,166.71,166.74,5531.0,107.0441,107.0633,106.9222,106.9415,5531.0
2017-04-26 12:30:00,166.74,166.74,166.6,166.61,4450.0,106.9415,106.9415,106.8517,106.8581,4450.0
2017-04-26 12:35:00,166.61,166.63,166.45,166.47,8646.0,106.8581,106.8709,106.7555,106.7683,8646.0
2017-04-26 12:40:00,166.47,166.52,166.37,166.38,8273.0,106.7683,106.8004,106.7042,106.7106,8273.0
2017-04-26 12:45:00,166.36,166.44,166.34,166.4,14153.0,106.6977,106.7491,106.6849,106.7234,14153.0
2017-04-26 12:50:00,166.39,166.42,166.26,166.41,34243.0,106.717,106.7362,106.6336,106.7298,34243.0
2017-04-26 12:55:00,166.41,166.63,166.37,166.59,15895.0,106.7298,106.8709,106.7042,106.8453,15895.0
2017-04-26 13:00:00,166.59,166.69,166.46,166.63,21379.0,106.8453,106.9094,106.7619,106.8709,21379.0
2017-04-26 13:05:00,166.65,166.85,166.64,166.73,8705.0,106.8837,107.012,106.8773,106.935,8705.0
2017-04-26 13:10:00,166.72,166.81,166.67,166.81,12811.0,106.9286,106.9864,106.8966,106.9864,12811.0
2017-04-26 13:15:00,166.79,166.83,166.63,166.65,9846.0,106.9735,106.9992,106.8709,106.8837,9846.0
2017-04-26 13:20:00,166.69,166.73,166.62,166.62,6000.0,106.9094,106.935,106.8645,106.8645,6000.0
2017-04-26 13:25:00,166.65,166.74,166.56,166.56,5706.0,106.8837,106.9415,106.826,106.826,5706.0
2017-04-26 13:30:00,166.58,166.77,166.57,166.7,7638.0,106.8388,106.9607,106.8324,106.9158,7638.0
2017-04-26 13:35:00,166.66,166.73,166.53,166.61,5000.0,106.8902,106.935,106.8068,106.8581,5000.0
2017-04-26 13:40:00,166.72,166.73,166.51,166.72,5855.0,106.9286,106.935,106.7939,106.9286,5855.0
2017-04-26 13:45:00,166.69,166.76,166.22,166.34,23302.0,106.9094,106.9543,106.608,106.6849,23302.0
2017-04-26 13:50:00,166.4,166.41,166.16,166.16,15857.0,106.7234,106.7298,106.5695,106.5695,15857.0
2017-04-26 13:55:00,166.2,166.2,165.95,165.99,37113.0,106.5951,106.5951,106.4348,106.4604,37113.0
2017-04-26 14:00:00,166.0,166.1,165.94,166.03,8005.0,106.4669,106.531,106.4284,106.4861,8005.0
2017-04-26 14:05:00,166.06,166.19,166.0,166.19,10174.0,106.5053,106.5887,106.4669,106.5887,10174.0
2017-04-26 14:10:00,166.26,166.38,166.24,166.38,10200.0,106.6336,106.7106,106.6208,106.7106,10200.0
2017-04-26 14:15:00,166.5,166.53,166.26,166.26,16235.0,106.7875,106.8068,106.6336,106.6336,16235.0
2017-04-26 14:20:00,166.27,166.34,166.16,166.18,18315.0,106.64,106.6849,106.5695,106.5823,18315.0
2017-04-26 14:25:00,166.18,166.2,166.01,166.05,18144.0,106.5823,106.5951,106.4733,106.4989,18144.0
2017-04-26 14:30:00,166.04,166.45,166.04,166.34,22768.0,106.4925,106.7555,106.4925,106.6849,22768.0
2017-04-26 14:35:00,166.37,166.49,166.33,166.49,12171.0,106.7042,106.7811,106.6785,106.7811,12171.0
2017-04-26 14:40:00,166.48,166.65,166.42,166.55,10352.0,106.7747,106.8837,106.7362,106.8196,10352.0
2017-04-26 14:45:00,166.54,166.73,166.54,166.64,9875.0,106.8132,106.935,106.8132,106.8773,9875.0
2017-04-26 14:50:00,166.64,166.8,166.6,166.74,12332.0,106.8773,106.9799,106.8517,106.9415,12332.0
2017-04-26 14:55:00,166.74,166.79,166.58,166.68,14608.0,106.9415,106.9735,106.8388,106.903,14608.0
2017-04-26 15:00:00,166.69,166.97,166.65,166.94,23822.0,106.9094,107.089,106.8837,107.0697,23822.0
2017-04-26 15:05:00,166.89,167.04,166.89,167.03,12621.0,107.0377,107.1339,107.0377,107.1275,12621.0
2017-04-26 15:10:00,167.0,167.05,166.92,167.03,32864.0,107.1082,107.1403,107.0569,107.1275,32864.0
2017-04-26 15:15:00,166.96,167.0,166.77,166.77,12776.0,107.0826,107.1082,106.9607,106.9607,12776.0
2017-04-26 15:20:00,166.78,166.78,166.52,166.58,15467.0,106.9671,106.9671,106.8004,106.8388,15467.0
2017-04-26 15:25:00,166.56,166.6,166.48,166.59,14337.0,106.826,106.8517,106.7747,106.8453,14337.0
2017-04-26 15:30:00,166.6,166.6,166.19,166.25,24428.0,106.8517,106.8517,106.5887,106.6272,24428.0
2017-04-26 15:35:00,166.25,166.31,166.0,166.09,26080.0,106.6272,106.6657,106.4669,106.5246,26080.0
2017-04-26 15:40:00,166.08,166.09,165.78,165.85,31829.0,106.5182,106.5246,106.3257,106.3706,31829.0
2017-04-26 15:45:00,165.84,165.86,165.51,165.63,54285.0,106.3642,106.3771,106.1526,106.2295,54285.0
2017-04-26 15:50:00,165.67,165.68,165.26,165.27,76412.0,106.2552,106.2616,105.9922,105.9987,76412.0
2017-04-26 15:55:00,165.32,165.49,164.88,165.04,174530.0,106.0307,106.1398,105.7485,105.8511,174530.0
2017-04-27 09:30:00,167.5,168.68,167.0,168.39,133060.0,107.4289,108.1857,107.1082,107.9997,133060.0
2017-04-27 09:35:00,168.33,169.26,167.88,168.97,125959.0,107.9612,108.5577,107.6726,108.3717,125959.0
2017-04-27 09:40:00,168.95,169.9,168.77,169.57,77074.0,108.3589,108.9682,108.2434,108.7565,77074.0
2017-04-27 09:45:00,169.72,170.0,169.43,169.47,95845.0,108.8527,109.0323,108.6667,108.6924,95845.0
2017-04-27 09:50:00,169.41,170.0,169.36,169.65,59223.0,108.6539,109.0323,108.6218,108.8078,59223.0
2017-04-27 09:55:00,169.75,169.81,169.31,169.42,32370.0,108.872,108.9105,108.5898,108.6603,32370.0
2017-04-27 10:00:00,169.46,169.48,169.25,169.48,27446.0,108.686,108.6988,108.5513,108.6988,27446.0
2017-04-27 10:05:00,169.42,169.49,169.24,169.43,39719.0,108.6603,108.7052,108.5449,108.6667,39719.0
2017-04-27 10:10:00,169.41,169.44,168.68,168.68,28167.0,108.6539,108.6732,108.1857,108.1857,28167.0
2017-04-27 10:15:00,168.93,168.93,167.72,168.15,36876.0,108.3461,108.3461,107.57,107.8458,36876.0
2017-04-27 10:20:00,168.14,168.27,167.87,167.97,64977.0,107.8394,107.9228,107.6662,107.7303,64977.0
2017-04-27 10:25:00,167.9,168.06,167.74,167.88,29540.0,107.6854,107.7881,107.5828,107.6726,29540.0
2017-04-27 10:30:00,167.83,168.04,167.69,167.92,34942.0,107.6406,107.7752,107.5508,107.6983,34942.0
2017-04-27 10:35:00,167.92,168.02,167.61,167.82,72932.0,107.6983,107.7624,107.4995,107.6341,72932.0
2017-04-27 10:40:00,167.85,168.65,167.81,168.65,42128.0,107.6534,108.1665,107.6277,108.1665,42128.0
2017-04-27 10:45:00,168.66,168.79,168.23,168.48,28971.0,108.1729,108.2563,107.8971,108.0574,28971.0
2017-04-27 10:50:00,168.45,168.5,167.92,167.94,47730.0,108.0382,108.0703,107.6983,107.7111,47730.0
2017-04-27 10:55:00,167.98,168.09,167.9,167.99,12141.0,107.7368,107.8073,107.6854,107.7432,12141.0
2017-04-27 11:00:00,167.96,168.04,167.86,167.92,19544.0,107.7239,107.7752,107.6598,107.6983,19544.0
2017-04-27 11:05:00,167.92,168.04,167.88,167.91,11553.0,107.6983,107.7752,107.6726,107.6919,11553.0
2017-04-27 11:10:00,167.88,168.05,167.86,168.05,7895.0,107.6726,107.7817,107.6598,107.7817,7895.0
2017-04-27 11:15:00,168.04,168.12,167.94,168.06,5720.0,107.7752,107.8265,107.7111,107.7881,5720.0
2017-04-27 11:20:00,168.06,168.2,168.04,168.12,9157.0,107.7881,107.8779,107.7752,107.8265,9157.0
2017-04-27 11:25:00,168.08,168.21,167.99,168.03,11762.0,107.8009,107.8843,107.7432,107.7688,11762.0
2017-04-27 11:30:00,168.0,168.05,167.89,168.02,27975.0,107.7496,107.7817,107.679,107.7624,27975.0
2017-04-27 11:35:00,168.0,168.26,167.95,168.19,13641.0,107.7496,107.9163,107.7175,107.8714,13641.0
2017-04-27 11:40:00,168.17,168.56,168.16,168.54,12172.0,107.8586,108.1087,107.8522,108.0959,12172.0
2017-04-27 11:45:00,168.51,168.53,168.36,168.45,11529.0,108.0767,108.0895,107.9805,108.0382,11529.0
2017-04-27 11:50:00,168.41,168.59,168.32,168.49,15475.0,108.0125,108.128,107.9548,108.0639,15475.0
2017-04-27 11:55:00,168.49,168.52,168.25,168.25,11672.0,108.0639,108.0831,107.9099,107.9099,11672.0
2017-04-27 12:00:00,168.27,168.39,168.27,168.3,12264.0,107.9228,107.9997,107.9228,107.942,12264.0
2017-04-27 12:05:00,168.32,168.54,168.29,168.53,5558.0,107.9548,108.0959,107.9356,108.0895,5558.0
2017-04-27 12:10:00,168.56,168.57,168.44,168.5,8404.0,108.1087,108.1152,108.0318,108.0703,8404.0
2017-04-27 12:15:00,168.47,168.48,168.28,168.31,7472.0,108.051,108.0574,107.9292,107.9484,7472.0
2017-04-27 12:20:00,168.31,168.34,168.24,168.31,4400.0,107.9484,107.9676,107.9035,107.9484,4400.0
2017-04-27 12:25:00,168.34,168.36,168.25,168.25,4901.0,107.9676,107.9805,107.9099,107.9099,4901.0
2017-04-27 12:30:00,168.21,168.21,168.01,168.05,11409.0,107.8843,107.8843,107.756,107.7817,11409.0
2017-04-27 12:35:00,168.04,168.14,167.91,168.05,8400.0,107.7752,107.8394,107.6919,107.7817,8400.0
2017-04-27 12:40:00,168.05,168.3,168.05,168.22,3775.0,107.7817,107.942,107.7817,107.8907,3775.0
2017-04-27 12:45:00,168.26,168.31,168.15,168.17,5982.0,107.9163,107.9484,107.8458,107.8586,5982.0
2017-04-27 12:50:00,168.19,168.21,168.05,168.16,4306.0,107.8714,107.8843,107.7817,107.8522,4306.0
2017-04-27 12:55:00,168.18,168.41,168.18,168.4,7935.0,107.865,108.0125,107.865,108.0061,7935.0
2017-04-27 13:00:00,168.4,168.54,168.35,168.54,19540.0,108.0061,108.0959,107.9741,108.0959,19540.0
2017-04-27 13:05:00,168.53,168.56,168.34,168.38,34182.0,108.0895,108.1087,107.9676,107.9933,34182.0
2017-04-27 13:10:00,168.36,168.67,168.3,168.67,18887.0,107.9805,108.1793,107.942,108.1793,18887.0
2017-04-27 13:15:00,168.59,168.97,168.59,168.79,14247.0,108.128,108.3717,108.128,108.2563,14247.0
2017-04-27 13:20:00,168.81,168.95,168.71,168.78,13179.0,108.2691,108.3589,108.205,108.2498,13179.0
2017-04-27 13:25:00,168.81,168.91,168.77,168.84,2002.0,108.2691,108.3332,108.2434,108.2883,2002.0
2017-04-27 13:30:00,168.84,169.27,168.84,169.27,14124.0,108.2883,108.5641,108.2883,108.5641,14124.0
2017-04-27 13:35:00,169.27,169.27,169.1,169.21,6162.0,108.5641,108.5641,108.4551,108.5256,6162.0
2017-04-27 13:40:00,169.21,169.25,169.08,169.09,4901.0,108.5256,108.5513,108.4423,108.4487,4901.0
2017-04-27 13:45:00,169.09,169.17,169.06,169.07,5029.0,108.4487,108.5,108.4294,108.4358,5029.0
2017-04-27 13:50:00,169.02,169.02,168.85,168.94,5012.0,108.4038,108.4038,108.2947,108.3525,5012.0
2017-04-27 13:55:00,168.96,169.21,168.94,169.21,13108.0,108.3653,108.5256,108.3525,108.5256,13108.0
2017-04-27 14:00:00,169.2,169.31,169.05,169.05,10073.0,108.5192,108.5898,108.423,108.423,10073.0
2017-04-27 14:05:00,169.06,169.06,168.46,168.46,13477.0,108.4294,108.4294,108.0446,108.0446,13477.0
2017-04-27 14:10:00,168.47,168.47,167.84,168.01,13416.0,108.051,108.051,107.647,107.756,13416.0
2017-04-27 14:15:00,168.05,168.1,167.96,168.01,21105.0,107.7817,107.8137,107.7239,107.756,21105.0
2017-04-27 14:20:00,168.0,168.22,167.99,168.08,8970.0,107.7496,107.8907,107.7432,107.8009,8970.0
2017-04-27 14:25:00,168.09,168.19,168.03,168.16,3901.0,107.8073,107.8714,107.7688,107.8522,3901.0
2017-04-27 14:30:00,168.17,168.23,168.07,168.07,11230.0,107.8586,107.8971,107.7945,107.7945,11230.0
2017-04-27 14:35:00,168.1,168.32,168.0,168.3,11093.0,107.8137,107.9548,107.7496,107.942,11093.0
2017-04-27 14:40:00,168.34,168.34,168.09,168.27,14840.0,107.9676,107.9676,107.8073,107.9228,14840.0
2017-04-27 14:45:00,168.32,168.4,168.2,168.28,6518.0,107.9548,108.0061,107.8779,107.9292,6518.0
2017-04-27 14:50:00,168.27,168.38,168.25,168.32,5677.0,107.9228,107.9933,107.9099,107.9548,5677.0
2017-04-27 14:55:00,168.3,168.3,168.05,168.05,6609.0,107.942,107.942,107.7817,107.7817,6609.0
2017-04-27 15:00:00,168.02,168.05,167.92,168.0,19509.0,107.7624,107.7817,107.6983,107.7496,19509.0
2017-04-27 15:05:00,167.99,167.99,167.78,167.8,21839.0,107.7432,107.7432,107.6085,107.6213,21839.0
2017-04-27 15:10:00,167.78,167.8,167.55,167.56,17255.0,107.6085,107.6213,107.461,107.4674,17255.0
2017-04-27 15:15:00,167.56,168.0,167.55,167.97,18600.0,107.4674,107.7496,107.461,107.7303,18600.0
2017-04-27 15:20:00,167.97,167.97,167.74,167.86,14889.0,107.7303,107.7303,107.5828,107.6598,14889.0
2017-04-27 15:25:00,167.8,168.0,167.8,167.94,17403.0,107.6213,107.7496,107.6213,107.7111,17403.0
2017-04-27 15:30:00,167.9,168.03,167.86,168.0,29068.0,107.6854,107.7688,107.6598,107.7496,29068.0
2017-04-27 15:35:00,168.0,168.01,167.8,167.82,20038.0,107.7496,107.756,107.6213,107.6341,20038.0
2017-04-27 15:40:00,167.81,167.81,167.53,167.7,32086.0,107.6277,107.6277,107.4481,107.5572,32086.0
2017-04-27 15:45:00,167.68,167.85,167.62,167.76,18978.0,107.5443,107.6534,107.5059,107.5957,18978.0
2017-04-27 15:50:00,167.75,167.89,167.65,167.85,30937.0,107.5892,107.679,107.5251,107.6534,30937.0
2017-04-27 15:55:00,167.83,167.98,167.8,167.9,69323.0,107.6406,107.7368,107.6213,107.6854,69323.0
2017-04-28 09:30:00,167.65,167.82,165.82,166.33,34642.0,107.5251,107.6341,106.3514,106.6785,34642.0
2017-04-28 09:35:00,166.33,166.59,166.04,166.24,33943.0,106.6785,106.8453,106.4925,106.6208,33943.0
2017-04-28 09:40:00,166.26,166.34,165.47,165.57,19726.0,106.6336,106.6849,106.1269,106.1911,19726.0
2017-04-28 09:45:00,165.55,166.12,165.38,166.05,29780.0,106.1782,106.5438,106.0692,106.4989,29780.0
2017-04-28 09:50:00,166.08,166.13,165.83,166.01,15751.0,106.5182,106.5502,106.3578,106.4733,15751.0
2017-04-28 09:55:00,166.01,166.01,165.56,165.62,24260.0,106.4733,106.4733,106.1846,106.2231,24260.0
2017-04-28 10:00:00,165.59,165.89,165.37,165.42,23958.0,106.2039,106.3963,106.0628,106.0949,23958.0
2017-04-28 10:05:00,165.44,165.44,165.02,165.22,18884.0,106.1077,106.1077,105.8383,105.9666,18884.0
2017-04-28 10:10:00,165.17,165.54,164.95,165.47,26432.0,105.9345,106.1718,105.7934,106.1269,26432.0
2017-04-28 10:15:00,165.43,165.58,165.11,165.19,24564.0,106.1013,106.1975,105.896,105.9473,24564.0
2017-04-28 10:20:00,165.19,165.48,165.08,165.18,18251.0,105.9473,106.1333,105.8768,105.9409,18251.0
2017-04-28 10:25:00,165.13,165.31,164.97,165.14,25270.0,105.9089,106.0243,105.8062,105.9153,25270.0
2017-04-28 10:30:00,165.19,165.49,165.09,165.44,28420.0,105.9473,106.1398,105.8832,106.1077,28420.0
2017-04-28 10:35:00,165.42,165.71,165.42,165.62,13914.0,106.0949,106.2809,106.0949,106.2231,13914.0
2017-04-28 10:40:00,165.66,165.9,165.65,165.9,14044.0,106.2488,106.4027,106.2424,106.4027,14044.0
2017-04-28 10:45:00,165.91,166.15,165.74,165.75,18474.0,106.4091,106.5631,106.3001,106.3065,18474.0
2017-04-28 10:50:00,165.79,166.07,165.63,165.69,12332.0,106.3322,106.5117,106.2295,106.268,12332.0
2017-04-28 10:55:00,165.54,165.56,165.12,165.12,13211.0,106.1718,106.1846,105.9024,105.9024,13211.0
2017-04-28 11:00:00,165.13,165.32,165.09,165.32,13281.0,105.9089,106.0307,105.8832,106.0307,13281.0
2017-04-28 11:05:00,165.34,165.35,165.2,165.21,10614.0,106.0435,106.05,105.9538,105.9602,10614.0
2017-04-28 11:10:00,165.16,165.25,164.97,165.2,54295.0,105.9281,105.9858,105.8062,105.9538,54295.0
2017-04-28 11:15:00,165.17,165.62,165.09,165.49,36730.0,105.9345,106.2231,105.8832,106.1398,36730.0
2017-04-28 11:20:00,165.45,165.71,165.09,165.71,12475.0,106.1141,106.2809,105.8832,106.2809,12475.0
2017-04-28 11:25:00,165.71,166.02,165.49,165.69,22443.0,106.2809,106.4797,106.1398,106.268,22443.0
2017-04-28 11:30:00,165.71,165.76,165.49,165.65,17019.0,106.2809,106.3129,106.1398,106.2424,17019.0
2017-04-28 11:35:00,165.62,165.67,165.36,165.49,10689.0,106.2231,106.2552,106.0564,106.1398,10689.0
2017-04-28 11:40:00,165.49,165.54,165.18,165.45,16941.0,106.1398,106.1718,105.9409,106.1141,16941.0
2017-04-28 11:45:00,165.38,165.38,165.1,165.31,8545.0,106.0692,106.0692,105.8896,106.0243,8545.0
2017-04-28 11:50:00,165.3,165.58,165.26,165.42,29496.0,106.0179,106.1975,105.9922,106.0949,29496.0
2017-04-28 11:55:00,165.51,165.78,165.41,165.71,14495.0,106.1526,106.3257,106.0884,106.2809,14495.0
2017-04-28 12:00:00,165.68,165.68,165.35,165.48,8612.0,106.2616,106.2616,106.05,106.1333,8612.0
2017-04-28 12:05:00,165.47,165.48,165.3,165.45,16969.0,106.1269,106.1333,106.0179,106.1141,16969.0
2017-04-28 12:10:00,165.45,165.45,165.28,165.35,6573.0,106.1141,106.1141,106.0051,106.05,6573.0
2017-04-28 12:15:00,165.43,165.6,165.39,165.55,16647.0,106.1013,106.2103,106.0756,106.1782,16647.0
2017-04-28 12:20:00,165.54,165.66,165.52,165.6,6721.0,106.1718,106.2488,106.159,106.2103,6721.0
2017-04-28 12:25:00,165.56,165.65,165.52,165.65,3250.0,106.1846,106.2424,106.159,106.2424,3250.0
2017-04-28 12:30:00,165.66,165.81,165.65,165.69,9061.0,106.2488,106.345,106.2424,106.268,9061.0
2017-04-28 12:35:00,165.69,165.86,165.64,165.85,4749.0,106.268,106.3771,106.236,106.3706,4749.0
2017-04-28 12:40:00,165.85,165.85,165.71,165.71,3500.0,106.3706,106.3706,106.2809,106.2809,3500.0
2017-04-28 12:45:00,165.71,165.82,165.7,165.7,11841.0,106.2809,106.3514,106.2744,106.2744,11841.0
2017-04-28 12:50:00,165.7,165.77,165.6,165.62,17125.0,106.2744,106.3193,106.2103,106.2231,17125.0
2017-04-28 12:55:00,165.62,165.75,165.58,165.7,9743.0,106.2231,106.3065,106.1975,106.2744,9743.0
2017-04-28 13:00:00,165.7,165.75,165.3,165.39,3740.0,106.2744,106.3065,106.0179,106.0756,3740.0
2017-04-28 13:05:00,165.41,165.58,165.41,165.46,9664.0,106.0884,106.1975,106.0884,106.1205,9664.0
2017-04-28 13:10:00,165.45,165.61,165.43,165.53,8491.0,106.1141,106.2167,106.1013,106.1654,8491.0
2017-04-28 13:15:00,165.62,165.7,165.57,165.57,4869.0,106.2231,106.2744,106.1911,106.1911,4869.0
2017-04-28 13:20:00,165.57,165.72,165.52,165.67,6925.0,106.1911,106.2873,106.159,106.2552,6925.0
2017-04-28 13:25:00,165.66,165.71,165.5,165.71,21396.0,106.2488,106.2809,106.1462,106.2809,21396.0
2017-04-28 13:30:00,165.66,165.8,165.47,165.68,24458.0,106.2488,106.3386,106.1269,106.2616,24458.0
2017-04-28 13:35:00,165.66,165.71,165.41,165.49,5944.0,106.2488,106.2809,106.0884,106.1398,5944.0
2017-04-28 13:40:00,165.44,165.52,165.38,165.4,3942.0,106.1077,106.159,106.0692,106.082,3942.0
2017-04-28 13:45:00,165.37,165.38,165.15,165.15,7418.0,106.0628,106.0692,105.9217,105.9217,7418.0
2017-04-28 13:50:00,165.13,165.43,165.06,165.38,12716.0,105.9089,106.1013,105.864,106.0692,12716.0
2017-04-28 13:55:00,165.38,165.53,165.33,165.39,7846.0,106.0692,106.1654,106.0371,106.0756,7846.0
2017-04-28 14:00:00,165.38,165.47,165.34,165.45,9891.0,106.0692,106.1269,106.0435,106.1141,9891.0
2017-04-28 14:05:00,165.51,165.54,165.3,165.35,5493.0,106.1526,106.1718,106.0179,106.05,5493.0
2017-04-28 14:10:00,165.33,165.46,165.31,165.32,7040.0,106.0371,106.1205,106.0243,106.0307,7040.0
2017-04-28 14:15:00,165.3,165.34,165.17,165.25,14800.0,106.0179,106.0435,105.9345,105.9858,14800.0
2017-04-28 14:20:00,165.2,165.32,165.14,165.28,6700.0,105.9538,106.0307,105.9153,106.0051,6700.0
2017-04-28 14:25:00,165.26,165.31,165.18,165.26,7712.0,105.9922,106.0243,105.9409,105.9922,7712.0
2017-04-28 14:30:00,165.2,165.25,165.06,165.25,6762.0,105.9538,105.9858,105.864,105.9858,6762.0
2017-04-28 14:35:00,165.23,165.24,164.97,165.04,15636.0,105.973,105.9794,105.8062,105.8511,15636.0
2017-04-28 14:40:00,165.05,165.11,164.98,165.09,9210.0,105.8576,105.896,105.8127,105.8832,9210.0
2017-04-28 14:45:00,165.13,165.15,165.0,165.15,14840.0,105.9089,105.9217,105.8255,105.9217,14840.0
2017-04-28 14:50:00,165.13,165.13,164.83,164.85,21282.0,105.9089,105.9089,105.7165,105.7293,21282.0
2017-04-28 14:55:00,164.88,165.13,164.88,165.07,7993.0,105.7485,105.9089,105.7485,105.8704,7993.0
2017-04-28 15:00:00,165.11,165.14,164.94,165.03,10457.0,105.896,105.9153,105.787,105.8447,10457.0
2017-04-28 15:05:00,165.0,165.28,165.0,165.26,6090.0,105.8255,106.0051,105.8255,105.9922,6090.0
2017-04-28 15:10:00,165.27,165.33,165.23,165.29,11402.0,105.9987,106.0371,105.973,106.0115,11402.0
2017-04-28 15:15:00,165.28,165.47,165.18,165.18,14533.0,106.0051,106.1269,105.9409,105.9409,14533.0
2017-04-28 15:20:00,165.14,165.26,165.04,165.17,23650.0,105.9153,105.9922,105.8511,105.9345,23650.0
2017-04-28 15:25:00,165.16,165.35,165.07,165.22,16460.0,105.9281,106.05,105.8704,105.9666,16460.0
2017-04-28 15:30:00,165.22,165.35,165.02,165.07,14000.0,105.9666,106.05,105.8383,105.8704,14000.0
2017-04-28 15:35:00,165.08,165.15,164.99,164.99,17751.0,105.8768,105.9217,105.8191,105.8191,17751.0
2017-04-28 15:40:00,164.97,165.13,164.94,165.13,24883.0,105.8062,105.9089,105.787,105.9089,24883.0
2017-04-28 15:45:00,165.13,165.29,165.13,165.2,42091.0,105.9089,106.0115,105.9089,105.9538,42091.0
2017-04-28 15:50:00,165.21,165.25,165.05,165.22,45046.0,105.9602,105.9858,105.8576,105.9666,45046.0
2017-04-28 15:55:00,165.22,165.31,165.15,165.26,58445.0,105.9666,106.0243,105.9217,105.9922,58445.0
2017-05-01 09:30:00,166.22,166.35,165.49,165.55,60405.0,106.608,106.6913,106.1398,106.1782,60405.0
2017-05-01 09:35:00,165.47,165.53,164.95,165.13,105945.0,106.1269,106.1654,105.7934,105.9089,105945.0
2017-05-01 09:40:00,165.13,165.21,164.83,165.18,24831.0,105.9089,105.9602,105.7165,105.9409,24831.0
2017-05-01 09:45:00,165.13,165.38,165.0,165.23,17181.0,105.9089,106.0692,105.8255,105.973,17181.0
2017-05-01 09:50:00,165.27,165.28,164.83,164.87,28427.0,105.9987,106.0051,105.7165,105.7421,28427.0
2017-05-01 09:55:00,164.86,165.13,164.86,165.1,28700.0,105.7357,105.9089,105.7357,105.8896,28700.0
2017-05-01 10:00:00,165.09,166.25,165.09,166.13,30216.0,105.8832,106.6272,105.8832,106.5502,30216.0
2017-05-01 10:05:00,166.24,166.95,166.04,166.89,29284.0,106.6208,107.0761,106.4925,107.0377,29284.0
2017-05-01 10:10:00,166.88,167.69,166.8,167.27,56548.0,107.0313,107.5508,106.9799,107.2814,56548.0
2017-05-01 10:15:00,167.33,167.98,167.1,167.98,17766.0,107.3199,107.7368,107.1724,107.7368,17766.0
2017-05-01 10:20:00,167.94,168.2,167.78,168.07,28911.0,107.7111,107.8779,107.6085,107.7945,28911.0
2017-05-01 10:25:00,168.09,168.11,167.66,167.89,18128.0,107.8073,107.8201,107.5315,107.679,18128.0
2017-05-01 10:30:00,167.89,169.29,167.89,169.24,41524.0,107.679,108.5769,107.679,108.5449,41524.0
2017-05-01 10:35:00,169.2,169.56,168.83,169.16,57235.0,108.5192,108.7501,108.2819,108.4936,57235.0
2017-05-01 10:40:00,169.1,169.97,169.09,169.91,74093.0,108.4551,109.0131,108.4487,108.9746,74093.0
2017-05-01 10:45:00,169.92,170.24,169.7,170.11,33394.0,108.981,109.1862,108.8399,109.1029,33394.0
2017-05-01 10:50:00,170.02,170.05,168.93,168.93,26655.0,109.0451,109.0644,108.3461,108.3461,26655.0
2017-05-01 10:55:00,168.89,169.47,168.89,169.34,20533.0,108.3204,108.6924,108.3204,108.609,20533.0
2017-05-01 11:00:00,169.33,169.5,169.1,169.31,19537.0,108.6026,108.7116,108.4551,108.5898,19537.0
2017-05-01 11:05:00,169.32,169.5,169.04,169.45,16121.0,108.5962,108.7116,108.4166,108.6796,16121.0
2017-05-01 11:10:00,169.45,169.85,169.18,169.18,49638.0,108.6796,108.9361,108.5064,108.5064,49638.0
2017-05-01 11:15:00,169.15,169.22,169.01,169.17,12898.0,108.4872,108.5321,108.3974,108.5,12898.0
2017-05-01 11:20:00,169.07,169.32,168.91,169.32,19487.0,108.4358,108.5962,108.3332,108.5962,19487.0
2017-05-01 11:25:00,169.34,169.37,169.03,169.29,8413.0,108.609,108.6283,108.4102,108.5769,8413.0
2017-05-01 11:30:00,169.27,169.3,169.07,169.16,18660.0,108.5641,108.5834,108.4358,108.4936,18660.0
2017-05-01 11:35:00,169.17,169.17,168.54,168.56,44841.0,108.5,108.5,108.0959,108.1087,44841.0
2017-05-01 11:40:00,168.52,168.53,167.94,167.95,12921.0,108.0831,108.0895,107.7111,107.7175,12921.0
2017-05-01 11:45:00,167.96,168.2,167.74,168.2,40146.0,107.7239,107.8779,107.5828,107.8779,40146.0
2017-05-01 11:50:00,168.19,168.19,167.76,167.81,17920.0,107.8714,107.8714,107.5957,107.6277,17920.0
2017-05-01 11:55:00,167.88,167.9,167.39,167.4,4259.0,107.6726,107.6854,107.3583,107.3648,4259.0
2017-05-01 12:00:00,167.4,167.68,167.37,167.37,15248.0,107.3648,107.5443,107.3455,107.3455,15248.0
2017-05-01 12:05:00,167.34,167.47,167.27,167.32,7209.0,107.3263,107.4097,107.2814,107.3135,7209.0
2017-05-01 12:10:00,167.27,167.3,167.07,167.1,19833.0,107.2814,107.3006,107.1531,107.1724,19833.0
2017-05-01 12:15:00,167.1,167.12,166.88,166.95,14256.0,107.1724,107.1852,107.0313,107.0761,14256.0
2017-05-01 12:20:00,166.98,167.18,166.94,167.08,21254.0,107.0954,107.2237,107.0697,107.1595,21254.0
2017-05-01 12:25:00,167.12,167.39,167.12,167.35,14665.0,107.1852,107.3583,107.1852,107.3327,14665.0
2017-05-01 12:30:00,167.29,167.29,167.15,167.15,6062.0,107.2942,107.2942,107.2044,107.2044,6062.0
2017-05-01 12:35:00,167.14,167.14,166.84,166.84,7528.0,107.198,107.198,107.0056,107.0056,7528.0
2017-05-01 12:40:00,166.84,166.98,166.79,166.79,12974.0,107.0056,107.0954,106.9735,106.9735,12974.0
2017-05-01 12:45:00,166.89,166.97,166.76,166.93,9019.0,107.0377,107.089,106.9543,107.0633,9019.0
2017-05-01 12:50:00,166.88,167.49,166.88,167.27,26837.0,107.0313,107.4225,107.0313,107.2814,26837.0
2017-05-01 12:55:00,167.19,167.55,167.12,167.45,48642.0,107.2301,107.461,107.1852,107.3968,48642.0
2017-05-01 13:00:00,167.47,167.59,167.32,167.46,12600.0,107.4097,107.4866,107.3135,107.4032,12600.0
2017-05-01 13:05:00,167.51,167.57,167.11,167.29,9150.0,107.4353,107.4738,107.1788,107.2942,9150.0
2017-05-01 13:10:00,167.28,167.29,167.08,167.08,36025.0,107.2878,107.2942,107.1595,107.1595,36025.0
2017-05-01 13:15:00,167.06,167.16,166.93,167.07,28852.0,107.1467,107.2108,107.0633,107.1531,28852.0
2017-05-01 13:20:00,167.09,167.1,166.96,167.04,8295.0,107.1659,107.1724,107.0826,107.1339,8295.0
2017-05-01 13:25:00,167.01,167.06,166.9,166.91,14536.0,107.1146,107.1467,107.0441,107.0505,14536.0
2017-05-01 13:30:00,166.98,167.02,166.57,166.61,13299.0,107.0954,107.121,106.8324,106.8581,13299.0
2017-05-01 13:35:00,166.55,166.8,166.49,166.78,27592.0,106.8196,106.9799,106.7811,106.9671,27592.0
2017-05-01 13:40:00,166.82,166.95,166.7,166.75,16228.0,106.9928,107.0761,106.9158,106.9479,16228.0
2017-05-01 13:45:00,166.77,167.05,166.65,167.01,14855.0,106.9607,107.1403,106.8837,107.1146,14855.0
2017-05-01 13:50:00,167.03,167.25,166.93,167.08,17846.0,107.1275,107.2686,107.0633,107.1595,17846.0
2017-05-01 13:55:00,167.12,167.3,166.98,167.3,19469.0,107.1852,107.3006,107.0954,107.3006,19469.0
2017-05-01 14:00:00,167.4,167.4,166.97,167.04,15029.0,107.3648,107.3648,107.089,107.1339,15029.0
2017-05-01 14:05:00,167.04,167.28,166.99,167.25,21158.0,107.1339,107.2878,107.1018,107.2686,21158.0
2017-05-01 14:10:00,167.2,167.4,167.03,167.32,14063.0,107.2365,107.3648,107.1275,107.3135,14063.0
2017-05-01 14:15:00,167.29,167.4,167.13,167.32,14437.0,107.2942,107.3648,107.1916,107.3135,14437.0
2017-05-01 14:20:00,167.28,167.33,167.15,167.15,21561.0,107.2878,107.3199,107.2044,107.2044,21561.0
2017-05-01 14:25:00,167.15,167.28,167.08,167.25,16904.0,107.2044,107.2878,107.1595,107.2686,16904.0
2017-05-01 14:30:00,167.21,167.35,167.17,167.17,13184.0,107.2429,107.3327,107.2172,107.2172,13184.0
2017-05-01 14:35:00,167.2,167.43,167.2,167.38,20020.0,107.2365,107.384,107.2365,107.3519,20020.0
2017-05-01 14:40:00,167.35,167.72,167.33,167.67,20420.0,107.3327,107.57,107.3199,107.5379,20420.0
2017-05-01 14:45:00,167.72,167.76,167.51,167.51,24923.0,107.57,107.5957,107.4353,107.4353,24923.0
2017-05-01 14:50:00,167.5,167.65,167.39,167.52,23732.0,107.4289,107.5251,107.3583,107.4417,23732.0
2017-05-01 14:55:00,167.55,167.83,167.45,167.83,31221.0,107.461,107.6406,107.3968,107.6406,31221.0
2017-05-01 15:00:00,167.82,168.46,167.82,168.4,21557.0,107.6341,108.0446,107.6341,108.0061,21557.0
2017-05-01 15:05:00,168.36,168.52,168.21,168.52,24535.0,107.9805,108.0831,107.8843,108.0831,24535.0
2017-05-01 15:10:00,168.46,169.1,168.46,169.06,47331.0,108.0446,108.4551,108.0446,108.4294,47331.0
2017-05-01 15:15:00,169.03,169.08,168.72,168.85,27411.0,108.4102,108.4423,108.2114,108.2947,27411.0
2017-05-01 15:20:00,168.84,168.86,168.46,168.56,36774.0,108.2883,108.3012,108.0446,108.1087,36774.0
2017-05-01 15:25:00,168.54,168.54,168.12,168.14,29977.0,108.0959,108.0959,107.8265,107.8394,29977.0
2017-05-01 15:30:00,168.12,168.43,167.95,168.43,48319.0,107.8265,108.0254,107.7175,108.0254,48319.0
2017-05-01 15:35:00,168.43,168.63,168.35,168.49,46810.0,108.0254,108.1536,107.9741,108.0639,46810.0
2017-05-01 15:40:00,168.5,168.81,168.48,168.7,58309.0,108.0703,108.2691,108.0574,108.1985,58309.0
2017-05-01 15:45:00,168.7,169.5,168.7,169.5,98220.0,108.1985,108.7116,108.1985,108.7116,98220.0
2017-05-01 15:50:00,169.45,169.5,168.85,169.09,118947.0,108.6796,108.7116,108.2947,108.4487,118947.0
2017-05-01 15:55:00,169.1,169.11,168.64,168.71,148510.0,108.4551,108.4615,108.1601,108.205,148510.0
2017-05-02 09:30:00,168.75,168.86,168.23,168.85,14418.0,108.2306,108.3012,107.8971,108.2947,14418.0
2017-05-02 09:35:00,168.93,169.45,168.86,169.09,52896.0,108.3461,108.6796,108.3012,108.4487,52896.0
2017-05-02 09:40:00,169.02,169.12,168.75,168.75,26899.0,108.4038,108.4679,108.2306,108.2306,26899.0
2017-05-02 09:45:00,168.69,168.8,168.37,168.58,24216.0,108.1921,108.2627,107.9869,108.1216,24216.0
2017-05-02 09:50:00,168.64,168.77,167.84,168.4,29704.0,108.1601,108.2434,107.647,108.0061,29704.0
2017-05-02 09:55:00,168.35,168.73,167.77,167.87,31640.0,107.9741,108.2178,107.6021,107.6662,31640.0
2017-05-02 10:00:00,167.77,167.84,167.39,167.61,55923.0,107.6021,107.647,107.3583,107.4995,55923.0
2017-05-02 10:05:00,167.61,167.83,167.44,167.83,23405.0,107.4995,107.6406,107.3904,107.6406,23405.0
2017-05-02 10:10:00,167.84,168.31,167.84,168.31,20616.0,107.647,107.9484,107.647,107.9484,20616.0
2017-05-02 10:15:00,168.4,168.61,168.13,168.61,12771.0,108.0061,108.1408,107.833,108.1408,12771.0
2017-05-02 10:20:00,168.63,168.81,168.18,168.23,22215.0,108.1536,108.2691,107.865,107.8971,22215.0
2017-05-02 10:25:00,168.24,168.76,168.22,168.76,24265.0,107.9035,108.237,107.8907,108.237,24265.0
2017-05-02 10:30:00,168.76,168.93,168.61,168.83,25410.0,108.237,108.3461,108.1408,108.2819,25410.0
2017-05-02 10:35:00,168.83,168.98,168.57,168.98,17324.0,108.2819,108.3781,108.1152,108.3781,17324.0
2017-05-02 10:40:00,168.95,169.06,168.83,168.93,8004.0,108.3589,108.4294,108.2819,108.3461,8004.0
2017-05-02 10:45:00,168.89,168.9,168.59,168.59,12889.0,108.3204,108.3268,108.128,108.128,12889.0
2017-05-02 10:50:00,168.58,168.58,168.28,168.49,9206.0,108.1216,108.1216,107.9292,108.0639,9206.0
2017-05-02 10:55:00,168.49,168.76,168.37,168.4,15587.0,108.0639,108.237,107.9869,108.0061,15587.0
2017-05-02 11:00:00,168.34,168.39,168.25,168.28,14800.0,107.9676,107.9997,107.9099,107.9292,14800.0
2017-05-02 11:05:00,168.33,168.71,168.25,168.68,9469.0,107.9612,108.205,107.9099,108.1857,9469.0
2017-05-02 11:10:00,168.66,168.81,168.61,168.8,9218.0,108.1729,108.2691,108.1408,108.2627,9218.0
2017-05-02 11:15:00,168.74,168.76,168.36,168.43,9920.0,108.2242,108.237,107.9805,108.0254,9920.0
2017-05-02 11:20:00,168.36,168.66,168.32,168.48,18290.0,107.9805,108.1729,107.9548,108.0574,18290.0
2017-05-02 11:25:00,168.45,168.5,168.28,168.43,15793.0,108.0382,108.0703,107.9292,108.0254,15793.0
2017-05-02 11:30:00,168.44,168.49,168.28,168.44,10951.0,108.0318,108.0639,107.9292,108.0318,10951.0
2017-05-02 11:35:00,168.47,168.7,168.47,168.7,4344.0,108.051,108.1985,108.051,108.1985,4344.0
2017-05-02 11:40:00,168.65,168.9,168.62,168.82,13792.0,108.1665,108.3268,108.1472,108.2755,13792.0
2017-05-02 11:45:00,168.78,168.89,168.68,168.89,7225.0,108.2498,108.3204,108.1857,108.3204,7225.0
2017-05-02 11:50:00,168.92,169.22,168.83,169.22,11169.0,108.3396,108.5321,108.2819,108.5321,11169.0
2017-05-02 11:55:00,169.2,169.25,168.95,169.08,13128.0,108.5192,108.5513,108.3589,108.4423,13128.0
2017-05-02 12:00:00,169.08,169.35,169.03,169.31,11432.0,108.4423,108.6154,108.4102,108.5898,11432.0
2017-05-02 12:05:00,169.36,169.46,169.18,169.18,2700.0,108.6218,108.686,108.5064,108.5064,2700.0
2017-05-02 12:10:00,169.14,169.31,169.04,169.3,8905.0,108.4807,108.5898,108.4166,108.5834,8905.0
2017-05-02 12:15:00,169.29,169.31,169.0,169.27,41098.0,108.5769,108.5898,108.3909,108.5641,41098.0
2017-05-02 12:20:00,169.22,169.29,169.11,169.11,3860.0,108.5321,108.5769,108.4615,108.4615,3860.0
2017-05-02 12:25:00,169.15,169.35,169.14,169.33,11770.0,108.4872,108.6154,108.4807,108.6026,11770.0
2017-05-02 12:30:00,169.36,169.5,169.36,169.41,7510.0,108.6218,108.7116,108.6218,108.6539,7510.0
2017-05-02 12:35:00,169.43,169.5,169.4,169.5,25080.0,108.6667,108.7116,108.6475,108.7116,25080.0
2017-05-02 12:40:00,169.5,169.5,169.36,169.5,10387.0,108.7116,108.7116,108.6218,108.7116,10387.0
2017-05-02 12:45:00,169.46,169.47,169.35,169.36,3800.0,108.686,108.6924,108.6154,108.6218,3800.0
2017-05-02 12:50:00,169.33,169.42,169.32,169.33,6418.0,108.6026,108.6603,108.5962,108.6026,6418.0
2017-05-02 12:55:00,169.3,169.42,169.22,169.36,10850.0,108.5834,108.6603,108.5321,108.6218,10850.0
2017-05-02 13:00:00,169.3,169.33,169.1,169.15,21941.0,108.5834,108.6026,108.4551,108.4872,21941.0
2017-05-02 13:05:00,169.18,169.5,169.18,169.5,15350.0,108.5064,108.7116,108.5064,108.7116,15350.0
2017-05-02 13:10:00,169.5,169.51,169.42,169.5,53335.0,108.7116,108.718,108.6603,108.7116,53335.0
2017-05-02 13:15:00,169.48,169.5,169.42,169.47,20938.0,108.6988,108.7116,108.6603,108.6924,20938.0
2017-05-02 13:20:00,169.46,169.5,169.34,169.5,43645.0,108.686,108.7116,108.609,108.7116,43645.0
2017-05-02 13:25:00,169.5,169.5,169.43,169.49,19279.0,108.7116,108.7116,108.6667,108.7052,19279.0
2017-05-02 13:30:00,169.5,169.5,169.37,169.49,15031.0,108.7116,108.7116,108.6283,108.7052,15031.0
2017-05-02 13:35:00,169.49,169.59,169.43,169.45,16508.0,108.7052,108.7694,108.6667,108.6796,16508.0
2017-05-02 13:40:00,169.43,169.61,169.43,169.61,6826.0,108.6667,108.7822,108.6667,108.7822,6826.0
2017-05-02 13:45:00,169.6,169.62,169.51,169.53,8356.0,108.7758,108.7886,108.718,108.7309,8356.0
2017-05-02 13:50:00,169.5,169.59,169.43,169.59,9976.0,108.7116,108.7694,108.6667,108.7694,9976.0
2017-05-02 13:55:00,169.61,169.71,169.56,169.7,7193.0,108.7822,108.8463,108.7501,108.8399,7193.0
2017-05-02 14:00:00,169.71,169.71,169.48,169.63,14113.0,108.8463,108.8463,108.6988,108.795,14113.0
2017-05-02 14:05:00,169.64,169.65,169.51,169.65,9212.0,108.8014,108.8078,108.718,108.8078,9212.0
2017-05-02 14:10:00,169.6,169.73,169.6,169.64,12191.0,108.7758,108.8591,108.7758,108.8014,12191.0
2017-05-02 14:15:00,169.63,169.65,169.43,169.44,42089.0,108.795,108.8078,108.6667,108.6732,42089.0
2017-05-02 14:20:00,169.44,169.45,169.33,169.4,10054.0,108.6732,108.6796,108.6026,108.6475,10054.0
2017-05-02 14:25:00,169.4,169.53,169.26,169.26,13355.0,108.6475,108.7309,108.5577,108.5577,13355.0
2017-05-02 14:30:00,169.27,169.27,169.08,169.08,3305.0,108.5641,108.5641,108.4423,108.4423,3305.0
2017-05-02 14:35:00,169.1,169.37,169.07,169.12,12963.0,108.4551,108.6283,108.4358,108.4679,12963.0
2017-05-02 14:40:00,169.1,169.19,168.9,168.95,16857.0,108.4551,108.5128,108.3268,108.3589,16857.0
2017-05-02 14:45:00,168.92,168.92,168.67,168.67,9661.0,108.3396,108.3396,108.1793,108.1793,9661.0
2017-05-02 14:50:00,168.69,168.74,168.59,168.72,18368.0,108.1921,108.2242,108.128,108.2114,18368.0
2017-05-02 14:55:00,168.72,168.9,168.71,168.85,24294.0,108.2114,108.3268,108.205,108.2947,24294.0
2017-05-02 15:00:00,168.89,168.89,168.51,168.55,15035.0,108.3204,108.3204,108.0767,108.1023,15035.0
2017-05-02 15:05:00,168.54,168.64,168.38,168.54,10706.0,108.0959,108.1601,107.9933,108.0959,10706.0
2017-05-02 15:10:00,168.51,168.62,168.5,168.56,6936.0,108.0767,108.1472,108.0703,108.1087,6936.0
2017-05-02 15:15:00,168.52,168.6,168.43,168.44,10900.0,108.0831,108.1344,108.0254,108.0318,10900.0
2017-05-02 15:20:00,168.47,168.53,168.37,168.5,21470.0,108.051,108.0895,107.9869,108.0703,21470.0
2017-05-02 15:25:00,168.52,168.73,168.52,168.69,15881.0,108.0831,108.2178,108.0831,108.1921,15881.0
2017-05-02 15:30:00,168.69,168.71,168.49,168.49,22368.0,108.1921,108.205,108.0639,108.0639,22368.0
2017-05-02 15:35:00,168.5,168.57,168.19,168.3,34096.0,108.0703,108.1152,107.8714,107.942,34096.0
2017-05-02 15:40:00,168.3,168.32,168.22,168.3,41729.0,107.942,107.9548,107.8907,107.942,41729.0
2017-05-02 15:45:00,168.28,168.62,168.28,168.56,44361.0,107.9292,108.1472,107.9292,108.1087,44361.0
2017-05-02 15:50:00,168.56,168.74,168.56,168.74,42506.0,108.1087,108.2242,108.1087,108.2242,42506.0
2017-05-02 15:55:00,168.74,168.89,168.65,168.73,68803.0,108.2242,108.3204,108.1665,108.2178,68803.0
2017-05-03 09:30:00,169.46,169.78,168.18,168.36,31092.0,108.686,108.8912,107.865,107.9805,31092.0
2017-05-03 09:35:00,168.21,168.3,167.8,167.81,11680.0,107.8843,107.942,107.6213,107.6277,11680.0
2017-05-03 09:40:00,167.71,167.71,166.91,166.91,13961.0,107.5636,107.5636,107.0505,107.0505,13961.0
2017-05-03 09:45:00,166.83,167.71,166.61,167.71,54239.0,106.9992,107.5636,106.8581,107.5636,54239.0
2017-05-03 09:50:00,167.59,167.73,167.46,167.6,9700.0,107.4866,107.5764,107.4032,107.493,9700.0
2017-05-03 09:55:00,167.47,167.64,167.23,167.6,21167.0,107.4097,107.5187,107.2557,107.493,21167.0
2017-05-03 10:00:00,167.65,167.68,167.28,167.38,14227.0,107.5251,107.5443,107.2878,107.3519,14227.0
2017-05-03 10:05:00,167.39,167.39,167.04,167.04,27203.0,107.3583,107.3583,107.1339,107.1339,27203.0
2017-05-03 10:10:00,167.04,167.6,167.04,167.31,92488.0,107.1339,107.493,107.1339,107.307,92488.0
2017-05-03 10:15:00,167.38,167.62,167.15,167.31,12983.0,107.3519,107.5059,107.2044,107.307,12983.0
2017-05-03 10:20:00,167.25,167.68,167.13,167.14,78820.0,107.2686,107.5443,107.1916,107.198,78820.0
2017-05-03 10:25:00,167.25,167.27,167.08,167.09,11210.0,107.2686,107.2814,107.1595,107.1659,11210.0
2017-05-03 10:30:00,167.08,167.26,166.89,166.95,41981.0,107.1595,107.275,107.0377,107.0761,41981.0
2017-05-03 10:35:00,166.89,167.0,166.1,166.18,27746.0,107.0377,107.1082,106.531,106.5823,27746.0
2017-05-03 10:40:00,166.15,166.23,165.88,166.19,18272.0,106.5631,106.6144,106.3899,106.5887,18272.0
2017-05-03 10:45:00,166.22,166.43,166.13,166.43,14546.0,106.608,106.7426,106.5502,106.7426,14546.0
2017-05-03 10:50:00,166.41,166.46,166.0,166.06,16484.0,106.7298,106.7619,106.4669,106.5053,16484.0
2017-05-03 10:55:00,166.05,166.23,165.92,166.0,13167.0,106.4989,106.6144,106.4155,106.4669,13167.0
2017-05-03 11:00:00,166.09,166.37,165.99,166.05,12933.0,106.5246,106.7042,106.4604,106.4989,12933.0
2017-05-03 11:05:00,166.05,166.25,165.76,166.19,18808.0,106.4989,106.6272,106.3129,106.5887,18808.0
2017-05-03 11:10:00,166.19,166.3,165.9,166.2,7941.0,106.5887,106.6593,106.4027,106.5951,7941.0
2017-05-03 11:15:00,166.21,166.29,165.93,166.08,7149.0,106.6015,106.6528,106.422,106.5182,7149.0
2017-05-03 11:20:00,166.11,166.35,165.94,166.3,6295.0,106.5374,106.6913,106.4284,106.6593,6295.0
2017-05-03 11:25:00,166.24,166.3,166.19,166.19,1665.0,106.6208,106.6593,106.5887,106.5887,1665.0
2017-05-03 11:30:00,166.22,166.43,166.19,166.23,17175.0,106.608,106.7426,106.5887,106.6144,17175.0
2017-05-03 11:35:00,166.29,166.56,166.29,166.32,12366.0,106.6528,106.826,106.6528,106.6721,12366.0
2017-05-03 11:40:00,166.38,166.44,166.25,166.31,3850.0,106.7106,106.7491,106.6272,106.6657,3850.0
2017-05-03 11:45:00,166.2,166.25,166.17,166.24,4001.0,106.5951,106.6272,106.5759,106.6208,4001.0
2017-05-03 11:50:00,166.25,166.6,166.25,166.46,12810.0,106.6272,106.8517,106.6272,106.7619,12810.0
2017-05-03 11:55:00,166.46,166.62,166.41,166.55,2844.0,106.7619,106.8645,106.7298,106.8196,2844.0
2017-05-03 12:00:00,166.55,166.79,166.54,166.75,7545.0,106.8196,106.9735,106.8132,106.9479,7545.0
2017-05-03 12:05:00,166.68,166.8,166.63,166.77,3537.0,106.903,106.9799,106.8709,106.9607,3537.0
2017-05-03 12:10:00,166.67,166.9,166.63,166.86,8407.0,106.8966,107.0441,106.8709,107.0184,8407.0
2017-05-03 12:15:00,166.76,166.92,166.68,166.76,5464.0,106.9543,107.0569,106.903,106.9543,5464.0
2017-05-03 12:20:00,166.72,166.83,166.62,166.79,3350.0,106.9286,106.9992,106.8645,106.9735,3350.0
2017-05-03 12:25:00,166.76,166.79,166.61,166.75,3951.0,106.9543,106.9735,106.8581,106.9479,3951.0
2017-05-03 12:30:00,166.69,166.99,166.63,166.75,7560.0,106.9094,107.1018,106.8709,106.9479,7560.0
2017-05-03 12:35:00,166.73,166.78,166.66,166.78,1800.0,106.935,106.9671,106.8902,106.9671,1800.0
2017-05-03 12:40:00,166.7,166.72,166.57,166.64,4100.0,106.9158,106.9286,106.8324,106.8773,4100.0
2017-05-03 12:45:00,166.66,166.75,166.63,166.68,3867.0,106.8902,106.9479,106.8709,106.903,3867.0
2017-05-03 12:50:00,166.66,166.75,166.6,166.7,2939.0,106.8902,106.9479,106.8517,106.9158,2939.0
2017-05-03 12:55:00,166.7,166.7,166.58,166.64,1495.0,106.9158,106.9158,106.8388,106.8773,1495.0
2017-05-03 13:00:00,166.64,166.74,166.61,166.61,5330.0,106.8773,106.9415,106.8581,106.8581,5330.0
2017-05-03 13:05:00,166.58,166.59,166.44,166.45,4922.0,106.8388,106.8453,106.7491,106.7555,4922.0
2017-05-03 13:10:00,166.43,166.59,166.32,166.59,8270.0,106.7426,106.8453,106.6721,106.8453,8270.0
2017-05-03 13:15:00,166.57,166.58,166.4,166.48,5900.0,106.8324,106.8388,106.7234,106.7747,5900.0
2017-05-03 13:20:00,166.47,166.51,166.39,166.43,8501.0,106.7683,106.7939,106.717,106.7426,8501.0
2017-05-03 13:25:00,166.43,166.69,166.38,166.54,14461.0,106.7426,106.9094,106.7106,106.8132,14461.0
2017-05-03 13:30:00,166.57,166.65,166.51,166.51,2200.0,106.8324,106.8837,106.7939,106.7939,2200.0
2017-05-03 13:35:00,166.5,166.55,166.37,166.41,3003.0,106.7875,106.8196,106.7042,106.7298,3003.0
2017-05-03 13:40:00,166.4,166.57,166.39,166.45,7953.0,106.7234,106.8324,106.717,106.7555,7953.0
2017-05-03 13:45:00,166.46,166.52,166.32,166.36,6677.0,106.7619,106.8004,106.6721,106.6977,6677.0
2017-05-03 13:50:00,166.36,166.52,166.32,166.45,9714.0,106.6977,106.8004,106.6721,106.7555,9714.0
2017-05-03 13:55:00,166.46,166.62,166.41,166.47,10409.0,106.7619,106.8645,106.7298,106.7683,10409.0
2017-05-03 14:00:00,166.41,166.73,166.3,166.45,10997.0,106.7298,106.935,106.6593,106.7555,10997.0
2017-05-03 14:05:00,166.45,166.51,166.24,166.41,10229.0,106.7555,106.7939,106.6208,106.7298,10229.0
2017-05-03 14:10:00,166.38,166.42,166.01,166.02,10076.0,106.7106,106.7362,106.4733,106.4797,10076.0
2017-05-03 14:15:00,166.01,166.26,165.97,166.08,8864.0,106.4733,106.6336,106.4476,106.5182,8864.0
2017-05-03 14:20:00,166.11,166.12,166.0,166.01,25712.0,106.5374,106.5438,106.4669,106.4733,25712.0
2017-05-03 14:25:00,166.02,166.15,165.89,165.91,27471.0,106.4797,106.5631,106.3963,106.4091,27471.0
2017-05-03 14:30:00,165.9,165.92,165.71,165.75,31349.0,106.4027,106.4155,106.2809,106.3065,31349.0
2017-05-03 14:35:00,165.76,165.88,165.55,165.62,14421.0,106.3129,106.3899,106.1782,106.2231,14421.0
2017-05-03 14:40:00,165.57,165.65,165.21,165.23,16552.0,106.1911,106.2424,105.9602,105.973,16552.0
2017-05-03 14:45:00,165.34,165.38,165.21,165.25,14453.0,106.0435,106.0692,105.9602,105.9858,14453.0
2017-05-03 14:50:00,165.24,165.68,165.2,165.68,13467.0,105.9794,106.2616,105.9538,106.2616,13467.0
2017-05-03 14:55:00,165.66,165.84,165.58,165.84,10011.0,106.2488,106.3642,106.1975,106.3642,10011.0
2017-05-03 15:00:00,165.8,165.83,165.65,165.76,8265.0,106.3386,106.3578,106.2424,106.3129,8265.0
2017-05-03 15:05:00,165.69,165.88,165.68,165.75,6690.0,106.268,106.3899,106.2616,106.3065,6690.0
2017-05-03 15:10:00,165.78,165.86,165.66,165.71,11108.0,106.3257,106.3771,106.2488,106.2809,11108.0
2017-05-03 15:15:00,165.66,165.71,165.57,165.68,7753.0,106.2488,106.2809,106.1911,106.2616,7753.0
2017-05-03 15:20:00,165.65,165.75,165.48,165.48,12835.0,106.2424,106.3065,106.1333,106.1333,12835.0
2017-05-03 15:25:00,165.49,165.59,165.35,165.45,11268.0,106.1398,106.2039,106.05,106.1141,11268.0
2017-05-03 15:30:00,165.5,165.61,165.43,165.43,11749.0,106.1462,106.2167,106.1013,106.1013,11749.0
2017-05-03 15:35:00,165.44,165.57,165.39,165.43,29573.0,106.1077,106.1911,106.0756,106.1013,29573.0
2017-05-03 15:40:00,165.44,165.61,165.33,165.6,18377.0,106.1077,106.2167,106.0371,106.2103,18377.0
2017-05-03 15:45:00,165.6,165.77,165.6,165.75,20924.0,106.2103,106.3193,106.2103,106.3065,20924.0
2017-05-03 15:50:00,165.74,165.77,165.58,165.74,20809.0,106.3001,106.3193,106.1975,106.3001,20809.0
2017-05-03 15:55:00,165.75,165.83,165.53,165.59,56777.0,106.3065,106.3578,106.1654,106.2039,56777.0
2017-05-04 09:30:00,164.61,165.16,164.19,164.33,62816.0,105.5754,105.9281,105.306,105.3958,62816.0
2017-05-04 09:35:00,164.39,164.41,163.79,163.99,45107.0,105.4343,105.4471,105.0494,105.1777,45107.0
2017-05-04 09:40:00,163.99,164.71,163.91,164.16,33170.0,105.1777,105.6395,105.1264,105.2867,33170.0
2017-05-04 09:45:00,164.21,164.54,163.88,164.47,45839.0,105.3188,105.5305,105.1072,105.4856,45839.0
2017-05-04 09:50:00,164.38,164.81,164.23,164.33,18765.0,105.4278,105.7036,105.3316,105.3958,18765.0
2017-05-04 09:55:00,164.33,164.82,164.29,164.79,23289.0,105.3958,105.71,105.3701,105.6908,23289.0
2017-05-04 10:00:00,164.93,164.97,164.44,164.64,27608.0,105.7806,105.8062,105.4663,105.5946,27608.0
2017-05-04 10:05:00,164.64,164.69,164.11,164.15,22695.0,105.5946,105.6267,105.2547,105.2803,22695.0
2017-05-04 10:10:00,164.08,164.22,163.73,163.99,28758.0,105.2354,105.3252,105.0109,105.1777,28758.0
2017-05-04 10:15:00,164.05,164.2,163.85,163.85,20183.0,105.2162,105.3124,105.0879,105.0879,20183.0
2017-05-04 10:20:00,163.79,163.99,163.73,163.92,16669.0,105.0494,105.1777,105.0109,105.1328,16669.0
2017-05-04 10:25:00,163.9,164.24,163.83,164.16,14368.0,105.12,105.338,105.0751,105.2867,14368.0
2017-05-04 10:30:00,164.17,164.17,163.93,164.07,23300.0,105.2931,105.2931,105.1392,105.229,23300.0
2017-05-04 10:35:00,164.07,164.32,164.03,164.25,12492.0,105.229,105.3894,105.2034,105.3445,12492.0
2017-05-04 10:40:00,164.29,164.38,163.89,163.91,12435.0,105.3701,105.4278,105.1136,105.1264,12435.0
2017-05-04 10:45:00,163.91,164.14,163.91,163.98,13267.0,105.1264,105.2739,105.1264,105.1713,13267.0
2017-05-04 10:50:00,163.97,164.17,163.96,164.17,15660.0,105.1649,105.2931,105.1585,105.2931,15660.0
2017-05-04 10:55:00,164.11,164.12,163.96,164.12,10222.0,105.2547,105.2611,105.1585,105.2611,10222.0
2017-05-04 11:00:00,164.13,164.13,163.94,164.04,14163.0,105.2675,105.2675,105.1456,105.2098,14163.0
2017-05-04 11:05:00,163.98,164.02,163.5,163.59,46213.0,105.1713,105.1969,104.8634,104.9212,46213.0
2017-05-04 11:10:00,163.58,163.86,163.53,163.86,23856.0,104.9147,105.0943,104.8827,105.0943,23856.0
2017-05-04 11:15:00,163.89,163.97,163.71,163.92,44740.0,105.1136,105.1649,104.9981,105.1328,44740.0
2017-05-04 11:20:00,163.95,164.16,163.81,164.06,32242.0,105.152,105.2867,105.0623,105.2226,32242.0
2017-05-04 11:25:00,164.04,164.08,163.94,164.03,34861.0,105.2098,105.2354,105.1456,105.2034,34861.0
2017-05-04 11:30:00,164.03,164.03,163.9,163.92,35249.0,105.2034,105.2034,105.12,105.1328,35249.0
2017-05-04 11:35:00,163.92,164.05,163.84,163.87,43039.0,105.1328,105.2162,105.0815,105.1007,43039.0
2017-05-04 11:40:00,163.91,164.05,163.87,164.0,20924.0,105.1264,105.2162,105.1007,105.1841,20924.0
2017-05-04 11:45:00,163.97,163.98,163.82,163.93,14608.0,105.1649,105.1713,105.0687,105.1392,14608.0
2017-05-04 11:50:00,163.93,163.97,163.88,163.93,10320.0,105.1392,105.1649,105.1072,105.1392,10320.0
2017-05-04 11:55:00,163.94,163.94,163.71,163.82,26579.0,105.1456,105.1456,104.9981,105.0687,26579.0
2017-05-04 12:00:00,163.79,163.95,163.64,163.76,27461.0,105.0494,105.152,104.9532,105.0302,27461.0
2017-05-04 12:05:00,163.76,163.78,163.44,163.44,10900.0,105.0302,105.043,104.825,104.825,10900.0
2017-05-04 12:10:00,163.44,163.47,163.33,163.43,30688.0,104.825,104.8442,104.7544,104.8185,30688.0
2017-05-04 12:15:00,163.46,163.51,163.4,163.51,15114.0,104.8378,104.8698,104.7993,104.8698,15114.0
2017-05-04 12:20:00,163.47,163.63,163.3,163.41,39999.0,104.8442,104.9468,104.7352,104.8057,39999.0
2017-05-04 12:25:00,163.41,163.78,163.4,163.78,37138.0,104.8057,105.043,104.7993,105.043,37138.0
2017-05-04 12:30:00,163.75,163.75,163.59,163.67,16619.0,105.0238,105.0238,104.9212,104.9725,16619.0
2017-05-04 12:35:00,163.64,163.67,163.5,163.51,24156.0,104.9532,104.9725,104.8634,104.8698,24156.0
2017-05-04 12:40:00,163.51,163.86,163.5,163.84,31193.0,104.8698,105.0943,104.8634,105.0815,31193.0
2017-05-04 12:45:00,163.85,164.1,163.82,164.03,22342.0,105.0879,105.2483,105.0687,105.2034,22342.0
2017-05-04 12:50:00,164.01,164.07,163.93,164.03,25519.0,105.1905,105.229,105.1392,105.2034,25519.0
2017-05-04 12:55:00,164.01,164.12,163.95,164.11,6802.0,105.1905,105.2611,105.152,105.2547,6802.0
2017-05-04 13:00:00,164.13,164.31,164.1,164.31,6820.0,105.2675,105.3829,105.2483,105.3829,6820.0
2017-05-04 13:05:00,164.28,164.29,164.0,164.04,6983.0,105.3637,105.3701,105.1841,105.2098,6983.0
2017-05-04 13:10:00,164.0,164.07,163.95,164.04,10232.0,105.1841,105.229,105.152,105.2098,10232.0
2017-05-04 13:15:00,164.05,164.09,163.99,164.04,9009.0,105.2162,105.2418,105.1777,105.2098,9009.0
2017-05-04 13:20:00,164.04,164.04,163.96,164.01,9265.0,105.2098,105.2098,105.1585,105.1905,9265.0
2017-05-04 13:25:00,163.97,164.13,163.96,164.13,7266.0,105.1649,105.2675,105.1585,105.2675,7266.0
2017-05-04 13:30:00,164.11,164.24,164.02,164.22,6168.0,105.2547,105.338,105.1969,105.3252,6168.0
2017-05-04 13:35:00,164.23,164.25,164.07,164.1,7179.0,105.3316,105.3445,105.229,105.2483,7179.0
2017-05-04 13:40:00,164.08,164.09,163.9,163.98,22393.0,105.2354,105.2418,105.12,105.1713,22393.0
2017-05-04 13:45:00,163.98,164.01,163.9,163.93,23351.0,105.1713,105.1905,105.12,105.1392,23351.0
2017-05-04 13:50:00,163.93,164.2,163.92,164.11,18020.0,105.1392,105.3124,105.1328,105.2547,18020.0
2017-05-04 13:55:00,164.21,164.23,164.01,164.06,14012.0,105.3188,105.3316,105.1905,105.2226,14012.0
2017-05-04 14:00:00,164.03,164.17,164.02,164.09,12662.0,105.2034,105.2931,105.1969,105.2418,12662.0
2017-05-04 14:05:00,164.13,164.32,164.13,164.32,9921.0,105.2675,105.3894,105.2675,105.3894,9921.0
2017-05-04 14:10:00,164.3,165.0,164.3,164.99,16455.0,105.3765,105.8255,105.3765,105.8191,16455.0
2017-05-04 14:15:00,165.0,165.0,164.71,164.75,8359.0,105.8255,105.8255,105.6395,105.6651,8359.0
2017-05-04 14:20:00,164.71,164.88,164.59,164.85,22659.0,105.6395,105.7485,105.5625,105.7293,22659.0
2017-05-04 14:25:00,164.85,164.99,164.6,164.95,19108.0,105.7293,105.8191,105.5689,105.7934,19108.0
2017-05-04 14:30:00,164.95,165.12,164.94,165.03,13089.0,105.7934,105.9024,105.787,105.8447,13089.0
2017-05-04 14:35:00,165.0,165.3,164.98,165.28,22649.0,105.8255,106.0179,105.8127,106.0051,22649.0
2017-05-04 14:40:00,165.3,165.64,165.3,165.56,17176.0,106.0179,106.236,106.0179,106.1846,17176.0
2017-05-04 14:45:00,165.55,165.67,165.55,165.6,13263.0,106.1782,106.2552,106.1782,106.2103,13263.0
2017-05-04 14:50:00,165.65,165.71,165.41,165.45,32511.0,106.2424,106.2809,106.0884,106.1141,32511.0
2017-05-04 14:55:00,165.39,165.49,165.13,165.16,16167.0,106.0756,106.1398,105.9089,105.9281,16167.0
2017-05-04 15:00:00,165.15,165.15,164.91,164.94,15999.0,105.9217,105.9217,105.7678,105.787,15999.0
2017-05-04 15:05:00,164.99,165.21,164.98,165.09,8541.0,105.8191,105.9602,105.8127,105.8832,8541.0
2017-05-04 15:10:00,165.1,165.14,165.0,165.06,10244.0,105.8896,105.9153,105.8255,105.864,10244.0
2017-05-04 15:15:00,165.07,165.11,164.87,164.87,11373.0,105.8704,105.896,105.7421,105.7421,11373.0
2017-05-04 15:20:00,164.88,165.05,164.83,164.96,10731.0,105.7485,105.8576,105.7165,105.7998,10731.0
2017-05-04 15:25:00,164.93,165.06,164.93,165.04,14504.0,105.7806,105.864,105.7806,105.8511,14504.0
2017-05-04 15:30:00,165.05,165.31,165.0,165.24,21224.0,105.8576,106.0243,105.8255,105.9794,21224.0
2017-05-04 15:35:00,165.24,165.31,165.16,165.19,15451.0,105.9794,106.0243,105.9281,105.9473,15451.0
2017-05-04 15:40:00,165.18,165.18,165.02,165.16,25988.0,105.9409,105.9409,105.8383,105.9281,25988.0
2017-05-04 15:45:00,165.15,165.4,165.15,165.24,28167.0,105.9217,106.082,105.9217,105.9794,28167.0
2017-05-04 15:50:00,165.24,165.55,165.2,165.52,34675.0,105.9794,106.1782,105.9538,106.159,34675.0
2017-05-04 15:55:00,165.51,165.58,165.41,165.42,73734.0,106.1526,106.1975,106.0884,106.0949,73734.0
2017-05-05 09:30:00,165.45,165.89,165.33,165.61,47398.0,106.1141,106.3963,106.0371,106.2167,47398.0
2017-05-05 09:35:00,165.68,165.68,165.13,165.44,18564.0,106.2616,106.2616,105.9089,106.1077,18564.0
2017-05-05 09:40:00,165.5,165.54,165.01,165.3,12362.0,106.1462,106.1718,105.8319,106.0179,12362.0
2017-05-05 09:45:00,165.35,165.53,165.13,165.52,14043.0,106.05,106.1654,105.9089,106.159,14043.0
2017-05-05 09:50:00,165.52,165.52,164.79,164.99,10791.0,106.159,106.159,105.6908,105.8191,10791.0
2017-05-05 09:55:00,165.09,165.09,164.61,164.73,7864.0,105.8832,105.8832,105.5754,105.6523,7864.0
2017-05-05 10:00:00,164.69,165.05,164.69,164.73,9125.0,105.6267,105.8576,105.6267,105.6523,9125.0
2017-05-05 10:05:00,164.71,165.26,164.71,165.25,19267.0,105.6395,105.9922,105.6395,105.9858,19267.0
2017-05-05 10:10:00,165.21,165.48,165.16,165.48,20478.0,105.9602,106.1333,105.9281,106.1333,20478.0
2017-05-05 10:15:00,165.38,165.41,165.0,165.0,4087.0,106.0692,106.0884,105.8255,105.8255,4087.0
2017-05-05 10:20:00,165.03,165.3,164.91,165.15,10767.0,105.8447,106.0179,105.7678,105.9217,10767.0
2017-05-05 10:25:00,165.09,165.14,164.86,164.98,10544.0,105.8832,105.9153,105.7357,105.8127,10544.0
2017-05-05 10:30:00,165.01,165.28,165.01,165.1,14680.0,105.8319,106.0051,105.8319,105.8896,14680.0
2017-05-05 10:35:00,165.18,165.3,164.92,164.93,9661.0,105.9409,106.0179,105.7742,105.7806,9661.0
2017-05-05 10:40:00,165.01,165.15,164.9,165.01,25412.0,105.8319,105.9217,105.7613,105.8319,25412.0
2017-05-05 10:45:00,165.0,165.03,164.78,164.79,11093.0,105.8255,105.8447,105.6844,105.6908,11093.0
2017-05-05 10:50:00,164.8,164.99,164.67,164.78,10481.0,105.6972,105.8191,105.6138,105.6844,10481.0
2017-05-05 10:55:00,164.89,165.02,164.86,164.96,3110.0,105.7549,105.8383,105.7357,105.7998,3110.0
2017-05-05 11:00:00,165.0,165.0,164.85,164.9,10630.0,105.8255,105.8255,105.7293,105.7613,10630.0
2017-05-05 11:05:00,164.88,164.88,164.33,164.56,8918.0,105.7485,105.7485,105.3958,105.5433,8918.0
2017-05-05 11:10:00,164.61,164.61,164.36,164.53,10028.0,105.5754,105.5754,105.415,105.524,10028.0
2017-05-05 11:15:00,164.5,164.83,164.44,164.75,23316.0,105.5048,105.7165,105.4663,105.6651,23316.0
2017-05-05 11:20:00,164.75,164.89,164.64,164.64,10678.0,105.6651,105.7549,105.5946,105.5946,10678.0
2017-05-05 11:25:00,164.65,164.81,164.51,164.71,8703.0,105.601,105.7036,105.5112,105.6395,8703.0
2017-05-05 11:30:00,164.73,164.96,164.73,164.77,4000.0,105.6523,105.7998,105.6523,105.678,4000.0
2017-05-05 11:35:00,164.76,164.81,164.62,164.62,1600.0,105.6716,105.7036,105.5818,105.5818,1600.0
2017-05-05 11:40:00,164.63,164.74,164.52,164.69,7385.0,105.5882,105.6587,105.5176,105.6267,7385.0
2017-05-05 11:45:00,164.68,164.86,164.6,164.84,7280.0,105.6202,105.7357,105.5689,105.7229,7280.0
2017-05-05 11:50:00,164.86,164.98,164.8,164.92,10381.0,105.7357,105.8127,105.6972,105.7742,10381.0
2017-05-05 11:55:00,164.9,164.92,164.68,164.74,2741.0,105.7613,105.7742,105.6202,105.6587,2741.0
2017-05-05 12:00:00,164.77,164.97,164.76,164.9,4937.0,105.678,105.8062,105.6716,105.7613,4937.0
2017-05-05 12:05:00,164.9,165.0,164.79,164.9,10433.0,105.7613,105.8255,105.6908,105.7613,10433.0
2017-05-05 12:10:00,164.93,164.96,164.78,164.78,2425.0,105.7806,105.7998,105.6844,105.6844,2425.0
2017-05-05 12:15:00,164.78,164.83,164.67,164.81,3875.0,105.6844,105.7165,105.6138,105.7036,3875.0
2017-05-05 12:20:00,164.86,164.86,164.73,164.81,2862.0,105.7357,105.7357,105.6523,105.7036,2862.0
2017-05-05 12:25:00,164.73,164.84,164.62,164.78,5504.0,105.6523,105.7229,105.5818,105.6844,5504.0
2017-05-05 12:30:00,164.78,164.83,164.68,164.79,9662.0,105.6844,105.7165,105.6202,105.6908,9662.0
2017-05-05 12:35:00,164.78,164.94,164.78,164.81,5794.0,105.6844,105.787,105.6844,105.7036,5794.0
2017-05-05 12:40:00,164.82,164.97,164.81,164.92,4755.0,105.71,105.8062,105.7036,105.7742,4755.0
2017-05-05 12:45:00,164.88,164.99,164.82,164.99,5200.0,105.7485,105.8191,105.71,105.8191,5200.0
2017-05-05 12:50:00,164.98,164.98,164.88,164.96,7334.0,105.8127,105.8127,105.7485,105.7998,7334.0
2017-05-05 12:55:00,164.9,165.04,164.89,164.96,13473.0,105.7613,105.8511,105.7549,105.7998,13473.0
2017-05-05 13:00:00,164.97,164.97,164.88,164.91,6213.0,105.8062,105.8062,105.7485,105.7678,6213.0
2017-05-05 13:05:00,164.9,164.92,164.73,164.76,4400.0,105.7613,105.7742,105.6523,105.6716,4400.0
2017-05-05 13:10:00,164.79,164.84,164.76,164.8,2380.0,105.6908,105.7229,105.6716,105.6972,2380.0
2017-05-05 13:15:00,164.76,164.87,164.75,164.87,4289.0,105.6716,105.7421,105.6651,105.7421,4289.0
2017-05-05 13:20:00,164.96,164.96,164.89,164.91,6412.0,105.7998,105.7998,105.7549,105.7678,6412.0
2017-05-05 13:25:00,164.88,164.94,164.83,164.92,8700.0,105.7485,105.787,105.7165,105.7742,8700.0
2017-05-05 13:30:00,164.89,165.01,164.87,164.87,11419.0,105.7549,105.8319,105.7421,105.7421,11419.0
2017-05-05 13:35:00,164.9,165.0,164.85,164.93,5706.0,105.7613,105.8255,105.7293,105.7806,5706.0
2017-05-05 13:40:00,165.0,165.0,164.79,164.79,2335.0,105.8255,105.8255,105.6908,105.6908,2335.0
2017-05-05 13:45:00,164.78,164.87,164.76,164.85,3807.0,105.6844,105.7421,105.6716,105.7293,3807.0
2017-05-05 13:50:00,164.85,164.85,164.69,164.69,3712.0,105.7293,105.7293,105.6267,105.6267,3712.0
2017-05-05 13:55:00,164.73,164.78,164.63,164.68,4920.0,105.6523,105.6844,105.5882,105.6202,4920.0
2017-05-05 14:00:00,164.68,164.77,164.56,164.75,5429.0,105.6202,105.678,105.5433,105.6651,5429.0
2017-05-05 14:05:00,164.75,164.76,164.56,164.66,6213.0,105.6651,105.6716,105.5433,105.6074,6213.0
2017-05-05 14:10:00,164.68,164.68,164.44,164.58,6000.0,105.6202,105.6202,105.4663,105.5561,6000.0
2017-05-05 14:15:00,164.58,164.58,164.46,164.48,10672.0,105.5561,105.5561,105.4791,105.492,10672.0
2017-05-05 14:20:00,164.45,164.54,164.43,164.52,5055.0,105.4727,105.5305,105.4599,105.5176,5055.0
2017-05-05 14:25:00,164.52,164.56,164.43,164.43,8766.0,105.5176,105.5433,105.4599,105.4599,8766.0
2017-05-05 14:30:00,164.47,164.54,164.44,164.54,4798.0,105.4856,105.5305,105.4663,105.5305,4798.0
2017-05-05 14:35:00,164.53,164.61,164.51,164.54,14183.0,105.524,105.5754,105.5112,105.5305,14183.0
2017-05-05 14:40:00,164.55,164.55,164.39,164.39,5550.0,105.5369,105.5369,105.4343,105.4343,5550.0
2017-05-05 14:45:00,164.41,164.53,164.39,164.49,9164.0,105.4471,105.524,105.4343,105.4984,9164.0
2017-05-05 14:50:00,164.52,164.52,164.35,164.4,4518.0,105.5176,105.5176,105.4086,105.4407,4518.0
2017-05-05 14:55:00,164.43,164.43,164.36,164.4,5016.0,105.4599,105.4599,105.415,105.4407,5016.0
2017-05-05 15:00:00,164.42,164.43,164.27,164.36,8303.0,105.4535,105.4599,105.3573,105.415,8303.0
2017-05-05 15:05:00,164.4,164.55,164.31,164.35,20137.0,105.4407,105.5369,105.3829,105.4086,20137.0
2017-05-05 15:10:00,164.37,164.42,164.24,164.29,15292.0,105.4214,105.4535,105.338,105.3701,15292.0
2017-05-05 15:15:00,164.35,164.36,164.24,164.32,9988.0,105.4086,105.415,105.338,105.3894,9988.0
2017-05-05 15:20:00,164.33,164.35,164.16,164.28,14196.0,105.3958,105.4086,105.2867,105.3637,14196.0
2017-05-05 15:25:00,164.28,164.37,164.27,164.33,12657.0,105.3637,105.4214,105.3573,105.3958,12657.0
2017-05-05 15:30:00,164.32,164.38,164.22,164.25,13527.0,105.3894,105.4278,105.3252,105.3445,13527.0
2017-05-05 15:35:00,164.27,164.28,164.2,164.22,16856.0,105.3573,105.3637,105.3124,105.3252,16856.0
2017-05-05 15:40:00,164.25,164.26,164.06,164.1,22286.0,105.3445,105.3509,105.2226,105.2483,22286.0
2017-05-05 15:45:00,164.11,164.35,164.11,164.23,41651.0,105.2547,105.4086,105.2547,105.3316,41651.0
2017-05-05 15:50:00,164.22,164.45,164.22,164.41,33346.0,105.3252,105.4727,105.3252,105.4471,33346.0
2017-05-05 15:55:00,164.42,164.58,164.4,164.53,53846.0,105.4535,105.5561,105.4407,105.524,53846.0
2017-05-08 09:30:00,164.84,165.0,164.33,164.39,32384.0,105.7229,105.8255,105.3958,105.4343,32384.0
2017-05-08 09:35:00,164.36,164.36,163.3,163.3,16655.0,105.415,105.415,104.7352,104.7352,16655.0
2017-05-08 09:40:00,163.25,163.34,162.66,162.66,21042.0,104.7031,104.7608,104.3247,104.3247,21042.0
2017-05-08 09:45:00,162.6,162.7,161.72,162.18,33503.0,104.2862,104.3503,103.7218,104.0168,33503.0
2017-05-08 09:50:00,162.1,162.25,161.82,161.96,21368.0,103.9655,104.0617,103.7859,103.8757,21368.0
2017-05-08 09:55:00,162.0,162.28,161.86,162.04,17444.0,103.9014,104.081,103.8116,103.927,17444.0
2017-05-08 10:00:00,161.98,162.12,161.75,161.81,16413.0,103.8886,103.9783,103.741,103.7795,16413.0
2017-05-08 10:05:00,161.75,161.75,161.44,161.51,12936.0,103.741,103.741,103.5422,103.5871,12936.0
2017-05-08 10:10:00,161.5,161.55,161.29,161.51,17004.0,103.5807,103.6128,103.446,103.5871,17004.0
2017-05-08 10:15:00,161.55,161.61,161.26,161.39,11290.0,103.6128,103.6513,103.4268,103.5102,11290.0
2017-05-08 10:20:00,161.43,161.5,161.36,161.43,8650.0,103.5358,103.5807,103.4909,103.5358,8650.0
2017-05-08 10:25:00,161.52,161.72,161.39,161.71,12009.0,103.5935,103.7218,103.5102,103.7154,12009.0
2017-05-08 10:30:00,161.74,161.77,161.47,161.5,13589.0,103.7346,103.7539,103.5615,103.5807,13589.0
2017-05-08 10:35:00,161.5,161.51,161.09,161.1,12411.0,103.5807,103.5871,103.3177,103.3242,12411.0
2017-05-08 10:40:00,161.12,161.18,160.92,161.03,27354.0,103.337,103.3755,103.2087,103.2793,27354.0
2017-05-08 10:45:00,161.0,161.3,160.99,161.23,9480.0,103.26,103.4524,103.2536,103.4075,9480.0
2017-05-08 10:50:00,161.24,161.5,161.01,161.23,11965.0,103.4139,103.5807,103.2664,103.4075,11965.0
2017-05-08 10:55:00,161.23,161.23,160.95,161.23,8195.0,103.4075,103.4075,103.2279,103.4075,8195.0
2017-05-08 11:00:00,161.29,161.32,161.11,161.11,7344.0,103.446,103.4653,103.3306,103.3306,7344.0
2017-05-08 11:05:00,161.17,161.23,161.02,161.1,5700.0,103.369,103.4075,103.2728,103.3242,5700.0
2017-05-08 11:10:00,161.1,161.18,160.97,160.98,13120.0,103.3242,103.3755,103.2408,103.2472,13120.0
2017-05-08 11:15:00,160.98,161.12,160.8,160.8,19640.0,103.2472,103.337,103.1317,103.1317,19640.0
2017-05-08 11:20:00,160.78,160.91,160.65,160.65,19546.0,103.1189,103.2023,103.0355,103.0355,19546.0
2017-05-08 11:25:00,160.69,160.8,160.53,160.8,6790.0,103.0612,103.1317,102.9586,103.1317,6790.0
2017-05-08 11:30:00,160.8,161.21,160.8,160.94,17044.0,103.1317,103.3947,103.1317,103.2215,17044.0
2017-05-08 11:35:00,160.95,160.95,160.54,160.56,45155.0,103.2279,103.2279,102.965,102.9778,45155.0
2017-05-08 11:40:00,160.63,160.72,160.53,160.7,8656.0,103.0227,103.0804,102.9586,103.0676,8656.0
2017-05-08 11:45:00,160.7,160.86,160.61,160.66,11116.0,103.0676,103.1702,103.0099,103.042,11116.0
2017-05-08 11:50:00,160.78,160.85,160.64,160.8,17579.0,103.1189,103.1638,103.0291,103.1317,17579.0
2017-05-08 11:55:00,160.72,160.91,160.64,160.9,17363.0,103.0804,103.2023,103.0291,103.1959,17363.0
2017-05-08 12:00:00,160.85,160.86,160.69,160.71,14023.0,103.1638,103.1702,103.0612,103.074,14023.0
2017-05-08 12:05:00,160.76,160.77,160.57,160.58,4821.0,103.1061,103.1125,102.9842,102.9906,4821.0
2017-05-08 12:10:00,160.53,160.63,160.45,160.55,29669.0,102.9586,103.0227,102.9073,102.9714,29669.0
2017-05-08 12:15:00,160.59,160.69,160.58,160.67,14898.0,102.9971,103.0612,102.9906,103.0484,14898.0
2017-05-08 12:20:00,160.73,161.15,160.73,161.04,40306.0,103.0868,103.3562,103.0868,103.2857,40306.0
2017-05-08 12:25:00,161.07,161.18,160.91,161.17,25592.0,103.3049,103.3755,103.2023,103.369,25592.0
2017-05-08 12:30:00,161.15,161.33,161.12,161.26,15329.0,103.3562,103.4717,103.337,103.4268,15329.0
2017-05-08 12:35:00,161.28,161.46,161.21,161.46,130242.0,103.4396,103.555,103.3947,103.555,130242.0
2017-05-08 12:40:00,161.41,161.85,161.41,161.77,27981.0,103.523,103.8052,103.523,103.7539,27981.0
2017-05-08 12:45:00,161.77,161.85,161.53,161.77,18957.0,103.7539,103.8052,103.5999,103.7539,18957.0
2017-05-08 12:50:00,161.8,161.8,161.56,161.56,9695.0,103.7731,103.7731,103.6192,103.6192,9695.0
2017-05-08 12:55:00,161.55,161.81,161.55,161.72,10900.0,103.6128,103.7795,103.6128,103.7218,10900.0
2017-05-08 13:00:00,161.69,161.72,161.61,161.69,6911.0,103.7026,103.7218,103.6513,103.7026,6911.0
2017-05-08 13:05:00,161.71,161.81,161.68,161.75,8537.0,103.7154,103.7795,103.6961,103.741,8537.0
2017-05-08 13:10:00,161.79,162.0,161.76,161.86,14465.0,103.7667,103.9014,103.7475,103.8116,14465.0
2017-05-08 13:15:00,161.89,161.97,161.82,161.9,9865.0,103.8308,103.8821,103.7859,103.8372,9865.0
2017-05-08 13:20:00,161.85,161.93,161.82,161.91,12821.0,103.8052,103.8565,103.7859,103.8437,12821.0
2017-05-08 13:25:00,161.89,162.01,161.88,161.96,16916.0,103.8308,103.9078,103.8244,103.8757,16916.0
2017-05-08 13:30:00,161.99,162.25,161.96,162.11,27795.0,103.895,104.0617,103.8757,103.9719,27795.0
2017-05-08 13:35:00,162.14,162.25,162.07,162.09,21003.0,103.9912,104.0617,103.9463,103.9591,21003.0
2017-05-08 13:40:00,162.06,162.25,161.99,162.04,12420.0,103.9399,104.0617,103.895,103.927,12420.0
2017-05-08 13:45:00,162.05,162.18,162.0,162.07,6754.0,103.9335,104.0168,103.9014,103.9463,6754.0
2017-05-08 13:50:00,162.1,162.32,162.06,162.29,9710.0,103.9655,104.1066,103.9399,104.0874,9710.0
2017-05-08 13:55:00,162.26,162.7,162.26,162.57,23883.0,104.0681,104.3503,104.0681,104.267,23883.0
2017-05-08 14:00:00,162.61,162.67,162.51,162.58,13596.0,104.2926,104.3311,104.2285,104.2734,13596.0
2017-05-08 14:05:00,162.56,162.67,162.48,162.54,9775.0,104.2605,104.3311,104.2092,104.2477,9775.0
2017-05-08 14:10:00,162.54,162.83,162.5,162.78,33409.0,104.2477,104.4337,104.2221,104.4016,33409.0
2017-05-08 14:15:00,162.73,162.84,162.64,162.84,15897.0,104.3696,104.4401,104.3119,104.4401,15897.0
2017-05-08 14:20:00,162.84,162.9,162.66,162.71,14257.0,104.4401,104.4786,104.3247,104.3568,14257.0
2017-05-08 14:25:00,162.71,162.75,162.49,162.49,11202.0,104.3568,104.3824,104.2157,104.2157,11202.0
2017-05-08 14:30:00,162.51,162.58,162.3,162.3,22240.0,104.2285,104.2734,104.0938,104.0938,22240.0
2017-05-08 14:35:00,162.3,162.52,162.3,162.36,25000.0,104.0938,104.2349,104.0938,104.1323,25000.0
2017-05-08 14:40:00,162.34,162.35,162.25,162.28,7847.0,104.1194,104.1259,104.0617,104.081,7847.0
2017-05-08 14:45:00,162.3,162.38,162.29,162.3,10316.0,104.0938,104.1451,104.0874,104.0938,10316.0
2017-05-08 14:50:00,162.35,162.45,162.3,162.45,15678.0,104.1259,104.19,104.0938,104.19,15678.0
2017-05-08 14:55:00,162.46,162.47,162.29,162.4,19113.0,104.1964,104.2028,104.0874,104.1579,19113.0
2017-05-08 15:00:00,162.44,162.45,162.28,162.34,19009.0,104.1836,104.19,104.081,104.1194,19009.0
2017-05-08 15:05:00,162.34,162.4,162.32,162.33,11436.0,104.1194,104.1579,104.1066,104.113,11436.0
2017-05-08 15:10:00,162.32,162.46,162.32,162.4,17416.0,104.1066,104.1964,104.1066,104.1579,17416.0
2017-05-08 15:15:00,162.4,162.65,162.4,162.62,21007.0,104.1579,104.3183,104.1579,104.299,21007.0
2017-05-08 15:20:00,162.64,162.95,162.64,162.92,19480.0,104.3119,104.5107,104.3119,104.4914,19480.0
2017-05-08 15:25:00,162.91,163.0,162.84,162.95,28639.0,104.485,104.5428,104.4401,104.5107,28639.0
2017-05-08 15:30:00,162.97,163.05,162.87,162.94,24384.0,104.5235,104.5748,104.4594,104.5043,24384.0
2017-05-08 15:35:00,162.96,163.03,162.73,162.73,24865.0,104.5171,104.562,104.3696,104.3696,24865.0
2017-05-08 15:40:00,162.72,162.84,162.65,162.81,32282.0,104.3632,104.4401,104.3183,104.4209,32282.0
2017-05-08 15:45:00,162.81,162.84,162.65,162.7,42303.0,104.4209,104.4401,104.3183,104.3503,42303.0
2017-05-08 15:50:00,162.7,162.79,162.66,162.78,58349.0,104.3503,104.4081,104.3247,104.4016,58349.0
2017-05-08 15:55:00,162.78,163.19,162.78,163.14,231234.0,104.4016,104.6646,104.4016,104.6325,231234.0
2017-05-09 09:30:00,163.0,163.0,161.62,161.67,42556.0,104.5428,104.5428,103.6577,103.6897,42556.0
2017-05-09 09:35:00,161.79,161.87,161.36,161.44,30469.0,103.7667,103.818,103.4909,103.5422,30469.0
2017-05-09 09:40:00,161.36,161.52,160.66,161.39,37293.0,103.4909,103.5935,103.042,103.5102,37293.0
2017-05-09 09:45:00,161.39,161.99,161.31,161.91,25311.0,103.5102,103.895,103.4588,103.8437,25311.0
2017-05-09 09:50:00,161.87,162.03,161.75,161.9,20078.0,103.818,103.9206,103.741,103.8372,20078.0
2017-05-09 09:55:00,161.9,162.2,161.84,162.2,13449.0,103.8372,104.0297,103.7988,104.0297,13449.0
2017-05-09 10:00:00,162.19,162.37,161.91,162.04,23081.0,104.0232,104.1387,103.8437,103.927,23081.0
2017-05-09 10:05:00,162.06,162.27,161.96,162.11,28139.0,103.9399,104.0746,103.8757,103.9719,28139.0
2017-05-09 10:10:00,162.09,162.12,161.8,162.0,31864.0,103.9591,103.9783,103.7731,103.9014,31864.0
2017-05-09 10:15:00,162.05,162.06,161.59,161.6,20376.0,103.9335,103.9399,103.6384,103.6448,20376.0
2017-05-09 10:20:00,161.55,161.99,161.51,161.87,24210.0,103.6128,103.895,103.5871,103.818,24210.0
2017-05-09 10:25:00,161.83,162.06,161.81,162.06,12285.0,103.7924,103.9399,103.7795,103.9399,12285.0
2017-05-09 10:30:00,162.08,162.25,161.94,162.2,16590.0,103.9527,104.0617,103.8629,104.0297,16590.0
2017-05-09 10:35:00,162.21,162.47,162.2,162.31,22635.0,104.0361,104.2028,104.0297,104.1002,22635.0
2017-05-09 10:40:00,162.31,162.31,161.94,161.97,39377.0,104.1002,104.1002,103.8629,103.8821,39377.0
2017-05-09 10:45:00,162.0,162.22,161.99,162.04,15409.0,103.9014,104.0425,103.895,103.927,15409.0
2017-05-09 10:50:00,162.07,162.27,162.07,162.18,5887.0,103.9463,104.0746,103.9463,104.0168,5887.0
2017-05-09 10:55:00,162.19,162.36,162.11,162.13,8213.0,104.0232,104.1323,103.9719,103.9848,8213.0
2017-05-09 11:00:00,162.13,162.17,161.83,161.88,15642.0,103.9848,104.0104,103.7924,103.8244,15642.0
2017-05-09 11:05:00,161.83,162.02,161.8,161.92,15541.0,103.7924,103.9142,103.7731,103.8501,15541.0
2017-05-09 11:10:00,161.96,162.07,161.9,161.95,10897.0,103.8757,103.9463,103.8372,103.8693,10897.0
2017-05-09 11:15:00,161.95,161.98,161.85,161.89,10618.0,103.8693,103.8886,103.8052,103.8308,10618.0
2017-05-09 11:20:00,161.88,161.9,161.68,161.69,21916.0,103.8244,103.8372,103.6961,103.7026,21916.0
2017-05-09 11:25:00,161.68,161.72,161.57,161.59,25560.0,103.6961,103.7218,103.6256,103.6384,25560.0
2017-05-09 11:30:00,161.64,161.77,161.47,161.66,25391.0,103.6705,103.7539,103.5615,103.6833,25391.0
2017-05-09 11:35:00,161.59,161.76,161.55,161.66,17866.0,103.6384,103.7475,103.6128,103.6833,17866.0
2017-05-09 11:40:00,161.7,161.87,161.66,161.77,34022.0,103.709,103.818,103.6833,103.7539,34022.0
2017-05-09 11:45:00,161.74,161.99,161.74,161.99,12675.0,103.7346,103.895,103.7346,103.895,12675.0
2017-05-09 11:50:00,162.0,162.09,161.87,162.04,19770.0,103.9014,103.9591,103.818,103.927,19770.0
2017-05-09 11:55:00,162.04,162.07,161.87,162.03,15255.0,103.927,103.9463,103.818,103.9206,15255.0
2017-05-09 12:00:00,162.03,162.1,161.9,161.91,13285.0,103.9206,103.9655,103.8372,103.8437,13285.0
2017-05-09 12:05:00,161.9,162.06,161.89,161.94,18441.0,103.8372,103.9399,103.8308,103.8629,18441.0
2017-05-09 12:10:00,161.94,162.06,161.92,162.0,16328.0,103.8629,103.9399,103.8501,103.9014,16328.0
2017-05-09 12:15:00,161.98,162.09,161.95,161.98,4913.0,103.8886,103.9591,103.8693,103.8886,4913.0
2017-05-09 12:20:00,161.98,162.06,161.89,161.98,11329.0,103.8886,103.9399,103.8308,103.8886,11329.0
2017-05-09 12:25:00,161.94,162.0,161.89,161.96,11203.0,103.8629,103.9014,103.8308,103.8757,11203.0
2017-05-09 12:30:00,161.96,162.01,161.91,161.94,5050.0,103.8757,103.9078,103.8437,103.8629,5050.0
2017-05-09 12:35:00,161.89,161.95,161.83,161.91,14339.0,103.8308,103.8693,103.7924,103.8437,14339.0
2017-05-09 12:40:00,161.92,161.94,161.86,161.9,16262.0,103.8501,103.8629,103.8116,103.8372,16262.0
2017-05-09 12:45:00,161.92,161.94,161.77,161.85,11593.0,103.8501,103.8629,103.7539,103.8052,11593.0
2017-05-09 12:50:00,161.89,161.93,161.83,161.84,14650.0,103.8308,103.8565,103.7924,103.7988,14650.0
2017-05-09 12:55:00,161.84,161.84,161.5,161.61,18842.0,103.7988,103.7988,103.5807,103.6513,18842.0
2017-05-09 13:00:00,161.63,161.7,161.54,161.61,22516.0,103.6641,103.709,103.6064,103.6513,22516.0
2017-05-09 13:05:00,161.62,161.71,161.62,161.65,50071.0,103.6577,103.7154,103.6577,103.6769,50071.0
2017-05-09 13:10:00,161.64,161.68,161.56,161.59,27541.0,103.6705,103.6961,103.6192,103.6384,27541.0
2017-05-09 13:15:00,161.63,161.77,161.59,161.77,13821.0,103.6641,103.7539,103.6384,103.7539,13821.0
2017-05-09 13:20:00,161.77,161.82,161.64,161.68,17104.0,103.7539,103.7859,103.6705,103.6961,17104.0
2017-05-09 13:25:00,161.64,161.92,161.58,161.81,13728.0,103.6705,103.8501,103.632,103.7795,13728.0
2017-05-09 13:30:00,161.84,161.97,161.79,161.96,7228.0,103.7988,103.8821,103.7667,103.8757,7228.0
2017-05-09 13:35:00,161.97,161.99,161.89,161.93,9228.0,103.8821,103.895,103.8308,103.8565,9228.0
2017-05-09 13:40:00,161.92,162.0,161.86,161.87,15488.0,103.8501,103.9014,103.8116,103.818,15488.0
2017-05-09 13:45:00,161.87,161.88,161.78,161.88,5188.0,103.818,103.8244,103.7603,103.8244,5188.0
2017-05-09 13:50:00,161.87,161.94,161.83,161.89,10387.0,103.818,103.8629,103.7924,103.8308,10387.0
2017-05-09 13:55:00,161.89,161.97,161.87,161.94,7413.0,103.8308,103.8821,103.818,103.8629,7413.0
2017-05-09 14:00:00,161.92,161.98,161.89,161.91,15340.0,103.8501,103.8886,103.8308,103.8437,15340.0
2017-05-09 14:05:00,161.9,162.0,161.86,161.9,27798.0,103.8372,103.9014,103.8116,103.8372,27798.0
2017-05-09 14:10:00,161.92,161.93,161.71,161.85,6975.0,103.8501,103.8565,103.7154,103.8052,6975.0
2017-05-09 14:15:00,161.79,161.94,161.77,161.9,7692.0,103.7667,103.8629,103.7539,103.8372,7692.0
2017-05-09 14:20:00,161.9,162.0,161.9,161.95,8640.0,103.8372,103.9014,103.8372,103.8693,8640.0
2017-05-09 14:25:00,161.95,161.98,161.86,161.95,8905.0,103.8693,103.8886,103.8116,103.8693,8905.0
2017-05-09 14:30:00,161.92,161.93,161.82,161.9,9566.0,103.8501,103.8565,103.7859,103.8372,9566.0
2017-05-09 14:35:00,161.88,161.99,161.87,161.96,13942.0,103.8244,103.895,103.818,103.8757,13942.0
2017-05-09 14:40:00,161.96,162.02,161.88,161.99,14541.0,103.8757,103.9142,103.8244,103.895,14541.0
2017-05-09 14:45:00,161.94,161.97,161.84,161.95,5886.0,103.8629,103.8821,103.7988,103.8693,5886.0
2017-05-09 14:50:00,161.92,161.97,161.87,161.97,18017.0,103.8501,103.8821,103.818,103.8821,18017.0
2017-05-09 14:55:00,161.93,162.02,161.92,161.94,67776.0,103.8565,103.9142,103.8501,103.8629,67776.0
2017-05-09 15:00:00,161.96,161.96,161.82,161.93,18793.0,103.8757,103.8757,103.7859,103.8565,18793.0
2017-05-09 15:05:00,161.93,161.99,161.92,161.94,14743.0,103.8565,103.895,103.8501,103.8629,14743.0
2017-05-09 15:10:00,161.95,162.06,161.95,162.05,28463.0,103.8693,103.9399,103.8693,103.9335,28463.0
2017-05-09 15:15:00,162.04,162.1,162.0,162.05,22432.0,103.927,103.9655,103.9014,103.9335,22432.0
2017-05-09 15:20:00,162.04,162.09,161.99,162.0,9135.0,103.927,103.9591,103.895,103.9014,9135.0
2017-05-09 15:25:00,162.0,162.05,161.99,162.04,13463.0,103.9014,103.9335,103.895,103.927,13463.0
2017-05-09 15:30:00,162.01,162.03,161.91,161.94,21993.0,103.9078,103.9206,103.8437,103.8629,21993.0
2017-05-09 15:35:00,161.93,162.0,161.9,161.94,40222.0,103.8565,103.9014,103.8372,103.8629,40222.0
2017-05-09 15:40:00,161.93,162.04,161.92,162.0,29288.0,103.8565,103.927,103.8501,103.9014,29288.0
2017-05-09 15:45:00,162.01,162.22,161.99,162.14,47883.0,103.9078,104.0425,103.895,103.9912,47883.0
2017-05-09 15:50:00,162.14,162.26,162.12,162.24,34683.0,103.9912,104.0681,103.9783,104.0553,34683.0
2017-05-09 15:55:00,162.26,162.5,162.25,162.41,85341.0,104.0681,104.2221,104.0617,104.1643,85341.0
2017-05-10 09:30:00,162.37,163.1,162.19,162.89,23546.0,104.1387,104.6069,104.0232,104.4722,23546.0
2017-05-10 09:35:00,162.84,162.9,162.19,162.44,21277.0,104.4401,104.4786,104.0232,104.1836,21277.0
2017-05-10 09:40:00,162.39,162.79,162.25,162.79,39270.0,104.1515,104.4081,104.0617,104.4081,39270.0
2017-05-10 09:45:00,162.74,163.32,162.7,162.98,16082.0,104.376,104.748,104.3503,104.5299,16082.0
2017-05-10 09:50:00,163.0,163.63,163.0,163.63,17152.0,104.5428,104.9468,104.5428,104.9468,17152.0
2017-05-10 09:55:00,163.58,164.14,163.5,164.03,71204.0,104.9147,105.2739,104.8634,105.2034,71204.0
2017-05-10 10:00:00,164.02,164.67,163.95,164.67,33655.0,105.1969,105.6138,105.152,105.6138,33655.0
2017-05-10 10:05:00,164.65,165.31,164.53,165.31,46614.0,105.601,106.0243,105.524,106.0243,46614.0
2017-05-10 10:10:00,165.28,165.53,164.83,164.83,74405.0,106.0051,106.1654,105.7165,105.7165,74405.0
2017-05-10 10:15:00,164.93,165.29,164.92,165.09,12256.0,105.7806,106.0115,105.7742,105.8832,12256.0
2017-05-10 10:20:00,165.06,165.17,164.77,165.17,35516.0,105.864,105.9345,105.678,105.9345,35516.0
2017-05-10 10:25:00,165.18,165.53,165.16,165.18,12017.0,105.9409,106.1654,105.9281,105.9409,12017.0
2017-05-10 10:30:00,165.29,165.59,165.24,165.28,12728.0,106.0115,106.2039,105.9794,106.0051,12728.0
2017-05-10 10:35:00,165.39,165.47,165.0,165.4,11173.0,106.0756,106.1269,105.8255,106.082,11173.0
2017-05-10 10:40:00,165.42,165.51,165.25,165.31,8438.0,106.0949,106.1526,105.9858,106.0243,8438.0
2017-05-10 10:45:00,165.27,165.49,165.27,165.38,19833.0,105.9987,106.1398,105.9987,106.0692,19833.0
2017-05-10 10:50:00,165.41,165.41,165.15,165.16,8404.0,106.0884,106.0884,105.9217,105.9281,8404.0
2017-05-10 10:55:00,165.09,165.24,164.9,165.09,21067.0,105.8832,105.9794,105.7613,105.8832,21067.0
2017-05-10 11:00:00,165.09,165.18,164.93,165.17,16089.0,105.8832,105.9409,105.7806,105.9345,16089.0
2017-05-10 11:05:00,165.15,165.17,164.94,164.99,22105.0,105.9217,105.9345,105.787,105.8191,22105.0
2017-05-10 11:10:00,164.99,165.06,164.89,165.0,29211.0,105.8191,105.864,105.7549,105.8255,29211.0
2017-05-10 11:15:00,164.99,165.02,164.81,164.93,84580.0,105.8191,105.8383,105.7036,105.7806,84580.0
2017-05-10 11:20:00,164.93,165.15,164.91,165.01,10549.0,105.7806,105.9217,105.7678,105.8319,10549.0
2017-05-10 11:25:00,165.0,165.06,164.87,164.89,21082.0,105.8255,105.864,105.7421,105.7549,21082.0
2017-05-10 11:30:00,164.87,164.93,164.75,164.83,11430.0,105.7421,105.7806,105.6651,105.7165,11430.0
2017-05-10 11:35:00,164.83,164.89,164.6,164.67,12450.0,105.7165,105.7549,105.5689,105.6138,12450.0
2017-05-10 11:40:00,164.67,164.97,164.65,164.96,10994.0,105.6138,105.8062,105.601,105.7998,10994.0
2017-05-10 11:45:00,164.97,165.0,164.87,164.99,16074.0,105.8062,105.8255,105.7421,105.8191,16074.0
2017-05-10 11:50:00,165.01,165.18,164.94,165.03,10422.0,105.8319,105.9409,105.787,105.8447,10422.0
2017-05-10 11:55:00,164.96,165.04,164.85,164.99,10958.0,105.7998,105.8511,105.7293,105.8191,10958.0
2017-05-10 12:00:00,165.03,165.13,164.78,164.84,24789.0,105.8447,105.9089,105.6844,105.7229,24789.0
2017-05-10 12:05:00,164.84,164.95,164.6,164.64,43738.0,105.7229,105.7934,105.5689,105.5946,43738.0
2017-05-10 12:10:00,164.61,164.89,164.6,164.85,15797.0,105.5754,105.7549,105.5689,105.7293,15797.0
2017-05-10 12:15:00,164.84,164.91,164.52,164.54,18472.0,105.7229,105.7678,105.5176,105.5305,18472.0
2017-05-10 12:20:00,164.52,164.58,164.46,164.46,5099.0,105.5176,105.5561,105.4791,105.4791,5099.0
2017-05-10 12:25:00,164.49,164.68,164.49,164.55,16674.0,105.4984,105.6202,105.4984,105.5369,16674.0
2017-05-10 12:30:00,164.57,164.75,164.57,164.63,31134.0,105.5497,105.6651,105.5497,105.5882,31134.0
2017-05-10 12:35:00,164.68,164.74,164.62,164.69,15695.0,105.6202,105.6587,105.5818,105.6267,15695.0
2017-05-10 12:40:00,164.69,164.7,164.61,164.66,13960.0,105.6267,105.6331,105.5754,105.6074,13960.0
2017-05-10 12:45:00,164.65,164.65,164.54,164.6,19572.0,105.601,105.601,105.5305,105.5689,19572.0
2017-05-10 12:50:00,164.57,164.59,164.42,164.53,23505.0,105.5497,105.5625,105.4535,105.524,23505.0
2017-05-10 12:55:00,164.57,164.76,164.57,164.71,12549.0,105.5497,105.6716,105.5497,105.6395,12549.0
2017-05-10 13:00:00,164.71,164.8,164.55,164.6,14106.0,105.6395,105.6972,105.5369,105.5689,14106.0
2017-05-10 13:05:00,164.67,164.75,164.56,164.56,14873.0,105.6138,105.6651,105.5433,105.5433,14873.0
2017-05-10 13:10:00,164.59,164.74,164.57,164.72,4600.0,105.5625,105.6587,105.5497,105.6459,4600.0
2017-05-10 13:15:00,164.74,164.96,164.72,164.96,15895.0,105.6587,105.7998,105.6459,105.7998,15895.0
2017-05-10 13:20:00,164.98,164.98,164.82,164.83,12483.0,105.8127,105.8127,105.71,105.7165,12483.0
2017-05-10 13:25:00,164.84,164.91,164.73,164.79,15348.0,105.7229,105.7678,105.6523,105.6908,15348.0
2017-05-10 13:30:00,164.79,165.01,164.79,164.98,6989.0,105.6908,105.8319,105.6908,105.8127,6989.0
2017-05-10 13:35:00,164.96,165.01,164.88,164.99,22132.0,105.7998,105.8319,105.7485,105.8191,22132.0
2017-05-10 13:40:00,165.04,165.18,165.02,165.08,6705.0,105.8511,105.9409,105.8383,105.8768,6705.0
2017-05-10 13:45:00,165.07,165.19,165.05,165.08,25276.0,105.8704,105.9473,105.8576,105.8768,25276.0
2017-05-10 13:50:00,165.04,165.35,165.02,165.09,12058.0,105.8511,106.05,105.8383,105.8832,12058.0
2017-05-10 13:55:00,165.09,165.35,165.09,165.28,5060.0,105.8832,106.05,105.8832,106.0051,5060.0
2017-05-10 14:00:00,165.26,165.28,165.1,165.15,16392.0,105.9922,106.0051,105.8896,105.9217,16392.0
2017-05-10 14:05:00,165.21,165.29,165.15,165.22,8240.0,105.9602,106.0115,105.9217,105.9666,8240.0
2017-05-10 14:10:00,165.23,165.25,165.11,165.15,7023.0,105.973,105.9858,105.896,105.9217,7023.0
2017-05-10 14:15:00,165.18,165.22,165.09,165.21,11259.0,105.9409,105.9666,105.8832,105.9602,11259.0
2017-05-10 14:20:00,165.18,165.27,165.1,165.24,64450.0,105.9409,105.9987,105.8896,105.9794,64450.0
2017-05-10 14:25:00,165.19,165.28,165.0,165.01,11747.0,105.9473,106.0051,105.8255,105.8319,11747.0
2017-05-10 14:30:00,164.99,165.32,164.96,165.27,22493.0,105.8191,106.0307,105.7998,105.9987,22493.0
2017-05-10 14:35:00,165.3,165.57,165.29,165.57,14313.0,106.0179,106.1911,106.0115,106.1911,14313.0
2017-05-10 14:40:00,165.6,165.6,165.44,165.54,8734.0,106.2103,106.2103,106.1077,106.1718,8734.0
2017-05-10 14:45:00,165.53,165.54,165.36,165.36,11669.0,106.1654,106.1718,106.0564,106.0564,11669.0
2017-05-10 14:50:00,165.36,165.36,165.25,165.29,13703.0,106.0564,106.0564,105.9858,106.0115,13703.0
2017-05-10 14:55:00,165.31,165.37,165.25,165.27,24981.0,106.0243,106.0628,105.9858,105.9987,24981.0
2017-05-10 15:00:00,165.29,165.43,165.14,165.31,37433.0,106.0115,106.1013,105.9153,106.0243,37433.0
2017-05-10 15:05:00,165.33,165.49,165.25,165.49,52905.0,106.0371,106.1398,105.9858,106.1398,52905.0
2017-05-10 15:10:00,165.54,165.54,165.34,165.35,77161.0,106.1718,106.1718,106.0435,106.05,77161.0
2017-05-10 15:15:00,165.32,165.41,165.21,165.31,13891.0,106.0307,106.0884,105.9602,106.0243,13891.0
2017-05-10 15:20:00,165.31,165.31,165.17,165.27,16110.0,106.0243,106.0243,105.9345,105.9987,16110.0
2017-05-10 15:25:00,165.31,165.31,165.04,165.04,26273.0,106.0243,106.0243,105.8511,105.8511,26273.0
2017-05-10 15:30:00,165.07,165.11,165.02,165.04,20178.0,105.8704,105.896,105.8383,105.8511,20178.0
2017-05-10 15:35:00,165.05,165.16,164.97,165.11,24775.0,105.8576,105.9281,105.8062,105.896,24775.0
2017-05-10 15:40:00,165.11,165.37,165.1,165.26,37288.0,105.896,106.0628,105.8896,105.9922,37288.0
2017-05-10 15:45:00,165.25,165.34,165.21,165.33,49393.0,105.9858,106.0435,105.9602,106.0371,49393.0
2017-05-10 15:50:00,165.34,165.55,165.34,165.55,78303.0,106.0435,106.1782,106.0435,106.1782,78303.0
2017-05-10 15:55:00,165.52,165.75,165.5,165.63,206362.0,106.159,106.3065,106.1462,106.2295,206362.0
2017-05-11 09:30:00,163.31,163.49,162.41,162.41,80935.0,104.7416,104.857,104.1643,104.1643,80935.0
2017-05-11 09:35:00,162.41,162.44,160.03,160.08,121417.0,104.1643,104.1836,102.6379,102.67,121417.0
2017-05-11 09:40:00,160.13,160.62,159.67,160.62,107862.0,102.702,103.0163,102.407,103.0163,107862.0
2017-05-11 09:45:00,160.58,161.24,160.38,160.52,54167.0,102.9906,103.4139,102.8624,102.9522,54167.0
2017-05-11 09:50:00,160.7,161.3,160.42,161.16,141091.0,103.0676,103.4524,102.888,103.3626,141091.0
2017-05-11 09:55:00,161.23,161.55,161.07,161.45,47615.0,103.4075,103.6128,103.3049,103.5486,47615.0
2017-05-11 10:00:00,161.26,161.6,161.11,161.42,32451.0,103.4268,103.6448,103.3306,103.5294,32451.0
2017-05-11 10:05:00,161.43,161.46,160.96,160.96,25820.0,103.5358,103.555,103.2344,103.2344,25820.0
2017-05-11 10:10:00,161.05,161.5,160.98,161.45,70238.0,103.2921,103.5807,103.2472,103.5486,70238.0
2017-05-11 10:15:00,161.42,161.68,161.3,161.41,26617.0,103.5294,103.6961,103.4524,103.523,26617.0
2017-05-11 10:20:00,161.41,161.67,161.18,161.23,86231.0,103.523,103.6897,103.3755,103.4075,86231.0
2017-05-11 10:25:00,161.24,161.9,161.23,161.84,19391.0,103.4139,103.8372,103.4075,103.7988,19391.0
2017-05-11 10:30:00,161.9,162.23,161.84,162.06,27615.0,103.8372,104.0489,103.7988,103.9399,27615.0
2017-05-11 10:35:00,162.07,162.18,161.57,161.87,28299.0,103.9463,104.0168,103.6256,103.818,28299.0
2017-05-11 10:40:00,161.7,161.9,161.5,161.89,28998.0,103.709,103.8372,103.5807,103.8308,28998.0
2017-05-11 10:45:00,161.84,161.88,161.67,161.74,18035.0,103.7988,103.8244,103.6897,103.7346,18035.0
2017-05-11 10:50:00,161.74,161.8,161.65,161.65,28871.0,103.7346,103.7731,103.6769,103.6769,28871.0
2017-05-11 10:55:00,161.62,161.72,161.24,161.43,63993.0,103.6577,103.7218,103.4139,103.5358,63993.0
2017-05-11 11:00:00,161.47,161.72,161.36,161.67,36356.0,103.5615,103.7218,103.4909,103.6897,36356.0
2017-05-11 11:05:00,161.7,161.7,161.19,161.19,30531.0,103.709,103.709,103.3819,103.3819,30531.0
2017-05-11 11:10:00,161.18,161.2,160.68,160.77,43358.0,103.3755,103.3883,103.0548,103.1125,43358.0
2017-05-11 11:15:00,160.77,160.88,160.53,160.59,35197.0,103.1125,103.1831,102.9586,102.9971,35197.0
2017-05-11 11:20:00,160.57,160.84,160.47,160.84,28799.0,102.9842,103.1574,102.9201,103.1574,28799.0
2017-05-11 11:25:00,160.86,160.96,160.71,160.89,10082.0,103.1702,103.2344,103.074,103.1895,10082.0
2017-05-11 11:30:00,160.87,161.22,160.82,160.98,24600.0,103.1766,103.4011,103.1446,103.2472,24600.0
2017-05-11 11:35:00,160.97,161.19,160.96,161.14,10832.0,103.2408,103.3819,103.2344,103.3498,10832.0
2017-05-11 11:40:00,161.14,161.19,160.93,160.97,16926.0,103.3498,103.3819,103.2151,103.2408,16926.0
2017-05-11 11:45:00,161.09,161.25,160.73,160.73,11386.0,103.3177,103.4204,103.0868,103.0868,11386.0
2017-05-11 11:50:00,160.76,161.06,160.75,160.85,10003.0,103.1061,103.2985,103.0997,103.1638,10003.0
2017-05-11 11:55:00,160.83,161.03,160.79,160.89,8118.0,103.151,103.2793,103.1253,103.1895,8118.0
2017-05-11 12:00:00,160.85,161.07,160.85,161.04,16370.0,103.1638,103.3049,103.1638,103.2857,16370.0
2017-05-11 12:05:00,161.02,161.39,161.02,161.29,9432.0,103.2728,103.5102,103.2728,103.446,9432.0
2017-05-11 12:10:00,161.27,161.57,161.25,161.5,7002.0,103.4332,103.6256,103.4204,103.5807,7002.0
2017-05-11 12:15:00,161.58,161.7,161.51,161.7,43318.0,103.632,103.709,103.5871,103.709,43318.0
2017-05-11 12:20:00,161.69,161.72,161.46,161.55,24743.0,103.7026,103.7218,103.555,103.6128,24743.0
2017-05-11 12:25:00,161.56,161.74,161.55,161.64,8713.0,103.6192,103.7346,103.6128,103.6705,8713.0
2017-05-11 12:30:00,161.68,161.7,161.48,161.51,11245.0,103.6961,103.709,103.5679,103.5871,11245.0
2017-05-11 12:35:00,161.5,161.55,161.47,161.48,18056.0,103.5807,103.6128,103.5615,103.5679,18056.0
2017-05-11 12:40:00,161.52,161.63,161.47,161.47,5299.0,103.5935,103.6641,103.5615,103.5615,5299.0
2017-05-11 12:45:00,161.54,161.54,161.38,161.38,8398.0,103.6064,103.6064,103.5037,103.5037,8398.0
2017-05-11 12:50:00,161.4,161.51,161.32,161.48,5243.0,103.5166,103.5871,103.4653,103.5679,5243.0
2017-05-11 12:55:00,161.53,161.6,161.53,161.58,5350.0,103.5999,103.6448,103.5999,103.632,5350.0
2017-05-11 13:00:00,161.57,161.67,161.54,161.65,10158.0,103.6256,103.6897,103.6064,103.6769,10158.0
2017-05-11 13:05:00,161.67,161.85,161.59,161.77,15402.0,103.6897,103.8052,103.6384,103.7539,15402.0
2017-05-11 13:10:00,161.81,161.86,161.74,161.76,5020.0,103.7795,103.8116,103.7346,103.7475,5020.0
2017-05-11 13:15:00,161.73,161.74,161.64,161.68,4264.0,103.7282,103.7346,103.6705,103.6961,4264.0
2017-05-11 13:20:00,161.65,161.84,161.64,161.75,14030.0,103.6769,103.7988,103.6705,103.741,14030.0
2017-05-11 13:25:00,161.74,161.8,161.71,161.71,2500.0,103.7346,103.7731,103.7154,103.7154,2500.0
2017-05-11 13:30:00,161.74,161.75,161.59,161.61,4730.0,103.7346,103.741,103.6384,103.6513,4730.0
2017-05-11 13:35:00,161.61,161.75,161.61,161.68,7115.0,103.6513,103.741,103.6513,103.6961,7115.0
2017-05-11 13:40:00,161.66,161.76,161.6,161.76,3015.0,103.6833,103.7475,103.6448,103.7475,3015.0
2017-05-11 13:45:00,161.75,161.82,161.73,161.79,6477.0,103.741,103.7859,103.7282,103.7667,6477.0
2017-05-11 13:50:00,161.78,161.86,161.73,161.74,9444.0,103.7603,103.8116,103.7282,103.7346,9444.0
2017-05-11 13:55:00,161.71,161.79,161.56,161.62,5277.0,103.7154,103.7667,103.6192,103.6577,5277.0
2017-05-11 14:00:00,161.64,161.74,161.62,161.74,9326.0,103.6705,103.7346,103.6577,103.7346,9326.0
2017-05-11 14:05:00,161.75,161.79,161.66,161.69,8228.0,103.741,103.7667,103.6833,103.7026,8228.0
2017-05-11 14:10:00,161.68,161.69,161.58,161.66,6462.0,103.6961,103.7026,103.632,103.6833,6462.0
2017-05-11 14:15:00,161.69,162.0,161.69,162.0,16393.0,103.7026,103.9014,103.7026,103.9014,16393.0
2017-05-11 14:20:00,161.99,161.99,161.77,161.81,8267.0,103.895,103.895,103.7539,103.7795,8267.0
2017-05-11 14:25:00,161.89,162.01,161.86,162.01,8257.0,103.8308,103.9078,103.8116,103.9078,8257.0
2017-05-11 14:30:00,162.03,162.09,161.95,161.95,7974.0,103.9206,103.9591,103.8693,103.8693,7974.0
2017-05-11 14:35:00,161.95,162.21,161.95,162.1,11965.0,103.8693,104.0361,103.8693,103.9655,11965.0
2017-05-11 14:40:00,162.11,162.21,162.01,162.09,48352.0,103.9719,104.0361,103.9078,103.9591,48352.0
2017-05-11 14:45:00,162.11,162.12,161.99,162.09,7661.0,103.9719,103.9783,103.895,103.9591,7661.0
2017-05-11 14:50:00,162.16,162.16,161.98,162.09,11928.0,104.004,104.004,103.8886,103.9591,11928.0
2017-05-11 14:55:00,162.11,162.16,162.02,162.12,9636.0,103.9719,104.004,103.9142,103.9783,9636.0
2017-05-11 15:00:00,162.17,162.18,162.04,162.07,13438.0,104.0104,104.0168,103.927,103.9463,13438.0
2017-05-11 15:05:00,162.05,162.22,162.03,162.05,9867.0,103.9335,104.0425,103.9206,103.9335,9867.0
2017-05-11 15:10:00,162.06,162.23,162.05,162.23,11693.0,103.9399,104.0489,103.9335,104.0489,11693.0
2017-05-11 15:15:00,162.22,162.22,162.08,162.13,20152.0,104.0425,104.0425,103.9527,103.9848,20152.0
2017-05-11 15:20:00,162.13,162.15,162.0,162.01,13465.0,103.9848,103.9976,103.9014,103.9078,13465.0
2017-05-11 15:25:00,162.01,162.06,161.91,161.92,38614.0,103.9078,103.9399,103.8437,103.8501,38614.0
2017-05-11 15:30:00,161.91,162.0,161.84,161.86,43156.0,103.8437,103.9014,103.7988,103.8116,43156.0
2017-05-11 15:35:00,161.86,162.05,161.85,161.99,38301.0,103.8116,103.9335,103.8052,103.895,38301.0
2017-05-11 15:40:00,161.99,162.19,161.95,162.12,38257.0,103.895,104.0232,103.8693,103.9783,38257.0
2017-05-11 15:45:00,162.1,162.11,162.0,162.04,35426.0,103.9655,103.9719,103.9014,103.927,35426.0
2017-05-11 15:50:00,162.05,162.1,161.98,162.06,51278.0,103.9335,103.9655,103.8886,103.9399,51278.0
2017-05-11 15:55:00,162.06,162.11,161.81,161.98,115368.0,103.9399,103.9719,103.7795,103.8886,115368.0
2017-05-12 09:30:00,161.72,161.72,160.64,161.0,78346.0,103.7218,103.7218,103.0291,103.26,78346.0
2017-05-12 09:35:00,160.94,160.94,160.05,160.24,88151.0,103.2215,103.2215,102.6507,102.7726,88151.0
2017-05-12 09:40:00,160.25,160.56,160.08,160.44,30669.0,102.779,102.9778,102.67,102.9009,30669.0
2017-05-12 09:45:00,160.36,160.64,160.17,160.25,38592.0,102.8495,103.0291,102.7277,102.779,38592.0
2017-05-12 09:50:00,160.25,160.28,160.1,160.1,59464.0,102.779,102.7982,102.6828,102.6828,59464.0
2017-05-12 09:55:00,160.14,160.91,160.14,160.91,25709.0,102.7084,103.2023,102.7084,103.2023,25709.0
2017-05-12 10:00:00,160.81,160.83,160.26,160.32,17575.0,103.1382,103.151,102.7854,102.8239,17575.0
2017-05-12 10:05:00,160.28,160.35,160.01,160.1,21359.0,102.7982,102.8431,102.6251,102.6828,21359.0
2017-05-12 10:10:00,160.1,160.14,159.64,159.64,20964.0,102.6828,102.7084,102.3878,102.3878,20964.0
2017-05-12 10:15:00,159.64,160.3,159.63,160.25,28445.0,102.3878,102.8111,102.3813,102.779,28445.0
2017-05-12 10:20:00,160.25,160.25,159.96,160.02,10637.0,102.779,102.779,102.593,102.6315,10637.0
2017-05-12 10:25:00,160.02,160.06,159.73,159.74,23366.0,102.6315,102.6571,102.4455,102.4519,23366.0
2017-05-12 10:30:00,159.74,160.05,159.71,159.98,33104.0,102.4519,102.6507,102.4327,102.6058,33104.0
2017-05-12 10:35:00,160.0,160.26,159.89,160.24,17798.0,102.6187,102.7854,102.5481,102.7726,17798.0
2017-05-12 10:40:00,160.24,160.28,159.75,159.78,21419.0,102.7726,102.7982,102.4583,102.4776,21419.0
2017-05-12 10:45:00,159.76,159.76,159.14,159.33,33344.0,102.4647,102.4647,102.0671,102.1889,33344.0
2017-05-12 10:50:00,159.35,159.49,159.03,159.03,34033.0,102.2018,102.2916,101.9965,101.9965,34033.0
2017-05-12 10:55:00,159.07,159.17,158.92,159.0,34462.0,102.0222,102.0863,101.926,101.9773,34462.0
2017-05-12 11:00:00,159.0,159.01,158.8,158.85,20881.0,101.9773,101.9837,101.849,101.8811,20881.0
2017-05-12 11:05:00,158.84,158.93,158.66,158.85,51789.0,101.8747,101.9324,101.7592,101.8811,51789.0
2017-05-12 11:10:00,158.83,159.11,158.66,159.11,43745.0,101.8683,102.0478,101.7592,102.0478,43745.0
2017-05-12 11:15:00,159.11,159.29,159.08,159.09,28642.0,102.0478,102.1633,102.0286,102.035,28642.0
2017-05-12 11:20:00,159.09,159.1,158.78,158.9,22786.0,102.035,102.0414,101.8362,101.9131,22786.0
2017-05-12 11:25:00,158.91,159.01,158.78,158.94,9094.0,101.9196,101.9837,101.8362,101.9388,9094.0
2017-05-12 11:30:00,158.94,159.07,158.73,158.87,19033.0,101.9388,102.0222,101.8041,101.8939,19033.0
2017-05-12 11:35:00,159.06,159.06,158.78,158.81,14186.0,102.0158,102.0158,101.8362,101.8554,14186.0
2017-05-12 11:40:00,158.84,159.01,158.74,159.0,11123.0,101.8747,101.9837,101.8105,101.9773,11123.0
2017-05-12 11:45:00,159.0,159.02,158.72,158.83,15209.0,101.9773,101.9901,101.7977,101.8683,15209.0
2017-05-12 11:50:00,158.84,158.84,158.37,158.61,20990.0,101.8747,101.8747,101.5732,101.7272,20990.0
2017-05-12 11:55:00,158.55,158.57,158.39,158.43,14846.0,101.6887,101.7015,101.5861,101.6117,14846.0
2017-05-12 12:00:00,158.42,158.45,158.22,158.29,13665.0,101.6053,101.6245,101.477,101.5219,13665.0
2017-05-12 12:05:00,158.31,158.34,158.05,158.09,38456.0,101.5347,101.554,101.368,101.3936,38456.0
2017-05-12 12:10:00,158.15,158.15,157.98,158.06,21220.0,101.4321,101.4321,101.3231,101.3744,21220.0
2017-05-12 12:15:00,158.09,158.12,157.9,158.09,15496.0,101.3936,101.4129,101.2718,101.3936,15496.0
2017-05-12 12:20:00,158.05,158.06,157.55,157.58,38749.0,101.368,101.3744,101.0473,101.0665,38749.0
2017-05-12 12:25:00,157.56,157.76,157.55,157.63,21820.0,101.0537,101.182,101.0473,101.0986,21820.0
2017-05-12 12:30:00,157.64,157.91,157.64,157.8,61370.0,101.105,101.2782,101.105,101.2076,61370.0
2017-05-12 12:35:00,157.8,157.98,157.79,157.92,181190.0,101.2076,101.3231,101.2012,101.2846,181190.0
2017-05-12 12:40:00,157.91,158.09,157.88,158.0,115854.0,101.2782,101.3936,101.259,101.3359,115854.0
2017-05-12 12:45:00,157.99,158.02,157.6,157.61,15635.0,101.3295,101.3487,101.0794,101.0858,15635.0
2017-05-12 12:50:00,157.63,157.77,157.54,157.6,17238.0,101.0986,101.1884,101.0409,101.0794,17238.0
2017-05-12 12:55:00,157.6,157.64,157.45,157.46,17572.0,101.0794,101.105,100.9832,100.9896,17572.0
2017-05-12 13:00:00,157.52,157.82,157.5,157.78,20104.0,101.0281,101.2205,101.0152,101.1948,20104.0
2017-05-12 13:05:00,157.76,157.79,157.67,157.77,15999.0,101.182,101.2012,101.1243,101.1884,15999.0
2017-05-12 13:10:00,157.75,157.9,157.73,157.84,37578.0,101.1756,101.2718,101.1627,101.2333,37578.0
2017-05-12 13:15:00,157.83,157.84,157.62,157.67,10876.0,101.2269,101.2333,101.0922,101.1243,10876.0
2017-05-12 13:20:00,157.7,157.9,157.69,157.83,11619.0,101.1435,101.2718,101.1371,101.2269,11619.0
2017-05-12 13:25:00,157.88,157.88,157.64,157.88,8254.0,101.259,101.259,101.105,101.259,8254.0
2017-05-12 13:30:00,157.84,157.95,157.83,157.89,18850.0,101.2333,101.3038,101.2269,101.2654,18850.0
2017-05-12 13:35:00,157.92,158.08,157.87,158.08,28571.0,101.2846,101.3872,101.2525,101.3872,28571.0
2017-05-12 13:40:00,158.05,158.09,157.83,157.93,15654.0,101.368,101.3936,101.2269,101.291,15654.0
2017-05-12 13:45:00,157.96,158.0,157.82,157.96,17036.0,101.3103,101.3359,101.2205,101.3103,17036.0
2017-05-12 13:50:00,157.94,158.04,157.9,158.01,11114.0,101.2974,101.3616,101.2718,101.3423,11114.0
2017-05-12 13:55:00,158.0,158.0,157.84,157.95,11580.0,101.3359,101.3359,101.2333,101.3038,11580.0
2017-05-12 14:00:00,157.99,158.03,157.87,157.9,10846.0,101.3295,101.3552,101.2525,101.2718,10846.0
2017-05-12 14:05:00,157.92,157.95,157.79,157.81,6227.0,101.2846,101.3038,101.2012,101.2141,6227.0
2017-05-12 14:10:00,157.86,157.94,157.82,157.86,5510.0,101.2461,101.2974,101.2205,101.2461,5510.0
2017-05-12 14:15:00,157.83,157.89,157.78,157.84,14668.0,101.2269,101.2654,101.1948,101.2333,14668.0
2017-05-12 14:20:00,157.85,157.99,157.83,157.85,23088.0,101.2397,101.3295,101.2269,101.2397,23088.0
2017-05-12 14:25:00,157.82,157.98,157.82,157.83,7064.0,101.2205,101.3231,101.2205,101.2269,7064.0
2017-05-12 14:30:00,157.84,157.84,157.6,157.65,11202.0,101.2333,101.2333,101.0794,101.1114,11202.0
2017-05-12 14:35:00,157.63,157.83,157.63,157.79,15537.0,101.0986,101.2269,101.0986,101.2012,15537.0
2017-05-12 14:40:00,157.82,157.83,157.7,157.78,9797.0,101.2205,101.2269,101.1435,101.1948,9797.0
2017-05-12 14:45:00,157.8,157.8,157.63,157.65,12981.0,101.2076,101.2076,101.0986,101.1114,12981.0
2017-05-12 14:50:00,157.61,157.78,157.61,157.75,6989.0,101.0858,101.1948,101.0858,101.1756,6989.0
2017-05-12 14:55:00,157.76,157.86,157.76,157.8,11169.0,101.182,101.2461,101.182,101.2076,11169.0
2017-05-12 15:00:00,157.82,157.95,157.74,157.95,14729.0,101.2205,101.3038,101.1692,101.3038,14729.0
2017-05-12 15:05:00,157.94,158.1,157.94,158.05,12801.0,101.2974,101.4001,101.2974,101.368,12801.0
2017-05-12 15:10:00,158.03,158.06,157.85,157.97,31087.0,101.3552,101.3744,101.2397,101.3167,31087.0
2017-05-12 15:15:00,157.96,157.99,157.84,157.84,17301.0,101.3103,101.3295,101.2333,101.2333,17301.0
2017-05-12 15:20:00,157.83,157.89,157.7,157.74,14665.0,101.2269,101.2654,101.1435,101.1692,14665.0
2017-05-12 15:25:00,157.76,157.88,157.74,157.77,28180.0,101.182,101.259,101.1692,101.1884,28180.0
2017-05-12 15:30:00,157.77,157.8,157.53,157.57,38317.0,101.1884,101.2076,101.0345,101.0601,38317.0
2017-05-12 15:35:00,157.55,157.6,157.44,157.49,28832.0,101.0473,101.0794,100.9768,101.0088,28832.0
2017-05-12 15:40:00,157.51,157.58,157.39,157.39,42369.0,101.0216,101.0665,100.9447,100.9447,42369.0
2017-05-12 15:45:00,157.39,157.44,157.39,157.42,74889.0,100.9447,100.9768,100.9447,100.9639,74889.0
2017-05-12 15:50:00,157.4,157.42,157.31,157.36,67674.0,100.9511,100.9639,100.8934,100.9254,67674.0
2017-05-12 15:55:00,157.35,157.52,157.33,157.44,139901.0,100.919,101.0281,100.9062,100.9768,139901.0
2017-05-15 09:30:00,155.72,156.55,155.51,156.18,49030.0,100.9928,101.5311,100.8566,101.2912,49030.0
2017-05-15 09:35:00,156.14,156.28,155.67,155.91,30276.0,101.2652,101.356,100.9604,101.1161,30276.0
2017-05-15 09:40:00,155.95,156.1,155.85,156.02,36139.0,101.142,101.2393,101.0771,101.1874,36139.0
2017-05-15 09:45:00,156.03,157.12,156.02,157.12,31644.0,101.1939,101.9008,101.1874,101.9008,31644.0
2017-05-15 09:50:00,157.11,157.49,156.98,157.49,32197.0,101.8943,102.1408,101.81,102.1408,32197.0
2017-05-15 09:55:00,157.53,157.65,156.91,157.05,25220.0,102.1667,102.2445,101.7646,101.8554,25220.0
2017-05-15 10:00:00,157.06,157.14,156.71,157.04,13557.0,101.8619,101.9138,101.6349,101.8489,13557.0
2017-05-15 10:05:00,157.04,157.17,156.98,157.08,28269.0,101.8489,101.9332,101.81,101.8749,28269.0
2017-05-15 10:10:00,157.08,157.23,156.87,157.0,13955.0,101.8749,101.9721,101.7387,101.823,13955.0
2017-05-15 10:15:00,157.06,157.3,157.0,157.17,31271.0,101.8619,102.0175,101.823,101.9332,31271.0
2017-05-15 10:20:00,157.18,157.22,156.97,156.97,15221.0,101.9397,101.9657,101.8035,101.8035,15221.0
2017-05-15 10:25:00,156.98,157.09,156.94,157.06,19576.0,101.81,101.8813,101.7841,101.8619,19576.0
2017-05-15 10:30:00,157.1,157.18,156.91,156.96,17415.0,101.8878,101.9397,101.7646,101.797,17415.0
2017-05-15 10:35:00,157.01,157.18,156.91,156.97,35937.0,101.8295,101.9397,101.7646,101.8035,35937.0
2017-05-15 10:40:00,156.97,157.11,156.75,156.81,53276.0,101.8035,101.8943,101.6608,101.6998,53276.0
2017-05-15 10:45:00,156.83,156.94,156.71,156.87,26007.0,101.7127,101.7841,101.6349,101.7387,26007.0
2017-05-15 10:50:00,156.85,156.89,156.54,156.55,11282.0,101.7257,101.7516,101.5246,101.5311,11282.0
2017-05-15 10:55:00,156.61,156.93,156.61,156.89,9666.0,101.57,101.7776,101.57,101.7516,9666.0
2017-05-15 11:00:00,156.86,156.98,156.81,156.81,10277.0,101.7322,101.81,101.6998,101.6998,10277.0
2017-05-15 11:05:00,156.81,156.84,156.7,156.81,9660.0,101.6998,101.7192,101.6284,101.6998,9660.0
2017-05-15 11:10:00,156.82,157.0,156.82,156.95,64400.0,101.7062,101.823,101.7062,101.7906,64400.0
2017-05-15 11:15:00,156.94,156.96,156.79,156.96,12505.0,101.7841,101.797,101.6868,101.797,12505.0
2017-05-15 11:20:00,156.99,157.0,156.92,156.93,64951.0,101.8165,101.823,101.7711,101.7776,64951.0
2017-05-15 11:25:00,156.95,157.0,156.84,156.93,16385.0,101.7906,101.823,101.7192,101.7776,16385.0
2017-05-15 11:30:00,156.92,156.92,156.68,156.79,5487.0,101.7711,101.7711,101.6154,101.6868,5487.0
2017-05-15 11:35:00,156.76,156.8,156.71,156.75,7320.0,101.6673,101.6933,101.6349,101.6608,7320.0
2017-05-15 11:40:00,156.76,156.8,156.54,156.54,13074.0,101.6673,101.6933,101.5246,101.5246,13074.0
2017-05-15 11:45:00,156.53,156.7,156.47,156.65,57592.0,101.5182,101.6284,101.4792,101.596,57592.0
2017-05-15 11:50:00,156.67,156.67,156.5,156.5,57826.0,101.609,101.609,101.4987,101.4987,57826.0
2017-05-15 11:55:00,156.5,156.57,156.36,156.55,14945.0,101.4987,101.5441,101.4079,101.5311,14945.0
2017-05-15 12:00:00,156.58,156.71,156.45,156.67,6887.0,101.5506,101.6349,101.4663,101.609,6887.0
2017-05-15 12:05:00,156.67,156.69,156.53,156.56,18798.0,101.609,101.6219,101.5182,101.5376,18798.0
2017-05-15 12:10:00,156.55,156.58,156.44,156.49,9088.0,101.5311,101.5506,101.4598,101.4922,9088.0
2017-05-15 12:15:00,156.42,156.46,156.25,156.25,3668.0,101.4468,101.4728,101.3366,101.3366,3668.0
2017-05-15 12:20:00,156.2,156.25,156.1,156.12,55854.0,101.3041,101.3366,101.2393,101.2523,55854.0
2017-05-15 12:25:00,156.14,156.2,156.07,156.16,35894.0,101.2652,101.3041,101.2198,101.2782,35894.0
2017-05-15 12:30:00,156.15,156.22,156.14,156.17,8857.0,101.2717,101.3171,101.2652,101.2847,8857.0
2017-05-15 12:35:00,156.19,156.46,156.12,156.45,9140.0,101.2977,101.4728,101.2523,101.4663,9140.0
2017-05-15 12:40:00,156.46,156.46,156.22,156.41,16637.0,101.4728,101.4728,101.3171,101.4403,16637.0
2017-05-15 12:45:00,156.39,156.44,156.22,156.29,7888.0,101.4274,101.4598,101.3171,101.3625,7888.0
2017-05-15 12:50:00,156.31,156.36,156.13,156.15,8453.0,101.3755,101.4079,101.2587,101.2717,8453.0
2017-05-15 12:55:00,156.12,156.15,156.02,156.05,6502.0,101.2523,101.2717,101.1874,101.2069,6502.0
2017-05-15 13:00:00,156.06,156.1,155.98,156.0,6161.0,101.2133,101.2393,101.1615,101.1744,6161.0
2017-05-15 13:05:00,156.02,156.13,156.02,156.12,17519.0,101.1874,101.2587,101.1874,101.2523,17519.0
2017-05-15 13:10:00,156.1,156.12,156.02,156.12,4332.0,101.2393,101.2523,101.1874,101.2523,4332.0
2017-05-15 13:15:00,156.13,156.13,156.01,156.02,4680.0,101.2587,101.2587,101.1809,101.1874,4680.0
2017-05-15 13:20:00,156.0,156.27,155.97,156.23,21925.0,101.1744,101.3495,101.155,101.3236,21925.0
2017-05-15 13:25:00,156.25,156.35,156.2,156.25,40159.0,101.3366,101.4014,101.3041,101.3366,40159.0
2017-05-15 13:30:00,156.25,156.4,156.21,156.32,14844.0,101.3366,101.4338,101.3106,101.382,14844.0
2017-05-15 13:35:00,156.38,156.42,156.27,156.34,8658.0,101.4209,101.4468,101.3495,101.3949,8658.0
2017-05-15 13:40:00,156.35,156.42,156.28,156.28,10188.0,101.4014,101.4468,101.356,101.356,10188.0
2017-05-15 13:45:00,156.29,156.4,156.22,156.22,34708.0,101.3625,101.4338,101.3171,101.3171,34708.0
2017-05-15 13:50:00,156.21,156.26,156.13,156.24,20727.0,101.3106,101.3431,101.2587,101.3301,20727.0
2017-05-15 13:55:00,156.22,156.26,156.15,156.25,21718.0,101.3171,101.3431,101.2717,101.3366,21718.0
2017-05-15 14:00:00,156.23,156.31,156.19,156.21,18027.0,101.3236,101.3755,101.2977,101.3106,18027.0
2017-05-15 14:05:00,156.2,156.26,156.18,156.2,7620.0,101.3041,101.3431,101.2912,101.3041,7620.0
2017-05-15 14:10:00,156.2,156.23,156.03,156.12,11187.0,101.3041,101.3236,101.1939,101.2523,11187.0
2017-05-15 14:15:00,156.12,156.36,156.12,156.36,7529.0,101.2523,101.4079,101.2523,101.4079,7529.0
2017-05-15 14:20:00,156.36,156.39,156.27,156.32,10389.0,101.4079,101.4274,101.3495,101.382,10389.0
2017-05-15 14:25:00,156.34,156.34,155.9,155.97,11880.0,101.3949,101.3949,101.1096,101.155,11880.0
2017-05-15 14:30:00,156.0,156.0,155.85,155.88,6858.0,101.1744,101.1744,101.0771,101.0966,6858.0
2017-05-15 14:35:00,155.88,155.89,155.7,155.87,12605.0,101.0966,101.1031,100.9799,101.0901,12605.0
2017-05-15 14:40:00,155.87,155.91,155.81,155.82,10031.0,101.0901,101.1161,101.0512,101.0577,10031.0
2017-05-15 14:45:00,155.82,155.85,155.76,155.82,11529.0,101.0577,101.0771,101.0188,101.0577,11529.0
2017-05-15 14:50:00,155.78,155.81,155.54,155.71,19354.0,101.0317,101.0512,100.8761,100.9863,19354.0
2017-05-15 14:55:00,155.67,155.94,155.64,155.93,59225.0,100.9604,101.1355,100.9409,101.129,59225.0
2017-05-15 15:00:00,155.94,156.0,155.91,155.96,15365.0,101.1355,101.1744,101.1161,101.1485,15365.0
2017-05-15 15:05:00,155.95,155.95,155.74,155.76,13271.0,101.142,101.142,101.0058,101.0188,13271.0
2017-05-15 15:10:00,155.78,155.83,155.75,155.82,8246.0,101.0317,101.0642,101.0123,101.0577,8246.0
2017-05-15 15:15:00,155.82,155.91,155.82,155.91,15500.0,101.0577,101.1161,101.0577,101.1161,15500.0
2017-05-15 15:20:00,155.91,155.98,155.89,155.96,15807.0,101.1161,101.1615,101.1031,101.1485,15807.0
2017-05-15 15:25:00,155.98,156.09,155.95,156.09,12358.0,101.1615,101.2328,101.142,101.2328,12358.0
2017-05-15 15:30:00,156.06,156.24,156.06,156.09,17761.0,101.2133,101.3301,101.2133,101.2328,17761.0
2017-05-15 15:35:00,156.08,156.11,155.95,156.05,16788.0,101.2263,101.2458,101.142,101.2069,16788.0
2017-05-15 15:40:00,156.05,156.11,156.01,156.01,15659.0,101.2069,101.2458,101.1809,101.1809,15659.0
2017-05-15 15:45:00,156.03,156.32,156.02,156.3,24288.0,101.1939,101.382,101.1874,101.369,24288.0
2017-05-15 15:50:00,156.31,156.41,156.31,156.36,22312.0,101.3755,101.4403,101.3755,101.4079,22312.0
2017-05-15 15:55:00,156.35,156.4,156.14,156.17,58721.0,101.4014,101.4338,101.2652,101.2847,58721.0
2017-05-16 09:30:00,156.16,156.17,154.48,154.5,70614.0,101.2782,101.2847,100.1886,100.2016,70614.0
2017-05-16 09:35:00,154.53,154.71,153.76,153.95,103633.0,100.2211,100.3378,99.7217,99.8449,103633.0
2017-05-16 09:40:00,153.92,154.69,153.88,154.1,43970.0,99.8254,100.3248,99.7995,99.9422,43970.0
2017-05-16 09:45:00,154.16,154.31,153.91,154.1,48345.0,99.9811,100.0784,99.8189,99.9422,48345.0
2017-05-16 09:50:00,154.07,154.3,153.93,154.19,33114.0,99.9227,100.0719,99.8319,100.0005,33114.0
2017-05-16 09:55:00,154.15,154.2,153.25,153.4,86957.0,99.9746,100.007,99.3909,99.4882,86957.0
2017-05-16 10:00:00,153.43,153.99,153.22,153.81,119192.0,99.5076,99.8708,99.3714,99.7541,119192.0
2017-05-16 10:05:00,153.75,154.06,153.5,154.03,24069.0,99.7152,99.9162,99.553,99.8968,24069.0
2017-05-16 10:10:00,154.05,154.12,153.79,153.79,77790.0,99.9097,99.9551,99.7411,99.7411,77790.0
2017-05-16 10:15:00,153.81,154.07,153.29,153.98,36719.0,99.7541,99.9227,99.4168,99.8643,36719.0
2017-05-16 10:20:00,154.0,154.03,153.54,153.72,34626.0,99.8773,99.8968,99.579,99.6957,34626.0
2017-05-16 10:25:00,153.68,154.07,153.68,153.99,20946.0,99.6698,99.9227,99.6698,99.8708,20946.0
2017-05-16 10:30:00,154.02,154.11,153.92,154.04,43395.0,99.8903,99.9487,99.8254,99.9033,43395.0
2017-05-16 10:35:00,154.0,154.75,154.0,154.75,76839.0,99.8773,100.3637,99.8773,100.3637,76839.0
2017-05-16 10:40:00,154.82,154.85,154.15,154.45,25711.0,100.4091,100.4286,99.9746,100.1692,25711.0
2017-05-16 10:45:00,154.47,154.67,154.12,154.28,51772.0,100.1821,100.3118,99.9551,100.0589,51772.0
2017-05-16 10:50:00,154.28,154.41,154.27,154.38,17939.0,100.0589,100.1432,100.0524,100.1238,17939.0
2017-05-16 10:55:00,154.39,154.6,154.34,154.59,28204.0,100.1303,100.2665,100.0978,100.26,28204.0
2017-05-16 11:00:00,154.59,155.08,154.5,155.03,52998.0,100.26,100.5778,100.2016,100.5453,52998.0
2017-05-16 11:05:00,155.02,155.4,155.01,155.31,32779.0,100.5388,100.7853,100.5324,100.7269,32779.0
2017-05-16 11:10:00,155.33,155.66,155.15,155.52,51855.0,100.7399,100.9539,100.6232,100.8631,51855.0
2017-05-16 11:15:00,155.47,156.12,155.45,156.1,32035.0,100.8307,101.2523,100.8177,101.2393,32035.0
2017-05-16 11:20:00,156.12,156.23,155.73,155.76,31456.0,101.2523,101.3236,100.9993,101.0188,31456.0
2017-05-16 11:25:00,155.72,155.83,155.7,155.81,39408.0,100.9928,101.0642,100.9799,101.0512,39408.0
2017-05-16 11:30:00,155.81,155.81,155.51,155.65,20678.0,101.0512,101.0512,100.8566,100.9474,20678.0
2017-05-16 11:35:00,155.58,155.75,155.51,155.62,22321.0,100.902,101.0123,100.8566,100.928,22321.0
2017-05-16 11:40:00,155.62,155.63,155.46,155.49,48449.0,100.928,100.9345,100.8242,100.8437,48449.0
2017-05-16 11:45:00,155.48,155.63,155.48,155.49,16529.0,100.8372,100.9345,100.8372,100.8437,16529.0
2017-05-16 11:50:00,155.51,155.64,155.49,155.59,25766.0,100.8566,100.9409,100.8437,100.9085,25766.0
2017-05-16 11:55:00,155.55,155.59,155.48,155.59,25955.0,100.8826,100.9085,100.8372,100.9085,25955.0
2017-05-16 12:00:00,155.55,155.72,155.5,155.5,12726.0,100.8826,100.9928,100.8501,100.8501,12726.0
2017-05-16 12:05:00,155.5,155.64,155.5,155.59,4130.0,100.8501,100.9409,100.8501,100.9085,4130.0
2017-05-16 12:10:00,155.51,155.58,155.49,155.51,8637.0,100.8566,100.902,100.8437,100.8566,8637.0
2017-05-16 12:15:00,155.53,155.64,155.48,155.5,18457.0,100.8696,100.9409,100.8372,100.8501,18457.0
2017-05-16 12:20:00,155.54,155.64,155.44,155.52,19990.0,100.8761,100.9409,100.8112,100.8631,19990.0
2017-05-16 12:25:00,155.54,155.54,155.31,155.48,5734.0,100.8761,100.8761,100.7269,100.8372,5734.0
2017-05-16 12:30:00,155.45,155.51,154.67,154.67,35760.0,100.8177,100.8566,100.3118,100.3118,35760.0
2017-05-16 12:35:00,154.75,155.12,154.68,155.05,29730.0,100.3637,100.6037,100.3183,100.5583,29730.0
2017-05-16 12:40:00,155.07,155.07,154.83,154.96,16030.0,100.5713,100.5713,100.4156,100.4999,16030.0
2017-05-16 12:45:00,154.98,154.98,154.73,154.79,9806.0,100.5129,100.5129,100.3508,100.3897,9806.0
2017-05-16 12:50:00,154.8,154.85,154.74,154.84,8509.0,100.3962,100.4286,100.3572,100.4221,8509.0
2017-05-16 12:55:00,154.87,154.9,154.6,154.6,11564.0,100.4416,100.461,100.2665,100.2665,11564.0
2017-05-16 13:00:00,154.67,154.69,154.52,154.53,6483.0,100.3118,100.3248,100.2146,100.2211,6483.0
2017-05-16 13:05:00,154.56,154.62,154.48,154.62,25663.0,100.2405,100.2794,100.1886,100.2794,25663.0
2017-05-16 13:10:00,154.64,154.82,154.64,154.77,9669.0,100.2924,100.4091,100.2924,100.3767,9669.0
2017-05-16 13:15:00,154.73,154.73,154.5,154.5,6250.0,100.3508,100.3508,100.2016,100.2016,6250.0
2017-05-16 13:20:00,154.5,154.71,154.49,154.64,20714.0,100.2016,100.3378,100.1951,100.2924,20714.0
2017-05-16 13:25:00,154.67,154.73,154.59,154.63,37875.0,100.3118,100.3508,100.26,100.2859,37875.0
2017-05-16 13:30:00,154.62,154.68,154.54,154.68,9549.0,100.2794,100.3183,100.2275,100.3183,9549.0
2017-05-16 13:35:00,154.67,154.67,154.43,154.45,41164.0,100.3118,100.3118,100.1562,100.1692,41164.0
2017-05-16 13:40:00,154.47,154.71,154.47,154.54,22736.0,100.1821,100.3378,100.1821,100.2275,22736.0
2017-05-16 13:45:00,154.49,154.54,154.4,154.46,7839.0,100.1951,100.2275,100.1367,100.1757,7839.0
2017-05-16 13:50:00,154.47,154.65,154.45,154.54,6993.0,100.1821,100.2989,100.1692,100.2275,6993.0
2017-05-16 13:55:00,154.5,154.52,154.3,154.3,8451.0,100.2016,100.2146,100.0719,100.0719,8451.0
2017-05-16 14:00:00,154.25,154.48,154.25,154.47,13723.0,100.0395,100.1886,100.0395,100.1821,13723.0
2017-05-16 14:05:00,154.47,154.53,154.43,154.47,7004.0,100.1821,100.2211,100.1562,100.1821,7004.0
2017-05-16 14:10:00,154.47,154.5,154.34,154.34,8654.0,100.1821,100.2016,100.0978,100.0978,8654.0
2017-05-16 14:15:00,154.36,154.36,154.09,154.15,17966.0,100.1108,100.1108,99.9357,99.9746,17966.0
2017-05-16 14:20:00,154.13,154.2,154.08,154.11,13950.0,99.9616,100.007,99.9292,99.9487,13950.0
2017-05-16 14:25:00,154.09,154.11,153.98,154.04,20113.0,99.9357,99.9487,99.8643,99.9033,20113.0
2017-05-16 14:30:00,154.06,154.07,153.95,153.98,16871.0,99.9162,99.9227,99.8449,99.8643,16871.0
2017-05-16 14:35:00,153.95,154.47,153.84,154.13,44881.0,99.8449,100.1821,99.7735,99.9616,44881.0
2017-05-16 14:40:00,154.13,154.31,154.09,154.29,15286.0,99.9616,100.0784,99.9357,100.0654,15286.0
2017-05-16 14:45:00,154.3,154.31,154.16,154.21,11595.0,100.0719,100.0784,99.9811,100.0135,11595.0
2017-05-16 14:50:00,154.22,154.33,154.22,154.28,12590.0,100.02,100.0913,100.02,100.0589,12590.0
2017-05-16 14:55:00,154.29,154.37,154.22,154.23,9215.0,100.0654,100.1173,100.02,100.0265,9215.0
2017-05-16 15:00:00,154.23,154.44,154.17,154.43,13739.0,100.0265,100.1627,99.9876,100.1562,13739.0
2017-05-16 15:05:00,154.41,154.48,154.3,154.44,40204.0,100.1432,100.1886,100.0719,100.1627,40204.0
2017-05-16 15:10:00,154.43,154.58,154.41,154.44,30249.0,100.1562,100.2535,100.1432,100.1627,30249.0
2017-05-16 15:15:00,154.43,154.53,154.25,154.5,70639.0,100.1562,100.2211,100.0395,100.2016,70639.0
2017-05-16 15:20:00,154.49,154.62,154.42,154.49,27833.0,100.1951,100.2794,100.1497,100.1951,27833.0
2017-05-16 15:25:00,154.46,154.5,154.34,154.44,18745.0,100.1757,100.2016,100.0978,100.1627,18745.0
2017-05-16 15:30:00,154.43,154.59,154.43,154.51,21538.0,100.1562,100.26,100.1562,100.2081,21538.0
2017-05-16 15:35:00,154.52,154.64,154.49,154.56,31123.0,100.2146,100.2924,100.1951,100.2405,31123.0
2017-05-16 15:40:00,154.56,154.58,154.36,154.37,25643.0,100.2405,100.2535,100.1108,100.1173,25643.0
2017-05-16 15:45:00,154.38,154.5,154.34,154.35,83121.0,100.1238,100.2016,100.0978,100.1043,83121.0
2017-05-16 15:50:00,154.36,154.37,154.29,154.36,58615.0,100.1108,100.1173,100.0654,100.1108,58615.0
2017-05-16 15:55:00,154.36,154.37,154.09,154.16,180363.0,100.1108,100.1173,99.9357,99.9811,180363.0
2017-05-17 09:30:00,153.93,155.98,153.93,155.66,110732.0,99.8319,101.1615,99.8319,100.9539,110732.0
2017-05-17 09:35:00,155.93,156.05,154.6,154.93,64453.0,101.129,101.2069,100.2665,100.4805,64453.0
2017-05-17 09:40:00,155.05,155.08,154.0,154.31,54046.0,100.5583,100.5778,99.8773,100.0784,54046.0
2017-05-17 09:45:00,154.38,154.38,153.68,153.84,32810.0,100.1238,100.1238,99.6698,99.7735,32810.0
2017-05-17 09:50:00,153.78,153.92,153.12,153.12,27002.0,99.7346,99.8254,99.3066,99.3066,27002.0
2017-05-17 09:55:00,153.14,153.35,152.76,152.8,41784.0,99.3196,99.4558,99.0731,99.0991,41784.0
2017-05-17 10:00:00,152.76,152.93,152.09,152.26,54032.0,99.0731,99.1834,98.6386,98.7488,54032.0
2017-05-17 10:05:00,152.23,152.49,152.09,152.29,50139.0,98.7294,98.898,98.6386,98.7683,50139.0
2017-05-17 10:10:00,152.34,152.94,152.28,152.49,33662.0,98.8007,99.1899,98.7618,98.898,33662.0
2017-05-17 10:15:00,152.61,152.97,152.55,152.7,18343.0,98.9758,99.2093,98.9369,99.0342,18343.0
2017-05-17 10:20:00,152.75,153.07,152.68,152.9,66561.0,99.0666,99.2742,99.0212,99.1639,66561.0
2017-05-17 10:25:00,152.92,152.94,152.64,152.76,23755.0,99.1769,99.1899,98.9953,99.0731,23755.0
2017-05-17 10:30:00,152.75,153.5,152.75,153.49,54443.0,99.0666,99.553,99.0666,99.5466,54443.0
2017-05-17 10:35:00,153.45,153.55,153.18,153.47,24906.0,99.5206,99.5855,99.3455,99.5336,24906.0
2017-05-17 10:40:00,153.47,153.57,153.33,153.34,20705.0,99.5336,99.5984,99.4428,99.4493,20705.0
2017-05-17 10:45:00,153.33,153.58,153.19,153.23,30731.0,99.4428,99.6049,99.352,99.3779,30731.0
2017-05-17 10:50:00,153.28,153.48,153.12,153.43,40231.0,99.4104,99.5401,99.3066,99.5076,40231.0
2017-05-17 10:55:00,153.53,153.58,153.29,153.49,34109.0,99.5725,99.6049,99.4168,99.5466,34109.0
2017-05-17 11:00:00,153.5,153.78,153.5,153.61,35353.0,99.553,99.7346,99.553,99.6244,35353.0
2017-05-17 11:05:00,153.62,153.77,153.51,153.62,32049.0,99.6309,99.7282,99.5595,99.6309,32049.0
2017-05-17 11:10:00,153.62,153.62,153.26,153.4,45707.0,99.6309,99.6309,99.3974,99.4882,45707.0
2017-05-17 11:15:00,153.41,153.43,153.14,153.2,32508.0,99.4947,99.5076,99.3196,99.3585,32508.0
2017-05-17 11:20:00,153.24,153.47,153.21,153.41,21940.0,99.3844,99.5336,99.365,99.4947,21940.0
2017-05-17 11:25:00,153.46,153.47,153.02,153.07,24961.0,99.5271,99.5336,99.2417,99.2742,24961.0
2017-05-17 11:30:00,153.11,153.27,152.93,153.21,34394.0,99.3001,99.4039,99.1834,99.365,34394.0
2017-05-17 11:35:00,153.18,153.38,152.99,153.38,15025.0,99.3455,99.4752,99.2223,99.4752,15025.0
2017-05-17 11:40:00,153.38,153.46,153.24,153.28,15858.0,99.4752,99.5271,99.3844,99.4104,15858.0
2017-05-17 11:45:00,153.25,153.26,153.15,153.16,13545.0,99.3909,99.3974,99.326,99.3325,13545.0
2017-05-17 11:50:00,153.12,153.21,153.04,153.21,6606.0,99.3066,99.365,99.2547,99.365,6606.0
2017-05-17 11:55:00,153.18,153.24,153.04,153.13,15740.0,99.3455,99.3844,99.2547,99.3131,15740.0
2017-05-17 12:00:00,153.14,153.23,153.03,153.13,14762.0,99.3196,99.3779,99.2482,99.3131,14762.0
2017-05-17 12:05:00,153.15,153.24,153.06,153.18,10417.0,99.326,99.3844,99.2677,99.3455,10417.0
2017-05-17 12:10:00,153.16,153.22,153.06,153.18,16312.0,99.3325,99.3714,99.2677,99.3455,16312.0
2017-05-17 12:15:00,153.16,153.24,153.11,153.17,10251.0,99.3325,99.3844,99.3001,99.339,10251.0
2017-05-17 12:20:00,153.2,153.3,153.13,153.22,19875.0,99.3585,99.4233,99.3131,99.3714,19875.0
2017-05-17 12:25:00,153.21,153.25,153.05,153.06,24804.0,99.365,99.3909,99.2612,99.2677,24804.0
2017-05-17 12:30:00,153.09,153.15,152.88,153.07,16827.0,99.2871,99.326,99.1509,99.2742,16827.0
2017-05-17 12:35:00,153.07,153.34,153.07,153.26,27795.0,99.2742,99.4493,99.2742,99.3974,27795.0
2017-05-17 12:40:00,153.3,153.34,153.15,153.15,11211.0,99.4233,99.4493,99.326,99.326,11211.0
2017-05-17 12:45:00,153.16,153.19,152.83,152.87,8213.0,99.3325,99.352,99.1185,99.1445,8213.0
2017-05-17 12:50:00,152.84,152.95,152.68,152.86,12996.0,99.125,99.1963,99.0212,99.138,12996.0
2017-05-17 12:55:00,152.86,152.86,152.7,152.76,24977.0,99.138,99.138,99.0342,99.0731,24977.0
2017-05-17 13:00:00,152.74,152.84,152.67,152.75,15125.0,99.0601,99.125,99.0147,99.0666,15125.0
2017-05-17 13:05:00,152.77,152.85,152.75,152.83,15252.0,99.0796,99.1315,99.0666,99.1185,15252.0
2017-05-17 13:10:00,152.81,152.9,152.7,152.8,11105.0,99.1055,99.1639,99.0342,99.0991,11105.0
2017-05-17 13:15:00,152.74,152.75,152.59,152.63,7529.0,99.0601,99.0666,98.9629,98.9888,7529.0
2017-05-17 13:20:00,152.58,152.67,152.57,152.61,12499.0,98.9564,99.0147,98.9499,98.9758,12499.0
2017-05-17 13:25:00,152.65,152.66,152.51,152.63,11308.0,99.0018,99.0083,98.911,98.9888,11308.0
2017-05-17 13:30:00,152.63,152.7,152.5,152.61,25874.0,98.9888,99.0342,98.9045,98.9758,25874.0
2017-05-17 13:35:00,152.61,152.73,152.54,152.68,27549.0,98.9758,99.0537,98.9304,99.0212,27549.0
2017-05-17 13:40:00,152.64,152.89,152.64,152.84,51010.0,98.9953,99.1574,98.9953,99.125,51010.0
2017-05-17 13:45:00,152.87,153.37,152.85,153.29,18848.0,99.1445,99.4687,99.1315,99.4168,18848.0
2017-05-17 13:50:00,153.29,153.33,153.01,153.19,32634.0,99.4168,99.4428,99.2352,99.352,32634.0
2017-05-17 13:55:00,153.17,153.27,152.98,153.19,21164.0,99.339,99.4039,99.2158,99.352,21164.0
2017-05-17 14:00:00,153.2,153.33,153.12,153.2,34486.0,99.3585,99.4428,99.3066,99.3585,34486.0
2017-05-17 14:05:00,153.22,153.25,153.03,153.04,37128.0,99.3714,99.3909,99.2482,99.2547,37128.0
2017-05-17 14:10:00,153.03,153.29,152.98,153.2,61792.0,99.2482,99.4168,99.2158,99.3585,61792.0
2017-05-17 14:15:00,153.26,154.2,153.08,153.9,52538.0,99.3974,100.007,99.2806,99.8125,52538.0
2017-05-17 14:20:00,153.95,154.53,153.88,154.34,19725.0,99.8449,100.2211,99.7995,100.0978,19725.0
2017-05-17 14:25:00,154.31,154.37,154.13,154.29,44115.0,100.0784,100.1173,99.9616,100.0654,44115.0
2017-05-17 14:30:00,154.3,154.53,154.2,154.23,17406.0,100.0719,100.2211,100.007,100.0265,17406.0
2017-05-17 14:35:00,154.23,154.61,154.17,154.45,32699.0,100.0265,100.2729,99.9876,100.1692,32699.0
2017-05-17 14:40:00,154.35,154.5,154.2,154.27,55405.0,100.1043,100.2016,100.007,100.0524,55405.0
2017-05-17 14:45:00,154.27,154.5,154.18,154.25,21919.0,100.0524,100.2016,99.9941,100.0395,21919.0
2017-05-17 14:50:00,154.21,154.51,154.19,154.4,15523.0,100.0135,100.2081,100.0005,100.1367,15523.0
2017-05-17 14:55:00,154.37,154.49,154.28,154.41,16957.0,100.1173,100.1951,100.0589,100.1432,16957.0
2017-05-17 15:00:00,154.41,154.47,154.25,154.39,19095.0,100.1432,100.1821,100.0395,100.1303,19095.0
2017-05-17 15:05:00,154.37,154.79,154.32,154.61,29874.0,100.1173,100.3897,100.0849,100.2729,29874.0
2017-05-17 15:10:00,154.63,154.9,154.5,154.69,52567.0,100.2859,100.461,100.2016,100.3248,52567.0
2017-05-17 15:15:00,154.67,155.06,154.62,154.96,29559.0,100.3118,100.5648,100.2794,100.4999,29559.0
2017-05-17 15:20:00,154.94,155.04,154.66,154.66,17810.0,100.487,100.5518,100.3054,100.3054,17810.0
2017-05-17 15:25:00,154.65,154.76,154.54,154.61,37451.0,100.2989,100.3702,100.2275,100.2729,37451.0
2017-05-17 15:30:00,154.63,155.07,154.62,155.0,37581.0,100.2859,100.5713,100.2794,100.5259,37581.0
2017-05-17 15:35:00,154.99,155.25,154.93,155.06,65625.0,100.5194,100.688,100.4805,100.5648,65625.0
2017-05-17 15:40:00,155.07,155.08,154.8,154.92,40063.0,100.5713,100.5778,100.3962,100.474,40063.0
2017-05-17 15:45:00,154.88,154.88,154.69,154.78,66777.0,100.448,100.448,100.3248,100.3832,66777.0
2017-05-17 15:50:00,154.75,154.81,154.53,154.55,87067.0,100.3637,100.4026,100.2211,100.234,87067.0
2017-05-17 15:55:00,154.54,154.55,154.21,154.28,191587.0,100.2275,100.234,100.0135,100.0589,191587.0
2017-05-18 09:30:00,153.69,153.69,152.51,152.89,61082.0,99.6763,99.6763,98.911,99.1574,61082.0
2017-05-18 09:35:00,152.82,153.28,152.82,153.05,36642.0,99.112,99.4104,99.112,99.2612,36642.0
2017-05-18 09:40:00,153.0,153.65,152.85,153.46,69284.0,99.2288,99.6503,99.1315,99.5271,69284.0
2017-05-18 09:45:00,153.42,154.23,153.42,153.78,45139.0,99.5012,100.0265,99.5012,99.7346,45139.0
2017-05-18 09:50:00,153.84,153.93,153.27,153.52,21961.0,99.7735,99.8319,99.4039,99.566,21961.0
2017-05-18 09:55:00,153.54,153.68,153.25,153.68,24632.0,99.579,99.6698,99.3909,99.6698,24632.0
2017-05-18 10:00:00,153.66,154.47,153.66,154.3,49611.0,99.6568,100.1821,99.6568,100.0719,49611.0
2017-05-18 10:05:00,154.33,154.46,154.04,154.13,20946.0,100.0913,100.1757,99.9033,99.9616,20946.0
2017-05-18 10:10:00,154.12,154.41,153.83,153.83,15853.0,99.9551,100.1432,99.7671,99.7671,15853.0
2017-05-18 10:15:00,153.77,153.86,153.52,153.52,21708.0,99.7282,99.7865,99.566,99.566,21708.0
2017-05-18 10:20:00,153.56,153.74,153.38,153.44,11635.0,99.592,99.7087,99.4752,99.5141,11635.0
2017-05-18 10:25:00,153.44,153.86,153.44,153.86,13046.0,99.5141,99.7865,99.5141,99.7865,13046.0
2017-05-18 10:30:00,153.87,154.01,153.75,153.78,10400.0,99.793,99.8838,99.7152,99.7346,10400.0
2017-05-18 10:35:00,153.78,154.01,153.76,153.81,11420.0,99.7346,99.8838,99.7217,99.7541,11420.0
2017-05-18 10:40:00,153.82,154.16,153.78,153.93,17811.0,99.7606,99.9811,99.7346,99.8319,17811.0
2017-05-18 10:45:00,153.95,154.26,153.94,154.17,17700.0,99.8449,100.0459,99.8384,99.9876,17700.0
2017-05-18 10:50:00,154.2,154.2,153.76,153.96,11839.0,100.007,100.007,99.7217,99.8514,11839.0
2017-05-18 10:55:00,153.96,153.98,153.65,153.65,7156.0,99.8514,99.8643,99.6503,99.6503,7156.0
2017-05-18 11:00:00,153.7,153.86,153.65,153.79,17134.0,99.6828,99.7865,99.6503,99.7411,17134.0
2017-05-18 11:05:00,153.74,153.82,153.57,153.76,17181.0,99.7087,99.7606,99.5984,99.7217,17181.0
2017-05-18 11:10:00,153.8,153.82,153.5,153.56,34606.0,99.7476,99.7606,99.553,99.592,34606.0
2017-05-18 11:15:00,153.55,153.64,153.36,153.53,26290.0,99.5855,99.6438,99.4622,99.5725,26290.0
2017-05-18 11:20:00,153.58,153.86,153.47,153.86,16411.0,99.6049,99.7865,99.5336,99.7865,16411.0
2017-05-18 11:25:00,153.87,154.19,153.87,154.12,17561.0,99.793,100.0005,99.793,99.9551,17561.0
2017-05-18 11:30:00,154.08,154.1,153.83,153.83,15608.0,99.9292,99.9422,99.7671,99.7671,15608.0
2017-05-18 11:35:00,153.86,154.04,153.86,153.94,14687.0,99.7865,99.9033,99.7865,99.8384,14687.0
2017-05-18 11:40:00,154.05,154.19,153.86,154.04,14751.0,99.9097,100.0005,99.7865,99.9033,14751.0
2017-05-18 11:45:00,153.99,154.16,153.94,154.01,7546.0,99.8708,99.9811,99.8384,99.8838,7546.0
2017-05-18 11:50:00,154.03,154.55,153.95,154.55,13548.0,99.8968,100.234,99.8449,100.234,13548.0
2017-05-18 11:55:00,154.58,154.76,154.43,154.46,15430.0,100.2535,100.3702,100.1562,100.1757,15430.0
2017-05-18 12:00:00,154.53,154.56,154.33,154.33,8885.0,100.2211,100.2405,100.0913,100.0913,8885.0
2017-05-18 12:05:00,154.29,154.3,154.05,154.06,26495.0,100.0654,100.0719,99.9097,99.9162,26495.0
2017-05-18 12:10:00,154.05,154.07,153.61,153.84,40905.0,99.9097,99.9227,99.6244,99.7735,40905.0
2017-05-18 12:15:00,153.83,154.07,153.8,153.99,8087.0,99.7671,99.9227,99.7476,99.8708,8087.0
2017-05-18 12:20:00,153.98,154.18,153.85,154.04,9934.0,99.8643,99.9941,99.78,99.9033,9934.0
2017-05-18 12:25:00,154.04,154.07,153.87,153.92,2910.0,99.9033,99.9227,99.793,99.8254,2910.0
2017-05-18 12:30:00,153.88,154.29,153.88,154.29,8921.0,99.7995,100.0654,99.7995,100.0654,8921.0
2017-05-18 12:35:00,154.25,154.42,154.19,154.38,14957.0,100.0395,100.1497,100.0005,100.1238,14957.0
2017-05-18 12:40:00,154.43,154.43,154.14,154.19,8677.0,100.1562,100.1562,99.9681,100.0005,8677.0
2017-05-18 12:45:00,154.16,154.24,153.96,154.08,27444.0,99.9811,100.033,99.8514,99.9292,27444.0
2017-05-18 12:50:00,154.06,154.1,153.78,153.78,13574.0,99.9162,99.9422,99.7346,99.7346,13574.0
2017-05-18 12:55:00,153.8,153.8,153.61,153.75,11234.0,99.7476,99.7476,99.6244,99.7152,11234.0
2017-05-18 13:00:00,153.75,153.83,153.62,153.62,11469.0,99.7152,99.7671,99.6309,99.6309,11469.0
2017-05-18 13:05:00,153.69,153.7,153.51,153.51,21527.0,99.6763,99.6828,99.5595,99.5595,21527.0
2017-05-18 13:10:00,153.51,153.51,153.16,153.2,18553.0,99.5595,99.5595,99.3325,99.3585,18553.0
2017-05-18 13:15:00,153.17,153.43,153.1,153.43,16869.0,99.339,99.5076,99.2936,99.5076,16869.0
2017-05-18 13:20:00,153.39,153.57,153.37,153.47,15865.0,99.4817,99.5984,99.4687,99.5336,15865.0
2017-05-18 13:25:00,153.48,153.74,153.48,153.7,7754.0,99.5401,99.7087,99.5401,99.6828,7754.0
2017-05-18 13:30:00,153.78,153.82,153.5,153.53,7248.0,99.7346,99.7606,99.553,99.5725,7248.0
2017-05-18 13:35:00,153.53,153.63,153.41,153.63,6749.0,99.5725,99.6374,99.4947,99.6374,6749.0
2017-05-18 13:40:00,153.63,153.85,153.59,153.67,6638.0,99.6374,99.78,99.6114,99.6633,6638.0
2017-05-18 13:45:00,153.73,153.76,153.6,153.63,7943.0,99.7022,99.7217,99.6179,99.6374,7943.0
2017-05-18 13:50:00,153.59,153.76,153.59,153.76,9582.0,99.6114,99.7217,99.6114,99.7217,9582.0
2017-05-18 13:55:00,153.69,153.9,153.62,153.9,8354.0,99.6763,99.8125,99.6309,99.8125,8354.0
2017-05-18 14:00:00,153.82,153.85,153.6,153.71,16149.0,99.7606,99.78,99.6179,99.6892,16149.0
2017-05-18 14:05:00,153.69,153.86,153.69,153.81,6883.0,99.6763,99.7865,99.6763,99.7541,6883.0
2017-05-18 14:10:00,153.85,153.95,153.78,153.91,18150.0,99.78,99.8449,99.7346,99.8189,18150.0
2017-05-18 14:15:00,153.89,153.96,153.73,153.78,22521.0,99.806,99.8514,99.7022,99.7346,22521.0
2017-05-18 14:20:00,153.82,153.9,153.77,153.81,10392.0,99.7606,99.8125,99.7282,99.7541,10392.0
2017-05-18 14:25:00,153.85,153.9,153.72,153.75,33117.0,99.78,99.8125,99.6957,99.7152,33117.0
2017-05-18 14:30:00,153.71,153.99,153.71,153.93,17293.0,99.6892,99.8708,99.6892,99.8319,17293.0
2017-05-18 14:35:00,153.88,153.94,153.79,153.84,6737.0,99.7995,99.8384,99.7411,99.7735,6737.0
2017-05-18 14:40:00,153.9,153.94,153.76,153.76,15072.0,99.8125,99.8384,99.7217,99.7217,15072.0
2017-05-18 14:45:00,153.76,153.88,153.69,153.86,35393.0,99.7217,99.7995,99.6763,99.7865,35393.0
2017-05-18 14:50:00,153.86,153.86,153.7,153.76,9289.0,99.7865,99.7865,99.6828,99.7217,9289.0
2017-05-18 14:55:00,153.71,153.9,153.71,153.84,24711.0,99.6892,99.8125,99.6892,99.7735,24711.0
2017-05-18 15:00:00,153.82,153.83,153.53,153.64,54912.0,99.7606,99.7671,99.5725,99.6438,54912.0
2017-05-18 15:05:00,153.62,153.77,153.5,153.72,20466.0,99.6309,99.7282,99.553,99.6957,20466.0
2017-05-18 15:10:00,153.74,153.89,153.64,153.75,30516.0,99.7087,99.806,99.6438,99.7152,30516.0
2017-05-18 15:15:00,153.77,154.04,153.76,153.96,15356.0,99.7282,99.9033,99.7217,99.8514,15356.0
2017-05-18 15:20:00,153.96,154.03,153.86,153.86,11733.0,99.8514,99.8968,99.7865,99.7865,11733.0
2017-05-18 15:25:00,153.87,154.03,153.86,154.03,12651.0,99.793,99.8968,99.7865,99.8968,12651.0
2017-05-18 15:30:00,154.02,154.04,153.81,153.94,22450.0,99.8903,99.9033,99.7541,99.8384,22450.0
2017-05-18 15:35:00,153.94,154.12,153.93,154.09,37047.0,99.8384,99.9551,99.8319,99.9357,37047.0
2017-05-18 15:40:00,154.1,154.15,153.96,154.11,30519.0,99.9422,99.9746,99.8514,99.9487,30519.0
2017-05-18 15:45:00,154.11,154.26,154.1,154.22,49409.0,99.9487,100.0459,99.9422,100.02,49409.0
2017-05-18 15:50:00,154.22,154.25,154.1,154.1,85684.0,100.02,100.0395,99.9422,99.9422,85684.0
2017-05-18 15:55:00,154.11,154.25,153.92,153.96,183453.0,99.9487,100.0395,99.8254,99.8514,183453.0
2017-05-19 09:30:00,154.23,154.39,153.48,153.84,213535.0,100.0265,100.1303,99.5401,99.7735,213535.0
2017-05-19 09:35:00,153.88,153.98,153.3,153.58,41757.0,99.7995,99.8643,99.4233,99.6049,41757.0
2017-05-19 09:40:00,153.58,153.99,153.53,153.53,19220.0,99.6049,99.8708,99.5725,99.5725,19220.0
2017-05-19 09:45:00,153.65,153.97,153.52,153.89,26473.0,99.6503,99.8579,99.566,99.806,26473.0
2017-05-19 09:50:00,153.9,154.63,153.89,154.29,20132.0,99.8125,100.2859,99.806,100.0654,20132.0
2017-05-19 09:55:00,154.26,154.31,154.0,154.21,20174.0,100.0459,100.0784,99.8773,100.0135,20174.0
2017-05-19 10:00:00,154.25,154.29,153.86,154.07,8833.0,100.0395,100.0654,99.7865,99.9227,8833.0
2017-05-19 10:05:00,154.06,154.3,154.0,154.2,15561.0,99.9162,100.0719,99.8773,100.007,15561.0
2017-05-19 10:10:00,154.16,154.23,154.04,154.15,34236.0,99.9811,100.0265,99.9033,99.9746,34236.0
2017-05-19 10:15:00,154.1,154.31,154.04,154.09,40543.0,99.9422,100.0784,99.9033,99.9357,40543.0
2017-05-19 10:20:00,154.09,154.19,154.01,154.18,15881.0,99.9357,100.0005,99.8838,99.9941,15881.0
2017-05-19 10:25:00,154.15,154.36,154.06,154.09,15986.0,99.9746,100.1108,99.9162,99.9357,15986.0
2017-05-19 10:30:00,154.17,154.27,154.0,154.19,17596.0,99.9876,100.0524,99.8773,100.0005,17596.0
2017-05-19 10:35:00,154.19,154.41,154.17,154.27,62242.0,100.0005,100.1432,99.9876,100.0524,62242.0
2017-05-19 10:40:00,154.27,154.5,154.23,154.34,30696.0,100.0524,100.2016,100.0265,100.0978,30696.0
2017-05-19 10:45:00,154.41,154.64,154.39,154.6,56675.0,100.1432,100.2924,100.1303,100.2665,56675.0
2017-05-19 10:50:00,154.62,154.8,154.58,154.65,34587.0,100.2794,100.3962,100.2535,100.2989,34587.0
2017-05-19 10:55:00,154.62,154.74,154.49,154.69,45348.0,100.2794,100.3572,100.1951,100.3248,45348.0
2017-05-19 11:00:00,154.66,154.69,154.34,154.65,68929.0,100.3054,100.3248,100.0978,100.2989,68929.0
2017-05-19 11:05:00,154.63,155.18,154.62,155.06,141294.0,100.2859,100.6426,100.2794,100.5648,141294.0
2017-05-19 11:10:00,155.08,155.35,155.02,155.29,5953.0,100.5778,100.7529,100.5388,100.714,5953.0
2017-05-19 11:15:00,155.36,155.36,155.15,155.34,11981.0,100.7594,100.7594,100.6232,100.7464,11981.0
2017-05-19 11:20:00,155.4,155.78,155.31,155.77,17092.0,100.7853,101.0317,100.7269,101.0253,17092.0
2017-05-19 11:25:00,155.66,155.98,155.57,155.93,53191.0,100.9539,101.1615,100.8955,101.129,53191.0
2017-05-19 11:30:00,155.99,156.59,155.99,156.44,55432.0,101.1679,101.5571,101.1679,101.4598,55432.0
2017-05-19 11:35:00,156.48,157.24,156.46,157.24,41768.0,101.4857,101.9786,101.4728,101.9786,41768.0
2017-05-19 11:40:00,157.11,157.24,157.09,157.24,13758.0,101.8943,101.9786,101.8813,101.9786,13758.0
2017-05-19 11:45:00,157.3,157.81,157.25,157.7,51112.0,102.0175,102.3483,101.9851,102.277,51112.0
2017-05-19 11:50:00,157.74,157.91,157.52,157.55,44826.0,102.3029,102.4132,102.1602,102.1797,44826.0
2017-05-19 11:55:00,157.55,157.69,157.39,157.5,91475.0,102.1797,102.2705,102.0759,102.1473,91475.0
2017-05-19 12:00:00,157.52,157.83,157.47,157.64,53105.0,102.1602,102.3613,102.1278,102.2381,53105.0
2017-05-19 12:05:00,157.63,157.75,157.53,157.61,52153.0,102.2316,102.3094,102.1667,102.2186,52153.0
2017-05-19 12:10:00,157.62,157.78,157.51,157.75,16197.0,102.2251,102.3289,102.1537,102.3094,16197.0
2017-05-19 12:15:00,157.77,157.83,157.56,157.64,23496.0,102.3224,102.3613,102.1862,102.2381,23496.0
2017-05-19 12:20:00,157.56,157.76,157.54,157.65,58456.0,102.1862,102.3159,102.1732,102.2445,58456.0
2017-05-19 12:25:00,157.68,157.71,157.54,157.57,13454.0,102.264,102.2835,102.1732,102.1927,13454.0
2017-05-19 12:30:00,157.59,157.71,157.41,157.55,14469.0,102.2056,102.2835,102.0889,102.1797,14469.0
2017-05-19 12:35:00,157.44,157.55,157.37,157.44,12885.0,102.1083,102.1797,102.0629,102.1083,12885.0
2017-05-19 12:40:00,157.41,157.46,157.31,157.4,16075.0,102.0889,102.1213,102.024,102.0824,16075.0
2017-05-19 12:45:00,157.41,157.77,157.37,157.62,51609.0,102.0889,102.3224,102.0629,102.2251,51609.0
2017-05-19 12:50:00,157.63,158.0,157.62,157.94,27180.0,102.2316,102.4715,102.2251,102.4326,27180.0
2017-05-19 12:55:00,157.97,158.66,157.97,158.66,26990.0,102.4521,102.8996,102.4521,102.8996,26990.0
2017-05-19 13:00:00,158.68,158.68,158.36,158.52,29963.0,102.9126,102.9126,102.705,102.8088,29963.0
2017-05-19 13:05:00,158.48,159.0,158.39,158.83,74720.0,102.7828,103.1201,102.7245,103.0098,74720.0
2017-05-19 13:10:00,158.77,158.8,158.57,158.75,18740.0,102.9709,102.9904,102.8412,102.9579,18740.0
2017-05-19 13:15:00,158.75,158.99,158.62,158.96,17296.0,102.9579,103.1136,102.8736,103.0941,17296.0
2017-05-19 13:20:00,158.94,159.15,158.89,159.02,18550.0,103.0812,103.2174,103.0487,103.1331,18550.0
2017-05-19 13:25:00,159.05,159.11,158.81,158.84,36987.0,103.1525,103.1914,102.9969,103.0163,36987.0
2017-05-19 13:30:00,158.88,159.02,158.78,158.78,20867.0,103.0423,103.1331,102.9774,102.9774,20867.0
2017-05-19 13:35:00,158.78,159.03,158.78,159.03,16904.0,102.9774,103.1395,102.9774,103.1395,16904.0
2017-05-19 13:40:00,158.97,159.1,158.9,158.97,14007.0,103.1006,103.1849,103.0552,103.1006,14007.0
2017-05-19 13:45:00,158.97,159.17,158.91,159.1,19295.0,103.1006,103.2303,103.0617,103.1849,19295.0
2017-05-19 13:50:00,159.07,159.08,158.83,159.0,30163.0,103.1655,103.172,103.0098,103.1201,30163.0
2017-05-19 13:55:00,159.03,159.09,158.78,158.96,25769.0,103.1395,103.1785,102.9774,103.0941,25769.0
2017-05-19 14:00:00,158.93,158.99,158.27,158.37,54469.0,103.0747,103.1136,102.6466,102.7115,54469.0
2017-05-19 14:05:00,158.36,158.36,157.54,157.67,33771.0,102.705,102.705,102.1732,102.2575,33771.0
2017-05-19 14:10:00,157.67,157.73,157.14,157.18,18741.0,102.2575,102.2964,101.9138,101.9397,18741.0
2017-05-19 14:15:00,157.19,157.25,156.87,156.87,32245.0,101.9462,101.9851,101.7387,101.7387,32245.0
2017-05-19 14:20:00,156.87,157.04,156.74,156.82,18822.0,101.7387,101.8489,101.6544,101.7062,18822.0
2017-05-19 14:25:00,156.8,157.07,156.8,157.04,23486.0,101.6933,101.8684,101.6933,101.8489,23486.0
2017-05-19 14:30:00,157.02,157.36,157.02,157.32,8875.0,101.836,102.0565,101.836,102.0305,8875.0
2017-05-19 14:35:00,157.31,157.46,157.28,157.28,8693.0,102.024,102.1213,102.0046,102.0046,8693.0
2017-05-19 14:40:00,157.3,157.34,157.19,157.25,60877.0,102.0175,102.0435,101.9462,101.9851,60877.0
2017-05-19 14:45:00,157.26,157.3,157.18,157.29,9813.0,101.9916,102.0175,101.9397,102.0111,9813.0
2017-05-19 14:50:00,157.29,157.36,157.2,157.3,17215.0,102.0111,102.0565,101.9527,102.0175,17215.0
2017-05-19 14:55:00,157.37,157.4,157.28,157.37,9904.0,102.0629,102.0824,102.0046,102.0629,9904.0
2017-05-19 15:00:00,157.39,157.57,157.34,157.51,20624.0,102.0759,102.1927,102.0435,102.1537,20624.0
2017-05-19 15:05:00,157.52,157.54,157.37,157.42,18721.0,102.1602,102.1732,102.0629,102.0954,18721.0
2017-05-19 15:10:00,157.42,157.53,157.36,157.41,29294.0,102.0954,102.1667,102.0565,102.0889,29294.0
2017-05-19 15:15:00,157.36,157.37,157.17,157.33,21467.0,102.0565,102.0629,101.9332,102.037,21467.0
2017-05-19 15:20:00,157.31,157.41,157.27,157.32,23317.0,102.024,102.0889,101.9981,102.0305,23317.0
2017-05-19 15:25:00,157.33,157.43,157.26,157.35,26332.0,102.037,102.1019,101.9916,102.05,26332.0
2017-05-19 15:30:00,157.36,157.38,157.27,157.28,26951.0,102.0565,102.0694,101.9981,102.0046,26951.0
2017-05-19 15:35:00,157.28,157.51,157.23,157.47,49490.0,102.0046,102.1537,101.9721,102.1278,49490.0
2017-05-19 15:40:00,157.47,157.56,157.39,157.56,46011.0,102.1278,102.1862,102.0759,102.1862,46011.0
2017-05-19 15:45:00,157.56,157.88,157.5,157.88,90284.0,102.1862,102.3937,102.1473,102.3937,90284.0
2017-05-19 15:50:00,157.86,158.08,157.74,158.07,136113.0,102.3807,102.5234,102.3029,102.5169,136113.0
2017-05-19 15:55:00,158.06,158.45,158.01,158.03,294928.0,102.5104,102.7634,102.478,102.491,294928.0
2017-05-22 09:30:00,158.39,158.86,157.62,158.86,46937.0,102.7245,103.0293,102.2251,103.0293,46937.0
2017-05-22 09:35:00,158.8,159.17,158.36,159.15,34866.0,102.9904,103.2303,102.705,103.2174,34866.0
2017-05-22 09:40:00,159.15,160.12,159.15,159.34,50465.0,103.2174,103.8465,103.2174,103.3406,50465.0
2017-05-22 09:45:00,159.31,159.38,158.66,159.0,25881.0,103.3211,103.3665,102.8996,103.1201,25881.0
2017-05-22 09:50:00,158.97,159.34,158.93,159.27,17551.0,103.1006,103.3406,103.0747,103.2952,17551.0
2017-05-22 09:55:00,159.17,159.2,158.45,158.51,54641.0,103.2303,103.2498,102.7634,102.8023,54641.0
2017-05-22 10:00:00,158.49,158.63,158.09,158.09,17633.0,102.7893,102.8801,102.5299,102.5299,17633.0
2017-05-22 10:05:00,158.17,158.22,157.94,157.97,12571.0,102.5818,102.6142,102.4326,102.4521,12571.0
2017-05-22 10:10:00,157.98,157.98,157.54,157.76,11692.0,102.4586,102.4586,102.1732,102.3159,11692.0
2017-05-22 10:15:00,157.75,157.84,157.41,157.68,10023.0,102.3094,102.3678,102.0889,102.264,10023.0
2017-05-22 10:20:00,157.7,157.75,157.46,157.56,9960.0,102.277,102.3094,102.1213,102.1862,9960.0
2017-05-22 10:25:00,157.54,157.77,157.4,157.61,20031.0,102.1732,102.3224,102.0824,102.2186,20031.0
2017-05-22 10:30:00,157.65,157.99,157.58,157.91,20317.0,102.2445,102.465,102.1991,102.4132,20317.0
2017-05-22 10:35:00,157.91,157.91,157.49,157.61,10064.0,102.4132,102.4132,102.1408,102.2186,10064.0
2017-05-22 10:40:00,157.54,157.68,157.31,157.31,24265.0,102.1732,102.264,102.024,102.024,24265.0
2017-05-22 10:45:00,157.39,157.4,157.12,157.18,16510.0,102.0759,102.0824,101.9008,101.9397,16510.0
2017-05-22 10:50:00,157.22,157.44,156.95,157.33,23867.0,101.9657,102.1083,101.7906,102.037,23867.0
2017-05-22 10:55:00,157.43,157.55,157.37,157.48,11573.0,102.1019,102.1797,102.0629,102.1343,11573.0
2017-05-22 11:00:00,157.46,157.46,157.25,157.32,15782.0,102.1213,102.1213,101.9851,102.0305,15782.0
2017-05-22 11:05:00,157.28,157.36,157.24,157.35,14899.0,102.0046,102.0565,101.9786,102.05,14899.0
2017-05-22 11:10:00,157.38,157.38,157.22,157.29,20055.0,102.0694,102.0694,101.9657,102.0111,20055.0
2017-05-22 11:15:00,157.23,157.32,157.08,157.15,12995.0,101.9721,102.0305,101.8749,101.9203,12995.0
2017-05-22 11:20:00,157.13,157.35,156.94,157.28,93352.0,101.9073,102.05,101.7841,102.0046,93352.0
2017-05-22 11:25:00,157.31,157.59,157.26,157.59,11882.0,102.024,102.2056,101.9916,102.2056,11882.0
2017-05-22 11:30:00,157.63,157.67,157.52,157.67,4600.0,102.2316,102.2575,102.1602,102.2575,4600.0
2017-05-22 11:35:00,157.61,157.69,157.55,157.57,4715.0,102.2186,102.2705,102.1797,102.1927,4715.0
2017-05-22 11:40:00,157.62,157.62,157.47,157.54,7465.0,102.2251,102.2251,102.1278,102.1732,7465.0
2017-05-22 11:45:00,157.54,157.73,157.49,157.59,13619.0,102.1732,102.2964,102.1408,102.2056,13619.0
2017-05-22 11:50:00,157.65,157.72,157.5,157.68,9893.0,102.2445,102.2899,102.1473,102.264,9893.0
2017-05-22 11:55:00,157.67,157.73,157.6,157.73,6072.0,102.2575,102.2964,102.2121,102.2964,6072.0
2017-05-22 12:00:00,157.64,157.72,157.52,157.56,12050.0,102.2381,102.2899,102.1602,102.1862,12050.0
2017-05-22 12:05:00,157.53,157.57,157.39,157.5,25177.0,102.1667,102.1927,102.0759,102.1473,25177.0
2017-05-22 12:10:00,157.5,157.53,157.39,157.43,12156.0,102.1473,102.1667,102.0759,102.1019,12156.0
2017-05-22 12:15:00,157.45,157.51,157.36,157.4,24053.0,102.1148,102.1537,102.0565,102.0824,24053.0
2017-05-22 12:20:00,157.42,157.54,157.38,157.5,21186.0,102.0954,102.1732,102.0694,102.1473,21186.0
2017-05-22 12:25:00,157.53,157.56,157.48,157.53,4802.0,102.1667,102.1862,102.1343,102.1667,4802.0
2017-05-22 12:30:00,157.47,157.47,157.09,157.21,71402.0,102.1278,102.1278,101.8813,101.9592,71402.0
2017-05-22 12:35:00,157.21,157.33,157.2,157.22,7118.0,101.9592,102.037,101.9527,101.9657,7118.0
2017-05-22 12:40:00,157.25,157.37,157.18,157.36,12128.0,101.9851,102.0629,101.9397,102.0565,12128.0
2017-05-22 12:45:00,157.33,157.41,157.3,157.41,11679.0,102.037,102.0889,102.0175,102.0889,11679.0
2017-05-22 12:50:00,157.42,157.43,157.26,157.33,50973.0,102.0954,102.1019,101.9916,102.037,50973.0
2017-05-22 12:55:00,157.36,157.4,157.28,157.4,52697.0,102.0565,102.0824,102.0046,102.0824,52697.0
2017-05-22 13:00:00,157.34,157.4,157.3,157.39,15909.0,102.0435,102.0824,102.0175,102.0759,15909.0
2017-05-22 13:05:00,157.39,157.44,157.35,157.4,10128.0,102.0759,102.1083,102.05,102.0824,10128.0
2017-05-22 13:10:00,157.39,157.44,157.32,157.43,24430.0,102.0759,102.1083,102.0305,102.1019,24430.0
2017-05-22 13:15:00,157.39,157.59,157.35,157.42,25836.0,102.0759,102.2056,102.05,102.0954,25836.0
2017-05-22 13:20:00,157.41,157.48,157.39,157.47,22472.0,102.0889,102.1343,102.0759,102.1278,22472.0
2017-05-22 13:25:00,157.5,157.52,157.43,157.49,5540.0,102.1473,102.1602,102.1019,102.1408,5540.0
2017-05-22 13:30:00,157.53,157.58,157.42,157.45,3336.0,102.1667,102.1991,102.0954,102.1148,3336.0
2017-05-22 13:35:00,157.46,157.53,157.41,157.49,20055.0,102.1213,102.1667,102.0889,102.1408,20055.0
2017-05-22 13:40:00,157.47,157.65,157.45,157.61,4100.0,102.1278,102.2445,102.1148,102.2186,4100.0
2017-05-22 13:45:00,157.56,157.56,157.32,157.37,3400.0,102.1862,102.1862,102.0305,102.0629,3400.0
2017-05-22 13:50:00,157.33,157.45,157.33,157.39,14517.0,102.037,102.1148,102.037,102.0759,14517.0
2017-05-22 13:55:00,157.39,157.45,157.32,157.38,8612.0,102.0759,102.1148,102.0305,102.0694,8612.0
2017-05-22 14:00:00,157.38,157.45,157.25,157.25,18585.0,102.0694,102.1148,101.9851,101.9851,18585.0
2017-05-22 14:05:00,157.23,157.38,157.16,157.35,11065.0,101.9721,102.0694,101.9267,102.05,11065.0
2017-05-22 14:10:00,157.27,157.48,157.27,157.41,30889.0,101.9981,102.1343,101.9981,102.0889,30889.0
2017-05-22 14:15:00,157.41,157.45,157.36,157.37,9857.0,102.0889,102.1148,102.0565,102.0629,9857.0
2017-05-22 14:20:00,157.36,157.57,157.34,157.55,14812.0,102.0565,102.1927,102.0435,102.1797,14812.0
2017-05-22 14:25:00,157.57,157.57,157.4,157.41,18171.0,102.1927,102.1927,102.0824,102.0889,18171.0
2017-05-22 14:30:00,157.39,157.5,157.32,157.34,14482.0,102.0759,102.1473,102.0305,102.0435,14482.0
2017-05-22 14:35:00,157.32,157.34,157.21,157.3,17456.0,102.0305,102.0435,101.9592,102.0175,17456.0
2017-05-22 14:40:00,157.29,157.39,157.25,157.34,13111.0,102.0111,102.0759,101.9851,102.0435,13111.0
2017-05-22 14:45:00,157.33,157.49,157.33,157.45,16263.0,102.037,102.1408,102.037,102.1148,16263.0
2017-05-22 14:50:00,157.43,157.51,157.42,157.5,5773.0,102.1019,102.1537,102.0954,102.1473,5773.0
2017-05-22 14:55:00,157.47,157.49,157.41,157.45,13391.0,102.1278,102.1408,102.0889,102.1148,13391.0
2017-05-22 15:00:00,157.49,157.5,157.42,157.45,23834.0,102.1408,102.1473,102.0954,102.1148,23834.0
2017-05-22 15:05:00,157.45,157.55,157.44,157.49,17085.0,102.1148,102.1797,102.1083,102.1408,17085.0
2017-05-22 15:10:00,157.49,157.65,157.49,157.62,11295.0,102.1408,102.2445,102.1408,102.2251,11295.0
2017-05-22 15:15:00,157.63,157.83,157.63,157.78,14861.0,102.2316,102.3613,102.2316,102.3289,14861.0
2017-05-22 15:20:00,157.79,157.8,157.54,157.58,14632.0,102.3353,102.3418,102.1732,102.1991,14632.0
2017-05-22 15:25:00,157.57,157.59,157.5,157.58,17830.0,102.1927,102.2056,102.1473,102.1991,17830.0
2017-05-22 15:30:00,157.57,157.66,157.56,157.56,30007.0,102.1927,102.251,102.1862,102.1862,30007.0
2017-05-22 15:35:00,157.56,157.76,157.52,157.71,36128.0,102.1862,102.3159,102.1602,102.2835,36128.0
2017-05-22 15:40:00,157.7,157.73,157.63,157.72,75395.0,102.277,102.2964,102.2316,102.2899,75395.0
2017-05-22 15:45:00,157.72,157.84,157.68,157.82,34024.0,102.2899,102.3678,102.264,102.3548,34024.0
2017-05-22 15:50:00,157.82,157.87,157.79,157.8,28762.0,102.3548,102.3872,102.3353,102.3418,28762.0
2017-05-22 15:55:00,157.79,157.8,157.56,157.6,117544.0,102.3353,102.3418,102.1862,102.2121,117544.0
2017-05-23 09:30:00,157.6,158.26,157.08,157.34,46585.0,102.2121,102.6402,101.8749,102.0435,46585.0
2017-05-23 09:35:00,157.45,157.82,157.26,157.43,21107.0,102.1148,102.3548,101.9916,102.1019,21107.0
2017-05-23 09:40:00,157.31,157.94,157.19,157.31,19200.0,102.024,102.4326,101.9462,102.024,19200.0
2017-05-23 09:45:00,157.39,157.78,157.33,157.76,39070.0,102.0759,102.3289,102.037,102.3159,39070.0
2017-05-23 09:50:00,157.74,158.16,157.74,157.84,33873.0,102.3029,102.5753,102.3029,102.3678,33873.0
2017-05-23 09:55:00,157.77,157.81,157.43,157.5,19911.0,102.3224,102.3483,102.1019,102.1473,19911.0
2017-05-23 10:00:00,157.51,158.15,157.49,158.15,21654.0,102.1537,102.5688,102.1408,102.5688,21654.0
2017-05-23 10:05:00,158.15,158.15,157.69,157.89,20547.0,102.5688,102.5688,102.2705,102.4002,20547.0
2017-05-23 10:10:00,157.9,158.11,157.79,157.79,22351.0,102.4067,102.5429,102.3353,102.3353,22351.0
2017-05-23 10:15:00,157.75,158.18,157.56,157.56,11443.0,102.3094,102.5883,102.1862,102.1862,11443.0
2017-05-23 10:20:00,157.66,157.77,157.46,157.58,10752.0,102.251,102.3224,102.1213,102.1991,10752.0
2017-05-23 10:25:00,157.63,157.7,157.42,157.63,8628.0,102.2316,102.277,102.0954,102.2316,8628.0
2017-05-23 10:30:00,157.61,157.64,157.21,157.38,18899.0,102.2186,102.2381,101.9592,102.0694,18899.0
2017-05-23 10:35:00,157.38,157.39,157.03,157.17,14989.0,102.0694,102.0759,101.8424,101.9332,14989.0
2017-05-23 10:40:00,157.17,157.44,157.06,157.44,14402.0,101.9332,102.1083,101.8619,102.1083,14402.0
2017-05-23 10:45:00,157.44,157.63,157.34,157.46,8471.0,102.1083,102.2316,102.0435,102.1213,8471.0
2017-05-23 10:50:00,157.43,157.6,157.36,157.6,4758.0,102.1019,102.2121,102.0565,102.2121,4758.0
2017-05-23 10:55:00,157.56,157.6,157.32,157.38,9952.0,102.1862,102.2121,102.0305,102.0694,9952.0
2017-05-23 11:00:00,157.4,157.57,157.39,157.44,9551.0,102.0824,102.1927,102.0759,102.1083,9551.0
2017-05-23 11:05:00,157.42,157.62,157.39,157.55,5861.0,102.0954,102.2251,102.0759,102.1797,5861.0
2017-05-23 11:10:00,157.51,157.65,157.4,157.59,11034.0,102.1537,102.2445,102.0824,102.2056,11034.0
2017-05-23 11:15:00,157.56,157.9,157.43,157.5,32456.0,102.1862,102.4067,102.1019,102.1473,32456.0
2017-05-23 11:20:00,157.58,157.59,157.42,157.45,3655.0,102.1991,102.2056,102.0954,102.1148,3655.0
2017-05-23 11:25:00,157.47,157.57,157.16,157.18,11729.0,102.1278,102.1927,101.9267,101.9397,11729.0
2017-05-23 11:30:00,157.16,157.56,157.09,157.43,25752.0,101.9267,102.1862,101.8813,102.1019,25752.0
2017-05-23 11:35:00,157.37,157.37,157.12,157.26,9063.0,102.0629,102.0629,101.9008,101.9916,9063.0
2017-05-23 11:40:00,157.25,157.38,157.19,157.28,9195.0,101.9851,102.0694,101.9462,102.0046,9195.0
2017-05-23 11:45:00,157.23,157.49,157.06,157.43,27782.0,101.9721,102.1408,101.8619,102.1019,27782.0
2017-05-23 11:50:00,157.46,157.61,157.37,157.59,17811.0,102.1213,102.2186,102.0629,102.2056,17811.0
2017-05-23 11:55:00,157.57,157.61,157.42,157.61,14293.0,102.1927,102.2186,102.0954,102.2186,14293.0
2017-05-23 12:00:00,157.59,157.7,157.54,157.56,12501.0,102.2056,102.277,102.1732,102.1862,12501.0
2017-05-23 12:05:00,157.55,157.63,157.52,157.57,11568.0,102.1797,102.2316,102.1602,102.1927,11568.0
2017-05-23 12:10:00,157.55,157.77,157.55,157.67,11982.0,102.1797,102.3224,102.1797,102.2575,11982.0
2017-05-23 12:15:00,157.67,157.79,157.59,157.65,7078.0,102.2575,102.3353,102.2056,102.2445,7078.0
2017-05-23 12:20:00,157.66,157.7,157.51,157.54,4858.0,102.251,102.277,102.1537,102.1732,4858.0
2017-05-23 12:25:00,157.52,157.58,157.41,157.54,29175.0,102.1602,102.1991,102.0889,102.1732,29175.0
2017-05-23 12:30:00,157.52,157.52,157.28,157.28,9495.0,102.1602,102.1602,102.0046,102.0046,9495.0
2017-05-23 12:35:00,157.27,157.42,157.24,157.42,8935.0,101.9981,102.0954,101.9786,102.0954,8935.0
2017-05-23 12:40:00,157.41,157.49,157.34,157.49,9105.0,102.0889,102.1408,102.0435,102.1408,9105.0
2017-05-23 12:45:00,157.49,157.55,157.45,157.49,14997.0,102.1408,102.1797,102.1148,102.1408,14997.0
2017-05-23 12:50:00,157.5,157.57,157.47,157.49,16627.0,102.1473,102.1927,102.1278,102.1408,16627.0
2017-05-23 12:55:00,157.49,157.56,157.48,157.48,10293.0,102.1408,102.1862,102.1343,102.1343,10293.0
2017-05-23 13:00:00,157.51,157.6,157.5,157.58,6320.0,102.1537,102.2121,102.1473,102.1991,6320.0
2017-05-23 13:05:00,157.55,157.59,157.52,157.56,2164.0,102.1797,102.2056,102.1602,102.1862,2164.0
2017-05-23 13:10:00,157.57,157.64,157.5,157.5,9094.0,102.1927,102.2381,102.1473,102.1473,9094.0
2017-05-23 13:15:00,157.5,157.6,157.46,157.5,18891.0,102.1473,102.2121,102.1213,102.1473,18891.0
2017-05-23 13:20:00,157.53,157.56,157.44,157.47,14200.0,102.1667,102.1862,102.1083,102.1278,14200.0
2017-05-23 13:25:00,157.5,157.6,157.5,157.54,10010.0,102.1473,102.2121,102.1473,102.1732,10010.0
2017-05-23 13:30:00,157.54,157.61,157.49,157.55,8712.0,102.1732,102.2186,102.1408,102.1797,8712.0
2017-05-23 13:35:00,157.52,157.59,157.5,157.51,6611.0,102.1602,102.2056,102.1473,102.1537,6611.0
2017-05-23 13:40:00,157.48,157.64,157.48,157.55,6888.0,102.1343,102.2381,102.1343,102.1797,6888.0
2017-05-23 13:45:00,157.52,157.57,157.49,157.49,5181.0,102.1602,102.1927,102.1408,102.1408,5181.0
2017-05-23 13:50:00,157.53,157.58,157.46,157.56,11717.0,102.1667,102.1991,102.1213,102.1862,11717.0
2017-05-23 13:55:00,157.56,157.61,157.51,157.52,19843.0,102.1862,102.2186,102.1537,102.1602,19843.0
2017-05-23 14:00:00,157.57,157.65,157.5,157.55,5150.0,102.1927,102.2445,102.1473,102.1797,5150.0
2017-05-23 14:05:00,157.6,157.61,157.41,157.49,6205.0,102.2121,102.2186,102.0889,102.1408,6205.0
2017-05-23 14:10:00,157.44,157.53,157.44,157.49,6405.0,102.1083,102.1667,102.1083,102.1408,6405.0
2017-05-23 14:15:00,157.46,157.5,157.36,157.39,17391.0,102.1213,102.1473,102.0565,102.0759,17391.0
2017-05-23 14:20:00,157.37,157.5,157.36,157.45,19268.0,102.0629,102.1473,102.0565,102.1148,19268.0
2017-05-23 14:25:00,157.45,157.56,157.34,157.44,19217.0,102.1148,102.1862,102.0435,102.1083,19217.0
2017-05-23 14:30:00,157.46,157.46,157.33,157.42,8535.0,102.1213,102.1213,102.037,102.0954,8535.0
2017-05-23 14:35:00,157.44,157.47,157.3,157.4,14878.0,102.1083,102.1278,102.0175,102.0824,14878.0
2017-05-23 14:40:00,157.39,157.39,157.26,157.27,10742.0,102.0759,102.0759,101.9916,101.9981,10742.0
2017-05-23 14:45:00,157.26,157.26,157.09,157.2,11979.0,101.9916,101.9916,101.8813,101.9527,11979.0
2017-05-23 14:50:00,157.19,157.32,157.06,157.09,17474.0,101.9462,102.0305,101.8619,101.8813,17474.0
2017-05-23 14:55:00,157.11,157.13,156.84,156.99,22119.0,101.8943,101.9073,101.7192,101.8165,22119.0
2017-05-23 15:00:00,156.99,157.12,156.97,156.99,18515.0,101.8165,101.9008,101.8035,101.8165,18515.0
2017-05-23 15:05:00,157.03,157.07,156.95,156.99,14385.0,101.8424,101.8684,101.7906,101.8165,14385.0
2017-05-23 15:10:00,157.01,157.05,156.96,156.98,23394.0,101.8295,101.8554,101.797,101.81,23394.0
2017-05-23 15:15:00,157.0,157.08,156.93,157.07,15513.0,101.823,101.8749,101.7776,101.8684,15513.0
2017-05-23 15:20:00,157.08,157.08,156.96,157.03,12966.0,101.8749,101.8749,101.797,101.8424,12966.0
2017-05-23 15:25:00,157.01,157.04,156.97,157.0,17355.0,101.8295,101.8489,101.8035,101.823,17355.0
2017-05-23 15:30:00,156.99,157.11,156.94,157.11,56857.0,101.8165,101.8943,101.7841,101.8943,56857.0
2017-05-23 15:35:00,157.13,157.16,157.09,157.16,32826.0,101.9073,101.9267,101.8813,101.9267,32826.0
2017-05-23 15:40:00,157.15,157.24,157.11,157.14,31906.0,101.9203,101.9786,101.8943,101.9138,31906.0
2017-05-23 15:45:00,157.13,157.26,157.11,157.24,28781.0,101.9073,101.9916,101.8943,101.9786,28781.0
2017-05-23 15:50:00,157.24,157.37,157.23,157.35,35944.0,101.9786,102.0629,101.9721,102.05,35944.0
2017-05-23 15:55:00,157.35,157.36,157.16,157.28,138887.0,102.05,102.0565,101.9267,102.0046,138887.0
2017-05-24 09:30:00,157.37,157.78,157.06,157.19,35337.0,102.0629,102.3289,101.8619,101.9462,35337.0
2017-05-24 09:35:00,157.08,157.46,157.04,157.04,12434.0,101.8749,102.1213,101.8489,101.8489,12434.0
2017-05-24 09:40:00,157.08,157.22,156.85,156.85,16209.0,101.8749,101.9657,101.7257,101.7257,16209.0
2017-05-24 09:45:00,157.0,157.21,156.84,156.85,10327.0,101.823,101.9592,101.7192,101.7257,10327.0
2017-05-24 09:50:00,156.98,157.27,156.83,157.0,19401.0,101.81,101.9981,101.7127,101.823,19401.0
2017-05-24 09:55:00,157.04,157.16,156.99,157.11,12874.0,101.8489,101.9267,101.8165,101.8943,12874.0
2017-05-24 10:00:00,157.18,157.4,157.06,157.32,30733.0,101.9397,102.0824,101.8619,102.0305,30733.0
2017-05-24 10:05:00,157.32,157.4,157.02,157.15,21368.0,102.0305,102.0824,101.836,101.9203,21368.0
2017-05-24 10:10:00,157.2,157.35,157.17,157.18,18772.0,101.9527,102.05,101.9332,101.9397,18772.0
2017-05-24 10:15:00,157.29,157.7,157.28,157.7,22222.0,102.0111,102.277,102.0046,102.277,22222.0
2017-05-24 10:20:00,157.75,158.14,157.73,157.89,42567.0,102.3094,102.5623,102.2964,102.4002,42567.0
2017-05-24 10:25:00,157.93,158.86,157.93,158.86,27750.0,102.4261,103.0293,102.4261,103.0293,27750.0
2017-05-24 10:30:00,158.88,159.14,158.55,159.14,16193.0,103.0423,103.2109,102.8282,103.2109,16193.0
2017-05-24 10:35:00,159.09,159.09,158.79,158.94,9430.0,103.1785,103.1785,102.9839,103.0812,9430.0
2017-05-24 10:40:00,159.01,159.01,158.64,158.77,10046.0,103.1266,103.1266,102.8866,102.9709,10046.0
2017-05-24 10:45:00,158.77,158.77,158.54,158.54,7586.0,102.9709,102.9709,102.8218,102.8218,7586.0
2017-05-24 10:50:00,158.52,158.63,158.47,158.47,11006.0,102.8088,102.8801,102.7764,102.7764,11006.0
2017-05-24 10:55:00,158.48,158.86,158.48,158.76,3939.0,102.7828,103.0293,102.7828,102.9644,3939.0
2017-05-24 11:00:00,158.78,159.06,158.71,159.06,26755.0,102.9774,103.159,102.932,103.159,26755.0
2017-05-24 11:05:00,158.97,159.08,158.87,159.05,9338.0,103.1006,103.172,103.0358,103.1525,9338.0
2017-05-24 11:10:00,159.03,159.08,158.87,158.87,8100.0,103.1395,103.172,103.0358,103.0358,8100.0
2017-05-24 11:15:00,158.9,158.93,158.69,158.76,5207.0,103.0552,103.0747,102.919,102.9644,5207.0
2017-05-24 11:20:00,158.77,158.92,158.72,158.92,9034.0,102.9709,103.0682,102.9385,103.0682,9034.0
2017-05-24 11:25:00,158.85,158.98,158.83,158.9,6033.0,103.0228,103.1071,103.0098,103.0552,6033.0
2017-05-24 11:30:00,158.82,158.95,158.69,158.95,14427.0,103.0033,103.0877,102.919,103.0877,14427.0
2017-05-24 11:35:00,158.83,158.95,158.74,158.92,9230.0,103.0098,103.0877,102.9515,103.0682,9230.0
2017-05-24 11:40:00,158.89,159.14,158.89,159.1,19444.0,103.0487,103.2109,103.0487,103.1849,19444.0
2017-05-24 11:45:00,159.09,159.14,158.97,159.12,6981.0,103.1785,103.2109,103.1006,103.1979,6981.0
2017-05-24 11:50:00,159.09,159.14,158.9,158.99,15381.0,103.1785,103.2109,103.0552,103.1136,15381.0
2017-05-24 11:55:00,158.94,159.09,158.82,159.09,15187.0,103.0812,103.1785,103.0033,103.1785,15187.0
2017-05-24 12:00:00,159.01,159.05,158.86,158.97,3819.0,103.1266,103.1525,103.0293,103.1006,3819.0
2017-05-24 12:05:00,158.97,159.03,158.68,158.68,5468.0,103.1006,103.1395,102.9126,102.9126,5468.0
2017-05-24 12:10:00,158.59,158.77,158.54,158.64,7486.0,102.8542,102.9709,102.8218,102.8866,7486.0
2017-05-24 12:15:00,158.6,158.6,158.38,158.44,10446.0,102.8607,102.8607,102.718,102.7569,10446.0
2017-05-24 12:20:00,158.5,158.5,158.18,158.18,7600.0,102.7958,102.7958,102.5883,102.5883,7600.0
2017-05-24 12:25:00,158.21,158.24,158.03,158.03,16062.0,102.6077,102.6272,102.491,102.491,16062.0
2017-05-24 12:30:00,158.08,158.26,158.07,158.15,10869.0,102.5234,102.6402,102.5169,102.5688,10869.0
2017-05-24 12:35:00,158.13,158.24,158.12,158.17,8523.0,102.5558,102.6272,102.5494,102.5818,8523.0
2017-05-24 12:40:00,158.17,158.22,158.12,158.15,8679.0,102.5818,102.6142,102.5494,102.5688,8679.0
2017-05-24 12:45:00,158.18,158.37,158.16,158.33,20630.0,102.5883,102.7115,102.5753,102.6856,20630.0
2017-05-24 12:50:00,158.29,158.33,158.14,158.2,10400.0,102.6596,102.6856,102.5623,102.6012,10400.0
2017-05-24 12:55:00,158.17,158.3,158.16,158.28,10980.0,102.5818,102.6661,102.5753,102.6531,10980.0
2017-05-24 13:00:00,158.26,158.36,158.22,158.22,4739.0,102.6402,102.705,102.6142,102.6142,4739.0
2017-05-24 13:05:00,158.25,158.25,158.17,158.23,5485.0,102.6337,102.6337,102.5818,102.6207,5485.0
2017-05-24 13:10:00,158.22,158.27,158.19,158.22,6971.0,102.6142,102.6466,102.5948,102.6142,6971.0
2017-05-24 13:15:00,158.25,158.25,158.1,158.1,14830.0,102.6337,102.6337,102.5364,102.5364,14830.0
2017-05-24 13:20:00,158.14,158.17,158.04,158.17,23151.0,102.5623,102.5818,102.4975,102.5818,23151.0
2017-05-24 13:25:00,158.18,158.19,158.08,158.11,6397.0,102.5883,102.5948,102.5234,102.5429,6397.0
2017-05-24 13:30:00,158.03,158.15,158.03,158.11,10823.0,102.491,102.5688,102.491,102.5429,10823.0
2017-05-24 13:35:00,158.15,158.31,158.15,158.31,6371.0,102.5688,102.6726,102.5688,102.6726,6371.0
2017-05-24 13:40:00,158.34,158.37,158.25,158.35,11601.0,102.692,102.7115,102.6337,102.6985,11601.0
2017-05-24 13:45:00,158.37,158.59,158.37,158.59,10602.0,102.7115,102.8542,102.7115,102.8542,10602.0
2017-05-24 13:50:00,158.55,158.59,158.48,158.53,5031.0,102.8282,102.8542,102.7828,102.8153,5031.0
2017-05-24 13:55:00,158.49,158.59,158.43,158.59,3050.0,102.7893,102.8542,102.7504,102.8542,3050.0
2017-05-24 14:00:00,158.51,158.87,158.44,158.87,6848.0,102.8023,103.0358,102.7569,103.0358,6848.0
2017-05-24 14:05:00,158.83,159.07,158.67,158.82,7949.0,103.0098,103.1655,102.9061,103.0033,7949.0
2017-05-24 14:10:00,158.85,158.9,158.65,158.9,5681.0,103.0228,103.0552,102.8931,103.0552,5681.0
2017-05-24 14:15:00,158.87,159.08,158.87,159.02,13446.0,103.0358,103.172,103.0358,103.1331,13446.0
2017-05-24 14:20:00,159.02,159.09,158.96,159.09,7737.0,103.1331,103.1785,103.0941,103.1785,7737.0
2017-05-24 14:25:00,159.05,159.24,159.02,159.17,4290.0,103.1525,103.2757,103.1331,103.2303,4290.0
2017-05-24 14:30:00,159.13,159.19,159.1,159.13,4117.0,103.2044,103.2433,103.1849,103.2044,4117.0
2017-05-24 14:35:00,159.11,159.4,159.09,159.4,12324.0,103.1914,103.3795,103.1785,103.3795,12324.0
2017-05-24 14:40:00,159.32,159.38,159.29,159.38,9522.0,103.3276,103.3665,103.3082,103.3665,9522.0
2017-05-24 14:45:00,159.32,159.43,159.25,159.36,13040.0,103.3276,103.399,103.2822,103.3536,13040.0
2017-05-24 14:50:00,159.36,159.37,159.33,159.36,11797.0,103.3536,103.3601,103.3341,103.3536,11797.0
2017-05-24 14:55:00,159.34,159.4,159.32,159.36,7333.0,103.3406,103.3795,103.3276,103.3536,7333.0
2017-05-24 15:00:00,159.35,159.4,159.31,159.38,11645.0,103.3471,103.3795,103.3211,103.3665,11645.0
2017-05-24 15:05:00,159.42,159.43,159.36,159.37,9095.0,103.3925,103.399,103.3536,103.3601,9095.0
2017-05-24 15:10:00,159.37,159.38,159.3,159.34,12532.0,103.3601,103.3665,103.3147,103.3406,12532.0
2017-05-24 15:15:00,159.32,159.4,159.31,159.38,17534.0,103.3276,103.3795,103.3211,103.3665,17534.0
2017-05-24 15:20:00,159.37,159.38,159.34,159.34,18194.0,103.3601,103.3665,103.3406,103.3406,18194.0
2017-05-24 15:25:00,159.35,159.46,159.34,159.46,19137.0,103.3471,103.4184,103.3406,103.4184,19137.0
2017-05-24 15:30:00,159.46,159.47,159.42,159.42,21339.0,103.4184,103.4249,103.3925,103.3925,21339.0
2017-05-24 15:35:00,159.43,159.62,159.42,159.48,29325.0,103.399,103.5222,103.3925,103.4314,29325.0
2017-05-24 15:40:00,159.49,159.86,159.48,159.85,30050.0,103.4379,103.6778,103.4314,103.6714,30050.0
2017-05-24 15:45:00,159.87,159.94,159.8,159.89,56323.0,103.6843,103.7297,103.6389,103.6973,56323.0
2017-05-24 15:50:00,159.9,159.96,159.87,159.94,63324.0,103.7038,103.7427,103.6843,103.7297,63324.0
2017-05-24 15:55:00,159.95,159.98,159.73,159.81,110134.0,103.7362,103.7557,103.5935,103.6454,110134.0
2017-05-25 09:30:00,160.07,160.15,159.08,159.62,29458.0,103.814,103.8659,103.172,103.5222,29458.0
2017-05-25 09:35:00,159.4,161.43,159.39,161.43,49128.0,103.3795,104.6961,103.373,104.6961,49128.0
2017-05-25 09:40:00,161.29,161.51,160.81,161.38,24609.0,104.6053,104.748,104.294,104.6636,24609.0
2017-05-25 09:45:00,161.39,161.82,161.27,161.77,43128.0,104.6701,104.949,104.5923,104.9166,43128.0
2017-05-25 09:50:00,161.78,161.87,161.59,161.84,28224.0,104.9231,104.9814,104.7998,104.962,28224.0
2017-05-25 09:55:00,161.85,161.9,161.61,161.69,24427.0,104.9685,105.0009,104.8128,104.8647,24427.0
2017-05-25 10:00:00,161.59,161.72,160.99,161.32,25691.0,104.7998,104.8842,104.4107,104.6247,25691.0
2017-05-25 10:05:00,161.29,161.5,161.13,161.5,27802.0,104.6053,104.7415,104.5015,104.7415,27802.0
2017-05-25 10:10:00,161.47,161.83,161.4,161.83,27281.0,104.722,104.9555,104.6766,104.9555,27281.0
2017-05-25 10:15:00,161.81,162.22,161.81,162.11,24651.0,104.9425,105.2084,104.9425,105.1371,24651.0
2017-05-25 10:20:00,162.13,162.25,161.8,162.14,22363.0,105.1501,105.2279,104.936,105.1565,22363.0
2017-05-25 10:25:00,162.13,162.25,161.97,162.03,19661.0,105.1501,105.2279,105.0463,105.0852,19661.0
2017-05-25 10:30:00,161.99,162.03,161.46,161.67,22208.0,105.0593,105.0852,104.7155,104.8517,22208.0
2017-05-25 10:35:00,161.75,161.88,161.69,161.88,9393.0,104.9036,104.9879,104.8647,104.9879,9393.0
2017-05-25 10:40:00,161.91,161.96,161.73,161.8,8300.0,105.0074,105.0398,104.8906,104.936,8300.0
2017-05-25 10:45:00,161.81,162.11,161.77,162.02,21829.0,104.9425,105.1371,104.9166,105.0787,21829.0
2017-05-25 10:50:00,162.01,162.02,161.82,161.82,25138.0,105.0722,105.0787,104.949,104.949,25138.0
2017-05-25 10:55:00,161.82,161.85,161.7,161.74,20133.0,104.949,104.9685,104.8712,104.8971,20133.0
2017-05-25 11:00:00,161.75,162.03,161.61,161.99,15453.0,104.9036,105.0852,104.8128,105.0593,15453.0
2017-05-25 11:05:00,161.95,162.11,161.89,162.06,12126.0,105.0333,105.1371,104.9944,105.1047,12126.0
2017-05-25 11:10:00,162.05,162.06,161.66,161.7,15063.0,105.0982,105.1047,104.8452,104.8712,15063.0
2017-05-25 11:15:00,161.69,161.69,161.39,161.39,9216.0,104.8647,104.8647,104.6701,104.6701,9216.0
2017-05-25 11:20:00,161.37,161.74,161.37,161.67,18115.0,104.6572,104.8971,104.6572,104.8517,18115.0
2017-05-25 11:25:00,161.64,161.9,161.64,161.89,14070.0,104.8323,105.0009,104.8323,104.9944,14070.0
2017-05-25 11:30:00,161.9,162.11,161.9,162.03,10926.0,105.0009,105.1371,105.0009,105.0852,10926.0
2017-05-25 11:35:00,161.98,162.23,161.98,162.2,12729.0,105.0528,105.2149,105.0528,105.1955,12729.0
2017-05-25 11:40:00,162.12,162.25,162.03,162.12,27823.0,105.1436,105.2279,105.0852,105.1436,27823.0
2017-05-25 11:45:00,162.11,162.17,162.0,162.09,11947.0,105.1371,105.176,105.0658,105.1241,11947.0
2017-05-25 11:50:00,162.05,162.1,161.92,161.92,9767.0,105.0982,105.1306,105.0139,105.0139,9767.0
2017-05-25 11:55:00,161.94,161.95,161.55,161.56,29558.0,105.0268,105.0333,104.7739,104.7804,29558.0
2017-05-25 12:00:00,161.65,161.73,161.49,161.67,12296.0,104.8388,104.8906,104.735,104.8517,12296.0
2017-05-25 12:05:00,161.7,161.7,161.46,161.47,5100.0,104.8712,104.8712,104.7155,104.722,5100.0
2017-05-25 12:10:00,161.44,161.73,161.33,161.66,12481.0,104.7026,104.8906,104.6312,104.8452,12481.0
2017-05-25 12:15:00,161.62,161.75,161.57,161.63,51758.0,104.8193,104.9036,104.7869,104.8258,51758.0
2017-05-25 12:20:00,161.63,161.88,161.63,161.76,6798.0,104.8258,104.9879,104.8258,104.9101,6798.0
2017-05-25 12:25:00,161.81,161.92,161.7,161.87,8370.0,104.9425,105.0139,104.8712,104.9814,8370.0
2017-05-25 12:30:00,161.85,162.02,161.84,161.89,8394.0,104.9685,105.0787,104.962,104.9944,8394.0
2017-05-25 12:35:00,161.93,162.14,161.93,162.13,12536.0,105.0204,105.1565,105.0204,105.1501,12536.0
2017-05-25 12:40:00,162.09,162.13,161.87,161.96,9848.0,105.1241,105.1501,104.9814,105.0398,9848.0
2017-05-25 12:45:00,161.96,162.11,161.94,162.08,15927.0,105.0398,105.1371,105.0268,105.1176,15927.0
2017-05-25 12:50:00,162.05,162.12,162.0,162.01,7021.0,105.0982,105.1436,105.0658,105.0722,7021.0
2017-05-25 12:55:00,162.02,162.07,161.96,161.99,4100.0,105.0787,105.1111,105.0398,105.0593,4100.0
2017-05-25 13:00:00,161.98,162.0,161.9,161.95,5433.0,105.0528,105.0658,105.0009,105.0333,5433.0
2017-05-25 13:05:00,161.94,161.95,161.79,161.9,5759.0,105.0268,105.0333,104.9296,105.0009,5759.0
2017-05-25 13:10:00,161.86,162.0,161.84,162.0,1900.0,104.975,105.0658,104.962,105.0658,1900.0
2017-05-25 13:15:00,161.95,161.99,161.79,161.82,8627.0,105.0333,105.0593,104.9296,104.949,8627.0
2017-05-25 13:20:00,161.79,161.83,161.56,161.7,8602.0,104.9296,104.9555,104.7804,104.8712,8602.0
2017-05-25 13:25:00,161.72,161.84,161.62,161.69,4972.0,104.8842,104.962,104.8193,104.8647,4972.0
2017-05-25 13:30:00,161.62,161.67,161.36,161.36,11152.0,104.8193,104.8517,104.6507,104.6507,11152.0
2017-05-25 13:35:00,161.4,161.47,161.35,161.47,4427.0,104.6766,104.722,104.6442,104.722,4427.0
2017-05-25 13:40:00,161.42,161.43,161.31,161.38,4328.0,104.6896,104.6961,104.6182,104.6636,4328.0
2017-05-25 13:45:00,161.39,161.39,161.3,161.39,2800.0,104.6701,104.6701,104.6118,104.6701,2800.0
2017-05-25 13:50:00,161.34,161.4,161.28,161.39,8645.0,104.6377,104.6766,104.5988,104.6701,8645.0
2017-05-25 13:55:00,161.39,161.4,161.18,161.32,15266.0,104.6701,104.6766,104.5339,104.6247,15266.0
2017-05-25 14:00:00,161.4,161.4,161.17,161.17,4236.0,104.6766,104.6766,104.5275,104.5275,4236.0
2017-05-25 14:05:00,161.15,161.16,161.08,161.08,19401.0,104.5145,104.521,104.4691,104.4691,19401.0
2017-05-25 14:10:00,161.08,161.12,160.99,161.06,24222.0,104.4691,104.495,104.4107,104.4561,24222.0
2017-05-25 14:15:00,161.04,161.14,160.96,161.08,11994.0,104.4431,104.508,104.3913,104.4691,11994.0
2017-05-25 14:20:00,161.11,161.12,161.0,161.05,6251.0,104.4885,104.495,104.4172,104.4496,6251.0
2017-05-25 14:25:00,161.02,161.02,160.79,161.0,19526.0,104.4302,104.4302,104.281,104.4172,19526.0
2017-05-25 14:30:00,161.02,161.37,161.0,161.31,7856.0,104.4302,104.6572,104.4172,104.6182,7856.0
2017-05-25 14:35:00,161.31,161.55,161.29,161.47,10098.0,104.6182,104.7739,104.6053,104.722,10098.0
2017-05-25 14:40:00,161.45,161.46,161.19,161.19,7343.0,104.709,104.7155,104.5404,104.5404,7343.0
2017-05-25 14:45:00,161.2,161.24,161.13,161.24,14100.0,104.5469,104.5728,104.5015,104.5728,14100.0
2017-05-25 14:50:00,161.22,161.37,161.18,161.36,12364.0,104.5599,104.6572,104.5339,104.6507,12364.0
2017-05-25 14:55:00,161.36,161.55,161.3,161.52,8882.0,104.6507,104.7739,104.6118,104.7544,8882.0
2017-05-25 15:00:00,161.51,161.63,161.5,161.59,14285.0,104.748,104.8258,104.7415,104.7998,14285.0
2017-05-25 15:05:00,161.62,161.62,161.51,161.57,12181.0,104.8193,104.8193,104.748,104.7869,12181.0
2017-05-25 15:10:00,161.57,161.69,161.57,161.66,10155.0,104.7869,104.8647,104.7869,104.8452,10155.0
2017-05-25 15:15:00,161.66,161.7,161.54,161.54,22655.0,104.8452,104.8712,104.7674,104.7674,22655.0
2017-05-25 15:20:00,161.55,161.56,161.32,161.39,13570.0,104.7739,104.7804,104.6247,104.6701,13570.0
2017-05-25 15:25:00,161.38,161.38,161.15,161.15,15484.0,104.6636,104.6636,104.5145,104.5145,15484.0
2017-05-25 15:30:00,161.14,161.26,161.14,161.19,16776.0,104.508,104.5858,104.508,104.5404,16776.0
2017-05-25 15:35:00,161.2,161.27,161.11,161.11,11279.0,104.5469,104.5923,104.4885,104.4885,11279.0
2017-05-25 15:40:00,161.11,161.15,161.03,161.13,37826.0,104.4885,104.5145,104.4367,104.5015,37826.0
2017-05-25 15:45:00,161.11,161.2,161.05,161.06,36396.0,104.4885,104.5469,104.4496,104.4561,36396.0
2017-05-25 15:50:00,161.05,161.06,160.68,160.7,44886.0,104.4496,104.4561,104.2097,104.2226,44886.0
2017-05-25 15:55:00,160.7,160.79,160.64,160.7,104401.0,104.2226,104.281,104.1837,104.2226,104401.0
2017-05-26 09:30:00,160.74,160.77,160.0,160.09,26819.0,104.2486,104.268,103.7686,103.827,26819.0
2017-05-26 09:35:00,160.03,160.03,159.15,159.36,11529.0,103.7881,103.7881,103.2174,103.3536,11529.0
2017-05-26 09:40:00,159.26,159.65,159.07,159.14,15157.0,103.2887,103.5416,103.1655,103.2109,15157.0
2017-05-26 09:45:00,159.09,159.51,158.68,159.43,20846.0,103.1785,103.4509,102.9126,103.399,20846.0
2017-05-26 09:50:00,159.41,160.02,159.22,160.01,21040.0,103.386,103.7816,103.2628,103.7751,21040.0
2017-05-26 09:55:00,159.9,159.9,159.39,159.79,8537.0,103.7038,103.7038,103.373,103.6324,8537.0
2017-05-26 10:00:00,159.83,159.87,159.19,159.27,12113.0,103.6584,103.6843,103.2433,103.2952,12113.0
2017-05-26 10:05:00,159.28,159.29,158.88,158.89,10229.0,103.3017,103.3082,103.0423,103.0487,10229.0
2017-05-26 10:10:00,158.84,158.84,158.56,158.61,8503.0,103.0163,103.0163,102.8347,102.8672,8503.0
2017-05-26 10:15:00,158.58,158.66,158.38,158.5,25246.0,102.8477,102.8996,102.718,102.7958,25246.0
2017-05-26 10:20:00,158.5,158.53,158.23,158.32,11706.0,102.7958,102.8153,102.6207,102.6791,11706.0
2017-05-26 10:25:00,158.2,158.51,158.2,158.34,12039.0,102.6012,102.8023,102.6012,102.692,12039.0
2017-05-26 10:30:00,158.41,158.78,158.38,158.75,12191.0,102.7374,102.9774,102.718,102.9579,12191.0
2017-05-26 10:35:00,158.83,158.85,158.64,158.72,9051.0,103.0098,103.0228,102.8866,102.9385,9051.0
2017-05-26 10:40:00,158.76,158.9,158.7,158.85,9473.0,102.9644,103.0552,102.9255,103.0228,9473.0
2017-05-26 10:45:00,158.82,159.16,158.72,159.09,8025.0,103.0033,103.2239,102.9385,103.1785,8025.0
2017-05-26 10:50:00,159.16,159.23,159.05,159.13,7477.0,103.2239,103.2693,103.1525,103.2044,7477.0
2017-05-26 10:55:00,159.05,159.13,158.93,158.95,6276.0,103.1525,103.2044,103.0747,103.0877,6276.0
2017-05-26 11:00:00,158.95,159.31,158.95,159.24,5365.0,103.0877,103.3211,103.0877,103.2757,5365.0
2017-05-26 11:05:00,159.28,159.31,158.88,158.89,7904.0,103.3017,103.3211,103.0423,103.0487,7904.0
2017-05-26 11:10:00,158.88,159.01,158.82,159.01,7383.0,103.0423,103.1266,103.0033,103.1266,7383.0
2017-05-26 11:15:00,158.98,159.15,158.87,158.97,5982.0,103.1071,103.2174,103.0358,103.1006,5982.0
2017-05-26 11:20:00,159.04,159.04,158.76,158.82,10688.0,103.146,103.146,102.9644,103.0033,10688.0
2017-05-26 11:25:00,158.82,158.99,158.78,158.9,11409.0,103.0033,103.1136,102.9774,103.0552,11409.0
2017-05-26 11:30:00,158.98,159.06,158.65,158.69,8750.0,103.1071,103.159,102.8931,102.919,8750.0
2017-05-26 11:35:00,158.65,158.89,158.6,158.89,8617.0,102.8931,103.0487,102.8607,103.0487,8617.0
2017-05-26 11:40:00,158.79,158.84,158.66,158.69,26476.0,102.9839,103.0163,102.8996,102.919,26476.0
2017-05-26 11:45:00,158.67,158.83,158.66,158.76,6637.0,102.9061,103.0098,102.8996,102.9644,6637.0
2017-05-26 11:50:00,158.8,158.93,158.71,158.71,7110.0,102.9904,103.0747,102.932,102.932,7110.0
2017-05-26 11:55:00,158.68,158.93,158.68,158.9,5326.0,102.9126,103.0747,102.9126,103.0552,5326.0
2017-05-26 12:00:00,158.9,158.98,158.9,158.9,5500.0,103.0552,103.1071,103.0552,103.0552,5500.0
2017-05-26 12:05:00,158.9,158.95,158.75,158.75,6513.0,103.0552,103.0877,102.9579,102.9579,6513.0
2017-05-26 12:10:00,158.75,158.81,158.51,158.59,8532.0,102.9579,102.9969,102.8023,102.8542,8532.0
2017-05-26 12:15:00,158.64,158.78,158.57,158.63,25515.0,102.8866,102.9774,102.8412,102.8801,25515.0
2017-05-26 12:20:00,158.63,158.83,158.61,158.74,9106.0,102.8801,103.0098,102.8672,102.9515,9106.0
2017-05-26 12:25:00,158.65,158.76,158.56,158.56,8496.0,102.8931,102.9644,102.8347,102.8347,8496.0
2017-05-26 12:30:00,158.56,158.62,158.43,158.43,14683.0,102.8347,102.8736,102.7504,102.7504,14683.0
2017-05-26 12:35:00,158.46,158.51,158.34,158.35,7331.0,102.7699,102.8023,102.692,102.6985,7331.0
2017-05-26 12:40:00,158.32,158.37,158.13,158.2,12463.0,102.6791,102.7115,102.5558,102.6012,12463.0
2017-05-26 12:45:00,158.21,158.26,158.17,158.23,3554.0,102.6077,102.6402,102.5818,102.6207,3554.0
2017-05-26 12:50:00,158.25,158.32,158.18,158.26,4410.0,102.6337,102.6791,102.5883,102.6402,4410.0
2017-05-26 12:55:00,158.25,158.26,158.17,158.19,9339.0,102.6337,102.6402,102.5818,102.5948,9339.0
2017-05-26 13:00:00,158.21,158.32,158.21,158.22,7605.0,102.6077,102.6791,102.6077,102.6142,7605.0
2017-05-26 13:05:00,158.21,158.26,158.1,158.13,10623.0,102.6077,102.6402,102.5364,102.5558,10623.0
2017-05-26 13:10:00,158.12,158.15,157.82,157.84,23431.0,102.5494,102.5688,102.3548,102.3678,23431.0
2017-05-26 13:15:00,157.86,157.91,157.68,157.76,15816.0,102.3807,102.4132,102.264,102.3159,15816.0
2017-05-26 13:20:00,157.76,157.81,157.57,157.63,25002.0,102.3159,102.3483,102.1927,102.2316,25002.0
2017-05-26 13:25:00,157.62,157.7,157.58,157.69,18252.0,102.2251,102.277,102.1991,102.2705,18252.0
2017-05-26 13:30:00,157.7,157.9,157.69,157.82,8500.0,102.277,102.4067,102.2705,102.3548,8500.0
2017-05-26 13:35:00,157.81,157.94,157.79,157.9,5043.0,102.3483,102.4326,102.3353,102.4067,5043.0
2017-05-26 13:40:00,157.89,157.93,157.73,157.81,10168.0,102.4002,102.4261,102.2964,102.3483,10168.0
2017-05-26 13:45:00,157.72,157.75,157.59,157.68,7270.0,102.2899,102.3094,102.2056,102.264,7270.0
2017-05-26 13:50:00,157.67,157.7,157.31,157.36,16154.0,102.2575,102.277,102.024,102.0565,16154.0
2017-05-26 13:55:00,157.39,157.41,157.02,157.05,14818.0,102.0759,102.0889,101.836,101.8554,14818.0
2017-05-26 14:00:00,157.04,157.13,156.96,157.09,8862.0,101.8489,101.9073,101.797,101.8813,8862.0
2017-05-26 14:05:00,157.08,157.36,157.06,157.36,3970.0,101.8749,102.0565,101.8619,102.0565,3970.0
2017-05-26 14:10:00,157.3,157.44,157.3,157.41,4534.0,102.0175,102.1083,102.0175,102.0889,4534.0
2017-05-26 14:15:00,157.43,157.45,157.37,157.45,4071.0,102.1019,102.1148,102.0629,102.1148,4071.0
2017-05-26 14:20:00,157.43,157.46,157.38,157.42,9441.0,102.1019,102.1213,102.0694,102.0954,9441.0
2017-05-26 14:25:00,157.45,157.61,157.42,157.49,6877.0,102.1148,102.2186,102.0954,102.1408,6877.0
2017-05-26 14:30:00,157.52,157.55,157.4,157.47,10099.0,102.1602,102.1797,102.0824,102.1278,10099.0
2017-05-26 14:35:00,157.47,157.51,157.23,157.24,8893.0,102.1278,102.1537,101.9721,101.9786,8893.0
2017-05-26 14:40:00,157.26,157.33,157.19,157.21,3215.0,101.9916,102.037,101.9462,101.9592,3215.0
2017-05-26 14:45:00,157.19,157.24,157.14,157.14,5833.0,101.9462,101.9786,101.9138,101.9138,5833.0
2017-05-26 14:50:00,157.18,157.24,157.01,157.01,15633.0,101.9397,101.9786,101.8295,101.8295,15633.0
2017-05-26 14:55:00,157.02,157.15,157.02,157.03,6180.0,101.836,101.9203,101.836,101.8424,6180.0
2017-05-26 15:00:00,157.07,157.21,157.07,157.17,5776.0,101.8684,101.9592,101.8684,101.9332,5776.0
2017-05-26 15:05:00,157.13,157.18,156.99,157.15,18301.0,101.9073,101.9397,101.8165,101.9203,18301.0
2017-05-26 15:10:00,157.16,157.18,157.07,157.1,7718.0,101.9267,101.9397,101.8684,101.8878,7718.0
2017-05-26 15:15:00,157.11,157.21,157.09,157.21,19458.0,101.8943,101.9592,101.8813,101.9592,19458.0
2017-05-26 15:20:00,157.18,157.32,157.18,157.25,14130.0,101.9397,102.0305,101.9397,101.9851,14130.0
2017-05-26 15:25:00,157.27,157.27,157.12,157.13,21522.0,101.9981,101.9981,101.9008,101.9073,21522.0
2017-05-26 15:30:00,157.15,157.17,157.03,157.06,15911.0,101.9203,101.9332,101.8424,101.8619,15911.0
2017-05-26 15:35:00,157.07,157.33,157.06,157.33,15707.0,101.8684,102.037,101.8619,102.037,15707.0
2017-05-26 15:40:00,157.33,157.36,157.04,157.07,24439.0,102.037,102.0565,101.8489,101.8684,24439.0
2017-05-26 15:45:00,157.07,157.38,157.05,157.36,28774.0,101.8684,102.0694,101.8554,102.0565,28774.0
2017-05-26 15:50:00,157.35,157.64,157.35,157.62,39724.0,102.05,102.2381,102.05,102.2251,39724.0
2017-05-26 15:55:00,157.64,157.67,157.26,157.33,117513.0,102.2381,102.2575,101.9916,102.037,117513.0
2017-05-30 09:30:00,158.04,158.04,156.9,157.1,36009.0,102.4975,102.4975,101.7581,101.8878,36009.0
2017-05-30 09:35:00,157.21,158.28,157.21,157.83,21725.0,101.9592,102.6531,101.9592,102.3613,21725.0
2017-05-30 09:40:00,157.79,157.89,157.03,157.13,26951.0,102.3353,102.4002,101.8424,101.9073,26951.0
2017-05-30 09:45:00,157.04,157.57,157.04,157.5,18782.0,101.8489,102.1927,101.8489,102.1473,18782.0
2017-05-30 09:50:00,157.46,157.46,156.96,156.97,26002.0,102.1213,102.1213,101.797,101.8035,26002.0
2017-05-30 09:55:00,157.03,157.16,156.39,156.7,23626.0,101.8424,101.9267,101.4274,101.6284,23626.0
2017-05-30 10:00:00,156.68,156.9,156.38,156.5,13449.0,101.6154,101.7581,101.4209,101.4987,13449.0
2017-05-30 10:05:00,156.5,156.51,156.03,156.08,24534.0,101.4987,101.5052,101.1939,101.2263,24534.0
2017-05-30 10:10:00,156.07,156.8,155.98,156.67,23835.0,101.2198,101.6933,101.1615,101.609,23835.0
2017-05-30 10:15:00,156.62,156.62,156.27,156.4,12398.0,101.5765,101.5765,101.3495,101.4338,12398.0
2017-05-30 10:20:00,156.43,156.43,155.95,156.01,17959.0,101.4533,101.4533,101.142,101.1809,17959.0
2017-05-30 10:25:00,156.01,156.12,155.96,156.02,13819.0,101.1809,101.2523,101.1485,101.1874,13819.0
2017-05-30 10:30:00,156.09,156.91,156.09,156.73,22256.0,101.2328,101.7646,101.2328,101.6479,22256.0
2017-05-30 10:35:00,156.85,157.18,156.76,156.97,35981.0,101.7257,101.9397,101.6673,101.8035,35981.0
2017-05-30 10:40:00,156.98,157.02,156.6,156.66,17810.0,101.81,101.836,101.5636,101.6025,17810.0
2017-05-30 10:45:00,156.69,156.91,156.47,156.69,20950.0,101.6219,101.7646,101.4792,101.6219,20950.0
2017-05-30 10:50:00,156.7,156.74,156.53,156.74,12998.0,101.6284,101.6544,101.5182,101.6544,12998.0
2017-05-30 10:55:00,156.78,156.98,156.77,156.9,15739.0,101.6803,101.81,101.6738,101.7581,15739.0
2017-05-30 11:00:00,156.89,156.91,156.48,156.48,11425.0,101.7516,101.7646,101.4857,101.4857,11425.0
2017-05-30 11:05:00,156.54,156.9,156.46,156.63,14098.0,101.5246,101.7581,101.4728,101.583,14098.0
2017-05-30 11:10:00,156.65,156.86,156.56,156.83,10504.0,101.596,101.7322,101.5376,101.7127,10504.0
2017-05-30 11:15:00,156.78,156.95,156.76,156.8,12268.0,101.6803,101.7906,101.6673,101.6933,12268.0
2017-05-30 11:20:00,156.75,156.76,156.68,156.71,6300.0,101.6608,101.6673,101.6154,101.6349,6300.0
2017-05-30 11:25:00,156.71,156.73,156.55,156.68,13205.0,101.6349,101.6479,101.5311,101.6154,13205.0
2017-05-30 11:30:00,156.69,156.84,156.57,156.67,10562.0,101.6219,101.7192,101.5441,101.609,10562.0
2017-05-30 11:35:00,156.72,156.84,156.65,156.83,17801.0,101.6414,101.7192,101.596,101.7127,17801.0
2017-05-30 11:40:00,156.84,156.85,156.51,156.51,13334.0,101.7192,101.7257,101.5052,101.5052,13334.0
2017-05-30 11:45:00,156.55,156.6,156.52,156.54,14772.0,101.5311,101.5636,101.5117,101.5246,14772.0
2017-05-30 11:50:00,156.55,156.63,156.45,156.47,13532.0,101.5311,101.583,101.4663,101.4792,13532.0
2017-05-30 11:55:00,156.53,156.56,156.27,156.27,9735.0,101.5182,101.5376,101.3495,101.3495,9735.0
2017-05-30 12:00:00,156.27,156.42,156.25,156.25,10550.0,101.3495,101.4468,101.3366,101.3366,10550.0
2017-05-30 12:05:00,156.25,156.28,156.07,156.07,14640.0,101.3366,101.356,101.2198,101.2198,14640.0
2017-05-30 12:10:00,156.11,156.19,156.08,156.14,4645.0,101.2458,101.2977,101.2263,101.2652,4645.0
2017-05-30 12:15:00,156.14,156.16,155.92,155.95,11042.0,101.2652,101.2782,101.1225,101.142,11042.0
2017-05-30 12:20:00,155.98,156.06,155.95,156.02,8221.0,101.1615,101.2133,101.142,101.1874,8221.0
2017-05-30 12:25:00,156.04,156.06,155.96,156.0,9338.0,101.2004,101.2133,101.1485,101.1744,9338.0
2017-05-30 12:30:00,156.02,156.33,156.01,156.27,13785.0,101.1874,101.3884,101.1809,101.3495,13785.0
2017-05-30 12:35:00,156.25,156.33,156.03,156.13,8742.0,101.3366,101.3884,101.1939,101.2587,8742.0
2017-05-30 12:40:00,156.1,156.16,155.98,156.14,6626.0,101.2393,101.2782,101.1615,101.2652,6626.0
2017-05-30 12:45:00,156.18,156.29,156.17,156.26,10855.0,101.2912,101.3625,101.2847,101.3431,10855.0
2017-05-30 12:50:00,156.27,156.31,156.08,156.27,9396.0,101.3495,101.3755,101.2263,101.3495,9396.0
2017-05-30 12:55:00,156.29,156.29,156.05,156.06,8300.0,101.3625,101.3625,101.2069,101.2133,8300.0
2017-05-30 13:00:00,156.06,156.28,156.06,156.2,18624.0,101.2133,101.356,101.2133,101.3041,18624.0
2017-05-30 13:05:00,156.23,156.28,156.03,156.03,3629.0,101.3236,101.356,101.1939,101.1939,3629.0
2017-05-30 13:10:00,156.03,156.2,156.02,156.19,12293.0,101.1939,101.3041,101.1874,101.2977,12293.0
2017-05-30 13:15:00,156.16,156.18,156.01,156.01,6211.0,101.2782,101.2912,101.1809,101.1809,6211.0
2017-05-30 13:20:00,156.06,156.06,155.8,155.89,12541.0,101.2133,101.2133,101.0447,101.1031,12541.0
2017-05-30 13:25:00,155.92,155.98,155.82,155.82,7845.0,101.1225,101.1615,101.0577,101.0577,7845.0
2017-05-30 13:30:00,155.86,155.96,155.8,155.85,14114.0,101.0836,101.1485,101.0447,101.0771,14114.0
2017-05-30 13:35:00,155.84,155.92,155.77,155.92,9115.0,101.0707,101.1225,101.0253,101.1225,9115.0
2017-05-30 13:40:00,155.94,156.02,155.91,155.96,39712.0,101.1355,101.1874,101.1161,101.1485,39712.0
2017-05-30 13:45:00,155.99,155.99,155.81,155.9,34205.0,101.1679,101.1679,101.0512,101.1096,34205.0
2017-05-30 13:50:00,155.93,156.09,155.87,155.96,33037.0,101.129,101.2328,101.0901,101.1485,33037.0
2017-05-30 13:55:00,155.96,156.03,155.91,155.93,7300.0,101.1485,101.1939,101.1161,101.129,7300.0
2017-05-30 14:00:00,155.95,156.05,155.72,155.78,15303.0,101.142,101.2069,100.9928,101.0317,15303.0
2017-05-30 14:05:00,155.8,155.95,155.71,155.87,19196.0,101.0447,101.142,100.9863,101.0901,19196.0
2017-05-30 14:10:00,155.89,155.89,155.75,155.78,7330.0,101.1031,101.1031,101.0123,101.0317,7330.0
2017-05-30 14:15:00,155.81,155.91,155.66,155.66,12565.0,101.0512,101.1161,100.9539,100.9539,12565.0
2017-05-30 14:20:00,155.69,155.73,155.63,155.72,7743.0,100.9734,100.9993,100.9345,100.9928,7743.0
2017-05-30 14:25:00,155.67,155.79,155.52,155.71,13323.0,100.9604,101.0382,100.8631,100.9863,13323.0
2017-05-30 14:30:00,155.69,155.8,155.68,155.76,6789.0,100.9734,101.0447,100.9669,101.0188,6789.0
2017-05-30 14:35:00,155.78,155.88,155.72,155.88,8090.0,101.0317,101.0966,100.9928,101.0966,8090.0
2017-05-30 14:40:00,155.88,155.89,155.71,155.71,6972.0,101.0966,101.1031,100.9863,100.9863,6972.0
2017-05-30 14:45:00,155.75,155.81,155.72,155.8,14839.0,101.0123,101.0512,100.9928,101.0447,14839.0
2017-05-30 14:50:00,155.82,155.84,155.69,155.73,7106.0,101.0577,101.0707,100.9734,100.9993,7106.0
2017-05-30 14:55:00,155.74,155.77,155.66,155.7,16212.0,101.0058,101.0253,100.9539,100.9799,16212.0
2017-05-30 15:00:00,155.72,155.83,155.71,155.76,7809.0,100.9928,101.0642,100.9863,101.0188,7809.0
2017-05-30 15:05:00,155.78,155.81,155.73,155.8,12351.0,101.0317,101.0512,100.9993,101.0447,12351.0
2017-05-30 15:10:00,155.78,155.92,155.77,155.85,12585.0,101.0317,101.1225,101.0253,101.0771,12585.0
2017-05-30 15:15:00,155.84,155.92,155.73,155.85,14752.0,101.0707,101.1225,100.9993,101.0771,14752.0
2017-05-30 15:20:00,155.88,155.88,155.75,155.77,18629.0,101.0966,101.0966,101.0123,101.0253,18629.0
2017-05-30 15:25:00,155.77,155.87,155.77,155.8,18911.0,101.0253,101.0901,101.0253,101.0447,18911.0
2017-05-30 15:30:00,155.81,155.82,155.72,155.75,14322.0,101.0512,101.0577,100.9928,101.0123,14322.0
2017-05-30 15:35:00,155.76,155.76,155.5,155.53,24862.0,101.0188,101.0188,100.8501,100.8696,24862.0
2017-05-30 15:40:00,155.52,155.59,155.35,155.35,23207.0,100.8631,100.9085,100.7529,100.7529,23207.0
2017-05-30 15:45:00,155.35,155.35,155.12,155.16,49732.0,100.7529,100.7529,100.6037,100.6296,49732.0
2017-05-30 15:50:00,155.16,155.27,155.03,155.05,57156.0,100.6296,100.701,100.5453,100.5583,57156.0
2017-05-30 15:55:00,155.05,155.09,154.95,154.99,90610.0,100.5583,100.5842,100.4934,100.5194,90610.0
2017-05-31 09:30:00,155.09,156.25,155.07,155.92,60312.0,100.5842,101.3366,100.5713,101.1225,60312.0
2017-05-31 09:35:00,155.89,155.89,155.33,155.55,21166.0,101.1031,101.1031,100.7399,100.8826,21166.0
2017-05-31 09:40:00,155.49,155.63,155.17,155.33,24608.0,100.8437,100.9345,100.6361,100.7399,24608.0
2017-05-31 09:45:00,155.41,155.53,154.69,154.69,19188.0,100.7918,100.8696,100.3248,100.3248,19188.0
2017-05-31 09:50:00,154.64,154.66,154.09,154.45,13031.0,100.2924,100.3054,99.9357,100.1692,13031.0
2017-05-31 09:55:00,154.51,154.69,154.42,154.5,17600.0,100.2081,100.3248,100.1497,100.2016,17600.0
2017-05-31 10:00:00,154.53,154.88,154.33,154.68,28566.0,100.2211,100.448,100.0913,100.3183,28566.0
2017-05-31 10:05:00,154.68,154.68,154.29,154.46,12114.0,100.3183,100.3183,100.0654,100.1757,12114.0
2017-05-31 10:10:00,154.5,155.14,154.5,155.08,28425.0,100.2016,100.6167,100.2016,100.5778,28425.0
2017-05-31 10:15:00,155.06,155.09,154.52,154.53,12203.0,100.5648,100.5842,100.2146,100.2211,12203.0
2017-05-31 10:20:00,154.53,154.65,154.21,154.65,18060.0,100.2211,100.2989,100.0135,100.2989,18060.0
2017-05-31 10:25:00,154.69,154.69,154.22,154.22,16825.0,100.3248,100.3248,100.02,100.02,16825.0
2017-05-31 10:30:00,154.21,154.64,154.17,154.41,14288.0,100.0135,100.2924,99.9876,100.1432,14288.0
2017-05-31 10:35:00,154.41,154.59,154.32,154.53,16844.0,100.1432,100.26,100.0849,100.2211,16844.0
2017-05-31 10:40:00,154.53,154.71,154.33,154.42,11166.0,100.2211,100.3378,100.0913,100.1497,11166.0
2017-05-31 10:45:00,154.43,154.51,154.29,154.41,16459.0,100.1562,100.2081,100.0654,100.1432,16459.0
2017-05-31 10:50:00,154.43,154.43,154.1,154.1,10448.0,100.1562,100.1562,99.9422,99.9422,10448.0
2017-05-31 10:55:00,154.08,154.16,153.92,154.05,14032.0,99.9292,99.9811,99.8254,99.9097,14032.0
2017-05-31 11:00:00,154.09,154.2,154.06,154.17,25638.0,99.9357,100.007,99.9162,99.9876,25638.0
2017-05-31 11:05:00,154.16,154.51,154.15,154.38,8178.0,99.9811,100.2081,99.9746,100.1238,8178.0
2017-05-31 11:10:00,154.35,154.57,154.21,154.39,20718.0,100.1043,100.247,100.0135,100.1303,20718.0
2017-05-31 11:15:00,154.4,154.63,154.37,154.47,15277.0,100.1367,100.2859,100.1173,100.1821,15277.0
2017-05-31 11:20:00,154.49,154.57,154.42,154.5,8655.0,100.1951,100.247,100.1497,100.2016,8655.0
2017-05-31 11:25:00,154.48,154.75,154.44,154.75,13590.0,100.1886,100.3637,100.1627,100.3637,13590.0
2017-05-31 11:30:00,154.75,154.79,154.53,154.53,11635.0,100.3637,100.3897,100.2211,100.2211,11635.0
2017-05-31 11:35:00,154.57,154.57,154.27,154.29,8737.0,100.247,100.247,100.0524,100.0654,8737.0
2017-05-31 11:40:00,154.29,154.45,154.18,154.43,10420.0,100.0654,100.1692,99.9941,100.1562,10420.0
2017-05-31 11:45:00,154.41,154.47,154.31,154.45,8237.0,100.1432,100.1821,100.0784,100.1692,8237.0
2017-05-31 11:50:00,154.45,154.46,154.22,154.22,7223.0,100.1692,100.1757,100.02,100.02,7223.0
2017-05-31 11:55:00,154.23,154.38,154.12,154.12,8089.0,100.0265,100.1238,99.9551,99.9551,8089.0
2017-05-31 12:00:00,154.18,154.25,154.12,154.24,5196.0,99.9941,100.0395,99.9551,100.033,5196.0
2017-05-31 12:05:00,154.24,154.35,154.22,154.34,6202.0,100.033,100.1043,100.02,100.0978,6202.0
2017-05-31 12:10:00,154.36,154.43,154.32,154.37,11169.0,100.1108,100.1562,100.0849,100.1173,11169.0
2017-05-31 12:15:00,154.34,154.42,154.25,154.25,9160.0,100.0978,100.1497,100.0395,100.0395,9160.0
2017-05-31 12:20:00,154.27,154.27,154.16,154.27,23598.0,100.0524,100.0524,99.9811,100.0524,23598.0
2017-05-31 12:25:00,154.29,154.33,154.2,154.23,18648.0,100.0654,100.0913,100.007,100.0265,18648.0
2017-05-31 12:30:00,154.19,154.22,154.06,154.14,11927.0,100.0005,100.02,99.9162,99.9681,11927.0
2017-05-31 12:35:00,154.17,154.32,154.11,154.32,7979.0,99.9876,100.0849,99.9487,100.0849,7979.0
2017-05-31 12:40:00,154.31,154.69,154.3,154.67,6501.0,100.0784,100.3248,100.0719,100.3118,6501.0
2017-05-31 12:45:00,154.67,155.05,154.67,155.04,12502.0,100.3118,100.5583,100.3118,100.5518,12502.0
2017-05-31 12:50:00,155.01,155.02,154.65,154.76,20901.0,100.5324,100.5388,100.2989,100.3702,20901.0
2017-05-31 12:55:00,154.72,154.85,154.72,154.84,5594.0,100.3443,100.4286,100.3443,100.4221,5594.0
2017-05-31 13:00:00,154.84,154.86,154.76,154.85,10708.0,100.4221,100.4351,100.3702,100.4286,10708.0
2017-05-31 13:05:00,154.86,155.09,154.86,155.05,20434.0,100.4351,100.5842,100.4351,100.5583,20434.0
2017-05-31 13:10:00,155.06,155.18,154.93,154.97,10256.0,100.5648,100.6426,100.4805,100.5064,10256.0
2017-05-31 13:15:00,154.93,154.97,154.61,154.67,9691.0,100.4805,100.5064,100.2729,100.3118,9691.0
2017-05-31 13:20:00,154.63,154.66,154.45,154.62,8001.0,100.2859,100.3054,100.1692,100.2794,8001.0
2017-05-31 13:25:00,154.6,154.64,154.5,154.63,4962.0,100.2665,100.2924,100.2016,100.2859,4962.0
2017-05-31 13:30:00,154.62,154.64,154.55,154.55,7765.0,100.2794,100.2924,100.234,100.234,7765.0
2017-05-31 13:35:00,154.55,154.63,154.52,154.62,9550.0,100.234,100.2859,100.2146,100.2794,9550.0
2017-05-31 13:40:00,154.64,154.66,154.39,154.47,7278.0,100.2924,100.3054,100.1303,100.1821,7278.0
2017-05-31 13:45:00,154.47,154.48,154.38,154.4,9957.0,100.1821,100.1886,100.1238,100.1367,9957.0
2017-05-31 13:50:00,154.42,154.46,154.31,154.32,6717.0,100.1497,100.1757,100.0784,100.0849,6717.0
2017-05-31 13:55:00,154.34,154.37,154.23,154.27,7827.0,100.0978,100.1173,100.0265,100.0524,7827.0
2017-05-31 14:00:00,154.3,154.4,154.14,154.23,9568.0,100.0719,100.1367,99.9681,100.0265,9568.0
2017-05-31 14:05:00,154.18,154.2,154.07,154.13,8127.0,99.9941,100.007,99.9227,99.9616,8127.0
2017-05-31 14:10:00,154.14,154.19,153.95,154.09,20699.0,99.9681,100.0005,99.8449,99.9357,20699.0
2017-05-31 14:15:00,154.09,154.21,154.03,154.12,14182.0,99.9357,100.0135,99.8968,99.9551,14182.0
2017-05-31 14:20:00,154.12,154.26,154.1,154.18,15388.0,99.9551,100.0459,99.9422,99.9941,15388.0
2017-05-31 14:25:00,154.17,154.25,154.1,154.23,15927.0,99.9876,100.0395,99.9422,100.0265,15927.0
2017-05-31 14:30:00,154.25,154.26,154.03,154.17,23305.0,100.0395,100.0459,99.8968,99.9876,23305.0
2017-05-31 14:35:00,154.14,154.27,154.06,154.24,15595.0,99.9681,100.0524,99.9162,100.033,15595.0
2017-05-31 14:40:00,154.28,154.34,154.15,154.25,14395.0,100.0589,100.0978,99.9746,100.0395,14395.0
2017-05-31 14:45:00,154.25,154.27,154.12,154.23,10791.0,100.0395,100.0524,99.9551,100.0265,10791.0
2017-05-31 14:50:00,154.22,154.24,154.05,154.24,13080.0,100.02,100.033,99.9097,100.033,13080.0
2017-05-31 14:55:00,154.23,154.48,154.2,154.34,18484.0,100.0265,100.1886,100.007,100.0978,18484.0
2017-05-31 15:00:00,154.38,154.67,154.36,154.59,23287.0,100.1238,100.3118,100.1108,100.26,23287.0
2017-05-31 15:05:00,154.61,154.63,154.27,154.3,44784.0,100.2729,100.2859,100.0524,100.0719,44784.0
2017-05-31 15:10:00,154.3,154.58,154.15,154.52,58337.0,100.0719,100.2535,99.9746,100.2146,58337.0
2017-05-31 15:15:00,154.5,154.66,154.45,154.54,23604.0,100.2016,100.3054,100.1692,100.2275,23604.0
2017-05-31 15:20:00,154.52,154.59,154.45,154.55,25561.0,100.2146,100.26,100.1692,100.234,25561.0
2017-05-31 15:25:00,154.56,154.76,154.49,154.68,42936.0,100.2405,100.3702,100.1951,100.3183,42936.0
2017-05-31 15:30:00,154.66,154.73,154.6,154.7,32633.0,100.3054,100.3508,100.2665,100.3313,32633.0
2017-05-31 15:35:00,154.7,154.78,154.6,154.64,39305.0,100.3313,100.3832,100.2665,100.2924,39305.0
2017-05-31 15:40:00,154.64,154.71,154.47,154.6,34855.0,100.2924,100.3378,100.1821,100.2665,34855.0
2017-05-31 15:45:00,154.61,154.66,154.49,154.56,82553.0,100.2729,100.3054,100.1951,100.2405,82553.0
2017-05-31 15:50:00,154.56,154.68,154.45,154.45,99703.0,100.2405,100.3183,100.1692,100.1692,99703.0
2017-05-31 15:55:00,154.46,154.54,154.16,154.24,224386.0,100.1757,100.2275,99.9811,100.033,224386.0
2017-06-01 09:30:00,154.12,154.48,153.37,153.37,67101.0,99.9551,100.1886,99.4687,99.4687,67101.0
2017-06-01 09:35:00,153.31,153.65,153.24,153.65,112910.0,99.4298,99.6503,99.3844,99.6503,112910.0
2017-06-01 09:40:00,153.65,154.01,153.47,153.47,49591.0,99.6503,99.8838,99.5336,99.5336,49591.0
2017-06-01 09:45:00,153.54,154.12,153.44,154.11,40478.0,99.579,99.9551,99.5141,99.9487,40478.0
2017-06-01 09:50:00,154.12,154.66,154.05,154.43,83023.0,99.9551,100.3054,99.9097,100.1562,83023.0
2017-06-01 09:55:00,154.43,154.44,153.0,153.02,48733.0,100.1562,100.1627,99.2288,99.2417,48733.0
2017-06-01 10:00:00,153.03,153.5,152.64,153.5,38427.0,99.2482,99.553,98.9953,99.553,38427.0
2017-06-01 10:05:00,153.37,153.94,153.13,153.78,20170.0,99.4687,99.8384,99.3131,99.7346,20170.0
2017-06-01 10:10:00,153.84,154.22,153.79,154.11,18295.0,99.7735,100.02,99.7411,99.9487,18295.0
2017-06-01 10:15:00,154.15,154.26,153.85,154.14,7737.0,99.9746,100.0459,99.78,99.9681,7737.0
2017-06-01 10:20:00,154.2,154.49,154.07,154.07,51880.0,100.007,100.1951,99.9227,99.9227,51880.0
2017-06-01 10:25:00,154.05,154.05,153.69,153.82,17621.0,99.9097,99.9097,99.6763,99.7606,17621.0
2017-06-01 10:30:00,153.9,154.28,153.84,154.12,14347.0,99.8125,100.0589,99.7735,99.9551,14347.0
2017-06-01 10:35:00,154.1,154.31,153.92,154.31,11549.0,99.9422,100.0784,99.8254,100.0784,11549.0
2017-06-01 10:40:00,154.29,154.44,154.1,154.28,18341.0,100.0654,100.1627,99.9422,100.0589,18341.0
2017-06-01 10:45:00,154.19,154.27,153.95,154.08,14717.0,100.0005,100.0524,99.8449,99.9292,14717.0
2017-06-01 10:50:00,154.09,154.25,153.97,154.01,15839.0,99.9357,100.0395,99.8579,99.8838,15839.0
2017-06-01 10:55:00,154.1,154.36,154.02,154.25,42604.0,99.9422,100.1108,99.8903,100.0395,42604.0
2017-06-01 11:00:00,154.26,154.53,154.26,154.35,18576.0,100.0459,100.2211,100.0459,100.1043,18576.0
2017-06-01 11:05:00,154.31,154.55,154.08,154.09,28689.0,100.0784,100.234,99.9292,99.9357,28689.0
2017-06-01 11:10:00,154.04,154.2,153.94,154.06,16645.0,99.9033,100.007,99.8384,99.9162,16645.0
2017-06-01 11:15:00,154.09,154.1,153.53,153.8,22308.0,99.9357,99.9422,99.5725,99.7476,22308.0
2017-06-01 11:20:00,153.81,154.25,153.8,153.91,23676.0,99.7541,100.0395,99.7476,99.8189,23676.0
2017-06-01 11:25:00,153.96,154.05,153.64,153.81,18384.0,99.8514,99.9097,99.6438,99.7541,18384.0
2017-06-01 11:30:00,153.81,153.81,153.64,153.71,11723.0,99.7541,99.7541,99.6438,99.6892,11723.0
2017-06-01 11:35:00,153.72,153.83,153.62,153.7,8494.0,99.6957,99.7671,99.6309,99.6828,8494.0
2017-06-01 11:40:00,153.71,153.76,153.63,153.67,4834.0,99.6892,99.7217,99.6374,99.6633,4834.0
2017-06-01 11:45:00,153.7,153.9,153.47,153.67,9931.0,99.6828,99.8125,99.5336,99.6633,9931.0
2017-06-01 11:50:00,153.7,153.95,153.7,153.95,8857.0,99.6828,99.8449,99.6828,99.8449,8857.0
2017-06-01 11:55:00,153.95,153.99,153.78,153.83,9958.0,99.8449,99.8708,99.7346,99.7671,9958.0
2017-06-01 12:00:00,153.86,154.05,153.84,153.99,5841.0,99.7865,99.9097,99.7735,99.8708,5841.0
2017-06-01 12:05:00,154.02,154.25,153.97,154.21,5701.0,99.8903,100.0395,99.8579,100.0135,5701.0
2017-06-01 12:10:00,154.17,154.31,154.06,154.25,10223.0,99.9876,100.0784,99.9162,100.0395,10223.0
2017-06-01 12:15:00,154.23,154.29,154.11,154.19,4742.0,100.0265,100.0654,99.9487,100.0005,4742.0
2017-06-01 12:20:00,154.19,154.36,154.17,154.22,7574.0,100.0005,100.1108,99.9876,100.02,7574.0
2017-06-01 12:25:00,154.18,154.25,153.96,154.21,6556.0,99.9941,100.0395,99.8514,100.0135,6556.0
2017-06-01 12:30:00,154.19,154.41,154.08,154.41,11338.0,100.0005,100.1432,99.9292,100.1432,11338.0
2017-06-01 12:35:00,154.41,154.68,154.39,154.68,8610.0,100.1432,100.3183,100.1303,100.3183,8610.0
2017-06-01 12:40:00,154.74,154.84,154.72,154.84,7571.0,100.3572,100.4221,100.3443,100.4221,7571.0
2017-06-01 12:45:00,154.83,154.88,154.6,154.69,15558.0,100.4156,100.448,100.2665,100.3248,15558.0
2017-06-01 12:50:00,154.64,154.71,154.62,154.67,6447.0,100.2924,100.3378,100.2794,100.3118,6447.0
2017-06-01 12:55:00,154.69,154.76,154.63,154.76,8956.0,100.3248,100.3702,100.2859,100.3702,8956.0
2017-06-01 13:00:00,154.8,154.98,154.79,154.96,8325.0,100.3962,100.5129,100.3897,100.4999,8325.0
2017-06-01 13:05:00,154.97,155.08,154.93,155.05,8720.0,100.5064,100.5778,100.4805,100.5583,8720.0
2017-06-01 13:10:00,155.01,155.18,154.98,155.13,9972.0,100.5324,100.6426,100.5129,100.6102,9972.0
2017-06-01 13:15:00,155.14,155.22,155.09,155.18,8106.0,100.6167,100.6686,100.5842,100.6426,8106.0
2017-06-01 13:20:00,155.2,155.26,155.13,155.13,9999.0,100.6556,100.6945,100.6102,100.6102,9999.0
2017-06-01 13:25:00,155.07,155.12,154.96,155.07,8689.0,100.5713,100.6037,100.4999,100.5713,8689.0
2017-06-01 13:30:00,155.07,155.16,154.94,154.95,16574.0,100.5713,100.6296,100.487,100.4934,16574.0
2017-06-01 13:35:00,154.97,155.0,154.73,154.78,9738.0,100.5064,100.5259,100.3508,100.3832,9738.0
2017-06-01 13:40:00,154.79,154.83,154.66,154.66,8371.0,100.3897,100.4156,100.3054,100.3054,8371.0
2017-06-01 13:45:00,154.63,154.75,154.62,154.68,10583.0,100.2859,100.3637,100.2794,100.3183,10583.0
2017-06-01 13:50:00,154.68,154.81,154.67,154.81,8365.0,100.3183,100.4026,100.3118,100.4026,8365.0
2017-06-01 13:55:00,154.81,154.95,154.72,154.74,10014.0,100.4026,100.4934,100.3443,100.3572,10014.0
2017-06-01 14:00:00,154.66,154.89,154.66,154.89,10565.0,100.3054,100.4545,100.3054,100.4545,10565.0
2017-06-01 14:05:00,154.84,154.99,154.84,154.95,7761.0,100.4221,100.5194,100.4221,100.4934,7761.0
2017-06-01 14:10:00,154.98,155.12,154.87,155.09,17495.0,100.5129,100.6037,100.4416,100.5842,17495.0
2017-06-01 14:15:00,155.05,155.25,155.04,155.16,8050.0,100.5583,100.688,100.5518,100.6296,8050.0
2017-06-01 14:20:00,155.13,155.24,155.0,155.0,11865.0,100.6102,100.6815,100.5259,100.5259,11865.0
2017-06-01 14:25:00,155.05,155.13,154.86,154.95,16020.0,100.5583,100.6102,100.4351,100.4934,16020.0
2017-06-01 14:30:00,154.94,155.0,154.8,154.96,22697.0,100.487,100.5259,100.3962,100.4999,22697.0
2017-06-01 14:35:00,154.94,154.97,154.82,154.97,21672.0,100.487,100.5064,100.4091,100.5064,21672.0
2017-06-01 14:40:00,154.95,154.95,154.77,154.79,9257.0,100.4934,100.4934,100.3767,100.3897,9257.0
2017-06-01 14:45:00,154.82,154.92,154.78,154.91,6787.0,100.4091,100.474,100.3832,100.4675,6787.0
2017-06-01 14:50:00,154.86,154.94,154.79,154.79,8791.0,100.4351,100.487,100.3897,100.3897,8791.0
2017-06-01 14:55:00,154.79,154.95,154.77,154.95,7793.0,100.3897,100.4934,100.3767,100.4934,7793.0
2017-06-01 15:00:00,154.98,155.12,154.93,155.09,10224.0,100.5129,100.6037,100.4805,100.5842,10224.0
2017-06-01 15:05:00,155.06,155.22,155.04,155.1,10527.0,100.5648,100.6686,100.5518,100.5907,10527.0
2017-06-01 15:10:00,155.07,155.15,155.02,155.1,9165.0,100.5713,100.6232,100.5388,100.5907,9165.0
2017-06-01 15:15:00,155.09,155.1,154.96,154.99,6755.0,100.5842,100.5907,100.4999,100.5194,6755.0
2017-06-01 15:20:00,155.03,155.18,155.02,155.14,8342.0,100.5453,100.6426,100.5388,100.6167,8342.0
2017-06-01 15:25:00,155.12,155.2,155.11,155.11,11281.0,100.6037,100.6556,100.5972,100.5972,11281.0
2017-06-01 15:30:00,155.1,155.18,154.98,155.14,12458.0,100.5907,100.6426,100.5129,100.6167,12458.0
2017-06-01 15:35:00,155.14,155.18,155.09,155.09,17132.0,100.6167,100.6426,100.5842,100.5842,17132.0
2017-06-01 15:40:00,155.09,155.17,155.04,155.07,25587.0,100.5842,100.6361,100.5518,100.5713,25587.0
2017-06-01 15:45:00,155.06,155.22,155.04,155.2,45449.0,100.5648,100.6686,100.5518,100.6556,45449.0
2017-06-01 15:50:00,155.21,155.22,154.81,154.81,59385.0,100.6621,100.6686,100.4026,100.4026,59385.0
2017-06-01 15:55:00,154.8,154.87,154.67,154.8,126442.0,100.3962,100.4416,100.3118,100.3962,126442.0
2017-06-02 09:30:00,155.38,156.25,154.91,155.7,34891.0,100.7723,101.3366,100.4675,100.9799,34891.0
2017-06-02 09:35:00,155.55,155.75,155.15,155.54,3683.0,100.8826,101.0123,100.6232,100.8761,3683.0
2017-06-02 09:40:00,155.49,155.54,154.93,155.18,8531.0,100.8437,100.8761,100.4805,100.6426,8531.0
2017-06-02 09:45:00,155.12,155.18,154.55,154.85,11567.0,100.6037,100.6426,100.234,100.4286,11567.0
2017-06-02 09:50:00,154.79,154.79,153.91,153.91,47455.0,100.3897,100.3897,99.8189,99.8189,47455.0
2017-06-02 09:55:00,153.94,154.55,153.93,154.53,11279.0,99.8384,100.234,99.8319,100.2211,11279.0
2017-06-02 10:00:00,154.72,154.72,154.3,154.56,16093.0,100.3443,100.3443,100.0719,100.2405,16093.0
2017-06-02 10:05:00,154.59,154.72,154.46,154.61,10685.0,100.26,100.3443,100.1757,100.2729,10685.0
2017-06-02 10:10:00,154.64,154.71,154.39,154.54,13730.0,100.2924,100.3378,100.1303,100.2275,13730.0
2017-06-02 10:15:00,154.5,154.85,154.47,154.64,7718.0,100.2016,100.4286,100.1821,100.2924,7718.0
2017-06-02 10:20:00,154.67,154.84,154.66,154.76,10512.0,100.3118,100.4221,100.3054,100.3702,10512.0
2017-06-02 10:25:00,154.76,154.92,154.58,154.74,30049.0,100.3702,100.474,100.2535,100.3572,30049.0
2017-06-02 10:30:00,154.74,154.9,154.67,154.81,8880.0,100.3572,100.461,100.3118,100.4026,8880.0
2017-06-02 10:35:00,154.89,154.94,154.81,154.89,23804.0,100.4545,100.487,100.4026,100.4545,23804.0
2017-06-02 10:40:00,154.89,154.96,154.8,154.94,8433.0,100.4545,100.4999,100.3962,100.487,8433.0
2017-06-02 10:45:00,155.01,155.21,154.83,154.83,7712.0,100.5324,100.6621,100.4156,100.4156,7712.0
2017-06-02 10:50:00,154.83,155.16,154.83,155.16,14400.0,100.4156,100.6296,100.4156,100.6296,14400.0
2017-06-02 10:55:00,155.13,155.19,154.87,155.01,74838.0,100.6102,100.6491,100.4416,100.5324,74838.0
2017-06-02 11:00:00,154.97,155.14,154.97,155.11,10093.0,100.5064,100.6167,100.5064,100.5972,10093.0
2017-06-02 11:05:00,155.11,155.11,154.9,155.01,13063.0,100.5972,100.5972,100.461,100.5324,13063.0
2017-06-02 11:10:00,155.02,155.12,154.84,154.97,19955.0,100.5388,100.6037,100.4221,100.5064,19955.0
2017-06-02 11:15:00,154.97,155.24,154.97,155.17,26512.0,100.5064,100.6815,100.5064,100.6361,26512.0
2017-06-02 11:20:00,155.2,155.34,155.11,155.21,13053.0,100.6556,100.7464,100.5972,100.6621,13053.0
2017-06-02 11:25:00,155.2,155.46,155.15,155.28,7668.0,100.6556,100.8242,100.6232,100.7075,7668.0
2017-06-02 11:30:00,155.24,155.27,155.1,155.12,9381.0,100.6815,100.701,100.5907,100.6037,9381.0
2017-06-02 11:35:00,155.08,155.48,155.0,155.48,23991.0,100.5778,100.8372,100.5259,100.8372,23991.0
2017-06-02 11:40:00,155.48,155.48,155.04,155.13,16486.0,100.8372,100.8372,100.5518,100.6102,16486.0
2017-06-02 11:45:00,155.19,155.3,155.06,155.12,18821.0,100.6491,100.7204,100.5648,100.6037,18821.0
2017-06-02 11:50:00,155.12,155.25,155.12,155.14,7848.0,100.6037,100.688,100.6037,100.6167,7848.0
2017-06-02 11:55:00,155.12,155.12,154.93,155.01,6027.0,100.6037,100.6037,100.4805,100.5324,6027.0
2017-06-02 12:00:00,155.02,155.06,154.65,154.74,6595.0,100.5388,100.5648,100.2989,100.3572,6595.0
2017-06-02 12:05:00,154.68,154.68,154.38,154.4,10339.0,100.3183,100.3183,100.1238,100.1367,10339.0
2017-06-02 12:10:00,154.44,154.64,154.44,154.64,4500.0,100.1627,100.2924,100.1627,100.2924,4500.0
2017-06-02 12:15:00,154.64,154.82,154.51,154.61,9098.0,100.2924,100.4091,100.2081,100.2729,9098.0
2017-06-02 12:20:00,154.57,154.72,154.38,154.72,12783.0,100.247,100.3443,100.1238,100.3443,12783.0
2017-06-02 12:25:00,154.7,154.82,154.65,154.79,7592.0,100.3313,100.4091,100.2989,100.3897,7592.0
2017-06-02 12:30:00,154.77,154.77,154.65,154.7,6850.0,100.3767,100.3767,100.2989,100.3313,6850.0
2017-06-02 12:35:00,154.69,154.7,154.45,154.58,3911.0,100.3248,100.3313,100.1692,100.2535,3911.0
2017-06-02 12:40:00,154.59,154.59,154.4,154.46,5510.0,100.26,100.26,100.1367,100.1757,5510.0
2017-06-02 12:45:00,154.46,154.65,154.35,154.65,10522.0,100.1757,100.2989,100.1043,100.2989,10522.0
2017-06-02 12:50:00,154.64,154.65,154.39,154.39,20798.0,100.2924,100.2989,100.1303,100.1303,20798.0
2017-06-02 12:55:00,154.39,154.52,154.12,154.14,11171.0,100.1303,100.2146,99.9551,99.9681,11171.0
2017-06-02 13:00:00,154.21,154.35,154.19,154.2,5038.0,100.0135,100.1043,100.0005,100.007,5038.0
2017-06-02 13:05:00,154.21,154.21,154.03,154.15,7012.0,100.0135,100.0135,99.8968,99.9746,7012.0
2017-06-02 13:10:00,154.16,154.16,154.01,154.04,3060.0,99.9811,99.9811,99.8838,99.9033,3060.0
2017-06-02 13:15:00,154.04,154.07,153.81,153.81,6302.0,99.9033,99.9227,99.7541,99.7541,6302.0
2017-06-02 13:20:00,153.86,153.99,153.71,153.73,15399.0,99.7865,99.8708,99.6892,99.7022,15399.0
2017-06-02 13:25:00,153.8,153.88,153.61,153.61,8489.0,99.7476,99.7995,99.6244,99.6244,8489.0
2017-06-02 13:30:00,153.64,153.86,153.61,153.69,8723.0,99.6438,99.7865,99.6244,99.6763,8723.0
2017-06-02 13:35:00,153.75,153.87,153.6,153.62,9224.0,99.7152,99.793,99.6179,99.6309,9224.0
2017-06-02 13:40:00,153.62,153.62,153.42,153.46,11212.0,99.6309,99.6309,99.5012,99.5271,11212.0
2017-06-02 13:45:00,153.46,153.48,153.24,153.28,11780.0,99.5271,99.5401,99.3844,99.4104,11780.0
2017-06-02 13:50:00,153.3,153.38,153.27,153.34,34205.0,99.4233,99.4752,99.4039,99.4493,34205.0
2017-06-02 13:55:00,153.26,153.32,153.12,153.12,8266.0,99.3974,99.4363,99.3066,99.3066,8266.0
2017-06-02 14:00:00,153.11,153.25,152.93,153.01,18987.0,99.3001,99.3909,99.1834,99.2352,18987.0
2017-06-02 14:05:00,152.99,153.0,152.67,152.79,20779.0,99.2223,99.2288,99.0147,99.0926,20779.0
2017-06-02 14:10:00,152.8,152.81,152.58,152.66,12445.0,99.0991,99.1055,98.9564,99.0083,12445.0
2017-06-02 14:15:00,152.65,152.65,152.33,152.45,23227.0,99.0018,99.0018,98.7942,98.8721,23227.0
2017-06-02 14:20:00,152.37,152.67,152.37,152.47,13955.0,98.8202,99.0147,98.8202,98.885,13955.0
2017-06-02 14:25:00,152.46,152.77,152.44,152.45,23856.0,98.8785,99.0796,98.8656,98.8721,23856.0
2017-06-02 14:30:00,152.5,152.76,152.48,152.56,10312.0,98.9045,99.0731,98.8915,98.9434,10312.0
2017-06-02 14:35:00,152.58,152.58,152.46,152.49,19636.0,98.9564,98.9564,98.8785,98.898,19636.0
2017-06-02 14:40:00,152.48,152.56,152.42,152.49,8352.0,98.8915,98.9434,98.8526,98.898,8352.0
2017-06-02 14:45:00,152.5,152.68,152.47,152.59,6988.0,98.9045,99.0212,98.885,98.9629,6988.0
2017-06-02 14:50:00,152.6,152.64,152.32,152.32,9730.0,98.9693,98.9953,98.7877,98.7877,9730.0
2017-06-02 14:55:00,152.29,152.4,152.28,152.33,14490.0,98.7683,98.8396,98.7618,98.7942,14490.0
2017-06-02 15:00:00,152.37,152.49,152.28,152.31,15320.0,98.8202,98.898,98.7618,98.7813,15320.0
2017-06-02 15:05:00,152.31,152.46,152.29,152.35,18085.0,98.7813,98.8785,98.7683,98.8072,18085.0
2017-06-02 15:10:00,152.34,152.34,152.1,152.19,22723.0,98.8007,98.8007,98.6451,98.7034,22723.0
2017-06-02 15:15:00,152.19,152.34,152.17,152.34,46282.0,98.7034,98.8007,98.6905,98.8007,46282.0
2017-06-02 15:20:00,152.34,152.66,152.33,152.66,20885.0,98.8007,99.0083,98.7942,99.0083,20885.0
2017-06-02 15:25:00,152.68,152.74,152.57,152.58,22560.0,99.0212,99.0601,98.9499,98.9564,22560.0
2017-06-02 15:30:00,152.57,152.83,152.57,152.8,27469.0,98.9499,99.1185,98.9499,99.0991,27469.0
2017-06-02 15:35:00,152.8,152.86,152.75,152.77,28922.0,99.0991,99.138,99.0666,99.0796,28922.0
2017-06-02 15:40:00,152.78,152.78,152.52,152.66,37556.0,99.0861,99.0861,98.9175,99.0083,37556.0
2017-06-02 15:45:00,152.65,152.68,152.29,152.29,37923.0,99.0018,99.0212,98.7683,98.7683,37923.0
2017-06-02 15:50:00,152.32,152.35,152.23,152.27,56461.0,98.7877,98.8072,98.7294,98.7553,56461.0
2017-06-02 15:55:00,152.26,152.61,152.26,152.54,137285.0,98.7488,98.9758,98.7488,98.9304,137285.0
2017-06-05 09:30:00,152.25,152.35,151.62,151.93,43831.0,98.7423,98.8072,98.3338,98.5348,43831.0
2017-06-05 09:35:00,151.73,151.9,150.63,150.67,35639.0,98.4051,98.5154,97.6917,97.7176,35639.0
2017-06-05 09:40:00,150.67,150.69,150.25,150.69,24565.0,97.7176,97.7306,97.4452,97.7306,24565.0
2017-06-05 09:45:00,150.68,150.75,150.15,150.4,49204.0,97.7241,97.7695,97.3804,97.5425,49204.0
2017-06-05 09:50:00,150.45,150.65,150.24,150.5,34462.0,97.575,97.7047,97.4388,97.6074,34462.0
2017-06-05 09:55:00,150.48,150.77,150.34,150.77,28574.0,97.5944,97.7825,97.5036,97.7825,28574.0
2017-06-05 10:00:00,150.83,151.26,150.56,151.15,52761.0,97.8214,98.1003,97.6463,98.0289,52761.0
2017-06-05 10:05:00,151.17,151.86,151.16,151.64,20633.0,98.0419,98.4894,98.0354,98.3467,20633.0
2017-06-05 10:10:00,151.69,152.35,151.25,152.23,50115.0,98.3792,98.8072,98.0938,98.7294,50115.0
2017-06-05 10:15:00,152.23,152.7,152.08,152.55,26371.0,98.7294,99.0342,98.6321,98.9369,26371.0
2017-06-05 10:20:00,152.61,152.91,152.59,152.6,24610.0,98.9758,99.1704,98.9629,98.9693,24610.0
2017-06-05 10:25:00,152.45,152.7,152.35,152.7,32371.0,98.8721,99.0342,98.8072,99.0342,32371.0
2017-06-05 10:30:00,152.72,152.75,152.32,152.44,36393.0,99.0472,99.0666,98.7877,98.8656,36393.0
2017-06-05 10:35:00,152.42,152.64,152.23,152.28,29337.0,98.8526,98.9953,98.7294,98.7618,29337.0
2017-06-05 10:40:00,152.23,152.23,151.68,151.92,18107.0,98.7294,98.7294,98.3727,98.5283,18107.0
2017-06-05 10:45:00,151.92,152.13,151.91,152.12,21771.0,98.5283,98.6645,98.5218,98.658,21771.0
2017-06-05 10:50:00,152.1,152.26,151.83,151.83,12213.0,98.6451,98.7488,98.47,98.47,12213.0
2017-06-05 10:55:00,151.84,151.84,151.51,151.55,12220.0,98.4764,98.4764,98.2624,98.2884,12220.0
2017-06-05 11:00:00,151.52,151.74,151.48,151.53,10921.0,98.2689,98.4116,98.243,98.2754,10921.0
2017-06-05 11:05:00,151.54,151.84,151.54,151.71,9382.0,98.2819,98.4764,98.2819,98.3921,9382.0
2017-06-05 11:10:00,151.68,151.8,151.56,151.8,10122.0,98.3727,98.4505,98.2948,98.4505,10122.0
2017-06-05 11:15:00,151.73,151.78,151.65,151.74,16718.0,98.4051,98.4375,98.3532,98.4116,16718.0
2017-06-05 11:20:00,151.78,151.78,151.7,151.73,12833.0,98.4375,98.4375,98.3856,98.4051,12833.0
2017-06-05 11:25:00,151.7,151.94,151.69,151.92,10432.0,98.3856,98.5413,98.3792,98.5283,10432.0
2017-06-05 11:30:00,151.9,151.92,151.79,151.86,12382.0,98.5154,98.5283,98.444,98.4894,12382.0
2017-06-05 11:35:00,151.79,151.84,151.57,151.58,13347.0,98.444,98.4764,98.3013,98.3078,13347.0
2017-06-05 11:40:00,151.65,151.68,151.57,151.64,13722.0,98.3532,98.3727,98.3013,98.3467,13722.0
2017-06-05 11:45:00,151.63,151.86,151.62,151.82,11710.0,98.3402,98.4894,98.3338,98.4635,11710.0
2017-06-05 11:50:00,151.82,152.37,151.82,152.3,31217.0,98.4635,98.8202,98.4635,98.7748,31217.0
2017-06-05 11:55:00,152.33,152.57,152.33,152.53,11350.0,98.7942,98.9499,98.7942,98.9239,11350.0
2017-06-05 12:00:00,152.55,152.68,152.45,152.61,19617.0,98.9369,99.0212,98.8721,98.9758,19617.0
2017-06-05 12:05:00,152.6,152.9,152.6,152.86,24516.0,98.9693,99.1639,98.9693,99.138,24516.0
2017-06-05 12:10:00,152.86,152.95,152.84,152.92,11245.0,99.138,99.1963,99.125,99.1769,11245.0
2017-06-05 12:15:00,152.91,152.94,152.64,152.68,24816.0,99.1704,99.1899,98.9953,99.0212,24816.0
2017-06-05 12:20:00,152.68,152.79,152.47,152.47,38446.0,99.0212,99.0926,98.885,98.885,38446.0
2017-06-05 12:25:00,152.5,152.5,152.32,152.42,9045.0,98.9045,98.9045,98.7877,98.8526,9045.0
2017-06-05 12:30:00,152.39,152.57,152.38,152.57,9447.0,98.8331,98.9499,98.8267,98.9499,9447.0
2017-06-05 12:35:00,152.56,152.6,152.46,152.46,4711.0,98.9434,98.9693,98.8785,98.8785,4711.0
2017-06-05 12:40:00,152.52,152.62,152.44,152.46,8825.0,98.9175,98.9823,98.8656,98.8785,8825.0
2017-06-05 12:45:00,152.49,152.64,152.49,152.64,4270.0,98.898,98.9953,98.898,98.9953,4270.0
2017-06-05 12:50:00,152.63,152.63,152.36,152.42,7100.0,98.9888,98.9888,98.8137,98.8526,7100.0
2017-06-05 12:55:00,152.35,152.48,152.35,152.44,3211.0,98.8072,98.8915,98.8072,98.8656,3211.0
2017-06-05 13:00:00,152.45,152.57,152.38,152.48,10311.0,98.8721,98.9499,98.8267,98.8915,10311.0
2017-06-05 13:05:00,152.43,152.44,152.22,152.22,6566.0,98.8591,98.8656,98.7229,98.7229,6566.0
2017-06-05 13:10:00,152.28,152.31,152.22,152.3,2800.0,98.7618,98.7813,98.7229,98.7748,2800.0
2017-06-05 13:15:00,152.31,152.52,152.25,152.37,5805.0,98.7813,98.9175,98.7423,98.8202,5805.0
2017-06-05 13:20:00,152.31,152.46,152.31,152.44,4400.0,98.7813,98.8785,98.7813,98.8656,4400.0
2017-06-05 13:25:00,152.45,152.45,152.02,152.05,13496.0,98.8721,98.8721,98.5932,98.6126,13496.0
2017-06-05 13:30:00,152.05,152.14,151.94,152.09,14676.0,98.6126,98.671,98.5413,98.6386,14676.0
2017-06-05 13:35:00,152.09,152.21,152.03,152.15,5200.0,98.6386,98.7164,98.5997,98.6775,5200.0
2017-06-05 13:40:00,152.19,152.27,152.16,152.19,2131.0,98.7034,98.7553,98.684,98.7034,2131.0
2017-06-05 13:45:00,152.23,152.42,152.23,152.32,7377.0,98.7294,98.8526,98.7294,98.7877,7377.0
2017-06-05 13:50:00,152.32,152.35,152.17,152.17,9004.0,98.7877,98.8072,98.6905,98.6905,9004.0
2017-06-05 13:55:00,152.18,152.19,152.05,152.14,6323.0,98.6969,98.7034,98.6126,98.671,6323.0
2017-06-05 14:00:00,152.1,152.36,152.1,152.29,6691.0,98.6451,98.8137,98.6451,98.7683,6691.0
2017-06-05 14:05:00,152.32,152.34,152.03,152.19,6716.0,98.7877,98.8007,98.5997,98.7034,6716.0
2017-06-05 14:10:00,152.21,152.43,152.21,152.4,3301.0,98.7164,98.8591,98.7164,98.8396,3301.0
2017-06-05 14:15:00,152.43,152.48,152.29,152.35,6936.0,98.8591,98.8915,98.7683,98.8072,6936.0
2017-06-05 14:20:00,152.36,152.39,152.16,152.34,5026.0,98.8137,98.8331,98.684,98.8007,5026.0
2017-06-05 14:25:00,152.32,152.32,152.21,152.27,8601.0,98.7877,98.7877,98.7164,98.7553,8601.0
2017-06-05 14:30:00,152.24,152.32,152.2,152.27,7260.0,98.7359,98.7877,98.7099,98.7553,7260.0
2017-06-05 14:35:00,152.34,152.35,152.14,152.25,5420.0,98.8007,98.8072,98.671,98.7423,5420.0
2017-06-05 14:40:00,152.25,152.34,152.22,152.29,5670.0,98.7423,98.8007,98.7229,98.7683,5670.0
2017-06-05 14:45:00,152.29,152.29,151.97,151.98,13356.0,98.7683,98.7683,98.5608,98.5672,13356.0
2017-06-05 14:50:00,151.97,152.01,151.93,151.98,6723.0,98.5608,98.5867,98.5348,98.5672,6723.0
2017-06-05 14:55:00,151.95,152.03,151.86,151.9,14790.0,98.5478,98.5997,98.4894,98.5154,14790.0
2017-06-05 15:00:00,151.89,152.3,151.89,152.3,6585.0,98.5089,98.7748,98.5089,98.7748,6585.0
2017-06-05 15:05:00,152.24,152.27,152.13,152.17,6036.0,98.7359,98.7553,98.6645,98.6905,6036.0
2017-06-05 15:10:00,152.14,152.32,152.07,152.17,6997.0,98.671,98.7877,98.6256,98.6905,6997.0
2017-06-05 15:15:00,152.2,152.28,152.14,152.21,8519.0,98.7099,98.7618,98.671,98.7164,8519.0
2017-06-05 15:20:00,152.19,152.3,152.16,152.25,13019.0,98.7034,98.7748,98.684,98.7423,13019.0
2017-06-05 15:25:00,152.24,152.38,152.2,152.27,8626.0,98.7359,98.8267,98.7099,98.7553,8626.0
2017-06-05 15:30:00,152.31,152.49,152.3,152.41,10330.0,98.7813,98.898,98.7748,98.8461,10330.0
2017-06-05 15:35:00,152.39,152.54,152.39,152.48,10887.0,98.8331,98.9304,98.8331,98.8915,10887.0
2017-06-05 15:40:00,152.47,152.53,152.42,152.53,10948.0,98.885,98.9239,98.8526,98.9239,10948.0
2017-06-05 15:45:00,152.54,152.54,152.31,152.35,18933.0,98.9304,98.9304,98.7813,98.8072,18933.0
2017-06-05 15:50:00,152.35,152.35,152.21,152.21,19796.0,98.8072,98.8072,98.7164,98.7164,19796.0
2017-06-05 15:55:00,152.22,152.31,152.16,152.28,40814.0,98.7229,98.7813,98.684,98.7618,40814.0
2017-06-06 09:30:00,152.43,152.43,151.0,151.0,32380.0,98.8591,98.8591,97.9317,97.9317,32380.0
2017-06-06 09:35:00,151.11,151.4,151.0,151.2,7006.0,98.003,98.1911,97.9317,98.0614,7006.0
2017-06-06 09:40:00,151.12,151.35,151.01,151.11,6978.0,98.0095,98.1586,97.9381,98.003,6978.0
2017-06-06 09:45:00,151.14,151.14,150.64,150.75,13773.0,98.0225,98.0225,97.6982,97.7695,13773.0
2017-06-06 09:50:00,150.77,151.45,150.77,151.45,9448.0,97.7825,98.2235,97.7825,98.2235,9448.0
2017-06-06 09:55:00,151.44,152.21,151.38,151.92,47992.0,98.217,98.7164,98.1781,98.5283,47992.0
2017-06-06 10:00:00,151.85,151.96,151.68,151.78,26533.0,98.4829,98.5543,98.3727,98.4375,26533.0
2017-06-06 10:05:00,151.72,151.77,151.51,151.65,13319.0,98.3986,98.431,98.2624,98.3532,13319.0
2017-06-06 10:10:00,151.68,151.92,151.52,151.92,16481.0,98.3727,98.5283,98.2689,98.5283,16481.0
2017-06-06 10:15:00,151.93,152.25,151.9,151.93,11509.0,98.5348,98.7423,98.5154,98.5348,11509.0
2017-06-06 10:20:00,151.85,152.13,151.75,152.08,11753.0,98.4829,98.6645,98.4181,98.6321,11753.0
2017-06-06 10:25:00,152.08,152.12,151.88,151.98,18729.0,98.6321,98.658,98.5024,98.5672,18729.0
2017-06-06 10:30:00,151.99,152.04,151.85,151.95,8852.0,98.5737,98.6062,98.4829,98.5478,8852.0
2017-06-06 10:35:00,152.0,152.03,151.73,151.73,8490.0,98.5802,98.5997,98.4051,98.4051,8490.0
2017-06-06 10:40:00,151.8,151.85,151.62,151.63,9986.0,98.4505,98.4829,98.3338,98.3402,9986.0
2017-06-06 10:45:00,151.63,151.63,151.35,151.55,12583.0,98.3402,98.3402,98.1586,98.2884,12583.0
2017-06-06 10:50:00,151.58,151.73,151.34,151.39,9365.0,98.3078,98.4051,98.1522,98.1846,9365.0
2017-06-06 10:55:00,151.43,151.43,151.23,151.35,8254.0,98.2105,98.2105,98.0808,98.1586,8254.0
2017-06-06 11:00:00,151.4,151.89,151.38,151.65,30775.0,98.1911,98.5089,98.1781,98.3532,30775.0
2017-06-06 11:05:00,151.59,151.59,151.22,151.25,22652.0,98.3143,98.3143,98.0743,98.0938,22652.0
2017-06-06 11:10:00,151.3,151.34,151.1,151.28,19492.0,98.1262,98.1522,97.9965,98.1133,19492.0
2017-06-06 11:15:00,151.23,151.34,151.17,151.25,9819.0,98.0808,98.1522,98.0419,98.0938,9819.0
2017-06-06 11:20:00,151.25,151.32,151.17,151.26,12767.0,98.0938,98.1392,98.0419,98.1003,12767.0
2017-06-06 11:25:00,151.22,151.29,151.17,151.25,18242.0,98.0743,98.1197,98.0419,98.0938,18242.0
2017-06-06 11:30:00,151.26,151.71,151.2,151.69,54890.0,98.1003,98.3921,98.0614,98.3792,54890.0
2017-06-06 11:35:00,151.72,152.14,151.66,151.97,31345.0,98.3986,98.671,98.3597,98.5608,31345.0
2017-06-06 11:40:00,151.92,152.01,151.87,152.0,12589.0,98.5283,98.5867,98.4959,98.5802,12589.0
2017-06-06 11:45:00,151.98,152.32,151.96,152.32,22773.0,98.5672,98.7877,98.5543,98.7877,22773.0
2017-06-06 11:50:00,152.32,152.61,152.27,152.49,13636.0,98.7877,98.9758,98.7553,98.898,13636.0
2017-06-06 11:55:00,152.5,152.58,152.45,152.56,14594.0,98.9045,98.9564,98.8721,98.9434,14594.0
2017-06-06 12:00:00,152.51,152.55,152.45,152.51,12932.0,98.911,98.9369,98.8721,98.911,12932.0
2017-06-06 12:05:00,152.5,152.54,152.34,152.54,8300.0,98.9045,98.9304,98.8007,98.9304,8300.0
2017-06-06 12:10:00,152.47,152.56,152.4,152.51,4092.0,98.885,98.9434,98.8396,98.911,4092.0
2017-06-06 12:15:00,152.47,152.53,152.4,152.42,3237.0,98.885,98.9239,98.8396,98.8526,3237.0
2017-06-06 12:20:00,152.38,152.49,152.27,152.49,8447.0,98.8267,98.898,98.7553,98.898,8447.0
2017-06-06 12:25:00,152.45,152.51,152.33,152.48,8439.0,98.8721,98.911,98.7942,98.8915,8439.0
2017-06-06 12:30:00,152.5,152.59,152.44,152.5,6950.0,98.9045,98.9629,98.8656,98.9045,6950.0
2017-06-06 12:35:00,152.49,152.61,152.45,152.6,9682.0,98.898,98.9758,98.8721,98.9693,9682.0
2017-06-06 12:40:00,152.54,152.6,152.43,152.6,5085.0,98.9304,98.9693,98.8591,98.9693,5085.0
2017-06-06 12:45:00,152.59,152.72,152.56,152.6,7390.0,98.9629,99.0472,98.9434,98.9693,7390.0
2017-06-06 12:50:00,152.62,152.7,152.58,152.7,4600.0,98.9823,99.0342,98.9564,99.0342,4600.0
2017-06-06 12:55:00,152.68,152.69,152.5,152.55,14272.0,99.0212,99.0277,98.9045,98.9369,14272.0
2017-06-06 13:00:00,152.56,152.75,152.55,152.68,9009.0,98.9434,99.0666,98.9369,99.0212,9009.0
2017-06-06 13:05:00,152.72,152.81,152.69,152.81,4878.0,99.0472,99.1055,99.0277,99.1055,4878.0
2017-06-06 13:10:00,152.81,152.83,152.66,152.74,18422.0,99.1055,99.1185,99.0083,99.0601,18422.0
2017-06-06 13:15:00,152.72,152.84,152.52,152.56,22294.0,99.0472,99.125,98.9175,98.9434,22294.0
2017-06-06 13:20:00,152.56,152.88,152.56,152.69,9230.0,98.9434,99.1509,98.9434,99.0277,9230.0
2017-06-06 13:25:00,152.67,152.76,152.63,152.76,32917.0,99.0147,99.0731,98.9888,99.0731,32917.0
2017-06-06 13:30:00,152.7,152.78,152.49,152.49,4579.0,99.0342,99.0861,98.898,98.898,4579.0
2017-06-06 13:35:00,152.52,152.57,152.33,152.34,3846.0,98.9175,98.9499,98.7942,98.8007,3846.0
2017-06-06 13:40:00,152.33,152.47,152.27,152.45,7975.0,98.7942,98.885,98.7553,98.8721,7975.0
2017-06-06 13:45:00,152.45,152.56,152.41,152.56,3100.0,98.8721,98.9434,98.8461,98.9434,3100.0
2017-06-06 13:50:00,152.59,152.75,152.58,152.74,8695.0,98.9629,99.0666,98.9564,99.0601,8695.0
2017-06-06 13:55:00,152.73,152.8,152.6,152.8,4677.0,99.0537,99.0991,98.9693,99.0991,4677.0
2017-06-06 14:00:00,152.81,153.04,152.79,152.98,15042.0,99.1055,99.2547,99.0926,99.2158,15042.0
2017-06-06 14:05:00,152.94,152.99,152.64,152.64,6935.0,99.1899,99.2223,98.9953,98.9953,6935.0
2017-06-06 14:10:00,152.74,152.98,152.67,152.97,7866.0,99.0601,99.2158,99.0147,99.2093,7866.0
2017-06-06 14:15:00,152.94,153.13,152.93,153.04,5386.0,99.1899,99.3131,99.1834,99.2547,5386.0
2017-06-06 14:20:00,153.03,153.09,152.91,152.96,5734.0,99.2482,99.2871,99.1704,99.2028,5734.0
2017-06-06 14:25:00,152.95,153.09,152.85,153.09,11536.0,99.1963,99.2871,99.1315,99.2871,11536.0
2017-06-06 14:30:00,153.09,153.26,153.03,153.17,10545.0,99.2871,99.3974,99.2482,99.339,10545.0
2017-06-06 14:35:00,153.19,153.43,153.13,153.34,19654.0,99.352,99.5076,99.3131,99.4493,19654.0
2017-06-06 14:40:00,153.34,153.35,153.08,153.15,9540.0,99.4493,99.4558,99.2806,99.326,9540.0
2017-06-06 14:45:00,153.12,153.39,153.11,153.36,8480.0,99.3066,99.4817,99.3001,99.4622,8480.0
2017-06-06 14:50:00,153.33,153.4,153.26,153.4,5500.0,99.4428,99.4882,99.3974,99.4882,5500.0
2017-06-06 14:55:00,153.4,153.57,153.38,153.47,15150.0,99.4882,99.5984,99.4752,99.5336,15150.0
2017-06-06 15:00:00,153.51,153.55,153.4,153.49,14830.0,99.5595,99.5855,99.4882,99.5466,14830.0
2017-06-06 15:05:00,153.51,153.75,153.51,153.75,15566.0,99.5595,99.7152,99.5595,99.7152,15566.0
2017-06-06 15:10:00,153.73,153.97,153.73,153.97,29849.0,99.7022,99.8579,99.7022,99.8579,29849.0
2017-06-06 15:15:00,153.94,153.95,153.6,153.61,25278.0,99.8384,99.8449,99.6179,99.6244,25278.0
2017-06-06 15:20:00,153.59,153.65,153.47,153.56,16782.0,99.6114,99.6503,99.5336,99.592,16782.0
2017-06-06 15:25:00,153.55,153.59,153.42,153.42,15030.0,99.5855,99.6114,99.5012,99.5012,15030.0
2017-06-06 15:30:00,153.38,153.43,153.26,153.32,12696.0,99.4752,99.5076,99.3974,99.4363,12696.0
2017-06-06 15:35:00,153.33,153.44,153.3,153.39,34015.0,99.4428,99.5141,99.4233,99.4817,34015.0
2017-06-06 15:40:00,153.38,153.39,153.31,153.36,30287.0,99.4752,99.4817,99.4298,99.4622,30287.0
2017-06-06 15:45:00,153.33,153.38,153.18,153.21,40882.0,99.4428,99.4752,99.3455,99.365,40882.0
2017-06-06 15:50:00,153.22,153.22,152.9,152.91,35505.0,99.3714,99.3714,99.1639,99.1704,35505.0
2017-06-06 15:55:00,152.91,153.17,152.9,153.12,94215.0,99.1704,99.339,99.1639,99.3066,94215.0
2017-06-07 09:30:00,153.02,153.4,152.82,153.35,25503.0,99.2417,99.4882,99.112,99.4558,25503.0
2017-06-07 09:35:00,153.34,154.45,153.11,154.4,17216.0,99.4493,100.1692,99.3001,100.1367,17216.0
2017-06-07 09:40:00,154.45,154.54,153.56,153.56,13828.0,100.1692,100.2275,99.592,99.592,13828.0
2017-06-07 09:45:00,153.56,154.37,153.55,153.99,30302.0,99.592,100.1173,99.5855,99.8708,30302.0
2017-06-07 09:50:00,154.01,154.2,153.88,154.15,7563.0,99.8838,100.007,99.7995,99.9746,7563.0
2017-06-07 09:55:00,154.15,155.18,154.11,155.18,21224.0,99.9746,100.6426,99.9487,100.6426,21224.0
2017-06-07 10:00:00,155.19,155.36,154.8,154.9,17934.0,100.6491,100.7594,100.3962,100.461,17934.0
2017-06-07 10:05:00,154.76,154.92,154.38,154.61,17224.0,100.3702,100.474,100.1238,100.2729,17224.0
2017-06-07 10:10:00,154.62,155.12,154.6,155.12,8466.0,100.2794,100.6037,100.2665,100.6037,8466.0
2017-06-07 10:15:00,155.05,155.22,154.93,155.14,26914.0,100.5583,100.6686,100.4805,100.6167,26914.0
2017-06-07 10:20:00,155.14,155.79,155.05,155.55,28190.0,100.6167,101.0382,100.5583,100.8826,28190.0
2017-06-07 10:25:00,155.49,155.55,155.29,155.36,33115.0,100.8437,100.8826,100.714,100.7594,33115.0
2017-06-07 10:30:00,155.24,155.3,154.87,155.06,20148.0,100.6815,100.7204,100.4416,100.5648,20148.0
2017-06-07 10:35:00,155.02,155.17,154.93,154.93,24492.0,100.5388,100.6361,100.4805,100.4805,24492.0
2017-06-07 10:40:00,154.9,155.02,154.7,155.02,11647.0,100.461,100.5388,100.3313,100.5388,11647.0
2017-06-07 10:45:00,155.09,155.14,154.78,154.94,19600.0,100.5842,100.6167,100.3832,100.487,19600.0
2017-06-07 10:50:00,154.94,155.32,154.87,155.24,12526.0,100.487,100.7334,100.4416,100.6815,12526.0
2017-06-07 10:55:00,155.4,155.57,155.18,155.5,16650.0,100.7853,100.8955,100.6426,100.8501,16650.0
2017-06-07 11:00:00,155.45,155.69,155.32,155.69,8776.0,100.8177,100.9734,100.7334,100.9734,8776.0
2017-06-07 11:05:00,155.7,155.79,155.51,155.65,8740.0,100.9799,101.0382,100.8566,100.9474,8740.0
2017-06-07 11:10:00,155.64,155.92,155.6,155.74,14326.0,100.9409,101.1225,100.915,101.0058,14326.0
2017-06-07 11:15:00,155.78,155.83,155.36,155.54,16080.0,101.0317,101.0642,100.7594,100.8761,16080.0
2017-06-07 11:20:00,155.56,155.58,155.43,155.57,28668.0,100.8891,100.902,100.8048,100.8955,28668.0
2017-06-07 11:25:00,155.5,155.67,155.38,155.48,8764.0,100.8501,100.9604,100.7723,100.8372,8764.0
2017-06-07 11:30:00,155.49,155.67,155.45,155.55,6739.0,100.8437,100.9604,100.8177,100.8826,6739.0
2017-06-07 11:35:00,155.52,155.66,155.42,155.49,39529.0,100.8631,100.9539,100.7983,100.8437,39529.0
2017-06-07 11:40:00,155.47,155.51,155.24,155.3,18511.0,100.8307,100.8566,100.6815,100.7204,18511.0
2017-06-07 11:45:00,155.27,155.4,155.13,155.19,25974.0,100.701,100.7853,100.6102,100.6491,25974.0
2017-06-07 11:50:00,155.14,155.14,154.58,154.6,39323.0,100.6167,100.6167,100.2535,100.2665,39323.0
2017-06-07 11:55:00,154.6,154.78,154.57,154.62,21650.0,100.2665,100.3832,100.247,100.2794,21650.0
2017-06-07 12:00:00,154.65,154.92,154.65,154.71,19955.0,100.2989,100.474,100.2989,100.3378,19955.0
2017-06-07 12:05:00,154.68,154.82,154.56,154.81,15322.0,100.3183,100.4091,100.2405,100.4026,15322.0
2017-06-07 12:10:00,154.77,155.1,154.72,155.04,12003.0,100.3767,100.5907,100.3443,100.5518,12003.0
2017-06-07 12:15:00,155.1,155.33,155.1,155.31,7700.0,100.5907,100.7399,100.5907,100.7269,7700.0
2017-06-07 12:20:00,155.32,155.43,155.21,155.21,11260.0,100.7334,100.8048,100.6621,100.6621,11260.0
2017-06-07 12:25:00,155.2,155.27,155.13,155.13,10369.0,100.6556,100.701,100.6102,100.6102,10369.0
2017-06-07 12:30:00,155.15,155.16,155.02,155.03,4192.0,100.6232,100.6296,100.5388,100.5453,4192.0
2017-06-07 12:35:00,155.0,155.33,154.94,155.23,14611.0,100.5259,100.7399,100.487,100.675,14611.0
2017-06-07 12:40:00,155.25,155.25,155.04,155.17,4700.0,100.688,100.688,100.5518,100.6361,4700.0
2017-06-07 12:45:00,155.21,155.21,155.06,155.13,4390.0,100.6621,100.6621,100.5648,100.6102,4390.0
2017-06-07 12:50:00,155.18,155.27,155.05,155.14,3980.0,100.6426,100.701,100.5583,100.6167,3980.0
2017-06-07 12:55:00,155.16,155.32,155.11,155.32,7488.0,100.6296,100.7334,100.5972,100.7334,7488.0
2017-06-07 13:00:00,155.26,155.29,155.11,155.23,15204.0,100.6945,100.714,100.5972,100.675,15204.0
2017-06-07 13:05:00,155.22,155.38,155.18,155.38,6770.0,100.6686,100.7723,100.6426,100.7723,6770.0
2017-06-07 13:10:00,155.42,155.52,155.41,155.47,6372.0,100.7983,100.8631,100.7918,100.8307,6372.0
2017-06-07 13:15:00,155.45,155.66,155.44,155.5,5723.0,100.8177,100.9539,100.8112,100.8501,5723.0
2017-06-07 13:20:00,155.53,155.61,155.46,155.61,10648.0,100.8696,100.9215,100.8242,100.9215,10648.0
2017-06-07 13:25:00,155.62,155.66,155.51,155.52,6975.0,100.928,100.9539,100.8566,100.8631,6975.0
2017-06-07 13:30:00,155.5,155.58,155.42,155.54,4825.0,100.8501,100.902,100.7983,100.8761,4825.0
2017-06-07 13:35:00,155.56,155.62,155.52,155.57,4882.0,100.8891,100.928,100.8631,100.8955,4882.0
2017-06-07 13:40:00,155.6,155.84,155.59,155.81,3900.0,100.915,101.0707,100.9085,101.0512,3900.0
2017-06-07 13:45:00,155.82,155.89,155.77,155.89,6107.0,101.0577,101.1031,101.0253,101.1031,6107.0
2017-06-07 13:50:00,155.89,156.11,155.85,156.06,18456.0,101.1031,101.2458,101.0771,101.2133,18456.0
2017-06-07 13:55:00,156.06,156.12,155.97,155.97,7401.0,101.2133,101.2523,101.155,101.155,7401.0
2017-06-07 14:00:00,155.97,155.98,155.49,155.49,19537.0,101.155,101.1615,100.8437,100.8437,19537.0
2017-06-07 14:05:00,155.49,155.54,155.3,155.42,10538.0,100.8437,100.8761,100.7204,100.7983,10538.0
2017-06-07 14:10:00,155.44,155.59,155.44,155.56,15500.0,100.8112,100.9085,100.8112,100.8891,15500.0
2017-06-07 14:15:00,155.56,155.69,155.55,155.69,4271.0,100.8891,100.9734,100.8826,100.9734,4271.0
2017-06-07 14:20:00,155.71,155.72,155.56,155.56,4235.0,100.9863,100.9928,100.8891,100.8891,4235.0
2017-06-07 14:25:00,155.61,155.61,155.5,155.5,7896.0,100.9215,100.9215,100.8501,100.8501,7896.0
2017-06-07 14:30:00,155.55,155.88,155.55,155.82,10784.0,100.8826,101.0966,100.8826,101.0577,10784.0
2017-06-07 14:35:00,155.86,155.99,155.8,155.99,25607.0,101.0836,101.1679,101.0447,101.1679,25607.0
2017-06-07 14:40:00,155.92,156.03,155.91,155.92,20644.0,101.1225,101.1939,101.1161,101.1225,20644.0
2017-06-07 14:45:00,155.91,156.03,155.86,155.97,10806.0,101.1161,101.1939,101.0836,101.155,10806.0
2017-06-07 14:50:00,156.0,156.01,155.76,155.76,9256.0,101.1744,101.1809,101.0188,101.0188,9256.0
2017-06-07 14:55:00,155.75,155.88,155.71,155.83,12850.0,101.0123,101.0966,100.9863,101.0642,12850.0
2017-06-07 15:00:00,155.83,155.96,155.82,155.94,14198.0,101.0642,101.1485,101.0577,101.1355,14198.0
2017-06-07 15:05:00,155.92,155.98,155.84,155.92,26104.0,101.1225,101.1615,101.0707,101.1225,26104.0
2017-06-07 15:10:00,155.89,155.89,155.68,155.85,27389.0,101.1031,101.1031,100.9669,101.0771,27389.0
2017-06-07 15:15:00,155.85,155.85,155.72,155.72,20279.0,101.0771,101.0771,100.9928,100.9928,20279.0
2017-06-07 15:20:00,155.73,155.84,155.67,155.68,11115.0,100.9993,101.0707,100.9604,100.9669,11115.0
2017-06-07 15:25:00,155.65,155.7,155.41,155.46,11148.0,100.9474,100.9799,100.7918,100.8242,11148.0
2017-06-07 15:30:00,155.46,155.52,155.1,155.11,17700.0,100.8242,100.8631,100.5907,100.5972,17700.0
2017-06-07 15:35:00,155.12,155.3,155.05,155.06,18500.0,100.6037,100.7204,100.5583,100.5648,18500.0
2017-06-07 15:40:00,155.06,155.29,155.02,155.27,20595.0,100.5648,100.714,100.5388,100.701,20595.0
2017-06-07 15:45:00,155.27,155.32,155.12,155.31,21896.0,100.701,100.7334,100.6037,100.7269,21896.0
2017-06-07 15:50:00,155.3,155.3,155.0,155.04,32810.0,100.7204,100.7204,100.5259,100.5518,32810.0
2017-06-07 15:55:00,155.03,155.26,155.03,155.23,82625.0,100.5453,100.6945,100.5453,100.675,82625.0
2017-06-08 09:30:00,155.32,156.54,154.51,154.94,35792.0,100.7334,101.5246,100.2081,100.487,35792.0
2017-06-08 09:35:00,154.94,154.94,154.16,154.64,10146.0,100.487,100.487,99.9811,100.2924,10146.0
2017-06-08 09:40:00,154.62,155.03,154.46,154.89,10288.0,100.2794,100.5453,100.1757,100.4545,10288.0
2017-06-08 09:45:00,155.01,155.31,154.61,154.61,11712.0,100.5324,100.7269,100.2729,100.2729,11712.0
2017-06-08 09:50:00,154.68,154.88,154.5,154.87,24117.0,100.3183,100.448,100.2016,100.4416,24117.0
2017-06-08 09:55:00,154.83,154.96,154.79,154.8,6225.0,100.4156,100.4999,100.3897,100.3962,6225.0
2017-06-08 10:00:00,154.69,154.98,154.68,154.94,13316.0,100.3248,100.5129,100.3183,100.487,13316.0
2017-06-08 10:05:00,154.94,155.17,154.64,155.08,28083.0,100.487,100.6361,100.2924,100.5778,28083.0
2017-06-08 10:10:00,155.02,155.06,154.59,154.86,9373.0,100.5388,100.5648,100.26,100.4351,9373.0
2017-06-08 10:15:00,154.75,155.06,154.64,154.89,8574.0,100.3637,100.5648,100.2924,100.4545,8574.0
2017-06-08 10:20:00,154.78,154.85,154.51,154.53,10756.0,100.3832,100.4286,100.2081,100.2211,10756.0
2017-06-08 10:25:00,154.5,154.5,154.22,154.42,13680.0,100.2016,100.2016,100.02,100.1497,13680.0
2017-06-08 10:30:00,154.5,154.78,154.5,154.73,7947.0,100.2016,100.3832,100.2016,100.3508,7947.0
2017-06-08 10:35:00,154.74,154.76,154.4,154.57,9691.0,100.3572,100.3702,100.1367,100.247,9691.0
2017-06-08 10:40:00,154.63,154.72,154.17,154.42,15362.0,100.2859,100.3443,99.9876,100.1497,15362.0
2017-06-08 10:45:00,154.5,154.57,154.17,154.24,8584.0,100.2016,100.247,99.9876,100.033,8584.0
2017-06-08 10:50:00,154.28,154.34,154.02,154.08,7891.0,100.0589,100.0978,99.8903,99.9292,7891.0
2017-06-08 10:55:00,154.09,154.3,153.93,154.28,19324.0,99.9357,100.0719,99.8319,100.0589,19324.0
2017-06-08 11:00:00,154.35,154.38,154.27,154.38,9933.0,100.1043,100.1238,100.0524,100.1238,9933.0
2017-06-08 11:05:00,154.34,154.64,154.33,154.63,7718.0,100.0978,100.2924,100.0913,100.2859,7718.0
2017-06-08 11:10:00,154.7,154.88,154.56,154.56,5263.0,100.3313,100.448,100.2405,100.2405,5263.0
2017-06-08 11:15:00,154.49,154.49,154.05,154.06,15950.0,100.1951,100.1951,99.9097,99.9162,15950.0
2017-06-08 11:20:00,154.07,154.18,153.94,153.97,13130.0,99.9227,99.9941,99.8384,99.8579,13130.0
2017-06-08 11:25:00,154.0,154.34,153.96,154.34,33558.0,99.8773,100.0978,99.8514,100.0978,33558.0
2017-06-08 11:30:00,154.33,154.44,154.26,154.32,11745.0,100.0913,100.1627,100.0459,100.0849,11745.0
2017-06-08 11:35:00,154.29,154.44,154.19,154.43,6556.0,100.0654,100.1627,100.0005,100.1562,6556.0
2017-06-08 11:40:00,154.49,154.56,154.41,154.46,6886.0,100.1951,100.2405,100.1432,100.1757,6886.0
2017-06-08 11:45:00,154.52,154.56,154.45,154.45,6708.0,100.2146,100.2405,100.1692,100.1692,6708.0
2017-06-08 11:50:00,154.44,154.44,154.03,154.09,15105.0,100.1627,100.1627,99.8968,99.9357,15105.0
2017-06-08 11:55:00,154.16,154.36,154.13,154.36,8653.0,99.9811,100.1108,99.9616,100.1108,8653.0
2017-06-08 12:00:00,154.36,154.46,154.28,154.37,4590.0,100.1108,100.1757,100.0589,100.1173,4590.0
2017-06-08 12:05:00,154.39,154.47,154.25,154.33,6791.0,100.1303,100.1821,100.0395,100.0913,6791.0
2017-06-08 12:10:00,154.36,154.45,154.34,154.38,7731.0,100.1108,100.1692,100.0978,100.1238,7731.0
2017-06-08 12:15:00,154.34,154.65,154.33,154.6,11835.0,100.0978,100.2989,100.0913,100.2665,11835.0
2017-06-08 12:20:00,154.65,154.75,154.59,154.75,4200.0,100.2989,100.3637,100.26,100.3637,4200.0
2017-06-08 12:25:00,154.75,154.88,154.68,154.74,8057.0,100.3637,100.448,100.3183,100.3572,8057.0
2017-06-08 12:30:00,154.7,154.94,154.65,154.89,10350.0,100.3313,100.487,100.2989,100.4545,10350.0
2017-06-08 12:35:00,154.84,154.92,154.54,154.67,7850.0,100.4221,100.474,100.2275,100.3118,7850.0
2017-06-08 12:40:00,154.66,154.72,154.6,154.64,5121.0,100.3054,100.3443,100.2665,100.2924,5121.0
2017-06-08 12:45:00,154.63,154.73,154.5,154.73,12340.0,100.2859,100.3508,100.2016,100.3508,12340.0
2017-06-08 12:50:00,154.69,154.74,154.6,154.7,9900.0,100.3248,100.3572,100.2665,100.3313,9900.0
2017-06-08 12:55:00,154.71,154.71,154.4,154.62,6602.0,100.3378,100.3378,100.1367,100.2794,6602.0
2017-06-08 13:00:00,154.59,154.62,154.44,154.61,6222.0,100.26,100.2794,100.1627,100.2729,6222.0
2017-06-08 13:05:00,154.62,154.62,154.35,154.4,7689.0,100.2794,100.2794,100.1043,100.1367,7689.0
2017-06-08 13:10:00,154.41,154.43,154.21,154.29,8819.0,100.1432,100.1562,100.0135,100.0654,8819.0
2017-06-08 13:15:00,154.29,154.29,154.1,154.17,11545.0,100.0654,100.0654,99.9422,99.9876,11545.0
2017-06-08 13:20:00,154.12,154.12,153.84,153.91,5496.0,99.9551,99.9551,99.7735,99.8189,5496.0
2017-06-08 13:25:00,153.86,154.0,153.8,153.92,9311.0,99.7865,99.8773,99.7476,99.8254,9311.0
2017-06-08 13:30:00,153.86,154.12,153.86,153.91,8557.0,99.7865,99.9551,99.7865,99.8189,8557.0
2017-06-08 13:35:00,153.88,154.18,153.88,154.12,8001.0,99.7995,99.9941,99.7995,99.9551,8001.0
2017-06-08 13:40:00,154.05,154.32,154.04,154.31,8600.0,99.9097,100.0849,99.9033,100.0784,8600.0
2017-06-08 13:45:00,154.35,154.44,154.24,154.24,5720.0,100.1043,100.1627,100.033,100.033,5720.0
2017-06-08 13:50:00,154.27,154.3,154.16,154.16,5921.0,100.0524,100.0719,99.9811,99.9811,5921.0
2017-06-08 13:55:00,154.14,154.18,154.06,154.07,11572.0,99.9681,99.9941,99.9162,99.9227,11572.0
2017-06-08 14:00:00,154.02,154.05,153.92,153.92,8345.0,99.8903,99.9097,99.8254,99.8254,8345.0
2017-06-08 14:05:00,153.99,154.06,153.92,154.04,13318.0,99.8708,99.9162,99.8254,99.9033,13318.0
2017-06-08 14:10:00,154.05,154.07,153.91,153.91,12155.0,99.9097,99.9227,99.8189,99.8189,12155.0
2017-06-08 14:15:00,153.91,154.06,153.91,154.06,19853.0,99.8189,99.9162,99.8189,99.9162,19853.0
2017-06-08 14:20:00,154.04,154.11,153.95,153.99,10439.0,99.9033,99.9487,99.8449,99.8708,10439.0
2017-06-08 14:25:00,153.95,153.99,153.81,153.82,10189.0,99.8449,99.8708,99.7541,99.7606,10189.0
2017-06-08 14:30:00,153.81,154.4,153.7,154.39,63145.0,99.7541,100.1367,99.6828,100.1303,63145.0
2017-06-08 14:35:00,154.31,154.63,154.27,154.43,19396.0,100.0784,100.2859,100.0524,100.1562,19396.0
2017-06-08 14:40:00,154.47,154.92,154.47,154.84,15550.0,100.1821,100.474,100.1821,100.4221,15550.0
2017-06-08 14:45:00,154.84,154.84,154.66,154.84,16355.0,100.4221,100.4221,100.3054,100.4221,16355.0
2017-06-08 14:50:00,154.81,154.85,154.51,154.59,14831.0,100.4026,100.4286,100.2081,100.26,14831.0
2017-06-08 14:55:00,154.6,154.65,154.4,154.53,11842.0,100.2665,100.2989,100.1367,100.2211,11842.0
2017-06-08 15:00:00,154.51,154.76,154.5,154.76,20906.0,100.2081,100.3702,100.2016,100.3702,20906.0
2017-06-08 15:05:00,154.8,154.98,154.71,154.74,39006.0,100.3962,100.5129,100.3378,100.3572,39006.0
2017-06-08 15:10:00,154.73,154.73,154.54,154.57,16452.0,100.3508,100.3508,100.2275,100.247,16452.0
2017-06-08 15:15:00,154.6,154.87,154.58,154.86,14291.0,100.2665,100.4416,100.2535,100.4351,14291.0
2017-06-08 15:20:00,154.88,155.03,154.84,155.01,26001.0,100.448,100.5453,100.4221,100.5324,26001.0
2017-06-08 15:25:00,155.01,155.04,154.87,154.88,32607.0,100.5324,100.5518,100.4416,100.448,32607.0
2017-06-08 15:30:00,154.87,154.88,154.66,154.71,20151.0,100.4416,100.448,100.3054,100.3378,20151.0
2017-06-08 15:35:00,154.74,154.85,154.5,154.54,26066.0,100.3572,100.4286,100.2016,100.2275,26066.0
2017-06-08 15:40:00,154.55,154.62,154.37,154.38,28568.0,100.234,100.2794,100.1173,100.1238,28568.0
2017-06-08 15:45:00,154.39,154.64,154.39,154.64,41060.0,100.1303,100.2924,100.1303,100.2924,41060.0
2017-06-08 15:50:00,154.63,154.68,154.32,154.33,58679.0,100.2859,100.3183,100.0849,100.0913,58679.0
2017-06-08 15:55:00,154.33,154.68,154.33,154.53,81930.0,100.0913,100.3183,100.0913,100.2211,81930.0
2017-06-09 09:30:00,154.5,154.5,153.06,153.25,46707.0,100.2016,100.2016,99.2677,99.3909,46707.0
2017-06-09 09:35:00,153.43,153.82,152.8,153.5,45859.0,99.5076,99.7606,99.0991,99.553,45859.0
2017-06-09 09:40:00,153.56,153.89,153.32,153.72,17421.0,99.592,99.806,99.4363,99.6957,17421.0
2017-06-09 09:45:00,153.78,153.79,153.31,153.46,11237.0,99.7346,99.7411,99.4298,99.5271,11237.0
2017-06-09 09:50:00,153.5,153.71,153.31,153.31,11550.0,99.553,99.6892,99.4298,99.4298,11550.0
2017-06-09 09:55:00,153.43,153.48,153.25,153.4,16418.0,99.5076,99.5401,99.3909,99.4882,16418.0
2017-06-09 10:00:00,153.4,153.69,153.39,153.67,9779.0,99.4882,99.6763,99.4817,99.6633,9779.0
2017-06-09 10:05:00,153.68,153.68,153.5,153.5,7194.0,99.6698,99.6698,99.553,99.553,7194.0
2017-06-09 10:10:00,153.45,153.47,153.06,153.06,14636.0,99.5206,99.5336,99.2677,99.2677,14636.0
2017-06-09 10:15:00,153.07,153.18,152.89,153.18,11526.0,99.2742,99.3455,99.1574,99.3455,11526.0
2017-06-09 10:20:00,153.13,153.15,152.81,152.89,8819.0,99.3131,99.326,99.1055,99.1574,8819.0
2017-06-09 10:25:00,152.88,153.11,152.85,152.94,8502.0,99.1509,99.3001,99.1315,99.1899,8502.0
2017-06-09 10:30:00,152.91,152.91,152.6,152.61,7219.0,99.1704,99.1704,98.9693,98.9758,7219.0
2017-06-09 10:35:00,152.61,152.88,152.54,152.76,10832.0,98.9758,99.1509,98.9304,99.0731,10832.0
2017-06-09 10:40:00,152.77,152.89,152.71,152.77,9855.0,99.0796,99.1574,99.0407,99.0796,9855.0
2017-06-09 10:45:00,152.84,152.91,152.77,152.88,4813.0,99.125,99.1704,99.0796,99.1509,4813.0
2017-06-09 10:50:00,152.82,152.9,152.67,152.88,19379.0,99.112,99.1639,99.0147,99.1509,19379.0
2017-06-09 10:55:00,152.89,153.13,152.89,153.07,9824.0,99.1574,99.3131,99.1574,99.2742,9824.0
2017-06-09 11:00:00,153.02,153.15,152.78,153.15,16353.0,99.2417,99.326,99.0861,99.326,16353.0
2017-06-09 11:05:00,153.14,153.4,153.13,153.4,10579.0,99.3196,99.4882,99.3131,99.4882,10579.0
2017-06-09 11:10:00,153.41,153.62,153.31,153.52,9532.0,99.4947,99.6309,99.4298,99.566,9532.0
2017-06-09 11:15:00,153.57,153.95,153.57,153.86,11992.0,99.5984,99.8449,99.5984,99.7865,11992.0
2017-06-09 11:20:00,153.94,154.2,153.94,154.17,5801.0,99.8384,100.007,99.8384,99.9876,5801.0
2017-06-09 11:25:00,154.17,154.32,154.0,154.31,4802.0,99.9876,100.0849,99.8773,100.0784,4802.0
2017-06-09 11:30:00,154.34,154.71,154.33,154.64,7676.0,100.0978,100.3378,100.0913,100.2924,7676.0
2017-06-09 11:35:00,154.61,155.0,154.61,155.0,18400.0,100.2729,100.5259,100.2729,100.5259,18400.0
2017-06-09 11:40:00,154.94,155.0,154.82,154.86,7811.0,100.487,100.5259,100.4091,100.4351,7811.0
2017-06-09 11:45:00,154.86,154.89,154.58,154.58,6520.0,100.4351,100.4545,100.2535,100.2535,6520.0
2017-06-09 11:50:00,154.68,154.7,154.5,154.5,2701.0,100.3183,100.3313,100.2016,100.2016,2701.0
2017-06-09 11:55:00,154.47,154.58,154.43,154.43,4364.0,100.1821,100.2535,100.1562,100.1562,4364.0
2017-06-09 12:00:00,154.47,154.47,154.32,154.45,15535.0,100.1821,100.1821,100.0849,100.1692,15535.0
2017-06-09 12:05:00,154.48,154.55,154.42,154.55,2748.0,100.1886,100.234,100.1497,100.234,2748.0
2017-06-09 12:10:00,154.55,154.75,154.55,154.73,7030.0,100.234,100.3637,100.234,100.3508,7030.0
2017-06-09 12:15:00,154.76,154.94,154.73,154.8,27173.0,100.3702,100.487,100.3508,100.3962,27173.0
2017-06-09 12:20:00,154.8,154.87,154.75,154.77,7075.0,100.3962,100.4416,100.3637,100.3767,7075.0
2017-06-09 12:25:00,154.82,154.83,154.7,154.7,3590.0,100.4091,100.4156,100.3313,100.3313,3590.0
2017-06-09 12:30:00,154.66,154.78,154.66,154.68,2615.0,100.3054,100.3832,100.3054,100.3183,2615.0
2017-06-09 12:35:00,154.57,154.66,154.44,154.65,5952.0,100.247,100.3054,100.1627,100.2989,5952.0
2017-06-09 12:40:00,154.56,154.88,154.55,154.86,4744.0,100.2405,100.448,100.234,100.4351,4744.0
2017-06-09 12:45:00,154.89,155.08,154.86,155.01,7102.0,100.4545,100.5778,100.4351,100.5324,7102.0
2017-06-09 12:50:00,155.03,155.09,155.01,155.04,7331.0,100.5453,100.5842,100.5324,100.5518,7331.0
2017-06-09 12:55:00,155.09,155.19,155.04,155.14,8575.0,100.5842,100.6491,100.5518,100.6167,8575.0
2017-06-09 13:00:00,155.11,155.14,155.01,155.02,3409.0,100.5972,100.6167,100.5324,100.5388,3409.0
2017-06-09 13:05:00,155.0,155.11,154.96,155.08,3702.0,100.5259,100.5972,100.4999,100.5778,3702.0
2017-06-09 13:10:00,155.08,155.42,155.04,155.41,4753.0,100.5778,100.7983,100.5518,100.7918,4753.0
2017-06-09 13:15:00,155.36,155.66,155.34,155.57,3306.0,100.7594,100.9539,100.7464,100.8955,3306.0
2017-06-09 13:20:00,155.59,155.59,155.32,155.4,5305.0,100.9085,100.9085,100.7334,100.7853,5305.0
2017-06-09 13:25:00,155.4,155.41,155.11,155.12,2404.0,100.7853,100.7918,100.5972,100.6037,2404.0
2017-06-09 13:30:00,155.13,155.15,154.94,155.15,5956.0,100.6102,100.6232,100.487,100.6232,5956.0
2017-06-09 13:35:00,155.16,155.31,155.1,155.31,5120.0,100.6296,100.7269,100.5907,100.7269,5120.0
2017-06-09 13:40:00,155.38,155.41,155.17,155.19,4324.0,100.7723,100.7918,100.6361,100.6491,4324.0
2017-06-09 13:45:00,155.18,155.29,155.16,155.18,4702.0,100.6426,100.714,100.6296,100.6426,4702.0
2017-06-09 13:50:00,155.19,155.35,155.08,155.31,5609.0,100.6491,100.7529,100.5778,100.7269,5609.0
2017-06-09 13:55:00,155.38,155.46,155.23,155.46,4629.0,100.7723,100.8242,100.675,100.8242,4629.0
2017-06-09 14:00:00,155.46,155.76,155.45,155.7,5867.0,100.8242,101.0188,100.8177,100.9799,5867.0
2017-06-09 14:05:00,155.73,155.81,155.66,155.68,8173.0,100.9993,101.0512,100.9539,100.9669,8173.0
2017-06-09 14:10:00,155.69,155.89,155.69,155.85,4165.0,100.9734,101.1031,100.9734,101.0771,4165.0
2017-06-09 14:15:00,155.8,156.37,155.8,156.24,20277.0,101.0447,101.4144,101.0447,101.3301,20277.0
2017-06-09 14:20:00,156.22,156.39,156.2,156.35,21779.0,101.3171,101.4274,101.3041,101.4014,21779.0
2017-06-09 14:25:00,156.27,156.27,156.1,156.13,3718.0,101.3495,101.3495,101.2393,101.2587,3718.0
2017-06-09 14:30:00,156.1,156.18,155.99,155.99,8221.0,101.2393,101.2912,101.1679,101.1679,8221.0
2017-06-09 14:35:00,156.02,156.19,156.01,156.13,5664.0,101.1874,101.2977,101.1809,101.2587,5664.0
2017-06-09 14:40:00,156.16,156.3,156.06,156.07,9883.0,101.2782,101.369,101.2133,101.2198,9883.0
2017-06-09 14:45:00,156.0,156.56,155.93,156.41,11552.0,101.1744,101.5376,101.129,101.4403,11552.0
2017-06-09 14:50:00,156.47,156.5,155.89,156.05,10179.0,101.4792,101.4987,101.1031,101.2069,10179.0
2017-06-09 14:55:00,156.03,156.12,155.82,156.01,8784.0,101.1939,101.2523,101.0577,101.1809,8784.0
2017-06-09 15:00:00,155.91,155.94,155.55,155.57,10017.0,101.1161,101.1355,100.8826,100.8955,10017.0
2017-06-09 15:05:00,155.62,155.71,155.44,155.69,9548.0,100.928,100.9863,100.8112,100.9734,9548.0
2017-06-09 15:10:00,155.65,155.65,155.28,155.29,6983.0,100.9474,100.9474,100.7075,100.714,6983.0
2017-06-09 15:15:00,155.28,155.32,154.99,155.12,11748.0,100.7075,100.7334,100.5194,100.6037,11748.0
2017-06-09 15:20:00,155.09,155.09,154.94,155.06,10833.0,100.5842,100.5842,100.487,100.5648,10833.0
2017-06-09 15:25:00,155.04,155.32,155.04,155.26,8254.0,100.5518,100.7334,100.5518,100.6945,8254.0
2017-06-09 15:30:00,155.31,155.31,155.06,155.13,8800.0,100.7269,100.7269,100.5648,100.6102,8800.0
2017-06-09 15:35:00,155.15,155.2,155.06,155.2,12167.0,100.6232,100.6556,100.5648,100.6556,12167.0
2017-06-09 15:40:00,155.26,155.28,155.12,155.24,17958.0,100.6945,100.7075,100.6037,100.6815,17958.0
2017-06-09 15:45:00,155.22,155.49,155.22,155.28,15628.0,100.6686,100.8437,100.6686,100.7075,15628.0
2017-06-09 15:50:00,155.32,155.53,155.31,155.39,23984.0,100.7334,100.8696,100.7269,100.7788,23984.0
2017-06-09 15:55:00,155.41,155.69,155.36,155.57,70028.0,100.7918,100.9734,100.7594,100.8955,70028.0
2017-06-12 09:30:00,155.54,157.38,155.4,157.0,44208.0,100.8761,102.0694,100.7853,101.823,44208.0
2017-06-12 09:35:00,157.13,157.91,156.52,157.91,25153.0,101.9073,102.4132,101.5117,102.4132,25153.0
2017-06-12 09:40:00,157.99,158.8,157.11,158.48,75333.0,102.465,102.9904,101.8943,102.7828,75333.0
2017-06-12 09:45:00,158.21,159.21,158.02,158.77,36511.0,102.6077,103.2563,102.4845,102.9709,36511.0
2017-06-12 09:50:00,158.57,158.74,157.9,158.15,61457.0,102.8412,102.9515,102.4067,102.5688,61457.0
2017-06-12 09:55:00,158.11,158.28,157.26,158.23,30308.0,102.5429,102.6531,101.9916,102.6207,30308.0
2017-06-12 10:00:00,157.98,158.12,156.93,157.19,28893.0,102.4586,102.5494,101.7776,101.9462,28893.0
2017-06-12 10:05:00,157.21,158.38,157.21,158.36,23994.0,101.9592,102.718,101.9592,102.705,23994.0
2017-06-12 10:10:00,158.37,158.62,157.97,158.62,33916.0,102.7115,102.8736,102.4521,102.8736,33916.0
2017-06-12 10:15:00,158.56,158.56,157.78,158.09,19751.0,102.8347,102.8347,102.3289,102.5299,19751.0
2017-06-12 10:20:00,157.99,158.31,157.82,157.91,20822.0,102.465,102.6726,102.3548,102.4132,20822.0
2017-06-12 10:25:00,157.93,159.16,157.93,159.01,18047.0,102.4261,103.2239,102.4261,103.1266,18047.0
2017-06-12 10:30:00,159.12,159.39,158.78,159.05,33053.0,103.1979,103.373,102.9774,103.1525,33053.0
2017-06-12 10:35:00,159.05,159.37,159.01,159.25,28482.0,103.1525,103.3601,103.1266,103.2822,28482.0
2017-06-12 10:40:00,159.25,159.5,159.2,159.5,16012.0,103.2822,103.4444,103.2498,103.4444,16012.0
2017-06-12 10:45:00,159.45,159.67,159.19,159.25,39487.0,103.4119,103.5546,103.2433,103.2822,39487.0
2017-06-12 10:50:00,159.25,159.7,159.22,159.69,19550.0,103.2822,103.5741,103.2628,103.5676,19550.0
2017-06-12 10:55:00,159.69,159.72,159.38,159.56,38793.0,103.5676,103.587,103.3665,103.4833,38793.0
2017-06-12 11:00:00,159.59,159.7,159.4,159.57,16625.0,103.5027,103.5741,103.3795,103.4898,16625.0
2017-06-12 11:05:00,159.52,159.68,159.22,159.49,30512.0,103.4573,103.5611,103.2628,103.4379,30512.0
2017-06-12 11:10:00,159.42,159.47,158.45,158.49,38660.0,103.3925,103.4249,102.7634,102.7893,38660.0
2017-06-12 11:15:00,158.42,158.43,157.89,157.99,35085.0,102.7439,102.7504,102.4002,102.465,35085.0
2017-06-12 11:20:00,157.9,158.64,157.87,158.64,22860.0,102.4067,102.8866,102.3872,102.8866,22860.0
2017-06-12 11:25:00,158.66,159.14,158.58,159.03,29344.0,102.8996,103.2109,102.8477,103.1395,29344.0
2017-06-12 11:30:00,159.13,159.18,158.65,158.88,17468.0,103.2044,103.2368,102.8931,103.0423,17468.0
2017-06-12 11:35:00,158.95,159.05,158.71,158.89,16962.0,103.0877,103.1525,102.932,103.0487,16962.0
2017-06-12 11:40:00,158.9,159.49,158.79,159.27,13621.0,103.0552,103.4379,102.9839,103.2952,13621.0
2017-06-12 11:45:00,159.32,159.85,159.32,159.67,12468.0,103.3276,103.6714,103.3276,103.5546,12468.0
2017-06-12 11:50:00,159.62,159.81,159.59,159.81,14503.0,103.5222,103.6454,103.5027,103.6454,14503.0
2017-06-12 11:55:00,159.86,159.98,159.61,159.65,18875.0,103.6778,103.7557,103.5157,103.5416,18875.0
2017-06-12 12:00:00,159.6,159.79,159.44,159.52,11155.0,103.5092,103.6324,103.4055,103.4573,11155.0
2017-06-12 12:05:00,159.53,159.74,159.46,159.62,13374.0,103.4638,103.6,103.4184,103.5222,13374.0
2017-06-12 12:10:00,159.68,159.68,159.11,159.11,12267.0,103.5611,103.5611,103.1914,103.1914,12267.0
2017-06-12 12:15:00,159.11,159.48,159.11,159.38,15997.0,103.1914,103.4314,103.1914,103.3665,15997.0
2017-06-12 12:20:00,159.42,159.96,159.4,159.89,14619.0,103.3925,103.7427,103.3795,103.6973,14619.0
2017-06-12 12:25:00,159.85,160.4,159.77,160.17,35971.0,103.6714,104.0281,103.6195,103.8789,35971.0
2017-06-12 12:30:00,160.09,160.09,159.56,159.83,22015.0,103.827,103.827,103.4833,103.6584,22015.0
2017-06-12 12:35:00,159.84,159.95,159.64,159.73,22849.0,103.6649,103.7362,103.5352,103.5935,22849.0
2017-06-12 12:40:00,159.68,159.75,159.19,159.23,15087.0,103.5611,103.6065,103.2433,103.2693,15087.0
2017-06-12 12:45:00,159.31,159.45,159.22,159.41,16659.0,103.3211,103.4119,103.2628,103.386,16659.0
2017-06-12 12:50:00,159.42,159.48,159.26,159.47,7535.0,103.3925,103.4314,103.2887,103.4249,7535.0
2017-06-12 12:55:00,159.51,159.83,159.42,159.55,11893.0,103.4509,103.6584,103.3925,103.4768,11893.0
2017-06-12 13:00:00,159.5,159.64,159.37,159.64,9412.0,103.4444,103.5352,103.3601,103.5352,9412.0
2017-06-12 13:05:00,159.67,159.96,159.52,159.74,18423.0,103.5546,103.7427,103.4573,103.6,18423.0
2017-06-12 13:10:00,159.69,159.69,159.44,159.44,15678.0,103.5676,103.5676,103.4055,103.4055,15678.0
2017-06-12 13:15:00,159.42,159.6,159.32,159.44,14711.0,103.3925,103.5092,103.3276,103.4055,14711.0
2017-06-12 13:20:00,159.41,159.62,159.4,159.56,13828.0,103.386,103.5222,103.3795,103.4833,13828.0
2017-06-12 13:25:00,159.54,159.85,159.51,159.65,15932.0,103.4703,103.6714,103.4509,103.5416,15932.0
2017-06-12 13:30:00,159.67,159.7,159.51,159.62,9843.0,103.5546,103.5741,103.4509,103.5222,9843.0
2017-06-12 13:35:00,159.65,159.71,159.59,159.64,6552.0,103.5416,103.5806,103.5027,103.5352,6552.0
2017-06-12 13:40:00,159.65,159.9,159.63,159.85,7679.0,103.5416,103.7038,103.5287,103.6714,7679.0
2017-06-12 13:45:00,159.82,159.91,159.74,159.91,10244.0,103.6519,103.7103,103.6,103.7103,10244.0
2017-06-12 13:50:00,159.94,159.98,159.83,159.88,13000.0,103.7297,103.7557,103.6584,103.6908,13000.0
2017-06-12 13:55:00,159.86,159.99,159.8,159.98,8166.0,103.6778,103.7622,103.6389,103.7557,8166.0
2017-06-12 14:00:00,159.95,160.25,159.95,160.22,13193.0,103.7362,103.9308,103.7362,103.9113,13193.0
2017-06-12 14:05:00,160.24,160.35,160.16,160.34,33902.0,103.9243,103.9956,103.8724,103.9892,33902.0
2017-06-12 14:10:00,160.32,160.42,160.15,160.27,16652.0,103.9762,104.041,103.8659,103.9438,16652.0
2017-06-12 14:15:00,160.24,160.87,160.24,160.84,35236.0,103.9243,104.3329,103.9243,104.3134,35236.0
2017-06-12 14:20:00,160.84,160.84,160.17,160.17,27986.0,104.3134,104.3134,103.8789,103.8789,27986.0
2017-06-12 14:25:00,160.13,160.22,159.72,159.82,21836.0,103.853,103.9113,103.587,103.6519,21836.0
2017-06-12 14:30:00,159.78,159.89,159.65,159.84,18141.0,103.626,103.6973,103.5416,103.6649,18141.0
2017-06-12 14:35:00,159.89,160.17,159.89,160.13,9237.0,103.6973,103.8789,103.6973,103.853,9237.0
2017-06-12 14:40:00,160.23,160.31,159.74,159.87,21799.0,103.9178,103.9697,103.6,103.6843,21799.0
2017-06-12 14:45:00,159.9,159.94,159.74,159.76,8382.0,103.7038,103.7297,103.6,103.613,8382.0
2017-06-12 14:50:00,159.78,159.93,159.49,159.49,16336.0,103.626,103.7232,103.4379,103.4379,16336.0
2017-06-12 14:55:00,159.49,159.52,159.38,159.46,19573.0,103.4379,103.4573,103.3665,103.4184,19573.0
2017-06-12 15:00:00,159.51,159.55,159.24,159.27,10475.0,103.4509,103.4768,103.2757,103.2952,10475.0
2017-06-12 15:05:00,159.29,159.56,159.2,159.56,11989.0,103.3082,103.4833,103.2498,103.4833,11989.0
2017-06-12 15:10:00,159.56,159.72,159.47,159.67,13485.0,103.4833,103.587,103.4249,103.5546,13485.0
2017-06-12 15:15:00,159.71,159.83,159.44,159.51,7966.0,103.5806,103.6584,103.4055,103.4509,7966.0
2017-06-12 15:20:00,159.53,159.63,159.44,159.63,15096.0,103.4638,103.5287,103.4055,103.5287,15096.0
2017-06-12 15:25:00,159.64,159.65,159.45,159.57,16243.0,103.5352,103.5416,103.4119,103.4898,16243.0
2017-06-12 15:30:00,159.55,159.75,159.54,159.75,24165.0,103.4768,103.6065,103.4703,103.6065,24165.0
2017-06-12 15:35:00,159.74,159.89,159.71,159.83,29443.0,103.6,103.6973,103.5806,103.6584,29443.0
2017-06-12 15:40:00,159.82,159.82,159.56,159.71,52784.0,103.6519,103.6519,103.4833,103.5806,52784.0
2017-06-12 15:45:00,159.69,159.83,159.51,159.51,72305.0,103.5676,103.6584,103.4509,103.4509,72305.0
2017-06-12 15:50:00,159.53,159.57,159.36,159.42,65888.0,103.4638,103.4898,103.3536,103.3925,65888.0
2017-06-12 15:55:00,159.42,159.78,159.35,159.75,70370.0,103.3925,103.626,103.3471,103.6065,70370.0
2017-06-13 09:30:00,159.31,159.31,157.82,157.94,37351.0,103.3211,103.3211,102.3548,102.4326,37351.0
2017-06-13 09:35:00,158.05,158.6,157.43,157.59,18325.0,102.504,102.8607,102.1019,102.2056,18325.0
2017-06-13 09:40:00,157.54,158.33,157.54,157.95,11465.0,102.1732,102.6856,102.1732,102.4391,11465.0
2017-06-13 09:45:00,157.94,158.01,157.37,157.46,16817.0,102.4326,102.478,102.0629,102.1213,16817.0
2017-06-13 09:50:00,157.45,157.48,157.09,157.29,14768.0,102.1148,102.1343,101.8813,102.0111,14768.0
2017-06-13 09:55:00,157.26,157.72,157.15,157.39,19609.0,101.9916,102.2899,101.9203,102.0759,19609.0
2017-06-13 10:00:00,157.45,158.09,157.43,157.9,20497.0,102.1148,102.5299,102.1019,102.4067,20497.0
2017-06-13 10:05:00,157.9,158.14,157.88,158.12,9139.0,102.4067,102.5623,102.3937,102.5494,9139.0
2017-06-13 10:10:00,158.14,158.95,158.09,158.84,24481.0,102.5623,103.0877,102.5299,103.0163,24481.0
2017-06-13 10:15:00,158.84,159.41,158.84,159.37,25075.0,103.0163,103.386,103.0163,103.3601,25075.0
2017-06-13 10:20:00,159.38,159.97,159.38,159.96,17030.0,103.3665,103.7492,103.3665,103.7427,17030.0
2017-06-13 10:25:00,159.94,160.17,159.8,160.09,23997.0,103.7297,103.8789,103.6389,103.827,23997.0
2017-06-13 10:30:00,160.09,160.14,159.23,159.23,23328.0,103.827,103.8594,103.2693,103.2693,23328.0
2017-06-13 10:35:00,159.23,159.67,159.23,159.66,11606.0,103.2693,103.5546,103.2693,103.5481,11606.0
2017-06-13 10:40:00,159.68,159.79,159.52,159.65,20516.0,103.5611,103.6324,103.4573,103.5416,20516.0
2017-06-13 10:45:00,159.62,160.17,159.5,159.91,16501.0,103.5222,103.8789,103.4444,103.7103,16501.0
2017-06-13 10:50:00,159.9,160.66,159.89,160.54,36084.0,103.7038,104.1967,103.6973,104.1189,36084.0
2017-06-13 10:55:00,160.59,160.82,159.98,159.98,53345.0,104.1513,104.3005,103.7557,103.7557,53345.0
2017-06-13 11:00:00,159.99,159.99,159.26,159.31,38168.0,103.7622,103.7622,103.2887,103.3211,38168.0
2017-06-13 11:05:00,159.37,159.38,159.0,159.25,14333.0,103.3601,103.3665,103.1201,103.2822,14333.0
2017-06-13 11:10:00,159.28,159.62,159.27,159.53,13026.0,103.3017,103.5222,103.2952,103.4638,13026.0
2017-06-13 11:15:00,159.56,159.72,159.32,159.32,12668.0,103.4833,103.587,103.3276,103.3276,12668.0
2017-06-13 11:20:00,159.3,159.66,159.29,159.4,10500.0,103.3147,103.5481,103.3082,103.3795,10500.0
2017-06-13 11:25:00,159.39,159.4,159.1,159.4,11642.0,103.373,103.3795,103.1849,103.3795,11642.0
2017-06-13 11:30:00,159.29,159.44,159.08,159.41,10315.0,103.3082,103.4055,103.172,103.386,10315.0
2017-06-13 11:35:00,159.38,159.77,159.26,159.71,18096.0,103.3665,103.6195,103.2887,103.5806,18096.0
2017-06-13 11:40:00,159.63,159.85,159.3,159.3,11686.0,103.5287,103.6714,103.3147,103.3147,11686.0
2017-06-13 11:45:00,159.34,159.46,159.1,159.19,12044.0,103.3406,103.4184,103.1849,103.2433,12044.0
2017-06-13 11:50:00,159.14,159.33,159.04,159.11,7560.0,103.2109,103.3341,103.146,103.1914,7560.0
2017-06-13 11:55:00,159.17,159.25,158.69,158.88,24963.0,103.2303,103.2822,102.919,103.0423,24963.0
2017-06-13 12:00:00,158.88,158.98,158.69,158.69,10656.0,103.0423,103.1071,102.919,102.919,10656.0
2017-06-13 12:05:00,158.76,158.8,158.53,158.72,11492.0,102.9644,102.9904,102.8153,102.9385,11492.0
2017-06-13 12:10:00,158.7,158.7,158.53,158.62,14977.0,102.9255,102.9255,102.8153,102.8736,14977.0
2017-06-13 12:15:00,158.62,158.73,158.53,158.67,9328.0,102.8736,102.945,102.8153,102.9061,9328.0
2017-06-13 12:20:00,158.66,158.73,158.56,158.69,11100.0,102.8996,102.945,102.8347,102.919,11100.0
2017-06-13 12:25:00,158.69,158.8,158.58,158.71,21235.0,102.919,102.9904,102.8477,102.932,21235.0
2017-06-13 12:30:00,158.73,158.9,158.67,158.9,27048.0,102.945,103.0552,102.9061,103.0552,27048.0
2017-06-13 12:35:00,158.9,158.94,158.82,158.86,18914.0,103.0552,103.0812,103.0033,103.0293,18914.0
2017-06-13 12:40:00,158.84,158.84,158.45,158.45,17528.0,103.0163,103.0163,102.7634,102.7634,17528.0
2017-06-13 12:45:00,158.53,158.53,158.12,158.2,17915.0,102.8153,102.8153,102.5494,102.6012,17915.0
2017-06-13 12:50:00,158.23,158.26,158.1,158.11,16253.0,102.6207,102.6402,102.5364,102.5429,16253.0
2017-06-13 12:55:00,158.13,158.23,158.08,158.1,18807.0,102.5558,102.6207,102.5234,102.5364,18807.0
2017-06-13 13:00:00,158.05,158.11,157.98,158.02,19174.0,102.504,102.5429,102.4586,102.4845,19174.0
2017-06-13 13:05:00,158.0,158.27,158.0,158.27,17359.0,102.4715,102.6466,102.4715,102.6466,17359.0
2017-06-13 13:10:00,158.3,158.3,157.99,158.05,15144.0,102.6661,102.6661,102.465,102.504,15144.0
2017-06-13 13:15:00,158.03,158.04,157.93,157.99,19575.0,102.491,102.4975,102.4261,102.465,19575.0
2017-06-13 13:20:00,158.03,158.21,158.0,158.13,12918.0,102.491,102.6077,102.4715,102.5558,12918.0
2017-06-13 13:25:00,158.16,158.2,158.07,158.2,7658.0,102.5753,102.6012,102.5169,102.6012,7658.0
2017-06-13 13:30:00,158.22,158.24,158.04,158.14,9272.0,102.6142,102.6272,102.4975,102.5623,9272.0
2017-06-13 13:35:00,158.12,158.12,158.05,158.09,12136.0,102.5494,102.5494,102.504,102.5299,12136.0
2017-06-13 13:40:00,158.07,158.38,158.06,158.24,10900.0,102.5169,102.718,102.5104,102.6272,10900.0
2017-06-13 13:45:00,158.26,158.58,158.25,158.56,10132.0,102.6402,102.8477,102.6337,102.8347,10132.0
2017-06-13 13:50:00,158.55,158.58,158.42,158.44,5122.0,102.8282,102.8477,102.7439,102.7569,5122.0
2017-06-13 13:55:00,158.41,158.54,158.4,158.45,7984.0,102.7374,102.8218,102.731,102.7634,7984.0
2017-06-13 14:00:00,158.47,158.52,158.44,158.52,6724.0,102.7764,102.8088,102.7569,102.8088,6724.0
2017-06-13 14:05:00,158.51,158.52,158.45,158.45,8787.0,102.8023,102.8088,102.7634,102.7634,8787.0
2017-06-13 14:10:00,158.44,158.5,158.39,158.39,10350.0,102.7569,102.7958,102.7245,102.7245,10350.0
2017-06-13 14:15:00,158.39,158.4,158.22,158.34,8448.0,102.7245,102.731,102.6142,102.692,8448.0
2017-06-13 14:20:00,158.35,158.53,158.34,158.48,12493.0,102.6985,102.8153,102.692,102.7828,12493.0
2017-06-13 14:25:00,158.45,158.52,158.41,158.49,15182.0,102.7634,102.8088,102.7374,102.7893,15182.0
2017-06-13 14:30:00,158.48,158.57,158.32,158.41,14165.0,102.7828,102.8412,102.6791,102.7374,14165.0
2017-06-13 14:35:00,158.42,158.51,158.4,158.47,22202.0,102.7439,102.8023,102.731,102.7764,22202.0
2017-06-13 14:40:00,158.48,158.61,158.42,158.6,14881.0,102.7828,102.8672,102.7439,102.8607,14881.0
2017-06-13 14:45:00,158.61,158.62,158.49,158.5,9190.0,102.8672,102.8736,102.7893,102.7958,9190.0
2017-06-13 14:50:00,158.5,158.7,158.45,158.7,11154.0,102.7958,102.9255,102.7634,102.9255,11154.0
2017-06-13 14:55:00,158.69,158.69,158.48,158.57,13112.0,102.919,102.919,102.7828,102.8412,13112.0
2017-06-13 15:00:00,158.55,158.57,158.41,158.43,16127.0,102.8282,102.8412,102.7374,102.7504,16127.0
2017-06-13 15:05:00,158.46,158.64,158.44,158.45,12951.0,102.7699,102.8866,102.7569,102.7634,12951.0
2017-06-13 15:10:00,158.48,158.62,158.47,158.61,19764.0,102.7828,102.8736,102.7764,102.8672,19764.0
2017-06-13 15:15:00,158.62,158.64,158.49,158.49,15793.0,102.8736,102.8866,102.7893,102.7893,15793.0
2017-06-13 15:20:00,158.53,158.59,158.5,158.53,11518.0,102.8153,102.8542,102.7958,102.8153,11518.0
2017-06-13 15:25:00,158.56,158.69,158.55,158.68,18050.0,102.8347,102.919,102.8282,102.9126,18050.0
2017-06-13 15:30:00,158.66,158.77,158.63,158.73,21304.0,102.8996,102.9709,102.8801,102.945,21304.0
2017-06-13 15:35:00,158.73,158.73,158.56,158.61,23836.0,102.945,102.945,102.8347,102.8672,23836.0
2017-06-13 15:40:00,158.61,158.68,158.55,158.67,24726.0,102.8672,102.9126,102.8282,102.9061,24726.0
2017-06-13 15:45:00,158.66,158.67,158.52,158.66,40931.0,102.8996,102.9061,102.8088,102.8996,40931.0
2017-06-13 15:50:00,158.66,158.7,158.58,158.61,38761.0,102.8996,102.9255,102.8477,102.8672,38761.0
2017-06-13 15:55:00,158.61,158.87,158.59,158.81,84869.0,102.8672,103.0358,102.8542,102.9969,84869.0
2017-06-14 09:30:00,159.65,160.79,159.51,160.67,49409.0,103.5416,104.281,103.4509,104.2032,49409.0
2017-06-14 09:35:00,160.42,160.7,160.07,160.33,58374.0,104.041,104.2226,103.814,103.9827,58374.0
2017-06-14 09:40:00,160.3,160.6,160.19,160.25,35359.0,103.9632,104.1578,103.8919,103.9308,35359.0
2017-06-14 09:45:00,160.25,160.29,159.77,159.85,59778.0,103.9308,103.9567,103.6195,103.6714,59778.0
2017-06-14 09:50:00,159.79,159.83,159.19,159.26,54106.0,103.6324,103.6584,103.2433,103.2887,54106.0
2017-06-14 09:55:00,159.28,159.32,159.0,159.03,16941.0,103.3017,103.3276,103.1201,103.1395,16941.0
2017-06-14 10:00:00,159.07,159.24,159.0,159.04,23339.0,103.1655,103.2757,103.1201,103.146,23339.0
2017-06-14 10:05:00,159.06,159.18,159.04,159.12,8378.0,103.159,103.2368,103.146,103.1979,8378.0
2017-06-14 10:10:00,159.07,159.38,158.98,159.27,38837.0,103.1655,103.3665,103.1071,103.2952,38837.0
2017-06-14 10:15:00,159.25,159.84,159.24,159.83,31726.0,103.2822,103.6649,103.2757,103.6584,31726.0
2017-06-14 10:20:00,159.78,159.83,159.48,159.83,17250.0,103.626,103.6584,103.4314,103.6584,17250.0
2017-06-14 10:25:00,159.79,160.12,159.62,159.62,17901.0,103.6324,103.8465,103.5222,103.5222,17901.0
2017-06-14 10:30:00,159.66,159.83,159.49,159.54,8391.0,103.5481,103.6584,103.4379,103.4703,8391.0
2017-06-14 10:35:00,159.52,159.79,159.52,159.58,9295.0,103.4573,103.6324,103.4573,103.4962,9295.0
2017-06-14 10:40:00,159.55,159.55,159.19,159.19,5685.0,103.4768,103.4768,103.2433,103.2433,5685.0
2017-06-14 10:45:00,159.15,159.2,159.0,159.2,5915.0,103.2174,103.2498,103.1201,103.2498,5915.0
2017-06-14 10:50:00,159.21,159.54,159.12,159.38,12004.0,103.2563,103.4703,103.1979,103.3665,12004.0
2017-06-14 10:55:00,159.25,159.4,159.22,159.37,5606.0,103.2822,103.3795,103.2628,103.3601,5606.0
2017-06-14 11:00:00,159.42,159.99,159.42,159.97,14704.0,103.3925,103.7622,103.3925,103.7492,14704.0
2017-06-14 11:05:00,159.91,160.36,159.83,160.26,18744.0,103.7103,104.0021,103.6584,103.9373,18744.0
2017-06-14 11:10:00,160.34,160.35,159.69,159.91,9952.0,103.9892,103.9956,103.5676,103.7103,9952.0
2017-06-14 11:15:00,159.81,160.04,159.52,159.7,11640.0,103.6454,103.7946,103.4573,103.5741,11640.0
2017-06-14 11:20:00,159.69,159.92,159.61,159.92,8244.0,103.5676,103.7168,103.5157,103.7168,8244.0
2017-06-14 11:25:00,159.89,159.89,159.34,159.49,7053.0,103.6973,103.6973,103.3406,103.4379,7053.0
2017-06-14 11:30:00,159.51,159.7,159.42,159.7,8552.0,103.4509,103.5741,103.3925,103.5741,8552.0
2017-06-14 11:35:00,159.63,159.72,159.42,159.42,10802.0,103.5287,103.587,103.3925,103.3925,10802.0
2017-06-14 11:40:00,159.5,159.61,159.29,159.29,6900.0,103.4444,103.5157,103.3082,103.3082,6900.0
2017-06-14 11:45:00,159.25,159.33,159.15,159.16,3116.0,103.2822,103.3341,103.2174,103.2239,3116.0
2017-06-14 11:50:00,159.15,159.29,158.99,159.28,14749.0,103.2174,103.3082,103.1136,103.3017,14749.0
2017-06-14 11:55:00,159.29,159.35,159.24,159.33,12435.0,103.3082,103.3471,103.2757,103.3341,12435.0
2017-06-14 12:00:00,159.3,159.3,159.16,159.27,5437.0,103.3147,103.3147,103.2239,103.2952,5437.0
2017-06-14 12:05:00,159.26,159.27,159.08,159.18,5265.0,103.2887,103.2952,103.172,103.2368,5265.0
2017-06-14 12:10:00,159.24,159.25,159.0,159.0,11839.0,103.2757,103.2822,103.1201,103.1201,11839.0
2017-06-14 12:15:00,159.02,159.39,159.02,159.21,9160.0,103.1331,103.373,103.1331,103.2563,9160.0
2017-06-14 12:20:00,159.21,159.34,159.05,159.14,9037.0,103.2563,103.3406,103.1525,103.2109,9037.0
2017-06-14 12:25:00,159.15,159.27,159.07,159.08,4411.0,103.2174,103.2952,103.1655,103.172,4411.0
2017-06-14 12:30:00,159.1,159.31,159.07,159.31,10385.0,103.1849,103.3211,103.1655,103.3211,10385.0
2017-06-14 12:35:00,159.21,159.3,159.19,159.29,7102.0,103.2563,103.3147,103.2433,103.3082,7102.0
2017-06-14 12:40:00,159.3,159.38,159.27,159.36,5360.0,103.3147,103.3665,103.2952,103.3536,5360.0
2017-06-14 12:45:00,159.32,159.39,159.25,159.29,11101.0,103.3276,103.373,103.2822,103.3082,11101.0
2017-06-14 12:50:00,159.33,159.57,159.2,159.57,11049.0,103.3341,103.4898,103.2498,103.4898,11049.0
2017-06-14 12:55:00,159.52,159.65,159.45,159.63,4550.0,103.4573,103.5416,103.4119,103.5287,4550.0
2017-06-14 13:00:00,159.63,159.67,159.57,159.67,5957.0,103.5287,103.5546,103.4898,103.5546,5957.0
2017-06-14 13:05:00,159.74,159.78,159.63,159.68,3400.0,103.6,103.626,103.5287,103.5611,3400.0
2017-06-14 13:10:00,159.68,159.72,159.64,159.69,5200.0,103.5611,103.587,103.5352,103.5676,5200.0
2017-06-14 13:15:00,159.7,159.7,159.49,159.61,33606.0,103.5741,103.5741,103.4379,103.5157,33606.0
2017-06-14 13:20:00,159.6,159.62,159.41,159.48,22716.0,103.5092,103.5222,103.386,103.4314,22716.0
2017-06-14 13:25:00,159.45,159.52,159.3,159.52,22418.0,103.4119,103.4573,103.3147,103.4573,22418.0
2017-06-14 13:30:00,159.52,159.7,159.45,159.7,5985.0,103.4573,103.5741,103.4119,103.5741,5985.0
2017-06-14 13:35:00,159.69,159.81,159.59,159.69,24764.0,103.5676,103.6454,103.5027,103.5676,24764.0
2017-06-14 13:40:00,159.69,159.69,159.51,159.57,6013.0,103.5676,103.5676,103.4509,103.4898,6013.0
2017-06-14 13:45:00,159.55,159.89,159.55,159.83,10605.0,103.4768,103.6973,103.4768,103.6584,10605.0
2017-06-14 13:50:00,159.81,160.04,159.8,160.0,7118.0,103.6454,103.7946,103.6389,103.7686,7118.0
2017-06-14 13:55:00,159.96,160.1,159.89,159.97,18054.0,103.7427,103.8335,103.6973,103.7492,18054.0
2017-06-14 14:00:00,159.96,160.12,159.55,159.98,22516.0,103.7427,103.8465,103.4768,103.7557,22516.0
2017-06-14 14:05:00,159.88,160.01,159.53,160.0,19796.0,103.6908,103.7751,103.4638,103.7686,19796.0
2017-06-14 14:10:00,159.91,160.13,159.6,160.05,24896.0,103.7103,103.853,103.5092,103.8011,24896.0
2017-06-14 14:15:00,160.1,160.19,159.52,159.71,23129.0,103.8335,103.8919,103.4573,103.5806,23129.0
2017-06-14 14:20:00,159.81,159.82,159.39,159.69,9183.0,103.6454,103.6519,103.373,103.5676,9183.0
2017-06-14 14:25:00,159.74,160.07,159.61,159.64,19814.0,103.6,103.814,103.5157,103.5352,19814.0
2017-06-14 14:30:00,159.6,159.92,159.34,159.34,14344.0,103.5092,103.7168,103.3406,103.3406,14344.0
2017-06-14 14:35:00,159.3,159.63,159.23,159.24,8400.0,103.3147,103.5287,103.2693,103.2757,8400.0
2017-06-14 14:40:00,159.22,159.22,158.81,159.07,12596.0,103.2628,103.2628,102.9969,103.1655,12596.0
2017-06-14 14:45:00,159.01,159.46,158.99,159.46,17607.0,103.1266,103.4184,103.1136,103.4184,17607.0
2017-06-14 14:50:00,159.43,159.66,159.26,159.52,13158.0,103.399,103.5481,103.2887,103.4573,13158.0
2017-06-14 14:55:00,159.43,159.66,159.22,159.63,12526.0,103.399,103.5481,103.2628,103.5287,12526.0
2017-06-14 15:00:00,159.59,159.7,159.44,159.55,8939.0,103.5027,103.5741,103.4055,103.4768,8939.0
2017-06-14 15:05:00,159.6,159.72,159.42,159.66,11640.0,103.5092,103.587,103.3925,103.5481,11640.0
2017-06-14 15:10:00,159.69,159.89,159.49,159.89,10963.0,103.5676,103.6973,103.4379,103.6973,10963.0
2017-06-14 15:15:00,159.81,159.82,159.52,159.79,15384.0,103.6454,103.6519,103.4573,103.6324,15384.0
2017-06-14 15:20:00,159.84,159.98,159.63,159.74,23673.0,103.6649,103.7557,103.5287,103.6,23673.0
2017-06-14 15:25:00,159.72,159.72,159.32,159.44,12561.0,103.587,103.587,103.3276,103.4055,12561.0
2017-06-14 15:30:00,159.44,159.48,159.35,159.39,17982.0,103.4055,103.4314,103.3471,103.373,17982.0
2017-06-14 15:35:00,159.41,159.58,159.36,159.47,18686.0,103.386,103.4962,103.3536,103.4249,18686.0
2017-06-14 15:40:00,159.52,159.57,159.47,159.57,15945.0,103.4573,103.4898,103.4249,103.4898,15945.0
2017-06-14 15:45:00,159.51,159.76,159.47,159.75,25229.0,103.4509,103.613,103.4249,103.6065,25229.0
2017-06-14 15:50:00,159.75,159.76,159.61,159.67,25253.0,103.6065,103.613,103.5157,103.5546,25253.0
2017-06-14 15:55:00,159.69,159.75,159.59,159.7,47836.0,103.5676,103.6065,103.5027,103.5741,47836.0
2017-06-15 09:30:00,158.85,159.96,158.05,159.38,37211.0,103.0228,103.7427,102.504,103.3665,37211.0
2017-06-15 09:35:00,159.29,159.76,158.9,159.62,12586.0,103.3082,103.613,103.0552,103.5222,12586.0
2017-06-15 09:40:00,159.43,159.86,159.08,159.62,22431.0,103.399,103.6778,103.172,103.5222,22431.0
2017-06-15 09:45:00,159.58,160.24,159.43,160.17,26811.0,103.4962,103.9243,103.399,103.8789,26811.0
2017-06-15 09:50:00,160.23,160.26,159.68,159.99,10022.0,103.9178,103.9373,103.5611,103.7622,10022.0
2017-06-15 09:55:00,159.99,160.12,159.82,160.0,20936.0,103.7622,103.8465,103.6519,103.7686,20936.0
2017-06-15 10:00:00,159.94,160.4,159.89,160.38,12241.0,103.7297,104.0281,103.6973,104.0151,12241.0
2017-06-15 10:05:00,160.27,160.9,160.26,160.82,8243.0,103.9438,104.3523,103.9373,104.3005,8243.0
2017-06-15 10:10:00,160.89,160.97,160.64,160.64,17521.0,104.3459,104.3977,104.1837,104.1837,17521.0
2017-06-15 10:15:00,160.62,161.14,160.58,160.84,5750.0,104.1707,104.508,104.1448,104.3134,5750.0
2017-06-15 10:20:00,160.85,161.13,160.56,160.91,7473.0,104.3199,104.5015,104.1318,104.3588,7473.0
2017-06-15 10:25:00,160.81,161.04,160.77,160.82,6477.0,104.294,104.4431,104.268,104.3005,6477.0
2017-06-15 10:30:00,160.83,161.02,160.72,160.84,6546.0,104.3069,104.4302,104.2356,104.3134,6546.0
2017-06-15 10:35:00,160.87,160.98,160.67,160.9,26961.0,104.3329,104.4042,104.2032,104.3523,26961.0
2017-06-15 10:40:00,160.9,161.01,160.57,160.58,13584.0,104.3523,104.4237,104.1383,104.1448,13584.0
2017-06-15 10:45:00,160.63,160.76,160.17,160.18,16360.0,104.1772,104.2615,103.8789,103.8854,16360.0
2017-06-15 10:50:00,160.17,160.6,160.05,160.28,18161.0,103.8789,104.1578,103.8011,103.9502,18161.0
2017-06-15 10:55:00,160.18,160.18,159.95,160.04,10115.0,103.8854,103.8854,103.7362,103.7946,10115.0
2017-06-15 11:00:00,160.09,160.31,160.09,160.29,27997.0,103.827,103.9697,103.827,103.9567,27997.0
2017-06-15 11:05:00,160.3,160.41,160.15,160.38,20448.0,103.9632,104.0345,103.8659,104.0151,20448.0
2017-06-15 11:10:00,160.37,160.42,159.93,160.09,12849.0,104.0086,104.041,103.7232,103.827,12849.0
2017-06-15 11:15:00,160.02,160.04,159.41,159.52,21225.0,103.7816,103.7946,103.386,103.4573,21225.0
2017-06-15 11:20:00,159.55,159.64,159.29,159.54,7310.0,103.4768,103.5352,103.3082,103.4703,7310.0
2017-06-15 11:25:00,159.58,160.05,159.47,159.95,39320.0,103.4962,103.8011,103.4249,103.7362,39320.0
2017-06-15 11:30:00,160.0,160.18,159.79,159.79,8421.0,103.7686,103.8854,103.6324,103.6324,8421.0
2017-06-15 11:35:00,159.78,160.1,159.78,160.1,17172.0,103.626,103.8335,103.626,103.8335,17172.0
2017-06-15 11:40:00,160.12,160.38,160.04,160.31,13246.0,103.8465,104.0151,103.7946,103.9697,13246.0
2017-06-15 11:45:00,160.3,160.73,160.3,160.48,15012.0,103.9632,104.2421,103.9632,104.0799,15012.0
2017-06-15 11:50:00,160.49,160.56,160.37,160.49,8494.0,104.0864,104.1318,104.0086,104.0864,8494.0
2017-06-15 11:55:00,160.45,160.6,160.37,160.4,5729.0,104.0605,104.1578,104.0086,104.0281,5729.0
2017-06-15 12:00:00,160.37,160.46,160.22,160.22,10676.0,104.0086,104.067,103.9113,103.9113,10676.0
2017-06-15 12:05:00,160.21,160.37,160.1,160.27,10900.0,103.9048,104.0086,103.8335,103.9438,10900.0
2017-06-15 12:10:00,160.27,160.55,160.27,160.5,11209.0,103.9438,104.1253,103.9438,104.0929,11209.0
2017-06-15 12:15:00,160.54,160.8,160.5,160.72,16800.0,104.1189,104.2875,104.0929,104.2356,16800.0
2017-06-15 12:20:00,160.71,160.92,160.69,160.87,3965.0,104.2291,104.3653,104.2161,104.3329,3965.0
2017-06-15 12:25:00,160.85,160.89,160.66,160.89,10261.0,104.3199,104.3459,104.1967,104.3459,10261.0
2017-06-15 12:30:00,160.86,160.99,160.76,160.98,11787.0,104.3264,104.4107,104.2615,104.4042,11787.0
2017-06-15 12:35:00,160.96,161.03,160.74,160.8,8006.0,104.3913,104.4367,104.2486,104.2875,8006.0
2017-06-15 12:40:00,160.84,160.84,160.66,160.66,3450.0,104.3134,104.3134,104.1967,104.1967,3450.0
2017-06-15 12:45:00,160.69,161.0,160.65,160.92,6420.0,104.2161,104.4172,104.1902,104.3653,6420.0
2017-06-15 12:50:00,160.88,160.99,160.8,160.99,6486.0,104.3394,104.4107,104.2875,104.4107,6486.0
2017-06-15 12:55:00,160.97,161.18,160.97,161.05,6037.0,104.3977,104.5339,104.3977,104.4496,6037.0
2017-06-15 13:00:00,161.04,161.16,160.9,161.01,9441.0,104.4431,104.521,104.3523,104.4237,9441.0
2017-06-15 13:05:00,161.0,161.15,160.85,161.03,8647.0,104.4172,104.5145,104.3199,104.4367,8647.0
2017-06-15 13:10:00,161.06,161.21,160.93,161.21,6801.0,104.4561,104.5534,104.3718,104.5534,6801.0
2017-06-15 13:15:00,161.18,161.19,161.02,161.11,4700.0,104.5339,104.5404,104.4302,104.4885,4700.0
2017-06-15 13:20:00,161.14,161.14,160.97,161.07,6374.0,104.508,104.508,104.3977,104.4626,6374.0
2017-06-15 13:25:00,161.11,161.11,160.97,161.02,4898.0,104.4885,104.4885,104.3977,104.4302,4898.0
2017-06-15 13:30:00,161.06,161.34,161.04,161.2,4954.0,104.4561,104.6377,104.4431,104.5469,4954.0
2017-06-15 13:35:00,161.21,161.37,161.13,161.29,9111.0,104.5534,104.6572,104.5015,104.6053,9111.0
2017-06-15 13:40:00,161.33,161.37,161.22,161.37,2733.0,104.6312,104.6572,104.5599,104.6572,2733.0
2017-06-15 13:45:00,161.3,161.56,161.09,161.28,16670.0,104.6118,104.7804,104.4756,104.5988,16670.0
2017-06-15 13:50:00,161.3,161.55,161.26,161.48,10807.0,104.6118,104.7739,104.5858,104.7285,10807.0
2017-06-15 13:55:00,161.48,161.69,161.39,161.66,17199.0,104.7285,104.8647,104.6701,104.8452,17199.0
2017-06-15 14:00:00,161.74,161.74,161.52,161.59,19616.0,104.8971,104.8971,104.7544,104.7998,19616.0
2017-06-15 14:05:00,161.59,161.61,161.45,161.48,13548.0,104.7998,104.8128,104.709,104.7285,13548.0
2017-06-15 14:10:00,161.45,161.48,161.23,161.26,8210.0,104.709,104.7285,104.5664,104.5858,8210.0
2017-06-15 14:15:00,161.23,161.3,161.13,161.26,5413.0,104.5664,104.6118,104.5015,104.5858,5413.0
2017-06-15 14:20:00,161.27,161.35,161.13,161.16,6494.0,104.5923,104.6442,104.5015,104.521,6494.0
2017-06-15 14:25:00,161.18,161.29,161.14,161.21,13427.0,104.5339,104.6053,104.508,104.5534,13427.0
2017-06-15 14:30:00,161.22,161.33,161.21,161.28,16823.0,104.5599,104.6312,104.5534,104.5988,16823.0
2017-06-15 14:35:00,161.24,161.27,161.12,161.22,7840.0,104.5728,104.5923,104.495,104.5599,7840.0
2017-06-15 14:40:00,161.21,161.27,161.1,161.14,7240.0,104.5534,104.5923,104.4821,104.508,7240.0
2017-06-15 14:45:00,161.14,161.27,161.14,161.26,9350.0,104.508,104.5923,104.508,104.5858,9350.0
2017-06-15 14:50:00,161.19,161.34,161.14,161.33,8247.0,104.5404,104.6377,104.508,104.6312,8247.0
2017-06-15 14:55:00,161.33,161.33,161.17,161.31,8406.0,104.6312,104.6312,104.5275,104.6182,8406.0
2017-06-15 15:00:00,161.28,161.38,161.19,161.23,10794.0,104.5988,104.6636,104.5404,104.5664,10794.0
2017-06-15 15:05:00,161.25,161.49,161.21,161.45,10373.0,104.5793,104.735,104.5534,104.709,10373.0
2017-06-15 15:10:00,161.42,161.46,161.22,161.37,12833.0,104.6896,104.7155,104.5599,104.6572,12833.0
2017-06-15 15:15:00,161.37,161.51,161.33,161.43,9498.0,104.6572,104.748,104.6312,104.6961,9498.0
2017-06-15 15:20:00,161.46,161.55,161.33,161.42,11700.0,104.7155,104.7739,104.6312,104.6896,11700.0
2017-06-15 15:25:00,161.43,161.48,161.18,161.28,13425.0,104.6961,104.7285,104.5339,104.5988,13425.0
2017-06-15 15:30:00,161.25,161.43,161.19,161.43,14158.0,104.5793,104.6961,104.5404,104.6961,14158.0
2017-06-15 15:35:00,161.41,161.5,161.25,161.33,27993.0,104.6831,104.7415,104.5793,104.6312,27993.0
2017-06-15 15:40:00,161.34,161.41,161.15,161.18,35282.0,104.6377,104.6831,104.5145,104.5339,35282.0
2017-06-15 15:45:00,161.17,161.22,160.96,160.97,40929.0,104.5275,104.5599,104.3913,104.3977,40929.0
2017-06-15 15:50:00,160.97,160.98,160.74,160.75,50094.0,104.3977,104.4042,104.2486,104.2551,50094.0
2017-06-15 15:55:00,160.72,160.77,160.64,160.75,100636.0,104.2356,104.268,104.1837,104.2551,100636.0
2017-06-16 09:30:00,161.18,162.89,160.27,160.42,361227.0,104.5339,105.643,103.9438,104.041,361227.0
2017-06-16 09:35:00,160.57,161.38,160.43,161.38,24227.0,104.1383,104.6636,104.0475,104.6636,24227.0
2017-06-16 09:40:00,161.28,161.38,160.64,160.79,52497.0,104.5988,104.6636,104.1837,104.281,52497.0
2017-06-16 09:45:00,160.75,160.76,159.9,159.9,58696.0,104.2551,104.2615,103.7038,103.7038,58696.0
2017-06-16 09:50:00,159.92,159.92,158.81,159.37,39017.0,103.7168,103.7168,102.9969,103.3601,39017.0
2017-06-16 09:55:00,159.22,159.23,158.29,158.78,49007.0,103.2628,103.2693,102.6596,102.9774,49007.0
2017-06-16 10:00:00,158.96,159.18,158.31,158.35,32513.0,103.0941,103.2368,102.6726,102.6985,32513.0
2017-06-16 10:05:00,158.36,159.44,158.27,158.97,38819.0,102.705,103.4055,102.6466,103.1006,38819.0
2017-06-16 10:10:00,159.03,159.38,158.6,159.07,38878.0,103.1395,103.3665,102.8607,103.1655,38878.0
2017-06-16 10:15:00,159.15,159.93,159.14,159.93,22528.0,103.2174,103.7232,103.2109,103.7232,22528.0
2017-06-16 10:20:00,159.91,160.07,159.61,159.99,22508.0,103.7103,103.814,103.5157,103.7622,22508.0
2017-06-16 10:25:00,160.02,160.1,159.76,159.85,20543.0,103.7816,103.8335,103.613,103.6714,20543.0
2017-06-16 10:30:00,159.85,159.85,159.38,159.57,14354.0,103.6714,103.6714,103.3665,103.4898,14354.0
2017-06-16 10:35:00,159.51,159.6,159.27,159.32,11804.0,103.4509,103.5092,103.2952,103.3276,11804.0
2017-06-16 10:40:00,159.31,159.46,159.15,159.45,14530.0,103.3211,103.4184,103.2174,103.4119,14530.0
2017-06-16 10:45:00,159.43,159.73,159.39,159.73,10563.0,103.399,103.5935,103.373,103.5935,10563.0
2017-06-16 10:50:00,159.75,159.84,159.52,159.74,21366.0,103.6065,103.6649,103.4573,103.6,21366.0
2017-06-16 10:55:00,159.69,159.73,159.09,159.21,22247.0,103.5676,103.5935,103.1785,103.2563,22247.0
2017-06-16 11:00:00,159.17,159.78,159.17,159.43,17587.0,103.2303,103.626,103.2303,103.399,17587.0
2017-06-16 11:05:00,159.44,159.93,159.38,159.7,28769.0,103.4055,103.7232,103.3665,103.5741,28769.0
2017-06-16 11:10:00,159.65,159.95,159.55,159.95,23117.0,103.5416,103.7362,103.4768,103.7362,23117.0
2017-06-16 11:15:00,159.95,160.31,159.86,160.0,21258.0,103.7362,103.9697,103.6778,103.7686,21258.0
2017-06-16 11:20:00,159.97,159.97,159.43,159.45,10325.0,103.7492,103.7492,103.399,103.4119,10325.0
2017-06-16 11:25:00,159.49,159.53,159.29,159.35,16148.0,103.4379,103.4638,103.3082,103.3471,16148.0
2017-06-16 11:30:00,159.33,159.34,159.06,159.18,10513.0,103.3341,103.3406,103.159,103.2368,10513.0
2017-06-16 11:35:00,159.24,159.28,158.85,158.94,14084.0,103.2757,103.3017,103.0228,103.0812,14084.0
2017-06-16 11:40:00,158.93,159.04,158.65,158.75,29318.0,103.0747,103.146,102.8931,102.9579,29318.0
2017-06-16 11:45:00,158.84,159.26,158.81,159.26,11601.0,103.0163,103.2887,102.9969,103.2887,11601.0
2017-06-16 11:50:00,159.27,159.54,159.27,159.53,13403.0,103.2952,103.4703,103.2952,103.4638,13403.0
2017-06-16 11:55:00,159.5,159.71,159.49,159.69,6600.0,103.4444,103.5806,103.4379,103.5676,6600.0
2017-06-16 12:00:00,159.64,159.71,159.62,159.71,7990.0,103.5352,103.5806,103.5222,103.5806,7990.0
2017-06-16 12:05:00,159.72,159.75,159.53,159.55,10454.0,103.587,103.6065,103.4638,103.4768,10454.0
2017-06-16 12:10:00,159.58,159.65,159.44,159.52,8320.0,103.4962,103.5416,103.4055,103.4573,8320.0
2017-06-16 12:15:00,159.53,159.62,159.46,159.58,6812.0,103.4638,103.5222,103.4184,103.4962,6812.0
2017-06-16 12:20:00,159.58,159.58,159.02,159.23,13111.0,103.4962,103.4962,103.1331,103.2693,13111.0
2017-06-16 12:25:00,159.17,159.19,159.04,159.05,6246.0,103.2303,103.2433,103.146,103.1525,6246.0
2017-06-16 12:30:00,159.08,159.14,159.04,159.09,17120.0,103.172,103.2109,103.146,103.1785,17120.0
2017-06-16 12:35:00,159.09,159.09,158.84,158.84,11125.0,103.1785,103.1785,103.0163,103.0163,11125.0
2017-06-16 12:40:00,158.86,159.01,158.85,158.91,10328.0,103.0293,103.1266,103.0228,103.0617,10328.0
2017-06-16 12:45:00,158.94,158.98,158.81,158.89,7581.0,103.0812,103.1071,102.9969,103.0487,7581.0
2017-06-16 12:50:00,158.9,158.95,158.79,158.83,39068.0,103.0552,103.0877,102.9839,103.0098,39068.0
2017-06-16 12:55:00,158.8,158.86,158.73,158.78,13123.0,102.9904,103.0293,102.945,102.9774,13123.0
2017-06-16 13:00:00,158.81,158.81,158.53,158.54,8528.0,102.9969,102.9969,102.8153,102.8218,8528.0
2017-06-16 13:05:00,158.6,158.67,158.56,158.64,9818.0,102.8607,102.9061,102.8347,102.8866,9818.0
2017-06-16 13:10:00,158.63,158.7,158.58,158.68,12281.0,102.8801,102.9255,102.8477,102.9126,12281.0
2017-06-16 13:15:00,158.71,159.09,158.68,159.03,14101.0,102.932,103.1785,102.9126,103.1395,14101.0
2017-06-16 13:20:00,159.1,159.2,159.09,159.13,6810.0,103.1849,103.2498,103.1785,103.2044,6810.0
2017-06-16 13:25:00,159.13,159.17,158.89,158.93,10864.0,103.2044,103.2303,103.0487,103.0747,10864.0
2017-06-16 13:30:00,158.9,158.91,158.8,158.84,8161.0,103.0552,103.0617,102.9904,103.0163,8161.0
2017-06-16 13:35:00,158.87,159.01,158.87,158.91,7354.0,103.0358,103.1266,103.0358,103.0617,7354.0
2017-06-16 13:40:00,158.91,158.96,158.77,158.81,5658.0,103.0617,103.0941,102.9709,102.9969,5658.0
2017-06-16 13:45:00,158.81,158.82,158.61,158.61,14273.0,102.9969,103.0033,102.8672,102.8672,14273.0
2017-06-16 13:50:00,158.66,159.04,158.65,158.88,13069.0,102.8996,103.146,102.8931,103.0423,13069.0
2017-06-16 13:55:00,158.87,158.95,158.53,158.55,13288.0,103.0358,103.0877,102.8153,102.8282,13288.0
2017-06-16 14:00:00,158.59,158.62,158.25,158.33,21998.0,102.8542,102.8736,102.6337,102.6856,21998.0
2017-06-16 14:05:00,158.36,158.68,158.32,158.68,34200.0,102.705,102.9126,102.6791,102.9126,34200.0
2017-06-16 14:10:00,158.63,158.84,158.61,158.78,13774.0,102.8801,103.0163,102.8672,102.9774,13774.0
2017-06-16 14:15:00,158.79,158.86,158.76,158.78,4942.0,102.9839,103.0293,102.9644,102.9774,4942.0
2017-06-16 14:20:00,158.8,158.81,158.68,158.7,31169.0,102.9904,102.9969,102.9126,102.9255,31169.0
2017-06-16 14:25:00,158.69,158.85,158.69,158.71,17178.0,102.919,103.0228,102.919,102.932,17178.0
2017-06-16 14:30:00,158.73,158.8,158.48,158.68,30458.0,102.945,102.9904,102.7828,102.9126,30458.0
2017-06-16 14:35:00,158.65,159.0,158.61,159.0,13944.0,102.8931,103.1201,102.8672,103.1201,13944.0
2017-06-16 14:40:00,159.01,159.24,159.01,159.24,15232.0,103.1266,103.2757,103.1266,103.2757,15232.0
2017-06-16 14:45:00,159.29,159.45,159.25,159.38,14261.0,103.3082,103.4119,103.2822,103.3665,14261.0
2017-06-16 14:50:00,159.38,159.56,159.34,159.5,12994.0,103.3665,103.4833,103.3406,103.4444,12994.0
2017-06-16 14:55:00,159.52,159.52,159.3,159.34,19051.0,103.4573,103.4573,103.3147,103.3406,19051.0
2017-06-16 15:00:00,159.31,159.31,159.15,159.18,10519.0,103.3211,103.3211,103.2174,103.2368,10519.0
2017-06-16 15:05:00,159.15,159.28,159.14,159.16,13246.0,103.2174,103.3017,103.2109,103.2239,13246.0
2017-06-16 15:10:00,159.18,159.39,159.16,159.39,18140.0,103.2368,103.373,103.2239,103.373,18140.0
2017-06-16 15:15:00,159.39,159.42,159.18,159.24,39472.0,103.373,103.3925,103.2368,103.2757,39472.0
2017-06-16 15:20:00,159.24,159.33,159.21,159.3,39517.0,103.2757,103.3341,103.2563,103.3147,39517.0
2017-06-16 15:25:00,159.33,159.61,159.29,159.47,23464.0,103.3341,103.5157,103.3082,103.4249,23464.0
2017-06-16 15:30:00,159.46,159.46,159.13,159.23,31376.0,103.4184,103.4184,103.2044,103.2693,31376.0
2017-06-16 15:35:00,159.23,159.41,159.16,159.25,34819.0,103.2693,103.386,103.2239,103.2822,34819.0
2017-06-16 15:40:00,159.25,159.25,158.97,158.99,44454.0,103.2822,103.2822,103.1006,103.1136,44454.0
2017-06-16 15:45:00,159.01,159.63,158.99,159.62,90527.0,103.1266,103.5287,103.1136,103.5222,90527.0
2017-06-16 15:50:00,159.62,159.65,159.51,159.62,77255.0,103.5222,103.5416,103.4509,103.5222,77255.0
2017-06-16 15:55:00,159.63,160.45,159.62,160.41,343929.0,103.5287,104.0605,103.5222,104.0345,343929.0
2017-06-19 09:30:00,159.77,159.77,157.64,157.86,63691.0,103.6195,103.6195,102.2381,102.3807,63691.0
2017-06-19 09:35:00,157.81,158.08,157.41,157.88,51880.0,102.3483,102.5234,102.0889,102.3937,51880.0
2017-06-19 09:40:00,157.75,157.95,157.38,157.83,23986.0,102.3094,102.4391,102.0694,102.3613,23986.0
2017-06-19 09:45:00,157.82,158.12,157.6,157.99,19783.0,102.3548,102.5494,102.2121,102.465,19783.0
2017-06-19 09:50:00,157.92,158.46,157.87,158.3,24501.0,102.4196,102.7699,102.3872,102.6661,24501.0
2017-06-19 09:55:00,158.31,158.75,158.27,158.62,20497.0,102.6726,102.9579,102.6466,102.8736,20497.0
2017-06-19 10:00:00,158.54,158.54,157.85,157.92,43122.0,102.8218,102.8218,102.3743,102.4196,43122.0
2017-06-19 10:05:00,157.93,158.06,157.62,157.88,17593.0,102.4261,102.5104,102.2251,102.3937,17593.0
2017-06-19 10:10:00,157.88,158.2,157.78,157.86,30840.0,102.3937,102.6012,102.3289,102.3807,30840.0
2017-06-19 10:15:00,157.85,158.08,157.82,157.99,19255.0,102.3743,102.5234,102.3548,102.465,19255.0
2017-06-19 10:20:00,157.97,158.26,157.87,157.87,28781.0,102.4521,102.6402,102.3872,102.3872,28781.0
2017-06-19 10:25:00,157.83,158.51,157.8,158.42,19173.0,102.3613,102.8023,102.3418,102.7439,19173.0
2017-06-19 10:30:00,158.41,158.49,158.22,158.43,14138.0,102.7374,102.7893,102.6142,102.7504,14138.0
2017-06-19 10:35:00,158.38,158.39,157.82,157.93,20740.0,102.718,102.7245,102.3548,102.4261,20740.0
2017-06-19 10:40:00,157.95,158.11,157.78,158.03,22438.0,102.4391,102.5429,102.3289,102.491,22438.0
2017-06-19 10:45:00,158.11,158.11,157.66,157.69,11732.0,102.5429,102.5429,102.251,102.2705,11732.0
2017-06-19 10:50:00,157.73,157.76,157.54,157.55,12340.0,102.2964,102.3159,102.1732,102.1797,12340.0
2017-06-19 10:55:00,157.56,157.58,157.2,157.33,9007.0,102.1862,102.1991,101.9527,102.037,9007.0
2017-06-19 11:00:00,157.27,157.52,157.23,157.28,15544.0,101.9981,102.1602,101.9721,102.0046,15544.0
2017-06-19 11:05:00,157.34,157.51,157.21,157.5,11789.0,102.0435,102.1537,101.9592,102.1473,11789.0
2017-06-19 11:10:00,157.51,157.84,157.51,157.68,11304.0,102.1537,102.3678,102.1537,102.264,11304.0
2017-06-19 11:15:00,157.68,157.68,157.48,157.54,9756.0,102.264,102.264,102.1343,102.1732,9756.0
2017-06-19 11:20:00,157.55,157.75,157.5,157.72,7617.0,102.1797,102.3094,102.1473,102.2899,7617.0
2017-06-19 11:25:00,157.68,157.81,157.65,157.81,7783.0,102.264,102.3483,102.2445,102.3483,7783.0
2017-06-19 11:30:00,157.83,157.98,157.73,157.86,10629.0,102.3613,102.4586,102.2964,102.3807,10629.0
2017-06-19 11:35:00,157.87,157.96,157.83,157.85,6102.0,102.3872,102.4456,102.3613,102.3743,6102.0
2017-06-19 11:40:00,157.81,157.95,157.8,157.95,6945.0,102.3483,102.4391,102.3418,102.4391,6945.0
2017-06-19 11:45:00,157.95,158.07,157.89,157.99,14744.0,102.4391,102.5169,102.4002,102.465,14744.0
2017-06-19 11:50:00,157.89,157.89,157.68,157.77,7226.0,102.4002,102.4002,102.264,102.3224,7226.0
2017-06-19 11:55:00,157.74,157.91,157.74,157.85,5171.0,102.3029,102.4132,102.3029,102.3743,5171.0
2017-06-19 12:00:00,157.79,157.79,157.6,157.6,5622.0,102.3353,102.3353,102.2121,102.2121,5622.0
2017-06-19 12:05:00,157.58,157.78,157.51,157.65,8485.0,102.1991,102.3289,102.1537,102.2445,8485.0
2017-06-19 12:10:00,157.64,158.08,157.63,157.9,30296.0,102.2381,102.5234,102.2316,102.4067,30296.0
2017-06-19 12:15:00,157.91,157.97,157.8,157.81,4589.0,102.4132,102.4521,102.3418,102.3483,4589.0
2017-06-19 12:20:00,157.81,157.89,157.69,157.79,9452.0,102.3483,102.4002,102.2705,102.3353,9452.0
2017-06-19 12:25:00,157.78,157.9,157.75,157.84,7977.0,102.3289,102.4067,102.3094,102.3678,7977.0
2017-06-19 12:30:00,157.84,157.84,157.56,157.56,6700.0,102.3678,102.3678,102.1862,102.1862,6700.0
2017-06-19 12:35:00,157.55,157.78,157.5,157.78,9929.0,102.1797,102.3289,102.1473,102.3289,9929.0
2017-06-19 12:40:00,157.75,157.92,157.54,157.92,8231.0,102.3094,102.4196,102.1732,102.4196,8231.0
2017-06-19 12:45:00,157.86,157.97,157.75,157.82,6437.0,102.3807,102.4521,102.3094,102.3548,6437.0
2017-06-19 12:50:00,157.89,158.08,157.82,158.07,8740.0,102.4002,102.5234,102.3548,102.5169,8740.0
2017-06-19 12:55:00,158.01,158.13,157.97,158.0,4238.0,102.478,102.5558,102.4521,102.4715,4238.0
2017-06-19 13:00:00,157.93,158.14,157.93,158.0,6199.0,102.4261,102.5623,102.4261,102.4715,6199.0
2017-06-19 13:05:00,157.98,158.13,157.98,158.1,7443.0,102.4586,102.5558,102.4586,102.5364,7443.0
2017-06-19 13:10:00,158.08,158.25,158.06,158.18,15344.0,102.5234,102.6337,102.5104,102.5883,15344.0
2017-06-19 13:15:00,158.19,158.29,158.13,158.22,6365.0,102.5948,102.6596,102.5558,102.6142,6365.0
2017-06-19 13:20:00,158.23,158.53,158.21,158.53,13021.0,102.6207,102.8153,102.6077,102.8153,13021.0
2017-06-19 13:25:00,158.53,158.61,158.45,158.54,10527.0,102.8153,102.8672,102.7634,102.8218,10527.0
2017-06-19 13:30:00,158.53,158.59,158.46,158.54,51727.0,102.8153,102.8542,102.7699,102.8218,51727.0
2017-06-19 13:35:00,158.56,158.62,158.49,158.61,16913.0,102.8347,102.8736,102.7893,102.8672,16913.0
2017-06-19 13:40:00,158.61,158.67,158.5,158.67,14467.0,102.8672,102.9061,102.7958,102.9061,14467.0
2017-06-19 13:45:00,158.67,158.68,158.26,158.26,13895.0,102.9061,102.9126,102.6402,102.6402,13895.0
2017-06-19 13:50:00,158.26,158.27,158.04,158.16,5439.0,102.6402,102.6466,102.4975,102.5753,5439.0
2017-06-19 13:55:00,158.1,158.38,158.09,158.24,54107.0,102.5364,102.718,102.5299,102.6272,54107.0
2017-06-19 14:00:00,158.2,158.31,158.14,158.22,13759.0,102.6012,102.6726,102.5623,102.6142,13759.0
2017-06-19 14:05:00,158.22,158.41,158.2,158.41,12965.0,102.6142,102.7374,102.6012,102.7374,12965.0
2017-06-19 14:10:00,158.5,158.5,158.16,158.23,19033.0,102.7958,102.7958,102.5753,102.6207,19033.0
2017-06-19 14:15:00,158.23,158.46,158.13,158.46,18885.0,102.6207,102.7699,102.5558,102.7699,18885.0
2017-06-19 14:20:00,158.46,158.52,158.15,158.23,11295.0,102.7699,102.8088,102.5688,102.6207,11295.0
2017-06-19 14:25:00,158.2,158.32,158.18,158.21,14028.0,102.6012,102.6791,102.5883,102.6077,14028.0
2017-06-19 14:30:00,158.25,158.59,158.25,158.38,8277.0,102.6337,102.8542,102.6337,102.718,8277.0
2017-06-19 14:35:00,158.37,158.43,158.2,158.27,11834.0,102.7115,102.7504,102.6012,102.6466,11834.0
2017-06-19 14:40:00,158.26,158.35,158.18,158.34,11028.0,102.6402,102.6985,102.5883,102.692,11028.0
2017-06-19 14:45:00,158.34,158.63,158.27,158.47,10180.0,102.692,102.8801,102.6466,102.7764,10180.0
2017-06-19 14:50:00,158.33,158.39,158.27,158.36,4250.0,102.6856,102.7245,102.6466,102.705,4250.0
2017-06-19 14:55:00,158.36,158.44,158.27,158.36,11691.0,102.705,102.7569,102.6466,102.705,11691.0
2017-06-19 15:00:00,158.33,158.59,158.27,158.58,10022.0,102.6856,102.8542,102.6466,102.8477,10022.0
2017-06-19 15:05:00,158.58,158.58,158.34,158.46,12308.0,102.8477,102.8477,102.692,102.7699,12308.0
2017-06-19 15:10:00,158.45,158.47,158.36,158.42,17220.0,102.7634,102.7764,102.705,102.7439,17220.0
2017-06-19 15:15:00,158.41,158.59,158.41,158.56,11352.0,102.7374,102.8542,102.7374,102.8347,11352.0
2017-06-19 15:20:00,158.53,158.6,158.47,158.49,16200.0,102.8153,102.8607,102.7764,102.7893,16200.0
2017-06-19 15:25:00,158.5,158.53,158.34,158.4,17870.0,102.7958,102.8153,102.692,102.731,17870.0
2017-06-19 15:30:00,158.39,158.58,158.35,158.57,16897.0,102.7245,102.8477,102.6985,102.8412,16897.0
2017-06-19 15:35:00,158.59,158.68,158.41,158.5,39271.0,102.8542,102.9126,102.7374,102.7958,39271.0
2017-06-19 15:40:00,158.51,158.51,158.27,158.27,29924.0,102.8023,102.8023,102.6466,102.6466,29924.0
2017-06-19 15:45:00,158.33,158.68,158.23,158.65,63726.0,102.6856,102.9126,102.6207,102.8931,63726.0
2017-06-19 15:50:00,158.64,158.88,158.62,158.83,54799.0,102.8866,103.0423,102.8736,103.0098,54799.0
2017-06-19 15:55:00,158.81,158.99,158.67,158.96,108667.0,102.9969,103.1136,102.9061,103.0941,108667.0
2017-06-20 09:30:00,160.59,161.34,159.11,160.66,71685.0,104.1513,104.6377,103.1914,104.1967,71685.0
2017-06-20 09:35:00,160.64,161.18,160.45,160.54,36872.0,104.1837,104.5339,104.0605,104.1189,36872.0
2017-06-20 09:40:00,160.66,160.66,159.91,160.0,28332.0,104.1967,104.1967,103.7103,103.7686,28332.0
2017-06-20 09:45:00,160.0,160.28,159.66,159.73,29251.0,103.7686,103.9502,103.5481,103.5935,29251.0
2017-06-20 09:50:00,159.75,159.75,159.27,159.33,20869.0,103.6065,103.6065,103.2952,103.3341,20869.0
2017-06-20 09:55:00,159.41,160.11,159.37,159.83,20020.0,103.386,103.84,103.3601,103.6584,20020.0
2017-06-20 10:00:00,159.93,159.99,159.6,159.82,18604.0,103.7232,103.7622,103.5092,103.6519,18604.0
2017-06-20 10:05:00,159.74,159.95,159.7,159.86,20934.0,103.6,103.7362,103.5741,103.6778,20934.0
2017-06-20 10:10:00,159.85,159.92,159.73,159.92,6817.0,103.6714,103.7168,103.5935,103.7168,6817.0
2017-06-20 10:15:00,159.89,160.25,159.89,160.07,9650.0,103.6973,103.9308,103.6973,103.814,9650.0
2017-06-20 10:20:00,160.05,160.08,159.78,159.87,17594.0,103.8011,103.8205,103.626,103.6843,17594.0
2017-06-20 10:25:00,159.89,160.0,159.78,159.85,9133.0,103.6973,103.7686,103.626,103.6714,9133.0
2017-06-20 10:30:00,159.85,159.9,159.49,159.51,7373.0,103.6714,103.7038,103.4379,103.4509,7373.0
2017-06-20 10:35:00,159.48,159.65,158.8,158.81,14343.0,103.4314,103.5416,102.9904,102.9969,14343.0
2017-06-20 10:40:00,158.82,158.89,158.63,158.76,15823.0,103.0033,103.0487,102.8801,102.9644,15823.0
2017-06-20 10:45:00,158.9,158.94,158.63,158.85,13781.0,103.0552,103.0812,102.8801,103.0228,13781.0
2017-06-20 10:50:00,158.92,159.09,158.85,158.87,7011.0,103.0682,103.1785,103.0228,103.0358,7011.0
2017-06-20 10:55:00,158.93,158.95,158.77,158.94,5275.0,103.0747,103.0877,102.9709,103.0812,5275.0
2017-06-20 11:00:00,158.89,159.06,158.62,158.66,31408.0,103.0487,103.159,102.8736,102.8996,31408.0
2017-06-20 11:05:00,158.63,158.79,158.51,158.56,12613.0,102.8801,102.9839,102.8023,102.8347,12613.0
2017-06-20 11:10:00,158.55,158.64,158.34,158.38,15841.0,102.8282,102.8866,102.692,102.718,15841.0
2017-06-20 11:15:00,158.4,158.4,158.15,158.31,18795.0,102.731,102.731,102.5688,102.6726,18795.0
2017-06-20 11:20:00,158.35,158.51,158.32,158.44,8622.0,102.6985,102.8023,102.6791,102.7569,8622.0
2017-06-20 11:25:00,158.34,158.91,158.34,158.83,9512.0,102.692,103.0617,102.692,103.0098,9512.0
2017-06-20 11:30:00,158.86,158.88,158.69,158.72,12178.0,103.0293,103.0423,102.919,102.9385,12178.0
2017-06-20 11:35:00,158.68,158.68,158.51,158.59,8175.0,102.9126,102.9126,102.8023,102.8542,8175.0
2017-06-20 11:40:00,158.56,158.83,158.54,158.8,4332.0,102.8347,103.0098,102.8218,102.9904,4332.0
2017-06-20 11:45:00,158.75,158.78,158.65,158.69,6119.0,102.9579,102.9774,102.8931,102.919,6119.0
2017-06-20 11:50:00,158.7,158.91,158.7,158.89,4648.0,102.9255,103.0617,102.9255,103.0487,4648.0
2017-06-20 11:55:00,158.84,158.85,158.58,158.58,12397.0,103.0163,103.0228,102.8477,102.8477,12397.0
2017-06-20 12:00:00,158.58,158.68,158.49,158.57,5009.0,102.8477,102.9126,102.7893,102.8412,5009.0
2017-06-20 12:05:00,158.54,158.59,158.45,158.54,7484.0,102.8218,102.8542,102.7634,102.8218,7484.0
2017-06-20 12:10:00,158.53,158.58,158.47,158.49,4602.0,102.8153,102.8477,102.7764,102.7893,4602.0
2017-06-20 12:15:00,158.51,158.76,158.51,158.76,10318.0,102.8023,102.9644,102.8023,102.9644,10318.0
2017-06-20 12:20:00,158.73,158.89,158.61,158.73,16242.0,102.945,103.0487,102.8672,102.945,16242.0
2017-06-20 12:25:00,158.69,158.88,158.67,158.83,6042.0,102.919,103.0423,102.9061,103.0098,6042.0
2017-06-20 12:30:00,158.83,159.21,158.83,159.06,12513.0,103.0098,103.2563,103.0098,103.159,12513.0
2017-06-20 12:35:00,159.14,159.18,159.06,159.12,7188.0,103.2109,103.2368,103.159,103.1979,7188.0
2017-06-20 12:40:00,159.1,159.13,158.93,159.11,7000.0,103.1849,103.2044,103.0747,103.1914,7000.0
2017-06-20 12:45:00,159.15,159.15,159.0,159.03,3268.0,103.2174,103.2174,103.1201,103.1395,3268.0
2017-06-20 12:50:00,159.09,159.17,159.06,159.12,3905.0,103.1785,103.2303,103.159,103.1979,3905.0
2017-06-20 12:55:00,159.15,159.31,159.0,159.0,14987.0,103.2174,103.3211,103.1201,103.1201,14987.0
2017-06-20 13:00:00,159.06,159.16,159.02,159.11,2300.0,103.159,103.2239,103.1331,103.1914,2300.0
2017-06-20 13:05:00,159.04,159.04,158.86,158.86,4095.0,103.146,103.146,103.0293,103.0293,4095.0
2017-06-20 13:10:00,158.85,158.88,158.72,158.79,4056.0,103.0228,103.0423,102.9385,102.9839,4056.0
2017-06-20 13:15:00,158.77,158.83,158.63,158.83,6258.0,102.9709,103.0098,102.8801,103.0098,6258.0
2017-06-20 13:20:00,158.91,158.92,158.75,158.85,5922.0,103.0617,103.0682,102.9579,103.0228,5922.0
2017-06-20 13:25:00,158.77,158.79,158.57,158.59,2947.0,102.9709,102.9839,102.8412,102.8542,2947.0
2017-06-20 13:30:00,158.58,158.69,158.54,158.56,5350.0,102.8477,102.919,102.8218,102.8347,5350.0
2017-06-20 13:35:00,158.59,158.68,158.49,158.59,4212.0,102.8542,102.9126,102.7893,102.8542,4212.0
2017-06-20 13:40:00,158.62,158.64,158.53,158.61,5978.0,102.8736,102.8866,102.8153,102.8672,5978.0
2017-06-20 13:45:00,158.66,158.7,158.59,158.66,4855.0,102.8996,102.9255,102.8542,102.8996,4855.0
2017-06-20 13:50:00,158.57,158.63,158.42,158.43,3099.0,102.8412,102.8801,102.7439,102.7504,3099.0
2017-06-20 13:55:00,158.4,158.4,158.15,158.28,29530.0,102.731,102.731,102.5688,102.6531,29530.0
2017-06-20 14:00:00,158.26,158.34,158.19,158.19,4957.0,102.6402,102.692,102.5948,102.5948,4957.0
2017-06-20 14:05:00,158.22,158.25,157.98,157.99,12246.0,102.6142,102.6337,102.4586,102.465,12246.0
2017-06-20 14:10:00,158.0,158.08,157.98,158.0,6172.0,102.4715,102.5234,102.4586,102.4715,6172.0
2017-06-20 14:15:00,158.01,158.11,157.93,158.0,11517.0,102.478,102.5429,102.4261,102.4715,11517.0
2017-06-20 14:20:00,157.96,158.05,157.91,157.99,15188.0,102.4456,102.504,102.4132,102.465,15188.0
2017-06-20 14:25:00,158.02,158.16,157.99,158.07,15500.0,102.4845,102.5753,102.465,102.5169,15500.0
2017-06-20 14:30:00,158.08,158.22,158.05,158.08,10781.0,102.5234,102.6142,102.504,102.5234,10781.0
2017-06-20 14:35:00,158.09,158.11,157.8,157.86,8933.0,102.5299,102.5429,102.3418,102.3807,8933.0
2017-06-20 14:40:00,157.86,157.89,157.72,157.77,12054.0,102.3807,102.4002,102.2899,102.3224,12054.0
2017-06-20 14:45:00,157.72,157.8,157.65,157.74,11416.0,102.2899,102.3418,102.2445,102.3029,11416.0
2017-06-20 14:50:00,157.76,157.85,157.68,157.7,7309.0,102.3159,102.3743,102.264,102.277,7309.0
2017-06-20 14:55:00,157.7,157.74,157.65,157.7,8564.0,102.277,102.3029,102.2445,102.277,8564.0
2017-06-20 15:00:00,157.7,157.84,157.63,157.84,7951.0,102.277,102.3678,102.2316,102.3678,7951.0
2017-06-20 15:05:00,157.86,157.91,157.74,157.89,7386.0,102.3807,102.4132,102.3029,102.4002,7386.0
2017-06-20 15:10:00,157.91,158.03,157.88,158.0,11516.0,102.4132,102.491,102.3937,102.4715,11516.0
2017-06-20 15:15:00,157.99,158.2,157.94,158.18,7324.0,102.465,102.6012,102.4326,102.5883,7324.0
2017-06-20 15:20:00,158.17,158.38,158.12,158.23,12894.0,102.5818,102.718,102.5494,102.6207,12894.0
2017-06-20 15:25:00,158.21,158.26,158.06,158.08,12520.0,102.6077,102.6402,102.5104,102.5234,12520.0
2017-06-20 15:30:00,158.06,158.29,157.99,158.26,14633.0,102.5104,102.6596,102.465,102.6402,14633.0
2017-06-20 15:35:00,158.3,158.37,158.02,158.37,18607.0,102.6661,102.7115,102.4845,102.7115,18607.0
2017-06-20 15:40:00,158.39,158.81,158.27,158.48,63091.0,102.7245,102.9969,102.6466,102.7828,63091.0
2017-06-20 15:45:00,158.53,158.68,158.41,158.41,36275.0,102.8153,102.9126,102.7374,102.7374,36275.0
2017-06-20 15:50:00,158.42,158.78,158.4,158.74,41199.0,102.7439,102.9774,102.731,102.9515,41199.0
2017-06-20 15:55:00,158.76,159.05,158.67,158.93,106673.0,102.9644,103.1525,102.9061,103.0747,106673.0
2017-06-21 09:30:00,159.43,159.92,159.11,159.56,26143.0,103.399,103.7168,103.1914,103.4833,26143.0
2017-06-21 09:35:00,159.56,159.63,158.78,159.09,38141.0,103.4833,103.5287,102.9774,103.1785,38141.0
2017-06-21 09:40:00,159.08,159.26,158.5,158.5,19224.0,103.172,103.2887,102.7958,102.7958,19224.0
2017-06-21 09:45:00,158.57,159.08,158.45,158.83,24051.0,102.8412,103.172,102.7634,103.0098,24051.0
2017-06-21 09:50:00,158.87,159.39,158.85,159.14,68587.0,103.0358,103.373,103.0228,103.2109,68587.0
2017-06-21 09:55:00,159.14,159.55,159.05,159.26,43783.0,103.2109,103.4768,103.1525,103.2887,43783.0
2017-06-21 10:00:00,159.25,159.49,159.08,159.4,12094.0,103.2822,103.4379,103.172,103.3795,12094.0
2017-06-21 10:05:00,159.32,159.34,158.87,159.07,12798.0,103.3276,103.3406,103.0358,103.1655,12798.0
2017-06-21 10:10:00,158.98,159.02,158.53,158.54,22558.0,103.1071,103.1331,102.8153,102.8218,22558.0
2017-06-21 10:15:00,158.6,158.69,158.17,158.26,10229.0,102.8607,102.919,102.5818,102.6402,10229.0
2017-06-21 10:20:00,158.17,158.35,157.88,158.3,19258.0,102.5818,102.6985,102.3937,102.6661,19258.0
2017-06-21 10:25:00,158.28,158.53,158.05,158.53,11194.0,102.6531,102.8153,102.504,102.8153,11194.0
2017-06-21 10:30:00,158.57,158.77,158.31,158.31,11069.0,102.8412,102.9709,102.6726,102.6726,11069.0
2017-06-21 10:35:00,158.39,158.62,158.34,158.57,6930.0,102.7245,102.8736,102.692,102.8412,6930.0
2017-06-21 10:40:00,158.61,158.67,158.4,158.59,6976.0,102.8672,102.9061,102.731,102.8542,6976.0
2017-06-21 10:45:00,158.51,158.85,158.51,158.65,14099.0,102.8023,103.0228,102.8023,102.8931,14099.0
2017-06-21 10:50:00,158.68,158.91,158.68,158.77,6125.0,102.9126,103.0617,102.9126,102.9709,6125.0
2017-06-21 10:55:00,158.81,159.17,158.8,158.87,16306.0,102.9969,103.2303,102.9904,103.0358,16306.0
2017-06-21 11:00:00,158.91,158.91,158.54,158.59,8112.0,103.0617,103.0617,102.8218,102.8542,8112.0
2017-06-21 11:05:00,158.53,158.62,158.4,158.46,8707.0,102.8153,102.8736,102.731,102.7699,8707.0
2017-06-21 11:10:00,158.39,158.67,158.28,158.62,9764.0,102.7245,102.9061,102.6531,102.8736,9764.0
2017-06-21 11:15:00,158.56,158.69,158.52,158.53,4900.0,102.8347,102.919,102.8088,102.8153,4900.0
2017-06-21 11:20:00,158.56,158.73,158.53,158.55,7078.0,102.8347,102.945,102.8153,102.8282,7078.0
2017-06-21 11:25:00,158.57,158.61,158.48,158.61,9374.0,102.8412,102.8672,102.7828,102.8672,9374.0
2017-06-21 11:30:00,158.61,158.65,158.4,158.55,6875.0,102.8672,102.8931,102.731,102.8282,6875.0
2017-06-21 11:35:00,158.55,158.68,158.5,158.68,9141.0,102.8282,102.9126,102.7958,102.9126,9141.0
2017-06-21 11:40:00,158.7,158.88,158.7,158.73,13640.0,102.9255,103.0423,102.9255,102.945,13640.0
2017-06-21 11:45:00,158.81,159.31,158.75,159.26,40132.0,102.9969,103.3211,102.9579,103.2887,40132.0
2017-06-21 11:50:00,159.25,159.37,159.1,159.11,14918.0,103.2822,103.3601,103.1849,103.1914,14918.0
2017-06-21 11:55:00,159.15,159.38,158.84,158.84,15479.0,103.2174,103.3665,103.0163,103.0163,15479.0
2017-06-21 12:00:00,158.91,159.05,158.8,158.96,11115.0,103.0617,103.1525,102.9904,103.0941,11115.0
2017-06-21 12:05:00,159.0,159.08,158.88,159.0,4425.0,103.1201,103.172,103.0423,103.1201,4425.0
2017-06-21 12:10:00,158.98,159.0,158.88,158.88,6080.0,103.1071,103.1201,103.0423,103.0423,6080.0
2017-06-21 12:15:00,158.92,159.04,158.89,158.95,7213.0,103.0682,103.146,103.0487,103.0877,7213.0
2017-06-21 12:20:00,158.97,159.06,158.92,159.0,7839.0,103.1006,103.159,103.0682,103.1201,7839.0
2017-06-21 12:25:00,159.02,159.02,158.87,158.97,9464.0,103.1331,103.1331,103.0358,103.1006,9464.0
2017-06-21 12:30:00,159.0,159.06,158.92,158.96,11177.0,103.1201,103.159,103.0682,103.0941,11177.0
2017-06-21 12:35:00,158.97,159.0,158.91,158.99,7199.0,103.1006,103.1201,103.0617,103.1136,7199.0
2017-06-21 12:40:00,158.95,158.96,158.78,158.84,9435.0,103.0877,103.0941,102.9774,103.0163,9435.0
2017-06-21 12:45:00,158.85,158.91,158.8,158.91,10057.0,103.0228,103.0617,102.9904,103.0617,10057.0
2017-06-21 12:50:00,158.91,158.94,158.61,158.63,8433.0,103.0617,103.0812,102.8672,102.8801,8433.0
2017-06-21 12:55:00,158.67,158.83,158.67,158.74,4254.0,102.9061,103.0098,102.9061,102.9515,4254.0
2017-06-21 13:00:00,158.7,158.84,158.49,158.75,15335.0,102.9255,103.0163,102.7893,102.9579,15335.0
2017-06-21 13:05:00,158.74,158.74,158.25,158.32,10685.0,102.9515,102.9515,102.6337,102.6791,10685.0
2017-06-21 13:10:00,158.26,158.36,158.25,158.36,6801.0,102.6402,102.705,102.6337,102.705,6801.0
2017-06-21 13:15:00,158.36,158.39,158.17,158.26,24258.0,102.705,102.7245,102.5818,102.6402,24258.0
2017-06-21 13:20:00,158.24,158.58,158.23,158.53,8767.0,102.6272,102.8477,102.6207,102.8153,8767.0
2017-06-21 13:25:00,158.5,158.55,158.45,158.46,5347.0,102.7958,102.8282,102.7634,102.7699,5347.0
2017-06-21 13:30:00,158.46,158.55,158.26,158.32,6915.0,102.7699,102.8282,102.6402,102.6791,6915.0
2017-06-21 13:35:00,158.3,158.33,158.16,158.25,7700.0,102.6661,102.6856,102.5753,102.6337,7700.0
2017-06-21 13:40:00,158.2,158.27,158.11,158.2,6286.0,102.6012,102.6466,102.5429,102.6012,6286.0
2017-06-21 13:45:00,158.17,158.43,158.17,158.34,26489.0,102.5818,102.7504,102.5818,102.692,26489.0
2017-06-21 13:50:00,158.31,158.4,158.0,158.05,13726.0,102.6726,102.731,102.4715,102.504,13726.0
2017-06-21 13:55:00,157.99,157.99,157.55,157.69,14840.0,102.465,102.465,102.1797,102.2705,14840.0
2017-06-21 14:00:00,157.69,157.94,157.69,157.94,11971.0,102.2705,102.4326,102.2705,102.4326,11971.0
2017-06-21 14:05:00,157.93,158.38,157.93,158.21,48817.0,102.4261,102.718,102.4261,102.6077,48817.0
2017-06-21 14:10:00,158.22,158.32,158.11,158.17,12332.0,102.6142,102.6791,102.5429,102.5818,12332.0
2017-06-21 14:15:00,158.22,158.23,157.9,157.9,14032.0,102.6142,102.6207,102.4067,102.4067,14032.0
2017-06-21 14:20:00,157.81,157.94,157.78,157.78,5492.0,102.3483,102.4326,102.3289,102.3289,5492.0
2017-06-21 14:25:00,157.78,158.09,157.77,158.09,5188.0,102.3289,102.5299,102.3224,102.5299,5188.0
2017-06-21 14:30:00,158.09,158.33,158.05,158.33,7746.0,102.5299,102.6856,102.504,102.6856,7746.0
2017-06-21 14:35:00,158.36,158.56,158.23,158.49,17228.0,102.705,102.8347,102.6207,102.7893,17228.0
2017-06-21 14:40:00,158.52,158.58,158.31,158.34,7840.0,102.8088,102.8477,102.6726,102.692,7840.0
2017-06-21 14:45:00,158.26,158.37,158.23,158.29,6763.0,102.6402,102.7115,102.6207,102.6596,6763.0
2017-06-21 14:50:00,158.29,158.44,158.28,158.4,6047.0,102.6596,102.7569,102.6531,102.731,6047.0
2017-06-21 14:55:00,158.4,158.45,158.27,158.31,8605.0,102.731,102.7634,102.6466,102.6726,8605.0
2017-06-21 15:00:00,158.3,158.44,158.17,158.29,8204.0,102.6661,102.7569,102.5818,102.6596,8204.0
2017-06-21 15:05:00,158.29,158.52,158.29,158.5,15098.0,102.6596,102.8088,102.6596,102.7958,15098.0
2017-06-21 15:10:00,158.52,158.8,158.52,158.76,19814.0,102.8088,102.9904,102.8088,102.9644,19814.0
2017-06-21 15:15:00,158.79,159.05,158.74,159.05,21702.0,102.9839,103.1525,102.9515,103.1525,21702.0
2017-06-21 15:20:00,159.06,159.06,158.44,158.46,22189.0,103.159,103.159,102.7569,102.7699,22189.0
2017-06-21 15:25:00,158.43,158.6,158.41,158.49,18687.0,102.7504,102.8607,102.7374,102.7893,18687.0
2017-06-21 15:30:00,158.51,158.73,158.46,158.7,17840.0,102.8023,102.945,102.7699,102.9255,17840.0
2017-06-21 15:35:00,158.71,158.89,158.69,158.75,25223.0,102.932,103.0487,102.919,102.9579,25223.0
2017-06-21 15:40:00,158.74,158.74,158.43,158.71,25787.0,102.9515,102.9515,102.7504,102.932,25787.0
2017-06-21 15:45:00,158.71,158.86,158.71,158.82,33495.0,102.932,103.0293,102.932,103.0033,33495.0
2017-06-21 15:50:00,158.83,158.89,158.8,158.8,37086.0,103.0098,103.0487,102.9904,102.9904,37086.0
2017-06-21 15:55:00,158.81,158.84,158.69,158.76,70863.0,102.9969,103.0163,102.919,102.9644,70863.0
2017-06-22 09:30:00,158.6,158.77,157.75,158.6,29556.0,102.8607,102.9709,102.3094,102.8607,29556.0
2017-06-22 09:35:00,158.64,158.77,158.25,158.41,39200.0,102.8866,102.9709,102.6337,102.7374,39200.0
2017-06-22 09:40:00,158.48,158.58,158.26,158.42,24734.0,102.7828,102.8477,102.6402,102.7439,24734.0
2017-06-22 09:45:00,158.43,158.63,158.32,158.43,26695.0,102.7504,102.8801,102.6791,102.7504,26695.0
2017-06-22 09:50:00,158.43,158.75,158.25,158.51,29059.0,102.7504,102.9579,102.6337,102.8023,29059.0
2017-06-22 09:55:00,158.56,158.9,158.48,158.66,16917.0,102.8347,103.0552,102.7828,102.8996,16917.0
2017-06-22 10:00:00,158.59,158.6,158.14,158.3,25118.0,102.8542,102.8607,102.5623,102.6661,25118.0
2017-06-22 10:05:00,158.24,158.48,158.2,158.31,11108.0,102.6272,102.7828,102.6012,102.6726,11108.0
2017-06-22 10:10:00,158.36,158.36,157.93,157.93,22915.0,102.705,102.705,102.4261,102.4261,22915.0
2017-06-22 10:15:00,157.99,158.15,157.94,158.0,28321.0,102.465,102.5688,102.4326,102.4715,28321.0
2017-06-22 10:20:00,158.01,158.07,157.94,157.97,32210.0,102.478,102.5169,102.4326,102.4521,32210.0
2017-06-22 10:25:00,157.97,157.99,157.8,157.85,19249.0,102.4521,102.465,102.3418,102.3743,19249.0
2017-06-22 10:30:00,157.82,158.01,157.5,157.51,34938.0,102.3548,102.478,102.1473,102.1537,34938.0
2017-06-22 10:35:00,157.51,157.51,157.05,157.13,31172.0,102.1537,102.1537,101.8554,101.9073,31172.0
2017-06-22 10:40:00,157.13,157.23,157.01,157.13,34076.0,101.9073,101.9721,101.8295,101.9073,34076.0
2017-06-22 10:45:00,157.16,157.57,157.1,157.4,33081.0,101.9267,102.1927,101.8878,102.0824,33081.0
2017-06-22 10:50:00,157.37,157.4,157.0,157.1,25444.0,102.0629,102.0824,101.823,101.8878,25444.0
2017-06-22 10:55:00,157.06,157.33,157.02,157.31,24396.0,101.8619,102.037,101.836,102.024,24396.0
2017-06-22 11:00:00,157.28,157.31,157.11,157.23,16380.0,102.0046,102.024,101.8943,101.9721,16380.0
2017-06-22 11:05:00,157.2,157.73,157.19,157.53,26536.0,101.9527,102.2964,101.9462,102.1667,26536.0
2017-06-22 11:10:00,157.53,157.93,157.47,157.89,16358.0,102.1667,102.4261,102.1278,102.4002,16358.0
2017-06-22 11:15:00,157.95,158.27,157.81,157.83,14617.0,102.4391,102.6466,102.3483,102.3613,14617.0
2017-06-22 11:20:00,157.85,158.42,157.85,158.37,9042.0,102.3743,102.7439,102.3743,102.7115,9042.0
2017-06-22 11:25:00,158.37,158.39,157.95,157.95,9705.0,102.7115,102.7245,102.4391,102.4391,9705.0
2017-06-22 11:30:00,157.94,157.99,157.73,157.8,13555.0,102.4326,102.465,102.2964,102.3418,13555.0
2017-06-22 11:35:00,157.79,157.96,157.66,157.69,8535.0,102.3353,102.4456,102.251,102.2705,8535.0
2017-06-22 11:40:00,157.74,158.26,157.74,158.26,9483.0,102.3029,102.6402,102.3029,102.6402,9483.0
2017-06-22 11:45:00,158.36,158.36,158.22,158.28,8447.0,102.705,102.705,102.6142,102.6531,8447.0
2017-06-22 11:50:00,158.31,158.43,158.22,158.23,5927.0,102.6726,102.7504,102.6142,102.6207,5927.0
2017-06-22 11:55:00,158.27,158.39,158.05,158.39,12146.0,102.6466,102.7245,102.504,102.7245,12146.0
2017-06-22 12:00:00,158.34,158.89,158.34,158.81,9466.0,102.692,103.0487,102.692,102.9969,9466.0
2017-06-22 12:05:00,158.81,159.1,158.79,159.06,8093.0,102.9969,103.1849,102.9839,103.159,8093.0
2017-06-22 12:10:00,159.1,159.23,158.87,158.87,14194.0,103.1849,103.2693,103.0358,103.0358,14194.0
2017-06-22 12:15:00,158.92,159.1,158.92,159.1,4256.0,103.0682,103.1849,103.0682,103.1849,4256.0
2017-06-22 12:20:00,159.1,159.15,158.97,159.12,12917.0,103.1849,103.2174,103.1006,103.1979,12917.0
2017-06-22 12:25:00,159.13,159.55,159.13,159.54,6275.0,103.2044,103.4768,103.2044,103.4703,6275.0
2017-06-22 12:30:00,159.56,159.65,159.49,159.57,10226.0,103.4833,103.5416,103.4379,103.4898,10226.0
2017-06-22 12:35:00,159.64,159.67,159.36,159.59,6021.0,103.5352,103.5546,103.3536,103.5027,6021.0
2017-06-22 12:40:00,159.6,159.76,159.6,159.68,5715.0,103.5092,103.613,103.5092,103.5611,5715.0
2017-06-22 12:45:00,159.71,159.75,159.56,159.69,8329.0,103.5806,103.6065,103.4833,103.5676,8329.0
2017-06-22 12:50:00,159.66,159.71,159.49,159.49,6987.0,103.5481,103.5806,103.4379,103.4379,6987.0
2017-06-22 12:55:00,159.53,159.67,159.48,159.67,10999.0,103.4638,103.5546,103.4314,103.5546,10999.0
2017-06-22 13:00:00,159.69,159.75,159.59,159.63,6812.0,103.5676,103.6065,103.5027,103.5287,6812.0
2017-06-22 13:05:00,159.61,159.61,159.47,159.48,6441.0,103.5157,103.5157,103.4249,103.4314,6441.0
2017-06-22 13:10:00,159.52,159.66,159.35,159.35,5619.0,103.4573,103.5481,103.3471,103.3471,5619.0
2017-06-22 13:15:00,159.43,159.55,159.42,159.47,6900.0,103.399,103.4768,103.3925,103.4249,6900.0
2017-06-22 13:20:00,159.47,159.53,159.33,159.33,7405.0,103.4249,103.4638,103.3341,103.3341,7405.0
2017-06-22 13:25:00,159.35,159.45,159.33,159.4,7353.0,103.3471,103.4119,103.3341,103.3795,7353.0
2017-06-22 13:30:00,159.39,159.4,159.25,159.3,8895.0,103.373,103.3795,103.2822,103.3147,8895.0
2017-06-22 13:35:00,159.4,159.46,159.33,159.33,6978.0,103.3795,103.4184,103.3341,103.3341,6978.0
2017-06-22 13:40:00,159.41,159.44,159.29,159.39,8351.0,103.386,103.4055,103.3082,103.373,8351.0
2017-06-22 13:45:00,159.38,159.4,159.25,159.37,10296.0,103.3665,103.3795,103.2822,103.3601,10296.0
2017-06-22 13:50:00,159.41,159.45,159.31,159.42,8180.0,103.386,103.4119,103.3211,103.3925,8180.0
2017-06-22 13:55:00,159.42,159.42,159.23,159.23,7117.0,103.3925,103.3925,103.2693,103.2693,7117.0
2017-06-22 14:00:00,159.23,159.3,159.13,159.27,14036.0,103.2693,103.3147,103.2044,103.2952,14036.0
2017-06-22 14:05:00,159.29,159.35,159.17,159.18,10664.0,103.3082,103.3471,103.2303,103.2368,10664.0
2017-06-22 14:10:00,159.14,159.22,159.06,159.13,12496.0,103.2109,103.2628,103.159,103.2044,12496.0
2017-06-22 14:15:00,159.17,159.24,159.0,159.05,11678.0,103.2303,103.2757,103.1201,103.1525,11678.0
2017-06-22 14:20:00,159.0,159.22,159.0,159.12,16673.0,103.1201,103.2628,103.1201,103.1979,16673.0
2017-06-22 14:25:00,159.1,159.19,159.01,159.07,8540.0,103.1849,103.2433,103.1266,103.1655,8540.0
2017-06-22 14:30:00,159.08,159.08,158.93,159.03,9450.0,103.172,103.172,103.0747,103.1395,9450.0
2017-06-22 14:35:00,159.03,159.21,158.98,159.11,7759.0,103.1395,103.2563,103.1071,103.1914,7759.0
2017-06-22 14:40:00,159.07,159.38,159.07,159.38,7125.0,103.1655,103.3665,103.1655,103.3665,7125.0
2017-06-22 14:45:00,159.43,159.47,159.32,159.37,7728.0,103.399,103.4249,103.3276,103.3601,7728.0
2017-06-22 14:50:00,159.41,159.46,159.24,159.44,7214.0,103.386,103.4184,103.2757,103.4055,7214.0
2017-06-22 14:55:00,159.39,159.58,159.3,159.5,13150.0,103.373,103.4962,103.3147,103.4444,13150.0
2017-06-22 15:00:00,159.5,159.68,159.49,159.64,13540.0,103.4444,103.5611,103.4379,103.5352,13540.0
2017-06-22 15:05:00,159.67,159.72,159.61,159.64,9460.0,103.5546,103.587,103.5157,103.5352,9460.0
2017-06-22 15:10:00,159.64,159.76,159.6,159.74,9900.0,103.5352,103.613,103.5092,103.6,9900.0
2017-06-22 15:15:00,159.74,159.76,159.59,159.66,14877.0,103.6,103.613,103.5027,103.5481,14877.0
2017-06-22 15:20:00,159.61,159.64,159.42,159.45,10701.0,103.5157,103.5352,103.3925,103.4119,10701.0
2017-06-22 15:25:00,159.42,159.42,159.22,159.24,16589.0,103.3925,103.3925,103.2628,103.2757,16589.0
2017-06-22 15:30:00,159.28,159.29,159.21,159.27,28264.0,103.3017,103.3082,103.2563,103.2952,28264.0
2017-06-22 15:35:00,159.26,159.28,158.99,159.03,40746.0,103.2887,103.3017,103.1136,103.1395,40746.0
2017-06-22 15:40:00,159.01,159.13,159.01,159.04,32253.0,103.1266,103.2044,103.1266,103.146,32253.0
2017-06-22 15:45:00,159.04,159.13,158.92,159.04,26714.0,103.146,103.2044,103.0682,103.146,26714.0
2017-06-22 15:50:00,159.04,159.32,159.01,159.32,54039.0,103.146,103.3276,103.1266,103.3276,54039.0
2017-06-22 15:55:00,159.3,159.42,158.98,159.17,139085.0,103.3147,103.3925,103.1071,103.2303,139085.0
2017-06-23 09:30:00,159.48,159.67,159.0,159.67,16856.0,103.4314,103.5546,103.1201,103.5546,16856.0
2017-06-23 09:35:00,159.68,159.83,159.06,159.12,22580.0,103.5611,103.6584,103.159,103.1979,22580.0
2017-06-23 09:40:00,159.06,159.72,159.01,159.6,8276.0,103.159,103.587,103.1266,103.5092,8276.0
2017-06-23 09:45:00,159.58,159.97,159.57,159.89,6529.0,103.4962,103.7492,103.4898,103.6973,6529.0
2017-06-23 09:50:00,159.85,160.25,159.79,159.9,17792.0,103.6714,103.9308,103.6324,103.7038,17792.0
2017-06-23 09:55:00,159.95,160.4,159.66,160.28,9348.0,103.7362,104.0281,103.5481,103.9502,9348.0
2017-06-23 10:00:00,160.28,160.37,159.78,160.22,21980.0,103.9502,104.0086,103.626,103.9113,21980.0
2017-06-23 10:05:00,160.26,160.36,160.16,160.21,14002.0,103.9373,104.0021,103.8724,103.9048,14002.0
2017-06-23 10:10:00,160.24,160.44,160.11,160.17,13730.0,103.9243,104.054,103.84,103.8789,13730.0
2017-06-23 10:15:00,160.0,160.09,159.66,159.7,14120.0,103.7686,103.827,103.5481,103.5741,14120.0
2017-06-23 10:20:00,159.62,159.82,159.41,159.56,16394.0,103.5222,103.6519,103.386,103.4833,16394.0
2017-06-23 10:25:00,159.57,159.76,159.57,159.72,11162.0,103.4898,103.613,103.4898,103.587,11162.0
2017-06-23 10:30:00,159.67,159.78,159.52,159.66,11811.0,103.5546,103.626,103.4573,103.5481,11811.0
2017-06-23 10:35:00,159.63,159.77,159.52,159.55,7880.0,103.5287,103.6195,103.4573,103.4768,7880.0
2017-06-23 10:40:00,159.61,159.7,159.38,159.38,9079.0,103.5157,103.5741,103.3665,103.3665,9079.0
2017-06-23 10:45:00,159.38,159.86,159.35,159.86,18452.0,103.3665,103.6778,103.3471,103.6778,18452.0
2017-06-23 10:50:00,159.82,159.96,159.56,159.96,10663.0,103.6519,103.7427,103.4833,103.7427,10663.0
2017-06-23 10:55:00,159.98,160.14,159.87,159.95,17972.0,103.7557,103.8594,103.6843,103.7362,17972.0
2017-06-23 11:00:00,159.96,160.15,159.9,160.14,12999.0,103.7427,103.8659,103.7038,103.8594,12999.0
2017-06-23 11:05:00,160.17,160.17,159.83,159.84,9831.0,103.8789,103.8789,103.6584,103.6649,9831.0
2017-06-23 11:10:00,159.87,160.26,159.82,160.12,18334.0,103.6843,103.9373,103.6519,103.8465,18334.0
2017-06-23 11:15:00,160.13,160.21,160.02,160.14,7489.0,103.853,103.9048,103.7816,103.8594,7489.0
2017-06-23 11:20:00,160.03,160.44,160.02,160.3,30304.0,103.7881,104.054,103.7816,103.9632,30304.0
2017-06-23 11:25:00,160.21,160.29,160.07,160.25,11797.0,103.9048,103.9567,103.814,103.9308,11797.0
2017-06-23 11:30:00,160.23,160.38,160.05,160.08,11763.0,103.9178,104.0151,103.8011,103.8205,11763.0
2017-06-23 11:35:00,160.11,160.42,160.02,160.02,23117.0,103.84,104.041,103.7816,103.7816,23117.0
2017-06-23 11:40:00,160.1,160.3,160.03,160.14,36036.0,103.8335,103.9632,103.7881,103.8594,36036.0
2017-06-23 11:45:00,160.16,160.19,160.0,160.04,12727.0,103.8724,103.8919,103.7686,103.7946,12727.0
2017-06-23 11:50:00,159.98,160.04,159.76,159.89,14363.0,103.7557,103.7946,103.613,103.6973,14363.0
2017-06-23 11:55:00,159.9,160.0,159.71,159.76,23706.0,103.7038,103.7686,103.5806,103.613,23706.0
2017-06-23 12:00:00,159.8,159.8,159.59,159.62,5991.0,103.6389,103.6389,103.5027,103.5222,5991.0
2017-06-23 12:05:00,159.66,159.74,159.53,159.65,7667.0,103.5481,103.6,103.4638,103.5416,7667.0
2017-06-23 12:10:00,159.63,159.8,159.61,159.8,4000.0,103.5287,103.6389,103.5157,103.6389,4000.0
2017-06-23 12:15:00,159.84,159.89,159.78,159.83,2400.0,103.6649,103.6973,103.626,103.6584,2400.0
2017-06-23 12:20:00,159.87,159.9,159.69,159.69,13400.0,103.6843,103.7038,103.5676,103.5676,13400.0
2017-06-23 12:25:00,159.7,159.74,159.56,159.64,4408.0,103.5741,103.6,103.4833,103.5352,4408.0
2017-06-23 12:30:00,159.67,159.76,159.57,159.6,8257.0,103.5546,103.613,103.4898,103.5092,8257.0
2017-06-23 12:35:00,159.58,159.65,159.39,159.47,21443.0,103.4962,103.5416,103.373,103.4249,21443.0
2017-06-23 12:40:00,159.48,159.49,159.31,159.37,11370.0,103.4314,103.4379,103.3211,103.3601,11370.0
2017-06-23 12:45:00,159.37,159.38,159.12,159.2,16670.0,103.3601,103.3665,103.1979,103.2498,16670.0
2017-06-23 12:50:00,159.16,159.26,158.94,159.04,48710.0,103.2239,103.2887,103.0812,103.146,48710.0
2017-06-23 12:55:00,159.01,159.26,159.0,159.15,16154.0,103.1266,103.2887,103.1201,103.2174,16154.0
2017-06-23 13:00:00,159.19,159.25,158.92,159.05,29803.0,103.2433,103.2822,103.0682,103.1525,29803.0
2017-06-23 13:05:00,159.01,159.19,159.01,159.01,11623.0,103.1266,103.2433,103.1266,103.1266,11623.0
2017-06-23 13:10:00,159.01,159.09,158.91,158.94,10893.0,103.1266,103.1785,103.0617,103.0812,10893.0
2017-06-23 13:15:00,158.97,159.0,158.87,158.87,11177.0,103.1006,103.1201,103.0358,103.0358,11177.0
2017-06-23 13:20:00,158.86,159.03,158.85,159.03,16509.0,103.0293,103.1395,103.0228,103.1395,16509.0
2017-06-23 13:25:00,159.01,159.01,158.81,158.92,21219.0,103.1266,103.1266,102.9969,103.0682,21219.0
2017-06-23 13:30:00,158.93,158.95,158.8,158.8,7982.0,103.0747,103.0877,102.9904,102.9904,7982.0
2017-06-23 13:35:00,158.79,158.85,158.58,158.58,4992.0,102.9839,103.0228,102.8477,102.8477,4992.0
2017-06-23 13:40:00,158.59,158.76,158.44,158.56,44832.0,102.8542,102.9644,102.7569,102.8347,44832.0
2017-06-23 13:45:00,158.5,158.99,158.47,158.86,21590.0,102.7958,103.1136,102.7764,103.0293,21590.0
2017-06-23 13:50:00,158.85,158.9,158.75,158.75,13445.0,103.0228,103.0552,102.9579,102.9579,13445.0
2017-06-23 13:55:00,158.79,158.8,158.6,158.75,8120.0,102.9839,102.9904,102.8607,102.9579,8120.0
2017-06-23 14:00:00,158.74,158.77,158.58,158.7,15443.0,102.9515,102.9709,102.8477,102.9255,15443.0
2017-06-23 14:05:00,158.62,158.9,158.6,158.86,20419.0,102.8736,103.0552,102.8607,103.0293,20419.0
2017-06-23 14:10:00,158.83,159.0,158.76,158.83,12222.0,103.0098,103.1201,102.9644,103.0098,12222.0
2017-06-23 14:15:00,158.82,159.0,158.81,158.91,29012.0,103.0033,103.1201,102.9969,103.0617,29012.0
2017-06-23 14:20:00,158.91,158.99,158.73,158.8,9628.0,103.0617,103.1136,102.945,102.9904,9628.0
2017-06-23 14:25:00,158.71,158.71,158.65,158.69,2375.0,102.932,102.932,102.8931,102.919,2375.0
2017-06-23 14:30:00,158.67,158.74,158.53,158.62,9930.0,102.9061,102.9515,102.8153,102.8736,9930.0
2017-06-23 14:35:00,158.64,158.73,158.53,158.53,2890.0,102.8866,102.945,102.8153,102.8153,2890.0
2017-06-23 14:40:00,158.48,158.73,158.44,158.7,4375.0,102.7828,102.945,102.7569,102.9255,4375.0
2017-06-23 14:45:00,158.73,158.73,158.47,158.52,13093.0,102.945,102.945,102.7764,102.8088,13093.0
2017-06-23 14:50:00,158.54,158.61,158.41,158.61,6308.0,102.8218,102.8672,102.7374,102.8672,6308.0
2017-06-23 14:55:00,158.57,158.68,158.56,158.6,7331.0,102.8412,102.9126,102.8347,102.8607,7331.0
2017-06-23 15:00:00,158.6,158.61,158.43,158.5,9613.0,102.8607,102.8672,102.7504,102.7958,9613.0
2017-06-23 15:05:00,158.51,158.63,158.48,158.5,11599.0,102.8023,102.8801,102.7828,102.7958,11599.0
2017-06-23 15:10:00,158.55,158.72,158.44,158.72,12231.0,102.8282,102.9385,102.7569,102.9385,12231.0
2017-06-23 15:15:00,158.66,158.7,158.6,158.67,9089.0,102.8996,102.9255,102.8607,102.9061,9089.0
2017-06-23 15:20:00,158.7,158.89,158.68,158.87,15729.0,102.9255,103.0487,102.9126,103.0358,15729.0
2017-06-23 15:25:00,158.86,158.93,158.72,158.75,12846.0,103.0293,103.0747,102.9385,102.9579,12846.0
2017-06-23 15:30:00,158.74,158.93,158.74,158.87,19903.0,102.9515,103.0747,102.9515,103.0358,19903.0
2017-06-23 15:35:00,158.86,158.95,158.78,158.95,32491.0,103.0293,103.0877,102.9774,103.0877,32491.0
2017-06-23 15:40:00,158.95,159.15,158.78,159.11,26517.0,103.0877,103.2174,102.9774,103.1914,26517.0
2017-06-23 15:45:00,159.1,159.16,158.87,158.94,39669.0,103.1849,103.2239,103.0358,103.0812,39669.0
2017-06-23 15:50:00,158.94,159.1,158.91,158.98,33376.0,103.0812,103.1849,103.0617,103.1071,33376.0
2017-06-23 15:55:00,158.97,159.0,158.77,158.92,90028.0,103.1006,103.1201,102.9709,103.0682,90028.0
2017-06-26 09:30:00,159.77,160.38,159.69,159.77,19300.0,103.6195,104.0151,103.5676,103.6195,19300.0
2017-06-26 09:35:00,159.98,160.3,159.85,160.03,5006.0,103.7557,103.9632,103.6714,103.7881,5006.0
2017-06-26 09:40:00,160.05,160.67,160.04,160.62,14745.0,103.8011,104.2032,103.7946,104.1707,14745.0
2017-06-26 09:45:00,160.73,161.04,160.61,160.94,16599.0,104.2421,104.4431,104.1643,104.3783,16599.0
2017-06-26 09:50:00,160.93,161.34,160.89,161.16,15141.0,104.3718,104.6377,104.3459,104.521,15141.0
2017-06-26 09:55:00,161.21,161.9,161.12,161.55,17106.0,104.5534,105.0009,104.495,104.7739,17106.0
2017-06-26 10:00:00,161.66,161.68,161.24,161.3,10491.0,104.8452,104.8582,104.5728,104.6118,10491.0
2017-06-26 10:05:00,161.34,161.67,161.34,161.49,15025.0,104.6377,104.8517,104.6377,104.735,15025.0
2017-06-26 10:10:00,161.55,161.6,161.33,161.48,45318.0,104.7739,104.8063,104.6312,104.7285,45318.0
2017-06-26 10:15:00,161.46,161.64,161.1,161.1,27366.0,104.7155,104.8323,104.4821,104.4821,27366.0
2017-06-26 10:20:00,161.06,161.39,160.97,161.1,44727.0,104.4561,104.6701,104.3977,104.4821,44727.0
2017-06-26 10:25:00,161.08,161.46,160.96,161.36,40292.0,104.4691,104.7155,104.3913,104.6507,40292.0
2017-06-26 10:30:00,161.34,161.47,160.98,161.17,38077.0,104.6377,104.722,104.4042,104.5275,38077.0
2017-06-26 10:35:00,161.2,161.27,161.02,161.15,9000.0,104.5469,104.5923,104.4302,104.5145,9000.0
2017-06-26 10:40:00,161.17,161.44,161.12,161.2,32634.0,104.5275,104.7026,104.495,104.5469,32634.0
2017-06-26 10:45:00,161.16,161.76,161.16,161.69,33053.0,104.521,104.9101,104.521,104.8647,33053.0
2017-06-26 10:50:00,161.7,162.53,161.64,162.53,32880.0,104.8712,105.4095,104.8323,105.4095,32880.0
2017-06-26 10:55:00,162.46,162.9,162.35,162.76,22002.0,105.3641,105.6494,105.2927,105.5587,22002.0
2017-06-26 11:00:00,162.84,163.17,162.58,162.75,32628.0,105.6105,105.8246,105.4419,105.5522,32628.0
2017-06-26 11:05:00,162.65,162.9,162.62,162.82,11746.0,105.4873,105.6494,105.4679,105.5976,11746.0
2017-06-26 11:10:00,162.74,162.78,162.49,162.49,18825.0,105.5457,105.5716,105.3835,105.3835,18825.0
2017-06-26 11:15:00,162.46,162.46,161.89,161.94,18841.0,105.3641,105.3641,104.9944,105.0268,18841.0
2017-06-26 11:20:00,161.96,162.15,161.87,161.87,41937.0,105.0398,105.163,104.9814,104.9814,41937.0
2017-06-26 11:25:00,161.96,162.31,161.95,162.28,7535.0,105.0398,105.2668,105.0333,105.2473,7535.0
2017-06-26 11:30:00,162.2,162.27,161.91,161.91,2624.0,105.1955,105.2409,105.0074,105.0074,2624.0
2017-06-26 11:35:00,161.92,161.94,161.54,161.65,42367.0,105.0139,105.0268,104.7674,104.8388,42367.0
2017-06-26 11:40:00,161.69,161.7,161.43,161.47,16291.0,104.8647,104.8712,104.6961,104.722,16291.0
2017-06-26 11:45:00,161.41,161.51,161.24,161.26,10524.0,104.6831,104.748,104.5728,104.5858,10524.0
2017-06-26 11:50:00,161.33,161.4,161.15,161.37,7321.0,104.6312,104.6766,104.5145,104.6572,7321.0
2017-06-26 11:55:00,161.38,161.43,161.11,161.22,7145.0,104.6636,104.6961,104.4885,104.5599,7145.0
2017-06-26 12:00:00,161.15,161.21,160.65,160.68,21799.0,104.5145,104.5534,104.1902,104.2097,21799.0
2017-06-26 12:05:00,160.73,160.81,160.56,160.56,6492.0,104.2421,104.294,104.1318,104.1318,6492.0
2017-06-26 12:10:00,160.5,160.58,160.42,160.52,33220.0,104.0929,104.1448,104.041,104.1059,33220.0
2017-06-26 12:15:00,160.53,160.59,160.44,160.5,10537.0,104.1124,104.1513,104.054,104.0929,10537.0
2017-06-26 12:20:00,160.48,160.5,160.23,160.41,17925.0,104.0799,104.0929,103.9178,104.0345,17925.0
2017-06-26 12:25:00,160.37,160.37,160.24,160.31,13235.0,104.0086,104.0086,103.9243,103.9697,13235.0
2017-06-26 12:30:00,160.34,160.45,160.18,160.37,8638.0,103.9892,104.0605,103.8854,104.0086,8638.0
2017-06-26 12:35:00,160.39,160.7,160.34,160.7,11624.0,104.0216,104.2226,103.9892,104.2226,11624.0
2017-06-26 12:40:00,160.64,160.76,160.61,160.76,7105.0,104.1837,104.2615,104.1643,104.2615,7105.0
2017-06-26 12:45:00,160.76,160.87,160.71,160.86,2703.0,104.2615,104.3329,104.2291,104.3264,2703.0
2017-06-26 12:50:00,160.88,161.03,160.87,160.99,8393.0,104.3394,104.4367,104.3329,104.4107,8393.0
2017-06-26 12:55:00,160.98,160.98,160.75,160.91,20199.0,104.4042,104.4042,104.2551,104.3588,20199.0
2017-06-26 13:00:00,160.86,161.29,160.86,161.28,18869.0,104.3264,104.6053,104.3264,104.5988,18869.0
2017-06-26 13:05:00,161.24,161.24,161.0,161.0,17210.0,104.5728,104.5728,104.4172,104.4172,17210.0
2017-06-26 13:10:00,161.03,161.06,160.78,160.81,20528.0,104.4367,104.4561,104.2745,104.294,20528.0
2017-06-26 13:15:00,160.77,160.83,160.65,160.66,5976.0,104.268,104.3069,104.1902,104.1967,5976.0
2017-06-26 13:20:00,160.62,160.7,160.51,160.58,16819.0,104.1707,104.2226,104.0994,104.1448,16819.0
2017-06-26 13:25:00,160.61,160.86,160.54,160.78,17971.0,104.1643,104.3264,104.1189,104.2745,17971.0
2017-06-26 13:30:00,160.81,160.97,160.74,160.83,10069.0,104.294,104.3977,104.2486,104.3069,10069.0
2017-06-26 13:35:00,160.84,160.86,160.76,160.77,5978.0,104.3134,104.3264,104.2615,104.268,5978.0
2017-06-26 13:40:00,160.8,160.96,160.8,160.94,13815.0,104.2875,104.3913,104.2875,104.3783,13815.0
2017-06-26 13:45:00,160.96,160.96,160.69,160.72,5869.0,104.3913,104.3913,104.2161,104.2356,5869.0
2017-06-26 13:50:00,160.74,160.75,160.65,160.67,3739.0,104.2486,104.2551,104.1902,104.2032,3739.0
2017-06-26 13:55:00,160.74,160.81,160.64,160.71,9416.0,104.2486,104.294,104.1837,104.2291,9416.0
2017-06-26 14:00:00,160.76,160.83,160.7,160.75,4617.0,104.2615,104.3069,104.2226,104.2551,4617.0
2017-06-26 14:05:00,160.71,160.79,160.65,160.78,4640.0,104.2291,104.281,104.1902,104.2745,4640.0
2017-06-26 14:10:00,160.81,160.84,160.66,160.66,8290.0,104.294,104.3134,104.1967,104.1967,8290.0
2017-06-26 14:15:00,160.68,160.79,160.3,160.44,27336.0,104.2097,104.281,103.9632,104.054,27336.0
2017-06-26 14:20:00,160.41,160.57,160.39,160.44,10680.0,104.0345,104.1383,104.0216,104.054,10680.0
2017-06-26 14:25:00,160.42,160.52,160.39,160.49,10922.0,104.041,104.1059,104.0216,104.0864,10922.0
2017-06-26 14:30:00,160.48,160.49,160.28,160.3,7055.0,104.0799,104.0864,103.9502,103.9632,7055.0
2017-06-26 14:35:00,160.3,160.39,160.25,160.3,17517.0,103.9632,104.0216,103.9308,103.9632,17517.0
2017-06-26 14:40:00,160.31,160.55,160.29,160.55,21594.0,103.9697,104.1253,103.9567,104.1253,21594.0
2017-06-26 14:45:00,160.55,160.57,160.45,160.47,8116.0,104.1253,104.1383,104.0605,104.0735,8116.0
2017-06-26 14:50:00,160.45,160.55,160.45,160.53,14764.0,104.0605,104.1253,104.0605,104.1124,14764.0
2017-06-26 14:55:00,160.51,160.65,160.46,160.65,12487.0,104.0994,104.1902,104.067,104.1902,12487.0
2017-06-26 15:00:00,160.68,160.75,160.57,160.58,8502.0,104.2097,104.2551,104.1383,104.1448,8502.0
2017-06-26 15:05:00,160.6,160.79,160.45,160.49,34127.0,104.1578,104.281,104.0605,104.0864,34127.0
2017-06-26 15:10:00,160.46,160.46,160.26,160.32,35884.0,104.067,104.067,103.9373,103.9762,35884.0
2017-06-26 15:15:00,160.37,160.41,160.25,160.4,14876.0,104.0086,104.0345,103.9308,104.0281,14876.0
2017-06-26 15:20:00,160.42,160.46,160.23,160.29,23112.0,104.041,104.067,103.9178,103.9567,23112.0
2017-06-26 15:25:00,160.33,160.33,160.05,160.08,7086.0,103.9827,103.9827,103.8011,103.8205,7086.0
2017-06-26 15:30:00,160.11,160.32,160.1,160.31,14840.0,103.84,103.9762,103.8335,103.9697,14840.0
2017-06-26 15:35:00,160.32,160.34,160.24,160.28,11889.0,103.9762,103.9892,103.9243,103.9502,11889.0
2017-06-26 15:40:00,160.3,160.35,160.25,160.35,19195.0,103.9632,103.9956,103.9308,103.9956,19195.0
2017-06-26 15:45:00,160.36,160.45,160.35,160.39,23767.0,104.0021,104.0605,103.9956,104.0216,23767.0
2017-06-26 15:50:00,160.42,160.46,160.33,160.43,61965.0,104.041,104.067,103.9827,104.0475,61965.0
2017-06-26 15:55:00,160.43,160.44,160.34,160.41,75265.0,104.0475,104.054,103.9892,104.0345,75265.0
2017-06-27 09:30:00,159.94,161.04,159.8,160.78,26937.0,103.7297,104.4431,103.6389,104.2745,26937.0
2017-06-27 09:35:00,160.93,161.9,160.89,161.5,30056.0,104.3718,105.0009,104.3459,104.7415,30056.0
2017-06-27 09:40:00,161.53,161.79,160.75,161.69,37772.0,104.7609,104.9296,104.2551,104.8647,37772.0
2017-06-27 09:45:00,161.62,161.75,161.12,161.6,17055.0,104.8193,104.9036,104.495,104.8063,17055.0
2017-06-27 09:50:00,161.55,161.85,161.27,161.74,11227.0,104.7739,104.9685,104.5923,104.8971,11227.0
2017-06-27 09:55:00,161.9,162.26,161.43,162.23,30062.0,105.0009,105.2344,104.6961,105.2149,30062.0
2017-06-27 10:00:00,162.32,162.52,161.74,161.79,19195.0,105.2733,105.403,104.8971,104.9296,19195.0
2017-06-27 10:05:00,161.79,161.82,161.17,161.39,23651.0,104.9296,104.949,104.5275,104.6701,23651.0
2017-06-27 10:10:00,161.41,161.46,161.03,161.22,34597.0,104.6831,104.7155,104.4367,104.5599,34597.0
2017-06-27 10:15:00,161.22,161.36,161.11,161.13,36633.0,104.5599,104.6507,104.4885,104.5015,36633.0
2017-06-27 10:20:00,161.12,161.19,160.96,161.04,31722.0,104.495,104.5404,104.3913,104.4431,31722.0
2017-06-27 10:25:00,161.16,161.55,161.07,161.38,27399.0,104.521,104.7739,104.4626,104.6636,27399.0
2017-06-27 10:30:00,161.47,162.0,161.41,162.0,13802.0,104.722,105.0658,104.6831,105.0658,13802.0
2017-06-27 10:35:00,161.95,162.46,161.93,162.33,20174.0,105.0333,105.3641,105.0204,105.2798,20174.0
2017-06-27 10:40:00,162.3,162.65,162.08,162.09,8051.0,105.2603,105.4873,105.1176,105.1241,8051.0
2017-06-27 10:45:00,162.14,162.15,161.93,162.04,6633.0,105.1565,105.163,105.0204,105.0917,6633.0
2017-06-27 10:50:00,161.99,162.3,161.87,162.29,7842.0,105.0593,105.2603,104.9814,105.2538,7842.0
2017-06-27 10:55:00,162.3,162.85,162.3,162.66,19503.0,105.2603,105.617,105.2603,105.4938,19503.0
2017-06-27 11:00:00,162.68,162.7,162.33,162.5,9643.0,105.5068,105.5197,105.2798,105.39,9643.0
2017-06-27 11:05:00,162.39,162.58,162.23,162.56,5358.0,105.3187,105.4419,105.2149,105.4289,5358.0
2017-06-27 11:10:00,162.5,162.5,162.22,162.5,7482.0,105.39,105.39,105.2084,105.39,7482.0
2017-06-27 11:15:00,162.45,162.54,162.2,162.45,7710.0,105.3576,105.416,105.1955,105.3576,7710.0
2017-06-27 11:20:00,162.49,162.98,162.44,162.98,17205.0,105.3835,105.7013,105.3511,105.7013,17205.0
2017-06-27 11:25:00,163.0,163.41,162.85,162.85,31259.0,105.7143,105.9802,105.617,105.617,31259.0
2017-06-27 11:30:00,162.85,163.25,162.77,163.24,10827.0,105.617,105.8764,105.5651,105.87,10827.0
2017-06-27 11:35:00,163.31,163.41,163.16,163.33,11937.0,105.9154,105.9802,105.8181,105.9283,11937.0
2017-06-27 11:40:00,163.33,163.45,163.18,163.35,17029.0,105.9283,106.0062,105.831,105.9413,17029.0
2017-06-27 11:45:00,163.24,163.24,162.76,162.76,12605.0,105.87,105.87,105.5587,105.5587,12605.0
2017-06-27 11:50:00,162.74,162.79,162.37,162.37,32197.0,105.5457,105.5781,105.3057,105.3057,32197.0
2017-06-27 11:55:00,162.36,162.55,162.36,162.53,8910.0,105.2992,105.4225,105.2992,105.4095,8910.0
2017-06-27 12:00:00,162.49,162.75,162.48,162.66,4339.0,105.3835,105.5522,105.3771,105.4938,4339.0
2017-06-27 12:05:00,162.62,162.86,162.62,162.84,7679.0,105.4679,105.6235,105.4679,105.6105,7679.0
2017-06-27 12:10:00,162.88,162.89,162.54,162.72,7983.0,105.6365,105.643,105.416,105.5327,7983.0
2017-06-27 12:15:00,162.65,162.81,162.51,162.78,6169.0,105.4873,105.5911,105.3965,105.5716,6169.0
2017-06-27 12:20:00,162.78,162.84,162.66,162.73,9266.0,105.5716,105.6105,105.4938,105.5392,9266.0
2017-06-27 12:25:00,162.78,162.78,162.53,162.66,12529.0,105.5716,105.5716,105.4095,105.4938,12529.0
2017-06-27 12:30:00,162.6,162.6,162.43,162.46,7700.0,105.4549,105.4549,105.3446,105.3641,7700.0
2017-06-27 12:35:00,162.44,162.47,162.31,162.35,18425.0,105.3511,105.3706,105.2668,105.2927,18425.0
2017-06-27 12:40:00,162.39,162.45,162.24,162.27,11787.0,105.3187,105.3576,105.2214,105.2409,11787.0
2017-06-27 12:45:00,162.27,162.31,162.04,162.04,13034.0,105.2409,105.2668,105.0917,105.0917,13034.0
2017-06-27 12:50:00,162.13,162.33,162.08,162.33,16154.0,105.1501,105.2798,105.1176,105.2798,16154.0
2017-06-27 12:55:00,162.3,162.47,162.24,162.4,9144.0,105.2603,105.3706,105.2214,105.3252,9144.0
2017-06-27 13:00:00,162.46,162.5,162.36,162.38,18270.0,105.3641,105.39,105.2992,105.3122,18270.0
2017-06-27 13:05:00,162.37,162.43,162.1,162.33,13902.0,105.3057,105.3446,105.1306,105.2798,13902.0
2017-06-27 13:10:00,162.31,162.49,162.23,162.43,5300.0,105.2668,105.3835,105.2149,105.3446,5300.0
2017-06-27 13:15:00,162.41,162.6,162.39,162.59,10721.0,105.3317,105.4549,105.3187,105.4484,10721.0
2017-06-27 13:20:00,162.61,162.61,162.34,162.34,6546.0,105.4614,105.4614,105.2863,105.2863,6546.0
2017-06-27 13:25:00,162.36,162.4,162.2,162.2,5272.0,105.2992,105.3252,105.1955,105.1955,5272.0
2017-06-27 13:30:00,162.23,162.59,162.18,162.55,7493.0,105.2149,105.4484,105.1825,105.4225,7493.0
2017-06-27 13:35:00,162.56,162.62,162.26,162.37,5525.0,105.4289,105.4679,105.2344,105.3057,5525.0
2017-06-27 13:40:00,162.34,162.35,162.05,162.22,11801.0,105.2863,105.2927,105.0982,105.2084,11801.0
2017-06-27 13:45:00,162.22,162.39,162.18,162.36,10237.0,105.2084,105.3187,105.1825,105.2992,10237.0
2017-06-27 13:50:00,162.33,162.62,162.33,162.34,11566.0,105.2798,105.4679,105.2798,105.2863,11566.0
2017-06-27 13:55:00,162.36,162.67,162.35,162.67,21272.0,105.2992,105.5003,105.2927,105.5003,21272.0
2017-06-27 14:00:00,162.61,162.81,162.47,162.72,23734.0,105.4614,105.5911,105.3706,105.5327,23734.0
2017-06-27 14:05:00,162.68,162.74,162.61,162.62,15319.0,105.5068,105.5457,105.4614,105.4679,15319.0
2017-06-27 14:10:00,162.59,162.88,162.45,162.88,15257.0,105.4484,105.6365,105.3576,105.6365,15257.0
2017-06-27 14:15:00,162.86,163.36,162.85,163.14,40333.0,105.6235,105.9478,105.617,105.8051,40333.0
2017-06-27 14:20:00,163.13,163.15,162.87,163.02,13146.0,105.7986,105.8116,105.63,105.7273,13146.0
2017-06-27 14:25:00,163.03,163.19,162.95,163.16,13722.0,105.7338,105.8375,105.6819,105.8181,13722.0
2017-06-27 14:30:00,163.12,163.15,163.01,163.12,14194.0,105.7921,105.8116,105.7208,105.7921,14194.0
2017-06-27 14:35:00,163.12,163.31,163.1,163.12,17631.0,105.7921,105.9154,105.7792,105.7921,17631.0
2017-06-27 14:40:00,163.1,163.17,162.82,162.82,20299.0,105.7792,105.8246,105.5976,105.5976,20299.0
2017-06-27 14:45:00,162.82,162.89,162.72,162.72,10200.0,105.5976,105.643,105.5327,105.5327,10200.0
2017-06-27 14:50:00,162.66,163.11,162.66,163.11,7461.0,105.4938,105.7856,105.4938,105.7856,7461.0
2017-06-27 14:55:00,163.2,163.25,163.0,163.06,8210.0,105.844,105.8764,105.7143,105.7532,8210.0
2017-06-27 15:00:00,163.08,163.08,162.69,162.88,10741.0,105.7662,105.7662,105.5133,105.6365,10741.0
2017-06-27 15:05:00,162.89,163.16,162.82,163.13,15663.0,105.643,105.8181,105.5976,105.7986,15663.0
2017-06-27 15:10:00,163.14,163.19,163.06,163.15,22812.0,105.8051,105.8375,105.7532,105.8116,22812.0
2017-06-27 15:15:00,163.18,163.29,163.09,163.16,18629.0,105.831,105.9024,105.7727,105.8181,18629.0
2017-06-27 15:20:00,163.13,163.18,162.85,162.85,21882.0,105.7986,105.831,105.617,105.617,21882.0
2017-06-27 15:25:00,162.84,162.87,162.72,162.75,10498.0,105.6105,105.63,105.5327,105.5522,10498.0
2017-06-27 15:30:00,162.74,162.8,162.47,162.75,24866.0,105.5457,105.5846,105.3706,105.5522,24866.0
2017-06-27 15:35:00,162.73,162.76,162.58,162.76,19889.0,105.5392,105.5587,105.4419,105.5587,19889.0
2017-06-27 15:40:00,162.74,162.77,162.62,162.68,22481.0,105.5457,105.5651,105.4679,105.5068,22481.0
2017-06-27 15:45:00,162.67,162.69,162.34,162.39,30565.0,105.5003,105.5133,105.2863,105.3187,30565.0
2017-06-27 15:50:00,162.38,162.51,162.34,162.4,44588.0,105.3122,105.3965,105.2863,105.3252,44588.0
2017-06-27 15:55:00,162.41,162.49,162.31,162.46,77836.0,105.3317,105.3835,105.2668,105.3641,77836.0
2017-06-28 09:30:00,163.25,164.38,162.73,164.35,34012.0,105.8764,106.6093,105.5392,106.5899,34012.0
2017-06-28 09:35:00,164.37,164.66,164.08,164.08,26040.0,106.6028,106.7909,106.4147,106.4147,26040.0
2017-06-28 09:40:00,164.08,164.3,163.89,164.3,30918.0,106.4147,106.5574,106.2915,106.5574,30918.0
2017-06-28 09:45:00,164.29,164.29,163.35,163.71,33435.0,106.5509,106.5509,105.9413,106.1748,33435.0
2017-06-28 09:50:00,163.73,164.25,163.72,164.09,31163.0,106.1877,106.525,106.1813,106.4212,31163.0
2017-06-28 09:55:00,164.0,164.55,163.7,164.11,34536.0,106.3629,106.7196,106.1683,106.4342,34536.0
2017-06-28 10:00:00,164.22,164.65,164.18,164.21,22490.0,106.5055,106.7844,106.4796,106.4991,22490.0
2017-06-28 10:05:00,164.3,164.56,164.08,164.39,14465.0,106.5574,106.726,106.4147,106.6158,14465.0
2017-06-28 10:10:00,164.34,164.5,164.13,164.41,10611.0,106.5834,106.6871,106.4472,106.6288,10611.0
2017-06-28 10:15:00,164.31,164.36,163.66,163.84,15212.0,106.5639,106.5963,106.1423,106.2591,15212.0
2017-06-28 10:20:00,163.89,163.96,163.51,163.68,12270.0,106.2915,106.3369,106.0451,106.1553,12270.0
2017-06-28 10:25:00,163.67,164.0,163.67,163.97,24372.0,106.1488,106.3629,106.1488,106.3434,24372.0
2017-06-28 10:30:00,163.99,164.11,163.85,163.96,14465.0,106.3564,106.4342,106.2656,106.3369,14465.0
2017-06-28 10:35:00,163.96,163.97,163.68,163.86,15793.0,106.3369,106.3434,106.1553,106.2721,15793.0
2017-06-28 10:40:00,163.81,164.0,163.8,163.97,15083.0,106.2396,106.3629,106.2331,106.3434,15083.0
2017-06-28 10:45:00,163.96,164.0,163.81,163.89,14345.0,106.3369,106.3629,106.2396,106.2915,14345.0
2017-06-28 10:50:00,163.89,164.01,163.81,163.93,26189.0,106.2915,106.3693,106.2396,106.3175,26189.0
2017-06-28 10:55:00,163.94,164.16,163.93,164.16,16515.0,106.3239,106.4666,106.3175,106.4666,16515.0
2017-06-28 11:00:00,164.18,164.31,164.11,164.31,5963.0,106.4796,106.5639,106.4342,106.5639,5963.0
2017-06-28 11:05:00,164.27,164.29,163.83,163.93,11531.0,106.538,106.5509,106.2526,106.3175,11531.0
2017-06-28 11:10:00,163.92,163.94,163.76,163.76,11408.0,106.311,106.3239,106.2072,106.2072,11408.0
2017-06-28 11:15:00,163.8,164.0,163.64,163.97,18804.0,106.2331,106.3629,106.1294,106.3434,18804.0
2017-06-28 11:20:00,163.95,164.0,163.87,163.92,16452.0,106.3304,106.3629,106.2785,106.311,16452.0
2017-06-28 11:25:00,163.91,163.94,163.7,163.87,9876.0,106.3045,106.3239,106.1683,106.2785,9876.0
2017-06-28 11:30:00,163.9,164.03,163.86,163.97,19203.0,106.298,106.3823,106.2721,106.3434,19203.0
2017-06-28 11:35:00,163.91,163.93,163.62,163.93,20228.0,106.3045,106.3175,106.1164,106.3175,20228.0
2017-06-28 11:40:00,163.94,164.0,163.85,163.86,14722.0,106.3239,106.3629,106.2656,106.2721,14722.0
2017-06-28 11:45:00,163.89,164.26,163.89,164.15,33087.0,106.2915,106.5315,106.2915,106.4601,33087.0
2017-06-28 11:50:00,164.13,164.13,163.83,163.99,28443.0,106.4472,106.4472,106.2526,106.3564,28443.0
2017-06-28 11:55:00,163.97,164.01,163.76,163.97,6867.0,106.3434,106.3693,106.2072,106.3434,6867.0
2017-06-28 12:00:00,163.9,163.98,163.71,163.77,7628.0,106.298,106.3499,106.1748,106.2137,7628.0
2017-06-28 12:05:00,163.73,163.85,163.53,163.69,24446.0,106.1877,106.2656,106.058,106.1618,24446.0
2017-06-28 12:10:00,163.66,163.77,163.59,163.73,23523.0,106.1423,106.2137,106.097,106.1877,23523.0
2017-06-28 12:15:00,163.73,163.78,163.61,163.77,21060.0,106.1877,106.2202,106.1099,106.2137,21060.0
2017-06-28 12:20:00,163.77,164.0,163.75,163.91,18868.0,106.2137,106.3629,106.2007,106.3045,18868.0
2017-06-28 12:25:00,163.94,164.0,163.81,163.83,14425.0,106.3239,106.3629,106.2396,106.2526,14425.0
2017-06-28 12:30:00,163.87,163.92,163.77,163.8,9951.0,106.2785,106.311,106.2137,106.2331,9951.0
2017-06-28 12:35:00,163.75,163.75,163.66,163.73,6808.0,106.2007,106.2007,106.1423,106.1877,6808.0
2017-06-28 12:40:00,163.74,163.76,163.62,163.7,7942.0,106.1942,106.2072,106.1164,106.1683,7942.0
2017-06-28 12:45:00,163.68,163.68,163.59,163.61,5687.0,106.1553,106.1553,106.097,106.1099,5687.0
2017-06-28 12:50:00,163.61,163.75,163.56,163.75,7950.0,106.1099,106.2007,106.0775,106.2007,7950.0
2017-06-28 12:55:00,163.72,163.74,163.63,163.63,5782.0,106.1813,106.1942,106.1229,106.1229,5782.0
2017-06-28 13:00:00,163.67,163.78,163.57,163.62,10501.0,106.1488,106.2202,106.084,106.1164,10501.0
2017-06-28 13:05:00,163.64,163.7,163.61,163.68,5450.0,106.1294,106.1683,106.1099,106.1553,5450.0
2017-06-28 13:10:00,163.66,163.84,163.63,163.84,10104.0,106.1423,106.2591,106.1229,106.2591,10104.0
2017-06-28 13:15:00,163.83,163.91,163.79,163.8,10782.0,106.2526,106.3045,106.2267,106.2331,10782.0
2017-06-28 13:20:00,163.81,163.98,163.77,163.95,12449.0,106.2396,106.3499,106.2137,106.3304,12449.0
2017-06-28 13:25:00,163.94,164.0,163.84,163.85,10699.0,106.3239,106.3629,106.2591,106.2656,10699.0
2017-06-28 13:30:00,163.85,163.93,163.8,163.8,8033.0,106.2656,106.3175,106.2331,106.2331,8033.0
2017-06-28 13:35:00,163.79,163.86,163.74,163.86,8131.0,106.2267,106.2721,106.1942,106.2721,8131.0
2017-06-28 13:40:00,163.81,163.83,163.72,163.8,12895.0,106.2396,106.2526,106.1813,106.2331,12895.0
2017-06-28 13:45:00,163.82,163.82,163.6,163.66,9443.0,106.2461,106.2461,106.1034,106.1423,9443.0
2017-06-28 13:50:00,163.67,163.75,163.64,163.71,3850.0,106.1488,106.2007,106.1294,106.1748,3850.0
2017-06-28 13:55:00,163.66,163.76,163.62,163.68,9800.0,106.1423,106.2072,106.1164,106.1553,9800.0
2017-06-28 14:00:00,163.68,163.94,163.67,163.87,19603.0,106.1553,106.3239,106.1488,106.2785,19603.0
2017-06-28 14:05:00,163.85,163.88,163.75,163.78,24941.0,106.2656,106.285,106.2007,106.2202,24941.0
2017-06-28 14:10:00,163.82,163.82,163.66,163.81,6307.0,106.2461,106.2461,106.1423,106.2396,6307.0
2017-06-28 14:15:00,163.8,163.81,163.57,163.68,9209.0,106.2331,106.2396,106.084,106.1553,9209.0
2017-06-28 14:20:00,163.66,163.98,163.66,163.98,21722.0,106.1423,106.3499,106.1423,106.3499,21722.0
2017-06-28 14:25:00,163.98,164.11,163.94,164.05,17221.0,106.3499,106.4342,106.3239,106.3953,17221.0
2017-06-28 14:30:00,164.05,164.21,164.04,164.16,13963.0,106.3953,106.4991,106.3888,106.4666,13963.0
2017-06-28 14:35:00,164.22,164.33,164.21,164.22,22252.0,106.5055,106.5769,106.4991,106.5055,22252.0
2017-06-28 14:40:00,164.25,164.3,164.22,164.22,14971.0,106.525,106.5574,106.5055,106.5055,14971.0
2017-06-28 14:45:00,164.22,164.37,164.17,164.35,11123.0,106.5055,106.6028,106.4731,106.5899,11123.0
2017-06-28 14:50:00,164.34,164.57,164.34,164.57,16451.0,106.5834,106.7325,106.5834,106.7325,16451.0
2017-06-28 14:55:00,164.58,164.69,164.47,164.47,26974.0,106.739,106.8104,106.6677,106.6677,26974.0
2017-06-28 15:00:00,164.51,164.58,164.17,164.32,20837.0,106.6936,106.739,106.4731,106.5704,20837.0
2017-06-28 15:05:00,164.35,164.47,164.29,164.34,15057.0,106.5899,106.6677,106.5509,106.5834,15057.0
2017-06-28 15:10:00,164.31,164.37,164.11,164.18,16036.0,106.5639,106.6028,106.4342,106.4796,16036.0
2017-06-28 15:15:00,164.17,164.17,164.01,164.02,9867.0,106.4731,106.4731,106.3693,106.3758,9867.0
2017-06-28 15:20:00,163.99,164.01,163.55,163.63,19704.0,106.3564,106.3693,106.071,106.1229,19704.0
2017-06-28 15:25:00,163.61,163.94,163.57,163.83,28793.0,106.1099,106.3239,106.084,106.2526,28793.0
2017-06-28 15:30:00,163.81,163.89,163.76,163.87,13214.0,106.2396,106.2915,106.2072,106.2785,13214.0
2017-06-28 15:35:00,163.86,163.86,163.46,163.52,17815.0,106.2721,106.2721,106.0126,106.0516,17815.0
2017-06-28 15:40:00,163.52,163.63,163.41,163.62,35736.0,106.0516,106.1229,105.9802,106.1164,35736.0
2017-06-28 15:45:00,163.65,163.76,163.57,163.58,57203.0,106.1359,106.2072,106.084,106.0905,57203.0
2017-06-28 15:50:00,163.59,163.71,163.57,163.68,61678.0,106.097,106.1748,106.084,106.1553,61678.0
2017-06-28 15:55:00,163.69,163.81,163.66,163.73,117951.0,106.1618,106.2396,106.1423,106.1877,117951.0
2017-06-29 09:30:00,163.58,164.0,163.37,164.0,30028.0,106.0905,106.3629,105.9543,106.3629,30028.0
2017-06-29 09:35:00,163.87,163.87,163.2,163.84,7533.0,106.2785,106.2785,105.844,106.2591,7533.0
2017-06-29 09:40:00,163.84,163.84,163.01,163.56,14338.0,106.2591,106.2591,105.7208,106.0775,14338.0
2017-06-29 09:45:00,163.49,164.24,163.49,164.05,12667.0,106.0321,106.5185,106.0321,106.3953,12667.0
2017-06-29 09:50:00,164.12,164.34,163.91,163.91,11002.0,106.4407,106.5834,106.3045,106.3045,11002.0
2017-06-29 09:55:00,164.0,164.09,163.46,163.46,10403.0,106.3629,106.4212,106.0126,106.0126,10403.0
2017-06-29 10:00:00,163.36,163.63,163.26,163.63,19610.0,105.9478,106.1229,105.8829,106.1229,19610.0
2017-06-29 10:05:00,163.81,164.16,163.71,163.92,13080.0,106.2396,106.4666,106.1748,106.311,13080.0
2017-06-29 10:10:00,163.98,164.06,163.75,163.98,11353.0,106.3499,106.4018,106.2007,106.3499,11353.0
2017-06-29 10:15:00,163.95,164.27,163.77,164.27,11826.0,106.3304,106.538,106.2137,106.538,11826.0
2017-06-29 10:20:00,164.14,164.51,164.09,164.34,13281.0,106.4537,106.6936,106.4212,106.5834,13281.0
2017-06-29 10:25:00,164.18,164.57,164.08,164.5,17272.0,106.4796,106.7325,106.4147,106.6871,17272.0
2017-06-29 10:30:00,164.54,164.89,164.54,164.85,14046.0,106.7131,106.9401,106.7131,106.9141,14046.0
2017-06-29 10:35:00,164.68,164.95,164.6,164.94,13811.0,106.8039,106.979,106.752,106.9725,13811.0
2017-06-29 10:40:00,164.83,165.21,164.79,165.08,24336.0,106.9012,107.1476,106.8752,107.0633,24336.0
2017-06-29 10:45:00,165.1,165.38,164.95,165.11,32563.0,107.0763,107.2579,106.979,107.0828,32563.0
2017-06-29 10:50:00,165.09,165.18,164.77,164.99,30530.0,107.0698,107.1282,106.8622,107.0049,30530.0
2017-06-29 10:55:00,164.94,165.22,164.92,165.2,52351.0,106.9725,107.1541,106.9595,107.1411,52351.0
2017-06-29 11:00:00,165.2,165.32,164.94,165.0,32260.0,107.1411,107.2189,106.9725,107.0114,32260.0
2017-06-29 11:05:00,165.0,165.3,164.87,164.87,30500.0,107.0114,107.206,106.9271,106.9271,30500.0
2017-06-29 11:10:00,164.9,165.06,164.79,165.06,43169.0,106.9466,107.0503,106.8752,107.0503,43169.0
2017-06-29 11:15:00,165.06,165.06,164.52,164.52,44959.0,107.0503,107.0503,106.7001,106.7001,44959.0
2017-06-29 11:20:00,164.58,164.95,164.57,164.63,10000.0,106.739,106.979,106.7325,106.7714,10000.0
2017-06-29 11:25:00,164.57,164.96,164.57,164.79,16168.0,106.7325,106.9855,106.7325,106.8752,16168.0
2017-06-29 11:30:00,164.83,164.87,164.31,164.58,22517.0,106.9012,106.9271,106.5639,106.739,22517.0
2017-06-29 11:35:00,164.51,164.59,164.29,164.36,21892.0,106.6936,106.7455,106.5509,106.5963,21892.0
2017-06-29 11:40:00,164.34,164.5,164.21,164.26,22372.0,106.5834,106.6871,106.4991,106.5315,22372.0
2017-06-29 11:45:00,164.22,164.45,164.15,164.39,23226.0,106.5055,106.6547,106.4601,106.6158,23226.0
2017-06-29 11:50:00,164.47,164.6,164.2,164.21,13918.0,106.6677,106.752,106.4926,106.4991,13918.0
2017-06-29 11:55:00,164.22,164.29,163.96,164.16,18297.0,106.5055,106.5509,106.3369,106.4666,18297.0
2017-06-29 12:00:00,164.19,164.61,164.09,164.45,22225.0,106.4861,106.7585,106.4212,106.6547,22225.0
2017-06-29 12:05:00,164.41,164.62,164.32,164.45,17002.0,106.6288,106.765,106.5704,106.6547,17002.0
2017-06-29 12:10:00,164.47,164.5,164.11,164.15,18625.0,106.6677,106.6871,106.4342,106.4601,18625.0
2017-06-29 12:15:00,164.09,164.13,163.94,164.07,9431.0,106.4212,106.4472,106.3239,106.4083,9431.0
2017-06-29 12:20:00,164.01,164.06,163.63,163.72,7034.0,106.3693,106.4018,106.1229,106.1813,7034.0
2017-06-29 12:25:00,163.63,163.85,163.63,163.72,12993.0,106.1229,106.2656,106.1229,106.1813,12993.0
2017-06-29 12:30:00,163.69,163.82,163.65,163.78,6384.0,106.1618,106.2461,106.1359,106.2202,6384.0
2017-06-29 12:35:00,163.72,163.9,163.71,163.86,5400.0,106.1813,106.298,106.1748,106.2721,5400.0
2017-06-29 12:40:00,163.87,163.97,163.81,163.91,7489.0,106.2785,106.3434,106.2396,106.3045,7489.0
2017-06-29 12:45:00,163.83,163.92,163.73,163.92,10967.0,106.2526,106.311,106.1877,106.311,10967.0
2017-06-29 12:50:00,163.87,163.96,163.76,163.88,6300.0,106.2785,106.3369,106.2072,106.285,6300.0
2017-06-29 12:55:00,163.88,163.98,163.75,163.89,14509.0,106.285,106.3499,106.2007,106.2915,14509.0
2017-06-29 13:00:00,163.88,164.09,163.84,163.92,7900.0,106.285,106.4212,106.2591,106.311,7900.0
2017-06-29 13:05:00,163.89,163.89,163.58,163.63,11016.0,106.2915,106.2915,106.0905,106.1229,11016.0
2017-06-29 13:10:00,163.6,163.71,163.25,163.28,17076.0,106.1034,106.1748,105.8764,105.8959,17076.0
2017-06-29 13:15:00,163.27,163.36,163.05,163.06,16200.0,105.8894,105.9478,105.7467,105.7532,16200.0
2017-06-29 13:20:00,163.1,163.15,162.93,163.09,14292.0,105.7792,105.8116,105.6689,105.7727,14292.0
2017-06-29 13:25:00,163.09,163.35,163.08,163.25,35869.0,105.7727,105.9413,105.7662,105.8764,35869.0
2017-06-29 13:30:00,163.3,163.95,163.27,163.78,31958.0,105.9089,106.3304,105.8894,106.2202,31958.0
2017-06-29 13:35:00,163.74,163.83,163.5,163.5,12492.0,106.1942,106.2526,106.0386,106.0386,12492.0
2017-06-29 13:40:00,163.5,163.7,163.38,163.38,14203.0,106.0386,106.1683,105.9608,105.9608,14203.0
2017-06-29 13:45:00,163.39,163.56,163.27,163.56,12553.0,105.9672,106.0775,105.8894,106.0775,12553.0
2017-06-29 13:50:00,163.5,163.76,163.48,163.57,9510.0,106.0386,106.2072,106.0256,106.084,9510.0
2017-06-29 13:55:00,163.59,163.73,163.56,163.62,32810.0,106.097,106.1877,106.0775,106.1164,32810.0
2017-06-29 14:00:00,163.6,163.67,163.49,163.66,7707.0,106.1034,106.1488,106.0321,106.1423,7707.0
2017-06-29 14:05:00,163.67,163.84,163.67,163.71,2600.0,106.1488,106.2591,106.1488,106.1748,2600.0
2017-06-29 14:10:00,163.74,163.8,163.47,163.8,8458.0,106.1942,106.2331,106.0191,106.2331,8458.0
2017-06-29 14:15:00,163.68,163.74,163.56,163.56,11829.0,106.1553,106.1942,106.0775,106.0775,11829.0
2017-06-29 14:20:00,163.55,163.65,163.41,163.63,12474.0,106.071,106.1359,105.9802,106.1229,12474.0
2017-06-29 14:25:00,163.6,163.97,163.56,163.88,23027.0,106.1034,106.3434,106.0775,106.285,23027.0
2017-06-29 14:30:00,163.91,163.91,163.54,163.59,29008.0,106.3045,106.3045,106.0645,106.097,29008.0
2017-06-29 14:35:00,163.54,163.78,163.54,163.64,11847.0,106.0645,106.2202,106.0645,106.1294,11847.0
2017-06-29 14:40:00,163.62,163.84,163.58,163.58,15115.0,106.1164,106.2591,106.0905,106.0905,15115.0
2017-06-29 14:45:00,163.53,163.54,163.31,163.41,19085.0,106.058,106.0645,105.9154,105.9802,19085.0
2017-06-29 14:50:00,163.44,163.49,163.33,163.37,28196.0,105.9997,106.0321,105.9283,105.9543,28196.0
2017-06-29 14:55:00,163.38,163.48,163.33,163.44,11590.0,105.9608,106.0256,105.9283,105.9997,11590.0
2017-06-29 15:00:00,163.41,163.51,163.35,163.4,14151.0,105.9802,106.0451,105.9413,105.9737,14151.0
2017-06-29 15:05:00,163.41,163.41,163.25,163.32,8934.0,105.9802,105.9802,105.8764,105.9218,8934.0
2017-06-29 15:10:00,163.32,163.41,163.28,163.41,17758.0,105.9218,105.9802,105.8959,105.9802,17758.0
2017-06-29 15:15:00,163.42,163.43,163.34,163.41,8734.0,105.9867,105.9932,105.9348,105.9802,8734.0
2017-06-29 15:20:00,163.34,163.41,163.21,163.21,12453.0,105.9348,105.9802,105.8505,105.8505,12453.0
2017-06-29 15:25:00,163.18,163.2,162.95,163.08,28864.0,105.831,105.844,105.6819,105.7662,28864.0
2017-06-29 15:30:00,163.06,163.21,163.06,163.21,21106.0,105.7532,105.8505,105.7532,105.8505,21106.0
2017-06-29 15:35:00,163.2,163.22,163.04,163.04,21762.0,105.844,105.857,105.7402,105.7402,21762.0
2017-06-29 15:40:00,163.04,163.04,162.63,162.67,27741.0,105.7402,105.7402,105.4743,105.5003,27741.0
2017-06-29 15:45:00,162.68,162.87,162.63,162.77,61992.0,105.5068,105.63,105.4743,105.5651,61992.0
2017-06-29 15:50:00,162.78,162.79,162.53,162.59,36182.0,105.5716,105.5781,105.4095,105.4484,36182.0
2017-06-29 15:55:00,162.58,162.72,162.57,162.65,108102.0,105.4419,105.5327,105.4354,105.4873,108102.0
2017-06-30 09:30:00,163.6,164.87,163.6,164.46,23878.0,106.1034,106.9271,106.1034,106.6612,23878.0
2017-06-30 09:35:00,164.46,164.75,163.24,163.28,29277.0,106.6612,106.8493,105.87,105.8959,29277.0
2017-06-30 09:40:00,163.29,163.78,162.95,163.15,45744.0,105.9024,106.2202,105.6819,105.8116,45744.0
2017-06-30 09:45:00,163.19,163.21,162.62,162.82,13591.0,105.8375,105.8505,105.4679,105.5976,13591.0
2017-06-30 09:50:00,162.73,163.02,162.69,162.93,26618.0,105.5392,105.7273,105.5133,105.6689,26618.0
2017-06-30 09:55:00,162.93,162.95,162.48,162.78,19865.0,105.6689,105.6819,105.3771,105.5716,19865.0
2017-06-30 10:00:00,162.81,162.97,162.2,162.24,18905.0,105.5911,105.6948,105.1955,105.2214,18905.0
2017-06-30 10:05:00,162.24,162.46,162.12,162.23,17834.0,105.2214,105.3641,105.1436,105.2149,17834.0
2017-06-30 10:10:00,162.37,162.44,161.61,161.82,17850.0,105.3057,105.3511,104.8128,104.949,17850.0
2017-06-30 10:15:00,161.82,162.06,161.5,162.04,16394.0,104.949,105.1047,104.7415,105.0917,16394.0
2017-06-30 10:20:00,162.03,162.23,161.96,161.97,7478.0,105.0852,105.2149,105.0398,105.0463,7478.0
2017-06-30 10:25:00,161.96,161.99,161.53,161.53,9590.0,105.0398,105.0593,104.7609,104.7609,9590.0
2017-06-30 10:30:00,161.53,161.53,160.97,161.01,28072.0,104.7609,104.7609,104.3977,104.4237,28072.0
2017-06-30 10:35:00,161.1,161.55,161.1,161.55,4400.0,104.4821,104.7739,104.4821,104.7739,4400.0
2017-06-30 10:40:00,161.5,161.63,161.27,161.39,17879.0,104.7415,104.8258,104.5923,104.6701,17879.0
2017-06-30 10:45:00,161.42,161.6,161.13,161.36,9108.0,104.6896,104.8063,104.5015,104.6507,9108.0
2017-06-30 10:50:00,161.37,161.53,161.21,161.32,11131.0,104.6572,104.7609,104.5534,104.6247,11131.0
2017-06-30 10:55:00,161.29,161.35,161.15,161.18,4000.0,104.6053,104.6442,104.5145,104.5339,4000.0
2017-06-30 11:00:00,161.25,161.59,161.25,161.37,29760.0,104.5793,104.7998,104.5793,104.6572,29760.0
2017-06-30 11:05:00,161.33,161.38,161.1,161.1,10555.0,104.6312,104.6636,104.4821,104.4821,10555.0
2017-06-30 11:10:00,161.16,161.19,161.0,161.12,10673.0,104.521,104.5404,104.4172,104.495,10673.0
2017-06-30 11:15:00,161.11,161.24,160.97,160.97,8614.0,104.4885,104.5728,104.3977,104.3977,8614.0
2017-06-30 11:20:00,160.92,161.02,160.75,160.91,27039.0,104.3653,104.4302,104.2551,104.3588,27039.0
2017-06-30 11:25:00,160.94,161.21,160.93,161.1,5461.0,104.3783,104.5534,104.3718,104.4821,5461.0
2017-06-30 11:30:00,161.1,161.25,161.01,161.24,23315.0,104.4821,104.5793,104.4237,104.5728,23315.0
2017-06-30 11:35:00,161.24,161.42,161.1,161.42,6742.0,104.5728,104.6896,104.4821,104.6896,6742.0
2017-06-30 11:40:00,161.43,161.55,161.18,161.4,7797.0,104.6961,104.7739,104.5339,104.6766,7797.0
2017-06-30 11:45:00,161.37,161.56,161.36,161.53,5040.0,104.6572,104.7804,104.6507,104.7609,5040.0
2017-06-30 11:50:00,161.59,161.71,161.53,161.71,12004.0,104.7998,104.8777,104.7609,104.8777,12004.0
2017-06-30 11:55:00,161.71,161.82,161.5,161.52,6575.0,104.8777,104.949,104.7415,104.7544,6575.0
2017-06-30 12:00:00,161.51,161.55,161.37,161.37,7748.0,104.748,104.7739,104.6572,104.6572,7748.0
2017-06-30 12:05:00,161.45,161.45,161.16,161.2,7599.0,104.709,104.709,104.521,104.5469,7599.0
2017-06-30 12:10:00,161.2,161.24,161.04,161.08,14298.0,104.5469,104.5728,104.4431,104.4691,14298.0
2017-06-30 12:15:00,161.07,161.17,161.03,161.03,13902.0,104.4626,104.5275,104.4367,104.4367,13902.0
2017-06-30 12:20:00,161.07,161.11,160.89,161.01,17661.0,104.4626,104.4885,104.3459,104.4237,17661.0
2017-06-30 12:25:00,161.05,161.06,160.93,160.97,3000.0,104.4496,104.4561,104.3718,104.3977,3000.0
2017-06-30 12:30:00,161.0,161.22,161.0,161.21,8715.0,104.4172,104.5599,104.4172,104.5534,8715.0
2017-06-30 12:35:00,161.21,161.32,161.21,161.28,4743.0,104.5534,104.6247,104.5534,104.5988,4743.0
2017-06-30 12:40:00,161.25,161.33,161.18,161.19,6829.0,104.5793,104.6312,104.5339,104.5404,6829.0
2017-06-30 12:45:00,161.21,161.24,161.03,161.03,2792.0,104.5534,104.5728,104.4367,104.4367,2792.0
2017-06-30 12:50:00,161.02,161.13,161.02,161.13,5188.0,104.4302,104.5015,104.4302,104.5015,5188.0
2017-06-30 12:55:00,161.13,161.27,161.0,161.22,8862.0,104.5015,104.5923,104.4172,104.5599,8862.0
2017-06-30 13:00:00,161.23,161.25,160.93,161.0,11848.0,104.5664,104.5793,104.3718,104.4172,11848.0
2017-06-30 13:05:00,161.03,161.06,161.03,161.04,1600.0,104.4367,104.4561,104.4367,104.4431,1600.0
2017-06-30 13:10:00,161.05,161.23,161.0,161.02,20447.0,104.4496,104.5664,104.4172,104.4302,20447.0
2017-06-30 13:15:00,161.03,161.1,160.98,161.0,8830.0,104.4367,104.4821,104.4042,104.4172,8830.0
2017-06-30 13:20:00,161.0,161.03,160.78,160.78,12933.0,104.4172,104.4367,104.2745,104.2745,12933.0
2017-06-30 13:25:00,160.84,160.84,160.64,160.65,10973.0,104.3134,104.3134,104.1837,104.1902,10973.0
2017-06-30 13:30:00,160.65,160.66,160.2,160.61,22617.0,104.1902,104.1967,103.8984,104.1643,22617.0
2017-06-30 13:35:00,160.68,160.92,160.68,160.92,8276.0,104.2097,104.3653,104.2097,104.3653,8276.0
2017-06-30 13:40:00,160.92,160.92,160.78,160.8,7838.0,104.3653,104.3653,104.2745,104.2875,7838.0
2017-06-30 13:45:00,160.77,160.8,160.64,160.7,8039.0,104.268,104.2875,104.1837,104.2226,8039.0
2017-06-30 13:50:00,160.67,160.77,160.66,160.71,3817.0,104.2032,104.268,104.1967,104.2291,3817.0
2017-06-30 13:55:00,160.74,160.94,160.71,160.86,5375.0,104.2486,104.3783,104.2291,104.3264,5375.0
2017-06-30 14:00:00,160.77,160.84,160.68,160.73,7791.0,104.268,104.3134,104.2097,104.2421,7791.0
2017-06-30 14:05:00,160.73,160.78,160.69,160.76,2732.0,104.2421,104.2745,104.2161,104.2615,2732.0
2017-06-30 14:10:00,160.78,161.15,160.74,161.14,8968.0,104.2745,104.5145,104.2486,104.508,8968.0
2017-06-30 14:15:00,161.15,161.25,161.1,161.22,11250.0,104.5145,104.5793,104.4821,104.5599,11250.0
2017-06-30 14:20:00,161.22,161.38,161.22,161.34,8983.0,104.5599,104.6636,104.5599,104.6377,8983.0
2017-06-30 14:25:00,161.39,161.45,161.24,161.29,9713.0,104.6701,104.709,104.5728,104.6053,9713.0
2017-06-30 14:30:00,161.29,161.31,160.97,160.97,6373.0,104.6053,104.6182,104.3977,104.3977,6373.0
2017-06-30 14:35:00,160.99,160.99,160.78,160.86,12786.0,104.4107,104.4107,104.2745,104.3264,12786.0
2017-06-30 14:40:00,160.87,161.07,160.8,161.07,10801.0,104.3329,104.4626,104.2875,104.4626,10801.0
2017-06-30 14:45:00,161.08,161.17,160.92,161.14,7869.0,104.4691,104.5275,104.3653,104.508,7869.0
2017-06-30 14:50:00,161.11,161.25,161.03,161.19,12512.0,104.4885,104.5793,104.4367,104.5404,12512.0
2017-06-30 14:55:00,161.21,161.46,161.21,161.42,13916.0,104.5534,104.7155,104.5534,104.6896,13916.0
2017-06-30 15:00:00,161.42,161.48,161.35,161.45,13803.0,104.6896,104.7285,104.6442,104.709,13803.0
2017-06-30 15:05:00,161.44,161.5,161.36,161.39,15476.0,104.7026,104.7415,104.6507,104.6701,15476.0
2017-06-30 15:10:00,161.39,161.69,161.39,161.59,17950.0,104.6701,104.8647,104.6701,104.7998,17950.0
2017-06-30 15:15:00,161.58,161.67,161.52,161.67,19328.0,104.7934,104.8517,104.7544,104.8517,19328.0
2017-06-30 15:20:00,161.62,161.75,161.62,161.7,12073.0,104.8193,104.9036,104.8193,104.8712,12073.0
2017-06-30 15:25:00,161.72,161.97,161.72,161.94,19026.0,104.8842,105.0463,104.8842,105.0268,19026.0
2017-06-30 15:30:00,161.95,161.96,161.57,161.58,15487.0,105.0333,105.0398,104.7869,104.7934,15487.0
2017-06-30 15:35:00,161.6,161.61,161.34,161.41,16535.0,104.8063,104.8128,104.6377,104.6831,16535.0
2017-06-30 15:40:00,161.44,161.82,161.44,161.82,18798.0,104.7026,104.949,104.7026,104.949,18798.0
2017-06-30 15:45:00,161.85,162.26,161.83,162.26,38637.0,104.9685,105.2344,104.9555,105.2344,38637.0
2017-06-30 15:50:00,162.26,162.35,162.08,162.09,46977.0,105.2344,105.2927,105.1176,105.1241,46977.0
2017-06-30 15:55:00,162.08,162.1,161.64,161.7,73391.0,105.1176,105.1306,104.8323,104.8712,73391.0
2017-07-03 09:30:00,162.36,163.34,162.3,162.89,33420.0,105.2992,105.9348,105.2603,105.643,33420.0
2017-07-03 09:35:00,162.53,163.81,162.35,163.73,19314.0,105.4095,106.2396,105.2927,106.1877,19314.0
2017-07-03 09:40:00,163.58,164.32,163.24,163.89,38658.0,106.0905,106.5704,105.87,106.2915,38658.0
2017-07-03 09:45:00,163.76,163.84,163.31,163.62,28767.0,106.2072,106.2591,105.9154,106.1164,28767.0
2017-07-03 09:50:00,163.54,163.57,163.07,163.35,22225.0,106.0645,106.084,105.7597,105.9413,22225.0
2017-07-03 09:55:00,163.5,163.8,163.48,163.75,8231.0,106.0386,106.2331,106.0256,106.2007,8231.0
2017-07-03 10:00:00,163.76,164.17,163.7,164.09,12858.0,106.2072,106.4731,106.1683,106.4212,12858.0
2017-07-03 10:05:00,164.04,164.05,163.57,163.91,16019.0,106.3888,106.3953,106.084,106.3045,16019.0
2017-07-03 10:10:00,163.96,164.05,163.75,163.83,14682.0,106.3369,106.3953,106.2007,106.2526,14682.0
2017-07-03 10:15:00,163.77,164.49,163.76,164.49,15237.0,106.2137,106.6806,106.2072,106.6806,15237.0
2017-07-03 10:20:00,164.49,164.7,163.88,164.0,20315.0,106.6806,106.8168,106.285,106.3629,20315.0
2017-07-03 10:25:00,163.97,164.13,163.37,163.75,23656.0,106.3434,106.4472,105.9543,106.2007,23656.0
2017-07-03 10:30:00,163.76,163.82,163.17,163.3,16564.0,106.2072,106.2461,105.8246,105.9089,16564.0
2017-07-03 10:35:00,163.34,164.08,163.29,164.07,9269.0,105.9348,106.4147,105.9024,106.4083,9269.0
2017-07-03 10:40:00,164.07,164.24,163.58,163.71,14279.0,106.4083,106.5185,106.0905,106.1748,14279.0
2017-07-03 10:45:00,163.75,164.04,163.75,164.04,9864.0,106.2007,106.3888,106.2007,106.3888,9864.0
2017-07-03 10:50:00,163.97,163.97,163.7,163.84,8071.0,106.3434,106.3434,106.1683,106.2591,8071.0
2017-07-03 10:55:00,163.92,164.12,163.85,163.98,5913.0,106.311,106.4407,106.2656,106.3499,5913.0
2017-07-03 11:00:00,164.02,164.4,164.02,164.37,7105.0,106.3758,106.6223,106.3758,106.6028,7105.0
2017-07-03 11:05:00,164.39,164.67,164.33,164.47,10126.0,106.6158,106.7974,106.5769,106.6677,10126.0
2017-07-03 11:10:00,164.48,164.48,164.09,164.09,15112.0,106.6742,106.6742,106.4212,106.4212,15112.0
2017-07-03 11:15:00,164.04,164.07,163.78,164.05,9078.0,106.3888,106.4083,106.2202,106.3953,9078.0
2017-07-03 11:20:00,163.99,164.22,163.85,164.22,12313.0,106.3564,106.5055,106.2656,106.5055,12313.0
2017-07-03 11:25:00,164.22,164.26,163.89,163.96,7923.0,106.5055,106.5315,106.2915,106.3369,7923.0
2017-07-03 11:30:00,163.96,163.96,163.62,163.85,4897.0,106.3369,106.3369,106.1164,106.2656,4897.0
2017-07-03 11:35:00,163.89,163.97,163.67,163.97,5943.0,106.2915,106.3434,106.1488,106.3434,5943.0
2017-07-03 11:40:00,163.97,164.19,163.95,164.11,9326.0,106.3434,106.4861,106.3304,106.4342,9326.0
2017-07-03 11:45:00,164.14,164.43,164.06,164.43,13945.0,106.4537,106.6417,106.4018,106.6417,13945.0
2017-07-03 11:50:00,164.36,164.45,164.2,164.3,7457.0,106.5963,106.6547,106.4926,106.5574,7457.0
2017-07-03 11:55:00,164.29,164.64,164.29,164.52,12334.0,106.5509,106.7779,106.5509,106.7001,12334.0
2017-07-03 12:00:00,164.44,164.46,163.96,163.97,7806.0,106.6482,106.6612,106.3369,106.3434,7806.0
2017-07-03 12:05:00,164.01,164.2,164.01,164.14,9662.0,106.3693,106.4926,106.3693,106.4537,9662.0
2017-07-03 12:10:00,164.17,164.33,164.05,164.23,11004.0,106.4731,106.5769,106.3953,106.512,11004.0
2017-07-03 12:15:00,164.27,164.45,164.25,164.45,11111.0,106.538,106.6547,106.525,106.6547,11111.0
2017-07-03 12:20:00,164.48,164.77,164.48,164.65,11056.0,106.6742,106.8622,106.6742,106.7844,11056.0
2017-07-03 12:25:00,164.63,164.71,164.51,164.63,10457.0,106.7714,106.8233,106.6936,106.7714,10457.0
2017-07-03 12:30:00,164.65,164.93,164.63,164.81,12768.0,106.7844,106.966,106.7714,106.8882,12768.0
2017-07-03 12:35:00,164.81,165.23,164.64,165.21,26299.0,106.8882,107.1606,106.7779,107.1476,26299.0
2017-07-03 12:40:00,165.17,165.17,164.93,165.11,14058.0,107.1217,107.1217,106.966,107.0828,14058.0
2017-07-03 12:45:00,165.11,165.39,165.07,165.19,28329.0,107.0828,107.2643,107.0568,107.1346,28329.0
2017-07-03 12:50:00,165.23,165.26,164.53,164.53,25927.0,107.1606,107.18,106.7066,106.7066,25927.0
2017-07-03 12:55:00,164.55,165.21,164.52,165.02,104668.0,106.7196,107.1476,106.7001,107.0244,104668.0
2017-07-05 09:30:00,164.98,165.35,163.83,163.89,27053.0,106.9984,107.2384,106.2526,106.2915,27053.0
2017-07-05 09:35:00,163.63,163.99,162.67,162.82,69444.0,106.1229,106.3564,105.5003,105.5976,69444.0
2017-07-05 09:40:00,162.69,163.16,162.35,162.8,20127.0,105.5133,105.8181,105.2927,105.5846,20127.0
2017-07-05 09:45:00,162.79,162.88,161.77,161.81,20476.0,105.5781,105.6365,104.9166,104.9425,20476.0
2017-07-05 09:50:00,161.79,162.33,161.45,162.27,27528.0,104.9296,105.2798,104.709,105.2409,27528.0
2017-07-05 09:55:00,162.27,162.28,161.54,161.99,25592.0,105.2409,105.2473,104.7674,105.0593,25592.0
2017-07-05 10:00:00,161.98,162.29,161.38,161.38,29931.0,105.0528,105.2538,104.6636,104.6636,29931.0
2017-07-05 10:05:00,161.45,161.52,160.91,161.41,23633.0,104.709,104.7544,104.3588,104.6831,23633.0
2017-07-05 10:10:00,161.33,161.49,161.14,161.18,21194.0,104.6312,104.735,104.508,104.5339,21194.0
2017-07-05 10:15:00,161.25,162.13,161.15,161.94,31312.0,104.5793,105.1501,104.5145,105.0268,31312.0
2017-07-05 10:20:00,162.05,162.43,162.01,162.43,23337.0,105.0982,105.3446,105.0722,105.3446,23337.0
2017-07-05 10:25:00,162.32,162.34,161.89,162.11,16824.0,105.2733,105.2863,104.9944,105.1371,16824.0
2017-07-05 10:30:00,162.17,162.17,161.45,161.84,27769.0,105.176,105.176,104.709,104.962,27769.0
2017-07-05 10:35:00,161.93,162.21,161.91,162.0,37929.0,105.0204,105.2019,105.0074,105.0658,37929.0
2017-07-05 10:40:00,161.94,162.04,161.7,161.86,68144.0,105.0268,105.0917,104.8712,104.975,68144.0
2017-07-05 10:45:00,161.86,161.86,160.92,160.95,21790.0,104.975,104.975,104.3653,104.3848,21790.0
2017-07-05 10:50:00,160.96,161.0,160.6,160.6,24223.0,104.3913,104.4172,104.1578,104.1578,24223.0
2017-07-05 10:55:00,160.59,160.83,160.59,160.75,27483.0,104.1513,104.3069,104.1513,104.2551,27483.0
2017-07-05 11:00:00,160.71,161.27,160.63,161.19,14474.0,104.2291,104.5923,104.1772,104.5404,14474.0
2017-07-05 11:05:00,161.19,161.68,161.14,161.45,22215.0,104.5404,104.8582,104.508,104.709,22215.0
2017-07-05 11:10:00,161.5,161.55,160.94,161.03,16262.0,104.7415,104.7739,104.3783,104.4367,16262.0
2017-07-05 11:15:00,161.09,161.12,160.87,160.87,18113.0,104.4756,104.495,104.3329,104.3329,18113.0
2017-07-05 11:20:00,160.9,160.92,160.59,160.84,20965.0,104.3523,104.3653,104.1513,104.3134,20965.0
2017-07-05 11:25:00,160.92,160.95,160.17,160.54,23400.0,104.3653,104.3848,103.8789,104.1189,23400.0
2017-07-05 11:30:00,160.5,160.51,159.77,159.92,23062.0,104.0929,104.0994,103.6195,103.7168,23062.0
2017-07-05 11:35:00,159.94,160.0,159.82,159.85,11344.0,103.7297,103.7686,103.6519,103.6714,11344.0
2017-07-05 11:40:00,159.89,160.49,159.88,160.38,26015.0,103.6973,104.0864,103.6908,104.0151,26015.0
2017-07-05 11:45:00,160.33,160.44,160.2,160.24,10075.0,103.9827,104.054,103.8984,103.9243,10075.0
2017-07-05 11:50:00,160.19,160.23,159.72,159.78,14875.0,103.8919,103.9178,103.587,103.626,14875.0
2017-07-05 11:55:00,159.78,159.84,159.24,159.3,45741.0,103.626,103.6649,103.2757,103.3147,45741.0
2017-07-05 12:00:00,159.3,159.6,159.24,159.26,28483.0,103.3147,103.5092,103.2757,103.2887,28483.0
2017-07-05 12:05:00,159.37,159.39,159.17,159.29,12032.0,103.3601,103.373,103.2303,103.3082,12032.0
2017-07-05 12:10:00,159.29,159.36,158.97,159.14,15667.0,103.3082,103.3536,103.1006,103.2109,15667.0
2017-07-05 12:15:00,159.17,159.6,159.17,159.56,16106.0,103.2303,103.5092,103.2303,103.4833,16106.0
2017-07-05 12:20:00,159.57,159.63,159.45,159.5,8700.0,103.4898,103.5287,103.4119,103.4444,8700.0
2017-07-05 12:25:00,159.53,159.67,159.43,159.55,10200.0,103.4638,103.5546,103.399,103.4768,10200.0
2017-07-05 12:30:00,159.53,159.61,159.34,159.56,41256.0,103.4638,103.5157,103.3406,103.4833,41256.0
2017-07-05 12:35:00,159.54,159.58,159.48,159.54,34867.0,103.4703,103.4962,103.4314,103.4703,34867.0
2017-07-05 12:40:00,159.51,159.76,159.49,159.61,24585.0,103.4509,103.613,103.4379,103.5157,24585.0
2017-07-05 12:45:00,159.66,159.74,159.49,159.5,27563.0,103.5481,103.6,103.4379,103.4444,27563.0
2017-07-05 12:50:00,159.5,159.78,159.49,159.73,10136.0,103.4444,103.626,103.4379,103.5935,10136.0
2017-07-05 12:55:00,159.7,159.87,159.64,159.68,10153.0,103.5741,103.6843,103.5352,103.5611,10153.0
2017-07-05 13:00:00,159.7,159.98,159.69,159.75,6425.0,103.5741,103.7557,103.5676,103.6065,6425.0
2017-07-05 13:05:00,159.8,159.82,159.47,159.5,17524.0,103.6389,103.6519,103.4249,103.4444,17524.0
2017-07-05 13:10:00,159.48,159.56,159.3,159.3,19215.0,103.4314,103.4833,103.3147,103.3147,19215.0
2017-07-05 13:15:00,159.36,159.36,159.02,159.07,14226.0,103.3536,103.3536,103.1331,103.1655,14226.0
2017-07-05 13:20:00,159.08,159.1,158.76,158.93,28261.0,103.172,103.1849,102.9644,103.0747,28261.0
2017-07-05 13:25:00,158.94,159.1,158.77,158.77,6747.0,103.0812,103.1849,102.9709,102.9709,6747.0
2017-07-05 13:30:00,158.78,158.84,158.61,158.75,12736.0,102.9774,103.0163,102.8672,102.9579,12736.0
2017-07-05 13:35:00,158.79,158.83,158.58,158.6,17796.0,102.9839,103.0098,102.8477,102.8607,17796.0
2017-07-05 13:40:00,158.63,158.66,158.41,158.41,27788.0,102.8801,102.8996,102.7374,102.7374,27788.0
2017-07-05 13:45:00,158.46,158.64,158.3,158.61,27286.0,102.7699,102.8866,102.6661,102.8672,27286.0
2017-07-05 13:50:00,158.6,158.76,158.39,158.39,20400.0,102.8607,102.9644,102.7245,102.7245,20400.0
2017-07-05 13:55:00,158.38,158.82,158.36,158.82,11570.0,102.718,103.0033,102.705,103.0033,11570.0
2017-07-05 14:00:00,158.81,159.1,158.56,158.71,15731.0,102.9969,103.1849,102.8347,102.932,15731.0
2017-07-05 14:05:00,158.82,159.1,158.55,158.66,11528.0,103.0033,103.1849,102.8282,102.8996,11528.0
2017-07-05 14:10:00,158.69,159.26,158.64,159.15,22564.0,102.919,103.2887,102.8866,103.2174,22564.0
2017-07-05 14:15:00,159.2,159.38,159.09,159.1,10615.0,103.2498,103.3665,103.1785,103.1849,10615.0
2017-07-05 14:20:00,159.15,159.39,159.11,159.2,12852.0,103.2174,103.373,103.1914,103.2498,12852.0
2017-07-05 14:25:00,159.19,159.23,158.92,159.06,17917.0,103.2433,103.2693,103.0682,103.159,17917.0
2017-07-05 14:30:00,159.04,159.12,158.62,158.69,11370.0,103.146,103.1979,102.8736,102.919,11370.0
2017-07-05 14:35:00,158.7,158.7,158.4,158.56,15061.0,102.9255,102.9255,102.731,102.8347,15061.0
2017-07-05 14:40:00,158.62,158.64,158.3,158.3,12134.0,102.8736,102.8866,102.6661,102.6661,12134.0
2017-07-05 14:45:00,158.38,158.54,158.3,158.43,20771.0,102.718,102.8218,102.6661,102.7504,20771.0
2017-07-05 14:50:00,158.44,158.91,158.41,158.76,14699.0,102.7569,103.0617,102.7374,102.9644,14699.0
2017-07-05 14:55:00,158.76,158.99,158.76,158.93,8545.0,102.9644,103.1136,102.9644,103.0747,8545.0
2017-07-05 15:00:00,158.99,159.17,158.96,159.1,23079.0,103.1136,103.2303,103.0941,103.1849,23079.0
2017-07-05 15:05:00,159.06,159.25,159.04,159.05,15201.0,103.159,103.2822,103.146,103.1525,15201.0
2017-07-05 15:10:00,159.03,159.19,158.89,158.9,41582.0,103.1395,103.2433,103.0487,103.0552,41582.0
2017-07-05 15:15:00,158.9,158.92,158.74,158.91,19360.0,103.0552,103.0682,102.9515,103.0617,19360.0
2017-07-05 15:20:00,158.86,158.96,158.82,158.9,12381.0,103.0293,103.0941,103.0033,103.0552,12381.0
2017-07-05 15:25:00,158.91,159.15,158.85,159.09,22488.0,103.0617,103.2174,103.0228,103.1785,22488.0
2017-07-05 15:30:00,159.09,159.13,158.95,159.13,35796.0,103.1785,103.2044,103.0877,103.2044,35796.0
2017-07-05 15:35:00,159.13,159.13,158.59,158.6,20517.0,103.2044,103.2044,102.8542,102.8607,20517.0
2017-07-05 15:40:00,158.58,158.58,158.31,158.34,39266.0,102.8477,102.8477,102.6726,102.692,39266.0
2017-07-05 15:45:00,158.33,158.58,158.33,158.37,48548.0,102.6856,102.8477,102.6856,102.7115,48548.0
2017-07-05 15:50:00,158.4,158.52,158.28,158.29,51525.0,102.731,102.8088,102.6531,102.6596,51525.0
2017-07-05 15:55:00,158.29,158.4,158.18,158.22,114797.0,102.6596,102.731,102.5883,102.6142,114797.0
2017-07-06 09:30:00,157.91,158.21,157.39,157.39,37645.0,102.4132,102.6077,102.0759,102.0759,37645.0
2017-07-06 09:35:00,157.44,157.95,156.88,157.72,17789.0,102.1083,102.4391,101.7452,102.2899,17789.0
2017-07-06 09:40:00,157.56,157.69,157.32,157.33,9775.0,102.1862,102.2705,102.0305,102.037,9775.0
2017-07-06 09:45:00,157.53,158.94,157.39,158.76,19379.0,102.1667,103.0812,102.0759,102.9644,19379.0
2017-07-06 09:50:00,158.78,158.78,158.25,158.59,20190.0,102.9774,102.9774,102.6337,102.8542,20190.0
2017-07-06 09:55:00,158.54,159.06,158.03,158.09,16015.0,102.8218,103.159,102.491,102.5299,16015.0
2017-07-06 10:00:00,158.09,158.39,157.76,158.07,15184.0,102.5299,102.7245,102.3159,102.5169,15184.0
2017-07-06 10:05:00,157.96,158.36,157.9,158.25,10683.0,102.4456,102.705,102.4067,102.6337,10683.0
2017-07-06 10:10:00,158.21,158.25,157.96,157.96,13892.0,102.6077,102.6337,102.4456,102.4456,13892.0
2017-07-06 10:15:00,157.96,158.13,157.75,158.01,11882.0,102.4456,102.5558,102.3094,102.478,11882.0
2017-07-06 10:20:00,157.99,158.07,157.62,157.81,13209.0,102.465,102.5169,102.2251,102.3483,13209.0
2017-07-06 10:25:00,157.78,157.98,157.42,157.56,12212.0,102.3289,102.4586,102.0954,102.1862,12212.0
2017-07-06 10:30:00,157.57,157.73,157.28,157.35,16835.0,102.1927,102.2964,102.0046,102.05,16835.0
2017-07-06 10:35:00,157.34,157.35,157.01,157.28,16221.0,102.0435,102.05,101.8295,102.0046,16221.0
2017-07-06 10:40:00,157.16,157.38,156.9,157.17,30444.0,101.9267,102.0694,101.7581,101.9332,30444.0
2017-07-06 10:45:00,157.21,157.29,156.9,157.1,11304.0,101.9592,102.0111,101.7581,101.8878,11304.0
2017-07-06 10:50:00,157.1,157.34,157.1,157.2,28103.0,101.8878,102.0435,101.8878,101.9527,28103.0
2017-07-06 10:55:00,157.13,157.17,156.89,157.0,9915.0,101.9073,101.9332,101.7516,101.823,9915.0
2017-07-06 11:00:00,157.15,157.47,157.01,157.26,13625.0,101.9203,102.1278,101.8295,101.9916,13625.0
2017-07-06 11:05:00,157.26,157.35,157.03,157.14,36354.0,101.9916,102.05,101.8424,101.9138,36354.0
2017-07-06 11:10:00,157.09,157.09,156.8,156.84,7475.0,101.8813,101.8813,101.6933,101.7192,7475.0
2017-07-06 11:15:00,156.86,156.89,156.63,156.67,8683.0,101.7322,101.7516,101.583,101.609,8683.0
2017-07-06 11:20:00,156.64,156.78,156.51,156.57,14081.0,101.5895,101.6803,101.5052,101.5441,14081.0
2017-07-06 11:25:00,156.51,156.54,156.34,156.48,16685.0,101.5052,101.5246,101.3949,101.4857,16685.0
2017-07-06 11:30:00,156.41,156.41,156.15,156.15,19691.0,101.4403,101.4403,101.2717,101.2717,19691.0
2017-07-06 11:35:00,156.15,156.39,155.88,156.33,13236.0,101.2717,101.4274,101.0966,101.3884,13236.0
2017-07-06 11:40:00,156.29,156.74,156.25,156.68,8275.0,101.3625,101.6544,101.3366,101.6154,8275.0
2017-07-06 11:45:00,156.67,156.75,156.45,156.72,12269.0,101.609,101.6608,101.4663,101.6414,12269.0
2017-07-06 11:50:00,156.73,157.07,156.53,157.06,18036.0,101.6479,101.8684,101.5182,101.8619,18036.0
2017-07-06 11:55:00,157.08,157.08,156.75,156.99,9436.0,101.8749,101.8749,101.6608,101.8165,9436.0
2017-07-06 12:00:00,156.81,157.15,156.76,157.03,10195.0,101.6998,101.9203,101.6673,101.8424,10195.0
2017-07-06 12:05:00,157.04,157.13,156.9,156.94,18420.0,101.8489,101.9073,101.7581,101.7841,18420.0
2017-07-06 12:10:00,156.96,156.96,156.8,156.86,4841.0,101.797,101.797,101.6933,101.7322,4841.0
2017-07-06 12:15:00,156.87,157.11,156.82,156.96,7000.0,101.7387,101.8943,101.7062,101.797,7000.0
2017-07-06 12:20:00,156.93,157.11,156.85,156.85,4751.0,101.7776,101.8943,101.7257,101.7257,4751.0
2017-07-06 12:25:00,156.9,157.03,156.67,156.67,8680.0,101.7581,101.8424,101.609,101.609,8680.0
2017-07-06 12:30:00,156.7,156.94,156.69,156.94,10145.0,101.6284,101.7841,101.6219,101.7841,10145.0
2017-07-06 12:35:00,156.97,157.05,156.8,156.8,5025.0,101.8035,101.8554,101.6933,101.6933,5025.0
2017-07-06 12:40:00,156.77,156.87,156.54,156.86,7200.0,101.6738,101.7387,101.5246,101.7322,7200.0
2017-07-06 12:45:00,156.85,156.9,156.63,156.81,5800.0,101.7257,101.7581,101.583,101.6998,5800.0
2017-07-06 12:50:00,156.78,157.0,156.78,156.84,8545.0,101.6803,101.823,101.6803,101.7192,8545.0
2017-07-06 12:55:00,156.89,156.89,156.71,156.72,5067.0,101.7516,101.7516,101.6349,101.6414,5067.0
2017-07-06 13:00:00,156.76,156.76,156.53,156.6,6499.0,101.6673,101.6673,101.5182,101.5636,6499.0
2017-07-06 13:05:00,156.65,156.81,156.58,156.67,4774.0,101.596,101.6998,101.5506,101.609,4774.0
2017-07-06 13:10:00,156.66,156.8,156.61,156.76,16479.0,101.6025,101.6933,101.57,101.6673,16479.0
2017-07-06 13:15:00,156.81,156.93,156.67,156.88,6100.0,101.6998,101.7776,101.609,101.7452,6100.0
2017-07-06 13:20:00,156.85,156.92,156.67,156.74,5257.0,101.7257,101.7711,101.609,101.6544,5257.0
2017-07-06 13:25:00,156.81,156.94,156.74,156.81,5766.0,101.6998,101.7841,101.6544,101.6998,5766.0
2017-07-06 13:30:00,156.86,156.87,156.65,156.72,9405.0,101.7322,101.7387,101.596,101.6414,9405.0
2017-07-06 13:35:00,156.71,156.9,156.59,156.81,9319.0,101.6349,101.7581,101.5571,101.6998,9319.0
2017-07-06 13:40:00,156.81,157.08,156.81,157.02,39083.0,101.6998,101.8749,101.6998,101.836,39083.0
2017-07-06 13:45:00,156.99,157.02,156.85,156.97,4598.0,101.8165,101.836,101.7257,101.8035,4598.0
2017-07-06 13:50:00,156.9,157.06,156.84,156.84,10573.0,101.7581,101.8619,101.7192,101.7192,10573.0
2017-07-06 13:55:00,156.88,156.93,156.59,156.65,10479.0,101.7452,101.7776,101.5571,101.596,10479.0
2017-07-06 14:00:00,156.64,156.7,156.6,156.64,7658.0,101.5895,101.6284,101.5636,101.5895,7658.0
2017-07-06 14:05:00,156.65,156.65,156.48,156.61,7181.0,101.596,101.596,101.4857,101.57,7181.0
2017-07-06 14:10:00,156.62,156.64,156.38,156.44,7432.0,101.5765,101.5895,101.4209,101.4598,7432.0
2017-07-06 14:15:00,156.41,156.55,156.39,156.47,5510.0,101.4403,101.5311,101.4274,101.4792,5510.0
2017-07-06 14:20:00,156.45,156.52,156.42,156.42,5426.0,101.4663,101.5117,101.4468,101.4468,5426.0
2017-07-06 14:25:00,156.42,156.46,156.32,156.46,19744.0,101.4468,101.4728,101.382,101.4728,19744.0
2017-07-06 14:30:00,156.45,156.53,156.33,156.47,25329.0,101.4663,101.5182,101.3884,101.4792,25329.0
2017-07-06 14:35:00,156.49,156.49,156.27,156.36,5630.0,101.4922,101.4922,101.3495,101.4079,5630.0
2017-07-06 14:40:00,156.36,156.45,156.31,156.38,10152.0,101.4079,101.4663,101.3755,101.4209,10152.0
2017-07-06 14:45:00,156.4,156.43,156.33,156.39,9875.0,101.4338,101.4533,101.3884,101.4274,9875.0
2017-07-06 14:50:00,156.41,156.43,156.33,156.38,6620.0,101.4403,101.4533,101.3884,101.4209,6620.0
2017-07-06 14:55:00,156.43,156.43,156.29,156.38,7632.0,101.4533,101.4533,101.3625,101.4209,7632.0
2017-07-06 15:00:00,156.35,156.37,156.16,156.21,6903.0,101.4014,101.4144,101.2782,101.3106,6903.0
2017-07-06 15:05:00,156.21,156.28,156.08,156.27,18509.0,101.3106,101.356,101.2263,101.3495,18509.0
2017-07-06 15:10:00,156.27,156.32,156.22,156.27,18704.0,101.3495,101.382,101.3171,101.3495,18704.0
2017-07-06 15:15:00,156.29,156.34,156.24,156.27,11896.0,101.3625,101.3949,101.3301,101.3495,11896.0
2017-07-06 15:20:00,156.28,156.34,156.01,156.01,11947.0,101.356,101.3949,101.1809,101.1809,11947.0
2017-07-06 15:25:00,156.1,156.1,155.82,155.82,13470.0,101.2393,101.2393,101.0577,101.0577,13470.0
2017-07-06 15:30:00,155.85,155.9,155.58,155.61,25390.0,101.0771,101.1096,100.902,100.9215,25390.0
2017-07-06 15:35:00,155.61,155.72,155.43,155.71,36368.0,100.9215,100.9928,100.8048,100.9863,36368.0
2017-07-06 15:40:00,155.7,156.03,155.7,156.03,31166.0,100.9799,101.1939,100.9799,101.1939,31166.0
2017-07-06 15:45:00,155.99,156.04,155.89,155.89,49028.0,101.1679,101.2004,101.1031,101.1031,49028.0
2017-07-06 15:50:00,155.91,155.97,155.81,155.84,42703.0,101.1161,101.155,101.0512,101.0707,42703.0
2017-07-06 15:55:00,155.83,155.88,155.74,155.85,75999.0,101.0642,101.0966,101.0058,101.0771,75999.0
2017-07-07 09:30:00,156.18,156.55,155.75,156.43,25816.0,101.2912,101.5311,101.0123,101.4533,25816.0
2017-07-07 09:35:00,156.42,156.48,155.89,156.27,13766.0,101.4468,101.4857,101.1031,101.3495,13766.0
2017-07-07 09:40:00,156.19,156.3,156.05,156.13,14706.0,101.2977,101.369,101.2069,101.2587,14706.0
2017-07-07 09:45:00,156.06,156.14,155.43,155.71,17564.0,101.2133,101.2652,100.8048,100.9863,17564.0
2017-07-07 09:50:00,155.72,156.09,155.66,155.66,32114.0,100.9928,101.2328,100.9539,100.9539,32114.0
2017-07-07 09:55:00,155.76,156.24,155.76,156.11,18604.0,101.0188,101.3301,101.0188,101.2458,18604.0
2017-07-07 10:00:00,156.03,156.17,155.9,156.12,10225.0,101.1939,101.2847,101.1096,101.2523,10225.0
2017-07-07 10:05:00,156.09,156.15,155.88,155.94,12658.0,101.2328,101.2717,101.0966,101.1355,12658.0
2017-07-07 10:10:00,155.91,155.94,155.52,155.52,7214.0,101.1161,101.1355,100.8631,100.8631,7214.0
2017-07-07 10:15:00,155.49,155.83,155.49,155.83,9800.0,100.8437,101.0642,100.8437,101.0642,9800.0
2017-07-07 10:20:00,155.76,156.19,155.69,156.19,12861.0,101.0188,101.2977,100.9734,101.2977,12861.0
2017-07-07 10:25:00,156.21,156.21,155.89,155.92,15206.0,101.3106,101.3106,101.1031,101.1225,15206.0
2017-07-07 10:30:00,155.98,156.18,155.98,156.07,17891.0,101.1615,101.2912,101.1615,101.2198,17891.0
2017-07-07 10:35:00,156.14,156.17,155.94,155.99,17533.0,101.2652,101.2847,101.1355,101.1679,17533.0
2017-07-07 10:40:00,155.99,156.31,155.96,155.96,16330.0,101.1679,101.3755,101.1485,101.1485,16330.0
2017-07-07 10:45:00,155.99,156.09,155.93,156.03,18462.0,101.1679,101.2328,101.129,101.1939,18462.0
2017-07-07 10:50:00,156.0,156.15,155.97,156.03,10372.0,101.1744,101.2717,101.155,101.1939,10372.0
2017-07-07 10:55:00,156.1,156.22,156.04,156.09,11381.0,101.2393,101.3171,101.2004,101.2328,11381.0
2017-07-07 11:00:00,156.06,156.46,156.06,156.28,12800.0,101.2133,101.4728,101.2133,101.356,12800.0
2017-07-07 11:05:00,156.43,156.47,156.24,156.36,34522.0,101.4533,101.4792,101.3301,101.4079,34522.0
2017-07-07 11:10:00,156.36,156.41,156.13,156.27,8970.0,101.4079,101.4403,101.2587,101.3495,8970.0
2017-07-07 11:15:00,156.21,156.45,156.2,156.32,21057.0,101.3106,101.4663,101.3041,101.382,21057.0
2017-07-07 11:20:00,156.35,156.41,156.26,156.36,14565.0,101.4014,101.4403,101.3431,101.4079,14565.0
2017-07-07 11:25:00,156.3,156.83,156.2,156.66,48253.0,101.369,101.7127,101.3041,101.6025,48253.0
2017-07-07 11:30:00,156.64,156.72,156.59,156.72,3922.0,101.5895,101.6414,101.5571,101.6414,3922.0
2017-07-07 11:35:00,156.78,156.79,156.47,156.53,5252.0,101.6803,101.6868,101.4792,101.5182,5252.0
2017-07-07 11:40:00,156.48,156.67,156.44,156.65,8976.0,101.4857,101.609,101.4598,101.596,8976.0
2017-07-07 11:45:00,156.7,156.77,156.6,156.77,10472.0,101.6284,101.6738,101.5636,101.6738,10472.0
2017-07-07 11:50:00,156.78,156.87,156.58,156.74,16236.0,101.6803,101.7387,101.5506,101.6544,16236.0
2017-07-07 11:55:00,156.73,156.73,156.3,156.41,7180.0,101.6479,101.6479,101.369,101.4403,7180.0
2017-07-07 12:00:00,156.46,156.55,156.32,156.43,4192.0,101.4728,101.5311,101.382,101.4533,4192.0
2017-07-07 12:05:00,156.39,156.46,156.34,156.46,1300.0,101.4274,101.4728,101.3949,101.4728,1300.0
2017-07-07 12:10:00,156.4,156.43,156.26,156.38,3400.0,101.4338,101.4533,101.3431,101.4209,3400.0
2017-07-07 12:15:00,156.3,156.44,156.3,156.4,2476.0,101.369,101.4598,101.369,101.4338,2476.0
2017-07-07 12:20:00,156.43,156.5,156.42,156.46,1312.0,101.4533,101.4987,101.4468,101.4728,1312.0
2017-07-07 12:25:00,156.39,156.45,156.32,156.32,3793.0,101.4274,101.4663,101.382,101.382,3793.0
2017-07-07 12:30:00,156.32,156.49,156.32,156.35,7412.0,101.382,101.4922,101.382,101.4014,7412.0
2017-07-07 12:35:00,156.36,156.36,156.17,156.29,17540.0,101.4079,101.4079,101.2847,101.3625,17540.0
2017-07-07 12:40:00,156.22,156.34,156.22,156.33,2425.0,101.3171,101.3949,101.3171,101.3884,2425.0
2017-07-07 12:45:00,156.37,156.37,156.17,156.23,5120.0,101.4144,101.4144,101.2847,101.3236,5120.0
2017-07-07 12:50:00,156.18,156.32,156.17,156.23,5216.0,101.2912,101.382,101.2847,101.3236,5216.0
2017-07-07 12:55:00,156.28,156.28,156.18,156.25,4259.0,101.356,101.356,101.2912,101.3366,4259.0
2017-07-07 13:00:00,156.26,156.31,156.13,156.13,5250.0,101.3431,101.3755,101.2587,101.2587,5250.0
2017-07-07 13:05:00,156.17,156.26,156.14,156.15,5540.0,101.2847,101.3431,101.2652,101.2717,5540.0
2017-07-07 13:10:00,156.23,156.32,156.19,156.32,6016.0,101.3236,101.382,101.2977,101.382,6016.0
2017-07-07 13:15:00,156.29,156.69,156.27,156.57,15600.0,101.3625,101.6219,101.3495,101.5441,15600.0
2017-07-07 13:20:00,156.63,156.65,156.43,156.44,3554.0,101.583,101.596,101.4533,101.4598,3554.0
2017-07-07 13:25:00,156.46,156.57,156.35,156.57,5437.0,101.4728,101.5441,101.4014,101.5441,5437.0
2017-07-07 13:30:00,156.54,156.77,156.52,156.77,12852.0,101.5246,101.6738,101.5117,101.6738,12852.0
2017-07-07 13:35:00,156.72,156.74,156.62,156.66,8075.0,101.6414,101.6544,101.5765,101.6025,8075.0
2017-07-07 13:40:00,156.65,156.72,156.56,156.56,12152.0,101.596,101.6414,101.5376,101.5376,12152.0
2017-07-07 13:45:00,156.61,156.67,156.45,156.49,14817.0,101.57,101.609,101.4663,101.4922,14817.0
2017-07-07 13:50:00,156.5,156.55,156.4,156.55,7121.0,101.4987,101.5311,101.4338,101.5311,7121.0
2017-07-07 13:55:00,156.56,156.69,156.53,156.69,2419.0,101.5376,101.6219,101.5182,101.6219,2419.0
2017-07-07 14:00:00,156.72,156.81,156.62,156.75,7429.0,101.6414,101.6998,101.5765,101.6608,7429.0
2017-07-07 14:05:00,156.77,156.92,156.76,156.9,18458.0,101.6738,101.7711,101.6673,101.7581,18458.0
2017-07-07 14:10:00,156.91,156.91,156.81,156.81,2600.0,101.7646,101.7646,101.6998,101.6998,2600.0
2017-07-07 14:15:00,156.85,156.96,156.82,156.89,5000.0,101.7257,101.797,101.7062,101.7516,5000.0
2017-07-07 14:20:00,156.85,156.88,156.77,156.77,4816.0,101.7257,101.7452,101.6738,101.6738,4816.0
2017-07-07 14:25:00,156.75,156.84,156.73,156.84,3460.0,101.6608,101.7192,101.6479,101.7192,3460.0
2017-07-07 14:30:00,156.83,156.83,156.54,156.54,4913.0,101.7127,101.7127,101.5246,101.5246,4913.0
2017-07-07 14:35:00,156.59,156.76,156.58,156.72,6452.0,101.5571,101.6673,101.5506,101.6414,6452.0
2017-07-07 14:40:00,156.73,156.77,156.71,156.72,5050.0,101.6479,101.6738,101.6349,101.6414,5050.0
2017-07-07 14:45:00,156.73,156.74,156.65,156.65,6100.0,101.6479,101.6544,101.596,101.596,6100.0
2017-07-07 14:50:00,156.67,156.69,156.54,156.54,4578.0,101.609,101.6219,101.5246,101.5246,4578.0
2017-07-07 14:55:00,156.57,156.65,156.49,156.5,6109.0,101.5441,101.596,101.4922,101.4987,6109.0
2017-07-07 15:00:00,156.46,156.61,156.46,156.46,4810.0,101.4728,101.57,101.4728,101.4728,4810.0
2017-07-07 15:05:00,156.45,156.69,156.45,156.63,7726.0,101.4663,101.6219,101.4663,101.583,7726.0
2017-07-07 15:10:00,156.64,156.68,156.57,156.68,6470.0,101.5895,101.6154,101.5441,101.6154,6470.0
2017-07-07 15:15:00,156.68,156.69,156.65,156.68,16104.0,101.6154,101.6219,101.596,101.6154,16104.0
2017-07-07 15:20:00,156.68,156.69,156.62,156.64,11023.0,101.6154,101.6219,101.5765,101.5895,11023.0
2017-07-07 15:25:00,156.67,156.67,156.51,156.51,14945.0,101.609,101.609,101.5052,101.5052,14945.0
2017-07-07 15:30:00,156.52,156.63,156.48,156.61,18311.0,101.5117,101.583,101.4857,101.57,18311.0
2017-07-07 15:35:00,156.58,156.69,156.53,156.53,13571.0,101.5506,101.6219,101.5182,101.5182,13571.0
2017-07-07 15:40:00,156.57,156.75,156.53,156.72,17578.0,101.5441,101.6608,101.5182,101.6414,17578.0
2017-07-07 15:45:00,156.72,156.73,156.57,156.63,23828.0,101.6414,101.6479,101.5441,101.583,23828.0
2017-07-07 15:50:00,156.64,156.64,156.5,156.52,38117.0,101.5895,101.5895,101.4987,101.5117,38117.0
2017-07-07 15:55:00,156.5,156.6,156.46,156.52,66387.0,101.4987,101.5636,101.4728,101.5117,66387.0
2017-07-10 09:30:00,156.86,157.14,155.75,156.12,22574.0,101.7322,101.9138,101.0123,101.2523,22574.0
2017-07-10 09:35:00,156.16,156.23,155.58,156.16,12091.0,101.2782,101.3236,100.902,101.2782,12091.0
2017-07-10 09:40:00,156.05,156.49,155.9,156.02,15418.0,101.2069,101.4922,101.1096,101.1874,15418.0
2017-07-10 09:45:00,156.03,156.5,156.01,156.31,11019.0,101.1939,101.4987,101.1809,101.3755,11019.0
2017-07-10 09:50:00,156.29,156.56,156.16,156.16,23650.0,101.3625,101.5376,101.2782,101.2782,23650.0
2017-07-10 09:55:00,156.25,156.29,156.04,156.09,5685.0,101.3366,101.3625,101.2004,101.2328,5685.0
2017-07-10 10:00:00,156.1,156.18,155.74,156.09,20193.0,101.2393,101.2912,101.0058,101.2328,20193.0
2017-07-10 10:05:00,156.06,156.43,156.05,156.25,26340.0,101.2133,101.4533,101.2069,101.3366,26340.0
2017-07-10 10:10:00,156.2,156.41,156.11,156.3,8900.0,101.3041,101.4403,101.2458,101.369,8900.0
2017-07-10 10:15:00,156.25,156.38,156.18,156.38,19127.0,101.3366,101.4209,101.2912,101.4209,19127.0
2017-07-10 10:20:00,156.36,156.37,156.13,156.25,6028.0,101.4079,101.4144,101.2587,101.3366,6028.0
2017-07-10 10:25:00,156.2,156.26,156.06,156.09,11457.0,101.3041,101.3431,101.2133,101.2328,11457.0
2017-07-10 10:30:00,156.09,156.17,155.97,156.04,5304.0,101.2328,101.2847,101.155,101.2004,5304.0
2017-07-10 10:35:00,155.98,156.16,155.98,156.09,6757.0,101.1615,101.2782,101.1615,101.2328,6757.0
2017-07-10 10:40:00,156.04,156.07,155.76,155.86,3646.0,101.2004,101.2198,101.0188,101.0836,3646.0
2017-07-10 10:45:00,155.87,156.06,155.86,155.97,2718.0,101.0901,101.2133,101.0836,101.155,2718.0
2017-07-10 10:50:00,155.83,156.08,155.82,156.05,5055.0,101.0642,101.2263,101.0577,101.2069,5055.0
2017-07-10 10:55:00,156.05,156.05,155.87,155.93,3208.0,101.2069,101.2069,101.0901,101.129,3208.0
2017-07-10 11:00:00,155.99,155.99,155.86,155.9,11160.0,101.1679,101.1679,101.0836,101.1096,11160.0
2017-07-10 11:05:00,155.96,155.98,155.87,155.87,5500.0,101.1485,101.1615,101.0901,101.0901,5500.0
2017-07-10 11:10:00,155.9,155.93,155.65,155.7,18901.0,101.1096,101.129,100.9474,100.9799,18901.0
2017-07-10 11:15:00,155.69,155.99,155.69,155.76,10712.0,100.9734,101.1679,100.9734,101.0188,10712.0
2017-07-10 11:20:00,155.8,155.89,155.7,155.74,10447.0,101.0447,101.1031,100.9799,101.0058,10447.0
2017-07-10 11:25:00,155.73,155.87,155.69,155.77,5895.0,100.9993,101.0901,100.9734,101.0253,5895.0
2017-07-10 11:30:00,155.81,155.92,155.74,155.9,19617.0,101.0512,101.1225,101.0058,101.1096,19617.0
2017-07-10 11:35:00,155.9,156.28,155.89,156.24,10448.0,101.1096,101.356,101.1031,101.3301,10448.0
2017-07-10 11:40:00,156.24,156.24,156.11,156.16,4453.0,101.3301,101.3301,101.2458,101.2782,4453.0
2017-07-10 11:45:00,156.15,156.2,155.98,155.98,14825.0,101.2717,101.3041,101.1615,101.1615,14825.0
2017-07-10 11:50:00,155.96,156.08,155.87,156.08,3656.0,101.1485,101.2263,101.0901,101.2263,3656.0
2017-07-10 11:55:00,156.09,156.16,156.02,156.16,3940.0,101.2328,101.2782,101.1874,101.2782,3940.0
2017-07-10 12:00:00,156.11,156.12,156.06,156.12,2100.0,101.2458,101.2523,101.2133,101.2523,2100.0
2017-07-10 12:05:00,156.12,156.21,156.06,156.19,4123.0,101.2523,101.3106,101.2133,101.2977,4123.0
2017-07-10 12:10:00,156.16,156.19,155.97,155.97,4822.0,101.2782,101.2977,101.155,101.155,4822.0
2017-07-10 12:15:00,156.0,156.0,155.74,155.85,16840.0,101.1744,101.1744,101.0058,101.0771,16840.0
2017-07-10 12:20:00,155.78,155.91,155.69,155.69,6727.0,101.0317,101.1161,100.9734,100.9734,6727.0
2017-07-10 12:25:00,155.79,155.84,155.77,155.77,1916.0,101.0382,101.0707,101.0253,101.0253,1916.0
2017-07-10 12:30:00,155.79,155.84,155.73,155.83,8200.0,101.0382,101.0707,100.9993,101.0642,8200.0
2017-07-10 12:35:00,155.85,155.95,155.78,155.92,5000.0,101.0771,101.142,101.0317,101.1225,5000.0
2017-07-10 12:40:00,155.93,155.96,155.85,155.88,2262.0,101.129,101.1485,101.0771,101.0966,2262.0
2017-07-10 12:45:00,155.86,156.03,155.86,156.03,6611.0,101.0836,101.1939,101.0836,101.1939,6611.0
2017-07-10 12:50:00,156.05,156.09,155.96,155.99,7326.0,101.2069,101.2328,101.1485,101.1679,7326.0
2017-07-10 12:55:00,156.0,156.07,155.95,155.95,4121.0,101.1744,101.2198,101.142,101.142,4121.0
2017-07-10 13:00:00,155.97,156.23,155.97,156.22,8493.0,101.155,101.3236,101.155,101.3171,8493.0
2017-07-10 13:05:00,156.22,156.24,156.13,156.24,3725.0,101.3171,101.3301,101.2587,101.3301,3725.0
2017-07-10 13:10:00,156.21,156.22,156.06,156.06,6460.0,101.3106,101.3171,101.2133,101.2133,6460.0
2017-07-10 13:15:00,156.02,156.08,155.99,156.07,2274.0,101.1874,101.2263,101.1679,101.2198,2274.0
2017-07-10 13:20:00,156.08,156.16,156.03,156.07,4422.0,101.2263,101.2782,101.1939,101.2198,4422.0
2017-07-10 13:25:00,156.08,156.08,155.96,155.96,4767.0,101.2263,101.2263,101.1485,101.1485,4767.0
2017-07-10 13:30:00,155.96,156.01,155.95,155.98,2417.0,101.1485,101.1809,101.142,101.1615,2417.0
2017-07-10 13:35:00,156.0,156.02,155.85,155.89,12692.0,101.1744,101.1874,101.0771,101.1031,12692.0
2017-07-10 13:40:00,155.9,155.92,155.74,155.75,10864.0,101.1096,101.1225,101.0058,101.0123,10864.0
2017-07-10 13:45:00,155.72,155.77,155.6,155.66,8736.0,100.9928,101.0253,100.915,100.9539,8736.0
2017-07-10 13:50:00,155.64,155.78,155.63,155.64,4665.0,100.9409,101.0317,100.9345,100.9409,4665.0
2017-07-10 13:55:00,155.63,155.76,155.63,155.67,6624.0,100.9345,101.0188,100.9345,100.9604,6624.0
2017-07-10 14:00:00,155.7,155.71,155.6,155.65,4955.0,100.9799,100.9863,100.915,100.9474,4955.0
2017-07-10 14:05:00,155.64,155.85,155.64,155.8,6606.0,100.9409,101.0771,100.9409,101.0447,6606.0
2017-07-10 14:10:00,155.81,155.81,155.75,155.76,5889.0,101.0512,101.0512,101.0123,101.0188,5889.0
2017-07-10 14:15:00,155.8,155.8,155.65,155.65,3900.0,101.0447,101.0447,100.9474,100.9474,3900.0
2017-07-10 14:20:00,155.67,155.85,155.64,155.74,33904.0,100.9604,101.0771,100.9409,101.0058,33904.0
2017-07-10 14:25:00,155.7,155.79,155.66,155.66,4411.0,100.9799,101.0382,100.9539,100.9539,4411.0
2017-07-10 14:30:00,155.65,155.65,155.4,155.4,10581.0,100.9474,100.9474,100.7853,100.7853,10581.0
2017-07-10 14:35:00,155.4,155.52,155.38,155.47,5687.0,100.7853,100.8631,100.7723,100.8307,5687.0
2017-07-10 14:40:00,155.44,155.65,155.41,155.61,4250.0,100.8112,100.9474,100.7918,100.9215,4250.0
2017-07-10 14:45:00,155.65,155.76,155.6,155.74,2800.0,100.9474,101.0188,100.915,101.0058,2800.0
2017-07-10 14:50:00,155.75,155.91,155.75,155.83,4379.0,101.0123,101.1161,101.0123,101.0642,4379.0
2017-07-10 14:55:00,155.9,155.9,155.77,155.78,6148.0,101.1096,101.1096,101.0253,101.0317,6148.0
2017-07-10 15:00:00,155.75,155.8,155.69,155.71,15975.0,101.0123,101.0447,100.9734,100.9863,15975.0
2017-07-10 15:05:00,155.74,155.82,155.68,155.68,17050.0,101.0058,101.0577,100.9669,100.9669,17050.0
2017-07-10 15:10:00,155.7,155.73,155.54,155.62,19590.0,100.9799,100.9993,100.8761,100.928,19590.0
2017-07-10 15:15:00,155.63,155.63,155.46,155.47,23676.0,100.9345,100.9345,100.8242,100.8307,23676.0
2017-07-10 15:20:00,155.45,155.61,155.44,155.55,12781.0,100.8177,100.9215,100.8112,100.8826,12781.0
2017-07-10 15:25:00,155.53,155.53,155.41,155.46,9720.0,100.8696,100.8696,100.7918,100.8242,9720.0
2017-07-10 15:30:00,155.51,155.62,155.5,155.58,14246.0,100.8566,100.928,100.8501,100.902,14246.0
2017-07-10 15:35:00,155.6,155.62,155.5,155.52,16022.0,100.915,100.928,100.8501,100.8631,16022.0
2017-07-10 15:40:00,155.53,155.75,155.53,155.71,13637.0,100.8696,101.0123,100.8696,100.9863,13637.0
2017-07-10 15:45:00,155.68,155.71,155.5,155.63,24644.0,100.9669,100.9863,100.8501,100.9345,24644.0
2017-07-10 15:50:00,155.65,155.67,155.5,155.59,24272.0,100.9474,100.9604,100.8501,100.9085,24272.0
2017-07-10 15:55:00,155.58,155.67,155.39,155.44,54481.0,100.902,100.9604,100.7788,100.8112,54481.0
2017-07-11 09:30:00,155.73,155.73,155.08,155.27,19260.0,100.9993,100.9993,100.5778,100.701,19260.0
2017-07-11 09:35:00,155.25,155.38,154.93,154.99,17338.0,100.688,100.7723,100.4805,100.5194,17338.0
2017-07-11 09:40:00,154.95,155.01,154.68,154.87,8514.0,100.4934,100.5324,100.3183,100.4416,8514.0
2017-07-11 09:45:00,154.8,154.88,154.22,154.22,19546.0,100.3962,100.448,100.02,100.02,19546.0
2017-07-11 09:50:00,154.21,154.53,154.07,154.25,43294.0,100.0135,100.2211,99.9227,100.0395,43294.0
2017-07-11 09:55:00,154.1,154.15,153.23,153.28,53758.0,99.9422,99.9746,99.3779,99.4104,53758.0
2017-07-11 10:00:00,153.32,154.0,153.24,153.69,42899.0,99.4363,99.8773,99.3844,99.6763,42899.0
2017-07-11 10:05:00,153.7,153.88,153.41,153.72,17989.0,99.6828,99.7995,99.4947,99.6957,17989.0
2017-07-11 10:10:00,153.59,153.77,153.53,153.62,8430.0,99.6114,99.7282,99.5725,99.6309,8430.0
2017-07-11 10:15:00,153.53,153.7,153.14,153.28,35122.0,99.5725,99.6828,99.3196,99.4104,35122.0
2017-07-11 10:20:00,153.27,153.54,153.18,153.52,17844.0,99.4039,99.579,99.3455,99.566,17844.0
2017-07-11 10:25:00,153.45,153.51,153.23,153.5,20148.0,99.5206,99.5595,99.3779,99.553,20148.0
2017-07-11 10:30:00,153.5,153.55,153.39,153.46,37027.0,99.553,99.5855,99.4817,99.5271,37027.0
2017-07-11 10:35:00,153.44,153.54,153.38,153.5,25438.0,99.5141,99.579,99.4752,99.553,25438.0
2017-07-11 10:40:00,153.5,153.56,153.37,153.43,25200.0,99.553,99.592,99.4687,99.5076,25200.0
2017-07-11 10:45:00,153.43,153.5,153.38,153.45,14146.0,99.5076,99.553,99.4752,99.5206,14146.0
2017-07-11 10:50:00,153.49,153.52,153.26,153.3,35256.0,99.5466,99.566,99.3974,99.4233,35256.0
2017-07-11 10:55:00,153.27,153.53,153.25,153.52,34749.0,99.4039,99.5725,99.3909,99.566,34749.0
2017-07-11 11:00:00,153.53,153.69,153.44,153.69,21662.0,99.5725,99.6763,99.5141,99.6763,21662.0
2017-07-11 11:05:00,153.7,153.78,153.62,153.66,11078.0,99.6828,99.7346,99.6309,99.6568,11078.0
2017-07-11 11:10:00,153.63,153.63,153.42,153.43,4959.0,99.6374,99.6374,99.5012,99.5076,4959.0
2017-07-11 11:15:00,153.45,153.78,153.45,153.49,17514.0,99.5206,99.7346,99.5206,99.5466,17514.0
2017-07-11 11:20:00,153.51,153.58,153.38,153.44,5975.0,99.5595,99.6049,99.4752,99.5141,5975.0
2017-07-11 11:25:00,153.36,153.46,153.17,153.44,13795.0,99.4622,99.5271,99.339,99.5141,13795.0
2017-07-11 11:30:00,153.47,153.66,153.36,153.53,9769.0,99.5336,99.6568,99.4622,99.5725,9769.0
2017-07-11 11:35:00,153.39,153.58,153.3,153.57,8926.0,99.4817,99.6049,99.4233,99.5984,8926.0
2017-07-11 11:40:00,153.49,153.57,153.32,153.53,10988.0,99.5466,99.5984,99.4363,99.5725,10988.0
2017-07-11 11:45:00,153.53,154.16,153.53,153.93,18042.0,99.5725,99.9811,99.5725,99.8319,18042.0
2017-07-11 11:50:00,153.91,153.91,153.67,153.89,3853.0,99.8189,99.8189,99.6633,99.806,3853.0
2017-07-11 11:55:00,153.97,154.06,153.85,154.0,6999.0,99.8579,99.9162,99.78,99.8773,6999.0
2017-07-11 12:00:00,154.06,154.1,153.98,153.99,15503.0,99.9162,99.9422,99.8643,99.8708,15503.0
2017-07-11 12:05:00,153.99,154.07,153.93,154.03,18059.0,99.8708,99.9227,99.8319,99.8968,18059.0
2017-07-11 12:10:00,154.03,154.08,153.97,154.06,15393.0,99.8968,99.9292,99.8579,99.9162,15393.0
2017-07-11 12:15:00,154.03,154.27,154.0,154.25,9611.0,99.8968,100.0524,99.8773,100.0395,9611.0
2017-07-11 12:20:00,154.23,154.38,154.21,154.36,11679.0,100.0265,100.1238,100.0135,100.1108,11679.0
2017-07-11 12:25:00,154.38,154.42,154.18,154.24,15117.0,100.1238,100.1497,99.9941,100.033,15117.0
2017-07-11 12:30:00,154.19,154.28,154.06,154.06,7237.0,100.0005,100.0589,99.9162,99.9162,7237.0
2017-07-11 12:35:00,154.05,154.14,153.85,153.89,11139.0,99.9097,99.9681,99.78,99.806,11139.0
2017-07-11 12:40:00,153.93,154.04,153.88,153.94,3258.0,99.8319,99.9033,99.7995,99.8384,3258.0
2017-07-11 12:45:00,154.01,154.12,153.95,154.0,12802.0,99.8838,99.9551,99.8449,99.8773,12802.0
2017-07-11 12:50:00,154.0,154.25,154.0,154.17,2978.0,99.8773,100.0395,99.8773,99.9876,2978.0
2017-07-11 12:55:00,154.11,154.18,154.05,154.06,2898.0,99.9487,99.9941,99.9097,99.9162,2898.0
2017-07-11 13:00:00,154.06,154.22,154.06,154.12,6418.0,99.9162,100.02,99.9162,99.9551,6418.0
2017-07-11 13:05:00,154.13,154.27,154.13,154.26,3408.0,99.9616,100.0524,99.9616,100.0459,3408.0
2017-07-11 13:10:00,154.24,154.27,154.15,154.15,2900.0,100.033,100.0524,99.9746,99.9746,2900.0
2017-07-11 13:15:00,154.06,154.16,154.01,154.15,4200.0,99.9162,99.9811,99.8838,99.9746,4200.0
2017-07-11 13:20:00,154.12,154.22,154.02,154.1,3885.0,99.9551,100.02,99.8903,99.9422,3885.0
2017-07-11 13:25:00,154.08,154.2,154.0,154.15,6509.0,99.9292,100.007,99.8773,99.9746,6509.0
2017-07-11 13:30:00,154.14,154.14,154.04,154.07,2564.0,99.9681,99.9681,99.9033,99.9227,2564.0
2017-07-11 13:35:00,154.1,154.12,154.04,154.08,5912.0,99.9422,99.9551,99.9033,99.9292,5912.0
2017-07-11 13:40:00,154.1,154.34,154.03,154.34,6760.0,99.9422,100.0978,99.8968,100.0978,6760.0
2017-07-11 13:45:00,154.36,154.46,154.29,154.3,11407.0,100.1108,100.1757,100.0654,100.0719,11407.0
2017-07-11 13:50:00,154.3,154.36,154.26,154.29,2882.0,100.0719,100.1108,100.0459,100.0654,2882.0
2017-07-11 13:55:00,154.36,154.43,154.33,154.41,2882.0,100.1108,100.1562,100.0913,100.1432,2882.0
2017-07-11 14:00:00,154.41,154.49,154.39,154.39,10259.0,100.1432,100.1951,100.1303,100.1303,10259.0
2017-07-11 14:05:00,154.37,154.44,154.32,154.36,7627.0,100.1173,100.1627,100.0849,100.1108,7627.0
2017-07-11 14:10:00,154.33,154.45,154.27,154.32,41361.0,100.0913,100.1692,100.0524,100.0849,41361.0
2017-07-11 14:15:00,154.29,154.39,154.25,154.25,11873.0,100.0654,100.1303,100.0395,100.0395,11873.0
2017-07-11 14:20:00,154.27,154.3,154.18,154.25,46074.0,100.0524,100.0719,99.9941,100.0395,46074.0
2017-07-11 14:25:00,154.25,154.3,154.1,154.19,10869.0,100.0395,100.0719,99.9422,100.0005,10869.0
2017-07-11 14:30:00,154.3,154.33,154.25,154.32,21100.0,100.0719,100.0913,100.0395,100.0849,21100.0
2017-07-11 14:35:00,154.32,154.37,154.27,154.27,5472.0,100.0849,100.1173,100.0524,100.0524,5472.0
2017-07-11 14:40:00,154.25,154.36,154.19,154.34,5815.0,100.0395,100.1108,100.0005,100.0978,5815.0
2017-07-11 14:45:00,154.34,154.42,154.2,154.25,4541.0,100.0978,100.1497,100.007,100.0395,4541.0
2017-07-11 14:50:00,154.2,154.32,154.18,154.28,6170.0,100.007,100.0849,99.9941,100.0589,6170.0
2017-07-11 14:55:00,154.3,154.35,154.21,154.21,9315.0,100.0719,100.1043,100.0135,100.0135,9315.0
2017-07-11 15:00:00,154.2,154.22,154.12,154.14,7963.0,100.007,100.02,99.9551,99.9681,7963.0
2017-07-11 15:05:00,154.12,154.28,154.12,154.17,7037.0,99.9551,100.0589,99.9551,99.9876,7037.0
2017-07-11 15:10:00,154.17,154.27,154.17,154.18,9707.0,99.9876,100.0524,99.9876,99.9941,9707.0
2017-07-11 15:15:00,154.17,154.3,154.11,154.11,6858.0,99.9876,100.0719,99.9487,99.9487,6858.0
2017-07-11 15:20:00,154.08,154.11,154.05,154.09,5971.0,99.9292,99.9487,99.9097,99.9357,5971.0
2017-07-11 15:25:00,154.11,154.25,154.1,154.19,12304.0,99.9487,100.0395,99.9422,100.0005,12304.0
2017-07-11 15:30:00,154.17,154.5,154.14,154.41,14403.0,99.9876,100.2016,99.9681,100.1432,14403.0
2017-07-11 15:35:00,154.41,154.42,154.32,154.36,17499.0,100.1432,100.1497,100.0849,100.1108,17499.0
2017-07-11 15:40:00,154.35,154.36,154.14,154.18,15398.0,100.1043,100.1108,99.9681,99.9941,15398.0
2017-07-11 15:45:00,154.17,154.18,153.88,153.99,28846.0,99.9876,99.9941,99.7995,99.8708,28846.0
2017-07-11 15:50:00,153.98,154.12,153.94,154.05,23319.0,99.8643,99.9551,99.8384,99.9097,23319.0
2017-07-11 15:55:00,154.03,154.07,153.9,153.96,50798.0,99.8968,99.9227,99.8125,99.8514,50798.0
2017-07-12 09:30:00,155.24,157.62,155.17,157.24,52327.0,100.6815,102.2251,100.6361,101.9786,52327.0
2017-07-12 09:35:00,157.3,158.4,157.21,158.09,57239.0,102.0175,102.731,101.9592,102.5299,57239.0
2017-07-12 09:40:00,157.92,158.96,157.89,158.79,72661.0,102.4196,103.0941,102.4002,102.9839,72661.0
2017-07-12 09:45:00,158.64,158.67,157.97,158.33,26518.0,102.8866,102.9061,102.4521,102.6856,26518.0
2017-07-12 09:50:00,158.28,158.54,158.04,158.24,60033.0,102.6531,102.8218,102.4975,102.6272,60033.0
2017-07-12 09:55:00,158.01,158.83,157.5,158.81,56945.0,102.478,103.0098,102.1473,102.9969,56945.0
2017-07-12 10:00:00,158.57,158.8,157.69,157.85,33444.0,102.8412,102.9904,102.2705,102.3743,33444.0
2017-07-12 10:05:00,157.91,157.99,157.52,157.52,34017.0,102.4132,102.465,102.1602,102.1602,34017.0
2017-07-12 10:10:00,157.5,158.07,157.32,157.7,17809.0,102.1473,102.5169,102.0305,102.277,17809.0
2017-07-12 10:15:00,157.78,158.18,157.75,157.86,8203.0,102.3289,102.5883,102.3094,102.3807,8203.0
2017-07-12 10:20:00,157.8,158.08,157.28,157.28,12592.0,102.3418,102.5234,102.0046,102.0046,12592.0
2017-07-12 10:25:00,157.28,157.41,156.76,156.99,12432.0,102.0046,102.0889,101.6673,101.8165,12432.0
2017-07-12 10:30:00,156.99,157.11,156.67,156.74,16096.0,101.8165,101.8943,101.609,101.6544,16096.0
2017-07-12 10:35:00,156.73,156.94,156.5,156.88,8290.0,101.6479,101.7841,101.4987,101.7452,8290.0
2017-07-12 10:40:00,156.88,156.92,156.51,156.67,7763.0,101.7452,101.7711,101.5052,101.609,7763.0
2017-07-12 10:45:00,156.58,156.62,156.46,156.48,5035.0,101.5506,101.5765,101.4728,101.4857,5035.0
2017-07-12 10:50:00,156.5,156.58,156.31,156.43,6569.0,101.4987,101.5506,101.3755,101.4533,6569.0
2017-07-12 10:55:00,156.43,156.63,156.33,156.63,7756.0,101.4533,101.583,101.3884,101.583,7756.0
2017-07-12 11:00:00,156.66,156.68,156.26,156.53,7711.0,101.6025,101.6154,101.3431,101.5182,7711.0
2017-07-12 11:05:00,156.53,156.55,156.19,156.19,6445.0,101.5182,101.5311,101.2977,101.2977,6445.0
2017-07-12 11:10:00,156.15,156.71,156.13,156.55,9956.0,101.2717,101.6349,101.2587,101.5311,9956.0
2017-07-12 11:15:00,156.52,156.72,156.36,156.72,4654.0,101.5117,101.6414,101.4079,101.6414,4654.0
2017-07-12 11:20:00,156.75,156.82,156.41,156.43,6705.0,101.6608,101.7062,101.4403,101.4533,6705.0
2017-07-12 11:25:00,156.39,156.69,156.39,156.68,10696.0,101.4274,101.6219,101.4274,101.6154,10696.0
2017-07-12 11:30:00,156.6,156.74,156.33,156.33,6448.0,101.5636,101.6544,101.3884,101.3884,6448.0
2017-07-12 11:35:00,156.49,156.66,156.43,156.6,6749.0,101.4922,101.6025,101.4533,101.5636,6749.0
2017-07-12 11:40:00,156.64,156.64,156.22,156.25,23261.0,101.5895,101.5895,101.3171,101.3366,23261.0
2017-07-12 11:45:00,156.26,156.31,156.13,156.14,34176.0,101.3431,101.3755,101.2587,101.2652,34176.0
2017-07-12 11:50:00,156.2,156.24,156.04,156.12,19611.0,101.3041,101.3301,101.2004,101.2523,19611.0
2017-07-12 11:55:00,156.12,156.13,155.95,155.95,9197.0,101.2523,101.2587,101.142,101.142,9197.0
2017-07-12 12:00:00,155.97,156.2,155.92,156.19,12677.0,101.155,101.3041,101.1225,101.2977,12677.0
2017-07-12 12:05:00,156.21,156.59,156.11,156.5,8988.0,101.3106,101.5571,101.2458,101.4987,8988.0
2017-07-12 12:10:00,156.5,156.51,156.35,156.42,2400.0,101.4987,101.5052,101.4014,101.4468,2400.0
2017-07-12 12:15:00,156.33,156.4,156.24,156.32,5689.0,101.3884,101.4338,101.3301,101.382,5689.0
2017-07-12 12:20:00,156.38,156.52,156.3,156.37,5152.0,101.4209,101.5117,101.369,101.4144,5152.0
2017-07-12 12:25:00,156.36,156.42,156.28,156.28,2756.0,101.4079,101.4468,101.356,101.356,2756.0
2017-07-12 12:30:00,156.29,156.34,156.08,156.08,4569.0,101.3625,101.3949,101.2263,101.2263,4569.0
2017-07-12 12:35:00,156.05,156.08,155.93,156.08,5391.0,101.2069,101.2263,101.129,101.2263,5391.0
2017-07-12 12:40:00,156.09,156.25,156.04,156.13,7287.0,101.2328,101.3366,101.2004,101.2587,7287.0
2017-07-12 12:45:00,156.16,156.21,156.09,156.15,5852.0,101.2782,101.3106,101.2328,101.2717,5852.0
2017-07-12 12:50:00,156.2,156.3,156.08,156.08,7599.0,101.3041,101.369,101.2263,101.2263,7599.0
2017-07-12 12:55:00,156.09,156.2,156.04,156.05,5976.0,101.2328,101.3041,101.2004,101.2069,5976.0
2017-07-12 13:00:00,156.06,156.2,156.06,156.14,4850.0,101.2133,101.3041,101.2133,101.2652,4850.0
2017-07-12 13:05:00,156.11,156.12,155.98,156.08,7506.0,101.2458,101.2523,101.1615,101.2263,7506.0
2017-07-12 13:10:00,156.06,156.08,155.99,156.01,5059.0,101.2133,101.2263,101.1679,101.1809,5059.0
2017-07-12 13:15:00,155.97,155.98,155.83,155.89,9454.0,101.155,101.1615,101.0642,101.1031,9454.0
2017-07-12 13:20:00,155.88,155.93,155.82,155.86,3920.0,101.0966,101.129,101.0577,101.0836,3920.0
2017-07-12 13:25:00,155.85,155.97,155.75,155.92,11999.0,101.0771,101.155,101.0123,101.1225,11999.0
2017-07-12 13:30:00,155.94,156.29,155.94,156.29,13200.0,101.1355,101.3625,101.1355,101.3625,13200.0
2017-07-12 13:35:00,156.34,156.39,156.32,156.36,6320.0,101.3949,101.4274,101.382,101.4079,6320.0
2017-07-12 13:40:00,156.37,156.37,156.14,156.14,6152.0,101.4144,101.4144,101.2652,101.2652,6152.0
2017-07-12 13:45:00,156.12,156.24,156.09,156.17,4768.0,101.2523,101.3301,101.2328,101.2847,4768.0
2017-07-12 13:50:00,156.17,156.26,156.17,156.26,3764.0,101.2847,101.3431,101.2847,101.3431,3764.0
2017-07-12 13:55:00,156.25,156.29,156.19,156.28,9020.0,101.3366,101.3625,101.2977,101.356,9020.0
2017-07-12 14:00:00,156.3,156.3,156.14,156.22,10811.0,101.369,101.369,101.2652,101.3171,10811.0
2017-07-12 14:05:00,156.31,156.31,156.13,156.13,6946.0,101.3755,101.3755,101.2587,101.2587,6946.0
2017-07-12 14:10:00,156.1,156.2,156.06,156.18,9305.0,101.2393,101.3041,101.2133,101.2912,9305.0
2017-07-12 14:15:00,156.19,156.36,156.02,156.09,9501.0,101.2977,101.4079,101.1874,101.2328,9501.0
2017-07-12 14:20:00,156.02,156.09,156.0,156.0,5036.0,101.1874,101.2328,101.1744,101.1744,5036.0
2017-07-12 14:25:00,156.0,156.09,155.98,156.03,9289.0,101.1744,101.2328,101.1615,101.1939,9289.0
2017-07-12 14:30:00,156.0,156.0,155.78,155.78,4017.0,101.1744,101.1744,101.0317,101.0317,4017.0
2017-07-12 14:35:00,155.78,156.04,155.75,155.92,15272.0,101.0317,101.2004,101.0123,101.1225,15272.0
2017-07-12 14:40:00,155.89,155.9,155.79,155.8,5964.0,101.1031,101.1096,101.0382,101.0447,5964.0
2017-07-12 14:45:00,155.8,155.8,155.64,155.74,10241.0,101.0447,101.0447,100.9409,101.0058,10241.0
2017-07-12 14:50:00,155.73,155.75,155.58,155.6,5736.0,100.9993,101.0123,100.902,100.915,5736.0
2017-07-12 14:55:00,155.62,155.63,155.53,155.53,8607.0,100.928,100.9345,100.8696,100.8696,8607.0
2017-07-12 15:00:00,155.52,155.6,155.5,155.6,8537.0,100.8631,100.915,100.8501,100.915,8537.0
2017-07-12 15:05:00,155.61,155.64,155.36,155.36,14550.0,100.9215,100.9409,100.7594,100.7594,14550.0
2017-07-12 15:10:00,155.38,155.38,155.22,155.28,24475.0,100.7723,100.7723,100.6686,100.7075,24475.0
2017-07-12 15:15:00,155.26,155.51,155.24,155.5,21735.0,100.6945,100.8566,100.6815,100.8501,21735.0
2017-07-12 15:20:00,155.5,155.52,155.41,155.47,15789.0,100.8501,100.8631,100.7918,100.8307,15789.0
2017-07-12 15:25:00,155.49,155.54,155.44,155.53,13600.0,100.8437,100.8761,100.8112,100.8696,13600.0
2017-07-12 15:30:00,155.53,155.54,155.44,155.45,14957.0,100.8696,100.8761,100.8112,100.8177,14957.0
2017-07-12 15:35:00,155.48,155.49,155.37,155.49,16299.0,100.8372,100.8437,100.7658,100.8437,16299.0
2017-07-12 15:40:00,155.48,155.6,155.46,155.58,18006.0,100.8372,100.915,100.8242,100.902,18006.0
2017-07-12 15:45:00,155.58,155.65,155.52,155.56,20198.0,100.902,100.9474,100.8631,100.8891,20198.0
2017-07-12 15:50:00,155.52,155.56,155.39,155.48,24174.0,100.8631,100.8891,100.7788,100.8372,24174.0
2017-07-12 15:55:00,155.49,155.55,155.42,155.53,68495.0,100.8437,100.8826,100.7983,100.8696,68495.0
2017-07-13 09:30:00,156.13,157.5,155.81,157.28,46877.0,101.2587,102.1473,101.0512,102.0046,46877.0
2017-07-13 09:35:00,157.42,158.17,156.99,158.0,31787.0,102.0954,102.5818,101.8165,102.4715,31787.0
2017-07-13 09:40:00,157.9,157.9,157.17,157.63,10744.0,102.4067,102.4067,101.9332,102.2316,10744.0
2017-07-13 09:45:00,157.61,157.61,156.77,157.09,9609.0,102.2186,102.2186,101.6738,101.8813,9609.0
2017-07-13 09:50:00,157.17,157.61,157.06,157.21,6195.0,101.9332,102.2186,101.8619,101.9592,6195.0
2017-07-13 09:55:00,157.1,157.32,156.8,157.05,8942.0,101.8878,102.0305,101.6933,101.8554,8942.0
2017-07-13 10:00:00,157.21,157.21,156.88,157.08,6089.0,101.9592,101.9592,101.7452,101.8749,6089.0
2017-07-13 10:05:00,157.1,157.55,156.99,157.49,6097.0,101.8878,102.1797,101.8165,102.1408,6097.0
2017-07-13 10:10:00,157.48,157.72,157.26,157.64,8568.0,102.1343,102.2899,101.9916,102.2381,8568.0
2017-07-13 10:15:00,157.68,158.21,157.61,157.97,13681.0,102.264,102.6077,102.2186,102.4521,13681.0
2017-07-13 10:20:00,158.05,158.13,157.81,158.0,25862.0,102.504,102.5558,102.3483,102.4715,25862.0
2017-07-13 10:25:00,158.04,158.13,157.7,157.92,7248.0,102.4975,102.5558,102.277,102.4196,7248.0
2017-07-13 10:30:00,157.87,157.92,157.49,157.71,10092.0,102.3872,102.4196,102.1408,102.2835,10092.0
2017-07-13 10:35:00,157.65,157.98,157.63,157.63,3107.0,102.2445,102.4586,102.2316,102.2316,3107.0
2017-07-13 10:40:00,157.63,157.77,157.54,157.65,5463.0,102.2316,102.3224,102.1732,102.2445,5463.0
2017-07-13 10:45:00,157.71,157.89,157.61,157.86,10761.0,102.2835,102.4002,102.2186,102.3807,10761.0
2017-07-13 10:50:00,157.86,158.16,157.81,158.08,10459.0,102.3807,102.5753,102.3483,102.5234,10459.0
2017-07-13 10:55:00,158.08,158.11,157.86,157.97,9825.0,102.5234,102.5429,102.3807,102.4521,9825.0
2017-07-13 11:00:00,157.9,157.95,157.63,157.72,10020.0,102.4067,102.4391,102.2316,102.2899,10020.0
2017-07-13 11:05:00,157.7,158.02,157.69,158.02,4840.0,102.277,102.4845,102.2705,102.4845,4840.0
2017-07-13 11:10:00,158.04,158.09,157.89,157.91,10138.0,102.4975,102.5299,102.4002,102.4132,10138.0
2017-07-13 11:15:00,158.03,158.03,157.84,157.91,13051.0,102.491,102.491,102.3678,102.4132,13051.0
2017-07-13 11:20:00,157.97,157.98,157.65,157.71,9891.0,102.4521,102.4586,102.2445,102.2835,9891.0
2017-07-13 11:25:00,157.7,158.01,157.66,157.72,10123.0,102.277,102.478,102.251,102.2899,10123.0
2017-07-13 11:30:00,157.81,158.0,157.67,157.92,13168.0,102.3483,102.4715,102.2575,102.4196,13168.0
2017-07-13 11:35:00,157.9,158.05,157.71,157.83,8503.0,102.4067,102.504,102.2835,102.3613,8503.0
2017-07-13 11:40:00,157.87,157.97,157.87,157.97,1200.0,102.3872,102.4521,102.3872,102.4521,1200.0
2017-07-13 11:45:00,157.9,158.08,157.86,157.9,8918.0,102.4067,102.5234,102.3807,102.4067,8918.0
2017-07-13 11:50:00,157.94,158.03,157.88,158.0,9100.0,102.4326,102.491,102.3937,102.4715,9100.0
2017-07-13 11:55:00,157.95,157.99,157.86,157.98,3700.0,102.4391,102.465,102.3807,102.4586,3700.0
2017-07-13 12:00:00,157.98,158.04,157.91,158.01,5812.0,102.4586,102.4975,102.4132,102.478,5812.0
2017-07-13 12:05:00,158.02,158.02,157.88,157.88,2575.0,102.4845,102.4845,102.3937,102.3937,2575.0
2017-07-13 12:10:00,157.82,157.94,157.82,157.91,2955.0,102.3548,102.4326,102.3548,102.4132,2955.0
2017-07-13 12:15:00,157.91,157.91,157.73,157.73,1500.0,102.4132,102.4132,102.2964,102.2964,1500.0
2017-07-13 12:20:00,157.82,157.89,157.79,157.83,3995.0,102.3548,102.4002,102.3353,102.3613,3995.0
2017-07-13 12:25:00,157.79,157.94,157.79,157.81,2580.0,102.3353,102.4326,102.3353,102.3483,2580.0
2017-07-13 12:30:00,157.85,157.87,157.7,157.77,3632.0,102.3743,102.3872,102.277,102.3224,3632.0
2017-07-13 12:35:00,157.8,157.85,157.71,157.77,9370.0,102.3418,102.3743,102.2835,102.3224,9370.0
2017-07-13 12:40:00,157.75,157.75,157.62,157.63,2223.0,102.3094,102.3094,102.2251,102.2316,2223.0
2017-07-13 12:45:00,157.62,157.85,157.61,157.84,17916.0,102.2251,102.3743,102.2186,102.3678,17916.0
2017-07-13 12:50:00,157.87,157.97,157.87,157.89,4527.0,102.3872,102.4521,102.3872,102.4002,4527.0
2017-07-13 12:55:00,157.91,157.97,157.88,157.97,3200.0,102.4132,102.4521,102.3937,102.4521,3200.0
2017-07-13 13:00:00,157.94,158.08,157.91,157.98,13188.0,102.4326,102.5234,102.4132,102.4586,13188.0
2017-07-13 13:05:00,157.98,157.98,157.87,157.9,2550.0,102.4586,102.4586,102.3872,102.4067,2550.0
2017-07-13 13:10:00,157.91,157.96,157.79,157.79,5841.0,102.4132,102.4456,102.3353,102.3353,5841.0
2017-07-13 13:15:00,157.78,157.86,157.78,157.83,3140.0,102.3289,102.3807,102.3289,102.3613,3140.0
2017-07-13 13:20:00,157.79,157.88,157.73,157.8,2460.0,102.3353,102.3937,102.2964,102.3418,2460.0
2017-07-13 13:25:00,157.76,157.81,157.68,157.7,2623.0,102.3159,102.3483,102.264,102.277,2623.0
2017-07-13 13:30:00,157.71,157.86,157.7,157.85,5941.0,102.2835,102.3807,102.277,102.3743,5941.0
2017-07-13 13:35:00,157.84,157.9,157.79,157.79,2914.0,102.3678,102.4067,102.3353,102.3353,2914.0
2017-07-13 13:40:00,157.85,157.94,157.75,157.89,5157.0,102.3743,102.4326,102.3094,102.4002,5157.0
2017-07-13 13:45:00,157.94,158.07,157.86,157.94,7479.0,102.4326,102.5169,102.3807,102.4326,7479.0
2017-07-13 13:50:00,157.86,158.03,157.81,157.94,5394.0,102.3807,102.491,102.3483,102.4326,5394.0
2017-07-13 13:55:00,158.0,158.09,157.9,157.95,7528.0,102.4715,102.5299,102.4067,102.4391,7528.0
2017-07-13 14:00:00,157.97,158.07,157.86,157.9,9988.0,102.4521,102.5169,102.3807,102.4067,9988.0
2017-07-13 14:05:00,157.92,158.15,157.91,158.13,11899.0,102.4196,102.5688,102.4132,102.5558,11899.0
2017-07-13 14:10:00,158.12,158.15,157.99,158.04,4150.0,102.5494,102.5688,102.465,102.4975,4150.0
2017-07-13 14:15:00,158.06,158.29,158.03,158.2,5548.0,102.5104,102.6596,102.491,102.6012,5548.0
2017-07-13 14:20:00,158.2,158.4,158.2,158.4,6881.0,102.6012,102.731,102.6012,102.731,6881.0
2017-07-13 14:25:00,158.35,158.46,158.28,158.36,7614.0,102.6985,102.7699,102.6531,102.705,7614.0
2017-07-13 14:30:00,158.39,158.43,158.29,158.33,4321.0,102.7245,102.7504,102.6596,102.6856,4321.0
2017-07-13 14:35:00,158.31,158.39,158.28,158.28,6082.0,102.6726,102.7245,102.6531,102.6531,6082.0
2017-07-13 14:40:00,158.23,158.37,158.14,158.37,7955.0,102.6207,102.7115,102.5623,102.7115,7955.0
2017-07-13 14:45:00,158.3,158.33,158.2,158.22,6744.0,102.6661,102.6856,102.6012,102.6142,6744.0
2017-07-13 14:50:00,158.22,158.26,158.16,158.18,5289.0,102.6142,102.6402,102.5753,102.5883,5289.0
2017-07-13 14:55:00,158.13,158.18,157.92,157.93,4435.0,102.5558,102.5883,102.4196,102.4261,4435.0
2017-07-13 15:00:00,157.98,158.07,157.93,157.99,4841.0,102.4586,102.5169,102.4261,102.465,4841.0
2017-07-13 15:05:00,157.94,158.02,157.82,158.02,6194.0,102.4326,102.4845,102.3548,102.4845,6194.0
2017-07-13 15:10:00,158.03,158.05,157.94,158.02,5300.0,102.491,102.504,102.4326,102.4845,5300.0
2017-07-13 15:15:00,158.02,158.08,157.95,158.05,6124.0,102.4845,102.5234,102.4391,102.504,6124.0
2017-07-13 15:20:00,158.01,158.27,157.99,158.25,10006.0,102.478,102.6466,102.465,102.6337,10006.0
2017-07-13 15:25:00,158.27,158.27,158.12,158.16,9292.0,102.6466,102.6466,102.5494,102.5753,9292.0
2017-07-13 15:30:00,158.18,158.25,158.12,158.22,8271.0,102.5883,102.6337,102.5494,102.6142,8271.0
2017-07-13 15:35:00,158.21,158.23,158.16,158.17,9929.0,102.6077,102.6207,102.5753,102.5818,9929.0
2017-07-13 15:40:00,158.18,158.25,158.13,158.18,15142.0,102.5883,102.6337,102.5558,102.5883,15142.0
2017-07-13 15:45:00,158.18,158.27,158.18,158.22,21687.0,102.5883,102.6466,102.5883,102.6142,21687.0
2017-07-13 15:50:00,158.22,158.23,158.06,158.06,16861.0,102.6142,102.6207,102.5104,102.5104,16861.0
2017-07-13 15:55:00,158.08,158.15,158.02,158.06,54709.0,102.5234,102.5688,102.4845,102.5104,54709.0
2017-07-14 09:30:00,157.31,159.8,157.31,159.07,46172.0,102.024,103.6389,102.024,103.1655,46172.0
2017-07-14 09:35:00,159.16,159.89,158.9,159.56,10840.0,103.2239,103.6973,103.0552,103.4833,10840.0
2017-07-14 09:40:00,159.39,159.47,158.61,158.71,5962.0,103.373,103.4249,102.8672,102.932,5962.0
2017-07-14 09:45:00,158.9,159.09,158.45,158.68,5732.0,103.0552,103.1785,102.7634,102.9126,5732.0
2017-07-14 09:50:00,158.63,159.17,158.53,159.03,12057.0,102.8801,103.2303,102.8153,103.1395,12057.0
2017-07-14 09:55:00,158.91,159.24,158.48,159.21,9400.0,103.0617,103.2757,102.7828,103.2563,9400.0
2017-07-14 10:00:00,158.85,159.84,158.81,159.59,16250.0,103.0228,103.6649,102.9969,103.5027,16250.0
2017-07-14 10:05:00,159.53,159.94,159.42,159.54,16187.0,103.4638,103.7297,103.3925,103.4703,16187.0
2017-07-14 10:10:00,159.56,159.8,159.37,159.55,9087.0,103.4833,103.6389,103.3601,103.4768,9087.0
2017-07-14 10:15:00,159.54,159.57,159.35,159.52,10560.0,103.4703,103.4898,103.3471,103.4573,10560.0
2017-07-14 10:20:00,159.5,159.64,159.33,159.64,5000.0,103.4444,103.5352,103.3341,103.5352,5000.0
2017-07-14 10:25:00,159.57,159.74,159.52,159.71,8534.0,103.4898,103.6,103.4573,103.5806,8534.0
2017-07-14 10:30:00,159.75,159.92,159.62,159.88,4457.0,103.6065,103.7168,103.5222,103.6908,4457.0
2017-07-14 10:35:00,159.82,159.84,159.53,159.53,7624.0,103.6519,103.6649,103.4638,103.4638,7624.0
2017-07-14 10:40:00,159.53,159.73,159.42,159.73,10650.0,103.4638,103.5935,103.3925,103.5935,10650.0
2017-07-14 10:45:00,159.64,159.73,159.5,159.73,9762.0,103.5352,103.5935,103.4444,103.5935,9762.0
2017-07-14 10:50:00,159.7,159.93,159.68,159.72,8981.0,103.5741,103.7232,103.5611,103.587,8981.0
2017-07-14 10:55:00,159.68,159.82,159.53,159.8,7019.0,103.5611,103.6519,103.4638,103.6389,7019.0
2017-07-14 11:00:00,159.78,160.0,159.77,159.8,10422.0,103.626,103.7686,103.6195,103.6389,10422.0
2017-07-14 11:05:00,159.76,159.84,159.54,159.8,6580.0,103.613,103.6649,103.4703,103.6389,6580.0
2017-07-14 11:10:00,159.85,159.99,159.6,159.6,4300.0,103.6714,103.7622,103.5092,103.5092,4300.0
2017-07-14 11:15:00,159.58,159.6,159.35,159.35,7430.0,103.4962,103.5092,103.3471,103.3471,7430.0
2017-07-14 11:20:00,159.34,159.6,159.34,159.52,4936.0,103.3406,103.5092,103.3406,103.4573,4936.0
2017-07-14 11:25:00,159.55,159.63,159.49,159.62,4413.0,103.4768,103.5287,103.4379,103.5222,4413.0
2017-07-14 11:30:00,159.52,159.55,159.11,159.11,8330.0,103.4573,103.4768,103.1914,103.1914,8330.0
2017-07-14 11:35:00,159.19,159.4,159.05,159.32,4455.0,103.2433,103.3795,103.1525,103.3276,4455.0
2017-07-14 11:40:00,159.34,159.48,159.34,159.42,1359.0,103.3406,103.4314,103.3406,103.3925,1359.0
2017-07-14 11:45:00,159.48,159.63,159.41,159.53,15822.0,103.4314,103.5287,103.386,103.4638,15822.0
2017-07-14 11:50:00,159.56,159.64,159.5,159.56,15324.0,103.4833,103.5352,103.4444,103.4833,15324.0
2017-07-14 11:55:00,159.57,159.85,159.55,159.82,6246.0,103.4898,103.6714,103.4768,103.6519,6246.0
2017-07-14 12:00:00,159.81,159.93,159.8,159.83,4354.0,103.6454,103.7232,103.6389,103.6584,4354.0
2017-07-14 12:05:00,159.87,159.92,159.79,159.91,1852.0,103.6843,103.7168,103.6324,103.7103,1852.0
2017-07-14 12:10:00,159.89,160.13,159.89,160.01,14541.0,103.6973,103.853,103.6973,103.7751,14541.0
2017-07-14 12:15:00,159.96,160.02,159.87,159.87,2773.0,103.7427,103.7816,103.6843,103.6843,2773.0
2017-07-14 12:20:00,159.91,159.92,159.68,159.68,13846.0,103.7103,103.7168,103.5611,103.5611,13846.0
2017-07-14 12:25:00,159.66,159.66,159.58,159.61,5465.0,103.5481,103.5481,103.4962,103.5157,5465.0
2017-07-14 12:30:00,159.61,159.64,159.55,159.57,3360.0,103.5157,103.5352,103.4768,103.4898,3360.0
2017-07-14 12:35:00,159.61,159.61,159.46,159.53,5791.0,103.5157,103.5157,103.4184,103.4638,5791.0
2017-07-14 12:40:00,159.53,159.58,159.5,159.5,1270.0,103.4638,103.4962,103.4444,103.4444,1270.0
2017-07-14 12:45:00,159.48,159.48,159.4,159.43,8496.0,103.4314,103.4314,103.3795,103.399,8496.0
2017-07-14 12:50:00,159.43,159.6,159.4,159.54,4379.0,103.399,103.5092,103.3795,103.4703,4379.0
2017-07-14 12:55:00,159.57,159.67,159.57,159.65,5704.0,103.4898,103.5546,103.4898,103.5416,5704.0
2017-07-14 13:00:00,159.67,159.71,159.66,159.68,2846.0,103.5546,103.5806,103.5481,103.5611,2846.0
2017-07-14 13:05:00,159.69,159.77,159.67,159.69,2900.0,103.5676,103.6195,103.5546,103.5676,2900.0
2017-07-14 13:10:00,159.68,159.7,159.6,159.63,3000.0,103.5611,103.5741,103.5092,103.5287,3000.0
2017-07-14 13:15:00,159.64,159.82,159.63,159.79,15669.0,103.5352,103.6519,103.5287,103.6324,15669.0
2017-07-14 13:20:00,159.8,159.96,159.79,159.92,2750.0,103.6389,103.7427,103.6324,103.7168,2750.0
2017-07-14 13:25:00,159.87,160.07,159.87,160.04,4803.0,103.6843,103.814,103.6843,103.7946,4803.0
2017-07-14 13:30:00,160.08,160.15,159.98,160.08,9419.0,103.8205,103.8659,103.7557,103.8205,9419.0
2017-07-14 13:35:00,160.1,160.14,159.95,160.03,3924.0,103.8335,103.8594,103.7362,103.7881,3924.0
2017-07-14 13:40:00,160.06,160.07,160.0,160.05,2939.0,103.8076,103.814,103.7686,103.8011,2939.0
2017-07-14 13:45:00,160.05,160.07,159.99,159.99,2400.0,103.8011,103.814,103.7622,103.7622,2400.0
2017-07-14 13:50:00,159.99,160.03,159.91,160.01,7306.0,103.7622,103.7881,103.7103,103.7751,7306.0
2017-07-14 13:55:00,160.04,160.18,160.02,160.18,5850.0,103.7946,103.8854,103.7816,103.8854,5850.0
2017-07-14 14:00:00,160.16,160.22,160.08,160.19,6453.0,103.8724,103.9113,103.8205,103.8919,6453.0
2017-07-14 14:05:00,160.18,160.32,160.14,160.23,7450.0,103.8854,103.9762,103.8594,103.9178,7450.0
2017-07-14 14:10:00,160.27,160.54,160.27,160.47,6750.0,103.9438,104.1189,103.9438,104.0735,6750.0
2017-07-14 14:15:00,160.47,160.67,160.44,160.46,6735.0,104.0735,104.2032,104.054,104.067,6735.0
2017-07-14 14:20:00,160.45,160.5,160.37,160.48,6952.0,104.0605,104.0929,104.0086,104.0799,6952.0
2017-07-14 14:25:00,160.47,160.47,160.29,160.33,6125.0,104.0735,104.0735,103.9567,103.9827,6125.0
2017-07-14 14:30:00,160.33,160.47,160.32,160.45,3773.0,103.9827,104.0735,103.9762,104.0605,3773.0
2017-07-14 14:35:00,160.46,160.6,160.42,160.5,12319.0,104.067,104.1578,104.041,104.0929,12319.0
2017-07-14 14:40:00,160.5,160.56,160.35,160.35,2800.0,104.0929,104.1318,103.9956,103.9956,2800.0
2017-07-14 14:45:00,160.34,160.41,160.31,160.41,4874.0,103.9892,104.0345,103.9697,104.0345,4874.0
2017-07-14 14:50:00,160.43,160.71,160.43,160.71,6394.0,104.0475,104.2291,104.0475,104.2291,6394.0
2017-07-14 14:55:00,160.71,160.77,160.62,160.76,6822.0,104.2291,104.268,104.1707,104.2615,6822.0
2017-07-14 15:00:00,160.78,160.93,160.74,160.93,19525.0,104.2745,104.3718,104.2486,104.3718,19525.0
2017-07-14 15:05:00,160.88,160.92,160.8,160.86,14844.0,104.3394,104.3653,104.2875,104.3264,14844.0
2017-07-14 15:10:00,160.88,160.89,160.76,160.76,8202.0,104.3394,104.3459,104.2615,104.2615,8202.0
2017-07-14 15:15:00,160.77,160.77,160.67,160.71,10187.0,104.268,104.268,104.2032,104.2291,10187.0
2017-07-14 15:20:00,160.7,160.78,160.68,160.76,11456.0,104.2226,104.2745,104.2097,104.2615,11456.0
2017-07-14 15:25:00,160.76,160.85,160.74,160.78,12803.0,104.2615,104.3199,104.2486,104.2745,12803.0
2017-07-14 15:30:00,160.79,160.9,160.71,160.9,13372.0,104.281,104.3523,104.2291,104.3523,13372.0
2017-07-14 15:35:00,160.85,160.85,160.7,160.83,17944.0,104.3199,104.3199,104.2226,104.3069,17944.0
2017-07-14 15:40:00,160.85,160.88,160.76,160.82,20047.0,104.3199,104.3394,104.2615,104.3005,20047.0
2017-07-14 15:45:00,160.82,160.84,160.66,160.71,27053.0,104.3005,104.3134,104.1967,104.2291,27053.0
2017-07-14 15:50:00,160.7,160.71,160.38,160.38,33119.0,104.2226,104.2291,104.0151,104.0151,33119.0
2017-07-14 15:55:00,160.37,160.74,160.37,160.64,118482.0,104.0086,104.2486,104.0086,104.1837,118482.0
2017-07-17 09:30:00,160.63,160.63,160.16,160.41,13052.0,104.1772,104.1772,103.8724,104.0345,13052.0
2017-07-17 09:35:00,160.2,160.43,160.02,160.26,16169.0,103.8984,104.0475,103.7816,103.9373,16169.0
2017-07-17 09:40:00,160.28,160.4,160.19,160.34,10199.0,103.9502,104.0281,103.8919,103.9892,10199.0
2017-07-17 09:45:00,160.39,161.37,160.39,161.28,14742.0,104.0216,104.6572,104.0216,104.5988,14742.0
2017-07-17 09:50:00,161.05,161.44,161.02,161.33,11040.0,104.4496,104.7026,104.4302,104.6312,11040.0
2017-07-17 09:55:00,161.33,161.64,161.15,161.37,20344.0,104.6312,104.8323,104.5145,104.6572,20344.0
2017-07-17 10:00:00,161.37,161.44,161.17,161.44,16790.0,104.6572,104.7026,104.5275,104.7026,16790.0
2017-07-17 10:05:00,161.41,161.92,161.3,161.85,26561.0,104.6831,105.0139,104.6118,104.9685,26561.0
2017-07-17 10:10:00,161.91,162.64,161.88,162.58,25273.0,105.0074,105.4808,104.9879,105.4419,25273.0
2017-07-17 10:15:00,162.58,162.82,162.42,162.42,26206.0,105.4419,105.5976,105.3381,105.3381,26206.0
2017-07-17 10:20:00,162.46,162.62,162.39,162.52,13157.0,105.3641,105.4679,105.3187,105.403,13157.0
2017-07-17 10:25:00,162.48,162.6,162.32,162.38,22062.0,105.3771,105.4549,105.2733,105.3122,22062.0
2017-07-17 10:30:00,162.36,162.44,162.23,162.35,53621.0,105.2992,105.3511,105.2149,105.2927,53621.0
2017-07-17 10:35:00,162.36,162.51,162.12,162.33,12202.0,105.2992,105.3965,105.1436,105.2798,12202.0
2017-07-17 10:40:00,162.29,162.3,161.99,162.16,12386.0,105.2538,105.2603,105.0593,105.1695,12386.0
2017-07-17 10:45:00,162.24,162.34,162.07,162.1,21003.0,105.2214,105.2863,105.1111,105.1306,21003.0
2017-07-17 10:50:00,162.08,162.37,162.02,162.29,24445.0,105.1176,105.3057,105.0787,105.2538,24445.0
2017-07-17 10:55:00,162.31,162.4,162.02,162.08,11604.0,105.2668,105.3252,105.0787,105.1176,11604.0
2017-07-17 11:00:00,162.0,162.16,161.92,162.16,15090.0,105.0658,105.1695,105.0139,105.1695,15090.0
2017-07-17 11:05:00,162.17,162.17,161.87,161.98,9220.0,105.176,105.176,104.9814,105.0528,9220.0
2017-07-17 11:10:00,162.0,162.09,161.71,161.71,6024.0,105.0658,105.1241,104.8777,104.8777,6024.0
2017-07-17 11:15:00,161.78,161.82,161.4,161.49,12845.0,104.9231,104.949,104.6766,104.735,12845.0
2017-07-17 11:20:00,161.5,161.57,161.44,161.55,17024.0,104.7415,104.7869,104.7026,104.7739,17024.0
2017-07-17 11:25:00,161.56,161.75,161.55,161.68,5216.0,104.7804,104.9036,104.7739,104.8582,5216.0
2017-07-17 11:30:00,161.65,161.78,161.61,161.78,6505.0,104.8388,104.9231,104.8128,104.9231,6505.0
2017-07-17 11:35:00,161.81,161.96,161.74,161.78,10689.0,104.9425,105.0398,104.8971,104.9231,10689.0
2017-07-17 11:40:00,161.79,161.97,161.77,161.97,4925.0,104.9296,105.0463,104.9166,105.0463,4925.0
2017-07-17 11:45:00,161.89,162.1,161.85,161.86,15425.0,104.9944,105.1306,104.9685,104.975,15425.0
2017-07-17 11:50:00,161.81,161.81,161.67,161.67,1560.0,104.9425,104.9425,104.8517,104.8517,1560.0
2017-07-17 11:55:00,161.7,161.85,161.7,161.83,4234.0,104.8712,104.9685,104.8712,104.9555,4234.0
2017-07-17 12:00:00,161.83,161.83,161.75,161.82,19374.0,104.9555,104.9555,104.9036,104.949,19374.0
2017-07-17 12:05:00,161.78,161.79,161.66,161.73,5955.0,104.9231,104.9296,104.8452,104.8906,5955.0
2017-07-17 12:10:00,161.72,161.86,161.67,161.79,11206.0,104.8842,104.975,104.8517,104.9296,11206.0
2017-07-17 12:15:00,161.81,161.88,161.75,161.88,3501.0,104.9425,104.9879,104.9036,104.9879,3501.0
2017-07-17 12:20:00,161.89,162.04,161.85,161.91,5765.0,104.9944,105.0917,104.9685,105.0074,5765.0
2017-07-17 12:25:00,161.94,162.12,161.94,162.08,3949.0,105.0268,105.1436,105.0268,105.1176,3949.0
2017-07-17 12:30:00,162.04,162.04,161.93,162.01,3987.0,105.0917,105.0917,105.0204,105.0722,3987.0
2017-07-17 12:35:00,161.98,162.13,161.95,162.02,4390.0,105.0528,105.1501,105.0333,105.0787,4390.0
2017-07-17 12:40:00,162.06,162.16,162.05,162.1,5881.0,105.1047,105.1695,105.0982,105.1306,5881.0
2017-07-17 12:45:00,162.12,162.35,162.1,162.24,4660.0,105.1436,105.2927,105.1306,105.2214,4660.0
2017-07-17 12:50:00,162.18,162.19,162.12,162.19,2615.0,105.1825,105.189,105.1436,105.189,2615.0
2017-07-17 12:55:00,162.2,162.25,162.15,162.15,2055.0,105.1955,105.2279,105.163,105.163,2055.0
2017-07-17 13:00:00,162.19,162.23,162.1,162.1,4252.0,105.189,105.2149,105.1306,105.1306,4252.0
2017-07-17 13:05:00,162.11,162.17,162.1,162.11,2073.0,105.1371,105.176,105.1306,105.1371,2073.0
2017-07-17 13:10:00,162.05,162.18,162.0,162.06,4800.0,105.0982,105.1825,105.0658,105.1047,4800.0
2017-07-17 13:15:00,162.05,162.05,161.89,161.96,3857.0,105.0982,105.0982,104.9944,105.0398,3857.0
2017-07-17 13:20:00,161.96,162.02,161.83,162.0,7157.0,105.0398,105.0787,104.9555,105.0658,7157.0
2017-07-17 13:25:00,162.02,162.15,161.89,162.02,4110.0,105.0787,105.163,104.9944,105.0787,4110.0
2017-07-17 13:30:00,161.99,162.14,161.97,162.14,2757.0,105.0593,105.1565,105.0463,105.1565,2757.0
2017-07-17 13:35:00,162.14,162.37,162.14,162.32,2604.0,105.1565,105.3057,105.1565,105.2733,2604.0
2017-07-17 13:40:00,162.3,162.51,162.27,162.46,6700.0,105.2603,105.3965,105.2409,105.3641,6700.0
2017-07-17 13:45:00,162.46,162.59,162.38,162.54,13338.0,105.3641,105.4484,105.3122,105.416,13338.0
2017-07-17 13:50:00,162.52,162.6,162.3,162.32,9115.0,105.403,105.4549,105.2603,105.2733,9115.0
2017-07-17 13:55:00,162.35,162.4,162.14,162.17,6554.0,105.2927,105.3252,105.1565,105.176,6554.0
2017-07-17 14:00:00,162.16,162.17,161.99,161.99,6063.0,105.1695,105.176,105.0593,105.0593,6063.0
2017-07-17 14:05:00,162.03,162.06,161.84,161.84,8302.0,105.0852,105.1047,104.962,104.962,8302.0
2017-07-17 14:10:00,161.83,161.87,161.76,161.76,5500.0,104.9555,104.9814,104.9101,104.9101,5500.0
2017-07-17 14:15:00,161.73,161.94,161.71,161.83,27125.0,104.8906,105.0268,104.8777,104.9555,27125.0
2017-07-17 14:20:00,161.85,162.02,161.84,161.96,2428.0,104.9685,105.0787,104.962,105.0398,2428.0
2017-07-17 14:25:00,161.94,162.09,161.94,161.95,5400.0,105.0268,105.1241,105.0268,105.0333,5400.0
2017-07-17 14:30:00,161.93,161.99,161.9,161.96,3377.0,105.0204,105.0593,105.0009,105.0398,3377.0
2017-07-17 14:35:00,161.96,162.12,161.95,162.0,9609.0,105.0398,105.1436,105.0333,105.0658,9609.0
2017-07-17 14:40:00,162.02,162.07,161.93,161.93,8342.0,105.0787,105.1111,105.0204,105.0204,8342.0
2017-07-17 14:45:00,161.96,162.06,161.96,162.02,5348.0,105.0398,105.1047,105.0398,105.0787,5348.0
2017-07-17 14:50:00,162.01,162.05,161.94,161.98,4669.0,105.0722,105.0982,105.0268,105.0528,4669.0
2017-07-17 14:55:00,162.0,162.0,161.77,161.79,5253.0,105.0658,105.0658,104.9166,104.9296,5253.0
2017-07-17 15:00:00,161.84,161.89,161.74,161.75,5553.0,104.962,104.9944,104.8971,104.9036,5553.0
2017-07-17 15:05:00,161.79,161.8,161.56,161.62,11586.0,104.9296,104.936,104.7804,104.8193,11586.0
2017-07-17 15:10:00,161.62,161.99,161.57,161.99,29101.0,104.8193,105.0593,104.7869,105.0593,29101.0
2017-07-17 15:15:00,161.98,162.1,161.86,162.09,28141.0,105.0528,105.1306,104.975,105.1241,28141.0
2017-07-17 15:20:00,162.1,162.1,161.95,161.99,13225.0,105.1306,105.1306,105.0333,105.0593,13225.0
2017-07-17 15:25:00,161.99,162.01,161.91,161.99,6688.0,105.0593,105.0722,105.0074,105.0593,6688.0
2017-07-17 15:30:00,162.0,162.07,161.93,162.04,15340.0,105.0658,105.1111,105.0204,105.0917,15340.0
2017-07-17 15:35:00,162.01,162.03,161.89,161.95,15445.0,105.0722,105.0852,104.9944,105.0333,15445.0
2017-07-17 15:40:00,161.95,161.97,161.89,161.94,42822.0,105.0333,105.0463,104.9944,105.0268,42822.0
2017-07-17 15:45:00,161.94,162.02,161.94,162.02,20175.0,105.0268,105.0787,105.0268,105.0787,20175.0
2017-07-17 15:50:00,162.0,162.04,161.89,161.93,20774.0,105.0658,105.0917,104.9944,105.0204,20774.0
2017-07-17 15:55:00,161.94,162.15,161.93,162.09,39441.0,105.0268,105.163,105.0204,105.1241,39441.0
2017-07-18 09:30:00,161.66,162.48,161.23,161.91,21119.0,104.8452,105.3771,104.5664,105.0074,21119.0
2017-07-18 09:35:00,161.82,161.91,161.42,161.42,6521.0,104.949,105.0074,104.6896,104.6896,6521.0
2017-07-18 09:40:00,161.42,161.66,161.27,161.33,12832.0,104.6896,104.8452,104.5923,104.6312,12832.0
2017-07-18 09:45:00,161.32,161.32,160.68,160.82,8174.0,104.6247,104.6247,104.2097,104.3005,8174.0
2017-07-18 09:50:00,160.88,161.0,160.5,160.93,15863.0,104.3394,104.4172,104.0929,104.3718,15863.0
2017-07-18 09:55:00,160.88,160.88,160.45,160.76,13618.0,104.3394,104.3394,104.0605,104.2615,13618.0
2017-07-18 10:00:00,160.81,160.89,160.57,160.71,29201.0,104.294,104.3459,104.1383,104.2291,29201.0
2017-07-18 10:05:00,160.69,160.93,160.67,160.92,37615.0,104.2161,104.3718,104.2032,104.3653,37615.0
2017-07-18 10:10:00,160.96,161.5,160.96,161.5,6888.0,104.3913,104.7415,104.3913,104.7415,6888.0
2017-07-18 10:15:00,161.47,161.54,161.26,161.26,13654.0,104.722,104.7674,104.5858,104.5858,13654.0
2017-07-18 10:20:00,161.22,161.51,161.18,161.5,5424.0,104.5599,104.748,104.5339,104.7415,5424.0
2017-07-18 10:25:00,161.55,161.71,161.43,161.63,18014.0,104.7739,104.8777,104.6961,104.8258,18014.0
2017-07-18 10:30:00,161.66,161.76,161.44,161.49,16641.0,104.8452,104.9101,104.7026,104.735,16641.0
2017-07-18 10:35:00,161.5,161.75,161.49,161.67,4613.0,104.7415,104.9036,104.735,104.8517,4613.0
2017-07-18 10:40:00,161.68,161.93,161.58,161.93,2928.0,104.8582,105.0204,104.7934,105.0204,2928.0
2017-07-18 10:45:00,161.92,161.93,161.49,161.49,5100.0,105.0139,105.0204,104.735,104.735,5100.0
2017-07-18 10:50:00,161.53,161.53,161.27,161.38,3667.0,104.7609,104.7609,104.5923,104.6636,3667.0
2017-07-18 10:55:00,161.37,161.38,160.93,161.0,7709.0,104.6572,104.6636,104.3718,104.4172,7709.0
2017-07-18 11:00:00,160.99,160.99,160.65,160.83,10385.0,104.4107,104.4107,104.1902,104.3069,10385.0
2017-07-18 11:05:00,160.9,160.97,160.75,160.89,5893.0,104.3523,104.3977,104.2551,104.3459,5893.0
2017-07-18 11:10:00,160.9,160.9,160.45,160.53,12568.0,104.3523,104.3523,104.0605,104.1124,12568.0
2017-07-18 11:15:00,160.53,160.85,160.44,160.77,22872.0,104.1124,104.3199,104.054,104.268,22872.0
2017-07-18 11:20:00,160.81,161.52,160.81,161.21,15982.0,104.294,104.7544,104.294,104.5534,15982.0
2017-07-18 11:25:00,161.24,161.29,161.0,161.15,6627.0,104.5728,104.6053,104.4172,104.5145,6627.0
2017-07-18 11:30:00,161.13,161.19,160.91,160.94,3920.0,104.5015,104.5404,104.3588,104.3783,3920.0
2017-07-18 11:35:00,161.04,161.47,160.78,160.97,33208.0,104.4431,104.722,104.2745,104.3977,33208.0
2017-07-18 11:40:00,161.02,161.23,160.98,161.14,6214.0,104.4302,104.5664,104.4042,104.508,6214.0
2017-07-18 11:45:00,161.18,161.37,161.03,161.2,10180.0,104.5339,104.6572,104.4367,104.5469,10180.0
2017-07-18 11:50:00,161.31,161.42,161.18,161.36,12227.0,104.6182,104.6896,104.5339,104.6507,12227.0
2017-07-18 11:55:00,161.33,161.53,161.27,161.45,8169.0,104.6312,104.7609,104.5923,104.709,8169.0
2017-07-18 12:00:00,161.47,161.58,161.42,161.42,2710.0,104.722,104.7934,104.6896,104.6896,2710.0
2017-07-18 12:05:00,161.41,161.59,161.41,161.56,10300.0,104.6831,104.7998,104.6831,104.7804,10300.0
2017-07-18 12:10:00,161.61,161.63,161.4,161.4,2148.0,104.8128,104.8258,104.6766,104.6766,2148.0
2017-07-18 12:15:00,161.4,161.71,161.4,161.6,3674.0,104.6766,104.8777,104.6766,104.8063,3674.0
2017-07-18 12:20:00,161.71,161.83,161.65,161.68,7244.0,104.8777,104.9555,104.8388,104.8582,7244.0
2017-07-18 12:25:00,161.69,161.78,161.61,161.63,2800.0,104.8647,104.9231,104.8128,104.8258,2800.0
2017-07-18 12:30:00,161.63,161.74,161.59,161.64,4400.0,104.8258,104.8971,104.7998,104.8323,4400.0
2017-07-18 12:35:00,161.67,161.76,161.62,161.76,3281.0,104.8517,104.9101,104.8193,104.9101,3281.0
2017-07-18 12:40:00,161.71,161.79,161.64,161.64,3945.0,104.8777,104.9296,104.8323,104.8323,3945.0
2017-07-18 12:45:00,161.65,161.79,161.65,161.73,4614.0,104.8388,104.9296,104.8388,104.8906,4614.0
2017-07-18 12:50:00,161.67,161.75,161.62,161.7,4100.0,104.8517,104.9036,104.8193,104.8712,4100.0
2017-07-18 12:55:00,161.66,161.69,161.49,161.49,2100.0,104.8452,104.8647,104.735,104.735,2100.0
2017-07-18 13:00:00,161.49,161.66,161.44,161.52,4785.0,104.735,104.8452,104.7026,104.7544,4785.0
2017-07-18 13:05:00,161.59,161.59,161.39,161.48,1451.0,104.7998,104.7998,104.6701,104.7285,1451.0
2017-07-18 13:10:00,161.46,161.46,161.3,161.33,3110.0,104.7155,104.7155,104.6118,104.6312,3110.0
2017-07-18 13:15:00,161.34,161.35,161.19,161.21,3657.0,104.6377,104.6442,104.5404,104.5534,3657.0
2017-07-18 13:20:00,161.2,161.4,161.19,161.3,3931.0,104.5469,104.6766,104.5404,104.6118,3931.0
2017-07-18 13:25:00,161.25,161.31,161.06,161.06,2465.0,104.5793,104.6182,104.4561,104.4561,2465.0
2017-07-18 13:30:00,161.01,161.04,160.89,161.04,4158.0,104.4237,104.4431,104.3459,104.4431,4158.0
2017-07-18 13:35:00,161.05,161.11,160.97,160.98,3271.0,104.4496,104.4885,104.3977,104.4042,3271.0
2017-07-18 13:40:00,161.01,161.03,160.84,160.86,10899.0,104.4237,104.4367,104.3134,104.3264,10899.0
2017-07-18 13:45:00,160.83,160.83,160.7,160.71,3019.0,104.3069,104.3069,104.2226,104.2291,3019.0
2017-07-18 13:50:00,160.74,160.83,160.71,160.8,3562.0,104.2486,104.3069,104.2291,104.2875,3562.0
2017-07-18 13:55:00,160.77,160.87,160.67,160.67,4036.0,104.268,104.3329,104.2032,104.2032,4036.0
2017-07-18 14:00:00,160.67,160.67,160.44,160.44,4047.0,104.2032,104.2032,104.054,104.054,4047.0
2017-07-18 14:05:00,160.44,160.54,160.39,160.48,7761.0,104.054,104.1189,104.0216,104.0799,7761.0
2017-07-18 14:10:00,160.55,160.6,160.47,160.53,6395.0,104.1253,104.1578,104.0735,104.1124,6395.0
2017-07-18 14:15:00,160.5,160.59,160.46,160.5,3494.0,104.0929,104.1513,104.067,104.0929,3494.0
2017-07-18 14:20:00,160.46,160.52,160.34,160.34,5576.0,104.067,104.1059,103.9892,103.9892,5576.0
2017-07-18 14:25:00,160.34,160.37,160.1,160.11,7970.0,103.9892,104.0086,103.8335,103.84,7970.0
2017-07-18 14:30:00,160.21,160.21,159.81,159.83,14381.0,103.9048,103.9048,103.6454,103.6584,14381.0
2017-07-18 14:35:00,159.89,159.99,159.8,159.94,15368.0,103.6973,103.7622,103.6389,103.7297,15368.0
2017-07-18 14:40:00,159.91,159.94,159.83,159.92,13130.0,103.7103,103.7297,103.6584,103.7168,13130.0
2017-07-18 14:45:00,159.87,160.44,159.87,160.43,16982.0,103.6843,104.054,103.6843,104.0475,16982.0
2017-07-18 14:50:00,160.42,160.58,160.41,160.52,12199.0,104.041,104.1448,104.0345,104.1059,12199.0
2017-07-18 14:55:00,160.58,160.58,160.39,160.45,15102.0,104.1448,104.1448,104.0216,104.0605,15102.0
2017-07-18 15:00:00,160.42,160.48,160.31,160.48,9440.0,104.041,104.0799,103.9697,104.0799,9440.0
2017-07-18 15:05:00,160.52,160.57,160.38,160.39,3844.0,104.1059,104.1383,104.0151,104.0216,3844.0
2017-07-18 15:10:00,160.44,160.48,160.33,160.33,7301.0,104.054,104.0799,103.9827,103.9827,7301.0
2017-07-18 15:15:00,160.33,160.46,160.29,160.37,14087.0,103.9827,104.067,103.9567,104.0086,14087.0
2017-07-18 15:20:00,160.35,160.36,160.22,160.22,23069.0,103.9956,104.0021,103.9113,103.9113,23069.0
2017-07-18 15:25:00,160.26,160.28,159.95,159.95,22022.0,103.9373,103.9502,103.7362,103.7362,22022.0
2017-07-18 15:30:00,159.96,160.02,159.94,159.98,33108.0,103.7427,103.7816,103.7297,103.7557,33108.0
2017-07-18 15:35:00,159.98,160.03,159.87,159.87,24159.0,103.7557,103.7881,103.6843,103.6843,24159.0
2017-07-18 15:40:00,159.88,159.91,159.7,159.75,37124.0,103.6908,103.7103,103.5741,103.6065,37124.0
2017-07-18 15:45:00,159.76,159.82,159.68,159.82,22236.0,103.613,103.6519,103.5611,103.6519,22236.0
2017-07-18 15:50:00,159.82,159.85,159.68,159.77,28673.0,103.6519,103.6714,103.5611,103.6195,28673.0
2017-07-18 15:55:00,159.76,159.84,159.64,159.79,76617.0,103.613,103.6649,103.5352,103.6324,76617.0
2017-07-19 09:30:00,159.79,160.35,159.52,159.55,16210.0,103.6324,103.9956,103.4573,103.4768,16210.0
2017-07-19 09:35:00,159.58,160.1,159.57,160.07,4600.0,103.4962,103.8335,103.4898,103.814,4600.0
2017-07-19 09:40:00,159.98,160.62,159.98,160.47,4116.0,103.7557,104.1707,103.7557,104.0735,4116.0
2017-07-19 09:45:00,160.52,160.52,159.84,160.04,11011.0,104.1059,104.1059,103.6649,103.7946,11011.0
2017-07-19 09:50:00,160.02,160.1,159.82,159.99,24160.0,103.7816,103.8335,103.6519,103.7622,24160.0
2017-07-19 09:55:00,159.93,159.93,159.5,159.61,12497.0,103.7232,103.7232,103.4444,103.5157,12497.0
2017-07-19 10:00:00,159.68,160.41,159.63,160.23,12164.0,103.5611,104.0345,103.5287,103.9178,12164.0
2017-07-19 10:05:00,160.24,160.38,159.98,159.98,9550.0,103.9243,104.0151,103.7557,103.7557,9550.0
2017-07-19 10:10:00,160.08,160.14,159.84,159.84,9231.0,103.8205,103.8594,103.6649,103.6649,9231.0
2017-07-19 10:15:00,159.85,160.06,159.83,159.98,5428.0,103.6714,103.8076,103.6584,103.7557,5428.0
2017-07-19 10:20:00,159.95,160.45,159.91,160.45,18600.0,103.7362,104.0605,103.7103,104.0605,18600.0
2017-07-19 10:25:00,160.47,160.52,160.11,160.16,7357.0,104.0735,104.1059,103.84,103.8724,7357.0
2017-07-19 10:30:00,160.22,160.38,160.16,160.21,6925.0,103.9113,104.0151,103.8724,103.9048,6925.0
2017-07-19 10:35:00,160.12,160.22,159.86,159.86,6035.0,103.8465,103.9113,103.6778,103.6778,6035.0
2017-07-19 10:40:00,159.86,160.02,159.82,159.85,5672.0,103.6778,103.7816,103.6519,103.6714,5672.0
2017-07-19 10:45:00,159.8,159.97,159.73,159.84,7448.0,103.6389,103.7492,103.5935,103.6649,7448.0
2017-07-19 10:50:00,159.91,159.93,159.66,159.66,11016.0,103.7103,103.7232,103.5481,103.5481,11016.0
2017-07-19 10:55:00,159.62,159.98,159.62,159.95,8747.0,103.5222,103.7557,103.5222,103.7362,8747.0
2017-07-19 11:00:00,159.97,160.09,159.88,159.89,6062.0,103.7492,103.827,103.6908,103.6973,6062.0
2017-07-19 11:05:00,159.86,160.16,159.86,160.16,4735.0,103.6778,103.8724,103.6778,103.8724,4735.0
2017-07-19 11:10:00,160.08,160.08,159.89,159.91,5605.0,103.8205,103.8205,103.6973,103.7103,5605.0
2017-07-19 11:15:00,159.97,160.1,159.92,160.1,7447.0,103.7492,103.8335,103.7168,103.8335,7447.0
2017-07-19 11:20:00,160.17,160.21,160.02,160.02,8300.0,103.8789,103.9048,103.7816,103.7816,8300.0
2017-07-19 11:25:00,160.02,160.51,160.02,160.51,6718.0,103.7816,104.0994,103.7816,104.0994,6718.0
2017-07-19 11:30:00,160.52,160.65,160.17,160.17,9333.0,104.1059,104.1902,103.8789,103.8789,9333.0
2017-07-19 11:35:00,160.17,160.46,160.17,160.46,14231.0,103.8789,104.067,103.8789,104.067,14231.0
2017-07-19 11:40:00,160.52,160.57,160.29,160.29,6205.0,104.1059,104.1383,103.9567,103.9567,6205.0
2017-07-19 11:45:00,160.26,160.35,160.13,160.13,8305.0,103.9373,103.9956,103.853,103.853,8305.0
2017-07-19 11:50:00,160.23,160.46,160.23,160.41,4279.0,103.9178,104.067,103.9178,104.0345,4279.0
2017-07-19 11:55:00,160.36,160.4,160.13,160.24,3176.0,104.0021,104.0281,103.853,103.9243,3176.0
2017-07-19 12:00:00,160.33,160.37,160.2,160.2,5124.0,103.9827,104.0086,103.8984,103.8984,5124.0
2017-07-19 12:05:00,160.12,160.23,160.0,160.11,4397.0,103.8465,103.9178,103.7686,103.84,4397.0
2017-07-19 12:10:00,160.18,160.22,160.04,160.04,7993.0,103.8854,103.9113,103.7946,103.7946,7993.0
2017-07-19 12:15:00,160.04,160.08,159.93,159.94,8282.0,103.7946,103.8205,103.7232,103.7297,8282.0
2017-07-19 12:20:00,159.93,160.15,159.8,160.11,12413.0,103.7232,103.8659,103.6389,103.84,12413.0
2017-07-19 12:25:00,160.11,160.22,160.0,160.15,4799.0,103.84,103.9113,103.7686,103.8659,4799.0
2017-07-19 12:30:00,160.14,160.15,160.02,160.06,3573.0,103.8594,103.8659,103.7816,103.8076,3573.0
2017-07-19 12:35:00,160.1,160.24,160.07,160.23,4932.0,103.8335,103.9243,103.814,103.9178,4932.0
2017-07-19 12:40:00,160.25,160.44,160.23,160.37,5588.0,103.9308,104.054,103.9178,104.0086,5588.0
2017-07-19 12:45:00,160.38,160.53,160.34,160.41,4200.0,104.0151,104.1124,103.9892,104.0345,4200.0
2017-07-19 12:50:00,160.39,160.48,160.37,160.44,4700.0,104.0216,104.0799,104.0086,104.054,4700.0
2017-07-19 12:55:00,160.5,160.59,160.37,160.49,7103.0,104.0929,104.1513,104.0086,104.0864,7103.0
2017-07-19 13:00:00,160.44,160.55,160.34,160.34,6218.0,104.054,104.1253,103.9892,103.9892,6218.0
2017-07-19 13:05:00,160.32,160.45,160.21,160.22,6476.0,103.9762,104.0605,103.9048,103.9113,6476.0
2017-07-19 13:10:00,160.22,160.29,160.17,160.24,1720.0,103.9113,103.9567,103.8789,103.9243,1720.0
2017-07-19 13:15:00,160.25,160.35,160.22,160.31,5122.0,103.9308,103.9956,103.9113,103.9697,5122.0
2017-07-19 13:20:00,160.27,160.4,160.25,160.32,7846.0,103.9438,104.0281,103.9308,103.9762,7846.0
2017-07-19 13:25:00,160.32,160.32,160.22,160.22,7195.0,103.9762,103.9762,103.9113,103.9113,7195.0
2017-07-19 13:30:00,160.19,160.24,160.01,160.01,1800.0,103.8919,103.9243,103.7751,103.7751,1800.0
2017-07-19 13:35:00,160.0,160.28,159.98,160.25,5926.0,103.7686,103.9502,103.7557,103.9308,5926.0
2017-07-19 13:40:00,160.25,160.31,160.12,160.3,5279.0,103.9308,103.9697,103.8465,103.9632,5279.0
2017-07-19 13:45:00,160.25,160.29,160.17,160.17,7596.0,103.9308,103.9567,103.8789,103.8789,7596.0
2017-07-19 13:50:00,160.17,160.24,160.05,160.15,7490.0,103.8789,103.9243,103.8011,103.8659,7490.0
2017-07-19 13:55:00,160.14,160.28,160.08,160.19,6816.0,103.8594,103.9502,103.8205,103.8919,6816.0
2017-07-19 14:00:00,160.27,160.3,160.0,160.0,6179.0,103.9438,103.9632,103.7686,103.7686,6179.0
2017-07-19 14:05:00,160.04,160.16,159.9,159.9,8419.0,103.7946,103.8724,103.7038,103.7038,8419.0
2017-07-19 14:10:00,159.89,159.94,159.79,159.84,9729.0,103.6973,103.7297,103.6324,103.6649,9729.0
2017-07-19 14:15:00,159.89,159.99,159.78,159.84,11027.0,103.6973,103.7622,103.626,103.6649,11027.0
2017-07-19 14:20:00,159.86,160.09,159.84,159.99,6596.0,103.6778,103.827,103.6649,103.7622,6596.0
2017-07-19 14:25:00,159.99,160.02,159.92,160.0,6544.0,103.7622,103.7816,103.7168,103.7686,6544.0
2017-07-19 14:30:00,160.01,160.1,159.93,159.93,6982.0,103.7751,103.8335,103.7232,103.7232,6982.0
2017-07-19 14:35:00,159.93,159.95,159.77,159.85,16778.0,103.7232,103.7362,103.6195,103.6714,16778.0
2017-07-19 14:40:00,159.86,159.99,159.83,159.88,5900.0,103.6778,103.7622,103.6584,103.6908,5900.0
2017-07-19 14:45:00,159.91,159.94,159.76,159.76,9047.0,103.7103,103.7297,103.613,103.613,9047.0
2017-07-19 14:50:00,159.79,159.82,159.75,159.78,9006.0,103.6324,103.6519,103.6065,103.626,9006.0
2017-07-19 14:55:00,159.82,159.96,159.82,159.95,6734.0,103.6519,103.7427,103.6519,103.7362,6734.0
2017-07-19 15:00:00,159.99,160.04,159.96,160.01,7768.0,103.7622,103.7946,103.7427,103.7751,7768.0
2017-07-19 15:05:00,160.05,160.15,160.02,160.13,11522.0,103.8011,103.8659,103.7816,103.853,11522.0
2017-07-19 15:10:00,160.15,160.15,160.04,160.04,11526.0,103.8659,103.8659,103.7946,103.7946,11526.0
2017-07-19 15:15:00,160.06,160.16,160.03,160.13,14954.0,103.8076,103.8724,103.7881,103.853,14954.0
2017-07-19 15:20:00,160.12,160.36,160.11,160.34,14766.0,103.8465,104.0021,103.84,103.9892,14766.0
2017-07-19 15:25:00,160.37,160.39,160.22,160.22,17037.0,104.0086,104.0216,103.9113,103.9113,17037.0
2017-07-19 15:30:00,160.2,160.2,160.05,160.09,16291.0,103.8984,103.8984,103.8011,103.827,16291.0
2017-07-19 15:35:00,160.06,160.09,160.01,160.05,18358.0,103.8076,103.827,103.7751,103.8011,18358.0
2017-07-19 15:40:00,160.06,160.09,159.94,160.03,28258.0,103.8076,103.827,103.7297,103.7881,28258.0
2017-07-19 15:45:00,160.02,160.22,160.02,160.14,29432.0,103.7816,103.9113,103.7816,103.8594,29432.0
2017-07-19 15:50:00,160.13,160.14,159.96,160.04,36507.0,103.853,103.8594,103.7427,103.7946,36507.0
2017-07-19 15:55:00,160.06,160.22,160.04,160.19,68011.0,103.8076,103.9113,103.7946,103.8919,68011.0
2017-07-20 09:30:00,160.69,161.1,160.44,161.04,16597.0,104.2161,104.4821,104.054,104.4431,16597.0
2017-07-20 09:35:00,160.87,161.56,160.84,161.42,16109.0,104.3329,104.7804,104.3134,104.6896,16109.0
2017-07-20 09:40:00,161.47,161.47,161.01,161.06,7671.0,104.722,104.722,104.4237,104.4561,7671.0
2017-07-20 09:45:00,161.15,161.48,160.9,160.9,12953.0,104.5145,104.7285,104.3523,104.3523,12953.0
2017-07-20 09:50:00,160.81,161.02,160.61,160.78,12576.0,104.294,104.4302,104.1643,104.2745,12576.0
2017-07-20 09:55:00,160.81,160.81,160.06,160.45,17800.0,104.294,104.294,103.8076,104.0605,17800.0
2017-07-20 10:00:00,160.43,160.58,160.14,160.14,20746.0,104.0475,104.1448,103.8594,103.8594,20746.0
2017-07-20 10:05:00,160.23,160.43,160.22,160.42,10106.0,103.9178,104.0475,103.9113,104.041,10106.0
2017-07-20 10:10:00,160.33,160.57,160.23,160.44,8405.0,103.9827,104.1383,103.9178,104.054,8405.0
2017-07-20 10:15:00,160.49,160.59,160.38,160.4,7217.0,104.0864,104.1513,104.0151,104.0281,7217.0
2017-07-20 10:20:00,160.55,160.55,160.12,160.28,5260.0,104.1253,104.1253,103.8465,103.9502,5260.0
2017-07-20 10:25:00,160.3,160.31,160.13,160.15,7552.0,103.9632,103.9697,103.853,103.8659,7552.0
2017-07-20 10:30:00,160.12,160.57,160.1,160.57,7804.0,103.8465,104.1383,103.8335,104.1383,7804.0
2017-07-20 10:35:00,160.59,160.89,160.55,160.78,17871.0,104.1513,104.3459,104.1253,104.2745,17871.0
2017-07-20 10:40:00,160.81,160.89,160.67,160.87,7676.0,104.294,104.3459,104.2032,104.3329,7676.0
2017-07-20 10:45:00,160.92,161.13,160.9,160.91,6431.0,104.3653,104.5015,104.3523,104.3588,6431.0
2017-07-20 10:50:00,160.92,160.92,160.74,160.75,2301.0,104.3653,104.3653,104.2486,104.2551,2301.0
2017-07-20 10:55:00,160.77,160.81,160.45,160.52,18350.0,104.268,104.294,104.0605,104.1059,18350.0
2017-07-20 11:00:00,160.52,160.61,160.39,160.5,54870.0,104.1059,104.1643,104.0216,104.0929,54870.0
2017-07-20 11:05:00,160.54,160.67,160.4,160.54,3654.0,104.1189,104.2032,104.0281,104.1189,3654.0
2017-07-20 11:10:00,160.58,160.61,160.47,160.58,3663.0,104.1448,104.1643,104.0735,104.1448,3663.0
2017-07-20 11:15:00,160.62,160.68,160.42,160.6,4151.0,104.1707,104.2097,104.041,104.1578,4151.0
2017-07-20 11:20:00,160.59,161.11,160.59,160.98,35318.0,104.1513,104.4885,104.1513,104.4042,35318.0
2017-07-20 11:25:00,160.86,160.95,160.53,160.54,6608.0,104.3264,104.3848,104.1124,104.1189,6608.0
2017-07-20 11:30:00,160.54,160.84,160.5,160.51,5376.0,104.1189,104.3134,104.0929,104.0994,5376.0
2017-07-20 11:35:00,160.53,160.66,160.44,160.45,4339.0,104.1124,104.1967,104.054,104.0605,4339.0
2017-07-20 11:40:00,160.44,160.93,160.44,160.93,6598.0,104.054,104.3718,104.054,104.3718,6598.0
2017-07-20 11:45:00,160.86,160.9,160.64,160.78,3462.0,104.3264,104.3523,104.1837,104.2745,3462.0
2017-07-20 11:50:00,160.78,160.81,160.63,160.79,7098.0,104.2745,104.294,104.1772,104.281,7098.0
2017-07-20 11:55:00,160.84,160.92,160.64,160.75,8892.0,104.3134,104.3653,104.1837,104.2551,8892.0
2017-07-20 12:00:00,160.72,160.91,160.67,160.8,4681.0,104.2356,104.3588,104.2032,104.2875,4681.0
2017-07-20 12:05:00,160.79,160.9,160.79,160.84,3796.0,104.281,104.3523,104.281,104.3134,3796.0
2017-07-20 12:10:00,160.79,160.95,160.78,160.78,5823.0,104.281,104.3848,104.2745,104.2745,5823.0
2017-07-20 12:15:00,160.76,160.79,160.72,160.78,1196.0,104.2615,104.281,104.2356,104.2745,1196.0
2017-07-20 12:20:00,160.83,160.89,160.66,160.83,3500.0,104.3069,104.3459,104.1967,104.3069,3500.0
2017-07-20 12:25:00,160.85,160.85,160.74,160.79,1600.0,104.3199,104.3199,104.2486,104.281,1600.0
2017-07-20 12:30:00,160.81,160.83,160.71,160.77,2411.0,104.294,104.3069,104.2291,104.268,2411.0
2017-07-20 12:35:00,160.78,161.0,160.77,160.91,4800.0,104.2745,104.4172,104.268,104.3588,4800.0
2017-07-20 12:40:00,160.92,161.1,160.91,161.03,2599.0,104.3653,104.4821,104.3588,104.4367,2599.0
2017-07-20 12:45:00,161.07,161.15,160.87,160.97,5539.0,104.4626,104.5145,104.3329,104.3977,5539.0
2017-07-20 12:50:00,160.93,160.99,160.84,160.94,4610.0,104.3718,104.4107,104.3134,104.3783,4610.0
2017-07-20 12:55:00,160.9,160.91,160.83,160.88,9480.0,104.3523,104.3588,104.3069,104.3394,9480.0
2017-07-20 13:00:00,160.98,161.08,160.93,160.93,5470.0,104.4042,104.4691,104.3718,104.3718,5470.0
2017-07-20 13:05:00,160.95,161.09,160.94,160.97,2649.0,104.3848,104.4756,104.3783,104.3977,2649.0
2017-07-20 13:10:00,161.01,161.23,161.01,161.22,7436.0,104.4237,104.5664,104.4237,104.5599,7436.0
2017-07-20 13:15:00,161.18,161.44,161.18,161.34,8930.0,104.5339,104.7026,104.5339,104.6377,8930.0
2017-07-20 13:20:00,161.34,161.5,161.34,161.46,4489.0,104.6377,104.7415,104.6377,104.7155,4489.0
2017-07-20 13:25:00,161.5,161.57,161.45,161.56,3600.0,104.7415,104.7869,104.709,104.7804,3600.0
2017-07-20 13:30:00,161.56,161.56,161.4,161.54,2800.0,104.7804,104.7804,104.6766,104.7674,2800.0
2017-07-20 13:35:00,161.46,161.57,161.41,161.55,7600.0,104.7155,104.7869,104.6831,104.7739,7600.0
2017-07-20 13:40:00,161.55,161.61,161.46,161.55,5043.0,104.7739,104.8128,104.7155,104.7739,5043.0
2017-07-20 13:45:00,161.51,161.57,161.35,161.35,4005.0,104.748,104.7869,104.6442,104.6442,4005.0
2017-07-20 13:50:00,161.38,161.43,161.26,161.26,3400.0,104.6636,104.6961,104.5858,104.5858,3400.0
2017-07-20 13:55:00,161.25,161.29,161.16,161.25,2980.0,104.5793,104.6053,104.521,104.5793,2980.0
2017-07-20 14:00:00,161.2,161.2,161.05,161.05,3591.0,104.5469,104.5469,104.4496,104.4496,3591.0
2017-07-20 14:05:00,161.07,161.29,161.07,161.19,6801.0,104.4626,104.6053,104.4626,104.5404,6801.0
2017-07-20 14:10:00,161.22,161.28,161.16,161.2,3264.0,104.5599,104.5988,104.521,104.5469,3264.0
2017-07-20 14:15:00,161.17,161.22,161.15,161.21,3225.0,104.5275,104.5599,104.5145,104.5534,3225.0
2017-07-20 14:20:00,161.24,161.24,161.13,161.18,1905.0,104.5728,104.5728,104.5015,104.5339,1905.0
2017-07-20 14:25:00,161.22,161.39,161.17,161.39,5542.0,104.5599,104.6701,104.5275,104.6701,5542.0
2017-07-20 14:30:00,161.39,161.85,161.32,161.81,14348.0,104.6701,104.9685,104.6247,104.9425,14348.0
2017-07-20 14:35:00,161.86,161.93,161.75,161.76,5301.0,104.975,105.0204,104.9036,104.9101,5301.0
2017-07-20 14:40:00,161.77,161.9,161.77,161.77,5400.0,104.9166,105.0009,104.9166,104.9166,5400.0
2017-07-20 14:45:00,161.74,161.87,161.64,161.87,13654.0,104.8971,104.9814,104.8323,104.9814,13654.0
2017-07-20 14:50:00,161.84,161.87,161.71,161.77,36460.0,104.962,104.9814,104.8777,104.9166,36460.0
2017-07-20 14:55:00,161.77,161.95,161.76,161.89,9733.0,104.9166,105.0333,104.9101,104.9944,9733.0
2017-07-20 15:00:00,161.88,162.05,161.86,161.99,15395.0,104.9879,105.0982,104.975,105.0593,15395.0
2017-07-20 15:05:00,162.02,162.02,161.71,161.75,19513.0,105.0787,105.0787,104.8777,104.9036,19513.0
2017-07-20 15:10:00,161.77,161.77,161.48,161.48,11125.0,104.9166,104.9166,104.7285,104.7285,11125.0
2017-07-20 15:15:00,161.47,161.56,161.38,161.53,10051.0,104.722,104.7804,104.6636,104.7609,10051.0
2017-07-20 15:20:00,161.49,161.56,161.43,161.53,4259.0,104.735,104.7804,104.6961,104.7609,4259.0
2017-07-20 15:25:00,161.52,161.62,161.52,161.58,11969.0,104.7544,104.8193,104.7544,104.7934,11969.0
2017-07-20 15:30:00,161.58,161.62,161.41,161.45,18777.0,104.7934,104.8193,104.6831,104.709,18777.0
2017-07-20 15:35:00,161.44,161.49,161.23,161.26,29871.0,104.7026,104.735,104.5664,104.5858,29871.0
2017-07-20 15:40:00,161.25,161.27,161.06,161.06,15643.0,104.5793,104.5923,104.4561,104.4561,15643.0
2017-07-20 15:45:00,161.06,161.11,160.87,160.88,30977.0,104.4561,104.4885,104.3329,104.3394,30977.0
2017-07-20 15:50:00,160.86,161.06,160.83,161.04,33284.0,104.3264,104.4561,104.3069,104.4431,33284.0
2017-07-20 15:55:00,161.03,161.12,160.88,161.07,86992.0,104.4367,104.495,104.3394,104.4626,86992.0
2017-07-21 09:30:00,160.89,161.16,160.34,161.1,97325.0,104.3459,104.521,103.9892,104.4821,97325.0
2017-07-21 09:35:00,160.78,161.29,160.76,160.85,11428.0,104.2745,104.6053,104.2615,104.3199,11428.0
2017-07-21 09:40:00,160.78,160.86,160.47,160.6,13852.0,104.2745,104.3264,104.0735,104.1578,13852.0
2017-07-21 09:45:00,160.74,160.89,160.24,160.24,11918.0,104.2486,104.3459,103.9243,103.9243,11918.0
2017-07-21 09:50:00,160.36,160.61,160.01,160.54,9953.0,104.0021,104.1643,103.7751,104.1189,9953.0
2017-07-21 09:55:00,160.54,160.79,160.1,160.17,17305.0,104.1189,104.281,103.8335,103.8789,17305.0
2017-07-21 10:00:00,160.08,160.49,159.99,160.04,14709.0,103.8205,104.0864,103.7622,103.7946,14709.0
2017-07-21 10:05:00,160.05,160.19,159.65,159.65,14655.0,103.8011,103.8919,103.5416,103.5416,14655.0
2017-07-21 10:10:00,159.64,160.04,159.64,159.81,4834.0,103.5352,103.7946,103.5352,103.6454,4834.0
2017-07-21 10:15:00,159.77,159.88,159.5,159.75,21614.0,103.6195,103.6908,103.4444,103.6065,21614.0
2017-07-21 10:20:00,159.8,160.06,159.8,160.03,15244.0,103.6389,103.8076,103.6389,103.7881,15244.0
2017-07-21 10:25:00,160.07,160.13,159.8,159.88,23268.0,103.814,103.853,103.6389,103.6908,23268.0
2017-07-21 10:30:00,159.89,159.95,159.7,159.78,20834.0,103.6973,103.7362,103.5741,103.626,20834.0
2017-07-21 10:35:00,159.72,159.77,159.39,159.49,7519.0,103.587,103.6195,103.373,103.4379,7519.0
2017-07-21 10:40:00,159.57,159.62,159.41,159.47,19004.0,103.4898,103.5222,103.386,103.4249,19004.0
2017-07-21 10:45:00,159.44,159.66,159.28,159.63,18714.0,103.4055,103.5481,103.3017,103.5287,18714.0
2017-07-21 10:50:00,159.66,160.15,159.64,159.99,20623.0,103.5481,103.8659,103.5352,103.7622,20623.0
2017-07-21 10:55:00,160.06,160.13,159.97,160.09,5601.0,103.8076,103.853,103.7492,103.827,5601.0
2017-07-21 11:00:00,160.03,160.23,160.0,160.17,6544.0,103.7881,103.9178,103.7686,103.8789,6544.0
2017-07-21 11:05:00,160.21,160.21,160.02,160.12,7608.0,103.9048,103.9048,103.7816,103.8465,7608.0
2017-07-21 11:10:00,160.14,160.42,160.13,160.16,8532.0,103.8594,104.041,103.853,103.8724,8532.0
2017-07-21 11:15:00,160.16,160.33,160.03,160.14,7128.0,103.8724,103.9827,103.7881,103.8594,7128.0
2017-07-21 11:20:00,160.11,160.11,159.88,160.0,15442.0,103.84,103.84,103.6908,103.7686,15442.0
2017-07-21 11:25:00,159.99,160.24,159.95,160.15,5648.0,103.7622,103.9243,103.7362,103.8659,5648.0
2017-07-21 11:30:00,160.19,160.36,160.16,160.24,4059.0,103.8919,104.0021,103.8724,103.9243,4059.0
2017-07-21 11:35:00,160.29,160.41,159.92,160.09,7158.0,103.9567,104.0345,103.7168,103.827,7158.0
2017-07-21 11:40:00,160.06,160.14,160.03,160.14,3828.0,103.8076,103.8594,103.7881,103.8594,3828.0
2017-07-21 11:45:00,160.06,160.07,159.86,159.99,6786.0,103.8076,103.814,103.6778,103.7622,6786.0
2017-07-21 11:50:00,159.96,160.07,159.9,160.01,6773.0,103.7427,103.814,103.7038,103.7751,6773.0
2017-07-21 11:55:00,160.04,160.16,159.98,160.02,6200.0,103.7946,103.8724,103.7557,103.7816,6200.0
2017-07-21 12:00:00,160.1,160.15,160.01,160.04,3368.0,103.8335,103.8659,103.7751,103.7946,3368.0
2017-07-21 12:05:00,160.07,160.16,159.96,159.99,6640.0,103.814,103.8724,103.7427,103.7622,6640.0
2017-07-21 12:10:00,160.03,160.04,159.84,159.85,3606.0,103.7881,103.7946,103.6649,103.6714,3606.0
2017-07-21 12:15:00,159.86,159.94,159.79,159.89,10006.0,103.6778,103.7297,103.6324,103.6973,10006.0
2017-07-21 12:20:00,159.84,159.87,159.64,159.67,6991.0,103.6649,103.6843,103.5352,103.5546,6991.0
2017-07-21 12:25:00,159.64,159.66,159.46,159.52,9655.0,103.5352,103.5481,103.4184,103.4573,9655.0
2017-07-21 12:30:00,159.48,159.61,159.47,159.58,3758.0,103.4314,103.5157,103.4249,103.4962,3758.0
2017-07-21 12:35:00,159.54,159.6,159.48,159.6,11138.0,103.4703,103.5092,103.4314,103.5092,11138.0
2017-07-21 12:40:00,159.6,159.6,159.4,159.44,17487.0,103.5092,103.5092,103.3795,103.4055,17487.0
2017-07-21 12:45:00,159.41,159.41,159.21,159.21,5928.0,103.386,103.386,103.2563,103.2563,5928.0
2017-07-21 12:50:00,159.21,159.24,159.1,159.1,5802.0,103.2563,103.2757,103.1849,103.1849,5802.0
2017-07-21 12:55:00,159.07,159.17,159.0,159.15,6076.0,103.1655,103.2303,103.1201,103.2174,6076.0
2017-07-21 13:00:00,159.14,159.24,159.1,159.2,8453.0,103.2109,103.2757,103.1849,103.2498,8453.0
2017-07-21 13:05:00,159.23,159.37,159.23,159.35,4134.0,103.2693,103.3601,103.2693,103.3471,4134.0
2017-07-21 13:10:00,159.36,159.49,159.35,159.45,7194.0,103.3536,103.4379,103.3471,103.4119,7194.0
2017-07-21 13:15:00,159.45,159.5,159.37,159.48,8291.0,103.4119,103.4444,103.3601,103.4314,8291.0
2017-07-21 13:20:00,159.51,159.65,159.51,159.61,2704.0,103.4509,103.5416,103.4509,103.5157,2704.0
2017-07-21 13:25:00,159.65,159.82,159.64,159.76,9203.0,103.5416,103.6519,103.5352,103.613,9203.0
2017-07-21 13:30:00,159.71,159.74,159.6,159.6,3312.0,103.5806,103.6,103.5092,103.5092,3312.0
2017-07-21 13:35:00,159.6,159.68,159.56,159.66,5336.0,103.5092,103.5611,103.4833,103.5481,5336.0
2017-07-21 13:40:00,159.68,159.71,159.58,159.61,10056.0,103.5611,103.5806,103.4962,103.5157,10056.0
2017-07-21 13:45:00,159.59,159.6,159.41,159.44,3949.0,103.5027,103.5092,103.386,103.4055,3949.0
2017-07-21 13:50:00,159.35,159.5,159.32,159.48,4610.0,103.3471,103.4444,103.3276,103.4314,4610.0
2017-07-21 13:55:00,159.46,159.47,159.34,159.36,5354.0,103.4184,103.4249,103.3406,103.3536,5354.0
2017-07-21 14:00:00,159.36,159.4,159.31,159.36,4915.0,103.3536,103.3795,103.3211,103.3536,4915.0
2017-07-21 14:05:00,159.36,159.55,159.35,159.55,5884.0,103.3536,103.4768,103.3471,103.4768,5884.0
2017-07-21 14:10:00,159.55,159.73,159.55,159.73,9041.0,103.4768,103.5935,103.4768,103.5935,9041.0
2017-07-21 14:15:00,159.74,159.8,159.64,159.8,12186.0,103.6,103.6389,103.5352,103.6389,12186.0
2017-07-21 14:20:00,159.8,159.88,159.65,159.88,6234.0,103.6389,103.6908,103.5416,103.6908,6234.0
2017-07-21 14:25:00,159.88,159.93,159.78,159.81,4554.0,103.6908,103.7232,103.626,103.6454,4554.0
2017-07-21 14:30:00,159.82,159.82,159.65,159.66,5621.0,103.6519,103.6519,103.5416,103.5481,5621.0
2017-07-21 14:35:00,159.65,159.65,159.43,159.49,9641.0,103.5416,103.5416,103.399,103.4379,9641.0
2017-07-21 14:40:00,159.47,159.7,159.45,159.66,6915.0,103.4249,103.5741,103.4119,103.5481,6915.0
2017-07-21 14:45:00,159.67,159.86,159.67,159.8,6941.0,103.5546,103.6778,103.5546,103.6389,6941.0
2017-07-21 14:50:00,159.81,159.92,159.78,159.91,8537.0,103.6454,103.7168,103.626,103.7103,8537.0
2017-07-21 14:55:00,159.93,159.93,159.84,159.85,5129.0,103.7232,103.7232,103.6649,103.6714,5129.0
2017-07-21 15:00:00,159.83,160.03,159.83,159.97,8001.0,103.6584,103.7881,103.6584,103.7492,8001.0
2017-07-21 15:05:00,159.99,160.11,159.98,160.09,11063.0,103.7622,103.84,103.7557,103.827,11063.0
2017-07-21 15:10:00,160.09,160.1,160.04,160.07,6510.0,103.827,103.8335,103.7946,103.814,6510.0
2017-07-21 15:15:00,160.04,160.15,160.04,160.15,11323.0,103.7946,103.8659,103.7946,103.8659,11323.0
2017-07-21 15:20:00,160.13,160.18,160.1,160.18,11204.0,103.853,103.8854,103.8335,103.8854,11204.0
2017-07-21 15:25:00,160.19,160.28,160.1,160.15,9810.0,103.8919,103.9502,103.8335,103.8659,9810.0
2017-07-21 15:30:00,160.16,160.22,160.13,160.15,8461.0,103.8724,103.9113,103.853,103.8659,8461.0
2017-07-21 15:35:00,160.18,160.21,160.15,160.15,9502.0,103.8854,103.9048,103.8659,103.8659,9502.0
2017-07-21 15:40:00,160.16,160.2,160.11,160.14,13496.0,103.8724,103.8984,103.84,103.8594,13496.0
2017-07-21 15:45:00,160.11,160.38,160.11,160.37,23771.0,103.84,104.0151,103.84,104.0086,23771.0
2017-07-21 15:50:00,160.38,160.49,160.34,160.49,36284.0,104.0151,104.0864,103.9892,104.0864,36284.0
2017-07-21 15:55:00,160.47,160.65,160.43,160.58,82852.0,104.0735,104.1902,104.0475,104.1448,82852.0
2017-07-24 09:30:00,160.62,160.65,159.65,159.77,13573.0,104.1707,104.1902,103.5416,103.6195,13573.0
2017-07-24 09:35:00,159.75,159.78,159.41,159.59,13674.0,103.6065,103.626,103.386,103.5027,13674.0
2017-07-24 09:40:00,159.37,159.99,159.15,159.88,26646.0,103.3601,103.7622,103.2174,103.6908,26646.0
2017-07-24 09:45:00,159.89,160.26,159.72,160.23,14734.0,103.6973,103.9373,103.587,103.9178,14734.0
2017-07-24 09:50:00,160.14,160.22,159.84,160.04,6650.0,103.8594,103.9113,103.6649,103.7946,6650.0
2017-07-24 09:55:00,160.08,160.15,159.78,159.9,8200.0,103.8205,103.8659,103.626,103.7038,8200.0
2017-07-24 10:00:00,159.95,160.14,159.81,160.07,5889.0,103.7362,103.8594,103.6454,103.814,5889.0
2017-07-24 10:05:00,160.01,160.29,160.01,160.2,9765.0,103.7751,103.9567,103.7751,103.8984,9765.0
2017-07-24 10:10:00,160.14,160.4,160.13,160.4,6584.0,103.8594,104.0281,103.853,104.0281,6584.0
2017-07-24 10:15:00,160.41,160.6,160.4,160.58,6632.0,104.0345,104.1578,104.0281,104.1448,6632.0
2017-07-24 10:20:00,160.54,160.56,160.3,160.37,4443.0,104.1189,104.1318,103.9632,104.0086,4443.0
2017-07-24 10:25:00,160.39,160.47,160.25,160.47,4822.0,104.0216,104.0735,103.9308,104.0735,4822.0
2017-07-24 10:30:00,160.44,160.57,160.32,160.39,5863.0,104.054,104.1383,103.9762,104.0216,5863.0
2017-07-24 10:35:00,160.47,161.07,160.42,160.83,23851.0,104.0735,104.4626,104.041,104.3069,23851.0
2017-07-24 10:40:00,160.77,161.32,160.75,161.17,20651.0,104.268,104.6247,104.2551,104.5275,20651.0
2017-07-24 10:45:00,161.25,161.34,161.09,161.28,10921.0,104.5793,104.6377,104.4756,104.5988,10921.0
2017-07-24 10:50:00,161.28,161.32,161.15,161.31,21821.0,104.5988,104.6247,104.5145,104.6182,21821.0
2017-07-24 10:55:00,161.29,161.43,161.2,161.37,16968.0,104.6053,104.6961,104.5469,104.6572,16968.0
2017-07-24 11:00:00,161.39,161.39,161.19,161.3,5702.0,104.6701,104.6701,104.5404,104.6118,5702.0
2017-07-24 11:05:00,161.26,161.43,161.17,161.21,21703.0,104.5858,104.6961,104.5275,104.5534,21703.0
2017-07-24 11:10:00,161.25,161.44,161.2,161.43,17849.0,104.5793,104.7026,104.5469,104.6961,17849.0
2017-07-24 11:15:00,161.43,161.88,161.38,161.86,19505.0,104.6961,104.9879,104.6636,104.975,19505.0
2017-07-24 11:20:00,161.8,161.97,161.65,161.83,24165.0,104.936,105.0463,104.8388,104.9555,24165.0
2017-07-24 11:25:00,161.83,161.97,161.68,161.88,22261.0,104.9555,105.0463,104.8582,104.9879,22261.0
2017-07-24 11:30:00,161.81,161.85,161.45,161.46,20030.0,104.9425,104.9685,104.709,104.7155,20030.0
2017-07-24 11:35:00,161.46,161.5,161.23,161.38,15359.0,104.7155,104.7415,104.5664,104.6636,15359.0
2017-07-24 11:40:00,161.41,161.5,161.29,161.3,3264.0,104.6831,104.7415,104.6053,104.6118,3264.0
2017-07-24 11:45:00,161.28,161.32,161.17,161.25,12143.0,104.5988,104.6247,104.5275,104.5793,12143.0
2017-07-24 11:50:00,161.25,161.25,161.06,161.19,5351.0,104.5793,104.5793,104.4561,104.5404,5351.0
2017-07-24 11:55:00,161.17,161.17,161.03,161.13,4282.0,104.5275,104.5275,104.4367,104.5015,4282.0
2017-07-24 12:00:00,161.13,161.16,161.03,161.03,5453.0,104.5015,104.521,104.4367,104.4367,5453.0
2017-07-24 12:05:00,161.02,161.02,160.85,160.9,4975.0,104.4302,104.4302,104.3199,104.3523,4975.0
2017-07-24 12:10:00,160.87,160.96,160.75,160.79,10269.0,104.3329,104.3913,104.2551,104.281,10269.0
2017-07-24 12:15:00,160.72,160.89,160.72,160.8,3427.0,104.2356,104.3459,104.2356,104.2875,3427.0
2017-07-24 12:20:00,160.77,160.85,160.74,160.76,5124.0,104.268,104.3199,104.2486,104.2615,5124.0
2017-07-24 12:25:00,160.74,160.74,160.63,160.64,1500.0,104.2486,104.2486,104.1772,104.1837,1500.0
2017-07-24 12:30:00,160.63,160.7,160.53,160.7,12272.0,104.1772,104.2226,104.1124,104.2226,12272.0
2017-07-24 12:35:00,160.64,160.75,160.64,160.7,1479.0,104.1837,104.2551,104.1837,104.2226,1479.0
2017-07-24 12:40:00,160.66,160.76,160.64,160.64,3209.0,104.1967,104.2615,104.1837,104.1837,3209.0
2017-07-24 12:45:00,160.68,160.74,160.58,160.61,2142.0,104.2097,104.2486,104.1448,104.1643,2142.0
2017-07-24 12:50:00,160.58,160.64,160.46,160.47,2817.0,104.1448,104.1837,104.067,104.0735,2817.0
2017-07-24 12:55:00,160.43,160.47,160.35,160.43,2210.0,104.0475,104.0735,103.9956,104.0475,2210.0
2017-07-24 13:00:00,160.45,160.48,160.44,160.48,1222.0,104.0605,104.0799,104.054,104.0799,1222.0
2017-07-24 13:05:00,160.45,160.45,160.33,160.33,5830.0,104.0605,104.0605,103.9827,103.9827,5830.0
2017-07-24 13:10:00,160.3,160.35,160.23,160.25,6777.0,103.9632,103.9956,103.9178,103.9308,6777.0
2017-07-24 13:15:00,160.19,160.19,160.07,160.11,5056.0,103.8919,103.8919,103.814,103.84,5056.0
2017-07-24 13:20:00,160.1,160.14,159.93,159.95,6405.0,103.8335,103.8594,103.7232,103.7362,6405.0
2017-07-24 13:25:00,159.96,160.05,159.96,160.03,2600.0,103.7427,103.8011,103.7427,103.7881,2600.0
2017-07-24 13:30:00,160.02,160.06,160.02,160.06,2209.0,103.7816,103.8076,103.7816,103.8076,2209.0
2017-07-24 13:35:00,160.08,160.13,160.0,160.0,4372.0,103.8205,103.853,103.7686,103.7686,4372.0
2017-07-24 13:40:00,160.05,160.26,160.01,160.21,10834.0,103.8011,103.9373,103.7751,103.9048,10834.0
2017-07-24 13:45:00,160.26,160.26,160.2,160.22,1251.0,103.9373,103.9373,103.8984,103.9113,1251.0
2017-07-24 13:50:00,160.23,160.27,160.13,160.13,4112.0,103.9178,103.9438,103.853,103.853,4112.0
2017-07-24 13:55:00,160.17,160.17,160.1,160.1,6887.0,103.8789,103.8789,103.8335,103.8335,6887.0
2017-07-24 14:00:00,160.14,160.2,160.11,160.19,7749.0,103.8594,103.8984,103.84,103.8919,7749.0
2017-07-24 14:05:00,160.2,160.32,160.18,160.31,8924.0,103.8984,103.9762,103.8854,103.9697,8924.0
2017-07-24 14:10:00,160.3,160.31,160.19,160.25,7023.0,103.9632,103.9697,103.8919,103.9308,7023.0
2017-07-24 14:15:00,160.26,160.26,160.18,160.2,3796.0,103.9373,103.9373,103.8854,103.8984,3796.0
2017-07-24 14:20:00,160.15,160.19,160.09,160.13,5179.0,103.8659,103.8919,103.827,103.853,5179.0
2017-07-24 14:25:00,160.15,160.18,159.93,160.03,7661.0,103.8659,103.8854,103.7232,103.7881,7661.0
2017-07-24 14:30:00,160.03,160.04,159.95,159.99,8030.0,103.7881,103.7946,103.7362,103.7622,8030.0
2017-07-24 14:35:00,160.02,160.11,160.0,160.08,8594.0,103.7816,103.84,103.7686,103.8205,8594.0
2017-07-24 14:40:00,160.07,160.17,160.06,160.16,3651.0,103.814,103.8789,103.8076,103.8724,3651.0
2017-07-24 14:45:00,160.14,160.3,160.12,160.28,5722.0,103.8594,103.9632,103.8465,103.9502,5722.0
2017-07-24 14:50:00,160.31,160.33,160.22,160.22,3261.0,103.9697,103.9827,103.9113,103.9113,3261.0
2017-07-24 14:55:00,160.28,160.28,160.09,160.16,5340.0,103.9502,103.9502,103.827,103.8724,5340.0
2017-07-24 15:00:00,160.16,160.26,160.15,160.18,5485.0,103.8724,103.9373,103.8659,103.8854,5485.0
2017-07-24 15:05:00,160.22,160.23,160.03,160.1,8327.0,103.9113,103.9178,103.7881,103.8335,8327.0
2017-07-24 15:10:00,160.13,160.13,160.02,160.02,6328.0,103.853,103.853,103.7816,103.7816,6328.0
2017-07-24 15:15:00,159.99,160.08,159.82,160.07,14444.0,103.7622,103.8205,103.6519,103.814,14444.0
2017-07-24 15:20:00,160.06,160.13,159.99,160.1,25115.0,103.8076,103.853,103.7622,103.8335,25115.0
2017-07-24 15:25:00,160.11,160.24,160.04,160.2,15308.0,103.84,103.9243,103.7946,103.8984,15308.0
2017-07-24 15:30:00,160.19,160.26,160.15,160.15,8378.0,103.8919,103.9373,103.8659,103.8659,8378.0
2017-07-24 15:35:00,160.09,160.36,160.09,160.33,15390.0,103.827,104.0021,103.827,103.9827,15390.0
2017-07-24 15:40:00,160.29,160.32,160.1,160.24,14426.0,103.9567,103.9762,103.8335,103.9243,14426.0
2017-07-24 15:45:00,160.23,160.26,160.05,160.1,32032.0,103.9178,103.9373,103.8011,103.8335,32032.0
2017-07-24 15:50:00,160.08,160.26,160.07,160.18,16108.0,103.8205,103.9373,103.814,103.8854,16108.0
2017-07-24 15:55:00,160.18,160.2,160.02,160.14,59526.0,103.8854,103.8984,103.7816,103.8594,59526.0
2017-07-25 09:30:00,160.55,160.75,159.2,159.6,23991.0,104.1253,104.2551,103.2498,103.5092,23991.0
2017-07-25 09:35:00,159.81,160.32,159.47,159.48,19883.0,103.6454,103.9762,103.4249,103.4314,19883.0
2017-07-25 09:40:00,159.48,160.01,159.48,159.54,5010.0,103.4314,103.7751,103.4314,103.4703,5010.0
2017-07-25 09:45:00,159.78,160.68,159.78,160.68,17590.0,103.626,104.2097,103.626,104.2097,17590.0
2017-07-25 09:50:00,160.77,161.08,160.52,160.61,14380.0,104.268,104.4691,104.1059,104.1643,14380.0
2017-07-25 09:55:00,160.55,160.91,160.43,160.76,13822.0,104.1253,104.3588,104.0475,104.2615,13822.0
2017-07-25 10:00:00,160.77,160.77,160.23,160.64,38647.0,104.268,104.268,103.9178,104.1837,38647.0
2017-07-25 10:05:00,160.61,160.62,160.09,160.09,7250.0,104.1643,104.1707,103.827,103.827,7250.0
2017-07-25 10:10:00,160.22,160.37,160.02,160.37,3623.0,103.9113,104.0086,103.7816,104.0086,3623.0
2017-07-25 10:15:00,160.43,160.61,160.32,160.57,10100.0,104.0475,104.1643,103.9762,104.1383,10100.0
2017-07-25 10:20:00,160.68,160.98,160.6,160.78,10311.0,104.2097,104.4042,104.1578,104.2745,10311.0
2017-07-25 10:25:00,160.75,160.88,160.53,160.84,7042.0,104.2551,104.3394,104.1124,104.3134,7042.0
2017-07-25 10:30:00,160.87,161.15,160.7,160.89,25501.0,104.3329,104.5145,104.2226,104.3459,25501.0
2017-07-25 10:35:00,161.01,161.42,160.79,161.4,22578.0,104.4237,104.6896,104.281,104.6766,22578.0
2017-07-25 10:40:00,161.45,161.52,161.04,161.26,31699.0,104.709,104.7544,104.4431,104.5858,31699.0
2017-07-25 10:45:00,161.23,161.56,161.18,161.35,14700.0,104.5664,104.7804,104.5339,104.6442,14700.0
2017-07-25 10:50:00,161.27,161.33,161.15,161.3,2800.0,104.5923,104.6312,104.5145,104.6118,2800.0
2017-07-25 10:55:00,161.22,161.3,161.0,161.05,8878.0,104.5599,104.6118,104.4172,104.4496,8878.0
2017-07-25 11:00:00,161.09,161.12,160.89,161.0,6766.0,104.4756,104.495,104.3459,104.4172,6766.0
2017-07-25 11:05:00,160.97,161.32,160.88,161.27,53961.0,104.3977,104.6247,104.3394,104.5923,53961.0
2017-07-25 11:10:00,161.37,161.53,161.31,161.45,14617.0,104.6572,104.7609,104.6182,104.709,14617.0
2017-07-25 11:15:00,161.55,161.72,161.39,161.39,7347.0,104.7739,104.8842,104.6701,104.6701,7347.0
2017-07-25 11:20:00,161.45,161.49,161.24,161.34,8500.0,104.709,104.735,104.5728,104.6377,8500.0
2017-07-25 11:25:00,161.36,161.4,161.14,161.28,9434.0,104.6507,104.6766,104.508,104.5988,9434.0
2017-07-25 11:30:00,161.31,161.42,161.12,161.16,12912.0,104.6182,104.6896,104.495,104.521,12912.0
2017-07-25 11:35:00,161.18,161.51,161.17,161.41,4174.0,104.5339,104.748,104.5275,104.6831,4174.0
2017-07-25 11:40:00,161.37,161.59,161.35,161.56,9518.0,104.6572,104.7998,104.6442,104.7804,9518.0
2017-07-25 11:45:00,161.61,161.71,161.42,161.42,5458.0,104.8128,104.8777,104.6896,104.6896,5458.0
2017-07-25 11:50:00,161.43,161.54,161.38,161.44,3200.0,104.6961,104.7674,104.6636,104.7026,3200.0
2017-07-25 11:55:00,161.46,161.88,161.46,161.79,5732.0,104.7155,104.9879,104.7155,104.9296,5732.0
2017-07-25 12:00:00,161.83,162.06,161.83,161.95,7408.0,104.9555,105.1047,104.9555,105.0333,7408.0
2017-07-25 12:05:00,161.96,161.99,161.72,161.78,9132.0,105.0398,105.0593,104.8842,104.9231,9132.0
2017-07-25 12:10:00,161.92,161.96,161.84,161.88,5460.0,105.0139,105.0398,104.962,104.9879,5460.0
2017-07-25 12:15:00,161.91,161.92,161.75,161.75,5615.0,105.0074,105.0139,104.9036,104.9036,5615.0
2017-07-25 12:20:00,161.71,161.81,161.68,161.77,9146.0,104.8777,104.9425,104.8582,104.9166,9146.0
2017-07-25 12:25:00,161.74,161.8,161.5,161.8,64436.0,104.8971,104.936,104.7415,104.936,64436.0
2017-07-25 12:30:00,161.75,161.78,161.5,161.57,25398.0,104.9036,104.9231,104.7415,104.7869,25398.0
2017-07-25 12:35:00,161.57,161.57,161.44,161.51,4654.0,104.7869,104.7869,104.7026,104.748,4654.0
2017-07-25 12:40:00,161.52,161.52,161.22,161.37,11504.0,104.7544,104.7544,104.5599,104.6572,11504.0
2017-07-25 12:45:00,161.37,161.5,161.37,161.38,6232.0,104.6572,104.7415,104.6572,104.6636,6232.0
2017-07-25 12:50:00,161.37,161.49,161.37,161.45,4629.0,104.6572,104.735,104.6572,104.709,4629.0
2017-07-25 12:55:00,161.48,161.5,161.4,161.4,3801.0,104.7285,104.7415,104.6766,104.6766,3801.0
2017-07-25 13:00:00,161.45,161.73,161.45,161.66,5200.0,104.709,104.8906,104.709,104.8452,5200.0
2017-07-25 13:05:00,161.66,161.67,161.3,161.3,7407.0,104.8452,104.8517,104.6118,104.6118,7407.0
2017-07-25 13:10:00,161.27,161.34,161.25,161.25,8800.0,104.5923,104.6377,104.5793,104.5793,8800.0
2017-07-25 13:15:00,161.29,161.36,161.26,161.36,4108.0,104.6053,104.6507,104.5858,104.6507,4108.0
2017-07-25 13:20:00,161.37,161.42,161.31,161.34,4028.0,104.6572,104.6896,104.6182,104.6377,4028.0
2017-07-25 13:25:00,161.38,161.5,161.38,161.49,2208.0,104.6636,104.7415,104.6636,104.735,2208.0
2017-07-25 13:30:00,161.49,161.52,161.45,161.47,3201.0,104.735,104.7544,104.709,104.722,3201.0
2017-07-25 13:35:00,161.49,161.54,161.41,161.45,8922.0,104.735,104.7674,104.6831,104.709,8922.0
2017-07-25 13:40:00,161.43,161.45,161.27,161.28,8347.0,104.6961,104.709,104.5923,104.5988,8347.0
2017-07-25 13:45:00,161.27,161.28,161.21,161.25,2857.0,104.5923,104.5988,104.5534,104.5793,2857.0
2017-07-25 13:50:00,161.26,161.42,161.25,161.34,7988.0,104.5858,104.6896,104.5793,104.6377,7988.0
2017-07-25 13:55:00,161.37,161.45,161.35,161.42,7167.0,104.6572,104.709,104.6442,104.6896,7167.0
2017-07-25 14:00:00,161.41,161.43,161.37,161.41,2942.0,104.6831,104.6961,104.6572,104.6831,2942.0
2017-07-25 14:05:00,161.42,161.47,161.4,161.4,20192.0,104.6896,104.722,104.6766,104.6766,20192.0
2017-07-25 14:10:00,161.38,161.45,161.38,161.45,2800.0,104.6636,104.709,104.6636,104.709,2800.0
2017-07-25 14:15:00,161.43,161.45,161.36,161.45,11187.0,104.6961,104.709,104.6507,104.709,11187.0
2017-07-25 14:20:00,161.43,161.45,161.36,161.44,11086.0,104.6961,104.709,104.6507,104.7026,11086.0
2017-07-25 14:25:00,161.44,161.52,161.43,161.51,9265.0,104.7026,104.7544,104.6961,104.748,9265.0
2017-07-25 14:30:00,161.51,161.54,161.39,161.45,5322.0,104.748,104.7674,104.6701,104.709,5322.0
2017-07-25 14:35:00,161.5,161.57,161.49,161.57,5133.0,104.7415,104.7869,104.735,104.7869,5133.0
2017-07-25 14:40:00,161.59,161.63,161.47,161.47,4100.0,104.7998,104.8258,104.722,104.722,4100.0
2017-07-25 14:45:00,161.43,161.52,161.36,161.48,4402.0,104.6961,104.7544,104.6507,104.7285,4402.0
2017-07-25 14:50:00,161.51,161.64,161.5,161.64,2950.0,104.748,104.8323,104.7415,104.8323,2950.0
2017-07-25 14:55:00,161.59,161.64,161.49,161.5,7631.0,104.7998,104.8323,104.735,104.7415,7631.0
2017-07-25 15:00:00,161.52,161.63,161.47,161.47,7229.0,104.7544,104.8258,104.722,104.722,7229.0
2017-07-25 15:05:00,161.47,161.52,161.42,161.43,10727.0,104.722,104.7544,104.6896,104.6961,10727.0
2017-07-25 15:10:00,161.44,161.47,161.39,161.43,8990.0,104.7026,104.722,104.6701,104.6961,8990.0
2017-07-25 15:15:00,161.41,161.45,161.4,161.41,9030.0,104.6831,104.709,104.6766,104.6831,9030.0
2017-07-25 15:20:00,161.41,161.48,161.4,161.46,8011.0,104.6831,104.7285,104.6766,104.7155,8011.0
2017-07-25 15:25:00,161.46,161.5,161.38,161.48,12158.0,104.7155,104.7415,104.6636,104.7285,12158.0
2017-07-25 15:30:00,161.48,161.51,161.4,161.43,11541.0,104.7285,104.748,104.6766,104.6961,11541.0
2017-07-25 15:35:00,161.44,161.52,161.43,161.45,14632.0,104.7026,104.7544,104.6961,104.709,14632.0
2017-07-25 15:40:00,161.46,161.49,161.4,161.48,19602.0,104.7155,104.735,104.6766,104.7285,19602.0
2017-07-25 15:45:00,161.48,161.52,161.43,161.43,23270.0,104.7285,104.7544,104.6961,104.6961,23270.0
2017-07-25 15:50:00,161.44,161.59,161.43,161.49,33856.0,104.7026,104.7998,104.6961,104.735,33856.0
2017-07-25 15:55:00,161.49,161.62,161.48,161.58,67779.0,104.735,104.8193,104.7285,104.7934,67779.0
2017-07-26 09:30:00,162.0,162.12,161.49,161.72,18977.0,105.0658,105.1436,104.735,104.8842,18977.0
2017-07-26 09:35:00,161.98,162.14,161.65,162.14,11584.0,105.0528,105.1565,104.8388,105.1565,11584.0
2017-07-26 09:40:00,162.1,162.35,161.8,162.27,15349.0,105.1306,105.2927,104.936,105.2409,15349.0
2017-07-26 09:45:00,162.41,162.74,162.12,162.74,10234.0,105.3317,105.5457,105.1436,105.5457,10234.0
2017-07-26 09:50:00,162.78,163.07,162.28,162.28,11182.0,105.5716,105.7597,105.2473,105.2473,11182.0
2017-07-26 09:55:00,162.39,162.79,161.78,161.87,9085.0,105.3187,105.5781,104.9231,104.9814,9085.0
2017-07-26 10:00:00,162.04,162.29,161.85,162.29,5222.0,105.0917,105.2538,104.9685,105.2538,5222.0
2017-07-26 10:05:00,162.28,162.43,161.8,161.91,4738.0,105.2473,105.3446,104.936,105.0074,4738.0
2017-07-26 10:10:00,161.93,162.27,161.9,162.17,7019.0,105.0204,105.2409,105.0009,105.176,7019.0
2017-07-26 10:15:00,162.27,162.32,162.01,162.17,7433.0,105.2409,105.2733,105.0722,105.176,7433.0
2017-07-26 10:20:00,162.12,162.12,161.64,161.65,4370.0,105.1436,105.1436,104.8323,104.8388,4370.0
2017-07-26 10:25:00,161.6,161.91,161.42,161.86,6498.0,104.8063,105.0074,104.6896,104.975,6498.0
2017-07-26 10:30:00,161.87,162.07,161.58,161.67,14008.0,104.9814,105.1111,104.7934,104.8517,14008.0
2017-07-26 10:35:00,161.7,161.98,161.64,161.98,7700.0,104.8712,105.0528,104.8323,105.0528,7700.0
2017-07-26 10:40:00,161.99,162.12,161.88,161.97,4416.0,105.0593,105.1436,104.9879,105.0463,4416.0
2017-07-26 10:45:00,162.01,162.21,161.93,161.96,6148.0,105.0722,105.2019,105.0204,105.0398,6148.0
2017-07-26 10:50:00,161.97,162.28,161.97,162.2,4300.0,105.0463,105.2473,105.0463,105.1955,4300.0
2017-07-26 10:55:00,162.23,162.36,162.1,162.13,3699.0,105.2149,105.2992,105.1306,105.1501,3699.0
2017-07-26 11:00:00,162.23,162.45,162.18,162.39,5156.0,105.2149,105.3576,105.1825,105.3187,5156.0
2017-07-26 11:05:00,162.35,162.57,162.15,162.57,7391.0,105.2927,105.4354,105.163,105.4354,7391.0
2017-07-26 11:10:00,162.62,162.69,162.48,162.5,3993.0,105.4679,105.5133,105.3771,105.39,3993.0
2017-07-26 11:15:00,162.52,162.52,162.2,162.25,3820.0,105.403,105.403,105.1955,105.2279,3820.0
2017-07-26 11:20:00,162.14,162.43,162.14,162.31,2571.0,105.1565,105.3446,105.1565,105.2668,2571.0
2017-07-26 11:25:00,162.32,162.56,162.23,162.56,8594.0,105.2733,105.4289,105.2149,105.4289,8594.0
2017-07-26 11:30:00,162.6,162.68,162.47,162.55,6888.0,105.4549,105.5068,105.3706,105.4225,6888.0
2017-07-26 11:35:00,162.56,162.8,162.56,162.72,7006.0,105.4289,105.5846,105.4289,105.5327,7006.0
2017-07-26 11:40:00,162.72,162.79,162.5,162.73,8490.0,105.5327,105.5781,105.39,105.5392,8490.0
2017-07-26 11:45:00,162.7,162.85,162.66,162.81,4291.0,105.5197,105.617,105.4938,105.5911,4291.0
2017-07-26 11:50:00,162.72,162.82,162.68,162.76,2061.0,105.5327,105.5976,105.5068,105.5587,2061.0
2017-07-26 11:55:00,162.8,162.93,162.7,162.8,4500.0,105.5846,105.6689,105.5197,105.5846,4500.0
2017-07-26 12:00:00,162.76,162.89,162.74,162.75,5957.0,105.5587,105.643,105.5457,105.5522,5957.0
2017-07-26 12:05:00,162.74,162.74,162.56,162.73,5488.0,105.5457,105.5457,105.4289,105.5392,5488.0
2017-07-26 12:10:00,162.72,162.84,162.63,162.75,5317.0,105.5327,105.6105,105.4743,105.5522,5317.0
2017-07-26 12:15:00,162.73,162.84,162.6,162.6,3100.0,105.5392,105.6105,105.4549,105.4549,3100.0
2017-07-26 12:20:00,162.66,162.69,162.49,162.69,7194.0,105.4938,105.5133,105.3835,105.5133,7194.0
2017-07-26 12:25:00,162.7,162.85,162.68,162.75,1833.0,105.5197,105.617,105.5068,105.5522,1833.0
2017-07-26 12:30:00,162.79,162.85,162.73,162.85,5900.0,105.5781,105.617,105.5392,105.617,5900.0
2017-07-26 12:35:00,162.87,163.0,162.75,162.82,6707.0,105.63,105.7143,105.5522,105.5976,6707.0
2017-07-26 12:40:00,162.87,162.96,162.8,162.86,3627.0,105.63,105.6884,105.5846,105.6235,3627.0
2017-07-26 12:45:00,162.84,162.89,162.75,162.87,6729.0,105.6105,105.643,105.5522,105.63,6729.0
2017-07-26 12:50:00,162.84,162.87,162.57,162.67,13343.0,105.6105,105.63,105.4354,105.5003,13343.0
2017-07-26 12:55:00,162.7,162.73,162.61,162.72,1860.0,105.5197,105.5392,105.4614,105.5327,1860.0
2017-07-26 13:00:00,162.75,163.33,162.69,163.03,21433.0,105.5522,105.9283,105.5133,105.7338,21433.0
2017-07-26 13:05:00,163.03,163.34,162.99,163.29,10668.0,105.7338,105.9348,105.7078,105.9024,10668.0
2017-07-26 13:10:00,163.24,163.31,163.14,163.17,4300.0,105.87,105.9154,105.8051,105.8246,4300.0
2017-07-26 13:15:00,163.12,163.14,162.93,163.01,3145.0,105.7921,105.8051,105.6689,105.7208,3145.0
2017-07-26 13:20:00,163.0,163.13,163.0,163.12,3056.0,105.7143,105.7986,105.7143,105.7921,3056.0
2017-07-26 13:25:00,163.11,163.18,163.05,163.15,7419.0,105.7856,105.831,105.7467,105.8116,7419.0
2017-07-26 13:30:00,163.15,163.25,163.04,163.25,6164.0,105.8116,105.8764,105.7402,105.8764,6164.0
2017-07-26 13:35:00,163.22,163.36,163.19,163.28,8218.0,105.857,105.9478,105.8375,105.8959,8218.0
2017-07-26 13:40:00,163.22,163.43,163.22,163.38,2311.0,105.857,105.9932,105.857,105.9608,2311.0
2017-07-26 13:45:00,163.33,163.42,163.33,163.41,6558.0,105.9283,105.9867,105.9283,105.9802,6558.0
2017-07-26 13:50:00,163.41,163.41,163.11,163.11,10667.0,105.9802,105.9802,105.7856,105.7856,10667.0
2017-07-26 13:55:00,163.05,163.12,162.95,162.96,6754.0,105.7467,105.7921,105.6819,105.6884,6754.0
2017-07-26 14:00:00,162.99,163.27,162.75,163.15,11504.0,105.7078,105.8894,105.5522,105.8116,11504.0
2017-07-26 14:05:00,163.22,163.55,163.14,163.53,7830.0,105.857,106.071,105.8051,106.058,7830.0
2017-07-26 14:10:00,163.51,163.77,163.51,163.61,6088.0,106.0451,106.2137,106.0451,106.1099,6088.0
2017-07-26 14:15:00,163.58,163.94,163.58,163.87,26134.0,106.0905,106.3239,106.0905,106.2785,26134.0
2017-07-26 14:20:00,163.82,163.88,163.54,163.88,9900.0,106.2461,106.285,106.0645,106.285,9900.0
2017-07-26 14:25:00,163.78,164.0,163.75,163.93,8058.0,106.2202,106.3629,106.2007,106.3175,8058.0
2017-07-26 14:30:00,163.99,164.2,163.84,164.08,8730.0,106.3564,106.4926,106.2591,106.4147,8730.0
2017-07-26 14:35:00,164.14,164.15,163.88,164.09,19921.0,106.4537,106.4601,106.285,106.4212,19921.0
2017-07-26 14:40:00,164.13,164.3,163.95,164.14,16010.0,106.4472,106.5574,106.3304,106.4537,16010.0
2017-07-26 14:45:00,164.1,164.19,163.89,163.98,8621.0,106.4277,106.4861,106.2915,106.3499,8621.0
2017-07-26 14:50:00,164.05,164.1,163.72,163.94,15071.0,106.3953,106.4277,106.1813,106.3239,15071.0
2017-07-26 14:55:00,163.88,164.04,163.54,163.71,13842.0,106.285,106.3888,106.0645,106.1748,13842.0
2017-07-26 15:00:00,163.64,163.94,163.59,163.76,9303.0,106.1294,106.3239,106.097,106.2072,9303.0
2017-07-26 15:05:00,163.78,163.99,163.78,163.93,12130.0,106.2202,106.3564,106.2202,106.3175,12130.0
2017-07-26 15:10:00,163.92,163.98,163.58,163.65,10285.0,106.311,106.3499,106.0905,106.1359,10285.0
2017-07-26 15:15:00,163.61,163.75,163.48,163.56,10414.0,106.1099,106.2007,106.0256,106.0775,10414.0
2017-07-26 15:20:00,163.54,163.6,163.33,163.49,9392.0,106.0645,106.1034,105.9283,106.0321,9392.0
2017-07-26 15:25:00,163.5,163.68,163.48,163.67,12221.0,106.0386,106.1553,106.0256,106.1488,12221.0
2017-07-26 15:30:00,163.63,163.96,163.63,163.68,12850.0,106.1229,106.3369,106.1229,106.1553,12850.0
2017-07-26 15:35:00,163.65,163.85,163.57,163.85,18154.0,106.1359,106.2656,106.084,106.2656,18154.0
2017-07-26 15:40:00,163.81,163.96,163.76,163.93,31233.0,106.2396,106.3369,106.2072,106.3175,31233.0
2017-07-26 15:45:00,163.94,163.94,163.65,163.78,30206.0,106.3239,106.3239,106.1359,106.2202,30206.0
2017-07-26 15:50:00,163.77,163.79,163.66,163.69,29080.0,106.2137,106.2267,106.1423,106.1618,29080.0
2017-07-26 15:55:00,163.7,163.82,163.7,163.76,47649.0,106.1683,106.2461,106.1683,106.2072,47649.0
2017-07-27 09:30:00,162.93,162.98,161.57,162.1,29664.0,105.6689,105.7013,104.7869,105.1306,29664.0
2017-07-27 09:35:00,162.2,163.06,162.15,162.84,10340.0,105.1955,105.7532,105.163,105.6105,10340.0
2017-07-27 09:40:00,162.79,163.04,162.45,162.47,4165.0,105.5781,105.7402,105.3576,105.3706,4165.0
2017-07-27 09:45:00,162.58,163.34,162.58,163.03,11998.0,105.4419,105.9348,105.4419,105.7338,11998.0
2017-07-27 09:50:00,163.06,163.3,162.95,163.09,9288.0,105.7532,105.9089,105.6819,105.7727,9288.0
2017-07-27 09:55:00,163.24,163.64,162.99,163.42,7400.0,105.87,106.1294,105.7078,105.9867,7400.0
2017-07-27 10:00:00,163.37,163.48,163.0,163.15,8910.0,105.9543,106.0256,105.7143,105.8116,8910.0
2017-07-27 10:05:00,163.32,163.54,163.08,163.22,7527.0,105.9218,106.0645,105.7662,105.857,7527.0
2017-07-27 10:10:00,163.21,163.59,163.08,163.29,10042.0,105.8505,106.097,105.7662,105.9024,10042.0
2017-07-27 10:15:00,163.01,163.4,162.92,163.04,6641.0,105.7208,105.9737,105.6624,105.7402,6641.0
2017-07-27 10:20:00,163.02,163.44,163.02,163.35,3200.0,105.7273,105.9997,105.7273,105.9413,3200.0
2017-07-27 10:25:00,163.18,163.38,163.02,163.36,6362.0,105.831,105.9608,105.7273,105.9478,6362.0
2017-07-27 10:30:00,163.46,163.51,163.31,163.33,5064.0,106.0126,106.0451,105.9154,105.9283,5064.0
2017-07-27 10:35:00,163.45,163.75,163.26,163.26,11702.0,106.0062,106.2007,105.8829,105.8829,11702.0
2017-07-27 10:40:00,163.27,163.43,163.03,163.39,5989.0,105.8894,105.9932,105.7338,105.9672,5989.0
2017-07-27 10:45:00,163.44,163.88,163.4,163.83,13016.0,105.9997,106.285,105.9737,106.2526,13016.0
2017-07-27 10:50:00,163.78,164.1,163.78,164.01,9942.0,106.2202,106.4277,106.2202,106.3693,9942.0
2017-07-27 10:55:00,164.04,164.06,163.84,164.04,11933.0,106.3888,106.4018,106.2591,106.3888,11933.0
2017-07-27 11:00:00,164.05,164.36,163.86,164.31,12539.0,106.3953,106.5963,106.2721,106.5639,12539.0
2017-07-27 11:05:00,164.35,164.51,164.21,164.42,12019.0,106.5899,106.6936,106.4991,106.6353,12019.0
2017-07-27 11:10:00,164.45,164.75,164.43,164.75,11774.0,106.6547,106.8493,106.6417,106.8493,11774.0
2017-07-27 11:15:00,164.64,164.79,164.61,164.64,5000.0,106.7779,106.8752,106.7585,106.7779,5000.0
2017-07-27 11:20:00,164.6,164.87,164.57,164.87,8989.0,106.752,106.9271,106.7325,106.9271,8989.0
2017-07-27 11:25:00,164.8,164.82,164.41,164.47,9627.0,106.8817,106.8947,106.6288,106.6677,9627.0
2017-07-27 11:30:00,164.44,164.62,164.34,164.6,5086.0,106.6482,106.765,106.5834,106.752,5086.0
2017-07-27 11:35:00,164.59,164.93,164.55,164.93,4408.0,106.7455,106.966,106.7196,106.966,4408.0
2017-07-27 11:40:00,164.89,164.94,164.52,164.71,10910.0,106.9401,106.9725,106.7001,106.8233,10910.0
2017-07-27 11:45:00,164.69,164.92,164.65,164.92,5910.0,106.8104,106.9595,106.7844,106.9595,5910.0
2017-07-27 11:50:00,164.87,164.95,164.72,164.77,10427.0,106.9271,106.979,106.8298,106.8622,10427.0
2017-07-27 11:55:00,164.73,165.11,164.73,164.95,7928.0,106.8363,107.0828,106.8363,106.979,7928.0
2017-07-27 12:00:00,165.0,165.07,164.91,164.98,3000.0,107.0114,107.0568,106.953,106.9984,3000.0
2017-07-27 12:05:00,165.03,165.06,164.91,165.06,9024.0,107.0309,107.0503,106.953,107.0503,9024.0
2017-07-27 12:10:00,165.04,165.1,165.0,165.0,8105.0,107.0374,107.0763,107.0114,107.0114,8105.0
2017-07-27 12:15:00,164.99,165.27,164.99,165.26,9896.0,107.0049,107.1865,107.0049,107.18,9896.0
2017-07-27 12:20:00,165.24,165.36,165.13,165.3,7081.0,107.1671,107.2449,107.0957,107.206,7081.0
2017-07-27 12:25:00,165.28,165.88,165.28,165.88,16417.0,107.193,107.5821,107.193,107.5821,16417.0
2017-07-27 12:30:00,165.79,166.0,165.68,165.92,12589.0,107.5238,107.66,107.4524,107.6081,12589.0
2017-07-27 12:35:00,165.86,166.26,165.83,166.04,7817.0,107.5692,107.8286,107.5497,107.6859,7817.0
2017-07-27 12:40:00,166.06,166.43,165.5,166.43,22215.0,107.6989,107.9388,107.3357,107.9388,22215.0
2017-07-27 12:45:00,166.34,166.54,166.1,166.5,14726.0,107.8805,108.0102,107.7248,107.9842,14726.0
2017-07-27 12:50:00,166.52,166.84,166.38,166.64,27275.0,107.9972,108.2048,107.9064,108.075,27275.0
2017-07-27 12:55:00,166.62,166.96,166.44,166.8,22921.0,108.0621,108.2826,107.9453,108.1788,22921.0
2017-07-27 13:00:00,166.81,166.88,166.61,166.61,15631.0,108.1853,108.2307,108.0556,108.0556,15631.0
2017-07-27 13:05:00,166.62,166.71,166.47,166.62,7720.0,108.0621,108.1204,107.9648,108.0621,7720.0
2017-07-27 13:10:00,166.53,166.61,166.24,166.49,12740.0,108.0037,108.0556,107.8156,107.9778,12740.0
2017-07-27 13:15:00,166.43,166.52,166.31,166.43,10384.0,107.9388,107.9972,107.861,107.9388,10384.0
2017-07-27 13:20:00,166.48,166.77,166.37,166.65,13546.0,107.9713,108.1594,107.8999,108.0815,13546.0
2017-07-27 13:25:00,166.7,166.82,166.53,166.74,8952.0,108.114,108.1918,108.0037,108.1399,8952.0
2017-07-27 13:30:00,166.72,166.72,166.36,166.47,10633.0,108.1269,108.1269,107.8934,107.9648,10633.0
2017-07-27 13:35:00,166.47,166.54,166.34,166.45,12837.0,107.9648,108.0102,107.8805,107.9518,12837.0
2017-07-27 13:40:00,166.48,166.57,166.28,166.33,18581.0,107.9713,108.0296,107.8416,107.874,18581.0
2017-07-27 13:45:00,166.36,166.39,165.89,166.02,23906.0,107.8934,107.9129,107.5886,107.6729,23906.0
2017-07-27 13:50:00,166.04,166.12,165.54,165.54,13658.0,107.6859,107.7378,107.3616,107.3616,13658.0
2017-07-27 13:55:00,165.59,165.92,165.46,165.58,16713.0,107.3941,107.6081,107.3097,107.3876,16713.0
2017-07-27 14:00:00,165.55,165.82,165.45,165.52,15823.0,107.3681,107.5432,107.3033,107.3487,15823.0
2017-07-27 14:05:00,165.5,165.53,165.33,165.43,26613.0,107.3357,107.3551,107.2254,107.2903,26613.0
2017-07-27 14:10:00,165.38,165.49,165.18,165.45,8356.0,107.2579,107.3292,107.1282,107.3033,8356.0
2017-07-27 14:15:00,165.45,165.55,165.26,165.51,19042.0,107.3033,107.3681,107.18,107.3422,19042.0
2017-07-27 14:20:00,165.46,165.48,165.36,165.36,4637.0,107.3097,107.3227,107.2449,107.2449,4637.0
2017-07-27 14:25:00,165.25,165.37,165.15,165.28,5196.0,107.1736,107.2514,107.1087,107.193,5196.0
2017-07-27 14:30:00,165.25,165.54,165.25,165.25,9001.0,107.1736,107.3616,107.1736,107.1736,9001.0
2017-07-27 14:35:00,165.29,165.5,165.25,165.33,10232.0,107.1995,107.3357,107.1736,107.2254,10232.0
2017-07-27 14:40:00,165.33,165.43,165.18,165.23,11137.0,107.2254,107.2903,107.1282,107.1606,11137.0
2017-07-27 14:45:00,165.18,165.3,165.16,165.3,7150.0,107.1282,107.206,107.1152,107.206,7150.0
2017-07-27 14:50:00,165.31,165.34,165.17,165.27,6033.0,107.2125,107.2319,107.1217,107.1865,6033.0
2017-07-27 14:55:00,165.33,165.38,165.2,165.38,8299.0,107.2254,107.2579,107.1411,107.2579,8299.0
2017-07-27 15:00:00,165.41,165.41,165.25,165.31,10125.0,107.2773,107.2773,107.1736,107.2125,10125.0
2017-07-27 15:05:00,165.33,165.41,165.3,165.34,13957.0,107.2254,107.2773,107.206,107.2319,13957.0
2017-07-27 15:10:00,165.34,165.52,165.29,165.52,19136.0,107.2319,107.3487,107.1995,107.3487,19136.0
2017-07-27 15:15:00,165.52,165.56,165.39,165.41,23495.0,107.3487,107.3746,107.2643,107.2773,23495.0
2017-07-27 15:20:00,165.41,165.81,165.4,165.81,12276.0,107.2773,107.5367,107.2708,107.5367,12276.0
2017-07-27 15:25:00,165.84,166.11,165.82,166.04,23673.0,107.5562,107.7313,107.5432,107.6859,23673.0
2017-07-27 15:30:00,166.07,166.09,165.9,165.94,20204.0,107.7054,107.7183,107.5951,107.6211,20204.0
2017-07-27 15:35:00,165.97,166.44,165.97,166.44,30398.0,107.6405,107.9453,107.6405,107.9453,30398.0
2017-07-27 15:40:00,166.43,166.45,166.17,166.19,28294.0,107.9388,107.9518,107.7702,107.7832,28294.0
2017-07-27 15:45:00,166.17,166.17,165.91,165.93,29409.0,107.7702,107.7702,107.6016,107.6146,29409.0
2017-07-27 15:50:00,165.91,166.06,165.89,166.05,20835.0,107.6016,107.6989,107.5886,107.6924,20835.0
2017-07-27 15:55:00,166.03,166.42,165.96,166.39,94521.0,107.6794,107.9324,107.634,107.9129,94521.0
2017-07-28 09:30:00,163.82,164.17,163.0,163.72,106781.0,106.2461,106.4731,105.7143,106.1813,106781.0
2017-07-28 09:35:00,163.77,164.82,163.58,164.0,29071.0,106.2137,106.8947,106.0905,106.3629,29071.0
2017-07-28 09:40:00,164.0,164.1,163.35,163.95,22152.0,106.3629,106.4277,105.9413,106.3304,22152.0
2017-07-28 09:45:00,164.16,164.57,163.84,164.56,11128.0,106.4666,106.7325,106.2591,106.726,11128.0
2017-07-28 09:50:00,164.59,165.25,164.59,164.88,18042.0,106.7455,107.1736,106.7455,106.9336,18042.0
2017-07-28 09:55:00,164.83,165.69,164.83,165.4,39695.0,106.9012,107.4589,106.9012,107.2708,39695.0
2017-07-28 10:00:00,165.31,165.47,165.03,165.03,23176.0,107.2125,107.3162,107.0309,107.0309,23176.0
2017-07-28 10:05:00,165.1,165.28,164.96,165.01,41537.0,107.0763,107.193,106.9855,107.0179,41537.0
2017-07-28 10:10:00,165.12,165.27,164.83,164.89,16227.0,107.0892,107.1865,106.9012,106.9401,16227.0
2017-07-28 10:15:00,164.92,164.98,164.54,164.73,10200.0,106.9595,106.9984,106.7131,106.8363,10200.0
2017-07-28 10:20:00,164.74,164.89,164.61,164.71,17500.0,106.8428,106.9401,106.7585,106.8233,17500.0
2017-07-28 10:25:00,164.74,164.89,164.61,164.77,8987.0,106.8428,106.9401,106.7585,106.8622,8987.0
2017-07-28 10:30:00,164.72,165.17,164.63,165.1,8674.0,106.8298,107.1217,106.7714,107.0763,8674.0
2017-07-28 10:35:00,165.05,165.4,165.04,165.17,4487.0,107.0438,107.2708,107.0374,107.1217,4487.0
2017-07-28 10:40:00,165.16,165.17,164.67,164.78,11444.0,107.1152,107.1217,106.7974,106.8687,11444.0
2017-07-28 10:45:00,164.71,164.71,164.5,164.67,8099.0,106.8233,106.8233,106.6871,106.7974,8099.0
2017-07-28 10:50:00,164.71,164.96,164.65,164.85,8305.0,106.8233,106.9855,106.7844,106.9141,8305.0
2017-07-28 10:55:00,164.93,164.93,164.63,164.63,10162.0,106.966,106.966,106.7714,106.7714,10162.0
2017-07-28 11:00:00,164.6,164.81,164.51,164.81,8121.0,106.752,106.8882,106.6936,106.8882,8121.0
2017-07-28 11:05:00,164.74,164.77,164.32,164.32,19193.0,106.8428,106.8622,106.5704,106.5704,19193.0
2017-07-28 11:10:00,164.27,164.53,164.12,164.31,7957.0,106.538,106.7066,106.4407,106.5639,7957.0
2017-07-28 11:15:00,164.32,164.85,164.28,164.85,5740.0,106.5704,106.9141,106.5445,106.9141,5740.0
2017-07-28 11:20:00,164.85,164.91,164.69,164.73,13086.0,106.9141,106.953,106.8104,106.8363,13086.0
2017-07-28 11:25:00,164.72,165.03,164.6,165.03,3700.0,106.8298,107.0309,106.752,107.0309,3700.0
2017-07-28 11:30:00,165.0,165.18,164.91,165.15,8840.0,107.0114,107.1282,106.953,107.1087,8840.0
2017-07-28 11:35:00,165.22,165.25,164.86,164.86,8697.0,107.1541,107.1736,106.9206,106.9206,8697.0
2017-07-28 11:40:00,164.81,164.81,164.58,164.58,9601.0,106.8882,106.8882,106.739,106.739,9601.0
2017-07-28 11:45:00,164.58,165.02,164.43,164.89,14414.0,106.739,107.0244,106.6417,106.9401,14414.0
2017-07-28 11:50:00,164.95,164.95,164.55,164.72,18166.0,106.979,106.979,106.7196,106.8298,18166.0
2017-07-28 11:55:00,164.72,164.72,164.34,164.45,45039.0,106.8298,106.8298,106.5834,106.6547,45039.0
2017-07-28 12:00:00,164.46,164.47,164.15,164.28,22792.0,106.6612,106.6677,106.4601,106.5445,22792.0
2017-07-28 12:05:00,164.28,164.28,164.11,164.15,13353.0,106.5445,106.5445,106.4342,106.4601,13353.0
2017-07-28 12:10:00,164.15,164.37,164.11,164.26,7818.0,106.4601,106.6028,106.4342,106.5315,7818.0
2017-07-28 12:15:00,164.24,164.27,164.0,164.13,9938.0,106.5185,106.538,106.3629,106.4472,9938.0
2017-07-28 12:20:00,164.07,164.17,163.92,164.17,6219.0,106.4083,106.4731,106.311,106.4731,6219.0
2017-07-28 12:25:00,164.17,164.2,163.73,163.73,10326.0,106.4731,106.4926,106.1877,106.1877,10326.0
2017-07-28 12:30:00,163.73,163.73,163.37,163.41,20679.0,106.1877,106.1877,105.9543,105.9802,20679.0
2017-07-28 12:35:00,163.37,163.37,162.87,162.87,14323.0,105.9543,105.9543,105.63,105.63,14323.0
2017-07-28 12:40:00,162.91,162.94,162.71,162.78,12682.0,105.6559,105.6754,105.5262,105.5716,12682.0
2017-07-28 12:45:00,162.78,162.84,162.58,162.61,9155.0,105.5716,105.6105,105.4419,105.4614,9155.0
2017-07-28 12:50:00,162.65,162.66,162.36,162.44,18899.0,105.4873,105.4938,105.2992,105.3511,18899.0
2017-07-28 12:55:00,162.42,162.59,162.34,162.46,46289.0,105.3381,105.4484,105.2863,105.3641,46289.0
2017-07-28 13:00:00,162.49,162.57,162.2,162.44,18947.0,105.3835,105.4354,105.1955,105.3511,18947.0
2017-07-28 13:05:00,162.48,162.51,162.17,162.25,15148.0,105.3771,105.3965,105.176,105.2279,15148.0
2017-07-28 13:10:00,162.3,162.4,162.09,162.14,26148.0,105.2603,105.3252,105.1241,105.1565,26148.0
2017-07-28 13:15:00,162.21,162.41,162.17,162.21,8131.0,105.2019,105.3317,105.176,105.2019,8131.0
2017-07-28 13:20:00,162.15,162.26,162.14,162.25,4483.0,105.163,105.2344,105.1565,105.2279,4483.0
2017-07-28 13:25:00,162.16,162.26,162.16,162.16,5419.0,105.1695,105.2344,105.1695,105.1695,5419.0
2017-07-28 13:30:00,162.14,162.25,162.02,162.23,9320.0,105.1565,105.2279,105.0787,105.2149,9320.0
2017-07-28 13:35:00,162.27,162.29,162.05,162.05,10811.0,105.2409,105.2538,105.0982,105.0982,10811.0
2017-07-28 13:40:00,162.1,162.15,162.04,162.09,6600.0,105.1306,105.163,105.0917,105.1241,6600.0
2017-07-28 13:45:00,162.09,162.11,161.94,161.94,9245.0,105.1241,105.1371,105.0268,105.0268,9245.0
2017-07-28 13:50:00,161.98,162.02,161.81,161.82,9428.0,105.0528,105.0787,104.9425,104.949,9428.0
2017-07-28 13:55:00,161.75,161.79,161.69,161.72,24513.0,104.9036,104.9296,104.8647,104.8842,24513.0
2017-07-28 14:00:00,161.75,161.85,161.7,161.81,13896.0,104.9036,104.9685,104.8712,104.9425,13896.0
2017-07-28 14:05:00,161.79,161.79,161.37,161.46,20182.0,104.9296,104.9296,104.6572,104.7155,20182.0
2017-07-28 14:10:00,161.42,161.58,161.4,161.54,16210.0,104.6896,104.7934,104.6766,104.7674,16210.0
2017-07-28 14:15:00,161.57,161.58,161.42,161.49,13026.0,104.7869,104.7934,104.6896,104.735,13026.0
2017-07-28 14:20:00,161.47,161.51,161.22,161.27,10633.0,104.722,104.748,104.5599,104.5923,10633.0
2017-07-28 14:25:00,161.3,161.4,161.07,161.07,18767.0,104.6118,104.6766,104.4626,104.4626,18767.0
2017-07-28 14:30:00,161.09,161.11,160.94,160.96,17940.0,104.4756,104.4885,104.3783,104.3913,17940.0
2017-07-28 14:35:00,161.02,161.02,160.61,160.65,17514.0,104.4302,104.4302,104.1643,104.1902,17514.0
2017-07-28 14:40:00,160.62,160.8,160.51,160.7,17579.0,104.1707,104.2875,104.0994,104.2226,17579.0
2017-07-28 14:45:00,160.81,160.95,160.76,160.83,11140.0,104.294,104.3848,104.2615,104.3069,11140.0
2017-07-28 14:50:00,160.82,160.94,160.78,160.85,18034.0,104.3005,104.3783,104.2745,104.3199,18034.0
2017-07-28 14:55:00,160.84,160.93,160.83,160.88,14289.0,104.3134,104.3718,104.3069,104.3394,14289.0
2017-07-28 15:00:00,160.86,160.88,160.64,160.78,18034.0,104.3264,104.3394,104.1837,104.2745,18034.0
2017-07-28 15:05:00,160.8,160.84,160.7,160.78,20052.0,104.2875,104.3134,104.2226,104.2745,20052.0
2017-07-28 15:10:00,160.81,160.91,160.65,160.77,24581.0,104.294,104.3588,104.1902,104.268,24581.0
2017-07-28 15:15:00,160.75,160.93,160.68,160.8,30361.0,104.2551,104.3718,104.2097,104.2875,30361.0
2017-07-28 15:20:00,160.79,160.81,160.35,160.45,28222.0,104.281,104.294,103.9956,104.0605,28222.0
2017-07-28 15:25:00,160.48,160.56,160.4,160.4,20243.0,104.0799,104.1318,104.0281,104.0281,20243.0
2017-07-28 15:30:00,160.41,160.55,160.39,160.49,24470.0,104.0345,104.1253,104.0216,104.0864,24470.0
2017-07-28 15:35:00,160.51,160.51,160.3,160.45,25957.0,104.0994,104.0994,103.9632,104.0605,25957.0
2017-07-28 15:40:00,160.46,160.55,160.35,160.35,38800.0,104.067,104.1253,103.9956,103.9956,38800.0
2017-07-28 15:45:00,160.36,160.36,160.23,160.31,60827.0,104.0021,104.0021,103.9178,103.9697,60827.0
2017-07-28 15:50:00,160.32,160.73,160.31,160.73,39857.0,103.9762,104.2421,103.9697,104.2421,39857.0
2017-07-28 15:55:00,160.76,160.76,160.47,160.59,78674.0,104.2615,104.2615,104.0735,104.1513,78674.0
2017-07-31 09:30:00,160.6,160.85,159.89,159.89,40854.0,104.1578,104.3199,103.6973,103.6973,40854.0
2017-07-31 09:35:00,159.67,160.26,159.25,160.19,14308.0,103.5546,103.9373,103.2822,103.8919,14308.0
2017-07-31 09:40:00,160.19,160.44,159.71,160.33,21162.0,103.8919,104.054,103.5806,103.9827,21162.0
2017-07-31 09:45:00,160.28,160.3,159.05,159.43,36502.0,103.9502,103.9632,103.1525,103.399,36502.0
2017-07-31 09:50:00,159.51,159.51,159.02,159.1,31192.0,103.4509,103.4509,103.1331,103.1849,31192.0
2017-07-31 09:55:00,159.05,159.06,158.45,158.45,30995.0,103.1525,103.159,102.7634,102.7634,30995.0
2017-07-31 10:00:00,158.58,158.79,158.24,158.26,36552.0,102.8477,102.9839,102.6272,102.6402,36552.0
2017-07-31 10:05:00,158.35,158.75,158.3,158.45,49059.0,102.6985,102.9579,102.6661,102.7634,49059.0
2017-07-31 10:10:00,158.49,158.53,157.9,158.1,25136.0,102.7893,102.8153,102.4067,102.5364,25136.0
2017-07-31 10:15:00,158.01,158.12,157.86,158.12,25947.0,102.478,102.5494,102.3807,102.5494,25947.0
2017-07-31 10:20:00,158.12,158.51,157.98,158.29,59739.0,102.5494,102.8023,102.4586,102.6596,59739.0
2017-07-31 10:25:00,158.25,158.29,157.93,158.23,32066.0,102.6337,102.6596,102.4261,102.6207,32066.0
2017-07-31 10:30:00,158.25,158.42,157.97,158.21,19601.0,102.6337,102.7439,102.4521,102.6077,19601.0
2017-07-31 10:35:00,158.15,158.18,157.78,158.12,21870.0,102.5688,102.5883,102.3289,102.5494,21870.0
2017-07-31 10:40:00,158.09,158.42,158.03,158.3,20434.0,102.5299,102.7439,102.491,102.6661,20434.0
2017-07-31 10:45:00,158.3,158.4,157.94,158.21,17417.0,102.6661,102.731,102.4326,102.6077,17417.0
2017-07-31 10:50:00,158.23,158.35,157.94,158.06,20262.0,102.6207,102.6985,102.4326,102.5104,20262.0
2017-07-31 10:55:00,158.03,158.22,157.97,158.19,18621.0,102.491,102.6142,102.4521,102.5948,18621.0
2017-07-31 11:00:00,158.22,158.73,158.14,158.69,15791.0,102.6142,102.945,102.5623,102.919,15791.0
2017-07-31 11:05:00,158.73,158.89,158.57,158.63,22162.0,102.945,103.0487,102.8412,102.8801,22162.0
2017-07-31 11:10:00,158.59,158.64,158.32,158.35,15204.0,102.8542,102.8866,102.6791,102.6985,15204.0
2017-07-31 11:15:00,158.41,158.56,158.21,158.51,19640.0,102.7374,102.8347,102.6077,102.8023,19640.0
2017-07-31 11:20:00,158.47,158.74,158.47,158.68,9480.0,102.7764,102.9515,102.7764,102.9126,9480.0
2017-07-31 11:25:00,158.67,158.95,158.64,158.93,8720.0,102.9061,103.0877,102.8866,103.0747,8720.0
2017-07-31 11:30:00,158.97,158.97,158.29,158.34,13181.0,103.1006,103.1006,102.6596,102.692,13181.0
2017-07-31 11:35:00,158.34,158.49,158.1,158.41,14644.0,102.692,102.7893,102.5364,102.7374,14644.0
2017-07-31 11:40:00,158.43,158.43,158.04,158.11,38613.0,102.7504,102.7504,102.4975,102.5429,38613.0
2017-07-31 11:45:00,158.09,158.17,157.96,157.96,45445.0,102.5299,102.5818,102.4456,102.4456,45445.0
2017-07-31 11:50:00,157.98,158.25,157.94,158.06,63455.0,102.4586,102.6337,102.4326,102.5104,63455.0
2017-07-31 11:55:00,158.08,158.27,158.06,158.1,23969.0,102.5234,102.6466,102.5104,102.5364,23969.0
2017-07-31 12:00:00,158.03,158.2,157.98,157.99,23170.0,102.491,102.6012,102.4586,102.465,23170.0
2017-07-31 12:05:00,157.99,158.15,157.92,157.93,43946.0,102.465,102.5688,102.4196,102.4261,43946.0
2017-07-31 12:10:00,157.93,158.13,157.92,158.09,27762.0,102.4261,102.5558,102.4196,102.5299,27762.0
2017-07-31 12:15:00,158.14,158.31,158.11,158.31,8100.0,102.5623,102.6726,102.5429,102.6726,8100.0
2017-07-31 12:20:00,158.32,158.46,158.27,158.39,10381.0,102.6791,102.7699,102.6466,102.7245,10381.0
2017-07-31 12:25:00,158.37,158.47,158.19,158.25,13534.0,102.7115,102.7764,102.5948,102.6337,13534.0
2017-07-31 12:30:00,158.22,158.23,158.07,158.18,11622.0,102.6142,102.6207,102.5169,102.5883,11622.0
2017-07-31 12:35:00,158.19,158.37,158.04,158.37,5870.0,102.5948,102.7115,102.4975,102.7115,5870.0
2017-07-31 12:40:00,158.34,158.41,158.11,158.21,22060.0,102.692,102.7374,102.5429,102.6077,22060.0
2017-07-31 12:45:00,158.22,158.42,158.18,158.42,13933.0,102.6142,102.7439,102.5883,102.7439,13933.0
2017-07-31 12:50:00,158.42,158.68,158.41,158.57,12708.0,102.7439,102.9126,102.7374,102.8412,12708.0
2017-07-31 12:55:00,158.59,158.63,158.36,158.43,6984.0,102.8542,102.8801,102.705,102.7504,6984.0
2017-07-31 13:00:00,158.41,158.48,158.22,158.39,17171.0,102.7374,102.7828,102.6142,102.7245,17171.0
2017-07-31 13:05:00,158.34,158.61,158.33,158.61,6746.0,102.692,102.8672,102.6856,102.8672,6746.0
2017-07-31 13:10:00,158.62,158.64,158.3,158.43,14980.0,102.8736,102.8866,102.6661,102.7504,14980.0
2017-07-31 13:15:00,158.36,158.53,158.34,158.37,7037.0,102.705,102.8153,102.692,102.7115,7037.0
2017-07-31 13:20:00,158.39,158.43,158.17,158.43,49555.0,102.7245,102.7504,102.5818,102.7504,49555.0
2017-07-31 13:25:00,158.41,158.42,158.05,158.13,8694.0,102.7374,102.7439,102.504,102.5558,8694.0
2017-07-31 13:30:00,158.13,158.2,158.06,158.18,13456.0,102.5558,102.6012,102.5104,102.5883,13456.0
2017-07-31 13:35:00,158.16,158.18,157.96,158.15,27938.0,102.5753,102.5883,102.4456,102.5688,27938.0
2017-07-31 13:40:00,158.13,158.52,158.12,158.37,14465.0,102.5558,102.8088,102.5494,102.7115,14465.0
2017-07-31 13:45:00,158.39,158.44,158.17,158.3,8989.0,102.7245,102.7569,102.5818,102.6661,8989.0
2017-07-31 13:50:00,158.39,158.45,158.23,158.43,10761.0,102.7245,102.7634,102.6207,102.7504,10761.0
2017-07-31 13:55:00,158.45,158.56,158.15,158.45,28913.0,102.7634,102.8347,102.5688,102.7634,28913.0
2017-07-31 14:00:00,158.45,158.51,158.34,158.45,21647.0,102.7634,102.8023,102.692,102.7634,21647.0
2017-07-31 14:05:00,158.45,158.5,158.38,158.45,42612.0,102.7634,102.7958,102.718,102.7634,42612.0
2017-07-31 14:10:00,158.43,158.5,158.37,158.4,16966.0,102.7504,102.7958,102.7115,102.731,16966.0
2017-07-31 14:15:00,158.44,158.45,158.3,158.43,18395.0,102.7569,102.7634,102.6661,102.7504,18395.0
2017-07-31 14:20:00,158.45,158.45,158.31,158.37,12034.0,102.7634,102.7634,102.6726,102.7115,12034.0
2017-07-31 14:25:00,158.41,158.66,158.38,158.61,28708.0,102.7374,102.8996,102.718,102.8672,28708.0
2017-07-31 14:30:00,158.59,158.65,158.52,158.54,29967.0,102.8542,102.8931,102.8088,102.8218,29967.0
2017-07-31 14:35:00,158.59,158.63,158.29,158.29,21124.0,102.8542,102.8801,102.6596,102.6596,21124.0
2017-07-31 14:40:00,158.36,158.52,158.3,158.5,21623.0,102.705,102.8088,102.6661,102.7958,21623.0
2017-07-31 14:45:00,158.48,158.61,158.43,158.56,18943.0,102.7828,102.8672,102.7504,102.8347,18943.0
2017-07-31 14:50:00,158.56,158.56,158.22,158.31,18378.0,102.8347,102.8347,102.6142,102.6726,18378.0
2017-07-31 14:55:00,158.31,158.51,158.25,158.42,21172.0,102.6726,102.8023,102.6337,102.7439,21172.0
2017-07-31 15:00:00,158.46,158.46,158.06,158.06,33489.0,102.7699,102.7699,102.5104,102.5104,33489.0
2017-07-31 15:05:00,158.08,158.29,158.03,158.29,39209.0,102.5234,102.6596,102.491,102.6596,39209.0
2017-07-31 15:10:00,158.29,158.33,158.24,158.26,24032.0,102.6596,102.6856,102.6272,102.6402,24032.0
2017-07-31 15:15:00,158.25,158.31,158.2,158.23,24326.0,102.6337,102.6726,102.6012,102.6207,24326.0
2017-07-31 15:20:00,158.23,158.63,158.22,158.62,14962.0,102.6207,102.8801,102.6142,102.8736,14962.0
2017-07-31 15:25:00,158.59,159.46,158.59,159.43,24038.0,102.8542,103.4184,102.8542,103.399,24038.0
2017-07-31 15:30:00,159.48,159.48,158.67,158.87,42552.0,103.4314,103.4314,102.9061,103.0358,42552.0
2017-07-31 15:35:00,158.89,159.7,158.75,159.63,31665.0,103.0487,103.5741,102.9579,103.5287,31665.0
2017-07-31 15:40:00,159.63,159.69,158.92,158.93,37745.0,103.5287,103.5676,103.0682,103.0747,37745.0
2017-07-31 15:45:00,158.92,158.96,158.63,158.74,60206.0,103.0682,103.0941,102.8801,102.9515,60206.0
2017-07-31 15:50:00,158.74,158.85,158.64,158.77,103354.0,102.9515,103.0228,102.8866,102.9709,103354.0
2017-07-31 15:55:00,158.77,158.82,158.32,158.49,263231.0,102.9709,103.0033,102.6791,102.7893,263231.0
2017-08-01 09:30:00,165.99,165.99,163.5,163.75,129955.0,107.6535,107.6535,106.0386,106.2007,129955.0
2017-08-01 09:35:00,163.97,164.67,162.46,163.39,145024.0,106.3434,106.7974,105.3641,105.9672,145024.0
2017-08-01 09:40:00,163.53,163.87,162.18,162.54,61234.0,106.058,106.2785,105.1825,105.416,61234.0
2017-08-01 09:45:00,162.54,162.87,161.58,162.87,44193.0,105.416,105.63,104.7934,105.63,44193.0
2017-08-01 09:50:00,162.81,163.17,162.13,162.31,38937.0,105.5911,105.8246,105.1501,105.2668,38937.0
2017-08-01 09:55:00,162.31,162.42,161.66,162.17,56332.0,105.2668,105.3381,104.8452,105.176,56332.0
2017-08-01 10:00:00,162.09,163.55,162.08,163.32,69684.0,105.1241,106.071,105.1176,105.9218,69684.0
2017-08-01 10:05:00,163.48,163.52,162.75,162.82,65917.0,106.0256,106.0516,105.5522,105.5976,65917.0
2017-08-01 10:10:00,162.74,162.79,161.99,162.27,20185.0,105.5457,105.5781,105.0593,105.2409,20185.0
2017-08-01 10:15:00,162.5,162.5,161.53,161.61,78342.0,105.39,105.39,104.7609,104.8128,78342.0
2017-08-01 10:20:00,161.76,161.87,161.01,161.47,83037.0,104.9101,104.9814,104.4237,104.722,83037.0
2017-08-01 10:25:00,161.46,161.95,160.67,161.81,82359.0,104.7155,105.0333,104.2032,104.9425,82359.0
2017-08-01 10:30:00,161.88,161.99,161.32,161.64,85354.0,104.9879,105.0593,104.6247,104.8323,85354.0
2017-08-01 10:35:00,161.59,161.66,161.11,161.25,42015.0,104.7998,104.8452,104.4885,104.5793,42015.0
2017-08-01 10:40:00,161.25,161.29,160.56,160.7,16160.0,104.5793,104.6053,104.1318,104.2226,16160.0
2017-08-01 10:45:00,160.76,161.19,160.7,160.9,29454.0,104.2615,104.5404,104.2226,104.3523,29454.0
2017-08-01 10:50:00,160.9,161.06,160.55,160.55,10850.0,104.3523,104.4561,104.1253,104.1253,10850.0
2017-08-01 10:55:00,160.69,161.06,160.59,160.96,8970.0,104.2161,104.4561,104.1513,104.3913,8970.0
2017-08-01 11:00:00,160.98,161.08,160.8,160.94,15949.0,104.4042,104.4691,104.2875,104.3783,15949.0
2017-08-01 11:05:00,160.94,160.98,160.05,160.28,22355.0,104.3783,104.4042,103.8011,103.9502,22355.0
2017-08-01 11:10:00,160.31,160.48,160.27,160.28,10751.0,103.9697,104.0799,103.9438,103.9502,10751.0
2017-08-01 11:15:00,160.38,160.38,160.13,160.15,19741.0,104.0151,104.0151,103.853,103.8659,19741.0
2017-08-01 11:20:00,160.24,160.25,159.95,160.16,23028.0,103.9243,103.9308,103.7362,103.8724,23028.0
2017-08-01 11:25:00,160.21,160.49,160.05,160.06,15726.0,103.9048,104.0864,103.8011,103.8076,15726.0
2017-08-01 11:30:00,160.13,160.82,160.13,160.65,22143.0,103.853,104.3005,103.853,104.1902,22143.0
2017-08-01 11:35:00,160.7,160.8,160.62,160.7,5700.0,104.2226,104.2875,104.1707,104.2226,5700.0
2017-08-01 11:40:00,160.67,160.68,160.21,160.26,8955.0,104.2032,104.2097,103.9048,103.9373,8955.0
2017-08-01 11:45:00,160.28,160.28,159.18,160.0,31997.0,103.9502,103.9502,103.2368,103.7686,31997.0
2017-08-01 11:50:00,160.08,160.13,159.82,160.13,12758.0,103.8205,103.853,103.6519,103.853,12758.0
2017-08-01 11:55:00,160.06,160.74,160.04,160.63,19318.0,103.8076,104.2486,103.7946,104.1772,19318.0
2017-08-01 12:00:00,160.69,161.17,160.64,160.92,18461.0,104.2161,104.5275,104.1837,104.3653,18461.0
2017-08-01 12:05:00,160.99,161.22,160.89,160.9,9890.0,104.4107,104.5599,104.3459,104.3523,9890.0
2017-08-01 12:10:00,160.9,160.9,160.39,160.39,10374.0,104.3523,104.3523,104.0216,104.0216,10374.0
2017-08-01 12:15:00,160.37,160.5,160.28,160.45,7293.0,104.0086,104.0929,103.9502,104.0605,7293.0
2017-08-01 12:20:00,160.45,160.78,160.45,160.73,16710.0,104.0605,104.2745,104.0605,104.2421,16710.0
2017-08-01 12:25:00,160.81,161.81,160.8,161.65,14088.0,104.294,104.9425,104.2875,104.8388,14088.0
2017-08-01 12:30:00,161.59,161.64,161.15,161.3,13962.0,104.7998,104.8323,104.5145,104.6118,13962.0
2017-08-01 12:35:00,161.26,161.5,161.1,161.45,8948.0,104.5858,104.7415,104.4821,104.709,8948.0
2017-08-01 12:40:00,161.53,162.21,161.53,162.16,14723.0,104.7609,105.2019,104.7609,105.1695,14723.0
2017-08-01 12:45:00,162.19,162.19,161.55,161.55,12884.0,105.189,105.189,104.7739,104.7739,12884.0
2017-08-01 12:50:00,161.6,161.79,161.43,161.79,18492.0,104.8063,104.9296,104.6961,104.9296,18492.0
2017-08-01 12:55:00,161.73,162.42,161.72,162.28,12681.0,104.8906,105.3381,104.8842,105.2473,12681.0
2017-08-01 13:00:00,162.24,162.6,162.15,162.53,25387.0,105.2214,105.4549,105.163,105.4095,25387.0
2017-08-01 13:05:00,162.45,162.71,162.38,162.41,14215.0,105.3576,105.5262,105.3122,105.3317,14215.0
2017-08-01 13:10:00,162.45,162.55,162.22,162.52,9545.0,105.3576,105.4225,105.2084,105.403,9545.0
2017-08-01 13:15:00,162.59,162.64,162.26,162.29,12019.0,105.4484,105.4808,105.2344,105.2538,12019.0
2017-08-01 13:20:00,162.3,162.78,162.26,162.71,10202.0,105.2603,105.5716,105.2344,105.5262,10202.0
2017-08-01 13:25:00,162.7,162.95,162.7,162.95,5195.0,105.5197,105.6819,105.5197,105.6819,5195.0
2017-08-01 13:30:00,162.88,162.92,162.5,162.5,11854.0,105.6365,105.6624,105.39,105.39,11854.0
2017-08-01 13:35:00,162.49,162.77,162.4,162.77,4727.0,105.3835,105.5651,105.3252,105.5651,4727.0
2017-08-01 13:40:00,162.77,163.06,162.74,163.06,9444.0,105.5651,105.7532,105.5457,105.7532,9444.0
2017-08-01 13:45:00,163.01,163.08,162.92,162.95,13124.0,105.7208,105.7662,105.6624,105.6819,13124.0
2017-08-01 13:50:00,162.92,163.18,162.82,163.17,37852.0,105.6624,105.831,105.5976,105.8246,37852.0
2017-08-01 13:55:00,163.2,163.41,163.2,163.23,10396.0,105.844,105.9802,105.844,105.8635,10396.0
2017-08-01 14:00:00,163.25,163.5,163.21,163.47,34500.0,105.8764,106.0386,105.8505,106.0191,34500.0
2017-08-01 14:05:00,163.44,163.62,163.38,163.41,16404.0,105.9997,106.1164,105.9608,105.9802,16404.0
2017-08-01 14:10:00,163.38,163.4,163.1,163.36,12179.0,105.9608,105.9737,105.7792,105.9478,12179.0
2017-08-01 14:15:00,163.33,163.88,163.33,163.85,4200.0,105.9283,106.285,105.9283,106.2656,4200.0
2017-08-01 14:20:00,163.89,164.25,163.84,164.21,23997.0,106.2915,106.525,106.2591,106.4991,23997.0
2017-08-01 14:25:00,164.2,164.23,163.92,164.06,11616.0,106.4926,106.512,106.311,106.4018,11616.0
2017-08-01 14:30:00,164.04,164.34,164.02,164.28,22758.0,106.3888,106.5834,106.3758,106.5445,22758.0
2017-08-01 14:35:00,164.27,164.45,164.27,164.35,11939.0,106.538,106.6547,106.538,106.5899,11939.0
2017-08-01 14:40:00,164.35,164.35,164.07,164.21,18013.0,106.5899,106.5899,106.4083,106.4991,18013.0
2017-08-01 14:45:00,164.27,164.53,164.26,164.47,16881.0,106.538,106.7066,106.5315,106.6677,16881.0
2017-08-01 14:50:00,164.47,164.55,164.28,164.34,13200.0,106.6677,106.7196,106.5445,106.5834,13200.0
2017-08-01 14:55:00,164.35,164.54,164.29,164.29,19976.0,106.5899,106.7131,106.5509,106.5509,19976.0
2017-08-01 15:00:00,164.29,164.33,164.1,164.1,22037.0,106.5509,106.5769,106.4277,106.4277,22037.0
2017-08-01 15:05:00,164.09,164.27,164.03,164.21,18181.0,106.4212,106.538,106.3823,106.4991,18181.0
2017-08-01 15:10:00,164.2,164.27,164.11,164.23,36946.0,106.4926,106.538,106.4342,106.512,36946.0
2017-08-01 15:15:00,164.26,164.82,164.23,164.82,28921.0,106.5315,106.8947,106.512,106.8947,28921.0
2017-08-01 15:20:00,164.78,164.82,164.58,164.75,30285.0,106.8687,106.8947,106.739,106.8493,30285.0
2017-08-01 15:25:00,164.74,164.74,164.29,164.47,47254.0,106.8428,106.8428,106.5509,106.6677,47254.0
2017-08-01 15:30:00,164.45,164.49,164.3,164.42,27501.0,106.6547,106.6806,106.5574,106.6353,27501.0
2017-08-01 15:35:00,164.41,164.41,164.06,164.08,46236.0,106.6288,106.6288,106.4018,106.4147,46236.0
2017-08-01 15:40:00,164.04,164.36,163.98,164.36,59337.0,106.3888,106.5963,106.3499,106.5963,59337.0
2017-08-01 15:45:00,164.36,164.48,164.36,164.4,72716.0,106.5963,106.6742,106.5963,106.6223,72716.0
2017-08-01 15:50:00,164.42,164.59,164.32,164.59,92003.0,106.6353,106.7455,106.5704,106.7455,92003.0
2017-08-01 15:55:00,164.56,165.03,164.55,164.63,220535.0,106.726,107.0309,106.7196,106.7714,220535.0
2017-08-02 09:30:00,162.46,163.39,161.05,161.54,73701.0,105.3641,105.9672,104.4496,104.7674,73701.0
2017-08-02 09:35:00,161.87,164.0,161.31,163.92,132984.0,104.9814,106.3629,104.6182,106.311,132984.0
2017-08-02 09:40:00,163.96,165.35,163.59,165.28,89752.0,106.3369,107.2384,106.097,107.193,89752.0
2017-08-02 09:45:00,165.35,165.35,164.08,164.21,80517.0,107.2384,107.2384,106.4147,106.4991,80517.0
2017-08-02 09:50:00,164.21,164.78,163.55,164.02,64214.0,106.4991,106.8687,106.071,106.3758,64214.0
2017-08-02 09:55:00,164.0,164.27,163.13,163.2,70874.0,106.3629,106.538,105.7986,105.844,70874.0
2017-08-02 10:00:00,163.16,163.28,162.75,163.13,63322.0,105.8181,105.8959,105.5522,105.7986,63322.0
2017-08-02 10:05:00,163.11,163.32,162.72,162.72,33672.0,105.7856,105.9218,105.5327,105.5327,33672.0
2017-08-02 10:10:00,162.74,163.49,162.74,163.18,16192.0,105.5457,106.0321,105.5457,105.831,16192.0
2017-08-02 10:15:00,163.11,163.11,162.63,162.84,30614.0,105.7856,105.7856,105.4743,105.6105,30614.0
2017-08-02 10:20:00,162.81,162.89,162.01,162.25,40312.0,105.5911,105.643,105.0722,105.2279,40312.0
2017-08-02 10:25:00,162.2,162.45,162.0,162.45,32741.0,105.1955,105.3576,105.0658,105.3576,32741.0
2017-08-02 10:30:00,162.47,162.64,162.0,162.06,41038.0,105.3706,105.4808,105.0658,105.1047,41038.0
2017-08-02 10:35:00,162.14,162.59,162.1,162.48,17842.0,105.1565,105.4484,105.1306,105.3771,17842.0
2017-08-02 10:40:00,162.42,163.1,162.37,163.1,13449.0,105.3381,105.7792,105.3057,105.7792,13449.0
2017-08-02 10:45:00,163.1,163.32,162.78,162.78,21720.0,105.7792,105.9218,105.5716,105.5716,21720.0
2017-08-02 10:50:00,162.62,163.35,162.52,162.92,13921.0,105.4679,105.9413,105.403,105.6624,13921.0
2017-08-02 10:55:00,162.97,163.23,162.74,163.0,14939.0,105.6948,105.8635,105.5457,105.7143,14939.0
2017-08-02 11:00:00,163.0,163.29,162.98,163.22,25094.0,105.7143,105.9024,105.7013,105.857,25094.0
2017-08-02 11:05:00,163.29,163.3,162.9,163.03,32208.0,105.9024,105.9089,105.6494,105.7338,32208.0
2017-08-02 11:10:00,163.04,163.04,162.5,162.59,15805.0,105.7402,105.7402,105.39,105.4484,15805.0
2017-08-02 11:15:00,162.58,162.78,162.5,162.71,16853.0,105.4419,105.5716,105.39,105.5262,16853.0
2017-08-02 11:20:00,162.71,163.0,162.65,162.85,19149.0,105.5262,105.7143,105.4873,105.617,19149.0
2017-08-02 11:25:00,162.81,162.99,162.72,162.86,31150.0,105.5911,105.7078,105.5327,105.6235,31150.0
2017-08-02 11:30:00,162.9,162.9,162.63,162.83,17789.0,105.6494,105.6494,105.4743,105.604,17789.0
2017-08-02 11:35:00,162.79,162.85,162.41,162.84,23153.0,105.5781,105.617,105.3317,105.6105,23153.0
2017-08-02 11:40:00,162.79,163.0,162.68,162.71,18291.0,105.5781,105.7143,105.5068,105.5262,18291.0
2017-08-02 11:45:00,162.74,162.81,162.62,162.81,14492.0,105.5457,105.5911,105.4679,105.5911,14492.0
2017-08-02 11:50:00,162.81,163.0,162.7,162.73,14263.0,105.5911,105.7143,105.5197,105.5392,14263.0
2017-08-02 11:55:00,162.76,163.04,162.73,163.04,10015.0,105.5587,105.7402,105.5392,105.7402,10015.0
2017-08-02 12:00:00,163.04,163.04,162.87,162.95,7479.0,105.7402,105.7402,105.63,105.6819,7479.0
2017-08-02 12:05:00,162.89,162.94,162.49,162.6,22460.0,105.643,105.6754,105.3835,105.4549,22460.0
2017-08-02 12:10:00,162.58,162.75,162.58,162.65,14833.0,105.4419,105.5522,105.4419,105.4873,14833.0
2017-08-02 12:15:00,162.67,162.74,162.48,162.51,7576.0,105.5003,105.5457,105.3771,105.3965,7576.0
2017-08-02 12:20:00,162.54,162.8,162.54,162.79,8928.0,105.416,105.5846,105.416,105.5781,8928.0
2017-08-02 12:25:00,162.77,162.8,162.54,162.54,8089.0,105.5651,105.5846,105.416,105.416,8089.0
2017-08-02 12:30:00,162.59,162.75,162.57,162.72,7300.0,105.4484,105.5522,105.4354,105.5327,7300.0
2017-08-02 12:35:00,162.66,162.7,162.1,162.15,19546.0,105.4938,105.5197,105.1306,105.163,19546.0
2017-08-02 12:40:00,162.05,162.1,161.77,161.77,5949.0,105.0982,105.1306,104.9166,104.9166,5949.0
2017-08-02 12:45:00,161.76,161.93,161.64,161.75,11872.0,104.9101,105.0204,104.8323,104.9036,11872.0
2017-08-02 12:50:00,161.71,161.72,161.39,161.44,12431.0,104.8777,104.8842,104.6701,104.7026,12431.0
2017-08-02 12:55:00,161.54,161.58,161.32,161.41,7103.0,104.7674,104.7934,104.6247,104.6831,7103.0
2017-08-02 13:00:00,161.42,161.93,161.42,161.93,2843.0,104.6896,105.0204,104.6896,105.0204,2843.0
2017-08-02 13:05:00,161.88,162.05,161.71,161.84,11180.0,104.9879,105.0982,104.8777,104.962,11180.0
2017-08-02 13:10:00,161.85,161.89,161.63,161.66,6728.0,104.9685,104.9944,104.8258,104.8452,6728.0
2017-08-02 13:15:00,161.66,161.8,161.46,161.53,8976.0,104.8452,104.936,104.7155,104.7609,8976.0
2017-08-02 13:20:00,161.54,161.55,161.31,161.31,11774.0,104.7674,104.7739,104.6182,104.6182,11774.0
2017-08-02 13:25:00,161.38,161.39,161.22,161.31,9003.0,104.6636,104.6701,104.5599,104.6182,9003.0
2017-08-02 13:30:00,161.31,161.32,160.99,160.99,7091.0,104.6182,104.6247,104.4107,104.4107,7091.0
2017-08-02 13:35:00,160.96,160.99,160.84,160.84,7075.0,104.3913,104.4107,104.3134,104.3134,7075.0
2017-08-02 13:40:00,160.88,160.92,160.31,160.6,19814.0,104.3394,104.3653,103.9697,104.1578,19814.0
2017-08-02 13:45:00,160.67,161.04,160.67,160.99,6440.0,104.2032,104.4431,104.2032,104.4107,6440.0
2017-08-02 13:50:00,161.04,161.06,160.93,160.96,15056.0,104.4431,104.4561,104.3718,104.3913,15056.0
2017-08-02 13:55:00,160.96,161.02,160.89,160.98,8550.0,104.3913,104.4302,104.3459,104.4042,8550.0
2017-08-02 14:00:00,161.02,161.12,160.99,161.12,11715.0,104.4302,104.495,104.4107,104.495,11715.0
2017-08-02 14:05:00,161.13,161.38,161.08,161.34,33598.0,104.5015,104.6636,104.4691,104.6377,33598.0
2017-08-02 14:10:00,161.28,161.46,161.25,161.46,12705.0,104.5988,104.7155,104.5793,104.7155,12705.0
2017-08-02 14:15:00,161.46,161.48,161.31,161.4,14242.0,104.7155,104.7285,104.6182,104.6766,14242.0
2017-08-02 14:20:00,161.36,161.47,161.3,161.45,12644.0,104.6507,104.722,104.6118,104.709,12644.0
2017-08-02 14:25:00,161.39,161.4,160.99,161.06,53024.0,104.6701,104.6766,104.4107,104.4561,53024.0
2017-08-02 14:30:00,160.98,160.98,160.6,160.93,20408.0,104.4042,104.4042,104.1578,104.3718,20408.0
2017-08-02 14:35:00,160.9,160.92,160.77,160.85,13721.0,104.3523,104.3653,104.268,104.3199,13721.0
2017-08-02 14:40:00,160.85,160.88,160.78,160.8,12952.0,104.3199,104.3394,104.2745,104.2875,12952.0
2017-08-02 14:45:00,160.81,160.87,160.75,160.87,19410.0,104.294,104.3329,104.2551,104.3329,19410.0
2017-08-02 14:50:00,160.87,161.19,160.85,161.17,13648.0,104.3329,104.5404,104.3199,104.5275,13648.0
2017-08-02 14:55:00,161.2,161.27,161.15,161.22,10650.0,104.5469,104.5923,104.5145,104.5599,10650.0
2017-08-02 15:00:00,161.23,161.33,161.15,161.24,41833.0,104.5664,104.6312,104.5145,104.5728,41833.0
2017-08-02 15:05:00,161.25,161.32,161.07,161.16,34374.0,104.5793,104.6247,104.4626,104.521,34374.0
2017-08-02 15:10:00,161.15,161.34,161.15,161.28,21124.0,104.5145,104.6377,104.5145,104.5988,21124.0
2017-08-02 15:15:00,161.27,161.31,161.16,161.3,25450.0,104.5923,104.6182,104.521,104.6118,25450.0
2017-08-02 15:20:00,161.31,161.54,161.31,161.45,19068.0,104.6182,104.7674,104.6182,104.709,19068.0
2017-08-02 15:25:00,161.49,161.49,161.23,161.29,32576.0,104.735,104.735,104.5664,104.6053,32576.0
2017-08-02 15:30:00,161.28,161.28,160.97,160.98,35453.0,104.5988,104.5988,104.3977,104.4042,35453.0
2017-08-02 15:35:00,161.0,161.18,160.96,161.15,45674.0,104.4172,104.5339,104.3913,104.5145,45674.0
2017-08-02 15:40:00,161.18,161.31,161.15,161.27,38490.0,104.5339,104.6182,104.5145,104.5923,38490.0
2017-08-02 15:45:00,161.27,161.37,161.23,161.36,42372.0,104.5923,104.6572,104.5664,104.6507,42372.0
2017-08-02 15:50:00,161.36,161.5,161.34,161.35,63256.0,104.6507,104.7415,104.6377,104.6442,63256.0
2017-08-02 15:55:00,161.36,161.46,161.16,161.31,147727.0,104.6507,104.7155,104.521,104.6182,147727.0
2017-08-03 09:30:00,160.94,161.27,160.13,161.1,34453.0,104.3783,104.5923,103.853,104.4821,34453.0
2017-08-03 09:35:00,160.99,161.67,160.98,161.0,27163.0,104.4107,104.8517,104.4042,104.4172,27163.0
2017-08-03 09:40:00,160.9,161.97,160.77,161.97,41975.0,104.3523,105.0463,104.268,105.0463,41975.0
2017-08-03 09:45:00,161.87,162.33,161.25,162.16,42811.0,104.9814,105.2798,104.5793,105.1695,42811.0
2017-08-03 09:50:00,162.1,162.27,161.99,162.21,19386.0,105.1306,105.2409,105.0593,105.2019,19386.0
2017-08-03 09:55:00,162.16,162.35,161.94,161.96,18132.0,105.1695,105.2927,105.0268,105.0398,18132.0
2017-08-03 10:00:00,161.96,162.12,161.2,161.2,68416.0,105.0398,105.1436,104.5469,104.5469,68416.0
2017-08-03 10:05:00,161.33,161.54,160.99,161.41,51904.0,104.6312,104.7674,104.4107,104.6831,51904.0
2017-08-03 10:10:00,161.52,161.88,161.48,161.78,25719.0,104.7544,104.9879,104.7285,104.9231,25719.0
2017-08-03 10:15:00,161.78,162.01,161.66,162.01,33884.0,104.9231,105.0722,104.8452,105.0722,33884.0
2017-08-03 10:20:00,161.96,162.1,161.79,161.79,29946.0,105.0398,105.1306,104.9296,104.9296,29946.0
2017-08-03 10:25:00,161.79,162.28,161.79,162.28,27950.0,104.9296,105.2473,104.9296,105.2473,27950.0
2017-08-03 10:30:00,162.21,162.79,162.16,162.73,27823.0,105.2019,105.5781,105.1695,105.5392,27823.0
2017-08-03 10:35:00,162.74,162.96,162.7,162.83,33127.0,105.5457,105.6884,105.5197,105.604,33127.0
2017-08-03 10:40:00,162.86,163.1,162.47,163.1,34151.0,105.6235,105.7792,105.3706,105.7792,34151.0
2017-08-03 10:45:00,163.12,163.52,163.11,163.23,20560.0,105.7921,106.0516,105.7856,105.8635,20560.0
2017-08-03 10:50:00,163.18,163.31,162.76,162.94,24774.0,105.831,105.9154,105.5587,105.6754,24774.0
2017-08-03 10:55:00,162.89,163.21,162.81,163.21,21616.0,105.643,105.8505,105.5911,105.8505,21616.0
2017-08-03 11:00:00,163.08,163.55,163.07,163.37,15710.0,105.7662,106.071,105.7597,105.9543,15710.0
2017-08-03 11:05:00,163.34,163.4,162.75,162.78,19040.0,105.9348,105.9737,105.5522,105.5716,19040.0
2017-08-03 11:10:00,162.73,163.02,162.73,163.0,21523.0,105.5392,105.7273,105.5392,105.7143,21523.0
2017-08-03 11:15:00,162.91,163.12,162.91,163.09,18468.0,105.6559,105.7921,105.6559,105.7727,18468.0
2017-08-03 11:20:00,163.04,163.12,162.93,163.01,11265.0,105.7402,105.7921,105.6689,105.7208,11265.0
2017-08-03 11:25:00,162.99,163.04,162.62,162.68,34674.0,105.7078,105.7402,105.4679,105.5068,34674.0
2017-08-03 11:30:00,162.66,162.88,162.66,162.81,22038.0,105.4938,105.6365,105.4938,105.5911,22038.0
2017-08-03 11:35:00,162.77,162.88,162.72,162.72,7391.0,105.5651,105.6365,105.5327,105.5327,7391.0
2017-08-03 11:40:00,162.7,162.86,162.68,162.86,18137.0,105.5197,105.6235,105.5068,105.6235,18137.0
2017-08-03 11:45:00,162.87,162.97,162.66,162.66,6336.0,105.63,105.6948,105.4938,105.4938,6336.0
2017-08-03 11:50:00,162.75,162.8,162.7,162.77,6613.0,105.5522,105.5846,105.5197,105.5651,6613.0
2017-08-03 11:55:00,162.75,162.95,162.71,162.85,9380.0,105.5522,105.6819,105.5262,105.617,9380.0
2017-08-03 12:00:00,162.78,162.85,162.69,162.82,5664.0,105.5716,105.617,105.5133,105.5976,5664.0
2017-08-03 12:05:00,162.86,162.86,162.72,162.73,5800.0,105.6235,105.6235,105.5327,105.5392,5800.0
2017-08-03 12:10:00,162.68,162.78,162.58,162.58,7991.0,105.5068,105.5716,105.4419,105.4419,7991.0
2017-08-03 12:15:00,162.55,162.6,162.4,162.54,11228.0,105.4225,105.4549,105.3252,105.416,11228.0
2017-08-03 12:20:00,162.55,162.74,162.55,162.74,10646.0,105.4225,105.5457,105.4225,105.5457,10646.0
2017-08-03 12:25:00,162.76,163.04,162.75,163.04,6156.0,105.5587,105.7402,105.5522,105.7402,6156.0
2017-08-03 12:30:00,163.05,163.13,162.95,163.07,16730.0,105.7467,105.7986,105.6819,105.7597,16730.0
2017-08-03 12:35:00,163.06,163.12,162.98,163.11,5172.0,105.7532,105.7921,105.7013,105.7856,5172.0
2017-08-03 12:40:00,163.11,163.11,162.93,162.93,6605.0,105.7856,105.7856,105.6689,105.6689,6605.0
2017-08-03 12:45:00,162.9,162.93,162.73,162.79,10978.0,105.6494,105.6689,105.5392,105.5781,10978.0
2017-08-03 12:50:00,162.8,162.8,162.74,162.76,24224.0,105.5846,105.5846,105.5457,105.5587,24224.0
2017-08-03 12:55:00,162.77,162.79,162.72,162.77,16374.0,105.5651,105.5781,105.5327,105.5651,16374.0
2017-08-03 13:00:00,162.77,162.85,162.75,162.81,13533.0,105.5651,105.617,105.5522,105.5911,13533.0
2017-08-03 13:05:00,162.81,162.88,162.72,162.75,16521.0,105.5911,105.6365,105.5327,105.5522,16521.0
2017-08-03 13:10:00,162.73,162.73,162.11,162.11,11433.0,105.5392,105.5392,105.1371,105.1371,11433.0
2017-08-03 13:15:00,162.09,162.13,161.86,161.86,9200.0,105.1241,105.1501,104.975,104.975,9200.0
2017-08-03 13:20:00,161.82,161.82,161.61,161.79,6551.0,104.949,104.949,104.8128,104.9296,6551.0
2017-08-03 13:25:00,161.74,161.96,161.7,161.96,4367.0,104.8971,105.0398,104.8712,105.0398,4367.0
2017-08-03 13:30:00,161.95,161.97,161.87,161.95,12098.0,105.0333,105.0463,104.9814,105.0333,12098.0
2017-08-03 13:35:00,161.95,162.01,161.92,162.01,11408.0,105.0333,105.0722,105.0139,105.0722,11408.0
2017-08-03 13:40:00,161.97,162.02,161.93,162.02,15405.0,105.0463,105.0787,105.0204,105.0787,15405.0
2017-08-03 13:45:00,161.98,162.02,161.93,162.0,5849.0,105.0528,105.0787,105.0204,105.0658,5849.0
2017-08-03 13:50:00,161.98,162.06,161.98,161.98,7370.0,105.0528,105.1047,105.0528,105.0528,7370.0
2017-08-03 13:55:00,162.05,162.05,161.95,161.97,9155.0,105.0982,105.0982,105.0333,105.0463,9155.0
2017-08-03 14:00:00,161.98,161.98,161.75,161.77,7313.0,105.0528,105.0528,104.9036,104.9166,7313.0
2017-08-03 14:05:00,161.76,161.77,161.53,161.53,7520.0,104.9101,104.9166,104.7609,104.7609,7520.0
2017-08-03 14:10:00,161.56,161.75,161.53,161.75,21089.0,104.7804,104.9036,104.7609,104.9036,21089.0
2017-08-03 14:15:00,161.72,161.98,161.72,161.98,7785.0,104.8842,105.0528,104.8842,105.0528,7785.0
2017-08-03 14:20:00,162.01,162.01,161.74,161.74,10483.0,105.0722,105.0722,104.8971,104.8971,10483.0
2017-08-03 14:25:00,161.77,161.92,161.75,161.92,15681.0,104.9166,105.0139,104.9036,105.0139,15681.0
2017-08-03 14:30:00,161.87,161.92,161.8,161.9,7500.0,104.9814,105.0139,104.936,105.0009,7500.0
2017-08-03 14:35:00,161.91,162.02,161.91,162.0,8900.0,105.0074,105.0787,105.0074,105.0658,8900.0
2017-08-03 14:40:00,161.99,162.01,161.84,161.88,12412.0,105.0593,105.0722,104.962,104.9879,12412.0
2017-08-03 14:45:00,161.9,161.9,161.76,161.8,11942.0,105.0009,105.0009,104.9101,104.936,11942.0
2017-08-03 14:50:00,161.8,161.93,161.79,161.93,8381.0,104.936,105.0204,104.9296,105.0204,8381.0
2017-08-03 14:55:00,161.88,161.91,161.8,161.83,9796.0,104.9879,105.0074,104.936,104.9555,9796.0
2017-08-03 15:00:00,161.81,161.96,161.8,161.89,8274.0,104.9425,105.0398,104.936,104.9944,8274.0
2017-08-03 15:05:00,161.91,161.98,161.85,161.9,9360.0,105.0074,105.0528,104.9685,105.0009,9360.0
2017-08-03 15:10:00,161.89,161.89,161.75,161.84,21203.0,104.9944,104.9944,104.9036,104.962,21203.0
2017-08-03 15:15:00,161.82,161.94,161.81,161.89,26759.0,104.949,105.0268,104.9425,104.9944,26759.0
2017-08-03 15:20:00,161.89,161.9,161.82,161.88,15038.0,104.9944,105.0009,104.949,104.9879,15038.0
2017-08-03 15:25:00,161.87,161.92,161.77,161.77,24914.0,104.9814,105.0139,104.9166,104.9166,24914.0
2017-08-03 15:30:00,161.77,161.8,161.52,161.65,19381.0,104.9166,104.936,104.7544,104.8388,19381.0
2017-08-03 15:35:00,161.6,161.62,161.5,161.52,26788.0,104.8063,104.8193,104.7415,104.7544,26788.0
2017-08-03 15:40:00,161.53,161.7,161.53,161.66,35097.0,104.7609,104.8712,104.7609,104.8452,35097.0
2017-08-03 15:45:00,161.66,161.82,161.65,161.77,52510.0,104.8452,104.949,104.8388,104.9166,52510.0
2017-08-03 15:50:00,161.77,161.92,161.75,161.88,34612.0,104.9166,105.0139,104.9036,104.9879,34612.0
2017-08-03 15:55:00,161.88,161.94,161.82,161.9,92443.0,104.9879,105.0268,104.949,105.0009,92443.0
2017-08-04 09:30:00,162.21,162.58,161.77,162.58,20056.0,105.2019,105.4419,104.9166,105.4419,20056.0
2017-08-04 09:35:00,162.68,163.2,162.62,162.98,12905.0,105.5068,105.844,105.4679,105.7013,12905.0
2017-08-04 09:40:00,162.83,163.11,162.36,162.48,14883.0,105.604,105.7856,105.2992,105.3771,14883.0
2017-08-04 09:45:00,162.68,162.7,162.14,162.52,9355.0,105.5068,105.5197,105.1565,105.403,9355.0
2017-08-04 09:50:00,162.51,162.98,162.47,162.83,13739.0,105.3965,105.7013,105.3706,105.604,13739.0
2017-08-04 09:55:00,162.75,163.23,162.56,163.23,13519.0,105.5522,105.8635,105.4289,105.8635,13519.0
2017-08-04 10:00:00,163.24,163.39,162.96,163.11,22964.0,105.87,105.9672,105.6884,105.7856,22964.0
2017-08-04 10:05:00,163.04,163.46,163.04,163.1,9154.0,105.7402,106.0126,105.7402,105.7792,9154.0
2017-08-04 10:10:00,162.99,163.25,162.87,163.09,13275.0,105.7078,105.8764,105.63,105.7727,13275.0
2017-08-04 10:15:00,163.1,163.43,163.04,163.41,12416.0,105.7792,105.9932,105.7402,105.9802,12416.0
2017-08-04 10:20:00,163.4,163.76,163.37,163.57,13661.0,105.9737,106.2072,105.9543,106.084,13661.0
2017-08-04 10:25:00,163.52,163.63,163.4,163.55,10532.0,106.0516,106.1229,105.9737,106.071,10532.0
2017-08-04 10:30:00,163.6,163.67,163.35,163.59,12106.0,106.1034,106.1488,105.9413,106.097,12106.0
2017-08-04 10:35:00,163.46,163.92,163.38,163.87,24444.0,106.0126,106.311,105.9608,106.2785,24444.0
2017-08-04 10:40:00,163.79,164.12,163.68,164.07,35183.0,106.2267,106.4407,106.1553,106.4083,35183.0
2017-08-04 10:45:00,164.06,164.23,163.86,163.99,19880.0,106.4018,106.512,106.2721,106.3564,19880.0
2017-08-04 10:50:00,163.93,164.11,163.59,164.1,26438.0,106.3175,106.4342,106.097,106.4277,26438.0
2017-08-04 10:55:00,164.11,164.48,164.1,164.42,20005.0,106.4342,106.6742,106.4277,106.6353,20005.0
2017-08-04 11:00:00,164.48,164.75,164.24,164.61,24179.0,106.6742,106.8493,106.5185,106.7585,24179.0
2017-08-04 11:05:00,164.64,164.64,164.17,164.19,20063.0,106.7779,106.7779,106.4731,106.4861,20063.0
2017-08-04 11:10:00,164.17,164.64,164.17,164.19,27945.0,106.4731,106.7779,106.4731,106.4861,27945.0
2017-08-04 11:15:00,164.1,164.11,163.79,163.85,17401.0,106.4277,106.4342,106.2267,106.2656,17401.0
2017-08-04 11:20:00,163.83,163.83,163.47,163.56,19035.0,106.2526,106.2526,106.0191,106.0775,19035.0
2017-08-04 11:25:00,163.56,163.61,163.29,163.47,20111.0,106.0775,106.1099,105.9024,106.0191,20111.0
2017-08-04 11:30:00,163.59,163.59,163.39,163.42,7933.0,106.097,106.097,105.9672,105.9867,7933.0
2017-08-04 11:35:00,163.42,163.5,163.21,163.37,5654.0,105.9867,106.0386,105.8505,105.9543,5654.0
2017-08-04 11:40:00,163.4,163.71,163.32,163.65,9503.0,105.9737,106.1748,105.9218,106.1359,9503.0
2017-08-04 11:45:00,163.67,163.85,163.61,163.76,11153.0,106.1488,106.2656,106.1099,106.2072,11153.0
2017-08-04 11:50:00,163.77,163.99,163.71,163.96,11278.0,106.2137,106.3564,106.1748,106.3369,11278.0
2017-08-04 11:55:00,163.94,164.0,163.47,163.66,9281.0,106.3239,106.3629,106.0191,106.1423,9281.0
2017-08-04 12:00:00,163.69,163.98,163.67,163.67,9558.0,106.1618,106.3499,106.1488,106.1488,9558.0
2017-08-04 12:05:00,163.74,163.83,163.66,163.66,7079.0,106.1942,106.2526,106.1423,106.1423,7079.0
2017-08-04 12:10:00,163.64,163.68,163.55,163.55,6562.0,106.1294,106.1553,106.071,106.071,6562.0
2017-08-04 12:15:00,163.6,164.0,163.6,164.0,11985.0,106.1034,106.3629,106.1034,106.3629,11985.0
2017-08-04 12:20:00,164.04,164.31,164.04,164.26,6840.0,106.3888,106.5639,106.3888,106.5315,6840.0
2017-08-04 12:25:00,164.33,164.41,164.08,164.12,14748.0,106.5769,106.6288,106.4147,106.4407,14748.0
2017-08-04 12:30:00,164.11,164.22,163.99,163.99,9348.0,106.4342,106.5055,106.3564,106.3564,9348.0
2017-08-04 12:35:00,164.03,164.1,163.76,163.9,9512.0,106.3823,106.4277,106.2072,106.298,9512.0
2017-08-04 12:40:00,163.91,163.91,163.72,163.87,6716.0,106.3045,106.3045,106.1813,106.2785,6716.0
2017-08-04 12:45:00,163.85,163.85,163.63,163.64,9299.0,106.2656,106.2656,106.1229,106.1294,9299.0
2017-08-04 12:50:00,163.63,163.77,163.62,163.72,8239.0,106.1229,106.2137,106.1164,106.1813,8239.0
2017-08-04 12:55:00,163.68,163.79,163.63,163.63,7799.0,106.1553,106.2267,106.1229,106.1229,7799.0
2017-08-04 13:00:00,163.59,163.97,163.59,163.97,4153.0,106.097,106.3434,106.097,106.3434,4153.0
2017-08-04 13:05:00,163.87,164.03,163.86,163.87,6496.0,106.2785,106.3823,106.2721,106.2785,6496.0
2017-08-04 13:10:00,163.93,164.01,163.72,163.81,10132.0,106.3175,106.3693,106.1813,106.2396,10132.0
2017-08-04 13:15:00,163.81,163.88,163.79,163.8,4967.0,106.2396,106.285,106.2267,106.2331,4967.0
2017-08-04 13:20:00,163.82,163.92,163.8,163.82,14754.0,106.2461,106.311,106.2331,106.2461,14754.0
2017-08-04 13:25:00,163.77,163.83,163.61,163.66,3938.0,106.2137,106.2526,106.1099,106.1423,3938.0
2017-08-04 13:30:00,163.66,163.78,163.64,163.67,9402.0,106.1423,106.2202,106.1294,106.1488,9402.0
2017-08-04 13:35:00,163.69,163.85,163.68,163.85,7368.0,106.1618,106.2656,106.1553,106.2656,7368.0
2017-08-04 13:40:00,163.85,164.05,163.73,163.97,9819.0,106.2656,106.3953,106.1877,106.3434,9819.0
2017-08-04 13:45:00,163.96,164.08,163.72,163.72,7831.0,106.3369,106.4147,106.1813,106.1813,7831.0
2017-08-04 13:50:00,163.79,163.83,163.59,163.59,7392.0,106.2267,106.2526,106.097,106.097,7392.0
2017-08-04 13:55:00,163.65,163.77,163.63,163.77,6521.0,106.1359,106.2137,106.1229,106.2137,6521.0
2017-08-04 14:00:00,163.84,163.85,163.7,163.7,6216.0,106.2591,106.2656,106.1683,106.1683,6216.0
2017-08-04 14:05:00,163.68,163.81,163.68,163.73,12358.0,106.1553,106.2396,106.1553,106.1877,12358.0
2017-08-04 14:10:00,163.71,163.98,163.61,163.87,10060.0,106.1748,106.3499,106.1099,106.2785,10060.0
2017-08-04 14:15:00,163.89,163.92,163.74,163.89,10761.0,106.2915,106.311,106.1942,106.2915,10761.0
2017-08-04 14:20:00,163.87,164.05,163.83,163.91,20378.0,106.2785,106.3953,106.2526,106.3045,20378.0
2017-08-04 14:25:00,163.87,163.9,163.66,163.75,9028.0,106.2785,106.298,106.1423,106.2007,9028.0
2017-08-04 14:30:00,163.77,163.88,163.75,163.8,7699.0,106.2137,106.285,106.2007,106.2331,7699.0
2017-08-04 14:35:00,163.83,163.88,163.75,163.88,15882.0,106.2526,106.285,106.2007,106.285,15882.0
2017-08-04 14:40:00,163.92,163.97,163.82,163.82,7906.0,106.311,106.3434,106.2461,106.2461,7906.0
2017-08-04 14:45:00,163.78,163.8,163.55,163.67,12745.0,106.2202,106.2331,106.071,106.1488,12745.0
2017-08-04 14:50:00,163.6,163.72,163.56,163.69,12055.0,106.1034,106.1813,106.0775,106.1618,12055.0
2017-08-04 14:55:00,163.68,163.71,163.56,163.71,11233.0,106.1553,106.1748,106.0775,106.1748,11233.0
2017-08-04 15:00:00,163.77,163.83,163.71,163.79,11553.0,106.2137,106.2526,106.1748,106.2267,11553.0
2017-08-04 15:05:00,163.8,163.91,163.7,163.83,17906.0,106.2331,106.3045,106.1683,106.2526,17906.0
2017-08-04 15:10:00,163.86,164.21,163.83,164.12,19718.0,106.2721,106.4991,106.2526,106.4407,19718.0
2017-08-04 15:15:00,164.1,164.11,163.91,163.96,16894.0,106.4277,106.4342,106.3045,106.3369,16894.0
2017-08-04 15:20:00,163.97,164.3,163.96,164.28,24137.0,106.3434,106.5574,106.3369,106.5445,24137.0
2017-08-04 15:25:00,164.28,164.75,164.28,164.7,27949.0,106.5445,106.8493,106.5445,106.8168,27949.0
2017-08-04 15:30:00,164.7,164.72,164.5,164.64,31838.0,106.8168,106.8298,106.6871,106.7779,31838.0
2017-08-04 15:35:00,164.62,164.74,164.49,164.74,35716.0,106.765,106.8428,106.6806,106.8428,35716.0
2017-08-04 15:40:00,164.72,164.77,164.66,164.77,37302.0,106.8298,106.8622,106.7909,106.8622,37302.0
2017-08-04 15:45:00,164.76,164.76,164.55,164.72,72982.0,106.8558,106.8558,106.7196,106.8298,72982.0
2017-08-04 15:50:00,164.72,164.77,164.56,164.56,48986.0,106.8298,106.8622,106.726,106.726,48986.0
2017-08-04 15:55:00,164.58,164.67,164.47,164.53,90566.0,106.739,106.7974,106.6677,106.7066,90566.0
2017-08-07 09:30:00,164.46,164.91,163.48,163.48,15997.0,106.6612,106.953,106.0256,106.0256,15997.0
2017-08-07 09:35:00,163.48,164.78,163.48,164.47,14075.0,106.0256,106.8687,106.0256,106.6677,14075.0
2017-08-07 09:40:00,164.49,165.16,164.48,165.1,12498.0,106.6806,107.1152,106.6742,107.0763,12498.0
2017-08-07 09:45:00,165.12,165.8,164.86,165.27,16513.0,107.0892,107.5303,106.9206,107.1865,16513.0
2017-08-07 09:50:00,165.2,165.97,165.01,165.91,36570.0,107.1411,107.6405,107.0179,107.6016,36570.0
2017-08-07 09:55:00,165.74,165.76,165.06,165.55,13163.0,107.4913,107.5043,107.0503,107.3681,13163.0
2017-08-07 10:00:00,165.41,165.6,165.19,165.24,11813.0,107.2773,107.4005,107.1346,107.1671,11813.0
2017-08-07 10:05:00,165.27,165.47,165.05,165.11,9253.0,107.1865,107.3162,107.0438,107.0828,9253.0
2017-08-07 10:10:00,165.12,165.38,165.03,165.06,9526.0,107.0892,107.2579,107.0309,107.0503,9526.0
2017-08-07 10:15:00,165.1,165.4,165.1,165.32,9083.0,107.0763,107.2708,107.0763,107.2189,9083.0
2017-08-07 10:20:00,165.24,165.42,165.24,165.26,5663.0,107.1671,107.2838,107.1671,107.18,5663.0
2017-08-07 10:25:00,165.25,165.38,165.16,165.28,10568.0,107.1736,107.2579,107.1152,107.193,10568.0
2017-08-07 10:30:00,165.23,165.4,165.23,165.23,14016.0,107.1606,107.2708,107.1606,107.1606,14016.0
2017-08-07 10:35:00,165.22,165.35,165.22,165.22,11809.0,107.1541,107.2384,107.1541,107.1541,11809.0
2017-08-07 10:40:00,165.29,165.43,165.24,165.33,11053.0,107.1995,107.2903,107.1671,107.2254,11053.0
2017-08-07 10:45:00,165.28,165.5,165.28,165.37,4629.0,107.193,107.3357,107.193,107.2514,4629.0
2017-08-07 10:50:00,165.37,165.45,165.35,165.39,6500.0,107.2514,107.3033,107.2384,107.2643,6500.0
2017-08-07 10:55:00,165.38,165.5,165.3,165.3,9620.0,107.2579,107.3357,107.206,107.206,9620.0
2017-08-07 11:00:00,165.36,165.37,165.21,165.24,12605.0,107.2449,107.2514,107.1476,107.1671,12605.0
2017-08-07 11:05:00,165.28,165.45,165.18,165.21,15393.0,107.193,107.3033,107.1282,107.1476,15393.0
2017-08-07 11:10:00,165.21,165.25,165.12,165.23,9000.0,107.1476,107.1736,107.0892,107.1606,9000.0
2017-08-07 11:15:00,165.21,165.27,165.16,165.21,16631.0,107.1476,107.1865,107.1152,107.1476,16631.0
2017-08-07 11:20:00,165.21,165.35,165.14,165.14,6209.0,107.1476,107.2384,107.1022,107.1022,6209.0
2017-08-07 11:25:00,165.2,165.45,165.15,165.45,13551.0,107.1411,107.3033,107.1087,107.3033,13551.0
2017-08-07 11:30:00,165.45,165.46,165.35,165.36,10737.0,107.3033,107.3097,107.2384,107.2449,10737.0
2017-08-07 11:35:00,165.36,165.59,165.31,165.51,6350.0,107.2449,107.3941,107.2125,107.3422,6350.0
2017-08-07 11:40:00,165.45,165.78,165.45,165.75,6404.0,107.3033,107.5173,107.3033,107.4978,6404.0
2017-08-07 11:45:00,165.79,165.93,165.78,165.82,20152.0,107.5238,107.6146,107.5173,107.5432,20152.0
2017-08-07 11:50:00,165.84,166.44,165.84,166.17,43206.0,107.5562,107.9453,107.5562,107.7702,43206.0
2017-08-07 11:55:00,166.2,166.28,166.1,166.2,23789.0,107.7897,107.8416,107.7248,107.7897,23789.0
2017-08-07 12:00:00,166.19,166.36,166.18,166.31,18701.0,107.7832,107.8934,107.7767,107.861,18701.0
2017-08-07 12:05:00,166.28,166.71,166.28,166.65,28839.0,107.8416,108.1204,107.8416,108.0815,28839.0
2017-08-07 12:10:00,166.68,167.08,166.68,167.08,22661.0,108.101,108.3604,108.101,108.3604,22661.0
2017-08-07 12:15:00,167.05,167.12,166.78,166.78,37786.0,108.3409,108.3863,108.1658,108.1658,37786.0
2017-08-07 12:20:00,166.78,166.81,166.52,166.61,14213.0,108.1658,108.1853,107.9972,108.0556,14213.0
2017-08-07 12:25:00,166.6,166.6,166.26,166.36,11349.0,108.0491,108.0491,107.8286,107.8934,11349.0
2017-08-07 12:30:00,166.42,166.54,166.32,166.47,11846.0,107.9324,108.0102,107.8675,107.9648,11846.0
2017-08-07 12:35:00,166.47,166.69,166.47,166.59,19733.0,107.9648,108.1075,107.9648,108.0426,19733.0
2017-08-07 12:40:00,166.64,166.68,166.5,166.59,6601.0,108.075,108.101,107.9842,108.0426,6601.0
2017-08-07 12:45:00,166.59,166.8,166.58,166.79,18397.0,108.0426,108.1788,108.0361,108.1723,18397.0
2017-08-07 12:50:00,166.8,166.96,166.8,166.89,16950.0,108.1788,108.2826,108.1788,108.2372,16950.0
2017-08-07 12:55:00,166.82,166.86,166.66,166.68,5800.0,108.1918,108.2177,108.088,108.101,5800.0
2017-08-07 13:00:00,166.7,166.7,166.42,166.51,10145.0,108.114,108.114,107.9324,107.9907,10145.0
2017-08-07 13:05:00,166.53,166.59,166.31,166.49,20199.0,108.0037,108.0426,107.861,107.9778,20199.0
2017-08-07 13:10:00,166.47,166.51,166.37,166.51,15177.0,107.9648,107.9907,107.8999,107.9907,15177.0
2017-08-07 13:15:00,166.45,166.56,166.38,166.38,4306.0,107.9518,108.0232,107.9064,107.9064,4306.0
2017-08-07 13:20:00,166.39,166.52,166.38,166.39,4150.0,107.9129,107.9972,107.9064,107.9129,4150.0
2017-08-07 13:25:00,166.45,166.47,166.39,166.41,4864.0,107.9518,107.9648,107.9129,107.9259,4864.0
2017-08-07 13:30:00,166.4,166.42,166.18,166.32,6650.0,107.9194,107.9324,107.7767,107.8675,6650.0
2017-08-07 13:35:00,166.31,166.31,166.13,166.13,3700.0,107.861,107.861,107.7443,107.7443,3700.0
2017-08-07 13:40:00,166.14,166.18,166.01,166.01,17300.0,107.7508,107.7767,107.6665,107.6665,17300.0
2017-08-07 13:45:00,166.01,166.01,165.69,165.7,14878.0,107.6665,107.6665,107.4589,107.4654,14878.0
2017-08-07 13:50:00,165.72,165.79,165.55,165.56,8878.0,107.4784,107.5238,107.3681,107.3746,8878.0
2017-08-07 13:55:00,165.54,165.72,165.52,165.7,6128.0,107.3616,107.4784,107.3487,107.4654,6128.0
2017-08-07 14:00:00,165.73,165.85,165.6,165.62,12352.0,107.4849,107.5627,107.4005,107.4135,12352.0
2017-08-07 14:05:00,165.64,165.87,165.46,165.78,23929.0,107.4265,107.5757,107.3097,107.5173,23929.0
2017-08-07 14:10:00,165.8,166.12,165.8,166.12,13000.0,107.5303,107.7378,107.5303,107.7378,13000.0
2017-08-07 14:15:00,166.03,166.54,165.89,166.47,29807.0,107.6794,108.0102,107.5886,107.9648,29807.0
2017-08-07 14:20:00,166.47,166.48,166.25,166.39,11579.0,107.9648,107.9713,107.8221,107.9129,11579.0
2017-08-07 14:25:00,166.39,166.55,166.33,166.34,11158.0,107.9129,108.0167,107.874,107.8805,11158.0
2017-08-07 14:30:00,166.36,166.53,166.18,166.18,9200.0,107.8934,108.0037,107.7767,107.7767,9200.0
2017-08-07 14:35:00,166.18,166.38,166.14,166.31,8659.0,107.7767,107.9064,107.7508,107.861,8659.0
2017-08-07 14:40:00,166.22,166.39,166.11,166.39,7512.0,107.8026,107.9129,107.7313,107.9129,7512.0
2017-08-07 14:45:00,166.39,166.45,166.22,166.45,7090.0,107.9129,107.9518,107.8026,107.9518,7090.0
2017-08-07 14:50:00,166.46,166.46,166.22,166.36,11339.0,107.9583,107.9583,107.8026,107.8934,11339.0
2017-08-07 14:55:00,166.3,166.51,166.3,166.34,7900.0,107.8545,107.9907,107.8545,107.8805,7900.0
2017-08-07 15:00:00,166.34,166.44,166.26,166.32,8047.0,107.8805,107.9453,107.8286,107.8675,8047.0
2017-08-07 15:05:00,166.33,166.63,166.33,166.63,13151.0,107.874,108.0686,107.874,108.0686,13151.0
2017-08-07 15:10:00,166.66,166.67,166.47,166.5,20225.0,108.088,108.0945,107.9648,107.9842,20225.0
2017-08-07 15:15:00,166.52,166.56,166.33,166.46,14650.0,107.9972,108.0232,107.874,107.9583,14650.0
2017-08-07 15:20:00,166.46,166.59,166.45,166.52,23608.0,107.9583,108.0426,107.9518,107.9972,23608.0
2017-08-07 15:25:00,166.52,166.63,166.49,166.59,12640.0,107.9972,108.0686,107.9778,108.0426,12640.0
2017-08-07 15:30:00,166.56,166.58,166.48,166.54,29820.0,108.0232,108.0361,107.9713,108.0102,29820.0
2017-08-07 15:35:00,166.54,166.62,166.47,166.51,19826.0,108.0102,108.0621,107.9648,107.9907,19826.0
2017-08-07 15:40:00,166.5,166.55,166.46,166.52,45782.0,107.9842,108.0167,107.9583,107.9972,45782.0
2017-08-07 15:45:00,166.52,166.77,166.49,166.63,36215.0,107.9972,108.1594,107.9778,108.0686,36215.0
2017-08-07 15:50:00,166.65,166.65,166.41,166.44,34230.0,108.0815,108.0815,107.9259,107.9453,34230.0
2017-08-07 15:55:00,166.45,166.51,166.32,166.37,64427.0,107.9518,107.9907,107.8675,107.8999,64427.0
2017-08-08 09:30:00,165.76,166.5,165.0,166.5,23218.0,107.5043,107.9842,107.0114,107.9842,23218.0
2017-08-08 09:35:00,166.39,166.98,165.9,165.9,9731.0,107.9129,108.2955,107.5951,107.5951,9731.0
2017-08-08 09:40:00,166.11,166.59,165.54,166.06,15423.0,107.7313,108.0426,107.3616,107.6989,15423.0
2017-08-08 09:45:00,166.15,166.16,165.35,165.81,11218.0,107.7572,107.7637,107.2384,107.5367,11218.0
2017-08-08 09:50:00,165.89,166.06,165.12,165.12,15006.0,107.5886,107.6989,107.0892,107.0892,15006.0
2017-08-08 09:55:00,165.12,165.12,164.2,164.52,31915.0,107.0892,107.0892,106.4926,106.7001,31915.0
2017-08-08 10:00:00,164.48,164.83,164.19,164.55,24488.0,106.6742,106.9012,106.4861,106.7196,24488.0
2017-08-08 10:05:00,164.6,164.78,164.43,164.77,14656.0,106.752,106.8687,106.6417,106.8622,14656.0
2017-08-08 10:10:00,164.68,164.86,164.65,164.78,17288.0,106.8039,106.9206,106.7844,106.8687,17288.0
2017-08-08 10:15:00,164.74,164.79,164.5,164.79,15646.0,106.8428,106.8752,106.6871,106.8752,15646.0
2017-08-08 10:20:00,164.72,164.82,164.52,164.57,8352.0,106.8298,106.8947,106.7001,106.7325,8352.0
2017-08-08 10:25:00,164.68,164.68,164.26,164.38,16241.0,106.8039,106.8039,106.5315,106.6093,16241.0
2017-08-08 10:30:00,164.35,164.67,164.25,164.41,21281.0,106.5899,106.7974,106.525,106.6288,21281.0
2017-08-08 10:35:00,164.42,164.43,164.22,164.22,6883.0,106.6353,106.6417,106.5055,106.5055,6883.0
2017-08-08 10:40:00,164.27,164.29,164.0,164.04,15610.0,106.538,106.5509,106.3629,106.3888,15610.0
2017-08-08 10:45:00,164.06,164.21,164.03,164.2,15616.0,106.4018,106.4991,106.3823,106.4926,15616.0
2017-08-08 10:50:00,164.23,164.27,164.1,164.27,8028.0,106.512,106.538,106.4277,106.538,8028.0
2017-08-08 10:55:00,164.22,164.25,164.02,164.12,5761.0,106.5055,106.525,106.3758,106.4407,5761.0
2017-08-08 11:00:00,164.08,164.14,163.99,164.08,9458.0,106.4147,106.4537,106.3564,106.4147,9458.0
2017-08-08 11:05:00,164.03,164.04,163.85,163.97,12014.0,106.3823,106.3888,106.2656,106.3434,12014.0
2017-08-08 11:10:00,164.0,164.04,163.93,164.02,20882.0,106.3629,106.3888,106.3175,106.3758,20882.0
2017-08-08 11:15:00,164.0,164.0,163.65,163.66,13876.0,106.3629,106.3629,106.1359,106.1423,13876.0
2017-08-08 11:20:00,163.66,163.66,163.49,163.56,14674.0,106.1423,106.1423,106.0321,106.0775,14674.0
2017-08-08 11:25:00,163.56,163.56,163.19,163.23,16045.0,106.0775,106.0775,105.8375,105.8635,16045.0
2017-08-08 11:30:00,163.21,163.21,162.86,162.86,9953.0,105.8505,105.8505,105.6235,105.6235,9953.0
2017-08-08 11:35:00,162.82,162.86,162.58,162.64,11126.0,105.5976,105.6235,105.4419,105.4808,11126.0
2017-08-08 11:40:00,162.64,162.85,162.4,162.4,13038.0,105.4808,105.617,105.3252,105.3252,13038.0
2017-08-08 11:45:00,162.41,162.73,162.34,162.61,16589.0,105.3317,105.5392,105.2863,105.4614,16589.0
2017-08-08 11:50:00,162.55,163.02,162.52,162.99,11368.0,105.4225,105.7273,105.403,105.7078,11368.0
2017-08-08 11:55:00,163.07,163.08,162.83,162.83,5772.0,105.7597,105.7662,105.604,105.604,5772.0
2017-08-08 12:00:00,162.89,163.14,162.84,162.84,14726.0,105.643,105.8051,105.6105,105.6105,14726.0
2017-08-08 12:05:00,162.79,162.83,162.52,162.52,10344.0,105.5781,105.604,105.403,105.403,10344.0
2017-08-08 12:10:00,162.45,162.57,162.36,162.57,7294.0,105.3576,105.4354,105.2992,105.4354,7294.0
2017-08-08 12:15:00,162.52,162.63,162.44,162.44,5554.0,105.403,105.4743,105.3511,105.3511,5554.0
2017-08-08 12:20:00,162.47,162.54,162.3,162.4,12807.0,105.3706,105.416,105.2603,105.3252,12807.0
2017-08-08 12:25:00,162.5,162.7,162.47,162.67,7812.0,105.39,105.5197,105.3706,105.5003,7812.0
2017-08-08 12:30:00,162.71,162.99,162.7,162.9,5822.0,105.5262,105.7078,105.5197,105.6494,5822.0
2017-08-08 12:35:00,162.96,163.02,162.83,162.84,3506.0,105.6884,105.7273,105.604,105.6105,3506.0
2017-08-08 12:40:00,162.82,162.93,162.7,162.73,6307.0,105.5976,105.6689,105.5197,105.5392,6307.0
2017-08-08 12:45:00,162.75,162.78,162.61,162.61,5306.0,105.5522,105.5716,105.4614,105.4614,5306.0
2017-08-08 12:50:00,162.64,162.67,162.56,162.65,5355.0,105.4808,105.5003,105.4289,105.4873,5355.0
2017-08-08 12:55:00,162.66,162.7,162.61,162.65,7149.0,105.4938,105.5197,105.4614,105.4873,7149.0
2017-08-08 13:00:00,162.68,162.75,162.64,162.75,3111.0,105.5068,105.5522,105.4808,105.5522,3111.0
2017-08-08 13:05:00,162.73,162.81,162.68,162.79,10109.0,105.5392,105.5911,105.5068,105.5781,10109.0
2017-08-08 13:10:00,162.81,162.87,162.79,162.83,5280.0,105.5911,105.63,105.5781,105.604,5280.0
2017-08-08 13:15:00,162.87,162.87,162.7,162.77,4285.0,105.63,105.63,105.5197,105.5651,4285.0
2017-08-08 13:20:00,162.79,162.89,162.78,162.89,3088.0,105.5781,105.643,105.5716,105.643,3088.0
2017-08-08 13:25:00,162.87,162.87,162.75,162.75,5725.0,105.63,105.63,105.5522,105.5522,5725.0
2017-08-08 13:30:00,162.78,162.85,162.67,162.83,5331.0,105.5716,105.617,105.5003,105.604,5331.0
2017-08-08 13:35:00,162.83,163.01,162.83,163.01,7469.0,105.604,105.7208,105.604,105.7208,7469.0
2017-08-08 13:40:00,162.95,163.33,162.95,163.33,2725.0,105.6819,105.9283,105.6819,105.9283,2725.0
2017-08-08 13:45:00,163.33,163.4,163.19,163.4,12643.0,105.9283,105.9737,105.8375,105.9737,12643.0
2017-08-08 13:50:00,163.38,163.57,163.38,163.52,5095.0,105.9608,106.084,105.9608,106.0516,5095.0
2017-08-08 13:55:00,163.45,163.51,163.29,163.39,7812.0,106.0062,106.0451,105.9024,105.9672,7812.0
2017-08-08 14:00:00,163.39,163.44,163.33,163.37,2600.0,105.9672,105.9997,105.9283,105.9543,2600.0
2017-08-08 14:05:00,163.34,163.71,163.33,163.71,8606.0,105.9348,106.1748,105.9283,106.1748,8606.0
2017-08-08 14:10:00,163.68,163.74,163.57,163.74,11108.0,106.1553,106.1942,106.084,106.1942,11108.0
2017-08-08 14:15:00,163.68,163.76,163.68,163.72,2410.0,106.1553,106.2072,106.1553,106.1813,2410.0
2017-08-08 14:20:00,163.72,163.78,163.67,163.75,6363.0,106.1813,106.2202,106.1488,106.2007,6363.0
2017-08-08 14:25:00,163.72,163.86,163.65,163.84,13207.0,106.1813,106.2721,106.1359,106.2591,13207.0
2017-08-08 14:30:00,163.84,164.14,163.84,164.08,5399.0,106.2591,106.4537,106.2591,106.4147,5399.0
2017-08-08 14:35:00,164.17,164.2,163.96,163.98,7502.0,106.4731,106.4926,106.3369,106.3499,7502.0
2017-08-08 14:40:00,164.0,164.02,163.91,163.95,8033.0,106.3629,106.3758,106.3045,106.3304,8033.0
2017-08-08 14:45:00,163.98,164.01,163.96,164.0,6623.0,106.3499,106.3693,106.3369,106.3629,6623.0
2017-08-08 14:50:00,163.96,164.02,163.87,164.02,12225.0,106.3369,106.3758,106.2785,106.3758,12225.0
2017-08-08 14:55:00,164.03,164.11,163.86,163.86,9655.0,106.3823,106.4342,106.2721,106.2721,9655.0
2017-08-08 15:00:00,163.91,163.94,163.84,163.93,5232.0,106.3045,106.3239,106.2591,106.3175,5232.0
2017-08-08 15:05:00,163.93,164.11,163.91,164.06,21953.0,106.3175,106.4342,106.3045,106.4018,21953.0
2017-08-08 15:10:00,164.09,164.1,164.0,164.03,11399.0,106.4212,106.4277,106.3629,106.3823,11399.0
2017-08-08 15:15:00,164.02,164.05,163.72,163.8,20313.0,106.3758,106.3953,106.1813,106.2331,20313.0
2017-08-08 15:20:00,163.78,163.8,163.59,163.59,11632.0,106.2202,106.2331,106.097,106.097,11632.0
2017-08-08 15:25:00,163.6,163.61,163.45,163.54,18716.0,106.1034,106.1099,106.0062,106.0645,18716.0
2017-08-08 15:30:00,163.56,163.71,163.53,163.69,21636.0,106.0775,106.1748,106.058,106.1618,21636.0
2017-08-08 15:35:00,163.69,163.69,163.52,163.6,18814.0,106.1618,106.1618,106.0516,106.1034,18814.0
2017-08-08 15:40:00,163.59,164.18,163.58,163.99,23354.0,106.097,106.4796,106.0905,106.3564,23354.0
2017-08-08 15:45:00,163.98,164.04,163.79,163.92,35924.0,106.3499,106.3888,106.2267,106.311,35924.0
2017-08-08 15:50:00,163.9,163.91,163.69,163.83,25620.0,106.298,106.3045,106.1618,106.2526,25620.0
2017-08-08 15:55:00,163.84,164.15,163.77,164.09,68152.0,106.2591,106.4601,106.2137,106.4212,68152.0
2017-08-09 09:30:00,164.07,164.39,162.0,162.06,67792.0,106.4083,106.6158,105.0658,105.1047,67792.0
2017-08-09 09:35:00,162.05,162.95,161.62,162.83,21570.0,105.0982,105.6819,104.8193,105.604,21570.0
2017-08-09 09:40:00,162.87,163.15,162.56,162.56,19461.0,105.63,105.8116,105.4289,105.4289,19461.0
2017-08-09 09:45:00,162.75,163.02,162.31,162.83,12636.0,105.5522,105.7273,105.2668,105.604,12636.0
2017-08-09 09:50:00,162.89,163.7,162.88,163.61,12398.0,105.643,106.1683,105.6365,106.1099,12398.0
2017-08-09 09:55:00,163.52,163.84,163.34,163.8,9272.0,106.0516,106.2591,105.9348,106.2331,9272.0
2017-08-09 10:00:00,163.81,164.0,163.59,163.72,3329.0,106.2396,106.3629,106.097,106.1813,3329.0
2017-08-09 10:05:00,163.73,163.98,163.61,163.63,8712.0,106.1877,106.3499,106.1099,106.1229,8712.0
2017-08-09 10:10:00,163.6,163.7,163.21,163.21,7575.0,106.1034,106.1683,105.8505,105.8505,7575.0
2017-08-09 10:15:00,163.32,163.44,163.14,163.28,13274.0,105.9218,105.9997,105.8051,105.8959,13274.0
2017-08-09 10:20:00,163.29,163.4,162.92,162.92,32667.0,105.9024,105.9737,105.6624,105.6624,32667.0
2017-08-09 10:25:00,162.93,163.03,162.74,163.02,7898.0,105.6689,105.7338,105.5457,105.7273,7898.0
2017-08-09 10:30:00,163.09,163.25,162.96,163.17,9163.0,105.7727,105.8764,105.6884,105.8246,9163.0
2017-08-09 10:35:00,163.17,163.21,162.99,163.11,9164.0,105.8246,105.8505,105.7078,105.7856,9164.0
2017-08-09 10:40:00,163.1,163.14,162.77,162.77,5684.0,105.7792,105.8051,105.5651,105.5651,5684.0
2017-08-09 10:45:00,162.82,163.17,162.77,163.02,8437.0,105.5976,105.8246,105.5651,105.7273,8437.0
2017-08-09 10:50:00,162.99,163.33,162.98,163.31,3701.0,105.7078,105.9283,105.7013,105.9154,3701.0
2017-08-09 10:55:00,163.28,163.66,163.23,163.6,9885.0,105.8959,106.1423,105.8635,106.1034,9885.0
2017-08-09 11:00:00,163.5,163.66,163.45,163.45,3960.0,106.0386,106.1423,106.0062,106.0062,3960.0
2017-08-09 11:05:00,163.57,163.77,163.56,163.76,7014.0,106.084,106.2137,106.0775,106.2072,7014.0
2017-08-09 11:10:00,163.76,163.78,163.42,163.42,3900.0,106.2072,106.2202,105.9867,105.9867,3900.0
2017-08-09 11:15:00,163.43,163.68,163.34,163.63,11163.0,105.9932,106.1553,105.9348,106.1229,11163.0
2017-08-09 11:20:00,163.61,163.69,163.44,163.64,20996.0,106.1099,106.1618,105.9997,106.1294,20996.0
2017-08-09 11:25:00,163.59,163.76,163.57,163.68,11836.0,106.097,106.2072,106.084,106.1553,11836.0
2017-08-09 11:30:00,163.73,163.89,163.71,163.82,7499.0,106.1877,106.2915,106.1748,106.2461,7499.0
2017-08-09 11:35:00,163.91,164.0,163.85,163.89,4013.0,106.3045,106.3629,106.2656,106.2915,4013.0
2017-08-09 11:40:00,163.85,163.94,163.75,163.77,3986.0,106.2656,106.3239,106.2007,106.2137,3986.0
2017-08-09 11:45:00,163.69,163.78,163.35,163.39,6469.0,106.1618,106.2202,105.9413,105.9672,6469.0
2017-08-09 11:50:00,163.36,163.93,163.31,163.82,7220.0,105.9478,106.3175,105.9154,106.2461,7220.0
2017-08-09 11:55:00,163.82,163.89,163.8,163.87,1400.0,106.2461,106.2915,106.2331,106.2785,1400.0
2017-08-09 12:00:00,163.9,163.92,163.77,163.84,5680.0,106.298,106.311,106.2137,106.2591,5680.0
2017-08-09 12:05:00,163.84,163.94,163.71,163.75,4113.0,106.2591,106.3239,106.1748,106.2007,4113.0
2017-08-09 12:10:00,163.75,163.75,163.57,163.57,9575.0,106.2007,106.2007,106.084,106.084,9575.0
2017-08-09 12:15:00,163.53,163.6,163.42,163.42,4600.0,106.058,106.1034,105.9867,105.9867,4600.0
2017-08-09 12:20:00,163.43,163.47,163.31,163.39,4647.0,105.9932,106.0191,105.9154,105.9672,4647.0
2017-08-09 12:25:00,163.44,163.52,163.37,163.39,6300.0,105.9997,106.0516,105.9543,105.9672,6300.0
2017-08-09 12:30:00,163.42,163.67,163.39,163.67,6219.0,105.9867,106.1488,105.9672,106.1488,6219.0
2017-08-09 12:35:00,163.61,163.64,163.46,163.46,6619.0,106.1099,106.1294,106.0126,106.0126,6619.0
2017-08-09 12:40:00,163.41,163.5,163.37,163.41,7725.0,105.9802,106.0386,105.9543,105.9802,7725.0
2017-08-09 12:45:00,163.46,163.56,163.42,163.52,4100.0,106.0126,106.0775,105.9867,106.0516,4100.0
2017-08-09 12:50:00,163.51,163.51,163.22,163.39,86148.0,106.0451,106.0451,105.857,105.9672,86148.0
2017-08-09 12:55:00,163.4,163.53,163.4,163.5,4600.0,105.9737,106.058,105.9737,106.0386,4600.0
2017-08-09 13:00:00,163.44,163.46,163.34,163.44,4210.0,105.9997,106.0126,105.9348,105.9997,4210.0
2017-08-09 13:05:00,163.33,163.4,163.26,163.26,2628.0,105.9283,105.9737,105.8829,105.8829,2628.0
2017-08-09 13:10:00,163.23,163.23,163.06,163.18,4249.0,105.8635,105.8635,105.7532,105.831,4249.0
2017-08-09 13:15:00,163.21,163.27,163.0,163.07,12200.0,105.8505,105.8894,105.7143,105.7597,12200.0
2017-08-09 13:20:00,163.1,163.36,163.0,163.36,11155.0,105.7792,105.9478,105.7143,105.9478,11155.0
2017-08-09 13:25:00,163.35,163.35,163.26,163.26,1311.0,105.9413,105.9413,105.8829,105.8829,1311.0
2017-08-09 13:30:00,163.28,163.29,163.15,163.15,6100.0,105.8959,105.9024,105.8116,105.8116,6100.0
2017-08-09 13:35:00,163.2,163.32,163.2,163.21,4938.0,105.844,105.9218,105.844,105.8505,4938.0
2017-08-09 13:40:00,163.16,163.28,163.02,163.08,2756.0,105.8181,105.8959,105.7273,105.7662,2756.0
2017-08-09 13:45:00,163.08,163.15,162.92,162.92,2959.0,105.7662,105.8116,105.6624,105.6624,2959.0
2017-08-09 13:50:00,162.96,163.1,162.93,162.99,5154.0,105.6884,105.7792,105.6689,105.7078,5154.0
2017-08-09 13:55:00,162.99,163.14,162.97,163.0,8630.0,105.7078,105.8051,105.6948,105.7143,8630.0
2017-08-09 14:00:00,163.04,163.1,162.88,162.88,13184.0,105.7402,105.7792,105.6365,105.6365,13184.0
2017-08-09 14:05:00,162.86,163.0,162.72,162.72,17807.0,105.6235,105.7143,105.5327,105.5327,17807.0
2017-08-09 14:10:00,162.69,162.9,162.69,162.85,3931.0,105.5133,105.6494,105.5133,105.617,3931.0
2017-08-09 14:15:00,162.84,162.88,162.57,162.6,6200.0,105.6105,105.6365,105.4354,105.4549,6200.0
2017-08-09 14:20:00,162.55,162.7,162.48,162.6,11856.0,105.4225,105.5197,105.3771,105.4549,11856.0
2017-08-09 14:25:00,162.6,162.77,162.57,162.73,4203.0,105.4549,105.5651,105.4354,105.5392,4203.0
2017-08-09 14:30:00,162.79,162.87,162.63,162.68,7600.0,105.5781,105.63,105.4743,105.5068,7600.0
2017-08-09 14:35:00,162.7,162.77,162.64,162.67,3500.0,105.5197,105.5651,105.4808,105.5003,3500.0
2017-08-09 14:40:00,162.61,162.66,162.41,162.53,5935.0,105.4614,105.4938,105.3317,105.4095,5935.0
2017-08-09 14:45:00,162.57,162.73,162.57,162.73,5250.0,105.4354,105.5392,105.4354,105.5392,5250.0
2017-08-09 14:50:00,162.75,162.76,162.59,162.67,5573.0,105.5522,105.5587,105.4484,105.5003,5573.0
2017-08-09 14:55:00,162.66,162.9,162.66,162.9,2777.0,105.4938,105.6494,105.4938,105.6494,2777.0
2017-08-09 15:00:00,162.9,162.92,162.81,162.9,6355.0,105.6494,105.6624,105.5911,105.6494,6355.0
2017-08-09 15:05:00,162.9,162.9,162.72,162.77,9375.0,105.6494,105.6494,105.5327,105.5651,9375.0
2017-08-09 15:10:00,162.79,163.0,162.79,162.88,48311.0,105.5781,105.7143,105.5781,105.6365,48311.0
2017-08-09 15:15:00,162.85,163.07,162.84,162.96,12688.0,105.617,105.7597,105.6105,105.6884,12688.0
2017-08-09 15:20:00,162.97,162.98,162.81,162.91,8247.0,105.6948,105.7013,105.5911,105.6559,8247.0
2017-08-09 15:25:00,162.89,163.07,162.88,163.07,16515.0,105.643,105.7597,105.6365,105.7597,16515.0
2017-08-09 15:30:00,163.1,163.1,162.97,163.03,16434.0,105.7792,105.7792,105.6948,105.7338,16434.0
2017-08-09 15:35:00,163.01,163.32,163.01,163.29,11262.0,105.7208,105.9218,105.7208,105.9024,11262.0
2017-08-09 15:40:00,163.3,163.39,163.28,163.29,15608.0,105.9089,105.9672,105.8959,105.9024,15608.0
2017-08-09 15:45:00,163.28,163.37,163.25,163.27,25616.0,105.8959,105.9543,105.8764,105.8894,25616.0
2017-08-09 15:50:00,163.3,163.7,163.3,163.59,25997.0,105.9089,106.1683,105.9089,106.097,25997.0
2017-08-09 15:55:00,163.6,163.71,163.39,163.41,87986.0,106.1034,106.1748,105.9672,105.9802,87986.0
2017-08-10 09:30:00,163.15,163.15,162.0,162.2,13796.0,105.8116,105.8116,105.0658,105.1955,13796.0
2017-08-10 09:35:00,162.38,162.8,162.27,162.5,13224.0,105.3122,105.5846,105.2409,105.39,13224.0
2017-08-10 09:40:00,162.52,162.54,162.1,162.39,7963.0,105.403,105.416,105.1306,105.3187,7963.0
2017-08-10 09:45:00,162.41,162.54,162.05,162.21,26535.0,105.3317,105.416,105.0982,105.2019,26535.0
2017-08-10 09:50:00,162.21,162.64,161.91,162.38,37110.0,105.2019,105.4808,105.0074,105.3122,37110.0
2017-08-10 09:55:00,162.31,162.35,161.85,162.31,16083.0,105.2668,105.2927,104.9685,105.2668,16083.0
2017-08-10 10:00:00,162.16,162.32,162.05,162.08,4802.0,105.1695,105.2733,105.0982,105.1176,4802.0
2017-08-10 10:05:00,162.14,162.41,162.03,162.41,13212.0,105.1565,105.3317,105.0852,105.3317,13212.0
2017-08-10 10:10:00,162.43,162.47,162.22,162.26,7588.0,105.3446,105.3706,105.2084,105.2344,7588.0
2017-08-10 10:15:00,162.21,162.31,161.88,162.16,16450.0,105.2019,105.2668,104.9879,105.1695,16450.0
2017-08-10 10:20:00,162.17,162.42,162.13,162.15,4020.0,105.176,105.3381,105.1501,105.163,4020.0
2017-08-10 10:25:00,162.27,162.31,161.81,162.15,24473.0,105.2409,105.2668,104.9425,105.163,24473.0
2017-08-10 10:30:00,162.21,162.25,162.07,162.11,2544.0,105.2019,105.2279,105.1111,105.1371,2544.0
2017-08-10 10:35:00,162.22,162.5,162.17,162.5,5675.0,105.2084,105.39,105.176,105.39,5675.0
2017-08-10 10:40:00,162.54,162.95,162.45,162.82,7690.0,105.416,105.6819,105.3576,105.5976,7690.0
2017-08-10 10:45:00,162.84,162.88,162.65,162.65,3639.0,105.6105,105.6365,105.4873,105.4873,3639.0
2017-08-10 10:50:00,162.6,162.75,162.52,162.67,3200.0,105.4549,105.5522,105.403,105.5003,3200.0
2017-08-10 10:55:00,162.71,162.76,162.35,162.49,19967.0,105.5262,105.5587,105.2927,105.3835,19967.0
2017-08-10 11:00:00,162.5,162.54,162.4,162.45,13594.0,105.39,105.416,105.3252,105.3576,13594.0
2017-08-10 11:05:00,162.5,162.55,162.42,162.45,16214.0,105.39,105.4225,105.3381,105.3576,16214.0
2017-08-10 11:10:00,162.5,162.56,162.17,162.19,6403.0,105.39,105.4289,105.176,105.189,6403.0
2017-08-10 11:15:00,162.2,162.2,162.0,162.14,7701.0,105.1955,105.1955,105.0658,105.1565,7701.0
2017-08-10 11:20:00,162.11,162.11,161.52,161.56,20461.0,105.1371,105.1371,104.7544,104.7804,20461.0
2017-08-10 11:25:00,161.6,161.76,161.49,161.5,11671.0,104.8063,104.9101,104.735,104.7415,11671.0
2017-08-10 11:30:00,161.46,161.68,161.43,161.68,6459.0,104.7155,104.8582,104.6961,104.8582,6459.0
2017-08-10 11:35:00,161.71,161.88,161.64,161.64,6600.0,104.8777,104.9879,104.8323,104.8323,6600.0
2017-08-10 11:40:00,161.64,161.74,161.5,161.73,5553.0,104.8323,104.8971,104.7415,104.8906,5553.0
2017-08-10 11:45:00,161.68,161.73,161.4,161.4,11576.0,104.8582,104.8906,104.6766,104.6766,11576.0
2017-08-10 11:50:00,161.38,161.66,161.3,161.45,6467.0,104.6636,104.8452,104.6118,104.709,6467.0
2017-08-10 11:55:00,161.4,161.78,161.31,161.56,3674.0,104.6766,104.9231,104.6182,104.7804,3674.0
2017-08-10 12:00:00,161.57,161.59,161.35,161.49,5427.0,104.7869,104.7998,104.6442,104.735,5427.0
2017-08-10 12:05:00,161.52,161.96,161.52,161.8,10116.0,104.7544,105.0398,104.7544,104.936,10116.0
2017-08-10 12:10:00,161.83,161.88,161.45,161.45,4100.0,104.9555,104.9879,104.709,104.709,4100.0
2017-08-10 12:15:00,161.5,161.5,161.2,161.27,5517.0,104.7415,104.7415,104.5469,104.5923,5517.0
2017-08-10 12:20:00,161.3,161.41,161.18,161.41,3104.0,104.6118,104.6831,104.5339,104.6831,3104.0
2017-08-10 12:25:00,161.49,161.52,161.37,161.52,3289.0,104.735,104.7544,104.6572,104.7544,3289.0
2017-08-10 12:30:00,161.5,161.61,161.45,161.56,3200.0,104.7415,104.8128,104.709,104.7804,3200.0
2017-08-10 12:35:00,161.51,161.56,161.42,161.42,3100.0,104.748,104.7804,104.6896,104.6896,3100.0
2017-08-10 12:40:00,161.42,161.49,161.35,161.44,5126.0,104.6896,104.735,104.6442,104.7026,5126.0
2017-08-10 12:45:00,161.41,161.54,161.36,161.54,5282.0,104.6831,104.7674,104.6507,104.7674,5282.0
2017-08-10 12:50:00,161.58,161.67,161.58,161.67,4200.0,104.7934,104.8517,104.7934,104.8517,4200.0
2017-08-10 12:55:00,161.61,161.7,161.54,161.63,7559.0,104.8128,104.8712,104.7674,104.8258,7559.0
2017-08-10 13:00:00,161.67,161.79,161.54,161.68,12700.0,104.8517,104.9296,104.7674,104.8582,12700.0
2017-08-10 13:05:00,161.62,161.7,161.45,161.57,6006.0,104.8193,104.8712,104.709,104.7869,6006.0
2017-08-10 13:10:00,161.48,161.76,161.48,161.57,1400.0,104.7285,104.9101,104.7285,104.7869,1400.0
2017-08-10 13:15:00,161.57,161.81,161.57,161.81,4950.0,104.7869,104.9425,104.7869,104.9425,4950.0
2017-08-10 13:20:00,161.79,162.08,161.75,162.08,5838.0,104.9296,105.1176,104.9036,105.1176,5838.0
2017-08-10 13:25:00,162.04,162.04,161.7,161.87,9571.0,105.0917,105.0917,104.8712,104.9814,9571.0
2017-08-10 13:30:00,161.75,161.83,161.62,161.78,7702.0,104.9036,104.9555,104.8193,104.9231,7702.0
2017-08-10 13:35:00,161.78,161.86,161.63,161.79,8372.0,104.9231,104.975,104.8258,104.9296,8372.0
2017-08-10 13:40:00,161.82,161.85,161.46,161.51,6638.0,104.949,104.9685,104.7155,104.748,6638.0
2017-08-10 13:45:00,161.55,161.55,161.31,161.35,10965.0,104.7739,104.7739,104.6182,104.6442,10965.0
2017-08-10 13:50:00,161.3,161.35,161.05,161.17,17114.0,104.6118,104.6442,104.4496,104.5275,17114.0
2017-08-10 13:55:00,161.15,161.28,161.07,161.21,4966.0,104.5145,104.5988,104.4626,104.5534,4966.0
2017-08-10 14:00:00,161.21,161.39,161.1,161.22,10485.0,104.5534,104.6701,104.4821,104.5599,10485.0
2017-08-10 14:05:00,161.28,161.7,161.25,161.7,7100.0,104.5988,104.8712,104.5793,104.8712,7100.0
2017-08-10 14:10:00,161.61,161.84,161.45,161.79,12511.0,104.8128,104.962,104.709,104.9296,12511.0
2017-08-10 14:15:00,161.84,161.84,161.64,161.76,7802.0,104.962,104.962,104.8323,104.9101,7802.0
2017-08-10 14:20:00,161.72,161.91,161.69,161.91,5658.0,104.8842,105.0074,104.8647,105.0074,5658.0
2017-08-10 14:25:00,161.87,161.96,161.75,161.8,7880.0,104.9814,105.0398,104.9036,104.936,7880.0
2017-08-10 14:30:00,161.82,162.07,161.77,162.0,6000.0,104.949,105.1111,104.9166,105.0658,6000.0
2017-08-10 14:35:00,161.93,162.05,161.82,162.05,6891.0,105.0204,105.0982,104.949,105.0982,6891.0
2017-08-10 14:40:00,161.99,162.04,161.81,162.04,2982.0,105.0593,105.0917,104.9425,105.0917,2982.0
2017-08-10 14:45:00,162.02,162.15,161.84,162.03,19911.0,105.0787,105.163,104.962,105.0852,19911.0
2017-08-10 14:50:00,162.12,162.14,161.93,162.13,4798.0,105.1436,105.1565,105.0204,105.1501,4798.0
2017-08-10 14:55:00,162.13,162.21,161.92,161.99,7239.0,105.1501,105.2019,105.0139,105.0593,7239.0
2017-08-10 15:00:00,161.97,162.03,161.7,161.85,6927.0,105.0463,105.0852,104.8712,104.9685,6927.0
2017-08-10 15:05:00,161.81,161.86,161.78,161.85,5674.0,104.9425,104.975,104.9231,104.9685,5674.0
2017-08-10 15:10:00,161.82,161.87,161.49,161.53,9816.0,104.949,104.9814,104.735,104.7609,9816.0
2017-08-10 15:15:00,161.52,161.57,161.25,161.4,30610.0,104.7544,104.7869,104.5793,104.6766,30610.0
2017-08-10 15:20:00,161.4,161.43,161.24,161.39,13799.0,104.6766,104.6961,104.5728,104.6701,13799.0
2017-08-10 15:25:00,161.46,161.59,161.37,161.52,8437.0,104.7155,104.7998,104.6572,104.7544,8437.0
2017-08-10 15:30:00,161.56,161.69,161.39,161.42,18342.0,104.7804,104.8647,104.6701,104.6896,18342.0
2017-08-10 15:35:00,161.46,161.5,161.32,161.41,13064.0,104.7155,104.7415,104.6247,104.6831,13064.0
2017-08-10 15:40:00,161.42,161.51,161.17,161.17,19856.0,104.6896,104.748,104.5275,104.5275,19856.0
2017-08-10 15:45:00,161.17,161.19,161.01,161.1,39371.0,104.5275,104.5404,104.4237,104.4821,39371.0
2017-08-10 15:50:00,161.08,161.37,161.08,161.35,35929.0,104.4691,104.6572,104.4691,104.6442,35929.0
2017-08-10 15:55:00,161.34,161.36,161.15,161.21,70097.0,104.6377,104.6507,104.5145,104.5534,70097.0
2017-08-11 09:30:00,160.35,160.93,159.68,159.76,36541.0,103.9956,104.3718,103.5611,103.613,36541.0
2017-08-11 09:35:00,159.44,160.34,158.89,160.11,36743.0,103.4055,103.9892,103.0487,103.84,36743.0
2017-08-11 09:40:00,160.16,160.61,160.07,160.25,8107.0,103.8724,104.1643,103.814,103.9308,8107.0
2017-08-11 09:45:00,160.64,160.65,159.91,159.91,40930.0,104.1837,104.1902,103.7103,103.7103,40930.0
2017-08-11 09:50:00,160.0,160.46,159.66,160.21,32286.0,103.7686,104.067,103.5481,103.9048,32286.0
2017-08-11 09:55:00,160.32,160.32,159.62,159.95,28063.0,103.9762,103.9762,103.5222,103.7362,28063.0
2017-08-11 10:00:00,159.96,159.96,159.51,159.56,16657.0,103.7427,103.7427,103.4509,103.4833,16657.0
2017-08-11 10:05:00,159.61,159.71,159.27,159.41,22762.0,103.5157,103.5806,103.2952,103.386,22762.0
2017-08-11 10:10:00,159.5,159.52,159.1,159.1,11967.0,103.4444,103.4573,103.1849,103.1849,11967.0
2017-08-11 10:15:00,159.09,159.31,158.97,159.27,15421.0,103.1785,103.3211,103.1006,103.2952,15421.0
2017-08-11 10:20:00,159.15,159.15,158.64,158.72,17579.0,103.2174,103.2174,102.8866,102.9385,17579.0
2017-08-11 10:25:00,158.71,158.71,158.1,158.13,20353.0,102.932,102.932,102.5364,102.5558,20353.0
2017-08-11 10:30:00,158.2,158.21,157.96,158.16,35760.0,102.6012,102.6077,102.4456,102.5753,35760.0
2017-08-11 10:35:00,158.17,158.6,158.14,158.6,16167.0,102.5818,102.8607,102.5623,102.8607,16167.0
2017-08-11 10:40:00,158.62,158.68,158.1,158.14,20058.0,102.8736,102.9126,102.5364,102.5623,20058.0
2017-08-11 10:45:00,158.15,158.18,158.01,158.18,21106.0,102.5688,102.5883,102.478,102.5883,21106.0
2017-08-11 10:50:00,158.15,158.54,158.11,158.35,11289.0,102.5688,102.8218,102.5429,102.6985,11289.0
2017-08-11 10:55:00,158.32,158.5,158.24,158.32,21222.0,102.6791,102.7958,102.6272,102.6791,21222.0
2017-08-11 11:00:00,158.38,158.51,158.31,158.35,11544.0,102.718,102.8023,102.6726,102.6985,11544.0
2017-08-11 11:05:00,158.39,158.44,158.28,158.4,6325.0,102.7245,102.7569,102.6531,102.731,6325.0
2017-08-11 11:10:00,158.4,158.41,158.28,158.4,4309.0,102.731,102.7374,102.6531,102.731,4309.0
2017-08-11 11:15:00,158.41,158.41,158.2,158.2,12594.0,102.7374,102.7374,102.6012,102.6012,12594.0
2017-08-11 11:20:00,158.23,158.23,158.04,158.12,10214.0,102.6207,102.6207,102.4975,102.5494,10214.0
2017-08-11 11:25:00,158.09,158.1,157.84,157.93,24880.0,102.5299,102.5364,102.3678,102.4261,24880.0
2017-08-11 11:30:00,157.94,158.23,157.9,158.17,13523.0,102.4326,102.6207,102.4067,102.5818,13523.0
2017-08-11 11:35:00,158.2,158.2,157.9,157.97,6132.0,102.6012,102.6012,102.4067,102.4521,6132.0
2017-08-11 11:40:00,157.98,158.19,157.97,158.05,10381.0,102.4586,102.5948,102.4521,102.504,10381.0
2017-08-11 11:45:00,158.02,158.17,158.02,158.12,13392.0,102.4845,102.5818,102.4845,102.5494,13392.0
2017-08-11 11:50:00,158.14,158.25,157.98,158.16,32875.0,102.5623,102.6337,102.4586,102.5753,32875.0
2017-08-11 11:55:00,158.2,158.22,157.94,157.97,16933.0,102.6012,102.6142,102.4326,102.4521,16933.0
2017-08-11 12:00:00,158.02,158.09,157.58,157.65,30968.0,102.4845,102.5299,102.1991,102.2445,30968.0
2017-08-11 12:05:00,157.65,157.7,157.58,157.62,7421.0,102.2445,102.277,102.1991,102.2251,7421.0
2017-08-11 12:10:00,157.65,157.86,157.6,157.63,8296.0,102.2445,102.3807,102.2121,102.2316,8296.0
2017-08-11 12:15:00,157.64,157.71,157.55,157.58,12175.0,102.2381,102.2835,102.1797,102.1991,12175.0
2017-08-11 12:20:00,157.58,157.62,157.47,157.5,14765.0,102.1991,102.2251,102.1278,102.1473,14765.0
2017-08-11 12:25:00,157.49,157.58,157.49,157.53,17213.0,102.1408,102.1991,102.1408,102.1667,17213.0
2017-08-11 12:30:00,157.52,157.66,157.49,157.52,8276.0,102.1602,102.251,102.1408,102.1602,8276.0
2017-08-11 12:35:00,157.58,157.6,157.4,157.41,5798.0,102.1991,102.2121,102.0824,102.0889,5798.0
2017-08-11 12:40:00,157.44,157.44,157.1,157.29,37376.0,102.1083,102.1083,101.8878,102.0111,37376.0
2017-08-11 12:45:00,157.33,157.55,157.25,157.4,13197.0,102.037,102.1797,101.9851,102.0824,13197.0
2017-08-11 12:50:00,157.36,157.4,157.32,157.37,7734.0,102.0565,102.0824,102.0305,102.0629,7734.0
2017-08-11 12:55:00,157.37,157.42,157.16,157.26,13290.0,102.0629,102.0954,101.9267,101.9916,13290.0
2017-08-11 13:00:00,157.28,157.31,157.15,157.16,6082.0,102.0046,102.024,101.9203,101.9267,6082.0
2017-08-11 13:05:00,157.13,157.15,157.0,157.06,12659.0,101.9073,101.9203,101.823,101.8619,12659.0
2017-08-11 13:10:00,157.05,157.13,157.0,157.11,9534.0,101.8554,101.9073,101.823,101.8943,9534.0
2017-08-11 13:15:00,157.1,157.14,157.05,157.1,6293.0,101.8878,101.9138,101.8554,101.8878,6293.0
2017-08-11 13:20:00,157.1,157.12,156.89,156.95,19053.0,101.8878,101.9008,101.7516,101.7906,19053.0
2017-08-11 13:25:00,156.89,156.95,156.75,156.8,6308.0,101.7516,101.7906,101.6608,101.6933,6308.0
2017-08-11 13:30:00,156.85,157.1,156.85,157.02,7609.0,101.7257,101.8878,101.7257,101.836,7609.0
2017-08-11 13:35:00,156.99,157.17,156.99,157.16,14639.0,101.8165,101.9332,101.8165,101.9267,14639.0
2017-08-11 13:40:00,157.14,157.14,156.87,156.9,13908.0,101.9138,101.9138,101.7387,101.7581,13908.0
2017-08-11 13:45:00,156.9,157.01,156.9,156.93,4825.0,101.7581,101.8295,101.7581,101.7776,4825.0
2017-08-11 13:50:00,156.9,156.96,156.79,156.89,10884.0,101.7581,101.797,101.6868,101.7516,10884.0
2017-08-11 13:55:00,156.88,156.9,156.83,156.89,7293.0,101.7452,101.7581,101.7127,101.7516,7293.0
2017-08-11 14:00:00,156.88,156.94,156.76,156.81,15957.0,101.7452,101.7841,101.6673,101.6998,15957.0
2017-08-11 14:05:00,156.8,156.84,156.73,156.73,20340.0,101.6933,101.7192,101.6479,101.6479,20340.0
2017-08-11 14:10:00,156.74,156.78,156.62,156.62,12404.0,101.6544,101.6803,101.5765,101.5765,12404.0
2017-08-11 14:15:00,156.66,156.69,156.55,156.58,9112.0,101.6025,101.6219,101.5311,101.5506,9112.0
2017-08-11 14:20:00,156.55,156.55,156.43,156.45,9690.0,101.5311,101.5311,101.4533,101.4663,9690.0
2017-08-11 14:25:00,156.41,156.45,156.16,156.28,23890.0,101.4403,101.4663,101.2782,101.356,23890.0
2017-08-11 14:30:00,156.21,156.38,156.21,156.31,11621.0,101.3106,101.4209,101.3106,101.3755,11621.0
2017-08-11 14:35:00,156.27,156.29,156.0,156.06,13667.0,101.3495,101.3625,101.1744,101.2133,13667.0
2017-08-11 14:40:00,156.11,156.31,156.11,156.31,4920.0,101.2458,101.3755,101.2458,101.3755,4920.0
2017-08-11 14:45:00,156.33,156.47,156.29,156.4,13457.0,101.3884,101.4792,101.3625,101.4338,13457.0
2017-08-11 14:50:00,156.42,156.58,156.31,156.54,25790.0,101.4468,101.5506,101.3755,101.5246,25790.0
2017-08-11 14:55:00,156.59,156.81,156.57,156.81,43105.0,101.5571,101.6998,101.5441,101.6998,43105.0
2017-08-11 15:00:00,156.8,157.01,156.78,156.95,33055.0,101.6933,101.8295,101.6803,101.7906,33055.0
2017-08-11 15:05:00,156.96,157.05,156.9,157.01,26953.0,101.797,101.8554,101.7581,101.8295,26953.0
2017-08-11 15:10:00,157.05,157.13,157.0,157.11,17227.0,101.8554,101.9073,101.823,101.8943,17227.0
2017-08-11 15:15:00,157.05,157.06,156.71,156.76,31561.0,101.8554,101.8619,101.6349,101.6673,31561.0
2017-08-11 15:20:00,156.78,157.12,156.75,157.12,30938.0,101.6803,101.9008,101.6608,101.9008,30938.0
2017-08-11 15:25:00,157.12,157.4,157.11,157.28,25833.0,101.9008,102.0824,101.8943,102.0046,25833.0
2017-08-11 15:30:00,157.28,157.38,157.15,157.37,31476.0,102.0046,102.0694,101.9203,102.0629,31476.0
2017-08-11 15:35:00,157.37,157.62,157.33,157.59,31617.0,102.0629,102.2251,102.037,102.2056,31617.0
2017-08-11 15:40:00,157.59,157.61,157.47,157.58,27518.0,102.2056,102.2186,102.1278,102.1991,27518.0
2017-08-11 15:45:00,157.58,157.88,157.57,157.87,55803.0,102.1991,102.3937,102.1927,102.3872,55803.0
2017-08-11 15:50:00,157.86,157.91,157.8,157.91,29904.0,102.3807,102.4132,102.3418,102.4132,29904.0
2017-08-11 15:55:00,157.91,157.97,157.85,157.89,63690.0,102.4132,102.4521,102.3743,102.4002,63690.0
2017-08-14 09:30:00,158.58,159.43,158.07,159.17,25571.0,102.8477,103.399,102.5169,103.2303,25571.0
2017-08-14 09:35:00,159.2,159.43,158.73,159.06,15127.0,103.2498,103.399,102.945,103.159,15127.0
2017-08-14 09:40:00,159.11,159.59,158.78,159.47,18642.0,103.1914,103.5027,102.9774,103.4249,18642.0
2017-08-14 09:45:00,159.34,159.61,159.08,159.32,10699.0,103.3406,103.5157,103.172,103.3276,10699.0
2017-08-14 09:50:00,159.4,159.53,159.13,159.15,5183.0,103.3795,103.4638,103.2044,103.2174,5183.0
2017-08-14 09:55:00,159.15,159.85,159.15,159.64,6362.0,103.2174,103.6714,103.2174,103.5352,6362.0
2017-08-14 10:00:00,159.67,160.19,159.66,159.8,13372.0,103.5546,103.8919,103.5481,103.6389,13372.0
2017-08-14 10:05:00,159.71,159.77,159.29,159.29,13099.0,103.5806,103.6195,103.3082,103.3082,13099.0
2017-08-14 10:10:00,159.3,159.62,159.3,159.54,8832.0,103.3147,103.5222,103.3147,103.4703,8832.0
2017-08-14 10:15:00,159.5,159.57,159.38,159.57,3100.0,103.4444,103.4898,103.3665,103.4898,3100.0
2017-08-14 10:20:00,159.47,159.54,159.35,159.42,15614.0,103.4249,103.4703,103.3471,103.3925,15614.0
2017-08-14 10:25:00,159.43,159.43,159.13,159.13,4900.0,103.399,103.399,103.2044,103.2044,4900.0
2017-08-14 10:30:00,159.14,159.42,159.07,159.41,8558.0,103.2109,103.3925,103.1655,103.386,8558.0
2017-08-14 10:35:00,159.4,159.56,159.3,159.52,4122.0,103.3795,103.4833,103.3147,103.4573,4122.0
2017-08-14 10:40:00,159.48,159.8,159.48,159.8,8175.0,103.4314,103.6389,103.4314,103.6389,8175.0
2017-08-14 10:45:00,159.8,159.91,159.59,159.77,6006.0,103.6389,103.7103,103.5027,103.6195,6006.0
2017-08-14 10:50:00,159.74,160.16,159.74,160.04,6780.0,103.6,103.8724,103.6,103.7946,6780.0
2017-08-14 10:55:00,160.02,160.13,159.95,160.05,15599.0,103.7816,103.853,103.7362,103.8011,15599.0
2017-08-14 11:00:00,160.09,160.09,159.87,159.98,20514.0,103.827,103.827,103.6843,103.7557,20514.0
2017-08-14 11:05:00,159.91,160.02,159.82,159.94,13676.0,103.7103,103.7816,103.6519,103.7297,13676.0
2017-08-14 11:10:00,160.0,160.0,159.68,159.71,6438.0,103.7686,103.7686,103.5611,103.5806,6438.0
2017-08-14 11:15:00,159.65,159.74,159.55,159.62,7268.0,103.5416,103.6,103.4768,103.5222,7268.0
2017-08-14 11:20:00,159.71,159.98,159.71,159.95,6708.0,103.5806,103.7557,103.5806,103.7362,6708.0
2017-08-14 11:25:00,159.96,160.07,159.86,160.07,7100.0,103.7427,103.814,103.6778,103.814,7100.0
2017-08-14 11:30:00,160.07,160.14,159.85,159.88,6825.0,103.814,103.8594,103.6714,103.6908,6825.0
2017-08-14 11:35:00,159.88,160.28,159.83,160.18,8992.0,103.6908,103.9502,103.6584,103.8854,8992.0
2017-08-14 11:40:00,160.29,160.6,160.25,160.6,10791.0,103.9567,104.1578,103.9308,104.1578,10791.0
2017-08-14 11:45:00,160.53,160.79,160.42,160.59,7830.0,104.1124,104.281,104.041,104.1513,7830.0
2017-08-14 11:50:00,160.66,160.78,160.61,160.66,7426.0,104.1967,104.2745,104.1643,104.1967,7426.0
2017-08-14 11:55:00,160.62,160.72,160.52,160.6,17597.0,104.1707,104.2356,104.1059,104.1578,17597.0
2017-08-14 12:00:00,160.6,160.63,160.44,160.49,14405.0,104.1578,104.1772,104.054,104.0864,14405.0
2017-08-14 12:05:00,160.49,160.66,160.45,160.63,4400.0,104.0864,104.1967,104.0605,104.1772,4400.0
2017-08-14 12:10:00,160.63,160.65,160.48,160.55,8543.0,104.1772,104.1902,104.0799,104.1253,8543.0
2017-08-14 12:15:00,160.53,160.58,160.47,160.53,4900.0,104.1124,104.1448,104.0735,104.1124,4900.0
2017-08-14 12:20:00,160.56,160.56,160.35,160.36,3700.0,104.1318,104.1318,103.9956,104.0021,3700.0
2017-08-14 12:25:00,160.34,160.45,160.34,160.4,4954.0,103.9892,104.0605,103.9892,104.0281,4954.0
2017-08-14 12:30:00,160.41,160.44,160.35,160.39,6534.0,104.0345,104.054,103.9956,104.0216,6534.0
2017-08-14 12:35:00,160.39,160.47,160.32,160.39,5261.0,104.0216,104.0735,103.9762,104.0216,5261.0
2017-08-14 12:40:00,160.37,160.57,160.32,160.53,5142.0,104.0086,104.1383,103.9762,104.1124,5142.0
2017-08-14 12:45:00,160.48,160.61,160.48,160.55,4606.0,104.0799,104.1643,104.0799,104.1253,4606.0
2017-08-14 12:50:00,160.61,160.61,160.36,160.36,7028.0,104.1643,104.1643,104.0021,104.0021,7028.0
2017-08-14 12:55:00,160.33,160.44,160.31,160.32,8999.0,103.9827,104.054,103.9697,103.9762,8999.0
2017-08-14 13:00:00,160.33,160.43,160.32,160.43,5200.0,103.9827,104.0475,103.9762,104.0475,5200.0
2017-08-14 13:05:00,160.4,160.44,160.38,160.38,6105.0,104.0281,104.054,104.0151,104.0151,6105.0
2017-08-14 13:10:00,160.37,160.37,160.25,160.37,4002.0,104.0086,104.0086,103.9308,104.0086,4002.0
2017-08-14 13:15:00,160.39,160.44,160.26,160.28,4685.0,104.0216,104.054,103.9373,103.9502,4685.0
2017-08-14 13:20:00,160.23,160.3,160.22,160.22,2569.0,103.9178,103.9632,103.9113,103.9113,2569.0
2017-08-14 13:25:00,160.24,160.35,160.22,160.26,5972.0,103.9243,103.9956,103.9113,103.9373,5972.0
2017-08-14 13:30:00,160.36,160.41,160.33,160.33,3000.0,104.0021,104.0345,103.9827,103.9827,3000.0
2017-08-14 13:35:00,160.36,160.38,160.27,160.27,5630.0,104.0021,104.0151,103.9438,103.9438,5630.0
2017-08-14 13:40:00,160.26,160.29,160.06,160.06,6541.0,103.9373,103.9567,103.8076,103.8076,6541.0
2017-08-14 13:45:00,160.11,160.24,160.08,160.21,33858.0,103.84,103.9243,103.8205,103.9048,33858.0
2017-08-14 13:50:00,160.18,160.28,160.04,160.24,6658.0,103.8854,103.9502,103.7946,103.9243,6658.0
2017-08-14 13:55:00,160.3,160.79,160.3,160.75,27624.0,103.9632,104.281,103.9632,104.2551,27624.0
2017-08-14 14:00:00,160.77,160.95,160.76,160.93,14138.0,104.268,104.3848,104.2615,104.3718,14138.0
2017-08-14 14:05:00,160.95,160.96,160.77,160.77,14068.0,104.3848,104.3913,104.268,104.268,14068.0
2017-08-14 14:10:00,160.8,160.85,160.71,160.71,6208.0,104.2875,104.3199,104.2291,104.2291,6208.0
2017-08-14 14:15:00,160.72,160.74,160.66,160.68,8373.0,104.2356,104.2486,104.1967,104.2097,8373.0
2017-08-14 14:20:00,160.7,160.72,160.61,160.66,14241.0,104.2226,104.2356,104.1643,104.1967,14241.0
2017-08-14 14:25:00,160.69,160.79,160.64,160.78,7543.0,104.2161,104.281,104.1837,104.2745,7543.0
2017-08-14 14:30:00,160.79,160.9,160.79,160.87,19544.0,104.281,104.3523,104.281,104.3329,19544.0
2017-08-14 14:35:00,160.84,160.84,160.76,160.77,18545.0,104.3134,104.3134,104.2615,104.268,18545.0
2017-08-14 14:40:00,160.77,160.79,160.68,160.68,13224.0,104.268,104.281,104.2097,104.2097,13224.0
2017-08-14 14:45:00,160.68,160.68,160.14,160.14,9847.0,104.2097,104.2097,103.8594,103.8594,9847.0
2017-08-14 14:50:00,160.12,160.2,160.1,160.15,13219.0,103.8465,103.8984,103.8335,103.8659,13219.0
2017-08-14 14:55:00,160.14,160.29,160.1,160.23,8927.0,103.8594,103.9567,103.8335,103.9178,8927.0
2017-08-14 15:00:00,160.25,160.33,160.19,160.27,6778.0,103.9308,103.9827,103.8919,103.9438,6778.0
2017-08-14 15:05:00,160.27,160.29,160.1,160.11,10152.0,103.9438,103.9567,103.8335,103.84,10152.0
2017-08-14 15:10:00,160.1,160.36,160.1,160.36,7840.0,103.8335,104.0021,103.8335,104.0021,7840.0
2017-08-14 15:15:00,160.37,160.42,160.34,160.35,8850.0,104.0086,104.041,103.9892,103.9956,8850.0
2017-08-14 15:20:00,160.35,160.4,160.3,160.31,10373.0,103.9956,104.0281,103.9632,103.9697,10373.0
2017-08-14 15:25:00,160.31,160.43,160.3,160.37,12087.0,103.9697,104.0475,103.9632,104.0086,12087.0
2017-08-14 15:30:00,160.39,160.44,160.32,160.37,29028.0,104.0216,104.054,103.9762,104.0086,29028.0
2017-08-14 15:35:00,160.36,160.39,160.32,160.34,12905.0,104.0021,104.0216,103.9762,103.9892,12905.0
2017-08-14 15:40:00,160.34,160.45,160.32,160.4,36572.0,103.9892,104.0605,103.9762,104.0281,36572.0
2017-08-14 15:45:00,160.39,160.53,160.36,160.5,62404.0,104.0216,104.1124,104.0021,104.0929,62404.0
2017-08-14 15:50:00,160.48,160.57,160.23,160.23,33443.0,104.0799,104.1383,103.9178,103.9178,33443.0
2017-08-14 15:55:00,160.26,160.32,160.13,160.31,127435.0,103.9373,103.9762,103.853,103.9697,127435.0
2017-08-15 09:30:00,157.94,158.52,156.2,156.47,62999.0,103.6034,103.9838,102.462,102.6391,62999.0
2017-08-15 09:35:00,156.32,156.62,155.65,156.41,26741.0,102.5407,102.7375,102.1012,102.5997,26741.0
2017-08-15 09:40:00,156.45,156.76,156.21,156.4,19043.0,102.626,102.8293,102.4685,102.5932,19043.0
2017-08-15 09:45:00,156.41,156.61,156.05,156.48,20780.0,102.5997,102.7309,102.3636,102.6456,20780.0
2017-08-15 09:50:00,156.48,156.53,155.74,155.86,35911.0,102.6456,102.6784,102.1602,102.2389,35911.0
2017-08-15 09:55:00,155.89,156.11,155.56,156.1,30393.0,102.2586,102.4029,102.0422,102.3964,30393.0
2017-08-15 10:00:00,156.16,156.29,155.8,156.12,23202.0,102.4357,102.521,102.1996,102.4095,23202.0
2017-08-15 10:05:00,156.17,156.23,155.71,155.78,31154.0,102.4423,102.4817,102.1405,102.1865,31154.0
2017-08-15 10:10:00,155.8,155.85,155.44,155.54,18432.0,102.1996,102.2324,101.9634,102.029,18432.0
2017-08-15 10:15:00,155.55,155.99,155.38,155.92,25849.0,102.0356,102.3242,101.9241,102.2783,25849.0
2017-08-15 10:20:00,155.91,156.06,155.7,155.77,17257.0,102.2717,102.3701,102.134,102.1799,17257.0
2017-08-15 10:25:00,155.74,156.21,155.72,156.12,31315.0,102.1602,102.4685,102.1471,102.4095,31315.0
2017-08-15 10:30:00,156.0,156.2,155.63,156.1,28533.0,102.3308,102.462,102.0881,102.3964,28533.0
2017-08-15 10:35:00,156.07,156.14,155.75,156.0,9211.0,102.3767,102.4226,102.1668,102.3308,9211.0
2017-08-15 10:40:00,156.02,156.2,155.92,156.13,15488.0,102.3439,102.462,102.2783,102.4161,15488.0
2017-08-15 10:45:00,156.06,156.3,155.97,156.03,19552.0,102.3701,102.5276,102.3111,102.3505,19552.0
2017-08-15 10:50:00,156.0,156.18,155.9,155.93,6174.0,102.3308,102.4489,102.2652,102.2849,6174.0
2017-08-15 10:55:00,156.0,156.11,155.9,156.03,10206.0,102.3308,102.4029,102.2652,102.3505,10206.0
2017-08-15 11:00:00,156.01,156.14,155.96,155.98,13137.0,102.3373,102.4226,102.3045,102.3177,13137.0
2017-08-15 11:05:00,155.97,156.0,155.87,155.95,14936.0,102.3111,102.3308,102.2455,102.298,14936.0
2017-08-15 11:10:00,155.95,156.0,155.88,155.96,32228.0,102.298,102.3308,102.2521,102.3045,32228.0
2017-08-15 11:15:00,155.94,155.99,155.75,155.98,10677.0,102.2914,102.3242,102.1668,102.3177,10677.0
2017-08-15 11:20:00,155.98,155.98,155.73,155.77,9333.0,102.3177,102.3177,102.1537,102.1799,9333.0
2017-08-15 11:25:00,155.75,155.91,155.68,155.85,16089.0,102.1668,102.2717,102.1209,102.2324,16089.0
2017-08-15 11:30:00,155.91,156.0,155.71,155.84,19268.0,102.2717,102.3308,102.1405,102.2258,19268.0
2017-08-15 11:35:00,155.88,155.91,155.71,155.9,6596.0,102.2521,102.2717,102.1405,102.2652,6596.0
2017-08-15 11:40:00,155.91,155.94,155.66,155.79,8708.0,102.2717,102.2914,102.1077,102.193,8708.0
2017-08-15 11:45:00,155.75,155.81,155.71,155.74,4268.0,102.1668,102.2061,102.1405,102.1602,4268.0
2017-08-15 11:50:00,155.77,155.8,155.52,155.64,12104.0,102.1799,102.1996,102.0159,102.0946,12104.0
2017-08-15 11:55:00,155.67,155.72,155.57,155.66,12069.0,102.1143,102.1471,102.0487,102.1077,12069.0
2017-08-15 12:00:00,155.68,155.88,155.67,155.84,11315.0,102.1209,102.2521,102.1143,102.2258,11315.0
2017-08-15 12:05:00,155.88,155.96,155.81,155.9,19389.0,102.2521,102.3045,102.2061,102.2652,19389.0
2017-08-15 12:10:00,155.96,155.99,155.89,155.91,5000.0,102.3045,102.3242,102.2586,102.2717,5000.0
2017-08-15 12:15:00,155.91,156.02,155.87,156.02,10236.0,102.2717,102.3439,102.2455,102.3439,10236.0
2017-08-15 12:20:00,156.03,156.24,156.0,156.23,7174.0,102.3505,102.4882,102.3308,102.4817,7174.0
2017-08-15 12:25:00,156.22,156.38,156.2,156.33,10674.0,102.4751,102.58,102.462,102.5472,10674.0
2017-08-15 12:30:00,156.35,156.37,156.2,156.28,24642.0,102.5604,102.5735,102.462,102.5144,24642.0
2017-08-15 12:35:00,156.23,156.25,156.13,156.14,2832.0,102.4817,102.4948,102.4161,102.4226,2832.0
2017-08-15 12:40:00,156.06,156.15,156.0,156.1,10741.0,102.3701,102.4292,102.3308,102.3964,10741.0
2017-08-15 12:45:00,156.06,156.16,156.04,156.1,7800.0,102.3701,102.4357,102.357,102.3964,7800.0
2017-08-15 12:50:00,156.14,156.3,156.14,156.26,11100.0,102.4226,102.5276,102.4226,102.5013,11100.0
2017-08-15 12:55:00,156.28,156.28,156.11,156.14,6696.0,102.5144,102.5144,102.4029,102.4226,6696.0
2017-08-15 13:00:00,156.15,156.15,155.91,155.98,7550.0,102.4292,102.4292,102.2717,102.3177,7550.0
2017-08-15 13:05:00,155.94,156.17,155.93,156.13,5470.0,102.2914,102.4423,102.2849,102.4161,5470.0
2017-08-15 13:10:00,156.12,156.18,156.01,156.15,9598.0,102.4095,102.4489,102.3373,102.4292,9598.0
2017-08-15 13:15:00,156.12,156.29,156.12,156.25,7454.0,102.4095,102.521,102.4095,102.4948,7454.0
2017-08-15 13:20:00,156.27,156.32,156.19,156.22,10655.0,102.5079,102.5407,102.4554,102.4751,10655.0
2017-08-15 13:25:00,156.22,156.33,156.11,156.13,8805.0,102.4751,102.5472,102.4029,102.4161,8805.0
2017-08-15 13:30:00,156.14,156.36,156.09,156.23,34540.0,102.4226,102.5669,102.3898,102.4817,34540.0
2017-08-15 13:35:00,156.27,156.28,156.12,156.15,16369.0,102.5079,102.5144,102.4095,102.4292,16369.0
2017-08-15 13:40:00,156.14,156.15,156.01,156.07,12962.0,102.4226,102.4292,102.3373,102.3767,12962.0
2017-08-15 13:45:00,156.07,156.16,156.02,156.13,11461.0,102.3767,102.4357,102.3439,102.4161,11461.0
2017-08-15 13:50:00,156.11,156.24,156.06,156.2,10024.0,102.4029,102.4882,102.3701,102.462,10024.0
2017-08-15 13:55:00,156.21,156.26,156.03,156.03,7484.0,102.4685,102.5013,102.3505,102.3505,7484.0
2017-08-15 14:00:00,156.06,156.16,156.0,156.05,13925.0,102.3701,102.4357,102.3308,102.3636,13925.0
2017-08-15 14:05:00,156.07,156.44,156.05,156.27,17849.0,102.3767,102.6194,102.3636,102.5079,17849.0
2017-08-15 14:10:00,156.26,156.41,156.2,156.28,11191.0,102.5013,102.5997,102.462,102.5144,11191.0
2017-08-15 14:15:00,156.27,156.33,156.17,156.29,11519.0,102.5079,102.5472,102.4423,102.521,11519.0
2017-08-15 14:20:00,156.28,156.34,156.23,156.32,6695.0,102.5144,102.5538,102.4817,102.5407,6695.0
2017-08-15 14:25:00,156.3,156.45,156.29,156.34,8214.0,102.5276,102.626,102.521,102.5538,8214.0
2017-08-15 14:30:00,156.33,156.39,156.25,156.32,9507.0,102.5472,102.5866,102.4948,102.5407,9507.0
2017-08-15 14:35:00,156.3,156.35,156.25,156.28,11512.0,102.5276,102.5604,102.4948,102.5144,11512.0
2017-08-15 14:40:00,156.3,156.35,156.11,156.11,22820.0,102.5276,102.5604,102.4029,102.4029,22820.0
2017-08-15 14:45:00,156.14,156.17,156.04,156.17,18598.0,102.4226,102.4423,102.357,102.4423,18598.0
2017-08-15 14:50:00,156.2,156.22,156.14,156.14,6441.0,102.462,102.4751,102.4226,102.4226,6441.0
2017-08-15 14:55:00,156.13,157.0,156.11,156.38,127531.0,102.4161,102.9867,102.4029,102.58,127531.0
2017-08-15 15:00:00,156.38,156.58,156.26,156.26,11814.0,102.58,102.7112,102.5013,102.5013,11814.0
2017-08-15 15:05:00,156.33,156.49,156.32,156.46,11622.0,102.5472,102.6522,102.5407,102.6325,11622.0
2017-08-15 15:10:00,156.47,156.55,156.37,156.49,19117.0,102.6391,102.6916,102.5735,102.6522,19117.0
2017-08-15 15:15:00,156.52,156.54,156.45,156.52,18178.0,102.6719,102.685,102.626,102.6719,18178.0
2017-08-15 15:20:00,156.53,156.74,156.45,156.66,27078.0,102.6784,102.8162,102.626,102.7637,27078.0
2017-08-15 15:25:00,156.68,156.75,156.59,156.69,53610.0,102.7768,102.8228,102.7178,102.7834,53610.0
2017-08-15 15:30:00,156.72,156.75,156.65,156.65,20498.0,102.8031,102.8228,102.7572,102.7572,20498.0
2017-08-15 15:35:00,156.66,156.7,156.57,156.64,20521.0,102.7637,102.79,102.7047,102.7506,20521.0
2017-08-15 15:40:00,156.64,156.83,156.64,156.83,33203.0,102.7506,102.8752,102.7506,102.8752,33203.0
2017-08-15 15:45:00,156.83,157.04,156.79,157.04,29207.0,102.8752,103.013,102.849,103.013,29207.0
2017-08-15 15:50:00,157.02,157.12,156.98,157.11,39327.0,102.9999,103.0655,102.9736,103.0589,39327.0
2017-08-15 15:55:00,157.1,157.51,157.1,157.48,152469.0,103.0523,103.3213,103.0523,103.3016,152469.0
2017-08-16 09:30:00,158.25,159.61,158.0,158.01,38017.0,103.8067,104.6988,103.6427,103.6493,38017.0
2017-08-16 09:35:00,158.26,158.46,157.81,158.19,17835.0,103.8133,103.9445,103.5181,103.7673,17835.0
2017-08-16 09:40:00,158.19,158.29,157.93,158.06,41174.0,103.7673,103.8329,103.5968,103.6821,41174.0
2017-08-16 09:45:00,158.05,158.51,157.95,158.46,16819.0,103.6755,103.9773,103.6099,103.9445,16819.0
2017-08-16 09:50:00,158.44,158.95,158.38,158.38,16055.0,103.9313,104.2659,103.892,103.892,16055.0
2017-08-16 09:55:00,158.43,158.87,158.42,158.72,9470.0,103.9248,104.2134,103.9182,104.115,9470.0
2017-08-16 10:00:00,158.52,158.79,158.32,158.5,10029.0,103.9838,104.1609,103.8526,103.9707,10029.0
2017-08-16 10:05:00,158.56,158.56,158.24,158.31,9157.0,104.0101,104.0101,103.8001,103.8461,9157.0
2017-08-16 10:10:00,158.24,158.5,158.24,158.45,35122.0,103.8001,103.9707,103.8001,103.9379,35122.0
2017-08-16 10:15:00,158.45,158.8,158.44,158.71,15375.0,103.9379,104.1675,103.9313,104.1084,15375.0
2017-08-16 10:20:00,158.65,158.87,158.56,158.87,9700.0,104.0691,104.2134,104.0101,104.2134,9700.0
2017-08-16 10:25:00,158.92,159.09,158.77,158.81,23578.0,104.2462,104.3577,104.1478,104.174,23578.0
2017-08-16 10:30:00,158.88,158.95,158.7,158.88,16086.0,104.22,104.2659,104.1019,104.22,16086.0
2017-08-16 10:35:00,158.86,158.88,158.63,158.71,15304.0,104.2068,104.22,104.056,104.1084,15304.0
2017-08-16 10:40:00,158.71,159.09,158.71,158.97,21757.0,104.1084,104.3577,104.1084,104.279,21757.0
2017-08-16 10:45:00,158.97,159.14,158.93,159.03,17138.0,104.279,104.3905,104.2528,104.3184,17138.0
2017-08-16 10:50:00,159.03,159.1,158.96,159.1,21125.0,104.3184,104.3643,104.2724,104.3643,21125.0
2017-08-16 10:55:00,159.09,159.15,158.98,159.0,25686.0,104.3577,104.3971,104.2856,104.2987,25686.0
2017-08-16 11:00:00,158.99,159.08,158.79,158.79,22984.0,104.2921,104.3512,104.1609,104.1609,22984.0
2017-08-16 11:05:00,158.8,158.88,158.44,158.44,12150.0,104.1675,104.22,103.9313,103.9313,12150.0
2017-08-16 11:10:00,158.49,158.62,158.24,158.24,8012.0,103.9641,104.0494,103.8001,103.8001,8012.0
2017-08-16 11:15:00,158.25,158.25,157.85,157.91,13619.0,103.8067,103.8067,103.5443,103.5837,13619.0
2017-08-16 11:20:00,157.93,157.93,157.59,157.71,7542.0,103.5968,103.5968,103.3738,103.4525,7542.0
2017-08-16 11:25:00,157.69,157.81,157.61,157.61,8885.0,103.4394,103.5181,103.3869,103.3869,8885.0
2017-08-16 11:30:00,157.61,157.88,157.59,157.8,12370.0,103.3869,103.564,103.3738,103.5115,12370.0
2017-08-16 11:35:00,157.8,158.07,157.79,158.01,9290.0,103.5115,103.6886,103.505,103.6493,9290.0
2017-08-16 11:40:00,158.06,158.41,158.03,158.34,10522.0,103.6821,103.9117,103.6624,103.8657,10522.0
2017-08-16 11:45:00,158.31,158.43,158.3,158.34,10172.0,103.8461,103.9248,103.8395,103.8657,10172.0
2017-08-16 11:50:00,158.34,158.5,158.3,158.5,11805.0,103.8657,103.9707,103.8395,103.9707,11805.0
2017-08-16 11:55:00,158.47,158.6,158.45,158.5,7221.0,103.951,104.0363,103.9379,103.9707,7221.0
2017-08-16 12:00:00,158.56,158.66,158.5,158.57,9139.0,104.0101,104.0756,103.9707,104.0166,9139.0
2017-08-16 12:05:00,158.62,158.62,158.5,158.58,8340.0,104.0494,104.0494,103.9707,104.0232,8340.0
2017-08-16 12:10:00,158.57,158.61,158.47,158.58,6401.0,104.0166,104.0429,103.951,104.0232,6401.0
2017-08-16 12:15:00,158.53,158.7,158.53,158.63,16491.0,103.9904,104.1019,103.9904,104.056,16491.0
2017-08-16 12:20:00,158.61,158.67,158.55,158.58,7065.0,104.0429,104.0822,104.0035,104.0232,7065.0
2017-08-16 12:25:00,158.6,158.62,158.53,158.55,6968.0,104.0363,104.0494,103.9904,104.0035,6968.0
2017-08-16 12:30:00,158.55,158.67,158.52,158.64,12752.0,104.0035,104.0822,103.9838,104.0625,12752.0
2017-08-16 12:35:00,158.62,158.68,158.51,158.55,9865.0,104.0494,104.0888,103.9773,104.0035,9865.0
2017-08-16 12:40:00,158.54,158.58,158.51,158.58,2800.0,103.9969,104.0232,103.9773,104.0232,2800.0
2017-08-16 12:45:00,158.58,158.71,158.5,158.53,7900.0,104.0232,104.1084,103.9707,103.9904,7900.0
2017-08-16 12:50:00,158.57,158.71,158.5,158.5,8722.0,104.0166,104.1084,103.9707,103.9707,8722.0
2017-08-16 12:55:00,158.53,158.71,158.51,158.71,6862.0,103.9904,104.1084,103.9773,104.1084,6862.0
2017-08-16 13:00:00,158.68,158.71,158.55,158.66,13064.0,104.0888,104.1084,104.0035,104.0756,13064.0
2017-08-16 13:05:00,158.66,158.72,158.6,158.69,6148.0,104.0756,104.115,104.0363,104.0953,6148.0
2017-08-16 13:10:00,158.67,158.75,158.53,158.72,17845.0,104.0822,104.1347,103.9904,104.115,17845.0
2017-08-16 13:15:00,158.72,158.84,158.58,158.82,28602.0,104.115,104.1937,104.0232,104.1806,28602.0
2017-08-16 13:20:00,158.79,158.82,158.62,158.76,8049.0,104.1609,104.1806,104.0494,104.1412,8049.0
2017-08-16 13:25:00,158.75,158.91,158.68,158.91,10512.0,104.1347,104.2396,104.0888,104.2396,10512.0
2017-08-16 13:30:00,158.94,159.05,158.89,159.0,13692.0,104.2593,104.3315,104.2265,104.2987,13692.0
2017-08-16 13:35:00,158.96,159.01,158.85,158.9,26217.0,104.2724,104.3052,104.2003,104.2331,26217.0
2017-08-16 13:40:00,158.93,159.02,158.5,158.68,38379.0,104.2528,104.3118,103.9707,104.0888,38379.0
2017-08-16 13:45:00,158.68,158.68,158.56,158.63,3895.0,104.0888,104.0888,104.0101,104.056,3895.0
2017-08-16 13:50:00,158.59,158.64,158.54,158.55,5704.0,104.0297,104.0625,103.9969,104.0035,5704.0
2017-08-16 13:55:00,158.52,158.74,158.51,158.61,8240.0,103.9838,104.1281,103.9773,104.0429,8240.0
2017-08-16 14:00:00,158.67,158.81,158.58,158.81,13572.0,104.0822,104.174,104.0232,104.174,13572.0
2017-08-16 14:05:00,158.81,159.0,158.75,158.96,14483.0,104.174,104.2987,104.1347,104.2724,14483.0
2017-08-16 14:10:00,158.97,159.11,158.91,159.09,8562.0,104.279,104.3708,104.2396,104.3577,8562.0
2017-08-16 14:15:00,159.03,159.17,158.89,158.97,21026.0,104.3184,104.4102,104.2265,104.279,21026.0
2017-08-16 14:20:00,158.96,159.05,158.87,159.05,27750.0,104.2724,104.3315,104.2134,104.3315,27750.0
2017-08-16 14:25:00,159.0,159.1,158.9,158.96,24934.0,104.2987,104.3643,104.2331,104.2724,24934.0
2017-08-16 14:30:00,158.96,159.04,158.88,159.01,39788.0,104.2724,104.3249,104.22,104.3052,39788.0
2017-08-16 14:35:00,159.0,159.17,158.93,158.95,23779.0,104.2987,104.4102,104.2528,104.2659,23779.0
2017-08-16 14:40:00,158.93,159.02,158.85,158.97,34418.0,104.2528,104.3118,104.2003,104.279,34418.0
2017-08-16 14:45:00,158.96,159.03,158.71,158.88,35825.0,104.2724,104.3184,104.1084,104.22,35825.0
2017-08-16 14:50:00,158.82,158.97,158.76,158.97,8742.0,104.1806,104.279,104.1412,104.279,8742.0
2017-08-16 14:55:00,158.97,159.05,158.85,158.94,11459.0,104.279,104.3315,104.2003,104.2593,11459.0
2017-08-16 15:00:00,158.96,158.96,158.42,158.44,14351.0,104.2724,104.2724,103.9182,103.9313,14351.0
2017-08-16 15:05:00,158.43,158.55,158.18,158.27,16029.0,103.9248,104.0035,103.7608,103.8198,16029.0
2017-08-16 15:10:00,158.24,158.27,158.02,158.05,19351.0,103.8001,103.8198,103.6558,103.6755,19351.0
2017-08-16 15:15:00,158.0,158.1,157.84,157.89,23231.0,103.6427,103.7083,103.5378,103.5706,23231.0
2017-08-16 15:20:00,157.89,157.97,157.67,157.84,18173.0,103.5706,103.623,103.4262,103.5378,18173.0
2017-08-16 15:25:00,157.86,157.86,157.54,157.56,13410.0,103.5509,103.5509,103.341,103.3541,13410.0
2017-08-16 15:30:00,157.56,157.57,157.35,157.55,23825.0,103.3541,103.3606,103.2163,103.3475,23825.0
2017-08-16 15:35:00,157.56,157.64,157.41,157.59,18636.0,103.3541,103.4066,103.2557,103.3738,18636.0
2017-08-16 15:40:00,157.59,157.91,157.57,157.9,42848.0,103.3738,103.5837,103.3606,103.5771,42848.0
2017-08-16 15:45:00,157.92,158.03,157.92,157.99,30335.0,103.5902,103.6624,103.5902,103.6362,30335.0
2017-08-16 15:50:00,157.99,158.02,157.88,157.88,63912.0,103.6362,103.6558,103.564,103.564,63912.0
2017-08-16 15:55:00,157.88,158.11,157.82,158.0,126694.0,103.564,103.7149,103.5246,103.6427,126694.0
2017-08-17 09:30:00,157.75,158.43,157.47,158.29,14271.0,103.4787,103.9248,103.295,103.8329,14271.0
2017-08-17 09:35:00,158.28,158.28,157.59,158.06,11058.0,103.8264,103.8264,103.3738,103.6821,11058.0
2017-08-17 09:40:00,158.3,158.45,158.29,158.37,2244.0,103.8395,103.9379,103.8329,103.8854,2244.0
2017-08-17 09:45:00,158.4,158.63,158.31,158.53,3684.0,103.9051,104.056,103.8461,103.9904,3684.0
2017-08-17 09:50:00,158.64,158.76,158.6,158.65,3606.0,104.0625,104.1412,104.0363,104.0691,3606.0
2017-08-17 09:55:00,158.6,158.8,158.26,158.26,3900.0,104.0363,104.1675,103.8133,103.8133,3900.0
2017-08-17 10:00:00,158.45,158.57,158.37,158.42,13064.0,103.9379,104.0166,103.8854,103.9182,13064.0
2017-08-17 10:05:00,158.41,158.41,158.12,158.13,900.0,103.9117,103.9117,103.7214,103.728,900.0
2017-08-17 10:10:00,158.0,158.24,157.86,157.92,18174.0,103.6427,103.8001,103.5509,103.5902,18174.0
2017-08-17 10:15:00,157.97,158.17,157.82,158.01,28176.0,103.623,103.7542,103.5246,103.6493,28176.0
2017-08-17 10:20:00,158.0,158.08,157.82,158.08,12153.0,103.6427,103.6952,103.5246,103.6952,12153.0
2017-08-17 10:25:00,157.99,158.14,157.93,158.03,3528.0,103.6362,103.7345,103.5968,103.6624,3528.0
2017-08-17 10:30:00,158.15,158.4,158.15,158.31,3896.0,103.7411,103.9051,103.7411,103.8461,3896.0
2017-08-17 10:35:00,158.3,158.52,158.25,158.48,3337.0,103.8395,103.9838,103.8067,103.9576,3337.0
2017-08-17 10:40:00,158.46,158.46,158.22,158.26,2000.0,103.9445,103.9445,103.787,103.8133,2000.0
2017-08-17 10:45:00,158.14,158.32,158.07,158.15,12908.0,103.7345,103.8526,103.6886,103.7411,12908.0
2017-08-17 10:50:00,158.15,158.16,158.0,158.05,5442.0,103.7411,103.7477,103.6427,103.6755,5442.0
2017-08-17 10:55:00,158.03,158.1,157.97,158.05,10418.0,103.6624,103.7083,103.623,103.6755,10418.0
2017-08-17 11:00:00,158.05,158.35,158.0,158.24,20416.0,103.6755,103.8723,103.6427,103.8001,20416.0
2017-08-17 11:05:00,158.31,158.61,158.3,158.58,2600.0,103.8461,104.0429,103.8395,104.0232,2600.0
2017-08-17 11:10:00,158.57,158.59,158.41,158.41,3794.0,104.0166,104.0297,103.9117,103.9117,3794.0
2017-08-17 11:15:00,158.38,158.41,158.28,158.33,2133.0,103.892,103.9117,103.8264,103.8592,2133.0
2017-08-17 11:20:00,158.3,158.34,158.18,158.22,3200.0,103.8395,103.8657,103.7608,103.787,3200.0
2017-08-17 11:25:00,158.16,158.29,158.16,158.21,4530.0,103.7477,103.8329,103.7477,103.7805,4530.0
2017-08-17 11:30:00,158.25,158.25,158.1,158.18,2203.0,103.8067,103.8067,103.7083,103.7608,2203.0
2017-08-17 11:35:00,158.18,158.21,158.1,158.11,3233.0,103.7608,103.7805,103.7083,103.7149,3233.0
2017-08-17 11:40:00,158.11,158.14,158.0,158.0,13977.0,103.7149,103.7345,103.6427,103.6427,13977.0
2017-08-17 11:45:00,158.03,158.15,157.94,158.05,9349.0,103.6624,103.7411,103.6034,103.6755,9349.0
2017-08-17 11:50:00,158.04,158.18,158.01,158.18,3662.0,103.669,103.7608,103.6493,103.7608,3662.0
2017-08-17 11:55:00,158.19,158.19,158.06,158.1,5490.0,103.7673,103.7673,103.6821,103.7083,5490.0
2017-08-17 12:00:00,158.1,158.17,158.07,158.12,2500.0,103.7083,103.7542,103.6886,103.7214,2500.0
2017-08-17 12:05:00,158.12,158.14,157.97,157.97,4314.0,103.7214,103.7345,103.623,103.623,4314.0
2017-08-17 12:10:00,157.99,158.06,157.93,157.99,14837.0,103.6362,103.6821,103.5968,103.6362,14837.0
2017-08-17 12:15:00,157.97,158.02,157.88,158.0,17974.0,103.623,103.6558,103.564,103.6427,17974.0
2017-08-17 12:20:00,158.03,158.12,158.0,158.06,12039.0,103.6624,103.7214,103.6427,103.6821,12039.0
2017-08-17 12:25:00,158.06,158.15,158.06,158.12,4605.0,103.6821,103.7411,103.6821,103.7214,4605.0
2017-08-17 12:30:00,158.1,158.11,158.0,158.0,4529.0,103.7083,103.7149,103.6427,103.6427,4529.0
2017-08-17 12:35:00,158.0,158.1,158.0,158.08,3800.0,103.6427,103.7083,103.6427,103.6952,3800.0
2017-08-17 12:40:00,158.11,158.12,158.04,158.06,2201.0,103.7149,103.7214,103.669,103.6821,2201.0
2017-08-17 12:45:00,158.05,158.17,158.04,158.13,1350.0,103.6755,103.7542,103.669,103.728,1350.0
2017-08-17 12:50:00,158.11,158.11,157.91,158.08,13075.0,103.7149,103.7149,103.5837,103.6952,13075.0
2017-08-17 12:55:00,158.03,158.1,157.95,158.1,6944.0,103.6624,103.7083,103.6099,103.7083,6944.0
2017-08-17 13:00:00,158.09,158.09,157.94,157.95,6480.0,103.7017,103.7017,103.6034,103.6099,6480.0
2017-08-17 13:05:00,158.0,158.09,157.92,158.02,9422.0,103.6427,103.7017,103.5902,103.6558,9422.0
2017-08-17 13:10:00,157.95,157.98,157.89,157.95,11196.0,103.6099,103.6296,103.5706,103.6099,11196.0
2017-08-17 13:15:00,157.95,157.96,157.82,157.87,7860.0,103.6099,103.6165,103.5246,103.5574,7860.0
2017-08-17 13:20:00,157.82,157.82,157.6,157.65,11865.0,103.5246,103.5246,103.3803,103.4131,11865.0
2017-08-17 13:25:00,157.68,157.75,157.6,157.6,8157.0,103.4328,103.4787,103.3803,103.3803,8157.0
2017-08-17 13:30:00,157.62,157.73,157.59,157.62,6800.0,103.3934,103.4656,103.3738,103.3934,6800.0
2017-08-17 13:35:00,157.61,157.7,157.6,157.68,6626.0,103.3869,103.4459,103.3803,103.4328,6626.0
2017-08-17 13:40:00,157.64,157.68,157.6,157.68,3562.0,103.4066,103.4328,103.3803,103.4328,3562.0
2017-08-17 13:45:00,157.71,157.71,157.56,157.63,4200.0,103.4525,103.4525,103.3541,103.4,4200.0
2017-08-17 13:50:00,157.62,157.62,157.54,157.57,1115.0,103.3934,103.3934,103.341,103.3606,1115.0
2017-08-17 13:55:00,157.6,157.81,157.6,157.81,4354.0,103.3803,103.5181,103.3803,103.5181,4354.0
2017-08-17 14:00:00,157.92,157.94,157.73,157.8,4400.0,103.5902,103.6034,103.4656,103.5115,4400.0
2017-08-17 14:05:00,157.83,157.85,157.73,157.74,4353.0,103.5312,103.5443,103.4656,103.4722,4353.0
2017-08-17 14:10:00,157.77,157.86,157.74,157.85,6000.0,103.4918,103.5509,103.4722,103.5443,6000.0
2017-08-17 14:15:00,157.83,157.85,157.53,157.61,11391.0,103.5312,103.5443,103.3344,103.3869,11391.0
2017-08-17 14:20:00,157.62,157.76,157.58,157.72,7250.0,103.3934,103.4853,103.3672,103.459,7250.0
2017-08-17 14:25:00,157.73,157.83,157.68,157.83,6621.0,103.4656,103.5312,103.4328,103.5312,6621.0
2017-08-17 14:30:00,157.81,157.81,157.59,157.62,6958.0,103.5181,103.5181,103.3738,103.3934,6958.0
2017-08-17 14:35:00,157.65,157.69,157.59,157.64,8900.0,103.4131,103.4394,103.3738,103.4066,8900.0
2017-08-17 14:40:00,157.66,157.71,157.64,157.67,5091.0,103.4197,103.4525,103.4066,103.4262,5091.0
2017-08-17 14:45:00,157.65,157.82,157.62,157.79,13946.0,103.4131,103.5246,103.3934,103.505,13946.0
2017-08-17 14:50:00,157.77,157.85,157.64,157.74,17512.0,103.4918,103.5443,103.4066,103.4722,17512.0
2017-08-17 14:55:00,157.77,157.84,157.73,157.81,8328.0,103.4918,103.5378,103.4656,103.5181,8328.0
2017-08-17 15:00:00,157.8,157.84,157.59,157.71,25817.0,103.5115,103.5378,103.3738,103.4525,25817.0
2017-08-17 15:05:00,157.71,157.82,157.63,157.81,10914.0,103.4525,103.5246,103.4,103.5181,10914.0
2017-08-17 15:10:00,157.79,157.84,157.72,157.78,9975.0,103.505,103.5378,103.459,103.4984,9975.0
2017-08-17 15:15:00,157.76,157.77,157.62,157.69,25798.0,103.4853,103.4918,103.3934,103.4394,25798.0
2017-08-17 15:20:00,157.7,157.75,157.51,157.51,28071.0,103.4459,103.4787,103.3213,103.3213,28071.0
2017-08-17 15:25:00,157.55,157.58,157.43,157.44,18771.0,103.3475,103.3672,103.2688,103.2754,18771.0
2017-08-17 15:30:00,157.44,157.68,157.29,157.68,21784.0,103.2754,103.4328,103.177,103.4328,21784.0
2017-08-17 15:35:00,157.69,157.8,157.63,157.67,17097.0,103.4394,103.5115,103.4,103.4262,17097.0
2017-08-17 15:40:00,157.72,157.74,157.58,157.72,29424.0,103.459,103.4722,103.3672,103.459,29424.0
2017-08-17 15:45:00,157.66,157.66,157.48,157.6,37630.0,103.4197,103.4197,103.3016,103.3803,37630.0
2017-08-17 15:50:00,157.56,157.59,157.4,157.5,56169.0,103.3541,103.3738,103.2491,103.3147,56169.0
2017-08-17 15:55:00,157.48,157.5,157.23,157.26,51474.0,103.3016,103.3147,103.1376,103.1573,51474.0
2017-08-18 09:30:00,155.77,156.16,155.06,155.06,118833.0,102.1799,102.4357,101.7142,101.7142,118833.0
2017-08-18 09:35:00,155.32,155.35,154.39,154.47,39943.0,101.8847,101.9044,101.2747,101.3271,39943.0
2017-08-18 09:40:00,154.45,154.55,153.9,154.18,60187.0,101.314,101.3796,100.9532,101.1369,60187.0
2017-08-18 09:45:00,154.1,154.82,153.97,154.82,28922.0,101.0844,101.5567,100.9992,101.5567,28922.0
2017-08-18 09:50:00,154.73,154.83,154.49,154.78,20870.0,101.4977,101.5633,101.3403,101.5305,20870.0
2017-08-18 09:55:00,154.69,154.81,154.44,154.69,12713.0,101.4715,101.5502,101.3075,101.4715,12713.0
2017-08-18 10:00:00,154.66,154.84,154.42,154.5,25868.0,101.4518,101.5699,101.2944,101.3468,25868.0
2017-08-18 10:05:00,154.5,154.56,154.14,154.4,12152.0,101.3468,101.3862,101.1107,101.2812,12152.0
2017-08-18 10:10:00,154.43,154.46,153.85,154.05,15253.0,101.3009,101.3206,100.9205,101.0516,15253.0
2017-08-18 10:15:00,154.05,154.25,154.0,154.2,19444.0,101.0516,101.1828,101.0188,101.15,19444.0
2017-08-18 10:20:00,154.24,154.26,153.97,153.97,28873.0,101.1763,101.1894,100.9992,100.9992,28873.0
2017-08-18 10:25:00,154.0,154.12,153.75,153.91,35179.0,101.0188,101.0976,100.8549,100.9598,35179.0
2017-08-18 10:30:00,153.86,154.04,153.62,153.7,27447.0,100.927,101.0451,100.7696,100.8221,27447.0
2017-08-18 10:35:00,153.7,153.96,153.7,153.83,20332.0,100.8221,100.9926,100.8221,100.9073,20332.0
2017-08-18 10:40:00,153.83,153.84,153.61,153.69,12392.0,100.9073,100.9139,100.763,100.8155,12392.0
2017-08-18 10:45:00,153.72,153.77,153.53,153.56,21723.0,100.8352,100.868,100.7105,100.7302,21723.0
2017-08-18 10:50:00,153.53,153.69,153.53,153.63,11661.0,100.7105,100.8155,100.7105,100.7761,11661.0
2017-08-18 10:55:00,153.6,153.66,153.38,153.45,29432.0,100.7565,100.7958,100.6121,100.6581,29432.0
2017-08-18 11:00:00,153.45,153.69,153.45,153.6,12573.0,100.6581,100.8155,100.6581,100.7565,12573.0
2017-08-18 11:05:00,153.59,153.66,153.5,153.5,17730.0,100.7499,100.7958,100.6909,100.6909,17730.0
2017-08-18 11:10:00,153.5,153.5,153.12,153.22,28336.0,100.6909,100.6909,100.4416,100.5072,28336.0
2017-08-18 11:15:00,153.19,153.28,153.04,153.17,14490.0,100.4875,100.5465,100.3891,100.4744,14490.0
2017-08-18 11:20:00,153.16,153.21,152.7,152.7,21250.0,100.4678,100.5006,100.1661,100.1661,21250.0
2017-08-18 11:25:00,152.73,153.0,152.65,152.72,21292.0,100.1858,100.3629,100.1333,100.1792,21292.0
2017-08-18 11:30:00,152.73,152.86,152.7,152.76,15306.0,100.1858,100.271,100.1661,100.2054,15306.0
2017-08-18 11:35:00,152.76,152.77,152.51,152.61,18097.0,100.2054,100.212,100.0415,100.1071,18097.0
2017-08-18 11:40:00,152.62,152.71,152.57,152.61,20183.0,100.1136,100.1726,100.0808,100.1071,20183.0
2017-08-18 11:45:00,152.59,152.87,152.59,152.86,32847.0,100.0939,100.2776,100.0939,100.271,32847.0
2017-08-18 11:50:00,152.89,153.18,152.89,153.11,19374.0,100.2907,100.481,100.2907,100.435,19374.0
2017-08-18 11:55:00,153.14,153.24,153.12,153.15,14704.0,100.4547,100.5203,100.4416,100.4613,14704.0
2017-08-18 12:00:00,153.19,153.22,152.99,153.22,19054.0,100.4875,100.5072,100.3563,100.5072,19054.0
2017-08-18 12:05:00,153.22,153.29,153.04,153.04,12525.0,100.5072,100.5531,100.3891,100.3891,12525.0
2017-08-18 12:10:00,153.07,153.13,152.83,152.86,9095.0,100.4088,100.4482,100.2514,100.271,9095.0
2017-08-18 12:15:00,152.87,153.04,152.86,152.95,16616.0,100.2776,100.3891,100.271,100.3301,16616.0
2017-08-18 12:20:00,152.92,152.99,152.87,152.87,49597.0,100.3104,100.3563,100.2776,100.2776,49597.0
2017-08-18 12:25:00,152.86,153.4,152.85,153.4,17010.0,100.271,100.6253,100.2645,100.6253,17010.0
2017-08-18 12:30:00,153.41,153.49,153.33,153.39,23891.0,100.6318,100.6843,100.5793,100.6187,23891.0
2017-08-18 12:35:00,153.38,153.45,153.15,153.43,22512.0,100.6121,100.6581,100.4613,100.6449,22512.0
2017-08-18 12:40:00,153.44,153.66,153.44,153.58,7235.0,100.6515,100.7958,100.6515,100.7433,7235.0
2017-08-18 12:45:00,153.59,153.63,153.44,153.63,13550.0,100.7499,100.7761,100.6515,100.7761,13550.0
2017-08-18 12:50:00,153.64,153.74,153.57,153.57,5265.0,100.7827,100.8483,100.7368,100.7368,5265.0
2017-08-18 12:55:00,153.6,153.74,153.6,153.66,8182.0,100.7565,100.8483,100.7565,100.7958,8182.0
2017-08-18 13:00:00,153.72,153.72,153.53,153.66,12176.0,100.8352,100.8352,100.7105,100.7958,12176.0
2017-08-18 13:05:00,153.7,153.93,153.7,153.91,8682.0,100.8221,100.9729,100.8221,100.9598,8682.0
2017-08-18 13:10:00,153.94,154.09,153.93,154.05,9272.0,100.9795,101.0779,100.9729,101.0516,9272.0
2017-08-18 13:15:00,154.03,154.08,153.93,154.04,7495.0,101.0385,101.0713,100.9729,101.0451,7495.0
2017-08-18 13:20:00,154.08,154.11,153.98,154.02,5424.0,101.0713,101.091,101.0057,101.032,5424.0
2017-08-18 13:25:00,154.03,154.06,153.92,154.06,11218.0,101.0385,101.0582,100.9664,101.0582,11218.0
2017-08-18 13:30:00,154.06,154.11,153.76,153.84,10093.0,101.0582,101.091,100.8614,100.9139,10093.0
2017-08-18 13:35:00,153.84,153.9,153.7,153.77,23273.0,100.9139,100.9532,100.8221,100.868,23273.0
2017-08-18 13:40:00,153.8,153.8,153.61,153.77,6564.0,100.8877,100.8877,100.763,100.868,6564.0
2017-08-18 13:45:00,153.76,153.81,153.68,153.75,4504.0,100.8614,100.8942,100.8089,100.8549,4504.0
2017-08-18 13:50:00,153.73,153.76,153.64,153.68,3900.0,100.8417,100.8614,100.7827,100.8089,3900.0
2017-08-18 13:55:00,153.68,153.68,153.47,153.49,9049.0,100.8089,100.8089,100.6712,100.6843,9049.0
2017-08-18 14:00:00,153.51,153.55,153.45,153.5,10611.0,100.6974,100.7237,100.6581,100.6909,10611.0
2017-08-18 14:05:00,153.5,153.57,153.46,153.54,15997.0,100.6909,100.7368,100.6646,100.7171,15997.0
2017-08-18 14:10:00,153.56,153.61,153.53,153.56,4722.0,100.7302,100.763,100.7105,100.7302,4722.0
2017-08-18 14:15:00,153.54,153.67,153.5,153.65,12668.0,100.7171,100.8024,100.6909,100.7893,12668.0
2017-08-18 14:20:00,153.67,153.73,153.59,153.73,7114.0,100.8024,100.8417,100.7499,100.8417,7114.0
2017-08-18 14:25:00,153.75,153.77,153.64,153.75,8151.0,100.8549,100.868,100.7827,100.8549,8151.0
2017-08-18 14:30:00,153.81,153.89,153.8,153.83,8164.0,100.8942,100.9467,100.8877,100.9073,8164.0
2017-08-18 14:35:00,153.81,153.98,153.79,153.92,15300.0,100.8942,101.0057,100.8811,100.9664,15300.0
2017-08-18 14:40:00,153.93,154.0,153.9,153.95,17322.0,100.9729,101.0188,100.9532,100.986,17322.0
2017-08-18 14:45:00,153.94,154.02,153.9,153.99,12074.0,100.9795,101.032,100.9532,101.0123,12074.0
2017-08-18 14:50:00,154.02,154.15,153.99,154.08,15667.0,101.032,101.1172,101.0123,101.0713,15667.0
2017-08-18 14:55:00,154.1,154.21,153.98,153.98,19091.0,101.0844,101.1566,101.0057,101.0057,19091.0
2017-08-18 15:00:00,153.96,154.17,153.9,154.12,20616.0,100.9926,101.1304,100.9532,101.0976,20616.0
2017-08-18 15:05:00,154.12,154.24,154.06,154.06,28537.0,101.0976,101.1763,101.0582,101.0582,28537.0
2017-08-18 15:10:00,154.09,154.24,154.06,154.23,20738.0,101.0779,101.1763,101.0582,101.1697,20738.0
2017-08-18 15:15:00,154.22,154.23,153.88,153.92,32460.0,101.1632,101.1697,100.9401,100.9664,32460.0
2017-08-18 15:20:00,153.88,154.0,153.84,153.96,24301.0,100.9401,101.0188,100.9139,100.9926,24301.0
2017-08-18 15:25:00,153.98,154.12,153.95,154.07,10630.0,101.0057,101.0976,100.986,101.0648,10630.0
2017-08-18 15:30:00,154.1,154.12,153.92,154.01,24435.0,101.0844,101.0976,100.9664,101.0254,24435.0
2017-08-18 15:35:00,154.03,154.04,153.8,153.93,18378.0,101.0385,101.0451,100.8877,100.9729,18378.0
2017-08-18 15:40:00,153.94,154.04,153.92,154.04,21177.0,100.9795,101.0451,100.9664,101.0451,21177.0
2017-08-18 15:45:00,154.04,154.05,153.72,153.75,23522.0,101.0451,101.0516,100.8352,100.8549,23522.0
2017-08-18 15:50:00,153.76,153.78,153.63,153.66,27469.0,100.8614,100.8745,100.7761,100.7958,27469.0
2017-08-18 15:55:00,153.66,153.72,153.49,153.57,53640.0,100.7958,100.8352,100.6843,100.7368,53640.0
2017-08-21 09:30:00,153.92,153.92,153.06,153.37,14698.0,100.9664,100.9664,100.4022,100.6056,14698.0
2017-08-21 09:35:00,153.37,153.81,153.13,153.24,15959.0,100.6056,100.8942,100.4482,100.5203,15959.0
2017-08-21 09:40:00,153.01,153.12,152.75,152.83,9655.0,100.3694,100.4416,100.1989,100.2514,9655.0
2017-08-21 09:45:00,152.93,152.98,152.55,152.81,16195.0,100.317,100.3498,100.0677,100.2382,16195.0
2017-08-21 09:50:00,152.95,153.02,152.55,152.93,11613.0,100.3301,100.376,100.0677,100.317,11613.0
2017-08-21 09:55:00,152.97,153.1,152.9,152.98,7557.0,100.3432,100.4285,100.2973,100.3498,7557.0
2017-08-21 10:00:00,152.94,153.27,152.74,153.27,16414.0,100.3235,100.54,100.1923,100.54,16414.0
2017-08-21 10:05:00,153.36,153.55,153.25,153.5,3478.0,100.599,100.7237,100.5269,100.6909,3478.0
2017-08-21 10:10:00,153.47,154.25,153.45,154.18,16084.0,100.6712,101.1828,100.6581,101.1369,16084.0
2017-08-21 10:15:00,154.18,154.21,153.85,154.21,11088.0,101.1369,101.1566,100.9205,101.1566,11088.0
2017-08-21 10:20:00,154.25,154.25,153.63,154.13,17874.0,101.1828,101.1828,100.7761,101.1041,17874.0
2017-08-21 10:25:00,154.17,154.59,154.12,154.33,20242.0,101.1304,101.4059,101.0976,101.2353,20242.0
2017-08-21 10:30:00,154.26,154.47,154.23,154.39,15346.0,101.1894,101.3271,101.1697,101.2747,15346.0
2017-08-21 10:35:00,154.41,154.85,154.4,154.83,12084.0,101.2878,101.5764,101.2812,101.5633,12084.0
2017-08-21 10:40:00,154.83,155.24,154.82,155.12,14510.0,101.5633,101.8322,101.5567,101.7535,14510.0
2017-08-21 10:45:00,155.16,155.22,154.91,155.05,11155.0,101.7798,101.8191,101.6158,101.7076,11155.0
2017-08-21 10:50:00,155.06,155.2,154.99,155.07,15929.0,101.7142,101.806,101.6683,101.7207,15929.0
2017-08-21 10:55:00,155.06,155.06,154.83,154.92,9527.0,101.7142,101.7142,101.5633,101.6223,9527.0
2017-08-21 11:00:00,154.96,155.14,154.9,155.06,19777.0,101.6486,101.7666,101.6092,101.7142,19777.0
2017-08-21 11:05:00,155.04,155.25,155.02,155.19,14751.0,101.7011,101.8388,101.6879,101.7994,14751.0
2017-08-21 11:10:00,155.25,155.48,155.18,155.32,25485.0,101.8388,101.9897,101.7929,101.8847,25485.0
2017-08-21 11:15:00,155.29,155.39,155.19,155.34,9849.0,101.865,101.9306,101.7994,101.8978,9849.0
2017-08-21 11:20:00,155.37,155.49,155.35,155.35,10961.0,101.9175,101.9962,101.9044,101.9044,10961.0
2017-08-21 11:25:00,155.35,155.36,155.18,155.19,8300.0,101.9044,101.911,101.7929,101.7994,8300.0
2017-08-21 11:30:00,155.12,155.16,154.94,154.98,13988.0,101.7535,101.7798,101.6355,101.6617,13988.0
2017-08-21 11:35:00,155.0,155.02,154.84,154.89,11970.0,101.6748,101.6879,101.5699,101.6027,11970.0
2017-08-21 11:40:00,154.93,154.97,154.84,154.84,4468.0,101.6289,101.6551,101.5699,101.5699,4468.0
2017-08-21 11:45:00,154.88,155.2,154.81,155.2,15299.0,101.5961,101.806,101.5502,101.806,15299.0
2017-08-21 11:50:00,155.16,155.19,155.05,155.12,9602.0,101.7798,101.7994,101.7076,101.7535,9602.0
2017-08-21 11:55:00,155.14,155.14,155.02,155.11,9217.0,101.7666,101.7666,101.6879,101.747,9217.0
2017-08-21 12:00:00,155.14,155.14,154.66,154.66,11594.0,101.7666,101.7666,101.4518,101.4518,11594.0
2017-08-21 12:05:00,154.7,154.99,154.68,154.98,6900.0,101.478,101.6683,101.4649,101.6617,6900.0
2017-08-21 12:10:00,155.0,155.19,155.0,155.13,11700.0,101.6748,101.7994,101.6748,101.7601,11700.0
2017-08-21 12:15:00,155.08,155.2,155.0,155.0,11923.0,101.7273,101.806,101.6748,101.6748,11923.0
2017-08-21 12:20:00,155.0,155.0,154.83,154.83,6565.0,101.6748,101.6748,101.5633,101.5633,6565.0
2017-08-21 12:25:00,154.89,155.03,154.89,154.93,4750.0,101.6027,101.6945,101.6027,101.6289,4750.0
2017-08-21 12:30:00,154.93,155.01,154.76,154.84,8174.0,101.6289,101.6814,101.5174,101.5699,8174.0
2017-08-21 12:35:00,154.86,154.86,154.62,154.62,2520.0,101.583,101.583,101.4255,101.4255,2520.0
2017-08-21 12:40:00,154.62,154.65,154.55,154.55,7185.0,101.4255,101.4452,101.3796,101.3796,7185.0
2017-08-21 12:45:00,154.56,154.63,154.47,154.61,6954.0,101.3862,101.4321,101.3271,101.419,6954.0
2017-08-21 12:50:00,154.62,154.64,154.47,154.54,8286.0,101.4255,101.4387,101.3271,101.3731,8286.0
2017-08-21 12:55:00,154.57,154.59,154.52,154.55,4458.0,101.3927,101.4059,101.3599,101.3796,4458.0
2017-08-21 13:00:00,154.52,154.57,154.44,154.53,7311.0,101.3599,101.3927,101.3075,101.3665,7311.0
2017-08-21 13:05:00,154.49,154.56,154.45,154.49,1600.0,101.3403,101.3862,101.314,101.3403,1600.0
2017-08-21 13:10:00,154.53,154.58,154.36,154.39,10200.0,101.3665,101.3993,101.255,101.2747,10200.0
2017-08-21 13:15:00,154.41,154.5,154.36,154.5,7128.0,101.2878,101.3468,101.255,101.3468,7128.0
2017-08-21 13:20:00,154.51,154.58,154.5,154.57,2606.0,101.3534,101.3993,101.3468,101.3927,2606.0
2017-08-21 13:25:00,154.59,154.81,154.59,154.71,4386.0,101.4059,101.5502,101.4059,101.4846,4386.0
2017-08-21 13:30:00,154.7,154.72,154.66,154.68,8101.0,101.478,101.4911,101.4518,101.4649,8101.0
2017-08-21 13:35:00,154.6,154.64,154.55,154.62,5270.0,101.4124,101.4387,101.3796,101.4255,5270.0
2017-08-21 13:40:00,154.62,154.62,154.49,154.58,5011.0,101.4255,101.4255,101.3403,101.3993,5011.0
2017-08-21 13:45:00,154.64,154.76,154.64,154.66,5231.0,101.4387,101.5174,101.4387,101.4518,5231.0
2017-08-21 13:50:00,154.67,154.67,154.4,154.42,6251.0,101.4583,101.4583,101.2812,101.2944,6251.0
2017-08-21 13:55:00,154.39,154.39,154.21,154.23,7724.0,101.2747,101.2747,101.1566,101.1697,7724.0
2017-08-21 14:00:00,154.2,154.43,154.18,154.43,12371.0,101.15,101.3009,101.1369,101.3009,12371.0
2017-08-21 14:05:00,154.4,154.48,154.4,154.42,9270.0,101.2812,101.3337,101.2812,101.2944,9270.0
2017-08-21 14:10:00,154.43,154.44,154.31,154.36,10355.0,101.3009,101.3075,101.2222,101.255,10355.0
2017-08-21 14:15:00,154.36,154.41,154.32,154.38,8046.0,101.255,101.2878,101.2288,101.2681,8046.0
2017-08-21 14:20:00,154.36,154.4,154.32,154.38,5674.0,101.255,101.2812,101.2288,101.2681,5674.0
2017-08-21 14:25:00,154.39,154.48,154.33,154.34,5769.0,101.2747,101.3337,101.2353,101.2419,5769.0
2017-08-21 14:30:00,154.36,154.45,154.32,154.37,4549.0,101.255,101.314,101.2288,101.2616,4549.0
2017-08-21 14:35:00,154.36,154.38,154.21,154.22,8595.0,101.255,101.2681,101.1566,101.1632,8595.0
2017-08-21 14:40:00,154.22,154.32,154.19,154.22,9568.0,101.1632,101.2288,101.1435,101.1632,9568.0
2017-08-21 14:45:00,154.29,154.35,154.26,154.28,4968.0,101.2091,101.2484,101.1894,101.2025,4968.0
2017-08-21 14:50:00,154.31,154.43,154.29,154.43,2993.0,101.2222,101.3009,101.2091,101.3009,2993.0
2017-08-21 14:55:00,154.45,154.45,154.35,154.4,6029.0,101.314,101.314,101.2484,101.2812,6029.0
2017-08-21 15:00:00,154.4,154.44,154.32,154.4,6128.0,101.2812,101.3075,101.2288,101.2812,6128.0
2017-08-21 15:05:00,154.4,154.41,154.25,154.31,10017.0,101.2812,101.2878,101.1828,101.2222,10017.0
2017-08-21 15:10:00,154.29,154.35,154.19,154.19,15000.0,101.2091,101.2484,101.1435,101.1435,15000.0
2017-08-21 15:15:00,154.16,154.31,154.13,154.25,15487.0,101.1238,101.2222,101.1041,101.1828,15487.0
2017-08-21 15:20:00,154.27,154.45,154.25,154.45,6900.0,101.196,101.314,101.1828,101.314,6900.0
2017-08-21 15:25:00,154.46,154.57,154.46,154.55,8621.0,101.3206,101.3927,101.3206,101.3796,8621.0
2017-08-21 15:30:00,154.54,154.66,154.53,154.55,8807.0,101.3731,101.4518,101.3665,101.3796,8807.0
2017-08-21 15:35:00,154.57,154.58,154.46,154.56,13935.0,101.3927,101.3993,101.3206,101.3862,13935.0
2017-08-21 15:40:00,154.58,154.67,154.58,154.62,13694.0,101.3993,101.4583,101.3993,101.4255,13694.0
2017-08-21 15:45:00,154.65,154.83,154.64,154.82,21554.0,101.4452,101.5633,101.4387,101.5567,21554.0
2017-08-21 15:50:00,154.84,155.03,154.84,154.86,27720.0,101.5699,101.6945,101.5699,101.583,27720.0
2017-08-21 15:55:00,154.87,154.87,154.54,154.55,53545.0,101.5895,101.5895,101.3731,101.3796,53545.0
2017-08-22 09:30:00,154.83,154.89,154.05,154.19,12741.0,101.5633,101.6027,101.0516,101.1435,12741.0
2017-08-22 09:35:00,154.99,155.3,154.73,155.28,6587.0,101.6683,101.8716,101.4977,101.8585,6587.0
2017-08-22 09:40:00,155.29,155.68,155.0,155.45,9833.0,101.865,102.1209,101.6748,101.97,9833.0
2017-08-22 09:45:00,155.34,155.42,154.91,154.91,16615.0,101.8978,101.9503,101.6158,101.6158,16615.0
2017-08-22 09:50:00,154.91,155.34,154.74,154.77,13382.0,101.6158,101.8978,101.5043,101.5239,13382.0
2017-08-22 09:55:00,154.76,155.12,154.6,154.92,15145.0,101.5174,101.7535,101.4124,101.6223,15145.0
2017-08-22 10:00:00,154.87,155.0,154.76,154.8,13405.0,101.5895,101.6748,101.5174,101.5436,13405.0
2017-08-22 10:05:00,154.83,154.86,154.7,154.7,4000.0,101.5633,101.583,101.478,101.478,4000.0
2017-08-22 10:10:00,154.66,154.71,154.41,154.41,2417.0,101.4518,101.4846,101.2878,101.2878,2417.0
2017-08-22 10:15:00,154.47,154.57,154.38,154.41,5020.0,101.3271,101.3927,101.2681,101.2878,5020.0
2017-08-22 10:20:00,154.35,154.35,153.92,153.94,6887.0,101.2484,101.2484,100.9664,100.9795,6887.0
2017-08-22 10:25:00,153.98,154.16,153.94,154.16,7947.0,101.0057,101.1238,100.9795,101.1238,7947.0
2017-08-22 10:30:00,154.12,154.12,153.93,153.99,5371.0,101.0976,101.0976,100.9729,101.0123,5371.0
2017-08-22 10:35:00,154.03,154.14,153.9,153.9,3803.0,101.0385,101.1107,100.9532,100.9532,3803.0
2017-08-22 10:40:00,153.88,154.04,153.63,154.01,11984.0,100.9401,101.0451,100.7761,101.0254,11984.0
2017-08-22 10:45:00,153.97,154.02,153.75,153.93,3081.0,100.9992,101.032,100.8549,100.9729,3081.0
2017-08-22 10:50:00,153.93,154.13,153.91,154.09,14603.0,100.9729,101.1041,100.9598,101.0779,14603.0
2017-08-22 10:55:00,154.11,154.36,154.11,154.31,3930.0,101.091,101.255,101.091,101.2222,3930.0
2017-08-22 11:00:00,154.35,154.39,153.79,153.81,9527.0,101.2484,101.2747,100.8811,100.8942,9527.0
2017-08-22 11:05:00,153.8,154.03,153.78,153.86,5878.0,100.8877,101.0385,100.8745,100.927,5878.0
2017-08-22 11:10:00,153.85,153.85,153.68,153.71,4601.0,100.9205,100.9205,100.8089,100.8286,4601.0
2017-08-22 11:15:00,153.75,153.78,153.43,153.55,8164.0,100.8549,100.8745,100.6449,100.7237,8164.0
2017-08-22 11:20:00,153.61,153.75,153.61,153.65,3400.0,100.763,100.8549,100.763,100.7893,3400.0
2017-08-22 11:25:00,153.6,153.61,153.14,153.14,9566.0,100.7565,100.763,100.4547,100.4547,9566.0
2017-08-22 11:30:00,153.18,153.4,153.16,153.23,12620.0,100.481,100.6253,100.4678,100.5138,12620.0
2017-08-22 11:35:00,153.25,153.46,153.22,153.33,17206.0,100.5269,100.6646,100.5072,100.5793,17206.0
2017-08-22 11:40:00,153.3,153.34,153.22,153.24,6519.0,100.5597,100.5859,100.5072,100.5203,6519.0
2017-08-22 11:45:00,153.25,153.36,153.17,153.36,5111.0,100.5269,100.599,100.4744,100.599,5111.0
2017-08-22 11:50:00,153.35,153.48,153.35,153.43,4436.0,100.5925,100.6777,100.5925,100.6449,4436.0
2017-08-22 11:55:00,153.38,153.39,153.25,153.28,6960.0,100.6121,100.6187,100.5269,100.5465,6960.0
2017-08-22 12:00:00,153.25,153.35,153.1,153.12,9409.0,100.5269,100.5925,100.4285,100.4416,9409.0
2017-08-22 12:05:00,153.14,153.31,153.1,153.26,12232.0,100.4547,100.5662,100.4285,100.5334,12232.0
2017-08-22 12:10:00,153.29,153.41,153.26,153.41,11444.0,100.5531,100.6318,100.5334,100.6318,11444.0
2017-08-22 12:15:00,153.4,153.48,153.4,153.43,3979.0,100.6253,100.6777,100.6253,100.6449,3979.0
2017-08-22 12:20:00,153.43,153.44,153.19,153.3,7806.0,100.6449,100.6515,100.4875,100.5597,7806.0
2017-08-22 12:25:00,153.32,153.32,152.92,152.97,19616.0,100.5728,100.5728,100.3104,100.3432,19616.0
2017-08-22 12:30:00,152.94,153.27,152.94,153.25,6310.0,100.3235,100.54,100.3235,100.5269,6310.0
2017-08-22 12:35:00,153.28,153.41,153.25,153.37,8485.0,100.5465,100.6318,100.5269,100.6056,8485.0
2017-08-22 12:40:00,153.44,153.52,153.33,153.44,4400.0,100.6515,100.704,100.5793,100.6515,4400.0
2017-08-22 12:45:00,153.47,153.47,153.38,153.43,1919.0,100.6712,100.6712,100.6121,100.6449,1919.0
2017-08-22 12:50:00,153.38,153.38,153.19,153.19,3203.0,100.6121,100.6121,100.4875,100.4875,3203.0
2017-08-22 12:55:00,153.19,153.35,153.18,153.35,3852.0,100.4875,100.5925,100.481,100.5925,3852.0
2017-08-22 13:00:00,153.3,153.4,153.27,153.39,11815.0,100.5597,100.6253,100.54,100.6187,11815.0
2017-08-22 13:05:00,153.39,153.44,153.26,153.36,6935.0,100.6187,100.6515,100.5334,100.599,6935.0
2017-08-22 13:10:00,153.3,153.54,153.3,153.53,12302.0,100.5597,100.7171,100.5597,100.7105,12302.0
2017-08-22 13:15:00,153.53,153.84,153.49,153.67,16328.0,100.7105,100.9139,100.6843,100.8024,16328.0
2017-08-22 13:20:00,153.67,153.75,153.52,153.75,7753.0,100.8024,100.8549,100.704,100.8549,7753.0
2017-08-22 13:25:00,153.59,153.68,153.51,153.67,5563.0,100.7499,100.8089,100.6974,100.8024,5563.0
2017-08-22 13:30:00,153.65,153.66,153.54,153.6,5700.0,100.7893,100.7958,100.7171,100.7565,5700.0
2017-08-22 13:35:00,153.65,153.7,153.56,153.68,16368.0,100.7893,100.8221,100.7302,100.8089,16368.0
2017-08-22 13:40:00,153.69,153.7,153.58,153.69,5898.0,100.8155,100.8221,100.7433,100.8155,5898.0
2017-08-22 13:45:00,153.64,153.74,153.55,153.64,12787.0,100.7827,100.8483,100.7237,100.7827,12787.0
2017-08-22 13:50:00,153.65,153.69,153.52,153.53,6050.0,100.7893,100.8155,100.704,100.7105,6050.0
2017-08-22 13:55:00,153.5,153.53,153.41,153.5,5993.0,100.6909,100.7105,100.6318,100.6909,5993.0
2017-08-22 14:00:00,153.47,153.59,153.43,153.47,3300.0,100.6712,100.7499,100.6449,100.6712,3300.0
2017-08-22 14:05:00,153.44,153.56,153.34,153.45,22618.0,100.6515,100.7302,100.5859,100.6581,22618.0
2017-08-22 14:10:00,153.45,153.48,153.31,153.4,20518.0,100.6581,100.6777,100.5662,100.6253,20518.0
2017-08-22 14:15:00,153.37,153.44,153.17,153.26,7410.0,100.6056,100.6515,100.4744,100.5334,7410.0
2017-08-22 14:20:00,153.34,153.47,153.34,153.47,4592.0,100.5859,100.6712,100.5859,100.6712,4592.0
2017-08-22 14:25:00,153.48,153.72,153.47,153.62,7134.0,100.6777,100.8352,100.6712,100.7696,7134.0
2017-08-22 14:30:00,153.61,153.69,153.47,153.65,3896.0,100.763,100.8155,100.6712,100.7893,3896.0
2017-08-22 14:35:00,153.63,153.65,153.48,153.52,7053.0,100.7761,100.7893,100.6777,100.704,7053.0
2017-08-22 14:40:00,153.5,153.51,153.32,153.43,4805.0,100.6909,100.6974,100.5728,100.6449,4805.0
2017-08-22 14:45:00,153.36,153.51,153.36,153.42,5053.0,100.599,100.6974,100.599,100.6384,5053.0
2017-08-22 14:50:00,153.4,153.45,153.34,153.41,6499.0,100.6253,100.6581,100.5859,100.6318,6499.0
2017-08-22 14:55:00,153.43,153.43,153.29,153.38,5909.0,100.6449,100.6449,100.5531,100.6121,5909.0
2017-08-22 15:00:00,153.39,153.47,153.35,153.38,5690.0,100.6187,100.6712,100.5925,100.6121,5690.0
2017-08-22 15:05:00,153.32,153.36,153.24,153.29,6617.0,100.5728,100.599,100.5203,100.5531,6617.0
2017-08-22 15:10:00,153.28,153.5,153.26,153.46,4610.0,100.5465,100.6909,100.5334,100.6646,4610.0
2017-08-22 15:15:00,153.39,153.49,153.34,153.38,11385.0,100.6187,100.6843,100.5859,100.6121,11385.0
2017-08-22 15:20:00,153.38,153.45,153.25,153.25,12458.0,100.6121,100.6581,100.5269,100.5269,12458.0
2017-08-22 15:25:00,153.27,153.3,153.19,153.22,7767.0,100.54,100.5597,100.4875,100.5072,7767.0
2017-08-22 15:30:00,153.26,153.44,153.24,153.34,8678.0,100.5334,100.6515,100.5203,100.5859,8678.0
2017-08-22 15:35:00,153.34,153.41,153.2,153.31,13038.0,100.5859,100.6318,100.4941,100.5662,13038.0
2017-08-22 15:40:00,153.29,153.3,153.18,153.24,14421.0,100.5531,100.5597,100.481,100.5203,14421.0
2017-08-22 15:45:00,153.28,153.51,153.27,153.38,26030.0,100.5465,100.6974,100.54,100.6121,26030.0
2017-08-22 15:50:00,153.4,153.41,153.26,153.31,25491.0,100.6253,100.6318,100.5334,100.5662,25491.0
2017-08-22 15:55:00,153.31,153.37,153.16,153.23,50354.0,100.5662,100.6056,100.4678,100.5138,50354.0
2017-08-23 09:30:00,153.1,153.62,152.97,153.42,14231.0,100.4285,100.7696,100.3432,100.6384,14231.0
2017-08-23 09:35:00,153.52,153.71,153.0,153.63,15750.0,100.704,100.8286,100.3629,100.7761,15750.0
2017-08-23 09:40:00,153.62,154.21,153.62,153.97,16410.0,100.7696,101.1566,100.7696,100.9992,16410.0
2017-08-23 09:45:00,154.09,154.2,153.96,154.0,8517.0,101.0779,101.15,100.9926,101.0188,8517.0
2017-08-23 09:50:00,154.11,154.2,153.96,154.06,14825.0,101.091,101.15,100.9926,101.0582,14825.0
2017-08-23 09:55:00,154.18,154.25,153.92,153.93,7031.0,101.1369,101.1828,100.9664,100.9729,7031.0
2017-08-23 10:00:00,153.92,154.16,153.92,154.04,19696.0,100.9664,101.1238,100.9664,101.0451,19696.0
2017-08-23 10:05:00,154.08,154.12,153.87,153.92,24871.0,101.0713,101.0976,100.9336,100.9664,24871.0
2017-08-23 10:10:00,153.95,154.09,153.83,153.83,8107.0,100.986,101.0779,100.9073,100.9073,8107.0
2017-08-23 10:15:00,153.92,154.14,153.84,154.04,9170.0,100.9664,101.1107,100.9139,101.0451,9170.0
2017-08-23 10:20:00,154.0,154.03,153.77,153.92,15682.0,101.0188,101.0385,100.868,100.9664,15682.0
2017-08-23 10:25:00,154.05,154.23,154.05,154.2,6250.0,101.0516,101.1697,101.0516,101.15,6250.0
2017-08-23 10:30:00,154.23,154.74,154.19,154.72,17975.0,101.1697,101.5043,101.1435,101.4911,17975.0
2017-08-23 10:35:00,154.72,155.0,154.71,154.91,8386.0,101.4911,101.6748,101.4846,101.6158,8386.0
2017-08-23 10:40:00,154.94,155.25,154.88,155.02,12755.0,101.6355,101.8388,101.5961,101.6879,12755.0
2017-08-23 10:45:00,155.05,155.42,155.02,155.35,10281.0,101.7076,101.9503,101.6879,101.9044,10281.0
2017-08-23 10:50:00,155.31,155.37,155.05,155.13,10600.0,101.8782,101.9175,101.7076,101.7601,10600.0
2017-08-23 10:55:00,155.12,155.35,155.11,155.29,9658.0,101.7535,101.9044,101.747,101.865,9658.0
2017-08-23 11:00:00,155.3,155.7,155.28,155.6,16258.0,101.8716,102.134,101.8585,102.0684,16258.0
2017-08-23 11:05:00,155.57,156.04,155.52,156.04,9157.0,102.0487,102.357,102.0159,102.357,9157.0
2017-08-23 11:10:00,156.01,156.15,155.92,155.93,23756.0,102.3373,102.4292,102.2783,102.2849,23756.0
2017-08-23 11:15:00,155.93,155.96,155.73,155.95,7845.0,102.2849,102.3045,102.1537,102.298,7845.0
2017-08-23 11:20:00,155.95,156.01,155.71,155.72,8200.0,102.298,102.3373,102.1405,102.1471,8200.0
2017-08-23 11:25:00,155.7,155.76,155.56,155.65,10320.0,102.134,102.1733,102.0422,102.1012,10320.0
2017-08-23 11:30:00,155.68,155.84,155.68,155.75,4819.0,102.1209,102.2258,102.1209,102.1668,4819.0
2017-08-23 11:35:00,155.8,156.04,155.75,156.04,12665.0,102.1996,102.357,102.1668,102.357,12665.0
2017-08-23 11:40:00,156.03,156.22,156.0,156.22,11758.0,102.3505,102.4751,102.3308,102.4751,11758.0
2017-08-23 11:45:00,156.17,156.33,156.12,156.25,15210.0,102.4423,102.5472,102.4095,102.4948,15210.0
2017-08-23 11:50:00,156.24,156.25,156.1,156.2,9206.0,102.4882,102.4948,102.3964,102.462,9206.0
2017-08-23 11:55:00,156.17,156.21,156.12,156.14,7066.0,102.4423,102.4685,102.4095,102.4226,7066.0
2017-08-23 12:00:00,156.14,156.37,156.06,156.2,9400.0,102.4226,102.5735,102.3701,102.462,9400.0
2017-08-23 12:05:00,156.25,156.33,156.22,156.25,5232.0,102.4948,102.5472,102.4751,102.4948,5232.0
2017-08-23 12:10:00,156.21,156.25,156.17,156.21,10190.0,102.4685,102.4948,102.4423,102.4685,10190.0
2017-08-23 12:15:00,156.19,156.25,156.05,156.06,5601.0,102.4554,102.4948,102.3636,102.3701,5601.0
2017-08-23 12:20:00,156.09,156.28,156.03,156.28,6794.0,102.3898,102.5144,102.3505,102.5144,6794.0
2017-08-23 12:25:00,156.24,156.63,156.24,156.39,30348.0,102.4882,102.744,102.4882,102.5866,30348.0
2017-08-23 12:30:00,156.4,156.51,156.4,156.47,8077.0,102.5932,102.6653,102.5932,102.6391,8077.0
2017-08-23 12:35:00,156.43,156.45,156.36,156.37,6810.0,102.6128,102.626,102.5669,102.5735,6810.0
2017-08-23 12:40:00,156.37,156.37,156.2,156.33,7141.0,102.5735,102.5735,102.462,102.5472,7141.0
2017-08-23 12:45:00,156.27,156.33,156.26,156.3,9898.0,102.5079,102.5472,102.5013,102.5276,9898.0
2017-08-23 12:50:00,156.27,156.31,156.22,156.27,8856.0,102.5079,102.5341,102.4751,102.5079,8856.0
2017-08-23 12:55:00,156.27,156.48,156.26,156.48,19655.0,102.5079,102.6456,102.5013,102.6456,19655.0
2017-08-23 13:00:00,156.46,156.47,156.25,156.29,11884.0,102.6325,102.6391,102.4948,102.521,11884.0
2017-08-23 13:05:00,156.24,156.24,156.03,156.03,10322.0,102.4882,102.4882,102.3505,102.3505,10322.0
2017-08-23 13:10:00,156.08,156.17,155.98,156.15,17134.0,102.3833,102.4423,102.3177,102.4292,17134.0
2017-08-23 13:15:00,156.15,156.15,155.87,155.89,18819.0,102.4292,102.4292,102.2455,102.2586,18819.0
2017-08-23 13:20:00,155.94,156.0,155.88,155.91,10197.0,102.2914,102.3308,102.2521,102.2717,10197.0
2017-08-23 13:25:00,155.96,156.25,155.92,156.25,9773.0,102.3045,102.4948,102.2783,102.4948,9773.0
2017-08-23 13:30:00,156.2,156.24,156.15,156.22,13999.0,102.462,102.4882,102.4292,102.4751,13999.0
2017-08-23 13:35:00,156.19,156.34,156.18,156.3,5295.0,102.4554,102.5538,102.4489,102.5276,5295.0
2017-08-23 13:40:00,156.26,156.35,156.26,156.28,4404.0,102.5013,102.5604,102.5013,102.5144,4404.0
2017-08-23 13:45:00,156.28,156.42,156.28,156.34,9779.0,102.5144,102.6063,102.5144,102.5538,9779.0
2017-08-23 13:50:00,156.31,156.42,156.24,156.41,5374.0,102.5341,102.6063,102.4882,102.5997,5374.0
2017-08-23 13:55:00,156.41,156.52,156.35,156.52,6088.0,102.5997,102.6719,102.5604,102.6719,6088.0
2017-08-23 14:00:00,156.49,156.52,156.27,156.34,11328.0,102.6522,102.6719,102.5079,102.5538,11328.0
2017-08-23 14:05:00,156.34,156.45,156.3,156.41,27930.0,102.5538,102.626,102.5276,102.5997,27930.0
2017-08-23 14:10:00,156.43,156.52,156.31,156.34,32899.0,102.6128,102.6719,102.5341,102.5538,32899.0
2017-08-23 14:15:00,156.33,156.42,156.31,156.39,12706.0,102.5472,102.6063,102.5341,102.5866,12706.0
2017-08-23 14:20:00,156.36,156.46,156.35,156.41,8044.0,102.5669,102.6325,102.5604,102.5997,8044.0
2017-08-23 14:25:00,156.42,156.45,156.3,156.38,16333.0,102.6063,102.626,102.5276,102.58,16333.0
2017-08-23 14:30:00,156.38,156.44,156.33,156.39,13314.0,102.58,102.6194,102.5472,102.5866,13314.0
2017-08-23 14:35:00,156.38,156.48,156.38,156.47,6216.0,102.58,102.6456,102.58,102.6391,6216.0
2017-08-23 14:40:00,156.49,156.52,156.37,156.39,15862.0,102.6522,102.6719,102.5735,102.5866,15862.0
2017-08-23 14:45:00,156.41,156.41,156.04,156.08,16550.0,102.5997,102.5997,102.357,102.3833,16550.0
2017-08-23 14:50:00,156.1,156.29,156.0,156.29,50902.0,102.3964,102.521,102.3308,102.521,50902.0
2017-08-23 14:55:00,156.27,156.44,156.27,156.4,18050.0,102.5079,102.6194,102.5079,102.5932,18050.0
2017-08-23 15:00:00,156.4,156.6,156.35,156.6,15027.0,102.5932,102.7244,102.5604,102.7244,15027.0
2017-08-23 15:05:00,156.62,156.85,156.62,156.84,23058.0,102.7375,102.8884,102.7375,102.8818,23058.0
2017-08-23 15:10:00,156.82,157.07,156.82,157.03,17217.0,102.8687,103.0327,102.8687,103.0064,17217.0
2017-08-23 15:15:00,157.01,157.06,156.85,156.92,18669.0,102.9933,103.0261,102.8884,102.9343,18669.0
2017-08-23 15:20:00,156.92,157.04,156.88,156.98,15454.0,102.9343,103.013,102.908,102.9736,15454.0
2017-08-23 15:25:00,156.99,157.01,156.87,156.94,10037.0,102.9802,102.9933,102.9015,102.9474,10037.0
2017-08-23 15:30:00,156.94,157.13,156.91,157.12,18310.0,102.9474,103.072,102.9277,103.0655,18310.0
2017-08-23 15:35:00,157.12,157.28,157.07,157.27,34611.0,103.0655,103.1704,103.0327,103.1639,34611.0
2017-08-23 15:40:00,157.27,157.39,157.25,157.38,44934.0,103.1639,103.2426,103.1507,103.236,44934.0
2017-08-23 15:45:00,157.37,157.6,157.37,157.59,73547.0,103.2295,103.3803,103.2295,103.3738,73547.0
2017-08-23 15:50:00,157.59,157.76,157.57,157.71,61233.0,103.3738,103.4853,103.3606,103.4525,61233.0
2017-08-23 15:55:00,157.72,157.73,157.57,157.57,100908.0,103.459,103.4656,103.3606,103.3606,100908.0
2017-08-24 09:30:00,158.67,160.19,158.0,160.18,64104.0,104.0822,105.0793,103.6427,105.0727,64104.0
2017-08-24 09:35:00,160.17,160.44,159.56,159.8,36932.0,105.0662,105.2433,104.666,104.8235,36932.0
2017-08-24 09:40:00,159.78,160.68,159.57,160.52,33526.0,104.8103,105.4007,104.6726,105.2957,33526.0
2017-08-24 09:45:00,160.59,161.07,160.59,160.82,35867.0,105.3417,105.6565,105.3417,105.4925,35867.0
2017-08-24 09:50:00,160.79,160.91,160.3,160.38,36808.0,105.4729,105.5516,105.1514,105.2039,36808.0
2017-08-24 09:55:00,160.4,160.4,160.03,160.17,42209.0,105.217,105.217,104.9743,105.0662,42209.0
2017-08-24 10:00:00,160.13,160.4,159.96,160.21,34521.0,105.0399,105.217,104.9284,105.0924,34521.0
2017-08-24 10:05:00,160.26,160.95,160.13,160.82,44919.0,105.1252,105.5778,105.0399,105.4925,44919.0
2017-08-24 10:10:00,160.75,161.0,160.37,160.81,19944.0,105.4466,105.6106,105.1974,105.486,19944.0
2017-08-24 10:15:00,160.89,160.95,160.54,160.56,22531.0,105.5385,105.5778,105.3089,105.322,22531.0
2017-08-24 10:20:00,160.57,160.6,160.31,160.31,16248.0,105.3285,105.3482,105.158,105.158,16248.0
2017-08-24 10:25:00,160.28,160.51,160.25,160.49,17575.0,105.1383,105.2892,105.1186,105.2761,17575.0
2017-08-24 10:30:00,160.52,160.7,160.42,160.66,16001.0,105.2957,105.4138,105.2302,105.3876,16001.0
2017-08-24 10:35:00,160.64,160.81,160.59,160.65,11331.0,105.3745,105.486,105.3417,105.381,11331.0
2017-08-24 10:40:00,160.62,160.68,160.3,160.37,15902.0,105.3613,105.4007,105.1514,105.1974,15902.0
2017-08-24 10:45:00,160.35,160.45,160.11,160.13,19334.0,105.1842,105.2498,105.0268,105.0399,19334.0
2017-08-24 10:50:00,160.16,160.18,159.92,160.09,15756.0,105.0596,105.0727,104.9022,105.0137,15756.0
2017-08-24 10:55:00,160.09,160.24,160.07,160.09,16506.0,105.0137,105.1121,105.0006,105.0137,16506.0
2017-08-24 11:00:00,160.08,160.16,159.95,159.95,17005.0,105.0071,105.0596,104.9218,104.9218,17005.0
2017-08-24 11:05:00,159.98,159.98,159.24,159.31,13641.0,104.9415,104.9415,104.4561,104.502,13641.0
2017-08-24 11:10:00,159.31,159.54,159.1,159.48,22874.0,104.502,104.6529,104.3643,104.6135,22874.0
2017-08-24 11:15:00,159.35,159.58,159.27,159.54,10920.0,104.5283,104.6791,104.4758,104.6529,10920.0
2017-08-24 11:20:00,159.57,159.59,159.39,159.41,19173.0,104.6726,104.6857,104.5545,104.5676,19173.0
2017-08-24 11:25:00,159.42,159.42,158.74,158.91,28767.0,104.5742,104.5742,104.1281,104.2396,28767.0
2017-08-24 11:30:00,158.9,159.17,158.79,159.14,19211.0,104.2331,104.4102,104.1609,104.3905,19211.0
2017-08-24 11:35:00,159.12,159.27,159.09,159.27,19750.0,104.3774,104.4758,104.3577,104.4758,19750.0
2017-08-24 11:40:00,159.28,159.62,159.28,159.58,16513.0,104.4823,104.7054,104.4823,104.6791,16513.0
2017-08-24 11:45:00,159.6,159.69,159.54,159.69,13301.0,104.6923,104.7513,104.6529,104.7513,13301.0
2017-08-24 11:50:00,159.63,159.91,159.59,159.86,28513.0,104.7119,104.8956,104.6857,104.8628,28513.0
2017-08-24 11:55:00,159.84,159.91,159.65,159.68,28571.0,104.8497,104.8956,104.7251,104.7447,28571.0
2017-08-24 12:00:00,159.7,159.82,159.64,159.77,25126.0,104.7579,104.8366,104.7185,104.8038,25126.0
2017-08-24 12:05:00,159.76,159.78,159.64,159.7,10911.0,104.7972,104.8103,104.7185,104.7579,10911.0
2017-08-24 12:10:00,159.72,159.84,159.64,159.68,10103.0,104.771,104.8497,104.7185,104.7447,10103.0
2017-08-24 12:15:00,159.71,159.72,159.11,159.11,16803.0,104.7644,104.771,104.3708,104.3708,16803.0
2017-08-24 12:20:00,159.1,159.14,158.95,159.11,9912.0,104.3643,104.3905,104.2659,104.3708,9912.0
2017-08-24 12:25:00,159.12,159.37,159.11,159.36,5101.0,104.3774,104.5414,104.3708,104.5348,5101.0
2017-08-24 12:30:00,159.37,159.5,159.27,159.27,11627.0,104.5414,104.6267,104.4758,104.4758,11627.0
2017-08-24 12:35:00,159.25,159.31,159.15,159.31,6024.0,104.4627,104.502,104.3971,104.502,6024.0
2017-08-24 12:40:00,159.33,159.41,159.29,159.41,9218.0,104.5151,104.5676,104.4889,104.5676,9218.0
2017-08-24 12:45:00,159.41,159.47,159.37,159.45,11989.0,104.5676,104.607,104.5414,104.5939,11989.0
2017-08-24 12:50:00,159.45,159.49,159.12,159.12,12509.0,104.5939,104.6201,104.3774,104.3774,12509.0
2017-08-24 12:55:00,159.12,159.2,159.09,159.2,14471.0,104.3774,104.4299,104.3577,104.4299,14471.0
2017-08-24 13:00:00,159.2,159.21,159.0,159.0,11353.0,104.4299,104.4364,104.2987,104.2987,11353.0
2017-08-24 13:05:00,159.0,159.18,158.99,159.17,11672.0,104.2987,104.4168,104.2921,104.4102,11672.0
2017-08-24 13:10:00,159.18,159.19,158.96,159.07,7437.0,104.4168,104.4233,104.2724,104.3446,7437.0
2017-08-24 13:15:00,159.08,159.1,158.96,159.06,6781.0,104.3512,104.3643,104.2724,104.338,6781.0
2017-08-24 13:20:00,158.99,159.13,158.87,158.94,8299.0,104.2921,104.384,104.2134,104.2593,8299.0
2017-08-24 13:25:00,158.94,158.94,158.7,158.81,13433.0,104.2593,104.2593,104.1019,104.174,13433.0
2017-08-24 13:30:00,158.86,158.93,158.73,158.76,7745.0,104.2068,104.2528,104.1216,104.1412,7745.0
2017-08-24 13:35:00,158.75,158.75,158.6,158.72,7100.0,104.1347,104.1347,104.0363,104.115,7100.0
2017-08-24 13:40:00,158.72,158.72,158.57,158.64,6590.0,104.115,104.115,104.0166,104.0625,6590.0
2017-08-24 13:45:00,158.59,158.65,158.56,158.6,5900.0,104.0297,104.0691,104.0101,104.0363,5900.0
2017-08-24 13:50:00,158.61,158.66,158.46,158.51,3199.0,104.0429,104.0756,103.9445,103.9773,3199.0
2017-08-24 13:55:00,158.46,158.48,158.26,158.26,8274.0,103.9445,103.9576,103.8133,103.8133,8274.0
2017-08-24 14:00:00,158.31,158.31,158.23,158.24,5623.0,103.8461,103.8461,103.7936,103.8001,5623.0
2017-08-24 14:05:00,158.25,158.31,158.15,158.22,18476.0,103.8067,103.8461,103.7411,103.787,18476.0
2017-08-24 14:10:00,158.23,158.29,158.06,158.06,19227.0,103.7936,103.8329,103.6821,103.6821,19227.0
2017-08-24 14:15:00,158.04,158.04,157.65,157.7,32707.0,103.669,103.669,103.4131,103.4459,32707.0
2017-08-24 14:20:00,157.72,157.87,157.6,157.72,19600.0,103.459,103.5574,103.3803,103.459,19600.0
2017-08-24 14:25:00,157.75,157.8,157.59,157.63,4982.0,103.4787,103.5115,103.3738,103.4,4982.0
2017-08-24 14:30:00,157.6,157.6,157.28,157.28,4307.0,103.3803,103.3803,103.1704,103.1704,4307.0
2017-08-24 14:35:00,157.34,157.59,157.32,157.54,12737.0,103.2098,103.3738,103.1967,103.341,12737.0
2017-08-24 14:40:00,157.54,157.54,157.08,157.08,22539.0,103.341,103.341,103.0392,103.0392,22539.0
2017-08-24 14:45:00,157.13,157.2,157.04,157.11,7175.0,103.072,103.1179,103.013,103.0589,7175.0
2017-08-24 14:50:00,157.09,157.21,157.01,157.1,9717.0,103.0458,103.1245,102.9933,103.0523,9717.0
2017-08-24 14:55:00,157.09,157.14,156.92,157.03,9628.0,103.0458,103.0786,102.9343,103.0064,9628.0
2017-08-24 15:00:00,156.99,157.03,156.79,156.8,9519.0,102.9802,103.0064,102.849,102.8556,9519.0
2017-08-24 15:05:00,156.78,156.84,156.73,156.78,5764.0,102.8424,102.8818,102.8096,102.8424,5764.0
2017-08-24 15:10:00,156.79,156.94,156.78,156.94,10370.0,102.849,102.9474,102.8424,102.9474,10370.0
2017-08-24 15:15:00,156.97,157.25,156.94,157.2,14110.0,102.9671,103.1507,102.9474,103.1179,14110.0
2017-08-24 15:20:00,157.16,157.16,157.07,157.11,9714.0,103.0917,103.0917,103.0327,103.0589,9714.0
2017-08-24 15:25:00,157.12,157.12,156.87,156.93,10590.0,103.0655,103.0655,102.9015,102.9408,10590.0
2017-08-24 15:30:00,156.95,156.95,156.38,156.68,27323.0,102.9539,102.9539,102.58,102.7768,27323.0
2017-08-24 15:35:00,156.68,156.68,156.49,156.61,15945.0,102.7768,102.7768,102.6522,102.7309,15945.0
2017-08-24 15:40:00,156.62,156.85,156.62,156.62,18404.0,102.7375,102.8884,102.7375,102.7375,18404.0
2017-08-24 15:45:00,156.62,156.66,156.42,156.47,31710.0,102.7375,102.7637,102.6063,102.6391,31710.0
2017-08-24 15:50:00,156.45,156.62,156.45,156.6,26254.0,102.626,102.7375,102.626,102.7244,26254.0
2017-08-24 15:55:00,156.59,156.68,156.4,156.6,83030.0,102.7178,102.7768,102.5932,102.7244,83030.0
2017-08-25 09:30:00,157.17,157.46,156.95,157.27,34219.0,103.0983,103.2885,102.9539,103.1639,34219.0
2017-08-25 09:35:00,157.14,157.2,156.38,156.39,13953.0,103.0786,103.1179,102.58,102.5866,13953.0
2017-08-25 09:40:00,156.37,156.57,156.0,156.38,11474.0,102.5735,102.7047,102.3308,102.58,11474.0
2017-08-25 09:45:00,156.31,156.32,155.9,156.12,8606.0,102.5341,102.5407,102.2652,102.4095,8606.0
2017-08-25 09:50:00,156.16,156.63,156.16,156.24,5014.0,102.4357,102.744,102.4357,102.4882,5014.0
2017-08-25 09:55:00,156.22,156.22,155.85,156.04,10260.0,102.4751,102.4751,102.2324,102.357,10260.0
2017-08-25 10:00:00,156.11,156.67,156.1,156.43,11288.0,102.4029,102.7703,102.3964,102.6128,11288.0
2017-08-25 10:05:00,156.43,156.85,156.43,156.85,8512.0,102.6128,102.8884,102.6128,102.8884,8512.0
2017-08-25 10:10:00,156.89,157.1,156.63,156.66,9675.0,102.9146,103.0523,102.744,102.7637,9675.0
2017-08-25 10:15:00,156.82,157.05,156.76,157.03,7496.0,102.8687,103.0195,102.8293,103.0064,7496.0
2017-08-25 10:20:00,156.97,157.13,156.8,157.05,8800.0,102.9671,103.072,102.8556,103.0195,8800.0
2017-08-25 10:25:00,157.0,157.24,156.88,157.06,8370.0,102.9867,103.1442,102.908,103.0261,8370.0
2017-08-25 10:30:00,157.14,157.65,157.13,157.53,15712.0,103.0786,103.4131,103.072,103.3344,15712.0
2017-08-25 10:35:00,157.44,157.45,157.18,157.19,6062.0,103.2754,103.2819,103.1048,103.1114,6062.0
2017-08-25 10:40:00,157.25,157.58,157.25,157.56,7643.0,103.1507,103.3672,103.1507,103.3541,7643.0
2017-08-25 10:45:00,157.5,157.64,157.36,157.5,25613.0,103.3147,103.4066,103.2229,103.3147,25613.0
2017-08-25 10:50:00,157.52,157.54,157.11,157.26,12249.0,103.3278,103.341,103.0589,103.1573,12249.0
2017-08-25 10:55:00,157.26,157.72,157.26,157.72,6852.0,103.1573,103.459,103.1573,103.459,6852.0
2017-08-25 11:00:00,157.8,157.8,157.37,157.39,8797.0,103.5115,103.5115,103.2295,103.2426,8797.0
2017-08-25 11:05:00,157.34,157.7,157.34,157.7,5496.0,103.2098,103.4459,103.2098,103.4459,5496.0
2017-08-25 11:10:00,157.7,157.91,157.69,157.74,11736.0,103.4459,103.5837,103.4394,103.4722,11736.0
2017-08-25 11:15:00,157.68,157.83,157.6,157.6,3807.0,103.4328,103.5312,103.3803,103.3803,3807.0
2017-08-25 11:20:00,157.53,157.9,157.51,157.9,13306.0,103.3344,103.5771,103.3213,103.5771,13306.0
2017-08-25 11:25:00,157.9,158.33,157.9,158.26,18870.0,103.5771,103.8592,103.5771,103.8133,18870.0
2017-08-25 11:30:00,158.26,158.49,158.04,158.11,19672.0,103.8133,103.9641,103.669,103.7149,19672.0
2017-08-25 11:35:00,158.12,158.32,158.12,158.26,11872.0,103.7214,103.8526,103.7214,103.8133,11872.0
2017-08-25 11:40:00,158.3,158.56,158.27,158.51,10282.0,103.8395,104.0101,103.8198,103.9773,10282.0
2017-08-25 11:45:00,158.48,158.51,158.35,158.44,7970.0,103.9576,103.9773,103.8723,103.9313,7970.0
2017-08-25 11:50:00,158.44,158.94,158.4,158.9,29527.0,103.9313,104.2593,103.9051,104.2331,29527.0
2017-08-25 11:55:00,158.88,158.88,158.55,158.57,7775.0,104.22,104.22,104.0035,104.0166,7775.0
2017-08-25 12:00:00,158.6,158.87,158.6,158.87,23812.0,104.0363,104.2134,104.0363,104.2134,23812.0
2017-08-25 12:05:00,158.91,159.25,158.86,159.2,16470.0,104.2396,104.4627,104.2068,104.4299,16470.0
2017-08-25 12:10:00,159.16,159.25,159.12,159.18,7070.0,104.4036,104.4627,104.3774,104.4168,7070.0
2017-08-25 12:15:00,159.15,159.52,159.12,159.51,23728.0,104.3971,104.6398,104.3774,104.6332,23728.0
2017-08-25 12:20:00,159.43,159.45,159.2,159.27,14443.0,104.5807,104.5939,104.4299,104.4758,14443.0
2017-08-25 12:25:00,159.3,159.3,158.98,158.98,10406.0,104.4955,104.4955,104.2856,104.2856,10406.0
2017-08-25 12:30:00,158.99,159.03,158.72,158.78,10913.0,104.2921,104.3184,104.115,104.1544,10913.0
2017-08-25 12:35:00,158.75,158.85,158.66,158.85,5101.0,104.1347,104.2003,104.0756,104.2003,5101.0
2017-08-25 12:40:00,158.8,158.95,158.8,158.95,5821.0,104.1675,104.2659,104.1675,104.2659,5821.0
2017-08-25 12:45:00,158.95,158.95,158.69,158.69,5148.0,104.2659,104.2659,104.0953,104.0953,5148.0
2017-08-25 12:50:00,158.69,158.84,158.69,158.81,5084.0,104.0953,104.1937,104.0953,104.174,5084.0
2017-08-25 12:55:00,158.84,159.19,158.84,159.14,13134.0,104.1937,104.4233,104.1937,104.3905,13134.0
2017-08-25 13:00:00,159.16,159.23,159.13,159.14,3327.0,104.4036,104.4496,104.384,104.3905,3327.0
2017-08-25 13:05:00,159.13,159.13,159.02,159.05,3700.0,104.384,104.384,104.3118,104.3315,3700.0
2017-08-25 13:10:00,159.09,159.35,159.06,159.35,11829.0,104.3577,104.5283,104.338,104.5283,11829.0
2017-08-25 13:15:00,159.29,159.29,159.2,159.21,3771.0,104.4889,104.4889,104.4299,104.4364,3771.0
2017-08-25 13:20:00,159.21,159.26,159.1,159.1,3471.0,104.4364,104.4692,104.3643,104.3643,3471.0
2017-08-25 13:25:00,159.1,159.17,159.07,159.08,4110.0,104.3643,104.4102,104.3446,104.3512,4110.0
2017-08-25 13:30:00,159.11,159.18,159.09,159.17,4982.0,104.3708,104.4168,104.3577,104.4102,4982.0
2017-08-25 13:35:00,159.06,159.25,159.06,159.21,15122.0,104.338,104.4627,104.338,104.4364,15122.0
2017-08-25 13:40:00,159.21,159.3,159.16,159.26,14248.0,104.4364,104.4955,104.4036,104.4692,14248.0
2017-08-25 13:45:00,159.25,159.31,159.22,159.3,7500.0,104.4627,104.502,104.443,104.4955,7500.0
2017-08-25 13:50:00,159.3,159.34,159.27,159.31,6386.0,104.4955,104.5217,104.4758,104.502,6386.0
2017-08-25 13:55:00,159.3,159.37,159.27,159.37,5918.0,104.4955,104.5414,104.4758,104.5414,5918.0
2017-08-25 14:00:00,159.41,159.43,159.32,159.43,2710.0,104.5676,104.5807,104.5086,104.5807,2710.0
2017-08-25 14:05:00,159.39,159.41,159.31,159.33,9423.0,104.5545,104.5676,104.502,104.5151,9423.0
2017-08-25 14:10:00,159.32,159.36,159.27,159.32,23785.0,104.5086,104.5348,104.4758,104.5086,23785.0
2017-08-25 14:15:00,159.32,159.4,159.32,159.4,6595.0,104.5086,104.5611,104.5086,104.5611,6595.0
2017-08-25 14:20:00,159.37,159.39,159.27,159.32,6151.0,104.5414,104.5545,104.4758,104.5086,6151.0
2017-08-25 14:25:00,159.34,159.38,159.3,159.32,9459.0,104.5217,104.5479,104.4955,104.5086,9459.0
2017-08-25 14:30:00,159.31,159.33,159.27,159.31,14942.0,104.502,104.5151,104.4758,104.502,14942.0
2017-08-25 14:35:00,159.32,159.36,159.3,159.34,4995.0,104.5086,104.5348,104.4955,104.5217,4995.0
2017-08-25 14:40:00,159.34,159.49,159.33,159.45,3798.0,104.5217,104.6201,104.5151,104.5939,3798.0
2017-08-25 14:45:00,159.45,159.5,159.4,159.48,7719.0,104.5939,104.6267,104.5611,104.6135,7719.0
2017-08-25 14:50:00,159.5,159.7,159.5,159.66,5596.0,104.6267,104.7579,104.6267,104.7316,5596.0
2017-08-25 14:55:00,159.66,159.66,159.6,159.6,2457.0,104.7316,104.7316,104.6923,104.6923,2457.0
2017-08-25 15:00:00,159.62,159.77,159.59,159.77,14147.0,104.7054,104.8038,104.6857,104.8038,14147.0
2017-08-25 15:05:00,159.79,159.85,159.75,159.85,8137.0,104.8169,104.8562,104.7907,104.8562,8137.0
2017-08-25 15:10:00,159.85,159.99,159.78,159.78,13799.0,104.8562,104.9481,104.8103,104.8103,13799.0
2017-08-25 15:15:00,159.79,159.81,159.7,159.73,25141.0,104.8169,104.83,104.7579,104.7775,25141.0
2017-08-25 15:20:00,159.74,159.93,159.73,159.89,39634.0,104.7841,104.9087,104.7775,104.8825,39634.0
2017-08-25 15:25:00,159.89,159.91,159.8,159.84,24530.0,104.8825,104.8956,104.8235,104.8497,24530.0
2017-08-25 15:30:00,159.84,159.85,159.56,159.58,16562.0,104.8497,104.8562,104.666,104.6791,16562.0
2017-08-25 15:35:00,159.53,159.53,159.38,159.47,48254.0,104.6463,104.6463,104.5479,104.607,48254.0
2017-08-25 15:40:00,159.46,159.59,159.46,159.59,26969.0,104.6004,104.6857,104.6004,104.6857,26969.0
2017-08-25 15:45:00,159.54,159.65,159.46,159.57,80434.0,104.6529,104.7251,104.6004,104.6726,80434.0
2017-08-25 15:50:00,159.54,159.54,159.25,159.25,35786.0,104.6529,104.6529,104.4627,104.4627,35786.0
2017-08-25 15:55:00,159.24,159.46,159.02,159.07,80562.0,104.4561,104.6004,104.3118,104.3446,80562.0
2017-08-28 09:30:00,159.2,159.52,158.79,159.0,22324.0,104.4299,104.6398,104.1609,104.2987,22324.0
2017-08-28 09:35:00,159.27,159.69,159.16,159.16,7150.0,104.4758,104.7513,104.4036,104.4036,7150.0
2017-08-28 09:40:00,159.3,159.6,159.2,159.42,4958.0,104.4955,104.6923,104.4299,104.5742,4958.0
2017-08-28 09:45:00,159.42,159.42,159.14,159.18,900.0,104.5742,104.5742,104.3905,104.4168,900.0
2017-08-28 09:50:00,159.21,159.37,159.08,159.08,5078.0,104.4364,104.5414,104.3512,104.3512,5078.0
2017-08-28 09:55:00,159.19,159.19,158.69,158.97,26048.0,104.4233,104.4233,104.0953,104.279,26048.0
2017-08-28 10:00:00,158.89,159.2,158.59,158.78,5775.0,104.2265,104.4299,104.0297,104.1544,5775.0
2017-08-28 10:05:00,158.9,159.05,158.82,158.95,12036.0,104.2331,104.3315,104.1806,104.2659,12036.0
2017-08-28 10:10:00,158.93,158.94,158.66,158.66,4621.0,104.2528,104.2593,104.0756,104.0756,4621.0
2017-08-28 10:15:00,158.71,158.71,158.35,158.59,11203.0,104.1084,104.1084,103.8723,104.0297,11203.0
2017-08-28 10:20:00,158.61,158.63,158.21,158.21,5762.0,104.0429,104.056,103.7805,103.7805,5762.0
2017-08-28 10:25:00,158.19,158.19,157.69,157.7,7417.0,103.7673,103.7673,103.4394,103.4459,7417.0
2017-08-28 10:30:00,157.75,157.75,157.29,157.29,14910.0,103.4787,103.4787,103.177,103.177,14910.0
2017-08-28 10:35:00,157.25,157.38,157.23,157.31,8633.0,103.1507,103.236,103.1376,103.1901,8633.0
2017-08-28 10:40:00,157.28,157.28,156.91,156.98,7607.0,103.1704,103.1704,102.9277,102.9736,7607.0
2017-08-28 10:45:00,157.0,157.1,156.9,156.97,9752.0,102.9867,103.0523,102.9211,102.9671,9752.0
2017-08-28 10:50:00,156.98,157.35,156.97,157.34,7877.0,102.9736,103.2163,102.9671,103.2098,7877.0
2017-08-28 10:55:00,157.39,157.41,157.26,157.37,6400.0,103.2426,103.2557,103.1573,103.2295,6400.0
2017-08-28 11:00:00,157.4,157.4,156.96,157.01,7110.0,103.2491,103.2491,102.9605,102.9933,7110.0
2017-08-28 11:05:00,156.96,157.03,156.78,156.84,15242.0,102.9605,103.0064,102.8424,102.8818,15242.0
2017-08-28 11:10:00,156.84,156.9,156.63,156.69,16905.0,102.8818,102.9211,102.744,102.7834,16905.0
2017-08-28 11:15:00,156.67,156.8,156.62,156.8,59400.0,102.7703,102.8556,102.7375,102.8556,59400.0
2017-08-28 11:20:00,156.74,156.97,156.7,156.97,27840.0,102.8162,102.9671,102.79,102.9671,27840.0
2017-08-28 11:25:00,157.01,157.31,157.01,157.26,4281.0,102.9933,103.1901,102.9933,103.1573,4281.0
2017-08-28 11:30:00,157.29,157.34,157.04,157.19,4831.0,103.177,103.2098,103.013,103.1114,4831.0
2017-08-28 11:35:00,157.2,157.3,157.1,157.2,4121.0,103.1179,103.1835,103.0523,103.1179,4121.0
2017-08-28 11:40:00,157.2,157.22,157.09,157.09,3059.0,103.1179,103.1311,103.0458,103.0458,3059.0
2017-08-28 11:45:00,157.11,157.13,156.91,156.93,9107.0,103.0589,103.072,102.9277,102.9408,9107.0
2017-08-28 11:50:00,156.95,157.05,156.93,157.05,24034.0,102.9539,103.0195,102.9408,103.0195,24034.0
2017-08-28 11:55:00,157.01,157.14,157.0,157.11,4861.0,102.9933,103.0786,102.9867,103.0589,4861.0
2017-08-28 12:00:00,157.07,157.13,157.03,157.03,1400.0,103.0327,103.072,103.0064,103.0064,1400.0
2017-08-28 12:05:00,157.06,157.1,157.02,157.06,4195.0,103.0261,103.0523,102.9999,103.0261,4195.0
2017-08-28 12:10:00,157.07,157.18,157.03,157.14,3928.0,103.0327,103.1048,103.0064,103.0786,3928.0
2017-08-28 12:15:00,157.1,157.1,156.9,156.96,10070.0,103.0523,103.0523,102.9211,102.9605,10070.0
2017-08-28 12:20:00,156.98,156.98,156.68,156.69,14487.0,102.9736,102.9736,102.7768,102.7834,14487.0
2017-08-28 12:25:00,156.74,156.87,156.73,156.82,11410.0,102.8162,102.9015,102.8096,102.8687,11410.0
2017-08-28 12:30:00,156.78,156.81,156.47,156.54,14023.0,102.8424,102.8621,102.6391,102.685,14023.0
2017-08-28 12:35:00,156.52,156.63,156.52,156.63,5069.0,102.6719,102.744,102.6719,102.744,5069.0
2017-08-28 12:40:00,156.59,156.64,156.52,156.57,3771.0,102.7178,102.7506,102.6719,102.7047,3771.0
2017-08-28 12:45:00,156.56,156.68,156.54,156.58,8300.0,102.6981,102.7768,102.685,102.7112,8300.0
2017-08-28 12:50:00,156.58,156.76,156.58,156.6,10854.0,102.7112,102.8293,102.7112,102.7244,10854.0
2017-08-28 12:55:00,156.6,156.69,156.56,156.69,12372.0,102.7244,102.7834,102.6981,102.7834,12372.0
2017-08-28 13:00:00,156.68,156.74,156.63,156.63,3600.0,102.7768,102.8162,102.744,102.744,3600.0
2017-08-28 13:05:00,156.72,156.8,156.68,156.77,7842.0,102.8031,102.8556,102.7768,102.8359,7842.0
2017-08-28 13:10:00,156.78,156.88,156.74,156.8,11250.0,102.8424,102.908,102.8162,102.8556,11250.0
2017-08-28 13:15:00,156.8,156.8,156.66,156.68,15886.0,102.8556,102.8556,102.7637,102.7768,15886.0
2017-08-28 13:20:00,156.69,156.71,156.6,156.67,9801.0,102.7834,102.7965,102.7244,102.7703,9801.0
2017-08-28 13:25:00,156.64,156.7,156.57,156.7,13911.0,102.7506,102.79,102.7047,102.79,13911.0
2017-08-28 13:30:00,156.7,156.7,156.63,156.65,2838.0,102.79,102.79,102.744,102.7572,2838.0
2017-08-28 13:35:00,156.64,156.64,156.21,156.21,7170.0,102.7506,102.7506,102.4685,102.4685,7170.0
2017-08-28 13:40:00,156.21,156.26,156.16,156.26,4643.0,102.4685,102.5013,102.4357,102.5013,4643.0
2017-08-28 13:45:00,156.25,156.4,156.24,156.4,3913.0,102.4948,102.5932,102.4882,102.5932,3913.0
2017-08-28 13:50:00,156.39,156.39,156.26,156.28,6017.0,102.5866,102.5866,102.5013,102.5144,6017.0
2017-08-28 13:55:00,156.26,156.26,156.11,156.23,7685.0,102.5013,102.5013,102.4029,102.4817,7685.0
2017-08-28 14:00:00,156.26,156.29,156.2,156.29,7103.0,102.5013,102.521,102.462,102.521,7103.0
2017-08-28 14:05:00,156.3,156.39,156.29,156.38,6795.0,102.5276,102.5866,102.521,102.58,6795.0
2017-08-28 14:10:00,156.37,156.53,156.35,156.44,5524.0,102.5735,102.6784,102.5604,102.6194,5524.0
2017-08-28 14:15:00,156.43,156.43,156.25,156.25,4053.0,102.6128,102.6128,102.4948,102.4948,4053.0
2017-08-28 14:20:00,156.27,156.45,156.24,156.4,5620.0,102.5079,102.626,102.4882,102.5932,5620.0
2017-08-28 14:25:00,156.41,156.43,156.35,156.37,2398.0,102.5997,102.6128,102.5604,102.5735,2398.0
2017-08-28 14:30:00,156.33,156.33,156.13,156.28,10474.0,102.5472,102.5472,102.4161,102.5144,10474.0
2017-08-28 14:35:00,156.27,156.52,156.22,156.5,11532.0,102.5079,102.6719,102.4751,102.6588,11532.0
2017-08-28 14:40:00,156.55,156.56,156.43,156.51,3687.0,102.6916,102.6981,102.6128,102.6653,3687.0
2017-08-28 14:45:00,156.53,156.53,156.4,156.42,4139.0,102.6784,102.6784,102.5932,102.6063,4139.0
2017-08-28 14:50:00,156.42,156.52,156.38,156.44,7871.0,102.6063,102.6719,102.58,102.6194,7871.0
2017-08-28 14:55:00,156.49,156.49,156.26,156.3,4595.0,102.6522,102.6522,102.5013,102.5276,4595.0
2017-08-28 15:00:00,156.29,156.38,156.24,156.3,29244.0,102.521,102.58,102.4882,102.5276,29244.0
2017-08-28 15:05:00,156.27,156.34,156.24,156.26,13811.0,102.5079,102.5538,102.4882,102.5013,13811.0
2017-08-28 15:10:00,156.27,156.43,156.27,156.43,9753.0,102.5079,102.6128,102.5079,102.6128,9753.0
2017-08-28 15:15:00,156.43,156.48,156.41,156.41,7606.0,102.6128,102.6456,102.5997,102.5997,7606.0
2017-08-28 15:20:00,156.39,156.67,156.39,156.64,11075.0,102.5866,102.7703,102.5866,102.7506,11075.0
2017-08-28 15:25:00,156.65,156.65,156.45,156.54,11010.0,102.7572,102.7572,102.626,102.685,11010.0
2017-08-28 15:30:00,156.53,156.55,156.46,156.51,14140.0,102.6784,102.6916,102.6325,102.6653,14140.0
2017-08-28 15:35:00,156.5,156.55,156.48,156.5,13977.0,102.6588,102.6916,102.6456,102.6588,13977.0
2017-08-28 15:40:00,156.51,156.6,156.51,156.54,14020.0,102.6653,102.7244,102.6653,102.685,14020.0
2017-08-28 15:45:00,156.55,156.69,156.55,156.68,15931.0,102.6916,102.7834,102.6916,102.7768,15931.0
2017-08-28 15:50:00,156.69,156.81,156.65,156.81,13739.0,102.7834,102.8621,102.7572,102.8621,13739.0
2017-08-28 15:55:00,156.81,156.85,156.77,156.83,44102.0,102.8621,102.8884,102.8359,102.8752,44102.0
2017-08-29 09:30:00,156.42,157.37,155.86,156.78,41454.0,102.6063,103.2295,102.2389,102.8424,41454.0
2017-08-29 09:35:00,156.84,157.28,156.68,157.12,23632.0,102.8818,103.1704,102.7768,103.0655,23632.0
2017-08-29 09:40:00,157.05,157.32,156.8,157.16,18000.0,103.0195,103.1967,102.8556,103.0917,18000.0
2017-08-29 09:45:00,157.25,157.56,156.77,156.77,10345.0,103.1507,103.3541,102.8359,102.8359,10345.0
2017-08-29 09:50:00,156.73,156.79,156.52,156.79,7265.0,102.8096,102.849,102.6719,102.849,7265.0
2017-08-29 09:55:00,156.92,157.07,156.37,156.37,5800.0,102.9343,103.0327,102.5735,102.5735,5800.0
2017-08-29 10:00:00,156.62,156.62,156.07,156.52,8023.0,102.7375,102.7375,102.3767,102.6719,8023.0
2017-08-29 10:05:00,156.41,156.47,156.16,156.33,10169.0,102.5997,102.6391,102.4357,102.5472,10169.0
2017-08-29 10:10:00,156.31,156.31,155.67,155.93,11100.0,102.5341,102.5341,102.1143,102.2849,11100.0
2017-08-29 10:15:00,156.05,156.27,155.85,156.03,7016.0,102.3636,102.5079,102.2324,102.3505,7016.0
2017-08-29 10:20:00,155.96,156.18,155.91,156.08,6579.0,102.3045,102.4489,102.2717,102.3833,6579.0
2017-08-29 10:25:00,156.08,156.3,155.94,156.11,7000.0,102.3833,102.5276,102.2914,102.4029,7000.0
2017-08-29 10:30:00,156.17,156.42,155.94,156.42,11665.0,102.4423,102.6063,102.2914,102.6063,11665.0
2017-08-29 10:35:00,156.36,156.46,156.12,156.15,23802.0,102.5669,102.6325,102.4095,102.4292,23802.0
2017-08-29 10:40:00,156.15,156.61,156.1,156.59,5789.0,102.4292,102.7309,102.3964,102.7178,5789.0
2017-08-29 10:45:00,156.61,156.66,156.25,156.44,6004.0,102.7309,102.7637,102.4948,102.6194,6004.0
2017-08-29 10:50:00,156.3,156.47,156.23,156.41,2956.0,102.5276,102.6391,102.4817,102.5997,2956.0
2017-08-29 10:55:00,156.39,156.7,156.39,156.7,6001.0,102.5866,102.79,102.5866,102.79,6001.0
2017-08-29 11:00:00,156.78,156.78,156.45,156.63,8249.0,102.8424,102.8424,102.626,102.744,8249.0
2017-08-29 11:05:00,156.66,156.75,156.59,156.7,8306.0,102.7637,102.8228,102.7178,102.79,8306.0
2017-08-29 11:10:00,156.66,156.7,156.39,156.4,9597.0,102.7637,102.79,102.5866,102.5932,9597.0
2017-08-29 11:15:00,156.47,156.61,156.23,156.29,6481.0,102.6391,102.7309,102.4817,102.521,6481.0
2017-08-29 11:20:00,156.34,156.36,156.15,156.15,3710.0,102.5538,102.5669,102.4292,102.4292,3710.0
2017-08-29 11:25:00,156.15,156.23,156.09,156.14,9700.0,102.4292,102.4817,102.3898,102.4226,9700.0
2017-08-29 11:30:00,156.15,156.15,156.06,156.1,7806.0,102.4292,102.4292,102.3701,102.3964,7806.0
2017-08-29 11:35:00,156.06,156.12,155.93,155.93,8197.0,102.3701,102.4095,102.2849,102.2849,8197.0
2017-08-29 11:40:00,155.92,156.01,155.88,156.0,8222.0,102.2783,102.3373,102.2521,102.3308,8222.0
2017-08-29 11:45:00,155.99,156.33,155.99,156.03,13523.0,102.3242,102.5472,102.3242,102.3505,13523.0
2017-08-29 11:50:00,156.03,156.11,155.99,156.05,23330.0,102.3505,102.4029,102.3242,102.3636,23330.0
2017-08-29 11:55:00,156.06,156.23,156.01,156.02,8073.0,102.3701,102.4817,102.3373,102.3439,8073.0
2017-08-29 12:00:00,156.01,156.03,155.84,155.86,25367.0,102.3373,102.3505,102.2258,102.2389,25367.0
2017-08-29 12:05:00,155.89,155.98,155.85,155.96,7700.0,102.2586,102.3177,102.2324,102.3045,7700.0
2017-08-29 12:10:00,155.96,155.96,155.81,155.86,7664.0,102.3045,102.3045,102.2061,102.2389,7664.0
2017-08-29 12:15:00,155.84,155.95,155.79,155.89,13351.0,102.2258,102.298,102.193,102.2586,13351.0
2017-08-29 12:20:00,155.86,155.86,155.77,155.84,3638.0,102.2389,102.2389,102.1799,102.2258,3638.0
2017-08-29 12:25:00,155.78,155.98,155.78,155.89,4550.0,102.1865,102.3177,102.1865,102.2586,4550.0
2017-08-29 12:30:00,155.93,156.25,155.93,156.25,5200.0,102.2849,102.4948,102.2849,102.4948,5200.0
2017-08-29 12:35:00,156.25,156.35,156.18,156.32,4948.0,102.4948,102.5604,102.4489,102.5407,4948.0
2017-08-29 12:40:00,156.32,156.36,156.19,156.2,5534.0,102.5407,102.5669,102.4554,102.462,5534.0
2017-08-29 12:45:00,156.23,156.23,156.09,156.19,3999.0,102.4817,102.4817,102.3898,102.4554,3999.0
2017-08-29 12:50:00,156.16,156.16,155.97,156.01,7720.0,102.4357,102.4357,102.3111,102.3373,7720.0
2017-08-29 12:55:00,155.97,156.0,155.94,155.95,1665.0,102.3111,102.3308,102.2914,102.298,1665.0
2017-08-29 13:00:00,155.98,156.05,155.91,156.05,5959.0,102.3177,102.3636,102.2717,102.3636,5959.0
2017-08-29 13:05:00,156.11,156.18,156.05,156.18,2350.0,102.4029,102.4489,102.3636,102.4489,2350.0
2017-08-29 13:10:00,156.17,156.22,156.07,156.22,3303.0,102.4423,102.4751,102.3767,102.4751,3303.0
2017-08-29 13:15:00,156.24,156.3,156.1,156.2,7144.0,102.4882,102.5276,102.3964,102.462,7144.0
2017-08-29 13:20:00,156.31,156.4,156.3,156.4,2262.0,102.5341,102.5932,102.5276,102.5932,2262.0
2017-08-29 13:25:00,156.42,156.75,156.41,156.59,13871.0,102.6063,102.8228,102.5997,102.7178,13871.0
2017-08-29 13:30:00,156.71,156.72,156.46,156.46,1300.0,102.7965,102.8031,102.6325,102.6325,1300.0
2017-08-29 13:35:00,156.42,156.51,156.39,156.43,7796.0,102.6063,102.6653,102.5866,102.6128,7796.0
2017-08-29 13:40:00,156.38,156.45,156.07,156.13,4484.0,102.58,102.626,102.3767,102.4161,4484.0
2017-08-29 13:45:00,156.22,156.27,156.16,156.18,3500.0,102.4751,102.5079,102.4357,102.4489,3500.0
2017-08-29 13:50:00,156.2,156.27,156.14,156.23,5642.0,102.462,102.5079,102.4226,102.4817,5642.0
2017-08-29 13:55:00,156.2,156.2,155.99,156.08,16437.0,102.462,102.462,102.3242,102.3833,16437.0
2017-08-29 14:00:00,156.1,156.29,156.1,156.11,7052.0,102.3964,102.521,102.3964,102.4029,7052.0
2017-08-29 14:05:00,156.14,156.25,156.11,156.21,4878.0,102.4226,102.4948,102.4029,102.4685,4878.0
2017-08-29 14:10:00,156.21,156.26,156.12,156.24,3882.0,102.4685,102.5013,102.4095,102.4882,3882.0
2017-08-29 14:15:00,156.24,156.32,156.15,156.25,6544.0,102.4882,102.5407,102.4292,102.4948,6544.0
2017-08-29 14:20:00,156.28,156.31,156.18,156.2,3617.0,102.5144,102.5341,102.4489,102.462,3617.0
2017-08-29 14:25:00,156.21,156.21,155.99,156.02,6457.0,102.4685,102.4685,102.3242,102.3439,6457.0
2017-08-29 14:30:00,156.04,156.11,156.0,156.06,4925.0,102.357,102.4029,102.3308,102.3701,4925.0
2017-08-29 14:35:00,156.07,156.2,156.07,156.2,4324.0,102.3767,102.462,102.3767,102.462,4324.0
2017-08-29 14:40:00,156.24,156.32,156.19,156.25,7409.0,102.4882,102.5407,102.4554,102.4948,7409.0
2017-08-29 14:45:00,156.3,156.31,156.23,156.28,9127.0,102.5276,102.5341,102.4817,102.5144,9127.0
2017-08-29 14:50:00,156.3,156.3,156.18,156.22,5861.0,102.5276,102.5276,102.4489,102.4751,5861.0
2017-08-29 14:55:00,156.25,156.37,156.25,156.31,4406.0,102.4948,102.5735,102.4948,102.5341,4406.0
2017-08-29 15:00:00,156.32,156.32,156.19,156.26,4332.0,102.5407,102.5407,102.4554,102.5013,4332.0
2017-08-29 15:05:00,156.25,156.25,156.17,156.21,5751.0,102.4948,102.4948,102.4423,102.4685,5751.0
2017-08-29 15:10:00,156.23,156.31,156.22,156.26,7039.0,102.4817,102.5341,102.4751,102.5013,7039.0
2017-08-29 15:15:00,156.29,156.42,156.27,156.34,9846.0,102.521,102.6063,102.5079,102.5538,9846.0
2017-08-29 15:20:00,156.32,156.32,156.21,156.21,5920.0,102.5407,102.5407,102.4685,102.4685,5920.0
2017-08-29 15:25:00,156.21,156.41,156.21,156.41,12619.0,102.4685,102.5997,102.4685,102.5997,12619.0
2017-08-29 15:30:00,156.38,156.48,156.38,156.41,9545.0,102.58,102.6456,102.58,102.5997,9545.0
2017-08-29 15:35:00,156.4,156.4,156.26,156.4,13852.0,102.5932,102.5932,102.5013,102.5932,13852.0
2017-08-29 15:40:00,156.4,156.41,156.29,156.31,14604.0,102.5932,102.5997,102.521,102.5341,14604.0
2017-08-29 15:45:00,156.33,156.33,156.28,156.33,18414.0,102.5472,102.5472,102.5144,102.5472,18414.0
2017-08-29 15:50:00,156.31,156.47,156.29,156.47,31394.0,102.5341,102.6391,102.521,102.6391,31394.0
2017-08-29 15:55:00,156.44,156.45,156.31,156.37,59623.0,102.6194,102.626,102.5341,102.5735,59623.0
2017-08-30 09:30:00,156.7,156.7,154.72,155.04,25809.0,102.79,102.79,101.4911,101.7011,25809.0
2017-08-30 09:35:00,155.14,155.14,154.45,154.54,6263.0,101.7666,101.7666,101.314,101.3731,6263.0
2017-08-30 09:40:00,154.6,155.29,154.6,155.12,5520.0,101.4124,101.865,101.4124,101.7535,5520.0
2017-08-30 09:45:00,155.07,155.19,154.86,155.19,4857.0,101.7207,101.7994,101.583,101.7994,4857.0
2017-08-30 09:50:00,155.31,155.43,155.08,155.31,18519.0,101.8782,101.9569,101.7273,101.8782,18519.0
2017-08-30 09:55:00,155.26,155.35,155.08,155.35,3823.0,101.8454,101.9044,101.7273,101.9044,3823.0
2017-08-30 10:00:00,155.26,155.37,155.08,155.1,19790.0,101.8454,101.9175,101.7273,101.7404,19790.0
2017-08-30 10:05:00,155.24,155.52,155.1,155.52,9724.0,101.8322,102.0159,101.7404,102.0159,9724.0
2017-08-30 10:10:00,155.53,155.75,155.48,155.64,7837.0,102.0225,102.1668,101.9897,102.0946,7837.0
2017-08-30 10:15:00,155.62,155.76,155.4,155.53,5885.0,102.0815,102.1733,101.9372,102.0225,5885.0
2017-08-30 10:20:00,155.54,155.62,155.32,155.35,9822.0,102.029,102.0815,101.8847,101.9044,9822.0
2017-08-30 10:25:00,155.35,155.7,155.35,155.7,1807.0,101.9044,102.134,101.9044,102.134,1807.0
2017-08-30 10:30:00,155.74,155.96,155.47,155.93,14553.0,102.1602,102.3045,101.9831,102.2849,14553.0
2017-08-30 10:35:00,155.99,156.22,155.99,156.18,7557.0,102.3242,102.4751,102.3242,102.4489,7557.0
2017-08-30 10:40:00,156.18,156.44,156.1,156.43,7214.0,102.4489,102.6194,102.3964,102.6128,7214.0
2017-08-30 10:45:00,156.5,156.83,156.27,156.51,20791.0,102.6588,102.8752,102.5079,102.6653,20791.0
2017-08-30 10:50:00,156.49,156.83,156.39,156.65,9531.0,102.6522,102.8752,102.5866,102.7572,9531.0
2017-08-30 10:55:00,156.63,156.63,156.38,156.43,2099.0,102.744,102.744,102.58,102.6128,2099.0
2017-08-30 11:00:00,156.38,156.38,156.16,156.2,5585.0,102.58,102.58,102.4357,102.462,5585.0
2017-08-30 11:05:00,156.23,156.31,156.09,156.17,8289.0,102.4817,102.5341,102.3898,102.4423,8289.0
2017-08-30 11:10:00,156.11,156.41,156.1,156.26,5897.0,102.4029,102.5997,102.3964,102.5013,5897.0
2017-08-30 11:15:00,156.33,156.69,156.33,156.69,5903.0,102.5472,102.7834,102.5472,102.7834,5903.0
2017-08-30 11:20:00,156.64,156.83,156.58,156.59,12956.0,102.7506,102.8752,102.7112,102.7178,12956.0
2017-08-30 11:25:00,156.6,156.65,156.47,156.53,8735.0,102.7244,102.7572,102.6391,102.6784,8735.0
2017-08-30 11:30:00,156.53,156.65,156.52,156.56,2607.0,102.6784,102.7572,102.6719,102.6981,2607.0
2017-08-30 11:35:00,156.61,156.63,156.52,156.53,2785.0,102.7309,102.744,102.6719,102.6784,2785.0
2017-08-30 11:40:00,156.56,156.7,156.53,156.66,5664.0,102.6981,102.79,102.6784,102.7637,5664.0
2017-08-30 11:45:00,156.63,156.74,156.6,156.74,22739.0,102.744,102.8162,102.7244,102.8162,22739.0
2017-08-30 11:50:00,156.78,156.93,156.77,156.82,3212.0,102.8424,102.9408,102.8359,102.8687,3212.0
2017-08-30 11:55:00,156.89,156.89,156.78,156.8,1324.0,102.9146,102.9146,102.8424,102.8556,1324.0
2017-08-30 12:00:00,156.77,156.77,156.67,156.73,2219.0,102.8359,102.8359,102.7703,102.8096,2219.0
2017-08-30 12:05:00,156.73,156.79,156.67,156.76,2561.0,102.8096,102.849,102.7703,102.8293,2561.0
2017-08-30 12:10:00,156.75,156.83,156.67,156.83,4109.0,102.8228,102.8752,102.7703,102.8752,4109.0
2017-08-30 12:15:00,156.84,156.98,156.79,156.93,8620.0,102.8818,102.9736,102.849,102.9408,8620.0
2017-08-30 12:20:00,156.89,157.0,156.86,156.86,1800.0,102.9146,102.9867,102.8949,102.8949,1800.0
2017-08-30 12:25:00,156.86,156.86,156.49,156.6,4493.0,102.8949,102.8949,102.6522,102.7244,4493.0
2017-08-30 12:30:00,156.6,156.72,156.6,156.68,4007.0,102.7244,102.8031,102.7244,102.7768,4007.0
2017-08-30 12:35:00,156.61,156.73,156.61,156.73,1778.0,102.7309,102.8096,102.7309,102.8096,1778.0
2017-08-30 12:40:00,156.72,156.75,156.6,156.63,3940.0,102.8031,102.8228,102.7244,102.744,3940.0
2017-08-30 12:45:00,156.67,156.73,156.66,156.66,2274.0,102.7703,102.8096,102.7637,102.7637,2274.0
2017-08-30 12:50:00,156.72,156.73,156.65,156.65,1296.0,102.8031,102.8096,102.7572,102.7572,1296.0
2017-08-30 12:55:00,156.68,156.78,156.68,156.73,4462.0,102.7768,102.8424,102.7768,102.8096,4462.0
2017-08-30 13:00:00,156.76,156.82,156.73,156.76,3000.0,102.8293,102.8687,102.8096,102.8293,3000.0
2017-08-30 13:05:00,156.78,157.05,156.78,156.96,4700.0,102.8424,103.0195,102.8424,102.9605,4700.0
2017-08-30 13:10:00,156.94,157.02,156.81,156.84,3700.0,102.9474,102.9999,102.8621,102.8818,3700.0
2017-08-30 13:15:00,156.87,156.93,156.86,156.87,440.0,102.9015,102.9408,102.8949,102.9015,440.0
2017-08-30 13:20:00,156.84,156.84,156.75,156.8,1167.0,102.8818,102.8818,102.8228,102.8556,1167.0
2017-08-30 13:25:00,156.83,156.83,156.7,156.71,3278.0,102.8752,102.8752,102.79,102.7965,3278.0
2017-08-30 13:30:00,156.8,156.83,156.69,156.69,2100.0,102.8556,102.8752,102.7834,102.7834,2100.0
2017-08-30 13:35:00,156.69,156.79,156.68,156.79,2400.0,102.7834,102.849,102.7768,102.849,2400.0
2017-08-30 13:40:00,156.8,156.8,156.68,156.68,2094.0,102.8556,102.8556,102.7768,102.7768,2094.0
2017-08-30 13:45:00,156.65,156.69,156.65,156.68,900.0,102.7572,102.7834,102.7572,102.7768,900.0
2017-08-30 13:50:00,156.66,156.71,156.6,156.68,6089.0,102.7637,102.7965,102.7244,102.7768,6089.0
2017-08-30 13:55:00,156.7,156.73,156.62,156.73,2800.0,102.79,102.8096,102.7375,102.8096,2800.0
2017-08-30 14:00:00,156.69,156.69,156.59,156.64,3620.0,102.7834,102.7834,102.7178,102.7506,3620.0
2017-08-30 14:05:00,156.63,156.71,156.62,156.71,3230.0,102.744,102.7965,102.7375,102.7965,3230.0
2017-08-30 14:10:00,156.73,157.0,156.73,156.91,4668.0,102.8096,102.9867,102.8096,102.9277,4668.0
2017-08-30 14:15:00,157.01,157.01,156.79,156.81,2437.0,102.9933,102.9933,102.849,102.8621,2437.0
2017-08-30 14:20:00,156.79,156.87,156.74,156.84,10587.0,102.849,102.9015,102.8162,102.8818,10587.0
2017-08-30 14:25:00,156.84,156.87,156.75,156.75,3724.0,102.8818,102.9015,102.8228,102.8228,3724.0
2017-08-30 14:30:00,156.76,156.8,156.73,156.78,4407.0,102.8293,102.8556,102.8096,102.8424,4407.0
2017-08-30 14:35:00,156.81,157.09,156.81,157.09,4031.0,102.8621,103.0458,102.8621,103.0458,4031.0
2017-08-30 14:40:00,157.06,157.07,156.98,156.98,3200.0,103.0261,103.0327,102.9736,102.9736,3200.0
2017-08-30 14:45:00,156.98,157.02,156.87,157.0,6770.0,102.9736,102.9999,102.9015,102.9867,6770.0
2017-08-30 14:50:00,157.05,157.12,156.94,157.01,3480.0,103.0195,103.0655,102.9474,102.9933,3480.0
2017-08-30 14:55:00,157.01,157.02,156.96,157.01,6108.0,102.9933,102.9999,102.9605,102.9933,6108.0
2017-08-30 15:00:00,156.97,156.99,156.83,156.84,5421.0,102.9671,102.9802,102.8752,102.8818,5421.0
2017-08-30 15:05:00,156.82,156.99,156.82,156.86,5400.0,102.8687,102.9802,102.8687,102.8949,5400.0
2017-08-30 15:10:00,156.86,156.94,156.85,156.94,7368.0,102.8949,102.9474,102.8884,102.9474,7368.0
2017-08-30 15:15:00,156.89,157.02,156.86,156.96,6346.0,102.9146,102.9999,102.8949,102.9605,6346.0
2017-08-30 15:20:00,156.95,157.03,156.95,156.97,4482.0,102.9539,103.0064,102.9539,102.9671,4482.0
2017-08-30 15:25:00,156.95,157.03,156.94,157.03,10340.0,102.9539,103.0064,102.9474,103.0064,10340.0
2017-08-30 15:30:00,157.01,157.11,156.99,157.02,7158.0,102.9933,103.0589,102.9802,102.9999,7158.0
2017-08-30 15:35:00,157.02,157.02,156.79,156.82,13881.0,102.9999,102.9999,102.849,102.8687,13881.0
2017-08-30 15:40:00,156.75,156.89,156.67,156.8,18551.0,102.8228,102.9146,102.7703,102.8556,18551.0
2017-08-30 15:45:00,156.78,157.0,156.77,156.94,13542.0,102.8424,102.9867,102.8359,102.9474,13542.0
2017-08-30 15:50:00,156.95,157.01,156.84,157.01,19546.0,102.9539,102.9933,102.8818,102.9933,19546.0
2017-08-30 15:55:00,157.01,157.07,156.91,157.02,52158.0,102.9933,103.0327,102.9277,102.9999,52158.0
2017-08-31 09:30:00,157.53,158.56,157.2,158.39,34973.0,103.3344,104.0101,103.1179,103.8985,34973.0
2017-08-31 09:35:00,158.24,158.24,157.66,157.89,7661.0,103.8001,103.8001,103.4197,103.5706,7661.0
2017-08-31 09:40:00,157.89,157.89,157.01,157.01,11734.0,103.5706,103.5706,102.9933,102.9933,11734.0
2017-08-31 09:45:00,157.18,157.34,156.48,157.28,15504.0,103.1048,103.2098,102.6456,103.1704,15504.0
2017-08-31 09:50:00,157.25,157.93,157.12,157.93,11663.0,103.1507,103.5968,103.0655,103.5968,11663.0
2017-08-31 09:55:00,157.92,158.01,157.65,157.82,14216.0,103.5902,103.6493,103.4131,103.5246,14216.0
2017-08-31 10:00:00,157.9,158.09,157.77,157.9,9950.0,103.5771,103.7017,103.4918,103.5771,9950.0
2017-08-31 10:05:00,157.94,158.41,157.94,158.18,10306.0,103.6034,103.9117,103.6034,103.7608,10306.0
2017-08-31 10:10:00,158.18,158.59,158.17,158.48,14792.0,103.7608,104.0297,103.7542,103.9576,14792.0
2017-08-31 10:15:00,158.5,158.59,157.77,157.84,10069.0,103.9707,104.0297,103.4918,103.5378,10069.0
2017-08-31 10:20:00,157.92,157.92,157.25,157.62,10153.0,103.5902,103.5902,103.1507,103.3934,10153.0
2017-08-31 10:25:00,157.54,157.56,157.2,157.41,9433.0,103.341,103.3541,103.1179,103.2557,9433.0
2017-08-31 10:30:00,157.26,157.43,157.25,157.42,2124.0,103.1573,103.2688,103.1507,103.2623,2124.0
2017-08-31 10:35:00,157.35,157.59,157.04,157.5,8656.0,103.2163,103.3738,103.013,103.3147,8656.0
2017-08-31 10:40:00,157.43,157.52,157.32,157.41,8732.0,103.2688,103.3278,103.1967,103.2557,8732.0
2017-08-31 10:45:00,157.37,157.87,157.37,157.78,3972.0,103.2295,103.5574,103.2295,103.4984,3972.0
2017-08-31 10:50:00,157.86,158.0,157.81,157.84,19342.0,103.5509,103.6427,103.5181,103.5378,19342.0
2017-08-31 10:55:00,157.78,158.1,157.78,157.99,7015.0,103.4984,103.7083,103.4984,103.6362,7015.0
2017-08-31 11:00:00,157.96,158.11,157.91,158.01,7130.0,103.6165,103.7149,103.5837,103.6493,7130.0
2017-08-31 11:05:00,158.02,158.02,157.72,157.78,9223.0,103.6558,103.6558,103.459,103.4984,9223.0
2017-08-31 11:10:00,157.78,157.94,157.69,157.72,14045.0,103.4984,103.6034,103.4394,103.459,14045.0
2017-08-31 11:15:00,157.76,157.83,157.68,157.68,5775.0,103.4853,103.5312,103.4328,103.4328,5775.0
2017-08-31 11:20:00,157.72,157.81,157.69,157.75,6608.0,103.459,103.5181,103.4394,103.4787,6608.0
2017-08-31 11:25:00,157.75,157.95,157.63,157.95,6332.0,103.4787,103.6099,103.4,103.6099,6332.0
2017-08-31 11:30:00,157.85,157.97,157.62,157.75,8725.0,103.5443,103.623,103.3934,103.4787,8725.0
2017-08-31 11:35:00,157.74,157.98,157.73,157.9,6748.0,103.4722,103.6296,103.4656,103.5771,6748.0
2017-08-31 11:40:00,157.89,158.08,157.73,157.8,8040.0,103.5706,103.6952,103.4656,103.5115,8040.0
2017-08-31 11:45:00,157.83,157.94,157.78,157.87,5637.0,103.5312,103.6034,103.4984,103.5574,5637.0
2017-08-31 11:50:00,157.87,158.1,157.87,158.07,7221.0,103.5574,103.7083,103.5574,103.6886,7221.0
2017-08-31 11:55:00,158.05,158.14,158.01,158.01,10747.0,103.6755,103.7345,103.6493,103.6493,10747.0
2017-08-31 12:00:00,157.99,158.05,157.93,157.94,1903.0,103.6362,103.6755,103.5968,103.6034,1903.0
2017-08-31 12:05:00,157.94,157.98,157.66,157.73,6283.0,103.6034,103.6296,103.4197,103.4656,6283.0
2017-08-31 12:10:00,157.71,157.84,157.65,157.67,10427.0,103.4525,103.5378,103.4131,103.4262,10427.0
2017-08-31 12:15:00,157.66,157.88,157.65,157.75,10071.0,103.4197,103.564,103.4131,103.4787,10071.0
2017-08-31 12:20:00,157.76,157.81,157.74,157.8,2872.0,103.4853,103.5181,103.4722,103.5115,2872.0
2017-08-31 12:25:00,157.75,157.79,157.61,157.65,3238.0,103.4787,103.505,103.3869,103.4131,3238.0
2017-08-31 12:30:00,157.56,157.63,157.43,157.45,8549.0,103.3541,103.4,103.2688,103.2819,8549.0
2017-08-31 12:35:00,157.34,157.57,157.34,157.55,3900.0,103.2098,103.3606,103.2098,103.3475,3900.0
2017-08-31 12:40:00,157.58,157.6,157.35,157.35,3679.0,103.3672,103.3803,103.2163,103.2163,3679.0
2017-08-31 12:45:00,157.35,157.38,157.26,157.33,2663.0,103.2163,103.236,103.1573,103.2032,2663.0
2017-08-31 12:50:00,157.27,157.42,157.27,157.37,4813.0,103.1639,103.2623,103.1639,103.2295,4813.0
2017-08-31 12:55:00,157.41,157.41,157.22,157.22,1700.0,103.2557,103.2557,103.1311,103.1311,1700.0
2017-08-31 13:00:00,157.27,157.39,157.23,157.3,8008.0,103.1639,103.2426,103.1376,103.1835,8008.0
2017-08-31 13:05:00,157.32,157.35,157.19,157.19,1800.0,103.1967,103.2163,103.1114,103.1114,1800.0
2017-08-31 13:10:00,157.15,157.21,156.89,156.9,11266.0,103.0851,103.1245,102.9146,102.9211,11266.0
2017-08-31 13:15:00,156.98,156.98,156.77,156.82,8403.0,102.9736,102.9736,102.8359,102.8687,8403.0
2017-08-31 13:20:00,156.82,156.86,156.52,156.52,10007.0,102.8687,102.8949,102.6719,102.6719,10007.0
2017-08-31 13:25:00,156.56,156.62,156.5,156.57,9912.0,102.6981,102.7375,102.6588,102.7047,9912.0
2017-08-31 13:30:00,156.6,156.96,156.59,156.92,6100.0,102.7244,102.9605,102.7178,102.9343,6100.0
2017-08-31 13:35:00,156.89,157.08,156.85,156.95,5158.0,102.9146,103.0392,102.8884,102.9539,5158.0
2017-08-31 13:40:00,156.91,156.91,156.68,156.68,11401.0,102.9277,102.9277,102.7768,102.7768,11401.0
2017-08-31 13:45:00,156.68,156.73,156.61,156.72,2109.0,102.7768,102.8096,102.7309,102.8031,2109.0
2017-08-31 13:50:00,156.67,156.78,156.67,156.73,1900.0,102.7703,102.8424,102.7703,102.8096,1900.0
2017-08-31 13:55:00,156.7,156.74,156.64,156.67,6147.0,102.79,102.8162,102.7506,102.7703,6147.0
2017-08-31 14:00:00,156.7,156.71,156.58,156.62,3582.0,102.79,102.7965,102.7112,102.7375,3582.0
2017-08-31 14:05:00,156.63,156.67,156.53,156.63,3125.0,102.744,102.7703,102.6784,102.744,3125.0
2017-08-31 14:10:00,156.67,156.82,156.67,156.73,3657.0,102.7703,102.8687,102.7703,102.8096,3657.0
2017-08-31 14:15:00,156.74,156.82,156.66,156.78,4406.0,102.8162,102.8687,102.7637,102.8424,4406.0
2017-08-31 14:20:00,156.79,157.02,156.71,157.02,7213.0,102.849,102.9999,102.7965,102.9999,7213.0
2017-08-31 14:25:00,157.09,157.3,157.09,157.15,2835.0,103.0458,103.1835,103.0458,103.0851,2835.0
2017-08-31 14:30:00,157.14,157.2,157.04,157.16,4206.0,103.0786,103.1179,103.013,103.0917,4206.0
2017-08-31 14:35:00,157.11,157.27,156.97,157.2,5015.0,103.0589,103.1639,102.9671,103.1179,5015.0
2017-08-31 14:40:00,157.18,157.2,156.92,157.05,22935.0,103.1048,103.1179,102.9343,103.0195,22935.0
2017-08-31 14:45:00,157.09,157.35,157.05,157.17,5295.0,103.0458,103.2163,103.0195,103.0983,5295.0
2017-08-31 14:50:00,157.22,157.27,157.12,157.23,5290.0,103.1311,103.1639,103.0655,103.1376,5290.0
2017-08-31 14:55:00,157.24,157.27,157.1,157.21,5700.0,103.1442,103.1639,103.0523,103.1245,5700.0
2017-08-31 15:00:00,157.22,157.7,157.19,157.66,17227.0,103.1311,103.4459,103.1114,103.4197,17227.0
2017-08-31 15:05:00,157.55,157.58,157.31,157.33,5457.0,103.3475,103.3672,103.1901,103.2032,5457.0
2017-08-31 15:10:00,157.36,157.37,157.19,157.33,6278.0,103.2229,103.2295,103.1114,103.2032,6278.0
2017-08-31 15:15:00,157.35,157.54,157.33,157.45,5514.0,103.2163,103.341,103.2032,103.2819,5514.0
2017-08-31 15:20:00,157.39,157.46,157.23,157.39,10693.0,103.2426,103.2885,103.1376,103.2426,10693.0
2017-08-31 15:25:00,157.37,157.51,157.35,157.37,15652.0,103.2295,103.3213,103.2163,103.2295,15652.0
2017-08-31 15:30:00,157.42,157.51,157.3,157.33,12127.0,103.2623,103.3213,103.1835,103.2032,12127.0
2017-08-31 15:35:00,157.33,157.68,157.33,157.65,16266.0,103.2032,103.4328,103.2032,103.4131,16266.0
2017-08-31 15:40:00,157.68,157.7,157.36,157.36,21171.0,103.4328,103.4459,103.2229,103.2229,21171.0
2017-08-31 15:45:00,157.42,157.57,157.25,157.25,27101.0,103.2623,103.3606,103.1507,103.1507,27101.0
2017-08-31 15:50:00,157.26,157.26,156.86,156.86,33639.0,103.1573,103.1573,102.8949,102.8949,33639.0
2017-08-31 15:55:00,156.86,156.98,156.73,156.85,100698.0,102.8949,102.9736,102.8096,102.8884,100698.0
2017-09-01 09:30:00,157.52,157.53,157.09,157.53,17135.0,103.3278,103.3344,103.0458,103.3344,17135.0
2017-09-01 09:35:00,157.58,157.76,157.0,157.45,10983.0,103.3672,103.4853,102.9867,103.2819,10983.0
2017-09-01 09:40:00,157.45,158.36,157.45,158.36,4449.0,103.2819,103.8789,103.2819,103.8789,4449.0
2017-09-01 09:45:00,158.36,158.37,157.7,158.11,10105.0,103.8789,103.8854,103.4459,103.7149,10105.0
2017-09-01 09:50:00,158.04,158.37,157.9,158.37,5273.0,103.669,103.8854,103.5771,103.8854,5273.0
2017-09-01 09:55:00,158.31,158.53,158.07,158.47,6747.0,103.8461,103.9904,103.6886,103.951,6747.0
2017-09-01 10:00:00,158.57,158.58,158.04,158.04,12927.0,104.0166,104.0232,103.669,103.669,12927.0
2017-09-01 10:05:00,158.06,158.48,158.04,158.38,7800.0,103.6821,103.9576,103.669,103.892,7800.0
2017-09-01 10:10:00,158.26,158.38,158.05,158.14,5584.0,103.8133,103.892,103.6755,103.7345,5584.0
2017-09-01 10:15:00,158.07,158.55,158.02,158.55,12456.0,103.6886,104.0035,103.6558,104.0035,12456.0
2017-09-01 10:20:00,158.45,158.45,158.19,158.19,7984.0,103.9379,103.9379,103.7673,103.7673,7984.0
2017-09-01 10:25:00,158.18,158.42,158.18,158.33,12842.0,103.7608,103.9182,103.7608,103.8592,12842.0
2017-09-01 10:30:00,158.25,158.71,158.25,158.51,11985.0,103.8067,104.1084,103.8067,103.9773,11985.0
2017-09-01 10:35:00,158.53,158.67,158.47,158.59,11770.0,103.9904,104.0822,103.951,104.0297,11770.0
2017-09-01 10:40:00,158.6,158.81,158.53,158.76,15559.0,104.0363,104.174,103.9904,104.1412,15559.0
2017-09-01 10:45:00,158.75,159.03,158.71,159.03,9865.0,104.1347,104.3184,104.1084,104.3184,9865.0
2017-09-01 10:50:00,159.12,159.15,158.74,158.94,14390.0,104.3774,104.3971,104.1281,104.2593,14390.0
2017-09-01 10:55:00,158.84,159.08,158.77,159.03,7323.0,104.1937,104.3512,104.1478,104.3184,7323.0
2017-09-01 11:00:00,159.03,159.13,158.96,158.98,23110.0,104.3184,104.384,104.2724,104.2856,23110.0
2017-09-01 11:05:00,159.03,159.03,158.67,158.79,9168.0,104.3184,104.3184,104.0822,104.1609,9168.0
2017-09-01 11:10:00,158.74,158.97,158.7,158.9,7196.0,104.1281,104.279,104.1019,104.2331,7196.0
2017-09-01 11:15:00,158.85,158.85,158.61,158.65,8162.0,104.2003,104.2003,104.0429,104.0691,8162.0
2017-09-01 11:20:00,158.72,158.91,158.65,158.91,15968.0,104.115,104.2396,104.0691,104.2396,15968.0
2017-09-01 11:25:00,158.88,159.3,158.79,159.21,9462.0,104.22,104.4955,104.1609,104.4364,9462.0
2017-09-01 11:30:00,159.26,159.28,158.66,158.71,4525.0,104.4692,104.4823,104.0756,104.1084,4525.0
2017-09-01 11:35:00,158.75,158.75,158.59,158.68,5513.0,104.1347,104.1347,104.0297,104.0888,5513.0
2017-09-01 11:40:00,158.72,158.93,158.64,158.9,11643.0,104.115,104.2528,104.0625,104.2331,11643.0
2017-09-01 11:45:00,158.92,159.04,158.65,158.65,9617.0,104.2462,104.3249,104.0691,104.0691,9617.0
2017-09-01 11:50:00,158.81,158.99,158.81,158.88,4539.0,104.174,104.2921,104.174,104.22,4539.0
2017-09-01 11:55:00,158.93,158.96,158.89,158.93,11687.0,104.2528,104.2724,104.2265,104.2528,11687.0
2017-09-01 12:00:00,158.9,159.14,158.85,158.85,6700.0,104.2331,104.3905,104.2003,104.2003,6700.0
2017-09-01 12:05:00,158.9,158.93,158.43,158.47,8717.0,104.2331,104.2528,103.9248,103.951,8717.0
2017-09-01 12:10:00,158.51,158.61,158.41,158.46,6016.0,103.9773,104.0429,103.9117,103.9445,6016.0
2017-09-01 12:15:00,158.4,158.43,158.27,158.41,3362.0,103.9051,103.9248,103.8198,103.9117,3362.0
2017-09-01 12:20:00,158.44,158.49,158.22,158.31,3582.0,103.9313,103.9641,103.787,103.8461,3582.0
2017-09-01 12:25:00,158.35,158.61,158.34,158.59,7106.0,103.8723,104.0429,103.8657,104.0297,7106.0
2017-09-01 12:30:00,158.6,158.74,158.52,158.68,7773.0,104.0363,104.1281,103.9838,104.0888,7773.0
2017-09-01 12:35:00,158.63,158.8,158.61,158.74,11890.0,104.056,104.1675,104.0429,104.1281,11890.0
2017-09-01 12:40:00,158.63,158.83,158.63,158.68,8320.0,104.056,104.1872,104.056,104.0888,8320.0
2017-09-01 12:45:00,158.68,158.96,158.64,158.96,13057.0,104.0888,104.2724,104.0625,104.2724,13057.0
2017-09-01 12:50:00,159.0,159.36,159.0,159.25,6878.0,104.2987,104.5348,104.2987,104.4627,6878.0
2017-09-01 12:55:00,159.25,159.4,159.23,159.31,13006.0,104.4627,104.5611,104.4496,104.502,13006.0
2017-09-01 13:00:00,159.34,159.43,159.29,159.29,11140.0,104.5217,104.5807,104.4889,104.4889,11140.0
2017-09-01 13:05:00,159.29,159.37,159.21,159.34,6250.0,104.4889,104.5414,104.4364,104.5217,6250.0
2017-09-01 13:10:00,159.3,159.4,159.21,159.33,13823.0,104.4955,104.5611,104.4364,104.5151,13823.0
2017-09-01 13:15:00,159.31,159.52,159.3,159.52,9880.0,104.502,104.6398,104.4955,104.6398,9880.0
2017-09-01 13:20:00,159.46,159.46,159.27,159.38,7166.0,104.6004,104.6004,104.4758,104.5479,7166.0
2017-09-01 13:25:00,159.33,159.48,159.28,159.31,3926.0,104.5151,104.6135,104.4823,104.502,3926.0
2017-09-01 13:30:00,159.37,159.4,159.11,159.2,17606.0,104.5414,104.5611,104.3708,104.4299,17606.0
2017-09-01 13:35:00,159.21,159.36,159.21,159.36,3003.0,104.4364,104.5348,104.4364,104.5348,3003.0
2017-09-01 13:40:00,159.32,159.32,159.24,159.3,1596.0,104.5086,104.5086,104.4561,104.4955,1596.0
2017-09-01 13:45:00,159.28,159.28,159.08,159.12,4952.0,104.4823,104.4823,104.3512,104.3774,4952.0
2017-09-01 13:50:00,159.14,159.26,159.1,159.25,7801.0,104.3905,104.4692,104.3643,104.4627,7801.0
2017-09-01 13:55:00,159.14,159.2,159.02,159.18,9249.0,104.3905,104.4299,104.3118,104.4168,9249.0
2017-09-01 14:00:00,159.18,159.26,159.02,159.12,5874.0,104.4168,104.4692,104.3118,104.3774,5874.0
2017-09-01 14:05:00,159.09,159.24,159.05,159.2,9756.0,104.3577,104.4561,104.3315,104.4299,9756.0
2017-09-01 14:10:00,159.22,159.25,159.07,159.08,7303.0,104.443,104.4627,104.3446,104.3512,7303.0
2017-09-01 14:15:00,159.1,159.24,159.09,159.22,8528.0,104.3643,104.4561,104.3577,104.443,8528.0
2017-09-01 14:20:00,159.22,159.27,159.12,159.27,4395.0,104.443,104.4758,104.3774,104.4758,4395.0
2017-09-01 14:25:00,159.27,159.39,159.23,159.3,9435.0,104.4758,104.5545,104.4496,104.4955,9435.0
2017-09-01 14:30:00,159.33,159.36,159.27,159.33,4345.0,104.5151,104.5348,104.4758,104.5151,4345.0
2017-09-01 14:35:00,159.36,159.36,159.14,159.14,7226.0,104.5348,104.5348,104.3905,104.3905,7226.0
2017-09-01 14:40:00,159.19,159.2,159.13,159.17,3700.0,104.4233,104.4299,104.384,104.4102,3700.0
2017-09-01 14:45:00,159.15,159.23,159.12,159.23,5100.0,104.3971,104.4496,104.3774,104.4496,5100.0
2017-09-01 14:50:00,159.21,159.27,159.11,159.19,6388.0,104.4364,104.4758,104.3708,104.4233,6388.0
2017-09-01 14:55:00,159.16,159.18,159.04,159.04,6048.0,104.4036,104.4168,104.3249,104.3249,6048.0
2017-09-01 15:00:00,159.1,159.15,159.02,159.08,2550.0,104.3643,104.3971,104.3118,104.3512,2550.0
2017-09-01 15:05:00,159.08,159.18,159.07,159.18,5170.0,104.3512,104.4168,104.3446,104.4168,5170.0
2017-09-01 15:10:00,159.19,159.19,159.03,159.07,5703.0,104.4233,104.4233,104.3184,104.3446,5703.0
2017-09-01 15:15:00,159.04,159.08,158.96,158.97,4400.0,104.3249,104.3512,104.2724,104.279,4400.0
2017-09-01 15:20:00,158.96,158.98,158.8,158.8,5213.0,104.2724,104.2856,104.1675,104.1675,5213.0
2017-09-01 15:25:00,158.8,158.93,158.78,158.83,5517.0,104.1675,104.2528,104.1544,104.1872,5517.0
2017-09-01 15:30:00,158.82,158.88,158.71,158.76,7496.0,104.1806,104.22,104.1084,104.1412,7496.0
2017-09-01 15:35:00,158.74,158.78,158.67,158.71,7607.0,104.1281,104.1544,104.0822,104.1084,7607.0
2017-09-01 15:40:00,158.72,158.79,158.62,158.66,10177.0,104.115,104.1609,104.0494,104.0756,10177.0
2017-09-01 15:45:00,158.66,158.77,158.52,158.52,18108.0,104.0756,104.1478,103.9838,103.9838,18108.0
2017-09-01 15:50:00,158.51,158.57,158.37,158.37,20471.0,103.9773,104.0166,103.8854,103.8854,20471.0
2017-09-01 15:55:00,158.36,158.4,158.12,158.17,49807.0,103.8789,103.9051,103.7214,103.7542,49807.0
2017-09-05 09:30:00,158.19,158.82,157.64,158.74,27580.0,103.7673,104.1806,103.4066,104.1281,27580.0
2017-09-05 09:35:00,158.71,158.72,158.04,158.25,11080.0,104.1084,104.115,103.669,103.8067,11080.0
2017-09-05 09:40:00,158.3,158.81,158.3,158.63,15350.0,103.8395,104.174,103.8395,104.056,15350.0
2017-09-05 09:45:00,158.69,159.18,158.51,158.52,11784.0,104.0953,104.4168,103.9773,103.9838,11784.0
2017-09-05 09:50:00,158.63,158.8,158.33,158.55,8013.0,104.056,104.1675,103.8592,104.0035,8013.0
2017-09-05 09:55:00,158.5,158.53,158.01,158.34,19357.0,103.9707,103.9904,103.6493,103.8657,19357.0
2017-09-05 10:00:00,158.34,158.43,157.76,158.32,23519.0,103.8657,103.9248,103.4853,103.8526,23519.0
2017-09-05 10:05:00,158.29,158.6,158.11,158.38,12908.0,103.8329,104.0363,103.7149,103.892,12908.0
2017-09-05 10:10:00,158.5,158.75,158.48,158.67,10767.0,103.9707,104.1347,103.9576,104.0822,10767.0
2017-09-05 10:15:00,158.72,158.81,158.41,158.56,15923.0,104.115,104.174,103.9117,104.0101,15923.0
2017-09-05 10:20:00,158.59,158.59,158.33,158.38,6614.0,104.0297,104.0297,103.8592,103.892,6614.0
2017-09-05 10:25:00,158.44,158.44,158.17,158.3,4442.0,103.9313,103.9313,103.7542,103.8395,4442.0
2017-09-05 10:30:00,158.28,158.34,158.1,158.12,7280.0,103.8264,103.8657,103.7083,103.7214,7280.0
2017-09-05 10:35:00,158.13,158.15,157.7,157.8,10222.0,103.728,103.7411,103.4459,103.5115,10222.0
2017-09-05 10:40:00,157.8,157.8,157.39,157.41,10435.0,103.5115,103.5115,103.2426,103.2557,10435.0
2017-09-05 10:45:00,157.41,157.54,157.3,157.5,22816.0,103.2557,103.341,103.1835,103.3147,22816.0
2017-09-05 10:50:00,157.55,157.99,157.55,157.94,11877.0,103.3475,103.6362,103.3475,103.6034,11877.0
2017-09-05 10:55:00,157.78,157.9,157.72,157.8,7354.0,103.4984,103.5771,103.459,103.5115,7354.0
2017-09-05 11:00:00,157.75,157.94,157.54,157.85,9202.0,103.4787,103.6034,103.341,103.5443,9202.0
2017-09-05 11:05:00,157.91,158.06,157.55,157.61,5318.0,103.5837,103.6821,103.3475,103.3869,5318.0
2017-09-05 11:10:00,157.63,157.89,157.57,157.89,9589.0,103.4,103.5706,103.3606,103.5706,9589.0
2017-09-05 11:15:00,157.94,157.99,157.82,157.82,10101.0,103.6034,103.6362,103.5246,103.5246,10101.0
2017-09-05 11:20:00,157.88,158.11,157.84,158.0,6792.0,103.564,103.7149,103.5378,103.6427,6792.0
2017-09-05 11:25:00,158.04,158.24,158.02,158.2,5614.0,103.669,103.8001,103.6558,103.7739,5614.0
2017-09-05 11:30:00,158.24,158.25,157.96,158.05,6028.0,103.8001,103.8067,103.6165,103.6755,6028.0
2017-09-05 11:35:00,158.07,158.3,158.04,158.3,5009.0,103.6886,103.8395,103.669,103.8395,5009.0
2017-09-05 11:40:00,158.3,158.3,158.07,158.18,3033.0,103.8395,103.8395,103.6886,103.7608,3033.0
2017-09-05 11:45:00,158.13,158.13,157.82,157.93,7300.0,103.728,103.728,103.5246,103.5968,7300.0
2017-09-05 11:50:00,157.94,157.94,157.74,157.85,4392.0,103.6034,103.6034,103.4722,103.5443,4392.0
2017-09-05 11:55:00,157.78,157.84,157.66,157.71,7975.0,103.4984,103.5378,103.4197,103.4525,7975.0
2017-09-05 12:00:00,157.69,157.69,157.54,157.55,5881.0,103.4394,103.4394,103.341,103.3475,5881.0
2017-09-05 12:05:00,157.54,157.62,157.45,157.46,12804.0,103.341,103.3934,103.2819,103.2885,12804.0
2017-09-05 12:10:00,157.46,157.47,157.0,157.06,54628.0,103.2885,103.295,102.9867,103.0261,54628.0
2017-09-05 12:15:00,157.06,157.17,157.0,157.07,23111.0,103.0261,103.0983,102.9867,103.0327,23111.0
2017-09-05 12:20:00,157.08,157.35,157.08,157.35,5342.0,103.0392,103.2163,103.0392,103.2163,5342.0
2017-09-05 12:25:00,157.35,157.35,157.0,157.03,9057.0,103.2163,103.2163,102.9867,103.0064,9057.0
2017-09-05 12:30:00,157.09,157.09,156.79,156.79,19037.0,103.0458,103.0458,102.849,102.849,19037.0
2017-09-05 12:35:00,156.86,156.91,156.72,156.76,4868.0,102.8949,102.9277,102.8031,102.8293,4868.0
2017-09-05 12:40:00,156.73,156.86,156.66,156.67,5938.0,102.8096,102.8949,102.7637,102.7703,5938.0
2017-09-05 12:45:00,156.61,156.75,156.55,156.61,3805.0,102.7309,102.8228,102.6916,102.7309,3805.0
2017-09-05 12:50:00,156.63,156.67,156.54,156.66,4075.0,102.744,102.7703,102.685,102.7637,4075.0
2017-09-05 12:55:00,156.69,156.69,156.57,156.59,5600.0,102.7834,102.7834,102.7047,102.7178,5600.0
2017-09-05 13:00:00,156.53,156.53,156.34,156.51,9586.0,102.6784,102.6784,102.5538,102.6653,9586.0
2017-09-05 13:05:00,156.54,156.54,156.18,156.38,13543.0,102.685,102.685,102.4489,102.58,13543.0
2017-09-05 13:10:00,156.34,156.38,156.2,156.36,4813.0,102.5538,102.58,102.462,102.5669,4813.0
2017-09-05 13:15:00,156.32,156.36,156.23,156.33,5323.0,102.5407,102.5669,102.4817,102.5472,5323.0
2017-09-05 13:20:00,156.28,156.33,156.18,156.2,5104.0,102.5144,102.5472,102.4489,102.462,5104.0
2017-09-05 13:25:00,156.12,156.18,156.04,156.04,3280.0,102.4095,102.4489,102.357,102.357,3280.0
2017-09-05 13:30:00,156.06,156.11,156.0,156.06,15057.0,102.3701,102.4029,102.3308,102.3701,15057.0
2017-09-05 13:35:00,156.07,156.23,156.0,156.18,13088.0,102.3767,102.4817,102.3308,102.4489,13088.0
2017-09-05 13:40:00,156.19,156.39,156.17,156.26,7875.0,102.4554,102.5866,102.4423,102.5013,7875.0
2017-09-05 13:45:00,156.35,156.42,156.17,156.2,8658.0,102.5604,102.6063,102.4423,102.462,8658.0
2017-09-05 13:50:00,156.16,156.2,156.06,156.11,8357.0,102.4357,102.462,102.3701,102.4029,8357.0
2017-09-05 13:55:00,156.14,156.46,156.04,156.46,6334.0,102.4226,102.6325,102.357,102.6325,6334.0
2017-09-05 14:00:00,156.46,156.67,156.46,156.65,6122.0,102.6325,102.7703,102.6325,102.7572,6122.0
2017-09-05 14:05:00,156.6,156.6,156.37,156.4,5042.0,102.7244,102.7244,102.5735,102.5932,5042.0
2017-09-05 14:10:00,156.39,156.54,156.36,156.38,6728.0,102.5866,102.685,102.5669,102.58,6728.0
2017-09-05 14:15:00,156.36,156.6,156.34,156.59,23115.0,102.5669,102.7244,102.5538,102.7178,23115.0
2017-09-05 14:20:00,156.59,156.9,156.59,156.74,15876.0,102.7178,102.9211,102.7178,102.8162,15876.0
2017-09-05 14:25:00,156.71,157.07,156.69,156.98,6346.0,102.7965,103.0327,102.7834,102.9736,6346.0
2017-09-05 14:30:00,156.98,157.0,156.87,156.93,5304.0,102.9736,102.9867,102.9015,102.9408,5304.0
2017-09-05 14:35:00,156.97,157.02,156.74,156.86,20381.0,102.9671,102.9999,102.8162,102.8949,20381.0
2017-09-05 14:40:00,156.86,156.9,156.74,156.89,4127.0,102.8949,102.9211,102.8162,102.9146,4127.0
2017-09-05 14:45:00,156.91,156.95,156.6,156.61,9401.0,102.9277,102.9539,102.7244,102.7309,9401.0
2017-09-05 14:50:00,156.61,156.76,156.59,156.72,6098.0,102.7309,102.8293,102.7178,102.8031,6098.0
2017-09-05 14:55:00,156.71,156.87,156.71,156.81,8999.0,102.7965,102.9015,102.7965,102.8621,8999.0
2017-09-05 15:00:00,156.86,156.88,156.71,156.8,8041.0,102.8949,102.908,102.7965,102.8556,8041.0
2017-09-05 15:05:00,156.81,156.81,156.65,156.7,5237.0,102.8621,102.8621,102.7572,102.79,5237.0
2017-09-05 15:10:00,156.7,156.84,156.61,156.81,7615.0,102.79,102.8818,102.7309,102.8621,7615.0
2017-09-05 15:15:00,156.92,157.04,156.84,156.88,5760.0,102.9343,103.013,102.8818,102.908,5760.0
2017-09-05 15:20:00,156.92,156.95,156.74,156.86,9758.0,102.9343,102.9539,102.8162,102.8949,9758.0
2017-09-05 15:25:00,156.88,157.03,156.88,156.95,13092.0,102.908,103.0064,102.908,102.9539,13092.0
2017-09-05 15:30:00,156.97,157.03,156.85,156.98,11862.0,102.9671,103.0064,102.8884,102.9736,11862.0
2017-09-05 15:35:00,156.97,156.99,156.84,156.92,18670.0,102.9671,102.9802,102.8818,102.9343,18670.0
2017-09-05 15:40:00,156.96,157.08,156.91,157.03,18669.0,102.9605,103.0392,102.9277,103.0064,18669.0
2017-09-05 15:45:00,156.98,157.0,156.86,156.91,27416.0,102.9736,102.9867,102.8949,102.9277,27416.0
2017-09-05 15:50:00,156.94,156.96,156.79,156.87,23663.0,102.9474,102.9605,102.849,102.9015,23663.0
2017-09-05 15:55:00,156.86,156.93,156.78,156.88,41368.0,102.8949,102.9408,102.8424,102.908,41368.0
2017-09-06 09:30:00,157.57,157.89,157.1,157.1,12507.0,103.3606,103.5706,103.0523,103.0523,12507.0
2017-09-06 09:35:00,157.11,158.11,157.11,158.11,6893.0,103.0589,103.7149,103.0589,103.7149,6893.0
2017-09-06 09:40:00,158.0,158.24,157.83,158.2,6162.0,103.6427,103.8001,103.5312,103.7739,6162.0
2017-09-06 09:45:00,158.22,158.25,157.89,158.25,5699.0,103.787,103.8067,103.5706,103.8067,5699.0
2017-09-06 09:50:00,158.26,158.37,158.14,158.37,5095.0,103.8133,103.8854,103.7345,103.8854,5095.0
2017-09-06 09:55:00,158.43,158.47,158.29,158.46,3041.0,103.9248,103.951,103.8329,103.9445,3041.0
2017-09-06 10:00:00,158.45,158.71,158.42,158.61,12836.0,103.9379,104.1084,103.9182,104.0429,12836.0
2017-09-06 10:05:00,158.54,158.67,158.51,158.65,13566.0,103.9969,104.0822,103.9773,104.0691,13566.0
2017-09-06 10:10:00,158.65,158.85,158.58,158.84,17866.0,104.0691,104.2003,104.0232,104.1937,17866.0
2017-09-06 10:15:00,158.79,158.85,158.64,158.85,9288.0,104.1609,104.2003,104.0625,104.2003,9288.0
2017-09-06 10:20:00,158.85,159.31,158.84,159.14,10894.0,104.2003,104.502,104.1937,104.3905,10894.0
2017-09-06 10:25:00,159.13,159.28,159.01,159.04,7282.0,104.384,104.4823,104.3052,104.3249,7282.0
2017-09-06 10:30:00,159.11,159.65,159.01,159.48,21268.0,104.3708,104.7251,104.3052,104.6135,21268.0
2017-09-06 10:35:00,159.5,159.87,159.5,159.81,15087.0,104.6267,104.8694,104.6267,104.83,15087.0
2017-09-06 10:40:00,159.87,159.87,159.46,159.6,6996.0,104.8694,104.8694,104.6004,104.6923,6996.0
2017-09-06 10:45:00,159.5,159.5,158.8,158.8,10777.0,104.6267,104.6267,104.1675,104.1675,10777.0
2017-09-06 10:50:00,158.77,159.29,158.7,159.29,15668.0,104.1478,104.4889,104.1019,104.4889,15668.0
2017-09-06 10:55:00,159.26,159.37,159.17,159.32,3724.0,104.4692,104.5414,104.4102,104.5086,3724.0
2017-09-06 11:00:00,159.38,159.38,158.65,158.65,13428.0,104.5479,104.5479,104.0691,104.0691,13428.0
2017-09-06 11:05:00,158.65,158.78,158.5,158.63,14530.0,104.0691,104.1544,103.9707,104.056,14530.0
2017-09-06 11:10:00,158.69,158.79,158.24,158.26,14289.0,104.0953,104.1609,103.8001,103.8133,14289.0
2017-09-06 11:15:00,158.25,158.32,158.16,158.32,7367.0,103.8067,103.8526,103.7477,103.8526,7367.0
2017-09-06 11:20:00,158.27,158.49,158.26,158.49,2860.0,103.8198,103.9641,103.8133,103.9641,2860.0
2017-09-06 11:25:00,158.49,158.55,158.36,158.39,9800.0,103.9641,104.0035,103.8789,103.8985,9800.0
2017-09-06 11:30:00,158.37,158.72,158.37,158.72,2700.0,103.8854,104.115,103.8854,104.115,2700.0
2017-09-06 11:35:00,158.72,158.72,158.35,158.35,5316.0,104.115,104.115,103.8723,103.8723,5316.0
2017-09-06 11:40:00,158.41,158.68,158.35,158.6,3201.0,103.9117,104.0888,103.8723,104.0363,3201.0
2017-09-06 11:45:00,158.6,158.81,158.46,158.47,5100.0,104.0363,104.174,103.9445,103.951,5100.0
2017-09-06 11:50:00,158.41,158.61,158.4,158.47,4990.0,103.9117,104.0429,103.9051,103.951,4990.0
2017-09-06 11:55:00,158.49,158.5,158.4,158.41,7058.0,103.9641,103.9707,103.9051,103.9117,7058.0
2017-09-06 12:00:00,158.39,158.44,158.27,158.27,6500.0,103.8985,103.9313,103.8198,103.8198,6500.0
2017-09-06 12:05:00,158.25,158.33,158.01,158.01,4700.0,103.8067,103.8592,103.6493,103.6493,4700.0
2017-09-06 12:10:00,158.01,158.27,158.01,158.22,5411.0,103.6493,103.8198,103.6493,103.787,5411.0
2017-09-06 12:15:00,158.24,158.39,158.23,158.26,5411.0,103.8001,103.8985,103.7936,103.8133,5411.0
2017-09-06 12:20:00,158.34,158.41,158.17,158.18,7750.0,103.8657,103.9117,103.7542,103.7608,7750.0
2017-09-06 12:25:00,158.15,158.35,158.13,158.23,5978.0,103.7411,103.8723,103.728,103.7936,5978.0
2017-09-06 12:30:00,158.2,158.4,158.16,158.37,10893.0,103.7739,103.9051,103.7477,103.8854,10893.0
2017-09-06 12:35:00,158.34,158.45,158.32,158.45,4500.0,103.8657,103.9379,103.8526,103.9379,4500.0
2017-09-06 12:40:00,158.43,158.61,158.42,158.6,4800.0,103.9248,104.0429,103.9182,104.0363,4800.0
2017-09-06 12:45:00,158.62,158.7,158.62,158.66,3500.0,104.0494,104.1019,104.0494,104.0756,3500.0
2017-09-06 12:50:00,158.66,158.67,158.38,158.41,12005.0,104.0756,104.0822,103.892,103.9117,12005.0
2017-09-06 12:55:00,158.41,158.47,158.33,158.37,3186.0,103.9117,103.951,103.8592,103.8854,3186.0
2017-09-06 13:00:00,158.32,158.37,158.28,158.34,2770.0,103.8526,103.8854,103.8264,103.8657,2770.0
2017-09-06 13:05:00,158.34,158.5,158.32,158.5,4400.0,103.8657,103.9707,103.8526,103.9707,4400.0
2017-09-06 13:10:00,158.51,158.56,158.41,158.44,11083.0,103.9773,104.0101,103.9117,103.9313,11083.0
2017-09-06 13:15:00,158.45,158.58,158.44,158.5,10056.0,103.9379,104.0232,103.9313,103.9707,10056.0
2017-09-06 13:20:00,158.56,158.6,158.43,158.44,5562.0,104.0101,104.0363,103.9248,103.9313,5562.0
2017-09-06 13:25:00,158.46,158.51,158.42,158.43,2800.0,103.9445,103.9773,103.9182,103.9248,2800.0
2017-09-06 13:30:00,158.41,158.52,158.36,158.4,8612.0,103.9117,103.9838,103.8789,103.9051,8612.0
2017-09-06 13:35:00,158.39,158.45,158.36,158.45,4830.0,103.8985,103.9379,103.8789,103.9379,4830.0
2017-09-06 13:40:00,158.48,158.81,158.48,158.8,7173.0,103.9576,104.174,103.9576,104.1675,7173.0
2017-09-06 13:45:00,158.83,158.94,158.8,158.9,4805.0,104.1872,104.2593,104.1675,104.2331,4805.0
2017-09-06 13:50:00,158.91,158.91,158.6,158.6,6084.0,104.2396,104.2396,104.0363,104.0363,6084.0
2017-09-06 13:55:00,158.56,158.61,158.46,158.46,3700.0,104.0101,104.0429,103.9445,103.9445,3700.0
2017-09-06 14:00:00,158.47,158.53,158.24,158.28,6410.0,103.951,103.9904,103.8001,103.8264,6410.0
2017-09-06 14:05:00,158.29,158.36,158.28,158.34,4045.0,103.8329,103.8789,103.8264,103.8657,4045.0
2017-09-06 14:10:00,158.3,158.36,158.22,158.23,6166.0,103.8395,103.8789,103.787,103.7936,6166.0
2017-09-06 14:15:00,158.23,158.4,158.22,158.38,6095.0,103.7936,103.9051,103.787,103.892,6095.0
2017-09-06 14:20:00,158.4,158.5,158.36,158.43,4162.0,103.9051,103.9707,103.8789,103.9248,4162.0
2017-09-06 14:25:00,158.46,158.51,158.31,158.43,8942.0,103.9445,103.9773,103.8461,103.9248,8942.0
2017-09-06 14:30:00,158.46,158.6,158.4,158.41,9077.0,103.9445,104.0363,103.9051,103.9117,9077.0
2017-09-06 14:35:00,158.45,158.47,158.2,158.22,6399.0,103.9379,103.951,103.7739,103.787,6399.0
2017-09-06 14:40:00,158.23,158.31,158.22,158.24,4679.0,103.7936,103.8461,103.787,103.8001,4679.0
2017-09-06 14:45:00,158.22,158.34,158.05,158.28,7785.0,103.787,103.8657,103.6755,103.8264,7785.0
2017-09-06 14:50:00,158.24,158.41,158.23,158.41,4497.0,103.8001,103.9117,103.7936,103.9117,4497.0
2017-09-06 14:55:00,158.36,158.38,158.29,158.34,10738.0,103.8789,103.892,103.8329,103.8657,10738.0
2017-09-06 15:00:00,158.36,158.43,158.21,158.41,9846.0,103.8789,103.9248,103.7805,103.9117,9846.0
2017-09-06 15:05:00,158.38,158.47,158.25,158.35,4829.0,103.892,103.951,103.8067,103.8723,4829.0
2017-09-06 15:10:00,158.31,158.33,158.28,158.32,5160.0,103.8461,103.8592,103.8264,103.8526,5160.0
2017-09-06 15:15:00,158.3,158.37,158.13,158.25,9731.0,103.8395,103.8854,103.728,103.8067,9731.0
2017-09-06 15:20:00,158.26,158.28,158.2,158.27,6934.0,103.8133,103.8264,103.7739,103.8198,6934.0
2017-09-06 15:25:00,158.27,158.27,158.18,158.26,4625.0,103.8198,103.8198,103.7608,103.8133,4625.0
2017-09-06 15:30:00,158.25,158.33,158.2,158.21,6993.0,103.8067,103.8592,103.7739,103.7805,6993.0
2017-09-06 15:35:00,158.23,158.23,158.11,158.2,7504.0,103.7936,103.7936,103.7149,103.7739,7504.0
2017-09-06 15:40:00,158.17,158.17,157.88,158.0,12878.0,103.7542,103.7542,103.564,103.6427,12878.0
2017-09-06 15:45:00,158.01,158.34,158.01,158.33,17134.0,103.6493,103.8657,103.6493,103.8592,17134.0
2017-09-06 15:50:00,158.31,158.43,158.25,158.42,24026.0,103.8461,103.9248,103.8067,103.9182,24026.0
2017-09-06 15:55:00,158.44,158.67,158.39,158.67,153587.0,103.9313,104.0822,103.8985,104.0822,153587.0
2017-09-07 09:30:00,158.84,159.1,158.22,158.53,18900.0,104.1937,104.3643,103.787,103.9904,18900.0
2017-09-07 09:35:00,158.5,159.12,158.5,159.12,7700.0,103.9707,104.3774,103.9707,104.3774,7700.0
2017-09-07 09:40:00,158.91,159.0,158.55,158.84,9569.0,104.2396,104.2987,104.0035,104.1937,9569.0
2017-09-07 09:45:00,158.71,158.86,158.48,158.71,4373.0,104.1084,104.2068,103.9576,104.1084,4373.0
2017-09-07 09:50:00,158.52,158.93,158.38,158.75,8434.0,103.9838,104.2528,103.892,104.1347,8434.0
2017-09-07 09:55:00,158.8,158.88,158.64,158.86,3952.0,104.1675,104.22,104.0625,104.2068,3952.0
2017-09-07 10:00:00,158.97,159.41,158.78,159.41,16693.0,104.279,104.5676,104.1544,104.5676,16693.0
2017-09-07 10:05:00,159.41,159.58,159.25,159.44,13918.0,104.5676,104.6791,104.4627,104.5873,13918.0
2017-09-07 10:10:00,159.43,159.68,159.41,159.66,28083.0,104.5807,104.7447,104.5676,104.7316,28083.0
2017-09-07 10:15:00,159.67,159.68,159.38,159.49,9119.0,104.7382,104.7447,104.5479,104.6201,9119.0
2017-09-07 10:20:00,159.57,159.8,159.28,159.38,9536.0,104.6726,104.8235,104.4823,104.5479,9536.0
2017-09-07 10:25:00,159.28,159.47,159.01,159.19,12852.0,104.4823,104.607,104.3052,104.4233,12852.0
2017-09-07 10:30:00,159.0,159.31,158.94,159.3,16233.0,104.2987,104.502,104.2593,104.4955,16233.0
2017-09-07 10:35:00,159.28,159.28,159.03,159.14,23172.0,104.4823,104.4823,104.3184,104.3905,23172.0
2017-09-07 10:40:00,159.2,159.31,158.99,159.05,18100.0,104.4299,104.502,104.2921,104.3315,18100.0
2017-09-07 10:45:00,159.09,159.16,158.79,158.92,36909.0,104.3577,104.4036,104.1609,104.2462,36909.0
2017-09-07 10:50:00,158.96,159.12,158.87,159.12,23961.0,104.2724,104.3774,104.2134,104.3774,23961.0
2017-09-07 10:55:00,159.05,159.19,159.01,159.16,15406.0,104.3315,104.4233,104.3052,104.4036,15406.0
2017-09-07 11:00:00,159.13,159.53,159.13,159.37,14674.0,104.384,104.6463,104.384,104.5414,14674.0
2017-09-07 11:05:00,159.42,159.63,159.31,159.63,3500.0,104.5742,104.7119,104.502,104.7119,3500.0
2017-09-07 11:10:00,159.59,159.86,159.57,159.86,8563.0,104.6857,104.8628,104.6726,104.8628,8563.0
2017-09-07 11:15:00,159.83,159.95,159.76,159.86,5107.0,104.8431,104.9218,104.7972,104.8628,5107.0
2017-09-07 11:20:00,159.87,159.87,159.68,159.68,12263.0,104.8694,104.8694,104.7447,104.7447,12263.0
2017-09-07 11:25:00,159.68,159.68,159.25,159.56,10510.0,104.7447,104.7447,104.4627,104.666,10510.0
2017-09-07 11:30:00,159.55,159.7,159.38,159.62,10641.0,104.6595,104.7579,104.5479,104.7054,10641.0
2017-09-07 11:35:00,159.67,159.84,159.57,159.7,7632.0,104.7382,104.8497,104.6726,104.7579,7632.0
2017-09-07 11:40:00,159.65,159.76,159.57,159.76,10478.0,104.7251,104.7972,104.6726,104.7972,10478.0
2017-09-07 11:45:00,159.69,159.97,159.65,159.97,13832.0,104.7513,104.935,104.7251,104.935,13832.0
2017-09-07 11:50:00,159.9,159.99,159.83,159.87,8042.0,104.889,104.9481,104.8431,104.8694,8042.0
2017-09-07 11:55:00,159.87,160.25,159.86,160.18,25491.0,104.8694,105.1186,104.8628,105.0727,25491.0
2017-09-07 12:00:00,160.16,160.2,159.93,160.0,7357.0,105.0596,105.0858,104.9087,104.9546,7357.0
2017-09-07 12:05:00,160.01,160.21,159.99,160.02,6291.0,104.9612,105.0924,104.9481,104.9678,6291.0
2017-09-07 12:10:00,160.08,160.1,159.82,159.82,4028.0,105.0071,105.0202,104.8366,104.8366,4028.0
2017-09-07 12:15:00,159.88,160.1,159.82,160.1,16001.0,104.8759,105.0202,104.8366,105.0202,16001.0
2017-09-07 12:20:00,160.13,160.2,160.04,160.18,8622.0,105.0399,105.0858,104.9809,105.0727,8622.0
2017-09-07 12:25:00,160.2,160.25,160.1,160.12,17381.0,105.0858,105.1186,105.0202,105.0334,17381.0
2017-09-07 12:30:00,160.19,160.28,160.19,160.27,8268.0,105.0793,105.1383,105.0793,105.1318,8268.0
2017-09-07 12:35:00,160.24,160.38,160.23,160.23,4621.0,105.1121,105.2039,105.1055,105.1055,4621.0
2017-09-07 12:40:00,160.22,160.5,160.22,160.5,4513.0,105.099,105.2826,105.099,105.2826,4513.0
2017-09-07 12:45:00,160.5,160.6,160.47,160.58,7188.0,105.2826,105.3482,105.2629,105.3351,7188.0
2017-09-07 12:50:00,160.51,160.66,160.44,160.65,6847.0,105.2892,105.3876,105.2433,105.381,6847.0
2017-09-07 12:55:00,160.63,160.8,160.59,160.79,9969.0,105.3679,105.4794,105.3417,105.4729,9969.0
2017-09-07 13:00:00,160.75,160.89,160.68,160.78,8757.0,105.4466,105.5385,105.4007,105.4663,8757.0
2017-09-07 13:05:00,160.83,160.85,160.68,160.78,4702.0,105.4991,105.5122,105.4007,105.4663,4702.0
2017-09-07 13:10:00,160.77,160.85,160.71,160.81,5255.0,105.4597,105.5122,105.4204,105.486,5255.0
2017-09-07 13:15:00,160.84,160.84,160.69,160.79,4173.0,105.5057,105.5057,105.4073,105.4729,4173.0
2017-09-07 13:20:00,160.75,160.79,160.69,160.75,5487.0,105.4466,105.4729,105.4073,105.4466,5487.0
2017-09-07 13:25:00,160.78,160.96,160.78,160.96,4187.0,105.4663,105.5844,105.4663,105.5844,4187.0
2017-09-07 13:30:00,160.95,160.95,160.7,160.71,3714.0,105.5778,105.5778,105.4138,105.4204,3714.0
2017-09-07 13:35:00,160.75,160.78,160.63,160.7,5693.0,105.4466,105.4663,105.3679,105.4138,5693.0
2017-09-07 13:40:00,160.72,160.89,160.63,160.74,7900.0,105.4269,105.5385,105.3679,105.4401,7900.0
2017-09-07 13:45:00,160.74,160.79,160.55,160.7,9688.0,105.4401,105.4729,105.3154,105.4138,9688.0
2017-09-07 13:50:00,160.72,160.77,160.56,160.73,8262.0,105.4269,105.4597,105.322,105.4335,8262.0
2017-09-07 13:55:00,160.69,160.76,160.65,160.76,2762.0,105.4073,105.4532,105.381,105.4532,2762.0
2017-09-07 14:00:00,160.79,160.94,160.79,160.9,4805.0,105.4729,105.5713,105.4729,105.545,4805.0
2017-09-07 14:05:00,160.93,161.1,160.91,161.05,8798.0,105.5647,105.6762,105.5516,105.6434,8798.0
2017-09-07 14:10:00,161.02,161.17,160.86,161.17,22951.0,105.6237,105.7221,105.5188,105.7221,22951.0
2017-09-07 14:15:00,161.16,161.4,161.09,161.4,8870.0,105.7156,105.873,105.6696,105.873,8870.0
2017-09-07 14:20:00,161.37,161.41,161.26,161.3,8750.0,105.8533,105.8796,105.7812,105.8074,8750.0
2017-09-07 14:25:00,161.34,161.43,161.3,161.35,12160.0,105.8336,105.8927,105.8074,105.8402,12160.0
2017-09-07 14:30:00,161.39,161.44,161.32,161.35,8162.0,105.8664,105.8992,105.8205,105.8402,8162.0
2017-09-07 14:35:00,161.38,161.47,161.27,161.39,20803.0,105.8599,105.9189,105.7877,105.8664,20803.0
2017-09-07 14:40:00,161.4,161.6,161.35,161.44,10660.0,105.873,106.0042,105.8402,105.8992,10660.0
2017-09-07 14:45:00,161.42,161.44,161.26,161.42,11167.0,105.8861,105.8992,105.7812,105.8861,11167.0
2017-09-07 14:50:00,161.42,161.64,161.38,161.42,13102.0,105.8861,106.0304,105.8599,105.8861,13102.0
2017-09-07 14:55:00,161.52,161.64,161.45,161.64,5279.0,105.9517,106.0304,105.9058,106.0304,5279.0
2017-09-07 15:00:00,161.63,161.63,161.38,161.52,95718.0,106.0239,106.0239,105.8599,105.9517,95718.0
2017-09-07 15:05:00,161.54,161.58,161.14,161.18,34457.0,105.9648,105.9911,105.7024,105.7287,34457.0
2017-09-07 15:10:00,161.08,161.08,160.8,160.8,13148.0,105.6631,105.6631,105.4794,105.4794,13148.0
2017-09-07 15:15:00,160.78,160.85,160.77,160.82,7541.0,105.4663,105.5122,105.4597,105.4925,7541.0
2017-09-07 15:20:00,160.8,160.95,160.74,160.95,14039.0,105.4794,105.5778,105.4401,105.5778,14039.0
2017-09-07 15:25:00,160.9,160.96,160.71,160.8,9988.0,105.545,105.5844,105.4204,105.4794,9988.0
2017-09-07 15:30:00,160.8,160.9,160.65,160.65,9773.0,105.4794,105.545,105.381,105.381,9773.0
2017-09-07 15:35:00,160.69,160.82,160.64,160.81,13460.0,105.4073,105.4925,105.3745,105.486,13460.0
2017-09-07 15:40:00,160.82,160.86,160.7,160.84,20202.0,105.4925,105.5188,105.4138,105.5057,20202.0
2017-09-07 15:45:00,160.8,160.95,160.68,160.84,21643.0,105.4794,105.5778,105.4007,105.5057,21643.0
2017-09-07 15:50:00,160.86,160.86,160.6,160.62,24239.0,105.5188,105.5188,105.3482,105.3613,24239.0
2017-09-07 15:55:00,160.63,160.88,160.58,160.81,51038.0,105.3679,105.5319,105.3351,105.486,51038.0
2017-09-08 09:30:00,160.5,160.81,160.18,160.48,11895.0,105.2826,105.486,105.0727,105.2695,11895.0
2017-09-08 09:35:00,160.15,160.86,160.15,160.52,12363.0,105.053,105.5188,105.053,105.2957,12363.0
2017-09-08 09:40:00,160.45,160.54,160.04,160.23,6101.0,105.2498,105.3089,104.9809,105.1055,6101.0
2017-09-08 09:45:00,160.19,160.33,159.93,160.08,8392.0,105.0793,105.1711,104.9087,105.0071,8392.0
2017-09-08 09:50:00,160.02,160.14,159.88,160.14,5762.0,104.9678,105.0465,104.8759,105.0465,5762.0
2017-09-08 09:55:00,160.07,160.44,160.0,160.34,5778.0,105.0006,105.2433,104.9546,105.1777,5778.0
2017-09-08 10:00:00,160.38,160.67,160.38,160.56,10628.0,105.2039,105.3941,105.2039,105.322,10628.0
2017-09-08 10:05:00,160.54,160.63,160.37,160.51,10029.0,105.3089,105.3679,105.1974,105.2892,10029.0
2017-09-08 10:10:00,160.55,160.75,160.55,160.62,3539.0,105.3154,105.4466,105.3154,105.3613,3539.0
2017-09-08 10:15:00,160.54,160.71,160.43,160.45,7742.0,105.3089,105.4204,105.2367,105.2498,7742.0
2017-09-08 10:20:00,160.42,160.46,160.17,160.35,9224.0,105.2302,105.2564,105.0662,105.1842,9224.0
2017-09-08 10:25:00,160.37,160.49,160.24,160.24,3597.0,105.1974,105.2761,105.1121,105.1121,3597.0
2017-09-08 10:30:00,160.27,160.27,159.96,159.97,2204.0,105.1318,105.1318,104.9284,104.935,2204.0
2017-09-08 10:35:00,159.92,160.36,159.92,160.27,4800.0,104.9022,105.1908,104.9022,105.1318,4800.0
2017-09-08 10:40:00,160.16,160.16,159.92,160.05,2900.0,105.0596,105.0596,104.9022,104.9874,2900.0
2017-09-08 10:45:00,160.06,160.23,160.06,160.19,4176.0,104.994,105.1055,104.994,105.0793,4176.0
2017-09-08 10:50:00,160.17,160.26,160.11,160.25,4500.0,105.0662,105.1252,105.0268,105.1186,4500.0
2017-09-08 10:55:00,160.29,160.42,160.22,160.22,4696.0,105.1449,105.2302,105.099,105.099,4696.0
2017-09-08 11:00:00,160.25,160.43,160.25,160.33,2611.0,105.1186,105.2367,105.1186,105.1711,2611.0
2017-09-08 11:05:00,160.28,160.67,160.27,160.67,7409.0,105.1383,105.3941,105.1318,105.3941,7409.0
2017-09-08 11:10:00,160.57,160.63,160.46,160.51,11719.0,105.3285,105.3679,105.2564,105.2892,11719.0
2017-09-08 11:15:00,160.51,160.56,160.38,160.38,4610.0,105.2892,105.322,105.2039,105.2039,4610.0
2017-09-08 11:20:00,160.39,160.62,160.38,160.46,3605.0,105.2105,105.3613,105.2039,105.2564,3605.0
2017-09-08 11:25:00,160.46,160.63,160.4,160.51,6127.0,105.2564,105.3679,105.217,105.2892,6127.0
2017-09-08 11:30:00,160.47,160.66,160.47,160.47,8269.0,105.2629,105.3876,105.2629,105.2629,8269.0
2017-09-08 11:35:00,160.42,160.43,160.32,160.39,2096.0,105.2302,105.2367,105.1646,105.2105,2096.0
2017-09-08 11:40:00,160.39,160.41,160.32,160.41,1366.0,105.2105,105.2236,105.1646,105.2236,1366.0
2017-09-08 11:45:00,160.42,160.61,160.42,160.5,4549.0,105.2302,105.3548,105.2302,105.2826,4549.0
2017-09-08 11:50:00,160.52,160.55,160.36,160.37,2437.0,105.2957,105.3154,105.1908,105.1974,2437.0
2017-09-08 11:55:00,160.37,160.37,160.16,160.18,2517.0,105.1974,105.1974,105.0596,105.0727,2517.0
2017-09-08 12:00:00,160.15,160.25,160.15,160.15,1200.0,105.053,105.1186,105.053,105.053,1200.0
2017-09-08 12:05:00,160.02,160.14,159.99,160.07,3228.0,104.9678,105.0465,104.9481,105.0006,3228.0
2017-09-08 12:10:00,159.97,159.98,159.8,159.8,2020.0,104.935,104.9415,104.8235,104.8235,2020.0
2017-09-08 12:15:00,159.86,159.99,159.83,159.91,2650.0,104.8628,104.9481,104.8431,104.8956,2650.0
2017-09-08 12:20:00,159.88,160.01,159.83,159.92,1810.0,104.8759,104.9612,104.8431,104.9022,1810.0
2017-09-08 12:25:00,159.88,159.96,159.85,159.94,1324.0,104.8759,104.9284,104.8562,104.9153,1324.0
2017-09-08 12:30:00,160.0,160.04,159.94,160.0,1125.0,104.9546,104.9809,104.9153,104.9546,1125.0
2017-09-08 12:35:00,159.97,159.98,159.87,159.87,1119.0,104.935,104.9415,104.8694,104.8694,1119.0
2017-09-08 12:40:00,159.81,159.86,159.72,159.78,1838.0,104.83,104.8628,104.771,104.8103,1838.0
2017-09-08 12:45:00,159.77,159.95,159.76,159.95,1904.0,104.8038,104.9218,104.7972,104.9218,1904.0
2017-09-08 12:50:00,159.98,159.98,159.76,159.84,1300.0,104.9415,104.9415,104.7972,104.8497,1300.0
2017-09-08 12:55:00,159.84,159.96,159.79,159.8,2600.0,104.8497,104.9284,104.8169,104.8235,2600.0
2017-09-08 13:00:00,159.89,159.93,159.84,159.92,1800.0,104.8825,104.9087,104.8497,104.9022,1800.0
2017-09-08 13:05:00,159.92,160.05,159.85,160.05,5322.0,104.9022,104.9874,104.8562,104.9874,5322.0
2017-09-08 13:10:00,160.1,160.12,160.03,160.03,3288.0,105.0202,105.0334,104.9743,104.9743,3288.0
2017-09-08 13:15:00,160.02,160.05,159.94,160.05,3997.0,104.9678,104.9874,104.9153,104.9874,3997.0
2017-09-08 13:20:00,160.06,160.07,159.85,159.85,2648.0,104.994,105.0006,104.8562,104.8562,2648.0
2017-09-08 13:25:00,159.85,159.9,159.84,159.85,4059.0,104.8562,104.889,104.8497,104.8562,4059.0
2017-09-08 13:30:00,159.83,159.83,159.73,159.76,2200.0,104.8431,104.8431,104.7775,104.7972,2200.0
2017-09-08 13:35:00,159.76,159.95,159.76,159.86,2456.0,104.7972,104.9218,104.7972,104.8628,2456.0
2017-09-08 13:40:00,159.84,159.96,159.84,159.95,1860.0,104.8497,104.9284,104.8497,104.9218,1860.0
2017-09-08 13:45:00,159.85,159.92,159.71,159.71,5731.0,104.8562,104.9022,104.7644,104.7644,5731.0
2017-09-08 13:50:00,159.7,159.87,159.7,159.87,2825.0,104.7579,104.8694,104.7579,104.8694,2825.0
2017-09-08 13:55:00,159.86,159.97,159.85,159.87,2593.0,104.8628,104.935,104.8562,104.8694,2593.0
2017-09-08 14:00:00,159.79,159.84,159.72,159.82,2600.0,104.8169,104.8497,104.771,104.8366,2600.0
2017-09-08 14:05:00,159.84,159.89,159.82,159.86,2081.0,104.8497,104.8825,104.8366,104.8628,2081.0
2017-09-08 14:10:00,159.91,159.96,159.91,159.96,800.0,104.8956,104.9284,104.8956,104.9284,800.0
2017-09-08 14:15:00,159.99,160.0,159.95,159.95,2552.0,104.9481,104.9546,104.9218,104.9218,2552.0
2017-09-08 14:20:00,160.0,160.13,159.93,160.08,2536.0,104.9546,105.0399,104.9087,105.0071,2536.0
2017-09-08 14:25:00,160.05,160.32,160.03,160.32,4985.0,104.9874,105.1646,104.9743,105.1646,4985.0
2017-09-08 14:30:00,160.33,160.48,160.31,160.43,3673.0,105.1711,105.2695,105.158,105.2367,3673.0
2017-09-08 14:35:00,160.49,160.53,160.45,160.45,1700.0,105.2761,105.3023,105.2498,105.2498,1700.0
2017-09-08 14:40:00,160.44,160.44,160.24,160.24,2195.0,105.2433,105.2433,105.1121,105.1121,2195.0
2017-09-08 14:45:00,160.21,160.26,160.2,160.2,500.0,105.0924,105.1252,105.0858,105.0858,500.0
2017-09-08 14:50:00,160.22,160.24,160.13,160.22,3972.0,105.099,105.1121,105.0399,105.099,3972.0
2017-09-08 14:55:00,160.2,160.24,160.2,160.24,700.0,105.0858,105.1121,105.0858,105.1121,700.0
2017-09-08 15:00:00,160.2,160.23,160.03,160.04,6954.0,105.0858,105.1055,104.9743,104.9809,6954.0
2017-09-08 15:05:00,160.04,160.04,159.83,159.91,15137.0,104.9809,104.9809,104.8431,104.8956,15137.0
2017-09-08 15:10:00,159.92,159.92,159.74,159.83,4093.0,104.9022,104.9022,104.7841,104.8431,4093.0
2017-09-08 15:15:00,159.86,159.91,159.81,159.86,3094.0,104.8628,104.8956,104.83,104.8628,3094.0
2017-09-08 15:20:00,159.86,159.92,159.71,159.71,7709.0,104.8628,104.9022,104.7644,104.7644,7709.0
2017-09-08 15:25:00,159.71,159.8,159.63,159.8,5051.0,104.7644,104.8235,104.7119,104.8235,5051.0
2017-09-08 15:30:00,159.74,159.8,159.53,159.53,8433.0,104.7841,104.8235,104.6463,104.6463,8433.0
2017-09-08 15:35:00,159.56,159.79,159.53,159.72,5864.0,104.666,104.8169,104.6463,104.771,5864.0
2017-09-08 15:40:00,159.73,159.79,159.62,159.74,7727.0,104.7775,104.8169,104.7054,104.7841,7727.0
2017-09-08 15:45:00,159.74,159.75,159.57,159.63,12321.0,104.7841,104.7907,104.6726,104.7119,12321.0
2017-09-08 15:50:00,159.63,159.76,159.52,159.57,18975.0,104.7119,104.7972,104.6398,104.6726,18975.0
2017-09-08 15:55:00,159.58,159.67,159.55,159.61,28257.0,104.6791,104.7382,104.6595,104.6988,28257.0
2017-09-11 09:30:00,160.17,161.14,160.17,161.12,10240.0,105.0662,105.7024,105.0662,105.6893,10240.0
2017-09-11 09:35:00,161.1,161.31,160.5,160.64,14357.0,105.6762,105.814,105.2826,105.3745,14357.0
2017-09-11 09:40:00,160.54,160.76,160.04,160.24,9887.0,105.3089,105.4532,104.9809,105.1121,9887.0
2017-09-11 09:45:00,160.37,160.81,160.32,160.67,5360.0,105.1974,105.486,105.1646,105.3941,5360.0
2017-09-11 09:50:00,160.62,160.62,160.22,160.45,2879.0,105.3613,105.3613,105.099,105.2498,2879.0
2017-09-11 09:55:00,160.44,160.63,160.32,160.51,8878.0,105.2433,105.3679,105.1646,105.2892,8878.0
2017-09-11 10:00:00,160.54,160.58,160.31,160.32,1200.0,105.3089,105.3351,105.158,105.1646,1200.0
2017-09-11 10:05:00,160.31,160.49,160.26,160.26,8307.0,105.158,105.2761,105.1252,105.1252,8307.0
2017-09-11 10:10:00,160.31,160.47,160.01,160.42,12583.0,105.158,105.2629,104.9612,105.2302,12583.0
2017-09-11 10:15:00,160.43,160.59,160.32,160.57,6220.0,105.2367,105.3417,105.1646,105.3285,6220.0
2017-09-11 10:20:00,160.58,160.73,160.51,160.67,4295.0,105.3351,105.4335,105.2892,105.3941,4295.0
2017-09-11 10:25:00,160.63,160.63,160.38,160.38,3200.0,105.3679,105.3679,105.2039,105.2039,3200.0
2017-09-11 10:30:00,160.37,160.53,160.25,160.34,9387.0,105.1974,105.3023,105.1186,105.1777,9387.0
2017-09-11 10:35:00,160.28,160.3,160.01,160.01,1200.0,105.1383,105.1514,104.9612,104.9612,1200.0
2017-09-11 10:40:00,160.04,160.45,160.04,160.37,6522.0,104.9809,105.2498,104.9809,105.1974,6522.0
2017-09-11 10:45:00,160.34,160.38,160.23,160.23,4718.0,105.1777,105.2039,105.1055,105.1055,4718.0
2017-09-11 10:50:00,160.27,160.35,160.21,160.28,5426.0,105.1318,105.1842,105.0924,105.1383,5426.0
2017-09-11 10:55:00,160.17,160.17,159.9,159.97,2493.0,105.0662,105.0662,104.889,104.935,2493.0
2017-09-11 11:00:00,159.98,159.98,159.6,159.68,5242.0,104.9415,104.9415,104.6923,104.7447,5242.0
2017-09-11 11:05:00,159.6,159.88,159.54,159.88,4499.0,104.6923,104.8759,104.6529,104.8759,4499.0
2017-09-11 11:10:00,159.89,160.01,159.82,159.95,2657.0,104.8825,104.9612,104.8366,104.9218,2657.0
2017-09-11 11:15:00,159.87,160.09,159.85,159.85,9908.0,104.8694,105.0137,104.8562,104.8562,9908.0
2017-09-11 11:20:00,159.85,160.06,159.83,160.06,4282.0,104.8562,104.994,104.8431,104.994,4282.0
2017-09-11 11:25:00,160.0,160.04,159.9,159.97,2629.0,104.9546,104.9809,104.889,104.935,2629.0
2017-09-11 11:30:00,159.99,160.14,159.99,160.09,2865.0,104.9481,105.0465,104.9481,105.0137,2865.0
2017-09-11 11:35:00,160.09,160.42,160.08,160.26,11490.0,105.0137,105.2302,105.0071,105.1252,11490.0
2017-09-11 11:40:00,160.26,160.59,160.26,160.59,11559.0,105.1252,105.3417,105.1252,105.3417,11559.0
2017-09-11 11:45:00,160.63,160.63,160.37,160.41,4551.0,105.3679,105.3679,105.1974,105.2236,4551.0
2017-09-11 11:50:00,160.4,160.55,160.4,160.45,1305.0,105.217,105.3154,105.217,105.2498,1305.0
2017-09-11 11:55:00,160.42,160.52,160.31,160.31,1720.0,105.2302,105.2957,105.158,105.158,1720.0
2017-09-11 12:00:00,160.22,160.29,160.22,160.27,800.0,105.099,105.1449,105.099,105.1318,800.0
2017-09-11 12:05:00,160.33,160.39,160.29,160.29,500.0,105.1711,105.2105,105.1449,105.1449,500.0
2017-09-11 12:10:00,160.34,160.45,160.29,160.44,2505.0,105.1777,105.2498,105.1449,105.2433,2505.0
2017-09-11 12:15:00,160.42,160.49,160.42,160.42,769.0,105.2302,105.2761,105.2302,105.2302,769.0
2017-09-11 12:20:00,160.33,160.38,160.3,160.31,3499.0,105.1711,105.2039,105.1514,105.158,3499.0
2017-09-11 12:25:00,160.33,160.34,160.17,160.25,6400.0,105.1711,105.1777,105.0662,105.1186,6400.0
2017-09-11 12:30:00,160.22,160.38,160.22,160.38,4900.0,105.099,105.2039,105.099,105.2039,4900.0
2017-09-11 12:35:00,160.39,160.51,160.36,160.37,2902.0,105.2105,105.2892,105.1908,105.1974,2902.0
2017-09-11 12:40:00,160.45,160.54,160.44,160.46,2520.0,105.2498,105.3089,105.2433,105.2564,2520.0
2017-09-11 12:45:00,160.48,160.49,160.42,160.42,1600.0,105.2695,105.2761,105.2302,105.2302,1600.0
2017-09-11 12:50:00,160.4,160.5,160.37,160.41,4310.0,105.217,105.2826,105.1974,105.2236,4310.0
2017-09-11 12:55:00,160.46,160.52,160.37,160.43,2055.0,105.2564,105.2957,105.1974,105.2367,2055.0
2017-09-11 13:00:00,160.43,160.48,160.34,160.42,5004.0,105.2367,105.2695,105.1777,105.2302,5004.0
2017-09-11 13:05:00,160.37,160.45,160.29,160.42,4368.0,105.1974,105.2498,105.1449,105.2302,4368.0
2017-09-11 13:10:00,160.43,160.43,160.25,160.31,1800.0,105.2367,105.2367,105.1186,105.158,1800.0
2017-09-11 13:15:00,160.34,160.4,160.33,160.33,2600.0,105.1777,105.217,105.1711,105.1711,2600.0
2017-09-11 13:20:00,160.35,160.35,160.26,160.34,1200.0,105.1842,105.1842,105.1252,105.1777,1200.0
2017-09-11 13:25:00,160.3,160.36,160.27,160.34,900.0,105.1514,105.1908,105.1318,105.1777,900.0
2017-09-11 13:30:00,160.31,160.34,160.22,160.22,1301.0,105.158,105.1777,105.099,105.099,1301.0
2017-09-11 13:35:00,160.26,160.33,160.24,160.28,2407.0,105.1252,105.1711,105.1121,105.1383,2407.0
2017-09-11 13:40:00,160.25,160.25,160.13,160.17,2599.0,105.1186,105.1186,105.0399,105.0662,2599.0
2017-09-11 13:45:00,160.24,160.37,160.21,160.21,1310.0,105.1121,105.1974,105.0924,105.0924,1310.0
2017-09-11 13:50:00,160.21,160.21,160.03,160.03,6290.0,105.0924,105.0924,104.9743,104.9743,6290.0
2017-09-11 13:55:00,160.08,160.17,160.08,160.16,1215.0,105.0071,105.0662,105.0071,105.0596,1215.0
2017-09-11 14:00:00,160.12,160.17,160.04,160.09,1977.0,105.0334,105.0662,104.9809,105.0137,1977.0
2017-09-11 14:05:00,160.14,160.15,160.04,160.11,3158.0,105.0465,105.053,104.9809,105.0268,3158.0
2017-09-11 14:10:00,160.13,160.13,160.03,160.03,1206.0,105.0399,105.0399,104.9743,104.9743,1206.0
2017-09-11 14:15:00,160.09,160.14,160.02,160.08,5050.0,105.0137,105.0465,104.9678,105.0071,5050.0
2017-09-11 14:20:00,160.03,160.03,159.94,160.0,1600.0,104.9743,104.9743,104.9153,104.9546,1600.0
2017-09-11 14:25:00,159.99,159.99,159.92,159.95,1000.0,104.9481,104.9481,104.9022,104.9218,1000.0
2017-09-11 14:30:00,159.95,160.17,159.95,160.11,7788.0,104.9218,105.0662,104.9218,105.0268,7788.0
2017-09-11 14:35:00,160.08,160.17,160.06,160.13,2653.0,105.0071,105.0662,104.994,105.0399,2653.0
2017-09-11 14:40:00,160.07,160.11,160.05,160.06,1551.0,105.0006,105.0268,104.9874,104.994,1551.0
2017-09-11 14:45:00,160.12,160.13,159.97,159.97,3123.0,105.0334,105.0399,104.935,104.935,3123.0
2017-09-11 14:50:00,160.0,160.06,159.98,159.99,3956.0,104.9546,104.994,104.9415,104.9481,3956.0
2017-09-11 14:55:00,159.96,160.01,159.85,159.89,4419.0,104.9284,104.9612,104.8562,104.8825,4419.0
2017-09-11 15:00:00,159.84,159.89,159.69,159.69,2179.0,104.8497,104.8825,104.7513,104.7513,2179.0
2017-09-11 15:05:00,159.8,159.92,159.72,159.86,6224.0,104.8235,104.9022,104.771,104.8628,6224.0
2017-09-11 15:10:00,159.89,159.98,159.87,159.91,7067.0,104.8825,104.9415,104.8694,104.8956,7067.0
2017-09-11 15:15:00,159.94,159.97,159.83,159.89,10035.0,104.9153,104.935,104.8431,104.8825,10035.0
2017-09-11 15:20:00,159.83,159.83,159.62,159.65,3090.0,104.8431,104.8431,104.7054,104.7251,3090.0
2017-09-11 15:25:00,159.63,159.67,159.48,159.49,9965.0,104.7119,104.7382,104.6135,104.6201,9965.0
2017-09-11 15:30:00,159.5,159.86,159.5,159.86,6896.0,104.6267,104.8628,104.6267,104.8628,6896.0
2017-09-11 15:35:00,159.81,160.07,159.79,160.05,12705.0,104.83,105.0006,104.8169,104.9874,12705.0
2017-09-11 15:40:00,160.04,160.07,159.87,159.93,16954.0,104.9809,105.0006,104.8694,104.9087,16954.0
2017-09-11 15:45:00,159.94,160.13,159.93,160.12,18781.0,104.9153,105.0399,104.9087,105.0334,18781.0
2017-09-11 15:50:00,160.1,160.14,160.01,160.06,16613.0,105.0202,105.0465,104.9612,104.994,16613.0
2017-09-11 15:55:00,160.06,160.32,160.06,160.3,49252.0,104.994,105.1646,104.994,105.1514,49252.0
2017-09-12 09:30:00,160.4,160.53,159.76,159.76,15140.0,105.217,105.3023,104.7972,104.7972,15140.0
2017-09-12 09:35:00,159.7,159.96,159.36,159.87,11018.0,104.7579,104.9284,104.5348,104.8694,11018.0
2017-09-12 09:40:00,159.77,160.99,159.77,160.99,11827.0,104.8038,105.6041,104.8038,105.6041,11827.0
2017-09-12 09:45:00,161.08,161.71,160.98,161.71,13658.0,105.6631,106.0763,105.5975,106.0763,13658.0
2017-09-12 09:50:00,161.66,161.77,161.12,161.32,12508.0,106.0435,106.1157,105.6893,105.8205,12508.0
2017-09-12 09:55:00,161.27,161.34,160.86,160.87,6261.0,105.7877,105.8336,105.5188,105.5253,6261.0
2017-09-12 10:00:00,160.81,161.3,160.69,161.15,8679.0,105.486,105.8074,105.4073,105.709,8679.0
2017-09-12 10:05:00,161.11,161.44,161.03,161.3,14098.0,105.6828,105.8992,105.6303,105.8074,14098.0
2017-09-12 10:10:00,161.2,161.32,160.89,161.13,8101.0,105.7418,105.8205,105.5385,105.6959,8101.0
2017-09-12 10:15:00,161.02,161.26,160.82,161.1,5401.0,105.6237,105.7812,105.4925,105.6762,5401.0
2017-09-12 10:20:00,161.08,161.23,160.9,160.95,12684.0,105.6631,105.7615,105.545,105.5778,12684.0
2017-09-12 10:25:00,160.91,160.95,160.5,160.53,15648.0,105.5516,105.5778,105.2826,105.3023,15648.0
2017-09-12 10:30:00,160.5,160.85,160.41,160.81,19804.0,105.2826,105.5122,105.2236,105.486,19804.0
2017-09-12 10:35:00,160.81,160.9,160.68,160.81,18364.0,105.486,105.545,105.4007,105.486,18364.0
2017-09-12 10:40:00,160.78,160.8,160.55,160.55,2900.0,105.4663,105.4794,105.3154,105.3154,2900.0
2017-09-12 10:45:00,160.51,160.63,160.44,160.49,3662.0,105.2892,105.3679,105.2433,105.2761,3662.0
2017-09-12 10:50:00,160.55,160.55,160.28,160.31,16400.0,105.3154,105.3154,105.1383,105.158,16400.0
2017-09-12 10:55:00,160.31,160.35,159.87,159.88,16401.0,105.158,105.1842,104.8694,104.8759,16401.0
2017-09-12 11:00:00,159.86,159.91,159.68,159.74,14347.0,104.8628,104.8956,104.7447,104.7841,14347.0
2017-09-12 11:05:00,159.76,159.86,159.54,159.61,15232.0,104.7972,104.8628,104.6529,104.6988,15232.0
2017-09-12 11:10:00,159.62,159.69,159.54,159.68,10148.0,104.7054,104.7513,104.6529,104.7447,10148.0
2017-09-12 11:15:00,159.67,159.7,159.39,159.4,3905.0,104.7382,104.7579,104.5545,104.5611,3905.0
2017-09-12 11:20:00,159.4,159.6,159.26,159.6,5886.0,104.5611,104.6923,104.4692,104.6923,5886.0
2017-09-12 11:25:00,159.54,159.72,159.54,159.7,2917.0,104.6529,104.771,104.6529,104.7579,2917.0
2017-09-12 11:30:00,159.77,159.85,159.68,159.83,3905.0,104.8038,104.8562,104.7447,104.8431,3905.0
2017-09-12 11:35:00,159.87,160.06,159.87,159.96,3100.0,104.8694,104.994,104.8694,104.9284,3100.0
2017-09-12 11:40:00,159.96,160.0,159.85,159.91,1200.0,104.9284,104.9546,104.8562,104.8956,1200.0
2017-09-12 11:45:00,159.91,159.98,159.71,159.75,6894.0,104.8956,104.9415,104.7644,104.7907,6894.0
2017-09-12 11:50:00,159.75,159.97,159.74,159.97,4400.0,104.7907,104.935,104.7841,104.935,4400.0
2017-09-12 11:55:00,159.88,159.92,159.7,159.72,3724.0,104.8759,104.9022,104.7579,104.771,3724.0
2017-09-12 12:00:00,159.7,159.94,159.68,159.94,1689.0,104.7579,104.9153,104.7447,104.9153,1689.0
2017-09-12 12:05:00,159.9,159.91,159.71,159.74,2710.0,104.889,104.8956,104.7644,104.7841,2710.0
2017-09-12 12:10:00,159.7,159.83,159.67,159.75,10210.0,104.7579,104.8431,104.7382,104.7907,10210.0
2017-09-12 12:15:00,159.74,159.77,159.7,159.75,1630.0,104.7841,104.8038,104.7579,104.7907,1630.0
2017-09-12 12:20:00,159.73,159.77,159.57,159.57,2861.0,104.7775,104.8038,104.6726,104.6726,2861.0
2017-09-12 12:25:00,159.5,159.61,159.47,159.52,6745.0,104.6267,104.6988,104.607,104.6398,6745.0
2017-09-12 12:30:00,159.55,159.59,159.48,159.5,8150.0,104.6595,104.6857,104.6135,104.6267,8150.0
2017-09-12 12:35:00,159.49,159.59,159.49,159.56,5075.0,104.6201,104.6857,104.6201,104.666,5075.0
2017-09-12 12:40:00,159.51,159.64,159.44,159.64,8903.0,104.6332,104.7185,104.5873,104.7185,8903.0
2017-09-12 12:45:00,159.61,159.62,159.5,159.53,10193.0,104.6988,104.7054,104.6267,104.6463,10193.0
2017-09-12 12:50:00,159.53,159.62,159.46,159.54,7986.0,104.6463,104.7054,104.6004,104.6529,7986.0
2017-09-12 12:55:00,159.53,159.56,159.49,159.49,8148.0,104.6463,104.666,104.6201,104.6201,8148.0
2017-09-12 13:00:00,159.51,159.53,159.46,159.47,2539.0,104.6332,104.6463,104.6004,104.607,2539.0
2017-09-12 13:05:00,159.45,159.5,159.4,159.45,4834.0,104.5939,104.6267,104.5611,104.5939,4834.0
2017-09-12 13:10:00,159.51,159.52,159.34,159.34,3365.0,104.6332,104.6398,104.5217,104.5217,3365.0
2017-09-12 13:15:00,159.4,159.41,159.26,159.26,5787.0,104.5611,104.5676,104.4692,104.4692,5787.0
2017-09-12 13:20:00,159.26,159.26,158.95,159.0,11060.0,104.4692,104.4692,104.2659,104.2987,11060.0
2017-09-12 13:25:00,158.97,159.0,158.86,158.87,3780.0,104.279,104.2987,104.2068,104.2134,3780.0
2017-09-12 13:30:00,158.93,159.03,158.93,159.02,10443.0,104.2528,104.3184,104.2528,104.3118,10443.0
2017-09-12 13:35:00,159.04,159.12,158.91,158.99,5632.0,104.3249,104.3774,104.2396,104.2921,5632.0
2017-09-12 13:40:00,158.98,159.0,158.86,158.89,4217.0,104.2856,104.2987,104.2068,104.2265,4217.0
2017-09-12 13:45:00,158.92,158.93,158.75,158.82,13959.0,104.2462,104.2528,104.1347,104.1806,13959.0
2017-09-12 13:50:00,158.79,158.81,158.69,158.78,7956.0,104.1609,104.174,104.0953,104.1544,7956.0
2017-09-12 13:55:00,158.78,158.78,158.46,158.59,17833.0,104.1544,104.1544,103.9445,104.0297,17833.0
2017-09-12 14:00:00,158.52,158.61,158.46,158.59,5753.0,103.9838,104.0429,103.9445,104.0297,5753.0
2017-09-12 14:05:00,158.56,158.56,158.32,158.32,3318.0,104.0101,104.0101,103.8526,103.8526,3318.0
2017-09-12 14:10:00,158.3,158.36,158.11,158.11,9875.0,103.8395,103.8789,103.7149,103.7149,9875.0
2017-09-12 14:15:00,158.11,158.26,158.11,158.21,15629.0,103.7149,103.8133,103.7149,103.7805,15629.0
2017-09-12 14:20:00,158.19,158.19,157.98,158.04,27890.0,103.7673,103.7673,103.6296,103.669,27890.0
2017-09-12 14:25:00,158.05,158.09,157.98,158.01,37179.0,103.6755,103.7017,103.6296,103.6493,37179.0
2017-09-12 14:30:00,158.03,158.29,158.03,158.27,15431.0,103.6624,103.8329,103.6624,103.8198,15431.0
2017-09-12 14:35:00,158.29,158.35,158.13,158.13,8572.0,103.8329,103.8723,103.728,103.728,8572.0
2017-09-12 14:40:00,158.13,158.15,157.87,157.95,20272.0,103.728,103.7411,103.5574,103.6099,20272.0
2017-09-12 14:45:00,157.97,158.08,157.96,157.97,3800.0,103.623,103.6952,103.6165,103.623,3800.0
2017-09-12 14:50:00,157.96,158.0,157.79,157.83,10463.0,103.6165,103.6427,103.505,103.5312,10463.0
2017-09-12 14:55:00,157.84,158.01,157.81,157.84,4532.0,103.5378,103.6493,103.5181,103.5378,4532.0
2017-09-12 15:00:00,157.8,157.83,157.51,157.51,13589.0,103.5115,103.5312,103.3213,103.3213,13589.0
2017-09-12 15:05:00,157.5,157.52,157.26,157.31,14802.0,103.3147,103.3278,103.1573,103.1901,14802.0
2017-09-12 15:10:00,157.33,157.34,157.15,157.26,10721.0,103.2032,103.2098,103.0851,103.1573,10721.0
2017-09-12 15:15:00,157.27,157.32,157.26,157.26,12903.0,103.1639,103.1967,103.1573,103.1573,12903.0
2017-09-12 15:20:00,157.27,157.56,157.24,157.46,17382.0,103.1639,103.3541,103.1442,103.2885,17382.0
2017-09-12 15:25:00,157.47,157.51,157.39,157.48,13017.0,103.295,103.3213,103.2426,103.3016,13017.0
2017-09-12 15:30:00,157.48,157.63,157.47,157.6,16451.0,103.3016,103.4,103.295,103.3803,16451.0
2017-09-12 15:35:00,157.59,157.59,157.35,157.44,15270.0,103.3738,103.3738,103.2163,103.2754,15270.0
2017-09-12 15:40:00,157.44,157.45,157.26,157.27,21557.0,103.2754,103.2819,103.1573,103.1639,21557.0
2017-09-12 15:45:00,157.28,157.3,157.0,157.03,76474.0,103.1704,103.1835,102.9867,103.0064,76474.0
2017-09-12 15:50:00,157.04,157.68,157.01,157.68,31665.0,103.013,103.4328,102.9933,103.4328,31665.0
2017-09-12 15:55:00,157.67,157.71,157.44,157.66,64420.0,103.4262,103.4525,103.2754,103.4197,64420.0
2017-09-13 09:30:00,157.84,158.16,157.7,158.16,24905.0,103.5378,103.7477,103.4459,103.7477,24905.0
2017-09-13 09:35:00,158.17,158.47,158.12,158.41,14764.0,103.7542,103.951,103.7214,103.9117,14764.0
2017-09-13 09:40:00,158.24,158.6,158.23,158.41,12797.0,103.8001,104.0363,103.7936,103.9117,12797.0
2017-09-13 09:45:00,158.39,159.0,158.15,159.0,24729.0,103.8985,104.2987,103.7411,104.2987,24729.0
2017-09-13 09:50:00,159.01,159.25,158.91,159.0,27990.0,104.3052,104.4627,104.2396,104.2987,27990.0
2017-09-13 09:55:00,158.95,159.1,158.82,158.94,23447.0,104.2659,104.3643,104.1806,104.2593,23447.0
2017-09-13 10:00:00,158.99,159.18,158.96,159.13,4573.0,104.2921,104.4168,104.2724,104.384,4573.0
2017-09-13 10:05:00,159.08,159.14,158.93,158.99,12366.0,104.3512,104.3905,104.2528,104.2921,12366.0
2017-09-13 10:10:00,159.02,159.44,158.97,159.44,14877.0,104.3118,104.5873,104.279,104.5873,14877.0
2017-09-13 10:15:00,159.43,159.59,159.29,159.49,20390.0,104.5807,104.6857,104.4889,104.6201,20390.0
2017-09-13 10:20:00,159.43,159.52,159.08,159.08,19992.0,104.5807,104.6398,104.3512,104.3512,19992.0
2017-09-13 10:25:00,159.1,159.27,158.97,159.08,5228.0,104.3643,104.4758,104.279,104.3512,5228.0
2017-09-13 10:30:00,159.15,159.35,159.1,159.12,6840.0,104.3971,104.5283,104.3643,104.3774,6840.0
2017-09-13 10:35:00,159.26,159.48,159.15,159.48,6759.0,104.4692,104.6135,104.3971,104.6135,6759.0
2017-09-13 10:40:00,159.48,159.48,159.23,159.37,3312.0,104.6135,104.6135,104.4496,104.5414,3312.0
2017-09-13 10:45:00,159.33,159.41,159.05,159.21,8312.0,104.5151,104.5676,104.3315,104.4364,8312.0
2017-09-13 10:50:00,159.16,159.6,159.15,159.53,15468.0,104.4036,104.6923,104.3971,104.6463,15468.0
2017-09-13 10:55:00,159.52,159.59,159.45,159.45,5200.0,104.6398,104.6857,104.5939,104.5939,5200.0
2017-09-13 11:00:00,159.47,159.55,159.41,159.51,4800.0,104.607,104.6595,104.5676,104.6332,4800.0
2017-09-13 11:05:00,159.52,159.59,159.45,159.53,12855.0,104.6398,104.6857,104.5939,104.6463,12855.0
2017-09-13 11:10:00,159.45,159.57,159.45,159.5,14400.0,104.5939,104.6726,104.5939,104.6267,14400.0
2017-09-13 11:15:00,159.47,159.59,159.47,159.55,16940.0,104.607,104.6857,104.607,104.6595,16940.0
2017-09-13 11:20:00,159.54,159.54,159.45,159.52,6923.0,104.6529,104.6529,104.5939,104.6398,6923.0
2017-09-13 11:25:00,159.49,159.58,159.48,159.58,8765.0,104.6201,104.6791,104.6135,104.6791,8765.0
2017-09-13 11:30:00,159.58,159.6,159.51,159.56,14230.0,104.6791,104.6923,104.6332,104.666,14230.0
2017-09-13 11:35:00,159.57,159.6,159.5,159.58,9358.0,104.6726,104.6923,104.6267,104.6791,9358.0
2017-09-13 11:40:00,159.6,159.7,159.57,159.7,9043.0,104.6923,104.7579,104.6726,104.7579,9043.0
2017-09-13 11:45:00,159.7,159.89,159.7,159.86,8613.0,104.7579,104.8825,104.7579,104.8628,8613.0
2017-09-13 11:50:00,159.86,159.86,159.65,159.65,9372.0,104.8628,104.8628,104.7251,104.7251,9372.0
2017-09-13 11:55:00,159.65,159.65,159.51,159.51,18250.0,104.7251,104.7251,104.6332,104.6332,18250.0
2017-09-13 12:00:00,159.52,159.67,159.45,159.67,10509.0,104.6398,104.7382,104.5939,104.7382,10509.0
2017-09-13 12:05:00,159.73,159.73,159.5,159.58,26007.0,104.7775,104.7775,104.6267,104.6791,26007.0
2017-09-13 12:10:00,159.58,159.64,159.58,159.61,4491.0,104.6791,104.7185,104.6791,104.6988,4491.0
2017-09-13 12:15:00,159.63,159.88,159.63,159.87,7119.0,104.7119,104.8759,104.7119,104.8694,7119.0
2017-09-13 12:20:00,159.83,159.97,159.8,159.95,12173.0,104.8431,104.935,104.8235,104.9218,12173.0
2017-09-13 12:25:00,159.95,160.09,159.95,160.0,5906.0,104.9218,105.0137,104.9218,104.9546,5906.0
2017-09-13 12:30:00,159.95,159.97,159.6,159.6,10083.0,104.9218,104.935,104.6923,104.6923,10083.0
2017-09-13 12:35:00,159.59,159.59,159.45,159.52,35329.0,104.6857,104.6857,104.5939,104.6398,35329.0
2017-09-13 12:40:00,159.62,159.77,159.62,159.64,7990.0,104.7054,104.8038,104.7054,104.7185,7990.0
2017-09-13 12:45:00,159.62,159.68,159.52,159.66,15052.0,104.7054,104.7447,104.6398,104.7316,15052.0
2017-09-13 12:50:00,159.61,159.89,159.6,159.84,5247.0,104.6988,104.8825,104.6923,104.8497,5247.0
2017-09-13 12:55:00,159.8,159.85,159.67,159.7,5466.0,104.8235,104.8562,104.7382,104.7579,5466.0
2017-09-13 13:00:00,159.73,159.73,159.54,159.66,6328.0,104.7775,104.7775,104.6529,104.7316,6328.0
2017-09-13 13:05:00,159.61,159.78,159.61,159.73,9106.0,104.6988,104.8103,104.6988,104.7775,9106.0
2017-09-13 13:10:00,159.75,159.84,159.68,159.74,10571.0,104.7907,104.8497,104.7447,104.7841,10571.0
2017-09-13 13:15:00,159.8,160.13,159.77,160.13,21746.0,104.8235,105.0399,104.8038,105.0399,21746.0
2017-09-13 13:20:00,160.1,160.1,159.88,159.89,10931.0,105.0202,105.0202,104.8759,104.8825,10931.0
2017-09-13 13:25:00,159.92,159.93,159.69,159.71,13897.0,104.9022,104.9087,104.7513,104.7644,13897.0
2017-09-13 13:30:00,159.71,159.76,159.62,159.68,6841.0,104.7644,104.7972,104.7054,104.7447,6841.0
2017-09-13 13:35:00,159.71,159.77,159.7,159.72,9797.0,104.7644,104.8038,104.7579,104.771,9797.0
2017-09-13 13:40:00,159.72,159.73,159.65,159.65,5292.0,104.771,104.7775,104.7251,104.7251,5292.0
2017-09-13 13:45:00,159.7,159.73,159.63,159.68,3300.0,104.7579,104.7775,104.7119,104.7447,3300.0
2017-09-13 13:50:00,159.69,159.72,159.56,159.56,6859.0,104.7513,104.771,104.666,104.666,6859.0
2017-09-13 13:55:00,159.57,159.57,159.48,159.5,10887.0,104.6726,104.6726,104.6135,104.6267,10887.0
2017-09-13 14:00:00,159.5,159.54,159.47,159.47,6256.0,104.6267,104.6529,104.607,104.607,6256.0
2017-09-13 14:05:00,159.48,159.5,159.46,159.49,5721.0,104.6135,104.6267,104.6004,104.6201,5721.0
2017-09-13 14:10:00,159.51,159.55,159.46,159.5,28188.0,104.6332,104.6595,104.6004,104.6267,28188.0
2017-09-13 14:15:00,159.52,159.59,159.47,159.49,10643.0,104.6398,104.6857,104.607,104.6201,10643.0
2017-09-13 14:20:00,159.47,159.51,159.39,159.47,12055.0,104.607,104.6332,104.5545,104.607,12055.0
2017-09-13 14:25:00,159.47,159.54,159.42,159.53,11203.0,104.607,104.6529,104.5742,104.6463,11203.0
2017-09-13 14:30:00,159.51,159.61,159.49,159.59,7277.0,104.6332,104.6988,104.6201,104.6857,7277.0
2017-09-13 14:35:00,159.57,159.57,159.42,159.43,14033.0,104.6726,104.6726,104.5742,104.5807,14033.0
2017-09-13 14:40:00,159.42,159.44,159.32,159.34,44115.0,104.5742,104.5873,104.5086,104.5217,44115.0
2017-09-13 14:45:00,159.34,159.37,159.29,159.32,14257.0,104.5217,104.5414,104.4889,104.5086,14257.0
2017-09-13 14:50:00,159.34,159.5,159.32,159.49,11594.0,104.5217,104.6267,104.5086,104.6201,11594.0
2017-09-13 14:55:00,159.49,159.58,159.47,159.56,8609.0,104.6201,104.6791,104.607,104.666,8609.0
2017-09-13 15:00:00,159.53,159.58,159.5,159.56,12177.0,104.6463,104.6791,104.6267,104.666,12177.0
2017-09-13 15:05:00,159.54,159.54,159.48,159.49,20177.0,104.6529,104.6529,104.6135,104.6201,20177.0
2017-09-13 15:10:00,159.5,159.59,159.48,159.57,9017.0,104.6267,104.6857,104.6135,104.6726,9017.0
2017-09-13 15:15:00,159.59,159.67,159.54,159.67,11716.0,104.6857,104.7382,104.6529,104.7382,11716.0
2017-09-13 15:20:00,159.68,159.88,159.65,159.81,21962.0,104.7447,104.8759,104.7251,104.83,21962.0
2017-09-13 15:25:00,159.83,159.87,159.73,159.78,12304.0,104.8431,104.8694,104.7775,104.8103,12304.0
2017-09-13 15:30:00,159.78,159.95,159.77,159.95,18694.0,104.8103,104.9218,104.8038,104.9218,18694.0
2017-09-13 15:35:00,159.93,160.01,159.87,159.99,21060.0,104.9087,104.9612,104.8694,104.9481,21060.0
2017-09-13 15:40:00,160.0,160.21,159.97,159.99,22235.0,104.9546,105.0924,104.935,104.9481,22235.0
2017-09-13 15:45:00,159.99,160.07,159.98,160.06,26712.0,104.9481,105.0006,104.9415,104.994,26712.0
2017-09-13 15:50:00,160.05,160.33,160.03,160.25,37628.0,104.9874,105.1711,104.9743,105.1186,37628.0
2017-09-13 15:55:00,160.25,160.41,160.24,160.39,89451.0,105.1186,105.2236,105.1121,105.2105,89451.0
2017-09-14 09:30:00,160.46,160.72,160.18,160.43,30091.0,105.2564,105.4269,105.0727,105.2367,30091.0
2017-09-14 09:35:00,160.35,160.62,160.26,160.48,8492.0,105.1842,105.3613,105.1252,105.2695,8492.0
2017-09-14 09:40:00,160.4,160.74,160.23,160.64,17900.0,105.217,105.4401,105.1055,105.3745,17900.0
2017-09-14 09:45:00,160.61,160.81,160.6,160.75,26673.0,105.3548,105.486,105.3482,105.4466,26673.0
2017-09-14 09:50:00,160.69,160.94,160.55,160.84,16733.0,105.4073,105.5713,105.3154,105.5057,16733.0
2017-09-14 09:55:00,160.78,160.96,160.68,160.96,11428.0,105.4663,105.5844,105.4007,105.5844,11428.0
2017-09-14 10:00:00,160.98,161.27,160.98,161.13,4111.0,105.5975,105.7877,105.5975,105.6959,4111.0
2017-09-14 10:05:00,161.08,161.18,161.03,161.15,75168.0,105.6631,105.7287,105.6303,105.709,75168.0
2017-09-14 10:10:00,161.06,161.09,160.9,161.02,44895.0,105.65,105.6696,105.545,105.6237,44895.0
2017-09-14 10:15:00,161.13,161.21,161.05,161.11,10936.0,105.6959,105.7484,105.6434,105.6828,10936.0
2017-09-14 10:20:00,161.08,161.13,161.07,161.08,12790.0,105.6631,105.6959,105.6565,105.6631,12790.0
2017-09-14 10:25:00,161.07,161.27,161.07,161.16,11623.0,105.6565,105.7877,105.6565,105.7156,11623.0
2017-09-14 10:30:00,161.17,161.24,161.14,161.19,6474.0,105.7221,105.768,105.7024,105.7352,6474.0
2017-09-14 10:35:00,161.16,161.18,161.06,161.06,5351.0,105.7156,105.7287,105.65,105.65,5351.0
2017-09-14 10:40:00,161.04,161.12,161.04,161.08,7237.0,105.6368,105.6893,105.6368,105.6631,7237.0
2017-09-14 10:45:00,161.05,161.26,161.03,161.26,9125.0,105.6434,105.7812,105.6303,105.7812,9125.0
2017-09-14 10:50:00,161.24,161.41,161.22,161.4,12304.0,105.768,105.8796,105.7549,105.873,12304.0
2017-09-14 10:55:00,161.4,161.51,161.28,161.33,14573.0,105.873,105.9452,105.7943,105.8271,14573.0
2017-09-14 11:00:00,161.34,161.49,161.3,161.38,8134.0,105.8336,105.932,105.8074,105.8599,8134.0
2017-09-14 11:05:00,161.42,161.48,161.41,161.48,7326.0,105.8861,105.9255,105.8796,105.9255,7326.0
2017-09-14 11:10:00,161.45,161.6,161.43,161.56,10500.0,105.9058,106.0042,105.8927,105.978,10500.0
2017-09-14 11:15:00,161.56,161.64,161.55,161.6,4805.0,105.978,106.0304,105.9714,106.0042,4805.0
2017-09-14 11:20:00,161.59,161.78,161.56,161.67,9576.0,105.9976,106.1223,105.978,106.0501,9576.0
2017-09-14 11:25:00,161.65,161.65,161.44,161.52,10236.0,106.037,106.037,105.8992,105.9517,10236.0
2017-09-14 11:30:00,161.53,161.78,161.45,161.65,16254.0,105.9583,106.1223,105.9058,106.037,16254.0
2017-09-14 11:35:00,161.63,161.69,161.47,161.62,13438.0,106.0239,106.0632,105.9189,106.0173,13438.0
2017-09-14 11:40:00,161.58,161.68,161.57,161.6,13508.0,105.9911,106.0567,105.9845,106.0042,13508.0
2017-09-14 11:45:00,161.59,161.77,161.57,161.67,6347.0,105.9976,106.1157,105.9845,106.0501,6347.0
2017-09-14 11:50:00,161.71,161.85,161.7,161.85,7541.0,106.0763,106.1682,106.0698,106.1682,7541.0
2017-09-14 11:55:00,161.89,161.94,161.78,161.78,7769.0,106.1944,106.2272,106.1223,106.1223,7769.0
2017-09-14 12:00:00,161.78,161.83,161.55,161.68,17664.0,106.1223,106.1551,105.9714,106.0567,17664.0
2017-09-14 12:05:00,161.67,161.68,161.54,161.58,9018.0,106.0501,106.0567,105.9648,105.9911,9018.0
2017-09-14 12:10:00,161.57,161.79,161.56,161.74,9344.0,105.9845,106.1288,105.978,106.096,9344.0
2017-09-14 12:15:00,161.76,161.95,161.71,161.78,5974.0,106.1091,106.2338,106.0763,106.1223,5974.0
2017-09-14 12:20:00,161.78,161.8,161.65,161.72,4400.0,106.1223,106.1354,106.037,106.0829,4400.0
2017-09-14 12:25:00,161.74,161.89,161.69,161.81,6800.0,106.096,106.1944,106.0632,106.1419,6800.0
2017-09-14 12:30:00,161.81,161.85,161.72,161.72,7796.0,106.1419,106.1682,106.0829,106.0829,7796.0
2017-09-14 12:35:00,161.74,161.85,161.73,161.83,8738.0,106.096,106.1682,106.0895,106.1551,8738.0
2017-09-14 12:40:00,161.77,161.77,161.66,161.68,3700.0,106.1157,106.1157,106.0435,106.0567,3700.0
2017-09-14 12:45:00,161.72,161.8,161.65,161.75,13672.0,106.0829,106.1354,106.037,106.1026,13672.0
2017-09-14 12:50:00,161.74,161.81,161.71,161.74,7107.0,106.096,106.1419,106.0763,106.096,7107.0
2017-09-14 12:55:00,161.74,161.75,161.66,161.72,5789.0,106.096,106.1026,106.0435,106.0829,5789.0
2017-09-14 13:00:00,161.7,161.86,161.64,161.75,15320.0,106.0698,106.1747,106.0304,106.1026,15320.0
2017-09-14 13:05:00,161.75,161.79,161.59,161.66,9444.0,106.1026,106.1288,105.9976,106.0435,9444.0
2017-09-14 13:10:00,161.66,161.9,161.64,161.81,11100.0,106.0435,106.201,106.0304,106.1419,11100.0
2017-09-14 13:15:00,161.88,161.95,161.81,161.93,6780.0,106.1879,106.2338,106.1419,106.2207,6780.0
2017-09-14 13:20:00,161.95,161.97,161.84,161.97,14207.0,106.2338,106.2469,106.1616,106.2469,14207.0
2017-09-14 13:25:00,161.98,162.22,161.95,162.22,24336.0,106.2535,106.4109,106.2338,106.4109,24336.0
2017-09-14 13:30:00,162.22,162.47,162.19,162.46,10388.0,106.4109,106.5749,106.3912,106.5683,10388.0
2017-09-14 13:35:00,162.47,162.73,162.41,162.72,6364.0,106.5749,106.7454,106.5355,106.7389,6364.0
2017-09-14 13:40:00,162.6,162.67,162.5,162.58,5047.0,106.6602,106.7061,106.5946,106.647,5047.0
2017-09-14 13:45:00,162.6,162.61,162.39,162.39,9850.0,106.6602,106.6667,106.5224,106.5224,9850.0
2017-09-14 13:50:00,162.39,162.54,162.36,162.5,8709.0,106.5224,106.6208,106.5027,106.5946,8709.0
2017-09-14 13:55:00,162.49,162.68,162.44,162.44,6260.0,106.588,106.7126,106.5552,106.5552,6260.0
2017-09-14 14:00:00,162.44,162.51,162.28,162.47,6572.0,106.5552,106.6011,106.4502,106.5749,6572.0
2017-09-14 14:05:00,162.45,162.69,162.42,162.69,8847.0,106.5618,106.7192,106.5421,106.7192,8847.0
2017-09-14 14:10:00,162.65,162.74,162.62,162.67,4130.0,106.693,106.752,106.6733,106.7061,4130.0
2017-09-14 14:15:00,162.72,162.86,162.57,162.63,7807.0,106.7389,106.8307,106.6405,106.6798,7807.0
2017-09-14 14:20:00,162.58,162.84,162.45,162.69,9704.0,106.647,106.8176,106.5618,106.7192,9704.0
2017-09-14 14:25:00,162.66,162.96,162.51,162.89,15070.0,106.6995,106.8963,106.6011,106.8504,15070.0
2017-09-14 14:30:00,162.91,162.97,162.78,162.87,6747.0,106.8635,106.9029,106.7782,106.8373,6747.0
2017-09-14 14:35:00,162.89,163.29,162.82,163.0,17181.0,106.8504,107.1128,106.8045,106.9225,17181.0
2017-09-14 14:40:00,163.0,163.04,162.9,162.97,9820.0,106.9225,106.9488,106.8569,106.9029,9820.0
2017-09-14 14:45:00,162.97,163.1,162.89,163.04,22563.0,106.9029,106.9881,106.8504,106.9488,22563.0
2017-09-14 14:50:00,163.01,163.1,162.85,162.85,15722.0,106.9291,106.9881,106.8241,106.8241,15722.0
2017-09-14 14:55:00,162.84,163.0,162.77,162.87,13249.0,106.8176,106.9225,106.7717,106.8373,13249.0
2017-09-14 15:00:00,162.85,162.97,162.78,162.88,33116.0,106.8241,106.9029,106.7782,106.8438,33116.0
2017-09-14 15:05:00,162.88,163.02,162.81,162.95,33086.0,106.8438,106.9357,106.7979,106.8897,33086.0
2017-09-14 15:10:00,163.0,163.0,162.77,162.78,71378.0,106.9225,106.9225,106.7717,106.7782,71378.0
2017-09-14 15:15:00,162.8,162.99,162.65,162.88,29436.0,106.7914,106.916,106.693,106.8438,29436.0
2017-09-14 15:20:00,162.86,163.08,162.64,163.03,24474.0,106.8307,106.975,106.6864,106.9422,24474.0
2017-09-14 15:25:00,163.03,163.14,162.97,163.05,15580.0,106.9422,107.0144,106.9029,106.9553,15580.0
2017-09-14 15:30:00,163.08,163.29,163.02,163.15,30012.0,106.975,107.1128,106.9357,107.0209,30012.0
2017-09-14 15:35:00,163.12,163.66,163.1,163.6,51338.0,107.0013,107.3555,106.9881,107.3161,51338.0
2017-09-14 15:40:00,163.6,163.7,163.54,163.63,42515.0,107.3161,107.3817,107.2768,107.3358,42515.0
2017-09-14 15:45:00,163.63,163.86,163.6,163.81,42371.0,107.3358,107.4867,107.3161,107.4539,42371.0
2017-09-14 15:50:00,163.79,163.8,163.66,163.71,39242.0,107.4408,107.4473,107.3555,107.3883,39242.0
2017-09-14 15:55:00,163.7,163.82,163.68,163.77,103483.0,107.3817,107.4604,107.3686,107.4276,103483.0
2017-09-15 09:30:00,164.49,164.74,163.3,163.99,417701.0,107.8999,108.0639,107.1193,107.572,417701.0
2017-09-15 09:35:00,163.98,164.44,163.98,164.42,18965.0,107.5654,107.8671,107.5654,107.854,18965.0
2017-09-15 09:40:00,164.43,164.6,164.16,164.57,38873.0,107.8606,107.9721,107.6835,107.9524,38873.0
2017-09-15 09:45:00,164.45,164.73,164.39,164.64,33016.0,107.8737,108.0574,107.8343,107.9983,33016.0
2017-09-15 09:50:00,164.51,164.9,164.44,164.83,38645.0,107.9131,108.1689,107.8671,108.123,38645.0
2017-09-15 09:55:00,164.81,165.0,164.24,164.24,19630.0,108.1098,108.2345,107.7359,107.7359,19630.0
2017-09-15 10:00:00,164.24,164.48,164.09,164.09,11876.0,107.7359,107.8934,107.6375,107.6375,11876.0
2017-09-15 10:05:00,164.04,164.41,163.85,164.07,39421.0,107.6047,107.8475,107.4801,107.6244,39421.0
2017-09-15 10:10:00,164.01,164.2,163.95,164.03,14794.0,107.5851,107.7097,107.5457,107.5982,14794.0
2017-09-15 10:15:00,164.03,164.08,163.43,163.46,11196.0,107.5982,107.631,107.2046,107.2243,11196.0
2017-09-15 10:20:00,163.46,163.59,163.21,163.52,14999.0,107.2243,107.3096,107.0603,107.2636,14999.0
2017-09-15 10:25:00,163.71,164.1,163.67,163.92,11779.0,107.3883,107.6441,107.362,107.526,11779.0
2017-09-15 10:30:00,163.89,164.25,163.89,164.04,16558.0,107.5064,107.7425,107.5064,107.6047,16558.0
2017-09-15 10:35:00,164.02,164.09,163.87,163.93,26714.0,107.5916,107.6375,107.4932,107.5326,26714.0
2017-09-15 10:40:00,163.91,163.96,163.73,163.78,36479.0,107.5195,107.5523,107.4014,107.4342,36479.0
2017-09-15 10:45:00,163.83,163.84,163.61,163.72,19659.0,107.467,107.4736,107.3227,107.3948,19659.0
2017-09-15 10:50:00,163.78,163.98,163.56,163.58,32660.0,107.4342,107.5654,107.2899,107.303,32660.0
2017-09-15 10:55:00,163.56,163.88,163.56,163.83,14070.0,107.2899,107.4998,107.2899,107.467,14070.0
2017-09-15 11:00:00,163.79,163.84,163.7,163.77,12260.0,107.4408,107.4736,107.3817,107.4276,12260.0
2017-09-15 11:05:00,163.74,163.85,163.69,163.84,12440.0,107.408,107.4801,107.3752,107.4736,12440.0
2017-09-15 11:10:00,163.79,164.09,163.79,164.07,7941.0,107.4408,107.6375,107.4408,107.6244,7941.0
2017-09-15 11:15:00,164.14,164.22,164.03,164.17,7504.0,107.6703,107.7228,107.5982,107.69,7504.0
2017-09-15 11:20:00,164.18,164.24,164.07,164.07,8239.0,107.6966,107.7359,107.6244,107.6244,8239.0
2017-09-15 11:25:00,164.08,164.09,163.77,163.95,6329.0,107.631,107.6375,107.4276,107.5457,6329.0
2017-09-15 11:30:00,163.99,164.12,163.7,164.0,10835.0,107.572,107.6572,107.3817,107.5785,10835.0
2017-09-15 11:35:00,164.01,164.07,163.91,164.02,4025.0,107.5851,107.6244,107.5195,107.5916,4025.0
2017-09-15 11:40:00,164.05,164.3,164.01,164.17,13057.0,107.6113,107.7753,107.5851,107.69,13057.0
2017-09-15 11:45:00,164.16,164.28,163.95,163.95,5294.0,107.6835,107.7622,107.5457,107.5457,5294.0
2017-09-15 11:50:00,163.96,163.96,163.69,163.7,8860.0,107.5523,107.5523,107.3752,107.3817,8860.0
2017-09-15 11:55:00,163.71,163.8,163.67,163.8,5871.0,107.3883,107.4473,107.362,107.4473,5871.0
2017-09-15 12:00:00,163.81,164.18,163.72,164.14,7195.0,107.4539,107.6966,107.3948,107.6703,7195.0
2017-09-15 12:05:00,164.12,164.21,164.12,164.17,4368.0,107.6572,107.7163,107.6572,107.69,4368.0
2017-09-15 12:10:00,164.2,164.21,164.0,164.21,7446.0,107.7097,107.7163,107.5785,107.7163,7446.0
2017-09-15 12:15:00,164.23,164.38,164.16,164.2,4172.0,107.7294,107.8278,107.6835,107.7097,4172.0
2017-09-15 12:20:00,164.2,164.35,164.19,164.2,3650.0,107.7097,107.8081,107.7031,107.7097,3650.0
2017-09-15 12:25:00,164.2,164.65,164.15,164.59,8665.0,107.7097,108.0049,107.6769,107.9655,8665.0
2017-09-15 12:30:00,164.59,164.72,164.57,164.61,7484.0,107.9655,108.0508,107.9524,107.9787,7484.0
2017-09-15 12:35:00,164.69,164.69,164.51,164.59,5333.0,108.0311,108.0311,107.9131,107.9655,5333.0
2017-09-15 12:40:00,164.64,165.19,164.64,165.03,28778.0,107.9983,108.3591,107.9983,108.2542,28778.0
2017-09-15 12:45:00,165.03,165.19,164.93,165.0,17707.0,108.2542,108.3591,108.1886,108.2345,17707.0
2017-09-15 12:50:00,165.0,165.05,164.61,164.76,11350.0,108.2345,108.2673,107.9787,108.077,11350.0
2017-09-15 12:55:00,164.76,164.76,164.5,164.71,7820.0,108.077,108.077,107.9065,108.0442,7820.0
2017-09-15 13:00:00,164.72,164.77,164.57,164.67,11015.0,108.0508,108.0836,107.9524,108.018,11015.0
2017-09-15 13:05:00,164.72,164.89,164.7,164.84,10673.0,108.0508,108.1623,108.0377,108.1295,10673.0
2017-09-15 13:10:00,164.86,164.89,164.63,164.64,7454.0,108.1426,108.1623,107.9918,107.9983,7454.0
2017-09-15 13:15:00,164.61,164.9,164.58,164.77,9951.0,107.9787,108.1689,107.959,108.0836,9951.0
2017-09-15 13:20:00,164.83,164.86,164.7,164.71,10566.0,108.123,108.1426,108.0377,108.0442,10566.0
2017-09-15 13:25:00,164.73,164.81,164.55,164.55,9162.0,108.0574,108.1098,107.9393,107.9393,9162.0
2017-09-15 13:30:00,164.55,164.63,164.54,164.58,5245.0,107.9393,107.9918,107.9327,107.959,5245.0
2017-09-15 13:35:00,164.58,164.58,164.23,164.23,5623.0,107.959,107.959,107.7294,107.7294,5623.0
2017-09-15 13:40:00,164.25,164.38,164.14,164.25,6867.0,107.7425,107.8278,107.6703,107.7425,6867.0
2017-09-15 13:45:00,164.3,164.46,164.27,164.29,4239.0,107.7753,107.8803,107.7556,107.7687,4239.0
2017-09-15 13:50:00,164.25,164.35,164.17,164.19,5641.0,107.7425,107.8081,107.69,107.7031,5641.0
2017-09-15 13:55:00,164.21,164.29,164.1,164.25,4143.0,107.7163,107.7687,107.6441,107.7425,4143.0
2017-09-15 14:00:00,164.27,164.35,164.03,164.16,8061.0,107.7556,107.8081,107.5982,107.6835,8061.0
2017-09-15 14:05:00,164.18,164.18,163.88,164.02,13691.0,107.6966,107.6966,107.4998,107.5916,13691.0
2017-09-15 14:10:00,164.02,164.25,163.98,164.02,10028.0,107.5916,107.7425,107.5654,107.5916,10028.0
2017-09-15 14:15:00,164.02,164.13,164.0,164.02,5939.0,107.5916,107.6638,107.5785,107.5916,5939.0
2017-09-15 14:20:00,164.0,164.09,163.9,164.06,11281.0,107.5785,107.6375,107.5129,107.6179,11281.0
2017-09-15 14:25:00,164.09,164.16,164.0,164.16,6839.0,107.6375,107.6835,107.5785,107.6835,6839.0
2017-09-15 14:30:00,164.16,164.18,163.86,163.97,13185.0,107.6835,107.6966,107.4867,107.5588,13185.0
2017-09-15 14:35:00,164.0,164.01,163.75,163.75,15224.0,107.5785,107.5851,107.4145,107.4145,15224.0
2017-09-15 14:40:00,163.75,163.95,163.75,163.95,7392.0,107.4145,107.5457,107.4145,107.5457,7392.0
2017-09-15 14:45:00,163.96,164.01,163.88,163.88,4678.0,107.5523,107.5851,107.4998,107.4998,4678.0
2017-09-15 14:50:00,163.91,163.93,163.82,163.83,8666.0,107.5195,107.5326,107.4604,107.467,8666.0
2017-09-15 14:55:00,163.86,164.16,163.85,164.02,14064.0,107.4867,107.6835,107.4801,107.5916,14064.0
2017-09-15 15:00:00,164.1,164.18,163.98,164.07,6224.0,107.6441,107.6966,107.5654,107.6244,6224.0
2017-09-15 15:05:00,164.12,164.17,164.05,164.14,10020.0,107.6572,107.69,107.6113,107.6703,10020.0
2017-09-15 15:10:00,164.14,164.23,164.02,164.06,17960.0,107.6703,107.7294,107.5916,107.6179,17960.0
2017-09-15 15:15:00,164.06,164.11,163.91,164.08,13214.0,107.6179,107.6507,107.5195,107.631,13214.0
2017-09-15 15:20:00,164.13,164.18,163.94,164.18,24926.0,107.6638,107.6966,107.5392,107.6966,24926.0
2017-09-15 15:25:00,164.18,164.25,164.02,164.1,29403.0,107.6966,107.7425,107.5916,107.6441,29403.0
2017-09-15 15:30:00,164.1,164.16,164.02,164.09,42156.0,107.6441,107.6835,107.5916,107.6375,42156.0
2017-09-15 15:35:00,164.09,164.45,164.05,164.45,44483.0,107.6375,107.8737,107.6113,107.8737,44483.0
2017-09-15 15:40:00,164.45,164.7,164.43,164.7,26889.0,107.8737,108.0377,107.8606,108.0377,26889.0
2017-09-15 15:45:00,164.72,165.0,164.63,164.71,80483.0,108.0508,108.2345,107.9918,108.0442,80483.0
2017-09-15 15:50:00,164.67,164.88,164.5,164.88,48618.0,108.018,108.1558,107.9065,108.1558,48618.0
2017-09-15 15:55:00,164.87,164.93,164.57,164.77,129667.0,108.1492,108.1886,107.9524,108.0836,129667.0
2017-09-18 09:30:00,164.49,164.49,163.83,164.13,25581.0,107.8999,107.8999,107.467,107.6638,25581.0
2017-09-18 09:35:00,164.24,164.73,164.05,164.67,24348.0,107.7359,108.0574,107.6113,108.018,24348.0
2017-09-18 09:40:00,164.61,164.72,164.13,164.34,18747.0,107.9787,108.0508,107.6638,107.8015,18747.0
2017-09-18 09:45:00,164.28,164.4,164.05,164.28,11072.0,107.7622,107.8409,107.6113,107.7622,11072.0
2017-09-18 09:50:00,164.21,164.31,163.96,163.96,11118.0,107.7163,107.7819,107.5523,107.5523,11118.0
2017-09-18 09:55:00,164.11,164.16,163.81,164.08,12035.0,107.6507,107.6835,107.4539,107.631,12035.0
2017-09-18 10:00:00,164.14,164.44,164.02,164.32,9334.0,107.6703,107.8671,107.5916,107.7884,9334.0
2017-09-18 10:05:00,164.31,164.31,163.62,163.62,8538.0,107.7819,107.7819,107.3292,107.3292,8538.0
2017-09-18 10:10:00,163.69,164.28,163.68,164.18,8433.0,107.3752,107.7622,107.3686,107.6966,8433.0
2017-09-18 10:15:00,164.16,164.23,163.82,163.97,7129.0,107.6835,107.7294,107.4604,107.5588,7129.0
2017-09-18 10:20:00,163.93,163.93,163.3,163.42,8015.0,107.5326,107.5326,107.1193,107.1981,8015.0
2017-09-18 10:25:00,163.46,163.56,162.91,163.01,11393.0,107.2243,107.2899,106.8635,106.9291,11393.0
2017-09-18 10:30:00,162.94,163.35,162.94,163.3,11232.0,106.8832,107.1521,106.8832,107.1193,11232.0
2017-09-18 10:35:00,163.2,163.21,162.81,162.92,6295.0,107.0537,107.0603,106.7979,106.8701,6295.0
2017-09-18 10:40:00,163.0,163.11,162.76,162.83,14441.0,106.9225,106.9947,106.7651,106.811,14441.0
2017-09-18 10:45:00,162.92,163.07,162.82,162.96,14538.0,106.8701,106.9685,106.8045,106.8963,14538.0
2017-09-18 10:50:00,163.0,163.09,162.85,163.02,12522.0,106.9225,106.9816,106.8241,106.9357,12522.0
2017-09-18 10:55:00,163.03,163.12,162.69,162.89,19452.0,106.9422,107.0013,106.7192,106.8504,19452.0
2017-09-18 11:00:00,162.88,162.88,162.55,162.73,12100.0,106.8438,106.8438,106.6274,106.7454,12100.0
2017-09-18 11:05:00,162.66,162.7,162.49,162.66,15462.0,106.6995,106.7258,106.588,106.6995,15462.0
2017-09-18 11:10:00,162.68,162.72,162.32,162.32,6882.0,106.7126,106.7389,106.4765,106.4765,6882.0
2017-09-18 11:15:00,162.28,162.53,162.24,162.39,5906.0,106.4502,106.6142,106.424,106.5224,5906.0
2017-09-18 11:20:00,162.37,162.7,162.32,162.68,15317.0,106.5093,106.7258,106.4765,106.7126,15317.0
2017-09-18 11:25:00,162.67,162.8,162.65,162.78,9024.0,106.7061,106.7914,106.693,106.7782,9024.0
2017-09-18 11:30:00,162.74,162.76,162.27,162.45,13592.0,106.752,106.7651,106.4437,106.5618,13592.0
2017-09-18 11:35:00,162.43,162.45,162.17,162.28,8150.0,106.5486,106.5618,106.3781,106.4502,8150.0
2017-09-18 11:40:00,162.35,162.4,162.11,162.36,6118.0,106.4962,106.529,106.3387,106.5027,6118.0
2017-09-18 11:45:00,162.39,162.67,162.34,162.67,7850.0,106.5224,106.7061,106.4896,106.7061,7850.0
2017-09-18 11:50:00,162.59,162.69,162.45,162.58,6300.0,106.6536,106.7192,106.5618,106.647,6300.0
2017-09-18 11:55:00,162.62,162.63,162.35,162.59,20568.0,106.6733,106.6798,106.4962,106.6536,20568.0
2017-09-18 12:00:00,162.62,162.76,162.52,162.69,9889.0,106.6733,106.7651,106.6077,106.7192,9889.0
2017-09-18 12:05:00,162.77,163.03,162.71,162.95,18259.0,106.7717,106.9422,106.7323,106.8897,18259.0
2017-09-18 12:10:00,162.9,163.07,162.81,162.82,11179.0,106.8569,106.9685,106.7979,106.8045,11179.0
2017-09-18 12:15:00,162.67,162.75,162.28,162.3,6236.0,106.7061,106.7586,106.4502,106.4634,6236.0
2017-09-18 12:20:00,162.29,162.68,162.29,162.43,16252.0,106.4568,106.7126,106.4568,106.5486,16252.0
2017-09-18 12:25:00,162.39,162.65,162.39,162.65,6100.0,106.5224,106.693,106.5224,106.693,6100.0
2017-09-18 12:30:00,162.62,162.69,162.4,162.4,18526.0,106.6733,106.7192,106.529,106.529,18526.0
2017-09-18 12:35:00,162.37,162.41,162.16,162.18,4768.0,106.5093,106.5355,106.3715,106.3847,4768.0
2017-09-18 12:40:00,162.11,162.11,161.74,161.74,18347.0,106.3387,106.3387,106.096,106.096,18347.0
2017-09-18 12:45:00,161.81,162.12,161.79,162.02,23970.0,106.1419,106.3453,106.1288,106.2797,23970.0
2017-09-18 12:50:00,162.13,162.36,162.03,162.12,27209.0,106.3519,106.5027,106.2863,106.3453,27209.0
2017-09-18 12:55:00,162.19,162.28,161.94,161.94,3410.0,106.3912,106.4502,106.2272,106.2272,3410.0
2017-09-18 13:00:00,162.01,162.1,161.9,162.1,4217.0,106.2731,106.3322,106.201,106.3322,4217.0
2017-09-18 13:05:00,162.17,162.46,162.16,162.21,4472.0,106.3781,106.5683,106.3715,106.4043,4472.0
2017-09-18 13:10:00,162.28,162.37,162.08,162.11,6359.0,106.4502,106.5093,106.3191,106.3387,6359.0
2017-09-18 13:15:00,162.11,162.32,162.09,162.17,5976.0,106.3387,106.4765,106.3256,106.3781,5976.0
2017-09-18 13:20:00,162.2,162.25,161.94,161.97,3975.0,106.3978,106.4306,106.2272,106.2469,3975.0
2017-09-18 13:25:00,161.98,162.12,161.85,161.89,4197.0,106.2535,106.3453,106.1682,106.1944,4197.0
2017-09-18 13:30:00,161.92,162.06,161.61,161.64,18668.0,106.2141,106.3059,106.0108,106.0304,18668.0
2017-09-18 13:35:00,161.64,161.97,161.57,161.88,24637.0,106.0304,106.2469,105.9845,106.1879,24637.0
2017-09-18 13:40:00,161.91,162.09,161.88,161.99,5969.0,106.2075,106.3256,106.1879,106.26,5969.0
2017-09-18 13:45:00,161.99,162.02,161.79,161.79,5300.0,106.26,106.2797,106.1288,106.1288,5300.0
2017-09-18 13:50:00,161.79,162.03,161.79,161.87,6200.0,106.1288,106.2863,106.1288,106.1813,6200.0
2017-09-18 13:55:00,161.95,161.96,161.64,161.67,10190.0,106.2338,106.2403,106.0304,106.0501,10190.0
2017-09-18 14:00:00,161.75,161.75,161.53,161.56,9733.0,106.1026,106.1026,105.9583,105.978,9733.0
2017-09-18 14:05:00,161.58,161.61,161.5,161.56,6117.0,105.9911,106.0108,105.9386,105.978,6117.0
2017-09-18 14:10:00,161.56,161.77,161.56,161.63,8647.0,105.978,106.1157,105.978,106.0239,8647.0
2017-09-18 14:15:00,161.65,161.67,161.32,161.36,5526.0,106.037,106.0501,105.8205,105.8468,5526.0
2017-09-18 14:20:00,161.41,161.57,161.36,161.57,4403.0,105.8796,105.9845,105.8468,105.9845,4403.0
2017-09-18 14:25:00,161.54,161.58,161.46,161.5,34517.0,105.9648,105.9911,105.9124,105.9386,34517.0
2017-09-18 14:30:00,161.5,161.6,161.47,161.52,6218.0,105.9386,106.0042,105.9189,105.9517,6218.0
2017-09-18 14:35:00,161.53,161.56,161.43,161.46,7979.0,105.9583,105.978,105.8927,105.9124,7979.0
2017-09-18 14:40:00,161.49,161.58,161.43,161.55,4305.0,105.932,105.9911,105.8927,105.9714,4305.0
2017-09-18 14:45:00,161.57,161.57,161.4,161.46,7152.0,105.9845,105.9845,105.873,105.9124,7152.0
2017-09-18 14:50:00,161.46,161.54,161.37,161.44,4738.0,105.9124,105.9648,105.8533,105.8992,4738.0
2017-09-18 14:55:00,161.44,161.53,161.39,161.47,7867.0,105.8992,105.9583,105.8664,105.9189,7867.0
2017-09-18 15:00:00,161.46,161.63,161.43,161.63,7043.0,105.9124,106.0239,105.8927,106.0239,7043.0
2017-09-18 15:05:00,161.66,161.73,161.56,161.73,7750.0,106.0435,106.0895,105.978,106.0895,7750.0
2017-09-18 15:10:00,161.72,161.75,161.59,161.63,6179.0,106.0829,106.1026,105.9976,106.0239,6179.0
2017-09-18 15:15:00,161.59,161.63,161.52,161.6,9929.0,105.9976,106.0239,105.9517,106.0042,9929.0
2017-09-18 15:20:00,161.61,161.68,161.54,161.57,9580.0,106.0108,106.0567,105.9648,105.9845,9580.0
2017-09-18 15:25:00,161.59,161.63,161.47,161.53,7468.0,105.9976,106.0239,105.9189,105.9583,7468.0
2017-09-18 15:30:00,161.5,161.57,161.43,161.45,23449.0,105.9386,105.9845,105.8927,105.9058,23449.0
2017-09-18 15:35:00,161.46,161.5,161.29,161.35,10861.0,105.9124,105.9386,105.8008,105.8402,10861.0
2017-09-18 15:40:00,161.36,161.45,161.35,161.37,16884.0,105.8468,105.9058,105.8402,105.8533,16884.0
2017-09-18 15:45:00,161.36,161.39,161.22,161.25,21415.0,105.8468,105.8664,105.7549,105.7746,21415.0
2017-09-18 15:50:00,161.25,161.29,161.16,161.22,22615.0,105.7746,105.8008,105.7156,105.7549,22615.0
2017-09-18 15:55:00,161.22,161.57,161.22,161.51,90113.0,105.7549,105.9845,105.7549,105.9452,90113.0
2017-09-19 09:30:00,161.22,161.42,160.75,160.95,12453.0,105.7549,105.8861,105.4466,105.5778,12453.0
2017-09-19 09:35:00,160.91,160.97,160.18,160.21,15907.0,105.5516,105.5909,105.0727,105.0924,15907.0
2017-09-19 09:40:00,160.21,160.68,160.19,160.61,12984.0,105.0924,105.4007,105.0793,105.3548,12984.0
2017-09-19 09:45:00,160.67,160.68,159.7,159.7,19970.0,105.3941,105.4007,104.7579,104.7579,19970.0
2017-09-19 09:50:00,159.71,159.77,159.37,159.51,35437.0,104.7644,104.8038,104.5414,104.6332,35437.0
2017-09-19 09:55:00,159.42,159.61,159.06,159.11,22934.0,104.5742,104.6988,104.338,104.3708,22934.0
2017-09-19 10:00:00,159.03,159.33,158.8,158.91,24709.0,104.3184,104.5151,104.1675,104.2396,24709.0
2017-09-19 10:05:00,158.96,159.5,158.88,159.42,20162.0,104.2724,104.6267,104.22,104.5742,20162.0
2017-09-19 10:10:00,159.44,159.69,159.06,159.67,34755.0,104.5873,104.7513,104.338,104.7382,34755.0
2017-09-19 10:15:00,159.69,159.96,159.5,159.96,12259.0,104.7513,104.9284,104.6267,104.9284,12259.0
2017-09-19 10:20:00,159.97,160.17,159.89,159.91,13571.0,104.935,105.0662,104.8825,104.8956,13571.0
2017-09-19 10:25:00,159.98,160.09,159.89,160.09,14131.0,104.9415,105.0137,104.8825,105.0137,14131.0
2017-09-19 10:30:00,160.14,160.16,159.98,160.06,9536.0,105.0465,105.0596,104.9415,104.994,9536.0
2017-09-19 10:35:00,160.08,160.11,159.86,159.96,9731.0,105.0071,105.0268,104.8628,104.9284,9731.0
2017-09-19 10:40:00,159.95,160.0,159.86,159.86,9387.0,104.9218,104.9546,104.8628,104.8628,9387.0
2017-09-19 10:45:00,159.89,159.93,159.67,159.71,17611.0,104.8825,104.9087,104.7382,104.7644,17611.0
2017-09-19 10:50:00,159.74,159.88,159.71,159.83,15294.0,104.7841,104.8759,104.7644,104.8431,15294.0
2017-09-19 10:55:00,159.8,159.89,159.69,159.79,18446.0,104.8235,104.8825,104.7513,104.8169,18446.0
2017-09-19 11:00:00,159.79,159.87,159.74,159.8,49064.0,104.8169,104.8694,104.7841,104.8235,49064.0
2017-09-19 11:05:00,159.79,159.82,159.7,159.76,10419.0,104.8169,104.8366,104.7579,104.7972,10419.0
2017-09-19 11:10:00,159.76,159.77,159.65,159.65,14967.0,104.7972,104.8038,104.7251,104.7251,14967.0
2017-09-19 11:15:00,159.65,159.88,159.65,159.84,11830.0,104.7251,104.8759,104.7251,104.8497,11830.0
2017-09-19 11:20:00,159.81,159.82,159.7,159.78,8301.0,104.83,104.8366,104.7579,104.8103,8301.0
2017-09-19 11:25:00,159.72,159.86,159.61,159.86,44640.0,104.771,104.8628,104.6988,104.8628,44640.0
2017-09-19 11:30:00,159.84,159.86,159.75,159.75,7543.0,104.8497,104.8628,104.7907,104.7907,7543.0
2017-09-19 11:35:00,159.75,159.75,159.63,159.66,12658.0,104.7907,104.7907,104.7119,104.7316,12658.0
2017-09-19 11:40:00,159.65,159.78,159.65,159.78,6502.0,104.7251,104.8103,104.7251,104.8103,6502.0
2017-09-19 11:45:00,159.73,159.82,159.71,159.71,7040.0,104.7775,104.8366,104.7644,104.7644,7040.0
2017-09-19 11:50:00,159.71,159.81,159.67,159.8,6735.0,104.7644,104.83,104.7382,104.8235,6735.0
2017-09-19 11:55:00,159.81,159.83,159.75,159.75,5056.0,104.83,104.8431,104.7907,104.7907,5056.0
2017-09-19 12:00:00,159.76,159.87,159.71,159.78,10300.0,104.7972,104.8694,104.7644,104.8103,10300.0
2017-09-19 12:05:00,159.75,159.89,159.75,159.89,6040.0,104.7907,104.8825,104.7907,104.8825,6040.0
2017-09-19 12:10:00,159.89,159.93,159.86,159.89,5587.0,104.8825,104.9087,104.8628,104.8825,5587.0
2017-09-19 12:15:00,159.9,160.16,159.89,160.13,12988.0,104.889,105.0596,104.8825,105.0399,12988.0
2017-09-19 12:20:00,160.12,160.16,160.08,160.16,11243.0,105.0334,105.0596,105.0071,105.0596,11243.0
2017-09-19 12:25:00,160.17,160.17,160.08,160.08,3655.0,105.0662,105.0662,105.0071,105.0071,3655.0
2017-09-19 12:30:00,160.12,160.2,160.07,160.14,3500.0,105.0334,105.0858,105.0006,105.0465,3500.0
2017-09-19 12:35:00,160.12,160.17,160.0,160.05,5003.0,105.0334,105.0662,104.9546,104.9874,5003.0
2017-09-19 12:40:00,160.04,160.1,159.99,160.0,2200.0,104.9809,105.0202,104.9481,104.9546,2200.0
2017-09-19 12:45:00,159.99,160.02,159.89,159.89,2901.0,104.9481,104.9678,104.8825,104.8825,2901.0
2017-09-19 12:50:00,159.88,159.9,159.79,159.86,3824.0,104.8759,104.889,104.8169,104.8628,3824.0
2017-09-19 12:55:00,159.87,159.87,159.75,159.8,4450.0,104.8694,104.8694,104.7907,104.8235,4450.0
2017-09-19 13:00:00,159.81,159.81,159.71,159.71,3700.0,104.83,104.83,104.7644,104.7644,3700.0
2017-09-19 13:05:00,159.77,159.84,159.71,159.8,4959.0,104.8038,104.8497,104.7644,104.8235,4959.0
2017-09-19 13:10:00,159.77,159.89,159.76,159.85,6183.0,104.8038,104.8825,104.7972,104.8562,6183.0
2017-09-19 13:15:00,159.82,159.91,159.8,159.83,4000.0,104.8366,104.8956,104.8235,104.8431,4000.0
2017-09-19 13:20:00,159.81,159.99,159.79,159.95,7315.0,104.83,104.9481,104.8169,104.9218,7315.0
2017-09-19 13:25:00,159.87,159.94,159.83,159.87,9803.0,104.8694,104.9153,104.8431,104.8694,9803.0
2017-09-19 13:30:00,159.96,160.0,159.83,159.83,3328.0,104.9284,104.9546,104.8431,104.8431,3328.0
2017-09-19 13:35:00,159.89,159.89,159.75,159.76,6190.0,104.8825,104.8825,104.7907,104.7972,6190.0
2017-09-19 13:40:00,159.75,159.92,159.75,159.78,12741.0,104.7907,104.9022,104.7907,104.8103,12741.0
2017-09-19 13:45:00,159.78,159.96,159.78,159.94,43739.0,104.8103,104.9284,104.8103,104.9153,43739.0
2017-09-19 13:50:00,159.95,160.04,159.95,160.04,8211.0,104.9218,104.9809,104.9218,104.9809,8211.0
2017-09-19 13:55:00,160.06,160.14,160.0,160.13,14809.0,104.994,105.0465,104.9546,105.0399,14809.0
2017-09-19 14:00:00,160.08,160.09,159.96,160.01,8775.0,105.0071,105.0137,104.9284,104.9612,8775.0
2017-09-19 14:05:00,160.02,160.07,159.94,159.94,6282.0,104.9678,105.0006,104.9153,104.9153,6282.0
2017-09-19 14:10:00,159.93,159.98,159.87,159.89,7540.0,104.9087,104.9415,104.8694,104.8825,7540.0
2017-09-19 14:15:00,159.9,159.95,159.8,159.85,16677.0,104.889,104.9218,104.8235,104.8562,16677.0
2017-09-19 14:20:00,159.85,159.97,159.85,159.96,8962.0,104.8562,104.935,104.8562,104.9284,8962.0
2017-09-19 14:25:00,159.98,160.04,159.93,160.01,14031.0,104.9415,104.9809,104.9087,104.9612,14031.0
2017-09-19 14:30:00,159.96,160.15,159.91,160.15,10120.0,104.9284,105.053,104.8956,105.053,10120.0
2017-09-19 14:35:00,160.1,160.13,159.92,159.92,8904.0,105.0202,105.0399,104.9022,104.9022,8904.0
2017-09-19 14:40:00,159.92,160.01,159.89,160.01,18454.0,104.9022,104.9612,104.8825,104.9612,18454.0
2017-09-19 14:45:00,159.97,160.12,159.97,160.0,7013.0,104.935,105.0334,104.935,104.9546,7013.0
2017-09-19 14:50:00,159.97,160.04,159.95,160.03,9164.0,104.935,104.9809,104.9218,104.9743,9164.0
2017-09-19 14:55:00,160.0,160.07,159.96,160.05,8245.0,104.9546,105.0006,104.9284,104.9874,8245.0
2017-09-19 15:00:00,160.01,160.02,159.94,160.02,13317.0,104.9612,104.9678,104.9153,104.9678,13317.0
2017-09-19 15:05:00,159.98,160.0,159.84,159.86,14803.0,104.9415,104.9546,104.8497,104.8628,14803.0
2017-09-19 15:10:00,159.84,159.88,159.81,159.85,15392.0,104.8497,104.8759,104.83,104.8562,15392.0
2017-09-19 15:15:00,159.82,159.86,159.82,159.86,9225.0,104.8366,104.8628,104.8366,104.8628,9225.0
2017-09-19 15:20:00,159.86,160.06,159.84,159.93,21808.0,104.8628,104.994,104.8497,104.9087,21808.0
2017-09-19 15:25:00,159.95,160.0,159.88,160.0,15087.0,104.9218,104.9546,104.8759,104.9546,15087.0
2017-09-19 15:30:00,160.0,160.18,159.98,160.07,20907.0,104.9546,105.0727,104.9415,105.0006,20907.0
2017-09-19 15:35:00,160.06,160.1,159.98,160.02,18561.0,104.994,105.0202,104.9415,104.9678,18561.0
2017-09-19 15:40:00,160.01,160.02,159.75,159.75,32728.0,104.9612,104.9678,104.7907,104.7907,32728.0
2017-09-19 15:45:00,159.75,159.81,159.71,159.74,26927.0,104.7907,104.83,104.7644,104.7841,26927.0
2017-09-19 15:50:00,159.74,159.77,159.61,159.66,33320.0,104.7841,104.8038,104.6988,104.7316,33320.0
2017-09-19 15:55:00,159.66,159.74,159.58,159.73,85013.0,104.7316,104.7841,104.6791,104.7775,85013.0
2017-09-20 09:30:00,159.89,160.13,159.54,159.96,28408.0,104.8825,105.0399,104.6529,104.9284,28408.0
2017-09-20 09:35:00,160.06,160.06,159.7,159.88,49720.0,104.994,104.994,104.7579,104.8759,49720.0
2017-09-20 09:40:00,159.77,159.99,159.55,159.73,19507.0,104.8038,104.9481,104.6595,104.7775,19507.0
2017-09-20 09:45:00,159.78,159.87,159.4,159.77,21830.0,104.8103,104.8694,104.5611,104.8038,21830.0
2017-09-20 09:50:00,159.65,159.84,159.65,159.75,13977.0,104.7251,104.8497,104.7251,104.7907,13977.0
2017-09-20 09:55:00,159.88,159.98,159.72,159.93,18294.0,104.8759,104.9415,104.771,104.9087,18294.0
2017-09-20 10:00:00,159.9,160.1,159.9,159.99,16717.0,104.889,105.0202,104.889,104.9481,16717.0
2017-09-20 10:05:00,159.96,160.1,159.92,159.95,9300.0,104.9284,105.0202,104.9022,104.9218,9300.0
2017-09-20 10:10:00,159.95,160.13,159.95,160.03,8114.0,104.9218,105.0399,104.9218,104.9743,8114.0
2017-09-20 10:15:00,159.95,160.07,159.91,160.06,18180.0,104.9218,105.0006,104.8956,104.994,18180.0
2017-09-20 10:20:00,160.01,160.05,159.97,160.02,8447.0,104.9612,104.9874,104.935,104.9678,8447.0
2017-09-20 10:25:00,160.0,160.04,159.95,160.01,9950.0,104.9546,104.9809,104.9218,104.9612,9950.0
2017-09-20 10:30:00,160.0,160.0,159.9,159.99,16201.0,104.9546,104.9546,104.889,104.9481,16201.0
2017-09-20 10:35:00,159.95,160.0,159.9,159.95,20652.0,104.9218,104.9546,104.889,104.9218,20652.0
2017-09-20 10:40:00,159.95,160.04,159.93,160.04,126781.0,104.9218,104.9809,104.9087,104.9809,126781.0
2017-09-20 10:45:00,159.99,160.02,159.91,159.99,22592.0,104.9481,104.9678,104.8956,104.9481,22592.0
2017-09-20 10:50:00,159.99,160.15,159.95,160.11,15557.0,104.9481,105.053,104.9218,105.0268,15557.0
2017-09-20 10:55:00,160.12,160.41,160.12,160.41,17261.0,105.0334,105.2236,105.0334,105.2236,17261.0
2017-09-20 11:00:00,160.43,160.63,160.2,160.2,9900.0,105.2367,105.3679,105.0858,105.0858,9900.0
2017-09-20 11:05:00,160.2,160.27,160.1,160.16,6427.0,105.0858,105.1318,105.0202,105.0596,6427.0
2017-09-20 11:10:00,160.1,160.32,160.1,160.2,4071.0,105.0202,105.1646,105.0202,105.0858,4071.0
2017-09-20 11:15:00,160.2,160.2,160.01,160.05,4140.0,105.0858,105.0858,104.9612,104.9874,4140.0
2017-09-20 11:20:00,160.05,160.17,159.93,160.1,7844.0,104.9874,105.0662,104.9087,105.0202,7844.0
2017-09-20 11:25:00,160.01,160.18,160.0,160.1,3600.0,104.9612,105.0727,104.9546,105.0202,3600.0
2017-09-20 11:30:00,160.1,160.14,160.05,160.07,11650.0,105.0202,105.0465,104.9874,105.0006,11650.0
2017-09-20 11:35:00,160.04,160.08,160.0,160.01,1400.0,104.9809,105.0071,104.9546,104.9612,1400.0
2017-09-20 11:40:00,160.05,160.14,160.01,160.13,5303.0,104.9874,105.0465,104.9612,105.0399,5303.0
2017-09-20 11:45:00,160.01,160.01,159.91,159.91,26515.0,104.9612,104.9612,104.8956,104.8956,26515.0
2017-09-20 11:50:00,159.91,160.1,159.91,160.0,8797.0,104.8956,105.0202,104.8956,104.9546,8797.0
2017-09-20 11:55:00,160.07,160.2,160.07,160.17,4886.0,105.0006,105.0858,105.0006,105.0662,4886.0
2017-09-20 12:00:00,160.16,160.16,160.06,160.1,1000.0,105.0596,105.0596,104.994,105.0202,1000.0
2017-09-20 12:05:00,160.08,160.09,160.0,160.06,2300.0,105.0071,105.0137,104.9546,104.994,2300.0
2017-09-20 12:10:00,160.11,160.11,160.01,160.08,2640.0,105.0268,105.0268,104.9612,105.0071,2640.0
2017-09-20 12:15:00,160.05,160.09,159.95,160.07,3400.0,104.9874,105.0137,104.9218,105.0006,3400.0
2017-09-20 12:20:00,160.03,160.05,159.96,159.99,9289.0,104.9743,104.9874,104.9284,104.9481,9289.0
2017-09-20 12:25:00,159.99,160.08,159.95,160.06,5200.0,104.9481,105.0071,104.9218,104.994,5200.0
2017-09-20 12:30:00,160.06,160.39,160.06,160.3,2259.0,104.994,105.2105,104.994,105.1514,2259.0
2017-09-20 12:35:00,160.3,160.32,160.2,160.2,2500.0,105.1514,105.1646,105.0858,105.0858,2500.0
2017-09-20 12:40:00,160.14,160.24,160.11,160.19,1986.0,105.0465,105.1121,105.0268,105.0793,1986.0
2017-09-20 12:45:00,160.21,160.29,160.19,160.23,2506.0,105.0924,105.1449,105.0793,105.1055,2506.0
2017-09-20 12:50:00,160.21,160.3,160.18,160.18,1500.0,105.0924,105.1514,105.0727,105.0727,1500.0
2017-09-20 12:55:00,160.12,160.13,160.02,160.02,2450.0,105.0334,105.0399,104.9678,104.9678,2450.0
2017-09-20 13:00:00,160.02,160.08,159.97,160.07,7428.0,104.9678,105.0071,104.935,105.0006,7428.0
2017-09-20 13:05:00,160.01,160.12,159.98,160.05,2332.0,104.9612,105.0334,104.9415,104.9874,2332.0
2017-09-20 13:10:00,160.11,160.18,160.04,160.13,3609.0,105.0268,105.0727,104.9809,105.0399,3609.0
2017-09-20 13:15:00,160.07,160.16,160.01,160.01,1527.0,105.0006,105.0596,104.9612,104.9612,1527.0
2017-09-20 13:20:00,160.07,160.12,160.03,160.06,2000.0,105.0006,105.0334,104.9743,104.994,2000.0
2017-09-20 13:25:00,160.01,160.09,159.92,159.97,7713.0,104.9612,105.0137,104.9022,104.935,7713.0
2017-09-20 13:30:00,160.0,160.02,159.92,159.96,8018.0,104.9546,104.9678,104.9022,104.9284,8018.0
2017-09-20 13:35:00,159.99,160.06,159.94,160.06,4678.0,104.9481,104.994,104.9153,104.994,4678.0
2017-09-20 13:40:00,160.06,160.18,160.03,160.15,4653.0,104.994,105.0727,104.9743,105.053,4653.0
2017-09-20 13:45:00,160.14,160.14,159.92,160.0,18536.0,105.0465,105.0465,104.9022,104.9546,18536.0
2017-09-20 13:50:00,160.02,160.02,159.91,159.96,5870.0,104.9678,104.9678,104.8956,104.9284,5870.0
2017-09-20 13:55:00,159.99,160.04,159.91,159.91,6190.0,104.9481,104.9809,104.8956,104.8956,6190.0
2017-09-20 14:00:00,159.97,160.01,159.48,159.84,38156.0,104.935,104.9612,104.6135,104.8497,38156.0
2017-09-20 14:05:00,159.83,159.95,159.64,159.84,36403.0,104.8431,104.9218,104.7185,104.8497,36403.0
2017-09-20 14:10:00,159.81,159.96,159.5,159.66,36049.0,104.83,104.9284,104.6267,104.7316,36049.0
2017-09-20 14:15:00,159.66,159.84,159.51,159.54,31379.0,104.7316,104.8497,104.6332,104.6529,31379.0
2017-09-20 14:20:00,159.64,159.72,159.18,159.3,28250.0,104.7185,104.771,104.4168,104.4955,28250.0
2017-09-20 14:25:00,159.17,159.53,159.08,159.47,10789.0,104.4102,104.6463,104.3512,104.607,10789.0
2017-09-20 14:30:00,159.39,159.45,159.21,159.36,11369.0,104.5545,104.5939,104.4364,104.5348,11369.0
2017-09-20 14:35:00,159.31,159.53,159.25,159.46,42585.0,104.502,104.6463,104.4627,104.6004,42585.0
2017-09-20 14:40:00,159.46,159.48,159.28,159.38,61594.0,104.6004,104.6135,104.4823,104.5479,61594.0
2017-09-20 14:45:00,159.39,159.87,159.34,159.87,57625.0,104.5545,104.8694,104.5217,104.8694,57625.0
2017-09-20 14:50:00,159.88,160.07,159.85,159.99,13690.0,104.8759,105.0006,104.8562,104.9481,13690.0
2017-09-20 14:55:00,160.0,160.12,159.78,159.81,7878.0,104.9546,105.0334,104.8103,104.83,7878.0
2017-09-20 15:00:00,159.77,159.85,159.59,159.85,11723.0,104.8038,104.8562,104.6857,104.8562,11723.0
2017-09-20 15:05:00,159.85,159.93,159.75,159.88,7366.0,104.8562,104.9087,104.7907,104.8759,7366.0
2017-09-20 15:10:00,159.85,159.9,159.74,159.83,12160.0,104.8562,104.889,104.7841,104.8431,12160.0
2017-09-20 15:15:00,159.87,159.92,159.81,159.87,11392.0,104.8694,104.9022,104.83,104.8694,11392.0
2017-09-20 15:20:00,159.82,159.99,159.74,159.74,26978.0,104.8366,104.9481,104.7841,104.7841,26978.0
2017-09-20 15:25:00,159.77,159.85,159.71,159.8,10819.0,104.8038,104.8562,104.7644,104.8235,10819.0
2017-09-20 15:30:00,159.79,159.84,159.72,159.84,30267.0,104.8169,104.8497,104.771,104.8497,30267.0
2017-09-20 15:35:00,159.83,159.87,159.76,159.83,23016.0,104.8431,104.8694,104.7972,104.8431,23016.0
2017-09-20 15:40:00,159.84,159.84,159.75,159.84,37608.0,104.8497,104.8497,104.7907,104.8497,37608.0
2017-09-20 15:45:00,159.85,159.9,159.81,159.86,31899.0,104.8562,104.889,104.83,104.8628,31899.0
2017-09-20 15:50:00,159.88,159.92,159.8,159.8,16815.0,104.8759,104.9022,104.8235,104.8235,16815.0
2017-09-20 15:55:00,159.81,159.92,159.7,159.92,64576.0,104.83,104.9022,104.7579,104.9022,64576.0
2017-09-21 09:30:00,159.76,160.03,159.17,160.03,13947.0,104.7972,104.9743,104.4102,104.9743,13947.0
2017-09-21 09:35:00,160.15,160.3,159.91,160.22,5765.0,105.053,105.1514,104.8956,105.099,5765.0
2017-09-21 09:40:00,160.42,160.56,160.14,160.49,8325.0,105.2302,105.322,105.0465,105.2761,8325.0
2017-09-21 09:45:00,160.46,160.78,160.4,160.5,9350.0,105.2564,105.4663,105.217,105.2826,9350.0
2017-09-21 09:50:00,160.55,160.71,160.49,160.49,5345.0,105.3154,105.4204,105.2761,105.2761,5345.0
2017-09-21 09:55:00,160.47,160.7,160.4,160.69,4661.0,105.2629,105.4138,105.217,105.4073,4661.0
2017-09-21 10:00:00,160.58,161.1,160.58,160.89,2810.0,105.3351,105.6762,105.3351,105.5385,2810.0
2017-09-21 10:05:00,161.04,161.04,160.41,160.5,16794.0,105.6368,105.6368,105.2236,105.2826,16794.0
2017-09-21 10:10:00,160.45,160.76,160.39,160.75,18755.0,105.2498,105.4532,105.2105,105.4466,18755.0
2017-09-21 10:15:00,160.75,160.88,160.53,160.76,4599.0,105.4466,105.5319,105.3023,105.4532,4599.0
2017-09-21 10:20:00,160.67,160.71,160.64,160.71,2800.0,105.3941,105.4204,105.3745,105.4204,2800.0
2017-09-21 10:25:00,160.6,160.72,160.5,160.54,5669.0,105.3482,105.4269,105.2826,105.3089,5669.0
2017-09-21 10:30:00,160.49,160.73,160.37,160.73,5718.0,105.2761,105.4335,105.1974,105.4335,5718.0
2017-09-21 10:35:00,160.72,160.72,160.5,160.5,2000.0,105.4269,105.4269,105.2826,105.2826,2000.0
2017-09-21 10:40:00,160.45,160.54,160.35,160.51,21664.0,105.2498,105.3089,105.1842,105.2892,21664.0
2017-09-21 10:45:00,160.5,160.59,160.37,160.45,11556.0,105.2826,105.3417,105.1974,105.2498,11556.0
2017-09-21 10:50:00,160.49,160.59,160.43,160.57,6937.0,105.2761,105.3417,105.2367,105.3285,6937.0
2017-09-21 10:55:00,160.52,160.64,160.47,160.55,9572.0,105.2957,105.3745,105.2629,105.3154,9572.0
2017-09-21 11:00:00,160.52,160.52,160.3,160.45,27477.0,105.2957,105.2957,105.1514,105.2498,27477.0
2017-09-21 11:05:00,160.43,160.62,160.38,160.52,6748.0,105.2367,105.3613,105.2039,105.2957,6748.0
2017-09-21 11:10:00,160.54,160.7,160.5,160.69,2100.0,105.3089,105.4138,105.2826,105.4073,2100.0
2017-09-21 11:15:00,160.59,160.59,160.41,160.42,9573.0,105.3417,105.3417,105.2236,105.2302,9573.0
2017-09-21 11:20:00,160.48,160.59,160.45,160.48,24092.0,105.2695,105.3417,105.2498,105.2695,24092.0
2017-09-21 11:25:00,160.54,160.64,160.4,160.4,3600.0,105.3089,105.3745,105.217,105.217,3600.0
2017-09-21 11:30:00,160.45,160.55,160.4,160.42,22022.0,105.2498,105.3154,105.217,105.2302,22022.0
2017-09-21 11:35:00,160.42,160.63,160.42,160.45,16837.0,105.2302,105.3679,105.2302,105.2498,16837.0
2017-09-21 11:40:00,160.48,160.52,160.33,160.49,16125.0,105.2695,105.2957,105.1711,105.2761,16125.0
2017-09-21 11:45:00,160.47,160.55,160.45,160.51,10624.0,105.2629,105.3154,105.2498,105.2892,10624.0
2017-09-21 11:50:00,160.53,160.61,160.5,160.51,3177.0,105.3023,105.3548,105.2826,105.2892,3177.0
2017-09-21 11:55:00,160.51,160.68,160.49,160.49,4117.0,105.2892,105.4007,105.2761,105.2761,4117.0
2017-09-21 12:00:00,160.53,160.58,160.37,160.37,21171.0,105.3023,105.3351,105.1974,105.1974,21171.0
2017-09-21 12:05:00,160.4,160.53,160.33,160.47,2514.0,105.217,105.3023,105.1711,105.2629,2514.0
2017-09-21 12:10:00,160.39,160.45,160.19,160.35,12869.0,105.2105,105.2498,105.0793,105.1842,12869.0
2017-09-21 12:15:00,160.36,160.41,160.3,160.37,4100.0,105.1908,105.2236,105.1514,105.1974,4100.0
2017-09-21 12:20:00,160.41,160.47,160.36,160.46,2300.0,105.2236,105.2629,105.1908,105.2564,2300.0
2017-09-21 12:25:00,160.43,160.52,160.43,160.48,2297.0,105.2367,105.2957,105.2367,105.2695,2297.0
2017-09-21 12:30:00,160.45,160.57,160.42,160.56,6057.0,105.2498,105.3285,105.2302,105.322,6057.0
2017-09-21 12:35:00,160.52,160.58,160.38,160.4,10338.0,105.2957,105.3351,105.2039,105.217,10338.0
2017-09-21 12:40:00,160.36,160.48,160.36,160.47,9595.0,105.1908,105.2695,105.1908,105.2629,9595.0
2017-09-21 12:45:00,160.41,160.59,160.41,160.52,6204.0,105.2236,105.3417,105.2236,105.2957,6204.0
2017-09-21 12:50:00,160.45,160.56,160.4,160.4,1266.0,105.2498,105.322,105.217,105.217,1266.0
2017-09-21 12:55:00,160.46,160.46,160.39,160.39,1936.0,105.2564,105.2564,105.2105,105.2105,1936.0
2017-09-21 13:00:00,160.32,160.42,160.32,160.41,11363.0,105.1646,105.2302,105.1646,105.2236,11363.0
2017-09-21 13:05:00,160.38,160.41,160.36,160.38,12102.0,105.2039,105.2236,105.1908,105.2039,12102.0
2017-09-21 13:10:00,160.35,160.4,160.07,160.21,49218.0,105.1842,105.217,105.0006,105.0924,49218.0
2017-09-21 13:15:00,160.26,160.3,159.88,159.99,15892.0,105.1252,105.1514,104.8759,104.9481,15892.0
2017-09-21 13:20:00,159.98,160.13,159.98,160.13,3240.0,104.9415,105.0399,104.9415,105.0399,3240.0
2017-09-21 13:25:00,160.1,160.2,160.09,160.09,4844.0,105.0202,105.0858,105.0137,105.0137,4844.0
2017-09-21 13:30:00,160.06,160.11,159.88,159.89,8686.0,104.994,105.0268,104.8759,104.8825,8686.0
2017-09-21 13:35:00,159.87,160.0,159.82,159.82,7874.0,104.8694,104.9546,104.8366,104.8366,7874.0
2017-09-21 13:40:00,159.83,159.85,159.57,159.74,4600.0,104.8431,104.8562,104.6726,104.7841,4600.0
2017-09-21 13:45:00,159.72,159.72,159.45,159.51,8645.0,104.771,104.771,104.5939,104.6332,8645.0
2017-09-21 13:50:00,159.45,159.54,159.38,159.39,7474.0,104.5939,104.6529,104.5479,104.5545,7474.0
2017-09-21 13:55:00,159.38,159.88,159.37,159.84,6940.0,104.5479,104.8759,104.5414,104.8497,6940.0
2017-09-21 14:00:00,159.82,160.05,159.82,160.02,3000.0,104.8366,104.9874,104.8366,104.9678,3000.0
2017-09-21 14:05:00,160.04,160.04,159.7,159.74,3300.0,104.9809,104.9809,104.7579,104.7841,3300.0
2017-09-21 14:10:00,159.76,159.87,159.72,159.8,6471.0,104.7972,104.8694,104.771,104.8235,6471.0
2017-09-21 14:15:00,159.8,159.82,159.6,159.6,3397.0,104.8235,104.8366,104.6923,104.6923,3397.0
2017-09-21 14:20:00,159.55,159.6,159.37,159.47,7648.0,104.6595,104.6923,104.5414,104.607,7648.0
2017-09-21 14:25:00,159.5,159.64,159.5,159.64,2900.0,104.6267,104.7185,104.6267,104.7185,2900.0
2017-09-21 14:30:00,159.63,159.68,159.38,159.55,29241.0,104.7119,104.7447,104.5479,104.6595,29241.0
2017-09-21 14:35:00,159.53,159.53,159.36,159.52,4066.0,104.6463,104.6463,104.5348,104.6398,4066.0
2017-09-21 14:40:00,159.49,159.63,159.49,159.59,6706.0,104.6201,104.7119,104.6201,104.6857,6706.0
2017-09-21 14:45:00,159.57,159.73,159.53,159.69,3589.0,104.6726,104.7775,104.6463,104.7513,3589.0
2017-09-21 14:50:00,159.64,159.77,159.64,159.73,4216.0,104.7185,104.8038,104.7185,104.7775,4216.0
2017-09-21 14:55:00,159.72,159.95,159.7,159.93,5472.0,104.771,104.9218,104.7579,104.9087,5472.0
2017-09-21 15:00:00,159.9,160.04,159.85,159.98,4997.0,104.889,104.9809,104.8562,104.9415,4997.0
2017-09-21 15:05:00,160.01,160.01,159.82,159.91,5419.0,104.9612,104.9612,104.8366,104.8956,5419.0
2017-09-21 15:10:00,159.92,159.98,159.88,159.94,2870.0,104.9022,104.9415,104.8759,104.9153,2870.0
2017-09-21 15:15:00,159.99,159.99,159.88,159.88,4410.0,104.9481,104.9481,104.8759,104.8759,4410.0
2017-09-21 15:20:00,159.85,159.9,159.71,159.73,6242.0,104.8562,104.889,104.7644,104.7775,6242.0
2017-09-21 15:25:00,159.76,159.78,159.6,159.68,13874.0,104.7972,104.8103,104.6923,104.7447,13874.0
2017-09-21 15:30:00,159.66,159.87,159.66,159.85,6784.0,104.7316,104.8694,104.7316,104.8562,6784.0
2017-09-21 15:35:00,159.85,159.93,159.81,159.93,14105.0,104.8562,104.9087,104.83,104.9087,14105.0
2017-09-21 15:40:00,159.9,159.91,159.62,159.67,19384.0,104.889,104.8956,104.7054,104.7382,19384.0
2017-09-21 15:45:00,159.68,159.96,159.66,159.89,22529.0,104.7447,104.9284,104.7316,104.8825,22529.0
2017-09-21 15:50:00,159.86,159.89,159.68,159.69,38378.0,104.8628,104.8825,104.7447,104.7513,38378.0
2017-09-21 15:55:00,159.68,159.81,159.62,159.64,57090.0,104.7447,104.83,104.7054,104.7185,57090.0
2017-09-22 09:30:00,159.43,160.2,159.43,159.83,21728.0,104.5807,105.0858,104.5807,104.8431,21728.0
2017-09-22 09:35:00,159.9,159.9,159.44,159.59,5141.0,104.889,104.889,104.5873,104.6857,5141.0
2017-09-22 09:40:00,159.55,160.15,159.25,159.91,11753.0,104.6595,105.053,104.4627,104.8956,11753.0
2017-09-22 09:45:00,159.9,160.0,159.38,159.61,9430.0,104.889,104.9546,104.5479,104.6988,9430.0
2017-09-22 09:50:00,159.67,159.67,159.09,159.09,4539.0,104.7382,104.7382,104.3577,104.3577,4539.0
2017-09-22 09:55:00,159.21,159.51,159.16,159.5,3881.0,104.4364,104.6332,104.4036,104.6267,3881.0
2017-09-22 10:00:00,159.47,159.77,159.47,159.64,6681.0,104.607,104.8038,104.607,104.7185,6681.0
2017-09-22 10:05:00,159.67,159.75,159.3,159.75,6300.0,104.7382,104.7907,104.4955,104.7907,6300.0
2017-09-22 10:10:00,159.75,159.77,159.5,159.51,12551.0,104.7907,104.8038,104.6267,104.6332,12551.0
2017-09-22 10:15:00,159.58,159.58,159.35,159.49,9280.0,104.6791,104.6791,104.5283,104.6201,9280.0
2017-09-22 10:20:00,159.5,159.65,159.41,159.41,17200.0,104.6267,104.7251,104.5676,104.5676,17200.0
2017-09-22 10:25:00,159.46,159.49,159.3,159.49,4006.0,104.6004,104.6201,104.4955,104.6201,4006.0
2017-09-22 10:30:00,159.45,159.46,159.3,159.46,4876.0,104.5939,104.6004,104.4955,104.6004,4876.0
2017-09-22 10:35:00,159.44,159.5,159.27,159.39,21730.0,104.5873,104.6267,104.4758,104.5545,21730.0
2017-09-22 10:40:00,159.39,159.45,159.35,159.39,7789.0,104.5545,104.5939,104.5283,104.5545,7789.0
2017-09-22 10:45:00,159.43,159.45,159.32,159.34,71086.0,104.5807,104.5939,104.5086,104.5217,71086.0
2017-09-22 10:50:00,159.38,159.4,159.33,159.35,4865.0,104.5479,104.5611,104.5151,104.5283,4865.0
2017-09-22 10:55:00,159.37,159.47,159.32,159.46,9449.0,104.5414,104.607,104.5086,104.6004,9449.0
2017-09-22 11:00:00,159.43,159.53,159.39,159.49,11519.0,104.5807,104.6463,104.5545,104.6201,11519.0
2017-09-22 11:05:00,159.48,159.49,159.31,159.39,5961.0,104.6135,104.6201,104.502,104.5545,5961.0
2017-09-22 11:10:00,159.32,159.32,159.23,159.26,1900.0,104.5086,104.5086,104.4496,104.4692,1900.0
2017-09-22 11:15:00,159.29,159.33,159.19,159.29,6665.0,104.4889,104.5151,104.4233,104.4889,6665.0
2017-09-22 11:20:00,159.3,159.34,159.19,159.19,2855.0,104.4955,104.5217,104.4233,104.4233,2855.0
2017-09-22 11:25:00,159.18,159.18,159.13,159.16,2209.0,104.4168,104.4168,104.384,104.4036,2209.0
2017-09-22 11:30:00,159.17,159.28,159.11,159.11,2800.0,104.4102,104.4823,104.3708,104.3708,2800.0
2017-09-22 11:35:00,159.13,159.19,159.08,159.13,4775.0,104.384,104.4233,104.3512,104.384,4775.0
2017-09-22 11:40:00,159.11,159.12,159.04,159.04,2184.0,104.3708,104.3774,104.3249,104.3249,2184.0
2017-09-22 11:45:00,159.03,159.08,159.01,159.01,2572.0,104.3184,104.3512,104.3052,104.3052,2572.0
2017-09-22 11:50:00,159.01,159.11,159.0,159.08,14720.0,104.3052,104.3708,104.2987,104.3512,14720.0
2017-09-22 11:55:00,159.06,159.08,159.0,159.0,1000.0,104.338,104.3512,104.2987,104.2987,1000.0
2017-09-22 12:00:00,159.0,159.07,159.0,159.01,2000.0,104.2987,104.3446,104.2987,104.3052,2000.0
2017-09-22 12:05:00,159.06,159.06,159.02,159.05,1001.0,104.338,104.338,104.3118,104.3315,1001.0
2017-09-22 12:10:00,159.02,159.08,159.0,159.0,5106.0,104.3118,104.3512,104.2987,104.2987,5106.0
2017-09-22 12:15:00,159.0,159.04,158.96,158.96,5576.0,104.2987,104.3249,104.2724,104.2724,5576.0
2017-09-22 12:20:00,158.99,159.02,158.93,158.96,4281.0,104.2921,104.3118,104.2528,104.2724,4281.0
2017-09-22 12:25:00,158.94,159.0,158.91,158.91,1547.0,104.2593,104.2987,104.2396,104.2396,1547.0
2017-09-22 12:30:00,158.9,158.96,158.88,158.95,6234.0,104.2331,104.2724,104.22,104.2659,6234.0
2017-09-22 12:35:00,158.92,158.92,158.72,158.76,12172.0,104.2462,104.2462,104.115,104.1412,12172.0
2017-09-22 12:40:00,158.72,158.75,158.51,158.62,8991.0,104.115,104.1347,103.9773,104.0494,8991.0
2017-09-22 12:45:00,158.58,158.66,158.54,158.61,3393.0,104.0232,104.0756,103.9969,104.0429,3393.0
2017-09-22 12:50:00,158.59,158.63,158.51,158.52,1300.0,104.0297,104.056,103.9773,103.9838,1300.0
2017-09-22 12:55:00,158.51,158.57,158.49,158.49,2030.0,103.9773,104.0166,103.9641,103.9641,2030.0
2017-09-22 13:00:00,158.55,158.68,158.55,158.68,2697.0,104.0035,104.0888,104.0035,104.0888,2697.0
2017-09-22 13:05:00,158.71,158.71,158.56,158.56,1419.0,104.1084,104.1084,104.0101,104.0101,1419.0
2017-09-22 13:10:00,158.6,158.66,158.56,158.66,4514.0,104.0363,104.0756,104.0101,104.0756,4514.0
2017-09-22 13:15:00,158.69,158.82,158.69,158.78,2300.0,104.0953,104.1806,104.0953,104.1544,2300.0
2017-09-22 13:20:00,158.77,158.9,158.77,158.9,3373.0,104.1478,104.2331,104.1478,104.2331,3373.0
2017-09-22 13:25:00,158.92,158.94,158.82,158.82,1739.0,104.2462,104.2593,104.1806,104.1806,1739.0
2017-09-22 13:30:00,158.84,158.93,158.79,158.93,2000.0,104.1937,104.2528,104.1609,104.2528,2000.0
2017-09-22 13:35:00,158.97,158.99,158.8,158.99,3300.0,104.279,104.2921,104.1675,104.2921,3300.0
2017-09-22 13:40:00,158.92,159.17,158.92,159.17,4165.0,104.2462,104.4102,104.2462,104.4102,4165.0
2017-09-22 13:45:00,159.15,159.27,159.1,159.26,3882.0,104.3971,104.4758,104.3643,104.4692,3882.0
2017-09-22 13:50:00,159.26,159.26,159.01,159.02,3126.0,104.4692,104.4692,104.3052,104.3118,3126.0
2017-09-22 13:55:00,159.01,159.01,158.86,158.93,1744.0,104.3052,104.3052,104.2068,104.2528,1744.0
2017-09-22 14:00:00,158.91,158.91,158.7,158.82,5232.0,104.2396,104.2396,104.1019,104.1806,5232.0
2017-09-22 14:05:00,158.86,158.94,158.77,158.77,3175.0,104.2068,104.2593,104.1478,104.1478,3175.0
2017-09-22 14:10:00,158.83,158.89,158.71,158.74,3694.0,104.1872,104.2265,104.1084,104.1281,3694.0
2017-09-22 14:15:00,158.75,158.75,158.53,158.75,6174.0,104.1347,104.1347,103.9904,104.1347,6174.0
2017-09-22 14:20:00,158.72,158.77,158.64,158.68,4554.0,104.115,104.1478,104.0625,104.0888,4554.0
2017-09-22 14:25:00,158.68,158.74,158.63,158.74,4008.0,104.0888,104.1281,104.056,104.1281,4008.0
2017-09-22 14:30:00,158.79,158.83,158.75,158.78,3413.0,104.1609,104.1872,104.1347,104.1544,3413.0
2017-09-22 14:35:00,158.82,158.85,158.77,158.85,2220.0,104.1806,104.2003,104.1478,104.2003,2220.0
2017-09-22 14:40:00,158.85,158.85,158.73,158.77,4818.0,104.2003,104.2003,104.1216,104.1478,4818.0
2017-09-22 14:45:00,158.75,158.76,158.63,158.76,5343.0,104.1347,104.1412,104.056,104.1412,5343.0
2017-09-22 14:50:00,158.76,158.88,158.68,158.88,6562.0,104.1412,104.22,104.0888,104.22,6562.0
2017-09-22 14:55:00,158.89,158.9,158.84,158.85,4901.0,104.2265,104.2331,104.1937,104.2003,4901.0
2017-09-22 15:00:00,158.84,158.9,158.82,158.84,4671.0,104.1937,104.2331,104.1806,104.1937,4671.0
2017-09-22 15:05:00,158.83,158.84,158.74,158.83,6419.0,104.1872,104.1937,104.1281,104.1872,6419.0
2017-09-22 15:10:00,158.84,158.9,158.84,158.9,5955.0,104.1937,104.2331,104.1937,104.2331,5955.0
2017-09-22 15:15:00,158.9,158.94,158.88,158.94,2403.0,104.2331,104.2593,104.22,104.2593,2403.0
2017-09-22 15:20:00,158.93,159.0,158.92,158.99,6110.0,104.2528,104.2987,104.2462,104.2921,6110.0
2017-09-22 15:25:00,159.02,159.09,159.0,159.0,15212.0,104.3118,104.3577,104.2987,104.2987,15212.0
2017-09-22 15:30:00,158.95,158.96,158.63,158.72,11373.0,104.2659,104.2724,104.056,104.115,11373.0
2017-09-22 15:35:00,158.72,158.75,158.64,158.74,6173.0,104.115,104.1347,104.0625,104.1281,6173.0
2017-09-22 15:40:00,158.74,158.97,158.74,158.96,9980.0,104.1281,104.279,104.1281,104.2724,9980.0
2017-09-22 15:45:00,158.96,159.09,158.96,159.05,12674.0,104.2724,104.3577,104.2724,104.3315,12674.0
2017-09-22 15:50:00,159.05,159.07,158.98,159.01,13458.0,104.3315,104.3446,104.2856,104.3052,13458.0
2017-09-22 15:55:00,159.01,159.12,158.77,158.79,57924.0,104.3052,104.3774,104.1478,104.1609,57924.0
2017-09-25 09:30:00,159.02,159.82,158.98,159.82,14281.0,104.3118,104.8366,104.2856,104.8366,14281.0
2017-09-25 09:35:00,159.88,160.48,159.88,160.01,18204.0,104.8759,105.2695,104.8759,104.9612,18204.0
2017-09-25 09:40:00,160.19,160.79,160.1,160.28,6591.0,105.0793,105.4729,105.0202,105.1383,6591.0
2017-09-25 09:45:00,160.4,160.91,160.29,160.61,5081.0,105.217,105.5516,105.1449,105.3548,5081.0
2017-09-25 09:50:00,160.58,160.65,160.13,160.15,3093.0,105.3351,105.381,105.0399,105.053,3093.0
2017-09-25 09:55:00,160.28,160.56,160.11,160.44,5308.0,105.1383,105.322,105.0268,105.2433,5308.0
2017-09-25 10:00:00,160.44,160.94,160.39,160.94,5466.0,105.2433,105.5713,105.2105,105.5713,5466.0
2017-09-25 10:05:00,160.82,160.92,160.65,160.74,15952.0,105.4925,105.5581,105.381,105.4401,15952.0
2017-09-25 10:10:00,160.85,160.91,160.7,160.79,4755.0,105.5122,105.5516,105.4138,105.4729,4755.0
2017-09-25 10:15:00,160.79,161.25,160.79,161.25,5977.0,105.4729,105.7746,105.4729,105.7746,5977.0
2017-09-25 10:20:00,161.27,161.45,161.2,161.45,4654.0,105.7877,105.9058,105.7418,105.9058,4654.0
2017-09-25 10:25:00,161.42,161.62,161.32,161.38,7159.0,105.8861,106.0173,105.8205,105.8599,7159.0
2017-09-25 10:30:00,161.4,162.1,161.36,162.1,12874.0,105.873,106.3322,105.8468,106.3322,12874.0
2017-09-25 10:35:00,162.06,162.1,161.63,161.75,12457.0,106.3059,106.3322,106.0239,106.1026,12457.0
2017-09-25 10:40:00,161.76,161.81,161.51,161.61,8766.0,106.1091,106.1419,105.9452,106.0108,8766.0
2017-09-25 10:45:00,161.66,161.91,161.6,161.6,11185.0,106.0435,106.2075,106.0042,106.0042,11185.0
2017-09-25 10:50:00,161.7,161.73,161.53,161.56,6653.0,106.0698,106.0895,105.9583,105.978,6653.0
2017-09-25 10:55:00,161.52,161.53,161.03,161.03,9784.0,105.9517,105.9583,105.6303,105.6303,9784.0
2017-09-25 11:00:00,161.01,161.15,160.63,160.72,11642.0,105.6172,105.709,105.3679,105.4269,11642.0
2017-09-25 11:05:00,160.69,161.03,160.62,161.03,25601.0,105.4073,105.6303,105.3613,105.6303,25601.0
2017-09-25 11:10:00,161.04,161.1,160.62,160.7,13132.0,105.6368,105.6762,105.3613,105.4138,13132.0
2017-09-25 11:15:00,160.63,160.66,160.42,160.51,13236.0,105.3679,105.3876,105.2302,105.2892,13236.0
2017-09-25 11:20:00,160.51,160.6,160.4,160.54,8510.0,105.2892,105.3482,105.217,105.3089,8510.0
2017-09-25 11:25:00,160.6,160.88,160.59,160.72,2405.0,105.3482,105.5319,105.3417,105.4269,2405.0
2017-09-25 11:30:00,160.72,160.79,160.61,160.79,5700.0,105.4269,105.4729,105.3548,105.4729,5700.0
2017-09-25 11:35:00,160.71,160.89,160.71,160.8,2500.0,105.4204,105.5385,105.4204,105.4794,2500.0
2017-09-25 11:40:00,160.73,160.93,160.73,160.83,5506.0,105.4335,105.5647,105.4335,105.4991,5506.0
2017-09-25 11:45:00,160.81,160.89,160.6,160.6,2488.0,105.486,105.5385,105.3482,105.3482,2488.0
2017-09-25 11:50:00,160.61,160.86,160.55,160.84,8166.0,105.3548,105.5188,105.3154,105.5057,8166.0
2017-09-25 11:55:00,160.8,161.0,160.79,160.79,1950.0,105.4794,105.6106,105.4729,105.4729,1950.0
2017-09-25 12:00:00,160.83,160.87,160.73,160.73,891.0,105.4991,105.5253,105.4335,105.4335,891.0
2017-09-25 12:05:00,160.78,160.82,160.76,160.76,1487.0,105.4663,105.4925,105.4532,105.4532,1487.0
2017-09-25 12:10:00,160.75,160.95,160.72,160.89,6268.0,105.4466,105.5778,105.4269,105.5385,6268.0
2017-09-25 12:15:00,160.91,160.91,160.83,160.89,2100.0,105.5516,105.5516,105.4991,105.5385,2100.0
2017-09-25 12:20:00,160.87,161.01,160.82,160.95,6336.0,105.5253,105.6172,105.4925,105.5778,6336.0
2017-09-25 12:25:00,160.99,161.17,160.97,161.17,4757.0,105.6041,105.7221,105.5909,105.7221,4757.0
2017-09-25 12:30:00,161.14,161.14,160.95,160.95,5595.0,105.7024,105.7024,105.5778,105.5778,5595.0
2017-09-25 12:35:00,160.95,161.02,160.9,160.93,5722.0,105.5778,105.6237,105.545,105.5647,5722.0
2017-09-25 12:40:00,160.94,161.12,160.92,161.05,7197.0,105.5713,105.6893,105.5581,105.6434,7197.0
2017-09-25 12:45:00,161.09,161.19,161.07,161.09,3094.0,105.6696,105.7352,105.6565,105.6696,3094.0
2017-09-25 12:50:00,161.09,161.12,160.9,160.95,4746.0,105.6696,105.6893,105.545,105.5778,4746.0
2017-09-25 12:55:00,160.95,161.01,160.81,160.81,5400.0,105.5778,105.6172,105.486,105.486,5400.0
2017-09-25 13:00:00,160.79,161.0,160.78,160.98,7617.0,105.4729,105.6106,105.4663,105.5975,7617.0
2017-09-25 13:05:00,160.99,160.99,160.83,160.88,5711.0,105.6041,105.6041,105.4991,105.5319,5711.0
2017-09-25 13:10:00,160.89,160.92,160.77,160.91,5923.0,105.5385,105.5581,105.4597,105.5516,5923.0
2017-09-25 13:15:00,160.88,160.9,160.82,160.88,3162.0,105.5319,105.545,105.4925,105.5319,3162.0
2017-09-25 13:20:00,160.89,160.94,160.88,160.94,3828.0,105.5385,105.5713,105.5319,105.5713,3828.0
2017-09-25 13:25:00,160.9,160.96,160.86,160.95,4048.0,105.545,105.5844,105.5188,105.5778,4048.0
2017-09-25 13:30:00,160.94,160.95,160.86,160.88,6256.0,105.5713,105.5778,105.5188,105.5319,6256.0
2017-09-25 13:35:00,160.89,160.93,160.86,160.92,4160.0,105.5385,105.5647,105.5188,105.5581,4160.0
2017-09-25 13:40:00,160.97,160.97,160.84,160.88,2000.0,105.5909,105.5909,105.5057,105.5319,2000.0
2017-09-25 13:45:00,160.88,160.88,160.72,160.75,2283.0,105.5319,105.5319,105.4269,105.4466,2283.0
2017-09-25 13:50:00,160.76,160.76,160.58,160.61,4300.0,105.4532,105.4532,105.3351,105.3548,4300.0
2017-09-25 13:55:00,160.64,160.72,160.5,160.72,5226.0,105.3745,105.4269,105.2826,105.4269,5226.0
2017-09-25 14:00:00,160.71,160.74,160.64,160.66,2414.0,105.4204,105.4401,105.3745,105.3876,2414.0
2017-09-25 14:05:00,160.65,160.75,160.63,160.72,3016.0,105.381,105.4466,105.3679,105.4269,3016.0
2017-09-25 14:10:00,160.72,160.81,160.71,160.81,2423.0,105.4269,105.486,105.4204,105.486,2423.0
2017-09-25 14:15:00,160.85,160.9,160.83,160.89,5478.0,105.5122,105.545,105.4991,105.5385,5478.0
2017-09-25 14:20:00,160.88,160.91,160.72,160.72,6101.0,105.5319,105.5516,105.4269,105.4269,6101.0
2017-09-25 14:25:00,160.73,160.76,160.62,160.64,6438.0,105.4335,105.4532,105.3613,105.3745,6438.0
2017-09-25 14:30:00,160.69,160.78,160.55,160.67,10052.0,105.4073,105.4663,105.3154,105.3941,10052.0
2017-09-25 14:35:00,160.69,160.75,160.59,160.6,6042.0,105.4073,105.4466,105.3417,105.3482,6042.0
2017-09-25 14:40:00,160.64,160.67,160.53,160.57,8113.0,105.3745,105.3941,105.3023,105.3285,8113.0
2017-09-25 14:45:00,160.56,160.65,160.52,160.61,7002.0,105.322,105.381,105.2957,105.3548,7002.0
2017-09-25 14:50:00,160.63,160.67,160.54,160.61,14985.0,105.3679,105.3941,105.3089,105.3548,14985.0
2017-09-25 14:55:00,160.61,160.64,160.51,160.58,9733.0,105.3548,105.3745,105.2892,105.3351,9733.0
2017-09-25 15:00:00,160.56,160.62,160.39,160.42,10367.0,105.322,105.3613,105.2105,105.2302,10367.0
2017-09-25 15:05:00,160.42,160.49,160.38,160.45,8120.0,105.2302,105.2761,105.2039,105.2498,8120.0
2017-09-25 15:10:00,160.42,160.46,160.3,160.37,8021.0,105.2302,105.2564,105.1514,105.1974,8021.0
2017-09-25 15:15:00,160.33,160.38,160.24,160.3,6662.0,105.1711,105.2039,105.1121,105.1514,6662.0
2017-09-25 15:20:00,160.3,160.51,160.3,160.47,8070.0,105.1514,105.2892,105.1514,105.2629,8070.0
2017-09-25 15:25:00,160.4,160.47,160.34,160.44,8594.0,105.217,105.2629,105.1777,105.2433,8594.0
2017-09-25 15:30:00,160.45,160.46,160.31,160.35,15187.0,105.2498,105.2564,105.158,105.1842,15187.0
2017-09-25 15:35:00,160.35,160.47,160.33,160.38,14804.0,105.1842,105.2629,105.1711,105.2039,14804.0
2017-09-25 15:40:00,160.36,160.39,160.19,160.27,15216.0,105.1908,105.2105,105.0793,105.1318,15216.0
2017-09-25 15:45:00,160.22,160.56,160.22,160.54,13797.0,105.099,105.322,105.099,105.3089,13797.0
2017-09-25 15:50:00,160.52,160.52,160.35,160.39,14192.0,105.2957,105.2957,105.1842,105.2105,14192.0
2017-09-25 15:55:00,160.38,160.5,160.31,160.49,36149.0,105.2039,105.2826,105.158,105.2761,36149.0
2017-09-26 09:30:00,161.17,161.85,160.76,161.28,28070.0,105.7221,106.1682,105.4532,105.7943,28070.0
2017-09-26 09:35:00,161.3,162.51,161.24,162.15,46664.0,105.8074,106.6011,105.768,106.365,46664.0
2017-09-26 09:40:00,162.21,163.53,162.02,163.44,28280.0,106.4043,107.2702,106.2797,107.2112,28280.0
2017-09-26 09:45:00,163.34,163.67,162.97,162.98,18520.0,107.1456,107.362,106.9029,106.9094,18520.0
2017-09-26 09:50:00,163.15,163.4,162.55,163.14,46908.0,107.0209,107.1849,106.6274,107.0144,46908.0
2017-09-26 09:55:00,163.12,163.18,162.88,163.17,32799.0,107.0013,107.0406,106.8438,107.0341,32799.0
2017-09-26 10:00:00,163.16,163.16,162.11,162.29,25835.0,107.0275,107.0275,106.3387,106.4568,25835.0
2017-09-26 10:05:00,162.29,163.09,162.23,162.73,12554.0,106.4568,106.9816,106.4175,106.7454,12554.0
2017-09-26 10:10:00,162.72,163.02,162.72,162.94,5884.0,106.7389,106.9357,106.7389,106.8832,5884.0
2017-09-26 10:15:00,162.94,163.36,162.94,163.02,15509.0,106.8832,107.1587,106.8832,106.9357,15509.0
2017-09-26 10:20:00,163.09,163.46,163.04,163.45,17283.0,106.9816,107.2243,106.9488,107.2177,17283.0
2017-09-26 10:25:00,163.45,163.66,162.85,163.18,16349.0,107.2177,107.3555,106.8241,107.0406,16349.0
2017-09-26 10:30:00,163.19,163.22,162.89,163.17,27558.0,107.0472,107.0669,106.8504,107.0341,27558.0
2017-09-26 10:35:00,163.19,163.22,163.11,163.22,14933.0,107.0472,107.0669,106.9947,107.0669,14933.0
2017-09-26 10:40:00,163.2,163.46,163.16,163.22,15200.0,107.0537,107.2243,107.0275,107.0669,15200.0
2017-09-26 10:45:00,163.22,163.22,162.64,162.77,12842.0,107.0669,107.0669,106.6864,106.7717,12842.0
2017-09-26 10:50:00,162.71,162.72,162.36,162.38,7190.0,106.7323,106.7389,106.5027,106.5158,7190.0
2017-09-26 10:55:00,162.42,163.16,162.42,163.16,12495.0,106.5421,107.0275,106.5421,107.0275,12495.0
2017-09-26 11:00:00,163.17,163.37,163.09,163.26,20003.0,107.0341,107.1653,106.9816,107.0931,20003.0
2017-09-26 11:05:00,163.32,163.44,163.2,163.34,21296.0,107.1325,107.2112,107.0537,107.1456,21296.0
2017-09-26 11:10:00,163.25,163.29,163.1,163.28,12273.0,107.0865,107.1128,106.9881,107.1062,12273.0
2017-09-26 11:15:00,163.32,163.42,163.28,163.33,7120.0,107.1325,107.1981,107.1062,107.139,7120.0
2017-09-26 11:20:00,163.3,163.3,163.02,163.05,7426.0,107.1193,107.1193,106.9357,106.9553,7426.0
2017-09-26 11:25:00,163.07,163.37,163.07,163.32,11888.0,106.9685,107.1653,106.9685,107.1325,11888.0
2017-09-26 11:30:00,163.36,163.37,163.21,163.29,10639.0,107.1587,107.1653,107.0603,107.1128,10639.0
2017-09-26 11:35:00,163.29,163.5,163.29,163.5,17412.0,107.1128,107.2505,107.1128,107.2505,17412.0
2017-09-26 11:40:00,163.54,163.54,163.42,163.51,3678.0,107.2768,107.2768,107.1981,107.2571,3678.0
2017-09-26 11:45:00,163.5,163.5,163.37,163.44,6873.0,107.2505,107.2505,107.1653,107.2112,6873.0
2017-09-26 11:50:00,163.48,164.07,163.48,164.07,30463.0,107.2374,107.6244,107.2374,107.6244,30463.0
2017-09-26 11:55:00,164.07,164.18,163.95,164.08,4905.0,107.6244,107.6966,107.5457,107.631,4905.0
2017-09-26 12:00:00,164.02,164.08,163.7,163.87,10762.0,107.5916,107.631,107.3817,107.4932,10762.0
2017-09-26 12:05:00,163.91,164.0,163.71,163.85,5053.0,107.5195,107.5785,107.3883,107.4801,5053.0
2017-09-26 12:10:00,163.78,163.78,163.52,163.55,8899.0,107.4342,107.4342,107.2636,107.2833,8899.0
2017-09-26 12:15:00,163.48,163.66,163.4,163.66,8197.0,107.2374,107.3555,107.1849,107.3555,8197.0
2017-09-26 12:20:00,163.68,163.78,163.54,163.78,23262.0,107.3686,107.4342,107.2768,107.4342,23262.0
2017-09-26 12:25:00,163.78,163.78,163.54,163.63,20691.0,107.4342,107.4342,107.2768,107.3358,20691.0
2017-09-26 12:30:00,163.62,163.67,163.38,163.38,14851.0,107.3292,107.362,107.1718,107.1718,14851.0
2017-09-26 12:35:00,163.39,163.57,163.39,163.57,6913.0,107.1784,107.2964,107.1784,107.2964,6913.0
2017-09-26 12:40:00,163.57,163.62,163.47,163.47,3800.0,107.2964,107.3292,107.2308,107.2308,3800.0
2017-09-26 12:45:00,163.47,163.47,163.35,163.35,4230.0,107.2308,107.2308,107.1521,107.1521,4230.0
2017-09-26 12:50:00,163.4,163.4,163.25,163.31,5834.0,107.1849,107.1849,107.0865,107.1259,5834.0
2017-09-26 12:55:00,163.33,163.58,163.3,163.5,7056.0,107.139,107.303,107.1193,107.2505,7056.0
2017-09-26 13:00:00,163.5,163.52,163.12,163.14,5456.0,107.2505,107.2636,107.0013,107.0144,5456.0
2017-09-26 13:05:00,163.18,163.19,162.84,162.94,11654.0,107.0406,107.0472,106.8176,106.8832,11654.0
2017-09-26 13:10:00,162.94,163.07,162.86,162.87,8236.0,106.8832,106.9685,106.8307,106.8373,8236.0
2017-09-26 13:15:00,162.87,163.0,162.78,162.98,7399.0,106.8373,106.9225,106.7782,106.9094,7399.0
2017-09-26 13:20:00,163.0,163.0,162.87,162.9,6400.0,106.9225,106.9225,106.8373,106.8569,6400.0
2017-09-26 13:25:00,162.9,163.13,162.9,163.04,10715.0,106.8569,107.0078,106.8569,106.9488,10715.0
2017-09-26 13:30:00,163.04,163.04,162.96,162.97,5094.0,106.9488,106.9488,106.8963,106.9029,5094.0
2017-09-26 13:35:00,163.0,163.18,162.95,163.18,4910.0,106.9225,107.0406,106.8897,107.0406,4910.0
2017-09-26 13:40:00,163.22,163.39,163.22,163.37,3252.0,107.0669,107.1784,107.0669,107.1653,3252.0
2017-09-26 13:45:00,163.39,163.46,163.35,163.42,11951.0,107.1784,107.2243,107.1521,107.1981,11951.0
2017-09-26 13:50:00,163.37,163.5,163.35,163.45,3900.0,107.1653,107.2505,107.1521,107.2177,3900.0
2017-09-26 13:55:00,163.46,163.7,163.43,163.66,9110.0,107.2243,107.3817,107.2046,107.3555,9110.0
2017-09-26 14:00:00,163.7,163.74,163.64,163.68,4600.0,107.3817,107.408,107.3424,107.3686,4600.0
2017-09-26 14:05:00,163.71,164.05,163.71,164.0,11074.0,107.3883,107.6113,107.3883,107.5785,11074.0
2017-09-26 14:10:00,163.99,164.0,163.79,163.79,8039.0,107.572,107.5785,107.4408,107.4408,8039.0
2017-09-26 14:15:00,163.78,163.83,163.72,163.78,5810.0,107.4342,107.467,107.3948,107.4342,5810.0
2017-09-26 14:20:00,163.77,163.91,163.77,163.91,11777.0,107.4276,107.5195,107.4276,107.5195,11777.0
2017-09-26 14:25:00,163.89,163.9,163.76,163.8,11476.0,107.5064,107.5129,107.4211,107.4473,11476.0
2017-09-26 14:30:00,163.8,163.85,163.7,163.7,50752.0,107.4473,107.4801,107.3817,107.3817,50752.0
2017-09-26 14:35:00,163.64,163.65,163.57,163.63,9938.0,107.3424,107.3489,107.2964,107.3358,9938.0
2017-09-26 14:40:00,163.63,163.63,163.47,163.47,10395.0,107.3358,107.3358,107.2308,107.2308,10395.0
2017-09-26 14:45:00,163.47,163.53,163.32,163.4,11745.0,107.2308,107.2702,107.1325,107.1849,11745.0
2017-09-26 14:50:00,163.4,163.4,163.27,163.3,6100.0,107.1849,107.1849,107.0997,107.1193,6100.0
2017-09-26 14:55:00,163.3,163.62,163.3,163.57,15740.0,107.1193,107.3292,107.1193,107.2964,15740.0
2017-09-26 15:00:00,163.53,163.65,163.53,163.63,11793.0,107.2702,107.3489,107.2702,107.3358,11793.0
2017-09-26 15:05:00,163.63,163.7,163.63,163.7,10603.0,107.3358,107.3817,107.3358,107.3817,10603.0
2017-09-26 15:10:00,163.65,163.91,163.65,163.91,6694.0,107.3489,107.5195,107.3489,107.5195,6694.0
2017-09-26 15:15:00,163.91,163.93,163.68,163.73,17015.0,107.5195,107.5326,107.3686,107.4014,17015.0
2017-09-26 15:20:00,163.74,163.95,163.68,163.95,14543.0,107.408,107.5457,107.3686,107.5457,14543.0
2017-09-26 15:25:00,163.92,163.98,163.88,163.89,7471.0,107.526,107.5654,107.4998,107.5064,7471.0
2017-09-26 15:30:00,163.91,163.91,163.54,163.55,18850.0,107.5195,107.5195,107.2768,107.2833,18850.0
2017-09-26 15:35:00,163.56,163.7,163.47,163.7,21877.0,107.2899,107.3817,107.2308,107.3817,21877.0
2017-09-26 15:40:00,163.69,163.82,163.68,163.76,19219.0,107.3752,107.4604,107.3686,107.4211,19219.0
2017-09-26 15:45:00,163.76,163.82,163.58,163.66,37910.0,107.4211,107.4604,107.303,107.3555,37910.0
2017-09-26 15:50:00,163.63,163.75,163.63,163.71,91692.0,107.3358,107.4145,107.3358,107.3883,91692.0
2017-09-26 15:55:00,163.7,163.76,163.52,163.6,82391.0,107.3817,107.4211,107.2636,107.3161,82391.0
2017-09-27 09:30:00,163.1,163.7,162.21,162.81,25618.0,106.9881,107.3817,106.4043,106.7979,25618.0
2017-09-27 09:35:00,162.65,162.76,161.86,162.11,15895.0,106.693,106.7651,106.1747,106.3387,15895.0
2017-09-27 09:40:00,162.11,162.16,160.98,160.98,11845.0,106.3387,106.3715,105.5975,105.5975,11845.0
2017-09-27 09:45:00,161.03,161.03,160.57,160.8,27989.0,105.6303,105.6303,105.3285,105.4794,27989.0
2017-09-27 09:50:00,160.81,160.84,160.18,160.3,17192.0,105.486,105.5057,105.0727,105.1514,17192.0
2017-09-27 09:55:00,160.28,161.69,160.28,161.52,21938.0,105.1383,106.0632,105.1383,105.9517,21938.0
2017-09-27 10:00:00,161.64,161.8,160.99,161.05,17516.0,106.0304,106.1354,105.6041,105.6434,17516.0
2017-09-27 10:05:00,161.11,161.15,160.74,160.95,11959.0,105.6828,105.709,105.4401,105.5778,11959.0
2017-09-27 10:10:00,160.97,161.5,160.92,161.49,6453.0,105.5909,105.9386,105.5581,105.932,6453.0
2017-09-27 10:15:00,161.49,161.59,160.8,160.94,20590.0,105.932,105.9976,105.4794,105.5713,20590.0
2017-09-27 10:20:00,160.92,161.1,160.45,160.45,33376.0,105.5581,105.6762,105.2498,105.2498,33376.0
2017-09-27 10:25:00,160.43,160.55,160.0,160.47,18908.0,105.2367,105.3154,104.9546,105.2629,18908.0
2017-09-27 10:30:00,160.46,160.66,160.35,160.49,31015.0,105.2564,105.3876,105.1842,105.2761,31015.0
2017-09-27 10:35:00,160.54,160.95,160.52,160.64,17611.0,105.3089,105.5778,105.2957,105.3745,17611.0
2017-09-27 10:40:00,160.62,160.94,160.62,160.86,11560.0,105.3613,105.5713,105.3613,105.5188,11560.0
2017-09-27 10:45:00,160.89,161.17,160.66,160.88,17301.0,105.5385,105.7221,105.3876,105.5319,17301.0
2017-09-27 10:50:00,160.92,161.13,160.69,160.75,6983.0,105.5581,105.6959,105.4073,105.4466,6983.0
2017-09-27 10:55:00,160.75,161.32,160.69,161.26,20834.0,105.4466,105.8205,105.4073,105.7812,20834.0
2017-09-27 11:00:00,161.21,161.27,160.89,160.9,8087.0,105.7484,105.7877,105.5385,105.545,8087.0
2017-09-27 11:05:00,160.91,160.97,160.64,160.64,39175.0,105.5516,105.5909,105.3745,105.3745,39175.0
2017-09-27 11:10:00,160.64,160.64,160.34,160.43,10035.0,105.3745,105.3745,105.1777,105.2367,10035.0
2017-09-27 11:15:00,160.55,160.55,160.23,160.25,5691.0,105.3154,105.3154,105.1055,105.1186,5691.0
2017-09-27 11:20:00,160.23,160.38,160.14,160.25,17277.0,105.1055,105.2039,105.0465,105.1186,17277.0
2017-09-27 11:25:00,160.24,160.41,160.1,160.31,10899.0,105.1121,105.2236,105.0202,105.158,10899.0
2017-09-27 11:30:00,160.29,160.29,159.85,159.9,11339.0,105.1449,105.1449,104.8562,104.889,11339.0
2017-09-27 11:35:00,159.89,160.01,159.78,159.97,12358.0,104.8825,104.9612,104.8103,104.935,12358.0
2017-09-27 11:40:00,160.0,160.11,159.96,160.01,11400.0,104.9546,105.0268,104.9284,104.9612,11400.0
2017-09-27 11:45:00,160.02,160.59,160.01,160.39,9976.0,104.9678,105.3417,104.9612,105.2105,9976.0
2017-09-27 11:50:00,160.38,160.45,160.05,160.13,11105.0,105.2039,105.2498,104.9874,105.0399,11105.0
2017-09-27 11:55:00,160.14,160.33,160.14,160.14,7309.0,105.0465,105.1711,105.0465,105.0465,7309.0
2017-09-27 12:00:00,160.15,160.2,160.06,160.19,4559.0,105.053,105.0858,104.994,105.0793,4559.0
2017-09-27 12:05:00,160.2,160.46,160.2,160.32,4454.0,105.0858,105.2564,105.0858,105.1646,4454.0
2017-09-27 12:10:00,160.41,160.53,160.35,160.4,3516.0,105.2236,105.3023,105.1842,105.217,3516.0
2017-09-27 12:15:00,160.4,160.45,160.25,160.37,5449.0,105.217,105.2498,105.1186,105.1974,5449.0
2017-09-27 12:20:00,160.34,160.34,160.14,160.19,3199.0,105.1777,105.1777,105.0465,105.0793,3199.0
2017-09-27 12:25:00,160.2,160.2,160.05,160.15,8729.0,105.0858,105.0858,104.9874,105.053,8729.0
2017-09-27 12:30:00,160.13,160.13,159.99,160.11,8019.0,105.0399,105.0399,104.9481,105.0268,8019.0
2017-09-27 12:35:00,160.15,160.28,160.14,160.18,3266.0,105.053,105.1383,105.0465,105.0727,3266.0
2017-09-27 12:40:00,160.18,160.18,159.98,160.04,5054.0,105.0727,105.0727,104.9415,104.9809,5054.0
2017-09-27 12:45:00,160.04,160.09,159.87,160.01,5301.0,104.9809,105.0137,104.8694,104.9612,5301.0
2017-09-27 12:50:00,159.98,160.06,159.94,160.01,6178.0,104.9415,104.994,104.9153,104.9612,6178.0
2017-09-27 12:55:00,159.96,160.16,159.91,160.16,5511.0,104.9284,105.0596,104.8956,105.0596,5511.0
2017-09-27 13:00:00,160.1,160.24,160.03,160.05,10824.0,105.0202,105.1121,104.9743,104.9874,10824.0
2017-09-27 13:05:00,160.07,160.07,159.96,160.06,7528.0,105.0006,105.0006,104.9284,104.994,7528.0
2017-09-27 13:10:00,160.07,160.13,160.05,160.09,2782.0,105.0006,105.0399,104.9874,105.0137,2782.0
2017-09-27 13:15:00,160.12,160.15,159.97,159.97,13246.0,105.0334,105.053,104.935,104.935,13246.0
2017-09-27 13:20:00,160.02,160.03,159.87,159.91,9295.0,104.9678,104.9743,104.8694,104.8956,9295.0
2017-09-27 13:25:00,159.91,159.93,159.82,159.85,6000.0,104.8956,104.9087,104.8366,104.8562,6000.0
2017-09-27 13:30:00,159.84,159.87,159.76,159.78,7709.0,104.8497,104.8694,104.7972,104.8103,7709.0
2017-09-27 13:35:00,159.82,159.82,159.67,159.72,11122.0,104.8366,104.8366,104.7382,104.771,11122.0
2017-09-27 13:40:00,159.72,159.88,159.72,159.81,9259.0,104.771,104.8759,104.771,104.83,9259.0
2017-09-27 13:45:00,159.84,160.21,159.84,160.17,4604.0,104.8497,105.0924,104.8497,105.0662,4604.0
2017-09-27 13:50:00,160.19,160.21,159.93,159.96,10339.0,105.0793,105.0924,104.9087,104.9284,10339.0
2017-09-27 13:55:00,159.92,160.1,159.92,160.02,7287.0,104.9022,105.0202,104.9022,104.9678,7287.0
2017-09-27 14:00:00,160.04,160.08,160.0,160.04,7424.0,104.9809,105.0071,104.9546,104.9809,7424.0
2017-09-27 14:05:00,159.99,160.02,159.83,159.93,20149.0,104.9481,104.9678,104.8431,104.9087,20149.0
2017-09-27 14:10:00,159.9,159.98,159.88,159.89,30238.0,104.889,104.9415,104.8759,104.8825,30238.0
2017-09-27 14:15:00,159.94,160.2,159.92,160.19,9280.0,104.9153,105.0858,104.9022,105.0793,9280.0
2017-09-27 14:20:00,160.16,160.26,160.11,160.11,7213.0,105.0596,105.1252,105.0268,105.0268,7213.0
2017-09-27 14:25:00,160.11,160.11,159.98,160.0,18549.0,105.0268,105.0268,104.9415,104.9546,18549.0
2017-09-27 14:30:00,159.99,160.13,159.99,159.99,13718.0,104.9481,105.0399,104.9481,104.9481,13718.0
2017-09-27 14:35:00,160.05,160.09,160.03,160.04,5805.0,104.9874,105.0137,104.9743,104.9809,5805.0
2017-09-27 14:40:00,160.06,160.12,160.04,160.12,6252.0,104.994,105.0334,104.9809,105.0334,6252.0
2017-09-27 14:45:00,160.1,160.13,160.07,160.1,5979.0,105.0202,105.0399,105.0006,105.0202,5979.0
2017-09-27 14:50:00,160.08,160.18,160.05,160.09,9294.0,105.0071,105.0727,104.9874,105.0137,9294.0
2017-09-27 14:55:00,160.11,160.11,160.0,160.01,21321.0,105.0268,105.0268,104.9546,104.9612,21321.0
2017-09-27 15:00:00,160.03,160.1,159.98,160.1,17399.0,104.9743,105.0202,104.9415,105.0202,17399.0
2017-09-27 15:05:00,160.09,160.24,160.08,160.14,8738.0,105.0137,105.1121,105.0071,105.0465,8738.0
2017-09-27 15:10:00,160.11,160.14,159.93,159.93,12694.0,105.0268,105.0465,104.9087,104.9087,12694.0
2017-09-27 15:15:00,159.93,160.07,159.92,160.07,8055.0,104.9087,105.0006,104.9022,105.0006,8055.0
2017-09-27 15:20:00,160.06,160.2,159.99,160.09,27875.0,104.994,105.0858,104.9481,105.0137,27875.0
2017-09-27 15:25:00,160.08,160.09,159.96,160.08,22345.0,105.0071,105.0137,104.9284,105.0071,22345.0
2017-09-27 15:30:00,160.06,160.09,159.99,160.09,14422.0,104.994,105.0137,104.9481,105.0137,14422.0
2017-09-27 15:35:00,160.08,160.18,159.98,160.09,30994.0,105.0071,105.0727,104.9415,105.0137,30994.0
2017-09-27 15:40:00,160.08,160.1,159.98,160.05,25873.0,105.0071,105.0202,104.9415,104.9874,25873.0
2017-09-27 15:45:00,160.02,160.05,159.98,159.99,46271.0,104.9678,104.9874,104.9415,104.9481,46271.0
2017-09-27 15:50:00,159.99,160.14,159.98,160.1,34819.0,104.9481,105.0465,104.9415,105.0202,34819.0
2017-09-27 15:55:00,160.12,160.13,160.03,160.1,57552.0,105.0334,105.0399,104.9743,105.0202,57552.0
2017-09-28 09:30:00,160.47,160.84,159.92,160.61,45880.0,105.2629,105.5057,104.9022,105.3548,45880.0
2017-09-28 09:35:00,160.49,161.26,160.49,161.18,19212.0,105.2761,105.7812,105.2761,105.7287,19212.0
2017-09-28 09:40:00,161.18,161.64,161.18,161.37,11444.0,105.7287,106.0304,105.7287,105.8533,11444.0
2017-09-28 09:45:00,161.48,161.84,161.42,161.84,3885.0,105.9255,106.1616,105.8861,106.1616,3885.0
2017-09-28 09:50:00,161.92,161.92,161.01,161.03,5606.0,106.2141,106.2141,105.6172,105.6303,5606.0
2017-09-28 09:55:00,161.02,161.1,160.8,160.94,10671.0,105.6237,105.6762,105.4794,105.5713,10671.0
2017-09-28 10:00:00,160.77,160.93,160.47,160.47,4948.0,105.4597,105.5647,105.2629,105.2629,4948.0
2017-09-28 10:05:00,160.48,160.53,160.05,160.06,8174.0,105.2695,105.3023,104.9874,104.994,8174.0
2017-09-28 10:10:00,160.0,160.41,159.85,160.34,7673.0,104.9546,105.2236,104.8562,105.1777,7673.0
2017-09-28 10:15:00,160.22,160.26,160.0,160.19,18203.0,105.099,105.1252,104.9546,105.0793,18203.0
2017-09-28 10:20:00,160.13,160.13,159.79,159.92,6751.0,105.0399,105.0399,104.8169,104.9022,6751.0
2017-09-28 10:25:00,159.94,160.14,159.89,159.93,6994.0,104.9153,105.0465,104.8825,104.9087,6994.0
2017-09-28 10:30:00,159.94,160.34,159.94,160.29,4515.0,104.9153,105.1777,104.9153,105.1449,4515.0
2017-09-28 10:35:00,160.16,160.24,159.97,159.97,4416.0,105.0596,105.1121,104.935,104.935,4416.0
2017-09-28 10:40:00,159.96,160.15,159.79,159.79,4501.0,104.9284,105.053,104.8169,104.8169,4501.0
2017-09-28 10:45:00,159.75,159.93,159.65,159.89,9045.0,104.7907,104.9087,104.7251,104.8825,9045.0
2017-09-28 10:50:00,159.8,160.07,159.75,159.97,3781.0,104.8235,105.0006,104.7907,104.935,3781.0
2017-09-28 10:55:00,159.95,160.11,159.85,160.11,3119.0,104.9218,105.0268,104.8562,105.0268,3119.0
2017-09-28 11:00:00,160.02,160.12,159.9,160.02,7399.0,104.9678,105.0334,104.889,104.9678,7399.0
2017-09-28 11:05:00,160.11,160.14,159.91,159.91,8112.0,105.0268,105.0465,104.8956,104.8956,8112.0
2017-09-28 11:10:00,159.86,159.94,159.79,159.79,3798.0,104.8628,104.9153,104.8169,104.8169,3798.0
2017-09-28 11:15:00,159.85,159.91,159.82,159.86,3698.0,104.8562,104.8956,104.8366,104.8628,3698.0
2017-09-28 11:20:00,159.8,159.82,159.69,159.76,4817.0,104.8235,104.8366,104.7513,104.7972,4817.0
2017-09-28 11:25:00,159.71,159.74,159.43,159.57,18498.0,104.7644,104.7841,104.5807,104.6726,18498.0
2017-09-28 11:30:00,159.62,160.06,159.58,160.0,18432.0,104.7054,104.994,104.6791,104.9546,18432.0
2017-09-28 11:35:00,159.98,160.17,159.9,160.11,12800.0,104.9415,105.0662,104.889,105.0268,12800.0
2017-09-28 11:40:00,160.07,160.24,160.07,160.14,8704.0,105.0006,105.1121,105.0006,105.0465,8704.0
2017-09-28 11:45:00,160.13,160.15,160.0,160.03,16527.0,105.0399,105.053,104.9546,104.9743,16527.0
2017-09-28 11:50:00,160.01,160.31,160.0,160.24,8292.0,104.9612,105.158,104.9546,105.1121,8292.0
2017-09-28 11:55:00,160.28,160.5,160.23,160.5,4284.0,105.1383,105.2826,105.1055,105.2826,4284.0
2017-09-28 12:00:00,160.58,160.8,160.58,160.7,7491.0,105.3351,105.4794,105.3351,105.4138,7491.0
2017-09-28 12:05:00,160.7,160.7,160.53,160.62,6821.0,105.4138,105.4138,105.3023,105.3613,6821.0
2017-09-28 12:10:00,160.67,160.7,160.52,160.6,17434.0,105.3941,105.4138,105.2957,105.3482,17434.0
2017-09-28 12:15:00,160.58,160.59,160.29,160.58,8362.0,105.3351,105.3417,105.1449,105.3351,8362.0
2017-09-28 12:20:00,160.55,160.6,160.46,160.6,13400.0,105.3154,105.3482,105.2564,105.3482,13400.0
2017-09-28 12:25:00,160.6,160.68,160.53,160.68,4066.0,105.3482,105.4007,105.3023,105.4007,4066.0
2017-09-28 12:30:00,160.66,160.7,160.63,160.65,2476.0,105.3876,105.4138,105.3679,105.381,2476.0
2017-09-28 12:35:00,160.66,160.77,160.63,160.74,21015.0,105.3876,105.4597,105.3679,105.4401,21015.0
2017-09-28 12:40:00,160.75,161.12,160.59,161.12,21787.0,105.4466,105.6893,105.3417,105.6893,21787.0
2017-09-28 12:45:00,161.07,161.07,160.84,160.89,6546.0,105.6565,105.6565,105.5057,105.5385,6546.0
2017-09-28 12:50:00,160.85,161.02,160.85,160.96,5703.0,105.5122,105.6237,105.5122,105.5844,5703.0
2017-09-28 12:55:00,160.94,161.0,160.89,160.96,8155.0,105.5713,105.6106,105.5385,105.5844,8155.0
2017-09-28 13:00:00,160.9,161.09,160.9,161.05,4100.0,105.545,105.6696,105.545,105.6434,4100.0
2017-09-28 13:05:00,161.09,161.13,160.97,160.97,4521.0,105.6696,105.6959,105.5909,105.5909,4521.0
2017-09-28 13:10:00,160.98,161.02,160.73,160.73,9199.0,105.5975,105.6237,105.4335,105.4335,9199.0
2017-09-28 13:15:00,160.76,160.89,160.74,160.89,4200.0,105.4532,105.5385,105.4401,105.5385,4200.0
2017-09-28 13:20:00,160.86,161.01,160.83,161.01,8049.0,105.5188,105.6172,105.4991,105.6172,8049.0
2017-09-28 13:25:00,160.96,160.98,160.89,160.89,3410.0,105.5844,105.5975,105.5385,105.5385,3410.0
2017-09-28 13:30:00,160.9,160.95,160.81,160.86,3419.0,105.545,105.5778,105.486,105.5188,3419.0
2017-09-28 13:35:00,160.86,160.86,160.7,160.7,4955.0,105.5188,105.5188,105.4138,105.4138,4955.0
2017-09-28 13:40:00,160.7,160.74,160.64,160.65,3871.0,105.4138,105.4401,105.3745,105.381,3871.0
2017-09-28 13:45:00,160.64,160.8,160.64,160.76,3955.0,105.3745,105.4794,105.3745,105.4532,3955.0
2017-09-28 13:50:00,160.77,160.81,160.77,160.78,900.0,105.4597,105.486,105.4597,105.4663,900.0
2017-09-28 13:55:00,160.79,160.87,160.74,160.87,4169.0,105.4729,105.5253,105.4401,105.5253,4169.0
2017-09-28 14:00:00,160.91,160.96,160.8,160.83,3349.0,105.5516,105.5844,105.4794,105.4991,3349.0
2017-09-28 14:05:00,160.86,160.93,160.84,160.93,2436.0,105.5188,105.5647,105.5057,105.5647,2436.0
2017-09-28 14:10:00,160.9,160.99,160.83,160.83,4029.0,105.545,105.6041,105.4991,105.4991,4029.0
2017-09-28 14:15:00,160.83,160.92,160.75,160.85,8754.0,105.4991,105.5581,105.4466,105.5122,8754.0
2017-09-28 14:20:00,160.86,160.86,160.77,160.77,4772.0,105.5188,105.5188,105.4597,105.4597,4772.0
2017-09-28 14:25:00,160.74,160.79,160.67,160.7,4260.0,105.4401,105.4729,105.3941,105.4138,4260.0
2017-09-28 14:30:00,160.7,160.96,160.69,160.92,9416.0,105.4138,105.5844,105.4073,105.5581,9416.0
2017-09-28 14:35:00,160.86,160.95,160.84,160.91,5300.0,105.5188,105.5778,105.5057,105.5516,5300.0
2017-09-28 14:40:00,160.96,160.97,160.86,160.95,5690.0,105.5844,105.5909,105.5188,105.5778,5690.0
2017-09-28 14:45:00,160.95,161.19,160.93,161.09,6110.0,105.5778,105.7352,105.5647,105.6696,6110.0
2017-09-28 14:50:00,161.11,161.19,161.11,161.11,4454.0,105.6828,105.7352,105.6828,105.6828,4454.0
2017-09-28 14:55:00,161.1,161.1,160.96,161.0,4328.0,105.6762,105.6762,105.5844,105.6106,4328.0
2017-09-28 15:00:00,160.99,161.06,160.96,161.03,5787.0,105.6041,105.65,105.5844,105.6303,5787.0
2017-09-28 15:05:00,161.06,161.19,161.06,161.12,6410.0,105.65,105.7352,105.65,105.6893,6410.0
2017-09-28 15:10:00,161.16,161.24,161.0,161.0,14960.0,105.7156,105.768,105.6106,105.6106,14960.0
2017-09-28 15:15:00,161.02,161.25,161.01,161.16,5610.0,105.6237,105.7746,105.6172,105.7156,5610.0
2017-09-28 15:20:00,161.16,161.21,161.1,161.12,8148.0,105.7156,105.7484,105.6762,105.6893,8148.0
2017-09-28 15:25:00,161.14,161.14,161.0,161.0,17808.0,105.7024,105.7024,105.6106,105.6106,17808.0
2017-09-28 15:30:00,161.02,161.12,161.02,161.09,16932.0,105.6237,105.6893,105.6237,105.6696,16932.0
2017-09-28 15:35:00,161.1,161.1,160.87,160.95,14432.0,105.6762,105.6762,105.5253,105.5778,14432.0
2017-09-28 15:40:00,160.96,161.12,160.96,161.1,10522.0,105.5844,105.6893,105.5844,105.6762,10522.0
2017-09-28 15:45:00,161.1,161.45,161.1,161.45,23040.0,105.6762,105.9058,105.6762,105.9058,23040.0
2017-09-28 15:50:00,161.5,161.64,161.48,161.58,25528.0,105.9386,106.0304,105.9255,105.9911,25528.0
2017-09-28 15:55:00,161.59,161.74,161.56,161.57,54079.0,105.9976,106.096,105.978,105.9845,54079.0
2017-09-29 09:30:00,160.77,161.95,160.77,161.95,28808.0,105.4597,106.2338,105.4597,106.2338,28808.0
2017-09-29 09:35:00,161.99,162.0,160.68,160.84,14896.0,106.26,106.2666,105.4007,105.5057,14896.0
2017-09-29 09:40:00,160.84,161.36,160.55,161.36,9809.0,105.5057,105.8468,105.3154,105.8468,9809.0
2017-09-29 09:45:00,161.11,161.94,161.11,161.85,11528.0,105.6828,106.2272,105.6828,106.1682,11528.0
2017-09-29 09:50:00,161.87,161.87,161.01,161.13,11697.0,106.1813,106.1813,105.6172,105.6959,11697.0
2017-09-29 09:55:00,161.15,161.66,160.95,161.56,8027.0,105.709,106.0435,105.5778,105.978,8027.0
2017-09-29 10:00:00,161.59,161.82,161.29,161.47,5950.0,105.9976,106.1485,105.8008,105.9189,5950.0
2017-09-29 10:05:00,161.38,161.58,161.13,161.2,7804.0,105.8599,105.9911,105.6959,105.7418,7804.0
2017-09-29 10:10:00,161.02,161.08,160.46,160.59,11648.0,105.6237,105.6631,105.2564,105.3417,11648.0
2017-09-29 10:15:00,160.52,160.73,160.26,160.26,21293.0,105.2957,105.4335,105.1252,105.1252,21293.0
2017-09-29 10:20:00,160.19,160.43,160.16,160.16,4364.0,105.0793,105.2367,105.0596,105.0596,4364.0
2017-09-29 10:25:00,160.28,160.63,160.21,160.62,3542.0,105.1383,105.3679,105.0924,105.3613,3542.0
2017-09-29 10:30:00,160.54,160.94,160.54,160.82,10061.0,105.3089,105.5713,105.3089,105.4925,10061.0
2017-09-29 10:35:00,160.9,161.11,160.85,161.11,6984.0,105.545,105.6828,105.5122,105.6828,6984.0
2017-09-29 10:40:00,161.05,161.05,160.63,160.64,11740.0,105.6434,105.6434,105.3679,105.3745,11740.0
2017-09-29 10:45:00,160.69,161.29,160.6,161.13,17312.0,105.4073,105.8008,105.3482,105.6959,17312.0
2017-09-29 10:50:00,160.93,161.27,160.92,161.27,2781.0,105.5647,105.7877,105.5581,105.7877,2781.0
2017-09-29 10:55:00,161.25,161.34,160.91,160.96,4656.0,105.7746,105.8336,105.5516,105.5844,4656.0
2017-09-29 11:00:00,160.94,161.0,160.71,160.79,4428.0,105.5713,105.6106,105.4204,105.4729,4428.0
2017-09-29 11:05:00,160.81,160.81,160.56,160.74,5432.0,105.486,105.486,105.322,105.4401,5432.0
2017-09-29 11:10:00,160.62,160.76,160.56,160.72,3600.0,105.3613,105.4532,105.322,105.4269,3600.0
2017-09-29 11:15:00,160.68,160.68,160.37,160.37,3788.0,105.4007,105.4007,105.1974,105.1974,3788.0
2017-09-29 11:20:00,160.33,160.56,160.33,160.45,8661.0,105.1711,105.322,105.1711,105.2498,8661.0
2017-09-29 11:25:00,160.4,160.5,160.36,160.49,2231.0,105.217,105.2826,105.1908,105.2761,2231.0
2017-09-29 11:30:00,160.44,160.6,160.24,160.26,7586.0,105.2433,105.3482,105.1121,105.1252,7586.0
2017-09-29 11:35:00,160.23,160.32,160.14,160.23,5558.0,105.1055,105.1646,105.0465,105.1055,5558.0
2017-09-29 11:40:00,160.24,160.43,160.24,160.41,3409.0,105.1121,105.2367,105.1121,105.2236,3409.0
2017-09-29 11:45:00,160.45,160.57,160.45,160.5,3578.0,105.2498,105.3285,105.2498,105.2826,3578.0
2017-09-29 11:50:00,160.59,160.63,160.4,160.4,3817.0,105.3417,105.3679,105.217,105.217,3817.0
2017-09-29 11:55:00,160.37,160.44,160.26,160.33,2765.0,105.1974,105.2433,105.1252,105.1711,2765.0
2017-09-29 12:00:00,160.35,160.44,160.3,160.32,2200.0,105.1842,105.2433,105.1514,105.1646,2200.0
2017-09-29 12:05:00,160.33,160.43,160.13,160.17,17493.0,105.1711,105.2367,105.0399,105.0662,17493.0
2017-09-29 12:10:00,160.15,160.16,160.02,160.02,4981.0,105.053,105.0596,104.9678,104.9678,4981.0
2017-09-29 12:15:00,160.01,160.11,159.95,160.06,11415.0,104.9612,105.0268,104.9218,104.994,11415.0
2017-09-29 12:20:00,160.1,160.19,160.09,160.09,5813.0,105.0202,105.0793,105.0137,105.0137,5813.0
2017-09-29 12:25:00,160.12,160.14,159.96,159.97,4231.0,105.0334,105.0465,104.9284,104.935,4231.0
2017-09-29 12:30:00,159.96,160.0,159.92,160.0,4329.0,104.9284,104.9546,104.9022,104.9546,4329.0
2017-09-29 12:35:00,160.08,160.08,159.93,159.98,3235.0,105.0071,105.0071,104.9087,104.9415,3235.0
2017-09-29 12:40:00,159.97,160.03,159.92,159.97,6135.0,104.935,104.9743,104.9022,104.935,6135.0
2017-09-29 12:45:00,159.97,160.0,159.93,159.95,3500.0,104.935,104.9546,104.9087,104.9218,3500.0
2017-09-29 12:50:00,159.95,160.1,159.94,160.08,11753.0,104.9218,105.0202,104.9153,105.0071,11753.0
2017-09-29 12:55:00,160.08,160.16,159.97,159.97,10082.0,105.0071,105.0596,104.935,104.935,10082.0
2017-09-29 13:00:00,160.0,160.03,159.97,160.03,5043.0,104.9546,104.9743,104.935,104.9743,5043.0
2017-09-29 13:05:00,160.03,160.08,159.91,160.03,8769.0,104.9743,105.0071,104.8956,104.9743,8769.0
2017-09-29 13:10:00,160.02,160.04,159.86,159.86,3992.0,104.9678,104.9809,104.8628,104.8628,3992.0
2017-09-29 13:15:00,159.84,159.88,159.81,159.88,12760.0,104.8497,104.8759,104.83,104.8759,12760.0
2017-09-29 13:20:00,159.86,160.01,159.85,160.01,6111.0,104.8628,104.9612,104.8562,104.9612,6111.0
2017-09-29 13:25:00,160.02,160.1,160.02,160.05,3993.0,104.9678,105.0202,104.9678,104.9874,3993.0
2017-09-29 13:30:00,160.1,160.32,160.1,160.32,3956.0,105.0202,105.1646,105.0202,105.1646,3956.0
2017-09-29 13:35:00,160.31,160.34,160.12,160.24,9952.0,105.158,105.1777,105.0334,105.1121,9952.0
2017-09-29 13:40:00,160.23,160.43,160.23,160.38,5582.0,105.1055,105.2367,105.1055,105.2039,5582.0
2017-09-29 13:45:00,160.4,160.55,160.31,160.32,9867.0,105.217,105.3154,105.158,105.1646,9867.0
2017-09-29 13:50:00,160.33,160.38,160.26,160.38,1200.0,105.1711,105.2039,105.1252,105.2039,1200.0
2017-09-29 13:55:00,160.49,160.5,160.25,160.29,2681.0,105.2761,105.2826,105.1186,105.1449,2681.0
2017-09-29 14:00:00,160.28,160.4,160.28,160.38,2200.0,105.1383,105.217,105.1383,105.2039,2200.0
2017-09-29 14:05:00,160.38,160.49,160.34,160.46,2960.0,105.2039,105.2761,105.1777,105.2564,2960.0
2017-09-29 14:10:00,160.47,160.64,160.46,160.47,10983.0,105.2629,105.3745,105.2564,105.2629,10983.0
2017-09-29 14:15:00,160.49,160.53,160.44,160.44,5255.0,105.2761,105.3023,105.2433,105.2433,5255.0
2017-09-29 14:20:00,160.43,160.47,160.31,160.31,9015.0,105.2367,105.2629,105.158,105.158,9015.0
2017-09-29 14:25:00,160.28,160.57,160.28,160.54,11541.0,105.1383,105.3285,105.1383,105.3089,11541.0
2017-09-29 14:30:00,160.53,160.56,160.34,160.36,8551.0,105.3023,105.322,105.1777,105.1908,8551.0
2017-09-29 14:35:00,160.36,160.36,160.22,160.29,5965.0,105.1908,105.1908,105.099,105.1449,5965.0
2017-09-29 14:40:00,160.31,160.41,160.31,160.4,10414.0,105.158,105.2236,105.158,105.217,10414.0
2017-09-29 14:45:00,160.38,160.75,160.38,160.69,10650.0,105.2039,105.4466,105.2039,105.4073,10650.0
2017-09-29 14:50:00,160.7,160.83,160.64,160.68,6446.0,105.4138,105.4991,105.3745,105.4007,6446.0
2017-09-29 14:55:00,160.7,160.76,160.56,160.56,11078.0,105.4138,105.4532,105.322,105.322,11078.0
2017-09-29 15:00:00,160.55,160.75,160.52,160.7,8800.0,105.3154,105.4466,105.2957,105.4138,8800.0
2017-09-29 15:05:00,160.74,160.89,160.74,160.78,18116.0,105.4401,105.5385,105.4401,105.4663,18116.0
2017-09-29 15:10:00,160.79,160.82,160.63,160.64,7024.0,105.4729,105.4925,105.3679,105.3745,7024.0
2017-09-29 15:15:00,160.64,160.76,160.62,160.66,6145.0,105.3745,105.4532,105.3613,105.3876,6145.0
2017-09-29 15:20:00,160.67,160.7,160.52,160.52,5522.0,105.3941,105.4138,105.2957,105.2957,5522.0
2017-09-29 15:25:00,160.53,160.6,160.49,160.49,12365.0,105.3023,105.3482,105.2761,105.2761,12365.0
2017-09-29 15:30:00,160.49,160.75,160.49,160.73,8499.0,105.2761,105.4466,105.2761,105.4335,8499.0
2017-09-29 15:35:00,160.73,160.88,160.72,160.75,6546.0,105.4335,105.5319,105.4269,105.4466,6546.0
2017-09-29 15:40:00,160.76,160.93,160.76,160.85,14063.0,105.4532,105.5647,105.4532,105.5122,14063.0
2017-09-29 15:45:00,160.87,160.96,160.85,160.95,18389.0,105.5253,105.5844,105.5122,105.5778,18389.0
2017-09-29 15:50:00,160.94,161.09,160.93,161.0,29496.0,105.5713,105.6696,105.5647,105.6106,29496.0
2017-09-29 15:55:00,161.02,161.06,160.89,160.94,78681.0,105.6237,105.65,105.5385,105.5713,78681.0
2017-10-02 09:30:00,161.18,161.38,160.47,160.99,20547.0,105.7287,105.8599,105.2629,105.6041,20547.0
2017-10-02 09:35:00,161.07,161.11,160.45,160.73,9339.0,105.6565,105.6828,105.2498,105.4335,9339.0
2017-10-02 09:40:00,160.71,160.71,159.87,159.88,11132.0,105.4204,105.4204,104.8694,104.8759,11132.0
2017-10-02 09:45:00,159.94,160.19,159.85,159.98,36779.0,104.9153,105.0793,104.8562,104.9415,36779.0
2017-10-02 09:50:00,160.11,160.22,160.0,160.05,7969.0,105.0268,105.099,104.9546,104.9874,7969.0
2017-10-02 09:55:00,160.0,160.22,159.87,159.98,5223.0,104.9546,105.099,104.8694,104.9415,5223.0
2017-10-02 10:00:00,160.0,160.34,159.97,160.22,7469.0,104.9546,105.1777,104.935,105.099,7469.0
2017-10-02 10:05:00,160.33,160.98,160.33,160.94,9467.0,105.1711,105.5975,105.1711,105.5713,9467.0
2017-10-02 10:10:00,160.99,160.99,160.39,160.39,7906.0,105.6041,105.6041,105.2105,105.2105,7906.0
2017-10-02 10:15:00,160.38,160.42,160.0,160.0,9973.0,105.2039,105.2302,104.9546,104.9546,9973.0
2017-10-02 10:20:00,159.99,160.19,159.83,159.91,10956.0,104.9481,105.0793,104.8431,104.8956,10956.0
2017-10-02 10:25:00,159.91,160.17,159.9,160.15,11100.0,104.8956,105.0662,104.889,105.053,11100.0
2017-10-02 10:30:00,160.13,160.15,159.96,159.99,7758.0,105.0399,105.053,104.9284,104.9481,7758.0
2017-10-02 10:35:00,160.0,160.12,159.91,159.91,10691.0,104.9546,105.0334,104.8956,104.8956,10691.0
2017-10-02 10:40:00,159.93,160.38,159.92,160.38,9700.0,104.9087,105.2039,104.9022,105.2039,9700.0
2017-10-02 10:45:00,160.4,160.52,160.08,160.24,23117.0,105.217,105.2957,105.0071,105.1121,23117.0
2017-10-02 10:50:00,160.19,160.45,160.15,160.22,16961.0,105.0793,105.2498,105.053,105.099,16961.0
2017-10-02 10:55:00,160.19,160.25,160.0,160.06,14846.0,105.0793,105.1186,104.9546,104.994,14846.0
2017-10-02 11:00:00,160.08,160.15,159.96,160.13,20914.0,105.0071,105.053,104.9284,105.0399,20914.0
2017-10-02 11:05:00,160.15,160.18,159.98,159.98,10761.0,105.053,105.0727,104.9415,104.9415,10761.0
2017-10-02 11:10:00,159.98,160.31,159.96,160.29,5798.0,104.9415,105.158,104.9284,105.1449,5798.0
2017-10-02 11:15:00,160.23,160.28,160.01,160.07,11312.0,105.1055,105.1383,104.9612,105.0006,11312.0
2017-10-02 11:20:00,160.03,160.05,159.87,159.94,8110.0,104.9743,104.9874,104.8694,104.9153,8110.0
2017-10-02 11:25:00,159.86,159.86,159.5,159.78,19427.0,104.8628,104.8628,104.6267,104.8103,19427.0
2017-10-02 11:30:00,159.78,160.01,159.67,159.67,6720.0,104.8103,104.9612,104.7382,104.7382,6720.0
2017-10-02 11:35:00,159.65,159.75,159.52,159.72,8991.0,104.7251,104.7907,104.6398,104.771,8991.0
2017-10-02 11:40:00,159.74,159.96,159.72,159.88,15477.0,104.7841,104.9284,104.771,104.8759,15477.0
2017-10-02 11:45:00,159.88,159.99,159.83,159.84,5488.0,104.8759,104.9481,104.8431,104.8497,5488.0
2017-10-02 11:50:00,159.88,160.0,159.88,160.0,4730.0,104.8759,104.9546,104.8759,104.9546,4730.0
2017-10-02 11:55:00,160.01,160.05,159.89,160.01,7800.0,104.9612,104.9874,104.8825,104.9612,7800.0
2017-10-02 12:00:00,159.95,160.15,159.94,160.15,4998.0,104.9218,105.053,104.9153,105.053,4998.0
2017-10-02 12:05:00,160.13,160.2,160.06,160.14,6296.0,105.0399,105.0858,104.994,105.0465,6296.0
2017-10-02 12:10:00,160.14,160.18,160.08,160.18,2300.0,105.0465,105.0727,105.0071,105.0727,2300.0
2017-10-02 12:15:00,160.23,160.44,160.23,160.25,4908.0,105.1055,105.2433,105.1055,105.1186,4908.0
2017-10-02 12:20:00,160.24,160.29,160.07,160.19,6703.0,105.1121,105.1449,105.0006,105.0793,6703.0
2017-10-02 12:25:00,160.18,160.18,160.05,160.11,1828.0,105.0727,105.0727,104.9874,105.0268,1828.0
2017-10-02 12:30:00,160.07,160.18,159.96,160.06,9886.0,105.0006,105.0727,104.9284,104.994,9886.0
2017-10-02 12:35:00,160.04,160.07,159.94,159.94,1302.0,104.9809,105.0006,104.9153,104.9153,1302.0
2017-10-02 12:40:00,159.94,160.0,159.8,159.85,7526.0,104.9153,104.9546,104.8235,104.8562,7526.0
2017-10-02 12:45:00,159.85,159.96,159.85,159.9,7600.0,104.8562,104.9284,104.8562,104.889,7600.0
2017-10-02 12:50:00,159.91,159.98,159.84,159.98,2872.0,104.8956,104.9415,104.8497,104.9415,2872.0
2017-10-02 12:55:00,159.96,159.99,159.79,159.86,5679.0,104.9284,104.9481,104.8169,104.8628,5679.0
2017-10-02 13:00:00,159.83,159.93,159.78,159.8,16867.0,104.8431,104.9087,104.8103,104.8235,16867.0
2017-10-02 13:05:00,159.77,159.77,159.69,159.72,4236.0,104.8038,104.8038,104.7513,104.771,4236.0
2017-10-02 13:10:00,159.77,159.91,159.76,159.86,7370.0,104.8038,104.8956,104.7972,104.8628,7370.0
2017-10-02 13:15:00,159.8,159.99,159.79,159.99,4587.0,104.8235,104.9481,104.8169,104.9481,4587.0
2017-10-02 13:20:00,160.0,160.07,159.91,160.05,6875.0,104.9546,105.0006,104.8956,104.9874,6875.0
2017-10-02 13:25:00,160.01,160.06,159.9,159.98,4963.0,104.9612,104.994,104.889,104.9415,4963.0
2017-10-02 13:30:00,160.0,160.02,159.9,159.97,6900.0,104.9546,104.9678,104.889,104.935,6900.0
2017-10-02 13:35:00,159.96,159.96,159.81,159.82,3536.0,104.9284,104.9284,104.83,104.8366,3536.0
2017-10-02 13:40:00,159.77,160.02,159.77,160.02,11955.0,104.8038,104.9678,104.8038,104.9678,11955.0
2017-10-02 13:45:00,160.05,160.28,160.05,160.25,6554.0,104.9874,105.1383,104.9874,105.1186,6554.0
2017-10-02 13:50:00,160.25,160.31,160.23,160.27,4601.0,105.1186,105.158,105.1055,105.1318,4601.0
2017-10-02 13:55:00,160.27,160.33,160.19,160.19,6408.0,105.1318,105.1711,105.0793,105.0793,6408.0
2017-10-02 14:00:00,160.24,160.26,160.16,160.2,2114.0,105.1121,105.1252,105.0596,105.0858,2114.0
2017-10-02 14:05:00,160.19,160.19,160.02,160.05,5597.0,105.0793,105.0793,104.9678,104.9874,5597.0
2017-10-02 14:10:00,160.11,160.13,159.91,159.97,9875.0,105.0268,105.0399,104.8956,104.935,9875.0
2017-10-02 14:15:00,159.98,160.08,159.93,160.04,8395.0,104.9415,105.0071,104.9087,104.9809,8395.0
2017-10-02 14:20:00,160.04,160.13,160.01,160.08,3456.0,104.9809,105.0399,104.9612,105.0071,3456.0
2017-10-02 14:25:00,160.06,160.06,159.96,160.0,9003.0,104.994,104.994,104.9284,104.9546,9003.0
2017-10-02 14:30:00,160.02,160.11,159.96,160.09,7103.0,104.9678,105.0268,104.9284,105.0137,7103.0
2017-10-02 14:35:00,160.14,160.17,160.11,160.13,9000.0,105.0465,105.0662,105.0268,105.0399,9000.0
2017-10-02 14:40:00,160.13,160.19,160.06,160.18,5360.0,105.0399,105.0793,104.994,105.0727,5360.0
2017-10-02 14:45:00,160.2,160.36,160.17,160.24,9113.0,105.0858,105.1908,105.0662,105.1121,9113.0
2017-10-02 14:50:00,160.25,160.25,160.0,160.09,7661.0,105.1186,105.1186,104.9546,105.0137,7661.0
2017-10-02 14:55:00,160.08,160.08,159.99,160.0,4132.0,105.0071,105.0071,104.9481,104.9546,4132.0
2017-10-02 15:00:00,159.99,160.15,159.98,160.14,8083.0,104.9481,105.053,104.9415,105.0465,8083.0
2017-10-02 15:05:00,160.14,160.3,160.14,160.27,6971.0,105.0465,105.1514,105.0465,105.1318,6971.0
2017-10-02 15:10:00,160.25,160.4,160.2,160.27,15891.0,105.1186,105.217,105.0858,105.1318,15891.0
2017-10-02 15:15:00,160.22,160.25,160.03,160.05,8713.0,105.099,105.1186,104.9743,104.9874,8713.0
2017-10-02 15:20:00,160.05,160.12,159.96,160.12,26567.0,104.9874,105.0334,104.9284,105.0334,26567.0
2017-10-02 15:25:00,160.15,160.27,160.02,160.02,10341.0,105.053,105.1318,104.9678,104.9678,10341.0
2017-10-02 15:30:00,160.04,160.09,159.98,160.05,15718.0,104.9809,105.0137,104.9415,104.9874,15718.0
2017-10-02 15:35:00,160.06,160.07,159.95,159.99,19639.0,104.994,105.0006,104.9218,104.9481,19639.0
2017-10-02 15:40:00,160.0,160.02,159.82,159.83,25143.0,104.9546,104.9678,104.8366,104.8431,25143.0
2017-10-02 15:45:00,159.83,159.86,159.67,159.73,42656.0,104.8431,104.8628,104.7382,104.7775,42656.0
2017-10-02 15:50:00,159.73,159.86,159.73,159.84,32140.0,104.7775,104.8628,104.7775,104.8497,32140.0
2017-10-02 15:55:00,159.85,159.93,159.55,159.71,77695.0,104.8562,104.9087,104.6595,104.7644,77695.0
2017-10-03 09:30:00,159.55,159.62,158.72,158.72,18897.0,104.6595,104.7054,104.115,104.115,18897.0
2017-10-03 09:35:00,158.85,159.12,158.51,158.76,29349.0,104.2003,104.3774,103.9773,104.1412,29349.0
2017-10-03 09:40:00,158.91,158.95,158.02,158.1,12726.0,104.2396,104.2659,103.6558,103.7083,12726.0
2017-10-03 09:45:00,158.1,158.22,157.95,157.95,9008.0,103.7083,103.787,103.6099,103.6099,9008.0
2017-10-03 09:50:00,157.91,158.67,157.91,158.58,21207.0,103.5837,104.0822,103.5837,104.0232,21207.0
2017-10-03 09:55:00,158.57,158.71,158.43,158.63,12470.0,104.0166,104.1084,103.9248,104.056,12470.0
2017-10-03 10:00:00,158.63,159.11,158.47,158.91,43497.0,104.056,104.3708,103.951,104.2396,43497.0
2017-10-03 10:05:00,158.98,159.34,158.98,158.99,7970.0,104.2856,104.5217,104.2856,104.2921,7970.0
2017-10-03 10:10:00,158.87,159.4,158.73,159.37,29747.0,104.2134,104.5611,104.1216,104.5414,29747.0
2017-10-03 10:15:00,159.47,159.82,159.41,159.77,10968.0,104.607,104.8366,104.5676,104.8038,10968.0
2017-10-03 10:20:00,159.8,160.35,159.79,160.11,20927.0,104.8235,105.1842,104.8169,105.0268,20927.0
2017-10-03 10:25:00,160.21,160.23,159.74,159.9,7343.0,105.0924,105.1055,104.7841,104.889,7343.0
2017-10-03 10:30:00,159.92,160.05,159.69,159.76,4975.0,104.9022,104.9874,104.7513,104.7972,4975.0
2017-10-03 10:35:00,159.71,160.18,159.61,160.08,11496.0,104.7644,105.0727,104.6988,105.0071,11496.0
2017-10-03 10:40:00,160.05,160.07,159.74,159.86,31609.0,104.9874,105.0006,104.7841,104.8628,31609.0
2017-10-03 10:45:00,159.83,159.84,159.54,159.75,5485.0,104.8431,104.8497,104.6529,104.7907,5485.0
2017-10-03 10:50:00,159.71,159.73,159.6,159.73,2200.0,104.7644,104.7775,104.6923,104.7775,2200.0
2017-10-03 10:55:00,159.96,160.04,159.87,159.99,6417.0,104.9284,104.9809,104.8694,104.9481,6417.0
2017-10-03 11:00:00,160.0,160.2,159.99,160.12,3800.0,104.9546,105.0858,104.9481,105.0334,3800.0
2017-10-03 11:05:00,160.12,160.12,159.81,159.91,3042.0,105.0334,105.0334,104.83,104.8956,3042.0
2017-10-03 11:10:00,159.78,159.9,159.66,159.77,9480.0,104.8103,104.889,104.7316,104.8038,9480.0
2017-10-03 11:15:00,159.77,159.85,159.54,159.66,6421.0,104.8038,104.8562,104.6529,104.7316,6421.0
2017-10-03 11:20:00,159.66,159.84,159.66,159.84,4160.0,104.7316,104.8497,104.7316,104.8497,4160.0
2017-10-03 11:25:00,159.92,160.1,159.78,160.06,12179.0,104.9022,105.0202,104.8103,104.994,12179.0
2017-10-03 11:30:00,160.06,160.13,160.0,160.0,2451.0,104.994,105.0399,104.9546,104.9546,2451.0
2017-10-03 11:35:00,159.85,159.97,159.72,159.86,11337.0,104.8562,104.935,104.771,104.8628,11337.0
2017-10-03 11:40:00,159.9,159.96,159.85,159.94,4334.0,104.889,104.9284,104.8562,104.9153,4334.0
2017-10-03 11:45:00,159.98,160.09,159.97,160.03,2700.0,104.9415,105.0137,104.935,104.9743,2700.0
2017-10-03 11:50:00,160.03,160.03,159.94,159.95,1000.0,104.9743,104.9743,104.9153,104.9218,1000.0
2017-10-03 11:55:00,159.93,160.11,159.92,159.92,5764.0,104.9087,105.0268,104.9022,104.9022,5764.0
2017-10-03 12:00:00,159.93,159.98,159.78,159.95,9557.0,104.9087,104.9415,104.8103,104.9218,9557.0
2017-10-03 12:05:00,159.91,159.93,159.76,159.84,3900.0,104.8956,104.9087,104.7972,104.8497,3900.0
2017-10-03 12:10:00,159.86,159.94,159.78,159.9,7950.0,104.8628,104.9153,104.8103,104.889,7950.0
2017-10-03 12:15:00,159.92,160.12,159.91,160.11,6404.0,104.9022,105.0334,104.8956,105.0268,6404.0
2017-10-03 12:20:00,160.13,160.17,160.0,160.1,5792.0,105.0399,105.0662,104.9546,105.0202,5792.0
2017-10-03 12:25:00,160.14,160.14,160.02,160.04,1500.0,105.0465,105.0465,104.9678,104.9809,1500.0
2017-10-03 12:30:00,160.06,160.16,160.05,160.11,5909.0,104.994,105.0596,104.9874,105.0268,5909.0
2017-10-03 12:35:00,160.11,160.14,160.04,160.04,3201.0,105.0268,105.0465,104.9809,104.9809,3201.0
2017-10-03 12:40:00,160.09,160.18,160.09,160.18,5274.0,105.0137,105.0727,105.0137,105.0727,5274.0
2017-10-03 12:45:00,160.19,160.26,160.17,160.18,2302.0,105.0793,105.1252,105.0662,105.0727,2302.0
2017-10-03 12:50:00,160.12,160.16,160.06,160.11,2300.0,105.0334,105.0596,104.994,105.0268,2300.0
2017-10-03 12:55:00,160.08,160.08,159.93,159.99,44242.0,105.0071,105.0071,104.9087,104.9481,44242.0
2017-10-03 13:00:00,160.05,160.05,159.6,159.6,5707.0,104.9874,104.9874,104.6923,104.6923,5707.0
2017-10-03 13:05:00,159.59,159.71,159.55,159.6,9564.0,104.6857,104.7644,104.6595,104.6923,9564.0
2017-10-03 13:10:00,159.56,159.63,159.41,159.43,3916.0,104.666,104.7119,104.5676,104.5807,3916.0
2017-10-03 13:15:00,159.39,159.39,159.28,159.35,6188.0,104.5545,104.5545,104.4823,104.5283,6188.0
2017-10-03 13:20:00,159.37,159.43,159.33,159.43,2300.0,104.5414,104.5807,104.5151,104.5807,2300.0
2017-10-03 13:25:00,159.4,159.41,159.4,159.41,356.0,104.5611,104.5676,104.5611,104.5676,356.0
2017-10-03 13:30:00,159.4,159.42,159.28,159.31,2897.0,104.5611,104.5742,104.4823,104.502,2897.0
2017-10-03 13:35:00,159.32,159.34,159.17,159.18,5194.0,104.5086,104.5217,104.4102,104.4168,5194.0
2017-10-03 13:40:00,159.2,159.32,159.19,159.26,1600.0,104.4299,104.5086,104.4233,104.4692,1600.0
2017-10-03 13:45:00,159.24,159.24,158.98,159.06,6868.0,104.4561,104.4561,104.2856,104.338,6868.0
2017-10-03 13:50:00,159.06,159.09,159.01,159.06,2200.0,104.338,104.3577,104.3052,104.338,2200.0
2017-10-03 13:55:00,159.01,159.41,159.01,159.41,5800.0,104.3052,104.5676,104.3052,104.5676,5800.0
2017-10-03 14:00:00,159.4,159.4,159.3,159.34,4800.0,104.5611,104.5611,104.4955,104.5217,4800.0
2017-10-03 14:05:00,159.33,159.45,159.33,159.39,4117.0,104.5151,104.5939,104.5151,104.5545,4117.0
2017-10-03 14:10:00,159.37,159.46,159.2,159.29,43541.0,104.5414,104.6004,104.4299,104.4889,43541.0
2017-10-03 14:15:00,159.31,159.31,159.16,159.19,7287.0,104.502,104.502,104.4036,104.4233,7287.0
2017-10-03 14:20:00,159.19,159.29,159.16,159.21,9789.0,104.4233,104.4889,104.4036,104.4364,9789.0
2017-10-03 14:25:00,159.24,159.29,159.11,159.11,7875.0,104.4561,104.4889,104.3708,104.3708,7875.0
2017-10-03 14:30:00,159.14,159.22,159.08,159.13,9814.0,104.3905,104.443,104.3512,104.384,9814.0
2017-10-03 14:35:00,159.12,159.17,159.09,159.14,7942.0,104.3774,104.4102,104.3577,104.3905,7942.0
2017-10-03 14:40:00,159.15,159.23,159.1,159.21,4996.0,104.3971,104.4496,104.3643,104.4364,4996.0
2017-10-03 14:45:00,159.24,159.34,159.2,159.33,8975.0,104.4561,104.5217,104.4299,104.5151,8975.0
2017-10-03 14:50:00,159.24,159.37,159.22,159.34,5512.0,104.4561,104.5414,104.443,104.5217,5512.0
2017-10-03 14:55:00,159.3,159.32,159.2,159.23,7100.0,104.4955,104.5086,104.4299,104.4496,7100.0
2017-10-03 15:00:00,159.23,159.26,159.1,159.23,13006.0,104.4496,104.4692,104.3643,104.4496,13006.0
2017-10-03 15:05:00,159.24,159.24,159.17,159.24,8100.0,104.4561,104.4561,104.4102,104.4561,8100.0
2017-10-03 15:10:00,159.25,159.26,159.16,159.18,8849.0,104.4627,104.4692,104.4036,104.4168,8849.0
2017-10-03 15:15:00,159.21,159.21,159.08,159.12,10917.0,104.4364,104.4364,104.3512,104.3774,10917.0
2017-10-03 15:20:00,159.12,159.25,159.09,159.22,9160.0,104.3774,104.4627,104.3577,104.443,9160.0
2017-10-03 15:25:00,159.22,159.33,159.22,159.3,19476.0,104.443,104.5151,104.443,104.4955,19476.0
2017-10-03 15:30:00,159.33,159.34,159.16,159.2,14686.0,104.5151,104.5217,104.4036,104.4299,14686.0
2017-10-03 15:35:00,159.2,159.3,159.16,159.3,13776.0,104.4299,104.4955,104.4036,104.4955,13776.0
2017-10-03 15:40:00,159.31,159.32,159.12,159.2,22030.0,104.502,104.5086,104.3774,104.4299,22030.0
2017-10-03 15:45:00,159.19,159.2,159.0,159.01,36385.0,104.4233,104.4299,104.2987,104.3052,36385.0
2017-10-03 15:50:00,159.02,159.18,159.02,159.13,21411.0,104.3118,104.4168,104.3118,104.384,21411.0
2017-10-03 15:55:00,159.13,159.15,158.96,159.04,55795.0,104.384,104.3971,104.2724,104.3249,55795.0
2017-10-04 09:30:00,158.5,158.58,158.13,158.43,99907.0,103.9707,104.0232,103.728,103.9248,99907.0
2017-10-04 09:35:00,158.43,158.85,158.34,158.65,24932.0,103.9248,104.2003,103.8657,104.0691,24932.0
2017-10-04 09:40:00,158.82,158.97,158.46,158.7,21618.0,104.1806,104.279,103.9445,104.1019,21618.0
2017-10-04 09:45:00,158.67,158.78,158.51,158.61,7350.0,104.0822,104.1544,103.9773,104.0429,7350.0
2017-10-04 09:50:00,158.66,158.75,158.47,158.57,18289.0,104.0756,104.1347,103.951,104.0166,18289.0
2017-10-04 09:55:00,158.56,158.78,158.42,158.56,16600.0,104.0101,104.1544,103.9182,104.0101,16600.0
2017-10-04 10:00:00,158.54,159.03,158.53,158.84,12207.0,103.9969,104.3184,103.9904,104.1937,12207.0
2017-10-04 10:05:00,158.9,158.95,158.75,158.85,8314.0,104.2331,104.2659,104.1347,104.2003,8314.0
2017-10-04 10:10:00,158.89,159.08,158.76,158.94,11299.0,104.2265,104.3512,104.1412,104.2593,11299.0
2017-10-04 10:15:00,158.9,159.07,158.87,159.02,7212.0,104.2331,104.3446,104.2134,104.3118,7212.0
2017-10-04 10:20:00,159.03,159.21,158.86,158.92,21847.0,104.3184,104.4364,104.2068,104.2462,21847.0
2017-10-04 10:25:00,159.0,159.32,158.96,159.15,16215.0,104.2987,104.5086,104.2724,104.3971,16215.0
2017-10-04 10:30:00,159.14,159.3,159.0,159.03,36808.0,104.3905,104.4955,104.2987,104.3184,36808.0
2017-10-04 10:35:00,159.01,159.19,158.97,159.14,22614.0,104.3052,104.4233,104.279,104.3905,22614.0
2017-10-04 10:40:00,159.19,159.41,159.18,159.25,21239.0,104.4233,104.5676,104.4168,104.4627,21239.0
2017-10-04 10:45:00,159.25,159.54,159.17,159.47,12172.0,104.4627,104.6529,104.4102,104.607,12172.0
2017-10-04 10:50:00,159.51,159.56,159.31,159.32,10445.0,104.6332,104.666,104.502,104.5086,10445.0
2017-10-04 10:55:00,159.3,159.43,159.16,159.31,27885.0,104.4955,104.5807,104.4036,104.502,27885.0
2017-10-04 11:00:00,159.3,159.58,159.2,159.51,43176.0,104.4955,104.6791,104.4299,104.6332,43176.0
2017-10-04 11:05:00,159.46,159.48,159.29,159.36,9400.0,104.6004,104.6135,104.4889,104.5348,9400.0
2017-10-04 11:10:00,159.43,159.57,159.35,159.45,20246.0,104.5807,104.6726,104.5283,104.5939,20246.0
2017-10-04 11:15:00,159.41,159.5,159.33,159.45,32674.0,104.5676,104.6267,104.5151,104.5939,32674.0
2017-10-04 11:20:00,159.4,159.48,159.29,159.38,41736.0,104.5611,104.6135,104.4889,104.5479,41736.0
2017-10-04 11:25:00,159.44,159.48,159.31,159.31,27436.0,104.5873,104.6135,104.502,104.502,27436.0
2017-10-04 11:30:00,159.37,159.4,159.06,159.1,19277.0,104.5414,104.5611,104.338,104.3643,19277.0
2017-10-04 11:35:00,159.07,159.25,159.06,159.18,14282.0,104.3446,104.4627,104.338,104.4168,14282.0
2017-10-04 11:40:00,159.18,159.21,158.96,159.15,31672.0,104.4168,104.4364,104.2724,104.3971,31672.0
2017-10-04 11:45:00,159.17,159.18,159.02,159.07,18845.0,104.4102,104.4168,104.3118,104.3446,18845.0
2017-10-04 11:50:00,159.1,159.82,159.03,159.75,29410.0,104.3643,104.8366,104.3184,104.7907,29410.0
2017-10-04 11:55:00,159.75,160.2,159.75,160.1,7316.0,104.7907,105.0858,104.7907,105.0202,7316.0
2017-10-04 12:00:00,160.12,160.24,159.93,160.16,8068.0,105.0334,105.1121,104.9087,105.0596,8068.0
2017-10-04 12:05:00,160.22,160.23,159.99,160.02,8001.0,105.099,105.1055,104.9481,104.9678,8001.0
2017-10-04 12:10:00,160.08,160.17,160.0,160.16,7367.0,105.0071,105.0662,104.9546,105.0596,7367.0
2017-10-04 12:15:00,160.06,160.17,159.72,159.92,16735.0,104.994,105.0662,104.771,104.9022,16735.0
2017-10-04 12:20:00,159.95,160.02,159.84,159.99,8294.0,104.9218,104.9678,104.8497,104.9481,8294.0
2017-10-04 12:25:00,159.97,159.97,159.76,159.77,11187.0,104.935,104.935,104.7972,104.8038,11187.0
2017-10-04 12:30:00,159.77,159.97,159.77,159.86,11100.0,104.8038,104.935,104.8038,104.8628,11100.0
2017-10-04 12:35:00,159.87,159.89,159.77,159.77,11151.0,104.8694,104.8825,104.8038,104.8038,11151.0
2017-10-04 12:40:00,159.75,159.9,159.71,159.81,7011.0,104.7907,104.889,104.7644,104.83,7011.0
2017-10-04 12:45:00,159.82,159.86,159.75,159.81,3132.0,104.8366,104.8628,104.7907,104.83,3132.0
2017-10-04 12:50:00,159.88,159.88,159.72,159.8,4137.0,104.8759,104.8759,104.771,104.8235,4137.0
2017-10-04 12:55:00,159.8,159.8,159.68,159.79,16736.0,104.8235,104.8235,104.7447,104.8169,16736.0
2017-10-04 13:00:00,159.73,159.84,159.67,159.74,8627.0,104.7775,104.8497,104.7382,104.7841,8627.0
2017-10-04 13:05:00,159.74,159.74,159.49,159.51,29249.0,104.7841,104.7841,104.6201,104.6332,29249.0
2017-10-04 13:10:00,159.53,159.68,159.44,159.6,13711.0,104.6463,104.7447,104.5873,104.6923,13711.0
2017-10-04 13:15:00,159.65,159.79,159.57,159.57,9468.0,104.7251,104.8169,104.6726,104.6726,9468.0
2017-10-04 13:20:00,159.67,159.77,159.57,159.72,3693.0,104.7382,104.8038,104.6726,104.771,3693.0
2017-10-04 13:25:00,159.83,159.86,159.75,159.8,4340.0,104.8431,104.8628,104.7907,104.8235,4340.0
2017-10-04 13:30:00,159.81,159.9,159.81,159.85,2500.0,104.83,104.889,104.83,104.8562,2500.0
2017-10-04 13:35:00,159.85,159.87,159.79,159.79,8613.0,104.8562,104.8694,104.8169,104.8169,8613.0
2017-10-04 13:40:00,159.8,159.86,159.71,159.71,5200.0,104.8235,104.8628,104.7644,104.7644,5200.0
2017-10-04 13:45:00,159.71,159.77,159.64,159.66,5725.0,104.7644,104.8038,104.7185,104.7316,5725.0
2017-10-04 13:50:00,159.64,159.72,159.6,159.71,4540.0,104.7185,104.771,104.6923,104.7644,4540.0
2017-10-04 13:55:00,159.7,159.83,159.65,159.68,5005.0,104.7579,104.8431,104.7251,104.7447,5005.0
2017-10-04 14:00:00,159.67,159.74,159.64,159.68,4559.0,104.7382,104.7841,104.7185,104.7447,4559.0
2017-10-04 14:05:00,159.67,159.71,159.62,159.71,5537.0,104.7382,104.7644,104.7054,104.7644,5537.0
2017-10-04 14:10:00,159.69,159.73,159.63,159.66,6440.0,104.7513,104.7775,104.7119,104.7316,6440.0
2017-10-04 14:15:00,159.69,159.73,159.65,159.73,9767.0,104.7513,104.7775,104.7251,104.7775,9767.0
2017-10-04 14:20:00,159.76,159.76,159.67,159.71,8852.0,104.7972,104.7972,104.7382,104.7644,8852.0
2017-10-04 14:25:00,159.7,159.71,159.64,159.66,7400.0,104.7579,104.7644,104.7185,104.7316,7400.0
2017-10-04 14:30:00,159.66,159.68,159.62,159.65,6615.0,104.7316,104.7447,104.7054,104.7251,6615.0
2017-10-04 14:35:00,159.62,159.75,159.57,159.65,9470.0,104.7054,104.7907,104.6726,104.7251,9470.0
2017-10-04 14:40:00,159.66,159.71,159.65,159.68,5129.0,104.7316,104.7644,104.7251,104.7447,5129.0
2017-10-04 14:45:00,159.7,159.72,159.61,159.7,6866.0,104.7579,104.771,104.6988,104.7579,6866.0
2017-10-04 14:50:00,159.7,159.76,159.69,159.69,14704.0,104.7579,104.7972,104.7513,104.7513,14704.0
2017-10-04 14:55:00,159.69,159.72,159.68,159.71,12733.0,104.7513,104.771,104.7447,104.7644,12733.0
2017-10-04 15:00:00,159.72,159.72,159.65,159.71,8840.0,104.771,104.771,104.7251,104.7644,8840.0
2017-10-04 15:05:00,159.71,159.75,159.54,159.71,17642.0,104.7644,104.7907,104.6529,104.7644,17642.0
2017-10-04 15:10:00,159.7,159.8,159.68,159.73,25136.0,104.7579,104.8235,104.7447,104.7775,25136.0
2017-10-04 15:15:00,159.71,159.72,159.66,159.7,5251.0,104.7644,104.771,104.7316,104.7579,5251.0
2017-10-04 15:20:00,159.71,159.86,159.7,159.83,13991.0,104.7644,104.8628,104.7579,104.8431,13991.0
2017-10-04 15:25:00,159.84,159.84,159.72,159.72,14342.0,104.8497,104.8497,104.771,104.771,14342.0
2017-10-04 15:30:00,159.72,159.85,159.69,159.77,13141.0,104.771,104.8562,104.7513,104.8038,13141.0
2017-10-04 15:35:00,159.75,159.8,159.7,159.73,16990.0,104.7907,104.8235,104.7579,104.7775,16990.0
2017-10-04 15:40:00,159.73,159.77,159.7,159.77,21829.0,104.7775,104.8038,104.7579,104.8038,21829.0
2017-10-04 15:45:00,159.77,159.89,159.74,159.75,31009.0,104.8038,104.8825,104.7841,104.7907,31009.0
2017-10-04 15:50:00,159.77,159.83,159.72,159.76,28896.0,104.8038,104.8431,104.771,104.7972,28896.0
2017-10-04 15:55:00,159.76,159.88,159.75,159.83,95781.0,104.7972,104.8759,104.7907,104.8431,95781.0
2017-10-05 09:30:00,160.41,160.44,159.91,159.91,14423.0,105.2236,105.2433,104.8956,104.8956,14423.0
2017-10-05 09:35:00,160.11,160.69,159.92,160.41,25702.0,105.0268,105.4073,104.9022,105.2236,25702.0
2017-10-05 09:40:00,160.4,160.89,160.24,160.68,14679.0,105.217,105.5385,105.1121,105.4007,14679.0
2017-10-05 09:45:00,160.74,160.84,160.5,160.58,20133.0,105.4401,105.5057,105.2826,105.3351,20133.0
2017-10-05 09:50:00,160.6,160.83,160.6,160.75,9800.0,105.3482,105.4991,105.3482,105.4466,9800.0
2017-10-05 09:55:00,160.75,161.12,160.69,160.99,16407.0,105.4466,105.6893,105.4073,105.6041,16407.0
2017-10-05 10:00:00,161.01,161.19,160.96,161.19,23233.0,105.6172,105.7352,105.5844,105.7352,23233.0
2017-10-05 10:05:00,161.2,161.2,160.85,161.0,14163.0,105.7418,105.7418,105.5122,105.6106,14163.0
2017-10-05 10:10:00,161.09,161.44,161.09,161.41,27852.0,105.6696,105.8992,105.6696,105.8796,27852.0
2017-10-05 10:15:00,161.42,161.42,161.17,161.17,10980.0,105.8861,105.8861,105.7221,105.7221,10980.0
2017-10-05 10:20:00,161.17,161.39,161.16,161.31,11749.0,105.7221,105.8664,105.7156,105.814,11749.0
2017-10-05 10:25:00,161.27,161.37,161.17,161.32,17451.0,105.7877,105.8533,105.7221,105.8205,17451.0
2017-10-05 10:30:00,161.31,161.41,161.25,161.25,20796.0,105.814,105.8796,105.7746,105.7746,20796.0
2017-10-05 10:35:00,161.2,161.38,161.07,161.28,13789.0,105.7418,105.8599,105.6565,105.7943,13789.0
2017-10-05 10:40:00,161.26,161.79,161.24,161.79,32547.0,105.7812,106.1288,105.768,106.1288,32547.0
2017-10-05 10:45:00,161.73,162.0,161.65,162.0,22149.0,106.0895,106.2666,106.037,106.2666,22149.0
2017-10-05 10:50:00,162.07,162.09,161.93,162.08,28863.0,106.3125,106.3256,106.2207,106.3191,28863.0
2017-10-05 10:55:00,162.08,162.09,161.9,162.02,14900.0,106.3191,106.3256,106.201,106.2797,14900.0
2017-10-05 11:00:00,162.0,162.14,162.0,162.11,5400.0,106.2666,106.3584,106.2666,106.3387,5400.0
2017-10-05 11:05:00,162.12,162.12,161.95,162.0,9664.0,106.3453,106.3453,106.2338,106.2666,9664.0
2017-10-05 11:10:00,162.0,162.05,161.89,161.96,11856.0,106.2666,106.2994,106.1944,106.2403,11856.0
2017-10-05 11:15:00,162.0,162.24,161.98,162.21,14874.0,106.2666,106.424,106.2535,106.4043,14874.0
2017-10-05 11:20:00,162.18,162.2,161.92,161.95,6600.0,106.3847,106.3978,106.2141,106.2338,6600.0
2017-10-05 11:25:00,161.93,162.05,161.93,162.01,3800.0,106.2207,106.2994,106.2207,106.2731,3800.0
2017-10-05 11:30:00,162.0,162.08,161.85,161.85,5930.0,106.2666,106.3191,106.1682,106.1682,5930.0
2017-10-05 11:35:00,161.89,162.24,161.89,162.18,7622.0,106.1944,106.424,106.1944,106.3847,7622.0
2017-10-05 11:40:00,162.21,162.31,162.07,162.11,7707.0,106.4043,106.4699,106.3125,106.3387,7707.0
2017-10-05 11:45:00,162.15,162.22,162.12,162.21,9679.0,106.365,106.4109,106.3453,106.4043,9679.0
2017-10-05 11:50:00,162.19,162.24,162.12,162.12,7550.0,106.3912,106.424,106.3453,106.3453,7550.0
2017-10-05 11:55:00,162.1,162.4,162.1,162.39,4172.0,106.3322,106.529,106.3322,106.5224,4172.0
2017-10-05 12:00:00,162.4,162.4,162.31,162.33,14048.0,106.529,106.529,106.4699,106.483,14048.0
2017-10-05 12:05:00,162.32,162.54,162.28,162.54,9709.0,106.4765,106.6208,106.4502,106.6208,9709.0
2017-10-05 12:10:00,162.52,162.57,162.4,162.46,8070.0,106.6077,106.6405,106.529,106.5683,8070.0
2017-10-05 12:15:00,162.52,162.57,162.36,162.36,17836.0,106.6077,106.6405,106.5027,106.5027,17836.0
2017-10-05 12:20:00,162.35,162.36,162.05,162.05,23684.0,106.4962,106.5027,106.2994,106.2994,23684.0
2017-10-05 12:25:00,162.05,162.13,161.89,162.12,9100.0,106.2994,106.3519,106.1944,106.3453,9100.0
2017-10-05 12:30:00,162.11,162.12,161.99,162.03,12817.0,106.3387,106.3453,106.26,106.2863,12817.0
2017-10-05 12:35:00,162.05,162.07,161.82,161.94,7702.0,106.2994,106.3125,106.1485,106.2272,7702.0
2017-10-05 12:40:00,161.97,161.99,161.9,161.97,3313.0,106.2469,106.26,106.201,106.2469,3313.0
2017-10-05 12:45:00,162.0,162.0,161.81,161.81,10343.0,106.2666,106.2666,106.1419,106.1419,10343.0
2017-10-05 12:50:00,161.89,161.94,161.79,161.79,16928.0,106.1944,106.2272,106.1288,106.1288,16928.0
2017-10-05 12:55:00,161.79,162.09,161.71,161.95,16502.0,106.1288,106.3256,106.0763,106.2338,16502.0
2017-10-05 13:00:00,161.94,162.08,161.94,162.02,5472.0,106.2272,106.3191,106.2272,106.2797,5472.0
2017-10-05 13:05:00,162.07,162.08,161.92,162.03,10222.0,106.3125,106.3191,106.2141,106.2863,10222.0
2017-10-05 13:10:00,162.08,162.13,161.95,161.95,5616.0,106.3191,106.3519,106.2338,106.2338,5616.0
2017-10-05 13:15:00,161.95,161.95,161.77,161.77,9297.0,106.2338,106.2338,106.1157,106.1157,9297.0
2017-10-05 13:20:00,161.81,161.81,161.54,161.6,3249.0,106.1419,106.1419,105.9648,106.0042,3249.0
2017-10-05 13:25:00,161.56,161.64,161.5,161.58,5028.0,105.978,106.0304,105.9386,105.9911,5028.0
2017-10-05 13:30:00,161.58,161.63,161.41,161.62,8440.0,105.9911,106.0239,105.8796,106.0173,8440.0
2017-10-05 13:35:00,161.72,161.72,161.61,161.65,5442.0,106.0829,106.0829,106.0108,106.037,5442.0
2017-10-05 13:40:00,161.62,161.7,161.54,161.59,7839.0,106.0173,106.0698,105.9648,105.9976,7839.0
2017-10-05 13:45:00,161.59,161.66,161.53,161.61,5865.0,105.9976,106.0435,105.9583,106.0108,5865.0
2017-10-05 13:50:00,161.61,161.69,161.56,161.56,4925.0,106.0108,106.0632,105.978,105.978,4925.0
2017-10-05 13:55:00,161.51,161.65,161.42,161.65,4400.0,105.9452,106.037,105.8861,106.037,4400.0
2017-10-05 14:00:00,161.58,161.58,161.51,161.54,4709.0,105.9911,105.9911,105.9452,105.9648,4709.0
2017-10-05 14:05:00,161.58,161.66,161.45,161.6,15149.0,105.9911,106.0435,105.9058,106.0042,15149.0
2017-10-05 14:10:00,161.61,161.64,161.51,161.62,6904.0,106.0108,106.0304,105.9452,106.0173,6904.0
2017-10-05 14:15:00,161.59,161.62,161.45,161.59,6692.0,105.9976,106.0173,105.9058,105.9976,6692.0
2017-10-05 14:20:00,161.6,161.61,161.32,161.32,14630.0,106.0042,106.0108,105.8205,105.8205,14630.0
2017-10-05 14:25:00,161.33,161.48,161.32,161.32,11396.0,105.8271,105.9255,105.8205,105.8205,11396.0
2017-10-05 14:30:00,161.33,161.36,161.28,161.36,6281.0,105.8271,105.8468,105.7943,105.8468,6281.0
2017-10-05 14:35:00,161.39,161.4,161.28,161.33,9690.0,105.8664,105.873,105.7943,105.8271,9690.0
2017-10-05 14:40:00,161.3,161.4,161.21,161.21,8905.0,105.8074,105.873,105.7484,105.7484,8905.0
2017-10-05 14:45:00,161.21,161.21,160.83,160.83,15302.0,105.7484,105.7484,105.4991,105.4991,15302.0
2017-10-05 14:50:00,160.84,161.41,160.84,161.41,14480.0,105.5057,105.8796,105.5057,105.8796,14480.0
2017-10-05 14:55:00,161.39,161.39,161.07,161.07,6991.0,105.8664,105.8664,105.6565,105.6565,6991.0
2017-10-05 15:00:00,161.07,161.27,161.07,161.27,9939.0,105.6565,105.7877,105.6565,105.7877,9939.0
2017-10-05 15:05:00,161.29,161.44,161.18,161.43,20062.0,105.8008,105.8992,105.7287,105.8927,20062.0
2017-10-05 15:10:00,161.47,161.47,161.16,161.3,13820.0,105.9189,105.9189,105.7156,105.8074,13820.0
2017-10-05 15:15:00,161.3,161.32,161.07,161.23,15097.0,105.8074,105.8205,105.6565,105.7615,15097.0
2017-10-05 15:20:00,161.22,161.38,161.15,161.19,17712.0,105.7549,105.8599,105.709,105.7352,17712.0
2017-10-05 15:25:00,161.2,161.39,161.17,161.39,16326.0,105.7418,105.8664,105.7221,105.8664,16326.0
2017-10-05 15:30:00,161.34,161.37,161.19,161.27,15580.0,105.8336,105.8533,105.7352,105.7877,15580.0
2017-10-05 15:35:00,161.28,161.29,161.2,161.22,13978.0,105.7943,105.8008,105.7418,105.7549,13978.0
2017-10-05 15:40:00,161.25,161.38,161.24,161.38,16916.0,105.7746,105.8599,105.768,105.8599,16916.0
2017-10-05 15:45:00,161.39,161.45,161.27,161.28,18112.0,105.8664,105.9058,105.7877,105.7943,18112.0
2017-10-05 15:50:00,161.27,161.27,161.11,161.2,27774.0,105.7877,105.7877,105.6828,105.7418,27774.0
2017-10-05 15:55:00,161.21,161.24,161.09,161.24,64061.0,105.7484,105.768,105.6696,105.768,64061.0
2017-10-06 09:30:00,160.28,160.28,159.28,159.37,16123.0,105.1383,105.1383,104.4823,104.5414,16123.0
2017-10-06 09:35:00,159.38,159.5,158.77,158.88,15527.0,104.5479,104.6267,104.1478,104.22,15527.0
2017-10-06 09:40:00,158.94,159.46,158.79,158.99,9400.0,104.2593,104.6004,104.1609,104.2921,9400.0
2017-10-06 09:45:00,158.79,159.44,158.79,159.44,16643.0,104.1609,104.5873,104.1609,104.5873,16643.0
2017-10-06 09:50:00,159.43,160.05,159.42,159.81,16787.0,104.5807,104.9874,104.5742,104.83,16787.0
2017-10-06 09:55:00,159.78,159.85,159.48,159.63,10100.0,104.8103,104.8562,104.6135,104.7119,10100.0
2017-10-06 10:00:00,159.52,159.83,159.34,159.71,13129.0,104.6398,104.8431,104.5217,104.7644,13129.0
2017-10-06 10:05:00,159.83,159.84,159.59,159.7,14228.0,104.8431,104.8497,104.6857,104.7579,14228.0
2017-10-06 10:10:00,159.74,160.05,159.74,159.9,11371.0,104.7841,104.9874,104.7841,104.889,11371.0
2017-10-06 10:15:00,159.93,160.3,159.93,160.13,9919.0,104.9087,105.1514,104.9087,105.0399,9919.0
2017-10-06 10:20:00,160.15,160.48,159.79,160.04,16129.0,105.053,105.2695,104.8169,104.9809,16129.0
2017-10-06 10:25:00,159.96,160.32,159.81,160.09,12210.0,104.9284,105.1646,104.83,105.0137,12210.0
2017-10-06 10:30:00,160.07,160.55,160.06,160.32,8905.0,105.0006,105.3154,104.994,105.1646,8905.0
2017-10-06 10:35:00,160.45,160.46,160.21,160.46,9302.0,105.2498,105.2564,105.0924,105.2564,9302.0
2017-10-06 10:40:00,160.44,160.51,160.34,160.41,8283.0,105.2433,105.2892,105.1777,105.2236,8283.0
2017-10-06 10:45:00,160.49,160.55,160.41,160.49,11698.0,105.2761,105.3154,105.2236,105.2761,11698.0
2017-10-06 10:50:00,160.46,160.46,160.37,160.37,5000.0,105.2564,105.2564,105.1974,105.1974,5000.0
2017-10-06 10:55:00,160.36,160.53,160.32,160.46,12651.0,105.1908,105.3023,105.1646,105.2564,12651.0
2017-10-06 11:00:00,160.44,160.67,160.43,160.67,6961.0,105.2433,105.3941,105.2367,105.3941,6961.0
2017-10-06 11:05:00,160.64,160.67,160.48,160.51,11772.0,105.3745,105.3941,105.2695,105.2892,11772.0
2017-10-06 11:10:00,160.49,160.57,160.47,160.5,7580.0,105.2761,105.3285,105.2629,105.2826,7580.0
2017-10-06 11:15:00,160.5,160.57,160.45,160.54,10109.0,105.2826,105.3285,105.2498,105.3089,10109.0
2017-10-06 11:20:00,160.53,160.63,160.48,160.56,8327.0,105.3023,105.3679,105.2695,105.322,8327.0
2017-10-06 11:25:00,160.55,160.57,160.43,160.52,12152.0,105.3154,105.3285,105.2367,105.2957,12152.0
2017-10-06 11:30:00,160.51,160.69,160.46,160.63,14957.0,105.2892,105.4073,105.2564,105.3679,14957.0
2017-10-06 11:35:00,160.64,160.88,160.57,160.76,18860.0,105.3745,105.5319,105.3285,105.4532,18860.0
2017-10-06 11:40:00,160.75,160.77,160.55,160.55,18157.0,105.4466,105.4597,105.3154,105.3154,18157.0
2017-10-06 11:45:00,160.64,160.64,160.44,160.44,13231.0,105.3745,105.3745,105.2433,105.2433,13231.0
2017-10-06 11:50:00,160.47,160.64,160.46,160.58,2608.0,105.2629,105.3745,105.2564,105.3351,2608.0
2017-10-06 11:55:00,160.67,160.83,160.67,160.83,6319.0,105.3941,105.4991,105.3941,105.4991,6319.0
2017-10-06 12:00:00,160.84,161.07,160.82,160.82,12900.0,105.5057,105.6565,105.4925,105.4925,12900.0
2017-10-06 12:05:00,160.77,160.95,160.69,160.95,4051.0,105.4597,105.5778,105.4073,105.5778,4051.0
2017-10-06 12:10:00,160.95,161.12,160.95,161.0,6515.0,105.5778,105.6893,105.5778,105.6106,6515.0
2017-10-06 12:15:00,161.0,161.04,160.83,160.9,18367.0,105.6106,105.6368,105.4991,105.545,18367.0
2017-10-06 12:20:00,160.92,161.04,160.92,160.99,9141.0,105.5581,105.6368,105.5581,105.6041,9141.0
2017-10-06 12:25:00,161.0,161.04,160.84,160.9,5168.0,105.6106,105.6368,105.5057,105.545,5168.0
2017-10-06 12:30:00,160.86,160.87,160.46,160.59,7850.0,105.5188,105.5253,105.2564,105.3417,7850.0
2017-10-06 12:35:00,160.65,160.68,160.54,160.58,3800.0,105.381,105.4007,105.3089,105.3351,3800.0
2017-10-06 12:40:00,160.6,160.6,160.36,160.51,10696.0,105.3482,105.3482,105.1908,105.2892,10696.0
2017-10-06 12:45:00,160.49,160.5,160.35,160.44,8358.0,105.2761,105.2826,105.1842,105.2433,8358.0
2017-10-06 12:50:00,160.39,160.43,160.32,160.34,3307.0,105.2105,105.2367,105.1646,105.1777,3307.0
2017-10-06 12:55:00,160.38,160.38,160.27,160.28,6263.0,105.2039,105.2039,105.1318,105.1383,6263.0
2017-10-06 13:00:00,160.33,160.57,160.3,160.45,17561.0,105.1711,105.3285,105.1514,105.2498,17561.0
2017-10-06 13:05:00,160.47,160.64,160.47,160.59,7339.0,105.2629,105.3745,105.2629,105.3417,7339.0
2017-10-06 13:10:00,160.59,160.61,160.5,160.55,7703.0,105.3417,105.3548,105.2826,105.3154,7703.0
2017-10-06 13:15:00,160.64,160.64,160.48,160.54,5195.0,105.3745,105.3745,105.2695,105.3089,5195.0
2017-10-06 13:20:00,160.56,160.61,160.45,160.47,6941.0,105.322,105.3548,105.2498,105.2629,6941.0
2017-10-06 13:25:00,160.48,160.54,160.46,160.49,6708.0,105.2695,105.3089,105.2564,105.2761,6708.0
2017-10-06 13:30:00,160.47,160.55,160.41,160.47,7540.0,105.2629,105.3154,105.2236,105.2629,7540.0
2017-10-06 13:35:00,160.5,160.56,160.48,160.5,4905.0,105.2826,105.322,105.2695,105.2826,4905.0
2017-10-06 13:40:00,160.52,160.52,160.38,160.44,4051.0,105.2957,105.2957,105.2039,105.2433,4051.0
2017-10-06 13:45:00,160.44,160.46,160.4,160.44,2351.0,105.2433,105.2564,105.217,105.2433,2351.0
2017-10-06 13:50:00,160.47,160.55,160.47,160.51,3177.0,105.2629,105.3154,105.2629,105.2892,3177.0
2017-10-06 13:55:00,160.51,160.51,160.42,160.44,13664.0,105.2892,105.2892,105.2302,105.2433,13664.0
2017-10-06 14:00:00,160.43,160.46,160.37,160.37,14645.0,105.2367,105.2564,105.1974,105.1974,14645.0
2017-10-06 14:05:00,160.38,160.67,160.37,160.55,18456.0,105.2039,105.3941,105.1974,105.3154,18456.0
2017-10-06 14:10:00,160.53,160.57,160.47,160.49,9229.0,105.3023,105.3285,105.2629,105.2761,9229.0
2017-10-06 14:15:00,160.51,160.51,160.39,160.46,5916.0,105.2892,105.2892,105.2105,105.2564,5916.0
2017-10-06 14:20:00,160.43,160.47,160.4,160.4,9036.0,105.2367,105.2629,105.217,105.217,9036.0
2017-10-06 14:25:00,160.39,160.45,160.37,160.39,13018.0,105.2105,105.2498,105.1974,105.2105,13018.0
2017-10-06 14:30:00,160.4,160.45,160.33,160.44,7833.0,105.217,105.2498,105.1711,105.2433,7833.0
2017-10-06 14:35:00,160.44,160.63,160.36,160.63,31561.0,105.2433,105.3679,105.1908,105.3679,31561.0
2017-10-06 14:40:00,160.7,160.72,160.54,160.56,11480.0,105.4138,105.4269,105.3089,105.322,11480.0
2017-10-06 14:45:00,160.53,160.61,160.46,160.46,7716.0,105.3023,105.3548,105.2564,105.2564,7716.0
2017-10-06 14:50:00,160.47,160.57,160.47,160.49,7747.0,105.2629,105.3285,105.2629,105.2761,7747.0
2017-10-06 14:55:00,160.5,160.51,160.4,160.4,10024.0,105.2826,105.2892,105.217,105.217,10024.0
2017-10-06 15:00:00,160.45,160.46,160.3,160.3,8117.0,105.2498,105.2564,105.1514,105.1514,8117.0
2017-10-06 15:05:00,160.28,160.44,160.24,160.44,9308.0,105.1383,105.2433,105.1121,105.2433,9308.0
2017-10-06 15:10:00,160.41,160.41,160.29,160.33,8935.0,105.2236,105.2236,105.1449,105.1711,8935.0
2017-10-06 15:15:00,160.35,160.47,160.34,160.41,13911.0,105.1842,105.2629,105.1777,105.2236,13911.0
2017-10-06 15:20:00,160.4,160.52,160.4,160.44,9771.0,105.217,105.2957,105.217,105.2433,9771.0
2017-10-06 15:25:00,160.45,160.51,160.37,160.47,11670.0,105.2498,105.2892,105.1974,105.2629,11670.0
2017-10-06 15:30:00,160.49,160.49,160.32,160.32,11983.0,105.2761,105.2761,105.1646,105.1646,11983.0
2017-10-06 15:35:00,160.33,160.38,160.33,160.35,12868.0,105.1711,105.2039,105.1711,105.1842,12868.0
2017-10-06 15:40:00,160.36,160.4,160.32,160.33,17022.0,105.1908,105.217,105.1646,105.1711,17022.0
2017-10-06 15:45:00,160.35,160.4,160.18,160.18,24196.0,105.1842,105.217,105.0727,105.0727,24196.0
2017-10-06 15:50:00,160.19,160.2,160.08,160.1,27477.0,105.0793,105.0858,105.0071,105.0202,27477.0
2017-10-06 15:55:00,160.12,160.27,160.1,160.23,61807.0,105.0334,105.1318,105.0202,105.1055,61807.0
2017-10-09 09:30:00,160.2,160.78,160.2,160.4,7380.0,105.0858,105.4663,105.0858,105.217,7380.0
2017-10-09 09:35:00,160.4,160.61,160.21,160.57,9000.0,105.217,105.3548,105.0924,105.3285,9000.0
2017-10-09 09:40:00,160.56,160.62,160.28,160.28,2400.0,105.322,105.3613,105.1383,105.1383,2400.0
2017-10-09 09:45:00,160.25,160.5,160.14,160.4,9990.0,105.1186,105.2826,105.0465,105.217,9990.0
2017-10-09 09:50:00,160.16,160.5,160.16,160.46,5280.0,105.0596,105.2826,105.0596,105.2564,5280.0
2017-10-09 09:55:00,160.47,160.65,160.29,160.3,5698.0,105.2629,105.381,105.1449,105.1514,5698.0
2017-10-09 10:00:00,160.22,160.33,160.18,160.32,3169.0,105.099,105.1711,105.0727,105.1646,3169.0
2017-10-09 10:05:00,160.32,160.49,160.24,160.45,3300.0,105.1646,105.2761,105.1121,105.2498,3300.0
2017-10-09 10:10:00,160.41,160.67,160.39,160.44,3000.0,105.2236,105.3941,105.2105,105.2433,3000.0
2017-10-09 10:15:00,160.51,160.63,160.5,160.5,2994.0,105.2892,105.3679,105.2826,105.2826,2994.0
2017-10-09 10:20:00,160.5,160.5,160.39,160.39,3550.0,105.2826,105.2826,105.2105,105.2105,3550.0
2017-10-09 10:25:00,160.39,160.58,160.39,160.44,3000.0,105.2105,105.3351,105.2105,105.2433,3000.0
2017-10-09 10:30:00,160.48,160.7,160.48,160.7,1248.0,105.2695,105.4138,105.2695,105.4138,1248.0
2017-10-09 10:35:00,160.67,160.73,160.59,160.66,6864.0,105.3941,105.4335,105.3417,105.3876,6864.0
2017-10-09 10:40:00,160.67,160.81,160.66,160.73,4761.0,105.3941,105.486,105.3876,105.4335,4761.0
2017-10-09 10:45:00,160.71,160.86,160.63,160.8,6583.0,105.4204,105.5188,105.3679,105.4794,6583.0
2017-10-09 10:50:00,160.8,161.02,160.78,161.0,6300.0,105.4794,105.6237,105.4663,105.6106,6300.0
2017-10-09 10:55:00,161.0,161.03,160.72,160.75,11206.0,105.6106,105.6303,105.4269,105.4466,11206.0
2017-10-09 11:00:00,160.77,160.9,160.75,160.79,3184.0,105.4597,105.545,105.4466,105.4729,3184.0
2017-10-09 11:05:00,160.86,161.08,160.8,160.99,4107.0,105.5188,105.6631,105.4794,105.6041,4107.0
2017-10-09 11:10:00,160.99,161.05,160.99,161.05,800.0,105.6041,105.6434,105.6041,105.6434,800.0
2017-10-09 11:15:00,161.05,161.25,161.03,161.25,8789.0,105.6434,105.7746,105.6303,105.7746,8789.0
2017-10-09 11:20:00,161.24,161.26,160.97,160.97,6565.0,105.768,105.7812,105.5909,105.5909,6565.0
2017-10-09 11:25:00,160.97,161.04,160.95,160.97,1400.0,105.5909,105.6368,105.5778,105.5909,1400.0
2017-10-09 11:30:00,160.97,161.01,160.88,160.92,1623.0,105.5909,105.6172,105.5319,105.5581,1623.0
2017-10-09 11:35:00,160.92,160.96,160.89,160.93,2200.0,105.5581,105.5844,105.5385,105.5647,2200.0
2017-10-09 11:40:00,160.96,161.18,160.96,161.18,5401.0,105.5844,105.7287,105.5844,105.7287,5401.0
2017-10-09 11:45:00,161.11,161.18,160.95,160.95,3428.0,105.6828,105.7287,105.5778,105.5778,3428.0
2017-10-09 11:50:00,160.91,161.19,160.89,161.19,1697.0,105.5516,105.7352,105.5385,105.7352,1697.0
2017-10-09 11:55:00,161.14,161.2,160.92,160.92,5130.0,105.7024,105.7418,105.5581,105.5581,5130.0
2017-10-09 12:00:00,160.85,160.88,160.8,160.88,2082.0,105.5122,105.5319,105.4794,105.5319,2082.0
2017-10-09 12:05:00,160.93,160.96,160.93,160.96,400.0,105.5647,105.5844,105.5647,105.5844,400.0
2017-10-09 12:10:00,161.03,161.13,161.03,161.1,6977.0,105.6303,105.6959,105.6303,105.6762,6977.0
2017-10-09 12:15:00,161.08,161.08,160.98,161.06,8991.0,105.6631,105.6631,105.5975,105.65,8991.0
2017-10-09 12:20:00,161.07,161.07,160.98,160.98,1597.0,105.6565,105.6565,105.5975,105.5975,1597.0
2017-10-09 12:25:00,161.09,161.17,161.07,161.07,3700.0,105.6696,105.7221,105.6565,105.6565,3700.0
2017-10-09 12:30:00,160.98,161.15,160.98,161.11,2148.0,105.5975,105.709,105.5975,105.6828,2148.0
2017-10-09 12:35:00,161.19,161.19,161.04,161.04,1162.0,105.7352,105.7352,105.6368,105.6368,1162.0
2017-10-09 12:40:00,161.04,161.08,161.01,161.08,4473.0,105.6368,105.6631,105.6172,105.6631,4473.0
2017-10-09 12:45:00,161.15,161.15,161.05,161.05,5837.0,105.709,105.709,105.6434,105.6434,5837.0
2017-10-09 12:50:00,161.06,161.07,160.84,161.02,10484.0,105.65,105.6565,105.5057,105.6237,10484.0
2017-10-09 12:55:00,161.06,161.09,160.98,161.0,2002.0,105.65,105.6696,105.5975,105.6106,2002.0
2017-10-09 13:00:00,161.08,161.21,161.08,161.12,2800.0,105.6631,105.7484,105.6631,105.6893,2800.0
2017-10-09 13:05:00,161.12,161.14,161.11,161.11,2200.0,105.6893,105.7024,105.6828,105.6828,2200.0
2017-10-09 13:10:00,161.11,161.16,161.05,161.05,5700.0,105.6828,105.7156,105.6434,105.6434,5700.0
2017-10-09 13:15:00,161.07,161.15,161.03,161.03,1901.0,105.6565,105.709,105.6303,105.6303,1901.0
2017-10-09 13:20:00,161.0,161.17,160.94,161.0,5100.0,105.6106,105.7221,105.5713,105.6106,5100.0
2017-10-09 13:25:00,161.01,161.07,160.94,160.94,4900.0,105.6172,105.6565,105.5713,105.5713,4900.0
2017-10-09 13:30:00,160.89,160.92,160.84,160.88,2465.0,105.5385,105.5581,105.5057,105.5319,2465.0
2017-10-09 13:35:00,160.9,160.96,160.81,160.9,7041.0,105.545,105.5844,105.486,105.545,7041.0
2017-10-09 13:40:00,160.87,161.1,160.87,161.07,2000.0,105.5253,105.6762,105.5253,105.6565,2000.0
2017-10-09 13:45:00,161.11,161.12,161.02,161.04,2925.0,105.6828,105.6893,105.6237,105.6368,2925.0
2017-10-09 13:50:00,161.03,161.03,161.02,161.03,100.0,105.6303,105.6303,105.6237,105.6303,100.0
2017-10-09 13:55:00,161.06,161.1,160.9,161.1,6903.0,105.65,105.6762,105.545,105.6762,6903.0
2017-10-09 14:00:00,161.12,161.2,161.05,161.06,9141.0,105.6893,105.7418,105.6434,105.65,9141.0
2017-10-09 14:05:00,160.97,161.04,160.93,160.93,2410.0,105.5909,105.6368,105.5647,105.5647,2410.0
2017-10-09 14:10:00,160.95,160.99,160.8,160.88,4712.0,105.5778,105.6041,105.4794,105.5319,4712.0
2017-10-09 14:15:00,160.87,160.98,160.87,160.98,3434.0,105.5253,105.5975,105.5253,105.5975,3434.0
2017-10-09 14:20:00,160.99,161.02,160.96,161.0,3049.0,105.6041,105.6237,105.5844,105.6106,3049.0
2017-10-09 14:25:00,161.0,161.01,160.85,160.85,2413.0,105.6106,105.6172,105.5122,105.5122,2413.0
2017-10-09 14:30:00,160.88,160.96,160.81,160.91,5829.0,105.5319,105.5844,105.486,105.5516,5829.0
2017-10-09 14:35:00,160.85,160.99,160.84,160.94,3100.0,105.5122,105.6041,105.5057,105.5713,3100.0
2017-10-09 14:40:00,160.95,160.96,160.83,160.9,2206.0,105.5778,105.5844,105.4991,105.545,2206.0
2017-10-09 14:45:00,160.89,160.9,160.8,160.9,2108.0,105.5385,105.545,105.4794,105.545,2108.0
2017-10-09 14:50:00,160.93,160.98,160.8,160.84,1970.0,105.5647,105.5975,105.4794,105.5057,1970.0
2017-10-09 14:55:00,160.88,160.92,160.85,160.85,4333.0,105.5319,105.5581,105.5122,105.5122,4333.0
2017-10-09 15:00:00,160.86,160.86,160.67,160.7,10960.0,105.5188,105.5188,105.3941,105.4138,10960.0
2017-10-09 15:05:00,160.7,160.72,160.54,160.72,8575.0,105.4138,105.4269,105.3089,105.4269,8575.0
2017-10-09 15:10:00,160.73,160.73,160.65,160.67,2190.0,105.4335,105.4335,105.381,105.3941,2190.0
2017-10-09 15:15:00,160.65,160.78,160.57,160.57,3364.0,105.381,105.4663,105.3285,105.3285,3364.0
2017-10-09 15:20:00,160.75,160.83,160.73,160.75,4668.0,105.4466,105.4991,105.4335,105.4466,4668.0
2017-10-09 15:25:00,160.74,160.8,160.7,160.7,3801.0,105.4401,105.4794,105.4138,105.4138,3801.0
2017-10-09 15:30:00,160.71,160.77,160.66,160.66,7737.0,105.4204,105.4597,105.3876,105.3876,7737.0
2017-10-09 15:35:00,160.64,160.77,160.63,160.7,19320.0,105.3745,105.4597,105.3679,105.4138,19320.0
2017-10-09 15:40:00,160.73,160.75,160.62,160.62,5095.0,105.4335,105.4466,105.3613,105.3613,5095.0
2017-10-09 15:45:00,160.56,160.63,160.51,160.51,17543.0,105.322,105.3679,105.2892,105.2892,17543.0
2017-10-09 15:50:00,160.55,160.73,160.55,160.73,6058.0,105.3154,105.4335,105.3154,105.4335,6058.0
2017-10-09 15:55:00,160.67,160.8,160.67,160.74,18120.0,105.3941,105.4794,105.3941,105.4401,18120.0
2017-10-10 09:30:00,161.56,162.34,161.11,162.34,18952.0,105.978,106.4896,105.6828,106.4896,18952.0
2017-10-10 09:35:00,162.32,163.2,162.2,163.2,41404.0,106.4765,107.0537,106.3978,107.0537,41404.0
2017-10-10 09:40:00,163.23,163.66,163.23,163.27,24523.0,107.0734,107.3555,107.0734,107.0997,24523.0
2017-10-10 09:45:00,163.39,163.57,162.99,163.02,11388.0,107.1784,107.2964,106.916,106.9357,11388.0
2017-10-10 09:50:00,163.05,163.06,162.6,162.78,8407.0,106.9553,106.9619,106.6602,106.7782,8407.0
2017-10-10 09:55:00,162.73,163.19,162.61,163.09,28238.0,106.7454,107.0472,106.6667,106.9816,28238.0
2017-10-10 10:00:00,163.09,163.09,162.7,162.85,11021.0,106.9816,106.9816,106.7258,106.8241,11021.0
2017-10-10 10:05:00,162.81,163.02,162.69,163.02,14824.0,106.7979,106.9357,106.7192,106.9357,14824.0
2017-10-10 10:10:00,162.96,163.15,162.76,162.76,18796.0,106.8963,107.0209,106.7651,106.7651,18796.0
2017-10-10 10:15:00,162.78,162.87,162.64,162.64,6368.0,106.7782,106.8373,106.6864,106.6864,6368.0
2017-10-10 10:20:00,162.6,162.6,162.32,162.48,7475.0,106.6602,106.6602,106.4765,106.5814,7475.0
2017-10-10 10:25:00,162.43,162.48,162.24,162.38,14035.0,106.5486,106.5814,106.424,106.5158,14035.0
2017-10-10 10:30:00,162.35,162.58,162.27,162.27,15146.0,106.4962,106.647,106.4437,106.4437,15146.0
2017-10-10 10:35:00,162.24,162.43,161.95,161.99,19203.0,106.424,106.5486,106.2338,106.26,19203.0
2017-10-10 10:40:00,162.03,162.37,161.98,162.37,9749.0,106.2863,106.5093,106.2535,106.5093,9749.0
2017-10-10 10:45:00,162.44,162.78,162.42,162.65,9987.0,106.5552,106.7782,106.5421,106.693,9987.0
2017-10-10 10:50:00,162.64,162.64,162.06,162.15,9683.0,106.6864,106.6864,106.3059,106.365,9683.0
2017-10-10 10:55:00,162.07,162.5,162.07,162.5,6840.0,106.3125,106.5946,106.3125,106.5946,6840.0
2017-10-10 11:00:00,162.49,162.59,162.37,162.5,13148.0,106.588,106.6536,106.5093,106.5946,13148.0
2017-10-10 11:05:00,162.54,162.59,162.34,162.53,8663.0,106.6208,106.6536,106.4896,106.6142,8663.0
2017-10-10 11:10:00,162.54,162.54,162.32,162.4,4915.0,106.6208,106.6208,106.4765,106.529,4915.0
2017-10-10 11:15:00,162.49,162.73,162.49,162.69,6597.0,106.588,106.7454,106.588,106.7192,6597.0
2017-10-10 11:20:00,162.69,162.84,162.64,162.79,8730.0,106.7192,106.8176,106.6864,106.7848,8730.0
2017-10-10 11:25:00,162.78,162.81,162.54,162.72,13683.0,106.7782,106.7979,106.6208,106.7389,13683.0
2017-10-10 11:30:00,162.74,162.94,162.7,162.88,8489.0,106.752,106.8832,106.7258,106.8438,8489.0
2017-10-10 11:35:00,162.84,162.98,162.8,162.91,8665.0,106.8176,106.9094,106.7914,106.8635,8665.0
2017-10-10 11:40:00,162.88,162.89,162.64,162.83,8050.0,106.8438,106.8504,106.6864,106.811,8050.0
2017-10-10 11:45:00,162.75,162.95,162.7,162.95,6902.0,106.7586,106.8897,106.7258,106.8897,6902.0
2017-10-10 11:50:00,162.96,163.04,162.87,162.88,10553.0,106.8963,106.9488,106.8373,106.8438,10553.0
2017-10-10 11:55:00,162.92,163.05,162.85,162.96,9599.0,106.8701,106.9553,106.8241,106.8963,9599.0
2017-10-10 12:00:00,163.01,163.01,162.87,162.91,3656.0,106.9291,106.9291,106.8373,106.8635,3656.0
2017-10-10 12:05:00,162.91,162.95,162.76,162.8,7858.0,106.8635,106.8897,106.7651,106.7914,7858.0
2017-10-10 12:10:00,162.8,162.95,162.78,162.95,2600.0,106.7914,106.8897,106.7782,106.8897,2600.0
2017-10-10 12:15:00,162.91,163.05,162.81,162.88,8327.0,106.8635,106.9553,106.7979,106.8438,8327.0
2017-10-10 12:20:00,162.89,162.93,162.84,162.88,4285.0,106.8504,106.8766,106.8176,106.8438,4285.0
2017-10-10 12:25:00,162.85,162.85,162.65,162.75,5900.0,106.8241,106.8241,106.693,106.7586,5900.0
2017-10-10 12:30:00,162.78,162.81,162.67,162.72,2742.0,106.7782,106.7979,106.7061,106.7389,2742.0
2017-10-10 12:35:00,162.72,162.81,162.72,162.81,3800.0,106.7389,106.7979,106.7389,106.7979,3800.0
2017-10-10 12:40:00,162.74,162.85,162.71,162.71,2900.0,106.752,106.8241,106.7323,106.7323,2900.0
2017-10-10 12:45:00,162.71,162.74,162.59,162.6,2000.0,106.7323,106.752,106.6536,106.6602,2000.0
2017-10-10 12:50:00,162.57,162.63,162.48,162.48,3896.0,106.6405,106.6798,106.5814,106.5814,3896.0
2017-10-10 12:55:00,162.41,162.55,162.36,162.5,3510.0,106.5355,106.6274,106.5027,106.5946,3510.0
2017-10-10 13:00:00,162.53,162.54,162.31,162.31,4732.0,106.6142,106.6208,106.4699,106.4699,4732.0
2017-10-10 13:05:00,162.31,162.37,162.24,162.28,3781.0,106.4699,106.5093,106.424,106.4502,3781.0
2017-10-10 13:10:00,162.29,162.36,162.19,162.29,5495.0,106.4568,106.5027,106.3912,106.4568,5495.0
2017-10-10 13:15:00,162.29,162.33,162.17,162.25,4337.0,106.4568,106.483,106.3781,106.4306,4337.0
2017-10-10 13:20:00,162.23,162.32,162.21,162.27,4128.0,106.4175,106.4765,106.4043,106.4437,4128.0
2017-10-10 13:25:00,162.28,162.31,162.13,162.13,10672.0,106.4502,106.4699,106.3519,106.3519,10672.0
2017-10-10 13:30:00,162.12,162.12,162.01,162.11,3912.0,106.3453,106.3453,106.2731,106.3387,3912.0
2017-10-10 13:35:00,162.09,162.2,162.01,162.01,6512.0,106.3256,106.3978,106.2731,106.2731,6512.0
2017-10-10 13:40:00,162.03,162.12,161.97,162.12,14704.0,106.2863,106.3453,106.2469,106.3453,14704.0
2017-10-10 13:45:00,162.08,162.24,162.05,162.19,6335.0,106.3191,106.424,106.2994,106.3912,6335.0
2017-10-10 13:50:00,162.19,162.19,161.9,161.9,15875.0,106.3912,106.3912,106.201,106.201,15875.0
2017-10-10 13:55:00,161.86,161.97,161.83,161.9,4200.0,106.1747,106.2469,106.1551,106.201,4200.0
2017-10-10 14:00:00,161.92,162.01,161.84,161.84,5650.0,106.2141,106.2731,106.1616,106.1616,5650.0
2017-10-10 14:05:00,161.81,161.81,161.66,161.69,4853.0,106.1419,106.1419,106.0435,106.0632,4853.0
2017-10-10 14:10:00,161.71,161.89,161.71,161.83,5177.0,106.0763,106.1944,106.0763,106.1551,5177.0
2017-10-10 14:15:00,161.81,161.9,161.76,161.89,5201.0,106.1419,106.201,106.1091,106.1944,5201.0
2017-10-10 14:20:00,161.88,162.05,161.88,161.93,4324.0,106.1879,106.2994,106.1879,106.2207,4324.0
2017-10-10 14:25:00,161.9,162.1,161.9,162.06,5076.0,106.201,106.3322,106.201,106.3059,5076.0
2017-10-10 14:30:00,162.06,162.21,162.06,162.17,9625.0,106.3059,106.4043,106.3059,106.3781,9625.0
2017-10-10 14:35:00,162.18,162.18,162.04,162.1,7601.0,106.3847,106.3847,106.2928,106.3322,7601.0
2017-10-10 14:40:00,162.08,162.16,162.08,162.16,9935.0,106.3191,106.3715,106.3191,106.3715,9935.0
2017-10-10 14:45:00,162.14,162.29,162.1,162.28,7300.0,106.3584,106.4568,106.3322,106.4502,7300.0
2017-10-10 14:50:00,162.28,162.33,162.19,162.29,6525.0,106.4502,106.483,106.3912,106.4568,6525.0
2017-10-10 14:55:00,162.31,162.37,162.24,162.26,7698.0,106.4699,106.5093,106.424,106.4371,7698.0
2017-10-10 15:00:00,162.29,162.43,162.28,162.38,5250.0,106.4568,106.5486,106.4502,106.5158,5250.0
2017-10-10 15:05:00,162.38,162.42,162.3,162.42,10844.0,106.5158,106.5421,106.4634,106.5421,10844.0
2017-10-10 15:10:00,162.42,162.5,162.42,162.45,6376.0,106.5421,106.5946,106.5421,106.5618,6376.0
2017-10-10 15:15:00,162.47,162.49,162.37,162.47,8861.0,106.5749,106.588,106.5093,106.5749,8861.0
2017-10-10 15:20:00,162.45,162.6,162.45,162.49,9043.0,106.5618,106.6602,106.5618,106.588,9043.0
2017-10-10 15:25:00,162.52,162.61,162.48,162.54,15943.0,106.6077,106.6667,106.5814,106.6208,15943.0
2017-10-10 15:30:00,162.53,162.67,162.49,162.59,17132.0,106.6142,106.7061,106.588,106.6536,17132.0
2017-10-10 15:35:00,162.62,162.79,162.59,162.76,14170.0,106.6733,106.7848,106.6536,106.7651,14170.0
2017-10-10 15:40:00,162.77,162.81,162.72,162.8,21265.0,106.7717,106.7979,106.7389,106.7914,21265.0
2017-10-10 15:45:00,162.8,162.95,162.78,162.95,26854.0,106.7914,106.8897,106.7782,106.8897,26854.0
2017-10-10 15:50:00,162.95,162.96,162.75,162.77,25927.0,106.8897,106.8963,106.7586,106.7717,25927.0
2017-10-10 15:55:00,162.76,162.87,162.72,162.84,46685.0,106.7651,106.8373,106.7389,106.8176,46685.0
2017-10-11 09:30:00,163.16,163.49,162.62,163.25,15457.0,107.0275,107.244,106.6733,107.0865,15457.0
2017-10-11 09:35:00,163.37,163.83,163.31,163.67,10873.0,107.1653,107.467,107.1259,107.362,10873.0
2017-10-11 09:40:00,163.61,163.98,163.55,163.89,17394.0,107.3227,107.5654,107.2833,107.5064,17394.0
2017-10-11 09:45:00,163.93,164.19,163.81,164.19,10445.0,107.5326,107.7031,107.4539,107.7031,10445.0
2017-10-11 09:50:00,164.16,164.23,163.93,164.23,11482.0,107.6835,107.7294,107.5326,107.7294,11482.0
2017-10-11 09:55:00,164.19,164.41,164.12,164.41,16943.0,107.7031,107.8475,107.6572,107.8475,16943.0
2017-10-11 10:00:00,164.32,164.41,164.07,164.07,10290.0,107.7884,107.8475,107.6244,107.6244,10290.0
2017-10-11 10:05:00,164.07,164.13,163.93,163.96,16350.0,107.6244,107.6638,107.5326,107.5523,16350.0
2017-10-11 10:10:00,163.97,164.16,163.92,164.0,14572.0,107.5588,107.6835,107.526,107.5785,14572.0
2017-10-11 10:15:00,163.98,164.39,163.98,164.3,13758.0,107.5654,107.8343,107.5654,107.7753,13758.0
2017-10-11 10:20:00,164.33,164.53,164.25,164.51,25112.0,107.795,107.9262,107.7425,107.9131,25112.0
2017-10-11 10:25:00,164.51,164.63,164.33,164.42,15350.0,107.9131,107.9918,107.795,107.854,15350.0
2017-10-11 10:30:00,164.45,164.51,164.37,164.47,19737.0,107.8737,107.9131,107.8212,107.8868,19737.0
2017-10-11 10:35:00,164.44,164.55,164.44,164.55,5635.0,107.8671,107.9393,107.8671,107.9393,5635.0
2017-10-11 10:40:00,164.55,164.74,164.5,164.59,22114.0,107.9393,108.0639,107.9065,107.9655,22114.0
2017-10-11 10:45:00,164.6,164.63,164.45,164.63,19018.0,107.9721,107.9918,107.8737,107.9918,19018.0
2017-10-11 10:50:00,164.63,164.77,164.4,164.41,13921.0,107.9918,108.0836,107.8409,107.8475,13921.0
2017-10-11 10:55:00,164.35,164.48,164.35,164.39,13851.0,107.8081,107.8934,107.8081,107.8343,13851.0
2017-10-11 11:00:00,164.42,164.45,164.14,164.21,25731.0,107.854,107.8737,107.6703,107.7163,25731.0
2017-10-11 11:05:00,164.22,164.48,164.21,164.37,8300.0,107.7228,107.8934,107.7163,107.8212,8300.0
2017-10-11 11:10:00,164.42,164.53,164.26,164.31,12188.0,107.854,107.9262,107.7491,107.7819,12188.0
2017-10-11 11:15:00,164.24,164.41,164.23,164.25,5693.0,107.7359,107.8475,107.7294,107.7425,5693.0
2017-10-11 11:20:00,164.25,164.42,164.23,164.41,11381.0,107.7425,107.854,107.7294,107.8475,11381.0
2017-10-11 11:25:00,164.33,164.33,163.87,163.87,12957.0,107.795,107.795,107.4932,107.4932,12957.0
2017-10-11 11:30:00,163.89,164.39,163.84,164.39,22889.0,107.5064,107.8343,107.4736,107.8343,22889.0
2017-10-11 11:35:00,164.32,164.42,164.13,164.13,7710.0,107.7884,107.854,107.6638,107.6638,7710.0
2017-10-11 11:40:00,164.1,164.27,164.02,164.25,7130.0,107.6441,107.7556,107.5916,107.7425,7130.0
2017-10-11 11:45:00,164.23,164.34,164.2,164.29,2634.0,107.7294,107.8015,107.7097,107.7687,2634.0
2017-10-11 11:50:00,164.29,164.42,164.13,164.25,11913.0,107.7687,107.854,107.6638,107.7425,11913.0
2017-10-11 11:55:00,164.2,164.26,164.15,164.19,6293.0,107.7097,107.7491,107.6769,107.7031,6293.0
2017-10-11 12:00:00,164.26,164.39,164.22,164.31,7469.0,107.7491,107.8343,107.7228,107.7819,7469.0
2017-10-11 12:05:00,164.24,164.48,164.22,164.44,17681.0,107.7359,107.8934,107.7228,107.8671,17681.0
2017-10-11 12:10:00,164.45,164.45,164.16,164.17,15629.0,107.8737,107.8737,107.6835,107.69,15629.0
2017-10-11 12:15:00,164.15,164.37,164.11,164.32,12230.0,107.6769,107.8212,107.6507,107.7884,12230.0
2017-10-11 12:20:00,164.34,164.36,164.25,164.25,6004.0,107.8015,107.8147,107.7425,107.7425,6004.0
2017-10-11 12:25:00,164.25,164.29,164.15,164.28,4115.0,107.7425,107.7687,107.6769,107.7622,4115.0
2017-10-11 12:30:00,164.24,164.32,164.18,164.31,9121.0,107.7359,107.7884,107.6966,107.7819,9121.0
2017-10-11 12:35:00,164.33,164.46,164.33,164.38,10657.0,107.795,107.8803,107.795,107.8278,10657.0
2017-10-11 12:40:00,164.36,164.53,164.36,164.45,4848.0,107.8147,107.9262,107.8147,107.8737,4848.0
2017-10-11 12:45:00,164.42,164.52,164.39,164.52,5415.0,107.854,107.9196,107.8343,107.9196,5415.0
2017-10-11 12:50:00,164.49,164.5,164.44,164.5,6112.0,107.8999,107.9065,107.8671,107.9065,6112.0
2017-10-11 12:55:00,164.5,164.62,164.48,164.62,12710.0,107.9065,107.9852,107.8934,107.9852,12710.0
2017-10-11 13:00:00,164.57,164.78,164.56,164.78,9149.0,107.9524,108.0902,107.9459,108.0902,9149.0
2017-10-11 13:05:00,164.75,165.03,164.68,165.03,18879.0,108.0705,108.2542,108.0246,108.2542,18879.0
2017-10-11 13:10:00,165.0,165.02,164.79,164.82,20287.0,108.2345,108.2476,108.0967,108.1164,20287.0
2017-10-11 13:15:00,164.84,165.01,164.69,164.82,17600.0,108.1295,108.241,108.0311,108.1164,17600.0
2017-10-11 13:20:00,164.82,164.83,164.61,164.61,8230.0,108.1164,108.123,107.9787,107.9787,8230.0
2017-10-11 13:25:00,164.57,164.71,164.52,164.67,14944.0,107.9524,108.0442,107.9196,108.018,14944.0
2017-10-11 13:30:00,164.71,164.71,164.61,164.66,3280.0,108.0442,108.0442,107.9787,108.0114,3280.0
2017-10-11 13:35:00,164.64,164.73,164.64,164.67,2250.0,107.9983,108.0574,107.9983,108.018,2250.0
2017-10-11 13:40:00,164.65,164.65,164.53,164.58,2033.0,108.0049,108.0049,107.9262,107.959,2033.0
2017-10-11 13:45:00,164.53,164.64,164.53,164.64,6071.0,107.9262,107.9983,107.9262,107.9983,6071.0
2017-10-11 13:50:00,164.68,164.69,164.6,164.65,6089.0,108.0246,108.0311,107.9721,108.0049,6089.0
2017-10-11 13:55:00,164.62,164.7,164.56,164.57,3100.0,107.9852,108.0377,107.9459,107.9524,3100.0
2017-10-11 14:00:00,164.6,164.71,164.6,164.7,4785.0,107.9721,108.0442,107.9721,108.0377,4785.0
2017-10-11 14:05:00,164.7,164.88,164.7,164.8,12887.0,108.0377,108.1558,108.0377,108.1033,12887.0
2017-10-11 14:10:00,164.8,164.94,164.69,164.75,15254.0,108.1033,108.1951,108.0311,108.0705,15254.0
2017-10-11 14:15:00,164.79,164.88,164.64,164.64,5713.0,108.0967,108.1558,107.9983,107.9983,5713.0
2017-10-11 14:20:00,164.59,164.68,164.53,164.57,5754.0,107.9655,108.0246,107.9262,107.9524,5754.0
2017-10-11 14:25:00,164.6,164.84,164.58,164.8,9848.0,107.9721,108.1295,107.959,108.1033,9848.0
2017-10-11 14:30:00,164.83,164.89,164.73,164.73,8369.0,108.123,108.1623,108.0574,108.0574,8369.0
2017-10-11 14:35:00,164.72,164.81,164.66,164.75,6721.0,108.0508,108.1098,108.0114,108.0705,6721.0
2017-10-11 14:40:00,164.74,164.76,164.66,164.66,5538.0,108.0639,108.077,108.0114,108.0114,5538.0
2017-10-11 14:45:00,164.67,164.84,164.67,164.81,13661.0,108.018,108.1295,108.018,108.1098,13661.0
2017-10-11 14:50:00,164.83,164.94,164.8,164.9,8898.0,108.123,108.1951,108.1033,108.1689,8898.0
2017-10-11 14:55:00,164.91,164.91,164.78,164.78,8371.0,108.1754,108.1754,108.0902,108.0902,8371.0
2017-10-11 15:00:00,164.8,164.84,164.78,164.8,5478.0,108.1033,108.1295,108.0902,108.1033,5478.0
2017-10-11 15:05:00,164.79,164.83,164.69,164.75,7337.0,108.0967,108.123,108.0311,108.0705,7337.0
2017-10-11 15:10:00,164.72,164.72,164.52,164.52,6575.0,108.0508,108.0508,107.9196,107.9196,6575.0
2017-10-11 15:15:00,164.52,164.68,164.52,164.6,13006.0,107.9196,108.0246,107.9196,107.9721,13006.0
2017-10-11 15:20:00,164.6,164.62,164.44,164.5,13854.0,107.9721,107.9852,107.8671,107.9065,13854.0
2017-10-11 15:25:00,164.52,164.66,164.5,164.62,20970.0,107.9196,108.0114,107.9065,107.9852,20970.0
2017-10-11 15:30:00,164.61,164.78,164.58,164.63,31462.0,107.9787,108.0902,107.959,107.9918,31462.0
2017-10-11 15:35:00,164.64,164.7,164.58,164.6,32986.0,107.9983,108.0377,107.959,107.9721,32986.0
2017-10-11 15:40:00,164.6,164.88,164.6,164.84,44493.0,107.9721,108.1558,107.9721,108.1295,44493.0
2017-10-11 15:45:00,164.86,164.94,164.82,164.92,35764.0,108.1426,108.1951,108.1164,108.182,35764.0
2017-10-11 15:50:00,164.92,165.0,164.85,164.94,54986.0,108.182,108.2345,108.1361,108.1951,54986.0
2017-10-11 15:55:00,164.97,165.11,164.95,165.0,75541.0,108.2148,108.3066,108.2017,108.2345,75541.0
2017-10-12 09:30:00,164.56,164.61,164.08,164.33,22245.0,107.9459,107.9787,107.631,107.795,22245.0
2017-10-12 09:35:00,164.44,165.02,164.31,164.79,12786.0,107.8671,108.2476,107.7819,108.0967,12786.0
2017-10-12 09:40:00,164.76,165.01,164.76,164.92,6737.0,108.077,108.241,108.077,108.182,6737.0
2017-10-12 09:45:00,164.89,164.9,164.33,164.34,10200.0,108.1623,108.1689,107.795,107.8015,10200.0
2017-10-12 09:50:00,164.3,164.35,163.5,163.73,88660.0,107.7753,107.8081,107.2505,107.4014,88660.0
2017-10-12 09:55:00,163.74,163.86,162.7,163.45,61886.0,107.408,107.4867,106.7258,107.2177,61886.0
2017-10-12 10:00:00,163.47,163.62,163.26,163.35,21507.0,107.2308,107.3292,107.0931,107.1521,21507.0
2017-10-12 10:05:00,163.4,163.59,163.01,163.1,30720.0,107.1849,107.3096,106.9291,106.9881,30720.0
2017-10-12 10:10:00,163.1,163.38,163.03,163.2,50989.0,106.9881,107.1718,106.9422,107.0537,50989.0
2017-10-12 10:15:00,163.2,163.25,163.02,163.09,6213.0,107.0537,107.0865,106.9357,106.9816,6213.0
2017-10-12 10:20:00,163.09,163.76,163.09,163.75,10136.0,106.9816,107.4211,106.9816,107.4145,10136.0
2017-10-12 10:25:00,163.75,164.99,163.75,164.93,33055.0,107.4145,108.2279,107.4145,108.1886,33055.0
2017-10-12 10:30:00,164.93,165.24,164.63,165.17,17560.0,108.1886,108.3919,107.9918,108.346,17560.0
2017-10-12 10:35:00,165.12,165.16,164.71,165.06,13396.0,108.3132,108.3394,108.0442,108.2738,13396.0
2017-10-12 10:40:00,164.97,165.12,164.71,164.77,12817.0,108.2148,108.3132,108.0442,108.0836,12817.0
2017-10-12 10:45:00,164.71,164.71,164.49,164.62,12551.0,108.0442,108.0442,107.8999,107.9852,12551.0
2017-10-12 10:50:00,164.55,164.92,164.53,164.85,10526.0,107.9393,108.182,107.9262,108.1361,10526.0
2017-10-12 10:55:00,164.85,165.31,164.75,164.8,15750.0,108.1361,108.4378,108.0705,108.1033,15750.0
2017-10-12 11:00:00,164.78,164.97,164.75,164.92,9433.0,108.0902,108.2148,108.0705,108.182,9433.0
2017-10-12 11:05:00,164.9,165.68,164.9,165.62,22470.0,108.1689,108.6805,108.1689,108.6412,22470.0
2017-10-12 11:10:00,165.63,165.75,165.52,165.65,13274.0,108.6477,108.7265,108.5756,108.6609,13274.0
2017-10-12 11:15:00,165.65,165.92,165.6,165.72,13368.0,108.6609,108.838,108.6281,108.7068,13368.0
2017-10-12 11:20:00,165.68,165.76,165.5,165.66,10002.0,108.6805,108.733,108.5625,108.6674,10002.0
2017-10-12 11:25:00,165.63,165.63,165.27,165.27,7768.0,108.6477,108.6477,108.4116,108.4116,7768.0
2017-10-12 11:30:00,165.31,165.78,165.31,165.39,12895.0,108.4378,108.7461,108.4378,108.4903,12895.0
2017-10-12 11:35:00,165.43,165.66,165.4,165.56,4985.0,108.5165,108.6674,108.4969,108.6018,4985.0
2017-10-12 11:40:00,165.54,165.65,165.38,165.5,7534.0,108.5887,108.6609,108.4837,108.5625,7534.0
2017-10-12 11:45:00,165.47,165.68,165.33,165.35,15590.0,108.5428,108.6805,108.4509,108.4641,15590.0
2017-10-12 11:50:00,165.32,165.41,165.12,165.41,3941.0,108.4444,108.5034,108.3132,108.5034,3941.0
2017-10-12 11:55:00,165.26,165.26,164.91,165.01,4823.0,108.405,108.405,108.1754,108.241,4823.0
2017-10-12 12:00:00,165.01,165.22,164.94,165.1,9456.0,108.241,108.3788,108.1951,108.3001,9456.0
2017-10-12 12:05:00,165.16,165.27,165.08,165.14,15655.0,108.3394,108.4116,108.287,108.3263,15655.0
2017-10-12 12:10:00,165.06,165.08,164.7,164.84,22417.0,108.2738,108.287,108.0377,108.1295,22417.0
2017-10-12 12:15:00,164.8,164.89,164.63,164.84,9256.0,108.1033,108.1623,107.9918,108.1295,9256.0
2017-10-12 12:20:00,164.73,165.07,164.72,164.87,12103.0,108.0574,108.2804,108.0508,108.1492,12103.0
2017-10-12 12:25:00,164.93,164.99,164.89,164.96,3700.0,108.1886,108.2279,108.1623,108.2082,3700.0
2017-10-12 12:30:00,164.93,164.93,164.83,164.85,2500.0,108.1886,108.1886,108.123,108.1361,2500.0
2017-10-12 12:35:00,164.85,164.9,164.79,164.87,4475.0,108.1361,108.1689,108.0967,108.1492,4475.0
2017-10-12 12:40:00,164.85,164.85,164.72,164.78,2542.0,108.1361,108.1361,108.0508,108.0902,2542.0
2017-10-12 12:45:00,164.77,164.97,164.61,164.86,6000.0,108.0836,108.2148,107.9787,108.1426,6000.0
2017-10-12 12:50:00,164.81,164.87,164.71,164.81,6910.0,108.1098,108.1492,108.0442,108.1098,6910.0
2017-10-12 12:55:00,164.74,164.75,164.62,164.7,9563.0,108.0639,108.0705,107.9852,108.0377,9563.0
2017-10-12 13:00:00,164.65,164.78,164.5,164.78,33332.0,108.0049,108.0902,107.9065,108.0902,33332.0
2017-10-12 13:05:00,164.82,164.86,164.55,164.55,4799.0,108.1164,108.1426,107.9393,107.9393,4799.0
2017-10-12 13:10:00,164.54,164.8,164.45,164.75,4847.0,107.9327,108.1033,107.8737,108.0705,4847.0
2017-10-12 13:15:00,164.75,164.8,164.67,164.74,3220.0,108.0705,108.1033,108.018,108.0639,3220.0
2017-10-12 13:20:00,164.7,164.71,164.43,164.62,6670.0,108.0377,108.0442,107.8606,107.9852,6670.0
2017-10-12 13:25:00,164.56,164.72,164.53,164.71,1499.0,107.9459,108.0508,107.9262,108.0442,1499.0
2017-10-12 13:30:00,164.66,164.73,164.55,164.67,8857.0,108.0114,108.0574,107.9393,108.018,8857.0
2017-10-12 13:35:00,164.62,164.68,164.56,164.57,8259.0,107.9852,108.0246,107.9459,107.9524,8259.0
2017-10-12 13:40:00,164.6,164.67,164.56,164.64,8933.0,107.9721,108.018,107.9459,107.9983,8933.0
2017-10-12 13:45:00,164.66,164.66,164.59,164.6,8641.0,108.0114,108.0114,107.9655,107.9721,8641.0
2017-10-12 13:50:00,164.65,164.69,164.58,164.6,5808.0,108.0049,108.0311,107.959,107.9721,5808.0
2017-10-12 13:55:00,164.65,164.65,164.55,164.55,1400.0,108.0049,108.0049,107.9393,107.9393,1400.0
2017-10-12 14:00:00,164.55,164.56,164.43,164.55,5353.0,107.9393,107.9459,107.8606,107.9393,5353.0
2017-10-12 14:05:00,164.57,164.77,164.54,164.72,7968.0,107.9524,108.0836,107.9327,108.0508,7968.0
2017-10-12 14:10:00,164.66,164.69,164.59,164.63,4053.0,108.0114,108.0311,107.9655,107.9918,4053.0
2017-10-12 14:15:00,164.65,164.78,164.64,164.66,7326.0,108.0049,108.0902,107.9983,108.0114,7326.0
2017-10-12 14:20:00,164.69,164.7,164.43,164.45,9104.0,108.0311,108.0377,107.8606,107.8737,9104.0
2017-10-12 14:25:00,164.43,164.48,164.25,164.3,15408.0,107.8606,107.8934,107.7425,107.7753,15408.0
2017-10-12 14:30:00,164.27,164.38,164.19,164.28,10464.0,107.7556,107.8278,107.7031,107.7622,10464.0
2017-10-12 14:35:00,164.31,164.54,164.3,164.39,6700.0,107.7819,107.9327,107.7753,107.8343,6700.0
2017-10-12 14:40:00,164.39,164.48,164.28,164.41,13426.0,107.8343,107.8934,107.7622,107.8475,13426.0
2017-10-12 14:45:00,164.36,164.49,164.33,164.48,5184.0,107.8147,107.8999,107.795,107.8934,5184.0
2017-10-12 14:50:00,164.48,164.62,164.48,164.54,4855.0,107.8934,107.9852,107.8934,107.9327,4855.0
2017-10-12 14:55:00,164.51,164.7,164.46,164.64,11941.0,107.9131,108.0377,107.8803,107.9983,11941.0
2017-10-12 15:00:00,164.67,164.68,164.54,164.65,7283.0,108.018,108.0246,107.9327,108.0049,7283.0
2017-10-12 15:05:00,164.6,164.62,164.54,164.61,3000.0,107.9721,107.9852,107.9327,107.9787,3000.0
2017-10-12 15:10:00,164.59,164.61,164.51,164.57,6944.0,107.9655,107.9787,107.9131,107.9524,6944.0
2017-10-12 15:15:00,164.58,164.66,164.57,164.61,12734.0,107.959,108.0114,107.9524,107.9787,12734.0
2017-10-12 15:20:00,164.63,164.65,164.43,164.43,11205.0,107.9918,108.0049,107.8606,107.8606,11205.0
2017-10-12 15:25:00,164.43,164.51,164.41,164.47,13894.0,107.8606,107.9131,107.8475,107.8868,13894.0
2017-10-12 15:30:00,164.46,164.54,164.42,164.54,10768.0,107.8803,107.9327,107.854,107.9327,10768.0
2017-10-12 15:35:00,164.54,164.56,164.42,164.42,16757.0,107.9327,107.9459,107.854,107.854,16757.0
2017-10-12 15:40:00,164.4,164.4,164.31,164.31,12118.0,107.8409,107.8409,107.7819,107.7819,12118.0
2017-10-12 15:45:00,164.31,164.36,164.27,164.36,24401.0,107.7819,107.8147,107.7556,107.8147,24401.0
2017-10-12 15:50:00,164.37,164.39,164.31,164.38,21786.0,107.8212,107.8343,107.7819,107.8278,21786.0
2017-10-12 15:55:00,164.38,164.55,164.36,164.52,47285.0,107.8278,107.9393,107.8147,107.9196,47285.0
2017-10-13 09:30:00,165.41,165.44,164.64,164.7,14118.0,108.5034,108.5231,107.9983,108.0377,14118.0
2017-10-13 09:35:00,164.7,164.95,164.4,164.56,10355.0,108.0377,108.2017,107.8409,107.9459,10355.0
2017-10-13 09:40:00,164.55,165.24,164.55,165.06,6148.0,107.9393,108.3919,107.9393,108.2738,6148.0
2017-10-13 09:45:00,165.06,165.07,164.61,164.66,4200.0,108.2738,108.2804,107.9787,108.0114,4200.0
2017-10-13 09:50:00,164.56,164.71,164.39,164.56,5642.0,107.9459,108.0442,107.8343,107.9459,5642.0
2017-10-13 09:55:00,164.66,164.82,164.62,164.82,2358.0,108.0114,108.1164,107.9852,108.1164,2358.0
2017-10-13 10:00:00,164.79,165.09,164.38,165.02,5658.0,108.0967,108.2935,107.8278,108.2476,5658.0
2017-10-13 10:05:00,165.08,165.37,165.08,165.26,4404.0,108.287,108.4772,108.287,108.405,4404.0
2017-10-13 10:10:00,165.21,165.61,165.21,165.61,4408.0,108.3722,108.6346,108.3722,108.6346,4408.0
2017-10-13 10:15:00,165.62,165.69,165.5,165.69,3100.0,108.6412,108.6871,108.5625,108.6871,3100.0
2017-10-13 10:20:00,165.59,165.9,165.59,165.69,5913.0,108.6215,108.8248,108.6215,108.6871,5913.0
2017-10-13 10:25:00,165.73,165.98,165.57,165.93,9059.0,108.7133,108.8773,108.6084,108.8445,9059.0
2017-10-13 10:30:00,165.89,166.46,165.83,166.46,28127.0,108.8183,109.1922,108.7789,109.1922,28127.0
2017-10-13 10:35:00,166.47,167.41,166.44,167.33,44621.0,109.1987,109.8154,109.1791,109.7629,44621.0
2017-10-13 10:40:00,167.14,167.44,166.75,167.44,34387.0,109.6382,109.835,109.3824,109.835,34387.0
2017-10-13 10:45:00,167.47,167.68,167.04,167.08,21590.0,109.8547,109.9925,109.5726,109.5989,21590.0
2017-10-13 10:50:00,167.01,167.2,166.78,167.02,11358.0,109.553,109.6776,109.4021,109.5595,11358.0
2017-10-13 10:55:00,167.02,167.35,166.87,167.35,17424.0,109.5595,109.776,109.4611,109.776,17424.0
2017-10-13 11:00:00,167.51,167.82,167.2,167.45,17450.0,109.881,110.0843,109.6776,109.8416,17450.0
2017-10-13 11:05:00,167.45,167.69,167.42,167.65,15665.0,109.8416,109.999,109.8219,109.9728,15665.0
2017-10-13 11:10:00,167.58,167.69,167.39,167.51,18721.0,109.9269,109.999,109.8022,109.881,18721.0
2017-10-13 11:15:00,167.55,167.58,167.36,167.58,14553.0,109.9072,109.9269,109.7826,109.9269,14553.0
2017-10-13 11:20:00,167.53,167.65,167.32,167.61,17206.0,109.8941,109.9728,109.7563,109.9466,17206.0
2017-10-13 11:25:00,167.64,167.68,166.96,167.13,32595.0,109.9662,109.9925,109.5202,109.6317,32595.0
2017-10-13 11:30:00,167.0,167.0,166.74,166.96,14720.0,109.5464,109.5464,109.3759,109.5202,14720.0
2017-10-13 11:35:00,166.98,167.28,166.68,167.15,23785.0,109.5333,109.7301,109.3365,109.6448,23785.0
2017-10-13 11:40:00,167.15,167.27,166.95,166.98,22525.0,109.6448,109.7235,109.5136,109.5333,22525.0
2017-10-13 11:45:00,167.0,167.26,166.95,167.16,7917.0,109.5464,109.717,109.5136,109.6514,7917.0
2017-10-13 11:50:00,167.14,167.16,166.96,167.05,9571.0,109.6382,109.6514,109.5202,109.5792,9571.0
2017-10-13 11:55:00,166.99,167.07,166.96,166.99,8754.0,109.5399,109.5923,109.5202,109.5399,8754.0
2017-10-13 12:00:00,166.95,167.0,166.32,166.32,5518.0,109.5136,109.5464,109.1004,109.1004,5518.0
2017-10-13 12:05:00,166.45,166.89,166.23,166.37,19108.0,109.1856,109.4743,109.0413,109.1332,19108.0
2017-10-13 12:10:00,166.28,166.39,165.94,165.97,5911.0,109.0741,109.1463,108.8511,108.8708,5911.0
2017-10-13 12:15:00,166.01,166.1,165.88,165.9,6786.0,108.897,108.956,108.8117,108.8248,6786.0
2017-10-13 12:20:00,165.89,165.93,165.75,165.81,9318.0,108.8183,108.8445,108.7265,108.7658,9318.0
2017-10-13 12:25:00,165.83,165.98,165.74,165.8,21502.0,108.7789,108.8773,108.7199,108.7593,21502.0
2017-10-13 12:30:00,165.84,165.91,165.68,165.68,15646.0,108.7855,108.8314,108.6805,108.6805,15646.0
2017-10-13 12:35:00,165.66,165.93,165.61,165.91,15382.0,108.6674,108.8445,108.6346,108.8314,15382.0
2017-10-13 12:40:00,165.92,165.92,165.7,165.81,9016.0,108.838,108.838,108.6937,108.7658,9016.0
2017-10-13 12:45:00,165.77,165.82,165.66,165.76,6300.0,108.7396,108.7724,108.6674,108.733,6300.0
2017-10-13 12:50:00,165.75,165.83,165.74,165.81,8375.0,108.7265,108.7789,108.7199,108.7658,8375.0
2017-10-13 12:55:00,165.85,165.85,165.62,165.62,7097.0,108.792,108.792,108.6412,108.6412,7097.0
2017-10-13 13:00:00,165.69,165.74,165.54,165.64,11937.0,108.6871,108.7199,108.5887,108.6543,11937.0
2017-10-13 13:05:00,165.64,165.87,165.62,165.84,6887.0,108.6543,108.8052,108.6412,108.7855,6887.0
2017-10-13 13:10:00,165.8,165.91,165.74,165.87,10585.0,108.7593,108.8314,108.7199,108.8052,10585.0
2017-10-13 13:15:00,165.99,166.08,165.97,166.03,8846.0,108.8839,108.9429,108.8708,108.9101,8846.0
2017-10-13 13:20:00,165.97,166.12,165.92,165.97,9105.0,108.8708,108.9692,108.838,108.8708,9105.0
2017-10-13 13:25:00,166.02,166.2,166.02,166.18,1923.0,108.9036,109.0216,108.9036,109.0085,1923.0
2017-10-13 13:30:00,166.13,166.2,166.03,166.2,4960.0,108.9757,109.0216,108.9101,109.0216,4960.0
2017-10-13 13:35:00,166.17,166.45,166.15,166.33,6843.0,109.002,109.1856,108.9888,109.1069,6843.0
2017-10-13 13:40:00,166.3,166.37,166.23,166.23,4350.0,109.0872,109.1332,109.0413,109.0413,4350.0
2017-10-13 13:45:00,166.29,166.34,166.27,166.3,7400.0,109.0807,109.1135,109.0676,109.0872,7400.0
2017-10-13 13:50:00,166.33,166.34,166.14,166.14,5025.0,109.1069,109.1135,108.9823,108.9823,5025.0
2017-10-13 13:55:00,166.19,166.26,165.91,166.01,7246.0,109.0151,109.061,108.8314,108.897,7246.0
2017-10-13 14:00:00,166.06,166.14,166.06,166.12,4147.0,108.9298,108.9823,108.9298,108.9692,4147.0
2017-10-13 14:05:00,166.09,166.13,165.99,166.13,4727.0,108.9495,108.9757,108.8839,108.9757,4727.0
2017-10-13 14:10:00,166.15,166.23,166.12,166.19,6590.0,108.9888,109.0413,108.9692,109.0151,6590.0
2017-10-13 14:15:00,166.23,166.4,166.23,166.31,4765.0,109.0413,109.1528,109.0413,109.0938,4765.0
2017-10-13 14:20:00,166.3,166.45,166.3,166.45,5224.0,109.0872,109.1856,109.0872,109.1856,5224.0
2017-10-13 14:25:00,166.53,166.7,166.45,166.51,16654.0,109.2381,109.3496,109.1856,109.225,16654.0
2017-10-13 14:30:00,166.6,166.66,166.46,166.53,5907.0,109.284,109.3234,109.1922,109.2381,5907.0
2017-10-13 14:35:00,166.58,166.61,166.43,166.43,8700.0,109.2709,109.2906,109.1725,109.1725,8700.0
2017-10-13 14:40:00,166.4,166.46,166.34,166.46,5325.0,109.1528,109.1922,109.1135,109.1922,5325.0
2017-10-13 14:45:00,166.43,166.74,166.43,166.6,17576.0,109.1725,109.3759,109.1725,109.284,17576.0
2017-10-13 14:50:00,166.6,166.61,166.42,166.45,8101.0,109.284,109.2906,109.1659,109.1856,8101.0
2017-10-13 14:55:00,166.45,166.68,166.44,166.67,12896.0,109.1856,109.3365,109.1791,109.3299,12896.0
2017-10-13 15:00:00,166.65,166.66,166.42,166.44,13869.0,109.3168,109.3234,109.1659,109.1791,13869.0
2017-10-13 15:05:00,166.47,166.61,166.47,166.56,10865.0,109.1987,109.2906,109.1987,109.2578,10865.0
2017-10-13 15:10:00,166.56,166.63,166.47,166.6,12320.0,109.2578,109.3037,109.1987,109.284,12320.0
2017-10-13 15:15:00,166.56,166.61,166.42,166.44,10056.0,109.2578,109.2906,109.1659,109.1791,10056.0
2017-10-13 15:20:00,166.47,166.6,166.44,166.54,15353.0,109.1987,109.284,109.1791,109.2447,15353.0
2017-10-13 15:25:00,166.55,166.59,166.46,166.49,15966.0,109.2512,109.2775,109.1922,109.2119,15966.0
2017-10-13 15:30:00,166.49,166.52,166.28,166.3,18821.0,109.2119,109.2315,109.0741,109.0872,18821.0
2017-10-13 15:35:00,166.27,166.35,166.22,166.33,13261.0,109.0676,109.12,109.0348,109.1069,13261.0
2017-10-13 15:40:00,166.33,166.34,166.16,166.17,20976.0,109.1069,109.1135,108.9954,109.002,20976.0
2017-10-13 15:45:00,166.17,166.4,166.17,166.33,19201.0,109.002,109.1528,109.002,109.1069,19201.0
2017-10-13 15:50:00,166.35,166.36,166.12,166.22,32442.0,109.12,109.1266,108.9692,109.0348,32442.0
2017-10-13 15:55:00,166.24,166.34,166.12,166.32,70014.0,109.0479,109.1135,108.9692,109.1004,70014.0
2017-10-16 09:30:00,166.45,167.28,166.38,166.38,31172.0,109.1856,109.7301,109.1397,109.1397,31172.0
2017-10-16 09:35:00,166.39,166.58,165.13,165.46,24400.0,109.1463,109.2709,108.3198,108.5362,24400.0
2017-10-16 09:40:00,165.58,166.55,165.39,165.89,17913.0,108.6149,109.2512,108.4903,108.8183,17913.0
2017-10-16 09:45:00,165.88,166.07,165.35,165.35,17138.0,108.8117,108.9364,108.4641,108.4641,17138.0
2017-10-16 09:50:00,165.35,166.04,165.34,165.91,13578.0,108.4641,108.9167,108.4575,108.8314,13578.0
2017-10-16 09:55:00,166.02,166.03,165.59,165.7,9837.0,108.9036,108.9101,108.6215,108.6937,9837.0
2017-10-16 10:00:00,165.55,166.0,165.3,165.84,12778.0,108.5953,108.8904,108.4313,108.7855,12778.0
2017-10-16 10:05:00,165.76,166.07,165.68,165.71,11465.0,108.733,108.9364,108.6805,108.7002,11465.0
2017-10-16 10:10:00,165.55,166.03,165.49,165.9,12164.0,108.5953,108.9101,108.5559,108.8248,12164.0
2017-10-16 10:15:00,165.79,166.29,165.79,166.04,8654.0,108.7527,109.0807,108.7527,108.9167,8654.0
2017-10-16 10:20:00,166.15,166.42,166.02,166.15,10939.0,108.9888,109.1659,108.9036,108.9888,10939.0
2017-10-16 10:25:00,166.21,166.24,165.83,166.0,5616.0,109.0282,109.0479,108.7789,108.8904,5616.0
2017-10-16 10:30:00,166.01,166.05,165.65,165.75,9501.0,108.897,108.9232,108.6609,108.7265,9501.0
2017-10-16 10:35:00,165.78,165.81,165.39,165.55,18308.0,108.7461,108.7658,108.4903,108.5953,18308.0
2017-10-16 10:40:00,165.61,165.83,165.5,165.83,12713.0,108.6346,108.7789,108.5625,108.7789,12713.0
2017-10-16 10:45:00,165.77,165.83,165.54,165.61,6115.0,108.7396,108.7789,108.5887,108.6346,6115.0
2017-10-16 10:50:00,165.52,165.52,165.32,165.44,6375.0,108.5756,108.5756,108.4444,108.5231,6375.0
2017-10-16 10:55:00,165.44,165.73,165.44,165.7,4511.0,108.5231,108.7133,108.5231,108.6937,4511.0
2017-10-16 11:00:00,165.65,165.65,165.45,165.6,5814.0,108.6609,108.6609,108.5297,108.6281,5814.0
2017-10-16 11:05:00,165.58,165.59,165.27,165.35,5754.0,108.6149,108.6215,108.4116,108.4641,5754.0
2017-10-16 11:10:00,165.37,165.39,165.06,165.13,8661.0,108.4772,108.4903,108.2738,108.3198,8661.0
2017-10-16 11:15:00,165.11,165.26,165.02,165.15,4480.0,108.3066,108.405,108.2476,108.3329,4480.0
2017-10-16 11:20:00,165.18,165.31,165.03,165.18,10816.0,108.3526,108.4378,108.2542,108.3526,10816.0
2017-10-16 11:25:00,165.23,165.43,165.13,165.41,8018.0,108.3853,108.5165,108.3198,108.5034,8018.0
2017-10-16 11:30:00,165.37,165.41,165.25,165.37,3100.0,108.4772,108.5034,108.3985,108.4772,3100.0
2017-10-16 11:35:00,165.34,165.49,165.17,165.18,5431.0,108.4575,108.5559,108.346,108.3526,5431.0
2017-10-16 11:40:00,165.19,165.21,165.06,165.18,2796.0,108.3591,108.3722,108.2738,108.3526,2796.0
2017-10-16 11:45:00,165.13,165.28,165.12,165.28,3505.0,108.3198,108.4181,108.3132,108.4181,3505.0
2017-10-16 11:50:00,165.26,165.46,165.17,165.42,6805.0,108.405,108.5362,108.346,108.51,6805.0
2017-10-16 11:55:00,165.43,165.47,165.28,165.35,5856.0,108.5165,108.5428,108.4181,108.4641,5856.0
2017-10-16 12:00:00,165.42,165.53,165.33,165.43,4197.0,108.51,108.5821,108.4509,108.5165,4197.0
2017-10-16 12:05:00,165.48,165.74,165.48,165.64,8616.0,108.5493,108.7199,108.5493,108.6543,8616.0
2017-10-16 12:10:00,165.69,165.74,165.49,165.49,2721.0,108.6871,108.7199,108.5559,108.5559,2721.0
2017-10-16 12:15:00,165.51,165.81,165.5,165.76,6969.0,108.569,108.7658,108.5625,108.733,6969.0
2017-10-16 12:20:00,165.75,165.87,165.68,165.82,7190.0,108.7265,108.8052,108.6805,108.7724,7190.0
2017-10-16 12:25:00,165.8,165.83,165.65,165.68,6900.0,108.7593,108.7789,108.6609,108.6805,6900.0
2017-10-16 12:30:00,165.66,165.78,165.55,165.78,3682.0,108.6674,108.7461,108.5953,108.7461,3682.0
2017-10-16 12:35:00,165.65,165.72,165.61,165.61,2111.0,108.6609,108.7068,108.6346,108.6346,2111.0
2017-10-16 12:40:00,165.66,165.71,165.38,165.38,4000.0,108.6674,108.7002,108.4837,108.4837,4000.0
2017-10-16 12:45:00,165.4,165.4,165.32,165.4,800.0,108.4969,108.4969,108.4444,108.4969,800.0
2017-10-16 12:50:00,165.41,165.42,165.28,165.35,6720.0,108.5034,108.51,108.4181,108.4641,6720.0
2017-10-16 12:55:00,165.36,165.45,165.23,165.28,7701.0,108.4706,108.5297,108.3853,108.4181,7701.0
2017-10-16 13:00:00,165.37,165.37,165.14,165.14,2761.0,108.4772,108.4772,108.3263,108.3263,2761.0
2017-10-16 13:05:00,165.12,165.22,165.1,165.21,2500.0,108.3132,108.3788,108.3001,108.3722,2500.0
2017-10-16 13:10:00,165.21,165.31,165.13,165.31,4998.0,108.3722,108.4378,108.3198,108.4378,4998.0
2017-10-16 13:15:00,165.3,165.55,165.28,165.54,13497.0,108.4313,108.5953,108.4181,108.5887,13497.0
2017-10-16 13:20:00,165.61,165.74,165.52,165.52,4536.0,108.6346,108.7199,108.5756,108.5756,4536.0
2017-10-16 13:25:00,165.49,165.73,165.49,165.72,9446.0,108.5559,108.7133,108.5559,108.7068,9446.0
2017-10-16 13:30:00,165.76,165.85,165.61,165.81,7321.0,108.733,108.792,108.6346,108.7658,7321.0
2017-10-16 13:35:00,165.8,165.81,165.65,165.69,5503.0,108.7593,108.7658,108.6609,108.6871,5503.0
2017-10-16 13:40:00,165.7,165.88,165.7,165.81,6026.0,108.6937,108.8117,108.6937,108.7658,6026.0
2017-10-16 13:45:00,165.8,165.8,165.54,165.68,4981.0,108.7593,108.7593,108.5887,108.6805,4981.0
2017-10-16 13:50:00,165.71,165.72,165.51,165.58,4008.0,108.7002,108.7068,108.569,108.6149,4008.0
2017-10-16 13:55:00,165.56,165.56,165.34,165.34,3760.0,108.6018,108.6018,108.4575,108.4575,3760.0
2017-10-16 14:00:00,165.46,165.6,165.46,165.52,3070.0,108.5362,108.6281,108.5362,108.5756,3070.0
2017-10-16 14:05:00,165.58,165.59,165.5,165.5,4850.0,108.6149,108.6215,108.5625,108.5625,4850.0
2017-10-16 14:10:00,165.51,165.57,165.46,165.56,4700.0,108.569,108.6084,108.5362,108.6018,4700.0
2017-10-16 14:15:00,165.53,165.59,165.51,165.53,4222.0,108.5821,108.6215,108.569,108.5821,4222.0
2017-10-16 14:20:00,165.52,165.63,165.48,165.57,9924.0,108.5756,108.6477,108.5493,108.6084,9924.0
2017-10-16 14:25:00,165.59,165.67,165.56,165.67,2017.0,108.6215,108.674,108.6018,108.674,2017.0
2017-10-16 14:30:00,165.62,165.62,165.48,165.48,4250.0,108.6412,108.6412,108.5493,108.5493,4250.0
2017-10-16 14:35:00,165.51,165.55,165.42,165.49,3447.0,108.569,108.5953,108.51,108.5559,3447.0
2017-10-16 14:40:00,165.46,165.59,165.38,165.57,5144.0,108.5362,108.6215,108.4837,108.6084,5144.0
2017-10-16 14:45:00,165.56,165.57,165.37,165.49,5518.0,108.6018,108.6084,108.4772,108.5559,5518.0
2017-10-16 14:50:00,165.5,165.5,165.36,165.49,5777.0,108.5625,108.5625,108.4706,108.5559,5777.0
2017-10-16 14:55:00,165.47,165.53,165.38,165.47,4714.0,108.5428,108.5821,108.4837,108.5428,4714.0
2017-10-16 15:00:00,165.41,165.42,165.28,165.28,5941.0,108.5034,108.51,108.4181,108.4181,5941.0
2017-10-16 15:05:00,165.36,165.42,165.25,165.25,8762.0,108.4706,108.51,108.3985,108.3985,8762.0
2017-10-16 15:10:00,165.27,165.36,165.17,165.36,8879.0,108.4116,108.4706,108.346,108.4706,8879.0
2017-10-16 15:15:00,165.37,165.53,165.37,165.53,6650.0,108.4772,108.5821,108.4772,108.5821,6650.0
2017-10-16 15:20:00,165.54,165.57,165.41,165.43,7368.0,108.5887,108.6084,108.5034,108.5165,7368.0
2017-10-16 15:25:00,165.41,165.54,165.37,165.48,8082.0,108.5034,108.5887,108.4772,108.5493,8082.0
2017-10-16 15:30:00,165.47,165.48,165.38,165.4,12308.0,108.5428,108.5493,108.4837,108.4969,12308.0
2017-10-16 15:35:00,165.42,165.43,165.29,165.4,13694.0,108.51,108.5165,108.4247,108.4969,13694.0
2017-10-16 15:40:00,165.37,165.42,165.31,165.4,15981.0,108.4772,108.51,108.4378,108.4969,15981.0
2017-10-16 15:45:00,165.4,165.43,165.3,165.4,17733.0,108.4969,108.5165,108.4313,108.4969,17733.0
2017-10-16 15:50:00,165.43,165.45,165.28,165.31,26163.0,108.5165,108.5297,108.4181,108.4378,26163.0
2017-10-16 15:55:00,165.29,165.35,165.04,165.28,71695.0,108.4247,108.4641,108.2607,108.4181,71695.0
2017-10-17 09:30:00,165.19,165.3,164.82,165.3,9698.0,108.3591,108.4313,108.1164,108.4313,9698.0
2017-10-17 09:35:00,165.15,165.64,165.15,165.39,9734.0,108.3329,108.6543,108.3329,108.4903,9734.0
2017-10-17 09:40:00,165.63,165.63,165.31,165.41,11881.0,108.6477,108.6477,108.4378,108.5034,11881.0
2017-10-17 09:45:00,165.23,165.4,165.1,165.1,5000.0,108.3853,108.4969,108.3001,108.3001,5000.0
2017-10-17 09:50:00,165.15,165.24,165.03,165.1,7064.0,108.3329,108.3919,108.2542,108.3001,7064.0
2017-10-17 09:55:00,165.01,165.14,164.94,165.13,16236.0,108.241,108.3263,108.1951,108.3198,16236.0
2017-10-17 10:00:00,165.16,165.61,165.16,165.18,11419.0,108.3394,108.6346,108.3394,108.3526,11419.0
2017-10-17 10:05:00,165.21,165.52,165.18,165.36,7435.0,108.3722,108.5756,108.3526,108.4706,7435.0
2017-10-17 10:10:00,165.4,165.95,165.4,165.92,7156.0,108.4969,108.8576,108.4969,108.838,7156.0
2017-10-17 10:15:00,165.88,166.26,165.77,166.26,10788.0,108.8117,109.061,108.7396,109.061,10788.0
2017-10-17 10:20:00,166.16,166.2,165.9,166.13,14657.0,108.9954,109.0216,108.8248,108.9757,14657.0
2017-10-17 10:25:00,166.09,166.36,166.05,166.3,18309.0,108.9495,109.1266,108.9232,109.0872,18309.0
2017-10-17 10:30:00,166.27,166.3,165.78,165.85,13829.0,109.0676,109.0872,108.7461,108.792,13829.0
2017-10-17 10:35:00,165.78,165.81,165.72,165.72,5916.0,108.7461,108.7658,108.7068,108.7068,5916.0
2017-10-17 10:40:00,165.74,166.09,165.65,166.09,4625.0,108.7199,108.9495,108.6609,108.9495,4625.0
2017-10-17 10:45:00,166.06,166.41,165.96,166.41,15254.0,108.9298,109.1594,108.8642,109.1594,15254.0
2017-10-17 10:50:00,166.36,166.57,166.22,166.28,12176.0,109.1266,109.2643,109.0348,109.0741,12176.0
2017-10-17 10:55:00,166.24,166.45,166.23,166.43,9669.0,109.0479,109.1856,109.0413,109.1725,9669.0
2017-10-17 11:00:00,166.46,166.74,166.3,166.74,10152.0,109.1922,109.3759,109.0872,109.3759,10152.0
2017-10-17 11:05:00,166.7,167.24,166.64,167.15,22208.0,109.3496,109.7038,109.3103,109.6448,22208.0
2017-10-17 11:10:00,167.12,167.14,166.88,166.94,11173.0,109.6251,109.6382,109.4677,109.5071,11173.0
2017-10-17 11:15:00,166.98,167.36,166.98,167.02,11170.0,109.5333,109.7826,109.5333,109.5595,11170.0
2017-10-17 11:20:00,167.05,167.26,167.05,167.2,10947.0,109.5792,109.717,109.5792,109.6776,10947.0
2017-10-17 11:25:00,167.27,167.3,167.13,167.22,13323.0,109.7235,109.7432,109.6317,109.6907,13323.0
2017-10-17 11:30:00,167.26,167.4,167.05,167.23,13265.0,109.717,109.8088,109.5792,109.6973,13265.0
2017-10-17 11:35:00,167.25,167.66,167.23,167.5,12422.0,109.7104,109.9793,109.6973,109.8744,12422.0
2017-10-17 11:40:00,167.52,167.52,167.23,167.47,6400.0,109.8875,109.8875,109.6973,109.8547,6400.0
2017-10-17 11:45:00,167.43,167.74,167.37,167.7,30508.0,109.8285,110.0318,109.7891,110.0056,30508.0
2017-10-17 11:50:00,167.68,167.68,167.43,167.64,12876.0,109.9925,109.9925,109.8285,109.9662,12876.0
2017-10-17 11:55:00,167.59,167.63,167.29,167.36,6900.0,109.9334,109.9597,109.7366,109.7826,6900.0
2017-10-17 12:00:00,167.33,167.52,167.33,167.44,7674.0,109.7629,109.8875,109.7629,109.835,7674.0
2017-10-17 12:05:00,167.39,167.39,167.26,167.31,5771.0,109.8022,109.8022,109.717,109.7498,5771.0
2017-10-17 12:10:00,167.33,167.39,167.24,167.26,4340.0,109.7629,109.8022,109.7038,109.717,4340.0
2017-10-17 12:15:00,167.27,167.43,167.22,167.43,19186.0,109.7235,109.8285,109.6907,109.8285,19186.0
2017-10-17 12:20:00,167.42,167.52,167.4,167.52,5100.0,109.8219,109.8875,109.8088,109.8875,5100.0
2017-10-17 12:25:00,167.52,167.56,167.42,167.48,7882.0,109.8875,109.9138,109.8219,109.8613,7882.0
2017-10-17 12:30:00,167.44,167.72,167.4,167.42,16095.0,109.835,110.0187,109.8088,109.8219,16095.0
2017-10-17 12:35:00,167.39,167.47,167.39,167.43,2357.0,109.8022,109.8547,109.8022,109.8285,2357.0
2017-10-17 12:40:00,167.41,167.42,167.31,167.42,2400.0,109.8154,109.8219,109.7498,109.8219,2400.0
2017-10-17 12:45:00,167.42,167.44,167.32,167.44,2901.0,109.8219,109.835,109.7563,109.835,2901.0
2017-10-17 12:50:00,167.39,167.39,167.19,167.21,8930.0,109.8022,109.8022,109.671,109.6842,8930.0
2017-10-17 12:55:00,167.2,167.21,167.13,167.19,3100.0,109.6776,109.6842,109.6317,109.671,3100.0
2017-10-17 13:00:00,167.2,167.22,167.08,167.19,5160.0,109.6776,109.6907,109.5989,109.671,5160.0
2017-10-17 13:05:00,167.19,167.19,167.06,167.11,3041.0,109.671,109.671,109.5858,109.6186,3041.0
2017-10-17 13:10:00,167.11,167.16,167.04,167.12,5541.0,109.6186,109.6514,109.5726,109.6251,5541.0
2017-10-17 13:15:00,167.14,167.22,167.05,167.05,9204.0,109.6382,109.6907,109.5792,109.5792,9204.0
2017-10-17 13:20:00,167.02,167.03,166.82,166.96,6011.0,109.5595,109.5661,109.4283,109.5202,6011.0
2017-10-17 13:25:00,167.02,167.13,166.93,167.13,2244.0,109.5595,109.6317,109.5005,109.6317,2244.0
2017-10-17 13:30:00,167.15,167.25,167.11,167.21,8145.0,109.6448,109.7104,109.6186,109.6842,8145.0
2017-10-17 13:35:00,167.2,167.21,167.12,167.13,5191.0,109.6776,109.6842,109.6251,109.6317,5191.0
2017-10-17 13:40:00,167.08,167.23,167.06,167.22,5103.0,109.5989,109.6973,109.5858,109.6907,5103.0
2017-10-17 13:45:00,167.25,167.36,167.22,167.24,5301.0,109.7104,109.7826,109.6907,109.7038,5301.0
2017-10-17 13:50:00,167.22,167.37,167.1,167.33,7932.0,109.6907,109.7891,109.612,109.7629,7932.0
2017-10-17 13:55:00,167.28,167.39,167.21,167.29,10029.0,109.7301,109.8022,109.6842,109.7366,10029.0
2017-10-17 14:00:00,167.33,167.36,167.07,167.13,4650.0,109.7629,109.7826,109.5923,109.6317,4650.0
2017-10-17 14:05:00,167.13,167.15,166.95,167.12,16478.0,109.6317,109.6448,109.5136,109.6251,16478.0
2017-10-17 14:10:00,167.12,167.3,167.09,167.3,12497.0,109.6251,109.7432,109.6054,109.7432,12497.0
2017-10-17 14:15:00,167.31,167.32,167.16,167.21,3847.0,109.7498,109.7563,109.6514,109.6842,3847.0
2017-10-17 14:20:00,167.22,167.34,167.19,167.33,5700.0,109.6907,109.7694,109.671,109.7629,5700.0
2017-10-17 14:25:00,167.31,167.39,167.24,167.39,5174.0,109.7498,109.8022,109.7038,109.8022,5174.0
2017-10-17 14:30:00,167.34,167.37,167.22,167.28,4554.0,109.7694,109.7891,109.6907,109.7301,4554.0
2017-10-17 14:35:00,167.28,167.32,167.22,167.31,6020.0,109.7301,109.7563,109.6907,109.7498,6020.0
2017-10-17 14:40:00,167.35,167.44,167.3,167.38,12936.0,109.776,109.835,109.7432,109.7957,12936.0
2017-10-17 14:45:00,167.39,167.45,167.34,167.42,15923.0,109.8022,109.8416,109.7694,109.8219,15923.0
2017-10-17 14:50:00,167.41,167.41,167.21,167.21,7775.0,109.8154,109.8154,109.6842,109.6842,7775.0
2017-10-17 14:55:00,167.19,167.27,167.12,167.23,5532.0,109.671,109.7235,109.6251,109.6973,5532.0
2017-10-17 15:00:00,167.23,167.35,167.2,167.34,7749.0,109.6973,109.776,109.6776,109.7694,7749.0
2017-10-17 15:05:00,167.37,167.42,167.3,167.35,14576.0,109.7891,109.8219,109.7432,109.776,14576.0
2017-10-17 15:10:00,167.34,167.36,167.21,167.31,11039.0,109.7694,109.7826,109.6842,109.7498,11039.0
2017-10-17 15:15:00,167.31,167.4,167.24,167.36,10691.0,109.7498,109.8088,109.7038,109.7826,10691.0
2017-10-17 15:20:00,167.36,167.39,167.31,167.39,7579.0,109.7826,109.8022,109.7498,109.8022,7579.0
2017-10-17 15:25:00,167.39,167.39,167.23,167.35,14444.0,109.8022,109.8022,109.6973,109.776,14444.0
2017-10-17 15:30:00,167.35,167.45,167.35,167.36,28465.0,109.776,109.8416,109.776,109.7826,28465.0
2017-10-17 15:35:00,167.38,167.46,167.34,167.37,16059.0,109.7957,109.8482,109.7694,109.7891,16059.0
2017-10-17 15:40:00,167.36,167.41,167.29,167.36,28109.0,109.7826,109.8154,109.7366,109.7826,28109.0
2017-10-17 15:45:00,167.36,167.44,167.25,167.27,25023.0,109.7826,109.835,109.7104,109.7235,25023.0
2017-10-17 15:50:00,167.28,167.37,167.1,167.13,31051.0,109.7301,109.7891,109.612,109.6317,31051.0
2017-10-17 15:55:00,167.14,167.23,167.08,167.18,65188.0,109.6382,109.6973,109.5989,109.6645,65188.0
2017-10-18 09:30:00,166.72,167.28,166.54,167.2,14340.0,109.3627,109.7301,109.2447,109.6776,14340.0
2017-10-18 09:35:00,167.14,167.6,166.92,167.48,7323.0,109.6382,109.94,109.4939,109.8613,7323.0
2017-10-18 09:40:00,167.4,167.4,166.32,166.47,12528.0,109.8088,109.8088,109.1004,109.1987,12528.0
2017-10-18 09:45:00,166.47,166.6,166.21,166.37,11684.0,109.1987,109.284,109.0282,109.1332,11684.0
2017-10-18 09:50:00,166.23,166.26,166.01,166.12,10715.0,109.0413,109.061,108.897,108.9692,10715.0
2017-10-18 09:55:00,166.01,166.08,165.82,166.08,12873.0,108.897,108.9429,108.7724,108.9429,12873.0
2017-10-18 10:00:00,166.02,166.24,165.97,166.23,6914.0,108.9036,109.0479,108.8708,109.0413,6914.0
2017-10-18 10:05:00,166.22,166.42,166.1,166.41,12400.0,109.0348,109.1659,108.956,109.1594,12400.0
2017-10-18 10:10:00,166.4,166.43,166.08,166.22,18569.0,109.1528,109.1725,108.9429,109.0348,18569.0
2017-10-18 10:15:00,166.24,166.53,166.15,166.48,3702.0,109.0479,109.2381,108.9888,109.2053,3702.0
2017-10-18 10:20:00,166.42,166.44,166.28,166.44,5154.0,109.1659,109.1791,109.0741,109.1791,5154.0
2017-10-18 10:25:00,166.44,166.44,166.19,166.32,7255.0,109.1791,109.1791,109.0151,109.1004,7255.0
2017-10-18 10:30:00,166.24,166.25,165.96,166.06,8754.0,109.0479,109.0544,108.8642,108.9298,8754.0
2017-10-18 10:35:00,165.98,166.0,165.91,165.99,3700.0,108.8773,108.8904,108.8314,108.8839,3700.0
2017-10-18 10:40:00,165.99,165.99,165.83,165.84,13897.0,108.8839,108.8839,108.7789,108.7855,13897.0
2017-10-18 10:45:00,165.85,166.03,165.85,165.98,7435.0,108.792,108.9101,108.792,108.8773,7435.0
2017-10-18 10:50:00,166.0,166.0,165.83,165.9,5481.0,108.8904,108.8904,108.7789,108.8248,5481.0
2017-10-18 10:55:00,165.85,165.87,165.66,165.84,4500.0,108.792,108.8052,108.6674,108.7855,4500.0
2017-10-18 11:00:00,165.84,165.84,165.67,165.83,8827.0,108.7855,108.7855,108.674,108.7789,8827.0
2017-10-18 11:05:00,165.83,165.84,165.72,165.77,7894.0,108.7789,108.7855,108.7068,108.7396,7894.0
2017-10-18 11:10:00,165.89,165.93,165.8,165.8,4871.0,108.8183,108.8445,108.7593,108.7593,4871.0
2017-10-18 11:15:00,165.76,165.93,165.73,165.91,6310.0,108.733,108.8445,108.7133,108.8314,6310.0
2017-10-18 11:20:00,165.87,165.9,165.71,165.86,8679.0,108.8052,108.8248,108.7002,108.7986,8679.0
2017-10-18 11:25:00,165.78,166.1,165.72,165.97,5763.0,108.7461,108.956,108.7068,108.8708,5763.0
2017-10-18 11:30:00,165.94,165.96,165.72,165.74,13100.0,108.8511,108.8642,108.7068,108.7199,13100.0
2017-10-18 11:35:00,165.81,165.83,165.74,165.82,5805.0,108.7658,108.7789,108.7199,108.7724,5805.0
2017-10-18 11:40:00,165.79,165.92,165.78,165.85,2633.0,108.7527,108.838,108.7461,108.792,2633.0
2017-10-18 11:45:00,165.84,165.85,165.73,165.74,10502.0,108.7855,108.792,108.7133,108.7199,10502.0
2017-10-18 11:50:00,165.75,165.92,165.73,165.92,4167.0,108.7265,108.838,108.7133,108.838,4167.0
2017-10-18 11:55:00,165.86,165.86,165.72,165.78,3999.0,108.7986,108.7986,108.7068,108.7461,3999.0
2017-10-18 12:00:00,165.82,165.82,165.76,165.8,500.0,108.7724,108.7724,108.733,108.7593,500.0
2017-10-18 12:05:00,165.74,165.77,165.7,165.77,6905.0,108.7199,108.7396,108.6937,108.7396,6905.0
2017-10-18 12:10:00,165.75,165.78,165.7,165.74,4899.0,108.7265,108.7461,108.6937,108.7199,4899.0
2017-10-18 12:15:00,165.69,165.69,165.46,165.58,8498.0,108.6871,108.6871,108.5362,108.6149,8498.0
2017-10-18 12:20:00,165.59,165.72,165.58,165.72,2184.0,108.6215,108.7068,108.6149,108.7068,2184.0
2017-10-18 12:25:00,165.69,165.71,165.6,165.6,3340.0,108.6871,108.7002,108.6281,108.6281,3340.0
2017-10-18 12:30:00,165.59,165.6,165.49,165.58,4624.0,108.6215,108.6281,108.5559,108.6149,4624.0
2017-10-18 12:35:00,165.56,165.6,165.34,165.37,9525.0,108.6018,108.6281,108.4575,108.4772,9525.0
2017-10-18 12:40:00,165.37,165.37,165.32,165.32,1026.0,108.4772,108.4772,108.4444,108.4444,1026.0
2017-10-18 12:45:00,165.35,165.43,165.31,165.36,3546.0,108.4641,108.5165,108.4378,108.4706,3546.0
2017-10-18 12:50:00,165.32,165.39,165.24,165.24,4724.0,108.4444,108.4903,108.3919,108.3919,4724.0
2017-10-18 12:55:00,165.2,165.2,165.03,165.13,4162.0,108.3657,108.3657,108.2542,108.3198,4162.0
2017-10-18 13:00:00,165.09,165.18,165.08,165.08,6368.0,108.2935,108.3526,108.287,108.287,6368.0
2017-10-18 13:05:00,165.1,165.1,164.91,164.91,4908.0,108.3001,108.3001,108.1754,108.1754,4908.0
2017-10-18 13:10:00,164.89,165.02,164.88,164.98,5413.0,108.1623,108.2476,108.1558,108.2214,5413.0
2017-10-18 13:15:00,165.02,165.04,164.92,164.93,18222.0,108.2476,108.2607,108.182,108.1886,18222.0
2017-10-18 13:20:00,164.94,165.01,164.94,164.94,7113.0,108.1951,108.241,108.1951,108.1951,7113.0
2017-10-18 13:25:00,164.96,164.96,164.86,164.86,4242.0,108.2082,108.2082,108.1426,108.1426,4242.0
2017-10-18 13:30:00,164.86,164.88,164.71,164.74,8180.0,108.1426,108.1558,108.0442,108.0639,8180.0
2017-10-18 13:35:00,164.74,164.94,164.74,164.83,9972.0,108.0639,108.1951,108.0639,108.123,9972.0
2017-10-18 13:40:00,164.83,164.9,164.83,164.89,2300.0,108.123,108.1689,108.123,108.1623,2300.0
2017-10-18 13:45:00,164.91,165.02,164.91,165.02,4652.0,108.1754,108.2476,108.1754,108.2476,4652.0
2017-10-18 13:50:00,165.03,165.05,164.95,164.96,5432.0,108.2542,108.2673,108.2017,108.2082,5432.0
2017-10-18 13:55:00,164.96,165.13,164.92,165.13,6695.0,108.2082,108.3198,108.182,108.3198,6695.0
2017-10-18 14:00:00,165.1,165.42,165.1,165.2,3907.0,108.3001,108.51,108.3001,108.3657,3907.0
2017-10-18 14:05:00,165.2,165.4,165.2,165.37,5458.0,108.3657,108.4969,108.3657,108.4772,5458.0
2017-10-18 14:10:00,165.33,165.37,165.31,165.32,3424.0,108.4509,108.4772,108.4378,108.4444,3424.0
2017-10-18 14:15:00,165.31,165.37,165.22,165.25,3995.0,108.4378,108.4772,108.3788,108.3985,3995.0
2017-10-18 14:20:00,165.22,165.3,165.21,165.21,2177.0,108.3788,108.4313,108.3722,108.3722,2177.0
2017-10-18 14:25:00,165.25,165.37,165.21,165.36,3209.0,108.3985,108.4772,108.3722,108.4706,3209.0
2017-10-18 14:30:00,165.33,165.33,165.24,165.25,5843.0,108.4509,108.4509,108.3919,108.3985,5843.0
2017-10-18 14:35:00,165.23,165.27,165.2,165.21,5752.0,108.3853,108.4116,108.3657,108.3722,5752.0
2017-10-18 14:40:00,165.25,165.32,165.24,165.28,8116.0,108.3985,108.4444,108.3919,108.4181,8116.0
2017-10-18 14:45:00,165.26,165.49,165.26,165.41,10250.0,108.405,108.5559,108.405,108.5034,10250.0
2017-10-18 14:50:00,165.44,165.47,165.28,165.45,14779.0,108.5231,108.5428,108.4181,108.5297,14779.0
2017-10-18 14:55:00,165.45,165.45,165.14,165.18,7132.0,108.5297,108.5297,108.3263,108.3526,7132.0
2017-10-18 15:00:00,165.18,165.18,165.07,165.12,8337.0,108.3526,108.3526,108.2804,108.3132,8337.0
2017-10-18 15:05:00,165.09,165.17,164.98,164.99,16564.0,108.2935,108.346,108.2214,108.2279,16564.0
2017-10-18 15:10:00,165.0,165.06,164.99,165.05,11313.0,108.2345,108.2738,108.2279,108.2673,11313.0
2017-10-18 15:15:00,165.06,165.08,164.84,164.92,18776.0,108.2738,108.287,108.1295,108.182,18776.0
2017-10-18 15:20:00,164.92,164.92,164.83,164.84,16652.0,108.182,108.182,108.123,108.1295,16652.0
2017-10-18 15:25:00,164.86,164.92,164.81,164.82,38204.0,108.1426,108.182,108.1098,108.1164,38204.0
2017-10-18 15:30:00,164.81,164.83,164.7,164.7,24277.0,108.1098,108.123,108.0377,108.0377,24277.0
2017-10-18 15:35:00,164.69,164.72,164.65,164.69,18958.0,108.0311,108.0508,108.0049,108.0311,18958.0
2017-10-18 15:40:00,164.69,164.7,164.32,164.33,22405.0,108.0311,108.0377,107.7884,107.795,22405.0
2017-10-18 15:45:00,164.33,164.33,164.2,164.23,54153.0,107.795,107.795,107.7097,107.7294,54153.0
2017-10-18 15:50:00,164.23,164.44,164.17,164.39,23380.0,107.7294,107.8671,107.69,107.8343,23380.0
2017-10-18 15:55:00,164.4,164.5,164.37,164.49,72611.0,107.8409,107.9065,107.8212,107.8999,72611.0
2017-10-19 09:30:00,164.76,165.9,164.18,165.68,25359.0,108.077,108.8248,107.6966,108.6805,25359.0
2017-10-19 09:35:00,165.68,166.35,165.04,165.06,13568.0,108.6805,109.12,108.2607,108.2738,13568.0
2017-10-19 09:40:00,165.04,165.67,165.02,165.32,7363.0,108.2607,108.674,108.2476,108.4444,7363.0
2017-10-19 09:45:00,165.42,165.42,165.11,165.11,3759.0,108.51,108.51,108.3066,108.3066,3759.0
2017-10-19 09:50:00,165.09,165.22,164.74,164.74,8608.0,108.2935,108.3788,108.0639,108.0639,8608.0
2017-10-19 09:55:00,164.62,164.63,164.28,164.28,6512.0,107.9852,107.9918,107.7622,107.7622,6512.0
2017-10-19 10:00:00,164.27,164.4,164.16,164.4,9415.0,107.7556,107.8409,107.6835,107.8409,9415.0
2017-10-19 10:05:00,164.35,164.58,164.24,164.24,6053.0,107.8081,107.959,107.7359,107.7359,6053.0
2017-10-19 10:10:00,164.29,164.85,164.18,164.57,15528.0,107.7687,108.1361,107.6966,107.9524,15528.0
2017-10-19 10:15:00,164.61,164.94,164.55,164.68,22429.0,107.9787,108.1951,107.9393,108.0246,22429.0
2017-10-19 10:20:00,164.74,165.0,164.73,165.0,5710.0,108.0639,108.2345,108.0574,108.2345,5710.0
2017-10-19 10:25:00,164.96,165.32,164.91,165.31,7961.0,108.2082,108.4444,108.1754,108.4378,7961.0
2017-10-19 10:30:00,165.2,165.38,165.07,165.38,8155.0,108.3657,108.4837,108.2804,108.4837,8155.0
2017-10-19 10:35:00,165.51,165.51,165.26,165.47,27025.0,108.569,108.569,108.405,108.5428,27025.0
2017-10-19 10:40:00,165.37,165.39,165.19,165.39,2645.0,108.4772,108.4903,108.3591,108.4903,2645.0
2017-10-19 10:45:00,165.3,165.6,165.24,165.41,17928.0,108.4313,108.6281,108.3919,108.5034,17928.0
2017-10-19 10:50:00,165.42,165.68,165.4,165.68,8840.0,108.51,108.6805,108.4969,108.6805,8840.0
2017-10-19 10:55:00,165.57,165.69,165.41,165.63,10137.0,108.6084,108.6871,108.5034,108.6477,10137.0
2017-10-19 11:00:00,165.67,165.68,165.47,165.67,5742.0,108.674,108.6805,108.5428,108.674,5742.0
2017-10-19 11:05:00,165.62,165.64,165.4,165.48,4720.0,108.6412,108.6543,108.4969,108.5493,4720.0
2017-10-19 11:10:00,165.55,166.03,165.55,165.96,21719.0,108.5953,108.9101,108.5953,108.8642,21719.0
2017-10-19 11:15:00,165.9,165.96,165.7,165.7,17235.0,108.8248,108.8642,108.6937,108.6937,17235.0
2017-10-19 11:20:00,165.7,165.74,165.47,165.57,13238.0,108.6937,108.7199,108.5428,108.6084,13238.0
2017-10-19 11:25:00,165.6,165.68,165.4,165.46,26469.0,108.6281,108.6805,108.4969,108.5362,26469.0
2017-10-19 11:30:00,165.51,165.55,165.19,165.2,13121.0,108.569,108.5953,108.3591,108.3657,13121.0
2017-10-19 11:35:00,165.23,165.56,165.17,165.54,10264.0,108.3853,108.6018,108.346,108.5887,10264.0
2017-10-19 11:40:00,165.54,165.65,165.43,165.65,11718.0,108.5887,108.6609,108.5165,108.6609,11718.0
2017-10-19 11:45:00,165.69,165.77,165.61,165.64,9842.0,108.6871,108.7396,108.6346,108.6543,9842.0
2017-10-19 11:50:00,165.65,165.84,165.56,165.58,4469.0,108.6609,108.7855,108.6018,108.6149,4469.0
2017-10-19 11:55:00,165.61,165.65,165.47,165.59,8064.0,108.6346,108.6609,108.5428,108.6215,8064.0
2017-10-19 12:00:00,165.59,165.67,165.39,165.67,8679.0,108.6215,108.674,108.4903,108.674,8679.0
2017-10-19 12:05:00,165.69,165.69,165.52,165.69,6310.0,108.6871,108.6871,108.5756,108.6871,6310.0
2017-10-19 12:10:00,165.68,165.72,165.63,165.72,8445.0,108.6805,108.7068,108.6477,108.7068,8445.0
2017-10-19 12:15:00,165.74,165.88,165.67,165.84,4539.0,108.7199,108.8117,108.674,108.7855,4539.0
2017-10-19 12:20:00,165.88,165.92,165.75,165.79,10463.0,108.8117,108.838,108.7265,108.7527,10463.0
2017-10-19 12:25:00,165.82,166.0,165.82,166.0,6423.0,108.7724,108.8904,108.7724,108.8904,6423.0
2017-10-19 12:30:00,165.97,166.03,165.87,165.87,5120.0,108.8708,108.9101,108.8052,108.8052,5120.0
2017-10-19 12:35:00,165.9,165.93,165.83,165.89,3751.0,108.8248,108.8445,108.7789,108.8183,3751.0
2017-10-19 12:40:00,165.87,166.04,165.7,165.93,16637.0,108.8052,108.9167,108.6937,108.8445,16637.0
2017-10-19 12:45:00,165.96,166.02,165.88,165.99,6305.0,108.8642,108.9036,108.8117,108.8839,6305.0
2017-10-19 12:50:00,166.03,166.06,165.91,165.97,4873.0,108.9101,108.9298,108.8314,108.8708,4873.0
2017-10-19 12:55:00,165.9,165.96,165.85,165.95,3992.0,108.8248,108.8642,108.792,108.8576,3992.0
2017-10-19 13:00:00,165.96,166.02,165.92,165.96,4961.0,108.8642,108.9036,108.838,108.8642,4961.0
2017-10-19 13:05:00,166.0,166.0,165.91,165.99,3830.0,108.8904,108.8904,108.8314,108.8839,3830.0
2017-10-19 13:10:00,165.98,166.02,165.91,165.95,11069.0,108.8773,108.9036,108.8314,108.8576,11069.0
2017-10-19 13:15:00,166.02,166.08,165.95,166.03,20620.0,108.9036,108.9429,108.8576,108.9101,20620.0
2017-10-19 13:20:00,166.0,166.08,165.99,166.07,5930.0,108.8904,108.9429,108.8839,108.9364,5930.0
2017-10-19 13:25:00,166.06,166.08,165.85,165.88,9584.0,108.9298,108.9429,108.792,108.8117,9584.0
2017-10-19 13:30:00,165.86,165.98,165.8,165.86,11635.0,108.7986,108.8773,108.7593,108.7986,11635.0
2017-10-19 13:35:00,165.88,165.9,165.87,165.9,2600.0,108.8117,108.8248,108.8052,108.8248,2600.0
2017-10-19 13:40:00,165.87,165.89,165.83,165.87,1040.0,108.8052,108.8183,108.7789,108.8052,1040.0
2017-10-19 13:45:00,165.88,165.88,165.81,165.84,1900.0,108.8117,108.8117,108.7658,108.7855,1900.0
2017-10-19 13:50:00,165.81,166.07,165.8,166.07,4254.0,108.7658,108.9364,108.7593,108.9364,4254.0
2017-10-19 13:55:00,166.13,166.16,166.02,166.05,6327.0,108.9757,108.9954,108.9036,108.9232,6327.0
2017-10-19 14:00:00,166.0,166.03,165.92,166.02,6032.0,108.8904,108.9101,108.838,108.9036,6032.0
2017-10-19 14:05:00,166.11,166.48,166.03,166.41,14307.0,108.9626,109.2053,108.9101,109.1594,14307.0
2017-10-19 14:10:00,166.42,166.46,166.35,166.36,4570.0,109.1659,109.1922,109.12,109.1266,4570.0
2017-10-19 14:15:00,166.35,166.39,166.16,166.16,8385.0,109.12,109.1463,108.9954,108.9954,8385.0
2017-10-19 14:20:00,166.17,166.17,165.98,166.03,11959.0,109.002,109.002,108.8773,108.9101,11959.0
2017-10-19 14:25:00,166.05,166.28,166.03,166.2,5904.0,108.9232,109.0741,108.9101,109.0216,5904.0
2017-10-19 14:30:00,166.2,166.2,166.1,166.2,2958.0,109.0216,109.0216,108.956,109.0216,2958.0
2017-10-19 14:35:00,166.2,166.22,166.13,166.19,5341.0,109.0216,109.0348,108.9757,109.0151,5341.0
2017-10-19 14:40:00,166.15,166.23,166.06,166.06,8249.0,108.9888,109.0413,108.9298,108.9298,8249.0
2017-10-19 14:45:00,166.07,166.11,165.91,165.94,5404.0,108.9364,108.9626,108.8314,108.8511,5404.0
2017-10-19 14:50:00,165.91,165.97,165.91,165.93,4355.0,108.8314,108.8708,108.8314,108.8445,4355.0
2017-10-19 14:55:00,165.96,166.0,165.76,165.8,8597.0,108.8642,108.8904,108.733,108.7593,8597.0
2017-10-19 15:00:00,165.8,165.81,165.64,165.65,8241.0,108.7593,108.7658,108.6543,108.6609,8241.0
2017-10-19 15:05:00,165.67,165.73,165.49,165.53,8936.0,108.674,108.7133,108.5559,108.5821,8936.0
2017-10-19 15:10:00,165.54,165.58,165.48,165.55,7435.0,108.5887,108.6149,108.5493,108.5953,7435.0
2017-10-19 15:15:00,165.56,165.63,165.55,165.6,7198.0,108.6018,108.6477,108.5953,108.6281,7198.0
2017-10-19 15:20:00,165.57,165.59,165.46,165.53,11106.0,108.6084,108.6215,108.5362,108.5821,11106.0
2017-10-19 15:25:00,165.53,165.53,165.39,165.41,6639.0,108.5821,108.5821,108.4903,108.5034,6639.0
2017-10-19 15:30:00,165.42,165.42,165.27,165.28,12294.0,108.51,108.51,108.4116,108.4181,12294.0
2017-10-19 15:35:00,165.28,165.33,165.17,165.33,49926.0,108.4181,108.4509,108.346,108.4509,49926.0
2017-10-19 15:40:00,165.31,165.5,165.31,165.43,18793.0,108.4378,108.5625,108.4378,108.5165,18793.0
2017-10-19 15:45:00,165.42,165.57,165.41,165.52,24235.0,108.51,108.6084,108.5034,108.5756,24235.0
2017-10-19 15:50:00,165.51,165.66,165.49,165.58,42222.0,108.569,108.6674,108.5559,108.6149,42222.0
2017-10-19 15:55:00,165.57,165.62,165.48,165.59,88603.0,108.6084,108.6412,108.5493,108.6215,88603.0
2017-10-20 09:30:00,165.51,165.8,164.35,164.35,63898.0,108.569,108.7593,107.8081,107.8081,63898.0
2017-10-20 09:35:00,164.65,165.0,163.98,164.06,30757.0,108.0049,108.2345,107.5654,107.6179,30757.0
2017-10-20 09:40:00,164.07,164.07,163.4,163.65,40929.0,107.6244,107.6244,107.1849,107.3489,40929.0
2017-10-20 09:45:00,163.69,164.01,163.51,163.89,28444.0,107.3752,107.5851,107.2571,107.5064,28444.0
2017-10-20 09:50:00,163.92,163.96,163.77,163.87,13254.0,107.526,107.5523,107.4276,107.4932,13254.0
2017-10-20 09:55:00,163.88,163.9,163.08,163.16,20330.0,107.4998,107.5129,106.975,107.0275,20330.0
2017-10-20 10:00:00,163.28,163.51,163.26,163.43,15499.0,107.1062,107.2571,107.0931,107.2046,15499.0
2017-10-20 10:05:00,163.43,163.77,163.41,163.77,14448.0,107.2046,107.4276,107.1915,107.4276,14448.0
2017-10-20 10:10:00,163.63,163.81,163.45,163.75,7200.0,107.3358,107.4539,107.2177,107.4145,7200.0
2017-10-20 10:15:00,163.72,164.01,163.71,163.96,5158.0,107.3948,107.5851,107.3883,107.5523,5158.0
2017-10-20 10:20:00,163.95,164.5,163.95,164.18,13741.0,107.5457,107.9065,107.5457,107.6966,13741.0
2017-10-20 10:25:00,164.05,164.16,163.84,164.09,4914.0,107.6113,107.6835,107.4736,107.6375,4914.0
2017-10-20 10:30:00,164.06,164.06,163.82,163.96,4824.0,107.6179,107.6179,107.4604,107.5523,4824.0
2017-10-20 10:35:00,163.94,164.22,163.89,164.06,9619.0,107.5392,107.7228,107.5064,107.6179,9619.0
2017-10-20 10:40:00,164.02,164.1,163.88,164.0,12825.0,107.5916,107.6441,107.4998,107.5785,12825.0
2017-10-20 10:45:00,164.0,164.32,163.96,164.32,5797.0,107.5785,107.7884,107.5523,107.7884,5797.0
2017-10-20 10:50:00,164.28,164.33,164.15,164.15,5200.0,107.7622,107.795,107.6769,107.6769,5200.0
2017-10-20 10:55:00,164.04,164.24,163.95,164.14,12834.0,107.6047,107.7359,107.5457,107.6703,12834.0
2017-10-20 11:00:00,164.16,164.21,164.08,164.08,2600.0,107.6835,107.7163,107.631,107.631,2600.0
2017-10-20 11:05:00,164.08,164.22,163.9,164.01,21057.0,107.631,107.7228,107.5129,107.5851,21057.0
2017-10-20 11:10:00,163.99,164.57,163.98,164.55,14904.0,107.572,107.9524,107.5654,107.9393,14904.0
2017-10-20 11:15:00,164.55,164.81,164.54,164.7,4236.0,107.9393,108.1098,107.9327,108.0377,4236.0
2017-10-20 11:20:00,164.7,164.82,164.47,164.82,20705.0,108.0377,108.1164,107.8868,108.1164,20705.0
2017-10-20 11:25:00,164.83,165.22,164.78,165.1,28101.0,108.123,108.3788,108.0902,108.3001,28101.0
2017-10-20 11:30:00,165.1,165.25,165.06,165.11,12989.0,108.3001,108.3985,108.2738,108.3066,12989.0
2017-10-20 11:35:00,165.13,165.37,165.1,165.37,11024.0,108.3198,108.4772,108.3001,108.4772,11024.0
2017-10-20 11:40:00,165.29,165.46,165.07,165.15,23587.0,108.4247,108.5362,108.2804,108.3329,23587.0
2017-10-20 11:45:00,165.15,165.31,164.84,165.06,11289.0,108.3329,108.4378,108.1295,108.2738,11289.0
2017-10-20 11:50:00,165.05,165.1,164.83,164.83,7839.0,108.2673,108.3001,108.123,108.123,7839.0
2017-10-20 11:55:00,164.77,164.79,164.48,164.63,16913.0,108.0836,108.0967,107.8934,107.9918,16913.0
2017-10-20 12:00:00,164.6,164.65,164.46,164.65,5642.0,107.9721,108.0049,107.8803,108.0049,5642.0
2017-10-20 12:05:00,164.58,164.76,164.58,164.65,4300.0,107.959,108.077,107.959,108.0049,4300.0
2017-10-20 12:10:00,164.65,164.73,164.64,164.72,5185.0,108.0049,108.0574,107.9983,108.0508,5185.0
2017-10-20 12:15:00,164.69,164.71,164.58,164.65,5097.0,108.0311,108.0442,107.959,108.0049,5097.0
2017-10-20 12:20:00,164.56,164.58,164.31,164.32,5900.0,107.9459,107.959,107.7819,107.7884,5900.0
2017-10-20 12:25:00,164.29,164.56,164.25,164.56,6807.0,107.7687,107.9459,107.7425,107.9459,6807.0
2017-10-20 12:30:00,164.49,164.54,164.23,164.36,12866.0,107.8999,107.9327,107.7294,107.8147,12866.0
2017-10-20 12:35:00,164.36,164.36,164.28,164.34,5100.0,107.8147,107.8147,107.7622,107.8015,5100.0
2017-10-20 12:40:00,164.41,164.79,164.41,164.79,5300.0,107.8475,108.0967,107.8475,108.0967,5300.0
2017-10-20 12:45:00,164.74,164.84,164.72,164.84,5047.0,108.0639,108.1295,108.0508,108.1295,5047.0
2017-10-20 12:50:00,164.74,164.82,164.68,164.72,5502.0,108.0639,108.1164,108.0246,108.0508,5502.0
2017-10-20 12:55:00,164.72,164.83,164.72,164.82,2998.0,108.0508,108.123,108.0508,108.1164,2998.0
2017-10-20 13:00:00,164.8,164.83,164.73,164.75,3208.0,108.1033,108.123,108.0574,108.0705,3208.0
2017-10-20 13:05:00,164.79,164.86,164.75,164.81,2500.0,108.0967,108.1426,108.0705,108.1098,2500.0
2017-10-20 13:10:00,164.77,164.81,164.68,164.81,4799.0,108.0836,108.1098,108.0246,108.1098,4799.0
2017-10-20 13:15:00,164.82,164.83,164.59,164.76,3500.0,108.1164,108.123,107.9655,108.077,3500.0
2017-10-20 13:20:00,164.71,164.75,164.66,164.71,2300.0,108.0442,108.0705,108.0114,108.0442,2300.0
2017-10-20 13:25:00,164.71,164.75,164.57,164.59,4800.0,108.0442,108.0705,107.9524,107.9655,4800.0
2017-10-20 13:30:00,164.63,164.65,164.56,164.65,3506.0,107.9918,108.0049,107.9459,108.0049,3506.0
2017-10-20 13:35:00,164.61,164.77,164.59,164.65,4602.0,107.9787,108.0836,107.9655,108.0049,4602.0
2017-10-20 13:40:00,164.61,164.68,164.53,164.67,4400.0,107.9787,108.0246,107.9262,108.018,4400.0
2017-10-20 13:45:00,164.62,164.72,164.51,164.57,4452.0,107.9852,108.0508,107.9131,107.9524,4452.0
2017-10-20 13:50:00,164.6,164.6,164.44,164.45,2900.0,107.9721,107.9721,107.8671,107.8737,2900.0
2017-10-20 13:55:00,164.38,164.64,164.36,164.56,5213.0,107.8278,107.9983,107.8147,107.9459,5213.0
2017-10-20 14:00:00,164.51,164.56,164.19,164.31,11662.0,107.9131,107.9459,107.7031,107.7819,11662.0
2017-10-20 14:05:00,164.29,164.31,164.12,164.15,3212.0,107.7687,107.7819,107.6572,107.6769,3212.0
2017-10-20 14:10:00,164.17,164.24,164.04,164.09,6605.0,107.69,107.7359,107.6047,107.6375,6605.0
2017-10-20 14:15:00,164.08,164.21,164.07,164.18,3441.0,107.631,107.7163,107.6244,107.6966,3441.0
2017-10-20 14:20:00,164.19,164.4,164.19,164.35,4307.0,107.7031,107.8409,107.7031,107.8081,4307.0
2017-10-20 14:25:00,164.35,164.49,164.27,164.49,5548.0,107.8081,107.8999,107.7556,107.8999,5548.0
2017-10-20 14:30:00,164.49,164.65,164.38,164.42,4102.0,107.8999,108.0049,107.8278,107.854,4102.0
2017-10-20 14:35:00,164.44,164.47,164.34,164.37,14015.0,107.8671,107.8868,107.8015,107.8212,14015.0
2017-10-20 14:40:00,164.36,164.49,164.34,164.42,21179.0,107.8147,107.8999,107.8015,107.854,21179.0
2017-10-20 14:45:00,164.43,164.56,164.42,164.51,6195.0,107.8606,107.9459,107.854,107.9131,6195.0
2017-10-20 14:50:00,164.47,164.69,164.47,164.53,7379.0,107.8868,108.0311,107.8868,107.9262,7379.0
2017-10-20 14:55:00,164.46,164.62,164.35,164.35,11913.0,107.8803,107.9852,107.8081,107.8081,11913.0
2017-10-20 15:00:00,164.27,164.4,164.26,164.3,11643.0,107.7556,107.8409,107.7491,107.7753,11643.0
2017-10-20 15:05:00,164.27,164.32,164.17,164.29,14360.0,107.7556,107.7884,107.69,107.7687,14360.0
2017-10-20 15:10:00,164.27,164.44,164.27,164.3,12755.0,107.7556,107.8671,107.7556,107.7753,12755.0
2017-10-20 15:15:00,164.29,164.42,164.24,164.38,9700.0,107.7687,107.854,107.7359,107.8278,9700.0
2017-10-20 15:20:00,164.37,164.48,164.37,164.46,14055.0,107.8212,107.8934,107.8212,107.8803,14055.0
2017-10-20 15:25:00,164.45,164.51,164.39,164.5,14999.0,107.8737,107.9131,107.8343,107.9065,14999.0
2017-10-20 15:30:00,164.53,164.58,164.38,164.43,15720.0,107.9262,107.959,107.8278,107.8606,15720.0
2017-10-20 15:35:00,164.4,164.62,164.39,164.58,26494.0,107.8409,107.9852,107.8343,107.959,26494.0
2017-10-20 15:40:00,164.56,164.57,164.46,164.56,22311.0,107.9459,107.9524,107.8803,107.9459,22311.0
2017-10-20 15:45:00,164.55,164.6,164.47,164.55,20163.0,107.9393,107.9721,107.8868,107.9393,20163.0
2017-10-20 15:50:00,164.53,164.55,164.44,164.49,28192.0,107.9262,107.9393,107.8671,107.8999,28192.0
2017-10-20 15:55:00,164.48,164.72,164.44,164.68,59479.0,107.8934,108.0508,107.8671,108.0246,59479.0
2017-10-23 09:30:00,165.23,165.34,164.22,164.76,15579.0,108.3853,108.4575,107.7228,108.077,15579.0
2017-10-23 09:35:00,164.82,164.95,164.33,164.75,26086.0,108.1164,108.2017,107.795,108.0705,26086.0
2017-10-23 09:40:00,164.73,165.41,164.68,165.2,23047.0,108.0574,108.5034,108.0246,108.3657,23047.0
2017-10-23 09:45:00,164.98,165.6,164.98,165.6,6250.0,108.2214,108.6281,108.2214,108.6281,6250.0
2017-10-23 09:50:00,165.67,166.12,165.6,166.04,12066.0,108.674,108.9692,108.6281,108.9167,12066.0
2017-10-23 09:55:00,166.04,166.19,165.66,165.89,5528.0,108.9167,109.0151,108.6674,108.8183,5528.0
2017-10-23 10:00:00,165.89,166.15,165.64,165.64,12858.0,108.8183,108.9888,108.6543,108.6543,12858.0
2017-10-23 10:05:00,165.59,165.86,165.39,165.78,7301.0,108.6215,108.7986,108.4903,108.7461,7301.0
2017-10-23 10:10:00,165.75,165.76,165.52,165.53,7585.0,108.7265,108.733,108.5756,108.5821,7585.0
2017-10-23 10:15:00,165.54,165.54,165.28,165.33,4509.0,108.5887,108.5887,108.4181,108.4509,4509.0
2017-10-23 10:20:00,165.27,165.27,164.82,164.83,5445.0,108.4116,108.4116,108.1164,108.123,5445.0
2017-10-23 10:25:00,164.92,165.0,164.53,164.73,6133.0,108.182,108.2345,107.9262,108.0574,6133.0
2017-10-23 10:30:00,164.59,164.81,164.58,164.75,7350.0,107.9655,108.1098,107.959,108.0705,7350.0
2017-10-23 10:35:00,164.77,164.94,164.75,164.84,5465.0,108.0836,108.1951,108.0705,108.1295,5465.0
2017-10-23 10:40:00,164.78,164.78,164.61,164.71,2950.0,108.0902,108.0902,107.9787,108.0442,2950.0
2017-10-23 10:45:00,164.7,164.7,164.41,164.58,5400.0,108.0377,108.0377,107.8475,107.959,5400.0
2017-10-23 10:50:00,164.61,164.83,164.56,164.74,3795.0,107.9787,108.123,107.9459,108.0639,3795.0
2017-10-23 10:55:00,164.73,164.89,164.58,164.75,5648.0,108.0574,108.1623,107.959,108.0705,5648.0
2017-10-23 11:00:00,164.75,164.87,164.75,164.85,3414.0,108.0705,108.1492,108.0705,108.1361,3414.0
2017-10-23 11:05:00,164.86,164.93,164.85,164.91,30741.0,108.1426,108.1886,108.1361,108.1754,30741.0
2017-10-23 11:10:00,164.89,164.99,164.7,164.7,6969.0,108.1623,108.2279,108.0377,108.0377,6969.0
2017-10-23 11:15:00,164.7,164.84,164.7,164.82,6212.0,108.0377,108.1295,108.0377,108.1164,6212.0
2017-10-23 11:20:00,164.84,164.96,164.81,164.96,3412.0,108.1295,108.2082,108.1098,108.2082,3412.0
2017-10-23 11:25:00,164.94,165.0,164.85,164.93,5356.0,108.1951,108.2345,108.1361,108.1886,5356.0
2017-10-23 11:30:00,164.82,164.87,164.74,164.74,5798.0,108.1164,108.1492,108.0639,108.0639,5798.0
2017-10-23 11:35:00,164.74,164.83,164.74,164.8,2650.0,108.0639,108.123,108.0639,108.1033,2650.0
2017-10-23 11:40:00,164.84,165.01,164.77,165.01,4027.0,108.1295,108.241,108.0836,108.241,4027.0
2017-10-23 11:45:00,164.96,164.96,164.86,164.92,7479.0,108.2082,108.2082,108.1426,108.182,7479.0
2017-10-23 11:50:00,164.96,165.1,164.94,165.04,9045.0,108.2082,108.3001,108.1951,108.2607,9045.0
2017-10-23 11:55:00,165.03,165.21,164.96,165.17,6655.0,108.2542,108.3722,108.2082,108.346,6655.0
2017-10-23 12:00:00,165.13,165.13,164.95,165.05,5423.0,108.3198,108.3198,108.2017,108.2673,5423.0
2017-10-23 12:05:00,165.06,165.14,164.99,165.06,4385.0,108.2738,108.3263,108.2279,108.2738,4385.0
2017-10-23 12:10:00,165.01,165.03,164.93,164.93,4291.0,108.241,108.2542,108.1886,108.1886,4291.0
2017-10-23 12:15:00,164.99,165.06,164.94,164.99,5308.0,108.2279,108.2738,108.1951,108.2279,5308.0
2017-10-23 12:20:00,164.95,164.99,164.84,164.95,4311.0,108.2017,108.2279,108.1295,108.2017,4311.0
2017-10-23 12:25:00,164.94,165.0,164.89,164.91,5000.0,108.1951,108.2345,108.1623,108.1754,5000.0
2017-10-23 12:30:00,164.92,165.04,164.92,164.94,6110.0,108.182,108.2607,108.182,108.1951,6110.0
2017-10-23 12:35:00,164.94,165.0,164.92,164.95,5510.0,108.1951,108.2345,108.182,108.2017,5510.0
2017-10-23 12:40:00,165.0,165.0,164.88,164.88,5157.0,108.2345,108.2345,108.1558,108.1558,5157.0
2017-10-23 12:45:00,164.87,165.18,164.87,165.18,6567.0,108.1492,108.3526,108.1492,108.3526,6567.0
2017-10-23 12:50:00,165.18,165.39,165.16,165.39,11084.0,108.3526,108.4903,108.3394,108.4903,11084.0
2017-10-23 12:55:00,165.41,165.45,165.31,165.32,4700.0,108.5034,108.5297,108.4378,108.4444,4700.0
2017-10-23 13:00:00,165.3,165.36,165.22,165.3,22531.0,108.4313,108.4706,108.3788,108.4313,22531.0
2017-10-23 13:05:00,165.29,165.39,165.21,165.24,12434.0,108.4247,108.4903,108.3722,108.3919,12434.0
2017-10-23 13:10:00,165.26,165.33,165.22,165.22,8569.0,108.405,108.4509,108.3788,108.3788,8569.0
2017-10-23 13:15:00,165.2,165.2,165.07,165.07,1500.0,108.3657,108.3657,108.2804,108.2804,1500.0
2017-10-23 13:20:00,165.03,165.11,165.03,165.04,2623.0,108.2542,108.3066,108.2542,108.2607,2623.0
2017-10-23 13:25:00,165.11,165.12,165.05,165.05,2010.0,108.3066,108.3132,108.2673,108.2673,2010.0
2017-10-23 13:30:00,165.06,165.07,164.95,165.03,2037.0,108.2738,108.2804,108.2017,108.2542,2037.0
2017-10-23 13:35:00,165.1,165.11,165.05,165.06,3015.0,108.3001,108.3066,108.2673,108.2738,3015.0
2017-10-23 13:40:00,165.09,165.24,165.09,165.24,6700.0,108.2935,108.3919,108.2935,108.3919,6700.0
2017-10-23 13:45:00,165.2,165.65,165.2,165.46,12155.0,108.3657,108.6609,108.3657,108.5362,12155.0
2017-10-23 13:50:00,165.52,165.53,165.29,165.38,2900.0,108.5756,108.5821,108.4247,108.4837,2900.0
2017-10-23 13:55:00,165.36,165.52,165.35,165.39,6430.0,108.4706,108.5756,108.4641,108.4903,6430.0
2017-10-23 14:00:00,165.41,165.44,165.29,165.35,5600.0,108.5034,108.5231,108.4247,108.4641,5600.0
2017-10-23 14:05:00,165.42,165.47,165.3,165.44,5473.0,108.51,108.5428,108.4313,108.5231,5473.0
2017-10-23 14:10:00,165.42,165.46,165.33,165.34,5590.0,108.51,108.5362,108.4509,108.4575,5590.0
2017-10-23 14:15:00,165.33,165.38,165.14,165.18,7891.0,108.4509,108.4837,108.3263,108.3526,7891.0
2017-10-23 14:20:00,165.15,165.38,165.12,165.38,5499.0,108.3329,108.4837,108.3132,108.4837,5499.0
2017-10-23 14:25:00,165.35,165.52,165.35,165.47,10347.0,108.4641,108.5756,108.4641,108.5428,10347.0
2017-10-23 14:30:00,165.43,165.45,165.17,165.22,11406.0,108.5165,108.5297,108.346,108.3788,11406.0
2017-10-23 14:35:00,165.27,165.3,165.18,165.25,7358.0,108.4116,108.4313,108.3526,108.3985,7358.0
2017-10-23 14:40:00,165.25,165.3,165.08,165.08,7140.0,108.3985,108.4313,108.287,108.287,7140.0
2017-10-23 14:45:00,165.05,165.19,165.05,165.05,5981.0,108.2673,108.3591,108.2673,108.2673,5981.0
2017-10-23 14:50:00,165.09,165.24,165.09,165.19,5483.0,108.2935,108.3919,108.2935,108.3591,5483.0
2017-10-23 14:55:00,165.2,165.25,165.14,165.18,4440.0,108.3657,108.3985,108.3263,108.3526,4440.0
2017-10-23 15:00:00,165.24,165.27,165.11,165.11,6504.0,108.3919,108.4116,108.3066,108.3066,6504.0
2017-10-23 15:05:00,165.11,165.11,164.95,164.97,8183.0,108.3066,108.3066,108.2017,108.2148,8183.0
2017-10-23 15:10:00,164.98,165.11,164.98,165.08,3321.0,108.2214,108.3066,108.2214,108.287,3321.0
2017-10-23 15:15:00,165.06,165.11,164.97,164.97,7338.0,108.2738,108.3066,108.2148,108.2148,7338.0
2017-10-23 15:20:00,164.94,165.01,164.92,164.96,5563.0,108.1951,108.241,108.182,108.2082,5563.0
2017-10-23 15:25:00,164.97,165.0,164.91,164.95,10622.0,108.2148,108.2345,108.1754,108.2017,10622.0
2017-10-23 15:30:00,165.01,165.12,164.95,164.95,7203.0,108.241,108.3132,108.2017,108.2017,7203.0
2017-10-23 15:35:00,164.95,165.07,164.95,165.03,7520.0,108.2017,108.2804,108.2017,108.2542,7520.0
2017-10-23 15:40:00,165.0,165.12,164.95,165.06,15934.0,108.2345,108.3132,108.2017,108.2738,15934.0
2017-10-23 15:45:00,165.04,165.24,165.04,165.19,14067.0,108.2607,108.3919,108.2607,108.3591,14067.0
2017-10-23 15:50:00,165.2,165.25,165.11,165.21,17674.0,108.3657,108.3985,108.3066,108.3722,17674.0
2017-10-23 15:55:00,165.19,165.49,165.09,165.45,121374.0,108.3591,108.5559,108.2935,108.5297,121374.0
2017-10-24 09:30:00,165.29,165.45,164.81,165.26,43437.0,108.4247,108.5297,108.1098,108.405,43437.0
2017-10-24 09:35:00,165.16,165.57,165.07,165.08,7036.0,108.3394,108.6084,108.2804,108.287,7036.0
2017-10-24 09:40:00,164.87,164.99,164.79,164.91,9076.0,108.1492,108.2279,108.0967,108.1754,9076.0
2017-10-24 09:45:00,164.79,164.95,164.61,164.95,12719.0,108.0967,108.2017,107.9787,108.2017,12719.0
2017-10-24 09:50:00,165.04,165.2,164.92,164.99,9676.0,108.2607,108.3657,108.182,108.2279,9676.0
2017-10-24 09:55:00,164.97,165.34,164.94,165.33,16277.0,108.2148,108.4575,108.1951,108.4509,16277.0
2017-10-24 10:00:00,165.22,165.39,164.98,165.24,24242.0,108.3788,108.4903,108.2214,108.3919,24242.0
2017-10-24 10:05:00,165.25,165.59,165.21,165.35,9983.0,108.3985,108.6215,108.3722,108.4641,9983.0
2017-10-24 10:10:00,165.39,165.67,165.27,165.67,12360.0,108.4903,108.674,108.4116,108.674,12360.0
2017-10-24 10:15:00,165.65,165.74,165.01,165.15,15536.0,108.6609,108.7199,108.241,108.3329,15536.0
2017-10-24 10:20:00,165.16,165.33,165.05,165.05,7506.0,108.3394,108.4509,108.2673,108.2673,7506.0
2017-10-24 10:25:00,165.02,165.2,164.96,165.03,14655.0,108.2476,108.3657,108.2082,108.2542,14655.0
2017-10-24 10:30:00,165.0,165.26,164.98,165.0,16887.0,108.2345,108.405,108.2214,108.2345,16887.0
2017-10-24 10:35:00,165.0,165.2,164.83,165.2,15380.0,108.2345,108.3657,108.123,108.3657,15380.0
2017-10-24 10:40:00,165.13,165.5,165.12,165.36,18402.0,108.3198,108.5625,108.3132,108.4706,18402.0
2017-10-24 10:45:00,165.32,165.57,165.25,165.26,20017.0,108.4444,108.6084,108.3985,108.405,20017.0
2017-10-24 10:50:00,165.26,165.29,164.63,164.78,21051.0,108.405,108.4247,107.9918,108.0902,21051.0
2017-10-24 10:55:00,164.82,165.0,164.63,164.81,18130.0,108.1164,108.2345,107.9918,108.1098,18130.0
2017-10-24 11:00:00,164.81,165.02,164.74,164.83,11836.0,108.1098,108.2476,108.0639,108.123,11836.0
2017-10-24 11:05:00,164.86,165.3,164.78,165.09,21048.0,108.1426,108.4313,108.0902,108.2935,21048.0
2017-10-24 11:10:00,165.08,165.16,164.84,164.84,9554.0,108.287,108.3394,108.1295,108.1295,9554.0
2017-10-24 11:15:00,164.81,164.94,164.67,164.81,17773.0,108.1098,108.1951,108.018,108.1098,17773.0
2017-10-24 11:20:00,164.81,164.95,164.64,164.68,19018.0,108.1098,108.2017,107.9983,108.0246,19018.0
2017-10-24 11:25:00,164.65,164.82,164.61,164.7,19632.0,108.0049,108.1164,107.9787,108.0377,19632.0
2017-10-24 11:30:00,164.68,164.68,164.49,164.6,12504.0,108.0246,108.0246,107.8999,107.9721,12504.0
2017-10-24 11:35:00,164.53,164.57,164.33,164.43,9835.0,107.9262,107.9524,107.795,107.8606,9835.0
2017-10-24 11:40:00,164.46,164.76,164.46,164.69,10205.0,107.8803,108.077,107.8803,108.0311,10205.0
2017-10-24 11:45:00,164.7,164.85,164.58,164.78,11648.0,108.0377,108.1361,107.959,108.0902,11648.0
2017-10-24 11:50:00,164.76,164.78,164.12,164.15,21095.0,108.077,108.0902,107.6572,107.6769,21095.0
2017-10-24 11:55:00,164.17,164.33,164.15,164.33,13820.0,107.69,107.795,107.6769,107.795,13820.0
2017-10-24 12:00:00,164.29,164.3,164.11,164.11,4624.0,107.7687,107.7753,107.6507,107.6507,4624.0
2017-10-24 12:05:00,164.12,164.14,163.94,164.03,16536.0,107.6572,107.6703,107.5392,107.5982,16536.0
2017-10-24 12:10:00,164.05,164.14,163.95,164.02,16957.0,107.6113,107.6703,107.5457,107.5916,16957.0
2017-10-24 12:15:00,164.0,164.1,163.67,163.77,18736.0,107.5785,107.6441,107.362,107.4276,18736.0
2017-10-24 12:20:00,163.81,163.81,163.65,163.66,8407.0,107.4539,107.4539,107.3489,107.3555,8407.0
2017-10-24 12:25:00,163.66,163.76,163.55,163.55,5666.0,107.3555,107.4211,107.2833,107.2833,5666.0
2017-10-24 12:30:00,163.55,163.86,163.55,163.79,8601.0,107.2833,107.4867,107.2833,107.4408,8601.0
2017-10-24 12:35:00,163.75,163.93,163.72,163.91,12704.0,107.4145,107.5326,107.3948,107.5195,12704.0
2017-10-24 12:40:00,163.93,164.16,163.93,164.07,3632.0,107.5326,107.6835,107.5326,107.6244,3632.0
2017-10-24 12:45:00,164.07,164.57,163.95,164.24,18583.0,107.6244,107.9524,107.5457,107.7359,18583.0
2017-10-24 12:50:00,164.12,164.19,164.02,164.18,4700.0,107.6572,107.7031,107.5916,107.6966,4700.0
2017-10-24 12:55:00,164.12,164.16,163.98,163.99,5800.0,107.6572,107.6835,107.5654,107.572,5800.0
2017-10-24 13:00:00,163.98,164.16,163.95,164.05,8212.0,107.5654,107.6835,107.5457,107.6113,8212.0
2017-10-24 13:05:00,164.05,164.05,163.89,163.92,4750.0,107.6113,107.6113,107.5064,107.526,4750.0
2017-10-24 13:10:00,163.92,164.08,163.85,163.95,8333.0,107.526,107.631,107.4801,107.5457,8333.0
2017-10-24 13:15:00,163.95,164.13,163.94,164.0,8343.0,107.5457,107.6638,107.5392,107.5785,8343.0
2017-10-24 13:20:00,164.05,164.14,163.84,163.84,10478.0,107.6113,107.6703,107.4736,107.4736,10478.0
2017-10-24 13:25:00,163.93,164.29,163.88,164.25,20336.0,107.5326,107.7687,107.4998,107.7425,20336.0
2017-10-24 13:30:00,164.21,164.21,164.01,164.06,6091.0,107.7163,107.7163,107.5851,107.6179,6091.0
2017-10-24 13:35:00,164.02,164.23,163.97,163.97,7329.0,107.5916,107.7294,107.5588,107.5588,7329.0
2017-10-24 13:40:00,164.01,164.07,163.97,164.05,5508.0,107.5851,107.6244,107.5588,107.6113,5508.0
2017-10-24 13:45:00,164.01,164.09,163.97,164.07,8800.0,107.5851,107.6375,107.5588,107.6244,8800.0
2017-10-24 13:50:00,164.02,164.04,163.9,163.9,7657.0,107.5916,107.6047,107.5129,107.5129,7657.0
2017-10-24 13:55:00,163.94,164.27,163.9,164.19,9072.0,107.5392,107.7556,107.5129,107.7031,9072.0
2017-10-24 14:00:00,164.15,164.27,164.15,164.21,4957.0,107.6769,107.7556,107.6769,107.7163,4957.0
2017-10-24 14:05:00,164.21,164.37,164.21,164.26,11258.0,107.7163,107.8212,107.7163,107.7491,11258.0
2017-10-24 14:10:00,164.24,164.4,164.22,164.35,7930.0,107.7359,107.8409,107.7228,107.8081,7930.0
2017-10-24 14:15:00,164.37,164.43,164.25,164.35,8286.0,107.8212,107.8606,107.7425,107.8081,8286.0
2017-10-24 14:20:00,164.38,164.46,164.33,164.33,7834.0,107.8278,107.8803,107.795,107.795,7834.0
2017-10-24 14:25:00,164.33,164.45,164.25,164.37,9286.0,107.795,107.8737,107.7425,107.8212,9286.0
2017-10-24 14:30:00,164.44,164.49,164.34,164.34,7139.0,107.8671,107.8999,107.8015,107.8015,7139.0
2017-10-24 14:35:00,164.34,164.42,164.23,164.24,11223.0,107.8015,107.854,107.7294,107.7359,11223.0
2017-10-24 14:40:00,164.22,164.27,164.18,164.19,16493.0,107.7228,107.7556,107.6966,107.7031,16493.0
2017-10-24 14:45:00,164.18,164.21,164.02,164.08,11425.0,107.6966,107.7163,107.5916,107.631,11425.0
2017-10-24 14:50:00,164.11,164.2,164.03,164.16,5017.0,107.6507,107.7097,107.5982,107.6835,5017.0
2017-10-24 14:55:00,164.17,164.25,164.06,164.06,7709.0,107.69,107.7425,107.6179,107.6179,7709.0
2017-10-24 15:00:00,164.1,164.21,164.07,164.18,15057.0,107.6441,107.7163,107.6244,107.6966,15057.0
2017-10-24 15:05:00,164.18,164.18,163.98,164.02,21372.0,107.6966,107.6966,107.5654,107.5916,21372.0
2017-10-24 15:10:00,164.02,164.09,163.85,164.0,18537.0,107.5916,107.6375,107.4801,107.5785,18537.0
2017-10-24 15:15:00,163.99,164.06,163.92,163.98,11068.0,107.572,107.6179,107.526,107.5654,11068.0
2017-10-24 15:20:00,163.98,164.15,163.98,164.14,14830.0,107.5654,107.6769,107.5654,107.6703,14830.0
2017-10-24 15:25:00,164.14,164.27,164.02,164.04,12062.0,107.6703,107.7556,107.5916,107.6047,12062.0
2017-10-24 15:30:00,164.02,164.36,163.99,164.2,30278.0,107.5916,107.8147,107.572,107.7097,30278.0
2017-10-24 15:35:00,164.19,164.24,164.13,164.23,16544.0,107.7031,107.7359,107.6638,107.7294,16544.0
2017-10-24 15:40:00,164.2,164.32,164.2,164.26,19938.0,107.7097,107.7884,107.7097,107.7491,19938.0
2017-10-24 15:45:00,164.26,164.32,164.03,164.04,26173.0,107.7491,107.7884,107.5982,107.6047,26173.0
2017-10-24 15:50:00,164.08,164.18,164.01,164.01,34719.0,107.631,107.6966,107.5851,107.5851,34719.0
2017-10-24 15:55:00,164.01,164.05,163.83,163.91,84493.0,107.5851,107.6113,107.467,107.5195,84493.0
2017-10-25 09:30:00,163.06,163.73,161.77,162.77,43152.0,106.9619,107.4014,106.1157,106.7717,43152.0
2017-10-25 09:35:00,162.83,162.83,161.93,162.57,11656.0,106.811,106.811,106.2207,106.6405,11656.0
2017-10-25 09:40:00,162.7,162.74,162.33,162.73,7856.0,106.7258,106.752,106.483,106.7454,7856.0
2017-10-25 09:45:00,162.73,162.73,162.23,162.59,10100.0,106.7454,106.7454,106.4175,106.6536,10100.0
2017-10-25 09:50:00,162.68,162.83,162.43,162.43,4545.0,106.7126,106.811,106.5486,106.5486,4545.0
2017-10-25 09:55:00,162.51,163.01,162.41,162.89,8032.0,106.6011,106.9291,106.5355,106.8504,8032.0
2017-10-25 10:00:00,162.9,162.99,162.25,162.31,8218.0,106.8569,106.916,106.4306,106.4699,8218.0
2017-10-25 10:05:00,162.22,162.59,162.14,162.59,14083.0,106.4109,106.6536,106.3584,106.6536,14083.0
2017-10-25 10:10:00,162.48,162.56,162.15,162.15,14041.0,106.5814,106.6339,106.365,106.365,14041.0
2017-10-25 10:15:00,162.15,162.37,161.93,161.93,6402.0,106.365,106.5093,106.2207,106.2207,6402.0
2017-10-25 10:20:00,161.97,162.1,161.79,161.88,9348.0,106.2469,106.3322,106.1288,106.1879,9348.0
2017-10-25 10:25:00,161.92,161.99,161.69,161.7,6353.0,106.2141,106.26,106.0632,106.0698,6353.0
2017-10-25 10:30:00,161.8,161.96,161.73,161.91,6916.0,106.1354,106.2403,106.0895,106.2075,6916.0
2017-10-25 10:35:00,161.83,161.92,161.6,161.71,9613.0,106.1551,106.2141,106.0042,106.0763,9613.0
2017-10-25 10:40:00,161.77,161.77,161.42,161.43,12999.0,106.1157,106.1157,105.8861,105.8927,12999.0
2017-10-25 10:45:00,161.55,161.7,161.37,161.37,10416.0,105.9714,106.0698,105.8533,105.8533,10416.0
2017-10-25 10:50:00,161.43,161.43,161.09,161.1,20673.0,105.8927,105.8927,105.6696,105.6762,20673.0
2017-10-25 10:55:00,161.12,161.56,161.08,161.47,23844.0,105.6893,105.978,105.6631,105.9189,23844.0
2017-10-25 11:00:00,161.52,162.2,161.42,162.15,16650.0,105.9517,106.3978,105.8861,106.365,16650.0
2017-10-25 11:05:00,162.1,162.25,161.9,162.22,9399.0,106.3322,106.4306,106.201,106.4109,9399.0
2017-10-25 11:10:00,162.31,162.34,162.12,162.27,5400.0,106.4699,106.4896,106.3453,106.4437,5400.0
2017-10-25 11:15:00,162.34,162.46,162.12,162.38,12840.0,106.4896,106.5683,106.3453,106.5158,12840.0
2017-10-25 11:20:00,162.44,162.49,162.17,162.27,12892.0,106.5552,106.588,106.3781,106.4437,12892.0
2017-10-25 11:25:00,162.34,162.73,162.24,162.73,17381.0,106.4896,106.7454,106.424,106.7454,17381.0
2017-10-25 11:30:00,162.65,163.01,162.48,162.88,13868.0,106.693,106.9291,106.5814,106.8438,13868.0
2017-10-25 11:35:00,162.79,162.92,162.62,162.76,6380.0,106.7848,106.8701,106.6733,106.7651,6380.0
2017-10-25 11:40:00,162.8,163.17,162.7,163.11,13133.0,106.7914,107.0341,106.7258,106.9947,13133.0
2017-10-25 11:45:00,163.08,163.26,163.07,163.17,6414.0,106.975,107.0931,106.9685,107.0341,6414.0
2017-10-25 11:50:00,163.17,163.17,162.92,162.95,6085.0,107.0341,107.0341,106.8701,106.8897,6085.0
2017-10-25 11:55:00,162.98,163.04,162.68,163.04,13997.0,106.9094,106.9488,106.7126,106.9488,13997.0
2017-10-25 12:00:00,163.08,163.11,162.71,162.8,6653.0,106.975,106.9947,106.7323,106.7914,6653.0
2017-10-25 12:05:00,162.78,162.89,162.71,162.8,6638.0,106.7782,106.8504,106.7323,106.7914,6638.0
2017-10-25 12:10:00,162.86,162.88,162.58,162.74,12933.0,106.8307,106.8438,106.647,106.752,12933.0
2017-10-25 12:15:00,162.73,162.85,162.62,162.82,7978.0,106.7454,106.8241,106.6733,106.8045,7978.0
2017-10-25 12:20:00,162.78,162.88,162.71,162.79,2600.0,106.7782,106.8438,106.7323,106.7848,2600.0
2017-10-25 12:25:00,162.76,162.89,162.71,162.8,4215.0,106.7651,106.8504,106.7323,106.7914,4215.0
2017-10-25 12:30:00,162.77,162.92,162.74,162.87,3578.0,106.7717,106.8701,106.752,106.8373,3578.0
2017-10-25 12:35:00,162.82,162.85,162.75,162.8,3549.0,106.8045,106.8241,106.7586,106.7914,3549.0
2017-10-25 12:40:00,162.84,162.93,162.74,162.8,5585.0,106.8176,106.8766,106.752,106.7914,5585.0
2017-10-25 12:45:00,162.78,162.82,162.54,162.54,7744.0,106.7782,106.8045,106.6208,106.6208,7744.0
2017-10-25 12:50:00,162.5,162.6,162.26,162.48,7953.0,106.5946,106.6602,106.4371,106.5814,7953.0
2017-10-25 12:55:00,162.44,162.46,162.28,162.36,4757.0,106.5552,106.5683,106.4502,106.5027,4757.0
2017-10-25 13:00:00,162.38,162.47,162.3,162.42,4823.0,106.5158,106.5749,106.4634,106.5421,4823.0
2017-10-25 13:05:00,162.53,162.65,162.47,162.47,4562.0,106.6142,106.693,106.5749,106.5749,4562.0
2017-10-25 13:10:00,162.52,162.75,162.52,162.63,4921.0,106.6077,106.7586,106.6077,106.6798,4921.0
2017-10-25 13:15:00,162.59,162.59,162.4,162.42,4400.0,106.6536,106.6536,106.529,106.5421,4400.0
2017-10-25 13:20:00,162.42,162.62,162.29,162.6,7385.0,106.5421,106.6733,106.4568,106.6602,7385.0
2017-10-25 13:25:00,162.6,162.92,162.6,162.83,11480.0,106.6602,106.8701,106.6602,106.811,11480.0
2017-10-25 13:30:00,162.8,162.85,162.58,162.58,5875.0,106.7914,106.8241,106.647,106.647,5875.0
2017-10-25 13:35:00,162.59,162.82,162.56,162.82,7252.0,106.6536,106.8045,106.6339,106.8045,7252.0
2017-10-25 13:40:00,162.81,163.12,162.8,163.09,12590.0,106.7979,107.0013,106.7914,106.9816,12590.0
2017-10-25 13:45:00,163.06,163.09,162.86,162.88,7801.0,106.9619,106.9816,106.8307,106.8438,7801.0
2017-10-25 13:50:00,162.82,163.0,162.79,162.84,7799.0,106.8045,106.9225,106.7848,106.8176,7799.0
2017-10-25 13:55:00,162.8,163.39,162.79,163.39,4614.0,106.7914,107.1784,106.7848,107.1784,4614.0
2017-10-25 14:00:00,163.33,163.4,163.14,163.22,9786.0,107.139,107.1849,107.0144,107.0669,9786.0
2017-10-25 14:05:00,163.24,163.28,163.0,163.1,5660.0,107.08,107.1062,106.9225,106.9881,5660.0
2017-10-25 14:10:00,163.0,163.27,163.0,163.2,4165.0,106.9225,107.0997,106.9225,107.0537,4165.0
2017-10-25 14:15:00,163.2,163.39,163.19,163.22,3585.0,107.0537,107.1784,107.0472,107.0669,3585.0
2017-10-25 14:20:00,163.18,163.47,163.14,163.36,7124.0,107.0406,107.2308,107.0144,107.1587,7124.0
2017-10-25 14:25:00,163.4,163.55,163.29,163.54,5588.0,107.1849,107.2833,107.1128,107.2768,5588.0
2017-10-25 14:30:00,163.56,163.56,163.35,163.42,5798.0,107.2899,107.2899,107.1521,107.1981,5798.0
2017-10-25 14:35:00,163.34,163.4,163.15,163.2,5590.0,107.1456,107.1849,107.0209,107.0537,5590.0
2017-10-25 14:40:00,163.15,163.31,163.02,163.16,6446.0,107.0209,107.1259,106.9357,107.0275,6446.0
2017-10-25 14:45:00,163.19,163.44,163.04,163.34,5045.0,107.0472,107.2112,106.9488,107.1456,5045.0
2017-10-25 14:50:00,163.25,163.32,163.15,163.26,10017.0,107.0865,107.1325,107.0209,107.0931,10017.0
2017-10-25 14:55:00,163.35,163.49,163.28,163.43,7876.0,107.1521,107.244,107.1062,107.2046,7876.0
2017-10-25 15:00:00,163.39,163.41,163.33,163.36,3535.0,107.1784,107.1915,107.139,107.1587,3535.0
2017-10-25 15:05:00,163.41,163.64,163.41,163.53,5310.0,107.1915,107.3424,107.1915,107.2702,5310.0
2017-10-25 15:10:00,163.54,163.74,163.54,163.66,7789.0,107.2768,107.408,107.2768,107.3555,7789.0
2017-10-25 15:15:00,163.62,163.63,163.54,163.61,5841.0,107.3292,107.3358,107.2768,107.3227,5841.0
2017-10-25 15:20:00,163.59,163.71,163.56,163.7,10659.0,107.3096,107.3883,107.2899,107.3817,10659.0
2017-10-25 15:25:00,163.64,163.88,163.64,163.78,13191.0,107.3424,107.4998,107.3424,107.4342,13191.0
2017-10-25 15:30:00,163.78,163.78,163.58,163.58,10442.0,107.4342,107.4342,107.303,107.303,10442.0
2017-10-25 15:35:00,163.59,163.66,163.44,163.44,13125.0,107.3096,107.3555,107.2112,107.2112,13125.0
2017-10-25 15:40:00,163.42,163.5,163.37,163.4,15478.0,107.1981,107.2505,107.1653,107.1849,15478.0
2017-10-25 15:45:00,163.4,163.45,163.24,163.24,25286.0,107.1849,107.2177,107.08,107.08,25286.0
2017-10-25 15:50:00,163.23,163.58,163.22,163.52,39463.0,107.0734,107.303,107.0669,107.2636,39463.0
2017-10-25 15:55:00,163.51,163.72,163.5,163.66,62577.0,107.2571,107.3948,107.2505,107.3555,62577.0
2017-10-26 09:30:00,164.19,164.63,163.72,164.07,21481.0,107.7031,107.9918,107.3948,107.6244,21481.0
2017-10-26 09:35:00,163.96,163.96,162.91,163.17,11799.0,107.5523,107.5523,106.8635,107.0341,11799.0
2017-10-26 09:40:00,163.33,164.3,163.33,164.11,8900.0,107.139,107.7753,107.139,107.6507,8900.0
2017-10-26 09:45:00,164.23,164.79,164.09,164.77,19855.0,107.7294,108.0967,107.6375,108.0836,19855.0
2017-10-26 09:50:00,164.76,164.83,163.77,163.83,17339.0,108.077,108.123,107.4276,107.467,17339.0
2017-10-26 09:55:00,163.67,163.67,163.22,163.56,15099.0,107.362,107.362,107.0669,107.2899,15099.0
2017-10-26 10:00:00,163.67,163.79,163.51,163.62,8063.0,107.362,107.4408,107.2571,107.3292,8063.0
2017-10-26 10:05:00,163.59,163.62,163.23,163.36,29111.0,107.3096,107.3292,107.0734,107.1587,29111.0
2017-10-26 10:10:00,163.39,163.4,162.66,162.82,13605.0,107.1784,107.1849,106.6995,106.8045,13605.0
2017-10-26 10:15:00,162.92,163.14,162.25,162.25,11912.0,106.8701,107.0144,106.4306,106.4306,11912.0
2017-10-26 10:20:00,162.4,162.54,162.17,162.32,10888.0,106.529,106.6208,106.3781,106.4765,10888.0
2017-10-26 10:25:00,162.32,162.49,162.1,162.1,17160.0,106.4765,106.588,106.3322,106.3322,17160.0
2017-10-26 10:30:00,162.08,162.18,161.91,161.91,18956.0,106.3191,106.3847,106.2075,106.2075,18956.0
2017-10-26 10:35:00,161.94,161.99,161.66,161.97,13889.0,106.2272,106.26,106.0435,106.2469,13889.0
2017-10-26 10:40:00,162.06,162.35,162.01,162.22,13418.0,106.3059,106.4962,106.2731,106.4109,13418.0
2017-10-26 10:45:00,162.22,162.26,161.96,162.04,18391.0,106.4109,106.4371,106.2403,106.2928,18391.0
2017-10-26 10:50:00,162.03,162.18,161.86,161.93,28145.0,106.2863,106.3847,106.1747,106.2207,28145.0
2017-10-26 10:55:00,161.92,161.97,161.64,161.85,18490.0,106.2141,106.2469,106.0304,106.1682,18490.0
2017-10-26 11:00:00,161.87,162.08,161.82,161.86,17430.0,106.1813,106.3191,106.1485,106.1747,17430.0
2017-10-26 11:05:00,161.84,161.87,161.71,161.82,18593.0,106.1616,106.1813,106.0763,106.1485,18593.0
2017-10-26 11:10:00,161.82,162.14,161.76,162.14,14092.0,106.1485,106.3584,106.1091,106.3584,14092.0
2017-10-26 11:15:00,162.14,162.52,162.12,162.3,26639.0,106.3584,106.6077,106.3453,106.4634,26639.0
2017-10-26 11:20:00,162.36,162.39,162.13,162.28,26601.0,106.5027,106.5224,106.3519,106.4502,26601.0
2017-10-26 11:25:00,162.32,162.36,162.25,162.3,19662.0,106.4765,106.5027,106.4306,106.4634,19662.0
2017-10-26 11:30:00,162.33,162.66,162.3,162.49,25603.0,106.483,106.6995,106.4634,106.588,25603.0
2017-10-26 11:35:00,162.45,162.54,162.39,162.47,25989.0,106.5618,106.6208,106.5224,106.5749,25989.0
2017-10-26 11:40:00,162.46,162.86,162.46,162.86,12230.0,106.5683,106.8307,106.5683,106.8307,12230.0
2017-10-26 11:45:00,162.77,162.88,162.6,162.72,16188.0,106.7717,106.8438,106.6602,106.7389,16188.0
2017-10-26 11:50:00,162.71,162.73,162.52,162.62,8687.0,106.7323,106.7454,106.6077,106.6733,8687.0
2017-10-26 11:55:00,162.6,162.64,162.43,162.43,14016.0,106.6602,106.6864,106.5486,106.5486,14016.0
2017-10-26 12:00:00,162.5,162.69,162.47,162.68,8341.0,106.5946,106.7192,106.5749,106.7126,8341.0
2017-10-26 12:05:00,162.63,162.72,162.5,162.63,14239.0,106.6798,106.7389,106.5946,106.6798,14239.0
2017-10-26 12:10:00,162.63,162.65,162.46,162.51,7574.0,106.6798,106.693,106.5683,106.6011,7574.0
2017-10-26 12:15:00,162.46,162.6,162.41,162.53,7407.0,106.5683,106.6602,106.5355,106.6142,7407.0
2017-10-26 12:20:00,162.48,162.59,162.41,162.42,18948.0,106.5814,106.6536,106.5355,106.5421,18948.0
2017-10-26 12:25:00,162.46,162.53,162.46,162.48,7785.0,106.5683,106.6142,106.5683,106.5814,7785.0
2017-10-26 12:30:00,162.51,162.51,162.35,162.39,7611.0,106.6011,106.6011,106.4962,106.5224,7611.0
2017-10-26 12:35:00,162.4,162.4,162.15,162.15,5533.0,106.529,106.529,106.365,106.365,5533.0
2017-10-26 12:40:00,162.22,162.22,161.99,162.08,7509.0,106.4109,106.4109,106.26,106.3191,7509.0
2017-10-26 12:45:00,162.08,162.31,162.05,162.3,9290.0,106.3191,106.4699,106.2994,106.4634,9290.0
2017-10-26 12:50:00,162.32,162.45,162.22,162.45,13931.0,106.4765,106.5618,106.4109,106.5618,13931.0
2017-10-26 12:55:00,162.39,162.42,162.17,162.34,8003.0,106.5224,106.5421,106.3781,106.4896,8003.0
2017-10-26 13:00:00,162.35,162.73,162.35,162.62,7258.0,106.4962,106.7454,106.4962,106.6733,7258.0
2017-10-26 13:05:00,162.63,162.64,162.52,162.52,19409.0,106.6798,106.6864,106.6077,106.6077,19409.0
2017-10-26 13:10:00,162.59,162.91,162.5,162.86,15290.0,106.6536,106.8635,106.5946,106.8307,15290.0
2017-10-26 13:15:00,162.86,163.04,162.83,163.0,21057.0,106.8307,106.9488,106.811,106.9225,21057.0
2017-10-26 13:20:00,162.97,162.99,162.69,162.69,8384.0,106.9029,106.916,106.7192,106.7192,8384.0
2017-10-26 13:25:00,162.68,162.68,162.5,162.54,5858.0,106.7126,106.7126,106.5946,106.6208,5858.0
2017-10-26 13:30:00,162.53,162.65,162.51,162.57,8046.0,106.6142,106.693,106.6011,106.6405,8046.0
2017-10-26 13:35:00,162.66,162.71,162.58,162.61,13305.0,106.6995,106.7323,106.647,106.6667,13305.0
2017-10-26 13:40:00,162.59,162.69,162.59,162.66,6964.0,106.6536,106.7192,106.6536,106.6995,6964.0
2017-10-26 13:45:00,162.67,162.8,162.66,162.77,7050.0,106.7061,106.7914,106.6995,106.7717,7050.0
2017-10-26 13:50:00,162.72,162.89,162.63,162.8,19178.0,106.7389,106.8504,106.6798,106.7914,19178.0
2017-10-26 13:55:00,162.83,163.11,162.83,163.11,11036.0,106.811,106.9947,106.811,106.9947,11036.0
2017-10-26 14:00:00,163.1,163.39,163.1,163.39,24580.0,106.9881,107.1784,106.9881,107.1784,24580.0
2017-10-26 14:05:00,163.41,163.59,163.4,163.47,16975.0,107.1915,107.3096,107.1849,107.2308,16975.0
2017-10-26 14:10:00,163.47,163.81,163.43,163.44,14841.0,107.2308,107.4539,107.2046,107.2112,14841.0
2017-10-26 14:15:00,163.44,163.55,163.35,163.45,10198.0,107.2112,107.2833,107.1521,107.2177,10198.0
2017-10-26 14:20:00,163.46,163.68,163.41,163.62,14222.0,107.2243,107.3686,107.1915,107.3292,14222.0
2017-10-26 14:25:00,163.64,163.97,163.64,163.97,10615.0,107.3424,107.5588,107.3424,107.5588,10615.0
2017-10-26 14:30:00,163.92,164.16,163.78,163.83,12688.0,107.526,107.6835,107.4342,107.467,12688.0
2017-10-26 14:35:00,163.83,163.83,163.51,163.72,14037.0,107.467,107.467,107.2571,107.3948,14037.0
2017-10-26 14:40:00,163.73,163.77,163.45,163.5,15965.0,107.4014,107.4276,107.2177,107.2505,15965.0
2017-10-26 14:45:00,163.51,163.71,163.24,163.24,16878.0,107.2571,107.3883,107.08,107.08,16878.0
2017-10-26 14:50:00,163.24,163.59,163.2,163.53,15440.0,107.08,107.3096,107.0537,107.2702,15440.0
2017-10-26 14:55:00,163.57,163.71,163.14,163.22,10636.0,107.2964,107.3883,107.0144,107.0669,10636.0
2017-10-26 15:00:00,163.19,163.53,163.19,163.41,19010.0,107.0472,107.2702,107.0472,107.1915,19010.0
2017-10-26 15:05:00,163.38,163.6,163.25,163.29,21385.0,107.1718,107.3161,107.0865,107.1128,21385.0
2017-10-26 15:10:00,163.31,163.4,163.2,163.24,29692.0,107.1259,107.1849,107.0537,107.08,29692.0
2017-10-26 15:15:00,163.21,163.27,163.11,163.24,20200.0,107.0603,107.0997,106.9947,107.08,20200.0
2017-10-26 15:20:00,163.25,163.41,163.24,163.29,23430.0,107.0865,107.1915,107.08,107.1128,23430.0
2017-10-26 15:25:00,163.28,163.76,163.26,163.63,28682.0,107.1062,107.4211,107.0931,107.3358,28682.0
2017-10-26 15:30:00,163.66,163.98,163.62,163.89,52519.0,107.3555,107.5654,107.3292,107.5064,52519.0
2017-10-26 15:35:00,163.88,164.05,163.82,163.93,43620.0,107.4998,107.6113,107.4604,107.5326,43620.0
2017-10-26 15:40:00,163.89,164.24,163.73,164.07,61809.0,107.5064,107.7359,107.4014,107.6244,61809.0
2017-10-26 15:45:00,164.07,164.09,163.73,163.84,54425.0,107.6244,107.6375,107.4014,107.4736,54425.0
2017-10-26 15:50:00,163.83,164.1,163.78,164.05,64922.0,107.467,107.6441,107.4342,107.6113,64922.0
2017-10-26 15:55:00,164.04,164.07,163.65,163.78,93481.0,107.6047,107.6244,107.3489,107.4342,93481.0
2017-10-27 09:30:00,161.25,162.0,153.71,155.62,252011.0,105.7746,106.2666,100.8286,102.0815,252011.0
2017-10-27 09:35:00,156.07,157.84,155.0,157.01,216071.0,102.3767,103.5378,101.6748,102.9933,216071.0
2017-10-27 09:40:00,157.22,158.06,156.29,157.5,111564.0,103.1311,103.6821,102.521,103.3147,111564.0
2017-10-27 09:45:00,157.98,159.04,157.75,158.31,67159.0,103.6296,104.3249,103.4787,103.8461,67159.0
2017-10-27 09:50:00,158.16,158.78,157.58,157.83,74433.0,103.7477,104.1544,103.3672,103.5312,74433.0
2017-10-27 09:55:00,157.66,158.05,157.38,157.68,68666.0,103.4197,103.6755,103.236,103.4328,68666.0
2017-10-27 10:00:00,157.74,158.14,157.52,158.13,46949.0,103.4722,103.7345,103.3278,103.728,46949.0
2017-10-27 10:05:00,158.13,158.17,157.58,158.0,41757.0,103.728,103.7542,103.3672,103.6427,41757.0
2017-10-27 10:10:00,157.95,158.25,157.93,158.08,48128.0,103.6099,103.8067,103.5968,103.6952,48128.0
2017-10-27 10:15:00,158.17,159.21,158.11,158.95,53368.0,103.7542,104.4364,103.7149,104.2659,53368.0
2017-10-27 10:20:00,158.98,159.89,158.84,159.51,61197.0,104.2856,104.8825,104.1937,104.6332,61197.0
2017-10-27 10:25:00,159.44,159.59,159.31,159.55,83886.0,104.5873,104.6857,104.502,104.6595,83886.0
2017-10-27 10:30:00,159.54,159.57,158.65,158.73,61457.0,104.6529,104.6726,104.0691,104.1216,61457.0
2017-10-27 10:35:00,158.74,159.15,158.74,158.97,20727.0,104.1281,104.3971,104.1281,104.279,20727.0
2017-10-27 10:40:00,159.07,159.22,158.87,159.05,15861.0,104.3446,104.443,104.2134,104.3315,15861.0
2017-10-27 10:45:00,159.13,159.85,159.05,159.84,34573.0,104.384,104.8562,104.3315,104.8497,34573.0
2017-10-27 10:50:00,159.84,160.35,159.71,159.78,30436.0,104.8497,105.1842,104.7644,104.8103,30436.0
2017-10-27 10:55:00,159.89,160.03,159.67,159.74,29925.0,104.8825,104.9743,104.7382,104.7841,29925.0
2017-10-27 11:00:00,159.76,159.85,159.36,159.45,26626.0,104.7972,104.8562,104.5348,104.5939,26626.0
2017-10-27 11:05:00,159.5,160.03,159.06,159.06,18663.0,104.6267,104.9743,104.338,104.338,18663.0
2017-10-27 11:10:00,159.11,159.17,158.18,158.32,27382.0,104.3708,104.4102,103.7608,103.8526,27382.0
2017-10-27 11:15:00,158.35,158.76,158.26,158.58,20189.0,103.8723,104.1412,103.8133,104.0232,20189.0
2017-10-27 11:20:00,158.48,158.64,158.24,158.25,17119.0,103.9576,104.0625,103.8001,103.8067,17119.0
2017-10-27 11:25:00,158.29,158.7,158.23,158.32,28765.0,103.8329,104.1019,103.7936,103.8526,28765.0
2017-10-27 11:30:00,158.31,158.52,158.08,158.48,13841.0,103.8461,103.9838,103.6952,103.9576,13841.0
2017-10-27 11:35:00,158.37,158.43,157.89,158.13,14225.0,103.8854,103.9248,103.5706,103.728,14225.0
2017-10-27 11:40:00,158.16,158.27,157.85,158.09,19617.0,103.7477,103.8198,103.5443,103.7017,19617.0
2017-10-27 11:45:00,158.15,158.4,158.11,158.35,14464.0,103.7411,103.9051,103.7149,103.8723,14464.0
2017-10-27 11:50:00,158.4,158.4,157.68,157.86,35721.0,103.9051,103.9051,103.4328,103.5509,35721.0
2017-10-27 11:55:00,157.82,158.95,157.76,158.95,31943.0,103.5246,104.2659,103.4853,104.2659,31943.0
2017-10-27 12:00:00,159.04,159.34,158.14,158.14,24044.0,104.3249,104.5217,103.7345,103.7345,24044.0
2017-10-27 12:05:00,158.29,158.5,158.09,158.19,17437.0,103.8329,103.9707,103.7017,103.7673,17437.0
2017-10-27 12:10:00,158.19,158.38,158.18,158.37,11230.0,103.7673,103.892,103.7608,103.8854,11230.0
2017-10-27 12:15:00,158.38,158.44,158.01,158.12,13722.0,103.892,103.9313,103.6493,103.7214,13722.0
2017-10-27 12:20:00,158.02,158.1,157.91,158.01,8618.0,103.6558,103.7083,103.5837,103.6493,8618.0
2017-10-27 12:25:00,158.04,158.26,158.02,158.06,6756.0,103.669,103.8133,103.6558,103.6821,6756.0
2017-10-27 12:30:00,158.06,158.19,158.04,158.12,6207.0,103.6821,103.7673,103.669,103.7214,6207.0
2017-10-27 12:35:00,158.18,158.22,158.02,158.21,7850.0,103.7608,103.787,103.6558,103.7805,7850.0
2017-10-27 12:40:00,158.16,158.2,158.04,158.11,6975.0,103.7477,103.7739,103.669,103.7149,6975.0
2017-10-27 12:45:00,158.16,158.2,157.96,158.01,14113.0,103.7477,103.7739,103.6165,103.6493,14113.0
2017-10-27 12:50:00,158.09,158.13,157.92,158.01,10842.0,103.7017,103.728,103.5902,103.6493,10842.0
2017-10-27 12:55:00,157.96,158.05,157.67,157.68,14843.0,103.6165,103.6755,103.4262,103.4328,14843.0
2017-10-27 13:00:00,157.82,158.02,157.82,157.87,10050.0,103.5246,103.6558,103.5246,103.5574,10050.0
2017-10-27 13:05:00,157.83,157.87,157.67,157.72,16335.0,103.5312,103.5574,103.4262,103.459,16335.0
2017-10-27 13:10:00,157.69,157.72,157.5,157.5,25102.0,103.4394,103.459,103.3147,103.3147,25102.0
2017-10-27 13:15:00,157.51,157.54,157.29,157.29,24916.0,103.3213,103.341,103.177,103.177,24916.0
2017-10-27 13:20:00,157.35,157.71,157.32,157.62,11484.0,103.2163,103.4525,103.1967,103.3934,11484.0
2017-10-27 13:25:00,157.57,157.6,157.33,157.33,11606.0,103.3606,103.3803,103.2032,103.2032,11606.0
2017-10-27 13:30:00,157.4,157.4,156.57,156.57,61850.0,103.2491,103.2491,102.7047,102.7047,61850.0
2017-10-27 13:35:00,156.57,156.82,156.49,156.7,28895.0,102.7047,102.8687,102.6522,102.79,28895.0
2017-10-27 13:40:00,156.71,157.04,156.61,156.85,21349.0,102.7965,103.013,102.7309,102.8884,21349.0
2017-10-27 13:45:00,156.82,157.07,156.67,156.67,23332.0,102.8687,103.0327,102.7703,102.7703,23332.0
2017-10-27 13:50:00,156.59,156.77,156.57,156.7,12824.0,102.7178,102.8359,102.7047,102.79,12824.0
2017-10-27 13:55:00,156.73,157.14,156.7,156.9,25622.0,102.8096,103.0786,102.79,102.9211,25622.0
2017-10-27 14:00:00,156.79,157.06,156.5,156.64,59590.0,102.849,103.0261,102.6588,102.7506,59590.0
2017-10-27 14:05:00,156.62,156.64,156.19,156.25,60043.0,102.7375,102.7506,102.4554,102.4948,60043.0
2017-10-27 14:10:00,156.25,156.44,156.11,156.41,22548.0,102.4948,102.6194,102.4029,102.5997,22548.0
2017-10-27 14:15:00,156.31,156.72,156.21,156.71,52217.0,102.5341,102.8031,102.4685,102.7965,52217.0
2017-10-27 14:20:00,156.86,157.01,156.72,156.94,23214.0,102.8949,102.9933,102.8031,102.9474,23214.0
2017-10-27 14:25:00,156.95,157.04,156.72,157.01,34503.0,102.9539,103.013,102.8031,102.9933,34503.0
2017-10-27 14:30:00,157.0,157.44,157.0,157.29,21802.0,102.9867,103.2754,102.9867,103.177,21802.0
2017-10-27 14:35:00,157.32,157.34,156.93,156.98,36847.0,103.1967,103.2098,102.9408,102.9736,36847.0
2017-10-27 14:40:00,157.03,157.08,156.84,156.93,19027.0,103.0064,103.0392,102.8818,102.9408,19027.0
2017-10-27 14:45:00,156.96,157.17,156.96,157.09,10459.0,102.9605,103.0983,102.9605,103.0458,10459.0
2017-10-27 14:50:00,157.07,157.36,156.88,157.23,9269.0,103.0327,103.2229,102.908,103.1376,9269.0
2017-10-27 14:55:00,157.0,157.22,156.94,157.12,14758.0,102.9867,103.1311,102.9474,103.0655,14758.0
2017-10-27 15:00:00,157.12,157.2,156.93,157.09,21651.0,103.0655,103.1179,102.9408,103.0458,21651.0
2017-10-27 15:05:00,157.09,157.16,157.0,157.0,22216.0,103.0458,103.0917,102.9867,102.9867,22216.0
2017-10-27 15:10:00,157.0,157.14,156.93,157.14,22239.0,102.9867,103.0786,102.9408,103.0786,22239.0
2017-10-27 15:15:00,157.08,157.1,156.91,157.07,29439.0,103.0392,103.0523,102.9277,103.0327,29439.0
2017-10-27 15:20:00,157.06,157.08,156.86,157.03,27973.0,103.0261,103.0392,102.8949,103.0064,27973.0
2017-10-27 15:25:00,157.04,157.07,156.87,156.9,18562.0,103.013,103.0327,102.9015,102.9211,18562.0
2017-10-27 15:30:00,156.88,156.94,156.77,156.94,21733.0,102.908,102.9474,102.8359,102.9474,21733.0
2017-10-27 15:35:00,156.95,157.0,156.83,156.97,31181.0,102.9539,102.9867,102.8752,102.9671,31181.0
2017-10-27 15:40:00,156.97,157.03,156.94,156.99,38002.0,102.9671,103.0064,102.9474,102.9802,38002.0
2017-10-27 15:45:00,157.0,157.06,156.92,156.97,62395.0,102.9867,103.0261,102.9343,102.9671,62395.0
2017-10-27 15:50:00,156.99,157.0,156.83,156.83,66737.0,102.9802,102.9867,102.8752,102.8752,66737.0
2017-10-27 15:55:00,156.87,156.87,156.53,156.6,158302.0,102.9015,102.9015,102.6784,102.7244,158302.0
2017-10-30 09:30:00,156.57,157.94,156.51,157.6,22108.0,102.7047,103.6034,102.6653,103.3803,22108.0
2017-10-30 09:35:00,157.5,157.5,156.78,156.82,28973.0,103.3147,103.3147,102.8424,102.8687,28973.0
2017-10-30 09:40:00,156.77,157.39,156.68,157.18,20049.0,102.8359,103.2426,102.7768,103.1048,20049.0
2017-10-30 09:45:00,157.13,157.53,157.04,157.36,21608.0,103.072,103.3344,103.013,103.2229,21608.0
2017-10-30 09:50:00,157.42,157.55,157.28,157.42,10683.0,103.2623,103.3475,103.1704,103.2623,10683.0
2017-10-30 09:55:00,157.29,157.32,156.53,156.53,18084.0,103.177,103.1967,102.6784,102.6784,18084.0
2017-10-30 10:00:00,156.57,156.76,156.53,156.75,12754.0,102.7047,102.8293,102.6784,102.8228,12754.0
2017-10-30 10:05:00,156.75,156.78,156.14,156.67,26150.0,102.8228,102.8424,102.4226,102.7703,26150.0
2017-10-30 10:10:00,156.75,157.06,156.65,156.93,16113.0,102.8228,103.0261,102.7572,102.9408,16113.0
2017-10-30 10:15:00,156.98,157.02,156.55,156.79,17622.0,102.9736,102.9999,102.6916,102.849,17622.0
2017-10-30 10:20:00,156.78,156.99,156.71,156.84,6623.0,102.8424,102.9802,102.7965,102.8818,6623.0
2017-10-30 10:25:00,156.88,157.17,156.83,156.83,17723.0,102.908,103.0983,102.8752,102.8752,17723.0
2017-10-30 10:30:00,156.95,157.01,156.64,156.72,19543.0,102.9539,102.9933,102.7506,102.8031,19543.0
2017-10-30 10:35:00,156.63,156.8,156.59,156.8,18267.0,102.744,102.8556,102.7178,102.8556,18267.0
2017-10-30 10:40:00,156.77,157.18,156.73,156.88,29411.0,102.8359,103.1048,102.8096,102.908,29411.0
2017-10-30 10:45:00,156.96,157.15,156.8,156.93,18042.0,102.9605,103.0851,102.8556,102.9408,18042.0
2017-10-30 10:50:00,156.95,156.95,156.88,156.92,11201.0,102.9539,102.9539,102.908,102.9343,11201.0
2017-10-30 10:55:00,156.95,156.95,156.62,156.64,15382.0,102.9539,102.9539,102.7375,102.7506,15382.0
2017-10-30 11:00:00,156.68,156.96,156.66,156.87,8281.0,102.7768,102.9605,102.7637,102.9015,8281.0
2017-10-30 11:05:00,156.86,157.1,156.77,157.1,11886.0,102.8949,103.0523,102.8359,103.0523,11886.0
2017-10-30 11:10:00,157.14,157.45,157.09,157.42,8153.0,103.0786,103.2819,103.0458,103.2623,8153.0
2017-10-30 11:15:00,157.34,157.4,157.15,157.15,6710.0,103.2098,103.2491,103.0851,103.0851,6710.0
2017-10-30 11:20:00,157.09,157.19,156.99,157.0,8653.0,103.0458,103.1114,102.9802,102.9867,8653.0
2017-10-30 11:25:00,157.01,157.21,157.01,157.12,8752.0,102.9933,103.1245,102.9933,103.0655,8752.0
2017-10-30 11:30:00,157.14,157.19,156.9,156.99,7641.0,103.0786,103.1114,102.9211,102.9802,7641.0
2017-10-30 11:35:00,156.93,157.18,156.84,157.05,13021.0,102.9408,103.1048,102.8818,103.0195,13021.0
2017-10-30 11:40:00,156.99,157.16,156.96,157.0,7350.0,102.9802,103.0917,102.9605,102.9867,7350.0
2017-10-30 11:45:00,157.02,157.18,156.96,157.18,6064.0,102.9999,103.1048,102.9605,103.1048,6064.0
2017-10-30 11:50:00,157.21,157.48,157.17,157.43,11069.0,103.1245,103.3016,103.0983,103.2688,11069.0
2017-10-30 11:55:00,157.47,157.79,157.46,157.69,8003.0,103.295,103.505,103.2885,103.4394,8003.0
2017-10-30 12:00:00,157.68,157.68,157.51,157.56,9922.0,103.4328,103.4328,103.3213,103.3541,9922.0
2017-10-30 12:05:00,157.53,157.55,157.21,157.39,24629.0,103.3344,103.3475,103.1245,103.2426,24629.0
2017-10-30 12:10:00,157.4,157.54,157.4,157.5,6674.0,103.2491,103.341,103.2491,103.3147,6674.0
2017-10-30 12:15:00,157.48,157.65,157.35,157.46,6940.0,103.3016,103.4131,103.2163,103.2885,6940.0
2017-10-30 12:20:00,157.43,157.52,157.33,157.44,7012.0,103.2688,103.3278,103.2032,103.2754,7012.0
2017-10-30 12:25:00,157.38,157.4,157.3,157.4,3811.0,103.236,103.2491,103.1835,103.2491,3811.0
2017-10-30 12:30:00,157.34,157.39,157.2,157.22,3510.0,103.2098,103.2426,103.1179,103.1311,3510.0
2017-10-30 12:35:00,157.27,157.37,157.25,157.28,5350.0,103.1639,103.2295,103.1507,103.1704,5350.0
2017-10-30 12:40:00,157.27,157.27,157.12,157.13,4361.0,103.1639,103.1639,103.0655,103.072,4361.0
2017-10-30 12:45:00,157.22,157.31,157.14,157.29,8285.0,103.1311,103.1901,103.0786,103.177,8285.0
2017-10-30 12:50:00,157.28,157.34,157.21,157.34,3831.0,103.1704,103.2098,103.1245,103.2098,3831.0
2017-10-30 12:55:00,157.29,157.34,157.15,157.15,5811.0,103.177,103.2098,103.0851,103.0851,5811.0
2017-10-30 13:00:00,157.14,157.41,157.14,157.39,6321.0,103.0786,103.2557,103.0786,103.2426,6321.0
2017-10-30 13:05:00,157.36,157.5,157.24,157.24,8751.0,103.2229,103.3147,103.1442,103.1442,8751.0
2017-10-30 13:10:00,157.2,157.43,157.2,157.38,5296.0,103.1179,103.2688,103.1179,103.236,5296.0
2017-10-30 13:15:00,157.4,157.49,157.35,157.41,10433.0,103.2491,103.3082,103.2163,103.2557,10433.0
2017-10-30 13:20:00,157.39,157.51,157.33,157.45,16889.0,103.2426,103.3213,103.2032,103.2819,16889.0
2017-10-30 13:25:00,157.44,157.61,157.42,157.44,26989.0,103.2754,103.3869,103.2623,103.2754,26989.0
2017-10-30 13:30:00,157.42,157.66,157.36,157.65,11315.0,103.2623,103.4197,103.2229,103.4131,11315.0
2017-10-30 13:35:00,157.64,157.75,157.63,157.74,6883.0,103.4066,103.4787,103.4,103.4722,6883.0
2017-10-30 13:40:00,157.78,157.92,157.77,157.83,7938.0,103.4984,103.5902,103.4918,103.5312,7938.0
2017-10-30 13:45:00,157.83,158.09,157.83,158.02,10401.0,103.5312,103.7017,103.5312,103.6558,10401.0
2017-10-30 13:50:00,158.03,158.12,157.9,157.99,8171.0,103.6624,103.7214,103.5771,103.6362,8171.0
2017-10-30 13:55:00,158.02,158.04,157.74,157.88,5607.0,103.6558,103.669,103.4722,103.564,5607.0
2017-10-30 14:00:00,157.87,157.95,157.81,157.81,6077.0,103.5574,103.6099,103.5181,103.5181,6077.0
2017-10-30 14:05:00,157.84,158.08,157.84,158.08,8420.0,103.5378,103.6952,103.5378,103.6952,8420.0
2017-10-30 14:10:00,158.06,158.26,157.99,158.26,6755.0,103.6821,103.8133,103.6362,103.8133,6755.0
2017-10-30 14:15:00,158.22,158.27,157.98,158.02,8105.0,103.787,103.8198,103.6296,103.6558,8105.0
2017-10-30 14:20:00,158.04,158.21,157.92,158.04,8130.0,103.669,103.7805,103.5902,103.669,8130.0
2017-10-30 14:25:00,158.06,158.06,157.86,157.95,7261.0,103.6821,103.6821,103.5509,103.6099,7261.0
2017-10-30 14:30:00,157.93,157.93,157.76,157.81,15055.0,103.5968,103.5968,103.4853,103.5181,15055.0
2017-10-30 14:35:00,157.76,157.87,157.74,157.8,5930.0,103.4853,103.5574,103.4722,103.5115,5930.0
2017-10-30 14:40:00,157.8,157.82,157.67,157.69,5989.0,103.5115,103.5246,103.4262,103.4394,5989.0
2017-10-30 14:45:00,157.7,157.85,157.68,157.85,7566.0,103.4459,103.5443,103.4328,103.5443,7566.0
2017-10-30 14:50:00,157.84,157.84,157.7,157.76,6253.0,103.5378,103.5378,103.4459,103.4853,6253.0
2017-10-30 14:55:00,157.73,157.85,157.6,157.65,8589.0,103.4656,103.5443,103.3803,103.4131,8589.0
2017-10-30 15:00:00,157.61,157.65,157.25,157.27,7259.0,103.3869,103.4131,103.1507,103.1639,7259.0
2017-10-30 15:05:00,157.25,157.53,157.22,157.38,10399.0,103.1507,103.3344,103.1311,103.236,10399.0
2017-10-30 15:10:00,157.32,157.35,157.23,157.26,6257.0,103.1967,103.2163,103.1376,103.1573,6257.0
2017-10-30 15:15:00,157.24,157.35,157.18,157.33,11363.0,103.1442,103.2163,103.1048,103.2032,11363.0
2017-10-30 15:20:00,157.38,157.42,157.21,157.21,8381.0,103.236,103.2623,103.1245,103.1245,8381.0
2017-10-30 15:25:00,157.18,157.35,157.18,157.35,10914.0,103.1048,103.2163,103.1048,103.2163,10914.0
2017-10-30 15:30:00,157.32,157.39,157.27,157.39,15246.0,103.1967,103.2426,103.1639,103.2426,15246.0
2017-10-30 15:35:00,157.37,157.53,157.36,157.48,15109.0,103.2295,103.3344,103.2229,103.3016,15109.0
2017-10-30 15:40:00,157.48,157.66,157.48,157.64,19635.0,103.3016,103.4197,103.3016,103.4066,19635.0
2017-10-30 15:45:00,157.65,157.71,157.59,157.69,29701.0,103.4131,103.4525,103.3738,103.4394,29701.0
2017-10-30 15:50:00,157.65,157.8,157.61,157.8,29987.0,103.4131,103.5115,103.3869,103.5115,29987.0
2017-10-30 15:55:00,157.79,157.95,157.69,157.69,77028.0,103.505,103.6099,103.4394,103.4394,77028.0
2017-10-31 09:30:00,157.4,157.61,156.09,156.36,28004.0,103.2491,103.3869,102.3898,102.5669,28004.0
2017-10-31 09:35:00,156.26,157.4,156.26,156.88,7953.0,102.5013,103.2491,102.5013,102.908,7953.0
2017-10-31 09:40:00,156.9,157.13,156.29,156.74,12082.0,102.9211,103.072,102.521,102.8162,12082.0
2017-10-31 09:45:00,156.99,156.99,155.78,155.9,30811.0,102.9802,102.9802,102.1865,102.2652,30811.0
2017-10-31 09:50:00,156.16,156.5,155.5,156.5,20119.0,102.4357,102.6588,102.0028,102.6588,20119.0
2017-10-31 09:55:00,156.77,156.94,156.27,156.29,20615.0,102.8359,102.9474,102.5079,102.521,20615.0
2017-10-31 10:00:00,156.54,156.56,155.83,155.85,24437.0,102.685,102.6981,102.2193,102.2324,24437.0
2017-10-31 10:05:00,155.84,155.86,155.0,155.16,37299.0,102.2258,102.2389,101.6748,101.7798,37299.0
2017-10-31 10:10:00,155.16,155.52,155.16,155.47,47149.0,101.7798,102.0159,101.7798,101.9831,47149.0
2017-10-31 10:15:00,155.41,155.42,154.93,154.97,25428.0,101.9438,101.9503,101.6289,101.6551,25428.0
2017-10-31 10:20:00,154.93,154.93,154.12,154.69,63956.0,101.6289,101.6289,101.0976,101.4715,63956.0
2017-10-31 10:25:00,154.61,155.31,154.52,154.96,28087.0,101.419,101.8782,101.3599,101.6486,28087.0
2017-10-31 10:30:00,154.92,155.12,154.58,154.58,26789.0,101.6223,101.7535,101.3993,101.3993,26789.0
2017-10-31 10:35:00,154.57,154.73,154.38,154.64,43193.0,101.3927,101.4977,101.2681,101.4387,43193.0
2017-10-31 10:40:00,154.66,154.7,154.5,154.7,59081.0,101.4518,101.478,101.3468,101.478,59081.0
2017-10-31 10:45:00,154.63,154.88,154.58,154.88,25204.0,101.4321,101.5961,101.3993,101.5961,25204.0
2017-10-31 10:50:00,154.88,155.22,154.88,155.0,52057.0,101.5961,101.8191,101.5961,101.6748,52057.0
2017-10-31 10:55:00,155.0,155.15,154.84,155.1,29650.0,101.6748,101.7732,101.5699,101.7404,29650.0
2017-10-31 11:00:00,155.14,155.23,155.02,155.12,14462.0,101.7666,101.8257,101.6879,101.7535,14462.0
2017-10-31 11:05:00,155.09,155.15,155.0,155.12,15775.0,101.7338,101.7732,101.6748,101.7535,15775.0
2017-10-31 11:10:00,155.11,155.28,154.85,155.28,25838.0,101.747,101.8585,101.5764,101.8585,25838.0
2017-10-31 11:15:00,155.29,155.6,155.09,155.58,9280.0,101.865,102.0684,101.7338,102.0553,9280.0
2017-10-31 11:20:00,155.58,155.7,155.38,155.39,14889.0,102.0553,102.134,101.9241,101.9306,14889.0
2017-10-31 11:25:00,155.4,155.6,155.39,155.57,12520.0,101.9372,102.0684,101.9306,102.0487,12520.0
2017-10-31 11:30:00,155.6,155.6,155.35,155.41,7051.0,102.0684,102.0684,101.9044,101.9438,7051.0
2017-10-31 11:35:00,155.4,155.4,155.14,155.23,11713.0,101.9372,101.9372,101.7666,101.8257,11713.0
2017-10-31 11:40:00,155.25,155.5,155.17,155.28,6851.0,101.8388,102.0028,101.7863,101.8585,6851.0
2017-10-31 11:45:00,155.39,155.39,155.13,155.15,6013.0,101.9306,101.9306,101.7601,101.7732,6013.0
2017-10-31 11:50:00,155.16,155.23,155.0,155.02,11718.0,101.7798,101.8257,101.6748,101.6879,11718.0
2017-10-31 11:55:00,155.03,155.41,154.94,155.33,19414.0,101.6945,101.9438,101.6355,101.8913,19414.0
2017-10-31 12:00:00,155.36,155.46,155.24,155.3,8387.0,101.911,101.9766,101.8322,101.8716,8387.0
2017-10-31 12:05:00,155.3,155.34,155.04,155.19,13800.0,101.8716,101.8978,101.7011,101.7994,13800.0
2017-10-31 12:10:00,155.24,155.29,155.02,155.02,6452.0,101.8322,101.865,101.6879,101.6879,6452.0
2017-10-31 12:15:00,155.04,155.09,154.95,155.03,10171.0,101.7011,101.7338,101.642,101.6945,10171.0
2017-10-31 12:20:00,155.02,155.13,154.96,155.0,14372.0,101.6879,101.7601,101.6486,101.6748,14372.0
2017-10-31 12:25:00,155.0,155.14,154.97,155.03,10553.0,101.6748,101.7666,101.6551,101.6945,10553.0
2017-10-31 12:30:00,154.95,155.05,154.84,154.95,17958.0,101.642,101.7076,101.5699,101.642,17958.0
2017-10-31 12:35:00,154.98,155.12,154.98,155.0,16300.0,101.6617,101.7535,101.6617,101.6748,16300.0
2017-10-31 12:40:00,155.02,155.2,155.0,155.18,10532.0,101.6879,101.806,101.6748,101.7929,10532.0
2017-10-31 12:45:00,155.15,155.2,155.0,155.02,12882.0,101.7732,101.806,101.6748,101.6879,12882.0
2017-10-31 12:50:00,155.01,155.02,154.75,154.77,39479.0,101.6814,101.6879,101.5108,101.5239,39479.0
2017-10-31 12:55:00,154.75,154.85,154.66,154.8,38618.0,101.5108,101.5764,101.4518,101.5436,38618.0
2017-10-31 13:00:00,154.81,154.99,154.78,154.94,20221.0,101.5502,101.6683,101.5305,101.6355,20221.0
2017-10-31 13:05:00,154.92,155.33,154.92,155.25,11556.0,101.6223,101.8913,101.6223,101.8388,11556.0
2017-10-31 13:10:00,155.17,155.21,155.11,155.14,7548.0,101.7863,101.8126,101.747,101.7666,7548.0
2017-10-31 13:15:00,155.13,155.13,154.87,154.97,11931.0,101.7601,101.7601,101.5895,101.6551,11931.0
2017-10-31 13:20:00,155.01,155.07,154.96,154.97,39255.0,101.6814,101.7207,101.6486,101.6551,39255.0
2017-10-31 13:25:00,154.86,154.9,154.68,154.68,10509.0,101.583,101.6092,101.4649,101.4649,10509.0
2017-10-31 13:30:00,154.67,154.94,154.67,154.79,11210.0,101.4583,101.6355,101.4583,101.5371,11210.0
2017-10-31 13:35:00,154.87,154.9,154.78,154.83,7062.0,101.5895,101.6092,101.5305,101.5633,7062.0
2017-10-31 13:40:00,154.84,155.06,154.84,154.94,9425.0,101.5699,101.7142,101.5699,101.6355,9425.0
2017-10-31 13:45:00,154.92,154.94,154.84,154.87,5008.0,101.6223,101.6355,101.5699,101.5895,5008.0
2017-10-31 13:50:00,154.86,154.89,154.45,154.58,17550.0,101.583,101.6027,101.314,101.3993,17550.0
2017-10-31 13:55:00,154.54,154.79,154.54,154.71,12125.0,101.3731,101.5371,101.3731,101.4846,12125.0
2017-10-31 14:00:00,154.72,154.72,154.39,154.4,16287.0,101.4911,101.4911,101.2747,101.2812,16287.0
2017-10-31 14:05:00,154.4,154.54,154.26,154.39,28055.0,101.2812,101.3731,101.1894,101.2747,28055.0
2017-10-31 14:10:00,154.31,154.31,154.15,154.18,15867.0,101.2222,101.2222,101.1172,101.1369,15867.0
2017-10-31 14:15:00,154.18,154.33,154.05,154.33,16370.0,101.1369,101.2353,101.0516,101.2353,16370.0
2017-10-31 14:20:00,154.3,154.48,154.2,154.48,16344.0,101.2156,101.3337,101.15,101.3337,16344.0
2017-10-31 14:25:00,154.49,154.51,154.13,154.22,22990.0,101.3403,101.3534,101.1041,101.1632,22990.0
2017-10-31 14:30:00,154.22,154.54,154.22,154.48,16000.0,101.1632,101.3731,101.1632,101.3337,16000.0
2017-10-31 14:35:00,154.47,154.73,154.42,154.66,18113.0,101.3271,101.4977,101.2944,101.4518,18113.0
2017-10-31 14:40:00,154.66,155.02,154.66,154.9,32072.0,101.4518,101.6879,101.4518,101.6092,32072.0
2017-10-31 14:45:00,154.81,155.02,154.61,154.61,14197.0,101.5502,101.6879,101.419,101.419,14197.0
2017-10-31 14:50:00,154.59,154.84,154.59,154.84,13963.0,101.4059,101.5699,101.4059,101.5699,13963.0
2017-10-31 14:55:00,154.86,155.08,154.85,155.06,12330.0,101.583,101.7273,101.5764,101.7142,12330.0
2017-10-31 15:00:00,155.07,155.22,155.05,155.16,12925.0,101.7207,101.8191,101.7076,101.7798,12925.0
2017-10-31 15:05:00,155.18,155.28,155.08,155.23,15009.0,101.7929,101.8585,101.7273,101.8257,15009.0
2017-10-31 15:10:00,155.19,155.25,155.01,155.19,13215.0,101.7994,101.8388,101.6814,101.7994,13215.0
2017-10-31 15:15:00,155.17,155.23,154.95,154.95,18700.0,101.7863,101.8257,101.642,101.642,18700.0
2017-10-31 15:20:00,154.95,155.07,154.91,155.05,18162.0,101.642,101.7207,101.6158,101.7076,18162.0
2017-10-31 15:25:00,155.05,155.14,155.02,155.11,27453.0,101.7076,101.7666,101.6879,101.747,27453.0
2017-10-31 15:30:00,155.1,155.2,154.95,155.04,47000.0,101.7404,101.806,101.642,101.7011,47000.0
2017-10-31 15:35:00,155.02,155.34,154.99,155.2,31058.0,101.6879,101.8978,101.6683,101.806,31058.0
2017-10-31 15:40:00,155.18,155.19,154.88,154.97,36310.0,101.7929,101.7994,101.5961,101.6551,36310.0
2017-10-31 15:45:00,154.96,155.04,154.79,155.04,50584.0,101.6486,101.7011,101.5371,101.7011,50584.0
2017-10-31 15:50:00,155.05,155.1,155.0,155.07,42292.0,101.7076,101.7404,101.6748,101.7207,42292.0
2017-10-31 15:55:00,155.06,155.45,155.05,155.31,121250.0,101.7142,101.97,101.7076,101.8782,121250.0
2017-11-01 09:30:00,155.99,155.99,155.29,155.68,22890.0,102.3242,102.3242,101.865,102.1209,22890.0
2017-11-01 09:35:00,155.6,156.24,155.37,155.94,16381.0,102.0684,102.4882,101.9175,102.2914,16381.0
2017-11-01 09:40:00,156.04,156.76,155.73,156.35,20252.0,102.357,102.8293,102.1537,102.5604,20252.0
2017-11-01 09:45:00,156.39,156.82,156.25,156.75,14380.0,102.5866,102.8687,102.4948,102.8228,14380.0
2017-11-01 09:50:00,156.7,157.08,156.7,156.92,20206.0,102.79,103.0392,102.79,102.9343,20206.0
2017-11-01 09:55:00,156.92,156.93,156.19,156.5,32307.0,102.9343,102.9408,102.4554,102.6588,32307.0
2017-11-01 10:00:00,156.5,156.98,156.36,156.92,23650.0,102.6588,102.9736,102.5669,102.9343,23650.0
2017-11-01 10:05:00,156.87,157.0,156.53,157.0,45105.0,102.9015,102.9867,102.6784,102.9867,45105.0
2017-11-01 10:10:00,156.9,157.13,156.73,157.12,24054.0,102.9211,103.072,102.8096,103.0655,24054.0
2017-11-01 10:15:00,157.08,157.34,156.57,156.63,23371.0,103.0392,103.2098,102.7047,102.744,23371.0
2017-11-01 10:20:00,156.61,156.92,156.54,156.8,14772.0,102.7309,102.9343,102.685,102.8556,14772.0
2017-11-01 10:25:00,156.84,156.9,156.58,156.74,16379.0,102.8818,102.9211,102.7112,102.8162,16379.0
2017-11-01 10:30:00,156.71,156.86,156.51,156.52,7833.0,102.7965,102.8949,102.6653,102.6719,7833.0
2017-11-01 10:35:00,156.52,156.9,156.45,156.85,6130.0,102.6719,102.9211,102.626,102.8884,6130.0
2017-11-01 10:40:00,156.9,156.94,156.8,156.93,29450.0,102.9211,102.9474,102.8556,102.9408,29450.0
2017-11-01 10:45:00,156.91,157.32,156.87,157.1,6365.0,102.9277,103.1967,102.9015,103.0523,6365.0
2017-11-01 10:50:00,157.13,157.24,157.12,157.21,2900.0,103.072,103.1442,103.0655,103.1245,2900.0
2017-11-01 10:55:00,157.25,157.25,157.04,157.21,6341.0,103.1507,103.1507,103.013,103.1245,6341.0
2017-11-01 11:00:00,157.27,157.35,157.08,157.12,10391.0,103.1639,103.2163,103.0392,103.0655,10391.0
2017-11-01 11:05:00,157.11,157.2,156.81,156.88,9505.0,103.0589,103.1179,102.8621,102.908,9505.0
2017-11-01 11:10:00,156.91,157.18,156.78,156.93,16228.0,102.9277,103.1048,102.8424,102.9408,16228.0
2017-11-01 11:15:00,156.98,156.98,156.74,156.93,5480.0,102.9736,102.9736,102.8162,102.9408,5480.0
2017-11-01 11:20:00,156.94,157.06,156.57,156.63,7250.0,102.9474,103.0261,102.7047,102.744,7250.0
2017-11-01 11:25:00,156.56,156.84,156.4,156.55,15722.0,102.6981,102.8818,102.5932,102.6916,15722.0
2017-11-01 11:30:00,156.57,156.68,156.36,156.64,10995.0,102.7047,102.7768,102.5669,102.7506,10995.0
2017-11-01 11:35:00,156.65,156.92,156.62,156.72,13511.0,102.7572,102.9343,102.7375,102.8031,13511.0
2017-11-01 11:40:00,156.72,156.85,156.68,156.69,4280.0,102.8031,102.8884,102.7768,102.7834,4280.0
2017-11-01 11:45:00,156.75,156.97,156.57,156.79,26385.0,102.8228,102.9671,102.7047,102.849,26385.0
2017-11-01 11:50:00,156.8,156.8,156.48,156.6,6050.0,102.8556,102.8556,102.6456,102.7244,6050.0
2017-11-01 11:55:00,156.65,156.91,156.65,156.88,16450.0,102.7572,102.9277,102.7572,102.908,16450.0
2017-11-01 12:00:00,156.88,156.94,156.71,156.85,14273.0,102.908,102.9474,102.7965,102.8884,14273.0
2017-11-01 12:05:00,156.88,157.07,156.84,157.07,13403.0,102.908,103.0327,102.8818,103.0327,13403.0
2017-11-01 12:10:00,157.09,157.73,157.08,157.46,29702.0,103.0458,103.4656,103.0392,103.2885,29702.0
2017-11-01 12:15:00,157.47,157.55,157.42,157.5,4349.0,103.295,103.3475,103.2623,103.3147,4349.0
2017-11-01 12:20:00,157.56,157.65,157.36,157.36,5950.0,103.3541,103.4131,103.2229,103.2229,5950.0
2017-11-01 12:25:00,157.35,157.35,157.22,157.22,12432.0,103.2163,103.2163,103.1311,103.1311,12432.0
2017-11-01 12:30:00,157.29,157.3,157.09,157.09,15785.0,103.177,103.1835,103.0458,103.0458,15785.0
2017-11-01 12:35:00,157.1,157.22,157.1,157.18,9819.0,103.0523,103.1311,103.0523,103.1048,9819.0
2017-11-01 12:40:00,157.18,157.23,157.09,157.15,6675.0,103.1048,103.1376,103.0458,103.0851,6675.0
2017-11-01 12:45:00,157.1,157.1,156.9,156.98,10219.0,103.0523,103.0523,102.9211,102.9736,10219.0
2017-11-01 12:50:00,156.96,156.99,156.82,156.82,10045.0,102.9605,102.9802,102.8687,102.8687,10045.0
2017-11-01 12:55:00,156.79,156.8,156.64,156.66,4984.0,102.849,102.8556,102.7506,102.7637,4984.0
2017-11-01 13:00:00,156.67,156.69,156.44,156.63,19603.0,102.7703,102.7834,102.6194,102.744,19603.0
2017-11-01 13:05:00,156.68,156.89,156.64,156.88,7790.0,102.7768,102.9146,102.7506,102.908,7790.0
2017-11-01 13:10:00,156.91,156.95,156.87,156.9,8182.0,102.9277,102.9539,102.9015,102.9211,8182.0
2017-11-01 13:15:00,156.9,156.91,156.76,156.84,6649.0,102.9211,102.9277,102.8293,102.8818,6649.0
2017-11-01 13:20:00,156.81,156.81,156.51,156.61,3856.0,102.8621,102.8621,102.6653,102.7309,3856.0
2017-11-01 13:25:00,156.52,156.64,156.32,156.42,7199.0,102.6719,102.7506,102.5407,102.6063,7199.0
2017-11-01 13:30:00,156.4,156.56,156.36,156.52,5214.0,102.5932,102.6981,102.5669,102.6719,5214.0
2017-11-01 13:35:00,156.59,156.76,156.52,156.73,5006.0,102.7178,102.8293,102.6719,102.8096,5006.0
2017-11-01 13:40:00,156.74,156.94,156.71,156.94,11849.0,102.8162,102.9474,102.7965,102.9474,11849.0
2017-11-01 13:45:00,156.93,157.07,156.83,156.91,11272.0,102.9408,103.0327,102.8752,102.9277,11272.0
2017-11-01 13:50:00,156.94,156.99,156.81,156.97,10160.0,102.9474,102.9802,102.8621,102.9671,10160.0
2017-11-01 13:55:00,156.9,157.12,156.61,157.03,5132.0,102.9211,103.0655,102.7309,103.0064,5132.0
2017-11-01 14:00:00,157.11,157.41,157.01,157.3,18253.0,103.0589,103.2557,102.9933,103.1835,18253.0
2017-11-01 14:05:00,157.31,157.31,157.1,157.18,13014.0,103.1901,103.1901,103.0523,103.1048,13014.0
2017-11-01 14:10:00,157.22,157.53,157.19,157.27,11425.0,103.1311,103.3344,103.1114,103.1639,11425.0
2017-11-01 14:15:00,157.28,157.38,157.12,157.16,12351.0,103.1704,103.236,103.0655,103.0917,12351.0
2017-11-01 14:20:00,157.16,157.2,156.94,157.04,9662.0,103.0917,103.1179,102.9474,103.013,9662.0
2017-11-01 14:25:00,157.09,157.09,156.88,156.91,9921.0,103.0458,103.0458,102.908,102.9277,9921.0
2017-11-01 14:30:00,156.95,157.0,156.84,156.86,6293.0,102.9539,102.9867,102.8818,102.8949,6293.0
2017-11-01 14:35:00,156.83,157.19,156.82,157.19,5977.0,102.8752,103.1114,102.8687,103.1114,5977.0
2017-11-01 14:40:00,157.18,157.32,157.11,157.32,8920.0,103.1048,103.1967,103.0589,103.1967,8920.0
2017-11-01 14:45:00,157.33,157.42,157.26,157.39,9154.0,103.2032,103.2623,103.1573,103.2426,9154.0
2017-11-01 14:50:00,157.38,157.47,157.3,157.3,5681.0,103.236,103.295,103.1835,103.1835,5681.0
2017-11-01 14:55:00,157.3,157.35,157.05,157.08,10645.0,103.1835,103.2163,103.0195,103.0392,10645.0
2017-11-01 15:00:00,157.05,157.17,156.9,157.12,14377.0,103.0195,103.0983,102.9211,103.0655,14377.0
2017-11-01 15:05:00,157.13,157.13,156.99,157.04,11093.0,103.072,103.072,102.9802,103.013,11093.0
2017-11-01 15:10:00,157.01,157.15,156.98,157.15,9266.0,102.9933,103.0851,102.9736,103.0851,9266.0
2017-11-01 15:15:00,157.15,157.15,156.99,157.06,12874.0,103.0851,103.0851,102.9802,103.0261,12874.0
2017-11-01 15:20:00,157.06,157.11,156.98,156.99,15408.0,103.0261,103.0589,102.9736,102.9802,15408.0
2017-11-01 15:25:00,156.96,157.02,156.9,156.97,11323.0,102.9605,102.9999,102.9211,102.9671,11323.0
2017-11-01 15:30:00,156.98,157.17,156.93,157.05,20039.0,102.9736,103.0983,102.9408,103.0195,20039.0
2017-11-01 15:35:00,157.06,157.13,157.06,157.08,25375.0,103.0261,103.072,103.0261,103.0392,25375.0
2017-11-01 15:40:00,157.08,157.13,156.98,157.08,18597.0,103.0392,103.072,102.9736,103.0392,18597.0
2017-11-01 15:45:00,157.08,157.1,156.87,156.88,33958.0,103.0392,103.0523,102.9015,102.908,33958.0
2017-11-01 15:50:00,156.87,156.94,156.81,156.91,31368.0,102.9015,102.9474,102.8621,102.9277,31368.0
2017-11-01 15:55:00,156.93,157.18,156.91,157.09,77653.0,102.9408,103.1048,102.9277,103.0458,77653.0
2017-11-02 09:30:00,156.98,157.71,156.74,157.71,14950.0,102.9736,103.4525,102.8162,103.4525,14950.0
2017-11-02 09:35:00,157.72,158.43,157.58,157.67,21947.0,103.459,103.9248,103.3672,103.4262,21947.0
2017-11-02 09:40:00,157.72,157.95,157.29,157.49,7724.0,103.459,103.6099,103.177,103.3082,7724.0
2017-11-02 09:45:00,157.61,157.66,157.28,157.38,11846.0,103.3869,103.4197,103.1704,103.236,11846.0
2017-11-02 09:50:00,157.47,157.77,157.34,157.76,10345.0,103.295,103.4918,103.2098,103.4853,10345.0
2017-11-02 09:55:00,157.76,157.85,157.22,157.62,8140.0,103.4853,103.5443,103.1311,103.3934,8140.0
2017-11-02 10:00:00,157.39,157.57,157.31,157.56,9492.0,103.2426,103.3606,103.1901,103.3541,9492.0
2017-11-02 10:05:00,157.49,158.37,157.34,158.37,12161.0,103.3082,103.8854,103.2098,103.8854,12161.0
2017-11-02 10:10:00,158.21,158.32,157.78,157.84,9778.0,103.7805,103.8526,103.4984,103.5378,9778.0
2017-11-02 10:15:00,157.98,158.24,157.89,158.14,20905.0,103.6296,103.8001,103.5706,103.7345,20905.0
2017-11-02 10:20:00,158.13,158.13,157.85,157.85,35271.0,103.728,103.728,103.5443,103.5443,35271.0
2017-11-02 10:25:00,157.85,157.93,157.49,157.49,16406.0,103.5443,103.5968,103.3082,103.3082,16406.0
2017-11-02 10:30:00,157.49,157.64,157.36,157.46,27603.0,103.3082,103.4066,103.2229,103.2885,27603.0
2017-11-02 10:35:00,157.4,157.49,157.16,157.42,19709.0,103.2491,103.3082,103.0917,103.2623,19709.0
2017-11-02 10:40:00,157.55,157.73,157.46,157.72,17410.0,103.3475,103.4656,103.2885,103.459,17410.0
2017-11-02 10:45:00,157.73,157.73,157.46,157.49,11765.0,103.4656,103.4656,103.2885,103.3082,11765.0
2017-11-02 10:50:00,157.48,157.95,157.44,157.93,17705.0,103.3016,103.6099,103.2754,103.5968,17705.0
2017-11-02 10:55:00,157.9,157.91,157.58,157.59,9475.0,103.5771,103.5837,103.3672,103.3738,9475.0
2017-11-02 11:00:00,157.64,157.77,157.54,157.59,9708.0,103.4066,103.4918,103.341,103.3738,9708.0
2017-11-02 11:05:00,157.55,157.93,157.4,157.93,13800.0,103.3475,103.5968,103.2491,103.5968,13800.0
2017-11-02 11:10:00,157.88,158.38,157.83,158.25,18573.0,103.564,103.892,103.5312,103.8067,18573.0
2017-11-02 11:15:00,158.28,158.52,158.26,158.45,20743.0,103.8264,103.9838,103.8133,103.9379,20743.0
2017-11-02 11:20:00,158.48,158.8,158.48,158.73,16064.0,103.9576,104.1675,103.9576,104.1216,16064.0
2017-11-02 11:25:00,158.8,159.05,158.75,158.94,33751.0,104.1675,104.3315,104.1347,104.2593,33751.0
2017-11-02 11:30:00,158.97,159.87,158.95,159.68,41310.0,104.279,104.8694,104.2659,104.7447,41310.0
2017-11-02 11:35:00,159.63,159.9,159.58,159.84,28557.0,104.7119,104.889,104.6791,104.8497,28557.0
2017-11-02 11:40:00,159.88,160.2,159.71,159.78,24237.0,104.8759,105.0858,104.7644,104.8103,24237.0
2017-11-02 11:45:00,159.78,160.27,159.66,159.81,15898.0,104.8103,105.1318,104.7316,104.83,15898.0
2017-11-02 11:50:00,159.79,159.83,159.34,159.43,12453.0,104.8169,104.8431,104.5217,104.5807,12453.0
2017-11-02 11:55:00,159.37,159.52,159.03,159.04,32999.0,104.5414,104.6398,104.3184,104.3249,32999.0
2017-11-02 12:00:00,159.07,159.5,159.04,159.48,13534.0,104.3446,104.6267,104.3249,104.6135,13534.0
2017-11-02 12:05:00,159.37,159.45,159.06,159.25,8853.0,104.5414,104.5939,104.338,104.4627,8853.0
2017-11-02 12:10:00,159.2,159.24,158.65,158.75,24516.0,104.4299,104.4561,104.0691,104.1347,24516.0
2017-11-02 12:15:00,158.75,159.05,158.75,158.98,17696.0,104.1347,104.3315,104.1347,104.2856,17696.0
2017-11-02 12:20:00,158.93,159.0,158.56,158.8,17580.0,104.2528,104.2987,104.0101,104.1675,17580.0
2017-11-02 12:25:00,158.83,158.89,158.6,158.69,10964.0,104.1872,104.2265,104.0363,104.0953,10964.0
2017-11-02 12:30:00,158.69,158.86,158.66,158.82,14243.0,104.0953,104.2068,104.0756,104.1806,14243.0
2017-11-02 12:35:00,158.82,158.92,158.65,158.78,14468.0,104.1806,104.2462,104.0691,104.1544,14468.0
2017-11-02 12:40:00,158.81,158.82,158.67,158.76,6820.0,104.174,104.1806,104.0822,104.1412,6820.0
2017-11-02 12:45:00,158.76,158.76,158.6,158.67,3700.0,104.1412,104.1412,104.0363,104.0822,3700.0
2017-11-02 12:50:00,158.66,158.7,158.44,158.47,7142.0,104.0756,104.1019,103.9313,103.951,7142.0
2017-11-02 12:55:00,158.49,158.62,158.44,158.6,6402.0,103.9641,104.0494,103.9313,104.0363,6402.0
2017-11-02 13:00:00,158.6,158.92,158.53,158.88,10390.0,104.0363,104.2462,103.9904,104.22,10390.0
2017-11-02 13:05:00,158.94,158.94,158.64,158.77,10892.0,104.2593,104.2593,104.0625,104.1478,10892.0
2017-11-02 13:10:00,158.8,158.84,158.6,158.84,5630.0,104.1675,104.1937,104.0363,104.1937,5630.0
2017-11-02 13:15:00,158.82,158.96,158.78,158.93,11260.0,104.1806,104.2724,104.1544,104.2528,11260.0
2017-11-02 13:20:00,158.91,159.06,158.88,159.06,8476.0,104.2396,104.338,104.22,104.338,8476.0
2017-11-02 13:25:00,159.06,159.28,158.97,159.22,10619.0,104.338,104.4823,104.279,104.443,10619.0
2017-11-02 13:30:00,159.21,159.22,159.07,159.07,3775.0,104.4364,104.443,104.3446,104.3446,3775.0
2017-11-02 13:35:00,159.14,159.19,158.83,158.84,7983.0,104.3905,104.4233,104.1872,104.1937,7983.0
2017-11-02 13:40:00,158.97,159.09,158.82,158.94,11620.0,104.279,104.3577,104.1806,104.2593,11620.0
2017-11-02 13:45:00,158.94,159.06,158.76,159.06,4927.0,104.2593,104.338,104.1412,104.338,4927.0
2017-11-02 13:50:00,159.03,159.56,159.02,159.52,11177.0,104.3184,104.666,104.3118,104.6398,11177.0
2017-11-02 13:55:00,159.38,159.67,159.23,159.28,7775.0,104.5479,104.7382,104.4496,104.4823,7775.0
2017-11-02 14:00:00,159.32,159.4,159.09,159.2,8615.0,104.5086,104.5611,104.3577,104.4299,8615.0
2017-11-02 14:05:00,159.1,159.4,159.1,159.12,20285.0,104.3643,104.5611,104.3643,104.3774,20285.0
2017-11-02 14:10:00,159.15,159.33,158.98,159.1,11639.0,104.3971,104.5151,104.2856,104.3643,11639.0
2017-11-02 14:15:00,159.04,159.18,159.0,159.15,7441.0,104.3249,104.4168,104.2987,104.3971,7441.0
2017-11-02 14:20:00,159.12,159.48,159.12,159.45,13031.0,104.3774,104.6135,104.3774,104.5939,13031.0
2017-11-02 14:25:00,159.37,159.38,159.13,159.17,8141.0,104.5414,104.5479,104.384,104.4102,8141.0
2017-11-02 14:30:00,159.13,159.21,158.81,158.9,7114.0,104.384,104.4364,104.174,104.2331,7114.0
2017-11-02 14:35:00,158.85,159.13,158.78,159.13,6390.0,104.2003,104.384,104.1544,104.384,6390.0
2017-11-02 14:40:00,159.05,159.08,158.75,158.82,8545.0,104.3315,104.3512,104.1347,104.1806,8545.0
2017-11-02 14:45:00,158.8,159.02,158.8,159.02,4922.0,104.1675,104.3118,104.1675,104.3118,4922.0
2017-11-02 14:50:00,158.94,158.96,158.71,158.78,5262.0,104.2593,104.2724,104.1084,104.1544,5262.0
2017-11-02 14:55:00,158.73,159.07,158.73,158.89,7887.0,104.1216,104.3446,104.1216,104.2265,7887.0
2017-11-02 15:00:00,158.93,158.94,158.53,158.53,8994.0,104.2528,104.2593,103.9904,103.9904,8994.0
2017-11-02 15:05:00,158.58,158.86,158.54,158.85,10881.0,104.0232,104.2068,103.9969,104.2003,10881.0
2017-11-02 15:10:00,158.85,158.89,158.66,158.72,11102.0,104.2003,104.2265,104.0756,104.115,11102.0
2017-11-02 15:15:00,158.68,158.69,158.37,158.6,12313.0,104.0888,104.0953,103.8854,104.0363,12313.0
2017-11-02 15:20:00,158.6,158.79,158.6,158.77,18963.0,104.0363,104.1609,104.0363,104.1478,18963.0
2017-11-02 15:25:00,158.77,159.12,158.74,159.0,23113.0,104.1478,104.3774,104.1281,104.2987,23113.0
2017-11-02 15:30:00,159.02,159.37,159.01,159.3,36425.0,104.3118,104.5414,104.3052,104.4955,36425.0
2017-11-02 15:35:00,159.3,159.34,159.14,159.34,20004.0,104.4955,104.5217,104.3905,104.5217,20004.0
2017-11-02 15:40:00,159.35,159.39,159.18,159.36,24224.0,104.5283,104.5545,104.4168,104.5348,24224.0
2017-11-02 15:45:00,159.36,159.42,159.24,159.29,24019.0,104.5348,104.5742,104.4561,104.4889,24019.0
2017-11-02 15:50:00,159.3,159.36,159.14,159.19,28293.0,104.4955,104.5348,104.3905,104.4233,28293.0
2017-11-02 15:55:00,159.2,159.44,159.14,159.32,72673.0,104.4299,104.5873,104.3905,104.5086,72673.0
2017-11-03 09:30:00,156.37,156.38,155.5,156.0,102615.0,102.5735,102.58,102.0028,102.3308,102615.0
2017-11-03 09:35:00,155.94,157.69,155.04,157.69,49080.0,102.2914,103.4394,101.7011,103.4394,49080.0
2017-11-03 09:40:00,157.47,157.72,156.68,157.58,43478.0,103.295,103.459,102.7768,103.3672,43478.0
2017-11-03 09:45:00,157.58,157.6,156.77,157.28,30732.0,103.3672,103.3803,102.8359,103.1704,30732.0
2017-11-03 09:50:00,157.28,157.5,156.89,156.92,35961.0,103.1704,103.3147,102.9146,102.9343,35961.0
2017-11-03 09:55:00,156.99,157.26,156.28,156.83,41268.0,102.9802,103.1573,102.5144,102.8752,41268.0
2017-11-03 10:00:00,156.8,157.0,155.85,155.85,40865.0,102.8556,102.9867,102.2324,102.2324,40865.0
2017-11-03 10:05:00,155.97,156.35,155.88,156.16,29558.0,102.3111,102.5604,102.2521,102.4357,29558.0
2017-11-03 10:10:00,156.16,156.17,155.67,156.09,21523.0,102.4357,102.4423,102.1143,102.3898,21523.0
2017-11-03 10:15:00,156.0,156.0,155.65,155.65,16139.0,102.3308,102.3308,102.1012,102.1012,16139.0
2017-11-03 10:20:00,155.78,155.92,155.39,155.49,5850.0,102.1865,102.2783,101.9306,101.9962,5850.0
2017-11-03 10:25:00,155.48,155.86,155.12,155.13,24407.0,101.9897,102.2389,101.7535,101.7601,24407.0
2017-11-03 10:30:00,155.16,155.7,155.15,155.48,11599.0,101.7798,102.134,101.7732,101.9897,11599.0
2017-11-03 10:35:00,155.52,155.55,155.22,155.28,15015.0,102.0159,102.0356,101.8191,101.8585,15015.0
2017-11-03 10:40:00,155.25,155.39,155.12,155.36,23881.0,101.8388,101.9306,101.7535,101.911,23881.0
2017-11-03 10:45:00,155.36,155.43,155.26,155.4,9335.0,101.911,101.9569,101.8454,101.9372,9335.0
2017-11-03 10:50:00,155.42,155.7,155.3,155.42,67209.0,101.9503,102.134,101.8716,101.9503,67209.0
2017-11-03 10:55:00,155.44,155.71,155.3,155.6,17818.0,101.9634,102.1405,101.8716,102.0684,17818.0
2017-11-03 11:00:00,155.59,155.74,155.35,155.5,16058.0,102.0618,102.1602,101.9044,102.0028,16058.0
2017-11-03 11:05:00,155.45,155.53,155.29,155.43,23908.0,101.97,102.0225,101.865,101.9569,23908.0
2017-11-03 11:10:00,155.41,155.49,155.26,155.26,8026.0,101.9438,101.9962,101.8454,101.8454,8026.0
2017-11-03 11:15:00,155.35,155.84,155.29,155.57,8005.0,101.9044,102.2258,101.865,102.0487,8005.0
2017-11-03 11:20:00,155.52,155.63,155.21,155.26,9580.0,102.0159,102.0881,101.8126,101.8454,9580.0
2017-11-03 11:25:00,155.28,155.43,155.14,155.2,28424.0,101.8585,101.9569,101.7666,101.806,28424.0
2017-11-03 11:30:00,155.28,155.33,155.19,155.27,12723.0,101.8585,101.8913,101.7994,101.8519,12723.0
2017-11-03 11:35:00,155.29,155.55,155.29,155.49,8129.0,101.865,102.0356,101.865,101.9962,8129.0
2017-11-03 11:40:00,155.54,155.56,155.32,155.47,8616.0,102.029,102.0422,101.8847,101.9831,8616.0
2017-11-03 11:45:00,155.42,155.54,155.27,155.54,10432.0,101.9503,102.029,101.8519,102.029,10432.0
2017-11-03 11:50:00,155.55,155.61,155.34,155.52,17008.0,102.0356,102.075,101.8978,102.0159,17008.0
2017-11-03 11:55:00,155.53,155.64,155.33,155.51,46944.0,102.0225,102.0946,101.8913,102.0094,46944.0
2017-11-03 12:00:00,155.62,156.06,155.59,156.06,8116.0,102.0815,102.3701,102.0618,102.3701,8116.0
2017-11-03 12:05:00,156.0,156.3,155.86,156.3,31283.0,102.3308,102.5276,102.2389,102.5276,31283.0
2017-11-03 12:10:00,156.35,156.5,156.27,156.35,18908.0,102.5604,102.6588,102.5079,102.5604,18908.0
2017-11-03 12:15:00,156.27,156.27,156.04,156.22,4200.0,102.5079,102.5079,102.357,102.4751,4200.0
2017-11-03 12:20:00,156.16,156.36,156.08,156.18,12377.0,102.4357,102.5669,102.3833,102.4489,12377.0
2017-11-03 12:25:00,156.26,156.28,156.06,156.1,4175.0,102.5013,102.5144,102.3701,102.3964,4175.0
2017-11-03 12:30:00,156.06,156.11,155.62,155.67,27786.0,102.3701,102.4029,102.0815,102.1143,27786.0
2017-11-03 12:35:00,155.74,155.77,155.36,155.43,16650.0,102.1602,102.1799,101.911,101.9569,16650.0
2017-11-03 12:40:00,155.38,155.54,155.34,155.44,11017.0,101.9241,102.029,101.8978,101.9634,11017.0
2017-11-03 12:45:00,155.32,155.38,155.2,155.27,11935.0,101.8847,101.9241,101.806,101.8519,11935.0
2017-11-03 12:50:00,155.3,155.3,155.0,155.04,20764.0,101.8716,101.8716,101.6748,101.7011,20764.0
2017-11-03 12:55:00,155.01,155.11,154.95,155.06,34359.0,101.6814,101.747,101.642,101.7142,34359.0
2017-11-03 13:00:00,155.11,155.18,154.97,155.05,7550.0,101.747,101.7929,101.6551,101.7076,7550.0
2017-11-03 13:05:00,155.0,155.32,155.0,155.15,18486.0,101.6748,101.8847,101.6748,101.7732,18486.0
2017-11-03 13:10:00,155.14,155.2,155.01,155.08,17973.0,101.7666,101.806,101.6814,101.7273,17973.0
2017-11-03 13:15:00,155.09,155.12,154.91,155.0,18437.0,101.7338,101.7535,101.6158,101.6748,18437.0
2017-11-03 13:20:00,154.98,155.02,154.7,154.72,13655.0,101.6617,101.6879,101.478,101.4911,13655.0
2017-11-03 13:25:00,154.74,155.12,154.72,155.12,10864.0,101.5043,101.7535,101.4911,101.7535,10864.0
2017-11-03 13:30:00,155.1,155.1,154.94,155.02,10837.0,101.7404,101.7404,101.6355,101.6879,10837.0
2017-11-03 13:35:00,155.09,155.13,154.73,154.77,17257.0,101.7338,101.7601,101.4977,101.5239,17257.0
2017-11-03 13:40:00,154.77,155.0,154.74,155.0,8000.0,101.5239,101.6748,101.5043,101.6748,8000.0
2017-11-03 13:45:00,154.98,155.04,154.9,154.97,7970.0,101.6617,101.7011,101.6092,101.6551,7970.0
2017-11-03 13:50:00,154.97,155.12,154.91,155.0,17192.0,101.6551,101.7535,101.6158,101.6748,17192.0
2017-11-03 13:55:00,155.0,155.06,154.92,155.03,13299.0,101.6748,101.7142,101.6223,101.6945,13299.0
2017-11-03 14:00:00,155.04,155.04,154.72,154.82,13623.0,101.7011,101.7011,101.4911,101.5567,13623.0
2017-11-03 14:05:00,154.88,154.96,154.84,154.87,10202.0,101.5961,101.6486,101.5699,101.5895,10202.0
2017-11-03 14:10:00,154.86,155.18,154.83,155.18,52044.0,101.583,101.7929,101.5633,101.7929,52044.0
2017-11-03 14:15:00,155.22,155.43,155.14,155.41,18425.0,101.8191,101.9569,101.7666,101.9438,18425.0
2017-11-03 14:20:00,155.52,155.69,155.37,155.47,17243.0,102.0159,102.1274,101.9175,101.9831,17243.0
2017-11-03 14:25:00,155.52,155.65,155.21,155.27,10867.0,102.0159,102.1012,101.8126,101.8519,10867.0
2017-11-03 14:30:00,155.17,155.25,155.0,155.0,6315.0,101.7863,101.8388,101.6748,101.6748,6315.0
2017-11-03 14:35:00,155.01,155.15,154.96,155.15,21532.0,101.6814,101.7732,101.6486,101.7732,21532.0
2017-11-03 14:40:00,155.15,155.37,155.11,155.2,11603.0,101.7732,101.9175,101.747,101.806,11603.0
2017-11-03 14:45:00,155.14,155.29,155.11,155.29,10816.0,101.7666,101.865,101.747,101.865,10816.0
2017-11-03 14:50:00,155.33,155.37,155.17,155.31,5320.0,101.8913,101.9175,101.7863,101.8782,5320.0
2017-11-03 14:55:00,155.32,155.37,155.24,155.25,9512.0,101.8847,101.9175,101.8322,101.8388,9512.0
2017-11-03 15:00:00,155.23,155.32,155.14,155.22,8775.0,101.8257,101.8847,101.7666,101.8191,8775.0
2017-11-03 15:05:00,155.21,155.29,155.09,155.09,10229.0,101.8126,101.865,101.7338,101.7338,10229.0
2017-11-03 15:10:00,155.09,155.19,154.9,155.17,19966.0,101.7338,101.7994,101.6092,101.7863,19966.0
2017-11-03 15:15:00,155.2,155.21,154.98,155.0,25991.0,101.806,101.8126,101.6617,101.6748,25991.0
2017-11-03 15:20:00,155.05,155.07,154.93,154.98,48532.0,101.7076,101.7207,101.6289,101.6617,48532.0
2017-11-03 15:25:00,155.0,155.09,154.96,155.06,19421.0,101.6748,101.7338,101.6486,101.7142,19421.0
2017-11-03 15:30:00,155.06,155.08,154.89,154.96,20516.0,101.7142,101.7273,101.6027,101.6486,20516.0
2017-11-03 15:35:00,154.95,155.04,154.93,155.04,21312.0,101.642,101.7011,101.6289,101.7011,21312.0
2017-11-03 15:40:00,155.04,155.07,154.98,155.03,50717.0,101.7011,101.7207,101.6617,101.6945,50717.0
2017-11-03 15:45:00,155.03,155.04,154.77,154.98,42472.0,101.6945,101.7011,101.5239,101.6617,42472.0
2017-11-03 15:50:00,154.98,155.12,154.97,155.12,38064.0,101.6617,101.7535,101.6551,101.7535,38064.0
2017-11-03 15:55:00,155.13,155.15,155.0,155.05,57876.0,101.7601,101.7732,101.6748,101.7076,57876.0
2017-11-06 09:30:00,154.98,155.38,154.59,154.6,34917.0,101.6617,101.9241,101.4059,101.4124,34917.0
2017-11-06 09:35:00,154.66,154.9,154.5,154.74,11635.0,101.4518,101.6092,101.3468,101.5043,11635.0
2017-11-06 09:40:00,154.72,155.25,154.69,155.03,23403.0,101.4911,101.8388,101.4715,101.6945,23403.0
2017-11-06 09:45:00,155.09,155.18,154.7,155.04,25268.0,101.7338,101.7929,101.478,101.7011,25268.0
2017-11-06 09:50:00,155.06,155.2,154.91,155.08,41159.0,101.7142,101.806,101.6158,101.7273,41159.0
2017-11-06 09:55:00,155.08,155.18,154.9,155.01,52610.0,101.7273,101.7929,101.6092,101.6814,52610.0
2017-11-06 10:00:00,155.0,155.15,154.84,155.1,82702.0,101.6748,101.7732,101.5699,101.7404,82702.0
2017-11-06 10:05:00,155.1,155.14,154.89,155.02,36023.0,101.7404,101.7666,101.6027,101.6879,36023.0
2017-11-06 10:10:00,155.0,155.19,154.93,155.0,44586.0,101.6748,101.7994,101.6289,101.6748,44586.0
2017-11-06 10:15:00,155.0,155.05,154.73,154.98,38500.0,101.6748,101.7076,101.4977,101.6617,38500.0
2017-11-06 10:20:00,154.96,154.96,154.34,154.52,12367.0,101.6486,101.6486,101.2419,101.3599,12367.0
2017-11-06 10:25:00,154.59,154.68,154.32,154.44,18080.0,101.4059,101.4649,101.2288,101.3075,18080.0
2017-11-06 10:30:00,154.45,154.77,154.45,154.58,8734.0,101.314,101.5239,101.314,101.3993,8734.0
2017-11-06 10:35:00,154.64,154.77,154.49,154.49,9164.0,101.4387,101.5239,101.3403,101.3403,9164.0
2017-11-06 10:40:00,154.46,154.46,154.12,154.28,14011.0,101.3206,101.3206,101.0976,101.2025,14011.0
2017-11-06 10:45:00,154.21,154.39,153.97,154.08,30745.0,101.1566,101.2747,100.9992,101.0713,30745.0
2017-11-06 10:50:00,154.08,154.2,154.02,154.14,7701.0,101.0713,101.15,101.032,101.1107,7701.0
2017-11-06 10:55:00,154.18,154.56,154.11,154.56,9680.0,101.1369,101.3862,101.091,101.3862,9680.0
2017-11-06 11:00:00,154.47,154.86,154.47,154.81,6311.0,101.3271,101.583,101.3271,101.5502,6311.0
2017-11-06 11:05:00,154.74,155.0,154.72,154.76,19454.0,101.5043,101.6748,101.4911,101.5174,19454.0
2017-11-06 11:10:00,154.76,155.04,154.76,154.95,29273.0,101.5174,101.7011,101.5174,101.642,29273.0
2017-11-06 11:15:00,154.89,154.91,154.46,154.46,28261.0,101.6027,101.6158,101.3206,101.3206,28261.0
2017-11-06 11:20:00,154.51,154.57,154.43,154.57,17406.0,101.3534,101.3927,101.3009,101.3927,17406.0
2017-11-06 11:25:00,154.56,154.6,154.46,154.46,13593.0,101.3862,101.4124,101.3206,101.3206,13593.0
2017-11-06 11:30:00,154.48,154.68,154.18,154.65,30407.0,101.3337,101.4649,101.1369,101.4452,30407.0
2017-11-06 11:35:00,154.54,154.55,154.34,154.43,23402.0,101.3731,101.3796,101.2419,101.3009,23402.0
2017-11-06 11:40:00,154.48,154.53,154.4,154.4,4791.0,101.3337,101.3665,101.2812,101.2812,4791.0
2017-11-06 11:45:00,154.39,154.54,154.21,154.28,18207.0,101.2747,101.3731,101.1566,101.2025,18207.0
2017-11-06 11:50:00,154.23,154.45,154.21,154.45,10750.0,101.1697,101.314,101.1566,101.314,10750.0
2017-11-06 11:55:00,154.41,154.6,154.29,154.55,12386.0,101.2878,101.4124,101.2091,101.3796,12386.0
2017-11-06 12:00:00,154.57,154.7,154.53,154.59,33815.0,101.3927,101.478,101.3665,101.4059,33815.0
2017-11-06 12:05:00,154.54,154.55,154.41,154.41,6901.0,101.3731,101.3796,101.2878,101.2878,6901.0
2017-11-06 12:10:00,154.42,154.47,154.29,154.47,22482.0,101.2944,101.3271,101.2091,101.3271,22482.0
2017-11-06 12:15:00,154.44,154.47,154.32,154.33,3120.0,101.3075,101.3271,101.2288,101.2353,3120.0
2017-11-06 12:20:00,154.33,154.37,153.92,154.02,28009.0,101.2353,101.2616,100.9664,101.032,28009.0
2017-11-06 12:25:00,154.07,154.17,153.87,154.03,8396.0,101.0648,101.1304,100.9336,101.0385,8396.0
2017-11-06 12:30:00,154.05,154.05,153.77,153.82,8035.0,101.0516,101.0516,100.868,100.9008,8035.0
2017-11-06 12:35:00,153.75,153.9,153.74,153.86,13940.0,100.8549,100.9532,100.8483,100.927,13940.0
2017-11-06 12:40:00,153.91,154.19,153.85,154.19,7926.0,100.9598,101.1435,100.9205,101.1435,7926.0
2017-11-06 12:45:00,154.1,154.3,154.1,154.25,3709.0,101.0844,101.2156,101.0844,101.1828,3709.0
2017-11-06 12:50:00,154.23,154.3,154.21,154.3,1473.0,101.1697,101.2156,101.1566,101.2156,1473.0
2017-11-06 12:55:00,154.29,154.3,154.12,154.16,6694.0,101.2091,101.2156,101.0976,101.1238,6694.0
2017-11-06 13:00:00,154.13,154.24,154.1,154.19,6071.0,101.1041,101.1763,101.0844,101.1435,6071.0
2017-11-06 13:05:00,154.19,154.23,154.15,154.15,5018.0,101.1435,101.1697,101.1172,101.1172,5018.0
2017-11-06 13:10:00,154.2,154.24,154.09,154.13,8967.0,101.15,101.1763,101.0779,101.1041,8967.0
2017-11-06 13:15:00,154.1,154.42,154.09,154.42,6585.0,101.0844,101.2944,101.0779,101.2944,6585.0
2017-11-06 13:20:00,154.45,154.56,154.39,154.42,5204.0,101.314,101.3862,101.2747,101.2944,5204.0
2017-11-06 13:25:00,154.45,154.59,154.34,154.46,9624.0,101.314,101.4059,101.2419,101.3206,9624.0
2017-11-06 13:30:00,154.47,154.71,154.4,154.4,21036.0,101.3271,101.4846,101.2812,101.2812,21036.0
2017-11-06 13:35:00,154.4,154.59,154.4,154.57,3115.0,101.2812,101.4059,101.2812,101.3927,3115.0
2017-11-06 13:40:00,154.57,154.57,154.29,154.36,5839.0,101.3927,101.3927,101.2091,101.255,5839.0
2017-11-06 13:45:00,154.33,154.48,154.31,154.43,4456.0,101.2353,101.3337,101.2222,101.3009,4456.0
2017-11-06 13:50:00,154.38,154.55,154.32,154.39,17071.0,101.2681,101.3796,101.2288,101.2747,17071.0
2017-11-06 13:55:00,154.43,154.43,154.04,154.15,23677.0,101.3009,101.3009,101.0451,101.1172,23677.0
2017-11-06 14:00:00,154.1,154.12,153.95,154.03,15637.0,101.0844,101.0976,100.986,101.0385,15637.0
2017-11-06 14:05:00,154.04,154.2,153.96,154.16,18451.0,101.0451,101.15,100.9926,101.1238,18451.0
2017-11-06 14:10:00,154.3,154.35,154.12,154.3,5191.0,101.2156,101.2484,101.0976,101.2156,5191.0
2017-11-06 14:15:00,154.31,154.75,154.3,154.56,216955.0,101.2222,101.5108,101.2156,101.3862,216955.0
2017-11-06 14:20:00,154.58,154.58,154.29,154.49,82196.0,101.3993,101.3993,101.2091,101.3403,82196.0
2017-11-06 14:25:00,154.41,154.41,154.23,154.24,5398.0,101.2878,101.2878,101.1697,101.1763,5398.0
2017-11-06 14:30:00,154.23,154.26,154.06,154.06,9815.0,101.1697,101.1894,101.0582,101.0582,9815.0
2017-11-06 14:35:00,154.01,154.05,153.82,153.87,15521.0,101.0254,101.0516,100.9008,100.9336,15521.0
2017-11-06 14:40:00,153.87,154.45,153.81,154.38,17637.0,100.9336,101.314,100.8942,101.2681,17637.0
2017-11-06 14:45:00,154.35,154.85,154.3,154.65,61396.0,101.2484,101.5764,101.2156,101.4452,61396.0
2017-11-06 14:50:00,154.65,154.87,154.65,154.87,9999.0,101.4452,101.5895,101.4452,101.5895,9999.0
2017-11-06 14:55:00,154.83,154.95,154.83,154.87,15102.0,101.5633,101.642,101.5633,101.5895,15102.0
2017-11-06 15:00:00,154.89,155.05,154.76,155.03,38867.0,101.6027,101.7076,101.5174,101.6945,38867.0
2017-11-06 15:05:00,155.05,155.09,154.81,154.95,26977.0,101.7076,101.7338,101.5502,101.642,26977.0
2017-11-06 15:10:00,154.93,155.16,154.86,155.13,19606.0,101.6289,101.7798,101.583,101.7601,19606.0
2017-11-06 15:15:00,155.11,155.18,154.77,154.77,10214.0,101.747,101.7929,101.5239,101.5239,10214.0
2017-11-06 15:20:00,154.83,154.88,154.67,154.86,19180.0,101.5633,101.5961,101.4583,101.583,19180.0
2017-11-06 15:25:00,154.86,155.04,154.78,154.96,36362.0,101.583,101.7011,101.5305,101.6486,36362.0
2017-11-06 15:30:00,154.95,155.0,154.84,154.96,21015.0,101.642,101.6748,101.5699,101.6486,21015.0
2017-11-06 15:35:00,154.95,155.07,154.86,154.99,19698.0,101.642,101.7207,101.583,101.6683,19698.0
2017-11-06 15:40:00,155.02,155.17,154.89,154.89,18178.0,101.6879,101.7863,101.6027,101.6027,18178.0
2017-11-06 15:45:00,154.89,155.13,154.87,155.05,27453.0,101.6027,101.7601,101.5895,101.7076,27453.0
2017-11-06 15:50:00,155.04,155.18,155.0,155.1,26183.0,101.7011,101.7929,101.6748,101.7404,26183.0
2017-11-06 15:55:00,155.09,155.4,154.61,154.99,134721.0,101.7338,101.9372,101.419,101.6683,134721.0
2017-11-07 09:30:00,155.24,155.36,154.66,155.15,46226.0,101.8322,101.911,101.4518,101.7732,46226.0
2017-11-07 09:35:00,155.12,155.76,155.05,155.47,26484.0,101.7535,102.1733,101.7076,101.9831,26484.0
2017-11-07 09:40:00,155.39,156.28,155.07,156.13,14510.0,101.9306,102.5144,101.7207,102.4161,14510.0
2017-11-07 09:45:00,156.12,157.19,155.7,156.82,35896.0,102.4095,103.1114,102.134,102.8687,35896.0
2017-11-07 09:50:00,156.81,158.58,156.57,158.13,59563.0,102.8621,104.0232,102.7047,103.728,59563.0
2017-11-07 09:55:00,157.98,158.89,157.97,158.4,59180.0,103.6296,104.2265,103.623,103.9051,59180.0
2017-11-07 10:00:00,158.4,158.95,158.15,158.37,44689.0,103.9051,104.2659,103.7411,103.8854,44689.0
2017-11-07 10:05:00,158.37,158.64,157.64,157.67,23624.0,103.8854,104.0625,103.4066,103.4262,23624.0
2017-11-07 10:10:00,157.64,157.64,157.11,157.28,23756.0,103.4066,103.4066,103.0589,103.1704,23756.0
2017-11-07 10:15:00,157.31,157.73,157.13,157.46,17863.0,103.1901,103.4656,103.072,103.2885,17863.0
2017-11-07 10:20:00,157.37,157.37,156.89,157.14,7223.0,103.2295,103.2295,102.9146,103.0786,7223.0
2017-11-07 10:25:00,157.01,157.11,156.5,156.78,10767.0,102.9933,103.0589,102.6588,102.8424,10767.0
2017-11-07 10:30:00,156.86,156.87,156.18,156.36,20925.0,102.8949,102.9015,102.4489,102.5669,20925.0
2017-11-07 10:35:00,156.59,156.83,156.32,156.54,16853.0,102.7178,102.8752,102.5407,102.685,16853.0
2017-11-07 10:40:00,156.54,157.16,156.48,156.75,26871.0,102.685,103.0917,102.6456,102.8228,26871.0
2017-11-07 10:45:00,156.74,157.05,156.68,156.9,22034.0,102.8162,103.0195,102.7768,102.9211,22034.0
2017-11-07 10:50:00,156.94,157.03,156.6,156.9,18499.0,102.9474,103.0064,102.7244,102.9211,18499.0
2017-11-07 10:55:00,156.92,157.16,156.79,157.16,25210.0,102.9343,103.0917,102.849,103.0917,25210.0
2017-11-07 11:00:00,157.07,157.59,156.96,157.43,20238.0,103.0327,103.3738,102.9605,103.2688,20238.0
2017-11-07 11:05:00,157.5,157.68,156.95,156.95,7888.0,103.3147,103.4328,102.9539,102.9539,7888.0
2017-11-07 11:10:00,156.9,157.64,156.9,157.64,10110.0,102.9211,103.4066,102.9211,103.4066,10110.0
2017-11-07 11:15:00,157.46,157.57,157.28,157.46,5741.0,103.2885,103.3606,103.1704,103.2885,5741.0
2017-11-07 11:20:00,157.43,157.93,157.43,157.88,30455.0,103.2688,103.5968,103.2688,103.564,30455.0
2017-11-07 11:25:00,157.92,157.94,157.76,157.81,17230.0,103.5902,103.6034,103.4853,103.5181,17230.0
2017-11-07 11:30:00,157.84,158.0,157.73,157.84,26702.0,103.5378,103.6427,103.4656,103.5378,26702.0
2017-11-07 11:35:00,157.82,158.0,157.77,157.87,22103.0,103.5246,103.6427,103.4918,103.5574,22103.0
2017-11-07 11:40:00,157.82,157.94,157.75,157.84,19954.0,103.5246,103.6034,103.4787,103.5378,19954.0
2017-11-07 11:45:00,157.79,158.0,157.73,158.0,13737.0,103.505,103.6427,103.4656,103.6427,13737.0
2017-11-07 11:50:00,157.9,158.0,157.83,157.83,18040.0,103.5771,103.6427,103.5312,103.5312,18040.0
2017-11-07 11:55:00,157.82,157.89,157.63,157.83,14223.0,103.5246,103.5706,103.4,103.5312,14223.0
2017-11-07 12:00:00,157.83,158.0,157.76,158.0,19455.0,103.5312,103.6427,103.4853,103.6427,19455.0
2017-11-07 12:05:00,158.0,158.0,157.83,157.93,8276.0,103.6427,103.6427,103.5312,103.5968,8276.0
2017-11-07 12:10:00,158.0,158.03,157.85,158.0,14808.0,103.6427,103.6624,103.5443,103.6427,14808.0
2017-11-07 12:15:00,157.94,158.0,157.9,157.98,7680.0,103.6034,103.6427,103.5771,103.6296,7680.0
2017-11-07 12:20:00,157.99,158.03,157.93,158.0,22272.0,103.6362,103.6624,103.5968,103.6427,22272.0
2017-11-07 12:25:00,158.0,158.3,157.98,158.3,11010.0,103.6427,103.8395,103.6296,103.8395,11010.0
2017-11-07 12:30:00,158.23,158.68,158.18,158.59,7689.0,103.7936,104.0888,103.7608,104.0297,7689.0
2017-11-07 12:35:00,158.74,158.88,158.58,158.73,28406.0,104.1281,104.22,104.0232,104.1216,28406.0
2017-11-07 12:40:00,158.66,159.03,158.66,158.91,7562.0,104.0756,104.3184,104.0756,104.2396,7562.0
2017-11-07 12:45:00,158.87,159.15,158.82,158.92,5263.0,104.2134,104.3971,104.1806,104.2462,5263.0
2017-11-07 12:50:00,158.99,159.1,158.94,158.94,11377.0,104.2921,104.3643,104.2593,104.2593,11377.0
2017-11-07 12:55:00,158.93,159.01,158.3,158.35,34317.0,104.2528,104.3052,103.8395,103.8723,34317.0
2017-11-07 13:00:00,158.36,158.44,158.25,158.29,6056.0,103.8789,103.9313,103.8067,103.8329,6056.0
2017-11-07 13:05:00,158.27,158.27,157.92,157.92,12715.0,103.8198,103.8198,103.5902,103.5902,12715.0
2017-11-07 13:10:00,157.9,157.99,157.68,157.7,7867.0,103.5771,103.6362,103.4328,103.4459,7867.0
2017-11-07 13:15:00,157.7,158.01,157.66,157.97,15559.0,103.4459,103.6493,103.4197,103.623,15559.0
2017-11-07 13:20:00,157.91,158.17,157.8,157.96,9436.0,103.5837,103.7542,103.5115,103.6165,9436.0
2017-11-07 13:25:00,157.96,157.96,157.34,157.64,13410.0,103.6165,103.6165,103.2098,103.4066,13410.0
2017-11-07 13:30:00,157.55,157.57,157.3,157.3,6201.0,103.3475,103.3606,103.1835,103.1835,6201.0
2017-11-07 13:35:00,157.36,157.73,157.32,157.69,25805.0,103.2229,103.4656,103.1967,103.4394,25805.0
2017-11-07 13:40:00,157.7,157.84,157.61,157.71,8704.0,103.4459,103.5378,103.3869,103.4525,8704.0
2017-11-07 13:45:00,157.71,157.74,157.59,157.63,8055.0,103.4525,103.4722,103.3738,103.4,8055.0
2017-11-07 13:50:00,157.64,157.69,157.51,157.63,6106.0,103.4066,103.4394,103.3213,103.4,6106.0
2017-11-07 13:55:00,157.53,157.53,157.2,157.33,8472.0,103.3344,103.3344,103.1179,103.2032,8472.0
2017-11-07 14:00:00,157.29,157.29,157.12,157.16,7226.0,103.177,103.177,103.0655,103.0917,7226.0
2017-11-07 14:05:00,157.14,157.6,157.13,157.6,14304.0,103.0786,103.3803,103.072,103.3803,14304.0
2017-11-07 14:10:00,157.6,157.65,157.51,157.58,11443.0,103.3803,103.4131,103.3213,103.3672,11443.0
2017-11-07 14:15:00,157.63,157.72,157.62,157.64,9590.0,103.4,103.459,103.3934,103.4066,9590.0
2017-11-07 14:20:00,157.64,157.64,157.42,157.53,10875.0,103.4066,103.4066,103.2623,103.3344,10875.0
2017-11-07 14:25:00,157.53,157.56,157.19,157.28,10995.0,103.3344,103.3541,103.1114,103.1704,10995.0
2017-11-07 14:30:00,157.25,157.37,157.17,157.19,6112.0,103.1507,103.2295,103.0983,103.1114,6112.0
2017-11-07 14:35:00,157.23,157.4,157.2,157.29,10225.0,103.1376,103.2491,103.1179,103.177,10225.0
2017-11-07 14:40:00,157.29,157.47,157.28,157.39,8041.0,103.177,103.295,103.1704,103.2426,8041.0
2017-11-07 14:45:00,157.48,157.76,157.48,157.76,10148.0,103.3016,103.4853,103.3016,103.4853,10148.0
2017-11-07 14:50:00,157.71,157.71,157.49,157.49,9850.0,103.4525,103.4525,103.3082,103.3082,9850.0
2017-11-07 14:55:00,157.53,157.65,157.49,157.58,12986.0,103.3344,103.4131,103.3082,103.3672,12986.0
2017-11-07 15:00:00,157.63,159.26,157.57,159.06,59486.0,103.4,104.4692,103.3606,104.338,59486.0
2017-11-07 15:05:00,159.21,159.62,158.77,159.5,55381.0,104.4364,104.7054,104.1478,104.6267,55381.0
2017-11-07 15:10:00,159.41,160.13,159.36,159.92,67221.0,104.5676,105.0399,104.5348,104.9022,67221.0
2017-11-07 15:15:00,159.99,160.38,159.86,160.21,47139.0,104.9481,105.2039,104.8628,105.0924,47139.0
2017-11-07 15:20:00,160.23,160.27,159.72,159.86,38259.0,105.1055,105.1318,104.771,104.8628,38259.0
2017-11-07 15:25:00,159.84,159.84,158.51,158.64,79312.0,104.8497,104.8497,103.9773,104.0625,79312.0
2017-11-07 15:30:00,158.71,158.77,158.04,158.15,64985.0,104.1084,104.1478,103.669,103.7411,64985.0
2017-11-07 15:35:00,158.18,158.54,158.17,158.38,39848.0,103.7608,103.9969,103.7542,103.892,39848.0
2017-11-07 15:40:00,158.38,158.49,158.18,158.44,56477.0,103.892,103.9641,103.7608,103.9313,56477.0
2017-11-07 15:45:00,158.44,158.94,158.44,158.94,62832.0,103.9313,104.2593,103.9313,104.2593,62832.0
2017-11-07 15:50:00,158.93,158.98,158.86,158.93,49846.0,104.2528,104.2856,104.2068,104.2528,49846.0
2017-11-07 15:55:00,158.92,159.09,158.91,159.04,139740.0,104.2462,104.3577,104.2396,104.3249,139740.0
2017-11-08 09:30:00,159.09,159.85,158.9,159.08,48239.0,104.3577,104.8562,104.2331,104.3512,48239.0
2017-11-08 09:35:00,159.08,159.46,158.72,159.3,32101.0,104.3512,104.6004,104.115,104.4955,32101.0
2017-11-08 09:40:00,159.34,160.14,159.34,159.86,29808.0,104.5217,105.0465,104.5217,104.8628,29808.0
2017-11-08 09:45:00,159.7,159.71,158.8,158.81,28519.0,104.7579,104.7644,104.1675,104.174,28519.0
2017-11-08 09:50:00,158.78,159.19,158.53,159.19,45004.0,104.1544,104.4233,103.9904,104.4233,45004.0
2017-11-08 09:55:00,159.12,159.45,158.97,159.07,38787.0,104.3774,104.5939,104.279,104.3446,38787.0
2017-11-08 10:00:00,159.11,159.18,158.46,158.59,68334.0,104.3708,104.4168,103.9445,104.0297,68334.0
2017-11-08 10:05:00,158.55,158.57,157.72,157.9,32537.0,104.0035,104.0166,103.459,103.5771,32537.0
2017-11-08 10:10:00,157.91,157.94,156.68,156.77,30339.0,103.5837,103.6034,102.7768,102.8359,30339.0
2017-11-08 10:15:00,156.82,157.06,156.5,156.59,62805.0,102.8687,103.0261,102.6588,102.7178,62805.0
2017-11-08 10:20:00,156.58,157.16,156.58,157.12,60161.0,102.7112,103.0917,102.7112,103.0655,60161.0
2017-11-08 10:25:00,157.08,157.79,157.04,157.75,19450.0,103.0392,103.505,103.013,103.4787,19450.0
2017-11-08 10:30:00,157.84,157.91,157.23,157.26,22674.0,103.5378,103.5837,103.1376,103.1573,22674.0
2017-11-08 10:35:00,157.28,157.39,156.9,156.9,19483.0,103.1704,103.2426,102.9211,102.9211,19483.0
2017-11-08 10:40:00,156.89,156.92,156.44,156.45,15933.0,102.9146,102.9343,102.6194,102.626,15933.0
2017-11-08 10:45:00,156.45,156.75,155.9,156.74,25690.0,102.626,102.8228,102.2652,102.8162,25690.0
2017-11-08 10:50:00,156.77,156.91,156.01,156.01,14573.0,102.8359,102.9277,102.3373,102.3373,14573.0
2017-11-08 10:55:00,156.01,156.3,155.85,156.16,23692.0,102.3373,102.5276,102.2324,102.4357,23692.0
2017-11-08 11:00:00,156.17,156.34,155.68,155.84,38371.0,102.4423,102.5538,102.1209,102.2258,38371.0
2017-11-08 11:05:00,155.88,156.24,155.77,156.2,21873.0,102.2521,102.4882,102.1799,102.462,21873.0
2017-11-08 11:10:00,156.32,156.51,156.15,156.2,12927.0,102.5407,102.6653,102.4292,102.462,12927.0
2017-11-08 11:15:00,156.24,156.25,155.95,155.95,9241.0,102.4882,102.4948,102.298,102.298,9241.0
2017-11-08 11:20:00,156.05,156.23,155.98,156.14,16138.0,102.3636,102.4817,102.3177,102.4226,16138.0
2017-11-08 11:25:00,156.18,156.52,156.18,156.52,10556.0,102.4489,102.6719,102.4489,102.6719,10556.0
2017-11-08 11:30:00,156.5,156.54,156.19,156.49,15649.0,102.6588,102.685,102.4554,102.6522,15649.0
2017-11-08 11:35:00,156.47,156.95,156.45,156.95,19200.0,102.6391,102.9539,102.626,102.9539,19200.0
2017-11-08 11:40:00,156.95,157.14,156.68,156.74,15517.0,102.9539,103.0786,102.7768,102.8162,15517.0
2017-11-08 11:45:00,156.7,156.92,156.68,156.92,4143.0,102.79,102.9343,102.7768,102.9343,4143.0
2017-11-08 11:50:00,156.92,157.0,156.29,156.3,6807.0,102.9343,102.9867,102.521,102.5276,6807.0
2017-11-08 11:55:00,156.38,156.46,156.09,156.22,22665.0,102.58,102.6325,102.3898,102.4751,22665.0
2017-11-08 12:00:00,156.17,156.17,155.96,156.16,8017.0,102.4423,102.4423,102.3045,102.4357,8017.0
2017-11-08 12:05:00,156.23,156.52,156.14,156.39,11138.0,102.4817,102.6719,102.4226,102.5866,11138.0
2017-11-08 12:10:00,156.51,156.56,156.12,156.13,19408.0,102.6653,102.6981,102.4095,102.4161,19408.0
2017-11-08 12:15:00,156.18,156.49,156.14,156.49,5714.0,102.4489,102.6522,102.4226,102.6522,5714.0
2017-11-08 12:20:00,156.49,156.75,156.42,156.72,1600.0,102.6522,102.8228,102.6063,102.8031,1600.0
2017-11-08 12:25:00,156.74,156.75,156.46,156.63,5846.0,102.8162,102.8228,102.6325,102.744,5846.0
2017-11-08 12:30:00,156.63,156.9,156.59,156.8,4901.0,102.744,102.9211,102.7178,102.8556,4901.0
2017-11-08 12:35:00,156.8,156.93,156.8,156.91,2057.0,102.8556,102.9408,102.8556,102.9277,2057.0
2017-11-08 12:40:00,156.89,156.89,156.57,156.66,14226.0,102.9146,102.9146,102.7047,102.7637,14226.0
2017-11-08 12:45:00,156.7,156.8,156.61,156.75,7832.0,102.79,102.8556,102.7309,102.8228,7832.0
2017-11-08 12:50:00,156.76,156.97,156.76,156.81,6071.0,102.8293,102.9671,102.8293,102.8621,6071.0
2017-11-08 12:55:00,156.8,156.8,156.55,156.63,12126.0,102.8556,102.8556,102.6916,102.744,12126.0
2017-11-08 13:00:00,156.57,156.84,156.57,156.64,8956.0,102.7047,102.8818,102.7047,102.7506,8956.0
2017-11-08 13:05:00,156.65,156.99,156.61,156.99,9313.0,102.7572,102.9802,102.7309,102.9802,9313.0
2017-11-08 13:10:00,156.99,157.4,156.88,157.37,5435.0,102.9802,103.2491,102.908,103.2295,5435.0
2017-11-08 13:15:00,157.4,157.4,157.03,157.03,12645.0,103.2491,103.2491,103.0064,103.0064,12645.0
2017-11-08 13:20:00,157.01,157.08,156.9,156.95,7479.0,102.9933,103.0392,102.9211,102.9539,7479.0
2017-11-08 13:25:00,157.0,157.13,156.92,156.93,6027.0,102.9867,103.072,102.9343,102.9408,6027.0
2017-11-08 13:30:00,156.94,157.06,156.91,156.97,5494.0,102.9474,103.0261,102.9277,102.9671,5494.0
2017-11-08 13:35:00,157.01,157.08,156.92,156.93,10163.0,102.9933,103.0392,102.9343,102.9408,10163.0
2017-11-08 13:40:00,156.95,157.0,156.91,157.0,13577.0,102.9539,102.9867,102.9277,102.9867,13577.0
2017-11-08 13:45:00,157.01,157.1,156.87,156.87,22623.0,102.9933,103.0523,102.9015,102.9015,22623.0
2017-11-08 13:50:00,156.9,157.0,156.87,157.0,4778.0,102.9211,102.9867,102.9015,102.9867,4778.0
2017-11-08 13:55:00,156.96,156.99,156.81,156.88,5255.0,102.9605,102.9802,102.8621,102.908,5255.0
2017-11-08 14:00:00,156.9,156.94,156.8,156.83,10723.0,102.9211,102.9474,102.8556,102.8752,10723.0
2017-11-08 14:05:00,156.83,156.84,156.73,156.74,17498.0,102.8752,102.8818,102.8096,102.8162,17498.0
2017-11-08 14:10:00,156.74,156.74,156.53,156.64,27243.0,102.8162,102.8162,102.6784,102.7506,27243.0
2017-11-08 14:15:00,156.64,156.75,156.63,156.72,14429.0,102.7506,102.8228,102.744,102.8031,14429.0
2017-11-08 14:20:00,156.75,156.79,156.68,156.69,7313.0,102.8228,102.849,102.7768,102.7834,7313.0
2017-11-08 14:25:00,156.68,156.77,156.61,156.77,17940.0,102.7768,102.8359,102.7309,102.8359,17940.0
2017-11-08 14:30:00,156.78,156.88,156.74,156.85,57743.0,102.8424,102.908,102.8162,102.8884,57743.0
2017-11-08 14:35:00,156.88,157.2,156.88,157.17,16602.0,102.908,103.1179,102.908,103.0983,16602.0
2017-11-08 14:40:00,157.19,157.19,157.01,157.01,8183.0,103.1114,103.1114,102.9933,102.9933,8183.0
2017-11-08 14:45:00,157.0,157.01,156.91,156.98,7052.0,102.9867,102.9933,102.9277,102.9736,7052.0
2017-11-08 14:50:00,156.98,157.2,156.93,157.14,8149.0,102.9736,103.1179,102.9408,103.0786,8149.0
2017-11-08 14:55:00,157.13,157.36,157.1,157.31,7649.0,103.072,103.2229,103.0523,103.1901,7649.0
2017-11-08 15:00:00,157.29,157.39,157.29,157.38,8079.0,103.177,103.2426,103.177,103.236,8079.0
2017-11-08 15:05:00,157.38,157.45,157.25,157.29,16771.0,103.236,103.2819,103.1507,103.177,16771.0
2017-11-08 15:10:00,157.3,157.41,157.27,157.38,8274.0,103.1835,103.2557,103.1639,103.236,8274.0
2017-11-08 15:15:00,157.41,157.53,157.17,157.3,53327.0,103.2557,103.3344,103.0983,103.1835,53327.0
2017-11-08 15:20:00,157.3,157.52,157.25,157.32,13179.0,103.1835,103.3278,103.1507,103.1967,13179.0
2017-11-08 15:25:00,157.32,157.32,157.04,157.12,12920.0,103.1967,103.1967,103.013,103.0655,12920.0
2017-11-08 15:30:00,157.12,157.24,157.03,157.09,20178.0,103.0655,103.1442,103.0064,103.0458,20178.0
2017-11-08 15:35:00,157.06,157.16,157.04,157.08,19123.0,103.0261,103.0917,103.013,103.0392,19123.0
2017-11-08 15:40:00,157.06,157.06,156.58,156.59,31866.0,103.0261,103.0261,102.7112,102.7178,31866.0
2017-11-08 15:45:00,156.61,156.78,156.54,156.59,45731.0,102.7309,102.8424,102.685,102.7178,45731.0
2017-11-08 15:50:00,156.59,156.92,156.57,156.78,44689.0,102.7178,102.9343,102.7047,102.8424,44689.0
2017-11-08 15:55:00,156.76,157.11,156.58,157.01,102614.0,102.8293,103.0589,102.7112,102.9933,102614.0
2017-11-09 09:30:00,156.5,158.09,156.49,157.82,23406.0,102.6588,103.7017,102.6522,103.5246,23406.0
2017-11-09 09:35:00,157.94,158.29,157.67,158.22,8878.0,103.6034,103.8329,103.4262,103.787,8878.0
2017-11-09 09:40:00,158.09,158.26,157.64,157.64,12962.0,103.7017,103.8133,103.4066,103.4066,12962.0
2017-11-09 09:45:00,157.63,158.35,157.45,158.3,14953.0,103.4,103.8723,103.2819,103.8395,14953.0
2017-11-09 09:50:00,158.37,158.53,158.3,158.35,11548.0,103.8854,103.9904,103.8395,103.8723,11548.0
2017-11-09 09:55:00,158.33,158.66,158.06,158.06,38247.0,103.8592,104.0756,103.6821,103.6821,38247.0
2017-11-09 10:00:00,158.22,158.4,158.09,158.13,19621.0,103.787,103.9051,103.7017,103.728,19621.0
2017-11-09 10:05:00,158.19,158.59,158.06,158.55,28841.0,103.7673,104.0297,103.6821,104.0035,28841.0
2017-11-09 10:10:00,158.51,158.58,158.13,158.35,15849.0,103.9773,104.0232,103.728,103.8723,15849.0
2017-11-09 10:15:00,158.44,158.74,158.4,158.57,17271.0,103.9313,104.1281,103.9051,104.0166,17271.0
2017-11-09 10:20:00,158.52,158.52,157.77,158.15,11460.0,103.9838,103.9838,103.4918,103.7411,11460.0
2017-11-09 10:25:00,158.15,158.22,157.93,158.0,9100.0,103.7411,103.787,103.5968,103.6427,9100.0
2017-11-09 10:30:00,158.09,158.17,157.85,158.11,13311.0,103.7017,103.7542,103.5443,103.7149,13311.0
2017-11-09 10:35:00,158.03,158.12,157.99,158.11,13115.0,103.6624,103.7214,103.6362,103.7149,13115.0
2017-11-09 10:40:00,158.11,158.16,157.92,157.96,6022.0,103.7149,103.7477,103.5902,103.6165,6022.0
2017-11-09 10:45:00,158.0,158.1,157.61,157.78,9944.0,103.6427,103.7083,103.3869,103.4984,9944.0
2017-11-09 10:50:00,157.78,157.8,157.26,157.26,11773.0,103.4984,103.5115,103.1573,103.1573,11773.0
2017-11-09 10:55:00,157.2,157.78,157.18,157.78,5088.0,103.1179,103.4984,103.1048,103.4984,5088.0
2017-11-09 11:00:00,157.77,157.9,157.67,157.78,8050.0,103.4918,103.5771,103.4262,103.4984,8050.0
2017-11-09 11:05:00,157.75,158.4,157.74,158.22,7410.0,103.4787,103.9051,103.4722,103.787,7410.0
2017-11-09 11:10:00,158.19,158.38,158.19,158.31,6185.0,103.7673,103.892,103.7673,103.8461,6185.0
2017-11-09 11:15:00,158.27,158.29,158.13,158.13,17965.0,103.8198,103.8329,103.728,103.728,17965.0
2017-11-09 11:20:00,158.17,158.29,158.04,158.21,6302.0,103.7542,103.8329,103.669,103.7805,6302.0
2017-11-09 11:25:00,158.16,158.59,158.15,158.59,8200.0,103.7477,104.0297,103.7411,104.0297,8200.0
2017-11-09 11:30:00,158.52,158.79,158.45,158.66,8015.0,103.9838,104.1609,103.9379,104.0756,8015.0
2017-11-09 11:35:00,158.84,158.91,158.74,158.91,7371.0,104.1937,104.2396,104.1281,104.2396,7371.0
2017-11-09 11:40:00,158.79,158.85,158.62,158.7,9760.0,104.1609,104.2003,104.0494,104.1019,9760.0
2017-11-09 11:45:00,158.7,158.87,158.57,158.78,13243.0,104.1019,104.2134,104.0166,104.1544,13243.0
2017-11-09 11:50:00,158.77,159.09,158.74,159.09,8992.0,104.1478,104.3577,104.1281,104.3577,8992.0
2017-11-09 11:55:00,159.0,159.21,158.96,158.99,13301.0,104.2987,104.4364,104.2724,104.2921,13301.0
2017-11-09 12:00:00,158.96,159.12,158.92,159.05,11935.0,104.2724,104.3774,104.2462,104.3315,11935.0
2017-11-09 12:05:00,159.07,159.31,159.07,159.21,5088.0,104.3446,104.502,104.3446,104.4364,5088.0
2017-11-09 12:10:00,159.25,159.32,158.92,158.97,15157.0,104.4627,104.5086,104.2462,104.279,15157.0
2017-11-09 12:15:00,158.97,159.07,158.94,158.99,4957.0,104.279,104.3446,104.2593,104.2921,4957.0
2017-11-09 12:20:00,158.99,159.07,158.92,159.0,10236.0,104.2921,104.3446,104.2462,104.2987,10236.0
2017-11-09 12:25:00,158.94,159.19,158.94,159.14,6575.0,104.2593,104.4233,104.2593,104.3905,6575.0
2017-11-09 12:30:00,159.08,159.17,159.0,159.12,7242.0,104.3512,104.4102,104.2987,104.3774,7242.0
2017-11-09 12:35:00,159.07,159.19,158.96,159.0,12426.0,104.3446,104.4233,104.2724,104.2987,12426.0
2017-11-09 12:40:00,159.02,159.17,158.99,159.03,5351.0,104.3118,104.4102,104.2921,104.3184,5351.0
2017-11-09 12:45:00,159.03,159.03,158.67,158.67,26821.0,104.3184,104.3184,104.0822,104.0822,26821.0
2017-11-09 12:50:00,158.67,158.68,158.2,158.46,15812.0,104.0822,104.0888,103.7739,103.9445,15812.0
2017-11-09 12:55:00,158.43,159.99,158.39,159.92,83854.0,103.9248,104.9481,103.8985,104.9022,83854.0
2017-11-09 13:00:00,159.89,160.6,159.68,160.56,42305.0,104.8825,105.3482,104.7447,105.322,42305.0
2017-11-09 13:05:00,160.56,161.89,160.41,161.81,171700.0,105.322,106.1944,105.2236,106.1419,171700.0
2017-11-09 13:10:00,161.74,162.11,161.25,162.09,78632.0,106.096,106.3387,105.7746,106.3256,78632.0
2017-11-09 13:15:00,162.05,162.42,161.72,162.22,92487.0,106.2994,106.5421,106.0829,106.4109,92487.0
2017-11-09 13:20:00,162.22,162.34,161.3,161.31,135869.0,106.4109,106.4896,105.8074,105.814,135869.0
2017-11-09 13:25:00,161.39,161.96,161.22,161.91,88409.0,105.8664,106.2403,105.7549,106.2075,88409.0
2017-11-09 13:30:00,161.92,163.5,161.89,162.8,76556.0,106.2141,107.2505,106.1944,106.7914,76556.0
2017-11-09 13:35:00,162.92,163.0,161.89,162.02,42883.0,106.8701,106.9225,106.1944,106.2797,42883.0
2017-11-09 13:40:00,162.01,162.85,161.98,162.62,37763.0,106.2731,106.8241,106.2535,106.6733,37763.0
2017-11-09 13:45:00,162.62,162.65,162.01,162.29,32846.0,106.6733,106.693,106.2731,106.4568,32846.0
2017-11-09 13:50:00,162.26,162.5,162.16,162.4,14798.0,106.4371,106.5946,106.3715,106.529,14798.0
2017-11-09 13:55:00,162.43,162.47,162.14,162.45,12763.0,106.5486,106.5749,106.3584,106.5618,12763.0
2017-11-09 14:00:00,162.49,162.56,162.27,162.45,10197.0,106.588,106.6339,106.4437,106.5618,10197.0
2017-11-09 14:05:00,162.45,162.57,162.44,162.52,12800.0,106.5618,106.6405,106.5552,106.6077,12800.0
2017-11-09 14:10:00,162.52,162.61,162.41,162.6,15138.0,106.6077,106.6667,106.5355,106.6602,15138.0
2017-11-09 14:15:00,162.53,162.56,162.24,162.28,29754.0,106.6142,106.6339,106.424,106.4502,29754.0
2017-11-09 14:20:00,162.26,162.47,162.18,162.4,28327.0,106.4371,106.5749,106.3847,106.529,28327.0
2017-11-09 14:25:00,162.4,162.51,162.26,162.45,22006.0,106.529,106.6011,106.4371,106.5618,22006.0
2017-11-09 14:30:00,162.53,162.62,162.45,162.56,23967.0,106.6142,106.6733,106.5618,106.6339,23967.0
2017-11-09 14:35:00,162.59,162.63,162.36,162.36,19003.0,106.6536,106.6798,106.5027,106.5027,19003.0
2017-11-09 14:40:00,162.36,162.4,161.66,161.68,30224.0,106.5027,106.529,106.0435,106.0567,30224.0
2017-11-09 14:45:00,161.7,161.83,161.38,161.4,17500.0,106.0698,106.1551,105.8599,105.873,17500.0
2017-11-09 14:50:00,161.41,161.82,161.37,161.82,12713.0,105.8796,106.1485,105.8533,106.1485,12713.0
2017-11-09 14:55:00,161.89,161.89,161.45,161.61,6650.0,106.1944,106.1944,105.9058,106.0108,6650.0
2017-11-09 15:00:00,161.6,161.88,161.5,161.79,17364.0,106.0042,106.1879,105.9386,106.1288,17364.0
2017-11-09 15:05:00,161.76,161.83,161.69,161.83,15068.0,106.1091,106.1551,106.0632,106.1551,15068.0
2017-11-09 15:10:00,161.81,162.02,161.79,162.02,11859.0,106.1419,106.2797,106.1288,106.2797,11859.0
2017-11-09 15:15:00,162.03,162.14,161.85,161.98,18236.0,106.2863,106.3584,106.1682,106.2535,18236.0
2017-11-09 15:20:00,162.01,162.34,161.94,162.05,17622.0,106.2731,106.4896,106.2272,106.2994,17622.0
2017-11-09 15:25:00,162.06,162.19,161.99,162.09,21052.0,106.3059,106.3912,106.26,106.3256,21052.0
2017-11-09 15:30:00,162.14,162.19,161.9,162.01,31898.0,106.3584,106.3912,106.201,106.2731,31898.0
2017-11-09 15:35:00,162.01,162.07,161.98,162.0,21691.0,106.2731,106.3125,106.2535,106.2666,21691.0
2017-11-09 15:40:00,162.0,162.09,161.89,161.95,63996.0,106.2666,106.3256,106.1944,106.2338,63996.0
2017-11-09 15:45:00,161.93,161.93,161.69,161.72,44543.0,106.2207,106.2207,106.0632,106.0829,44543.0
2017-11-09 15:50:00,161.76,161.83,161.45,161.46,45788.0,106.1091,106.1551,105.9058,105.9124,45788.0
2017-11-09 15:55:00,161.46,161.62,161.16,161.26,134276.0,105.9124,106.0173,105.7156,105.7812,134276.0
2017-11-10 09:30:00,163.15,163.5,161.62,162.9,56096.0,107.0209,107.2505,106.0173,106.8569,56096.0
2017-11-10 09:35:00,162.9,163.82,162.9,163.49,61702.0,106.8569,107.4604,106.8569,107.244,61702.0
2017-11-10 09:40:00,163.47,164.08,163.28,163.48,94916.0,107.2308,107.631,107.1062,107.2374,94916.0
2017-11-10 09:45:00,163.74,163.74,163.28,163.64,41458.0,107.408,107.408,107.1062,107.3424,41458.0
2017-11-10 09:50:00,163.57,164.01,163.57,163.93,60555.0,107.2964,107.5851,107.2964,107.5326,60555.0
2017-11-10 09:55:00,164.0,164.02,163.74,163.8,54175.0,107.5785,107.5916,107.408,107.4473,54175.0
2017-11-10 10:00:00,163.9,163.98,163.72,163.84,48146.0,107.5129,107.5654,107.3948,107.4736,48146.0
2017-11-10 10:05:00,163.83,163.99,163.69,163.85,50185.0,107.467,107.572,107.3752,107.4801,50185.0
2017-11-10 10:10:00,163.92,164.5,163.76,163.95,64558.0,107.526,107.9065,107.4211,107.5457,64558.0
2017-11-10 10:15:00,163.98,164.37,163.98,164.1,15531.0,107.5654,107.8212,107.5654,107.6441,15531.0
2017-11-10 10:20:00,164.09,164.1,163.41,163.57,42607.0,107.6375,107.6441,107.1915,107.2964,42607.0
2017-11-10 10:25:00,163.57,163.72,163.17,163.17,16118.0,107.2964,107.3948,107.0341,107.0341,16118.0
2017-11-10 10:30:00,163.24,163.74,163.16,163.35,26286.0,107.08,107.408,107.0275,107.1521,26286.0
2017-11-10 10:35:00,163.36,163.74,163.28,163.37,17761.0,107.1587,107.408,107.1062,107.1653,17761.0
2017-11-10 10:40:00,163.33,163.67,163.28,163.52,29547.0,107.139,107.362,107.1062,107.2636,29547.0
2017-11-10 10:45:00,163.52,163.84,163.42,163.42,21200.0,107.2636,107.4736,107.1981,107.1981,21200.0
2017-11-10 10:50:00,163.5,163.76,163.46,163.75,17742.0,107.2505,107.4211,107.2243,107.4145,17742.0
2017-11-10 10:55:00,163.7,163.91,163.7,163.81,23612.0,107.3817,107.5195,107.3817,107.4539,23612.0
2017-11-10 11:00:00,163.85,163.9,163.72,163.77,16739.0,107.4801,107.5129,107.3948,107.4276,16739.0
2017-11-10 11:05:00,163.78,163.92,163.72,163.84,13474.0,107.4342,107.526,107.3948,107.4736,13474.0
2017-11-10 11:10:00,163.75,163.9,163.71,163.9,9680.0,107.4145,107.5129,107.3883,107.5129,9680.0
2017-11-10 11:15:00,163.85,163.89,163.69,163.88,12861.0,107.4801,107.5064,107.3752,107.4998,12861.0
2017-11-10 11:20:00,163.77,163.87,163.62,163.71,16845.0,107.4276,107.4932,107.3292,107.3883,16845.0
2017-11-10 11:25:00,163.75,163.84,163.66,163.82,11175.0,107.4145,107.4736,107.3555,107.4604,11175.0
2017-11-10 11:30:00,163.82,163.85,163.73,163.74,12954.0,107.4604,107.4801,107.4014,107.408,12954.0
2017-11-10 11:35:00,163.77,163.8,163.67,163.7,27515.0,107.4276,107.4473,107.362,107.3817,27515.0
2017-11-10 11:40:00,163.67,163.77,163.39,163.39,19337.0,107.362,107.4276,107.1784,107.1784,19337.0
2017-11-10 11:45:00,163.38,163.59,163.27,163.46,12940.0,107.1718,107.3096,107.0997,107.2243,12940.0
2017-11-10 11:50:00,163.49,163.79,163.44,163.5,30681.0,107.244,107.4408,107.2112,107.2505,30681.0
2017-11-10 11:55:00,163.45,163.71,163.45,163.67,8091.0,107.2177,107.3883,107.2177,107.362,8091.0
2017-11-10 12:00:00,163.67,163.92,163.6,163.85,77365.0,107.362,107.526,107.3161,107.4801,77365.0
2017-11-10 12:05:00,163.87,163.99,163.79,163.9,29467.0,107.4932,107.572,107.4408,107.5129,29467.0
2017-11-10 12:10:00,163.92,164.05,163.85,164.03,10689.0,107.526,107.6113,107.4801,107.5982,10689.0
2017-11-10 12:15:00,163.95,163.99,163.68,163.72,16218.0,107.5457,107.572,107.3686,107.3948,16218.0
2017-11-10 12:20:00,163.63,163.76,163.6,163.75,8200.0,107.3358,107.4211,107.3161,107.4145,8200.0
2017-11-10 12:25:00,163.77,163.88,163.71,163.85,9269.0,107.4276,107.4998,107.3883,107.4801,9269.0
2017-11-10 12:30:00,163.9,164.09,163.86,164.07,21154.0,107.5129,107.6375,107.4867,107.6244,21154.0
2017-11-10 12:35:00,164.03,164.33,164.03,164.33,36723.0,107.5982,107.795,107.5982,107.795,36723.0
2017-11-10 12:40:00,164.33,164.4,164.22,164.22,8398.0,107.795,107.8409,107.7228,107.7228,8398.0
2017-11-10 12:45:00,164.22,164.22,163.76,163.84,12887.0,107.7228,107.7228,107.4211,107.4736,12887.0
2017-11-10 12:50:00,163.86,164.04,163.74,164.0,36339.0,107.4867,107.6047,107.408,107.5785,36339.0
2017-11-10 12:55:00,164.0,164.1,163.79,163.84,23740.0,107.5785,107.6441,107.4408,107.4736,23740.0
2017-11-10 13:00:00,163.89,163.96,163.75,163.75,18402.0,107.5064,107.5523,107.4145,107.4145,18402.0
2017-11-10 13:05:00,163.76,163.84,163.66,163.7,8864.0,107.4211,107.4736,107.3555,107.3817,8864.0
2017-11-10 13:10:00,163.7,163.7,163.26,163.32,10811.0,107.3817,107.3817,107.0931,107.1325,10811.0
2017-11-10 13:15:00,163.26,163.56,163.26,163.56,7217.0,107.0931,107.2899,107.0931,107.2899,7217.0
2017-11-10 13:20:00,163.51,163.7,163.5,163.7,4475.0,107.2571,107.3817,107.2505,107.3817,4475.0
2017-11-10 13:25:00,163.7,163.79,163.66,163.79,6562.0,107.3817,107.4408,107.3555,107.4408,6562.0
2017-11-10 13:30:00,163.79,163.84,163.7,163.84,7903.0,107.4408,107.4736,107.3817,107.4736,7903.0
2017-11-10 13:35:00,163.86,164.02,163.71,163.81,209380.0,107.4867,107.5916,107.3883,107.4539,209380.0
2017-11-10 13:40:00,163.83,163.83,163.5,163.66,31600.0,107.467,107.467,107.2505,107.3555,31600.0
2017-11-10 13:45:00,163.66,163.89,163.59,163.75,7926.0,107.3555,107.5064,107.3096,107.4145,7926.0
2017-11-10 13:50:00,163.75,163.78,163.66,163.78,5954.0,107.4145,107.4342,107.3555,107.4342,5954.0
2017-11-10 13:55:00,163.78,163.81,163.73,163.79,14539.0,107.4342,107.4539,107.4014,107.4408,14539.0
2017-11-10 14:00:00,163.78,163.81,163.62,163.71,18100.0,107.4342,107.4539,107.3292,107.3883,18100.0
2017-11-10 14:05:00,163.67,163.77,163.6,163.64,13081.0,107.362,107.4276,107.3161,107.3424,13081.0
2017-11-10 14:10:00,163.63,163.67,163.53,163.53,22741.0,107.3358,107.362,107.2702,107.2702,22741.0
2017-11-10 14:15:00,163.51,163.61,163.37,163.38,13158.0,107.2571,107.3227,107.1653,107.1718,13158.0
2017-11-10 14:20:00,163.3,163.47,163.29,163.3,20529.0,107.1193,107.2308,107.1128,107.1193,20529.0
2017-11-10 14:25:00,163.3,163.64,163.28,163.62,8969.0,107.1193,107.3424,107.1062,107.3292,8969.0
2017-11-10 14:30:00,163.61,163.68,163.49,163.56,15311.0,107.3227,107.3686,107.244,107.2899,15311.0
2017-11-10 14:35:00,163.55,163.61,163.53,163.6,21648.0,107.2833,107.3227,107.2702,107.3161,21648.0
2017-11-10 14:40:00,163.59,163.63,163.54,163.58,38847.0,107.3096,107.3358,107.2768,107.303,38847.0
2017-11-10 14:45:00,163.58,163.58,163.44,163.45,17410.0,107.303,107.303,107.2112,107.2177,17410.0
2017-11-10 14:50:00,163.48,163.57,163.42,163.57,13511.0,107.2374,107.2964,107.1981,107.2964,13511.0
2017-11-10 14:55:00,163.52,163.75,163.45,163.67,15906.0,107.2636,107.4145,107.2177,107.362,15906.0
2017-11-10 15:00:00,163.72,163.76,163.62,163.65,18955.0,107.3948,107.4211,107.3292,107.3489,18955.0
2017-11-10 15:05:00,163.66,163.7,163.63,163.65,17749.0,107.3555,107.3817,107.3358,107.3489,17749.0
2017-11-10 15:10:00,163.65,163.96,163.64,163.95,25566.0,107.3489,107.5523,107.3424,107.5457,25566.0
2017-11-10 15:15:00,164.0,164.06,163.7,163.81,34390.0,107.5785,107.6179,107.3817,107.4539,34390.0
2017-11-10 15:20:00,163.79,163.84,163.76,163.83,33972.0,107.4408,107.4736,107.4211,107.467,33972.0
2017-11-10 15:25:00,163.8,163.87,163.78,163.81,24036.0,107.4473,107.4932,107.4342,107.4539,24036.0
2017-11-10 15:30:00,163.8,163.88,163.78,163.88,32681.0,107.4473,107.4998,107.4342,107.4998,32681.0
2017-11-10 15:35:00,163.89,163.96,163.78,163.96,31608.0,107.5064,107.5523,107.4342,107.5523,31608.0
2017-11-10 15:40:00,163.93,163.96,163.7,163.7,42794.0,107.5326,107.5523,107.3817,107.3817,42794.0
2017-11-10 15:45:00,163.72,163.99,163.67,163.95,83055.0,107.3948,107.572,107.362,107.5457,83055.0
2017-11-10 15:50:00,163.95,164.01,163.89,163.99,63536.0,107.5457,107.5851,107.5064,107.572,63536.0
2017-11-10 15:55:00,163.99,164.02,163.66,163.75,208229.0,107.572,107.5916,107.3555,107.4145,208229.0
2017-11-13 09:30:00,164.3,165.83,164.03,164.39,57519.0,107.7753,108.7789,107.5982,107.8343,57519.0
2017-11-13 09:35:00,164.96,165.73,164.37,164.64,66276.0,108.2082,108.7133,107.8212,107.9983,66276.0
2017-11-13 09:40:00,164.55,164.55,163.03,163.12,55282.0,107.9393,107.9393,106.9422,107.0013,55282.0
2017-11-13 09:45:00,163.38,163.74,162.93,163.26,37980.0,107.1718,107.408,106.8766,107.0931,37980.0
2017-11-13 09:50:00,163.35,163.75,163.05,163.43,44808.0,107.1521,107.4145,106.9553,107.2046,44808.0
2017-11-13 09:55:00,163.48,163.73,163.38,163.39,27810.0,107.2374,107.4014,107.1718,107.1784,27810.0
2017-11-13 10:00:00,163.45,163.62,163.13,163.43,28882.0,107.2177,107.3292,107.0078,107.2046,28882.0
2017-11-13 10:05:00,163.41,163.62,162.84,162.84,28898.0,107.1915,107.3292,106.8176,106.8176,28898.0
2017-11-13 10:10:00,162.9,162.9,162.02,162.29,57400.0,106.8569,106.8569,106.2797,106.4568,57400.0
2017-11-13 10:15:00,162.3,162.4,161.43,161.6,43623.0,106.4634,106.529,105.8927,106.0042,43623.0
2017-11-13 10:20:00,161.67,162.71,161.54,162.28,44095.0,106.0501,106.7323,105.9648,106.4502,44095.0
2017-11-13 10:25:00,162.26,162.37,161.9,162.29,20863.0,106.4371,106.5093,106.201,106.4568,20863.0
2017-11-13 10:30:00,162.28,162.45,162.13,162.32,22337.0,106.4502,106.5618,106.3519,106.4765,22337.0
2017-11-13 10:35:00,162.4,162.4,161.92,162.04,20889.0,106.529,106.529,106.2141,106.2928,20889.0
2017-11-13 10:40:00,161.93,162.19,161.86,161.93,19803.0,106.2207,106.3912,106.1747,106.2207,19803.0
2017-11-13 10:45:00,161.97,161.99,160.81,160.97,32233.0,106.2469,106.26,105.486,105.5909,32233.0
2017-11-13 10:50:00,160.97,161.17,160.7,160.97,21835.0,105.5909,105.7221,105.4138,105.5909,21835.0
2017-11-13 10:55:00,161.02,161.13,160.63,160.98,26717.0,105.6237,105.6959,105.3679,105.5975,26717.0
2017-11-13 11:00:00,161.09,161.51,160.81,160.84,20820.0,105.6696,105.9452,105.486,105.5057,20820.0
2017-11-13 11:05:00,160.83,161.34,160.83,160.95,22295.0,105.4991,105.8336,105.4991,105.5778,22295.0
2017-11-13 11:10:00,161.01,161.44,160.78,160.79,35514.0,105.6172,105.8992,105.4663,105.4729,35514.0
2017-11-13 11:15:00,160.79,160.95,160.6,160.92,21762.0,105.4729,105.5778,105.3482,105.5581,21762.0
2017-11-13 11:20:00,160.93,161.19,160.83,160.83,15944.0,105.5647,105.7352,105.4991,105.4991,15944.0
2017-11-13 11:25:00,160.84,161.17,160.74,160.92,16971.0,105.5057,105.7221,105.4401,105.5581,16971.0
2017-11-13 11:30:00,160.97,161.39,160.66,161.38,20526.0,105.5909,105.8664,105.3876,105.8599,20526.0
2017-11-13 11:35:00,161.39,161.71,161.39,161.71,17770.0,105.8664,106.0763,105.8664,106.0763,17770.0
2017-11-13 11:40:00,161.67,161.94,161.66,161.87,11946.0,106.0501,106.2272,106.0435,106.1813,11946.0
2017-11-13 11:45:00,161.87,162.07,161.54,161.54,22452.0,106.1813,106.3125,105.9648,105.9648,22452.0
2017-11-13 11:50:00,161.7,161.88,161.56,161.87,11111.0,106.0698,106.1879,105.978,106.1813,11111.0
2017-11-13 11:55:00,161.85,161.85,161.51,161.72,10367.0,106.1682,106.1682,105.9452,106.0829,10367.0
2017-11-13 12:00:00,161.85,161.86,161.6,161.63,8048.0,106.1682,106.1747,106.0042,106.0239,8048.0
2017-11-13 12:05:00,161.6,161.67,161.19,161.19,10153.0,106.0042,106.0501,105.7352,105.7352,10153.0
2017-11-13 12:10:00,161.12,161.41,161.12,161.3,11024.0,105.6893,105.8796,105.6893,105.8074,11024.0
2017-11-13 12:15:00,161.39,161.51,161.14,161.21,12701.0,105.8664,105.9452,105.7024,105.7484,12701.0
2017-11-13 12:20:00,161.25,161.33,161.13,161.13,17349.0,105.7746,105.8271,105.6959,105.6959,17349.0
2017-11-13 12:25:00,161.19,161.36,161.12,161.21,10462.0,105.7352,105.8468,105.6893,105.7484,10462.0
2017-11-13 12:30:00,161.22,161.5,161.16,161.36,11436.0,105.7549,105.9386,105.7156,105.8468,11436.0
2017-11-13 12:35:00,161.44,161.9,161.35,161.53,18860.0,105.8992,106.201,105.8402,105.9583,18860.0
2017-11-13 12:40:00,161.58,161.83,161.44,161.59,26331.0,105.9911,106.1551,105.8992,105.9976,26331.0
2017-11-13 12:45:00,161.6,161.69,161.36,161.38,7890.0,106.0042,106.0632,105.8468,105.8599,7890.0
2017-11-13 12:50:00,161.38,161.46,161.25,161.35,13974.0,105.8599,105.9124,105.7746,105.8402,13974.0
2017-11-13 12:55:00,161.39,161.42,161.26,161.26,9285.0,105.8664,105.8861,105.7812,105.7812,9285.0
2017-11-13 13:00:00,161.3,161.74,161.2,161.73,82208.0,105.8074,106.096,105.7418,106.0895,82208.0
2017-11-13 13:05:00,161.69,161.69,161.38,161.5,27449.0,106.0632,106.0632,105.8599,105.9386,27449.0
2017-11-13 13:10:00,161.5,161.59,161.4,161.59,19119.0,105.9386,105.9976,105.873,105.9976,19119.0
2017-11-13 13:15:00,161.58,161.9,161.57,161.76,25601.0,105.9911,106.201,105.9845,106.1091,25601.0
2017-11-13 13:20:00,161.77,161.82,161.36,161.6,27920.0,106.1157,106.1485,105.8468,106.0042,27920.0
2017-11-13 13:25:00,161.59,161.71,161.36,161.46,47990.0,105.9976,106.0763,105.8468,105.9124,47990.0
2017-11-13 13:30:00,161.51,161.51,161.29,161.35,35937.0,105.9452,105.9452,105.8008,105.8402,35937.0
2017-11-13 13:35:00,161.36,161.49,161.35,161.36,35541.0,105.8468,105.932,105.8402,105.8468,35541.0
2017-11-13 13:40:00,161.4,161.49,161.35,161.41,15786.0,105.873,105.932,105.8402,105.8796,15786.0
2017-11-13 13:45:00,161.44,161.51,161.2,161.27,35297.0,105.8992,105.9452,105.7418,105.7877,35297.0
2017-11-13 13:50:00,161.24,161.25,161.07,161.25,18216.0,105.768,105.7746,105.6565,105.7746,18216.0
2017-11-13 13:55:00,161.26,161.41,161.23,161.4,7700.0,105.7812,105.8796,105.7615,105.873,7700.0
2017-11-13 14:00:00,161.37,161.37,160.86,160.87,24214.0,105.8533,105.8533,105.5188,105.5253,24214.0
2017-11-13 14:05:00,160.94,160.94,160.77,160.77,15395.0,105.5713,105.5713,105.4597,105.4597,15395.0
2017-11-13 14:10:00,160.77,160.92,160.39,160.61,25463.0,105.4597,105.5581,105.2105,105.3548,25463.0
2017-11-13 14:15:00,160.64,160.65,160.34,160.49,24924.0,105.3745,105.381,105.1777,105.2761,24924.0
2017-11-13 14:20:00,160.47,160.48,160.15,160.3,21533.0,105.2629,105.2695,105.053,105.1514,21533.0
2017-11-13 14:25:00,160.33,160.55,160.22,160.22,13808.0,105.1711,105.3154,105.099,105.099,13808.0
2017-11-13 14:30:00,160.19,161.0,160.12,160.89,58575.0,105.0793,105.6106,105.0334,105.5385,58575.0
2017-11-13 14:35:00,160.8,160.81,160.55,160.61,14085.0,105.4794,105.486,105.3154,105.3548,14085.0
2017-11-13 14:40:00,160.59,160.6,160.23,160.46,20964.0,105.3417,105.3482,105.1055,105.2564,20964.0
2017-11-13 14:45:00,160.43,160.72,160.4,160.67,16026.0,105.2367,105.4269,105.217,105.3941,16026.0
2017-11-13 14:50:00,160.66,160.74,160.48,160.54,14529.0,105.3876,105.4401,105.2695,105.3089,14529.0
2017-11-13 14:55:00,160.54,160.62,160.26,160.35,24583.0,105.3089,105.3613,105.1252,105.1842,24583.0
2017-11-13 15:00:00,160.26,160.4,160.19,160.4,15994.0,105.1252,105.217,105.0793,105.217,15994.0
2017-11-13 15:05:00,160.35,160.44,160.21,160.42,23692.0,105.1842,105.2433,105.0924,105.2302,23692.0
2017-11-13 15:10:00,160.41,160.65,160.38,160.44,20028.0,105.2236,105.381,105.2039,105.2433,20028.0
2017-11-13 15:15:00,160.44,160.57,160.44,160.51,15491.0,105.2433,105.3285,105.2433,105.2892,15491.0
2017-11-13 15:20:00,160.54,160.64,160.39,160.52,31371.0,105.3089,105.3745,105.2105,105.2957,31371.0
2017-11-13 15:25:00,160.54,160.69,160.49,160.49,14382.0,105.3089,105.4073,105.2761,105.2761,14382.0
2017-11-13 15:30:00,160.51,160.52,160.26,160.3,16823.0,105.2892,105.2957,105.1252,105.1514,16823.0
2017-11-13 15:35:00,160.3,160.39,160.22,160.25,18116.0,105.1514,105.2105,105.099,105.1186,18116.0
2017-11-13 15:40:00,160.26,160.4,160.21,160.32,29111.0,105.1252,105.217,105.0924,105.1646,29111.0
2017-11-13 15:45:00,160.31,160.39,160.11,160.39,64789.0,105.158,105.2105,105.0268,105.2105,64789.0
2017-11-13 15:50:00,160.39,160.42,160.25,160.4,85967.0,105.2105,105.2302,105.1186,105.217,85967.0
2017-11-13 15:55:00,160.4,160.43,160.13,160.3,124773.0,105.217,105.2367,105.0399,105.1514,124773.0
2017-11-14 09:30:00,160.6,161.72,160.29,160.4,20019.0,105.3482,106.0829,105.1449,105.217,20019.0
2017-11-14 09:35:00,160.63,161.47,160.47,160.79,22875.0,105.3679,105.9189,105.2629,105.4729,22875.0
2017-11-14 09:40:00,161.0,161.36,160.67,160.81,54136.0,105.6106,105.8468,105.3941,105.486,54136.0
2017-11-14 09:45:00,160.83,161.56,160.81,161.13,67396.0,105.4991,105.978,105.486,105.6959,67396.0
2017-11-14 09:50:00,161.17,161.32,160.92,161.03,21355.0,105.7221,105.8205,105.5581,105.6303,21355.0
2017-11-14 09:55:00,160.99,161.04,160.78,160.93,20075.0,105.6041,105.6368,105.4663,105.5647,20075.0
2017-11-14 10:00:00,160.93,161.13,160.87,161.06,22898.0,105.5647,105.6959,105.5253,105.65,22898.0
2017-11-14 10:05:00,161.03,161.45,160.82,161.45,21226.0,105.6303,105.9058,105.4925,105.9058,21226.0
2017-11-14 10:10:00,161.43,161.43,161.15,161.21,15412.0,105.8927,105.8927,105.709,105.7484,15412.0
2017-11-14 10:15:00,161.26,161.26,160.75,160.78,27150.0,105.7812,105.7812,105.4466,105.4663,27150.0
2017-11-14 10:20:00,160.8,161.16,160.79,161.01,15682.0,105.4794,105.7156,105.4729,105.6172,15682.0
2017-11-14 10:25:00,161.01,161.21,160.85,161.04,24312.0,105.6172,105.7484,105.5122,105.6368,24312.0
2017-11-14 10:30:00,161.11,161.14,160.96,160.99,18694.0,105.6828,105.7024,105.5844,105.6041,18694.0
2017-11-14 10:35:00,160.99,161.07,160.82,160.9,74180.0,105.6041,105.6565,105.4925,105.545,74180.0
2017-11-14 10:40:00,160.96,161.5,160.9,161.5,20317.0,105.5844,105.9386,105.545,105.9386,20317.0
2017-11-14 10:45:00,161.52,161.83,161.43,161.67,13917.0,105.9517,106.1551,105.8927,106.0501,13917.0
2017-11-14 10:50:00,161.57,161.57,161.18,161.31,7873.0,105.9845,105.9845,105.7287,105.814,7873.0
2017-11-14 10:55:00,161.31,161.44,161.1,161.43,16550.0,105.814,105.8992,105.6762,105.8927,16550.0
2017-11-14 11:00:00,161.44,161.5,161.06,161.06,17871.0,105.8992,105.9386,105.65,105.65,17871.0
2017-11-14 11:05:00,161.05,161.17,161.0,161.03,8574.0,105.6434,105.7221,105.6106,105.6303,8574.0
2017-11-14 11:10:00,161.14,161.22,160.93,160.95,20428.0,105.7024,105.7549,105.5647,105.5778,20428.0
2017-11-14 11:15:00,161.0,161.21,160.98,161.18,7461.0,105.6106,105.7484,105.5975,105.7287,7461.0
2017-11-14 11:20:00,161.18,161.28,161.12,161.24,31234.0,105.7287,105.7943,105.6893,105.768,31234.0
2017-11-14 11:25:00,161.23,161.4,161.22,161.33,16993.0,105.7615,105.873,105.7549,105.8271,16993.0
2017-11-14 11:30:00,161.4,161.4,161.1,161.19,5711.0,105.873,105.873,105.6762,105.7352,5711.0
2017-11-14 11:35:00,161.19,161.29,161.13,161.13,10579.0,105.7352,105.8008,105.6959,105.6959,10579.0
2017-11-14 11:40:00,161.23,161.39,161.17,161.17,5800.0,105.7615,105.8664,105.7221,105.7221,5800.0
2017-11-14 11:45:00,161.17,161.29,160.92,161.24,11300.0,105.7221,105.8008,105.5581,105.768,11300.0
2017-11-14 11:50:00,161.24,161.24,161.07,161.14,16218.0,105.768,105.768,105.6565,105.7024,16218.0
2017-11-14 11:55:00,161.07,161.14,160.9,160.96,9305.0,105.6565,105.7024,105.545,105.5844,9305.0
2017-11-14 12:00:00,160.97,161.01,160.82,160.82,7517.0,105.5909,105.6172,105.4925,105.4925,7517.0
2017-11-14 12:05:00,160.87,160.9,160.54,160.7,14899.0,105.5253,105.545,105.3089,105.4138,14899.0
2017-11-14 12:10:00,160.59,160.71,160.59,160.67,21705.0,105.3417,105.4204,105.3417,105.3941,21705.0
2017-11-14 12:15:00,160.66,160.7,160.41,160.54,12540.0,105.3876,105.4138,105.2236,105.3089,12540.0
2017-11-14 12:20:00,160.54,161.07,160.51,160.98,14425.0,105.3089,105.6565,105.2892,105.5975,14425.0
2017-11-14 12:25:00,160.98,161.02,160.79,160.87,6523.0,105.5975,105.6237,105.4729,105.5253,6523.0
2017-11-14 12:30:00,160.87,160.89,160.74,160.87,4737.0,105.5253,105.5385,105.4401,105.5253,4737.0
2017-11-14 12:35:00,160.84,160.92,160.84,160.89,4610.0,105.5057,105.5581,105.5057,105.5385,4610.0
2017-11-14 12:40:00,160.89,160.89,160.65,160.78,34639.0,105.5385,105.5385,105.381,105.4663,34639.0
2017-11-14 12:45:00,160.73,160.79,160.61,160.65,4347.0,105.4335,105.4729,105.3548,105.381,4347.0
2017-11-14 12:50:00,160.67,160.7,160.36,160.4,14774.0,105.3941,105.4138,105.1908,105.217,14774.0
2017-11-14 12:55:00,160.42,160.5,160.37,160.45,7334.0,105.2302,105.2826,105.1974,105.2498,7334.0
2017-11-14 13:00:00,160.41,160.45,160.29,160.38,9011.0,105.2236,105.2498,105.1449,105.2039,9011.0
2017-11-14 13:05:00,160.37,160.49,160.37,160.45,5900.0,105.1974,105.2761,105.1974,105.2498,5900.0
2017-11-14 13:10:00,160.41,160.46,160.18,160.25,10970.0,105.2236,105.2564,105.0727,105.1186,10970.0
2017-11-14 13:15:00,160.25,160.29,160.06,160.06,5434.0,105.1186,105.1449,104.994,104.994,5434.0
2017-11-14 13:20:00,160.1,160.1,159.86,159.86,11962.0,105.0202,105.0202,104.8628,104.8628,11962.0
2017-11-14 13:25:00,159.92,160.16,159.88,159.9,23731.0,104.9022,105.0596,104.8759,104.889,23731.0
2017-11-14 13:30:00,159.94,160.11,159.85,160.06,22840.0,104.9153,105.0268,104.8562,104.994,22840.0
2017-11-14 13:35:00,160.04,160.26,159.99,160.24,8914.0,104.9809,105.1252,104.9481,105.1121,8914.0
2017-11-14 13:40:00,160.23,160.39,160.2,160.37,17928.0,105.1055,105.2105,105.0858,105.1974,17928.0
2017-11-14 13:45:00,160.37,160.96,160.37,160.79,94802.0,105.1974,105.5844,105.1974,105.4729,94802.0
2017-11-14 13:50:00,160.78,160.93,160.68,160.68,6438.0,105.4663,105.5647,105.4007,105.4007,6438.0
2017-11-14 13:55:00,160.62,160.69,160.49,160.5,5598.0,105.3613,105.4073,105.2761,105.2826,5598.0
2017-11-14 14:00:00,160.5,160.55,160.46,160.51,16669.0,105.2826,105.3154,105.2564,105.2892,16669.0
2017-11-14 14:05:00,160.5,160.57,160.44,160.52,15430.0,105.2826,105.3285,105.2433,105.2957,15430.0
2017-11-14 14:10:00,160.54,160.63,160.49,160.59,5635.0,105.3089,105.3679,105.2761,105.3417,5635.0
2017-11-14 14:15:00,160.62,160.84,160.62,160.81,6800.0,105.3613,105.5057,105.3613,105.486,6800.0
2017-11-14 14:20:00,160.81,160.97,160.8,160.91,15993.0,105.486,105.5909,105.4794,105.5516,15993.0
2017-11-14 14:25:00,160.83,160.92,160.69,160.72,7000.0,105.4991,105.5581,105.4073,105.4269,7000.0
2017-11-14 14:30:00,160.74,160.79,160.58,160.71,10974.0,105.4401,105.4729,105.3351,105.4204,10974.0
2017-11-14 14:35:00,160.67,160.68,160.53,160.6,11214.0,105.3941,105.4007,105.3023,105.3482,11214.0
2017-11-14 14:40:00,160.54,160.61,160.3,160.38,17007.0,105.3089,105.3548,105.1514,105.2039,17007.0
2017-11-14 14:45:00,160.39,160.53,160.3,160.3,12645.0,105.2105,105.3023,105.1514,105.1514,12645.0
2017-11-14 14:50:00,160.32,160.48,160.32,160.37,12340.0,105.1646,105.2695,105.1646,105.1974,12340.0
2017-11-14 14:55:00,160.42,160.46,160.38,160.4,16096.0,105.2302,105.2564,105.2039,105.217,16096.0
2017-11-14 15:00:00,160.39,160.43,160.23,160.26,15134.0,105.2105,105.2367,105.1055,105.1252,15134.0
2017-11-14 15:05:00,160.29,160.32,160.06,160.09,14829.0,105.1449,105.1646,104.994,105.0137,14829.0
2017-11-14 15:10:00,160.13,160.38,160.12,160.35,18833.0,105.0399,105.2039,105.0334,105.1842,18833.0
2017-11-14 15:15:00,160.36,160.58,160.34,160.54,12636.0,105.1908,105.3351,105.1777,105.3089,12636.0
2017-11-14 15:20:00,160.56,160.61,160.45,160.56,15730.0,105.322,105.3548,105.2498,105.322,15730.0
2017-11-14 15:25:00,160.6,160.62,160.4,160.45,30632.0,105.3482,105.3613,105.217,105.2498,30632.0
2017-11-14 15:30:00,160.45,160.5,160.38,160.39,24839.0,105.2498,105.2826,105.2039,105.2105,24839.0
2017-11-14 15:35:00,160.39,160.67,160.39,160.5,20268.0,105.2105,105.3941,105.2105,105.2826,20268.0
2017-11-14 15:40:00,160.5,160.55,160.43,160.55,39608.0,105.2826,105.3154,105.2367,105.3154,39608.0
2017-11-14 15:45:00,160.55,160.6,160.54,160.54,29314.0,105.3154,105.3482,105.3089,105.3089,29314.0
2017-11-14 15:50:00,160.56,160.75,160.54,160.72,61972.0,105.322,105.4466,105.3089,105.4269,61972.0
2017-11-14 15:55:00,160.71,160.73,160.42,160.5,143914.0,105.4204,105.4335,105.2302,105.2826,143914.0
2017-11-15 09:30:00,158.3,159.39,158.0,158.92,61482.0,105.0448,105.7681,104.8457,105.4562,61482.0
2017-11-15 09:35:00,158.91,159.11,158.45,158.77,33504.0,105.4496,105.5823,105.1444,105.3567,33504.0
2017-11-15 09:40:00,158.9,159.14,158.65,158.75,34210.0,105.443,105.6022,105.2771,105.3434,34210.0
2017-11-15 09:45:00,158.69,159.05,158.66,158.72,21584.0,105.3036,105.5425,105.2837,105.3235,21584.0
2017-11-15 09:50:00,158.68,158.73,158.25,158.49,31279.0,105.297,105.3302,105.0116,105.1709,31279.0
2017-11-15 09:55:00,158.49,158.94,158.46,158.79,40728.0,105.1709,105.4695,105.151,105.37,40728.0
2017-11-15 10:00:00,158.84,159.48,158.8,159.33,25207.0,105.4032,105.8278,105.3766,105.7283,25207.0
2017-11-15 10:05:00,159.36,159.87,159.31,159.5,25429.0,105.7482,106.0866,105.715,105.8411,25429.0
2017-11-15 10:10:00,159.5,159.5,159.19,159.47,7986.0,105.8411,105.8411,105.6354,105.8212,7986.0
2017-11-15 10:15:00,159.34,159.47,159.17,159.17,11156.0,105.7349,105.8212,105.6221,105.6221,11156.0
2017-11-15 10:20:00,159.17,159.34,158.95,159.21,9490.0,105.6221,105.7349,105.4761,105.6487,9490.0
2017-11-15 10:25:00,159.29,159.33,159.13,159.13,5743.0,105.7018,105.7283,105.5956,105.5956,5743.0
2017-11-15 10:30:00,159.1,159.1,158.85,159.03,4734.0,105.5757,105.5757,105.4098,105.5292,4734.0
2017-11-15 10:35:00,159.05,159.17,158.91,159.16,12225.0,105.5425,105.6221,105.4496,105.6155,12225.0
2017-11-15 10:40:00,159.22,159.38,159.17,159.34,4341.0,105.6553,105.7615,105.6221,105.7349,4341.0
2017-11-15 10:45:00,159.38,159.62,159.26,159.32,3567.0,105.7615,105.9207,105.6819,105.7217,3567.0
2017-11-15 10:50:00,159.25,159.28,159.02,159.1,8876.0,105.6752,105.6951,105.5226,105.5757,8876.0
2017-11-15 10:55:00,159.13,159.36,159.07,159.34,19490.0,105.5956,105.7482,105.5558,105.7349,19490.0
2017-11-15 11:00:00,159.38,159.54,159.2,159.22,11729.0,105.7615,105.8677,105.642,105.6553,11729.0
2017-11-15 11:05:00,159.2,159.24,158.97,159.14,25883.0,105.642,105.6686,105.4894,105.6022,25883.0
2017-11-15 11:10:00,159.19,159.29,159.09,159.26,4395.0,105.6354,105.7018,105.569,105.6819,4395.0
2017-11-15 11:15:00,159.27,159.3,158.98,158.98,11068.0,105.6885,105.7084,105.4961,105.4961,11068.0
2017-11-15 11:20:00,159.0,159.08,158.95,158.99,16710.0,105.5093,105.5624,105.4761,105.5027,16710.0
2017-11-15 11:25:00,158.99,159.15,158.96,159.15,11921.0,105.5027,105.6089,105.4828,105.6089,11921.0
2017-11-15 11:30:00,159.13,159.23,159.12,159.19,4955.0,105.5956,105.6619,105.589,105.6354,4955.0
2017-11-15 11:35:00,159.21,159.43,159.19,159.4,12338.0,105.6487,105.7947,105.6354,105.7748,12338.0
2017-11-15 11:40:00,159.37,159.74,159.31,159.45,13916.0,105.7548,106.0004,105.715,105.8079,13916.0
2017-11-15 11:45:00,159.49,159.57,159.35,159.53,20109.0,105.8345,105.8876,105.7416,105.861,20109.0
2017-11-15 11:50:00,159.5,159.59,159.4,159.4,5740.0,105.8411,105.9008,105.7748,105.7748,5740.0
2017-11-15 11:55:00,159.44,159.57,159.43,159.49,8422.0,105.8013,105.8876,105.7947,105.8345,8422.0
2017-11-15 12:00:00,159.47,159.55,159.4,159.55,3977.0,105.8212,105.8743,105.7748,105.8743,3977.0
2017-11-15 12:05:00,159.53,159.7,159.53,159.55,2324.0,105.861,105.9738,105.861,105.8743,2324.0
2017-11-15 12:10:00,159.65,159.65,159.46,159.54,7343.0,105.9407,105.9407,105.8146,105.8677,7343.0
2017-11-15 12:15:00,159.63,159.64,159.52,159.58,14875.0,105.9274,105.934,105.8544,105.8942,14875.0
2017-11-15 12:20:00,159.56,159.6,159.55,159.57,1100.0,105.8809,105.9075,105.8743,105.8876,1100.0
2017-11-15 12:25:00,159.58,159.88,159.53,159.88,20632.0,105.8942,106.0933,105.861,106.0933,20632.0
2017-11-15 12:30:00,159.88,160.18,159.82,160.17,4019.0,106.0933,106.2923,106.0535,106.2857,4019.0
2017-11-15 12:35:00,160.14,160.19,160.1,160.15,5316.0,106.2658,106.299,106.2393,106.2724,5316.0
2017-11-15 12:40:00,160.16,160.29,160.08,160.29,10154.0,106.2791,106.3653,106.226,106.3653,10154.0
2017-11-15 12:45:00,160.28,160.39,160.27,160.37,4747.0,106.3587,106.4317,106.3521,106.4184,4747.0
2017-11-15 12:50:00,160.32,160.4,160.29,160.34,7042.0,106.3852,106.4383,106.3653,106.3985,7042.0
2017-11-15 12:55:00,160.36,160.44,160.3,160.31,4016.0,106.4118,106.4649,106.372,106.3786,4016.0
2017-11-15 13:00:00,160.28,160.28,159.9,159.9,6568.0,106.3587,106.3587,106.1065,106.1065,6568.0
2017-11-15 13:05:00,159.9,160.02,159.77,159.88,11035.0,106.1065,106.1862,106.0203,106.0933,11035.0
2017-11-15 13:10:00,159.85,160.07,159.84,159.85,6404.0,106.0734,106.2194,106.0667,106.0734,6404.0
2017-11-15 13:15:00,159.86,160.07,159.84,159.97,6587.0,106.08,106.2194,106.0667,106.153,6587.0
2017-11-15 13:20:00,159.95,160.0,159.65,159.83,5501.0,106.1397,106.1729,105.9407,106.0601,5501.0
2017-11-15 13:25:00,159.78,159.78,159.59,159.78,5060.0,106.0269,106.0269,105.9008,106.0269,5060.0
2017-11-15 13:30:00,159.81,160.03,159.81,159.98,3710.0,106.0468,106.1928,106.0468,106.1596,3710.0
2017-11-15 13:35:00,159.97,159.97,159.77,159.81,6841.0,106.153,106.153,106.0203,106.0468,6841.0
2017-11-15 13:40:00,159.78,159.8,159.65,159.67,6475.0,106.0269,106.0402,105.9407,105.9539,6475.0
2017-11-15 13:45:00,159.7,159.79,159.5,159.6,8571.0,105.9738,106.0336,105.8411,105.9075,8571.0
2017-11-15 13:50:00,159.53,159.64,159.47,159.52,5089.0,105.861,105.934,105.8212,105.8544,5089.0
2017-11-15 13:55:00,159.55,159.6,159.45,159.51,4066.0,105.8743,105.9075,105.8079,105.8477,4066.0
2017-11-15 14:00:00,159.49,159.49,159.39,159.45,5772.0,105.8345,105.8345,105.7681,105.8079,5772.0
2017-11-15 14:05:00,159.51,159.51,159.23,159.3,5121.0,105.8477,105.8477,105.6619,105.7084,5121.0
2017-11-15 14:10:00,159.26,159.27,159.1,159.17,12037.0,105.6819,105.6885,105.5757,105.6221,12037.0
2017-11-15 14:15:00,159.18,159.19,159.08,159.18,17779.0,105.6288,105.6354,105.5624,105.6288,17779.0
2017-11-15 14:20:00,159.19,159.2,158.99,159.03,22837.0,105.6354,105.642,105.5027,105.5292,22837.0
2017-11-15 14:25:00,159.0,159.09,158.96,159.0,24793.0,105.5093,105.569,105.4828,105.5093,24793.0
2017-11-15 14:30:00,159.0,159.14,158.97,159.1,32294.0,105.5093,105.6022,105.4894,105.5757,32294.0
2017-11-15 14:35:00,159.13,159.3,159.12,159.18,7521.0,105.5956,105.7084,105.589,105.6288,7521.0
2017-11-15 14:40:00,159.14,159.34,159.14,159.24,12976.0,105.6022,105.7349,105.6022,105.6686,12976.0
2017-11-15 14:45:00,159.24,159.28,159.16,159.24,7871.0,105.6686,105.6951,105.6155,105.6686,7871.0
2017-11-15 14:50:00,159.24,159.28,159.14,159.24,5184.0,105.6686,105.6951,105.6022,105.6686,5184.0
2017-11-15 14:55:00,159.33,159.45,159.31,159.45,5500.0,105.7283,105.8079,105.715,105.8079,5500.0
2017-11-15 15:00:00,159.34,159.37,159.24,159.24,13243.0,105.7349,105.7548,105.6686,105.6686,13243.0
2017-11-15 15:05:00,159.22,159.23,159.06,159.14,8048.0,105.6553,105.6619,105.5491,105.6022,8048.0
2017-11-15 15:10:00,159.24,159.32,159.14,159.28,10861.0,105.6686,105.7217,105.6022,105.6951,10861.0
2017-11-15 15:15:00,159.34,159.41,159.25,159.32,12733.0,105.7349,105.7814,105.6752,105.7217,12733.0
2017-11-15 15:20:00,159.3,159.31,159.2,159.22,19061.0,105.7084,105.715,105.642,105.6553,19061.0
2017-11-15 15:25:00,159.22,159.28,159.15,159.21,23797.0,105.6553,105.6951,105.6089,105.6487,23797.0
2017-11-15 15:30:00,159.19,159.42,159.18,159.31,15216.0,105.6354,105.788,105.6288,105.715,15216.0
2017-11-15 15:35:00,159.31,159.48,159.31,159.37,16184.0,105.715,105.8278,105.715,105.7548,16184.0
2017-11-15 15:40:00,159.35,159.4,159.15,159.34,22952.0,105.7416,105.7748,105.6089,105.7349,22952.0
2017-11-15 15:45:00,159.34,159.5,159.33,159.41,41966.0,105.7349,105.8411,105.7283,105.7814,41966.0
2017-11-15 15:50:00,159.41,159.42,159.19,159.2,40989.0,105.7814,105.788,105.6354,105.642,40989.0
2017-11-15 15:55:00,159.2,159.46,159.18,159.34,105936.0,105.642,105.8146,105.6288,105.7349,105936.0
2017-11-16 09:30:00,158.87,159.64,158.01,158.87,36119.0,105.4231,105.934,104.8524,105.4231,36119.0
2017-11-16 09:35:00,158.89,159.23,158.76,158.98,12607.0,105.4363,105.6619,105.3501,105.4961,12607.0
2017-11-16 09:40:00,158.92,158.96,158.43,158.89,4763.0,105.4562,105.4828,105.1311,105.4363,4763.0
2017-11-16 09:45:00,158.95,158.95,157.78,158.05,24673.0,105.4761,105.4761,104.6998,104.8789,24673.0
2017-11-16 09:50:00,158.22,158.43,158.01,158.41,11797.0,104.9917,105.1311,104.8524,105.1178,11797.0
2017-11-16 09:55:00,158.31,158.6,158.23,158.51,16704.0,105.0515,105.2439,104.9984,105.1842,16704.0
2017-11-16 10:00:00,158.51,158.79,158.32,158.69,14874.0,105.1842,105.37,105.0581,105.3036,14874.0
2017-11-16 10:05:00,158.71,159.35,158.57,158.98,20484.0,105.3169,105.7416,105.224,105.4961,20484.0
2017-11-16 10:10:00,158.98,159.1,158.77,159.1,17710.0,105.4961,105.5757,105.3567,105.5757,17710.0
2017-11-16 10:15:00,158.98,159.09,158.79,158.98,11028.0,105.4961,105.569,105.37,105.4961,11028.0
2017-11-16 10:20:00,158.96,159.0,158.85,158.89,4723.0,105.4828,105.5093,105.4098,105.4363,4723.0
2017-11-16 10:25:00,158.88,159.06,158.76,158.76,10426.0,105.4297,105.5491,105.3501,105.3501,10426.0
2017-11-16 10:30:00,158.86,158.91,158.49,158.49,13526.0,105.4164,105.4496,105.1709,105.1709,13526.0
2017-11-16 10:35:00,158.51,158.78,158.47,158.78,13376.0,105.1842,105.3633,105.1576,105.3633,13376.0
2017-11-16 10:40:00,158.81,159.21,158.81,159.07,15726.0,105.3832,105.6487,105.3832,105.5558,15726.0
2017-11-16 10:45:00,159.1,159.5,159.1,159.19,14088.0,105.5757,105.8411,105.5757,105.6354,14088.0
2017-11-16 10:50:00,159.19,159.38,159.06,159.07,6535.0,105.6354,105.7615,105.5491,105.5558,6535.0
2017-11-16 10:55:00,159.11,159.32,159.02,159.1,20484.0,105.5823,105.7217,105.5226,105.5757,20484.0
2017-11-16 11:00:00,159.22,159.23,158.88,159.23,6100.0,105.6553,105.6619,105.4297,105.6619,6100.0
2017-11-16 11:05:00,159.22,159.23,158.94,159.07,5300.0,105.6553,105.6619,105.4695,105.5558,5300.0
2017-11-16 11:10:00,159.01,159.01,158.87,158.92,15007.0,105.516,105.516,105.4231,105.4562,15007.0
2017-11-16 11:15:00,158.89,158.9,158.63,158.72,15891.0,105.4363,105.443,105.2638,105.3235,15891.0
2017-11-16 11:20:00,158.71,158.71,158.55,158.59,7200.0,105.3169,105.3169,105.2107,105.2373,7200.0
2017-11-16 11:25:00,158.68,158.9,158.54,158.67,13430.0,105.297,105.443,105.2041,105.2903,13430.0
2017-11-16 11:30:00,158.68,158.68,158.54,158.56,4713.0,105.297,105.297,105.2041,105.2173,4713.0
2017-11-16 11:35:00,158.59,158.66,158.29,158.35,20195.0,105.2373,105.2837,105.0382,105.078,20195.0
2017-11-16 11:40:00,158.35,158.65,158.35,158.65,8100.0,105.078,105.2771,105.078,105.2771,8100.0
2017-11-16 11:45:00,158.67,158.95,158.58,158.95,12868.0,105.2903,105.4761,105.2306,105.4761,12868.0
2017-11-16 11:50:00,158.83,159.09,158.83,159.02,4357.0,105.3965,105.569,105.3965,105.5226,4357.0
2017-11-16 11:55:00,159.06,159.1,158.94,159.02,12822.0,105.5491,105.5757,105.4695,105.5226,12822.0
2017-11-16 12:00:00,159.03,159.13,158.93,159.01,6774.0,105.5292,105.5956,105.4629,105.516,6774.0
2017-11-16 12:05:00,159.03,159.24,159.03,159.18,9960.0,105.5292,105.6686,105.5292,105.6288,9960.0
2017-11-16 12:10:00,159.2,159.37,159.18,159.28,7796.0,105.642,105.7548,105.6288,105.6951,7796.0
2017-11-16 12:15:00,159.31,159.69,159.31,159.45,7756.0,105.715,105.9672,105.715,105.8079,7756.0
2017-11-16 12:20:00,159.44,159.44,159.04,159.25,10342.0,105.8013,105.8013,105.5359,105.6752,10342.0
2017-11-16 12:25:00,159.26,159.42,159.18,159.23,6983.0,105.6819,105.788,105.6288,105.6619,6983.0
2017-11-16 12:30:00,159.21,159.36,159.11,159.36,5600.0,105.6487,105.7482,105.5823,105.7482,5600.0
2017-11-16 12:35:00,159.38,159.48,159.28,159.38,15883.0,105.7615,105.8278,105.6951,105.7615,15883.0
2017-11-16 12:40:00,159.39,159.72,159.39,159.56,10529.0,105.7681,105.9871,105.7681,105.8809,10529.0
2017-11-16 12:45:00,159.55,159.67,159.5,159.54,8628.0,105.8743,105.9539,105.8411,105.8677,8628.0
2017-11-16 12:50:00,159.58,159.84,159.58,159.74,11071.0,105.8942,106.0667,105.8942,106.0004,11071.0
2017-11-16 12:55:00,159.73,159.84,159.62,159.7,6756.0,105.9937,106.0667,105.9207,105.9738,6756.0
2017-11-16 13:00:00,159.71,159.73,159.43,159.5,17741.0,105.9805,105.9937,105.7947,105.8411,17741.0
2017-11-16 13:05:00,159.45,159.75,159.45,159.63,6601.0,105.8079,106.007,105.8079,105.9274,6601.0
2017-11-16 13:10:00,159.6,159.95,159.56,159.95,13315.0,105.9075,106.1397,105.8809,106.1397,13315.0
2017-11-16 13:15:00,159.93,160.09,159.89,160.08,9105.0,106.1265,106.2326,106.0999,106.226,9105.0
2017-11-16 13:20:00,160.08,160.14,159.75,159.89,10850.0,106.226,106.2658,106.007,106.0999,10850.0
2017-11-16 13:25:00,159.91,159.94,159.68,159.76,3669.0,106.1132,106.1331,105.9606,106.0136,3669.0
2017-11-16 13:30:00,159.74,159.97,159.72,159.97,7118.0,106.0004,106.153,105.9871,106.153,7118.0
2017-11-16 13:35:00,159.93,159.96,159.67,159.79,5331.0,106.1265,106.1464,105.9539,106.0336,5331.0
2017-11-16 13:40:00,159.84,159.84,159.54,159.72,7286.0,106.0667,106.0667,105.8677,105.9871,7286.0
2017-11-16 13:45:00,159.75,159.87,159.71,159.82,10000.0,106.007,106.0866,105.9805,106.0535,10000.0
2017-11-16 13:50:00,159.82,159.82,159.65,159.66,6639.0,106.0535,106.0535,105.9407,105.9473,6639.0
2017-11-16 13:55:00,159.65,159.92,159.65,159.91,5235.0,105.9407,106.1198,105.9407,106.1132,5235.0
2017-11-16 14:00:00,159.91,159.93,159.81,159.85,4661.0,106.1132,106.1265,106.0468,106.0734,4661.0
2017-11-16 14:05:00,159.84,160.07,159.8,160.07,5950.0,106.0667,106.2194,106.0402,106.2194,5950.0
2017-11-16 14:10:00,160.06,160.17,160.06,160.17,6132.0,106.2127,106.2857,106.2127,106.2857,6132.0
2017-11-16 14:15:00,160.16,160.36,160.09,160.28,7844.0,106.2791,106.4118,106.2326,106.3587,7844.0
2017-11-16 14:20:00,160.24,160.24,160.06,160.08,7033.0,106.3322,106.3322,106.2127,106.226,7033.0
2017-11-16 14:25:00,160.08,160.13,159.76,159.98,7367.0,106.226,106.2592,106.0136,106.1596,7367.0
2017-11-16 14:30:00,159.94,160.09,159.92,160.03,4801.0,106.1331,106.2326,106.1198,106.1928,4801.0
2017-11-16 14:35:00,159.98,160.23,159.98,160.09,10962.0,106.1596,106.3255,106.1596,106.2326,10962.0
2017-11-16 14:40:00,160.08,160.1,159.98,160.0,7446.0,106.226,106.2393,106.1596,106.1729,7446.0
2017-11-16 14:45:00,159.97,159.99,159.72,159.98,9847.0,106.153,106.1663,105.9871,106.1596,9847.0
2017-11-16 14:50:00,159.98,159.98,159.87,159.91,12567.0,106.1596,106.1596,106.0866,106.1132,12567.0
2017-11-16 14:55:00,159.9,159.96,159.86,159.94,12518.0,106.1065,106.1464,106.08,106.1331,12518.0
2017-11-16 15:00:00,159.94,159.97,159.74,159.75,4194.0,106.1331,106.153,106.0004,106.007,4194.0
2017-11-16 15:05:00,159.79,159.94,159.76,159.89,10021.0,106.0336,106.1331,106.0136,106.0999,10021.0
2017-11-16 15:10:00,159.85,159.98,159.84,159.91,18386.0,106.0734,106.1596,106.0667,106.1132,18386.0
2017-11-16 15:15:00,159.89,159.95,159.74,159.91,37226.0,106.0999,106.1397,106.0004,106.1132,37226.0
2017-11-16 15:20:00,159.9,159.93,159.84,159.87,27765.0,106.1065,106.1265,106.0667,106.0866,27765.0
2017-11-16 15:25:00,159.88,159.99,159.87,159.9,20986.0,106.0933,106.1663,106.0866,106.1065,20986.0
2017-11-16 15:30:00,159.9,159.94,159.83,159.94,12803.0,106.1065,106.1331,106.0601,106.1331,12803.0
2017-11-16 15:35:00,159.91,159.98,159.65,159.96,21992.0,106.1132,106.1596,105.9407,106.1464,21992.0
2017-11-16 15:40:00,159.94,159.98,159.77,159.96,23769.0,106.1331,106.1596,106.0203,106.1464,23769.0
2017-11-16 15:45:00,159.92,160.09,159.9,159.93,27837.0,106.1198,106.2326,106.1065,106.1265,27837.0
2017-11-16 15:50:00,159.92,160.06,159.9,159.97,46315.0,106.1198,106.2127,106.1065,106.153,46315.0
2017-11-16 15:55:00,159.97,159.98,159.76,159.89,77524.0,106.153,106.1596,106.0136,106.0999,77524.0
2017-11-17 09:30:00,160.5,162.39,160.5,161.16,122936.0,106.5047,107.7589,106.5047,106.9427,122936.0
2017-11-17 09:35:00,161.32,162.95,160.66,162.57,72510.0,107.0488,108.1305,106.6109,107.8783,72510.0
2017-11-17 09:40:00,162.54,162.55,161.98,162.53,30513.0,107.8584,107.865,107.4868,107.8518,30513.0
2017-11-17 09:45:00,162.33,162.65,162.15,162.35,31763.0,107.719,107.9314,107.5996,107.7323,31763.0
2017-11-17 09:50:00,162.49,163.3,162.46,163.03,50574.0,107.8252,108.3627,107.8053,108.1836,50574.0
2017-11-17 09:55:00,163.07,163.65,163.02,163.6,34188.0,108.2101,108.595,108.1769,108.5618,34188.0
2017-11-17 10:00:00,163.55,164.15,163.46,164.15,37934.0,108.5286,108.9268,108.4689,108.9268,37934.0
2017-11-17 10:05:00,164.09,164.17,163.68,164.07,83847.0,108.8869,108.94,108.6149,108.8737,83847.0
2017-11-17 10:10:00,164.07,164.17,163.7,163.76,16406.0,108.8737,108.94,108.6282,108.668,16406.0
2017-11-17 10:15:00,163.75,163.96,163.67,163.95,11124.0,108.6613,108.8007,108.6082,108.794,11124.0
2017-11-17 10:20:00,163.91,163.91,163.25,163.32,27124.0,108.7675,108.7675,108.3295,108.376,27124.0
2017-11-17 10:25:00,163.36,163.48,163.15,163.16,54825.0,108.4025,108.4822,108.2632,108.2698,54825.0
2017-11-17 10:30:00,163.15,163.37,163.11,163.29,22654.0,108.2632,108.4092,108.2366,108.3561,22654.0
2017-11-17 10:35:00,163.23,163.32,162.73,162.73,10248.0,108.3163,108.376,107.9845,107.9845,10248.0
2017-11-17 10:40:00,162.73,163.0,162.33,162.44,111242.0,107.9845,108.1636,107.719,107.792,111242.0
2017-11-17 10:45:00,162.45,162.46,162.3,162.32,7779.0,107.7987,107.8053,107.6991,107.7124,7779.0
2017-11-17 10:50:00,162.3,162.3,161.99,162.05,7342.0,107.6991,107.6991,107.4934,107.5332,7342.0
2017-11-17 10:55:00,162.05,162.15,161.84,161.98,11326.0,107.5332,107.5996,107.3939,107.4868,11326.0
2017-11-17 11:00:00,161.91,162.18,161.91,162.16,3367.0,107.4403,107.6195,107.4403,107.6062,3367.0
2017-11-17 11:05:00,162.13,162.37,162.06,162.37,6969.0,107.5863,107.7456,107.5399,107.7456,6969.0
2017-11-17 11:10:00,162.43,162.67,162.35,162.54,9133.0,107.7854,107.9447,107.7323,107.8584,9133.0
2017-11-17 11:15:00,162.53,162.61,162.43,162.43,9694.0,107.8518,107.9048,107.7854,107.7854,9694.0
2017-11-17 11:20:00,162.51,162.54,162.15,162.15,8089.0,107.8385,107.8584,107.5996,107.5996,8089.0
2017-11-17 11:25:00,162.14,162.14,161.94,161.98,13658.0,107.593,107.593,107.4603,107.4868,13658.0
2017-11-17 11:30:00,162.01,162.09,161.9,162.0,10803.0,107.5067,107.5598,107.4337,107.5001,10803.0
2017-11-17 11:35:00,161.99,161.99,161.65,161.71,8724.0,107.4934,107.4934,107.2678,107.3076,8724.0
2017-11-17 11:40:00,161.72,161.87,161.68,161.68,7013.0,107.3143,107.4138,107.2877,107.2877,7013.0
2017-11-17 11:45:00,161.76,162.01,161.71,161.98,10089.0,107.3408,107.5067,107.3076,107.4868,10089.0
2017-11-17 11:50:00,161.99,162.07,161.94,162.05,4915.0,107.4934,107.5465,107.4603,107.5332,4915.0
2017-11-17 11:55:00,162.05,162.11,161.86,161.91,5383.0,107.5332,107.5731,107.4072,107.4403,5383.0
2017-11-17 12:00:00,161.97,162.07,161.9,161.9,6079.0,107.4802,107.5465,107.4337,107.4337,6079.0
2017-11-17 12:05:00,161.92,161.93,161.76,161.81,3158.0,107.447,107.4536,107.3408,107.374,3158.0
2017-11-17 12:10:00,161.79,161.84,161.56,161.56,8168.0,107.3607,107.3939,107.2081,107.2081,8168.0
2017-11-17 12:15:00,161.65,161.79,161.61,161.79,5549.0,107.2678,107.3607,107.2413,107.3607,5549.0
2017-11-17 12:20:00,161.74,161.79,161.67,161.71,3371.0,107.3275,107.3607,107.2811,107.3076,3371.0
2017-11-17 12:25:00,161.68,161.74,161.64,161.65,9379.0,107.2877,107.3275,107.2612,107.2678,9379.0
2017-11-17 12:30:00,161.63,161.77,161.62,161.71,7769.0,107.2545,107.3474,107.2479,107.3076,7769.0
2017-11-17 12:35:00,161.72,161.8,161.7,161.7,25189.0,107.3143,107.3673,107.301,107.301,25189.0
2017-11-17 12:40:00,161.71,162.01,161.65,162.01,6408.0,107.3076,107.5067,107.2678,107.5067,6408.0
2017-11-17 12:45:00,162.06,162.06,161.86,161.86,6305.0,107.5399,107.5399,107.4072,107.4072,6305.0
2017-11-17 12:50:00,161.98,161.98,161.67,161.73,7272.0,107.4868,107.4868,107.2811,107.3209,7272.0
2017-11-17 12:55:00,161.76,161.77,161.63,161.74,8298.0,107.3408,107.3474,107.2545,107.3275,8298.0
2017-11-17 13:00:00,161.67,161.75,161.67,161.73,6301.0,107.2811,107.3342,107.2811,107.3209,6301.0
2017-11-17 13:05:00,161.7,161.87,161.7,161.83,7362.0,107.301,107.4138,107.301,107.3873,7362.0
2017-11-17 13:10:00,161.81,161.96,161.8,161.86,8775.0,107.374,107.4735,107.3673,107.4072,8775.0
2017-11-17 13:15:00,161.93,161.96,161.8,161.89,9259.0,107.4536,107.4735,107.3673,107.4271,9259.0
2017-11-17 13:20:00,161.86,161.88,161.77,161.83,6165.0,107.4072,107.4204,107.3474,107.3873,6165.0
2017-11-17 13:25:00,161.84,161.94,161.78,161.93,4173.0,107.3939,107.4603,107.3541,107.4536,4173.0
2017-11-17 13:30:00,161.96,161.96,161.85,161.93,5118.0,107.4735,107.4735,107.4005,107.4536,5118.0
2017-11-17 13:35:00,161.9,161.95,161.84,161.87,4564.0,107.4337,107.4669,107.3939,107.4138,4564.0
2017-11-17 13:40:00,161.94,161.94,161.73,161.76,6249.0,107.4603,107.4603,107.3209,107.3408,6249.0
2017-11-17 13:45:00,161.84,161.85,161.65,161.71,7054.0,107.3939,107.4005,107.2678,107.3076,7054.0
2017-11-17 13:50:00,161.74,161.84,161.65,161.78,3435.0,107.3275,107.3939,107.2678,107.3541,3435.0
2017-11-17 13:55:00,161.69,161.79,161.68,161.74,3850.0,107.2944,107.3607,107.2877,107.3275,3850.0
2017-11-17 14:00:00,161.79,161.84,161.75,161.77,3400.0,107.3607,107.3939,107.3342,107.3474,3400.0
2017-11-17 14:05:00,161.78,161.8,161.69,161.69,8149.0,107.3541,107.3673,107.2944,107.2944,8149.0
2017-11-17 14:10:00,161.7,161.7,161.55,161.59,9072.0,107.301,107.301,107.2015,107.228,9072.0
2017-11-17 14:15:00,161.55,161.66,161.54,161.61,6748.0,107.2015,107.2744,107.1948,107.2413,6748.0
2017-11-17 14:20:00,161.59,161.63,161.5,161.59,29675.0,107.228,107.2545,107.1683,107.228,29675.0
2017-11-17 14:25:00,161.59,161.64,161.53,161.6,7563.0,107.228,107.2612,107.1882,107.2346,7563.0
2017-11-17 14:30:00,161.6,161.75,161.58,161.75,16374.0,107.2346,107.3342,107.2214,107.3342,16374.0
2017-11-17 14:35:00,161.73,161.89,161.71,161.86,17191.0,107.3209,107.4271,107.3076,107.4072,17191.0
2017-11-17 14:40:00,161.85,161.89,161.75,161.76,15697.0,107.4005,107.4271,107.3342,107.3408,15697.0
2017-11-17 14:45:00,161.75,161.83,161.74,161.83,6363.0,107.3342,107.3873,107.3275,107.3873,6363.0
2017-11-17 14:50:00,161.84,161.88,161.79,161.87,5294.0,107.3939,107.4204,107.3607,107.4138,5294.0
2017-11-17 14:55:00,161.84,161.89,161.78,161.81,23776.0,107.3939,107.4271,107.3541,107.374,23776.0
2017-11-17 15:00:00,161.8,161.82,161.76,161.81,5541.0,107.3673,107.3806,107.3408,107.374,5541.0
2017-11-17 15:05:00,161.86,161.87,161.57,161.59,9731.0,107.4072,107.4138,107.2147,107.228,9731.0
2017-11-17 15:10:00,161.59,161.69,161.59,161.66,12638.0,107.228,107.2944,107.228,107.2744,12638.0
2017-11-17 15:15:00,161.65,161.78,161.62,161.67,15510.0,107.2678,107.3541,107.2479,107.2811,15510.0
2017-11-17 15:20:00,161.68,161.68,161.55,161.59,9695.0,107.2877,107.2877,107.2015,107.228,9695.0
2017-11-17 15:25:00,161.57,161.61,161.5,161.55,8399.0,107.2147,107.2413,107.1683,107.2015,8399.0
2017-11-17 15:30:00,161.51,161.7,161.5,161.6,16396.0,107.1749,107.301,107.1683,107.2346,16396.0
2017-11-17 15:35:00,161.58,161.85,161.53,161.85,16994.0,107.2214,107.4005,107.1882,107.4005,16994.0
2017-11-17 15:40:00,161.84,161.99,161.83,161.84,33267.0,107.3939,107.4934,107.3873,107.3939,33267.0
2017-11-17 15:45:00,161.87,161.9,161.72,161.79,25679.0,107.4138,107.4337,107.3143,107.3607,25679.0
2017-11-17 15:50:00,161.78,161.94,161.75,161.94,33339.0,107.3541,107.4603,107.3342,107.4603,33339.0
2017-11-17 15:55:00,161.93,161.99,161.83,161.92,103784.0,107.4536,107.4934,107.3873,107.447,103784.0
2017-11-20 09:30:00,161.39,161.7,160.26,160.48,35438.0,107.0953,107.301,106.3454,106.4914,35438.0
2017-11-20 09:35:00,160.51,160.91,160.37,160.75,7255.0,106.5113,106.7768,106.4184,106.6706,7255.0
2017-11-20 09:40:00,160.56,160.89,160.38,160.38,6105.0,106.5445,106.7635,106.4251,106.4251,6105.0
2017-11-20 09:45:00,160.42,160.45,159.75,160.19,19012.0,106.4516,106.4715,106.007,106.299,19012.0
2017-11-20 09:50:00,160.24,160.27,159.19,159.33,20593.0,106.3322,106.3521,105.6354,105.7283,20593.0
2017-11-20 09:55:00,159.38,159.76,159.38,159.63,6664.0,105.7615,106.0136,105.7615,105.9274,6664.0
2017-11-20 10:00:00,159.63,159.81,159.01,159.77,24618.0,105.9274,106.0468,105.516,106.0203,24618.0
2017-11-20 10:05:00,159.74,159.94,159.55,159.85,7433.0,106.0004,106.1331,105.8743,106.0734,7433.0
2017-11-20 10:10:00,159.8,160.1,159.8,160.09,3900.0,106.0402,106.2393,106.0402,106.2326,3900.0
2017-11-20 10:15:00,160.1,160.16,159.74,159.8,3104.0,106.2393,106.2791,106.0004,106.0402,3104.0
2017-11-20 10:20:00,159.7,160.02,159.66,159.81,10429.0,105.9738,106.1862,105.9473,106.0468,10429.0
2017-11-20 10:25:00,159.84,159.98,159.64,159.64,8890.0,106.0667,106.1596,105.934,105.934,8890.0
2017-11-20 10:30:00,159.56,159.68,159.37,159.4,4082.0,105.8809,105.9606,105.7548,105.7748,4082.0
2017-11-20 10:35:00,159.5,159.6,159.13,159.13,13064.0,105.8411,105.9075,105.5956,105.5956,13064.0
2017-11-20 10:40:00,159.16,159.17,158.99,159.03,13583.0,105.6155,105.6221,105.5027,105.5292,13583.0
2017-11-20 10:45:00,159.03,159.55,158.93,159.48,14566.0,105.5292,105.8743,105.4629,105.8278,14566.0
2017-11-20 10:50:00,159.42,159.58,159.12,159.22,13165.0,105.788,105.8942,105.589,105.6553,13165.0
2017-11-20 10:55:00,159.13,159.43,159.13,159.24,4304.0,105.5956,105.7947,105.5956,105.6686,4304.0
2017-11-20 11:00:00,159.35,159.77,159.35,159.77,11757.0,105.7416,106.0203,105.7416,106.0203,11757.0
2017-11-20 11:05:00,159.8,159.94,159.65,159.94,10446.0,106.0402,106.1331,105.9407,106.1331,10446.0
2017-11-20 11:10:00,159.98,160.04,159.95,160.03,7200.0,106.1596,106.1994,106.1397,106.1928,7200.0
2017-11-20 11:15:00,160.03,160.24,160.03,160.09,14310.0,106.1928,106.3322,106.1928,106.2326,14310.0
2017-11-20 11:20:00,160.09,160.13,159.93,160.0,20734.0,106.2326,106.2592,106.1265,106.1729,20734.0
2017-11-20 11:25:00,160.0,160.04,159.72,159.91,42938.0,106.1729,106.1994,105.9871,106.1132,42938.0
2017-11-20 11:30:00,159.93,159.95,159.79,159.81,12908.0,106.1265,106.1397,106.0336,106.0468,12908.0
2017-11-20 11:35:00,159.81,159.83,159.42,159.47,14409.0,106.0468,106.0601,105.788,105.8212,14409.0
2017-11-20 11:40:00,159.52,159.52,159.34,159.44,9167.0,105.8544,105.8544,105.7349,105.8013,9167.0
2017-11-20 11:45:00,159.44,159.48,159.39,159.41,11106.0,105.8013,105.8278,105.7681,105.7814,11106.0
2017-11-20 11:50:00,159.32,159.41,159.2,159.32,8576.0,105.7217,105.7814,105.642,105.7217,8576.0
2017-11-20 11:55:00,159.35,159.45,159.31,159.33,13346.0,105.7416,105.8079,105.715,105.7283,13346.0
2017-11-20 12:00:00,159.4,159.43,159.16,159.23,9288.0,105.7748,105.7947,105.6155,105.6619,9288.0
2017-11-20 12:05:00,159.22,159.23,159.0,159.0,9157.0,105.6553,105.6619,105.5093,105.5093,9157.0
2017-11-20 12:10:00,159.04,159.25,159.03,159.16,9806.0,105.5359,105.6752,105.5292,105.6155,9806.0
2017-11-20 12:15:00,159.2,159.24,159.16,159.16,10888.0,105.642,105.6686,105.6155,105.6155,10888.0
2017-11-20 12:20:00,159.2,159.34,159.12,159.29,26646.0,105.642,105.7349,105.589,105.7018,26646.0
2017-11-20 12:25:00,159.26,159.34,159.24,159.34,5152.0,105.6819,105.7349,105.6686,105.7349,5152.0
2017-11-20 12:30:00,159.35,159.39,159.23,159.37,5350.0,105.7416,105.7681,105.6619,105.7548,5350.0
2017-11-20 12:35:00,159.35,159.38,159.19,159.22,3549.0,105.7416,105.7615,105.6354,105.6553,3549.0
2017-11-20 12:40:00,159.26,159.32,159.23,159.29,7261.0,105.6819,105.7217,105.6619,105.7018,7261.0
2017-11-20 12:45:00,159.31,159.48,159.3,159.46,7549.0,105.715,105.8278,105.7084,105.8146,7549.0
2017-11-20 12:50:00,159.46,159.51,159.38,159.38,8838.0,105.8146,105.8477,105.7615,105.7615,8838.0
2017-11-20 12:55:00,159.37,159.41,159.27,159.27,7735.0,105.7548,105.7814,105.6885,105.6885,7735.0
2017-11-20 13:00:00,159.3,159.41,159.24,159.29,9693.0,105.7084,105.7814,105.6686,105.7018,9693.0
2017-11-20 13:05:00,159.3,159.36,159.23,159.36,5595.0,105.7084,105.7482,105.6619,105.7482,5595.0
2017-11-20 13:10:00,159.31,159.33,159.26,159.3,2915.0,105.715,105.7283,105.6819,105.7084,2915.0
2017-11-20 13:15:00,159.32,159.34,159.23,159.24,4856.0,105.7217,105.7349,105.6619,105.6686,4856.0
2017-11-20 13:20:00,159.25,159.3,159.24,159.3,3682.0,105.6752,105.7084,105.6686,105.7084,3682.0
2017-11-20 13:25:00,159.31,159.34,159.25,159.28,7882.0,105.715,105.7349,105.6752,105.6951,7882.0
2017-11-20 13:30:00,159.27,159.29,159.24,159.27,6990.0,105.6885,105.7018,105.6686,105.6885,6990.0
2017-11-20 13:35:00,159.26,159.49,159.23,159.49,6000.0,105.6819,105.8345,105.6619,105.8345,6000.0
2017-11-20 13:40:00,159.52,159.72,159.52,159.66,9808.0,105.8544,105.9871,105.8544,105.9473,9808.0
2017-11-20 13:45:00,159.69,159.72,159.65,159.67,2751.0,105.9672,105.9871,105.9407,105.9539,2751.0
2017-11-20 13:50:00,159.67,159.72,159.64,159.7,5122.0,105.9539,105.9871,105.934,105.9738,5122.0
2017-11-20 13:55:00,159.68,159.72,159.58,159.59,4140.0,105.9606,105.9871,105.8942,105.9008,4140.0
2017-11-20 14:00:00,159.63,159.63,159.43,159.48,10531.0,105.9274,105.9274,105.7947,105.8278,10531.0
2017-11-20 14:05:00,159.44,159.61,159.44,159.61,6705.0,105.8013,105.9141,105.8013,105.9141,6705.0
2017-11-20 14:10:00,159.58,159.64,159.53,159.53,5993.0,105.8942,105.934,105.861,105.861,5993.0
2017-11-20 14:15:00,159.56,159.56,159.38,159.4,6032.0,105.8809,105.8809,105.7615,105.7748,6032.0
2017-11-20 14:20:00,159.4,159.47,159.37,159.47,6345.0,105.7748,105.8212,105.7548,105.8212,6345.0
2017-11-20 14:25:00,159.46,159.49,159.33,159.42,6793.0,105.8146,105.8345,105.7283,105.788,6793.0
2017-11-20 14:30:00,159.41,159.49,159.37,159.46,8039.0,105.7814,105.8345,105.7548,105.8146,8039.0
2017-11-20 14:35:00,159.48,159.59,159.4,159.54,9467.0,105.8278,105.9008,105.7748,105.8677,9467.0
2017-11-20 14:40:00,159.51,159.57,159.46,159.57,4791.0,105.8477,105.8876,105.8146,105.8876,4791.0
2017-11-20 14:45:00,159.53,159.63,159.51,159.56,4842.0,105.861,105.9274,105.8477,105.8809,4842.0
2017-11-20 14:50:00,159.58,159.58,159.47,159.55,4074.0,105.8942,105.8942,105.8212,105.8743,4074.0
2017-11-20 14:55:00,159.55,159.59,159.47,159.51,3100.0,105.8743,105.9008,105.8212,105.8477,3100.0
2017-11-20 15:00:00,159.47,159.5,159.41,159.47,7824.0,105.8212,105.8411,105.7814,105.8212,7824.0
2017-11-20 15:05:00,159.5,159.66,159.48,159.53,9837.0,105.8411,105.9473,105.8278,105.861,9837.0
2017-11-20 15:10:00,159.53,159.54,159.44,159.46,8111.0,105.861,105.8677,105.8013,105.8146,8111.0
2017-11-20 15:15:00,159.45,159.46,159.34,159.35,10874.0,105.8079,105.8146,105.7349,105.7416,10874.0
2017-11-20 15:20:00,159.33,159.38,159.23,159.25,16735.0,105.7283,105.7615,105.6619,105.6752,16735.0
2017-11-20 15:25:00,159.25,159.28,159.24,159.26,16132.0,105.6752,105.6951,105.6686,105.6819,16132.0
2017-11-20 15:30:00,159.27,159.38,159.25,159.35,36753.0,105.6885,105.7615,105.6752,105.7416,36753.0
2017-11-20 15:35:00,159.34,159.35,159.14,159.17,22686.0,105.7349,105.7416,105.6022,105.6221,22686.0
2017-11-20 15:40:00,159.16,159.33,159.15,159.3,19653.0,105.6155,105.7283,105.6089,105.7084,19653.0
2017-11-20 15:45:00,159.31,159.31,159.09,159.15,42266.0,105.715,105.715,105.569,105.6089,42266.0
2017-11-20 15:50:00,159.12,159.26,159.12,159.15,36990.0,105.589,105.6819,105.589,105.6089,36990.0
2017-11-20 15:55:00,159.15,159.17,158.98,159.03,75991.0,105.6089,105.6221,105.4961,105.5292,75991.0
2017-11-21 09:30:00,158.98,159.21,158.16,158.88,24117.0,105.4961,105.6487,104.9519,105.4297,24117.0
2017-11-21 09:35:00,158.95,159.11,157.93,157.99,40651.0,105.4761,105.5823,104.7993,104.8391,40651.0
2017-11-21 09:40:00,158.0,158.07,157.4,157.45,33336.0,104.8457,104.8922,104.4476,104.4808,33336.0
2017-11-21 09:45:00,157.45,157.97,157.45,157.77,39887.0,104.4808,104.8258,104.4808,104.6931,39887.0
2017-11-21 09:50:00,157.84,158.1,157.72,158.1,8555.0,104.7396,104.9121,104.6599,104.9121,8555.0
2017-11-21 09:55:00,158.08,158.74,158.03,158.74,12508.0,104.8988,105.3368,104.8656,105.3368,12508.0
2017-11-21 10:00:00,158.59,158.85,158.27,158.62,7911.0,105.2373,105.4098,105.0249,105.2572,7911.0
2017-11-21 10:05:00,158.49,158.74,158.43,158.51,6119.0,105.1709,105.3368,105.1311,105.1842,6119.0
2017-11-21 10:10:00,158.52,158.61,158.36,158.51,5426.0,105.1908,105.2505,105.0846,105.1842,5426.0
2017-11-21 10:15:00,158.56,158.66,158.31,158.32,10560.0,105.2173,105.2837,105.0515,105.0581,10560.0
2017-11-21 10:20:00,158.36,158.61,158.36,158.44,16793.0,105.0846,105.2505,105.0846,105.1377,16793.0
2017-11-21 10:25:00,158.41,158.47,158.12,158.35,10100.0,105.1178,105.1576,104.9254,105.078,10100.0
2017-11-21 10:30:00,158.41,158.54,158.23,158.44,11844.0,105.1178,105.2041,104.9984,105.1377,11844.0
2017-11-21 10:35:00,158.49,158.49,158.35,158.49,2700.0,105.1709,105.1709,105.078,105.1709,2700.0
2017-11-21 10:40:00,158.45,158.5,158.28,158.36,4605.0,105.1444,105.1775,105.0315,105.0846,4605.0
2017-11-21 10:45:00,158.38,158.54,158.38,158.42,4120.0,105.0979,105.2041,105.0979,105.1244,4120.0
2017-11-21 10:50:00,158.46,158.49,158.2,158.2,7469.0,105.151,105.1709,104.9785,104.9785,7469.0
2017-11-21 10:55:00,158.2,158.28,158.01,158.18,8333.0,104.9785,105.0315,104.8524,104.9652,8333.0
2017-11-21 11:00:00,158.07,158.48,158.07,158.42,9207.0,104.8922,105.1643,104.8922,105.1244,9207.0
2017-11-21 11:05:00,158.45,158.54,158.37,158.54,6395.0,105.1444,105.2041,105.0913,105.2041,6395.0
2017-11-21 11:10:00,158.54,158.6,158.32,158.35,24754.0,105.2041,105.2439,105.0581,105.078,24754.0
2017-11-21 11:15:00,158.46,158.84,158.42,158.84,18323.0,105.151,105.4032,105.1244,105.4032,18323.0
2017-11-21 11:20:00,158.82,158.96,158.61,158.76,18154.0,105.3899,105.4828,105.2505,105.3501,18154.0
2017-11-21 11:25:00,158.75,158.84,158.42,158.51,14855.0,105.3434,105.4032,105.1244,105.1842,14855.0
2017-11-21 11:30:00,158.65,158.87,158.5,158.87,6909.0,105.2771,105.4231,105.1775,105.4231,6909.0
2017-11-21 11:35:00,158.74,158.9,158.7,158.7,7544.0,105.3368,105.443,105.3102,105.3102,7544.0
2017-11-21 11:40:00,158.69,158.71,158.5,158.71,4783.0,105.3036,105.3169,105.1775,105.3169,4783.0
2017-11-21 11:45:00,158.61,158.65,158.53,158.64,4146.0,105.2505,105.2771,105.1974,105.2704,4146.0
2017-11-21 11:50:00,158.66,158.67,158.47,158.53,2035.0,105.2837,105.2903,105.1576,105.1974,2035.0
2017-11-21 11:55:00,158.55,158.75,158.49,158.68,6905.0,105.2107,105.3434,105.1709,105.297,6905.0
2017-11-21 12:00:00,158.65,158.81,158.54,158.75,13401.0,105.2771,105.3832,105.2041,105.3434,13401.0
2017-11-21 12:05:00,158.79,158.79,158.68,158.77,8100.0,105.37,105.37,105.297,105.3567,8100.0
2017-11-21 12:10:00,158.77,158.85,158.63,158.63,7655.0,105.3567,105.4098,105.2638,105.2638,7655.0
2017-11-21 12:15:00,158.61,158.62,158.55,158.61,3547.0,105.2505,105.2572,105.2107,105.2505,3547.0
2017-11-21 12:20:00,158.62,158.64,158.47,158.59,7755.0,105.2572,105.2704,105.1576,105.2373,7755.0
2017-11-21 12:25:00,158.55,158.56,158.3,158.34,11437.0,105.2107,105.2173,105.0448,105.0714,11437.0
2017-11-21 12:30:00,158.34,158.4,158.3,158.35,5553.0,105.0714,105.1112,105.0448,105.078,5553.0
2017-11-21 12:35:00,158.42,158.42,158.28,158.32,5371.0,105.1244,105.1244,105.0315,105.0581,5371.0
2017-11-21 12:40:00,158.31,158.42,158.29,158.41,4299.0,105.0515,105.1244,105.0382,105.1178,4299.0
2017-11-21 12:45:00,158.41,158.42,158.33,158.38,5408.0,105.1178,105.1244,105.0647,105.0979,5408.0
2017-11-21 12:50:00,158.4,158.46,158.31,158.31,5862.0,105.1112,105.151,105.0515,105.0515,5862.0
2017-11-21 12:55:00,158.33,158.34,158.23,158.27,6302.0,105.0647,105.0714,104.9984,105.0249,6302.0
2017-11-21 13:00:00,158.33,158.38,158.27,158.3,4771.0,105.0647,105.0979,105.0249,105.0448,4771.0
2017-11-21 13:05:00,158.3,158.53,158.29,158.43,3440.0,105.0448,105.1974,105.0382,105.1311,3440.0
2017-11-21 13:10:00,158.43,158.52,158.37,158.52,4957.0,105.1311,105.1908,105.0913,105.1908,4957.0
2017-11-21 13:15:00,158.52,158.63,158.44,158.45,7304.0,105.1908,105.2638,105.1377,105.1444,7304.0
2017-11-21 13:20:00,158.45,158.47,158.31,158.45,6323.0,105.1444,105.1576,105.0515,105.1444,6323.0
2017-11-21 13:25:00,158.45,158.51,158.39,158.42,8553.0,105.1444,105.1842,105.1045,105.1244,8553.0
2017-11-21 13:30:00,158.43,158.48,158.34,158.48,4306.0,105.1311,105.1643,105.0714,105.1643,4306.0
2017-11-21 13:35:00,158.46,158.55,158.34,158.46,12684.0,105.151,105.2107,105.0714,105.151,12684.0
2017-11-21 13:40:00,158.47,158.52,158.33,158.39,7104.0,105.1576,105.1908,105.0647,105.1045,7104.0
2017-11-21 13:45:00,158.4,158.4,158.32,158.35,6929.0,105.1112,105.1112,105.0581,105.078,6929.0
2017-11-21 13:50:00,158.4,158.4,158.24,158.26,7697.0,105.1112,105.1112,105.005,105.0183,7697.0
2017-11-21 13:55:00,158.21,158.26,158.07,158.12,13396.0,104.9851,105.0183,104.8922,104.9254,13396.0
2017-11-21 14:00:00,158.08,158.15,158.01,158.03,10075.0,104.8988,104.9453,104.8524,104.8656,10075.0
2017-11-21 14:05:00,158.07,158.2,158.03,158.18,13994.0,104.8922,104.9785,104.8656,104.9652,13994.0
2017-11-21 14:10:00,158.2,158.23,158.07,158.07,11114.0,104.9785,104.9984,104.8922,104.8922,11114.0
2017-11-21 14:15:00,158.08,158.45,158.08,158.34,24434.0,104.8988,105.1444,104.8988,105.0714,24434.0
2017-11-21 14:20:00,158.35,158.48,158.29,158.46,9080.0,105.078,105.1643,105.0382,105.151,9080.0
2017-11-21 14:25:00,158.49,158.51,158.4,158.51,11304.0,105.1709,105.1842,105.1112,105.1842,11304.0
2017-11-21 14:30:00,158.53,158.73,158.5,158.58,11808.0,105.1974,105.3302,105.1775,105.2306,11808.0
2017-11-21 14:35:00,158.52,158.62,158.34,158.34,34995.0,105.1908,105.2572,105.0714,105.0714,34995.0
2017-11-21 14:40:00,158.34,158.45,158.3,158.41,9336.0,105.0714,105.1444,105.0448,105.1178,9336.0
2017-11-21 14:45:00,158.42,158.48,158.31,158.39,7312.0,105.1244,105.1643,105.0515,105.1045,7312.0
2017-11-21 14:50:00,158.42,158.62,158.36,158.62,10148.0,105.1244,105.2572,105.0846,105.2572,10148.0
2017-11-21 14:55:00,158.58,158.71,158.52,158.71,4706.0,105.2306,105.3169,105.1908,105.3169,4706.0
2017-11-21 15:00:00,158.71,158.71,158.52,158.7,6799.0,105.3169,105.3169,105.1908,105.3102,6799.0
2017-11-21 15:05:00,158.7,158.89,158.66,158.89,13967.0,105.3102,105.4363,105.2837,105.4363,13967.0
2017-11-21 15:10:00,158.85,159.0,158.85,159.0,9368.0,105.4098,105.5093,105.4098,105.5093,9368.0
2017-11-21 15:15:00,159.01,159.01,158.76,158.8,15622.0,105.516,105.516,105.3501,105.3766,15622.0
2017-11-21 15:20:00,158.81,158.81,158.63,158.78,34938.0,105.3832,105.3832,105.2638,105.3633,34938.0
2017-11-21 15:25:00,158.78,158.88,158.76,158.88,18016.0,105.3633,105.4297,105.3501,105.4297,18016.0
2017-11-21 15:30:00,158.85,159.12,158.83,159.1,20365.0,105.4098,105.589,105.3965,105.5757,20365.0
2017-11-21 15:35:00,159.09,159.16,158.95,159.16,29648.0,105.569,105.6155,105.4761,105.6155,29648.0
2017-11-21 15:40:00,159.15,159.16,158.95,159.04,43700.0,105.6089,105.6155,105.4761,105.5359,43700.0
2017-11-21 15:45:00,159.04,159.04,158.89,158.91,23716.0,105.5359,105.5359,105.4363,105.4496,23716.0
2017-11-21 15:50:00,158.91,159.07,158.89,158.97,28091.0,105.4496,105.5558,105.4363,105.4894,28091.0
2017-11-21 15:55:00,158.98,159.39,158.97,159.18,82418.0,105.4961,105.7681,105.4894,105.6288,82418.0
2017-11-22 09:30:00,158.91,159.33,158.91,159.1,31612.0,105.4496,105.7283,105.4496,105.5757,31612.0
2017-11-22 09:35:00,158.94,159.45,158.94,159.31,10800.0,105.4695,105.8079,105.4695,105.715,10800.0
2017-11-22 09:40:00,159.23,159.75,159.22,159.46,20507.0,105.6619,106.007,105.6553,105.8146,20507.0
2017-11-22 09:45:00,159.39,159.49,159.06,159.18,15493.0,105.7681,105.8345,105.5491,105.6288,15493.0
2017-11-22 09:50:00,159.21,159.42,159.17,159.41,6419.0,105.6487,105.788,105.6221,105.7814,6419.0
2017-11-22 09:55:00,159.41,159.84,159.38,159.84,16614.0,105.7814,106.0667,105.7615,106.0667,16614.0
2017-11-22 10:00:00,159.79,160.05,159.64,159.73,15635.0,106.0336,106.2061,105.934,105.9937,15635.0
2017-11-22 10:05:00,159.75,159.81,159.31,159.45,10735.0,106.007,106.0468,105.715,105.8079,10735.0
2017-11-22 10:10:00,159.44,159.69,159.27,159.41,22059.0,105.8013,105.9672,105.6885,105.7814,22059.0
2017-11-22 10:15:00,159.38,159.38,158.96,159.37,27000.0,105.7615,105.7615,105.4828,105.7548,27000.0
2017-11-22 10:20:00,159.31,159.34,159.03,159.06,8437.0,105.715,105.7349,105.5292,105.5491,8437.0
2017-11-22 10:25:00,159.06,159.06,158.8,158.85,7635.0,105.5491,105.5491,105.3766,105.4098,7635.0
2017-11-22 10:30:00,158.78,159.0,158.7,159.0,9485.0,105.3633,105.5093,105.3102,105.5093,9485.0
2017-11-22 10:35:00,158.95,158.95,158.34,158.4,7886.0,105.4761,105.4761,105.0714,105.1112,7886.0
2017-11-22 10:40:00,158.33,158.88,158.31,158.88,12730.0,105.0647,105.4297,105.0515,105.4297,12730.0
2017-11-22 10:45:00,158.74,158.75,158.35,158.38,8865.0,105.3368,105.3434,105.078,105.0979,8865.0
2017-11-22 10:50:00,158.38,158.5,158.34,158.48,5049.0,105.0979,105.1775,105.0714,105.1643,5049.0
2017-11-22 10:55:00,158.52,158.6,158.29,158.39,4497.0,105.1908,105.2439,105.0382,105.1045,4497.0
2017-11-22 11:00:00,158.34,158.67,158.24,158.59,7343.0,105.0714,105.2903,105.005,105.2373,7343.0
2017-11-22 11:05:00,158.55,158.85,158.55,158.72,7681.0,105.2107,105.4098,105.2107,105.3235,7681.0
2017-11-22 11:10:00,158.72,158.88,158.67,158.7,5599.0,105.3235,105.4297,105.2903,105.3102,5599.0
2017-11-22 11:15:00,158.7,158.74,158.46,158.46,4673.0,105.3102,105.3368,105.151,105.151,4673.0
2017-11-22 11:20:00,158.5,158.9,158.45,158.8,7810.0,105.1775,105.443,105.1444,105.3766,7810.0
2017-11-22 11:25:00,158.84,159.13,158.82,159.0,12000.0,105.4032,105.5956,105.3899,105.5093,12000.0
2017-11-22 11:30:00,159.01,159.03,158.74,158.82,9791.0,105.516,105.5292,105.3368,105.3899,9791.0
2017-11-22 11:35:00,158.84,158.87,158.7,158.7,4170.0,105.4032,105.4231,105.3102,105.3102,4170.0
2017-11-22 11:40:00,158.77,158.8,158.6,158.62,13220.0,105.3567,105.3766,105.2439,105.2572,13220.0
2017-11-22 11:45:00,158.54,158.6,158.51,158.51,5057.0,105.2041,105.2439,105.1842,105.1842,5057.0
2017-11-22 11:50:00,158.52,158.52,158.39,158.52,6872.0,105.1908,105.1908,105.1045,105.1908,6872.0
2017-11-22 11:55:00,158.54,158.67,158.49,158.67,2424.0,105.2041,105.2903,105.1709,105.2903,2424.0
2017-11-22 12:00:00,158.68,158.88,158.64,158.84,5531.0,105.297,105.4297,105.2704,105.4032,5531.0
2017-11-22 12:05:00,158.83,158.83,158.56,158.56,4803.0,105.3965,105.3965,105.2173,105.2173,4803.0
2017-11-22 12:10:00,158.61,158.62,158.34,158.54,8577.0,105.2505,105.2572,105.0714,105.2041,8577.0
2017-11-22 12:15:00,158.53,158.55,158.48,158.55,6078.0,105.1974,105.2107,105.1643,105.2107,6078.0
2017-11-22 12:20:00,158.52,158.76,158.44,158.73,5000.0,105.1908,105.3501,105.1377,105.3302,5000.0
2017-11-22 12:25:00,158.76,158.78,158.54,158.65,7304.0,105.3501,105.3633,105.2041,105.2771,7304.0
2017-11-22 12:30:00,158.65,158.81,158.65,158.81,2464.0,105.2771,105.3832,105.2771,105.3832,2464.0
2017-11-22 12:35:00,158.73,158.84,158.64,158.75,2762.0,105.3302,105.4032,105.2704,105.3434,2762.0
2017-11-22 12:40:00,158.76,158.84,158.76,158.84,4465.0,105.3501,105.4032,105.3501,105.4032,4465.0
2017-11-22 12:45:00,158.82,158.99,158.75,158.88,4058.0,105.3899,105.5027,105.3434,105.4297,4058.0
2017-11-22 12:50:00,158.88,158.88,158.82,158.85,2503.0,105.4297,105.4297,105.3899,105.4098,2503.0
2017-11-22 12:55:00,158.85,158.95,158.8,158.87,6817.0,105.4098,105.4761,105.3766,105.4231,6817.0
2017-11-22 13:00:00,158.87,158.94,158.77,158.91,7282.0,105.4231,105.4695,105.3567,105.4496,7282.0
2017-11-22 13:05:00,158.92,159.01,158.88,158.95,5737.0,105.4562,105.516,105.4297,105.4761,5737.0
2017-11-22 13:10:00,158.9,159.08,158.89,158.96,18694.0,105.443,105.5624,105.4363,105.4828,18694.0
2017-11-22 13:15:00,158.96,159.24,158.96,159.18,5094.0,105.4828,105.6686,105.4828,105.6288,5094.0
2017-11-22 13:20:00,159.21,159.22,158.93,159.08,5966.0,105.6487,105.6553,105.4629,105.5624,5966.0
2017-11-22 13:25:00,159.04,159.09,158.95,158.95,9887.0,105.5359,105.569,105.4761,105.4761,9887.0
2017-11-22 13:30:00,158.99,159.09,158.92,158.94,10079.0,105.5027,105.569,105.4562,105.4695,10079.0
2017-11-22 13:35:00,158.94,159.16,158.93,159.16,5069.0,105.4695,105.6155,105.4629,105.6155,5069.0
2017-11-22 13:40:00,159.17,159.18,159.01,159.01,4988.0,105.6221,105.6288,105.516,105.516,4988.0
2017-11-22 13:45:00,159.03,159.03,158.89,158.95,4946.0,105.5292,105.5292,105.4363,105.4761,4946.0
2017-11-22 13:50:00,158.94,159.14,158.89,159.12,7154.0,105.4695,105.6022,105.4363,105.589,7154.0
2017-11-22 13:55:00,159.12,159.25,159.08,159.22,8932.0,105.589,105.6752,105.5624,105.6553,8932.0
2017-11-22 14:00:00,159.22,159.52,159.21,159.38,11950.0,105.6553,105.8544,105.6487,105.7615,11950.0
2017-11-22 14:05:00,159.34,159.49,159.3,159.31,12472.0,105.7349,105.8345,105.7084,105.715,12472.0
2017-11-22 14:10:00,159.29,159.34,159.19,159.28,8803.0,105.7018,105.7349,105.6354,105.6951,8803.0
2017-11-22 14:15:00,159.21,159.21,159.07,159.12,3827.0,105.6487,105.6487,105.5558,105.589,3827.0
2017-11-22 14:20:00,159.09,159.13,158.88,158.99,5595.0,105.569,105.5956,105.4297,105.5027,5595.0
2017-11-22 14:25:00,158.99,159.23,158.98,159.21,13015.0,105.5027,105.6619,105.4961,105.6487,13015.0
2017-11-22 14:30:00,159.19,159.19,159.08,159.09,4128.0,105.6354,105.6354,105.5624,105.569,4128.0
2017-11-22 14:35:00,159.08,159.17,159.08,159.08,2568.0,105.5624,105.6221,105.5624,105.5624,2568.0
2017-11-22 14:40:00,159.12,159.12,158.84,158.84,7133.0,105.589,105.589,105.4032,105.4032,7133.0
2017-11-22 14:45:00,158.83,158.94,158.76,158.89,3274.0,105.3965,105.4695,105.3501,105.4363,3274.0
2017-11-22 14:50:00,158.94,158.96,158.76,158.83,7858.0,105.4695,105.4828,105.3501,105.3965,7858.0
2017-11-22 14:55:00,158.8,158.91,158.7,158.73,7402.0,105.3766,105.4496,105.3102,105.3302,7402.0
2017-11-22 15:00:00,158.73,158.84,158.68,158.72,8805.0,105.3302,105.4032,105.297,105.3235,8805.0
2017-11-22 15:05:00,158.71,158.79,158.66,158.7,7451.0,105.3169,105.37,105.2837,105.3102,7451.0
2017-11-22 15:10:00,158.7,158.7,158.61,158.65,11824.0,105.3102,105.3102,105.2505,105.2771,11824.0
2017-11-22 15:15:00,158.69,158.73,158.64,158.69,13337.0,105.3036,105.3302,105.2704,105.3036,13337.0
2017-11-22 15:20:00,158.69,158.7,158.62,158.63,9410.0,105.3036,105.3102,105.2572,105.2638,9410.0
2017-11-22 15:25:00,158.62,158.69,158.51,158.65,12096.0,105.2572,105.3036,105.1842,105.2771,12096.0
2017-11-22 15:30:00,158.68,158.7,158.59,158.65,12803.0,105.297,105.3102,105.2373,105.2771,12803.0
2017-11-22 15:35:00,158.62,158.63,158.56,158.57,10943.0,105.2572,105.2638,105.2173,105.224,10943.0
2017-11-22 15:40:00,158.57,158.61,158.56,158.59,16092.0,105.224,105.2505,105.2173,105.2373,16092.0
2017-11-22 15:45:00,158.58,158.58,158.43,158.5,25313.0,105.2306,105.2306,105.1311,105.1775,25313.0
2017-11-22 15:50:00,158.5,158.52,158.39,158.44,21454.0,105.1775,105.1908,105.1045,105.1377,21454.0
2017-11-22 15:55:00,158.44,158.44,158.25,158.34,60260.0,105.1377,105.1377,105.0116,105.0714,60260.0
2017-11-24 09:30:00,159.11,159.89,158.96,159.18,20655.0,105.5823,106.0999,105.4828,105.6288,20655.0
2017-11-24 09:35:00,158.93,158.93,158.25,158.49,10899.0,105.4629,105.4629,105.0116,105.1709,10899.0
2017-11-24 09:40:00,158.5,158.73,158.13,158.19,20616.0,105.1775,105.3302,104.932,104.9718,20616.0
2017-11-24 09:45:00,158.43,158.55,158.32,158.41,3668.0,105.1311,105.2107,105.0581,105.1178,3668.0
2017-11-24 09:50:00,158.32,158.54,158.0,158.3,12060.0,105.0581,105.2041,104.8457,105.0448,12060.0
2017-11-24 09:55:00,158.29,158.31,157.67,157.69,31452.0,105.0382,105.0515,104.6268,104.64,31452.0
2017-11-24 10:00:00,157.52,157.78,157.49,157.78,11372.0,104.5272,104.6998,104.5073,104.6998,11372.0
2017-11-24 10:05:00,157.79,158.12,157.7,157.97,27880.0,104.7064,104.9254,104.6467,104.8258,27880.0
2017-11-24 10:10:00,157.93,158.23,157.83,158.11,12013.0,104.7993,104.9984,104.7329,104.9187,12013.0
2017-11-24 10:15:00,158.04,158.17,157.69,157.7,7517.0,104.8723,104.9586,104.64,104.6467,7517.0
2017-11-24 10:20:00,157.8,158.09,157.8,157.87,8178.0,104.713,104.9055,104.713,104.7595,8178.0
2017-11-24 10:25:00,157.99,158.13,157.7,157.89,9201.0,104.8391,104.932,104.6467,104.7727,9201.0
2017-11-24 10:30:00,157.93,157.99,157.79,157.85,4432.0,104.7993,104.8391,104.7064,104.7462,4432.0
2017-11-24 10:35:00,157.92,158.0,157.82,157.82,3205.0,104.7927,104.8457,104.7263,104.7263,3205.0
2017-11-24 10:40:00,157.91,158.12,157.85,157.99,5880.0,104.786,104.9254,104.7462,104.8391,5880.0
2017-11-24 10:45:00,157.96,158.1,157.91,158.06,5435.0,104.8192,104.9121,104.786,104.8856,5435.0
2017-11-24 10:50:00,158.06,158.21,157.92,158.21,5091.0,104.8856,104.9851,104.7927,104.9851,5091.0
2017-11-24 10:55:00,158.13,158.19,158.02,158.07,6284.0,104.932,104.9718,104.859,104.8922,6284.0
2017-11-24 11:00:00,158.06,158.14,157.9,158.05,12690.0,104.8856,104.9386,104.7794,104.8789,12690.0
2017-11-24 11:05:00,158.1,158.33,158.06,158.14,5700.0,104.9121,105.0647,104.8856,104.9386,5700.0
2017-11-24 11:10:00,158.13,158.16,158.07,158.08,5368.0,104.932,104.9519,104.8922,104.8988,5368.0
2017-11-24 11:15:00,158.06,158.13,157.97,157.97,13779.0,104.8856,104.932,104.8258,104.8258,13779.0
2017-11-24 11:20:00,157.99,158.02,157.96,158.02,6000.0,104.8391,104.859,104.8192,104.859,6000.0
2017-11-24 11:25:00,157.98,158.01,157.94,158.01,2750.0,104.8325,104.8524,104.8059,104.8524,2750.0
2017-11-24 11:30:00,157.99,158.21,157.98,158.11,13975.0,104.8391,104.9851,104.8325,104.9187,13975.0
2017-11-24 11:35:00,158.14,158.21,158.05,158.1,6897.0,104.9386,104.9851,104.8789,104.9121,6897.0
2017-11-24 11:40:00,158.05,158.2,158.02,158.08,14108.0,104.8789,104.9785,104.859,104.8988,14108.0
2017-11-24 11:45:00,158.11,158.4,158.08,158.37,4077.0,104.9187,105.1112,104.8988,105.0913,4077.0
2017-11-24 11:50:00,158.37,158.39,158.18,158.18,2315.0,105.0913,105.1045,104.9652,104.9652,2315.0
2017-11-24 11:55:00,158.21,158.24,158.06,158.16,6701.0,104.9851,105.005,104.8856,104.9519,6701.0
2017-11-24 12:00:00,158.17,158.24,158.09,158.23,9853.0,104.9586,105.005,104.9055,104.9984,9853.0
2017-11-24 12:05:00,158.22,158.26,158.18,158.26,11788.0,104.9917,105.0183,104.9652,105.0183,11788.0
2017-11-24 12:10:00,158.28,158.31,158.22,158.29,4872.0,105.0315,105.0515,104.9917,105.0382,4872.0
2017-11-24 12:15:00,158.31,158.31,158.22,158.28,9431.0,105.0515,105.0515,104.9917,105.0315,9431.0
2017-11-24 12:20:00,158.28,158.43,158.28,158.33,6475.0,105.0315,105.1311,105.0315,105.0647,6475.0
2017-11-24 12:25:00,158.33,158.36,158.24,158.26,8183.0,105.0647,105.0846,105.005,105.0183,8183.0
2017-11-24 12:30:00,158.25,158.28,158.2,158.28,5651.0,105.0116,105.0315,104.9785,105.0315,5651.0
2017-11-24 12:35:00,158.28,158.31,158.2,158.2,9077.0,105.0315,105.0515,104.9785,104.9785,9077.0
2017-11-24 12:40:00,158.21,158.22,158.08,158.15,18801.0,104.9851,104.9917,104.8988,104.9453,18801.0
2017-11-24 12:45:00,158.19,158.35,158.18,158.21,13626.0,104.9718,105.078,104.9652,104.9851,13626.0
2017-11-24 12:50:00,158.18,158.18,158.01,158.07,14470.0,104.9652,104.9652,104.8524,104.8922,14470.0
2017-11-24 12:55:00,158.09,158.09,157.92,158.02,23873.0,104.9055,104.9055,104.7927,104.859,23873.0
2017-11-27 09:30:00,158.0,158.26,157.61,157.64,17868.0,104.8457,105.0183,104.5869,104.6069,17868.0
2017-11-27 09:35:00,157.88,157.88,157.32,157.55,8937.0,104.7661,104.7661,104.3945,104.5471,8937.0
2017-11-27 09:40:00,157.5,157.5,156.56,156.56,19595.0,104.514,104.514,103.8902,103.8902,19595.0
2017-11-27 09:45:00,156.65,156.82,156.39,156.39,24541.0,103.9499,104.0627,103.7774,103.7774,24541.0
2017-11-27 09:50:00,156.48,156.68,156.26,156.51,33839.0,103.8371,103.9698,103.6911,103.857,33839.0
2017-11-27 09:55:00,156.57,156.58,156.39,156.5,9426.0,103.8968,103.9035,103.7774,103.8504,9426.0
2017-11-27 10:00:00,156.49,156.52,156.1,156.23,14878.0,103.8437,103.8636,103.5849,103.6712,14878.0
2017-11-27 10:05:00,156.25,156.33,155.65,155.87,25762.0,103.6845,103.7376,103.2863,103.4323,25762.0
2017-11-27 10:10:00,155.98,156.06,155.8,155.81,8416.0,103.5053,103.5584,103.3859,103.3925,8416.0
2017-11-27 10:15:00,155.82,156.01,155.77,155.92,7742.0,103.3991,103.5252,103.366,103.4655,7742.0
2017-11-27 10:20:00,156.0,156.37,155.97,156.07,5984.0,103.5186,103.7641,103.4987,103.565,5984.0
2017-11-27 10:25:00,156.09,156.09,155.78,155.78,8254.0,103.5783,103.5783,103.3726,103.3726,8254.0
2017-11-27 10:30:00,155.81,155.81,155.37,155.41,24189.0,103.3925,103.3925,103.1005,103.1271,24189.0
2017-11-27 10:35:00,155.41,156.1,155.35,156.07,22573.0,103.1271,103.5849,103.0873,103.565,22573.0
2017-11-27 10:40:00,156.15,156.15,155.74,155.92,14736.0,103.6181,103.6181,103.3461,103.4655,14736.0
2017-11-27 10:45:00,155.97,156.0,155.82,155.82,8826.0,103.4987,103.5186,103.3991,103.3991,8826.0
2017-11-27 10:50:00,155.78,156.15,155.78,156.07,8694.0,103.3726,103.6181,103.3726,103.565,8694.0
2017-11-27 10:55:00,156.17,156.2,155.93,155.93,16395.0,103.6314,103.6513,103.4721,103.4721,16395.0
2017-11-27 11:00:00,155.92,156.1,155.92,156.07,6230.0,103.4655,103.5849,103.4655,103.565,6230.0
2017-11-27 11:05:00,156.02,156.13,156.0,156.1,15371.0,103.5319,103.6048,103.5186,103.5849,15371.0
2017-11-27 11:10:00,156.09,156.17,156.01,156.04,13797.0,103.5783,103.6314,103.5252,103.5451,13797.0
2017-11-27 11:15:00,156.04,156.09,155.8,155.91,14148.0,103.5451,103.5783,103.3859,103.4589,14148.0
2017-11-27 11:20:00,155.96,156.14,155.9,156.12,12561.0,103.492,103.6115,103.4522,103.5982,12561.0
2017-11-27 11:25:00,156.04,156.11,155.92,156.09,9867.0,103.5451,103.5916,103.4655,103.5783,9867.0
2017-11-27 11:30:00,156.02,156.12,156.01,156.01,4114.0,103.5319,103.5982,103.5252,103.5252,4114.0
2017-11-27 11:35:00,156.07,156.26,156.02,156.26,11162.0,103.565,103.6911,103.5319,103.6911,11162.0
2017-11-27 11:40:00,156.31,156.44,156.24,156.31,10672.0,103.7243,103.8106,103.6778,103.7243,10672.0
2017-11-27 11:45:00,156.31,156.31,155.94,155.94,13043.0,103.7243,103.7243,103.4788,103.4788,13043.0
2017-11-27 11:50:00,155.93,156.06,155.85,156.01,9374.0,103.4721,103.5584,103.419,103.5252,9374.0
2017-11-27 11:55:00,156.08,156.08,155.95,156.02,5698.0,103.5717,103.5717,103.4854,103.5319,5698.0
2017-11-27 12:00:00,156.03,156.04,155.93,155.93,3989.0,103.5385,103.5451,103.4721,103.4721,3989.0
2017-11-27 12:05:00,155.93,155.97,155.71,155.78,8610.0,103.4721,103.4987,103.3261,103.3726,8610.0
2017-11-27 12:10:00,155.81,155.99,155.78,155.97,3563.0,103.3925,103.5119,103.3726,103.4987,3563.0
2017-11-27 12:15:00,155.98,156.26,155.98,156.23,3402.0,103.5053,103.6911,103.5053,103.6712,3402.0
2017-11-27 12:20:00,156.27,156.34,156.2,156.23,4482.0,103.6977,103.7442,103.6513,103.6712,4482.0
2017-11-27 12:25:00,156.29,156.31,156.13,156.25,4995.0,103.711,103.7243,103.6048,103.6845,4995.0
2017-11-27 12:30:00,156.21,156.22,156.15,156.21,2821.0,103.6579,103.6646,103.6181,103.6579,2821.0
2017-11-27 12:35:00,156.15,156.23,156.14,156.21,2400.0,103.6181,103.6712,103.6115,103.6579,2400.0
2017-11-27 12:40:00,156.18,156.2,156.1,156.19,3468.0,103.638,103.6513,103.5849,103.6447,3468.0
2017-11-27 12:45:00,156.17,156.23,156.11,156.17,2855.0,103.6314,103.6712,103.5916,103.6314,2855.0
2017-11-27 12:50:00,156.16,156.37,156.13,156.28,5563.0,103.6248,103.7641,103.6048,103.7044,5563.0
2017-11-27 12:55:00,156.31,156.41,156.26,156.27,3513.0,103.7243,103.7906,103.6911,103.6977,3513.0
2017-11-27 13:00:00,156.28,156.39,156.27,156.35,2807.0,103.7044,103.7774,103.6977,103.7508,2807.0
2017-11-27 13:05:00,156.38,156.43,156.32,156.42,4017.0,103.7707,103.8039,103.7309,103.7973,4017.0
2017-11-27 13:10:00,156.41,156.47,156.27,156.3,7924.0,103.7906,103.8305,103.6977,103.7177,7924.0
2017-11-27 13:15:00,156.34,156.41,156.33,156.37,3783.0,103.7442,103.7906,103.7376,103.7641,3783.0
2017-11-27 13:20:00,156.4,156.54,156.33,156.43,3002.0,103.784,103.8769,103.7376,103.8039,3002.0
2017-11-27 13:25:00,156.44,156.54,156.41,156.5,7341.0,103.8106,103.8769,103.7906,103.8504,7341.0
2017-11-27 13:30:00,156.5,156.52,156.42,156.47,5232.0,103.8504,103.8636,103.7973,103.8305,5232.0
2017-11-27 13:35:00,156.47,156.47,156.4,156.46,1783.0,103.8305,103.8305,103.784,103.8238,1783.0
2017-11-27 13:40:00,156.46,156.48,156.39,156.4,4061.0,103.8238,103.8371,103.7774,103.784,4061.0
2017-11-27 13:45:00,156.42,156.44,156.35,156.35,4532.0,103.7973,103.8106,103.7508,103.7508,4532.0
2017-11-27 13:50:00,156.34,156.45,156.34,156.38,8227.0,103.7442,103.8172,103.7442,103.7707,8227.0
2017-11-27 13:55:00,156.38,156.43,156.36,156.4,5281.0,103.7707,103.8039,103.7575,103.784,5281.0
2017-11-27 14:00:00,156.44,156.48,156.34,156.36,3175.0,103.8106,103.8371,103.7442,103.7575,3175.0
2017-11-27 14:05:00,156.41,156.46,156.34,156.34,3608.0,103.7906,103.8238,103.7442,103.7442,3608.0
2017-11-27 14:10:00,156.39,156.45,156.33,156.38,4949.0,103.7774,103.8172,103.7376,103.7707,4949.0
2017-11-27 14:15:00,156.42,156.49,156.39,156.48,3905.0,103.7973,103.8437,103.7774,103.8371,3905.0
2017-11-27 14:20:00,156.46,156.5,156.38,156.5,5358.0,103.8238,103.8504,103.7707,103.8504,5358.0
2017-11-27 14:25:00,156.46,156.48,156.39,156.48,2892.0,103.8238,103.8371,103.7774,103.8371,2892.0
2017-11-27 14:30:00,156.48,156.62,156.42,156.62,4590.0,103.8371,103.93,103.7973,103.93,4590.0
2017-11-27 14:35:00,156.58,156.6,156.47,156.5,4463.0,103.9035,103.9167,103.8305,103.8504,4463.0
2017-11-27 14:40:00,156.48,156.57,156.47,156.53,9568.0,103.8371,103.8968,103.8305,103.8703,9568.0
2017-11-27 14:45:00,156.53,156.6,156.49,156.56,11477.0,103.8703,103.9167,103.8437,103.8902,11477.0
2017-11-27 14:50:00,156.59,156.6,156.45,156.48,12985.0,103.9101,103.9167,103.8172,103.8371,12985.0
2017-11-27 14:55:00,156.49,156.63,156.46,156.63,3541.0,103.8437,103.9366,103.8238,103.9366,3541.0
2017-11-27 15:00:00,156.58,156.62,156.52,156.52,8946.0,103.9035,103.93,103.8636,103.8636,8946.0
2017-11-27 15:05:00,156.53,156.6,156.49,156.58,10201.0,103.8703,103.9167,103.8437,103.9035,10201.0
2017-11-27 15:10:00,156.59,156.63,156.49,156.54,9241.0,103.9101,103.9366,103.8437,103.8769,9241.0
2017-11-27 15:15:00,156.55,156.56,156.4,156.41,12817.0,103.8836,103.8902,103.784,103.7906,12817.0
2017-11-27 15:20:00,156.42,156.49,156.39,156.47,22046.0,103.7973,103.8437,103.7774,103.8305,22046.0
2017-11-27 15:25:00,156.47,156.49,156.26,156.26,9171.0,103.8305,103.8437,103.6911,103.6911,9171.0
2017-11-27 15:30:00,156.26,156.38,156.22,156.38,14663.0,103.6911,103.7707,103.6646,103.7707,14663.0
2017-11-27 15:35:00,156.38,156.54,156.38,156.54,17148.0,103.7707,103.8769,103.7707,103.8769,17148.0
2017-11-27 15:40:00,156.54,156.68,156.43,156.56,46602.0,103.8769,103.9698,103.8039,103.8902,46602.0
2017-11-27 15:45:00,156.55,156.56,156.42,156.53,31836.0,103.8836,103.8902,103.7973,103.8703,31836.0
2017-11-27 15:50:00,156.52,156.55,156.43,156.47,30724.0,103.8636,103.8836,103.8039,103.8305,30724.0
2017-11-27 15:55:00,156.48,156.53,156.38,156.4,80580.0,103.8371,103.8703,103.7707,103.784,80580.0
2017-11-28 09:30:00,156.18,156.58,155.6,155.71,55057.0,103.638,103.9035,103.2531,103.3261,55057.0
2017-11-28 09:35:00,155.63,156.21,155.63,156.04,24721.0,103.2731,103.6579,103.2731,103.5451,24721.0
2017-11-28 09:40:00,156.03,156.13,155.64,155.97,17686.0,103.5385,103.6048,103.2797,103.4987,17686.0
2017-11-28 09:45:00,156.02,156.22,155.84,155.99,10269.0,103.5319,103.6646,103.4124,103.5119,10269.0
2017-11-28 09:50:00,156.13,156.14,155.58,155.68,14550.0,103.6048,103.6115,103.2399,103.3062,14550.0
2017-11-28 09:55:00,155.65,155.73,155.01,155.01,36398.0,103.2863,103.3394,102.8616,102.8616,36398.0
2017-11-28 10:00:00,155.01,155.13,154.8,154.88,30961.0,102.8616,102.9413,102.7223,102.7754,30961.0
2017-11-28 10:05:00,154.89,155.28,154.84,155.04,44869.0,102.782,103.0408,102.7488,102.8815,44869.0
2017-11-28 10:10:00,155.03,155.34,155.03,155.28,16351.0,102.8749,103.0806,102.8749,103.0408,16351.0
2017-11-28 10:15:00,155.18,155.41,155.0,155.26,12263.0,102.9744,103.1271,102.855,103.0275,12263.0
2017-11-28 10:20:00,155.31,155.59,155.22,155.55,16817.0,103.0607,103.2465,103.001,103.22,16817.0
2017-11-28 10:25:00,155.53,155.53,154.92,154.92,38343.0,103.2067,103.2067,102.8019,102.8019,38343.0
2017-11-28 10:30:00,154.98,155.17,154.76,155.09,41473.0,102.8417,102.9678,102.6957,102.9147,41473.0
2017-11-28 10:35:00,155.05,155.12,154.91,155.03,7709.0,102.8882,102.9346,102.7953,102.8749,7709.0
2017-11-28 10:40:00,155.0,155.32,154.89,155.26,43016.0,102.855,103.0673,102.782,103.0275,43016.0
2017-11-28 10:45:00,155.26,155.29,154.99,155.09,25363.0,103.0275,103.0474,102.8484,102.9147,25363.0
2017-11-28 10:50:00,155.12,155.28,155.04,155.08,9887.0,102.9346,103.0408,102.8815,102.9081,9887.0
2017-11-28 10:55:00,155.1,155.36,154.96,154.98,23256.0,102.9214,103.0939,102.8285,102.8417,23256.0
2017-11-28 11:00:00,154.95,155.07,154.84,155.07,19376.0,102.8218,102.9015,102.7488,102.9015,19376.0
2017-11-28 11:05:00,155.03,155.06,154.62,154.67,33601.0,102.8749,102.8948,102.6028,102.636,33601.0
2017-11-28 11:10:00,154.68,154.83,154.53,154.78,22784.0,102.6427,102.7422,102.5431,102.709,22784.0
2017-11-28 11:15:00,154.78,155.21,154.77,155.12,10795.0,102.709,102.9944,102.7024,102.9346,10795.0
2017-11-28 11:20:00,155.02,155.09,154.9,154.95,29412.0,102.8683,102.9147,102.7886,102.8218,29412.0
2017-11-28 11:25:00,154.96,155.01,154.88,154.91,10326.0,102.8285,102.8616,102.7754,102.7953,10326.0
2017-11-28 11:30:00,154.9,155.18,154.89,155.07,12699.0,102.7886,102.9744,102.782,102.9015,12699.0
2017-11-28 11:35:00,155.03,155.11,154.86,154.94,22701.0,102.8749,102.928,102.7621,102.8152,22701.0
2017-11-28 11:40:00,154.97,155.28,154.96,155.2,20690.0,102.8351,103.0408,102.8285,102.9877,20690.0
2017-11-28 11:45:00,155.15,155.16,154.97,154.98,9561.0,102.9545,102.9612,102.8351,102.8417,9561.0
2017-11-28 11:50:00,155.0,155.0,154.7,154.72,34701.0,102.855,102.855,102.6559,102.6692,34701.0
2017-11-28 11:55:00,154.77,155.0,154.7,154.93,20407.0,102.7024,102.855,102.6559,102.8085,20407.0
2017-11-28 12:00:00,154.92,154.92,154.81,154.83,9520.0,102.8019,102.8019,102.7289,102.7422,9520.0
2017-11-28 12:05:00,154.84,155.0,154.8,154.93,5964.0,102.7488,102.855,102.7223,102.8085,5964.0
2017-11-28 12:10:00,154.93,155.05,154.86,154.86,16283.0,102.8085,102.8882,102.7621,102.7621,16283.0
2017-11-28 12:15:00,154.84,155.04,154.82,154.92,11008.0,102.7488,102.8815,102.7356,102.8019,11008.0
2017-11-28 12:20:00,154.93,154.96,154.84,154.85,9754.0,102.8085,102.8285,102.7488,102.7555,9754.0
2017-11-28 12:25:00,154.81,155.12,154.7,155.0,22376.0,102.7289,102.9346,102.6559,102.855,22376.0
2017-11-28 12:30:00,155.06,155.08,154.86,154.92,7981.0,102.8948,102.9081,102.7621,102.8019,7981.0
2017-11-28 12:35:00,154.92,155.19,154.88,155.12,36638.0,102.8019,102.9811,102.7754,102.9346,36638.0
2017-11-28 12:40:00,155.16,155.17,155.0,155.05,5171.0,102.9612,102.9678,102.855,102.8882,5171.0
2017-11-28 12:45:00,155.05,155.16,155.01,155.1,19633.0,102.8882,102.9612,102.8616,102.9214,19633.0
2017-11-28 12:50:00,155.11,155.14,154.94,155.05,20877.0,102.928,102.9479,102.8152,102.8882,20877.0
2017-11-28 12:55:00,155.11,155.21,155.08,155.08,8187.0,102.928,102.9944,102.9081,102.9081,8187.0
2017-11-28 13:00:00,155.1,155.14,155.07,155.08,6940.0,102.9214,102.9479,102.9015,102.9081,6940.0
2017-11-28 13:05:00,155.07,155.23,155.02,155.23,10106.0,102.9015,103.0076,102.8683,103.0076,10106.0
2017-11-28 13:10:00,155.23,155.23,155.12,155.2,6920.0,103.0076,103.0076,102.9346,102.9877,6920.0
2017-11-28 13:15:00,155.2,155.33,155.16,155.23,13193.0,102.9877,103.074,102.9612,103.0076,13193.0
2017-11-28 13:20:00,155.25,155.43,155.2,155.43,11388.0,103.0209,103.1403,102.9877,103.1403,11388.0
2017-11-28 13:25:00,155.41,155.55,155.34,155.34,16516.0,103.1271,103.22,103.0806,103.0806,16516.0
2017-11-28 13:30:00,155.36,155.5,155.36,155.48,16207.0,103.0939,103.1868,103.0939,103.1735,16207.0
2017-11-28 13:35:00,155.46,155.73,155.43,155.67,11015.0,103.1602,103.3394,103.1403,103.2996,11015.0
2017-11-28 13:40:00,155.69,155.72,155.6,155.6,9496.0,103.3129,103.3328,103.2531,103.2531,9496.0
2017-11-28 13:45:00,155.63,155.79,155.63,155.7,14076.0,103.2731,103.3792,103.2731,103.3195,14076.0
2017-11-28 13:50:00,155.72,155.94,155.72,155.94,15573.0,103.3328,103.4788,103.3328,103.4788,15573.0
2017-11-28 13:55:00,155.95,156.03,155.9,155.99,38100.0,103.4854,103.5385,103.4522,103.5119,38100.0
2017-11-28 14:00:00,155.96,156.09,155.9,155.96,19520.0,103.492,103.5783,103.4522,103.492,19520.0
2017-11-28 14:05:00,155.97,156.0,155.84,155.86,13698.0,103.4987,103.5186,103.4124,103.4257,13698.0
2017-11-28 14:10:00,155.82,155.87,155.77,155.78,13344.0,103.3991,103.4323,103.366,103.3726,13344.0
2017-11-28 14:15:00,155.79,156.02,155.76,156.02,13708.0,103.3792,103.5319,103.3593,103.5319,13708.0
2017-11-28 14:20:00,156.0,156.06,155.96,156.06,15480.0,103.5186,103.5584,103.492,103.5584,15480.0
2017-11-28 14:25:00,156.06,156.37,155.99,156.16,20978.0,103.5584,103.7641,103.5119,103.6248,20978.0
2017-11-28 14:30:00,156.17,156.2,155.91,155.98,18708.0,103.6314,103.6513,103.4589,103.5053,18708.0
2017-11-28 14:35:00,155.97,156.18,155.97,155.98,15738.0,103.4987,103.638,103.4987,103.5053,15738.0
2017-11-28 14:40:00,155.96,156.15,155.96,156.01,12247.0,103.492,103.6181,103.492,103.5252,12247.0
2017-11-28 14:45:00,156.02,156.11,156.02,156.06,11047.0,103.5319,103.5916,103.5319,103.5584,11047.0
2017-11-28 14:50:00,156.07,156.25,156.05,156.15,14228.0,103.565,103.6845,103.5518,103.6181,14228.0
2017-11-28 14:55:00,156.08,156.15,156.03,156.03,12865.0,103.5717,103.6181,103.5385,103.5385,12865.0
2017-11-28 15:00:00,156.02,156.14,155.92,155.92,21237.0,103.5319,103.6115,103.4655,103.4655,21237.0
2017-11-28 15:05:00,155.91,155.95,155.64,155.69,20209.0,103.4589,103.4854,103.2797,103.3129,20209.0
2017-11-28 15:10:00,155.71,155.81,155.6,155.6,15698.0,103.3261,103.3925,103.2531,103.2531,15698.0
2017-11-28 15:15:00,155.62,155.84,155.59,155.68,23869.0,103.2664,103.4124,103.2465,103.3062,23869.0
2017-11-28 15:20:00,155.7,155.77,155.39,155.75,34675.0,103.3195,103.366,103.1138,103.3527,34675.0
2017-11-28 15:25:00,155.75,155.94,155.65,155.76,40276.0,103.3527,103.4788,103.2863,103.3593,40276.0
2017-11-28 15:30:00,155.77,155.87,155.74,155.82,32145.0,103.366,103.4323,103.3461,103.3991,32145.0
2017-11-28 15:35:00,155.83,155.97,155.82,155.96,28923.0,103.4058,103.4987,103.3991,103.492,28923.0
2017-11-28 15:40:00,155.98,156.03,155.95,156.0,26903.0,103.5053,103.5385,103.4854,103.5186,26903.0
2017-11-28 15:45:00,156.03,156.12,155.94,155.94,37203.0,103.5385,103.5982,103.4788,103.4788,37203.0
2017-11-28 15:50:00,155.96,156.04,155.94,156.04,36177.0,103.492,103.5451,103.4788,103.5451,36177.0
2017-11-28 15:55:00,156.04,156.09,156.02,156.09,122845.0,103.5451,103.5783,103.5319,103.5783,122845.0
2017-11-29 09:30:00,156.05,156.22,155.51,155.63,15392.0,103.5518,103.6646,103.1934,103.2731,15392.0
2017-11-29 09:35:00,155.64,156.34,155.59,156.03,9704.0,103.2797,103.7442,103.2465,103.5385,9704.0
2017-11-29 09:40:00,156.12,156.32,155.94,156.14,7185.0,103.5982,103.7309,103.4788,103.6115,7185.0
2017-11-29 09:45:00,156.12,156.51,156.1,156.34,15156.0,103.5982,103.857,103.5849,103.7442,15156.0
2017-11-29 09:50:00,156.27,156.75,156.27,156.39,9262.0,103.6977,104.0163,103.6977,103.7774,9262.0
2017-11-29 09:55:00,156.4,156.67,156.37,156.58,15743.0,103.784,103.9632,103.7641,103.9035,15743.0
2017-11-29 10:00:00,156.57,156.9,156.57,156.7,20616.0,103.8968,104.1158,103.8968,103.9831,20616.0
2017-11-29 10:05:00,156.7,156.98,156.65,156.96,14898.0,103.9831,104.1689,103.9499,104.1556,14898.0
2017-11-29 10:10:00,156.83,156.95,156.34,156.58,11396.0,104.0694,104.149,103.7442,103.9035,11396.0
2017-11-29 10:15:00,156.52,156.79,156.49,156.49,5387.0,103.8636,104.0428,103.8437,103.8437,5387.0
2017-11-29 10:20:00,156.51,156.91,156.48,156.83,12940.0,103.857,104.1224,103.8371,104.0694,12940.0
2017-11-29 10:25:00,156.83,157.35,156.64,156.99,24573.0,104.0694,104.4144,103.9433,104.1755,24573.0
2017-11-29 10:30:00,156.98,157.44,156.68,157.43,5111.0,104.1689,104.4741,103.9698,104.4675,5111.0
2017-11-29 10:35:00,157.28,157.31,156.91,156.97,83405.0,104.368,104.3879,104.1224,104.1623,83405.0
2017-11-29 10:40:00,157.0,157.18,156.92,157.01,23135.0,104.1822,104.3016,104.1291,104.1888,23135.0
2017-11-29 10:45:00,157.01,157.49,157.01,157.36,10651.0,104.1888,104.5073,104.1888,104.4211,10651.0
2017-11-29 10:50:00,157.31,157.68,157.31,157.42,31158.0,104.3879,104.6334,104.3879,104.4609,31158.0
2017-11-29 10:55:00,157.42,157.42,156.97,157.09,18874.0,104.4609,104.4609,104.1623,104.2419,18874.0
2017-11-29 11:00:00,157.17,157.51,157.12,157.43,8575.0,104.295,104.5206,104.2618,104.4675,8575.0
2017-11-29 11:05:00,157.52,157.63,157.34,157.59,16421.0,104.5272,104.6002,104.4078,104.5737,16421.0
2017-11-29 11:10:00,157.61,157.68,157.04,157.15,14540.0,104.5869,104.6334,104.2087,104.2817,14540.0
2017-11-29 11:15:00,157.23,157.47,157.18,157.3,7455.0,104.3348,104.494,104.3016,104.3812,7455.0
2017-11-29 11:20:00,157.3,157.5,157.18,157.44,9347.0,104.3812,104.514,104.3016,104.4741,9347.0
2017-11-29 11:25:00,157.45,157.62,157.25,157.53,13646.0,104.4808,104.5936,104.3481,104.5339,13646.0
2017-11-29 11:30:00,157.54,157.73,157.45,157.68,7000.0,104.5405,104.6666,104.4808,104.6334,7000.0
2017-11-29 11:35:00,157.6,157.6,157.31,157.46,10705.0,104.5803,104.5803,104.3879,104.4874,10705.0
2017-11-29 11:40:00,157.41,157.96,157.34,157.96,15938.0,104.4542,104.8192,104.4078,104.8192,15938.0
2017-11-29 11:45:00,157.9,158.0,157.74,157.98,15510.0,104.7794,104.8457,104.6732,104.8325,15510.0
2017-11-29 11:50:00,157.96,158.29,157.94,158.02,20952.0,104.8192,105.0382,104.8059,104.859,20952.0
2017-11-29 11:55:00,158.18,158.54,158.17,158.27,9276.0,104.9652,105.2041,104.9586,105.0249,9276.0
2017-11-29 12:00:00,158.29,158.58,158.15,158.49,13455.0,105.0382,105.2306,104.9453,105.1709,13455.0
2017-11-29 12:05:00,158.42,159.0,158.41,158.66,19366.0,105.1244,105.5093,105.1178,105.2837,19366.0
2017-11-29 12:10:00,158.63,159.09,158.49,159.09,75549.0,105.2638,105.569,105.1709,105.569,75549.0
2017-11-29 12:15:00,158.9,159.45,158.87,159.04,36628.0,105.443,105.8079,105.4231,105.5359,36628.0
2017-11-29 12:20:00,159.05,159.26,158.98,159.13,29324.0,105.5425,105.6819,105.4961,105.5956,29324.0
2017-11-29 12:25:00,159.07,159.14,158.97,159.05,9084.0,105.5558,105.6022,105.4894,105.5425,9084.0
2017-11-29 12:30:00,159.05,159.13,158.99,159.08,10160.0,105.5425,105.5956,105.5027,105.5624,10160.0
2017-11-29 12:35:00,159.12,159.18,159.0,159.13,7489.0,105.589,105.6288,105.5093,105.5956,7489.0
2017-11-29 12:40:00,159.12,159.18,159.02,159.05,4200.0,105.589,105.6288,105.5226,105.5425,4200.0
2017-11-29 12:45:00,159.05,159.2,159.04,159.11,5324.0,105.5425,105.642,105.5359,105.5823,5324.0
2017-11-29 12:50:00,159.06,159.55,159.06,159.35,8773.0,105.5491,105.8743,105.5491,105.7416,8773.0
2017-11-29 12:55:00,159.43,159.51,159.32,159.42,7299.0,105.7947,105.8477,105.7217,105.788,7299.0
2017-11-29 13:00:00,159.42,159.52,159.32,159.42,4405.0,105.788,105.8544,105.7217,105.788,4405.0
2017-11-29 13:05:00,159.48,159.64,159.42,159.54,8760.0,105.8278,105.934,105.788,105.8677,8760.0
2017-11-29 13:10:00,159.56,159.7,159.51,159.61,16983.0,105.8809,105.9738,105.8477,105.9141,16983.0
2017-11-29 13:15:00,159.61,159.89,159.6,159.89,14768.0,105.9141,106.0999,105.9075,106.0999,14768.0
2017-11-29 13:20:00,159.84,159.98,159.82,159.98,12054.0,106.0667,106.1596,106.0535,106.1596,12054.0
2017-11-29 13:25:00,159.93,159.98,159.81,159.98,13969.0,106.1265,106.1596,106.0468,106.1596,13969.0
2017-11-29 13:30:00,159.93,159.98,159.19,159.27,47516.0,106.1265,106.1596,105.6354,105.6885,47516.0
2017-11-29 13:35:00,159.19,159.27,159.01,159.11,10061.0,105.6354,105.6885,105.516,105.5823,10061.0
2017-11-29 13:40:00,159.19,159.45,159.19,159.32,9058.0,105.6354,105.8079,105.6354,105.7217,9058.0
2017-11-29 13:45:00,159.32,159.36,159.28,159.28,3544.0,105.7217,105.7482,105.6951,105.6951,3544.0
2017-11-29 13:50:00,159.28,159.71,159.28,159.45,19244.0,105.6951,105.9805,105.6951,105.8079,19244.0
2017-11-29 13:55:00,159.5,159.65,159.39,159.47,13030.0,105.8411,105.9407,105.7681,105.8212,13030.0
2017-11-29 14:00:00,159.47,159.47,159.34,159.4,20194.0,105.8212,105.8212,105.7349,105.7748,20194.0
2017-11-29 14:05:00,159.33,159.56,159.33,159.42,11393.0,105.7283,105.8809,105.7283,105.788,11393.0
2017-11-29 14:10:00,159.45,159.56,159.37,159.53,3709.0,105.8079,105.8809,105.7548,105.861,3709.0
2017-11-29 14:15:00,159.5,159.7,159.5,159.67,12295.0,105.8411,105.9738,105.8411,105.9539,12295.0
2017-11-29 14:20:00,159.75,159.82,159.59,159.62,18433.0,106.007,106.0535,105.9008,105.9207,18433.0
2017-11-29 14:25:00,159.62,159.67,159.54,159.57,3683.0,105.9207,105.9539,105.8677,105.8876,3683.0
2017-11-29 14:30:00,159.56,159.58,159.47,159.53,7834.0,105.8809,105.8942,105.8212,105.861,7834.0
2017-11-29 14:35:00,159.52,159.68,159.52,159.63,9593.0,105.8544,105.9606,105.8544,105.9274,9593.0
2017-11-29 14:40:00,159.59,159.64,159.45,159.64,11229.0,105.9008,105.934,105.8079,105.934,11229.0
2017-11-29 14:45:00,159.67,159.71,159.57,159.57,6180.0,105.9539,105.9805,105.8876,105.8876,6180.0
2017-11-29 14:50:00,159.56,159.66,159.54,159.63,7323.0,105.8809,105.9473,105.8677,105.9274,7323.0
2017-11-29 14:55:00,159.64,159.67,159.47,159.53,26886.0,105.934,105.9539,105.8212,105.861,26886.0
2017-11-29 15:00:00,159.6,159.6,159.38,159.47,189560.0,105.9075,105.9075,105.7615,105.8212,189560.0
2017-11-29 15:05:00,159.44,159.52,159.38,159.5,8317.0,105.8013,105.8544,105.7615,105.8411,8317.0
2017-11-29 15:10:00,159.49,159.68,159.39,159.64,17490.0,105.8345,105.9606,105.7681,105.934,17490.0
2017-11-29 15:15:00,159.67,159.72,159.56,159.72,19624.0,105.9539,105.9871,105.8809,105.9871,19624.0
2017-11-29 15:20:00,159.73,159.78,159.52,159.53,27720.0,105.9937,106.0269,105.8544,105.861,27720.0
2017-11-29 15:25:00,159.52,159.54,159.33,159.34,20351.0,105.8544,105.8677,105.7283,105.7349,20351.0
2017-11-29 15:30:00,159.36,159.36,158.57,158.66,49204.0,105.7482,105.7482,105.224,105.2837,49204.0
2017-11-29 15:35:00,158.61,158.73,158.5,158.5,32724.0,105.2505,105.3302,105.1775,105.1775,32724.0
2017-11-29 15:40:00,158.45,158.56,158.36,158.37,29784.0,105.1444,105.2173,105.0846,105.0913,29784.0
2017-11-29 15:45:00,158.39,158.72,158.39,158.61,38063.0,105.1045,105.3235,105.1045,105.2505,38063.0
2017-11-29 15:50:00,158.65,158.98,158.65,158.91,23564.0,105.2771,105.4961,105.2771,105.4496,23564.0
2017-11-29 15:55:00,158.9,158.99,158.72,158.74,84922.0,105.443,105.5027,105.3235,105.3368,84922.0
2017-11-30 09:30:00,159.35,159.8,158.86,159.68,47208.0,105.7416,106.0402,105.4164,105.9606,47208.0
2017-11-30 09:35:00,159.75,160.21,158.98,159.81,24478.0,106.007,106.3123,105.4961,106.0468,24478.0
2017-11-30 09:40:00,160.18,160.62,159.61,159.61,16133.0,106.2923,106.5843,105.9141,105.9141,16133.0
2017-11-30 09:45:00,160.0,160.09,159.17,159.17,6934.0,106.1729,106.2326,105.6221,105.6221,6934.0
2017-11-30 09:50:00,159.17,159.41,159.0,159.41,11074.0,105.6221,105.7814,105.5093,105.7814,11074.0
2017-11-30 09:55:00,159.37,159.6,159.08,159.35,6485.0,105.7548,105.9075,105.5624,105.7416,6485.0
2017-11-30 10:00:00,159.22,159.57,159.22,159.56,10515.0,105.6553,105.8876,105.6553,105.8809,10515.0
2017-11-30 10:05:00,159.77,160.26,159.72,160.26,26968.0,106.0203,106.3454,105.9871,106.3454,26968.0
2017-11-30 10:10:00,160.3,160.44,160.09,160.11,16099.0,106.372,106.4649,106.2326,106.2459,16099.0
2017-11-30 10:15:00,160.2,160.38,160.07,160.21,28931.0,106.3056,106.4251,106.2194,106.3123,28931.0
2017-11-30 10:20:00,160.16,160.44,160.13,160.19,17015.0,106.2791,106.4649,106.2592,106.299,17015.0
2017-11-30 10:25:00,160.2,160.55,160.18,160.47,21101.0,106.3056,106.5379,106.2923,106.4848,21101.0
2017-11-30 10:30:00,160.51,160.52,160.12,160.19,15484.0,106.5113,106.518,106.2525,106.299,15484.0
2017-11-30 10:35:00,160.19,160.41,160.09,160.41,19376.0,106.299,106.445,106.2326,106.445,19376.0
2017-11-30 10:40:00,160.4,160.7,160.34,160.65,12470.0,106.4383,106.6374,106.3985,106.6042,12470.0
2017-11-30 10:45:00,160.66,160.71,160.42,160.5,11604.0,106.6109,106.644,106.4516,106.5047,11604.0
2017-11-30 10:50:00,160.56,160.58,160.13,160.27,31483.0,106.5445,106.5578,106.2592,106.3521,31483.0
2017-11-30 10:55:00,160.36,160.92,160.35,160.91,16424.0,106.4118,106.7834,106.4052,106.7768,16424.0
2017-11-30 11:00:00,160.91,161.16,160.82,161.1,15989.0,106.7768,106.9427,106.717,106.9028,15989.0
2017-11-30 11:05:00,161.05,161.55,161.03,161.46,18493.0,106.8697,107.2015,106.8564,107.1417,18493.0
2017-11-30 11:10:00,161.35,161.51,161.25,161.45,22135.0,107.0687,107.1749,107.0024,107.1351,22135.0
2017-11-30 11:15:00,161.53,161.61,161.41,161.49,11159.0,107.1882,107.2413,107.1086,107.1616,11159.0
2017-11-30 11:20:00,161.51,161.87,161.48,161.82,32099.0,107.1749,107.4138,107.155,107.3806,32099.0
2017-11-30 11:25:00,161.84,161.99,161.73,161.91,34344.0,107.3939,107.4934,107.3209,107.4403,34344.0
2017-11-30 11:30:00,161.88,162.07,161.85,161.99,33105.0,107.4204,107.5465,107.4005,107.4934,33105.0
2017-11-30 11:35:00,162.0,162.02,161.59,161.65,22815.0,107.5001,107.5133,107.228,107.2678,22815.0
2017-11-30 11:40:00,161.65,161.9,161.65,161.88,27733.0,107.2678,107.4337,107.2678,107.4204,27733.0
2017-11-30 11:45:00,161.81,161.95,161.77,161.85,16426.0,107.374,107.4669,107.3474,107.4005,16426.0
2017-11-30 11:50:00,161.89,162.05,161.79,162.0,21571.0,107.4271,107.5332,107.3607,107.5001,21571.0
2017-11-30 11:55:00,162.04,162.32,162.03,162.17,38958.0,107.5266,107.7124,107.52,107.6129,38958.0
2017-11-30 12:00:00,162.15,162.2,161.88,161.9,16284.0,107.5996,107.6328,107.4204,107.4337,16284.0
2017-11-30 12:05:00,161.91,161.93,161.44,161.61,34051.0,107.4403,107.4536,107.1285,107.2413,34051.0
2017-11-30 12:10:00,161.47,161.87,160.83,161.06,48535.0,107.1484,107.4138,106.7237,106.8763,48535.0
2017-11-30 12:15:00,161.11,161.35,161.05,161.26,5503.0,106.9095,107.0687,106.8697,107.009,5503.0
2017-11-30 12:20:00,161.28,161.37,161.14,161.23,8082.0,107.0223,107.082,106.9294,106.9891,8082.0
2017-11-30 12:25:00,161.25,161.35,161.05,161.05,5457.0,107.0024,107.0687,106.8697,106.8697,5457.0
2017-11-30 12:30:00,161.03,161.36,161.03,161.19,12176.0,106.8564,107.0754,106.8564,106.9626,12176.0
2017-11-30 12:35:00,161.21,161.35,161.15,161.23,5366.0,106.9758,107.0687,106.936,106.9891,5366.0
2017-11-30 12:40:00,161.3,161.57,161.3,161.49,24439.0,107.0356,107.2147,107.0356,107.1616,24439.0
2017-11-30 12:45:00,161.48,161.52,161.23,161.39,29342.0,107.155,107.1815,106.9891,107.0953,29342.0
2017-11-30 12:50:00,161.43,161.58,161.23,161.38,30026.0,107.1218,107.2214,106.9891,107.0886,30026.0
2017-11-30 12:55:00,161.44,161.48,161.24,161.27,21118.0,107.1285,107.155,106.9957,107.0157,21118.0
2017-11-30 13:00:00,161.18,161.35,161.05,161.13,13894.0,106.9559,107.0687,106.8697,106.9227,13894.0
2017-11-30 13:05:00,161.05,161.05,160.75,160.86,10864.0,106.8697,106.8697,106.6706,106.7436,10864.0
2017-11-30 13:10:00,160.77,161.0,160.77,160.93,9479.0,106.6839,106.8365,106.6839,106.79,9479.0
2017-11-30 13:15:00,160.94,161.16,160.9,161.16,9122.0,106.7967,106.9427,106.7701,106.9427,9122.0
2017-11-30 13:20:00,161.2,161.24,161.08,161.1,6931.0,106.9692,106.9957,106.8896,106.9028,6931.0
2017-11-30 13:25:00,161.09,161.24,160.93,161.15,11385.0,106.8962,106.9957,106.79,106.936,11385.0
2017-11-30 13:30:00,161.14,161.2,161.05,161.12,8997.0,106.9294,106.9692,106.8697,106.9161,8997.0
2017-11-30 13:35:00,161.08,161.14,160.9,160.98,13858.0,106.8896,106.9294,106.7701,106.8232,13858.0
2017-11-30 13:40:00,161.02,161.11,160.96,161.09,9710.0,106.8498,106.9095,106.8099,106.8962,9710.0
2017-11-30 13:45:00,161.11,161.14,160.86,160.93,18437.0,106.9095,106.9294,106.7436,106.79,18437.0
2017-11-30 13:50:00,160.86,160.97,160.79,160.9,33514.0,106.7436,106.8166,106.6971,106.7701,33514.0
2017-11-30 13:55:00,160.9,160.97,160.69,160.76,14966.0,106.7701,106.8166,106.6308,106.6772,14966.0
2017-11-30 14:00:00,160.77,161.04,160.76,160.83,9241.0,106.6839,106.863,106.6772,106.7237,9241.0
2017-11-30 14:05:00,160.83,160.95,160.78,160.93,16990.0,106.7237,106.8033,106.6905,106.79,16990.0
2017-11-30 14:10:00,160.84,160.95,160.76,160.88,11006.0,106.7303,106.8033,106.6772,106.7569,11006.0
2017-11-30 14:15:00,160.87,161.0,160.75,160.99,9133.0,106.7502,106.8365,106.6706,106.8298,9133.0
2017-11-30 14:20:00,161.0,161.32,161.0,161.16,13465.0,106.8365,107.0488,106.8365,106.9427,13465.0
2017-11-30 14:25:00,161.12,161.21,161.0,161.2,6435.0,106.9161,106.9758,106.8365,106.9692,6435.0
2017-11-30 14:30:00,161.22,161.35,161.16,161.22,7692.0,106.9825,107.0687,106.9427,106.9825,7692.0
2017-11-30 14:35:00,161.18,161.31,161.08,161.24,6551.0,106.9559,107.0422,106.8896,106.9957,6551.0
2017-11-30 14:40:00,161.31,161.45,161.31,161.42,18603.0,107.0422,107.1351,107.0422,107.1152,18603.0
2017-11-30 14:45:00,161.4,161.43,161.32,161.35,13021.0,107.1019,107.1218,107.0488,107.0687,13021.0
2017-11-30 14:50:00,161.38,161.43,161.24,161.34,16154.0,107.0886,107.1218,106.9957,107.0621,16154.0
2017-11-30 14:55:00,161.34,161.51,161.32,161.4,12681.0,107.0621,107.1749,107.0488,107.1019,12681.0
2017-11-30 15:00:00,161.37,161.41,161.26,161.32,11996.0,107.082,107.1086,107.009,107.0488,11996.0
2017-11-30 15:05:00,161.26,161.36,161.0,161.0,21374.0,107.009,107.0754,106.8365,106.8365,21374.0
2017-11-30 15:10:00,161.02,161.18,160.85,161.05,26761.0,106.8498,106.9559,106.7369,106.8697,26761.0
2017-11-30 15:15:00,161.01,161.11,160.98,161.05,11672.0,106.8431,106.9095,106.8232,106.8697,11672.0
2017-11-30 15:20:00,161.07,161.09,160.96,160.97,13104.0,106.8829,106.8962,106.8099,106.8166,13104.0
2017-11-30 15:25:00,160.95,160.96,160.8,160.83,8265.0,106.8033,106.8099,106.7038,106.7237,8265.0
2017-11-30 15:30:00,160.83,160.97,160.79,160.96,21506.0,106.7237,106.8166,106.6971,106.8099,21506.0
2017-11-30 15:35:00,160.96,161.13,160.91,160.92,22699.0,106.8099,106.9227,106.7768,106.7834,22699.0
2017-11-30 15:40:00,160.92,161.33,160.9,161.3,28816.0,106.7834,107.0555,106.7701,107.0356,28816.0
2017-11-30 15:45:00,161.24,161.7,161.23,161.61,36440.0,106.9957,107.301,106.9891,107.2413,36440.0
2017-11-30 15:50:00,161.61,161.73,161.48,161.49,27474.0,107.2413,107.3209,107.155,107.1616,27474.0
2017-11-30 15:55:00,161.49,161.76,161.26,161.75,242178.0,107.1616,107.3408,107.009,107.3342,242178.0
2017-12-01 09:30:00,162.2,162.31,161.33,161.84,41499.0,107.6328,107.7058,107.0555,107.3939,41499.0
2017-12-01 09:35:00,161.86,162.42,161.39,161.86,21875.0,107.4072,107.7788,107.0953,107.4072,21875.0
2017-12-01 09:40:00,161.8,162.0,161.53,162.0,11759.0,107.3673,107.5001,107.1882,107.5001,11759.0
2017-12-01 09:45:00,161.92,162.45,161.48,162.45,13503.0,107.447,107.7987,107.155,107.7987,13503.0
2017-12-01 09:50:00,162.37,162.61,162.23,162.24,11454.0,107.7456,107.9048,107.6527,107.6593,11454.0
2017-12-01 09:55:00,162.36,162.67,162.22,162.22,9680.0,107.739,107.9447,107.6461,107.6461,9680.0
2017-12-01 10:00:00,162.37,162.48,161.98,162.08,13947.0,107.7456,107.8186,107.4868,107.5532,13947.0
2017-12-01 10:05:00,162.16,162.2,161.77,161.89,22049.0,107.6062,107.6328,107.3474,107.4271,22049.0
2017-12-01 10:10:00,162.02,162.47,161.95,162.34,9604.0,107.5133,107.8119,107.4669,107.7257,9604.0
2017-12-01 10:15:00,162.31,162.31,161.39,161.64,10671.0,107.7058,107.7058,107.0953,107.2612,10671.0
2017-12-01 10:20:00,161.59,161.93,161.54,161.83,13140.0,107.228,107.4536,107.1948,107.3873,13140.0
2017-12-01 10:25:00,161.84,162.02,161.7,162.0,9788.0,107.3939,107.5133,107.301,107.5001,9788.0
2017-12-01 10:30:00,162.03,162.09,161.83,161.94,11723.0,107.52,107.5598,107.3873,107.4603,11723.0
2017-12-01 10:35:00,162.07,162.23,161.87,162.18,13468.0,107.5465,107.6527,107.4138,107.6195,13468.0
2017-12-01 10:40:00,162.18,162.21,162.05,162.05,4291.0,107.6195,107.6394,107.5332,107.5332,4291.0
2017-12-01 10:45:00,162.02,162.12,161.9,161.93,6517.0,107.5133,107.5797,107.4337,107.4536,6517.0
2017-12-01 10:50:00,161.9,162.2,161.88,161.88,24096.0,107.4337,107.6328,107.4204,107.4204,24096.0
2017-12-01 10:55:00,162.02,162.3,162.02,162.19,19007.0,107.5133,107.6991,107.5133,107.6261,19007.0
2017-12-01 11:00:00,162.26,162.26,162.07,162.18,13613.0,107.6726,107.6726,107.5465,107.6195,13613.0
2017-12-01 11:05:00,162.24,162.56,162.13,162.52,27226.0,107.6593,107.8717,107.5863,107.8451,27226.0
2017-12-01 11:10:00,162.6,162.79,161.88,162.39,39121.0,107.8982,108.0243,107.4204,107.7589,39121.0
2017-12-01 11:15:00,162.36,162.56,162.11,162.34,20737.0,107.739,107.8717,107.5731,107.7257,20737.0
2017-12-01 11:20:00,162.15,162.6,162.1,162.15,23512.0,107.5996,107.8982,107.5664,107.5996,23512.0
2017-12-01 11:25:00,161.9,162.46,161.9,162.33,22166.0,107.4337,107.8053,107.4337,107.719,22166.0
2017-12-01 11:30:00,162.28,162.73,161.84,162.32,15503.0,107.6859,107.9845,107.3939,107.7124,15503.0
2017-12-01 11:35:00,162.23,162.41,161.7,161.84,7831.0,107.6527,107.7721,107.301,107.3939,7831.0
2017-12-01 11:40:00,161.9,161.91,160.97,161.36,20893.0,107.4337,107.4403,106.8166,107.0754,20893.0
2017-12-01 11:45:00,161.42,161.47,160.99,161.37,9057.0,107.1152,107.1484,106.8298,107.082,9057.0
2017-12-01 11:50:00,161.32,161.91,161.22,161.73,17923.0,107.0488,107.4403,106.9825,107.3209,17923.0
2017-12-01 11:55:00,161.81,162.17,161.65,162.05,14150.0,107.374,107.6129,107.2678,107.5332,14150.0
2017-12-01 12:00:00,162.2,162.45,162.01,162.05,11927.0,107.6328,107.7987,107.5067,107.5332,11927.0
2017-12-01 12:05:00,161.97,162.1,161.57,161.87,8129.0,107.4802,107.5664,107.2147,107.4138,8129.0
2017-12-01 12:10:00,161.87,161.88,161.52,161.52,10518.0,107.4138,107.4204,107.1815,107.1815,10518.0
2017-12-01 12:15:00,161.58,161.81,161.47,161.65,8560.0,107.2214,107.374,107.1484,107.2678,8560.0
2017-12-01 12:20:00,161.74,161.79,161.68,161.79,4419.0,107.3275,107.3607,107.2877,107.3607,4419.0
2017-12-01 12:25:00,161.87,162.02,161.72,162.02,5990.0,107.4138,107.5133,107.3143,107.5133,5990.0
2017-12-01 12:30:00,162.07,162.08,161.7,161.85,4904.0,107.5465,107.5532,107.301,107.4005,4904.0
2017-12-01 12:35:00,161.84,162.01,161.68,161.7,9082.0,107.3939,107.5067,107.2877,107.301,9082.0
2017-12-01 12:40:00,161.69,162.0,161.67,161.77,80952.0,107.2944,107.5001,107.2811,107.3474,80952.0
2017-12-01 12:45:00,161.75,161.75,161.47,161.71,10104.0,107.3342,107.3342,107.1484,107.3076,10104.0
2017-12-01 12:50:00,161.71,161.78,161.37,161.38,10578.0,107.3076,107.3541,107.082,107.0886,10578.0
2017-12-01 12:55:00,161.45,161.73,161.43,161.64,14376.0,107.1351,107.3209,107.1218,107.2612,14376.0
2017-12-01 13:00:00,161.6,161.77,161.5,161.62,8250.0,107.2346,107.3474,107.1683,107.2479,8250.0
2017-12-01 13:05:00,161.62,161.88,161.54,161.87,8926.0,107.2479,107.4204,107.1948,107.4138,8926.0
2017-12-01 13:10:00,161.88,161.97,161.71,161.89,3320.0,107.4204,107.4802,107.3076,107.4271,3320.0
2017-12-01 13:15:00,161.89,162.53,161.82,162.47,18020.0,107.4271,107.8518,107.3806,107.8119,18020.0
2017-12-01 13:20:00,162.37,162.46,162.15,162.34,8721.0,107.7456,107.8053,107.5996,107.7257,8721.0
2017-12-01 13:25:00,162.3,162.36,162.04,162.3,8741.0,107.6991,107.739,107.5266,107.6991,8741.0
2017-12-01 13:30:00,162.22,162.39,162.08,162.23,14467.0,107.6461,107.7589,107.5532,107.6527,14467.0
2017-12-01 13:35:00,162.22,162.28,162.08,162.19,3659.0,107.6461,107.6859,107.5532,107.6261,3659.0
2017-12-01 13:40:00,162.27,162.48,162.27,162.42,4325.0,107.6792,107.8186,107.6792,107.7788,4325.0
2017-12-01 13:45:00,162.47,162.48,162.16,162.26,7835.0,107.8119,107.8186,107.6062,107.6726,7835.0
2017-12-01 13:50:00,162.27,162.27,161.92,161.92,2739.0,107.6792,107.6792,107.447,107.447,2739.0
2017-12-01 13:55:00,161.93,162.27,161.9,162.22,7671.0,107.4536,107.6792,107.4337,107.6461,7671.0
2017-12-01 14:00:00,162.16,162.43,162.16,162.28,6104.0,107.6062,107.7854,107.6062,107.6859,6104.0
2017-12-01 14:05:00,162.26,162.33,162.13,162.23,15401.0,107.6726,107.719,107.5863,107.6527,15401.0
2017-12-01 14:10:00,162.27,162.44,162.2,162.44,5680.0,107.6792,107.792,107.6328,107.792,5680.0
2017-12-01 14:15:00,162.37,162.37,162.23,162.36,4593.0,107.7456,107.7456,107.6527,107.739,4593.0
2017-12-01 14:20:00,162.36,162.4,162.18,162.22,5521.0,107.739,107.7655,107.6195,107.6461,5521.0
2017-12-01 14:25:00,162.2,162.63,162.2,162.63,15351.0,107.6328,107.9181,107.6328,107.9181,15351.0
2017-12-01 14:30:00,162.62,162.64,162.53,162.58,7723.0,107.9115,107.9248,107.8518,107.8849,7723.0
2017-12-01 14:35:00,162.59,162.59,162.42,162.43,26167.0,107.8916,107.8916,107.7788,107.7854,26167.0
2017-12-01 14:40:00,162.43,162.64,162.42,162.52,12060.0,107.7854,107.9248,107.7788,107.8451,12060.0
2017-12-01 14:45:00,162.56,162.62,162.48,162.52,3500.0,107.8717,107.9115,107.8186,107.8451,3500.0
2017-12-01 14:50:00,162.52,162.65,162.46,162.57,13306.0,107.8451,107.9314,107.8053,107.8783,13306.0
2017-12-01 14:55:00,162.53,162.58,162.47,162.52,7739.0,107.8518,107.8849,107.8119,107.8451,7739.0
2017-12-01 15:00:00,162.5,162.51,162.27,162.27,19840.0,107.8319,107.8385,107.6792,107.6792,19840.0
2017-12-01 15:05:00,162.34,162.36,162.07,162.07,12964.0,107.7257,107.739,107.5465,107.5465,12964.0
2017-12-01 15:10:00,162.14,162.49,162.1,162.35,33923.0,107.593,107.8252,107.5664,107.7323,33923.0
2017-12-01 15:15:00,162.27,162.44,162.18,162.37,15242.0,107.6792,107.792,107.6195,107.7456,15242.0
2017-12-01 15:20:00,162.39,162.43,162.22,162.37,16376.0,107.7589,107.7854,107.6461,107.7456,16376.0
2017-12-01 15:25:00,162.34,162.36,162.15,162.15,19480.0,107.7257,107.739,107.5996,107.5996,19480.0
2017-12-01 15:30:00,162.1,162.29,162.06,162.22,25668.0,107.5664,107.6925,107.5399,107.6461,25668.0
2017-12-01 15:35:00,162.22,162.27,162.18,162.21,19094.0,107.6461,107.6792,107.6195,107.6394,19094.0
2017-12-01 15:40:00,162.22,162.39,162.22,162.26,17428.0,107.6461,107.7589,107.6461,107.6726,17428.0
2017-12-01 15:45:00,162.3,162.33,162.14,162.17,22359.0,107.6991,107.719,107.593,107.6129,22359.0
2017-12-01 15:50:00,162.19,162.44,162.17,162.4,36132.0,107.6261,107.792,107.6129,107.7655,36132.0
2017-12-01 15:55:00,162.38,162.43,162.06,162.34,65692.0,107.7522,107.7854,107.5399,107.7257,65692.0
2017-12-04 09:30:00,163.19,163.87,162.64,163.47,51645.0,108.2897,108.741,107.9248,108.4755,51645.0
2017-12-04 09:35:00,163.33,163.79,163.17,163.23,35315.0,108.3826,108.6879,108.2765,108.3163,35315.0
2017-12-04 09:40:00,163.15,163.26,162.29,162.53,90719.0,108.2632,108.3362,107.6925,107.8518,90719.0
2017-12-04 09:45:00,162.75,163.24,162.5,163.2,57351.0,107.9978,108.3229,107.8319,108.2964,57351.0
2017-12-04 09:50:00,163.0,163.03,162.44,162.7,21371.0,108.1636,108.1836,107.792,107.9646,21371.0
2017-12-04 09:55:00,162.71,163.09,162.44,162.78,23399.0,107.9712,108.2234,107.792,108.0177,23399.0
2017-12-04 10:00:00,162.63,163.34,162.37,163.21,114067.0,107.9181,108.3893,107.7456,108.303,114067.0
2017-12-04 10:05:00,163.28,163.62,162.83,163.0,44117.0,108.3494,108.5751,108.0508,108.1636,44117.0
2017-12-04 10:10:00,163.0,163.25,162.83,163.0,39961.0,108.1636,108.3295,108.0508,108.1636,39961.0
2017-12-04 10:15:00,162.88,163.81,162.88,163.8,44641.0,108.084,108.7011,108.084,108.6945,44641.0
2017-12-04 10:20:00,163.74,163.98,163.26,163.26,42496.0,108.6547,108.814,108.3362,108.3362,42496.0
2017-12-04 10:25:00,163.3,163.95,163.29,163.82,55786.0,108.3627,108.794,108.3561,108.7078,55786.0
2017-12-04 10:30:00,163.8,163.85,163.48,163.81,9225.0,108.6945,108.7277,108.4822,108.7011,9225.0
2017-12-04 10:35:00,163.75,164.12,163.75,163.98,35064.0,108.6613,108.9069,108.6613,108.814,35064.0
2017-12-04 10:40:00,163.88,164.2,163.7,164.0,29179.0,108.7476,108.9599,108.6282,108.8272,29179.0
2017-12-04 10:45:00,164.0,164.06,163.56,163.65,21182.0,108.8272,108.867,108.5353,108.595,21182.0
2017-12-04 10:50:00,163.77,163.83,163.56,163.59,10688.0,108.6746,108.7144,108.5353,108.5552,10688.0
2017-12-04 10:55:00,163.67,163.85,163.56,163.59,17580.0,108.6082,108.7277,108.5353,108.5552,17580.0
2017-12-04 11:00:00,163.7,163.91,163.57,163.66,16578.0,108.6282,108.7675,108.5419,108.6016,16578.0
2017-12-04 11:05:00,163.65,163.85,163.64,163.72,10090.0,108.595,108.7277,108.5883,108.6414,10090.0
2017-12-04 11:10:00,163.71,163.82,163.63,163.82,4779.0,108.6348,108.7078,108.5817,108.7078,4779.0
2017-12-04 11:15:00,163.75,163.75,163.29,163.29,7370.0,108.6613,108.6613,108.3561,108.3561,7370.0
2017-12-04 11:20:00,163.18,163.35,163.04,163.35,9503.0,108.2831,108.3959,108.1902,108.3959,9503.0
2017-12-04 11:25:00,163.28,163.56,163.24,163.42,10292.0,108.3494,108.5353,108.3229,108.4423,10292.0
2017-12-04 11:30:00,163.43,163.46,163.29,163.41,5223.0,108.449,108.4689,108.3561,108.4357,5223.0
2017-12-04 11:35:00,163.34,163.41,163.25,163.29,14232.0,108.3893,108.4357,108.3295,108.3561,14232.0
2017-12-04 11:40:00,163.34,163.4,163.23,163.27,19429.0,108.3893,108.4291,108.3163,108.3428,19429.0
2017-12-04 11:45:00,163.31,163.64,163.28,163.64,23837.0,108.3694,108.5883,108.3494,108.5883,23837.0
2017-12-04 11:50:00,163.59,163.67,163.29,163.4,9780.0,108.5552,108.6082,108.3561,108.4291,9780.0
2017-12-04 11:55:00,163.36,163.51,163.21,163.31,12061.0,108.4025,108.5021,108.303,108.3694,12061.0
2017-12-04 12:00:00,163.27,163.28,163.07,163.08,10297.0,108.3428,108.3494,108.2101,108.2167,10297.0
2017-12-04 12:05:00,163.15,163.25,163.03,163.17,8866.0,108.2632,108.3295,108.1836,108.2765,8866.0
2017-12-04 12:10:00,163.12,163.23,163.07,163.23,5300.0,108.2433,108.3163,108.2101,108.3163,5300.0
2017-12-04 12:15:00,163.22,163.22,163.05,163.09,5646.0,108.3096,108.3096,108.1968,108.2234,5646.0
2017-12-04 12:20:00,163.09,163.27,163.09,163.18,7391.0,108.2234,108.3428,108.2234,108.2831,7391.0
2017-12-04 12:25:00,163.12,163.21,163.09,163.17,8611.0,108.2433,108.303,108.2234,108.2765,8611.0
2017-12-04 12:30:00,163.21,163.34,163.09,163.26,10542.0,108.303,108.3893,108.2234,108.3362,10542.0
2017-12-04 12:35:00,163.26,163.56,163.21,163.5,23799.0,108.3362,108.5353,108.303,108.4954,23799.0
2017-12-04 12:40:00,163.47,163.54,163.39,163.46,7303.0,108.4755,108.522,108.4224,108.4689,7303.0
2017-12-04 12:45:00,163.43,163.55,163.43,163.5,13747.0,108.449,108.5286,108.449,108.4954,13747.0
2017-12-04 12:50:00,163.51,163.53,163.26,163.3,4786.0,108.5021,108.5153,108.3362,108.3627,4786.0
2017-12-04 12:55:00,163.31,163.33,163.16,163.32,10326.0,108.3694,108.3826,108.2698,108.376,10326.0
2017-12-04 13:00:00,163.3,163.35,163.26,163.35,9389.0,108.3627,108.3959,108.3362,108.3959,9389.0
2017-12-04 13:05:00,163.33,163.42,163.26,163.33,12057.0,108.3826,108.4423,108.3362,108.3826,12057.0
2017-12-04 13:10:00,163.29,163.41,163.27,163.41,6159.0,108.3561,108.4357,108.3428,108.4357,6159.0
2017-12-04 13:15:00,163.4,163.46,163.3,163.3,4489.0,108.4291,108.4689,108.3627,108.3627,4489.0
2017-12-04 13:20:00,163.4,163.43,163.34,163.34,7782.0,108.4291,108.449,108.3893,108.3893,7782.0
2017-12-04 13:25:00,163.39,163.44,163.28,163.35,13021.0,108.4224,108.4556,108.3494,108.3959,13021.0
2017-12-04 13:30:00,163.41,163.45,163.33,163.38,12489.0,108.4357,108.4623,108.3826,108.4158,12489.0
2017-12-04 13:35:00,163.38,163.43,163.28,163.37,9341.0,108.4158,108.449,108.3494,108.4092,9341.0
2017-12-04 13:40:00,163.39,163.46,163.26,163.33,13802.0,108.4224,108.4689,108.3362,108.3826,13802.0
2017-12-04 13:45:00,163.35,163.46,163.3,163.36,5158.0,108.3959,108.4689,108.3627,108.4025,5158.0
2017-12-04 13:50:00,163.36,163.48,163.33,163.37,9424.0,108.4025,108.4822,108.3826,108.4092,9424.0
2017-12-04 13:55:00,163.33,163.38,163.27,163.31,15556.0,108.3826,108.4158,108.3428,108.3694,15556.0
2017-12-04 14:00:00,163.34,163.39,163.26,163.38,6102.0,108.3893,108.4224,108.3362,108.4158,6102.0
2017-12-04 14:05:00,163.37,163.61,163.35,163.54,26335.0,108.4092,108.5684,108.3959,108.522,26335.0
2017-12-04 14:10:00,163.55,163.72,163.26,163.27,9286.0,108.5286,108.6414,108.3362,108.3428,9286.0
2017-12-04 14:15:00,163.27,163.44,163.26,163.31,12451.0,108.3428,108.4556,108.3362,108.3694,12451.0
2017-12-04 14:20:00,163.31,163.45,163.3,163.39,13698.0,108.3694,108.4623,108.3627,108.4224,13698.0
2017-12-04 14:25:00,163.39,163.51,163.36,163.46,11508.0,108.4224,108.5021,108.4025,108.4689,11508.0
2017-12-04 14:30:00,163.45,163.53,163.39,163.4,5400.0,108.4623,108.5153,108.4224,108.4291,5400.0
2017-12-04 14:35:00,163.4,163.54,163.35,163.49,14072.0,108.4291,108.522,108.3959,108.4888,14072.0
2017-12-04 14:40:00,163.46,163.5,163.36,163.42,15678.0,108.4689,108.4954,108.4025,108.4423,15678.0
2017-12-04 14:45:00,163.46,163.57,163.4,163.4,19033.0,108.4689,108.5419,108.4291,108.4291,19033.0
2017-12-04 14:50:00,163.4,163.52,163.38,163.48,17308.0,108.4291,108.5087,108.4158,108.4822,17308.0
2017-12-04 14:55:00,163.5,163.57,163.44,163.54,18328.0,108.4954,108.5419,108.4556,108.522,18328.0
2017-12-04 15:00:00,163.5,163.52,163.36,163.52,11618.0,108.4954,108.5087,108.4025,108.5087,11618.0
2017-12-04 15:05:00,163.49,163.51,163.41,163.49,15744.0,108.4888,108.5021,108.4357,108.4888,15744.0
2017-12-04 15:10:00,163.48,163.54,163.45,163.53,93719.0,108.4822,108.522,108.4623,108.5153,93719.0
2017-12-04 15:15:00,163.54,163.84,163.54,163.84,19670.0,108.522,108.7211,108.522,108.7211,19670.0
2017-12-04 15:20:00,163.87,164.0,163.81,163.9,22200.0,108.741,108.8272,108.7011,108.7609,22200.0
2017-12-04 15:25:00,163.89,164.12,163.83,163.87,18113.0,108.7542,108.9069,108.7144,108.741,18113.0
2017-12-04 15:30:00,163.86,163.97,163.8,163.91,20950.0,108.7343,108.8073,108.6945,108.7675,20950.0
2017-12-04 15:35:00,163.89,163.89,163.61,163.64,63580.0,108.7542,108.7542,108.5684,108.5883,63580.0
2017-12-04 15:40:00,163.62,163.79,163.62,163.65,55289.0,108.5751,108.6879,108.5751,108.595,55289.0
2017-12-04 15:45:00,163.65,163.74,163.58,163.68,54346.0,108.595,108.6547,108.5485,108.6149,54346.0
2017-12-04 15:50:00,163.64,163.71,163.63,163.71,46451.0,108.5883,108.6348,108.5817,108.6348,46451.0
2017-12-04 15:55:00,163.7,163.8,163.63,163.67,129508.0,108.6282,108.6945,108.5817,108.6082,129508.0
2017-12-05 09:30:00,164.24,164.24,163.41,163.42,21097.0,108.9865,108.9865,108.4357,108.4423,21097.0
2017-12-05 09:35:00,163.33,163.84,163.25,163.27,16390.0,108.3826,108.7211,108.3295,108.3428,16390.0
2017-12-05 09:40:00,163.27,163.27,162.56,162.97,10919.0,108.3428,108.3428,107.8717,108.1437,10919.0
2017-12-05 09:45:00,163.01,163.66,162.87,163.5,13285.0,108.1703,108.6016,108.0774,108.4954,13285.0
2017-12-05 09:50:00,163.57,163.65,163.04,163.25,15783.0,108.5419,108.595,108.1902,108.3295,15783.0
2017-12-05 09:55:00,163.21,163.47,162.96,163.17,24782.0,108.303,108.4755,108.1371,108.2765,24782.0
2017-12-05 10:00:00,163.0,163.48,162.85,163.13,17543.0,108.1636,108.4822,108.0641,108.2499,17543.0
2017-12-05 10:05:00,163.12,163.12,162.91,163.06,21077.0,108.2433,108.2433,108.1039,108.2035,21077.0
2017-12-05 10:10:00,163.04,163.18,162.91,162.97,21601.0,108.1902,108.2831,108.1039,108.1437,21601.0
2017-12-05 10:15:00,163.0,163.19,162.82,163.19,35528.0,108.1636,108.2897,108.0442,108.2897,35528.0
2017-12-05 10:20:00,163.1,163.35,163.03,163.14,20807.0,108.23,108.3959,108.1836,108.2565,20807.0
2017-12-05 10:25:00,163.19,163.22,163.08,163.22,41111.0,108.2897,108.3096,108.2167,108.3096,41111.0
2017-12-05 10:30:00,163.19,163.26,163.1,163.25,31516.0,108.2897,108.3362,108.23,108.3295,31516.0
2017-12-05 10:35:00,163.3,163.3,162.93,163.05,29802.0,108.3627,108.3627,108.1172,108.1968,29802.0
2017-12-05 10:40:00,163.05,163.19,163.0,163.19,14401.0,108.1968,108.2897,108.1636,108.2897,14401.0
2017-12-05 10:45:00,163.21,163.42,163.16,163.42,8720.0,108.303,108.4423,108.2698,108.4423,8720.0
2017-12-05 10:50:00,163.4,163.42,162.92,163.02,54824.0,108.4291,108.4423,108.1106,108.1769,54824.0
2017-12-05 10:55:00,163.05,163.17,162.79,162.79,6513.0,108.1968,108.2765,108.0243,108.0243,6513.0
2017-12-05 11:00:00,162.84,162.88,162.75,162.76,8044.0,108.0575,108.084,107.9978,108.0044,8044.0
2017-12-05 11:05:00,162.72,162.9,162.64,162.74,14361.0,107.9778,108.0973,107.9248,107.9911,14361.0
2017-12-05 11:10:00,162.7,163.05,162.67,162.97,8081.0,107.9646,108.1968,107.9447,108.1437,8081.0
2017-12-05 11:15:00,163.01,163.21,162.88,162.89,11214.0,108.1703,108.303,108.084,108.0907,11214.0
2017-12-05 11:20:00,162.87,163.02,162.83,163.02,9264.0,108.0774,108.1769,108.0508,108.1769,9264.0
2017-12-05 11:25:00,162.99,163.17,162.86,163.08,14142.0,108.157,108.2765,108.0707,108.2167,14142.0
2017-12-05 11:30:00,163.03,163.28,163.03,163.28,13247.0,108.1836,108.3494,108.1836,108.3494,13247.0
2017-12-05 11:35:00,163.22,163.61,163.19,163.61,15752.0,108.3096,108.5684,108.2897,108.5684,15752.0
2017-12-05 11:40:00,163.54,163.64,163.26,163.47,29451.0,108.522,108.5883,108.3362,108.4755,29451.0
2017-12-05 11:45:00,163.39,163.58,163.37,163.58,4335.0,108.4224,108.5485,108.4092,108.5485,4335.0
2017-12-05 11:50:00,163.51,163.65,163.48,163.57,16940.0,108.5021,108.595,108.4822,108.5419,16940.0
2017-12-05 11:55:00,163.65,163.66,163.09,163.09,12514.0,108.595,108.6016,108.2234,108.2234,12514.0
2017-12-05 12:00:00,163.15,163.35,162.97,162.97,14750.0,108.2632,108.3959,108.1437,108.1437,14750.0
2017-12-05 12:05:00,162.97,163.01,162.62,162.62,18409.0,108.1437,108.1703,107.9115,107.9115,18409.0
2017-12-05 12:10:00,162.62,162.95,162.61,162.94,14155.0,107.9115,108.1305,107.9048,108.1238,14155.0
2017-12-05 12:15:00,162.98,162.99,162.75,162.88,6004.0,108.1504,108.157,107.9978,108.084,6004.0
2017-12-05 12:20:00,162.9,162.94,162.79,162.91,3861.0,108.0973,108.1238,108.0243,108.1039,3861.0
2017-12-05 12:25:00,162.96,163.02,162.89,162.97,6484.0,108.1371,108.1769,108.0907,108.1437,6484.0
2017-12-05 12:30:00,162.99,163.0,162.77,162.82,15025.0,108.157,108.1636,108.011,108.0442,15025.0
2017-12-05 12:35:00,162.8,163.2,162.8,163.03,14983.0,108.0309,108.2964,108.0309,108.1836,14983.0
2017-12-05 12:40:00,163.04,163.23,162.99,163.18,14449.0,108.1902,108.3163,108.157,108.2831,14449.0
2017-12-05 12:45:00,163.22,163.23,163.01,163.03,7933.0,108.3096,108.3163,108.1703,108.1836,7933.0
2017-12-05 12:50:00,163.0,163.0,162.75,162.84,3605.0,108.1636,108.1636,107.9978,108.0575,3605.0
2017-12-05 12:55:00,162.76,163.1,162.76,163.1,6993.0,108.0044,108.23,108.0044,108.23,6993.0
2017-12-05 13:00:00,163.06,163.2,162.97,163.2,14513.0,108.2035,108.2964,108.1437,108.2964,14513.0
2017-12-05 13:05:00,163.25,163.36,163.21,163.3,10847.0,108.3295,108.4025,108.303,108.3627,10847.0
2017-12-05 13:10:00,163.3,163.3,163.14,163.23,3081.0,108.3627,108.3627,108.2565,108.3163,3081.0
2017-12-05 13:15:00,163.19,163.2,163.11,163.16,5810.0,108.2897,108.2964,108.2366,108.2698,5810.0
2017-12-05 13:20:00,163.13,163.16,162.94,162.94,5792.0,108.2499,108.2698,108.1238,108.1238,5792.0
2017-12-05 13:25:00,162.87,163.02,162.8,162.94,5275.0,108.0774,108.1769,108.0309,108.1238,5275.0
2017-12-05 13:30:00,162.94,162.98,162.89,162.92,2924.0,108.1238,108.1504,108.0907,108.1106,2924.0
2017-12-05 13:35:00,162.91,162.92,162.7,162.84,7285.0,108.1039,108.1106,107.9646,108.0575,7285.0
2017-12-05 13:40:00,162.81,162.85,162.57,162.57,3018.0,108.0376,108.0641,107.8783,107.8783,3018.0
2017-12-05 13:45:00,162.52,162.8,162.52,162.62,55724.0,107.8451,108.0309,107.8451,107.9115,55724.0
2017-12-05 13:50:00,162.59,162.59,162.29,162.4,11899.0,107.8916,107.8916,107.6925,107.7655,11899.0
2017-12-05 13:55:00,162.34,162.5,162.25,162.5,5765.0,107.7257,107.8319,107.666,107.8319,5765.0
2017-12-05 14:00:00,162.44,162.48,162.32,162.44,34182.0,107.792,107.8186,107.7124,107.792,34182.0
2017-12-05 14:05:00,162.41,162.48,162.33,162.4,7757.0,107.7721,107.8186,107.719,107.7655,7757.0
2017-12-05 14:10:00,162.38,162.48,162.31,162.34,8938.0,107.7522,107.8186,107.7058,107.7257,8938.0
2017-12-05 14:15:00,162.29,162.4,162.21,162.3,7392.0,107.6925,107.7655,107.6394,107.6991,7392.0
2017-12-05 14:20:00,162.35,162.38,162.26,162.31,5758.0,107.7323,107.7522,107.6726,107.7058,5758.0
2017-12-05 14:25:00,162.29,162.32,162.07,162.27,8350.0,107.6925,107.7124,107.5465,107.6792,8350.0
2017-12-05 14:30:00,162.3,162.34,162.16,162.34,8940.0,107.6991,107.7257,107.6062,107.7257,8940.0
2017-12-05 14:35:00,162.32,162.36,162.22,162.3,5282.0,107.7124,107.739,107.6461,107.6991,5282.0
2017-12-05 14:40:00,162.26,162.27,162.08,162.19,2916.0,107.6726,107.6792,107.5532,107.6261,2916.0
2017-12-05 14:45:00,162.22,162.57,162.16,162.46,10398.0,107.6461,107.8783,107.6062,107.8053,10398.0
2017-12-05 14:50:00,162.49,162.7,162.39,162.58,4568.0,107.8252,107.9646,107.7589,107.8849,4568.0
2017-12-05 14:55:00,162.54,162.68,162.54,162.68,4677.0,107.8584,107.9513,107.8584,107.9513,4677.0
2017-12-05 15:00:00,162.62,162.65,162.56,162.6,6563.0,107.9115,107.9314,107.8717,107.8982,6563.0
2017-12-05 15:05:00,162.58,162.61,162.52,162.53,5495.0,107.8849,107.9048,107.8451,107.8518,5495.0
2017-12-05 15:10:00,162.5,162.57,162.46,162.5,6531.0,107.8319,107.8783,107.8053,107.8319,6531.0
2017-12-05 15:15:00,162.5,162.6,162.48,162.55,6477.0,107.8319,107.8982,107.8186,107.865,6477.0
2017-12-05 15:20:00,162.54,162.57,162.43,162.45,41657.0,107.8584,107.8783,107.7854,107.7987,41657.0
2017-12-05 15:25:00,162.45,162.49,162.31,162.35,13271.0,107.7987,107.8252,107.7058,107.7323,13271.0
2017-12-05 15:30:00,162.38,162.39,162.22,162.22,19055.0,107.7522,107.7589,107.6461,107.6461,19055.0
2017-12-05 15:35:00,162.24,162.27,162.12,162.17,28704.0,107.6593,107.6792,107.5797,107.6129,28704.0
2017-12-05 15:40:00,162.17,162.44,162.16,162.4,14946.0,107.6129,107.792,107.6062,107.7655,14946.0
2017-12-05 15:45:00,162.4,162.45,162.33,162.4,37730.0,107.7655,107.7987,107.719,107.7655,37730.0
2017-12-05 15:50:00,162.42,162.45,162.28,162.3,20085.0,107.7788,107.7987,107.6859,107.6991,20085.0
2017-12-05 15:55:00,162.32,162.9,162.09,162.75,264791.0,107.7124,108.0973,107.5598,107.9978,264791.0
2017-12-06 09:30:00,162.86,163.07,162.55,162.55,18898.0,108.0707,108.2101,107.865,107.865,18898.0
2017-12-06 09:35:00,162.76,163.18,162.62,163.18,26472.0,108.0044,108.2831,107.9115,108.2831,26472.0
2017-12-06 09:40:00,163.24,163.88,163.15,163.88,10011.0,108.3229,108.7476,108.2632,108.7476,10011.0
2017-12-06 09:45:00,163.88,163.93,163.58,163.65,11019.0,108.7476,108.7808,108.5485,108.595,11019.0
2017-12-06 09:50:00,163.7,163.86,163.56,163.71,10118.0,108.6282,108.7343,108.5353,108.6348,10118.0
2017-12-06 09:55:00,163.71,163.78,163.42,163.53,8386.0,108.6348,108.6812,108.4423,108.5153,8386.0
2017-12-06 10:00:00,163.51,163.54,163.17,163.25,19843.0,108.5021,108.522,108.2765,108.3295,19843.0
2017-12-06 10:05:00,163.25,163.37,163.06,163.23,7117.0,108.3295,108.4092,108.2035,108.3163,7117.0
2017-12-06 10:10:00,163.07,163.32,163.04,163.09,9181.0,108.2101,108.376,108.1902,108.2234,9181.0
2017-12-06 10:15:00,163.08,163.2,162.59,162.67,8321.0,108.2167,108.2964,107.8916,107.9447,8321.0
2017-12-06 10:20:00,162.6,162.66,162.01,162.1,6860.0,107.8982,107.938,107.5067,107.5664,6860.0
2017-12-06 10:25:00,162.18,162.52,162.09,162.51,10552.0,107.6195,107.8451,107.5598,107.8385,10552.0
2017-12-06 10:30:00,162.52,162.86,162.5,162.68,8271.0,107.8451,108.0707,107.8319,107.9513,8271.0
2017-12-06 10:35:00,162.62,163.12,162.6,162.95,8580.0,107.9115,108.2433,107.8982,108.1305,8580.0
2017-12-06 10:40:00,162.93,163.02,162.86,162.94,5375.0,108.1172,108.1769,108.0707,108.1238,5375.0
2017-12-06 10:45:00,162.9,162.94,162.7,162.94,6933.0,108.0973,108.1238,107.9646,108.1238,6933.0
2017-12-06 10:50:00,162.91,163.06,162.85,163.02,4174.0,108.1039,108.2035,108.0641,108.1769,4174.0
2017-12-06 10:55:00,163.04,163.2,162.86,162.87,12407.0,108.1902,108.2964,108.0707,108.0774,12407.0
2017-12-06 11:00:00,162.84,162.84,162.39,162.5,4216.0,108.0575,108.0575,107.7589,107.8319,4216.0
2017-12-06 11:05:00,162.51,162.57,162.19,162.22,5006.0,107.8385,107.8783,107.6261,107.6461,5006.0
2017-12-06 11:10:00,162.2,162.36,162.15,162.36,9303.0,107.6328,107.739,107.5996,107.739,9303.0
2017-12-06 11:15:00,162.36,162.36,162.16,162.27,5132.0,107.739,107.739,107.6062,107.6792,5132.0
2017-12-06 11:20:00,162.27,162.41,162.14,162.18,12553.0,107.6792,107.7721,107.593,107.6195,12553.0
2017-12-06 11:25:00,162.27,162.35,162.2,162.28,10644.0,107.6792,107.7323,107.6328,107.6859,10644.0
2017-12-06 11:30:00,162.28,162.29,162.13,162.16,22546.0,107.6859,107.6925,107.5863,107.6062,22546.0
2017-12-06 11:35:00,162.18,162.24,162.13,162.2,15295.0,107.6195,107.6593,107.5863,107.6328,15295.0
2017-12-06 11:40:00,162.19,162.45,162.16,162.22,8286.0,107.6261,107.7987,107.6062,107.6461,8286.0
2017-12-06 11:45:00,162.27,162.47,162.22,162.27,14574.0,107.6792,107.8119,107.6461,107.6792,14574.0
2017-12-06 11:50:00,162.27,162.39,162.18,162.33,7095.0,107.6792,107.7589,107.6195,107.719,7095.0
2017-12-06 11:55:00,162.25,162.32,162.11,162.22,8349.0,107.666,107.7124,107.5731,107.6461,8349.0
2017-12-06 12:00:00,162.2,162.41,162.19,162.25,6315.0,107.6328,107.7721,107.6261,107.666,6315.0
2017-12-06 12:05:00,162.19,162.32,162.11,162.12,10014.0,107.6261,107.7124,107.5731,107.5797,10014.0
2017-12-06 12:10:00,162.19,162.29,162.1,162.11,33423.0,107.6261,107.6925,107.5664,107.5731,33423.0
2017-12-06 12:15:00,162.1,162.12,161.89,161.9,33955.0,107.5664,107.5797,107.4271,107.4337,33955.0
2017-12-06 12:20:00,161.91,161.96,161.84,161.93,6011.0,107.4403,107.4735,107.3939,107.4536,6011.0
2017-12-06 12:25:00,161.92,162.13,161.81,162.05,4613.0,107.447,107.5863,107.374,107.5332,4613.0
2017-12-06 12:30:00,162.05,162.18,162.0,162.18,3331.0,107.5332,107.6195,107.5001,107.6195,3331.0
2017-12-06 12:35:00,162.13,162.15,162.02,162.1,4885.0,107.5863,107.5996,107.5133,107.5664,4885.0
2017-12-06 12:40:00,162.1,162.13,162.04,162.11,3253.0,107.5664,107.5863,107.5266,107.5731,3253.0
2017-12-06 12:45:00,162.15,162.17,162.08,162.09,4822.0,107.5996,107.6129,107.5532,107.5598,4822.0
2017-12-06 12:50:00,162.08,162.12,162.02,162.09,6302.0,107.5532,107.5797,107.5133,107.5598,6302.0
2017-12-06 12:55:00,162.09,162.09,161.86,161.92,7941.0,107.5598,107.5598,107.4072,107.447,7941.0
2017-12-06 13:00:00,161.97,161.97,161.78,161.88,10692.0,107.4802,107.4802,107.3541,107.4204,10692.0
2017-12-06 13:05:00,161.91,162.14,161.91,162.12,4304.0,107.4403,107.593,107.4403,107.5797,4304.0
2017-12-06 13:10:00,162.01,162.2,162.01,162.19,4790.0,107.5067,107.6328,107.5067,107.6261,4790.0
2017-12-06 13:15:00,162.16,162.31,162.15,162.22,2700.0,107.6062,107.7058,107.5996,107.6461,2700.0
2017-12-06 13:20:00,162.19,162.35,162.18,162.34,5975.0,107.6261,107.7323,107.6195,107.7257,5975.0
2017-12-06 13:25:00,162.29,162.47,162.28,162.47,10086.0,107.6925,107.8119,107.6859,107.8119,10086.0
2017-12-06 13:30:00,162.49,162.5,162.2,162.34,10036.0,107.8252,107.8319,107.6328,107.7257,10036.0
2017-12-06 13:35:00,162.3,162.31,162.18,162.29,16716.0,107.6991,107.7058,107.6195,107.6925,16716.0
2017-12-06 13:40:00,162.26,162.61,162.25,162.52,14383.0,107.6726,107.9048,107.666,107.8451,14383.0
2017-12-06 13:45:00,162.57,162.78,162.48,162.77,12216.0,107.8783,108.0177,107.8186,108.011,12216.0
2017-12-06 13:50:00,162.74,162.75,162.55,162.7,5225.0,107.9911,107.9978,107.865,107.9646,5225.0
2017-12-06 13:55:00,162.69,162.84,162.66,162.81,5002.0,107.9579,108.0575,107.938,108.0376,5002.0
2017-12-06 14:00:00,162.81,162.89,162.78,162.83,5857.0,108.0376,108.0907,108.0177,108.0508,5857.0
2017-12-06 14:05:00,162.86,162.86,162.75,162.75,8660.0,108.0707,108.0707,107.9978,107.9978,8660.0
2017-12-06 14:10:00,162.78,162.89,162.78,162.84,4974.0,108.0177,108.0907,108.0177,108.0575,4974.0
2017-12-06 14:15:00,162.8,162.82,162.63,162.7,6622.0,108.0309,108.0442,107.9181,107.9646,6622.0
2017-12-06 14:20:00,162.7,162.75,162.62,162.75,10474.0,107.9646,107.9978,107.9115,107.9978,10474.0
2017-12-06 14:25:00,162.75,162.78,162.67,162.75,10592.0,107.9978,108.0177,107.9447,107.9978,10592.0
2017-12-06 14:30:00,162.76,162.84,162.68,162.75,7691.0,108.0044,108.0575,107.9513,107.9978,7691.0
2017-12-06 14:35:00,162.72,162.83,162.67,162.75,4514.0,107.9778,108.0508,107.9447,107.9978,4514.0
2017-12-06 14:40:00,162.79,162.85,162.75,162.84,6690.0,108.0243,108.0641,107.9978,108.0575,6690.0
2017-12-06 14:45:00,162.86,162.86,162.71,162.75,3098.0,108.0707,108.0707,107.9712,107.9978,3098.0
2017-12-06 14:50:00,162.72,162.73,162.6,162.61,6290.0,107.9778,107.9845,107.8982,107.9048,6290.0
2017-12-06 14:55:00,162.64,162.65,162.46,162.5,5049.0,107.9248,107.9314,107.8053,107.8319,5049.0
2017-12-06 15:00:00,162.49,162.55,162.45,162.53,14371.0,107.8252,107.865,107.7987,107.8518,14371.0
2017-12-06 15:05:00,162.5,162.63,162.41,162.46,12650.0,107.8319,107.9181,107.7721,107.8053,12650.0
2017-12-06 15:10:00,162.48,162.57,162.48,162.57,4561.0,107.8186,107.8783,107.8186,107.8783,4561.0
2017-12-06 15:15:00,162.55,162.77,162.54,162.73,8168.0,107.865,108.011,107.8584,107.9845,8168.0
2017-12-06 15:20:00,162.71,162.71,162.56,162.6,16060.0,107.9712,107.9712,107.8717,107.8982,16060.0
2017-12-06 15:25:00,162.64,162.75,162.63,162.72,26251.0,107.9248,107.9978,107.9181,107.9778,26251.0
2017-12-06 15:30:00,162.68,162.99,162.68,162.91,27185.0,107.9513,108.157,107.9513,108.1039,27185.0
2017-12-06 15:35:00,162.91,162.99,162.8,162.82,12228.0,108.1039,108.157,108.0309,108.0442,12228.0
2017-12-06 15:40:00,162.83,162.84,162.61,162.63,16389.0,108.0508,108.0575,107.9048,107.9181,16389.0
2017-12-06 15:45:00,162.65,162.78,162.64,162.78,23409.0,107.9314,108.0177,107.9248,108.0177,23409.0
2017-12-06 15:50:00,162.75,162.78,162.59,162.71,31441.0,107.9978,108.0177,107.8916,107.9712,31441.0
2017-12-06 15:55:00,162.71,162.82,162.67,162.76,67584.0,107.9712,108.0442,107.9447,108.0044,67584.0
2017-12-07 09:30:00,162.07,162.22,161.7,162.01,24290.0,107.5465,107.6461,107.301,107.5067,24290.0
2017-12-07 09:35:00,162.36,162.48,162.02,162.37,17315.0,107.739,107.8186,107.5133,107.7456,17315.0
2017-12-07 09:40:00,162.45,162.58,162.16,162.16,26923.0,107.7987,107.8849,107.6062,107.6062,26923.0
2017-12-07 09:45:00,162.24,162.41,162.0,162.24,22296.0,107.6593,107.7721,107.5001,107.6593,22296.0
2017-12-07 09:50:00,162.29,162.75,162.28,162.7,11518.0,107.6925,107.9978,107.6859,107.9646,11518.0
2017-12-07 09:55:00,162.74,163.0,162.68,162.79,10154.0,107.9911,108.1636,107.9513,108.0243,10154.0
2017-12-07 10:00:00,162.86,163.05,162.49,162.67,14190.0,108.0707,108.1968,107.8252,107.9447,14190.0
2017-12-07 10:05:00,162.51,163.03,162.5,162.86,18600.0,107.8385,108.1836,107.8319,108.0707,18600.0
2017-12-07 10:10:00,162.95,163.09,162.86,163.0,8821.0,108.1305,108.2234,108.0707,108.1636,8821.0
2017-12-07 10:15:00,163.03,163.04,162.66,162.72,8265.0,108.1836,108.1902,107.938,107.9778,8265.0
2017-12-07 10:20:00,162.76,163.02,162.76,162.83,4972.0,108.0044,108.1769,108.0044,108.0508,4972.0
2017-12-07 10:25:00,162.88,163.11,162.82,162.82,3032.0,108.084,108.2366,108.0442,108.0442,3032.0
2017-12-07 10:30:00,162.81,162.85,162.71,162.71,1854.0,108.0376,108.0641,107.9712,107.9712,1854.0
2017-12-07 10:35:00,162.69,162.69,162.56,162.56,1500.0,107.9579,107.9579,107.8717,107.8717,1500.0
2017-12-07 10:40:00,162.52,162.69,162.52,162.67,5324.0,107.8451,107.9579,107.8451,107.9447,5324.0
2017-12-07 10:45:00,162.6,162.69,162.57,162.65,6750.0,107.8982,107.9579,107.8783,107.9314,6750.0
2017-12-07 10:50:00,162.62,162.62,162.52,162.56,2334.0,107.9115,107.9115,107.8451,107.8717,2334.0
2017-12-07 10:55:00,162.54,162.66,162.5,162.62,3199.0,107.8584,107.938,107.8319,107.9115,3199.0
2017-12-07 11:00:00,162.58,162.67,162.49,162.51,9225.0,107.8849,107.9447,107.8252,107.8385,9225.0
2017-12-07 11:05:00,162.52,162.85,162.5,162.85,10962.0,107.8451,108.0641,107.8319,108.0641,10962.0
2017-12-07 11:10:00,162.78,162.83,162.72,162.78,6698.0,108.0177,108.0508,107.9778,108.0177,6698.0
2017-12-07 11:15:00,162.81,162.83,162.72,162.81,10704.0,108.0376,108.0508,107.9778,108.0376,10704.0
2017-12-07 11:20:00,162.8,162.94,162.8,162.84,4287.0,108.0309,108.1238,108.0309,108.0575,4287.0
2017-12-07 11:25:00,162.79,162.95,162.78,162.91,4717.0,108.0243,108.1305,108.0177,108.1039,4717.0
2017-12-07 11:30:00,162.95,163.04,162.86,162.86,5482.0,108.1305,108.1902,108.0707,108.0707,5482.0
2017-12-07 11:35:00,162.94,163.12,162.94,163.07,22562.0,108.1238,108.2433,108.1238,108.2101,22562.0
2017-12-07 11:40:00,163.07,163.11,162.98,163.04,15163.0,108.2101,108.2366,108.1504,108.1902,15163.0
2017-12-07 11:45:00,163.05,163.13,162.96,162.97,9041.0,108.1968,108.2499,108.1371,108.1437,9041.0
2017-12-07 11:50:00,162.99,163.05,162.91,162.97,8945.0,108.157,108.1968,108.1039,108.1437,8945.0
2017-12-07 11:55:00,162.97,163.0,162.87,162.94,15007.0,108.1437,108.1636,108.0774,108.1238,15007.0
2017-12-07 12:00:00,162.92,163.09,162.87,162.88,25756.0,108.1106,108.2234,108.0774,108.084,25756.0
2017-12-07 12:05:00,162.88,163.1,162.68,163.04,16655.0,108.084,108.23,107.9513,108.1902,16655.0
2017-12-07 12:10:00,163.01,163.01,162.81,163.01,21582.0,108.1703,108.1703,108.0376,108.1703,21582.0
2017-12-07 12:15:00,163.02,163.06,162.81,162.9,14631.0,108.1769,108.2035,108.0376,108.0973,14631.0
2017-12-07 12:20:00,162.99,163.02,162.9,163.01,5096.0,108.157,108.1769,108.0973,108.1703,5096.0
2017-12-07 12:25:00,162.9,162.91,162.74,162.74,2117.0,108.0973,108.1039,107.9911,107.9911,2117.0
2017-12-07 12:30:00,162.72,162.94,162.72,162.83,28807.0,107.9778,108.1238,107.9778,108.0508,28807.0
2017-12-07 12:35:00,162.77,162.77,162.63,162.71,2116.0,108.011,108.011,107.9181,107.9712,2116.0
2017-12-07 12:40:00,162.71,162.83,162.71,162.75,15572.0,107.9712,108.0508,107.9712,107.9978,15572.0
2017-12-07 12:45:00,162.7,162.77,162.66,162.66,13189.0,107.9646,108.011,107.938,107.938,13189.0
2017-12-07 12:50:00,162.7,162.85,162.66,162.8,13611.0,107.9646,108.0641,107.938,108.0309,13611.0
2017-12-07 12:55:00,162.83,162.83,162.44,162.51,16048.0,108.0508,108.0508,107.792,107.8385,16048.0
2017-12-07 13:00:00,162.48,162.49,162.23,162.32,5912.0,107.8186,107.8252,107.6527,107.7124,5912.0
2017-12-07 13:05:00,162.31,162.39,162.27,162.39,1100.0,107.7058,107.7589,107.6792,107.7589,1100.0
2017-12-07 13:10:00,162.41,162.53,162.4,162.47,5272.0,107.7721,107.8518,107.7655,107.8119,5272.0
2017-12-07 13:15:00,162.51,162.58,162.35,162.35,2511.0,107.8385,107.8849,107.7323,107.7323,2511.0
2017-12-07 13:20:00,162.38,162.44,162.23,162.35,14735.0,107.7522,107.792,107.6527,107.7323,14735.0
2017-12-07 13:25:00,162.34,162.43,162.3,162.4,7921.0,107.7257,107.7854,107.6991,107.7655,7921.0
2017-12-07 13:30:00,162.4,162.4,162.2,162.2,6873.0,107.7655,107.7655,107.6328,107.6328,6873.0
2017-12-07 13:35:00,162.2,162.2,162.03,162.03,1838.0,107.6328,107.6328,107.52,107.52,1838.0
2017-12-07 13:40:00,162.07,162.12,162.0,162.01,3478.0,107.5465,107.5797,107.5001,107.5067,3478.0
2017-12-07 13:45:00,162.0,162.11,161.98,162.06,18544.0,107.5001,107.5731,107.4868,107.5399,18544.0
2017-12-07 13:50:00,162.03,162.03,161.79,162.01,7926.0,107.52,107.52,107.3607,107.5067,7926.0
2017-12-07 13:55:00,161.99,162.05,161.84,161.86,3938.0,107.4934,107.5332,107.3939,107.4072,3938.0
2017-12-07 14:00:00,161.93,162.01,161.87,161.91,2210.0,107.4536,107.5067,107.4138,107.4403,2210.0
2017-12-07 14:05:00,161.91,161.95,161.79,161.93,11951.0,107.4403,107.4669,107.3607,107.4536,11951.0
2017-12-07 14:10:00,161.94,162.02,161.94,161.98,2384.0,107.4603,107.5133,107.4603,107.4868,2384.0
2017-12-07 14:15:00,162.0,162.0,161.84,161.84,12976.0,107.5001,107.5001,107.3939,107.3939,12976.0
2017-12-07 14:20:00,161.89,161.99,161.89,161.89,2875.0,107.4271,107.4934,107.4271,107.4271,2875.0
2017-12-07 14:25:00,161.94,162.03,161.9,162.01,2200.0,107.4603,107.52,107.4337,107.5067,2200.0
2017-12-07 14:30:00,162.03,162.22,162.0,162.2,6596.0,107.52,107.6461,107.5001,107.6328,6596.0
2017-12-07 14:35:00,162.19,162.23,162.11,162.18,4496.0,107.6261,107.6527,107.5731,107.6195,4496.0
2017-12-07 14:40:00,162.15,162.21,162.12,162.12,5236.0,107.5996,107.6394,107.5797,107.5797,5236.0
2017-12-07 14:45:00,162.15,162.22,162.08,162.08,4141.0,107.5996,107.6461,107.5532,107.5532,4141.0
2017-12-07 14:50:00,162.09,162.09,161.8,161.8,4761.0,107.5598,107.5598,107.3673,107.3673,4761.0
2017-12-07 14:55:00,161.78,162.0,161.76,161.95,14287.0,107.3541,107.5001,107.3408,107.4669,14287.0
2017-12-07 15:00:00,161.95,161.95,161.81,161.89,11546.0,107.4669,107.4669,107.374,107.4271,11546.0
2017-12-07 15:05:00,161.87,161.9,161.76,161.79,7068.0,107.4138,107.4337,107.3408,107.3607,7068.0
2017-12-07 15:10:00,161.76,161.89,161.69,161.89,13000.0,107.3408,107.4271,107.2944,107.4271,13000.0
2017-12-07 15:15:00,161.9,162.02,161.9,162.01,4327.0,107.4337,107.5133,107.4337,107.5067,4327.0
2017-12-07 15:20:00,161.94,161.94,161.84,161.9,4556.0,107.4603,107.4603,107.3939,107.4337,4556.0
2017-12-07 15:25:00,161.9,162.11,161.9,162.05,7426.0,107.4337,107.5731,107.4337,107.5332,7426.0
2017-12-07 15:30:00,162.06,162.26,162.05,162.23,12692.0,107.5399,107.6726,107.5332,107.6527,12692.0
2017-12-07 15:35:00,162.24,162.26,162.04,162.04,30024.0,107.6593,107.6726,107.5266,107.5266,30024.0
2017-12-07 15:40:00,162.04,162.05,161.88,161.88,10903.0,107.5266,107.5332,107.4204,107.4204,10903.0
2017-12-07 15:45:00,161.87,162.28,161.87,162.09,26844.0,107.4138,107.6859,107.4138,107.5598,26844.0
2017-12-07 15:50:00,162.05,162.15,162.02,162.12,21932.0,107.5332,107.5996,107.5133,107.5797,21932.0
2017-12-07 15:55:00,162.1,162.14,161.94,162.06,50267.0,107.5664,107.593,107.4603,107.5399,50267.0
2017-12-08 09:30:00,161.86,162.74,161.26,161.26,28625.0,107.4072,107.9911,107.009,107.009,28625.0
2017-12-08 09:35:00,161.41,161.71,161.19,161.31,10312.0,107.1086,107.3076,106.9626,107.0422,10312.0
2017-12-08 09:40:00,161.36,161.76,161.14,161.14,13065.0,107.0754,107.3408,106.9294,106.9294,13065.0
2017-12-08 09:45:00,161.13,161.17,160.73,161.15,51452.0,106.9227,106.9493,106.6573,106.936,51452.0
2017-12-08 09:50:00,161.15,161.4,161.04,161.36,34517.0,106.936,107.1019,106.863,107.0754,34517.0
2017-12-08 09:55:00,161.36,161.6,161.33,161.48,18894.0,107.0754,107.2346,107.0555,107.155,18894.0
2017-12-08 10:00:00,161.46,161.5,161.17,161.32,17169.0,107.1417,107.1683,106.9493,107.0488,17169.0
2017-12-08 10:05:00,161.33,161.47,161.02,161.12,28497.0,107.0555,107.1484,106.8498,106.9161,28497.0
2017-12-08 10:10:00,161.12,161.21,160.85,160.85,24840.0,106.9161,106.9758,106.7369,106.7369,24840.0
2017-12-08 10:15:00,160.85,161.17,160.74,160.97,31321.0,106.7369,106.9493,106.664,106.8166,31321.0
2017-12-08 10:20:00,160.96,161.03,160.81,160.99,17254.0,106.8099,106.8564,106.7104,106.8298,17254.0
2017-12-08 10:25:00,161.01,161.1,160.75,160.75,46885.0,106.8431,106.9028,106.6706,106.6706,46885.0
2017-12-08 10:30:00,160.78,161.14,160.77,161.14,18859.0,106.6905,106.9294,106.6839,106.9294,18859.0
2017-12-08 10:35:00,161.05,161.17,160.83,161.06,38461.0,106.8697,106.9493,106.7237,106.8763,38461.0
2017-12-08 10:40:00,161.01,161.22,160.98,161.22,13321.0,106.8431,106.9825,106.8232,106.9825,13321.0
2017-12-08 10:45:00,161.19,161.67,161.19,161.63,7583.0,106.9626,107.2811,106.9626,107.2545,7583.0
2017-12-08 10:50:00,161.7,161.7,161.59,161.64,2820.0,107.301,107.301,107.228,107.2612,2820.0
2017-12-08 10:55:00,161.59,161.59,161.33,161.34,2260.0,107.228,107.228,107.0555,107.0621,2260.0
2017-12-08 11:00:00,161.36,161.6,161.36,161.52,9684.0,107.0754,107.2346,107.0754,107.1815,9684.0
2017-12-08 11:05:00,161.49,161.87,161.45,161.66,8266.0,107.1616,107.4138,107.1351,107.2744,8266.0
2017-12-08 11:10:00,161.66,161.89,161.66,161.84,12867.0,107.2744,107.4271,107.2744,107.3939,12867.0
2017-12-08 11:15:00,161.84,162.01,161.83,162.01,5800.0,107.3939,107.5067,107.3873,107.5067,5800.0
2017-12-08 11:20:00,161.91,161.91,161.73,161.79,11365.0,107.4403,107.4403,107.3209,107.3607,11365.0
2017-12-08 11:25:00,161.81,161.99,161.77,161.92,12498.0,107.374,107.4934,107.3474,107.447,12498.0
2017-12-08 11:30:00,161.91,161.97,161.8,161.95,23056.0,107.4403,107.4802,107.3673,107.4669,23056.0
2017-12-08 11:35:00,161.95,162.28,161.95,162.23,5434.0,107.4669,107.6859,107.4669,107.6527,5434.0
2017-12-08 11:40:00,162.22,162.43,162.09,162.3,12113.0,107.6461,107.7854,107.5598,107.6991,12113.0
2017-12-08 11:45:00,162.33,162.46,162.28,162.45,3851.0,107.719,107.8053,107.6859,107.7987,3851.0
2017-12-08 11:50:00,162.45,162.49,162.33,162.37,7856.0,107.7987,107.8252,107.719,107.7456,7856.0
2017-12-08 11:55:00,162.41,162.41,162.06,162.06,11329.0,107.7721,107.7721,107.5399,107.5399,11329.0
2017-12-08 12:00:00,162.12,162.17,162.11,162.13,2320.0,107.5797,107.6129,107.5731,107.5863,2320.0
2017-12-08 12:05:00,162.09,162.1,161.86,161.9,19345.0,107.5598,107.5664,107.4072,107.4337,19345.0
2017-12-08 12:10:00,161.95,161.95,161.87,161.95,3200.0,107.4669,107.4669,107.4138,107.4669,3200.0
2017-12-08 12:15:00,161.96,161.99,161.84,161.94,5544.0,107.4735,107.4934,107.3939,107.4603,5544.0
2017-12-08 12:20:00,161.94,161.94,161.82,161.94,8163.0,107.4603,107.4603,107.3806,107.4603,8163.0
2017-12-08 12:25:00,161.95,161.95,161.84,161.84,3630.0,107.4669,107.4669,107.3939,107.3939,3630.0
2017-12-08 12:30:00,161.89,161.95,161.85,161.93,4055.0,107.4271,107.4669,107.4005,107.4536,4055.0
2017-12-08 12:35:00,161.95,161.95,161.82,161.88,4902.0,107.4669,107.4669,107.3806,107.4204,4902.0
2017-12-08 12:40:00,161.9,161.9,161.77,161.79,6941.0,107.4337,107.4337,107.3474,107.3607,6941.0
2017-12-08 12:45:00,161.79,161.93,161.79,161.87,2775.0,107.3607,107.4536,107.3607,107.4138,2775.0
2017-12-08 12:50:00,161.86,161.86,161.69,161.7,4560.0,107.4072,107.4072,107.2944,107.301,4560.0
2017-12-08 12:55:00,161.69,161.74,161.63,161.63,4564.0,107.2944,107.3275,107.2545,107.2545,4564.0
2017-12-08 13:00:00,161.66,161.75,161.59,161.75,5200.0,107.2744,107.3342,107.228,107.3342,5200.0
2017-12-08 13:05:00,161.75,161.75,161.65,161.66,1900.0,107.3342,107.3342,107.2678,107.2744,1900.0
2017-12-08 13:10:00,161.62,161.73,161.62,161.69,10481.0,107.2479,107.3209,107.2479,107.2944,10481.0
2017-12-08 13:15:00,161.66,161.94,161.66,161.94,6709.0,107.2744,107.4603,107.2744,107.4603,6709.0
2017-12-08 13:20:00,161.92,162.0,161.88,162.0,3217.0,107.447,107.5001,107.4204,107.5001,3217.0
2017-12-08 13:25:00,161.9,161.98,161.81,161.85,4905.0,107.4337,107.4868,107.374,107.4005,4905.0
2017-12-08 13:30:00,161.85,161.88,161.75,161.83,20212.0,107.4005,107.4204,107.3342,107.3873,20212.0
2017-12-08 13:35:00,161.87,161.87,161.76,161.76,1858.0,107.4138,107.4138,107.3408,107.3408,1858.0
2017-12-08 13:40:00,161.78,161.84,161.75,161.79,8610.0,107.3541,107.3939,107.3342,107.3607,8610.0
2017-12-08 13:45:00,161.78,161.85,161.78,161.83,5971.0,107.3541,107.4005,107.3541,107.3873,5971.0
2017-12-08 13:50:00,161.84,161.86,161.71,161.71,13315.0,107.3939,107.4072,107.3076,107.3076,13315.0
2017-12-08 13:55:00,161.7,161.71,161.42,161.58,11702.0,107.301,107.3076,107.1152,107.2214,11702.0
2017-12-08 14:00:00,161.58,161.62,161.53,161.62,3871.0,107.2214,107.2479,107.1882,107.2479,3871.0
2017-12-08 14:05:00,161.63,161.65,161.55,161.57,3267.0,107.2545,107.2678,107.2015,107.2147,3267.0
2017-12-08 14:10:00,161.54,161.71,161.53,161.66,7583.0,107.1948,107.3076,107.1882,107.2744,7583.0
2017-12-08 14:15:00,161.69,161.76,161.65,161.69,6597.0,107.2944,107.3408,107.2678,107.2944,6597.0
2017-12-08 14:20:00,161.7,161.82,161.67,161.67,10650.0,107.301,107.3806,107.2811,107.2811,10650.0
2017-12-08 14:25:00,161.68,161.77,161.62,161.66,4910.0,107.2877,107.3474,107.2479,107.2744,4910.0
2017-12-08 14:30:00,161.66,161.71,161.62,161.69,6281.0,107.2744,107.3076,107.2479,107.2944,6281.0
2017-12-08 14:35:00,161.69,161.7,161.63,161.66,3500.0,107.2944,107.301,107.2545,107.2744,3500.0
2017-12-08 14:40:00,161.62,161.69,161.57,161.62,7084.0,107.2479,107.2944,107.2147,107.2479,7084.0
2017-12-08 14:45:00,161.65,161.7,161.58,161.7,5700.0,107.2678,107.301,107.2214,107.301,5700.0
2017-12-08 14:50:00,161.71,161.71,161.61,161.65,6240.0,107.3076,107.3076,107.2413,107.2678,6240.0
2017-12-08 14:55:00,161.66,161.71,161.65,161.69,5333.0,107.2744,107.3076,107.2678,107.2944,5333.0
2017-12-08 15:00:00,161.69,161.73,161.65,161.68,7720.0,107.2944,107.3209,107.2678,107.2877,7720.0
2017-12-08 15:05:00,161.71,161.75,161.67,161.72,6606.0,107.3076,107.3342,107.2811,107.3143,6606.0
2017-12-08 15:10:00,161.71,161.75,161.56,161.63,35658.0,107.3076,107.3342,107.2081,107.2545,35658.0
2017-12-08 15:15:00,161.64,161.81,161.63,161.65,6480.0,107.2612,107.374,107.2545,107.2678,6480.0
2017-12-08 15:20:00,161.62,161.74,161.62,161.74,5729.0,107.2479,107.3275,107.2479,107.3275,5729.0
2017-12-08 15:25:00,161.71,161.75,161.69,161.75,18600.0,107.3076,107.3342,107.2944,107.3342,18600.0
2017-12-08 15:30:00,161.75,162.0,161.72,161.99,9778.0,107.3342,107.5001,107.3143,107.4934,9778.0
2017-12-08 15:35:00,161.99,162.07,161.97,162.04,14176.0,107.4934,107.5465,107.4802,107.5266,14176.0
2017-12-08 15:40:00,162.03,162.04,161.86,161.9,40921.0,107.52,107.5266,107.4072,107.4337,40921.0
2017-12-08 15:45:00,161.91,161.93,161.83,161.91,25821.0,107.4403,107.4536,107.3873,107.4403,25821.0
2017-12-08 15:50:00,161.94,162.19,161.94,162.15,18478.0,107.4603,107.6261,107.4603,107.5996,18478.0
2017-12-08 15:55:00,162.14,162.26,162.03,162.24,60153.0,107.593,107.6726,107.52,107.6593,60153.0
2017-12-11 09:30:00,162.3,162.78,162.08,162.18,18976.0,107.6991,108.0177,107.5532,107.6195,18976.0
2017-12-11 09:35:00,162.23,162.54,162.11,162.16,11600.0,107.6527,107.8584,107.5731,107.6062,11600.0
2017-12-11 09:40:00,162.2,162.4,161.89,162.4,12589.0,107.6328,107.7655,107.4271,107.7655,12589.0
2017-12-11 09:45:00,162.31,162.91,162.31,162.58,12459.0,107.7058,108.1039,107.7058,107.8849,12459.0
2017-12-11 09:50:00,162.56,163.33,162.52,163.09,14333.0,107.8717,108.3826,107.8451,108.2234,14333.0
2017-12-11 09:55:00,163.03,163.32,162.86,163.08,15755.0,108.1836,108.376,108.0707,108.2167,15755.0
2017-12-11 10:00:00,163.04,163.05,162.63,162.63,10579.0,108.1902,108.1968,107.9181,107.9181,10579.0
2017-12-11 10:05:00,162.69,162.86,162.64,162.64,10193.0,107.9579,108.0707,107.9248,107.9248,10193.0
2017-12-11 10:10:00,162.55,162.7,162.51,162.54,11002.0,107.865,107.9646,107.8385,107.8584,11002.0
2017-12-11 10:15:00,162.57,162.76,162.53,162.76,6664.0,107.8783,108.0044,107.8518,108.0044,6664.0
2017-12-11 10:20:00,162.73,162.82,162.61,162.78,5486.0,107.9845,108.0442,107.9048,108.0177,5486.0
2017-12-11 10:25:00,162.75,162.9,162.73,162.84,10532.0,107.9978,108.0973,107.9845,108.0575,10532.0
2017-12-11 10:30:00,162.84,163.1,162.84,162.98,11313.0,108.0575,108.23,108.0575,108.1504,11313.0
2017-12-11 10:35:00,162.98,163.16,162.93,163.16,6176.0,108.1504,108.2698,108.1172,108.2698,6176.0
2017-12-11 10:40:00,163.19,163.27,163.02,163.08,11001.0,108.2897,108.3428,108.1769,108.2167,11001.0
2017-12-11 10:45:00,162.97,163.25,162.94,163.11,8666.0,108.1437,108.3295,108.1238,108.2366,8666.0
2017-12-11 10:50:00,163.18,163.25,163.13,163.18,5021.0,108.2831,108.3295,108.2499,108.2831,5021.0
2017-12-11 10:55:00,163.14,163.27,163.1,163.19,8646.0,108.2565,108.3428,108.23,108.2897,8646.0
2017-12-11 11:00:00,163.19,163.21,162.95,162.95,7637.0,108.2897,108.303,108.1305,108.1305,7637.0
2017-12-11 11:05:00,162.91,163.0,162.63,162.72,6594.0,108.1039,108.1636,107.9181,107.9778,6594.0
2017-12-11 11:10:00,162.69,162.76,162.64,162.76,8641.0,107.9579,108.0044,107.9248,108.0044,8641.0
2017-12-11 11:15:00,162.75,162.75,162.58,162.6,6781.0,107.9978,107.9978,107.8849,107.8982,6781.0
2017-12-11 11:20:00,162.53,162.53,162.2,162.23,3386.0,107.8518,107.8518,107.6328,107.6527,3386.0
2017-12-11 11:25:00,162.3,162.37,162.17,162.31,8031.0,107.6991,107.7456,107.6129,107.7058,8031.0
2017-12-11 11:30:00,162.28,162.3,162.2,162.21,2218.0,107.6859,107.6991,107.6328,107.6394,2218.0
2017-12-11 11:35:00,162.24,162.47,162.19,162.43,11114.0,107.6593,107.8119,107.6261,107.7854,11114.0
2017-12-11 11:40:00,162.47,162.6,162.46,162.6,3501.0,107.8119,107.8982,107.8053,107.8982,3501.0
2017-12-11 11:45:00,162.61,162.75,162.61,162.61,5398.0,107.9048,107.9978,107.9048,107.9048,5398.0
2017-12-11 11:50:00,162.61,162.61,162.44,162.44,4310.0,107.9048,107.9048,107.792,107.792,4310.0
2017-12-11 11:55:00,162.49,162.5,162.37,162.37,1951.0,107.8252,107.8319,107.7456,107.7456,1951.0
2017-12-11 12:00:00,162.37,162.6,162.37,162.4,7672.0,107.7456,107.8982,107.7456,107.7655,7672.0
2017-12-11 12:05:00,162.4,162.44,162.31,162.44,9047.0,107.7655,107.792,107.7058,107.792,9047.0
2017-12-11 12:10:00,162.47,162.47,162.38,162.4,3119.0,107.8119,107.8119,107.7522,107.7655,3119.0
2017-12-11 12:15:00,162.36,162.41,162.19,162.4,11640.0,107.739,107.7721,107.6261,107.7655,11640.0
2017-12-11 12:20:00,162.41,162.51,162.39,162.42,21528.0,107.7721,107.8385,107.7589,107.7788,21528.0
2017-12-11 12:25:00,162.43,162.52,162.4,162.44,20784.0,107.7854,107.8451,107.7655,107.792,20784.0
2017-12-11 12:30:00,162.44,162.48,162.34,162.34,8783.0,107.792,107.8186,107.7257,107.7257,8783.0
2017-12-11 12:35:00,162.37,162.37,162.22,162.23,3620.0,107.7456,107.7456,107.6461,107.6527,3620.0
2017-12-11 12:40:00,162.28,162.33,162.23,162.23,3338.0,107.6859,107.719,107.6527,107.6527,3338.0
2017-12-11 12:45:00,162.3,162.32,162.25,162.28,4820.0,107.6991,107.7124,107.666,107.6859,4820.0
2017-12-11 12:50:00,162.28,162.33,162.19,162.29,11544.0,107.6859,107.719,107.6261,107.6925,11544.0
2017-12-11 12:55:00,162.3,162.36,162.24,162.24,12087.0,107.6991,107.739,107.6593,107.6593,12087.0
2017-12-11 13:00:00,162.28,162.29,162.05,162.16,3482.0,107.6859,107.6925,107.5332,107.6062,3482.0
2017-12-11 13:05:00,162.12,162.26,162.05,162.26,13529.0,107.5797,107.6726,107.5332,107.6726,13529.0
2017-12-11 13:10:00,162.26,162.38,162.22,162.22,4229.0,107.6726,107.7522,107.6461,107.6461,4229.0
2017-12-11 13:15:00,162.28,162.29,162.15,162.15,5565.0,107.6859,107.6925,107.5996,107.5996,5565.0
2017-12-11 13:20:00,162.13,162.13,161.98,162.0,4145.0,107.5863,107.5863,107.4868,107.5001,4145.0
2017-12-11 13:25:00,162.0,162.0,161.79,161.79,4516.0,107.5001,107.5001,107.3607,107.3607,4516.0
2017-12-11 13:30:00,161.85,162.09,161.85,162.09,8864.0,107.4005,107.5598,107.4005,107.5598,8864.0
2017-12-11 13:35:00,162.09,162.17,162.09,162.09,6926.0,107.5598,107.6129,107.5598,107.5598,6926.0
2017-12-11 13:40:00,162.1,162.11,161.99,162.0,2965.0,107.5664,107.5731,107.4934,107.5001,2965.0
2017-12-11 13:45:00,162.01,162.04,161.88,162.03,19905.0,107.5067,107.5266,107.4204,107.52,19905.0
2017-12-11 13:50:00,162.0,162.03,161.94,161.99,8351.0,107.5001,107.52,107.4603,107.4934,8351.0
2017-12-11 13:55:00,161.93,161.93,161.66,161.7,3544.0,107.4536,107.4536,107.2744,107.301,3544.0
2017-12-11 14:00:00,161.66,161.83,161.66,161.75,8529.0,107.2744,107.3873,107.2744,107.3342,8529.0
2017-12-11 14:05:00,161.77,161.87,161.77,161.84,9664.0,107.3474,107.4138,107.3474,107.3939,9664.0
2017-12-11 14:10:00,161.82,161.82,161.73,161.81,5898.0,107.3806,107.3806,107.3209,107.374,5898.0
2017-12-11 14:15:00,161.81,161.82,161.76,161.81,8724.0,107.374,107.3806,107.3408,107.374,8724.0
2017-12-11 14:20:00,161.84,161.94,161.8,161.81,5143.0,107.3939,107.4603,107.3673,107.374,5143.0
2017-12-11 14:25:00,161.86,161.88,161.78,161.79,4077.0,107.4072,107.4204,107.3541,107.3607,4077.0
2017-12-11 14:30:00,161.83,161.89,161.73,161.88,8972.0,107.3873,107.4271,107.3209,107.4204,8972.0
2017-12-11 14:35:00,161.88,161.99,161.88,161.95,7356.0,107.4204,107.4934,107.4204,107.4669,7356.0
2017-12-11 14:40:00,161.97,162.18,161.96,162.16,5787.0,107.4802,107.6195,107.4735,107.6062,5787.0
2017-12-11 14:45:00,162.12,162.14,162.05,162.05,3266.0,107.5797,107.593,107.5332,107.5332,3266.0
2017-12-11 14:50:00,162.05,162.14,162.05,162.14,6781.0,107.5332,107.593,107.5332,107.593,6781.0
2017-12-11 14:55:00,162.12,162.17,162.06,162.08,3032.0,107.5797,107.6129,107.5399,107.5532,3032.0
2017-12-11 15:00:00,162.08,162.18,162.08,162.18,6044.0,107.5532,107.6195,107.5532,107.6195,6044.0
2017-12-11 15:05:00,162.19,162.23,162.1,162.11,5764.0,107.6261,107.6527,107.5664,107.5731,5764.0
2017-12-11 15:10:00,162.14,162.28,162.14,162.28,6926.0,107.593,107.6859,107.593,107.6859,6926.0
2017-12-11 15:15:00,162.29,162.29,162.12,162.17,10687.0,107.6925,107.6925,107.5797,107.6129,10687.0
2017-12-11 15:20:00,162.14,162.29,162.14,162.28,7762.0,107.593,107.6925,107.593,107.6859,7762.0
2017-12-11 15:25:00,162.27,162.53,162.23,162.43,11668.0,107.6792,107.8518,107.6527,107.7854,11668.0
2017-12-11 15:30:00,162.42,162.45,162.06,162.1,35888.0,107.7788,107.7987,107.5399,107.5664,35888.0
2017-12-11 15:35:00,162.08,162.25,162.08,162.19,10418.0,107.5532,107.666,107.5532,107.6261,10418.0
2017-12-11 15:40:00,162.18,162.21,162.13,162.18,7674.0,107.6195,107.6394,107.5863,107.6195,7674.0
2017-12-11 15:45:00,162.17,162.22,162.11,162.19,22065.0,107.6129,107.6461,107.5731,107.6261,22065.0
2017-12-11 15:50:00,162.22,162.24,162.03,162.13,21438.0,107.6461,107.6593,107.52,107.5863,21438.0
2017-12-11 15:55:00,162.14,162.3,162.11,162.26,55264.0,107.593,107.6991,107.5731,107.6726,55264.0
2017-12-12 09:30:00,166.0,166.63,165.11,166.16,286576.0,110.1544,110.5724,109.5638,110.2606,286576.0
2017-12-12 09:35:00,166.2,166.36,165.48,165.89,77748.0,110.2871,110.3933,109.8093,110.0814,77748.0
2017-12-12 09:40:00,165.84,166.0,164.25,164.56,68801.0,110.0482,110.1544,108.9931,109.1988,68801.0
2017-12-12 09:45:00,164.64,164.69,163.47,163.93,66391.0,109.2519,109.2851,108.4755,108.7808,66391.0
2017-12-12 09:50:00,164.0,164.16,163.8,164.03,49631.0,108.8272,108.9334,108.6945,108.8471,49631.0
2017-12-12 09:55:00,164.06,164.27,163.8,164.17,64209.0,108.867,109.0064,108.6945,108.94,64209.0
2017-12-12 10:00:00,164.17,164.43,163.93,164.35,37914.0,108.94,109.1126,108.7808,109.0595,37914.0
2017-12-12 10:05:00,164.3,164.84,164.26,164.65,45506.0,109.0263,109.3846,108.9998,109.2586,45506.0
2017-12-12 10:10:00,164.6,164.77,164.54,164.6,16102.0,109.2254,109.3382,109.1856,109.2254,16102.0
2017-12-12 10:15:00,164.57,164.85,164.44,164.66,9799.0,109.2055,109.3913,109.1192,109.2652,9799.0
2017-12-12 10:20:00,164.69,164.85,164.67,164.82,21152.0,109.2851,109.3913,109.2718,109.3714,21152.0
2017-12-12 10:25:00,164.76,165.21,164.65,165.03,34720.0,109.3315,109.6302,109.2586,109.5107,34720.0
2017-12-12 10:30:00,165.16,165.5,165.02,165.21,28535.0,109.597,109.8226,109.5041,109.6302,28535.0
2017-12-12 10:35:00,165.12,165.12,164.83,165.0,12599.0,109.5704,109.5704,109.378,109.4908,12599.0
2017-12-12 10:40:00,165.07,165.07,164.84,164.91,10418.0,109.5373,109.5373,109.3846,109.4311,10418.0
2017-12-12 10:45:00,164.88,165.05,164.88,165.04,11027.0,109.4112,109.524,109.4112,109.5174,11027.0
2017-12-12 10:50:00,164.99,165.05,164.85,165.03,14617.0,109.4842,109.524,109.3913,109.5107,14617.0
2017-12-12 10:55:00,165.03,165.45,164.92,165.45,29559.0,109.5107,109.7894,109.4377,109.7894,29559.0
2017-12-12 11:00:00,165.44,165.45,165.2,165.23,23805.0,109.7828,109.7894,109.6235,109.6434,23805.0
2017-12-12 11:05:00,165.22,165.22,164.97,165.03,26431.0,109.6368,109.6368,109.4709,109.5107,26431.0
2017-12-12 11:10:00,165.02,165.11,164.87,165.06,21448.0,109.5041,109.5638,109.4045,109.5306,21448.0
2017-12-12 11:15:00,165.06,165.17,164.91,165.08,34875.0,109.5306,109.6036,109.4311,109.5439,34875.0
2017-12-12 11:20:00,165.02,165.05,164.87,164.95,28051.0,109.5041,109.524,109.4045,109.4576,28051.0
2017-12-12 11:25:00,164.95,164.98,164.79,164.86,15194.0,109.4576,109.4775,109.3515,109.3979,15194.0
2017-12-12 11:30:00,164.93,164.99,164.77,164.86,8327.0,109.4444,109.4842,109.3382,109.3979,8327.0
2017-12-12 11:35:00,164.86,164.89,164.62,164.77,11002.0,109.3979,109.4178,109.2386,109.3382,11002.0
2017-12-12 11:40:00,164.82,164.96,164.81,164.96,8471.0,109.3714,109.4643,109.3647,109.4643,8471.0
2017-12-12 11:45:00,164.94,164.96,164.75,164.76,6589.0,109.451,109.4643,109.3249,109.3315,6589.0
2017-12-12 11:50:00,164.82,164.97,164.78,164.9,16279.0,109.3714,109.4709,109.3448,109.4244,16279.0
2017-12-12 11:55:00,164.93,164.96,164.82,164.93,17427.0,109.4444,109.4643,109.3714,109.4444,17427.0
2017-12-12 12:00:00,164.91,164.93,164.71,164.81,13301.0,109.4311,109.4444,109.2984,109.3647,13301.0
2017-12-12 12:05:00,164.85,165.0,164.81,164.9,17875.0,109.3913,109.4908,109.3647,109.4244,17875.0
2017-12-12 12:10:00,164.9,165.0,164.86,164.88,14092.0,109.4244,109.4908,109.3979,109.4112,14092.0
2017-12-12 12:15:00,164.91,165.02,164.82,164.97,37402.0,109.4311,109.5041,109.3714,109.4709,37402.0
2017-12-12 12:20:00,164.97,165.0,164.9,164.92,41316.0,109.4709,109.4908,109.4244,109.4377,41316.0
2017-12-12 12:25:00,164.93,165.06,164.86,165.02,31931.0,109.4444,109.5306,109.3979,109.5041,31931.0
2017-12-12 12:30:00,165.0,165.04,164.96,165.0,26807.0,109.4908,109.5174,109.4643,109.4908,26807.0
2017-12-12 12:35:00,164.94,165.02,164.89,164.93,20661.0,109.451,109.5041,109.4178,109.4444,20661.0
2017-12-12 12:40:00,164.9,164.98,164.84,164.89,12488.0,109.4244,109.4775,109.3846,109.4178,12488.0
2017-12-12 12:45:00,164.87,165.04,164.84,165.02,15008.0,109.4045,109.5174,109.3846,109.5041,15008.0
2017-12-12 12:50:00,165.04,165.04,164.89,164.97,17202.0,109.5174,109.5174,109.4178,109.4709,17202.0
2017-12-12 12:55:00,164.97,165.03,164.95,165.0,21254.0,109.4709,109.5107,109.4576,109.4908,21254.0
2017-12-12 13:00:00,165.0,165.28,164.99,165.13,13635.0,109.4908,109.6766,109.4842,109.5771,13635.0
2017-12-12 13:05:00,165.13,165.14,164.89,164.95,27370.0,109.5771,109.5837,109.4178,109.4576,27370.0
2017-12-12 13:10:00,164.94,165.08,164.92,165.03,20562.0,109.451,109.5439,109.4377,109.5107,20562.0
2017-12-12 13:15:00,165.02,165.27,164.99,165.12,21233.0,109.5041,109.67,109.4842,109.5704,21233.0
2017-12-12 13:20:00,165.09,165.22,164.98,165.19,10223.0,109.5505,109.6368,109.4775,109.6169,10223.0
2017-12-12 13:25:00,165.15,165.26,165.08,165.16,18822.0,109.5903,109.6633,109.5439,109.597,18822.0
2017-12-12 13:30:00,165.15,165.19,165.04,165.14,11576.0,109.5903,109.6169,109.5174,109.5837,11576.0
2017-12-12 13:35:00,165.14,165.18,165.0,165.05,11795.0,109.5837,109.6103,109.4908,109.524,11795.0
2017-12-12 13:40:00,165.04,165.29,165.04,165.28,25980.0,109.5174,109.6832,109.5174,109.6766,25980.0
2017-12-12 13:45:00,165.28,165.72,165.26,165.67,19817.0,109.6766,109.9686,109.6633,109.9354,19817.0
2017-12-12 13:50:00,165.63,165.95,165.28,165.83,25853.0,109.9089,110.1212,109.6766,110.0416,25853.0
2017-12-12 13:55:00,165.75,166.0,165.68,165.94,20669.0,109.9885,110.1544,109.942,110.1146,20669.0
2017-12-12 14:00:00,165.93,166.11,165.93,166.06,16655.0,110.1079,110.2274,110.1079,110.1942,16655.0
2017-12-12 14:05:00,166.03,166.23,165.98,166.23,10283.0,110.1743,110.307,110.1411,110.307,10283.0
2017-12-12 14:10:00,166.23,166.53,166.21,166.47,34754.0,110.307,110.5061,110.2937,110.4663,34754.0
2017-12-12 14:15:00,166.5,166.58,166.43,166.56,25554.0,110.4862,110.5393,110.4397,110.526,25554.0
2017-12-12 14:20:00,166.56,167.0,166.52,166.98,39843.0,110.526,110.818,110.4994,110.8047,39843.0
2017-12-12 14:25:00,167.0,167.14,166.94,166.99,74143.0,110.818,110.9109,110.7782,110.8113,74143.0
2017-12-12 14:30:00,166.96,167.11,166.77,166.84,170185.0,110.7914,110.891,110.6653,110.7118,170185.0
2017-12-12 14:35:00,166.84,167.12,166.81,167.0,73901.0,110.7118,110.8976,110.6919,110.818,73901.0
2017-12-12 14:40:00,167.0,167.3,166.88,167.12,47570.0,110.818,111.017,110.7383,110.8976,47570.0
2017-12-12 14:45:00,167.11,167.15,166.79,166.82,78122.0,110.891,110.9175,110.6786,110.6985,78122.0
2017-12-12 14:50:00,166.82,166.96,166.74,166.74,72170.0,110.6985,110.7914,110.6454,110.6454,72170.0
2017-12-12 14:55:00,166.74,166.99,166.69,166.96,46553.0,110.6454,110.8113,110.6123,110.7914,46553.0
2017-12-12 15:00:00,166.95,167.09,166.68,166.79,42873.0,110.7848,110.8777,110.6056,110.6786,42873.0
2017-12-12 15:05:00,166.76,166.99,166.74,166.96,63126.0,110.6587,110.8113,110.6454,110.7914,63126.0
2017-12-12 15:10:00,166.94,167.09,166.93,167.03,50421.0,110.7782,110.8777,110.7715,110.8379,50421.0
2017-12-12 15:15:00,167.02,167.12,166.98,167.0,70677.0,110.8312,110.8976,110.8047,110.818,70677.0
2017-12-12 15:20:00,167.02,167.02,166.74,166.97,32565.0,110.8312,110.8312,110.6454,110.7981,32565.0
2017-12-12 15:25:00,166.93,167.18,166.86,167.05,76309.0,110.7715,110.9374,110.7251,110.8511,76309.0
2017-12-12 15:30:00,167.06,167.06,166.73,166.83,55602.0,110.8578,110.8578,110.6388,110.7052,55602.0
2017-12-12 15:35:00,166.83,167.03,166.74,166.83,34422.0,110.7052,110.8379,110.6454,110.7052,34422.0
2017-12-12 15:40:00,166.8,166.99,166.74,166.79,51571.0,110.6853,110.8113,110.6454,110.6786,51571.0
2017-12-12 15:45:00,166.78,167.06,166.74,167.04,97845.0,110.672,110.8578,110.6454,110.8445,97845.0
2017-12-12 15:50:00,167.05,167.1,166.85,166.91,64007.0,110.8511,110.8843,110.7184,110.7582,64007.0
2017-12-12 15:55:00,166.92,166.93,166.06,166.4,229985.0,110.7649,110.7715,110.1942,110.4198,229985.0
2017-12-13 09:30:00,166.77,167.8,166.36,167.42,38871.0,110.6653,111.3488,110.3933,111.0967,38871.0
2017-12-13 09:35:00,167.36,168.34,167.36,168.31,34334.0,111.0569,111.7072,111.0569,111.6873,34334.0
2017-12-13 09:40:00,168.08,168.15,167.42,167.5,14401.0,111.5346,111.5811,111.0967,111.1498,14401.0
2017-12-13 09:45:00,167.38,167.5,166.66,166.87,26337.0,111.0701,111.1498,110.5924,110.7317,26337.0
2017-12-13 09:50:00,166.93,167.03,166.41,166.75,16691.0,110.7715,110.8379,110.4265,110.6521,16691.0
2017-12-13 09:55:00,166.7,166.7,166.18,166.18,19507.0,110.6189,110.6189,110.2738,110.2738,19507.0
2017-12-13 10:00:00,166.3,166.93,166.25,166.87,13597.0,110.3535,110.7715,110.3203,110.7317,13597.0
2017-12-13 10:05:00,166.79,166.89,166.58,166.7,6698.0,110.6786,110.745,110.5393,110.6189,6698.0
2017-12-13 10:10:00,166.86,166.9,166.71,166.85,3644.0,110.7251,110.7516,110.6255,110.7184,3644.0
2017-12-13 10:15:00,166.8,166.89,166.58,166.8,8461.0,110.6853,110.745,110.5393,110.6853,8461.0
2017-12-13 10:20:00,166.8,166.84,166.4,166.4,12177.0,110.6853,110.7118,110.4198,110.4198,12177.0
2017-12-13 10:25:00,166.45,166.62,166.36,166.41,14212.0,110.453,110.5658,110.3933,110.4265,14212.0
2017-12-13 10:30:00,166.43,166.66,166.22,166.26,10829.0,110.4397,110.5924,110.3004,110.3269,10829.0
2017-12-13 10:35:00,166.29,166.4,166.04,166.16,8478.0,110.3468,110.4198,110.1809,110.2606,8478.0
2017-12-13 10:40:00,166.09,166.49,166.08,166.27,9667.0,110.2141,110.4795,110.2075,110.3336,9667.0
2017-12-13 10:45:00,166.3,166.39,166.13,166.2,15474.0,110.3535,110.4132,110.2407,110.2871,15474.0
2017-12-13 10:50:00,166.11,166.17,165.87,166.17,21903.0,110.2274,110.2672,110.0681,110.2672,21903.0
2017-12-13 10:55:00,166.17,166.37,165.98,166.15,10139.0,110.2672,110.3999,110.1411,110.2539,10139.0
2017-12-13 11:00:00,166.07,166.34,165.96,166.0,12707.0,110.2008,110.38,110.1278,110.1544,12707.0
2017-12-13 11:05:00,165.96,166.18,165.92,165.97,31278.0,110.1278,110.2738,110.1013,110.1345,31278.0
2017-12-13 11:10:00,165.98,166.2,165.95,166.13,18917.0,110.1411,110.2871,110.1212,110.2407,18917.0
2017-12-13 11:15:00,166.14,166.43,166.02,166.25,30328.0,110.2473,110.4397,110.1677,110.3203,30328.0
2017-12-13 11:20:00,166.35,166.48,166.26,166.28,4068.0,110.3866,110.4729,110.3269,110.3402,4068.0
2017-12-13 11:25:00,166.24,166.24,165.87,165.87,4300.0,110.3136,110.3136,110.0681,110.0681,4300.0
2017-12-13 11:30:00,165.98,166.09,165.82,165.97,11949.0,110.1411,110.2141,110.0349,110.1345,11949.0
2017-12-13 11:35:00,165.97,166.07,165.91,165.92,12480.0,110.1345,110.2008,110.0947,110.1013,12480.0
2017-12-13 11:40:00,165.96,166.03,165.92,165.98,4680.0,110.1278,110.1743,110.1013,110.1411,4680.0
2017-12-13 11:45:00,166.0,166.02,165.8,165.93,8278.0,110.1544,110.1677,110.0217,110.1079,8278.0
2017-12-13 11:50:00,165.9,166.04,165.85,165.97,6755.0,110.088,110.1809,110.0549,110.1345,6755.0
2017-12-13 11:55:00,165.94,166.04,165.92,166.03,15423.0,110.1146,110.1809,110.1013,110.1743,15423.0
2017-12-13 12:00:00,165.96,166.2,165.92,166.08,6748.0,110.1278,110.2871,110.1013,110.2075,6748.0
2017-12-13 12:05:00,166.05,166.07,165.99,166.06,2092.0,110.1876,110.2008,110.1478,110.1942,2092.0
2017-12-13 12:10:00,166.06,166.15,166.01,166.15,1976.0,110.1942,110.2539,110.161,110.2539,1976.0
2017-12-13 12:15:00,166.07,166.1,165.88,165.88,3993.0,110.2008,110.2207,110.0748,110.0748,3993.0
2017-12-13 12:20:00,165.96,165.96,165.8,165.84,2600.0,110.1278,110.1278,110.0217,110.0482,2600.0
2017-12-13 12:25:00,165.84,165.87,165.77,165.8,7152.0,110.0482,110.0681,110.0018,110.0217,7152.0
2017-12-13 12:30:00,165.81,165.81,165.5,165.53,11841.0,110.0283,110.0283,109.8226,109.8425,11841.0
2017-12-13 12:35:00,165.53,165.58,165.46,165.46,13424.0,109.8425,109.8757,109.7961,109.7961,13424.0
2017-12-13 12:40:00,165.44,165.52,165.26,165.5,41427.0,109.7828,109.8359,109.6633,109.8226,41427.0
2017-12-13 12:45:00,165.47,165.56,165.25,165.28,35596.0,109.8027,109.8624,109.6567,109.6766,35596.0
2017-12-13 12:50:00,165.37,165.44,165.3,165.44,10025.0,109.7363,109.7828,109.6899,109.7828,10025.0
2017-12-13 12:55:00,165.49,165.51,165.2,165.3,13792.0,109.816,109.8292,109.6235,109.6899,13792.0
2017-12-13 13:00:00,165.4,165.41,165.33,165.4,4067.0,109.7562,109.7629,109.7098,109.7562,4067.0
2017-12-13 13:05:00,165.38,165.6,165.38,165.46,14414.0,109.743,109.889,109.743,109.7961,14414.0
2017-12-13 13:10:00,165.47,165.53,165.44,165.47,10557.0,109.8027,109.8425,109.7828,109.8027,10557.0
2017-12-13 13:15:00,165.46,165.49,165.3,165.38,10751.0,109.7961,109.816,109.6899,109.743,10751.0
2017-12-13 13:20:00,165.36,165.47,165.32,165.44,8653.0,109.7297,109.8027,109.7032,109.7828,8653.0
2017-12-13 13:25:00,165.51,165.76,165.37,165.58,23985.0,109.8292,109.9951,109.7363,109.8757,23985.0
2017-12-13 13:30:00,165.56,165.6,165.46,165.6,18799.0,109.8624,109.889,109.7961,109.889,18799.0
2017-12-13 13:35:00,165.6,165.88,165.59,165.72,12323.0,109.889,110.0748,109.8823,109.9686,12323.0
2017-12-13 13:40:00,165.73,165.73,165.54,165.62,3668.0,109.9752,109.9752,109.8491,109.9022,3668.0
2017-12-13 13:45:00,165.62,165.74,165.54,165.74,11256.0,109.9022,109.9819,109.8491,109.9819,11256.0
2017-12-13 13:50:00,165.76,165.86,165.52,165.59,3203.0,109.9951,110.0615,109.8359,109.8823,3203.0
2017-12-13 13:55:00,165.55,165.58,165.39,165.43,5816.0,109.8558,109.8757,109.7496,109.7761,5816.0
2017-12-13 14:00:00,165.5,166.04,165.49,165.78,14743.0,109.8226,110.1809,109.816,110.0084,14743.0
2017-12-13 14:05:00,165.73,166.37,165.68,166.23,12260.0,109.9752,110.3999,109.942,110.307,12260.0
2017-12-13 14:10:00,166.24,166.37,166.09,166.15,7800.0,110.3136,110.3999,110.2141,110.2539,7800.0
2017-12-13 14:15:00,166.15,166.15,165.91,165.94,6823.0,110.2539,110.2539,110.0947,110.1146,6823.0
2017-12-13 14:20:00,165.91,166.02,165.91,166.0,7405.0,110.0947,110.1677,110.0947,110.1544,7405.0
2017-12-13 14:25:00,166.02,166.17,165.88,165.95,6276.0,110.1677,110.2672,110.0748,110.1212,6276.0
2017-12-13 14:30:00,166.01,166.33,166.01,166.16,8000.0,110.161,110.3734,110.161,110.2606,8000.0
2017-12-13 14:35:00,166.22,166.25,166.14,166.21,5442.0,110.3004,110.3203,110.2473,110.2937,5442.0
2017-12-13 14:40:00,166.22,166.54,166.22,166.36,18363.0,110.3004,110.5127,110.3004,110.3933,18363.0
2017-12-13 14:45:00,166.35,166.42,166.21,166.3,8080.0,110.3866,110.4331,110.2937,110.3535,8080.0
2017-12-13 14:50:00,166.28,166.35,166.24,166.3,6657.0,110.3402,110.3866,110.3136,110.3535,6657.0
2017-12-13 14:55:00,166.37,166.53,166.32,166.46,10391.0,110.3999,110.5061,110.3667,110.4596,10391.0
2017-12-13 15:00:00,166.43,166.52,166.34,166.34,7389.0,110.4397,110.4994,110.38,110.38,7389.0
2017-12-13 15:05:00,166.34,166.34,166.13,166.13,12770.0,110.38,110.38,110.2407,110.2407,12770.0
2017-12-13 15:10:00,166.07,166.26,166.01,166.26,10256.0,110.2008,110.3269,110.161,110.3269,10256.0
2017-12-13 15:15:00,166.23,166.23,166.03,166.08,12507.0,110.307,110.307,110.1743,110.2075,12507.0
2017-12-13 15:20:00,166.07,166.1,165.84,165.92,18231.0,110.2008,110.2207,110.0482,110.1013,18231.0
2017-12-13 15:25:00,165.92,166.02,165.92,166.02,16563.0,110.1013,110.1677,110.1013,110.1677,16563.0
2017-12-13 15:30:00,165.96,166.03,165.9,165.97,22269.0,110.1278,110.1743,110.088,110.1345,22269.0
2017-12-13 15:35:00,165.96,166.04,165.88,165.88,15808.0,110.1278,110.1809,110.0748,110.0748,15808.0
2017-12-13 15:40:00,165.87,165.99,165.8,165.91,24646.0,110.0681,110.1478,110.0217,110.0947,24646.0
2017-12-13 15:45:00,165.92,166.09,165.91,165.93,29950.0,110.1013,110.2141,110.0947,110.1079,29950.0
2017-12-13 15:50:00,165.94,165.95,165.74,165.76,29224.0,110.1146,110.1212,109.9819,109.9951,29224.0
2017-12-13 15:55:00,165.77,165.87,165.69,165.83,57587.0,110.0018,110.0681,109.9487,110.0416,57587.0
2017-12-14 09:30:00,166.0,166.67,165.29,166.4,20400.0,110.1544,110.599,109.6832,110.4198,20400.0
2017-12-14 09:35:00,166.26,166.56,165.93,166.11,29732.0,110.3269,110.526,110.1079,110.2274,29732.0
2017-12-14 09:40:00,166.11,166.3,165.69,166.3,17252.0,110.2274,110.3535,109.9487,110.3535,17252.0
2017-12-14 09:45:00,166.23,166.72,166.13,166.72,5221.0,110.307,110.6322,110.2407,110.6322,5221.0
2017-12-14 09:50:00,166.74,166.96,166.66,166.79,7426.0,110.6454,110.7914,110.5924,110.6786,7426.0
2017-12-14 09:55:00,166.85,167.1,166.66,166.77,12465.0,110.7184,110.8843,110.5924,110.6653,12465.0
2017-12-14 10:00:00,166.87,167.06,166.82,166.9,9945.0,110.7317,110.8578,110.6985,110.7516,9945.0
2017-12-14 10:05:00,166.93,167.06,166.9,167.0,7238.0,110.7715,110.8578,110.7516,110.818,7238.0
2017-12-14 10:10:00,166.99,167.0,166.67,166.78,14259.0,110.8113,110.818,110.599,110.672,14259.0
2017-12-14 10:15:00,166.85,167.1,166.82,166.97,7948.0,110.7184,110.8843,110.6985,110.7981,7948.0
2017-12-14 10:20:00,167.01,167.1,166.85,166.85,3222.0,110.8246,110.8843,110.7184,110.7184,3222.0
2017-12-14 10:25:00,166.86,167.08,166.76,166.94,12495.0,110.7251,110.8711,110.6587,110.7782,12495.0
2017-12-14 10:30:00,166.99,167.57,166.91,167.4,13428.0,110.8113,111.1962,110.7582,111.0834,13428.0
2017-12-14 10:35:00,167.43,167.63,167.31,167.49,9338.0,111.1033,111.236,111.0237,111.1431,9338.0
2017-12-14 10:40:00,167.48,167.72,167.45,167.6,26526.0,111.1365,111.2957,111.1166,111.2161,26526.0
2017-12-14 10:45:00,167.64,167.78,167.55,167.78,3630.0,111.2427,111.3356,111.1829,111.3356,3630.0
2017-12-14 10:50:00,167.73,167.76,167.42,167.42,17793.0,111.3024,111.3223,111.0967,111.0967,17793.0
2017-12-14 10:55:00,167.39,167.5,167.25,167.37,10505.0,111.0768,111.1498,110.9839,111.0635,10505.0
2017-12-14 11:00:00,167.38,167.43,167.26,167.4,4995.0,111.0701,111.1033,110.9905,111.0834,4995.0
2017-12-14 11:05:00,167.37,167.45,167.17,167.17,14381.0,111.0635,111.1166,110.9308,110.9308,14381.0
2017-12-14 11:10:00,167.17,167.48,167.17,167.39,11307.0,110.9308,111.1365,110.9308,111.0768,11307.0
2017-12-14 11:15:00,167.38,167.47,167.28,167.35,17077.0,111.0701,111.1299,111.0038,111.0502,17077.0
2017-12-14 11:20:00,167.38,167.49,167.3,167.35,50213.0,111.0701,111.1431,111.017,111.0502,50213.0
2017-12-14 11:25:00,167.38,167.42,166.88,166.88,18365.0,111.0701,111.0967,110.7383,110.7383,18365.0
2017-12-14 11:30:00,166.86,167.13,166.85,167.12,8859.0,110.7251,110.9042,110.7184,110.8976,8859.0
2017-12-14 11:35:00,167.11,167.11,166.84,166.84,9660.0,110.891,110.891,110.7118,110.7118,9660.0
2017-12-14 11:40:00,166.9,167.23,166.89,167.04,15426.0,110.7516,110.9706,110.745,110.8445,15426.0
2017-12-14 11:45:00,166.93,167.01,166.79,166.89,8572.0,110.7715,110.8246,110.6786,110.745,8572.0
2017-12-14 11:50:00,166.82,166.82,166.57,166.57,2975.0,110.6985,110.6985,110.5326,110.5326,2975.0
2017-12-14 11:55:00,166.56,166.83,166.56,166.63,22842.0,110.526,110.7052,110.526,110.5724,22842.0
2017-12-14 12:00:00,166.69,166.83,166.61,166.78,20927.0,110.6123,110.7052,110.5592,110.672,20927.0
2017-12-14 12:05:00,166.8,166.88,166.6,166.81,8413.0,110.6853,110.7383,110.5525,110.6919,8413.0
2017-12-14 12:10:00,166.75,166.76,166.52,166.66,3390.0,110.6521,110.6587,110.4994,110.5924,3390.0
2017-12-14 12:15:00,166.62,166.64,166.42,166.45,6423.0,110.5658,110.5791,110.4331,110.453,6423.0
2017-12-14 12:20:00,166.5,166.59,166.5,166.58,4572.0,110.4862,110.5459,110.4862,110.5393,4572.0
2017-12-14 12:25:00,166.54,166.57,166.49,166.55,4007.0,110.5127,110.5326,110.4795,110.5194,4007.0
2017-12-14 12:30:00,166.58,166.58,166.5,166.5,5297.0,110.5393,110.5393,110.4862,110.4862,5297.0
2017-12-14 12:35:00,166.49,166.61,166.48,166.55,6080.0,110.4795,110.5592,110.4729,110.5194,6080.0
2017-12-14 12:40:00,166.52,166.65,166.52,166.65,9047.0,110.4994,110.5857,110.4994,110.5857,9047.0
2017-12-14 12:45:00,166.62,166.62,166.44,166.44,6620.0,110.5658,110.5658,110.4464,110.4464,6620.0
2017-12-14 12:50:00,166.5,166.55,166.39,166.43,8275.0,110.4862,110.5194,110.4132,110.4397,8275.0
2017-12-14 12:55:00,166.46,166.61,166.44,166.57,5862.0,110.4596,110.5592,110.4464,110.5326,5862.0
2017-12-14 13:00:00,166.57,166.57,166.37,166.4,8443.0,110.5326,110.5326,110.3999,110.4198,8443.0
2017-12-14 13:05:00,166.37,166.54,166.37,166.5,15246.0,110.3999,110.5127,110.3999,110.4862,15246.0
2017-12-14 13:10:00,166.52,166.65,166.48,166.48,10541.0,110.4994,110.5857,110.4729,110.4729,10541.0
2017-12-14 13:15:00,166.53,166.88,166.53,166.75,3760.0,110.5061,110.7383,110.5061,110.6521,3760.0
2017-12-14 13:20:00,166.8,166.8,166.63,166.64,5580.0,110.6853,110.6853,110.5724,110.5791,5580.0
2017-12-14 13:25:00,166.64,166.71,166.58,166.67,5032.0,110.5791,110.6255,110.5393,110.599,5032.0
2017-12-14 13:30:00,166.73,166.74,166.63,166.63,5451.0,110.6388,110.6454,110.5724,110.5724,5451.0
2017-12-14 13:35:00,166.6,166.65,166.48,166.53,6130.0,110.5525,110.5857,110.4729,110.5061,6130.0
2017-12-14 13:40:00,166.52,166.52,166.33,166.36,7599.0,110.4994,110.4994,110.3734,110.3933,7599.0
2017-12-14 13:45:00,166.31,166.35,166.22,166.25,3080.0,110.3601,110.3866,110.3004,110.3203,3080.0
2017-12-14 13:50:00,166.25,166.28,166.09,166.22,10234.0,110.3203,110.3402,110.2141,110.3004,10234.0
2017-12-14 13:55:00,166.23,166.27,166.1,166.19,9520.0,110.307,110.3336,110.2207,110.2805,9520.0
2017-12-14 14:00:00,166.15,166.15,166.0,166.0,3500.0,110.2539,110.2539,110.1544,110.1544,3500.0
2017-12-14 14:05:00,166.0,166.09,165.96,166.03,8980.0,110.1544,110.2141,110.1278,110.1743,8980.0
2017-12-14 14:10:00,166.03,166.03,165.89,166.02,13010.0,110.1743,110.1743,110.0814,110.1677,13010.0
2017-12-14 14:15:00,166.03,166.08,165.74,165.79,9743.0,110.1743,110.2075,109.9819,110.015,9743.0
2017-12-14 14:20:00,165.78,165.9,165.74,165.84,15249.0,110.0084,110.088,109.9819,110.0482,15249.0
2017-12-14 14:25:00,165.89,165.94,165.72,165.76,12636.0,110.0814,110.1146,109.9686,109.9951,12636.0
2017-12-14 14:30:00,165.7,165.77,165.6,165.6,5562.0,109.9553,110.0018,109.889,109.889,5562.0
2017-12-14 14:35:00,165.62,165.69,165.51,165.65,11620.0,109.9022,109.9487,109.8292,109.9221,11620.0
2017-12-14 14:40:00,165.62,165.64,165.45,165.59,12093.0,109.9022,109.9155,109.7894,109.8823,12093.0
2017-12-14 14:45:00,165.6,165.76,165.4,165.4,13837.0,109.889,109.9951,109.7562,109.7562,13837.0
2017-12-14 14:50:00,165.46,165.57,165.4,165.41,15616.0,109.7961,109.869,109.7562,109.7629,15616.0
2017-12-14 14:55:00,165.45,165.79,165.41,165.72,9875.0,109.7894,110.015,109.7629,109.9686,9875.0
2017-12-14 15:00:00,165.67,165.73,165.61,165.66,8331.0,109.9354,109.9752,109.8956,109.9288,8331.0
2017-12-14 15:05:00,165.64,165.66,165.51,165.59,12551.0,109.9155,109.9288,109.8292,109.8823,12551.0
2017-12-14 15:10:00,165.58,165.63,165.54,165.58,3632.0,109.8757,109.9089,109.8491,109.8757,3632.0
2017-12-14 15:15:00,165.55,165.59,165.46,165.48,12508.0,109.8558,109.8823,109.7961,109.8093,12508.0
2017-12-14 15:20:00,165.5,165.64,165.5,165.6,11891.0,109.8226,109.9155,109.8226,109.889,11891.0
2017-12-14 15:25:00,165.61,165.66,165.56,165.62,7806.0,109.8956,109.9288,109.8624,109.9022,7806.0
2017-12-14 15:30:00,165.62,165.76,165.58,165.75,24819.0,109.9022,109.9951,109.8757,109.9885,24819.0
2017-12-14 15:35:00,165.73,165.81,165.68,165.7,12900.0,109.9752,110.0283,109.942,109.9553,12900.0
2017-12-14 15:40:00,165.72,165.88,165.72,165.75,12359.0,109.9686,110.0748,109.9686,109.9885,12359.0
2017-12-14 15:45:00,165.75,165.77,165.57,165.73,21023.0,109.9885,110.0018,109.869,109.9752,21023.0
2017-12-14 15:50:00,165.68,165.76,165.61,165.75,22453.0,109.942,109.9951,109.8956,109.9885,22453.0
2017-12-14 15:55:00,165.74,165.79,165.61,165.62,72293.0,109.9819,110.015,109.8956,109.9022,72293.0
2017-12-15 09:30:00,166.4,167.0,166.23,166.75,429799.0,110.4198,110.818,110.307,110.6521,429799.0
2017-12-15 09:35:00,166.69,167.45,166.68,167.1,13187.0,110.6123,111.1166,110.6056,110.8843,13187.0
2017-12-15 09:40:00,167.05,167.05,166.53,166.58,16297.0,110.8511,110.8511,110.5061,110.5393,16297.0
2017-12-15 09:45:00,166.7,166.98,166.48,166.98,8938.0,110.6189,110.8047,110.4729,110.8047,8938.0
2017-12-15 09:50:00,166.85,167.08,166.61,167.05,9230.0,110.7184,110.8711,110.5592,110.8511,9230.0
2017-12-15 09:55:00,167.04,167.04,166.65,166.65,8246.0,110.8445,110.8445,110.5857,110.5857,8246.0
2017-12-15 10:00:00,166.66,166.83,166.62,166.77,3132.0,110.5924,110.7052,110.5658,110.6653,3132.0
2017-12-15 10:05:00,166.82,167.07,166.76,166.85,8474.0,110.6985,110.8644,110.6587,110.7184,8474.0
2017-12-15 10:10:00,166.86,166.95,166.75,166.95,5944.0,110.7251,110.7848,110.6521,110.7848,5944.0
2017-12-15 10:15:00,166.95,166.96,166.75,166.88,8468.0,110.7848,110.7914,110.6521,110.7383,8468.0
2017-12-15 10:20:00,166.87,167.36,166.87,166.92,30551.0,110.7317,111.0569,110.7317,110.7649,30551.0
2017-12-15 10:25:00,166.99,167.36,166.96,167.26,12079.0,110.8113,111.0569,110.7914,110.9905,12079.0
2017-12-15 10:30:00,167.21,167.65,167.2,167.65,16650.0,110.9573,111.2493,110.9507,111.2493,16650.0
2017-12-15 10:35:00,167.61,167.79,167.6,167.7,29151.0,111.2228,111.3422,111.2161,111.2825,29151.0
2017-12-15 10:40:00,167.7,167.75,167.28,167.48,22535.0,111.2825,111.3157,111.0038,111.1365,22535.0
2017-12-15 10:45:00,167.52,167.8,167.42,167.8,16137.0,111.163,111.3488,111.0967,111.3488,16137.0
2017-12-15 10:50:00,167.78,167.78,167.35,167.35,10155.0,111.3356,111.3356,111.0502,111.0502,10155.0
2017-12-15 10:55:00,167.37,167.42,167.13,167.3,26337.0,111.0635,111.0967,110.9042,111.017,26337.0
2017-12-15 11:00:00,167.32,167.8,167.31,167.71,24463.0,111.0303,111.3488,111.0237,111.2891,24463.0
2017-12-15 11:05:00,167.74,167.88,167.71,167.88,7598.0,111.309,111.4019,111.2891,111.4019,7598.0
2017-12-15 11:10:00,167.9,168.31,167.89,168.31,22746.0,111.4152,111.6873,111.4086,111.6873,22746.0
2017-12-15 11:15:00,168.27,168.3,168.1,168.1,14291.0,111.6607,111.6806,111.5479,111.5479,14291.0
2017-12-15 11:20:00,168.1,168.33,168.1,168.25,16706.0,111.5479,111.7005,111.5479,111.6474,16706.0
2017-12-15 11:25:00,168.3,168.4,168.2,168.39,20720.0,111.6806,111.747,111.6143,111.7403,20720.0
2017-12-15 11:30:00,168.4,168.8,168.4,168.79,26636.0,111.747,112.0124,111.747,112.0058,26636.0
2017-12-15 11:35:00,168.75,168.92,168.75,168.87,21000.0,111.9792,112.092,111.9792,112.0589,21000.0
2017-12-15 11:40:00,168.82,168.96,168.74,168.74,34188.0,112.0257,112.1186,111.9726,111.9726,34188.0
2017-12-15 11:45:00,168.73,168.73,168.58,168.59,11892.0,111.966,111.966,111.8664,111.8731,11892.0
2017-12-15 11:50:00,168.59,168.73,168.52,168.63,29403.0,111.8731,111.966,111.8266,111.8996,29403.0
2017-12-15 11:55:00,168.61,168.61,168.4,168.56,13469.0,111.8863,111.8863,111.747,111.8532,13469.0
2017-12-15 12:00:00,168.57,168.76,168.57,168.71,9837.0,111.8598,111.9859,111.8598,111.9527,9837.0
2017-12-15 12:05:00,168.72,168.95,168.72,168.9,8582.0,111.9593,112.112,111.9593,112.0788,8582.0
2017-12-15 12:10:00,168.91,168.91,168.7,168.73,7321.0,112.0854,112.0854,111.9461,111.966,7321.0
2017-12-15 12:15:00,168.72,168.86,168.72,168.73,11165.0,111.9593,112.0522,111.9593,111.966,11165.0
2017-12-15 12:20:00,168.71,168.74,168.64,168.64,7036.0,111.9527,111.9726,111.9062,111.9062,7036.0
2017-12-15 12:25:00,168.64,168.68,168.58,168.63,6346.0,111.9062,111.9328,111.8664,111.8996,6346.0
2017-12-15 12:30:00,168.68,168.68,168.57,168.64,7190.0,111.9328,111.9328,111.8598,111.9062,7190.0
2017-12-15 12:35:00,168.67,168.69,168.57,168.64,5498.0,111.9261,111.9394,111.8598,111.9062,5498.0
2017-12-15 12:40:00,168.66,168.77,168.64,168.77,3518.0,111.9195,111.9925,111.9062,111.9925,3518.0
2017-12-15 12:45:00,168.77,168.96,168.74,168.94,9190.0,111.9925,112.1186,111.9726,112.1053,9190.0
2017-12-15 12:50:00,168.94,168.94,168.82,168.85,19320.0,112.1053,112.1053,112.0257,112.0456,19320.0
2017-12-15 12:55:00,168.84,168.9,168.83,168.88,15241.0,112.039,112.0788,112.0323,112.0655,15241.0
2017-12-15 13:00:00,168.88,168.9,168.84,168.86,11667.0,112.0655,112.0788,112.039,112.0522,11667.0
2017-12-15 13:05:00,168.86,168.98,168.85,168.89,14358.0,112.0522,112.1319,112.0456,112.0721,14358.0
2017-12-15 13:10:00,168.88,169.08,168.84,169.08,18348.0,112.0655,112.1982,112.039,112.1982,18348.0
2017-12-15 13:15:00,169.01,169.11,168.95,168.95,18183.0,112.1518,112.2181,112.112,112.112,18183.0
2017-12-15 13:20:00,168.94,168.94,168.84,168.88,12730.0,112.1053,112.1053,112.039,112.0655,12730.0
2017-12-15 13:25:00,168.85,168.97,168.81,168.89,27879.0,112.0456,112.1252,112.019,112.0721,27879.0
2017-12-15 13:30:00,168.89,169.03,168.86,168.97,29589.0,112.0721,112.165,112.0522,112.1252,29589.0
2017-12-15 13:35:00,168.95,168.96,168.65,168.65,14991.0,112.112,112.1186,111.9129,111.9129,14991.0
2017-12-15 13:40:00,168.66,168.79,168.62,168.76,3878.0,111.9195,112.0058,111.893,111.9859,3878.0
2017-12-15 13:45:00,168.78,168.84,168.77,168.81,4231.0,111.9991,112.039,111.9925,112.019,4231.0
2017-12-15 13:50:00,168.78,168.81,168.28,168.3,9273.0,111.9991,112.019,111.6674,111.6806,9273.0
2017-12-15 13:55:00,168.29,168.32,168.06,168.13,19273.0,111.674,111.6939,111.5214,111.5678,19273.0
2017-12-15 14:00:00,168.11,168.13,167.95,167.95,23221.0,111.5545,111.5678,111.4484,111.4484,23221.0
2017-12-15 14:05:00,167.82,167.96,167.81,167.94,14557.0,111.3621,111.455,111.3555,111.4417,14557.0
2017-12-15 14:10:00,167.95,168.03,167.94,168.0,13250.0,111.4484,111.5015,111.4417,111.4815,13250.0
2017-12-15 14:15:00,168.0,168.07,167.97,167.97,15726.0,111.4815,111.528,111.4616,111.4616,15726.0
2017-12-15 14:20:00,167.97,168.13,167.97,168.06,17387.0,111.4616,111.5678,111.4616,111.5214,17387.0
2017-12-15 14:25:00,168.06,168.17,168.05,168.09,13245.0,111.5214,111.5944,111.5147,111.5413,13245.0
2017-12-15 14:30:00,168.08,168.08,167.99,168.01,13851.0,111.5346,111.5346,111.4749,111.4882,13851.0
2017-12-15 14:35:00,168.03,168.17,168.01,168.15,19329.0,111.5015,111.5944,111.4882,111.5811,19329.0
2017-12-15 14:40:00,168.17,168.3,168.12,168.3,7401.0,111.5944,111.6806,111.5612,111.6806,7401.0
2017-12-15 14:45:00,168.31,168.37,168.26,168.28,10376.0,111.6873,111.7271,111.6541,111.6674,10376.0
2017-12-15 14:50:00,168.27,168.27,168.04,168.06,16199.0,111.6607,111.6607,111.5081,111.5214,16199.0
2017-12-15 14:55:00,168.08,168.12,167.73,167.81,17390.0,111.5346,111.5612,111.3024,111.3555,17390.0
2017-12-15 15:00:00,167.83,168.07,167.8,168.06,14692.0,111.3687,111.528,111.3488,111.5214,14692.0
2017-12-15 15:05:00,168.06,168.14,168.05,168.09,14650.0,111.5214,111.5745,111.5147,111.5413,14650.0
2017-12-15 15:10:00,168.07,168.1,168.03,168.05,31213.0,111.528,111.5479,111.5015,111.5147,31213.0
2017-12-15 15:15:00,168.06,168.06,167.97,168.0,15410.0,111.5214,111.5214,111.4616,111.4815,15410.0
2017-12-15 15:20:00,168.0,168.03,167.97,168.01,26895.0,111.4815,111.5015,111.4616,111.4882,26895.0
2017-12-15 15:25:00,168.02,168.03,167.93,168.01,23502.0,111.4948,111.5015,111.4351,111.4882,23502.0
2017-12-15 15:30:00,168.01,168.14,167.97,168.1,28978.0,111.4882,111.5745,111.4616,111.5479,28978.0
2017-12-15 15:35:00,168.1,168.11,167.8,167.95,37012.0,111.5479,111.5545,111.3488,111.4484,37012.0
2017-12-15 15:40:00,167.92,167.93,167.71,167.76,39556.0,111.4285,111.4351,111.2891,111.3223,39556.0
2017-12-15 15:45:00,167.75,167.82,167.53,167.6,49601.0,111.3157,111.3621,111.1697,111.2161,49601.0
2017-12-15 15:50:00,167.64,167.71,167.55,167.64,49737.0,111.2427,111.2891,111.1829,111.2427,49737.0
2017-12-15 15:55:00,167.63,167.79,167.62,167.74,106105.0,111.236,111.3422,111.2294,111.309,106105.0
2017-12-18 09:30:00,168.15,168.61,167.9,168.61,32413.0,111.5811,111.8863,111.4152,111.8863,32413.0
2017-12-18 09:35:00,168.63,169.0,168.59,168.82,7010.0,111.8996,112.1451,111.8731,112.0257,7010.0
2017-12-18 09:40:00,168.84,169.18,168.32,168.9,29297.0,112.039,112.2646,111.6939,112.0788,29297.0
2017-12-18 09:45:00,169.03,169.39,169.03,169.21,19869.0,112.165,112.4039,112.165,112.2845,19869.0
2017-12-18 09:50:00,169.18,169.59,169.09,169.33,48395.0,112.2646,112.5366,112.2049,112.3641,48395.0
2017-12-18 09:55:00,169.35,169.93,169.31,169.83,61758.0,112.3774,112.7623,112.3508,112.6959,61758.0
2017-12-18 10:00:00,169.83,170.18,169.65,170.07,37313.0,112.6959,112.9282,112.5765,112.8552,37313.0
2017-12-18 10:05:00,170.14,170.36,169.9,170.08,10200.0,112.9016,113.0476,112.7424,112.8618,10200.0
2017-12-18 10:10:00,170.03,170.17,169.93,169.97,16205.0,112.8286,112.9215,112.7623,112.7888,16205.0
2017-12-18 10:15:00,170.0,170.22,169.92,170.09,17693.0,112.8087,112.9547,112.7556,112.8684,17693.0
2017-12-18 10:20:00,170.09,170.1,169.69,169.95,11033.0,112.8684,112.8751,112.603,112.7755,11033.0
2017-12-18 10:25:00,169.89,170.0,169.86,169.93,10005.0,112.7357,112.8087,112.7158,112.7623,10005.0
2017-12-18 10:30:00,169.99,170.42,169.98,170.38,12709.0,112.8021,113.0874,112.7954,113.0609,12709.0
2017-12-18 10:35:00,170.38,170.74,170.35,170.69,17435.0,113.0609,113.2998,113.041,113.2666,17435.0
2017-12-18 10:40:00,170.58,170.66,170.15,170.32,14024.0,113.1936,113.2467,112.9082,113.0211,14024.0
2017-12-18 10:45:00,170.26,170.76,170.26,170.76,13590.0,112.9812,113.313,112.9812,113.313,13590.0
2017-12-18 10:50:00,170.73,170.93,170.52,170.69,20030.0,113.2931,113.4258,113.1538,113.2666,20030.0
2017-12-18 10:55:00,170.64,170.69,170.28,170.33,44948.0,113.2334,113.2666,112.9945,113.0277,44948.0
2017-12-18 11:00:00,170.38,170.48,170.29,170.47,22448.0,113.0609,113.1272,113.0011,113.1206,22448.0
2017-12-18 11:05:00,170.5,170.63,170.35,170.46,14181.0,113.1405,113.2268,113.041,113.114,14181.0
2017-12-18 11:10:00,170.49,170.82,170.41,170.73,17663.0,113.1339,113.3528,113.0808,113.2931,17663.0
2017-12-18 11:15:00,170.83,170.85,170.6,170.78,11858.0,113.3595,113.3728,113.2069,113.3263,11858.0
2017-12-18 11:20:00,170.73,170.83,170.52,170.61,10034.0,113.2931,113.3595,113.1538,113.2135,10034.0
2017-12-18 11:25:00,170.56,170.64,170.36,170.36,8064.0,113.1803,113.2334,113.0476,113.0476,8064.0
2017-12-18 11:30:00,170.45,170.51,170.1,170.1,16513.0,113.1073,113.1471,112.8751,112.8751,16513.0
2017-12-18 11:35:00,170.1,170.1,169.87,169.94,20652.0,112.8751,112.8751,112.7224,112.7689,20652.0
2017-12-18 11:40:00,169.9,170.0,169.78,169.93,10537.0,112.7424,112.8087,112.6627,112.7623,10537.0
2017-12-18 11:45:00,169.98,170.06,169.78,169.87,20828.0,112.7954,112.8485,112.6627,112.7224,20828.0
2017-12-18 11:50:00,169.81,169.81,169.64,169.65,6557.0,112.6826,112.6826,112.5698,112.5765,6557.0
2017-12-18 11:55:00,169.65,169.74,169.51,169.57,8747.0,112.5765,112.6362,112.4836,112.5234,8747.0
2017-12-18 12:00:00,169.59,169.64,169.48,169.52,4927.0,112.5366,112.5698,112.4636,112.4902,4927.0
2017-12-18 12:05:00,169.42,169.61,169.42,169.6,6454.0,112.4238,112.5499,112.4238,112.5433,6454.0
2017-12-18 12:10:00,169.64,169.72,169.57,169.69,5600.0,112.5698,112.6229,112.5234,112.603,5600.0
2017-12-18 12:15:00,169.72,169.72,169.55,169.67,5825.0,112.6229,112.6229,112.5101,112.5897,5825.0
2017-12-18 12:20:00,169.68,169.7,169.47,169.47,6875.0,112.5964,112.6096,112.457,112.457,6875.0
2017-12-18 12:25:00,169.46,169.51,169.31,169.34,4989.0,112.4504,112.4836,112.3508,112.3707,4989.0
2017-12-18 12:30:00,169.39,169.57,169.38,169.57,5608.0,112.4039,112.5234,112.3973,112.5234,5608.0
2017-12-18 12:35:00,169.55,169.57,169.37,169.46,13589.0,112.5101,112.5234,112.3907,112.4504,13589.0
2017-12-18 12:40:00,169.43,169.58,169.4,169.57,4828.0,112.4305,112.53,112.4106,112.5234,4828.0
2017-12-18 12:45:00,169.55,169.61,169.47,169.47,7965.0,112.5101,112.5499,112.457,112.457,7965.0
2017-12-18 12:50:00,169.41,169.61,169.41,169.6,5303.0,112.4172,112.5499,112.4172,112.5433,5303.0
2017-12-18 12:55:00,169.61,169.7,169.61,169.62,4516.0,112.5499,112.6096,112.5499,112.5565,4516.0
2017-12-18 13:00:00,169.69,169.72,169.62,169.65,5276.0,112.603,112.6229,112.5565,112.5765,5276.0
2017-12-18 13:05:00,169.62,169.77,169.54,169.76,11612.0,112.5565,112.6561,112.5035,112.6495,11612.0
2017-12-18 13:10:00,169.76,169.92,169.69,169.72,9528.0,112.6495,112.7556,112.603,112.6229,9528.0
2017-12-18 13:15:00,169.73,169.92,169.7,169.83,8888.0,112.6295,112.7556,112.6096,112.6959,8888.0
2017-12-18 13:20:00,169.86,169.92,169.82,169.89,7006.0,112.7158,112.7556,112.6893,112.7357,7006.0
2017-12-18 13:25:00,169.87,169.93,169.78,169.86,5993.0,112.7224,112.7623,112.6627,112.7158,5993.0
2017-12-18 13:30:00,169.86,169.93,169.73,169.93,7901.0,112.7158,112.7623,112.6295,112.7623,7901.0
2017-12-18 13:35:00,169.96,170.0,169.83,169.83,10536.0,112.7822,112.8087,112.6959,112.6959,10536.0
2017-12-18 13:40:00,169.84,170.05,169.84,170.01,12208.0,112.7025,112.8419,112.7025,112.8153,12208.0
2017-12-18 13:45:00,170.02,170.05,169.84,169.94,11848.0,112.822,112.8419,112.7025,112.7689,11848.0
2017-12-18 13:50:00,169.95,169.98,169.86,169.9,10722.0,112.7755,112.7954,112.7158,112.7424,10722.0
2017-12-18 13:55:00,169.87,169.88,169.78,169.79,8169.0,112.7224,112.7291,112.6627,112.6694,8169.0
2017-12-18 14:00:00,169.73,169.75,169.58,169.67,6312.0,112.6295,112.6428,112.53,112.5897,6312.0
2017-12-18 14:05:00,169.68,169.81,169.66,169.72,18246.0,112.5964,112.6826,112.5831,112.6229,18246.0
2017-12-18 14:10:00,169.71,169.79,169.57,169.68,6421.0,112.6163,112.6694,112.5234,112.5964,6421.0
2017-12-18 14:15:00,169.65,169.7,169.56,169.64,5900.0,112.5765,112.6096,112.5167,112.5698,5900.0
2017-12-18 14:20:00,169.65,169.75,169.64,169.75,6607.0,112.5765,112.6428,112.5698,112.6428,6607.0
2017-12-18 14:25:00,169.76,169.84,169.76,169.8,6068.0,112.6495,112.7025,112.6495,112.676,6068.0
2017-12-18 14:30:00,169.77,169.91,169.77,169.89,5694.0,112.6561,112.749,112.6561,112.7357,5694.0
2017-12-18 14:35:00,169.85,169.92,169.81,169.91,11351.0,112.7092,112.7556,112.6826,112.749,11351.0
2017-12-18 14:40:00,169.88,169.97,169.78,169.85,18382.0,112.7291,112.7888,112.6627,112.7092,18382.0
2017-12-18 14:45:00,169.8,169.93,169.68,169.9,7861.0,112.676,112.7623,112.5964,112.7424,7861.0
2017-12-18 14:50:00,169.87,169.87,169.71,169.75,5455.0,112.7224,112.7224,112.6163,112.6428,5455.0
2017-12-18 14:55:00,169.74,169.81,169.73,169.75,8795.0,112.6362,112.6826,112.6295,112.6428,8795.0
2017-12-18 15:00:00,169.74,169.8,169.73,169.76,7750.0,112.6362,112.676,112.6295,112.6495,7750.0
2017-12-18 15:05:00,169.76,169.8,169.71,169.71,9804.0,112.6495,112.676,112.6163,112.6163,9804.0
2017-12-18 15:10:00,169.75,169.81,169.69,169.8,8934.0,112.6428,112.6826,112.603,112.676,8934.0
2017-12-18 15:15:00,169.78,169.85,169.78,169.83,11676.0,112.6627,112.7092,112.6627,112.6959,11676.0
2017-12-18 15:20:00,169.83,169.99,169.83,169.92,14573.0,112.6959,112.8021,112.6959,112.7556,14573.0
2017-12-18 15:25:00,169.92,169.93,169.78,169.78,9247.0,112.7556,112.7623,112.6627,112.6627,9247.0
2017-12-18 15:30:00,169.79,169.82,169.69,169.69,12320.0,112.6694,112.6893,112.603,112.603,12320.0
2017-12-18 15:35:00,169.69,169.75,169.62,169.75,15504.0,112.603,112.6428,112.5565,112.6428,15504.0
2017-12-18 15:40:00,169.75,169.81,169.69,169.78,13535.0,112.6428,112.6826,112.603,112.6627,13535.0
2017-12-18 15:45:00,169.74,169.84,169.71,169.82,26429.0,112.6362,112.7025,112.6163,112.6893,26429.0
2017-12-18 15:50:00,169.81,169.87,169.78,169.8,29475.0,112.6826,112.7224,112.6627,112.676,29475.0
2017-12-18 15:55:00,169.78,169.87,169.71,169.83,64053.0,112.6627,112.7224,112.6163,112.6959,64053.0
2017-12-19 09:30:00,169.85,170.0,169.56,169.56,13752.0,112.7092,112.8087,112.5167,112.5167,13752.0
2017-12-19 09:35:00,169.56,170.08,169.56,169.81,15406.0,112.5167,112.8618,112.5167,112.6826,15406.0
2017-12-19 09:40:00,169.88,170.06,169.76,169.9,17337.0,112.7291,112.8485,112.6495,112.7424,17337.0
2017-12-19 09:45:00,169.9,170.01,169.81,169.88,23826.0,112.7424,112.8153,112.6826,112.7291,23826.0
2017-12-19 09:50:00,169.84,169.91,169.51,169.71,31434.0,112.7025,112.749,112.4836,112.6163,31434.0
2017-12-19 09:55:00,169.7,169.98,169.59,169.88,12583.0,112.6096,112.7954,112.5366,112.7291,12583.0
2017-12-19 10:00:00,169.8,169.93,169.51,169.88,13635.0,112.676,112.7623,112.4836,112.7291,13635.0
2017-12-19 10:05:00,169.84,170.23,169.82,169.96,10160.0,112.7025,112.9613,112.6893,112.7822,10160.0
2017-12-19 10:10:00,169.9,170.28,169.9,170.16,5750.0,112.7424,112.9945,112.7424,112.9149,5750.0
2017-12-19 10:15:00,170.16,170.47,170.15,170.21,5952.0,112.9149,113.1206,112.9082,112.9481,5952.0
2017-12-19 10:20:00,170.18,170.19,169.88,169.95,4238.0,112.9282,112.9348,112.7291,112.7755,4238.0
2017-12-19 10:25:00,169.88,169.94,169.83,169.89,4457.0,112.7291,112.7689,112.6959,112.7357,4457.0
2017-12-19 10:30:00,169.91,170.03,169.81,169.85,6315.0,112.749,112.8286,112.6826,112.7092,6315.0
2017-12-19 10:35:00,169.85,170.0,169.82,169.96,4800.0,112.7092,112.8087,112.6893,112.7822,4800.0
2017-12-19 10:40:00,169.99,170.06,169.84,169.9,8244.0,112.8021,112.8485,112.7025,112.7424,8244.0
2017-12-19 10:45:00,169.86,170.0,169.83,170.0,4259.0,112.7158,112.8087,112.6959,112.8087,4259.0
2017-12-19 10:50:00,169.94,170.0,169.65,169.7,6464.0,112.7689,112.8087,112.5765,112.6096,6464.0
2017-12-19 10:55:00,169.72,169.82,169.67,169.78,6000.0,112.6229,112.6893,112.5897,112.6627,6000.0
2017-12-19 11:00:00,169.71,169.86,169.71,169.86,3239.0,112.6163,112.7158,112.6163,112.7158,3239.0
2017-12-19 11:05:00,169.81,169.86,169.65,169.86,4014.0,112.6826,112.7158,112.5765,112.7158,4014.0
2017-12-19 11:10:00,169.94,169.94,169.71,169.71,15040.0,112.7689,112.7689,112.6163,112.6163,15040.0
2017-12-19 11:15:00,169.71,169.71,169.21,169.21,12986.0,112.6163,112.6163,112.2845,112.2845,12986.0
2017-12-19 11:20:00,169.2,169.27,169.0,169.0,7735.0,112.2778,112.3243,112.1451,112.1451,7735.0
2017-12-19 11:25:00,169.04,169.14,169.02,169.02,5012.0,112.1717,112.238,112.1584,112.1584,5012.0
2017-12-19 11:30:00,169.03,169.15,168.89,169.15,8328.0,112.165,112.2447,112.0721,112.2447,8328.0
2017-12-19 11:35:00,169.15,169.15,168.75,168.76,13742.0,112.2447,112.2447,111.9792,111.9859,13742.0
2017-12-19 11:40:00,168.76,168.94,168.55,168.94,21406.0,111.9859,112.1053,111.8465,112.1053,21406.0
2017-12-19 11:45:00,168.94,169.05,168.87,168.96,11821.0,112.1053,112.1783,112.0589,112.1186,11821.0
2017-12-19 11:50:00,168.96,168.96,168.51,168.65,21158.0,112.1186,112.1186,111.82,111.9129,21158.0
2017-12-19 11:55:00,168.61,168.76,168.59,168.59,10400.0,111.8863,111.9859,111.8731,111.8731,10400.0
2017-12-19 12:00:00,168.57,168.87,168.48,168.56,16272.0,111.8598,112.0589,111.8001,111.8532,16272.0
2017-12-19 12:05:00,168.54,168.73,168.49,168.55,8608.0,111.8399,111.966,111.8067,111.8465,8608.0
2017-12-19 12:10:00,168.57,168.57,168.42,168.46,6565.0,111.8598,111.8598,111.7603,111.7868,6565.0
2017-12-19 12:15:00,168.43,168.49,168.33,168.33,15459.0,111.7669,111.8067,111.7005,111.7005,15459.0
2017-12-19 12:20:00,168.29,168.35,168.03,168.1,20041.0,111.674,111.7138,111.5015,111.5479,20041.0
2017-12-19 12:25:00,168.13,168.24,167.9,167.92,18040.0,111.5678,111.6408,111.4152,111.4285,18040.0
2017-12-19 12:30:00,167.9,167.98,167.66,167.84,56903.0,111.4152,111.4683,111.2559,111.3754,56903.0
2017-12-19 12:35:00,167.84,168.07,167.82,168.0,8068.0,111.3754,111.528,111.3621,111.4815,8068.0
2017-12-19 12:40:00,168.0,168.0,167.73,167.74,3864.0,111.4815,111.4815,111.3024,111.309,3864.0
2017-12-19 12:45:00,167.78,167.81,167.73,167.79,4996.0,111.3356,111.3555,111.3024,111.3422,4996.0
2017-12-19 12:50:00,167.79,167.86,167.73,167.78,3769.0,111.3422,111.3886,111.3024,111.3356,3769.0
2017-12-19 12:55:00,167.73,167.79,167.62,167.7,7344.0,111.3024,111.3422,111.2294,111.2825,7344.0
2017-12-19 13:00:00,167.64,167.79,167.55,167.64,4869.0,111.2427,111.3422,111.1829,111.2427,4869.0
2017-12-19 13:05:00,167.71,167.81,167.66,167.72,10838.0,111.2891,111.3555,111.2559,111.2957,10838.0
2017-12-19 13:10:00,167.81,167.9,167.77,167.8,3705.0,111.3555,111.4152,111.3289,111.3488,3705.0
2017-12-19 13:15:00,167.84,167.99,167.84,167.91,3863.0,111.3754,111.4749,111.3754,111.4218,3863.0
2017-12-19 13:20:00,167.85,167.98,167.8,167.97,3461.0,111.382,111.4683,111.3488,111.4616,3461.0
2017-12-19 13:25:00,167.93,168.11,167.88,167.94,4266.0,111.4351,111.5545,111.4019,111.4417,4266.0
2017-12-19 13:30:00,167.99,168.11,167.92,168.0,3940.0,111.4749,111.5545,111.4285,111.4815,3940.0
2017-12-19 13:35:00,167.93,168.14,167.93,168.06,6140.0,111.4351,111.5745,111.4351,111.5214,6140.0
2017-12-19 13:40:00,168.02,168.14,167.97,168.1,4590.0,111.4948,111.5745,111.4616,111.5479,4590.0
2017-12-19 13:45:00,168.09,168.17,168.06,168.11,5112.0,111.5413,111.5944,111.5214,111.5545,5112.0
2017-12-19 13:50:00,168.1,168.19,168.08,168.13,7019.0,111.5479,111.6076,111.5346,111.5678,7019.0
2017-12-19 13:55:00,168.19,168.27,168.15,168.15,7525.0,111.6076,111.6607,111.5811,111.5811,7525.0
2017-12-19 14:00:00,168.2,168.3,168.17,168.22,21079.0,111.6143,111.6806,111.5944,111.6275,21079.0
2017-12-19 14:05:00,168.19,168.2,167.98,167.98,6350.0,111.6076,111.6143,111.4683,111.4683,6350.0
2017-12-19 14:10:00,167.99,168.06,167.84,167.84,5245.0,111.4749,111.5214,111.3754,111.3754,5245.0
2017-12-19 14:15:00,167.82,167.95,167.69,167.9,14153.0,111.3621,111.4484,111.2758,111.4152,14153.0
2017-12-19 14:20:00,167.92,167.94,167.65,167.71,17485.0,111.4285,111.4417,111.2493,111.2891,17485.0
2017-12-19 14:25:00,167.71,167.84,167.48,167.74,23780.0,111.2891,111.3754,111.1365,111.309,23780.0
2017-12-19 14:30:00,167.71,167.76,167.62,167.68,5591.0,111.2891,111.3223,111.2294,111.2692,5591.0
2017-12-19 14:35:00,167.69,167.82,167.65,167.69,7471.0,111.2758,111.3621,111.2493,111.2758,7471.0
2017-12-19 14:40:00,167.64,167.69,167.51,167.69,24070.0,111.2427,111.2758,111.1564,111.2758,24070.0
2017-12-19 14:45:00,167.67,167.71,167.63,167.67,5553.0,111.2626,111.2891,111.236,111.2626,5553.0
2017-12-19 14:50:00,167.7,167.7,167.43,167.43,12211.0,111.2825,111.2825,111.1033,111.1033,12211.0
2017-12-19 14:55:00,167.48,167.55,167.37,167.39,7556.0,111.1365,111.1829,111.0635,111.0768,7556.0
2017-12-19 15:00:00,167.4,167.49,167.26,167.49,11994.0,111.0834,111.1431,110.9905,111.1431,11994.0
2017-12-19 15:05:00,167.53,167.61,167.4,167.47,9957.0,111.1697,111.2228,111.0834,111.1299,9957.0
2017-12-19 15:10:00,167.47,167.59,167.46,167.59,7439.0,111.1299,111.2095,111.1232,111.2095,7439.0
2017-12-19 15:15:00,167.58,167.74,167.53,167.72,14409.0,111.2028,111.309,111.1697,111.2957,14409.0
2017-12-19 15:20:00,167.72,168.07,167.69,168.0,53038.0,111.2957,111.528,111.2758,111.4815,53038.0
2017-12-19 15:25:00,168.0,168.13,167.95,168.08,19646.0,111.4815,111.5678,111.4484,111.5346,19646.0
2017-12-19 15:30:00,168.08,168.15,167.95,167.96,51699.0,111.5346,111.5811,111.4484,111.455,51699.0
2017-12-19 15:35:00,167.97,168.1,167.95,168.07,24698.0,111.4616,111.5479,111.4484,111.528,24698.0
2017-12-19 15:40:00,168.08,168.2,168.06,168.16,17067.0,111.5346,111.6143,111.5214,111.5877,17067.0
2017-12-19 15:45:00,168.16,168.19,168.1,168.19,40469.0,111.5877,111.6076,111.5479,111.6076,40469.0
2017-12-19 15:50:00,168.2,168.31,168.16,168.26,24902.0,111.6143,111.6873,111.5877,111.6541,24902.0
2017-12-19 15:55:00,168.27,168.52,168.12,168.42,123674.0,111.6607,111.8266,111.5612,111.7603,123674.0
2017-12-20 09:30:00,168.32,168.52,167.65,167.87,20737.0,111.6939,111.8266,111.2493,111.3953,20737.0
2017-12-20 09:35:00,168.06,168.87,168.06,168.29,12960.0,111.5214,112.0589,111.5214,111.674,12960.0
2017-12-20 09:40:00,168.32,168.33,168.02,168.12,2048.0,111.6939,111.7005,111.4948,111.5612,2048.0
2017-12-20 09:45:00,168.06,168.68,168.06,168.46,8098.0,111.5214,111.9328,111.5214,111.7868,8098.0
2017-12-20 09:50:00,168.55,168.55,168.12,168.54,6201.0,111.8465,111.8465,111.5612,111.8399,6201.0
2017-12-20 09:55:00,168.53,168.62,168.24,168.43,4160.0,111.8332,111.893,111.6408,111.7669,4160.0
2017-12-20 10:00:00,168.52,168.83,168.41,168.83,9080.0,111.8266,112.0323,111.7536,112.0323,9080.0
2017-12-20 10:05:00,168.76,169.0,168.72,168.74,5265.0,111.9859,112.1451,111.9593,111.9726,5265.0
2017-12-20 10:10:00,168.8,168.88,168.56,168.65,7438.0,112.0124,112.0655,111.8532,111.9129,7438.0
2017-12-20 10:15:00,168.65,168.66,168.39,168.39,4216.0,111.9129,111.9195,111.7403,111.7403,4216.0
2017-12-20 10:20:00,168.44,168.54,168.27,168.47,7018.0,111.7735,111.8399,111.6607,111.7934,7018.0
2017-12-20 10:25:00,168.58,168.6,168.28,168.28,3579.0,111.8664,111.8797,111.6674,111.6674,3579.0
2017-12-20 10:30:00,168.24,168.56,168.24,168.39,5724.0,111.6408,111.8532,111.6408,111.7403,5724.0
2017-12-20 10:35:00,168.34,168.39,167.9,167.9,3457.0,111.7072,111.7403,111.4152,111.4152,3457.0
2017-12-20 10:40:00,167.88,168.01,167.7,167.7,6039.0,111.4019,111.4882,111.2825,111.2825,6039.0
2017-12-20 10:45:00,167.66,167.75,167.53,167.64,8693.0,111.2559,111.3157,111.1697,111.2427,8693.0
2017-12-20 10:50:00,167.6,167.66,167.37,167.42,7010.0,111.2161,111.2559,111.0635,111.0967,7010.0
2017-12-20 10:55:00,167.38,167.38,166.74,167.0,47516.0,111.0701,111.0701,110.6454,110.818,47516.0
2017-12-20 11:00:00,166.98,167.38,166.74,166.74,32562.0,110.8047,111.0701,110.6454,110.6454,32562.0
2017-12-20 11:05:00,166.8,166.8,166.4,166.62,48401.0,110.6853,110.6853,110.4198,110.5658,48401.0
2017-12-20 11:10:00,166.65,166.68,166.45,166.64,10910.0,110.5857,110.6056,110.453,110.5791,10910.0
2017-12-20 11:15:00,166.69,166.93,166.69,166.84,4400.0,110.6123,110.7715,110.6123,110.7118,4400.0
2017-12-20 11:20:00,166.87,166.95,166.72,166.85,7560.0,110.7317,110.7848,110.6322,110.7184,7560.0
2017-12-20 11:25:00,166.87,166.94,166.67,166.72,7549.0,110.7317,110.7782,110.599,110.6322,7549.0
2017-12-20 11:30:00,166.72,166.81,166.67,166.8,12129.0,110.6322,110.6919,110.599,110.6853,12129.0
2017-12-20 11:35:00,166.75,166.8,166.69,166.75,4645.0,110.6521,110.6853,110.6123,110.6521,4645.0
2017-12-20 11:40:00,166.7,166.75,166.59,166.71,9935.0,110.6189,110.6521,110.5459,110.6255,9935.0
2017-12-20 11:45:00,166.69,166.77,166.64,166.65,4621.0,110.6123,110.6653,110.5791,110.5857,4621.0
2017-12-20 11:50:00,166.66,166.68,166.55,166.65,7109.0,110.5924,110.6056,110.5194,110.5857,7109.0
2017-12-20 11:55:00,166.62,166.65,166.5,166.63,3118.0,110.5658,110.5857,110.4862,110.5724,3118.0
2017-12-20 12:00:00,166.65,166.68,166.51,166.63,5901.0,110.5857,110.6056,110.4928,110.5724,5901.0
2017-12-20 12:05:00,166.63,166.67,166.54,166.57,2862.0,110.5724,110.599,110.5127,110.5326,2862.0
2017-12-20 12:10:00,166.56,166.57,166.46,166.54,3820.0,110.526,110.5326,110.4596,110.5127,3820.0
2017-12-20 12:15:00,166.55,166.66,166.5,166.63,4611.0,110.5194,110.5924,110.4862,110.5724,4611.0
2017-12-20 12:20:00,166.63,166.69,166.57,166.6,4608.0,110.5724,110.6123,110.5326,110.5525,4608.0
2017-12-20 12:25:00,166.6,166.79,166.59,166.7,5060.0,110.5525,110.6786,110.5459,110.6189,5060.0
2017-12-20 12:30:00,166.68,166.75,166.62,166.66,6216.0,110.6056,110.6521,110.5658,110.5924,6216.0
2017-12-20 12:35:00,166.66,166.66,166.45,166.52,5383.0,110.5924,110.5924,110.453,110.4994,5383.0
2017-12-20 12:40:00,166.55,166.58,166.49,166.51,3280.0,110.5194,110.5393,110.4795,110.4928,3280.0
2017-12-20 12:45:00,166.51,166.6,166.43,166.43,10149.0,110.4928,110.5525,110.4397,110.4397,10149.0
2017-12-20 12:50:00,166.44,166.5,166.42,166.45,12804.0,110.4464,110.4862,110.4331,110.453,12804.0
2017-12-20 12:55:00,166.47,166.58,166.42,166.58,6741.0,110.4663,110.5393,110.4331,110.5393,6741.0
2017-12-20 13:00:00,166.56,166.56,166.45,166.52,5848.0,110.526,110.526,110.453,110.4994,5848.0
2017-12-20 13:05:00,166.5,166.54,166.4,166.42,4321.0,110.4862,110.5127,110.4198,110.4331,4321.0
2017-12-20 13:10:00,166.42,166.42,166.16,166.16,7722.0,110.4331,110.4331,110.2606,110.2606,7722.0
2017-12-20 13:15:00,166.17,166.2,166.0,166.01,12673.0,110.2672,110.2871,110.1544,110.161,12673.0
2017-12-20 13:20:00,165.99,166.05,165.96,165.99,5809.0,110.1478,110.1876,110.1278,110.1478,5809.0
2017-12-20 13:25:00,165.97,166.02,165.88,165.96,5628.0,110.1345,110.1677,110.0748,110.1278,5628.0
2017-12-20 13:30:00,165.97,165.99,165.83,165.89,11761.0,110.1345,110.1478,110.0416,110.0814,11761.0
2017-12-20 13:35:00,165.91,166.02,165.91,166.01,5489.0,110.0947,110.1677,110.0947,110.161,5489.0
2017-12-20 13:40:00,165.98,166.07,165.89,165.91,5341.0,110.1411,110.2008,110.0814,110.0947,5341.0
2017-12-20 13:45:00,165.93,166.03,165.89,165.92,12930.0,110.1079,110.1743,110.0814,110.1013,12930.0
2017-12-20 13:50:00,165.93,165.93,165.76,165.76,3780.0,110.1079,110.1079,109.9951,109.9951,3780.0
2017-12-20 13:55:00,165.8,165.8,165.52,165.6,14790.0,110.0217,110.0217,109.8359,109.889,14790.0
2017-12-20 14:00:00,165.63,165.68,165.55,165.56,7694.0,109.9089,109.942,109.8558,109.8624,7694.0
2017-12-20 14:05:00,165.56,165.68,165.51,165.59,10402.0,109.8624,109.942,109.8292,109.8823,10402.0
2017-12-20 14:10:00,165.54,165.69,165.3,165.32,18133.0,109.8491,109.9487,109.6899,109.7032,18133.0
2017-12-20 14:15:00,165.29,165.46,165.26,165.42,13163.0,109.6832,109.7961,109.6633,109.7695,13163.0
2017-12-20 14:20:00,165.42,165.45,165.33,165.43,5048.0,109.7695,109.7894,109.7098,109.7761,5048.0
2017-12-20 14:25:00,165.46,165.57,165.44,165.47,19301.0,109.7961,109.869,109.7828,109.8027,19301.0
2017-12-20 14:30:00,165.49,165.52,165.37,165.45,12302.0,109.816,109.8359,109.7363,109.7894,12302.0
2017-12-20 14:35:00,165.4,165.47,165.32,165.32,8933.0,109.7562,109.8027,109.7032,109.7032,8933.0
2017-12-20 14:40:00,165.33,165.36,165.2,165.2,25606.0,109.7098,109.7297,109.6235,109.6235,25606.0
2017-12-20 14:45:00,165.22,165.26,165.11,165.15,8894.0,109.6368,109.6633,109.5638,109.5903,8894.0
2017-12-20 14:50:00,165.12,165.14,164.98,165.02,24986.0,109.5704,109.5837,109.4775,109.5041,24986.0
2017-12-20 14:55:00,164.99,165.0,164.83,164.83,9783.0,109.4842,109.4908,109.378,109.378,9783.0
2017-12-20 15:00:00,164.86,164.95,164.75,164.86,15686.0,109.3979,109.4576,109.3249,109.3979,15686.0
2017-12-20 15:05:00,164.86,164.94,164.69,164.69,26727.0,109.3979,109.451,109.2851,109.2851,26727.0
2017-12-20 15:10:00,164.69,164.74,164.55,164.62,20258.0,109.2851,109.3183,109.1922,109.2386,20258.0
2017-12-20 15:15:00,164.6,164.73,164.56,164.71,17745.0,109.2254,109.3116,109.1988,109.2984,17745.0
2017-12-20 15:20:00,164.71,164.74,164.55,164.55,8327.0,109.2984,109.3183,109.1922,109.1922,8327.0
2017-12-20 15:25:00,164.58,164.59,164.38,164.38,37424.0,109.2121,109.2187,109.0794,109.0794,37424.0
2017-12-20 15:30:00,164.34,164.35,164.26,164.28,41847.0,109.0528,109.0595,108.9998,109.013,41847.0
2017-12-20 15:35:00,164.29,164.35,164.25,164.28,35180.0,109.0197,109.0595,108.9931,109.013,35180.0
2017-12-20 15:40:00,164.28,164.52,164.25,164.5,34455.0,109.013,109.1723,108.9931,109.159,34455.0
2017-12-20 15:45:00,164.52,164.53,164.23,164.23,36480.0,109.1723,109.1789,108.9798,108.9798,36480.0
2017-12-20 15:50:00,164.24,164.43,164.21,164.43,35207.0,108.9865,109.1126,108.9666,109.1126,35207.0
2017-12-20 15:55:00,164.42,164.42,163.9,163.98,148791.0,109.1059,109.1059,108.7609,108.814,148791.0
2017-12-21 09:30:00,164.49,164.79,164.48,164.65,11127.0,109.1524,109.3515,109.1457,109.2586,11127.0
2017-12-21 09:35:00,164.68,164.75,164.15,164.55,14185.0,109.2785,109.3249,108.9268,109.1922,14185.0
2017-12-21 09:40:00,164.65,164.7,164.24,164.37,9010.0,109.2586,109.2917,108.9865,109.0728,9010.0
2017-12-21 09:45:00,164.43,164.55,164.11,164.11,6035.0,109.1126,109.1922,108.9002,108.9002,6035.0
2017-12-21 09:50:00,164.17,164.37,164.06,164.06,6485.0,108.94,109.0728,108.867,108.867,6485.0
2017-12-21 09:55:00,164.04,164.22,163.8,164.22,6168.0,108.8538,108.9732,108.6945,108.9732,6168.0
2017-12-21 10:00:00,163.96,164.05,163.82,163.91,6607.0,108.8007,108.8604,108.7078,108.7675,6607.0
2017-12-21 10:05:00,163.9,164.07,163.9,164.04,5434.0,108.7609,108.8737,108.7609,108.8538,5434.0
2017-12-21 10:10:00,164.01,164.18,163.92,163.99,9455.0,108.8339,108.9467,108.7741,108.8206,9455.0
2017-12-21 10:15:00,163.98,164.34,163.95,164.26,6946.0,108.814,109.0528,108.794,108.9998,6946.0
2017-12-21 10:20:00,164.27,164.36,164.08,164.15,4495.0,109.0064,109.0661,108.8803,108.9268,4495.0
2017-12-21 10:25:00,164.15,164.25,164.09,164.25,4522.0,108.9268,108.9931,108.8869,108.9931,4522.0
2017-12-21 10:30:00,164.37,164.66,164.34,164.66,6610.0,109.0728,109.2652,109.0528,109.2652,6610.0
2017-12-21 10:35:00,164.66,164.71,164.5,164.56,2670.0,109.2652,109.2984,109.159,109.1988,2670.0
2017-12-21 10:40:00,164.52,164.75,164.52,164.75,3158.0,109.1723,109.3249,109.1723,109.3249,3158.0
2017-12-21 10:45:00,164.65,164.73,164.54,164.55,9716.0,109.2586,109.3116,109.1856,109.1922,9716.0
2017-12-21 10:50:00,164.62,164.67,164.55,164.55,2049.0,109.2386,109.2718,109.1922,109.1922,2049.0
2017-12-21 10:55:00,164.6,164.6,164.22,164.42,7931.0,109.2254,109.2254,108.9732,109.1059,7931.0
2017-12-21 11:00:00,164.46,164.48,164.31,164.36,4301.0,109.1325,109.1457,109.0329,109.0661,4301.0
2017-12-21 11:05:00,164.37,164.41,164.23,164.23,5666.0,109.0728,109.0993,108.9798,108.9798,5666.0
2017-12-21 11:10:00,164.26,164.4,164.26,164.39,2301.0,108.9998,109.0927,108.9998,109.086,2301.0
2017-12-21 11:15:00,164.41,164.47,164.33,164.46,3053.0,109.0993,109.1391,109.0462,109.1325,3053.0
2017-12-21 11:20:00,164.43,164.59,164.4,164.48,9365.0,109.1126,109.2187,109.0927,109.1457,9365.0
2017-12-21 11:25:00,164.49,164.53,164.41,164.43,5595.0,109.1524,109.1789,109.0993,109.1126,5595.0
2017-12-21 11:30:00,164.39,164.39,164.25,164.31,9881.0,109.086,109.086,108.9931,109.0329,9881.0
2017-12-21 11:35:00,164.29,164.41,164.21,164.39,5414.0,109.0197,109.0993,108.9666,109.086,5414.0
2017-12-21 11:40:00,164.46,164.47,164.26,164.31,8882.0,109.1325,109.1391,108.9998,109.0329,8882.0
2017-12-21 11:45:00,164.37,164.38,164.17,164.22,1140.0,109.0728,109.0794,108.94,108.9732,1140.0
2017-12-21 11:50:00,164.24,164.25,164.12,164.12,3694.0,108.9865,108.9931,108.9069,108.9069,3694.0
2017-12-21 11:55:00,164.15,164.18,164.12,164.13,2116.0,108.9268,108.9467,108.9069,108.9135,2116.0
2017-12-21 12:00:00,164.13,164.19,164.1,164.16,3937.0,108.9135,108.9533,108.8936,108.9334,3937.0
2017-12-21 12:05:00,164.12,164.16,164.03,164.03,2402.0,108.9069,108.9334,108.8471,108.8471,2402.0
2017-12-21 12:10:00,164.05,164.13,164.02,164.12,3348.0,108.8604,108.9135,108.8405,108.9069,3348.0
2017-12-21 12:15:00,164.14,164.17,164.08,164.15,6780.0,108.9201,108.94,108.8803,108.9268,6780.0
2017-12-21 12:20:00,164.16,164.17,164.04,164.14,12744.0,108.9334,108.94,108.8538,108.9201,12744.0
2017-12-21 12:25:00,164.11,164.11,163.99,163.99,4688.0,108.9002,108.9002,108.8206,108.8206,4688.0
2017-12-21 12:30:00,163.97,164.02,163.95,164.02,2874.0,108.8073,108.8405,108.794,108.8405,2874.0
2017-12-21 12:35:00,164.03,164.06,163.97,164.01,2654.0,108.8471,108.867,108.8073,108.8339,2654.0
2017-12-21 12:40:00,164.02,164.02,163.94,163.99,5203.0,108.8405,108.8405,108.7874,108.8206,5203.0
2017-12-21 12:45:00,164.0,164.38,163.96,164.38,33502.0,108.8272,109.0794,108.8007,109.0794,33502.0
2017-12-21 12:50:00,164.38,164.44,164.34,164.43,9257.0,109.0794,109.1192,109.0528,109.1126,9257.0
2017-12-21 12:55:00,164.46,164.61,164.38,164.6,11554.0,109.1325,109.232,109.0794,109.2254,11554.0
2017-12-21 13:00:00,164.62,164.67,164.54,164.59,3461.0,109.2386,109.2718,109.1856,109.2187,3461.0
2017-12-21 13:05:00,164.6,164.62,164.54,164.61,2286.0,109.2254,109.2386,109.1856,109.232,2286.0
2017-12-21 13:10:00,164.55,164.58,164.17,164.17,12359.0,109.1922,109.2121,108.94,108.94,12359.0
2017-12-21 13:15:00,164.22,164.24,164.15,164.2,2571.0,108.9732,108.9865,108.9268,108.9599,2571.0
2017-12-21 13:20:00,164.13,164.17,164.07,164.07,6036.0,108.9135,108.94,108.8737,108.8737,6036.0
2017-12-21 13:25:00,164.08,164.09,163.96,164.01,6053.0,108.8803,108.8869,108.8007,108.8339,6053.0
2017-12-21 13:30:00,164.01,164.04,163.97,163.98,1833.0,108.8339,108.8538,108.8073,108.814,1833.0
2017-12-21 13:35:00,163.96,164.0,163.91,163.97,8318.0,108.8007,108.8272,108.7675,108.8073,8318.0
2017-12-21 13:40:00,164.0,164.15,163.98,164.1,4949.0,108.8272,108.9268,108.814,108.8936,4949.0
2017-12-21 13:45:00,164.15,164.18,164.02,164.06,14542.0,108.9268,108.9467,108.8405,108.867,14542.0
2017-12-21 13:50:00,164.05,164.07,163.95,163.95,4653.0,108.8604,108.8737,108.794,108.794,4653.0
2017-12-21 13:55:00,163.95,164.04,163.95,164.0,7324.0,108.794,108.8538,108.794,108.8272,7324.0
2017-12-21 14:00:00,163.97,164.05,163.93,163.99,12217.0,108.8073,108.8604,108.7808,108.8206,12217.0
2017-12-21 14:05:00,163.99,164.05,163.95,164.05,7704.0,108.8206,108.8604,108.794,108.8604,7704.0
2017-12-21 14:10:00,164.03,164.34,164.03,164.28,8468.0,108.8471,109.0528,108.8471,109.013,8468.0
2017-12-21 14:15:00,164.25,164.31,164.23,164.25,7445.0,108.9931,109.0329,108.9798,108.9931,7445.0
2017-12-21 14:20:00,164.27,164.29,164.24,164.24,9177.0,109.0064,109.0197,108.9865,108.9865,9177.0
2017-12-21 14:25:00,164.24,164.31,164.22,164.28,11792.0,108.9865,109.0329,108.9732,109.013,11792.0
2017-12-21 14:30:00,164.28,164.31,164.15,164.16,6124.0,109.013,109.0329,108.9268,108.9334,6124.0
2017-12-21 14:35:00,164.16,164.28,164.16,164.28,9312.0,108.9334,109.013,108.9334,109.013,9312.0
2017-12-21 14:40:00,164.29,164.31,164.25,164.29,7656.0,109.0197,109.0329,108.9931,109.0197,7656.0
2017-12-21 14:45:00,164.3,164.33,164.24,164.24,8421.0,109.0263,109.0462,108.9865,108.9865,8421.0
2017-12-21 14:50:00,164.24,164.29,164.22,164.26,10088.0,108.9865,109.0197,108.9732,108.9998,10088.0
2017-12-21 14:55:00,164.28,164.31,164.23,164.24,8040.0,109.013,109.0329,108.9798,108.9865,8040.0
2017-12-21 15:00:00,164.24,164.27,164.17,164.24,11246.0,108.9865,109.0064,108.94,108.9865,11246.0
2017-12-21 15:05:00,164.3,164.55,164.28,164.42,9157.0,109.0263,109.1922,109.013,109.1059,9157.0
2017-12-21 15:10:00,164.48,164.65,164.48,164.6,7418.0,109.1457,109.2586,109.1457,109.2254,7418.0
2017-12-21 15:15:00,164.63,164.64,164.51,164.6,12693.0,109.2453,109.2519,109.1657,109.2254,12693.0
2017-12-21 15:20:00,164.61,164.85,164.58,164.79,12002.0,109.232,109.3913,109.2121,109.3515,12002.0
2017-12-21 15:25:00,164.79,164.83,164.75,164.83,11304.0,109.3515,109.378,109.3249,109.378,11304.0
2017-12-21 15:30:00,164.82,164.82,164.7,164.8,12556.0,109.3714,109.3714,109.2917,109.3581,12556.0
2017-12-21 15:35:00,164.78,164.83,164.68,164.68,14678.0,109.3448,109.378,109.2785,109.2785,14678.0
2017-12-21 15:40:00,164.64,164.7,164.61,164.7,13979.0,109.2519,109.2917,109.232,109.2917,13979.0
2017-12-21 15:45:00,164.69,164.69,164.4,164.47,23097.0,109.2851,109.2851,109.0927,109.1391,23097.0
2017-12-21 15:50:00,164.45,164.92,164.38,164.88,47296.0,109.1258,109.4377,109.0794,109.4112,47296.0
2017-12-21 15:55:00,164.86,164.92,164.69,164.72,82245.0,109.3979,109.4377,109.2851,109.305,82245.0
2017-12-22 09:30:00,164.49,164.63,164.15,164.42,15963.0,109.1524,109.2453,108.9268,109.1059,15963.0
2017-12-22 09:35:00,164.24,164.45,164.02,164.05,10275.0,108.9865,109.1258,108.8405,108.8604,10275.0
2017-12-22 09:40:00,164.0,164.56,164.0,164.5,13315.0,108.8272,109.1988,108.8272,109.159,13315.0
2017-12-22 09:45:00,164.36,164.58,164.26,164.38,7426.0,109.0661,109.2121,108.9998,109.0794,7426.0
2017-12-22 09:50:00,164.5,164.79,164.5,164.78,4313.0,109.159,109.3515,109.159,109.3448,4313.0
2017-12-22 09:55:00,164.85,164.88,164.74,164.85,5909.0,109.3913,109.4112,109.3183,109.3913,5909.0
2017-12-22 10:00:00,164.81,165.26,164.8,165.26,5150.0,109.3647,109.6633,109.3581,109.6633,5150.0
2017-12-22 10:05:00,165.4,165.48,165.29,165.36,5656.0,109.7562,109.8093,109.6832,109.7297,5656.0
2017-12-22 10:10:00,165.47,165.66,165.47,165.62,8800.0,109.8027,109.9288,109.8027,109.9022,8800.0
2017-12-22 10:15:00,165.53,165.66,165.45,165.57,4947.0,109.8425,109.9288,109.7894,109.869,4947.0
2017-12-22 10:20:00,165.53,166.2,165.45,166.01,541864.0,109.8425,110.2871,109.7894,110.161,541864.0
2017-12-22 10:25:00,166.0,166.46,166.0,166.25,74984.0,110.1544,110.4596,110.1544,110.3203,74984.0
2017-12-22 10:30:00,166.25,166.53,166.19,166.52,21003.0,110.3203,110.5061,110.2805,110.4994,21003.0
2017-12-22 10:35:00,166.58,166.81,166.54,166.8,12260.0,110.5393,110.6919,110.5127,110.6853,12260.0
2017-12-22 10:40:00,166.77,166.85,166.49,166.56,40768.0,110.6653,110.7184,110.4795,110.526,40768.0
2017-12-22 10:45:00,166.52,166.62,166.3,166.31,15909.0,110.4994,110.5658,110.3535,110.3601,15909.0
2017-12-22 10:50:00,166.22,166.63,166.2,166.52,7901.0,110.3004,110.5724,110.2871,110.4994,7901.0
2017-12-22 10:55:00,166.51,166.61,166.4,166.55,5792.0,110.4928,110.5592,110.4198,110.5194,5792.0
2017-12-22 11:00:00,166.56,167.16,166.51,166.95,10885.0,110.526,110.9241,110.4928,110.7848,10885.0
2017-12-22 11:05:00,166.92,166.95,166.69,166.77,11361.0,110.7649,110.7848,110.6123,110.6653,11361.0
2017-12-22 11:10:00,166.78,166.9,166.64,166.79,16276.0,110.672,110.7516,110.5791,110.6786,16276.0
2017-12-22 11:15:00,166.79,166.84,166.72,166.81,6597.0,110.6786,110.7118,110.6322,110.6919,6597.0
2017-12-22 11:20:00,166.8,166.8,166.61,166.67,9074.0,110.6853,110.6853,110.5592,110.599,9074.0
2017-12-22 11:25:00,166.61,166.61,166.25,166.25,8073.0,110.5592,110.5592,110.3203,110.3203,8073.0
2017-12-22 11:30:00,166.23,166.49,166.21,166.49,15318.0,110.307,110.4795,110.2937,110.4795,15318.0
2017-12-22 11:35:00,166.46,166.51,166.4,166.49,5724.0,110.4596,110.4928,110.4198,110.4795,5724.0
2017-12-22 11:40:00,166.4,166.4,166.28,166.28,6135.0,110.4198,110.4198,110.3402,110.3402,6135.0
2017-12-22 11:45:00,166.33,166.44,166.28,166.35,14150.0,110.3734,110.4464,110.3402,110.3866,14150.0
2017-12-22 11:50:00,166.34,166.34,166.18,166.25,2639.0,110.38,110.38,110.2738,110.3203,2639.0
2017-12-22 11:55:00,166.17,166.5,166.15,166.36,18691.0,110.2672,110.4862,110.2539,110.3933,18691.0
2017-12-22 12:00:00,166.29,166.3,166.2,166.3,6523.0,110.3468,110.3535,110.2871,110.3535,6523.0
2017-12-22 12:05:00,166.26,166.34,166.22,166.28,4600.0,110.3269,110.38,110.3004,110.3402,4600.0
2017-12-22 12:10:00,166.28,166.31,166.21,166.31,6729.0,110.3402,110.3601,110.2937,110.3601,6729.0
2017-12-22 12:15:00,166.33,166.46,166.33,166.38,2367.0,110.3734,110.4596,110.3734,110.4065,2367.0
2017-12-22 12:20:00,166.41,166.72,166.4,166.61,16677.0,110.4265,110.6322,110.4198,110.5592,16677.0
2017-12-22 12:25:00,166.6,166.79,166.52,166.79,5171.0,110.5525,110.6786,110.4994,110.6786,5171.0
2017-12-22 12:30:00,166.77,166.81,166.67,166.73,7024.0,110.6653,110.6919,110.599,110.6388,7024.0
2017-12-22 12:35:00,166.67,166.77,166.66,166.68,5310.0,110.599,110.6653,110.5924,110.6056,5310.0
2017-12-22 12:40:00,166.76,166.96,166.63,166.95,12316.0,110.6587,110.7914,110.5724,110.7848,12316.0
2017-12-22 12:45:00,166.94,167.05,166.83,166.87,21167.0,110.7782,110.8511,110.7052,110.7317,21167.0
2017-12-22 12:50:00,166.89,167.0,166.86,166.93,6249.0,110.745,110.818,110.7251,110.7715,6249.0
2017-12-22 12:55:00,166.92,167.04,166.87,166.96,28333.0,110.7649,110.8445,110.7317,110.7914,28333.0
2017-12-22 13:00:00,166.92,166.94,166.63,166.69,5483.0,110.7649,110.7782,110.5724,110.6123,5483.0
2017-12-22 13:05:00,166.61,166.72,166.54,166.66,7200.0,110.5592,110.6322,110.5127,110.5924,7200.0
2017-12-22 13:10:00,166.63,166.98,166.63,166.98,14550.0,110.5724,110.8047,110.5724,110.8047,14550.0
2017-12-22 13:15:00,166.96,167.04,166.85,166.95,14067.0,110.7914,110.8445,110.7184,110.7848,14067.0
2017-12-22 13:20:00,166.95,167.1,166.95,167.02,8213.0,110.7848,110.8843,110.7848,110.8312,8213.0
2017-12-22 13:25:00,167.0,167.32,167.0,167.29,11812.0,110.818,111.0303,110.818,111.0104,11812.0
2017-12-22 13:30:00,167.3,167.44,167.23,167.44,8325.0,111.017,111.1099,110.9706,111.1099,8325.0
2017-12-22 13:35:00,167.44,167.46,167.28,167.34,9195.0,111.1099,111.1232,111.0038,111.0436,9195.0
2017-12-22 13:40:00,167.34,167.54,167.34,167.44,6061.0,111.0436,111.1763,111.0436,111.1099,6061.0
2017-12-22 13:45:00,167.48,167.55,167.44,167.52,6080.0,111.1365,111.1829,111.1099,111.163,6080.0
2017-12-22 13:50:00,167.52,167.65,167.45,167.54,5826.0,111.163,111.2493,111.1166,111.1763,5826.0
2017-12-22 13:55:00,167.65,167.81,167.5,167.5,11251.0,111.2493,111.3555,111.1498,111.1498,11251.0
2017-12-22 14:00:00,167.54,167.73,167.52,167.54,28915.0,111.1763,111.3024,111.163,111.1763,28915.0
2017-12-22 14:05:00,167.53,167.58,167.42,167.45,5190.0,111.1697,111.2028,111.0967,111.1166,5190.0
2017-12-22 14:10:00,167.41,167.58,167.37,167.49,15254.0,111.09,111.2028,111.0635,111.1431,15254.0
2017-12-22 14:15:00,167.47,167.58,167.37,167.4,20325.0,111.1299,111.2028,111.0635,111.0834,20325.0
2017-12-22 14:20:00,167.4,167.51,167.22,167.28,10284.0,111.0834,111.1564,110.964,111.0038,10284.0
2017-12-22 14:25:00,167.28,167.39,167.12,167.39,3869.0,111.0038,111.0768,110.8976,111.0768,3869.0
2017-12-22 14:30:00,167.36,167.4,167.27,167.36,3831.0,111.0569,111.0834,110.9971,111.0569,3831.0
2017-12-22 14:35:00,167.3,167.3,167.05,167.11,4299.0,111.017,111.017,110.8511,110.891,4299.0
2017-12-22 14:40:00,167.11,167.14,167.03,167.05,5595.0,110.891,110.9109,110.8379,110.8511,5595.0
2017-12-22 14:45:00,166.98,167.14,166.96,167.04,15781.0,110.8047,110.9109,110.7914,110.8445,15781.0
2017-12-22 14:50:00,167.05,167.18,166.99,167.14,21486.0,110.8511,110.9374,110.8113,110.9109,21486.0
2017-12-22 14:55:00,167.16,167.2,167.08,167.12,8328.0,110.9241,110.9507,110.8711,110.8976,8328.0
2017-12-22 15:00:00,167.13,167.28,167.07,167.19,8841.0,110.9042,111.0038,110.8644,110.944,8841.0
2017-12-22 15:05:00,167.16,167.21,167.07,167.14,6330.0,110.9241,110.9573,110.8644,110.9109,6330.0
2017-12-22 15:10:00,167.11,167.14,167.06,167.08,3893.0,110.891,110.9109,110.8578,110.8711,3893.0
2017-12-22 15:15:00,167.1,167.2,167.07,167.09,8057.0,110.8843,110.9507,110.8644,110.8777,8057.0
2017-12-22 15:20:00,167.1,167.1,166.97,166.97,2412.0,110.8843,110.8843,110.7981,110.7981,2412.0
2017-12-22 15:25:00,166.97,167.06,166.9,166.93,10033.0,110.7981,110.8578,110.7516,110.7715,10033.0
2017-12-22 15:30:00,166.96,167.02,166.9,166.97,6967.0,110.7914,110.8312,110.7516,110.7981,6967.0
2017-12-22 15:35:00,166.98,167.07,166.98,167.04,7663.0,110.8047,110.8644,110.8047,110.8445,7663.0
2017-12-22 15:40:00,167.04,167.05,166.87,166.87,7519.0,110.8445,110.8511,110.7317,110.7317,7519.0
2017-12-22 15:45:00,166.87,166.91,166.78,166.8,23991.0,110.7317,110.7582,110.672,110.6853,23991.0
2017-12-22 15:50:00,166.81,166.9,166.74,166.87,20350.0,110.6919,110.7516,110.6454,110.7317,20350.0
2017-12-22 15:55:00,166.8,167.13,166.8,167.06,61346.0,110.6853,110.9042,110.6853,110.8578,61346.0
2017-12-26 09:30:00,167.25,167.71,166.66,167.29,12769.0,110.9839,111.2891,110.5924,111.0104,12769.0
2017-12-26 09:35:00,167.36,168.21,167.36,167.92,10836.0,111.0569,111.6209,111.0569,111.4285,10836.0
2017-12-26 09:40:00,167.98,168.76,167.97,168.5,5762.0,111.4683,111.9859,111.4616,111.8133,5762.0
2017-12-26 09:45:00,168.4,168.59,168.31,168.47,9963.0,111.747,111.8731,111.6873,111.7934,9963.0
2017-12-26 09:50:00,168.53,168.85,168.33,168.74,12438.0,111.8332,112.0456,111.7005,111.9726,12438.0
2017-12-26 09:55:00,168.66,168.76,168.49,168.62,10223.0,111.9195,111.9859,111.8067,111.893,10223.0
2017-12-26 10:00:00,168.61,168.62,168.09,168.09,4950.0,111.8863,111.893,111.5413,111.5413,4950.0
2017-12-26 10:05:00,168.1,168.48,168.08,168.39,8737.0,111.5479,111.8001,111.5346,111.7403,8737.0
2017-12-26 10:10:00,168.43,168.43,168.1,168.42,3237.0,111.7669,111.7669,111.5479,111.7603,3237.0
2017-12-26 10:15:00,168.47,168.73,168.45,168.67,8749.0,111.7934,111.966,111.7802,111.9261,8749.0
2017-12-26 10:20:00,168.66,168.72,168.53,168.68,5842.0,111.9195,111.9593,111.8332,111.9328,5842.0
2017-12-26 10:25:00,168.68,168.98,168.59,168.98,25815.0,111.9328,112.1319,111.8731,112.1319,25815.0
2017-12-26 10:30:00,168.85,169.13,168.83,169.11,12303.0,112.0456,112.2314,112.0323,112.2181,12303.0
2017-12-26 10:35:00,169.11,169.89,169.11,169.5,25773.0,112.2181,112.7357,112.2181,112.4769,25773.0
2017-12-26 10:40:00,169.5,169.5,169.12,169.26,4800.0,112.4769,112.4769,112.2248,112.3177,4800.0
2017-12-26 10:45:00,169.29,169.59,169.09,169.59,3449.0,112.3376,112.5366,112.2049,112.5366,3449.0
2017-12-26 10:50:00,169.56,169.56,169.11,169.34,12182.0,112.5167,112.5167,112.2181,112.3707,12182.0
2017-12-26 10:55:00,169.16,169.38,169.15,169.29,4800.0,112.2513,112.3973,112.2447,112.3376,4800.0
2017-12-26 11:00:00,169.27,169.47,169.23,169.47,5754.0,112.3243,112.457,112.2978,112.457,5754.0
2017-12-26 11:05:00,169.44,169.48,169.28,169.48,3137.0,112.4371,112.4636,112.3309,112.4636,3137.0
2017-12-26 11:10:00,169.49,169.86,169.44,169.64,12629.0,112.4703,112.7158,112.4371,112.5698,12629.0
2017-12-26 11:15:00,169.61,169.61,169.23,169.3,7010.0,112.5499,112.5499,112.2978,112.3442,7010.0
2017-12-26 11:20:00,169.31,169.61,169.31,169.48,11866.0,112.3508,112.5499,112.3508,112.4636,11866.0
2017-12-26 11:25:00,169.45,169.99,169.45,169.81,13186.0,112.4437,112.8021,112.4437,112.6826,13186.0
2017-12-26 11:30:00,169.8,169.8,169.59,169.65,5214.0,112.676,112.676,112.5366,112.5765,5214.0
2017-12-26 11:35:00,169.56,169.81,169.54,169.79,13765.0,112.5167,112.6826,112.5035,112.6694,13765.0
2017-12-26 11:40:00,169.77,169.83,169.67,169.74,8023.0,112.6561,112.6959,112.5897,112.6362,8023.0
2017-12-26 11:45:00,169.83,169.83,169.57,169.72,6649.0,112.6959,112.6959,112.5234,112.6229,6649.0
2017-12-26 11:50:00,169.77,169.81,169.53,169.61,17817.0,112.6561,112.6826,112.4968,112.5499,17817.0
2017-12-26 11:55:00,169.64,169.78,169.6,169.65,7541.0,112.5698,112.6627,112.5433,112.5765,7541.0
2017-12-26 12:00:00,169.67,169.67,169.45,169.5,1852.0,112.5897,112.5897,112.4437,112.4769,1852.0
2017-12-26 12:05:00,169.48,169.52,169.35,169.48,4664.0,112.4636,112.4902,112.3774,112.4636,4664.0
2017-12-26 12:10:00,169.51,169.53,169.41,169.46,6691.0,112.4836,112.4968,112.4172,112.4504,6691.0
2017-12-26 12:15:00,169.43,169.43,169.3,169.31,5577.0,112.4305,112.4305,112.3442,112.3508,5577.0
2017-12-26 12:20:00,169.32,169.39,169.29,169.31,4103.0,112.3575,112.4039,112.3376,112.3508,4103.0
2017-12-26 12:25:00,169.28,169.28,169.16,169.28,3400.0,112.3309,112.3309,112.2513,112.3309,3400.0
2017-12-26 12:30:00,169.27,169.27,169.2,169.24,1546.0,112.3243,112.3243,112.2778,112.3044,1546.0
2017-12-26 12:35:00,169.24,169.41,169.23,169.34,8529.0,112.3044,112.4172,112.2978,112.3707,8529.0
2017-12-26 12:40:00,169.34,169.34,169.18,169.18,4100.0,112.3707,112.3707,112.2646,112.2646,4100.0
2017-12-26 12:45:00,169.28,169.28,169.21,169.25,1719.0,112.3309,112.3309,112.2845,112.311,1719.0
2017-12-26 12:50:00,169.25,169.29,169.17,169.26,8900.0,112.311,112.3376,112.2579,112.3177,8900.0
2017-12-26 12:55:00,169.23,169.27,169.13,169.22,4063.0,112.2978,112.3243,112.2314,112.2911,4063.0
2017-12-26 13:00:00,169.26,169.34,169.26,169.29,6501.0,112.3177,112.3707,112.3177,112.3376,6501.0
2017-12-26 13:05:00,169.29,169.3,169.22,169.25,15825.0,112.3376,112.3442,112.2911,112.311,15825.0
2017-12-26 13:10:00,169.25,169.25,169.09,169.18,10771.0,112.311,112.311,112.2049,112.2646,10771.0
2017-12-26 13:15:00,169.18,169.22,169.08,169.18,5644.0,112.2646,112.2911,112.1982,112.2646,5644.0
2017-12-26 13:20:00,169.13,169.14,169.06,169.06,2993.0,112.2314,112.238,112.1849,112.1849,2993.0
2017-12-26 13:25:00,169.05,169.12,169.05,169.05,4219.0,112.1783,112.2248,112.1783,112.1783,4219.0
2017-12-26 13:30:00,169.05,169.05,168.87,168.92,15532.0,112.1783,112.1783,112.0589,112.092,15532.0
2017-12-26 13:35:00,168.89,168.97,168.89,168.95,8519.0,112.0721,112.1252,112.0721,112.112,8519.0
2017-12-26 13:40:00,168.95,168.99,168.9,168.97,4857.0,112.112,112.1385,112.0788,112.1252,4857.0
2017-12-26 13:45:00,168.96,169.04,168.95,169.04,9906.0,112.1186,112.1717,112.112,112.1717,9906.0
2017-12-26 13:50:00,169.04,169.33,169.04,169.19,17111.0,112.1717,112.3641,112.1717,112.2712,17111.0
2017-12-26 13:55:00,169.18,169.18,168.97,169.01,15166.0,112.2646,112.2646,112.1252,112.1518,15166.0
2017-12-26 14:00:00,169.02,169.07,168.93,168.98,7385.0,112.1584,112.1916,112.0987,112.1319,7385.0
2017-12-26 14:05:00,168.99,169.02,168.99,168.99,2274.0,112.1385,112.1584,112.1385,112.1385,2274.0
2017-12-26 14:10:00,168.98,169.07,168.97,169.05,7478.0,112.1319,112.1916,112.1252,112.1783,7478.0
2017-12-26 14:15:00,169.08,169.14,169.01,169.01,8035.0,112.1982,112.238,112.1518,112.1518,8035.0
2017-12-26 14:20:00,169.01,169.29,169.01,169.28,20584.0,112.1518,112.3376,112.1518,112.3309,20584.0
2017-12-26 14:25:00,169.26,169.55,169.2,169.5,15199.0,112.3177,112.5101,112.2778,112.4769,15199.0
2017-12-26 14:30:00,169.54,169.54,169.39,169.46,3737.0,112.5035,112.5035,112.4039,112.4504,3737.0
2017-12-26 14:35:00,169.49,169.49,169.29,169.3,6778.0,112.4703,112.4703,112.3376,112.3442,6778.0
2017-12-26 14:40:00,169.28,169.32,169.2,169.27,4817.0,112.3309,112.3575,112.2778,112.3243,4817.0
2017-12-26 14:45:00,169.24,169.24,169.15,169.18,3399.0,112.3044,112.3044,112.2447,112.2646,3399.0
2017-12-26 14:50:00,169.17,169.33,169.17,169.29,7656.0,112.2579,112.3641,112.2579,112.3376,7656.0
2017-12-26 14:55:00,169.31,169.32,169.14,169.14,13279.0,112.3508,112.3575,112.238,112.238,13279.0
2017-12-26 15:00:00,169.14,169.27,169.06,169.26,21954.0,112.238,112.3243,112.1849,112.3177,21954.0
2017-12-26 15:05:00,169.26,169.26,169.12,169.24,6344.0,112.3177,112.3177,112.2248,112.3044,6344.0
2017-12-26 15:10:00,169.24,169.36,169.21,169.36,9951.0,112.3044,112.384,112.2845,112.384,9951.0
2017-12-26 15:15:00,169.38,169.4,169.26,169.28,10657.0,112.3973,112.4106,112.3177,112.3309,10657.0
2017-12-26 15:20:00,169.3,169.35,169.19,169.25,10116.0,112.3442,112.3774,112.2712,112.311,10116.0
2017-12-26 15:25:00,169.24,169.35,169.07,169.16,10632.0,112.3044,112.3774,112.1916,112.2513,10632.0
2017-12-26 15:30:00,169.12,169.31,169.11,169.15,19407.0,112.2248,112.3508,112.2181,112.2447,19407.0
2017-12-26 15:35:00,169.14,169.26,169.1,169.26,19133.0,112.238,112.3177,112.2115,112.3177,19133.0
2017-12-26 15:40:00,169.28,169.34,169.25,169.31,21330.0,112.3309,112.3707,112.311,112.3508,21330.0
2017-12-26 15:45:00,169.29,169.39,169.26,169.37,25474.0,112.3376,112.4039,112.3177,112.3907,25474.0
2017-12-26 15:50:00,169.39,169.44,169.24,169.29,38711.0,112.4039,112.4371,112.3044,112.3376,38711.0
2017-12-26 15:55:00,169.3,169.4,169.27,169.36,58138.0,112.3442,112.4106,112.3243,112.384,58138.0
2017-12-27 09:30:00,169.82,169.99,169.13,169.99,9711.0,112.6893,112.8021,112.2314,112.8021,9711.0
2017-12-27 09:35:00,169.99,170.44,169.63,170.44,7725.0,112.8021,113.1007,112.5632,113.1007,7725.0
2017-12-27 09:40:00,170.17,170.29,169.68,169.69,23780.0,112.9215,113.0011,112.5964,112.603,23780.0
2017-12-27 09:45:00,169.79,170.03,169.42,169.95,25403.0,112.6694,112.8286,112.4238,112.7755,25403.0
2017-12-27 09:50:00,169.88,170.14,169.61,169.8,15761.0,112.7291,112.9016,112.5499,112.676,15761.0
2017-12-27 09:55:00,169.89,170.19,169.72,170.01,9195.0,112.7357,112.9348,112.6229,112.8153,9195.0
2017-12-27 10:00:00,169.96,170.38,169.55,170.19,15884.0,112.7822,113.0609,112.5101,112.9348,15884.0
2017-12-27 10:05:00,170.22,170.56,170.21,170.56,12768.0,112.9547,113.1803,112.9481,113.1803,12768.0
2017-12-27 10:10:00,170.53,170.7,170.37,170.56,9352.0,113.1604,113.2732,113.0542,113.1803,9352.0
2017-12-27 10:15:00,170.58,170.8,170.54,170.62,9458.0,113.1936,113.3396,113.167,113.2201,9458.0
2017-12-27 10:20:00,170.56,170.72,170.45,170.58,8183.0,113.1803,113.2865,113.1073,113.1936,8183.0
2017-12-27 10:25:00,170.55,170.68,170.49,170.67,9168.0,113.1737,113.2599,113.1339,113.2533,9168.0
2017-12-27 10:30:00,170.58,170.83,170.56,170.8,11730.0,113.1936,113.3595,113.1803,113.3396,11730.0
2017-12-27 10:35:00,170.8,170.9,170.76,170.84,13344.0,113.3396,113.4059,113.313,113.3661,13344.0
2017-12-27 10:40:00,170.81,171.22,170.79,170.9,35477.0,113.3462,113.6183,113.3329,113.4059,35477.0
2017-12-27 10:45:00,170.84,171.25,170.8,171.08,30801.0,113.3661,113.6382,113.3396,113.5254,30801.0
2017-12-27 10:50:00,170.99,171.05,170.92,170.97,7117.0,113.4657,113.5055,113.4192,113.4524,7117.0
2017-12-27 10:55:00,170.93,171.11,170.91,171.05,10137.0,113.4258,113.5453,113.4126,113.5055,10137.0
2017-12-27 11:00:00,171.0,171.12,170.93,171.12,31725.0,113.4723,113.5519,113.4258,113.5519,31725.0
2017-12-27 11:05:00,171.08,171.09,170.9,171.0,7697.0,113.5254,113.532,113.4059,113.4723,7697.0
2017-12-27 11:10:00,171.06,171.06,170.92,170.92,11020.0,113.5121,113.5121,113.4192,113.4192,11020.0
2017-12-27 11:15:00,170.91,171.0,170.81,170.93,13696.0,113.4126,113.4723,113.3462,113.4258,13696.0
2017-12-27 11:20:00,170.89,171.09,170.89,171.03,10085.0,113.3993,113.532,113.3993,113.4922,10085.0
2017-12-27 11:25:00,171.06,171.08,170.9,171.08,9235.0,113.5121,113.5254,113.4059,113.5254,9235.0
2017-12-27 11:30:00,171.12,171.14,170.97,170.98,17190.0,113.5519,113.5652,113.4524,113.459,17190.0
2017-12-27 11:35:00,170.97,171.15,170.97,171.13,13020.0,113.4524,113.5718,113.4524,113.5586,13020.0
2017-12-27 11:40:00,171.11,171.15,171.04,171.09,6662.0,113.5453,113.5718,113.4988,113.532,6662.0
2017-12-27 11:45:00,171.06,171.08,170.9,170.94,8869.0,113.5121,113.5254,113.4059,113.4325,8869.0
2017-12-27 11:50:00,170.9,170.95,170.77,170.83,10413.0,113.4059,113.4391,113.3197,113.3595,10413.0
2017-12-27 11:55:00,170.8,171.03,170.8,171.01,14490.0,113.3396,113.4922,113.3396,113.4789,14490.0
2017-12-27 12:00:00,171.04,171.1,170.83,171.02,22165.0,113.4988,113.5386,113.3595,113.4856,22165.0
2017-12-27 12:05:00,171.0,171.03,170.78,171.0,13974.0,113.4723,113.4922,113.3263,113.4723,13974.0
2017-12-27 12:10:00,171.03,171.14,171.01,171.06,2587.0,113.4922,113.5652,113.4789,113.5121,2587.0
2017-12-27 12:15:00,171.01,171.01,170.9,170.9,24214.0,113.4789,113.4789,113.4059,113.4059,24214.0
2017-12-27 12:20:00,170.91,170.93,170.83,170.93,1821.0,113.4126,113.4258,113.3595,113.4258,1821.0
2017-12-27 12:25:00,170.96,171.18,170.94,171.08,13829.0,113.4457,113.5917,113.4325,113.5254,13829.0
2017-12-27 12:30:00,171.12,171.19,171.03,171.19,7959.0,113.5519,113.5984,113.4922,113.5984,7959.0
2017-12-27 12:35:00,171.17,171.18,170.92,170.95,9266.0,113.5851,113.5917,113.4192,113.4391,9266.0
2017-12-27 12:40:00,170.97,171.0,170.67,170.84,9656.0,113.4524,113.4723,113.2533,113.3661,9656.0
2017-12-27 12:45:00,170.91,170.91,170.52,170.53,11991.0,113.4126,113.4126,113.1538,113.1604,11991.0
2017-12-27 12:50:00,170.53,170.55,170.14,170.28,14251.0,113.1604,113.1737,112.9016,112.9945,14251.0
2017-12-27 12:55:00,170.26,170.5,170.21,170.43,12272.0,112.9812,113.1405,112.9481,113.094,12272.0
2017-12-27 13:00:00,170.49,170.6,170.24,170.29,5197.0,113.1339,113.2069,112.968,113.0011,5197.0
2017-12-27 13:05:00,170.25,170.35,170.2,170.35,9316.0,112.9746,113.041,112.9414,113.041,9316.0
2017-12-27 13:10:00,170.32,170.53,170.21,170.47,4821.0,113.0211,113.1604,112.9481,113.1206,4821.0
2017-12-27 13:15:00,170.51,170.7,170.51,170.65,7501.0,113.1471,113.2732,113.1471,113.24,7501.0
2017-12-27 13:20:00,170.67,170.7,170.48,170.56,7546.0,113.2533,113.2732,113.1272,113.1803,7546.0
2017-12-27 13:25:00,170.55,170.79,170.54,170.68,6102.0,113.1737,113.3329,113.167,113.2599,6102.0
2017-12-27 13:30:00,170.7,170.73,170.51,170.71,9649.0,113.2732,113.2931,113.1471,113.2799,9649.0
2017-12-27 13:35:00,170.7,170.76,170.62,170.74,8700.0,113.2732,113.313,113.2201,113.2998,8700.0
2017-12-27 13:40:00,170.69,170.69,170.54,170.58,5455.0,113.2666,113.2666,113.167,113.1936,5455.0
2017-12-27 13:45:00,170.58,170.77,170.48,170.74,13050.0,113.1936,113.3197,113.1272,113.2998,13050.0
2017-12-27 13:50:00,170.74,170.74,170.57,170.57,6566.0,113.2998,113.2998,113.187,113.187,6566.0
2017-12-27 13:55:00,170.6,170.7,170.54,170.55,8211.0,113.2069,113.2732,113.167,113.1737,8211.0
2017-12-27 14:00:00,170.54,170.56,170.39,170.43,4841.0,113.167,113.1803,113.0675,113.094,4841.0
2017-12-27 14:05:00,170.43,170.64,170.4,170.64,6400.0,113.094,113.2334,113.0741,113.2334,6400.0
2017-12-27 14:10:00,170.65,170.73,170.58,170.71,6189.0,113.24,113.2931,113.1936,113.2799,6189.0
2017-12-27 14:15:00,170.69,170.72,170.56,170.59,6659.0,113.2666,113.2865,113.1803,113.2002,6659.0
2017-12-27 14:20:00,170.58,170.66,170.53,170.54,7733.0,113.1936,113.2467,113.1604,113.167,7733.0
2017-12-27 14:25:00,170.57,170.69,170.51,170.67,7529.0,113.187,113.2666,113.1471,113.2533,7529.0
2017-12-27 14:30:00,170.63,170.66,170.54,170.66,3338.0,113.2268,113.2467,113.167,113.2467,3338.0
2017-12-27 14:35:00,170.62,170.65,170.5,170.54,5558.0,113.2201,113.24,113.1405,113.167,5558.0
2017-12-27 14:40:00,170.55,170.66,170.49,170.66,12645.0,113.1737,113.2467,113.1339,113.2467,12645.0
2017-12-27 14:45:00,170.63,170.63,170.53,170.57,3338.0,113.2268,113.2268,113.1604,113.187,3338.0
2017-12-27 14:50:00,170.55,170.65,170.49,170.61,6124.0,113.1737,113.24,113.1339,113.2135,6124.0
2017-12-27 14:55:00,170.63,170.81,170.62,170.8,9374.0,113.2268,113.3462,113.2201,113.3396,9374.0
2017-12-27 15:00:00,170.77,170.83,170.57,170.61,9449.0,113.3197,113.3595,113.187,113.2135,9449.0
2017-12-27 15:05:00,170.59,170.63,170.45,170.58,8730.0,113.2002,113.2268,113.1073,113.1936,8730.0
2017-12-27 15:10:00,170.58,170.65,170.53,170.61,8596.0,113.1936,113.24,113.1604,113.2135,8596.0
2017-12-27 15:15:00,170.59,170.66,170.54,170.54,10055.0,113.2002,113.2467,113.167,113.167,10055.0
2017-12-27 15:20:00,170.56,170.56,170.48,170.49,7283.0,113.1803,113.1803,113.1272,113.1339,7283.0
2017-12-27 15:25:00,170.49,170.53,170.47,170.52,8730.0,113.1339,113.1604,113.1206,113.1538,8730.0
2017-12-27 15:30:00,170.5,170.68,170.5,170.68,12135.0,113.1405,113.2599,113.1405,113.2599,12135.0
2017-12-27 15:35:00,170.66,170.7,170.48,170.5,16320.0,113.2467,113.2732,113.1272,113.1405,16320.0
2017-12-27 15:40:00,170.5,170.55,170.43,170.5,11791.0,113.1405,113.1737,113.094,113.1405,11791.0
2017-12-27 15:45:00,170.51,170.51,170.43,170.47,23062.0,113.1471,113.1471,113.094,113.1206,23062.0
2017-12-27 15:50:00,170.48,170.72,170.46,170.71,31630.0,113.1272,113.2865,113.114,113.2799,31630.0
2017-12-27 15:55:00,170.7,170.82,170.67,170.77,76268.0,113.2732,113.3528,113.2533,113.3197,76268.0
2017-12-28 09:30:00,170.84,170.86,170.13,170.23,14947.0,113.3661,113.3794,112.895,112.9613,14947.0
2017-12-28 09:35:00,170.42,170.84,170.4,170.48,10706.0,113.0874,113.3661,113.0741,113.1272,10706.0
2017-12-28 09:40:00,170.52,170.67,170.46,170.47,3340.0,113.1538,113.2533,113.114,113.1206,3340.0
2017-12-28 09:45:00,170.46,170.85,170.46,170.61,6362.0,113.114,113.3728,113.114,113.2135,6362.0
2017-12-28 09:50:00,170.59,170.59,169.92,169.97,7246.0,113.2002,113.2002,112.7556,112.7888,7246.0
2017-12-28 09:55:00,169.97,170.14,169.96,170.14,2341.0,112.7888,112.9016,112.7822,112.9016,2341.0
2017-12-28 10:00:00,170.26,170.64,170.26,170.64,8220.0,112.9812,113.2334,112.9812,113.2334,8220.0
2017-12-28 10:05:00,170.69,171.19,170.69,171.18,8300.0,113.2666,113.5984,113.2666,113.5917,8300.0
2017-12-28 10:10:00,171.19,171.19,170.94,171.01,5934.0,113.5984,113.5984,113.4325,113.4789,5934.0
2017-12-28 10:15:00,171.0,171.0,170.74,170.74,2500.0,113.4723,113.4723,113.2998,113.2998,2500.0
2017-12-28 10:20:00,170.73,170.86,170.73,170.73,3207.0,113.2931,113.3794,113.2931,113.2931,3207.0
2017-12-28 10:25:00,170.74,170.89,170.66,170.67,10851.0,113.2998,113.3993,113.2467,113.2533,10851.0
2017-12-28 10:30:00,170.61,170.68,170.43,170.43,9037.0,113.2135,113.2599,113.094,113.094,9037.0
2017-12-28 10:35:00,170.4,170.57,170.4,170.5,2045.0,113.0741,113.187,113.0741,113.1405,2045.0
2017-12-28 10:40:00,170.5,170.7,170.45,170.64,8803.0,113.1405,113.2732,113.1073,113.2334,8803.0
2017-12-28 10:45:00,170.63,170.89,170.63,170.89,4077.0,113.2268,113.3993,113.2268,113.3993,4077.0
2017-12-28 10:50:00,170.92,171.24,170.83,171.07,13553.0,113.4192,113.6316,113.3595,113.5187,13553.0
2017-12-28 10:55:00,171.03,171.15,170.92,171.09,5508.0,113.4922,113.5718,113.4192,113.532,5508.0
2017-12-28 11:00:00,171.14,171.14,170.92,170.92,3607.0,113.5652,113.5652,113.4192,113.4192,3607.0
2017-12-28 11:05:00,170.92,170.92,170.68,170.71,2604.0,113.4192,113.4192,113.2599,113.2799,2604.0
2017-12-28 11:10:00,170.79,170.88,170.72,170.85,12930.0,113.3329,113.3927,113.2865,113.3728,12930.0
2017-12-28 11:15:00,170.82,170.87,170.72,170.74,6870.0,113.3528,113.386,113.2865,113.2998,6870.0
2017-12-28 11:20:00,170.79,171.0,170.79,170.91,5468.0,113.3329,113.4723,113.3329,113.4126,5468.0
2017-12-28 11:25:00,170.97,171.25,170.88,171.18,2200.0,113.4524,113.6382,113.3927,113.5917,2200.0
2017-12-28 11:30:00,171.18,171.22,171.09,171.09,3998.0,113.5917,113.6183,113.532,113.532,3998.0
2017-12-28 11:35:00,171.09,171.09,170.94,170.99,7461.0,113.532,113.532,113.4325,113.4657,7461.0
2017-12-28 11:40:00,171.03,171.08,170.93,170.99,7164.0,113.4922,113.5254,113.4258,113.4657,7164.0
2017-12-28 11:45:00,171.04,171.05,170.83,170.95,3640.0,113.4988,113.5055,113.3595,113.4391,3640.0
2017-12-28 11:50:00,171.04,171.08,170.91,170.98,4614.0,113.4988,113.5254,113.4126,113.459,4614.0
2017-12-28 11:55:00,171.0,171.04,170.9,171.03,4533.0,113.4723,113.4988,113.4059,113.4922,4533.0
2017-12-28 12:00:00,171.07,171.12,170.81,170.81,4742.0,113.5187,113.5519,113.3462,113.3462,4742.0
2017-12-28 12:05:00,170.8,170.82,170.73,170.78,2442.0,113.3396,113.3528,113.2931,113.3263,2442.0
2017-12-28 12:10:00,170.78,170.87,170.77,170.87,2086.0,113.3263,113.386,113.3197,113.386,2086.0
2017-12-28 12:15:00,170.84,171.15,170.83,171.08,6100.0,113.3661,113.5718,113.3595,113.5254,6100.0
2017-12-28 12:20:00,171.25,171.43,171.11,171.32,6276.0,113.6382,113.7576,113.5453,113.6846,6276.0
2017-12-28 12:25:00,171.34,171.35,171.11,171.32,8818.0,113.6979,113.7045,113.5453,113.6846,8818.0
2017-12-28 12:30:00,171.31,171.34,171.15,171.33,28804.0,113.678,113.6979,113.5718,113.6913,28804.0
2017-12-28 12:35:00,171.27,171.34,171.06,171.06,5617.0,113.6515,113.6979,113.5121,113.5121,5617.0
2017-12-28 12:40:00,170.98,171.0,170.9,170.98,1860.0,113.459,113.4723,113.4059,113.459,1860.0
2017-12-28 12:45:00,170.94,170.94,170.78,170.78,2820.0,113.4325,113.4325,113.3263,113.3263,2820.0
2017-12-28 12:50:00,170.77,170.8,170.61,170.75,7549.0,113.3197,113.3396,113.2135,113.3064,7549.0
2017-12-28 12:55:00,170.75,170.86,170.65,170.86,3607.0,113.3064,113.3794,113.24,113.3794,3607.0
2017-12-28 13:00:00,170.8,170.81,170.65,170.67,2500.0,113.3396,113.3462,113.24,113.2533,2500.0
2017-12-28 13:05:00,170.71,170.77,170.66,170.7,2896.0,113.2799,113.3197,113.2467,113.2732,2896.0
2017-12-28 13:10:00,170.74,170.77,170.72,170.73,3718.0,113.2998,113.3197,113.2865,113.2931,3718.0
2017-12-28 13:15:00,170.72,170.78,170.68,170.68,4775.0,113.2865,113.3263,113.2599,113.2599,4775.0
2017-12-28 13:20:00,170.75,170.79,170.72,170.76,2550.0,113.3064,113.3329,113.2865,113.313,2550.0
2017-12-28 13:25:00,170.72,170.73,170.68,170.72,1918.0,113.2865,113.2931,113.2599,113.2865,1918.0
2017-12-28 13:30:00,170.74,170.95,170.71,170.95,4596.0,113.2998,113.4391,113.2799,113.4391,4596.0
2017-12-28 13:35:00,170.99,171.01,170.87,170.97,3069.0,113.4657,113.4789,113.386,113.4524,3069.0
2017-12-28 13:40:00,171.01,171.01,170.95,170.96,3399.0,113.4789,113.4789,113.4391,113.4457,3399.0
2017-12-28 13:45:00,170.95,170.96,170.88,170.93,4600.0,113.4391,113.4457,113.3927,113.4258,4600.0
2017-12-28 13:50:00,170.93,170.98,170.92,170.95,5101.0,113.4258,113.459,113.4192,113.4391,5101.0
2017-12-28 13:55:00,171.07,171.07,170.91,170.94,6324.0,113.5187,113.5187,113.4126,113.4325,6324.0
2017-12-28 14:00:00,170.94,170.96,170.77,170.77,6426.0,113.4325,113.4457,113.3197,113.3197,6426.0
2017-12-28 14:05:00,170.8,170.81,170.68,170.71,6478.0,113.3396,113.3462,113.2599,113.2799,6478.0
2017-12-28 14:10:00,170.75,170.79,170.73,170.78,3517.0,113.3064,113.3329,113.2931,113.3263,3517.0
2017-12-28 14:15:00,170.8,170.86,170.7,170.85,2524.0,113.3396,113.3794,113.2732,113.3728,2524.0
2017-12-28 14:20:00,170.81,170.82,170.72,170.82,2148.0,113.3462,113.3528,113.2865,113.3528,2148.0
2017-12-28 14:25:00,170.77,170.8,170.73,170.76,2241.0,113.3197,113.3396,113.2931,113.313,2241.0
2017-12-28 14:30:00,170.79,170.91,170.78,170.86,2186.0,113.3329,113.4126,113.3263,113.3794,2186.0
2017-12-28 14:35:00,170.82,170.89,170.78,170.85,2853.0,113.3528,113.3993,113.3263,113.3728,2853.0
2017-12-28 14:40:00,170.85,170.89,170.83,170.89,3900.0,113.3728,113.3993,113.3595,113.3993,3900.0
2017-12-28 14:45:00,170.89,170.98,170.89,170.92,2100.0,113.3993,113.459,113.3993,113.4192,2100.0
2017-12-28 14:50:00,171.0,171.23,170.95,171.23,3199.0,113.4723,113.6249,113.4391,113.6249,3199.0
2017-12-28 14:55:00,171.23,171.25,170.98,171.06,8512.0,113.6249,113.6382,113.459,113.5121,8512.0
2017-12-28 15:00:00,171.11,171.24,171.08,171.22,8487.0,113.5453,113.6316,113.5254,113.6183,8487.0
2017-12-28 15:05:00,171.28,171.34,171.18,171.25,6423.0,113.6581,113.6979,113.5917,113.6382,6423.0
2017-12-28 15:10:00,171.28,171.33,171.16,171.16,6002.0,113.6581,113.6913,113.5785,113.5785,6002.0
2017-12-28 15:15:00,171.19,171.31,171.04,171.12,19556.0,113.5984,113.678,113.4988,113.5519,19556.0
2017-12-28 15:20:00,171.11,171.21,171.06,171.14,9558.0,113.5453,113.6116,113.5121,113.5652,9558.0
2017-12-28 15:25:00,171.16,171.28,171.11,171.18,17042.0,113.5785,113.6581,113.5453,113.5917,17042.0
2017-12-28 15:30:00,171.2,171.35,171.16,171.33,9562.0,113.605,113.7045,113.5785,113.6913,9562.0
2017-12-28 15:35:00,171.33,171.34,171.11,171.12,17872.0,113.6913,113.6979,113.5453,113.5519,17872.0
2017-12-28 15:40:00,171.14,171.35,171.14,171.26,21971.0,113.5652,113.7045,113.5652,113.6448,21971.0
2017-12-28 15:45:00,171.26,171.32,171.24,171.25,19819.0,113.6448,113.6846,113.6316,113.6382,19819.0
2017-12-28 15:50:00,171.26,171.3,171.07,171.11,16335.0,113.6448,113.6714,113.5187,113.5453,16335.0
2017-12-28 15:55:00,171.12,171.16,171.01,171.14,64331.0,113.5519,113.5785,113.4789,113.5652,64331.0
2017-12-29 09:30:00,171.32,171.38,170.7,170.78,20585.0,113.6846,113.7245,113.2732,113.3263,20585.0
2017-12-29 09:35:00,170.84,170.91,170.41,170.49,9814.0,113.3661,113.4126,113.0808,113.1339,9814.0
2017-12-29 09:40:00,170.41,170.58,170.41,170.42,2684.0,113.0808,113.1936,113.0808,113.0874,2684.0
2017-12-29 09:45:00,170.36,170.71,170.36,170.71,2900.0,113.0476,113.2799,113.0476,113.2799,2900.0
2017-12-29 09:50:00,170.79,171.08,170.79,170.99,6050.0,113.3329,113.5254,113.3329,113.4657,6050.0
2017-12-29 09:55:00,171.0,171.48,170.88,171.47,7492.0,113.4723,113.7908,113.3927,113.7842,7492.0
2017-12-29 10:00:00,171.5,171.71,171.2,171.46,9773.0,113.8041,113.9434,113.605,113.7775,9773.0
2017-12-29 10:05:00,171.5,171.62,171.35,171.56,9690.0,113.8041,113.8837,113.7045,113.8439,9690.0
2017-12-29 10:10:00,171.58,171.58,171.21,171.27,4998.0,113.8572,113.8572,113.6116,113.6515,4998.0
2017-12-29 10:15:00,171.3,171.75,171.22,171.75,12755.0,113.6714,113.97,113.6183,113.97,12755.0
2017-12-29 10:20:00,171.75,171.75,171.48,171.5,6568.0,113.97,113.97,113.7908,113.8041,6568.0
2017-12-29 10:25:00,171.45,171.46,171.31,171.45,2152.0,113.7709,113.7775,113.678,113.7709,2152.0
2017-12-29 10:30:00,171.43,171.47,171.32,171.38,1913.0,113.7576,113.7842,113.6846,113.7245,1913.0
2017-12-29 10:35:00,171.37,171.5,171.36,171.39,4200.0,113.7178,113.8041,113.7112,113.7311,4200.0
2017-12-29 10:40:00,171.43,171.44,171.29,171.38,5093.0,113.7576,113.7643,113.6647,113.7245,5093.0
2017-12-29 10:45:00,171.36,171.61,171.32,171.44,13994.0,113.7112,113.8771,113.6846,113.7643,13994.0
2017-12-29 10:50:00,171.47,171.61,171.4,171.58,8663.0,113.7842,113.8771,113.7377,113.8572,8663.0
2017-12-29 10:55:00,171.6,171.65,171.51,171.6,2947.0,113.8704,113.9036,113.8107,113.8704,2947.0
2017-12-29 11:00:00,171.61,171.76,171.61,171.73,2534.0,113.8771,113.9766,113.8771,113.9567,2534.0
2017-12-29 11:05:00,171.67,171.75,171.55,171.55,7161.0,113.9169,113.97,113.8373,113.8373,7161.0
2017-12-29 11:10:00,171.58,171.59,171.4,171.4,3300.0,113.8572,113.8638,113.7377,113.7377,3300.0
2017-12-29 11:15:00,171.44,171.44,171.3,171.37,6365.0,113.7643,113.7643,113.6714,113.7178,6365.0
2017-12-29 11:20:00,171.4,171.48,171.36,171.42,7660.0,113.7377,113.7908,113.7112,113.751,7660.0
2017-12-29 11:25:00,171.47,171.71,171.47,171.68,8800.0,113.7842,113.9434,113.7842,113.9235,8800.0
2017-12-29 11:30:00,171.62,171.75,171.61,171.65,5519.0,113.8837,113.97,113.8771,113.9036,5519.0
2017-12-29 11:35:00,171.63,171.63,171.51,171.51,9700.0,113.8903,113.8903,113.8107,113.8107,9700.0
2017-12-29 11:40:00,171.48,171.52,171.38,171.44,7589.0,113.7908,113.8174,113.7245,113.7643,7589.0
2017-12-29 11:45:00,171.47,171.57,171.47,171.56,800.0,113.7842,113.8505,113.7842,113.8439,800.0
2017-12-29 11:50:00,171.49,171.49,171.34,171.34,1212.0,113.7974,113.7974,113.6979,113.6979,1212.0
2017-12-29 11:55:00,171.37,171.41,171.25,171.36,4412.0,113.7178,113.7444,113.6382,113.7112,4412.0
2017-12-29 12:00:00,171.38,171.42,171.38,171.42,2554.0,113.7245,113.751,113.7245,113.751,2554.0
2017-12-29 12:05:00,171.38,171.82,171.37,171.82,10016.0,113.7245,114.0164,113.7178,114.0164,10016.0
2017-12-29 12:10:00,171.81,172.13,171.79,172.01,9945.0,114.0098,114.2221,113.9965,114.1425,9945.0
2017-12-29 12:15:00,171.98,172.04,171.93,172.04,7778.0,114.1226,114.1624,114.0894,114.1624,7778.0
2017-12-29 12:20:00,172.05,172.08,171.91,172.04,6520.0,114.1691,114.189,114.0761,114.1624,6520.0
2017-12-29 12:25:00,172.01,172.12,171.99,172.0,6603.0,114.1425,114.2155,114.1292,114.1359,6603.0
2017-12-29 12:30:00,171.97,172.13,171.89,171.93,8482.0,114.116,114.2221,114.0629,114.0894,8482.0
2017-12-29 12:35:00,171.99,172.08,171.95,172.03,3537.0,114.1292,114.189,114.1027,114.1558,3537.0
2017-12-29 12:40:00,171.97,172.02,171.92,171.92,3525.0,114.116,114.1491,114.0828,114.0828,3525.0
2017-12-29 12:45:00,171.88,171.99,171.85,171.9,3433.0,114.0562,114.1292,114.0363,114.0695,3433.0
2017-12-29 12:50:00,171.91,171.93,171.8,171.84,3400.0,114.0761,114.0894,114.0032,114.0297,3400.0
2017-12-29 12:55:00,171.81,172.04,171.8,171.88,6336.0,114.0098,114.1624,114.0032,114.0562,6336.0
2017-12-29 13:00:00,171.85,171.98,171.85,171.95,5180.0,114.0363,114.1226,114.0363,114.1027,5180.0
2017-12-29 13:05:00,171.92,171.97,171.79,171.97,5201.0,114.0828,114.116,113.9965,114.116,5201.0
2017-12-29 13:10:00,171.96,171.99,171.85,171.92,4252.0,114.1093,114.1292,114.0363,114.0828,4252.0
2017-12-29 13:15:00,171.9,172.0,171.86,171.94,4921.0,114.0695,114.1359,114.043,114.0961,4921.0
2017-12-29 13:20:00,171.99,172.01,171.93,172.01,4141.0,114.1292,114.1425,114.0894,114.1425,4141.0
2017-12-29 13:25:00,172.04,172.13,172.02,172.1,6852.0,114.1624,114.2221,114.1491,114.2022,6852.0
2017-12-29 13:30:00,172.09,172.2,172.08,172.15,10026.0,114.1956,114.2686,114.189,114.2354,10026.0
2017-12-29 13:35:00,172.17,172.24,172.09,172.14,3947.0,114.2487,114.2951,114.1956,114.2288,3947.0
2017-12-29 13:40:00,172.09,172.09,171.96,171.96,4073.0,114.1956,114.1956,114.1093,114.1093,4073.0
2017-12-29 13:45:00,171.99,172.02,171.85,171.85,4572.0,114.1292,114.1491,114.0363,114.0363,4572.0
2017-12-29 13:50:00,171.85,171.87,171.73,171.82,16414.0,114.0363,114.0496,113.9567,114.0164,16414.0
2017-12-29 13:55:00,171.78,171.86,171.78,171.84,14503.0,113.9899,114.043,113.9899,114.0297,14503.0
2017-12-29 14:00:00,171.88,171.89,171.8,171.82,7186.0,114.0562,114.0629,114.0032,114.0164,7186.0
2017-12-29 14:05:00,171.84,171.88,171.82,171.82,1675.0,114.0297,114.0562,114.0164,114.0164,1675.0
2017-12-29 14:10:00,171.83,171.88,171.8,171.84,8032.0,114.0231,114.0562,114.0032,114.0297,8032.0
2017-12-29 14:15:00,171.87,171.88,171.82,171.86,4354.0,114.0496,114.0562,114.0164,114.043,4354.0
2017-12-29 14:20:00,171.83,171.95,171.83,171.87,9601.0,114.0231,114.1027,114.0231,114.0496,9601.0
2017-12-29 14:25:00,171.91,171.92,171.79,171.81,16421.0,114.0761,114.0828,113.9965,114.0098,16421.0
2017-12-29 14:30:00,171.84,171.96,171.83,171.96,4300.0,114.0297,114.1093,114.0231,114.1093,4300.0
2017-12-29 14:35:00,171.91,171.93,171.86,171.9,7684.0,114.0761,114.0894,114.043,114.0695,7684.0
2017-12-29 14:40:00,171.91,172.01,171.89,171.97,9653.0,114.0761,114.1425,114.0629,114.116,9653.0
2017-12-29 14:45:00,171.97,172.04,171.87,172.01,8070.0,114.116,114.1624,114.0496,114.1425,8070.0
2017-12-29 14:50:00,172.0,172.12,171.96,172.11,9135.0,114.1359,114.2155,114.1093,114.2089,9135.0
2017-12-29 14:55:00,172.14,172.32,172.13,172.32,14736.0,114.2288,114.3482,114.2221,114.3482,14736.0
2017-12-29 15:00:00,172.35,172.35,171.98,171.98,16959.0,114.3681,114.3681,114.1226,114.1226,16959.0
2017-12-29 15:05:00,171.98,172.04,171.93,171.96,9884.0,114.1226,114.1624,114.0894,114.1093,9884.0
2017-12-29 15:10:00,171.97,172.05,171.96,171.97,9110.0,114.116,114.1691,114.1093,114.116,9110.0
2017-12-29 15:15:00,171.99,171.99,171.83,171.89,26796.0,114.1292,114.1292,114.0231,114.0629,26796.0
2017-12-29 15:20:00,171.89,172.1,171.88,172.1,9295.0,114.0629,114.2022,114.0562,114.2022,9295.0
2017-12-29 15:25:00,172.08,172.14,172.06,172.11,17294.0,114.189,114.2288,114.1757,114.2089,17294.0
2017-12-29 15:30:00,172.11,172.12,171.87,171.88,18929.0,114.2089,114.2155,114.0496,114.0562,18929.0
2017-12-29 15:35:00,171.89,171.94,171.86,171.86,10966.0,114.0629,114.0961,114.043,114.043,10966.0
2017-12-29 15:40:00,171.85,171.86,171.73,171.79,17111.0,114.0363,114.043,113.9567,113.9965,17111.0
2017-12-29 15:45:00,171.8,172.01,171.79,171.89,20391.0,114.0032,114.1425,113.9965,114.0629,20391.0
2017-12-29 15:50:00,171.89,172.0,171.89,171.9,28631.0,114.0629,114.1359,114.0629,114.0695,28631.0
2017-12-29 15:55:00,171.91,171.98,171.83,171.86,83675.0,114.0761,114.1226,114.0231,114.043,83675.0
2018-01-02 09:30:00,172.34,172.49,171.75,171.92,12810.0,114.3615,114.461,113.97,114.0828,12810.0
2018-01-02 09:35:00,171.74,171.74,171.28,171.35,14024.0,113.9633,113.9633,113.6581,113.7045,14024.0
2018-01-02 09:40:00,171.43,171.8,171.16,171.16,3310.0,113.7576,114.0032,113.5785,113.5785,3310.0
2018-01-02 09:45:00,171.13,171.22,171.0,171.09,3520.0,113.5586,113.6183,113.4723,113.532,3520.0
2018-01-02 09:50:00,170.98,170.98,170.36,170.42,9691.0,113.459,113.459,113.0476,113.0874,9691.0
2018-01-02 09:55:00,170.48,171.05,170.34,171.02,12603.0,113.1272,113.5055,113.0343,113.4856,12603.0
2018-01-02 10:00:00,171.0,171.55,170.92,171.55,18870.0,113.4723,113.8373,113.4192,113.8373,18870.0
2018-01-02 10:05:00,171.56,171.74,171.44,171.5,12790.0,113.8439,113.9633,113.7643,113.8041,12790.0
2018-01-02 10:10:00,171.51,171.63,171.29,171.63,12781.0,113.8107,113.8903,113.6647,113.8903,12781.0
2018-01-02 10:15:00,171.61,171.62,171.44,171.49,6844.0,113.8771,113.8837,113.7643,113.7974,6844.0
2018-01-02 10:20:00,171.49,171.67,171.41,171.45,14785.0,113.7974,113.9169,113.7444,113.7709,14785.0
2018-01-02 10:25:00,171.45,171.61,171.4,171.55,7002.0,113.7709,113.8771,113.7377,113.8373,7002.0
2018-01-02 10:30:00,171.58,171.75,171.47,171.71,10757.0,113.8572,113.97,113.7842,113.9434,10757.0
2018-01-02 10:35:00,171.68,171.88,171.6,171.88,13112.0,113.9235,114.0562,113.8704,114.0562,13112.0
2018-01-02 10:40:00,171.86,172.12,171.83,172.05,6395.0,114.043,114.2155,114.0231,114.1691,6395.0
2018-01-02 10:45:00,172.04,172.19,172.0,172.17,8360.0,114.1624,114.262,114.1359,114.2487,8360.0
2018-01-02 10:50:00,172.19,172.19,172.0,172.06,12182.0,114.262,114.262,114.1359,114.1757,12182.0
2018-01-02 10:55:00,172.1,172.19,172.0,172.11,4760.0,114.2022,114.262,114.1359,114.2089,4760.0
2018-01-02 11:00:00,172.06,172.38,172.04,172.12,10959.0,114.1757,114.388,114.1624,114.2155,10959.0
2018-01-02 11:05:00,172.12,172.31,172.02,172.29,8157.0,114.2155,114.3416,114.1491,114.3283,8157.0
2018-01-02 11:10:00,172.31,172.39,172.19,172.19,14955.0,114.3416,114.3947,114.262,114.262,14955.0
2018-01-02 11:15:00,172.19,172.19,171.93,172.14,20129.0,114.262,114.262,114.0894,114.2288,20129.0
2018-01-02 11:20:00,172.16,172.16,171.91,172.0,19602.0,114.242,114.242,114.0761,114.1359,19602.0
2018-01-02 11:25:00,171.99,172.01,171.77,171.91,24471.0,114.1292,114.1425,113.9832,114.0761,24471.0
2018-01-02 11:30:00,171.92,172.32,171.92,172.26,12841.0,114.0828,114.3482,114.0828,114.3084,12841.0
2018-01-02 11:35:00,172.28,172.39,172.19,172.39,9188.0,114.3217,114.3947,114.262,114.3947,9188.0
2018-01-02 11:40:00,172.36,172.42,172.16,172.22,6343.0,114.3748,114.4146,114.242,114.2819,6343.0
2018-01-02 11:45:00,172.25,172.44,172.14,172.44,7815.0,114.3018,114.4278,114.2288,114.4278,7815.0
2018-01-02 11:50:00,172.44,172.45,172.27,172.27,3223.0,114.4278,114.4345,114.315,114.315,3223.0
2018-01-02 11:55:00,172.28,172.39,172.27,172.37,8551.0,114.3217,114.3947,114.315,114.3814,8551.0
2018-01-02 12:00:00,172.4,172.5,172.18,172.46,8949.0,114.4013,114.4677,114.2553,114.4411,8949.0
2018-01-02 12:05:00,172.47,172.58,172.41,172.54,6222.0,114.4478,114.5207,114.4079,114.4942,6222.0
2018-01-02 12:10:00,172.55,172.55,172.33,172.4,3469.0,114.5008,114.5008,114.3549,114.4013,3469.0
2018-01-02 12:15:00,172.41,172.44,172.26,172.34,9337.0,114.4079,114.4278,114.3084,114.3615,9337.0
2018-01-02 12:20:00,172.33,172.34,172.22,172.22,8384.0,114.3549,114.3615,114.2819,114.2819,8384.0
2018-01-02 12:25:00,172.22,172.28,172.18,172.26,17426.0,114.2819,114.3217,114.2553,114.3084,17426.0
2018-01-02 12:30:00,172.23,172.26,172.16,172.25,5432.0,114.2885,114.3084,114.242,114.3018,5432.0
2018-01-02 12:35:00,172.28,172.33,172.1,172.33,8714.0,114.3217,114.3549,114.2022,114.3549,8714.0
2018-01-02 12:40:00,172.31,172.35,172.2,172.27,7599.0,114.3416,114.3681,114.2686,114.315,7599.0
2018-01-02 12:45:00,172.27,172.32,172.23,172.23,5900.0,114.315,114.3482,114.2885,114.2885,5900.0
2018-01-02 12:50:00,172.22,172.22,172.0,172.02,8219.0,114.2819,114.2819,114.1359,114.1491,8219.0
2018-01-02 12:55:00,172.0,172.34,171.95,172.23,11294.0,114.1359,114.3615,114.1027,114.2885,11294.0
2018-01-02 13:00:00,172.23,172.5,172.21,172.44,7112.0,114.2885,114.4677,114.2752,114.4278,7112.0
2018-01-02 13:05:00,172.47,172.56,172.36,172.55,11188.0,114.4478,114.5075,114.3748,114.5008,11188.0
2018-01-02 13:10:00,172.52,172.6,172.38,172.52,19404.0,114.4809,114.534,114.388,114.4809,19404.0
2018-01-02 13:15:00,172.55,172.55,172.41,172.48,8599.0,114.5008,114.5008,114.4079,114.4544,8599.0
2018-01-02 13:20:00,172.5,172.54,172.28,172.44,26700.0,114.4677,114.4942,114.3217,114.4278,26700.0
2018-01-02 13:25:00,172.4,172.6,172.4,172.55,12502.0,114.4013,114.534,114.4013,114.5008,12502.0
2018-01-02 13:30:00,172.55,172.58,172.5,172.58,8350.0,114.5008,114.5207,114.4677,114.5207,8350.0
2018-01-02 13:35:00,172.57,172.58,172.52,172.56,7011.0,114.5141,114.5207,114.4809,114.5075,7011.0
2018-01-02 13:40:00,172.55,172.62,172.55,172.6,6702.0,114.5008,114.5473,114.5008,114.534,6702.0
2018-01-02 13:45:00,172.61,172.62,172.53,172.6,15748.0,114.5407,114.5473,114.4876,114.534,15748.0
2018-01-02 13:50:00,172.6,172.64,172.54,172.58,10487.0,114.534,114.5606,114.4942,114.5207,10487.0
2018-01-02 13:55:00,172.58,172.66,172.57,172.65,5882.0,114.5207,114.5738,114.5141,114.5672,5882.0
2018-01-02 14:00:00,172.65,172.85,172.59,172.82,15642.0,114.5672,114.6999,114.5274,114.68,15642.0
2018-01-02 14:05:00,172.83,172.93,172.79,172.86,9894.0,114.6866,114.753,114.6601,114.7066,9894.0
2018-01-02 14:10:00,172.85,172.95,172.77,172.8,12818.0,114.6999,114.7663,114.6468,114.6667,12818.0
2018-01-02 14:15:00,172.82,172.92,172.74,172.9,12528.0,114.68,114.7464,114.6269,114.7331,12528.0
2018-01-02 14:20:00,172.94,172.95,172.8,172.87,11799.0,114.7596,114.7663,114.6667,114.7132,11799.0
2018-01-02 14:25:00,172.88,172.89,172.82,172.89,7078.0,114.7198,114.7265,114.68,114.7265,7078.0
2018-01-02 14:30:00,172.87,172.99,172.83,172.94,8564.0,114.7132,114.7928,114.6866,114.7596,8564.0
2018-01-02 14:35:00,172.96,172.97,172.75,172.83,8685.0,114.7729,114.7795,114.6336,114.6866,8685.0
2018-01-02 14:40:00,172.84,173.0,172.75,172.96,11402.0,114.6933,114.7995,114.6336,114.7729,11402.0
2018-01-02 14:45:00,173.0,173.01,172.76,172.93,10170.0,114.7995,114.8061,114.6402,114.753,10170.0
2018-01-02 14:50:00,173.0,173.0,172.85,172.92,8798.0,114.7995,114.7995,114.6999,114.7464,8798.0
2018-01-02 14:55:00,172.89,173.02,172.77,172.77,8052.0,114.7265,114.8127,114.6468,114.6468,8052.0
2018-01-02 15:00:00,172.76,172.85,172.69,172.79,4903.0,114.6402,114.6999,114.5937,114.6601,4903.0
2018-01-02 15:05:00,172.77,172.77,172.61,172.68,6843.0,114.6468,114.6468,114.5407,114.5871,6843.0
2018-01-02 15:10:00,172.68,172.79,172.68,172.75,7665.0,114.5871,114.6601,114.5871,114.6336,7665.0
2018-01-02 15:15:00,172.77,172.82,172.71,172.77,4670.0,114.6468,114.68,114.607,114.6468,4670.0
2018-01-02 15:20:00,172.76,172.76,172.5,172.55,10040.0,114.6402,114.6402,114.4677,114.5008,10040.0
2018-01-02 15:25:00,172.55,172.6,172.49,172.49,7815.0,114.5008,114.534,114.461,114.461,7815.0
2018-01-02 15:30:00,172.48,172.53,172.41,172.42,15285.0,114.4544,114.4876,114.4079,114.4146,15285.0
2018-01-02 15:35:00,172.41,172.44,172.33,172.34,10318.0,114.4079,114.4278,114.3549,114.3615,10318.0
2018-01-02 15:40:00,172.35,172.55,172.22,172.55,34074.0,114.3681,114.5008,114.2819,114.5008,34074.0
2018-01-02 15:45:00,172.55,172.73,172.52,172.56,32514.0,114.5008,114.6203,114.4809,114.5075,32514.0
2018-01-02 15:50:00,172.59,172.63,172.52,172.56,35664.0,114.5274,114.5539,114.4809,114.5075,35664.0
2018-01-02 15:55:00,172.55,172.57,172.4,172.46,86409.0,114.5008,114.5141,114.4013,114.4411,86409.0
2018-01-03 09:30:00,172.1,172.61,171.36,171.56,31883.0,114.2022,114.5407,113.7112,113.8439,31883.0
2018-01-03 09:35:00,171.66,172.18,171.6,171.73,10732.0,113.9103,114.2553,113.8704,113.9567,10732.0
2018-01-03 09:40:00,171.73,172.33,171.73,172.16,18934.0,113.9567,114.3549,113.9567,114.242,18934.0
2018-01-03 09:45:00,172.06,172.17,171.91,172.17,16700.0,114.1757,114.2487,114.0761,114.2487,16700.0
2018-01-03 09:50:00,172.17,172.18,171.16,171.16,10069.0,114.2487,114.2553,113.5785,113.5785,10069.0
2018-01-03 09:55:00,171.16,171.35,170.78,170.91,17347.0,113.5785,113.7045,113.3263,113.4126,17347.0
2018-01-03 10:00:00,170.92,171.1,170.79,171.03,14396.0,113.4192,113.5386,113.3329,113.4922,14396.0
2018-01-03 10:05:00,170.97,170.99,170.5,170.5,15673.0,113.4524,113.4657,113.1405,113.1405,15673.0
2018-01-03 10:10:00,170.51,170.51,170.19,170.49,10450.0,113.1471,113.1471,112.9348,113.1339,10450.0
2018-01-03 10:15:00,170.56,170.67,170.4,170.59,8115.0,113.1803,113.2533,113.0741,113.2002,8115.0
2018-01-03 10:20:00,170.52,170.61,170.41,170.5,6576.0,113.1538,113.2135,113.0808,113.1405,6576.0
2018-01-03 10:25:00,170.5,170.57,170.07,170.21,14831.0,113.1405,113.187,112.8552,112.9481,14831.0
2018-01-03 10:30:00,170.2,170.27,170.12,170.27,18549.0,112.9414,112.9879,112.8883,112.9879,18549.0
2018-01-03 10:35:00,170.19,170.28,170.04,170.07,21294.0,112.9348,112.9945,112.8353,112.8552,21294.0
2018-01-03 10:40:00,170.1,170.12,169.85,169.97,13001.0,112.8751,112.8883,112.7092,112.7888,13001.0
2018-01-03 10:45:00,169.99,170.27,169.99,170.16,5726.0,112.8021,112.9879,112.8021,112.9149,5726.0
2018-01-03 10:50:00,170.15,170.2,169.96,169.97,5787.0,112.9082,112.9414,112.7822,112.7888,5787.0
2018-01-03 10:55:00,169.98,170.11,169.92,170.11,19559.0,112.7954,112.8817,112.7556,112.8817,19559.0
2018-01-03 11:00:00,170.15,170.22,170.06,170.09,17450.0,112.9082,112.9547,112.8485,112.8684,17450.0
2018-01-03 11:05:00,170.12,170.36,170.07,170.3,18020.0,112.8883,113.0476,112.8552,113.0078,18020.0
2018-01-03 11:10:00,170.31,170.6,170.31,170.54,10021.0,113.0144,113.2069,113.0144,113.167,10021.0
2018-01-03 11:15:00,170.55,170.58,170.46,170.56,7183.0,113.1737,113.1936,113.114,113.1803,7183.0
2018-01-03 11:20:00,170.55,170.77,170.54,170.77,7070.0,113.1737,113.3197,113.167,113.3197,7070.0
2018-01-03 11:25:00,170.72,170.76,170.45,170.47,8418.0,113.2865,113.313,113.1073,113.1206,8418.0
2018-01-03 11:30:00,170.5,170.71,170.39,170.66,8113.0,113.1405,113.2799,113.0675,113.2467,8113.0
2018-01-03 11:35:00,170.7,170.71,170.5,170.5,10768.0,113.2732,113.2799,113.1405,113.1405,10768.0
2018-01-03 11:40:00,170.52,170.78,170.48,170.78,5461.0,113.1538,113.3263,113.1272,113.3263,5461.0
2018-01-03 11:45:00,170.79,170.85,170.74,170.8,10402.0,113.3329,113.3728,113.2998,113.3396,10402.0
2018-01-03 11:50:00,170.81,170.82,170.63,170.63,9625.0,113.3462,113.3528,113.2268,113.2268,9625.0
2018-01-03 11:55:00,170.65,170.97,170.65,170.91,18769.0,113.24,113.4524,113.24,113.4126,18769.0
2018-01-03 12:00:00,170.93,171.09,170.9,170.92,13809.0,113.4258,113.532,113.4059,113.4192,13809.0
2018-01-03 12:05:00,170.9,170.99,170.8,170.9,17726.0,113.4059,113.4657,113.3396,113.4059,17726.0
2018-01-03 12:10:00,170.95,171.0,170.81,170.81,3449.0,113.4391,113.4723,113.3462,113.3462,3449.0
2018-01-03 12:15:00,170.86,170.91,170.83,170.86,9384.0,113.3794,113.4126,113.3595,113.3794,9384.0
2018-01-03 12:20:00,170.81,170.89,170.68,170.73,7508.0,113.3462,113.3993,113.2599,113.2931,7508.0
2018-01-03 12:25:00,170.78,170.8,170.62,170.67,2701.0,113.3263,113.3396,113.2201,113.2533,2701.0
2018-01-03 12:30:00,170.7,170.7,170.56,170.63,2515.0,113.2732,113.2732,113.1803,113.2268,2515.0
2018-01-03 12:35:00,170.66,170.66,170.58,170.63,1831.0,113.2467,113.2467,113.1936,113.2268,1831.0
2018-01-03 12:40:00,170.63,170.65,170.52,170.61,4220.0,113.2268,113.24,113.1538,113.2135,4220.0
2018-01-03 12:45:00,170.62,170.71,170.61,170.71,4236.0,113.2201,113.2799,113.2135,113.2799,4236.0
2018-01-03 12:50:00,170.71,170.87,170.7,170.87,5065.0,113.2799,113.386,113.2732,113.386,5065.0
2018-01-03 12:55:00,170.88,170.97,170.81,170.97,4316.0,113.3927,113.4524,113.3462,113.4524,4316.0
2018-01-03 13:00:00,170.94,170.98,170.87,170.94,6411.0,113.4325,113.459,113.386,113.4325,6411.0
2018-01-03 13:05:00,170.97,171.07,170.92,171.07,8101.0,113.4524,113.5187,113.4192,113.5187,8101.0
2018-01-03 13:10:00,171.05,171.07,170.92,171.02,39061.0,113.5055,113.5187,113.4192,113.4856,39061.0
2018-01-03 13:15:00,171.02,171.02,170.92,170.98,3434.0,113.4856,113.4856,113.4192,113.459,3434.0
2018-01-03 13:20:00,170.96,171.12,170.96,171.02,3962.0,113.4457,113.5519,113.4457,113.4856,3962.0
2018-01-03 13:25:00,171.05,171.08,171.04,171.04,2900.0,113.5055,113.5254,113.4988,113.4988,2900.0
2018-01-03 13:30:00,171.02,171.13,171.0,171.13,4532.0,113.4856,113.5586,113.4723,113.5586,4532.0
2018-01-03 13:35:00,171.13,171.24,171.09,171.24,7910.0,113.5586,113.6316,113.532,113.6316,7910.0
2018-01-03 13:40:00,171.25,171.3,171.18,171.3,5856.0,113.6382,113.6714,113.5917,113.6714,5856.0
2018-01-03 13:45:00,171.31,171.36,171.25,171.34,5087.0,113.678,113.7112,113.6382,113.6979,5087.0
2018-01-03 13:50:00,171.35,171.4,171.18,171.28,6000.0,113.7045,113.7377,113.5917,113.6581,6000.0
2018-01-03 13:55:00,171.3,171.33,171.2,171.21,1805.0,113.6714,113.6913,113.605,113.6116,1805.0
2018-01-03 14:00:00,171.14,171.17,171.01,171.12,5382.0,113.5652,113.5851,113.4789,113.5519,5382.0
2018-01-03 14:05:00,171.04,171.1,171.0,171.05,9967.0,113.4988,113.5386,113.4723,113.5055,9967.0
2018-01-03 14:10:00,171.05,171.13,171.0,171.06,37579.0,113.5055,113.5586,113.4723,113.5121,37579.0
2018-01-03 14:15:00,171.02,171.06,170.99,171.02,9808.0,113.4856,113.5121,113.4657,113.4856,9808.0
2018-01-03 14:20:00,171.03,171.05,171.0,171.04,5204.0,113.4922,113.5055,113.4723,113.4988,5204.0
2018-01-03 14:25:00,171.03,171.14,171.01,171.1,3420.0,113.4922,113.5652,113.4789,113.5386,3420.0
2018-01-03 14:30:00,171.09,171.39,171.08,171.39,11586.0,113.532,113.7311,113.5254,113.7311,11586.0
2018-01-03 14:35:00,171.37,171.38,171.05,171.21,28315.0,113.7178,113.7245,113.5055,113.6116,28315.0
2018-01-03 14:40:00,171.2,171.25,171.1,171.24,8869.0,113.605,113.6382,113.5386,113.6316,8869.0
2018-01-03 14:45:00,171.24,171.44,171.07,171.42,9424.0,113.6316,113.7643,113.5187,113.751,9424.0
2018-01-03 14:50:00,171.42,171.52,171.41,171.47,10090.0,113.751,113.8174,113.7444,113.7842,10090.0
2018-01-03 14:55:00,171.46,171.56,171.43,171.54,5803.0,113.7775,113.8439,113.7576,113.8306,5803.0
2018-01-03 15:00:00,171.47,171.6,171.25,171.48,7434.0,113.7842,113.8704,113.6382,113.7908,7434.0
2018-01-03 15:05:00,171.49,171.55,171.41,171.55,19961.0,113.7974,113.8373,113.7444,113.8373,19961.0
2018-01-03 15:10:00,171.53,171.67,171.51,171.51,8945.0,113.824,113.9169,113.8107,113.8107,8945.0
2018-01-03 15:15:00,171.59,171.62,171.46,171.59,7940.0,113.8638,113.8837,113.7775,113.8638,7940.0
2018-01-03 15:20:00,171.6,171.66,171.55,171.58,8452.0,113.8704,113.9103,113.8373,113.8572,8452.0
2018-01-03 15:25:00,171.55,171.56,171.38,171.38,52152.0,113.8373,113.8439,113.7245,113.7245,52152.0
2018-01-03 15:30:00,171.39,171.45,171.29,171.37,8836.0,113.7311,113.7709,113.6647,113.7178,8836.0
2018-01-03 15:35:00,171.36,171.51,171.35,171.5,10509.0,113.7112,113.8107,113.7045,113.8041,10509.0
2018-01-03 15:40:00,171.51,171.61,171.47,171.55,13078.0,113.8107,113.8771,113.7842,113.8373,13078.0
2018-01-03 15:45:00,171.55,171.6,171.42,171.42,16449.0,113.8373,113.8704,113.751,113.751,16449.0
2018-01-03 15:50:00,171.42,171.55,171.36,171.55,21059.0,113.751,113.8373,113.7112,113.8373,21059.0
2018-01-03 15:55:00,171.55,171.94,171.45,171.56,148515.0,113.8373,114.0961,113.7709,113.8439,148515.0
2018-01-04 09:30:00,171.49,171.49,170.29,170.38,18703.0,113.7974,113.7974,113.0011,113.0609,18703.0
2018-01-04 09:35:00,170.24,170.24,169.71,169.76,32133.0,112.968,112.968,112.6163,112.6495,32133.0
2018-01-04 09:40:00,169.75,169.98,169.47,169.69,25507.0,112.6428,112.7954,112.457,112.603,25507.0
2018-01-04 09:45:00,169.55,169.61,169.03,169.08,35656.0,112.5101,112.5499,112.165,112.1982,35656.0
2018-01-04 09:50:00,169.01,169.5,168.81,169.14,29629.0,112.1518,112.4769,112.019,112.238,29629.0
2018-01-04 09:55:00,169.09,169.28,168.92,169.06,13492.0,112.2049,112.3309,112.092,112.1849,13492.0
2018-01-04 10:00:00,169.11,169.3,168.87,168.96,8654.0,112.2181,112.3442,112.0589,112.1186,8654.0
2018-01-04 10:05:00,168.99,169.27,168.97,168.97,12074.0,112.1385,112.3243,112.1252,112.1252,12074.0
2018-01-04 10:10:00,168.95,169.03,168.15,168.15,35900.0,112.112,112.165,111.5811,111.5811,35900.0
2018-01-04 10:15:00,168.22,169.05,168.22,168.81,22817.0,111.6275,112.1783,111.6275,112.019,22817.0
2018-01-04 10:20:00,168.8,169.18,168.8,169.06,14475.0,112.0124,112.2646,112.0124,112.1849,14475.0
2018-01-04 10:25:00,169.05,169.18,168.8,168.8,16559.0,112.1783,112.2646,112.0124,112.0124,16559.0
2018-01-04 10:30:00,168.78,168.83,168.7,168.79,48824.0,111.9991,112.0323,111.9461,112.0058,48824.0
2018-01-04 10:35:00,168.78,169.42,168.75,169.38,35707.0,111.9991,112.4238,111.9792,112.3973,35707.0
2018-01-04 10:40:00,169.38,169.45,169.23,169.25,15299.0,112.3973,112.4437,112.2978,112.311,15299.0
2018-01-04 10:45:00,169.29,169.31,169.14,169.19,11063.0,112.3376,112.3508,112.238,112.2712,11063.0
2018-01-04 10:50:00,169.15,169.42,169.11,169.25,16096.0,112.2447,112.4238,112.2181,112.311,16096.0
2018-01-04 10:55:00,169.28,169.3,168.86,168.86,15883.0,112.3309,112.3442,112.0522,112.0522,15883.0
2018-01-04 11:00:00,168.88,169.13,168.76,169.02,12729.0,112.0655,112.2314,111.9859,112.1584,12729.0
2018-01-04 11:05:00,169.08,169.13,168.91,168.95,15433.0,112.1982,112.2314,112.0854,112.112,15433.0
2018-01-04 11:10:00,168.99,169.11,168.9,169.01,11483.0,112.1385,112.2181,112.0788,112.1518,11483.0
2018-01-04 11:15:00,168.99,169.06,168.66,168.67,8994.0,112.1385,112.1849,111.9195,111.9261,8994.0
2018-01-04 11:20:00,168.61,168.74,168.59,168.67,9380.0,111.8863,111.9726,111.8731,111.9261,9380.0
2018-01-04 11:25:00,168.63,168.75,168.63,168.64,8168.0,111.8996,111.9792,111.8996,111.9062,8168.0
2018-01-04 11:30:00,168.66,168.66,168.51,168.57,12972.0,111.9195,111.9195,111.82,111.8598,12972.0
2018-01-04 11:35:00,168.56,168.75,168.52,168.75,13163.0,111.8532,111.9792,111.8266,111.9792,13163.0
2018-01-04 11:40:00,168.75,168.79,168.65,168.65,5860.0,111.9792,112.0058,111.9129,111.9129,5860.0
2018-01-04 11:45:00,168.65,168.67,168.54,168.6,9750.0,111.9129,111.9261,111.8399,111.8797,9750.0
2018-01-04 11:50:00,168.56,168.69,168.55,168.69,9197.0,111.8532,111.9394,111.8465,111.9394,9197.0
2018-01-04 11:55:00,168.7,168.71,168.33,168.44,11205.0,111.9461,111.9527,111.7005,111.7735,11205.0
2018-01-04 12:00:00,168.37,168.38,168.3,168.33,42679.0,111.7271,111.7337,111.6806,111.7005,42679.0
2018-01-04 12:05:00,168.36,168.52,168.35,168.47,9415.0,111.7204,111.8266,111.7138,111.7934,9415.0
2018-01-04 12:10:00,168.48,168.9,168.47,168.9,13758.0,111.8001,112.0788,111.7934,112.0788,13758.0
2018-01-04 12:15:00,168.87,168.9,168.46,168.59,19393.0,112.0589,112.0788,111.7868,111.8731,19393.0
2018-01-04 12:20:00,168.63,168.7,168.5,168.6,57187.0,111.8996,111.9461,111.8133,111.8797,57187.0
2018-01-04 12:25:00,168.61,168.66,168.48,168.63,6711.0,111.8863,111.9195,111.8001,111.8996,6711.0
2018-01-04 12:30:00,168.59,168.64,168.59,168.62,5028.0,111.8731,111.9062,111.8731,111.893,5028.0
2018-01-04 12:35:00,168.63,168.96,168.61,168.92,12813.0,111.8996,112.1186,111.8863,112.092,12813.0
2018-01-04 12:40:00,168.92,169.06,168.92,169.02,8427.0,112.092,112.1849,112.092,112.1584,8427.0
2018-01-04 12:45:00,168.99,169.01,168.91,168.92,3986.0,112.1385,112.1518,112.0854,112.092,3986.0
2018-01-04 12:50:00,168.93,169.17,168.91,169.17,13115.0,112.0987,112.2579,112.0854,112.2579,13115.0
2018-01-04 12:55:00,169.1,169.21,168.98,168.98,9377.0,112.2115,112.2845,112.1319,112.1319,9377.0
2018-01-04 13:00:00,169.0,169.07,168.9,168.9,8194.0,112.1451,112.1916,112.0788,112.0788,8194.0
2018-01-04 13:05:00,168.95,169.14,168.91,169.11,10505.0,112.112,112.238,112.0854,112.2181,10505.0
2018-01-04 13:10:00,169.11,169.21,169.05,169.05,11109.0,112.2181,112.2845,112.1783,112.1783,11109.0
2018-01-04 13:15:00,169.04,169.04,168.83,168.92,9423.0,112.1717,112.1717,112.0323,112.092,9423.0
2018-01-04 13:20:00,168.96,169.06,168.92,168.96,7418.0,112.1186,112.1849,112.092,112.1186,7418.0
2018-01-04 13:25:00,168.96,169.16,168.88,169.08,9319.0,112.1186,112.2513,112.0655,112.1982,9319.0
2018-01-04 13:30:00,169.02,169.09,168.97,169.09,4139.0,112.1584,112.2049,112.1252,112.2049,4139.0
2018-01-04 13:35:00,169.1,169.1,168.95,168.95,7153.0,112.2115,112.2115,112.112,112.112,7153.0
2018-01-04 13:40:00,168.95,168.97,168.89,168.96,7263.0,112.112,112.1252,112.0721,112.1186,7263.0
2018-01-04 13:45:00,168.97,169.0,168.94,168.99,7515.0,112.1252,112.1451,112.1053,112.1385,7515.0
2018-01-04 13:50:00,168.97,169.02,168.95,168.97,12039.0,112.1252,112.1584,112.112,112.1252,12039.0
2018-01-04 13:55:00,168.95,168.97,168.83,168.93,7565.0,112.112,112.1252,112.0323,112.0987,7565.0
2018-01-04 14:00:00,168.96,168.96,168.85,168.91,6139.0,112.1186,112.1186,112.0456,112.0854,6139.0
2018-01-04 14:05:00,168.9,168.97,168.87,168.89,7893.0,112.0788,112.1252,112.0589,112.0721,7893.0
2018-01-04 14:10:00,168.91,168.92,168.74,168.74,2656.0,112.0854,112.092,111.9726,111.9726,2656.0
2018-01-04 14:15:00,168.76,168.86,168.74,168.86,11837.0,111.9859,112.0522,111.9726,112.0522,11837.0
2018-01-04 14:20:00,168.86,168.92,168.72,168.8,14783.0,112.0522,112.092,111.9593,112.0124,14783.0
2018-01-04 14:25:00,168.77,168.78,168.54,168.65,16682.0,111.9925,111.9991,111.8399,111.9129,16682.0
2018-01-04 14:30:00,168.6,168.67,168.55,168.64,7088.0,111.8797,111.9261,111.8465,111.9062,7088.0
2018-01-04 14:35:00,168.63,168.63,168.45,168.45,7670.0,111.8996,111.8996,111.7802,111.7802,7670.0
2018-01-04 14:40:00,168.42,168.69,168.32,168.52,19533.0,111.7603,111.9394,111.6939,111.8266,19533.0
2018-01-04 14:45:00,168.5,168.59,168.43,168.45,5564.0,111.8133,111.8731,111.7669,111.7802,5564.0
2018-01-04 14:50:00,168.42,168.52,168.38,168.44,11172.0,111.7603,111.8266,111.7337,111.7735,11172.0
2018-01-04 14:55:00,168.47,168.48,168.14,168.17,23872.0,111.7934,111.8001,111.5745,111.5944,23872.0
2018-01-04 15:00:00,168.19,168.19,167.88,168.05,21652.0,111.6076,111.6076,111.4019,111.5147,21652.0
2018-01-04 15:05:00,168.02,168.07,167.78,167.81,15774.0,111.4948,111.528,111.3356,111.3555,15774.0
2018-01-04 15:10:00,167.8,167.83,167.45,167.47,30689.0,111.3488,111.3687,111.1166,111.1299,30689.0
2018-01-04 15:15:00,167.46,167.77,167.39,167.6,30658.0,111.1232,111.3289,111.0768,111.2161,30658.0
2018-01-04 15:20:00,167.58,167.63,167.36,167.44,29490.0,111.2028,111.236,111.0569,111.1099,29490.0
2018-01-04 15:25:00,167.44,167.49,167.31,167.43,36875.0,111.1099,111.1431,111.0237,111.1033,36875.0
2018-01-04 15:30:00,167.44,167.48,167.2,167.23,33274.0,111.1099,111.1365,110.9507,110.9706,33274.0
2018-01-04 15:35:00,167.22,167.41,167.1,167.11,29751.0,110.964,111.09,110.8843,110.891,29751.0
2018-01-04 15:40:00,167.11,167.11,166.69,166.77,49511.0,110.891,110.891,110.6123,110.6653,49511.0
2018-01-04 15:45:00,166.77,166.89,166.6,166.89,73191.0,110.6653,110.745,110.5525,110.745,73191.0
2018-01-04 15:50:00,166.86,166.99,166.84,166.88,85145.0,110.7251,110.8113,110.7118,110.7383,85145.0
2018-01-04 15:55:00,166.87,166.95,166.54,166.63,118368.0,110.7317,110.7848,110.5127,110.5724,118368.0
2018-01-05 09:30:00,167.05,167.68,166.37,166.51,23832.0,110.8511,111.2692,110.3999,110.4928,23832.0
2018-01-05 09:35:00,166.38,167.18,166.38,166.99,11871.0,110.4065,110.9374,110.4065,110.8113,11871.0
2018-01-05 09:40:00,167.18,167.54,167.07,167.13,12692.0,110.9374,111.1763,110.8644,110.9042,12692.0
2018-01-05 09:45:00,167.13,167.31,166.88,167.25,8550.0,110.9042,111.0237,110.7383,110.9839,8550.0
2018-01-05 09:50:00,167.22,167.24,166.85,167.24,6912.0,110.964,110.9772,110.7184,110.9772,6912.0
2018-01-05 09:55:00,167.24,167.3,166.8,166.8,9468.0,110.9772,111.017,110.6853,110.6853,9468.0
2018-01-05 10:00:00,166.82,166.97,166.77,166.92,21762.0,110.6985,110.7981,110.6653,110.7649,21762.0
2018-01-05 10:05:00,166.96,167.36,166.96,167.22,9100.0,110.7914,111.0569,110.7914,110.964,9100.0
2018-01-05 10:10:00,167.24,167.42,166.92,167.14,22089.0,110.9772,111.0967,110.7649,110.9109,22089.0
2018-01-05 10:15:00,167.15,167.37,167.12,167.31,21518.0,110.9175,111.0635,110.8976,111.0237,21518.0
2018-01-05 10:20:00,167.25,167.29,166.94,167.15,7326.0,110.9839,111.0104,110.7782,110.9175,7326.0
2018-01-05 10:25:00,167.15,167.31,167.1,167.1,4937.0,110.9175,111.0237,110.8843,110.8843,4937.0
2018-01-05 10:30:00,167.0,167.2,167.0,167.07,6938.0,110.818,110.9507,110.818,110.8644,6938.0
2018-01-05 10:35:00,167.13,167.26,166.93,167.16,15564.0,110.9042,110.9905,110.7715,110.9241,15564.0
2018-01-05 10:40:00,167.17,167.31,167.12,167.28,18433.0,110.9308,111.0237,110.8976,111.0038,18433.0
2018-01-05 10:45:00,167.29,167.29,167.08,167.16,20155.0,111.0104,111.0104,110.8711,110.9241,20155.0
2018-01-05 10:50:00,167.16,167.43,167.16,167.39,6200.0,110.9241,111.1033,110.9241,111.0768,6200.0
2018-01-05 10:55:00,167.36,167.68,167.31,167.42,17631.0,111.0569,111.2692,111.0237,111.0967,17631.0
2018-01-05 11:00:00,167.44,167.63,167.34,167.62,6730.0,111.1099,111.236,111.0436,111.2294,6730.0
2018-01-05 11:05:00,167.64,167.64,167.5,167.58,13572.0,111.2427,111.2427,111.1498,111.2028,13572.0
2018-01-05 11:10:00,167.61,167.61,167.41,167.47,23118.0,111.2228,111.2228,111.09,111.1299,23118.0
2018-01-05 11:15:00,167.49,167.57,167.44,167.53,8066.0,111.1431,111.1962,111.1099,111.1697,8066.0
2018-01-05 11:20:00,167.54,167.65,167.46,167.65,17248.0,111.1763,111.2493,111.1232,111.2493,17248.0
2018-01-05 11:25:00,167.59,167.75,167.5,167.65,16249.0,111.2095,111.3157,111.1498,111.2493,16249.0
2018-01-05 11:30:00,167.68,167.95,167.68,167.84,17909.0,111.2692,111.4484,111.2692,111.3754,17909.0
2018-01-05 11:35:00,167.81,168.12,167.7,168.12,38378.0,111.3555,111.5612,111.2825,111.5612,38378.0
2018-01-05 11:40:00,168.11,168.9,167.72,167.76,60858.0,111.5545,112.0788,111.2957,111.3223,60858.0
2018-01-05 11:45:00,167.74,167.82,167.61,167.8,4900.0,111.309,111.3621,111.2228,111.3488,4900.0
2018-01-05 11:50:00,167.82,168.06,167.77,167.9,19287.0,111.3621,111.5214,111.3289,111.4152,19287.0
2018-01-05 11:55:00,167.91,167.99,167.85,167.95,18333.0,111.4218,111.4749,111.382,111.4484,18333.0
2018-01-05 12:00:00,167.95,167.99,167.86,167.92,6500.0,111.4484,111.4749,111.3886,111.4285,6500.0
2018-01-05 12:05:00,167.9,167.9,167.74,167.79,28216.0,111.4152,111.4152,111.309,111.3422,28216.0
2018-01-05 12:10:00,167.82,167.85,167.69,167.8,13840.0,111.3621,111.382,111.2758,111.3488,13840.0
2018-01-05 12:15:00,167.8,167.87,167.73,167.87,8626.0,111.3488,111.3953,111.3024,111.3953,8626.0
2018-01-05 12:20:00,167.9,167.99,167.82,167.93,10368.0,111.4152,111.4749,111.3621,111.4351,10368.0
2018-01-05 12:25:00,167.9,167.96,167.49,167.56,13205.0,111.4152,111.455,111.1431,111.1896,13205.0
2018-01-05 12:30:00,167.5,167.53,167.28,167.28,11348.0,111.1498,111.1697,111.0038,111.0038,11348.0
2018-01-05 12:35:00,167.28,167.41,167.21,167.32,16622.0,111.0038,111.09,110.9573,111.0303,16622.0
2018-01-05 12:40:00,167.33,167.54,167.31,167.51,31003.0,111.0369,111.1763,111.0237,111.1564,31003.0
2018-01-05 12:45:00,167.5,167.55,167.46,167.53,27762.0,111.1498,111.1829,111.1232,111.1697,27762.0
2018-01-05 12:50:00,167.55,167.74,167.55,167.62,11970.0,111.1829,111.309,111.1829,111.2294,11970.0
2018-01-05 12:55:00,167.62,167.7,167.61,167.68,14472.0,111.2294,111.2825,111.2228,111.2692,14472.0
2018-01-05 13:00:00,167.69,167.73,167.68,167.7,4506.0,111.2758,111.3024,111.2692,111.2825,4506.0
2018-01-05 13:05:00,167.7,167.76,167.67,167.72,9475.0,111.2825,111.3223,111.2626,111.2957,9475.0
2018-01-05 13:10:00,167.74,167.85,167.72,167.8,20956.0,111.309,111.382,111.2957,111.3488,20956.0
2018-01-05 13:15:00,167.78,167.85,167.77,167.77,7382.0,111.3356,111.382,111.3289,111.3289,7382.0
2018-01-05 13:20:00,167.76,167.79,167.72,167.77,4993.0,111.3223,111.3422,111.2957,111.3289,4993.0
2018-01-05 13:25:00,167.77,167.86,167.71,167.74,13445.0,111.3289,111.3886,111.2891,111.309,13445.0
2018-01-05 13:30:00,167.72,167.82,167.57,167.65,18019.0,111.2957,111.3621,111.1962,111.2493,18019.0
2018-01-05 13:35:00,167.68,167.74,167.63,167.68,5000.0,111.2692,111.309,111.236,111.2692,5000.0
2018-01-05 13:40:00,167.7,167.77,167.63,167.69,7600.0,111.2825,111.3289,111.236,111.2758,7600.0
2018-01-05 13:45:00,167.71,167.8,167.7,167.75,6300.0,111.2891,111.3488,111.2825,111.3157,6300.0
2018-01-05 13:50:00,167.76,167.89,167.75,167.85,8366.0,111.3223,111.4086,111.3157,111.382,8366.0
2018-01-05 13:55:00,167.85,167.89,167.66,167.79,15378.0,111.382,111.4086,111.2559,111.3422,15378.0
2018-01-05 14:00:00,167.75,167.86,167.68,167.84,13697.0,111.3157,111.3886,111.2692,111.3754,13697.0
2018-01-05 14:05:00,167.88,167.91,167.8,167.83,14599.0,111.4019,111.4218,111.3488,111.3687,14599.0
2018-01-05 14:10:00,167.83,168.28,167.83,168.28,24094.0,111.3687,111.6674,111.3687,111.6674,24094.0
2018-01-05 14:15:00,168.29,168.3,168.17,168.28,11380.0,111.674,111.6806,111.5944,111.6674,11380.0
2018-01-05 14:20:00,168.28,168.34,168.0,168.11,15362.0,111.6674,111.7072,111.4815,111.5545,15362.0
2018-01-05 14:25:00,168.12,168.13,168.01,168.08,15369.0,111.5612,111.5678,111.4882,111.5346,15369.0
2018-01-05 14:30:00,168.11,168.19,168.07,168.14,10586.0,111.5545,111.6076,111.528,111.5745,10586.0
2018-01-05 14:35:00,168.18,168.18,168.06,168.11,17247.0,111.601,111.601,111.5214,111.5545,17247.0
2018-01-05 14:40:00,168.09,168.14,167.94,167.94,10007.0,111.5413,111.5745,111.4417,111.4417,10007.0
2018-01-05 14:45:00,167.96,168.03,167.81,167.93,25504.0,111.455,111.5015,111.3555,111.4351,25504.0
2018-01-05 14:50:00,167.94,168.07,167.94,168.04,9972.0,111.4417,111.528,111.4417,111.5081,9972.0
2018-01-05 14:55:00,168.04,168.1,167.93,167.93,11294.0,111.5081,111.5479,111.4351,111.4351,11294.0
2018-01-05 15:00:00,167.98,168.11,167.98,168.1,11079.0,111.4683,111.5545,111.4683,111.5479,11079.0
2018-01-05 15:05:00,168.11,168.27,168.1,168.24,12692.0,111.5545,111.6607,111.5479,111.6408,12692.0
2018-01-05 15:10:00,168.23,168.33,168.22,168.27,12393.0,111.6342,111.7005,111.6275,111.6607,12393.0
2018-01-05 15:15:00,168.29,168.32,168.27,168.3,13920.0,111.674,111.6939,111.6607,111.6806,13920.0
2018-01-05 15:20:00,168.32,168.34,168.16,168.24,18558.0,111.6939,111.7072,111.5877,111.6408,18558.0
2018-01-05 15:25:00,168.23,168.25,168.09,168.13,21020.0,111.6342,111.6474,111.5413,111.5678,21020.0
2018-01-05 15:30:00,168.15,168.15,167.99,168.04,18597.0,111.5811,111.5811,111.4749,111.5081,18597.0
2018-01-05 15:35:00,168.03,168.16,168.03,168.11,29123.0,111.5015,111.5877,111.5015,111.5545,29123.0
2018-01-05 15:40:00,168.13,168.16,168.12,168.16,23756.0,111.5678,111.5877,111.5612,111.5877,23756.0
2018-01-05 15:45:00,168.16,168.33,168.14,168.33,59507.0,111.5877,111.7005,111.5745,111.7005,59507.0
2018-01-05 15:50:00,168.33,168.37,168.23,168.33,32389.0,111.7005,111.7271,111.6342,111.7005,32389.0
2018-01-05 15:55:00,168.34,168.36,167.91,168.11,151854.0,111.7072,111.7204,111.4218,111.5545,151854.0
2018-01-08 09:30:00,168.96,169.83,168.34,169.72,45867.0,112.1186,112.6959,111.7072,112.6229,45867.0
2018-01-08 09:35:00,169.72,169.84,169.17,169.57,18291.0,112.6229,112.7025,112.2579,112.5234,18291.0
2018-01-08 09:40:00,169.54,170.0,169.54,170.0,14879.0,112.5035,112.8087,112.5035,112.8087,14879.0
2018-01-08 09:45:00,170.0,170.17,169.85,170.08,122314.0,112.8087,112.9215,112.7092,112.8618,122314.0
2018-01-08 09:50:00,170.12,170.12,169.26,169.49,15451.0,112.8883,112.8883,112.3177,112.4703,15451.0
2018-01-08 09:55:00,169.53,170.1,169.45,170.1,14867.0,112.4968,112.8751,112.4437,112.8751,14867.0
2018-01-08 10:00:00,170.05,170.05,169.4,169.4,16753.0,112.8419,112.8419,112.4106,112.4106,16753.0
2018-01-08 10:05:00,169.4,169.53,169.21,169.25,11061.0,112.4106,112.4968,112.2845,112.311,11061.0
2018-01-08 10:10:00,169.18,169.35,168.78,168.78,23770.0,112.2646,112.3774,111.9991,111.9991,23770.0
2018-01-08 10:15:00,168.78,168.85,168.62,168.78,16863.0,111.9991,112.0456,111.893,111.9991,16863.0
2018-01-08 10:20:00,168.78,169.16,168.78,169.09,18382.0,111.9991,112.2513,111.9991,112.2049,18382.0
2018-01-08 10:25:00,169.07,169.16,168.97,169.0,11752.0,112.1916,112.2513,112.1252,112.1451,11752.0
2018-01-08 10:30:00,169.02,169.22,169.0,169.18,11950.0,112.1584,112.2911,112.1451,112.2646,11950.0
2018-01-08 10:35:00,169.22,169.3,169.11,169.16,7080.0,112.2911,112.3442,112.2181,112.2513,7080.0
2018-01-08 10:40:00,169.18,169.34,168.96,169.0,9748.0,112.2646,112.3707,112.1186,112.1451,9748.0
2018-01-08 10:45:00,169.02,169.13,168.95,168.95,9426.0,112.1584,112.2314,112.112,112.112,9426.0
2018-01-08 10:50:00,169.02,169.11,168.81,169.0,32203.0,112.1584,112.2181,112.019,112.1451,32203.0
2018-01-08 10:55:00,169.0,169.07,168.89,169.07,26220.0,112.1451,112.1916,112.0721,112.1916,26220.0
2018-01-08 11:00:00,169.13,169.13,168.97,169.07,25373.0,112.2314,112.2314,112.1252,112.1916,25373.0
2018-01-08 11:05:00,169.12,169.2,168.98,168.98,13287.0,112.2248,112.2778,112.1319,112.1319,13287.0
2018-01-08 11:10:00,168.97,169.41,168.94,169.36,10189.0,112.1252,112.4172,112.1053,112.384,10189.0
2018-01-08 11:15:00,169.35,169.35,169.07,169.07,3715.0,112.3774,112.3774,112.1916,112.1916,3715.0
2018-01-08 11:20:00,169.04,169.1,168.97,168.97,12531.0,112.1717,112.2115,112.1252,112.1252,12531.0
2018-01-08 11:25:00,168.95,169.19,168.94,169.19,9460.0,112.112,112.2712,112.1053,112.2712,9460.0
2018-01-08 11:30:00,169.2,169.24,169.0,169.05,6409.0,112.2778,112.3044,112.1451,112.1783,6409.0
2018-01-08 11:35:00,169.08,169.23,169.04,169.13,6108.0,112.1982,112.2978,112.1717,112.2314,6108.0
2018-01-08 11:40:00,169.09,169.09,168.95,169.01,7727.0,112.2049,112.2049,112.112,112.1518,7727.0
2018-01-08 11:45:00,168.99,169.03,168.95,169.0,2200.0,112.1385,112.165,112.112,112.1451,2200.0
2018-01-08 11:50:00,169.03,169.16,169.03,169.1,7442.0,112.165,112.2513,112.165,112.2115,7442.0
2018-01-08 11:55:00,169.1,169.21,169.08,169.17,3100.0,112.2115,112.2845,112.1982,112.2579,3100.0
2018-01-08 12:00:00,169.18,169.24,169.05,169.14,11320.0,112.2646,112.3044,112.1783,112.238,11320.0
2018-01-08 12:05:00,169.14,169.21,169.07,169.21,9992.0,112.238,112.2845,112.1916,112.2845,9992.0
2018-01-08 12:10:00,169.24,169.25,168.82,168.82,5206.0,112.3044,112.311,112.0257,112.0257,5206.0
2018-01-08 12:15:00,168.88,168.91,168.7,168.75,6634.0,112.0655,112.0854,111.9461,111.9792,6634.0
2018-01-08 12:20:00,168.78,168.82,168.62,168.79,7818.0,111.9991,112.0257,111.893,112.0058,7818.0
2018-01-08 12:25:00,168.81,168.85,168.74,168.83,4553.0,112.019,112.0456,111.9726,112.0323,4553.0
2018-01-08 12:30:00,168.8,168.89,168.8,168.84,13280.0,112.0124,112.0721,112.0124,112.039,13280.0
2018-01-08 12:35:00,168.83,169.21,168.81,169.11,32242.0,112.0323,112.2845,112.019,112.2181,32242.0
2018-01-08 12:40:00,169.11,169.12,168.98,169.0,8667.0,112.2181,112.2248,112.1319,112.1451,8667.0
2018-01-08 12:45:00,169.02,169.06,168.87,169.0,6799.0,112.1584,112.1849,112.0589,112.1451,6799.0
2018-01-08 12:50:00,168.97,169.03,168.93,169.02,3597.0,112.1252,112.165,112.0987,112.1584,3597.0
2018-01-08 12:55:00,168.99,169.05,168.92,168.97,4313.0,112.1385,112.1783,112.092,112.1252,4313.0
2018-01-08 13:00:00,168.97,169.14,168.95,169.14,21015.0,112.1252,112.238,112.112,112.238,21015.0
2018-01-08 13:05:00,169.13,169.13,169.05,169.05,1050.0,112.2314,112.2314,112.1783,112.1783,1050.0
2018-01-08 13:10:00,169.03,169.11,169.03,169.1,1764.0,112.165,112.2181,112.165,112.2115,1764.0
2018-01-08 13:15:00,169.04,169.24,169.04,169.22,7540.0,112.1717,112.3044,112.1717,112.2911,7540.0
2018-01-08 13:20:00,169.22,169.22,168.98,169.01,8129.0,112.2911,112.2911,112.1319,112.1518,8129.0
2018-01-08 13:25:00,169.04,169.22,169.03,169.22,8828.0,112.1717,112.2911,112.165,112.2911,8828.0
2018-01-08 13:30:00,169.22,169.26,169.1,169.17,12400.0,112.2911,112.3177,112.2115,112.2579,12400.0
2018-01-08 13:35:00,169.18,169.23,169.07,169.13,3465.0,112.2646,112.2978,112.1916,112.2314,3465.0
2018-01-08 13:40:00,169.14,169.16,169.03,169.06,9338.0,112.238,112.2513,112.165,112.1849,9338.0
2018-01-08 13:45:00,169.06,169.06,168.96,169.0,9577.0,112.1849,112.1849,112.1186,112.1451,9577.0
2018-01-08 13:50:00,169.01,169.04,168.93,168.98,16192.0,112.1518,112.1717,112.0987,112.1319,16192.0
2018-01-08 13:55:00,168.92,169.09,168.92,169.06,6023.0,112.092,112.2049,112.092,112.1849,6023.0
2018-01-08 14:00:00,169.01,169.23,169.01,169.22,7761.0,112.1518,112.2978,112.1518,112.2911,7761.0
2018-01-08 14:05:00,169.25,169.39,169.25,169.25,8113.0,112.311,112.4039,112.311,112.311,8113.0
2018-01-08 14:10:00,169.27,169.31,169.14,169.17,77669.0,112.3243,112.3508,112.238,112.2579,77669.0
2018-01-08 14:15:00,169.17,169.36,169.17,169.32,12376.0,112.2579,112.384,112.2579,112.3575,12376.0
2018-01-08 14:20:00,169.31,169.39,169.26,169.31,3235.0,112.3508,112.4039,112.3177,112.3508,3235.0
2018-01-08 14:25:00,169.26,169.32,169.2,169.23,6108.0,112.3177,112.3575,112.2778,112.2978,6108.0
2018-01-08 14:30:00,169.23,169.23,169.16,169.16,3063.0,112.2978,112.2978,112.2513,112.2513,3063.0
2018-01-08 14:35:00,169.15,169.19,169.05,169.11,4989.0,112.2447,112.2712,112.1783,112.2181,4989.0
2018-01-08 14:40:00,169.11,169.13,169.06,169.13,6998.0,112.2181,112.2314,112.1849,112.2314,6998.0
2018-01-08 14:45:00,169.15,169.24,169.15,169.21,6391.0,112.2447,112.3044,112.2447,112.2845,6391.0
2018-01-08 14:50:00,169.23,169.33,169.17,169.3,4592.0,112.2978,112.3641,112.2579,112.3442,4592.0
2018-01-08 14:55:00,169.31,169.38,169.29,169.38,8720.0,112.3508,112.3973,112.3376,112.3973,8720.0
2018-01-08 15:00:00,169.33,169.41,169.32,169.36,6747.0,112.3641,112.4172,112.3575,112.384,6747.0
2018-01-08 15:05:00,169.36,169.47,169.19,169.28,17193.0,112.384,112.457,112.2712,112.3309,17193.0
2018-01-08 15:10:00,169.25,169.29,169.23,169.28,7379.0,112.311,112.3376,112.2978,112.3309,7379.0
2018-01-08 15:15:00,169.3,169.31,169.24,169.25,9535.0,112.3442,112.3508,112.3044,112.311,9535.0
2018-01-08 15:20:00,169.25,169.3,169.23,169.27,11978.0,112.311,112.3442,112.2978,112.3243,11978.0
2018-01-08 15:25:00,169.28,169.32,169.13,169.19,12872.0,112.3309,112.3575,112.2314,112.2712,12872.0
2018-01-08 15:30:00,169.22,169.36,169.22,169.33,8870.0,112.2911,112.384,112.2911,112.3641,8870.0
2018-01-08 15:35:00,169.33,169.33,169.2,169.2,71556.0,112.3641,112.3641,112.2778,112.2778,71556.0
2018-01-08 15:40:00,169.2,169.21,169.09,169.09,11986.0,112.2778,112.2845,112.2049,112.2049,11986.0
2018-01-08 15:45:00,169.12,169.2,169.0,169.2,32233.0,112.2248,112.2778,112.1451,112.2778,32233.0
2018-01-08 15:50:00,169.17,169.23,169.14,169.17,48787.0,112.2579,112.2978,112.238,112.2579,48787.0
2018-01-08 15:55:00,169.16,169.28,169.07,169.25,72201.0,112.2513,112.3309,112.1916,112.311,72201.0
2018-01-09 09:30:00,168.91,169.41,167.42,167.71,22191.0,112.0854,112.4172,111.0967,111.2891,22191.0
2018-01-09 09:35:00,167.74,168.24,167.74,168.12,11269.0,111.309,111.6408,111.309,111.5612,11269.0
2018-01-09 09:40:00,168.12,168.2,167.79,167.79,18078.0,111.5612,111.6143,111.3422,111.3422,18078.0
2018-01-09 09:45:00,167.78,167.86,167.33,167.43,11903.0,111.3356,111.3886,111.0369,111.1033,11903.0
2018-01-09 09:50:00,167.38,167.7,167.34,167.45,7953.0,111.0701,111.2825,111.0436,111.1166,7953.0
2018-01-09 09:55:00,167.37,167.59,167.26,167.58,7495.0,111.0635,111.2095,110.9905,111.2028,7495.0
2018-01-09 10:00:00,167.4,167.51,167.1,167.16,30939.0,111.0834,111.1564,110.8843,110.9241,30939.0
2018-01-09 10:05:00,167.16,167.4,166.94,167.38,24634.0,110.9241,111.0834,110.7782,111.0701,24634.0
2018-01-09 10:10:00,167.39,167.51,167.23,167.23,8663.0,111.0768,111.1564,110.9706,110.9706,8663.0
2018-01-09 10:15:00,167.21,167.64,166.99,167.6,19900.0,110.9573,111.2427,110.8113,111.2161,19900.0
2018-01-09 10:20:00,167.67,168.03,167.62,167.96,36976.0,111.2626,111.5015,111.2294,111.455,36976.0
2018-01-09 10:25:00,167.91,167.91,167.44,167.76,10498.0,111.4218,111.4218,111.1099,111.3223,10498.0
2018-01-09 10:30:00,167.75,167.92,167.74,167.92,3446.0,111.3157,111.4285,111.309,111.4285,3446.0
2018-01-09 10:35:00,167.9,167.9,167.47,167.47,15881.0,111.4152,111.4152,111.1299,111.1299,15881.0
2018-01-09 10:40:00,167.53,167.72,167.52,167.7,11912.0,111.1697,111.2957,111.163,111.2825,11912.0
2018-01-09 10:45:00,167.7,167.72,167.57,167.64,6329.0,111.2825,111.2957,111.1962,111.2427,6329.0
2018-01-09 10:50:00,167.6,167.63,167.42,167.42,10027.0,111.2161,111.236,111.0967,111.0967,10027.0
2018-01-09 10:55:00,167.4,167.41,167.06,167.06,17278.0,111.0834,111.09,110.8578,110.8578,17278.0
2018-01-09 11:00:00,167.11,167.15,167.0,167.13,32730.0,110.891,110.9175,110.818,110.9042,32730.0
2018-01-09 11:05:00,167.14,167.19,167.05,167.06,27094.0,110.9109,110.944,110.8511,110.8578,27094.0
2018-01-09 11:10:00,167.1,167.33,167.1,167.23,12448.0,110.8843,111.0369,110.8843,110.9706,12448.0
2018-01-09 11:15:00,167.3,167.43,167.29,167.37,4222.0,111.017,111.1033,111.0104,111.0635,4222.0
2018-01-09 11:20:00,167.35,167.35,167.15,167.15,5631.0,111.0502,111.0502,110.9175,110.9175,5631.0
2018-01-09 11:25:00,167.15,167.35,167.14,167.22,10736.0,110.9175,111.0502,110.9109,110.964,10736.0
2018-01-09 11:30:00,167.25,167.25,167.12,167.12,2021.0,110.9839,110.9839,110.8976,110.8976,2021.0
2018-01-09 11:35:00,167.19,167.19,166.9,167.03,13573.0,110.944,110.944,110.7516,110.8379,13573.0
2018-01-09 11:40:00,167.01,167.37,167.01,167.27,5266.0,110.8246,111.0635,110.8246,110.9971,5266.0
2018-01-09 11:45:00,167.34,167.35,167.13,167.21,6870.0,111.0436,111.0502,110.9042,110.9573,6870.0
2018-01-09 11:50:00,167.16,167.41,167.16,167.41,14448.0,110.9241,111.09,110.9241,111.09,14448.0
2018-01-09 11:55:00,167.34,167.36,167.24,167.25,4300.0,111.0436,111.0569,110.9772,110.9839,4300.0
2018-01-09 12:00:00,167.23,167.27,167.1,167.12,8440.0,110.9706,110.9971,110.8843,110.8976,8440.0
2018-01-09 12:05:00,167.15,167.18,167.0,167.0,4775.0,110.9175,110.9374,110.818,110.818,4775.0
2018-01-09 12:10:00,166.97,167.07,166.97,167.03,6682.0,110.7981,110.8644,110.7981,110.8379,6682.0
2018-01-09 12:15:00,167.0,167.08,166.99,167.05,38270.0,110.818,110.8711,110.8113,110.8511,38270.0
2018-01-09 12:20:00,167.05,167.07,166.96,167.05,16484.0,110.8511,110.8644,110.7914,110.8511,16484.0
2018-01-09 12:25:00,167.04,167.11,166.94,166.98,9713.0,110.8445,110.891,110.7782,110.8047,9713.0
2018-01-09 12:30:00,166.99,166.99,166.72,166.76,11156.0,110.8113,110.8113,110.6322,110.6587,11156.0
2018-01-09 12:35:00,166.78,166.78,166.64,166.7,6410.0,110.672,110.672,110.5791,110.6189,6410.0
2018-01-09 12:40:00,166.67,166.76,166.63,166.73,2645.0,110.599,110.6587,110.5724,110.6388,2645.0
2018-01-09 12:45:00,166.74,166.8,166.73,166.79,5582.0,110.6454,110.6853,110.6388,110.6786,5582.0
2018-01-09 12:50:00,166.74,166.8,166.71,166.72,3970.0,110.6454,110.6853,110.6255,110.6322,3970.0
2018-01-09 12:55:00,166.7,166.72,166.64,166.71,6003.0,110.6189,110.6322,110.5791,110.6255,6003.0
2018-01-09 13:00:00,166.69,166.75,166.51,166.62,22343.0,110.6123,110.6521,110.4928,110.5658,22343.0
2018-01-09 13:05:00,166.59,166.68,166.55,166.67,5810.0,110.5459,110.6056,110.5194,110.599,5810.0
2018-01-09 13:10:00,166.65,166.77,166.65,166.73,5466.0,110.5857,110.6653,110.5857,110.6388,5466.0
2018-01-09 13:15:00,166.73,166.77,166.6,166.69,26719.0,110.6388,110.6653,110.5525,110.6123,26719.0
2018-01-09 13:20:00,166.7,166.73,166.61,166.65,9762.0,110.6189,110.6388,110.5592,110.5857,9762.0
2018-01-09 13:25:00,166.63,166.65,166.55,166.61,16681.0,110.5724,110.5857,110.5194,110.5592,16681.0
2018-01-09 13:30:00,166.6,166.6,166.4,166.41,19826.0,110.5525,110.5525,110.4198,110.4265,19826.0
2018-01-09 13:35:00,166.41,166.48,166.33,166.42,9703.0,110.4265,110.4729,110.3734,110.4331,9703.0
2018-01-09 13:40:00,166.43,166.55,166.41,166.53,17798.0,110.4397,110.5194,110.4265,110.5061,17798.0
2018-01-09 13:45:00,166.52,166.71,166.51,166.67,5253.0,110.4994,110.6255,110.4928,110.599,5253.0
2018-01-09 13:50:00,166.67,166.69,166.49,166.49,7248.0,110.599,110.6123,110.4795,110.4795,7248.0
2018-01-09 13:55:00,166.49,166.59,166.42,166.5,8545.0,110.4795,110.5459,110.4331,110.4862,8545.0
2018-01-09 14:00:00,166.5,166.54,166.42,166.42,6787.0,110.4862,110.5127,110.4331,110.4331,6787.0
2018-01-09 14:05:00,166.43,166.5,166.34,166.4,6357.0,110.4397,110.4862,110.38,110.4198,6357.0
2018-01-09 14:10:00,166.37,166.37,166.15,166.18,6333.0,110.3999,110.3999,110.2539,110.2738,6333.0
2018-01-09 14:15:00,166.13,166.13,165.98,166.0,14272.0,110.2407,110.2407,110.1411,110.1544,14272.0
2018-01-09 14:20:00,166.02,166.03,165.8,165.88,8971.0,110.1677,110.1743,110.0217,110.0748,8971.0
2018-01-09 14:25:00,165.87,165.88,165.5,165.56,31340.0,110.0681,110.0748,109.8226,109.8624,31340.0
2018-01-09 14:30:00,165.59,165.59,165.5,165.57,22221.0,109.8823,109.8823,109.8226,109.869,22221.0
2018-01-09 14:35:00,165.53,165.53,165.43,165.45,22848.0,109.8425,109.8425,109.7761,109.7894,22848.0
2018-01-09 14:40:00,165.47,165.55,165.33,165.49,16790.0,109.8027,109.8558,109.7098,109.816,16790.0
2018-01-09 14:45:00,165.49,165.51,165.33,165.49,7742.0,109.816,109.8292,109.7098,109.816,7742.0
2018-01-09 14:50:00,165.52,165.52,165.28,165.35,9942.0,109.8359,109.8359,109.6766,109.7231,9942.0
2018-01-09 14:55:00,165.37,165.38,165.29,165.37,13234.0,109.7363,109.743,109.6832,109.7363,13234.0
2018-01-09 15:00:00,165.38,165.41,165.24,165.25,12839.0,109.743,109.7629,109.6501,109.6567,12839.0
2018-01-09 15:05:00,165.24,165.44,165.23,165.44,14932.0,109.6501,109.7828,109.6434,109.7828,14932.0
2018-01-09 15:10:00,165.43,165.43,165.29,165.34,14118.0,109.7761,109.7761,109.6832,109.7164,14118.0
2018-01-09 15:15:00,165.32,165.32,165.13,165.21,35484.0,109.7032,109.7032,109.5771,109.6302,35484.0
2018-01-09 15:20:00,165.23,165.26,165.14,165.24,22743.0,109.6434,109.6633,109.5837,109.6501,22743.0
2018-01-09 15:25:00,165.24,165.44,165.23,165.43,21140.0,109.6501,109.7828,109.6434,109.7761,21140.0
2018-01-09 15:30:00,165.44,165.52,165.35,165.52,24009.0,109.7828,109.8359,109.7231,109.8359,24009.0
2018-01-09 15:35:00,165.55,165.75,165.55,165.74,12471.0,109.8558,109.9885,109.8558,109.9819,12471.0
2018-01-09 15:40:00,165.72,165.72,165.61,165.7,16513.0,109.9686,109.9686,109.8956,109.9553,16513.0
2018-01-09 15:45:00,165.69,165.7,165.42,165.57,40865.0,109.9487,109.9553,109.7695,109.869,40865.0
2018-01-09 15:50:00,165.58,165.69,165.54,165.67,47989.0,109.8757,109.9487,109.8491,109.9354,47989.0
2018-01-09 15:55:00,165.69,165.8,165.47,165.58,80540.0,109.9487,110.0217,109.8027,109.8757,80540.0
2018-01-10 09:30:00,164.68,165.01,164.03,164.25,37520.0,109.2785,109.4974,108.8471,108.9931,37520.0
2018-01-10 09:35:00,164.22,164.61,164.2,164.33,14016.0,108.9732,109.232,108.9599,109.0462,14016.0
2018-01-10 09:40:00,164.24,164.24,163.79,163.85,8914.0,108.9865,108.9865,108.6879,108.7277,8914.0
2018-01-10 09:45:00,163.71,163.81,163.29,163.29,23385.0,108.6348,108.7011,108.3561,108.3561,23385.0
2018-01-10 09:50:00,163.25,163.34,162.77,163.2,23073.0,108.3295,108.3893,108.011,108.2964,23073.0
2018-01-10 09:55:00,163.2,163.2,162.77,162.88,25945.0,108.2964,108.2964,108.011,108.084,25945.0
2018-01-10 10:00:00,162.94,163.63,162.91,163.47,23649.0,108.1238,108.5817,108.1039,108.4755,23649.0
2018-01-10 10:05:00,163.47,163.65,163.47,163.59,15094.0,108.4755,108.595,108.4755,108.5552,15094.0
2018-01-10 10:10:00,163.58,164.07,163.58,163.92,6738.0,108.5485,108.8737,108.5485,108.7741,6738.0
2018-01-10 10:15:00,164.0,164.23,163.89,164.11,5628.0,108.8272,108.9798,108.7542,108.9002,5628.0
2018-01-10 10:20:00,164.22,164.35,164.0,164.14,19529.0,108.9732,109.0595,108.8272,108.9201,19529.0
2018-01-10 10:25:00,164.04,164.08,163.59,163.79,15879.0,108.8538,108.8803,108.5552,108.6879,15879.0
2018-01-10 10:30:00,163.68,164.21,163.67,164.05,6505.0,108.6149,108.9666,108.6082,108.8604,6505.0
2018-01-10 10:35:00,164.11,164.19,164.06,164.14,3954.0,108.9002,108.9533,108.867,108.9201,3954.0
2018-01-10 10:40:00,164.19,164.27,164.14,164.18,7510.0,108.9533,109.0064,108.9201,108.9467,7510.0
2018-01-10 10:45:00,164.15,164.32,164.15,164.31,13863.0,108.9268,109.0396,108.9268,109.0329,13863.0
2018-01-10 10:50:00,164.27,164.27,164.1,164.1,6053.0,109.0064,109.0064,108.8936,108.8936,6053.0
2018-01-10 10:55:00,164.1,164.18,163.84,163.84,5201.0,108.8936,108.9467,108.7211,108.7211,5201.0
2018-01-10 11:00:00,163.84,163.94,163.79,163.86,10360.0,108.7211,108.7874,108.6879,108.7343,10360.0
2018-01-10 11:05:00,163.8,163.8,163.54,163.54,8644.0,108.6945,108.6945,108.522,108.522,8644.0
2018-01-10 11:10:00,163.53,163.66,163.47,163.58,7148.0,108.5153,108.6016,108.4755,108.5485,7148.0
2018-01-10 11:15:00,163.58,163.61,163.3,163.31,7148.0,108.5485,108.5684,108.3627,108.3694,7148.0
2018-01-10 11:20:00,163.3,163.39,163.17,163.33,10973.0,108.3627,108.4224,108.2765,108.3826,10973.0
2018-01-10 11:25:00,163.34,163.38,163.26,163.26,6185.0,108.3893,108.4158,108.3362,108.3362,6185.0
2018-01-10 11:30:00,163.21,163.25,163.14,163.17,8514.0,108.303,108.3295,108.2565,108.2765,8514.0
2018-01-10 11:35:00,163.19,163.33,163.19,163.32,9649.0,108.2897,108.3826,108.2897,108.376,9649.0
2018-01-10 11:40:00,163.31,163.33,163.14,163.17,3815.0,108.3694,108.3826,108.2565,108.2765,3815.0
2018-01-10 11:45:00,163.08,163.16,162.97,163.14,12588.0,108.2167,108.2698,108.1437,108.2565,12588.0
2018-01-10 11:50:00,163.17,163.24,163.1,163.11,8917.0,108.2765,108.3229,108.23,108.2366,8917.0
2018-01-10 11:55:00,163.14,163.35,163.13,163.29,5847.0,108.2565,108.3959,108.2499,108.3561,5847.0
2018-01-10 12:00:00,163.31,163.31,163.15,163.18,9828.0,108.3694,108.3694,108.2632,108.2831,9828.0
2018-01-10 12:05:00,163.13,163.47,163.13,163.46,6392.0,108.2499,108.4755,108.2499,108.4689,6392.0
2018-01-10 12:10:00,163.45,163.51,163.38,163.5,4990.0,108.4623,108.5021,108.4158,108.4954,4990.0
2018-01-10 12:15:00,163.51,163.58,163.46,163.57,10349.0,108.5021,108.5485,108.4689,108.5419,10349.0
2018-01-10 12:20:00,163.57,163.76,163.55,163.75,16754.0,108.5419,108.668,108.5286,108.6613,16754.0
2018-01-10 12:25:00,163.73,163.95,163.73,163.83,5155.0,108.6481,108.794,108.6481,108.7144,5155.0
2018-01-10 12:30:00,163.83,163.86,163.63,163.72,3600.0,108.7144,108.7343,108.5817,108.6414,3600.0
2018-01-10 12:35:00,163.72,163.78,163.65,163.69,6173.0,108.6414,108.6812,108.595,108.6215,6173.0
2018-01-10 12:40:00,163.69,163.84,163.68,163.68,7080.0,108.6215,108.7211,108.6149,108.6149,7080.0
2018-01-10 12:45:00,163.76,163.91,163.76,163.91,4437.0,108.668,108.7675,108.668,108.7675,4437.0
2018-01-10 12:50:00,163.91,163.95,163.76,163.76,2630.0,108.7675,108.794,108.668,108.668,2630.0
2018-01-10 12:55:00,163.83,163.84,163.76,163.78,4794.0,108.7144,108.7211,108.668,108.6812,4794.0
2018-01-10 13:00:00,163.77,164.1,163.77,164.01,5647.0,108.6746,108.8936,108.6746,108.8339,5647.0
2018-01-10 13:05:00,164.01,164.05,163.94,164.03,6204.0,108.8339,108.8604,108.7874,108.8471,6204.0
2018-01-10 13:10:00,164.03,164.17,163.98,164.09,13227.0,108.8471,108.94,108.814,108.8869,13227.0
2018-01-10 13:15:00,164.15,164.15,164.01,164.12,15702.0,108.9268,108.9268,108.8339,108.9069,15702.0
2018-01-10 13:20:00,164.13,164.19,164.09,164.16,10560.0,108.9135,108.9533,108.8869,108.9334,10560.0
2018-01-10 13:25:00,164.22,164.33,164.22,164.33,10128.0,108.9732,109.0462,108.9732,109.0462,10128.0
2018-01-10 13:30:00,164.33,164.33,164.17,164.22,3191.0,109.0462,109.0462,108.94,108.9732,3191.0
2018-01-10 13:35:00,164.21,164.22,164.14,164.15,1100.0,108.9666,108.9732,108.9201,108.9268,1100.0
2018-01-10 13:40:00,164.21,164.25,164.14,164.25,5228.0,108.9666,108.9931,108.9201,108.9931,5228.0
2018-01-10 13:45:00,164.25,164.36,164.24,164.34,6352.0,108.9931,109.0661,108.9865,109.0528,6352.0
2018-01-10 13:50:00,164.36,164.49,164.26,164.32,8862.0,109.0661,109.1524,108.9998,109.0396,8862.0
2018-01-10 13:55:00,164.35,164.36,164.27,164.3,3825.0,109.0595,109.0661,109.0064,109.0263,3825.0
2018-01-10 14:00:00,164.32,164.39,164.28,164.39,5827.0,109.0396,109.086,109.013,109.086,5827.0
2018-01-10 14:05:00,164.4,164.5,164.35,164.35,3526.0,109.0927,109.159,109.0595,109.0595,3526.0
2018-01-10 14:10:00,164.32,164.37,164.06,164.06,8958.0,109.0396,109.0728,108.867,108.867,8958.0
2018-01-10 14:15:00,164.11,164.2,164.05,164.07,7374.0,108.9002,108.9599,108.8604,108.8737,7374.0
2018-01-10 14:20:00,164.1,164.21,164.06,164.09,4797.0,108.8936,108.9666,108.867,108.8869,4797.0
2018-01-10 14:25:00,164.04,164.23,163.96,164.18,9346.0,108.8538,108.9798,108.8007,108.9467,9346.0
2018-01-10 14:30:00,164.18,164.23,164.11,164.21,5156.0,108.9467,108.9798,108.9002,108.9666,5156.0
2018-01-10 14:35:00,164.17,164.18,164.06,164.14,6490.0,108.94,108.9467,108.867,108.9201,6490.0
2018-01-10 14:40:00,164.11,164.21,164.1,164.21,5711.0,108.9002,108.9666,108.8936,108.9666,5711.0
2018-01-10 14:45:00,164.22,164.51,164.13,164.51,7222.0,108.9732,109.1657,108.9135,109.1657,7222.0
2018-01-10 14:50:00,164.47,164.52,164.42,164.42,6944.0,109.1391,109.1723,109.1059,109.1059,6944.0
2018-01-10 14:55:00,164.45,164.52,164.31,164.43,5912.0,109.1258,109.1723,109.0329,109.1126,5912.0
2018-01-10 15:00:00,164.46,164.58,164.39,164.53,6497.0,109.1325,109.2121,109.086,109.1789,6497.0
2018-01-10 15:05:00,164.47,164.66,164.38,164.38,4929.0,109.1391,109.2652,109.0794,109.0794,4929.0
2018-01-10 15:10:00,164.39,164.43,164.3,164.42,10407.0,109.086,109.1126,109.0263,109.1059,10407.0
2018-01-10 15:15:00,164.41,164.56,164.41,164.51,7442.0,109.0993,109.1988,109.0993,109.1657,7442.0
2018-01-10 15:20:00,164.52,164.63,164.49,164.61,10856.0,109.1723,109.2453,109.1524,109.232,10856.0
2018-01-10 15:25:00,164.63,164.68,164.58,164.68,8304.0,109.2453,109.2785,109.2121,109.2785,8304.0
2018-01-10 15:30:00,164.67,164.97,164.67,164.92,28686.0,109.2718,109.4709,109.2718,109.4377,28686.0
2018-01-10 15:35:00,164.92,164.96,164.85,164.94,28240.0,109.4377,109.4643,109.3913,109.451,28240.0
2018-01-10 15:40:00,164.96,165.0,164.84,164.86,14700.0,109.4643,109.4908,109.3846,109.3979,14700.0
2018-01-10 15:45:00,164.86,165.09,164.75,164.84,47270.0,109.3979,109.5505,109.3249,109.3846,47270.0
2018-01-10 15:50:00,164.84,165.12,164.84,164.94,55104.0,109.3846,109.5704,109.3846,109.451,55104.0
2018-01-10 15:55:00,164.97,165.0,164.9,164.9,80172.0,109.4709,109.4908,109.4244,109.4244,80172.0
2018-01-11 09:30:00,165.25,165.49,165.08,165.13,23417.0,109.6567,109.816,109.5439,109.5771,23417.0
2018-01-11 09:35:00,165.19,165.39,164.89,164.89,15608.0,109.6169,109.7496,109.4178,109.4178,15608.0
2018-01-11 09:40:00,164.91,165.27,164.74,164.74,18939.0,109.4311,109.67,109.3183,109.3183,18939.0
2018-01-11 09:45:00,164.84,164.98,164.75,164.89,9870.0,109.3846,109.4775,109.3249,109.4178,9870.0
2018-01-11 09:50:00,164.91,164.99,164.72,164.8,14092.0,109.4311,109.4842,109.305,109.3581,14092.0
2018-01-11 09:55:00,164.86,164.88,164.74,164.82,13745.0,109.3979,109.4112,109.3183,109.3714,13745.0
2018-01-11 10:00:00,164.8,164.89,164.77,164.84,7357.0,109.3581,109.4178,109.3382,109.3846,7357.0
2018-01-11 10:05:00,164.78,165.01,164.78,164.86,10579.0,109.3448,109.4974,109.3448,109.3979,10579.0
2018-01-11 10:10:00,164.81,164.83,164.6,164.65,5527.0,109.3647,109.378,109.2254,109.2586,5527.0
2018-01-11 10:15:00,164.67,164.72,164.35,164.36,8891.0,109.2718,109.305,109.0595,109.0661,8891.0
2018-01-11 10:20:00,164.35,164.44,164.08,164.12,9606.0,109.0595,109.1192,108.8803,108.9069,9606.0
2018-01-11 10:25:00,164.15,164.25,164.08,164.13,4182.0,108.9268,108.9931,108.8803,108.9135,4182.0
2018-01-11 10:30:00,164.06,164.46,164.06,164.4,5792.0,108.867,109.1325,108.867,109.0927,5792.0
2018-01-11 10:35:00,164.44,164.58,164.39,164.45,7401.0,109.1192,109.2121,109.086,109.1258,7401.0
2018-01-11 10:40:00,164.42,164.52,164.29,164.3,5180.0,109.1059,109.1723,109.0197,109.0263,5180.0
2018-01-11 10:45:00,164.31,164.46,164.3,164.43,12002.0,109.0329,109.1325,109.0263,109.1126,12002.0
2018-01-11 10:50:00,164.42,164.53,164.38,164.53,7271.0,109.1059,109.1789,109.0794,109.1789,7271.0
2018-01-11 10:55:00,164.48,164.94,164.48,164.94,12060.0,109.1457,109.451,109.1457,109.451,12060.0
2018-01-11 11:00:00,164.95,164.95,164.55,164.58,15886.0,109.4576,109.4576,109.1922,109.2121,15886.0
2018-01-11 11:05:00,164.53,164.62,164.51,164.58,7793.0,109.1789,109.2386,109.1657,109.2121,7793.0
2018-01-11 11:10:00,164.58,164.74,164.58,164.63,11436.0,109.2121,109.3183,109.2121,109.2453,11436.0
2018-01-11 11:15:00,164.62,164.75,164.56,164.67,13124.0,109.2386,109.3249,109.1988,109.2718,13124.0
2018-01-11 11:20:00,164.68,164.71,164.45,164.49,9613.0,109.2785,109.2984,109.1258,109.1524,9613.0
2018-01-11 11:25:00,164.48,164.61,164.34,164.6,7405.0,109.1457,109.232,109.0528,109.2254,7405.0
2018-01-11 11:30:00,164.64,164.7,164.55,164.7,9138.0,109.2519,109.2917,109.1922,109.2917,9138.0
2018-01-11 11:35:00,164.7,164.82,164.63,164.74,12273.0,109.2917,109.3714,109.2453,109.3183,12273.0
2018-01-11 11:40:00,164.74,164.87,164.73,164.76,10460.0,109.3183,109.4045,109.3116,109.3315,10460.0
2018-01-11 11:45:00,164.85,164.86,164.75,164.82,11201.0,109.3913,109.3979,109.3249,109.3714,11201.0
2018-01-11 11:50:00,164.8,164.87,164.78,164.81,3617.0,109.3581,109.4045,109.3448,109.3647,3617.0
2018-01-11 11:55:00,164.83,164.9,164.71,164.71,5284.0,109.378,109.4244,109.2984,109.2984,5284.0
2018-01-11 12:00:00,164.72,164.73,164.62,164.62,2850.0,109.305,109.3116,109.2386,109.2386,2850.0
2018-01-11 12:05:00,164.69,164.69,164.52,164.53,6135.0,109.2851,109.2851,109.1723,109.1789,6135.0
2018-01-11 12:10:00,164.53,164.69,164.49,164.69,12523.0,109.1789,109.2851,109.1524,109.2851,12523.0
2018-01-11 12:15:00,164.7,164.85,164.68,164.78,6140.0,109.2917,109.3913,109.2785,109.3448,6140.0
2018-01-11 12:20:00,164.78,164.78,164.6,164.71,9894.0,109.3448,109.3448,109.2254,109.2984,9894.0
2018-01-11 12:25:00,164.72,164.94,164.71,164.83,20141.0,109.305,109.451,109.2984,109.378,20141.0
2018-01-11 12:30:00,164.84,164.91,164.76,164.81,14925.0,109.3846,109.4311,109.3315,109.3647,14925.0
2018-01-11 12:35:00,164.8,164.88,164.77,164.8,6524.0,109.3581,109.4112,109.3382,109.3581,6524.0
2018-01-11 12:40:00,164.8,164.86,164.7,164.71,10289.0,109.3581,109.3979,109.2917,109.2984,10289.0
2018-01-11 12:45:00,164.73,164.8,164.7,164.76,8546.0,109.3116,109.3581,109.2917,109.3315,8546.0
2018-01-11 12:50:00,164.72,164.78,164.64,164.64,7131.0,109.305,109.3448,109.2519,109.2519,7131.0
2018-01-11 12:55:00,164.63,164.83,164.63,164.69,5130.0,109.2453,109.378,109.2453,109.2851,5130.0
2018-01-11 13:00:00,164.65,164.78,164.65,164.77,4512.0,109.2586,109.3448,109.2586,109.3382,4512.0
2018-01-11 13:05:00,164.72,164.76,164.61,164.66,11236.0,109.305,109.3315,109.232,109.2652,11236.0
2018-01-11 13:10:00,164.67,164.75,164.66,164.67,10641.0,109.2718,109.3249,109.2652,109.2718,10641.0
2018-01-11 13:15:00,164.66,164.69,164.59,164.69,3400.0,109.2652,109.2851,109.2187,109.2851,3400.0
2018-01-11 13:20:00,164.71,164.83,164.68,164.8,10688.0,109.2984,109.378,109.2785,109.3581,10688.0
2018-01-11 13:25:00,164.83,164.9,164.79,164.81,8283.0,109.378,109.4244,109.3515,109.3647,8283.0
2018-01-11 13:30:00,164.84,164.89,164.73,164.83,17619.0,109.3846,109.4178,109.3116,109.378,17619.0
2018-01-11 13:35:00,164.84,164.85,164.69,164.69,7255.0,109.3846,109.3913,109.2851,109.2851,7255.0
2018-01-11 13:40:00,164.66,164.77,164.66,164.76,5702.0,109.2652,109.3382,109.2652,109.3315,5702.0
2018-01-11 13:45:00,164.76,164.86,164.76,164.85,6724.0,109.3315,109.3979,109.3315,109.3913,6724.0
2018-01-11 13:50:00,164.82,164.95,164.82,164.93,3573.0,109.3714,109.4576,109.3714,109.4444,3573.0
2018-01-11 13:55:00,164.93,165.0,164.91,164.98,3709.0,109.4444,109.4908,109.4311,109.4775,3709.0
2018-01-11 14:00:00,164.99,165.13,164.99,165.13,12081.0,109.4842,109.5771,109.4842,109.5771,12081.0
2018-01-11 14:05:00,165.13,165.14,165.01,165.11,19092.0,109.5771,109.5837,109.4974,109.5638,19092.0
2018-01-11 14:10:00,165.1,165.14,165.0,165.1,17903.0,109.5572,109.5837,109.4908,109.5572,17903.0
2018-01-11 14:15:00,165.12,165.13,165.02,165.03,11018.0,109.5704,109.5771,109.5041,109.5107,11018.0
2018-01-11 14:20:00,165.01,165.17,165.0,165.16,12501.0,109.4974,109.6036,109.4908,109.597,12501.0
2018-01-11 14:25:00,165.17,165.28,165.15,165.27,7472.0,109.6036,109.6766,109.5903,109.67,7472.0
2018-01-11 14:30:00,165.25,165.25,164.9,164.93,16399.0,109.6567,109.6567,109.4244,109.4444,16399.0
2018-01-11 14:35:00,164.93,165.1,164.9,164.99,15941.0,109.4444,109.5572,109.4244,109.4842,15941.0
2018-01-11 14:40:00,165.02,165.04,164.92,164.94,6080.0,109.5041,109.5174,109.4377,109.451,6080.0
2018-01-11 14:45:00,164.95,165.0,164.83,164.89,9869.0,109.4576,109.4908,109.378,109.4178,9869.0
2018-01-11 14:50:00,164.87,165.0,164.87,164.99,5312.0,109.4045,109.4908,109.4045,109.4842,5312.0
2018-01-11 14:55:00,164.98,164.99,164.84,164.86,11713.0,109.4775,109.4842,109.3846,109.3979,11713.0
2018-01-11 15:00:00,164.88,164.98,164.87,164.96,10454.0,109.4112,109.4775,109.4045,109.4643,10454.0
2018-01-11 15:05:00,164.94,164.98,164.87,164.97,9358.0,109.451,109.4775,109.4045,109.4709,9358.0
2018-01-11 15:10:00,164.98,165.01,164.89,164.95,15654.0,109.4775,109.4974,109.4178,109.4576,15654.0
2018-01-11 15:15:00,164.95,164.97,164.83,164.87,13583.0,109.4576,109.4709,109.378,109.4045,13583.0
2018-01-11 15:20:00,164.84,164.9,164.8,164.89,15828.0,109.3846,109.4244,109.3581,109.4178,15828.0
2018-01-11 15:25:00,164.89,164.93,164.82,164.83,18864.0,109.4178,109.4444,109.3714,109.378,18864.0
2018-01-11 15:30:00,164.81,164.89,164.73,164.89,13727.0,109.3647,109.4178,109.3116,109.4178,13727.0
2018-01-11 15:35:00,164.88,164.95,164.82,164.82,19611.0,109.4112,109.4576,109.3714,109.3714,19611.0
2018-01-11 15:40:00,164.86,164.93,164.75,164.93,48398.0,109.3979,109.4444,109.3249,109.4444,48398.0
2018-01-11 15:45:00,164.91,165.01,164.9,165.01,35616.0,109.4311,109.4974,109.4244,109.4974,35616.0
2018-01-11 15:50:00,165.01,165.14,164.95,164.96,41207.0,109.4974,109.5837,109.4576,109.4643,41207.0
2018-01-11 15:55:00,164.96,164.99,164.8,164.86,93342.0,109.4643,109.4842,109.3581,109.3979,93342.0
2018-01-12 09:30:00,165.01,165.49,164.36,164.68,16807.0,109.4974,109.816,109.0661,109.2785,16807.0
2018-01-12 09:35:00,164.76,164.79,164.48,164.79,4571.0,109.3315,109.3515,109.1457,109.3515,4571.0
2018-01-12 09:40:00,164.79,164.93,164.72,164.82,2850.0,109.3515,109.4444,109.305,109.3714,2850.0
2018-01-12 09:45:00,164.79,165.08,164.79,165.02,4065.0,109.3515,109.5439,109.3515,109.5041,4065.0
2018-01-12 09:50:00,165.26,165.38,165.09,165.24,3070.0,109.6633,109.743,109.5505,109.6501,3070.0
2018-01-12 09:55:00,165.27,165.39,165.17,165.37,6687.0,109.67,109.7496,109.6036,109.7363,6687.0
2018-01-12 10:00:00,165.38,165.8,165.33,165.77,15580.0,109.743,110.0217,109.7098,110.0018,15580.0
2018-01-12 10:05:00,165.77,165.79,165.55,165.65,8710.0,110.0018,110.015,109.8558,109.9221,8710.0
2018-01-12 10:10:00,165.77,165.85,165.6,165.79,6108.0,110.0018,110.0549,109.889,110.015,6108.0
2018-01-12 10:15:00,165.8,165.83,165.63,165.75,14999.0,110.0217,110.0416,109.9089,109.9885,14999.0
2018-01-12 10:20:00,165.73,165.97,165.65,165.7,8654.0,109.9752,110.1345,109.9221,109.9553,8654.0
2018-01-12 10:25:00,165.7,165.7,165.28,165.28,10880.0,109.9553,109.9553,109.6766,109.6766,10880.0
2018-01-12 10:30:00,165.33,165.6,165.3,165.6,12277.0,109.7098,109.889,109.6899,109.889,12277.0
2018-01-12 10:35:00,165.62,165.68,165.4,165.43,3824.0,109.9022,109.942,109.7562,109.7761,3824.0
2018-01-12 10:40:00,165.43,165.52,165.3,165.42,6793.0,109.7761,109.8359,109.6899,109.7695,6793.0
2018-01-12 10:45:00,165.48,165.71,165.48,165.66,4920.0,109.8093,109.9619,109.8093,109.9288,4920.0
2018-01-12 10:50:00,165.69,165.79,165.42,165.48,8144.0,109.9487,110.015,109.7695,109.8093,8144.0
2018-01-12 10:55:00,165.43,165.64,165.37,165.61,10308.0,109.7761,109.9155,109.7363,109.8956,10308.0
2018-01-12 11:00:00,165.61,165.64,165.46,165.49,6840.0,109.8956,109.9155,109.7961,109.816,6840.0
2018-01-12 11:05:00,165.4,165.53,165.35,165.38,8602.0,109.7562,109.8425,109.7231,109.743,8602.0
2018-01-12 11:10:00,165.41,165.55,165.28,165.28,20277.0,109.7629,109.8558,109.6766,109.6766,20277.0
2018-01-12 11:15:00,165.29,165.29,165.07,165.07,4657.0,109.6832,109.6832,109.5373,109.5373,4657.0
2018-01-12 11:20:00,165.07,165.43,165.01,165.35,20382.0,109.5373,109.7761,109.4974,109.7231,20382.0
2018-01-12 11:25:00,165.33,165.56,165.33,165.5,9589.0,109.7098,109.8624,109.7098,109.8226,9589.0
2018-01-12 11:30:00,165.51,165.55,165.38,165.43,12792.0,109.8292,109.8558,109.743,109.7761,12792.0
2018-01-12 11:35:00,165.38,165.38,165.11,165.11,7050.0,109.743,109.743,109.5638,109.5638,7050.0
2018-01-12 11:40:00,165.18,165.23,165.11,165.21,11811.0,109.6103,109.6434,109.5638,109.6302,11811.0
2018-01-12 11:45:00,165.19,165.24,165.16,165.23,15362.0,109.6169,109.6501,109.597,109.6434,15362.0
2018-01-12 11:50:00,165.23,165.26,165.14,165.26,6900.0,109.6434,109.6633,109.5837,109.6633,6900.0
2018-01-12 11:55:00,165.22,165.26,165.2,165.21,1998.0,109.6368,109.6633,109.6235,109.6302,1998.0
2018-01-12 12:00:00,165.28,165.29,165.2,165.21,7095.0,109.6766,109.6832,109.6235,109.6302,7095.0
2018-01-12 12:05:00,165.2,165.28,165.18,165.24,14370.0,109.6235,109.6766,109.6103,109.6501,14370.0
2018-01-12 12:10:00,165.24,165.27,165.19,165.22,4198.0,109.6501,109.67,109.6169,109.6368,4198.0
2018-01-12 12:15:00,165.23,165.29,165.22,165.24,5310.0,109.6434,109.6832,109.6368,109.6501,5310.0
2018-01-12 12:20:00,165.24,165.35,165.16,165.35,8081.0,109.6501,109.7231,109.597,109.7231,8081.0
2018-01-12 12:25:00,165.35,165.38,165.31,165.36,4806.0,109.7231,109.743,109.6965,109.7297,4806.0
2018-01-12 12:30:00,165.34,165.57,165.34,165.49,9200.0,109.7164,109.869,109.7164,109.816,9200.0
2018-01-12 12:35:00,165.5,165.6,165.5,165.5,12347.0,109.8226,109.889,109.8226,109.8226,12347.0
2018-01-12 12:40:00,165.58,165.59,165.48,165.5,8959.0,109.8757,109.8823,109.8093,109.8226,8959.0
2018-01-12 12:45:00,165.5,165.56,165.49,165.55,20459.0,109.8226,109.8624,109.816,109.8558,20459.0
2018-01-12 12:50:00,165.55,165.69,165.35,165.47,28572.0,109.8558,109.9487,109.7231,109.8027,28572.0
2018-01-12 12:55:00,165.51,165.58,165.45,165.46,32051.0,109.8292,109.8757,109.7894,109.7961,32051.0
2018-01-12 13:00:00,165.46,165.57,165.39,165.55,7002.0,109.7961,109.869,109.7496,109.8558,7002.0
2018-01-12 13:05:00,165.52,165.59,165.5,165.52,2478.0,109.8359,109.8823,109.8226,109.8359,2478.0
2018-01-12 13:10:00,165.49,165.54,165.4,165.43,5936.0,109.816,109.8491,109.7562,109.7761,5936.0
2018-01-12 13:15:00,165.4,165.5,165.34,165.46,19414.0,109.7562,109.8226,109.7164,109.7961,19414.0
2018-01-12 13:20:00,165.46,165.51,165.36,165.45,14029.0,109.7961,109.8292,109.7297,109.7894,14029.0
2018-01-12 13:25:00,165.46,165.53,165.42,165.48,10130.0,109.7961,109.8425,109.7695,109.8093,10130.0
2018-01-12 13:30:00,165.5,165.54,165.4,165.44,7032.0,109.8226,109.8491,109.7562,109.7828,7032.0
2018-01-12 13:35:00,165.44,165.49,165.39,165.41,4582.0,109.7828,109.816,109.7496,109.7629,4582.0
2018-01-12 13:40:00,165.41,165.56,165.4,165.5,9764.0,109.7629,109.8624,109.7562,109.8226,9764.0
2018-01-12 13:45:00,165.5,165.6,165.47,165.51,13844.0,109.8226,109.889,109.8027,109.8292,13844.0
2018-01-12 13:50:00,165.57,165.63,165.47,165.62,20099.0,109.869,109.9089,109.8027,109.9022,20099.0
2018-01-12 13:55:00,165.65,165.65,165.43,165.45,30049.0,109.9221,109.9221,109.7761,109.7894,30049.0
2018-01-12 14:00:00,165.44,165.69,165.44,165.69,11317.0,109.7828,109.9487,109.7828,109.9487,11317.0
2018-01-12 14:05:00,165.61,165.66,165.55,165.59,8810.0,109.8956,109.9288,109.8558,109.8823,8810.0
2018-01-12 14:10:00,165.61,165.63,165.56,165.59,5468.0,109.8956,109.9089,109.8624,109.8823,5468.0
2018-01-12 14:15:00,165.6,165.67,165.58,165.67,4962.0,109.889,109.9354,109.8757,109.9354,4962.0
2018-01-12 14:20:00,165.67,165.73,165.61,165.71,9747.0,109.9354,109.9752,109.8956,109.9619,9747.0
2018-01-12 14:25:00,165.7,165.73,165.63,165.66,6962.0,109.9553,109.9752,109.9089,109.9288,6962.0
2018-01-12 14:30:00,165.66,165.76,165.65,165.73,8175.0,109.9288,109.9951,109.9221,109.9752,8175.0
2018-01-12 14:35:00,165.75,165.86,165.74,165.77,4750.0,109.9885,110.0615,109.9819,110.0018,4750.0
2018-01-12 14:40:00,165.77,165.77,165.68,165.72,4649.0,110.0018,110.0018,109.942,109.9686,4649.0
2018-01-12 14:45:00,165.73,165.81,165.73,165.77,6287.0,109.9752,110.0283,109.9752,110.0018,6287.0
2018-01-12 14:50:00,165.74,165.78,165.7,165.7,5034.0,109.9819,110.0084,109.9553,109.9553,5034.0
2018-01-12 14:55:00,165.77,165.81,165.72,165.79,6726.0,110.0018,110.0283,109.9686,110.015,6726.0
2018-01-12 15:00:00,165.78,165.84,165.75,165.78,11281.0,110.0084,110.0482,109.9885,110.0084,11281.0
2018-01-12 15:05:00,165.76,165.81,165.75,165.78,8862.0,109.9951,110.0283,109.9885,110.0084,8862.0
2018-01-12 15:10:00,165.79,165.79,165.7,165.73,7805.0,110.015,110.015,109.9553,109.9752,7805.0
2018-01-12 15:15:00,165.73,165.81,165.7,165.75,8955.0,109.9752,110.0283,109.9553,109.9885,8955.0
2018-01-12 15:20:00,165.75,165.79,165.75,165.75,6007.0,109.9885,110.015,109.9885,109.9885,6007.0
2018-01-12 15:25:00,165.76,165.78,165.73,165.74,11655.0,109.9951,110.0084,109.9752,109.9819,11655.0
2018-01-12 15:30:00,165.75,165.86,165.73,165.86,13311.0,109.9885,110.0615,109.9752,110.0615,13311.0
2018-01-12 15:35:00,165.87,165.87,165.74,165.81,10898.0,110.0681,110.0681,109.9819,110.0283,10898.0
2018-01-12 15:40:00,165.8,165.85,165.75,165.75,16019.0,110.0217,110.0549,109.9885,109.9885,16019.0
2018-01-12 15:45:00,165.78,165.88,165.77,165.87,23592.0,110.0084,110.0748,110.0018,110.0681,23592.0
2018-01-12 15:50:00,165.86,165.9,165.59,165.59,30533.0,110.0615,110.088,109.8823,109.8823,30533.0
2018-01-12 15:55:00,165.59,165.63,165.44,165.52,56474.0,109.8823,109.9089,109.7828,109.8359,56474.0
2018-01-16 09:30:00,165.92,167.19,165.56,166.98,36152.0,110.1013,110.944,109.8624,110.8047,36152.0
2018-01-16 09:35:00,166.98,167.69,166.98,167.13,13694.0,110.8047,111.2758,110.8047,110.9042,13694.0
2018-01-16 09:40:00,167.22,167.57,167.03,167.34,17218.0,110.964,111.1962,110.8379,111.0436,17218.0
2018-01-16 09:45:00,167.42,167.52,167.1,167.35,17091.0,111.0967,111.163,110.8843,111.0502,17091.0
2018-01-16 09:50:00,167.31,167.8,167.24,167.71,18842.0,111.0237,111.3488,110.9772,111.2891,18842.0
2018-01-16 09:55:00,167.71,168.1,167.25,167.85,8390.0,111.2891,111.5479,110.9839,111.382,8390.0
2018-01-16 10:00:00,167.7,168.02,167.56,167.71,6490.0,111.2825,111.4948,111.1896,111.2891,6490.0
2018-01-16 10:05:00,167.64,167.64,167.16,167.18,6871.0,111.2427,111.2427,110.9241,110.9374,6871.0
2018-01-16 10:10:00,167.27,167.42,167.07,167.29,7841.0,110.9971,111.0967,110.8644,111.0104,7841.0
2018-01-16 10:15:00,167.38,167.42,167.14,167.16,11486.0,111.0701,111.0967,110.9109,110.9241,11486.0
2018-01-16 10:20:00,167.08,167.28,166.97,167.12,9770.0,110.8711,111.0038,110.7981,110.8976,9770.0
2018-01-16 10:25:00,167.15,167.17,166.92,166.92,8850.0,110.9175,110.9308,110.7649,110.7649,8850.0
2018-01-16 10:30:00,166.91,166.96,166.74,166.87,14058.0,110.7582,110.7914,110.6454,110.7317,14058.0
2018-01-16 10:35:00,166.76,167.01,166.72,166.92,8052.0,110.6587,110.8246,110.6322,110.7649,8052.0
2018-01-16 10:40:00,166.99,167.14,166.92,167.14,3378.0,110.8113,110.9109,110.7649,110.9109,3378.0
2018-01-16 10:45:00,167.07,167.2,167.06,167.15,9816.0,110.8644,110.9507,110.8578,110.9175,9816.0
2018-01-16 10:50:00,167.1,167.38,166.93,166.99,8385.0,110.8843,111.0701,110.7715,110.8113,8385.0
2018-01-16 10:55:00,166.96,167.03,166.84,166.86,7340.0,110.7914,110.8379,110.7118,110.7251,7340.0
2018-01-16 11:00:00,166.82,166.85,166.66,166.77,6179.0,110.6985,110.7184,110.5924,110.6653,6179.0
2018-01-16 11:05:00,166.75,166.8,166.57,166.66,4229.0,110.6521,110.6853,110.5326,110.5924,4229.0
2018-01-16 11:10:00,166.68,166.69,166.4,166.47,6391.0,110.6056,110.6123,110.4198,110.4663,6391.0
2018-01-16 11:15:00,166.45,166.82,166.41,166.77,6809.0,110.453,110.6985,110.4265,110.6653,6809.0
2018-01-16 11:20:00,166.83,166.83,166.44,166.51,16228.0,110.7052,110.7052,110.4464,110.4928,16228.0
2018-01-16 11:25:00,166.47,166.51,166.29,166.32,15803.0,110.4663,110.4928,110.3468,110.3667,15803.0
2018-01-16 11:30:00,166.39,166.39,166.1,166.3,5400.0,110.4132,110.4132,110.2207,110.3535,5400.0
2018-01-16 11:35:00,166.2,166.23,166.05,166.18,4800.0,110.2871,110.307,110.1876,110.2738,4800.0
2018-01-16 11:40:00,166.17,166.21,165.97,166.17,7796.0,110.2672,110.2937,110.1345,110.2672,7796.0
2018-01-16 11:45:00,166.19,166.37,166.12,166.37,10901.0,110.2805,110.3999,110.234,110.3999,10901.0
2018-01-16 11:50:00,166.33,166.36,166.14,166.27,12758.0,110.3734,110.3933,110.2473,110.3336,12758.0
2018-01-16 11:55:00,166.29,166.35,166.15,166.15,6948.0,110.3468,110.3866,110.2539,110.2539,6948.0
2018-01-16 12:00:00,166.17,166.22,166.03,166.13,5340.0,110.2672,110.3004,110.1743,110.2407,5340.0
2018-01-16 12:05:00,166.18,166.32,166.11,166.29,6600.0,110.2738,110.3667,110.2274,110.3468,6600.0
2018-01-16 12:10:00,166.33,166.4,166.12,166.18,24783.0,110.3734,110.4198,110.234,110.2738,24783.0
2018-01-16 12:15:00,166.15,166.24,166.1,166.12,5714.0,110.2539,110.3136,110.2207,110.234,5714.0
2018-01-16 12:20:00,166.08,166.21,166.05,166.09,7192.0,110.2075,110.2937,110.1876,110.2141,7192.0
2018-01-16 12:25:00,166.1,166.19,166.05,166.11,48150.0,110.2207,110.2805,110.1876,110.2274,48150.0
2018-01-16 12:30:00,166.15,166.31,166.15,166.19,5792.0,110.2539,110.3601,110.2539,110.2805,5792.0
2018-01-16 12:35:00,166.2,166.24,166.18,166.2,5755.0,110.2871,110.3136,110.2738,110.2871,5755.0
2018-01-16 12:40:00,166.17,166.22,166.02,166.04,15272.0,110.2672,110.3004,110.1677,110.1809,15272.0
2018-01-16 12:45:00,166.01,166.03,165.89,165.91,7787.0,110.161,110.1743,110.0814,110.0947,7787.0
2018-01-16 12:50:00,165.95,166.0,165.9,166.0,8559.0,110.1212,110.1544,110.088,110.1544,8559.0
2018-01-16 12:55:00,166.0,166.04,165.91,165.91,4246.0,110.1544,110.1809,110.0947,110.0947,4246.0
2018-01-16 13:00:00,165.89,165.98,165.89,165.94,2715.0,110.0814,110.1411,110.0814,110.1146,2715.0
2018-01-16 13:05:00,165.93,166.15,165.93,166.15,17382.0,110.1079,110.2539,110.1079,110.2539,17382.0
2018-01-16 13:10:00,166.19,166.45,166.19,166.38,6645.0,110.2805,110.453,110.2805,110.4065,6645.0
2018-01-16 13:15:00,166.4,166.54,166.32,166.45,6444.0,110.4198,110.5127,110.3667,110.453,6444.0
2018-01-16 13:20:00,166.43,166.53,166.34,166.35,12498.0,110.4397,110.5061,110.38,110.3866,12498.0
2018-01-16 13:25:00,166.31,166.37,166.28,166.37,3747.0,110.3601,110.3999,110.3402,110.3999,3747.0
2018-01-16 13:30:00,166.44,166.54,166.31,166.33,14435.0,110.4464,110.5127,110.3601,110.3734,14435.0
2018-01-16 13:35:00,166.28,166.35,166.2,166.29,4900.0,110.3402,110.3866,110.2871,110.3468,4900.0
2018-01-16 13:40:00,166.27,166.29,166.22,166.23,2500.0,110.3336,110.3468,110.3004,110.307,2500.0
2018-01-16 13:45:00,166.28,166.33,166.23,166.26,3700.0,110.3402,110.3734,110.307,110.3269,3700.0
2018-01-16 13:50:00,166.3,166.3,166.1,166.15,13733.0,110.3535,110.3535,110.2207,110.2539,13733.0
2018-01-16 13:55:00,166.15,166.2,166.07,166.12,7521.0,110.2539,110.2871,110.2008,110.234,7521.0
2018-01-16 14:00:00,166.12,166.16,166.01,166.01,4316.0,110.234,110.2606,110.161,110.161,4316.0
2018-01-16 14:05:00,166.07,166.21,166.06,166.15,5187.0,110.2008,110.2937,110.1942,110.2539,5187.0
2018-01-16 14:10:00,166.12,166.14,166.05,166.1,8037.0,110.234,110.2473,110.1876,110.2207,8037.0
2018-01-16 14:15:00,166.13,166.15,165.77,165.97,12209.0,110.2407,110.2539,110.0018,110.1345,12209.0
2018-01-16 14:20:00,165.97,165.98,165.83,165.9,9225.0,110.1345,110.1411,110.0416,110.088,9225.0
2018-01-16 14:25:00,165.91,166.01,165.83,165.94,8134.0,110.0947,110.161,110.0416,110.1146,8134.0
2018-01-16 14:30:00,165.89,165.94,165.75,165.77,8517.0,110.0814,110.1146,109.9885,110.0018,8517.0
2018-01-16 14:35:00,165.8,165.94,165.74,165.83,7580.0,110.0217,110.1146,109.9819,110.0416,7580.0
2018-01-16 14:40:00,165.83,165.83,165.58,165.58,8304.0,110.0416,110.0416,109.8757,109.8757,8304.0
2018-01-16 14:45:00,165.55,165.71,165.51,165.59,12440.0,109.8558,109.9619,109.8292,109.8823,12440.0
2018-01-16 14:50:00,165.64,165.69,165.5,165.56,4702.0,109.9155,109.9487,109.8226,109.8624,4702.0
2018-01-16 14:55:00,165.55,165.68,165.5,165.67,6767.0,109.8558,109.942,109.8226,109.9354,6767.0
2018-01-16 15:00:00,165.71,165.82,165.67,165.82,9080.0,109.9619,110.0349,109.9354,110.0349,9080.0
2018-01-16 15:05:00,165.81,165.88,165.74,165.88,21865.0,110.0283,110.0748,109.9819,110.0748,21865.0
2018-01-16 15:10:00,165.92,165.92,165.69,165.75,10866.0,110.1013,110.1013,109.9487,109.9885,10866.0
2018-01-16 15:15:00,165.8,165.86,165.74,165.83,14469.0,110.0217,110.0615,109.9819,110.0416,14469.0
2018-01-16 15:20:00,165.8,165.96,165.66,165.66,12187.0,110.0217,110.1278,109.9288,109.9288,12187.0
2018-01-16 15:25:00,165.64,165.76,165.56,165.72,21751.0,109.9155,109.9951,109.8624,109.9686,21751.0
2018-01-16 15:30:00,165.69,165.72,165.53,165.58,13955.0,109.9487,109.9686,109.8425,109.8757,13955.0
2018-01-16 15:35:00,165.58,165.69,165.25,165.3,28969.0,109.8757,109.9487,109.6567,109.6899,28969.0
2018-01-16 15:40:00,165.31,165.31,165.08,165.11,24619.0,109.6965,109.6965,109.5439,109.5638,24619.0
2018-01-16 15:45:00,165.13,165.31,165.05,165.31,29598.0,109.5771,109.6965,109.524,109.6965,29598.0
2018-01-16 15:50:00,165.32,165.44,165.23,165.3,37264.0,109.7032,109.7828,109.6434,109.6899,37264.0
2018-01-16 15:55:00,165.32,165.41,164.9,165.02,100453.0,109.7032,109.7629,109.4244,109.5041,100453.0
2018-01-17 09:30:00,165.72,166.97,164.62,165.77,37093.0,109.9686,110.7981,109.2386,110.0018,37093.0
2018-01-17 09:35:00,165.67,165.75,164.94,165.31,15157.0,109.9354,109.9885,109.451,109.6965,15157.0
2018-01-17 09:40:00,165.24,165.71,165.19,165.69,20556.0,109.6501,109.9619,109.6169,109.9487,20556.0
2018-01-17 09:45:00,165.83,166.32,165.52,165.6,9139.0,110.0416,110.3667,109.8359,109.889,9139.0
2018-01-17 09:50:00,165.61,165.95,165.51,165.55,10141.0,109.8956,110.1212,109.8292,109.8558,10141.0
2018-01-17 09:55:00,165.56,165.9,165.37,165.89,9327.0,109.8624,110.088,109.7363,110.0814,9327.0
2018-01-17 10:00:00,165.87,166.1,165.66,165.78,20910.0,110.0681,110.2207,109.9288,110.0084,20910.0
2018-01-17 10:05:00,165.84,166.15,165.6,166.09,18908.0,110.0482,110.2539,109.889,110.2141,18908.0
2018-01-17 10:10:00,166.02,166.48,165.94,166.48,14181.0,110.1677,110.4729,110.1146,110.4729,14181.0
2018-01-17 10:15:00,166.47,166.85,166.42,166.85,12971.0,110.4663,110.7184,110.4331,110.7184,12971.0
2018-01-17 10:20:00,166.78,166.92,166.76,166.88,16855.0,110.672,110.7649,110.6587,110.7383,16855.0
2018-01-17 10:25:00,166.88,166.88,166.69,166.8,10085.0,110.7383,110.7383,110.6123,110.6853,10085.0
2018-01-17 10:30:00,166.78,166.83,166.67,166.76,8497.0,110.672,110.7052,110.599,110.6587,8497.0
2018-01-17 10:35:00,166.83,167.07,166.7,167.07,7475.0,110.7052,110.8644,110.6189,110.8644,7475.0
2018-01-17 10:40:00,167.05,167.26,166.93,167.25,10794.0,110.8511,110.9905,110.7715,110.9839,10794.0
2018-01-17 10:45:00,167.25,167.52,167.13,167.13,22519.0,110.9839,111.163,110.9042,110.9042,22519.0
2018-01-17 10:50:00,167.1,167.32,167.07,167.29,6767.0,110.8843,111.0303,110.8644,111.0104,6767.0
2018-01-17 10:55:00,167.26,167.26,166.9,166.95,13527.0,110.9905,110.9905,110.7516,110.7848,13527.0
2018-01-17 11:00:00,166.92,166.98,166.72,166.84,55538.0,110.7649,110.8047,110.6322,110.7118,55538.0
2018-01-17 11:05:00,166.9,167.21,166.88,167.21,74700.0,110.7516,110.9573,110.7383,110.9573,74700.0
2018-01-17 11:10:00,167.21,167.23,166.8,166.8,34649.0,110.9573,110.9706,110.6853,110.6853,34649.0
2018-01-17 11:15:00,166.81,166.82,166.69,166.75,3846.0,110.6919,110.6985,110.6123,110.6521,3846.0
2018-01-17 11:20:00,166.76,166.76,166.57,166.7,20269.0,110.6587,110.6587,110.5326,110.6189,20269.0
2018-01-17 11:25:00,166.64,166.64,166.45,166.53,3610.0,110.5791,110.5791,110.453,110.5061,3610.0
2018-01-17 11:30:00,166.55,166.61,166.43,166.59,5110.0,110.5194,110.5592,110.4397,110.5459,5110.0
2018-01-17 11:35:00,166.55,166.56,166.37,166.41,16947.0,110.5194,110.526,110.3999,110.4265,16947.0
2018-01-17 11:40:00,166.39,166.39,166.14,166.14,2308.0,110.4132,110.4132,110.2473,110.2473,2308.0
2018-01-17 11:45:00,166.14,166.32,166.08,166.28,8105.0,110.2473,110.3667,110.2075,110.3402,8105.0
2018-01-17 11:50:00,166.25,166.34,166.06,166.23,14715.0,110.3203,110.38,110.1942,110.307,14715.0
2018-01-17 11:55:00,166.19,166.33,166.08,166.33,9707.0,110.2805,110.3734,110.2075,110.3734,9707.0
2018-01-17 12:00:00,166.26,166.4,166.2,166.2,8335.0,110.3269,110.4198,110.2871,110.2871,8335.0
2018-01-17 12:05:00,166.25,166.45,166.25,166.42,1800.0,110.3203,110.453,110.3203,110.4331,1800.0
2018-01-17 12:10:00,166.43,166.48,166.28,166.29,54780.0,110.4397,110.4729,110.3402,110.3468,54780.0
2018-01-17 12:15:00,166.33,166.35,166.27,166.33,6900.0,110.3734,110.3866,110.3336,110.3734,6900.0
2018-01-17 12:20:00,166.34,166.51,166.34,166.51,7647.0,110.38,110.4928,110.38,110.4928,7647.0
2018-01-17 12:25:00,166.52,166.64,166.48,166.59,2946.0,110.4994,110.5791,110.4729,110.5459,2946.0
2018-01-17 12:30:00,166.59,166.99,166.59,166.88,3906.0,110.5459,110.8113,110.5459,110.7383,3906.0
2018-01-17 12:35:00,166.87,167.0,166.87,166.94,7704.0,110.7317,110.818,110.7317,110.7782,7704.0
2018-01-17 12:40:00,166.94,166.97,166.87,166.91,96636.0,110.7782,110.7981,110.7317,110.7582,96636.0
2018-01-17 12:45:00,166.99,167.02,166.95,167.0,10435.0,110.8113,110.8312,110.7848,110.818,10435.0
2018-01-17 12:50:00,166.99,166.99,166.86,166.86,4222.0,110.8113,110.8113,110.7251,110.7251,4222.0
2018-01-17 12:55:00,166.86,166.97,166.86,166.92,7419.0,110.7251,110.7981,110.7251,110.7649,7419.0
2018-01-17 13:00:00,166.91,167.04,166.89,167.01,5719.0,110.7582,110.8445,110.745,110.8246,5719.0
2018-01-17 13:05:00,166.99,167.01,166.96,167.0,5310.0,110.8113,110.8246,110.7914,110.818,5310.0
2018-01-17 13:10:00,167.0,167.04,166.9,166.9,6837.0,110.818,110.8445,110.7516,110.7516,6837.0
2018-01-17 13:15:00,166.91,167.02,166.9,166.94,11673.0,110.7582,110.8312,110.7516,110.7782,11673.0
2018-01-17 13:20:00,166.94,167.04,166.91,166.98,7178.0,110.7782,110.8445,110.7582,110.8047,7178.0
2018-01-17 13:25:00,166.98,167.01,166.87,166.87,4350.0,110.8047,110.8246,110.7317,110.7317,4350.0
2018-01-17 13:30:00,166.91,167.04,166.88,166.94,4643.0,110.7582,110.8445,110.7383,110.7782,4643.0
2018-01-17 13:35:00,167.0,167.45,166.98,167.45,17324.0,110.818,111.1166,110.8047,111.1166,17324.0
2018-01-17 13:40:00,167.48,167.69,167.37,167.53,12285.0,111.1365,111.2758,111.0635,111.1697,12285.0
2018-01-17 13:45:00,167.58,167.58,167.46,167.46,3175.0,111.2028,111.2028,111.1232,111.1232,3175.0
2018-01-17 13:50:00,167.49,167.49,167.2,167.29,6545.0,111.1431,111.1431,110.9507,111.0104,6545.0
2018-01-17 13:55:00,167.31,167.42,167.29,167.41,7492.0,111.0237,111.0967,111.0104,111.09,7492.0
2018-01-17 14:00:00,167.45,167.61,167.34,167.59,10583.0,111.1166,111.2228,111.0436,111.2095,10583.0
2018-01-17 14:05:00,167.55,167.91,167.52,167.83,11688.0,111.1829,111.4218,111.163,111.3687,11688.0
2018-01-17 14:10:00,167.89,167.9,167.78,167.8,7865.0,111.4086,111.4152,111.3356,111.3488,7865.0
2018-01-17 14:15:00,167.76,167.91,167.65,167.73,16130.0,111.3223,111.4218,111.2493,111.3024,16130.0
2018-01-17 14:20:00,167.73,167.77,167.6,167.6,3662.0,111.3024,111.3289,111.2161,111.2161,3662.0
2018-01-17 14:25:00,167.53,167.65,167.49,167.57,6174.0,111.1697,111.2493,111.1431,111.1962,6174.0
2018-01-17 14:30:00,167.63,167.71,167.56,167.64,5556.0,111.236,111.2891,111.1896,111.2427,5556.0
2018-01-17 14:35:00,167.63,167.88,167.63,167.88,4502.0,111.236,111.4019,111.236,111.4019,4502.0
2018-01-17 14:40:00,167.8,167.9,167.78,167.86,9713.0,111.3488,111.4152,111.3356,111.3886,9713.0
2018-01-17 14:45:00,167.88,167.93,167.84,167.86,15469.0,111.4019,111.4351,111.3754,111.3886,15469.0
2018-01-17 14:50:00,167.84,167.87,167.67,167.79,8890.0,111.3754,111.3953,111.2626,111.3422,8890.0
2018-01-17 14:55:00,167.72,167.75,167.67,167.72,6914.0,111.2957,111.3157,111.2626,111.2957,6914.0
2018-01-17 15:00:00,167.7,167.96,167.7,167.81,19790.0,111.2825,111.455,111.2825,111.3555,19790.0
2018-01-17 15:05:00,167.81,167.91,167.79,167.89,7809.0,111.3555,111.4218,111.3422,111.4086,7809.0
2018-01-17 15:10:00,167.86,167.87,167.62,167.62,6860.0,111.3886,111.3953,111.2294,111.2294,6860.0
2018-01-17 15:15:00,167.65,167.7,167.43,167.44,11801.0,111.2493,111.2825,111.1033,111.1099,11801.0
2018-01-17 15:20:00,167.44,167.45,167.12,167.13,8553.0,111.1099,111.1166,110.8976,110.9042,8553.0
2018-01-17 15:25:00,167.11,167.16,167.03,167.09,11287.0,110.891,110.9241,110.8379,110.8777,11287.0
2018-01-17 15:30:00,167.06,167.14,167.0,167.0,8971.0,110.8578,110.9109,110.818,110.818,8971.0
2018-01-17 15:35:00,166.97,167.14,166.96,167.1,24072.0,110.7981,110.9109,110.7914,110.8843,24072.0
2018-01-17 15:40:00,167.11,167.34,167.1,167.31,18139.0,110.891,111.0436,110.8843,111.0237,18139.0
2018-01-17 15:45:00,167.33,167.42,167.29,167.31,47780.0,111.0369,111.0967,111.0104,111.0237,47780.0
2018-01-17 15:50:00,167.31,167.34,167.26,167.27,29093.0,111.0237,111.0436,110.9905,110.9971,29093.0
2018-01-17 15:55:00,167.27,167.45,167.24,167.39,102228.0,110.9971,111.1166,110.9772,111.0768,102228.0
2018-01-18 09:30:00,167.03,167.63,165.82,165.83,19897.0,110.8379,111.236,110.0349,110.0416,19897.0
2018-01-18 09:35:00,166.04,166.04,165.25,165.94,15203.0,110.1809,110.1809,109.6567,110.1146,15203.0
2018-01-18 09:40:00,165.95,166.2,165.7,165.91,11705.0,110.1212,110.2871,109.9553,110.0947,11705.0
2018-01-18 09:45:00,165.99,166.04,165.85,165.99,10044.0,110.1478,110.1809,110.0549,110.1478,10044.0
2018-01-18 09:50:00,165.96,166.0,165.51,165.51,8320.0,110.1278,110.1544,109.8292,109.8292,8320.0
2018-01-18 09:55:00,165.56,165.96,165.52,165.79,15137.0,109.8624,110.1278,109.8359,110.015,15137.0
2018-01-18 10:00:00,165.9,165.98,165.78,165.84,3633.0,110.088,110.1411,110.0084,110.0482,3633.0
2018-01-18 10:05:00,165.88,165.93,165.65,165.65,7849.0,110.0748,110.1079,109.9221,109.9221,7849.0
2018-01-18 10:10:00,165.7,165.74,165.56,165.7,13796.0,109.9553,109.9819,109.8624,109.9553,13796.0
2018-01-18 10:15:00,165.7,165.7,165.17,165.27,14136.0,109.9553,109.9553,109.6036,109.67,14136.0
2018-01-18 10:20:00,165.19,165.31,165.14,165.22,40182.0,109.6169,109.6965,109.5837,109.6368,40182.0
2018-01-18 10:25:00,165.19,165.31,165.06,165.31,11764.0,109.6169,109.6965,109.5306,109.6965,11764.0
2018-01-18 10:30:00,165.28,165.55,165.22,165.55,15387.0,109.6766,109.8558,109.6368,109.8558,15387.0
2018-01-18 10:35:00,165.57,165.64,165.34,165.55,21367.0,109.869,109.9155,109.7164,109.8558,21367.0
2018-01-18 10:40:00,165.55,165.66,165.48,165.53,8362.0,109.8558,109.9288,109.8093,109.8425,8362.0
2018-01-18 10:45:00,165.42,165.45,165.24,165.24,5982.0,109.7695,109.7894,109.6501,109.6501,5982.0
2018-01-18 10:50:00,165.22,165.49,165.17,165.36,18411.0,109.6368,109.816,109.6036,109.7297,18411.0
2018-01-18 10:55:00,165.41,165.49,165.19,165.37,14688.0,109.7629,109.816,109.6169,109.7363,14688.0
2018-01-18 11:00:00,165.42,165.5,165.23,165.36,11255.0,109.7695,109.8226,109.6434,109.7297,11255.0
2018-01-18 11:05:00,165.22,165.22,164.96,164.96,11243.0,109.6368,109.6368,109.4643,109.4643,11243.0
2018-01-18 11:10:00,165.0,165.09,164.95,164.96,10358.0,109.4908,109.5505,109.4576,109.4643,10358.0
2018-01-18 11:15:00,164.96,165.05,164.88,164.95,15515.0,109.4643,109.524,109.4112,109.4576,15515.0
2018-01-18 11:20:00,164.96,165.0,164.79,164.79,8765.0,109.4643,109.4908,109.3515,109.3515,8765.0
2018-01-18 11:25:00,164.81,164.91,164.52,164.52,15628.0,109.3647,109.4311,109.1723,109.1723,15628.0
2018-01-18 11:30:00,164.54,164.64,164.46,164.46,12201.0,109.1856,109.2519,109.1325,109.1325,12201.0
2018-01-18 11:35:00,164.51,164.58,164.42,164.46,10958.0,109.1657,109.2121,109.1059,109.1325,10958.0
2018-01-18 11:40:00,164.49,164.55,164.38,164.46,12430.0,109.1524,109.1922,109.0794,109.1325,12430.0
2018-01-18 11:45:00,164.37,164.38,164.12,164.25,18251.0,109.0728,109.0794,108.9069,108.9931,18251.0
2018-01-18 11:50:00,164.29,164.49,164.19,164.42,11202.0,109.0197,109.1524,108.9533,109.1059,11202.0
2018-01-18 11:55:00,164.48,164.83,164.4,164.79,16135.0,109.1457,109.378,109.0927,109.3515,16135.0
2018-01-18 12:00:00,164.76,165.05,164.76,164.86,14680.0,109.3315,109.524,109.3315,109.3979,14680.0
2018-01-18 12:05:00,164.8,164.89,164.78,164.78,4834.0,109.3581,109.4178,109.3448,109.3448,4834.0
2018-01-18 12:10:00,164.76,164.78,164.7,164.72,12362.0,109.3315,109.3448,109.2917,109.305,12362.0
2018-01-18 12:15:00,164.7,164.87,164.7,164.73,13778.0,109.2917,109.4045,109.2917,109.3116,13778.0
2018-01-18 12:20:00,164.73,164.81,164.47,164.56,12992.0,109.3116,109.3647,109.1391,109.1988,12992.0
2018-01-18 12:25:00,164.55,164.62,164.45,164.51,8974.0,109.1922,109.2386,109.1258,109.1657,8974.0
2018-01-18 12:30:00,164.5,164.7,164.46,164.63,8642.0,109.159,109.2917,109.1325,109.2453,8642.0
2018-01-18 12:35:00,164.65,164.68,164.54,164.61,11679.0,109.2586,109.2785,109.1856,109.232,11679.0
2018-01-18 12:40:00,164.61,164.68,164.47,164.51,9472.0,109.232,109.2785,109.1391,109.1657,9472.0
2018-01-18 12:45:00,164.55,164.55,164.47,164.5,5880.0,109.1922,109.1922,109.1391,109.159,5880.0
2018-01-18 12:50:00,164.51,164.53,164.47,164.52,15111.0,109.1657,109.1789,109.1391,109.1723,15111.0
2018-01-18 12:55:00,164.53,164.69,164.51,164.69,11116.0,109.1789,109.2851,109.1657,109.2851,11116.0
2018-01-18 13:00:00,164.72,164.75,164.63,164.68,9297.0,109.305,109.3249,109.2453,109.2785,9297.0
2018-01-18 13:05:00,164.66,164.77,164.65,164.71,20613.0,109.2652,109.3382,109.2586,109.2984,20613.0
2018-01-18 13:10:00,164.7,164.77,164.7,164.75,11970.0,109.2917,109.3382,109.2917,109.3249,11970.0
2018-01-18 13:15:00,164.75,164.76,164.71,164.73,9107.0,109.3249,109.3315,109.2984,109.3116,9107.0
2018-01-18 13:20:00,164.71,164.75,164.56,164.56,4562.0,109.2984,109.3249,109.1988,109.1988,4562.0
2018-01-18 13:25:00,164.56,164.56,164.39,164.45,9717.0,109.1988,109.1988,109.086,109.1258,9717.0
2018-01-18 13:30:00,164.45,164.46,164.38,164.38,8371.0,109.1258,109.1325,109.0794,109.0794,8371.0
2018-01-18 13:35:00,164.37,164.38,164.3,164.34,13237.0,109.0728,109.0794,109.0263,109.0528,13237.0
2018-01-18 13:40:00,164.33,164.37,164.3,164.3,12013.0,109.0462,109.0728,109.0263,109.0263,12013.0
2018-01-18 13:45:00,164.3,164.35,164.28,164.33,12867.0,109.0263,109.0595,109.013,109.0462,12867.0
2018-01-18 13:50:00,164.34,164.41,164.33,164.35,12457.0,109.0528,109.0993,109.0462,109.0595,12457.0
2018-01-18 13:55:00,164.32,164.4,164.27,164.35,11429.0,109.0396,109.0927,109.0064,109.0595,11429.0
2018-01-18 14:00:00,164.33,164.43,164.3,164.42,14263.0,109.0462,109.1126,109.0263,109.1059,14263.0
2018-01-18 14:05:00,164.41,164.43,164.29,164.32,18294.0,109.0993,109.1126,109.0197,109.0396,18294.0
2018-01-18 14:10:00,164.32,164.4,164.29,164.39,17524.0,109.0396,109.0927,109.0197,109.086,17524.0
2018-01-18 14:15:00,164.41,164.58,164.39,164.39,12733.0,109.0993,109.2121,109.086,109.086,12733.0
2018-01-18 14:20:00,164.38,164.43,164.28,164.31,12841.0,109.0794,109.1126,109.013,109.0329,12841.0
2018-01-18 14:25:00,164.31,164.66,164.31,164.66,8185.0,109.0329,109.2652,109.0329,109.2652,8185.0
2018-01-18 14:30:00,164.66,165.06,164.65,164.86,23712.0,109.2652,109.5306,109.2586,109.3979,23712.0
2018-01-18 14:35:00,164.86,164.86,164.72,164.72,7600.0,109.3979,109.3979,109.305,109.305,7600.0
2018-01-18 14:40:00,164.74,164.75,164.66,164.67,8342.0,109.3183,109.3249,109.2652,109.2718,8342.0
2018-01-18 14:45:00,164.7,164.7,164.56,164.68,11002.0,109.2917,109.2917,109.1988,109.2785,11002.0
2018-01-18 14:50:00,164.66,164.76,164.63,164.7,18142.0,109.2652,109.3315,109.2453,109.2917,18142.0
2018-01-18 14:55:00,164.7,164.97,164.67,164.93,8320.0,109.2917,109.4709,109.2718,109.4444,8320.0
2018-01-18 15:00:00,165.02,165.02,164.92,164.98,10008.0,109.5041,109.5041,109.4377,109.4775,10008.0
2018-01-18 15:05:00,164.97,164.98,164.88,164.89,10872.0,109.4709,109.4775,109.4112,109.4178,10872.0
2018-01-18 15:10:00,164.91,164.95,164.8,164.8,10945.0,109.4311,109.4576,109.3581,109.3581,10945.0
2018-01-18 15:15:00,164.79,164.86,164.78,164.8,12589.0,109.3515,109.3979,109.3448,109.3581,12589.0
2018-01-18 15:20:00,164.78,164.82,164.54,164.54,13980.0,109.3448,109.3714,109.1856,109.1856,13980.0
2018-01-18 15:25:00,164.56,164.62,164.32,164.32,17262.0,109.1988,109.2386,109.0396,109.0396,17262.0
2018-01-18 15:30:00,164.34,164.41,164.19,164.24,25735.0,109.0528,109.0993,108.9533,108.9865,25735.0
2018-01-18 15:35:00,164.24,164.26,163.88,163.91,31009.0,108.9865,108.9998,108.7476,108.7675,31009.0
2018-01-18 15:40:00,163.88,163.95,163.75,163.75,65929.0,108.7476,108.794,108.6613,108.6613,65929.0
2018-01-18 15:45:00,163.79,163.96,163.78,163.92,52958.0,108.6879,108.8007,108.6812,108.7741,52958.0
2018-01-18 15:50:00,163.9,164.16,163.9,164.11,58136.0,108.7609,108.9334,108.7609,108.9002,58136.0
2018-01-18 15:55:00,164.13,164.43,164.12,164.25,120485.0,108.9135,109.1126,108.9069,108.9931,120485.0
2018-01-19 09:30:00,164.91,165.09,164.19,164.4,155840.0,109.4311,109.5505,108.9533,109.0927,155840.0
2018-01-19 09:35:00,164.4,164.4,164.11,164.35,15880.0,109.0927,109.0927,108.9002,109.0595,15880.0
2018-01-19 09:40:00,164.4,164.61,163.9,163.96,23588.0,109.0927,109.232,108.7609,108.8007,23588.0
2018-01-19 09:45:00,163.91,164.03,163.4,163.9,34571.0,108.7675,108.8471,108.4291,108.7609,34571.0
2018-01-19 09:50:00,163.9,163.9,163.66,163.76,19430.0,108.7609,108.7609,108.6016,108.668,19430.0
2018-01-19 09:55:00,163.64,163.76,163.11,163.65,27177.0,108.5883,108.668,108.2366,108.595,27177.0
2018-01-19 10:00:00,163.44,163.55,163.28,163.44,5894.0,108.4556,108.5286,108.3494,108.4556,5894.0
2018-01-19 10:05:00,163.47,163.47,163.12,163.16,7966.0,108.4755,108.4755,108.2433,108.2698,7966.0
2018-01-19 10:10:00,163.22,163.38,163.03,163.14,9948.0,108.3096,108.4158,108.1836,108.2565,9948.0
2018-01-19 10:15:00,163.18,163.65,163.04,163.64,5802.0,108.2831,108.595,108.1902,108.5883,5802.0
2018-01-19 10:20:00,163.62,163.98,163.51,163.98,5988.0,108.5751,108.814,108.5021,108.814,5988.0
2018-01-19 10:25:00,163.83,164.33,163.83,164.24,13389.0,108.7144,109.0462,108.7144,108.9865,13389.0
2018-01-19 10:30:00,164.14,164.21,164.06,164.21,5198.0,108.9201,108.9666,108.867,108.9666,5198.0
2018-01-19 10:35:00,164.11,164.12,163.8,164.0,16392.0,108.9002,108.9069,108.6945,108.8272,16392.0
2018-01-19 10:40:00,164.06,164.24,163.94,164.19,9259.0,108.867,108.9865,108.7874,108.9533,9259.0
2018-01-19 10:45:00,164.09,164.2,163.99,164.12,11231.0,108.8869,108.9599,108.8206,108.9069,11231.0
2018-01-19 10:50:00,164.14,164.18,163.94,163.94,6387.0,108.9201,108.9467,108.7874,108.7874,6387.0
2018-01-19 10:55:00,163.9,164.1,163.9,164.06,8266.0,108.7609,108.8936,108.7609,108.867,8266.0
2018-01-19 11:00:00,164.07,164.17,164.03,164.14,5902.0,108.8737,108.94,108.8471,108.9201,5902.0
2018-01-19 11:05:00,164.18,164.27,164.02,164.19,8501.0,108.9467,109.0064,108.8405,108.9533,8501.0
2018-01-19 11:10:00,164.15,164.4,164.14,164.37,8988.0,108.9268,109.0927,108.9201,109.0728,8988.0
2018-01-19 11:15:00,164.34,164.79,164.3,164.75,10016.0,109.0528,109.3515,109.0263,109.3249,10016.0
2018-01-19 11:20:00,164.7,164.94,164.65,164.76,7431.0,109.2917,109.451,109.2586,109.3315,7431.0
2018-01-19 11:25:00,164.82,164.85,164.75,164.78,2730.0,109.3714,109.3913,109.3249,109.3448,2730.0
2018-01-19 11:30:00,164.78,165.09,164.73,165.09,15925.0,109.3448,109.5505,109.3116,109.5505,15925.0
2018-01-19 11:35:00,165.07,165.16,164.74,165.06,7698.0,109.5373,109.597,109.3183,109.5306,7698.0
2018-01-19 11:40:00,165.02,165.1,164.95,165.04,3869.0,109.5041,109.5572,109.4576,109.5174,3869.0
2018-01-19 11:45:00,165.04,165.04,164.81,165.0,7571.0,109.5174,109.5174,109.3647,109.4908,7571.0
2018-01-19 11:50:00,165.0,165.01,164.87,164.88,1385.0,109.4908,109.4974,109.4045,109.4112,1385.0
2018-01-19 11:55:00,164.8,164.99,164.79,164.93,10918.0,109.3581,109.4842,109.3515,109.4444,10918.0
2018-01-19 12:00:00,164.97,165.26,164.93,165.25,8850.0,109.4709,109.6633,109.4444,109.6567,8850.0
2018-01-19 12:05:00,165.25,165.29,165.13,165.15,8033.0,109.6567,109.6832,109.5771,109.5903,8033.0
2018-01-19 12:10:00,165.16,165.16,164.73,164.73,2791.0,109.597,109.597,109.3116,109.3116,2791.0
2018-01-19 12:15:00,164.81,164.84,164.57,164.65,6139.0,109.3647,109.3846,109.2055,109.2586,6139.0
2018-01-19 12:20:00,164.75,164.93,164.54,164.54,3797.0,109.3249,109.4444,109.1856,109.1856,3797.0
2018-01-19 12:25:00,164.54,164.84,164.53,164.55,6458.0,109.1856,109.3846,109.1789,109.1922,6458.0
2018-01-19 12:30:00,164.55,164.68,164.45,164.53,10459.0,109.1922,109.2785,109.1258,109.1789,10459.0
2018-01-19 12:35:00,164.55,164.55,164.28,164.28,8683.0,109.1922,109.1922,109.013,109.013,8683.0
2018-01-19 12:40:00,164.26,164.4,164.18,164.32,17281.0,108.9998,109.0927,108.9467,109.0396,17281.0
2018-01-19 12:45:00,164.34,164.34,164.12,164.18,5813.0,109.0528,109.0528,108.9069,108.9467,5813.0
2018-01-19 12:50:00,164.16,164.35,164.16,164.22,7528.0,108.9334,109.0595,108.9334,108.9732,7528.0
2018-01-19 12:55:00,164.18,164.4,164.13,164.33,4819.0,108.9467,109.0927,108.9135,109.0462,4819.0
2018-01-19 13:00:00,164.37,164.42,164.21,164.21,5753.0,109.0728,109.1059,108.9666,108.9666,5753.0
2018-01-19 13:05:00,164.19,164.2,163.97,164.02,9766.0,108.9533,108.9599,108.8073,108.8405,9766.0
2018-01-19 13:10:00,164.01,164.07,163.98,164.07,2800.0,108.8339,108.8737,108.814,108.8737,2800.0
2018-01-19 13:15:00,164.04,164.18,164.04,164.17,11637.0,108.8538,108.9467,108.8538,108.94,11637.0
2018-01-19 13:20:00,164.16,164.19,164.04,164.09,3019.0,108.9334,108.9533,108.8538,108.8869,3019.0
2018-01-19 13:25:00,164.07,164.13,164.0,164.05,10688.0,108.8737,108.9135,108.8272,108.8604,10688.0
2018-01-19 13:30:00,164.06,164.06,163.94,163.97,6574.0,108.867,108.867,108.7874,108.8073,6574.0
2018-01-19 13:35:00,164.02,164.03,163.86,163.91,5415.0,108.8405,108.8471,108.7343,108.7675,5415.0
2018-01-19 13:40:00,163.93,163.96,163.79,163.79,3242.0,108.7808,108.8007,108.6879,108.6879,3242.0
2018-01-19 13:45:00,163.84,164.06,163.8,164.06,8470.0,108.7211,108.867,108.6945,108.867,8470.0
2018-01-19 13:50:00,164.05,164.21,164.02,164.2,4537.0,108.8604,108.9666,108.8405,108.9599,4537.0
2018-01-19 13:55:00,164.24,164.37,164.14,164.3,5895.0,108.9865,109.0728,108.9201,109.0263,5895.0
2018-01-19 14:00:00,164.3,164.31,164.19,164.23,8970.0,109.0263,109.0329,108.9533,108.9798,8970.0
2018-01-19 14:05:00,164.26,164.48,164.18,164.38,11180.0,108.9998,109.1457,108.9467,109.0794,11180.0
2018-01-19 14:10:00,164.37,164.38,164.16,164.27,6861.0,109.0728,109.0794,108.9334,109.0064,6861.0
2018-01-19 14:15:00,164.26,164.42,164.21,164.42,8804.0,108.9998,109.1059,108.9666,109.1059,8804.0
2018-01-19 14:20:00,164.44,164.52,164.43,164.45,6000.0,109.1192,109.1723,109.1126,109.1258,6000.0
2018-01-19 14:25:00,164.44,164.48,164.38,164.4,5586.0,109.1192,109.1457,109.0794,109.0927,5586.0
2018-01-19 14:30:00,164.4,164.45,164.3,164.43,7068.0,109.0927,109.1258,109.0263,109.1126,7068.0
2018-01-19 14:35:00,164.46,164.59,164.4,164.54,11228.0,109.1325,109.2187,109.0927,109.1856,11228.0
2018-01-19 14:40:00,164.56,164.62,164.48,164.56,11406.0,109.1988,109.2386,109.1457,109.1988,11406.0
2018-01-19 14:45:00,164.56,164.59,164.43,164.43,10408.0,109.1988,109.2187,109.1126,109.1126,10408.0
2018-01-19 14:50:00,164.43,164.51,164.43,164.49,9870.0,109.1126,109.1657,109.1126,109.1524,9870.0
2018-01-19 14:55:00,164.49,164.52,164.46,164.51,5350.0,109.1524,109.1723,109.1325,109.1657,5350.0
2018-01-19 15:00:00,164.53,164.54,164.19,164.19,12658.0,109.1789,109.1856,108.9533,108.9533,12658.0
2018-01-19 15:05:00,164.2,164.36,164.2,164.26,14326.0,108.9599,109.0661,108.9599,108.9998,14326.0
2018-01-19 15:10:00,164.26,164.31,164.19,164.23,11090.0,108.9998,109.0329,108.9533,108.9798,11090.0
2018-01-19 15:15:00,164.23,164.29,164.14,164.29,10488.0,108.9798,109.0197,108.9201,109.0197,10488.0
2018-01-19 15:20:00,164.27,164.41,164.27,164.34,9137.0,109.0064,109.0993,109.0064,109.0528,9137.0
2018-01-19 15:25:00,164.37,164.49,164.33,164.44,16612.0,109.0728,109.1524,109.0462,109.1192,16612.0
2018-01-19 15:30:00,164.45,164.51,164.42,164.47,21466.0,109.1258,109.1657,109.1059,109.1391,21466.0
2018-01-19 15:35:00,164.49,164.5,164.37,164.46,28494.0,109.1524,109.159,109.0728,109.1325,28494.0
2018-01-19 15:40:00,164.45,164.46,164.26,164.44,27856.0,109.1258,109.1325,108.9998,109.1192,27856.0
2018-01-19 15:45:00,164.51,164.6,164.33,164.48,39625.0,109.1657,109.2254,109.0462,109.1457,39625.0
2018-01-19 15:50:00,164.5,164.5,164.39,164.43,29405.0,109.159,109.159,109.086,109.1126,29405.0
2018-01-19 15:55:00,164.46,164.79,164.11,164.24,300345.0,109.1325,109.3515,108.9002,108.9865,300345.0
2018-01-22 09:30:00,164.28,165.34,164.28,165.34,13842.0,109.013,109.7164,109.013,109.7164,13842.0
2018-01-22 09:35:00,165.42,165.42,164.53,164.73,9924.0,109.7695,109.7695,109.1789,109.3116,9924.0
2018-01-22 09:40:00,164.75,164.94,164.56,164.9,13200.0,109.3249,109.451,109.1988,109.4244,13200.0
2018-01-22 09:45:00,164.84,165.0,164.55,164.72,16991.0,109.3846,109.4908,109.1922,109.305,16991.0
2018-01-22 09:50:00,164.69,164.73,164.07,164.11,24984.0,109.2851,109.3116,108.8737,108.9002,24984.0
2018-01-22 09:55:00,164.11,164.28,164.11,164.27,16476.0,108.9002,109.013,108.9002,109.0064,16476.0
2018-01-22 10:00:00,164.27,164.7,164.22,164.63,14593.0,109.0064,109.2917,108.9732,109.2453,14593.0
2018-01-22 10:05:00,164.66,164.89,164.62,164.7,20325.0,109.2652,109.4178,109.2386,109.2917,20325.0
2018-01-22 10:10:00,164.8,165.26,164.76,165.16,38452.0,109.3581,109.6633,109.3315,109.597,38452.0
2018-01-22 10:15:00,165.15,165.52,165.15,165.51,28755.0,109.5903,109.8359,109.5903,109.8292,28755.0
2018-01-22 10:20:00,165.48,165.53,164.84,165.14,27972.0,109.8093,109.8425,109.3846,109.5837,27972.0
2018-01-22 10:25:00,165.18,165.26,164.9,164.9,5705.0,109.6103,109.6633,109.4244,109.4244,5705.0
2018-01-22 10:30:00,164.9,165.0,164.47,164.52,12070.0,109.4244,109.4908,109.1391,109.1723,12070.0
2018-01-22 10:35:00,164.59,164.73,164.43,164.64,14474.0,109.2187,109.3116,109.1126,109.2519,14474.0
2018-01-22 10:40:00,164.58,165.2,164.56,164.77,18094.0,109.2121,109.6235,109.1988,109.3382,18094.0
2018-01-22 10:45:00,164.8,165.04,164.8,164.98,22078.0,109.3581,109.5174,109.3581,109.4775,22078.0
2018-01-22 10:50:00,164.97,165.19,164.92,165.16,19205.0,109.4709,109.6169,109.4377,109.597,19205.0
2018-01-22 10:55:00,165.17,165.34,165.17,165.25,14057.0,109.6036,109.7164,109.6036,109.6567,14057.0
2018-01-22 11:00:00,165.25,165.29,164.94,165.07,21480.0,109.6567,109.6832,109.451,109.5373,21480.0
2018-01-22 11:05:00,165.06,165.1,164.79,165.0,17641.0,109.5306,109.5572,109.3515,109.4908,17641.0
2018-01-22 11:10:00,164.96,165.19,164.92,165.11,14799.0,109.4643,109.6169,109.4377,109.5638,14799.0
2018-01-22 11:15:00,165.14,165.29,164.99,164.99,16324.0,109.5837,109.6832,109.4842,109.4842,16324.0
2018-01-22 11:20:00,165.05,165.05,164.9,165.0,15417.0,109.524,109.524,109.4244,109.4908,15417.0
2018-01-22 11:25:00,165.05,165.12,165.0,165.02,12214.0,109.524,109.5704,109.4908,109.5041,12214.0
2018-01-22 11:30:00,165.07,165.12,165.03,165.11,6292.0,109.5373,109.5704,109.5107,109.5638,6292.0
2018-01-22 11:35:00,165.11,165.28,165.02,165.1,11134.0,109.5638,109.6766,109.5041,109.5572,11134.0
2018-01-22 11:40:00,165.1,165.16,165.05,165.08,6947.0,109.5572,109.597,109.524,109.5439,6947.0
2018-01-22 11:45:00,165.09,165.19,164.89,164.95,14480.0,109.5505,109.6169,109.4178,109.4576,14480.0
2018-01-22 11:50:00,164.92,165.0,164.77,164.81,6577.0,109.4377,109.4908,109.3382,109.3647,6577.0
2018-01-22 11:55:00,164.87,165.1,164.82,165.1,5592.0,109.4045,109.5572,109.3714,109.5572,5592.0
2018-01-22 12:00:00,165.05,165.12,164.97,165.09,7362.0,109.524,109.5704,109.4709,109.5505,7362.0
2018-01-22 12:05:00,165.12,165.14,164.95,165.09,11021.0,109.5704,109.5837,109.4576,109.5505,11021.0
2018-01-22 12:10:00,165.09,165.21,165.09,165.21,13463.0,109.5505,109.6302,109.5505,109.6302,13463.0
2018-01-22 12:15:00,165.2,165.39,165.2,165.38,7078.0,109.6235,109.7496,109.6235,109.743,7078.0
2018-01-22 12:20:00,165.37,165.38,165.28,165.32,12664.0,109.7363,109.743,109.6766,109.7032,12664.0
2018-01-22 12:25:00,165.27,165.3,165.19,165.26,11800.0,109.67,109.6899,109.6169,109.6633,11800.0
2018-01-22 12:30:00,165.3,165.58,165.3,165.58,5548.0,109.6899,109.8757,109.6899,109.8757,5548.0
2018-01-22 12:35:00,165.6,165.82,165.56,165.82,6704.0,109.889,110.0349,109.8624,110.0349,6704.0
2018-01-22 12:40:00,165.8,165.98,165.8,165.92,8660.0,110.0217,110.1411,110.0217,110.1013,8660.0
2018-01-22 12:45:00,165.94,166.22,165.94,166.07,13913.0,110.1146,110.3004,110.1146,110.2008,13913.0
2018-01-22 12:50:00,166.03,166.05,165.88,165.95,5422.0,110.1743,110.1876,110.0748,110.1212,5422.0
2018-01-22 12:55:00,165.92,166.07,165.92,166.0,5781.0,110.1013,110.2008,110.1013,110.1544,5781.0
2018-01-22 13:00:00,166.0,166.29,165.98,166.29,16371.0,110.1544,110.3468,110.1411,110.3468,16371.0
2018-01-22 13:05:00,166.32,166.48,166.31,166.48,3516.0,110.3667,110.4729,110.3601,110.4729,3516.0
2018-01-22 13:10:00,166.44,166.67,166.4,166.52,11199.0,110.4464,110.599,110.4198,110.4994,11199.0
2018-01-22 13:15:00,166.52,166.57,166.46,166.46,9444.0,110.4994,110.5326,110.4596,110.4596,9444.0
2018-01-22 13:20:00,166.46,166.47,166.3,166.33,11047.0,110.4596,110.4663,110.3535,110.3734,11047.0
2018-01-22 13:25:00,166.33,166.4,166.28,166.39,3046.0,110.3734,110.4198,110.3402,110.4132,3046.0
2018-01-22 13:30:00,166.43,166.51,166.38,166.43,5157.0,110.4397,110.4928,110.4065,110.4397,5157.0
2018-01-22 13:35:00,166.43,166.62,166.43,166.56,6349.0,110.4397,110.5658,110.4397,110.526,6349.0
2018-01-22 13:40:00,166.6,166.81,166.6,166.73,9582.0,110.5525,110.6919,110.5525,110.6388,9582.0
2018-01-22 13:45:00,166.72,166.76,166.66,166.71,9976.0,110.6322,110.6587,110.5924,110.6255,9976.0
2018-01-22 13:50:00,166.7,166.75,166.6,166.63,9892.0,110.6189,110.6521,110.5525,110.5724,9892.0
2018-01-22 13:55:00,166.67,166.83,166.64,166.73,11350.0,110.599,110.7052,110.5791,110.6388,11350.0
2018-01-22 14:00:00,166.78,166.8,166.67,166.68,8297.0,110.672,110.6853,110.599,110.6056,8297.0
2018-01-22 14:05:00,166.68,166.71,166.5,166.56,11863.0,110.6056,110.6255,110.4862,110.526,11863.0
2018-01-22 14:10:00,166.66,166.66,166.45,166.55,8368.0,110.5924,110.5924,110.453,110.5194,8368.0
2018-01-22 14:15:00,166.53,166.61,166.37,166.37,8842.0,110.5061,110.5592,110.3999,110.3999,8842.0
2018-01-22 14:20:00,166.33,166.34,166.07,166.22,17655.0,110.3734,110.38,110.2008,110.3004,17655.0
2018-01-22 14:25:00,166.25,166.32,166.09,166.09,6166.0,110.3203,110.3667,110.2141,110.2141,6166.0
2018-01-22 14:30:00,166.09,166.15,166.02,166.09,10326.0,110.2141,110.2539,110.1677,110.2141,10326.0
2018-01-22 14:35:00,166.12,166.15,166.09,166.11,12438.0,110.234,110.2539,110.2141,110.2274,12438.0
2018-01-22 14:40:00,166.14,166.14,166.07,166.14,6805.0,110.2473,110.2473,110.2008,110.2473,6805.0
2018-01-22 14:45:00,166.14,166.22,166.1,166.21,23775.0,110.2473,110.3004,110.2207,110.2937,23775.0
2018-01-22 14:50:00,166.21,166.21,166.15,166.17,26137.0,110.2937,110.2937,110.2539,110.2672,26137.0
2018-01-22 14:55:00,166.17,166.2,166.06,166.06,15096.0,110.2672,110.2871,110.1942,110.1942,15096.0
2018-01-22 15:00:00,166.06,166.09,165.96,166.03,11782.0,110.1942,110.2141,110.1278,110.1743,11782.0
2018-01-22 15:05:00,166.11,166.38,166.09,166.26,13216.0,110.2274,110.4065,110.2141,110.3269,13216.0
2018-01-22 15:10:00,166.25,166.34,166.14,166.18,15337.0,110.3203,110.38,110.2473,110.2738,15337.0
2018-01-22 15:15:00,166.16,166.18,166.08,166.16,17095.0,110.2606,110.2738,110.2075,110.2606,17095.0
2018-01-22 15:20:00,166.15,166.23,166.14,166.21,12486.0,110.2539,110.307,110.2473,110.2937,12486.0
2018-01-22 15:25:00,166.23,166.45,166.23,166.45,14464.0,110.307,110.453,110.307,110.453,14464.0
2018-01-22 15:30:00,166.43,166.43,166.3,166.41,23184.0,110.4397,110.4397,110.3535,110.4265,23184.0
2018-01-22 15:35:00,166.42,166.48,166.34,166.37,23620.0,110.4331,110.4729,110.38,110.3999,23620.0
2018-01-22 15:40:00,166.35,166.38,166.28,166.32,26000.0,110.3866,110.4065,110.3402,110.3667,26000.0
2018-01-22 15:45:00,166.32,166.43,166.3,166.34,49755.0,110.3667,110.4397,110.3535,110.38,49755.0
2018-01-22 15:50:00,166.35,166.39,166.16,166.16,50758.0,110.3866,110.4132,110.2606,110.2606,50758.0
2018-01-22 15:55:00,166.17,166.19,165.96,166.1,139086.0,110.2672,110.2805,110.1278,110.2207,139086.0
2018-01-23 09:30:00,166.93,167.8,166.36,167.42,66262.0,110.7715,111.3488,110.3933,111.0967,66262.0
2018-01-23 09:35:00,167.41,168.0,167.36,167.57,39122.0,111.09,111.4815,111.0569,111.1962,39122.0
2018-01-23 09:40:00,167.59,168.0,167.46,167.84,48397.0,111.2095,111.4815,111.1232,111.3754,48397.0
2018-01-23 09:45:00,167.97,167.99,167.56,167.61,23881.0,111.4616,111.4749,111.1896,111.2228,23881.0
2018-01-23 09:50:00,167.67,167.99,167.51,167.62,22612.0,111.2626,111.4749,111.1564,111.2294,22612.0
2018-01-23 09:55:00,167.77,167.98,167.5,167.89,34511.0,111.3289,111.4683,111.1498,111.4086,34511.0
2018-01-23 10:00:00,167.99,168.19,167.71,168.0,49611.0,111.4749,111.6076,111.2891,111.4815,49611.0
2018-01-23 10:05:00,168.06,168.58,168.06,168.55,60630.0,111.5214,111.8664,111.5214,111.8465,60630.0
2018-01-23 10:10:00,168.57,168.99,168.48,168.99,33676.0,111.8598,112.1385,111.8001,112.1385,33676.0
2018-01-23 10:15:00,168.94,169.28,168.57,168.99,56280.0,112.1053,112.3309,111.8598,112.1385,56280.0
2018-01-23 10:20:00,169.0,169.19,168.77,168.9,21596.0,112.1451,112.2712,111.9925,112.0788,21596.0
2018-01-23 10:25:00,168.86,169.09,168.51,168.91,21846.0,112.0522,112.2049,111.82,112.0854,21846.0
2018-01-23 10:30:00,168.91,168.98,168.6,168.6,13583.0,112.0854,112.1319,111.8797,111.8797,13583.0
2018-01-23 10:35:00,168.64,168.76,168.31,168.43,14449.0,111.9062,111.9859,111.6873,111.7669,14449.0
2018-01-23 10:40:00,168.42,168.66,168.36,168.39,22864.0,111.7603,111.9195,111.7204,111.7403,22864.0
2018-01-23 10:45:00,168.37,168.87,168.25,168.7,45048.0,111.7271,112.0589,111.6474,111.9461,45048.0
2018-01-23 10:50:00,168.65,168.84,168.59,168.71,13019.0,111.9129,112.039,111.8731,111.9527,13019.0
2018-01-23 10:55:00,168.66,168.82,168.33,168.4,55990.0,111.9195,112.0257,111.7005,111.747,55990.0
2018-01-23 11:00:00,168.4,168.4,168.13,168.15,24185.0,111.747,111.747,111.5678,111.5811,24185.0
2018-01-23 11:05:00,168.12,168.2,168.01,168.06,7240.0,111.5612,111.6143,111.4882,111.5214,7240.0
2018-01-23 11:10:00,168.03,168.07,167.74,167.75,14325.0,111.5015,111.528,111.309,111.3157,14325.0
2018-01-23 11:15:00,167.74,167.79,167.58,167.59,32573.0,111.309,111.3422,111.2028,111.2095,32573.0
2018-01-23 11:20:00,167.52,167.6,167.45,167.6,11198.0,111.163,111.2161,111.1166,111.2161,11198.0
2018-01-23 11:25:00,167.62,167.74,167.09,167.13,20148.0,111.2294,111.309,110.8777,110.9042,20148.0
2018-01-23 11:30:00,167.25,167.77,167.21,167.58,17846.0,110.9839,111.3289,110.9573,111.2028,17846.0
2018-01-23 11:35:00,167.63,167.65,167.13,167.17,14526.0,111.236,111.2493,110.9042,110.9308,14526.0
2018-01-23 11:40:00,167.14,167.56,167.0,167.03,22325.0,110.9109,111.1896,110.818,110.8379,22325.0
2018-01-23 11:45:00,167.01,167.05,166.84,166.84,12006.0,110.8246,110.8511,110.7118,110.7118,12006.0
2018-01-23 11:50:00,166.89,167.0,166.6,166.69,12423.0,110.745,110.818,110.5525,110.6123,12423.0
2018-01-23 11:55:00,166.64,166.72,166.56,166.57,7930.0,110.5791,110.6322,110.526,110.5326,7930.0
2018-01-23 12:00:00,166.57,166.62,166.0,166.25,33281.0,110.5326,110.5658,110.1544,110.3203,33281.0
2018-01-23 12:05:00,166.27,166.42,166.17,166.3,15024.0,110.3336,110.4331,110.2672,110.3535,15024.0
2018-01-23 12:10:00,166.31,166.38,166.16,166.17,11751.0,110.3601,110.4065,110.2606,110.2672,11751.0
2018-01-23 12:15:00,166.17,166.44,166.15,166.34,9135.0,110.2672,110.4464,110.2539,110.38,9135.0
2018-01-23 12:20:00,166.42,166.47,166.12,166.24,10076.0,110.4331,110.4663,110.234,110.3136,10076.0
2018-01-23 12:25:00,166.12,166.25,166.12,166.21,8923.0,110.234,110.3203,110.234,110.2937,8923.0
2018-01-23 12:30:00,166.13,166.36,166.12,166.29,6401.0,110.2407,110.3933,110.234,110.3468,6401.0
2018-01-23 12:35:00,166.33,166.33,165.64,166.15,24393.0,110.3734,110.3734,109.9155,110.2539,24393.0
2018-01-23 12:40:00,166.16,166.16,165.79,165.79,6905.0,110.2606,110.2606,110.015,110.015,6905.0
2018-01-23 12:45:00,165.9,166.15,165.74,165.75,10983.0,110.088,110.2539,109.9819,109.9885,10983.0
2018-01-23 12:50:00,165.83,165.95,165.7,165.77,18817.0,110.0416,110.1212,109.9553,110.0018,18817.0
2018-01-23 12:55:00,165.87,165.88,165.64,165.67,6877.0,110.0681,110.0748,109.9155,109.9354,6877.0
2018-01-23 13:00:00,165.72,166.33,165.71,166.32,22876.0,109.9686,110.3734,109.9619,110.3667,22876.0
2018-01-23 13:05:00,166.33,166.45,165.92,165.97,28807.0,110.3734,110.453,110.1013,110.1345,28807.0
2018-01-23 13:10:00,165.97,166.07,165.89,165.89,9699.0,110.1345,110.2008,110.0814,110.0814,9699.0
2018-01-23 13:15:00,165.94,165.97,165.76,165.79,14169.0,110.1146,110.1345,109.9951,110.015,14169.0
2018-01-23 13:20:00,165.81,165.81,165.59,165.7,13322.0,110.0283,110.0283,109.8823,109.9553,13322.0
2018-01-23 13:25:00,165.7,165.9,165.65,165.88,316482.0,109.9553,110.088,109.9221,110.0748,316482.0
2018-01-23 13:30:00,165.89,166.4,165.89,166.26,31997.0,110.0814,110.4198,110.0814,110.3269,31997.0
2018-01-23 13:35:00,166.24,166.4,166.04,166.14,41543.0,110.3136,110.4198,110.1809,110.2473,41543.0
2018-01-23 13:40:00,166.15,166.19,165.96,165.99,28383.0,110.2539,110.2805,110.1278,110.1478,28383.0
2018-01-23 13:45:00,166.03,166.26,166.02,166.23,16892.0,110.1743,110.3269,110.1677,110.307,16892.0
2018-01-23 13:50:00,166.23,166.4,166.22,166.22,27038.0,110.307,110.4198,110.3004,110.3004,27038.0
2018-01-23 13:55:00,166.26,166.4,166.19,166.3,19422.0,110.3269,110.4198,110.2805,110.3535,19422.0
2018-01-23 14:00:00,166.29,166.4,166.18,166.18,10453.0,110.3468,110.4198,110.2738,110.2738,10453.0
2018-01-23 14:05:00,166.21,166.37,166.09,166.37,61170.0,110.2937,110.3999,110.2141,110.3999,61170.0
2018-01-23 14:10:00,166.33,166.37,166.18,166.21,4830.0,110.3734,110.3999,110.2738,110.2937,4830.0
2018-01-23 14:15:00,166.24,166.37,166.22,166.28,6892.0,110.3136,110.3999,110.3004,110.3402,6892.0
2018-01-23 14:20:00,166.29,166.29,166.18,166.26,10444.0,110.3468,110.3468,110.2738,110.3269,10444.0
2018-01-23 14:25:00,166.29,166.29,165.92,166.04,8530.0,110.3468,110.3468,110.1013,110.1809,8530.0
2018-01-23 14:30:00,166.08,166.24,166.07,166.24,14464.0,110.2075,110.3136,110.2008,110.3136,14464.0
2018-01-23 14:35:00,166.24,166.36,166.16,166.36,12609.0,110.3136,110.3933,110.2606,110.3933,12609.0
2018-01-23 14:40:00,166.33,166.42,166.22,166.36,5610.0,110.3734,110.4331,110.3004,110.3933,5610.0
2018-01-23 14:45:00,166.38,166.38,166.11,166.25,10519.0,110.4065,110.4065,110.2274,110.3203,10519.0
2018-01-23 14:50:00,166.32,166.34,166.16,166.25,6229.0,110.3667,110.38,110.2606,110.3203,6229.0
2018-01-23 14:55:00,166.21,166.36,166.09,166.33,9565.0,110.2937,110.3933,110.2141,110.3734,9565.0
2018-01-23 15:00:00,166.38,166.46,166.16,166.36,9418.0,110.4065,110.4596,110.2606,110.3933,9418.0
2018-01-23 15:05:00,166.35,166.5,166.34,166.47,12304.0,110.3866,110.4862,110.38,110.4663,12304.0
2018-01-23 15:10:00,166.45,166.51,166.26,166.26,11279.0,110.453,110.4928,110.3269,110.3269,11279.0
2018-01-23 15:15:00,166.27,166.28,166.15,166.15,9957.0,110.3336,110.3402,110.2539,110.2539,9957.0
2018-01-23 15:20:00,166.21,166.32,166.21,166.27,12779.0,110.2937,110.3667,110.2937,110.3336,12779.0
2018-01-23 15:25:00,166.31,166.33,166.18,166.18,18909.0,110.3601,110.3734,110.2738,110.2738,18909.0
2018-01-23 15:30:00,166.16,166.28,166.13,166.25,12849.0,110.2606,110.3402,110.2407,110.3203,12849.0
2018-01-23 15:35:00,166.24,166.28,166.11,166.26,21471.0,110.3136,110.3402,110.2274,110.3269,21471.0
2018-01-23 15:40:00,166.26,166.31,166.1,166.1,22668.0,110.3269,110.3601,110.2207,110.2207,22668.0
2018-01-23 15:45:00,166.18,166.39,166.15,166.22,36625.0,110.2738,110.4132,110.2539,110.3004,36625.0
2018-01-23 15:50:00,166.24,166.25,166.08,166.18,34805.0,110.3136,110.3203,110.2075,110.2738,34805.0
2018-01-23 15:55:00,166.19,166.44,166.12,166.35,94367.0,110.2805,110.4464,110.234,110.3866,94367.0
2018-01-24 09:30:00,166.65,167.16,166.4,167.12,19339.0,110.5857,110.9241,110.4198,110.8976,19339.0
2018-01-24 09:35:00,167.01,167.03,166.55,166.61,13050.0,110.8246,110.8379,110.5194,110.5592,13050.0
2018-01-24 09:40:00,166.77,166.92,166.51,166.52,24777.0,110.6653,110.7649,110.4928,110.4994,24777.0
2018-01-24 09:45:00,166.63,166.72,166.12,166.3,24012.0,110.5724,110.6322,110.234,110.3535,24012.0
2018-01-24 09:50:00,166.3,166.33,166.02,166.24,21251.0,110.3535,110.3734,110.1677,110.3136,21251.0
2018-01-24 09:55:00,166.19,166.27,165.81,165.9,27426.0,110.2805,110.3336,110.0283,110.088,27426.0
2018-01-24 10:00:00,165.91,166.21,165.76,165.84,21135.0,110.0947,110.2937,109.9951,110.0482,21135.0
2018-01-24 10:05:00,165.84,165.97,165.57,165.78,19835.0,110.0482,110.1345,109.869,110.0084,19835.0
2018-01-24 10:10:00,165.79,165.97,165.57,165.97,11056.0,110.015,110.1345,109.869,110.1345,11056.0
2018-01-24 10:15:00,165.93,166.03,165.82,166.03,6270.0,110.1079,110.1743,110.0349,110.1743,6270.0
2018-01-24 10:20:00,166.1,166.1,165.74,165.78,8445.0,110.2207,110.2207,109.9819,110.0084,8445.0
2018-01-24 10:25:00,165.79,165.85,165.43,165.48,24011.0,110.015,110.0549,109.7761,109.8093,24011.0
2018-01-24 10:30:00,165.52,165.76,165.38,165.71,4496.0,109.8359,109.9951,109.743,109.9619,4496.0
2018-01-24 10:35:00,165.76,165.8,165.39,165.4,8917.0,109.9951,110.0217,109.7496,109.7562,8917.0
2018-01-24 10:40:00,165.41,165.53,165.31,165.31,10349.0,109.7629,109.8425,109.6965,109.6965,10349.0
2018-01-24 10:45:00,165.36,165.42,165.23,165.23,7027.0,109.7297,109.7695,109.6434,109.6434,7027.0
2018-01-24 10:50:00,165.23,165.25,165.0,165.06,11851.0,109.6434,109.6567,109.4908,109.5306,11851.0
2018-01-24 10:55:00,165.06,165.08,164.97,164.99,12640.0,109.5306,109.5439,109.4709,109.4842,12640.0
2018-01-24 11:00:00,165.01,165.06,164.77,164.79,18360.0,109.4974,109.5306,109.3382,109.3515,18360.0
2018-01-24 11:05:00,164.83,165.27,164.81,165.27,50825.0,109.378,109.67,109.3647,109.67,50825.0
2018-01-24 11:10:00,165.3,165.5,165.1,165.38,74219.0,109.6899,109.8226,109.5572,109.743,74219.0
2018-01-24 11:15:00,165.41,165.41,165.04,165.23,13503.0,109.7629,109.7629,109.5174,109.6434,13503.0
2018-01-24 11:20:00,165.23,165.4,165.19,165.34,46505.0,109.6434,109.7562,109.6169,109.7164,46505.0
2018-01-24 11:25:00,165.4,165.4,165.17,165.18,14439.0,109.7562,109.7562,109.6036,109.6103,14439.0
2018-01-24 11:30:00,165.16,165.36,165.14,165.2,16740.0,109.597,109.7297,109.5837,109.6235,16740.0
2018-01-24 11:35:00,165.21,165.35,165.18,165.34,14400.0,109.6302,109.7231,109.6103,109.7164,14400.0
2018-01-24 11:40:00,165.33,165.43,165.23,165.33,16045.0,109.7098,109.7761,109.6434,109.7098,16045.0
2018-01-24 11:45:00,165.33,165.33,165.07,165.07,12995.0,109.7098,109.7098,109.5373,109.5373,12995.0
2018-01-24 11:50:00,165.12,165.29,165.07,165.26,9088.0,109.5704,109.6832,109.5373,109.6633,9088.0
2018-01-24 11:55:00,165.24,165.24,165.13,165.19,14142.0,109.6501,109.6501,109.5771,109.6169,14142.0
2018-01-24 12:00:00,165.21,165.33,165.2,165.24,10182.0,109.6302,109.7098,109.6235,109.6501,10182.0
2018-01-24 12:05:00,165.27,165.34,165.22,165.29,7026.0,109.67,109.7164,109.6368,109.6832,7026.0
2018-01-24 12:10:00,165.32,165.4,165.32,165.34,10604.0,109.7032,109.7562,109.7032,109.7164,10604.0
2018-01-24 12:15:00,165.36,165.4,165.32,165.36,10896.0,109.7297,109.7562,109.7032,109.7297,10896.0
2018-01-24 12:20:00,165.37,165.4,165.31,165.32,5521.0,109.7363,109.7562,109.6965,109.7032,5521.0
2018-01-24 12:25:00,165.34,165.34,165.17,165.2,11045.0,109.7164,109.7164,109.6036,109.6235,11045.0
2018-01-24 12:30:00,165.19,165.22,165.1,165.18,11245.0,109.6169,109.6368,109.5572,109.6103,11245.0
2018-01-24 12:35:00,165.14,165.2,165.07,165.12,8309.0,109.5837,109.6235,109.5373,109.5704,8309.0
2018-01-24 12:40:00,165.15,165.19,165.12,165.19,4180.0,109.5903,109.6169,109.5704,109.6169,4180.0
2018-01-24 12:45:00,165.12,165.27,165.12,165.21,19788.0,109.5704,109.67,109.5704,109.6302,19788.0
2018-01-24 12:50:00,165.25,165.25,165.18,165.24,2679.0,109.6567,109.6567,109.6103,109.6501,2679.0
2018-01-24 12:55:00,165.25,165.25,165.17,165.17,4836.0,109.6567,109.6567,109.6036,109.6036,4836.0
2018-01-24 13:00:00,165.21,165.22,165.16,165.2,3885.0,109.6302,109.6368,109.597,109.6235,3885.0
2018-01-24 13:05:00,165.21,165.26,165.19,165.21,11589.0,109.6302,109.6633,109.6169,109.6302,11589.0
2018-01-24 13:10:00,165.22,165.3,165.21,165.27,19541.0,109.6368,109.6899,109.6302,109.67,19541.0
2018-01-24 13:15:00,165.28,165.31,165.21,165.31,5006.0,109.6766,109.6965,109.6302,109.6965,5006.0
2018-01-24 13:20:00,165.38,165.41,165.32,165.41,13519.0,109.743,109.7629,109.7032,109.7629,13519.0
2018-01-24 13:25:00,165.43,165.55,165.43,165.51,4613.0,109.7761,109.8558,109.7761,109.8292,4613.0
2018-01-24 13:30:00,165.52,165.8,165.47,165.8,7548.0,109.8359,110.0217,109.8027,110.0217,7548.0
2018-01-24 13:35:00,165.74,165.86,165.58,165.58,15765.0,109.9819,110.0615,109.8757,109.8757,15765.0
2018-01-24 13:40:00,165.58,165.61,165.54,165.54,13704.0,109.8757,109.8956,109.8491,109.8491,13704.0
2018-01-24 13:45:00,165.5,165.6,165.46,165.58,12680.0,109.8226,109.889,109.7961,109.8757,12680.0
2018-01-24 13:50:00,165.55,165.76,165.49,165.58,13886.0,109.8558,109.9951,109.816,109.8757,13886.0
2018-01-24 13:55:00,165.64,165.64,165.17,165.23,21751.0,109.9155,109.9155,109.6036,109.6434,21751.0
2018-01-24 14:00:00,165.24,165.41,165.17,165.38,10397.0,109.6501,109.7629,109.6036,109.743,10397.0
2018-01-24 14:05:00,165.37,165.52,165.37,165.44,7320.0,109.7363,109.8359,109.7363,109.7828,7320.0
2018-01-24 14:10:00,165.5,165.5,165.33,165.33,9179.0,109.8226,109.8226,109.7098,109.7098,9179.0
2018-01-24 14:15:00,165.35,165.35,165.19,165.32,12835.0,109.7231,109.7231,109.6169,109.7032,12835.0
2018-01-24 14:20:00,165.39,165.59,165.39,165.5,9168.0,109.7496,109.8823,109.7496,109.8226,9168.0
2018-01-24 14:25:00,165.5,165.54,165.31,165.51,15538.0,109.8226,109.8491,109.6965,109.8292,15538.0
2018-01-24 14:30:00,165.43,165.6,165.43,165.53,5002.0,109.7761,109.889,109.7761,109.8425,5002.0
2018-01-24 14:35:00,165.59,165.67,165.43,165.57,13233.0,109.8823,109.9354,109.7761,109.869,13233.0
2018-01-24 14:40:00,165.52,165.59,165.46,165.58,14872.0,109.8359,109.8823,109.7961,109.8757,14872.0
2018-01-24 14:45:00,165.54,165.7,165.52,165.65,9418.0,109.8491,109.9553,109.8359,109.9221,9418.0
2018-01-24 14:50:00,165.65,165.7,165.58,165.66,12098.0,109.9221,109.9553,109.8757,109.9288,12098.0
2018-01-24 14:55:00,165.71,165.85,165.63,165.67,9558.0,109.9619,110.0549,109.9089,109.9354,9558.0
2018-01-24 15:00:00,165.63,165.64,165.46,165.46,10367.0,109.9089,109.9155,109.7961,109.7961,10367.0
2018-01-24 15:05:00,165.45,165.55,165.34,165.4,8893.0,109.7894,109.8558,109.7164,109.7562,8893.0
2018-01-24 15:10:00,165.4,165.53,165.34,165.53,10190.0,109.7562,109.8425,109.7164,109.8425,10190.0
2018-01-24 15:15:00,165.5,165.62,165.44,165.46,11860.0,109.8226,109.9022,109.7828,109.7961,11860.0
2018-01-24 15:20:00,165.47,165.66,165.47,165.66,12509.0,109.8027,109.9288,109.8027,109.9288,12509.0
2018-01-24 15:25:00,165.65,165.66,165.52,165.59,23194.0,109.9221,109.9288,109.8359,109.8823,23194.0
2018-01-24 15:30:00,165.6,165.88,165.53,165.88,23944.0,109.889,110.0748,109.8425,110.0748,23944.0
2018-01-24 15:35:00,165.91,166.09,165.83,165.87,15337.0,110.0947,110.2141,110.0416,110.0681,15337.0
2018-01-24 15:40:00,165.86,166.18,165.85,166.18,22092.0,110.0615,110.2738,110.0549,110.2738,22092.0
2018-01-24 15:45:00,166.22,166.5,166.17,166.43,52505.0,110.3004,110.4862,110.2672,110.4397,52505.0
2018-01-24 15:50:00,166.45,166.52,166.29,166.33,31821.0,110.453,110.4994,110.3468,110.3734,31821.0
2018-01-24 15:55:00,166.31,166.39,166.14,166.18,76734.0,110.3601,110.4132,110.2473,110.2738,76734.0
2018-01-25 09:30:00,165.58,166.23,165.11,165.33,42686.0,109.8757,110.307,109.5638,109.7098,42686.0
2018-01-25 09:35:00,165.39,165.45,164.48,164.54,20988.0,109.7496,109.7894,109.1457,109.1856,20988.0
2018-01-25 09:40:00,164.75,164.75,164.33,164.49,12430.0,109.3249,109.3249,109.0462,109.1524,12430.0
2018-01-25 09:45:00,164.49,164.5,164.28,164.37,10677.0,109.1524,109.159,109.013,109.0728,10677.0
2018-01-25 09:50:00,164.37,164.4,164.17,164.24,12603.0,109.0728,109.0927,108.94,108.9865,12603.0
2018-01-25 09:55:00,164.23,164.32,164.0,164.02,7296.0,108.9798,109.0396,108.8272,108.8405,7296.0
2018-01-25 10:00:00,163.88,164.11,163.75,164.02,11754.0,108.7476,108.9002,108.6613,108.8405,11754.0
2018-01-25 10:05:00,164.2,164.31,163.88,163.98,16173.0,108.9599,109.0329,108.7476,108.814,16173.0
2018-01-25 10:10:00,163.91,164.05,163.81,163.84,8022.0,108.7675,108.8604,108.7011,108.7211,8022.0
2018-01-25 10:15:00,163.86,163.93,163.63,163.93,6265.0,108.7343,108.7808,108.5817,108.7808,6265.0
2018-01-25 10:20:00,163.85,163.85,163.57,163.77,6912.0,108.7277,108.7277,108.5419,108.6746,6912.0
2018-01-25 10:25:00,163.72,163.78,163.54,163.54,8072.0,108.6414,108.6812,108.522,108.522,8072.0
2018-01-25 10:30:00,163.53,163.63,163.43,163.46,11770.0,108.5153,108.5817,108.449,108.4689,11770.0
2018-01-25 10:35:00,163.47,163.53,163.27,163.27,6842.0,108.4755,108.5153,108.3428,108.3428,6842.0
2018-01-25 10:40:00,163.37,163.37,163.13,163.21,9597.0,108.4092,108.4092,108.2499,108.303,9597.0
2018-01-25 10:45:00,163.28,163.49,163.28,163.45,10462.0,108.3494,108.4888,108.3494,108.4623,10462.0
2018-01-25 10:50:00,163.39,163.45,163.32,163.42,4969.0,108.4224,108.4623,108.376,108.4423,4969.0
2018-01-25 10:55:00,163.4,163.62,163.37,163.58,26566.0,108.4291,108.5751,108.4092,108.5485,26566.0
2018-01-25 11:00:00,163.64,163.68,163.56,163.59,4498.0,108.5883,108.6149,108.5353,108.5552,4498.0
2018-01-25 11:05:00,163.57,163.57,163.24,163.42,7198.0,108.5419,108.5419,108.3229,108.4423,7198.0
2018-01-25 11:10:00,163.37,163.61,163.31,163.55,5788.0,108.4092,108.5684,108.3694,108.5286,5788.0
2018-01-25 11:15:00,163.56,163.56,163.43,163.47,5421.0,108.5353,108.5353,108.449,108.4755,5421.0
2018-01-25 11:20:00,163.49,163.49,163.38,163.44,4555.0,108.4888,108.4888,108.4158,108.4556,4555.0
2018-01-25 11:25:00,163.47,163.48,163.36,163.41,4176.0,108.4755,108.4822,108.4025,108.4357,4176.0
2018-01-25 11:30:00,163.36,163.4,163.26,163.34,15809.0,108.4025,108.4291,108.3362,108.3893,15809.0
2018-01-25 11:35:00,163.3,163.55,163.27,163.5,5615.0,108.3627,108.5286,108.3428,108.4954,5615.0
2018-01-25 11:40:00,163.5,163.5,163.33,163.41,8993.0,108.4954,108.4954,108.3826,108.4357,8993.0
2018-01-25 11:45:00,163.4,163.4,163.26,163.32,4584.0,108.4291,108.4291,108.3362,108.376,4584.0
2018-01-25 11:50:00,163.36,163.37,163.11,163.11,10219.0,108.4025,108.4092,108.2366,108.2366,10219.0
2018-01-25 11:55:00,163.12,163.12,162.6,162.65,23187.0,108.2433,108.2433,107.8982,107.9314,23187.0
2018-01-25 12:00:00,162.69,163.0,162.68,163.0,4426.0,107.9579,108.1636,107.9513,108.1636,4426.0
2018-01-25 12:05:00,163.0,163.17,162.98,163.12,6566.0,108.1636,108.2765,108.1504,108.2433,6566.0
2018-01-25 12:10:00,163.12,163.21,163.05,163.21,9427.0,108.2433,108.303,108.1968,108.303,9427.0
2018-01-25 12:15:00,163.25,163.34,163.25,163.32,5607.0,108.3295,108.3893,108.3295,108.376,5607.0
2018-01-25 12:20:00,163.34,163.35,163.15,163.26,10871.0,108.3893,108.3959,108.2632,108.3362,10871.0
2018-01-25 12:25:00,163.28,163.43,163.25,163.35,8550.0,108.3494,108.449,108.3295,108.3959,8550.0
2018-01-25 12:30:00,163.31,163.34,163.13,163.15,11046.0,108.3694,108.3893,108.2499,108.2632,11046.0
2018-01-25 12:35:00,163.16,163.21,163.13,163.2,11170.0,108.2698,108.303,108.2499,108.2964,11170.0
2018-01-25 12:40:00,163.2,163.27,163.19,163.25,13120.0,108.2964,108.3428,108.2897,108.3295,13120.0
2018-01-25 12:45:00,163.22,163.25,163.17,163.22,4158.0,108.3096,108.3295,108.2765,108.3096,4158.0
2018-01-25 12:50:00,163.25,163.28,163.18,163.26,7552.0,108.3295,108.3494,108.2831,108.3362,7552.0
2018-01-25 12:55:00,163.25,163.29,163.14,163.18,6184.0,108.3295,108.3561,108.2565,108.2831,6184.0
2018-01-25 13:00:00,163.17,163.19,163.12,163.19,9584.0,108.2765,108.2897,108.2433,108.2897,9584.0
2018-01-25 13:05:00,163.16,163.23,163.15,163.23,6281.0,108.2698,108.3163,108.2632,108.3163,6281.0
2018-01-25 13:10:00,163.27,163.44,163.24,163.38,7585.0,108.3428,108.4556,108.3229,108.4158,7585.0
2018-01-25 13:15:00,163.38,163.44,163.33,163.36,4032.0,108.4158,108.4556,108.3826,108.4025,4032.0
2018-01-25 13:20:00,163.35,163.36,163.23,163.23,4128.0,108.3959,108.4025,108.3163,108.3163,4128.0
2018-01-25 13:25:00,163.25,163.3,163.21,163.3,4424.0,108.3295,108.3627,108.303,108.3627,4424.0
2018-01-25 13:30:00,163.28,163.28,163.2,163.2,4580.0,108.3494,108.3494,108.2964,108.2964,4580.0
2018-01-25 13:35:00,163.18,163.28,163.11,163.28,7652.0,108.2831,108.3494,108.2366,108.3494,7652.0
2018-01-25 13:40:00,163.27,163.38,163.26,163.35,6044.0,108.3428,108.4158,108.3362,108.3959,6044.0
2018-01-25 13:45:00,163.34,163.38,163.31,163.34,1352.0,108.3893,108.4158,108.3694,108.3893,1352.0
2018-01-25 13:50:00,163.33,163.38,163.33,163.33,4819.0,108.3826,108.4158,108.3826,108.3826,4819.0
2018-01-25 13:55:00,163.31,163.34,163.24,163.27,8586.0,108.3694,108.3893,108.3229,108.3428,8586.0
2018-01-25 14:00:00,163.28,163.5,163.23,163.48,11194.0,108.3494,108.4954,108.3163,108.4822,11194.0
2018-01-25 14:05:00,163.46,163.46,163.28,163.32,7358.0,108.4689,108.4689,108.3494,108.376,7358.0
2018-01-25 14:10:00,163.3,163.32,163.09,163.21,22416.0,108.3627,108.376,108.2234,108.303,22416.0
2018-01-25 14:15:00,163.22,163.27,163.16,163.25,4574.0,108.3096,108.3428,108.2698,108.3295,4574.0
2018-01-25 14:20:00,163.26,163.49,163.25,163.31,7027.0,108.3362,108.4888,108.3295,108.3694,7027.0
2018-01-25 14:25:00,163.34,163.56,163.29,163.55,13275.0,108.3893,108.5353,108.3561,108.5286,13275.0
2018-01-25 14:30:00,163.55,163.64,163.51,163.62,3731.0,108.5286,108.5883,108.5021,108.5751,3731.0
2018-01-25 14:35:00,163.57,163.71,163.57,163.71,12251.0,108.5419,108.6348,108.5419,108.6348,12251.0
2018-01-25 14:40:00,163.73,163.92,163.71,163.85,17413.0,108.6481,108.7741,108.6348,108.7277,17413.0
2018-01-25 14:45:00,163.85,164.0,163.85,164.0,19083.0,108.7277,108.8272,108.7277,108.8272,19083.0
2018-01-25 14:50:00,164.0,164.04,163.84,163.91,13425.0,108.8272,108.8538,108.7211,108.7675,13425.0
2018-01-25 14:55:00,163.93,164.12,163.89,164.07,5351.0,108.7808,108.9069,108.7542,108.8737,5351.0
2018-01-25 15:00:00,164.13,164.15,163.95,163.96,10781.0,108.9135,108.9268,108.794,108.8007,10781.0
2018-01-25 15:05:00,163.97,164.09,163.97,164.05,6690.0,108.8073,108.8869,108.8073,108.8604,6690.0
2018-01-25 15:10:00,164.03,164.05,163.89,164.04,17863.0,108.8471,108.8604,108.7542,108.8538,17863.0
2018-01-25 15:15:00,163.99,164.1,163.99,164.05,5744.0,108.8206,108.8936,108.8206,108.8604,5744.0
2018-01-25 15:20:00,164.07,164.21,164.04,164.2,9626.0,108.8737,108.9666,108.8538,108.9599,9626.0
2018-01-25 15:25:00,164.2,164.3,164.2,164.3,23722.0,108.9599,109.0263,108.9599,109.0263,23722.0
2018-01-25 15:30:00,164.29,164.3,164.15,164.18,12709.0,109.0197,109.0263,108.9268,108.9467,12709.0
2018-01-25 15:35:00,164.18,164.24,164.12,164.21,15885.0,108.9467,108.9865,108.9069,108.9666,15885.0
2018-01-25 15:40:00,164.21,164.23,164.04,164.21,36184.0,108.9666,108.9798,108.8538,108.9666,36184.0
2018-01-25 15:45:00,164.2,164.37,164.2,164.32,20342.0,108.9599,109.0728,108.9599,109.0396,20342.0
2018-01-25 15:50:00,164.33,164.38,164.16,164.26,29797.0,109.0462,109.0794,108.9334,108.9998,29797.0
2018-01-25 15:55:00,164.27,164.31,164.09,164.16,60415.0,109.0064,109.0329,108.8869,108.9334,60415.0
2018-01-26 09:30:00,164.85,164.94,164.4,164.4,13164.0,109.3913,109.451,109.0927,109.0927,13164.0
2018-01-26 09:35:00,164.42,164.92,164.36,164.62,12930.0,109.1059,109.4377,109.0661,109.2386,12930.0
2018-01-26 09:40:00,164.61,165.29,164.61,165.19,4499.0,109.232,109.6832,109.232,109.6169,4499.0
2018-01-26 09:45:00,165.06,165.3,164.94,165.05,7290.0,109.5306,109.6899,109.451,109.524,7290.0
2018-01-26 09:50:00,165.02,165.28,164.98,165.25,4399.0,109.5041,109.6766,109.4775,109.6567,4399.0
2018-01-26 09:55:00,165.29,165.36,165.1,165.19,10774.0,109.6832,109.7297,109.5572,109.6169,10774.0
2018-01-26 10:00:00,165.26,165.27,164.88,164.89,6423.0,109.6633,109.67,109.4112,109.4178,6423.0
2018-01-26 10:05:00,164.78,164.83,164.64,164.64,5494.0,109.3448,109.378,109.2519,109.2519,5494.0
2018-01-26 10:10:00,164.55,164.79,164.27,164.27,9197.0,109.1922,109.3515,109.0064,109.0064,9197.0
2018-01-26 10:15:00,164.3,164.3,164.01,164.02,5441.0,109.0263,109.0263,108.8339,108.8405,5441.0
2018-01-26 10:20:00,163.99,164.23,163.98,164.07,8638.0,108.8206,108.9798,108.814,108.8737,8638.0
2018-01-26 10:25:00,164.06,164.06,163.89,163.96,9095.0,108.867,108.867,108.7542,108.8007,9095.0
2018-01-26 10:30:00,163.97,164.21,163.97,164.01,6323.0,108.8073,108.9666,108.8073,108.8339,6323.0
2018-01-26 10:35:00,164.08,164.29,164.05,164.08,7729.0,108.8803,109.0197,108.8604,108.8803,7729.0
2018-01-26 10:40:00,164.11,164.27,163.97,163.97,8150.0,108.9002,109.0064,108.8073,108.8073,8150.0
2018-01-26 10:45:00,163.9,163.95,163.53,163.53,4586.0,108.7609,108.794,108.5153,108.5153,4586.0
2018-01-26 10:50:00,163.59,163.59,163.25,163.28,13402.0,108.5552,108.5552,108.3295,108.3494,13402.0
2018-01-26 10:55:00,163.25,163.54,163.18,163.52,10504.0,108.3295,108.522,108.2831,108.5087,10504.0
2018-01-26 11:00:00,163.48,163.5,163.22,163.24,8578.0,108.4822,108.4954,108.3096,108.3229,8578.0
2018-01-26 11:05:00,163.24,163.29,163.02,163.23,12495.0,108.3229,108.3561,108.1769,108.3163,12495.0
2018-01-26 11:10:00,163.32,163.36,163.13,163.27,6999.0,108.376,108.4025,108.2499,108.3428,6999.0
2018-01-26 11:15:00,163.25,163.51,163.25,163.31,5227.0,108.3295,108.5021,108.3295,108.3694,5227.0
2018-01-26 11:20:00,163.3,163.58,163.3,163.53,6027.0,108.3627,108.5485,108.3627,108.5153,6027.0
2018-01-26 11:25:00,163.55,163.76,163.55,163.6,22322.0,108.5286,108.668,108.5286,108.5618,22322.0
2018-01-26 11:30:00,163.63,163.77,163.6,163.71,13697.0,108.5817,108.6746,108.5618,108.6348,13697.0
2018-01-26 11:35:00,163.71,163.87,163.7,163.77,11607.0,108.6348,108.741,108.6282,108.6746,11607.0
2018-01-26 11:40:00,163.73,163.85,163.67,163.85,10665.0,108.6481,108.7277,108.6082,108.7277,10665.0
2018-01-26 11:45:00,163.85,164.03,163.85,163.94,21359.0,108.7277,108.8471,108.7277,108.7874,21359.0
2018-01-26 11:50:00,163.88,163.92,163.6,163.71,8034.0,108.7476,108.7741,108.5618,108.6348,8034.0
2018-01-26 11:55:00,163.71,163.85,163.7,163.85,8667.0,108.6348,108.7277,108.6282,108.7277,8667.0
2018-01-26 12:00:00,163.88,164.06,163.85,163.98,9752.0,108.7476,108.867,108.7277,108.814,9752.0
2018-01-26 12:05:00,163.99,164.01,163.84,163.9,5630.0,108.8206,108.8339,108.7211,108.7609,5630.0
2018-01-26 12:10:00,163.91,163.91,163.69,163.8,10321.0,108.7675,108.7675,108.6215,108.6945,10321.0
2018-01-26 12:15:00,163.79,163.83,163.72,163.72,5930.0,108.6879,108.7144,108.6414,108.6414,5930.0
2018-01-26 12:20:00,163.72,163.77,163.64,163.64,16948.0,108.6414,108.6746,108.5883,108.5883,16948.0
2018-01-26 12:25:00,163.72,163.78,163.67,163.69,8106.0,108.6414,108.6812,108.6082,108.6215,8106.0
2018-01-26 12:30:00,163.68,163.75,163.65,163.66,7300.0,108.6149,108.6613,108.595,108.6016,7300.0
2018-01-26 12:35:00,163.66,163.74,163.66,163.7,4869.0,108.6016,108.6547,108.6016,108.6282,4869.0
2018-01-26 12:40:00,163.75,163.8,163.71,163.75,5122.0,108.6613,108.6945,108.6348,108.6613,5122.0
2018-01-26 12:45:00,163.75,163.97,163.75,163.97,5136.0,108.6613,108.8073,108.6613,108.8073,5136.0
2018-01-26 12:50:00,163.93,164.01,163.92,163.95,3725.0,108.7808,108.8339,108.7741,108.794,3725.0
2018-01-26 12:55:00,163.95,164.09,163.91,164.03,6564.0,108.794,108.8869,108.7675,108.8471,6564.0
2018-01-26 13:00:00,164.0,164.1,164.0,164.1,6986.0,108.8272,108.8936,108.8272,108.8936,6986.0
2018-01-26 13:05:00,164.1,164.25,164.1,164.23,9300.0,108.8936,108.9931,108.8936,108.9798,9300.0
2018-01-26 13:10:00,164.24,164.26,164.17,164.26,6317.0,108.9865,108.9998,108.94,108.9998,6317.0
2018-01-26 13:15:00,164.29,164.33,164.05,164.13,10493.0,109.0197,109.0462,108.8604,108.9135,10493.0
2018-01-26 13:20:00,164.12,164.21,164.06,164.09,9858.0,108.9069,108.9666,108.867,108.8869,9858.0
2018-01-26 13:25:00,164.09,164.09,163.87,163.95,7983.0,108.8869,108.8869,108.741,108.794,7983.0
2018-01-26 13:30:00,163.95,164.0,163.93,163.98,5329.0,108.794,108.8272,108.7808,108.814,5329.0
2018-01-26 13:35:00,164.0,164.02,163.74,163.74,10840.0,108.8272,108.8405,108.6547,108.6547,10840.0
2018-01-26 13:40:00,163.74,163.86,163.68,163.72,14967.0,108.6547,108.7343,108.6149,108.6414,14967.0
2018-01-26 13:45:00,163.73,163.79,163.71,163.77,7582.0,108.6481,108.6879,108.6348,108.6746,7582.0
2018-01-26 13:50:00,163.8,163.9,163.75,163.84,9762.0,108.6945,108.7609,108.6613,108.7211,9762.0
2018-01-26 13:55:00,163.83,163.84,163.63,163.67,14490.0,108.7144,108.7211,108.5817,108.6082,14490.0
2018-01-26 14:00:00,163.67,163.83,163.67,163.77,18067.0,108.6082,108.7144,108.6082,108.6746,18067.0
2018-01-26 14:05:00,163.75,163.81,163.71,163.8,9277.0,108.6613,108.7011,108.6348,108.6945,9277.0
2018-01-26 14:10:00,163.76,163.79,163.59,163.69,7940.0,108.668,108.6879,108.5552,108.6215,7940.0
2018-01-26 14:15:00,163.71,163.75,163.68,163.7,8319.0,108.6348,108.6613,108.6149,108.6282,8319.0
2018-01-26 14:20:00,163.7,163.75,163.65,163.66,10527.0,108.6282,108.6613,108.595,108.6016,10527.0
2018-01-26 14:25:00,163.65,163.67,163.5,163.54,9103.0,108.595,108.6082,108.4954,108.522,9103.0
2018-01-26 14:30:00,163.51,163.54,163.45,163.5,9385.0,108.5021,108.522,108.4623,108.4954,9385.0
2018-01-26 14:35:00,163.49,163.56,163.44,163.49,12206.0,108.4888,108.5353,108.4556,108.4888,12206.0
2018-01-26 14:40:00,163.51,163.6,163.48,163.48,14128.0,108.5021,108.5618,108.4822,108.4822,14128.0
2018-01-26 14:45:00,163.48,163.51,163.43,163.45,13556.0,108.4822,108.5021,108.449,108.4623,13556.0
2018-01-26 14:50:00,163.44,163.45,163.35,163.35,6296.0,108.4556,108.4623,108.3959,108.3959,6296.0
2018-01-26 14:55:00,163.35,163.51,163.33,163.46,11381.0,108.3959,108.5021,108.3826,108.4689,11381.0
2018-01-26 15:00:00,163.49,163.6,163.44,163.48,21067.0,108.4888,108.5618,108.4556,108.4822,21067.0
2018-01-26 15:05:00,163.47,163.59,163.44,163.59,14008.0,108.4755,108.5552,108.4556,108.5552,14008.0
2018-01-26 15:10:00,163.57,163.72,163.56,163.7,13633.0,108.5419,108.6414,108.5353,108.6282,13633.0
2018-01-26 15:15:00,163.69,163.75,163.69,163.69,13872.0,108.6215,108.6613,108.6215,108.6215,13872.0
2018-01-26 15:20:00,163.71,163.73,163.65,163.69,16830.0,108.6348,108.6481,108.595,108.6215,16830.0
2018-01-26 15:25:00,163.71,163.72,163.65,163.65,12509.0,108.6348,108.6414,108.595,108.595,12509.0
2018-01-26 15:30:00,163.67,163.67,163.55,163.64,19341.0,108.6082,108.6082,108.5286,108.5883,19341.0
2018-01-26 15:35:00,163.64,163.72,163.64,163.71,35040.0,108.5883,108.6414,108.5883,108.6348,35040.0
2018-01-26 15:40:00,163.7,163.7,163.52,163.55,38187.0,108.6282,108.6282,108.5087,108.5286,38187.0
2018-01-26 15:45:00,163.55,163.65,163.46,163.47,50341.0,108.5286,108.595,108.4689,108.4755,50341.0
2018-01-26 15:50:00,163.49,163.55,163.47,163.54,46304.0,108.4888,108.5286,108.4755,108.522,46304.0
2018-01-26 15:55:00,163.53,163.71,163.5,163.68,135779.0,108.5153,108.6348,108.4954,108.6149,135779.0
2018-01-29 09:30:00,163.43,163.58,162.6,163.34,36612.0,108.449,108.5485,107.8982,108.3893,36612.0
2018-01-29 09:35:00,163.2,163.41,162.77,163.2,42720.0,108.2964,108.4357,108.011,108.2964,42720.0
2018-01-29 09:40:00,163.21,163.52,163.05,163.19,38805.0,108.303,108.5087,108.1968,108.2897,38805.0
2018-01-29 09:45:00,163.12,163.14,162.51,162.77,16066.0,108.2433,108.2565,107.8385,108.011,16066.0
2018-01-29 09:50:00,162.84,162.94,162.64,162.73,3040.0,108.0575,108.1238,107.9248,107.9845,3040.0
2018-01-29 09:55:00,162.71,163.0,162.68,162.93,9652.0,107.9712,108.1636,107.9513,108.1172,9652.0
2018-01-29 10:00:00,162.94,162.94,162.53,162.63,12888.0,108.1238,108.1238,107.8518,107.9181,12888.0
2018-01-29 10:05:00,162.69,162.94,162.69,162.73,7749.0,107.9579,108.1238,107.9579,107.9845,7749.0
2018-01-29 10:10:00,162.79,162.85,162.36,162.36,7577.0,108.0243,108.0641,107.739,107.739,7577.0
2018-01-29 10:15:00,162.38,162.43,161.96,162.09,21850.0,107.7522,107.7854,107.4735,107.5598,21850.0
2018-01-29 10:20:00,162.03,162.12,161.83,162.06,10532.0,107.52,107.5797,107.3873,107.5399,10532.0
2018-01-29 10:25:00,162.11,162.23,162.0,162.22,14460.0,107.5731,107.6527,107.5001,107.6461,14460.0
2018-01-29 10:30:00,162.26,162.27,162.01,162.04,12205.0,107.6726,107.6792,107.5067,107.5266,12205.0
2018-01-29 10:35:00,162.04,162.12,161.95,162.05,9449.0,107.5266,107.5797,107.4669,107.5332,9449.0
2018-01-29 10:40:00,162.09,162.4,162.09,162.4,7326.0,107.5598,107.7655,107.5598,107.7655,7326.0
2018-01-29 10:45:00,162.41,162.5,162.38,162.38,8532.0,107.7721,107.8319,107.7522,107.7522,8532.0
2018-01-29 10:50:00,162.31,162.42,162.26,162.42,2224.0,107.7058,107.7788,107.6726,107.7788,2224.0
2018-01-29 10:55:00,162.5,162.5,162.28,162.31,5961.0,107.8319,107.8319,107.6859,107.7058,5961.0
2018-01-29 11:00:00,162.32,162.43,162.2,162.42,3338.0,107.7124,107.7854,107.6328,107.7788,3338.0
2018-01-29 11:05:00,162.39,162.44,162.26,162.35,9961.0,107.7589,107.792,107.6726,107.7323,9961.0
2018-01-29 11:10:00,162.39,162.52,162.38,162.47,8672.0,107.7589,107.8451,107.7522,107.8119,8672.0
2018-01-29 11:15:00,162.5,162.54,162.37,162.43,8542.0,107.8319,107.8584,107.7456,107.7854,8542.0
2018-01-29 11:20:00,162.41,162.68,162.39,162.64,11134.0,107.7721,107.9513,107.7589,107.9248,11134.0
2018-01-29 11:25:00,162.65,162.65,162.27,162.48,8429.0,107.9314,107.9314,107.6792,107.8186,8429.0
2018-01-29 11:30:00,162.46,162.56,162.44,162.52,5289.0,107.8053,107.8717,107.792,107.8451,5289.0
2018-01-29 11:35:00,162.54,162.54,162.37,162.51,2300.0,107.8584,107.8584,107.7456,107.8385,2300.0
2018-01-29 11:40:00,162.52,162.71,162.4,162.71,8514.0,107.8451,107.9712,107.7655,107.9712,8514.0
2018-01-29 11:45:00,162.7,162.92,162.7,162.78,9725.0,107.9646,108.1106,107.9646,108.0177,9725.0
2018-01-29 11:50:00,162.77,162.81,162.57,162.7,8474.0,108.011,108.0376,107.8783,107.9646,8474.0
2018-01-29 11:55:00,162.72,162.72,162.55,162.55,3973.0,107.9778,107.9778,107.865,107.865,3973.0
2018-01-29 12:00:00,162.63,162.74,162.59,162.73,10047.0,107.9181,107.9911,107.8916,107.9845,10047.0
2018-01-29 12:05:00,162.75,162.77,162.53,162.64,26763.0,107.9978,108.011,107.8518,107.9248,26763.0
2018-01-29 12:10:00,162.55,162.72,162.53,162.55,4200.0,107.865,107.9778,107.8518,107.865,4200.0
2018-01-29 12:15:00,162.48,162.66,162.47,162.66,6600.0,107.8186,107.938,107.8119,107.938,6600.0
2018-01-29 12:20:00,162.6,162.66,162.56,162.64,4452.0,107.8982,107.938,107.8717,107.9248,4452.0
2018-01-29 12:25:00,162.64,162.64,162.49,162.55,8419.0,107.9248,107.9248,107.8252,107.865,8419.0
2018-01-29 12:30:00,162.55,162.57,162.51,162.54,5563.0,107.865,107.8783,107.8385,107.8584,5563.0
2018-01-29 12:35:00,162.55,162.68,162.55,162.64,8250.0,107.865,107.9513,107.865,107.9248,8250.0
2018-01-29 12:40:00,162.64,162.72,162.6,162.69,7693.0,107.9248,107.9778,107.8982,107.9579,7693.0
2018-01-29 12:45:00,162.62,162.72,162.61,162.67,7450.0,107.9115,107.9778,107.9048,107.9447,7450.0
2018-01-29 12:50:00,162.71,162.74,162.63,162.64,6250.0,107.9712,107.9911,107.9181,107.9248,6250.0
2018-01-29 12:55:00,162.6,162.69,162.6,162.6,8529.0,107.8982,107.9579,107.8982,107.8982,8529.0
2018-01-29 13:00:00,162.63,162.68,162.31,162.56,27897.0,107.9181,107.9513,107.7058,107.8717,27897.0
2018-01-29 13:05:00,162.56,162.7,162.56,162.63,3650.0,107.8717,107.9646,107.8717,107.9181,3650.0
2018-01-29 13:10:00,162.66,162.67,162.61,162.65,2990.0,107.938,107.9447,107.9048,107.9314,2990.0
2018-01-29 13:15:00,162.61,162.67,162.57,162.65,6738.0,107.9048,107.9447,107.8783,107.9314,6738.0
2018-01-29 13:20:00,162.63,162.73,162.63,162.65,6329.0,107.9181,107.9845,107.9181,107.9314,6329.0
2018-01-29 13:25:00,162.7,162.78,162.7,162.74,7385.0,107.9646,108.0177,107.9646,107.9911,7385.0
2018-01-29 13:30:00,162.75,162.78,162.66,162.67,14204.0,107.9978,108.0177,107.938,107.9447,14204.0
2018-01-29 13:35:00,162.67,162.67,162.57,162.6,6092.0,107.9447,107.9447,107.8783,107.8982,6092.0
2018-01-29 13:40:00,162.61,162.74,162.57,162.72,8633.0,107.9048,107.9911,107.8783,107.9778,8633.0
2018-01-29 13:45:00,162.73,162.85,162.68,162.74,30531.0,107.9845,108.0641,107.9513,107.9911,30531.0
2018-01-29 13:50:00,162.7,162.81,162.67,162.78,31273.0,107.9646,108.0376,107.9447,108.0177,31273.0
2018-01-29 13:55:00,162.81,162.83,162.69,162.79,17846.0,108.0376,108.0508,107.9579,108.0243,17846.0
2018-01-29 14:00:00,162.79,163.06,162.71,162.93,17650.0,108.0243,108.2035,107.9712,108.1172,17650.0
2018-01-29 14:05:00,163.0,163.04,162.95,162.96,5416.0,108.1636,108.1902,108.1305,108.1371,5416.0
2018-01-29 14:10:00,163.0,163.09,162.96,163.09,11174.0,108.1636,108.2234,108.1371,108.2234,11174.0
2018-01-29 14:15:00,163.1,163.13,163.03,163.11,11150.0,108.23,108.2499,108.1836,108.2366,11150.0
2018-01-29 14:20:00,163.11,163.2,163.04,163.06,9443.0,108.2366,108.2964,108.1902,108.2035,9443.0
2018-01-29 14:25:00,163.05,163.11,162.91,163.04,18047.0,108.1968,108.2366,108.1039,108.1902,18047.0
2018-01-29 14:30:00,163.07,163.12,163.04,163.04,7355.0,108.2101,108.2433,108.1902,108.1902,7355.0
2018-01-29 14:35:00,163.1,163.3,163.06,163.21,9940.0,108.23,108.3627,108.2035,108.303,9940.0
2018-01-29 14:40:00,163.19,163.32,163.15,163.26,5500.0,108.2897,108.376,108.2632,108.3362,5500.0
2018-01-29 14:45:00,163.25,163.33,163.18,163.28,5223.0,108.3295,108.3826,108.2831,108.3494,5223.0
2018-01-29 14:50:00,163.24,163.67,163.2,163.67,17971.0,108.3229,108.6082,108.2964,108.6082,17971.0
2018-01-29 14:55:00,163.63,163.76,163.6,163.68,6693.0,108.5817,108.668,108.5618,108.6149,6693.0
2018-01-29 15:00:00,163.69,163.79,163.53,163.58,11894.0,108.6215,108.6879,108.5153,108.5485,11894.0
2018-01-29 15:05:00,163.53,163.65,163.53,163.65,5616.0,108.5153,108.595,108.5153,108.595,5616.0
2018-01-29 15:10:00,163.67,163.7,163.6,163.64,6385.0,108.6082,108.6282,108.5618,108.5883,6385.0
2018-01-29 15:15:00,163.62,163.62,163.24,163.32,16114.0,108.5751,108.5751,108.3229,108.376,16114.0
2018-01-29 15:20:00,163.29,163.33,163.18,163.23,12495.0,108.3561,108.3826,108.2831,108.3163,12495.0
2018-01-29 15:25:00,163.25,163.25,163.15,163.19,10272.0,108.3295,108.3295,108.2632,108.2897,10272.0
2018-01-29 15:30:00,163.18,163.19,162.99,163.11,15182.0,108.2831,108.2897,108.157,108.2366,15182.0
2018-01-29 15:35:00,163.16,163.16,163.0,163.0,16178.0,108.2698,108.2698,108.1636,108.1636,16178.0
2018-01-29 15:40:00,162.99,163.0,162.73,162.78,28422.0,108.157,108.1636,107.9845,108.0177,28422.0
2018-01-29 15:45:00,162.76,162.78,162.45,162.49,34456.0,108.0044,108.0177,107.7987,107.8252,34456.0
2018-01-29 15:50:00,162.51,162.8,162.49,162.75,40347.0,107.8385,108.0309,107.8252,107.9978,40347.0
2018-01-29 15:55:00,162.77,162.95,162.75,162.85,191632.0,108.011,108.1305,107.9978,108.0641,191632.0
2018-01-30 09:30:00,162.81,163.47,162.04,163.03,30559.0,108.0376,108.4755,107.5266,108.1836,30559.0
2018-01-30 09:35:00,163.06,163.22,162.71,162.84,11359.0,108.2035,108.3096,107.9712,108.0575,11359.0
2018-01-30 09:40:00,162.75,162.78,162.22,162.42,10435.0,107.9978,108.0177,107.6461,107.7788,10435.0
2018-01-30 09:45:00,162.4,162.57,162.01,162.43,12571.0,107.7655,107.8783,107.5067,107.7854,12571.0
2018-01-30 09:50:00,162.43,162.47,162.04,162.16,10892.0,107.7854,107.8119,107.5266,107.6062,10892.0
2018-01-30 09:55:00,162.16,162.35,161.84,161.85,13155.0,107.6062,107.7323,107.3939,107.4005,13155.0
2018-01-30 10:00:00,161.86,162.27,161.85,162.09,14415.0,107.4072,107.6792,107.4005,107.5598,14415.0
2018-01-30 10:05:00,162.0,162.08,161.88,161.88,20589.0,107.5001,107.5532,107.4204,107.4204,20589.0
2018-01-30 10:10:00,161.9,162.12,161.8,161.98,13055.0,107.4337,107.5797,107.3673,107.4868,13055.0
2018-01-30 10:15:00,161.95,162.03,161.74,161.74,18220.0,107.4669,107.52,107.3275,107.3275,18220.0
2018-01-30 10:20:00,161.72,161.79,161.59,161.78,11004.0,107.3143,107.3607,107.228,107.3541,11004.0
2018-01-30 10:25:00,161.81,162.03,161.63,161.94,15551.0,107.374,107.52,107.2545,107.4603,15551.0
2018-01-30 10:30:00,161.98,162.05,161.84,161.93,8524.0,107.4868,107.5332,107.3939,107.4536,8524.0
2018-01-30 10:35:00,161.86,162.19,161.81,162.09,14950.0,107.4072,107.6261,107.374,107.5598,14950.0
2018-01-30 10:40:00,162.14,162.18,161.94,162.02,5050.0,107.593,107.6195,107.4603,107.5133,5050.0
2018-01-30 10:45:00,161.99,162.12,161.9,161.9,15587.0,107.4934,107.5797,107.4337,107.4337,15587.0
2018-01-30 10:50:00,161.89,162.26,161.79,162.15,7716.0,107.4271,107.6726,107.3607,107.5996,7716.0
2018-01-30 10:55:00,162.09,162.14,161.86,161.87,9550.0,107.5598,107.593,107.4072,107.4138,9550.0
2018-01-30 11:00:00,161.87,161.89,161.65,161.82,11628.0,107.4138,107.4271,107.2678,107.3806,11628.0
2018-01-30 11:05:00,161.78,161.82,161.6,161.65,8338.0,107.3541,107.3806,107.2346,107.2678,8338.0
2018-01-30 11:10:00,161.65,161.78,161.6,161.72,7914.0,107.2678,107.3541,107.2346,107.3143,7914.0
2018-01-30 11:15:00,161.72,161.74,161.6,161.68,7530.0,107.3143,107.3275,107.2346,107.2877,7530.0
2018-01-30 11:20:00,161.72,161.82,161.65,161.7,13992.0,107.3143,107.3806,107.2678,107.301,13992.0
2018-01-30 11:25:00,161.67,161.7,161.38,161.43,20231.0,107.2811,107.301,107.0886,107.1218,20231.0
2018-01-30 11:30:00,161.49,161.51,161.26,161.39,9752.0,107.1616,107.1749,107.009,107.0953,9752.0
2018-01-30 11:35:00,161.34,161.6,161.26,161.44,9671.0,107.0621,107.2346,107.009,107.1285,9671.0
2018-01-30 11:40:00,161.34,161.64,161.34,161.55,10650.0,107.0621,107.2612,107.0621,107.2015,10650.0
2018-01-30 11:45:00,161.65,161.87,161.6,161.7,15160.0,107.2678,107.4138,107.2346,107.301,15160.0
2018-01-30 11:50:00,161.69,161.8,161.67,161.8,11109.0,107.2944,107.3673,107.2811,107.3673,11109.0
2018-01-30 11:55:00,161.76,161.78,161.5,161.56,10744.0,107.3408,107.3541,107.1683,107.2081,10744.0
2018-01-30 12:00:00,161.6,161.67,161.51,161.65,12997.0,107.2346,107.2811,107.1749,107.2678,12997.0
2018-01-30 12:05:00,161.69,161.69,161.36,161.66,9607.0,107.2944,107.2944,107.0754,107.2744,9607.0
2018-01-30 12:10:00,161.67,161.86,161.64,161.76,149894.0,107.2811,107.4072,107.2612,107.3408,149894.0
2018-01-30 12:15:00,161.74,161.78,161.48,161.69,6800.0,107.3275,107.3541,107.155,107.2944,6800.0
2018-01-30 12:20:00,161.66,161.82,161.61,161.77,9327.0,107.2744,107.3806,107.2413,107.3474,9327.0
2018-01-30 12:25:00,161.71,161.76,161.62,161.62,7180.0,107.3076,107.3408,107.2479,107.2479,7180.0
2018-01-30 12:30:00,161.64,161.73,161.61,161.73,15537.0,107.2612,107.3209,107.2413,107.3209,15537.0
2018-01-30 12:35:00,161.73,161.95,161.73,161.9,10247.0,107.3209,107.4669,107.3209,107.4337,10247.0
2018-01-30 12:40:00,161.85,162.03,161.85,161.98,9296.0,107.4005,107.52,107.4005,107.4868,9296.0
2018-01-30 12:45:00,161.98,162.13,161.98,162.08,8329.0,107.4868,107.5863,107.4868,107.5532,8329.0
2018-01-30 12:50:00,162.06,162.09,161.91,161.92,8503.0,107.5399,107.5598,107.4403,107.447,8503.0
2018-01-30 12:55:00,161.98,162.04,161.96,161.98,6842.0,107.4868,107.5266,107.4735,107.4868,6842.0
2018-01-30 13:00:00,162.0,162.01,161.61,161.61,11665.0,107.5001,107.5067,107.2413,107.2413,11665.0
2018-01-30 13:05:00,161.66,161.67,161.38,161.49,21317.0,107.2744,107.2811,107.0886,107.1616,21317.0
2018-01-30 13:10:00,161.51,161.7,161.5,161.59,14453.0,107.1749,107.301,107.1683,107.228,14453.0
2018-01-30 13:15:00,161.64,161.68,161.54,161.54,11084.0,107.2612,107.2877,107.1948,107.1948,11084.0
2018-01-30 13:20:00,161.54,161.63,161.54,161.59,19871.0,107.1948,107.2545,107.1948,107.228,19871.0
2018-01-30 13:25:00,161.57,161.76,161.57,161.6,9368.0,107.2147,107.3408,107.2147,107.2346,9368.0
2018-01-30 13:30:00,161.63,161.68,161.53,161.64,12168.0,107.2545,107.2877,107.1882,107.2612,12168.0
2018-01-30 13:35:00,161.61,161.74,161.49,161.72,15362.0,107.2413,107.3275,107.1616,107.3143,15362.0
2018-01-30 13:40:00,161.74,161.94,161.74,161.78,9664.0,107.3275,107.4603,107.3275,107.3541,9664.0
2018-01-30 13:45:00,161.8,161.87,161.8,161.86,9339.0,107.3673,107.4138,107.3673,107.4072,9339.0
2018-01-30 13:50:00,161.83,161.9,161.83,161.9,10150.0,107.3873,107.4337,107.3873,107.4337,10150.0
2018-01-30 13:55:00,161.9,161.95,161.86,161.88,8142.0,107.4337,107.4669,107.4072,107.4204,8142.0
2018-01-30 14:00:00,161.9,161.92,161.64,161.67,9600.0,107.4337,107.447,107.2612,107.2811,9600.0
2018-01-30 14:05:00,161.69,161.8,161.68,161.79,9795.0,107.2944,107.3673,107.2877,107.3607,9795.0
2018-01-30 14:10:00,161.79,162.17,161.76,162.11,17704.0,107.3607,107.6129,107.3408,107.5731,17704.0
2018-01-30 14:15:00,162.1,162.12,161.94,161.95,8568.0,107.5664,107.5797,107.4603,107.4669,8568.0
2018-01-30 14:20:00,162.01,162.07,161.95,162.04,13039.0,107.5067,107.5465,107.4669,107.5266,13039.0
2018-01-30 14:25:00,162.07,162.32,162.03,162.27,13890.0,107.5465,107.7124,107.52,107.6792,13890.0
2018-01-30 14:30:00,162.34,162.4,162.16,162.21,22155.0,107.7257,107.7655,107.6062,107.6394,22155.0
2018-01-30 14:35:00,162.23,162.24,162.14,162.17,17834.0,107.6527,107.6593,107.593,107.6129,17834.0
2018-01-30 14:40:00,162.14,162.23,162.0,162.14,47001.0,107.593,107.6527,107.5001,107.593,47001.0
2018-01-30 14:45:00,162.16,162.17,161.86,162.09,42110.0,107.6062,107.6129,107.4072,107.5598,42110.0
2018-01-30 14:50:00,162.11,162.13,162.01,162.05,21809.0,107.5731,107.5863,107.5067,107.5332,21809.0
2018-01-30 14:55:00,162.06,162.14,162.0,162.04,14837.0,107.5399,107.593,107.5001,107.5266,14837.0
2018-01-30 15:00:00,162.0,162.14,161.95,162.14,18516.0,107.5001,107.593,107.4669,107.593,18516.0
2018-01-30 15:05:00,162.11,162.13,161.97,162.03,31175.0,107.5731,107.5863,107.4802,107.52,31175.0
2018-01-30 15:10:00,162.06,162.16,162.06,162.11,19335.0,107.5399,107.6062,107.5399,107.5731,19335.0
2018-01-30 15:15:00,162.08,162.16,162.03,162.15,15880.0,107.5532,107.6062,107.52,107.5996,15880.0
2018-01-30 15:20:00,162.16,162.36,162.13,162.28,19737.0,107.6062,107.739,107.5863,107.6859,19737.0
2018-01-30 15:25:00,162.3,162.36,162.21,162.29,23106.0,107.6991,107.739,107.6394,107.6925,23106.0
2018-01-30 15:30:00,162.28,162.31,162.04,162.22,36320.0,107.6859,107.7058,107.5266,107.6461,36320.0
2018-01-30 15:35:00,162.22,162.34,162.1,162.1,29420.0,107.6461,107.7257,107.5664,107.5664,29420.0
2018-01-30 15:40:00,162.17,162.3,162.16,162.28,32789.0,107.6129,107.6991,107.6062,107.6859,32789.0
2018-01-30 15:45:00,162.28,162.35,162.27,162.34,62906.0,107.6859,107.7323,107.6792,107.7257,62906.0
2018-01-30 15:50:00,162.34,162.53,162.29,162.53,78689.0,107.7257,107.8518,107.6925,107.8518,78689.0
2018-01-30 15:55:00,162.52,162.92,162.51,162.66,211842.0,107.8451,108.1106,107.8385,107.938,211842.0
2018-01-31 09:30:00,159.97,161.4,158.56,159.75,17340.0,106.153,107.1019,105.2173,106.007,17340.0
2018-01-31 09:35:00,159.49,161.24,158.64,160.47,191102.0,105.8345,106.9957,105.2704,106.4848,191102.0
2018-01-31 09:40:00,160.52,161.65,159.97,160.17,85273.0,106.518,107.2678,106.153,106.2857,85273.0
2018-01-31 09:45:00,160.08,161.21,160.0,160.95,30507.0,106.226,106.9758,106.1729,106.8033,30507.0
2018-01-31 09:50:00,161.21,161.21,160.27,160.56,56871.0,106.9758,106.9758,106.3521,106.5445,56871.0
2018-01-31 09:55:00,160.47,160.69,160.28,160.48,36506.0,106.4848,106.6308,106.3587,106.4914,36506.0
2018-01-31 10:00:00,160.42,162.59,160.42,162.59,69730.0,106.4516,107.8916,106.4516,107.8916,69730.0
2018-01-31 10:05:00,162.49,163.2,161.35,161.55,88751.0,107.8252,108.2964,107.0687,107.2015,88751.0
2018-01-31 10:10:00,161.55,162.21,160.84,161.98,29320.0,107.2015,107.6394,106.7303,107.4868,29320.0
2018-01-31 10:15:00,161.98,162.6,161.5,162.36,9612.0,107.4868,107.8982,107.1683,107.739,9612.0
2018-01-31 10:20:00,162.33,162.37,161.7,161.78,40846.0,107.719,107.7456,107.301,107.3541,40846.0
2018-01-31 10:25:00,161.79,162.2,161.78,162.01,25929.0,107.3607,107.6328,107.3541,107.5067,25929.0
2018-01-31 10:30:00,162.06,162.1,161.46,161.97,15811.0,107.5399,107.5664,107.1417,107.4802,15811.0
2018-01-31 10:35:00,162.07,162.07,161.85,161.95,9936.0,107.5465,107.5465,107.4005,107.4669,9936.0
2018-01-31 10:40:00,161.81,161.83,161.0,161.5,8267.0,107.374,107.3873,106.8365,107.1683,8267.0
2018-01-31 10:45:00,161.57,161.65,160.89,160.89,15895.0,107.2147,107.2678,106.7635,106.7635,15895.0
2018-01-31 10:50:00,160.88,160.99,160.5,160.78,22945.0,106.7569,106.8298,106.5047,106.6905,22945.0
2018-01-31 10:55:00,160.69,161.41,160.55,161.41,43384.0,106.6308,107.1086,106.5379,107.1086,43384.0
2018-01-31 11:00:00,161.19,161.36,160.51,160.87,20477.0,106.9626,107.0754,106.5113,106.7502,20477.0
2018-01-31 11:05:00,161.09,161.09,160.77,160.91,5950.0,106.8962,106.8962,106.6839,106.7768,5950.0
2018-01-31 11:10:00,160.85,160.92,160.5,160.73,20423.0,106.7369,106.7834,106.5047,106.6573,20423.0
2018-01-31 11:15:00,160.86,160.94,160.6,160.74,21718.0,106.7436,106.7967,106.5711,106.664,21718.0
2018-01-31 11:20:00,160.63,160.83,160.5,160.59,18922.0,106.591,106.7237,106.5047,106.5644,18922.0
2018-01-31 11:25:00,160.61,160.89,160.5,160.63,23888.0,106.5777,106.7635,106.5047,106.591,23888.0
2018-01-31 11:30:00,160.51,160.73,160.43,160.53,11142.0,106.5113,106.6573,106.4582,106.5246,11142.0
2018-01-31 11:35:00,160.48,160.73,160.21,160.72,30726.0,106.4914,106.6573,106.3123,106.6507,30726.0
2018-01-31 11:40:00,160.48,160.6,160.22,160.24,10473.0,106.4914,106.5711,106.3189,106.3322,10473.0
2018-01-31 11:45:00,160.23,160.75,160.0,160.47,27051.0,106.3255,106.6706,106.1729,106.4848,27051.0
2018-01-31 11:50:00,160.51,160.65,160.17,160.57,20844.0,106.5113,106.6042,106.2857,106.5511,20844.0
2018-01-31 11:55:00,160.47,161.02,160.47,161.0,23404.0,106.4848,106.8498,106.4848,106.8365,23404.0
2018-01-31 12:00:00,160.94,161.07,160.82,161.05,22854.0,106.7967,106.8829,106.717,106.8697,22854.0
2018-01-31 12:05:00,161.1,161.44,161.0,161.39,16074.0,106.9028,107.1285,106.8365,107.0953,16074.0
2018-01-31 12:10:00,161.4,161.43,161.23,161.31,20623.0,107.1019,107.1218,106.9891,107.0422,20623.0
2018-01-31 12:15:00,161.24,161.44,161.07,161.44,17091.0,106.9957,107.1285,106.8829,107.1285,17091.0
2018-01-31 12:20:00,161.44,161.73,161.4,161.73,4186.0,107.1285,107.3209,107.1019,107.3209,4186.0
2018-01-31 12:25:00,161.73,161.83,161.67,161.75,12346.0,107.3209,107.3873,107.2811,107.3342,12346.0
2018-01-31 12:30:00,161.73,162.06,161.72,161.99,22618.0,107.3209,107.5399,107.3143,107.4934,22618.0
2018-01-31 12:35:00,161.98,162.18,161.97,162.18,12532.0,107.4868,107.6195,107.4802,107.6195,12532.0
2018-01-31 12:40:00,162.16,162.45,162.06,162.44,8493.0,107.6062,107.7987,107.5399,107.792,8493.0
2018-01-31 12:45:00,162.39,162.46,162.23,162.36,13467.0,107.7589,107.8053,107.6527,107.739,13467.0
2018-01-31 12:50:00,162.32,162.44,162.3,162.42,8003.0,107.7124,107.792,107.6991,107.7788,8003.0
2018-01-31 12:55:00,162.47,162.59,162.44,162.59,6257.0,107.8119,107.8916,107.792,107.8916,6257.0
2018-01-31 13:00:00,162.59,162.62,162.41,162.55,11591.0,107.8916,107.9115,107.7721,107.865,11591.0
2018-01-31 13:05:00,162.61,162.77,162.45,162.45,8603.0,107.9048,108.011,107.7987,107.7987,8603.0
2018-01-31 13:10:00,162.57,163.02,162.55,163.02,11183.0,107.8783,108.1769,107.865,108.1769,11183.0
2018-01-31 13:15:00,163.01,163.01,162.66,162.85,10442.0,108.1703,108.1703,107.938,108.0641,10442.0
2018-01-31 13:20:00,162.84,162.93,162.7,162.75,12968.0,108.0575,108.1172,107.9646,107.9978,12968.0
2018-01-31 13:25:00,162.86,162.88,162.54,162.61,23877.0,108.0707,108.084,107.8584,107.9048,23877.0
2018-01-31 13:30:00,162.62,162.71,162.59,162.7,9818.0,107.9115,107.9712,107.8916,107.9646,9818.0
2018-01-31 13:35:00,162.67,162.71,162.34,162.34,12863.0,107.9447,107.9712,107.7257,107.7257,12863.0
2018-01-31 13:40:00,162.33,162.33,162.2,162.29,6335.0,107.719,107.719,107.6328,107.6925,6335.0
2018-01-31 13:45:00,162.3,162.35,162.12,162.12,10755.0,107.6991,107.7323,107.5797,107.5797,10755.0
2018-01-31 13:50:00,162.08,162.12,161.88,162.1,11364.0,107.5532,107.5797,107.4204,107.5664,11364.0
2018-01-31 13:55:00,162.09,162.4,161.97,161.97,8099.0,107.5598,107.7655,107.4802,107.4802,8099.0
2018-01-31 14:00:00,161.93,162.32,161.82,161.95,15963.0,107.4536,107.7124,107.3806,107.4669,15963.0
2018-01-31 14:05:00,161.94,162.76,161.94,162.76,10554.0,107.4603,108.0044,107.4603,108.0044,10554.0
2018-01-31 14:10:00,162.38,162.57,162.06,162.22,12494.0,107.7522,107.8783,107.5399,107.6461,12494.0
2018-01-31 14:15:00,162.27,162.36,162.07,162.08,18275.0,107.6792,107.739,107.5465,107.5532,18275.0
2018-01-31 14:20:00,162.07,162.27,161.67,161.9,22380.0,107.5465,107.6792,107.2811,107.4337,22380.0
2018-01-31 14:25:00,161.89,161.94,161.7,161.84,15459.0,107.4271,107.4603,107.301,107.3939,15459.0
2018-01-31 14:30:00,161.83,161.87,161.69,161.7,14318.0,107.3873,107.4138,107.2944,107.301,14318.0
2018-01-31 14:35:00,161.69,161.84,161.42,161.79,13427.0,107.2944,107.3939,107.1152,107.3607,13427.0
2018-01-31 14:40:00,161.8,161.85,161.52,161.53,24252.0,107.3673,107.4005,107.1815,107.1882,24252.0
2018-01-31 14:45:00,161.51,161.51,161.04,161.35,21964.0,107.1749,107.1749,106.863,107.0687,21964.0
2018-01-31 14:50:00,161.35,161.41,161.25,161.36,16815.0,107.0687,107.1086,107.0024,107.0754,16815.0
2018-01-31 14:55:00,161.28,161.28,160.96,161.13,17033.0,107.0223,107.0223,106.8099,106.9227,17033.0
2018-01-31 15:00:00,161.17,161.31,161.11,161.13,18052.0,106.9493,107.0422,106.9095,106.9227,18052.0
2018-01-31 15:05:00,161.16,161.16,160.93,161.03,18658.0,106.9427,106.9427,106.79,106.8564,18658.0
2018-01-31 15:10:00,161.05,161.22,160.96,161.13,14826.0,106.8697,106.9825,106.8099,106.9227,14826.0
2018-01-31 15:15:00,161.14,161.66,161.04,161.64,9125.0,106.9294,107.2744,106.863,107.2612,9125.0
2018-01-31 15:20:00,161.67,161.84,161.55,161.84,14978.0,107.2811,107.3939,107.2015,107.3939,14978.0
2018-01-31 15:25:00,161.83,161.95,161.76,161.87,13470.0,107.3873,107.4669,107.3408,107.4138,13470.0
2018-01-31 15:30:00,161.84,162.23,161.81,162.16,20239.0,107.3939,107.6527,107.374,107.6062,20239.0
2018-01-31 15:35:00,162.16,162.38,162.14,162.29,24879.0,107.6062,107.7522,107.593,107.6925,24879.0
2018-01-31 15:40:00,162.32,162.79,162.31,162.5,34165.0,107.7124,108.0243,107.7058,107.8319,34165.0
2018-01-31 15:45:00,162.49,162.83,162.48,162.57,52837.0,107.8252,108.0508,107.8186,107.8783,52837.0
2018-01-31 15:50:00,162.6,163.1,162.58,163.09,76610.0,107.8982,108.23,107.8849,108.2234,76610.0
2018-01-31 15:55:00,163.12,163.67,162.96,163.3,193443.0,108.2433,108.6082,108.1371,108.3627,193443.0
2018-02-01 09:30:00,164.83,164.83,162.42,163.8,45371.0,109.378,109.378,107.7788,108.6945,45371.0
2018-02-01 09:35:00,163.73,163.86,162.78,163.5,32592.0,108.6481,108.7343,108.0177,108.4954,32592.0
2018-02-01 09:40:00,163.34,164.0,163.08,163.25,24912.0,108.3893,108.8272,108.2167,108.3295,24912.0
2018-02-01 09:45:00,163.16,163.41,162.89,162.9,15013.0,108.2698,108.4357,108.0907,108.0973,15013.0
2018-02-01 09:50:00,163.12,163.52,162.96,163.04,9424.0,108.2433,108.5087,108.1371,108.1902,9424.0
2018-02-01 09:55:00,163.05,163.41,162.76,162.76,7940.0,108.1968,108.4357,108.0044,108.0044,7940.0
2018-02-01 10:00:00,162.87,163.13,162.47,162.87,12683.0,108.0774,108.2499,107.8119,108.0774,12683.0
2018-02-01 10:05:00,162.86,162.99,162.28,162.28,10253.0,108.0707,108.157,107.6859,107.6859,10253.0
2018-02-01 10:10:00,162.36,162.57,162.24,162.57,13578.0,107.739,107.8783,107.6593,107.8783,13578.0
2018-02-01 10:15:00,162.64,162.64,162.28,162.41,4888.0,107.9248,107.9248,107.6859,107.7721,4888.0
2018-02-01 10:20:00,162.47,162.6,162.44,162.44,18756.0,107.8119,107.8982,107.792,107.792,18756.0
2018-02-01 10:25:00,162.43,162.49,161.9,161.99,14532.0,107.7854,107.8252,107.4337,107.4934,14532.0
2018-02-01 10:30:00,162.03,162.18,161.64,161.83,13278.0,107.52,107.6195,107.2612,107.3873,13278.0
2018-02-01 10:35:00,161.88,161.99,161.58,161.65,20601.0,107.4204,107.4934,107.2214,107.2678,20601.0
2018-02-01 10:40:00,161.57,161.63,161.2,161.27,14942.0,107.2147,107.2545,106.9692,107.0157,14942.0
2018-02-01 10:45:00,161.33,161.56,161.22,161.5,25215.0,107.0555,107.2081,106.9825,107.1683,25215.0
2018-02-01 10:50:00,161.54,161.54,160.81,160.81,15986.0,107.1948,107.1948,106.7104,106.7104,15986.0
2018-02-01 10:55:00,160.84,160.98,160.62,160.78,21680.0,106.7303,106.8232,106.5843,106.6905,21680.0
2018-02-01 11:00:00,160.79,160.89,160.43,160.58,13821.0,106.6971,106.7635,106.4582,106.5578,13821.0
2018-02-01 11:05:00,160.65,160.71,160.38,160.38,11567.0,106.6042,106.644,106.4251,106.4251,11567.0
2018-02-01 11:10:00,160.37,160.42,159.99,160.01,21904.0,106.4184,106.4516,106.1663,106.1795,21904.0
2018-02-01 11:15:00,159.96,160.11,159.88,159.97,29763.0,106.1464,106.2459,106.0933,106.153,29763.0
2018-02-01 11:20:00,159.95,160.0,159.79,159.9,22846.0,106.1397,106.1729,106.0336,106.1065,22846.0
2018-02-01 11:25:00,159.95,159.95,159.79,159.87,31815.0,106.1397,106.1397,106.0336,106.0866,31815.0
2018-02-01 11:30:00,159.88,160.24,159.83,160.13,55320.0,106.0933,106.3322,106.0601,106.2592,55320.0
2018-02-01 11:35:00,160.13,160.77,160.12,160.77,20003.0,106.2592,106.6839,106.2525,106.6839,20003.0
2018-02-01 11:40:00,160.72,161.08,160.68,160.68,21784.0,106.6507,106.8896,106.6241,106.6241,21784.0
2018-02-01 11:45:00,160.81,161.29,160.72,161.23,11543.0,106.7104,107.0289,106.6507,106.9891,11543.0
2018-02-01 11:50:00,161.28,161.39,161.07,161.33,10180.0,107.0223,107.0953,106.8829,107.0555,10180.0
2018-02-01 11:55:00,161.4,161.48,161.01,161.06,6205.0,107.1019,107.155,106.8431,106.8763,6205.0
2018-02-01 12:00:00,161.05,161.12,160.88,160.89,61769.0,106.8697,106.9161,106.7569,106.7635,61769.0
2018-02-01 12:05:00,160.86,160.94,160.68,160.93,14600.0,106.7436,106.7967,106.6241,106.79,14600.0
2018-02-01 12:10:00,160.93,161.04,160.84,161.04,12564.0,106.79,106.863,106.7303,106.863,12564.0
2018-02-01 12:15:00,161.08,161.08,160.79,160.81,24654.0,106.8896,106.8896,106.6971,106.7104,24654.0
2018-02-01 12:20:00,160.8,161.08,160.71,161.04,84270.0,106.7038,106.8896,106.644,106.863,84270.0
2018-02-01 12:25:00,161.01,161.02,160.68,160.78,19403.0,106.8431,106.8498,106.6241,106.6905,19403.0
2018-02-01 12:30:00,160.85,160.9,160.76,160.9,4531.0,106.7369,106.7701,106.6772,106.7701,4531.0
2018-02-01 12:35:00,160.84,160.9,160.83,160.88,4020.0,106.7303,106.7701,106.7237,106.7569,4020.0
2018-02-01 12:40:00,160.89,160.92,160.79,160.81,31891.0,106.7635,106.7834,106.6971,106.7104,31891.0
2018-02-01 12:45:00,160.83,160.93,160.82,160.89,27137.0,106.7237,106.79,106.717,106.7635,27137.0
2018-02-01 12:50:00,160.87,161.06,160.79,160.79,44995.0,106.7502,106.8763,106.6971,106.6971,44995.0
2018-02-01 12:55:00,160.77,160.77,160.55,160.56,5343.0,106.6839,106.6839,106.5379,106.5445,5343.0
2018-02-01 13:00:00,160.58,160.58,160.39,160.45,7205.0,106.5578,106.5578,106.4317,106.4715,7205.0
2018-02-01 13:05:00,160.45,160.55,160.42,160.47,8050.0,106.4715,106.5379,106.4516,106.4848,8050.0
2018-02-01 13:10:00,160.5,160.64,160.48,160.64,11610.0,106.5047,106.5976,106.4914,106.5976,11610.0
2018-02-01 13:15:00,160.67,160.73,160.44,160.46,31040.0,106.6175,106.6573,106.4649,106.4782,31040.0
2018-02-01 13:20:00,160.43,160.53,160.36,160.38,16933.0,106.4582,106.5246,106.4118,106.4251,16933.0
2018-02-01 13:25:00,160.36,160.51,160.36,160.48,5061.0,106.4118,106.5113,106.4118,106.4914,5061.0
2018-02-01 13:30:00,160.49,160.6,160.45,160.6,5420.0,106.4981,106.5711,106.4715,106.5711,5420.0
2018-02-01 13:35:00,160.56,160.56,160.41,160.44,5499.0,106.5445,106.5445,106.445,106.4649,5499.0
2018-02-01 13:40:00,160.44,160.54,160.44,160.51,6691.0,106.4649,106.5312,106.4649,106.5113,6691.0
2018-02-01 13:45:00,160.52,160.54,160.41,160.52,35587.0,106.518,106.5312,106.445,106.518,35587.0
2018-02-01 13:50:00,160.52,160.62,160.46,160.46,40784.0,106.518,106.5843,106.4782,106.4782,40784.0
2018-02-01 13:55:00,160.49,160.52,160.33,160.46,127297.0,106.4981,106.518,106.3919,106.4782,127297.0
2018-02-01 14:00:00,160.47,160.53,160.43,160.51,53087.0,106.4848,106.5246,106.4582,106.5113,53087.0
2018-02-01 14:05:00,160.53,160.84,160.5,160.72,40985.0,106.5246,106.7303,106.5047,106.6507,40985.0
2018-02-01 14:10:00,160.77,160.8,160.7,160.75,13580.0,106.6839,106.7038,106.6374,106.6706,13580.0
2018-02-01 14:15:00,160.75,160.92,160.45,160.52,22371.0,106.6706,106.7834,106.4715,106.518,22371.0
2018-02-01 14:20:00,160.5,160.59,160.26,160.47,29106.0,106.5047,106.5644,106.3454,106.4848,29106.0
2018-02-01 14:25:00,160.47,160.69,160.41,160.48,17686.0,106.4848,106.6308,106.445,106.4914,17686.0
2018-02-01 14:30:00,160.54,160.54,160.35,160.39,6620.0,106.5312,106.5312,106.4052,106.4317,6620.0
2018-02-01 14:35:00,160.35,160.48,160.34,160.47,11741.0,106.4052,106.4914,106.3985,106.4848,11741.0
2018-02-01 14:40:00,160.51,160.67,160.41,160.41,11895.0,106.5113,106.6175,106.445,106.445,11895.0
2018-02-01 14:45:00,160.41,160.47,160.25,160.35,21756.0,106.445,106.4848,106.3388,106.4052,21756.0
2018-02-01 14:50:00,160.35,160.35,160.26,160.3,8471.0,106.4052,106.4052,106.3454,106.372,8471.0
2018-02-01 14:55:00,160.31,160.31,160.07,160.1,26825.0,106.3786,106.3786,106.2194,106.2393,26825.0
2018-02-01 15:00:00,160.1,160.12,160.0,160.0,39133.0,106.2393,106.2525,106.1729,106.1729,39133.0
2018-02-01 15:05:00,160.01,160.04,159.95,160.01,70716.0,106.1795,106.1994,106.1397,106.1795,70716.0
2018-02-01 15:10:00,159.99,160.01,159.93,159.94,28752.0,106.1663,106.1795,106.1265,106.1331,28752.0
2018-02-01 15:15:00,159.94,159.94,159.7,159.71,13082.0,106.1331,106.1331,105.9738,105.9805,13082.0
2018-02-01 15:20:00,159.71,159.8,159.69,159.8,48267.0,105.9805,106.0402,105.9672,106.0402,48267.0
2018-02-01 15:25:00,159.81,159.88,159.76,159.86,12795.0,106.0468,106.0933,106.0136,106.08,12795.0
2018-02-01 15:30:00,159.83,159.86,159.36,159.44,38727.0,106.0601,106.08,105.7482,105.8013,38727.0
2018-02-01 15:35:00,159.44,159.54,159.3,159.53,50091.0,105.8013,105.8677,105.7084,105.861,50091.0
2018-02-01 15:40:00,159.54,159.61,159.41,159.52,47925.0,105.8677,105.9141,105.7814,105.8544,47925.0
2018-02-01 15:45:00,159.51,159.52,159.31,159.49,67394.0,105.8477,105.8544,105.715,105.8345,67394.0
2018-02-01 15:50:00,159.49,159.82,159.48,159.8,63959.0,105.8345,106.0535,105.8278,106.0402,63959.0
2018-02-01 15:55:00,159.8,160.05,159.61,159.61,218764.0,106.0402,106.2061,105.9141,105.9141,218764.0
2018-02-02 09:30:00,159.19,159.19,156.91,157.12,73435.0,105.6354,105.6354,104.1224,104.2618,73435.0
2018-02-02 09:35:00,157.03,157.68,157.02,157.41,15021.0,104.2021,104.6334,104.1954,104.4542,15021.0
2018-02-02 09:40:00,157.38,158.34,157.22,158.08,201863.0,104.4343,105.0714,104.3281,104.8988,201863.0
2018-02-02 09:45:00,158.03,158.34,157.87,158.34,17628.0,104.8656,105.0714,104.7595,105.0714,17628.0
2018-02-02 09:50:00,158.21,158.56,158.11,158.4,38743.0,104.9851,105.2173,104.9187,105.1112,38743.0
2018-02-02 09:55:00,158.44,158.61,158.22,158.45,18241.0,105.1377,105.2505,104.9917,105.1444,18241.0
2018-02-02 10:00:00,158.45,158.94,158.24,158.85,26656.0,105.1444,105.4695,105.005,105.4098,26656.0
2018-02-02 10:05:00,158.84,159.18,158.68,158.9,31778.0,105.4032,105.6288,105.297,105.443,31778.0
2018-02-02 10:10:00,158.83,159.88,158.83,159.82,30638.0,105.3965,106.0933,105.3965,106.0535,30638.0
2018-02-02 10:15:00,159.78,159.78,159.29,159.57,18993.0,106.0269,106.0269,105.7018,105.8876,18993.0
2018-02-02 10:20:00,159.6,160.0,159.6,159.93,13559.0,105.9075,106.1729,105.9075,106.1265,13559.0
2018-02-02 10:25:00,159.86,159.93,159.45,159.59,14460.0,106.08,106.1265,105.8079,105.9008,14460.0
2018-02-02 10:30:00,159.57,159.57,159.15,159.29,11065.0,105.8876,105.8876,105.6089,105.7018,11065.0
2018-02-02 10:35:00,159.23,159.27,158.94,159.02,11700.0,105.6619,105.6885,105.4695,105.5226,11700.0
2018-02-02 10:40:00,159.02,159.33,159.0,159.28,17712.0,105.5226,105.7283,105.5093,105.6951,17712.0
2018-02-02 10:45:00,159.26,159.37,159.16,159.31,26729.0,105.6819,105.7548,105.6155,105.715,26729.0
2018-02-02 10:50:00,159.28,159.34,159.1,159.1,10123.0,105.6951,105.7349,105.5757,105.5757,10123.0
2018-02-02 10:55:00,159.09,159.19,158.78,158.82,11270.0,105.569,105.6354,105.3633,105.3899,11270.0
2018-02-02 11:00:00,158.82,158.83,158.4,158.45,14993.0,105.3899,105.3965,105.1112,105.1444,14993.0
2018-02-02 11:05:00,158.48,158.49,158.1,158.43,17010.0,105.1643,105.1709,104.9121,105.1311,17010.0
2018-02-02 11:10:00,158.49,158.77,158.49,158.72,10444.0,105.1709,105.3567,105.1709,105.3235,10444.0
2018-02-02 11:15:00,158.75,158.76,158.39,158.62,19543.0,105.3434,105.3501,105.1045,105.2572,19543.0
2018-02-02 11:20:00,158.67,159.03,158.62,158.99,13534.0,105.2903,105.5292,105.2572,105.5027,13534.0
2018-02-02 11:25:00,159.0,159.1,158.84,158.94,11783.0,105.5093,105.5757,105.4032,105.4695,11783.0
2018-02-02 11:30:00,158.98,159.0,158.82,158.82,10310.0,105.4961,105.5093,105.3899,105.3899,10310.0
2018-02-02 11:35:00,158.86,158.9,158.74,158.88,8849.0,105.4164,105.443,105.3368,105.4297,8849.0
2018-02-02 11:40:00,158.88,158.88,158.63,158.63,10101.0,105.4297,105.4297,105.2638,105.2638,10101.0
2018-02-02 11:45:00,158.48,158.91,158.48,158.82,7613.0,105.1643,105.4496,105.1643,105.3899,7613.0
2018-02-02 11:50:00,158.9,158.9,158.75,158.75,11202.0,105.443,105.443,105.3434,105.3434,11202.0
2018-02-02 11:55:00,158.74,158.76,158.55,158.55,7700.0,105.3368,105.3501,105.2107,105.2107,7700.0
2018-02-02 12:00:00,158.54,158.76,158.54,158.66,36721.0,105.2041,105.3501,105.2041,105.2837,36721.0
2018-02-02 12:05:00,158.64,158.68,158.18,158.18,13911.0,105.2704,105.297,104.9652,104.9652,13911.0
2018-02-02 12:10:00,158.17,158.33,158.03,158.1,24212.0,104.9586,105.0647,104.8656,104.9121,24212.0
2018-02-02 12:15:00,158.1,158.3,158.08,158.15,15440.0,104.9121,105.0448,104.8988,104.9453,15440.0
2018-02-02 12:20:00,158.15,158.43,158.08,158.4,67027.0,104.9453,105.1311,104.8988,105.1112,67027.0
2018-02-02 12:25:00,158.4,158.49,158.29,158.4,23966.0,105.1112,105.1709,105.0382,105.1112,23966.0
2018-02-02 12:30:00,158.45,158.48,158.19,158.23,9230.0,105.1444,105.1643,104.9718,104.9984,9230.0
2018-02-02 12:35:00,158.27,158.29,158.0,158.02,17132.0,105.0249,105.0382,104.8457,104.859,17132.0
2018-02-02 12:40:00,158.04,158.14,158.01,158.07,5133.0,104.8723,104.9386,104.8524,104.8922,5133.0
2018-02-02 12:45:00,158.02,158.03,157.84,157.99,6930.0,104.859,104.8656,104.7396,104.8391,6930.0
2018-02-02 12:50:00,157.99,158.2,157.98,158.14,23579.0,104.8391,104.9785,104.8325,104.9386,23579.0
2018-02-02 12:55:00,158.08,158.16,158.05,158.1,6989.0,104.8988,104.9519,104.8789,104.9121,6989.0
2018-02-02 13:00:00,158.09,158.1,157.68,157.68,19657.0,104.9055,104.9121,104.6334,104.6334,19657.0
2018-02-02 13:05:00,157.68,157.85,157.68,157.82,4821.0,104.6334,104.7462,104.6334,104.7263,4821.0
2018-02-02 13:10:00,157.83,157.95,157.81,157.93,15175.0,104.7329,104.8126,104.7197,104.7993,15175.0
2018-02-02 13:15:00,157.91,157.93,157.52,157.54,23645.0,104.786,104.7993,104.5272,104.5405,23645.0
2018-02-02 13:20:00,157.51,157.52,157.33,157.51,23756.0,104.5206,104.5272,104.4011,104.5206,23756.0
2018-02-02 13:25:00,157.45,157.45,157.24,157.43,13640.0,104.4808,104.4808,104.3414,104.4675,13640.0
2018-02-02 13:30:00,157.44,157.75,157.44,157.67,11550.0,104.4741,104.6798,104.4741,104.6268,11550.0
2018-02-02 13:35:00,157.68,157.68,157.4,157.41,13144.0,104.6334,104.6334,104.4476,104.4542,13144.0
2018-02-02 13:40:00,157.44,157.46,157.13,157.25,48373.0,104.4741,104.4874,104.2684,104.3481,48373.0
2018-02-02 13:45:00,157.31,157.35,157.2,157.22,22806.0,104.3879,104.4144,104.3149,104.3281,22806.0
2018-02-02 13:50:00,157.26,157.33,157.1,157.17,12680.0,104.3547,104.4011,104.2485,104.295,12680.0
2018-02-02 13:55:00,157.11,157.12,156.96,157.01,30077.0,104.2552,104.2618,104.1556,104.1888,30077.0
2018-02-02 14:00:00,156.99,157.12,156.92,157.05,54120.0,104.1755,104.2618,104.1291,104.2153,54120.0
2018-02-02 14:05:00,157.04,157.07,156.94,157.0,26130.0,104.2087,104.2286,104.1423,104.1822,26130.0
2018-02-02 14:10:00,157.01,157.01,156.64,156.86,16261.0,104.1888,104.1888,103.9433,104.0893,16261.0
2018-02-02 14:15:00,156.82,156.9,156.63,156.71,19381.0,104.0627,104.1158,103.9366,103.9897,19381.0
2018-02-02 14:20:00,156.69,156.73,156.52,156.56,25844.0,103.9765,104.003,103.8636,103.8902,25844.0
2018-02-02 14:25:00,156.56,156.58,156.4,156.51,22618.0,103.8902,103.9035,103.784,103.857,22618.0
2018-02-02 14:30:00,156.56,156.61,156.53,156.57,32902.0,103.8902,103.9234,103.8703,103.8968,32902.0
2018-02-02 14:35:00,156.55,156.57,156.39,156.54,27580.0,103.8836,103.8968,103.7774,103.8769,27580.0
2018-02-02 14:40:00,156.54,156.57,156.51,156.55,21842.0,103.8769,103.8968,103.857,103.8836,21842.0
2018-02-02 14:45:00,156.54,156.56,156.4,156.42,19179.0,103.8769,103.8902,103.784,103.7973,19179.0
2018-02-02 14:50:00,156.42,156.48,156.41,156.47,15678.0,103.7973,103.8371,103.7906,103.8305,15678.0
2018-02-02 14:55:00,156.44,156.45,156.07,156.15,22542.0,103.8106,103.8172,103.565,103.6181,22542.0
2018-02-02 15:00:00,156.11,156.2,156.08,156.19,31286.0,103.5916,103.6513,103.5717,103.6447,31286.0
2018-02-02 15:05:00,156.17,156.2,155.87,155.94,25894.0,103.6314,103.6513,103.4323,103.4788,25894.0
2018-02-02 15:10:00,155.94,155.95,155.7,155.71,36652.0,103.4788,103.4854,103.3195,103.3261,36652.0
2018-02-02 15:15:00,155.75,155.82,155.7,155.78,43622.0,103.3527,103.3991,103.3195,103.3726,43622.0
2018-02-02 15:20:00,155.81,155.84,155.76,155.84,52720.0,103.3925,103.4124,103.3593,103.4124,52720.0
2018-02-02 15:25:00,155.82,156.3,155.82,156.29,79808.0,103.3991,103.7177,103.3991,103.711,79808.0
2018-02-02 15:30:00,156.29,156.35,156.0,156.11,38071.0,103.711,103.7508,103.5186,103.5916,38071.0
2018-02-02 15:35:00,156.1,156.45,156.08,156.44,37118.0,103.5849,103.8172,103.5717,103.8106,37118.0
2018-02-02 15:40:00,156.43,156.43,155.99,156.03,55273.0,103.8039,103.8039,103.5119,103.5385,55273.0
2018-02-02 15:45:00,156.04,156.15,156.02,156.06,87313.0,103.5451,103.6181,103.5319,103.5584,87313.0
2018-02-02 15:50:00,156.05,156.1,155.96,156.03,107804.0,103.5518,103.5849,103.492,103.5385,107804.0
2018-02-02 15:55:00,156.07,156.52,156.05,156.41,283639.0,103.565,103.8636,103.5518,103.7906,283639.0
2018-02-05 09:30:00,155.68,157.33,155.5,157.25,44028.0,103.3062,104.4011,103.1868,104.3481,44028.0
2018-02-05 09:35:00,157.44,157.74,156.97,157.74,30547.0,104.4741,104.6732,104.1623,104.6732,30547.0
2018-02-05 09:40:00,157.8,158.84,157.43,158.84,27565.0,104.713,105.4032,104.4675,105.4032,27565.0
2018-02-05 09:45:00,158.72,158.77,158.17,158.38,22973.0,105.3235,105.3567,104.9586,105.0979,22973.0
2018-02-05 09:50:00,158.31,158.5,158.0,158.29,19621.0,105.0515,105.1775,104.8457,105.0382,19621.0
2018-02-05 09:55:00,158.42,158.42,158.08,158.21,11178.0,105.1244,105.1244,104.8988,104.9851,11178.0
2018-02-05 10:00:00,158.37,158.37,157.81,157.81,10061.0,105.0913,105.0913,104.7197,104.7197,10061.0
2018-02-05 10:05:00,157.77,158.0,157.74,157.79,20026.0,104.6931,104.8457,104.6732,104.7064,20026.0
2018-02-05 10:10:00,157.84,157.95,157.6,157.6,22071.0,104.7396,104.8126,104.5803,104.5803,22071.0
2018-02-05 10:15:00,157.63,157.66,157.21,157.21,15172.0,104.6002,104.6201,104.3215,104.3215,15172.0
2018-02-05 10:20:00,157.2,157.36,156.88,157.11,12735.0,104.3149,104.4211,104.1025,104.2552,12735.0
2018-02-05 10:25:00,157.25,157.64,157.21,157.52,8350.0,104.3481,104.6069,104.3215,104.5272,8350.0
2018-02-05 10:30:00,157.6,157.84,157.54,157.77,28854.0,104.5803,104.7396,104.5405,104.6931,28854.0
2018-02-05 10:35:00,157.77,158.53,157.77,158.5,32798.0,104.6931,105.1974,104.6931,105.1775,32798.0
2018-02-05 10:40:00,158.47,158.52,157.92,157.96,17160.0,105.1576,105.1908,104.7927,104.8192,17160.0
2018-02-05 10:45:00,157.93,158.22,157.89,158.0,10621.0,104.7993,104.9917,104.7727,104.8457,10621.0
2018-02-05 10:50:00,158.0,158.26,157.98,158.12,8503.0,104.8457,105.0183,104.8325,104.9254,8503.0
2018-02-05 10:55:00,158.17,158.56,158.13,158.55,27804.0,104.9586,105.2173,104.932,105.2107,27804.0
2018-02-05 11:00:00,158.56,158.66,158.42,158.59,29587.0,105.2173,105.2837,105.1244,105.2373,29587.0
2018-02-05 11:05:00,158.54,158.58,158.45,158.48,16185.0,105.2041,105.2306,105.1444,105.1643,16185.0
2018-02-05 11:10:00,158.46,158.49,158.36,158.49,12151.0,105.151,105.1709,105.0846,105.1709,12151.0
2018-02-05 11:15:00,158.49,158.64,158.32,158.64,19545.0,105.1709,105.2704,105.0581,105.2704,19545.0
2018-02-05 11:20:00,158.59,158.85,158.57,158.75,8170.0,105.2373,105.4098,105.224,105.3434,8170.0
2018-02-05 11:25:00,158.85,158.96,158.81,158.85,29271.0,105.4098,105.4828,105.3832,105.4098,29271.0
2018-02-05 11:30:00,158.8,158.97,158.78,158.78,22504.0,105.3766,105.4894,105.3633,105.3633,22504.0
2018-02-05 11:35:00,158.85,159.04,158.79,159.02,16596.0,105.4098,105.5359,105.37,105.5226,16596.0
2018-02-05 11:40:00,159.0,159.18,158.97,159.11,14199.0,105.5093,105.6288,105.4894,105.5823,14199.0
2018-02-05 11:45:00,159.12,159.18,159.02,159.02,10216.0,105.589,105.6288,105.5226,105.5226,10216.0
2018-02-05 11:50:00,159.02,159.03,158.85,158.91,10610.0,105.5226,105.5292,105.4098,105.4496,10610.0
2018-02-05 11:55:00,158.97,158.97,158.52,158.52,9770.0,105.4894,105.4894,105.1908,105.1908,9770.0
2018-02-05 12:00:00,158.45,158.49,158.31,158.4,11520.0,105.1444,105.1709,105.0515,105.1112,11520.0
2018-02-05 12:05:00,158.4,158.41,158.19,158.27,5764.0,105.1112,105.1178,104.9718,105.0249,5764.0
2018-02-05 12:10:00,158.22,158.3,158.15,158.15,3300.0,104.9917,105.0448,104.9453,104.9453,3300.0
2018-02-05 12:15:00,158.11,158.14,157.77,157.77,3312.0,104.9187,104.9386,104.6931,104.6931,3312.0
2018-02-05 12:20:00,157.81,157.81,157.62,157.63,5000.0,104.7197,104.7197,104.5936,104.6002,5000.0
2018-02-05 12:25:00,157.6,157.8,157.58,157.71,7677.0,104.5803,104.713,104.567,104.6533,7677.0
2018-02-05 12:30:00,157.75,158.03,157.75,157.93,4691.0,104.6798,104.8656,104.6798,104.7993,4691.0
2018-02-05 12:35:00,157.92,158.07,157.87,157.97,5425.0,104.7927,104.8922,104.7595,104.8258,5425.0
2018-02-05 12:40:00,158.04,158.19,157.99,157.99,6110.0,104.8723,104.9718,104.8391,104.8391,6110.0
2018-02-05 12:45:00,158.0,158.05,157.91,158.04,6833.0,104.8457,104.8789,104.786,104.8723,6833.0
2018-02-05 12:50:00,158.07,158.19,157.97,158.03,7438.0,104.8922,104.9718,104.8258,104.8656,7438.0
2018-02-05 12:55:00,157.98,157.98,157.74,157.77,5148.0,104.8325,104.8325,104.6732,104.6931,5148.0
2018-02-05 13:00:00,157.79,157.79,157.21,157.22,9150.0,104.7064,104.7064,104.3215,104.3281,9150.0
2018-02-05 13:05:00,157.23,157.36,156.93,157.07,13340.0,104.3348,104.4211,104.1357,104.2286,13340.0
2018-02-05 13:10:00,157.06,157.13,156.91,157.0,7851.0,104.222,104.2684,104.1224,104.1822,7851.0
2018-02-05 13:15:00,156.93,157.03,156.72,156.72,13397.0,104.1357,104.2021,103.9964,103.9964,13397.0
2018-02-05 13:20:00,156.68,156.88,156.68,156.75,4790.0,103.9698,104.1025,103.9698,104.0163,4790.0
2018-02-05 13:25:00,156.8,156.81,156.45,156.51,9746.0,104.0494,104.0561,103.8172,103.857,9746.0
2018-02-05 13:30:00,156.55,156.58,156.41,156.46,9089.0,103.8836,103.9035,103.7906,103.8238,9089.0
2018-02-05 13:35:00,156.5,156.51,156.35,156.39,19437.0,103.8504,103.857,103.7508,103.7774,19437.0
2018-02-05 13:40:00,156.39,156.54,156.36,156.41,8190.0,103.7774,103.8769,103.7575,103.7906,8190.0
2018-02-05 13:45:00,156.45,156.5,156.34,156.38,5956.0,103.8172,103.8504,103.7442,103.7707,5956.0
2018-02-05 13:50:00,156.37,156.44,156.3,156.3,10235.0,103.7641,103.8106,103.7177,103.7177,10235.0
2018-02-05 13:55:00,156.25,156.51,156.25,156.47,5150.0,103.6845,103.857,103.6845,103.8305,5150.0
2018-02-05 14:00:00,156.5,156.76,156.46,156.71,57556.0,103.8504,104.0229,103.8238,103.9897,57556.0
2018-02-05 14:05:00,156.74,156.83,156.38,156.41,63570.0,104.0096,104.0694,103.7707,103.7906,63570.0
2018-02-05 14:10:00,156.38,156.55,156.35,156.36,13235.0,103.7707,103.8836,103.7508,103.7575,13235.0
2018-02-05 14:15:00,156.34,156.34,155.92,156.03,18734.0,103.7442,103.7442,103.4655,103.5385,18734.0
2018-02-05 14:20:00,156.02,156.45,156.02,156.3,14142.0,103.5319,103.8172,103.5319,103.7177,14142.0
2018-02-05 14:25:00,156.33,156.34,156.23,156.32,18434.0,103.7376,103.7442,103.6712,103.7309,18434.0
2018-02-05 14:30:00,156.3,156.31,156.12,156.21,20873.0,103.7177,103.7243,103.5982,103.6579,20873.0
2018-02-05 14:35:00,156.25,156.28,156.11,156.15,31052.0,103.6845,103.7044,103.5916,103.6181,31052.0
2018-02-05 14:40:00,156.15,156.16,155.76,155.79,35281.0,103.6181,103.6248,103.3593,103.3792,35281.0
2018-02-05 14:45:00,155.77,155.83,155.5,155.55,30565.0,103.366,103.4058,103.1868,103.22,30565.0
2018-02-05 14:50:00,155.54,155.66,155.34,155.54,28550.0,103.2133,103.293,103.0806,103.2133,28550.0
2018-02-05 14:55:00,155.58,155.58,155.07,155.25,27146.0,103.2399,103.2399,102.9015,103.0209,27146.0
2018-02-05 15:00:00,155.27,155.32,154.91,154.94,30615.0,103.0342,103.0673,102.7953,102.8152,30615.0
2018-02-05 15:05:00,154.94,155.1,154.4,154.64,37419.0,102.8152,102.9214,102.4569,102.6161,37419.0
2018-02-05 15:10:00,154.63,155.07,154.39,154.9,60852.0,102.6095,102.9015,102.4502,102.7886,60852.0
2018-02-05 15:15:00,154.9,156.14,154.8,155.42,65870.0,102.7886,103.6115,102.7223,103.1337,65870.0
2018-02-05 15:20:00,155.39,156.14,155.08,156.07,32142.0,103.1138,103.6115,102.9081,103.565,32142.0
2018-02-05 15:25:00,156.12,156.6,155.92,156.46,43603.0,103.5982,103.9167,103.4655,103.8238,43603.0
2018-02-05 15:30:00,156.59,156.94,156.33,156.73,38531.0,103.9101,104.1423,103.7376,104.003,38531.0
2018-02-05 15:35:00,156.72,156.85,156.46,156.57,29772.0,103.9964,104.0826,103.8238,103.8968,29772.0
2018-02-05 15:40:00,156.54,156.64,156.1,156.3,42096.0,103.8769,103.9433,103.5849,103.7177,42096.0
2018-02-05 15:45:00,156.3,156.31,155.87,155.9,134178.0,103.7177,103.7243,103.4323,103.4522,134178.0
2018-02-05 15:50:00,155.9,155.99,155.27,155.36,84861.0,103.4522,103.5119,103.0342,103.0939,84861.0
2018-02-05 15:55:00,155.37,155.74,155.0,155.08,116997.0,103.1005,103.3461,102.855,102.9081,116997.0
2018-02-06 09:30:00,154.16,154.59,152.49,152.61,84073.0,102.2976,102.5829,101.1894,101.269,84073.0
2018-02-06 09:35:00,152.68,154.12,152.53,153.87,52788.0,101.3155,102.271,101.216,102.1052,52788.0
2018-02-06 09:40:00,153.86,154.39,153.81,154.22,40500.0,102.0985,102.4502,102.0653,102.3374,40500.0
2018-02-06 09:45:00,154.22,154.98,154.1,154.86,74997.0,102.3374,102.8417,102.2578,102.7621,74997.0
2018-02-06 09:50:00,154.86,155.32,154.4,155.32,36265.0,102.7621,103.0673,102.4569,103.0673,36265.0
2018-02-06 09:55:00,155.32,155.36,154.11,154.47,59883.0,103.0673,103.0939,102.2644,102.5033,59883.0
2018-02-06 10:00:00,154.46,155.42,154.46,155.42,67416.0,102.4967,103.1337,102.4967,103.1337,67416.0
2018-02-06 10:05:00,155.35,155.67,155.04,155.18,34641.0,103.0873,103.2996,102.8815,102.9744,34641.0
2018-02-06 10:10:00,155.28,155.44,154.69,154.74,48716.0,103.0408,103.147,102.6493,102.6825,48716.0
2018-02-06 10:15:00,154.73,154.91,154.11,154.27,94608.0,102.6758,102.7953,102.2644,102.3706,94608.0
2018-02-06 10:20:00,154.27,154.49,153.4,153.62,45488.0,102.3706,102.5166,101.7933,101.9393,45488.0
2018-02-06 10:25:00,153.67,154.13,153.51,153.75,31784.0,101.9724,102.2777,101.8663,102.0255,31784.0
2018-02-06 10:30:00,153.74,153.89,152.5,152.6,32705.0,102.0189,102.1184,101.196,101.2624,32705.0
2018-02-06 10:35:00,152.52,152.68,152.25,152.51,52504.0,101.2093,101.3155,101.0302,101.2027,52504.0
2018-02-06 10:40:00,152.51,153.0,152.35,152.92,43092.0,101.2027,101.5278,101.0965,101.4748,43092.0
2018-02-06 10:45:00,152.86,153.65,152.76,153.65,26311.0,101.4349,101.9592,101.3686,101.9592,26311.0
2018-02-06 10:50:00,153.65,154.39,153.32,154.15,23251.0,101.9592,102.4502,101.7402,102.291,23251.0
2018-02-06 10:55:00,154.18,154.43,153.55,153.67,14001.0,102.3109,102.4768,101.8928,101.9724,14001.0
2018-02-06 11:00:00,153.47,154.14,153.34,153.34,33501.0,101.8397,102.2843,101.7535,101.7535,33501.0
2018-02-06 11:05:00,153.47,153.58,152.77,153.18,46393.0,101.8397,101.9127,101.3752,101.6473,46393.0
2018-02-06 11:10:00,153.22,153.41,152.93,153.3,61977.0,101.6738,101.7999,101.4814,101.7269,61977.0
2018-02-06 11:15:00,153.33,153.83,153.32,153.78,22351.0,101.7468,102.0786,101.7402,102.0454,22351.0
2018-02-06 11:20:00,153.78,154.1,153.42,154.03,29972.0,102.0454,102.2578,101.8065,102.2113,29972.0
2018-02-06 11:25:00,153.94,153.99,153.5,153.5,27125.0,102.1516,102.1848,101.8596,101.8596,27125.0
2018-02-06 11:30:00,153.52,153.61,152.81,152.83,33711.0,101.8729,101.9326,101.4018,101.415,33711.0
2018-02-06 11:35:00,152.9,153.11,152.72,153.05,28581.0,101.4615,101.6008,101.342,101.561,28581.0
2018-02-06 11:40:00,153.11,153.26,152.99,153.14,17150.0,101.6008,101.7004,101.5212,101.6207,17150.0
2018-02-06 11:45:00,153.19,153.89,153.19,153.84,21477.0,101.6539,102.1184,101.6539,102.0852,21477.0
2018-02-06 11:50:00,153.85,154.15,153.67,153.86,29583.0,102.0919,102.291,101.9724,102.0985,29583.0
2018-02-06 11:55:00,153.79,154.04,153.75,153.87,21463.0,102.0521,102.218,102.0255,102.1052,21463.0
2018-02-06 12:00:00,153.93,154.15,153.9,154.07,33179.0,102.145,102.291,102.1251,102.2379,33179.0
2018-02-06 12:05:00,154.09,154.52,154.0,154.47,33234.0,102.2511,102.5365,102.1914,102.5033,33234.0
2018-02-06 12:10:00,154.36,154.57,154.31,154.53,18932.0,102.4303,102.5697,102.3971,102.5431,18932.0
2018-02-06 12:15:00,154.51,154.66,154.36,154.48,14889.0,102.5298,102.6294,102.4303,102.5099,14889.0
2018-02-06 12:20:00,154.44,154.48,154.07,154.37,18779.0,102.4834,102.5099,102.2379,102.4369,18779.0
2018-02-06 12:25:00,154.37,154.77,154.35,154.71,17726.0,102.4369,102.7024,102.4237,102.6626,17726.0
2018-02-06 12:30:00,154.78,155.05,154.6,154.61,21849.0,102.709,102.8882,102.5896,102.5962,21849.0
2018-02-06 12:35:00,154.54,155.37,154.42,155.33,16189.0,102.5498,103.1005,102.4701,103.074,16189.0
2018-02-06 12:40:00,155.31,155.38,154.88,154.92,16885.0,103.0607,103.1072,102.7754,102.8019,16885.0
2018-02-06 12:45:00,154.87,154.89,154.41,154.43,14571.0,102.7687,102.782,102.4635,102.4768,14571.0
2018-02-06 12:50:00,154.39,154.39,154.14,154.29,11137.0,102.4502,102.4502,102.2843,102.3839,11137.0
2018-02-06 12:55:00,154.2,154.2,153.95,154.15,14212.0,102.3241,102.3241,102.1582,102.291,14212.0
2018-02-06 13:00:00,154.12,154.12,153.5,153.53,14253.0,102.271,102.271,101.8596,101.8795,14253.0
2018-02-06 13:05:00,153.49,153.69,153.46,153.49,20299.0,101.853,101.9857,101.8331,101.853,20299.0
2018-02-06 13:10:00,153.5,153.65,153.42,153.62,16288.0,101.8596,101.9592,101.8065,101.9393,16288.0
2018-02-06 13:15:00,153.56,153.64,153.38,153.63,17565.0,101.8994,101.9525,101.78,101.9459,17565.0
2018-02-06 13:20:00,153.59,153.67,153.45,153.5,31301.0,101.9194,101.9724,101.8265,101.8596,31301.0
2018-02-06 13:25:00,153.48,153.57,153.11,153.19,24332.0,101.8464,101.9061,101.6008,101.6539,24332.0
2018-02-06 13:30:00,153.14,153.17,152.78,152.86,25195.0,101.6207,101.6406,101.3819,101.4349,25195.0
2018-02-06 13:35:00,152.84,153.17,152.83,153.13,11788.0,101.4217,101.6406,101.415,101.6141,11788.0
2018-02-06 13:40:00,153.15,153.25,152.99,153.03,13916.0,101.6274,101.6937,101.5212,101.5477,13916.0
2018-02-06 13:45:00,153.01,153.08,152.88,152.94,15748.0,101.5345,101.5809,101.4482,101.488,15748.0
2018-02-06 13:50:00,152.92,152.92,152.63,152.64,10140.0,101.4748,101.4748,101.2823,101.2889,10140.0
2018-02-06 13:55:00,152.64,152.71,152.58,152.63,19360.0,101.2889,101.3354,101.2491,101.2823,19360.0
2018-02-06 14:00:00,152.63,152.69,152.54,152.6,15461.0,101.2823,101.3221,101.2226,101.2624,15461.0
2018-02-06 14:05:00,152.6,152.61,152.43,152.53,12723.0,101.2624,101.269,101.1496,101.216,12723.0
2018-02-06 14:10:00,152.56,152.75,152.5,152.61,20312.0,101.2359,101.3619,101.196,101.269,20312.0
2018-02-06 14:15:00,152.61,152.65,152.17,152.3,21444.0,101.269,101.2956,100.9771,101.0633,21444.0
2018-02-06 14:20:00,152.33,152.36,152.15,152.29,10304.0,101.0832,101.1031,100.9638,101.0567,10304.0
2018-02-06 14:25:00,152.3,152.3,152.13,152.2,21660.0,101.0633,101.0633,100.9505,100.997,21660.0
2018-02-06 14:30:00,152.22,152.4,152.13,152.21,23481.0,101.0102,101.1297,100.9505,101.0036,23481.0
2018-02-06 14:35:00,152.27,152.46,152.16,152.17,41132.0,101.0434,101.1695,100.9704,100.9771,41132.0
2018-02-06 14:40:00,152.22,152.52,152.22,152.52,40668.0,101.0102,101.2093,101.0102,101.2093,40668.0
2018-02-06 14:45:00,152.51,153.26,152.49,153.25,37984.0,101.2027,101.7004,101.1894,101.6937,37984.0
2018-02-06 14:50:00,153.34,153.67,153.17,153.67,16570.0,101.7535,101.9724,101.6406,101.9724,16570.0
2018-02-06 14:55:00,153.63,154.87,153.63,154.67,27248.0,101.9459,102.7687,101.9459,102.636,27248.0
2018-02-06 15:00:00,154.72,155.0,154.62,154.85,49428.0,102.6692,102.855,102.6028,102.7555,49428.0
2018-02-06 15:05:00,154.82,155.4,154.8,155.38,26831.0,102.7356,103.1204,102.7223,103.1072,26831.0
2018-02-06 15:10:00,155.29,155.51,155.0,155.06,34745.0,103.0474,103.1934,102.855,102.8948,34745.0
2018-02-06 15:15:00,155.03,155.13,154.2,154.27,53561.0,102.8749,102.9413,102.3241,102.3706,53561.0
2018-02-06 15:20:00,154.31,154.84,154.29,154.68,30203.0,102.3971,102.7488,102.3839,102.6427,30203.0
2018-02-06 15:25:00,154.71,155.1,154.71,155.1,16761.0,102.6626,102.9214,102.6626,102.9214,16761.0
2018-02-06 15:30:00,155.13,155.57,155.01,155.48,26109.0,102.9413,103.2332,102.8616,103.1735,26109.0
2018-02-06 15:35:00,155.43,155.69,155.24,155.66,24822.0,103.1403,103.3129,103.0143,103.293,24822.0
2018-02-06 15:40:00,155.66,156.08,155.63,155.77,48459.0,103.293,103.5717,103.2731,103.366,48459.0
2018-02-06 15:45:00,155.75,155.84,155.36,155.55,80780.0,103.3527,103.4124,103.0939,103.22,80780.0
2018-02-06 15:50:00,155.55,155.72,155.31,155.64,51095.0,103.22,103.3328,103.0607,103.2797,51095.0
2018-02-06 15:55:00,155.64,156.09,155.47,155.97,86681.0,103.2797,103.5783,103.1669,103.4987,86681.0
2018-02-07 09:30:00,155.79,156.52,155.07,156.51,53502.0,103.3792,103.8636,102.9015,103.857,53502.0
2018-02-07 09:35:00,156.53,157.44,156.48,157.44,14915.0,103.8703,104.4741,103.8371,104.4741,14915.0
2018-02-07 09:40:00,157.34,158.5,157.19,157.19,12640.0,104.4078,105.1775,104.3082,104.3082,12640.0
2018-02-07 09:45:00,157.41,157.41,156.42,156.79,22306.0,104.4542,104.4542,103.7973,104.0428,22306.0
2018-02-07 09:50:00,156.64,156.94,156.44,156.92,34554.0,103.9433,104.1423,103.8106,104.1291,34554.0
2018-02-07 09:55:00,156.9,156.9,156.5,156.88,14925.0,104.1158,104.1158,103.8504,104.1025,14925.0
2018-02-07 10:00:00,156.63,156.86,155.79,155.8,73741.0,103.9366,104.0893,103.3792,103.3859,73741.0
2018-02-07 10:05:00,155.88,157.08,155.87,156.71,37244.0,103.439,104.2352,103.4323,103.9897,37244.0
2018-02-07 10:10:00,156.62,157.03,156.6,157.03,35426.0,103.93,104.2021,103.9167,104.2021,35426.0
2018-02-07 10:15:00,156.87,157.48,156.87,157.47,8054.0,104.0959,104.5007,104.0959,104.494,8054.0
2018-02-07 10:20:00,157.37,157.37,156.84,156.96,13960.0,104.4277,104.4277,104.076,104.1556,13960.0
2018-02-07 10:25:00,156.9,157.17,156.85,156.97,23513.0,104.1158,104.295,104.0826,104.1623,23513.0
2018-02-07 10:30:00,157.05,157.07,156.67,156.86,26802.0,104.2153,104.2286,103.9632,104.0893,26802.0
2018-02-07 10:35:00,156.88,156.95,156.74,156.83,9508.0,104.1025,104.149,104.0096,104.0694,9508.0
2018-02-07 10:40:00,156.83,157.08,156.81,156.91,12774.0,104.0694,104.2352,104.0561,104.1224,12774.0
2018-02-07 10:45:00,157.0,157.43,156.91,157.34,9876.0,104.1822,104.4675,104.1224,104.4078,9876.0
2018-02-07 10:50:00,157.34,157.43,157.1,157.3,10663.0,104.4078,104.4675,104.2485,104.3812,10663.0
2018-02-07 10:55:00,157.25,157.41,157.13,157.18,8697.0,104.3481,104.4542,104.2684,104.3016,8697.0
2018-02-07 11:00:00,157.25,157.33,157.02,157.02,11819.0,104.3481,104.4011,104.1954,104.1954,11819.0
2018-02-07 11:05:00,157.03,157.23,156.94,157.23,20552.0,104.2021,104.3348,104.1423,104.3348,20552.0
2018-02-07 11:10:00,157.23,157.4,157.14,157.28,9251.0,104.3348,104.4476,104.2751,104.368,9251.0
2018-02-07 11:15:00,157.39,157.52,156.92,156.92,9300.0,104.441,104.5272,104.1291,104.1291,9300.0
2018-02-07 11:20:00,156.97,157.01,156.53,156.68,17271.0,104.1623,104.1888,103.8703,103.9698,17271.0
2018-02-07 11:25:00,156.68,156.68,156.26,156.4,13971.0,103.9698,103.9698,103.6911,103.784,13971.0
2018-02-07 11:30:00,156.5,156.81,156.34,156.75,17339.0,103.8504,104.0561,103.7442,104.0163,17339.0
2018-02-07 11:35:00,156.68,156.79,156.61,156.61,4281.0,103.9698,104.0428,103.9234,103.9234,4281.0
2018-02-07 11:40:00,156.6,156.78,156.48,156.63,18813.0,103.9167,104.0362,103.8371,103.9366,18813.0
2018-02-07 11:45:00,156.58,156.75,156.33,156.46,22030.0,103.9035,104.0163,103.7376,103.8238,22030.0
2018-02-07 11:50:00,156.48,156.66,156.35,156.54,14992.0,103.8371,103.9565,103.7508,103.8769,14992.0
2018-02-07 11:55:00,156.42,156.82,156.4,156.73,18015.0,103.7973,104.0627,103.784,104.003,18015.0
2018-02-07 12:00:00,156.73,157.0,156.6,156.8,10273.0,104.003,104.1822,103.9167,104.0494,10273.0
2018-02-07 12:05:00,156.89,156.89,156.53,156.56,9719.0,104.1092,104.1092,103.8703,103.8902,9719.0
2018-02-07 12:10:00,156.54,156.78,156.4,156.49,22976.0,103.8769,104.0362,103.784,103.8437,22976.0
2018-02-07 12:15:00,156.56,156.58,155.97,155.97,15084.0,103.8902,103.9035,103.4987,103.4987,15084.0
2018-02-07 12:20:00,156.0,156.0,155.81,155.87,13444.0,103.5186,103.5186,103.3925,103.4323,13444.0
2018-02-07 12:25:00,155.87,156.27,155.78,156.24,10872.0,103.4323,103.6977,103.3726,103.6778,10872.0
2018-02-07 12:30:00,156.3,156.5,156.3,156.41,7050.0,103.7177,103.8504,103.7177,103.7906,7050.0
2018-02-07 12:35:00,156.35,156.4,156.18,156.18,8497.0,103.7508,103.784,103.638,103.638,8497.0
2018-02-07 12:40:00,156.19,156.39,156.09,156.39,7429.0,103.6447,103.7774,103.5783,103.7774,7429.0
2018-02-07 12:45:00,156.4,156.45,156.12,156.15,9275.0,103.784,103.8172,103.5982,103.6181,9275.0
2018-02-07 12:50:00,156.18,156.33,156.18,156.26,6267.0,103.638,103.7376,103.638,103.6911,6267.0
2018-02-07 12:55:00,156.19,156.25,156.08,156.08,5257.0,103.6447,103.6845,103.5717,103.5717,5257.0
2018-02-07 13:00:00,156.16,156.38,156.13,156.26,8337.0,103.6248,103.7707,103.6048,103.6911,8337.0
2018-02-07 13:05:00,156.2,156.28,156.02,156.15,13042.0,103.6513,103.7044,103.5319,103.6181,13042.0
2018-02-07 13:10:00,156.16,156.16,155.65,155.65,24352.0,103.6248,103.6248,103.2863,103.2863,24352.0
2018-02-07 13:15:00,155.67,155.84,155.44,155.77,6464.0,103.2996,103.4124,103.147,103.366,6464.0
2018-02-07 13:20:00,155.92,155.92,155.2,155.26,11267.0,103.4655,103.4655,102.9877,103.0275,11267.0
2018-02-07 13:25:00,155.35,155.56,155.16,155.56,19738.0,103.0873,103.2266,102.9612,103.2266,19738.0
2018-02-07 13:30:00,155.5,155.69,155.5,155.69,4600.0,103.1868,103.3129,103.1868,103.3129,4600.0
2018-02-07 13:35:00,155.79,156.28,155.78,156.04,6841.0,103.3792,103.7044,103.3726,103.5451,6841.0
2018-02-07 13:40:00,156.04,156.29,156.04,156.19,4811.0,103.5451,103.711,103.5451,103.6447,4811.0
2018-02-07 13:45:00,156.19,156.25,155.92,155.94,6989.0,103.6447,103.6845,103.4655,103.4788,6989.0
2018-02-07 13:50:00,155.95,156.07,155.79,155.96,27045.0,103.4854,103.565,103.3792,103.492,27045.0
2018-02-07 13:55:00,155.97,156.04,155.81,155.88,11575.0,103.4987,103.5451,103.3925,103.439,11575.0
2018-02-07 14:00:00,155.85,155.85,155.4,155.46,11296.0,103.419,103.419,103.1204,103.1602,11296.0
2018-02-07 14:05:00,155.46,155.68,155.45,155.56,9794.0,103.1602,103.3062,103.1536,103.2266,9794.0
2018-02-07 14:10:00,155.64,155.88,155.6,155.8,11642.0,103.2797,103.439,103.2531,103.3859,11642.0
2018-02-07 14:15:00,155.81,156.05,155.81,156.03,11609.0,103.3925,103.5518,103.3925,103.5385,11609.0
2018-02-07 14:20:00,156.1,156.13,156.0,156.04,6654.0,103.5849,103.6048,103.5186,103.5451,6654.0
2018-02-07 14:25:00,156.01,156.11,155.97,156.11,9492.0,103.5252,103.5916,103.4987,103.5916,9492.0
2018-02-07 14:30:00,156.11,156.18,156.02,156.05,8414.0,103.5916,103.638,103.5319,103.5518,8414.0
2018-02-07 14:35:00,156.03,156.05,155.9,155.92,17363.0,103.5385,103.5518,103.4522,103.4655,17363.0
2018-02-07 14:40:00,155.94,156.06,155.89,155.93,18379.0,103.4788,103.5584,103.4456,103.4721,18379.0
2018-02-07 14:45:00,155.95,155.98,155.61,155.8,16567.0,103.4854,103.5053,103.2598,103.3859,16567.0
2018-02-07 14:50:00,155.73,155.85,155.58,155.81,11505.0,103.3394,103.419,103.2399,103.3925,11505.0
2018-02-07 14:55:00,155.78,155.95,155.68,155.9,8266.0,103.3726,103.4854,103.3062,103.4522,8266.0
2018-02-07 15:00:00,155.94,156.27,155.86,156.16,14076.0,103.4788,103.6977,103.4257,103.6248,14076.0
2018-02-07 15:05:00,156.17,156.18,155.94,155.98,9608.0,103.6314,103.638,103.4788,103.5053,9608.0
2018-02-07 15:10:00,155.95,156.16,155.92,156.16,17858.0,103.4854,103.6248,103.4655,103.6248,17858.0
2018-02-07 15:15:00,156.13,156.17,156.01,156.01,14205.0,103.6048,103.6314,103.5252,103.5252,14205.0
2018-02-07 15:20:00,156.01,156.2,155.98,156.0,7516.0,103.5252,103.6513,103.5053,103.5186,7516.0
2018-02-07 15:25:00,155.98,156.4,155.97,156.31,21564.0,103.5053,103.784,103.4987,103.7243,21564.0
2018-02-07 15:30:00,156.29,156.31,156.05,156.18,20501.0,103.711,103.7243,103.5518,103.638,20501.0
2018-02-07 15:35:00,156.2,156.36,156.17,156.22,15492.0,103.6513,103.7575,103.6314,103.6646,15492.0
2018-02-07 15:40:00,156.19,156.29,155.92,155.98,27523.0,103.6447,103.711,103.4655,103.5053,27523.0
2018-02-07 15:45:00,155.92,155.92,155.68,155.85,94854.0,103.4655,103.4655,103.3062,103.419,94854.0
2018-02-07 15:50:00,155.84,155.86,155.07,155.08,50122.0,103.4124,103.4257,102.9015,102.9081,50122.0
2018-02-07 15:55:00,155.09,155.25,154.76,154.86,115285.0,102.9147,103.0209,102.6957,102.7621,115285.0
2018-02-08 09:30:00,154.39,154.82,153.72,153.85,43715.0,102.4502,102.7356,102.0056,102.0919,43715.0
2018-02-08 09:35:00,153.89,155.41,153.79,155.11,15478.0,102.1184,103.1271,102.0521,102.928,15478.0
2018-02-08 09:40:00,155.09,155.12,154.51,154.72,15819.0,102.9147,102.9346,102.5298,102.6692,15819.0
2018-02-08 09:45:00,154.69,154.84,153.88,154.53,17662.0,102.6493,102.7488,102.1118,102.5431,17662.0
2018-02-08 09:50:00,154.53,155.61,154.31,155.56,22950.0,102.5431,103.2598,102.3971,103.2266,22950.0
2018-02-08 09:55:00,155.57,155.64,154.79,155.0,16641.0,103.2332,103.2797,102.7156,102.855,16641.0
2018-02-08 10:00:00,155.02,155.02,154.43,154.87,17834.0,102.8683,102.8683,102.4768,102.7687,17834.0
2018-02-08 10:05:00,154.83,155.61,154.81,155.61,27193.0,102.7422,103.2598,102.7289,103.2598,27193.0
2018-02-08 10:10:00,155.5,155.58,154.8,154.83,11961.0,103.1868,103.2399,102.7223,102.7422,11961.0
2018-02-08 10:15:00,154.87,155.0,154.68,154.79,19725.0,102.7687,102.855,102.6427,102.7156,19725.0
2018-02-08 10:20:00,154.77,155.08,154.57,155.07,15605.0,102.7024,102.9081,102.5697,102.9015,15605.0
2018-02-08 10:25:00,155.18,155.18,154.81,154.84,17694.0,102.9744,102.9744,102.7289,102.7488,17694.0
2018-02-08 10:30:00,154.87,155.39,154.81,155.37,9327.0,102.7687,103.1138,102.7289,103.1005,9327.0
2018-02-08 10:35:00,155.44,155.44,155.0,155.35,5680.0,103.147,103.147,102.855,103.0873,5680.0
2018-02-08 10:40:00,155.46,155.76,155.29,155.35,6536.0,103.1602,103.3593,103.0474,103.0873,6536.0
2018-02-08 10:45:00,155.48,155.58,155.09,155.09,15650.0,103.1735,103.2399,102.9147,102.9147,15650.0
2018-02-08 10:50:00,155.28,155.28,154.98,155.05,7920.0,103.0408,103.0408,102.8417,102.8882,7920.0
2018-02-08 10:55:00,155.07,155.84,154.95,155.63,14438.0,102.9015,103.4124,102.8218,103.2731,14438.0
2018-02-08 11:00:00,155.58,155.83,155.3,155.83,8853.0,103.2399,103.4058,103.0541,103.4058,8853.0
2018-02-08 11:05:00,155.83,155.89,155.54,155.64,11100.0,103.4058,103.4456,103.2133,103.2797,11100.0
2018-02-08 11:10:00,155.68,156.17,155.52,156.08,19231.0,103.3062,103.6314,103.2001,103.5717,19231.0
2018-02-08 11:15:00,156.05,156.56,155.94,156.4,68312.0,103.5518,103.8902,103.4788,103.784,68312.0
2018-02-08 11:20:00,156.36,156.4,155.88,156.4,18902.0,103.7575,103.784,103.439,103.784,18902.0
2018-02-08 11:25:00,156.34,156.52,156.13,156.52,54393.0,103.7442,103.8636,103.6048,103.8636,54393.0
2018-02-08 11:30:00,156.49,156.87,156.19,156.58,17058.0,103.8437,104.0959,103.6447,103.9035,17058.0
2018-02-08 11:35:00,156.6,156.76,156.31,156.71,15235.0,103.9167,104.0229,103.7243,103.9897,15235.0
2018-02-08 11:40:00,156.7,156.7,156.4,156.59,21682.0,103.9831,103.9831,103.784,103.9101,21682.0
2018-02-08 11:45:00,156.51,156.57,156.18,156.42,10011.0,103.857,103.8968,103.638,103.7973,10011.0
2018-02-08 11:50:00,156.45,156.74,156.36,156.41,15438.0,103.8172,104.0096,103.7575,103.7906,15438.0
2018-02-08 11:55:00,156.35,156.46,156.22,156.41,11426.0,103.7508,103.8238,103.6646,103.7906,11426.0
2018-02-08 12:00:00,156.43,156.64,156.18,156.51,15237.0,103.8039,103.9433,103.638,103.857,15237.0
2018-02-08 12:05:00,156.56,156.56,156.26,156.36,9502.0,103.8902,103.8902,103.6911,103.7575,9502.0
2018-02-08 12:10:00,156.32,156.59,156.29,156.47,9745.0,103.7309,103.9101,103.711,103.8305,9745.0
2018-02-08 12:15:00,156.45,156.61,156.41,156.54,10331.0,103.8172,103.9234,103.7906,103.8769,10331.0
2018-02-08 12:20:00,156.57,156.57,156.08,156.08,4400.0,103.8968,103.8968,103.5717,103.5717,4400.0
2018-02-08 12:25:00,156.01,156.01,155.54,155.6,8003.0,103.5252,103.5252,103.2133,103.2531,8003.0
2018-02-08 12:30:00,155.61,155.85,155.41,155.47,5740.0,103.2598,103.419,103.1271,103.1669,5740.0
2018-02-08 12:35:00,155.42,155.61,155.25,155.5,25630.0,103.1337,103.2598,103.0209,103.1868,25630.0
2018-02-08 12:40:00,155.47,155.97,155.4,155.72,29941.0,103.1669,103.4987,103.1204,103.3328,29941.0
2018-02-08 12:45:00,155.8,155.8,155.42,155.68,10653.0,103.3859,103.3859,103.1337,103.3062,10653.0
2018-02-08 12:50:00,155.68,155.68,155.29,155.43,19599.0,103.3062,103.3062,103.0474,103.1403,19599.0
2018-02-08 12:55:00,155.38,155.77,155.28,155.75,65445.0,103.1072,103.366,103.0408,103.3527,65445.0
2018-02-08 13:00:00,155.72,155.75,155.23,155.25,14536.0,103.3328,103.3527,103.0076,103.0209,14536.0
2018-02-08 13:05:00,155.22,155.4,154.94,155.25,13136.0,103.001,103.1204,102.8152,103.0209,13136.0
2018-02-08 13:10:00,155.28,155.4,155.11,155.15,7031.0,103.0408,103.1204,102.928,102.9545,7031.0
2018-02-08 13:15:00,155.16,155.37,155.09,155.23,7611.0,102.9612,103.1005,102.9147,103.0076,7611.0
2018-02-08 13:20:00,155.24,155.45,155.15,155.15,5805.0,103.0143,103.1536,102.9545,102.9545,5805.0
2018-02-08 13:25:00,155.1,155.15,154.87,154.91,31620.0,102.9214,102.9545,102.7687,102.7953,31620.0
2018-02-08 13:30:00,154.85,155.02,154.81,154.95,11214.0,102.7555,102.8683,102.7289,102.8218,11214.0
2018-02-08 13:35:00,155.0,155.38,155.0,155.38,7400.0,102.855,103.1072,102.855,103.1072,7400.0
2018-02-08 13:40:00,155.37,155.41,154.98,155.1,13262.0,103.1005,103.1271,102.8417,102.9214,13262.0
2018-02-08 13:45:00,155.02,155.09,154.58,154.72,17368.0,102.8683,102.9147,102.5763,102.6692,17368.0
2018-02-08 13:50:00,154.7,154.89,154.55,154.88,47502.0,102.6559,102.782,102.5564,102.7754,47502.0
2018-02-08 13:55:00,154.91,154.94,154.68,154.88,17737.0,102.7953,102.8152,102.6427,102.7754,17737.0
2018-02-08 14:00:00,154.86,154.95,154.68,154.82,12025.0,102.7621,102.8218,102.6427,102.7356,12025.0
2018-02-08 14:05:00,154.84,154.94,154.78,154.82,9697.0,102.7488,102.8152,102.709,102.7356,9697.0
2018-02-08 14:10:00,154.83,154.99,154.75,154.93,19291.0,102.7422,102.8484,102.6891,102.8085,19291.0
2018-02-08 14:15:00,154.92,155.11,154.79,154.94,15731.0,102.8019,102.928,102.7156,102.8152,15731.0
2018-02-08 14:20:00,154.97,155.03,154.81,154.88,18956.0,102.8351,102.8749,102.7289,102.7754,18956.0
2018-02-08 14:25:00,154.87,154.88,154.54,154.64,12452.0,102.7687,102.7754,102.5498,102.6161,12452.0
2018-02-08 14:30:00,154.62,154.62,154.36,154.51,29729.0,102.6028,102.6028,102.4303,102.5298,29729.0
2018-02-08 14:35:00,154.51,154.75,154.31,154.75,18025.0,102.5298,102.6891,102.3971,102.6891,18025.0
2018-02-08 14:40:00,154.8,154.8,154.32,154.49,15342.0,102.7223,102.7223,102.4038,102.5166,15342.0
2018-02-08 14:45:00,154.44,154.61,154.39,154.39,11009.0,102.4834,102.5962,102.4502,102.4502,11009.0
2018-02-08 14:50:00,154.41,154.44,153.76,153.86,32398.0,102.4635,102.4834,102.0322,102.0985,32398.0
2018-02-08 14:55:00,153.85,154.13,153.71,153.89,21501.0,102.0919,102.2777,101.999,102.1184,21501.0
2018-02-08 15:00:00,153.9,154.48,153.74,154.46,38645.0,102.1251,102.5099,102.0189,102.4967,38645.0
2018-02-08 15:05:00,154.37,154.48,153.82,153.84,34203.0,102.4369,102.5099,102.072,102.0852,34203.0
2018-02-08 15:10:00,153.78,153.91,153.7,153.74,27521.0,102.0454,102.1317,101.9923,102.0189,27521.0
2018-02-08 15:15:00,153.72,153.84,153.38,153.38,35384.0,102.0056,102.0852,101.78,101.78,35384.0
2018-02-08 15:20:00,153.33,153.84,153.27,153.63,45833.0,101.7468,102.0852,101.707,101.9459,45833.0
2018-02-08 15:25:00,153.61,154.12,153.61,153.64,39023.0,101.9326,102.271,101.9326,101.9525,39023.0
2018-02-08 15:30:00,153.63,153.87,153.52,153.6,74101.0,101.9459,102.1052,101.8729,101.926,74101.0
2018-02-08 15:35:00,153.59,153.68,153.15,153.15,53932.0,101.9194,101.9791,101.6274,101.6274,53932.0
2018-02-08 15:40:00,153.13,153.64,153.04,153.64,74506.0,101.6141,101.9525,101.5544,101.9525,74506.0
2018-02-08 15:45:00,153.62,153.62,152.69,152.91,97230.0,101.9393,101.9393,101.3221,101.4681,97230.0
2018-02-08 15:50:00,152.91,152.91,152.55,152.84,96948.0,101.4681,101.4681,101.2292,101.4217,96948.0
2018-02-08 15:55:00,152.82,152.95,152.14,152.17,183170.0,101.4084,101.4947,100.9572,100.9771,183170.0
2018-02-09 09:30:00,152.89,153.33,151.46,151.67,62119.0,101.4548,101.7468,100.5059,100.6453,62119.0
2018-02-09 09:35:00,151.48,152.18,151.27,152.05,26305.0,100.5192,100.9837,100.3798,100.8974,26305.0
2018-02-09 09:40:00,151.85,152.92,151.69,152.92,21874.0,100.7647,101.4748,100.6585,101.4748,21874.0
2018-02-09 09:45:00,152.72,153.33,152.62,153.28,76698.0,101.342,101.7468,101.2757,101.7136,76698.0
2018-02-09 09:50:00,153.34,154.32,153.34,154.15,35519.0,101.7535,102.4038,101.7535,102.291,35519.0
2018-02-09 09:55:00,154.23,154.65,153.92,154.4,19117.0,102.344,102.6227,102.1383,102.4569,19117.0
2018-02-09 10:00:00,154.39,154.82,154.34,154.73,24933.0,102.4502,102.7356,102.417,102.6758,24933.0
2018-02-09 10:05:00,154.67,154.95,154.39,154.71,119390.0,102.636,102.8218,102.4502,102.6626,119390.0
2018-02-09 10:10:00,154.65,154.65,153.94,153.99,12742.0,102.6227,102.6227,102.1516,102.1848,12742.0
2018-02-09 10:15:00,153.87,154.21,153.59,154.1,38418.0,102.1052,102.3308,101.9194,102.2578,38418.0
2018-02-09 10:20:00,154.1,154.21,153.42,153.46,20170.0,102.2578,102.3308,101.8065,101.8331,20170.0
2018-02-09 10:25:00,153.49,153.5,153.0,153.02,10189.0,101.853,101.8596,101.5278,101.5411,10189.0
2018-02-09 10:30:00,152.98,153.37,152.98,153.18,4647.0,101.5146,101.7734,101.5146,101.6473,4647.0
2018-02-09 10:35:00,153.18,153.21,152.78,152.89,8067.0,101.6473,101.6672,101.3819,101.4548,8067.0
2018-02-09 10:40:00,152.78,153.06,152.4,152.41,31559.0,101.3819,101.5677,101.1297,101.1363,31559.0
2018-02-09 10:45:00,152.46,152.68,152.34,152.51,31766.0,101.1695,101.3155,101.0899,101.2027,31766.0
2018-02-09 10:50:00,152.55,153.59,152.54,153.46,57993.0,101.2292,101.9194,101.2226,101.8331,57993.0
2018-02-09 10:55:00,153.44,153.46,153.01,153.39,24695.0,101.8198,101.8331,101.5345,101.7866,24695.0
2018-02-09 11:00:00,153.31,153.87,153.27,153.53,15385.0,101.7335,102.1052,101.707,101.8795,15385.0
2018-02-09 11:05:00,153.57,153.94,153.33,153.83,13641.0,101.9061,102.1516,101.7468,102.0786,13641.0
2018-02-09 11:10:00,153.81,154.27,153.79,154.2,91438.0,102.0653,102.3706,102.0521,102.3241,91438.0
2018-02-09 11:15:00,154.18,154.23,153.65,153.83,15249.0,102.3109,102.344,101.9592,102.0786,15249.0
2018-02-09 11:20:00,153.76,154.29,153.71,154.12,13568.0,102.0322,102.3839,101.999,102.271,13568.0
2018-02-09 11:25:00,154.1,154.15,153.89,154.08,10956.0,102.2578,102.291,102.1184,102.2445,10956.0
2018-02-09 11:30:00,154.06,154.07,153.68,153.99,7334.0,102.2312,102.2379,101.9791,102.1848,7334.0
2018-02-09 11:35:00,153.99,154.22,153.93,154.01,17761.0,102.1848,102.3374,102.145,102.1981,17761.0
2018-02-09 11:40:00,153.95,154.16,153.81,154.16,23888.0,102.1582,102.2976,102.0653,102.2976,23888.0
2018-02-09 11:45:00,154.16,154.26,153.95,154.0,16625.0,102.2976,102.364,102.1582,102.1914,16625.0
2018-02-09 11:50:00,154.03,154.09,153.68,153.68,9281.0,102.2113,102.2511,101.9791,101.9791,9281.0
2018-02-09 11:55:00,153.83,154.36,153.8,153.94,14147.0,102.0786,102.4303,102.0587,102.1516,14147.0
2018-02-09 12:00:00,153.86,154.1,153.8,153.88,15536.0,102.0985,102.2578,102.0587,102.1118,15536.0
2018-02-09 12:05:00,153.85,153.91,153.39,153.41,41518.0,102.0919,102.1317,101.7866,101.7999,41518.0
2018-02-09 12:10:00,153.45,154.21,153.45,154.0,34721.0,101.8265,102.3308,101.8265,102.1914,34721.0
2018-02-09 12:15:00,154.0,154.43,154.0,154.22,16454.0,102.1914,102.4768,102.1914,102.3374,16454.0
2018-02-09 12:20:00,154.26,154.56,154.23,154.48,15410.0,102.364,102.563,102.344,102.5099,15410.0
2018-02-09 12:25:00,154.48,154.75,154.12,154.33,21114.0,102.5099,102.6891,102.271,102.4104,21114.0
2018-02-09 12:30:00,154.36,154.46,154.07,154.11,6133.0,102.4303,102.4967,102.2379,102.2644,6133.0
2018-02-09 12:35:00,154.11,154.18,153.95,153.95,10743.0,102.2644,102.3109,102.1582,102.1582,10743.0
2018-02-09 12:40:00,153.93,154.16,153.84,154.08,11291.0,102.145,102.2976,102.0852,102.2445,11291.0
2018-02-09 12:45:00,154.13,154.3,154.1,154.26,11061.0,102.2777,102.3905,102.2578,102.364,11061.0
2018-02-09 12:50:00,154.16,154.36,154.14,154.31,11701.0,102.2976,102.4303,102.2843,102.3971,11701.0
2018-02-09 12:55:00,154.33,154.74,154.17,154.71,21301.0,102.4104,102.6825,102.3042,102.6626,21301.0
2018-02-09 13:00:00,154.71,154.71,154.16,154.23,17667.0,102.6626,102.6626,102.2976,102.344,17667.0
2018-02-09 13:05:00,154.17,154.54,154.12,154.43,12891.0,102.3042,102.5498,102.271,102.4768,12891.0
2018-02-09 13:10:00,154.39,154.43,153.74,153.81,16517.0,102.4502,102.4768,102.0189,102.0653,16517.0
2018-02-09 13:15:00,153.87,154.17,153.78,153.96,12850.0,102.1052,102.3042,102.0454,102.1649,12850.0
2018-02-09 13:20:00,154.01,154.03,153.47,153.59,13836.0,102.1981,102.2113,101.8397,101.9194,13836.0
2018-02-09 13:25:00,153.47,154.03,153.47,153.97,20471.0,101.8397,102.2113,101.8397,102.1715,20471.0
2018-02-09 13:30:00,153.97,154.06,153.68,153.73,21856.0,102.1715,102.2312,101.9791,102.0123,21856.0
2018-02-09 13:35:00,153.75,153.81,153.15,153.39,8648.0,102.0255,102.0653,101.6274,101.7866,8648.0
2018-02-09 13:40:00,153.4,153.59,153.09,153.47,17466.0,101.7933,101.9194,101.5876,101.8397,17466.0
2018-02-09 13:45:00,153.53,153.76,153.47,153.69,26903.0,101.8795,102.0322,101.8397,101.9857,26903.0
2018-02-09 13:50:00,153.76,154.09,153.66,153.99,13120.0,102.0322,102.2511,101.9658,102.1848,13120.0
2018-02-09 13:55:00,154.06,154.44,153.97,154.09,18178.0,102.2312,102.4834,102.1715,102.2511,18178.0
2018-02-09 14:00:00,154.09,155.16,153.98,154.7,47646.0,102.2511,102.9612,102.1781,102.6559,47646.0
2018-02-09 14:05:00,154.69,155.24,154.46,155.2,35023.0,102.6493,103.0143,102.4967,102.9877,35023.0
2018-02-09 14:10:00,155.23,155.8,155.1,155.4,19419.0,103.0076,103.3859,102.9214,103.1204,19419.0
2018-02-09 14:15:00,155.39,156.31,155.13,156.31,32422.0,103.1138,103.7243,102.9413,103.7243,32422.0
2018-02-09 14:20:00,156.26,156.67,156.01,156.67,54268.0,103.6911,103.9632,103.5252,103.9632,54268.0
2018-02-09 14:25:00,156.54,156.83,156.11,156.17,39192.0,103.8769,104.0694,103.5916,103.6314,39192.0
2018-02-09 14:30:00,156.2,156.51,156.08,156.18,16710.0,103.6513,103.857,103.5717,103.638,16710.0
2018-02-09 14:35:00,156.2,156.74,156.18,156.55,28712.0,103.6513,104.0096,103.638,103.8836,28712.0
2018-02-09 14:40:00,156.62,156.64,156.27,156.5,23962.0,103.93,103.9433,103.6977,103.8504,23962.0
2018-02-09 14:45:00,156.51,156.58,156.23,156.42,26764.0,103.857,103.9035,103.6712,103.7973,26764.0
2018-02-09 14:50:00,156.43,156.67,156.32,156.35,17086.0,103.8039,103.9632,103.7309,103.7508,17086.0
2018-02-09 14:55:00,156.35,156.4,155.28,155.33,27564.0,103.7508,103.784,103.0408,103.074,27564.0
2018-02-09 15:00:00,155.32,155.63,155.11,155.44,18883.0,103.0673,103.2731,102.928,103.147,18883.0
2018-02-09 15:05:00,155.39,155.46,154.74,154.95,21681.0,103.1138,103.1602,102.6825,102.8218,21681.0
2018-02-09 15:10:00,154.91,154.97,154.65,154.87,19861.0,102.7953,102.8351,102.6227,102.7687,19861.0
2018-02-09 15:15:00,154.91,155.38,154.79,155.25,20411.0,102.7953,103.1072,102.7156,103.0209,20411.0
2018-02-09 15:20:00,155.27,155.74,155.27,155.43,20552.0,103.0342,103.3461,103.0342,103.1403,20552.0
2018-02-09 15:25:00,155.44,155.85,155.35,155.61,16043.0,103.147,103.419,103.0873,103.2598,16043.0
2018-02-09 15:30:00,155.61,155.92,155.48,155.83,24834.0,103.2598,103.4655,103.1735,103.4058,24834.0
2018-02-09 15:35:00,155.93,156.15,155.63,156.1,34152.0,103.4721,103.6181,103.2731,103.5849,34152.0
2018-02-09 15:40:00,156.02,156.94,155.99,156.87,47684.0,103.5319,104.1423,103.5119,104.0959,47684.0
2018-02-09 15:45:00,156.88,158.16,156.88,157.71,79473.0,104.1025,104.9519,104.1025,104.6533,79473.0
2018-02-09 15:50:00,157.71,158.47,157.64,158.11,111515.0,104.6533,105.1576,104.6069,104.9187,111515.0
2018-02-09 15:55:00,158.11,158.12,156.57,157.2,315060.0,104.9187,104.9254,103.8968,104.3149,315060.0
2018-02-12 09:30:00,157.33,157.84,156.51,156.51,51210.0,104.4011,104.7396,103.857,103.857,51210.0
2018-02-12 09:35:00,156.52,156.73,155.13,155.17,27072.0,103.8636,104.003,102.9413,102.9678,27072.0
2018-02-12 09:40:00,155.17,155.52,154.56,154.6,22247.0,102.9678,103.2001,102.563,102.5896,22247.0
2018-02-12 09:45:00,154.73,154.73,154.06,154.38,32893.0,102.6758,102.6758,102.2312,102.4436,32893.0
2018-02-12 09:50:00,154.44,154.66,153.97,154.19,50675.0,102.4834,102.6294,102.1715,102.3175,50675.0
2018-02-12 09:55:00,154.06,154.15,153.28,153.41,38579.0,102.2312,102.291,101.7136,101.7999,38579.0
2018-02-12 10:00:00,153.53,154.41,153.45,153.85,27171.0,101.8795,102.4635,101.8265,102.0919,27171.0
2018-02-12 10:05:00,153.85,153.93,152.93,152.98,25168.0,102.0919,102.145,101.4814,101.5146,25168.0
2018-02-12 10:10:00,152.95,153.22,152.7,153.07,25992.0,101.4947,101.6738,101.3288,101.5743,25992.0
2018-02-12 10:15:00,153.04,153.27,152.36,152.36,27010.0,101.5544,101.707,101.1031,101.1031,27010.0
2018-02-12 10:20:00,152.43,153.17,152.37,152.75,16422.0,101.1496,101.6406,101.1098,101.3619,16422.0
2018-02-12 10:25:00,152.72,153.47,152.55,153.47,28702.0,101.342,101.8397,101.2292,101.8397,28702.0
2018-02-12 10:30:00,153.61,153.76,153.27,153.76,26826.0,101.9326,102.0322,101.707,102.0322,26826.0
2018-02-12 10:35:00,153.77,154.15,153.64,154.05,24784.0,102.0388,102.291,101.9525,102.2246,24784.0
2018-02-12 10:40:00,154.05,154.08,153.81,154.03,25597.0,102.2246,102.2445,102.0653,102.2113,25597.0
2018-02-12 10:45:00,154.03,154.43,154.02,154.31,16622.0,102.2113,102.4768,102.2047,102.3971,16622.0
2018-02-12 10:50:00,154.36,154.46,154.12,154.12,30305.0,102.4303,102.4967,102.271,102.271,30305.0
2018-02-12 10:55:00,154.19,154.19,153.7,154.0,17738.0,102.3175,102.3175,101.9923,102.1914,17738.0
2018-02-12 11:00:00,153.96,154.04,153.31,153.6,24177.0,102.1649,102.218,101.7335,101.926,24177.0
2018-02-12 11:05:00,153.62,153.8,153.4,153.41,16680.0,101.9393,102.0587,101.7933,101.7999,16680.0
2018-02-12 11:10:00,153.44,153.56,153.15,153.51,23775.0,101.8198,101.8994,101.6274,101.8663,23775.0
2018-02-12 11:15:00,153.5,153.54,152.97,153.08,20970.0,101.8596,101.8862,101.5079,101.5809,20970.0
2018-02-12 11:20:00,153.05,153.17,152.85,153.12,25940.0,101.561,101.6406,101.4283,101.6075,25940.0
2018-02-12 11:25:00,153.17,153.29,152.94,153.11,14617.0,101.6406,101.7203,101.488,101.6008,14617.0
2018-02-12 11:30:00,153.06,153.07,152.66,152.78,19792.0,101.5677,101.5743,101.3022,101.3819,19792.0
2018-02-12 11:35:00,152.78,153.03,152.68,153.03,20038.0,101.3819,101.5477,101.3155,101.5477,20038.0
2018-02-12 11:40:00,153.09,153.32,152.98,153.11,18739.0,101.5876,101.7402,101.5146,101.6008,18739.0
2018-02-12 11:45:00,153.17,153.59,153.07,153.56,18662.0,101.6406,101.9194,101.5743,101.8994,18662.0
2018-02-12 11:50:00,153.55,153.8,153.43,153.7,21764.0,101.8928,102.0587,101.8132,101.9923,21764.0
2018-02-12 11:55:00,153.68,153.94,153.65,153.8,16194.0,101.9791,102.1516,101.9592,102.0587,16194.0
2018-02-12 12:00:00,153.87,154.36,153.69,154.31,16889.0,102.1052,102.4303,101.9857,102.3971,16889.0
2018-02-12 12:05:00,154.36,154.9,154.33,154.84,18753.0,102.4303,102.7886,102.4104,102.7488,18753.0
2018-02-12 12:10:00,154.84,155.15,154.58,155.15,22556.0,102.7488,102.9545,102.5763,102.9545,22556.0
2018-02-12 12:15:00,155.1,155.38,154.91,155.21,12215.0,102.9214,103.1072,102.7953,102.9944,12215.0
2018-02-12 12:20:00,155.21,155.25,154.79,155.25,12725.0,102.9944,103.0209,102.7156,103.0209,12725.0
2018-02-12 12:25:00,155.27,155.55,155.15,155.32,11534.0,103.0342,103.22,102.9545,103.0673,11534.0
2018-02-12 12:30:00,155.3,155.69,155.16,155.59,15908.0,103.0541,103.3129,102.9612,103.2465,15908.0
2018-02-12 12:35:00,155.61,155.82,155.46,155.75,13180.0,103.2598,103.3991,103.1602,103.3527,13180.0
2018-02-12 12:40:00,155.75,155.75,155.48,155.48,10794.0,103.3527,103.3527,103.1735,103.1735,10794.0
2018-02-12 12:45:00,155.53,155.58,155.27,155.35,31546.0,103.2067,103.2399,103.0342,103.0873,31546.0
2018-02-12 12:50:00,155.37,155.83,155.36,155.83,8240.0,103.1005,103.4058,103.0939,103.4058,8240.0
2018-02-12 12:55:00,155.79,155.92,155.7,155.75,7236.0,103.3792,103.4655,103.3195,103.3527,7236.0
2018-02-12 13:00:00,155.76,155.81,155.58,155.67,8994.0,103.3593,103.3925,103.2399,103.2996,8994.0
2018-02-12 13:05:00,155.74,155.74,155.33,155.39,10731.0,103.3461,103.3461,103.074,103.1138,10731.0
2018-02-12 13:10:00,155.39,155.71,155.3,155.71,9524.0,103.1138,103.3261,103.0541,103.3261,9524.0
2018-02-12 13:15:00,155.74,156.11,155.7,155.9,15448.0,103.3461,103.5916,103.3195,103.4522,15448.0
2018-02-12 13:20:00,155.91,155.95,155.55,155.89,11732.0,103.4589,103.4854,103.22,103.4456,11732.0
2018-02-12 13:25:00,155.86,156.04,155.84,155.98,7896.0,103.4257,103.5451,103.4124,103.5053,7896.0
2018-02-12 13:30:00,155.99,156.01,155.69,155.77,5110.0,103.5119,103.5252,103.3129,103.366,5110.0
2018-02-12 13:35:00,155.77,155.82,155.48,155.58,7439.0,103.366,103.3991,103.1735,103.2399,7439.0
2018-02-12 13:40:00,155.58,155.6,155.23,155.41,9707.0,103.2399,103.2531,103.0076,103.1271,9707.0
2018-02-12 13:45:00,155.46,155.49,155.18,155.28,7960.0,103.1602,103.1802,102.9744,103.0408,7960.0
2018-02-12 13:50:00,155.24,155.66,155.17,155.64,7627.0,103.0143,103.293,102.9678,103.2797,7627.0
2018-02-12 13:55:00,155.73,155.89,155.58,155.72,11512.0,103.3394,103.4456,103.2399,103.3328,11512.0
2018-02-12 14:00:00,155.8,156.02,155.78,156.02,9861.0,103.3859,103.5319,103.3726,103.5319,9861.0
2018-02-12 14:05:00,156.05,156.38,155.97,156.05,12493.0,103.5518,103.7707,103.4987,103.5518,12493.0
2018-02-12 14:10:00,156.03,156.21,155.99,156.05,13579.0,103.5385,103.6579,103.5119,103.5518,13579.0
2018-02-12 14:15:00,156.09,156.17,155.91,155.95,6287.0,103.5783,103.6314,103.4589,103.4854,6287.0
2018-02-12 14:20:00,155.99,156.31,155.99,156.03,8445.0,103.5119,103.7243,103.5119,103.5385,8445.0
2018-02-12 14:25:00,156.02,156.33,156.02,156.33,11450.0,103.5319,103.7376,103.5319,103.7376,11450.0
2018-02-12 14:30:00,156.36,156.55,156.22,156.42,10137.0,103.7575,103.8836,103.6646,103.7973,10137.0
2018-02-12 14:35:00,156.39,156.4,156.08,156.12,13735.0,103.7774,103.784,103.5717,103.5982,13735.0
2018-02-12 14:40:00,156.16,156.32,156.01,156.01,17695.0,103.6248,103.7309,103.5252,103.5252,17695.0
2018-02-12 14:45:00,156.0,156.06,155.8,155.8,9565.0,103.5186,103.5584,103.3859,103.3859,9565.0
2018-02-12 14:50:00,155.86,155.97,155.64,155.97,10405.0,103.4257,103.4987,103.2797,103.4987,10405.0
2018-02-12 14:55:00,155.99,156.0,155.76,155.9,17641.0,103.5119,103.5186,103.3593,103.4522,17641.0
2018-02-12 15:00:00,155.9,156.39,155.9,156.39,12182.0,103.4522,103.7774,103.4522,103.7774,12182.0
2018-02-12 15:05:00,156.43,156.64,156.39,156.57,15849.0,103.8039,103.9433,103.7774,103.8968,15849.0
2018-02-12 15:10:00,156.53,156.91,156.33,156.86,16657.0,103.8703,104.1224,103.7376,104.0893,16657.0
2018-02-12 15:15:00,156.84,156.93,156.66,156.9,11252.0,104.076,104.1357,103.9565,104.1158,11252.0
2018-02-12 15:20:00,156.87,156.98,156.64,156.66,18967.0,104.0959,104.1689,103.9433,103.9565,18967.0
2018-02-12 15:25:00,156.66,156.74,156.43,156.68,15337.0,103.9565,104.0096,103.8039,103.9698,15337.0
2018-02-12 15:30:00,156.73,157.22,156.73,157.21,31906.0,104.003,104.3281,104.003,104.3215,31906.0
2018-02-12 15:35:00,157.2,157.28,156.84,157.08,25716.0,104.3149,104.368,104.076,104.2352,25716.0
2018-02-12 15:40:00,157.12,157.31,157.01,157.23,38594.0,104.2618,104.3879,104.1888,104.3348,38594.0
2018-02-12 15:45:00,157.22,157.22,155.81,156.04,56874.0,104.3281,104.3281,103.3925,103.5451,56874.0
2018-02-12 15:50:00,155.95,156.71,155.95,156.53,66068.0,103.4854,103.9897,103.4854,103.8703,66068.0
2018-02-12 15:55:00,156.5,157.04,156.5,156.79,157054.0,103.8504,104.2087,103.8504,104.0428,157054.0
2018-02-13 09:30:00,154.56,155.55,154.2,154.76,40562.0,103.8493,104.5145,103.6074,103.9836,40562.0
2018-02-13 09:35:00,154.71,155.93,154.62,155.93,20748.0,103.9501,104.7698,103.8896,104.7698,20748.0
2018-02-13 09:40:00,155.74,155.94,155.07,155.67,27036.0,104.6421,104.7765,104.1919,104.5951,27036.0
2018-02-13 09:45:00,155.76,156.05,155.24,155.32,20611.0,104.6556,104.8504,104.3062,104.3599,20611.0
2018-02-13 09:50:00,155.29,155.76,154.95,154.95,16211.0,104.3398,104.6556,104.1113,104.1113,16211.0
2018-02-13 09:55:00,155.08,155.14,154.27,155.14,23829.0,104.1987,104.239,103.6544,104.239,23829.0
2018-02-13 10:00:00,155.14,155.14,154.39,154.56,15274.0,104.239,104.239,103.735,103.8493,15274.0
2018-02-13 10:05:00,154.49,154.51,153.74,153.75,17193.0,103.8022,103.8157,103.2983,103.305,17193.0
2018-02-13 10:10:00,153.88,154.25,153.87,154.25,9163.0,103.3924,103.641,103.3857,103.641,9163.0
2018-02-13 10:15:00,154.17,154.28,153.9,154.22,16120.0,103.5872,103.6611,103.4058,103.6208,16120.0
2018-02-13 10:20:00,154.21,154.42,153.94,154.11,6136.0,103.6141,103.7552,103.4327,103.5469,6136.0
2018-02-13 10:25:00,154.07,154.07,153.85,153.91,8340.0,103.52,103.52,103.3722,103.4125,8340.0
2018-02-13 10:30:00,153.86,153.99,153.5,153.7,15539.0,103.3789,103.4663,103.1371,103.2714,15539.0
2018-02-13 10:35:00,153.75,154.64,153.74,154.64,16058.0,103.305,103.903,103.2983,103.903,16058.0
2018-02-13 10:40:00,154.55,155.1,154.52,154.52,21872.0,103.8425,104.2121,103.8224,103.8224,21872.0
2018-02-13 10:45:00,154.52,154.82,154.47,154.61,4500.0,103.8224,104.024,103.7888,103.8829,4500.0
2018-02-13 10:50:00,154.64,154.7,154.49,154.67,8161.0,103.903,103.9433,103.8022,103.9232,8161.0
2018-02-13 10:55:00,154.68,154.93,154.68,154.9,13826.0,103.9299,104.0979,103.9299,104.0777,13826.0
2018-02-13 11:00:00,154.93,154.93,154.49,154.49,5009.0,104.0979,104.0979,103.8022,103.8022,5009.0
2018-02-13 11:05:00,154.51,154.51,154.16,154.31,8476.0,103.8157,103.8157,103.5805,103.6813,8476.0
2018-02-13 11:10:00,154.25,154.43,153.94,154.35,26392.0,103.641,103.7619,103.4327,103.7082,26392.0
2018-02-13 11:15:00,154.46,154.46,154.14,154.45,8350.0,103.7821,103.7821,103.5671,103.7754,8350.0
2018-02-13 11:20:00,154.46,154.75,154.27,154.75,9083.0,103.7821,103.9769,103.6544,103.9769,9083.0
2018-02-13 11:25:00,154.79,154.83,154.31,154.31,15655.0,104.0038,104.0307,103.6813,103.6813,15655.0
2018-02-13 11:30:00,154.4,154.59,154.34,154.39,8099.0,103.7418,103.8694,103.7014,103.735,8099.0
2018-02-13 11:35:00,154.34,154.43,154.09,154.31,11657.0,103.7014,103.7619,103.5335,103.6813,11657.0
2018-02-13 11:40:00,154.28,154.41,154.12,154.41,4203.0,103.6611,103.7485,103.5536,103.7485,4203.0
2018-02-13 11:45:00,154.37,154.52,154.16,154.24,7880.0,103.7216,103.8224,103.5805,103.6343,7880.0
2018-02-13 11:50:00,154.23,154.24,153.96,154.12,5532.0,103.6275,103.6343,103.4461,103.5536,5532.0
2018-02-13 11:55:00,154.09,154.22,153.9,153.9,3454.0,103.5335,103.6208,103.4058,103.4058,3454.0
2018-02-13 12:00:00,153.97,153.97,153.76,153.82,3450.0,103.4528,103.4528,103.3117,103.3521,3450.0
2018-02-13 12:05:00,153.87,153.95,153.79,153.91,4232.0,103.3857,103.4394,103.3319,103.4125,4232.0
2018-02-13 12:10:00,153.99,154.2,153.95,154.15,4719.0,103.4663,103.6074,103.4394,103.5738,4719.0
2018-02-13 12:15:00,154.21,154.44,154.17,154.36,11878.0,103.6141,103.7686,103.5872,103.7149,11878.0
2018-02-13 12:20:00,154.37,154.56,154.31,154.45,12415.0,103.7216,103.8493,103.6813,103.7754,12415.0
2018-02-13 12:25:00,154.48,154.84,154.48,154.84,8172.0,103.7955,104.0374,103.7955,104.0374,8172.0
2018-02-13 12:30:00,154.83,154.84,154.61,154.61,28259.0,104.0307,104.0374,103.8829,103.8829,28259.0
2018-02-13 12:35:00,154.68,154.77,154.62,154.77,9500.0,103.9299,103.9904,103.8896,103.9904,9500.0
2018-02-13 12:40:00,154.78,154.82,154.72,154.75,11574.0,103.9971,104.024,103.9568,103.9769,11574.0
2018-02-13 12:45:00,154.82,154.82,154.59,154.64,6184.0,104.024,104.024,103.8694,103.903,6184.0
2018-02-13 12:50:00,154.69,154.8,154.64,154.72,2628.0,103.9366,104.0105,103.903,103.9568,2628.0
2018-02-13 12:55:00,154.72,154.74,154.59,154.67,2553.0,103.9568,103.9702,103.8694,103.9232,2553.0
2018-02-13 13:00:00,154.64,154.77,154.61,154.64,4146.0,103.903,103.9904,103.8829,103.903,4146.0
2018-02-13 13:05:00,154.61,154.77,154.56,154.71,5099.0,103.8829,103.9904,103.8493,103.9501,5099.0
2018-02-13 13:10:00,154.71,154.97,154.66,154.97,7070.0,103.9501,104.1247,103.9165,104.1247,7070.0
2018-02-13 13:15:00,155.0,155.13,154.91,155.07,6013.0,104.1449,104.2323,104.0844,104.1919,6013.0
2018-02-13 13:20:00,155.12,155.22,155.01,155.22,5001.0,104.2255,104.2927,104.1516,104.2927,5001.0
2018-02-13 13:25:00,155.13,155.13,155.0,155.0,2947.0,104.2323,104.2323,104.1449,104.1449,2947.0
2018-02-13 13:30:00,154.92,155.05,154.81,155.05,7050.0,104.0912,104.1785,104.0172,104.1785,7050.0
2018-02-13 13:35:00,155.07,155.24,154.95,155.13,7716.0,104.1919,104.3062,104.1113,104.2323,7716.0
2018-02-13 13:40:00,155.14,155.2,155.05,155.1,10206.0,104.239,104.2793,104.1785,104.2121,10206.0
2018-02-13 13:45:00,155.1,155.2,155.02,155.02,10439.0,104.2121,104.2793,104.1583,104.1583,10439.0
2018-02-13 13:50:00,155.01,155.17,154.96,155.07,14396.0,104.1516,104.2591,104.118,104.1919,14396.0
2018-02-13 13:55:00,155.07,155.17,155.04,155.16,5323.0,104.1919,104.2591,104.1718,104.2524,5323.0
2018-02-13 14:00:00,155.16,155.19,155.1,155.18,5273.0,104.2524,104.2726,104.2121,104.2658,5273.0
2018-02-13 14:05:00,155.18,155.21,155.14,155.19,14486.0,104.2658,104.286,104.239,104.2726,14486.0
2018-02-13 14:10:00,155.19,155.31,154.98,155.01,19732.0,104.2726,104.3532,104.1315,104.1516,19732.0
2018-02-13 14:15:00,155.02,155.07,154.86,154.9,9363.0,104.1583,104.1919,104.0508,104.0777,9363.0
2018-02-13 14:20:00,154.85,154.93,154.76,154.82,6603.0,104.0441,104.0979,103.9836,104.024,6603.0
2018-02-13 14:25:00,154.79,154.9,154.77,154.9,3422.0,104.0038,104.0777,103.9904,104.0777,3422.0
2018-02-13 14:30:00,154.89,154.98,154.84,154.98,6192.0,104.071,104.1315,104.0374,104.1315,6192.0
2018-02-13 14:35:00,154.99,155.16,154.99,155.16,5221.0,104.1382,104.2524,104.1382,104.2524,5221.0
2018-02-13 14:40:00,155.22,155.22,155.13,155.13,6841.0,104.2927,104.2927,104.2323,104.2323,6841.0
2018-02-13 14:45:00,155.13,155.18,154.99,155.18,4260.0,104.2323,104.2658,104.1382,104.2658,4260.0
2018-02-13 14:50:00,155.19,155.58,155.18,155.54,4999.0,104.2726,104.5346,104.2658,104.5077,4999.0
2018-02-13 14:55:00,155.53,155.57,155.38,155.53,6935.0,104.501,104.5279,104.4002,104.501,6935.0
2018-02-13 15:00:00,155.46,155.49,155.33,155.4,8908.0,104.454,104.4741,104.3666,104.4137,8908.0
2018-02-13 15:05:00,155.42,155.8,155.42,155.76,9664.0,104.4271,104.6824,104.4271,104.6556,9664.0
2018-02-13 15:10:00,155.75,155.81,155.58,155.73,10360.0,104.6488,104.6891,104.5346,104.6354,10360.0
2018-02-13 15:15:00,155.72,155.75,155.6,155.75,7372.0,104.6287,104.6488,104.548,104.6488,7372.0
2018-02-13 15:20:00,155.76,155.76,155.66,155.71,6010.0,104.6556,104.6556,104.5884,104.622,6010.0
2018-02-13 15:25:00,155.72,156.1,155.72,155.85,15757.0,104.6287,104.884,104.6287,104.716,15757.0
2018-02-13 15:30:00,155.86,155.88,155.7,155.86,9434.0,104.7227,104.7362,104.6152,104.7227,9434.0
2018-02-13 15:35:00,155.91,156.05,155.88,156.0,26119.0,104.7563,104.8504,104.7362,104.8168,26119.0
2018-02-13 15:40:00,156.0,156.0,155.41,155.47,17512.0,104.8168,104.8168,104.4204,104.4607,17512.0
2018-02-13 15:45:00,155.51,156.0,155.51,156.0,22544.0,104.4876,104.8168,104.4876,104.8168,22544.0
2018-02-13 15:50:00,155.99,156.0,155.82,155.89,26168.0,104.8101,104.8168,104.6959,104.7429,26168.0
2018-02-13 15:55:00,155.87,155.89,155.28,155.5,115812.0,104.7295,104.7429,104.333,104.4809,115812.0
2018-02-14 09:30:00,154.66,154.66,152.84,153.05,46278.0,103.9165,103.9165,102.6936,102.8347,46278.0
2018-02-14 09:35:00,152.93,152.98,151.83,152.76,34896.0,102.7541,102.7877,102.015,102.6398,34896.0
2018-02-14 09:40:00,152.75,152.76,151.75,152.08,43399.0,102.6331,102.6398,101.9612,102.1829,43399.0
2018-02-14 09:45:00,152.03,152.24,151.31,151.88,34136.0,102.1494,102.2905,101.6656,102.0486,34136.0
2018-02-14 09:50:00,151.8,152.55,151.79,152.36,35811.0,101.9948,102.4987,101.9881,102.3711,35811.0
2018-02-14 09:55:00,152.37,152.57,152.0,152.17,23905.0,102.3778,102.5122,102.1292,102.2434,23905.0
2018-02-14 10:00:00,152.27,152.38,151.89,152.29,13488.0,102.3106,102.3845,102.0553,102.324,13488.0
2018-02-14 10:05:00,152.24,152.64,152.01,152.64,26307.0,102.2905,102.5592,102.1359,102.5592,26307.0
2018-02-14 10:10:00,152.61,152.88,152.34,152.51,20670.0,102.5391,102.7205,102.3576,102.4719,20670.0
2018-02-14 10:15:00,152.5,152.84,152.45,152.58,34676.0,102.4651,102.6936,102.4316,102.5189,34676.0
2018-02-14 10:20:00,152.63,153.12,152.63,152.97,16400.0,102.5525,102.8817,102.5525,102.7809,16400.0
2018-02-14 10:25:00,152.94,153.16,152.58,153.15,24466.0,102.7608,102.9086,102.5189,102.9019,24466.0
2018-02-14 10:30:00,153.19,153.42,152.99,153.05,25048.0,102.9288,103.0833,102.7944,102.8347,25048.0
2018-02-14 10:35:00,153.0,153.73,152.98,153.65,24603.0,102.8011,103.2916,102.7877,103.2378,24603.0
2018-02-14 10:40:00,153.58,153.65,153.12,153.47,29141.0,103.1908,103.2378,102.8817,103.1169,29141.0
2018-02-14 10:45:00,153.5,153.71,153.36,153.37,18143.0,103.1371,103.2782,103.043,103.0497,18143.0
2018-02-14 10:50:00,153.35,153.88,153.35,153.8,18340.0,103.0363,103.3924,103.0363,103.3386,18340.0
2018-02-14 10:55:00,153.76,153.85,153.45,153.45,12515.0,103.3117,103.3722,103.1035,103.1035,12515.0
2018-02-14 11:00:00,153.4,153.58,153.11,153.21,23314.0,103.0699,103.1908,102.875,102.9422,23314.0
2018-02-14 11:05:00,153.09,153.29,152.86,152.88,18072.0,102.8616,102.996,102.707,102.7205,18072.0
2018-02-14 11:10:00,152.94,153.12,152.85,152.95,17543.0,102.7608,102.8817,102.7003,102.7675,17543.0
2018-02-14 11:15:00,153.06,153.2,153.01,153.15,12804.0,102.8414,102.9355,102.8078,102.9019,12804.0
2018-02-14 11:20:00,153.12,153.32,153.12,153.25,11456.0,102.8817,103.0161,102.8817,102.9691,11456.0
2018-02-14 11:25:00,153.24,153.24,152.99,153.11,7881.0,102.9624,102.9624,102.7944,102.875,7881.0
2018-02-14 11:30:00,153.07,153.07,152.91,153.04,10557.0,102.8481,102.8481,102.7406,102.828,10557.0
2018-02-14 11:35:00,152.99,153.0,152.61,152.76,5685.0,102.7944,102.8011,102.5391,102.6398,5685.0
2018-02-14 11:40:00,152.71,152.89,152.54,152.65,15630.0,102.6062,102.7272,102.492,102.5659,15630.0
2018-02-14 11:45:00,152.65,152.78,152.56,152.58,8773.0,102.5659,102.6533,102.5055,102.5189,8773.0
2018-02-14 11:50:00,152.54,152.77,152.52,152.75,7040.0,102.492,102.6466,102.4786,102.6331,7040.0
2018-02-14 11:55:00,152.75,152.78,152.57,152.59,11009.0,102.6331,102.6533,102.5122,102.5256,11009.0
2018-02-14 12:00:00,152.58,152.85,152.58,152.84,12331.0,102.5189,102.7003,102.5189,102.6936,12331.0
2018-02-14 12:05:00,152.84,152.84,152.51,152.51,8360.0,102.6936,102.6936,102.4719,102.4719,8360.0
2018-02-14 12:10:00,152.5,152.74,152.45,152.71,12479.0,102.4651,102.6264,102.4316,102.6062,12479.0
2018-02-14 12:15:00,152.68,152.7,152.56,152.56,12916.0,102.5861,102.5995,102.5055,102.5055,12916.0
2018-02-14 12:20:00,152.6,152.65,152.5,152.59,11823.0,102.5323,102.5659,102.4651,102.5256,11823.0
2018-02-14 12:25:00,152.6,153.06,152.59,152.95,9238.0,102.5323,102.8414,102.5256,102.7675,9238.0
2018-02-14 12:30:00,152.95,153.13,152.92,153.13,19616.0,102.7675,102.8884,102.7473,102.8884,19616.0
2018-02-14 12:35:00,153.16,153.25,153.09,153.24,14087.0,102.9086,102.9691,102.8616,102.9624,14087.0
2018-02-14 12:40:00,153.26,153.29,153.18,153.29,8372.0,102.9758,102.996,102.922,102.996,8372.0
2018-02-14 12:45:00,153.29,153.52,153.28,153.51,4291.0,102.996,103.1505,102.9892,103.1438,4291.0
2018-02-14 12:50:00,153.46,153.74,153.46,153.68,8004.0,103.1102,103.2983,103.1102,103.258,8004.0
2018-02-14 12:55:00,153.68,153.92,153.66,153.84,10610.0,103.258,103.4193,103.2446,103.3655,10610.0
2018-02-14 13:00:00,153.83,154.0,153.79,153.99,15767.0,103.3588,103.473,103.3319,103.4663,15767.0
2018-02-14 13:05:00,153.98,154.18,153.97,154.11,17089.0,103.4596,103.5939,103.4528,103.5469,17089.0
2018-02-14 13:10:00,154.14,154.77,154.14,154.72,15204.0,103.5671,103.9904,103.5671,103.9568,15204.0
2018-02-14 13:15:00,154.73,154.99,154.73,154.78,11389.0,103.9635,104.1382,103.9635,103.9971,11389.0
2018-02-14 13:20:00,154.75,155.01,154.71,154.79,11928.0,103.9769,104.1516,103.9501,104.0038,11928.0
2018-02-14 13:25:00,154.73,154.75,154.4,154.47,13778.0,103.9635,103.9769,103.7418,103.7888,13778.0
2018-02-14 13:30:00,154.46,154.88,154.45,154.81,8563.0,103.7821,104.0643,103.7754,104.0172,8563.0
2018-02-14 13:35:00,154.79,154.87,154.77,154.83,24048.0,104.0038,104.0576,103.9904,104.0307,24048.0
2018-02-14 13:40:00,154.84,155.03,154.55,155.0,11845.0,104.0374,104.1651,103.8425,104.1449,11845.0
2018-02-14 13:45:00,155.0,155.02,154.61,154.76,11833.0,104.1449,104.1583,103.8829,103.9836,11833.0
2018-02-14 13:50:00,154.67,154.67,154.47,154.53,4000.0,103.9232,103.9232,103.7888,103.8291,4000.0
2018-02-14 13:55:00,154.5,154.69,154.4,154.58,8713.0,103.809,103.9366,103.7418,103.8627,8713.0
2018-02-14 14:00:00,154.56,154.68,154.46,154.55,10147.0,103.8493,103.9299,103.7821,103.8425,10147.0
2018-02-14 14:05:00,154.48,154.59,154.29,154.29,11827.0,103.7955,103.8694,103.6679,103.6679,11827.0
2018-02-14 14:10:00,154.31,154.37,154.17,154.3,7071.0,103.6813,103.7216,103.5872,103.6746,7071.0
2018-02-14 14:15:00,154.31,154.45,154.3,154.43,4953.0,103.6813,103.7754,103.6746,103.7619,4953.0
2018-02-14 14:20:00,154.41,154.41,154.18,154.18,5873.0,103.7485,103.7485,103.5939,103.5939,5873.0
2018-02-14 14:25:00,154.15,154.25,153.88,153.92,8092.0,103.5738,103.641,103.3924,103.4193,8092.0
2018-02-14 14:30:00,153.98,154.2,153.98,154.18,17347.0,103.4596,103.6074,103.4596,103.5939,17347.0
2018-02-14 14:35:00,154.21,154.38,154.17,154.35,9984.0,103.6141,103.7283,103.5872,103.7082,9984.0
2018-02-14 14:40:00,154.34,154.4,154.13,154.13,5615.0,103.7014,103.7418,103.5603,103.5603,5615.0
2018-02-14 14:45:00,154.15,154.19,154.03,154.18,10371.0,103.5738,103.6007,103.4932,103.5939,10371.0
2018-02-14 14:50:00,154.21,154.42,154.18,154.36,12371.0,103.6141,103.7552,103.5939,103.7149,12371.0
2018-02-14 14:55:00,154.39,154.39,154.22,154.29,6322.0,103.735,103.735,103.6208,103.6679,6322.0
2018-02-14 15:00:00,154.31,154.52,154.31,154.34,6268.0,103.6813,103.8224,103.6813,103.7014,6268.0
2018-02-14 15:05:00,154.36,154.37,154.01,154.01,10771.0,103.7149,103.7216,103.4797,103.4797,10771.0
2018-02-14 15:10:00,154.0,154.14,154.0,154.05,5307.0,103.473,103.5671,103.473,103.5066,5307.0
2018-02-14 15:15:00,154.1,154.28,154.04,154.2,13549.0,103.5402,103.6611,103.4999,103.6074,13549.0
2018-02-14 15:20:00,154.22,154.22,153.79,153.86,11127.0,103.6208,103.6208,103.3319,103.3789,11127.0
2018-02-14 15:25:00,153.86,153.91,153.54,153.54,11849.0,103.3789,103.4125,103.1639,103.1639,11849.0
2018-02-14 15:30:00,153.54,153.69,153.48,153.61,33246.0,103.1639,103.2647,103.1236,103.211,33246.0
2018-02-14 15:35:00,153.63,153.82,153.58,153.82,34534.0,103.2244,103.3521,103.1908,103.3521,34534.0
2018-02-14 15:40:00,153.81,153.93,153.77,153.81,36551.0,103.3453,103.426,103.3185,103.3453,36551.0
2018-02-14 15:45:00,153.81,154.23,153.81,154.17,60172.0,103.3453,103.6275,103.3453,103.5872,60172.0
2018-02-14 15:50:00,154.17,154.37,154.15,154.23,40574.0,103.5872,103.7216,103.5738,103.6275,40574.0
2018-02-14 15:55:00,154.23,154.27,154.04,154.11,90044.0,103.6275,103.6544,103.4999,103.5469,90044.0
2018-02-15 09:30:00,154.57,156.18,154.52,155.7,44616.0,103.856,104.9377,103.8224,104.6152,44616.0
2018-02-15 09:35:00,155.84,156.67,155.51,156.66,21610.0,104.7093,105.267,104.4876,105.2603,21610.0
2018-02-15 09:40:00,156.4,156.46,155.85,155.85,11589.0,105.0856,105.1259,104.716,104.716,11589.0
2018-02-15 09:45:00,155.95,156.0,155.41,155.59,26631.0,104.7832,104.8168,104.4204,104.5413,26631.0
2018-02-15 09:50:00,155.56,155.68,155.42,155.62,4949.0,104.5212,104.6018,104.4271,104.5615,4949.0
2018-02-15 09:55:00,155.48,155.61,155.3,155.4,12232.0,104.4674,104.5548,104.3465,104.4137,12232.0
2018-02-15 10:00:00,155.5,155.75,155.27,155.54,13050.0,104.4809,104.6488,104.3263,104.5077,13050.0
2018-02-15 10:05:00,155.52,155.73,155.4,155.63,12099.0,104.4943,104.6354,104.4137,104.5682,12099.0
2018-02-15 10:10:00,155.63,155.75,155.05,155.05,17200.0,104.5682,104.6488,104.1785,104.1785,17200.0
2018-02-15 10:15:00,155.11,155.17,154.8,154.99,8438.0,104.2188,104.2591,104.0105,104.1382,8438.0
2018-02-15 10:20:00,155.0,155.16,154.88,154.94,7195.0,104.1449,104.2524,104.0643,104.1046,7195.0
2018-02-15 10:25:00,154.94,155.0,154.82,154.86,7689.0,104.1046,104.1449,104.024,104.0508,7689.0
2018-02-15 10:30:00,154.89,155.28,154.89,155.2,15690.0,104.071,104.333,104.071,104.2793,15690.0
2018-02-15 10:35:00,155.2,155.5,155.2,155.49,22364.0,104.2793,104.4809,104.2793,104.4741,22364.0
2018-02-15 10:40:00,155.52,155.72,155.38,155.42,18967.0,104.4943,104.6287,104.4002,104.4271,18967.0
2018-02-15 10:45:00,155.41,155.5,155.07,155.41,12839.0,104.4204,104.4809,104.1919,104.4204,12839.0
2018-02-15 10:50:00,155.43,155.44,154.67,154.79,19337.0,104.4338,104.4405,103.9232,104.0038,19337.0
2018-02-15 10:55:00,154.78,155.01,154.67,154.82,12620.0,103.9971,104.1516,103.9232,104.024,12620.0
2018-02-15 11:00:00,154.85,154.9,154.64,154.74,9838.0,104.0441,104.0777,103.903,103.9702,9838.0
2018-02-15 11:05:00,154.75,155.04,154.54,154.57,10283.0,103.9769,104.1718,103.8358,103.856,10283.0
2018-02-15 11:10:00,154.57,154.69,154.33,154.41,11532.0,103.856,103.9366,103.6947,103.7485,11532.0
2018-02-15 11:15:00,154.42,154.43,153.96,154.07,13474.0,103.7552,103.7619,103.4461,103.52,13474.0
2018-02-15 11:20:00,154.03,154.22,154.03,154.11,7325.0,103.4932,103.6208,103.4932,103.5469,7325.0
2018-02-15 11:25:00,154.14,154.14,153.96,153.97,10563.0,103.5671,103.5671,103.4461,103.4528,10563.0
2018-02-15 11:30:00,154.0,154.42,153.86,154.32,17741.0,103.473,103.7552,103.3789,103.688,17741.0
2018-02-15 11:35:00,154.33,154.64,154.19,154.64,6497.0,103.6947,103.903,103.6007,103.903,6497.0
2018-02-15 11:40:00,154.68,155.27,154.68,155.27,13628.0,103.9299,104.3263,103.9299,104.3263,13628.0
2018-02-15 11:45:00,155.2,155.3,155.02,155.02,16989.0,104.2793,104.3465,104.1583,104.1583,16989.0
2018-02-15 11:50:00,155.01,155.38,154.91,155.38,13974.0,104.1516,104.4002,104.0844,104.4002,13974.0
2018-02-15 11:55:00,155.36,155.42,155.05,155.05,10295.0,104.3868,104.4271,104.1785,104.1785,10295.0
2018-02-15 12:00:00,155.1,155.25,155.04,155.04,5464.0,104.2121,104.3129,104.1718,104.1718,5464.0
2018-02-15 12:05:00,155.06,155.19,154.89,155.13,9180.0,104.1852,104.2726,104.071,104.2323,9180.0
2018-02-15 12:10:00,155.1,155.24,155.06,155.22,7436.0,104.2121,104.3062,104.1852,104.2927,7436.0
2018-02-15 12:15:00,155.15,155.17,155.06,155.12,4641.0,104.2457,104.2591,104.1852,104.2255,4641.0
2018-02-15 12:20:00,155.11,155.22,155.11,155.18,5612.0,104.2188,104.2927,104.2188,104.2658,5612.0
2018-02-15 12:25:00,155.18,155.54,155.18,155.52,10709.0,104.2658,104.5077,104.2658,104.4943,10709.0
2018-02-15 12:30:00,155.55,155.64,155.1,155.1,22184.0,104.5145,104.5749,104.2121,104.2121,22184.0
2018-02-15 12:35:00,155.11,155.2,155.06,155.06,6926.0,104.2188,104.2793,104.1852,104.1852,6926.0
2018-02-15 12:40:00,155.07,155.21,155.0,155.21,10885.0,104.1919,104.286,104.1449,104.286,10885.0
2018-02-15 12:45:00,155.21,155.33,155.18,155.29,7465.0,104.286,104.3666,104.2658,104.3398,7465.0
2018-02-15 12:50:00,155.33,155.38,155.04,155.04,6017.0,104.3666,104.4002,104.1718,104.1718,6017.0
2018-02-15 12:55:00,155.03,155.17,155.01,155.01,8782.0,104.1651,104.2591,104.1516,104.1516,8782.0
2018-02-15 13:00:00,155.09,155.1,155.0,155.02,3860.0,104.2054,104.2121,104.1449,104.1583,3860.0
2018-02-15 13:05:00,154.99,155.17,154.99,155.11,7898.0,104.1382,104.2591,104.1382,104.2188,7898.0
2018-02-15 13:10:00,155.09,155.18,155.07,155.11,5770.0,104.2054,104.2658,104.1919,104.2188,5770.0
2018-02-15 13:15:00,155.15,155.21,155.1,155.16,4245.0,104.2457,104.286,104.2121,104.2524,4245.0
2018-02-15 13:20:00,155.13,155.15,154.99,155.02,8229.0,104.2323,104.2457,104.1382,104.1583,8229.0
2018-02-15 13:25:00,155.01,155.14,154.98,154.98,6301.0,104.1516,104.239,104.1315,104.1315,6301.0
2018-02-15 13:30:00,154.98,155.06,154.94,155.03,5824.0,104.1315,104.1852,104.1046,104.1651,5824.0
2018-02-15 13:35:00,155.0,155.09,154.91,154.93,7689.0,104.1449,104.2054,104.0844,104.0979,7689.0
2018-02-15 13:40:00,154.95,155.09,154.93,155.04,6155.0,104.1113,104.2054,104.0979,104.1718,6155.0
2018-02-15 13:45:00,155.09,155.16,155.01,155.1,8721.0,104.2054,104.2524,104.1516,104.2121,8721.0
2018-02-15 13:50:00,155.1,155.63,155.1,155.59,68954.0,104.2121,104.5682,104.2121,104.5413,68954.0
2018-02-15 13:55:00,155.55,155.63,155.48,155.63,14288.0,104.5145,104.5682,104.4674,104.5682,14288.0
2018-02-15 14:00:00,155.6,155.8,155.46,155.78,11486.0,104.548,104.6824,104.454,104.669,11486.0
2018-02-15 14:05:00,155.75,155.91,155.73,155.81,11375.0,104.6488,104.7563,104.6354,104.6891,11375.0
2018-02-15 14:10:00,155.77,155.79,155.55,155.73,9310.0,104.6623,104.6757,104.5145,104.6354,9310.0
2018-02-15 14:15:00,155.75,155.97,155.74,155.91,9621.0,104.6488,104.7967,104.6421,104.7563,9621.0
2018-02-15 14:20:00,155.96,156.04,155.82,156.04,17630.0,104.7899,104.8437,104.6959,104.8437,17630.0
2018-02-15 14:25:00,156.04,156.31,156.04,156.24,21183.0,104.8437,105.0251,104.8437,104.9781,21183.0
2018-02-15 14:30:00,156.22,156.28,156.08,156.28,5252.0,104.9646,105.0049,104.8706,105.0049,5252.0
2018-02-15 14:35:00,156.25,156.42,156.25,156.31,11147.0,104.9848,105.099,104.9848,105.0251,11147.0
2018-02-15 14:40:00,156.34,156.42,156.3,156.42,4792.0,105.0453,105.099,105.0184,105.099,4792.0
2018-02-15 14:45:00,156.4,156.51,156.4,156.48,8223.0,105.0856,105.1595,105.0856,105.1393,8223.0
2018-02-15 14:50:00,156.48,156.48,156.11,156.17,9608.0,105.1393,105.1393,104.8907,104.931,9608.0
2018-02-15 14:55:00,156.22,156.56,156.22,156.41,6773.0,104.9646,105.1931,104.9646,105.0923,6773.0
2018-02-15 15:00:00,156.44,156.53,156.42,156.51,8516.0,105.1124,105.1729,105.099,105.1595,8516.0
2018-02-15 15:05:00,156.51,156.66,156.4,156.4,12138.0,105.1595,105.2603,105.0856,105.0856,12138.0
2018-02-15 15:10:00,156.46,156.46,156.22,156.25,7289.0,105.1259,105.1259,104.9646,104.9848,7289.0
2018-02-15 15:15:00,156.23,156.35,156.22,156.24,8584.0,104.9713,105.052,104.9646,104.9781,8584.0
2018-02-15 15:20:00,156.24,156.43,156.19,156.42,9931.0,104.9781,105.1057,104.9445,105.099,9931.0
2018-02-15 15:25:00,156.4,156.45,156.19,156.19,19627.0,105.0856,105.1192,104.9445,104.9445,19627.0
2018-02-15 15:30:00,156.16,156.17,155.86,155.86,13466.0,104.9243,104.931,104.7227,104.7227,13466.0
2018-02-15 15:35:00,155.83,155.94,155.7,155.94,11713.0,104.7026,104.7765,104.6152,104.7765,11713.0
2018-02-15 15:40:00,155.94,156.06,155.89,155.89,17579.0,104.7765,104.8571,104.7429,104.7429,17579.0
2018-02-15 15:45:00,155.91,156.33,155.91,156.25,34196.0,104.7563,105.0385,104.7563,104.9848,34196.0
2018-02-15 15:50:00,156.26,156.28,156.11,156.15,30807.0,104.9915,105.0049,104.8907,104.9176,30807.0
2018-02-15 15:55:00,156.15,156.28,155.98,156.21,94625.0,104.9176,105.0049,104.8034,104.9579,94625.0
2018-02-16 09:30:00,156.01,157.54,156.01,157.2,81108.0,104.8235,105.8515,104.8235,105.6231,81108.0
2018-02-16 09:35:00,156.93,157.18,156.52,156.68,16978.0,105.4417,105.6097,105.1662,105.2737,16978.0
2018-02-16 09:40:00,156.66,156.66,156.29,156.29,15335.0,105.2603,105.2603,105.0117,105.0117,15335.0
2018-02-16 09:45:00,156.31,156.75,156.15,156.51,22963.0,105.0251,105.3207,104.9176,105.1595,22963.0
2018-02-16 09:50:00,156.51,156.62,155.82,155.91,20135.0,105.1595,105.2334,104.6959,104.7563,20135.0
2018-02-16 09:55:00,156.04,156.35,155.81,155.91,11894.0,104.8437,105.052,104.6891,104.7563,11894.0
2018-02-16 10:00:00,155.82,156.04,155.57,155.95,12852.0,104.6959,104.8437,104.5279,104.7832,12852.0
2018-02-16 10:05:00,155.91,156.07,155.58,155.77,16356.0,104.7563,104.8638,104.5346,104.6623,16356.0
2018-02-16 10:10:00,155.75,156.04,155.49,156.04,10036.0,104.6488,104.8437,104.4741,104.8437,10036.0
2018-02-16 10:15:00,156.02,156.03,155.82,155.94,8771.0,104.8302,104.837,104.6959,104.7765,8771.0
2018-02-16 10:20:00,156.0,156.43,155.97,156.21,13607.0,104.8168,105.1057,104.7967,104.9579,13607.0
2018-02-16 10:25:00,156.2,156.33,156.17,156.23,11662.0,104.9512,105.0385,104.931,104.9713,11662.0
2018-02-16 10:30:00,156.21,156.4,156.19,156.39,18074.0,104.9579,105.0856,104.9445,105.0788,18074.0
2018-02-16 10:35:00,156.42,156.75,156.37,156.73,13856.0,105.099,105.3207,105.0654,105.3073,13856.0
2018-02-16 10:40:00,156.71,156.75,156.38,156.55,10251.0,105.2939,105.3207,105.0721,105.1864,10251.0
2018-02-16 10:45:00,156.55,156.68,156.55,156.67,5504.0,105.1864,105.2737,105.1864,105.267,5504.0
2018-02-16 10:50:00,156.57,156.59,156.36,156.51,11480.0,105.1998,105.2132,105.0587,105.1595,11480.0
2018-02-16 10:55:00,156.56,156.86,156.5,156.81,32620.0,105.1931,105.3946,105.1528,105.361,32620.0
2018-02-16 11:00:00,156.75,157.25,156.72,157.03,18715.0,105.3207,105.6567,105.3006,105.5089,18715.0
2018-02-16 11:05:00,157.06,157.12,156.9,156.91,9576.0,105.529,105.5693,105.4215,105.4282,9576.0
2018-02-16 11:10:00,156.95,157.01,156.79,156.86,11295.0,105.4551,105.4954,105.3476,105.3946,11295.0
2018-02-16 11:15:00,156.87,156.96,156.77,156.96,4206.0,105.4014,105.4618,105.3342,105.4618,4206.0
2018-02-16 11:20:00,156.94,157.12,156.92,156.92,11860.0,105.4484,105.5693,105.435,105.435,11860.0
2018-02-16 11:25:00,156.94,156.97,156.5,156.5,5300.0,105.4484,105.4686,105.1528,105.1528,5300.0
2018-02-16 11:30:00,156.45,156.89,156.43,156.71,6660.0,105.1192,105.4148,105.1057,105.2939,6660.0
2018-02-16 11:35:00,156.61,156.81,156.51,156.65,20005.0,105.2267,105.361,105.1595,105.2535,20005.0
2018-02-16 11:40:00,156.68,156.97,156.62,156.97,6410.0,105.2737,105.4686,105.2334,105.4686,6410.0
2018-02-16 11:45:00,157.01,157.11,156.93,157.1,10736.0,105.4954,105.5626,105.4417,105.5559,10736.0
2018-02-16 11:50:00,157.09,157.09,156.79,156.79,7338.0,105.5492,105.5492,105.3476,105.3476,7338.0
2018-02-16 11:55:00,156.78,156.88,156.6,156.64,3950.0,105.3409,105.4081,105.2199,105.2468,3950.0
2018-02-16 12:00:00,156.66,156.92,156.66,156.92,5631.0,105.2603,105.435,105.2603,105.435,5631.0
2018-02-16 12:05:00,156.9,156.9,156.37,156.45,10000.0,105.4215,105.4215,105.0654,105.1192,10000.0
2018-02-16 12:10:00,156.45,156.59,156.39,156.45,6965.0,105.1192,105.2132,105.0788,105.1192,6965.0
2018-02-16 12:15:00,156.45,156.5,156.31,156.34,10245.0,105.1192,105.1528,105.0251,105.0453,10245.0
2018-02-16 12:20:00,156.31,156.46,156.31,156.45,4840.0,105.0251,105.1259,105.0251,105.1192,4840.0
2018-02-16 12:25:00,156.5,156.63,156.48,156.52,7765.0,105.1528,105.2401,105.1393,105.1662,7765.0
2018-02-16 12:30:00,156.51,156.67,156.47,156.55,6336.0,105.1595,105.267,105.1326,105.1864,6336.0
2018-02-16 12:35:00,156.55,156.56,156.38,156.39,6361.0,105.1864,105.1931,105.0721,105.0788,6361.0
2018-02-16 12:40:00,156.35,156.5,156.3,156.36,4535.0,105.052,105.1528,105.0184,105.0587,4535.0
2018-02-16 12:45:00,156.44,156.44,156.12,156.17,11336.0,105.1124,105.1124,104.8974,104.931,11336.0
2018-02-16 12:50:00,156.1,156.1,155.87,155.92,8423.0,104.884,104.884,104.7295,104.7631,8423.0
2018-02-16 12:55:00,156.0,156.11,155.88,156.11,2625.0,104.8168,104.8907,104.7362,104.8907,2625.0
2018-02-16 13:00:00,156.12,156.17,155.86,155.99,2800.0,104.8974,104.931,104.7227,104.8101,2800.0
2018-02-16 13:05:00,155.97,156.05,155.89,155.97,4884.0,104.7967,104.8504,104.7429,104.7967,4884.0
2018-02-16 13:10:00,156.0,156.03,155.82,155.82,12219.0,104.8168,104.837,104.6959,104.6959,12219.0
2018-02-16 13:15:00,155.83,155.91,155.49,155.53,6468.0,104.7026,104.7563,104.4741,104.501,6468.0
2018-02-16 13:20:00,155.61,155.89,155.55,155.78,8957.0,104.5548,104.7429,104.5145,104.669,8957.0
2018-02-16 13:25:00,155.84,155.88,155.66,155.83,23300.0,104.7093,104.7362,104.5884,104.7026,23300.0
2018-02-16 13:30:00,155.86,155.88,155.68,155.85,6600.0,104.7227,104.7362,104.6018,104.716,6600.0
2018-02-16 13:35:00,155.85,156.08,155.81,155.81,13729.0,104.716,104.8706,104.6891,104.6891,13729.0
2018-02-16 13:40:00,155.76,155.96,155.71,155.79,8031.0,104.6556,104.7899,104.622,104.6757,8031.0
2018-02-16 13:45:00,155.86,156.03,155.83,155.95,12212.0,104.7227,104.837,104.7026,104.7832,12212.0
2018-02-16 13:50:00,156.0,156.18,155.96,156.01,11380.0,104.8168,104.9377,104.7899,104.8235,11380.0
2018-02-16 13:55:00,155.91,156.07,155.87,155.99,8000.0,104.7563,104.8638,104.7295,104.8101,8000.0
2018-02-16 14:00:00,155.98,156.0,155.67,155.67,10850.0,104.8034,104.8168,104.5951,104.5951,10850.0
2018-02-16 14:05:00,155.7,156.11,155.7,155.97,10218.0,104.6152,104.8907,104.6152,104.7967,10218.0
2018-02-16 14:10:00,156.01,156.01,155.75,155.8,7337.0,104.8235,104.8235,104.6488,104.6824,7337.0
2018-02-16 14:15:00,155.78,155.93,155.58,155.93,11674.0,104.669,104.7698,104.5346,104.7698,11674.0
2018-02-16 14:20:00,155.88,155.98,155.58,155.67,14261.0,104.7362,104.8034,104.5346,104.5951,14261.0
2018-02-16 14:25:00,155.69,155.85,155.61,155.74,9493.0,104.6085,104.716,104.5548,104.6421,9493.0
2018-02-16 14:30:00,155.76,156.24,155.73,156.24,12559.0,104.6556,104.9781,104.6354,104.9781,12559.0
2018-02-16 14:35:00,156.3,156.49,156.29,156.49,5167.0,105.0184,105.146,105.0117,105.146,5167.0
2018-02-16 14:40:00,156.42,156.5,155.79,156.28,25076.0,105.099,105.1528,104.6757,105.0049,25076.0
2018-02-16 14:45:00,156.27,156.53,156.24,156.5,10470.0,104.9982,105.1729,104.9781,105.1528,10470.0
2018-02-16 14:50:00,156.51,156.58,156.43,156.48,7579.0,105.1595,105.2065,105.1057,105.1393,7579.0
2018-02-16 14:55:00,156.52,156.7,156.51,156.69,14227.0,105.1662,105.2871,105.1595,105.2804,14227.0
2018-02-16 15:00:00,156.64,156.96,156.62,156.8,14347.0,105.2468,105.4618,105.2334,105.3543,14347.0
2018-02-16 15:05:00,156.81,157.02,156.81,157.0,17900.0,105.361,105.5021,105.361,105.4887,17900.0
2018-02-16 15:10:00,157.03,157.15,156.54,156.54,20865.0,105.5089,105.5895,105.1796,105.1796,20865.0
2018-02-16 15:15:00,156.62,156.67,156.5,156.56,23248.0,105.2334,105.267,105.1528,105.1931,23248.0
2018-02-16 15:20:00,156.53,156.65,156.43,156.44,22977.0,105.1729,105.2535,105.1057,105.1124,22977.0
2018-02-16 15:25:00,156.44,156.7,156.4,156.55,18030.0,105.1124,105.2871,105.0856,105.1864,18030.0
2018-02-16 15:30:00,156.53,156.67,156.38,156.42,20011.0,105.1729,105.267,105.0721,105.099,20011.0
2018-02-16 15:35:00,156.43,156.66,156.35,156.63,22799.0,105.1057,105.2603,105.052,105.2401,22799.0
2018-02-16 15:40:00,156.61,156.61,156.4,156.43,20261.0,105.2267,105.2267,105.0856,105.1057,20261.0
2018-02-16 15:45:00,156.46,156.73,156.42,156.53,56988.0,105.1259,105.3073,105.099,105.1729,56988.0
2018-02-16 15:50:00,156.51,156.6,156.28,156.36,35028.0,105.1595,105.2199,105.0049,105.0587,35028.0
2018-02-16 15:55:00,156.36,156.54,156.05,156.11,137680.0,105.0587,105.1796,104.8504,104.8907,137680.0
2018-02-20 09:30:00,155.97,157.4,155.97,156.12,36427.0,104.7967,105.7575,104.7967,104.8974,36427.0
2018-02-20 09:35:00,156.35,156.76,155.95,155.96,12453.0,105.052,105.3275,104.7832,104.7899,12453.0
2018-02-20 09:40:00,156.04,156.31,155.85,155.85,18077.0,104.8437,105.0251,104.716,104.716,18077.0
2018-02-20 09:45:00,155.88,157.31,155.87,157.31,11566.0,104.7362,105.697,104.7295,105.697,11566.0
2018-02-20 09:50:00,157.25,157.32,156.66,156.91,16956.0,105.6567,105.7037,105.2603,105.4282,16956.0
2018-02-20 09:55:00,156.85,156.85,156.13,156.33,11497.0,105.3879,105.3879,104.9042,105.0385,11497.0
2018-02-20 10:00:00,156.34,156.45,155.99,156.04,7459.0,105.0453,105.1192,104.8101,104.8437,7459.0
2018-02-20 10:05:00,156.22,156.23,155.83,155.95,7586.0,104.9646,104.9713,104.7026,104.7832,7586.0
2018-02-20 10:10:00,156.02,156.15,155.91,155.91,9950.0,104.8302,104.9176,104.7563,104.7563,9950.0
2018-02-20 10:15:00,155.91,156.27,155.83,156.13,17771.0,104.7563,104.9982,104.7026,104.9042,17771.0
2018-02-20 10:20:00,156.11,156.13,155.8,155.8,13742.0,104.8907,104.9042,104.6824,104.6824,13742.0
2018-02-20 10:25:00,155.86,156.17,155.8,155.98,14912.0,104.7227,104.931,104.6824,104.8034,14912.0
2018-02-20 10:30:00,156.08,156.39,156.03,156.2,12475.0,104.8706,105.0788,104.837,104.9512,12475.0
2018-02-20 10:35:00,156.22,156.51,156.21,156.36,18202.0,104.9646,105.1595,104.9579,105.0587,18202.0
2018-02-20 10:40:00,156.34,156.55,156.31,156.53,14257.0,105.0453,105.1864,105.0251,105.1729,14257.0
2018-02-20 10:45:00,156.5,156.5,156.34,156.43,14418.0,105.1528,105.1528,105.0453,105.1057,14418.0
2018-02-20 10:50:00,156.43,156.51,156.18,156.4,11131.0,105.1057,105.1595,104.9377,105.0856,11131.0
2018-02-20 10:55:00,156.37,156.57,156.37,156.54,14333.0,105.0654,105.1998,105.0654,105.1796,14333.0
2018-02-20 11:00:00,156.59,156.85,156.49,156.85,11007.0,105.2132,105.3879,105.146,105.3879,11007.0
2018-02-20 11:05:00,156.86,156.93,156.65,156.73,10081.0,105.3946,105.4417,105.2535,105.3073,10081.0
2018-02-20 11:10:00,156.78,156.92,156.57,156.68,8055.0,105.3409,105.435,105.1998,105.2737,8055.0
2018-02-20 11:15:00,156.64,156.91,156.64,156.79,8936.0,105.2468,105.4282,105.2468,105.3476,8936.0
2018-02-20 11:20:00,156.87,156.96,156.67,156.7,8969.0,105.4014,105.4618,105.267,105.2871,8969.0
2018-02-20 11:25:00,156.71,156.99,156.71,156.91,20379.0,105.2939,105.482,105.2939,105.4282,20379.0
2018-02-20 11:30:00,156.94,157.35,156.84,157.21,20414.0,105.4484,105.7239,105.3812,105.6298,20414.0
2018-02-20 11:35:00,157.18,157.18,156.92,156.92,7852.0,105.6097,105.6097,105.435,105.435,7852.0
2018-02-20 11:40:00,156.88,157.04,156.88,156.9,17331.0,105.4081,105.5156,105.4081,105.4215,17331.0
2018-02-20 11:45:00,156.9,156.92,156.68,156.79,20428.0,105.4215,105.435,105.2737,105.3476,20428.0
2018-02-20 11:50:00,156.77,156.88,156.7,156.82,7308.0,105.3342,105.4081,105.2871,105.3678,7308.0
2018-02-20 11:55:00,156.88,156.93,156.71,156.81,6869.0,105.4081,105.4417,105.2939,105.361,6869.0
2018-02-20 12:00:00,156.84,156.97,156.83,156.93,6011.0,105.3812,105.4686,105.3745,105.4417,6011.0
2018-02-20 12:05:00,156.97,157.08,156.89,156.99,12689.0,105.4686,105.5425,105.4148,105.482,12689.0
2018-02-20 12:10:00,156.97,157.03,156.87,156.87,9692.0,105.4686,105.5089,105.4014,105.4014,9692.0
2018-02-20 12:15:00,156.93,157.03,156.86,156.99,10438.0,105.4417,105.5089,105.3946,105.482,10438.0
2018-02-20 12:20:00,157.0,157.22,157.0,157.07,10053.0,105.4887,105.6365,105.4887,105.5357,10053.0
2018-02-20 12:25:00,157.01,157.01,156.86,157.0,5974.0,105.4954,105.4954,105.3946,105.4887,5974.0
2018-02-20 12:30:00,156.96,157.1,156.89,157.01,15096.0,105.4618,105.5559,105.4148,105.4954,15096.0
2018-02-20 12:35:00,157.06,157.06,156.92,157.0,4640.0,105.529,105.529,105.435,105.4887,4640.0
2018-02-20 12:40:00,157.03,157.05,156.88,156.94,9716.0,105.5089,105.5223,105.4081,105.4484,9716.0
2018-02-20 12:45:00,156.95,157.05,156.93,156.93,6997.0,105.4551,105.5223,105.4417,105.4417,6997.0
2018-02-20 12:50:00,156.93,156.93,156.77,156.77,9532.0,105.4417,105.4417,105.3342,105.3342,9532.0
2018-02-20 12:55:00,156.81,157.0,156.78,156.91,2829.0,105.361,105.4887,105.3409,105.4282,2829.0
2018-02-20 13:00:00,156.9,156.91,156.75,156.78,4698.0,105.4215,105.4282,105.3207,105.3409,4698.0
2018-02-20 13:05:00,156.78,156.83,156.55,156.58,12090.0,105.3409,105.3745,105.1864,105.2065,12090.0
2018-02-20 13:10:00,156.57,156.59,156.38,156.38,2800.0,105.1998,105.2132,105.0721,105.0721,2800.0
2018-02-20 13:15:00,156.39,156.49,156.37,156.41,2725.0,105.0788,105.146,105.0654,105.0923,2725.0
2018-02-20 13:20:00,156.38,156.45,156.33,156.45,6540.0,105.0721,105.1192,105.0385,105.1192,6540.0
2018-02-20 13:25:00,156.4,156.45,156.32,156.44,3934.0,105.0856,105.1192,105.0318,105.1124,3934.0
2018-02-20 13:30:00,156.42,156.53,156.36,156.51,9075.0,105.099,105.1729,105.0587,105.1595,9075.0
2018-02-20 13:35:00,156.51,156.66,156.45,156.63,12724.0,105.1595,105.2603,105.1192,105.2401,12724.0
2018-02-20 13:40:00,156.63,156.63,156.29,156.36,10534.0,105.2401,105.2401,105.0117,105.0587,10534.0
2018-02-20 13:45:00,156.47,156.64,156.44,156.63,4300.0,105.1326,105.2468,105.1124,105.2401,4300.0
2018-02-20 13:50:00,156.62,156.69,156.56,156.66,12323.0,105.2334,105.2804,105.1931,105.2603,12323.0
2018-02-20 13:55:00,156.7,156.7,156.43,156.47,4600.0,105.2871,105.2871,105.1057,105.1326,4600.0
2018-02-20 14:00:00,156.45,156.48,156.11,156.21,7265.0,105.1192,105.1393,104.8907,104.9579,7265.0
2018-02-20 14:05:00,156.14,156.41,156.13,156.41,12967.0,104.9109,105.0923,104.9042,105.0923,12967.0
2018-02-20 14:10:00,156.45,156.59,156.34,156.59,11118.0,105.1192,105.2132,105.0453,105.2132,11118.0
2018-02-20 14:15:00,156.55,156.55,156.2,156.23,12483.0,105.1864,105.1864,104.9512,104.9713,12483.0
2018-02-20 14:20:00,156.22,156.33,156.18,156.26,6443.0,104.9646,105.0385,104.9377,104.9915,6443.0
2018-02-20 14:25:00,156.36,156.42,156.27,156.3,5513.0,105.0587,105.099,104.9982,105.0184,5513.0
2018-02-20 14:30:00,156.31,156.48,156.23,156.34,6058.0,105.0251,105.1393,104.9713,105.0453,6058.0
2018-02-20 14:35:00,156.39,156.39,156.11,156.15,7688.0,105.0788,105.0788,104.8907,104.9176,7688.0
2018-02-20 14:40:00,156.19,156.23,156.06,156.11,6706.0,104.9445,104.9713,104.8571,104.8907,6706.0
2018-02-20 14:45:00,156.1,156.25,156.06,156.16,10781.0,104.884,104.9848,104.8571,104.9243,10781.0
2018-02-20 14:50:00,156.18,156.2,155.97,155.98,6243.0,104.9377,104.9512,104.7967,104.8034,6243.0
2018-02-20 14:55:00,156.04,156.14,155.98,155.98,18384.0,104.8437,104.9109,104.8034,104.8034,18384.0
2018-02-20 15:00:00,155.98,156.06,155.84,155.93,15306.0,104.8034,104.8571,104.7093,104.7698,15306.0
2018-02-20 15:05:00,155.91,156.03,155.85,155.9,8124.0,104.7563,104.837,104.716,104.7496,8124.0
2018-02-20 15:10:00,155.97,156.05,155.89,155.92,18669.0,104.7967,104.8504,104.7429,104.7631,18669.0
2018-02-20 15:15:00,155.87,156.05,155.86,155.89,13885.0,104.7295,104.8504,104.7227,104.7429,13885.0
2018-02-20 15:20:00,155.85,155.9,155.73,155.88,9072.0,104.716,104.7496,104.6354,104.7362,9072.0
2018-02-20 15:25:00,155.9,156.0,155.87,155.89,12746.0,104.7496,104.8168,104.7295,104.7429,12746.0
2018-02-20 15:30:00,155.87,155.93,155.71,155.71,10433.0,104.7295,104.7698,104.622,104.622,10433.0
2018-02-20 15:35:00,155.69,155.88,155.65,155.7,33670.0,104.6085,104.7362,104.5816,104.6152,33670.0
2018-02-20 15:40:00,155.69,155.85,155.65,155.69,18915.0,104.6085,104.716,104.5816,104.6085,18915.0
2018-02-20 15:45:00,155.7,155.91,155.64,155.86,33267.0,104.6152,104.7563,104.5749,104.7227,33267.0
2018-02-20 15:50:00,155.87,155.91,155.7,155.78,31300.0,104.7295,104.7563,104.6152,104.669,31300.0
2018-02-20 15:55:00,155.75,155.83,155.53,155.55,61490.0,104.6488,104.7026,104.501,104.5145,61490.0
2018-02-21 09:30:00,155.0,155.59,154.6,155.16,23889.0,104.1449,104.5413,103.8761,104.2524,23889.0
2018-02-21 09:35:00,155.6,155.61,155.0,155.12,15322.0,104.548,104.5548,104.1449,104.2255,15322.0
2018-02-21 09:40:00,155.45,155.69,155.16,155.56,14594.0,104.4473,104.6085,104.2524,104.5212,14594.0
2018-02-21 09:45:00,155.4,155.4,154.85,155.05,6468.0,104.4137,104.4137,104.0441,104.1785,6468.0
2018-02-21 09:50:00,154.97,155.36,154.97,155.15,10444.0,104.1247,104.3868,104.1247,104.2457,10444.0
2018-02-21 09:55:00,155.38,155.38,155.0,155.06,5830.0,104.4002,104.4002,104.1449,104.1852,5830.0
2018-02-21 10:00:00,155.01,155.22,154.86,154.88,6005.0,104.1516,104.2927,104.0508,104.0643,6005.0
2018-02-21 10:05:00,154.8,154.94,154.4,154.69,13126.0,104.0105,104.1046,103.7418,103.9366,13126.0
2018-02-21 10:10:00,154.63,154.65,154.34,154.34,9933.0,103.8963,103.9097,103.7014,103.7014,9933.0
2018-02-21 10:15:00,154.37,154.54,154.25,154.36,7291.0,103.7216,103.8358,103.641,103.7149,7291.0
2018-02-21 10:20:00,154.44,154.93,154.42,154.93,6218.0,103.7686,104.0979,103.7552,104.0979,6218.0
2018-02-21 10:25:00,154.9,155.25,154.83,155.18,6983.0,104.0777,104.3129,104.0307,104.2658,6983.0
2018-02-21 10:30:00,155.11,155.26,154.97,155.17,6313.0,104.2188,104.3196,104.1247,104.2591,6313.0
2018-02-21 10:35:00,155.01,155.13,154.74,155.13,14877.0,104.1516,104.2323,103.9702,104.2323,14877.0
2018-02-21 10:40:00,155.15,155.23,154.98,155.06,3150.0,104.2457,104.2994,104.1315,104.1852,3150.0
2018-02-21 10:45:00,155.08,155.17,154.95,154.95,5441.0,104.1987,104.2591,104.1113,104.1113,5441.0
2018-02-21 10:50:00,155.0,155.13,154.86,154.94,5766.0,104.1449,104.2323,104.0508,104.1046,5766.0
2018-02-21 10:55:00,154.91,154.98,154.84,154.92,13108.0,104.0844,104.1315,104.0374,104.0912,13108.0
2018-02-21 11:00:00,154.95,155.06,154.66,154.76,9535.0,104.1113,104.1852,103.9165,103.9836,9535.0
2018-02-21 11:05:00,154.72,154.85,154.62,154.62,9047.0,103.9568,104.0441,103.8896,103.8896,9047.0
2018-02-21 11:10:00,154.58,154.75,154.52,154.61,9445.0,103.8627,103.9769,103.8224,103.8829,9445.0
2018-02-21 11:15:00,154.65,154.71,154.63,154.67,3007.0,103.9097,103.9501,103.8963,103.9232,3007.0
2018-02-21 11:20:00,154.65,154.69,154.51,154.59,6720.0,103.9097,103.9366,103.8157,103.8694,6720.0
2018-02-21 11:25:00,154.58,154.69,154.45,154.5,9707.0,103.8627,103.9366,103.7754,103.809,9707.0
2018-02-21 11:30:00,154.52,154.72,154.48,154.7,13103.0,103.8224,103.9568,103.7955,103.9433,13103.0
2018-02-21 11:35:00,154.66,154.71,154.56,154.69,10501.0,103.9165,103.9501,103.8493,103.9366,10501.0
2018-02-21 11:40:00,154.69,154.78,154.65,154.68,8992.0,103.9366,103.9971,103.9097,103.9299,8992.0
2018-02-21 11:45:00,154.65,154.65,154.41,154.45,11534.0,103.9097,103.9097,103.7485,103.7754,11534.0
2018-02-21 11:50:00,154.43,154.8,154.42,154.8,5991.0,103.7619,104.0105,103.7552,104.0105,5991.0
2018-02-21 11:55:00,154.8,154.8,154.6,154.62,6720.0,104.0105,104.0105,103.8761,103.8896,6720.0
2018-02-21 12:00:00,154.66,154.75,154.52,154.52,3511.0,103.9165,103.9769,103.8224,103.8224,3511.0
2018-02-21 12:05:00,154.6,154.6,154.44,154.44,1500.0,103.8761,103.8761,103.7686,103.7686,1500.0
2018-02-21 12:10:00,154.41,154.41,154.14,154.14,5150.0,103.7485,103.7485,103.5671,103.5671,5150.0
2018-02-21 12:15:00,154.14,154.17,153.94,154.09,8172.0,103.5671,103.5872,103.4327,103.5335,8172.0
2018-02-21 12:20:00,154.12,154.12,153.94,154.0,5079.0,103.5536,103.5536,103.4327,103.473,5079.0
2018-02-21 12:25:00,154.0,154.2,154.0,154.2,7298.0,103.473,103.6074,103.473,103.6074,7298.0
2018-02-21 12:30:00,154.22,154.22,154.05,154.15,4673.0,103.6208,103.6208,103.5066,103.5738,4673.0
2018-02-21 12:35:00,154.15,154.17,154.07,154.08,8173.0,103.5738,103.5872,103.52,103.5268,8173.0
2018-02-21 12:40:00,154.05,154.15,153.96,153.96,3235.0,103.5066,103.5738,103.4461,103.4461,3235.0
2018-02-21 12:45:00,153.97,154.22,153.97,154.17,9312.0,103.4528,103.6208,103.4528,103.5872,9312.0
2018-02-21 12:50:00,154.16,154.24,154.01,154.06,4585.0,103.5805,103.6343,103.4797,103.5133,4585.0
2018-02-21 12:55:00,154.07,154.16,154.0,154.14,5777.0,103.52,103.5805,103.473,103.5671,5777.0
2018-02-21 13:00:00,154.13,154.2,154.05,154.16,7326.0,103.5603,103.6074,103.5066,103.5805,7326.0
2018-02-21 13:05:00,154.17,154.27,154.05,154.05,10697.0,103.5872,103.6544,103.5066,103.5066,10697.0
2018-02-21 13:10:00,154.01,154.1,154.0,154.0,5783.0,103.4797,103.5402,103.473,103.473,5783.0
2018-02-21 13:15:00,153.99,154.07,153.93,154.0,7598.0,103.4663,103.52,103.426,103.473,7598.0
2018-02-21 13:20:00,153.98,154.13,153.95,154.05,7817.0,103.4596,103.5603,103.4394,103.5066,7817.0
2018-02-21 13:25:00,153.96,153.98,153.85,153.87,4604.0,103.4461,103.4596,103.3722,103.3857,4604.0
2018-02-21 13:30:00,153.88,153.93,153.83,153.86,6300.0,103.3924,103.426,103.3588,103.3789,6300.0
2018-02-21 13:35:00,153.87,153.88,153.68,153.74,10830.0,103.3857,103.3924,103.258,103.2983,10830.0
2018-02-21 13:40:00,153.69,153.73,153.6,153.61,5756.0,103.2647,103.2916,103.2042,103.211,5756.0
2018-02-21 13:45:00,153.64,153.93,153.62,153.89,6370.0,103.2311,103.426,103.2177,103.3991,6370.0
2018-02-21 13:50:00,153.89,154.0,153.66,153.75,9762.0,103.3991,103.473,103.2446,103.305,9762.0
2018-02-21 13:55:00,153.8,153.83,153.71,153.8,4832.0,103.3386,103.3588,103.2782,103.3386,4832.0
2018-02-21 14:00:00,153.79,154.31,153.7,153.91,14334.0,103.3319,103.6813,103.2714,103.4125,14334.0
2018-02-21 14:05:00,154.0,154.36,153.94,154.1,38521.0,103.473,103.7149,103.4327,103.5402,38521.0
2018-02-21 14:10:00,154.11,154.17,153.94,153.94,12821.0,103.5469,103.5872,103.4327,103.4327,12821.0
2018-02-21 14:15:00,153.94,154.08,153.87,153.99,9625.0,103.4327,103.5268,103.3857,103.4663,9625.0
2018-02-21 14:20:00,154.01,154.06,153.81,153.92,4858.0,103.4797,103.5133,103.3453,103.4193,4858.0
2018-02-21 14:25:00,153.96,154.07,153.56,153.57,9771.0,103.4461,103.52,103.1774,103.1841,9771.0
2018-02-21 14:30:00,153.64,153.72,153.44,153.48,8259.0,103.2311,103.2849,103.0967,103.1236,8259.0
2018-02-21 14:35:00,153.55,153.61,153.41,153.5,7225.0,103.1706,103.211,103.0766,103.1371,7225.0
2018-02-21 14:40:00,153.54,153.7,153.27,153.31,9717.0,103.1639,103.2714,102.9825,103.0094,9717.0
2018-02-21 14:45:00,153.24,153.26,152.87,152.91,11886.0,102.9624,102.9758,102.7138,102.7406,11886.0
2018-02-21 14:50:00,152.88,152.93,152.58,152.63,13749.0,102.7205,102.7541,102.5189,102.5525,13749.0
2018-02-21 14:55:00,152.61,152.8,152.51,152.51,16033.0,102.5391,102.6667,102.4719,102.4719,16033.0
2018-02-21 15:00:00,152.54,152.59,152.13,152.21,19241.0,102.492,102.5256,102.2165,102.2703,19241.0
2018-02-21 15:05:00,152.26,152.28,151.9,151.97,14206.0,102.3039,102.3173,102.062,102.109,14206.0
2018-02-21 15:10:00,151.98,151.98,151.62,151.65,21222.0,102.1158,102.1158,101.8739,101.894,21222.0
2018-02-21 15:15:00,151.68,151.81,151.6,151.69,17842.0,101.9142,102.0015,101.8604,101.9209,17842.0
2018-02-21 15:20:00,151.69,151.82,151.49,151.62,26669.0,101.9209,102.0083,101.7865,101.8739,26669.0
2018-02-21 15:25:00,151.6,152.1,151.52,151.97,32045.0,101.8604,102.1964,101.8067,102.109,32045.0
2018-02-21 15:30:00,151.93,152.07,151.72,151.75,49903.0,102.0822,102.1762,101.9411,101.9612,49903.0
2018-02-21 15:35:00,151.76,151.87,151.65,151.7,21565.0,101.9679,102.0418,101.894,101.9276,21565.0
2018-02-21 15:40:00,151.7,151.72,151.3,151.36,39384.0,101.9276,101.9411,101.6589,101.6992,39384.0
2018-02-21 15:45:00,151.41,151.95,151.4,151.82,40382.0,101.7328,102.0956,101.7261,102.0083,40382.0
2018-02-21 15:50:00,151.86,151.88,151.69,151.85,97571.0,102.0351,102.0486,101.9209,102.0284,97571.0
2018-02-21 15:55:00,151.85,151.85,151.28,151.28,144556.0,102.0284,102.0284,101.6454,101.6454,144556.0
2018-02-22 09:30:00,152.04,153.49,152.04,153.07,29792.0,102.1561,103.1303,102.1561,102.8481,29792.0
2018-02-22 09:35:00,152.9,153.71,152.85,153.71,41897.0,102.7339,103.2782,102.7003,103.2782,41897.0
2018-02-22 09:40:00,153.7,153.85,153.14,153.19,27255.0,103.2714,103.3722,102.8952,102.9288,27255.0
2018-02-22 09:45:00,153.24,153.24,152.76,153.06,33802.0,102.9624,102.9624,102.6398,102.8414,33802.0
2018-02-22 09:50:00,153.16,153.55,153.01,153.2,16136.0,102.9086,103.1706,102.8078,102.9355,16136.0
2018-02-22 09:55:00,153.36,154.78,153.36,154.77,28910.0,103.043,103.9971,103.043,103.9904,28910.0
2018-02-22 10:00:00,154.78,154.92,154.56,154.87,25008.0,103.9971,104.0912,103.8493,104.0576,25008.0
2018-02-22 10:05:00,154.86,155.01,154.58,154.99,18273.0,104.0508,104.1516,103.8627,104.1382,18273.0
2018-02-22 10:10:00,154.95,155.09,154.8,154.98,17685.0,104.1113,104.2054,104.0105,104.1315,17685.0
2018-02-22 10:15:00,154.99,155.06,154.49,154.52,15260.0,104.1382,104.1852,103.8022,103.8224,15260.0
2018-02-22 10:20:00,154.51,154.66,154.26,154.48,15054.0,103.8157,103.9165,103.6477,103.7955,15054.0
2018-02-22 10:25:00,154.47,154.57,154.37,154.43,5158.0,103.7888,103.856,103.7216,103.7619,5158.0
2018-02-22 10:30:00,154.43,154.75,154.39,154.75,14312.0,103.7619,103.9769,103.735,103.9769,14312.0
2018-02-22 10:35:00,154.71,154.87,154.54,154.8,7943.0,103.9501,104.0576,103.8358,104.0105,7943.0
2018-02-22 10:40:00,154.72,154.73,154.45,154.72,6952.0,103.9568,103.9635,103.7754,103.9568,6952.0
2018-02-22 10:45:00,154.69,154.85,154.61,154.61,12077.0,103.9366,104.0441,103.8829,103.8829,12077.0
2018-02-22 10:50:00,154.66,154.95,154.59,154.95,13494.0,103.9165,104.1113,103.8694,104.1113,13494.0
2018-02-22 10:55:00,154.98,155.06,154.86,154.98,5500.0,104.1315,104.1852,104.0508,104.1315,5500.0
2018-02-22 11:00:00,155.0,155.09,154.75,154.86,14531.0,104.1449,104.2054,103.9769,104.0508,14531.0
2018-02-22 11:05:00,154.83,155.04,154.82,154.93,9755.0,104.0307,104.1718,104.024,104.0979,9755.0
2018-02-22 11:10:00,155.04,155.23,154.89,155.2,14037.0,104.1718,104.2994,104.071,104.2793,14037.0
2018-02-22 11:15:00,155.24,155.24,155.0,155.16,25925.0,104.3062,104.3062,104.1449,104.2524,25925.0
2018-02-22 11:20:00,155.15,155.27,155.09,155.17,9743.0,104.2457,104.3263,104.2054,104.2591,9743.0
2018-02-22 11:25:00,155.18,155.3,155.18,155.21,13297.0,104.2658,104.3465,104.2658,104.286,13297.0
2018-02-22 11:30:00,155.19,155.28,155.14,155.19,8966.0,104.2726,104.333,104.239,104.2726,8966.0
2018-02-22 11:35:00,155.19,155.26,155.0,155.21,12230.0,104.2726,104.3196,104.1449,104.286,12230.0
2018-02-22 11:40:00,155.17,155.34,155.17,155.34,5376.0,104.2591,104.3734,104.2591,104.3734,5376.0
2018-02-22 11:45:00,155.29,155.32,155.18,155.21,8007.0,104.3398,104.3599,104.2658,104.286,8007.0
2018-02-22 11:50:00,155.21,155.35,155.04,155.34,11039.0,104.286,104.3801,104.1718,104.3734,11039.0
2018-02-22 11:55:00,155.31,155.33,155.13,155.23,10829.0,104.3532,104.3666,104.2323,104.2994,10829.0
2018-02-22 12:00:00,155.26,155.35,155.1,155.12,11114.0,104.3196,104.3801,104.2121,104.2255,11114.0
2018-02-22 12:05:00,155.11,155.19,155.11,155.19,5861.0,104.2188,104.2726,104.2188,104.2726,5861.0
2018-02-22 12:10:00,155.23,155.32,155.02,155.03,19462.0,104.2994,104.3599,104.1583,104.1651,19462.0
2018-02-22 12:15:00,155.09,155.15,155.02,155.15,16936.0,104.2054,104.2457,104.1583,104.2457,16936.0
2018-02-22 12:20:00,155.16,155.38,155.16,155.31,9459.0,104.2524,104.4002,104.2524,104.3532,9459.0
2018-02-22 12:25:00,155.33,155.36,155.09,155.13,16592.0,104.3666,104.3868,104.2054,104.2323,16592.0
2018-02-22 12:30:00,155.1,155.36,155.1,155.22,6296.0,104.2121,104.3868,104.2121,104.2927,6296.0
2018-02-22 12:35:00,155.28,155.36,155.24,155.33,2776.0,104.333,104.3868,104.3062,104.3666,2776.0
2018-02-22 12:40:00,155.34,155.57,155.34,155.45,7362.0,104.3734,104.5279,104.3734,104.4473,7362.0
2018-02-22 12:45:00,155.36,155.46,155.23,155.36,7206.0,104.3868,104.454,104.2994,104.3868,7206.0
2018-02-22 12:50:00,155.3,155.32,155.12,155.32,6680.0,104.3465,104.3599,104.2255,104.3599,6680.0
2018-02-22 12:55:00,155.3,155.59,155.24,155.51,9951.0,104.3465,104.5413,104.3062,104.4876,9951.0
2018-02-22 13:00:00,155.55,155.73,155.54,155.62,12201.0,104.5145,104.6354,104.5077,104.5615,12201.0
2018-02-22 13:05:00,155.58,155.86,155.51,155.78,12932.0,104.5346,104.7227,104.4876,104.669,12932.0
2018-02-22 13:10:00,155.86,155.96,155.43,155.48,20809.0,104.7227,104.7899,104.4338,104.4674,20809.0
2018-02-22 13:15:00,155.45,155.62,155.28,155.28,23636.0,104.4473,104.5615,104.333,104.333,23636.0
2018-02-22 13:20:00,155.22,155.33,155.07,155.15,6139.0,104.2927,104.3666,104.1919,104.2457,6139.0
2018-02-22 13:25:00,155.09,155.27,155.08,155.19,2435.0,104.2054,104.3263,104.1987,104.2726,2435.0
2018-02-22 13:30:00,155.16,155.17,154.79,154.92,7575.0,104.2524,104.2591,104.0038,104.0912,7575.0
2018-02-22 13:35:00,154.89,155.07,154.86,154.95,13131.0,104.071,104.1919,104.0508,104.1113,13131.0
2018-02-22 13:40:00,154.87,155.02,154.79,155.02,7358.0,104.0576,104.1583,104.0038,104.1583,7358.0
2018-02-22 13:45:00,154.97,155.0,154.81,154.94,5950.0,104.1247,104.1449,104.0172,104.1046,5950.0
2018-02-22 13:50:00,154.91,155.07,154.85,155.04,13701.0,104.0844,104.1919,104.0441,104.1718,13701.0
2018-02-22 13:55:00,155.04,155.21,155.0,155.05,15691.0,104.1718,104.286,104.1449,104.1785,15691.0
2018-02-22 14:00:00,155.0,155.22,154.94,155.02,5548.0,104.1449,104.2927,104.1046,104.1583,5548.0
2018-02-22 14:05:00,155.07,155.09,154.76,154.76,2916.0,104.1919,104.2054,103.9836,103.9836,2916.0
2018-02-22 14:10:00,154.76,154.79,154.62,154.79,16304.0,103.9836,104.0038,103.8896,104.0038,16304.0
2018-02-22 14:15:00,154.81,154.93,154.78,154.93,3614.0,104.0172,104.0979,103.9971,104.0979,3614.0
2018-02-22 14:20:00,154.93,154.99,154.86,154.91,4215.0,104.0979,104.1382,104.0508,104.0844,4215.0
2018-02-22 14:25:00,154.88,155.11,154.86,155.1,9482.0,104.0643,104.2188,104.0508,104.2121,9482.0
2018-02-22 14:30:00,155.03,155.08,154.74,154.85,10350.0,104.1651,104.1987,103.9702,104.0441,10350.0
2018-02-22 14:35:00,154.86,154.94,154.82,154.84,3344.0,104.0508,104.1046,104.024,104.0374,3344.0
2018-02-22 14:40:00,154.82,154.82,154.54,154.54,14291.0,104.024,104.024,103.8358,103.8358,14291.0
2018-02-22 14:45:00,154.54,154.54,154.37,154.45,4670.0,103.8358,103.8358,103.7216,103.7754,4670.0
2018-02-22 14:50:00,154.45,154.45,154.37,154.38,5835.0,103.7754,103.7754,103.7216,103.7283,5835.0
2018-02-22 14:55:00,154.34,154.34,154.0,154.1,6403.0,103.7014,103.7014,103.473,103.5402,6403.0
2018-02-22 15:00:00,154.11,154.42,154.11,154.3,16034.0,103.5469,103.7552,103.5469,103.6746,16034.0
2018-02-22 15:05:00,154.28,154.3,154.12,154.13,10553.0,103.6611,103.6746,103.5536,103.5603,10553.0
2018-02-22 15:10:00,154.05,154.3,154.05,154.25,17331.0,103.5066,103.6746,103.5066,103.641,17331.0
2018-02-22 15:15:00,154.29,154.3,154.22,154.26,5990.0,103.6679,103.6746,103.6208,103.6477,5990.0
2018-02-22 15:20:00,154.27,154.43,154.26,154.27,23364.0,103.6544,103.7619,103.6477,103.6544,23364.0
2018-02-22 15:25:00,154.26,154.47,154.21,154.25,10186.0,103.6477,103.7888,103.6141,103.641,10186.0
2018-02-22 15:30:00,154.26,154.27,154.09,154.23,12013.0,103.6477,103.6544,103.5335,103.6275,12013.0
2018-02-22 15:35:00,154.26,154.26,154.01,154.17,16174.0,103.6477,103.6477,103.4797,103.5872,16174.0
2018-02-22 15:40:00,154.14,154.23,153.85,153.91,18805.0,103.5671,103.6275,103.3722,103.4125,18805.0
2018-02-22 15:45:00,153.93,154.0,153.58,153.63,29934.0,103.426,103.473,103.1908,103.2244,29934.0
2018-02-22 15:50:00,153.63,154.19,153.63,154.14,27287.0,103.2244,103.6007,103.2244,103.5671,27287.0
2018-02-22 15:55:00,154.14,154.16,153.85,153.95,75550.0,103.5671,103.5805,103.3722,103.4394,75550.0
2018-02-23 09:30:00,154.44,155.05,154.33,154.66,15198.0,103.7686,104.1785,103.6947,103.9165,15198.0
2018-02-23 09:35:00,154.51,154.59,154.24,154.45,6022.0,103.8157,103.8694,103.6343,103.7754,6022.0
2018-02-23 09:40:00,154.67,155.1,154.5,154.83,10951.0,103.9232,104.2121,103.809,104.0307,10951.0
2018-02-23 09:45:00,154.87,155.18,154.84,154.96,8602.0,104.0576,104.2658,104.0374,104.118,8602.0
2018-02-23 09:50:00,155.08,155.08,154.67,154.74,3650.0,104.1987,104.1987,103.9232,103.9702,3650.0
2018-02-23 09:55:00,154.91,154.98,154.6,154.92,5000.0,104.0844,104.1315,103.8761,104.0912,5000.0
2018-02-23 10:00:00,155.01,155.18,154.85,154.85,4354.0,104.1516,104.2658,104.0441,104.0441,4354.0
2018-02-23 10:05:00,154.81,155.06,154.63,155.03,5773.0,104.0172,104.1852,103.8963,104.1651,5773.0
2018-02-23 10:10:00,154.95,155.07,154.6,154.6,6028.0,104.1113,104.1919,103.8761,103.8761,6028.0
2018-02-23 10:15:00,154.52,154.52,154.29,154.46,3805.0,103.8224,103.8224,103.6679,103.7821,3805.0
2018-02-23 10:20:00,154.74,154.97,154.6,154.97,5280.0,103.9702,104.1247,103.8761,104.1247,5280.0
2018-02-23 10:25:00,154.92,154.97,154.37,154.37,5172.0,104.0912,104.1247,103.7216,103.7216,5172.0
2018-02-23 10:30:00,154.34,154.51,154.34,154.4,3531.0,103.7014,103.8157,103.7014,103.7418,3531.0
2018-02-23 10:35:00,154.43,154.43,154.14,154.22,1578.0,103.7619,103.7619,103.5671,103.6208,1578.0
2018-02-23 10:40:00,154.25,154.28,154.02,154.16,6126.0,103.641,103.6611,103.4864,103.5805,6126.0
2018-02-23 10:45:00,154.25,154.36,154.2,154.28,3950.0,103.641,103.7149,103.6074,103.6611,3950.0
2018-02-23 10:50:00,154.23,154.37,154.16,154.37,5687.0,103.6275,103.7216,103.5805,103.7216,5687.0
2018-02-23 10:55:00,154.39,154.42,154.07,154.11,3140.0,103.735,103.7552,103.52,103.5469,3140.0
2018-02-23 11:00:00,154.16,154.26,154.02,154.15,5005.0,103.5805,103.6477,103.4864,103.5738,5005.0
2018-02-23 11:05:00,154.21,154.22,154.0,154.05,6210.0,103.6141,103.6208,103.473,103.5066,6210.0
2018-02-23 11:10:00,154.07,154.07,153.88,154.02,4990.0,103.52,103.52,103.3924,103.4864,4990.0
2018-02-23 11:15:00,153.99,154.09,153.92,154.03,5755.0,103.4663,103.5335,103.4193,103.4932,5755.0
2018-02-23 11:20:00,154.07,154.25,154.07,154.25,2785.0,103.52,103.641,103.52,103.641,2785.0
2018-02-23 11:25:00,154.28,154.61,154.28,154.48,6046.0,103.6611,103.8829,103.6611,103.7955,6046.0
2018-02-23 11:30:00,154.5,154.95,154.46,154.84,13405.0,103.809,104.1113,103.7821,104.0374,13405.0
2018-02-23 11:35:00,154.83,155.01,154.76,155.01,8924.0,104.0307,104.1516,103.9836,104.1516,8924.0
2018-02-23 11:40:00,154.99,154.99,154.83,154.99,2891.0,104.1382,104.1382,104.0307,104.1382,2891.0
2018-02-23 11:45:00,154.96,155.22,154.96,155.04,5109.0,104.118,104.2927,104.118,104.1718,5109.0
2018-02-23 11:50:00,155.09,155.27,155.08,155.27,30300.0,104.2054,104.3263,104.1987,104.3263,30300.0
2018-02-23 11:55:00,155.21,155.42,155.19,155.35,11785.0,104.286,104.4271,104.2726,104.3801,11785.0
2018-02-23 12:00:00,155.38,155.58,155.34,155.58,8609.0,104.4002,104.5346,104.3734,104.5346,8609.0
2018-02-23 12:05:00,155.58,155.84,155.58,155.79,6935.0,104.5346,104.7093,104.5346,104.6757,6935.0
2018-02-23 12:10:00,155.79,155.82,155.68,155.75,7227.0,104.6757,104.6959,104.6018,104.6488,7227.0
2018-02-23 12:15:00,155.75,155.77,155.64,155.69,10090.0,104.6488,104.6623,104.5749,104.6085,10090.0
2018-02-23 12:20:00,155.74,155.84,155.65,155.78,6543.0,104.6421,104.7093,104.5816,104.669,6543.0
2018-02-23 12:25:00,155.78,155.81,155.68,155.72,11260.0,104.669,104.6891,104.6018,104.6287,11260.0
2018-02-23 12:30:00,155.71,155.71,155.57,155.63,6266.0,104.622,104.622,104.5279,104.5682,6266.0
2018-02-23 12:35:00,155.62,155.69,155.58,155.67,2272.0,104.5615,104.6085,104.5346,104.5951,2272.0
2018-02-23 12:40:00,155.68,155.77,155.61,155.61,8787.0,104.6018,104.6623,104.5548,104.5548,8787.0
2018-02-23 12:45:00,155.61,155.79,155.6,155.74,9341.0,104.5548,104.6757,104.548,104.6421,9341.0
2018-02-23 12:50:00,155.78,155.81,155.74,155.77,4257.0,104.669,104.6891,104.6421,104.6623,4257.0
2018-02-23 12:55:00,155.77,155.9,155.75,155.89,1881.0,104.6623,104.7496,104.6488,104.7429,1881.0
2018-02-23 13:00:00,155.94,156.04,155.9,155.98,9603.0,104.7765,104.8437,104.7496,104.8034,9603.0
2018-02-23 13:05:00,156.02,156.04,155.97,156.04,2783.0,104.8302,104.8437,104.7967,104.8437,2783.0
2018-02-23 13:10:00,156.06,156.13,156.01,156.03,5562.0,104.8571,104.9042,104.8235,104.837,5562.0
2018-02-23 13:15:00,156.04,156.05,155.91,155.94,4000.0,104.8437,104.8504,104.7563,104.7765,4000.0
2018-02-23 13:20:00,155.97,156.08,155.94,156.06,3917.0,104.7967,104.8706,104.7765,104.8571,3917.0
2018-02-23 13:25:00,156.08,156.09,155.88,156.09,9628.0,104.8706,104.8773,104.7362,104.8773,9628.0
2018-02-23 13:30:00,156.06,156.21,156.05,156.18,13434.0,104.8571,104.9579,104.8504,104.9377,13434.0
2018-02-23 13:35:00,156.17,156.24,156.14,156.14,5775.0,104.931,104.9781,104.9109,104.9109,5775.0
2018-02-23 13:40:00,156.19,156.22,156.09,156.22,6408.0,104.9445,104.9646,104.8773,104.9646,6408.0
2018-02-23 13:45:00,156.26,156.35,156.24,156.27,6807.0,104.9915,105.052,104.9781,104.9982,6807.0
2018-02-23 13:50:00,156.24,156.34,156.21,156.21,3515.0,104.9781,105.0453,104.9579,104.9579,3515.0
2018-02-23 13:55:00,156.24,156.36,156.21,156.35,3168.0,104.9781,105.0587,104.9579,105.052,3168.0
2018-02-23 14:00:00,156.36,156.39,156.16,156.19,9397.0,105.0587,105.0788,104.9243,104.9445,9397.0
2018-02-23 14:05:00,156.15,156.17,155.9,155.9,3280.0,104.9176,104.931,104.7496,104.7496,3280.0
2018-02-23 14:10:00,155.96,156.01,155.77,155.77,7400.0,104.7899,104.8235,104.6623,104.6623,7400.0
2018-02-23 14:15:00,155.84,155.94,155.8,155.91,2383.0,104.7093,104.7765,104.6824,104.7563,2383.0
2018-02-23 14:20:00,155.96,156.19,155.95,156.19,5812.0,104.7899,104.9445,104.7832,104.9445,5812.0
2018-02-23 14:25:00,156.21,156.21,155.95,155.95,10263.0,104.9579,104.9579,104.7832,104.7832,10263.0
2018-02-23 14:30:00,155.93,156.05,155.9,156.05,3861.0,104.7698,104.8504,104.7496,104.8504,3861.0
2018-02-23 14:35:00,156.16,156.16,155.95,156.07,4232.0,104.9243,104.9243,104.7832,104.8638,4232.0
2018-02-23 14:40:00,156.03,156.12,155.97,156.09,7761.0,104.837,104.8974,104.7967,104.8773,7761.0
2018-02-23 14:45:00,156.09,156.16,156.07,156.16,2300.0,104.8773,104.9243,104.8638,104.9243,2300.0
2018-02-23 14:50:00,156.17,156.2,156.07,156.14,6936.0,104.931,104.9512,104.8638,104.9109,6936.0
2018-02-23 14:55:00,156.14,156.2,156.1,156.11,6116.0,104.9109,104.9512,104.884,104.8907,6116.0
2018-02-23 15:00:00,156.14,156.21,156.07,156.21,11714.0,104.9109,104.9579,104.8638,104.9579,11714.0
2018-02-23 15:05:00,156.21,156.32,156.19,156.26,10079.0,104.9579,105.0318,104.9445,104.9915,10079.0
2018-02-23 15:10:00,156.28,156.33,156.09,156.11,10705.0,105.0049,105.0385,104.8773,104.8907,10705.0
2018-02-23 15:15:00,156.15,156.31,156.12,156.31,7847.0,104.9176,105.0251,104.8974,105.0251,7847.0
2018-02-23 15:20:00,156.3,156.4,156.27,156.3,12482.0,105.0184,105.0856,104.9982,105.0184,12482.0
2018-02-23 15:25:00,156.33,156.38,156.04,156.06,18881.0,105.0385,105.0721,104.8437,104.8571,18881.0
2018-02-23 15:30:00,156.07,156.19,155.92,155.92,11090.0,104.8638,104.9445,104.7631,104.7631,11090.0
2018-02-23 15:35:00,155.92,156.33,155.89,156.26,30108.0,104.7631,105.0385,104.7429,104.9915,30108.0
2018-02-23 15:40:00,156.26,156.45,156.23,156.45,14340.0,104.9915,105.1192,104.9713,105.1192,14340.0
2018-02-23 15:45:00,156.48,156.51,156.34,156.45,19427.0,105.1393,105.1595,105.0453,105.1192,19427.0
2018-02-23 15:50:00,156.44,156.56,156.35,156.43,22457.0,105.1124,105.1931,105.052,105.1057,22457.0
2018-02-23 15:55:00,156.41,156.66,156.39,156.62,61230.0,105.0923,105.2603,105.0788,105.2334,61230.0
2018-02-26 09:30:00,157.15,157.28,156.5,156.73,50889.0,105.5895,105.6768,105.1528,105.3073,50889.0
2018-02-26 09:35:00,156.9,157.49,156.85,157.36,10055.0,105.4215,105.8179,105.3879,105.7306,10055.0
2018-02-26 09:40:00,157.4,157.52,157.12,157.24,7229.0,105.7575,105.8381,105.5693,105.65,7229.0
2018-02-26 09:45:00,157.24,157.38,156.86,157.33,23300.0,105.65,105.744,105.3946,105.7104,23300.0
2018-02-26 09:50:00,157.25,157.34,156.93,156.99,13439.0,105.6567,105.7172,105.4417,105.482,13439.0
2018-02-26 09:55:00,156.87,157.12,156.77,156.95,19668.0,105.4014,105.5693,105.3342,105.4551,19668.0
2018-02-26 10:00:00,157.05,157.2,157.02,157.07,8542.0,105.5223,105.6231,105.5021,105.5357,8542.0
2018-02-26 10:05:00,157.0,157.08,156.88,156.89,7201.0,105.4887,105.5425,105.4081,105.4148,7201.0
2018-02-26 10:10:00,156.92,157.17,156.76,157.14,13646.0,105.435,105.6029,105.3275,105.5828,13646.0
2018-02-26 10:15:00,157.19,157.43,157.16,157.35,9356.0,105.6164,105.7776,105.5962,105.7239,9356.0
2018-02-26 10:20:00,157.34,157.71,157.19,157.6,15315.0,105.7172,105.9658,105.6164,105.8919,15315.0
2018-02-26 10:25:00,157.64,158.03,157.55,157.82,22184.0,105.9187,106.1808,105.8583,106.0397,22184.0
2018-02-26 10:30:00,157.78,157.78,157.26,157.31,5614.0,106.0128,106.0128,105.6634,105.697,5614.0
2018-02-26 10:35:00,157.32,157.8,157.32,157.76,9200.0,105.7037,106.0262,105.7037,105.9994,9200.0
2018-02-26 10:40:00,157.7,157.77,157.54,157.64,5950.0,105.959,106.0061,105.8515,105.9187,5950.0
2018-02-26 10:45:00,157.64,157.64,157.15,157.2,6949.0,105.9187,105.9187,105.5895,105.6231,6949.0
2018-02-26 10:50:00,157.2,157.35,157.06,157.16,5511.0,105.6231,105.7239,105.529,105.5962,5511.0
2018-02-26 10:55:00,157.17,157.44,157.1,157.27,8800.0,105.6029,105.7843,105.5559,105.6701,8800.0
2018-02-26 11:00:00,157.28,157.36,157.08,157.16,10619.0,105.6768,105.7306,105.5425,105.5962,10619.0
2018-02-26 11:05:00,157.14,157.2,157.03,157.03,11816.0,105.5828,105.6231,105.5089,105.5089,11816.0
2018-02-26 11:10:00,157.03,157.39,156.99,157.39,6300.0,105.5089,105.7508,105.482,105.7508,6300.0
2018-02-26 11:15:00,157.41,157.41,157.12,157.33,6500.0,105.7642,105.7642,105.5693,105.7104,6500.0
2018-02-26 11:20:00,157.32,157.4,157.16,157.23,13722.0,105.7037,105.7575,105.5962,105.6432,13722.0
2018-02-26 11:25:00,157.27,157.29,157.09,157.17,11962.0,105.6701,105.6836,105.5492,105.6029,11962.0
2018-02-26 11:30:00,157.18,157.48,157.18,157.38,10614.0,105.6097,105.8112,105.6097,105.744,10614.0
2018-02-26 11:35:00,157.41,157.55,157.39,157.5,5706.0,105.7642,105.8583,105.7508,105.8247,5706.0
2018-02-26 11:40:00,157.51,157.73,157.5,157.73,6029.0,105.8314,105.9792,105.8247,105.9792,6029.0
2018-02-26 11:45:00,157.7,157.71,157.66,157.68,3748.0,105.959,105.9658,105.9322,105.9456,3748.0
2018-02-26 11:50:00,157.65,157.65,157.49,157.52,8725.0,105.9254,105.9254,105.8179,105.8381,8725.0
2018-02-26 11:55:00,157.48,157.67,157.48,157.67,3000.0,105.8112,105.9389,105.8112,105.9389,3000.0
2018-02-26 12:00:00,157.62,157.74,157.61,157.68,2800.0,105.9053,105.9859,105.8986,105.9456,2800.0
2018-02-26 12:05:00,157.65,157.87,157.65,157.82,4202.0,105.9254,106.0733,105.9254,106.0397,4202.0
2018-02-26 12:10:00,157.82,157.92,157.69,157.7,5500.0,106.0397,106.1069,105.9523,105.959,5500.0
2018-02-26 12:15:00,157.76,158.0,157.72,157.95,8087.0,105.9994,106.1606,105.9725,106.127,8087.0
2018-02-26 12:20:00,157.92,157.95,157.77,157.85,6597.0,106.1069,106.127,106.0061,106.0598,6597.0
2018-02-26 12:25:00,157.88,157.95,157.83,157.87,4300.0,106.08,106.127,106.0464,106.0733,4300.0
2018-02-26 12:30:00,157.91,157.91,157.71,157.79,4452.0,106.1001,106.1001,105.9658,106.0195,4452.0
2018-02-26 12:35:00,157.76,157.79,157.7,157.7,4038.0,105.9994,106.0195,105.959,105.959,4038.0
2018-02-26 12:40:00,157.7,157.7,157.43,157.43,2300.0,105.959,105.959,105.7776,105.7776,2300.0
2018-02-26 12:45:00,157.42,157.46,157.3,157.44,5624.0,105.7709,105.7978,105.6903,105.7843,5624.0
2018-02-26 12:50:00,157.44,157.61,157.35,157.59,4464.0,105.7843,105.8986,105.7239,105.8851,4464.0
2018-02-26 12:55:00,157.61,157.77,157.53,157.67,4987.0,105.8986,106.0061,105.8448,105.9389,4987.0
2018-02-26 13:00:00,157.68,157.78,157.44,157.75,5400.0,105.9456,106.0128,105.7843,105.9926,5400.0
2018-02-26 13:05:00,157.78,157.82,157.67,157.68,2772.0,106.0128,106.0397,105.9389,105.9456,2772.0
2018-02-26 13:10:00,157.68,157.68,157.57,157.57,3700.0,105.9456,105.9456,105.8717,105.8717,3700.0
2018-02-26 13:15:00,157.57,157.63,157.49,157.63,3259.0,105.8717,105.912,105.8179,105.912,3259.0
2018-02-26 13:20:00,157.6,157.7,157.48,157.56,5600.0,105.8919,105.959,105.8112,105.865,5600.0
2018-02-26 13:25:00,157.57,157.68,157.44,157.68,16542.0,105.8717,105.9456,105.7843,105.9456,16542.0
2018-02-26 13:30:00,157.64,157.65,157.35,157.35,2700.0,105.9187,105.9254,105.7239,105.7239,2700.0
2018-02-26 13:35:00,157.4,157.57,157.26,157.27,7815.0,105.7575,105.8717,105.6634,105.6701,7815.0
2018-02-26 13:40:00,157.3,157.39,157.23,157.39,5205.0,105.6903,105.7508,105.6432,105.7508,5205.0
2018-02-26 13:45:00,157.41,157.51,157.39,157.44,5049.0,105.7642,105.8314,105.7508,105.7843,5049.0
2018-02-26 13:50:00,157.46,157.54,157.41,157.5,3626.0,105.7978,105.8515,105.7642,105.8247,3626.0
2018-02-26 13:55:00,157.5,157.63,157.49,157.54,11768.0,105.8247,105.912,105.8179,105.8515,11768.0
2018-02-26 14:00:00,157.53,157.7,157.53,157.7,5449.0,105.8448,105.959,105.8448,105.959,5449.0
2018-02-26 14:05:00,157.69,157.88,157.67,157.82,5772.0,105.9523,106.08,105.9389,106.0397,5772.0
2018-02-26 14:10:00,157.87,157.96,157.22,157.92,14957.0,106.0733,106.1337,105.6365,106.1069,14957.0
2018-02-26 14:15:00,157.92,157.93,157.82,157.87,9293.0,106.1069,106.1136,106.0397,106.0733,9293.0
2018-02-26 14:20:00,157.9,157.95,157.81,157.92,5394.0,106.0934,106.127,106.033,106.1069,5394.0
2018-02-26 14:25:00,157.93,157.93,157.77,157.84,3859.0,106.1136,106.1136,106.0061,106.0531,3859.0
2018-02-26 14:30:00,157.84,158.03,157.84,157.97,7823.0,106.0531,106.1808,106.0531,106.1405,7823.0
2018-02-26 14:35:00,157.96,157.97,157.83,157.95,5217.0,106.1337,106.1405,106.0464,106.127,5217.0
2018-02-26 14:40:00,157.91,158.08,157.9,157.97,6535.0,106.1001,106.2144,106.0934,106.1405,6535.0
2018-02-26 14:45:00,157.94,158.21,157.93,158.03,17594.0,106.1203,106.3017,106.1136,106.1808,17594.0
2018-02-26 14:50:00,158.0,158.18,158.0,158.17,7160.0,106.1606,106.2816,106.1606,106.2748,7160.0
2018-02-26 14:55:00,158.17,158.24,158.06,158.19,13534.0,106.2748,106.3219,106.2009,106.2883,13534.0
2018-02-26 15:00:00,158.2,158.3,158.17,158.3,7113.0,106.295,106.3622,106.2748,106.3622,7113.0
2018-02-26 15:05:00,158.3,158.65,158.3,158.64,31025.0,106.3622,106.5973,106.3622,106.5906,31025.0
2018-02-26 15:10:00,158.64,158.66,158.5,158.61,18523.0,106.5906,106.6041,106.4966,106.5705,18523.0
2018-02-26 15:15:00,158.59,158.67,158.37,158.56,19241.0,106.557,106.6108,106.4092,106.5369,19241.0
2018-02-26 15:20:00,158.6,158.84,158.6,158.75,17724.0,106.5638,106.725,106.5638,106.6645,17724.0
2018-02-26 15:25:00,158.74,158.86,158.68,158.83,12831.0,106.6578,106.7384,106.6175,106.7183,12831.0
2018-02-26 15:30:00,158.84,158.89,158.66,158.66,14713.0,106.725,106.7586,106.6041,106.6041,14713.0
2018-02-26 15:35:00,158.67,158.71,158.57,158.69,25379.0,106.6108,106.6377,106.5436,106.6242,25379.0
2018-02-26 15:40:00,158.67,158.69,158.38,158.38,21669.0,106.6108,106.6242,106.4159,106.4159,21669.0
2018-02-26 15:45:00,158.41,158.62,158.41,158.54,40188.0,106.4361,106.5772,106.4361,106.5234,40188.0
2018-02-26 15:50:00,158.55,158.69,158.55,158.65,32611.0,106.5302,106.6242,106.5302,106.5973,32611.0
2018-02-26 15:55:00,158.64,159.15,158.61,159.06,109353.0,106.5906,106.9333,106.5705,106.8728,109353.0
2018-02-27 09:30:00,160.11,160.51,159.23,159.78,57692.0,107.5783,107.8471,106.9871,107.3566,57692.0
2018-02-27 09:35:00,159.7,160.37,159.38,160.13,17931.0,107.3028,107.753,107.0878,107.5918,17931.0
2018-02-27 09:40:00,160.05,160.55,159.9,160.5,14690.0,107.538,107.874,107.4372,107.8404,14690.0
2018-02-27 09:45:00,160.35,161.08,160.26,160.61,36335.0,107.7396,108.2301,107.6791,107.9143,36335.0
2018-02-27 09:50:00,160.69,160.89,160.02,160.06,29950.0,107.968,108.1024,107.5179,107.5447,29950.0
2018-02-27 09:55:00,160.06,160.37,159.61,159.74,13594.0,107.5447,107.753,107.2424,107.3297,13594.0
2018-02-27 10:00:00,159.69,159.72,158.9,158.9,10337.0,107.2961,107.3163,106.7653,106.7653,10337.0
2018-02-27 10:05:00,158.92,159.0,158.79,158.88,14257.0,106.7788,106.8325,106.6914,106.7519,14257.0
2018-02-27 10:10:00,158.88,158.97,158.68,158.79,13554.0,106.7519,106.8124,106.6175,106.6914,13554.0
2018-02-27 10:15:00,158.77,158.93,158.6,158.72,10075.0,106.678,106.7855,106.5638,106.6444,10075.0
2018-02-27 10:20:00,158.72,159.16,158.69,159.12,14776.0,106.6444,106.94,106.6242,106.9131,14776.0
2018-02-27 10:25:00,159.07,159.09,158.66,158.77,10641.0,106.8795,106.893,106.6041,106.678,10641.0
2018-02-27 10:30:00,158.75,158.95,158.42,158.51,9748.0,106.6645,106.7989,106.4428,106.5033,9748.0
2018-02-27 10:35:00,158.43,158.44,158.25,158.28,21301.0,106.4495,106.4562,106.3286,106.3487,21301.0
2018-02-27 10:40:00,158.27,158.29,157.54,157.6,9736.0,106.342,106.3555,105.8515,105.8919,9736.0
2018-02-27 10:45:00,157.69,157.74,157.0,157.14,30640.0,105.9523,105.9859,105.4887,105.5828,30640.0
2018-02-27 10:50:00,157.05,157.05,156.14,156.14,22506.0,105.5223,105.5223,104.9109,104.9109,22506.0
2018-02-27 10:55:00,156.14,156.24,155.66,155.79,30810.0,104.9109,104.9781,104.5884,104.6757,30810.0
2018-02-27 11:00:00,155.79,156.02,155.68,155.76,26886.0,104.6757,104.8302,104.6018,104.6556,26886.0
2018-02-27 11:05:00,155.76,155.91,155.73,155.77,8046.0,104.6556,104.7563,104.6354,104.6623,8046.0
2018-02-27 11:10:00,155.87,155.94,155.67,155.67,13581.0,104.7295,104.7765,104.5951,104.5951,13581.0
2018-02-27 11:15:00,155.68,155.68,154.97,155.35,36119.0,104.6018,104.6018,104.1247,104.3801,36119.0
2018-02-27 11:20:00,155.28,155.3,154.86,155.05,20853.0,104.333,104.3465,104.0508,104.1785,20853.0
2018-02-27 11:25:00,155.02,155.05,154.82,155.05,25064.0,104.1583,104.1785,104.024,104.1785,25064.0
2018-02-27 11:30:00,155.05,155.23,154.92,155.12,16368.0,104.1785,104.2994,104.0912,104.2255,16368.0
2018-02-27 11:35:00,155.12,155.19,154.95,155.19,12388.0,104.2255,104.2726,104.1113,104.2726,12388.0
2018-02-27 11:40:00,155.2,155.37,155.0,155.02,5808.0,104.2793,104.3935,104.1449,104.1583,5808.0
2018-02-27 11:45:00,155.08,155.25,155.03,155.22,13981.0,104.1987,104.3129,104.1651,104.2927,13981.0
2018-02-27 11:50:00,155.2,155.21,155.01,155.11,9013.0,104.2793,104.286,104.1516,104.2188,9013.0
2018-02-27 11:55:00,155.11,155.2,154.9,154.9,15082.0,104.2188,104.2793,104.0777,104.0777,15082.0
2018-02-27 12:00:00,154.85,155.23,154.85,155.11,10925.0,104.0441,104.2994,104.0441,104.2188,10925.0
2018-02-27 12:05:00,155.09,155.23,155.06,155.17,11983.0,104.2054,104.2994,104.1852,104.2591,11983.0
2018-02-27 12:10:00,155.09,155.2,154.97,155.06,4699.0,104.2054,104.2793,104.1247,104.1852,4699.0
2018-02-27 12:15:00,155.04,155.19,154.96,155.18,12244.0,104.1718,104.2726,104.118,104.2658,12244.0
2018-02-27 12:20:00,155.19,155.28,155.01,155.05,10861.0,104.2726,104.333,104.1516,104.1785,10861.0
2018-02-27 12:25:00,155.01,155.55,155.0,155.31,15231.0,104.1516,104.5145,104.1449,104.3532,15231.0
2018-02-27 12:30:00,155.4,155.82,155.31,155.56,18300.0,104.4137,104.6959,104.3532,104.5212,18300.0
2018-02-27 12:35:00,155.56,155.71,155.55,155.68,11297.0,104.5212,104.622,104.5145,104.6018,11297.0
2018-02-27 12:40:00,155.64,155.92,155.64,155.75,24222.0,104.5749,104.7631,104.5749,104.6488,24222.0
2018-02-27 12:45:00,155.75,155.79,155.24,155.34,8586.0,104.6488,104.6757,104.3062,104.3734,8586.0
2018-02-27 12:50:00,155.24,155.87,155.24,155.87,16656.0,104.3062,104.7295,104.3062,104.7295,16656.0
2018-02-27 12:55:00,155.84,156.16,155.84,156.16,6905.0,104.7093,104.9243,104.7093,104.9243,6905.0
2018-02-27 13:00:00,156.16,156.16,155.87,155.89,9381.0,104.9243,104.9243,104.7295,104.7429,9381.0
2018-02-27 13:05:00,155.92,156.15,155.77,156.15,13735.0,104.7631,104.9176,104.6623,104.9176,13735.0
2018-02-27 13:10:00,156.15,156.18,155.92,155.93,4868.0,104.9176,104.9377,104.7631,104.7698,4868.0
2018-02-27 13:15:00,155.95,155.95,155.74,155.74,3409.0,104.7832,104.7832,104.6421,104.6421,3409.0
2018-02-27 13:20:00,155.79,155.9,155.75,155.77,8160.0,104.6757,104.7496,104.6488,104.6623,8160.0
2018-02-27 13:25:00,155.71,155.75,155.64,155.66,4893.0,104.622,104.6488,104.5749,104.5884,4893.0
2018-02-27 13:30:00,155.64,155.66,155.51,155.51,6000.0,104.5749,104.5884,104.4876,104.4876,6000.0
2018-02-27 13:35:00,155.53,155.54,155.38,155.38,3001.0,104.501,104.5077,104.4002,104.4002,3001.0
2018-02-27 13:40:00,155.38,155.55,155.24,155.46,10172.0,104.4002,104.5145,104.3062,104.454,10172.0
2018-02-27 13:45:00,155.47,155.55,155.11,155.11,7193.0,104.4607,104.5145,104.2188,104.2188,7193.0
2018-02-27 13:50:00,155.08,155.26,155.05,155.25,5583.0,104.1987,104.3196,104.1785,104.3129,5583.0
2018-02-27 13:55:00,155.23,155.23,155.05,155.05,6360.0,104.2994,104.2994,104.1785,104.1785,6360.0
2018-02-27 14:00:00,155.05,155.13,154.74,154.74,9157.0,104.1785,104.2323,103.9702,103.9702,9157.0
2018-02-27 14:05:00,154.73,154.75,154.6,154.61,17241.0,103.9635,103.9769,103.8761,103.8829,17241.0
2018-02-27 14:10:00,154.63,154.71,154.5,154.53,13706.0,103.8963,103.9501,103.809,103.8291,13706.0
2018-02-27 14:15:00,154.56,154.71,154.51,154.7,17007.0,103.8493,103.9501,103.8157,103.9433,17007.0
2018-02-27 14:20:00,154.69,154.73,154.4,154.43,21450.0,103.9366,103.9635,103.7418,103.7619,21450.0
2018-02-27 14:25:00,154.37,154.74,154.37,154.67,10292.0,103.7216,103.9702,103.7216,103.9232,10292.0
2018-02-27 14:30:00,154.65,154.74,154.61,154.74,20256.0,103.9097,103.9702,103.8829,103.9702,20256.0
2018-02-27 14:35:00,154.72,154.73,154.54,154.62,7640.0,103.9568,103.9635,103.8358,103.8896,7640.0
2018-02-27 14:40:00,154.65,154.74,154.52,154.57,7921.0,103.9097,103.9702,103.8224,103.856,7921.0
2018-02-27 14:45:00,154.58,154.59,154.38,154.49,4965.0,103.8627,103.8694,103.7283,103.8022,4965.0
2018-02-27 14:50:00,154.48,154.66,154.45,154.6,14037.0,103.7955,103.9165,103.7754,103.8761,14037.0
2018-02-27 14:55:00,154.63,154.74,154.63,154.7,8470.0,103.8963,103.9702,103.8963,103.9433,8470.0
2018-02-27 15:00:00,154.68,154.97,154.58,154.81,12104.0,103.9299,104.1247,103.8627,104.0172,12104.0
2018-02-27 15:05:00,154.8,154.84,154.55,154.57,7381.0,104.0105,104.0374,103.8425,103.856,7381.0
2018-02-27 15:10:00,154.56,154.73,154.53,154.58,10544.0,103.8493,103.9635,103.8291,103.8627,10544.0
2018-02-27 15:15:00,154.56,154.6,154.28,154.29,6035.0,103.8493,103.8761,103.6611,103.6679,6035.0
2018-02-27 15:20:00,154.31,154.42,154.25,154.25,9921.0,103.6813,103.7552,103.641,103.641,9921.0
2018-02-27 15:25:00,154.24,154.24,154.08,154.14,18718.0,103.6343,103.6343,103.5268,103.5671,18718.0
2018-02-27 15:30:00,154.13,154.22,154.11,154.19,34252.0,103.5603,103.6208,103.5469,103.6007,34252.0
2018-02-27 15:35:00,154.21,154.33,154.15,154.31,28921.0,103.6141,103.6947,103.5738,103.6813,28921.0
2018-02-27 15:40:00,154.29,154.36,154.19,154.27,29786.0,103.6679,103.7149,103.6007,103.6544,29786.0
2018-02-27 15:45:00,154.25,154.57,154.25,154.56,55107.0,103.641,103.856,103.641,103.8493,55107.0
2018-02-27 15:50:00,154.6,154.6,154.26,154.3,35532.0,103.8761,103.8761,103.6477,103.6746,35532.0
2018-02-27 15:55:00,154.29,154.29,153.95,153.95,115199.0,103.6679,103.6679,103.4394,103.4394,115199.0
2018-02-28 09:30:00,154.68,155.82,154.21,154.82,39134.0,103.9299,104.6959,103.6141,104.024,39134.0
2018-02-28 09:35:00,155.08,155.67,154.89,155.07,7997.0,104.1987,104.5951,104.071,104.1919,7997.0
2018-02-28 09:40:00,155.06,155.2,154.5,154.61,9896.0,104.1852,104.2793,103.809,103.8829,9896.0
2018-02-28 09:45:00,154.75,154.98,154.47,154.79,8170.0,103.9769,104.1315,103.7888,104.0038,8170.0
2018-02-28 09:50:00,154.79,154.97,154.6,154.82,14797.0,104.0038,104.1247,103.8761,104.024,14797.0
2018-02-28 09:55:00,154.79,155.05,154.7,154.86,11033.0,104.0038,104.1785,103.9433,104.0508,11033.0
2018-02-28 10:00:00,154.87,155.09,154.49,154.51,11686.0,104.0576,104.2054,103.8022,103.8157,11686.0
2018-02-28 10:05:00,154.53,154.54,154.12,154.19,4950.0,103.8291,103.8358,103.5536,103.6007,4950.0
2018-02-28 10:10:00,154.04,154.4,154.04,154.28,9014.0,103.4999,103.7418,103.4999,103.6611,9014.0
2018-02-28 10:15:00,154.32,154.43,154.1,154.36,5270.0,103.688,103.7619,103.5402,103.7149,5270.0
2018-02-28 10:20:00,154.3,154.44,154.24,154.41,3700.0,103.6746,103.7686,103.6343,103.7485,3700.0
2018-02-28 10:25:00,154.4,154.72,154.23,154.72,21247.0,103.7418,103.9568,103.6275,103.9568,21247.0
2018-02-28 10:30:00,154.72,155.15,154.4,154.65,12873.0,103.9568,104.2457,103.7418,103.9097,12873.0
2018-02-28 10:35:00,154.65,154.8,154.54,154.63,4302.0,103.9097,104.0105,103.8358,103.8963,4302.0
2018-02-28 10:40:00,154.68,154.73,154.36,154.36,12289.0,103.9299,103.9635,103.7149,103.7149,12289.0
2018-02-28 10:45:00,154.45,154.58,154.21,154.28,25379.0,103.7754,103.8627,103.6141,103.6611,25379.0
2018-02-28 10:50:00,154.32,154.45,153.96,153.98,10767.0,103.688,103.7754,103.4461,103.4596,10767.0
2018-02-28 10:55:00,154.06,154.09,153.68,153.84,20289.0,103.5133,103.5335,103.258,103.3655,20289.0
2018-02-28 11:00:00,153.83,154.33,153.81,154.28,14100.0,103.3588,103.6947,103.3453,103.6611,14100.0
2018-02-28 11:05:00,154.31,154.56,154.28,154.28,6396.0,103.6813,103.8493,103.6611,103.6611,6396.0
2018-02-28 11:10:00,154.26,154.64,154.24,154.55,11208.0,103.6477,103.903,103.6343,103.8425,11208.0
2018-02-28 11:15:00,154.61,154.74,154.37,154.71,7108.0,103.8829,103.9702,103.7216,103.9501,7108.0
2018-02-28 11:20:00,154.72,154.74,154.38,154.52,7349.0,103.9568,103.9702,103.7283,103.8224,7349.0
2018-02-28 11:25:00,154.54,154.67,154.42,154.48,18236.0,103.8358,103.9232,103.7552,103.7955,18236.0
2018-02-28 11:30:00,154.54,154.65,154.43,154.43,5200.0,103.8358,103.9097,103.7619,103.7619,5200.0
2018-02-28 11:35:00,154.5,154.84,154.5,154.81,5551.0,103.809,104.0374,103.809,104.0172,5551.0
2018-02-28 11:40:00,154.81,155.22,154.71,155.11,27311.0,104.0172,104.2927,103.9501,104.2188,27311.0
2018-02-28 11:45:00,155.16,155.25,154.98,155.17,33743.0,104.2524,104.3129,104.1315,104.2591,33743.0
2018-02-28 11:50:00,155.22,155.37,154.93,154.98,18082.0,104.2927,104.3935,104.0979,104.1315,18082.0
2018-02-28 11:55:00,155.0,155.18,154.9,155.07,32402.0,104.1449,104.2658,104.0777,104.1919,32402.0
2018-02-28 12:00:00,155.07,155.39,155.07,155.34,10004.0,104.1919,104.4069,104.1919,104.3734,10004.0
2018-02-28 12:05:00,155.4,155.47,155.3,155.44,5316.0,104.4137,104.4607,104.3465,104.4405,5316.0
2018-02-28 12:10:00,155.45,155.45,155.02,155.02,9859.0,104.4473,104.4473,104.1583,104.1583,9859.0
2018-02-28 12:15:00,155.06,155.1,154.94,154.96,4322.0,104.1852,104.2121,104.1046,104.118,4322.0
2018-02-28 12:20:00,154.92,154.92,154.71,154.76,31681.0,104.0912,104.0912,103.9501,103.9836,31681.0
2018-02-28 12:25:00,154.76,154.85,154.63,154.74,12552.0,103.9836,104.0441,103.8963,103.9702,12552.0
2018-02-28 12:30:00,154.68,154.95,154.67,154.9,3600.0,103.9299,104.1113,103.9232,104.0777,3600.0
2018-02-28 12:35:00,154.82,155.12,154.82,155.06,7253.0,104.024,104.2255,104.024,104.1852,7253.0
2018-02-28 12:40:00,155.06,155.11,154.97,155.1,14411.0,104.1852,104.2188,104.1247,104.2121,14411.0
2018-02-28 12:45:00,155.08,155.17,154.9,154.99,10750.0,104.1987,104.2591,104.0777,104.1382,10750.0
2018-02-28 12:50:00,154.99,154.99,154.7,154.85,12600.0,104.1382,104.1382,103.9433,104.0441,12600.0
2018-02-28 12:55:00,154.83,154.83,154.41,154.53,9596.0,104.0307,104.0307,103.7485,103.8291,9596.0
2018-02-28 13:00:00,154.49,154.77,154.45,154.64,10975.0,103.8022,103.9904,103.7754,103.903,10975.0
2018-02-28 13:05:00,154.65,154.84,154.58,154.84,15624.0,103.9097,104.0374,103.8627,104.0374,15624.0
2018-02-28 13:10:00,154.86,154.99,154.86,154.95,5017.0,104.0508,104.1382,104.0508,104.1113,5017.0
2018-02-28 13:15:00,154.99,155.02,154.94,154.94,8821.0,104.1382,104.1583,104.1046,104.1046,8821.0
2018-02-28 13:20:00,154.95,155.12,154.8,155.06,6549.0,104.1113,104.2255,104.0105,104.1852,6549.0
2018-02-28 13:25:00,155.06,155.06,154.87,154.87,4001.0,104.1852,104.1852,104.0576,104.0576,4001.0
2018-02-28 13:30:00,154.9,154.99,154.85,154.97,4554.0,104.0777,104.1382,104.0441,104.1247,4554.0
2018-02-28 13:35:00,155.0,155.04,154.94,154.94,4320.0,104.1449,104.1718,104.1046,104.1046,4320.0
2018-02-28 13:40:00,154.94,154.96,154.84,154.84,3102.0,104.1046,104.118,104.0374,104.0374,3102.0
2018-02-28 13:45:00,154.9,154.9,154.79,154.86,2202.0,104.0777,104.0777,104.0038,104.0508,2202.0
2018-02-28 13:50:00,154.84,155.09,154.83,155.09,9355.0,104.0374,104.2054,104.0307,104.2054,9355.0
2018-02-28 13:55:00,155.13,155.25,154.98,155.19,9304.0,104.2323,104.3129,104.1315,104.2726,9304.0
2018-02-28 14:00:00,155.17,155.55,155.14,155.41,7390.0,104.2591,104.5145,104.239,104.4204,7390.0
2018-02-28 14:05:00,155.37,155.37,155.2,155.26,9261.0,104.3935,104.3935,104.2793,104.3196,9261.0
2018-02-28 14:10:00,155.21,155.37,155.2,155.32,8471.0,104.286,104.3935,104.2793,104.3599,8471.0
2018-02-28 14:15:00,155.37,155.4,155.25,155.26,7402.0,104.3935,104.4137,104.3129,104.3196,7402.0
2018-02-28 14:20:00,155.29,155.29,155.16,155.2,7422.0,104.3398,104.3398,104.2524,104.2793,7422.0
2018-02-28 14:25:00,155.2,155.31,155.05,155.05,10594.0,104.2793,104.3532,104.1785,104.1785,10594.0
2018-02-28 14:30:00,155.01,155.08,154.89,154.95,7587.0,104.1516,104.1987,104.071,104.1113,7587.0
2018-02-28 14:35:00,154.93,155.01,154.7,154.74,6492.0,104.0979,104.1516,103.9433,103.9702,6492.0
2018-02-28 14:40:00,154.71,154.73,154.56,154.59,10230.0,103.9501,103.9635,103.8493,103.8694,10230.0
2018-02-28 14:45:00,154.56,154.75,154.47,154.58,10960.0,103.8493,103.9769,103.7888,103.8627,10960.0
2018-02-28 14:50:00,154.54,154.54,154.22,154.22,7899.0,103.8358,103.8358,103.6208,103.6208,7899.0
2018-02-28 14:55:00,154.27,154.3,154.09,154.18,12852.0,103.6544,103.6746,103.5335,103.5939,12852.0
2018-02-28 15:00:00,154.18,154.34,154.16,154.27,8873.0,103.5939,103.7014,103.5805,103.6544,8873.0
2018-02-28 15:05:00,154.31,154.33,154.17,154.31,15180.0,103.6813,103.6947,103.5872,103.6813,15180.0
2018-02-28 15:10:00,154.35,154.37,154.09,154.14,9495.0,103.7082,103.7216,103.5335,103.5671,9495.0
2018-02-28 15:15:00,154.11,154.12,153.77,153.84,14427.0,103.5469,103.5536,103.3185,103.3655,14427.0
2018-02-28 15:20:00,153.83,153.96,153.58,153.78,15797.0,103.3588,103.4461,103.1908,103.3252,15797.0
2018-02-28 15:25:00,153.75,153.76,153.46,153.49,22763.0,103.305,103.3117,103.1102,103.1303,22763.0
2018-02-28 15:30:00,153.49,154.31,153.38,153.49,38207.0,103.1303,103.6813,103.0564,103.1303,38207.0
2018-02-28 15:35:00,153.49,153.93,153.48,153.81,18803.0,103.1303,103.426,103.1236,103.3453,18803.0
2018-02-28 15:40:00,153.83,153.96,153.81,153.89,15860.0,103.3588,103.4461,103.3453,103.3991,15860.0
2018-02-28 15:45:00,153.91,154.01,153.43,153.61,45939.0,103.4125,103.4797,103.09,103.211,45939.0
2018-02-28 15:50:00,153.61,153.66,153.5,153.55,32689.0,103.211,103.2446,103.1371,103.1706,32689.0
2018-02-28 15:55:00,153.54,153.77,153.44,153.48,140665.0,103.1639,103.3185,103.0967,103.1236,140665.0
2018-03-01 09:30:00,153.3,153.39,152.89,153.39,24724.0,103.0027,103.0631,102.7272,103.0631,24724.0
2018-03-01 09:35:00,153.32,153.81,153.12,153.41,17504.0,103.0161,103.3453,102.8817,103.0766,17504.0
2018-03-01 09:40:00,153.35,154.29,153.24,154.12,19898.0,103.0363,103.6679,102.9624,103.5536,19898.0
2018-03-01 09:45:00,154.22,154.9,154.17,154.72,22100.0,103.6208,104.0777,103.5872,103.9568,22100.0
2018-03-01 09:50:00,154.7,154.77,154.3,154.7,27063.0,103.9433,103.9904,103.6746,103.9433,27063.0
2018-03-01 09:55:00,154.54,154.95,154.38,154.86,31461.0,103.8358,104.1113,103.7283,104.0508,31461.0
2018-03-01 10:00:00,154.77,155.42,154.52,154.87,35340.0,103.9904,104.4271,103.8224,104.0576,35340.0
2018-03-01 10:05:00,154.92,155.35,154.92,155.18,19633.0,104.0912,104.3801,104.0912,104.2658,19633.0
2018-03-01 10:10:00,155.2,155.57,155.16,155.5,11959.0,104.2793,104.5279,104.2524,104.4809,11959.0
2018-03-01 10:15:00,155.44,156.15,155.44,155.97,24718.0,104.4405,104.9176,104.4405,104.7967,24718.0
2018-03-01 10:20:00,156.02,156.16,155.67,156.16,9485.0,104.8302,104.9243,104.5951,104.9243,9485.0
2018-03-01 10:25:00,156.12,156.21,155.96,156.15,10515.0,104.8974,104.9579,104.7899,104.9176,10515.0
2018-03-01 10:30:00,156.15,156.75,156.15,156.75,22587.0,104.9176,105.3207,104.9176,105.3207,22587.0
2018-03-01 10:35:00,156.73,156.89,156.13,156.16,11743.0,105.3073,105.4148,104.9042,104.9243,11743.0
2018-03-01 10:40:00,156.23,156.3,155.8,155.89,8301.0,104.9713,105.0184,104.6824,104.7429,8301.0
2018-03-01 10:45:00,155.89,156.05,155.46,155.57,13042.0,104.7429,104.8504,104.454,104.5279,13042.0
2018-03-01 10:50:00,155.47,155.53,155.1,155.44,13953.0,104.4607,104.501,104.2121,104.4405,13953.0
2018-03-01 10:55:00,155.56,155.92,155.51,155.85,11244.0,104.5212,104.7631,104.4876,104.716,11244.0
2018-03-01 11:00:00,155.83,155.97,155.45,155.85,8026.0,104.7026,104.7967,104.4473,104.716,8026.0
2018-03-01 11:05:00,155.88,156.25,155.85,156.25,9985.0,104.7362,104.9848,104.716,104.9848,9985.0
2018-03-01 11:10:00,156.29,156.29,155.83,156.08,27670.0,105.0117,105.0117,104.7026,104.8706,27670.0
2018-03-01 11:15:00,156.11,156.25,155.85,156.22,11418.0,104.8907,104.9848,104.716,104.9646,11418.0
2018-03-01 11:20:00,156.22,156.28,155.62,155.63,11263.0,104.9646,105.0049,104.5615,104.5682,11263.0
2018-03-01 11:25:00,155.74,155.77,155.58,155.72,5900.0,104.6421,104.6623,104.5346,104.6287,5900.0
2018-03-01 11:30:00,155.72,155.96,155.61,155.94,6107.0,104.6287,104.7899,104.5548,104.7765,6107.0
2018-03-01 11:35:00,156.0,156.14,155.84,156.11,14553.0,104.8168,104.9109,104.7093,104.8907,14553.0
2018-03-01 11:40:00,156.07,156.29,156.06,156.19,8932.0,104.8638,105.0117,104.8571,104.9445,8932.0
2018-03-01 11:45:00,156.19,156.45,156.13,156.26,9842.0,104.9445,105.1192,104.9042,104.9915,9842.0
2018-03-01 11:50:00,156.28,156.56,156.23,156.5,8244.0,105.0049,105.1931,104.9713,105.1528,8244.0
2018-03-01 11:55:00,156.45,156.57,156.2,156.2,7820.0,105.1192,105.1998,104.9512,104.9512,7820.0
2018-03-01 12:00:00,156.28,156.28,155.82,155.82,5638.0,105.0049,105.0049,104.6959,104.6959,5638.0
2018-03-01 12:05:00,155.84,155.99,155.67,155.9,8851.0,104.7093,104.8101,104.5951,104.7496,8851.0
2018-03-01 12:10:00,155.89,155.89,155.68,155.87,6037.0,104.7429,104.7429,104.6018,104.7295,6037.0
2018-03-01 12:15:00,155.8,156.01,155.72,155.93,14399.0,104.6824,104.8235,104.6287,104.7698,14399.0
2018-03-01 12:20:00,155.91,155.93,155.71,155.71,7519.0,104.7563,104.7698,104.622,104.622,7519.0
2018-03-01 12:25:00,155.67,155.82,155.54,155.79,7078.0,104.5951,104.6959,104.5077,104.6757,7078.0
2018-03-01 12:30:00,155.73,155.77,155.53,155.65,6437.0,104.6354,104.6623,104.501,104.5816,6437.0
2018-03-01 12:35:00,155.8,155.88,155.5,155.66,3512.0,104.6824,104.7362,104.4809,104.5884,3512.0
2018-03-01 12:40:00,155.67,155.74,155.4,155.64,4302.0,104.5951,104.6421,104.4137,104.5749,4302.0
2018-03-01 12:45:00,155.68,156.03,155.5,155.92,4975.0,104.6018,104.837,104.4809,104.7631,4975.0
2018-03-01 12:50:00,155.98,155.98,155.71,155.91,5151.0,104.8034,104.8034,104.622,104.7563,5151.0
2018-03-01 12:55:00,155.9,155.9,155.51,155.69,10662.0,104.7496,104.7496,104.4876,104.6085,10662.0
2018-03-01 13:00:00,155.69,155.69,155.12,155.38,11134.0,104.6085,104.6085,104.2255,104.4002,11134.0
2018-03-01 13:05:00,155.3,155.31,154.92,155.02,20483.0,104.3465,104.3532,104.0912,104.1583,20483.0
2018-03-01 13:10:00,155.04,155.35,154.84,155.35,12634.0,104.1718,104.3801,104.0374,104.3801,12634.0
2018-03-01 13:15:00,155.33,155.5,155.32,155.41,6783.0,104.3666,104.4809,104.3599,104.4204,6783.0
2018-03-01 13:20:00,155.46,155.66,155.28,155.3,9368.0,104.454,104.5884,104.333,104.3465,9368.0
2018-03-01 13:25:00,155.4,155.55,155.36,155.36,5418.0,104.4137,104.5145,104.3868,104.3868,5418.0
2018-03-01 13:30:00,155.32,155.48,155.13,155.22,7371.0,104.3599,104.4674,104.2323,104.2927,7371.0
2018-03-01 13:35:00,155.22,155.37,155.19,155.32,3843.0,104.2927,104.3935,104.2726,104.3599,3843.0
2018-03-01 13:40:00,155.23,155.41,155.09,155.09,6697.0,104.2994,104.4204,104.2054,104.2054,6697.0
2018-03-01 13:45:00,155.08,155.12,154.69,154.78,10050.0,104.1987,104.2255,103.9366,103.9971,10050.0
2018-03-01 13:50:00,154.8,154.91,154.72,154.8,10478.0,104.0105,104.0844,103.9568,104.0105,10478.0
2018-03-01 13:55:00,154.75,154.86,154.51,154.79,7643.0,103.9769,104.0508,103.8157,104.0038,7643.0
2018-03-01 14:00:00,154.84,154.93,154.53,154.75,8902.0,104.0374,104.0979,103.8291,103.9769,8902.0
2018-03-01 14:05:00,154.8,155.21,154.77,155.02,11155.0,104.0105,104.286,103.9904,104.1583,11155.0
2018-03-01 14:10:00,155.04,155.11,154.61,154.66,11505.0,104.1718,104.2188,103.8829,103.9165,11505.0
2018-03-01 14:15:00,154.7,155.04,154.56,154.92,8142.0,103.9433,104.1718,103.8493,104.0912,8142.0
2018-03-01 14:20:00,154.91,154.94,154.46,154.57,12709.0,104.0844,104.1046,103.7821,103.856,12709.0
2018-03-01 14:25:00,154.61,154.7,154.46,154.56,11302.0,103.8829,103.9433,103.7821,103.8493,11302.0
2018-03-01 14:30:00,154.59,154.61,154.14,154.32,8125.0,103.8694,103.8829,103.5671,103.688,8125.0
2018-03-01 14:35:00,154.32,154.32,154.03,154.09,10877.0,103.688,103.688,103.4932,103.5335,10877.0
2018-03-01 14:40:00,154.04,154.39,154.03,154.3,14097.0,103.4999,103.735,103.4932,103.6746,14097.0
2018-03-01 14:45:00,154.33,154.49,154.22,154.26,7153.0,103.6947,103.8022,103.6208,103.6477,7153.0
2018-03-01 14:50:00,154.25,154.39,154.12,154.12,8983.0,103.641,103.735,103.5536,103.5536,8983.0
2018-03-01 14:55:00,154.18,154.35,154.17,154.35,10067.0,103.5939,103.7082,103.5872,103.7082,10067.0
2018-03-01 15:00:00,154.4,154.56,154.4,154.51,13886.0,103.7418,103.8493,103.7418,103.8157,13886.0
2018-03-01 15:05:00,154.51,155.17,154.5,155.17,9011.0,103.8157,104.2591,103.809,104.2591,9011.0
2018-03-01 15:10:00,155.17,155.54,155.06,155.49,11873.0,104.2591,104.5077,104.1852,104.4741,11873.0
2018-03-01 15:15:00,155.42,155.56,155.25,155.46,11826.0,104.4271,104.5212,104.3129,104.454,11826.0
2018-03-01 15:20:00,155.54,155.62,155.13,155.13,13423.0,104.5077,104.5615,104.2323,104.2323,13423.0
2018-03-01 15:25:00,155.2,155.2,154.73,154.85,13493.0,104.2793,104.2793,103.9635,104.0441,13493.0
2018-03-01 15:30:00,154.85,154.96,154.6,154.7,16115.0,104.0441,104.118,103.8761,103.9433,16115.0
2018-03-01 15:35:00,154.74,154.93,154.61,154.65,23584.0,103.9702,104.0979,103.8829,103.9097,23584.0
2018-03-01 15:40:00,154.61,154.87,154.58,154.74,19378.0,103.8829,104.0576,103.8627,103.9702,19378.0
2018-03-01 15:45:00,154.71,155.03,154.64,155.03,43746.0,103.9501,104.1651,103.903,104.1651,43746.0
2018-03-01 15:50:00,155.05,155.3,155.04,155.14,29255.0,104.1785,104.3465,104.1718,104.239,29255.0
2018-03-01 15:55:00,155.11,155.19,154.7,154.88,75962.0,104.2188,104.2726,103.9433,104.0643,75962.0
2018-03-02 09:30:00,154.77,155.4,154.44,155.25,93405.0,103.9904,104.4137,103.7686,104.3129,93405.0
2018-03-02 09:35:00,155.29,155.51,153.82,154.1,27527.0,104.3398,104.4876,103.3521,103.5402,27527.0
2018-03-02 09:40:00,154.31,154.5,153.51,153.52,32815.0,103.6813,103.809,103.1438,103.1505,32815.0
2018-03-02 09:45:00,153.58,153.84,153.12,153.34,41002.0,103.1908,103.3655,102.8817,103.0295,41002.0
2018-03-02 09:50:00,153.42,153.72,153.38,153.4,24600.0,103.0833,103.2849,103.0564,103.0699,24600.0
2018-03-02 09:55:00,153.4,154.2,153.39,154.2,25619.0,103.0699,103.6074,103.0631,103.6074,25619.0
2018-03-02 10:00:00,154.2,154.77,153.98,154.77,15239.0,103.6074,103.9904,103.4596,103.9904,15239.0
2018-03-02 10:05:00,154.68,154.75,154.44,154.7,24006.0,103.9299,103.9769,103.7686,103.9433,24006.0
2018-03-02 10:10:00,154.67,154.76,154.23,154.46,30532.0,103.9232,103.9836,103.6275,103.7821,30532.0
2018-03-02 10:15:00,154.46,154.51,154.12,154.34,13378.0,103.7821,103.8157,103.5536,103.7014,13378.0
2018-03-02 10:20:00,154.39,154.76,154.33,154.74,23510.0,103.735,103.9836,103.6947,103.9702,23510.0
2018-03-02 10:25:00,154.68,154.78,154.46,154.71,17706.0,103.9299,103.9971,103.7821,103.9501,17706.0
2018-03-02 10:30:00,154.62,154.8,154.49,154.8,10648.0,103.8896,104.0105,103.8022,104.0105,10648.0
2018-03-02 10:35:00,154.8,154.84,154.62,154.76,8621.0,104.0105,104.0374,103.8896,103.9836,8621.0
2018-03-02 10:40:00,154.85,154.98,154.76,154.88,31849.0,104.0441,104.1315,103.9836,104.0643,31849.0
2018-03-02 10:45:00,154.88,154.94,154.71,154.71,10628.0,104.0643,104.1046,103.9501,103.9501,10628.0
2018-03-02 10:50:00,154.7,154.81,154.61,154.61,11988.0,103.9433,104.0172,103.8829,103.8829,11988.0
2018-03-02 10:55:00,154.63,154.72,154.59,154.65,15403.0,103.8963,103.9568,103.8694,103.9097,15403.0
2018-03-02 11:00:00,154.68,154.69,154.44,154.44,14046.0,103.9299,103.9366,103.7686,103.7686,14046.0
2018-03-02 11:05:00,154.43,154.48,154.37,154.38,7284.0,103.7619,103.7955,103.7216,103.7283,7284.0
2018-03-02 11:10:00,154.41,154.45,154.17,154.26,13099.0,103.7485,103.7754,103.5872,103.6477,13099.0
2018-03-02 11:15:00,154.33,154.35,153.74,153.87,13872.0,103.6947,103.7082,103.2983,103.3857,13872.0
2018-03-02 11:20:00,153.88,154.26,153.85,154.21,8404.0,103.3924,103.6477,103.3722,103.6141,8404.0
2018-03-02 11:25:00,154.25,154.36,154.22,154.35,5800.0,103.641,103.7149,103.6208,103.7082,5800.0
2018-03-02 11:30:00,154.35,154.5,154.35,154.41,8149.0,103.7082,103.809,103.7082,103.7485,8149.0
2018-03-02 11:35:00,154.44,154.51,154.29,154.51,11300.0,103.7686,103.8157,103.6679,103.8157,11300.0
2018-03-02 11:40:00,154.51,154.83,154.5,154.83,13850.0,103.8157,104.0307,103.809,104.0307,13850.0
2018-03-02 11:45:00,154.75,155.0,154.72,155.0,14080.0,103.9769,104.1449,103.9568,104.1449,14080.0
2018-03-02 11:50:00,155.0,155.05,154.88,154.96,18923.0,104.1449,104.1785,104.0643,104.118,18923.0
2018-03-02 11:55:00,155.0,155.19,154.95,155.19,16890.0,104.1449,104.2726,104.1113,104.2726,16890.0
2018-03-02 12:00:00,155.16,155.29,154.76,154.81,13075.0,104.2524,104.3398,103.9836,104.0172,13075.0
2018-03-02 12:05:00,154.77,154.89,154.76,154.88,6250.0,103.9904,104.071,103.9836,104.0643,6250.0
2018-03-02 12:10:00,154.93,154.98,154.84,154.92,7500.0,104.0979,104.1315,104.0374,104.0912,7500.0
2018-03-02 12:15:00,154.89,154.91,154.79,154.82,5690.0,104.071,104.0844,104.0038,104.024,5690.0
2018-03-02 12:20:00,154.84,155.01,154.79,155.01,3650.0,104.0374,104.1516,104.0038,104.1516,3650.0
2018-03-02 12:25:00,155.05,155.28,155.04,155.28,8494.0,104.1785,104.333,104.1718,104.333,8494.0
2018-03-02 12:30:00,155.28,155.3,155.02,155.02,6895.0,104.333,104.3465,104.1583,104.1583,6895.0
2018-03-02 12:35:00,155.02,155.17,154.93,154.97,6252.0,104.1583,104.2591,104.0979,104.1247,6252.0
2018-03-02 12:40:00,155.02,155.18,155.01,155.11,6066.0,104.1583,104.2658,104.1516,104.2188,6066.0
2018-03-02 12:45:00,155.13,155.15,154.84,154.84,8878.0,104.2323,104.2457,104.0374,104.0374,8878.0
2018-03-02 12:50:00,154.84,155.02,154.83,155.01,3800.0,104.0374,104.1583,104.0307,104.1516,3800.0
2018-03-02 12:55:00,154.94,154.99,154.83,154.89,5855.0,104.1046,104.1382,104.0307,104.071,5855.0
2018-03-02 13:00:00,154.89,154.89,154.75,154.79,5701.0,104.071,104.071,103.9769,104.0038,5701.0
2018-03-02 13:05:00,154.74,154.84,154.67,154.8,11985.0,103.9702,104.0374,103.9232,104.0105,11985.0
2018-03-02 13:10:00,154.81,154.84,154.72,154.76,8710.0,104.0172,104.0374,103.9568,103.9836,8710.0
2018-03-02 13:15:00,154.83,154.95,154.79,154.85,5157.0,104.0307,104.1113,104.0038,104.0441,5157.0
2018-03-02 13:20:00,154.88,154.92,154.77,154.85,7341.0,104.0643,104.0912,103.9904,104.0441,7341.0
2018-03-02 13:25:00,154.93,154.93,154.78,154.79,8106.0,104.0979,104.0979,103.9971,104.0038,8106.0
2018-03-02 13:30:00,154.8,154.85,154.65,154.65,9085.0,104.0105,104.0441,103.9097,103.9097,9085.0
2018-03-02 13:35:00,154.66,154.66,154.51,154.51,11620.0,103.9165,103.9165,103.8157,103.8157,11620.0
2018-03-02 13:40:00,154.54,154.69,154.54,154.69,8401.0,103.8358,103.9366,103.8358,103.9366,8401.0
2018-03-02 13:45:00,154.72,154.76,154.65,154.7,13323.0,103.9568,103.9836,103.9097,103.9433,13323.0
2018-03-02 13:50:00,154.73,154.78,154.54,154.56,9559.0,103.9635,103.9971,103.8358,103.8493,9559.0
2018-03-02 13:55:00,154.58,154.61,154.54,154.59,23093.0,103.8627,103.8829,103.8358,103.8694,23093.0
2018-03-02 14:00:00,154.59,154.69,154.5,154.52,25264.0,103.8694,103.9366,103.809,103.8224,25264.0
2018-03-02 14:05:00,154.56,154.76,154.5,154.74,9573.0,103.8493,103.9836,103.809,103.9702,9573.0
2018-03-02 14:10:00,154.74,155.02,154.74,154.94,11350.0,103.9702,104.1583,103.9702,104.1046,11350.0
2018-03-02 14:15:00,154.97,155.05,154.67,154.76,15571.0,104.1247,104.1785,103.9232,103.9836,15571.0
2018-03-02 14:20:00,154.8,154.89,154.74,154.85,7716.0,104.0105,104.071,103.9702,104.0441,7716.0
2018-03-02 14:25:00,154.79,154.97,154.78,154.97,7828.0,104.0038,104.1247,103.9971,104.1247,7828.0
2018-03-02 14:30:00,154.97,155.09,154.86,154.86,8668.0,104.1247,104.2054,104.0508,104.0508,8668.0
2018-03-02 14:35:00,154.8,155.17,154.78,155.17,8201.0,104.0105,104.2591,103.9971,104.2591,8201.0
2018-03-02 14:40:00,155.18,155.28,155.06,155.27,9173.0,104.2658,104.333,104.1852,104.3263,9173.0
2018-03-02 14:45:00,155.27,155.31,155.02,155.25,8375.0,104.3263,104.3532,104.1583,104.3129,8375.0
2018-03-02 14:50:00,155.18,155.25,154.98,155.04,8857.0,104.2658,104.3129,104.1315,104.1718,8857.0
2018-03-02 14:55:00,155.01,155.02,154.83,154.83,9601.0,104.1516,104.1583,104.0307,104.0307,9601.0
2018-03-02 15:00:00,154.78,154.85,154.64,154.74,9992.0,103.9971,104.0441,103.903,103.9702,9992.0
2018-03-02 15:05:00,154.7,154.9,154.68,154.9,8699.0,103.9433,104.0777,103.9299,104.0777,8699.0
2018-03-02 15:10:00,154.87,154.87,154.64,154.73,9052.0,104.0576,104.0576,103.903,103.9635,9052.0
2018-03-02 15:15:00,154.73,154.83,154.59,154.78,9601.0,103.9635,104.0307,103.8694,103.9971,9601.0
2018-03-02 15:20:00,154.82,154.94,154.75,154.91,7248.0,104.024,104.1046,103.9769,104.0844,7248.0
2018-03-02 15:25:00,154.95,155.04,154.91,154.95,6850.0,104.1113,104.1718,104.0844,104.1113,6850.0
2018-03-02 15:30:00,154.91,155.01,154.89,154.97,14970.0,104.0844,104.1516,104.071,104.1247,14970.0
2018-03-02 15:35:00,154.96,155.42,154.93,155.4,20037.0,104.118,104.4271,104.0979,104.4137,20037.0
2018-03-02 15:40:00,155.46,155.48,155.27,155.44,16188.0,104.454,104.4674,104.3263,104.4405,16188.0
2018-03-02 15:45:00,155.46,155.6,155.39,155.45,29069.0,104.454,104.548,104.4069,104.4473,29069.0
2018-03-02 15:50:00,155.49,155.74,155.49,155.67,29485.0,104.4741,104.6421,104.4741,104.5951,29485.0
2018-03-02 15:55:00,155.67,155.69,155.4,155.44,64611.0,104.5951,104.6085,104.4137,104.4405,64611.0
2018-03-05 09:30:00,154.37,155.0,154.37,154.84,29561.0,103.7216,104.1449,103.7216,104.0374,29561.0
2018-03-05 09:35:00,155.0,155.58,154.91,155.13,9937.0,104.1449,104.5346,104.0844,104.2323,9937.0
2018-03-05 09:40:00,155.27,155.74,154.66,155.7,8093.0,104.3263,104.6421,103.9165,104.6152,8093.0
2018-03-05 09:45:00,155.77,156.41,155.74,156.26,20500.0,104.6623,105.0923,104.6421,104.9915,20500.0
2018-03-05 09:50:00,156.21,156.81,156.21,156.68,11171.0,104.9579,105.361,104.9579,105.2737,11171.0
2018-03-05 09:55:00,156.73,157.21,156.68,156.95,10242.0,105.3073,105.6298,105.2737,105.4551,10242.0
2018-03-05 10:00:00,156.88,157.1,156.83,157.09,10079.0,105.4081,105.5559,105.3745,105.5492,10079.0
2018-03-05 10:05:00,156.97,157.21,156.68,157.17,10718.0,105.4686,105.6298,105.2737,105.6029,10718.0
2018-03-05 10:10:00,157.17,157.3,157.11,157.22,8914.0,105.6029,105.6903,105.5626,105.6365,8914.0
2018-03-05 10:15:00,157.13,157.2,156.94,157.2,12226.0,105.5761,105.6231,105.4484,105.6231,12226.0
2018-03-05 10:20:00,157.2,157.33,157.03,157.03,11573.0,105.6231,105.7104,105.5089,105.5089,11573.0
2018-03-05 10:25:00,157.07,157.47,156.99,157.46,12340.0,105.5357,105.8045,105.482,105.7978,12340.0
2018-03-05 10:30:00,157.49,157.54,157.3,157.54,8730.0,105.8179,105.8515,105.6903,105.8515,8730.0
2018-03-05 10:35:00,157.55,157.64,157.47,157.49,9542.0,105.8583,105.9187,105.8045,105.8179,9542.0
2018-03-05 10:40:00,157.5,157.56,157.31,157.5,7242.0,105.8247,105.865,105.697,105.8247,7242.0
2018-03-05 10:45:00,157.56,157.56,157.06,157.51,11421.0,105.865,105.865,105.529,105.8314,11421.0
2018-03-05 10:50:00,157.4,157.52,157.3,157.44,7486.0,105.7575,105.8381,105.6903,105.7843,7486.0
2018-03-05 10:55:00,157.5,157.62,157.38,157.62,5916.0,105.8247,105.9053,105.744,105.9053,5916.0
2018-03-05 11:00:00,157.67,157.82,157.55,157.66,10938.0,105.9389,106.0397,105.8583,105.9322,10938.0
2018-03-05 11:05:00,157.7,157.98,157.69,157.79,8293.0,105.959,106.1472,105.9523,106.0195,8293.0
2018-03-05 11:10:00,157.61,157.93,157.55,157.93,4702.0,105.8986,106.1136,105.8583,106.1136,4702.0
2018-03-05 11:15:00,157.83,158.11,157.8,158.02,9242.0,106.0464,106.2345,106.0262,106.1741,9242.0
2018-03-05 11:20:00,158.02,158.11,157.94,157.97,10303.0,106.1741,106.2345,106.1203,106.1405,10303.0
2018-03-05 11:25:00,157.94,158.11,157.92,158.1,7995.0,106.1203,106.2345,106.1069,106.2278,7995.0
2018-03-05 11:30:00,158.12,158.21,157.63,157.71,10409.0,106.2412,106.3017,105.912,105.9658,10409.0
2018-03-05 11:35:00,157.69,157.84,157.59,157.84,6021.0,105.9523,106.0531,105.8851,106.0531,6021.0
2018-03-05 11:40:00,157.89,158.23,157.89,158.15,8823.0,106.0867,106.3152,106.0867,106.2614,8823.0
2018-03-05 11:45:00,158.15,158.15,157.72,157.79,7037.0,106.2614,106.2614,105.9725,106.0195,7037.0
2018-03-05 11:50:00,157.75,157.87,157.66,157.79,7074.0,105.9926,106.0733,105.9322,106.0195,7074.0
2018-03-05 11:55:00,157.76,157.89,157.66,157.83,7354.0,105.9994,106.0867,105.9322,106.0464,7354.0
2018-03-05 12:00:00,157.79,157.92,157.75,157.82,6529.0,106.0195,106.1069,105.9926,106.0397,6529.0
2018-03-05 12:05:00,157.79,157.99,157.79,157.97,6718.0,106.0195,106.1539,106.0195,106.1405,6718.0
2018-03-05 12:10:00,157.98,158.06,157.89,157.93,7674.0,106.1472,106.2009,106.0867,106.1136,7674.0
2018-03-05 12:15:00,157.91,157.92,157.69,157.72,6097.0,106.1001,106.1069,105.9523,105.9725,6097.0
2018-03-05 12:20:00,157.75,157.9,157.75,157.85,5301.0,105.9926,106.0934,105.9926,106.0598,5301.0
2018-03-05 12:25:00,157.83,158.09,157.77,158.06,9390.0,106.0464,106.2211,106.0061,106.2009,9390.0
2018-03-05 12:30:00,158.05,158.16,158.0,158.07,5200.0,106.1942,106.2681,106.1606,106.2076,5200.0
2018-03-05 12:35:00,158.08,158.29,158.07,158.15,7001.0,106.2144,106.3555,106.2076,106.2614,7001.0
2018-03-05 12:40:00,158.17,158.3,158.15,158.3,7100.0,106.2748,106.3622,106.2614,106.3622,7100.0
2018-03-05 12:45:00,158.27,158.54,158.26,158.49,8973.0,106.342,106.5234,106.3353,106.4898,8973.0
2018-03-05 12:50:00,158.49,158.61,158.35,158.35,8827.0,106.4898,106.5705,106.3958,106.3958,8827.0
2018-03-05 12:55:00,158.38,158.54,158.3,158.49,6696.0,106.4159,106.5234,106.3622,106.4898,6696.0
2018-03-05 13:00:00,158.45,158.54,158.35,158.49,6304.0,106.463,106.5234,106.3958,106.4898,6304.0
2018-03-05 13:05:00,158.49,158.5,158.29,158.37,9881.0,106.4898,106.4966,106.3555,106.4092,9881.0
2018-03-05 13:10:00,158.39,158.61,158.39,158.52,7200.0,106.4227,106.5705,106.4227,106.51,7200.0
2018-03-05 13:15:00,158.54,158.67,158.27,158.27,7652.0,106.5234,106.6108,106.342,106.342,7652.0
2018-03-05 13:20:00,158.29,158.37,158.16,158.31,4578.0,106.3555,106.4092,106.2681,106.3689,4578.0
2018-03-05 13:25:00,158.33,158.5,158.3,158.35,8217.0,106.3823,106.4966,106.3622,106.3958,8217.0
2018-03-05 13:30:00,158.29,158.34,157.9,158.04,8355.0,106.3555,106.3891,106.0934,106.1875,8355.0
2018-03-05 13:35:00,158.03,158.15,157.91,157.95,9808.0,106.1808,106.2614,106.1001,106.127,9808.0
2018-03-05 13:40:00,157.9,157.95,157.58,157.77,20396.0,106.0934,106.127,105.8784,106.0061,20396.0
2018-03-05 13:45:00,157.72,157.73,157.29,157.51,18222.0,105.9725,105.9792,105.6836,105.8314,18222.0
2018-03-05 13:50:00,157.44,157.48,157.27,157.33,13225.0,105.7843,105.8112,105.6701,105.7104,13225.0
2018-03-05 13:55:00,157.36,157.36,157.22,157.31,11651.0,105.7306,105.7306,105.6365,105.697,11651.0
2018-03-05 14:00:00,157.32,157.34,156.81,156.86,18659.0,105.7037,105.7172,105.361,105.3946,18659.0
2018-03-05 14:05:00,156.89,157.18,156.89,156.95,16315.0,105.4148,105.6097,105.4148,105.4551,16315.0
2018-03-05 14:10:00,157.01,157.19,156.79,156.8,18287.0,105.4954,105.6164,105.3476,105.3543,18287.0
2018-03-05 14:15:00,156.81,156.84,156.66,156.67,15195.0,105.361,105.3812,105.2603,105.267,15195.0
2018-03-05 14:20:00,156.7,157.12,156.7,157.03,16503.0,105.2871,105.5693,105.2871,105.5089,16503.0
2018-03-05 14:25:00,157.02,157.09,156.74,156.86,14889.0,105.5021,105.5492,105.314,105.3946,14889.0
2018-03-05 14:30:00,156.9,157.03,156.8,156.98,13826.0,105.4215,105.5089,105.3543,105.4753,13826.0
2018-03-05 14:35:00,157.01,157.15,156.92,157.1,8318.0,105.4954,105.5895,105.435,105.5559,8318.0
2018-03-05 14:40:00,157.19,157.48,157.19,157.48,8972.0,105.6164,105.8112,105.6164,105.8112,8972.0
2018-03-05 14:45:00,157.48,157.84,157.47,157.84,9315.0,105.8112,106.0531,105.8045,106.0531,9315.0
2018-03-05 14:50:00,157.84,157.97,157.78,157.95,12805.0,106.0531,106.1405,106.0128,106.127,12805.0
2018-03-05 14:55:00,157.96,158.19,157.72,157.89,16437.0,106.1337,106.2883,105.9725,106.0867,16437.0
2018-03-05 15:00:00,157.89,157.94,157.62,157.64,10753.0,106.0867,106.1203,105.9053,105.9187,10753.0
2018-03-05 15:05:00,157.7,157.89,157.47,157.49,9486.0,105.959,106.0867,105.8045,105.8179,9486.0
2018-03-05 15:10:00,157.46,157.59,157.44,157.55,6849.0,105.7978,105.8851,105.7843,105.8583,6849.0
2018-03-05 15:15:00,157.54,157.58,157.46,157.55,15686.0,105.8515,105.8784,105.7978,105.8583,15686.0
2018-03-05 15:20:00,157.51,157.6,157.39,157.4,22923.0,105.8314,105.8919,105.7508,105.7575,22923.0
2018-03-05 15:25:00,157.42,157.42,156.89,156.91,25929.0,105.7709,105.7709,105.4148,105.4282,25929.0
2018-03-05 15:30:00,156.9,157.11,156.88,156.97,25166.0,105.4215,105.5626,105.4081,105.4686,25166.0
2018-03-05 15:35:00,156.93,157.06,156.86,157.05,27278.0,105.4417,105.529,105.3946,105.5223,27278.0
2018-03-05 15:40:00,157.06,157.41,157.02,157.37,26096.0,105.529,105.7642,105.5021,105.7373,26096.0
2018-03-05 15:45:00,157.37,157.52,157.31,157.42,32457.0,105.7373,105.8381,105.697,105.7709,32457.0
2018-03-05 15:50:00,157.44,157.63,157.36,157.55,32388.0,105.7843,105.912,105.7306,105.8583,32388.0
2018-03-05 15:55:00,157.55,157.57,157.29,157.43,105095.0,105.8583,105.8717,105.6836,105.7776,105095.0
2018-03-06 09:30:00,156.75,157.56,156.75,157.3,32530.0,105.3207,105.865,105.3207,105.6903,32530.0
2018-03-06 09:35:00,157.08,157.22,156.03,156.05,39301.0,105.5425,105.6365,104.837,104.8504,39301.0
2018-03-06 09:40:00,156.05,156.87,156.05,156.85,17136.0,104.8504,105.4014,104.8504,105.3879,17136.0
2018-03-06 09:45:00,156.98,156.98,156.45,156.75,8816.0,105.4753,105.4753,105.1192,105.3207,8816.0
2018-03-06 09:50:00,156.8,156.95,156.52,156.79,26845.0,105.3543,105.4551,105.1662,105.3476,26845.0
2018-03-06 09:55:00,156.77,157.63,156.77,157.56,24346.0,105.3342,105.912,105.3342,105.865,24346.0
2018-03-06 10:00:00,157.51,157.6,156.85,157.0,20190.0,105.8314,105.8919,105.3879,105.4887,20190.0
2018-03-06 10:05:00,157.0,157.03,156.41,156.8,33953.0,105.4887,105.5089,105.0923,105.3543,33953.0
2018-03-06 10:10:00,156.85,157.07,156.72,156.78,8228.0,105.3879,105.5357,105.3006,105.3409,8228.0
2018-03-06 10:15:00,156.7,157.25,156.64,157.25,7357.0,105.2871,105.6567,105.2468,105.6567,7357.0
2018-03-06 10:20:00,157.17,157.24,156.84,157.02,26916.0,105.6029,105.65,105.3812,105.5021,26916.0
2018-03-06 10:25:00,157.04,157.39,157.0,157.39,14896.0,105.5156,105.7508,105.4887,105.7508,14896.0
2018-03-06 10:30:00,157.39,157.52,157.18,157.28,12172.0,105.7508,105.8381,105.6097,105.6768,12172.0
2018-03-06 10:35:00,157.19,157.51,157.16,157.47,7756.0,105.6164,105.8314,105.5962,105.8045,7756.0
2018-03-06 10:40:00,157.42,157.42,157.11,157.34,29855.0,105.7709,105.7709,105.5626,105.7172,29855.0
2018-03-06 10:45:00,157.26,157.49,157.22,157.36,16173.0,105.6634,105.8179,105.6365,105.7306,16173.0
2018-03-06 10:50:00,157.41,157.7,157.41,157.49,8989.0,105.7642,105.959,105.7642,105.8179,8989.0
2018-03-06 10:55:00,157.46,157.63,157.31,157.45,11340.0,105.7978,105.912,105.697,105.7911,11340.0
2018-03-06 11:00:00,157.33,157.77,157.32,157.5,13463.0,105.7104,106.0061,105.7037,105.8247,13463.0
2018-03-06 11:05:00,157.51,157.6,157.29,157.58,7004.0,105.8314,105.8919,105.6836,105.8784,7004.0
2018-03-06 11:10:00,157.54,157.96,157.5,157.96,9804.0,105.8515,106.1337,105.8247,106.1337,9804.0
2018-03-06 11:15:00,157.93,158.04,157.84,157.9,8081.0,106.1136,106.1875,106.0531,106.0934,8081.0
2018-03-06 11:20:00,157.86,158.01,157.53,157.61,6515.0,106.0665,106.1673,105.8448,105.8986,6515.0
2018-03-06 11:25:00,157.67,158.14,157.6,157.83,10617.0,105.9389,106.2547,105.8919,106.0464,10617.0
2018-03-06 11:30:00,157.95,158.05,157.65,157.86,4316.0,106.127,106.1942,105.9254,106.0665,4316.0
2018-03-06 11:35:00,157.81,157.86,157.62,157.66,7713.0,106.033,106.0665,105.9053,105.9322,7713.0
2018-03-06 11:40:00,157.63,157.69,157.47,157.66,7916.0,105.912,105.9523,105.8045,105.9322,7916.0
2018-03-06 11:45:00,157.7,157.71,157.57,157.64,10180.0,105.959,105.9658,105.8717,105.9187,10180.0
2018-03-06 11:50:00,157.69,157.93,157.69,157.89,4700.0,105.9523,106.1136,105.9523,106.0867,4700.0
2018-03-06 11:55:00,157.81,157.81,157.58,157.76,4500.0,106.033,106.033,105.8784,105.9994,4500.0
2018-03-06 12:00:00,157.75,158.12,157.72,158.07,6110.0,105.9926,106.2412,105.9725,106.2076,6110.0
2018-03-06 12:05:00,158.02,158.08,157.76,158.08,5252.0,106.1741,106.2144,105.9994,106.2144,5252.0
2018-03-06 12:10:00,158.09,158.09,157.78,157.78,3114.0,106.2211,106.2211,106.0128,106.0128,3114.0
2018-03-06 12:15:00,157.86,157.92,157.63,157.64,10038.0,106.0665,106.1069,105.912,105.9187,10038.0
2018-03-06 12:20:00,157.68,157.72,157.53,157.56,4500.0,105.9456,105.9725,105.8448,105.865,4500.0
2018-03-06 12:25:00,157.61,157.64,157.44,157.47,6873.0,105.8986,105.9187,105.7843,105.8045,6873.0
2018-03-06 12:30:00,157.45,157.56,157.44,157.5,6526.0,105.7911,105.865,105.7843,105.8247,6526.0
2018-03-06 12:35:00,157.54,157.63,157.49,157.6,4783.0,105.8515,105.912,105.8179,105.8919,4783.0
2018-03-06 12:40:00,157.56,157.75,157.48,157.68,5639.0,105.865,105.9926,105.8112,105.9456,5639.0
2018-03-06 12:45:00,157.63,157.7,157.5,157.56,3038.0,105.912,105.959,105.8247,105.865,3038.0
2018-03-06 12:50:00,157.56,157.66,157.55,157.66,4348.0,105.865,105.9322,105.8583,105.9322,4348.0
2018-03-06 12:55:00,157.65,157.71,157.52,157.7,4982.0,105.9254,105.9658,105.8381,105.959,4982.0
2018-03-06 13:00:00,157.75,157.84,157.57,157.58,3952.0,105.9926,106.0531,105.8717,105.8784,3952.0
2018-03-06 13:05:00,157.61,157.62,157.5,157.53,5102.0,105.8986,105.9053,105.8247,105.8448,5102.0
2018-03-06 13:10:00,157.56,157.68,157.52,157.56,4402.0,105.865,105.9456,105.8381,105.865,4402.0
2018-03-06 13:15:00,157.55,157.57,157.43,157.49,4824.0,105.8583,105.8717,105.7776,105.8179,4824.0
2018-03-06 13:20:00,157.53,157.56,157.49,157.54,3795.0,105.8448,105.865,105.8179,105.8515,3795.0
2018-03-06 13:25:00,157.5,157.78,157.5,157.61,6110.0,105.8247,106.0128,105.8247,105.8986,6110.0
2018-03-06 13:30:00,157.63,157.74,157.55,157.66,7945.0,105.912,105.9859,105.8583,105.9322,7945.0
2018-03-06 13:35:00,157.63,157.75,157.59,157.67,6334.0,105.912,105.9926,105.8851,105.9389,6334.0
2018-03-06 13:40:00,157.7,157.85,157.69,157.84,7697.0,105.959,106.0598,105.9523,106.0531,7697.0
2018-03-06 13:45:00,157.82,157.91,157.67,157.75,12128.0,106.0397,106.1001,105.9389,105.9926,12128.0
2018-03-06 13:50:00,157.75,157.76,157.52,157.58,10330.0,105.9926,105.9994,105.8381,105.8784,10330.0
2018-03-06 13:55:00,157.55,157.67,157.43,157.63,9650.0,105.8583,105.9389,105.7776,105.912,9650.0
2018-03-06 14:00:00,157.65,157.69,157.53,157.55,15914.0,105.9254,105.9523,105.8448,105.8583,15914.0
2018-03-06 14:05:00,157.52,157.69,157.52,157.68,16583.0,105.8381,105.9523,105.8381,105.9456,16583.0
2018-03-06 14:10:00,157.63,157.63,157.46,157.46,4469.0,105.912,105.912,105.7978,105.7978,4469.0
2018-03-06 14:15:00,157.42,157.64,157.42,157.6,11898.0,105.7709,105.9187,105.7709,105.8919,11898.0
2018-03-06 14:20:00,157.65,157.77,157.59,157.71,13996.0,105.9254,106.0061,105.8851,105.9658,13996.0
2018-03-06 14:25:00,157.75,157.76,157.55,157.58,11054.0,105.9926,105.9994,105.8583,105.8784,11054.0
2018-03-06 14:30:00,157.59,157.63,157.55,157.58,4949.0,105.8851,105.912,105.8583,105.8784,4949.0
2018-03-06 14:35:00,157.61,157.63,157.25,157.25,6757.0,105.8986,105.912,105.6567,105.6567,6757.0
2018-03-06 14:40:00,157.33,157.38,157.11,157.12,5135.0,105.7104,105.744,105.5626,105.5693,5135.0
2018-03-06 14:45:00,157.15,157.16,157.03,157.13,5765.0,105.5895,105.5962,105.5089,105.5761,5765.0
2018-03-06 14:50:00,157.2,157.5,157.19,157.5,9563.0,105.6231,105.8247,105.6164,105.8247,9563.0
2018-03-06 14:55:00,157.49,157.59,157.47,157.5,8605.0,105.8179,105.8851,105.8045,105.8247,8605.0
2018-03-06 15:00:00,157.48,157.53,157.3,157.38,37637.0,105.8112,105.8448,105.6903,105.744,37637.0
2018-03-06 15:05:00,157.4,157.56,157.4,157.53,14345.0,105.7575,105.865,105.7575,105.8448,14345.0
2018-03-06 15:10:00,157.54,157.6,157.46,157.49,29478.0,105.8515,105.8919,105.7978,105.8179,29478.0
2018-03-06 15:15:00,157.46,157.6,157.43,157.6,27739.0,105.7978,105.8919,105.7776,105.8919,27739.0
2018-03-06 15:20:00,157.58,157.97,157.56,157.97,21555.0,105.8784,106.1405,105.865,106.1405,21555.0
2018-03-06 15:25:00,157.94,158.18,157.89,158.12,24419.0,106.1203,106.2816,106.0867,106.2412,24419.0
2018-03-06 15:30:00,158.09,158.09,157.86,157.88,20170.0,106.2211,106.2211,106.0665,106.08,20170.0
2018-03-06 15:35:00,157.87,157.99,157.73,157.77,23517.0,106.0733,106.1539,105.9792,106.0061,23517.0
2018-03-06 15:40:00,157.77,157.81,157.47,157.5,21316.0,106.0061,106.033,105.8045,105.8247,21316.0
2018-03-06 15:45:00,157.52,157.58,157.33,157.49,40919.0,105.8381,105.8784,105.7104,105.8179,40919.0
2018-03-06 15:50:00,157.5,157.65,157.42,157.42,27126.0,105.8247,105.9254,105.7709,105.7709,27126.0
2018-03-06 15:55:00,157.42,157.6,157.22,157.58,61978.0,105.7709,105.8919,105.6365,105.8784,61978.0
2018-03-07 09:30:00,156.68,158.49,156.68,157.91,26292.0,105.2737,106.4898,105.2737,106.1001,26292.0
2018-03-07 09:35:00,157.81,157.81,156.85,157.55,10112.0,106.033,106.033,105.3879,105.8583,10112.0
2018-03-07 09:40:00,157.57,157.66,156.99,157.05,12252.0,105.8717,105.9322,105.482,105.5223,12252.0
2018-03-07 09:45:00,156.93,157.37,156.68,156.92,11160.0,105.4417,105.7373,105.2737,105.435,11160.0
2018-03-07 09:50:00,156.85,157.06,156.73,156.77,9038.0,105.3879,105.529,105.3073,105.3342,9038.0
2018-03-07 09:55:00,156.8,157.12,156.58,156.76,17363.0,105.3543,105.5693,105.2065,105.3275,17363.0
2018-03-07 10:00:00,156.64,157.08,156.64,156.83,3615.0,105.2468,105.5425,105.2468,105.3745,3615.0
2018-03-07 10:05:00,156.76,157.01,156.66,156.89,8069.0,105.3275,105.4954,105.2603,105.4148,8069.0
2018-03-07 10:10:00,156.91,157.41,156.89,157.29,10868.0,105.4282,105.7642,105.4148,105.6836,10868.0
2018-03-07 10:15:00,157.28,157.47,157.22,157.28,4075.0,105.6768,105.8045,105.6365,105.6768,4075.0
2018-03-07 10:20:00,157.28,157.35,157.08,157.08,5563.0,105.6768,105.7239,105.5425,105.5425,5563.0
2018-03-07 10:25:00,157.04,157.04,156.61,156.78,9023.0,105.5156,105.5156,105.2267,105.3409,9023.0
2018-03-07 10:30:00,156.78,156.97,156.66,156.84,6108.0,105.3409,105.4686,105.2603,105.3812,6108.0
2018-03-07 10:35:00,156.85,156.94,156.63,156.71,5148.0,105.3879,105.4484,105.2401,105.2939,5148.0
2018-03-07 10:40:00,156.71,156.71,156.27,156.27,15977.0,105.2939,105.2939,104.9982,104.9982,15977.0
2018-03-07 10:45:00,156.35,156.48,156.19,156.34,4611.0,105.052,105.1393,104.9445,105.0453,4611.0
2018-03-07 10:50:00,156.33,156.33,156.04,156.28,8713.0,105.0385,105.0385,104.8437,105.0049,8713.0
2018-03-07 10:55:00,156.08,156.45,156.08,156.3,10544.0,104.8706,105.1192,104.8706,105.0184,10544.0
2018-03-07 11:00:00,156.24,156.46,156.2,156.43,14245.0,104.9781,105.1259,104.9512,105.1057,14245.0
2018-03-07 11:05:00,156.44,156.44,156.11,156.27,14247.0,105.1124,105.1124,104.8907,104.9982,14247.0
2018-03-07 11:10:00,156.38,156.51,156.28,156.43,3173.0,105.0721,105.1595,105.0049,105.1057,3173.0
2018-03-07 11:15:00,156.44,156.61,156.35,156.55,2871.0,105.1124,105.2267,105.052,105.1864,2871.0
2018-03-07 11:20:00,156.52,156.53,156.32,156.43,8983.0,105.1662,105.1729,105.0318,105.1057,8983.0
2018-03-07 11:25:00,156.41,156.6,156.38,156.4,21808.0,105.0923,105.2199,105.0721,105.0856,21808.0
2018-03-07 11:30:00,156.4,156.47,156.07,156.2,4000.0,105.0856,105.1326,104.8638,104.9512,4000.0
2018-03-07 11:35:00,156.24,156.27,156.0,156.11,8031.0,104.9781,104.9982,104.8168,104.8907,8031.0
2018-03-07 11:40:00,156.09,156.41,156.09,156.23,7065.0,104.8773,105.0923,104.8773,104.9713,7065.0
2018-03-07 11:45:00,156.3,156.45,156.19,156.2,3944.0,105.0184,105.1192,104.9445,104.9512,3944.0
2018-03-07 11:50:00,156.19,156.45,156.19,156.31,7850.0,104.9445,105.1192,104.9445,105.0251,7850.0
2018-03-07 11:55:00,156.31,156.34,156.1,156.31,9976.0,105.0251,105.0453,104.884,105.0251,9976.0
2018-03-07 12:00:00,156.3,156.34,155.95,156.3,16250.0,105.0184,105.0453,104.7832,105.0184,16250.0
2018-03-07 12:05:00,156.29,156.3,156.12,156.12,2698.0,105.0117,105.0184,104.8974,104.8974,2698.0
2018-03-07 12:10:00,156.14,156.14,155.84,156.0,28201.0,104.9109,104.9109,104.7093,104.8168,28201.0
2018-03-07 12:15:00,155.86,156.03,155.85,155.96,16534.0,104.7227,104.837,104.716,104.7899,16534.0
2018-03-07 12:20:00,155.98,156.0,155.82,155.85,8548.0,104.8034,104.8168,104.6959,104.716,8548.0
2018-03-07 12:25:00,155.87,156.13,155.85,156.13,16881.0,104.7295,104.9042,104.716,104.9042,16881.0
2018-03-07 12:30:00,156.1,156.23,155.96,156.22,10797.0,104.884,104.9713,104.7899,104.9646,10797.0
2018-03-07 12:35:00,156.25,156.41,156.25,156.4,4057.0,104.9848,105.0923,104.9848,105.0856,4057.0
2018-03-07 12:40:00,156.35,156.41,156.14,156.14,8129.0,105.052,105.0923,104.9109,104.9109,8129.0
2018-03-07 12:45:00,156.21,156.27,156.1,156.1,12869.0,104.9579,104.9982,104.884,104.884,12869.0
2018-03-07 12:50:00,156.16,156.21,156.05,156.13,11324.0,104.9243,104.9579,104.8504,104.9042,11324.0
2018-03-07 12:55:00,156.13,156.23,156.06,156.06,4250.0,104.9042,104.9713,104.8571,104.8571,4250.0
2018-03-07 13:00:00,156.04,156.13,156.03,156.13,1700.0,104.8437,104.9042,104.837,104.9042,1700.0
2018-03-07 13:05:00,156.06,156.06,155.91,156.0,7062.0,104.8571,104.8571,104.7563,104.8168,7062.0
2018-03-07 13:10:00,156.0,156.06,155.85,155.99,3984.0,104.8168,104.8571,104.716,104.8101,3984.0
2018-03-07 13:15:00,155.9,156.23,155.81,156.23,7852.0,104.7496,104.9713,104.6891,104.9713,7852.0
2018-03-07 13:20:00,156.18,156.29,156.13,156.25,3400.0,104.9377,105.0117,104.9042,104.9848,3400.0
2018-03-07 13:25:00,156.25,156.29,156.16,156.24,5350.0,104.9848,105.0117,104.9243,104.9781,5350.0
2018-03-07 13:30:00,156.22,156.26,156.1,156.16,6877.0,104.9646,104.9915,104.884,104.9243,6877.0
2018-03-07 13:35:00,156.14,156.27,156.13,156.2,8555.0,104.9109,104.9982,104.9042,104.9512,8555.0
2018-03-07 13:40:00,156.23,156.24,155.88,155.95,9054.0,104.9713,104.9781,104.7362,104.7832,9054.0
2018-03-07 13:45:00,155.95,155.98,155.73,155.82,6267.0,104.7832,104.8034,104.6354,104.6959,6267.0
2018-03-07 13:50:00,155.76,155.77,155.53,155.67,7401.0,104.6556,104.6623,104.501,104.5951,7401.0
2018-03-07 13:55:00,155.62,155.66,155.54,155.59,2645.0,104.5615,104.5884,104.5077,104.5413,2645.0
2018-03-07 14:00:00,155.6,155.72,155.44,155.54,13320.0,104.548,104.6287,104.4405,104.5077,13320.0
2018-03-07 14:05:00,155.53,155.63,155.26,155.33,32303.0,104.501,104.5682,104.3196,104.3666,32303.0
2018-03-07 14:10:00,155.38,155.57,155.37,155.57,7404.0,104.4002,104.5279,104.3935,104.5279,7404.0
2018-03-07 14:15:00,155.57,155.77,155.56,155.77,6584.0,104.5279,104.6623,104.5212,104.6623,6584.0
2018-03-07 14:20:00,155.71,155.99,155.71,155.87,4202.0,104.622,104.8101,104.622,104.7295,4202.0
2018-03-07 14:25:00,155.84,156.1,155.84,156.05,6359.0,104.7093,104.884,104.7093,104.8504,6359.0
2018-03-07 14:30:00,156.03,156.25,156.03,156.21,6560.0,104.837,104.9848,104.837,104.9579,6560.0
2018-03-07 14:35:00,156.18,156.2,155.97,155.97,4800.0,104.9377,104.9512,104.7967,104.7967,4800.0
2018-03-07 14:40:00,156.0,156.02,155.86,155.97,5309.0,104.8168,104.8302,104.7227,104.7967,5309.0
2018-03-07 14:45:00,155.92,156.04,155.89,156.03,3772.0,104.7631,104.8437,104.7429,104.837,3772.0
2018-03-07 14:50:00,156.04,156.09,155.83,155.89,6045.0,104.8437,104.8773,104.7026,104.7429,6045.0
2018-03-07 14:55:00,155.91,155.93,155.73,155.83,7133.0,104.7563,104.7698,104.6354,104.7026,7133.0
2018-03-07 15:00:00,155.81,155.85,155.68,155.73,7590.0,104.6891,104.716,104.6018,104.6354,7590.0
2018-03-07 15:05:00,155.69,155.97,155.69,155.9,5311.0,104.6085,104.7967,104.6085,104.7496,5311.0
2018-03-07 15:10:00,155.85,155.87,155.7,155.74,10458.0,104.716,104.7295,104.6152,104.6421,10458.0
2018-03-07 15:15:00,155.74,155.75,155.65,155.69,8958.0,104.6421,104.6488,104.5816,104.6085,8958.0
2018-03-07 15:20:00,155.68,155.68,155.5,155.61,20000.0,104.6018,104.6018,104.4809,104.5548,20000.0
2018-03-07 15:25:00,155.6,155.74,155.6,155.72,20868.0,104.548,104.6421,104.548,104.6287,20868.0
2018-03-07 15:30:00,155.73,155.84,155.67,155.82,30125.0,104.6354,104.7093,104.5951,104.6959,30125.0
2018-03-07 15:35:00,155.83,155.95,155.82,155.88,17680.0,104.7026,104.7832,104.6959,104.7362,17680.0
2018-03-07 15:40:00,155.89,156.02,155.88,155.89,22586.0,104.7429,104.8302,104.7362,104.7429,22586.0
2018-03-07 15:45:00,155.93,156.01,155.76,155.84,44621.0,104.7698,104.8235,104.6556,104.7093,44621.0
2018-03-07 15:50:00,155.85,155.88,155.76,155.83,61737.0,104.716,104.7362,104.6556,104.7026,61737.0
2018-03-07 15:55:00,155.83,156.02,155.83,155.93,62862.0,104.7026,104.8302,104.7026,104.7698,62862.0
2018-03-08 09:30:00,156.18,156.67,155.67,155.83,16708.0,104.9377,105.267,104.5951,104.7026,16708.0
2018-03-08 09:35:00,155.86,155.95,155.27,155.49,17305.0,104.7227,104.7832,104.3263,104.4741,17305.0
2018-03-08 09:40:00,155.51,155.91,155.17,155.82,24959.0,104.4876,104.7563,104.2591,104.6959,24959.0
2018-03-08 09:45:00,155.83,155.94,155.49,155.87,12432.0,104.7026,104.7765,104.4741,104.7295,12432.0
2018-03-08 09:50:00,155.99,156.13,155.78,155.88,9171.0,104.8101,104.9042,104.669,104.7362,9171.0
2018-03-08 09:55:00,155.97,156.09,155.69,155.93,34246.0,104.7967,104.8773,104.6085,104.7698,34246.0
2018-03-08 10:00:00,156.15,156.31,155.96,155.96,4943.0,104.9176,105.0251,104.7899,104.7899,4943.0
2018-03-08 10:05:00,156.06,156.25,155.8,156.16,16104.0,104.8571,104.9848,104.6824,104.9243,16104.0
2018-03-08 10:10:00,156.11,156.17,155.97,156.02,8490.0,104.8907,104.931,104.7967,104.8302,8490.0
2018-03-08 10:15:00,156.0,156.12,155.89,156.02,10890.0,104.8168,104.8974,104.7429,104.8302,10890.0
2018-03-08 10:20:00,156.01,156.14,155.94,156.01,7678.0,104.8235,104.9109,104.7765,104.8235,7678.0
2018-03-08 10:25:00,156.07,156.15,156.0,156.13,10405.0,104.8638,104.9176,104.8168,104.9042,10405.0
2018-03-08 10:30:00,156.14,156.35,156.13,156.28,29568.0,104.9109,105.052,104.9042,105.0049,29568.0
2018-03-08 10:35:00,156.31,156.84,156.31,156.76,5247.0,105.0251,105.3812,105.0251,105.3275,5247.0
2018-03-08 10:40:00,156.81,156.98,156.48,156.57,7689.0,105.361,105.4753,105.1393,105.1998,7689.0
2018-03-08 10:45:00,156.56,156.81,156.36,156.73,11773.0,105.1931,105.361,105.0587,105.3073,11773.0
2018-03-08 10:50:00,156.8,156.97,156.8,156.81,4660.0,105.3543,105.4686,105.3543,105.361,4660.0
2018-03-08 10:55:00,156.85,156.87,156.54,156.69,5267.0,105.3879,105.4014,105.1796,105.2804,5267.0
2018-03-08 11:00:00,156.8,156.82,156.63,156.63,5018.0,105.3543,105.3678,105.2401,105.2401,5018.0
2018-03-08 11:05:00,156.66,156.71,156.38,156.39,11700.0,105.2603,105.2939,105.0721,105.0788,11700.0
2018-03-08 11:10:00,156.51,156.62,156.45,156.61,4137.0,105.1595,105.2334,105.1192,105.2267,4137.0
2018-03-08 11:15:00,156.67,156.71,156.45,156.45,6747.0,105.267,105.2939,105.1192,105.1192,6747.0
2018-03-08 11:20:00,156.47,156.51,156.13,156.25,7300.0,105.1326,105.1595,104.9042,104.9848,7300.0
2018-03-08 11:25:00,156.24,156.52,156.22,156.43,3149.0,104.9781,105.1662,104.9646,105.1057,3149.0
2018-03-08 11:30:00,156.43,156.59,156.42,156.46,4709.0,105.1057,105.2132,105.099,105.1259,4709.0
2018-03-08 11:35:00,156.5,156.58,156.23,156.31,4289.0,105.1528,105.2065,104.9713,105.0251,4289.0
2018-03-08 11:40:00,156.47,156.72,156.43,156.51,6861.0,105.1326,105.3006,105.1057,105.1595,6861.0
2018-03-08 11:45:00,156.53,156.6,156.41,156.55,11666.0,105.1729,105.2199,105.0923,105.1864,11666.0
2018-03-08 11:50:00,156.62,156.76,156.56,156.61,6946.0,105.2334,105.3275,105.1931,105.2267,6946.0
2018-03-08 11:55:00,156.63,156.74,156.54,156.59,4805.0,105.2401,105.314,105.1796,105.2132,4805.0
2018-03-08 12:00:00,156.56,156.7,156.53,156.61,8539.0,105.1931,105.2871,105.1729,105.2267,8539.0
2018-03-08 12:05:00,156.69,156.88,156.65,156.75,11564.0,105.2804,105.4081,105.2535,105.3207,11564.0
2018-03-08 12:10:00,156.74,156.74,156.52,156.68,4934.0,105.314,105.314,105.1662,105.2737,4934.0
2018-03-08 12:15:00,156.68,156.84,156.68,156.84,4930.0,105.2737,105.3812,105.2737,105.3812,4930.0
2018-03-08 12:20:00,156.84,156.91,156.72,156.72,7213.0,105.3812,105.4282,105.3006,105.3006,7213.0
2018-03-08 12:25:00,156.67,156.87,156.65,156.76,7338.0,105.267,105.4014,105.2535,105.3275,7338.0
2018-03-08 12:30:00,156.7,156.8,156.69,156.75,7478.0,105.2871,105.3543,105.2804,105.3207,7478.0
2018-03-08 12:35:00,156.75,156.84,156.7,156.76,6800.0,105.3207,105.3812,105.2871,105.3275,6800.0
2018-03-08 12:40:00,156.83,156.91,156.81,156.86,4439.0,105.3745,105.4282,105.361,105.3946,4439.0
2018-03-08 12:45:00,156.92,156.98,156.8,156.83,11608.0,105.435,105.4753,105.3543,105.3745,11608.0
2018-03-08 12:50:00,156.84,156.84,156.51,156.56,13085.0,105.3812,105.3812,105.1595,105.1931,13085.0
2018-03-08 12:55:00,156.6,156.74,156.53,156.7,5400.0,105.2199,105.314,105.1729,105.2871,5400.0
2018-03-08 13:00:00,156.73,156.79,156.68,156.76,3942.0,105.3073,105.3476,105.2737,105.3275,3942.0
2018-03-08 13:05:00,156.77,156.87,156.75,156.84,6674.0,105.3342,105.4014,105.3207,105.3812,6674.0
2018-03-08 13:10:00,156.85,156.9,156.8,156.84,2235.0,105.3879,105.4215,105.3543,105.3812,2235.0
2018-03-08 13:15:00,156.84,157.0,156.79,156.94,3311.0,105.3812,105.4887,105.3476,105.4484,3311.0
2018-03-08 13:20:00,156.93,157.0,156.91,156.91,2220.0,105.4417,105.4887,105.4282,105.4282,2220.0
2018-03-08 13:25:00,156.94,157.0,156.87,157.0,5207.0,105.4484,105.4887,105.4014,105.4887,5207.0
2018-03-08 13:30:00,157.0,157.05,156.97,157.03,13586.0,105.4887,105.5223,105.4686,105.5089,13586.0
2018-03-08 13:35:00,157.03,157.04,156.88,156.88,4866.0,105.5089,105.5156,105.4081,105.4081,4866.0
2018-03-08 13:40:00,156.88,156.88,156.64,156.64,4518.0,105.4081,105.4081,105.2468,105.2468,4518.0
2018-03-08 13:45:00,156.63,156.73,156.6,156.68,3642.0,105.2401,105.3073,105.2199,105.2737,3642.0
2018-03-08 13:50:00,156.71,156.78,156.7,156.73,3486.0,105.2939,105.3409,105.2871,105.3073,3486.0
2018-03-08 13:55:00,156.75,156.78,156.59,156.59,6929.0,105.3207,105.3409,105.2132,105.2132,6929.0
2018-03-08 14:00:00,156.63,156.63,156.46,156.53,4427.0,105.2401,105.2401,105.1259,105.1729,4427.0
2018-03-08 14:05:00,156.51,156.56,156.31,156.31,3768.0,105.1595,105.1931,105.0251,105.0251,3768.0
2018-03-08 14:10:00,156.4,156.55,156.4,156.55,4477.0,105.0856,105.1864,105.0856,105.1864,4477.0
2018-03-08 14:15:00,156.53,156.67,156.51,156.65,6917.0,105.1729,105.267,105.1595,105.2535,6917.0
2018-03-08 14:20:00,156.65,156.67,156.54,156.54,13304.0,105.2535,105.267,105.1796,105.1796,13304.0
2018-03-08 14:25:00,156.55,156.59,156.49,156.54,4739.0,105.1864,105.2132,105.146,105.1796,4739.0
2018-03-08 14:30:00,156.52,156.56,156.45,156.55,5799.0,105.1662,105.1931,105.1192,105.1864,5799.0
2018-03-08 14:35:00,156.5,156.61,156.47,156.58,5252.0,105.1528,105.2267,105.1326,105.2065,5252.0
2018-03-08 14:40:00,156.62,156.66,156.61,156.64,7653.0,105.2334,105.2603,105.2267,105.2468,7653.0
2018-03-08 14:45:00,156.66,156.66,156.38,156.38,11218.0,105.2603,105.2603,105.0721,105.0721,11218.0
2018-03-08 14:50:00,156.4,156.47,156.33,156.43,5223.0,105.0856,105.1326,105.0385,105.1057,5223.0
2018-03-08 14:55:00,156.46,156.53,156.44,156.5,4046.0,105.1259,105.1729,105.1124,105.1528,4046.0
2018-03-08 15:00:00,156.52,156.54,156.4,156.45,6715.0,105.1662,105.1796,105.0856,105.1192,6715.0
2018-03-08 15:05:00,156.48,156.51,156.42,156.46,6819.0,105.1393,105.1595,105.099,105.1259,6819.0
2018-03-08 15:10:00,156.5,156.51,156.19,156.2,7669.0,105.1528,105.1595,104.9445,104.9512,7669.0
2018-03-08 15:15:00,156.25,156.42,156.25,156.37,6664.0,104.9848,105.099,104.9848,105.0654,6664.0
2018-03-08 15:20:00,156.42,156.43,156.26,156.26,5717.0,105.099,105.1057,104.9915,104.9915,5717.0
2018-03-08 15:25:00,156.27,156.37,156.27,156.37,3558.0,104.9982,105.0654,104.9982,105.0654,3558.0
2018-03-08 15:30:00,156.37,156.53,156.26,156.49,13206.0,105.0654,105.1729,104.9915,105.146,13206.0
2018-03-08 15:35:00,156.5,156.5,156.24,156.24,17417.0,105.1528,105.1528,104.9781,104.9781,17417.0
2018-03-08 15:40:00,156.22,156.25,156.14,156.17,8678.0,104.9646,104.9848,104.9109,104.931,8678.0
2018-03-08 15:45:00,156.13,156.25,156.05,156.15,17579.0,104.9042,104.9848,104.8504,104.9176,17579.0
2018-03-08 15:50:00,156.17,156.25,155.97,156.02,42855.0,104.931,104.9848,104.7967,104.8302,42855.0
2018-03-08 15:55:00,156.01,156.35,155.94,156.3,57144.0,104.8235,105.052,104.7765,105.0184,57144.0
2018-03-09 09:30:00,156.14,156.79,155.13,155.51,28705.0,104.9109,105.3476,104.2323,104.4876,28705.0
2018-03-09 09:35:00,155.37,155.82,155.13,155.6,12558.0,104.3935,104.6959,104.2323,104.548,12558.0
2018-03-09 09:40:00,155.49,155.63,154.95,155.1,12949.0,104.4741,104.5682,104.1113,104.2121,12949.0
2018-03-09 09:45:00,155.09,155.34,154.86,154.96,12191.0,104.2054,104.3734,104.0508,104.118,12191.0
2018-03-09 09:50:00,154.96,155.21,154.67,155.14,5885.0,104.118,104.286,103.9232,104.239,5885.0
2018-03-09 09:55:00,155.27,155.63,155.25,155.32,6900.0,104.3263,104.5682,104.3129,104.3599,6900.0
2018-03-09 10:00:00,155.42,155.78,155.36,155.65,10094.0,104.4271,104.669,104.3868,104.5816,10094.0
2018-03-09 10:05:00,155.7,155.77,155.49,155.77,7185.0,104.6152,104.6623,104.4741,104.6623,7185.0
2018-03-09 10:10:00,155.82,155.89,155.59,155.59,7449.0,104.6959,104.7429,104.5413,104.5413,7449.0
2018-03-09 10:15:00,155.71,155.85,155.7,155.82,2779.0,104.622,104.716,104.6152,104.6959,2779.0
2018-03-09 10:20:00,155.73,155.97,155.7,155.83,5633.0,104.6354,104.7967,104.6152,104.7026,5633.0
2018-03-09 10:25:00,155.77,155.87,155.7,155.78,6262.0,104.6623,104.7295,104.6152,104.669,6262.0
2018-03-09 10:30:00,155.75,155.76,155.44,155.48,7381.0,104.6488,104.6556,104.4405,104.4674,7381.0
2018-03-09 10:35:00,155.47,155.59,155.27,155.27,5995.0,104.4607,104.5413,104.3263,104.3263,5995.0
2018-03-09 10:40:00,155.13,155.49,155.13,155.36,17036.0,104.2323,104.4741,104.2323,104.3868,17036.0
2018-03-09 10:45:00,155.33,155.51,155.12,155.48,7457.0,104.3666,104.4876,104.2255,104.4674,7457.0
2018-03-09 10:50:00,155.46,155.53,154.87,154.94,11774.0,104.454,104.501,104.0576,104.1046,11774.0
2018-03-09 10:55:00,154.88,154.98,154.63,154.8,19717.0,104.0643,104.1315,103.8963,104.0105,19717.0
2018-03-09 11:00:00,154.78,154.8,154.51,154.54,13612.0,103.9971,104.0105,103.8157,103.8358,13612.0
2018-03-09 11:05:00,154.61,154.64,154.33,154.41,9299.0,103.8829,103.903,103.6947,103.7485,9299.0
2018-03-09 11:10:00,154.36,154.38,154.15,154.37,7319.0,103.7149,103.7283,103.5738,103.7216,7319.0
2018-03-09 11:15:00,154.35,154.64,154.31,154.31,11117.0,103.7082,103.903,103.6813,103.6813,11117.0
2018-03-09 11:20:00,154.27,154.44,154.25,154.35,10315.0,103.6544,103.7686,103.641,103.7082,10315.0
2018-03-09 11:25:00,154.3,154.58,154.26,154.46,11818.0,103.6746,103.8627,103.6477,103.7821,11818.0
2018-03-09 11:30:00,154.36,154.5,154.26,154.5,10080.0,103.7149,103.809,103.6477,103.809,10080.0
2018-03-09 11:35:00,154.46,154.7,154.4,154.55,10515.0,103.7821,103.9433,103.7418,103.8425,10515.0
2018-03-09 11:40:00,154.53,154.96,154.49,154.96,11076.0,103.8291,104.118,103.8022,104.118,11076.0
2018-03-09 11:45:00,154.92,154.96,154.51,154.56,11825.0,104.0912,104.118,103.8157,103.8493,11825.0
2018-03-09 11:50:00,154.61,154.66,154.18,154.29,5979.0,103.8829,103.9165,103.5939,103.6679,5979.0
2018-03-09 11:55:00,154.35,154.6,154.24,154.59,4994.0,103.7082,103.8761,103.6343,103.8694,4994.0
2018-03-09 12:00:00,154.6,154.6,154.41,154.41,12086.0,103.8761,103.8761,103.7485,103.7485,12086.0
2018-03-09 12:05:00,154.41,154.58,154.4,154.43,9076.0,103.7485,103.8627,103.7418,103.7619,9076.0
2018-03-09 12:10:00,154.54,154.77,154.54,154.72,8026.0,103.8358,103.9904,103.8358,103.9568,8026.0
2018-03-09 12:15:00,154.71,154.76,154.54,154.65,10012.0,103.9501,103.9836,103.8358,103.9097,10012.0
2018-03-09 12:20:00,154.69,154.88,154.5,154.5,9574.0,103.9366,104.0643,103.809,103.809,9574.0
2018-03-09 12:25:00,154.44,154.78,154.44,154.75,7228.0,103.7686,103.9971,103.7686,103.9769,7228.0
2018-03-09 12:30:00,154.82,155.11,154.79,154.99,8100.0,104.024,104.2188,104.0038,104.1382,8100.0
2018-03-09 12:35:00,154.94,155.11,154.82,154.89,6019.0,104.1046,104.2188,104.024,104.071,6019.0
2018-03-09 12:40:00,154.93,154.94,154.6,154.67,7104.0,104.0979,104.1046,103.8761,103.9232,7104.0
2018-03-09 12:45:00,154.72,154.86,154.54,154.59,10350.0,103.9568,104.0508,103.8358,103.8694,10350.0
2018-03-09 12:50:00,154.52,154.6,154.4,154.46,5273.0,103.8224,103.8761,103.7418,103.7821,5273.0
2018-03-09 12:55:00,154.46,154.5,154.35,154.35,5556.0,103.7821,103.809,103.7082,103.7082,5556.0
2018-03-09 13:00:00,154.4,154.66,154.35,154.6,11773.0,103.7418,103.9165,103.7082,103.8761,11773.0
2018-03-09 13:05:00,154.6,154.62,154.49,154.62,4672.0,103.8761,103.8896,103.8022,103.8896,4672.0
2018-03-09 13:10:00,154.65,154.85,154.6,154.85,6172.0,103.9097,104.0441,103.8761,104.0441,6172.0
2018-03-09 13:15:00,154.86,154.9,154.73,154.82,6705.0,104.0508,104.0777,103.9635,104.024,6705.0
2018-03-09 13:20:00,154.83,154.83,154.69,154.7,4769.0,104.0307,104.0307,103.9366,103.9433,4769.0
2018-03-09 13:25:00,154.65,154.83,154.65,154.77,4433.0,103.9097,104.0307,103.9097,103.9904,4433.0
2018-03-09 13:30:00,154.8,154.97,154.77,154.94,14209.0,104.0105,104.1247,103.9904,104.1046,14209.0
2018-03-09 13:35:00,154.94,154.96,154.74,154.81,10885.0,104.1046,104.118,103.9702,104.0172,10885.0
2018-03-09 13:40:00,154.75,154.87,154.72,154.8,7424.0,103.9769,104.0576,103.9568,104.0105,7424.0
2018-03-09 13:45:00,154.79,154.86,154.74,154.75,8567.0,104.0038,104.0508,103.9702,103.9769,8567.0
2018-03-09 13:50:00,154.75,154.82,154.72,154.8,7106.0,103.9769,104.024,103.9568,104.0105,7106.0
2018-03-09 13:55:00,154.82,155.05,154.81,155.05,10610.0,104.024,104.1785,104.0172,104.1785,10610.0
2018-03-09 14:00:00,155.03,155.16,155.0,155.16,7569.0,104.1651,104.2524,104.1449,104.2524,7569.0
2018-03-09 14:05:00,155.17,155.35,155.16,155.33,3187.0,104.2591,104.3801,104.2524,104.3666,3187.0
2018-03-09 14:10:00,155.35,155.37,154.98,154.99,10472.0,104.3801,104.3935,104.1315,104.1382,10472.0
2018-03-09 14:15:00,155.02,155.08,155.01,155.07,3642.0,104.1583,104.1987,104.1516,104.1919,3642.0
2018-03-09 14:20:00,155.08,155.24,155.05,155.24,9791.0,104.1987,104.3062,104.1785,104.3062,9791.0
2018-03-09 14:25:00,155.21,155.21,155.0,155.17,15166.0,104.286,104.286,104.1449,104.2591,15166.0
2018-03-09 14:30:00,155.16,155.34,155.12,155.34,7869.0,104.2524,104.3734,104.2255,104.3734,7869.0
2018-03-09 14:35:00,155.37,155.43,155.18,155.36,17192.0,104.3935,104.4338,104.2658,104.3868,17192.0
2018-03-09 14:40:00,155.34,155.42,155.3,155.34,6902.0,104.3734,104.4271,104.3465,104.3734,6902.0
2018-03-09 14:45:00,155.32,155.36,155.09,155.14,4677.0,104.3599,104.3868,104.2054,104.239,4677.0
2018-03-09 14:50:00,155.1,155.15,154.98,155.05,13499.0,104.2121,104.2457,104.1315,104.1785,13499.0
2018-03-09 14:55:00,155.05,155.45,155.0,155.45,6768.0,104.1785,104.4473,104.1449,104.4473,6768.0
2018-03-09 15:00:00,155.43,155.43,155.27,155.39,7774.0,104.4338,104.4338,104.3263,104.4069,7774.0
2018-03-09 15:05:00,155.37,155.53,155.29,155.47,30410.0,104.3935,104.501,104.3398,104.4607,30410.0
2018-03-09 15:10:00,155.48,155.67,155.48,155.62,9037.0,104.4674,104.5951,104.4674,104.5615,9037.0
2018-03-09 15:15:00,155.62,155.63,155.31,155.49,11236.0,104.5615,104.5682,104.3532,104.4741,11236.0
2018-03-09 15:20:00,155.47,155.67,155.37,155.65,9096.0,104.4607,104.5951,104.3935,104.5816,9096.0
2018-03-09 15:25:00,155.67,155.85,155.61,155.8,9410.0,104.5951,104.716,104.5548,104.6824,9410.0
2018-03-09 15:30:00,155.76,155.8,155.58,155.7,14766.0,104.6556,104.6824,104.5346,104.6152,14766.0
2018-03-09 15:35:00,155.69,155.93,155.69,155.87,19126.0,104.6085,104.7698,104.6085,104.7295,19126.0
2018-03-09 15:40:00,155.88,156.0,155.86,155.99,14629.0,104.7362,104.8168,104.7227,104.8101,14629.0
2018-03-09 15:45:00,156.0,156.24,155.99,156.23,31946.0,104.8168,104.9781,104.8101,104.9713,31946.0
2018-03-09 15:50:00,156.24,156.38,156.22,156.38,35457.0,104.9781,105.0721,104.9646,105.0721,35457.0
2018-03-09 15:55:00,156.36,156.61,156.35,156.58,79243.0,105.0587,105.2267,105.052,105.2065,79243.0
2018-03-12 09:30:00,156.72,156.97,156.19,156.34,35367.0,105.3006,105.4686,104.9445,105.0453,35367.0
2018-03-12 09:35:00,156.62,157.4,156.52,157.24,21575.0,105.2334,105.7575,105.1662,105.65,21575.0
2018-03-12 09:40:00,157.29,157.8,157.13,157.15,11862.0,105.6836,106.0262,105.5761,105.5895,11862.0
2018-03-12 09:45:00,157.25,157.72,157.16,157.36,29806.0,105.6567,105.9725,105.5962,105.7306,29806.0
2018-03-12 09:50:00,157.36,157.59,157.18,157.21,16446.0,105.7306,105.8851,105.6097,105.6298,16446.0
2018-03-12 09:55:00,157.15,157.23,156.75,157.02,25150.0,105.5895,105.6432,105.3207,105.5021,25150.0
2018-03-12 10:00:00,157.04,157.16,156.82,156.82,12662.0,105.5156,105.5962,105.3678,105.3678,12662.0
2018-03-12 10:05:00,156.83,156.83,156.32,156.45,13452.0,105.3745,105.3745,105.0318,105.1192,13452.0
2018-03-12 10:10:00,156.47,156.93,156.38,156.53,21349.0,105.1326,105.4417,105.0721,105.1729,21349.0
2018-03-12 10:15:00,156.56,156.99,156.51,156.68,16405.0,105.1931,105.482,105.1595,105.2737,16405.0
2018-03-12 10:20:00,156.72,156.72,156.31,156.31,22443.0,105.3006,105.3006,105.0251,105.0251,22443.0
2018-03-12 10:25:00,156.24,156.88,156.24,156.79,23226.0,104.9781,105.4081,104.9781,105.3476,23226.0
2018-03-12 10:30:00,156.77,157.28,156.71,157.08,21818.0,105.3342,105.6768,105.2939,105.5425,21818.0
2018-03-12 10:35:00,157.02,157.24,156.97,157.1,8658.0,105.5021,105.65,105.4686,105.5559,8658.0
2018-03-12 10:40:00,157.03,157.13,156.81,156.81,38969.0,105.5089,105.5761,105.361,105.361,38969.0
2018-03-12 10:45:00,156.81,157.16,156.77,157.16,13267.0,105.361,105.5962,105.3342,105.5962,13267.0
2018-03-12 10:50:00,157.16,157.42,157.07,157.28,15111.0,105.5962,105.7709,105.5357,105.6768,15111.0
2018-03-12 10:55:00,157.27,157.5,157.08,157.25,13056.0,105.6701,105.8247,105.5425,105.6567,13056.0
2018-03-12 11:00:00,157.26,157.33,157.05,157.09,11327.0,105.6634,105.7104,105.5223,105.5492,11327.0
2018-03-12 11:05:00,157.03,157.33,157.02,157.26,12684.0,105.5089,105.7104,105.5021,105.6634,12684.0
2018-03-12 11:10:00,157.25,157.39,157.07,157.08,20016.0,105.6567,105.7508,105.5357,105.5425,20016.0
2018-03-12 11:15:00,157.06,157.09,156.93,156.98,5944.0,105.529,105.5492,105.4417,105.4753,5944.0
2018-03-12 11:20:00,156.94,156.95,156.75,156.88,13472.0,105.4484,105.4551,105.3207,105.4081,13472.0
2018-03-12 11:25:00,156.91,157.1,156.77,156.77,7085.0,105.4282,105.5559,105.3342,105.3342,7085.0
2018-03-12 11:30:00,156.82,157.05,156.78,156.84,14365.0,105.3678,105.5223,105.3409,105.3812,14365.0
2018-03-12 11:35:00,156.89,156.93,156.81,156.82,5255.0,105.4148,105.4417,105.361,105.3678,5255.0
2018-03-12 11:40:00,156.83,156.93,156.8,156.92,13759.0,105.3745,105.4417,105.3543,105.435,13759.0
2018-03-12 11:45:00,156.91,156.93,156.73,156.78,18623.0,105.4282,105.4417,105.3073,105.3409,18623.0
2018-03-12 11:50:00,156.73,156.73,156.51,156.65,16024.0,105.3073,105.3073,105.1595,105.2535,16024.0
2018-03-12 11:55:00,156.65,156.68,156.38,156.44,9555.0,105.2535,105.2737,105.0721,105.1124,9555.0
2018-03-12 12:00:00,156.42,156.42,156.17,156.17,10944.0,105.099,105.099,104.931,104.931,10944.0
2018-03-12 12:05:00,156.2,156.29,156.11,156.19,13500.0,104.9512,105.0117,104.8907,104.9445,13500.0
2018-03-12 12:10:00,156.18,156.28,156.12,156.26,10167.0,104.9377,105.0049,104.8974,104.9915,10167.0
2018-03-12 12:15:00,156.27,156.35,156.17,156.35,17400.0,104.9982,105.052,104.931,105.052,17400.0
2018-03-12 12:20:00,156.32,156.43,156.31,156.43,5129.0,105.0318,105.1057,105.0251,105.1057,5129.0
2018-03-12 12:25:00,156.52,156.52,156.4,156.43,5109.0,105.1662,105.1662,105.0856,105.1057,5109.0
2018-03-12 12:30:00,156.48,156.48,156.38,156.44,7201.0,105.1393,105.1393,105.0721,105.1124,7201.0
2018-03-12 12:35:00,156.41,156.52,156.39,156.42,11705.0,105.0923,105.1662,105.0788,105.099,11705.0
2018-03-12 12:40:00,156.43,156.52,156.37,156.47,9158.0,105.1057,105.1662,105.0654,105.1326,9158.0
2018-03-12 12:45:00,156.48,156.58,156.48,156.54,6860.0,105.1393,105.2065,105.1393,105.1796,6860.0
2018-03-12 12:50:00,156.5,156.73,156.5,156.7,4650.0,105.1528,105.3073,105.1528,105.2871,4650.0
2018-03-12 12:55:00,156.67,156.75,156.66,156.74,3198.0,105.267,105.3207,105.2603,105.314,3198.0
2018-03-12 13:00:00,156.76,156.96,156.69,156.7,8597.0,105.3275,105.4618,105.2804,105.2871,8597.0
2018-03-12 13:05:00,156.71,157.15,156.71,157.14,7615.0,105.2939,105.5895,105.2939,105.5828,7615.0
2018-03-12 13:10:00,157.16,157.31,157.11,157.31,9852.0,105.5962,105.697,105.5626,105.697,9852.0
2018-03-12 13:15:00,157.36,157.41,157.16,157.16,4674.0,105.7306,105.7642,105.5962,105.5962,4674.0
2018-03-12 13:20:00,157.14,157.27,157.05,157.2,7498.0,105.5828,105.6701,105.5223,105.6231,7498.0
2018-03-12 13:25:00,157.2,157.2,157.11,157.13,9788.0,105.6231,105.6231,105.5626,105.5761,9788.0
2018-03-12 13:30:00,157.14,157.23,157.13,157.16,11246.0,105.5828,105.6432,105.5761,105.5962,11246.0
2018-03-12 13:35:00,157.2,157.27,157.15,157.2,6357.0,105.6231,105.6701,105.5895,105.6231,6357.0
2018-03-12 13:40:00,157.19,157.2,157.11,157.13,4567.0,105.6164,105.6231,105.5626,105.5761,4567.0
2018-03-12 13:45:00,157.13,157.31,157.09,157.3,5943.0,105.5761,105.697,105.5492,105.6903,5943.0
2018-03-12 13:50:00,157.28,157.3,157.11,157.22,7490.0,105.6768,105.6903,105.5626,105.6365,7490.0
2018-03-12 13:55:00,157.21,157.21,157.02,157.1,8967.0,105.6298,105.6298,105.5021,105.5559,8967.0
2018-03-12 14:00:00,157.13,157.15,157.07,157.11,10602.0,105.5761,105.5895,105.5357,105.5626,10602.0
2018-03-12 14:05:00,157.1,157.34,157.09,157.2,22461.0,105.5559,105.7172,105.5492,105.6231,22461.0
2018-03-12 14:10:00,157.18,157.41,157.18,157.31,10317.0,105.6097,105.7642,105.6097,105.697,10317.0
2018-03-12 14:15:00,157.33,157.36,157.25,157.27,7750.0,105.7104,105.7306,105.6567,105.6701,7750.0
2018-03-12 14:20:00,157.23,157.28,157.1,157.24,11071.0,105.6432,105.6768,105.5559,105.65,11071.0
2018-03-12 14:25:00,157.23,157.23,156.8,156.8,17208.0,105.6432,105.6432,105.3543,105.3543,17208.0
2018-03-12 14:30:00,156.85,157.05,156.83,156.98,8100.0,105.3879,105.5223,105.3745,105.4753,8100.0
2018-03-12 14:35:00,156.98,156.98,156.81,156.86,8212.0,105.4753,105.4753,105.361,105.3946,8212.0
2018-03-12 14:40:00,156.83,156.86,156.72,156.72,7572.0,105.3745,105.3946,105.3006,105.3006,7572.0
2018-03-12 14:45:00,156.75,156.88,156.72,156.78,10821.0,105.3207,105.4081,105.3006,105.3409,10821.0
2018-03-12 14:50:00,156.76,156.76,156.5,156.52,9759.0,105.3275,105.3275,105.1528,105.1662,9759.0
2018-03-12 14:55:00,156.5,156.6,156.44,156.54,13559.0,105.1528,105.2199,105.1124,105.1796,13559.0
2018-03-12 15:00:00,156.5,156.74,156.49,156.74,13077.0,105.1528,105.314,105.146,105.314,13077.0
2018-03-12 15:05:00,156.74,156.76,156.68,156.68,11873.0,105.314,105.3275,105.2737,105.2737,11873.0
2018-03-12 15:10:00,156.69,156.73,156.49,156.53,15078.0,105.2804,105.3073,105.146,105.1729,15078.0
2018-03-12 15:15:00,156.53,156.55,156.46,156.52,15925.0,105.1729,105.1864,105.1259,105.1662,15925.0
2018-03-12 15:20:00,156.5,156.56,156.4,156.43,19634.0,105.1528,105.1931,105.0856,105.1057,19634.0
2018-03-12 15:25:00,156.42,156.78,156.41,156.75,16241.0,105.099,105.3409,105.0923,105.3207,16241.0
2018-03-12 15:30:00,156.76,156.77,156.7,156.75,14651.0,105.3275,105.3342,105.2871,105.3207,14651.0
2018-03-12 15:35:00,156.75,156.77,156.5,156.55,19058.0,105.3207,105.3342,105.1528,105.1864,19058.0
2018-03-12 15:40:00,156.52,156.75,156.52,156.69,22674.0,105.1662,105.3207,105.1662,105.2804,22674.0
2018-03-12 15:45:00,156.7,156.8,156.66,156.66,36263.0,105.2871,105.3543,105.2603,105.2603,36263.0
2018-03-12 15:50:00,156.65,156.78,156.64,156.73,43991.0,105.2535,105.3409,105.2468,105.3073,43991.0
2018-03-12 15:55:00,156.73,156.99,156.71,156.76,86974.0,105.3073,105.482,105.2939,105.3275,86974.0
2018-03-13 09:30:00,157.13,158.09,156.03,158.02,20343.0,105.5761,106.2211,104.837,106.1741,20343.0
2018-03-13 09:35:00,158.17,158.39,157.87,158.39,8389.0,106.2748,106.4227,106.0733,106.4227,8389.0
2018-03-13 09:40:00,158.6,158.89,158.45,158.67,20155.0,106.5638,106.7586,106.463,106.6108,20155.0
2018-03-13 09:45:00,158.79,159.14,158.79,159.13,21247.0,106.6914,106.9266,106.6914,106.9199,21247.0
2018-03-13 09:50:00,159.14,159.27,158.95,159.1,15756.0,106.9266,107.0139,106.7989,106.8997,15756.0
2018-03-13 09:55:00,159.1,159.1,158.53,158.53,23319.0,106.8997,106.8997,106.5167,106.5167,23319.0
2018-03-13 10:00:00,158.58,158.58,157.71,157.78,30487.0,106.5503,106.5503,105.9658,106.0128,30487.0
2018-03-13 10:05:00,157.72,157.72,157.28,157.52,24599.0,105.9725,105.9725,105.6768,105.8381,24599.0
2018-03-13 10:10:00,157.44,157.71,157.27,157.48,13539.0,105.7843,105.9658,105.6701,105.8112,13539.0
2018-03-13 10:15:00,157.5,157.5,157.09,157.22,11586.0,105.8247,105.8247,105.5492,105.6365,11586.0
2018-03-13 10:20:00,157.25,157.46,157.17,157.35,12246.0,105.6567,105.7978,105.6029,105.7239,12246.0
2018-03-13 10:25:00,157.35,157.58,157.3,157.53,11335.0,105.7239,105.8784,105.6903,105.8448,11335.0
2018-03-13 10:30:00,157.56,157.65,157.48,157.5,14527.0,105.865,105.9254,105.8112,105.8247,14527.0
2018-03-13 10:35:00,157.43,157.9,157.39,157.9,15433.0,105.7776,106.0934,105.7508,106.0934,15433.0
2018-03-13 10:40:00,158.05,158.06,157.55,157.66,17451.0,106.1942,106.2009,105.8583,105.9322,17451.0
2018-03-13 10:45:00,157.66,157.85,157.6,157.82,5994.0,105.9322,106.0598,105.8919,106.0397,5994.0
2018-03-13 10:50:00,157.81,158.28,157.81,158.13,10143.0,106.033,106.3487,106.033,106.248,10143.0
2018-03-13 10:55:00,158.13,158.39,158.05,158.16,8682.0,106.248,106.4227,106.1942,106.2681,8682.0
2018-03-13 11:00:00,158.11,158.2,157.94,158.2,12743.0,106.2345,106.295,106.1203,106.295,12743.0
2018-03-13 11:05:00,158.24,158.73,158.22,158.55,8972.0,106.3219,106.6511,106.3084,106.5302,8972.0
2018-03-13 11:10:00,158.57,158.57,158.22,158.23,4725.0,106.5436,106.5436,106.3084,106.3152,4725.0
2018-03-13 11:15:00,158.28,158.58,158.25,158.31,9752.0,106.3487,106.5503,106.3286,106.3689,9752.0
2018-03-13 11:20:00,158.34,158.47,158.23,158.37,8100.0,106.3891,106.4764,106.3152,106.4092,8100.0
2018-03-13 11:25:00,158.37,158.67,158.37,158.66,18356.0,106.4092,106.6108,106.4092,106.6041,18356.0
2018-03-13 11:30:00,158.69,158.83,158.44,158.72,8766.0,106.6242,106.7183,106.4562,106.6444,8766.0
2018-03-13 11:35:00,158.77,158.99,158.69,158.71,27613.0,106.678,106.8258,106.6242,106.6377,27613.0
2018-03-13 11:40:00,158.76,158.9,158.74,158.84,7230.0,106.6713,106.7653,106.6578,106.725,7230.0
2018-03-13 11:45:00,158.88,158.98,158.75,158.75,7541.0,106.7519,106.8191,106.6645,106.6645,7541.0
2018-03-13 11:50:00,158.78,158.93,158.58,158.86,7670.0,106.6847,106.7855,106.5503,106.7384,7670.0
2018-03-13 11:55:00,158.82,158.98,158.77,158.8,8204.0,106.7116,106.8191,106.678,106.6981,8204.0
2018-03-13 12:00:00,158.83,158.87,158.69,158.8,6904.0,106.7183,106.7452,106.6242,106.6981,6904.0
2018-03-13 12:05:00,158.85,158.88,158.73,158.74,7500.0,106.7317,106.7519,106.6511,106.6578,7500.0
2018-03-13 12:10:00,158.73,158.73,158.47,158.58,7000.0,106.6511,106.6511,106.4764,106.5503,7000.0
2018-03-13 12:15:00,158.66,158.69,158.57,158.57,5573.0,106.6041,106.6242,106.5436,106.5436,5573.0
2018-03-13 12:20:00,158.53,158.53,158.06,158.07,9045.0,106.5167,106.5167,106.2009,106.2076,9045.0
2018-03-13 12:25:00,158.08,158.13,157.99,158.07,15529.0,106.2144,106.248,106.1539,106.2076,15529.0
2018-03-13 12:30:00,158.03,158.16,158.02,158.1,4658.0,106.1808,106.2681,106.1741,106.2278,4658.0
2018-03-13 12:35:00,158.09,158.18,158.02,158.06,6361.0,106.2211,106.2816,106.1741,106.2009,6361.0
2018-03-13 12:40:00,158.07,158.31,158.06,158.21,6040.0,106.2076,106.3689,106.2009,106.3017,6040.0
2018-03-13 12:45:00,158.19,158.29,158.07,158.07,6081.0,106.2883,106.3555,106.2076,106.2076,6081.0
2018-03-13 12:50:00,158.06,158.18,158.06,158.11,4900.0,106.2009,106.2816,106.2009,106.2345,4900.0
2018-03-13 12:55:00,158.17,158.23,158.13,158.14,4482.0,106.2748,106.3152,106.248,106.2547,4482.0
2018-03-13 13:00:00,158.17,158.25,158.16,158.24,8001.0,106.2748,106.3286,106.2681,106.3219,8001.0
2018-03-13 13:05:00,158.22,158.22,158.01,158.01,4400.0,106.3084,106.3084,106.1673,106.1673,4400.0
2018-03-13 13:10:00,158.06,158.09,158.02,158.04,2705.0,106.2009,106.2211,106.1741,106.1875,2705.0
2018-03-13 13:15:00,158.02,158.02,157.58,157.61,15486.0,106.1741,106.1741,105.8784,105.8986,15486.0
2018-03-13 13:20:00,157.63,157.63,157.45,157.56,7392.0,105.912,105.912,105.7911,105.865,7392.0
2018-03-13 13:25:00,157.6,157.66,157.51,157.64,6041.0,105.8919,105.9322,105.8314,105.9187,6041.0
2018-03-13 13:30:00,157.65,157.69,157.45,157.45,5931.0,105.9254,105.9523,105.7911,105.7911,5931.0
2018-03-13 13:35:00,157.46,157.57,157.45,157.5,6966.0,105.7978,105.8717,105.7911,105.8247,6966.0
2018-03-13 13:40:00,157.53,157.6,157.49,157.57,6360.0,105.8448,105.8919,105.8179,105.8717,6360.0
2018-03-13 13:45:00,157.56,157.72,157.46,157.7,8190.0,105.865,105.9725,105.7978,105.959,8190.0
2018-03-13 13:50:00,157.68,157.88,157.64,157.77,9394.0,105.9456,106.08,105.9187,106.0061,9394.0
2018-03-13 13:55:00,157.75,157.76,157.56,157.62,7234.0,105.9926,105.9994,105.865,105.9053,7234.0
2018-03-13 14:00:00,157.63,157.8,157.63,157.74,5586.0,105.912,106.0262,105.912,105.9859,5586.0
2018-03-13 14:05:00,157.72,157.85,157.72,157.79,6629.0,105.9725,106.0598,105.9725,106.0195,6629.0
2018-03-13 14:10:00,157.83,157.84,157.6,157.63,9203.0,106.0464,106.0531,105.8919,105.912,9203.0
2018-03-13 14:15:00,157.66,157.72,157.55,157.55,10076.0,105.9322,105.9725,105.8583,105.8583,10076.0
2018-03-13 14:20:00,157.54,157.56,157.4,157.54,7540.0,105.8515,105.865,105.7575,105.8515,7540.0
2018-03-13 14:25:00,157.52,157.6,157.48,157.56,12045.0,105.8381,105.8919,105.8112,105.865,12045.0
2018-03-13 14:30:00,157.6,157.73,157.58,157.73,24014.0,105.8919,105.9792,105.8784,105.9792,24014.0
2018-03-13 14:35:00,157.75,157.75,157.54,157.56,7446.0,105.9926,105.9926,105.8515,105.865,7446.0
2018-03-13 14:40:00,157.56,157.57,157.34,157.44,10773.0,105.865,105.8717,105.7172,105.7843,10773.0
2018-03-13 14:45:00,157.44,157.53,157.32,157.47,14560.0,105.7843,105.8448,105.7037,105.8045,14560.0
2018-03-13 14:50:00,157.46,157.6,157.4,157.58,7492.0,105.7978,105.8919,105.7575,105.8784,7492.0
2018-03-13 14:55:00,157.58,157.81,157.57,157.65,15108.0,105.8784,106.033,105.8717,105.9254,15108.0
2018-03-13 15:00:00,157.59,157.72,157.5,157.55,10844.0,105.8851,105.9725,105.8247,105.8583,10844.0
2018-03-13 15:05:00,157.6,157.78,157.57,157.71,10565.0,105.8919,106.0128,105.8717,105.9658,10565.0
2018-03-13 15:10:00,157.69,157.72,157.57,157.72,7500.0,105.9523,105.9725,105.8717,105.9725,7500.0
2018-03-13 15:15:00,157.66,157.67,157.51,157.55,14601.0,105.9322,105.9389,105.8314,105.8583,14601.0
2018-03-13 15:20:00,157.53,157.63,157.41,157.62,8942.0,105.8448,105.912,105.7642,105.9053,8942.0
2018-03-13 15:25:00,157.61,157.7,157.57,157.65,17382.0,105.8986,105.959,105.8717,105.9254,17382.0
2018-03-13 15:30:00,157.7,157.73,157.41,157.41,10414.0,105.959,105.9792,105.7642,105.7642,10414.0
2018-03-13 15:35:00,157.43,157.51,157.27,157.33,25084.0,105.7776,105.8314,105.6701,105.7104,25084.0
2018-03-13 15:40:00,157.31,157.31,157.14,157.22,28470.0,105.697,105.697,105.5828,105.6365,28470.0
2018-03-13 15:45:00,157.2,157.32,157.11,157.23,30414.0,105.6231,105.7037,105.5626,105.6432,30414.0
2018-03-13 15:50:00,157.23,157.52,157.23,157.52,43853.0,105.6432,105.8381,105.6432,105.8381,43853.0
2018-03-13 15:55:00,157.5,157.54,157.4,157.45,71264.0,105.8247,105.8515,105.7575,105.7911,71264.0
2018-03-14 09:30:00,158.26,158.97,158.26,158.59,47845.0,106.3353,106.8124,106.3353,106.557,47845.0
2018-03-14 09:35:00,158.38,158.67,158.07,158.43,25555.0,106.4159,106.6108,106.2076,106.4495,25555.0
2018-03-14 09:40:00,158.43,158.47,157.47,157.47,12493.0,106.4495,106.4764,105.8045,105.8045,12493.0
2018-03-14 09:45:00,157.41,157.93,157.36,157.7,15037.0,105.7642,106.1136,105.7306,105.959,15037.0
2018-03-14 09:50:00,157.74,157.87,157.48,157.7,23958.0,105.9859,106.0733,105.8112,105.959,23958.0
2018-03-14 09:55:00,157.71,157.87,157.47,157.78,21326.0,105.9658,106.0733,105.8045,106.0128,21326.0
2018-03-14 10:00:00,157.78,157.83,157.18,157.18,9472.0,106.0128,106.0464,105.6097,105.6097,9472.0
2018-03-14 10:05:00,157.18,157.39,157.02,157.39,16163.0,105.6097,105.7508,105.5021,105.7508,16163.0
2018-03-14 10:10:00,157.46,157.55,157.24,157.3,13104.0,105.7978,105.8583,105.65,105.6903,13104.0
2018-03-14 10:15:00,157.22,157.64,157.22,157.62,13804.0,105.6365,105.9187,105.6365,105.9053,13804.0
2018-03-14 10:20:00,157.47,157.74,157.47,157.65,15625.0,105.8045,105.9859,105.8045,105.9254,15625.0
2018-03-14 10:25:00,157.62,157.67,157.54,157.59,11906.0,105.9053,105.9389,105.8515,105.8851,11906.0
2018-03-14 10:30:00,157.65,157.91,157.65,157.87,11800.0,105.9254,106.1001,105.9254,106.0733,11800.0
2018-03-14 10:35:00,157.9,158.18,157.86,157.86,22637.0,106.0934,106.2816,106.0665,106.0665,22637.0
2018-03-14 10:40:00,157.92,158.02,157.86,157.93,15050.0,106.1069,106.1741,106.0665,106.1136,15050.0
2018-03-14 10:45:00,157.93,157.99,157.67,157.67,17512.0,106.1136,106.1539,105.9389,105.9389,17512.0
2018-03-14 10:50:00,157.67,157.76,157.6,157.63,20636.0,105.9389,105.9994,105.8919,105.912,20636.0
2018-03-14 10:55:00,157.63,157.67,157.48,157.52,32060.0,105.912,105.9389,105.8112,105.8381,32060.0
2018-03-14 11:00:00,157.49,157.59,157.38,157.54,26821.0,105.8179,105.8851,105.744,105.8515,26821.0
2018-03-14 11:05:00,157.59,158.12,157.59,157.96,26927.0,105.8851,106.2412,105.8851,106.1337,26927.0
2018-03-14 11:10:00,157.95,157.98,157.61,157.65,18590.0,106.127,106.1472,105.8986,105.9254,18590.0
2018-03-14 11:15:00,157.61,158.25,157.6,158.22,37435.0,105.8986,106.3286,105.8919,106.3084,37435.0
2018-03-14 11:20:00,158.18,158.61,158.16,158.21,36499.0,106.2816,106.5705,106.2681,106.3017,36499.0
2018-03-14 11:25:00,158.19,158.29,158.02,158.24,18750.0,106.2883,106.3555,106.1741,106.3219,18750.0
2018-03-14 11:30:00,158.28,158.47,158.24,158.4,16276.0,106.3487,106.4764,106.3219,106.4294,16276.0
2018-03-14 11:35:00,158.36,158.4,158.16,158.19,21093.0,106.4025,106.4294,106.2681,106.2883,21093.0
2018-03-14 11:40:00,158.17,158.36,158.01,158.33,24530.0,106.2748,106.4025,106.1673,106.3823,24530.0
2018-03-14 11:45:00,158.36,158.36,158.06,158.25,24892.0,106.4025,106.4025,106.2009,106.3286,24892.0
2018-03-14 11:50:00,158.3,158.37,158.01,158.08,25132.0,106.3622,106.4092,106.1673,106.2144,25132.0
2018-03-14 11:55:00,158.08,158.27,158.04,158.09,21566.0,106.2144,106.342,106.1875,106.2211,21566.0
2018-03-14 12:00:00,158.13,158.34,158.11,158.12,16663.0,106.248,106.3891,106.2345,106.2412,16663.0
2018-03-14 12:05:00,158.16,158.33,158.04,158.33,14340.0,106.2681,106.3823,106.1875,106.3823,14340.0
2018-03-14 12:10:00,158.31,158.62,158.3,158.56,16665.0,106.3689,106.5772,106.3622,106.5369,16665.0
2018-03-14 12:15:00,158.62,158.78,158.55,158.67,12967.0,106.5772,106.6847,106.5302,106.6108,12967.0
2018-03-14 12:20:00,158.69,158.71,158.45,158.52,23626.0,106.6242,106.6377,106.463,106.51,23626.0
2018-03-14 12:25:00,158.53,158.73,158.07,158.69,16427.0,106.5167,106.6511,106.2076,106.6242,16427.0
2018-03-14 12:30:00,158.7,158.85,158.68,158.85,14542.0,106.6309,106.7317,106.6175,106.7317,14542.0
2018-03-14 12:35:00,158.87,158.96,158.63,158.78,21290.0,106.7452,106.8056,106.5839,106.6847,21290.0
2018-03-14 12:40:00,158.82,158.86,158.64,158.73,14883.0,106.7116,106.7384,106.5906,106.6511,14883.0
2018-03-14 12:45:00,158.78,158.8,158.55,158.59,17457.0,106.6847,106.6981,106.5302,106.557,17457.0
2018-03-14 12:50:00,158.59,158.6,158.42,158.5,17251.0,106.557,106.5638,106.4428,106.4966,17251.0
2018-03-14 12:55:00,158.5,158.62,158.5,158.59,26733.0,106.4966,106.5772,106.4966,106.557,26733.0
2018-03-14 13:00:00,158.55,158.59,158.45,158.52,18309.0,106.5302,106.557,106.463,106.51,18309.0
2018-03-14 13:05:00,158.5,158.56,158.49,158.5,22685.0,106.4966,106.5369,106.4898,106.4966,22685.0
2018-03-14 13:10:00,158.52,158.55,158.33,158.41,16311.0,106.51,106.5302,106.3823,106.4361,16311.0
2018-03-14 13:15:00,158.43,158.54,158.38,158.48,13580.0,106.4495,106.5234,106.4159,106.4831,13580.0
2018-03-14 13:20:00,158.48,158.57,158.45,158.57,14734.0,106.4831,106.5436,106.463,106.5436,14734.0
2018-03-14 13:25:00,158.54,158.67,158.53,158.63,23764.0,106.5234,106.6108,106.5167,106.5839,23764.0
2018-03-14 13:30:00,158.64,158.71,158.6,158.63,5424.0,106.5906,106.6377,106.5638,106.5839,5424.0
2018-03-14 13:35:00,158.62,158.7,158.62,158.65,11002.0,106.5772,106.6309,106.5772,106.5973,11002.0
2018-03-14 13:40:00,158.63,158.63,158.48,158.56,11093.0,106.5839,106.5839,106.4831,106.5369,11093.0
2018-03-14 13:45:00,158.62,158.68,158.48,158.6,17728.0,106.5772,106.6175,106.4831,106.5638,17728.0
2018-03-14 13:50:00,158.6,159.14,158.6,159.12,38968.0,106.5638,106.9266,106.5638,106.9131,38968.0
2018-03-14 13:55:00,159.12,159.29,159.06,159.28,29306.0,106.9131,107.0274,106.8728,107.0206,29306.0
2018-03-14 14:00:00,159.3,159.32,159.07,159.07,17750.0,107.0341,107.0475,106.8795,106.8795,17750.0
2018-03-14 14:05:00,159.06,159.07,158.66,158.68,22033.0,106.8728,106.8795,106.6041,106.6175,22033.0
2018-03-14 14:10:00,158.67,158.67,158.28,158.31,13326.0,106.6108,106.6108,106.3487,106.3689,13326.0
2018-03-14 14:15:00,158.31,158.33,158.13,158.15,10910.0,106.3689,106.3823,106.248,106.2614,10910.0
2018-03-14 14:20:00,158.18,158.44,158.1,158.35,17213.0,106.2816,106.4562,106.2278,106.3958,17213.0
2018-03-14 14:25:00,158.43,158.43,158.18,158.35,11572.0,106.4495,106.4495,106.2816,106.3958,11572.0
2018-03-14 14:30:00,158.32,158.64,158.24,158.64,11886.0,106.3756,106.5906,106.3219,106.5906,11886.0
2018-03-14 14:35:00,158.59,158.77,158.39,158.77,20066.0,106.557,106.678,106.4227,106.678,20066.0
2018-03-14 14:40:00,158.7,158.88,158.68,158.84,15077.0,106.6309,106.7519,106.6175,106.725,15077.0
2018-03-14 14:45:00,158.82,158.95,158.81,158.95,15462.0,106.7116,106.7989,106.7049,106.7989,15462.0
2018-03-14 14:50:00,158.92,158.93,158.71,158.76,16856.0,106.7788,106.7855,106.6377,106.6713,16856.0
2018-03-14 14:55:00,158.75,158.83,158.59,158.8,34742.0,106.6645,106.7183,106.557,106.6981,34742.0
2018-03-14 15:00:00,158.78,158.92,158.76,158.82,21689.0,106.6847,106.7788,106.6713,106.7116,21689.0
2018-03-14 15:05:00,158.84,158.88,158.61,158.63,18673.0,106.725,106.7519,106.5705,106.5839,18673.0
2018-03-14 15:10:00,158.61,158.66,158.38,158.54,14579.0,106.5705,106.6041,106.4159,106.5234,14579.0
2018-03-14 15:15:00,158.58,158.65,158.52,158.6,12924.0,106.5503,106.5973,106.51,106.5638,12924.0
2018-03-14 15:20:00,158.66,158.66,158.46,158.57,18922.0,106.6041,106.6041,106.4697,106.5436,18922.0
2018-03-14 15:25:00,158.57,158.65,158.39,158.41,15652.0,106.5436,106.5973,106.4227,106.4361,15652.0
2018-03-14 15:30:00,158.39,158.59,158.35,158.44,33470.0,106.4227,106.557,106.3958,106.4562,33470.0
2018-03-14 15:35:00,158.43,158.65,158.42,158.58,32107.0,106.4495,106.5973,106.4428,106.5503,32107.0
2018-03-14 15:40:00,158.59,158.72,158.55,158.62,47359.0,106.557,106.6444,106.5302,106.5772,47359.0
2018-03-14 15:45:00,158.62,158.69,158.34,158.4,52954.0,106.5772,106.6242,106.3891,106.4294,52954.0
2018-03-14 15:50:00,158.4,158.5,158.3,158.5,57131.0,106.4294,106.4966,106.3622,106.4966,57131.0
2018-03-14 15:55:00,158.51,158.55,158.38,158.47,102008.0,106.5033,106.5302,106.4159,106.4764,102008.0
2018-03-15 09:30:00,158.52,158.94,158.13,158.82,34510.0,106.51,106.7922,106.248,106.7116,34510.0
2018-03-15 09:35:00,158.71,159.17,158.37,158.46,24523.0,106.6377,106.9467,106.4092,106.4697,24523.0
2018-03-15 09:40:00,158.55,158.58,157.91,157.99,27633.0,106.5302,106.5503,106.1001,106.1539,27633.0
2018-03-15 09:45:00,157.99,158.5,157.85,158.5,25373.0,106.1539,106.4966,106.0598,106.4966,25373.0
2018-03-15 09:50:00,158.48,158.66,157.67,158.03,17804.0,106.4831,106.6041,105.9389,106.1808,17804.0
2018-03-15 09:55:00,157.96,158.02,157.25,157.34,15895.0,106.1337,106.1741,105.6567,105.7172,15895.0
2018-03-15 10:00:00,157.26,157.29,156.91,157.29,15813.0,105.6634,105.6836,105.4282,105.6836,15813.0
2018-03-15 10:05:00,157.29,157.29,156.89,157.11,13814.0,105.6836,105.6836,105.4148,105.5626,13814.0
2018-03-15 10:10:00,157.05,157.26,156.79,156.8,18033.0,105.5223,105.6634,105.3476,105.3543,18033.0
2018-03-15 10:15:00,156.92,157.1,156.81,156.97,32767.0,105.435,105.5559,105.361,105.4686,32767.0
2018-03-15 10:20:00,156.91,157.0,156.6,156.83,43331.0,105.4282,105.4887,105.2199,105.3745,43331.0
2018-03-15 10:25:00,156.71,156.95,156.56,156.86,30397.0,105.2939,105.4551,105.1931,105.3946,30397.0
2018-03-15 10:30:00,156.9,157.61,156.85,157.53,18149.0,105.4215,105.8986,105.3879,105.8448,18149.0
2018-03-15 10:35:00,157.55,157.55,156.96,157.05,31206.0,105.8583,105.8583,105.4618,105.5223,31206.0
2018-03-15 10:40:00,157.06,157.16,156.86,157.03,12896.0,105.529,105.5962,105.3946,105.5089,12896.0
2018-03-15 10:45:00,156.97,157.07,156.89,156.89,30013.0,105.4686,105.5357,105.4148,105.4148,30013.0
2018-03-15 10:50:00,156.89,157.08,156.89,156.97,31492.0,105.4148,105.5425,105.4148,105.4686,31492.0
2018-03-15 10:55:00,156.96,157.3,156.91,157.3,16825.0,105.4618,105.6903,105.4282,105.6903,16825.0
2018-03-15 11:00:00,157.3,157.33,157.07,157.16,25419.0,105.6903,105.7104,105.5357,105.5962,25419.0
2018-03-15 11:05:00,157.12,157.16,156.95,157.11,22660.0,105.5693,105.5962,105.4551,105.5626,22660.0
2018-03-15 11:10:00,157.07,157.25,157.07,157.21,21158.0,105.5357,105.6567,105.5357,105.6298,21158.0
2018-03-15 11:15:00,157.15,157.16,156.87,156.94,13893.0,105.5895,105.5962,105.4014,105.4484,13893.0
2018-03-15 11:20:00,156.93,157.32,156.93,157.13,26758.0,105.4417,105.7037,105.4417,105.5761,26758.0
2018-03-15 11:25:00,157.07,157.07,156.84,157.02,14613.0,105.5357,105.5357,105.3812,105.5021,14613.0
2018-03-15 11:30:00,157.1,157.28,157.04,157.14,15177.0,105.5559,105.6768,105.5156,105.5828,15177.0
2018-03-15 11:35:00,157.14,157.17,157.0,157.03,15068.0,105.5828,105.6029,105.4887,105.5089,15068.0
2018-03-15 11:40:00,157.03,157.12,156.92,157.12,18122.0,105.5089,105.5693,105.435,105.5693,18122.0
2018-03-15 11:45:00,157.1,157.13,156.96,157.06,22336.0,105.5559,105.5761,105.4618,105.529,22336.0
2018-03-15 11:50:00,157.06,157.15,156.95,157.05,13393.0,105.529,105.5895,105.4551,105.5223,13393.0
2018-03-15 11:55:00,156.99,157.15,156.76,156.88,6784.0,105.482,105.5895,105.3275,105.4081,6784.0
2018-03-15 12:00:00,156.91,157.06,156.87,157.06,11983.0,105.4282,105.529,105.4014,105.529,11983.0
2018-03-15 12:05:00,157.06,157.21,157.02,157.06,12305.0,105.529,105.6298,105.5021,105.529,12305.0
2018-03-15 12:10:00,157.07,157.5,157.06,157.44,8925.0,105.5357,105.8247,105.529,105.7843,8925.0
2018-03-15 12:15:00,157.42,157.44,157.14,157.2,10314.0,105.7709,105.7843,105.5828,105.6231,10314.0
2018-03-15 12:20:00,157.18,157.19,157.08,157.1,9520.0,105.6097,105.6164,105.5425,105.5559,9520.0
2018-03-15 12:25:00,157.1,157.29,157.08,157.22,12045.0,105.5559,105.6836,105.5425,105.6365,12045.0
2018-03-15 12:30:00,157.26,157.28,157.13,157.13,8722.0,105.6634,105.6768,105.5761,105.5761,8722.0
2018-03-15 12:35:00,157.15,157.18,157.02,157.06,8308.0,105.5895,105.6097,105.5021,105.529,8308.0
2018-03-15 12:40:00,157.05,157.05,156.95,156.99,3900.0,105.5223,105.5223,105.4551,105.482,3900.0
2018-03-15 12:45:00,156.98,157.22,156.98,157.19,9749.0,105.4753,105.6365,105.4753,105.6164,9749.0
2018-03-15 12:50:00,157.22,157.26,157.06,157.06,4171.0,105.6365,105.6634,105.529,105.529,4171.0
2018-03-15 12:55:00,157.13,157.14,156.94,156.94,4105.0,105.5761,105.5828,105.4484,105.4484,4105.0
2018-03-15 13:00:00,156.96,157.11,156.93,157.11,15474.0,105.4618,105.5626,105.4417,105.5626,15474.0
2018-03-15 13:05:00,157.05,157.18,157.04,157.15,4300.0,105.5223,105.6097,105.5156,105.5895,4300.0
2018-03-15 13:10:00,157.14,157.31,157.14,157.19,6271.0,105.5828,105.697,105.5828,105.6164,6271.0
2018-03-15 13:15:00,157.2,157.55,157.19,157.45,15601.0,105.6231,105.8583,105.6164,105.7911,15601.0
2018-03-15 13:20:00,157.42,157.46,157.21,157.21,6537.0,105.7709,105.7978,105.6298,105.6298,6537.0
2018-03-15 13:25:00,157.18,157.21,157.13,157.16,7654.0,105.6097,105.6298,105.5761,105.5962,7654.0
2018-03-15 13:30:00,157.13,157.16,157.1,157.15,5761.0,105.5761,105.5962,105.5559,105.5895,5761.0
2018-03-15 13:35:00,157.17,157.24,157.12,157.16,4400.0,105.6029,105.65,105.5693,105.5962,4400.0
2018-03-15 13:40:00,157.11,157.11,156.98,157.01,5539.0,105.5626,105.5626,105.4753,105.4954,5539.0
2018-03-15 13:45:00,157.0,157.03,156.89,157.01,10230.0,105.4887,105.5089,105.4148,105.4954,10230.0
2018-03-15 13:50:00,157.02,157.08,156.94,157.03,4700.0,105.5021,105.5425,105.4484,105.5089,4700.0
2018-03-15 13:55:00,157.01,157.02,156.82,156.82,3080.0,105.4954,105.5021,105.3678,105.3678,3080.0
2018-03-15 14:00:00,156.86,156.92,156.78,156.81,8066.0,105.3946,105.435,105.3409,105.361,8066.0
2018-03-15 14:05:00,156.78,156.78,156.43,156.43,10137.0,105.3409,105.3409,105.1057,105.1057,10137.0
2018-03-15 14:10:00,156.41,156.41,156.22,156.22,9002.0,105.0923,105.0923,104.9646,104.9646,9002.0
2018-03-15 14:15:00,156.21,156.38,156.21,156.31,9969.0,104.9579,105.0721,104.9579,105.0251,9969.0
2018-03-15 14:20:00,156.27,156.39,156.14,156.16,13008.0,104.9982,105.0788,104.9109,104.9243,13008.0
2018-03-15 14:25:00,156.16,156.21,156.01,156.01,14902.0,104.9243,104.9579,104.8235,104.8235,14902.0
2018-03-15 14:30:00,156.03,156.2,155.99,156.18,17205.0,104.837,104.9512,104.8101,104.9377,17205.0
2018-03-15 14:35:00,156.18,156.32,156.16,156.23,11075.0,104.9377,105.0318,104.9243,104.9713,11075.0
2018-03-15 14:40:00,156.22,156.29,155.98,155.98,9333.0,104.9646,105.0117,104.8034,104.8034,9333.0
2018-03-15 14:45:00,155.99,156.13,155.97,156.04,10126.0,104.8101,104.9042,104.7967,104.8437,10126.0
2018-03-15 14:50:00,156.03,156.12,155.91,155.94,21828.0,104.837,104.8974,104.7563,104.7765,21828.0
2018-03-15 14:55:00,155.94,156.2,155.93,156.2,12104.0,104.7765,104.9512,104.7698,104.9512,12104.0
2018-03-15 15:00:00,156.18,156.18,156.04,156.05,7674.0,104.9377,104.9377,104.8437,104.8504,7674.0
2018-03-15 15:05:00,156.06,156.22,156.02,156.04,14710.0,104.8571,104.9646,104.8302,104.8437,14710.0
2018-03-15 15:10:00,156.05,156.05,155.79,155.79,19028.0,104.8504,104.8504,104.6757,104.6757,19028.0
2018-03-15 15:15:00,155.8,155.96,155.79,155.85,12587.0,104.6824,104.7899,104.6757,104.716,12587.0
2018-03-15 15:20:00,155.86,156.06,155.83,156.06,19178.0,104.7227,104.8571,104.7026,104.8571,19178.0
2018-03-15 15:25:00,156.06,156.13,156.04,156.13,7394.0,104.8571,104.9042,104.8437,104.9042,7394.0
2018-03-15 15:30:00,156.11,156.12,155.94,155.96,13720.0,104.8907,104.8974,104.7765,104.7899,13720.0
2018-03-15 15:35:00,155.94,155.99,155.92,155.92,16772.0,104.7765,104.8101,104.7631,104.7631,16772.0
2018-03-15 15:40:00,155.95,156.25,155.94,156.25,17638.0,104.7832,104.9848,104.7765,104.9848,17638.0
2018-03-15 15:45:00,156.28,156.45,156.28,156.35,24845.0,105.0049,105.1192,105.0049,105.052,24845.0
2018-03-15 15:50:00,156.35,156.46,156.32,156.35,36250.0,105.052,105.1259,105.0318,105.052,36250.0
2018-03-15 15:55:00,156.34,156.74,156.31,156.61,93641.0,105.0453,105.314,105.0251,105.2267,93641.0
2018-03-16 09:30:00,156.5,158.05,156.5,157.68,233549.0,105.1528,106.1942,105.1528,105.9456,233549.0
2018-03-16 09:35:00,157.37,157.37,156.63,157.05,4600.0,105.7373,105.7373,105.2401,105.5223,4600.0
2018-03-16 09:40:00,157.02,157.39,156.4,156.4,7679.0,105.5021,105.7508,105.0856,105.0856,7679.0
2018-03-16 09:45:00,156.69,156.72,156.4,156.69,17496.0,105.2804,105.3006,105.0856,105.2804,17496.0
2018-03-16 09:50:00,156.73,156.87,156.37,156.52,9110.0,105.3073,105.4014,105.0654,105.1662,9110.0
2018-03-16 09:55:00,156.49,156.83,156.45,156.62,14548.0,105.146,105.3745,105.1192,105.2334,14548.0
2018-03-16 10:00:00,156.61,156.89,156.43,156.56,9646.0,105.2267,105.4148,105.1057,105.1931,9646.0
2018-03-16 10:05:00,156.66,157.27,156.66,157.1,6702.0,105.2603,105.6701,105.2603,105.5559,6702.0
2018-03-16 10:10:00,157.16,157.16,156.61,156.63,14389.0,105.5962,105.5962,105.2267,105.2401,14389.0
2018-03-16 10:15:00,156.72,156.81,156.63,156.77,12904.0,105.3006,105.361,105.2401,105.3342,12904.0
2018-03-16 10:20:00,156.68,156.92,156.68,156.84,16201.0,105.2737,105.435,105.2737,105.3812,16201.0
2018-03-16 10:25:00,156.82,156.85,156.69,156.75,19655.0,105.3678,105.3879,105.2804,105.3207,19655.0
2018-03-16 10:30:00,156.75,156.96,156.52,156.82,21309.0,105.3207,105.4618,105.1662,105.3678,21309.0
2018-03-16 10:35:00,156.9,156.9,156.58,156.78,31363.0,105.4215,105.4215,105.2065,105.3409,31363.0
2018-03-16 10:40:00,156.74,156.87,156.69,156.85,2753.0,105.314,105.4014,105.2804,105.3879,2753.0
2018-03-16 10:45:00,156.77,156.8,156.52,156.52,11322.0,105.3342,105.3543,105.1662,105.1662,11322.0
2018-03-16 10:50:00,156.47,156.54,156.23,156.29,7351.0,105.1326,105.1796,104.9713,105.0117,7351.0
2018-03-16 10:55:00,156.29,156.3,156.05,156.08,9063.0,105.0117,105.0184,104.8504,104.8706,9063.0
2018-03-16 11:00:00,156.11,156.3,156.08,156.15,10480.0,104.8907,105.0184,104.8706,104.9176,10480.0
2018-03-16 11:05:00,156.12,156.34,156.07,156.29,10430.0,104.8974,105.0453,104.8638,105.0117,10430.0
2018-03-16 11:10:00,156.34,156.54,156.34,156.54,10428.0,105.0453,105.1796,105.0453,105.1796,10428.0
2018-03-16 11:15:00,156.58,156.61,156.18,156.18,12750.0,105.2065,105.2267,104.9377,104.9377,12750.0
2018-03-16 11:20:00,156.25,156.38,156.18,156.37,6959.0,104.9848,105.0721,104.9377,105.0654,6959.0
2018-03-16 11:25:00,156.41,156.59,156.38,156.53,4722.0,105.0923,105.2132,105.0721,105.1729,4722.0
2018-03-16 11:30:00,156.52,156.87,156.52,156.71,4199.0,105.1662,105.4014,105.1662,105.2939,4199.0
2018-03-16 11:35:00,156.68,157.03,156.66,157.03,8777.0,105.2737,105.5089,105.2603,105.5089,8777.0
2018-03-16 11:40:00,157.04,157.2,157.01,157.2,1800.0,105.5156,105.6231,105.4954,105.6231,1800.0
2018-03-16 11:45:00,157.17,157.44,157.15,157.41,9329.0,105.6029,105.7843,105.5895,105.7642,9329.0
2018-03-16 11:50:00,157.41,157.6,157.41,157.49,8808.0,105.7642,105.8919,105.7642,105.8179,8808.0
2018-03-16 11:55:00,157.48,157.72,157.48,157.56,13797.0,105.8112,105.9725,105.8112,105.865,13797.0
2018-03-16 12:00:00,157.48,157.68,157.35,157.4,15355.0,105.8112,105.9456,105.7239,105.7575,15355.0
2018-03-16 12:05:00,157.4,157.54,157.18,157.36,18201.0,105.7575,105.8515,105.6097,105.7306,18201.0
2018-03-16 12:10:00,157.3,157.44,157.12,157.42,6237.0,105.6903,105.7843,105.5693,105.7709,6237.0
2018-03-16 12:15:00,157.42,157.53,157.42,157.42,2499.0,105.7709,105.8448,105.7709,105.7709,2499.0
2018-03-16 12:20:00,157.36,157.42,157.34,157.38,4505.0,105.7306,105.7709,105.7172,105.744,4505.0
2018-03-16 12:25:00,157.38,157.63,157.3,157.51,10200.0,105.744,105.912,105.6903,105.8314,10200.0
2018-03-16 12:30:00,157.5,157.84,157.5,157.7,4158.0,105.8247,106.0531,105.8247,105.959,4158.0
2018-03-16 12:35:00,157.7,157.7,157.4,157.59,5142.0,105.959,105.959,105.7575,105.8851,5142.0
2018-03-16 12:40:00,157.69,157.91,157.67,157.71,6159.0,105.9523,106.1001,105.9389,105.9658,6159.0
2018-03-16 12:45:00,157.77,157.83,157.68,157.75,3254.0,106.0061,106.0464,105.9456,105.9926,3254.0
2018-03-16 12:50:00,157.82,157.82,157.67,157.67,3348.0,106.0397,106.0397,105.9389,105.9389,3348.0
2018-03-16 12:55:00,157.74,157.76,157.67,157.69,3293.0,105.9859,105.9994,105.9389,105.9523,3293.0
2018-03-16 13:00:00,157.72,157.78,157.66,157.71,2700.0,105.9725,106.0128,105.9322,105.9658,2700.0
2018-03-16 13:05:00,157.65,157.66,157.46,157.46,5492.0,105.9254,105.9322,105.7978,105.7978,5492.0
2018-03-16 13:10:00,157.42,157.48,157.35,157.4,7200.0,105.7709,105.8112,105.7239,105.7575,7200.0
2018-03-16 13:15:00,157.36,157.44,157.27,157.44,6556.0,105.7306,105.7843,105.6701,105.7843,6556.0
2018-03-16 13:20:00,157.35,157.35,157.16,157.16,2400.0,105.7239,105.7239,105.5962,105.5962,2400.0
2018-03-16 13:25:00,157.18,157.21,157.08,157.08,1300.0,105.6097,105.6298,105.5425,105.5425,1300.0
2018-03-16 13:30:00,157.03,157.19,157.0,157.19,3457.0,105.5089,105.6164,105.4887,105.6164,3457.0
2018-03-16 13:35:00,157.17,157.27,157.17,157.25,2821.0,105.6029,105.6701,105.6029,105.6567,2821.0
2018-03-16 13:40:00,157.29,157.54,157.29,157.47,5894.0,105.6836,105.8515,105.6836,105.8045,5894.0
2018-03-16 13:45:00,157.53,157.56,157.42,157.48,2801.0,105.8448,105.865,105.7709,105.8112,2801.0
2018-03-16 13:50:00,157.53,157.53,157.31,157.31,3305.0,105.8448,105.8448,105.697,105.697,3305.0
2018-03-16 13:55:00,157.37,157.56,157.35,157.49,3100.0,105.7373,105.865,105.7239,105.8179,3100.0
2018-03-16 14:00:00,157.5,157.54,157.43,157.48,3454.0,105.8247,105.8515,105.7776,105.8112,3454.0
2018-03-16 14:05:00,157.5,157.5,157.33,157.4,4190.0,105.8247,105.8247,105.7104,105.7575,4190.0
2018-03-16 14:10:00,157.39,157.39,157.29,157.34,8988.0,105.7508,105.7508,105.6836,105.7172,8988.0
2018-03-16 14:15:00,157.29,157.54,157.29,157.5,5100.0,105.6836,105.8515,105.6836,105.8247,5100.0
2018-03-16 14:20:00,157.5,157.7,157.5,157.68,7316.0,105.8247,105.959,105.8247,105.9456,7316.0
2018-03-16 14:25:00,157.65,157.65,157.53,157.58,4905.0,105.9254,105.9254,105.8448,105.8784,4905.0
2018-03-16 14:30:00,157.56,157.66,157.55,157.66,6340.0,105.865,105.9322,105.8583,105.9322,6340.0
2018-03-16 14:35:00,157.65,157.66,157.4,157.44,9155.0,105.9254,105.9322,105.7575,105.7843,9155.0
2018-03-16 14:40:00,157.46,157.46,157.38,157.43,6322.0,105.7978,105.7978,105.744,105.7776,6322.0
2018-03-16 14:45:00,157.43,157.58,157.42,157.49,8560.0,105.7776,105.8784,105.7709,105.8179,8560.0
2018-03-16 14:50:00,157.47,157.5,157.37,157.37,5395.0,105.8045,105.8247,105.7373,105.7373,5395.0
2018-03-16 14:55:00,157.39,157.55,157.34,157.55,6014.0,105.7508,105.8583,105.7172,105.8583,6014.0
2018-03-16 15:00:00,157.51,157.58,157.42,157.45,5494.0,105.8314,105.8784,105.7709,105.7911,5494.0
2018-03-16 15:05:00,157.42,157.58,157.41,157.48,6864.0,105.7709,105.8784,105.7642,105.8112,6864.0
2018-03-16 15:10:00,157.47,157.54,157.39,157.45,6179.0,105.8045,105.8515,105.7508,105.7911,6179.0
2018-03-16 15:15:00,157.44,157.44,157.3,157.36,9587.0,105.7843,105.7843,105.6903,105.7306,9587.0
2018-03-16 15:20:00,157.36,157.41,157.29,157.3,16677.0,105.7306,105.7642,105.6836,105.6903,16677.0
2018-03-16 15:25:00,157.31,157.53,157.27,157.49,11412.0,105.697,105.8448,105.6701,105.8179,11412.0
2018-03-16 15:30:00,157.51,157.63,157.43,157.63,9146.0,105.8314,105.912,105.7776,105.912,9146.0
2018-03-16 15:35:00,157.65,157.65,157.45,157.55,11902.0,105.9254,105.9254,105.7911,105.8583,11902.0
2018-03-16 15:40:00,157.53,157.69,157.52,157.66,13052.0,105.8448,105.9523,105.8381,105.9322,13052.0
2018-03-16 15:45:00,157.63,157.66,157.34,157.42,27001.0,105.912,105.9322,105.7172,105.7709,27001.0
2018-03-16 15:50:00,157.42,157.48,157.18,157.18,34759.0,105.7709,105.8112,105.6097,105.6097,34759.0
2018-03-16 15:55:00,157.2,157.41,157.12,157.14,120898.0,105.6231,105.7642,105.5693,105.5828,120898.0
2018-03-19 09:30:00,157.31,157.31,156.25,156.53,24006.0,105.697,105.697,104.9848,105.1729,24006.0
2018-03-19 09:35:00,156.44,156.67,156.0,156.25,8808.0,105.1124,105.267,104.8168,104.9848,8808.0
2018-03-19 09:40:00,156.19,156.35,156.1,156.16,7983.0,104.9445,105.052,104.884,104.9243,7983.0
2018-03-19 09:45:00,156.25,156.25,155.5,155.64,20736.0,104.9848,104.9848,104.4809,104.5749,20736.0
2018-03-19 09:50:00,155.51,156.14,155.48,155.71,7825.0,104.4876,104.9109,104.4674,104.622,7825.0
2018-03-19 09:55:00,155.76,155.92,155.65,155.87,7861.0,104.6556,104.7631,104.5816,104.7295,7861.0
2018-03-19 10:00:00,155.75,155.75,155.39,155.6,7298.0,104.6488,104.6488,104.4069,104.548,7298.0
2018-03-19 10:05:00,155.6,155.69,155.31,155.5,9408.0,104.548,104.6085,104.3532,104.4809,9408.0
2018-03-19 10:10:00,155.49,155.88,155.49,155.66,5994.0,104.4741,104.7362,104.4741,104.5884,5994.0
2018-03-19 10:15:00,155.66,155.73,155.37,155.73,17162.0,104.5884,104.6354,104.3935,104.6354,17162.0
2018-03-19 10:20:00,155.75,155.98,155.75,155.98,3605.0,104.6488,104.8034,104.6488,104.8034,3605.0
2018-03-19 10:25:00,156.01,156.01,155.76,155.86,9196.0,104.8235,104.8235,104.6556,104.7227,9196.0
2018-03-19 10:30:00,155.83,155.87,155.75,155.87,4140.0,104.7026,104.7295,104.6488,104.7295,4140.0
2018-03-19 10:35:00,155.93,156.12,155.9,156.03,12523.0,104.7698,104.8974,104.7496,104.837,12523.0
2018-03-19 10:40:00,156.08,156.41,156.02,156.41,11186.0,104.8706,105.0923,104.8302,105.0923,11186.0
2018-03-19 10:45:00,156.37,156.41,156.13,156.22,8396.0,105.0654,105.0923,104.9042,104.9646,8396.0
2018-03-19 10:50:00,156.16,156.4,156.12,156.33,6426.0,104.9243,105.0856,104.8974,105.0385,6426.0
2018-03-19 10:55:00,156.27,156.48,156.24,156.39,7921.0,104.9982,105.1393,104.9781,105.0788,7921.0
2018-03-19 11:00:00,156.43,156.45,156.15,156.21,25596.0,105.1057,105.1192,104.9176,104.9579,25596.0
2018-03-19 11:05:00,156.16,156.26,155.84,155.84,32368.0,104.9243,104.9915,104.7093,104.7093,32368.0
2018-03-19 11:10:00,155.8,155.95,155.71,155.88,5837.0,104.6824,104.7832,104.622,104.7362,5837.0
2018-03-19 11:15:00,155.79,155.9,155.73,155.9,3356.0,104.6757,104.7496,104.6354,104.7496,3356.0
2018-03-19 11:20:00,155.85,155.89,155.71,155.74,2450.0,104.716,104.7429,104.622,104.6421,2450.0
2018-03-19 11:25:00,155.81,155.96,155.72,155.79,13685.0,104.6891,104.7899,104.6287,104.6757,13685.0
2018-03-19 11:30:00,155.79,155.98,155.78,155.98,2906.0,104.6757,104.8034,104.669,104.8034,2906.0
2018-03-19 11:35:00,155.89,155.92,155.74,155.74,1694.0,104.7429,104.7631,104.6421,104.6421,1694.0
2018-03-19 11:40:00,155.71,155.94,155.7,155.94,5010.0,104.622,104.7765,104.6152,104.7765,5010.0
2018-03-19 11:45:00,155.94,156.0,155.74,155.89,4633.0,104.7765,104.8168,104.6421,104.7429,4633.0
2018-03-19 11:50:00,155.81,156.12,155.74,156.12,6460.0,104.6891,104.8974,104.6421,104.8974,6460.0
2018-03-19 11:55:00,156.06,156.26,155.92,156.16,7721.0,104.8571,104.9915,104.7631,104.9243,7721.0
2018-03-19 12:00:00,156.13,156.22,156.0,156.0,10233.0,104.9042,104.9646,104.8168,104.8168,10233.0
2018-03-19 12:05:00,156.01,156.12,155.96,156.0,9460.0,104.8235,104.8974,104.7899,104.8168,9460.0
2018-03-19 12:10:00,156.03,156.06,155.91,155.93,9151.0,104.837,104.8571,104.7563,104.7698,9151.0
2018-03-19 12:15:00,155.93,155.94,155.69,155.73,6370.0,104.7698,104.7765,104.6085,104.6354,6370.0
2018-03-19 12:20:00,155.72,155.72,155.42,155.68,10226.0,104.6287,104.6287,104.4271,104.6018,10226.0
2018-03-19 12:25:00,155.6,155.72,155.55,155.59,5160.0,104.548,104.6287,104.5145,104.5413,5160.0
2018-03-19 12:30:00,155.67,155.68,155.45,155.5,8070.0,104.5951,104.6018,104.4473,104.4809,8070.0
2018-03-19 12:35:00,155.58,155.58,155.41,155.49,2308.0,104.5346,104.5346,104.4204,104.4741,2308.0
2018-03-19 12:40:00,155.47,155.5,155.25,155.5,6201.0,104.4607,104.4809,104.3129,104.4809,6201.0
2018-03-19 12:45:00,155.51,155.61,155.49,155.61,5002.0,104.4876,104.5548,104.4741,104.5548,5002.0
2018-03-19 12:50:00,155.56,155.56,155.35,155.48,3200.0,104.5212,104.5212,104.3801,104.4674,3200.0
2018-03-19 12:55:00,155.44,155.5,155.4,155.43,4550.0,104.4405,104.4809,104.4137,104.4338,4550.0
2018-03-19 13:00:00,155.48,155.5,155.29,155.3,3286.0,104.4674,104.4809,104.3398,104.3465,3286.0
2018-03-19 13:05:00,155.37,155.37,155.04,155.16,6557.0,104.3935,104.3935,104.1718,104.2524,6557.0
2018-03-19 13:10:00,155.2,155.25,155.13,155.23,4804.0,104.2793,104.3129,104.2323,104.2994,4804.0
2018-03-19 13:15:00,155.16,155.2,154.97,155.09,6353.0,104.2524,104.2793,104.1247,104.2054,6353.0
2018-03-19 13:20:00,155.12,155.19,155.04,155.19,4746.0,104.2255,104.2726,104.1718,104.2726,4746.0
2018-03-19 13:25:00,155.19,155.31,155.06,155.26,5825.0,104.2726,104.3532,104.1852,104.3196,5825.0
2018-03-19 13:30:00,155.26,155.29,155.09,155.14,2722.0,104.3196,104.3398,104.2054,104.239,2722.0
2018-03-19 13:35:00,155.18,155.21,155.01,155.11,5630.0,104.2658,104.286,104.1516,104.2188,5630.0
2018-03-19 13:40:00,155.09,155.17,155.08,155.1,2200.0,104.2054,104.2591,104.1987,104.2121,2200.0
2018-03-19 13:45:00,155.14,155.44,155.14,155.42,11112.0,104.239,104.4405,104.239,104.4271,11112.0
2018-03-19 13:50:00,155.42,155.47,155.32,155.45,3551.0,104.4271,104.4607,104.3599,104.4473,3551.0
2018-03-19 13:55:00,155.4,155.45,155.28,155.31,5800.0,104.4137,104.4473,104.333,104.3532,5800.0
2018-03-19 14:00:00,155.31,155.33,155.09,155.09,4174.0,104.3532,104.3666,104.2054,104.2054,4174.0
2018-03-19 14:05:00,155.11,155.14,154.97,154.97,7077.0,104.2188,104.239,104.1247,104.1247,7077.0
2018-03-19 14:10:00,155.01,155.13,155.0,155.12,10341.0,104.1516,104.2323,104.1449,104.2255,10341.0
2018-03-19 14:15:00,155.07,155.1,154.82,154.82,5915.0,104.1919,104.2121,104.024,104.024,5915.0
2018-03-19 14:20:00,154.82,154.82,154.41,154.41,16710.0,104.024,104.024,103.7485,103.7485,16710.0
2018-03-19 14:25:00,154.4,154.75,154.38,154.75,12973.0,103.7418,103.9769,103.7283,103.9769,12973.0
2018-03-19 14:30:00,154.77,154.77,154.48,154.48,17739.0,103.9904,103.9904,103.7955,103.7955,17739.0
2018-03-19 14:35:00,154.52,154.6,154.42,154.49,24332.0,103.8224,103.8761,103.7552,103.8022,24332.0
2018-03-19 14:40:00,154.54,154.68,154.49,154.63,7069.0,103.8358,103.9299,103.8022,103.8963,7069.0
2018-03-19 14:45:00,154.6,154.71,154.58,154.65,6448.0,103.8761,103.9501,103.8627,103.9097,6448.0
2018-03-19 14:50:00,154.59,154.74,154.48,154.49,7884.0,103.8694,103.9702,103.7955,103.8022,7884.0
2018-03-19 14:55:00,154.5,154.6,154.38,154.39,4002.0,103.809,103.8761,103.7283,103.735,4002.0
2018-03-19 15:00:00,154.45,154.5,154.36,154.39,9803.0,103.7754,103.809,103.7149,103.735,9803.0
2018-03-19 15:05:00,154.41,154.44,154.31,154.33,11089.0,103.7485,103.7686,103.6813,103.6947,11089.0
2018-03-19 15:10:00,154.31,154.38,154.26,154.33,7251.0,103.6813,103.7283,103.6477,103.6947,7251.0
2018-03-19 15:15:00,154.32,154.42,154.27,154.34,10340.0,103.688,103.7552,103.6544,103.7014,10340.0
2018-03-19 15:20:00,154.37,154.42,154.15,154.18,12815.0,103.7216,103.7552,103.5738,103.5939,12815.0
2018-03-19 15:25:00,154.2,154.53,154.2,154.53,10390.0,103.6074,103.8291,103.6074,103.8291,10390.0
2018-03-19 15:30:00,154.53,154.88,154.53,154.87,10666.0,103.8291,104.0643,103.8291,104.0576,10666.0
2018-03-19 15:35:00,154.83,155.0,154.76,154.92,12765.0,104.0307,104.1449,103.9836,104.0912,12765.0
2018-03-19 15:40:00,154.91,155.02,154.82,154.97,15322.0,104.0844,104.1583,104.024,104.1247,15322.0
2018-03-19 15:45:00,154.95,155.14,154.92,155.07,23292.0,104.1113,104.239,104.0912,104.1919,23292.0
2018-03-19 15:50:00,155.07,155.34,155.06,155.32,27802.0,104.1919,104.3734,104.1852,104.3599,27802.0
2018-03-19 15:55:00,155.32,155.54,155.3,155.42,72623.0,104.3599,104.5077,104.3465,104.4271,72623.0
2018-03-20 09:30:00,155.69,156.8,155.43,156.16,18350.0,104.6085,105.3543,104.4338,104.9243,18350.0
2018-03-20 09:35:00,156.37,156.73,155.73,155.94,14307.0,105.0654,105.3073,104.6354,104.7765,14307.0
2018-03-20 09:40:00,156.1,156.11,155.34,155.53,19082.0,104.884,104.8907,104.3734,104.501,19082.0
2018-03-20 09:45:00,155.88,155.88,154.77,154.86,16586.0,104.7362,104.7362,103.9904,104.0508,16586.0
2018-03-20 09:50:00,154.97,155.14,154.6,154.95,13450.0,104.1247,104.239,103.8761,104.1113,13450.0
2018-03-20 09:55:00,155.22,155.22,154.82,155.09,2500.0,104.2927,104.2927,104.024,104.2054,2500.0
2018-03-20 10:00:00,155.07,155.28,154.86,155.16,11777.0,104.1919,104.333,104.0508,104.2524,11777.0
2018-03-20 10:05:00,155.14,155.36,155.13,155.22,10872.0,104.239,104.3868,104.2323,104.2927,10872.0
2018-03-20 10:10:00,155.27,155.4,155.22,155.34,9659.0,104.3263,104.4137,104.2927,104.3734,9659.0
2018-03-20 10:15:00,155.35,155.43,155.1,155.18,7056.0,104.3801,104.4338,104.2121,104.2658,7056.0
2018-03-20 10:20:00,155.04,155.3,155.0,155.2,5970.0,104.1718,104.3465,104.1449,104.2793,5970.0
2018-03-20 10:25:00,155.24,155.44,155.17,155.43,6477.0,104.3062,104.4405,104.2591,104.4338,6477.0
2018-03-20 10:30:00,155.5,155.73,155.36,155.48,6590.0,104.4809,104.6354,104.3868,104.4674,6590.0
2018-03-20 10:35:00,155.5,155.58,155.37,155.53,4060.0,104.4809,104.5346,104.3935,104.501,4060.0
2018-03-20 10:40:00,155.46,155.5,155.33,155.39,9300.0,104.454,104.4809,104.3666,104.4069,9300.0
2018-03-20 10:45:00,155.34,155.48,155.3,155.39,4094.0,104.3734,104.4674,104.3465,104.4069,4094.0
2018-03-20 10:50:00,155.5,155.52,155.18,155.4,9084.0,104.4809,104.4943,104.2658,104.4137,9084.0
2018-03-20 10:55:00,155.39,155.45,155.18,155.39,8053.0,104.4069,104.4473,104.2658,104.4069,8053.0
2018-03-20 11:00:00,155.34,155.65,155.34,155.58,7408.0,104.3734,104.5816,104.3734,104.5346,7408.0
2018-03-20 11:05:00,155.45,155.45,155.18,155.29,6073.0,104.4473,104.4473,104.2658,104.3398,6073.0
2018-03-20 11:10:00,155.33,155.34,155.01,155.04,14447.0,104.3666,104.3734,104.1516,104.1718,14447.0
2018-03-20 11:15:00,155.04,155.08,154.67,154.67,16356.0,104.1718,104.1987,103.9232,103.9232,16356.0
2018-03-20 11:20:00,154.72,154.77,154.52,154.6,7113.0,103.9568,103.9904,103.8224,103.8761,7113.0
2018-03-20 11:25:00,154.67,154.67,154.41,154.44,6129.0,103.9232,103.9232,103.7485,103.7686,6129.0
2018-03-20 11:30:00,154.45,154.76,154.39,154.66,12335.0,103.7754,103.9836,103.735,103.9165,12335.0
2018-03-20 11:35:00,154.74,154.93,154.71,154.89,9725.0,103.9702,104.0979,103.9501,104.071,9725.0
2018-03-20 11:40:00,154.87,154.89,154.58,154.59,11591.0,104.0576,104.071,103.8627,103.8694,11591.0
2018-03-20 11:45:00,154.57,154.76,154.51,154.71,5350.0,103.856,103.9836,103.8157,103.9501,5350.0
2018-03-20 11:50:00,154.72,154.78,154.49,154.62,10018.0,103.9568,103.9971,103.8022,103.8896,10018.0
2018-03-20 11:55:00,154.64,154.69,154.52,154.65,8904.0,103.903,103.9366,103.8224,103.9097,8904.0
2018-03-20 12:00:00,154.61,154.64,154.47,154.55,3300.0,103.8829,103.903,103.7888,103.8425,3300.0
2018-03-20 12:05:00,154.59,154.6,154.35,154.36,7707.0,103.8694,103.8761,103.7082,103.7149,7707.0
2018-03-20 12:10:00,154.32,154.42,154.3,154.35,3500.0,103.688,103.7552,103.6746,103.7082,3500.0
2018-03-20 12:15:00,154.38,154.47,154.33,154.47,3351.0,103.7283,103.7888,103.6947,103.7888,3351.0
2018-03-20 12:20:00,154.48,154.51,154.37,154.37,2901.0,103.7955,103.8157,103.7216,103.7216,2901.0
2018-03-20 12:25:00,154.35,154.49,154.3,154.38,5258.0,103.7082,103.8022,103.6746,103.7283,5258.0
2018-03-20 12:30:00,154.45,154.46,154.33,154.41,1671.0,103.7754,103.7821,103.6947,103.7485,1671.0
2018-03-20 12:35:00,154.39,154.61,154.39,154.51,5433.0,103.735,103.8829,103.735,103.8157,5433.0
2018-03-20 12:40:00,154.55,154.66,154.53,154.66,1975.0,103.8425,103.9165,103.8291,103.9165,1975.0
2018-03-20 12:45:00,154.62,154.65,154.49,154.65,5497.0,103.8896,103.9097,103.8022,103.9097,5497.0
2018-03-20 12:50:00,154.57,154.71,154.51,154.7,3947.0,103.856,103.9501,103.8157,103.9433,3947.0
2018-03-20 12:55:00,154.68,154.73,154.63,154.69,3705.0,103.9299,103.9635,103.8963,103.9366,3705.0
2018-03-20 13:00:00,154.71,154.88,154.67,154.82,3591.0,103.9501,104.0643,103.9232,104.024,3591.0
2018-03-20 13:05:00,154.87,154.97,154.83,154.95,6330.0,104.0576,104.1247,104.0307,104.1113,6330.0
2018-03-20 13:10:00,154.97,155.01,154.87,154.87,14752.0,104.1247,104.1516,104.0576,104.0576,14752.0
2018-03-20 13:15:00,154.86,154.89,154.62,154.68,6906.0,104.0508,104.071,103.8896,103.9299,6906.0
2018-03-20 13:20:00,154.66,154.68,154.55,154.64,3500.0,103.9165,103.9299,103.8425,103.903,3500.0
2018-03-20 13:25:00,154.64,154.7,154.59,154.59,2872.0,103.903,103.9433,103.8694,103.8694,2872.0
2018-03-20 13:30:00,154.6,154.67,154.45,154.53,6904.0,103.8761,103.9232,103.7754,103.8291,6904.0
2018-03-20 13:35:00,154.53,154.6,154.49,154.55,2199.0,103.8291,103.8761,103.8022,103.8425,2199.0
2018-03-20 13:40:00,154.57,154.68,154.5,154.63,9366.0,103.856,103.9299,103.809,103.8963,9366.0
2018-03-20 13:45:00,154.65,154.74,154.65,154.66,3600.0,103.9097,103.9702,103.9097,103.9165,3600.0
2018-03-20 13:50:00,154.67,154.7,154.46,154.5,10108.0,103.9232,103.9433,103.7821,103.809,10108.0
2018-03-20 13:55:00,154.49,154.67,154.49,154.58,4700.0,103.8022,103.9232,103.8022,103.8627,4700.0
2018-03-20 14:00:00,154.52,154.54,154.51,154.54,2804.0,103.8224,103.8358,103.8157,103.8358,2804.0
2018-03-20 14:05:00,154.55,154.56,154.5,154.52,4506.0,103.8425,103.8493,103.809,103.8224,4506.0
2018-03-20 14:10:00,154.52,154.57,154.43,154.43,6953.0,103.8224,103.856,103.7619,103.7619,6953.0
2018-03-20 14:15:00,154.47,154.53,154.43,154.53,6541.0,103.7888,103.8291,103.7619,103.8291,6541.0
2018-03-20 14:20:00,154.55,154.56,154.47,154.5,8448.0,103.8425,103.8493,103.7888,103.809,8448.0
2018-03-20 14:25:00,154.5,154.51,154.29,154.35,13806.0,103.809,103.8157,103.6679,103.7082,13806.0
2018-03-20 14:30:00,154.35,154.41,154.35,154.41,3725.0,103.7082,103.7485,103.7082,103.7485,3725.0
2018-03-20 14:35:00,154.39,154.39,154.3,154.32,8184.0,103.735,103.735,103.6746,103.688,8184.0
2018-03-20 14:40:00,154.36,154.47,154.34,154.41,8253.0,103.7149,103.7888,103.7014,103.7485,8253.0
2018-03-20 14:45:00,154.38,154.42,154.31,154.38,9661.0,103.7283,103.7552,103.6813,103.7283,9661.0
2018-03-20 14:50:00,154.39,154.56,154.35,154.54,8237.0,103.735,103.8493,103.7082,103.8358,8237.0
2018-03-20 14:55:00,154.52,154.55,154.41,154.5,8526.0,103.8224,103.8425,103.7485,103.809,8526.0
2018-03-20 15:00:00,154.55,154.59,154.48,154.48,12105.0,103.8425,103.8694,103.7955,103.7955,12105.0
2018-03-20 15:05:00,154.47,154.54,154.45,154.45,7647.0,103.7888,103.8358,103.7754,103.7754,7647.0
2018-03-20 15:10:00,154.44,154.59,154.44,154.59,4421.0,103.7686,103.8694,103.7686,103.8694,4421.0
2018-03-20 15:15:00,154.58,154.58,154.38,154.38,9905.0,103.8627,103.8627,103.7283,103.7283,9905.0
2018-03-20 15:20:00,154.38,154.51,154.38,154.5,5213.0,103.7283,103.8157,103.7283,103.809,5213.0
2018-03-20 15:25:00,154.51,154.64,154.5,154.59,13498.0,103.8157,103.903,103.809,103.8694,13498.0
2018-03-20 15:30:00,154.61,154.64,154.43,154.44,12623.0,103.8829,103.903,103.7619,103.7686,12623.0
2018-03-20 15:35:00,154.46,154.48,154.32,154.32,19317.0,103.7821,103.7955,103.688,103.688,19317.0
2018-03-20 15:40:00,154.31,154.4,154.3,154.35,19880.0,103.6813,103.7418,103.6746,103.7082,19880.0
2018-03-20 15:45:00,154.34,154.5,154.19,154.49,32239.0,103.7014,103.809,103.6007,103.8022,32239.0
2018-03-20 15:50:00,154.48,154.57,154.35,154.57,21865.0,103.7955,103.856,103.7082,103.856,21865.0
2018-03-20 15:55:00,154.54,154.7,154.52,154.61,59952.0,103.8358,103.9433,103.8224,103.8829,59952.0
2018-03-21 09:30:00,154.86,155.49,154.36,154.69,26749.0,104.0508,104.4741,103.7149,103.9366,26749.0
2018-03-21 09:35:00,154.69,154.88,154.56,154.59,7106.0,103.9366,104.0643,103.8493,103.8694,7106.0
2018-03-21 09:40:00,154.59,154.59,154.02,154.19,9254.0,103.8694,103.8694,103.4864,103.6007,9254.0
2018-03-21 09:45:00,154.19,154.43,153.97,154.28,13711.0,103.6007,103.7619,103.4528,103.6611,13711.0
2018-03-21 09:50:00,154.24,154.27,153.97,153.99,6589.0,103.6343,103.6544,103.4528,103.4663,6589.0
2018-03-21 09:55:00,153.98,154.15,153.85,154.13,9119.0,103.4596,103.5738,103.3722,103.5603,9119.0
2018-03-21 10:00:00,154.09,154.11,153.63,153.74,16986.0,103.5335,103.5469,103.2244,103.2983,16986.0
2018-03-21 10:05:00,153.72,153.91,153.72,153.83,8396.0,103.2849,103.4125,103.2849,103.3588,8396.0
2018-03-21 10:10:00,153.88,154.41,153.88,154.27,10550.0,103.3924,103.7485,103.3924,103.6544,10550.0
2018-03-21 10:15:00,154.24,154.37,154.0,154.12,29752.0,103.6343,103.7216,103.473,103.5536,29752.0
2018-03-21 10:20:00,154.13,154.49,154.09,154.49,8507.0,103.5603,103.8022,103.5335,103.8022,8507.0
2018-03-21 10:25:00,154.5,154.51,154.3,154.46,6300.0,103.809,103.8157,103.6746,103.7821,6300.0
2018-03-21 10:30:00,154.49,154.53,154.03,154.1,8983.0,103.8022,103.8291,103.4932,103.5402,8983.0
2018-03-21 10:35:00,154.02,154.12,153.76,153.94,6278.0,103.4864,103.5536,103.3117,103.4327,6278.0
2018-03-21 10:40:00,153.98,154.01,153.82,154.01,6560.0,103.4596,103.4797,103.3521,103.4797,6560.0
2018-03-21 10:45:00,153.94,154.08,153.89,154.07,8591.0,103.4327,103.5268,103.3991,103.52,8591.0
2018-03-21 10:50:00,154.03,154.36,154.02,154.35,8681.0,103.4932,103.7149,103.4864,103.7082,8681.0
2018-03-21 10:55:00,154.35,154.44,154.11,154.35,11258.0,103.7082,103.7686,103.5469,103.7082,11258.0
2018-03-21 11:00:00,154.36,154.5,154.2,154.5,9183.0,103.7149,103.809,103.6074,103.809,9183.0
2018-03-21 11:05:00,154.51,154.53,154.35,154.41,9430.0,103.8157,103.8291,103.7082,103.7485,9430.0
2018-03-21 11:10:00,154.34,154.66,154.29,154.6,8061.0,103.7014,103.9165,103.6679,103.8761,8061.0
2018-03-21 11:15:00,154.61,154.73,154.52,154.65,19003.0,103.8829,103.9635,103.8224,103.9097,19003.0
2018-03-21 11:20:00,154.64,154.71,154.52,154.56,15272.0,103.903,103.9501,103.8224,103.8493,15272.0
2018-03-21 11:25:00,154.54,154.65,154.51,154.6,12673.0,103.8358,103.9097,103.8157,103.8761,12673.0
2018-03-21 11:30:00,154.55,154.55,154.33,154.46,6475.0,103.8425,103.8425,103.6947,103.7821,6475.0
2018-03-21 11:35:00,154.47,154.48,154.19,154.36,10943.0,103.7888,103.7955,103.6007,103.7149,10943.0
2018-03-21 11:40:00,154.37,154.37,154.0,154.15,13052.0,103.7216,103.7216,103.473,103.5738,13052.0
2018-03-21 11:45:00,154.11,154.15,154.09,154.14,3500.0,103.5469,103.5738,103.5335,103.5671,3500.0
2018-03-21 11:50:00,154.09,154.22,153.94,154.18,8891.0,103.5335,103.6208,103.4327,103.5939,8891.0
2018-03-21 11:55:00,154.19,154.34,154.17,154.33,5769.0,103.6007,103.7014,103.5872,103.6947,5769.0
2018-03-21 12:00:00,154.25,154.29,154.12,154.12,3334.0,103.641,103.6679,103.5536,103.5536,3334.0
2018-03-21 12:05:00,154.14,154.24,154.07,154.11,4123.0,103.5671,103.6343,103.52,103.5469,4123.0
2018-03-21 12:10:00,154.08,154.18,154.07,154.07,7361.0,103.5268,103.5939,103.52,103.52,7361.0
2018-03-21 12:15:00,154.15,154.39,154.15,154.26,3700.0,103.5738,103.735,103.5738,103.6477,3700.0
2018-03-21 12:20:00,154.26,154.33,154.26,154.27,1836.0,103.6477,103.6947,103.6477,103.6544,1836.0
2018-03-21 12:25:00,154.31,154.49,154.29,154.49,4100.0,103.6813,103.8022,103.6679,103.8022,4100.0
2018-03-21 12:30:00,154.46,154.46,154.2,154.2,4900.0,103.7821,103.7821,103.6074,103.6074,4900.0
2018-03-21 12:35:00,154.21,154.27,154.21,154.27,1815.0,103.6141,103.6544,103.6141,103.6544,1815.0
2018-03-21 12:40:00,154.27,154.39,154.27,154.37,2209.0,103.6544,103.735,103.6544,103.7216,2209.0
2018-03-21 12:45:00,154.39,154.39,154.33,154.34,1566.0,103.735,103.735,103.6947,103.7014,1566.0
2018-03-21 12:50:00,154.35,154.35,154.24,154.34,3100.0,103.7082,103.7082,103.6343,103.7014,3100.0
2018-03-21 12:55:00,154.29,154.29,154.25,154.25,900.0,103.6679,103.6679,103.641,103.641,900.0
2018-03-21 13:00:00,154.29,154.5,154.29,154.47,3742.0,103.6679,103.809,103.6679,103.7888,3742.0
2018-03-21 13:05:00,154.44,154.48,154.44,154.48,1300.0,103.7686,103.7955,103.7686,103.7955,1300.0
2018-03-21 13:10:00,154.4,154.47,154.37,154.39,4846.0,103.7418,103.7888,103.7216,103.735,4846.0
2018-03-21 13:15:00,154.41,154.41,154.35,154.35,1150.0,103.7485,103.7485,103.7082,103.7082,1150.0
2018-03-21 13:20:00,154.41,154.41,154.25,154.32,5261.0,103.7485,103.7485,103.641,103.688,5261.0
2018-03-21 13:25:00,154.33,154.38,154.22,154.37,4505.0,103.6947,103.7283,103.6208,103.7216,4505.0
2018-03-21 13:30:00,154.38,154.44,154.38,154.43,1600.0,103.7283,103.7686,103.7283,103.7619,1600.0
2018-03-21 13:35:00,154.43,154.45,154.36,154.4,4382.0,103.7619,103.7754,103.7149,103.7418,4382.0
2018-03-21 13:40:00,154.42,154.42,154.22,154.22,2700.0,103.7552,103.7552,103.6208,103.6208,2700.0
2018-03-21 13:45:00,154.22,154.39,154.22,154.38,4895.0,103.6208,103.735,103.6208,103.7283,4895.0
2018-03-21 13:50:00,154.42,154.51,154.32,154.47,3354.0,103.7552,103.8157,103.688,103.7888,3354.0
2018-03-21 13:55:00,154.53,154.97,154.53,154.67,8466.0,103.8291,104.1247,103.8291,103.9232,8466.0
2018-03-21 14:00:00,154.77,155.65,153.95,154.43,22076.0,103.9904,104.5816,103.4394,103.7619,22076.0
2018-03-21 14:05:00,154.45,154.88,154.33,154.83,10027.0,103.7754,104.0643,103.6947,104.0307,10027.0
2018-03-21 14:10:00,154.79,154.8,154.61,154.78,8418.0,104.0038,104.0105,103.8829,103.9971,8418.0
2018-03-21 14:15:00,154.84,155.06,154.79,154.88,8373.0,104.0374,104.1852,104.0038,104.0643,8373.0
2018-03-21 14:20:00,154.89,154.98,154.65,154.67,9070.0,104.071,104.1315,103.9097,103.9232,9070.0
2018-03-21 14:25:00,154.62,154.77,154.1,154.25,17989.0,103.8896,103.9904,103.5402,103.641,17989.0
2018-03-21 14:30:00,154.26,154.34,153.92,154.3,15795.0,103.6477,103.7014,103.4193,103.6746,15795.0
2018-03-21 14:35:00,154.22,154.26,153.77,153.78,11262.0,103.6208,103.6477,103.3185,103.3252,11262.0
2018-03-21 14:40:00,153.86,153.93,153.62,153.83,20918.0,103.3789,103.426,103.2177,103.3588,20918.0
2018-03-21 14:45:00,153.88,153.88,153.5,153.58,23325.0,103.3924,103.3924,103.1371,103.1908,23325.0
2018-03-21 14:50:00,153.51,153.55,153.32,153.45,8523.0,103.1438,103.1706,103.0161,103.1035,8523.0
2018-03-21 14:55:00,153.51,153.95,153.5,153.95,18935.0,103.1438,103.4394,103.1371,103.4394,18935.0
2018-03-21 15:00:00,153.98,154.47,153.89,154.29,18410.0,103.4596,103.7888,103.3991,103.6679,18410.0
2018-03-21 15:05:00,154.3,154.45,154.14,154.35,4929.0,103.6746,103.7754,103.5671,103.7082,4929.0
2018-03-21 15:10:00,154.34,154.75,154.24,154.75,5971.0,103.7014,103.9769,103.6343,103.9769,5971.0
2018-03-21 15:15:00,154.68,154.69,154.4,154.61,18789.0,103.9299,103.9366,103.7418,103.8829,18789.0
2018-03-21 15:20:00,154.53,154.58,154.37,154.5,6651.0,103.8291,103.8627,103.7216,103.809,6651.0
2018-03-21 15:25:00,154.48,154.52,154.32,154.32,3624.0,103.7955,103.8224,103.688,103.688,3624.0
2018-03-21 15:30:00,154.27,154.46,154.2,154.43,7807.0,103.6544,103.7821,103.6074,103.7619,7807.0
2018-03-21 15:35:00,154.44,154.57,154.36,154.48,12990.0,103.7686,103.856,103.7149,103.7955,12990.0
2018-03-21 15:40:00,154.44,154.45,154.17,154.21,12477.0,103.7686,103.7754,103.5872,103.6141,12477.0
2018-03-21 15:45:00,154.21,154.6,154.21,154.59,24270.0,103.6141,103.8761,103.6141,103.8694,24270.0
2018-03-21 15:50:00,154.57,154.62,154.46,154.51,18856.0,103.856,103.8896,103.7821,103.8157,18856.0
2018-03-21 15:55:00,154.5,154.5,154.28,154.29,48695.0,103.809,103.809,103.6611,103.6679,48695.0
2018-03-22 09:30:00,153.94,154.44,153.69,154.43,15858.0,103.4327,103.7686,103.2647,103.7619,15858.0
2018-03-22 09:35:00,154.45,155.0,154.43,154.59,17449.0,103.7754,104.1449,103.7619,103.8694,17449.0
2018-03-22 09:40:00,154.7,154.85,154.55,154.55,24956.0,103.9433,104.0441,103.8425,103.8425,24956.0
2018-03-22 09:45:00,154.55,154.75,154.53,154.58,20258.0,103.8425,103.9769,103.8291,103.8627,20258.0
2018-03-22 09:50:00,154.68,154.68,154.33,154.68,21063.0,103.9299,103.9299,103.6947,103.9299,21063.0
2018-03-22 09:55:00,154.6,154.6,153.86,153.86,23383.0,103.8761,103.8761,103.3789,103.3789,23383.0
2018-03-22 10:00:00,153.87,154.11,153.63,153.9,45167.0,103.3857,103.5469,103.2244,103.4058,45167.0
2018-03-22 10:05:00,153.91,154.04,153.24,153.33,20325.0,103.4125,103.4999,102.9624,103.0228,20325.0
2018-03-22 10:10:00,153.25,153.78,153.2,153.72,24528.0,102.9691,103.3252,102.9355,103.2849,24528.0
2018-03-22 10:15:00,153.78,153.85,153.64,153.68,21446.0,103.3252,103.3722,103.2311,103.258,21446.0
2018-03-22 10:20:00,153.64,153.81,153.58,153.64,21304.0,103.2311,103.3453,103.1908,103.2311,21304.0
2018-03-22 10:25:00,153.65,154.15,153.65,154.1,14243.0,103.2378,103.5738,103.2378,103.5402,14243.0
2018-03-22 10:30:00,154.13,154.13,153.89,154.07,20485.0,103.5603,103.5603,103.3991,103.52,20485.0
2018-03-22 10:35:00,153.99,154.19,153.91,153.94,23072.0,103.4663,103.6007,103.4125,103.4327,23072.0
2018-03-22 10:40:00,153.91,153.94,153.47,153.57,25544.0,103.4125,103.4327,103.1169,103.1841,25544.0
2018-03-22 10:45:00,153.57,153.71,153.35,153.47,15380.0,103.1841,103.2782,103.0363,103.1169,15380.0
2018-03-22 10:50:00,153.47,153.71,153.47,153.68,9224.0,103.1169,103.2782,103.1169,103.258,9224.0
2018-03-22 10:55:00,153.68,153.9,153.63,153.72,22207.0,103.258,103.4058,103.2244,103.2849,22207.0
2018-03-22 11:00:00,153.74,153.78,153.31,153.57,21635.0,103.2983,103.3252,103.0094,103.1841,21635.0
2018-03-22 11:05:00,153.48,153.77,153.46,153.68,15097.0,103.1236,103.3185,103.1102,103.258,15097.0
2018-03-22 11:10:00,153.68,153.98,153.47,153.92,12228.0,103.258,103.4596,103.1169,103.4193,12228.0
2018-03-22 11:15:00,153.96,153.96,153.53,153.59,10980.0,103.4461,103.4461,103.1572,103.1975,10980.0
2018-03-22 11:20:00,153.59,153.81,153.56,153.81,13014.0,103.1975,103.3453,103.1774,103.3453,13014.0
2018-03-22 11:25:00,153.76,153.84,153.52,153.8,13502.0,103.3117,103.3655,103.1505,103.3386,13502.0
2018-03-22 11:30:00,153.84,154.43,153.82,154.32,18238.0,103.3655,103.7619,103.3521,103.688,18238.0
2018-03-22 11:35:00,154.34,154.56,154.11,154.52,19919.0,103.7014,103.8493,103.5469,103.8224,19919.0
2018-03-22 11:40:00,154.51,154.86,154.36,154.68,18900.0,103.8157,104.0508,103.7149,103.9299,18900.0
2018-03-22 11:45:00,154.63,154.64,154.43,154.53,9259.0,103.8963,103.903,103.7619,103.8291,9259.0
2018-03-22 11:50:00,154.53,154.95,154.48,154.94,25207.0,103.8291,104.1113,103.7955,104.1046,25207.0
2018-03-22 11:55:00,154.95,155.01,154.78,154.9,13435.0,104.1113,104.1516,103.9971,104.0777,13435.0
2018-03-22 12:00:00,154.87,155.12,154.69,154.72,9903.0,104.0576,104.2255,103.9366,103.9568,9903.0
2018-03-22 12:05:00,154.69,155.04,154.66,154.91,9002.0,103.9366,104.1718,103.9165,104.0844,9002.0
2018-03-22 12:10:00,154.85,155.21,154.7,155.13,12057.0,104.0441,104.286,103.9433,104.2323,12057.0
2018-03-22 12:15:00,155.07,155.16,154.86,154.88,11059.0,104.1919,104.2524,104.0508,104.0643,11059.0
2018-03-22 12:20:00,154.91,154.93,154.59,154.62,10124.0,104.0844,104.0979,103.8694,103.8896,10124.0
2018-03-22 12:25:00,154.57,154.76,154.37,154.55,13893.0,103.856,103.9836,103.7216,103.8425,13893.0
2018-03-22 12:30:00,154.55,154.62,154.38,154.59,9350.0,103.8425,103.8896,103.7283,103.8694,9350.0
2018-03-22 12:35:00,154.62,154.68,154.26,154.26,6200.0,103.8896,103.9299,103.6477,103.6477,6200.0
2018-03-22 12:40:00,154.28,154.31,154.11,154.24,8271.0,103.6611,103.6813,103.5469,103.6343,8271.0
2018-03-22 12:45:00,154.13,154.22,153.99,154.08,13930.0,103.5603,103.6208,103.4663,103.5268,13930.0
2018-03-22 12:50:00,154.05,154.17,154.04,154.13,12737.0,103.5066,103.5872,103.4999,103.5603,12737.0
2018-03-22 12:55:00,154.14,154.17,153.93,153.97,9392.0,103.5671,103.5872,103.426,103.4528,9392.0
2018-03-22 13:00:00,153.95,154.01,153.78,153.99,13833.0,103.4394,103.4797,103.3252,103.4663,13833.0
2018-03-22 13:05:00,153.96,154.06,153.87,154.0,5685.0,103.4461,103.5133,103.3857,103.473,5685.0
2018-03-22 13:10:00,154.03,154.05,153.81,153.85,8741.0,103.4932,103.5066,103.3453,103.3722,8741.0
2018-03-22 13:15:00,153.87,153.98,153.81,153.84,7342.0,103.3857,103.4596,103.3453,103.3655,7342.0
2018-03-22 13:20:00,153.86,153.92,153.67,153.67,16155.0,103.3789,103.4193,103.2513,103.2513,16155.0
2018-03-22 13:25:00,153.72,153.92,153.68,153.89,40477.0,103.2849,103.4193,103.258,103.3991,40477.0
2018-03-22 13:30:00,153.9,154.1,153.83,154.04,9403.0,103.4058,103.5402,103.3588,103.4999,9403.0
2018-03-22 13:35:00,154.03,154.29,153.91,153.99,13634.0,103.4932,103.6679,103.4125,103.4663,13634.0
2018-03-22 13:40:00,153.91,154.28,153.8,154.18,6808.0,103.4125,103.6611,103.3386,103.5939,6808.0
2018-03-22 13:45:00,154.26,154.27,154.0,154.14,6621.0,103.6477,103.6544,103.473,103.5671,6621.0
2018-03-22 13:50:00,154.18,154.27,154.13,154.2,5988.0,103.5939,103.6544,103.5603,103.6074,5988.0
2018-03-22 13:55:00,154.22,154.28,154.05,154.28,5436.0,103.6208,103.6611,103.5066,103.6611,5436.0
2018-03-22 14:00:00,154.21,154.21,153.91,153.92,9100.0,103.6141,103.6141,103.4125,103.4193,9100.0
2018-03-22 14:05:00,153.94,154.01,153.78,153.78,7336.0,103.4327,103.4797,103.3252,103.3252,7336.0
2018-03-22 14:10:00,153.78,153.92,153.71,153.81,6800.0,103.3252,103.4193,103.2782,103.3453,6800.0
2018-03-22 14:15:00,153.76,154.06,153.74,153.99,21010.0,103.3117,103.5133,103.2983,103.4663,21010.0
2018-03-22 14:20:00,154.01,154.01,153.88,153.92,10557.0,103.4797,103.4797,103.3924,103.4193,10557.0
2018-03-22 14:25:00,153.9,153.96,153.83,153.89,9763.0,103.4058,103.4461,103.3588,103.3991,9763.0
2018-03-22 14:30:00,153.83,153.9,153.7,153.89,17747.0,103.3588,103.4058,103.2714,103.3991,17747.0
2018-03-22 14:35:00,153.87,154.19,153.87,154.19,6340.0,103.3857,103.6007,103.3857,103.6007,6340.0
2018-03-22 14:40:00,154.17,154.19,154.06,154.06,7665.0,103.5872,103.6007,103.5133,103.5133,7665.0
2018-03-22 14:45:00,154.11,154.31,154.08,154.28,10298.0,103.5469,103.6813,103.5268,103.6611,10298.0
2018-03-22 14:50:00,154.21,154.21,154.02,154.06,5691.0,103.6141,103.6141,103.4864,103.5133,5691.0
2018-03-22 14:55:00,154.01,154.11,153.92,154.05,8401.0,103.4797,103.5469,103.4193,103.5066,8401.0
2018-03-22 15:00:00,154.07,154.43,154.02,154.29,7334.0,103.52,103.7619,103.4864,103.6679,7334.0
2018-03-22 15:05:00,154.26,154.28,153.85,153.85,17498.0,103.6477,103.6611,103.3722,103.3722,17498.0
2018-03-22 15:10:00,153.89,154.06,153.82,154.06,13584.0,103.3991,103.5133,103.3521,103.5133,13584.0
2018-03-22 15:15:00,154.06,154.09,153.78,153.81,11601.0,103.5133,103.5335,103.3252,103.3453,11601.0
2018-03-22 15:20:00,153.78,154.26,153.75,154.1,13313.0,103.3252,103.6477,103.305,103.5402,13313.0
2018-03-22 15:25:00,154.11,154.22,153.86,153.89,7625.0,103.5469,103.6208,103.3789,103.3991,7625.0
2018-03-22 15:30:00,153.82,153.86,153.5,153.6,16997.0,103.3521,103.3789,103.1371,103.2042,16997.0
2018-03-22 15:35:00,153.66,153.66,153.41,153.41,19089.0,103.2446,103.2446,103.0766,103.0766,19089.0
2018-03-22 15:40:00,153.38,153.39,153.18,153.2,22745.0,103.0564,103.0631,102.922,102.9355,22745.0
2018-03-22 15:45:00,153.2,153.2,152.71,152.82,71094.0,102.9355,102.9355,102.6062,102.6802,71094.0
2018-03-22 15:50:00,152.84,153.0,152.5,152.52,53373.0,102.6936,102.8011,102.4651,102.4786,53373.0
2018-03-22 15:55:00,152.52,152.76,152.41,152.54,69362.0,102.4786,102.6398,102.4047,102.492,69362.0
2018-03-23 09:30:00,152.8,153.97,152.54,153.97,23144.0,102.6667,103.4528,102.492,103.4528,23144.0
2018-03-23 09:35:00,153.97,154.29,153.4,154.29,27905.0,103.4528,103.6679,103.0699,103.6679,27905.0
2018-03-23 09:40:00,154.43,154.44,153.63,153.85,31036.0,103.7619,103.7686,103.2244,103.3722,31036.0
2018-03-23 09:45:00,153.86,154.2,153.74,154.04,15858.0,103.3789,103.6074,103.2983,103.4999,15858.0
2018-03-23 09:50:00,153.89,154.04,153.33,153.66,7163.0,103.3991,103.4999,103.0228,103.2446,7163.0
2018-03-23 09:55:00,153.59,153.83,153.32,153.47,11757.0,103.1975,103.3588,103.0161,103.1169,11757.0
2018-03-23 10:00:00,153.62,153.9,153.35,153.8,6912.0,103.2177,103.4058,103.0363,103.3386,6912.0
2018-03-23 10:05:00,153.81,153.9,153.54,153.68,28443.0,103.3453,103.4058,103.1639,103.258,28443.0
2018-03-23 10:10:00,153.74,153.99,153.57,153.7,23197.0,103.2983,103.4663,103.1841,103.2714,23197.0
2018-03-23 10:15:00,153.72,153.94,153.57,153.79,19088.0,103.2849,103.4327,103.1841,103.3319,19088.0
2018-03-23 10:20:00,153.8,154.22,153.7,154.15,17280.0,103.3386,103.6208,103.2714,103.5738,17280.0
2018-03-23 10:25:00,154.16,154.28,153.97,154.24,14092.0,103.5805,103.6611,103.4528,103.6343,14092.0
2018-03-23 10:30:00,154.18,154.3,153.98,153.98,14736.0,103.5939,103.6746,103.4596,103.4596,14736.0
2018-03-23 10:35:00,153.98,154.11,153.88,154.11,8636.0,103.4596,103.5469,103.3924,103.5469,8636.0
2018-03-23 10:40:00,154.16,154.51,154.14,154.51,10666.0,103.5805,103.8157,103.5671,103.8157,10666.0
2018-03-23 10:45:00,154.41,154.44,154.09,154.14,6010.0,103.7485,103.7686,103.5335,103.5671,6010.0
2018-03-23 10:50:00,154.19,154.31,154.05,154.11,5528.0,103.6007,103.6813,103.5066,103.5469,5528.0
2018-03-23 10:55:00,154.07,154.49,154.07,154.31,18462.0,103.52,103.8022,103.52,103.6813,18462.0
2018-03-23 11:00:00,154.37,154.55,154.23,154.4,8762.0,103.7216,103.8425,103.6275,103.7418,8762.0
2018-03-23 11:05:00,154.34,154.63,154.28,154.52,19197.0,103.7014,103.8963,103.6611,103.8224,19197.0
2018-03-23 11:10:00,154.42,154.58,154.4,154.53,8923.0,103.7552,103.8627,103.7418,103.8291,8923.0
2018-03-23 11:15:00,154.53,154.53,154.36,154.48,11130.0,103.8291,103.8291,103.7149,103.7955,11130.0
2018-03-23 11:20:00,154.46,154.55,154.25,154.55,9548.0,103.7821,103.8425,103.641,103.8425,9548.0
2018-03-23 11:25:00,154.54,154.63,154.34,154.5,5950.0,103.8358,103.8963,103.7014,103.809,5950.0
2018-03-23 11:30:00,154.43,154.48,154.28,154.39,6526.0,103.7619,103.7955,103.6611,103.735,6526.0
2018-03-23 11:35:00,154.36,154.36,154.15,154.23,15142.0,103.7149,103.7149,103.5738,103.6275,15142.0
2018-03-23 11:40:00,154.2,154.43,154.2,154.39,23398.0,103.6074,103.7619,103.6074,103.735,23398.0
2018-03-23 11:45:00,154.33,154.38,154.17,154.27,8967.0,103.6947,103.7283,103.5872,103.6544,8967.0
2018-03-23 11:50:00,154.22,154.36,154.15,154.15,15132.0,103.6208,103.7149,103.5738,103.5738,15132.0
2018-03-23 11:55:00,154.15,154.25,154.06,154.17,13066.0,103.5738,103.641,103.5133,103.5872,13066.0
2018-03-23 12:00:00,154.2,154.36,154.2,154.33,5180.0,103.6074,103.7149,103.6074,103.6947,5180.0
2018-03-23 12:05:00,154.33,154.35,153.89,153.89,10106.0,103.6947,103.7082,103.3991,103.3991,10106.0
2018-03-23 12:10:00,153.93,153.98,153.81,153.81,4587.0,103.426,103.4596,103.3453,103.3453,4587.0
2018-03-23 12:15:00,153.82,153.97,153.82,153.97,6040.0,103.3521,103.4528,103.3521,103.4528,6040.0
2018-03-23 12:20:00,154.0,154.07,153.92,154.07,6041.0,103.473,103.52,103.4193,103.52,6041.0
2018-03-23 12:25:00,154.02,154.08,153.95,154.01,7187.0,103.4864,103.5268,103.4394,103.4797,7187.0
2018-03-23 12:30:00,154.0,154.25,153.99,154.21,11833.0,103.473,103.641,103.4663,103.6141,11833.0
2018-03-23 12:35:00,154.18,154.2,154.05,154.13,8527.0,103.5939,103.6074,103.5066,103.5603,8527.0
2018-03-23 12:40:00,154.04,154.05,153.81,153.81,3931.0,103.4999,103.5066,103.3453,103.3453,3931.0
2018-03-23 12:45:00,153.77,154.13,153.74,154.08,4700.0,103.3185,103.5603,103.2983,103.5268,4700.0
2018-03-23 12:50:00,154.11,154.23,153.93,154.23,9753.0,103.5469,103.6275,103.426,103.6275,9753.0
2018-03-23 12:55:00,154.22,154.22,153.72,153.84,18972.0,103.6208,103.6208,103.2849,103.3655,18972.0
2018-03-23 13:00:00,153.74,154.03,153.73,153.98,7537.0,103.2983,103.4932,103.2916,103.4596,7537.0
2018-03-23 13:05:00,153.96,154.04,153.78,153.97,5952.0,103.4461,103.4999,103.3252,103.4528,5952.0
2018-03-23 13:10:00,154.01,154.05,153.73,153.78,5800.0,103.4797,103.5066,103.2916,103.3252,5800.0
2018-03-23 13:15:00,153.82,153.84,153.57,153.66,9157.0,103.3521,103.3655,103.1841,103.2446,9157.0
2018-03-23 13:20:00,153.62,153.7,153.51,153.59,9771.0,103.2177,103.2714,103.1438,103.1975,9771.0
2018-03-23 13:25:00,153.58,153.59,153.29,153.43,8227.0,103.1908,103.1975,102.996,103.09,8227.0
2018-03-23 13:30:00,153.56,153.75,153.53,153.75,4261.0,103.1774,103.305,103.1572,103.305,4261.0
2018-03-23 13:35:00,153.76,153.87,153.76,153.87,4135.0,103.3117,103.3857,103.3117,103.3857,4135.0
2018-03-23 13:40:00,153.79,153.79,153.66,153.72,6422.0,103.3319,103.3319,103.2446,103.2849,6422.0
2018-03-23 13:45:00,153.72,153.85,153.68,153.81,5569.0,103.2849,103.3722,103.258,103.3453,5569.0
2018-03-23 13:50:00,153.78,154.0,153.77,154.0,7763.0,103.3252,103.473,103.3185,103.473,7763.0
2018-03-23 13:55:00,153.97,154.06,153.8,153.83,7587.0,103.4528,103.5133,103.3386,103.3588,7587.0
2018-03-23 14:00:00,153.83,153.98,153.79,153.85,8938.0,103.3588,103.4596,103.3319,103.3722,8938.0
2018-03-23 14:05:00,153.86,153.93,153.78,153.78,10979.0,103.3789,103.426,103.3252,103.3252,10979.0
2018-03-23 14:10:00,153.83,153.85,153.66,153.66,6507.0,103.3588,103.3722,103.2446,103.2446,6507.0
2018-03-23 14:15:00,153.65,153.96,153.62,153.96,12368.0,103.2378,103.4461,103.2177,103.4461,12368.0
2018-03-23 14:20:00,153.97,154.0,153.6,153.65,23921.0,103.4528,103.473,103.2042,103.2378,23921.0
2018-03-23 14:25:00,153.62,153.67,153.5,153.65,7487.0,103.2177,103.2513,103.1371,103.2378,7487.0
2018-03-23 14:30:00,153.58,153.7,153.5,153.64,11289.0,103.1908,103.2714,103.1371,103.2311,11289.0
2018-03-23 14:35:00,153.65,153.68,153.43,153.45,9703.0,103.2378,103.258,103.09,103.1035,9703.0
2018-03-23 14:40:00,153.4,153.7,153.39,153.7,21303.0,103.0699,103.2714,103.0631,103.2714,21303.0
2018-03-23 14:45:00,153.69,153.72,153.46,153.52,22220.0,103.2647,103.2849,103.1102,103.1505,22220.0
2018-03-23 14:50:00,153.49,153.61,153.23,153.61,22267.0,103.1303,103.211,102.9556,103.211,22267.0
2018-03-23 14:55:00,153.6,153.64,153.11,153.18,31334.0,103.2042,103.2311,102.875,102.922,31334.0
2018-03-23 15:00:00,153.18,153.19,152.81,152.98,35443.0,102.922,102.9288,102.6734,102.7877,35443.0
2018-03-23 15:05:00,152.94,153.06,152.89,152.98,37448.0,102.7608,102.8414,102.7272,102.7877,37448.0
2018-03-23 15:10:00,152.98,153.1,152.56,152.74,21810.0,102.7877,102.8683,102.5055,102.6264,21810.0
2018-03-23 15:15:00,152.73,152.95,152.73,152.92,13714.0,102.6197,102.7675,102.6197,102.7473,13714.0
2018-03-23 15:20:00,152.94,152.95,152.57,152.59,13760.0,102.7608,102.7675,102.5122,102.5256,13760.0
2018-03-23 15:25:00,152.58,152.65,152.33,152.53,22581.0,102.5189,102.5659,102.3509,102.4853,22581.0
2018-03-23 15:30:00,152.5,152.5,152.1,152.12,13997.0,102.4651,102.4651,102.1964,102.2098,13997.0
2018-03-23 15:35:00,152.13,152.23,152.0,152.2,20701.0,102.2165,102.2837,102.1292,102.2636,20701.0
2018-03-23 15:40:00,152.16,152.35,151.93,152.03,15887.0,102.2367,102.3644,102.0822,102.1494,15887.0
2018-03-23 15:45:00,152.01,152.06,151.65,151.65,37072.0,102.1359,102.1695,101.894,101.894,37072.0
2018-03-23 15:50:00,151.65,151.75,151.38,151.48,36108.0,101.894,101.9612,101.7126,101.7798,36108.0
2018-03-23 15:55:00,151.46,151.98,151.44,151.74,69225.0,101.7664,102.1158,101.7529,101.9545,69225.0
2018-03-26 09:30:00,152.79,152.81,151.78,152.42,31532.0,102.66,102.6734,101.9814,102.4114,31532.0
2018-03-26 09:35:00,152.4,153.16,152.15,153.0,13795.0,102.398,102.9086,102.23,102.8011,13795.0
2018-03-26 09:40:00,153.07,153.35,152.76,152.76,12349.0,102.8481,103.0363,102.6398,102.6398,12349.0
2018-03-26 09:45:00,152.93,152.98,152.44,152.73,10000.0,102.7541,102.7877,102.4248,102.6197,10000.0
2018-03-26 09:50:00,152.65,152.74,152.4,152.63,12207.0,102.5659,102.6264,102.398,102.5525,12207.0
2018-03-26 09:55:00,152.63,153.0,152.57,152.91,18905.0,102.5525,102.8011,102.5122,102.7406,18905.0
2018-03-26 10:00:00,152.95,153.03,152.27,152.38,9341.0,102.7675,102.8213,102.3106,102.3845,9341.0
2018-03-26 10:05:00,152.4,152.63,152.24,152.47,10286.0,102.398,102.5525,102.2905,102.445,10286.0
2018-03-26 10:10:00,152.55,152.82,152.55,152.69,10208.0,102.4987,102.6802,102.4987,102.5928,10208.0
2018-03-26 10:15:00,152.68,152.68,152.3,152.36,11651.0,102.5861,102.5861,102.3308,102.3711,11651.0
2018-03-26 10:20:00,152.31,152.31,151.82,152.08,11378.0,102.3375,102.3375,102.0083,102.1829,11378.0
2018-03-26 10:25:00,152.11,152.25,152.07,152.14,7947.0,102.2031,102.2972,102.1762,102.2233,7947.0
2018-03-26 10:30:00,152.12,152.26,152.01,152.18,14031.0,102.2098,102.3039,102.1359,102.2501,14031.0
2018-03-26 10:35:00,152.21,152.28,152.0,152.23,20755.0,102.2703,102.3173,102.1292,102.2837,20755.0
2018-03-26 10:40:00,152.2,152.52,152.18,152.3,18664.0,102.2636,102.4786,102.2501,102.3308,18664.0
2018-03-26 10:45:00,152.35,152.55,152.3,152.55,13987.0,102.3644,102.4987,102.3308,102.4987,13987.0
2018-03-26 10:50:00,152.55,152.61,152.35,152.43,14211.0,102.4987,102.5391,102.3644,102.4181,14211.0
2018-03-26 10:55:00,152.42,152.58,152.26,152.3,11550.0,102.4114,102.5189,102.3039,102.3308,11550.0
2018-03-26 11:00:00,152.33,152.57,152.27,152.51,9706.0,102.3509,102.5122,102.3106,102.4719,9706.0
2018-03-26 11:05:00,152.5,152.54,152.27,152.48,6808.0,102.4651,102.492,102.3106,102.4517,6808.0
2018-03-26 11:10:00,152.47,152.55,152.33,152.48,10316.0,102.445,102.4987,102.3509,102.4517,10316.0
2018-03-26 11:15:00,152.55,152.55,152.3,152.4,9854.0,102.4987,102.4987,102.3308,102.398,9854.0
2018-03-26 11:20:00,152.43,153.0,152.31,152.81,29077.0,102.4181,102.8011,102.3375,102.6734,29077.0
2018-03-26 11:25:00,152.85,152.96,152.59,152.61,6500.0,102.7003,102.7742,102.5256,102.5391,6500.0
2018-03-26 11:30:00,152.58,152.58,152.41,152.42,5200.0,102.5189,102.5189,102.4047,102.4114,5200.0
2018-03-26 11:35:00,152.42,152.48,152.14,152.24,4804.0,102.4114,102.4517,102.2233,102.2905,4804.0
2018-03-26 11:40:00,152.24,152.27,151.96,152.03,3973.0,102.2905,102.3106,102.1023,102.1494,3973.0
2018-03-26 11:45:00,151.95,152.19,151.91,151.91,6476.0,102.0956,102.2569,102.0687,102.0687,6476.0
2018-03-26 11:50:00,152.02,152.02,151.77,151.85,6325.0,102.1426,102.1426,101.9747,102.0284,6325.0
2018-03-26 11:55:00,151.87,152.35,151.87,152.31,12105.0,102.0418,102.3644,102.0418,102.3375,12105.0
2018-03-26 12:00:00,152.28,152.33,152.07,152.07,7077.0,102.3173,102.3509,102.1762,102.1762,7077.0
2018-03-26 12:05:00,152.03,152.07,151.86,151.92,3691.0,102.1494,102.1762,102.0351,102.0754,3691.0
2018-03-26 12:10:00,151.89,152.01,151.79,151.95,3196.0,102.0553,102.1359,101.9881,102.0956,3196.0
2018-03-26 12:15:00,151.9,152.15,151.87,152.15,6995.0,102.062,102.23,102.0418,102.23,6995.0
2018-03-26 12:20:00,152.06,152.1,151.94,152.04,6217.0,102.1695,102.1964,102.0889,102.1561,6217.0
2018-03-26 12:25:00,151.99,152.04,151.85,151.91,12200.0,102.1225,102.1561,102.0284,102.0687,12200.0
2018-03-26 12:30:00,151.92,152.21,151.91,152.21,4251.0,102.0754,102.2703,102.0687,102.2703,4251.0
2018-03-26 12:35:00,152.09,152.24,152.09,152.14,6005.0,102.1897,102.2905,102.1897,102.2233,6005.0
2018-03-26 12:40:00,152.1,152.17,151.88,151.97,3951.0,102.1964,102.2434,102.0486,102.109,3951.0
2018-03-26 12:45:00,151.93,152.06,151.9,151.99,3155.0,102.0822,102.1695,102.062,102.1225,3155.0
2018-03-26 12:50:00,151.99,152.13,151.95,152.07,3005.0,102.1225,102.2165,102.0956,102.1762,3005.0
2018-03-26 12:55:00,152.09,152.22,152.02,152.02,2400.0,102.1897,102.277,102.1426,102.1426,2400.0
2018-03-26 13:00:00,152.03,152.24,152.03,152.15,4411.0,102.1494,102.2905,102.1494,102.23,4411.0
2018-03-26 13:05:00,152.15,152.15,151.87,151.89,7343.0,102.23,102.23,102.0418,102.0553,7343.0
2018-03-26 13:10:00,151.94,152.05,151.83,152.05,4602.0,102.0889,102.1628,102.015,102.1628,4602.0
2018-03-26 13:15:00,152.11,152.18,152.08,152.16,2386.0,102.2031,102.2501,102.1829,102.2367,2386.0
2018-03-26 13:20:00,152.19,152.24,152.11,152.19,5001.0,102.2569,102.2905,102.2031,102.2569,5001.0
2018-03-26 13:25:00,152.17,152.17,152.0,152.11,5151.0,102.2434,102.2434,102.1292,102.2031,5151.0
2018-03-26 13:30:00,152.15,152.24,152.1,152.1,5100.0,102.23,102.2905,102.1964,102.1964,5100.0
2018-03-26 13:35:00,152.03,152.29,152.03,152.28,7800.0,102.1494,102.324,102.1494,102.3173,7800.0
2018-03-26 13:40:00,152.29,152.45,152.16,152.3,9290.0,102.324,102.4316,102.2367,102.3308,9290.0
2018-03-26 13:45:00,152.3,152.47,152.23,152.47,7183.0,102.3308,102.445,102.2837,102.445,7183.0
2018-03-26 13:50:00,152.45,152.47,152.16,152.17,7497.0,102.4316,102.445,102.2367,102.2434,7497.0
2018-03-26 13:55:00,152.22,152.39,152.22,152.39,6638.0,102.277,102.3912,102.277,102.3912,6638.0
2018-03-26 14:00:00,152.39,152.67,152.39,152.67,9036.0,102.3912,102.5794,102.3912,102.5794,9036.0
2018-03-26 14:05:00,152.65,152.69,152.56,152.64,5189.0,102.5659,102.5928,102.5055,102.5592,5189.0
2018-03-26 14:10:00,152.66,152.99,152.66,152.89,12503.0,102.5727,102.7944,102.5727,102.7272,12503.0
2018-03-26 14:15:00,152.87,152.94,152.78,152.94,10752.0,102.7138,102.7608,102.6533,102.7608,10752.0
2018-03-26 14:20:00,152.96,152.97,152.66,152.66,7110.0,102.7742,102.7809,102.5727,102.5727,7110.0
2018-03-26 14:25:00,152.64,152.79,152.63,152.65,6977.0,102.5592,102.66,102.5525,102.5659,6977.0
2018-03-26 14:30:00,152.65,152.73,152.56,152.72,6324.0,102.5659,102.6197,102.5055,102.613,6324.0
2018-03-26 14:35:00,152.75,152.81,152.65,152.77,22651.0,102.6331,102.6734,102.5659,102.6466,22651.0
2018-03-26 14:40:00,152.76,152.77,152.5,152.59,7153.0,102.6398,102.6466,102.4651,102.5256,7153.0
2018-03-26 14:45:00,152.63,152.63,152.49,152.52,8189.0,102.5525,102.5525,102.4584,102.4786,8189.0
2018-03-26 14:50:00,152.56,152.6,152.3,152.45,7127.0,102.5055,102.5323,102.3308,102.4316,7127.0
2018-03-26 14:55:00,152.51,152.62,152.48,152.51,5103.0,102.4719,102.5458,102.4517,102.4719,5103.0
2018-03-26 15:00:00,152.48,152.57,152.44,152.47,8795.0,102.4517,102.5122,102.4248,102.445,8795.0
2018-03-26 15:05:00,152.49,152.49,152.39,152.45,5238.0,102.4584,102.4584,102.3912,102.4316,5238.0
2018-03-26 15:10:00,152.43,152.72,152.38,152.72,7470.0,102.4181,102.613,102.3845,102.613,7470.0
2018-03-26 15:15:00,152.72,152.8,152.57,152.77,16079.0,102.613,102.6667,102.5122,102.6466,16079.0
2018-03-26 15:20:00,152.78,153.01,152.77,152.91,12037.0,102.6533,102.8078,102.6466,102.7406,12037.0
2018-03-26 15:25:00,152.88,152.88,152.71,152.71,11317.0,102.7205,102.7205,102.6062,102.6062,11317.0
2018-03-26 15:30:00,152.77,152.95,152.7,152.94,9903.0,102.6466,102.7675,102.5995,102.7608,9903.0
2018-03-26 15:35:00,152.92,153.01,152.86,153.01,16807.0,102.7473,102.8078,102.707,102.8078,16807.0
2018-03-26 15:40:00,152.98,153.28,152.93,153.28,15705.0,102.7877,102.9892,102.7541,102.9892,15705.0
2018-03-26 15:45:00,153.28,153.5,153.19,153.48,26502.0,102.9892,103.1371,102.9288,103.1236,26502.0
2018-03-26 15:50:00,153.48,153.54,153.18,153.2,35295.0,103.1236,103.1639,102.922,102.9355,35295.0
2018-03-26 15:55:00,153.19,153.3,153.08,153.28,74936.0,102.9288,103.0027,102.8549,102.9892,74936.0
2018-03-27 09:30:00,151.5,151.51,148.49,149.67,160074.0,101.7932,101.8,99.7708,100.5637,160074.0
2018-03-27 09:35:00,149.61,150.29,149.46,149.81,122986.0,100.5233,100.9802,100.4226,100.6577,122986.0
2018-03-27 09:40:00,149.86,149.92,149.01,149.56,59403.0,100.6913,100.7316,100.1202,100.4898,59403.0
2018-03-27 09:45:00,149.42,149.61,148.41,148.41,81319.0,100.3957,100.5233,99.7171,99.7171,81319.0
2018-03-27 09:50:00,148.36,148.45,147.28,148.19,88261.0,99.6835,99.7439,98.9578,99.5692,88261.0
2018-03-27 09:55:00,148.17,148.39,147.81,148.05,50197.0,99.5558,99.7036,99.3139,99.4752,50197.0
2018-03-27 10:00:00,148.0,148.43,147.54,147.79,104593.0,99.4416,99.7305,99.1325,99.3005,104593.0
2018-03-27 10:05:00,147.78,148.25,147.74,148.22,82900.0,99.2938,99.6096,99.2669,99.5894,82900.0
2018-03-27 10:10:00,148.23,148.78,147.93,148.65,107442.0,99.5961,99.9657,99.3946,99.8783,107442.0
2018-03-27 10:15:00,148.7,149.19,148.68,149.01,58069.0,99.9119,100.2412,99.8985,100.1202,58069.0
2018-03-27 10:20:00,149.03,149.07,148.51,148.76,60500.0,100.1336,100.1605,99.7843,99.9522,60500.0
2018-03-27 10:25:00,148.73,149.01,148.56,148.74,62903.0,99.9321,100.1202,99.8179,99.9388,62903.0
2018-03-27 10:30:00,148.71,148.95,148.53,148.89,93864.0,99.9186,100.0799,99.7977,100.0396,93864.0
2018-03-27 10:35:00,148.87,148.98,148.65,148.92,67010.0,100.0261,100.1001,99.8783,100.0597,67010.0
2018-03-27 10:40:00,148.99,149.17,148.63,149.07,83525.0,100.1068,100.2277,99.8649,100.1605,83525.0
2018-03-27 10:45:00,149.07,149.13,148.72,149.06,29784.0,100.1605,100.2008,99.9254,100.1538,29784.0
2018-03-27 10:50:00,149.06,149.19,148.9,149.03,13372.0,100.1538,100.2412,100.0463,100.1336,13372.0
2018-03-27 10:55:00,149.02,149.05,148.86,148.97,17653.0,100.1269,100.1471,100.0194,100.0933,17653.0
2018-03-27 11:00:00,149.0,150.34,148.95,149.98,63216.0,100.1135,101.0138,100.0799,100.772,63216.0
2018-03-27 11:05:00,149.7,149.94,149.61,149.87,13476.0,100.5838,100.7451,100.5233,100.698,13476.0
2018-03-27 11:10:00,149.81,149.86,149.38,149.44,20170.0,100.6577,100.6913,100.3688,100.4091,20170.0
2018-03-27 11:15:00,149.44,149.45,149.13,149.31,16770.0,100.4091,100.4158,100.2008,100.3218,16770.0
2018-03-27 11:20:00,149.26,149.4,149.12,149.38,18396.0,100.2882,100.3823,100.1941,100.3688,18396.0
2018-03-27 11:25:00,149.35,149.53,149.35,149.45,17258.0,100.3487,100.4696,100.3487,100.4158,17258.0
2018-03-27 11:30:00,149.47,149.59,149.33,149.33,19972.0,100.4293,100.5099,100.3352,100.3352,19972.0
2018-03-27 11:35:00,149.3,149.52,149.22,149.39,10631.0,100.3151,100.4629,100.2613,100.3755,10631.0
2018-03-27 11:40:00,149.33,149.45,149.25,149.4,11012.0,100.3352,100.4158,100.2815,100.3823,11012.0
2018-03-27 11:45:00,149.35,149.6,149.15,149.6,19770.0,100.3487,100.5166,100.2143,100.5166,19770.0
2018-03-27 11:50:00,149.62,149.89,149.6,149.8,16915.0,100.5301,100.7115,100.5166,100.651,16915.0
2018-03-27 11:55:00,149.85,150.19,149.79,150.19,17478.0,100.6846,100.9131,100.6443,100.9131,17478.0
2018-03-27 12:00:00,150.18,150.23,149.58,149.72,28682.0,100.9063,100.9399,100.5032,100.5973,28682.0
2018-03-27 12:05:00,149.73,150.16,149.73,149.89,8649.0,100.604,100.8929,100.604,100.7115,8649.0
2018-03-27 12:10:00,149.83,149.86,149.58,149.66,13454.0,100.6712,100.6913,100.5032,100.5569,13454.0
2018-03-27 12:15:00,149.69,150.17,149.69,150.0,20845.0,100.5771,100.8996,100.5771,100.7854,20845.0
2018-03-27 12:20:00,150.04,150.13,149.93,149.97,15250.0,100.8123,100.8727,100.7384,100.7652,15250.0
2018-03-27 12:25:00,150.0,150.47,149.93,150.47,13049.0,100.7854,101.1012,100.7384,101.1012,13049.0
2018-03-27 12:30:00,150.46,150.66,150.22,150.43,42000.0,101.0945,101.2288,100.9332,101.0743,42000.0
2018-03-27 12:35:00,150.39,150.65,150.39,150.51,9043.0,101.0474,101.2221,101.0474,101.1281,9043.0
2018-03-27 12:40:00,150.49,150.83,150.49,150.68,11566.0,101.1146,101.3431,101.1146,101.2423,11566.0
2018-03-27 12:45:00,150.63,151.0,150.63,150.88,9112.0,101.2087,101.4573,101.2087,101.3767,9112.0
2018-03-27 12:50:00,150.88,150.99,150.77,150.9,6400.0,101.3767,101.4506,101.3028,101.3901,6400.0
2018-03-27 12:55:00,150.86,150.86,150.43,150.56,11300.0,101.3632,101.3632,101.0743,101.1617,11300.0
2018-03-27 13:00:00,150.59,150.81,150.59,150.65,5586.0,101.1818,101.3296,101.1818,101.2221,5586.0
2018-03-27 13:05:00,150.67,150.91,150.61,150.91,13429.0,101.2356,101.3968,101.1953,101.3968,13429.0
2018-03-27 13:10:00,150.87,151.24,150.85,151.14,16094.0,101.3699,101.6186,101.3565,101.5514,16094.0
2018-03-27 13:15:00,151.17,151.2,150.96,151.12,10205.0,101.5715,101.5917,101.4304,101.5379,10205.0
2018-03-27 13:20:00,151.13,151.15,150.76,150.89,19586.0,101.5446,101.5581,101.296,101.3834,19586.0
2018-03-27 13:25:00,150.89,150.89,150.59,150.59,13269.0,101.3834,101.3834,101.1818,101.1818,13269.0
2018-03-27 13:30:00,150.55,150.77,150.43,150.66,12024.0,101.1549,101.3028,101.0743,101.2288,12024.0
2018-03-27 13:35:00,150.66,150.67,150.41,150.62,10878.0,101.2288,101.2356,101.0609,101.202,10878.0
2018-03-27 13:40:00,150.6,150.71,150.55,150.65,10725.0,101.1885,101.2624,101.1549,101.2221,10725.0
2018-03-27 13:45:00,150.72,150.73,150.45,150.65,14984.0,101.2692,101.2759,101.0877,101.2221,14984.0
2018-03-27 13:50:00,150.63,150.73,150.44,150.63,11680.0,101.2087,101.2759,101.081,101.2087,11680.0
2018-03-27 13:55:00,150.65,150.89,150.55,150.86,12409.0,101.2221,101.3834,101.1549,101.3632,12409.0
2018-03-27 14:00:00,150.84,151.12,150.84,151.05,14824.0,101.3498,101.5379,101.3498,101.4909,14824.0
2018-03-27 14:05:00,151.04,151.35,151.04,151.21,18535.0,101.4842,101.6925,101.4842,101.5984,18535.0
2018-03-27 14:10:00,151.21,151.44,151.1,151.35,11680.0,101.5984,101.7529,101.5245,101.6925,11680.0
2018-03-27 14:15:00,151.38,151.42,151.07,151.24,16260.0,101.7126,101.7395,101.5043,101.6186,16260.0
2018-03-27 14:20:00,151.26,151.26,151.08,151.24,21109.0,101.632,101.632,101.511,101.6186,21109.0
2018-03-27 14:25:00,151.23,151.23,150.9,151.0,19431.0,101.6118,101.6118,101.3901,101.4573,19431.0
2018-03-27 14:30:00,151.0,151.1,150.89,150.92,26838.0,101.4573,101.5245,101.3834,101.4035,26838.0
2018-03-27 14:35:00,150.93,151.42,150.93,151.39,17465.0,101.4103,101.7395,101.4103,101.7193,17465.0
2018-03-27 14:40:00,151.37,151.59,151.32,151.57,24494.0,101.7059,101.8537,101.6723,101.8403,24494.0
2018-03-27 14:45:00,151.6,151.71,151.32,151.4,9577.0,101.8604,101.9343,101.6723,101.7261,9577.0
2018-03-27 14:50:00,151.37,151.81,151.36,151.78,9658.0,101.7059,102.0015,101.6992,101.9814,9658.0
2018-03-27 14:55:00,151.73,151.76,151.42,151.49,9152.0,101.9478,101.9679,101.7395,101.7865,9152.0
2018-03-27 15:00:00,151.42,151.5,151.25,151.32,15442.0,101.7395,101.7932,101.6253,101.6723,15442.0
2018-03-27 15:05:00,151.31,151.36,151.0,151.36,10938.0,101.6656,101.6992,101.4573,101.6992,10938.0
2018-03-27 15:10:00,151.42,151.42,151.02,151.26,17457.0,101.7395,101.7395,101.4707,101.632,17457.0
2018-03-27 15:15:00,151.28,151.31,150.86,151.0,26729.0,101.6454,101.6656,101.3632,101.4573,26729.0
2018-03-27 15:20:00,150.99,151.19,150.92,151.19,17784.0,101.4506,101.585,101.4035,101.585,17784.0
2018-03-27 15:25:00,151.18,151.18,150.71,150.72,18570.0,101.5782,101.5782,101.2624,101.2692,18570.0
2018-03-27 15:30:00,150.66,150.7,150.24,150.43,31921.0,101.2288,101.2557,100.9466,101.0743,31921.0
2018-03-27 15:35:00,150.41,150.8,150.34,150.75,31740.0,101.0609,101.3229,101.0138,101.2893,31740.0
2018-03-27 15:40:00,150.69,150.72,150.1,150.1,37139.0,101.249,101.2692,100.8526,100.8526,37139.0
2018-03-27 15:45:00,150.11,150.39,149.93,150.11,65182.0,100.8593,101.0474,100.7384,100.8593,65182.0
2018-03-27 15:50:00,150.08,150.55,150.08,150.23,52363.0,100.8391,101.1549,100.8391,100.9399,52363.0
2018-03-27 15:55:00,150.2,150.75,150.14,150.47,111826.0,100.9198,101.2893,100.8795,101.1012,111826.0
2018-03-28 09:30:00,151.24,152.6,151.2,151.76,29189.0,101.6186,102.5323,101.5917,101.9679,29189.0
2018-03-28 09:35:00,151.88,152.78,151.69,152.78,11635.0,102.0486,102.6533,101.9209,102.6533,11635.0
2018-03-28 09:40:00,152.99,153.15,152.64,152.64,14594.0,102.7944,102.9019,102.5592,102.5592,14594.0
2018-03-28 09:45:00,152.6,153.06,152.58,152.97,11054.0,102.5323,102.8414,102.5189,102.7809,11054.0
2018-03-28 09:50:00,153.07,153.13,152.61,152.81,12045.0,102.8481,102.8884,102.5391,102.6734,12045.0
2018-03-28 09:55:00,152.71,153.13,152.68,153.07,25467.0,102.6062,102.8884,102.5861,102.8481,25467.0
2018-03-28 10:00:00,153.14,153.49,152.87,153.34,39344.0,102.8952,103.1303,102.7138,103.0295,39344.0
2018-03-28 10:05:00,153.34,153.97,153.29,153.97,38981.0,103.0295,103.4528,102.996,103.4528,38981.0
2018-03-28 10:10:00,153.8,154.03,153.65,153.93,13838.0,103.3386,103.4932,103.2378,103.426,13838.0
2018-03-28 10:15:00,153.97,154.05,153.76,153.99,11080.0,103.4528,103.5066,103.3117,103.4663,11080.0
2018-03-28 10:20:00,153.99,154.4,153.83,154.38,11177.0,103.4663,103.7418,103.3588,103.7283,11177.0
2018-03-28 10:25:00,154.33,154.91,154.28,154.78,25657.0,103.6947,104.0844,103.6611,103.9971,25657.0
2018-03-28 10:30:00,154.88,154.91,154.52,154.54,27105.0,104.0643,104.0844,103.8224,103.8358,27105.0
2018-03-28 10:35:00,154.52,155.14,154.51,155.11,17162.0,103.8224,104.239,103.8157,104.2188,17162.0
2018-03-28 10:40:00,155.08,155.58,154.96,155.04,33749.0,104.1987,104.5346,104.118,104.1718,33749.0
2018-03-28 10:45:00,155.05,155.21,154.84,155.13,15385.0,104.1785,104.286,104.0374,104.2323,15385.0
2018-03-28 10:50:00,155.17,155.58,155.08,155.56,45522.0,104.2591,104.5346,104.1987,104.5212,45522.0
2018-03-28 10:55:00,155.53,155.85,155.43,155.64,28267.0,104.501,104.716,104.4338,104.5749,28267.0
2018-03-28 11:00:00,155.68,155.81,155.5,155.59,25034.0,104.6018,104.6891,104.4809,104.5413,25034.0
2018-03-28 11:05:00,155.63,155.72,155.4,155.65,39537.0,104.5682,104.6287,104.4137,104.5816,39537.0
2018-03-28 11:10:00,155.65,155.7,155.4,155.6,18440.0,104.5816,104.6152,104.4137,104.548,18440.0
2018-03-28 11:15:00,155.62,155.76,155.08,155.08,17086.0,104.5615,104.6556,104.1987,104.1987,17086.0
2018-03-28 11:20:00,155.21,155.46,155.16,155.45,25670.0,104.286,104.454,104.2524,104.4473,25670.0
2018-03-28 11:25:00,155.49,155.8,155.41,155.65,9212.0,104.4741,104.6824,104.4204,104.5816,9212.0
2018-03-28 11:30:00,155.68,155.68,155.12,155.16,51197.0,104.6018,104.6018,104.2255,104.2524,51197.0
2018-03-28 11:35:00,155.16,155.16,154.81,155.05,33869.0,104.2524,104.2524,104.0172,104.1785,33869.0
2018-03-28 11:40:00,155.04,155.1,154.56,154.7,28130.0,104.1718,104.2121,103.8493,103.9433,28130.0
2018-03-28 11:45:00,154.73,155.11,154.72,154.93,35105.0,103.9635,104.2188,103.9568,104.0979,35105.0
2018-03-28 11:50:00,154.92,155.5,154.89,155.5,51617.0,104.0912,104.4809,104.071,104.4809,51617.0
2018-03-28 11:55:00,155.59,155.65,155.07,155.1,11182.0,104.5413,104.5816,104.1919,104.2121,11182.0
2018-03-28 12:00:00,155.16,155.2,155.01,155.1,9395.0,104.2524,104.2793,104.1516,104.2121,9395.0
2018-03-28 12:05:00,155.12,155.39,154.98,155.28,5976.0,104.2255,104.4069,104.1315,104.333,5976.0
2018-03-28 12:10:00,155.4,155.43,155.14,155.14,11708.0,104.4137,104.4338,104.239,104.239,11708.0
2018-03-28 12:15:00,155.13,155.31,154.86,155.22,20656.0,104.2323,104.3532,104.0508,104.2927,20656.0
2018-03-28 12:20:00,155.3,155.36,155.15,155.27,13272.0,104.3465,104.3868,104.2457,104.3263,13272.0
2018-03-28 12:25:00,155.3,155.37,155.03,155.1,19770.0,104.3465,104.3935,104.1651,104.2121,19770.0
2018-03-28 12:30:00,155.08,155.18,155.03,155.03,19087.0,104.1987,104.2658,104.1651,104.1651,19087.0
2018-03-28 12:35:00,155.08,155.17,155.05,155.15,7719.0,104.1987,104.2591,104.1785,104.2457,7719.0
2018-03-28 12:40:00,155.17,155.6,155.17,155.58,5941.0,104.2591,104.548,104.2591,104.5346,5941.0
2018-03-28 12:45:00,155.6,155.76,155.49,155.69,14938.0,104.548,104.6556,104.4741,104.6085,14938.0
2018-03-28 12:50:00,155.69,155.82,155.61,155.7,12762.0,104.6085,104.6959,104.5548,104.6152,12762.0
2018-03-28 12:55:00,155.74,155.86,155.55,155.57,15112.0,104.6421,104.7227,104.5145,104.5279,15112.0
2018-03-28 13:00:00,155.59,155.62,155.03,155.21,12817.0,104.5413,104.5615,104.1651,104.286,12817.0
2018-03-28 13:05:00,155.25,155.4,155.09,155.26,9364.0,104.3129,104.4137,104.2054,104.3196,9364.0
2018-03-28 13:10:00,155.25,155.3,155.02,155.02,10049.0,104.3129,104.3465,104.1583,104.1583,10049.0
2018-03-28 13:15:00,154.99,155.1,154.94,155.06,12526.0,104.1382,104.2121,104.1046,104.1852,12526.0
2018-03-28 13:20:00,155.11,155.14,154.79,154.79,11272.0,104.2188,104.239,104.0038,104.0038,11272.0
2018-03-28 13:25:00,154.84,155.16,154.65,155.12,32575.0,104.0374,104.2524,103.9097,104.2255,32575.0
2018-03-28 13:30:00,155.12,155.17,154.88,154.91,34216.0,104.2255,104.2591,104.0643,104.0844,34216.0
2018-03-28 13:35:00,154.98,155.02,154.75,154.97,22992.0,104.1315,104.1583,103.9769,104.1247,22992.0
2018-03-28 13:40:00,154.95,155.14,154.87,155.12,25527.0,104.1113,104.239,104.0576,104.2255,25527.0
2018-03-28 13:45:00,155.12,155.52,154.92,155.51,41247.0,104.2255,104.4943,104.0912,104.4876,41247.0
2018-03-28 13:50:00,155.48,155.63,155.41,155.48,10402.0,104.4674,104.5682,104.4204,104.4674,10402.0
2018-03-28 13:55:00,155.48,155.56,155.26,155.32,8716.0,104.4674,104.5212,104.3196,104.3599,8716.0
2018-03-28 14:00:00,155.38,155.49,155.32,155.44,9696.0,104.4002,104.4741,104.3599,104.4405,9696.0
2018-03-28 14:05:00,155.48,155.65,155.43,155.52,12703.0,104.4674,104.5816,104.4338,104.4943,12703.0
2018-03-28 14:10:00,155.52,155.52,155.31,155.32,12163.0,104.4943,104.4943,104.3532,104.3599,12163.0
2018-03-28 14:15:00,155.28,155.45,155.16,155.36,9028.0,104.333,104.4473,104.2524,104.3868,9028.0
2018-03-28 14:20:00,155.35,155.45,155.13,155.31,4827.0,104.3801,104.4473,104.2323,104.3532,4827.0
2018-03-28 14:25:00,155.33,155.42,155.04,155.06,11832.0,104.3666,104.4271,104.1718,104.1852,11832.0
2018-03-28 14:30:00,155.07,155.08,154.94,155.02,22922.0,104.1919,104.1987,104.1046,104.1583,22922.0
2018-03-28 14:35:00,155.0,155.09,154.8,155.02,16057.0,104.1449,104.2054,104.0105,104.1583,16057.0
2018-03-28 14:40:00,155.06,155.17,154.92,155.0,13909.0,104.1852,104.2591,104.0912,104.1449,13909.0
2018-03-28 14:45:00,154.96,155.17,154.89,155.14,7749.0,104.118,104.2591,104.071,104.239,7749.0
2018-03-28 14:50:00,155.13,155.21,155.02,155.03,5774.0,104.2323,104.286,104.1583,104.1651,5774.0
2018-03-28 14:55:00,155.07,155.12,154.89,154.97,9934.0,104.1919,104.2255,104.071,104.1247,9934.0
2018-03-28 15:00:00,154.96,155.03,154.6,154.61,9216.0,104.118,104.1651,103.8761,103.8829,9216.0
2018-03-28 15:05:00,154.66,154.7,154.51,154.7,16358.0,103.9165,103.9433,103.8157,103.9433,16358.0
2018-03-28 15:10:00,154.71,154.97,154.69,154.97,11209.0,103.9501,104.1247,103.9366,104.1247,11209.0
2018-03-28 15:15:00,154.93,155.04,154.77,154.98,12611.0,104.0979,104.1718,103.9904,104.1315,12611.0
2018-03-28 15:20:00,155.02,155.12,154.86,155.1,16294.0,104.1583,104.2255,104.0508,104.2121,16294.0
2018-03-28 15:25:00,155.08,155.43,155.08,155.43,20803.0,104.1987,104.4338,104.1987,104.4338,20803.0
2018-03-28 15:30:00,155.42,155.49,155.16,155.16,32052.0,104.4271,104.4741,104.2524,104.2524,32052.0
2018-03-28 15:35:00,155.14,155.45,155.14,155.33,46710.0,104.239,104.4473,104.239,104.3666,46710.0
2018-03-28 15:40:00,155.29,155.54,155.26,155.45,43426.0,104.3398,104.5077,104.3196,104.4473,43426.0
2018-03-28 15:45:00,155.45,155.88,155.43,155.88,56888.0,104.4473,104.7362,104.4338,104.7362,56888.0
2018-03-28 15:50:00,155.88,155.88,155.72,155.84,61001.0,104.7362,104.7362,104.6287,104.7093,61001.0
2018-03-28 15:55:00,155.85,156.12,155.83,155.91,166431.0,104.716,104.8974,104.7026,104.7563,166431.0
2018-03-29 09:30:00,156.35,156.66,156.03,156.32,28472.0,105.052,105.2603,104.837,105.0318,28472.0
2018-03-29 09:35:00,156.2,157.29,156.2,157.08,18477.0,104.9512,105.6836,104.9512,105.5425,18477.0
2018-03-29 09:40:00,156.88,157.19,156.67,156.67,19256.0,105.4081,105.6164,105.267,105.267,19256.0
2018-03-29 09:45:00,156.67,156.78,156.41,156.51,20897.0,105.267,105.3409,105.0923,105.1595,20897.0
2018-03-29 09:50:00,156.4,156.42,155.66,155.66,15982.0,105.0856,105.099,104.5884,104.5884,15982.0
2018-03-29 09:55:00,155.66,156.01,155.43,155.53,14065.0,104.5884,104.8235,104.4338,104.501,14065.0
2018-03-29 10:00:00,155.64,155.69,155.24,155.69,9001.0,104.5749,104.6085,104.3062,104.6085,9001.0
2018-03-29 10:05:00,155.7,155.72,155.16,155.28,7900.0,104.6152,104.6287,104.2524,104.333,7900.0
2018-03-29 10:10:00,155.14,155.28,155.01,155.03,10953.0,104.239,104.333,104.1516,104.1651,10953.0
2018-03-29 10:15:00,155.13,155.13,154.79,154.97,9725.0,104.2323,104.2323,104.0038,104.1247,9725.0
2018-03-29 10:20:00,154.92,155.46,154.91,155.29,8082.0,104.0912,104.454,104.0844,104.3398,8082.0
2018-03-29 10:25:00,155.29,155.59,155.26,155.44,4789.0,104.3398,104.5413,104.3196,104.4405,4789.0
2018-03-29 10:30:00,155.47,155.47,154.95,154.95,6497.0,104.4607,104.4607,104.1113,104.1113,6497.0
2018-03-29 10:35:00,155.0,155.05,154.74,155.02,9224.0,104.1449,104.1785,103.9702,104.1583,9224.0
2018-03-29 10:40:00,155.0,155.29,154.79,154.99,22335.0,104.1449,104.3398,104.0038,104.1382,22335.0
2018-03-29 10:45:00,155.03,155.1,154.71,154.94,12373.0,104.1651,104.2121,103.9501,104.1046,12373.0
2018-03-29 10:50:00,154.94,155.2,154.87,154.95,11639.0,104.1046,104.2793,104.0576,104.1113,11639.0
2018-03-29 10:55:00,154.95,155.17,154.85,155.04,20575.0,104.1113,104.2591,104.0441,104.1718,20575.0
2018-03-29 11:00:00,155.08,155.47,154.99,155.37,21238.0,104.1987,104.4607,104.1382,104.3935,21238.0
2018-03-29 11:05:00,155.39,155.69,155.3,155.61,10164.0,104.4069,104.6085,104.3465,104.5548,10164.0
2018-03-29 11:10:00,155.63,155.79,155.58,155.58,10803.0,104.5682,104.6757,104.5346,104.5346,10803.0
2018-03-29 11:15:00,155.58,155.59,155.16,155.32,9093.0,104.5346,104.5413,104.2524,104.3599,9093.0
2018-03-29 11:20:00,155.31,155.47,155.2,155.3,6860.0,104.3532,104.4607,104.2793,104.3465,6860.0
2018-03-29 11:25:00,155.34,155.52,155.31,155.48,4765.0,104.3734,104.4943,104.3532,104.4674,4765.0
2018-03-29 11:30:00,155.47,155.64,155.27,155.56,9781.0,104.4607,104.5749,104.3263,104.5212,9781.0
2018-03-29 11:35:00,155.57,155.7,155.44,155.5,5026.0,104.5279,104.6152,104.4405,104.4809,5026.0
2018-03-29 11:40:00,155.51,155.59,155.36,155.59,10642.0,104.4876,104.5413,104.3868,104.5413,10642.0
2018-03-29 11:45:00,155.6,155.79,155.57,155.79,7633.0,104.548,104.6757,104.5279,104.6757,7633.0
2018-03-29 11:50:00,155.84,155.99,155.82,155.93,11350.0,104.7093,104.8101,104.6959,104.7698,11350.0
2018-03-29 11:55:00,155.95,156.02,155.75,156.01,17063.0,104.7832,104.8302,104.6488,104.8235,17063.0
2018-03-29 12:00:00,156.0,156.02,155.55,155.56,7995.0,104.8168,104.8302,104.5145,104.5212,7995.0
2018-03-29 12:05:00,155.55,155.85,155.55,155.72,5430.0,104.5145,104.716,104.5145,104.6287,5430.0
2018-03-29 12:10:00,155.67,155.88,155.67,155.71,4240.0,104.5951,104.7362,104.5951,104.622,4240.0
2018-03-29 12:15:00,155.72,155.96,155.72,155.81,4220.0,104.6287,104.7899,104.6287,104.6891,4220.0
2018-03-29 12:20:00,155.73,155.96,155.67,155.93,10146.0,104.6354,104.7899,104.5951,104.7698,10146.0
2018-03-29 12:25:00,155.88,155.97,155.83,155.89,4900.0,104.7362,104.7967,104.7026,104.7429,4900.0
2018-03-29 12:30:00,155.92,155.92,155.78,155.79,6706.0,104.7631,104.7631,104.669,104.6757,6706.0
2018-03-29 12:35:00,155.75,155.97,155.6,155.88,8577.0,104.6488,104.7967,104.548,104.7362,8577.0
2018-03-29 12:40:00,155.92,155.99,155.85,155.85,4836.0,104.7631,104.8101,104.716,104.716,4836.0
2018-03-29 12:45:00,155.86,155.93,155.81,155.83,5271.0,104.7227,104.7698,104.6891,104.7026,5271.0
2018-03-29 12:50:00,155.8,155.87,155.68,155.82,8467.0,104.6824,104.7295,104.6018,104.6959,8467.0
2018-03-29 12:55:00,155.77,155.92,155.77,155.89,4800.0,104.6623,104.7631,104.6623,104.7429,4800.0
2018-03-29 13:00:00,155.9,155.98,155.85,155.98,2908.0,104.7496,104.8034,104.716,104.8034,2908.0
2018-03-29 13:05:00,155.97,155.97,155.77,155.79,2115.0,104.7967,104.7967,104.6623,104.6757,2115.0
2018-03-29 13:10:00,155.75,155.78,155.7,155.73,3200.0,104.6488,104.669,104.6152,104.6354,3200.0
2018-03-29 13:15:00,155.74,155.91,155.71,155.91,9395.0,104.6421,104.7563,104.622,104.7563,9395.0
2018-03-29 13:20:00,155.86,155.86,155.63,155.68,28548.0,104.7227,104.7227,104.5682,104.6018,28548.0
2018-03-29 13:25:00,155.58,155.6,155.4,155.4,5361.0,104.5346,104.548,104.4137,104.4137,5361.0
2018-03-29 13:30:00,155.39,155.4,155.02,155.2,11300.0,104.4069,104.4137,104.1583,104.2793,11300.0
2018-03-29 13:35:00,155.16,155.31,155.0,155.0,9802.0,104.2524,104.3532,104.1449,104.1449,9802.0
2018-03-29 13:40:00,155.03,155.07,154.91,154.96,11122.0,104.1651,104.1919,104.0844,104.118,11122.0
2018-03-29 13:45:00,154.97,155.04,154.89,154.91,9995.0,104.1247,104.1718,104.071,104.0844,9995.0
2018-03-29 13:50:00,154.91,155.02,154.89,154.92,9384.0,104.0844,104.1583,104.071,104.0912,9384.0
2018-03-29 13:55:00,154.96,154.96,154.71,154.71,7137.0,104.118,104.118,103.9501,103.9501,7137.0
2018-03-29 14:00:00,154.69,154.78,154.53,154.53,15694.0,103.9366,103.9971,103.8291,103.8291,15694.0
2018-03-29 14:05:00,154.56,154.83,154.44,154.73,18680.0,103.8493,104.0307,103.7686,103.9635,18680.0
2018-03-29 14:10:00,154.78,155.15,154.78,155.09,13650.0,103.9971,104.2457,103.9971,104.2054,13650.0
2018-03-29 14:15:00,155.02,155.02,154.81,154.91,8292.0,104.1583,104.1583,104.0172,104.0844,8292.0
2018-03-29 14:20:00,154.86,154.97,154.6,154.65,11634.0,104.0508,104.1247,103.8761,103.9097,11634.0
2018-03-29 14:25:00,154.6,154.67,154.46,154.53,12460.0,103.8761,103.9232,103.7821,103.8291,12460.0
2018-03-29 14:30:00,154.52,154.63,154.12,154.21,19709.0,103.8224,103.8963,103.5536,103.6141,19709.0
2018-03-29 14:35:00,154.27,154.37,154.08,154.18,9965.0,103.6544,103.7216,103.5268,103.5939,9965.0
2018-03-29 14:40:00,154.2,154.41,154.11,154.34,15546.0,103.6074,103.7485,103.5469,103.7014,15546.0
2018-03-29 14:45:00,154.34,154.4,154.18,154.34,9275.0,103.7014,103.7418,103.5939,103.7014,9275.0
2018-03-29 14:50:00,154.36,154.36,154.18,154.23,21920.0,103.7149,103.7149,103.5939,103.6275,21920.0
2018-03-29 14:55:00,154.25,154.46,154.22,154.35,20838.0,103.641,103.7821,103.6208,103.7082,20838.0
2018-03-29 15:00:00,154.31,154.57,154.22,154.33,12935.0,103.6813,103.856,103.6208,103.6947,12935.0
2018-03-29 15:05:00,154.33,154.37,154.05,154.12,11430.0,103.6947,103.7216,103.5066,103.5536,11430.0
2018-03-29 15:10:00,154.1,154.14,153.83,153.88,9127.0,103.5402,103.5671,103.3588,103.3924,9127.0
2018-03-29 15:15:00,153.83,153.94,153.45,153.45,15411.0,103.3588,103.4327,103.1035,103.1035,15411.0
2018-03-29 15:20:00,153.48,153.84,153.41,153.78,15638.0,103.1236,103.3655,103.0766,103.3252,15638.0
2018-03-29 15:25:00,153.78,153.9,153.63,153.73,23158.0,103.3252,103.4058,103.2244,103.2916,23158.0
2018-03-29 15:30:00,153.72,153.74,153.44,153.44,25264.0,103.2849,103.2983,103.0967,103.0967,25264.0
2018-03-29 15:35:00,153.45,153.84,153.3,153.84,23619.0,103.1035,103.3655,103.0027,103.3655,23619.0
2018-03-29 15:40:00,153.82,153.93,153.72,153.87,19941.0,103.3521,103.426,103.2849,103.3857,19941.0
2018-03-29 15:45:00,153.9,154.65,153.88,154.6,50997.0,103.4058,103.9097,103.3924,103.8761,50997.0
2018-03-29 15:50:00,154.62,154.63,154.37,154.45,24961.0,103.8896,103.8963,103.7216,103.7754,24961.0
2018-03-29 15:55:00,154.42,154.52,154.16,154.31,98605.0,103.7552,103.8224,103.5805,103.6813,98605.0
2018-04-02 09:30:00,154.57,155.15,154.12,155.01,41017.0,103.856,104.2457,103.5536,104.1516,41017.0
2018-04-02 09:35:00,155.16,155.44,154.65,155.08,9274.0,104.2524,104.4405,103.9097,104.1987,9274.0
2018-04-02 09:40:00,155.06,155.37,154.67,155.37,11257.0,104.1852,104.3935,103.9232,104.3935,11257.0
2018-04-02 09:45:00,155.3,155.5,154.9,154.9,16645.0,104.3465,104.4809,104.0777,104.0777,16645.0
2018-04-02 09:50:00,154.96,154.98,154.41,154.62,14597.0,104.118,104.1315,103.7485,103.8896,14597.0
2018-04-02 09:55:00,154.53,154.55,154.2,154.5,9037.0,103.8291,103.8425,103.6074,103.809,9037.0
2018-04-02 10:00:00,154.42,154.86,154.33,154.4,22341.0,103.7552,104.0508,103.6947,103.7418,22341.0
2018-04-02 10:05:00,154.33,154.55,154.0,154.0,11015.0,103.6947,103.8425,103.473,103.473,11015.0
2018-04-02 10:10:00,154.12,154.29,154.0,154.21,8018.0,103.5536,103.6679,103.473,103.6141,8018.0
2018-04-02 10:15:00,154.3,154.48,154.15,154.48,16016.0,103.6746,103.7955,103.5738,103.7955,16016.0
2018-04-02 10:20:00,154.42,154.48,154.2,154.43,15994.0,103.7552,103.7955,103.6074,103.7619,15994.0
2018-04-02 10:25:00,154.44,154.98,154.44,154.98,14159.0,103.7686,104.1315,103.7686,104.1315,14159.0
2018-04-02 10:30:00,154.89,154.91,154.41,154.63,13742.0,104.071,104.0844,103.7485,103.8963,13742.0
2018-04-02 10:35:00,154.56,154.74,154.35,154.47,16552.0,103.8493,103.9702,103.7082,103.7888,16552.0
2018-04-02 10:40:00,154.54,154.54,154.29,154.38,11936.0,103.8358,103.8358,103.6679,103.7283,11936.0
2018-04-02 10:45:00,154.39,154.6,154.33,154.33,8550.0,103.735,103.8761,103.6947,103.6947,8550.0
2018-04-02 10:50:00,154.21,154.36,154.1,154.36,10956.0,103.6141,103.7149,103.5402,103.7149,10956.0
2018-04-02 10:55:00,154.33,154.55,154.28,154.37,6069.0,103.6947,103.8425,103.6611,103.7216,6069.0
2018-04-02 11:00:00,154.37,154.4,153.97,154.09,19500.0,103.7216,103.7418,103.4528,103.5335,19500.0
2018-04-02 11:05:00,154.02,154.52,154.02,154.37,21436.0,103.4864,103.8224,103.4864,103.7216,21436.0
2018-04-02 11:10:00,154.43,154.43,153.92,153.92,5952.0,103.7619,103.7619,103.4193,103.4193,5952.0
2018-04-02 11:15:00,153.95,154.06,153.58,153.58,16628.0,103.4394,103.5133,103.1908,103.1908,16628.0
2018-04-02 11:20:00,153.56,153.57,153.31,153.45,10829.0,103.1774,103.1841,103.0094,103.1035,10829.0
2018-04-02 11:25:00,153.43,153.59,153.39,153.45,12485.0,103.09,103.1975,103.0631,103.1035,12485.0
2018-04-02 11:30:00,153.49,154.12,153.44,154.12,42725.0,103.1303,103.5536,103.0967,103.5536,42725.0
2018-04-02 11:35:00,154.03,154.13,153.55,153.65,14915.0,103.4932,103.5603,103.1706,103.2378,14915.0
2018-04-02 11:40:00,153.64,153.66,153.29,153.42,22005.0,103.2311,103.2446,102.996,103.0833,22005.0
2018-04-02 11:45:00,153.48,153.87,153.28,153.87,10414.0,103.1236,103.3857,102.9892,103.3857,10414.0
2018-04-02 11:50:00,153.85,153.85,153.39,153.73,10999.0,103.3722,103.3722,103.0631,103.2916,10999.0
2018-04-02 11:55:00,153.71,153.82,153.48,153.48,9864.0,103.2782,103.3521,103.1236,103.1236,9864.0
2018-04-02 12:00:00,153.53,153.67,153.29,153.29,14271.0,103.1572,103.2513,102.996,102.996,14271.0
2018-04-02 12:05:00,153.29,153.32,153.02,153.09,18160.0,102.996,103.0161,102.8145,102.8616,18160.0
2018-04-02 12:10:00,153.09,153.26,152.98,153.19,8222.0,102.8616,102.9758,102.7877,102.9288,8222.0
2018-04-02 12:15:00,153.2,153.2,152.82,152.86,12233.0,102.9355,102.9355,102.6802,102.707,12233.0
2018-04-02 12:20:00,152.84,152.9,152.59,152.78,9156.0,102.6936,102.7339,102.5256,102.6533,9156.0
2018-04-02 12:25:00,152.72,152.97,152.65,152.94,15412.0,102.613,102.7809,102.5659,102.7608,15412.0
2018-04-02 12:30:00,152.98,153.11,152.88,152.88,13845.0,102.7877,102.875,102.7205,102.7205,13845.0
2018-04-02 12:35:00,152.85,153.12,152.85,153.0,6032.0,102.7003,102.8817,102.7003,102.8011,6032.0
2018-04-02 12:40:00,152.94,153.23,152.88,153.16,10800.0,102.7608,102.9556,102.7205,102.9086,10800.0
2018-04-02 12:45:00,153.12,153.42,153.11,153.36,7703.0,102.8817,103.0833,102.875,103.043,7703.0
2018-04-02 12:50:00,153.35,153.56,153.35,153.47,19528.0,103.0363,103.1774,103.0363,103.1169,19528.0
2018-04-02 12:55:00,153.49,153.63,153.42,153.59,6750.0,103.1303,103.2244,103.0833,103.1975,6750.0
2018-04-02 13:00:00,153.53,153.62,153.38,153.62,16277.0,103.1572,103.2177,103.0564,103.2177,16277.0
2018-04-02 13:05:00,153.55,153.7,153.48,153.57,5381.0,103.1706,103.2714,103.1236,103.1841,5381.0
2018-04-02 13:10:00,153.6,153.7,153.5,153.54,9349.0,103.2042,103.2714,103.1371,103.1639,9349.0
2018-04-02 13:15:00,153.52,153.57,153.36,153.48,7850.0,103.1505,103.1841,103.043,103.1236,7850.0
2018-04-02 13:20:00,153.52,153.6,153.26,153.31,5500.0,103.1505,103.2042,102.9758,103.0094,5500.0
2018-04-02 13:25:00,153.36,153.44,153.04,153.04,6392.0,103.043,103.0967,102.828,102.828,6392.0
2018-04-02 13:30:00,153.04,153.09,152.98,153.03,6863.0,102.828,102.8616,102.7877,102.8213,6863.0
2018-04-02 13:35:00,153.0,153.16,152.85,153.16,11044.0,102.8011,102.9086,102.7003,102.9086,11044.0
2018-04-02 13:40:00,153.07,153.09,152.85,152.91,7995.0,102.8481,102.8616,102.7003,102.7406,7995.0
2018-04-02 13:45:00,152.92,152.99,152.77,152.82,6561.0,102.7473,102.7944,102.6466,102.6802,6561.0
2018-04-02 13:50:00,152.83,152.97,152.68,152.72,5669.0,102.6869,102.7809,102.5861,102.613,5669.0
2018-04-02 13:55:00,152.75,152.78,152.43,152.58,4684.0,102.6331,102.6533,102.4181,102.5189,4684.0
2018-04-02 14:00:00,152.46,152.63,152.29,152.49,6634.0,102.4383,102.5525,102.324,102.4584,6634.0
2018-04-02 14:05:00,152.45,152.46,152.17,152.38,11677.0,102.4316,102.4383,102.2434,102.3845,11677.0
2018-04-02 14:10:00,152.38,152.43,152.05,152.43,8731.0,102.3845,102.4181,102.1628,102.4181,8731.0
2018-04-02 14:15:00,152.44,153.02,152.44,153.02,7129.0,102.4248,102.8145,102.4248,102.8145,7129.0
2018-04-02 14:20:00,153.0,153.06,152.72,152.77,17622.0,102.8011,102.8414,102.613,102.6466,17622.0
2018-04-02 14:25:00,152.8,152.85,152.3,152.59,13110.0,102.6667,102.7003,102.3308,102.5256,13110.0
2018-04-02 14:30:00,152.54,152.71,152.47,152.48,19855.0,102.492,102.6062,102.445,102.4517,19855.0
2018-04-02 14:35:00,152.48,152.71,152.4,152.5,18426.0,102.4517,102.6062,102.398,102.4651,18426.0
2018-04-02 14:40:00,152.56,152.65,152.38,152.53,17925.0,102.5055,102.5659,102.3845,102.4853,17925.0
2018-04-02 14:45:00,152.53,152.85,152.4,152.79,19832.0,102.4853,102.7003,102.398,102.66,19832.0
2018-04-02 14:50:00,152.77,152.91,152.59,152.77,16719.0,102.6466,102.7406,102.5256,102.6466,16719.0
2018-04-02 14:55:00,152.71,152.71,152.25,152.45,11358.0,102.6062,102.6062,102.2972,102.4316,11358.0
2018-04-02 15:00:00,152.45,152.58,152.31,152.33,16495.0,102.4316,102.5189,102.3375,102.3509,16495.0
2018-04-02 15:05:00,152.41,152.44,151.98,152.17,15085.0,102.4047,102.4248,102.1158,102.2434,15085.0
2018-04-02 15:10:00,152.14,152.35,152.03,152.23,18190.0,102.2233,102.3644,102.1494,102.2837,18190.0
2018-04-02 15:15:00,152.17,152.42,152.07,152.34,9266.0,102.2434,102.4114,102.1762,102.3576,9266.0
2018-04-02 15:20:00,152.32,152.42,152.25,152.25,16693.0,102.3442,102.4114,102.2972,102.2972,16693.0
2018-04-02 15:25:00,152.21,152.21,151.97,151.97,17879.0,102.2703,102.2703,102.109,102.109,17879.0
2018-04-02 15:30:00,152.01,152.32,152.01,152.22,17472.0,102.1359,102.3442,102.1359,102.277,17472.0
2018-04-02 15:35:00,152.22,152.55,152.22,152.46,17899.0,102.277,102.4987,102.277,102.4383,17899.0
2018-04-02 15:40:00,152.44,152.72,152.39,152.65,20157.0,102.4248,102.613,102.3912,102.5659,20157.0
2018-04-02 15:45:00,152.68,152.94,152.63,152.93,49642.0,102.5861,102.7608,102.5525,102.7541,49642.0
2018-04-02 15:50:00,152.95,153.37,152.9,153.3,32618.0,102.7675,103.0497,102.7339,103.0027,32618.0
2018-04-02 15:55:00,153.26,153.31,152.88,152.98,58630.0,102.9758,103.0094,102.7205,102.7877,58630.0
2018-04-03 09:30:00,153.33,153.93,152.61,152.9,27931.0,103.0228,103.426,102.5391,102.7339,27931.0
2018-04-03 09:35:00,153.04,153.28,152.67,152.76,8815.0,102.828,102.9892,102.5794,102.6398,8815.0
2018-04-03 09:40:00,152.57,152.78,152.19,152.63,11492.0,102.5122,102.6533,102.2569,102.5525,11492.0
2018-04-03 09:45:00,152.64,153.11,152.51,153.03,11373.0,102.5592,102.875,102.4719,102.8213,11373.0
2018-04-03 09:50:00,153.17,153.61,153.12,153.45,19534.0,102.9153,103.211,102.8817,103.1035,19534.0
2018-04-03 09:55:00,153.47,153.66,153.29,153.65,9393.0,103.1169,103.2446,102.996,103.2378,9393.0
2018-04-03 10:00:00,153.62,153.9,153.49,153.9,14648.0,103.2177,103.4058,103.1303,103.4058,14648.0
2018-04-03 10:05:00,153.9,154.14,153.78,153.9,10760.0,103.4058,103.5671,103.3252,103.4058,10760.0
2018-04-03 10:10:00,153.9,154.6,153.89,154.3,14341.0,103.4058,103.8761,103.3991,103.6746,14341.0
2018-04-03 10:15:00,154.46,154.66,154.09,154.09,10848.0,103.7821,103.9165,103.5335,103.5335,10848.0
2018-04-03 10:20:00,154.01,154.44,154.01,154.39,10413.0,103.4797,103.7686,103.4797,103.735,10413.0
2018-04-03 10:25:00,154.33,154.39,153.86,153.88,13622.0,103.6947,103.735,103.3789,103.3924,13622.0
2018-04-03 10:30:00,153.88,154.36,153.88,154.27,6090.0,103.3924,103.7149,103.3924,103.6544,6090.0
2018-04-03 10:35:00,154.38,154.68,154.28,154.51,6700.0,103.7283,103.9299,103.6611,103.8157,6700.0
2018-04-03 10:40:00,154.55,154.69,154.41,154.69,4795.0,103.8425,103.9366,103.7485,103.9366,4795.0
2018-04-03 10:45:00,154.72,155.11,154.67,155.03,9874.0,103.9568,104.2188,103.9232,104.1651,9874.0
2018-04-03 10:50:00,154.97,155.15,154.89,155.04,11536.0,104.1247,104.2457,104.071,104.1718,11536.0
2018-04-03 10:55:00,155.11,155.16,154.61,155.11,7583.0,104.2188,104.2524,103.8829,104.2188,7583.0
2018-04-03 11:00:00,155.17,155.31,154.74,155.31,13108.0,104.2591,104.3532,103.9702,104.3532,13108.0
2018-04-03 11:05:00,155.17,155.26,155.02,155.24,7900.0,104.2591,104.3196,104.1583,104.3062,7900.0
2018-04-03 11:10:00,155.32,155.34,154.77,154.79,8952.0,104.3599,104.3734,103.9904,104.0038,8952.0
2018-04-03 11:15:00,154.79,154.96,154.66,154.95,3080.0,104.0038,104.118,103.9165,104.1113,3080.0
2018-04-03 11:20:00,154.87,155.13,154.66,154.73,12880.0,104.0576,104.2323,103.9165,103.9635,12880.0
2018-04-03 11:25:00,154.78,154.96,154.49,154.51,6011.0,103.9971,104.118,103.8022,103.8157,6011.0
2018-04-03 11:30:00,154.67,154.81,154.57,154.59,6000.0,103.9232,104.0172,103.856,103.8694,6000.0
2018-04-03 11:35:00,154.54,154.79,154.53,154.76,12129.0,103.8358,104.0038,103.8291,103.9836,12129.0
2018-04-03 11:40:00,154.76,154.78,154.48,154.59,18527.0,103.9836,103.9971,103.7955,103.8694,18527.0
2018-04-03 11:45:00,154.51,154.72,154.44,154.72,4401.0,103.8157,103.9568,103.7686,103.9568,4401.0
2018-04-03 11:50:00,154.73,154.86,154.53,154.65,6035.0,103.9635,104.0508,103.8291,103.9097,6035.0
2018-04-03 11:55:00,154.7,154.87,154.61,154.87,9268.0,103.9433,104.0576,103.8829,104.0576,9268.0
2018-04-03 12:00:00,154.84,154.92,154.77,154.77,6996.0,104.0374,104.0912,103.9904,103.9904,6996.0
2018-04-03 12:05:00,154.83,154.93,154.76,154.93,3701.0,104.0307,104.0979,103.9836,104.0979,3701.0
2018-04-03 12:10:00,154.92,154.95,154.69,154.75,7898.0,104.0912,104.1113,103.9366,103.9769,7898.0
2018-04-03 12:15:00,154.7,154.84,154.66,154.69,5947.0,103.9433,104.0374,103.9165,103.9366,5947.0
2018-04-03 12:20:00,154.7,154.82,154.61,154.74,5675.0,103.9433,104.024,103.8829,103.9702,5675.0
2018-04-03 12:25:00,154.8,154.97,154.78,154.8,2300.0,104.0105,104.1247,103.9971,104.0105,2300.0
2018-04-03 12:30:00,154.72,154.81,154.61,154.61,1800.0,103.9568,104.0172,103.8829,103.8829,1800.0
2018-04-03 12:35:00,154.61,154.67,154.45,154.49,7499.0,103.8829,103.9232,103.7754,103.8022,7499.0
2018-04-03 12:40:00,154.45,154.66,154.38,154.66,2820.0,103.7754,103.9165,103.7283,103.9165,2820.0
2018-04-03 12:45:00,154.69,154.69,154.21,154.23,31224.0,103.9366,103.9366,103.6141,103.6275,31224.0
2018-04-03 12:50:00,154.21,154.21,153.99,153.99,10102.0,103.6141,103.6141,103.4663,103.4663,10102.0
2018-04-03 12:55:00,154.04,154.1,153.8,153.82,5800.0,103.4999,103.5402,103.3386,103.3521,5800.0
2018-04-03 13:00:00,153.86,153.98,153.76,153.92,7803.0,103.3789,103.4596,103.3117,103.4193,7803.0
2018-04-03 13:05:00,153.95,153.95,153.66,153.66,9437.0,103.4394,103.4394,103.2446,103.2446,9437.0
2018-04-03 13:10:00,153.73,153.85,153.67,153.8,2848.0,103.2916,103.3722,103.2513,103.3386,2848.0
2018-04-03 13:15:00,153.8,153.8,153.62,153.7,4630.0,103.3386,103.3386,103.2177,103.2714,4630.0
2018-04-03 13:20:00,153.7,154.08,153.69,154.05,7926.0,103.2714,103.5268,103.2647,103.5066,7926.0
2018-04-03 13:25:00,154.08,154.41,154.05,154.13,15703.0,103.5268,103.7485,103.5066,103.5603,15703.0
2018-04-03 13:30:00,154.25,154.38,154.18,154.19,4985.0,103.641,103.7283,103.5939,103.6007,4985.0
2018-04-03 13:35:00,154.18,154.19,154.03,154.19,3101.0,103.5939,103.6007,103.4932,103.6007,3101.0
2018-04-03 13:40:00,154.16,154.23,154.03,154.17,7537.0,103.5805,103.6275,103.4932,103.5872,7537.0
2018-04-03 13:45:00,154.19,154.26,154.05,154.09,3123.0,103.6007,103.6477,103.5066,103.5335,3123.0
2018-04-03 13:50:00,154.14,154.3,154.0,154.23,5326.0,103.5671,103.6746,103.473,103.6275,5326.0
2018-04-03 13:55:00,154.26,154.45,154.26,154.35,14048.0,103.6477,103.7754,103.6477,103.7082,14048.0
2018-04-03 14:00:00,154.43,154.45,154.27,154.36,3402.0,103.7619,103.7754,103.6544,103.7149,3402.0
2018-04-03 14:05:00,154.3,154.33,154.05,154.05,6184.0,103.6746,103.6947,103.5066,103.5066,6184.0
2018-04-03 14:10:00,154.13,154.13,153.93,154.09,6111.0,103.5603,103.5603,103.426,103.5335,6111.0
2018-04-03 14:15:00,154.07,154.19,154.01,154.14,8440.0,103.52,103.6007,103.4797,103.5671,8440.0
2018-04-03 14:20:00,154.11,154.38,153.99,154.38,9641.0,103.5469,103.7283,103.4663,103.7283,9641.0
2018-04-03 14:25:00,154.39,154.41,154.25,154.33,8680.0,103.735,103.7485,103.641,103.6947,8680.0
2018-04-03 14:30:00,154.26,154.34,153.98,153.98,10326.0,103.6477,103.7014,103.4596,103.4596,10326.0
2018-04-03 14:35:00,153.97,154.09,153.9,153.96,6267.0,103.4528,103.5335,103.4058,103.4461,6267.0
2018-04-03 14:40:00,153.92,154.05,153.89,154.05,6510.0,103.4193,103.5066,103.3991,103.5066,6510.0
2018-04-03 14:45:00,154.07,154.31,153.79,154.31,14047.0,103.52,103.6813,103.3319,103.6813,14047.0
2018-04-03 14:50:00,154.32,154.33,154.04,154.17,8529.0,103.688,103.6947,103.4999,103.5872,8529.0
2018-04-03 14:55:00,154.19,154.46,154.17,154.35,9152.0,103.6007,103.7821,103.5872,103.7082,9152.0
2018-04-03 15:00:00,154.28,154.87,154.18,154.87,9967.0,103.6611,104.0576,103.5939,104.0576,9967.0
2018-04-03 15:05:00,154.83,155.02,154.73,154.96,16809.0,104.0307,104.1583,103.9635,104.118,16809.0
2018-04-03 15:10:00,155.02,155.08,154.56,154.6,13044.0,104.1583,104.1987,103.8493,103.8761,13044.0
2018-04-03 15:15:00,154.61,154.77,154.57,154.68,14673.0,103.8829,103.9904,103.856,103.9299,14673.0
2018-04-03 15:20:00,154.73,154.81,154.55,154.81,12007.0,103.9635,104.0172,103.8425,104.0172,12007.0
2018-04-03 15:25:00,154.85,154.96,154.77,154.9,15151.0,104.0441,104.118,103.9904,104.0777,15151.0
2018-04-03 15:30:00,154.89,154.89,154.45,154.47,14551.0,104.071,104.071,103.7754,103.7888,14551.0
2018-04-03 15:35:00,154.48,154.51,154.22,154.24,21301.0,103.7955,103.8157,103.6208,103.6343,21301.0
2018-04-03 15:40:00,154.26,154.39,154.15,154.22,23728.0,103.6477,103.735,103.5738,103.6208,23728.0
2018-04-03 15:45:00,154.2,154.36,154.12,154.12,34555.0,103.6074,103.7149,103.5536,103.5536,34555.0
2018-04-03 15:50:00,154.15,154.26,153.87,153.87,25790.0,103.5738,103.6477,103.3857,103.3857,25790.0
2018-04-03 15:55:00,153.88,154.29,153.83,154.24,91340.0,103.3924,103.6679,103.3588,103.6343,91340.0
2018-04-04 09:30:00,153.0,155.0,152.9,153.71,34111.0,102.8011,104.1449,102.7339,103.2782,34111.0
2018-04-04 09:35:00,153.64,154.01,153.56,154.01,10288.0,103.2311,103.4797,103.1774,103.4797,10288.0
2018-04-04 09:40:00,153.98,154.31,153.72,153.88,15270.0,103.4596,103.6813,103.2849,103.3924,15270.0
2018-04-04 09:45:00,153.95,154.5,153.95,154.5,10439.0,103.4394,103.809,103.4394,103.809,10439.0
2018-04-04 09:50:00,154.4,155.03,154.38,154.96,22959.0,103.7418,104.1651,103.7283,104.118,22959.0
2018-04-04 09:55:00,155.03,155.26,155.01,155.21,17295.0,104.1651,104.3196,104.1516,104.286,17295.0
2018-04-04 10:00:00,155.34,155.35,155.0,155.11,33595.0,104.3734,104.3801,104.1449,104.2188,33595.0
2018-04-04 10:05:00,155.15,155.54,155.11,155.49,14470.0,104.2457,104.5077,104.2188,104.4741,14470.0
2018-04-04 10:10:00,155.52,155.6,154.95,155.18,33653.0,104.4943,104.548,104.1113,104.2658,33653.0
2018-04-04 10:15:00,155.11,155.44,154.95,155.39,16624.0,104.2188,104.4405,104.1113,104.4069,16624.0
2018-04-04 10:20:00,155.39,155.85,155.32,155.8,14914.0,104.4069,104.716,104.3599,104.6824,14914.0
2018-04-04 10:25:00,155.77,156.16,155.77,156.07,19529.0,104.6623,104.9243,104.6623,104.8638,19529.0
2018-04-04 10:30:00,156.01,156.24,155.58,155.71,25145.0,104.8235,104.9781,104.5346,104.622,25145.0
2018-04-04 10:35:00,155.68,156.03,155.64,156.0,18769.0,104.6018,104.837,104.5749,104.8168,18769.0
2018-04-04 10:40:00,156.0,156.15,155.91,155.91,21683.0,104.8168,104.9176,104.7563,104.7563,21683.0
2018-04-04 10:45:00,155.95,156.02,155.04,155.18,49445.0,104.7832,104.8302,104.1718,104.2658,49445.0
2018-04-04 10:50:00,155.2,155.51,155.2,155.43,10469.0,104.2793,104.4876,104.2793,104.4338,10469.0
2018-04-04 10:55:00,155.47,155.47,155.16,155.2,18213.0,104.4607,104.4607,104.2524,104.2793,18213.0
2018-04-04 11:00:00,155.2,155.23,154.78,154.95,13933.0,104.2793,104.2994,103.9971,104.1113,13933.0
2018-04-04 11:05:00,154.95,155.16,154.94,155.11,28344.0,104.1113,104.2524,104.1046,104.2188,28344.0
2018-04-04 11:10:00,155.06,155.17,154.5,154.56,42796.0,104.1852,104.2591,103.809,103.8493,42796.0
2018-04-04 11:15:00,154.59,154.61,154.06,154.15,26445.0,103.8694,103.8829,103.5133,103.5738,26445.0
2018-04-04 11:20:00,154.15,154.66,153.96,154.66,21731.0,103.5738,103.9165,103.4461,103.9165,21731.0
2018-04-04 11:25:00,154.69,154.83,154.52,154.62,18910.0,103.9366,104.0307,103.8224,103.8896,18910.0
2018-04-04 11:30:00,154.62,154.72,154.41,154.42,12865.0,103.8896,103.9568,103.7485,103.7552,12865.0
2018-04-04 11:35:00,154.44,154.44,154.08,154.1,21798.0,103.7686,103.7686,103.5268,103.5402,21798.0
2018-04-04 11:40:00,154.1,154.14,154.01,154.13,11886.0,103.5402,103.5671,103.4797,103.5603,11886.0
2018-04-04 11:45:00,154.14,154.71,154.08,154.71,22579.0,103.5671,103.9501,103.5268,103.9501,22579.0
2018-04-04 11:50:00,154.66,154.8,154.55,154.58,10861.0,103.9165,104.0105,103.8425,103.8627,10861.0
2018-04-04 11:55:00,154.56,154.65,154.45,154.52,9562.0,103.8493,103.9097,103.7754,103.8224,9562.0
2018-04-04 12:00:00,154.54,154.92,154.54,154.88,15109.0,103.8358,104.0912,103.8358,104.0643,15109.0
2018-04-04 12:05:00,154.89,154.89,154.67,154.73,11740.0,104.071,104.071,103.9232,103.9635,11740.0
2018-04-04 12:10:00,154.75,154.89,154.6,154.76,14201.0,103.9769,104.071,103.8761,103.9836,14201.0
2018-04-04 12:15:00,154.75,154.76,154.59,154.71,15460.0,103.9769,103.9836,103.8694,103.9501,15460.0
2018-04-04 12:20:00,154.7,155.15,154.7,155.07,15184.0,103.9433,104.2457,103.9433,104.1919,15184.0
2018-04-04 12:25:00,155.03,155.12,154.89,154.94,6327.0,104.1651,104.2255,104.071,104.1046,6327.0
2018-04-04 12:30:00,154.96,155.3,154.96,155.3,10195.0,104.118,104.3465,104.118,104.3465,10195.0
2018-04-04 12:35:00,155.25,155.32,155.04,155.13,8324.0,104.3129,104.3599,104.1718,104.2323,8324.0
2018-04-04 12:40:00,155.15,155.15,154.84,154.84,5660.0,104.2457,104.2457,104.0374,104.0374,5660.0
2018-04-04 12:45:00,154.85,154.9,154.79,154.81,14077.0,104.0441,104.0777,104.0038,104.0172,14077.0
2018-04-04 12:50:00,154.83,155.09,154.76,155.09,9502.0,104.0307,104.2054,103.9836,104.2054,9502.0
2018-04-04 12:55:00,155.04,155.32,155.02,155.27,8265.0,104.1718,104.3599,104.1583,104.3263,8265.0
2018-04-04 13:00:00,155.26,155.31,155.16,155.18,7113.0,104.3196,104.3532,104.2524,104.2658,7113.0
2018-04-04 13:05:00,155.2,155.22,154.82,154.84,20540.0,104.2793,104.2927,104.024,104.0374,20540.0
2018-04-04 13:10:00,154.92,155.07,154.87,155.0,11184.0,104.0912,104.1919,104.0576,104.1449,11184.0
2018-04-04 13:15:00,155.04,155.25,155.03,155.1,7949.0,104.1718,104.3129,104.1651,104.2121,7949.0
2018-04-04 13:20:00,155.05,155.22,154.98,155.02,13725.0,104.1785,104.2927,104.1315,104.1583,13725.0
2018-04-04 13:25:00,155.05,155.06,154.9,155.06,11760.0,104.1785,104.1852,104.0777,104.1852,11760.0
2018-04-04 13:30:00,155.02,155.12,154.87,154.87,27962.0,104.1583,104.2255,104.0576,104.0576,27962.0
2018-04-04 13:35:00,154.89,155.26,154.89,155.25,13221.0,104.071,104.3196,104.071,104.3129,13221.0
2018-04-04 13:40:00,155.26,155.44,155.25,155.35,20736.0,104.3196,104.4405,104.3129,104.3801,20736.0
2018-04-04 13:45:00,155.38,155.4,155.27,155.35,14088.0,104.4002,104.4137,104.3263,104.3801,14088.0
2018-04-04 13:50:00,155.33,155.52,155.3,155.52,16731.0,104.3666,104.4943,104.3465,104.4943,16731.0
2018-04-04 13:55:00,155.54,155.57,155.38,155.46,10182.0,104.5077,104.5279,104.4002,104.454,10182.0
2018-04-04 14:00:00,155.44,155.71,155.44,155.71,10433.0,104.4405,104.622,104.4405,104.622,10433.0
2018-04-04 14:05:00,155.74,155.98,155.74,155.91,17460.0,104.6421,104.8034,104.6421,104.7563,17460.0
2018-04-04 14:10:00,155.9,155.93,155.74,155.78,13389.0,104.7496,104.7698,104.6421,104.669,13389.0
2018-04-04 14:15:00,155.81,156.09,155.76,156.02,22268.0,104.6891,104.8773,104.6556,104.8302,22268.0
2018-04-04 14:20:00,156.09,156.29,156.05,156.15,12044.0,104.8773,105.0117,104.8504,104.9176,12044.0
2018-04-04 14:25:00,156.16,156.27,156.07,156.12,16927.0,104.9243,104.9982,104.8638,104.8974,16927.0
2018-04-04 14:30:00,156.12,156.14,155.56,155.69,29418.0,104.8974,104.9109,104.5212,104.6085,29418.0
2018-04-04 14:35:00,155.7,156.21,155.69,156.21,17762.0,104.6152,104.9579,104.6085,104.9579,17762.0
2018-04-04 14:40:00,156.21,156.62,156.21,156.52,25829.0,104.9579,105.2334,104.9579,105.1662,25829.0
2018-04-04 14:45:00,156.54,156.68,156.45,156.61,13547.0,105.1796,105.2737,105.1192,105.2267,13547.0
2018-04-04 14:50:00,156.63,156.63,156.22,156.26,17194.0,105.2401,105.2401,104.9646,104.9915,17194.0
2018-04-04 14:55:00,156.21,156.42,156.1,156.42,20954.0,104.9579,105.099,104.884,105.099,20954.0
2018-04-04 15:00:00,156.33,156.75,156.3,156.74,7803.0,105.0385,105.3207,105.0184,105.314,7803.0
2018-04-04 15:05:00,156.74,156.89,156.62,156.62,11101.0,105.314,105.4148,105.2334,105.2334,11101.0
2018-04-04 15:10:00,156.61,156.77,156.49,156.51,21024.0,105.2267,105.3342,105.146,105.1595,21024.0
2018-04-04 15:15:00,156.49,156.53,156.14,156.17,13997.0,105.146,105.1729,104.9109,104.931,13997.0
2018-04-04 15:20:00,156.19,156.46,155.99,156.29,29543.0,104.9445,105.1259,104.8101,105.0117,29543.0
2018-04-04 15:25:00,156.29,156.62,156.29,156.47,34167.0,105.0117,105.2334,105.0117,105.1326,34167.0
2018-04-04 15:30:00,156.45,156.54,156.34,156.35,23627.0,105.1192,105.1796,105.0453,105.052,23627.0
2018-04-04 15:35:00,156.34,156.55,156.23,156.51,21428.0,105.0453,105.1864,104.9713,105.1595,21428.0
2018-04-04 15:40:00,156.53,156.53,156.32,156.39,24955.0,105.1729,105.1729,105.0318,105.0788,24955.0
2018-04-04 15:45:00,156.4,156.59,156.33,156.33,46695.0,105.0856,105.2132,105.0385,105.0385,46695.0
2018-04-04 15:50:00,156.37,156.5,156.33,156.48,39737.0,105.0654,105.1528,105.0385,105.1393,39737.0
2018-04-04 15:55:00,156.5,156.54,156.17,156.26,108636.0,105.1528,105.1796,104.931,104.9915,108636.0
2018-04-05 09:30:00,155.98,156.42,155.16,156.1,22951.0,104.8034,105.099,104.2524,104.884,22951.0
2018-04-05 09:35:00,155.71,155.71,155.02,155.15,6524.0,104.622,104.622,104.1583,104.2457,6524.0
2018-04-05 09:40:00,155.0,155.1,154.67,154.83,13362.0,104.1449,104.2121,103.9232,104.0307,13362.0
2018-04-05 09:45:00,154.85,154.94,154.74,154.88,6975.0,104.0441,104.1046,103.9702,104.0643,6975.0
2018-04-05 09:50:00,154.88,155.5,154.88,155.21,16479.0,104.0643,104.4809,104.0643,104.286,16479.0
2018-04-05 09:55:00,155.11,155.52,155.06,155.5,11708.0,104.2188,104.4943,104.1852,104.4809,11708.0
2018-04-05 10:00:00,155.52,155.54,154.84,154.84,14165.0,104.4943,104.5077,104.0374,104.0374,14165.0
2018-04-05 10:05:00,154.89,155.08,154.65,154.88,16404.0,104.071,104.1987,103.9097,104.0643,16404.0
2018-04-05 10:10:00,154.91,154.92,154.28,154.42,13558.0,104.0844,104.0912,103.6611,103.7552,13558.0
2018-04-05 10:15:00,154.46,154.8,154.45,154.46,13725.0,103.7821,104.0105,103.7754,103.7821,13725.0
2018-04-05 10:20:00,154.54,154.67,154.4,154.58,11432.0,103.8358,103.9232,103.7418,103.8627,11432.0
2018-04-05 10:25:00,154.5,154.83,154.46,154.78,13844.0,103.809,104.0307,103.7821,103.9971,13844.0
2018-04-05 10:30:00,154.82,154.82,154.44,154.64,17687.0,104.024,104.024,103.7686,103.903,17687.0
2018-04-05 10:35:00,154.73,154.79,154.4,154.62,12567.0,103.9635,104.0038,103.7418,103.8896,12567.0
2018-04-05 10:40:00,154.62,154.83,154.45,154.52,9258.0,103.8896,104.0307,103.7754,103.8224,9258.0
2018-04-05 10:45:00,154.51,154.51,154.36,154.45,15085.0,103.8157,103.8157,103.7149,103.7754,15085.0
2018-04-05 10:50:00,154.48,154.53,154.42,154.5,7178.0,103.7955,103.8291,103.7552,103.809,7178.0
2018-04-05 10:55:00,154.51,154.57,154.28,154.28,10424.0,103.8157,103.856,103.6611,103.6611,10424.0
2018-04-05 11:00:00,154.35,154.66,154.22,154.62,15038.0,103.7082,103.9165,103.6208,103.8896,15038.0
2018-04-05 11:05:00,154.64,155.21,154.62,155.15,18007.0,103.903,104.286,103.8896,104.2457,18007.0
2018-04-05 11:10:00,155.2,155.2,154.8,155.02,21874.0,104.2793,104.2793,104.0105,104.1583,21874.0
2018-04-05 11:15:00,155.01,155.06,154.89,154.97,17051.0,104.1516,104.1852,104.071,104.1247,17051.0
2018-04-05 11:20:00,154.95,154.99,154.48,154.51,15606.0,104.1113,104.1382,103.7955,103.8157,15606.0
2018-04-05 11:25:00,154.51,154.79,154.51,154.61,13485.0,103.8157,104.0038,103.8157,103.8829,13485.0
2018-04-05 11:30:00,154.57,154.66,154.51,154.64,11169.0,103.856,103.9165,103.8157,103.903,11169.0
2018-04-05 11:35:00,154.59,154.86,154.56,154.74,13985.0,103.8694,104.0508,103.8493,103.9702,13985.0
2018-04-05 11:40:00,154.79,154.88,154.74,154.8,12086.0,104.0038,104.0643,103.9702,104.0105,12086.0
2018-04-05 11:45:00,154.81,154.83,154.55,154.62,9648.0,104.0172,104.0307,103.8425,103.8896,9648.0
2018-04-05 11:50:00,154.67,154.92,154.64,154.87,8982.0,103.9232,104.0912,103.903,104.0576,8982.0
2018-04-05 11:55:00,154.86,154.92,154.74,154.88,8252.0,104.0508,104.0912,103.9702,104.0643,8252.0
2018-04-05 12:00:00,154.87,155.02,154.8,155.01,5853.0,104.0576,104.1583,104.0105,104.1516,5853.0
2018-04-05 12:05:00,155.01,155.09,154.82,154.84,9604.0,104.1516,104.2054,104.024,104.0374,9604.0
2018-04-05 12:10:00,154.87,155.09,154.81,155.0,7308.0,104.0576,104.2054,104.0172,104.1449,7308.0
2018-04-05 12:15:00,155.02,155.03,154.84,154.87,8250.0,104.1583,104.1651,104.0374,104.0576,8250.0
2018-04-05 12:20:00,154.92,154.99,154.75,154.79,5265.0,104.0912,104.1382,103.9769,104.0038,5265.0
2018-04-05 12:25:00,154.8,154.84,154.69,154.72,8952.0,104.0105,104.0374,103.9366,103.9568,8952.0
2018-04-05 12:30:00,154.72,154.89,154.7,154.7,5604.0,103.9568,104.071,103.9433,103.9433,5604.0
2018-04-05 12:35:00,154.71,155.0,154.67,154.97,9471.0,103.9501,104.1449,103.9232,104.1247,9471.0
2018-04-05 12:40:00,155.02,155.02,154.83,154.83,4741.0,104.1583,104.1583,104.0307,104.0307,4741.0
2018-04-05 12:45:00,154.84,154.91,154.8,154.91,8843.0,104.0374,104.0844,104.0105,104.0844,8843.0
2018-04-05 12:50:00,154.92,155.09,154.86,154.99,14429.0,104.0912,104.2054,104.0508,104.1382,14429.0
2018-04-05 12:55:00,155.07,155.18,155.07,155.11,5741.0,104.1919,104.2658,104.1919,104.2188,5741.0
2018-04-05 13:00:00,155.19,155.25,155.14,155.19,3416.0,104.2726,104.3129,104.239,104.2726,3416.0
2018-04-05 13:05:00,155.26,155.26,155.12,155.15,5300.0,104.3196,104.3196,104.2255,104.2457,5300.0
2018-04-05 13:10:00,155.14,155.14,154.93,155.02,8490.0,104.239,104.239,104.0979,104.1583,8490.0
2018-04-05 13:15:00,155.07,155.12,154.95,154.99,7006.0,104.1919,104.2255,104.1113,104.1382,7006.0
2018-04-05 13:20:00,155.07,155.19,155.02,155.14,5439.0,104.1919,104.2726,104.1583,104.239,5439.0
2018-04-05 13:25:00,155.08,155.18,155.03,155.07,4813.0,104.1987,104.2658,104.1651,104.1919,4813.0
2018-04-05 13:30:00,155.01,155.1,154.98,155.04,5024.0,104.1516,104.2121,104.1315,104.1718,5024.0
2018-04-05 13:35:00,155.07,155.26,155.06,155.16,8138.0,104.1919,104.3196,104.1852,104.2524,8138.0
2018-04-05 13:40:00,155.16,155.22,154.98,155.05,6309.0,104.2524,104.2927,104.1315,104.1785,6309.0
2018-04-05 13:45:00,155.05,155.07,155.02,155.07,5481.0,104.1785,104.1919,104.1583,104.1919,5481.0
2018-04-05 13:50:00,155.02,155.39,155.0,155.39,8200.0,104.1583,104.4069,104.1449,104.4069,8200.0
2018-04-05 13:55:00,155.4,155.43,155.29,155.3,14446.0,104.4137,104.4338,104.3398,104.3465,14446.0
2018-04-05 14:00:00,155.35,155.42,155.27,155.38,5100.0,104.3801,104.4271,104.3263,104.4002,5100.0
2018-04-05 14:05:00,155.33,155.33,155.02,155.03,9752.0,104.3666,104.3666,104.1583,104.1651,9752.0
2018-04-05 14:10:00,155.05,155.13,155.02,155.1,7364.0,104.1785,104.2323,104.1583,104.2121,7364.0
2018-04-05 14:15:00,155.14,155.22,155.11,155.13,3900.0,104.239,104.2927,104.2188,104.2323,3900.0
2018-04-05 14:20:00,155.15,155.2,155.06,155.07,6803.0,104.2457,104.2793,104.1852,104.1919,6803.0
2018-04-05 14:25:00,155.07,155.12,155.01,155.01,11488.0,104.1919,104.2255,104.1516,104.1516,11488.0
2018-04-05 14:30:00,155.03,155.11,154.98,155.1,9641.0,104.1651,104.2188,104.1315,104.2121,9641.0
2018-04-05 14:35:00,155.12,155.18,155.05,155.18,10111.0,104.2255,104.2658,104.1785,104.2658,10111.0
2018-04-05 14:40:00,155.13,155.2,155.04,155.11,13927.0,104.2323,104.2793,104.1718,104.2188,13927.0
2018-04-05 14:45:00,155.11,155.16,155.05,155.09,9359.0,104.2188,104.2524,104.1785,104.2054,9359.0
2018-04-05 14:50:00,155.06,155.25,154.97,155.25,28606.0,104.1852,104.3129,104.1247,104.3129,28606.0
2018-04-05 14:55:00,155.13,155.19,154.93,154.94,17662.0,104.2323,104.2726,104.0979,104.1046,17662.0
2018-04-05 15:00:00,154.92,155.06,154.88,155.0,22059.0,104.0912,104.1852,104.0643,104.1449,22059.0
2018-04-05 15:05:00,154.99,155.28,154.99,155.24,11270.0,104.1382,104.333,104.1382,104.3062,11270.0
2018-04-05 15:10:00,155.27,155.29,155.17,155.17,29289.0,104.3263,104.3398,104.2591,104.2591,29289.0
2018-04-05 15:15:00,155.23,155.27,155.17,155.18,9595.0,104.2994,104.3263,104.2591,104.2658,9595.0
2018-04-05 15:20:00,155.23,155.24,155.16,155.16,7527.0,104.2994,104.3062,104.2524,104.2524,7527.0
2018-04-05 15:25:00,155.17,155.19,155.04,155.05,9700.0,104.2591,104.2726,104.1718,104.1785,9700.0
2018-04-05 15:30:00,155.04,155.08,154.88,154.92,18891.0,104.1718,104.1987,104.0643,104.0912,18891.0
2018-04-05 15:35:00,154.95,154.96,154.77,154.86,15132.0,104.1113,104.118,103.9904,104.0508,15132.0
2018-04-05 15:40:00,154.88,155.1,154.87,155.07,26127.0,104.0643,104.2121,104.0576,104.1919,26127.0
2018-04-05 15:45:00,155.09,155.35,155.01,155.35,39622.0,104.2054,104.3801,104.1516,104.3801,39622.0
2018-04-05 15:50:00,155.37,155.57,155.21,155.51,41507.0,104.3935,104.5279,104.286,104.4876,41507.0
2018-04-05 15:55:00,155.47,155.75,155.29,155.55,118150.0,104.4607,104.6488,104.3398,104.5145,118150.0
2018-04-06 09:30:00,155.54,156.44,155.13,155.96,26996.0,104.5077,105.1124,104.2323,104.7899,26996.0
2018-04-06 09:35:00,155.95,156.19,155.29,155.8,9536.0,104.7832,104.9445,104.3398,104.6824,9536.0
2018-04-06 09:40:00,155.77,156.17,155.52,155.71,28538.0,104.6623,104.931,104.4943,104.622,28538.0
2018-04-06 09:45:00,155.9,156.69,155.87,156.55,13293.0,104.7496,105.2804,104.7295,105.1864,13293.0
2018-04-06 09:50:00,156.47,156.62,156.16,156.52,18062.0,105.1326,105.2334,104.9243,105.1662,18062.0
2018-04-06 09:55:00,156.52,156.86,156.44,156.86,14056.0,105.1662,105.3946,105.1124,105.3946,14056.0
2018-04-06 10:00:00,156.86,157.2,156.82,157.12,18291.0,105.3946,105.6231,105.3678,105.5693,18291.0
2018-04-06 10:05:00,157.12,157.12,156.89,156.96,12849.0,105.5693,105.5693,105.4148,105.4618,12849.0
2018-04-06 10:10:00,156.92,156.96,156.6,156.75,15472.0,105.435,105.4618,105.2199,105.3207,15472.0
2018-04-06 10:15:00,156.75,156.99,156.74,156.85,19478.0,105.3207,105.482,105.314,105.3879,19478.0
2018-04-06 10:20:00,156.89,156.98,156.7,156.7,10573.0,105.4148,105.4753,105.2871,105.2871,10573.0
2018-04-06 10:25:00,156.72,156.72,156.47,156.53,10462.0,105.3006,105.3006,105.1326,105.1729,10462.0
2018-04-06 10:30:00,156.51,157.13,156.48,157.13,21708.0,105.1595,105.5761,105.1393,105.5761,21708.0
2018-04-06 10:35:00,157.05,157.25,156.95,157.0,17590.0,105.5223,105.6567,105.4551,105.4887,17590.0
2018-04-06 10:40:00,156.98,157.01,156.57,156.58,14732.0,105.4753,105.4954,105.1998,105.2065,14732.0
2018-04-06 10:45:00,156.57,156.64,156.4,156.44,10437.0,105.1998,105.2468,105.0856,105.1124,10437.0
2018-04-06 10:50:00,156.44,156.54,156.28,156.28,8396.0,105.1124,105.1796,105.0049,105.0049,8396.0
2018-04-06 10:55:00,156.34,156.39,156.16,156.2,9346.0,105.0453,105.0788,104.9243,104.9512,9346.0
2018-04-06 11:00:00,156.18,156.23,156.08,156.16,8202.0,104.9377,104.9713,104.8706,104.9243,8202.0
2018-04-06 11:05:00,156.19,156.19,155.9,155.9,6402.0,104.9445,104.9445,104.7496,104.7496,6402.0
2018-04-06 11:10:00,155.87,156.09,155.74,155.75,6463.0,104.7295,104.8773,104.6421,104.6488,6463.0
2018-04-06 11:15:00,155.75,155.87,155.65,155.82,12565.0,104.6488,104.7295,104.5816,104.6959,12565.0
2018-04-06 11:20:00,155.85,155.91,155.59,155.59,10925.0,104.716,104.7563,104.5413,104.5413,10925.0
2018-04-06 11:25:00,155.58,155.77,155.57,155.61,6223.0,104.5346,104.6623,104.5279,104.5548,6223.0
2018-04-06 11:30:00,155.56,155.57,155.39,155.47,6100.0,104.5212,104.5279,104.4069,104.4607,6100.0
2018-04-06 11:35:00,155.47,155.53,155.36,155.42,5997.0,104.4607,104.501,104.3868,104.4271,5997.0
2018-04-06 11:40:00,155.41,155.5,155.35,155.41,5300.0,104.4204,104.4809,104.3801,104.4204,5300.0
2018-04-06 11:45:00,155.4,155.6,155.39,155.44,6317.0,104.4137,104.548,104.4069,104.4405,6317.0
2018-04-06 11:50:00,155.39,155.44,155.16,155.32,8390.0,104.4069,104.4405,104.2524,104.3599,8390.0
2018-04-06 11:55:00,155.36,155.41,154.88,154.94,8458.0,104.3868,104.4204,104.0643,104.1046,8458.0
2018-04-06 12:00:00,154.99,155.22,154.94,155.12,10442.0,104.1382,104.2927,104.1046,104.2255,10442.0
2018-04-06 12:05:00,155.14,155.21,155.04,155.09,5346.0,104.239,104.286,104.1718,104.2054,5346.0
2018-04-06 12:10:00,155.1,155.1,154.93,154.97,18620.0,104.2121,104.2121,104.0979,104.1247,18620.0
2018-04-06 12:15:00,154.95,155.02,154.91,154.91,8131.0,104.1113,104.1583,104.0844,104.0844,8131.0
2018-04-06 12:20:00,154.9,155.02,154.85,154.97,7036.0,104.0777,104.1583,104.0441,104.1247,7036.0
2018-04-06 12:25:00,154.97,155.06,154.86,155.0,6543.0,104.1247,104.1852,104.0508,104.1449,6543.0
2018-04-06 12:30:00,155.03,155.04,154.89,154.94,7971.0,104.1651,104.1718,104.071,104.1046,7971.0
2018-04-06 12:35:00,154.91,155.01,154.91,154.95,4378.0,104.0844,104.1516,104.0844,104.1113,4378.0
2018-04-06 12:40:00,154.97,155.18,154.95,155.11,9723.0,104.1247,104.2658,104.1113,104.2188,9723.0
2018-04-06 12:45:00,155.08,155.25,155.07,155.25,2500.0,104.1987,104.3129,104.1919,104.3129,2500.0
2018-04-06 12:50:00,155.2,155.47,155.19,155.47,4401.0,104.2793,104.4607,104.2726,104.4607,4401.0
2018-04-06 12:55:00,155.45,155.69,155.39,155.66,4088.0,104.4473,104.6085,104.4069,104.5884,4088.0
2018-04-06 13:00:00,155.56,155.56,155.43,155.53,5998.0,104.5212,104.5212,104.4338,104.501,5998.0
2018-04-06 13:05:00,155.5,155.5,155.13,155.15,12015.0,104.4809,104.4809,104.2323,104.2457,12015.0
2018-04-06 13:10:00,155.14,155.18,154.97,155.06,6101.0,104.239,104.2658,104.1247,104.1852,6101.0
2018-04-06 13:15:00,155.12,155.23,155.07,155.17,3586.0,104.2255,104.2994,104.1919,104.2591,3586.0
2018-04-06 13:20:00,155.18,155.24,155.13,155.14,3106.0,104.2658,104.3062,104.2323,104.239,3106.0
2018-04-06 13:25:00,155.17,155.55,155.14,155.52,5500.0,104.2591,104.5145,104.239,104.4943,5500.0
2018-04-06 13:30:00,155.56,155.62,155.43,155.52,5152.0,104.5212,104.5615,104.4338,104.4943,5152.0
2018-04-06 13:35:00,155.44,155.55,155.31,155.33,8420.0,104.4405,104.5145,104.3532,104.3666,8420.0
2018-04-06 13:40:00,155.42,155.42,155.21,155.24,4022.0,104.4271,104.4271,104.286,104.3062,4022.0
2018-04-06 13:45:00,155.23,155.23,155.01,155.05,7925.0,104.2994,104.2994,104.1516,104.1785,7925.0
2018-04-06 13:50:00,154.99,155.07,154.92,154.92,8925.0,104.1382,104.1919,104.0912,104.0912,8925.0
2018-04-06 13:55:00,154.93,155.04,154.69,154.73,14201.0,104.0979,104.1718,103.9366,103.9635,14201.0
2018-04-06 14:00:00,154.67,154.93,154.64,154.82,8429.0,103.9232,104.0979,103.903,104.024,8429.0
2018-04-06 14:05:00,154.77,154.77,154.41,154.51,7398.0,103.9904,103.9904,103.7485,103.8157,7398.0
2018-04-06 14:10:00,154.5,154.55,154.44,154.54,9197.0,103.809,103.8425,103.7686,103.8358,9197.0
2018-04-06 14:15:00,154.47,154.51,154.35,154.37,8473.0,103.7888,103.8157,103.7082,103.7216,8473.0
2018-04-06 14:20:00,154.39,154.63,154.39,154.52,4511.0,103.735,103.8963,103.735,103.8224,4511.0
2018-04-06 14:25:00,154.48,154.53,154.33,154.39,7000.0,103.7955,103.8291,103.6947,103.735,7000.0
2018-04-06 14:30:00,154.46,154.52,154.26,154.38,4357.0,103.7821,103.8224,103.6477,103.7283,4357.0
2018-04-06 14:35:00,154.42,154.42,154.08,154.11,8286.0,103.7552,103.7552,103.5268,103.5469,8286.0
2018-04-06 14:40:00,154.08,154.3,153.95,154.12,10153.0,103.5268,103.6746,103.4394,103.5536,10153.0
2018-04-06 14:45:00,154.11,154.14,153.95,154.07,8840.0,103.5469,103.5671,103.4394,103.52,8840.0
2018-04-06 14:50:00,154.07,154.07,153.86,153.92,9054.0,103.52,103.52,103.3789,103.4193,9054.0
2018-04-06 14:55:00,153.9,153.9,153.64,153.79,10309.0,103.4058,103.4058,103.2311,103.3319,10309.0
2018-04-06 15:00:00,153.84,154.04,153.77,153.77,8256.0,103.3655,103.4999,103.3185,103.3185,8256.0
2018-04-06 15:05:00,153.72,153.86,153.7,153.83,7565.0,103.2849,103.3789,103.2714,103.3588,7565.0
2018-04-06 15:10:00,153.82,153.91,153.76,153.83,10569.0,103.3521,103.4125,103.3117,103.3588,10569.0
2018-04-06 15:15:00,153.87,154.06,153.87,153.97,8101.0,103.3857,103.5133,103.3857,103.4528,8101.0
2018-04-06 15:20:00,153.96,154.07,153.77,153.9,6234.0,103.4461,103.52,103.3185,103.4058,6234.0
2018-04-06 15:25:00,153.93,153.93,153.58,153.7,13835.0,103.426,103.426,103.1908,103.2714,13835.0
2018-04-06 15:30:00,153.68,153.76,153.58,153.64,13437.0,103.258,103.3117,103.1908,103.2311,13437.0
2018-04-06 15:35:00,153.67,154.01,153.67,154.0,16179.0,103.2513,103.4797,103.2513,103.473,16179.0
2018-04-06 15:40:00,154.04,154.27,154.02,154.23,14370.0,103.4999,103.6544,103.4864,103.6275,14370.0
2018-04-06 15:45:00,154.21,154.22,153.87,153.89,29769.0,103.6141,103.6208,103.3857,103.3991,29769.0
2018-04-06 15:50:00,153.92,154.39,153.91,154.25,28307.0,103.4193,103.735,103.4125,103.641,28307.0
2018-04-06 15:55:00,154.22,154.37,154.1,154.11,42886.0,103.6208,103.7216,103.5402,103.5469,42886.0
2018-04-09 09:30:00,154.17,154.98,153.7,153.7,16874.0,103.5872,104.1315,103.2714,103.2714,16874.0
2018-04-09 09:35:00,153.69,153.94,153.0,153.1,14064.0,103.2647,103.4327,102.8011,102.8683,14064.0
2018-04-09 09:40:00,153.09,153.56,153.0,153.49,12616.0,102.8616,103.1774,102.8011,103.1303,12616.0
2018-04-09 09:45:00,153.55,153.6,153.32,153.58,7905.0,103.1706,103.2042,103.0161,103.1908,7905.0
2018-04-09 09:50:00,153.49,153.73,153.29,153.5,10396.0,103.1303,103.2916,102.996,103.1371,10396.0
2018-04-09 09:55:00,153.46,153.76,153.43,153.62,9550.0,103.1102,103.3117,103.09,103.2177,9550.0
2018-04-09 10:00:00,153.61,153.66,153.32,153.47,13861.0,103.211,103.2446,103.0161,103.1169,13861.0
2018-04-09 10:05:00,153.46,153.5,153.33,153.42,14218.0,103.1102,103.1371,103.0228,103.0833,14218.0
2018-04-09 10:10:00,153.36,153.48,153.34,153.44,15509.0,103.043,103.1236,103.0295,103.0967,15509.0
2018-04-09 10:15:00,153.47,153.51,153.27,153.43,13001.0,103.1169,103.1438,102.9825,103.09,13001.0
2018-04-09 10:20:00,153.5,153.58,153.47,153.48,10926.0,103.1371,103.1908,103.1169,103.1236,10926.0
2018-04-09 10:25:00,153.43,153.45,153.16,153.25,24448.0,103.09,103.1035,102.9086,102.9691,24448.0
2018-04-09 10:30:00,153.28,153.83,153.28,153.83,9208.0,102.9892,103.3588,102.9892,103.3588,9208.0
2018-04-09 10:35:00,153.82,153.82,153.53,153.75,5714.0,103.3521,103.3521,103.1572,103.305,5714.0
2018-04-09 10:40:00,153.7,153.7,153.33,153.63,13124.0,103.2714,103.2714,103.0228,103.2244,13124.0
2018-04-09 10:45:00,153.64,153.66,153.37,153.4,10971.0,103.2311,103.2446,103.0497,103.0699,10971.0
2018-04-09 10:50:00,153.43,153.77,153.39,153.72,5998.0,103.09,103.3185,103.0631,103.2849,5998.0
2018-04-09 10:55:00,153.67,153.72,153.32,153.41,9473.0,103.2513,103.2849,103.0161,103.0766,9473.0
2018-04-09 11:00:00,153.41,153.63,153.3,153.56,16794.0,103.0766,103.2244,103.0027,103.1774,16794.0
2018-04-09 11:05:00,153.56,153.64,153.29,153.62,25387.0,103.1774,103.2311,102.996,103.2177,25387.0
2018-04-09 11:10:00,153.66,153.83,153.63,153.69,14830.0,103.2446,103.3588,103.2244,103.2647,14830.0
2018-04-09 11:15:00,153.59,153.72,153.48,153.52,12659.0,103.1975,103.2849,103.1236,103.1505,12659.0
2018-04-09 11:20:00,153.47,153.47,153.11,153.29,11147.0,103.1169,103.1169,102.875,102.996,11147.0
2018-04-09 11:25:00,153.25,153.41,153.13,153.36,20586.0,102.9691,103.0766,102.8884,103.043,20586.0
2018-04-09 11:30:00,153.36,153.64,153.34,153.56,13688.0,103.043,103.2311,103.0295,103.1774,13688.0
2018-04-09 11:35:00,153.62,153.83,153.56,153.7,11580.0,103.2177,103.3588,103.1774,103.2714,11580.0
2018-04-09 11:40:00,153.74,153.74,153.5,153.56,15860.0,103.2983,103.2983,103.1371,103.1774,15860.0
2018-04-09 11:45:00,153.56,153.64,153.49,153.63,13555.0,103.1774,103.2311,103.1303,103.2244,13555.0
2018-04-09 11:50:00,153.62,153.78,153.5,153.57,15561.0,103.2177,103.3252,103.1371,103.1841,15561.0
2018-04-09 11:55:00,153.51,153.63,153.41,153.62,6601.0,103.1438,103.2244,103.0766,103.2177,6601.0
2018-04-09 12:00:00,153.63,153.77,153.37,153.4,13637.0,103.2244,103.3185,103.0497,103.0699,13637.0
2018-04-09 12:05:00,153.42,153.57,153.42,153.44,3400.0,103.0833,103.1841,103.0833,103.0967,3400.0
2018-04-09 12:10:00,153.42,153.53,153.36,153.47,1841.0,103.0833,103.1572,103.043,103.1169,1841.0
2018-04-09 12:15:00,153.47,153.73,153.36,153.67,14087.0,103.1169,103.2916,103.043,103.2513,14087.0
2018-04-09 12:20:00,153.67,153.85,153.67,153.81,7145.0,103.2513,103.3722,103.2513,103.3453,7145.0
2018-04-09 12:25:00,153.83,154.01,153.76,154.01,4910.0,103.3588,103.4797,103.3117,103.4797,4910.0
2018-04-09 12:30:00,153.98,154.05,153.98,154.01,2300.0,103.4596,103.5066,103.4596,103.4797,2300.0
2018-04-09 12:35:00,153.98,154.02,153.88,153.89,8207.0,103.4596,103.4864,103.3924,103.3991,8207.0
2018-04-09 12:40:00,153.94,153.97,153.84,153.88,2415.0,103.4327,103.4528,103.3655,103.3924,2415.0
2018-04-09 12:45:00,153.88,154.05,153.87,153.99,3785.0,103.3924,103.5066,103.3857,103.4663,3785.0
2018-04-09 12:50:00,154.05,154.07,153.95,154.07,10157.0,103.5066,103.52,103.4394,103.52,10157.0
2018-04-09 12:55:00,154.09,154.11,153.96,154.06,6623.0,103.5335,103.5469,103.4461,103.5133,6623.0
2018-04-09 13:00:00,154.07,154.09,153.97,153.97,3700.0,103.52,103.5335,103.4528,103.4528,3700.0
2018-04-09 13:05:00,153.95,154.05,153.89,153.93,9448.0,103.4394,103.5066,103.3991,103.426,9448.0
2018-04-09 13:10:00,153.94,154.15,153.91,154.05,8328.0,103.4327,103.5738,103.4125,103.5066,8328.0
2018-04-09 13:15:00,154.06,154.19,154.05,154.19,4222.0,103.5133,103.6007,103.5066,103.6007,4222.0
2018-04-09 13:20:00,154.18,154.27,154.14,154.27,17352.0,103.5939,103.6544,103.5671,103.6544,17352.0
2018-04-09 13:25:00,154.24,154.29,154.14,154.14,10817.0,103.6343,103.6679,103.5671,103.5671,10817.0
2018-04-09 13:30:00,154.13,154.15,154.01,154.03,4621.0,103.5603,103.5738,103.4797,103.4932,4621.0
2018-04-09 13:35:00,154.04,154.22,154.01,154.22,6036.0,103.4999,103.6208,103.4797,103.6208,6036.0
2018-04-09 13:40:00,154.18,154.39,154.18,154.23,6870.0,103.5939,103.735,103.5939,103.6275,6870.0
2018-04-09 13:45:00,154.26,154.29,154.11,154.11,2351.0,103.6477,103.6679,103.5469,103.5469,2351.0
2018-04-09 13:50:00,154.14,154.34,154.03,154.34,10341.0,103.5671,103.7014,103.4932,103.7014,10341.0
2018-04-09 13:55:00,154.36,154.36,154.19,154.23,9114.0,103.7149,103.7149,103.6007,103.6275,9114.0
2018-04-09 14:00:00,154.2,154.2,153.98,153.98,13776.0,103.6074,103.6074,103.4596,103.4596,13776.0
2018-04-09 14:05:00,153.94,154.01,153.81,154.01,6258.0,103.4327,103.4797,103.3453,103.4797,6258.0
2018-04-09 14:10:00,153.96,153.98,153.84,153.95,7200.0,103.4461,103.4596,103.3655,103.4394,7200.0
2018-04-09 14:15:00,153.97,154.1,153.97,154.1,6195.0,103.4528,103.5402,103.4528,103.5402,6195.0
2018-04-09 14:20:00,154.08,154.19,153.99,154.19,14042.0,103.5268,103.6007,103.4663,103.6007,14042.0
2018-04-09 14:25:00,154.16,154.18,153.91,153.99,10763.0,103.5805,103.5939,103.4125,103.4663,10763.0
2018-04-09 14:30:00,153.97,154.15,153.95,154.11,14315.0,103.4528,103.5738,103.4394,103.5469,14315.0
2018-04-09 14:35:00,154.07,154.2,153.94,154.06,8131.0,103.52,103.6074,103.4327,103.5133,8131.0
2018-04-09 14:40:00,154.06,154.1,153.97,154.09,12717.0,103.5133,103.5402,103.4528,103.5335,12717.0
2018-04-09 14:45:00,154.09,154.48,154.05,154.48,16638.0,103.5335,103.7955,103.5066,103.7955,16638.0
2018-04-09 14:50:00,154.42,154.67,154.41,154.61,11515.0,103.7552,103.9232,103.7485,103.8829,11515.0
2018-04-09 14:55:00,154.6,154.75,154.58,154.75,12407.0,103.8761,103.9769,103.8627,103.9769,12407.0
2018-04-09 15:00:00,154.73,154.77,154.68,154.72,7920.0,103.9635,103.9904,103.9299,103.9568,7920.0
2018-04-09 15:05:00,154.7,154.8,154.66,154.8,11503.0,103.9433,104.0105,103.9165,104.0105,11503.0
2018-04-09 15:10:00,154.78,154.81,154.41,154.41,4706.0,103.9971,104.0172,103.7485,103.7485,4706.0
2018-04-09 15:15:00,154.37,154.43,154.12,154.15,7945.0,103.7216,103.7619,103.5536,103.5738,7945.0
2018-04-09 15:20:00,154.08,154.11,153.99,154.07,9118.0,103.5268,103.5469,103.4663,103.52,9118.0
2018-04-09 15:25:00,154.06,154.32,154.05,154.3,11024.0,103.5133,103.688,103.5066,103.6746,11024.0
2018-04-09 15:30:00,154.27,154.34,154.07,154.07,14579.0,103.6544,103.7014,103.52,103.52,14579.0
2018-04-09 15:35:00,154.09,154.33,154.04,154.26,16388.0,103.5335,103.6947,103.4999,103.6477,16388.0
2018-04-09 15:40:00,154.27,154.28,153.97,154.12,16025.0,103.6544,103.6611,103.4528,103.5536,16025.0
2018-04-09 15:45:00,154.11,154.13,153.79,153.8,22655.0,103.5469,103.5603,103.3319,103.3386,22655.0
2018-04-09 15:50:00,153.76,153.84,153.73,153.74,45316.0,103.3117,103.3655,103.2916,103.2983,45316.0
2018-04-09 15:55:00,153.74,153.77,153.39,153.45,74388.0,103.2983,103.3185,103.0631,103.1035,74388.0
2018-04-10 09:30:00,154.49,154.49,153.4,153.4,24786.0,103.8022,103.8022,103.0699,103.0699,24786.0
2018-04-10 09:35:00,153.57,154.05,153.44,154.05,12202.0,103.1841,103.5066,103.0967,103.5066,12202.0
2018-04-10 09:40:00,154.06,154.62,154.06,154.51,13552.0,103.5133,103.8896,103.5133,103.8157,13552.0
2018-04-10 09:45:00,154.53,155.09,154.39,155.0,11415.0,103.8291,104.2054,103.735,104.1449,11415.0
2018-04-10 09:50:00,155.05,155.29,154.91,155.04,23879.0,104.1785,104.3398,104.0844,104.1718,23879.0
2018-04-10 09:55:00,155.04,155.07,154.73,154.73,7002.0,104.1718,104.1919,103.9635,103.9635,7002.0
2018-04-10 10:00:00,154.63,154.9,154.61,154.77,10372.0,103.8963,104.0777,103.8829,103.9904,10372.0
2018-04-10 10:05:00,154.7,154.98,154.65,154.87,24346.0,103.9433,104.1315,103.9097,104.0576,24346.0
2018-04-10 10:10:00,154.83,154.96,154.75,154.76,6571.0,104.0307,104.118,103.9769,103.9836,6571.0
2018-04-10 10:15:00,154.82,154.95,154.75,154.86,10755.0,104.024,104.1113,103.9769,104.0508,10755.0
2018-04-10 10:20:00,154.88,155.08,154.76,155.03,20598.0,104.0643,104.1987,103.9836,104.1651,20598.0
2018-04-10 10:25:00,155.04,155.06,154.76,154.86,10960.0,104.1718,104.1852,103.9836,104.0508,10960.0
2018-04-10 10:30:00,154.84,155.11,154.83,155.07,7540.0,104.0374,104.2188,104.0307,104.1919,7540.0
2018-04-10 10:35:00,155.09,155.31,155.03,155.11,7402.0,104.2054,104.3532,104.1651,104.2188,7402.0
2018-04-10 10:40:00,155.08,155.1,154.8,154.86,6080.0,104.1987,104.2121,104.0105,104.0508,6080.0
2018-04-10 10:45:00,154.87,155.06,154.87,155.03,9427.0,104.0576,104.1852,104.0576,104.1651,9427.0
2018-04-10 10:50:00,155.06,155.12,154.87,154.92,9615.0,104.1852,104.2255,104.0576,104.0912,9615.0
2018-04-10 10:55:00,154.87,155.14,154.83,155.06,20953.0,104.0576,104.239,104.0307,104.1852,20953.0
2018-04-10 11:00:00,154.99,155.1,154.94,155.06,4556.0,104.1382,104.2121,104.1046,104.1852,4556.0
2018-04-10 11:05:00,155.03,155.03,154.86,154.88,6705.0,104.1651,104.1651,104.0508,104.0643,6705.0
2018-04-10 11:10:00,154.86,154.97,154.69,154.73,5699.0,104.0508,104.1247,103.9366,103.9635,5699.0
2018-04-10 11:15:00,154.79,154.94,154.76,154.9,5114.0,104.0038,104.1046,103.9836,104.0777,5114.0
2018-04-10 11:20:00,154.93,154.94,154.74,154.78,3229.0,104.0979,104.1046,103.9702,103.9971,3229.0
2018-04-10 11:25:00,154.75,154.97,154.66,154.66,8534.0,103.9769,104.1247,103.9165,103.9165,8534.0
2018-04-10 11:30:00,154.62,154.71,154.46,154.67,14508.0,103.8896,103.9501,103.7821,103.9232,14508.0
2018-04-10 11:35:00,154.71,154.72,154.45,154.7,14715.0,103.9501,103.9568,103.7754,103.9433,14715.0
2018-04-10 11:40:00,154.69,154.81,154.59,154.59,5358.0,103.9366,104.0172,103.8694,103.8694,5358.0
2018-04-10 11:45:00,154.47,154.49,154.31,154.4,4393.0,103.7888,103.8022,103.6813,103.7418,4393.0
2018-04-10 11:50:00,154.41,154.46,154.29,154.38,4287.0,103.7485,103.7821,103.6679,103.7283,4287.0
2018-04-10 11:55:00,154.43,154.53,154.37,154.52,17074.0,103.7619,103.8291,103.7216,103.8224,17074.0
2018-04-10 12:00:00,154.45,154.78,154.43,154.78,4879.0,103.7754,103.9971,103.7619,103.9971,4879.0
2018-04-10 12:05:00,154.7,154.7,154.42,154.54,3700.0,103.9433,103.9433,103.7552,103.8358,3700.0
2018-04-10 12:10:00,154.45,154.64,154.36,154.52,6080.0,103.7754,103.903,103.7149,103.8224,6080.0
2018-04-10 12:15:00,154.5,154.61,154.45,154.51,4936.0,103.809,103.8829,103.7754,103.8157,4936.0
2018-04-10 12:20:00,154.48,154.64,154.45,154.51,4759.0,103.7955,103.903,103.7754,103.8157,4759.0
2018-04-10 12:25:00,154.51,154.51,154.03,154.3,9333.0,103.8157,103.8157,103.4932,103.6746,9333.0
2018-04-10 12:30:00,154.36,154.6,154.36,154.52,3549.0,103.7149,103.8761,103.7149,103.8224,3549.0
2018-04-10 12:35:00,154.54,154.68,154.23,154.29,5438.0,103.8358,103.9299,103.6275,103.6679,5438.0
2018-04-10 12:40:00,154.4,154.58,154.26,154.44,18524.0,103.7418,103.8627,103.6477,103.7686,18524.0
2018-04-10 12:45:00,154.4,154.42,154.17,154.38,22709.0,103.7418,103.7552,103.5872,103.7283,22709.0
2018-04-10 12:50:00,154.41,154.57,154.3,154.56,18885.0,103.7485,103.856,103.6746,103.8493,18885.0
2018-04-10 12:55:00,154.53,154.66,154.46,154.58,6195.0,103.8291,103.9165,103.7821,103.8627,6195.0
2018-04-10 13:00:00,154.59,154.84,154.44,154.77,5229.0,103.8694,104.0374,103.7686,103.9904,5229.0
2018-04-10 13:05:00,154.84,155.18,154.83,155.07,8449.0,104.0374,104.2658,104.0307,104.1919,8449.0
2018-04-10 13:10:00,155.09,155.31,155.01,155.1,7400.0,104.2054,104.3532,104.1516,104.2121,7400.0
2018-04-10 13:15:00,155.06,155.31,155.02,155.17,9981.0,104.1852,104.3532,104.1583,104.2591,9981.0
2018-04-10 13:20:00,155.11,155.35,155.07,155.35,6099.0,104.2188,104.3801,104.1919,104.3801,6099.0
2018-04-10 13:25:00,155.29,155.41,155.25,155.28,7100.0,104.3398,104.4204,104.3129,104.333,7100.0
2018-04-10 13:30:00,155.33,155.38,155.11,155.24,6113.0,104.3666,104.4002,104.2188,104.3062,6113.0
2018-04-10 13:35:00,155.26,155.26,155.1,155.1,5616.0,104.3196,104.3196,104.2121,104.2121,5616.0
2018-04-10 13:40:00,155.08,155.18,154.85,154.94,7304.0,104.1987,104.2658,104.0441,104.1046,7304.0
2018-04-10 13:45:00,154.94,154.94,154.64,154.78,3500.0,104.1046,104.1046,103.903,103.9971,3500.0
2018-04-10 13:50:00,154.77,155.04,154.77,154.94,4483.0,103.9904,104.1718,103.9904,104.1046,4483.0
2018-04-10 13:55:00,154.92,155.02,154.82,155.02,3927.0,104.0912,104.1583,104.024,104.1583,3927.0
2018-04-10 14:00:00,155.02,155.02,154.79,154.87,6931.0,104.1583,104.1583,104.0038,104.0576,6931.0
2018-04-10 14:05:00,154.89,155.21,154.89,155.16,7269.0,104.071,104.286,104.071,104.2524,7269.0
2018-04-10 14:10:00,155.19,155.22,155.03,155.09,4267.0,104.2726,104.2927,104.1651,104.2054,4267.0
2018-04-10 14:15:00,155.13,155.29,155.13,155.19,8359.0,104.2323,104.3398,104.2323,104.2726,8359.0
2018-04-10 14:20:00,155.2,155.26,155.06,155.18,8064.0,104.2793,104.3196,104.1852,104.2658,8064.0
2018-04-10 14:25:00,155.18,155.22,155.06,155.11,12637.0,104.2658,104.2927,104.1852,104.2188,12637.0
2018-04-10 14:30:00,155.09,155.28,155.07,155.23,9812.0,104.2054,104.333,104.1919,104.2994,9812.0
2018-04-10 14:35:00,155.19,155.25,154.98,155.11,10348.0,104.2726,104.3129,104.1315,104.2188,10348.0
2018-04-10 14:40:00,155.08,155.1,154.75,154.91,8486.0,104.1987,104.2121,103.9769,104.0844,8486.0
2018-04-10 14:45:00,154.88,155.11,154.87,154.91,6934.0,104.0643,104.2188,104.0576,104.0844,6934.0
2018-04-10 14:50:00,154.87,155.1,154.83,155.0,6638.0,104.0576,104.2121,104.0307,104.1449,6638.0
2018-04-10 14:55:00,154.92,155.01,154.83,155.01,6937.0,104.0912,104.1516,104.0307,104.1516,6937.0
2018-04-10 15:00:00,154.99,154.99,154.75,154.75,5872.0,104.1382,104.1382,103.9769,103.9769,5872.0
2018-04-10 15:05:00,154.76,155.25,154.76,155.21,8355.0,103.9836,104.3129,103.9836,104.286,8355.0
2018-04-10 15:10:00,155.27,155.35,154.9,155.02,7886.0,104.3263,104.3801,104.0777,104.1583,7886.0
2018-04-10 15:15:00,154.95,155.03,154.88,155.01,9563.0,104.1113,104.1651,104.0643,104.1516,9563.0
2018-04-10 15:20:00,155.03,155.16,155.02,155.07,11186.0,104.1651,104.2524,104.1583,104.1919,11186.0
2018-04-10 15:25:00,155.04,155.25,155.04,155.18,8401.0,104.1718,104.3129,104.1718,104.2658,8401.0
2018-04-10 15:30:00,155.19,155.19,154.98,154.98,10989.0,104.2726,104.2726,104.1315,104.1315,10989.0
2018-04-10 15:35:00,155.0,155.13,154.99,155.09,14140.0,104.1449,104.2323,104.1382,104.2054,14140.0
2018-04-10 15:40:00,155.07,155.11,154.9,154.98,29773.0,104.1919,104.2188,104.0777,104.1315,29773.0
2018-04-10 15:45:00,154.98,155.19,154.98,155.04,26111.0,104.1315,104.2726,104.1315,104.1718,26111.0
2018-04-10 15:50:00,155.09,155.15,155.05,155.08,39325.0,104.2054,104.2457,104.1785,104.1987,39325.0
2018-04-10 15:55:00,155.07,155.07,154.77,154.92,87727.0,104.1919,104.1919,103.9904,104.0912,87727.0
2018-04-11 09:30:00,154.19,155.04,154.19,154.83,25834.0,103.6007,104.1718,103.6007,104.0307,25834.0
2018-04-11 09:35:00,154.89,155.23,154.78,155.15,8718.0,104.071,104.2994,103.9971,104.2457,8718.0
2018-04-11 09:40:00,155.19,155.32,154.74,155.25,12784.0,104.2726,104.3599,103.9702,104.3129,12784.0
2018-04-11 09:45:00,155.31,155.71,155.3,155.44,4974.0,104.3532,104.622,104.3465,104.4405,4974.0
2018-04-11 09:50:00,155.35,155.45,155.17,155.29,9625.0,104.3801,104.4473,104.2591,104.3398,9625.0
2018-04-11 09:55:00,155.23,155.23,155.0,155.06,5404.0,104.2994,104.2994,104.1449,104.1852,5404.0
2018-04-11 10:00:00,154.94,154.95,154.6,154.64,5801.0,104.1046,104.1113,103.8761,103.903,5801.0
2018-04-11 10:05:00,154.65,154.74,154.52,154.65,9170.0,103.9097,103.9702,103.8224,103.9097,9170.0
2018-04-11 10:10:00,154.65,154.74,154.34,154.4,21225.0,103.9097,103.9702,103.7014,103.7418,21225.0
2018-04-11 10:15:00,154.4,154.41,154.25,154.41,6790.0,103.7418,103.7485,103.641,103.7485,6790.0
2018-04-11 10:20:00,154.31,154.56,154.15,154.52,23652.0,103.6813,103.8493,103.5738,103.8224,23652.0
2018-04-11 10:25:00,154.57,154.7,154.46,154.54,10400.0,103.856,103.9433,103.7821,103.8358,10400.0
2018-04-11 10:30:00,154.5,154.7,154.45,154.54,12900.0,103.809,103.9433,103.7754,103.8358,12900.0
2018-04-11 10:35:00,154.57,154.86,154.57,154.66,7200.0,103.856,104.0508,103.856,103.9165,7200.0
2018-04-11 10:40:00,154.7,154.7,154.52,154.59,28936.0,103.9433,103.9433,103.8224,103.8694,28936.0
2018-04-11 10:45:00,154.56,154.77,154.55,154.7,11567.0,103.8493,103.9904,103.8425,103.9433,11567.0
2018-04-11 10:50:00,154.72,154.76,154.39,154.5,16279.0,103.9568,103.9836,103.735,103.809,16279.0
2018-04-11 10:55:00,154.5,154.53,154.21,154.38,7754.0,103.809,103.8291,103.6141,103.7283,7754.0
2018-04-11 11:00:00,154.41,154.55,154.38,154.42,4468.0,103.7485,103.8425,103.7283,103.7552,4468.0
2018-04-11 11:05:00,154.53,154.64,154.46,154.61,8683.0,103.8291,103.903,103.7821,103.8829,8683.0
2018-04-11 11:10:00,154.63,154.7,154.55,154.64,23590.0,103.8963,103.9433,103.8425,103.903,23590.0
2018-04-11 11:15:00,154.65,154.76,154.54,154.71,12733.0,103.9097,103.9836,103.8358,103.9501,12733.0
2018-04-11 11:20:00,154.66,154.72,154.56,154.67,10631.0,103.9165,103.9568,103.8493,103.9232,10631.0
2018-04-11 11:25:00,154.65,154.71,154.58,154.71,4510.0,103.9097,103.9501,103.8627,103.9501,4510.0
2018-04-11 11:30:00,154.72,154.81,154.62,154.76,9000.0,103.9568,104.0172,103.8896,103.9836,9000.0
2018-04-11 11:35:00,154.79,154.89,154.73,154.87,4760.0,104.0038,104.071,103.9635,104.0576,4760.0
2018-04-11 11:40:00,154.87,154.9,154.74,154.81,2500.0,104.0576,104.0777,103.9702,104.0172,2500.0
2018-04-11 11:45:00,154.83,155.03,154.83,154.99,5439.0,104.0307,104.1651,104.0307,104.1382,5439.0
2018-04-11 11:50:00,154.98,155.17,154.98,155.15,4010.0,104.1315,104.2591,104.1315,104.2457,4010.0
2018-04-11 11:55:00,155.11,155.16,155.07,155.16,2968.0,104.2188,104.2524,104.1919,104.2524,2968.0
2018-04-11 12:00:00,155.11,155.16,155.02,155.11,6925.0,104.2188,104.2524,104.1583,104.2188,6925.0
2018-04-11 12:05:00,155.09,155.17,155.02,155.08,2809.0,104.2054,104.2591,104.1583,104.1987,2809.0
2018-04-11 12:10:00,155.13,155.26,155.13,155.26,4922.0,104.2323,104.3196,104.2323,104.3196,4922.0
2018-04-11 12:15:00,155.26,155.26,154.92,154.98,56879.0,104.3196,104.3196,104.0912,104.1315,56879.0
2018-04-11 12:20:00,154.96,155.03,154.91,154.92,3700.0,104.118,104.1651,104.0844,104.0912,3700.0
2018-04-11 12:25:00,154.94,154.95,154.87,154.89,4236.0,104.1046,104.1113,104.0576,104.071,4236.0
2018-04-11 12:30:00,154.84,154.9,154.64,154.64,4598.0,104.0374,104.0777,103.903,103.903,4598.0
2018-04-11 12:35:00,154.64,154.69,154.58,154.66,3498.0,103.903,103.9366,103.8627,103.9165,3498.0
2018-04-11 12:40:00,154.68,154.74,154.65,154.7,3400.0,103.9299,103.9702,103.9097,103.9433,3400.0
2018-04-11 12:45:00,154.75,154.78,154.59,154.64,4509.0,103.9769,103.9971,103.8694,103.903,4509.0
2018-04-11 12:50:00,154.59,154.59,154.4,154.48,7584.0,103.8694,103.8694,103.7418,103.7955,7584.0
2018-04-11 12:55:00,154.43,154.5,154.28,154.32,5020.0,103.7619,103.809,103.6611,103.688,5020.0
2018-04-11 13:00:00,154.37,154.37,154.15,154.16,6760.0,103.7216,103.7216,103.5738,103.5805,6760.0
2018-04-11 13:05:00,154.15,154.15,153.97,154.05,6554.0,103.5738,103.5738,103.4528,103.5066,6554.0
2018-04-11 13:10:00,154.02,154.02,153.79,153.79,6100.0,103.4864,103.4864,103.3319,103.3319,6100.0
2018-04-11 13:15:00,153.8,153.92,153.74,153.92,5121.0,103.3386,103.4193,103.2983,103.4193,5121.0
2018-04-11 13:20:00,153.91,154.05,153.79,154.05,2683.0,103.4125,103.5066,103.3319,103.5066,2683.0
2018-04-11 13:25:00,154.06,154.2,153.96,154.11,5000.0,103.5133,103.6074,103.4461,103.5469,5000.0
2018-04-11 13:30:00,154.12,154.14,153.99,154.03,4052.0,103.5536,103.5671,103.4663,103.4932,4052.0
2018-04-11 13:35:00,154.05,154.08,153.98,153.99,4154.0,103.5066,103.5268,103.4596,103.4663,4154.0
2018-04-11 13:40:00,154.0,154.03,153.85,153.9,3273.0,103.473,103.4932,103.3722,103.4058,3273.0
2018-04-11 13:45:00,153.9,154.15,153.81,154.15,5980.0,103.4058,103.5738,103.3453,103.5738,5980.0
2018-04-11 13:50:00,154.13,154.16,154.03,154.1,5759.0,103.5603,103.5805,103.4932,103.5402,5759.0
2018-04-11 13:55:00,154.1,154.13,154.01,154.12,5471.0,103.5402,103.5603,103.4797,103.5536,5471.0
2018-04-11 14:00:00,154.13,154.17,154.01,154.02,5100.0,103.5603,103.5872,103.4797,103.4864,5100.0
2018-04-11 14:05:00,154.02,154.11,153.89,153.95,5313.0,103.4864,103.5469,103.3991,103.4394,5313.0
2018-04-11 14:10:00,153.88,153.96,153.77,153.83,8129.0,103.3924,103.4461,103.3185,103.3588,8129.0
2018-04-11 14:15:00,153.82,154.3,153.81,154.29,4455.0,103.3521,103.6746,103.3453,103.6679,4455.0
2018-04-11 14:20:00,154.24,154.31,154.2,154.26,2000.0,103.6343,103.6813,103.6074,103.6477,2000.0
2018-04-11 14:25:00,154.29,154.42,154.19,154.27,4698.0,103.6679,103.7552,103.6007,103.6544,4698.0
2018-04-11 14:30:00,154.37,154.47,154.32,154.32,4538.0,103.7216,103.7888,103.688,103.688,4538.0
2018-04-11 14:35:00,154.3,154.42,154.25,154.42,7964.0,103.6746,103.7552,103.641,103.7552,7964.0
2018-04-11 14:40:00,154.41,154.53,154.31,154.31,3364.0,103.7485,103.8291,103.6813,103.6813,3364.0
2018-04-11 14:45:00,154.28,154.29,154.17,154.29,4210.0,103.6611,103.6679,103.5872,103.6679,4210.0
2018-04-11 14:50:00,154.25,154.26,154.14,154.18,5400.0,103.641,103.6477,103.5671,103.5939,5400.0
2018-04-11 14:55:00,154.27,154.36,154.2,154.36,4610.0,103.6544,103.7149,103.6074,103.7149,4610.0
2018-04-11 15:00:00,154.39,154.49,154.33,154.4,3300.0,103.735,103.8022,103.6947,103.7418,3300.0
2018-04-11 15:05:00,154.42,154.42,154.13,154.15,10083.0,103.7552,103.7552,103.5603,103.5738,10083.0
2018-04-11 15:10:00,154.17,154.22,154.05,154.06,9801.0,103.5872,103.6208,103.5066,103.5133,9801.0
2018-04-11 15:15:00,154.06,154.19,154.01,154.17,10102.0,103.5133,103.6007,103.4797,103.5872,10102.0
2018-04-11 15:20:00,154.15,154.2,154.1,154.16,5943.0,103.5738,103.6074,103.5402,103.5805,5943.0
2018-04-11 15:25:00,154.16,154.22,153.88,153.99,8361.0,103.5805,103.6208,103.3924,103.4663,8361.0
2018-04-11 15:30:00,154.0,154.14,153.94,154.04,8156.0,103.473,103.5671,103.4327,103.4999,8156.0
2018-04-11 15:35:00,154.02,154.11,153.96,154.06,10149.0,103.4864,103.5469,103.4461,103.5133,10149.0
2018-04-11 15:40:00,154.06,154.1,153.81,153.86,13672.0,103.5133,103.5402,103.3453,103.3789,13672.0
2018-04-11 15:45:00,153.84,153.94,153.66,153.67,24385.0,103.3655,103.4327,103.2446,103.2513,24385.0
2018-04-11 15:50:00,153.7,153.78,153.58,153.58,37381.0,103.2714,103.3252,103.1908,103.1908,37381.0
2018-04-11 15:55:00,153.57,153.78,153.54,153.66,81542.0,103.1841,103.3252,103.1639,103.2446,81542.0
2018-04-12 09:30:00,153.64,154.12,153.22,153.48,23188.0,103.2311,103.5536,102.9489,103.1236,23188.0
2018-04-12 09:35:00,153.27,153.45,152.65,152.65,10523.0,102.9825,103.1035,102.5659,102.5659,10523.0
2018-04-12 09:40:00,152.79,152.92,152.56,152.88,7971.0,102.66,102.7473,102.5055,102.7205,7971.0
2018-04-12 09:45:00,152.86,153.09,152.77,152.94,5452.0,102.707,102.8616,102.6466,102.7608,5452.0
2018-04-12 09:50:00,152.94,153.23,152.93,152.97,23321.0,102.7608,102.9556,102.7541,102.7809,23321.0
2018-04-12 09:55:00,152.94,153.2,152.9,152.94,15353.0,102.7608,102.9355,102.7339,102.7608,15353.0
2018-04-12 10:00:00,152.96,153.13,152.85,153.13,7649.0,102.7742,102.8884,102.7003,102.8884,7649.0
2018-04-12 10:05:00,153.17,153.18,152.56,152.56,13075.0,102.9153,102.922,102.5055,102.5055,13075.0
2018-04-12 10:10:00,152.53,152.54,152.15,152.19,12539.0,102.4853,102.492,102.23,102.2569,12539.0
2018-04-12 10:15:00,152.08,152.28,151.98,152.28,14778.0,102.1829,102.3173,102.1158,102.3173,14778.0
2018-04-12 10:20:00,152.34,152.71,152.26,152.67,22321.0,102.3576,102.6062,102.3039,102.5794,22321.0
2018-04-12 10:25:00,152.67,152.81,152.22,152.22,13969.0,102.5794,102.6734,102.277,102.277,13969.0
2018-04-12 10:30:00,152.14,152.4,152.13,152.14,7995.0,102.2233,102.398,102.2165,102.2233,7995.0
2018-04-12 10:35:00,152.13,152.4,152.05,152.3,8647.0,102.2165,102.398,102.1628,102.3308,8647.0
2018-04-12 10:40:00,152.35,152.4,151.94,151.95,19580.0,102.3644,102.398,102.0889,102.0956,19580.0
2018-04-12 10:45:00,151.95,152.05,151.76,151.91,9705.0,102.0956,102.1628,101.9679,102.0687,9705.0
2018-04-12 10:50:00,151.81,151.88,151.74,151.85,16397.0,102.0015,102.0486,101.9545,102.0284,16397.0
2018-04-12 10:55:00,151.85,151.96,151.65,151.7,15780.0,102.0284,102.1023,101.894,101.9276,15780.0
2018-04-12 11:00:00,151.69,151.69,151.34,151.38,17973.0,101.9209,101.9209,101.6857,101.7126,17973.0
2018-04-12 11:05:00,151.43,151.73,151.33,151.7,13518.0,101.7462,101.9478,101.679,101.9276,13518.0
2018-04-12 11:10:00,151.69,151.76,151.42,151.42,21549.0,101.9209,101.9679,101.7395,101.7395,21549.0
2018-04-12 11:15:00,151.44,151.48,151.16,151.21,20537.0,101.7529,101.7798,101.5648,101.5984,20537.0
2018-04-12 11:20:00,151.21,151.22,151.03,151.13,23241.0,101.5984,101.6051,101.4775,101.5446,23241.0
2018-04-12 11:25:00,151.11,151.11,150.71,150.8,41316.0,101.5312,101.5312,101.2624,101.3229,41316.0
2018-04-12 11:30:00,150.81,151.08,150.81,150.96,13559.0,101.3296,101.511,101.3296,101.4304,13559.0
2018-04-12 11:35:00,150.99,151.14,150.93,150.97,14995.0,101.4506,101.5514,101.4103,101.4371,14995.0
2018-04-12 11:40:00,151.04,151.18,150.86,150.86,8389.0,101.4842,101.5782,101.3632,101.3632,8389.0
2018-04-12 11:45:00,150.9,151.06,150.8,150.89,14223.0,101.3901,101.4976,101.3229,101.3834,14223.0
2018-04-12 11:50:00,150.9,150.9,150.62,150.64,17570.0,101.3901,101.3901,101.202,101.2154,17570.0
2018-04-12 11:55:00,150.67,150.68,150.51,150.55,9688.0,101.2356,101.2423,101.1281,101.1549,9688.0
2018-04-12 12:00:00,150.56,150.59,150.49,150.56,10814.0,101.1617,101.1818,101.1146,101.1617,10814.0
2018-04-12 12:05:00,150.58,150.89,150.58,150.89,5683.0,101.1751,101.3834,101.1751,101.3834,5683.0
2018-04-12 12:10:00,150.95,151.07,150.91,150.91,6088.0,101.4237,101.5043,101.3968,101.3968,6088.0
2018-04-12 12:15:00,150.89,150.97,150.78,150.92,10451.0,101.3834,101.4371,101.3095,101.4035,10451.0
2018-04-12 12:20:00,150.95,150.99,150.7,150.72,10187.0,101.4237,101.4506,101.2557,101.2692,10187.0
2018-04-12 12:25:00,150.7,150.81,150.7,150.72,8796.0,101.2557,101.3296,101.2557,101.2692,8796.0
2018-04-12 12:30:00,150.73,150.82,150.73,150.79,8673.0,101.2759,101.3364,101.2759,101.3162,8673.0
2018-04-12 12:35:00,150.78,150.82,150.71,150.82,10430.0,101.3095,101.3364,101.2624,101.3364,10430.0
2018-04-12 12:40:00,150.84,150.85,150.78,150.81,9136.0,101.3498,101.3565,101.3095,101.3296,9136.0
2018-04-12 12:45:00,150.81,150.91,150.71,150.85,7900.0,101.3296,101.3968,101.2624,101.3565,7900.0
2018-04-12 12:50:00,150.79,150.89,150.73,150.89,9521.0,101.3162,101.3834,101.2759,101.3834,9521.0
2018-04-12 12:55:00,150.88,150.88,150.78,150.83,3462.0,101.3767,101.3767,101.3095,101.3431,3462.0
2018-04-12 13:00:00,150.84,150.84,150.66,150.67,13671.0,101.3498,101.3498,101.2288,101.2356,13671.0
2018-04-12 13:05:00,150.67,150.7,150.43,150.46,17651.0,101.2356,101.2557,101.0743,101.0945,17651.0
2018-04-12 13:10:00,150.45,150.59,150.39,150.57,13131.0,101.0877,101.1818,101.0474,101.1684,13131.0
2018-04-12 13:15:00,150.56,150.6,150.51,150.53,13170.0,101.1617,101.1885,101.1281,101.1415,13170.0
2018-04-12 13:20:00,150.53,150.53,150.31,150.39,9827.0,101.1415,101.1415,100.9937,101.0474,9827.0
2018-04-12 13:25:00,150.37,150.49,150.22,150.35,13599.0,101.034,101.1146,100.9332,101.0206,13599.0
2018-04-12 13:30:00,150.31,150.41,150.26,150.36,9335.0,100.9937,101.0609,100.9601,101.0273,9335.0
2018-04-12 13:35:00,150.32,150.37,150.25,150.28,15848.0,101.0004,101.034,100.9534,100.9735,15848.0
2018-04-12 13:40:00,150.28,150.34,150.21,150.25,10568.0,100.9735,101.0138,100.9265,100.9534,10568.0
2018-04-12 13:45:00,150.23,150.27,150.09,150.14,9538.0,100.9399,100.9668,100.8459,100.8795,9538.0
2018-04-12 13:50:00,150.13,150.28,150.13,150.13,21065.0,100.8727,100.9735,100.8727,100.8727,21065.0
2018-04-12 13:55:00,150.13,150.17,149.87,149.89,31277.0,100.8727,100.8996,100.698,100.7115,31277.0
2018-04-12 14:00:00,149.86,149.9,149.82,149.89,23894.0,100.6913,100.7182,100.6644,100.7115,23894.0
2018-04-12 14:05:00,149.87,149.96,149.84,149.96,17532.0,100.698,100.7585,100.6779,100.7585,17532.0
2018-04-12 14:10:00,149.97,150.06,149.96,149.97,8877.0,100.7652,100.8257,100.7585,100.7652,8877.0
2018-04-12 14:15:00,149.99,150.01,149.76,149.79,18213.0,100.7787,100.7921,100.6241,100.6443,18213.0
2018-04-12 14:20:00,149.81,149.95,149.79,149.95,21339.0,100.6577,100.7518,100.6443,100.7518,21339.0
2018-04-12 14:25:00,149.97,150.04,149.94,149.98,12469.0,100.7652,100.8123,100.7451,100.772,12469.0
2018-04-12 14:30:00,149.98,150.02,149.9,149.94,12388.0,100.772,100.7988,100.7182,100.7451,12388.0
2018-04-12 14:35:00,149.91,150.02,149.79,149.83,12265.0,100.7249,100.7988,100.6443,100.6712,12265.0
2018-04-12 14:40:00,149.83,149.86,149.66,149.83,16703.0,100.6712,100.6913,100.5569,100.6712,16703.0
2018-04-12 14:45:00,149.79,149.83,149.67,149.7,13220.0,100.6443,100.6712,100.5637,100.5838,13220.0
2018-04-12 14:50:00,149.71,149.83,149.7,149.81,12298.0,100.5905,100.6712,100.5838,100.6577,12298.0
2018-04-12 14:55:00,149.8,149.84,149.65,149.84,24458.0,100.651,100.6779,100.5502,100.6779,24458.0
2018-04-12 15:00:00,149.85,149.85,149.65,149.72,15932.0,100.6846,100.6846,100.5502,100.5973,15932.0
2018-04-12 15:05:00,149.69,149.74,149.64,149.67,28952.0,100.5771,100.6107,100.5435,100.5637,28952.0
2018-04-12 15:10:00,149.68,149.76,149.67,149.76,21291.0,100.5704,100.6241,100.5637,100.6241,21291.0
2018-04-12 15:15:00,149.76,149.9,149.71,149.88,12949.0,100.6241,100.7182,100.5905,100.7048,12949.0
2018-04-12 15:20:00,149.88,150.06,149.85,149.85,29892.0,100.7048,100.8257,100.6846,100.6846,29892.0
2018-04-12 15:25:00,149.86,149.92,149.81,149.88,22034.0,100.6913,100.7316,100.6577,100.7048,22034.0
2018-04-12 15:30:00,149.86,149.96,149.82,149.92,22952.0,100.6913,100.7585,100.6644,100.7316,22952.0
2018-04-12 15:35:00,149.93,149.94,149.81,149.9,19635.0,100.7384,100.7451,100.6577,100.7182,19635.0
2018-04-12 15:40:00,149.91,150.01,149.88,150.01,41068.0,100.7249,100.7921,100.7048,100.7921,41068.0
2018-04-12 15:45:00,150.01,150.03,149.86,149.91,49714.0,100.7921,100.8055,100.6913,100.7249,49714.0
2018-04-12 15:50:00,149.91,149.98,149.89,149.92,59299.0,100.7249,100.772,100.7115,100.7316,59299.0
2018-04-12 15:55:00,149.92,149.98,149.82,149.91,96835.0,100.7316,100.772,100.6644,100.7249,96835.0
2018-04-13 09:30:00,150.08,150.59,149.7,149.96,56222.0,100.8391,101.1818,100.5838,100.7585,56222.0
2018-04-13 09:35:00,149.94,150.57,149.84,150.38,23472.0,100.7451,101.1684,100.6779,101.0407,23472.0
2018-04-13 09:40:00,150.37,150.37,149.84,150.03,26202.0,101.034,101.034,100.6779,100.8055,26202.0
2018-04-13 09:45:00,150.03,150.17,149.91,150.01,12538.0,100.8055,100.8996,100.7249,100.7921,12538.0
2018-04-13 09:50:00,150.06,150.56,150.02,150.32,17911.0,100.8257,101.1617,100.7988,101.0004,17911.0
2018-04-13 09:55:00,150.31,150.83,150.18,150.83,9630.0,100.9937,101.3431,100.9063,101.3431,9630.0
2018-04-13 10:00:00,150.72,150.8,150.43,150.56,9972.0,101.2692,101.3229,101.0743,101.1617,9972.0
2018-04-13 10:05:00,150.61,150.65,150.41,150.41,7003.0,101.1953,101.2221,101.0609,101.0609,7003.0
2018-04-13 10:10:00,150.46,150.58,150.3,150.42,6297.0,101.0945,101.1751,100.987,101.0676,6297.0
2018-04-13 10:15:00,150.39,150.65,150.39,150.53,9451.0,101.0474,101.2221,101.0474,101.1415,9451.0
2018-04-13 10:20:00,150.48,150.72,150.41,150.62,8555.0,101.1079,101.2692,101.0609,101.202,8555.0
2018-04-13 10:25:00,150.56,150.79,150.36,150.45,9196.0,101.1617,101.3162,101.0273,101.0877,9196.0
2018-04-13 10:30:00,150.44,150.58,150.37,150.53,9466.0,101.081,101.1751,101.034,101.1415,9466.0
2018-04-13 10:35:00,150.45,150.61,150.3,150.41,7969.0,101.0877,101.1953,100.987,101.0609,7969.0
2018-04-13 10:40:00,150.37,150.43,150.23,150.23,5737.0,101.034,101.0743,100.9399,100.9399,5737.0
2018-04-13 10:45:00,150.22,150.5,150.22,150.45,7778.0,100.9332,101.1213,100.9332,101.0877,7778.0
2018-04-13 10:50:00,150.37,150.42,150.25,150.41,4946.0,101.034,101.0676,100.9534,101.0609,4946.0
2018-04-13 10:55:00,150.28,150.41,150.28,150.41,2654.0,100.9735,101.0609,100.9735,101.0609,2654.0
2018-04-13 11:00:00,150.42,150.75,150.36,150.75,17762.0,101.0676,101.2893,101.0273,101.2893,17762.0
2018-04-13 11:05:00,150.74,150.95,150.73,150.93,8716.0,101.2826,101.4237,101.2759,101.4103,8716.0
2018-04-13 11:10:00,150.88,150.88,150.58,150.85,6626.0,101.3767,101.3767,101.1751,101.3565,6626.0
2018-04-13 11:15:00,150.81,150.91,150.69,150.81,4729.0,101.3296,101.3968,101.249,101.3296,4729.0
2018-04-13 11:20:00,150.82,151.13,150.8,150.99,8825.0,101.3364,101.5446,101.3229,101.4506,8825.0
2018-04-13 11:25:00,150.99,151.01,150.81,150.82,3621.0,101.4506,101.464,101.3296,101.3364,3621.0
2018-04-13 11:30:00,150.81,150.86,150.68,150.72,5977.0,101.3296,101.3632,101.2423,101.2692,5977.0
2018-04-13 11:35:00,150.79,150.8,150.68,150.75,7339.0,101.3162,101.3229,101.2423,101.2893,7339.0
2018-04-13 11:40:00,150.77,150.96,150.67,150.69,5346.0,101.3028,101.4304,101.2356,101.249,5346.0
2018-04-13 11:45:00,150.67,150.78,150.67,150.71,16850.0,101.2356,101.3095,101.2356,101.2624,16850.0
2018-04-13 11:50:00,150.72,150.86,150.67,150.79,3757.0,101.2692,101.3632,101.2356,101.3162,3757.0
2018-04-13 11:55:00,150.76,150.89,150.76,150.83,3300.0,101.296,101.3834,101.296,101.3431,3300.0
2018-04-13 12:00:00,150.86,151.07,150.81,150.96,6643.0,101.3632,101.5043,101.3296,101.4304,6643.0
2018-04-13 12:05:00,150.99,151.06,150.93,150.94,6616.0,101.4506,101.4976,101.4103,101.417,6616.0
2018-04-13 12:10:00,150.97,151.12,150.97,151.06,4245.0,101.4371,101.5379,101.4371,101.4976,4245.0
2018-04-13 12:15:00,150.99,151.17,150.95,151.04,46862.0,101.4506,101.5715,101.4237,101.4842,46862.0
2018-04-13 12:20:00,151.03,151.2,151.0,151.18,3517.0,101.4775,101.5917,101.4573,101.5782,3517.0
2018-04-13 12:25:00,151.2,151.31,151.09,151.27,3259.0,101.5917,101.6656,101.5178,101.6387,3259.0
2018-04-13 12:30:00,151.3,151.3,151.13,151.13,2164.0,101.6589,101.6589,101.5446,101.5446,2164.0
2018-04-13 12:35:00,151.15,151.19,151.0,151.05,5595.0,101.5581,101.585,101.4573,101.4909,5595.0
2018-04-13 12:40:00,151.02,151.09,150.96,151.09,2369.0,101.4707,101.5178,101.4304,101.5178,2369.0
2018-04-13 12:45:00,151.05,151.12,151.02,151.12,3218.0,101.4909,101.5379,101.4707,101.5379,3218.0
2018-04-13 12:50:00,151.12,151.13,150.9,150.98,4500.0,101.5379,101.5446,101.3901,101.4439,4500.0
2018-04-13 12:55:00,150.98,151.01,150.93,151.01,2547.0,101.4439,101.464,101.4103,101.464,2547.0
2018-04-13 13:00:00,150.98,151.08,150.98,151.01,3602.0,101.4439,101.511,101.4439,101.464,3602.0
2018-04-13 13:05:00,151.02,151.11,150.96,151.06,6362.0,101.4707,101.5312,101.4304,101.4976,6362.0
2018-04-13 13:10:00,151.06,151.2,151.03,151.2,3385.0,101.4976,101.5917,101.4775,101.5917,3385.0
2018-04-13 13:15:00,151.17,151.25,151.09,151.12,4957.0,101.5715,101.6253,101.5178,101.5379,4957.0
2018-04-13 13:20:00,151.12,151.22,151.09,151.18,3904.0,101.5379,101.6051,101.5178,101.5782,3904.0
2018-04-13 13:25:00,151.16,151.25,151.16,151.2,5453.0,101.5648,101.6253,101.5648,101.5917,5453.0
2018-04-13 13:30:00,151.23,151.29,151.18,151.23,5566.0,101.6118,101.6521,101.5782,101.6118,5566.0
2018-04-13 13:35:00,151.21,151.26,151.13,151.2,9111.0,101.5984,101.632,101.5446,101.5917,9111.0
2018-04-13 13:40:00,151.21,151.34,151.21,151.34,7857.0,101.5984,101.6857,101.5984,101.6857,7857.0
2018-04-13 13:45:00,151.31,151.32,151.23,151.32,4092.0,101.6656,101.6723,101.6118,101.6723,4092.0
2018-04-13 13:50:00,151.27,151.32,151.26,151.26,1968.0,101.6387,101.6723,101.632,101.632,1968.0
2018-04-13 13:55:00,151.28,151.31,151.24,151.3,3845.0,101.6454,101.6656,101.6186,101.6589,3845.0
2018-04-13 14:00:00,151.31,151.31,151.23,151.23,3202.0,101.6656,101.6656,101.6118,101.6118,3202.0
2018-04-13 14:05:00,151.22,151.32,151.21,151.27,4972.0,101.6051,101.6723,101.5984,101.6387,4972.0
2018-04-13 14:10:00,151.24,151.25,151.11,151.13,2951.0,101.6186,101.6253,101.5312,101.5446,2951.0
2018-04-13 14:15:00,151.09,151.21,151.07,151.18,7008.0,101.5178,101.5984,101.5043,101.5782,7008.0
2018-04-13 14:20:00,151.18,151.21,151.14,151.18,4500.0,101.5782,101.5984,101.5514,101.5782,4500.0
2018-04-13 14:25:00,151.16,151.18,150.98,151.02,8899.0,101.5648,101.5782,101.4439,101.4707,8899.0
2018-04-13 14:30:00,151.03,151.39,150.99,151.39,12822.0,101.4775,101.7193,101.4506,101.7193,12822.0
2018-04-13 14:35:00,151.41,151.42,151.31,151.37,14836.0,101.7328,101.7395,101.6656,101.7059,14836.0
2018-04-13 14:40:00,151.37,151.38,151.25,151.33,21958.0,101.7059,101.7126,101.6253,101.679,21958.0
2018-04-13 14:45:00,151.31,151.4,151.28,151.35,6358.0,101.6656,101.7261,101.6454,101.6925,6358.0
2018-04-13 14:50:00,151.33,151.49,151.28,151.42,8616.0,101.679,101.7865,101.6454,101.7395,8616.0
2018-04-13 14:55:00,151.4,151.45,151.27,151.33,6110.0,101.7261,101.7597,101.6387,101.679,6110.0
2018-04-13 15:00:00,151.33,151.37,151.23,151.25,12697.0,101.679,101.7059,101.6118,101.6253,12697.0
2018-04-13 15:05:00,151.23,151.31,151.21,151.24,9475.0,101.6118,101.6656,101.5984,101.6186,9475.0
2018-04-13 15:10:00,151.24,151.31,151.21,151.31,9762.0,101.6186,101.6656,101.5984,101.6656,9762.0
2018-04-13 15:15:00,151.33,151.33,151.0,151.0,14264.0,101.679,101.679,101.4573,101.4573,14264.0
2018-04-13 15:20:00,151.01,151.41,151.01,151.38,19078.0,101.464,101.7328,101.464,101.7126,19078.0
2018-04-13 15:25:00,151.38,151.46,151.3,151.38,14003.0,101.7126,101.7664,101.6589,101.7126,14003.0
2018-04-13 15:30:00,151.39,151.47,151.27,151.36,17344.0,101.7193,101.7731,101.6387,101.6992,17344.0
2018-04-13 15:35:00,151.34,151.44,151.32,151.44,17290.0,101.6857,101.7529,101.6723,101.7529,17290.0
2018-04-13 15:40:00,151.46,151.67,151.44,151.63,23239.0,101.7664,101.9075,101.7529,101.8806,23239.0
2018-04-13 15:45:00,151.62,151.66,151.55,151.56,30964.0,101.8739,101.9008,101.8268,101.8336,30964.0
2018-04-13 15:50:00,151.58,151.77,151.58,151.69,34175.0,101.847,101.9747,101.847,101.9209,34175.0
2018-04-13 15:55:00,151.69,151.85,151.66,151.74,80359.0,101.9209,102.0284,101.9008,101.9545,80359.0
2018-04-16 09:30:00,152.83,152.83,151.94,152.07,30470.0,102.6869,102.6869,102.0889,102.1762,30470.0
2018-04-16 09:35:00,152.08,152.58,152.04,152.44,7706.0,102.1829,102.5189,102.1561,102.4248,7706.0
2018-04-16 09:40:00,152.48,152.96,152.18,152.83,6755.0,102.4517,102.7742,102.2501,102.6869,6755.0
2018-04-16 09:45:00,152.74,153.0,152.64,152.92,7970.0,102.6264,102.8011,102.5592,102.7473,7970.0
2018-04-16 09:50:00,152.85,153.06,152.85,152.99,14309.0,102.7003,102.8414,102.7003,102.7944,14309.0
2018-04-16 09:55:00,152.96,152.96,152.47,152.47,6105.0,102.7742,102.7742,102.445,102.445,6105.0
2018-04-16 10:00:00,152.54,152.83,152.51,152.59,6396.0,102.492,102.6869,102.4719,102.5256,6396.0
2018-04-16 10:05:00,152.7,153.07,152.69,152.7,5701.0,102.5995,102.8481,102.5928,102.5995,5701.0
2018-04-16 10:10:00,152.58,152.63,152.25,152.25,3400.0,102.5189,102.5525,102.2972,102.2972,3400.0
2018-04-16 10:15:00,152.27,152.49,152.24,152.24,2205.0,102.3106,102.4584,102.2905,102.2905,2205.0
2018-04-16 10:20:00,152.17,152.17,151.78,151.78,12106.0,102.2434,102.2434,101.9814,101.9814,12106.0
2018-04-16 10:25:00,151.59,151.73,151.51,151.51,4300.0,101.8537,101.9478,101.8,101.8,4300.0
2018-04-16 10:30:00,151.49,151.93,151.49,151.74,5253.0,101.7865,102.0822,101.7865,101.9545,5253.0
2018-04-16 10:35:00,151.77,151.82,151.49,151.49,5690.0,101.9747,102.0083,101.7865,101.7865,5690.0
2018-04-16 10:40:00,151.49,151.64,151.4,151.41,5101.0,101.7865,101.8873,101.7261,101.7328,5101.0
2018-04-16 10:45:00,151.4,152.02,151.38,152.02,10255.0,101.7261,102.1426,101.7126,102.1426,10255.0
2018-04-16 10:50:00,152.07,152.12,151.79,151.89,15153.0,102.1762,102.2098,101.9881,102.0553,15153.0
2018-04-16 10:55:00,151.83,152.21,151.83,151.97,6032.0,102.015,102.2703,102.015,102.109,6032.0
2018-04-16 11:00:00,152.01,152.26,152.01,152.2,5458.0,102.1359,102.3039,102.1359,102.2636,5458.0
2018-04-16 11:05:00,152.13,152.29,152.06,152.26,6353.0,102.2165,102.324,102.1695,102.3039,6353.0
2018-04-16 11:10:00,152.33,152.64,152.33,152.4,6445.0,102.3509,102.5592,102.3509,102.398,6445.0
2018-04-16 11:15:00,152.47,152.58,152.23,152.25,18384.0,102.445,102.5189,102.2837,102.2972,18384.0
2018-04-16 11:20:00,152.23,152.36,152.13,152.36,4973.0,102.2837,102.3711,102.2165,102.3711,4973.0
2018-04-16 11:25:00,152.45,152.5,152.13,152.21,22442.0,102.4316,102.4651,102.2165,102.2703,22442.0
2018-04-16 11:30:00,152.21,152.21,151.9,151.91,4302.0,102.2703,102.2703,102.062,102.0687,4302.0
2018-04-16 11:35:00,151.99,152.19,151.9,152.07,5203.0,102.1225,102.2569,102.062,102.1762,5203.0
2018-04-16 11:40:00,152.0,152.12,151.88,152.02,9533.0,102.1292,102.2098,102.0486,102.1426,9533.0
2018-04-16 11:45:00,152.01,152.07,151.93,151.97,4212.0,102.1359,102.1762,102.0822,102.109,4212.0
2018-04-16 11:50:00,151.96,152.13,151.86,152.07,12214.0,102.1023,102.2165,102.0351,102.1762,12214.0
2018-04-16 11:55:00,152.16,152.35,152.14,152.16,4451.0,102.2367,102.3644,102.2233,102.2367,4451.0
2018-04-16 12:00:00,152.13,152.31,152.06,152.18,6906.0,102.2165,102.3375,102.1695,102.2501,6906.0
2018-04-16 12:05:00,152.21,152.38,152.2,152.34,4964.0,102.2703,102.3845,102.2636,102.3576,4964.0
2018-04-16 12:10:00,152.43,152.6,152.3,152.53,4777.0,102.4181,102.5323,102.3308,102.4853,4777.0
2018-04-16 12:15:00,152.46,152.68,152.46,152.68,3400.0,102.4383,102.5861,102.4383,102.5861,3400.0
2018-04-16 12:20:00,152.73,152.84,152.67,152.67,4800.0,102.6197,102.6936,102.5794,102.5794,4800.0
2018-04-16 12:25:00,152.65,152.75,152.48,152.48,6017.0,102.5659,102.6331,102.4517,102.4517,6017.0
2018-04-16 12:30:00,152.53,152.63,152.46,152.6,3574.0,102.4853,102.5525,102.4383,102.5323,3574.0
2018-04-16 12:35:00,152.57,152.61,152.34,152.37,5837.0,102.5122,102.5391,102.3576,102.3778,5837.0
2018-04-16 12:40:00,152.29,152.35,152.22,152.25,3600.0,102.324,102.3644,102.277,102.2972,3600.0
2018-04-16 12:45:00,152.22,152.41,152.21,152.4,5500.0,102.277,102.4047,102.2703,102.398,5500.0
2018-04-16 12:50:00,152.34,152.41,152.25,152.37,4932.0,102.3576,102.4047,102.2972,102.3778,4932.0
2018-04-16 12:55:00,152.33,152.37,152.02,152.02,1960.0,102.3509,102.3778,102.1426,102.1426,1960.0
2018-04-16 13:00:00,152.1,152.49,152.09,152.41,5636.0,102.1964,102.4584,102.1897,102.4047,5636.0
2018-04-16 13:05:00,152.41,152.62,152.31,152.55,6926.0,102.4047,102.5458,102.3375,102.4987,6926.0
2018-04-16 13:10:00,152.61,152.66,152.47,152.52,2764.0,102.5391,102.5727,102.445,102.4786,2764.0
2018-04-16 13:15:00,152.53,152.66,152.52,152.53,5321.0,102.4853,102.5727,102.4786,102.4853,5321.0
2018-04-16 13:20:00,152.59,152.73,152.54,152.67,3801.0,102.5256,102.6197,102.492,102.5794,3801.0
2018-04-16 13:25:00,152.65,152.79,152.55,152.71,3300.0,102.5659,102.66,102.4987,102.6062,3300.0
2018-04-16 13:30:00,152.7,152.71,152.51,152.7,2812.0,102.5995,102.6062,102.4719,102.5995,2812.0
2018-04-16 13:35:00,152.71,152.76,152.67,152.67,1724.0,102.6062,102.6398,102.5794,102.5794,1724.0
2018-04-16 13:40:00,152.68,152.71,152.55,152.6,2850.0,102.5861,102.6062,102.4987,102.5323,2850.0
2018-04-16 13:45:00,152.65,152.7,152.46,152.46,4961.0,102.5659,102.5995,102.4383,102.4383,4961.0
2018-04-16 13:50:00,152.46,152.5,152.32,152.35,9850.0,102.4383,102.4651,102.3442,102.3644,9850.0
2018-04-16 13:55:00,152.34,152.39,152.23,152.27,2800.0,102.3576,102.3912,102.2837,102.3106,2800.0
2018-04-16 14:00:00,152.31,152.35,152.11,152.11,14339.0,102.3375,102.3644,102.2031,102.2031,14339.0
2018-04-16 14:05:00,152.11,152.15,152.0,152.09,10636.0,102.2031,102.23,102.1292,102.1897,10636.0
2018-04-16 14:10:00,152.03,152.15,152.03,152.13,4485.0,102.1494,102.23,102.1494,102.2165,4485.0
2018-04-16 14:15:00,152.1,152.17,152.02,152.06,6963.0,102.1964,102.2434,102.1426,102.1695,6963.0
2018-04-16 14:20:00,152.08,152.08,151.88,151.88,7450.0,102.1829,102.1829,102.0486,102.0486,7450.0
2018-04-16 14:25:00,151.88,152.06,151.87,151.98,5652.0,102.0486,102.1695,102.0418,102.1158,5652.0
2018-04-16 14:30:00,152.01,152.2,152.01,152.19,5374.0,102.1359,102.2636,102.1359,102.2569,5374.0
2018-04-16 14:35:00,152.23,152.41,152.22,152.25,6357.0,102.2837,102.4047,102.277,102.2972,6357.0
2018-04-16 14:40:00,152.26,152.35,152.2,152.26,5351.0,102.3039,102.3644,102.2636,102.3039,5351.0
2018-04-16 14:45:00,152.25,152.45,152.23,152.35,3276.0,102.2972,102.4316,102.2837,102.3644,3276.0
2018-04-16 14:50:00,152.31,152.34,152.14,152.17,4320.0,102.3375,102.3576,102.2233,102.2434,4320.0
2018-04-16 14:55:00,152.21,152.24,151.97,152.0,2689.0,102.2703,102.2905,102.109,102.1292,2689.0
2018-04-16 15:00:00,151.97,152.22,151.97,152.22,3821.0,102.109,102.277,102.109,102.277,3821.0
2018-04-16 15:05:00,152.23,152.26,152.06,152.19,6699.0,102.2837,102.3039,102.1695,102.2569,6699.0
2018-04-16 15:10:00,152.17,152.17,151.99,152.01,4645.0,102.2434,102.2434,102.1225,102.1359,4645.0
2018-04-16 15:15:00,151.97,152.02,151.85,151.92,4178.0,102.109,102.1426,102.0284,102.0754,4178.0
2018-04-16 15:20:00,151.93,151.93,151.76,151.81,6838.0,102.0822,102.0822,101.9679,102.0015,6838.0
2018-04-16 15:25:00,151.8,151.97,151.76,151.97,3989.0,101.9948,102.109,101.9679,102.109,3989.0
2018-04-16 15:30:00,152.02,152.12,151.97,152.12,9716.0,102.1426,102.2098,102.109,102.2098,9716.0
2018-04-16 15:35:00,152.12,152.37,152.09,152.27,19286.0,102.2098,102.3778,102.1897,102.3106,19286.0
2018-04-16 15:40:00,152.27,152.48,152.25,152.48,20452.0,102.3106,102.4517,102.2972,102.4517,20452.0
2018-04-16 15:45:00,152.46,152.47,152.17,152.36,24348.0,102.4383,102.445,102.2434,102.3711,24348.0
2018-04-16 15:50:00,152.35,152.5,152.3,152.42,31877.0,102.3644,102.4651,102.3308,102.4114,31877.0
2018-04-16 15:55:00,152.42,152.44,152.17,152.28,65488.0,102.4114,102.4248,102.2434,102.3173,65488.0
2018-04-17 09:30:00,152.53,152.73,151.71,151.71,31960.0,102.4853,102.6197,101.9343,101.9343,31960.0
2018-04-17 09:35:00,151.53,152.52,151.53,152.41,14000.0,101.8134,102.4786,101.8134,102.4047,14000.0
2018-04-17 09:40:00,152.33,152.94,152.33,152.71,8797.0,102.3509,102.7608,102.3509,102.6062,8797.0
2018-04-17 09:45:00,152.73,153.2,152.67,152.74,10988.0,102.6197,102.9355,102.5794,102.6264,10988.0
2018-04-17 09:50:00,152.73,153.18,152.69,153.04,6796.0,102.6197,102.922,102.5928,102.828,6796.0
2018-04-17 09:55:00,153.1,153.16,152.98,153.03,8518.0,102.8683,102.9086,102.7877,102.8213,8518.0
2018-04-17 10:00:00,153.03,153.04,152.77,152.86,4693.0,102.8213,102.828,102.6466,102.707,4693.0
2018-04-17 10:05:00,152.91,153.27,152.91,153.21,14896.0,102.7406,102.9825,102.7406,102.9422,14896.0
2018-04-17 10:10:00,153.29,153.65,153.29,153.6,18037.0,102.996,103.2378,102.996,103.2042,18037.0
2018-04-17 10:15:00,153.61,153.72,153.45,153.68,10642.0,103.211,103.2849,103.1035,103.258,10642.0
2018-04-17 10:20:00,153.71,153.96,153.69,153.82,9771.0,103.2782,103.4461,103.2647,103.3521,9771.0
2018-04-17 10:25:00,153.92,154.02,153.8,154.02,4297.0,103.4193,103.4864,103.3386,103.4864,4297.0
2018-04-17 10:30:00,154.01,154.28,153.96,154.19,10197.0,103.4797,103.6611,103.4461,103.6007,10197.0
2018-04-17 10:35:00,154.18,154.49,154.18,154.45,7747.0,103.5939,103.8022,103.5939,103.7754,7747.0
2018-04-17 10:40:00,154.41,154.63,154.3,154.63,8518.0,103.7485,103.8963,103.6746,103.8963,8518.0
2018-04-17 10:45:00,154.62,154.68,154.41,154.6,10480.0,103.8896,103.9299,103.7485,103.8761,10480.0
2018-04-17 10:50:00,154.57,154.58,154.31,154.42,15972.0,103.856,103.8627,103.6813,103.7552,15972.0
2018-04-17 10:55:00,154.36,154.74,154.23,154.73,16198.0,103.7149,103.9702,103.6275,103.9635,16198.0
2018-04-17 11:00:00,154.76,154.85,154.52,154.85,10516.0,103.9836,104.0441,103.8224,104.0441,10516.0
2018-04-17 11:05:00,154.8,154.87,154.69,154.71,13808.0,104.0105,104.0576,103.9366,103.9501,13808.0
2018-04-17 11:10:00,154.72,154.95,154.67,154.83,16624.0,103.9568,104.1113,103.9232,104.0307,16624.0
2018-04-17 11:15:00,154.85,154.89,154.61,154.78,18909.0,104.0441,104.071,103.8829,103.9971,18909.0
2018-04-17 11:20:00,154.78,154.92,154.69,154.72,6737.0,103.9971,104.0912,103.9366,103.9568,6737.0
2018-04-17 11:25:00,154.69,154.82,154.55,154.74,11731.0,103.9366,104.024,103.8425,103.9702,11731.0
2018-04-17 11:30:00,154.7,154.7,154.42,154.43,4000.0,103.9433,103.9433,103.7552,103.7619,4000.0
2018-04-17 11:35:00,154.45,154.57,154.18,154.18,16967.0,103.7754,103.856,103.5939,103.5939,16967.0
2018-04-17 11:40:00,154.18,154.33,154.15,154.24,21631.0,103.5939,103.6947,103.5738,103.6343,21631.0
2018-04-17 11:45:00,154.25,154.25,154.1,154.19,6530.0,103.641,103.641,103.5402,103.6007,6530.0
2018-04-17 11:50:00,154.22,154.23,154.11,154.15,6168.0,103.6208,103.6275,103.5469,103.5738,6168.0
2018-04-17 11:55:00,154.15,154.36,154.13,154.31,10406.0,103.5738,103.7149,103.5603,103.6813,10406.0
2018-04-17 12:00:00,154.32,154.51,154.14,154.14,14488.0,103.688,103.8157,103.5671,103.5671,14488.0
2018-04-17 12:05:00,154.18,154.33,153.87,153.87,5876.0,103.5939,103.6947,103.3857,103.3857,5876.0
2018-04-17 12:10:00,153.87,153.88,153.68,153.69,6164.0,103.3857,103.3924,103.258,103.2647,6164.0
2018-04-17 12:15:00,153.76,153.85,153.59,153.59,4200.0,103.3117,103.3722,103.1975,103.1975,4200.0
2018-04-17 12:20:00,153.54,153.68,153.5,153.59,10208.0,103.1639,103.258,103.1371,103.1975,10208.0
2018-04-17 12:25:00,153.59,153.65,153.44,153.55,3600.0,103.1975,103.2378,103.0967,103.1706,3600.0
2018-04-17 12:30:00,153.55,153.85,153.55,153.72,12762.0,103.1706,103.3722,103.1706,103.2849,12762.0
2018-04-17 12:35:00,153.72,153.86,153.66,153.75,7558.0,103.2849,103.3789,103.2446,103.305,7558.0
2018-04-17 12:40:00,153.72,153.72,153.62,153.72,3625.0,103.2849,103.2849,103.2177,103.2849,3625.0
2018-04-17 12:45:00,153.72,153.72,153.57,153.59,7991.0,103.2849,103.2849,103.1841,103.1975,7991.0
2018-04-17 12:50:00,153.6,153.64,153.52,153.59,7791.0,103.2042,103.2311,103.1505,103.1975,7791.0
2018-04-17 12:55:00,153.56,153.66,153.56,153.64,5000.0,103.1774,103.2446,103.1774,103.2311,5000.0
2018-04-17 13:00:00,153.64,153.64,153.54,153.54,3809.0,103.2311,103.2311,103.1639,103.1639,3809.0
2018-04-17 13:05:00,153.54,153.64,153.5,153.6,6735.0,103.1639,103.2311,103.1371,103.2042,6735.0
2018-04-17 13:10:00,153.63,153.63,153.51,153.56,4600.0,103.2244,103.2244,103.1438,103.1774,4600.0
2018-04-17 13:15:00,153.54,153.56,153.5,153.54,3179.0,103.1639,103.1774,103.1371,103.1639,3179.0
2018-04-17 13:20:00,153.54,153.6,153.47,153.47,4872.0,103.1639,103.2042,103.1169,103.1169,4872.0
2018-04-17 13:25:00,153.48,153.51,153.43,153.51,3200.0,103.1236,103.1438,103.09,103.1438,3200.0
2018-04-17 13:30:00,153.51,153.57,153.36,153.39,6284.0,103.1438,103.1841,103.043,103.0631,6284.0
2018-04-17 13:35:00,153.36,153.52,153.36,153.48,8061.0,103.043,103.1505,103.043,103.1236,8061.0
2018-04-17 13:40:00,153.48,153.65,153.45,153.61,7273.0,103.1236,103.2378,103.1035,103.211,7273.0
2018-04-17 13:45:00,153.56,153.62,153.53,153.62,4185.0,103.1774,103.2177,103.1572,103.2177,4185.0
2018-04-17 13:50:00,153.62,153.73,153.6,153.7,2705.0,103.2177,103.2916,103.2042,103.2714,2705.0
2018-04-17 13:55:00,153.73,153.75,153.54,153.6,16720.0,103.2916,103.305,103.1639,103.2042,16720.0
2018-04-17 14:00:00,153.59,153.96,153.58,153.89,9961.0,103.1975,103.4461,103.1908,103.3991,9961.0
2018-04-17 14:05:00,153.85,154.02,153.72,153.83,4635.0,103.3722,103.4864,103.2849,103.3588,4635.0
2018-04-17 14:10:00,153.86,153.86,153.69,153.78,5165.0,103.3789,103.3789,103.2647,103.3252,5165.0
2018-04-17 14:15:00,153.76,153.94,153.71,153.89,3880.0,103.3117,103.4327,103.2782,103.3991,3880.0
2018-04-17 14:20:00,153.91,154.01,153.86,153.94,4223.0,103.4125,103.4797,103.3789,103.4327,4223.0
2018-04-17 14:25:00,153.97,153.97,153.74,153.87,5622.0,103.4528,103.4528,103.2983,103.3857,5622.0
2018-04-17 14:30:00,153.89,154.05,153.74,153.78,6415.0,103.3991,103.5066,103.2983,103.3252,6415.0
2018-04-17 14:35:00,153.81,153.89,153.77,153.81,7908.0,103.3453,103.3991,103.3185,103.3453,7908.0
2018-04-17 14:40:00,153.83,153.98,153.8,153.92,7501.0,103.3588,103.4596,103.3386,103.4193,7501.0
2018-04-17 14:45:00,153.9,154.0,153.87,153.92,5667.0,103.4058,103.473,103.3857,103.4193,5667.0
2018-04-17 14:50:00,153.92,153.98,153.64,153.65,10517.0,103.4193,103.4596,103.2311,103.2378,10517.0
2018-04-17 14:55:00,153.65,153.84,153.65,153.78,6105.0,103.2378,103.3655,103.2378,103.3252,6105.0
2018-04-17 15:00:00,153.79,153.83,153.69,153.83,12587.0,103.3319,103.3588,103.2647,103.3588,12587.0
2018-04-17 15:05:00,153.85,154.16,153.85,154.05,11602.0,103.3722,103.5805,103.3722,103.5066,11602.0
2018-04-17 15:10:00,154.07,154.11,153.77,153.88,10810.0,103.52,103.5469,103.3185,103.3924,10810.0
2018-04-17 15:15:00,153.91,153.97,153.74,153.96,8566.0,103.4125,103.4528,103.2983,103.4461,8566.0
2018-04-17 15:20:00,153.98,154.24,153.94,154.08,16310.0,103.4596,103.6343,103.4327,103.5268,16310.0
2018-04-17 15:25:00,154.08,154.08,153.7,153.86,14403.0,103.5268,103.5268,103.2714,103.3789,14403.0
2018-04-17 15:30:00,153.86,153.92,153.82,153.86,8981.0,103.3789,103.4193,103.3521,103.3789,8981.0
2018-04-17 15:35:00,153.83,153.91,153.52,153.52,30681.0,103.3588,103.4125,103.1505,103.1505,30681.0
2018-04-17 15:40:00,153.55,153.63,153.4,153.59,16018.0,103.1706,103.2244,103.0699,103.1975,16018.0
2018-04-17 15:45:00,153.6,153.63,153.55,153.61,25100.0,103.2042,103.2244,103.1706,103.211,25100.0
2018-04-17 15:50:00,153.62,153.62,153.3,153.34,29580.0,103.2177,103.2177,103.0027,103.0295,29580.0
2018-04-17 15:55:00,153.33,153.36,153.22,153.25,68130.0,103.0228,103.043,102.9489,102.9691,68130.0
2018-04-18 09:30:00,153.57,153.85,153.06,153.51,28020.0,103.1841,103.3722,102.8414,103.1438,28020.0
2018-04-18 09:35:00,153.64,153.89,152.99,153.26,12901.0,103.2311,103.3991,102.7944,102.9758,12901.0
2018-04-18 09:40:00,153.16,153.33,152.91,153.25,7438.0,102.9086,103.0228,102.7406,102.9691,7438.0
2018-04-18 09:45:00,153.32,153.38,153.07,153.22,9347.0,103.0161,103.0564,102.8481,102.9489,9347.0
2018-04-18 09:50:00,153.35,153.35,153.11,153.11,3700.0,103.0363,103.0363,102.875,102.875,3700.0
2018-04-18 09:55:00,153.13,153.21,153.1,153.1,4542.0,102.8884,102.9422,102.8683,102.8683,4542.0
2018-04-18 10:00:00,153.08,153.46,153.08,153.43,5609.0,102.8549,103.1102,102.8549,103.09,5609.0
2018-04-18 10:05:00,153.37,153.4,153.15,153.22,18695.0,103.0497,103.0699,102.9019,102.9489,18695.0
2018-04-18 10:10:00,153.14,153.35,153.07,153.25,8212.0,102.8952,103.0363,102.8481,102.9691,8212.0
2018-04-18 10:15:00,153.3,153.35,153.18,153.3,35029.0,103.0027,103.0363,102.922,103.0027,35029.0
2018-04-18 10:20:00,153.22,153.3,152.99,153.06,3900.0,102.9489,103.0027,102.7944,102.8414,3900.0
2018-04-18 10:25:00,153.08,153.15,152.9,152.92,4000.0,102.8549,102.9019,102.7339,102.7473,4000.0
2018-04-18 10:30:00,152.94,153.06,152.94,152.99,1951.0,102.7608,102.8414,102.7608,102.7944,1951.0
2018-04-18 10:35:00,153.1,153.26,153.1,153.16,1793.0,102.8683,102.9758,102.8683,102.9086,1793.0
2018-04-18 10:40:00,153.16,153.38,153.12,153.34,6909.0,102.9086,103.0564,102.8817,103.0295,6909.0
2018-04-18 10:45:00,153.28,153.36,153.14,153.34,3711.0,102.9892,103.043,102.8952,103.0295,3711.0
2018-04-18 10:50:00,153.3,153.33,153.13,153.25,2594.0,103.0027,103.0228,102.8884,102.9691,2594.0
2018-04-18 10:55:00,153.3,153.46,153.19,153.19,7378.0,103.0027,103.1102,102.9288,102.9288,7378.0
2018-04-18 11:00:00,153.25,153.56,153.25,153.49,5575.0,102.9691,103.1774,102.9691,103.1303,5575.0
2018-04-18 11:05:00,153.55,153.59,153.4,153.55,5186.0,103.1706,103.1975,103.0699,103.1706,5186.0
2018-04-18 11:10:00,153.43,153.85,153.37,153.84,3386.0,103.09,103.3722,103.0497,103.3655,3386.0
2018-04-18 11:15:00,153.86,153.86,153.61,153.61,6767.0,103.3789,103.3789,103.211,103.211,6767.0
2018-04-18 11:20:00,153.62,153.65,153.36,153.45,5464.0,103.2177,103.2378,103.043,103.1035,5464.0
2018-04-18 11:25:00,153.4,153.52,153.4,153.49,2732.0,103.0699,103.1505,103.0699,103.1303,2732.0
2018-04-18 11:30:00,153.48,153.52,153.41,153.47,3158.0,103.1236,103.1505,103.0766,103.1169,3158.0
2018-04-18 11:35:00,153.47,153.54,153.4,153.44,7217.0,103.1169,103.1639,103.0699,103.0967,7217.0
2018-04-18 11:40:00,153.39,153.47,153.39,153.41,4874.0,103.0631,103.1169,103.0631,103.0766,4874.0
2018-04-18 11:45:00,153.38,153.49,153.34,153.34,3648.0,103.0564,103.1303,103.0295,103.0295,3648.0
2018-04-18 11:50:00,153.37,153.37,153.2,153.27,1800.0,103.0497,103.0497,102.9355,102.9825,1800.0
2018-04-18 11:55:00,153.25,153.38,153.22,153.26,3267.0,102.9691,103.0564,102.9489,102.9758,3267.0
2018-04-18 12:00:00,153.34,153.34,153.2,153.28,2060.0,103.0295,103.0295,102.9355,102.9892,2060.0
2018-04-18 12:05:00,153.28,153.28,153.23,153.26,730.0,102.9892,102.9892,102.9556,102.9758,730.0
2018-04-18 12:10:00,153.24,153.32,153.2,153.24,3022.0,102.9624,103.0161,102.9355,102.9624,3022.0
2018-04-18 12:15:00,153.25,153.33,153.25,153.27,2062.0,102.9691,103.0228,102.9691,102.9825,2062.0
2018-04-18 12:20:00,153.29,153.42,153.28,153.32,2100.0,102.996,103.0833,102.9892,103.0161,2100.0
2018-04-18 12:25:00,153.3,153.33,153.22,153.26,661.0,103.0027,103.0228,102.9489,102.9758,661.0
2018-04-18 12:30:00,153.27,153.36,153.17,153.17,2459.0,102.9825,103.043,102.9153,102.9153,2459.0
2018-04-18 12:35:00,153.17,153.23,153.12,153.23,1200.0,102.9153,102.9556,102.8817,102.9556,1200.0
2018-04-18 12:40:00,153.23,153.23,153.23,153.23,0.0,102.9556,102.9556,102.9556,102.9556,0.0
2018-04-18 12:45:00,153.18,153.29,153.14,153.15,13733.0,102.922,102.996,102.8952,102.9019,13733.0
2018-04-18 12:50:00,153.19,153.24,153.13,153.24,2842.0,102.9288,102.9624,102.8884,102.9624,2842.0
2018-04-18 12:55:00,153.22,153.25,153.11,153.15,5639.0,102.9489,102.9691,102.875,102.9019,5639.0
2018-04-18 13:00:00,153.15,153.25,153.13,153.25,14675.0,102.9019,102.9691,102.8884,102.9691,14675.0
2018-04-18 13:05:00,153.25,153.25,153.12,153.18,2800.0,102.9691,102.9691,102.8817,102.922,2800.0
2018-04-18 13:10:00,153.18,153.22,153.14,153.22,3613.0,102.922,102.9489,102.8952,102.9489,3613.0
2018-04-18 13:15:00,153.24,153.25,153.11,153.18,19901.0,102.9624,102.9691,102.875,102.922,19901.0
2018-04-18 13:20:00,153.19,153.24,153.14,153.2,4756.0,102.9288,102.9624,102.8952,102.9355,4756.0
2018-04-18 13:25:00,153.15,153.15,153.02,153.02,28800.0,102.9019,102.9019,102.8145,102.8145,28800.0
2018-04-18 13:30:00,153.03,153.14,153.02,153.14,2226.0,102.8213,102.8952,102.8145,102.8952,2226.0
2018-04-18 13:35:00,153.12,153.18,153.05,153.18,16000.0,102.8817,102.922,102.8347,102.922,16000.0
2018-04-18 13:40:00,153.16,153.16,153.08,153.09,1805.0,102.9086,102.9086,102.8549,102.8616,1805.0
2018-04-18 13:45:00,153.08,153.15,153.01,153.06,7708.0,102.8549,102.9019,102.8078,102.8414,7708.0
2018-04-18 13:50:00,153.03,153.08,153.02,153.08,1513.0,102.8213,102.8549,102.8145,102.8549,1513.0
2018-04-18 13:55:00,153.1,153.13,152.99,153.01,2734.0,102.8683,102.8884,102.7944,102.8078,2734.0
2018-04-18 14:00:00,152.95,153.01,152.95,152.99,3074.0,102.7675,102.8078,102.7675,102.7944,3074.0
2018-04-18 14:05:00,152.97,153.01,152.92,152.92,7316.0,102.7809,102.8078,102.7473,102.7473,7316.0
2018-04-18 14:10:00,152.95,153.0,152.84,152.86,3654.0,102.7675,102.8011,102.6936,102.707,3654.0
2018-04-18 14:15:00,152.89,153.02,152.89,152.98,1973.0,102.7272,102.8145,102.7272,102.7877,1973.0
2018-04-18 14:20:00,152.99,153.01,152.83,152.83,2598.0,102.7944,102.8078,102.6869,102.6869,2598.0
2018-04-18 14:25:00,152.88,152.93,152.88,152.88,1200.0,102.7205,102.7541,102.7205,102.7205,1200.0
2018-04-18 14:30:00,152.86,152.88,152.84,152.86,1900.0,102.707,102.7205,102.6936,102.707,1900.0
2018-04-18 14:35:00,152.86,152.89,152.85,152.86,8057.0,102.707,102.7272,102.7003,102.707,8057.0
2018-04-18 14:40:00,152.86,152.86,152.78,152.8,1847.0,102.707,102.707,102.6533,102.6667,1847.0
2018-04-18 14:45:00,152.75,152.91,152.75,152.85,2356.0,102.6331,102.7406,102.6331,102.7003,2356.0
2018-04-18 14:50:00,152.87,152.94,152.8,152.8,1253.0,102.7138,102.7608,102.6667,102.6667,1253.0
2018-04-18 14:55:00,152.76,152.76,152.58,152.58,1918.0,102.6398,102.6398,102.5189,102.5189,1918.0
2018-04-18 15:00:00,152.55,152.55,152.38,152.52,2745.0,102.4987,102.4987,102.3845,102.4786,2745.0
2018-04-18 15:05:00,152.53,152.57,152.47,152.5,8015.0,102.4853,102.5122,102.445,102.4651,8015.0
2018-04-18 15:10:00,152.53,152.56,152.39,152.4,4875.0,102.4853,102.5055,102.3912,102.398,4875.0
2018-04-18 15:15:00,152.39,152.45,152.31,152.42,2012.0,102.3912,102.4316,102.3375,102.4114,2012.0
2018-04-18 15:20:00,152.45,152.56,152.44,152.44,4901.0,102.4316,102.5055,102.4248,102.4248,4901.0
2018-04-18 15:25:00,152.49,152.64,152.47,152.59,3938.0,102.4584,102.5592,102.445,102.5256,3938.0
2018-04-18 15:30:00,152.58,152.69,152.56,152.62,13968.0,102.5189,102.5928,102.5055,102.5458,13968.0
2018-04-18 15:35:00,152.61,152.61,152.51,152.55,5095.0,102.5391,102.5391,102.4719,102.4987,5095.0
2018-04-18 15:40:00,152.53,152.67,152.53,152.66,7255.0,102.4853,102.5794,102.4853,102.5727,7255.0
2018-04-18 15:45:00,152.66,152.66,152.42,152.52,11913.0,102.5727,102.5727,102.4114,102.4786,11913.0
2018-04-18 15:50:00,152.5,152.59,152.49,152.59,19811.0,102.4651,102.5256,102.4584,102.5256,19811.0
2018-04-18 15:55:00,152.57,152.64,152.52,152.54,39015.0,102.5122,102.5592,102.4786,102.492,39015.0
2018-04-19 09:30:00,152.39,152.39,150.93,151.01,17855.0,102.3912,102.3912,101.4103,101.464,17855.0
2018-04-19 09:35:00,150.97,151.2,150.52,150.67,9380.0,101.4371,101.5917,101.1348,101.2356,9380.0
2018-04-19 09:40:00,150.67,150.82,150.54,150.82,9896.0,101.2356,101.3364,101.1482,101.3364,9896.0
2018-04-19 09:45:00,150.78,150.79,150.49,150.61,5409.0,101.3095,101.3162,101.1146,101.1953,5409.0
2018-04-19 09:50:00,150.66,150.89,150.5,150.68,8424.0,101.2288,101.3834,101.1213,101.2423,8424.0
2018-04-19 09:55:00,150.67,150.88,150.46,150.8,16719.0,101.2356,101.3767,101.0945,101.3229,16719.0
2018-04-19 10:00:00,150.83,150.83,150.44,150.59,7862.0,101.3431,101.3431,101.081,101.1818,7862.0
2018-04-19 10:05:00,150.46,150.6,150.35,150.6,10435.0,101.0945,101.1885,101.0206,101.1885,10435.0
2018-04-19 10:10:00,150.62,150.62,150.13,150.2,11235.0,101.202,101.202,100.8727,100.9198,11235.0
2018-04-19 10:15:00,150.17,150.62,150.0,150.47,21930.0,100.8996,101.202,100.7854,101.1012,21930.0
2018-04-19 10:20:00,150.53,150.77,150.35,150.35,6522.0,101.1415,101.3028,101.0206,101.0206,6522.0
2018-04-19 10:25:00,150.3,150.37,150.14,150.24,21036.0,100.987,101.034,100.8795,100.9466,21036.0
2018-04-19 10:30:00,150.24,150.56,150.24,150.55,11577.0,100.9466,101.1617,100.9466,101.1549,11577.0
2018-04-19 10:35:00,150.52,150.54,150.34,150.39,7913.0,101.1348,101.1482,101.0138,101.0474,7913.0
2018-04-19 10:40:00,150.43,150.46,150.3,150.3,3794.0,101.0743,101.0945,100.987,100.987,3794.0
2018-04-19 10:45:00,150.33,150.37,150.14,150.14,8847.0,101.0071,101.034,100.8795,100.8795,8847.0
2018-04-19 10:50:00,150.15,150.25,150.07,150.08,12286.0,100.8862,100.9534,100.8324,100.8391,12286.0
2018-04-19 10:55:00,150.06,150.11,149.87,149.87,18560.0,100.8257,100.8593,100.698,100.698,18560.0
2018-04-19 11:00:00,149.85,150.12,149.68,149.77,13542.0,100.6846,100.866,100.5704,100.6309,13542.0
2018-04-19 11:05:00,149.77,149.96,149.52,149.53,17374.0,100.6309,100.7585,100.4629,100.4696,17374.0
2018-04-19 11:10:00,149.55,149.69,149.45,149.56,14034.0,100.483,100.5771,100.4158,100.4898,14034.0
2018-04-19 11:15:00,149.56,149.69,149.43,149.62,62468.0,100.4898,100.5771,100.4024,100.5301,62468.0
2018-04-19 11:20:00,149.64,149.96,149.64,149.76,8632.0,100.5435,100.7585,100.5435,100.6241,8632.0
2018-04-19 11:25:00,149.77,150.14,149.76,150.01,19188.0,100.6309,100.8795,100.6241,100.7921,19188.0
2018-04-19 11:30:00,150.01,150.22,149.91,150.22,16201.0,100.7921,100.9332,100.7249,100.9332,16201.0
2018-04-19 11:35:00,150.2,150.36,150.15,150.25,11477.0,100.9198,101.0273,100.8862,100.9534,11477.0
2018-04-19 11:40:00,150.27,150.34,149.9,150.02,7202.0,100.9668,101.0138,100.7182,100.7988,7202.0
2018-04-19 11:45:00,150.04,150.06,149.87,149.99,9486.0,100.8123,100.8257,100.698,100.7787,9486.0
2018-04-19 11:50:00,149.93,149.93,149.64,149.74,21434.0,100.7384,100.7384,100.5435,100.6107,21434.0
2018-04-19 11:55:00,149.76,149.83,149.63,149.63,9178.0,100.6241,100.6712,100.5368,100.5368,9178.0
2018-04-19 12:00:00,149.63,149.69,149.27,149.3,18026.0,100.5368,100.5771,100.2949,100.3151,18026.0
2018-04-19 12:05:00,149.3,149.3,149.03,149.09,16212.0,100.3151,100.3151,100.1336,100.174,16212.0
2018-04-19 12:10:00,149.1,149.14,148.88,148.96,25336.0,100.1807,100.2076,100.0329,100.0866,25336.0
2018-04-19 12:15:00,148.94,149.34,148.88,149.32,31508.0,100.0732,100.3419,100.0329,100.3285,31508.0
2018-04-19 12:20:00,149.31,149.34,148.86,148.9,14138.0,100.3218,100.3419,100.0194,100.0463,14138.0
2018-04-19 12:25:00,148.99,149.07,148.72,148.75,7144.0,100.1068,100.1605,99.9254,99.9455,7144.0
2018-04-19 12:30:00,148.72,148.75,148.59,148.71,6475.0,99.9254,99.9455,99.838,99.9186,6475.0
2018-04-19 12:35:00,148.69,148.74,148.58,148.69,3308.0,99.9052,99.9388,99.8313,99.9052,3308.0
2018-04-19 12:40:00,148.68,148.77,148.59,148.77,6350.0,99.8985,99.959,99.838,99.959,6350.0
2018-04-19 12:45:00,148.74,149.02,148.67,148.91,12028.0,99.9388,100.1269,99.8918,100.053,12028.0
2018-04-19 12:50:00,148.92,149.14,148.92,149.03,7586.0,100.0597,100.2076,100.0597,100.1336,7586.0
2018-04-19 12:55:00,149.09,149.19,148.96,148.99,13622.0,100.174,100.2412,100.0866,100.1068,13622.0
2018-04-19 13:00:00,149.02,149.12,148.93,149.05,6233.0,100.1269,100.1941,100.0665,100.1471,6233.0
2018-04-19 13:05:00,149.0,149.08,148.92,148.92,7300.0,100.1135,100.1672,100.0597,100.0597,7300.0
2018-04-19 13:10:00,148.94,149.07,148.94,149.07,4720.0,100.0732,100.1605,100.0732,100.1605,4720.0
2018-04-19 13:15:00,149.03,149.08,148.8,148.84,6700.0,100.1336,100.1672,99.9791,100.006,6700.0
2018-04-19 13:20:00,148.87,148.99,148.82,148.96,16468.0,100.0261,100.1068,99.9925,100.0866,16468.0
2018-04-19 13:25:00,148.97,149.14,148.95,149.12,7094.0,100.0933,100.2076,100.0799,100.1941,7094.0
2018-04-19 13:30:00,149.14,149.35,149.14,149.3,3216.0,100.2076,100.3487,100.2076,100.3151,3216.0
2018-04-19 13:35:00,149.22,149.23,149.11,149.23,3605.0,100.2613,100.268,100.1874,100.268,3605.0
2018-04-19 13:40:00,149.21,149.26,149.18,149.26,2537.0,100.2546,100.2882,100.2344,100.2882,2537.0
2018-04-19 13:45:00,149.27,149.29,149.06,149.15,9938.0,100.2949,100.3083,100.1538,100.2143,9938.0
2018-04-19 13:50:00,149.18,149.21,149.13,149.17,7003.0,100.2344,100.2546,100.2008,100.2277,7003.0
2018-04-19 13:55:00,149.12,149.16,149.06,149.11,7091.0,100.1941,100.221,100.1538,100.1874,7091.0
2018-04-19 14:00:00,149.16,149.24,149.13,149.17,6418.0,100.221,100.2747,100.2008,100.2277,6418.0
2018-04-19 14:05:00,149.25,149.35,149.24,149.33,4060.0,100.2815,100.3487,100.2747,100.3352,4060.0
2018-04-19 14:10:00,149.35,149.36,149.26,149.31,3774.0,100.3487,100.3554,100.2882,100.3218,3774.0
2018-04-19 14:15:00,149.33,149.37,149.32,149.34,2627.0,100.3352,100.3621,100.3285,100.3419,2627.0
2018-04-19 14:20:00,149.35,149.52,149.35,149.46,3991.0,100.3487,100.4629,100.3487,100.4226,3991.0
2018-04-19 14:25:00,149.45,149.48,149.3,149.43,5236.0,100.4158,100.436,100.3151,100.4024,5236.0
2018-04-19 14:30:00,149.43,149.44,149.27,149.33,4550.0,100.4024,100.4091,100.2949,100.3352,4550.0
2018-04-19 14:35:00,149.36,149.38,149.22,149.38,6282.0,100.3554,100.3688,100.2613,100.3688,6282.0
2018-04-19 14:40:00,149.37,149.45,149.28,149.42,5992.0,100.3621,100.4158,100.3016,100.3957,5992.0
2018-04-19 14:45:00,149.37,149.5,149.37,149.45,6150.0,100.3621,100.4494,100.3621,100.4158,6150.0
2018-04-19 14:50:00,149.42,149.44,149.35,149.39,5682.0,100.3957,100.4091,100.3487,100.3755,5682.0
2018-04-19 14:55:00,149.41,149.73,149.41,149.6,21056.0,100.389,100.604,100.389,100.5166,21056.0
2018-04-19 15:00:00,149.58,149.62,149.47,149.62,7281.0,100.5032,100.5301,100.4293,100.5301,7281.0
2018-04-19 15:05:00,149.67,149.91,149.63,149.79,11717.0,100.5637,100.7249,100.5368,100.6443,11717.0
2018-04-19 15:10:00,149.77,149.81,149.65,149.78,6744.0,100.6309,100.6577,100.5502,100.6376,6744.0
2018-04-19 15:15:00,149.78,149.84,149.67,149.81,10800.0,100.6376,100.6779,100.5637,100.6577,10800.0
2018-04-19 15:20:00,149.81,149.83,149.74,149.77,11026.0,100.6577,100.6712,100.6107,100.6309,11026.0
2018-04-19 15:25:00,149.75,149.78,149.63,149.69,7276.0,100.6174,100.6376,100.5368,100.5771,7276.0
2018-04-19 15:30:00,149.68,149.75,149.57,149.74,15738.0,100.5704,100.6174,100.4965,100.6107,15738.0
2018-04-19 15:35:00,149.81,150.43,149.8,150.41,27094.0,100.6577,101.0743,100.651,101.0609,27094.0
2018-04-19 15:40:00,150.37,150.53,150.31,150.4,19170.0,101.034,101.1415,100.9937,101.0542,19170.0
2018-04-19 15:45:00,150.4,150.4,150.06,150.15,23114.0,101.0542,101.0542,100.8257,100.8862,23114.0
2018-04-19 15:50:00,150.15,150.64,150.15,150.45,44310.0,100.8862,101.2154,100.8862,101.0877,44310.0
2018-04-19 15:55:00,150.41,150.49,150.12,150.26,65500.0,101.0609,101.1146,100.866,100.9601,65500.0
2018-04-20 09:30:00,150.79,151.44,150.52,150.53,130631.0,101.3162,101.7529,101.1348,101.1415,130631.0
2018-04-20 09:35:00,150.47,150.47,149.93,150.18,6567.0,101.1012,101.1012,100.7384,100.9063,6567.0
2018-04-20 09:40:00,150.25,150.46,149.92,150.04,27228.0,100.9534,101.0945,100.7316,100.8123,27228.0
2018-04-20 09:45:00,150.15,150.15,149.39,149.81,10200.0,100.8862,100.8862,100.3755,100.6577,10200.0
2018-04-20 09:50:00,149.84,149.97,149.47,149.5,4766.0,100.6779,100.7652,100.4293,100.4494,4766.0
2018-04-20 09:55:00,149.44,149.5,148.9,148.9,22727.0,100.4091,100.4494,100.0463,100.0463,22727.0
2018-04-20 10:00:00,149.03,149.24,148.88,148.98,30331.0,100.1336,100.2747,100.0329,100.1001,30331.0
2018-04-20 10:05:00,149.09,149.36,149.01,149.33,17214.0,100.174,100.3554,100.1202,100.3352,17214.0
2018-04-20 10:10:00,149.31,149.47,148.91,148.91,12415.0,100.3218,100.4293,100.053,100.053,12415.0
2018-04-20 10:15:00,148.94,149.17,148.84,148.95,32862.0,100.0732,100.2277,100.006,100.0799,32862.0
2018-04-20 10:20:00,148.94,149.22,148.88,149.03,43904.0,100.0732,100.2613,100.0329,100.1336,43904.0
2018-04-20 10:25:00,149.03,149.12,148.84,148.95,14088.0,100.1336,100.1941,100.006,100.0799,14088.0
2018-04-20 10:30:00,149.01,149.01,148.64,148.72,6944.0,100.1202,100.1202,99.8716,99.9254,6944.0
2018-04-20 10:35:00,148.69,148.69,148.17,148.33,10758.0,99.9052,99.9052,99.5558,99.6633,10758.0
2018-04-20 10:40:00,148.32,148.32,148.05,148.23,7012.0,99.6566,99.6566,99.4752,99.5961,7012.0
2018-04-20 10:45:00,148.26,148.29,147.95,147.95,8080.0,99.6163,99.6364,99.408,99.408,8080.0
2018-04-20 10:50:00,147.94,148.35,147.94,147.97,13000.0,99.4013,99.6768,99.4013,99.4214,13000.0
2018-04-20 10:55:00,147.97,148.3,147.94,148.29,11291.0,99.4214,99.6432,99.4013,99.6364,11291.0
2018-04-20 11:00:00,148.2,148.28,148.01,148.01,6932.0,99.576,99.6297,99.4483,99.4483,6932.0
2018-04-20 11:05:00,147.93,148.1,147.9,147.97,11375.0,99.3946,99.5088,99.3744,99.4214,11375.0
2018-04-20 11:10:00,147.94,148.07,147.74,147.88,12270.0,99.4013,99.4886,99.2669,99.361,12270.0
2018-04-20 11:15:00,148.02,148.12,147.9,148.0,10065.0,99.455,99.5222,99.3744,99.4416,10065.0
2018-04-20 11:20:00,147.97,148.01,147.79,147.81,5117.0,99.4214,99.4483,99.3005,99.3139,5117.0
2018-04-20 11:25:00,147.85,148.09,147.77,148.07,31067.0,99.3408,99.5021,99.287,99.4886,31067.0
2018-04-20 11:30:00,148.09,148.39,148.03,148.03,28006.0,99.5021,99.7036,99.4617,99.4617,28006.0
2018-04-20 11:35:00,148.03,148.26,147.9,148.19,27275.0,99.4617,99.6163,99.3744,99.5692,27275.0
2018-04-20 11:40:00,148.07,148.19,147.88,147.9,10398.0,99.4886,99.5692,99.361,99.3744,10398.0
2018-04-20 11:45:00,147.9,148.12,147.9,148.03,21256.0,99.3744,99.5222,99.3744,99.4617,21256.0
2018-04-20 11:50:00,148.07,148.07,147.82,147.92,25555.0,99.4886,99.4886,99.3206,99.3878,25555.0
2018-04-20 11:55:00,147.95,148.11,147.89,147.99,18997.0,99.408,99.5155,99.3677,99.4349,18997.0
2018-04-20 12:00:00,147.92,148.03,147.84,147.93,10609.0,99.3878,99.4617,99.3341,99.3946,10609.0
2018-04-20 12:05:00,147.99,148.07,147.89,147.93,2364.0,99.4349,99.4886,99.3677,99.3946,2364.0
2018-04-20 12:10:00,147.9,147.9,147.61,147.61,5919.0,99.3744,99.3744,99.1795,99.1795,5919.0
2018-04-20 12:15:00,147.6,147.68,147.42,147.5,9153.0,99.1728,99.2266,99.0519,99.1056,9153.0
2018-04-20 12:20:00,147.5,147.58,147.38,147.4,7491.0,99.1056,99.1594,99.025,99.0384,7491.0
2018-04-20 12:25:00,147.45,147.57,147.42,147.42,8064.0,99.072,99.1527,99.0519,99.0519,8064.0
2018-04-20 12:30:00,147.47,147.53,147.35,147.47,10109.0,99.0855,99.1258,99.0048,99.0855,10109.0
2018-04-20 12:35:00,147.5,147.57,147.24,147.26,11575.0,99.1056,99.1527,98.9309,98.9444,11575.0
2018-04-20 12:40:00,147.27,147.32,146.97,147.0,32771.0,98.9511,98.9847,98.7495,98.7697,32771.0
2018-04-20 12:45:00,147.03,147.05,146.95,147.03,28855.0,98.7898,98.8033,98.7361,98.7898,28855.0
2018-04-20 12:50:00,147.03,147.24,147.03,147.1,18423.0,98.7898,98.9309,98.7898,98.8369,18423.0
2018-04-20 12:55:00,147.1,147.62,147.06,147.56,20736.0,98.8369,99.1863,98.81,99.1459,20736.0
2018-04-20 13:00:00,147.56,147.63,147.34,147.4,16372.0,99.1459,99.193,98.9981,99.0384,16372.0
2018-04-20 13:05:00,147.36,147.36,147.19,147.19,9471.0,99.0116,99.0116,98.8973,98.8973,9471.0
2018-04-20 13:10:00,147.23,147.26,147.1,147.2,9339.0,98.9242,98.9444,98.8369,98.9041,9339.0
2018-04-20 13:15:00,147.17,147.2,147.12,147.17,5843.0,98.8839,98.9041,98.8503,98.8839,5843.0
2018-04-20 13:20:00,147.19,147.2,146.9,146.95,11623.0,98.8973,98.9041,98.7025,98.7361,11623.0
2018-04-20 13:25:00,146.95,147.15,146.94,147.04,28567.0,98.7361,98.8705,98.7294,98.7966,28567.0
2018-04-20 13:30:00,147.03,147.06,146.95,146.97,13048.0,98.7898,98.81,98.7361,98.7495,13048.0
2018-04-20 13:35:00,147.0,147.08,146.98,147.08,29409.0,98.7697,98.8234,98.7562,98.8234,29409.0
2018-04-20 13:40:00,147.06,147.34,147.03,147.34,17294.0,98.81,98.9981,98.7898,98.9981,17294.0
2018-04-20 13:45:00,147.34,147.55,147.34,147.36,9746.0,98.9981,99.1392,98.9981,99.0116,9746.0
2018-04-20 13:50:00,147.36,147.47,147.36,147.47,7710.0,99.0116,99.0855,99.0116,99.0855,7710.0
2018-04-20 13:55:00,147.5,147.52,147.43,147.45,11342.0,99.1056,99.1191,99.0586,99.072,11342.0
2018-04-20 14:00:00,147.44,147.44,147.15,147.2,10403.0,99.0653,99.0653,98.8705,98.9041,10403.0
2018-04-20 14:05:00,147.19,147.3,147.19,147.29,7865.0,98.8973,98.9713,98.8973,98.9645,7865.0
2018-04-20 14:10:00,147.3,147.34,147.18,147.18,20819.0,98.9713,98.9981,98.8906,98.8906,20819.0
2018-04-20 14:15:00,147.2,147.23,147.18,147.2,9569.0,98.9041,98.9242,98.8906,98.9041,9569.0
2018-04-20 14:20:00,147.22,147.45,147.16,147.43,11621.0,98.9175,99.072,98.8772,99.0586,11621.0
2018-04-20 14:25:00,147.42,147.82,147.42,147.82,10848.0,99.0519,99.3206,99.0519,99.3206,10848.0
2018-04-20 14:30:00,147.81,147.89,147.71,147.82,12039.0,99.3139,99.3677,99.2467,99.3206,12039.0
2018-04-20 14:35:00,147.8,148.02,147.79,148.02,14911.0,99.3072,99.455,99.3005,99.455,14911.0
2018-04-20 14:40:00,148.0,148.18,147.99,148.04,13185.0,99.4416,99.5625,99.4349,99.4685,13185.0
2018-04-20 14:45:00,148.07,148.08,147.78,147.93,11031.0,99.4886,99.4953,99.2938,99.3946,11031.0
2018-04-20 14:50:00,147.9,148.02,147.86,147.89,7683.0,99.3744,99.455,99.3475,99.3677,7683.0
2018-04-20 14:55:00,147.89,147.92,147.55,147.72,8545.0,99.3677,99.3878,99.1392,99.2535,8545.0
2018-04-20 15:00:00,147.71,147.72,147.43,147.45,9816.0,99.2467,99.2535,99.0586,99.072,9816.0
2018-04-20 15:05:00,147.45,147.45,147.25,147.25,8903.0,99.072,99.072,98.9377,98.9377,8903.0
2018-04-20 15:10:00,147.22,147.42,147.22,147.29,11853.0,98.9175,99.0519,98.9175,98.9645,11853.0
2018-04-20 15:15:00,147.27,147.32,147.05,147.1,13470.0,98.9511,98.9847,98.8033,98.8369,13470.0
2018-04-20 15:20:00,147.08,147.26,147.04,147.25,16297.0,98.8234,98.9444,98.7966,98.9377,16297.0
2018-04-20 15:25:00,147.26,147.31,147.14,147.17,12000.0,98.9444,98.978,98.8638,98.8839,12000.0
2018-04-20 15:30:00,147.19,147.21,147.02,147.1,15052.0,98.8973,98.9108,98.7831,98.8369,15052.0
2018-04-20 15:35:00,147.09,147.18,146.99,147.07,20498.0,98.8302,98.8906,98.763,98.8167,20498.0
2018-04-20 15:40:00,147.05,147.22,147.03,147.13,25425.0,98.8033,98.9175,98.7898,98.857,25425.0
2018-04-20 15:45:00,147.11,147.15,146.98,147.12,50668.0,98.8436,98.8705,98.7562,98.8503,50668.0
2018-04-20 15:50:00,147.12,147.28,147.09,147.26,37539.0,98.8503,98.9578,98.8302,98.9444,37539.0
2018-04-20 15:55:00,147.26,147.42,147.22,147.29,113373.0,98.9444,99.0519,98.9175,98.9645,113373.0
2018-04-23 09:30:00,147.39,148.42,146.67,147.06,32834.0,99.0317,99.7238,98.548,98.81,32834.0
2018-04-23 09:35:00,147.02,147.39,146.77,147.16,9959.0,98.7831,99.0317,98.6151,98.8772,9959.0
2018-04-23 09:40:00,147.3,147.43,146.99,147.17,9337.0,98.9713,99.0586,98.763,98.8839,9337.0
2018-04-23 09:45:00,147.25,147.36,146.9,146.98,19144.0,98.9377,99.0116,98.7025,98.7562,19144.0
2018-04-23 09:50:00,146.98,147.29,146.93,147.22,17000.0,98.7562,98.9645,98.7227,98.9175,17000.0
2018-04-23 09:55:00,147.26,147.63,146.93,147.63,24920.0,98.9444,99.193,98.7227,99.193,24920.0
2018-04-23 10:00:00,147.62,147.74,147.13,147.43,25890.0,99.1863,99.2669,98.857,99.0586,25890.0
2018-04-23 10:05:00,147.44,147.47,147.11,147.27,18376.0,99.0653,99.0855,98.8436,98.9511,18376.0
2018-04-23 10:10:00,147.26,147.6,147.24,147.46,20765.0,98.9444,99.1728,98.9309,99.0788,20765.0
2018-04-23 10:15:00,147.39,147.46,147.07,147.16,14556.0,99.0317,99.0788,98.8167,98.8772,14556.0
2018-04-23 10:20:00,147.25,147.35,147.13,147.35,12317.0,98.9377,99.0048,98.857,99.0048,12317.0
2018-04-23 10:25:00,147.36,147.37,147.12,147.33,9786.0,99.0116,99.0183,98.8503,98.9914,9786.0
2018-04-23 10:30:00,147.33,147.36,146.96,147.29,11349.0,98.9914,99.0116,98.7428,98.9645,11349.0
2018-04-23 10:35:00,147.17,147.21,146.87,146.97,9200.0,98.8839,98.9108,98.6823,98.7495,9200.0
2018-04-23 10:40:00,146.95,147.16,146.9,147.01,7100.0,98.7361,98.8772,98.7025,98.7764,7100.0
2018-04-23 10:45:00,146.96,147.1,146.73,146.73,5000.0,98.7428,98.8369,98.5883,98.5883,5000.0
2018-04-23 10:50:00,146.78,147.0,146.69,146.75,11674.0,98.6219,98.7697,98.5614,98.6017,11674.0
2018-04-23 10:55:00,146.81,146.91,146.71,146.71,13495.0,98.642,98.7092,98.5748,98.5748,13495.0
2018-04-23 11:00:00,146.71,146.76,146.6,146.67,6799.0,98.5748,98.6084,98.5009,98.548,6799.0
2018-04-23 11:05:00,146.68,146.68,146.4,146.42,10648.0,98.5547,98.5547,98.3665,98.38,10648.0
2018-04-23 11:10:00,146.46,146.55,146.32,146.53,23817.0,98.4069,98.4673,98.3128,98.4539,23817.0
2018-04-23 11:15:00,146.46,146.74,146.42,146.53,9700.0,98.4069,98.595,98.38,98.4539,9700.0
2018-04-23 11:20:00,146.57,146.87,146.54,146.87,14371.0,98.4808,98.6823,98.4606,98.6823,14371.0
2018-04-23 11:25:00,146.87,147.17,146.87,147.15,26238.0,98.6823,98.8839,98.6823,98.8705,26238.0
2018-04-23 11:30:00,147.13,147.18,147.04,147.09,3802.0,98.857,98.8906,98.7966,98.8302,3802.0
2018-04-23 11:35:00,147.01,147.05,146.91,146.97,29541.0,98.7764,98.8033,98.7092,98.7495,29541.0
2018-04-23 11:40:00,146.95,147.14,146.95,147.01,14679.0,98.7361,98.8638,98.7361,98.7764,14679.0
2018-04-23 11:45:00,147.05,147.18,146.97,147.01,6978.0,98.8033,98.8906,98.7495,98.7764,6978.0
2018-04-23 11:50:00,146.99,147.03,146.79,146.87,7839.0,98.763,98.7898,98.6286,98.6823,7839.0
2018-04-23 11:55:00,146.82,146.82,146.46,146.51,6215.0,98.6487,98.6487,98.4069,98.4405,6215.0
2018-04-23 12:00:00,146.51,146.83,146.5,146.81,11199.0,98.4405,98.6555,98.4337,98.642,11199.0
2018-04-23 12:05:00,146.77,146.82,146.54,146.54,6092.0,98.6151,98.6487,98.4606,98.4606,6092.0
2018-04-23 12:10:00,146.49,146.7,146.36,146.69,5840.0,98.427,98.5681,98.3397,98.5614,5840.0
2018-04-23 12:15:00,146.62,146.65,146.38,146.38,3266.0,98.5144,98.5345,98.3531,98.3531,3266.0
2018-04-23 12:20:00,146.44,146.52,146.32,146.4,5550.0,98.3934,98.4472,98.3128,98.3665,5550.0
2018-04-23 12:25:00,146.34,146.34,146.21,146.22,10154.0,98.3262,98.3262,98.2389,98.2456,10154.0
2018-04-23 12:30:00,146.2,146.46,146.18,146.46,8165.0,98.2322,98.4069,98.2187,98.4069,8165.0
2018-04-23 12:35:00,146.4,146.51,146.36,146.39,6253.0,98.3665,98.4405,98.3397,98.3598,6253.0
2018-04-23 12:40:00,146.35,146.37,146.14,146.23,4122.0,98.3329,98.3464,98.1918,98.2523,4122.0
2018-04-23 12:45:00,146.24,146.41,146.2,146.26,4462.0,98.259,98.3733,98.2322,98.2725,4462.0
2018-04-23 12:50:00,146.23,146.24,145.99,146.1,8705.0,98.2523,98.259,98.0911,98.165,8705.0
2018-04-23 12:55:00,146.06,146.16,145.98,146.1,4602.0,98.1381,98.2053,98.0843,98.165,4602.0
2018-04-23 13:00:00,146.07,146.24,146.05,146.16,5672.0,98.1448,98.259,98.1314,98.2053,5672.0
2018-04-23 13:05:00,146.14,146.15,146.05,146.06,1250.0,98.1918,98.1986,98.1314,98.1381,1250.0
2018-04-23 13:10:00,146.03,146.1,145.96,146.06,23659.0,98.1179,98.165,98.0709,98.1381,23659.0
2018-04-23 13:15:00,146.08,146.13,146.05,146.08,7590.0,98.1515,98.1851,98.1314,98.1515,7590.0
2018-04-23 13:20:00,146.04,146.1,145.98,145.99,14248.0,98.1247,98.165,98.0843,98.0911,14248.0
2018-04-23 13:25:00,146.0,146.06,145.97,146.0,8304.0,98.0978,98.1381,98.0776,98.0978,8304.0
2018-04-23 13:30:00,145.97,146.07,145.97,146.03,6063.0,98.0776,98.1448,98.0776,98.1179,6063.0
2018-04-23 13:35:00,146.05,146.2,146.03,146.12,13585.0,98.1314,98.2322,98.1179,98.1784,13585.0
2018-04-23 13:40:00,146.17,146.25,146.09,146.22,5977.0,98.212,98.2658,98.1583,98.2456,5977.0
2018-04-23 13:45:00,146.23,146.23,146.1,146.14,7289.0,98.2523,98.2523,98.165,98.1918,7289.0
2018-04-23 13:50:00,146.16,146.26,146.13,146.19,8140.0,98.2053,98.2725,98.1851,98.2254,8140.0
2018-04-23 13:55:00,146.2,146.2,146.13,146.15,10306.0,98.2322,98.2322,98.1851,98.1986,10306.0
2018-04-23 14:00:00,146.14,146.22,146.13,146.21,9767.0,98.1918,98.2456,98.1851,98.2389,9767.0
2018-04-23 14:05:00,146.21,146.21,146.11,146.19,11829.0,98.2389,98.2389,98.1717,98.2254,11829.0
2018-04-23 14:10:00,146.19,146.22,146.14,146.19,7227.0,98.2254,98.2456,98.1918,98.2254,7227.0
2018-04-23 14:15:00,146.21,146.22,146.14,146.16,6676.0,98.2389,98.2456,98.1918,98.2053,6676.0
2018-04-23 14:20:00,146.16,146.19,146.14,146.15,9085.0,98.2053,98.2254,98.1918,98.1986,9085.0
2018-04-23 14:25:00,146.17,146.26,146.13,146.17,7831.0,98.212,98.2725,98.1851,98.212,7831.0
2018-04-23 14:30:00,146.15,146.23,146.13,146.15,8782.0,98.1986,98.2523,98.1851,98.1986,8782.0
2018-04-23 14:35:00,146.12,146.17,146.12,146.17,10961.0,98.1784,98.212,98.1784,98.212,10961.0
2018-04-23 14:40:00,146.17,146.28,146.16,146.25,9434.0,98.212,98.2859,98.2053,98.2658,9434.0
2018-04-23 14:45:00,146.24,146.24,146.12,146.16,13362.0,98.259,98.259,98.1784,98.2053,13362.0
2018-04-23 14:50:00,146.15,146.22,146.13,146.15,11320.0,98.1986,98.2456,98.1851,98.1986,11320.0
2018-04-23 14:55:00,146.15,146.17,146.14,146.17,15392.0,98.1986,98.212,98.1918,98.212,15392.0
2018-04-23 15:00:00,146.15,146.33,146.13,146.22,21472.0,98.1986,98.3195,98.1851,98.2456,21472.0
2018-04-23 15:05:00,146.25,146.36,146.2,146.22,8392.0,98.2658,98.3397,98.2322,98.2456,8392.0
2018-04-23 15:10:00,146.21,146.24,146.14,146.24,11448.0,98.2389,98.259,98.1918,98.259,11448.0
2018-04-23 15:15:00,146.22,146.34,146.18,146.31,10687.0,98.2456,98.3262,98.2187,98.3061,10687.0
2018-04-23 15:20:00,146.34,146.41,146.15,146.18,15466.0,98.3262,98.3733,98.1986,98.2187,15466.0
2018-04-23 15:25:00,146.17,146.31,146.17,146.26,10129.0,98.212,98.3061,98.212,98.2725,10129.0
2018-04-23 15:30:00,146.26,146.43,146.24,146.43,11620.0,98.2725,98.3867,98.259,98.3867,11620.0
2018-04-23 15:35:00,146.43,146.63,146.41,146.63,16548.0,98.3867,98.5211,98.3733,98.5211,16548.0
2018-04-23 15:40:00,146.61,146.63,146.57,146.63,21960.0,98.5076,98.5211,98.4808,98.5211,21960.0
2018-04-23 15:45:00,146.61,146.88,146.58,146.87,37066.0,98.5076,98.6891,98.4875,98.6823,37066.0
2018-04-23 15:50:00,146.85,147.05,146.81,147.03,47537.0,98.6689,98.8033,98.642,98.7898,47537.0
2018-04-23 15:55:00,147.03,147.11,146.92,146.93,126044.0,98.7898,98.8436,98.7159,98.7227,126044.0
2018-04-24 09:30:00,147.03,147.19,146.65,147.07,19802.0,98.7898,98.8973,98.5345,98.8167,19802.0
2018-04-24 09:35:00,147.05,147.27,146.83,147.27,9987.0,98.8033,98.9511,98.6555,98.9511,9987.0
2018-04-24 09:40:00,147.32,147.52,147.2,147.41,19060.0,98.9847,99.1191,98.9041,99.0452,19060.0
2018-04-24 09:45:00,147.48,147.48,147.13,147.13,24071.0,99.0922,99.0922,98.857,98.857,24071.0
2018-04-24 09:50:00,147.18,147.23,146.69,146.89,25021.0,98.8906,98.9242,98.5614,98.6958,25021.0
2018-04-24 09:55:00,146.89,146.89,146.52,146.57,21609.0,98.6958,98.6958,98.4472,98.4808,21609.0
2018-04-24 10:00:00,146.58,146.58,146.23,146.27,27346.0,98.4875,98.4875,98.2523,98.2792,27346.0
2018-04-24 10:05:00,146.23,146.24,145.89,146.03,24836.0,98.2523,98.259,98.0239,98.1179,24836.0
2018-04-24 10:10:00,146.03,146.36,146.0,146.31,27787.0,98.1179,98.3397,98.0978,98.3061,27787.0
2018-04-24 10:15:00,146.3,146.45,146.3,146.37,17868.0,98.2994,98.4001,98.2994,98.3464,17868.0
2018-04-24 10:20:00,146.43,146.67,146.43,146.5,22447.0,98.3867,98.548,98.3867,98.4337,22447.0
2018-04-24 10:25:00,146.5,146.86,146.5,146.77,18508.0,98.4337,98.6756,98.4337,98.6151,18508.0
2018-04-24 10:30:00,146.76,147.12,146.75,146.94,15220.0,98.6084,98.8503,98.6017,98.7294,15220.0
2018-04-24 10:35:00,146.93,147.27,146.89,147.17,10830.0,98.7227,98.9511,98.6958,98.8839,10830.0
2018-04-24 10:40:00,147.11,147.36,147.11,147.34,17233.0,98.8436,99.0116,98.8436,98.9981,17233.0
2018-04-24 10:45:00,147.28,147.4,147.24,147.39,14636.0,98.9578,99.0384,98.9309,99.0317,14636.0
2018-04-24 10:50:00,147.35,147.56,147.34,147.45,23339.0,99.0048,99.1459,98.9981,99.072,23339.0
2018-04-24 10:55:00,147.43,147.46,147.31,147.37,16573.0,99.0586,99.0788,98.978,99.0183,16573.0
2018-04-24 11:00:00,147.35,147.59,147.33,147.53,9465.0,99.0048,99.1661,98.9914,99.1258,9465.0
2018-04-24 11:05:00,147.53,147.56,147.44,147.54,12121.0,99.1258,99.1459,99.0653,99.1325,12121.0
2018-04-24 11:10:00,147.54,147.71,147.54,147.71,10840.0,99.1325,99.2467,99.1325,99.2467,10840.0
2018-04-24 11:15:00,147.72,148.02,147.61,147.65,20084.0,99.2535,99.455,99.1795,99.2064,20084.0
2018-04-24 11:20:00,147.72,147.72,147.33,147.36,11432.0,99.2535,99.2535,98.9914,99.0116,11432.0
2018-04-24 11:25:00,147.31,147.66,147.31,147.64,13030.0,98.978,99.2131,98.978,99.1997,13030.0
2018-04-24 11:30:00,147.63,147.67,147.48,147.49,8327.0,99.193,99.2199,99.0922,99.0989,8327.0
2018-04-24 11:35:00,147.52,147.57,147.41,147.46,12559.0,99.1191,99.1527,99.0452,99.0788,12559.0
2018-04-24 11:40:00,147.48,147.58,147.35,147.4,14077.0,99.0922,99.1594,99.0048,99.0384,14077.0
2018-04-24 11:45:00,147.4,147.48,147.32,147.43,9485.0,99.0384,99.0922,98.9847,99.0586,9485.0
2018-04-24 11:50:00,147.39,147.55,147.32,147.5,9413.0,99.0317,99.1392,98.9847,99.1056,9413.0
2018-04-24 11:55:00,147.49,147.49,147.38,147.4,2150.0,99.0989,99.0989,99.025,99.0384,2150.0
2018-04-24 12:00:00,147.33,147.5,147.31,147.5,8911.0,98.9914,99.1056,98.978,99.1056,8911.0
2018-04-24 12:05:00,147.49,147.56,147.42,147.47,4311.0,99.0989,99.1459,99.0519,99.0855,4311.0
2018-04-24 12:10:00,147.44,147.56,147.44,147.46,3700.0,99.0653,99.1459,99.0653,99.0788,3700.0
2018-04-24 12:15:00,147.49,147.59,147.46,147.48,9134.0,99.0989,99.1661,99.0788,99.0922,9134.0
2018-04-24 12:20:00,147.5,147.82,147.5,147.78,7743.0,99.1056,99.3206,99.1056,99.2938,7743.0
2018-04-24 12:25:00,147.77,148.02,147.76,147.94,6241.0,99.287,99.455,99.2803,99.4013,6241.0
2018-04-24 12:30:00,147.92,147.92,147.77,147.85,6900.0,99.3878,99.3878,99.287,99.3408,6900.0
2018-04-24 12:35:00,147.82,147.86,147.61,147.67,5375.0,99.3206,99.3475,99.1795,99.2199,5375.0
2018-04-24 12:40:00,147.62,147.86,147.62,147.86,10918.0,99.1863,99.3475,99.1863,99.3475,10918.0
2018-04-24 12:45:00,147.81,148.05,147.8,147.98,7881.0,99.3139,99.4752,99.3072,99.4281,7881.0
2018-04-24 12:50:00,148.06,148.09,147.92,147.94,6102.0,99.4819,99.5021,99.3878,99.4013,6102.0
2018-04-24 12:55:00,147.96,148.03,147.84,147.85,9213.0,99.4147,99.4617,99.3341,99.3408,9213.0
2018-04-24 13:00:00,147.84,148.08,147.84,148.08,13377.0,99.3341,99.4953,99.3341,99.4953,13377.0
2018-04-24 13:05:00,148.08,148.13,147.88,147.96,12744.0,99.4953,99.5289,99.361,99.4147,12744.0
2018-04-24 13:10:00,147.93,147.95,147.78,147.92,14570.0,99.3946,99.408,99.2938,99.3878,14570.0
2018-04-24 13:15:00,147.95,148.09,147.9,148.07,13622.0,99.408,99.5021,99.3744,99.4886,13622.0
2018-04-24 13:20:00,148.11,148.11,147.97,147.99,6970.0,99.5155,99.5155,99.4214,99.4349,6970.0
2018-04-24 13:25:00,148.02,148.03,147.92,148.03,10295.0,99.455,99.4617,99.3878,99.4617,10295.0
2018-04-24 13:30:00,148.05,148.06,147.89,147.92,7510.0,99.4752,99.4819,99.3677,99.3878,7510.0
2018-04-24 13:35:00,147.95,147.98,147.82,147.88,13345.0,99.408,99.4281,99.3206,99.361,13345.0
2018-04-24 13:40:00,147.87,147.93,147.82,147.89,17565.0,99.3542,99.3946,99.3206,99.3677,17565.0
2018-04-24 13:45:00,147.84,147.9,147.81,147.83,7042.0,99.3341,99.3744,99.3139,99.3274,7042.0
2018-04-24 13:50:00,147.79,147.79,147.68,147.76,10234.0,99.3005,99.3005,99.2266,99.2803,10234.0
2018-04-24 13:55:00,147.75,147.92,147.74,147.91,7561.0,99.2736,99.3878,99.2669,99.3811,7561.0
2018-04-24 14:00:00,147.93,147.97,147.87,147.87,8923.0,99.3946,99.4214,99.3542,99.3542,8923.0
2018-04-24 14:05:00,147.87,147.87,147.75,147.84,11960.0,99.3542,99.3542,99.2736,99.3341,11960.0
2018-04-24 14:10:00,147.85,148.0,147.8,148.0,12102.0,99.3408,99.4416,99.3072,99.4416,12102.0
2018-04-24 14:15:00,148.0,148.03,147.82,147.82,18271.0,99.4416,99.4617,99.3206,99.3206,18271.0
2018-04-24 14:20:00,147.81,147.82,147.54,147.63,11781.0,99.3139,99.3206,99.1325,99.193,11781.0
2018-04-24 14:25:00,147.56,147.66,147.53,147.55,10415.0,99.1459,99.2131,99.1258,99.1392,10415.0
2018-04-24 14:30:00,147.53,147.58,147.22,147.22,48319.0,99.1258,99.1594,98.9175,98.9175,48319.0
2018-04-24 14:35:00,147.23,147.24,146.91,146.96,27443.0,98.9242,98.9309,98.7092,98.7428,27443.0
2018-04-24 14:40:00,146.96,147.25,146.96,147.25,12333.0,98.7428,98.9377,98.7428,98.9377,12333.0
2018-04-24 14:45:00,147.25,147.31,147.14,147.14,4728.0,98.9377,98.978,98.8638,98.8638,4728.0
2018-04-24 14:50:00,147.18,147.34,147.11,147.15,7448.0,98.8906,98.9981,98.8436,98.8705,7448.0
2018-04-24 14:55:00,147.16,147.44,147.16,147.35,18237.0,98.8772,99.0653,98.8772,99.0048,18237.0
2018-04-24 15:00:00,147.38,147.66,147.36,147.66,9479.0,99.025,99.2131,99.0116,99.2131,9479.0
2018-04-24 15:05:00,147.65,148.07,147.6,148.04,31035.0,99.2064,99.4886,99.1728,99.4685,31035.0
2018-04-24 15:10:00,148.05,148.09,147.81,148.09,19179.0,99.4752,99.5021,99.3139,99.5021,19179.0
2018-04-24 15:15:00,148.1,148.14,147.84,147.85,16152.0,99.5088,99.5357,99.3341,99.3408,16152.0
2018-04-24 15:20:00,147.82,148.12,147.81,148.04,19291.0,99.3206,99.5222,99.3139,99.4685,19291.0
2018-04-24 15:25:00,148.03,148.1,147.77,148.1,15996.0,99.4617,99.5088,99.287,99.5088,15996.0
2018-04-24 15:30:00,148.05,148.05,147.54,147.54,25503.0,99.4752,99.4752,99.1325,99.1325,25503.0
2018-04-24 15:35:00,147.55,147.67,147.42,147.5,25755.0,99.1392,99.2199,99.0519,99.1056,25755.0
2018-04-24 15:40:00,147.5,147.55,147.23,147.3,28997.0,99.1056,99.1392,98.9242,98.9713,28997.0
2018-04-24 15:45:00,147.28,147.75,147.21,147.63,44748.0,98.9578,99.2736,98.9108,99.193,44748.0
2018-04-24 15:50:00,147.65,147.76,147.63,147.68,38682.0,99.2064,99.2803,99.193,99.2266,38682.0
2018-04-24 15:55:00,147.65,147.82,147.52,147.77,50878.0,99.2064,99.3206,99.1191,99.287,50878.0
2018-04-25 09:30:00,147.39,147.4,146.51,146.72,19303.0,99.0317,99.0384,98.4405,98.5816,19303.0
2018-04-25 09:35:00,146.72,147.21,146.57,147.21,7334.0,98.5816,98.9108,98.4808,98.9108,7334.0
2018-04-25 09:40:00,147.06,147.83,147.0,147.83,16657.0,98.81,99.3274,98.7697,99.3274,16657.0
2018-04-25 09:45:00,147.53,147.82,147.27,147.55,18211.0,99.1258,99.3206,98.9511,99.1392,18211.0
2018-04-25 09:50:00,147.6,148.08,147.51,147.97,14673.0,99.1728,99.4953,99.1124,99.4214,14673.0
2018-04-25 09:55:00,147.96,148.14,147.85,148.09,14692.0,99.4147,99.5357,99.3408,99.5021,14692.0
2018-04-25 10:00:00,148.09,148.26,147.99,148.0,17127.0,99.5021,99.6163,99.4349,99.4416,17127.0
2018-04-25 10:05:00,148.02,148.37,147.96,148.3,16895.0,99.455,99.6902,99.4147,99.6432,16895.0
2018-04-25 10:10:00,148.27,148.42,148.14,148.17,5195.0,99.623,99.7238,99.5357,99.5558,5195.0
2018-04-25 10:15:00,148.13,148.19,147.9,147.96,11334.0,99.5289,99.5692,99.3744,99.4147,11334.0
2018-04-25 10:20:00,147.93,148.19,147.92,148.08,23760.0,99.3946,99.5692,99.3878,99.4953,23760.0
2018-04-25 10:25:00,148.07,148.27,148.04,148.17,20440.0,99.4886,99.623,99.4685,99.5558,20440.0
2018-04-25 10:30:00,148.16,148.24,148.09,148.16,9960.0,99.5491,99.6028,99.5021,99.5491,9960.0
2018-04-25 10:35:00,148.16,148.22,147.86,147.86,38144.0,99.5491,99.5894,99.3475,99.3475,38144.0
2018-04-25 10:40:00,147.87,147.92,147.38,147.46,18545.0,99.3542,99.3878,99.025,99.0788,18545.0
2018-04-25 10:45:00,147.53,147.59,147.26,147.29,14321.0,99.1258,99.1661,98.9444,98.9645,14321.0
2018-04-25 10:50:00,147.28,147.43,147.24,147.31,6314.0,98.9578,99.0586,98.9309,98.978,6314.0
2018-04-25 10:55:00,147.25,147.43,147.22,147.39,11756.0,98.9377,99.0586,98.9175,99.0317,11756.0
2018-04-25 11:00:00,147.38,147.43,146.73,146.73,27445.0,99.025,99.0586,98.5883,98.5883,27445.0
2018-04-25 11:05:00,146.71,146.87,146.51,146.77,14364.0,98.5748,98.6823,98.4405,98.6151,14364.0
2018-04-25 11:10:00,146.78,147.42,146.73,147.28,51728.0,98.6219,99.0519,98.5883,98.9578,51728.0
2018-04-25 11:15:00,147.19,147.32,146.88,147.03,60144.0,98.8973,98.9847,98.6891,98.7898,60144.0
2018-04-25 11:20:00,147.1,147.34,146.91,146.91,48479.0,98.8369,98.9981,98.7092,98.7092,48479.0
2018-04-25 11:25:00,146.84,146.92,146.74,146.84,8400.0,98.6622,98.7159,98.595,98.6622,8400.0
2018-04-25 11:30:00,146.74,146.77,146.19,146.19,7709.0,98.595,98.6151,98.2254,98.2254,7709.0
2018-04-25 11:35:00,146.24,146.6,146.23,146.55,10145.0,98.259,98.5009,98.2523,98.4673,10145.0
2018-04-25 11:40:00,146.51,146.71,146.51,146.57,13046.0,98.4405,98.5748,98.4405,98.4808,13046.0
2018-04-25 11:45:00,146.56,146.68,146.5,146.51,3911.0,98.474,98.5547,98.4337,98.4405,3911.0
2018-04-25 11:50:00,146.51,146.62,146.42,146.47,8163.0,98.4405,98.5144,98.38,98.4136,8163.0
2018-04-25 11:55:00,146.47,146.74,146.44,146.72,11323.0,98.4136,98.595,98.3934,98.5816,11323.0
2018-04-25 12:00:00,146.63,146.84,146.57,146.74,5963.0,98.5211,98.6622,98.4808,98.595,5963.0
2018-04-25 12:05:00,146.75,147.05,146.74,146.92,11546.0,98.6017,98.8033,98.595,98.7159,11546.0
2018-04-25 12:10:00,146.87,146.92,146.67,146.71,6400.0,98.6823,98.7159,98.548,98.5748,6400.0
2018-04-25 12:15:00,146.74,146.98,146.74,146.96,7249.0,98.595,98.7562,98.595,98.7428,7249.0
2018-04-25 12:20:00,147.0,147.02,146.8,146.85,30706.0,98.7697,98.7831,98.6353,98.6689,30706.0
2018-04-25 12:25:00,146.8,146.96,146.78,146.84,3845.0,98.6353,98.7428,98.6219,98.6622,3845.0
2018-04-25 12:30:00,146.81,147.01,146.79,146.99,7358.0,98.642,98.7764,98.6286,98.763,7358.0
2018-04-25 12:35:00,146.95,147.02,146.84,147.02,9655.0,98.7361,98.7831,98.6622,98.7831,9655.0
2018-04-25 12:40:00,146.97,147.05,146.86,146.86,4998.0,98.7495,98.8033,98.6756,98.6756,4998.0
2018-04-25 12:45:00,146.85,146.92,146.76,146.76,6660.0,98.6689,98.7159,98.6084,98.6084,6660.0
2018-04-25 12:50:00,146.75,146.85,146.72,146.84,4889.0,98.6017,98.6689,98.5816,98.6622,4889.0
2018-04-25 12:55:00,146.9,147.0,146.85,146.85,2443.0,98.7025,98.7697,98.6689,98.6689,2443.0
2018-04-25 13:00:00,146.91,147.0,146.86,146.92,10361.0,98.7092,98.7697,98.6756,98.7159,10361.0
2018-04-25 13:05:00,146.94,147.0,146.89,146.95,4423.0,98.7294,98.7697,98.6958,98.7361,4423.0
2018-04-25 13:10:00,146.92,146.99,146.82,146.88,4099.0,98.7159,98.763,98.6487,98.6891,4099.0
2018-04-25 13:15:00,146.89,146.93,146.66,146.71,8091.0,98.6958,98.7227,98.5412,98.5748,8091.0
2018-04-25 13:20:00,146.7,146.87,146.64,146.75,19355.0,98.5681,98.6823,98.5278,98.6017,19355.0
2018-04-25 13:25:00,146.82,146.89,146.78,146.79,13049.0,98.6487,98.6958,98.6219,98.6286,13049.0
2018-04-25 13:30:00,146.82,146.9,146.75,146.8,12100.0,98.6487,98.7025,98.6017,98.6353,12100.0
2018-04-25 13:35:00,146.87,146.87,146.66,146.68,7700.0,98.6823,98.6823,98.5412,98.5547,7700.0
2018-04-25 13:40:00,146.68,146.68,146.55,146.55,4675.0,98.5547,98.5547,98.4673,98.4673,4675.0
2018-04-25 13:45:00,146.48,146.49,146.21,146.23,18976.0,98.4203,98.427,98.2389,98.2523,18976.0
2018-04-25 13:50:00,146.18,146.32,146.09,146.2,14594.0,98.2187,98.3128,98.1583,98.2322,14594.0
2018-04-25 13:55:00,146.27,146.35,146.21,146.21,8923.0,98.2792,98.3329,98.2389,98.2389,8923.0
2018-04-25 14:00:00,146.13,146.15,145.81,145.9,20540.0,98.1851,98.1986,97.9701,98.0306,20540.0
2018-04-25 14:05:00,145.92,145.99,145.85,145.97,32451.0,98.044,98.0911,97.997,98.0776,32451.0
2018-04-25 14:10:00,145.98,146.04,145.78,145.84,14801.0,98.0843,98.1247,97.95,97.9903,14801.0
2018-04-25 14:15:00,145.86,145.93,145.79,145.89,13203.0,98.0037,98.0507,97.9567,98.0239,13203.0
2018-04-25 14:20:00,145.91,146.11,145.86,145.9,17329.0,98.0373,98.1717,98.0037,98.0306,17329.0
2018-04-25 14:25:00,145.89,146.08,145.89,146.08,9265.0,98.0239,98.1515,98.0239,98.1515,9265.0
2018-04-25 14:30:00,146.04,146.43,146.0,146.4,18058.0,98.1247,98.3867,98.0978,98.3665,18058.0
2018-04-25 14:35:00,146.39,146.41,146.28,146.31,17300.0,98.3598,98.3733,98.2859,98.3061,17300.0
2018-04-25 14:40:00,146.29,146.35,146.14,146.15,17718.0,98.2926,98.3329,98.1918,98.1986,17718.0
2018-04-25 14:45:00,146.14,146.29,146.03,146.25,4260.0,98.1918,98.2926,98.1179,98.2658,4260.0
2018-04-25 14:50:00,146.29,146.4,146.24,146.31,18884.0,98.2926,98.3665,98.259,98.3061,18884.0
2018-04-25 14:55:00,146.34,146.53,146.32,146.45,12869.0,98.3262,98.4539,98.3128,98.4001,12869.0
2018-04-25 15:00:00,146.47,146.56,146.28,146.39,19316.0,98.4136,98.474,98.2859,98.3598,19316.0
2018-04-25 15:05:00,146.39,146.51,146.19,146.33,33594.0,98.3598,98.4405,98.2254,98.3195,33594.0
2018-04-25 15:10:00,146.35,146.44,146.29,146.39,8694.0,98.3329,98.3934,98.2926,98.3598,8694.0
2018-04-25 15:15:00,146.36,146.41,146.19,146.25,105314.0,98.3397,98.3733,98.2254,98.2658,105314.0
2018-04-25 15:20:00,146.25,146.52,146.22,146.52,14431.0,98.2658,98.4472,98.2456,98.4472,14431.0
2018-04-25 15:25:00,146.53,146.81,146.53,146.72,10975.0,98.4539,98.642,98.4539,98.5816,10975.0
2018-04-25 15:30:00,146.71,146.81,146.58,146.75,13710.0,98.5748,98.642,98.4875,98.6017,13710.0
2018-04-25 15:35:00,146.75,146.79,146.55,146.63,10325.0,98.6017,98.6286,98.4673,98.5211,10325.0
2018-04-25 15:40:00,146.61,146.67,146.46,146.63,14751.0,98.5076,98.548,98.4069,98.5211,14751.0
2018-04-25 15:45:00,146.65,146.68,146.51,146.6,28106.0,98.5345,98.5547,98.4405,98.5009,28106.0
2018-04-25 15:50:00,146.57,146.66,146.5,146.59,33541.0,98.4808,98.5412,98.4337,98.4942,33541.0
2018-04-25 15:55:00,146.59,146.79,146.53,146.77,71112.0,98.4942,98.6286,98.4539,98.6151,71112.0
2018-04-26 09:30:00,147.41,147.9,146.89,147.9,28205.0,99.0452,99.3744,98.6958,99.3744,28205.0
2018-04-26 09:35:00,147.87,148.23,147.53,147.94,15733.0,99.3542,99.5961,99.1258,99.4013,15733.0
2018-04-26 09:40:00,147.99,148.56,147.86,148.3,39542.0,99.4349,99.8179,99.3475,99.6432,39542.0
2018-04-26 09:45:00,148.25,148.36,147.89,147.9,7158.0,99.6096,99.6835,99.3677,99.3744,7158.0
2018-04-26 09:50:00,147.91,148.31,147.81,148.11,10869.0,99.3811,99.6499,99.3139,99.5155,10869.0
2018-04-26 09:55:00,148.06,148.6,148.06,148.58,14399.0,99.4819,99.8447,99.4819,99.8313,14399.0
2018-04-26 10:00:00,148.56,148.79,148.46,148.79,17218.0,99.8179,99.9724,99.7507,99.9724,17218.0
2018-04-26 10:05:00,148.76,149.14,148.68,149.14,14855.0,99.9522,100.2076,99.8985,100.2076,14855.0
2018-04-26 10:10:00,149.04,149.53,148.96,149.53,16003.0,100.1404,100.4696,100.0866,100.4696,16003.0
2018-04-26 10:15:00,149.5,149.55,149.24,149.3,14653.0,100.4494,100.483,100.2747,100.3151,14653.0
2018-04-26 10:20:00,149.26,149.64,149.23,149.64,22170.0,100.2882,100.5435,100.268,100.5435,22170.0
2018-04-26 10:25:00,149.53,149.85,149.52,149.85,20521.0,100.4696,100.6846,100.4629,100.6846,20521.0
2018-04-26 10:30:00,149.84,149.98,149.66,149.69,14151.0,100.6779,100.772,100.5569,100.5771,14151.0
2018-04-26 10:35:00,149.74,149.89,149.69,149.89,9359.0,100.6107,100.7115,100.5771,100.7115,9359.0
2018-04-26 10:40:00,149.83,150.04,149.71,149.71,32429.0,100.6712,100.8123,100.5905,100.5905,32429.0
2018-04-26 10:45:00,149.75,149.97,149.67,149.9,17854.0,100.6174,100.7652,100.5637,100.7182,17854.0
2018-04-26 10:50:00,149.88,150.07,149.85,150.07,23310.0,100.7048,100.8324,100.6846,100.8324,23310.0
2018-04-26 10:55:00,150.04,150.18,149.95,149.95,21153.0,100.8123,100.9063,100.7518,100.7518,21153.0
2018-04-26 11:00:00,149.92,149.92,149.61,149.72,9205.0,100.7316,100.7316,100.5233,100.5973,9205.0
2018-04-26 11:05:00,149.77,149.8,149.44,149.61,12722.0,100.6309,100.651,100.4091,100.5233,12722.0
2018-04-26 11:10:00,149.64,149.73,149.53,149.66,9846.0,100.5435,100.604,100.4696,100.5569,9846.0
2018-04-26 11:15:00,149.67,149.79,149.54,149.59,15087.0,100.5637,100.6443,100.4763,100.5099,15087.0
2018-04-26 11:20:00,149.59,149.59,149.4,149.42,5389.0,100.5099,100.5099,100.3823,100.3957,5389.0
2018-04-26 11:25:00,149.41,149.61,149.4,149.5,12944.0,100.389,100.5233,100.3823,100.4494,12944.0
2018-04-26 11:30:00,149.4,149.45,149.27,149.37,25238.0,100.3823,100.4158,100.2949,100.3621,25238.0
2018-04-26 11:35:00,149.37,149.57,149.37,149.5,8114.0,100.3621,100.4965,100.3621,100.4494,8114.0
2018-04-26 11:40:00,149.49,149.79,149.47,149.77,9621.0,100.4427,100.6443,100.4293,100.6309,9621.0
2018-04-26 11:45:00,149.75,149.93,149.71,149.9,11211.0,100.6174,100.7384,100.5905,100.7182,11211.0
2018-04-26 11:50:00,149.95,150.02,149.83,149.91,11299.0,100.7518,100.7988,100.6712,100.7249,11299.0
2018-04-26 11:55:00,149.91,149.91,149.68,149.78,7849.0,100.7249,100.7249,100.5704,100.6376,7849.0
2018-04-26 12:00:00,149.71,149.78,149.62,149.72,14920.0,100.5905,100.6376,100.5301,100.5973,14920.0
2018-04-26 12:05:00,149.75,149.86,149.63,149.81,7100.0,100.6174,100.6913,100.5368,100.6577,7100.0
2018-04-26 12:10:00,149.84,149.84,149.5,149.5,6390.0,100.6779,100.6779,100.4494,100.4494,6390.0
2018-04-26 12:15:00,149.51,149.68,149.51,149.57,15862.0,100.4562,100.5704,100.4562,100.4965,15862.0
2018-04-26 12:20:00,149.61,149.65,149.38,149.46,16509.0,100.5233,100.5502,100.3688,100.4226,16509.0
2018-04-26 12:25:00,149.47,149.54,149.38,149.5,21603.0,100.4293,100.4763,100.3688,100.4494,21603.0
2018-04-26 12:30:00,149.52,149.6,149.4,149.41,67005.0,100.4629,100.5166,100.3823,100.389,67005.0
2018-04-26 12:35:00,149.43,149.43,149.24,149.32,42885.0,100.4024,100.4024,100.2747,100.3285,42885.0
2018-04-26 12:40:00,149.37,149.6,149.35,149.39,13152.0,100.3621,100.5166,100.3487,100.3755,13152.0
2018-04-26 12:45:00,149.45,149.5,149.41,149.43,3217.0,100.4158,100.4494,100.389,100.4024,3217.0
2018-04-26 12:50:00,149.51,149.56,149.42,149.5,7431.0,100.4562,100.4898,100.3957,100.4494,7431.0
2018-04-26 12:55:00,149.49,149.58,149.47,149.55,7111.0,100.4427,100.5032,100.4293,100.483,7111.0
2018-04-26 13:00:00,149.58,150.0,149.56,149.96,14851.0,100.5032,100.7854,100.4898,100.7585,14851.0
2018-04-26 13:05:00,149.99,150.16,149.92,150.14,12333.0,100.7787,100.8929,100.7316,100.8795,12333.0
2018-04-26 13:10:00,150.11,150.44,150.1,150.43,21236.0,100.8593,101.081,100.8526,101.0743,21236.0
2018-04-26 13:15:00,150.4,150.42,150.17,150.17,10398.0,101.0542,101.0676,100.8996,100.8996,10398.0
2018-04-26 13:20:00,150.22,150.24,150.05,150.1,10970.0,100.9332,100.9466,100.819,100.8526,10970.0
2018-04-26 13:25:00,150.09,150.28,150.05,150.22,17844.0,100.8459,100.9735,100.819,100.9332,17844.0
2018-04-26 13:30:00,150.22,150.22,150.06,150.09,4717.0,100.9332,100.9332,100.8257,100.8459,4717.0
2018-04-26 13:35:00,150.1,150.1,149.81,149.96,6307.0,100.8526,100.8526,100.6577,100.7585,6307.0
2018-04-26 13:40:00,149.93,150.15,149.91,150.09,7609.0,100.7384,100.8862,100.7249,100.8459,7609.0
2018-04-26 13:45:00,150.13,150.2,149.97,149.99,5747.0,100.8727,100.9198,100.7652,100.7787,5747.0
2018-04-26 13:50:00,149.98,150.18,149.98,150.01,8592.0,100.772,100.9063,100.772,100.7921,8592.0
2018-04-26 13:55:00,150.01,150.21,150.01,150.21,8065.0,100.7921,100.9265,100.7921,100.9265,8065.0
2018-04-26 14:00:00,150.17,150.26,150.11,150.26,8454.0,100.8996,100.9601,100.8593,100.9601,8454.0
2018-04-26 14:05:00,150.23,150.58,150.23,150.56,16421.0,100.9399,101.1751,100.9399,101.1617,16421.0
2018-04-26 14:10:00,150.6,150.73,150.49,150.54,21118.0,101.1885,101.2759,101.1146,101.1482,21118.0
2018-04-26 14:15:00,150.49,150.73,150.44,150.73,10105.0,101.1146,101.2759,101.081,101.2759,10105.0
2018-04-26 14:20:00,150.69,150.89,150.67,150.89,14729.0,101.249,101.3834,101.2356,101.3834,14729.0
2018-04-26 14:25:00,150.85,150.89,150.76,150.87,12699.0,101.3565,101.3834,101.296,101.3699,12699.0
2018-04-26 14:30:00,150.9,151.0,150.78,150.84,13205.0,101.3901,101.4573,101.3095,101.3498,13205.0
2018-04-26 14:35:00,150.89,150.89,150.71,150.74,11710.0,101.3834,101.3834,101.2624,101.2826,11710.0
2018-04-26 14:40:00,150.76,150.99,150.74,150.81,10913.0,101.296,101.4506,101.2826,101.3296,10913.0
2018-04-26 14:45:00,150.81,150.92,150.78,150.89,16425.0,101.3296,101.4035,101.3095,101.3834,16425.0
2018-04-26 14:50:00,150.89,151.13,150.89,151.03,25758.0,101.3834,101.5446,101.3834,101.4775,25758.0
2018-04-26 14:55:00,151.0,151.14,151.0,151.13,18814.0,101.4573,101.5514,101.4573,101.5446,18814.0
2018-04-26 15:00:00,151.14,151.4,151.13,151.33,27058.0,101.5514,101.7261,101.5446,101.679,27058.0
2018-04-26 15:05:00,151.34,151.43,151.2,151.22,26079.0,101.6857,101.7462,101.5917,101.6051,26079.0
2018-04-26 15:10:00,151.22,151.33,151.16,151.31,16973.0,101.6051,101.679,101.5648,101.6656,16973.0
2018-04-26 15:15:00,151.31,151.44,151.2,151.42,18667.0,101.6656,101.7529,101.5917,101.7395,18667.0
2018-04-26 15:20:00,151.44,151.48,151.29,151.4,40714.0,101.7529,101.7798,101.6521,101.7261,40714.0
2018-04-26 15:25:00,151.4,151.41,150.8,150.92,22779.0,101.7261,101.7328,101.3229,101.4035,22779.0
2018-04-26 15:30:00,150.93,150.93,150.64,150.73,18976.0,101.4103,101.4103,101.2154,101.2759,18976.0
2018-04-26 15:35:00,150.71,150.81,150.65,150.77,24116.0,101.2624,101.3296,101.2221,101.3028,24116.0
2018-04-26 15:40:00,150.76,150.76,150.58,150.59,30165.0,101.296,101.296,101.1751,101.1818,30165.0
2018-04-26 15:45:00,150.58,150.67,150.37,150.42,60965.0,101.1751,101.2356,101.034,101.0676,60965.0
2018-04-26 15:50:00,150.37,150.38,150.14,150.3,43403.0,101.034,101.0407,100.8795,100.987,43403.0
2018-04-26 15:55:00,150.33,150.36,150.0,150.36,100664.0,101.0071,101.0273,100.7854,101.0273,100664.0
2018-04-27 09:30:00,148.91,152.62,148.91,152.51,34154.0,100.053,102.5458,100.053,102.4719,34154.0
2018-04-27 09:35:00,152.26,153.57,151.3,153.16,62877.0,102.3039,103.1841,101.6589,102.9086,62877.0
2018-04-27 09:40:00,153.16,154.34,153.0,153.75,60015.0,102.9086,103.7014,102.8011,103.305,60015.0
2018-04-27 09:45:00,153.72,153.83,152.26,152.46,34939.0,103.2849,103.3588,102.3039,102.4383,34939.0
2018-04-27 09:50:00,152.36,153.46,152.36,153.33,21666.0,102.3711,103.1102,102.3711,103.0228,21666.0
2018-04-27 09:55:00,153.2,153.62,152.9,153.1,25823.0,102.9355,103.2177,102.7339,102.8683,25823.0
2018-04-27 10:00:00,153.01,153.61,152.96,153.54,20697.0,102.8078,103.211,102.7742,103.1639,20697.0
2018-04-27 10:05:00,153.54,153.79,153.49,153.57,40199.0,103.1639,103.3319,103.1303,103.1841,40199.0
2018-04-27 10:10:00,153.62,153.81,153.25,153.81,30660.0,103.2177,103.3453,102.9691,103.3453,30660.0
2018-04-27 10:15:00,153.82,154.34,153.67,154.28,47337.0,103.3521,103.7014,103.2513,103.6611,47337.0
2018-04-27 10:20:00,154.31,154.83,154.29,154.61,66598.0,103.6813,104.0307,103.6679,103.8829,66598.0
2018-04-27 10:25:00,154.66,155.39,154.47,155.35,62630.0,103.9165,104.4069,103.7888,104.3801,62630.0
2018-04-27 10:30:00,155.28,155.64,155.13,155.53,35575.0,104.333,104.5749,104.2323,104.501,35575.0
2018-04-27 10:35:00,155.57,155.82,155.36,155.47,33483.0,104.5279,104.6959,104.3868,104.4607,33483.0
2018-04-27 10:40:00,155.36,156.0,155.34,156.0,31959.0,104.3868,104.8168,104.3734,104.8168,31959.0
2018-04-27 10:45:00,155.93,156.98,155.91,156.87,56723.0,104.7698,105.4753,104.7563,105.4014,56723.0
2018-04-27 10:50:00,156.83,157.26,156.59,157.09,53287.0,105.3745,105.6634,105.2132,105.5492,53287.0
2018-04-27 10:55:00,157.1,157.1,155.77,156.05,26374.0,105.5559,105.5559,104.6623,104.8504,26374.0
2018-04-27 11:00:00,156.11,156.39,156.05,156.09,21711.0,104.8907,105.0788,104.8504,104.8773,21711.0
2018-04-27 11:05:00,156.07,156.82,156.06,156.7,20042.0,104.8638,105.3678,104.8571,105.2871,20042.0
2018-04-27 11:10:00,156.7,157.1,156.68,157.1,28521.0,105.2871,105.5559,105.2737,105.5559,28521.0
2018-04-27 11:15:00,157.1,157.2,156.94,157.12,25723.0,105.5559,105.6231,105.4484,105.5693,25723.0
2018-04-27 11:20:00,157.12,157.24,157.02,157.18,25843.0,105.5693,105.65,105.5021,105.6097,25843.0
2018-04-27 11:25:00,157.21,157.5,157.08,157.35,31089.0,105.6298,105.8247,105.5425,105.7239,31089.0
2018-04-27 11:30:00,157.39,157.43,156.17,156.3,77925.0,105.7508,105.7776,104.931,105.0184,77925.0
2018-04-27 11:35:00,156.3,156.75,156.3,156.74,24968.0,105.0184,105.3207,105.0184,105.314,24968.0
2018-04-27 11:40:00,156.74,156.74,156.4,156.4,8922.0,105.314,105.314,105.0856,105.0856,8922.0
2018-04-27 11:45:00,156.39,156.99,156.39,156.76,15900.0,105.0788,105.482,105.0788,105.3275,15900.0
2018-04-27 11:50:00,156.88,156.93,156.41,156.93,23244.0,105.4081,105.4417,105.0923,105.4417,23244.0
2018-04-27 11:55:00,156.94,157.29,156.46,156.46,39494.0,105.4484,105.6836,105.1259,105.1259,39494.0
2018-04-27 12:00:00,156.46,156.54,156.12,156.24,26502.0,105.1259,105.1796,104.8974,104.9781,26502.0
2018-04-27 12:05:00,156.23,156.23,155.84,155.91,33476.0,104.9713,104.9713,104.7093,104.7563,33476.0
2018-04-27 12:10:00,155.94,156.16,155.86,155.97,25587.0,104.7765,104.9243,104.7227,104.7967,25587.0
2018-04-27 12:15:00,155.96,155.99,155.27,155.36,25572.0,104.7899,104.8101,104.3263,104.3868,25572.0
2018-04-27 12:20:00,155.42,155.68,155.22,155.22,15201.0,104.4271,104.6018,104.2927,104.2927,15201.0
2018-04-27 12:25:00,155.24,155.33,154.91,155.0,13170.0,104.3062,104.3666,104.0844,104.1449,13170.0
2018-04-27 12:30:00,154.87,155.41,154.82,155.12,15814.0,104.0576,104.4204,104.024,104.2255,15814.0
2018-04-27 12:35:00,155.17,155.52,155.12,155.47,7200.0,104.2591,104.4943,104.2255,104.4607,7200.0
2018-04-27 12:40:00,155.47,155.68,155.4,155.4,8897.0,104.4607,104.6018,104.4137,104.4137,8897.0
2018-04-27 12:45:00,155.43,155.76,155.43,155.49,9200.0,104.4338,104.6556,104.4338,104.4741,9200.0
2018-04-27 12:50:00,155.54,156.0,155.3,156.0,12512.0,104.5077,104.8168,104.3465,104.8168,12512.0
2018-04-27 12:55:00,155.95,156.16,155.68,155.83,7700.0,104.7832,104.9243,104.6018,104.7026,7700.0
2018-04-27 13:00:00,155.9,155.98,155.65,155.84,9363.0,104.7496,104.8034,104.5816,104.7093,9363.0
2018-04-27 13:05:00,155.84,156.0,155.63,155.88,10419.0,104.7093,104.8168,104.5682,104.7362,10419.0
2018-04-27 13:10:00,155.88,156.11,155.88,156.05,6729.0,104.7362,104.8907,104.7362,104.8504,6729.0
2018-04-27 13:15:00,156.05,156.05,155.83,155.88,3906.0,104.8504,104.8504,104.7026,104.7362,3906.0
2018-04-27 13:20:00,155.85,155.92,155.66,155.89,8080.0,104.716,104.7631,104.5884,104.7429,8080.0
2018-04-27 13:25:00,155.79,156.09,155.74,156.09,5045.0,104.6757,104.8773,104.6421,104.8773,5045.0
2018-04-27 13:30:00,156.03,156.06,155.73,155.98,6512.0,104.837,104.8571,104.6354,104.8034,6512.0
2018-04-27 13:35:00,155.97,156.1,155.88,155.88,6693.0,104.7967,104.884,104.7362,104.7362,6693.0
2018-04-27 13:40:00,155.85,155.97,155.69,155.82,4500.0,104.716,104.7967,104.6085,104.6959,4500.0
2018-04-27 13:45:00,155.89,155.97,155.66,155.83,5487.0,104.7429,104.7967,104.5884,104.7026,5487.0
2018-04-27 13:50:00,155.84,156.05,155.79,155.89,6638.0,104.7093,104.8504,104.6757,104.7429,6638.0
2018-04-27 13:55:00,155.87,155.91,155.73,155.73,3954.0,104.7295,104.7563,104.6354,104.6354,3954.0
2018-04-27 14:00:00,155.75,155.88,155.68,155.7,11110.0,104.6488,104.7362,104.6018,104.6152,11110.0
2018-04-27 14:05:00,155.72,155.86,155.64,155.86,4600.0,104.6287,104.7227,104.5749,104.7227,4600.0
2018-04-27 14:10:00,155.86,156.07,155.72,155.86,11737.0,104.7227,104.8638,104.6287,104.7227,11737.0
2018-04-27 14:15:00,155.92,155.98,155.84,155.92,5093.0,104.7631,104.8034,104.7093,104.7631,5093.0
2018-04-27 14:20:00,155.98,156.04,155.79,156.04,7811.0,104.8034,104.8437,104.6757,104.8437,7811.0
2018-04-27 14:25:00,156.01,156.21,155.93,156.12,7878.0,104.8235,104.9579,104.7698,104.8974,7878.0
2018-04-27 14:30:00,156.18,156.41,156.12,156.37,13454.0,104.9377,105.0923,104.8974,105.0654,13454.0
2018-04-27 14:35:00,156.34,156.35,156.08,156.12,15059.0,105.0453,105.052,104.8706,104.8974,15059.0
2018-04-27 14:40:00,156.14,156.29,156.07,156.07,7942.0,104.9109,105.0117,104.8638,104.8638,7942.0
2018-04-27 14:45:00,156.1,156.22,155.94,156.03,5108.0,104.884,104.9646,104.7765,104.837,5108.0
2018-04-27 14:50:00,155.96,156.32,155.96,156.13,17817.0,104.7899,105.0318,104.7899,104.9042,17817.0
2018-04-27 14:55:00,156.05,156.43,156.05,156.43,15809.0,104.8504,105.1057,104.8504,105.1057,15809.0
2018-04-27 15:00:00,156.39,156.55,156.17,156.51,9252.0,105.0788,105.1864,104.931,105.1595,9252.0
2018-04-27 15:05:00,156.58,156.89,156.36,156.75,30572.0,105.2065,105.4148,105.0587,105.3207,30572.0
2018-04-27 15:10:00,156.75,157.01,156.71,157.0,31516.0,105.3207,105.4954,105.2939,105.4887,31516.0
2018-04-27 15:15:00,156.97,157.0,156.62,156.67,28687.0,105.4686,105.4887,105.2334,105.267,28687.0
2018-04-27 15:20:00,156.64,156.65,156.35,156.53,19980.0,105.2468,105.2535,105.052,105.1729,19980.0
2018-04-27 15:25:00,156.58,156.58,156.09,156.25,18746.0,105.2065,105.2065,104.8773,104.9848,18746.0
2018-04-27 15:30:00,156.25,156.26,155.92,156.05,18763.0,104.9848,104.9915,104.7631,104.8504,18763.0
2018-04-27 15:35:00,156.1,156.2,156.0,156.09,22995.0,104.884,104.9512,104.8168,104.8773,22995.0
2018-04-27 15:40:00,156.09,156.18,155.94,155.95,26161.0,104.8773,104.9377,104.7765,104.7832,26161.0
2018-04-27 15:45:00,155.95,156.3,155.95,156.08,52087.0,104.7832,105.0184,104.7832,104.8706,52087.0
2018-04-27 15:50:00,156.08,156.19,156.02,156.02,49499.0,104.8706,104.9445,104.8302,104.8302,49499.0
2018-04-27 15:55:00,156.05,156.21,155.91,156.11,137075.0,104.8504,104.9579,104.7563,104.8907,137075.0
2018-04-30 09:30:00,156.52,156.52,155.21,155.21,22905.0,105.1662,105.1662,104.286,104.286,22905.0
2018-04-30 09:35:00,155.19,155.52,154.45,154.81,38730.0,104.2726,104.4943,103.7754,104.0172,38730.0
2018-04-30 09:40:00,154.76,154.99,154.0,154.9,16093.0,103.9836,104.1382,103.473,104.0777,16093.0
2018-04-30 09:45:00,154.91,156.28,154.9,156.06,39275.0,104.0844,105.0049,104.0777,104.8571,39275.0
2018-04-30 09:50:00,156.01,156.48,155.57,155.85,59140.0,104.8235,105.1393,104.5279,104.716,59140.0
2018-04-30 09:55:00,155.79,156.64,155.55,156.64,12930.0,104.6757,105.2468,104.5145,105.2468,12930.0
2018-04-30 10:00:00,156.64,156.64,155.78,156.24,25718.0,105.2468,105.2468,104.669,104.9781,25718.0
2018-04-30 10:05:00,156.23,156.25,155.72,156.18,15810.0,104.9713,104.9848,104.6287,104.9377,15810.0
2018-04-30 10:10:00,156.22,156.41,156.16,156.33,19353.0,104.9646,105.0923,104.9243,105.0385,19353.0
2018-04-30 10:15:00,156.25,156.92,156.25,156.82,22962.0,104.9848,105.435,104.9848,105.3678,22962.0
2018-04-30 10:20:00,156.76,156.95,156.62,156.8,38121.0,105.3275,105.4551,105.2334,105.3543,38121.0
2018-04-30 10:25:00,156.74,156.79,155.97,156.25,27277.0,105.314,105.3476,104.7967,104.9848,27277.0
2018-04-30 10:30:00,156.25,156.74,156.24,156.43,14417.0,104.9848,105.314,104.9781,105.1057,14417.0
2018-04-30 10:35:00,156.45,156.68,156.3,156.62,19656.0,105.1192,105.2737,105.0184,105.2334,19656.0
2018-04-30 10:40:00,156.62,156.84,156.33,156.84,14259.0,105.2334,105.3812,105.0385,105.3812,14259.0
2018-04-30 10:45:00,156.76,156.78,156.41,156.45,18413.0,105.3275,105.3409,105.0923,105.1192,18413.0
2018-04-30 10:50:00,156.45,156.94,156.31,156.68,17551.0,105.1192,105.4484,105.0251,105.2737,17551.0
2018-04-30 10:55:00,156.7,156.9,156.62,156.71,14438.0,105.2871,105.4215,105.2334,105.2939,14438.0
2018-04-30 11:00:00,156.75,156.76,156.36,156.44,13927.0,105.3207,105.3275,105.0587,105.1124,13927.0
2018-04-30 11:05:00,156.46,156.58,156.36,156.41,22066.0,105.1259,105.2065,105.0587,105.0923,22066.0
2018-04-30 11:10:00,156.41,156.41,156.06,156.09,10263.0,105.0923,105.0923,104.8571,104.8773,10263.0
2018-04-30 11:15:00,156.09,156.59,155.95,156.55,19268.0,104.8773,105.2132,104.7832,105.1864,19268.0
2018-04-30 11:20:00,156.56,156.56,156.32,156.41,14648.0,105.1931,105.1931,105.0318,105.0923,14648.0
2018-04-30 11:25:00,156.36,156.42,156.25,156.42,16412.0,105.0587,105.099,104.9848,105.099,16412.0
2018-04-30 11:30:00,156.47,156.63,156.31,156.31,12197.0,105.1326,105.2401,105.0251,105.0251,12197.0
2018-04-30 11:35:00,156.29,156.41,156.26,156.37,8361.0,105.0117,105.0923,104.9915,105.0654,8361.0
2018-04-30 11:40:00,156.36,156.4,155.96,155.99,14800.0,105.0587,105.0856,104.7899,104.8101,14800.0
2018-04-30 11:45:00,155.98,156.2,155.94,156.14,11391.0,104.8034,104.9512,104.7765,104.9109,11391.0
2018-04-30 11:50:00,156.14,156.28,156.05,156.28,10896.0,104.9109,105.0049,104.8504,105.0049,10896.0
2018-04-30 11:55:00,156.24,156.56,156.15,156.51,11236.0,104.9781,105.1931,104.9176,105.1595,11236.0
2018-04-30 12:00:00,156.45,156.45,156.06,156.15,12246.0,105.1192,105.1192,104.8571,104.9176,12246.0
2018-04-30 12:05:00,156.17,156.29,155.95,156.08,15187.0,104.931,105.0117,104.7832,104.8706,15187.0
2018-04-30 12:10:00,156.08,156.09,155.7,155.75,16847.0,104.8706,104.8773,104.6152,104.6488,16847.0
2018-04-30 12:15:00,155.73,156.04,155.61,155.96,24269.0,104.6354,104.8437,104.5548,104.7899,24269.0
2018-04-30 12:20:00,155.98,156.05,155.88,155.91,10749.0,104.8034,104.8504,104.7362,104.7563,10749.0
2018-04-30 12:25:00,155.95,156.06,155.84,155.92,30834.0,104.7832,104.8571,104.7093,104.7631,30834.0
2018-04-30 12:30:00,155.92,155.92,155.63,155.63,12798.0,104.7631,104.7631,104.5682,104.5682,12798.0
2018-04-30 12:35:00,155.63,155.65,155.5,155.65,10800.0,104.5682,104.5816,104.4809,104.5816,10800.0
2018-04-30 12:40:00,155.67,155.7,155.5,155.53,10370.0,104.5951,104.6152,104.4809,104.501,10370.0
2018-04-30 12:45:00,155.52,155.81,155.52,155.77,13618.0,104.4943,104.6891,104.4943,104.6623,13618.0
2018-04-30 12:50:00,155.77,155.83,155.68,155.78,16288.0,104.6623,104.7026,104.6018,104.669,16288.0
2018-04-30 12:55:00,155.8,155.96,155.75,155.96,6835.0,104.6824,104.7899,104.6488,104.7899,6835.0
2018-04-30 13:00:00,155.95,155.98,155.71,155.85,16048.0,104.7832,104.8034,104.622,104.716,16048.0
2018-04-30 13:05:00,155.85,155.91,155.77,155.88,10482.0,104.716,104.7563,104.6623,104.7362,10482.0
2018-04-30 13:10:00,155.88,155.88,155.72,155.81,29576.0,104.7362,104.7362,104.6287,104.6891,29576.0
2018-04-30 13:15:00,155.78,155.78,155.57,155.57,10422.0,104.669,104.669,104.5279,104.5279,10422.0
2018-04-30 13:20:00,155.57,155.68,155.56,155.61,9698.0,104.5279,104.6018,104.5212,104.5548,9698.0
2018-04-30 13:25:00,155.63,155.84,155.61,155.8,20538.0,104.5682,104.7093,104.5548,104.6824,20538.0
2018-04-30 13:30:00,155.8,155.88,155.74,155.84,8585.0,104.6824,104.7362,104.6421,104.7093,8585.0
2018-04-30 13:35:00,155.82,156.09,155.81,156.04,8748.0,104.6959,104.8773,104.6891,104.8437,8748.0
2018-04-30 13:40:00,156.05,156.34,156.03,156.3,10666.0,104.8504,105.0453,104.837,105.0184,10666.0
2018-04-30 13:45:00,156.33,156.4,155.95,156.0,10755.0,105.0385,105.0856,104.7832,104.8168,10755.0
2018-04-30 13:50:00,156.0,156.21,155.88,156.21,9700.0,104.8168,104.9579,104.7362,104.9579,9700.0
2018-04-30 13:55:00,156.16,156.27,156.11,156.18,8381.0,104.9243,104.9982,104.8907,104.9377,8381.0
2018-04-30 14:00:00,156.16,156.16,155.73,155.75,8732.0,104.9243,104.9243,104.6354,104.6488,8732.0
2018-04-30 14:05:00,155.74,155.74,155.6,155.7,9674.0,104.6421,104.6421,104.548,104.6152,9674.0
2018-04-30 14:10:00,155.67,156.02,155.65,155.99,19397.0,104.5951,104.8302,104.5816,104.8101,19397.0
2018-04-30 14:15:00,155.99,156.1,155.88,155.96,10839.0,104.8101,104.884,104.7362,104.7899,10839.0
2018-04-30 14:20:00,155.93,156.05,155.93,156.03,7454.0,104.7698,104.8504,104.7698,104.837,7454.0
2018-04-30 14:25:00,156.0,156.14,155.87,156.07,33139.0,104.8168,104.9109,104.7295,104.8638,33139.0
2018-04-30 14:30:00,156.06,156.21,156.01,156.1,13229.0,104.8571,104.9579,104.8235,104.884,13229.0
2018-04-30 14:35:00,156.08,156.33,156.04,156.23,46146.0,104.8706,105.0385,104.8437,104.9713,46146.0
2018-04-30 14:40:00,156.24,156.35,156.09,156.09,128812.0,104.9781,105.052,104.8773,104.8773,128812.0
2018-04-30 14:45:00,156.09,156.17,155.98,156.17,12164.0,104.8773,104.931,104.8034,104.931,12164.0
2018-04-30 14:50:00,156.2,156.41,156.19,156.36,14502.0,104.9512,105.0923,104.9445,105.0587,14502.0
2018-04-30 14:55:00,156.41,156.47,156.21,156.37,14302.0,105.0923,105.1326,104.9579,105.0654,14302.0
2018-04-30 15:00:00,156.39,156.4,156.2,156.25,15060.0,105.0788,105.0856,104.9512,104.9848,15060.0
2018-04-30 15:05:00,156.22,156.38,156.14,156.14,14120.0,104.9646,105.0721,104.9109,104.9109,14120.0
2018-04-30 15:10:00,156.13,156.17,155.91,156.07,14332.0,104.9042,104.931,104.7563,104.8638,14332.0
2018-04-30 15:15:00,156.09,156.18,156.0,156.0,8037.0,104.8773,104.9377,104.8168,104.8168,8037.0
2018-04-30 15:20:00,156.04,156.04,155.76,155.85,26202.0,104.8437,104.8437,104.6556,104.716,26202.0
2018-04-30 15:25:00,155.81,156.23,155.78,156.21,28647.0,104.6891,104.9713,104.669,104.9579,28647.0
2018-04-30 15:30:00,156.21,156.5,156.12,156.49,44055.0,104.9579,105.1528,104.8974,105.146,44055.0
2018-04-30 15:35:00,156.47,156.72,156.4,156.66,34219.0,105.1326,105.3006,105.0856,105.2603,34219.0
2018-04-30 15:40:00,156.67,156.67,156.49,156.6,40418.0,105.267,105.267,105.146,105.2199,40418.0
2018-04-30 15:45:00,156.6,156.72,156.36,156.71,75798.0,105.2199,105.3006,105.0587,105.2939,75798.0
2018-04-30 15:50:00,156.68,156.7,156.49,156.59,103858.0,105.2737,105.2871,105.146,105.2132,103858.0
2018-04-30 15:55:00,156.59,156.65,156.3,156.32,117379.0,105.2132,105.2535,105.0184,105.0318,117379.0
2018-05-01 09:30:00,158.25,158.78,157.79,158.71,101761.0,106.3286,106.6847,106.0195,106.6377,101761.0
2018-05-01 09:35:00,158.6,158.8,158.01,158.44,89399.0,106.5638,106.6981,106.1673,106.4562,89399.0
2018-05-01 09:40:00,158.44,158.59,158.17,158.17,55075.0,106.4562,106.557,106.2748,106.2748,55075.0
2018-05-01 09:45:00,158.24,158.88,157.65,158.71,57246.0,106.3219,106.7519,105.9254,106.6377,57246.0
2018-05-01 09:50:00,158.66,159.38,158.46,159.12,29299.0,106.6041,107.0878,106.4697,106.9131,29299.0
2018-05-01 09:55:00,159.11,159.2,158.07,158.32,25735.0,106.9064,106.9669,106.2076,106.3756,25735.0
2018-05-01 10:00:00,158.53,159.24,158.43,159.18,38812.0,106.5167,106.9938,106.4495,106.9535,38812.0
2018-05-01 10:05:00,159.13,159.27,158.85,159.2,45053.0,106.9199,107.0139,106.7317,106.9669,45053.0
2018-05-01 10:10:00,159.16,159.33,158.8,158.98,22888.0,106.94,107.0542,106.6981,106.8191,22888.0
2018-05-01 10:15:00,159.06,159.38,159.05,159.32,26929.0,106.8728,107.0878,106.8661,107.0475,26929.0
2018-05-01 10:20:00,159.25,159.4,158.96,159.35,29187.0,107.0005,107.1013,106.8056,107.0677,29187.0
2018-05-01 10:25:00,159.35,159.4,158.88,158.95,39283.0,107.0677,107.1013,106.7519,106.7989,39283.0
2018-05-01 10:30:00,158.93,159.2,158.77,158.95,48149.0,106.7855,106.9669,106.678,106.7989,48149.0
2018-05-01 10:35:00,158.91,158.97,158.46,158.75,28436.0,106.772,106.8124,106.4697,106.6645,28436.0
2018-05-01 10:40:00,158.68,158.7,158.23,158.58,61934.0,106.6175,106.6309,106.3152,106.5503,61934.0
2018-05-01 10:45:00,158.6,158.85,158.43,158.83,62136.0,106.5638,106.7317,106.4495,106.7183,62136.0
2018-05-01 10:50:00,158.81,159.0,158.7,158.91,32448.0,106.7049,106.8325,106.6309,106.772,32448.0
2018-05-01 10:55:00,158.93,158.98,158.43,158.52,36574.0,106.7855,106.8191,106.4495,106.51,36574.0
2018-05-01 11:00:00,158.55,159.21,158.55,159.21,69834.0,106.5302,106.9736,106.5302,106.9736,69834.0
2018-05-01 11:05:00,159.18,159.27,158.81,158.94,36085.0,106.9535,107.0139,106.7049,106.7922,36085.0
2018-05-01 11:10:00,158.91,159.19,158.9,159.12,26279.0,106.772,106.9602,106.7653,106.9131,26279.0
2018-05-01 11:15:00,159.15,159.65,159.08,159.62,44887.0,106.9333,107.2693,106.8863,107.2491,44887.0
2018-05-01 11:20:00,159.61,159.67,159.25,159.4,24601.0,107.2424,107.2827,107.0005,107.1013,24601.0
2018-05-01 11:25:00,159.4,159.67,159.39,159.47,38046.0,107.1013,107.2827,107.0946,107.1483,38046.0
2018-05-01 11:30:00,159.48,159.8,159.4,159.68,42019.0,107.155,107.37,107.1013,107.2894,42019.0
2018-05-01 11:35:00,159.71,159.86,159.49,159.86,26776.0,107.3096,107.4104,107.1617,107.4104,26776.0
2018-05-01 11:40:00,159.91,159.93,159.7,159.82,27377.0,107.4439,107.4574,107.3028,107.3835,27377.0
2018-05-01 11:45:00,159.8,159.81,159.59,159.66,36279.0,107.37,107.3768,107.2289,107.276,36279.0
2018-05-01 11:50:00,159.61,159.69,159.34,159.34,24049.0,107.2424,107.2961,107.061,107.061,24049.0
2018-05-01 11:55:00,159.32,159.6,159.32,159.56,31679.0,107.0475,107.2357,107.0475,107.2088,31679.0
2018-05-01 12:00:00,159.56,159.67,159.44,159.52,31115.0,107.2088,107.2827,107.1282,107.1819,31115.0
2018-05-01 12:05:00,159.51,159.65,159.47,159.55,18658.0,107.1752,107.2693,107.1483,107.2021,18658.0
2018-05-01 12:10:00,159.55,159.72,159.51,159.53,14804.0,107.2021,107.3163,107.1752,107.1886,14804.0
2018-05-01 12:15:00,159.53,159.63,159.35,159.5,40693.0,107.1886,107.2558,107.0677,107.1685,40693.0
2018-05-01 12:20:00,159.49,159.54,159.25,159.32,11966.0,107.1617,107.1953,107.0005,107.0475,11966.0
2018-05-01 12:25:00,159.36,159.62,159.3,159.42,22214.0,107.0744,107.2491,107.0341,107.1147,22214.0
2018-05-01 12:30:00,159.43,159.58,159.43,159.46,18874.0,107.1214,107.2222,107.1214,107.1416,18874.0
2018-05-01 12:35:00,159.51,159.51,159.15,159.21,36875.0,107.1752,107.1752,106.9333,106.9736,36875.0
2018-05-01 12:40:00,159.21,159.24,158.99,159.02,13433.0,106.9736,106.9938,106.8258,106.846,13433.0
2018-05-01 12:45:00,159.02,159.02,158.82,158.82,6125.0,106.846,106.846,106.7116,106.7116,6125.0
2018-05-01 12:50:00,158.82,158.93,158.81,158.93,8407.0,106.7116,106.7855,106.7049,106.7855,8407.0
2018-05-01 12:55:00,158.9,159.03,158.81,159.0,9368.0,106.7653,106.8527,106.7049,106.8325,9368.0
2018-05-01 13:00:00,158.96,159.25,158.92,159.22,26017.0,106.8056,107.0005,106.7788,106.9803,26017.0
2018-05-01 13:05:00,159.25,159.25,159.04,159.1,20643.0,107.0005,107.0005,106.8594,106.8997,20643.0
2018-05-01 13:10:00,159.1,159.25,159.08,159.19,8715.0,106.8997,107.0005,106.8863,106.9602,8715.0
2018-05-01 13:15:00,159.18,159.25,159.12,159.2,14834.0,106.9535,107.0005,106.9131,106.9669,14834.0
2018-05-01 13:20:00,159.2,159.32,159.07,159.07,14086.0,106.9669,107.0475,106.8795,106.8795,14086.0
2018-05-01 13:25:00,159.06,159.2,158.92,159.2,5998.0,106.8728,106.9669,106.7788,106.9669,5998.0
2018-05-01 13:30:00,159.18,159.41,159.16,159.19,41948.0,106.9535,107.108,106.94,106.9602,41948.0
2018-05-01 13:35:00,159.25,159.3,159.18,159.25,30271.0,107.0005,107.0341,106.9535,107.0005,30271.0
2018-05-01 13:40:00,159.25,159.26,159.17,159.24,11858.0,107.0005,107.0072,106.9467,106.9938,11858.0
2018-05-01 13:45:00,159.24,159.29,159.16,159.25,26816.0,106.9938,107.0274,106.94,107.0005,26816.0
2018-05-01 13:50:00,159.24,159.28,159.1,159.25,24168.0,106.9938,107.0206,106.8997,107.0005,24168.0
2018-05-01 13:55:00,159.25,159.3,159.02,159.07,33653.0,107.0005,107.0341,106.846,106.8795,33653.0
2018-05-01 14:00:00,159.07,159.12,158.83,158.85,13744.0,106.8795,106.9131,106.7183,106.7317,13744.0
2018-05-01 14:05:00,158.88,159.01,158.84,159.0,30385.0,106.7519,106.8392,106.725,106.8325,30385.0
2018-05-01 14:10:00,158.95,159.23,158.94,159.16,22069.0,106.7989,106.9871,106.7922,106.94,22069.0
2018-05-01 14:15:00,159.2,159.31,159.19,159.26,18902.0,106.9669,107.0408,106.9602,107.0072,18902.0
2018-05-01 14:20:00,159.22,159.94,159.22,159.89,27121.0,106.9803,107.4641,106.9803,107.4305,27121.0
2018-05-01 14:25:00,159.89,160.27,159.6,159.83,32113.0,107.4305,107.6858,107.2357,107.3902,32113.0
2018-05-01 14:30:00,159.82,160.04,159.77,160.0,14834.0,107.3835,107.5313,107.3499,107.5044,14834.0
2018-05-01 14:35:00,159.98,160.03,159.91,159.98,17038.0,107.491,107.5246,107.4439,107.491,17038.0
2018-05-01 14:40:00,159.97,160.02,159.78,160.0,20383.0,107.4843,107.5179,107.3566,107.5044,20383.0
2018-05-01 14:45:00,159.98,160.12,159.94,160.03,31556.0,107.491,107.585,107.4641,107.5246,31556.0
2018-05-01 14:50:00,160.02,160.05,159.94,159.94,15649.0,107.5179,107.538,107.4641,107.4641,15649.0
2018-05-01 14:55:00,159.94,160.44,159.92,160.4,34099.0,107.4641,107.8001,107.4507,107.7732,34099.0
2018-05-01 15:00:00,160.4,160.74,160.31,160.49,27908.0,107.7732,108.0016,107.7127,107.8337,27908.0
2018-05-01 15:05:00,160.46,160.5,160.38,160.45,9637.0,107.8135,107.8404,107.7597,107.8068,9637.0
2018-05-01 15:10:00,160.47,160.47,160.24,160.28,17763.0,107.8202,107.8202,107.6657,107.6926,17763.0
2018-05-01 15:15:00,160.25,160.25,160.0,160.13,16161.0,107.6724,107.6724,107.5044,107.5918,16161.0
2018-05-01 15:20:00,160.14,160.24,160.08,160.24,10602.0,107.5985,107.6657,107.5582,107.6657,10602.0
2018-05-01 15:25:00,160.25,160.29,160.0,160.1,26441.0,107.6724,107.6993,107.5044,107.5716,26441.0
2018-05-01 15:30:00,160.07,160.21,159.93,160.21,34250.0,107.5515,107.6455,107.4574,107.6455,34250.0
2018-05-01 15:35:00,160.19,160.28,160.11,160.23,29574.0,107.6321,107.6926,107.5783,107.659,29574.0
2018-05-01 15:40:00,160.22,160.35,160.09,160.2,33914.0,107.6522,107.7396,107.5649,107.6388,33914.0
2018-05-01 15:45:00,160.21,160.29,160.1,160.11,46028.0,107.6455,107.6993,107.5716,107.5783,46028.0
2018-05-01 15:50:00,160.11,160.21,159.99,160.0,58405.0,107.5783,107.6455,107.4977,107.5044,58405.0
2018-05-01 15:55:00,160.0,160.12,159.81,159.82,123895.0,107.5044,107.585,107.3768,107.3835,123895.0
2018-05-02 09:30:00,158.63,158.63,156.27,157.74,103683.0,106.5839,106.5839,104.9982,105.9859,103683.0
2018-05-02 09:35:00,157.78,158.77,157.53,158.29,45630.0,106.0128,106.678,105.8448,106.3555,45630.0
2018-05-02 09:40:00,158.29,158.29,157.13,157.45,34454.0,106.3555,106.3555,105.5761,105.7911,34454.0
2018-05-02 09:45:00,157.39,157.84,157.27,157.84,48302.0,105.7508,106.0531,105.6701,106.0531,48302.0
2018-05-02 09:50:00,157.86,157.98,157.32,157.4,38321.0,106.0665,106.1472,105.7037,105.7575,38321.0
2018-05-02 09:55:00,157.38,157.55,156.89,156.99,23487.0,105.744,105.8583,105.4148,105.482,23487.0
2018-05-02 10:00:00,157.01,157.43,156.87,157.39,45539.0,105.4954,105.7776,105.4014,105.7508,45539.0
2018-05-02 10:05:00,157.34,157.95,157.2,157.9,29578.0,105.7172,106.127,105.6231,106.0934,29578.0
2018-05-02 10:10:00,157.95,158.58,157.95,158.58,28435.0,106.127,106.5503,106.127,106.5503,28435.0
2018-05-02 10:15:00,158.57,158.66,158.05,158.23,24370.0,106.5436,106.6041,106.1942,106.3152,24370.0
2018-05-02 10:20:00,158.27,158.46,158.0,158.24,43700.0,106.342,106.4697,106.1606,106.3219,43700.0
2018-05-02 10:25:00,158.25,158.26,157.7,157.86,17255.0,106.3286,106.3353,105.959,106.0665,17255.0
2018-05-02 10:30:00,157.89,158.1,157.72,157.9,14449.0,106.0867,106.2278,105.9725,106.0934,14449.0
2018-05-02 10:35:00,157.89,158.47,157.84,158.4,32126.0,106.0867,106.4764,106.0531,106.4294,32126.0
2018-05-02 10:40:00,158.41,158.55,157.91,157.91,14977.0,106.4361,106.5302,106.1001,106.1001,14977.0
2018-05-02 10:45:00,157.97,158.39,157.93,158.35,14567.0,106.1405,106.4227,106.1136,106.3958,14567.0
2018-05-02 10:50:00,158.36,158.91,158.35,158.68,25528.0,106.4025,106.772,106.3958,106.6175,25528.0
2018-05-02 10:55:00,158.7,158.89,158.53,158.71,28589.0,106.6309,106.7586,106.5167,106.6377,28589.0
2018-05-02 11:00:00,158.67,158.77,158.55,158.71,15074.0,106.6108,106.678,106.5302,106.6377,15074.0
2018-05-02 11:05:00,158.71,159.11,158.7,159.1,20683.0,106.6377,106.9064,106.6309,106.8997,20683.0
2018-05-02 11:10:00,159.06,159.41,159.06,159.25,30023.0,106.8728,107.108,106.8728,107.0005,30023.0
2018-05-02 11:15:00,159.29,159.37,159.08,159.15,19320.0,107.0274,107.0811,106.8863,106.9333,19320.0
2018-05-02 11:20:00,159.16,159.42,159.16,159.23,16446.0,106.94,107.1147,106.94,106.9871,16446.0
2018-05-02 11:25:00,159.25,159.32,159.0,159.0,20181.0,107.0005,107.0475,106.8325,106.8325,20181.0
2018-05-02 11:30:00,159.01,159.1,158.78,159.05,25061.0,106.8392,106.8997,106.6847,106.8661,25061.0
2018-05-02 11:35:00,159.07,159.14,158.88,159.08,24296.0,106.8795,106.9266,106.7519,106.8863,24296.0
2018-05-02 11:40:00,159.05,159.07,158.51,158.79,28068.0,106.8661,106.8795,106.5033,106.6914,28068.0
2018-05-02 11:45:00,158.75,158.81,158.34,158.36,16506.0,106.6645,106.7049,106.3891,106.4025,16506.0
2018-05-02 11:50:00,158.35,158.44,158.0,158.2,15743.0,106.3958,106.4562,106.1606,106.295,15743.0
2018-05-02 11:55:00,158.1,158.46,158.1,158.19,22827.0,106.2278,106.4697,106.2278,106.2883,22827.0
2018-05-02 12:00:00,158.19,158.23,157.81,157.82,24237.0,106.2883,106.3152,106.033,106.0397,24237.0
2018-05-02 12:05:00,157.81,158.12,157.72,157.92,11970.0,106.033,106.2412,105.9725,106.1069,11970.0
2018-05-02 12:10:00,157.9,158.07,157.81,157.99,19492.0,106.0934,106.2076,106.033,106.1539,19492.0
2018-05-02 12:15:00,158.0,158.0,157.83,157.89,12600.0,106.1606,106.1606,106.0464,106.0867,12600.0
2018-05-02 12:20:00,157.86,158.32,157.76,158.31,16259.0,106.0665,106.3756,105.9994,106.3689,16259.0
2018-05-02 12:25:00,158.29,158.35,158.12,158.14,17900.0,106.3555,106.3958,106.2412,106.2547,17900.0
2018-05-02 12:30:00,158.12,158.15,158.02,158.13,12750.0,106.2412,106.2614,106.1741,106.248,12750.0
2018-05-02 12:35:00,158.09,158.19,157.9,157.94,10524.0,106.2211,106.2883,106.0934,106.1203,10524.0
2018-05-02 12:40:00,157.95,158.21,157.9,158.0,12095.0,106.127,106.3017,106.0934,106.1606,12095.0
2018-05-02 12:45:00,158.01,158.09,157.89,158.08,15581.0,106.1673,106.2211,106.0867,106.2144,15581.0
2018-05-02 12:50:00,158.05,158.06,157.96,158.0,8864.0,106.1942,106.2009,106.1337,106.1606,8864.0
2018-05-02 12:55:00,157.98,158.12,157.88,158.07,10694.0,106.1472,106.2412,106.08,106.2076,10694.0
2018-05-02 13:00:00,158.1,158.11,157.89,157.93,21138.0,106.2278,106.2345,106.0867,106.1136,21138.0
2018-05-02 13:05:00,157.99,158.18,157.92,158.14,13331.0,106.1539,106.2816,106.1069,106.2547,13331.0
2018-05-02 13:10:00,158.17,158.3,158.09,158.15,34228.0,106.2748,106.3622,106.2211,106.2614,34228.0
2018-05-02 13:15:00,158.2,158.35,158.11,158.32,14676.0,106.295,106.3958,106.2345,106.3756,14676.0
2018-05-02 13:20:00,158.35,159.1,158.32,158.78,26695.0,106.3958,106.8997,106.3756,106.6847,26695.0
2018-05-02 13:25:00,158.68,158.79,158.54,158.54,11676.0,106.6175,106.6914,106.5234,106.5234,11676.0
2018-05-02 13:30:00,158.53,158.53,158.36,158.47,15082.0,106.5167,106.5167,106.4025,106.4764,15082.0
2018-05-02 13:35:00,158.5,158.55,158.34,158.38,10299.0,106.4966,106.5302,106.3891,106.4159,10299.0
2018-05-02 13:40:00,158.26,158.48,158.22,158.38,8779.0,106.3353,106.4831,106.3084,106.4159,8779.0
2018-05-02 13:45:00,158.33,158.56,158.25,158.52,12139.0,106.3823,106.5369,106.3286,106.51,12139.0
2018-05-02 13:50:00,158.56,158.82,158.56,158.82,8715.0,106.5369,106.7116,106.5369,106.7116,8715.0
2018-05-02 13:55:00,158.8,159.17,158.66,159.02,14152.0,106.6981,106.9467,106.6041,106.846,14152.0
2018-05-02 14:00:00,159.01,159.24,158.86,159.24,7988.0,106.8392,106.9938,106.7384,106.9938,7988.0
2018-05-02 14:05:00,159.26,159.6,158.96,159.34,15353.0,107.0072,107.2357,106.8056,107.061,15353.0
2018-05-02 14:10:00,159.39,159.48,159.26,159.26,13439.0,107.0946,107.155,107.0072,107.0072,13439.0
2018-05-02 14:15:00,159.28,159.43,159.07,159.11,10754.0,107.0206,107.1214,106.8795,106.9064,10754.0
2018-05-02 14:20:00,159.12,159.31,159.12,159.31,15360.0,106.9131,107.0408,106.9131,107.0408,15360.0
2018-05-02 14:25:00,159.26,159.43,159.24,159.37,11561.0,107.0072,107.1214,106.9938,107.0811,11561.0
2018-05-02 14:30:00,159.37,159.41,159.0,159.04,16844.0,107.0811,107.108,106.8325,106.8594,16844.0
2018-05-02 14:35:00,159.02,159.23,158.9,159.06,18403.0,106.846,106.9871,106.7653,106.8728,18403.0
2018-05-02 14:40:00,159.06,159.37,158.94,159.32,18913.0,106.8728,107.0811,106.7922,107.0475,18913.0
2018-05-02 14:45:00,159.29,159.87,159.29,159.83,24517.0,107.0274,107.4171,107.0274,107.3902,24517.0
2018-05-02 14:50:00,159.86,159.98,159.4,159.4,16277.0,107.4104,107.491,107.1013,107.1013,16277.0
2018-05-02 14:55:00,159.41,159.9,159.37,159.9,28401.0,107.108,107.4372,107.0811,107.4372,28401.0
2018-05-02 15:00:00,159.86,159.88,159.28,159.35,29505.0,107.4104,107.4238,107.0206,107.0677,29505.0
2018-05-02 15:05:00,159.35,159.75,159.3,159.63,21964.0,107.0677,107.3364,107.0341,107.2558,21964.0
2018-05-02 15:10:00,159.61,159.61,159.39,159.61,18364.0,107.2424,107.2424,107.0946,107.2424,18364.0
2018-05-02 15:15:00,159.6,159.93,159.5,159.58,42297.0,107.2357,107.4574,107.1685,107.2222,42297.0
2018-05-02 15:20:00,159.59,159.67,159.28,159.31,22718.0,107.2289,107.2827,107.0206,107.0408,22718.0
2018-05-02 15:25:00,159.27,159.35,159.19,159.25,56281.0,107.0139,107.0677,106.9602,107.0005,56281.0
2018-05-02 15:30:00,159.27,159.35,159.21,159.3,43536.0,107.0139,107.0677,106.9736,107.0341,43536.0
2018-05-02 15:35:00,159.28,159.34,159.22,159.25,59086.0,107.0206,107.061,106.9803,107.0005,59086.0
2018-05-02 15:40:00,159.24,159.3,159.04,159.2,53077.0,106.9938,107.0341,106.8594,106.9669,53077.0
2018-05-02 15:45:00,159.21,159.35,159.03,159.18,42792.0,106.9736,107.0677,106.8527,106.9535,42792.0
2018-05-02 15:50:00,159.16,159.21,159.05,159.1,53479.0,106.94,106.9736,106.8661,106.8997,53479.0
2018-05-02 15:55:00,159.08,159.26,159.02,159.21,92199.0,106.8863,107.0072,106.846,106.9736,92199.0
2018-05-03 09:30:00,158.65,158.71,157.87,158.41,30357.0,106.5973,106.6377,106.0733,106.4361,30357.0
2018-05-03 09:35:00,158.63,159.05,158.23,158.94,12144.0,106.5839,106.8661,106.3152,106.7922,12144.0
2018-05-03 09:40:00,158.81,159.11,158.53,159.09,7350.0,106.7049,106.9064,106.5167,106.893,7350.0
2018-05-03 09:45:00,159.09,159.19,158.53,158.83,26341.0,106.893,106.9602,106.5167,106.7183,26341.0
2018-05-03 09:50:00,158.92,159.17,158.78,158.95,13190.0,106.7788,106.9467,106.6847,106.7989,13190.0
2018-05-03 09:55:00,158.89,159.25,158.81,159.25,14078.0,106.7586,107.0005,106.7049,107.0005,14078.0
2018-05-03 10:00:00,159.25,159.3,158.75,158.79,16727.0,107.0005,107.0341,106.6645,106.6914,16727.0
2018-05-03 10:05:00,158.71,158.82,158.5,158.8,27851.0,106.6377,106.7116,106.4966,106.6981,27851.0
2018-05-03 10:10:00,158.76,159.45,158.76,159.28,14845.0,106.6713,107.1349,106.6713,107.0206,14845.0
2018-05-03 10:15:00,159.21,159.47,159.07,159.4,17561.0,106.9736,107.1483,106.8795,107.1013,17561.0
2018-05-03 10:20:00,159.41,159.55,159.33,159.41,15654.0,107.108,107.2021,107.0542,107.108,15654.0
2018-05-03 10:25:00,159.33,159.58,159.31,159.31,10570.0,107.0542,107.2222,107.0408,107.0408,10570.0
2018-05-03 10:30:00,159.3,159.3,158.84,158.97,28668.0,107.0341,107.0341,106.725,106.8124,28668.0
2018-05-03 10:35:00,158.98,158.99,158.71,158.82,53895.0,106.8191,106.8258,106.6377,106.7116,53895.0
2018-05-03 10:40:00,158.83,159.11,158.76,158.8,29202.0,106.7183,106.9064,106.6713,106.6981,29202.0
2018-05-03 10:45:00,158.8,159.06,158.78,158.91,12378.0,106.6981,106.8728,106.6847,106.772,12378.0
2018-05-03 10:50:00,158.9,159.05,158.85,158.95,18485.0,106.7653,106.8661,106.7317,106.7989,18485.0
2018-05-03 10:55:00,158.95,159.06,158.67,158.9,27674.0,106.7989,106.8728,106.6108,106.7653,27674.0
2018-05-03 11:00:00,158.87,158.99,158.81,158.99,16040.0,106.7452,106.8258,106.7049,106.8258,16040.0
2018-05-03 11:05:00,159.02,159.04,158.81,158.87,23512.0,106.846,106.8594,106.7049,106.7452,23512.0
2018-05-03 11:10:00,158.92,158.94,158.69,158.82,12996.0,106.7788,106.7922,106.6242,106.7116,12996.0
2018-05-03 11:15:00,158.76,158.8,158.56,158.75,17277.0,106.6713,106.6981,106.5369,106.6645,17277.0
2018-05-03 11:20:00,158.75,158.81,158.65,158.75,16668.0,106.6645,106.7049,106.5973,106.6645,16668.0
2018-05-03 11:25:00,158.74,158.89,158.7,158.8,25553.0,106.6578,106.7586,106.6309,106.6981,25553.0
2018-05-03 11:30:00,158.78,159.07,158.74,159.04,29602.0,106.6847,106.8795,106.6578,106.8594,29602.0
2018-05-03 11:35:00,159.1,159.15,158.93,159.04,5906.0,106.8997,106.9333,106.7855,106.8594,5906.0
2018-05-03 11:40:00,159.13,159.25,159.07,159.2,12490.0,106.9199,107.0005,106.8795,106.9669,12490.0
2018-05-03 11:45:00,159.23,159.31,159.14,159.15,14343.0,106.9871,107.0408,106.9266,106.9333,14343.0
2018-05-03 11:50:00,159.19,159.19,159.02,159.13,6970.0,106.9602,106.9602,106.846,106.9199,6970.0
2018-05-03 11:55:00,159.11,159.26,159.11,159.21,6267.0,106.9064,107.0072,106.9064,106.9736,6267.0
2018-05-03 12:00:00,159.16,159.23,159.06,159.14,14084.0,106.94,106.9871,106.8728,106.9266,14084.0
2018-05-03 12:05:00,159.16,159.27,159.07,159.09,5034.0,106.94,107.0139,106.8795,106.893,5034.0
2018-05-03 12:10:00,159.04,159.19,159.03,159.19,11021.0,106.8594,106.9602,106.8527,106.9602,11021.0
2018-05-03 12:15:00,159.2,159.2,158.97,159.0,8422.0,106.9669,106.9669,106.8124,106.8325,8422.0
2018-05-03 12:20:00,159.0,159.09,158.99,159.03,6319.0,106.8325,106.893,106.8258,106.8527,6319.0
2018-05-03 12:25:00,159.02,159.08,158.91,159.08,8745.0,106.846,106.8863,106.772,106.8863,8745.0
2018-05-03 12:30:00,159.04,159.18,158.99,159.18,8907.0,106.8594,106.9535,106.8258,106.9535,8907.0
2018-05-03 12:35:00,159.13,159.32,159.08,159.23,10980.0,106.9199,107.0475,106.8863,106.9871,10980.0
2018-05-03 12:40:00,159.23,159.49,159.22,159.38,8029.0,106.9871,107.1617,106.9803,107.0878,8029.0
2018-05-03 12:45:00,159.39,159.46,159.36,159.4,6000.0,107.0946,107.1416,107.0744,107.1013,6000.0
2018-05-03 12:50:00,159.36,159.47,159.32,159.4,6551.0,107.0744,107.1483,107.0475,107.1013,6551.0
2018-05-03 12:55:00,159.4,159.61,159.4,159.54,6524.0,107.1013,107.2424,107.1013,107.1953,6524.0
2018-05-03 13:00:00,159.54,159.67,159.43,159.55,7201.0,107.1953,107.2827,107.1214,107.2021,7201.0
2018-05-03 13:05:00,159.54,159.55,159.27,159.27,7300.0,107.1953,107.2021,107.0139,107.0139,7300.0
2018-05-03 13:10:00,159.27,159.6,159.24,159.55,14997.0,107.0139,107.2357,106.9938,107.2021,14997.0
2018-05-03 13:15:00,159.6,159.66,159.37,159.37,16487.0,107.2357,107.276,107.0811,107.0811,16487.0
2018-05-03 13:20:00,159.27,159.29,159.12,159.16,4889.0,107.0139,107.0274,106.9131,106.94,4889.0
2018-05-03 13:25:00,159.19,159.22,159.05,159.22,3829.0,106.9602,106.9803,106.8661,106.9803,3829.0
2018-05-03 13:30:00,159.24,159.69,159.24,159.65,24129.0,106.9938,107.2961,106.9938,107.2693,24129.0
2018-05-03 13:35:00,159.63,159.65,159.51,159.59,9173.0,107.2558,107.2693,107.1752,107.2289,9173.0
2018-05-03 13:40:00,159.56,159.57,159.29,159.32,6858.0,107.2088,107.2155,107.0274,107.0475,6858.0
2018-05-03 13:45:00,159.33,159.38,159.26,159.33,11045.0,107.0542,107.0878,107.0072,107.0542,11045.0
2018-05-03 13:50:00,159.27,159.49,159.25,159.44,5653.0,107.0139,107.1617,107.0005,107.1282,5653.0
2018-05-03 13:55:00,159.39,159.41,159.22,159.27,6121.0,107.0946,107.108,106.9803,107.0139,6121.0
2018-05-03 14:00:00,159.26,159.43,159.24,159.39,6203.0,107.0072,107.1214,106.9938,107.0946,6203.0
2018-05-03 14:05:00,159.39,159.48,159.35,159.39,12820.0,107.0946,107.155,107.0677,107.0946,12820.0
2018-05-03 14:10:00,159.42,159.48,159.34,159.4,8209.0,107.1147,107.155,107.061,107.1013,8209.0
2018-05-03 14:15:00,159.4,159.51,159.39,159.48,4413.0,107.1013,107.1752,107.0946,107.155,4413.0
2018-05-03 14:20:00,159.45,159.49,159.34,159.45,4660.0,107.1349,107.1617,107.061,107.1349,4660.0
2018-05-03 14:25:00,159.43,159.54,159.38,159.54,17959.0,107.1214,107.1953,107.0878,107.1953,17959.0
2018-05-03 14:30:00,159.56,159.56,159.39,159.5,6158.0,107.2088,107.2088,107.0946,107.1685,6158.0
2018-05-03 14:35:00,159.5,159.55,159.24,159.24,10290.0,107.1685,107.2021,106.9938,106.9938,10290.0
2018-05-03 14:40:00,159.29,159.33,159.06,159.08,5370.0,107.0274,107.0542,106.8728,106.8863,5370.0
2018-05-03 14:45:00,159.03,159.21,159.03,159.15,3938.0,106.8527,106.9736,106.8527,106.9333,3938.0
2018-05-03 14:50:00,159.14,159.14,158.94,159.01,4799.0,106.9266,106.9266,106.7922,106.8392,4799.0
2018-05-03 14:55:00,159.0,159.09,158.96,159.07,43185.0,106.8325,106.893,106.8056,106.8795,43185.0
2018-05-03 15:00:00,159.09,159.2,159.06,159.15,3328.0,106.893,106.9669,106.8728,106.9333,3328.0
2018-05-03 15:05:00,159.15,159.17,158.96,159.0,14261.0,106.9333,106.9467,106.8056,106.8325,14261.0
2018-05-03 15:10:00,159.0,159.06,158.97,159.0,27271.0,106.8325,106.8728,106.8124,106.8325,27271.0
2018-05-03 15:15:00,159.02,159.11,158.98,159.02,16445.0,106.846,106.9064,106.8191,106.846,16445.0
2018-05-03 15:20:00,159.01,159.07,158.98,159.07,35184.0,106.8392,106.8795,106.8191,106.8795,35184.0
2018-05-03 15:25:00,159.04,159.05,158.98,159.02,26887.0,106.8594,106.8661,106.8191,106.846,26887.0
2018-05-03 15:30:00,159.0,159.15,158.99,159.07,17574.0,106.8325,106.9333,106.8258,106.8795,17574.0
2018-05-03 15:35:00,159.09,159.09,158.97,159.0,35330.0,106.893,106.893,106.8124,106.8325,35330.0
2018-05-03 15:40:00,159.02,159.06,158.98,159.03,29858.0,106.846,106.8728,106.8191,106.8527,29858.0
2018-05-03 15:45:00,159.01,159.07,158.98,159.03,36736.0,106.8392,106.8795,106.8191,106.8527,36736.0
2018-05-03 15:50:00,159.0,159.19,158.99,159.06,24263.0,106.8325,106.9602,106.8258,106.8728,24263.0
2018-05-03 15:55:00,159.08,159.12,158.98,159.08,76241.0,106.8863,106.9131,106.8191,106.8863,76241.0
2018-05-04 09:30:00,158.9,159.73,158.9,159.4,21898.0,106.7653,107.323,106.7653,107.1013,21898.0
2018-05-04 09:35:00,159.66,159.74,159.23,159.57,7380.0,107.276,107.3297,106.9871,107.2155,7380.0
2018-05-04 09:40:00,159.58,159.67,159.03,159.19,5918.0,107.2222,107.2827,106.8527,106.9602,5918.0
2018-05-04 09:45:00,159.14,159.37,158.89,159.36,10426.0,106.9266,107.0811,106.7586,107.0744,10426.0
2018-05-04 09:50:00,159.37,159.65,159.37,159.58,7049.0,107.0811,107.2693,107.0811,107.2222,7049.0
2018-05-04 09:55:00,159.46,159.62,159.09,159.15,7960.0,107.1416,107.2491,106.893,106.9333,7960.0
2018-05-04 10:00:00,159.05,159.1,158.66,158.95,10114.0,106.8661,106.8997,106.6041,106.7989,10114.0
2018-05-04 10:05:00,158.93,159.15,158.91,159.1,14345.0,106.7855,106.9333,106.772,106.8997,14345.0
2018-05-04 10:10:00,159.06,159.32,159.03,159.25,9838.0,106.8728,107.0475,106.8527,107.0005,9838.0
2018-05-04 10:15:00,159.25,159.74,159.25,159.59,20272.0,107.0005,107.3297,107.0005,107.2289,20272.0
2018-05-04 10:20:00,159.62,159.64,159.33,159.48,21117.0,107.2491,107.2625,107.0542,107.155,21117.0
2018-05-04 10:25:00,159.53,159.77,159.49,159.64,10602.0,107.1886,107.3499,107.1617,107.2625,10602.0
2018-05-04 10:30:00,159.64,159.66,159.39,159.61,8095.0,107.2625,107.276,107.0946,107.2424,8095.0
2018-05-04 10:35:00,159.63,159.75,159.57,159.65,8401.0,107.2558,107.3364,107.2155,107.2693,8401.0
2018-05-04 10:40:00,159.64,159.8,159.63,159.63,16284.0,107.2625,107.37,107.2558,107.2558,16284.0
2018-05-04 10:45:00,159.6,159.82,159.53,159.53,10301.0,107.2357,107.3835,107.1886,107.1886,10301.0
2018-05-04 10:50:00,159.56,159.56,159.35,159.37,12528.0,107.2088,107.2088,107.0677,107.0811,12528.0
2018-05-04 10:55:00,159.31,159.4,159.23,159.29,20117.0,107.0408,107.1013,106.9871,107.0274,20117.0
2018-05-04 11:00:00,159.27,159.36,159.24,159.29,14039.0,107.0139,107.0744,106.9938,107.0274,14039.0
2018-05-04 11:05:00,159.29,159.5,159.26,159.5,16364.0,107.0274,107.1685,107.0072,107.1685,16364.0
2018-05-04 11:10:00,159.51,159.51,159.32,159.32,10422.0,107.1752,107.1752,107.0475,107.0475,10422.0
2018-05-04 11:15:00,159.35,159.49,159.34,159.46,12101.0,107.0677,107.1617,107.061,107.1416,12101.0
2018-05-04 11:20:00,159.5,159.61,159.5,159.52,3491.0,107.1685,107.2424,107.1685,107.1819,3491.0
2018-05-04 11:25:00,159.57,159.61,159.48,159.54,9863.0,107.2155,107.2424,107.155,107.1953,9863.0
2018-05-04 11:30:00,159.51,159.64,159.42,159.63,19360.0,107.1752,107.2625,107.1147,107.2558,19360.0
2018-05-04 11:35:00,159.7,159.99,159.7,159.8,16011.0,107.3028,107.4977,107.3028,107.37,16011.0
2018-05-04 11:40:00,159.8,159.83,159.74,159.76,24889.0,107.37,107.3902,107.3297,107.3432,24889.0
2018-05-04 11:45:00,159.77,159.78,159.51,159.58,15866.0,107.3499,107.3566,107.1752,107.2222,15866.0
2018-05-04 11:50:00,159.61,159.61,159.36,159.39,11576.0,107.2424,107.2424,107.0744,107.0946,11576.0
2018-05-04 11:55:00,159.43,159.47,159.37,159.41,14742.0,107.1214,107.1483,107.0811,107.108,14742.0
2018-05-04 12:00:00,159.41,159.61,159.37,159.6,7812.0,107.108,107.2424,107.0811,107.2357,7812.0
2018-05-04 12:05:00,159.58,159.63,159.53,159.58,15612.0,107.2222,107.2558,107.1886,107.2222,15612.0
2018-05-04 12:10:00,159.56,159.6,159.43,159.57,25889.0,107.2088,107.2357,107.1214,107.2155,25889.0
2018-05-04 12:15:00,159.54,159.54,159.36,159.43,5522.0,107.1953,107.1953,107.0744,107.1214,5522.0
2018-05-04 12:20:00,159.42,159.58,159.42,159.58,6902.0,107.1147,107.2222,107.1147,107.2222,6902.0
2018-05-04 12:25:00,159.61,159.69,159.58,159.63,5017.0,107.2424,107.2961,107.2222,107.2558,5017.0
2018-05-04 12:30:00,159.62,159.66,159.47,159.5,11825.0,107.2491,107.276,107.1483,107.1685,11825.0
2018-05-04 12:35:00,159.51,159.56,159.42,159.44,12507.0,107.1752,107.2088,107.1147,107.1282,12507.0
2018-05-04 12:40:00,159.43,159.57,159.36,159.49,9616.0,107.1214,107.2155,107.0744,107.1617,9616.0
2018-05-04 12:45:00,159.54,159.75,159.48,159.75,63799.0,107.1953,107.3364,107.155,107.3364,63799.0
2018-05-04 12:50:00,159.71,159.87,159.69,159.83,15384.0,107.3096,107.4171,107.2961,107.3902,15384.0
2018-05-04 12:55:00,159.83,159.85,159.53,159.53,7037.0,107.3902,107.4036,107.1886,107.1886,7037.0
2018-05-04 13:00:00,159.58,159.65,159.5,159.58,6494.0,107.2222,107.2693,107.1685,107.2222,6494.0
2018-05-04 13:05:00,159.57,159.71,159.54,159.71,8478.0,107.2155,107.3096,107.1953,107.3096,8478.0
2018-05-04 13:10:00,159.71,159.75,159.67,159.67,7179.0,107.3096,107.3364,107.2827,107.2827,7179.0
2018-05-04 13:15:00,159.65,159.69,159.6,159.69,8933.0,107.2693,107.2961,107.2357,107.2961,8933.0
2018-05-04 13:20:00,159.7,159.78,159.69,159.77,25012.0,107.3028,107.3566,107.2961,107.3499,25012.0
2018-05-04 13:25:00,159.77,159.93,159.73,159.8,6285.0,107.3499,107.4574,107.323,107.37,6285.0
2018-05-04 13:30:00,159.78,159.84,159.65,159.65,6494.0,107.3566,107.3969,107.2693,107.2693,6494.0
2018-05-04 13:35:00,159.68,159.76,159.5,159.7,13163.0,107.2894,107.3432,107.1685,107.3028,13163.0
2018-05-04 13:40:00,159.72,159.82,159.63,159.7,17599.0,107.3163,107.3835,107.2558,107.3028,17599.0
2018-05-04 13:45:00,159.71,159.75,159.59,159.64,4550.0,107.3096,107.3364,107.2289,107.2625,4550.0
2018-05-04 13:50:00,159.62,159.62,159.35,159.35,6922.0,107.2491,107.2491,107.0677,107.0677,6922.0
2018-05-04 13:55:00,159.36,159.47,159.35,159.46,15061.0,107.0744,107.1483,107.0677,107.1416,15061.0
2018-05-04 14:00:00,159.42,159.47,159.32,159.45,13592.0,107.1147,107.1483,107.0475,107.1349,13592.0
2018-05-04 14:05:00,159.45,159.68,159.45,159.68,7500.0,107.1349,107.2894,107.1349,107.2894,7500.0
2018-05-04 14:10:00,159.64,159.64,159.47,159.57,8554.0,107.2625,107.2625,107.1483,107.2155,8554.0
2018-05-04 14:15:00,159.56,159.88,159.56,159.75,9351.0,107.2088,107.4238,107.2088,107.3364,9351.0
2018-05-04 14:20:00,159.72,159.73,159.48,159.58,6501.0,107.3163,107.323,107.155,107.2222,6501.0
2018-05-04 14:25:00,159.6,159.74,159.6,159.61,8583.0,107.2357,107.3297,107.2357,107.2424,8583.0
2018-05-04 14:30:00,159.63,159.75,159.6,159.72,5158.0,107.2558,107.3364,107.2357,107.3163,5158.0
2018-05-04 14:35:00,159.72,159.85,159.69,159.8,14469.0,107.3163,107.4036,107.2961,107.37,14469.0
2018-05-04 14:40:00,159.82,159.88,159.76,159.84,8540.0,107.3835,107.4238,107.3432,107.3969,8540.0
2018-05-04 14:45:00,159.87,160.13,159.87,160.05,19444.0,107.4171,107.5918,107.4171,107.538,19444.0
2018-05-04 14:50:00,160.06,160.09,159.85,159.95,17940.0,107.5447,107.5649,107.4036,107.4708,17940.0
2018-05-04 14:55:00,159.96,159.96,159.86,159.93,14098.0,107.4775,107.4775,107.4104,107.4574,14098.0
2018-05-04 15:00:00,159.93,160.05,159.88,159.88,13086.0,107.4574,107.538,107.4238,107.4238,13086.0
2018-05-04 15:05:00,159.88,159.96,159.86,159.96,14445.0,107.4238,107.4775,107.4104,107.4775,14445.0
2018-05-04 15:10:00,159.97,160.11,159.95,160.1,24447.0,107.4843,107.5783,107.4708,107.5716,24447.0
2018-05-04 15:15:00,160.11,160.11,159.85,159.95,28306.0,107.5783,107.5783,107.4036,107.4708,28306.0
2018-05-04 15:20:00,159.96,160.02,159.93,160.0,13014.0,107.4775,107.5179,107.4574,107.5044,13014.0
2018-05-04 15:25:00,160.01,160.02,159.85,159.87,12087.0,107.5111,107.5179,107.4036,107.4171,12087.0
2018-05-04 15:30:00,159.83,159.89,159.62,159.64,26316.0,107.3902,107.4305,107.2491,107.2625,26316.0
2018-05-04 15:35:00,159.65,159.65,159.42,159.42,21015.0,107.2693,107.2693,107.1147,107.1147,21015.0
2018-05-04 15:40:00,159.42,159.58,159.41,159.55,34612.0,107.1147,107.2222,107.108,107.2021,34612.0
2018-05-04 15:45:00,159.54,159.56,159.36,159.36,35479.0,107.1953,107.2088,107.0744,107.0744,35479.0
2018-05-04 15:50:00,159.31,159.35,159.19,159.21,56477.0,107.0408,107.0677,106.9602,106.9736,56477.0
2018-05-04 15:55:00,159.21,159.5,159.2,159.35,259553.0,106.9736,107.1685,106.9669,107.0677,259553.0
2018-05-07 09:30:00,160.04,160.21,159.5,159.78,18740.0,107.5313,107.6455,107.1685,107.3566,18740.0
2018-05-07 09:35:00,159.74,159.96,159.32,159.35,31004.0,107.3297,107.4775,107.0475,107.0677,31004.0
2018-05-07 09:40:00,159.4,159.43,158.88,159.3,24960.0,107.1013,107.1214,106.7519,107.0341,24960.0
2018-05-07 09:45:00,159.4,159.4,158.88,159.35,21506.0,107.1013,107.1013,106.7519,107.0677,21506.0
2018-05-07 09:50:00,159.36,159.44,158.94,158.94,16257.0,107.0744,107.1282,106.7922,106.7922,16257.0
2018-05-07 09:55:00,158.94,159.21,158.84,159.21,10961.0,106.7922,106.9736,106.725,106.9736,10961.0
2018-05-07 10:00:00,159.38,159.42,159.14,159.35,9554.0,107.0878,107.1147,106.9266,107.0677,9554.0
2018-05-07 10:05:00,159.35,159.4,159.19,159.24,7805.0,107.0677,107.1013,106.9602,106.9938,7805.0
2018-05-07 10:10:00,159.2,159.41,159.18,159.34,11925.0,106.9669,107.108,106.9535,107.061,11925.0
2018-05-07 10:15:00,159.38,159.48,159.14,159.31,23338.0,107.0878,107.155,106.9266,107.0408,23338.0
2018-05-07 10:20:00,159.31,159.5,159.22,159.43,17642.0,107.0408,107.1685,106.9803,107.1214,17642.0
2018-05-07 10:25:00,159.47,159.47,159.16,159.25,8462.0,107.1483,107.1483,106.94,107.0005,8462.0
2018-05-07 10:30:00,159.29,159.38,159.13,159.34,8132.0,107.0274,107.0878,106.9199,107.061,8132.0
2018-05-07 10:35:00,159.28,159.39,159.23,159.25,22271.0,107.0206,107.0946,106.9871,107.0005,22271.0
2018-05-07 10:40:00,159.3,159.3,158.73,158.73,52272.0,107.0341,107.0341,106.6511,106.6511,52272.0
2018-05-07 10:45:00,158.73,158.95,158.51,158.88,10605.0,106.6511,106.7989,106.5033,106.7519,10605.0
2018-05-07 10:50:00,158.91,159.05,158.85,158.85,5400.0,106.772,106.8661,106.7317,106.7317,5400.0
2018-05-07 10:55:00,158.87,159.27,158.84,159.11,17315.0,106.7452,107.0139,106.725,106.9064,17315.0
2018-05-07 11:00:00,159.05,159.13,158.99,159.1,9858.0,106.8661,106.9199,106.8258,106.8997,9858.0
2018-05-07 11:05:00,159.07,159.22,158.99,159.01,15709.0,106.8795,106.9803,106.8258,106.8392,15709.0
2018-05-07 11:10:00,159.01,159.28,158.97,159.21,11979.0,106.8392,107.0206,106.8124,106.9736,11979.0
2018-05-07 11:15:00,159.21,159.39,159.21,159.22,7938.0,106.9736,107.0946,106.9736,106.9803,7938.0
2018-05-07 11:20:00,159.21,159.28,159.15,159.23,6663.0,106.9736,107.0206,106.9333,106.9871,6663.0
2018-05-07 11:25:00,159.18,159.3,159.07,159.27,5991.0,106.9535,107.0341,106.8795,107.0139,5991.0
2018-05-07 11:30:00,159.27,159.39,159.26,159.36,10305.0,107.0139,107.0946,107.0072,107.0744,10305.0
2018-05-07 11:35:00,159.37,159.42,159.32,159.39,8023.0,107.0811,107.1147,107.0475,107.0946,8023.0
2018-05-07 11:40:00,159.39,159.43,159.3,159.32,12670.0,107.0946,107.1214,107.0341,107.0475,12670.0
2018-05-07 11:45:00,159.36,159.37,159.2,159.3,15500.0,107.0744,107.0811,106.9669,107.0341,15500.0
2018-05-07 11:50:00,159.28,159.35,159.24,159.28,8624.0,107.0206,107.0677,106.9938,107.0206,8624.0
2018-05-07 11:55:00,159.26,159.34,159.19,159.27,8266.0,107.0072,107.061,106.9602,107.0139,8266.0
2018-05-07 12:00:00,159.25,159.31,159.23,159.29,9152.0,107.0005,107.0408,106.9871,107.0274,9152.0
2018-05-07 12:05:00,159.27,159.32,159.21,159.3,15191.0,107.0139,107.0475,106.9736,107.0341,15191.0
2018-05-07 12:10:00,159.29,159.36,159.29,159.35,10589.0,107.0274,107.0744,107.0274,107.0677,10589.0
2018-05-07 12:15:00,159.33,159.35,159.3,159.32,5709.0,107.0542,107.0677,107.0341,107.0475,5709.0
2018-05-07 12:20:00,159.29,159.36,159.25,159.29,12226.0,107.0274,107.0744,107.0005,107.0274,12226.0
2018-05-07 12:25:00,159.3,159.35,159.28,159.32,7009.0,107.0341,107.0677,107.0206,107.0475,7009.0
2018-05-07 12:30:00,159.3,159.33,159.28,159.33,7573.0,107.0341,107.0542,107.0206,107.0542,7573.0
2018-05-07 12:35:00,159.32,159.33,159.28,159.28,6017.0,107.0475,107.0542,107.0206,107.0206,6017.0
2018-05-07 12:40:00,159.28,159.35,159.25,159.3,10329.0,107.0206,107.0677,107.0005,107.0341,10329.0
2018-05-07 12:45:00,159.31,159.33,159.24,159.28,16744.0,107.0408,107.0542,106.9938,107.0206,16744.0
2018-05-07 12:50:00,159.28,159.31,159.26,159.26,5003.0,107.0206,107.0408,107.0072,107.0072,5003.0
2018-05-07 12:55:00,159.25,159.32,159.23,159.28,14660.0,107.0005,107.0475,106.9871,107.0206,14660.0
2018-05-07 13:00:00,159.3,159.3,159.24,159.25,8763.0,107.0341,107.0341,106.9938,107.0005,8763.0
2018-05-07 13:05:00,159.25,159.27,158.95,159.08,30573.0,107.0005,107.0139,106.7989,106.8863,30573.0
2018-05-07 13:10:00,159.09,159.2,159.05,159.13,3497.0,106.893,106.9669,106.8661,106.9199,3497.0
2018-05-07 13:15:00,159.13,159.25,159.07,159.21,15681.0,106.9199,107.0005,106.8795,106.9736,15681.0
2018-05-07 13:20:00,159.2,159.29,159.2,159.28,5000.0,106.9669,107.0274,106.9669,107.0206,5000.0
2018-05-07 13:25:00,159.24,159.24,159.03,159.1,64276.0,106.9938,106.9938,106.8527,106.8997,64276.0
2018-05-07 13:30:00,159.1,159.36,159.05,159.2,35353.0,106.8997,107.0744,106.8661,106.9669,35353.0
2018-05-07 13:35:00,159.2,159.24,159.16,159.22,23888.0,106.9669,106.9938,106.94,106.9803,23888.0
2018-05-07 13:40:00,159.22,159.32,159.19,159.28,11593.0,106.9803,107.0475,106.9602,107.0206,11593.0
2018-05-07 13:45:00,159.28,159.46,159.27,159.27,5289.0,107.0206,107.1416,107.0139,107.0139,5289.0
2018-05-07 13:50:00,159.31,159.41,159.29,159.36,6648.0,107.0408,107.108,107.0274,107.0744,6648.0
2018-05-07 13:55:00,159.34,159.4,159.3,159.36,3500.0,107.061,107.1013,107.0341,107.0744,3500.0
2018-05-07 14:00:00,159.33,159.38,159.18,159.23,13076.0,107.0542,107.0878,106.9535,106.9871,13076.0
2018-05-07 14:05:00,159.25,159.43,159.23,159.39,7949.0,107.0005,107.1214,106.9871,107.0946,7949.0
2018-05-07 14:10:00,159.43,159.68,159.43,159.64,15073.0,107.1214,107.2894,107.1214,107.2625,15073.0
2018-05-07 14:15:00,159.64,159.64,159.57,159.62,4500.0,107.2625,107.2625,107.2155,107.2491,4500.0
2018-05-07 14:20:00,159.63,159.63,159.51,159.63,10905.0,107.2558,107.2558,107.1752,107.2558,10905.0
2018-05-07 14:25:00,159.64,159.67,159.56,159.6,7554.0,107.2625,107.2827,107.2088,107.2357,7554.0
2018-05-07 14:30:00,159.56,159.82,159.56,159.7,10438.0,107.2088,107.3835,107.2088,107.3028,10438.0
2018-05-07 14:35:00,159.71,159.78,159.66,159.66,6308.0,107.3096,107.3566,107.276,107.276,6308.0
2018-05-07 14:40:00,159.7,159.73,159.49,159.68,12018.0,107.3028,107.323,107.1617,107.2894,12018.0
2018-05-07 14:45:00,159.69,159.83,159.68,159.71,8171.0,107.2961,107.3902,107.2894,107.3096,8171.0
2018-05-07 14:50:00,159.71,159.78,159.7,159.72,12050.0,107.3096,107.3566,107.3028,107.3163,12050.0
2018-05-07 14:55:00,159.72,159.72,159.61,159.71,7592.0,107.3163,107.3163,107.2424,107.3096,7592.0
2018-05-07 15:00:00,159.72,159.76,159.56,159.56,21782.0,107.3163,107.3432,107.2088,107.2088,21782.0
2018-05-07 15:05:00,159.58,159.61,159.5,159.61,12253.0,107.2222,107.2424,107.1685,107.2424,12253.0
2018-05-07 15:10:00,159.6,159.64,159.3,159.37,10186.0,107.2357,107.2625,107.0341,107.0811,10186.0
2018-05-07 15:15:00,159.37,159.55,159.34,159.48,6629.0,107.0811,107.2021,107.061,107.155,6629.0
2018-05-07 15:20:00,159.51,159.51,159.29,159.39,8732.0,107.1752,107.1752,107.0274,107.0946,8732.0
2018-05-07 15:25:00,159.36,159.49,159.35,159.49,7908.0,107.0744,107.1617,107.0677,107.1617,7908.0
2018-05-07 15:30:00,159.47,159.69,159.44,159.63,13246.0,107.1483,107.2961,107.1282,107.2558,13246.0
2018-05-07 15:35:00,159.63,159.63,159.34,159.46,24947.0,107.2558,107.2558,107.061,107.1416,24947.0
2018-05-07 15:40:00,159.48,159.66,159.48,159.55,16461.0,107.155,107.276,107.155,107.2021,16461.0
2018-05-07 15:45:00,159.56,159.68,159.49,159.66,25046.0,107.2088,107.2894,107.1617,107.276,25046.0
2018-05-07 15:50:00,159.68,159.87,159.68,159.79,28570.0,107.2894,107.4171,107.2894,107.3633,28570.0
2018-05-07 15:55:00,159.8,160.07,159.66,159.79,86389.0,107.37,107.5515,107.276,107.3633,86389.0
2018-05-08 09:30:00,160.42,160.6,159.04,160.06,27340.0,107.7866,107.9076,106.8594,107.5447,27340.0
2018-05-08 09:35:00,159.99,160.05,158.77,159.07,16238.0,107.4977,107.538,106.678,106.8795,16238.0
2018-05-08 09:40:00,159.06,159.14,158.59,158.59,6802.0,106.8728,106.9266,106.557,106.557,6802.0
2018-05-08 09:45:00,158.75,158.91,158.35,158.43,20989.0,106.6645,106.772,106.3958,106.4495,20989.0
2018-05-08 09:50:00,158.47,158.53,158.25,158.26,11313.0,106.4764,106.5167,106.3286,106.3353,11313.0
2018-05-08 09:55:00,158.33,158.45,158.09,158.25,10804.0,106.3823,106.463,106.2211,106.3286,10804.0
2018-05-08 10:00:00,158.37,158.92,158.37,158.92,6528.0,106.4092,106.7788,106.4092,106.7788,6528.0
2018-05-08 10:05:00,158.83,159.07,158.73,158.8,11980.0,106.7183,106.8795,106.6511,106.6981,11980.0
2018-05-08 10:10:00,158.8,158.97,158.72,158.87,8724.0,106.6981,106.8124,106.6444,106.7452,8724.0
2018-05-08 10:15:00,158.85,159.03,158.7,159.0,10776.0,106.7317,106.8527,106.6309,106.8325,10776.0
2018-05-08 10:20:00,159.01,159.01,158.63,158.73,10639.0,106.8392,106.8392,106.5839,106.6511,10639.0
2018-05-08 10:25:00,158.74,158.89,158.57,158.57,11430.0,106.6578,106.7586,106.5436,106.5436,11430.0
2018-05-08 10:30:00,158.6,158.82,158.6,158.75,13009.0,106.5638,106.7116,106.5638,106.6645,13009.0
2018-05-08 10:35:00,158.75,158.79,158.54,158.62,7693.0,106.6645,106.6914,106.5234,106.5772,7693.0
2018-05-08 10:40:00,158.63,158.73,158.43,158.73,5882.0,106.5839,106.6511,106.4495,106.6511,5882.0
2018-05-08 10:45:00,158.69,158.85,158.66,158.75,46220.0,106.6242,106.7317,106.6041,106.6645,46220.0
2018-05-08 10:50:00,158.76,159.03,158.68,158.8,10329.0,106.6713,106.8527,106.6175,106.6981,10329.0
2018-05-08 10:55:00,158.82,158.89,158.65,158.65,15836.0,106.7116,106.7586,106.5973,106.5973,15836.0
2018-05-08 11:00:00,158.64,158.75,158.57,158.69,10050.0,106.5906,106.6645,106.5436,106.6242,10050.0
2018-05-08 11:05:00,158.68,158.83,158.63,158.78,12041.0,106.6175,106.7183,106.5839,106.6847,12041.0
2018-05-08 11:10:00,158.78,159.03,158.74,158.76,14584.0,106.6847,106.8527,106.6578,106.6713,14584.0
2018-05-08 11:15:00,158.81,158.98,158.81,158.87,8277.0,106.7049,106.8191,106.7049,106.7452,8277.0
2018-05-08 11:20:00,158.89,159.0,158.85,158.94,7087.0,106.7586,106.8325,106.7317,106.7922,7087.0
2018-05-08 11:25:00,158.99,159.14,158.85,159.03,9600.0,106.8258,106.9266,106.7317,106.8527,9600.0
2018-05-08 11:30:00,158.95,158.96,158.74,158.78,12671.0,106.7989,106.8056,106.6578,106.6847,12671.0
2018-05-08 11:35:00,158.87,159.06,158.85,158.88,6948.0,106.7452,106.8728,106.7317,106.7519,6948.0
2018-05-08 11:40:00,158.87,158.87,158.71,158.81,24312.0,106.7452,106.7452,106.6377,106.7049,24312.0
2018-05-08 11:45:00,158.83,158.89,158.76,158.8,30832.0,106.7183,106.7586,106.6713,106.6981,30832.0
2018-05-08 11:50:00,158.78,158.92,158.78,158.83,27613.0,106.6847,106.7788,106.6847,106.7183,27613.0
2018-05-08 11:55:00,158.8,158.84,158.75,158.79,37777.0,106.6981,106.725,106.6645,106.6914,37777.0
2018-05-08 12:00:00,158.82,158.86,158.75,158.82,24646.0,106.7116,106.7384,106.6645,106.7116,24646.0
2018-05-08 12:05:00,158.83,158.84,158.74,158.84,18440.0,106.7183,106.725,106.6578,106.725,18440.0
2018-05-08 12:10:00,158.85,158.86,158.76,158.82,14354.0,106.7317,106.7384,106.6713,106.7116,14354.0
2018-05-08 12:15:00,158.8,158.81,158.38,158.43,16546.0,106.6981,106.7049,106.4159,106.4495,16546.0
2018-05-08 12:20:00,158.42,158.63,158.34,158.62,38899.0,106.4428,106.5839,106.3891,106.5772,38899.0
2018-05-08 12:25:00,158.62,158.7,158.48,158.7,35846.0,106.5772,106.6309,106.4831,106.6309,35846.0
2018-05-08 12:30:00,158.73,158.78,158.57,158.61,26984.0,106.6511,106.6847,106.5436,106.5705,26984.0
2018-05-08 12:35:00,158.59,158.63,158.55,158.63,29778.0,106.557,106.5839,106.5302,106.5839,29778.0
2018-05-08 12:40:00,158.63,158.64,158.59,158.6,14227.0,106.5839,106.5906,106.557,106.5638,14227.0
2018-05-08 12:45:00,158.6,158.65,158.37,158.37,28969.0,106.5638,106.5973,106.4092,106.4092,28969.0
2018-05-08 12:50:00,158.4,158.43,158.21,158.29,6550.0,106.4294,106.4495,106.3017,106.3555,6550.0
2018-05-08 12:55:00,158.29,158.45,158.29,158.45,6769.0,106.3555,106.463,106.3555,106.463,6769.0
2018-05-08 13:00:00,158.45,158.64,158.44,158.64,9243.0,106.463,106.5906,106.4562,106.5906,9243.0
2018-05-08 13:05:00,158.62,158.65,158.48,158.52,54866.0,106.5772,106.5973,106.4831,106.51,54866.0
2018-05-08 13:10:00,158.51,158.58,158.5,158.51,6390.0,106.5033,106.5503,106.4966,106.5033,6390.0
2018-05-08 13:15:00,158.51,158.54,158.47,158.47,3675.0,106.5033,106.5234,106.4764,106.4764,3675.0
2018-05-08 13:20:00,158.47,158.52,158.33,158.38,12671.0,106.4764,106.51,106.3823,106.4159,12671.0
2018-05-08 13:25:00,158.34,158.76,158.33,158.74,56593.0,106.3891,106.6713,106.3823,106.6578,56593.0
2018-05-08 13:30:00,158.79,158.98,158.78,158.97,5401.0,106.6914,106.8191,106.6847,106.8124,5401.0
2018-05-08 13:35:00,158.91,158.94,158.78,158.79,6830.0,106.772,106.7922,106.6847,106.6914,6830.0
2018-05-08 13:40:00,158.76,158.93,158.73,158.93,6996.0,106.6713,106.7855,106.6511,106.7855,6996.0
2018-05-08 13:45:00,158.97,159.02,158.91,158.95,6906.0,106.8124,106.846,106.772,106.7989,6906.0
2018-05-08 13:50:00,158.91,159.0,158.9,158.97,3643.0,106.772,106.8325,106.7653,106.8124,3643.0
2018-05-08 13:55:00,158.99,159.04,158.93,159.04,8393.0,106.8258,106.8594,106.7855,106.8594,8393.0
2018-05-08 14:00:00,159.06,159.06,158.95,159.0,8120.0,106.8728,106.8728,106.7989,106.8325,8120.0
2018-05-08 14:05:00,159.03,159.03,158.77,158.78,9737.0,106.8527,106.8527,106.678,106.6847,9737.0
2018-05-08 14:10:00,158.72,158.79,158.59,158.64,14792.0,106.6444,106.6914,106.557,106.5906,14792.0
2018-05-08 14:15:00,158.69,158.76,158.54,158.58,7601.0,106.6242,106.6713,106.5234,106.5503,7601.0
2018-05-08 14:20:00,158.57,158.66,158.4,158.64,48990.0,106.5436,106.6041,106.4294,106.5906,48990.0
2018-05-08 14:25:00,158.65,158.7,158.57,158.65,30946.0,106.5973,106.6309,106.5436,106.5973,30946.0
2018-05-08 14:30:00,158.67,158.69,158.59,158.65,12670.0,106.6108,106.6242,106.557,106.5973,12670.0
2018-05-08 14:35:00,158.64,158.69,158.58,158.6,34206.0,106.5906,106.6242,106.5503,106.5638,34206.0
2018-05-08 14:40:00,158.59,158.66,158.33,158.5,46779.0,106.557,106.6041,106.3823,106.4966,46779.0
2018-05-08 14:45:00,158.49,158.61,158.46,158.52,31525.0,106.4898,106.5705,106.4697,106.51,31525.0
2018-05-08 14:50:00,158.51,158.79,158.48,158.68,17554.0,106.5033,106.6914,106.4831,106.6175,17554.0
2018-05-08 14:55:00,158.67,158.69,158.58,158.59,11050.0,106.6108,106.6242,106.5503,106.557,11050.0
2018-05-08 15:00:00,158.58,158.94,158.51,158.92,28386.0,106.5503,106.7922,106.5033,106.7788,28386.0
2018-05-08 15:05:00,158.98,158.98,158.82,158.88,13337.0,106.8191,106.8191,106.7116,106.7519,13337.0
2018-05-08 15:10:00,158.87,158.93,158.85,158.91,10537.0,106.7452,106.7855,106.7317,106.772,10537.0
2018-05-08 15:15:00,158.9,158.92,158.78,158.84,19409.0,106.7653,106.7788,106.6847,106.725,19409.0
2018-05-08 15:20:00,158.86,158.91,158.77,158.77,13354.0,106.7384,106.772,106.678,106.678,13354.0
2018-05-08 15:25:00,158.8,158.89,158.73,158.86,12531.0,106.6981,106.7586,106.6511,106.7384,12531.0
2018-05-08 15:30:00,158.9,158.94,158.75,158.75,17063.0,106.7653,106.7922,106.6645,106.6645,17063.0
2018-05-08 15:35:00,158.75,158.82,158.7,158.78,15764.0,106.6645,106.7116,106.6309,106.6847,15764.0
2018-05-08 15:40:00,158.78,159.0,158.78,158.97,23561.0,106.6847,106.8325,106.6847,106.8124,23561.0
2018-05-08 15:45:00,158.94,158.95,158.61,158.71,30280.0,106.7922,106.7989,106.5705,106.6377,30280.0
2018-05-08 15:50:00,158.73,158.96,158.64,158.68,30160.0,106.6511,106.8056,106.5906,106.6175,30160.0
2018-05-08 15:55:00,158.67,158.83,158.63,158.76,92051.0,106.6108,106.7183,106.5839,106.6713,92051.0
2018-05-09 09:30:00,158.65,158.92,158.21,158.76,21690.0,106.5973,106.7788,106.3017,106.6713,21690.0
2018-05-09 09:35:00,158.73,159.1,158.62,158.75,9085.0,106.6511,106.8997,106.5772,106.6645,9085.0
2018-05-09 09:40:00,158.75,158.98,158.35,158.97,2984.0,106.6645,106.8191,106.3958,106.8124,2984.0
2018-05-09 09:45:00,159.03,159.03,158.83,159.02,5996.0,106.8527,106.8527,106.7183,106.846,5996.0
2018-05-09 09:50:00,159.03,159.22,158.99,159.22,5082.0,106.8527,106.9803,106.8258,106.9803,5082.0
2018-05-09 09:55:00,159.25,159.7,159.25,159.69,6515.0,107.0005,107.3028,107.0005,107.2961,6515.0
2018-05-09 10:00:00,159.61,159.78,159.51,159.59,10669.0,107.2424,107.3566,107.1752,107.2289,10669.0
2018-05-09 10:05:00,159.54,159.6,159.38,159.59,4418.0,107.1953,107.2357,107.0878,107.2289,4418.0
2018-05-09 10:10:00,159.63,159.64,159.31,159.52,5142.0,107.2558,107.2625,107.0408,107.1819,5142.0
2018-05-09 10:15:00,159.56,159.61,159.44,159.49,19342.0,107.2088,107.2424,107.1282,107.1617,19342.0
2018-05-09 10:20:00,159.48,159.52,159.22,159.36,14144.0,107.155,107.1819,106.9803,107.0744,14144.0
2018-05-09 10:25:00,159.43,159.68,159.32,159.68,6064.0,107.1214,107.2894,107.0475,107.2894,6064.0
2018-05-09 10:30:00,159.69,159.71,159.58,159.65,15400.0,107.2961,107.3096,107.2222,107.2693,15400.0
2018-05-09 10:35:00,159.65,159.72,159.43,159.44,6440.0,107.2693,107.3163,107.1214,107.1282,6440.0
2018-05-09 10:40:00,159.44,159.65,159.43,159.61,10420.0,107.1282,107.2693,107.1214,107.2424,10420.0
2018-05-09 10:45:00,159.6,159.79,159.54,159.64,8951.0,107.2357,107.3633,107.1953,107.2625,8951.0
2018-05-09 10:50:00,159.63,159.72,159.57,159.66,5632.0,107.2558,107.3163,107.2155,107.276,5632.0
2018-05-09 10:55:00,159.67,159.68,159.51,159.57,5518.0,107.2827,107.2894,107.1752,107.2155,5518.0
2018-05-09 11:00:00,159.58,159.58,159.42,159.46,7100.0,107.2222,107.2222,107.1147,107.1416,7100.0
2018-05-09 11:05:00,159.48,159.54,159.37,159.4,3600.0,107.155,107.1953,107.0811,107.1013,3600.0
2018-05-09 11:10:00,159.44,159.6,159.3,159.54,11002.0,107.1282,107.2357,107.0341,107.1953,11002.0
2018-05-09 11:15:00,159.54,159.67,159.42,159.66,4069.0,107.1953,107.2827,107.1147,107.276,4069.0
2018-05-09 11:20:00,159.6,159.72,159.55,159.67,7708.0,107.2357,107.3163,107.2021,107.2827,7708.0
2018-05-09 11:25:00,159.68,159.72,159.59,159.59,4001.0,107.2894,107.3163,107.2289,107.2289,4001.0
2018-05-09 11:30:00,159.6,159.76,159.58,159.61,4100.0,107.2357,107.3432,107.2222,107.2424,4100.0
2018-05-09 11:35:00,159.6,159.64,159.46,159.61,3972.0,107.2357,107.2625,107.1416,107.2424,3972.0
2018-05-09 11:40:00,159.62,159.66,159.56,159.57,12073.0,107.2491,107.276,107.2088,107.2155,12073.0
2018-05-09 11:45:00,159.5,159.5,159.33,159.39,5107.0,107.1685,107.1685,107.0542,107.0946,5107.0
2018-05-09 11:50:00,159.39,159.59,159.39,159.59,8747.0,107.0946,107.2289,107.0946,107.2289,8747.0
2018-05-09 11:55:00,159.55,159.57,159.52,159.56,2501.0,107.2021,107.2155,107.1819,107.2088,2501.0
2018-05-09 12:00:00,159.6,159.65,159.45,159.65,9817.0,107.2357,107.2693,107.1349,107.2693,9817.0
2018-05-09 12:05:00,159.63,159.8,159.61,159.77,4301.0,107.2558,107.37,107.2424,107.3499,4301.0
2018-05-09 12:10:00,159.74,159.74,159.66,159.68,3501.0,107.3297,107.3297,107.276,107.2894,3501.0
2018-05-09 12:15:00,159.7,159.87,159.7,159.85,4052.0,107.3028,107.4171,107.3028,107.4036,4052.0
2018-05-09 12:20:00,159.86,159.94,159.83,159.92,6217.0,107.4104,107.4641,107.3902,107.4507,6217.0
2018-05-09 12:25:00,159.93,160.03,159.82,160.0,12949.0,107.4574,107.5246,107.3835,107.5044,12949.0
2018-05-09 12:30:00,159.97,160.03,159.86,159.93,4536.0,107.4843,107.5246,107.4104,107.4574,4536.0
2018-05-09 12:35:00,159.9,160.02,159.8,159.97,10000.0,107.4372,107.5179,107.37,107.4843,10000.0
2018-05-09 12:40:00,159.96,160.1,159.96,160.05,4246.0,107.4775,107.5716,107.4775,107.538,4246.0
2018-05-09 12:45:00,160.09,160.23,160.07,160.21,16589.0,107.5649,107.659,107.5515,107.6455,16589.0
2018-05-09 12:50:00,160.22,160.45,160.22,160.38,6577.0,107.6522,107.8068,107.6522,107.7597,6577.0
2018-05-09 12:55:00,160.41,160.52,160.34,160.52,13330.0,107.7799,107.8538,107.7329,107.8538,13330.0
2018-05-09 13:00:00,160.54,160.55,160.42,160.5,8399.0,107.8672,107.874,107.7866,107.8404,8399.0
2018-05-09 13:05:00,160.49,160.5,160.31,160.34,6543.0,107.8337,107.8404,107.7127,107.7329,6543.0
2018-05-09 13:10:00,160.34,160.37,160.09,160.09,5456.0,107.7329,107.753,107.5649,107.5649,5456.0
2018-05-09 13:15:00,160.1,160.27,160.1,160.2,9709.0,107.5716,107.6858,107.5716,107.6388,9709.0
2018-05-09 13:20:00,160.23,160.23,160.02,160.12,9294.0,107.659,107.659,107.5179,107.585,9294.0
2018-05-09 13:25:00,160.16,160.26,160.1,160.21,5949.0,107.6119,107.6791,107.5716,107.6455,5949.0
2018-05-09 13:30:00,160.2,160.26,160.08,160.18,6371.0,107.6388,107.6791,107.5582,107.6254,6371.0
2018-05-09 13:35:00,160.17,160.2,160.13,160.13,2900.0,107.6186,107.6388,107.5918,107.5918,2900.0
2018-05-09 13:40:00,160.1,160.22,160.08,160.19,9612.0,107.5716,107.6522,107.5582,107.6321,9612.0
2018-05-09 13:45:00,160.19,160.31,160.18,160.3,2909.0,107.6321,107.7127,107.6254,107.706,2909.0
2018-05-09 13:50:00,160.31,160.4,160.27,160.37,13388.0,107.7127,107.7732,107.6858,107.753,13388.0
2018-05-09 13:55:00,160.4,160.5,160.36,160.37,5946.0,107.7732,107.8404,107.7463,107.753,5946.0
2018-05-09 14:00:00,160.35,160.35,160.07,160.16,5694.0,107.7396,107.7396,107.5515,107.6119,5694.0
2018-05-09 14:05:00,160.19,160.38,160.19,160.34,3954.0,107.6321,107.7597,107.6321,107.7329,3954.0
2018-05-09 14:10:00,160.31,160.34,160.15,160.24,4002.0,107.7127,107.7329,107.6052,107.6657,4002.0
2018-05-09 14:15:00,160.26,160.26,160.18,160.2,3167.0,107.6791,107.6791,107.6254,107.6388,3167.0
2018-05-09 14:20:00,160.15,160.2,160.08,160.2,4824.0,107.6052,107.6388,107.5582,107.6388,4824.0
2018-05-09 14:25:00,160.21,160.24,160.05,160.19,8601.0,107.6455,107.6657,107.538,107.6321,8601.0
2018-05-09 14:30:00,160.2,160.29,160.16,160.24,6715.0,107.6388,107.6993,107.6119,107.6657,6715.0
2018-05-09 14:35:00,160.21,160.21,160.11,160.11,5094.0,107.6455,107.6455,107.5783,107.5783,5094.0
2018-05-09 14:40:00,160.09,160.14,159.96,160.0,16476.0,107.5649,107.5985,107.4775,107.5044,16476.0
2018-05-09 14:45:00,160.0,160.03,159.87,159.88,9306.0,107.5044,107.5246,107.4171,107.4238,9306.0
2018-05-09 14:50:00,159.92,159.97,159.83,159.92,4987.0,107.4507,107.4843,107.3902,107.4507,4987.0
2018-05-09 14:55:00,159.85,159.92,159.82,159.83,4306.0,107.4036,107.4507,107.3835,107.3902,4306.0
2018-05-09 15:00:00,159.86,159.86,159.71,159.75,6200.0,107.4104,107.4104,107.3096,107.3364,6200.0
2018-05-09 15:05:00,159.79,159.79,159.67,159.75,6896.0,107.3633,107.3633,107.2827,107.3364,6896.0
2018-05-09 15:10:00,159.72,159.79,159.68,159.72,11485.0,107.3163,107.3633,107.2894,107.3163,11485.0
2018-05-09 15:15:00,159.73,159.78,159.69,159.74,30871.0,107.323,107.3566,107.2961,107.3297,30871.0
2018-05-09 15:20:00,159.75,159.76,159.56,159.59,46271.0,107.3364,107.3432,107.2088,107.2289,46271.0
2018-05-09 15:25:00,159.59,159.75,159.59,159.7,13322.0,107.2289,107.3364,107.2289,107.3028,13322.0
2018-05-09 15:30:00,159.7,159.74,159.64,159.72,22631.0,107.3028,107.3297,107.2625,107.3163,22631.0
2018-05-09 15:35:00,159.72,159.79,159.7,159.77,13094.0,107.3163,107.3633,107.3028,107.3499,13094.0
2018-05-09 15:40:00,159.76,159.91,159.69,159.91,11061.0,107.3432,107.4439,107.2961,107.4439,11061.0
2018-05-09 15:45:00,159.94,160.05,159.74,159.89,20030.0,107.4641,107.538,107.3297,107.4305,20030.0
2018-05-09 15:50:00,159.89,159.94,159.8,159.89,17826.0,107.4305,107.4641,107.37,107.4305,17826.0
2018-05-09 15:55:00,159.89,159.97,159.75,159.97,36142.0,107.4305,107.4843,107.3364,107.4843,36142.0
2018-05-10 09:30:00,160.5,161.44,160.35,160.98,31213.0,107.8404,108.472,107.7396,108.1629,31213.0
2018-05-10 09:35:00,160.99,161.06,160.18,160.4,13019.0,108.1696,108.2166,107.6254,107.7732,13019.0
2018-05-10 09:40:00,160.5,160.59,160.35,160.41,3403.0,107.8404,107.9008,107.7396,107.7799,3403.0
2018-05-10 09:45:00,160.5,160.77,160.19,160.77,18100.0,107.8404,108.0218,107.6321,108.0218,18100.0
2018-05-10 09:50:00,160.83,160.83,160.46,160.63,7564.0,108.0621,108.0621,107.8135,107.9277,7564.0
2018-05-10 09:55:00,160.61,160.68,160.49,160.63,6278.0,107.9143,107.9613,107.8337,107.9277,6278.0
2018-05-10 10:00:00,160.62,160.7,160.42,160.45,10498.0,107.921,107.9747,107.7866,107.8068,10498.0
2018-05-10 10:05:00,160.48,160.59,160.41,160.5,15638.0,107.8269,107.9008,107.7799,107.8404,15638.0
2018-05-10 10:10:00,160.5,160.6,160.4,160.4,8815.0,107.8404,107.9076,107.7732,107.7732,8815.0
2018-05-10 10:15:00,160.43,160.48,160.15,160.26,9804.0,107.7933,107.8269,107.6052,107.6791,9804.0
2018-05-10 10:20:00,160.27,160.44,160.26,160.36,6210.0,107.6858,107.8001,107.6791,107.7463,6210.0
2018-05-10 10:25:00,160.38,160.59,160.34,160.46,25163.0,107.7597,107.9008,107.7329,107.8135,25163.0
2018-05-10 10:30:00,160.46,160.67,160.46,160.5,10696.0,107.8135,107.9546,107.8135,107.8404,10696.0
2018-05-10 10:35:00,160.5,160.64,160.43,160.46,13479.0,107.8404,107.9344,107.7933,107.8135,13479.0
2018-05-10 10:40:00,160.44,160.58,160.34,160.45,6740.0,107.8001,107.8941,107.7329,107.8068,6740.0
2018-05-10 10:45:00,160.48,160.5,160.29,160.46,5540.0,107.8269,107.8404,107.6993,107.8135,5540.0
2018-05-10 10:50:00,160.4,160.45,160.29,160.32,3347.0,107.7732,107.8068,107.6993,107.7194,3347.0
2018-05-10 10:55:00,160.35,160.43,160.23,160.4,13184.0,107.7396,107.7933,107.659,107.7732,13184.0
2018-05-10 11:00:00,160.22,160.5,160.18,160.26,11900.0,107.6522,107.8404,107.6254,107.6791,11900.0
2018-05-10 11:05:00,160.31,160.56,160.29,160.46,7897.0,107.7127,107.8807,107.6993,107.8135,7897.0
2018-05-10 11:10:00,160.46,160.47,160.35,160.37,5075.0,107.8135,107.8202,107.7396,107.753,5075.0
2018-05-10 11:15:00,160.33,160.57,160.33,160.57,9278.0,107.7261,107.8874,107.7261,107.8874,9278.0
2018-05-10 11:20:00,160.54,160.68,160.5,160.65,11667.0,107.8672,107.9613,107.8404,107.9412,11667.0
2018-05-10 11:25:00,160.65,160.65,160.47,160.53,5994.0,107.9412,107.9412,107.8202,107.8605,5994.0
2018-05-10 11:30:00,160.55,160.62,160.41,160.56,6068.0,107.874,107.921,107.7799,107.8807,6068.0
2018-05-10 11:35:00,160.52,160.66,160.5,160.66,2300.0,107.8538,107.9479,107.8404,107.9479,2300.0
2018-05-10 11:40:00,160.62,160.64,160.5,160.64,3600.0,107.921,107.9344,107.8404,107.9344,3600.0
2018-05-10 11:45:00,160.65,160.89,160.65,160.88,10390.0,107.9412,108.1024,107.9412,108.0957,10390.0
2018-05-10 11:50:00,160.93,160.98,160.87,160.88,4467.0,108.1293,108.1629,108.089,108.0957,4467.0
2018-05-10 11:55:00,160.91,160.95,160.77,160.9,4700.0,108.1158,108.1427,108.0218,108.1091,4700.0
2018-05-10 12:00:00,160.86,161.06,160.86,161.06,4911.0,108.0823,108.2166,108.0823,108.2166,4911.0
2018-05-10 12:05:00,161.04,161.04,160.85,160.94,2325.0,108.2032,108.2032,108.0755,108.136,2325.0
2018-05-10 12:10:00,160.97,160.98,160.87,160.94,4995.0,108.1562,108.1629,108.089,108.136,4995.0
2018-05-10 12:15:00,160.94,160.94,160.86,160.91,2867.0,108.136,108.136,108.0823,108.1158,2867.0
2018-05-10 12:20:00,160.88,161.01,160.88,161.01,10748.0,108.0957,108.183,108.0957,108.183,10748.0
2018-05-10 12:25:00,160.99,161.11,160.97,161.03,8961.0,108.1696,108.2502,108.1562,108.1965,8961.0
2018-05-10 12:30:00,161.02,161.02,160.86,161.01,2348.0,108.1898,108.1898,108.0823,108.183,2348.0
2018-05-10 12:35:00,160.95,161.0,160.71,160.71,9591.0,108.1427,108.1763,107.9815,107.9815,9591.0
2018-05-10 12:40:00,160.74,160.74,160.57,160.61,5515.0,108.0016,108.0016,107.8874,107.9143,5515.0
2018-05-10 12:45:00,160.59,160.8,160.53,160.8,11615.0,107.9008,108.0419,107.8605,108.0419,11615.0
2018-05-10 12:50:00,160.8,160.86,160.7,160.78,6006.0,108.0419,108.0823,107.9747,108.0285,6006.0
2018-05-10 12:55:00,160.81,160.94,160.81,160.94,5569.0,108.0487,108.136,108.0487,108.136,5569.0
2018-05-10 13:00:00,160.89,160.98,160.86,160.89,6258.0,108.1024,108.1629,108.0823,108.1024,6258.0
2018-05-10 13:05:00,160.94,160.97,160.85,160.95,3102.0,108.136,108.1562,108.0755,108.1427,3102.0
2018-05-10 13:10:00,160.99,161.02,160.84,160.88,8346.0,108.1696,108.1898,108.0688,108.0957,8346.0
2018-05-10 13:15:00,160.88,160.99,160.88,160.93,4704.0,108.0957,108.1696,108.0957,108.1293,4704.0
2018-05-10 13:20:00,160.94,161.05,160.92,160.92,6924.0,108.136,108.2099,108.1226,108.1226,6924.0
2018-05-10 13:25:00,160.9,160.9,160.72,160.72,5879.0,108.1091,108.1091,107.9882,107.9882,5879.0
2018-05-10 13:30:00,160.77,160.81,160.65,160.67,10410.0,108.0218,108.0487,107.9412,107.9546,10410.0
2018-05-10 13:35:00,160.67,160.7,160.58,160.7,12432.0,107.9546,107.9747,107.8941,107.9747,12432.0
2018-05-10 13:40:00,160.69,160.82,160.65,160.82,9380.0,107.968,108.0554,107.9412,108.0554,9380.0
2018-05-10 13:45:00,160.82,160.89,160.8,160.83,5702.0,108.0554,108.1024,108.0419,108.0621,5702.0
2018-05-10 13:50:00,160.85,160.85,160.79,160.81,4125.0,108.0755,108.0755,108.0352,108.0487,4125.0
2018-05-10 13:55:00,160.81,161.05,160.8,160.97,6761.0,108.0487,108.2099,108.0419,108.1562,6761.0
2018-05-10 14:00:00,160.97,161.01,160.92,160.97,12919.0,108.1562,108.183,108.1226,108.1562,12919.0
2018-05-10 14:05:00,160.97,160.99,160.85,160.99,13838.0,108.1562,108.1696,108.0755,108.1696,13838.0
2018-05-10 14:10:00,160.98,161.03,160.93,161.03,4102.0,108.1629,108.1965,108.1293,108.1965,4102.0
2018-05-10 14:15:00,160.99,161.08,160.95,161.06,7679.0,108.1696,108.2301,108.1427,108.2166,7679.0
2018-05-10 14:20:00,161.09,161.13,160.96,160.99,8237.0,108.2368,108.2637,108.1494,108.1696,8237.0
2018-05-10 14:25:00,161.0,161.26,161.0,161.23,11425.0,108.1763,108.351,108.1763,108.3309,11425.0
2018-05-10 14:30:00,161.2,161.23,161.12,161.23,8218.0,108.3107,108.3309,108.2569,108.3309,8218.0
2018-05-10 14:35:00,161.19,161.26,161.16,161.16,8715.0,108.304,108.351,108.2838,108.2838,8715.0
2018-05-10 14:40:00,161.16,161.32,161.1,161.31,10459.0,108.2838,108.3913,108.2435,108.3846,10459.0
2018-05-10 14:45:00,161.29,161.55,161.28,161.52,8836.0,108.3712,108.5459,108.3645,108.5257,8836.0
2018-05-10 14:50:00,161.54,161.56,161.37,161.37,5527.0,108.5391,108.5526,108.4249,108.4249,5527.0
2018-05-10 14:55:00,161.38,161.52,161.33,161.52,8911.0,108.4316,108.5257,108.398,108.5257,8911.0
2018-05-10 15:00:00,161.49,161.61,161.26,161.26,8074.0,108.5056,108.5862,108.351,108.351,8074.0
2018-05-10 15:05:00,161.24,161.24,161.0,161.02,7603.0,108.3376,108.3376,108.1763,108.1898,7603.0
2018-05-10 15:10:00,161.01,161.19,160.92,161.19,7417.0,108.183,108.304,108.1226,108.304,7417.0
2018-05-10 15:15:00,161.22,161.25,161.01,161.08,9714.0,108.3241,108.3443,108.183,108.2301,9714.0
2018-05-10 15:20:00,161.05,161.08,160.95,160.95,6275.0,108.2099,108.2301,108.1427,108.1427,6275.0
2018-05-10 15:25:00,160.92,161.04,160.91,161.03,12945.0,108.1226,108.2032,108.1158,108.1965,12945.0
2018-05-10 15:30:00,160.99,161.0,160.9,160.97,9470.0,108.1696,108.1763,108.1091,108.1562,9470.0
2018-05-10 15:35:00,160.97,161.08,160.95,161.01,12510.0,108.1562,108.2301,108.1427,108.183,12510.0
2018-05-10 15:40:00,161.01,161.06,160.87,160.87,20404.0,108.183,108.2166,108.089,108.089,20404.0
2018-05-10 15:45:00,160.85,161.0,160.8,160.99,26842.0,108.0755,108.1763,108.0419,108.1696,26842.0
2018-05-10 15:50:00,160.99,161.08,160.98,161.03,36623.0,108.1696,108.2301,108.1629,108.1965,36623.0
2018-05-10 15:55:00,161.05,161.32,161.03,161.21,80722.0,108.2099,108.3913,108.1965,108.3174,80722.0
2018-05-11 09:30:00,161.52,161.86,161.39,161.78,17610.0,108.5257,108.7542,108.4384,108.7004,17610.0
2018-05-11 09:35:00,161.77,162.09,161.59,162.01,11013.0,108.6937,108.9087,108.5727,108.8549,11013.0
2018-05-11 09:40:00,162.0,162.11,161.83,161.95,12095.0,108.8482,108.9221,108.734,108.8146,12095.0
2018-05-11 09:45:00,161.96,161.99,161.58,161.59,3408.0,108.8213,108.8415,108.566,108.5727,3408.0
2018-05-11 09:50:00,161.53,161.74,161.5,161.5,8150.0,108.5324,108.6735,108.5123,108.5123,8150.0
2018-05-11 09:55:00,161.5,161.71,161.41,161.61,5201.0,108.5123,108.6534,108.4518,108.5862,5201.0
2018-05-11 10:00:00,161.7,161.7,161.25,161.28,9249.0,108.6467,108.6467,108.3443,108.3645,9249.0
2018-05-11 10:05:00,161.26,161.29,161.02,161.09,15649.0,108.351,108.3712,108.1898,108.2368,15649.0
2018-05-11 10:10:00,161.07,161.21,160.92,161.17,11973.0,108.2234,108.3174,108.1226,108.2905,11973.0
2018-05-11 10:15:00,161.22,161.39,161.09,161.25,13351.0,108.3241,108.4384,108.2368,108.3443,13351.0
2018-05-11 10:20:00,161.3,161.68,161.25,161.41,25782.0,108.3779,108.6332,108.3443,108.4518,25782.0
2018-05-11 10:25:00,161.37,161.49,161.2,161.21,3600.0,108.4249,108.5056,108.3107,108.3174,3600.0
2018-05-11 10:30:00,161.14,161.2,161.0,161.05,6878.0,108.2704,108.3107,108.1763,108.2099,6878.0
2018-05-11 10:35:00,161.04,161.12,160.9,161.03,8577.0,108.2032,108.2569,108.1091,108.1965,8577.0
2018-05-11 10:40:00,161.02,161.34,161.01,161.34,5502.0,108.1898,108.4048,108.183,108.4048,5502.0
2018-05-11 10:45:00,161.31,161.31,160.98,160.99,6200.0,108.3846,108.3846,108.1629,108.1696,6200.0
2018-05-11 10:50:00,161.03,161.1,160.97,160.97,4311.0,108.1965,108.2435,108.1562,108.1562,4311.0
2018-05-11 10:55:00,161.02,161.25,161.02,161.24,4823.0,108.1898,108.3443,108.1898,108.3376,4823.0
2018-05-11 11:00:00,161.22,161.28,161.13,161.19,6207.0,108.3241,108.3645,108.2637,108.304,6207.0
2018-05-11 11:05:00,161.15,161.18,160.96,160.96,4203.0,108.2771,108.2973,108.1494,108.1494,4203.0
2018-05-11 11:10:00,160.93,161.07,160.79,160.98,8234.0,108.1293,108.2234,108.0352,108.1629,8234.0
2018-05-11 11:15:00,161.01,161.03,160.83,160.92,5671.0,108.183,108.1965,108.0621,108.1226,5671.0
2018-05-11 11:20:00,160.95,161.06,160.95,161.03,3400.0,108.1427,108.2166,108.1427,108.1965,3400.0
2018-05-11 11:25:00,161.03,161.1,160.92,161.06,7201.0,108.1965,108.2435,108.1226,108.2166,7201.0
2018-05-11 11:30:00,161.07,161.08,160.95,160.98,6563.0,108.2234,108.2301,108.1427,108.1629,6563.0
2018-05-11 11:35:00,161.03,161.11,160.94,161.0,8510.0,108.1965,108.2502,108.136,108.1763,8510.0
2018-05-11 11:40:00,161.01,161.02,160.9,160.92,8002.0,108.183,108.1898,108.1091,108.1226,8002.0
2018-05-11 11:45:00,160.95,160.95,160.72,160.74,7854.0,108.1427,108.1427,107.9882,108.0016,7854.0
2018-05-11 11:50:00,160.72,160.73,160.51,160.64,7594.0,107.9882,107.9949,107.8471,107.9344,7594.0
2018-05-11 11:55:00,160.64,160.64,160.42,160.51,6550.0,107.9344,107.9344,107.7866,107.8471,6550.0
2018-05-11 12:00:00,160.56,160.57,160.39,160.47,6148.0,107.8807,107.8874,107.7665,107.8202,6148.0
2018-05-11 12:05:00,160.48,160.51,160.4,160.51,3931.0,107.8269,107.8471,107.7732,107.8471,3931.0
2018-05-11 12:10:00,160.51,160.57,160.41,160.41,4287.0,107.8471,107.8874,107.7799,107.7799,4287.0
2018-05-11 12:15:00,160.45,160.5,160.41,160.5,3400.0,107.8068,107.8404,107.7799,107.8404,3400.0
2018-05-11 12:20:00,160.53,160.53,160.32,160.32,3273.0,107.8605,107.8605,107.7194,107.7194,3273.0
2018-05-11 12:25:00,160.31,160.4,160.26,160.36,5597.0,107.7127,107.7732,107.6791,107.7463,5597.0
2018-05-11 12:30:00,160.34,160.45,160.23,160.45,7056.0,107.7329,107.8068,107.659,107.8068,7056.0
2018-05-11 12:35:00,160.42,160.44,160.33,160.44,9126.0,107.7866,107.8001,107.7261,107.8001,9126.0
2018-05-11 12:40:00,160.38,160.43,160.37,160.37,1820.0,107.7597,107.7933,107.753,107.753,1820.0
2018-05-11 12:45:00,160.36,160.46,160.36,160.46,3576.0,107.7463,107.8135,107.7463,107.8135,3576.0
2018-05-11 12:50:00,160.46,160.5,160.42,160.49,2002.0,107.8135,107.8404,107.7866,107.8337,2002.0
2018-05-11 12:55:00,160.46,160.48,160.26,160.26,5087.0,107.8135,107.8269,107.6791,107.6791,5087.0
2018-05-11 13:00:00,160.26,160.31,160.24,160.3,4519.0,107.6791,107.7127,107.6657,107.706,4519.0
2018-05-11 13:05:00,160.27,160.28,160.21,160.28,9940.0,107.6858,107.6926,107.6455,107.6926,9940.0
2018-05-11 13:10:00,160.28,160.29,160.24,160.28,3798.0,107.6926,107.6993,107.6657,107.6926,3798.0
2018-05-11 13:15:00,160.29,160.44,160.27,160.42,4982.0,107.6993,107.8001,107.6858,107.7866,4982.0
2018-05-11 13:20:00,160.42,160.44,160.36,160.39,3459.0,107.7866,107.8001,107.7463,107.7665,3459.0
2018-05-11 13:25:00,160.39,160.42,160.32,160.41,4613.0,107.7665,107.7866,107.7194,107.7799,4613.0
2018-05-11 13:30:00,160.43,160.45,160.33,160.37,4731.0,107.7933,107.8068,107.7261,107.753,4731.0
2018-05-11 13:35:00,160.38,160.39,160.26,160.29,6264.0,107.7597,107.7665,107.6791,107.6993,6264.0
2018-05-11 13:40:00,160.29,160.29,160.2,160.21,2483.0,107.6993,107.6993,107.6388,107.6455,2483.0
2018-05-11 13:45:00,160.21,160.35,160.21,160.35,4486.0,107.6455,107.7396,107.6455,107.7396,4486.0
2018-05-11 13:50:00,160.35,160.46,160.32,160.37,4906.0,107.7396,107.8135,107.7194,107.753,4906.0
2018-05-11 13:55:00,160.35,160.38,160.29,160.34,5564.0,107.7396,107.7597,107.6993,107.7329,5564.0
2018-05-11 14:00:00,160.34,160.4,160.3,160.4,6053.0,107.7329,107.7732,107.706,107.7732,6053.0
2018-05-11 14:05:00,160.4,160.53,160.36,160.53,5228.0,107.7732,107.8605,107.7463,107.8605,5228.0
2018-05-11 14:10:00,160.52,160.65,160.52,160.65,23031.0,107.8538,107.9412,107.8538,107.9412,23031.0
2018-05-11 14:15:00,160.64,160.67,160.36,160.41,14517.0,107.9344,107.9546,107.7463,107.7799,14517.0
2018-05-11 14:20:00,160.46,160.6,160.46,160.6,6183.0,107.8135,107.9076,107.8135,107.9076,6183.0
2018-05-11 14:25:00,160.6,160.61,160.45,160.51,4806.0,107.9076,107.9143,107.8068,107.8471,4806.0
2018-05-11 14:30:00,160.48,160.59,160.46,160.52,5054.0,107.8269,107.9008,107.8135,107.8538,5054.0
2018-05-11 14:35:00,160.52,160.52,160.32,160.32,8660.0,107.8538,107.8538,107.7194,107.7194,8660.0
2018-05-11 14:40:00,160.3,160.32,160.26,160.29,4903.0,107.706,107.7194,107.6791,107.6993,4903.0
2018-05-11 14:45:00,160.32,160.36,160.32,160.35,4514.0,107.7194,107.7463,107.7194,107.7396,4514.0
2018-05-11 14:50:00,160.34,160.34,160.25,160.27,6948.0,107.7329,107.7329,107.6724,107.6858,6948.0
2018-05-11 14:55:00,160.25,160.31,160.22,160.3,3600.0,107.6724,107.7127,107.6522,107.706,3600.0
2018-05-11 15:00:00,160.31,160.31,160.26,160.3,6893.0,107.7127,107.7127,107.6791,107.706,6893.0
2018-05-11 15:05:00,160.31,160.31,160.2,160.22,6903.0,107.7127,107.7127,107.6388,107.6522,6903.0
2018-05-11 15:10:00,160.21,160.26,160.15,160.16,8271.0,107.6455,107.6791,107.6052,107.6119,8271.0
2018-05-11 15:15:00,160.15,160.23,160.13,160.17,6148.0,107.6052,107.659,107.5918,107.6186,6148.0
2018-05-11 15:20:00,160.17,160.18,159.99,159.99,8144.0,107.6186,107.6254,107.4977,107.4977,8144.0
2018-05-11 15:25:00,159.98,160.05,159.91,160.03,12061.0,107.491,107.538,107.4439,107.5246,12061.0
2018-05-11 15:30:00,160.01,160.07,159.97,159.97,10874.0,107.5111,107.5515,107.4843,107.4843,10874.0
2018-05-11 15:35:00,159.99,160.05,159.92,160.05,16780.0,107.4977,107.538,107.4507,107.538,16780.0
2018-05-11 15:40:00,160.04,160.1,159.98,160.0,19884.0,107.5313,107.5716,107.491,107.5044,19884.0
2018-05-11 15:45:00,159.99,159.99,159.74,159.78,27850.0,107.4977,107.4977,107.3297,107.3566,27850.0
2018-05-11 15:50:00,159.78,159.81,159.66,159.66,30114.0,107.3566,107.3768,107.276,107.276,30114.0
2018-05-11 15:55:00,159.66,159.96,159.66,159.92,63673.0,107.276,107.4775,107.276,107.4507,63673.0
2018-05-14 09:30:00,159.68,159.93,159.2,159.93,15685.0,107.2894,107.4574,106.9669,107.4574,15685.0
2018-05-14 09:35:00,159.68,159.68,159.15,159.45,4600.0,107.2894,107.2894,106.9333,107.1349,4600.0
2018-05-14 09:40:00,159.45,159.53,159.13,159.34,15727.0,107.1349,107.1886,106.9199,107.061,15727.0
2018-05-14 09:45:00,159.33,159.43,159.05,159.07,8471.0,107.0542,107.1214,106.8661,106.8795,8471.0
2018-05-14 09:50:00,159.09,159.42,159.08,159.27,10159.0,106.893,107.1147,106.8863,107.0139,10159.0
2018-05-14 09:55:00,159.21,159.77,159.2,159.77,7130.0,106.9736,107.3499,106.9669,107.3499,7130.0
2018-05-14 10:00:00,159.63,159.79,159.4,159.79,4932.0,107.2558,107.3633,107.1013,107.3633,4932.0
2018-05-14 10:05:00,159.81,159.92,159.65,159.92,7977.0,107.3768,107.4507,107.2693,107.4507,7977.0
2018-05-14 10:10:00,159.93,160.49,159.91,160.46,49872.0,107.4574,107.8337,107.4439,107.8135,49872.0
2018-05-14 10:15:00,160.38,160.39,159.79,159.79,39932.0,107.7597,107.7665,107.3633,107.3633,39932.0
2018-05-14 10:20:00,159.79,159.91,159.67,159.84,6719.0,107.3633,107.4439,107.2827,107.3969,6719.0
2018-05-14 10:25:00,159.75,159.81,159.55,159.55,7483.0,107.3364,107.3768,107.2021,107.2021,7483.0
2018-05-14 10:30:00,159.48,159.56,159.32,159.36,20517.0,107.155,107.2088,107.0475,107.0744,20517.0
2018-05-14 10:35:00,159.37,159.51,159.35,159.39,8259.0,107.0811,107.1752,107.0677,107.0946,8259.0
2018-05-14 10:40:00,159.34,159.47,159.27,159.41,5761.0,107.061,107.1483,107.0139,107.108,5761.0
2018-05-14 10:45:00,159.4,159.4,159.18,159.24,6200.0,107.1013,107.1013,106.9535,106.9938,6200.0
2018-05-14 10:50:00,159.18,159.18,158.99,159.04,10922.0,106.9535,106.9535,106.8258,106.8594,10922.0
2018-05-14 10:55:00,159.04,159.04,158.79,158.84,13090.0,106.8594,106.8594,106.6914,106.725,13090.0
2018-05-14 11:00:00,158.81,159.22,158.79,159.22,9020.0,106.7049,106.9803,106.6914,106.9803,9020.0
2018-05-14 11:05:00,159.19,159.21,158.96,159.02,21634.0,106.9602,106.9736,106.8056,106.846,21634.0
2018-05-14 11:10:00,159.04,159.29,158.88,158.95,34491.0,106.8594,107.0274,106.7519,106.7989,34491.0
2018-05-14 11:15:00,158.95,158.99,158.86,158.96,5585.0,106.7989,106.8258,106.7384,106.8056,5585.0
2018-05-14 11:20:00,158.94,159.04,158.89,159.03,10214.0,106.7922,106.8594,106.7586,106.8527,10214.0
2018-05-14 11:25:00,159.08,159.16,158.98,158.98,10502.0,106.8863,106.94,106.8191,106.8191,10502.0
2018-05-14 11:30:00,158.95,158.98,158.8,158.8,4676.0,106.7989,106.8191,106.6981,106.6981,4676.0
2018-05-14 11:35:00,158.82,158.82,158.7,158.71,7006.0,106.7116,106.7116,106.6309,106.6377,7006.0
2018-05-14 11:40:00,158.74,158.74,158.59,158.59,7038.0,106.6578,106.6578,106.557,106.557,7038.0
2018-05-14 11:45:00,158.58,158.69,158.54,158.69,9901.0,106.5503,106.6242,106.5234,106.6242,9901.0
2018-05-14 11:50:00,158.71,158.85,158.66,158.81,15101.0,106.6377,106.7317,106.6041,106.7049,15101.0
2018-05-14 11:55:00,158.81,158.95,158.75,158.82,14085.0,106.7049,106.7989,106.6645,106.7116,14085.0
2018-05-14 12:00:00,158.83,158.86,158.65,158.79,10542.0,106.7183,106.7384,106.5973,106.6914,10542.0
2018-05-14 12:05:00,158.76,158.76,158.48,158.51,9755.0,106.6713,106.6713,106.4831,106.5033,9755.0
2018-05-14 12:10:00,158.51,158.6,157.92,157.92,20419.0,106.5033,106.5638,106.1069,106.1069,20419.0
2018-05-14 12:15:00,157.92,157.99,157.34,157.36,34316.0,106.1069,106.1539,105.7172,105.7306,34316.0
2018-05-14 12:20:00,157.45,157.47,156.8,156.85,31808.0,105.7911,105.8045,105.3543,105.3879,31808.0
2018-05-14 12:25:00,156.86,157.76,156.85,157.71,18599.0,105.3946,105.9994,105.3879,105.9658,18599.0
2018-05-14 12:30:00,157.76,157.84,157.58,157.67,11670.0,105.9994,106.0531,105.8784,105.9389,11670.0
2018-05-14 12:35:00,157.63,157.8,157.59,157.76,5778.0,105.912,106.0262,105.8851,105.9994,5778.0
2018-05-14 12:40:00,157.72,157.97,157.72,157.76,9680.0,105.9725,106.1405,105.9725,105.9994,9680.0
2018-05-14 12:45:00,157.81,157.9,157.76,157.9,6651.0,106.033,106.0934,105.9994,106.0934,6651.0
2018-05-14 12:50:00,157.87,157.93,157.8,157.93,10110.0,106.0733,106.1136,106.0262,106.1136,10110.0
2018-05-14 12:55:00,157.96,157.99,157.83,157.87,18933.0,106.1337,106.1539,106.0464,106.0733,18933.0
2018-05-14 13:00:00,157.83,157.87,157.56,157.56,10253.0,106.0464,106.0733,105.865,105.865,10253.0
2018-05-14 13:05:00,157.48,157.61,157.46,157.5,4785.0,105.8112,105.8986,105.7978,105.8247,4785.0
2018-05-14 13:10:00,157.53,157.69,157.52,157.53,5475.0,105.8448,105.9523,105.8381,105.8448,5475.0
2018-05-14 13:15:00,157.55,157.81,157.55,157.63,8059.0,105.8583,106.033,105.8583,105.912,8059.0
2018-05-14 13:20:00,157.66,157.66,157.47,157.47,8627.0,105.9322,105.9322,105.8045,105.8045,8627.0
2018-05-14 13:25:00,157.47,157.47,157.37,157.41,10859.0,105.8045,105.8045,105.7373,105.7642,10859.0
2018-05-14 13:30:00,157.42,157.66,157.33,157.66,11006.0,105.7709,105.9322,105.7104,105.9322,11006.0
2018-05-14 13:35:00,157.61,157.61,157.31,157.31,13223.0,105.8986,105.8986,105.697,105.697,13223.0
2018-05-14 13:40:00,157.31,157.35,157.23,157.3,10001.0,105.697,105.7239,105.6432,105.6903,10001.0
2018-05-14 13:45:00,157.35,157.44,157.28,157.33,17769.0,105.7239,105.7843,105.6768,105.7104,17769.0
2018-05-14 13:50:00,157.3,157.32,157.09,157.09,12261.0,105.6903,105.7037,105.5492,105.5492,12261.0
2018-05-14 13:55:00,157.05,157.25,157.05,157.25,10202.0,105.5223,105.6567,105.5223,105.6567,10202.0
2018-05-14 14:00:00,157.26,157.44,157.17,157.4,10687.0,105.6634,105.7843,105.6029,105.7575,10687.0
2018-05-14 14:05:00,157.4,157.4,157.2,157.28,9373.0,105.7575,105.7575,105.6231,105.6768,9373.0
2018-05-14 14:10:00,157.28,157.28,157.16,157.19,21844.0,105.6768,105.6768,105.5962,105.6164,21844.0
2018-05-14 14:15:00,157.17,157.21,157.03,157.15,18898.0,105.6029,105.6298,105.5089,105.5895,18898.0
2018-05-14 14:20:00,157.22,157.45,157.15,157.45,10386.0,105.6365,105.7911,105.5895,105.7911,10386.0
2018-05-14 14:25:00,157.45,157.48,157.24,157.36,31569.0,105.7911,105.8112,105.65,105.7306,31569.0
2018-05-14 14:30:00,157.34,157.55,157.3,157.42,18205.0,105.7172,105.8583,105.6903,105.7709,18205.0
2018-05-14 14:35:00,157.44,157.6,157.29,157.29,13031.0,105.7843,105.8919,105.6836,105.6836,13031.0
2018-05-14 14:40:00,157.29,157.41,157.29,157.33,13227.0,105.6836,105.7642,105.6836,105.7104,13227.0
2018-05-14 14:45:00,157.37,157.6,157.33,157.6,12286.0,105.7373,105.8919,105.7104,105.8919,12286.0
2018-05-14 14:50:00,157.55,157.83,157.52,157.83,8300.0,105.8583,106.0464,105.8381,106.0464,8300.0
2018-05-14 14:55:00,157.84,157.85,157.76,157.78,11081.0,106.0531,106.0598,105.9994,106.0128,11081.0
2018-05-14 15:00:00,157.75,157.76,157.65,157.68,15406.0,105.9926,105.9994,105.9254,105.9456,15406.0
2018-05-14 15:05:00,157.68,157.68,157.61,157.65,13085.0,105.9456,105.9456,105.8986,105.9254,13085.0
2018-05-14 15:10:00,157.62,157.76,157.62,157.76,14438.0,105.9053,105.9994,105.9053,105.9994,14438.0
2018-05-14 15:15:00,157.77,157.8,157.69,157.72,9557.0,106.0061,106.0262,105.9523,105.9725,9557.0
2018-05-14 15:20:00,157.71,158.03,157.65,157.96,15495.0,105.9658,106.1808,105.9254,106.1337,15495.0
2018-05-14 15:25:00,157.97,158.21,157.94,158.1,11970.0,106.1405,106.3017,106.1203,106.2278,11970.0
2018-05-14 15:30:00,158.08,158.09,157.97,158.04,12268.0,106.2144,106.2211,106.1405,106.1875,12268.0
2018-05-14 15:35:00,158.02,158.07,157.95,158.07,14930.0,106.1741,106.2076,106.127,106.2076,14930.0
2018-05-14 15:40:00,158.08,158.21,158.04,158.1,18980.0,106.2144,106.3017,106.1875,106.2278,18980.0
2018-05-14 15:45:00,158.08,158.09,157.94,157.96,36811.0,106.2144,106.2211,106.1203,106.1337,36811.0
2018-05-14 15:50:00,157.96,158.1,157.79,157.79,25551.0,106.1337,106.2278,106.0195,106.0195,25551.0
2018-05-14 15:55:00,157.78,158.08,157.73,158.05,64290.0,106.0128,106.2144,105.9792,106.1942,64290.0
2018-05-15 09:30:00,157.17,157.58,156.6,156.6,21878.0,105.6029,105.8784,105.2199,105.2199,21878.0
2018-05-15 09:35:00,156.6,156.92,156.33,156.43,20481.0,105.2199,105.435,105.0385,105.1057,20481.0
2018-05-15 09:40:00,156.51,156.71,156.0,156.05,18216.0,105.1595,105.2939,104.8168,104.8504,18216.0
2018-05-15 09:45:00,155.99,156.08,155.81,155.91,13085.0,104.8101,104.8706,104.6891,104.7563,13085.0
2018-05-15 09:50:00,155.95,156.0,155.5,155.5,10456.0,104.7832,104.8168,104.4809,104.4809,10456.0
2018-05-15 09:55:00,155.47,155.57,155.03,155.07,21120.0,104.4607,104.5279,104.1651,104.1919,21120.0
2018-05-15 10:00:00,155.03,155.43,154.94,155.36,32191.0,104.1651,104.4338,104.1046,104.3868,32191.0
2018-05-15 10:05:00,155.34,155.58,155.31,155.45,21360.0,104.3734,104.5346,104.3532,104.4473,21360.0
2018-05-15 10:10:00,155.48,155.49,155.21,155.22,19865.0,104.4674,104.4741,104.286,104.2927,19865.0
2018-05-15 10:15:00,155.21,155.21,154.93,154.93,29371.0,104.286,104.286,104.0979,104.0979,29371.0
2018-05-15 10:20:00,154.91,154.94,154.59,154.59,20932.0,104.0844,104.1046,103.8694,103.8694,20932.0
2018-05-15 10:25:00,154.6,154.8,154.59,154.66,16060.0,103.8761,104.0105,103.8694,103.9165,16060.0
2018-05-15 10:30:00,154.66,154.85,154.55,154.81,18220.0,103.9165,104.0441,103.8425,104.0172,18220.0
2018-05-15 10:35:00,154.83,155.07,154.78,154.87,34183.0,104.0307,104.1919,103.9971,104.0576,34183.0
2018-05-15 10:40:00,154.84,154.9,154.57,154.8,19084.0,104.0374,104.0777,103.856,104.0105,19084.0
2018-05-15 10:45:00,154.81,155.04,154.75,155.04,22344.0,104.0172,104.1718,103.9769,104.1718,22344.0
2018-05-15 10:50:00,155.01,155.15,154.67,154.69,24840.0,104.1516,104.2457,103.9232,103.9366,24840.0
2018-05-15 10:55:00,154.66,155.19,154.64,155.01,22972.0,103.9165,104.2726,103.903,104.1516,22972.0
2018-05-15 11:00:00,154.98,155.08,154.84,154.86,18526.0,104.1315,104.1987,104.0374,104.0508,18526.0
2018-05-15 11:05:00,154.83,154.86,154.46,154.67,22474.0,104.0307,104.0508,103.7821,103.9232,22474.0
2018-05-15 11:10:00,154.61,154.67,154.52,154.67,12241.0,103.8829,103.9232,103.8224,103.9232,12241.0
2018-05-15 11:15:00,154.64,154.85,154.64,154.81,19499.0,103.903,104.0441,103.903,104.0172,19499.0
2018-05-15 11:20:00,154.75,154.81,154.71,154.79,12714.0,103.9769,104.0172,103.9501,104.0038,12714.0
2018-05-15 11:25:00,154.82,154.82,154.74,154.74,14712.0,104.024,104.024,103.9702,103.9702,14712.0
2018-05-15 11:30:00,154.74,155.17,154.74,155.06,25108.0,103.9702,104.2591,103.9702,104.1852,25108.0
2018-05-15 11:35:00,155.04,155.13,155.04,155.11,25986.0,104.1718,104.2323,104.1718,104.2188,25986.0
2018-05-15 11:40:00,155.12,155.12,154.95,154.95,29022.0,104.2255,104.2255,104.1113,104.1113,29022.0
2018-05-15 11:45:00,154.94,155.08,154.89,155.03,17913.0,104.1046,104.1987,104.071,104.1651,17913.0
2018-05-15 11:50:00,155.03,155.17,155.0,155.13,18095.0,104.1651,104.2591,104.1449,104.2323,18095.0
2018-05-15 11:55:00,155.11,155.15,154.94,154.94,18648.0,104.2188,104.2457,104.1046,104.1046,18648.0
2018-05-15 12:00:00,154.92,154.98,154.78,154.78,15140.0,104.0912,104.1315,103.9971,103.9971,15140.0
2018-05-15 12:05:00,154.76,154.95,154.7,154.95,14886.0,103.9836,104.1113,103.9433,104.1113,14886.0
2018-05-15 12:10:00,154.91,155.03,154.83,154.93,12263.0,104.0844,104.1651,104.0307,104.0979,12263.0
2018-05-15 12:15:00,154.92,155.02,154.86,154.9,7968.0,104.0912,104.1583,104.0508,104.0777,7968.0
2018-05-15 12:20:00,154.91,155.17,154.9,155.1,10850.0,104.0844,104.2591,104.0777,104.2121,10850.0
2018-05-15 12:25:00,155.1,155.22,155.02,155.08,10294.0,104.2121,104.2927,104.1583,104.1987,10294.0
2018-05-15 12:30:00,155.04,155.08,154.94,154.94,8850.0,104.1718,104.1987,104.1046,104.1046,8850.0
2018-05-15 12:35:00,154.92,155.01,154.83,154.83,9031.0,104.0912,104.1516,104.0307,104.0307,9031.0
2018-05-15 12:40:00,154.84,154.92,154.51,154.52,10871.0,104.0374,104.0912,103.8157,103.8224,10871.0
2018-05-15 12:45:00,154.53,154.77,154.49,154.75,14443.0,103.8291,103.9904,103.8022,103.9769,14443.0
2018-05-15 12:50:00,154.75,154.86,154.61,154.61,10400.0,103.9769,104.0508,103.8829,103.8829,10400.0
2018-05-15 12:55:00,154.65,154.68,154.55,154.59,15449.0,103.9097,103.9299,103.8425,103.8694,15449.0
2018-05-15 13:00:00,154.58,154.69,154.57,154.64,14148.0,103.8627,103.9366,103.856,103.903,14148.0
2018-05-15 13:05:00,154.65,154.75,154.54,154.54,12517.0,103.9097,103.9769,103.8358,103.8358,12517.0
2018-05-15 13:10:00,154.51,154.51,154.28,154.42,8675.0,103.8157,103.8157,103.6611,103.7552,8675.0
2018-05-15 13:15:00,154.41,154.41,154.27,154.28,8324.0,103.7485,103.7485,103.6544,103.6611,8324.0
2018-05-15 13:20:00,154.35,154.47,154.33,154.41,9829.0,103.7082,103.7888,103.6947,103.7485,9829.0
2018-05-15 13:25:00,154.41,154.41,154.19,154.35,26698.0,103.7485,103.7485,103.6007,103.7082,26698.0
2018-05-15 13:30:00,154.36,154.44,154.34,154.4,8071.0,103.7149,103.7686,103.7014,103.7418,8071.0
2018-05-15 13:35:00,154.44,154.5,154.37,154.39,13713.0,103.7686,103.809,103.7216,103.735,13713.0
2018-05-15 13:40:00,154.39,154.57,154.38,154.55,12465.0,103.735,103.856,103.7283,103.8425,12465.0
2018-05-15 13:45:00,154.56,154.56,154.38,154.44,10087.0,103.8493,103.8493,103.7283,103.7686,10087.0
2018-05-15 13:50:00,154.44,154.52,154.38,154.44,10942.0,103.7686,103.8224,103.7283,103.7686,10942.0
2018-05-15 13:55:00,154.43,154.43,154.23,154.23,8422.0,103.7619,103.7619,103.6275,103.6275,8422.0
2018-05-15 14:00:00,154.22,154.32,154.2,154.31,8010.0,103.6208,103.688,103.6074,103.6813,8010.0
2018-05-15 14:05:00,154.27,154.41,154.25,154.29,13503.0,103.6544,103.7485,103.641,103.6679,13503.0
2018-05-15 14:10:00,154.36,154.42,154.31,154.39,11840.0,103.7149,103.7552,103.6813,103.735,11840.0
2018-05-15 14:15:00,154.4,154.5,154.27,154.44,12591.0,103.7418,103.809,103.6544,103.7686,12591.0
2018-05-15 14:20:00,154.44,154.52,154.42,154.45,10057.0,103.7686,103.8224,103.7552,103.7754,10057.0
2018-05-15 14:25:00,154.46,154.71,154.34,154.65,8940.0,103.7821,103.9501,103.7014,103.9097,8940.0
2018-05-15 14:30:00,154.7,154.79,154.68,154.73,10014.0,103.9433,104.0038,103.9299,103.9635,10014.0
2018-05-15 14:35:00,154.79,154.84,154.65,154.68,12560.0,104.0038,104.0374,103.9097,103.9299,12560.0
2018-05-15 14:40:00,154.69,154.75,154.51,154.51,12167.0,103.9366,103.9769,103.8157,103.8157,12167.0
2018-05-15 14:45:00,154.55,154.57,154.36,154.37,10674.0,103.8425,103.856,103.7149,103.7216,10674.0
2018-05-15 14:50:00,154.41,154.84,154.4,154.78,10185.0,103.7485,104.0374,103.7418,103.9971,10185.0
2018-05-15 14:55:00,154.75,154.86,154.68,154.78,13800.0,103.9769,104.0508,103.9299,103.9971,13800.0
2018-05-15 15:00:00,154.79,154.85,154.63,154.65,17209.0,104.0038,104.0441,103.8963,103.9097,17209.0
2018-05-15 15:05:00,154.65,154.82,154.6,154.71,28850.0,103.9097,104.024,103.8761,103.9501,28850.0
2018-05-15 15:10:00,154.69,154.71,154.6,154.6,21620.0,103.9366,103.9501,103.8761,103.8761,21620.0
2018-05-15 15:15:00,154.63,154.71,154.58,154.61,26453.0,103.8963,103.9501,103.8627,103.8829,26453.0
2018-05-15 15:20:00,154.61,154.61,154.24,154.24,33178.0,103.8829,103.8829,103.6343,103.6343,33178.0
2018-05-15 15:25:00,154.23,154.39,154.17,154.35,27530.0,103.6275,103.735,103.5872,103.7082,27530.0
2018-05-15 15:30:00,154.35,154.62,154.35,154.62,21899.0,103.7082,103.8896,103.7082,103.8896,21899.0
2018-05-15 15:35:00,154.61,154.77,154.55,154.55,17653.0,103.8829,103.9904,103.8425,103.8425,17653.0
2018-05-15 15:40:00,154.55,154.55,154.33,154.33,31382.0,103.8425,103.8425,103.6947,103.6947,31382.0
2018-05-15 15:45:00,154.3,154.54,154.17,154.54,49176.0,103.6746,103.8358,103.5872,103.8358,49176.0
2018-05-15 15:50:00,154.55,154.72,154.55,154.58,35284.0,103.8425,103.9568,103.8425,103.8627,35284.0
2018-05-15 15:55:00,154.58,154.76,154.51,154.66,130210.0,103.8627,103.9836,103.8157,103.9165,130210.0
2018-05-16 09:30:00,153.6,155.24,153.6,154.02,75151.0,104.5084,105.6243,104.5084,104.7942,75151.0
2018-05-16 09:35:00,154.15,155.03,154.14,154.71,23493.0,104.8826,105.4814,104.8758,105.2637,23493.0
2018-05-16 09:40:00,154.62,155.1,154.45,154.93,18692.0,105.2024,105.529,105.0868,105.4133,18692.0
2018-05-16 09:45:00,154.98,155.62,154.88,155.26,12387.0,105.4474,105.8828,105.3793,105.6379,12387.0
2018-05-16 09:50:00,155.21,155.54,154.99,155.27,10254.0,105.6039,105.8284,105.4542,105.6447,10254.0
2018-05-16 09:55:00,155.19,155.27,154.59,154.7,16308.0,105.5902,105.6447,105.182,105.2569,16308.0
2018-05-16 10:00:00,154.7,154.9,154.42,154.42,15648.0,105.2569,105.3929,105.0663,105.0663,15648.0
2018-05-16 10:05:00,154.34,154.47,154.13,154.35,15271.0,105.0119,105.1004,104.869,105.0187,15271.0
2018-05-16 10:10:00,154.31,154.5,154.12,154.3,21381.0,104.9915,105.1208,104.8622,104.9847,21381.0
2018-05-16 10:15:00,154.22,154.41,153.73,153.78,12400.0,104.9303,105.0595,104.5969,104.6309,12400.0
2018-05-16 10:20:00,153.84,154.02,153.63,154.02,11257.0,104.6717,104.7942,104.5288,104.7942,11257.0
2018-05-16 10:25:00,153.95,154.13,153.86,153.99,6301.0,104.7466,104.869,104.6853,104.7738,6301.0
2018-05-16 10:30:00,153.88,154.02,153.81,154.0,5924.0,104.6989,104.7942,104.6513,104.7806,5924.0
2018-05-16 10:35:00,154.02,154.12,153.68,153.72,12115.0,104.7942,104.8622,104.5629,104.5901,12115.0
2018-05-16 10:40:00,153.78,153.88,153.67,153.87,5542.0,104.6309,104.6989,104.5561,104.6921,5542.0
2018-05-16 10:45:00,153.79,154.04,153.68,154.04,7004.0,104.6377,104.8078,104.5629,104.8078,7004.0
2018-05-16 10:50:00,153.93,154.1,153.89,153.98,6149.0,104.733,104.8486,104.7057,104.767,6149.0
2018-05-16 10:55:00,153.89,153.97,153.73,153.76,4895.0,104.7057,104.7602,104.5969,104.6173,4895.0
2018-05-16 11:00:00,153.68,154.1,153.68,154.03,15046.0,104.5629,104.8486,104.5629,104.801,15046.0
2018-05-16 11:05:00,154.05,154.05,153.88,153.92,5357.0,104.8146,104.8146,104.6989,104.7261,5357.0
2018-05-16 11:10:00,153.96,154.12,153.85,154.05,6160.0,104.7534,104.8622,104.6785,104.8146,6160.0
2018-05-16 11:15:00,154.05,154.16,154.04,154.04,2396.0,104.8146,104.8894,104.8078,104.8078,2396.0
2018-05-16 11:20:00,154.13,154.19,154.02,154.04,3561.0,104.869,104.9099,104.7942,104.8078,3561.0
2018-05-16 11:25:00,154.04,154.04,153.92,154.01,3142.0,104.8078,104.8078,104.7261,104.7874,3142.0
2018-05-16 11:30:00,154.01,154.05,153.78,153.92,5027.0,104.7874,104.8146,104.6309,104.7261,5027.0
2018-05-16 11:35:00,153.92,154.09,153.91,154.03,3202.0,104.7261,104.8418,104.7193,104.801,3202.0
2018-05-16 11:40:00,154.09,154.31,154.09,154.26,6303.0,104.8418,104.9915,104.8418,104.9575,6303.0
2018-05-16 11:45:00,154.3,154.3,154.04,154.04,7876.0,104.9847,104.9847,104.8078,104.8078,7876.0
2018-05-16 11:50:00,154.09,154.09,153.95,154.05,2914.0,104.8418,104.8418,104.7466,104.8146,2914.0
2018-05-16 11:55:00,154.06,154.13,153.98,154.03,4860.0,104.8214,104.869,104.767,104.801,4860.0
2018-05-16 12:00:00,154.06,154.12,153.94,154.12,3763.0,104.8214,104.8622,104.7398,104.8622,3763.0
2018-05-16 12:05:00,154.11,154.26,154.05,154.16,7822.0,104.8554,104.9575,104.8146,104.8894,7822.0
2018-05-16 12:10:00,154.15,154.21,154.12,154.12,2713.0,104.8826,104.9235,104.8622,104.8622,2713.0
2018-05-16 12:15:00,154.12,154.31,154.11,154.31,13061.0,104.8622,104.9915,104.8554,104.9915,13061.0
2018-05-16 12:20:00,154.24,154.24,154.12,154.12,4200.0,104.9439,104.9439,104.8622,104.8622,4200.0
2018-05-16 12:25:00,154.17,154.29,154.17,154.21,4651.0,104.8962,104.9779,104.8962,104.9235,4651.0
2018-05-16 12:30:00,154.17,154.2,154.05,154.06,6211.0,104.8962,104.9167,104.8146,104.8214,6211.0
2018-05-16 12:35:00,154.06,154.14,154.05,154.07,4267.0,104.8214,104.8758,104.8146,104.8282,4267.0
2018-05-16 12:40:00,154.07,154.2,154.06,154.16,39229.0,104.8282,104.9167,104.8214,104.8894,39229.0
2018-05-16 12:45:00,154.13,154.48,154.13,154.48,9496.0,104.869,105.1072,104.869,105.1072,9496.0
2018-05-16 12:50:00,154.5,154.5,154.12,154.12,7686.0,105.1208,105.1208,104.8622,104.8622,7686.0
2018-05-16 12:55:00,154.09,154.17,154.04,154.15,11475.0,104.8418,104.8962,104.8078,104.8826,11475.0
2018-05-16 13:00:00,154.07,154.23,153.9,154.18,5583.0,104.8282,104.9371,104.7125,104.9031,5583.0
2018-05-16 13:05:00,154.18,154.32,154.16,154.18,4866.0,104.9031,104.9983,104.8894,104.9031,4866.0
2018-05-16 13:10:00,154.17,154.2,154.07,154.13,5447.0,104.8962,104.9167,104.8282,104.869,5447.0
2018-05-16 13:15:00,154.16,154.19,154.13,154.15,3353.0,104.8894,104.9099,104.869,104.8826,3353.0
2018-05-16 13:20:00,154.14,154.2,154.07,154.14,6836.0,104.8758,104.9167,104.8282,104.8758,6836.0
2018-05-16 13:25:00,154.09,154.22,154.09,154.22,3272.0,104.8418,104.9303,104.8418,104.9303,3272.0
2018-05-16 13:30:00,154.22,154.36,154.21,154.35,2139.0,104.9303,105.0255,104.9235,105.0187,2139.0
2018-05-16 13:35:00,154.33,154.43,154.29,154.43,9647.0,105.0051,105.0731,104.9779,105.0731,9647.0
2018-05-16 13:40:00,154.44,154.48,154.36,154.36,6730.0,105.08,105.1072,105.0255,105.0255,6730.0
2018-05-16 13:45:00,154.4,154.5,154.4,154.46,7599.0,105.0527,105.1208,105.0527,105.0936,7599.0
2018-05-16 13:50:00,154.45,154.63,154.41,154.54,10665.0,105.0868,105.2092,105.0595,105.148,10665.0
2018-05-16 13:55:00,154.54,154.58,154.44,154.56,5654.0,105.148,105.1752,105.08,105.1616,5654.0
2018-05-16 14:00:00,154.53,154.58,154.52,154.55,3151.0,105.1412,105.1752,105.1344,105.1548,3151.0
2018-05-16 14:05:00,154.54,154.58,154.49,154.51,10396.0,105.148,105.1752,105.114,105.1276,10396.0
2018-05-16 14:10:00,154.5,154.5,154.4,154.44,3370.0,105.1208,105.1208,105.0527,105.08,3370.0
2018-05-16 14:15:00,154.43,154.43,154.24,154.3,11261.0,105.0731,105.0731,104.9439,104.9847,11261.0
2018-05-16 14:20:00,154.25,154.26,154.13,154.16,5836.0,104.9507,104.9575,104.869,104.8894,5836.0
2018-05-16 14:25:00,154.16,154.29,154.09,154.29,9309.0,104.8894,104.9779,104.8418,104.9779,9309.0
2018-05-16 14:30:00,154.27,154.36,154.26,154.32,3430.0,104.9643,105.0255,104.9575,104.9983,3430.0
2018-05-16 14:35:00,154.33,154.33,154.29,154.32,3508.0,105.0051,105.0051,104.9779,104.9983,3508.0
2018-05-16 14:40:00,154.34,154.48,154.34,154.44,6915.0,105.0119,105.1072,105.0119,105.08,6915.0
2018-05-16 14:45:00,154.45,154.49,154.39,154.39,8229.0,105.0868,105.114,105.0459,105.0459,8229.0
2018-05-16 14:50:00,154.39,154.46,154.28,154.35,8964.0,105.0459,105.0936,104.9711,105.0187,8964.0
2018-05-16 14:55:00,154.35,154.44,154.35,154.36,12614.0,105.0187,105.08,105.0187,105.0255,12614.0
2018-05-16 15:00:00,154.35,154.35,154.16,154.26,6033.0,105.0187,105.0187,104.8894,104.9575,6033.0
2018-05-16 15:05:00,154.25,154.35,154.2,154.28,10443.0,104.9507,105.0187,104.9167,104.9711,10443.0
2018-05-16 15:10:00,154.3,154.31,154.14,154.14,12418.0,104.9847,104.9915,104.8758,104.8758,12418.0
2018-05-16 15:15:00,154.16,154.22,154.16,154.18,6272.0,104.8894,104.9303,104.8894,104.9031,6272.0
2018-05-16 15:20:00,154.18,154.28,154.18,154.26,4746.0,104.9031,104.9711,104.9031,104.9575,4746.0
2018-05-16 15:25:00,154.26,154.3,154.18,154.28,24017.0,104.9575,104.9847,104.9031,104.9711,24017.0
2018-05-16 15:30:00,154.29,154.33,154.17,154.17,25499.0,104.9779,105.0051,104.8962,104.8962,25499.0
2018-05-16 15:35:00,154.18,154.28,154.06,154.19,24861.0,104.9031,104.9711,104.8214,104.9099,24861.0
2018-05-16 15:40:00,154.22,154.25,154.09,154.09,12293.0,104.9303,104.9507,104.8418,104.8418,12293.0
2018-05-16 15:45:00,154.08,154.11,154.01,154.05,30267.0,104.835,104.8554,104.7874,104.8146,30267.0
2018-05-16 15:50:00,154.07,154.24,154.07,154.16,26356.0,104.8282,104.9439,104.8282,104.8894,26356.0
2018-05-16 15:55:00,154.17,154.41,154.16,154.32,65914.0,104.8962,105.0595,104.8894,104.9983,65914.0
2018-05-17 09:30:00,154.61,154.85,154.11,154.71,19520.0,105.1956,105.3589,104.8554,105.2637,19520.0
2018-05-17 09:35:00,154.48,154.65,154.13,154.65,15203.0,105.1072,105.2228,104.869,105.2228,15203.0
2018-05-17 09:40:00,154.56,155.1,154.56,154.95,7978.0,105.1616,105.529,105.1616,105.427,7978.0
2018-05-17 09:45:00,154.89,154.99,154.79,154.82,2698.0,105.3861,105.4542,105.3181,105.3385,2698.0
2018-05-17 09:50:00,154.89,155.22,154.89,154.94,9949.0,105.3861,105.6107,105.3861,105.4201,9949.0
2018-05-17 09:55:00,155.01,155.03,154.3,154.3,9656.0,105.4678,105.4814,104.9847,104.9847,9656.0
2018-05-17 10:00:00,154.5,154.6,154.27,154.28,5882.0,105.1208,105.1888,104.9643,104.9711,5882.0
2018-05-17 10:05:00,154.28,154.38,154.12,154.13,8103.0,104.9711,105.0391,104.8622,104.869,8103.0
2018-05-17 10:10:00,154.22,154.52,154.21,154.39,13654.0,104.9303,105.1344,104.9235,105.0459,13654.0
2018-05-17 10:15:00,154.39,154.56,154.29,154.56,11705.0,105.0459,105.1616,104.9779,105.1616,11705.0
2018-05-17 10:20:00,154.59,154.59,154.34,154.46,5001.0,105.182,105.182,105.0119,105.0936,5001.0
2018-05-17 10:25:00,154.43,154.48,154.3,154.3,7310.0,105.0731,105.1072,104.9847,104.9847,7310.0
2018-05-17 10:30:00,154.34,154.37,154.1,154.25,7982.0,105.0119,105.0323,104.8486,104.9507,7982.0
2018-05-17 10:35:00,154.22,154.31,154.12,154.31,9793.0,104.9303,104.9915,104.8622,104.9915,9793.0
2018-05-17 10:40:00,154.31,154.31,154.17,154.28,10106.0,104.9915,104.9915,104.8962,104.9711,10106.0
2018-05-17 10:45:00,154.22,154.29,154.17,154.29,13208.0,104.9303,104.9779,104.8962,104.9779,13208.0
2018-05-17 10:50:00,154.26,154.54,154.26,154.54,3071.0,104.9575,105.148,104.9575,105.148,3071.0
2018-05-17 10:55:00,154.56,154.56,154.36,154.4,8874.0,105.1616,105.1616,105.0255,105.0527,8874.0
2018-05-17 11:00:00,154.44,154.72,154.42,154.48,18216.0,105.08,105.2705,105.0663,105.1072,18216.0
2018-05-17 11:05:00,154.48,154.49,154.35,154.49,6684.0,105.1072,105.114,105.0187,105.114,6684.0
2018-05-17 11:10:00,154.5,154.5,154.21,154.21,14201.0,105.1208,105.1208,104.9235,104.9235,14201.0
2018-05-17 11:15:00,154.14,154.23,154.08,154.17,12143.0,104.8758,104.9371,104.835,104.8962,12143.0
2018-05-17 11:20:00,154.19,154.5,154.19,154.5,1965.0,104.9099,105.1208,104.9099,105.1208,1965.0
2018-05-17 11:25:00,154.43,154.43,154.32,154.41,4500.0,105.0731,105.0731,104.9983,105.0595,4500.0
2018-05-17 11:30:00,154.4,154.45,154.37,154.41,4165.0,105.0527,105.0868,105.0323,105.0595,4165.0
2018-05-17 11:35:00,154.45,154.46,154.25,154.25,5243.0,105.0868,105.0936,104.9507,104.9507,5243.0
2018-05-17 11:40:00,154.28,154.32,153.89,153.89,13216.0,104.9711,104.9983,104.7057,104.7057,13216.0
2018-05-17 11:45:00,153.98,154.21,153.93,154.12,8310.0,104.767,104.9235,104.733,104.8622,8310.0
2018-05-17 11:50:00,154.12,154.15,153.99,154.07,3215.0,104.8622,104.8826,104.7738,104.8282,3215.0
2018-05-17 11:55:00,154.05,154.09,153.95,154.03,4038.0,104.8146,104.8418,104.7466,104.801,4038.0
2018-05-17 12:00:00,154.07,154.18,154.01,154.12,1800.0,104.8282,104.9031,104.7874,104.8622,1800.0
2018-05-17 12:05:00,154.13,154.13,154.02,154.11,7081.0,104.869,104.869,104.7942,104.8554,7081.0
2018-05-17 12:10:00,154.16,154.31,154.16,154.28,2253.0,104.8894,104.9915,104.8894,104.9711,2253.0
2018-05-17 12:15:00,154.35,154.38,154.31,154.35,3771.0,105.0187,105.0391,104.9915,105.0187,3771.0
2018-05-17 12:20:00,154.29,154.35,154.26,154.26,2123.0,104.9779,105.0187,104.9575,104.9575,2123.0
2018-05-17 12:25:00,154.27,154.3,154.24,154.28,4086.0,104.9643,104.9847,104.9439,104.9711,4086.0
2018-05-17 12:30:00,154.31,154.39,154.3,154.36,4309.0,104.9915,105.0459,104.9847,105.0255,4309.0
2018-05-17 12:35:00,154.4,154.49,154.28,154.28,4728.0,105.0527,105.114,104.9711,104.9711,4728.0
2018-05-17 12:40:00,154.27,154.27,154.13,154.2,4258.0,104.9643,104.9643,104.869,104.9167,4258.0
2018-05-17 12:45:00,154.21,154.21,154.08,154.17,3600.0,104.9235,104.9235,104.835,104.8962,3600.0
2018-05-17 12:50:00,154.14,154.32,154.14,154.32,4551.0,104.8758,104.9983,104.8758,104.9983,4551.0
2018-05-17 12:55:00,154.25,154.33,154.2,154.2,5533.0,104.9507,105.0051,104.9167,104.9167,5533.0
2018-05-17 13:00:00,154.19,154.19,154.08,154.08,900.0,104.9099,104.9099,104.835,104.835,900.0
2018-05-17 13:05:00,154.1,154.19,154.1,154.18,2500.0,104.8486,104.9099,104.8486,104.9031,2500.0
2018-05-17 13:10:00,154.23,154.29,154.16,154.27,5543.0,104.9371,104.9779,104.8894,104.9643,5543.0
2018-05-17 13:15:00,154.28,154.29,154.21,154.29,2677.0,104.9711,104.9779,104.9235,104.9779,2677.0
2018-05-17 13:20:00,154.29,154.37,154.28,154.28,3600.0,104.9779,105.0323,104.9711,104.9711,3600.0
2018-05-17 13:25:00,154.33,154.35,154.18,154.32,3377.0,105.0051,105.0187,104.9031,104.9983,3377.0
2018-05-17 13:30:00,154.33,154.44,154.33,154.44,2063.0,105.0051,105.08,105.0051,105.08,2063.0
2018-05-17 13:35:00,154.4,154.43,154.23,154.28,10198.0,105.0527,105.0731,104.9371,104.9711,10198.0
2018-05-17 13:40:00,154.26,154.28,154.13,154.2,3300.0,104.9575,104.9711,104.869,104.9167,3300.0
2018-05-17 13:45:00,154.21,154.3,154.15,154.17,5624.0,104.9235,104.9847,104.8826,104.8962,5624.0
2018-05-17 13:50:00,154.16,154.17,153.83,153.83,12889.0,104.8894,104.8962,104.6649,104.6649,12889.0
2018-05-17 13:55:00,153.86,153.94,153.77,153.86,11863.0,104.6853,104.7398,104.6241,104.6853,11863.0
2018-05-17 14:00:00,153.83,154.04,153.76,154.04,7388.0,104.6649,104.8078,104.6173,104.8078,7388.0
2018-05-17 14:05:00,154.02,154.07,153.87,153.97,5886.0,104.7942,104.8282,104.6921,104.7602,5886.0
2018-05-17 14:10:00,153.98,154.0,153.85,153.85,4896.0,104.767,104.7806,104.6785,104.6785,4896.0
2018-05-17 14:15:00,153.85,153.95,153.84,153.91,6001.0,104.6785,104.7466,104.6717,104.7193,6001.0
2018-05-17 14:20:00,153.92,153.96,153.89,153.89,5800.0,104.7261,104.7534,104.7057,104.7057,5800.0
2018-05-17 14:25:00,153.88,153.93,153.86,153.92,10551.0,104.6989,104.733,104.6853,104.7261,10551.0
2018-05-17 14:30:00,153.92,153.96,153.76,153.86,7903.0,104.7261,104.7534,104.6173,104.6853,7903.0
2018-05-17 14:35:00,153.83,153.9,153.76,153.85,4300.0,104.6649,104.7125,104.6173,104.6785,4300.0
2018-05-17 14:40:00,153.84,153.91,153.79,153.82,8215.0,104.6717,104.7193,104.6377,104.6581,8215.0
2018-05-17 14:45:00,153.78,153.84,153.7,153.75,8100.0,104.6309,104.6717,104.5765,104.6105,8100.0
2018-05-17 14:50:00,153.77,153.85,153.74,153.84,10212.0,104.6241,104.6785,104.6037,104.6717,10212.0
2018-05-17 14:55:00,153.81,153.85,153.65,153.69,8287.0,104.6513,104.6785,104.5424,104.5697,8287.0
2018-05-17 15:00:00,153.72,153.84,153.72,153.76,9030.0,104.5901,104.6717,104.5901,104.6173,9030.0
2018-05-17 15:05:00,153.74,153.74,153.67,153.69,8806.0,104.6037,104.6037,104.5561,104.5697,8806.0
2018-05-17 15:10:00,153.73,153.76,153.67,153.69,8010.0,104.5969,104.6173,104.5561,104.5697,8010.0
2018-05-17 15:15:00,153.67,153.67,153.37,153.55,17207.0,104.5561,104.5561,104.3519,104.4744,17207.0
2018-05-17 15:20:00,153.55,153.75,153.53,153.75,10580.0,104.4744,104.6105,104.4608,104.6105,10580.0
2018-05-17 15:25:00,153.75,153.82,153.59,153.59,13448.0,104.6105,104.6581,104.5016,104.5016,13448.0
2018-05-17 15:30:00,153.58,153.59,153.26,153.38,13857.0,104.4948,104.5016,104.2771,104.3587,13857.0
2018-05-17 15:35:00,153.4,153.6,153.4,153.6,12722.0,104.3723,104.5084,104.3723,104.5084,12722.0
2018-05-17 15:40:00,153.57,153.68,153.54,153.54,19018.0,104.488,104.5629,104.4676,104.4676,19018.0
2018-05-17 15:45:00,153.51,153.75,153.49,153.74,25608.0,104.4472,104.6105,104.4336,104.6037,25608.0
2018-05-17 15:50:00,153.72,153.72,153.62,153.68,17317.0,104.5901,104.5901,104.522,104.5629,17317.0
2018-05-17 15:55:00,153.68,153.73,153.56,153.7,60126.0,104.5629,104.5969,104.4812,104.5765,60126.0
2018-05-18 09:30:00,153.04,154.35,152.5,154.14,84730.0,104.1274,105.0187,103.76,104.8758,84730.0
2018-05-18 09:35:00,154.0,154.77,153.99,154.5,8252.0,104.7806,105.3045,104.7738,105.1208,8252.0
2018-05-18 09:40:00,154.6,154.65,154.08,154.54,9836.0,105.1888,105.2228,104.835,105.148,9836.0
2018-05-18 09:45:00,154.68,154.68,154.45,154.64,4214.0,105.2432,105.2432,105.0868,105.216,4214.0
2018-05-18 09:50:00,154.61,154.66,154.44,154.66,5901.0,105.1956,105.2296,105.08,105.2296,5901.0
2018-05-18 09:55:00,154.62,154.63,154.36,154.49,15085.0,105.2024,105.2092,105.0255,105.114,15085.0
2018-05-18 10:00:00,154.48,154.71,154.43,154.68,14317.0,105.1072,105.2637,105.0731,105.2432,14317.0
2018-05-18 10:05:00,154.68,154.83,154.68,154.76,7934.0,105.2432,105.3453,105.2432,105.2977,7934.0
2018-05-18 10:10:00,154.74,154.86,154.39,154.43,23793.0,105.2841,105.3657,105.0459,105.0731,23793.0
2018-05-18 10:15:00,154.43,154.57,154.2,154.28,14602.0,105.0731,105.1684,104.9167,104.9711,14602.0
2018-05-18 10:20:00,154.26,154.45,154.24,154.45,5928.0,104.9575,105.0868,104.9439,105.0868,5928.0
2018-05-18 10:25:00,154.45,154.6,154.44,154.47,13157.0,105.0868,105.1888,105.08,105.1004,13157.0
2018-05-18 10:30:00,154.45,154.5,154.33,154.45,11009.0,105.0868,105.1208,105.0051,105.0868,11009.0
2018-05-18 10:35:00,154.46,154.57,154.38,154.38,8838.0,105.0936,105.1684,105.0391,105.0391,8838.0
2018-05-18 10:40:00,154.39,154.42,154.08,154.08,4681.0,105.0459,105.0663,104.835,104.835,4681.0
2018-05-18 10:45:00,154.02,154.04,153.84,153.94,15785.0,104.7942,104.8078,104.6717,104.7398,15785.0
2018-05-18 10:50:00,153.97,154.01,153.78,153.78,7958.0,104.7602,104.7874,104.6309,104.6309,7958.0
2018-05-18 10:55:00,153.79,153.94,153.76,153.9,11541.0,104.6377,104.7398,104.6173,104.7125,11541.0
2018-05-18 11:00:00,153.92,154.08,153.85,154.07,10154.0,104.7261,104.835,104.6785,104.8282,10154.0
2018-05-18 11:05:00,154.05,154.05,153.85,153.85,6845.0,104.8146,104.8146,104.6785,104.6785,6845.0
2018-05-18 11:10:00,153.85,153.85,153.59,153.59,3936.0,104.6785,104.6785,104.5016,104.5016,3936.0
2018-05-18 11:15:00,153.57,153.78,153.57,153.76,10633.0,104.488,104.6309,104.488,104.6173,10633.0
2018-05-18 11:20:00,153.79,153.87,153.72,153.78,20801.0,104.6377,104.6921,104.5901,104.6309,20801.0
2018-05-18 11:25:00,153.75,153.87,153.55,153.57,26726.0,104.6105,104.6921,104.4744,104.488,26726.0
2018-05-18 11:30:00,153.61,153.67,153.46,153.46,5690.0,104.5152,104.5561,104.4132,104.4132,5690.0
2018-05-18 11:35:00,153.46,153.65,153.44,153.59,7152.0,104.4132,104.5424,104.3996,104.5016,7152.0
2018-05-18 11:40:00,153.6,153.8,153.6,153.78,5198.0,104.5084,104.6445,104.5084,104.6309,5198.0
2018-05-18 11:45:00,153.78,153.79,153.69,153.69,6607.0,104.6309,104.6377,104.5697,104.5697,6607.0
2018-05-18 11:50:00,153.69,153.72,153.61,153.71,5367.0,104.5697,104.5901,104.5152,104.5833,5367.0
2018-05-18 11:55:00,153.73,153.74,153.61,153.67,3436.0,104.5969,104.6037,104.5152,104.5561,3436.0
2018-05-18 12:00:00,153.63,153.64,153.52,153.58,4378.0,104.5288,104.5356,104.454,104.4948,4378.0
2018-05-18 12:05:00,153.58,153.74,153.58,153.71,4820.0,104.4948,104.6037,104.4948,104.5833,4820.0
2018-05-18 12:10:00,153.68,153.69,153.58,153.62,4269.0,104.5629,104.5697,104.4948,104.522,4269.0
2018-05-18 12:15:00,153.6,153.68,153.58,153.66,3946.0,104.5084,104.5629,104.4948,104.5492,3946.0
2018-05-18 12:20:00,153.66,153.78,153.61,153.77,9500.0,104.5492,104.6309,104.5152,104.6241,9500.0
2018-05-18 12:25:00,153.76,153.78,153.68,153.76,16070.0,104.6173,104.6309,104.5629,104.6173,16070.0
2018-05-18 12:30:00,153.76,153.78,153.73,153.78,11119.0,104.6173,104.6309,104.5969,104.6309,11119.0
2018-05-18 12:35:00,153.78,153.78,153.73,153.77,10211.0,104.6309,104.6309,104.5969,104.6241,10211.0
2018-05-18 12:40:00,153.75,153.75,153.62,153.62,3900.0,104.6105,104.6105,104.522,104.522,3900.0
2018-05-18 12:45:00,153.61,153.64,153.55,153.6,3488.0,104.5152,104.5356,104.4744,104.5084,3488.0
2018-05-18 12:50:00,153.59,153.73,153.59,153.73,7975.0,104.5016,104.5969,104.5016,104.5969,7975.0
2018-05-18 12:55:00,153.75,153.78,153.71,153.74,7600.0,104.6105,104.6309,104.5833,104.6037,7600.0
2018-05-18 13:00:00,153.75,153.78,153.65,153.65,8572.0,104.6105,104.6309,104.5424,104.5424,8572.0
2018-05-18 13:05:00,153.68,153.74,153.63,153.74,4574.0,104.5629,104.6037,104.5288,104.6037,4574.0
2018-05-18 13:10:00,153.74,153.75,153.68,153.7,5601.0,104.6037,104.6105,104.5629,104.5765,5601.0
2018-05-18 13:15:00,153.7,153.77,153.65,153.76,8971.0,104.5765,104.6241,104.5424,104.6173,8971.0
2018-05-18 13:20:00,153.73,153.79,153.73,153.79,4186.0,104.5969,104.6377,104.5969,104.6377,4186.0
2018-05-18 13:25:00,153.79,153.79,153.71,153.74,7327.0,104.6377,104.6377,104.5833,104.6037,7327.0
2018-05-18 13:30:00,153.73,153.85,153.72,153.8,6462.0,104.5969,104.6785,104.5901,104.6445,6462.0
2018-05-18 13:35:00,153.8,153.92,153.8,153.82,5823.0,104.6445,104.7261,104.6445,104.6581,5823.0
2018-05-18 13:40:00,153.86,153.86,153.71,153.71,7078.0,104.6853,104.6853,104.5833,104.5833,7078.0
2018-05-18 13:45:00,153.72,153.73,153.61,153.66,9755.0,104.5901,104.5969,104.5152,104.5492,9755.0
2018-05-18 13:50:00,153.64,153.66,153.53,153.56,8568.0,104.5356,104.5492,104.4608,104.4812,8568.0
2018-05-18 13:55:00,153.56,153.65,153.49,153.49,9429.0,104.4812,104.5424,104.4336,104.4336,9429.0
2018-05-18 14:00:00,153.51,153.53,153.46,153.52,7997.0,104.4472,104.4608,104.4132,104.454,7997.0
2018-05-18 14:05:00,153.52,153.52,153.46,153.51,9795.0,104.454,104.454,104.4132,104.4472,9795.0
2018-05-18 14:10:00,153.52,153.58,153.45,153.57,7003.0,104.454,104.4948,104.4064,104.488,7003.0
2018-05-18 14:15:00,153.61,153.66,153.56,153.66,6942.0,104.5152,104.5492,104.4812,104.5492,6942.0
2018-05-18 14:20:00,153.67,153.86,153.67,153.86,8751.0,104.5561,104.6853,104.5561,104.6853,8751.0
2018-05-18 14:25:00,153.88,153.98,153.86,153.95,7344.0,104.6989,104.767,104.6853,104.7466,7344.0
2018-05-18 14:30:00,153.96,153.97,153.8,153.8,6800.0,104.7534,104.7602,104.6445,104.6445,6800.0
2018-05-18 14:35:00,153.81,153.92,153.81,153.92,6363.0,104.6513,104.7261,104.6513,104.7261,6363.0
2018-05-18 14:40:00,153.94,153.97,153.89,153.96,9166.0,104.7398,104.7602,104.7057,104.7534,9166.0
2018-05-18 14:45:00,153.92,153.94,153.82,153.93,8407.0,104.7261,104.7398,104.6581,104.733,8407.0
2018-05-18 14:50:00,153.93,153.93,153.8,153.84,5369.0,104.733,104.733,104.6445,104.6717,5369.0
2018-05-18 14:55:00,153.89,153.94,153.86,153.91,4400.0,104.7057,104.7398,104.6853,104.7193,4400.0
2018-05-18 15:00:00,153.89,153.91,153.58,153.58,6441.0,104.7057,104.7193,104.4948,104.4948,6441.0
2018-05-18 15:05:00,153.58,153.66,153.58,153.59,8301.0,104.4948,104.5492,104.4948,104.5016,8301.0
2018-05-18 15:10:00,153.59,153.65,153.57,153.6,11015.0,104.5016,104.5424,104.488,104.5084,11015.0
2018-05-18 15:15:00,153.62,153.62,153.51,153.62,5239.0,104.522,104.522,104.4472,104.522,5239.0
2018-05-18 15:20:00,153.59,153.7,153.59,153.65,8213.0,104.5016,104.5765,104.5016,104.5424,8213.0
2018-05-18 15:25:00,153.65,153.72,153.6,153.72,6691.0,104.5424,104.5901,104.5084,104.5901,6691.0
2018-05-18 15:30:00,153.73,153.82,153.73,153.76,9245.0,104.5969,104.6581,104.5969,104.6173,9245.0
2018-05-18 15:35:00,153.76,153.83,153.71,153.77,10766.0,104.6173,104.6649,104.5833,104.6241,10766.0
2018-05-18 15:40:00,153.78,153.95,153.77,153.81,12782.0,104.6309,104.7466,104.6241,104.6513,12782.0
2018-05-18 15:45:00,153.8,153.96,153.73,153.95,14043.0,104.6445,104.7534,104.5969,104.7466,14043.0
2018-05-18 15:50:00,153.94,153.98,153.88,153.97,19111.0,104.7398,104.767,104.6989,104.7602,19111.0
2018-05-18 15:55:00,153.94,154.21,153.92,154.18,71329.0,104.7398,104.9235,104.7261,104.9031,71329.0
2018-05-21 09:30:00,154.94,154.94,153.91,154.17,18765.0,105.4201,105.4201,104.7193,104.8962,18765.0
2018-05-21 09:35:00,154.06,154.37,153.76,153.81,12307.0,104.8214,105.0323,104.6173,104.6513,12307.0
2018-05-21 09:40:00,153.71,153.79,153.16,153.3,8430.0,104.5833,104.6377,104.209,104.3043,8430.0
2018-05-21 09:45:00,153.38,153.52,153.06,153.44,5830.0,104.3587,104.454,104.141,104.3996,5830.0
2018-05-21 09:50:00,153.44,153.73,153.22,153.22,7110.0,104.3996,104.5969,104.2499,104.2499,7110.0
2018-05-21 09:55:00,153.25,153.37,152.89,153.06,24078.0,104.2703,104.3519,104.0253,104.141,24078.0
2018-05-21 10:00:00,153.06,153.74,153.0,153.74,37479.0,104.141,104.6037,104.1002,104.6037,37479.0
2018-05-21 10:05:00,153.71,154.25,153.63,154.25,8943.0,104.5833,104.9507,104.5288,104.9507,8943.0
2018-05-21 10:10:00,154.12,154.36,154.06,154.31,7042.0,104.8622,105.0255,104.8214,104.9915,7042.0
2018-05-21 10:15:00,154.31,154.5,154.19,154.47,7253.0,104.9915,105.1208,104.9099,105.1004,7253.0
2018-05-21 10:20:00,154.55,154.76,154.55,154.76,4250.0,105.1548,105.2977,105.1548,105.2977,4250.0
2018-05-21 10:25:00,154.72,154.77,154.63,154.68,3877.0,105.2705,105.3045,105.2092,105.2432,3877.0
2018-05-21 10:30:00,154.73,154.87,154.71,154.87,5156.0,105.2773,105.3725,105.2637,105.3725,5156.0
2018-05-21 10:35:00,154.85,154.91,154.78,154.88,5367.0,105.3589,105.3997,105.3113,105.3793,5367.0
2018-05-21 10:40:00,154.9,155.13,154.9,155.03,6190.0,105.3929,105.5494,105.3929,105.4814,6190.0
2018-05-21 10:45:00,155.1,155.24,155.08,155.08,7274.0,105.529,105.6243,105.5154,105.5154,7274.0
2018-05-21 10:50:00,155.02,155.15,154.96,155.15,2390.0,105.4746,105.563,105.4338,105.563,2390.0
2018-05-21 10:55:00,155.14,155.3,155.1,155.26,11797.0,105.5562,105.6651,105.529,105.6379,11797.0
2018-05-21 11:00:00,155.26,155.45,155.21,155.37,9502.0,105.6379,105.7672,105.6039,105.7127,9502.0
2018-05-21 11:05:00,155.4,155.5,155.34,155.5,5178.0,105.7331,105.8012,105.6923,105.8012,5178.0
2018-05-21 11:10:00,155.53,155.62,155.44,155.57,12385.0,105.8216,105.8828,105.7603,105.8488,12385.0
2018-05-21 11:15:00,155.64,155.93,155.63,155.93,5628.0,105.8964,106.0937,105.8896,106.0937,5628.0
2018-05-21 11:20:00,155.92,155.99,155.88,155.96,14028.0,106.0869,106.1346,106.0597,106.1142,14028.0
2018-05-21 11:25:00,156.02,156.2,155.98,156.2,7472.0,106.155,106.2774,106.1278,106.2774,7472.0
2018-05-21 11:30:00,156.16,156.48,156.16,156.36,15602.0,106.2502,106.468,106.2502,106.3863,15602.0
2018-05-21 11:35:00,156.27,156.37,156.23,156.34,8000.0,106.3251,106.3931,106.2979,106.3727,8000.0
2018-05-21 11:40:00,156.29,156.34,156.16,156.17,12064.0,106.3387,106.3727,106.2502,106.257,12064.0
2018-05-21 11:45:00,156.13,156.13,155.92,156.03,2199.0,106.2298,106.2298,106.0869,106.1618,2199.0
2018-05-21 11:50:00,156.06,156.21,155.95,156.2,10834.0,106.1822,106.2842,106.1073,106.2774,10834.0
2018-05-21 11:55:00,156.13,156.29,156.07,156.25,15600.0,106.2298,106.3387,106.189,106.3115,15600.0
2018-05-21 12:00:00,156.36,156.59,156.36,156.59,15395.0,106.3863,106.5428,106.3863,106.5428,15395.0
2018-05-21 12:05:00,156.6,156.81,156.55,156.74,10476.0,106.5496,106.6925,106.5156,106.6449,10476.0
2018-05-21 12:10:00,156.74,157.04,156.74,156.87,14495.0,106.6449,106.849,106.6449,106.7333,14495.0
2018-05-21 12:15:00,156.93,157.15,156.93,157.14,6078.0,106.7741,106.9238,106.7741,106.917,6078.0
2018-05-21 12:20:00,157.1,157.18,157.02,157.15,8911.0,106.8898,106.9442,106.8354,106.9238,8911.0
2018-05-21 12:25:00,157.14,157.18,157.01,157.13,9218.0,106.917,106.9442,106.8286,106.9102,9218.0
2018-05-21 12:30:00,157.18,157.32,157.16,157.31,8174.0,106.9442,107.0395,106.9306,107.0327,8174.0
2018-05-21 12:35:00,157.2,157.29,157.07,157.29,3714.0,106.9578,107.0191,106.8694,107.0191,3714.0
2018-05-21 12:40:00,157.22,157.27,157.08,157.17,4424.0,106.9714,107.0055,106.8762,106.9374,4424.0
2018-05-21 12:45:00,157.2,157.21,157.09,157.19,4484.0,106.9578,106.9646,106.883,106.951,4484.0
2018-05-21 12:50:00,157.13,157.14,157.02,157.08,5846.0,106.9102,106.917,106.8354,106.8762,5846.0
2018-05-21 12:55:00,157.15,157.17,157.02,157.17,10485.0,106.9238,106.9374,106.8354,106.9374,10485.0
2018-05-21 13:00:00,157.18,157.19,157.06,157.17,10295.0,106.9442,106.951,106.8626,106.9374,10295.0
2018-05-21 13:05:00,157.18,157.26,157.14,157.24,5900.0,106.9442,106.9987,106.917,106.9851,5900.0
2018-05-21 13:10:00,157.2,157.29,157.1,157.25,8686.0,106.9578,107.0191,106.8898,106.9919,8686.0
2018-05-21 13:15:00,157.24,157.56,157.2,157.52,10838.0,106.9851,107.2028,106.9578,107.1756,10838.0
2018-05-21 13:20:00,157.5,157.6,157.36,157.36,13583.0,107.162,107.23,107.0667,107.0667,13583.0
2018-05-21 13:25:00,157.34,157.42,157.22,157.42,6435.0,107.0531,107.1075,106.9714,107.1075,6435.0
2018-05-21 13:30:00,157.35,157.45,157.3,157.41,6060.0,107.0599,107.1279,107.0259,107.1007,6060.0
2018-05-21 13:35:00,157.41,157.42,157.37,157.4,3181.0,107.1007,107.1075,107.0735,107.0939,3181.0
2018-05-21 13:40:00,157.41,157.53,157.41,157.51,5519.0,107.1007,107.1824,107.1007,107.1688,5519.0
2018-05-21 13:45:00,157.51,157.61,157.46,157.48,7969.0,107.1688,107.2368,107.1347,107.1483,7969.0
2018-05-21 13:50:00,157.49,157.49,157.38,157.41,2990.0,107.1552,107.1552,107.0803,107.1007,2990.0
2018-05-21 13:55:00,157.45,157.58,157.45,157.54,4471.0,107.1279,107.2164,107.1279,107.1892,4471.0
2018-05-21 14:00:00,157.52,157.52,157.34,157.34,3573.0,107.1756,107.1756,107.0531,107.0531,3573.0
2018-05-21 14:05:00,157.29,157.31,157.08,157.09,8347.0,107.0191,107.0327,106.8762,106.883,8347.0
2018-05-21 14:10:00,157.15,157.21,157.12,157.18,8190.0,106.9238,106.9646,106.9034,106.9442,8190.0
2018-05-21 14:15:00,157.25,157.41,157.23,157.36,7173.0,106.9919,107.1007,106.9783,107.0667,7173.0
2018-05-21 14:20:00,157.35,157.36,157.23,157.28,4073.0,107.0599,107.0667,106.9783,107.0123,4073.0
2018-05-21 14:25:00,157.25,157.37,157.22,157.37,9329.0,106.9919,107.0735,106.9714,107.0735,9329.0
2018-05-21 14:30:00,157.32,157.39,157.3,157.34,4403.0,107.0395,107.0871,107.0259,107.0531,4403.0
2018-05-21 14:35:00,157.37,157.5,157.34,157.48,11879.0,107.0735,107.162,107.0531,107.1483,11879.0
2018-05-21 14:40:00,157.5,157.64,157.45,157.64,11328.0,107.162,107.2572,107.1279,107.2572,11328.0
2018-05-21 14:45:00,157.65,157.72,157.61,157.65,14491.0,107.264,107.3116,107.2368,107.264,14491.0
2018-05-21 14:50:00,157.66,157.67,157.49,157.49,8062.0,107.2708,107.2776,107.1552,107.1552,8062.0
2018-05-21 14:55:00,157.48,157.48,157.28,157.4,7930.0,107.1483,107.1483,107.0123,107.0939,7930.0
2018-05-21 15:00:00,157.39,157.39,157.27,157.32,7617.0,107.0871,107.0871,107.0055,107.0395,7617.0
2018-05-21 15:05:00,157.33,157.43,157.2,157.26,6999.0,107.0463,107.1143,106.9578,106.9987,6999.0
2018-05-21 15:10:00,157.25,157.32,157.2,157.25,10534.0,106.9919,107.0395,106.9578,106.9919,10534.0
2018-05-21 15:15:00,157.24,157.31,157.14,157.14,8704.0,106.9851,107.0327,106.917,106.917,8704.0
2018-05-21 15:20:00,157.14,157.15,157.04,157.04,10838.0,106.917,106.9238,106.849,106.849,10838.0
2018-05-21 15:25:00,157.04,157.09,156.95,157.04,10272.0,106.849,106.883,106.7877,106.849,10272.0
2018-05-21 15:30:00,157.05,157.05,156.86,156.86,12792.0,106.8558,106.8558,106.7265,106.7265,12792.0
2018-05-21 15:35:00,156.87,156.99,156.86,156.97,17255.0,106.7333,106.815,106.7265,106.8013,17255.0
2018-05-21 15:40:00,156.98,156.98,156.86,156.92,14371.0,106.8082,106.8082,106.7265,106.7673,14371.0
2018-05-21 15:45:00,156.88,157.16,156.88,157.16,25808.0,106.7401,106.9306,106.7401,106.9306,25808.0
2018-05-21 15:50:00,157.16,157.2,157.11,157.12,21813.0,106.9306,106.9578,106.8966,106.9034,21813.0
2018-05-21 15:55:00,157.12,157.15,157.0,157.04,64983.0,106.9034,106.9238,106.8218,106.849,64983.0
2018-05-22 09:30:00,157.0,157.48,156.37,157.22,25308.0,106.8218,107.1483,106.3931,106.9714,25308.0
2018-05-22 09:35:00,157.22,157.64,157.01,157.51,15088.0,106.9714,107.2572,106.8286,107.1688,15088.0
2018-05-22 09:40:00,157.53,157.62,157.18,157.51,14731.0,107.1824,107.2436,106.9442,107.1688,14731.0
2018-05-22 09:45:00,157.41,157.9,157.29,157.83,17407.0,107.1007,107.4341,107.0191,107.3865,17407.0
2018-05-22 09:50:00,157.87,158.01,157.33,157.33,11088.0,107.4137,107.509,107.0463,107.0463,11088.0
2018-05-22 09:55:00,157.33,158.03,157.33,157.79,24623.0,107.0463,107.5226,107.0463,107.3593,24623.0
2018-05-22 10:00:00,157.76,157.83,157.53,157.74,14692.0,107.3389,107.3865,107.1824,107.3253,14692.0
2018-05-22 10:05:00,157.7,158.07,157.66,157.91,16834.0,107.298,107.5498,107.2708,107.4409,16834.0
2018-05-22 10:10:00,157.92,157.92,157.29,157.29,30651.0,107.4477,107.4477,107.0191,107.0191,30651.0
2018-05-22 10:15:00,157.29,157.6,157.17,157.59,9316.0,107.0191,107.23,106.9374,107.2232,9316.0
2018-05-22 10:20:00,157.56,157.7,157.3,157.38,11754.0,107.2028,107.298,107.0259,107.0803,11754.0
2018-05-22 10:25:00,157.48,157.83,157.48,157.83,13481.0,107.1483,107.3865,107.1483,107.3865,13481.0
2018-05-22 10:30:00,157.84,157.84,157.72,157.74,10259.0,107.3933,107.3933,107.3116,107.3253,10259.0
2018-05-22 10:35:00,157.73,157.77,157.54,157.74,12870.0,107.3184,107.3457,107.1892,107.3253,12870.0
2018-05-22 10:40:00,157.76,158.22,157.76,157.99,41131.0,107.3389,107.6518,107.3389,107.4953,41131.0
2018-05-22 10:45:00,157.93,158.28,157.93,158.25,13227.0,107.4545,107.6927,107.4545,107.6723,13227.0
2018-05-22 10:50:00,158.26,158.28,158.06,158.28,16051.0,107.6791,107.6927,107.543,107.6927,16051.0
2018-05-22 10:55:00,158.29,158.37,158.21,158.32,12713.0,107.6995,107.7539,107.645,107.7199,12713.0
2018-05-22 11:00:00,158.36,158.38,158.19,158.25,13939.0,107.7471,107.7607,107.6314,107.6723,13939.0
2018-05-22 11:05:00,158.25,158.59,158.21,158.5,15686.0,107.6723,107.9036,107.645,107.8424,15686.0
2018-05-22 11:10:00,158.52,158.56,158.37,158.4,9209.0,107.856,107.8832,107.7539,107.7743,9209.0
2018-05-22 11:15:00,158.42,158.75,158.38,158.72,14478.0,107.7879,108.0124,107.7607,107.992,14478.0
2018-05-22 11:20:00,158.77,158.99,158.64,158.92,14053.0,108.0261,108.1757,107.9376,108.1281,14053.0
2018-05-22 11:25:00,158.89,159.2,158.81,158.94,14175.0,108.1077,108.3186,108.0533,108.1417,14175.0
2018-05-22 11:30:00,158.93,159.0,158.71,158.9,21967.0,108.1349,108.1825,107.9852,108.1145,21967.0
2018-05-22 11:35:00,158.9,158.92,158.76,158.84,10681.0,108.1145,108.1281,108.0193,108.0737,10681.0
2018-05-22 11:40:00,158.83,158.85,158.52,158.61,10332.0,108.0669,108.0805,107.856,107.9172,10332.0
2018-05-22 11:45:00,158.58,158.92,158.55,158.69,12031.0,107.8968,108.1281,107.8764,107.9716,12031.0
2018-05-22 11:50:00,158.7,158.72,158.61,158.69,7654.0,107.9784,107.992,107.9172,107.9716,7654.0
2018-05-22 11:55:00,158.72,158.86,158.72,158.81,5686.0,107.992,108.0873,107.992,108.0533,5686.0
2018-05-22 12:00:00,158.86,159.0,158.71,158.79,34417.0,108.0873,108.1825,107.9852,108.0397,34417.0
2018-05-22 12:05:00,158.72,158.75,158.34,158.38,5900.0,107.992,108.0124,107.7335,107.7607,5900.0
2018-05-22 12:10:00,158.31,158.37,158.13,158.18,8796.0,107.7131,107.7539,107.5906,107.6246,8796.0
2018-05-22 12:15:00,158.2,158.25,158.11,158.22,5442.0,107.6382,107.6723,107.577,107.6518,5442.0
2018-05-22 12:20:00,158.2,158.33,158.06,158.29,14664.0,107.6382,107.7267,107.543,107.6995,14664.0
2018-05-22 12:25:00,158.3,158.33,158.02,158.16,12091.0,107.7063,107.7267,107.5158,107.611,12091.0
2018-05-22 12:30:00,158.12,158.25,158.01,158.07,8391.0,107.5838,107.6723,107.509,107.5498,8391.0
2018-05-22 12:35:00,158.09,158.15,157.99,158.08,15505.0,107.5634,107.6042,107.4953,107.5566,15505.0
2018-05-22 12:40:00,158.13,158.31,158.12,158.27,3432.0,107.5906,107.7131,107.5838,107.6859,3432.0
2018-05-22 12:45:00,158.28,158.36,158.09,158.09,6980.0,107.6927,107.7471,107.5634,107.5634,6980.0
2018-05-22 12:50:00,158.09,158.28,158.09,158.27,7227.0,107.5634,107.6927,107.5634,107.6859,7227.0
2018-05-22 12:55:00,158.22,158.24,158.11,158.22,4811.0,107.6518,107.6654,107.577,107.6518,4811.0
2018-05-22 13:00:00,158.27,158.27,157.97,157.98,4729.0,107.6859,107.6859,107.4817,107.4885,4729.0
2018-05-22 13:05:00,158.06,158.15,158.0,158.15,8209.0,107.543,107.6042,107.5022,107.6042,8209.0
2018-05-22 13:10:00,158.15,158.18,158.07,158.15,3714.0,107.6042,107.6246,107.5498,107.6042,3714.0
2018-05-22 13:15:00,158.14,158.14,158.05,158.05,2414.0,107.5974,107.5974,107.5362,107.5362,2414.0
2018-05-22 13:20:00,158.04,158.35,157.98,158.34,15359.0,107.5294,107.7403,107.4885,107.7335,15359.0
2018-05-22 13:25:00,158.35,158.36,158.18,158.22,6837.0,107.7403,107.7471,107.6246,107.6518,6837.0
2018-05-22 13:30:00,158.23,158.24,158.15,158.15,3404.0,107.6586,107.6654,107.6042,107.6042,3404.0
2018-05-22 13:35:00,158.1,158.21,158.1,158.21,3387.0,107.5702,107.645,107.5702,107.645,3387.0
2018-05-22 13:40:00,158.24,158.32,158.24,158.26,7383.0,107.6654,107.7199,107.6654,107.6791,7383.0
2018-05-22 13:45:00,158.29,158.32,158.26,158.28,6123.0,107.6995,107.7199,107.6791,107.6927,6123.0
2018-05-22 13:50:00,158.3,158.42,158.23,158.42,7725.0,107.7063,107.7879,107.6586,107.7879,7725.0
2018-05-22 13:55:00,158.42,158.45,158.34,158.38,5562.0,107.7879,107.8083,107.7335,107.7607,5562.0
2018-05-22 14:00:00,158.37,158.39,158.29,158.29,7958.0,107.7539,107.7675,107.6995,107.6995,7958.0
2018-05-22 14:05:00,158.28,158.39,158.28,158.37,6167.0,107.6927,107.7675,107.6927,107.7539,6167.0
2018-05-22 14:10:00,158.36,158.37,158.31,158.36,7025.0,107.7471,107.7539,107.7131,107.7471,7025.0
2018-05-22 14:15:00,158.37,158.43,158.27,158.33,6849.0,107.7539,107.7947,107.6859,107.7267,6849.0
2018-05-22 14:20:00,158.31,158.37,158.3,158.3,4215.0,107.7131,107.7539,107.7063,107.7063,4215.0
2018-05-22 14:25:00,158.29,158.34,158.24,158.26,5184.0,107.6995,107.7335,107.6654,107.6791,5184.0
2018-05-22 14:30:00,158.24,158.39,158.24,158.36,12274.0,107.6654,107.7675,107.6654,107.7471,12274.0
2018-05-22 14:35:00,158.4,158.4,158.3,158.3,4151.0,107.7743,107.7743,107.7063,107.7063,4151.0
2018-05-22 14:40:00,158.3,158.46,158.28,158.42,9469.0,107.7063,107.8151,107.6927,107.7879,9469.0
2018-05-22 14:45:00,158.43,158.51,158.43,158.49,6506.0,107.7947,107.8492,107.7947,107.8355,6506.0
2018-05-22 14:50:00,158.49,158.59,158.48,158.58,4518.0,107.8355,107.9036,107.8287,107.8968,4518.0
2018-05-22 14:55:00,158.6,158.65,158.56,158.56,10400.0,107.9104,107.9444,107.8832,107.8832,10400.0
2018-05-22 15:00:00,158.61,158.61,158.36,158.45,17269.0,107.9172,107.9172,107.7471,107.8083,17269.0
2018-05-22 15:05:00,158.45,158.55,158.43,158.54,8935.0,107.8083,107.8764,107.7947,107.8696,8935.0
2018-05-22 15:10:00,158.54,158.62,158.54,158.57,12395.0,107.8696,107.924,107.8696,107.89,12395.0
2018-05-22 15:15:00,158.58,158.59,158.49,158.51,12337.0,107.8968,107.9036,107.8355,107.8492,12337.0
2018-05-22 15:20:00,158.51,158.65,158.5,158.5,9478.0,107.8492,107.9444,107.8424,107.8424,9478.0
2018-05-22 15:25:00,158.47,158.57,158.47,158.56,6070.0,107.8219,107.89,107.8219,107.8832,6070.0
2018-05-22 15:30:00,158.58,158.68,158.5,158.51,16497.0,107.8968,107.9648,107.8424,107.8492,16497.0
2018-05-22 15:35:00,158.5,158.54,158.45,158.53,17709.0,107.8424,107.8696,107.8083,107.8628,17709.0
2018-05-22 15:40:00,158.53,158.53,158.34,158.39,24950.0,107.8628,107.8628,107.7335,107.7675,24950.0
2018-05-22 15:45:00,158.38,158.38,158.18,158.2,28487.0,107.7607,107.7607,107.6246,107.6382,28487.0
2018-05-22 15:50:00,158.2,158.24,158.03,158.06,33784.0,107.6382,107.6654,107.5226,107.543,33784.0
2018-05-22 15:55:00,158.04,158.49,158.04,158.22,133605.0,107.5294,107.8355,107.5294,107.6518,133605.0
2018-05-23 09:30:00,158.38,159.19,158.38,158.9,17761.0,107.7607,108.3118,107.7607,108.1145,17761.0
2018-05-23 09:35:00,158.76,158.88,158.6,158.67,5210.0,108.0193,108.1009,107.9104,107.958,5210.0
2018-05-23 09:40:00,158.66,158.82,158.36,158.67,6765.0,107.9512,108.0601,107.7471,107.958,6765.0
2018-05-23 09:45:00,158.55,158.65,158.51,158.65,4300.0,107.8764,107.9444,107.8492,107.9444,4300.0
2018-05-23 09:50:00,158.62,158.7,158.43,158.43,9128.0,107.924,107.9784,107.7947,107.7947,9128.0
2018-05-23 09:55:00,158.55,158.9,158.55,158.9,11606.0,107.8764,108.1145,107.8764,108.1145,11606.0
2018-05-23 10:00:00,158.99,159.07,158.85,158.87,6000.0,108.1757,108.2302,108.0805,108.0941,6000.0
2018-05-23 10:05:00,158.82,158.9,158.62,158.62,13248.0,108.0601,108.1145,107.924,107.924,13248.0
2018-05-23 10:10:00,158.66,158.72,158.54,158.54,7575.0,107.9512,107.992,107.8696,107.8696,7575.0
2018-05-23 10:15:00,158.63,158.91,158.52,158.91,13315.0,107.9308,108.1213,107.856,108.1213,13315.0
2018-05-23 10:20:00,158.87,159.23,158.87,159.09,20551.0,108.0941,108.339,108.0941,108.2438,20551.0
2018-05-23 10:25:00,159.14,159.17,158.86,158.88,9650.0,108.2778,108.2982,108.0873,108.1009,9650.0
2018-05-23 10:30:00,158.89,159.26,158.83,159.22,18375.0,108.1077,108.3594,108.0669,108.3322,18375.0
2018-05-23 10:35:00,159.23,159.38,159.12,159.12,16172.0,108.339,108.4411,108.2642,108.2642,16172.0
2018-05-23 10:40:00,159.08,159.34,159.05,159.33,9174.0,108.237,108.4139,108.2166,108.4071,9174.0
2018-05-23 10:45:00,159.33,159.45,159.28,159.4,14399.0,108.4071,108.4887,108.3731,108.4547,14399.0
2018-05-23 10:50:00,159.39,159.7,159.26,159.61,22099.0,108.4479,108.6588,108.3594,108.5976,22099.0
2018-05-23 10:55:00,159.6,159.6,159.09,159.15,15238.0,108.5908,108.5908,108.2438,108.2846,15238.0
2018-05-23 11:00:00,159.21,159.28,159.09,159.09,12644.0,108.3254,108.3731,108.2438,108.2438,12644.0
2018-05-23 11:05:00,159.11,159.26,159.09,159.16,10468.0,108.2574,108.3594,108.2438,108.2914,10468.0
2018-05-23 11:10:00,159.17,159.31,159.09,159.2,13459.0,108.2982,108.3935,108.2438,108.3186,13459.0
2018-05-23 11:15:00,159.21,159.31,159.15,159.31,9556.0,108.3254,108.3935,108.2846,108.3935,9556.0
2018-05-23 11:20:00,159.31,159.31,159.02,159.1,11566.0,108.3935,108.3935,108.1962,108.2506,11566.0
2018-05-23 11:25:00,159.09,159.21,159.02,159.02,11538.0,108.2438,108.3254,108.1962,108.1962,11538.0
2018-05-23 11:30:00,159.07,159.1,158.87,158.93,14417.0,108.2302,108.2506,108.0941,108.1349,14417.0
2018-05-23 11:35:00,158.94,158.98,158.85,158.89,12314.0,108.1417,108.1689,108.0805,108.1077,12314.0
2018-05-23 11:40:00,158.87,158.99,158.81,158.82,6618.0,108.0941,108.1757,108.0533,108.0601,6618.0
2018-05-23 11:45:00,158.82,158.85,158.67,158.67,3650.0,108.0601,108.0805,107.958,107.958,3650.0
2018-05-23 11:50:00,158.69,158.82,158.67,158.67,9253.0,107.9716,108.0601,107.958,107.958,9253.0
2018-05-23 11:55:00,158.7,158.75,158.47,158.47,8064.0,107.9784,108.0124,107.8219,107.8219,8064.0
2018-05-23 12:00:00,158.53,158.55,158.34,158.39,9948.0,107.8628,107.8764,107.7335,107.7675,9948.0
2018-05-23 12:05:00,158.35,158.5,158.34,158.38,14675.0,107.7403,107.8424,107.7335,107.7607,14675.0
2018-05-23 12:10:00,158.35,158.51,158.34,158.34,5819.0,107.7403,107.8492,107.7335,107.7335,5819.0
2018-05-23 12:15:00,158.37,158.6,158.37,158.47,9311.0,107.7539,107.9104,107.7539,107.8219,9311.0
2018-05-23 12:20:00,158.42,158.56,158.41,158.54,17114.0,107.7879,107.8832,107.7811,107.8696,17114.0
2018-05-23 12:25:00,158.57,158.69,158.49,158.58,5436.0,107.89,107.9716,107.8355,107.8968,5436.0
2018-05-23 12:30:00,158.56,159.05,158.54,158.93,18362.0,107.8832,108.2166,107.8696,108.1349,18362.0
2018-05-23 12:35:00,158.88,158.91,158.77,158.91,2659.0,108.1009,108.1213,108.0261,108.1213,2659.0
2018-05-23 12:40:00,158.9,158.95,158.77,158.77,3576.0,108.1145,108.1485,108.0261,108.0261,3576.0
2018-05-23 12:45:00,158.81,158.93,158.8,158.85,4102.0,108.0533,108.1349,108.0465,108.0805,4102.0
2018-05-23 12:50:00,158.92,158.96,158.83,158.88,5408.0,108.1281,108.1553,108.0669,108.1009,5408.0
2018-05-23 12:55:00,158.86,158.93,158.73,158.73,5277.0,108.0873,108.1349,107.9988,107.9988,5277.0
2018-05-23 13:00:00,158.79,158.87,158.69,158.87,14723.0,108.0397,108.0941,107.9716,108.0941,14723.0
2018-05-23 13:05:00,158.88,158.96,158.86,158.86,2735.0,108.1009,108.1553,108.0873,108.0873,2735.0
2018-05-23 13:10:00,158.87,158.91,158.81,158.85,3384.0,108.0941,108.1213,108.0533,108.0805,3384.0
2018-05-23 13:15:00,158.86,158.88,158.75,158.81,6547.0,108.0873,108.1009,108.0124,108.0533,6547.0
2018-05-23 13:20:00,158.84,158.86,158.74,158.78,10471.0,108.0737,108.0873,108.0056,108.0329,10471.0
2018-05-23 13:25:00,158.74,158.83,158.65,158.82,6701.0,108.0056,108.0669,107.9444,108.0601,6701.0
2018-05-23 13:30:00,158.88,159.0,158.87,158.97,4810.0,108.1009,108.1825,108.0941,108.1621,4810.0
2018-05-23 13:35:00,158.91,158.98,158.85,158.95,4454.0,108.1213,108.1689,108.0805,108.1485,4454.0
2018-05-23 13:40:00,159.01,159.01,158.87,158.94,5265.0,108.1894,108.1894,108.0941,108.1417,5265.0
2018-05-23 13:45:00,158.93,158.97,158.88,158.88,7324.0,108.1349,108.1621,108.1009,108.1009,7324.0
2018-05-23 13:50:00,158.93,159.01,158.93,158.95,7438.0,108.1349,108.1894,108.1349,108.1485,7438.0
2018-05-23 13:55:00,158.95,159.01,158.9,159.01,16503.0,108.1485,108.1894,108.1145,108.1894,16503.0
2018-05-23 14:00:00,159.01,159.13,158.97,159.11,5119.0,108.1894,108.271,108.1621,108.2574,5119.0
2018-05-23 14:05:00,159.06,159.2,159.06,159.12,6529.0,108.2234,108.3186,108.2234,108.2642,6529.0
2018-05-23 14:10:00,159.16,159.22,159.08,159.22,14214.0,108.2914,108.3322,108.237,108.3322,14214.0
2018-05-23 14:15:00,159.28,159.3,159.15,159.17,13591.0,108.3731,108.3867,108.2846,108.2982,13591.0
2018-05-23 14:20:00,159.13,159.35,159.1,159.35,31452.0,108.271,108.4207,108.2506,108.4207,31452.0
2018-05-23 14:25:00,159.35,159.35,159.03,159.12,26907.0,108.4207,108.4207,108.203,108.2642,26907.0
2018-05-23 14:30:00,159.14,159.28,159.1,159.1,20642.0,108.2778,108.3731,108.2506,108.2506,20642.0
2018-05-23 14:35:00,159.05,159.29,159.05,159.16,16717.0,108.2166,108.3799,108.2166,108.2914,16717.0
2018-05-23 14:40:00,159.15,159.25,159.14,159.22,7932.0,108.2846,108.3526,108.2778,108.3322,7932.0
2018-05-23 14:45:00,159.23,159.27,159.16,159.24,4451.0,108.339,108.3663,108.2914,108.3458,4451.0
2018-05-23 14:50:00,159.24,159.28,159.13,159.13,7368.0,108.3458,108.3731,108.271,108.271,7368.0
2018-05-23 14:55:00,159.16,159.28,159.13,159.28,9422.0,108.2914,108.3731,108.271,108.3731,9422.0
2018-05-23 15:00:00,159.36,159.4,159.33,159.38,9939.0,108.4275,108.4547,108.4071,108.4411,9939.0
2018-05-23 15:05:00,159.37,159.49,159.37,159.44,20245.0,108.4343,108.5159,108.4343,108.4819,20245.0
2018-05-23 15:10:00,159.44,159.44,159.34,159.35,8364.0,108.4819,108.4819,108.4139,108.4207,8364.0
2018-05-23 15:15:00,159.4,159.4,159.33,159.37,14116.0,108.4547,108.4547,108.4071,108.4343,14116.0
2018-05-23 15:20:00,159.35,159.37,159.27,159.34,9036.0,108.4207,108.4343,108.3663,108.4139,9036.0
2018-05-23 15:25:00,159.31,159.32,159.18,159.23,16019.0,108.3935,108.4003,108.305,108.339,16019.0
2018-05-23 15:30:00,159.25,159.27,159.1,159.26,23922.0,108.3526,108.3663,108.2506,108.3594,23922.0
2018-05-23 15:35:00,159.27,159.28,159.07,159.1,14303.0,108.3663,108.3731,108.2302,108.2506,14303.0
2018-05-23 15:40:00,159.11,159.26,159.11,159.22,18670.0,108.2574,108.3594,108.2574,108.3322,18670.0
2018-05-23 15:45:00,159.19,159.28,159.12,159.17,25190.0,108.3118,108.3731,108.2642,108.2982,25190.0
2018-05-23 15:50:00,159.19,159.27,159.04,159.04,47191.0,108.3118,108.3663,108.2098,108.2098,47191.0
2018-05-23 15:55:00,159.05,159.3,159.05,159.24,127178.0,108.2166,108.3867,108.2166,108.3458,127178.0
2018-05-24 09:30:00,159.24,159.91,158.93,159.79,22379.0,108.3458,108.8017,108.1349,108.7201,22379.0
2018-05-24 09:35:00,159.82,159.85,159.38,159.79,7667.0,108.7405,108.7609,108.4411,108.7201,7667.0
2018-05-24 09:40:00,159.78,159.98,159.54,159.55,19865.0,108.7133,108.8493,108.55,108.5568,19865.0
2018-05-24 09:45:00,159.49,159.63,159.44,159.46,7171.0,108.5159,108.6112,108.4819,108.4955,7171.0
2018-05-24 09:50:00,159.52,159.52,158.76,158.76,9790.0,108.5364,108.5364,108.0193,108.0193,9790.0
2018-05-24 09:55:00,158.83,158.94,158.61,158.73,8541.0,108.0669,108.1417,107.9172,107.9988,8541.0
2018-05-24 10:00:00,158.79,158.92,158.33,158.52,5915.0,108.0397,108.1281,107.7267,107.856,5915.0
2018-05-24 10:05:00,158.57,158.85,158.4,158.75,9074.0,107.89,108.0805,107.7743,108.0124,9074.0
2018-05-24 10:10:00,158.81,158.81,158.63,158.7,7039.0,108.0533,108.0533,107.9308,107.9784,7039.0
2018-05-24 10:15:00,158.68,158.79,158.62,158.78,5306.0,107.9648,108.0397,107.924,108.0329,5306.0
2018-05-24 10:20:00,158.78,158.94,158.64,158.83,9044.0,108.0329,108.1417,107.9376,108.0669,9044.0
2018-05-24 10:25:00,158.83,158.95,158.62,158.68,19362.0,108.0669,108.1485,107.924,107.9648,19362.0
2018-05-24 10:30:00,158.72,159.0,158.68,158.9,11469.0,107.992,108.1825,107.9648,108.1145,11469.0
2018-05-24 10:35:00,158.93,159.01,158.75,158.93,7338.0,108.1349,108.1894,108.0124,108.1349,7338.0
2018-05-24 10:40:00,158.97,158.97,158.69,158.69,5675.0,108.1621,108.1621,107.9716,107.9716,5675.0
2018-05-24 10:45:00,158.77,158.88,158.75,158.81,4260.0,108.0261,108.1009,108.0124,108.0533,4260.0
2018-05-24 10:50:00,158.82,158.88,158.69,158.79,4142.0,108.0601,108.1009,107.9716,108.0397,4142.0
2018-05-24 10:55:00,158.76,158.93,158.65,158.87,5534.0,108.0193,108.1349,107.9444,108.0941,5534.0
2018-05-24 11:00:00,158.86,159.0,158.75,158.89,8186.0,108.0873,108.1825,108.0124,108.1077,8186.0
2018-05-24 11:05:00,158.92,158.96,158.78,158.78,5000.0,108.1281,108.1553,108.0329,108.0329,5000.0
2018-05-24 11:10:00,158.83,158.95,158.83,158.87,17344.0,108.0669,108.1485,108.0669,108.0941,17344.0
2018-05-24 11:15:00,158.87,159.01,158.83,159.0,8411.0,108.0941,108.1894,108.0669,108.1825,8411.0
2018-05-24 11:20:00,158.98,159.01,158.86,158.91,6797.0,108.1689,108.1894,108.0873,108.1213,6797.0
2018-05-24 11:25:00,158.92,159.09,158.92,159.01,5425.0,108.1281,108.2438,108.1281,108.1894,5425.0
2018-05-24 11:30:00,159.09,159.11,159.03,159.06,6813.0,108.2438,108.2574,108.203,108.2234,6813.0
2018-05-24 11:35:00,159.07,159.17,158.91,159.17,7334.0,108.2302,108.2982,108.1213,108.2982,7334.0
2018-05-24 11:40:00,159.16,159.19,159.09,159.14,2193.0,108.2914,108.3118,108.2438,108.2778,2193.0
2018-05-24 11:45:00,159.19,159.2,158.93,158.93,7345.0,108.3118,108.3186,108.1349,108.1349,7345.0
2018-05-24 11:50:00,158.95,158.98,158.86,158.91,3862.0,108.1485,108.1689,108.0873,108.1213,3862.0
2018-05-24 11:55:00,158.94,159.15,158.94,158.99,7952.0,108.1417,108.2846,108.1417,108.1757,7952.0
2018-05-24 12:00:00,158.95,159.02,158.94,158.96,2866.0,108.1485,108.1962,108.1417,108.1553,2866.0
2018-05-24 12:05:00,158.95,158.99,158.93,158.96,4600.0,108.1485,108.1757,108.1349,108.1553,4600.0
2018-05-24 12:10:00,158.97,159.04,158.93,158.95,7401.0,108.1621,108.2098,108.1349,108.1485,7401.0
2018-05-24 12:15:00,158.94,159.04,158.93,158.96,2800.0,108.1417,108.2098,108.1349,108.1553,2800.0
2018-05-24 12:20:00,158.94,158.95,158.86,158.87,10190.0,108.1417,108.1485,108.0873,108.0941,10190.0
2018-05-24 12:25:00,158.91,158.91,158.77,158.85,3825.0,108.1213,108.1213,108.0261,108.0805,3825.0
2018-05-24 12:30:00,158.86,158.88,158.8,158.84,2705.0,108.0873,108.1009,108.0465,108.0737,2705.0
2018-05-24 12:35:00,158.84,158.92,158.84,158.89,6574.0,108.0737,108.1281,108.0737,108.1077,6574.0
2018-05-24 12:40:00,158.88,158.88,158.74,158.76,6376.0,108.1009,108.1009,108.0056,108.0193,6376.0
2018-05-24 12:45:00,158.76,158.76,158.57,158.57,4103.0,108.0193,108.0193,107.89,107.89,4103.0
2018-05-24 12:50:00,158.61,158.66,158.5,158.51,4605.0,107.9172,107.9512,107.8424,107.8492,4605.0
2018-05-24 12:55:00,158.52,158.59,158.51,158.54,3467.0,107.856,107.9036,107.8492,107.8696,3467.0
2018-05-24 13:00:00,158.56,158.62,158.44,158.45,3843.0,107.8832,107.924,107.8015,107.8083,3843.0
2018-05-24 13:05:00,158.45,158.55,158.45,158.54,3941.0,107.8083,107.8764,107.8083,107.8696,3941.0
2018-05-24 13:10:00,158.54,158.62,158.51,158.6,2149.0,107.8696,107.924,107.8492,107.9104,2149.0
2018-05-24 13:15:00,158.62,158.69,158.55,158.65,6925.0,107.924,107.9716,107.8764,107.9444,6925.0
2018-05-24 13:20:00,158.69,158.71,158.62,158.62,2640.0,107.9716,107.9852,107.924,107.924,2640.0
2018-05-24 13:25:00,158.63,158.66,158.61,158.61,3694.0,107.9308,107.9512,107.9172,107.9172,3694.0
2018-05-24 13:30:00,158.66,158.69,158.61,158.65,2933.0,107.9512,107.9716,107.9172,107.9444,2933.0
2018-05-24 13:35:00,158.68,158.72,158.66,158.68,3700.0,107.9648,107.992,107.9512,107.9648,3700.0
2018-05-24 13:40:00,158.68,158.78,158.68,158.74,2300.0,107.9648,108.0329,107.9648,108.0056,2300.0
2018-05-24 13:45:00,158.77,158.77,158.52,158.52,3655.0,108.0261,108.0261,107.856,107.856,3655.0
2018-05-24 13:50:00,158.5,158.52,158.4,158.45,2146.0,107.8424,107.856,107.7743,107.8083,2146.0
2018-05-24 13:55:00,158.45,158.51,158.37,158.49,4487.0,107.8083,107.8492,107.7539,107.8355,4487.0
2018-05-24 14:00:00,158.5,158.5,158.2,158.26,7280.0,107.8424,107.8424,107.6382,107.6791,7280.0
2018-05-24 14:05:00,158.29,158.37,158.18,158.23,6048.0,107.6995,107.7539,107.6246,107.6586,6048.0
2018-05-24 14:10:00,158.22,158.25,158.04,158.05,11080.0,107.6518,107.6723,107.5294,107.5362,11080.0
2018-05-24 14:15:00,158.02,158.08,157.93,157.93,6484.0,107.5158,107.5566,107.4545,107.4545,6484.0
2018-05-24 14:20:00,157.91,157.99,157.86,157.86,9377.0,107.4409,107.4953,107.4069,107.4069,9377.0
2018-05-24 14:25:00,157.88,158.12,157.85,158.09,12381.0,107.4205,107.5838,107.4001,107.5634,12381.0
2018-05-24 14:30:00,158.08,158.09,157.93,158.02,7452.0,107.5566,107.5634,107.4545,107.5158,7452.0
2018-05-24 14:35:00,158.02,158.09,157.94,157.95,6052.0,107.5158,107.5634,107.4613,107.4681,6052.0
2018-05-24 14:40:00,157.94,157.98,157.9,157.96,5419.0,107.4613,107.4885,107.4341,107.4749,5419.0
2018-05-24 14:45:00,157.96,157.96,157.72,157.77,7306.0,107.4749,107.4749,107.3116,107.3457,7306.0
2018-05-24 14:50:00,157.77,157.81,157.63,157.64,6539.0,107.3457,107.3729,107.2504,107.2572,6539.0
2018-05-24 14:55:00,157.64,157.94,157.64,157.88,9782.0,107.2572,107.4613,107.2572,107.4205,9782.0
2018-05-24 15:00:00,157.85,157.91,157.71,157.87,7731.0,107.4001,107.4409,107.3048,107.4137,7731.0
2018-05-24 15:05:00,157.86,158.04,157.84,158.04,8955.0,107.4069,107.5294,107.3933,107.5294,8955.0
2018-05-24 15:10:00,158.03,158.19,158.01,158.11,8993.0,107.5226,107.6314,107.509,107.577,8993.0
2018-05-24 15:15:00,158.1,158.26,158.1,158.16,8336.0,107.5702,107.6791,107.5702,107.611,8336.0
2018-05-24 15:20:00,158.16,158.17,158.07,158.15,9114.0,107.611,107.6178,107.5498,107.6042,9114.0
2018-05-24 15:25:00,158.14,158.29,158.12,158.21,20784.0,107.5974,107.6995,107.5838,107.645,20784.0
2018-05-24 15:30:00,158.2,158.37,158.19,158.37,10316.0,107.6382,107.7539,107.6314,107.7539,10316.0
2018-05-24 15:35:00,158.38,158.58,158.35,158.55,16029.0,107.7607,107.8968,107.7403,107.8764,16029.0
2018-05-24 15:40:00,158.54,158.74,158.54,158.7,19713.0,107.8696,108.0056,107.8696,107.9784,19713.0
2018-05-24 15:45:00,158.68,158.8,158.53,158.69,27545.0,107.9648,108.0465,107.8628,107.9716,27545.0
2018-05-24 15:50:00,158.68,158.79,158.57,158.77,20314.0,107.9648,108.0397,107.89,108.0261,20314.0
2018-05-24 15:55:00,158.77,158.82,158.61,158.77,67620.0,108.0261,108.0601,107.9172,108.0261,67620.0
2018-05-25 09:30:00,159.33,159.63,159.16,159.39,16258.0,108.4071,108.6112,108.2914,108.4479,16258.0
2018-05-25 09:35:00,159.18,159.8,159.1,159.8,11661.0,108.305,108.7269,108.2506,108.7269,11661.0
2018-05-25 09:40:00,159.7,159.7,159.17,159.18,20144.0,108.6588,108.6588,108.2982,108.305,20144.0
2018-05-25 09:45:00,159.14,159.31,158.83,159.19,4865.0,108.2778,108.3935,108.0669,108.3118,4865.0
2018-05-25 09:50:00,159.12,159.33,158.93,159.33,5586.0,108.2642,108.4071,108.1349,108.4071,5586.0
2018-05-25 09:55:00,159.19,159.23,159.05,159.16,6100.0,108.3118,108.339,108.2166,108.2914,6100.0
2018-05-25 10:00:00,159.09,159.22,158.8,158.9,5771.0,108.2438,108.3322,108.0465,108.1145,5771.0
2018-05-25 10:05:00,158.86,159.01,158.72,158.95,7218.0,108.0873,108.1894,107.992,108.1485,7218.0
2018-05-25 10:10:00,159.06,159.25,158.94,158.95,18178.0,108.2234,108.3526,108.1417,108.1485,18178.0
2018-05-25 10:15:00,158.94,159.17,158.85,159.17,9829.0,108.1417,108.2982,108.0805,108.2982,9829.0
2018-05-25 10:20:00,159.16,159.33,159.16,159.18,6217.0,108.2914,108.4071,108.2914,108.305,6217.0
2018-05-25 10:25:00,159.21,159.45,159.2,159.45,4250.0,108.3254,108.4887,108.3186,108.4887,4250.0
2018-05-25 10:30:00,159.38,159.44,159.14,159.23,8200.0,108.4411,108.4819,108.2778,108.339,8200.0
2018-05-25 10:35:00,159.21,159.28,159.0,159.16,9191.0,108.3254,108.3731,108.1825,108.2914,9191.0
2018-05-25 10:40:00,159.19,159.36,159.19,159.36,5211.0,108.3118,108.4275,108.3118,108.4275,5211.0
2018-05-25 10:45:00,159.36,159.48,159.31,159.48,6838.0,108.4275,108.5091,108.3935,108.5091,6838.0
2018-05-25 10:50:00,159.47,159.47,159.28,159.38,21501.0,108.5023,108.5023,108.3731,108.4411,21501.0
2018-05-25 10:55:00,159.31,159.5,159.31,159.45,13916.0,108.3935,108.5227,108.3935,108.4887,13916.0
2018-05-25 11:00:00,159.46,159.75,159.43,159.62,31966.0,108.4955,108.6928,108.4751,108.6044,31966.0
2018-05-25 11:05:00,159.62,159.66,159.49,159.49,9851.0,108.6044,108.6316,108.5159,108.5159,9851.0
2018-05-25 11:10:00,159.49,159.83,159.45,159.78,8898.0,108.5159,108.7473,108.4887,108.7133,8898.0
2018-05-25 11:15:00,159.8,159.87,159.61,159.82,12411.0,108.7269,108.7745,108.5976,108.7405,12411.0
2018-05-25 11:20:00,159.76,159.79,159.59,159.67,4769.0,108.6996,108.7201,108.584,108.6384,4769.0
2018-05-25 11:25:00,159.58,159.7,159.55,159.7,6298.0,108.5772,108.6588,108.5568,108.6588,6298.0
2018-05-25 11:30:00,159.7,159.74,159.53,159.53,9930.0,108.6588,108.686,108.5432,108.5432,9930.0
2018-05-25 11:35:00,159.52,159.52,159.42,159.47,6425.0,108.5364,108.5364,108.4683,108.5023,6425.0
2018-05-25 11:40:00,159.47,159.5,159.42,159.5,4908.0,108.5023,108.5227,108.4683,108.5227,4908.0
2018-05-25 11:45:00,159.55,159.6,159.52,159.6,6262.0,108.5568,108.5908,108.5364,108.5908,6262.0
2018-05-25 11:50:00,159.59,159.72,159.44,159.44,7772.0,108.584,108.6724,108.4819,108.4819,7772.0
2018-05-25 11:55:00,159.41,159.55,159.39,159.51,10291.0,108.4615,108.5568,108.4479,108.5295,10291.0
2018-05-25 12:00:00,159.57,159.62,159.37,159.37,13252.0,108.5704,108.6044,108.4343,108.4343,13252.0
2018-05-25 12:05:00,159.42,159.42,159.22,159.25,5864.0,108.4683,108.4683,108.3322,108.3526,5864.0
2018-05-25 12:10:00,159.27,159.34,159.17,159.18,4500.0,108.3663,108.4139,108.2982,108.305,4500.0
2018-05-25 12:15:00,159.2,159.29,159.16,159.26,4836.0,108.3186,108.3799,108.2914,108.3594,4836.0
2018-05-25 12:20:00,159.25,159.29,159.21,159.28,5409.0,108.3526,108.3799,108.3254,108.3731,5409.0
2018-05-25 12:25:00,159.3,159.44,159.27,159.28,5100.0,108.3867,108.4819,108.3663,108.3731,5100.0
2018-05-25 12:30:00,159.3,159.4,159.29,159.35,7223.0,108.3867,108.4547,108.3799,108.4207,7223.0
2018-05-25 12:35:00,159.35,159.35,159.29,159.32,3900.0,108.4207,108.4207,108.3799,108.4003,3900.0
2018-05-25 12:40:00,159.32,159.33,159.27,159.31,4061.0,108.4003,108.4071,108.3663,108.3935,4061.0
2018-05-25 12:45:00,159.32,159.32,159.2,159.2,8529.0,108.4003,108.4003,108.3186,108.3186,8529.0
2018-05-25 12:50:00,159.21,159.24,159.15,159.21,8379.0,108.3254,108.3458,108.2846,108.3254,8379.0
2018-05-25 12:55:00,159.22,159.26,159.15,159.15,5530.0,108.3322,108.3594,108.2846,108.2846,5530.0
2018-05-25 13:00:00,159.16,159.27,159.15,159.25,5477.0,108.2914,108.3663,108.2846,108.3526,5477.0
2018-05-25 13:05:00,159.28,159.35,159.28,159.29,6175.0,108.3731,108.4207,108.3731,108.3799,6175.0
2018-05-25 13:10:00,159.3,159.31,159.19,159.19,4519.0,108.3867,108.3935,108.3118,108.3118,4519.0
2018-05-25 13:15:00,159.15,159.24,159.15,159.24,1563.0,108.2846,108.3458,108.2846,108.3458,1563.0
2018-05-25 13:20:00,159.26,159.36,159.2,159.33,6660.0,108.3594,108.4275,108.3186,108.4071,6660.0
2018-05-25 13:25:00,159.32,159.36,159.15,159.22,4913.0,108.4003,108.4275,108.2846,108.3322,4913.0
2018-05-25 13:30:00,159.18,159.18,159.03,159.12,6819.0,108.305,108.305,108.203,108.2642,6819.0
2018-05-25 13:35:00,159.11,159.24,159.11,159.16,5602.0,108.2574,108.3458,108.2574,108.2914,5602.0
2018-05-25 13:40:00,159.16,159.25,159.16,159.24,1694.0,108.2914,108.3526,108.2914,108.3458,1694.0
2018-05-25 13:45:00,159.2,159.24,159.14,159.18,2078.0,108.3186,108.3458,108.2778,108.305,2078.0
2018-05-25 13:50:00,159.2,159.25,159.17,159.24,3962.0,108.3186,108.3526,108.2982,108.3458,3962.0
2018-05-25 13:55:00,159.24,159.33,159.16,159.3,9562.0,108.3458,108.4071,108.2914,108.3867,9562.0
2018-05-25 14:00:00,159.34,159.38,159.27,159.28,3300.0,108.4139,108.4411,108.3663,108.3731,3300.0
2018-05-25 14:05:00,159.28,159.38,159.28,159.35,3816.0,108.3731,108.4411,108.3731,108.4207,3816.0
2018-05-25 14:10:00,159.37,159.39,159.26,159.26,6131.0,108.4343,108.4479,108.3594,108.3594,6131.0
2018-05-25 14:15:00,159.28,159.31,159.22,159.28,5058.0,108.3731,108.3935,108.3322,108.3731,5058.0
2018-05-25 14:20:00,159.31,159.33,159.2,159.3,7239.0,108.3935,108.4071,108.3186,108.3867,7239.0
2018-05-25 14:25:00,159.35,159.35,159.25,159.3,5942.0,108.4207,108.4207,108.3526,108.3867,5942.0
2018-05-25 14:30:00,159.33,159.39,159.31,159.33,3838.0,108.4071,108.4479,108.3935,108.4071,3838.0
2018-05-25 14:35:00,159.31,159.33,159.27,159.28,5142.0,108.3935,108.4071,108.3663,108.3731,5142.0
2018-05-25 14:40:00,159.29,159.31,159.18,159.22,9758.0,108.3799,108.3935,108.305,108.3322,9758.0
2018-05-25 14:45:00,159.25,159.25,159.21,159.22,2865.0,108.3526,108.3526,108.3254,108.3322,2865.0
2018-05-25 14:50:00,159.22,159.27,159.19,159.25,7877.0,108.3322,108.3663,108.3118,108.3526,7877.0
2018-05-25 14:55:00,159.24,159.27,159.21,159.25,3909.0,108.3458,108.3663,108.3254,108.3526,3909.0
2018-05-25 15:00:00,159.25,159.27,159.16,159.23,5725.0,108.3526,108.3663,108.2914,108.339,5725.0
2018-05-25 15:05:00,159.21,159.28,159.18,159.27,7074.0,108.3254,108.3731,108.305,108.3663,7074.0
2018-05-25 15:10:00,159.27,159.41,159.26,159.41,7326.0,108.3663,108.4615,108.3594,108.4615,7326.0
2018-05-25 15:15:00,159.42,159.44,159.35,159.4,6175.0,108.4683,108.4819,108.4207,108.4547,6175.0
2018-05-25 15:20:00,159.43,159.47,159.3,159.33,5060.0,108.4751,108.5023,108.3867,108.4071,5060.0
2018-05-25 15:25:00,159.32,159.46,159.32,159.46,11372.0,108.4003,108.4955,108.4003,108.4955,11372.0
2018-05-25 15:30:00,159.45,159.49,159.39,159.49,8777.0,108.4887,108.5159,108.4479,108.5159,8777.0
2018-05-25 15:35:00,159.48,159.5,159.4,159.4,8873.0,108.5091,108.5227,108.4547,108.4547,8873.0
2018-05-25 15:40:00,159.41,159.41,159.28,159.37,18348.0,108.4615,108.4615,108.3731,108.4343,18348.0
2018-05-25 15:45:00,159.37,159.54,159.33,159.52,16385.0,108.4343,108.55,108.4071,108.5364,16385.0
2018-05-25 15:50:00,159.54,159.58,159.46,159.46,27672.0,108.55,108.5772,108.4955,108.4955,27672.0
2018-05-25 15:55:00,159.47,159.64,159.4,159.51,69116.0,108.5023,108.618,108.4547,108.5295,69116.0
2018-05-29 09:30:00,159.07,159.73,158.71,158.74,23741.0,108.2302,108.6792,107.9852,108.0056,23741.0
2018-05-29 09:35:00,158.77,158.85,158.27,158.72,41239.0,108.0261,108.0805,107.6859,107.992,41239.0
2018-05-29 09:40:00,158.67,158.83,158.36,158.47,12134.0,107.958,108.0669,107.7471,107.8219,12134.0
2018-05-29 09:45:00,158.45,158.49,158.21,158.22,4929.0,107.8083,107.8355,107.645,107.6518,4929.0
2018-05-29 09:50:00,158.24,158.64,158.22,158.57,6757.0,107.6654,107.9376,107.6518,107.89,6757.0
2018-05-29 09:55:00,158.66,159.23,158.59,159.12,7309.0,107.9512,108.339,107.9036,108.2642,7309.0
2018-05-29 10:00:00,159.02,159.25,158.93,159.07,9541.0,108.1962,108.3526,108.1349,108.2302,9541.0
2018-05-29 10:05:00,159.06,159.15,158.81,158.86,6813.0,108.2234,108.2846,108.0533,108.0873,6813.0
2018-05-29 10:10:00,158.95,159.16,158.91,159.08,9701.0,108.1485,108.2914,108.1213,108.237,9701.0
2018-05-29 10:15:00,159.08,159.48,159.0,159.39,58082.0,108.237,108.5091,108.1825,108.4479,58082.0
2018-05-29 10:20:00,159.32,159.63,159.25,159.47,10930.0,108.4003,108.6112,108.3526,108.5023,10930.0
2018-05-29 10:25:00,159.5,159.8,159.47,159.8,4100.0,108.5227,108.7269,108.5023,108.7269,4100.0
2018-05-29 10:30:00,159.67,159.68,159.5,159.57,6259.0,108.6384,108.6452,108.5227,108.5704,6259.0
2018-05-29 10:35:00,159.62,159.62,159.42,159.59,6450.0,108.6044,108.6044,108.4683,108.584,6450.0
2018-05-29 10:40:00,159.61,159.9,159.51,159.83,8857.0,108.5976,108.7949,108.5295,108.7473,8857.0
2018-05-29 10:45:00,159.81,160.08,159.78,160.03,9329.0,108.7337,108.9174,108.7133,108.8834,9329.0
2018-05-29 10:50:00,160.06,160.2,160.06,160.06,6564.0,108.9038,108.999,108.9038,108.9038,6564.0
2018-05-29 10:55:00,160.04,160.27,159.99,160.21,8258.0,108.8902,109.0466,108.8561,109.0058,8258.0
2018-05-29 11:00:00,160.21,160.32,160.15,160.25,8355.0,109.0058,109.0807,108.965,109.033,8355.0
2018-05-29 11:05:00,160.19,160.39,160.17,160.39,9608.0,108.9922,109.1283,108.9786,109.1283,9608.0
2018-05-29 11:10:00,160.38,160.61,160.21,160.21,13795.0,109.1215,109.278,109.0058,109.0058,13795.0
2018-05-29 11:15:00,160.25,160.35,160.16,160.16,7796.0,109.033,109.1011,108.9718,108.9718,7796.0
2018-05-29 11:20:00,160.23,160.28,160.18,160.26,6750.0,109.0194,109.0535,108.9854,109.0398,6750.0
2018-05-29 11:25:00,160.3,160.42,160.29,160.33,4246.0,109.0671,109.1487,109.0603,109.0875,4246.0
2018-05-29 11:30:00,160.38,160.42,160.15,160.18,4754.0,109.1215,109.1487,108.965,108.9854,4754.0
2018-05-29 11:35:00,160.18,160.33,160.03,160.31,5532.0,108.9854,109.0875,108.8834,109.0739,5532.0
2018-05-29 11:40:00,160.43,160.58,160.43,160.58,7342.0,109.1555,109.2576,109.1555,109.2576,7342.0
2018-05-29 11:45:00,160.58,160.68,160.44,160.5,11076.0,109.2576,109.3256,109.1623,109.2031,11076.0
2018-05-29 11:50:00,160.5,160.84,160.5,160.84,5828.0,109.2031,109.4345,109.2031,109.4345,5828.0
2018-05-29 11:55:00,160.79,160.87,160.72,160.87,4552.0,109.4005,109.4549,109.3528,109.4549,4552.0
2018-05-29 12:00:00,160.84,160.87,160.51,160.51,8582.0,109.4345,109.4549,109.2099,109.2099,8582.0
2018-05-29 12:05:00,160.5,160.53,160.35,160.44,9319.0,109.2031,109.2235,109.1011,109.1623,9319.0
2018-05-29 12:10:00,160.44,160.44,160.28,160.32,17685.0,109.1623,109.1623,109.0535,109.0807,17685.0
2018-05-29 12:15:00,160.31,160.4,160.11,160.21,19392.0,109.0739,109.1351,108.9378,109.0058,19392.0
2018-05-29 12:20:00,160.17,160.37,160.03,160.33,8468.0,108.9786,109.1147,108.8834,109.0875,8468.0
2018-05-29 12:25:00,160.38,160.54,160.38,160.46,6500.0,109.1215,109.2304,109.1215,109.1759,6500.0
2018-05-29 12:30:00,160.46,160.64,160.44,160.47,12200.0,109.1759,109.2984,109.1623,109.1827,12200.0
2018-05-29 12:35:00,160.47,160.53,160.41,160.5,9322.0,109.1827,109.2235,109.1419,109.2031,9322.0
2018-05-29 12:40:00,160.47,160.6,160.44,160.52,10024.0,109.1827,109.2712,109.1623,109.2167,10024.0
2018-05-29 12:45:00,160.52,160.65,160.5,160.5,8218.0,109.2167,109.3052,109.2031,109.2031,8218.0
2018-05-29 12:50:00,160.5,160.58,160.39,160.5,8099.0,109.2031,109.2576,109.1283,109.2031,8099.0
2018-05-29 12:55:00,160.51,160.55,160.44,160.52,5822.0,109.2099,109.2372,109.1623,109.2167,5822.0
2018-05-29 13:00:00,160.51,160.53,160.44,160.52,5066.0,109.2099,109.2235,109.1623,109.2167,5066.0
2018-05-29 13:05:00,160.51,160.66,160.51,160.59,4525.0,109.2099,109.312,109.2099,109.2644,4525.0
2018-05-29 13:10:00,160.58,160.58,160.25,160.31,8171.0,109.2576,109.2576,109.033,109.0739,8171.0
2018-05-29 13:15:00,160.31,160.4,160.28,160.32,5230.0,109.0739,109.1351,109.0535,109.0807,5230.0
2018-05-29 13:20:00,160.27,160.36,160.21,160.22,16121.0,109.0466,109.1079,109.0058,109.0126,16121.0
2018-05-29 13:25:00,160.18,160.24,160.08,160.16,13132.0,108.9854,109.0262,108.9174,108.9718,13132.0
2018-05-29 13:30:00,160.15,160.15,159.94,159.94,6510.0,108.965,108.965,108.8221,108.8221,6510.0
2018-05-29 13:35:00,159.95,160.07,159.95,159.97,6856.0,108.8289,108.9106,108.8289,108.8425,6856.0
2018-05-29 13:40:00,159.97,160.04,159.89,159.91,7078.0,108.8425,108.8902,108.7881,108.8017,7078.0
2018-05-29 13:45:00,159.93,160.12,159.93,160.04,17691.0,108.8153,108.9446,108.8153,108.8902,17691.0
2018-05-29 13:50:00,160.04,160.11,159.96,160.05,5652.0,108.8902,108.9378,108.8357,108.897,5652.0
2018-05-29 13:55:00,160.11,160.14,159.93,159.93,9178.0,108.9378,108.9582,108.8153,108.8153,9178.0
2018-05-29 14:00:00,159.9,159.9,159.63,159.67,11997.0,108.7949,108.7949,108.6112,108.6384,11997.0
2018-05-29 14:05:00,159.64,159.66,159.46,159.46,11640.0,108.618,108.6316,108.4955,108.4955,11640.0
2018-05-29 14:10:00,159.47,159.6,159.44,159.51,13599.0,108.5023,108.5908,108.4819,108.5295,13599.0
2018-05-29 14:15:00,159.53,159.53,159.37,159.38,7144.0,108.5432,108.5432,108.4343,108.4411,7144.0
2018-05-29 14:20:00,159.38,159.42,159.22,159.39,31671.0,108.4411,108.4683,108.3322,108.4479,31671.0
2018-05-29 14:25:00,159.4,159.61,159.29,159.51,13151.0,108.4547,108.5976,108.3799,108.5295,13151.0
2018-05-29 14:30:00,159.49,159.65,159.4,159.63,7903.0,108.5159,108.6248,108.4547,108.6112,7903.0
2018-05-29 14:35:00,159.61,159.63,159.47,159.54,12628.0,108.5976,108.6112,108.5023,108.55,12628.0
2018-05-29 14:40:00,159.51,159.55,159.19,159.27,14064.0,108.5295,108.5568,108.3118,108.3663,14064.0
2018-05-29 14:45:00,159.26,159.55,159.26,159.37,11015.0,108.3594,108.5568,108.3594,108.4343,11015.0
2018-05-29 14:50:00,159.41,159.5,159.29,159.31,10178.0,108.4615,108.5227,108.3799,108.3935,10178.0
2018-05-29 14:55:00,159.33,159.33,159.18,159.25,20436.0,108.4071,108.4071,108.305,108.3526,20436.0
2018-05-29 15:00:00,159.25,159.4,159.18,159.3,25966.0,108.3526,108.4547,108.305,108.3867,25966.0
2018-05-29 15:05:00,159.3,159.45,159.26,159.35,9126.0,108.3867,108.4887,108.3594,108.4207,9126.0
2018-05-29 15:10:00,159.37,159.44,159.25,159.26,70294.0,108.4343,108.4819,108.3526,108.3594,70294.0
2018-05-29 15:15:00,159.26,159.36,159.26,159.36,14537.0,108.3594,108.4275,108.3594,108.4275,14537.0
2018-05-29 15:20:00,159.33,159.35,159.24,159.27,24228.0,108.4071,108.4207,108.3458,108.3663,24228.0
2018-05-29 15:25:00,159.28,159.32,159.19,159.3,21909.0,108.3731,108.4003,108.3118,108.3867,21909.0
2018-05-29 15:30:00,159.29,159.59,159.26,159.49,17619.0,108.3799,108.584,108.3594,108.5159,17619.0
2018-05-29 15:35:00,159.52,159.74,159.49,159.57,23836.0,108.5364,108.686,108.5159,108.5704,23836.0
2018-05-29 15:40:00,159.6,159.68,159.42,159.68,18428.0,108.5908,108.6452,108.4683,108.6452,18428.0
2018-05-29 15:45:00,159.65,159.96,159.65,159.86,21231.0,108.6248,108.8357,108.6248,108.7677,21231.0
2018-05-29 15:50:00,159.88,159.9,159.79,159.8,22391.0,108.7813,108.7949,108.7201,108.7269,22391.0
2018-05-29 15:55:00,159.82,159.88,159.66,159.75,63424.0,108.7405,108.7813,108.6316,108.6928,63424.0
2018-05-30 09:30:00,159.82,159.97,158.67,159.48,31383.0,108.7405,108.8425,107.958,108.5091,31383.0
2018-05-30 09:35:00,159.43,160.31,159.42,160.15,9781.0,108.4751,109.0739,108.4683,108.965,9781.0
2018-05-30 09:40:00,160.11,160.33,159.88,159.88,11421.0,108.9378,109.0875,108.7813,108.7813,11421.0
2018-05-30 09:45:00,159.91,160.19,159.86,159.98,16611.0,108.8017,108.9922,108.7677,108.8493,16611.0
2018-05-30 09:50:00,159.98,160.14,159.8,160.12,32000.0,108.8493,108.9582,108.7269,108.9446,32000.0
2018-05-30 09:55:00,160.14,160.17,159.97,160.01,7260.0,108.9582,108.9786,108.8425,108.8697,7260.0
2018-05-30 10:00:00,160.04,160.16,159.96,160.07,18526.0,108.8902,108.9718,108.8357,108.9106,18526.0
2018-05-30 10:05:00,160.08,160.13,159.96,159.98,13483.0,108.9174,108.9514,108.8357,108.8493,13483.0
2018-05-30 10:10:00,160.0,160.33,160.0,160.25,18546.0,108.8629,109.0875,108.8629,109.033,18546.0
2018-05-30 10:15:00,160.19,160.51,160.08,160.48,18729.0,108.9922,109.2099,108.9174,109.1895,18729.0
2018-05-30 10:20:00,160.49,160.81,160.48,160.72,11268.0,109.1963,109.4141,109.1895,109.3528,11268.0
2018-05-30 10:25:00,160.79,161.2,160.78,161.15,24254.0,109.4005,109.6794,109.3936,109.6454,24254.0
2018-05-30 10:30:00,161.19,161.33,161.11,161.18,14486.0,109.6726,109.7679,109.6182,109.6658,14486.0
2018-05-30 10:35:00,161.19,161.2,160.72,160.77,23291.0,109.6726,109.6794,109.3528,109.3868,23291.0
2018-05-30 10:40:00,160.74,160.88,160.5,160.73,24505.0,109.3664,109.4617,109.2031,109.3596,24505.0
2018-05-30 10:45:00,160.7,160.73,160.45,160.68,8623.0,109.3392,109.3596,109.1691,109.3256,8623.0
2018-05-30 10:50:00,160.65,160.65,160.21,160.22,15471.0,109.3052,109.3052,109.0058,109.0126,15471.0
2018-05-30 10:55:00,160.25,160.4,160.25,160.29,10838.0,109.033,109.1351,109.033,109.0603,10838.0
2018-05-30 11:00:00,160.19,160.4,160.13,160.37,8693.0,108.9922,109.1351,108.9514,109.1147,8693.0
2018-05-30 11:05:00,160.41,160.79,160.41,160.78,7491.0,109.1419,109.4005,109.1419,109.3936,7491.0
2018-05-30 11:10:00,160.83,160.86,160.64,160.69,8095.0,109.4277,109.4481,109.2984,109.3324,8095.0
2018-05-30 11:15:00,160.72,160.78,160.63,160.78,6052.0,109.3528,109.3936,109.2916,109.3936,6052.0
2018-05-30 11:20:00,160.83,160.99,160.8,160.93,6136.0,109.4277,109.5365,109.4073,109.4957,6136.0
2018-05-30 11:25:00,160.89,160.97,160.86,160.89,7904.0,109.4685,109.5229,109.4481,109.4685,7904.0
2018-05-30 11:30:00,160.91,161.05,160.88,160.88,9624.0,109.4821,109.5774,109.4617,109.4617,9624.0
2018-05-30 11:35:00,160.87,160.98,160.8,160.8,9045.0,109.4549,109.5297,109.4073,109.4073,9045.0
2018-05-30 11:40:00,160.78,160.92,160.74,160.89,6614.0,109.3936,109.4889,109.3664,109.4685,6614.0
2018-05-30 11:45:00,160.84,160.86,160.71,160.8,7259.0,109.4345,109.4481,109.346,109.4073,7259.0
2018-05-30 11:50:00,160.82,160.99,160.77,160.94,11715.0,109.4209,109.5365,109.3868,109.5025,11715.0
2018-05-30 11:55:00,160.96,161.05,160.88,161.02,11194.0,109.5161,109.5774,109.4617,109.5569,11194.0
2018-05-30 12:00:00,161.05,161.31,161.05,161.22,8572.0,109.5774,109.7543,109.5774,109.693,8572.0
2018-05-30 12:05:00,161.28,161.33,161.15,161.26,15774.0,109.7338,109.7679,109.6454,109.7202,15774.0
2018-05-30 12:10:00,161.33,161.4,161.29,161.39,8437.0,109.7679,109.8155,109.7406,109.8087,8437.0
2018-05-30 12:15:00,161.39,161.66,161.39,161.47,12468.0,109.8087,109.9924,109.8087,109.8631,12468.0
2018-05-30 12:20:00,161.47,161.54,161.44,161.47,7304.0,109.8631,109.9107,109.8427,109.8631,7304.0
2018-05-30 12:25:00,161.48,161.48,161.36,161.41,8468.0,109.8699,109.8699,109.7883,109.8223,8468.0
2018-05-30 12:30:00,161.4,161.42,161.18,161.38,10541.0,109.8155,109.8291,109.6658,109.8019,10541.0
2018-05-30 12:35:00,161.41,161.54,161.4,161.45,10510.0,109.8223,109.9107,109.8155,109.8495,10510.0
2018-05-30 12:40:00,161.45,161.81,161.45,161.81,8999.0,109.8495,110.0945,109.8495,110.0945,8999.0
2018-05-30 12:45:00,161.88,161.98,161.72,161.8,11147.0,110.1421,110.2101,110.0332,110.0876,11147.0
2018-05-30 12:50:00,161.81,161.98,161.78,161.78,9489.0,110.0945,110.2101,110.074,110.074,9489.0
2018-05-30 12:55:00,161.83,162.11,161.78,162.08,19182.0,110.1081,110.2986,110.074,110.2782,19182.0
2018-05-30 13:00:00,162.1,162.13,161.99,162.08,9252.0,110.2918,110.3122,110.2169,110.2782,9252.0
2018-05-30 13:05:00,162.07,162.2,162.01,162.08,12468.0,110.2714,110.3598,110.2305,110.2782,12468.0
2018-05-30 13:10:00,162.14,162.15,162.0,162.04,7624.0,110.319,110.3258,110.2237,110.2509,7624.0
2018-05-30 13:15:00,162.0,162.16,161.95,162.07,8701.0,110.2237,110.3326,110.1897,110.2714,8701.0
2018-05-30 13:20:00,162.07,162.33,162.05,162.33,10497.0,110.2714,110.4483,110.2577,110.4483,10497.0
2018-05-30 13:25:00,162.33,162.44,162.0,162.07,11705.0,110.4483,110.5231,110.2237,110.2714,11705.0
2018-05-30 13:30:00,162.03,162.05,161.89,161.98,24567.0,110.2441,110.2577,110.1489,110.2101,24567.0
2018-05-30 13:35:00,161.99,162.15,161.9,162.14,12806.0,110.2169,110.3258,110.1557,110.319,12806.0
2018-05-30 13:40:00,162.11,162.22,162.06,162.21,5224.0,110.2986,110.3734,110.2646,110.3666,5224.0
2018-05-30 13:45:00,162.23,162.29,162.11,162.14,6964.0,110.3802,110.421,110.2986,110.319,6964.0
2018-05-30 13:50:00,162.14,162.15,162.01,162.15,11903.0,110.319,110.3258,110.2305,110.3258,11903.0
2018-05-30 13:55:00,162.17,162.2,161.91,161.98,7467.0,110.3394,110.3598,110.1625,110.2101,7467.0
2018-05-30 14:00:00,162.0,162.14,161.89,162.05,15266.0,110.2237,110.319,110.1489,110.2577,15266.0
2018-05-30 14:05:00,162.07,162.17,162.01,162.07,10132.0,110.2714,110.3394,110.2305,110.2714,10132.0
2018-05-30 14:10:00,162.07,162.08,161.9,162.06,9205.0,110.2714,110.2782,110.1557,110.2646,9205.0
2018-05-30 14:15:00,162.09,162.22,162.05,162.17,10754.0,110.285,110.3734,110.2577,110.3394,10754.0
2018-05-30 14:20:00,162.13,162.15,162.06,162.1,8886.0,110.3122,110.3258,110.2646,110.2918,8886.0
2018-05-30 14:25:00,162.12,162.16,161.96,162.0,8071.0,110.3054,110.3326,110.1965,110.2237,8071.0
2018-05-30 14:30:00,162.0,162.1,161.86,161.86,9075.0,110.2237,110.2918,110.1285,110.1285,9075.0
2018-05-30 14:35:00,161.88,161.95,161.84,161.92,8289.0,110.1421,110.1897,110.1149,110.1693,8289.0
2018-05-30 14:40:00,161.93,162.03,161.84,161.84,7808.0,110.1761,110.2441,110.1149,110.1149,7808.0
2018-05-30 14:45:00,161.84,161.84,161.73,161.76,8530.0,110.1149,110.1149,110.04,110.0604,8530.0
2018-05-30 14:50:00,161.78,161.93,161.78,161.85,6732.0,110.074,110.1761,110.074,110.1217,6732.0
2018-05-30 14:55:00,161.85,161.95,161.85,161.91,8037.0,110.1217,110.1897,110.1217,110.1625,8037.0
2018-05-30 15:00:00,161.9,162.01,161.85,161.92,15747.0,110.1557,110.2305,110.1217,110.1693,15747.0
2018-05-30 15:05:00,161.89,162.11,161.85,162.1,12651.0,110.1489,110.2986,110.1217,110.2918,12651.0
2018-05-30 15:10:00,162.11,162.11,161.85,161.85,11247.0,110.2986,110.2986,110.1217,110.1217,11247.0
2018-05-30 15:15:00,161.83,161.98,161.82,161.96,15494.0,110.1081,110.2101,110.1013,110.1965,15494.0
2018-05-30 15:20:00,161.97,161.98,161.87,161.89,15724.0,110.2033,110.2101,110.1353,110.1489,15724.0
2018-05-30 15:25:00,161.86,162.07,161.82,162.03,10016.0,110.1285,110.2714,110.1013,110.2441,10016.0
2018-05-30 15:30:00,162.03,162.1,161.94,161.94,18576.0,110.2441,110.2918,110.1829,110.1829,18576.0
2018-05-30 15:35:00,161.95,161.98,161.72,161.72,27248.0,110.1897,110.2101,110.0332,110.0332,27248.0
2018-05-30 15:40:00,161.72,161.8,161.65,161.67,21414.0,110.0332,110.0876,109.9856,109.9992,21414.0
2018-05-30 15:45:00,161.68,161.81,161.65,161.74,42366.0,110.006,110.0945,109.9856,110.0468,42366.0
2018-05-30 15:50:00,161.76,161.78,161.64,161.65,64758.0,110.0604,110.074,109.9788,109.9856,64758.0
2018-05-30 15:55:00,161.63,161.63,161.56,161.58,136337.0,109.972,109.972,109.9244,109.938,136337.0
2018-05-31 09:30:00,160.0,161.63,159.18,160.53,49282.0,108.8629,109.972,108.305,109.2235,49282.0
2018-05-31 09:35:00,160.59,160.64,159.91,160.43,19803.0,109.2644,109.2984,108.8017,109.1555,19803.0
2018-05-31 09:40:00,160.35,160.7,160.29,160.49,13756.0,109.1011,109.3392,109.0603,109.1963,13756.0
2018-05-31 09:45:00,160.49,160.69,160.31,160.69,6503.0,109.1963,109.3324,109.0739,109.3324,6503.0
2018-05-31 09:50:00,160.74,161.03,160.66,160.85,5700.0,109.3664,109.5637,109.312,109.4413,5700.0
2018-05-31 09:55:00,160.88,160.96,160.63,160.9,6243.0,109.4617,109.5161,109.2916,109.4753,6243.0
2018-05-31 10:00:00,161.03,161.29,160.89,161.25,9846.0,109.5637,109.7406,109.4685,109.7134,9846.0
2018-05-31 10:05:00,161.26,161.26,160.89,160.91,4700.0,109.7202,109.7202,109.4685,109.4821,4700.0
2018-05-31 10:10:00,160.99,160.99,160.66,160.9,7504.0,109.5365,109.5365,109.312,109.4753,7504.0
2018-05-31 10:15:00,160.99,160.99,160.77,160.94,8578.0,109.5365,109.5365,109.3868,109.5025,8578.0
2018-05-31 10:20:00,160.9,161.14,160.89,161.14,5215.0,109.4753,109.6386,109.4685,109.6386,5215.0
2018-05-31 10:25:00,161.08,161.11,160.69,160.69,16192.0,109.5978,109.6182,109.3324,109.3324,16192.0
2018-05-31 10:30:00,160.67,160.8,160.55,160.55,5800.0,109.3188,109.4073,109.2372,109.2372,5800.0
2018-05-31 10:35:00,160.56,160.64,160.42,160.49,9184.0,109.244,109.2984,109.1487,109.1963,9184.0
2018-05-31 10:40:00,160.49,160.5,160.32,160.5,26041.0,109.1963,109.2031,109.0807,109.2031,26041.0
2018-05-31 10:45:00,160.49,160.88,160.4,160.88,6250.0,109.1963,109.4617,109.1351,109.4617,6250.0
2018-05-31 10:50:00,160.9,160.9,160.57,160.57,5825.0,109.4753,109.4753,109.2508,109.2508,5825.0
2018-05-31 10:55:00,160.54,160.6,160.43,160.51,7731.0,109.2304,109.2712,109.1555,109.2099,7731.0
2018-05-31 11:00:00,160.49,160.52,160.17,160.19,8504.0,109.1963,109.2167,108.9786,108.9922,8504.0
2018-05-31 11:05:00,160.15,160.27,160.15,160.17,7752.0,108.965,109.0466,108.965,108.9786,7752.0
2018-05-31 11:10:00,160.12,160.23,160.04,160.2,13019.0,108.9446,109.0194,108.8902,108.999,13019.0
2018-05-31 11:15:00,160.2,160.39,160.09,160.23,16980.0,108.999,109.1283,108.9242,109.0194,16980.0
2018-05-31 11:20:00,160.21,160.48,160.2,160.45,5468.0,109.0058,109.1895,108.999,109.1691,5468.0
2018-05-31 11:25:00,160.39,160.45,160.28,160.38,9490.0,109.1283,109.1691,109.0535,109.1215,9490.0
2018-05-31 11:30:00,160.33,160.63,160.32,160.61,6133.0,109.0875,109.2916,109.0807,109.278,6133.0
2018-05-31 11:35:00,160.58,160.75,160.53,160.54,5891.0,109.2576,109.3732,109.2235,109.2304,5891.0
2018-05-31 11:40:00,160.58,160.62,160.41,160.52,5016.0,109.2576,109.2848,109.1419,109.2167,5016.0
2018-05-31 11:45:00,160.52,160.56,160.46,160.5,7085.0,109.2167,109.244,109.1759,109.2031,7085.0
2018-05-31 11:50:00,160.5,160.53,160.33,160.44,6673.0,109.2031,109.2235,109.0875,109.1623,6673.0
2018-05-31 11:55:00,160.45,160.54,160.45,160.54,6250.0,109.1691,109.2304,109.1691,109.2304,6250.0
2018-05-31 12:00:00,160.55,160.62,160.5,160.61,13004.0,109.2372,109.2848,109.2031,109.278,13004.0
2018-05-31 12:05:00,160.61,160.64,160.47,160.5,5699.0,109.278,109.2984,109.1827,109.2031,5699.0
2018-05-31 12:10:00,160.55,160.56,160.34,160.34,7194.0,109.2372,109.244,109.0943,109.0943,7194.0
2018-05-31 12:15:00,160.38,160.43,160.34,160.41,4279.0,109.1215,109.1555,109.0943,109.1419,4279.0
2018-05-31 12:20:00,160.4,160.44,160.37,160.43,5439.0,109.1351,109.1623,109.1147,109.1555,5439.0
2018-05-31 12:25:00,160.45,160.67,160.45,160.46,7750.0,109.1691,109.3188,109.1691,109.1759,7750.0
2018-05-31 12:30:00,160.46,160.48,160.31,160.33,6686.0,109.1759,109.1895,109.0739,109.0875,6686.0
2018-05-31 12:35:00,160.32,160.32,160.14,160.14,3302.0,109.0807,109.0807,108.9582,108.9582,3302.0
2018-05-31 12:40:00,160.2,160.25,160.12,160.17,9943.0,108.999,109.033,108.9446,108.9786,9943.0
2018-05-31 12:45:00,160.22,160.38,160.2,160.33,5204.0,109.0126,109.1215,108.999,109.0875,5204.0
2018-05-31 12:50:00,160.33,160.61,160.33,160.55,6623.0,109.0875,109.278,109.0875,109.2372,6623.0
2018-05-31 12:55:00,160.53,160.53,160.27,160.34,12732.0,109.2235,109.2235,109.0466,109.0943,12732.0
2018-05-31 13:00:00,160.29,160.3,160.19,160.19,1900.0,109.0603,109.0671,108.9922,108.9922,1900.0
2018-05-31 13:05:00,160.19,160.26,160.09,160.26,3363.0,108.9922,109.0398,108.9242,109.0398,3363.0
2018-05-31 13:10:00,160.22,160.34,160.22,160.34,6091.0,109.0126,109.0943,109.0126,109.0943,6091.0
2018-05-31 13:15:00,160.3,160.32,160.19,160.19,6189.0,109.0671,109.0807,108.9922,108.9922,6189.0
2018-05-31 13:20:00,160.24,160.26,160.19,160.24,3000.0,109.0262,109.0398,108.9922,109.0262,3000.0
2018-05-31 13:25:00,160.21,160.29,160.19,160.28,4681.0,109.0058,109.0603,108.9922,109.0535,4681.0
2018-05-31 13:30:00,160.25,160.28,160.16,160.18,5700.0,109.033,109.0535,108.9718,108.9854,5700.0
2018-05-31 13:35:00,160.18,160.31,160.17,160.28,4862.0,108.9854,109.0739,108.9786,109.0535,4862.0
2018-05-31 13:40:00,160.31,160.31,160.22,160.25,7182.0,109.0739,109.0739,109.0126,109.033,7182.0
2018-05-31 13:45:00,160.22,160.27,160.05,160.2,12341.0,109.0126,109.0466,108.897,108.999,12341.0
2018-05-31 13:50:00,160.2,160.27,160.08,160.27,8769.0,108.999,109.0466,108.9174,109.0466,8769.0
2018-05-31 13:55:00,160.27,160.44,160.19,160.41,35022.0,109.0466,109.1623,108.9922,109.1419,35022.0
2018-05-31 14:00:00,160.4,160.42,160.05,160.09,7732.0,109.1351,109.1487,108.897,108.9242,7732.0
2018-05-31 14:05:00,160.05,160.36,160.01,160.35,11414.0,108.897,109.1079,108.8697,109.1011,11414.0
2018-05-31 14:10:00,160.32,160.34,160.13,160.22,11396.0,109.0807,109.0943,108.9514,109.0126,11396.0
2018-05-31 14:15:00,160.19,160.3,160.07,160.07,7300.0,108.9922,109.0671,108.9106,108.9106,7300.0
2018-05-31 14:20:00,160.09,160.1,159.97,160.0,7703.0,108.9242,108.931,108.8425,108.8629,7703.0
2018-05-31 14:25:00,159.97,159.97,159.88,159.95,7484.0,108.8425,108.8425,108.7813,108.8289,7484.0
2018-05-31 14:30:00,159.93,160.09,159.91,160.08,18189.0,108.8153,108.9242,108.8017,108.9174,18189.0
2018-05-31 14:35:00,160.05,160.08,159.83,159.91,12360.0,108.897,108.9174,108.7473,108.8017,12360.0
2018-05-31 14:40:00,159.92,160.27,159.86,160.27,27823.0,108.8085,109.0466,108.7677,109.0466,27823.0
2018-05-31 14:45:00,160.27,160.29,160.13,160.15,9067.0,109.0466,109.0603,108.9514,108.965,9067.0
2018-05-31 14:50:00,160.2,160.45,160.13,160.45,20691.0,108.999,109.1691,108.9514,109.1691,20691.0
2018-05-31 14:55:00,160.44,160.51,160.36,160.43,16410.0,109.1623,109.2099,109.1079,109.1555,16410.0
2018-05-31 15:00:00,160.47,160.53,160.24,160.41,33930.0,109.1827,109.2235,109.0262,109.1419,33930.0
2018-05-31 15:05:00,160.41,160.6,160.41,160.57,22750.0,109.1419,109.2712,109.1419,109.2508,22750.0
2018-05-31 15:10:00,160.59,160.61,160.46,160.57,23759.0,109.2644,109.278,109.1759,109.2508,23759.0
2018-05-31 15:15:00,160.57,160.7,160.46,160.46,17438.0,109.2508,109.3392,109.1759,109.1759,17438.0
2018-05-31 15:20:00,160.46,160.57,160.45,160.46,16857.0,109.1759,109.2508,109.1691,109.1759,16857.0
2018-05-31 15:25:00,160.43,160.55,160.41,160.5,15959.0,109.1555,109.2372,109.1419,109.2031,15959.0
2018-05-31 15:30:00,160.48,160.49,160.23,160.26,21939.0,109.1895,109.1963,109.0194,109.0398,21939.0
2018-05-31 15:35:00,160.26,160.58,160.26,160.48,25409.0,109.0398,109.2576,109.0398,109.1895,25409.0
2018-05-31 15:40:00,160.5,160.5,160.31,160.44,33860.0,109.2031,109.2031,109.0739,109.1623,33860.0
2018-05-31 15:45:00,160.44,160.48,160.06,160.08,46342.0,109.1623,109.1895,108.9038,108.9174,46342.0
2018-05-31 15:50:00,160.08,160.38,160.05,160.38,51598.0,108.9174,109.1215,108.897,109.1215,51598.0
2018-05-31 15:55:00,160.37,160.48,160.2,160.23,139490.0,109.1147,109.1895,108.999,109.0194,139490.0
2018-06-01 09:30:00,160.56,161.09,159.0,159.18,41554.0,109.244,109.6046,108.1825,108.305,41554.0
2018-06-01 09:35:00,159.37,159.88,159.36,159.66,7931.0,108.4343,108.7813,108.4275,108.6316,7931.0
2018-06-01 09:40:00,159.57,159.65,159.21,159.26,13247.0,108.5704,108.6248,108.3254,108.3594,13247.0
2018-06-01 09:45:00,159.23,159.9,159.2,159.84,14366.0,108.339,108.7949,108.3186,108.7541,14366.0
2018-06-01 09:50:00,159.87,159.92,159.56,159.78,22244.0,108.7745,108.8085,108.5636,108.7133,22244.0
2018-06-01 09:55:00,159.75,159.76,159.36,159.67,24866.0,108.6928,108.6996,108.4275,108.6384,24866.0
2018-06-01 10:00:00,159.68,160.0,159.49,159.92,18702.0,108.6452,108.8629,108.5159,108.8085,18702.0
2018-06-01 10:05:00,159.89,160.27,159.85,159.96,14482.0,108.7881,109.0466,108.7609,108.8357,14482.0
2018-06-01 10:10:00,160.08,160.31,159.97,160.28,21454.0,108.9174,109.0739,108.8425,109.0535,21454.0
2018-06-01 10:15:00,160.33,160.61,160.32,160.47,10746.0,109.0875,109.278,109.0807,109.1827,10746.0
2018-06-01 10:20:00,160.47,160.76,160.41,160.53,12796.0,109.1827,109.38,109.1419,109.2235,12796.0
2018-06-01 10:25:00,160.51,160.51,160.09,160.13,9413.0,109.2099,109.2099,108.9242,108.9514,9413.0
2018-06-01 10:30:00,160.23,160.39,160.21,160.35,7869.0,109.0194,109.1283,109.0058,109.1011,7869.0
2018-06-01 10:35:00,160.35,160.54,160.34,160.43,15076.0,109.1011,109.2304,109.0943,109.1555,15076.0
2018-06-01 10:40:00,160.47,160.76,160.41,160.43,11540.0,109.1827,109.38,109.1419,109.1555,11540.0
2018-06-01 10:45:00,160.5,161.01,160.5,161.0,10998.0,109.2031,109.5501,109.2031,109.5433,10998.0
2018-06-01 10:50:00,161.07,161.12,160.7,160.77,21844.0,109.591,109.625,109.3392,109.3868,21844.0
2018-06-01 10:55:00,160.74,160.77,160.57,160.77,12328.0,109.3664,109.3868,109.2508,109.3868,12328.0
2018-06-01 11:00:00,160.81,160.9,160.44,160.47,8979.0,109.4141,109.4753,109.1623,109.1827,8979.0
2018-06-01 11:05:00,160.51,160.54,160.4,160.46,8265.0,109.2099,109.2304,109.1351,109.1759,8265.0
2018-06-01 11:10:00,160.43,160.55,160.4,160.51,7700.0,109.1555,109.2372,109.1351,109.2099,7700.0
2018-06-01 11:15:00,160.51,160.55,160.33,160.39,11302.0,109.2099,109.2372,109.0875,109.1283,11302.0
2018-06-01 11:20:00,160.37,160.49,160.34,160.36,17441.0,109.1147,109.1963,109.0943,109.1079,17441.0
2018-06-01 11:25:00,160.36,160.5,160.23,160.47,16343.0,109.1079,109.2031,109.0194,109.1827,16343.0
2018-06-01 11:30:00,160.47,160.6,160.33,160.36,15217.0,109.1827,109.2712,109.0875,109.1079,15217.0
2018-06-01 11:35:00,160.35,160.39,160.18,160.25,13630.0,109.1011,109.1283,108.9854,109.033,13630.0
2018-06-01 11:40:00,160.33,160.42,160.25,160.39,4882.0,109.0875,109.1487,109.033,109.1283,4882.0
2018-06-01 11:45:00,160.38,160.47,160.23,160.45,9359.0,109.1215,109.1827,109.0194,109.1691,9359.0
2018-06-01 11:50:00,160.44,160.85,160.41,160.81,24522.0,109.1623,109.4413,109.1419,109.4141,24522.0
2018-06-01 11:55:00,160.8,160.96,160.74,160.96,21287.0,109.4073,109.5161,109.3664,109.5161,21287.0
2018-06-01 12:00:00,160.94,160.99,160.86,160.87,27103.0,109.5025,109.5365,109.4481,109.4549,27103.0
2018-06-01 12:05:00,160.85,160.88,160.59,160.61,20332.0,109.4413,109.4617,109.2644,109.278,20332.0
2018-06-01 12:10:00,160.65,160.73,160.6,160.66,6679.0,109.3052,109.3596,109.2712,109.312,6679.0
2018-06-01 12:15:00,160.67,160.79,160.64,160.79,5555.0,109.3188,109.4005,109.2984,109.4005,5555.0
2018-06-01 12:20:00,160.77,160.77,160.63,160.65,8476.0,109.3868,109.3868,109.2916,109.3052,8476.0
2018-06-01 12:25:00,160.66,160.7,160.57,160.64,13088.0,109.312,109.3392,109.2508,109.2984,13088.0
2018-06-01 12:30:00,160.65,160.82,160.61,160.82,8425.0,109.3052,109.4209,109.278,109.4209,8425.0
2018-06-01 12:35:00,160.84,160.9,160.79,160.87,8152.0,109.4345,109.4753,109.4005,109.4549,8152.0
2018-06-01 12:40:00,160.89,160.94,160.76,160.76,4891.0,109.4685,109.5025,109.38,109.38,4891.0
2018-06-01 12:45:00,160.75,160.76,160.65,160.71,3500.0,109.3732,109.38,109.3052,109.346,3500.0
2018-06-01 12:50:00,160.74,160.89,160.74,160.89,10432.0,109.3664,109.4685,109.3664,109.4685,10432.0
2018-06-01 12:55:00,160.87,160.97,160.81,160.95,28989.0,109.4549,109.5229,109.4141,109.5093,28989.0
2018-06-01 13:00:00,160.95,161.12,160.9,161.1,15188.0,109.5093,109.625,109.4753,109.6114,15188.0
2018-06-01 13:05:00,161.11,161.19,161.06,161.18,10849.0,109.6182,109.6726,109.5842,109.6658,10849.0
2018-06-01 13:10:00,161.17,161.41,161.11,161.39,10525.0,109.659,109.8223,109.6182,109.8087,10525.0
2018-06-01 13:15:00,161.39,161.39,161.29,161.35,4884.0,109.8087,109.8087,109.7406,109.7815,4884.0
2018-06-01 13:20:00,161.36,161.4,161.13,161.14,6660.0,109.7883,109.8155,109.6318,109.6386,6660.0
2018-06-01 13:25:00,161.09,161.18,161.05,161.09,4707.0,109.6046,109.6658,109.5774,109.6046,4707.0
2018-06-01 13:30:00,161.07,161.07,160.81,160.82,3207.0,109.591,109.591,109.4141,109.4209,3207.0
2018-06-01 13:35:00,160.8,160.8,160.68,160.76,8232.0,109.4073,109.4073,109.3256,109.38,8232.0
2018-06-01 13:40:00,160.77,160.95,160.76,160.95,18127.0,109.3868,109.5093,109.38,109.5093,18127.0
2018-06-01 13:45:00,160.95,161.01,160.88,160.92,12584.0,109.5093,109.5501,109.4617,109.4889,12584.0
2018-06-01 13:50:00,160.89,160.94,160.81,160.81,3330.0,109.4685,109.5025,109.4141,109.4141,3330.0
2018-06-01 13:55:00,160.84,160.85,160.68,160.74,7090.0,109.4345,109.4413,109.3256,109.3664,7090.0
2018-06-01 14:00:00,160.77,161.0,160.77,161.0,4605.0,109.3868,109.5433,109.3868,109.5433,4605.0
2018-06-01 14:05:00,161.03,161.09,160.87,160.92,7005.0,109.5637,109.6046,109.4549,109.4889,7005.0
2018-06-01 14:10:00,160.88,160.93,160.77,160.78,3500.0,109.4617,109.4957,109.3868,109.3936,3500.0
2018-06-01 14:15:00,160.82,161.02,160.76,160.97,19671.0,109.4209,109.5569,109.38,109.5229,19671.0
2018-06-01 14:20:00,160.96,161.1,160.91,161.08,5539.0,109.5161,109.6114,109.4821,109.5978,5539.0
2018-06-01 14:25:00,161.07,161.12,160.94,161.1,15559.0,109.591,109.625,109.5025,109.6114,15559.0
2018-06-01 14:30:00,161.13,161.13,160.86,160.88,34896.0,109.6318,109.6318,109.4481,109.4617,34896.0
2018-06-01 14:35:00,160.87,160.97,160.72,160.93,17323.0,109.4549,109.5229,109.3528,109.4957,17323.0
2018-06-01 14:40:00,160.89,160.95,160.81,160.93,6173.0,109.4685,109.5093,109.4141,109.4957,6173.0
2018-06-01 14:45:00,160.95,161.17,160.95,161.17,5508.0,109.5093,109.659,109.5093,109.659,5508.0
2018-06-01 14:50:00,161.17,161.24,161.1,161.1,8258.0,109.659,109.7066,109.6114,109.6114,8258.0
2018-06-01 14:55:00,161.04,161.17,160.97,160.97,7543.0,109.5705,109.659,109.5229,109.5229,7543.0
2018-06-01 15:00:00,160.96,161.04,160.92,161.02,11855.0,109.5161,109.5705,109.4889,109.5569,11855.0
2018-06-01 15:05:00,161.03,161.03,160.89,160.98,12298.0,109.5637,109.5637,109.4685,109.5297,12298.0
2018-06-01 15:10:00,160.93,160.97,160.82,160.82,26137.0,109.4957,109.5229,109.4209,109.4209,26137.0
2018-06-01 15:15:00,160.82,160.82,160.58,160.69,10797.0,109.4209,109.4209,109.2576,109.3324,10797.0
2018-06-01 15:20:00,160.69,160.77,160.58,160.58,9310.0,109.3324,109.3868,109.2576,109.2576,9310.0
2018-06-01 15:25:00,160.56,160.61,160.47,160.51,4953.0,109.244,109.278,109.1827,109.2099,4953.0
2018-06-01 15:30:00,160.51,160.82,160.46,160.76,36064.0,109.2099,109.4209,109.1759,109.38,36064.0
2018-06-01 15:35:00,160.75,160.78,160.61,160.78,27850.0,109.3732,109.3936,109.278,109.3936,27850.0
2018-06-01 15:40:00,160.75,160.79,160.65,160.73,32237.0,109.3732,109.4005,109.3052,109.3596,32237.0
2018-06-01 15:45:00,160.72,160.76,160.55,160.55,27980.0,109.3528,109.38,109.2372,109.2372,27980.0
2018-06-01 15:50:00,160.57,160.65,160.35,160.44,34726.0,109.2508,109.3052,109.1011,109.1623,34726.0
2018-06-01 15:55:00,160.46,160.77,160.36,160.71,85432.0,109.1759,109.3868,109.1079,109.346,85432.0
2018-06-04 09:30:00,161.17,161.37,160.33,160.57,30629.0,109.659,109.7951,109.0875,109.2508,30629.0
2018-06-04 09:35:00,160.64,160.64,159.9,160.26,32370.0,109.2984,109.2984,108.7949,109.0398,32370.0
2018-06-04 09:40:00,160.23,161.25,160.23,161.25,7214.0,109.0194,109.7134,109.0194,109.7134,7214.0
2018-06-04 09:45:00,161.22,161.38,160.76,160.91,16992.0,109.693,109.8019,109.38,109.4821,16992.0
2018-06-04 09:50:00,160.79,160.91,160.57,160.82,18705.0,109.4005,109.4821,109.2508,109.4209,18705.0
2018-06-04 09:55:00,160.93,161.09,160.87,161.01,6276.0,109.4957,109.6046,109.4549,109.5501,6276.0
2018-06-04 10:00:00,160.98,161.19,160.63,160.63,14393.0,109.5297,109.6726,109.2916,109.2916,14393.0
2018-06-04 10:05:00,160.7,160.9,160.64,160.87,16193.0,109.3392,109.4753,109.2984,109.4549,16193.0
2018-06-04 10:10:00,160.77,161.13,160.62,161.09,8442.0,109.3868,109.6318,109.2848,109.6046,8442.0
2018-06-04 10:15:00,161.09,161.28,160.9,161.11,13022.0,109.6046,109.7338,109.4753,109.6182,13022.0
2018-06-04 10:20:00,161.14,161.23,160.8,161.07,11873.0,109.6386,109.6998,109.4073,109.591,11873.0
2018-06-04 10:25:00,161.06,161.06,160.8,160.82,8843.0,109.5842,109.5842,109.4073,109.4209,8843.0
2018-06-04 10:30:00,160.72,160.83,160.23,160.38,12582.0,109.3528,109.4277,109.0194,109.1215,12582.0
2018-06-04 10:35:00,160.4,160.54,160.26,160.51,9200.0,109.1351,109.2304,109.0398,109.2099,9200.0
2018-06-04 10:40:00,160.41,160.45,160.37,160.37,3391.0,109.1419,109.1691,109.1147,109.1147,3391.0
2018-06-04 10:45:00,160.38,160.51,160.32,160.48,4571.0,109.1215,109.2099,109.0807,109.1895,4571.0
2018-06-04 10:50:00,160.53,160.61,160.47,160.55,4815.0,109.2235,109.278,109.1827,109.2372,4815.0
2018-06-04 10:55:00,160.61,160.61,160.47,160.59,3711.0,109.278,109.278,109.1827,109.2644,3711.0
2018-06-04 11:00:00,160.55,160.86,160.53,160.78,6808.0,109.2372,109.4481,109.2235,109.3936,6808.0
2018-06-04 11:05:00,160.76,160.87,160.76,160.78,5994.0,109.38,109.4549,109.38,109.3936,5994.0
2018-06-04 11:10:00,160.82,160.91,160.63,160.66,7954.0,109.4209,109.4821,109.2916,109.312,7954.0
2018-06-04 11:15:00,160.65,160.65,160.47,160.54,8512.0,109.3052,109.3052,109.1827,109.2304,8512.0
2018-06-04 11:20:00,160.5,160.73,160.5,160.71,6900.0,109.2031,109.3596,109.2031,109.346,6900.0
2018-06-04 11:25:00,160.71,160.71,160.49,160.53,4120.0,109.346,109.346,109.1963,109.2235,4120.0
2018-06-04 11:30:00,160.55,160.71,160.54,160.7,3408.0,109.2372,109.346,109.2304,109.3392,3408.0
2018-06-04 11:35:00,160.72,161.01,160.72,160.96,5237.0,109.3528,109.5501,109.3528,109.5161,5237.0
2018-06-04 11:40:00,160.99,161.03,160.93,160.94,2587.0,109.5365,109.5637,109.4957,109.5025,2587.0
2018-06-04 11:45:00,160.91,161.09,160.87,161.03,5264.0,109.4821,109.6046,109.4549,109.5637,5264.0
2018-06-04 11:50:00,161.01,161.04,160.95,160.99,12378.0,109.5501,109.5705,109.5093,109.5365,12378.0
2018-06-04 11:55:00,161.0,161.14,160.96,161.14,5339.0,109.5433,109.6386,109.5161,109.6386,5339.0
2018-06-04 12:00:00,161.15,161.21,160.97,161.08,5926.0,109.6454,109.6862,109.5229,109.5978,5926.0
2018-06-04 12:05:00,161.09,161.15,161.02,161.06,2400.0,109.6046,109.6454,109.5569,109.5842,2400.0
2018-06-04 12:10:00,161.08,161.12,160.9,160.9,7782.0,109.5978,109.625,109.4753,109.4753,7782.0
2018-06-04 12:15:00,160.91,161.13,160.9,161.13,5512.0,109.4821,109.6318,109.4753,109.6318,5512.0
2018-06-04 12:20:00,161.12,161.28,161.06,161.28,7025.0,109.625,109.7338,109.5842,109.7338,7025.0
2018-06-04 12:25:00,161.28,161.32,161.19,161.32,6112.0,109.7338,109.7611,109.6726,109.7611,6112.0
2018-06-04 12:30:00,161.34,161.34,161.21,161.25,4600.0,109.7747,109.7747,109.6862,109.7134,4600.0
2018-06-04 12:35:00,161.26,161.33,161.25,161.32,3400.0,109.7202,109.7679,109.7134,109.7611,3400.0
2018-06-04 12:40:00,161.28,161.46,161.28,161.41,8906.0,109.7338,109.8563,109.7338,109.8223,8906.0
2018-06-04 12:45:00,161.4,161.47,161.34,161.43,10232.0,109.8155,109.8631,109.7747,109.8359,10232.0
2018-06-04 12:50:00,161.43,161.58,161.4,161.58,5395.0,109.8359,109.938,109.8155,109.938,5395.0
2018-06-04 12:55:00,161.54,161.74,161.51,161.74,7518.0,109.9107,110.0468,109.8903,110.0468,7518.0
2018-06-04 13:00:00,161.74,161.77,161.62,161.69,9797.0,110.0468,110.0672,109.9652,110.0128,9797.0
2018-06-04 13:05:00,161.75,161.87,161.64,161.87,6152.0,110.0536,110.1353,109.9788,110.1353,6152.0
2018-06-04 13:10:00,161.82,161.94,161.8,161.89,5949.0,110.1013,110.1829,110.0876,110.1489,5949.0
2018-06-04 13:15:00,161.87,161.94,161.86,161.89,6310.0,110.1353,110.1829,110.1285,110.1489,6310.0
2018-06-04 13:20:00,161.89,161.94,161.86,161.87,4756.0,110.1489,110.1829,110.1285,110.1353,4756.0
2018-06-04 13:25:00,161.86,161.86,161.75,161.78,6035.0,110.1285,110.1285,110.0536,110.074,6035.0
2018-06-04 13:30:00,161.82,161.86,161.75,161.78,14324.0,110.1013,110.1285,110.0536,110.074,14324.0
2018-06-04 13:35:00,161.76,162.0,161.75,161.99,2527.0,110.0604,110.2237,110.0536,110.2169,2527.0
2018-06-04 13:40:00,162.0,162.07,161.95,162.03,9949.0,110.2237,110.2714,110.1897,110.2441,9949.0
2018-06-04 13:45:00,162.09,162.09,161.96,162.05,11804.0,110.285,110.285,110.1965,110.2577,11804.0
2018-06-04 13:50:00,162.03,162.1,161.98,162.06,4547.0,110.2441,110.2918,110.2101,110.2646,4547.0
2018-06-04 13:55:00,162.06,162.1,161.93,161.94,19492.0,110.2646,110.2918,110.1761,110.1829,19492.0
2018-06-04 14:00:00,161.95,161.99,161.84,161.86,9691.0,110.1897,110.2169,110.1149,110.1285,9691.0
2018-06-04 14:05:00,161.84,161.89,161.84,161.84,10601.0,110.1149,110.1489,110.1149,110.1149,10601.0
2018-06-04 14:10:00,161.84,161.98,161.84,161.93,7530.0,110.1149,110.2101,110.1149,110.1761,7530.0
2018-06-04 14:15:00,161.93,161.99,161.9,161.99,4595.0,110.1761,110.2169,110.1557,110.2169,4595.0
2018-06-04 14:20:00,161.99,162.08,161.94,162.02,5165.0,110.2169,110.2782,110.1829,110.2373,5165.0
2018-06-04 14:25:00,162.02,162.09,161.93,162.01,5864.0,110.2373,110.285,110.1761,110.2305,5864.0
2018-06-04 14:30:00,162.01,162.04,161.93,161.93,5093.0,110.2305,110.2509,110.1761,110.1761,5093.0
2018-06-04 14:35:00,161.91,161.96,161.9,161.92,3940.0,110.1625,110.1965,110.1557,110.1693,3940.0
2018-06-04 14:40:00,161.92,161.93,161.84,161.84,5040.0,110.1693,110.1761,110.1149,110.1149,5040.0
2018-06-04 14:45:00,161.84,162.01,161.83,162.0,8212.0,110.1149,110.2305,110.1081,110.2237,8212.0
2018-06-04 14:50:00,162.0,162.07,161.94,162.04,7040.0,110.2237,110.2714,110.1829,110.2509,7040.0
2018-06-04 14:55:00,162.01,162.11,161.97,162.11,9163.0,110.2305,110.2986,110.2033,110.2986,9163.0
2018-06-04 15:00:00,162.12,162.25,162.07,162.25,11699.0,110.3054,110.3938,110.2714,110.3938,11699.0
2018-06-04 15:05:00,162.21,162.53,162.18,162.53,21934.0,110.3666,110.5843,110.3462,110.5843,21934.0
2018-06-04 15:10:00,162.52,162.95,162.49,162.83,83156.0,110.5775,110.8701,110.5571,110.7885,83156.0
2018-06-04 15:15:00,162.82,162.87,162.58,162.59,55794.0,110.7816,110.8157,110.6184,110.6252,55794.0
2018-06-04 15:20:00,162.57,162.57,162.17,162.25,15937.0,110.6116,110.6116,110.3394,110.3938,15937.0
2018-06-04 15:25:00,162.24,162.49,162.24,162.38,18772.0,110.387,110.5571,110.387,110.4823,18772.0
2018-06-04 15:30:00,162.37,162.39,162.27,162.35,9765.0,110.4755,110.4891,110.4074,110.4619,9765.0
2018-06-04 15:35:00,162.34,162.35,162.08,162.18,10199.0,110.4551,110.4619,110.2782,110.3462,10199.0
2018-06-04 15:40:00,162.18,162.46,162.18,162.44,22057.0,110.3462,110.5367,110.3462,110.5231,22057.0
2018-06-04 15:45:00,162.46,162.57,162.44,162.56,38378.0,110.5367,110.6116,110.5231,110.6047,38378.0
2018-06-04 15:50:00,162.58,162.65,162.46,162.48,21709.0,110.6184,110.666,110.5367,110.5503,21709.0
2018-06-04 15:55:00,162.47,162.64,162.39,162.62,68712.0,110.5435,110.6592,110.4891,110.6456,68712.0
2018-06-05 09:30:00,162.99,163.5,162.38,162.43,21157.0,110.8973,111.2443,110.4823,110.5163,21157.0
2018-06-05 09:35:00,162.47,163.3,162.44,162.84,49498.0,110.5435,111.1082,110.5231,110.7953,49498.0
2018-06-05 09:40:00,162.83,163.22,162.73,163.2,30500.0,110.7885,111.0538,110.7204,111.0402,30500.0
2018-06-05 09:45:00,163.22,164.14,163.22,163.97,43799.0,111.0538,111.6798,111.0538,111.5641,43799.0
2018-06-05 09:50:00,163.97,164.29,163.67,164.29,7826.0,111.5641,111.7818,111.36,111.7818,7826.0
2018-06-05 09:55:00,164.38,164.38,164.07,164.31,28582.0,111.8431,111.8431,111.6321,111.7954,28582.0
2018-06-05 10:00:00,164.39,164.66,164.3,164.56,13826.0,111.8499,112.0336,111.7886,111.9655,13826.0
2018-06-05 10:05:00,164.51,164.86,164.47,164.76,19733.0,111.9315,112.1697,111.9043,112.1016,19733.0
2018-06-05 10:10:00,164.76,164.76,164.49,164.54,42874.0,112.1016,112.1016,111.9179,111.9519,42874.0
2018-06-05 10:15:00,164.54,164.66,164.26,164.59,17786.0,111.9519,112.0336,111.7614,111.9859,17786.0
2018-06-05 10:20:00,164.63,164.63,164.31,164.45,21898.0,112.0132,112.0132,111.7954,111.8907,21898.0
2018-06-05 10:25:00,164.44,164.63,164.32,164.32,11832.0,111.8839,112.0132,111.8022,111.8022,11832.0
2018-06-05 10:30:00,164.31,164.37,164.21,164.31,11990.0,111.7954,111.8363,111.7274,111.7954,11990.0
2018-06-05 10:35:00,164.34,164.51,164.33,164.4,14286.0,111.8158,111.9315,111.809,111.8567,14286.0
2018-06-05 10:40:00,164.4,164.54,164.18,164.31,13384.0,111.8567,111.9519,111.707,111.7954,13384.0
2018-06-05 10:45:00,164.33,164.78,164.33,164.78,21436.0,111.809,112.1152,111.809,112.1152,21436.0
2018-06-05 10:50:00,164.71,164.74,164.41,164.41,5762.0,112.0676,112.088,111.8635,111.8635,5762.0
2018-06-05 10:55:00,164.49,164.75,164.42,164.69,61726.0,111.9179,112.0948,111.8703,112.054,61726.0
2018-06-05 11:00:00,164.7,164.7,164.42,164.45,5831.0,112.0608,112.0608,111.8703,111.8907,5831.0
2018-06-05 11:05:00,164.43,164.5,164.09,164.37,21377.0,111.8771,111.9247,111.6457,111.8363,21377.0
2018-06-05 11:10:00,164.35,164.49,164.29,164.41,9890.0,111.8227,111.9179,111.7818,111.8635,9890.0
2018-06-05 11:15:00,164.44,164.62,164.4,164.4,13880.0,111.8839,112.0064,111.8567,111.8567,13880.0
2018-06-05 11:20:00,164.39,164.64,164.32,164.64,9724.0,111.8499,112.02,111.8022,112.02,9724.0
2018-06-05 11:25:00,164.64,164.81,164.64,164.77,9952.0,112.02,112.1356,112.02,112.1084,9952.0
2018-06-05 11:30:00,164.78,164.98,164.76,164.87,17881.0,112.1152,112.2513,112.1016,112.1765,17881.0
2018-06-05 11:35:00,164.91,165.13,164.74,164.79,13412.0,112.2037,112.3534,112.088,112.122,13412.0
2018-06-05 11:40:00,164.73,164.74,164.4,164.47,11757.0,112.0812,112.088,111.8567,111.9043,11757.0
2018-06-05 11:45:00,164.41,164.5,164.34,164.41,7659.0,111.8635,111.9247,111.8158,111.8635,7659.0
2018-06-05 11:50:00,164.44,164.53,164.26,164.26,8143.0,111.8839,111.9451,111.7614,111.7614,8143.0
2018-06-05 11:55:00,164.24,164.33,164.23,164.27,6677.0,111.7478,111.809,111.741,111.7682,6677.0
2018-06-05 12:00:00,164.27,164.45,164.2,164.33,11455.0,111.7682,111.8907,111.7206,111.809,11455.0
2018-06-05 12:05:00,164.29,164.31,163.85,163.88,12087.0,111.7818,111.7954,111.4825,111.5029,12087.0
2018-06-05 12:10:00,163.86,163.96,163.84,163.87,6327.0,111.4893,111.5573,111.4757,111.4961,6327.0
2018-06-05 12:15:00,163.87,164.42,163.81,164.38,23627.0,111.4961,111.8703,111.4552,111.8431,23627.0
2018-06-05 12:20:00,164.43,164.46,164.29,164.4,4039.0,111.8771,111.8975,111.7818,111.8567,4039.0
2018-06-05 12:25:00,164.33,164.42,164.27,164.4,5940.0,111.809,111.8703,111.7682,111.8567,5940.0
2018-06-05 12:30:00,164.42,164.44,164.28,164.32,5045.0,111.8703,111.8839,111.775,111.8022,5045.0
2018-06-05 12:35:00,164.32,164.34,164.29,164.29,3048.0,111.8022,111.8158,111.7818,111.7818,3048.0
2018-06-05 12:40:00,164.28,164.52,164.18,164.5,13450.0,111.775,111.9383,111.707,111.9247,13450.0
2018-06-05 12:45:00,164.5,164.51,164.27,164.32,6639.0,111.9247,111.9315,111.7682,111.8022,6639.0
2018-06-05 12:50:00,164.3,164.32,164.0,164.02,7354.0,111.7886,111.8022,111.5845,111.5981,7354.0
2018-06-05 12:55:00,164.01,164.05,163.94,164.04,10220.0,111.5913,111.6185,111.5437,111.6117,10220.0
2018-06-05 13:00:00,164.04,164.04,163.71,163.71,7700.0,111.6117,111.6117,111.3872,111.3872,7700.0
2018-06-05 13:05:00,163.73,163.75,163.49,163.62,39144.0,111.4008,111.4144,111.2375,111.326,39144.0
2018-06-05 13:10:00,163.59,163.82,163.56,163.82,5800.0,111.3056,111.462,111.2851,111.462,5800.0
2018-06-05 13:15:00,163.83,163.85,163.68,163.76,6826.0,111.4688,111.4825,111.3668,111.4212,6826.0
2018-06-05 13:20:00,163.73,163.75,163.53,163.58,29398.0,111.4008,111.4144,111.2647,111.2987,29398.0
2018-06-05 13:25:00,163.57,163.66,163.52,163.54,4679.0,111.2919,111.3532,111.2579,111.2715,4679.0
2018-06-05 13:30:00,163.62,163.78,163.62,163.75,4767.0,111.326,111.4348,111.326,111.4144,4767.0
2018-06-05 13:35:00,163.75,163.78,163.69,163.7,5105.0,111.4144,111.4348,111.3736,111.3804,5105.0
2018-06-05 13:40:00,163.7,163.72,163.45,163.46,4601.0,111.3804,111.394,111.2103,111.2171,4601.0
2018-06-05 13:45:00,163.49,163.53,163.43,163.43,3031.0,111.2375,111.2647,111.1967,111.1967,3031.0
2018-06-05 13:50:00,163.39,163.49,163.36,163.45,4618.0,111.1695,111.2375,111.1491,111.2103,4618.0
2018-06-05 13:55:00,163.47,163.52,163.44,163.49,3310.0,111.2239,111.2579,111.2035,111.2375,3310.0
2018-06-05 14:00:00,163.46,163.46,163.4,163.42,2440.0,111.2171,111.2171,111.1763,111.1899,2440.0
2018-06-05 14:05:00,163.44,163.53,163.44,163.5,5783.0,111.2035,111.2647,111.2035,111.2443,5783.0
2018-06-05 14:10:00,163.52,163.62,163.49,163.62,6000.0,111.2579,111.326,111.2375,111.326,6000.0
2018-06-05 14:15:00,163.6,163.87,163.6,163.83,10791.0,111.3124,111.4961,111.3124,111.4688,10791.0
2018-06-05 14:20:00,163.84,163.85,163.64,163.71,8584.0,111.4757,111.4825,111.3396,111.3872,8584.0
2018-06-05 14:25:00,163.64,163.72,163.64,163.72,5845.0,111.3396,111.394,111.3396,111.394,5845.0
2018-06-05 14:30:00,163.69,163.71,163.6,163.67,6757.0,111.3736,111.3872,111.3124,111.36,6757.0
2018-06-05 14:35:00,163.69,163.86,163.67,163.86,8786.0,111.3736,111.4893,111.36,111.4893,8786.0
2018-06-05 14:40:00,163.88,163.88,163.7,163.75,4851.0,111.5029,111.5029,111.3804,111.4144,4851.0
2018-06-05 14:45:00,163.78,163.81,163.71,163.71,3253.0,111.4348,111.4552,111.3872,111.3872,3253.0
2018-06-05 14:50:00,163.71,163.75,163.68,163.75,3560.0,111.3872,111.4144,111.3668,111.4144,3560.0
2018-06-05 14:55:00,163.74,163.76,163.68,163.7,9961.0,111.4076,111.4212,111.3668,111.3804,9961.0
2018-06-05 15:00:00,163.69,163.87,163.65,163.77,6740.0,111.3736,111.4961,111.3464,111.428,6740.0
2018-06-05 15:05:00,163.77,163.8,163.68,163.75,6895.0,111.428,111.4484,111.3668,111.4144,6895.0
2018-06-05 15:10:00,163.73,163.75,163.66,163.7,9114.0,111.4008,111.4144,111.3532,111.3804,9114.0
2018-06-05 15:15:00,163.7,163.72,163.5,163.5,14041.0,111.3804,111.394,111.2443,111.2443,14041.0
2018-06-05 15:20:00,163.53,163.59,163.39,163.39,23749.0,111.2647,111.3056,111.1695,111.1695,23749.0
2018-06-05 15:25:00,163.39,163.5,163.36,163.47,19619.0,111.1695,111.2443,111.1491,111.2239,19619.0
2018-06-05 15:30:00,163.44,163.45,163.32,163.4,11631.0,111.2035,111.2103,111.1218,111.1763,11631.0
2018-06-05 15:35:00,163.4,163.4,163.1,163.12,21339.0,111.1763,111.1763,110.9722,110.9858,21339.0
2018-06-05 15:40:00,163.15,163.15,162.92,162.99,25071.0,111.0062,111.0062,110.8497,110.8973,25071.0
2018-06-05 15:45:00,162.96,163.06,162.88,163.03,52462.0,110.8769,110.9449,110.8225,110.9245,52462.0
2018-06-05 15:50:00,163.0,163.06,162.72,162.74,39985.0,110.9041,110.9449,110.7136,110.7272,39985.0
2018-06-05 15:55:00,162.75,163.2,162.73,162.99,129901.0,110.734,111.0402,110.7204,110.8973,129901.0
2018-06-06 09:30:00,162.76,163.75,162.76,163.75,21754.0,110.7408,111.4144,110.7408,111.4144,21754.0
2018-06-06 09:35:00,163.74,164.16,163.63,163.96,7210.0,111.4076,111.6934,111.3328,111.5573,7210.0
2018-06-06 09:40:00,164.03,164.17,163.86,163.96,5335.0,111.6049,111.7002,111.4893,111.5573,5335.0
2018-06-06 09:45:00,163.93,164.23,163.78,164.06,13547.0,111.5369,111.741,111.4348,111.6253,13547.0
2018-06-06 09:50:00,164.07,164.07,163.75,163.9,7400.0,111.6321,111.6321,111.4144,111.5165,7400.0
2018-06-06 09:55:00,163.89,164.4,163.81,164.28,26883.0,111.5097,111.8567,111.4552,111.775,26883.0
2018-06-06 10:00:00,164.27,164.41,164.05,164.34,8822.0,111.7682,111.8635,111.6185,111.8158,8822.0
2018-06-06 10:05:00,164.34,164.47,164.11,164.33,6409.0,111.8158,111.9043,111.6594,111.809,6409.0
2018-06-06 10:10:00,164.33,164.33,163.77,163.94,7324.0,111.809,111.809,111.428,111.5437,7324.0
2018-06-06 10:15:00,163.98,163.99,163.67,163.72,5780.0,111.5709,111.5777,111.36,111.394,5780.0
2018-06-06 10:20:00,163.72,163.81,163.49,163.68,8138.0,111.394,111.4552,111.2375,111.3668,8138.0
2018-06-06 10:25:00,163.71,163.95,163.65,163.68,8220.0,111.3872,111.5505,111.3464,111.3668,8220.0
2018-06-06 10:30:00,163.56,164.09,163.56,163.91,25529.0,111.2851,111.6457,111.2851,111.5233,25529.0
2018-06-06 10:35:00,163.94,164.14,163.91,164.0,9210.0,111.5437,111.6798,111.5233,111.5845,9210.0
2018-06-06 10:40:00,164.0,164.05,163.95,164.01,5125.0,111.5845,111.6185,111.5505,111.5913,5125.0
2018-06-06 10:45:00,163.96,164.01,163.91,163.95,6986.0,111.5573,111.5913,111.5233,111.5505,6986.0
2018-06-06 10:50:00,163.98,164.13,163.98,164.13,5834.0,111.5709,111.673,111.5709,111.673,5834.0
2018-06-06 10:55:00,164.21,164.21,163.98,163.99,8115.0,111.7274,111.7274,111.5709,111.5777,8115.0
2018-06-06 11:00:00,163.97,164.09,163.91,163.94,27774.0,111.5641,111.6457,111.5233,111.5437,27774.0
2018-06-06 11:05:00,163.91,164.08,163.91,163.98,13400.0,111.5233,111.6389,111.5233,111.5709,13400.0
2018-06-06 11:10:00,163.95,164.05,163.91,163.97,15533.0,111.5505,111.6185,111.5233,111.5641,15533.0
2018-06-06 11:15:00,163.94,163.94,163.76,163.79,10485.0,111.5437,111.5437,111.4212,111.4416,10485.0
2018-06-06 11:20:00,163.79,163.79,163.61,163.69,4100.0,111.4416,111.4416,111.3192,111.3736,4100.0
2018-06-06 11:25:00,163.68,163.68,163.47,163.57,5800.0,111.3668,111.3668,111.2239,111.2919,5800.0
2018-06-06 11:30:00,163.58,163.79,163.53,163.76,8056.0,111.2987,111.4416,111.2647,111.4212,8056.0
2018-06-06 11:35:00,163.8,163.9,163.73,163.9,4910.0,111.4484,111.5165,111.4008,111.5165,4910.0
2018-06-06 11:40:00,163.89,163.93,163.8,163.84,5551.0,111.5097,111.5369,111.4484,111.4757,5551.0
2018-06-06 11:45:00,163.8,163.8,163.6,163.69,4409.0,111.4484,111.4484,111.3124,111.3736,4409.0
2018-06-06 11:50:00,163.73,163.97,163.73,163.97,2700.0,111.4008,111.5641,111.4008,111.5641,2700.0
2018-06-06 11:55:00,163.92,163.92,163.78,163.81,3814.0,111.5301,111.5301,111.4348,111.4552,3814.0
2018-06-06 12:00:00,163.8,163.94,163.77,163.94,3543.0,111.4484,111.5437,111.428,111.5437,3543.0
2018-06-06 12:05:00,163.94,163.95,163.87,163.9,6814.0,111.5437,111.5505,111.4961,111.5165,6814.0
2018-06-06 12:10:00,163.91,163.98,163.89,163.98,3926.0,111.5233,111.5709,111.5097,111.5709,3926.0
2018-06-06 12:15:00,163.99,163.99,163.92,163.94,2798.0,111.5777,111.5777,111.5301,111.5437,2798.0
2018-06-06 12:20:00,163.91,163.93,163.78,163.78,3946.0,111.5233,111.5369,111.4348,111.4348,3946.0
2018-06-06 12:25:00,163.82,163.85,163.79,163.84,2250.0,111.462,111.4825,111.4416,111.4757,2250.0
2018-06-06 12:30:00,163.88,164.12,163.86,164.1,11813.0,111.5029,111.6662,111.4893,111.6526,11813.0
2018-06-06 12:35:00,164.09,164.13,164.07,164.07,5647.0,111.6457,111.673,111.6321,111.6321,5647.0
2018-06-06 12:40:00,164.09,164.1,164.07,164.1,3300.0,111.6457,111.6526,111.6321,111.6526,3300.0
2018-06-06 12:45:00,164.07,164.1,164.05,164.07,6502.0,111.6321,111.6526,111.6185,111.6321,6502.0
2018-06-06 12:50:00,164.07,164.13,164.03,164.08,2948.0,111.6321,111.673,111.6049,111.6389,2948.0
2018-06-06 12:55:00,164.08,164.08,164.03,164.03,4244.0,111.6389,111.6389,111.6049,111.6049,4244.0
2018-06-06 13:00:00,164.05,164.07,164.0,164.01,16221.0,111.6185,111.6321,111.5845,111.5913,16221.0
2018-06-06 13:05:00,164.05,164.08,164.03,164.05,16048.0,111.6185,111.6389,111.6049,111.6185,16048.0
2018-06-06 13:10:00,164.07,164.15,164.04,164.15,2133.0,111.6321,111.6866,111.6117,111.6866,2133.0
2018-06-06 13:15:00,164.18,164.23,164.16,164.23,3627.0,111.707,111.741,111.6934,111.741,3627.0
2018-06-06 13:20:00,164.26,164.26,164.18,164.23,2515.0,111.7614,111.7614,111.707,111.741,2515.0
2018-06-06 13:25:00,164.24,164.3,164.21,164.3,2102.0,111.7478,111.7886,111.7274,111.7886,2102.0
2018-06-06 13:30:00,164.33,164.38,164.3,164.34,4128.0,111.809,111.8431,111.7886,111.8158,4128.0
2018-06-06 13:35:00,164.34,164.35,164.26,164.26,3898.0,111.8158,111.8227,111.7614,111.7614,3898.0
2018-06-06 13:40:00,164.26,164.26,164.12,164.14,4022.0,111.7614,111.7614,111.6662,111.6798,4022.0
2018-06-06 13:45:00,164.15,164.22,164.15,164.22,7768.0,111.6866,111.7342,111.6866,111.7342,7768.0
2018-06-06 13:50:00,164.23,164.37,164.23,164.34,6355.0,111.741,111.8363,111.741,111.8158,6355.0
2018-06-06 13:55:00,164.32,164.4,164.28,164.36,7827.0,111.8022,111.8567,111.775,111.8295,7827.0
2018-06-06 14:00:00,164.35,164.39,164.3,164.34,5277.0,111.8227,111.8499,111.7886,111.8158,5277.0
2018-06-06 14:05:00,164.36,164.48,164.34,164.43,6211.0,111.8295,111.9111,111.8158,111.8771,6211.0
2018-06-06 14:10:00,164.46,164.64,164.44,164.57,7938.0,111.8975,112.02,111.8839,111.9723,7938.0
2018-06-06 14:15:00,164.56,164.6,164.49,164.5,6366.0,111.9655,111.9927,111.9179,111.9247,6366.0
2018-06-06 14:20:00,164.41,164.52,164.41,164.49,8817.0,111.8635,111.9383,111.8635,111.9179,8817.0
2018-06-06 14:25:00,164.48,164.55,164.38,164.52,9061.0,111.9111,111.9587,111.8431,111.9383,9061.0
2018-06-06 14:30:00,164.5,164.5,164.35,164.44,4415.0,111.9247,111.9247,111.8227,111.8839,4415.0
2018-06-06 14:35:00,164.44,164.58,164.44,164.58,4446.0,111.8839,111.9791,111.8839,111.9791,4446.0
2018-06-06 14:40:00,164.58,164.86,164.58,164.84,13465.0,111.9791,112.1697,111.9791,112.156,13465.0
2018-06-06 14:45:00,164.89,164.9,164.76,164.87,8216.0,112.1901,112.1969,112.1016,112.1765,8216.0
2018-06-06 14:50:00,164.85,164.91,164.74,164.89,8530.0,112.1628,112.2037,112.088,112.1901,8530.0
2018-06-06 14:55:00,164.9,164.97,164.87,164.93,10446.0,112.1969,112.2445,112.1765,112.2173,10446.0
2018-06-06 15:00:00,164.9,165.0,164.88,165.0,19079.0,112.1969,112.2649,112.1833,112.2649,19079.0
2018-06-06 15:05:00,165.02,165.08,164.94,164.98,14551.0,112.2785,112.3193,112.2241,112.2513,14551.0
2018-06-06 15:10:00,165.0,165.17,164.98,165.17,9048.0,112.2649,112.3806,112.2513,112.3806,9048.0
2018-06-06 15:15:00,165.16,165.32,165.08,165.11,23418.0,112.3738,112.4826,112.3193,112.3398,23418.0
2018-06-06 15:20:00,165.2,165.21,164.97,165.01,9199.0,112.401,112.4078,112.2445,112.2717,9199.0
2018-06-06 15:25:00,165.0,165.13,164.97,165.09,10309.0,112.2649,112.3534,112.2445,112.3261,10309.0
2018-06-06 15:30:00,165.09,165.13,165.03,165.1,9797.0,112.3261,112.3534,112.2853,112.3329,9797.0
2018-06-06 15:35:00,165.1,165.1,164.97,165.04,11279.0,112.3329,112.3329,112.2445,112.2921,11279.0
2018-06-06 15:40:00,165.03,165.08,165.01,165.07,10820.0,112.2853,112.3193,112.2717,112.3125,10820.0
2018-06-06 15:45:00,165.04,165.25,164.97,165.22,26809.0,112.2921,112.435,112.2445,112.4146,26809.0
2018-06-06 15:50:00,165.17,165.26,165.15,165.23,49651.0,112.3806,112.4418,112.367,112.4214,49651.0
2018-06-06 15:55:00,165.25,165.31,165.17,165.25,90804.0,112.435,112.4758,112.3806,112.435,90804.0
2018-06-07 09:30:00,165.22,165.24,164.19,164.84,17483.0,112.4146,112.4282,111.7138,112.156,17483.0
2018-06-07 09:35:00,164.7,165.27,164.7,165.23,11021.0,112.0608,112.4486,112.0608,112.4214,11021.0
2018-06-07 09:40:00,165.24,165.42,165.17,165.42,22807.0,112.4282,112.5507,112.3806,112.5507,22807.0
2018-06-07 09:45:00,165.49,165.49,165.17,165.37,13400.0,112.5983,112.5983,112.3806,112.5167,13400.0
2018-06-07 09:50:00,165.37,165.65,165.17,165.63,13968.0,112.5167,112.7072,112.3806,112.6936,13968.0
2018-06-07 09:55:00,165.64,165.81,165.47,165.47,24640.0,112.7004,112.816,112.5847,112.5847,24640.0
2018-06-07 10:00:00,165.33,165.33,165.07,165.13,10048.0,112.4894,112.4894,112.3125,112.3534,10048.0
2018-06-07 10:05:00,165.16,165.33,165.01,165.22,9113.0,112.3738,112.4894,112.2717,112.4146,9113.0
2018-06-07 10:10:00,165.18,165.2,165.01,165.09,13832.0,112.3874,112.401,112.2717,112.3261,13832.0
2018-06-07 10:15:00,165.12,165.28,165.07,165.14,27569.0,112.3466,112.4554,112.3125,112.3602,27569.0
2018-06-07 10:20:00,165.14,165.3,165.08,165.16,7921.0,112.3602,112.469,112.3193,112.3738,7921.0
2018-06-07 10:25:00,165.11,165.11,164.84,164.86,6195.0,112.3398,112.3398,112.156,112.1697,6195.0
2018-06-07 10:30:00,164.86,165.18,164.84,165.15,7729.0,112.1697,112.3874,112.156,112.367,7729.0
2018-06-07 10:35:00,165.17,165.2,164.91,165.09,17927.0,112.3806,112.401,112.2037,112.3261,17927.0
2018-06-07 10:40:00,165.05,165.22,164.95,165.07,10480.0,112.2989,112.4146,112.2309,112.3125,10480.0
2018-06-07 10:45:00,165.1,165.35,165.1,165.27,9416.0,112.3329,112.503,112.3329,112.4486,9416.0
2018-06-07 10:50:00,165.22,165.35,165.09,165.25,5235.0,112.4146,112.503,112.3261,112.435,5235.0
2018-06-07 10:55:00,165.18,165.39,165.09,165.14,13406.0,112.3874,112.5303,112.3261,112.3602,13406.0
2018-06-07 11:00:00,165.18,165.23,165.04,165.23,10165.0,112.3874,112.4214,112.2921,112.4214,10165.0
2018-06-07 11:05:00,165.22,165.22,164.88,164.93,6003.0,112.4146,112.4146,112.1833,112.2173,6003.0
2018-06-07 11:10:00,164.9,165.13,164.89,165.09,5497.0,112.1969,112.3534,112.1901,112.3261,5497.0
2018-06-07 11:15:00,165.12,165.34,165.02,165.03,8243.0,112.3466,112.4962,112.2785,112.2853,8243.0
2018-06-07 11:20:00,165.05,165.13,165.0,165.08,9063.0,112.2989,112.3534,112.2649,112.3193,9063.0
2018-06-07 11:25:00,165.07,165.07,164.88,164.92,4037.0,112.3125,112.3125,112.1833,112.2105,4037.0
2018-06-07 11:30:00,164.86,165.0,164.81,164.93,5876.0,112.1697,112.2649,112.1356,112.2173,5876.0
2018-06-07 11:35:00,164.9,164.9,164.71,164.79,4846.0,112.1969,112.1969,112.0676,112.122,4846.0
2018-06-07 11:40:00,164.83,164.83,164.45,164.45,8604.0,112.1492,112.1492,111.8907,111.8907,8604.0
2018-06-07 11:45:00,164.42,164.46,164.11,164.11,8779.0,111.8703,111.8975,111.6594,111.6594,8779.0
2018-06-07 11:50:00,164.13,164.35,164.0,164.15,10513.0,111.673,111.8227,111.5845,111.6866,10513.0
2018-06-07 11:55:00,164.18,164.23,163.99,163.99,10916.0,111.707,111.741,111.5777,111.5777,10916.0
2018-06-07 12:00:00,163.97,164.4,163.97,164.39,13538.0,111.5641,111.8567,111.5641,111.8499,13538.0
2018-06-07 12:05:00,164.41,164.54,164.4,164.54,7151.0,111.8635,111.9519,111.8567,111.9519,7151.0
2018-06-07 12:10:00,164.51,164.72,164.5,164.69,6938.0,111.9315,112.0744,111.9247,112.054,6938.0
2018-06-07 12:15:00,164.68,164.77,164.68,164.73,4363.0,112.0472,112.1084,112.0472,112.0812,4363.0
2018-06-07 12:20:00,164.7,164.7,164.61,164.67,7073.0,112.0608,112.0608,111.9996,112.0404,7073.0
2018-06-07 12:25:00,164.65,164.77,164.61,164.74,9836.0,112.0268,112.1084,111.9996,112.088,9836.0
2018-06-07 12:30:00,164.74,164.75,164.64,164.69,7371.0,112.088,112.0948,112.02,112.054,7371.0
2018-06-07 12:35:00,164.7,164.79,164.7,164.77,2871.0,112.0608,112.122,112.0608,112.1084,2871.0
2018-06-07 12:40:00,164.75,164.98,164.69,164.98,4777.0,112.0948,112.2513,112.054,112.2513,4777.0
2018-06-07 12:45:00,164.96,165.23,164.93,165.21,7026.0,112.2377,112.4214,112.2173,112.4078,7026.0
2018-06-07 12:50:00,165.23,165.29,165.02,165.15,6485.0,112.4214,112.4622,112.2785,112.367,6485.0
2018-06-07 12:55:00,165.21,165.25,165.05,165.05,4002.0,112.4078,112.435,112.2989,112.2989,4002.0
2018-06-07 13:00:00,165.13,165.32,165.11,165.25,4557.0,112.3534,112.4826,112.3398,112.435,4557.0
2018-06-07 13:05:00,165.25,165.41,165.24,165.35,6511.0,112.435,112.5439,112.4282,112.503,6511.0
2018-06-07 13:10:00,165.34,165.43,165.31,165.34,8703.0,112.4962,112.5575,112.4758,112.4962,8703.0
2018-06-07 13:15:00,165.34,165.34,165.21,165.21,25916.0,112.4962,112.4962,112.4078,112.4078,25916.0
2018-06-07 13:20:00,165.23,165.23,165.14,165.14,3338.0,112.4214,112.4214,112.3602,112.3602,3338.0
2018-06-07 13:25:00,165.11,165.17,165.08,165.17,4734.0,112.3398,112.3806,112.3193,112.3806,4734.0
2018-06-07 13:30:00,165.14,165.42,165.11,165.37,10722.0,112.3602,112.5507,112.3398,112.5167,10722.0
2018-06-07 13:35:00,165.37,165.37,165.03,165.03,14438.0,112.5167,112.5167,112.2853,112.2853,14438.0
2018-06-07 13:40:00,165.02,165.13,164.85,165.09,4300.0,112.2785,112.3534,112.1628,112.3261,4300.0
2018-06-07 13:45:00,165.09,165.26,165.06,165.23,4688.0,112.3261,112.4418,112.3057,112.4214,4688.0
2018-06-07 13:50:00,165.2,165.2,164.97,165.0,4596.0,112.401,112.401,112.2445,112.2649,4596.0
2018-06-07 13:55:00,164.99,165.03,164.84,164.91,5309.0,112.2581,112.2853,112.156,112.2037,5309.0
2018-06-07 14:00:00,164.97,165.21,164.95,165.17,6365.0,112.2445,112.4078,112.2309,112.3806,6365.0
2018-06-07 14:05:00,165.15,165.21,164.91,164.91,9030.0,112.367,112.4078,112.2037,112.2037,9030.0
2018-06-07 14:10:00,164.9,165.06,164.89,165.05,4538.0,112.1969,112.3057,112.1901,112.2989,4538.0
2018-06-07 14:15:00,165.04,165.16,165.01,165.08,5234.0,112.2921,112.3738,112.2717,112.3193,5234.0
2018-06-07 14:20:00,165.04,165.05,164.92,165.03,12186.0,112.2921,112.2989,112.2105,112.2853,12186.0
2018-06-07 14:25:00,165.05,165.06,164.93,164.97,4700.0,112.2989,112.3057,112.2173,112.2445,4700.0
2018-06-07 14:30:00,164.97,165.28,164.97,165.18,15879.0,112.2445,112.4554,112.2445,112.3874,15879.0
2018-06-07 14:35:00,165.15,165.19,164.99,165.17,8676.0,112.367,112.3942,112.2581,112.3806,8676.0
2018-06-07 14:40:00,165.18,165.3,165.09,165.09,22100.0,112.3874,112.469,112.3261,112.3261,22100.0
2018-06-07 14:45:00,165.11,165.11,164.96,165.05,11209.0,112.3398,112.3398,112.2377,112.2989,11209.0
2018-06-07 14:50:00,165.0,165.0,164.74,164.77,5650.0,112.2649,112.2649,112.088,112.1084,5650.0
2018-06-07 14:55:00,164.74,164.87,164.72,164.77,6894.0,112.088,112.1765,112.0744,112.1084,6894.0
2018-06-07 15:00:00,164.82,164.84,164.71,164.78,8096.0,112.1424,112.156,112.0676,112.1152,8096.0
2018-06-07 15:05:00,164.75,164.75,164.56,164.62,5644.0,112.0948,112.0948,111.9655,112.0064,5644.0
2018-06-07 15:10:00,164.66,164.89,164.62,164.84,7922.0,112.0336,112.1901,112.0064,112.156,7922.0
2018-06-07 15:15:00,164.84,164.97,164.78,164.97,8475.0,112.156,112.2445,112.1152,112.2445,8475.0
2018-06-07 15:20:00,164.94,165.2,164.94,165.14,7571.0,112.2241,112.401,112.2241,112.3602,7571.0
2018-06-07 15:25:00,165.14,165.16,164.78,164.9,20030.0,112.3602,112.3738,112.1152,112.1969,20030.0
2018-06-07 15:30:00,164.89,164.99,164.77,164.82,13317.0,112.1901,112.2581,112.1084,112.1424,13317.0
2018-06-07 15:35:00,164.84,164.93,164.81,164.82,13055.0,112.156,112.2173,112.1356,112.1424,13055.0
2018-06-07 15:40:00,164.81,164.88,164.54,164.62,16259.0,112.1356,112.1833,111.9519,112.0064,16259.0
2018-06-07 15:45:00,164.66,164.85,164.63,164.71,21996.0,112.0336,112.1628,112.0132,112.0676,21996.0
2018-06-07 15:50:00,164.71,164.94,164.71,164.88,24514.0,112.0676,112.2241,112.0676,112.1833,24514.0
2018-06-07 15:55:00,164.9,164.96,164.66,164.91,106045.0,112.1969,112.2377,112.0336,112.2037,106045.0
2018-06-08 09:30:00,164.95,165.09,164.03,164.12,20568.0,112.2309,112.3261,111.6049,111.6662,20568.0
2018-06-08 09:35:00,164.14,164.83,163.93,164.51,8660.0,111.6798,112.1492,111.5369,111.9315,8660.0
2018-06-08 09:40:00,164.64,165.04,164.63,165.04,6360.0,112.02,112.2921,112.0132,112.2921,6360.0
2018-06-08 09:45:00,164.9,165.16,164.78,165.16,5800.0,112.1969,112.3738,112.1152,112.3738,5800.0
2018-06-08 09:50:00,165.18,165.56,165.18,165.43,14624.0,112.3874,112.6459,112.3874,112.5575,14624.0
2018-06-08 09:55:00,165.39,165.44,165.22,165.42,9715.0,112.5303,112.5643,112.4146,112.5507,9715.0
2018-06-08 10:00:00,165.34,165.39,165.13,165.32,9618.0,112.4962,112.5303,112.3534,112.4826,9618.0
2018-06-08 10:05:00,165.29,165.3,165.08,165.26,5085.0,112.4622,112.469,112.3193,112.4418,5085.0
2018-06-08 10:10:00,165.23,165.36,165.13,165.31,15880.0,112.4214,112.5098,112.3534,112.4758,15880.0
2018-06-08 10:15:00,165.28,165.42,165.15,165.25,12208.0,112.4554,112.5507,112.367,112.435,12208.0
2018-06-08 10:20:00,165.21,165.27,165.02,165.07,4290.0,112.4078,112.4486,112.2785,112.3125,4290.0
2018-06-08 10:25:00,165.06,165.11,164.88,164.99,5115.0,112.3057,112.3398,112.1833,112.2581,5115.0
2018-06-08 10:30:00,164.96,165.26,164.96,165.25,3159.0,112.2377,112.4418,112.2377,112.435,3159.0
2018-06-08 10:35:00,165.22,165.4,165.11,165.37,3113.0,112.4146,112.5371,112.3398,112.5167,3113.0
2018-06-08 10:40:00,165.41,165.41,165.21,165.28,3458.0,112.5439,112.5439,112.4078,112.4554,3458.0
2018-06-08 10:45:00,165.28,165.28,165.01,165.01,10113.0,112.4554,112.4554,112.2717,112.2717,10113.0
2018-06-08 10:50:00,164.97,164.97,164.85,164.91,1400.0,112.2445,112.2445,112.1628,112.2037,1400.0
2018-06-08 10:55:00,164.89,165.05,164.8,165.05,4903.0,112.1901,112.2989,112.1288,112.2989,4903.0
2018-06-08 11:00:00,165.04,165.12,164.96,165.06,7383.0,112.2921,112.3466,112.2377,112.3057,7383.0
2018-06-08 11:05:00,165.05,165.05,164.95,164.95,2149.0,112.2989,112.2989,112.2309,112.2309,2149.0
2018-06-08 11:10:00,165.01,165.13,165.0,165.01,3600.0,112.2717,112.3534,112.2649,112.2717,3600.0
2018-06-08 11:15:00,164.99,165.04,164.85,164.85,6475.0,112.2581,112.2921,112.1628,112.1628,6475.0
2018-06-08 11:20:00,164.88,165.01,164.87,164.93,2877.0,112.1833,112.2717,112.1765,112.2173,2877.0
2018-06-08 11:25:00,164.94,165.3,164.93,165.3,5295.0,112.2241,112.469,112.2173,112.469,5295.0
2018-06-08 11:30:00,165.21,165.3,165.18,165.22,4429.0,112.4078,112.469,112.3874,112.4146,4429.0
2018-06-08 11:35:00,165.26,165.27,165.1,165.1,3807.0,112.4418,112.4486,112.3329,112.3329,3807.0
2018-06-08 11:40:00,165.22,165.26,165.07,165.17,3331.0,112.4146,112.4418,112.3125,112.3806,3331.0
2018-06-08 11:45:00,165.15,165.2,165.01,165.02,10303.0,112.367,112.401,112.2717,112.2785,10303.0
2018-06-08 11:50:00,165.01,165.12,164.96,165.05,16150.0,112.2717,112.3466,112.2377,112.2989,16150.0
2018-06-08 11:55:00,165.03,165.27,165.02,165.27,9939.0,112.2853,112.4486,112.2785,112.4486,9939.0
2018-06-08 12:00:00,165.33,165.39,165.18,165.18,7005.0,112.4894,112.5303,112.3874,112.3874,7005.0
2018-06-08 12:05:00,165.13,165.15,165.02,165.04,10099.0,112.3534,112.367,112.2785,112.2921,10099.0
2018-06-08 12:10:00,165.14,165.18,165.06,165.12,4580.0,112.3602,112.3874,112.3057,112.3466,4580.0
2018-06-08 12:15:00,165.12,165.25,165.11,165.14,9065.0,112.3466,112.435,112.3398,112.3602,9065.0
2018-06-08 12:20:00,165.17,165.21,165.09,165.18,27501.0,112.3806,112.4078,112.3261,112.3874,27501.0
2018-06-08 12:25:00,165.18,165.23,165.1,165.2,31989.0,112.3874,112.4214,112.3329,112.401,31989.0
2018-06-08 12:30:00,165.21,165.26,165.1,165.1,16345.0,112.4078,112.4418,112.3329,112.3329,16345.0
2018-06-08 12:35:00,165.12,165.21,165.06,165.06,9312.0,112.3466,112.4078,112.3057,112.3057,9312.0
2018-06-08 12:40:00,165.09,165.15,165.05,165.1,5752.0,112.3261,112.367,112.2989,112.3329,5752.0
2018-06-08 12:45:00,165.12,165.13,164.98,165.0,16020.0,112.3466,112.3534,112.2513,112.2649,16020.0
2018-06-08 12:50:00,165.0,165.23,164.98,165.21,19561.0,112.2649,112.4214,112.2513,112.4078,19561.0
2018-06-08 12:55:00,165.18,165.22,165.16,165.22,4833.0,112.3874,112.4146,112.3738,112.4146,4833.0
2018-06-08 13:00:00,165.19,165.19,165.12,165.15,3316.0,112.3942,112.3942,112.3466,112.367,3316.0
2018-06-08 13:05:00,165.16,165.2,165.13,165.15,7118.0,112.3738,112.401,112.3534,112.367,7118.0
2018-06-08 13:10:00,165.16,165.16,165.04,165.05,2100.0,112.3738,112.3738,112.2921,112.2989,2100.0
2018-06-08 13:15:00,164.99,165.0,164.94,164.94,3367.0,112.2581,112.2649,112.2241,112.2241,3367.0
2018-06-08 13:20:00,164.91,165.11,164.91,165.1,3100.0,112.2037,112.3398,112.2037,112.3329,3100.0
2018-06-08 13:25:00,165.1,165.25,165.06,165.24,6700.0,112.3329,112.435,112.3057,112.4282,6700.0
2018-06-08 13:30:00,165.25,165.44,165.25,165.34,6045.0,112.435,112.5643,112.435,112.4962,6045.0
2018-06-08 13:35:00,165.36,165.37,165.19,165.34,4123.0,112.5098,112.5167,112.3942,112.4962,4123.0
2018-06-08 13:40:00,165.34,165.39,165.21,165.21,6061.0,112.4962,112.5303,112.4078,112.4078,6061.0
2018-06-08 13:45:00,165.19,165.3,165.19,165.25,2583.0,112.3942,112.469,112.3942,112.435,2583.0
2018-06-08 13:50:00,165.22,165.22,165.04,165.13,7533.0,112.4146,112.4146,112.2921,112.3534,7533.0
2018-06-08 13:55:00,165.14,165.26,165.13,165.25,2935.0,112.3602,112.4418,112.3534,112.435,2935.0
2018-06-08 14:00:00,165.25,165.26,165.18,165.22,3307.0,112.435,112.4418,112.3874,112.4146,3307.0
2018-06-08 14:05:00,165.2,165.24,165.14,165.16,4851.0,112.401,112.4282,112.3602,112.3738,4851.0
2018-06-08 14:10:00,165.17,165.2,164.89,164.97,7572.0,112.3806,112.401,112.1901,112.2445,7572.0
2018-06-08 14:15:00,164.9,165.02,164.85,165.0,4009.0,112.1969,112.2785,112.1628,112.2649,4009.0
2018-06-08 14:20:00,165.03,165.13,165.01,165.03,2058.0,112.2853,112.3534,112.2717,112.2853,2058.0
2018-06-08 14:25:00,165.04,165.2,165.0,165.2,2660.0,112.2921,112.401,112.2649,112.401,2660.0
2018-06-08 14:30:00,165.25,165.25,165.18,165.18,3389.0,112.435,112.435,112.3874,112.3874,3389.0
2018-06-08 14:35:00,165.16,165.18,165.02,165.18,6201.0,112.3738,112.3874,112.2785,112.3874,6201.0
2018-06-08 14:40:00,165.15,165.28,165.11,165.28,4373.0,112.367,112.4554,112.3398,112.4554,4373.0
2018-06-08 14:45:00,165.3,165.3,165.12,165.16,11889.0,112.469,112.469,112.3466,112.3738,11889.0
2018-06-08 14:50:00,165.1,165.15,165.04,165.04,5576.0,112.3329,112.367,112.2921,112.2921,5576.0
2018-06-08 14:55:00,165.02,165.21,165.02,165.18,7000.0,112.2785,112.4078,112.2785,112.3874,7000.0
2018-06-08 15:00:00,165.18,165.2,165.02,165.02,2653.0,112.3874,112.401,112.2785,112.2785,2653.0
2018-06-08 15:05:00,165.02,165.07,165.0,165.02,10575.0,112.2785,112.3125,112.2649,112.2785,10575.0
2018-06-08 15:10:00,165.07,165.22,165.02,165.22,7108.0,112.3125,112.4146,112.2785,112.4146,7108.0
2018-06-08 15:15:00,165.21,165.21,165.09,165.11,5127.0,112.4078,112.4078,112.3261,112.3398,5127.0
2018-06-08 15:20:00,165.11,165.19,165.09,165.15,7255.0,112.3398,112.3942,112.3261,112.367,7255.0
2018-06-08 15:25:00,165.13,165.26,165.09,165.25,6495.0,112.3534,112.4418,112.3261,112.435,6495.0
2018-06-08 15:30:00,165.22,165.32,165.18,165.2,9801.0,112.4146,112.4826,112.3874,112.401,9801.0
2018-06-08 15:35:00,165.17,165.37,165.12,165.34,9053.0,112.3806,112.5167,112.3466,112.4962,9053.0
2018-06-08 15:40:00,165.35,165.37,165.2,165.2,10729.0,112.503,112.5167,112.401,112.401,10729.0
2018-06-08 15:45:00,165.18,165.19,164.96,165.15,31962.0,112.3874,112.3942,112.2377,112.367,31962.0
2018-06-08 15:50:00,165.16,165.27,165.13,165.25,40225.0,112.3738,112.4486,112.3534,112.435,40225.0
2018-06-08 15:55:00,165.23,165.35,165.2,165.3,94778.0,112.4214,112.503,112.401,112.469,94778.0
2018-06-11 09:30:00,164.9,165.26,164.57,164.59,21952.0,112.1969,112.4418,111.9723,111.9859,21952.0
2018-06-11 09:35:00,164.73,164.73,164.35,164.7,12196.0,112.0812,112.0812,111.8227,112.0608,12196.0
2018-06-11 09:40:00,164.67,165.28,164.53,165.28,5935.0,112.0404,112.4554,111.9451,112.4554,5935.0
2018-06-11 09:45:00,165.27,165.36,165.07,165.08,18264.0,112.4486,112.5098,112.3125,112.3193,18264.0
2018-06-11 09:50:00,164.93,165.11,164.74,164.77,17835.0,112.2173,112.3398,112.088,112.1084,17835.0
2018-06-11 09:55:00,164.77,165.34,164.7,165.27,33788.0,112.1084,112.4962,112.0608,112.4486,33788.0
2018-06-11 10:00:00,165.11,165.29,165.05,165.12,15218.0,112.3398,112.4622,112.2989,112.3466,15218.0
2018-06-11 10:05:00,165.09,165.09,164.69,164.93,18379.0,112.3261,112.3261,112.054,112.2173,18379.0
2018-06-11 10:10:00,164.91,165.08,164.87,165.03,3093.0,112.2037,112.3193,112.1765,112.2853,3093.0
2018-06-11 10:15:00,165.01,165.35,165.01,165.35,17768.0,112.2717,112.503,112.2717,112.503,17768.0
2018-06-11 10:20:00,165.28,165.47,165.25,165.43,10901.0,112.4554,112.5847,112.435,112.5575,10901.0
2018-06-11 10:25:00,165.47,165.58,165.14,165.16,36167.0,112.5847,112.6595,112.3602,112.3738,36167.0
2018-06-11 10:30:00,165.15,165.54,165.05,165.53,6558.0,112.367,112.6323,112.2989,112.6255,6558.0
2018-06-11 10:35:00,165.53,165.58,165.44,165.48,8343.0,112.6255,112.6595,112.5643,112.5915,8343.0
2018-06-11 10:40:00,165.54,165.63,165.41,165.45,9825.0,112.6323,112.6936,112.5439,112.5711,9825.0
2018-06-11 10:45:00,165.45,165.45,165.15,165.25,13869.0,112.5711,112.5711,112.367,112.435,13869.0
2018-06-11 10:50:00,165.29,165.34,164.95,164.95,17202.0,112.4622,112.4962,112.2309,112.2309,17202.0
2018-06-11 10:55:00,165.0,165.3,164.93,165.3,8401.0,112.2649,112.469,112.2173,112.469,8401.0
2018-06-11 11:00:00,165.3,165.46,165.28,165.28,17577.0,112.469,112.5779,112.4554,112.4554,17577.0
2018-06-11 11:05:00,165.21,165.26,165.14,165.16,5693.0,112.4078,112.4418,112.3602,112.3738,5693.0
2018-06-11 11:10:00,165.17,165.17,165.05,165.08,2489.0,112.3806,112.3806,112.2989,112.3193,2489.0
2018-06-11 11:15:00,165.05,165.12,165.03,165.03,4100.0,112.2989,112.3466,112.2853,112.2853,4100.0
2018-06-11 11:20:00,165.06,165.4,165.06,165.36,11781.0,112.3057,112.5371,112.3057,112.5098,11781.0
2018-06-11 11:25:00,165.36,165.43,165.3,165.37,6701.0,112.5098,112.5575,112.469,112.5167,6701.0
2018-06-11 11:30:00,165.36,165.46,165.33,165.43,4236.0,112.5098,112.5779,112.4894,112.5575,4236.0
2018-06-11 11:35:00,165.44,165.5,165.29,165.37,6610.0,112.5643,112.6051,112.4622,112.5167,6610.0
2018-06-11 11:40:00,165.34,165.41,165.29,165.29,10996.0,112.4962,112.5439,112.4622,112.4622,10996.0
2018-06-11 11:45:00,165.34,165.38,165.31,165.38,5231.0,112.4962,112.5235,112.4758,112.5235,5231.0
2018-06-11 11:50:00,165.38,165.42,165.25,165.28,4209.0,112.5235,112.5507,112.435,112.4554,4209.0
2018-06-11 11:55:00,165.28,165.31,165.17,165.2,3849.0,112.4554,112.4758,112.3806,112.401,3849.0
2018-06-11 12:00:00,165.2,165.36,165.2,165.29,4008.0,112.401,112.5098,112.401,112.4622,4008.0
2018-06-11 12:05:00,165.28,165.34,165.27,165.28,2978.0,112.4554,112.4962,112.4486,112.4554,2978.0
2018-06-11 12:10:00,165.31,165.31,165.1,165.14,1728.0,112.4758,112.4758,112.3329,112.3602,1728.0
2018-06-11 12:15:00,165.14,165.22,165.05,165.07,7993.0,112.3602,112.4146,112.2989,112.3125,7993.0
2018-06-11 12:20:00,165.08,165.14,165.08,165.08,2497.0,112.3193,112.3602,112.3193,112.3193,2497.0
2018-06-11 12:25:00,165.1,165.15,165.03,165.04,4149.0,112.3329,112.367,112.2853,112.2921,4149.0
2018-06-11 12:30:00,165.12,165.22,165.12,165.22,800.0,112.3466,112.4146,112.3466,112.4146,800.0
2018-06-11 12:35:00,165.24,165.28,165.19,165.27,3468.0,112.4282,112.4554,112.3942,112.4486,3468.0
2018-06-11 12:40:00,165.24,165.27,165.14,165.16,5005.0,112.4282,112.4486,112.3602,112.3738,5005.0
2018-06-11 12:45:00,165.14,165.2,165.12,165.2,1973.0,112.3602,112.401,112.3466,112.401,1973.0
2018-06-11 12:50:00,165.19,165.24,165.16,165.24,6082.0,112.3942,112.4282,112.3738,112.4282,6082.0
2018-06-11 12:55:00,165.24,165.24,165.1,165.1,1635.0,112.4282,112.4282,112.3329,112.3329,1635.0
2018-06-11 13:00:00,165.09,165.12,165.01,165.07,3254.0,112.3261,112.3466,112.2717,112.3125,3254.0
2018-06-11 13:05:00,165.09,165.09,164.89,165.0,11309.0,112.3261,112.3261,112.1901,112.2649,11309.0
2018-06-11 13:10:00,165.01,165.08,165.01,165.05,2045.0,112.2717,112.3193,112.2717,112.2989,2045.0
2018-06-11 13:15:00,165.06,165.16,164.99,165.08,2123.0,112.3057,112.3738,112.2581,112.3193,2123.0
2018-06-11 13:20:00,165.07,165.09,164.99,164.99,3435.0,112.3125,112.3261,112.2581,112.2581,3435.0
2018-06-11 13:25:00,165.0,165.03,164.92,164.95,2237.0,112.2649,112.2853,112.2105,112.2309,2237.0
2018-06-11 13:30:00,164.91,164.95,164.9,164.94,1806.0,112.2037,112.2309,112.1969,112.2241,1806.0
2018-06-11 13:35:00,164.96,164.99,164.92,164.99,3705.0,112.2377,112.2581,112.2105,112.2581,3705.0
2018-06-11 13:40:00,164.96,164.96,164.79,164.8,2200.0,112.2377,112.2377,112.122,112.1288,2200.0
2018-06-11 13:45:00,164.78,164.87,164.75,164.84,5759.0,112.1152,112.1765,112.0948,112.156,5759.0
2018-06-11 13:50:00,164.84,164.91,164.82,164.9,3144.0,112.156,112.2037,112.1424,112.1969,3144.0
2018-06-11 13:55:00,164.91,164.92,164.79,164.81,4089.0,112.2037,112.2105,112.122,112.1356,4089.0
2018-06-11 14:00:00,164.81,164.87,164.72,164.77,4313.0,112.1356,112.1765,112.0744,112.1084,4313.0
2018-06-11 14:05:00,164.78,164.87,164.75,164.83,3666.0,112.1152,112.1765,112.0948,112.1492,3666.0
2018-06-11 14:10:00,164.84,164.93,164.82,164.93,4135.0,112.156,112.2173,112.1424,112.2173,4135.0
2018-06-11 14:15:00,164.91,165.12,164.87,165.07,9716.0,112.2037,112.3466,112.1765,112.3125,9716.0
2018-06-11 14:20:00,165.1,165.1,164.93,165.0,3445.0,112.3329,112.3329,112.2173,112.2649,3445.0
2018-06-11 14:25:00,165.06,165.06,165.0,165.01,1148.0,112.3057,112.3057,112.2649,112.2717,1148.0
2018-06-11 14:30:00,165.0,165.12,165.0,165.07,4481.0,112.2649,112.3466,112.2649,112.3125,4481.0
2018-06-11 14:35:00,165.04,165.1,165.0,165.08,4871.0,112.2921,112.3329,112.2649,112.3193,4871.0
2018-06-11 14:40:00,165.1,165.1,165.0,165.05,5387.0,112.3329,112.3329,112.2649,112.2989,5387.0
2018-06-11 14:45:00,165.0,165.08,165.0,165.01,3128.0,112.2649,112.3193,112.2649,112.2717,3128.0
2018-06-11 14:50:00,165.06,165.12,165.05,165.11,7320.0,112.3057,112.3466,112.2989,112.3398,7320.0
2018-06-11 14:55:00,165.1,165.12,165.03,165.07,4677.0,112.3329,112.3466,112.2853,112.3125,4677.0
2018-06-11 15:00:00,165.07,165.1,165.0,165.0,5320.0,112.3125,112.3329,112.2649,112.2649,5320.0
2018-06-11 15:05:00,165.02,165.06,165.0,165.06,13174.0,112.2785,112.3057,112.2649,112.3057,13174.0
2018-06-11 15:10:00,165.08,165.2,165.07,165.07,9051.0,112.3193,112.401,112.3125,112.3125,9051.0
2018-06-11 15:15:00,165.09,165.12,165.01,165.08,6915.0,112.3261,112.3466,112.2717,112.3193,6915.0
2018-06-11 15:20:00,165.15,165.2,165.09,165.15,6423.0,112.367,112.401,112.3261,112.367,6423.0
2018-06-11 15:25:00,165.16,165.23,165.13,165.21,7143.0,112.3738,112.4214,112.3534,112.4078,7143.0
2018-06-11 15:30:00,165.22,165.32,165.21,165.29,13502.0,112.4146,112.4826,112.4078,112.4622,13502.0
2018-06-11 15:35:00,165.31,165.38,165.24,165.26,10435.0,112.4758,112.5235,112.4282,112.4418,10435.0
2018-06-11 15:40:00,165.26,165.26,165.08,165.23,12377.0,112.4418,112.4418,112.3193,112.4214,12377.0
2018-06-11 15:45:00,165.25,165.33,165.2,165.3,17902.0,112.435,112.4894,112.401,112.469,17902.0
2018-06-11 15:50:00,165.29,165.39,165.22,165.25,26839.0,112.4622,112.5303,112.4146,112.435,26839.0
2018-06-11 15:55:00,165.27,165.28,165.0,165.1,89650.0,112.4486,112.4554,112.2649,112.3329,89650.0
2018-06-12 09:30:00,165.03,165.19,164.8,164.83,13309.0,112.2853,112.3942,112.1288,112.1492,13309.0
2018-06-12 09:35:00,164.72,164.88,164.38,164.61,7499.0,112.0744,112.1833,111.8431,111.9996,7499.0
2018-06-12 09:40:00,164.58,165.07,164.47,164.8,34437.0,111.9791,112.3125,111.9043,112.1288,34437.0
2018-06-12 09:45:00,164.85,165.05,164.45,165.05,24598.0,112.1628,112.2989,111.8907,112.2989,24598.0
2018-06-12 09:50:00,165.08,165.3,164.94,165.1,13587.0,112.3193,112.469,112.2241,112.3329,13587.0
2018-06-12 09:55:00,165.12,165.49,165.05,165.22,7664.0,112.3466,112.5983,112.2989,112.4146,7664.0
2018-06-12 10:00:00,165.17,165.43,165.06,165.43,20981.0,112.3806,112.5575,112.3057,112.5575,20981.0
2018-06-12 10:05:00,165.35,165.68,165.28,165.63,9108.0,112.503,112.7276,112.4554,112.6936,9108.0
2018-06-12 10:10:00,165.72,165.87,165.53,165.54,3450.0,112.7548,112.8568,112.6255,112.6323,3450.0
2018-06-12 10:15:00,165.5,165.6,165.46,165.59,3000.0,112.6051,112.6731,112.5779,112.6663,3000.0
2018-06-12 10:20:00,165.55,165.7,165.41,165.59,3544.0,112.6391,112.7412,112.5439,112.6663,3544.0
2018-06-12 10:25:00,165.59,165.85,165.59,165.85,4613.0,112.6663,112.8432,112.6663,112.8432,4613.0
2018-06-12 10:30:00,165.8,166.11,165.75,166.07,16620.0,112.8092,113.0201,112.7752,112.9929,16620.0
2018-06-12 10:35:00,166.05,166.18,165.99,166.05,3200.0,112.9793,113.0678,112.9385,112.9793,3200.0
2018-06-12 10:40:00,166.05,166.08,165.84,165.94,19368.0,112.9793,112.9997,112.8364,112.9045,19368.0
2018-06-12 10:45:00,165.95,166.28,165.95,166.26,6117.0,112.9113,113.1358,112.9113,113.1222,6117.0
2018-06-12 10:50:00,166.25,166.25,165.88,165.94,12806.0,113.1154,113.1154,112.8637,112.9045,12806.0
2018-06-12 10:55:00,165.92,165.98,165.75,165.75,20725.0,112.8909,112.9317,112.7752,112.7752,20725.0
2018-06-12 11:00:00,165.74,165.92,165.69,165.92,6548.0,112.7684,112.8909,112.7344,112.8909,6548.0
2018-06-12 11:05:00,165.92,166.04,165.84,165.84,4310.0,112.8909,112.9725,112.8364,112.8364,4310.0
2018-06-12 11:10:00,165.81,166.18,165.81,166.13,2751.0,112.816,113.0678,112.816,113.0338,2751.0
2018-06-12 11:15:00,166.18,166.18,166.01,166.12,3750.0,113.0678,113.0678,112.9521,113.0269,3750.0
2018-06-12 11:20:00,166.09,166.24,165.98,166.09,5400.0,113.0065,113.1086,112.9317,113.0065,5400.0
2018-06-12 11:25:00,166.05,166.09,165.94,166.09,3717.0,112.9793,113.0065,112.9045,113.0065,3717.0
2018-06-12 11:30:00,166.02,166.1,165.89,165.96,9705.0,112.9589,113.0133,112.8705,112.9181,9705.0
2018-06-12 11:35:00,165.99,166.03,165.8,165.88,9382.0,112.9385,112.9657,112.8092,112.8637,9382.0
2018-06-12 11:40:00,165.81,165.84,165.7,165.78,4600.0,112.816,112.8364,112.7412,112.7956,4600.0
2018-06-12 11:45:00,165.79,165.95,165.78,165.95,6597.0,112.8024,112.9113,112.7956,112.9113,6597.0
2018-06-12 11:50:00,165.95,165.95,165.72,165.87,8598.0,112.9113,112.9113,112.7548,112.8568,8598.0
2018-06-12 11:55:00,165.86,166.01,165.85,165.9,6209.0,112.85,112.9521,112.8432,112.8773,6209.0
2018-06-12 12:00:00,165.94,166.01,165.93,165.94,6605.0,112.9045,112.9521,112.8977,112.9045,6605.0
2018-06-12 12:05:00,165.93,166.08,165.91,166.02,7588.0,112.8977,112.9997,112.8841,112.9589,7588.0
2018-06-12 12:10:00,166.03,166.1,165.97,166.05,4495.0,112.9657,113.0133,112.9249,112.9793,4495.0
2018-06-12 12:15:00,166.09,166.14,166.01,166.07,4365.0,113.0065,113.0406,112.9521,112.9929,4365.0
2018-06-12 12:20:00,166.05,166.14,166.04,166.14,4700.0,112.9793,113.0406,112.9725,113.0406,4700.0
2018-06-12 12:25:00,166.14,166.3,166.13,166.28,7708.0,113.0406,113.1494,113.0338,113.1358,7708.0
2018-06-12 12:30:00,166.28,166.32,166.24,166.29,6000.0,113.1358,113.163,113.1086,113.1426,6000.0
2018-06-12 12:35:00,166.3,166.36,166.26,166.36,4100.0,113.1494,113.1902,113.1222,113.1902,4100.0
2018-06-12 12:40:00,166.36,166.53,166.36,166.51,5200.0,113.1902,113.3059,113.1902,113.2923,5200.0
2018-06-12 12:45:00,166.53,166.62,166.49,166.6,4226.0,113.3059,113.3671,113.2787,113.3535,4226.0
2018-06-12 12:50:00,166.6,166.69,166.55,166.69,4687.0,113.3535,113.4148,113.3195,113.4148,4687.0
2018-06-12 12:55:00,166.69,166.74,166.6,166.7,5669.0,113.4148,113.4488,113.3535,113.4216,5669.0
2018-06-12 13:00:00,166.69,166.69,166.61,166.68,1120.0,113.4148,113.4148,113.3603,113.408,1120.0
2018-06-12 13:05:00,166.64,166.78,166.64,166.78,5592.0,113.3808,113.476,113.3808,113.476,5592.0
2018-06-12 13:10:00,166.78,166.8,166.63,166.68,2300.0,113.476,113.4896,113.3739,113.408,2300.0
2018-06-12 13:15:00,166.73,166.8,166.71,166.72,3000.0,113.442,113.4896,113.4284,113.4352,3000.0
2018-06-12 13:20:00,166.68,166.79,166.65,166.72,3044.0,113.408,113.4828,113.3876,113.4352,3044.0
2018-06-12 13:25:00,166.69,166.88,166.69,166.81,3485.0,113.4148,113.544,113.4148,113.4964,3485.0
2018-06-12 13:30:00,166.76,166.88,166.73,166.85,5490.0,113.4624,113.544,113.442,113.5236,5490.0
2018-06-12 13:35:00,166.88,166.92,166.75,166.75,3630.0,113.544,113.5713,113.4556,113.4556,3630.0
2018-06-12 13:40:00,166.72,166.81,166.66,166.81,5400.0,113.4352,113.4964,113.3944,113.4964,5400.0
2018-06-12 13:45:00,166.79,166.98,166.79,166.97,3600.0,113.4828,113.6121,113.4828,113.6053,3600.0
2018-06-12 13:50:00,166.96,166.97,166.84,166.88,3226.0,113.5985,113.6053,113.5168,113.544,3226.0
2018-06-12 13:55:00,166.94,166.98,166.9,166.9,3100.0,113.5849,113.6121,113.5577,113.5577,3100.0
2018-06-12 14:00:00,166.9,166.94,166.88,166.93,4446.0,113.5577,113.5849,113.544,113.5781,4446.0
2018-06-12 14:05:00,166.96,167.01,166.81,166.81,7806.0,113.5985,113.6325,113.4964,113.4964,7806.0
2018-06-12 14:10:00,166.82,166.89,166.75,166.88,11887.0,113.5032,113.5509,113.4556,113.544,11887.0
2018-06-12 14:15:00,166.84,167.01,166.8,166.96,4724.0,113.5168,113.6325,113.4896,113.5985,4724.0
2018-06-12 14:20:00,166.97,167.03,166.9,167.02,4450.0,113.6053,113.6461,113.5577,113.6393,4450.0
2018-06-12 14:25:00,166.95,166.96,166.88,166.93,5200.0,113.5917,113.5985,113.544,113.5781,5200.0
2018-06-12 14:30:00,166.88,166.98,166.87,166.88,5575.0,113.544,113.6121,113.5372,113.544,5575.0
2018-06-12 14:35:00,166.9,166.93,166.77,166.78,6098.0,113.5577,113.5781,113.4692,113.476,6098.0
2018-06-12 14:40:00,166.73,166.79,166.54,166.54,16424.0,113.442,113.4828,113.3127,113.3127,16424.0
2018-06-12 14:45:00,166.6,166.72,166.6,166.71,5250.0,113.3535,113.4352,113.3535,113.4284,5250.0
2018-06-12 14:50:00,166.69,166.95,166.69,166.93,9744.0,113.4148,113.5917,113.4148,113.5781,9744.0
2018-06-12 14:55:00,166.91,166.97,166.78,166.81,3400.0,113.5645,113.6053,113.476,113.4964,3400.0
2018-06-12 15:00:00,166.81,166.81,166.68,166.68,5600.0,113.4964,113.4964,113.408,113.408,5600.0
2018-06-12 15:05:00,166.69,166.74,166.64,166.69,3718.0,113.4148,113.4488,113.3808,113.4148,3718.0
2018-06-12 15:10:00,166.67,166.8,166.61,166.64,13401.0,113.4012,113.4896,113.3603,113.3808,13401.0
2018-06-12 15:15:00,166.66,166.71,166.55,166.59,8149.0,113.3944,113.4284,113.3195,113.3467,8149.0
2018-06-12 15:20:00,166.56,166.64,166.48,166.56,8033.0,113.3263,113.3808,113.2719,113.3263,8033.0
2018-06-12 15:25:00,166.53,166.69,166.51,166.6,6833.0,113.3059,113.4148,113.2923,113.3535,6833.0
2018-06-12 15:30:00,166.59,166.66,166.56,166.65,7397.0,113.3467,113.3944,113.3263,113.3876,7397.0
2018-06-12 15:35:00,166.64,166.91,166.64,166.85,14654.0,113.3808,113.5645,113.3808,113.5236,14654.0
2018-06-12 15:40:00,166.86,166.97,166.54,166.56,13112.0,113.5304,113.6053,113.3127,113.3263,13112.0
2018-06-12 15:45:00,166.5,166.58,166.16,166.35,38455.0,113.2855,113.3399,113.0542,113.1834,38455.0
2018-06-12 15:50:00,166.39,166.48,166.32,166.39,29075.0,113.2107,113.2719,113.163,113.2107,29075.0
2018-06-12 15:55:00,166.41,166.44,166.1,166.16,78063.0,113.2243,113.2447,113.0133,113.0542,78063.0
2018-06-13 09:30:00,166.74,166.77,165.53,166.4,15753.0,113.4488,113.4692,112.6255,113.2175,15753.0
2018-06-13 09:35:00,166.57,166.82,166.28,166.58,8222.0,113.3331,113.5032,113.1358,113.3399,8222.0
2018-06-13 09:40:00,166.58,166.7,166.31,166.36,7008.0,113.3399,113.4216,113.1562,113.1902,7008.0
2018-06-13 09:45:00,166.29,166.49,165.94,166.06,6311.0,113.1426,113.2787,112.9045,112.9861,6311.0
2018-06-13 09:50:00,166.01,166.15,165.8,165.9,10300.0,112.9521,113.0474,112.8092,112.8773,10300.0
2018-06-13 09:55:00,165.93,166.05,165.82,165.94,5139.0,112.8977,112.9793,112.8228,112.9045,5139.0
2018-06-13 10:00:00,165.88,165.88,165.61,165.63,5505.0,112.8637,112.8637,112.6799,112.6936,5505.0
2018-06-13 10:05:00,165.64,165.73,165.47,165.67,3483.0,112.7004,112.7616,112.5847,112.7208,3483.0
2018-06-13 10:10:00,165.66,165.75,165.6,165.74,11695.0,112.714,112.7752,112.6731,112.7684,11695.0
2018-06-13 10:15:00,165.81,165.81,165.53,165.56,3400.0,112.816,112.816,112.6255,112.6459,3400.0
2018-06-13 10:20:00,165.6,165.61,165.51,165.55,3430.0,112.6731,112.6799,112.6119,112.6391,3430.0
2018-06-13 10:25:00,165.49,165.6,165.37,165.47,4000.0,112.5983,112.6731,112.5167,112.5847,4000.0
2018-06-13 10:30:00,165.43,165.66,165.4,165.4,6223.0,112.5575,112.714,112.5371,112.5371,6223.0
2018-06-13 10:35:00,165.4,165.4,165.21,165.32,3198.0,112.5371,112.5371,112.4078,112.4826,3198.0
2018-06-13 10:40:00,165.29,165.39,165.21,165.34,3790.0,112.4622,112.5303,112.4078,112.4962,3790.0
2018-06-13 10:45:00,165.36,165.58,165.22,165.22,9375.0,112.5098,112.6595,112.4146,112.4146,9375.0
2018-06-13 10:50:00,165.19,165.24,165.1,165.1,1300.0,112.3942,112.4282,112.3329,112.3329,1300.0
2018-06-13 10:55:00,165.19,165.29,165.16,165.21,7752.0,112.3942,112.4622,112.3738,112.4078,7752.0
2018-06-13 11:00:00,165.22,165.44,165.19,165.38,4246.0,112.4146,112.5643,112.3942,112.5235,4246.0
2018-06-13 11:05:00,165.37,165.46,165.15,165.18,7338.0,112.5167,112.5779,112.367,112.3874,7338.0
2018-06-13 11:10:00,165.18,165.25,165.04,165.09,5760.0,112.3874,112.435,112.2921,112.3261,5760.0
2018-06-13 11:15:00,165.07,165.13,164.99,165.12,3939.0,112.3125,112.3534,112.2581,112.3466,3939.0
2018-06-13 11:20:00,165.07,165.07,164.87,164.87,2755.0,112.3125,112.3125,112.1765,112.1765,2755.0
2018-06-13 11:25:00,164.91,164.91,164.7,164.76,6204.0,112.2037,112.2037,112.0608,112.1016,6204.0
2018-06-13 11:30:00,164.75,164.83,164.69,164.81,3350.0,112.0948,112.1492,112.054,112.1356,3350.0
2018-06-13 11:35:00,164.79,164.82,164.67,164.78,3874.0,112.122,112.1424,112.0404,112.1152,3874.0
2018-06-13 11:40:00,164.78,164.83,164.68,164.73,2583.0,112.1152,112.1492,112.0472,112.0812,2583.0
2018-06-13 11:45:00,164.76,164.86,164.62,164.66,5075.0,112.1016,112.1697,112.0064,112.0336,5075.0
2018-06-13 11:50:00,164.63,164.69,164.63,164.65,3005.0,112.0132,112.054,112.0132,112.0268,3005.0
2018-06-13 11:55:00,164.6,164.84,164.56,164.64,2733.0,111.9927,112.156,111.9655,112.02,2733.0
2018-06-13 12:00:00,164.7,164.81,164.7,164.77,3340.0,112.0608,112.1356,112.0608,112.1084,3340.0
2018-06-13 12:05:00,164.73,164.88,164.68,164.79,3100.0,112.0812,112.1833,112.0472,112.122,3100.0
2018-06-13 12:10:00,164.82,164.98,164.82,164.91,3787.0,112.1424,112.2513,112.1424,112.2037,3787.0
2018-06-13 12:15:00,164.88,164.88,164.74,164.74,800.0,112.1833,112.1833,112.088,112.088,800.0
2018-06-13 12:20:00,164.72,164.75,164.58,164.58,3889.0,112.0744,112.0948,111.9791,111.9791,3889.0
2018-06-13 12:25:00,164.58,164.68,164.57,164.67,3514.0,111.9791,112.0472,111.9723,112.0404,3514.0
2018-06-13 12:30:00,164.65,164.7,164.58,164.7,1400.0,112.0268,112.0608,111.9791,112.0608,1400.0
2018-06-13 12:35:00,164.71,164.71,164.62,164.63,2686.0,112.0676,112.0676,112.0064,112.0132,2686.0
2018-06-13 12:40:00,164.63,164.67,164.62,164.66,4443.0,112.0132,112.0404,112.0064,112.0336,4443.0
2018-06-13 12:45:00,164.67,164.85,164.67,164.75,4877.0,112.0404,112.1628,112.0404,112.0948,4877.0
2018-06-13 12:50:00,164.78,164.82,164.75,164.75,2713.0,112.1152,112.1424,112.0948,112.0948,2713.0
2018-06-13 12:55:00,164.79,164.8,164.66,164.66,2327.0,112.122,112.1288,112.0336,112.0336,2327.0
2018-06-13 13:00:00,164.62,164.75,164.62,164.69,1917.0,112.0064,112.0948,112.0064,112.054,1917.0
2018-06-13 13:05:00,164.69,164.73,164.66,164.73,1007.0,112.054,112.0812,112.0336,112.0812,1007.0
2018-06-13 13:10:00,164.71,164.88,164.71,164.87,6680.0,112.0676,112.1833,112.0676,112.1765,6680.0
2018-06-13 13:15:00,164.84,164.9,164.84,164.86,2130.0,112.156,112.1969,112.156,112.1697,2130.0
2018-06-13 13:20:00,164.79,164.79,164.76,164.79,1400.0,112.122,112.122,112.1016,112.122,1400.0
2018-06-13 13:25:00,164.75,164.76,164.6,164.6,2823.0,112.0948,112.1016,111.9927,111.9927,2823.0
2018-06-13 13:30:00,164.57,164.68,164.5,164.67,4142.0,111.9723,112.0472,111.9247,112.0404,4142.0
2018-06-13 13:35:00,164.68,164.69,164.53,164.59,4506.0,112.0472,112.054,111.9451,111.9859,4506.0
2018-06-13 13:40:00,164.6,164.62,164.43,164.46,2398.0,111.9927,112.0064,111.8771,111.8975,2398.0
2018-06-13 13:45:00,164.45,164.52,164.34,164.51,5891.0,111.8907,111.9383,111.8158,111.9315,5891.0
2018-06-13 13:50:00,164.5,164.63,164.48,164.49,6063.0,111.9247,112.0132,111.9111,111.9179,6063.0
2018-06-13 13:55:00,164.5,164.56,164.4,164.51,4102.0,111.9247,111.9655,111.8567,111.9315,4102.0
2018-06-13 14:00:00,164.42,164.57,163.34,163.34,14907.0,111.8703,111.9723,111.1355,111.1355,14907.0
2018-06-13 14:05:00,163.43,163.46,162.75,162.93,41394.0,111.1967,111.2171,110.734,110.8565,41394.0
2018-06-13 14:10:00,162.94,163.27,162.83,162.99,91474.0,110.8633,111.0878,110.7885,110.8973,91474.0
2018-06-13 14:15:00,162.96,163.08,162.44,162.61,23591.0,110.8769,110.9586,110.5231,110.6388,23591.0
2018-06-13 14:20:00,162.61,162.66,162.31,162.35,7635.0,110.6388,110.6728,110.4346,110.4619,7635.0
2018-06-13 14:25:00,162.36,162.84,162.23,162.75,7638.0,110.4687,110.7953,110.3802,110.734,7638.0
2018-06-13 14:30:00,162.79,162.82,162.32,162.43,10060.0,110.7612,110.7816,110.4415,110.5163,10060.0
2018-06-13 14:35:00,162.41,162.71,162.36,162.43,5800.0,110.5027,110.7068,110.4687,110.5163,5800.0
2018-06-13 14:40:00,162.44,162.6,162.29,162.47,11339.0,110.5231,110.632,110.421,110.5435,11339.0
2018-06-13 14:45:00,162.49,162.56,162.4,162.49,5418.0,110.5571,110.6047,110.4959,110.5571,5418.0
2018-06-13 14:50:00,162.49,162.65,162.28,162.41,8387.0,110.5571,110.666,110.4142,110.5027,8387.0
2018-06-13 14:55:00,162.43,162.6,162.41,162.6,5470.0,110.5163,110.632,110.5027,110.632,5470.0
2018-06-13 15:00:00,162.68,162.76,162.57,162.58,19379.0,110.6864,110.7408,110.6116,110.6184,19379.0
2018-06-13 15:05:00,162.61,162.98,162.6,162.73,11929.0,110.6388,110.8905,110.632,110.7204,11929.0
2018-06-13 15:10:00,162.7,162.87,162.7,162.84,8304.0,110.7,110.8157,110.7,110.7953,8304.0
2018-06-13 15:15:00,162.84,162.92,162.66,162.72,11080.0,110.7953,110.8497,110.6728,110.7136,11080.0
2018-06-13 15:20:00,162.74,162.74,162.52,162.54,12071.0,110.7272,110.7272,110.5775,110.5911,12071.0
2018-06-13 15:25:00,162.57,162.58,162.31,162.31,10207.0,110.6116,110.6184,110.4346,110.4346,10207.0
2018-06-13 15:30:00,162.3,162.51,162.3,162.41,23334.0,110.4278,110.5707,110.4278,110.5027,23334.0
2018-06-13 15:35:00,162.4,162.55,162.3,162.55,12374.0,110.4959,110.5979,110.4278,110.5979,12374.0
2018-06-13 15:40:00,162.53,162.69,162.42,162.6,23535.0,110.5843,110.6932,110.5095,110.632,23535.0
2018-06-13 15:45:00,162.62,162.63,162.46,162.53,24639.0,110.6456,110.6524,110.5367,110.5843,24639.0
2018-06-13 15:50:00,162.52,162.77,162.48,162.66,20040.0,110.5775,110.7476,110.5503,110.6728,20040.0
2018-06-13 15:55:00,162.64,162.68,162.47,162.53,62148.0,110.6592,110.6864,110.5435,110.5843,62148.0
2018-06-14 09:30:00,163.36,163.6,162.81,163.03,14846.0,111.1491,111.3124,110.7748,110.9245,14846.0
2018-06-14 09:35:00,163.09,163.57,163.02,163.42,7246.0,110.9654,111.2919,110.9177,111.1899,7246.0
2018-06-14 09:40:00,163.4,163.4,162.88,162.91,7374.0,111.1763,111.1763,110.8225,110.8429,7374.0
2018-06-14 09:45:00,163.0,163.12,162.67,162.68,7290.0,110.9041,110.9858,110.6796,110.6864,7290.0
2018-06-14 09:50:00,162.81,163.26,162.81,162.99,3047.0,110.7748,111.081,110.7748,110.8973,3047.0
2018-06-14 09:55:00,163.1,163.4,163.1,163.25,5610.0,110.9722,111.1763,110.9722,111.0742,5610.0
2018-06-14 10:00:00,163.32,163.62,163.31,163.62,3984.0,111.1218,111.326,111.115,111.326,3984.0
2018-06-14 10:05:00,163.63,163.64,163.29,163.46,3500.0,111.3328,111.3396,111.1014,111.2171,3500.0
2018-06-14 10:10:00,163.48,163.65,163.38,163.56,5050.0,111.2307,111.3464,111.1627,111.2851,5050.0
2018-06-14 10:15:00,163.5,163.5,163.27,163.32,7052.0,111.2443,111.2443,111.0878,111.1218,7052.0
2018-06-14 10:20:00,163.35,163.39,163.22,163.34,6832.0,111.1423,111.1695,111.0538,111.1355,6832.0
2018-06-14 10:25:00,163.34,163.35,163.16,163.27,9900.0,111.1355,111.1423,111.013,111.0878,9900.0
2018-06-14 10:30:00,163.33,163.47,163.29,163.41,10047.0,111.1287,111.2239,111.1014,111.1831,10047.0
2018-06-14 10:35:00,163.47,163.49,163.06,163.16,13201.0,111.2239,111.2375,110.9449,111.013,13201.0
2018-06-14 10:40:00,163.24,163.25,163.0,163.12,10190.0,111.0674,111.0742,110.9041,110.9858,10190.0
2018-06-14 10:45:00,163.11,163.47,163.11,163.39,6603.0,110.979,111.2239,110.979,111.1695,6603.0
2018-06-14 10:50:00,163.39,163.42,163.19,163.2,5200.0,111.1695,111.1899,111.0334,111.0402,5200.0
2018-06-14 10:55:00,163.23,163.48,163.23,163.37,15574.0,111.0606,111.2307,111.0606,111.1559,15574.0
2018-06-14 11:00:00,163.41,163.51,163.34,163.38,7108.0,111.1831,111.2511,111.1355,111.1627,7108.0
2018-06-14 11:05:00,163.43,163.62,163.37,163.5,5785.0,111.1967,111.326,111.1559,111.2443,5785.0
2018-06-14 11:10:00,163.34,163.65,163.3,163.62,5618.0,111.1355,111.3464,111.1082,111.326,5618.0
2018-06-14 11:15:00,163.63,163.65,163.36,163.41,8690.0,111.3328,111.3464,111.1491,111.1831,8690.0
2018-06-14 11:20:00,163.41,163.51,163.29,163.29,10827.0,111.1831,111.2511,111.1014,111.1014,10827.0
2018-06-14 11:25:00,163.3,163.52,163.29,163.5,5499.0,111.1082,111.2579,111.1014,111.2443,5499.0
2018-06-14 11:30:00,163.54,163.85,163.52,163.85,4596.0,111.2715,111.4825,111.2579,111.4825,4596.0
2018-06-14 11:35:00,163.84,163.94,163.74,163.75,5275.0,111.4757,111.5437,111.4076,111.4144,5275.0
2018-06-14 11:40:00,163.79,163.98,163.79,163.81,4554.0,111.4416,111.5709,111.4416,111.4552,4554.0
2018-06-14 11:45:00,163.84,163.91,163.79,163.91,4022.0,111.4757,111.5233,111.4416,111.5233,4022.0
2018-06-14 11:50:00,163.89,164.08,163.85,163.98,3660.0,111.5097,111.6389,111.4825,111.5709,3660.0
2018-06-14 11:55:00,164.03,164.07,163.94,164.07,2065.0,111.6049,111.6321,111.5437,111.6321,2065.0
2018-06-14 12:00:00,164.06,164.13,163.98,164.04,4100.0,111.6253,111.673,111.5709,111.6117,4100.0
2018-06-14 12:05:00,164.03,164.08,163.99,164.04,3100.0,111.6049,111.6389,111.5777,111.6117,3100.0
2018-06-14 12:10:00,164.01,164.15,163.98,164.03,4900.0,111.5913,111.6866,111.5709,111.6049,4900.0
2018-06-14 12:15:00,164.05,164.07,163.97,164.03,6044.0,111.6185,111.6321,111.5641,111.6049,6044.0
2018-06-14 12:20:00,164.08,164.2,164.07,164.17,3234.0,111.6389,111.7206,111.6321,111.7002,3234.0
2018-06-14 12:25:00,164.2,164.31,164.19,164.29,3568.0,111.7206,111.7954,111.7138,111.7818,3568.0
2018-06-14 12:30:00,164.33,164.35,164.12,164.12,3420.0,111.809,111.8227,111.6662,111.6662,3420.0
2018-06-14 12:35:00,164.15,164.22,164.1,164.11,3989.0,111.6866,111.7342,111.6526,111.6594,3989.0
2018-06-14 12:40:00,164.05,164.18,164.04,164.18,3800.0,111.6185,111.707,111.6117,111.707,3800.0
2018-06-14 12:45:00,164.19,164.27,164.17,164.27,2000.0,111.7138,111.7682,111.7002,111.7682,2000.0
2018-06-14 12:50:00,164.34,164.34,164.2,164.21,3048.0,111.8158,111.8158,111.7206,111.7274,3048.0
2018-06-14 12:55:00,164.26,164.28,164.2,164.26,3807.0,111.7614,111.775,111.7206,111.7614,3807.0
2018-06-14 13:00:00,164.28,164.34,164.21,164.32,6045.0,111.775,111.8158,111.7274,111.8022,6045.0
2018-06-14 13:05:00,164.36,164.47,164.34,164.36,7728.0,111.8295,111.9043,111.8158,111.8295,7728.0
2018-06-14 13:10:00,164.33,164.33,164.17,164.21,3099.0,111.809,111.809,111.7002,111.7274,3099.0
2018-06-14 13:15:00,164.21,164.21,164.03,164.05,3323.0,111.7274,111.7274,111.6049,111.6185,3323.0
2018-06-14 13:20:00,164.06,164.24,164.05,164.18,3956.0,111.6253,111.7478,111.6185,111.707,3956.0
2018-06-14 13:25:00,164.18,164.21,164.06,164.07,2800.0,111.707,111.7274,111.6253,111.6321,2800.0
2018-06-14 13:30:00,164.03,164.08,163.96,163.97,4075.0,111.6049,111.6389,111.5573,111.5641,4075.0
2018-06-14 13:35:00,163.95,163.96,163.8,163.86,3494.0,111.5505,111.5573,111.4484,111.4893,3494.0
2018-06-14 13:40:00,163.87,163.93,163.73,163.78,3866.0,111.4961,111.5369,111.4008,111.4348,3866.0
2018-06-14 13:45:00,163.77,163.79,163.49,163.55,3717.0,111.428,111.4416,111.2375,111.2783,3717.0
2018-06-14 13:50:00,163.56,163.67,163.56,163.67,5794.0,111.2851,111.36,111.2851,111.36,5794.0
2018-06-14 13:55:00,163.64,163.82,163.63,163.69,7004.0,111.3396,111.462,111.3328,111.3736,7004.0
2018-06-14 14:00:00,163.65,163.8,163.63,163.78,8332.0,111.3464,111.4484,111.3328,111.4348,8332.0
2018-06-14 14:05:00,163.79,163.96,163.76,163.85,4892.0,111.4416,111.5573,111.4212,111.4825,4892.0
2018-06-14 14:10:00,163.86,164.05,163.83,163.89,34557.0,111.4893,111.6185,111.4688,111.5097,34557.0
2018-06-14 14:15:00,163.94,164.14,163.89,164.08,7026.0,111.5437,111.6798,111.5097,111.6389,7026.0
2018-06-14 14:20:00,164.08,164.08,163.85,163.89,4077.0,111.6389,111.6389,111.4825,111.5097,4077.0
2018-06-14 14:25:00,163.9,163.94,163.86,163.89,3650.0,111.5165,111.5437,111.4893,111.5097,3650.0
2018-06-14 14:30:00,163.9,163.91,163.72,163.72,2133.0,111.5165,111.5233,111.394,111.394,2133.0
2018-06-14 14:35:00,163.73,163.8,163.72,163.76,4038.0,111.4008,111.4484,111.394,111.4212,4038.0
2018-06-14 14:40:00,163.78,163.9,163.74,163.77,9957.0,111.4348,111.5165,111.4076,111.428,9957.0
2018-06-14 14:45:00,163.75,163.88,163.73,163.85,6030.0,111.4144,111.5029,111.4008,111.4825,6030.0
2018-06-14 14:50:00,163.83,163.93,163.82,163.9,4310.0,111.4688,111.5369,111.462,111.5165,4310.0
2018-06-14 14:55:00,163.89,163.91,163.8,163.88,3400.0,111.5097,111.5233,111.4484,111.5029,3400.0
2018-06-14 15:00:00,163.9,163.95,163.83,163.84,4115.0,111.5165,111.5505,111.4688,111.4757,4115.0
2018-06-14 15:05:00,163.84,163.86,163.77,163.79,16524.0,111.4757,111.4893,111.428,111.4416,16524.0
2018-06-14 15:10:00,163.78,163.94,163.75,163.94,9642.0,111.4348,111.5437,111.4144,111.5437,9642.0
2018-06-14 15:15:00,163.91,164.08,163.91,164.03,7158.0,111.5233,111.6389,111.5233,111.6049,7158.0
2018-06-14 15:20:00,164.05,164.13,164.04,164.11,11379.0,111.6185,111.673,111.6117,111.6594,11379.0
2018-06-14 15:25:00,164.13,164.18,164.04,164.18,6173.0,111.673,111.707,111.6117,111.707,6173.0
2018-06-14 15:30:00,164.16,164.25,164.16,164.21,16568.0,111.6934,111.7546,111.6934,111.7274,16568.0
2018-06-14 15:35:00,164.21,164.41,164.19,164.29,25318.0,111.7274,111.8635,111.7138,111.7818,25318.0
2018-06-14 15:40:00,164.28,164.31,164.24,164.29,11637.0,111.775,111.7954,111.7478,111.7818,11637.0
2018-06-14 15:45:00,164.28,164.33,164.18,164.31,27706.0,111.775,111.809,111.707,111.7954,27706.0
2018-06-14 15:50:00,164.3,164.4,164.26,164.34,25942.0,111.7886,111.8567,111.7614,111.8158,25942.0
2018-06-14 15:55:00,164.34,164.38,163.95,164.06,123928.0,111.8158,111.8431,111.5505,111.6253,123928.0
2018-06-15 09:30:00,164.34,164.79,164.23,164.73,334872.0,111.8158,112.122,111.741,112.0812,334872.0
2018-06-15 09:35:00,164.8,165.17,164.27,164.28,10486.0,112.1288,112.3806,111.7682,111.775,10486.0
2018-06-15 09:40:00,164.15,164.61,164.02,164.4,7943.0,111.6866,111.9996,111.5981,111.8567,7943.0
2018-06-15 09:45:00,164.26,164.45,164.0,164.33,7744.0,111.7614,111.8907,111.5845,111.809,7744.0
2018-06-15 09:50:00,164.43,164.61,164.2,164.54,7058.0,111.8771,111.9996,111.7206,111.9519,7058.0
2018-06-15 09:55:00,164.52,164.84,164.47,164.74,2400.0,111.9383,112.156,111.9043,112.088,2400.0
2018-06-15 10:00:00,164.73,164.82,164.37,164.71,8533.0,112.0812,112.1424,111.8363,112.0676,8533.0
2018-06-15 10:05:00,164.62,164.8,164.54,164.79,2300.0,112.0064,112.1288,111.9519,112.122,2300.0
2018-06-15 10:10:00,164.7,165.11,164.61,165.11,7700.0,112.0608,112.3398,111.9996,112.3398,7700.0
2018-06-15 10:15:00,164.96,165.15,164.86,165.05,11378.0,112.2377,112.367,112.1697,112.2989,11378.0
2018-06-15 10:20:00,165.1,165.17,164.84,165.17,8200.0,112.3329,112.3806,112.156,112.3806,8200.0
2018-06-15 10:25:00,165.1,165.35,165.04,165.31,7419.0,112.3329,112.503,112.2921,112.4758,7419.0
2018-06-15 10:30:00,165.36,165.45,165.11,165.11,6281.0,112.5098,112.5711,112.3398,112.3398,6281.0
2018-06-15 10:35:00,165.12,165.23,165.0,165.22,25508.0,112.3466,112.4214,112.2649,112.4146,25508.0
2018-06-15 10:40:00,165.25,165.47,165.14,165.31,8106.0,112.435,112.5847,112.3602,112.4758,8106.0
2018-06-15 10:45:00,165.3,165.42,165.22,165.36,12650.0,112.469,112.5507,112.4146,112.5098,12650.0
2018-06-15 10:50:00,165.36,165.36,165.09,165.25,10212.0,112.5098,112.5098,112.3261,112.435,10212.0
2018-06-15 10:55:00,165.27,165.47,165.27,165.45,5693.0,112.4486,112.5847,112.4486,112.5711,5693.0
2018-06-15 11:00:00,165.5,165.65,165.36,165.59,10212.0,112.6051,112.7072,112.5098,112.6663,10212.0
2018-06-15 11:05:00,165.61,165.74,165.58,165.74,5578.0,112.6799,112.7684,112.6595,112.7684,5578.0
2018-06-15 11:10:00,165.72,165.79,165.67,165.79,6066.0,112.7548,112.8024,112.7208,112.8024,6066.0
2018-06-15 11:15:00,165.77,165.9,165.66,165.9,13771.0,112.7888,112.8773,112.714,112.8773,13771.0
2018-06-15 11:20:00,165.81,165.92,165.73,165.92,8248.0,112.816,112.8909,112.7616,112.8909,8248.0
2018-06-15 11:25:00,165.9,165.91,165.79,165.81,8175.0,112.8773,112.8841,112.8024,112.816,8175.0
2018-06-15 11:30:00,165.81,165.92,165.74,165.89,6232.0,112.816,112.8909,112.7684,112.8705,6232.0
2018-06-15 11:35:00,165.86,165.91,165.73,165.85,9700.0,112.85,112.8841,112.7616,112.8432,9700.0
2018-06-15 11:40:00,165.85,165.96,165.8,165.96,7572.0,112.8432,112.9181,112.8092,112.9181,7572.0
2018-06-15 11:45:00,165.96,165.99,165.71,165.78,14740.0,112.9181,112.9385,112.748,112.7956,14740.0
2018-06-15 11:50:00,165.83,165.84,165.63,165.77,10618.0,112.8296,112.8364,112.6936,112.7888,10618.0
2018-06-15 11:55:00,165.74,165.88,165.74,165.78,8866.0,112.7684,112.8637,112.7684,112.7956,8866.0
2018-06-15 12:00:00,165.75,165.8,165.61,165.64,28274.0,112.7752,112.8092,112.6799,112.7004,28274.0
2018-06-15 12:05:00,165.62,165.66,165.35,165.35,10262.0,112.6868,112.714,112.503,112.503,10262.0
2018-06-15 12:10:00,165.32,165.32,165.08,165.08,7101.0,112.4826,112.4826,112.3193,112.3193,7101.0
2018-06-15 12:15:00,165.07,165.09,164.98,165.08,3328.0,112.3125,112.3261,112.2513,112.3193,3328.0
2018-06-15 12:20:00,165.12,165.14,165.0,165.01,3900.0,112.3466,112.3602,112.2649,112.2717,3900.0
2018-06-15 12:25:00,165.03,165.04,164.86,164.95,5168.0,112.2853,112.2921,112.1697,112.2309,5168.0
2018-06-15 12:30:00,164.9,164.95,164.85,164.92,18028.0,112.1969,112.2309,112.1628,112.2105,18028.0
2018-06-15 12:35:00,164.91,165.04,164.88,164.92,18139.0,112.2037,112.2921,112.1833,112.2105,18139.0
2018-06-15 12:40:00,164.94,165.03,164.84,165.0,18840.0,112.2241,112.2853,112.156,112.2649,18840.0
2018-06-15 12:45:00,165.02,165.11,164.95,165.11,9026.0,112.2785,112.3398,112.2309,112.3398,9026.0
2018-06-15 12:50:00,165.05,165.29,165.03,165.28,17367.0,112.2989,112.4622,112.2853,112.4554,17367.0
2018-06-15 12:55:00,165.27,165.57,165.23,165.56,30617.0,112.4486,112.6527,112.4214,112.6459,30617.0
2018-06-15 13:00:00,165.53,165.93,165.3,165.35,67168.0,112.6255,112.8977,112.469,112.503,67168.0
2018-06-15 13:05:00,165.34,165.39,165.13,165.17,11655.0,112.4962,112.5303,112.3534,112.3806,11655.0
2018-06-15 13:10:00,165.17,165.22,164.8,164.95,22349.0,112.3806,112.4146,112.1288,112.2309,22349.0
2018-06-15 13:15:00,164.92,165.03,164.73,164.79,8799.0,112.2105,112.2853,112.0812,112.122,8799.0
2018-06-15 13:20:00,164.82,164.89,164.62,164.62,5080.0,112.1424,112.1901,112.0064,112.0064,5080.0
2018-06-15 13:25:00,164.63,164.67,164.49,164.5,5520.0,112.0132,112.0404,111.9179,111.9247,5520.0
2018-06-15 13:30:00,164.49,164.53,164.43,164.52,6607.0,111.9179,111.9451,111.8771,111.9383,6607.0
2018-06-15 13:35:00,164.51,164.74,164.5,164.72,11700.0,111.9315,112.088,111.9247,112.0744,11700.0
2018-06-15 13:40:00,164.73,164.89,164.59,164.84,24962.0,112.0812,112.1901,111.9859,112.156,24962.0
2018-06-15 13:45:00,164.86,165.01,164.83,164.92,13214.0,112.1697,112.2717,112.1492,112.2105,13214.0
2018-06-15 13:50:00,164.98,165.01,164.83,164.83,15348.0,112.2513,112.2717,112.1492,112.1492,15348.0
2018-06-15 13:55:00,164.84,164.9,164.63,164.63,11322.0,112.156,112.1969,112.0132,112.0132,11322.0
2018-06-15 14:00:00,164.68,164.91,164.68,164.82,10784.0,112.0472,112.2037,112.0472,112.1424,10784.0
2018-06-15 14:05:00,164.82,164.85,164.76,164.84,7600.0,112.1424,112.1628,112.1016,112.156,7600.0
2018-06-15 14:10:00,164.86,164.9,164.8,164.9,4012.0,112.1697,112.1969,112.1288,112.1969,4012.0
2018-06-15 14:15:00,164.93,164.93,164.8,164.91,5758.0,112.2173,112.2173,112.1288,112.2037,5758.0
2018-06-15 14:20:00,164.89,165.03,164.86,165.03,6017.0,112.1901,112.2853,112.1697,112.2853,6017.0
2018-06-15 14:25:00,165.0,165.13,164.94,165.09,4762.0,112.2649,112.3534,112.2241,112.3261,4762.0
2018-06-15 14:30:00,165.1,165.28,165.07,165.24,3787.0,112.3329,112.4554,112.3125,112.4282,3787.0
2018-06-15 14:35:00,165.19,165.28,165.02,165.09,20555.0,112.3942,112.4554,112.2785,112.3261,20555.0
2018-06-15 14:40:00,165.1,165.18,165.03,165.1,10177.0,112.3329,112.3874,112.2853,112.3329,10177.0
2018-06-15 14:45:00,165.09,165.17,165.05,165.09,5747.0,112.3261,112.3806,112.2989,112.3261,5747.0
2018-06-15 14:50:00,165.08,165.11,164.97,165.09,14732.0,112.3193,112.3398,112.2445,112.3261,14732.0
2018-06-15 14:55:00,165.05,165.18,164.97,165.14,28383.0,112.2989,112.3874,112.2445,112.3602,28383.0
2018-06-15 15:00:00,165.14,165.18,164.89,164.98,22005.0,112.3602,112.3874,112.1901,112.2513,22005.0
2018-06-15 15:05:00,164.99,165.14,164.96,165.12,6843.0,112.2581,112.3602,112.2377,112.3466,6843.0
2018-06-15 15:10:00,165.08,165.09,164.89,164.89,8633.0,112.3193,112.3261,112.1901,112.1901,8633.0
2018-06-15 15:15:00,164.92,164.92,164.51,164.51,5229.0,112.2105,112.2105,111.9315,111.9315,5229.0
2018-06-15 15:20:00,164.54,164.59,164.45,164.58,10431.0,111.9519,111.9859,111.8907,111.9791,10431.0
2018-06-15 15:25:00,164.55,164.61,164.48,164.56,13150.0,111.9587,111.9996,111.9111,111.9655,13150.0
2018-06-15 15:30:00,164.5,164.72,164.43,164.46,34356.0,111.9247,112.0744,111.8771,111.8975,34356.0
2018-06-15 15:35:00,164.44,164.48,164.33,164.42,12438.0,111.8839,111.9111,111.809,111.8703,12438.0
2018-06-15 15:40:00,164.46,164.46,164.17,164.24,20750.0,111.8975,111.8975,111.7002,111.7478,20750.0
2018-06-15 15:45:00,164.23,164.23,164.11,164.11,27753.0,111.741,111.741,111.6594,111.6594,27753.0
2018-06-15 15:50:00,164.15,164.38,164.12,164.31,43129.0,111.6866,111.8431,111.6662,111.7954,43129.0
2018-06-15 15:55:00,164.31,164.55,164.28,164.51,84260.0,111.7954,111.9587,111.775,111.9315,84260.0
2018-06-18 09:30:00,164.26,164.89,164.26,164.88,8215.0,111.7614,112.1901,111.7614,112.1833,8215.0
2018-06-18 09:35:00,164.79,164.93,164.48,164.63,5600.0,112.122,112.2173,111.9111,112.0132,5600.0
2018-06-18 09:40:00,164.73,164.89,164.66,164.73,2600.0,112.0812,112.1901,112.0336,112.0812,2600.0
2018-06-18 09:45:00,164.9,165.01,164.65,164.72,5585.0,112.1969,112.2717,112.0268,112.0744,5585.0
2018-06-18 09:50:00,164.76,164.77,164.47,164.77,5396.0,112.1016,112.1084,111.9043,112.1084,5396.0
2018-06-18 09:55:00,164.75,164.85,164.68,164.83,7624.0,112.0948,112.1628,112.0472,112.1492,7624.0
2018-06-18 10:00:00,164.83,164.87,164.53,164.53,5583.0,112.1492,112.1765,111.9451,111.9451,5583.0
2018-06-18 10:05:00,164.6,164.71,164.44,164.44,10368.0,111.9927,112.0676,111.8839,111.8839,10368.0
2018-06-18 10:10:00,164.52,164.58,164.14,164.14,4786.0,111.9383,111.9791,111.6798,111.6798,4786.0
2018-06-18 10:15:00,164.19,164.33,164.08,164.12,7340.0,111.7138,111.809,111.6389,111.6662,7340.0
2018-06-18 10:20:00,164.1,164.29,164.07,164.07,22309.0,111.6526,111.7818,111.6321,111.6321,22309.0
2018-06-18 10:25:00,164.09,164.13,163.77,163.91,6750.0,111.6457,111.673,111.428,111.5233,6750.0
2018-06-18 10:30:00,164.08,164.4,164.03,164.23,7695.0,111.6389,111.8567,111.6049,111.741,7695.0
2018-06-18 10:35:00,164.21,164.51,164.21,164.47,6855.0,111.7274,111.9315,111.7274,111.9043,6855.0
2018-06-18 10:40:00,164.5,164.77,164.5,164.74,4436.0,111.9247,112.1084,111.9247,112.088,4436.0
2018-06-18 10:45:00,164.75,164.94,164.65,164.93,5313.0,112.0948,112.2241,112.0268,112.2173,5313.0
2018-06-18 10:50:00,164.91,165.21,164.87,165.17,9258.0,112.2037,112.4078,112.1765,112.3806,9258.0
2018-06-18 10:55:00,165.11,165.53,165.1,165.4,25209.0,112.3398,112.6255,112.3329,112.5371,25209.0
2018-06-18 11:00:00,165.4,165.7,165.35,165.37,91288.0,112.5371,112.7412,112.503,112.5167,91288.0
2018-06-18 11:05:00,165.33,165.4,165.07,165.36,20187.0,112.4894,112.5371,112.3125,112.5098,20187.0
2018-06-18 11:10:00,165.28,165.49,165.23,165.38,49385.0,112.4554,112.5983,112.4214,112.5235,49385.0
2018-06-18 11:15:00,165.4,165.46,165.24,165.37,16491.0,112.5371,112.5779,112.4282,112.5167,16491.0
2018-06-18 11:20:00,165.45,165.49,165.16,165.17,12486.0,112.5711,112.5983,112.3738,112.3806,12486.0
2018-06-18 11:25:00,165.15,165.24,165.13,165.19,7536.0,112.367,112.4282,112.3534,112.3942,7536.0
2018-06-18 11:30:00,165.18,165.27,165.15,165.2,12529.0,112.3874,112.4486,112.367,112.401,12529.0
2018-06-18 11:35:00,165.2,165.42,165.17,165.35,36737.0,112.401,112.5507,112.3806,112.503,36737.0
2018-06-18 11:40:00,165.3,165.34,165.15,165.18,11053.0,112.469,112.4962,112.367,112.3874,11053.0
2018-06-18 11:45:00,165.22,165.53,165.2,165.22,37232.0,112.4146,112.6255,112.401,112.4146,37232.0
2018-06-18 11:50:00,165.16,165.37,165.16,165.23,16771.0,112.3738,112.5167,112.3738,112.4214,16771.0
2018-06-18 11:55:00,165.23,165.23,165.07,165.14,9257.0,112.4214,112.4214,112.3125,112.3602,9257.0
2018-06-18 12:00:00,165.16,165.3,164.65,164.72,17017.0,112.3738,112.469,112.0268,112.0744,17017.0
2018-06-18 12:05:00,164.74,164.89,164.65,164.85,11109.0,112.088,112.1901,112.0268,112.1628,11109.0
2018-06-18 12:10:00,164.85,164.85,164.37,164.37,5644.0,112.1628,112.1628,111.8363,111.8363,5644.0
2018-06-18 12:15:00,164.4,164.46,164.26,164.46,16105.0,111.8567,111.8975,111.7614,111.8975,16105.0
2018-06-18 12:20:00,164.46,164.55,164.25,164.3,8153.0,111.8975,111.9587,111.7546,111.7886,8153.0
2018-06-18 12:25:00,164.35,164.4,164.31,164.36,2000.0,111.8227,111.8567,111.7954,111.8295,2000.0
2018-06-18 12:30:00,164.35,164.48,164.35,164.46,3545.0,111.8227,111.9111,111.8227,111.8975,3545.0
2018-06-18 12:35:00,164.46,164.54,164.43,164.5,4008.0,111.8975,111.9519,111.8771,111.9247,4008.0
2018-06-18 12:40:00,164.48,164.57,164.4,164.44,5398.0,111.9111,111.9723,111.8567,111.8839,5398.0
2018-06-18 12:45:00,164.44,164.52,164.44,164.49,1920.0,111.8839,111.9383,111.8839,111.9179,1920.0
2018-06-18 12:50:00,164.49,164.49,164.39,164.42,2956.0,111.9179,111.9179,111.8499,111.8703,2956.0
2018-06-18 12:55:00,164.39,164.39,164.3,164.37,5467.0,111.8499,111.8499,111.7886,111.8363,5467.0
2018-06-18 13:00:00,164.4,164.43,164.33,164.41,2700.0,111.8567,111.8771,111.809,111.8635,2700.0
2018-06-18 13:05:00,164.44,164.56,164.41,164.44,24778.0,111.8839,111.9655,111.8635,111.8839,24778.0
2018-06-18 13:10:00,164.44,164.55,164.37,164.53,35611.0,111.8839,111.9587,111.8363,111.9451,35611.0
2018-06-18 13:15:00,164.53,164.63,164.47,164.56,27141.0,111.9451,112.0132,111.9043,111.9655,27141.0
2018-06-18 13:20:00,164.59,164.59,164.37,164.47,4813.0,111.9859,111.9859,111.8363,111.9043,4813.0
2018-06-18 13:25:00,164.45,164.46,164.22,164.24,14289.0,111.8907,111.8975,111.7342,111.7478,14289.0
2018-06-18 13:30:00,164.29,164.46,164.27,164.33,4800.0,111.7818,111.8975,111.7682,111.809,4800.0
2018-06-18 13:35:00,164.37,164.42,164.35,164.35,3102.0,111.8363,111.8703,111.8227,111.8227,3102.0
2018-06-18 13:40:00,164.33,164.34,164.22,164.22,3500.0,111.809,111.8158,111.7342,111.7342,3500.0
2018-06-18 13:45:00,164.2,164.26,164.16,164.22,4400.0,111.7206,111.7614,111.6934,111.7342,4400.0
2018-06-18 13:50:00,164.23,164.32,164.16,164.29,5635.0,111.741,111.8022,111.6934,111.7818,5635.0
2018-06-18 13:55:00,164.29,164.32,164.21,164.32,3241.0,111.7818,111.8022,111.7274,111.8022,3241.0
2018-06-18 14:00:00,164.27,164.41,164.26,164.37,5506.0,111.7682,111.8635,111.7614,111.8363,5506.0
2018-06-18 14:05:00,164.39,164.48,164.36,164.46,5917.0,111.8499,111.9111,111.8295,111.8975,5917.0
2018-06-18 14:10:00,164.49,164.53,164.3,164.34,5152.0,111.9179,111.9451,111.7886,111.8158,5152.0
2018-06-18 14:15:00,164.32,164.32,164.2,164.3,3917.0,111.8022,111.8022,111.7206,111.7886,3917.0
2018-06-18 14:20:00,164.33,164.47,164.33,164.45,4578.0,111.809,111.9043,111.809,111.8907,4578.0
2018-06-18 14:25:00,164.44,164.5,164.39,164.46,3200.0,111.8839,111.9247,111.8499,111.8975,3200.0
2018-06-18 14:30:00,164.48,164.64,164.43,164.64,3770.0,111.9111,112.02,111.8771,112.02,3770.0
2018-06-18 14:35:00,164.64,164.68,164.53,164.58,4916.0,112.02,112.0472,111.9451,111.9791,4916.0
2018-06-18 14:40:00,164.59,164.62,164.52,164.52,4700.0,111.9859,112.0064,111.9383,111.9383,4700.0
2018-06-18 14:45:00,164.54,164.55,164.48,164.53,11943.0,111.9519,111.9587,111.9111,111.9451,11943.0
2018-06-18 14:50:00,164.55,164.58,164.37,164.37,11600.0,111.9587,111.9791,111.8363,111.8363,11600.0
2018-06-18 14:55:00,164.38,164.38,164.21,164.36,11748.0,111.8431,111.8431,111.7274,111.8295,11748.0
2018-06-18 15:00:00,164.32,164.37,164.23,164.36,6920.0,111.8022,111.8363,111.741,111.8295,6920.0
2018-06-18 15:05:00,164.37,164.41,164.28,164.36,7001.0,111.8363,111.8635,111.775,111.8295,7001.0
2018-06-18 15:10:00,164.39,164.39,164.28,164.33,12107.0,111.8499,111.8499,111.775,111.809,12107.0
2018-06-18 15:15:00,164.37,164.49,164.35,164.47,4973.0,111.8363,111.9179,111.8227,111.9043,4973.0
2018-06-18 15:20:00,164.49,164.62,164.49,164.57,6000.0,111.9179,112.0064,111.9179,111.9723,6000.0
2018-06-18 15:25:00,164.57,164.71,164.57,164.65,10514.0,111.9723,112.0676,111.9723,112.0268,10514.0
2018-06-18 15:30:00,164.66,164.89,164.66,164.89,9442.0,112.0336,112.1901,112.0336,112.1901,9442.0
2018-06-18 15:35:00,164.88,164.92,164.7,164.7,11310.0,112.1833,112.2105,112.0608,112.0608,11310.0
2018-06-18 15:40:00,164.68,164.75,164.65,164.75,17022.0,112.0472,112.0948,112.0268,112.0948,17022.0
2018-06-18 15:45:00,164.73,165.06,164.73,165.01,19325.0,112.0812,112.3057,112.0812,112.2717,19325.0
2018-06-18 15:50:00,165.01,165.13,164.95,165.08,19016.0,112.2717,112.3534,112.2309,112.3193,19016.0
2018-06-18 15:55:00,165.08,165.23,165.04,165.09,73642.0,112.3193,112.4214,112.2921,112.3261,73642.0
2018-06-19 09:30:00,164.52,165.34,164.47,165.3,55743.0,111.9383,112.4962,111.9043,112.469,55743.0
2018-06-19 09:35:00,165.37,165.37,165.0,165.12,13778.0,112.5167,112.5167,112.2649,112.3466,13778.0
2018-06-19 09:40:00,165.18,165.7,165.18,165.55,11798.0,112.3874,112.7412,112.3874,112.6391,11798.0
2018-06-19 09:45:00,165.44,165.65,165.41,165.45,49672.0,112.5643,112.7072,112.5439,112.5711,49672.0
2018-06-19 09:50:00,165.5,165.65,165.39,165.41,7877.0,112.6051,112.7072,112.5303,112.5439,7877.0
2018-06-19 09:55:00,165.5,165.62,165.38,165.53,20824.0,112.6051,112.6868,112.5235,112.6255,20824.0
2018-06-19 10:00:00,165.5,165.53,165.31,165.4,19393.0,112.6051,112.6255,112.4758,112.5371,19393.0
2018-06-19 10:05:00,165.4,165.65,165.35,165.47,9598.0,112.5371,112.7072,112.503,112.5847,9598.0
2018-06-19 10:10:00,165.47,165.66,165.35,165.38,13205.0,112.5847,112.714,112.503,112.5235,13205.0
2018-06-19 10:15:00,165.34,165.55,165.31,165.53,8052.0,112.4962,112.6391,112.4758,112.6255,8052.0
2018-06-19 10:20:00,165.53,165.59,165.4,165.59,7454.0,112.6255,112.6663,112.5371,112.6663,7454.0
2018-06-19 10:25:00,165.63,165.84,165.63,165.83,8120.0,112.6936,112.8364,112.6936,112.8296,8120.0
2018-06-19 10:30:00,165.89,166.15,165.83,166.13,5371.0,112.8705,113.0474,112.8296,113.0338,5371.0
2018-06-19 10:35:00,166.09,166.37,166.09,166.31,7600.0,113.0065,113.197,113.0065,113.1562,7600.0
2018-06-19 10:40:00,166.31,166.59,166.22,166.43,76548.0,113.1562,113.3467,113.095,113.2379,76548.0
2018-06-19 10:45:00,166.43,166.62,166.42,166.47,5711.0,113.2379,113.3671,113.2311,113.2651,5711.0
2018-06-19 10:50:00,166.35,166.35,165.97,165.97,3663.0,113.1834,113.1834,112.9249,112.9249,3663.0
2018-06-19 10:55:00,166.05,166.17,166.02,166.13,4404.0,112.9793,113.061,112.9589,113.0338,4404.0
2018-06-19 11:00:00,166.11,166.36,166.11,166.3,5186.0,113.0201,113.1902,113.0201,113.1494,5186.0
2018-06-19 11:05:00,166.25,166.39,166.25,166.32,8801.0,113.1154,113.2107,113.1154,113.163,8801.0
2018-06-19 11:10:00,166.32,166.42,166.31,166.37,9151.0,113.163,113.2311,113.1562,113.197,9151.0
2018-06-19 11:15:00,166.31,166.42,166.15,166.38,6202.0,113.1562,113.2311,113.0474,113.2039,6202.0
2018-06-19 11:20:00,166.34,166.34,166.15,166.22,8302.0,113.1766,113.1766,113.0474,113.095,8302.0
2018-06-19 11:25:00,166.24,166.27,166.09,166.09,6934.0,113.1086,113.129,113.0065,113.0065,6934.0
2018-06-19 11:30:00,166.09,166.2,166.05,166.13,21331.0,113.0065,113.0814,112.9793,113.0338,21331.0
2018-06-19 11:35:00,166.16,166.16,165.99,165.99,4360.0,113.0542,113.0542,112.9385,112.9385,4360.0
2018-06-19 11:40:00,166.03,166.04,165.86,165.91,3300.0,112.9657,112.9725,112.85,112.8841,3300.0
2018-06-19 11:45:00,165.87,166.05,165.85,166.03,7008.0,112.8568,112.9793,112.8432,112.9657,7008.0
2018-06-19 11:50:00,166.03,166.1,165.98,165.99,5845.0,112.9657,113.0133,112.9317,112.9385,5845.0
2018-06-19 11:55:00,165.99,166.03,165.68,165.77,10607.0,112.9385,112.9657,112.7276,112.7888,10607.0
2018-06-19 12:00:00,165.75,165.75,165.56,165.63,6925.0,112.7752,112.7752,112.6459,112.6936,6925.0
2018-06-19 12:05:00,165.67,165.67,165.53,165.6,3619.0,112.7208,112.7208,112.6255,112.6731,3619.0
2018-06-19 12:10:00,165.58,165.63,165.47,165.47,10709.0,112.6595,112.6936,112.5847,112.5847,10709.0
2018-06-19 12:15:00,165.47,165.57,165.39,165.42,7847.0,112.5847,112.6527,112.5303,112.5507,7847.0
2018-06-19 12:20:00,165.45,165.52,165.4,165.46,5799.0,112.5711,112.6187,112.5371,112.5779,5799.0
2018-06-19 12:25:00,165.49,165.49,165.42,165.45,7855.0,112.5983,112.5983,112.5507,112.5711,7855.0
2018-06-19 12:30:00,165.46,165.59,165.45,165.47,13523.0,112.5779,112.6663,112.5711,112.5847,13523.0
2018-06-19 12:35:00,165.44,165.49,165.4,165.4,5658.0,112.5643,112.5983,112.5371,112.5371,5658.0
2018-06-19 12:40:00,165.42,165.42,165.19,165.25,5179.0,112.5507,112.5507,112.3942,112.435,5179.0
2018-06-19 12:45:00,165.27,165.27,165.06,165.06,7447.0,112.4486,112.4486,112.3057,112.3057,7447.0
2018-06-19 12:50:00,165.04,165.19,165.02,165.17,13235.0,112.2921,112.3942,112.2785,112.3806,13235.0
2018-06-19 12:55:00,165.14,165.2,165.12,165.19,9550.0,112.3602,112.401,112.3466,112.3942,9550.0
2018-06-19 13:00:00,165.2,165.27,165.17,165.22,2074.0,112.401,112.4486,112.3806,112.4146,2074.0
2018-06-19 13:05:00,165.17,165.17,165.07,165.07,6606.0,112.3806,112.3806,112.3125,112.3125,6606.0
2018-06-19 13:10:00,165.09,165.36,165.08,165.32,16141.0,112.3261,112.5098,112.3193,112.4826,16141.0
2018-06-19 13:15:00,165.34,165.68,165.33,165.6,24149.0,112.4962,112.7276,112.4894,112.6731,24149.0
2018-06-19 13:20:00,165.59,165.59,165.27,165.34,21981.0,112.6663,112.6663,112.4486,112.4962,21981.0
2018-06-19 13:25:00,165.39,165.41,165.1,165.21,3562.0,112.5303,112.5439,112.3329,112.4078,3562.0
2018-06-19 13:30:00,165.17,165.17,165.02,165.07,4716.0,112.3806,112.3806,112.2785,112.3125,4716.0
2018-06-19 13:35:00,165.09,165.24,165.05,165.17,6489.0,112.3261,112.4282,112.2989,112.3806,6489.0
2018-06-19 13:40:00,165.19,165.19,165.09,165.18,3695.0,112.3942,112.3942,112.3261,112.3874,3695.0
2018-06-19 13:45:00,165.21,165.32,165.19,165.32,3536.0,112.4078,112.4826,112.3942,112.4826,3536.0
2018-06-19 13:50:00,165.32,165.53,165.25,165.45,28370.0,112.4826,112.6255,112.435,112.5711,28370.0
2018-06-19 13:55:00,165.5,165.69,165.47,165.47,24984.0,112.6051,112.7344,112.5847,112.5847,24984.0
2018-06-19 14:00:00,165.5,165.53,165.46,165.49,3978.0,112.6051,112.6255,112.5779,112.5983,3978.0
2018-06-19 14:05:00,165.5,165.61,165.5,165.55,4575.0,112.6051,112.6799,112.6051,112.6391,4575.0
2018-06-19 14:10:00,165.53,165.57,165.5,165.57,3952.0,112.6255,112.6527,112.6051,112.6527,3952.0
2018-06-19 14:15:00,165.6,165.62,165.47,165.47,4461.0,112.6731,112.6868,112.5847,112.5847,4461.0
2018-06-19 14:20:00,165.45,165.58,165.45,165.58,3601.0,112.5711,112.6595,112.5711,112.6595,3601.0
2018-06-19 14:25:00,165.57,165.59,165.46,165.49,8748.0,112.6527,112.6663,112.5779,112.5983,8748.0
2018-06-19 14:30:00,165.46,165.49,165.35,165.35,2200.0,112.5779,112.5983,112.503,112.503,2200.0
2018-06-19 14:35:00,165.37,165.37,165.28,165.34,4200.0,112.5167,112.5167,112.4554,112.4962,4200.0
2018-06-19 14:40:00,165.27,165.38,165.27,165.36,10530.0,112.4486,112.5235,112.4486,112.5098,10530.0
2018-06-19 14:45:00,165.34,165.47,165.29,165.47,3461.0,112.4962,112.5847,112.4622,112.5847,3461.0
2018-06-19 14:50:00,165.43,165.53,165.28,165.32,8767.0,112.5575,112.6255,112.4554,112.4826,8767.0
2018-06-19 14:55:00,165.32,165.53,165.32,165.53,4600.0,112.4826,112.6255,112.4826,112.6255,4600.0
2018-06-19 15:00:00,165.54,165.73,165.53,165.67,9808.0,112.6323,112.7616,112.6255,112.7208,9808.0
2018-06-19 15:05:00,165.67,165.67,165.57,165.58,8243.0,112.7208,112.7208,112.6527,112.6595,8243.0
2018-06-19 15:10:00,165.58,165.68,165.55,165.68,11332.0,112.6595,112.7276,112.6391,112.7276,11332.0
2018-06-19 15:15:00,165.7,165.82,165.66,165.7,9600.0,112.7412,112.8228,112.714,112.7412,9600.0
2018-06-19 15:20:00,165.69,165.69,165.45,165.48,12949.0,112.7344,112.7344,112.5711,112.5915,12949.0
2018-06-19 15:25:00,165.45,165.47,165.27,165.31,15116.0,112.5711,112.5847,112.4486,112.4758,15116.0
2018-06-19 15:30:00,165.31,165.38,165.22,165.28,15209.0,112.4758,112.5235,112.4146,112.4554,15209.0
2018-06-19 15:35:00,165.31,165.42,165.28,165.38,20633.0,112.4758,112.5507,112.4554,112.5235,20633.0
2018-06-19 15:40:00,165.38,165.43,165.32,165.39,37146.0,112.5235,112.5575,112.4826,112.5303,37146.0
2018-06-19 15:45:00,165.39,165.42,165.21,165.3,20163.0,112.5303,112.5507,112.4078,112.469,20163.0
2018-06-19 15:50:00,165.31,165.39,165.31,165.34,60908.0,112.4758,112.5303,112.4758,112.4962,60908.0
2018-06-19 15:55:00,165.35,165.49,165.34,165.38,82067.0,112.503,112.5983,112.4962,112.5235,82067.0
2018-06-20 09:30:00,165.21,165.91,165.0,165.83,40698.0,112.4078,112.8841,112.2649,112.8296,40698.0
2018-06-20 09:35:00,165.86,166.5,165.79,166.4,8997.0,112.85,113.2855,112.8024,113.2175,8997.0
2018-06-20 09:40:00,166.4,167.0,166.39,166.78,67563.0,113.2175,113.6257,113.2107,113.476,67563.0
2018-06-20 09:45:00,166.81,166.89,166.62,166.65,10604.0,113.4964,113.5509,113.3671,113.3876,10604.0
2018-06-20 09:50:00,166.58,166.84,166.36,166.84,8820.0,113.3399,113.5168,113.1902,113.5168,8820.0
2018-06-20 09:55:00,166.79,166.96,165.62,165.62,15454.0,113.4828,113.5985,112.6868,112.6868,15454.0
2018-06-20 10:00:00,165.81,166.35,165.64,166.27,11011.0,112.816,113.1834,112.7004,113.129,11011.0
2018-06-20 10:05:00,166.21,166.26,166.09,166.09,12347.0,113.0882,113.1222,113.0065,113.0065,12347.0
2018-06-20 10:10:00,166.14,166.14,165.89,166.02,8266.0,113.0406,113.0406,112.8705,112.9589,8266.0
2018-06-20 10:15:00,165.96,166.33,165.96,166.33,13237.0,112.9181,113.1698,112.9181,113.1698,13237.0
2018-06-20 10:20:00,166.29,166.57,166.29,166.56,15253.0,113.1426,113.3331,113.1426,113.3263,15253.0
2018-06-20 10:25:00,166.58,166.73,166.58,166.73,4601.0,113.3399,113.442,113.3399,113.442,4601.0
2018-06-20 10:30:00,166.8,166.95,166.75,166.95,7519.0,113.4896,113.5917,113.4556,113.5917,7519.0
2018-06-20 10:35:00,166.88,167.32,166.88,167.32,13846.0,113.544,113.8434,113.544,113.8434,13846.0
2018-06-20 10:40:00,167.28,167.62,167.26,167.52,13331.0,113.8162,114.0475,113.8026,113.9795,13331.0
2018-06-20 10:45:00,167.51,167.69,167.51,167.58,7393.0,113.9727,114.0952,113.9727,114.0203,7393.0
2018-06-20 10:50:00,167.55,167.55,167.25,167.42,15703.0,113.9999,113.9999,113.7958,113.9115,15703.0
2018-06-20 10:55:00,167.47,167.59,167.46,167.57,6100.0,113.9455,114.0271,113.9387,114.0135,6100.0
2018-06-20 11:00:00,167.58,167.88,167.58,167.82,7781.0,114.0203,114.2244,114.0203,114.1836,7781.0
2018-06-20 11:05:00,167.84,167.91,167.72,167.75,8907.0,114.1972,114.2449,114.1156,114.136,8907.0
2018-06-20 11:10:00,167.79,167.85,167.5,167.56,6747.0,114.1632,114.204,113.9659,114.0067,6747.0
2018-06-20 11:15:00,167.56,167.92,167.47,167.84,13050.0,114.0067,114.2517,113.9455,114.1972,13050.0
2018-06-20 11:20:00,167.81,167.96,167.79,167.96,6184.0,114.1768,114.2789,114.1632,114.2789,6184.0
2018-06-20 11:25:00,167.95,167.95,167.5,167.56,8457.0,114.2721,114.2721,113.9659,114.0067,8457.0
2018-06-20 11:30:00,167.56,167.65,167.5,167.65,15262.0,114.0067,114.0679,113.9659,114.0679,15262.0
2018-06-20 11:35:00,167.64,167.73,167.56,167.62,15427.0,114.0611,114.1224,114.0067,114.0475,15427.0
2018-06-20 11:40:00,167.64,167.79,167.6,167.6,5100.0,114.0611,114.1632,114.0339,114.0339,5100.0
2018-06-20 11:45:00,167.59,167.68,167.56,167.63,6433.0,114.0271,114.0884,114.0067,114.0543,6433.0
2018-06-20 11:50:00,167.63,167.72,167.53,167.72,16217.0,114.0543,114.1156,113.9863,114.1156,16217.0
2018-06-20 11:55:00,167.72,167.87,167.58,167.87,8191.0,114.1156,114.2176,114.0203,114.2176,8191.0
2018-06-20 12:00:00,167.86,167.93,167.77,167.85,11477.0,114.2108,114.2585,114.1496,114.204,11477.0
2018-06-20 12:05:00,167.84,167.95,167.78,167.95,3600.0,114.1972,114.2721,114.1564,114.2721,3600.0
2018-06-20 12:10:00,167.89,167.99,167.89,167.98,3250.0,114.2312,114.2993,114.2312,114.2925,3250.0
2018-06-20 12:15:00,167.96,168.13,167.96,168.08,8433.0,114.2789,114.3945,114.2789,114.3605,8433.0
2018-06-20 12:20:00,168.07,168.08,167.94,168.04,4918.0,114.3537,114.3605,114.2653,114.3333,4918.0
2018-06-20 12:25:00,168.01,168.16,167.96,168.05,5056.0,114.3129,114.415,114.2789,114.3401,5056.0
2018-06-20 12:30:00,168.03,168.15,168.03,168.09,4902.0,114.3265,114.4081,114.3265,114.3673,4902.0
2018-06-20 12:35:00,168.11,168.18,168.06,168.13,14406.0,114.3809,114.4286,114.3469,114.3945,14406.0
2018-06-20 12:40:00,168.12,168.2,168.01,168.07,28118.0,114.3877,114.4422,114.3129,114.3537,28118.0
2018-06-20 12:45:00,168.09,168.14,168.08,168.09,5772.0,114.3673,114.4013,114.3605,114.3673,5772.0
2018-06-20 12:50:00,168.09,168.13,168.04,168.06,5779.0,114.3673,114.3945,114.3333,114.3469,5779.0
2018-06-20 12:55:00,168.04,168.12,167.97,168.08,10747.0,114.3333,114.3877,114.2857,114.3605,10747.0
2018-06-20 13:00:00,168.1,168.13,168.03,168.03,4070.0,114.3741,114.3945,114.3265,114.3265,4070.0
2018-06-20 13:05:00,168.03,168.12,168.03,168.09,3494.0,114.3265,114.3877,114.3265,114.3673,3494.0
2018-06-20 13:10:00,168.08,168.1,168.01,168.05,4964.0,114.3605,114.3741,114.3129,114.3401,4964.0
2018-06-20 13:15:00,168.08,168.08,167.98,168.03,9066.0,114.3605,114.3605,114.2925,114.3265,9066.0
2018-06-20 13:20:00,168.06,168.06,167.95,168.03,4363.0,114.3469,114.3469,114.2721,114.3265,4363.0
2018-06-20 13:25:00,168.02,168.13,168.01,168.07,9910.0,114.3197,114.3945,114.3129,114.3537,9910.0
2018-06-20 13:30:00,168.05,168.09,167.98,167.98,2901.0,114.3401,114.3673,114.2925,114.2925,2901.0
2018-06-20 13:35:00,168.0,168.06,167.93,167.96,5521.0,114.3061,114.3469,114.2585,114.2789,5521.0
2018-06-20 13:40:00,167.98,168.03,167.93,167.94,5798.0,114.2925,114.3265,114.2585,114.2653,5798.0
2018-06-20 13:45:00,167.98,168.03,167.95,167.98,34264.0,114.2925,114.3265,114.2721,114.2925,34264.0
2018-06-20 13:50:00,167.96,168.04,167.93,167.93,5415.0,114.2789,114.3333,114.2585,114.2585,5415.0
2018-06-20 13:55:00,167.95,168.02,167.95,168.0,4146.0,114.2721,114.3197,114.2721,114.3061,4146.0
2018-06-20 14:00:00,167.98,168.15,167.92,168.13,12268.0,114.2925,114.4081,114.2517,114.3945,12268.0
2018-06-20 14:05:00,168.15,168.21,168.06,168.15,9559.0,114.4081,114.449,114.3469,114.4081,9559.0
2018-06-20 14:10:00,168.15,168.24,168.12,168.18,9783.0,114.4081,114.4694,114.3877,114.4286,9783.0
2018-06-20 14:15:00,168.18,168.21,168.06,168.07,11970.0,114.4286,114.449,114.3469,114.3537,11970.0
2018-06-20 14:20:00,168.09,168.12,168.02,168.05,5665.0,114.3673,114.3877,114.3197,114.3401,5665.0
2018-06-20 14:25:00,168.02,168.02,167.89,167.98,4432.0,114.3197,114.3197,114.2312,114.2925,4432.0
2018-06-20 14:30:00,167.96,167.96,167.83,167.83,4281.0,114.2789,114.2789,114.1904,114.1904,4281.0
2018-06-20 14:35:00,167.82,167.91,167.82,167.89,8156.0,114.1836,114.2449,114.1836,114.2312,8156.0
2018-06-20 14:40:00,167.85,167.87,167.73,167.78,5786.0,114.204,114.2176,114.1224,114.1564,5786.0
2018-06-20 14:45:00,167.78,167.88,167.78,167.85,3407.0,114.1564,114.2244,114.1564,114.204,3407.0
2018-06-20 14:50:00,167.86,167.91,167.86,167.87,4988.0,114.2108,114.2449,114.2108,114.2176,4988.0
2018-06-20 14:55:00,167.87,167.87,167.75,167.75,6656.0,114.2176,114.2176,114.136,114.136,6656.0
2018-06-20 15:00:00,167.74,167.94,167.68,167.83,9571.0,114.1292,114.2653,114.0884,114.1904,9571.0
2018-06-20 15:05:00,167.84,167.9,167.79,167.89,6818.0,114.1972,114.238,114.1632,114.2312,6818.0
2018-06-20 15:10:00,167.89,168.1,167.89,167.95,44903.0,114.2312,114.3741,114.2312,114.2721,44903.0
2018-06-20 15:15:00,167.95,168.05,167.9,168.05,9311.0,114.2721,114.3401,114.238,114.3401,9311.0
2018-06-20 15:20:00,168.04,168.06,167.95,168.03,14396.0,114.3333,114.3469,114.2721,114.3265,14396.0
2018-06-20 15:25:00,168.03,168.15,167.97,168.0,14984.0,114.3265,114.4081,114.2857,114.3061,14984.0
2018-06-20 15:30:00,167.98,168.23,167.97,168.17,18745.0,114.2925,114.4626,114.2857,114.4218,18745.0
2018-06-20 15:35:00,168.17,168.32,168.08,168.27,16951.0,114.4218,114.5238,114.3605,114.4898,16951.0
2018-06-20 15:40:00,168.29,168.36,168.27,168.36,37689.0,114.5034,114.551,114.4898,114.551,37689.0
2018-06-20 15:45:00,168.39,168.47,168.34,168.46,31253.0,114.5714,114.6259,114.5374,114.6191,31253.0
2018-06-20 15:50:00,168.46,168.46,168.13,168.15,51899.0,114.6191,114.6191,114.3945,114.4081,51899.0
2018-06-20 15:55:00,168.16,168.27,168.04,168.13,123700.0,114.415,114.4898,114.3333,114.3945,123700.0
2018-06-21 09:30:00,167.45,167.88,167.15,167.8,23837.0,113.9319,114.2244,113.7278,114.17,23837.0
2018-06-21 09:35:00,167.75,167.89,167.68,167.78,4382.0,114.136,114.2312,114.0884,114.1564,4382.0
2018-06-21 09:40:00,167.82,167.82,167.53,167.55,12203.0,114.1836,114.1836,113.9863,113.9999,12203.0
2018-06-21 09:45:00,167.63,167.67,167.41,167.47,4400.0,114.0543,114.0816,113.9047,113.9455,4400.0
2018-06-21 09:50:00,167.43,168.08,167.43,167.96,4196.0,113.9183,114.3605,113.9183,114.2789,4196.0
2018-06-21 09:55:00,167.96,168.05,167.82,168.05,3442.0,114.2789,114.3401,114.1836,114.3401,3442.0
2018-06-21 10:00:00,168.01,168.42,167.96,168.42,10384.0,114.3129,114.5919,114.2789,114.5919,10384.0
2018-06-21 10:05:00,168.43,168.53,168.25,168.39,6000.0,114.5987,114.6667,114.4762,114.5714,6000.0
2018-06-21 10:10:00,168.35,168.35,168.02,168.14,6547.0,114.5442,114.5442,114.3197,114.4013,6547.0
2018-06-21 10:15:00,168.13,168.21,167.95,168.08,6121.0,114.3945,114.449,114.2721,114.3605,6121.0
2018-06-21 10:20:00,168.07,168.24,167.95,168.24,4700.0,114.3537,114.4694,114.2721,114.4694,4700.0
2018-06-21 10:25:00,168.2,168.26,168.04,168.04,2650.0,114.4422,114.483,114.3333,114.3333,2650.0
2018-06-21 10:30:00,168.05,168.52,167.96,168.48,4865.0,114.3401,114.6599,114.2789,114.6327,4865.0
2018-06-21 10:35:00,168.48,168.48,168.24,168.28,11808.0,114.6327,114.6327,114.4694,114.4966,11808.0
2018-06-21 10:40:00,168.22,168.54,168.21,168.45,5350.0,114.4558,114.6735,114.449,114.6123,5350.0
2018-06-21 10:45:00,168.49,168.87,168.49,168.78,10744.0,114.6395,114.898,114.6395,114.8368,10744.0
2018-06-21 10:50:00,168.76,169.12,168.76,169.08,28394.0,114.8232,115.0681,114.8232,115.0409,28394.0
2018-06-21 10:55:00,169.12,169.13,168.79,168.79,7655.0,115.0681,115.0749,114.8436,114.8436,7655.0
2018-06-21 11:00:00,168.89,169.04,168.87,168.99,5453.0,114.9116,115.0137,114.898,114.9797,5453.0
2018-06-21 11:05:00,169.05,169.26,169.04,169.13,8120.0,115.0205,115.1634,115.0137,115.0749,8120.0
2018-06-21 11:10:00,169.13,169.38,169.1,169.34,9160.0,115.0749,115.245,115.0545,115.2178,9160.0
2018-06-21 11:15:00,169.31,169.39,169.01,169.07,13432.0,115.1974,115.2518,114.9933,115.0341,13432.0
2018-06-21 11:20:00,169.11,169.11,168.36,168.58,40594.0,115.0613,115.0613,114.551,114.7007,40594.0
2018-06-21 11:25:00,168.56,168.76,168.51,168.72,10467.0,114.6871,114.8232,114.6531,114.796,10467.0
2018-06-21 11:30:00,168.7,168.87,168.65,168.65,7130.0,114.7824,114.898,114.7483,114.7483,7130.0
2018-06-21 11:35:00,168.6,168.73,168.51,168.64,6999.0,114.7143,114.8028,114.6531,114.7415,6999.0
2018-06-21 11:40:00,168.67,168.79,168.62,168.79,6521.0,114.762,114.8436,114.7279,114.8436,6521.0
2018-06-21 11:45:00,168.79,168.79,168.62,168.72,8500.0,114.8436,114.8436,114.7279,114.796,8500.0
2018-06-21 11:50:00,168.73,168.89,168.61,168.86,19386.0,114.8028,114.9116,114.7211,114.8912,19386.0
2018-06-21 11:55:00,168.82,168.85,168.59,168.63,15652.0,114.864,114.8844,114.7075,114.7347,15652.0
2018-06-21 12:00:00,168.62,169.04,168.61,169.01,17678.0,114.7279,115.0137,114.7211,114.9933,17678.0
2018-06-21 12:05:00,169.03,169.08,168.79,168.87,13300.0,115.0069,115.0409,114.8436,114.898,13300.0
2018-06-21 12:10:00,168.85,168.9,168.69,168.69,5500.0,114.8844,114.9184,114.7756,114.7756,5500.0
2018-06-21 12:15:00,168.72,168.81,168.65,168.81,7600.0,114.796,114.8572,114.7483,114.8572,7600.0
2018-06-21 12:20:00,168.79,168.79,168.55,168.55,5000.0,114.8436,114.8436,114.6803,114.6803,5000.0
2018-06-21 12:25:00,168.59,168.69,168.5,168.62,5816.0,114.7075,114.7756,114.6463,114.7279,5816.0
2018-06-21 12:30:00,168.66,168.7,168.53,168.53,4818.0,114.7551,114.7824,114.6667,114.6667,4818.0
2018-06-21 12:35:00,168.53,168.6,168.52,168.55,10200.0,114.6667,114.7143,114.6599,114.6803,10200.0
2018-06-21 12:40:00,168.52,168.67,168.5,168.54,8300.0,114.6599,114.762,114.6463,114.6735,8300.0
2018-06-21 12:45:00,168.62,168.69,168.52,168.59,5607.0,114.7279,114.7756,114.6599,114.7075,5607.0
2018-06-21 12:50:00,168.57,168.63,168.54,168.56,1914.0,114.6939,114.7347,114.6735,114.6871,1914.0
2018-06-21 12:55:00,168.6,168.63,168.53,168.58,8914.0,114.7143,114.7347,114.6667,114.7007,8914.0
2018-06-21 13:00:00,168.61,168.68,168.56,168.65,6652.0,114.7211,114.7688,114.6871,114.7483,6652.0
2018-06-21 13:05:00,168.6,168.72,168.6,168.65,4789.0,114.7143,114.796,114.7143,114.7483,4789.0
2018-06-21 13:10:00,168.66,168.73,168.65,168.73,8221.0,114.7551,114.8028,114.7483,114.8028,8221.0
2018-06-21 13:15:00,168.73,168.95,168.73,168.93,8003.0,114.8028,114.9525,114.8028,114.9389,8003.0
2018-06-21 13:20:00,168.92,168.97,168.77,168.87,10817.0,114.932,114.9661,114.83,114.898,10817.0
2018-06-21 13:25:00,168.9,168.91,168.75,168.75,11653.0,114.9184,114.9252,114.8164,114.8164,11653.0
2018-06-21 13:30:00,168.74,168.79,168.72,168.77,3100.0,114.8096,114.8436,114.796,114.83,3100.0
2018-06-21 13:35:00,168.79,168.79,168.66,168.68,4200.0,114.8436,114.8436,114.7551,114.7688,4200.0
2018-06-21 13:40:00,168.73,169.08,168.73,169.08,8636.0,114.8028,115.0409,114.8028,115.0409,8636.0
2018-06-21 13:45:00,169.09,169.17,168.97,169.0,14208.0,115.0477,115.1021,114.9661,114.9865,14208.0
2018-06-21 13:50:00,169.01,169.14,168.93,169.14,15010.0,114.9933,115.0817,114.9389,115.0817,15010.0
2018-06-21 13:55:00,169.14,169.18,169.08,169.18,4780.0,115.0817,115.109,115.0409,115.109,4780.0
2018-06-21 14:00:00,169.18,169.2,168.99,169.05,9820.0,115.109,115.1226,114.9797,115.0205,9820.0
2018-06-21 14:05:00,169.05,169.15,169.05,169.07,5122.0,115.0205,115.0885,115.0205,115.0341,5122.0
2018-06-21 14:10:00,169.05,169.09,168.89,168.96,9978.0,115.0205,115.0477,114.9116,114.9593,9978.0
2018-06-21 14:15:00,168.98,169.01,168.86,168.88,20487.0,114.9729,114.9933,114.8912,114.9048,20487.0
2018-06-21 14:20:00,168.86,168.93,168.8,168.8,7994.0,114.8912,114.9389,114.8504,114.8504,7994.0
2018-06-21 14:25:00,168.85,169.03,168.78,169.03,5256.0,114.8844,115.0069,114.8368,115.0069,5256.0
2018-06-21 14:30:00,169.09,169.15,168.88,168.89,18060.0,115.0477,115.0885,114.9048,114.9116,18060.0
2018-06-21 14:35:00,168.97,169.06,168.93,168.96,6127.0,114.9661,115.0273,114.9389,114.9593,6127.0
2018-06-21 14:40:00,168.95,169.04,168.92,168.96,5170.0,114.9525,115.0137,114.932,114.9593,5170.0
2018-06-21 14:45:00,168.95,168.98,168.87,168.98,3593.0,114.9525,114.9729,114.898,114.9729,3593.0
2018-06-21 14:50:00,168.96,169.04,168.83,169.04,14288.0,114.9593,115.0137,114.8708,115.0137,14288.0
2018-06-21 14:55:00,169.05,169.11,168.95,169.06,4300.0,115.0205,115.0613,114.9525,115.0273,4300.0
2018-06-21 15:00:00,169.05,169.05,168.98,169.03,31545.0,115.0205,115.0205,114.9729,115.0069,31545.0
2018-06-21 15:05:00,168.99,169.19,168.98,169.11,7618.0,114.9797,115.1158,114.9729,115.0613,7618.0
2018-06-21 15:10:00,169.09,169.09,168.94,169.07,5802.0,115.0477,115.0477,114.9457,115.0341,5802.0
2018-06-21 15:15:00,169.1,169.14,169.03,169.1,8600.0,115.0545,115.0817,115.0069,115.0545,8600.0
2018-06-21 15:20:00,169.08,169.3,169.04,169.27,10550.0,115.0409,115.1906,115.0137,115.1702,10550.0
2018-06-21 15:25:00,169.29,169.49,169.29,169.49,8812.0,115.1838,115.3199,115.1838,115.3199,8812.0
2018-06-21 15:30:00,169.46,169.46,169.19,169.22,15476.0,115.2995,115.2995,115.1158,115.1362,15476.0
2018-06-21 15:35:00,169.26,169.47,169.24,169.47,10793.0,115.1634,115.3063,115.1498,115.3063,10793.0
2018-06-21 15:40:00,169.47,169.47,169.28,169.28,30034.0,115.3063,115.3063,115.177,115.177,30034.0
2018-06-21 15:45:00,169.25,169.4,169.22,169.4,27953.0,115.1566,115.2586,115.1362,115.2586,27953.0
2018-06-21 15:50:00,169.36,169.5,169.35,169.45,34973.0,115.2314,115.3267,115.2246,115.2927,34973.0
2018-06-21 15:55:00,169.42,169.52,169.42,169.48,61132.0,115.2722,115.3403,115.2722,115.3131,61132.0
2018-06-22 09:30:00,169.9,169.9,168.62,168.83,11603.0,115.5988,115.5988,114.7279,114.8708,11603.0
2018-06-22 09:35:00,168.82,169.33,168.82,169.33,3605.0,114.864,115.211,114.864,115.211,3605.0
2018-06-22 09:40:00,169.33,169.87,169.33,169.86,4462.0,115.211,115.5784,115.211,115.5716,4462.0
2018-06-22 09:45:00,169.92,170.31,169.8,170.27,11132.0,115.6124,115.8778,115.5308,115.8506,11132.0
2018-06-22 09:50:00,170.18,170.87,170.16,170.38,9905.0,115.7893,116.2588,115.7757,115.9254,9905.0
2018-06-22 09:55:00,170.3,170.56,170.28,170.42,13776.0,115.871,116.0479,115.8574,115.9526,13776.0
2018-06-22 10:00:00,170.48,170.8,170.31,170.39,19777.0,115.9935,116.2112,115.8778,115.9322,19777.0
2018-06-22 10:05:00,170.29,170.38,170.21,170.37,4726.0,115.8642,115.9254,115.8098,115.9186,4726.0
2018-06-22 10:10:00,170.4,170.51,170.13,170.13,17425.0,115.939,116.0139,115.7553,115.7553,17425.0
2018-06-22 10:15:00,170.2,170.44,170.19,170.44,10403.0,115.803,115.9662,115.7961,115.9662,10403.0
2018-06-22 10:20:00,170.44,170.5,170.38,170.5,7600.0,115.9662,116.0071,115.9254,116.0071,7600.0
2018-06-22 10:25:00,170.45,170.62,170.32,170.51,12096.0,115.9731,116.0887,115.8846,116.0139,12096.0
2018-06-22 10:30:00,170.47,170.58,170.31,170.37,10140.0,115.9867,116.0615,115.8778,115.9186,10140.0
2018-06-22 10:35:00,170.41,170.98,170.41,170.98,26713.0,115.9458,116.3337,115.9458,116.3337,26713.0
2018-06-22 10:40:00,171.0,171.33,171.0,171.3,9855.0,116.3473,116.5718,116.3473,116.5514,9855.0
2018-06-22 10:45:00,171.29,171.36,171.19,171.27,6450.0,116.5446,116.5922,116.4765,116.531,6450.0
2018-06-22 10:50:00,171.27,171.35,171.2,171.33,5299.0,116.531,116.5854,116.4833,116.5718,5299.0
2018-06-22 10:55:00,171.35,171.37,171.19,171.2,6570.0,116.5854,116.599,116.4765,116.4833,6570.0
2018-06-22 11:00:00,171.22,171.41,171.22,171.28,5878.0,116.497,116.6262,116.497,116.5378,5878.0
2018-06-22 11:05:00,171.28,171.36,171.17,171.28,11355.0,116.5378,116.5922,116.4629,116.5378,11355.0
2018-06-22 11:10:00,171.25,171.32,171.12,171.29,6111.0,116.5174,116.565,116.4289,116.5446,6111.0
2018-06-22 11:15:00,171.22,171.29,171.15,171.23,6262.0,116.497,116.5446,116.4493,116.5038,6262.0
2018-06-22 11:20:00,171.22,171.33,171.18,171.31,4003.0,116.497,116.5718,116.4697,116.5582,4003.0
2018-06-22 11:25:00,171.3,171.43,171.24,171.4,12467.0,116.5514,116.6398,116.5106,116.6194,12467.0
2018-06-22 11:30:00,171.38,171.5,171.31,171.5,19909.0,116.6058,116.6875,116.5582,116.6875,19909.0
2018-06-22 11:35:00,171.43,171.65,171.43,171.65,14778.0,116.6398,116.7895,116.6398,116.7895,14778.0
2018-06-22 11:40:00,171.65,172.03,171.62,171.97,20174.0,116.7895,117.0481,116.7691,117.0072,20174.0
2018-06-22 11:45:00,171.96,172.01,171.82,171.97,15253.0,117.0004,117.0345,116.9052,117.0072,15253.0
2018-06-22 11:50:00,171.99,172.05,171.86,171.95,37332.0,117.0209,117.0617,116.9324,116.9936,37332.0
2018-06-22 11:55:00,171.95,171.95,171.53,171.63,9473.0,116.9936,116.9936,116.7079,116.7759,9473.0
2018-06-22 12:00:00,171.53,171.58,171.4,171.52,7627.0,116.7079,116.7419,116.6194,116.7011,7627.0
2018-06-22 12:05:00,171.52,171.7,171.52,171.63,8814.0,116.7011,116.8235,116.7011,116.7759,8814.0
2018-06-22 12:10:00,171.64,171.68,171.53,171.6,7057.0,116.7827,116.8099,116.7079,116.7555,7057.0
2018-06-22 12:15:00,171.56,171.74,171.55,171.74,5994.0,116.7283,116.8508,116.7215,116.8508,5994.0
2018-06-22 12:20:00,171.77,171.83,171.73,171.75,3121.0,116.8712,116.912,116.844,116.8576,3121.0
2018-06-22 12:25:00,171.78,171.86,171.71,171.71,4783.0,116.878,116.9324,116.8303,116.8303,4783.0
2018-06-22 12:30:00,171.68,171.78,171.68,171.75,6624.0,116.8099,116.878,116.8099,116.8576,6624.0
2018-06-22 12:35:00,171.78,171.92,171.78,171.92,9246.0,116.878,116.9732,116.878,116.9732,9246.0
2018-06-22 12:40:00,171.9,171.96,171.85,171.93,7184.0,116.9596,117.0004,116.9256,116.98,7184.0
2018-06-22 12:45:00,171.89,171.98,171.85,171.92,8871.0,116.9528,117.0141,116.9256,116.9732,8871.0
2018-06-22 12:50:00,171.91,172.02,171.9,172.01,8610.0,116.9664,117.0413,116.9596,117.0345,8610.0
2018-06-22 12:55:00,172.0,172.06,171.97,171.98,5050.0,117.0277,117.0685,117.0072,117.0141,5050.0
2018-06-22 13:00:00,172.0,172.06,171.95,172.05,7871.0,117.0277,117.0685,116.9936,117.0617,7871.0
2018-06-22 13:05:00,172.04,172.09,171.98,172.06,5641.0,117.0549,117.0889,117.0141,117.0685,5641.0
2018-06-22 13:10:00,172.06,172.08,172.01,172.05,5880.0,117.0685,117.0821,117.0345,117.0617,5880.0
2018-06-22 13:15:00,172.04,172.08,172.01,172.06,7219.0,117.0549,117.0821,117.0345,117.0685,7219.0
2018-06-22 13:20:00,172.05,172.25,172.01,172.23,8043.0,117.0617,117.1978,117.0345,117.1842,8043.0
2018-06-22 13:25:00,172.23,172.33,172.21,172.27,9777.0,117.1842,117.2522,117.1705,117.2114,9777.0
2018-06-22 13:30:00,172.31,172.45,172.31,172.36,13941.0,117.2386,117.3338,117.2386,117.2726,13941.0
2018-06-22 13:35:00,172.38,172.48,172.38,172.47,10674.0,117.2862,117.3542,117.2862,117.3474,10674.0
2018-06-22 13:40:00,172.42,172.5,172.4,172.5,9435.0,117.3134,117.3679,117.2998,117.3679,9435.0
2018-06-22 13:45:00,172.5,172.56,172.33,172.38,11817.0,117.3679,117.4087,117.2522,117.2862,11817.0
2018-06-22 13:50:00,172.42,172.43,172.26,172.4,6140.0,117.3134,117.3202,117.2046,117.2998,6140.0
2018-06-22 13:55:00,172.4,172.4,172.2,172.21,6954.0,117.2998,117.2998,117.1637,117.1705,6954.0
2018-06-22 14:00:00,172.27,172.38,172.23,172.33,6408.0,117.2114,117.2862,117.1842,117.2522,6408.0
2018-06-22 14:05:00,172.32,172.49,172.31,172.49,8348.0,117.2454,117.3611,117.2386,117.3611,8348.0
2018-06-22 14:10:00,172.5,172.6,172.4,172.49,30742.0,117.3679,117.4359,117.2998,117.3611,30742.0
2018-06-22 14:15:00,172.48,172.64,172.48,172.61,14286.0,117.3542,117.4631,117.3542,117.4427,14286.0
2018-06-22 14:20:00,172.62,172.65,172.44,172.5,14708.0,117.4495,117.4699,117.327,117.3679,14708.0
2018-06-22 14:25:00,172.51,172.58,172.44,172.58,7293.0,117.3747,117.4223,117.327,117.4223,7293.0
2018-06-22 14:30:00,172.55,172.67,172.5,172.64,18538.0,117.4019,117.4835,117.3679,117.4631,18538.0
2018-06-22 14:35:00,172.62,172.62,172.41,172.49,8105.0,117.4495,117.4495,117.3066,117.3611,8105.0
2018-06-22 14:40:00,172.49,172.64,172.49,172.62,7226.0,117.3611,117.4631,117.3611,117.4495,7226.0
2018-06-22 14:45:00,172.62,172.78,172.62,172.75,14841.0,117.4495,117.5584,117.4495,117.538,14841.0
2018-06-22 14:50:00,172.73,172.79,172.68,172.79,17057.0,117.5243,117.5652,117.4903,117.5652,17057.0
2018-06-22 14:55:00,172.77,172.79,172.59,172.63,9660.0,117.5516,117.5652,117.4291,117.4563,9660.0
2018-06-22 15:00:00,172.59,172.65,172.52,172.64,8999.0,117.4291,117.4699,117.3815,117.4631,8999.0
2018-06-22 15:05:00,172.63,172.67,172.57,172.61,11222.0,117.4563,117.4835,117.4155,117.4427,11222.0
2018-06-22 15:10:00,172.62,172.83,172.61,172.82,16053.0,117.4495,117.5924,117.4427,117.5856,16053.0
2018-06-22 15:15:00,172.81,172.93,172.76,172.87,22088.0,117.5788,117.6604,117.5448,117.6196,22088.0
2018-06-22 15:20:00,172.88,172.99,172.79,172.88,37818.0,117.6264,117.7013,117.5652,117.6264,37818.0
2018-06-22 15:25:00,172.89,172.92,172.81,172.81,18292.0,117.6332,117.6536,117.5788,117.5788,18292.0
2018-06-22 15:30:00,172.79,172.86,172.74,172.75,23820.0,117.5652,117.6128,117.5312,117.538,23820.0
2018-06-22 15:35:00,172.75,172.86,172.66,172.82,26778.0,117.538,117.6128,117.4767,117.5856,26778.0
2018-06-22 15:40:00,172.81,172.94,172.79,172.82,38311.0,117.5788,117.6672,117.5652,117.5856,38311.0
2018-06-22 15:45:00,172.86,172.97,172.85,172.92,67609.0,117.6128,117.6876,117.606,117.6536,67609.0
2018-06-22 15:50:00,172.9,172.96,172.81,172.91,63806.0,117.64,117.6808,117.5788,117.6468,63806.0
2018-06-22 15:55:00,172.91,173.0,172.8,172.84,165736.0,117.6468,117.7081,117.572,117.5992,165736.0
2018-06-25 09:30:00,173.0,173.11,172.01,173.0,24281.0,117.7081,117.7829,117.0345,117.7081,24281.0
2018-06-25 09:35:00,172.89,172.96,172.19,172.39,7590.0,117.6332,117.6808,117.1569,117.293,7590.0
2018-06-25 09:40:00,172.41,172.79,172.34,172.71,6913.0,117.3066,117.5652,117.259,117.5107,6913.0
2018-06-25 09:45:00,172.72,172.93,172.53,172.8,11542.0,117.5175,117.6604,117.3883,117.572,11542.0
2018-06-25 09:50:00,172.79,172.88,172.39,172.72,8098.0,117.5652,117.6264,117.293,117.5175,8098.0
2018-06-25 09:55:00,172.75,172.89,172.28,172.28,7070.0,117.538,117.6332,117.2182,117.2182,7070.0
2018-06-25 10:00:00,172.11,172.48,171.82,171.97,15397.0,117.1025,117.3542,116.9052,117.0072,15397.0
2018-06-25 10:05:00,172.03,172.03,171.65,171.7,8637.0,117.0481,117.0481,116.7895,116.8235,8637.0
2018-06-25 10:10:00,171.69,171.86,171.5,171.7,6455.0,116.8167,116.9324,116.6875,116.8235,6455.0
2018-06-25 10:15:00,171.61,171.63,171.04,171.35,20774.0,116.7623,116.7759,116.3745,116.5854,20774.0
2018-06-25 10:20:00,171.39,171.39,170.69,170.72,8500.0,116.6126,116.6126,116.1363,116.1568,8500.0
2018-06-25 10:25:00,170.71,170.95,170.62,170.79,9689.0,116.15,116.3132,116.0887,116.2044,9689.0
2018-06-25 10:30:00,170.79,170.79,170.32,170.32,8574.0,116.2044,116.2044,115.8846,115.8846,8574.0
2018-06-25 10:35:00,170.31,170.65,170.31,170.65,11250.0,115.8778,116.1091,115.8778,116.1091,11250.0
2018-06-25 10:40:00,170.65,170.79,170.57,170.7,13500.0,116.1091,116.2044,116.0547,116.1431,13500.0
2018-06-25 10:45:00,170.65,170.65,170.4,170.49,21949.0,116.1091,116.1091,115.939,116.0003,21949.0
2018-06-25 10:50:00,170.47,170.62,170.2,170.39,22476.0,115.9867,116.0887,115.803,115.9322,22476.0
2018-06-25 10:55:00,170.39,170.46,170.2,170.44,18663.0,115.9322,115.9799,115.803,115.9662,18663.0
2018-06-25 11:00:00,170.52,170.83,170.5,170.64,50586.0,116.0207,116.2316,116.0071,116.1023,50586.0
2018-06-25 11:05:00,170.64,170.9,170.55,170.83,10340.0,116.1023,116.2792,116.0411,116.2316,10340.0
2018-06-25 11:10:00,170.81,171.13,170.81,171.1,20692.0,116.218,116.4357,116.218,116.4153,20692.0
2018-06-25 11:15:00,171.13,171.39,171.09,171.23,70839.0,116.4357,116.6126,116.4085,116.5038,70839.0
2018-06-25 11:20:00,171.23,171.44,171.15,171.26,46408.0,116.5038,116.6466,116.4493,116.5242,46408.0
2018-06-25 11:25:00,171.24,171.68,171.08,171.55,72846.0,116.5106,116.8099,116.4017,116.7215,72846.0
2018-06-25 11:30:00,171.55,172.09,171.55,171.9,183690.0,116.7215,117.0889,116.7215,116.9596,183690.0
2018-06-25 11:35:00,171.93,172.07,171.07,171.09,72635.0,116.98,117.0753,116.3949,116.4085,72635.0
2018-06-25 11:40:00,171.17,171.27,170.9,170.95,10780.0,116.4629,116.531,116.2792,116.3132,10780.0
2018-06-25 11:45:00,170.92,171.05,170.87,170.98,9728.0,116.2928,116.3813,116.2588,116.3337,9728.0
2018-06-25 11:50:00,170.98,171.29,170.98,171.03,25702.0,116.3337,116.5446,116.3337,116.3677,25702.0
2018-06-25 11:55:00,171.03,171.03,170.58,170.63,11720.0,116.3677,116.3677,116.0615,116.0955,11720.0
2018-06-25 12:00:00,170.63,170.66,170.39,170.41,11968.0,116.0955,116.1159,115.9322,115.9458,11968.0
2018-06-25 12:05:00,170.38,170.61,170.33,170.51,21240.0,115.9254,116.0819,115.8914,116.0139,21240.0
2018-06-25 12:10:00,170.56,170.76,170.45,170.68,8366.0,116.0479,116.184,115.9731,116.1295,8366.0
2018-06-25 12:15:00,170.73,170.78,170.52,170.54,7524.0,116.1636,116.1976,116.0207,116.0343,7524.0
2018-06-25 12:20:00,170.5,170.59,170.44,170.59,7220.0,116.0071,116.0683,115.9662,116.0683,7220.0
2018-06-25 12:25:00,170.59,170.89,170.59,170.89,18457.0,116.0683,116.2724,116.0683,116.2724,18457.0
2018-06-25 12:30:00,170.91,171.0,170.7,170.73,10463.0,116.286,116.3473,116.1431,116.1636,10463.0
2018-06-25 12:35:00,170.75,170.82,170.68,170.82,10195.0,116.1772,116.2248,116.1295,116.2248,10195.0
2018-06-25 12:40:00,170.72,170.79,170.67,170.67,9323.0,116.1568,116.2044,116.1227,116.1227,9323.0
2018-06-25 12:45:00,170.65,170.77,170.64,170.7,16403.0,116.1091,116.1908,116.1023,116.1431,16403.0
2018-06-25 12:50:00,170.69,170.82,170.69,170.7,5352.0,116.1363,116.2248,116.1363,116.1431,5352.0
2018-06-25 12:55:00,170.7,170.83,170.67,170.83,7203.0,116.1431,116.2316,116.1227,116.2316,7203.0
2018-06-25 13:00:00,170.81,170.81,170.5,170.55,3604.0,116.218,116.218,116.0071,116.0411,3604.0
2018-06-25 13:05:00,170.5,170.5,170.38,170.38,7704.0,116.0071,116.0071,115.9254,115.9254,7704.0
2018-06-25 13:10:00,170.42,170.44,170.3,170.3,7502.0,115.9526,115.9662,115.871,115.871,7502.0
2018-06-25 13:15:00,170.3,170.4,170.28,170.37,10805.0,115.871,115.939,115.8574,115.9186,10805.0
2018-06-25 13:20:00,170.4,170.54,170.37,170.43,8700.0,115.939,116.0343,115.9186,115.9594,8700.0
2018-06-25 13:25:00,170.4,170.54,170.35,170.35,13041.0,115.939,116.0343,115.905,115.905,13041.0
2018-06-25 13:30:00,170.34,170.43,170.28,170.43,4550.0,115.8982,115.9594,115.8574,115.9594,4550.0
2018-06-25 13:35:00,170.41,170.58,170.41,170.56,3990.0,115.9458,116.0615,115.9458,116.0479,3990.0
2018-06-25 13:40:00,170.55,170.75,170.54,170.75,7472.0,116.0411,116.1772,116.0343,116.1772,7472.0
2018-06-25 13:45:00,170.72,170.8,170.67,170.78,7245.0,116.1568,116.2112,116.1227,116.1976,7245.0
2018-06-25 13:50:00,170.73,170.78,170.65,170.71,8110.0,116.1636,116.1976,116.1091,116.15,8110.0
2018-06-25 13:55:00,170.7,170.8,170.64,170.79,8385.0,116.1431,116.2112,116.1023,116.2044,8385.0
2018-06-25 14:00:00,170.82,170.97,170.82,170.97,11440.0,116.2248,116.3269,116.2248,116.3269,11440.0
2018-06-25 14:05:00,170.99,171.0,170.84,170.89,18691.0,116.3405,116.3473,116.2384,116.2724,18691.0
2018-06-25 14:10:00,170.84,170.9,170.81,170.82,12206.0,116.2384,116.2792,116.218,116.2248,12206.0
2018-06-25 14:15:00,170.81,170.9,170.79,170.88,10852.0,116.218,116.2792,116.2044,116.2656,10852.0
2018-06-25 14:20:00,170.9,170.99,170.88,170.92,8544.0,116.2792,116.3405,116.2656,116.2928,8544.0
2018-06-25 14:25:00,170.94,171.14,170.93,171.14,24449.0,116.3064,116.4425,116.2996,116.4425,24449.0
2018-06-25 14:30:00,171.15,171.38,171.05,171.06,24628.0,116.4493,116.6058,116.3813,116.3881,24628.0
2018-06-25 14:35:00,171.03,171.1,170.94,171.0,12607.0,116.3677,116.4153,116.3064,116.3473,12607.0
2018-06-25 14:40:00,170.98,171.05,170.92,170.98,11663.0,116.3337,116.3813,116.2928,116.3337,11663.0
2018-06-25 14:45:00,170.95,171.04,170.93,171.01,8813.0,116.3132,116.3745,116.2996,116.3541,8813.0
2018-06-25 14:50:00,171.02,171.03,170.68,170.69,13004.0,116.3609,116.3677,116.1295,116.1363,13004.0
2018-06-25 14:55:00,170.7,170.91,170.7,170.91,7300.0,116.1431,116.286,116.1431,116.286,7300.0
2018-06-25 15:00:00,170.88,170.88,170.58,170.59,8265.0,116.2656,116.2656,116.0615,116.0683,8265.0
2018-06-25 15:05:00,170.59,170.65,170.48,170.57,9250.0,116.0683,116.1091,115.9935,116.0547,9250.0
2018-06-25 15:10:00,170.57,170.57,170.35,170.35,11600.0,116.0547,116.0547,115.905,115.905,11600.0
2018-06-25 15:15:00,170.29,170.45,170.24,170.44,18459.0,115.8642,115.9731,115.8302,115.9662,18459.0
2018-06-25 15:20:00,170.41,170.69,170.41,170.68,24210.0,115.9458,116.1363,115.9458,116.1295,24210.0
2018-06-25 15:25:00,170.69,170.91,170.68,170.89,24786.0,116.1363,116.286,116.1295,116.2724,24786.0
2018-06-25 15:30:00,170.89,171.17,170.85,171.14,37546.0,116.2724,116.4629,116.2452,116.4425,37546.0
2018-06-25 15:35:00,171.14,171.53,171.14,171.43,31759.0,116.4425,116.7079,116.4425,116.6398,31759.0
2018-06-25 15:40:00,171.44,171.54,171.25,171.31,31672.0,116.6466,116.7147,116.5174,116.5582,31672.0
2018-06-25 15:45:00,171.3,171.44,171.23,171.35,78260.0,116.5514,116.6466,116.5038,116.5854,78260.0
2018-06-25 15:50:00,171.35,171.57,171.3,171.36,53773.0,116.5854,116.7351,116.5514,116.5922,53773.0
2018-06-25 15:55:00,171.36,171.45,171.16,171.32,146761.0,116.5922,116.6534,116.4561,116.565,146761.0
2018-06-26 09:30:00,171.6,171.61,170.64,171.3,32584.0,116.7555,116.7623,116.1023,116.5514,32584.0
2018-06-26 09:35:00,171.06,171.76,171.0,171.31,30966.0,116.3881,116.8644,116.3473,116.5582,30966.0
2018-06-26 09:40:00,171.33,171.7,171.24,171.38,16900.0,116.5718,116.8235,116.5106,116.6058,16900.0
2018-06-26 09:45:00,171.38,171.7,171.23,171.24,24161.0,116.6058,116.8235,116.5038,116.5106,24161.0
2018-06-26 09:50:00,171.3,171.6,171.24,171.39,17826.0,116.5514,116.7555,116.5106,116.6126,17826.0
2018-06-26 09:55:00,171.39,171.85,171.38,171.85,14853.0,116.6126,116.9256,116.6058,116.9256,14853.0
2018-06-26 10:00:00,171.76,171.8,171.26,171.41,32006.0,116.8644,116.8916,116.5242,116.6262,32006.0
2018-06-26 10:05:00,171.4,171.84,171.35,171.79,111051.0,116.6194,116.9188,116.5854,116.8848,111051.0
2018-06-26 10:10:00,171.79,172.11,171.73,172.05,83331.0,116.8848,117.1025,116.844,117.0617,83331.0
2018-06-26 10:15:00,172.1,172.11,171.83,171.92,111864.0,117.0957,117.1025,116.912,116.9732,111864.0
2018-06-26 10:20:00,171.94,172.12,171.9,171.96,61150.0,116.9868,117.1093,116.9596,117.0004,61150.0
2018-06-26 10:25:00,171.97,172.11,171.91,171.99,74422.0,117.0072,117.1025,116.9664,117.0209,74422.0
2018-06-26 10:30:00,171.98,172.02,171.94,171.97,29909.0,117.0141,117.0413,116.9868,117.0072,29909.0
2018-06-26 10:35:00,171.97,172.3,171.88,172.3,45279.0,117.0072,117.2318,116.946,117.2318,45279.0
2018-06-26 10:40:00,172.28,172.36,172.2,172.35,10346.0,117.2182,117.2726,117.1637,117.2658,10346.0
2018-06-26 10:45:00,172.36,172.64,172.36,172.64,11717.0,117.2726,117.4631,117.2726,117.4631,11717.0
2018-06-26 10:50:00,172.65,172.73,172.53,172.58,10311.0,117.4699,117.5243,117.3883,117.4223,10311.0
2018-06-26 10:55:00,172.58,172.78,172.56,172.74,9251.0,117.4223,117.5584,117.4087,117.5312,9251.0
2018-06-26 11:00:00,172.73,172.77,172.63,172.63,14251.0,117.5243,117.5516,117.4563,117.4563,14251.0
2018-06-26 11:05:00,172.63,172.63,172.41,172.59,14337.0,117.4563,117.4563,117.3066,117.4291,14337.0
2018-06-26 11:10:00,172.56,172.71,172.31,172.31,21792.0,117.4087,117.5107,117.2386,117.2386,21792.0
2018-06-26 11:15:00,172.38,172.38,172.15,172.16,10600.0,117.2862,117.2862,117.1297,117.1365,10600.0
2018-06-26 11:20:00,172.12,172.38,172.1,172.29,8951.0,117.1093,117.2862,117.0957,117.225,8951.0
2018-06-26 11:25:00,172.3,172.39,172.25,172.25,11213.0,117.2318,117.293,117.1978,117.1978,11213.0
2018-06-26 11:30:00,172.25,172.36,172.21,172.22,11404.0,117.1978,117.2726,117.1705,117.1773,11404.0
2018-06-26 11:35:00,172.27,172.28,172.1,172.23,5676.0,117.2114,117.2182,117.0957,117.1842,5676.0
2018-06-26 11:40:00,172.2,172.34,172.17,172.27,15915.0,117.1637,117.259,117.1433,117.2114,15915.0
2018-06-26 11:45:00,172.26,172.46,172.26,172.4,12860.0,117.2046,117.3406,117.2046,117.2998,12860.0
2018-06-26 11:50:00,172.4,172.4,172.2,172.2,9464.0,117.2998,117.2998,117.1637,117.1637,9464.0
2018-06-26 11:55:00,172.22,172.32,172.21,172.28,13249.0,117.1773,117.2454,117.1705,117.2182,13249.0
2018-06-26 12:00:00,172.28,172.3,172.22,172.26,15294.0,117.2182,117.2318,117.1773,117.2046,15294.0
2018-06-26 12:05:00,172.24,172.3,172.17,172.27,28287.0,117.191,117.2318,117.1433,117.2114,28287.0
2018-06-26 12:10:00,172.25,172.3,172.23,172.26,20872.0,117.1978,117.2318,117.1842,117.2046,20872.0
2018-06-26 12:15:00,172.25,172.3,172.19,172.3,37362.0,117.1978,117.2318,117.1569,117.2318,37362.0
2018-06-26 12:20:00,172.3,172.3,172.23,172.24,5102.0,117.2318,117.2318,117.1842,117.191,5102.0
2018-06-26 12:25:00,172.24,172.32,172.23,172.28,46125.0,117.191,117.2454,117.1842,117.2182,46125.0
2018-06-26 12:30:00,172.27,172.3,172.19,172.25,26904.0,117.2114,117.2318,117.1569,117.1978,26904.0
2018-06-26 12:35:00,172.25,172.3,172.24,172.24,9094.0,117.1978,117.2318,117.191,117.191,9094.0
2018-06-26 12:40:00,172.27,172.36,172.24,172.3,13331.0,117.2114,117.2726,117.191,117.2318,13331.0
2018-06-26 12:45:00,172.33,172.53,172.27,172.5,8703.0,117.2522,117.3883,117.2114,117.3679,8703.0
2018-06-26 12:50:00,172.54,172.58,172.49,172.56,6113.0,117.3951,117.4223,117.3611,117.4087,6113.0
2018-06-26 12:55:00,172.61,172.67,172.53,172.62,5624.0,117.4427,117.4835,117.3883,117.4495,5624.0
2018-06-26 13:00:00,172.63,172.67,172.57,172.63,6188.0,117.4563,117.4835,117.4155,117.4563,6188.0
2018-06-26 13:05:00,172.62,172.79,172.58,172.66,10453.0,117.4495,117.5652,117.4223,117.4767,10453.0
2018-06-26 13:10:00,172.64,172.7,172.56,172.68,4915.0,117.4631,117.5039,117.4087,117.4903,4915.0
2018-06-26 13:15:00,172.67,172.79,172.67,172.79,4579.0,117.4835,117.5652,117.4835,117.5652,4579.0
2018-06-26 13:20:00,172.8,172.81,172.58,172.58,10743.0,117.572,117.5788,117.4223,117.4223,10743.0
2018-06-26 13:25:00,172.63,172.66,172.59,172.64,8075.0,117.4563,117.4767,117.4291,117.4631,8075.0
2018-06-26 13:30:00,172.61,172.65,172.45,172.61,19057.0,117.4427,117.4699,117.3338,117.4427,19057.0
2018-06-26 13:35:00,172.64,172.89,172.64,172.89,2800.0,117.4631,117.6332,117.4631,117.6332,2800.0
2018-06-26 13:40:00,172.86,172.97,172.85,172.95,10321.0,117.6128,117.6876,117.606,117.674,10321.0
2018-06-26 13:45:00,172.94,173.06,172.92,172.94,3511.0,117.6672,117.7489,117.6536,117.6672,3511.0
2018-06-26 13:50:00,172.9,172.9,172.79,172.81,2837.0,117.64,117.64,117.5652,117.5788,2837.0
2018-06-26 13:55:00,172.8,172.84,172.72,172.77,8422.0,117.572,117.5992,117.5175,117.5516,8422.0
2018-06-26 14:00:00,172.82,172.9,172.73,172.79,3752.0,117.5856,117.64,117.5243,117.5652,3752.0
2018-06-26 14:05:00,172.73,172.74,172.47,172.47,11950.0,117.5243,117.5312,117.3474,117.3474,11950.0
2018-06-26 14:10:00,172.44,172.5,172.41,172.5,14899.0,117.327,117.3679,117.3066,117.3679,14899.0
2018-06-26 14:15:00,172.45,172.53,172.37,172.46,6599.0,117.3338,117.3883,117.2794,117.3406,6599.0
2018-06-26 14:20:00,172.5,172.55,172.24,172.24,5609.0,117.3679,117.4019,117.191,117.191,5609.0
2018-06-26 14:25:00,172.22,172.39,172.21,172.39,4958.0,117.1773,117.293,117.1705,117.293,4958.0
2018-06-26 14:30:00,172.38,172.54,172.38,172.49,21328.0,117.2862,117.3951,117.2862,117.3611,21328.0
2018-06-26 14:35:00,172.51,172.52,172.35,172.39,4755.0,117.3747,117.3815,117.2658,117.293,4755.0
2018-06-26 14:40:00,172.42,172.62,172.41,172.57,5593.0,117.3134,117.4495,117.3066,117.4155,5593.0
2018-06-26 14:45:00,172.55,172.55,172.38,172.53,4690.0,117.4019,117.4019,117.2862,117.3883,4690.0
2018-06-26 14:50:00,172.48,172.53,172.46,172.46,5769.0,117.3542,117.3883,117.3406,117.3406,5769.0
2018-06-26 14:55:00,172.47,172.62,172.47,172.62,5905.0,117.3474,117.4495,117.3474,117.4495,5905.0
2018-06-26 15:00:00,172.6,172.6,172.35,172.41,8910.0,117.4359,117.4359,117.2658,117.3066,8910.0
2018-06-26 15:05:00,172.38,172.42,172.27,172.41,7009.0,117.2862,117.3134,117.2114,117.3066,7009.0
2018-06-26 15:10:00,172.43,172.47,172.39,172.46,4085.0,117.3202,117.3474,117.293,117.3406,4085.0
2018-06-26 15:15:00,172.45,172.45,172.28,172.3,11300.0,117.3338,117.3338,117.2182,117.2318,11300.0
2018-06-26 15:20:00,172.26,172.36,172.19,172.3,20110.0,117.2046,117.2726,117.1569,117.2318,20110.0
2018-06-26 15:25:00,172.3,172.36,172.25,172.28,15715.0,117.2318,117.2726,117.1978,117.2182,15715.0
2018-06-26 15:30:00,172.29,172.3,172.17,172.26,47859.0,117.225,117.2318,117.1433,117.2046,47859.0
2018-06-26 15:35:00,172.24,172.28,172.19,172.23,94313.0,117.191,117.2182,117.1569,117.1842,94313.0
2018-06-26 15:40:00,172.23,172.25,172.12,172.22,100570.0,117.1842,117.1978,117.1093,117.1773,100570.0
2018-06-26 15:45:00,172.21,172.29,172.11,172.25,140233.0,117.1705,117.225,117.1025,117.1978,140233.0
2018-06-26 15:50:00,172.23,172.3,172.19,172.22,83972.0,117.1842,117.2318,117.1569,117.1773,83972.0
2018-06-26 15:55:00,172.22,172.4,172.22,172.38,126525.0,117.1773,117.2998,117.1773,117.2862,126525.0
2018-06-27 09:30:00,172.77,172.97,172.22,172.87,45236.0,117.5516,117.6876,117.1773,117.6196,45236.0
2018-06-27 09:35:00,172.8,172.9,172.08,172.18,11603.0,117.572,117.64,117.0821,117.1501,11603.0
2018-06-27 09:40:00,172.1,172.33,172.0,172.0,7709.0,117.0957,117.2522,117.0277,117.0277,7709.0
2018-06-27 09:45:00,171.95,172.22,171.83,172.14,12087.0,116.9936,117.1773,116.912,117.1229,12087.0
2018-06-27 09:50:00,172.16,172.25,172.09,172.22,5704.0,117.1365,117.1978,117.0889,117.1773,5704.0
2018-06-27 09:55:00,172.17,172.32,171.97,172.23,5150.0,117.1433,117.2454,117.0072,117.1842,5150.0
2018-06-27 10:00:00,172.17,172.43,171.92,172.36,5100.0,117.1433,117.3202,116.9732,117.2726,5100.0
2018-06-27 10:05:00,172.32,172.59,172.27,172.5,4953.0,117.2454,117.4291,117.2114,117.3679,4953.0
2018-06-27 10:10:00,172.49,172.58,172.34,172.47,5300.0,117.3611,117.4223,117.259,117.3474,5300.0
2018-06-27 10:15:00,172.55,173.11,172.5,172.82,10699.0,117.4019,117.7829,117.3679,117.5856,10699.0
2018-06-27 10:20:00,172.86,173.02,172.82,172.89,4134.0,117.6128,117.7217,117.5856,117.6332,4134.0
2018-06-27 10:25:00,172.84,173.19,172.69,173.19,9155.0,117.5992,117.8373,117.4971,117.8373,9155.0
2018-06-27 10:30:00,173.23,173.26,172.82,172.82,3951.0,117.8645,117.885,117.5856,117.5856,3951.0
2018-06-27 10:35:00,172.86,173.0,172.8,172.92,6460.0,117.6128,117.7081,117.572,117.6536,6460.0
2018-06-27 10:40:00,172.91,173.09,172.74,173.09,16760.0,117.6468,117.7693,117.5312,117.7693,16760.0
2018-06-27 10:45:00,173.1,173.13,173.0,173.07,11034.0,117.7761,117.7965,117.7081,117.7557,11034.0
2018-06-27 10:50:00,173.03,173.08,172.48,172.61,28744.0,117.7285,117.7625,117.3542,117.4427,28744.0
2018-06-27 10:55:00,172.64,172.82,172.56,172.8,16642.0,117.4631,117.5856,117.4087,117.572,16642.0
2018-06-27 11:00:00,172.8,172.88,172.71,172.83,8602.0,117.572,117.6264,117.5107,117.5924,8602.0
2018-06-27 11:05:00,172.81,172.84,172.51,172.51,9980.0,117.5788,117.5992,117.3747,117.3747,9980.0
2018-06-27 11:10:00,172.52,172.67,172.52,172.6,7217.0,117.3815,117.4835,117.3815,117.4359,7217.0
2018-06-27 11:15:00,172.62,172.62,172.44,172.62,3574.0,117.4495,117.4495,117.327,117.4495,3574.0
2018-06-27 11:20:00,172.61,172.7,172.53,172.54,4906.0,117.4427,117.5039,117.3883,117.3951,4906.0
2018-06-27 11:25:00,172.56,172.61,172.42,172.43,4650.0,117.4087,117.4427,117.3134,117.3202,4650.0
2018-06-27 11:30:00,172.33,172.42,172.27,172.31,8559.0,117.2522,117.3134,117.2114,117.2386,8559.0
2018-06-27 11:35:00,172.42,172.68,172.4,172.65,3700.0,117.3134,117.4903,117.2998,117.4699,3700.0
2018-06-27 11:40:00,172.63,172.98,172.63,172.97,8576.0,117.4563,117.6944,117.4563,117.6876,8576.0
2018-06-27 11:45:00,173.02,173.15,172.94,173.11,8113.0,117.7217,117.8101,117.6672,117.7829,8113.0
2018-06-27 11:50:00,173.12,173.13,172.86,172.98,6479.0,117.7897,117.7965,117.6128,117.6944,6479.0
2018-06-27 11:55:00,172.96,173.06,172.96,172.97,2800.0,117.6808,117.7489,117.6808,117.6876,2800.0
2018-06-27 12:00:00,172.84,173.01,172.8,172.85,4100.0,117.5992,117.7149,117.572,117.606,4100.0
2018-06-27 12:05:00,172.85,173.12,172.81,173.07,6703.0,117.606,117.7897,117.5788,117.7557,6703.0
2018-06-27 12:10:00,173.02,173.08,172.99,173.06,2058.0,117.7217,117.7625,117.7013,117.7489,2058.0
2018-06-27 12:15:00,173.05,173.15,172.95,172.98,7831.0,117.7421,117.8101,117.674,117.6944,7831.0
2018-06-27 12:20:00,172.95,173.06,172.91,173.05,4361.0,117.674,117.7489,117.6468,117.7421,4361.0
2018-06-27 12:25:00,173.07,173.07,172.87,172.9,2716.0,117.7557,117.7557,117.6196,117.64,2716.0
2018-06-27 12:30:00,172.91,172.99,172.87,172.9,10214.0,117.6468,117.7013,117.6196,117.64,10214.0
2018-06-27 12:35:00,172.86,172.93,172.85,172.93,6539.0,117.6128,117.6604,117.606,117.6604,6539.0
2018-06-27 12:40:00,172.9,172.9,172.7,172.72,4800.0,117.64,117.64,117.5039,117.5175,4800.0
2018-06-27 12:45:00,172.68,172.72,172.57,172.72,9902.0,117.4903,117.5175,117.4155,117.5175,9902.0
2018-06-27 12:50:00,172.7,172.74,172.68,172.72,6913.0,117.5039,117.5312,117.4903,117.5175,6913.0
2018-06-27 12:55:00,172.67,172.79,172.6,172.6,16820.0,117.4835,117.5652,117.4359,117.4359,16820.0
2018-06-27 13:00:00,172.62,172.72,172.54,172.56,4715.0,117.4495,117.5175,117.3951,117.4087,4715.0
2018-06-27 13:05:00,172.53,172.53,172.38,172.39,3690.0,117.3883,117.3883,117.2862,117.293,3690.0
2018-06-27 13:10:00,172.39,172.62,172.39,172.61,5649.0,117.293,117.4495,117.293,117.4427,5649.0
2018-06-27 13:15:00,172.52,172.57,172.32,172.32,4130.0,117.3815,117.4155,117.2454,117.2454,4130.0
2018-06-27 13:20:00,172.38,172.52,172.34,172.34,5700.0,117.2862,117.3815,117.259,117.259,5700.0
2018-06-27 13:25:00,172.33,172.36,172.2,172.34,11258.0,117.2522,117.2726,117.1637,117.259,11258.0
2018-06-27 13:30:00,172.35,172.47,172.23,172.23,8558.0,117.2658,117.3474,117.1842,117.1842,8558.0
2018-06-27 13:35:00,172.22,172.35,172.17,172.31,14114.0,117.1773,117.2658,117.1433,117.2386,14114.0
2018-06-27 13:40:00,172.29,172.38,172.19,172.23,15268.0,117.225,117.2862,117.1569,117.1842,15268.0
2018-06-27 13:45:00,172.21,172.29,172.2,172.25,6641.0,117.1705,117.225,117.1637,117.1978,6641.0
2018-06-27 13:50:00,172.31,172.39,172.16,172.21,11270.0,117.2386,117.293,117.1365,117.1705,11270.0
2018-06-27 13:55:00,172.21,172.42,172.17,172.41,12178.0,117.1705,117.3134,117.1433,117.3066,12178.0
2018-06-27 14:00:00,172.38,172.41,172.16,172.19,16988.0,117.2862,117.3066,117.1365,117.1569,16988.0
2018-06-27 14:05:00,172.14,172.14,171.93,171.98,12375.0,117.1229,117.1229,116.98,117.0141,12375.0
2018-06-27 14:10:00,171.94,172.01,171.81,171.81,11254.0,116.9868,117.0345,116.8984,116.8984,11254.0
2018-06-27 14:15:00,171.8,171.98,171.76,171.97,8505.0,116.8916,117.0141,116.8644,117.0072,8505.0
2018-06-27 14:20:00,171.91,171.92,171.74,171.82,8689.0,116.9664,116.9732,116.8508,116.9052,8689.0
2018-06-27 14:25:00,171.84,172.06,171.83,171.87,12437.0,116.9188,117.0685,116.912,116.9392,12437.0
2018-06-27 14:30:00,171.8,171.94,171.76,171.84,3980.0,116.8916,116.9868,116.8644,116.9188,3980.0
2018-06-27 14:35:00,171.86,172.07,171.85,172.07,6025.0,116.9324,117.0753,116.9256,117.0753,6025.0
2018-06-27 14:40:00,172.07,172.12,172.02,172.02,2600.0,117.0753,117.1093,117.0413,117.0413,2600.0
2018-06-27 14:45:00,172.05,172.15,172.05,172.11,60729.0,117.0617,117.1297,117.0617,117.1025,60729.0
2018-06-27 14:50:00,172.11,172.11,171.97,172.01,11850.0,117.1025,117.1025,117.0072,117.0345,11850.0
2018-06-27 14:55:00,172.04,172.08,171.92,172.03,6534.0,117.0549,117.0821,116.9732,117.0481,6534.0
2018-06-27 15:00:00,172.0,172.0,171.77,171.88,7477.0,117.0277,117.0277,116.8712,116.946,7477.0
2018-06-27 15:05:00,171.86,171.93,171.7,171.73,5153.0,116.9324,116.98,116.8235,116.844,5153.0
2018-06-27 15:10:00,171.71,171.74,171.36,171.54,26760.0,116.8303,116.8508,116.5922,116.7147,26760.0
2018-06-27 15:15:00,171.53,171.56,171.44,171.5,9361.0,116.7079,116.7283,116.6466,116.6875,9361.0
2018-06-27 15:20:00,171.53,171.58,171.32,171.42,11132.0,116.7079,116.7419,116.565,116.633,11132.0
2018-06-27 15:25:00,171.44,171.56,171.31,171.53,11196.0,116.6466,116.7283,116.5582,116.7079,11196.0
2018-06-27 15:30:00,171.51,171.52,171.19,171.19,39772.0,116.6943,116.7011,116.4765,116.4765,39772.0
2018-06-27 15:35:00,171.13,171.16,170.93,171.02,12248.0,116.4357,116.4561,116.2996,116.3609,12248.0
2018-06-27 15:40:00,171.06,171.35,171.06,171.34,13892.0,116.3881,116.5854,116.3881,116.5786,13892.0
2018-06-27 15:45:00,171.33,171.36,171.04,171.1,21629.0,116.5718,116.5922,116.3745,116.4153,21629.0
2018-06-27 15:50:00,171.08,171.25,171.06,171.24,27032.0,116.4017,116.5174,116.3881,116.5106,27032.0
2018-06-27 15:55:00,171.21,171.35,170.93,170.94,93062.0,116.4902,116.5854,116.2996,116.3064,93062.0
2018-06-28 09:30:00,171.23,171.99,170.0,171.28,20722.0,116.5038,117.0209,115.6669,116.5378,20722.0
2018-06-28 09:35:00,171.18,171.25,170.86,170.86,7184.0,116.4697,116.5174,116.252,116.252,7184.0
2018-06-28 09:40:00,170.99,171.13,170.94,171.01,2799.0,116.3405,116.4357,116.3064,116.3541,2799.0
2018-06-28 09:45:00,171.0,171.41,170.86,171.4,5868.0,116.3473,116.6262,116.252,116.6194,5868.0
2018-06-28 09:50:00,171.45,171.49,170.96,170.96,7839.0,116.6534,116.6807,116.3201,116.3201,7839.0
2018-06-28 09:55:00,170.97,171.17,170.66,170.72,9371.0,116.3269,116.4629,116.1159,116.1568,9371.0
2018-06-28 10:00:00,170.67,170.79,170.62,170.76,9594.0,116.1227,116.2044,116.0887,116.184,9594.0
2018-06-28 10:05:00,170.8,170.82,170.5,170.53,26266.0,116.2112,116.2248,116.0071,116.0275,26266.0
2018-06-28 10:10:00,170.51,170.55,169.88,169.88,16692.0,116.0139,116.0411,115.5852,115.5852,16692.0
2018-06-28 10:15:00,169.88,170.32,169.79,170.06,16494.0,115.5852,115.8846,115.524,115.7077,16494.0
2018-06-28 10:20:00,170.02,170.16,169.81,169.95,5980.0,115.6805,115.7757,115.5376,115.6329,5980.0
2018-06-28 10:25:00,169.93,169.94,169.65,169.69,14689.0,115.6192,115.6261,115.4287,115.456,14689.0
2018-06-28 10:30:00,169.68,169.75,169.55,169.61,8856.0,115.4491,115.4968,115.3607,115.4015,8856.0
2018-06-28 10:35:00,169.63,169.8,169.62,169.8,11092.0,115.4151,115.5308,115.4083,115.5308,11092.0
2018-06-28 10:40:00,169.89,170.13,169.81,169.98,9096.0,115.592,115.7553,115.5376,115.6533,9096.0
2018-06-28 10:45:00,170.01,170.09,169.95,170.04,2600.0,115.6737,115.7281,115.6329,115.6941,2600.0
2018-06-28 10:50:00,170.04,170.07,169.89,169.94,9842.0,115.6941,115.7145,115.592,115.6261,9842.0
2018-06-28 10:55:00,169.91,170.19,169.91,170.08,21486.0,115.6056,115.7961,115.6056,115.7213,21486.0
2018-06-28 11:00:00,170.16,170.16,169.93,170.08,6892.0,115.7757,115.7757,115.6192,115.7213,6892.0
2018-06-28 11:05:00,170.09,170.18,170.0,170.15,6519.0,115.7281,115.7893,115.6669,115.7689,6519.0
2018-06-28 11:10:00,170.14,170.24,170.03,170.24,7768.0,115.7621,115.8302,115.6873,115.8302,7768.0
2018-06-28 11:15:00,170.18,170.2,170.02,170.12,8375.0,115.7893,115.803,115.6805,115.7485,8375.0
2018-06-28 11:20:00,170.13,170.16,169.83,169.84,7500.0,115.7553,115.7757,115.5512,115.558,7500.0
2018-06-28 11:25:00,169.82,170.14,169.79,170.14,10018.0,115.5444,115.7621,115.524,115.7621,10018.0
2018-06-28 11:30:00,170.12,170.2,170.05,170.11,10038.0,115.7485,115.803,115.7009,115.7417,10038.0
2018-06-28 11:35:00,170.12,170.25,170.02,170.18,20054.0,115.7485,115.837,115.6805,115.7893,20054.0
2018-06-28 11:40:00,170.18,170.2,170.0,170.12,12753.0,115.7893,115.803,115.6669,115.7485,12753.0
2018-06-28 11:45:00,170.12,170.17,170.06,170.14,12949.0,115.7485,115.7825,115.7077,115.7621,12949.0
2018-06-28 11:50:00,170.13,170.14,170.0,170.01,5713.0,115.7553,115.7621,115.6669,115.6737,5713.0
2018-06-28 11:55:00,170.02,170.13,169.98,169.98,5483.0,115.6805,115.7553,115.6533,115.6533,5483.0
2018-06-28 12:00:00,170.05,170.13,170.02,170.07,5150.0,115.7009,115.7553,115.6805,115.7145,5150.0
2018-06-28 12:05:00,170.07,170.53,170.07,170.53,32586.0,115.7145,116.0275,115.7145,116.0275,32586.0
2018-06-28 12:10:00,170.55,170.63,170.45,170.59,10975.0,116.0411,116.0955,115.9731,116.0683,10975.0
2018-06-28 12:15:00,170.55,170.58,170.46,170.52,1700.0,116.0411,116.0615,115.9799,116.0207,1700.0
2018-06-28 12:20:00,170.6,170.6,170.38,170.41,8112.0,116.0751,116.0751,115.9254,115.9458,8112.0
2018-06-28 12:25:00,170.44,170.5,170.31,170.39,5370.0,115.9662,116.0071,115.8778,115.9322,5370.0
2018-06-28 12:30:00,170.41,170.42,170.33,170.35,4900.0,115.9458,115.9526,115.8914,115.905,4900.0
2018-06-28 12:35:00,170.36,170.64,170.35,170.59,8958.0,115.9118,116.1023,115.905,116.0683,8958.0
2018-06-28 12:40:00,170.59,170.67,170.46,170.67,6877.0,116.0683,116.1227,115.9799,116.1227,6877.0
2018-06-28 12:45:00,170.66,170.66,170.5,170.5,2843.0,116.1159,116.1159,116.0071,116.0071,2843.0
2018-06-28 12:50:00,170.55,170.66,170.5,170.63,3700.0,116.0411,116.1159,116.0071,116.0955,3700.0
2018-06-28 12:55:00,170.67,170.74,170.64,170.68,4200.0,116.1227,116.1704,116.1023,116.1295,4200.0
2018-06-28 13:00:00,170.65,170.71,170.57,170.65,4705.0,116.1091,116.15,116.0547,116.1091,4705.0
2018-06-28 13:05:00,170.63,170.67,170.56,170.61,4806.0,116.0955,116.1227,116.0479,116.0819,4806.0
2018-06-28 13:10:00,170.61,170.67,170.59,170.64,2454.0,116.0819,116.1227,116.0683,116.1023,2454.0
2018-06-28 13:15:00,170.67,170.82,170.64,170.68,2763.0,116.1227,116.2248,116.1023,116.1295,2763.0
2018-06-28 13:20:00,170.7,170.76,170.64,170.76,3441.0,116.1431,116.184,116.1023,116.184,3441.0
2018-06-28 13:25:00,170.69,170.86,170.69,170.77,5512.0,116.1363,116.252,116.1363,116.1908,5512.0
2018-06-28 13:30:00,170.79,170.89,170.69,170.87,11100.0,116.2044,116.2724,116.1363,116.2588,11100.0
2018-06-28 13:35:00,170.89,171.03,170.85,170.85,3660.0,116.2724,116.3677,116.2452,116.2452,3660.0
2018-06-28 13:40:00,170.86,170.96,170.8,170.93,2912.0,116.252,116.3201,116.2112,116.2996,2912.0
2018-06-28 13:45:00,170.94,171.1,170.91,171.07,4840.0,116.3064,116.4153,116.286,116.3949,4840.0
2018-06-28 13:50:00,171.06,171.2,171.05,171.2,1500.0,116.3881,116.4833,116.3813,116.4833,1500.0
2018-06-28 13:55:00,171.2,171.2,171.13,171.15,1623.0,116.4833,116.4833,116.4357,116.4493,1623.0
2018-06-28 14:00:00,171.14,171.34,171.14,171.34,12913.0,116.4425,116.5786,116.4425,116.5786,12913.0
2018-06-28 14:05:00,171.3,171.5,171.28,171.47,9052.0,116.5514,116.6875,116.5378,116.6671,9052.0
2018-06-28 14:10:00,171.43,171.43,171.28,171.28,7842.0,116.6398,116.6398,116.5378,116.5378,7842.0
2018-06-28 14:15:00,171.32,171.39,171.27,171.34,12602.0,116.565,116.6126,116.531,116.5786,12602.0
2018-06-28 14:20:00,171.36,171.6,171.36,171.49,17377.0,116.5922,116.7555,116.5922,116.6807,17377.0
2018-06-28 14:25:00,171.47,171.48,171.31,171.47,3901.0,116.6671,116.6739,116.5582,116.6671,3901.0
2018-06-28 14:30:00,171.52,171.54,171.44,171.48,7253.0,116.7011,116.7147,116.6466,116.6739,7253.0
2018-06-28 14:35:00,171.48,171.48,171.41,171.42,3656.0,116.6739,116.6739,116.6262,116.633,3656.0
2018-06-28 14:40:00,171.45,171.56,171.24,171.24,10962.0,116.6534,116.7283,116.5106,116.5106,10962.0
2018-06-28 14:45:00,171.24,171.34,171.19,171.33,4000.0,116.5106,116.5786,116.4765,116.5718,4000.0
2018-06-28 14:50:00,171.33,171.47,171.28,171.43,4723.0,116.5718,116.6671,116.5378,116.6398,4723.0
2018-06-28 14:55:00,171.43,171.51,171.42,171.51,4046.0,116.6398,116.6943,116.633,116.6943,4046.0
2018-06-28 15:00:00,171.5,171.6,171.43,171.48,6706.0,116.6875,116.7555,116.6398,116.6739,6706.0
2018-06-28 15:05:00,171.46,171.67,171.46,171.62,8506.0,116.6602,116.8031,116.6602,116.7691,8506.0
2018-06-28 15:10:00,171.66,171.75,171.5,171.55,11533.0,116.7963,116.8576,116.6875,116.7215,11533.0
2018-06-28 15:15:00,171.55,171.55,171.38,171.51,12513.0,116.7215,116.7215,116.6058,116.6943,12513.0
2018-06-28 15:20:00,171.53,171.7,171.53,171.64,9869.0,116.7079,116.8235,116.7079,116.7827,9869.0
2018-06-28 15:25:00,171.62,171.62,171.41,171.41,8015.0,116.7691,116.7691,116.6262,116.6262,8015.0
2018-06-28 15:30:00,171.44,171.46,171.29,171.39,8938.0,116.6466,116.6602,116.5446,116.6126,8938.0
2018-06-28 15:35:00,171.41,171.54,171.39,171.46,12153.0,116.6262,116.7147,116.6126,116.6602,12153.0
2018-06-28 15:40:00,171.44,171.44,171.27,171.3,11729.0,116.6466,116.6466,116.531,116.5514,11729.0
2018-06-28 15:45:00,171.3,171.42,171.29,171.42,17263.0,116.5514,116.633,116.5446,116.633,17263.0
2018-06-28 15:50:00,171.4,171.41,171.13,171.17,25633.0,116.6194,116.6262,116.4357,116.4629,25633.0
2018-06-28 15:55:00,171.15,171.24,171.02,171.22,65504.0,116.4493,116.5106,116.3609,116.497,65504.0
2018-06-29 09:30:00,170.76,170.76,169.48,169.55,29520.0,116.184,116.184,115.3131,115.3607,29520.0
2018-06-29 09:35:00,169.53,169.91,169.53,169.73,19230.0,115.3471,115.6056,115.3471,115.4832,19230.0
2018-06-29 09:40:00,169.7,169.75,168.97,169.34,33453.0,115.4628,115.4968,114.9661,115.2178,33453.0
2018-06-29 09:45:00,169.41,169.93,169.41,169.72,25840.0,115.2654,115.6192,115.2654,115.4764,25840.0
2018-06-29 09:50:00,169.72,169.76,169.41,169.48,18145.0,115.4764,115.5036,115.2654,115.3131,18145.0
2018-06-29 09:55:00,169.5,170.07,169.39,169.84,24730.0,115.3267,115.7145,115.2518,115.558,24730.0
2018-06-29 10:00:00,170.04,170.05,169.78,170.01,11311.0,115.6941,115.7009,115.5172,115.6737,11311.0
2018-06-29 10:05:00,169.99,169.99,169.74,169.99,17023.0,115.6601,115.6601,115.49,115.6601,17023.0
2018-06-29 10:10:00,169.92,170.0,169.65,169.67,13503.0,115.6124,115.6669,115.4287,115.4423,13503.0
2018-06-29 10:15:00,169.7,170.09,169.58,170.0,20323.0,115.4628,115.7281,115.3811,115.6669,20323.0
2018-06-29 10:20:00,170.07,170.07,169.76,169.84,8377.0,115.7145,115.7145,115.5036,115.558,8377.0
2018-06-29 10:25:00,169.86,169.86,169.5,169.59,20211.0,115.5716,115.5716,115.3267,115.3879,20211.0
2018-06-29 10:30:00,169.56,170.03,169.56,169.92,19895.0,115.3675,115.6873,115.3675,115.6124,19895.0
2018-06-29 10:35:00,169.89,169.89,169.5,169.59,15049.0,115.592,115.592,115.3267,115.3879,15049.0
2018-06-29 10:40:00,169.64,170.0,169.64,169.86,5600.0,115.4219,115.6669,115.4219,115.5716,5600.0
2018-06-29 10:45:00,169.87,169.95,169.67,169.7,7696.0,115.5784,115.6329,115.4423,115.4628,7696.0
2018-06-29 10:50:00,169.64,169.65,169.4,169.45,16343.0,115.4219,115.4287,115.2586,115.2927,16343.0
2018-06-29 10:55:00,169.54,169.68,169.51,169.68,8200.0,115.3539,115.4491,115.3335,115.4491,8200.0
2018-06-29 11:00:00,169.69,170.0,169.69,169.92,10862.0,115.456,115.6669,115.456,115.6124,10862.0
2018-06-29 11:05:00,169.95,170.01,169.9,169.92,11350.0,115.6329,115.6737,115.5988,115.6124,11350.0
2018-06-29 11:10:00,169.94,170.22,169.89,170.17,18460.0,115.6261,115.8166,115.592,115.7825,18460.0
2018-06-29 11:15:00,170.2,170.43,170.16,170.36,7037.0,115.803,115.9594,115.7757,115.9118,7037.0
2018-06-29 11:20:00,170.29,170.84,170.28,170.84,9870.0,115.8642,116.2384,115.8574,116.2384,9870.0
2018-06-29 11:25:00,170.87,170.89,170.67,170.7,3625.0,116.2588,116.2724,116.1227,116.1431,3625.0
2018-06-29 11:30:00,170.74,170.96,170.71,170.94,6577.0,116.1704,116.3201,116.15,116.3064,6577.0
2018-06-29 11:35:00,170.96,171.06,170.87,170.99,8376.0,116.3201,116.3881,116.2588,116.3405,8376.0
2018-06-29 11:40:00,171.06,171.11,170.83,170.83,4486.0,116.3881,116.4221,116.2316,116.2316,4486.0
2018-06-29 11:45:00,170.77,171.01,170.73,170.84,17407.0,116.1908,116.3541,116.1636,116.2384,17407.0
2018-06-29 11:50:00,170.77,170.83,170.68,170.74,6243.0,116.1908,116.2316,116.1295,116.1704,6243.0
2018-06-29 11:55:00,170.77,170.83,170.58,170.83,4326.0,116.1908,116.2316,116.0615,116.2316,4326.0
2018-06-29 12:00:00,170.85,170.87,170.73,170.81,1900.0,116.2452,116.2588,116.1636,116.218,1900.0
2018-06-29 12:05:00,170.79,170.86,170.76,170.85,4911.0,116.2044,116.252,116.184,116.2452,4911.0
2018-06-29 12:10:00,170.88,170.88,170.69,170.71,7916.0,116.2656,116.2656,116.1363,116.15,7916.0
2018-06-29 12:15:00,170.74,170.95,170.71,170.91,6650.0,116.1704,116.3132,116.15,116.286,6650.0
2018-06-29 12:20:00,170.89,171.06,170.86,171.06,6532.0,116.2724,116.3881,116.252,116.3881,6532.0
2018-06-29 12:25:00,171.11,171.26,171.08,171.26,3800.0,116.4221,116.5242,116.4017,116.5242,3800.0
2018-06-29 12:30:00,171.25,171.29,171.12,171.16,9359.0,116.5174,116.5446,116.4289,116.4561,9359.0
2018-06-29 12:35:00,171.09,171.17,171.0,171.0,11721.0,116.4085,116.4629,116.3473,116.3473,11721.0
2018-06-29 12:40:00,171.01,171.04,170.93,171.0,8167.0,116.3541,116.3745,116.2996,116.3473,8167.0
2018-06-29 12:45:00,170.98,171.01,170.93,170.93,3800.0,116.3337,116.3541,116.2996,116.2996,3800.0
2018-06-29 12:50:00,170.91,170.94,170.81,170.85,7984.0,116.286,116.3064,116.218,116.2452,7984.0
2018-06-29 12:55:00,170.85,170.93,170.82,170.91,2402.0,116.2452,116.2996,116.2248,116.286,2402.0
2018-06-29 13:00:00,170.88,171.0,170.88,170.96,6566.0,116.2656,116.3473,116.2656,116.3201,6566.0
2018-06-29 13:05:00,170.93,171.22,170.93,171.17,3673.0,116.2996,116.497,116.2996,116.4629,3673.0
2018-06-29 13:10:00,171.17,171.23,171.15,171.23,3108.0,116.4629,116.5038,116.4493,116.5038,3108.0
2018-06-29 13:15:00,171.2,171.24,171.19,171.21,4203.0,116.4833,116.5106,116.4765,116.4902,4203.0
2018-06-29 13:20:00,171.21,171.21,171.09,171.11,10575.0,116.4902,116.4902,116.4085,116.4221,10575.0
2018-06-29 13:25:00,171.08,171.1,171.04,171.06,5453.0,116.4017,116.4153,116.3745,116.3881,5453.0
2018-06-29 13:30:00,171.04,171.04,170.93,170.95,7215.0,116.3745,116.3745,116.2996,116.3132,7215.0
2018-06-29 13:35:00,170.94,171.07,170.94,171.04,8171.0,116.3064,116.3949,116.3064,116.3745,8171.0
2018-06-29 13:40:00,171.07,171.2,171.06,171.2,5140.0,116.3949,116.4833,116.3881,116.4833,5140.0
2018-06-29 13:45:00,171.2,171.32,171.19,171.19,6663.0,116.4833,116.565,116.4765,116.4765,6663.0
2018-06-29 13:50:00,171.22,171.34,171.18,171.25,4367.0,116.497,116.5786,116.4697,116.5174,4367.0
2018-06-29 13:55:00,171.23,171.35,171.22,171.31,4092.0,116.5038,116.5854,116.497,116.5582,4092.0
2018-06-29 14:00:00,171.32,171.32,171.15,171.15,32737.0,116.565,116.565,116.4493,116.4493,32737.0
2018-06-29 14:05:00,171.18,171.19,171.02,171.13,5302.0,116.4697,116.4765,116.3609,116.4357,5302.0
2018-06-29 14:10:00,171.13,171.19,170.81,170.81,10347.0,116.4357,116.4765,116.218,116.218,10347.0
2018-06-29 14:15:00,170.84,170.89,170.8,170.8,8647.0,116.2384,116.2724,116.2112,116.2112,8647.0
2018-06-29 14:20:00,170.79,170.85,170.76,170.85,8413.0,116.2044,116.2452,116.184,116.2452,8413.0
2018-06-29 14:25:00,170.88,171.06,170.88,171.03,8402.0,116.2656,116.3881,116.2656,116.3677,8402.0
2018-06-29 14:30:00,171.05,171.05,170.97,171.03,4808.0,116.3813,116.3813,116.3269,116.3677,4808.0
2018-06-29 14:35:00,171.04,171.08,170.99,171.01,8808.0,116.3745,116.4017,116.3405,116.3541,8808.0
2018-06-29 14:40:00,171.02,171.02,170.8,170.93,106133.0,116.3609,116.3609,116.2112,116.2996,106133.0
2018-06-29 14:45:00,170.93,170.96,170.87,170.87,12041.0,116.2996,116.3201,116.2588,116.2588,12041.0
2018-06-29 14:50:00,170.89,170.93,170.87,170.87,8864.0,116.2724,116.2996,116.2588,116.2588,8864.0
2018-06-29 14:55:00,170.9,170.93,170.84,170.85,9044.0,116.2792,116.2996,116.2384,116.2452,9044.0
2018-06-29 15:00:00,170.86,170.94,170.83,170.91,16104.0,116.252,116.3064,116.2316,116.286,16104.0
2018-06-29 15:05:00,170.91,171.0,170.83,170.83,15342.0,116.286,116.3473,116.2316,116.2316,15342.0
2018-06-29 15:10:00,170.83,170.84,170.61,170.64,16209.0,116.2316,116.2384,116.0819,116.1023,16209.0
2018-06-29 15:15:00,170.66,170.89,170.65,170.85,10142.0,116.1159,116.2724,116.1091,116.2452,10142.0
2018-06-29 15:20:00,170.87,170.89,170.72,170.84,11444.0,116.2588,116.2724,116.1568,116.2384,11444.0
2018-06-29 15:25:00,170.85,170.9,170.78,170.87,34742.0,116.2452,116.2792,116.1976,116.2588,34742.0
2018-06-29 15:30:00,170.9,170.9,170.6,170.81,28359.0,116.2792,116.2792,116.0751,116.218,28359.0
2018-06-29 15:35:00,170.77,170.79,170.54,170.59,17911.0,116.1908,116.2044,116.0343,116.0683,17911.0
2018-06-29 15:40:00,170.58,170.7,170.52,170.66,30917.0,116.0615,116.1431,116.0207,116.1159,30917.0
2018-06-29 15:45:00,170.66,170.66,170.41,170.55,39508.0,116.1159,116.1159,115.9458,116.0411,39508.0
2018-06-29 15:50:00,170.52,170.63,170.29,170.29,47932.0,116.0207,116.0955,115.8642,115.8642,47932.0
2018-06-29 15:55:00,170.31,170.5,170.03,170.13,178978.0,115.8778,116.0071,115.6873,115.7553,178978.0
2018-07-02 09:30:00,170.15,170.72,169.78,169.84,16096.0,115.7689,116.1568,115.5172,115.558,16096.0
2018-07-02 09:35:00,170.06,170.7,169.99,170.05,10701.0,115.7077,116.1431,115.6601,115.7009,10701.0
2018-07-02 09:40:00,170.12,170.21,169.77,169.77,4900.0,115.7485,115.8098,115.5104,115.5104,4900.0
2018-07-02 09:45:00,169.81,170.08,169.6,169.81,16683.0,115.5376,115.7213,115.3947,115.5376,16683.0
2018-07-02 09:50:00,169.77,169.79,169.49,169.6,6142.0,115.5104,115.524,115.3199,115.3947,6142.0
2018-07-02 09:55:00,169.61,170.07,169.61,170.05,5250.0,115.4015,115.7145,115.4015,115.7009,5250.0
2018-07-02 10:00:00,170.39,170.51,170.22,170.44,6216.0,115.9322,116.0139,115.8166,115.9662,6216.0
2018-07-02 10:05:00,170.46,170.47,169.87,169.88,7189.0,115.9799,115.9867,115.5784,115.5852,7189.0
2018-07-02 10:10:00,169.84,169.9,169.66,169.79,2700.0,115.558,115.5988,115.4355,115.524,2700.0
2018-07-02 10:15:00,169.74,169.74,169.38,169.44,7890.0,115.49,115.49,115.245,115.2859,7890.0
2018-07-02 10:20:00,169.53,169.59,169.37,169.37,3625.0,115.3471,115.3879,115.2382,115.2382,3625.0
2018-07-02 10:25:00,169.38,169.6,169.35,169.35,18738.0,115.245,115.3947,115.2246,115.2246,18738.0
2018-07-02 10:30:00,169.3,169.3,169.0,169.1,4648.0,115.1906,115.1906,114.9865,115.0545,4648.0
2018-07-02 10:35:00,169.09,169.21,168.94,169.13,6024.0,115.0477,115.1294,114.9457,115.0749,6024.0
2018-07-02 10:40:00,169.12,169.12,168.84,168.88,7918.0,115.0681,115.0681,114.8776,114.9048,7918.0
2018-07-02 10:45:00,168.92,169.09,168.9,168.93,7406.0,114.932,115.0477,114.9184,114.9389,7406.0
2018-07-02 10:50:00,168.87,168.87,168.61,168.66,3100.0,114.898,114.898,114.7211,114.7551,3100.0
2018-07-02 10:55:00,168.68,168.68,168.47,168.56,6087.0,114.7688,114.7688,114.6259,114.6871,6087.0
2018-07-02 11:00:00,168.61,169.15,168.59,169.1,7004.0,114.7211,115.0885,114.7075,115.0545,7004.0
2018-07-02 11:05:00,169.08,169.13,168.88,169.1,5350.0,115.0409,115.0749,114.9048,115.0545,5350.0
2018-07-02 11:10:00,169.1,169.17,168.99,169.15,5761.0,115.0545,115.1021,114.9797,115.0885,5761.0
2018-07-02 11:15:00,169.15,169.25,168.92,169.1,5163.0,115.0885,115.1566,114.932,115.0545,5163.0
2018-07-02 11:20:00,169.13,169.16,168.78,168.81,4336.0,115.0749,115.0953,114.8368,114.8572,4336.0
2018-07-02 11:25:00,168.84,168.88,168.59,168.62,6465.0,114.8776,114.9048,114.7075,114.7279,6465.0
2018-07-02 11:30:00,168.55,168.66,168.47,168.66,4346.0,114.6803,114.7551,114.6259,114.7551,4346.0
2018-07-02 11:35:00,168.7,168.72,168.5,168.5,3327.0,114.7824,114.796,114.6463,114.6463,3327.0
2018-07-02 11:40:00,168.47,168.51,168.43,168.51,3504.0,114.6259,114.6531,114.5987,114.6531,3504.0
2018-07-02 11:45:00,168.49,168.54,168.45,168.49,2671.0,114.6395,114.6735,114.6123,114.6395,2671.0
2018-07-02 11:50:00,168.5,168.6,168.36,168.6,5183.0,114.6463,114.7143,114.551,114.7143,5183.0
2018-07-02 11:55:00,168.61,168.61,168.4,168.4,2700.0,114.7211,114.7211,114.5782,114.5782,2700.0
2018-07-02 12:00:00,168.43,168.44,168.18,168.23,4884.0,114.5987,114.6055,114.4286,114.4626,4884.0
2018-07-02 12:05:00,168.2,168.2,168.09,168.09,6209.0,114.4422,114.4422,114.3673,114.3673,6209.0
2018-07-02 12:10:00,168.07,168.33,168.02,168.33,6084.0,114.3537,114.5306,114.3197,114.5306,6084.0
2018-07-02 12:15:00,168.34,168.34,168.17,168.18,3804.0,114.5374,114.5374,114.4218,114.4286,3804.0
2018-07-02 12:20:00,168.12,168.24,168.12,168.19,4004.0,114.3877,114.4694,114.3877,114.4354,4004.0
2018-07-02 12:25:00,168.19,168.19,168.04,168.04,2500.0,114.4354,114.4354,114.3333,114.3333,2500.0
2018-07-02 12:30:00,168.03,168.19,168.0,168.1,3113.0,114.3265,114.4354,114.3061,114.3741,3113.0
2018-07-02 12:35:00,168.22,168.28,168.1,168.14,4574.0,114.4558,114.4966,114.3741,114.4013,4574.0
2018-07-02 12:40:00,168.2,168.2,168.0,168.06,7092.0,114.4422,114.4422,114.3061,114.3469,7092.0
2018-07-02 12:45:00,168.01,168.01,167.87,167.91,1413.0,114.3129,114.3129,114.2176,114.2449,1413.0
2018-07-02 12:50:00,167.94,167.98,167.81,167.82,6018.0,114.2653,114.2925,114.1768,114.1836,6018.0
2018-07-02 12:55:00,167.85,167.97,167.78,167.92,4017.0,114.204,114.2857,114.1564,114.2517,4017.0
2018-07-02 13:00:00,167.89,167.89,167.69,167.74,2535.0,114.2312,114.2312,114.0952,114.1292,2535.0
2018-07-02 13:05:00,167.74,167.76,167.48,167.58,17322.0,114.1292,114.1428,113.9523,114.0203,17322.0
2018-07-02 13:10:00,167.65,167.75,167.64,167.64,2135.0,114.0679,114.136,114.0611,114.0611,2135.0
2018-07-02 13:15:00,167.58,167.73,167.56,167.59,3800.0,114.0203,114.1224,114.0067,114.0271,3800.0
2018-07-02 13:20:00,167.64,167.67,167.41,167.46,2790.0,114.0611,114.0816,113.9047,113.9387,2790.0
2018-07-02 13:25:00,167.46,167.49,167.38,167.45,2400.0,113.9387,113.9591,113.8842,113.9319,2400.0
2018-07-02 13:30:00,167.43,167.45,167.36,167.36,1909.0,113.9183,113.9319,113.8706,113.8706,1909.0
2018-07-02 13:35:00,167.34,167.36,167.24,167.24,3757.0,113.857,113.8706,113.789,113.789,3757.0
2018-07-02 13:40:00,167.2,167.42,167.17,167.28,2850.0,113.7618,113.9115,113.7414,113.8162,2850.0
2018-07-02 13:45:00,167.31,167.49,167.31,167.34,3800.0,113.8366,113.9591,113.8366,113.857,3800.0
2018-07-02 13:50:00,167.42,167.63,167.38,167.63,3360.0,113.9115,114.0543,113.8842,114.0543,3360.0
2018-07-02 13:55:00,167.59,167.62,167.5,167.5,3400.0,114.0271,114.0475,113.9659,113.9659,3400.0
2018-07-02 14:00:00,167.5,167.77,167.5,167.77,2337.0,113.9659,114.1496,113.9659,114.1496,2337.0
2018-07-02 14:05:00,167.76,167.97,167.74,167.97,3504.0,114.1428,114.2857,114.1292,114.2857,3504.0
2018-07-02 14:10:00,167.91,168.13,167.87,168.08,6973.0,114.2449,114.3945,114.2176,114.3605,6973.0
2018-07-02 14:15:00,168.17,168.24,168.05,168.22,3100.0,114.4218,114.4694,114.3401,114.4558,3100.0
2018-07-02 14:20:00,168.2,168.35,168.2,168.33,3350.0,114.4422,114.5442,114.4422,114.5306,3350.0
2018-07-02 14:25:00,168.32,168.44,168.26,168.4,3367.0,114.5238,114.6055,114.483,114.5782,3367.0
2018-07-02 14:30:00,168.42,168.62,168.38,168.49,6346.0,114.5919,114.7279,114.5646,114.6395,6346.0
2018-07-02 14:35:00,168.46,168.56,168.36,168.48,5122.0,114.6191,114.6871,114.551,114.6327,5122.0
2018-07-02 14:40:00,168.46,168.65,168.45,168.61,11973.0,114.6191,114.7483,114.6123,114.7211,11973.0
2018-07-02 14:45:00,168.57,168.59,168.47,168.52,15066.0,114.6939,114.7075,114.6259,114.6599,15066.0
2018-07-02 14:50:00,168.51,168.77,168.45,168.74,4942.0,114.6531,114.83,114.6123,114.8096,4942.0
2018-07-02 14:55:00,168.74,168.83,168.56,168.83,6659.0,114.8096,114.8708,114.6871,114.8708,6659.0
2018-07-02 15:00:00,168.78,168.78,168.54,168.62,7420.0,114.8368,114.8368,114.6735,114.7279,7420.0
2018-07-02 15:05:00,168.65,168.66,168.48,168.48,22053.0,114.7483,114.7551,114.6327,114.6327,22053.0
2018-07-02 15:10:00,168.46,168.75,168.45,168.63,15260.0,114.6191,114.8164,114.6123,114.7347,15260.0
2018-07-02 15:15:00,168.62,168.64,168.49,168.64,24345.0,114.7279,114.7415,114.6395,114.7415,24345.0
2018-07-02 15:20:00,168.66,168.83,168.66,168.82,7780.0,114.7551,114.8708,114.7551,114.864,7780.0
2018-07-02 15:25:00,168.8,169.0,168.73,168.99,10490.0,114.8504,114.9865,114.8028,114.9797,10490.0
2018-07-02 15:30:00,169.0,169.11,168.83,168.92,11654.0,114.9865,115.0613,114.8708,114.932,11654.0
2018-07-02 15:35:00,168.92,169.25,168.92,169.2,18500.0,114.932,115.1566,114.932,115.1226,18500.0
2018-07-02 15:40:00,169.2,169.31,169.07,169.23,21093.0,115.1226,115.1974,115.0341,115.143,21093.0
2018-07-02 15:45:00,169.24,169.55,169.24,169.33,41312.0,115.1498,115.3607,115.1498,115.211,41312.0
2018-07-02 15:50:00,169.32,169.49,169.28,169.41,32849.0,115.2042,115.3199,115.177,115.2654,32849.0
2018-07-02 15:55:00,169.39,169.68,169.37,169.63,93633.0,115.2518,115.4491,115.2382,115.4151,93633.0
2018-07-03 09:30:00,169.54,170.04,168.42,168.84,26394.0,115.3539,115.6941,114.5919,114.8776,26394.0
2018-07-03 09:35:00,168.84,169.92,168.63,169.92,5699.0,114.8776,115.6124,114.7347,115.6124,5699.0
2018-07-03 09:40:00,169.77,169.85,169.34,169.37,6000.0,115.5104,115.5648,115.2178,115.2382,6000.0
2018-07-03 09:45:00,169.45,170.46,169.45,170.46,7252.0,115.2927,115.9799,115.2927,115.9799,7252.0
2018-07-03 09:50:00,170.5,171.11,170.15,171.0,37955.0,116.0071,116.4221,115.7689,116.3473,37955.0
2018-07-03 09:55:00,171.03,171.04,170.52,170.85,5519.0,116.3677,116.3745,116.0207,116.2452,5519.0
2018-07-03 10:00:00,170.69,170.99,170.68,170.87,9203.0,116.1363,116.3405,116.1295,116.2588,9203.0
2018-07-03 10:05:00,170.99,171.05,170.76,170.84,4344.0,116.3405,116.3813,116.184,116.2384,4344.0
2018-07-03 10:10:00,170.83,171.15,170.72,171.11,10937.0,116.2316,116.4493,116.1568,116.4221,10937.0
2018-07-03 10:15:00,171.03,171.34,170.95,171.34,2978.0,116.3677,116.5786,116.3132,116.5786,2978.0
2018-07-03 10:20:00,171.29,171.29,170.84,171.0,2100.0,116.5446,116.5446,116.2384,116.3473,2100.0
2018-07-03 10:25:00,171.0,171.16,170.99,171.16,1104.0,116.3473,116.4561,116.3405,116.4561,1104.0
2018-07-03 10:30:00,171.06,171.07,170.65,170.68,6625.0,116.3881,116.3949,116.1091,116.1295,6625.0
2018-07-03 10:35:00,170.45,170.64,170.41,170.62,5468.0,115.9731,116.1023,115.9458,116.0887,5468.0
2018-07-03 10:40:00,170.62,170.75,170.53,170.7,6858.0,116.0887,116.1772,116.0275,116.1431,6858.0
2018-07-03 10:45:00,170.65,170.98,170.59,170.98,8716.0,116.1091,116.3337,116.0683,116.3337,8716.0
2018-07-03 10:50:00,170.92,171.09,170.8,170.8,6570.0,116.2928,116.4085,116.2112,116.2112,6570.0
2018-07-03 10:55:00,170.74,171.0,170.67,171.0,6798.0,116.1704,116.3473,116.1227,116.3473,6798.0
2018-07-03 11:00:00,171.01,171.04,170.8,170.87,7073.0,116.3541,116.3745,116.2112,116.2588,7073.0
2018-07-03 11:05:00,170.85,171.14,170.77,171.06,4769.0,116.2452,116.4425,116.1908,116.3881,4769.0
2018-07-03 11:10:00,171.09,171.34,171.08,171.27,3800.0,116.4085,116.5786,116.4017,116.531,3800.0
2018-07-03 11:15:00,171.33,171.65,171.32,171.65,4771.0,116.5718,116.7895,116.565,116.7895,4771.0
2018-07-03 11:20:00,171.65,171.8,171.6,171.73,6545.0,116.7895,116.8916,116.7555,116.844,6545.0
2018-07-03 11:25:00,171.71,171.96,171.69,171.79,6061.0,116.8303,117.0004,116.8167,116.8848,6061.0
2018-07-03 11:30:00,171.68,171.91,171.62,171.91,4290.0,116.8099,116.9664,116.7691,116.9664,4290.0
2018-07-03 11:35:00,171.85,172.07,171.85,172.02,6960.0,116.9256,117.0753,116.9256,117.0413,6960.0
2018-07-03 11:40:00,172.05,172.26,172.05,172.22,5880.0,117.0617,117.2046,117.0617,117.1773,5880.0
2018-07-03 11:45:00,172.18,172.26,171.95,171.95,6505.0,117.1501,117.2046,116.9936,116.9936,6505.0
2018-07-03 11:50:00,171.96,172.48,171.89,172.3,14313.0,117.0004,117.3542,116.9528,117.2318,14313.0
2018-07-03 11:55:00,172.33,172.43,172.15,172.4,5300.0,117.2522,117.3202,117.1297,117.2998,5300.0
2018-07-03 12:00:00,172.41,172.49,172.28,172.47,5600.0,117.3066,117.3611,117.2182,117.3474,5600.0
2018-07-03 12:05:00,172.43,172.43,172.23,172.24,4874.0,117.3202,117.3202,117.1842,117.191,4874.0
2018-07-03 12:10:00,172.31,172.38,172.28,172.34,4687.0,117.2386,117.2862,117.2182,117.259,4687.0
2018-07-03 12:15:00,172.27,172.29,172.07,172.08,4051.0,117.2114,117.225,117.0753,117.0821,4051.0
2018-07-03 12:20:00,172.04,172.08,171.87,171.88,6287.0,117.0549,117.0821,116.9392,116.946,6287.0
2018-07-03 12:25:00,171.88,171.92,171.63,171.75,6580.0,116.946,116.9732,116.7759,116.8576,6580.0
2018-07-03 12:30:00,171.76,171.8,171.55,171.64,8196.0,116.8644,116.8916,116.7215,116.7827,8196.0
2018-07-03 12:35:00,171.69,171.73,171.34,171.36,5391.0,116.8167,116.844,116.5786,116.5922,5391.0
2018-07-03 12:40:00,171.38,171.52,171.21,171.28,8830.0,116.6058,116.7011,116.4902,116.5378,8830.0
2018-07-03 12:45:00,171.2,171.23,170.84,170.99,11811.0,116.4833,116.5038,116.2384,116.3405,11811.0
2018-07-03 12:50:00,170.99,171.09,170.8,170.84,12332.0,116.3405,116.4085,116.2112,116.2384,12332.0
2018-07-03 12:55:00,170.88,171.23,170.81,171.21,65115.0,116.2656,116.5038,116.218,116.4902,65115.0
2018-07-05 09:30:00,171.61,171.61,170.85,171.24,23664.0,116.7623,116.7623,116.2452,116.5106,23664.0
2018-07-05 09:35:00,171.24,171.6,170.79,171.25,17899.0,116.5106,116.7555,116.2044,116.5174,17899.0
2018-07-05 09:40:00,171.34,171.96,171.34,171.96,10848.0,116.5786,117.0004,116.5786,117.0004,10848.0
2018-07-05 09:45:00,172.01,172.12,171.53,171.73,8906.0,117.0345,117.1093,116.7079,116.844,8906.0
2018-07-05 09:50:00,171.76,171.89,171.29,171.32,2968.0,116.8644,116.9528,116.5446,116.565,2968.0
2018-07-05 09:55:00,171.32,171.37,170.8,170.99,15847.0,116.565,116.599,116.2112,116.3405,15847.0
2018-07-05 10:00:00,171.03,171.33,170.93,170.93,3753.0,116.3677,116.5718,116.2996,116.2996,3753.0
2018-07-05 10:05:00,170.89,171.06,170.78,170.78,4193.0,116.2724,116.3881,116.1976,116.1976,4193.0
2018-07-05 10:10:00,170.7,170.86,170.6,170.67,4112.0,116.1431,116.252,116.0751,116.1227,4112.0
2018-07-05 10:15:00,170.76,170.92,170.74,170.82,5918.0,116.184,116.2928,116.1704,116.2248,5918.0
2018-07-05 10:20:00,170.83,171.0,170.69,170.82,5110.0,116.2316,116.3473,116.1363,116.2248,5110.0
2018-07-05 10:25:00,170.9,170.9,170.53,170.62,9902.0,116.2792,116.2792,116.0275,116.0887,9902.0
2018-07-05 10:30:00,170.57,170.74,170.26,170.37,12641.0,116.0547,116.1704,115.8438,115.9186,12641.0
2018-07-05 10:35:00,170.41,170.59,170.32,170.32,11365.0,115.9458,116.0683,115.8846,115.8846,11365.0
2018-07-05 10:40:00,170.26,170.39,170.0,170.39,9550.0,115.8438,115.9322,115.6669,115.9322,9550.0
2018-07-05 10:45:00,170.39,170.84,170.39,170.72,3889.0,115.9322,116.2384,115.9322,116.1568,3889.0
2018-07-05 10:50:00,170.62,170.81,170.49,170.53,6539.0,116.0887,116.218,116.0003,116.0275,6539.0
2018-07-05 10:55:00,170.56,170.94,170.56,170.78,7136.0,116.0479,116.3064,116.0479,116.1976,7136.0
2018-07-05 11:00:00,170.89,171.15,170.75,171.15,7341.0,116.2724,116.4493,116.1772,116.4493,7341.0
2018-07-05 11:05:00,171.15,171.4,171.15,171.33,3138.0,116.4493,116.6194,116.4493,116.5718,3138.0
2018-07-05 11:10:00,171.3,171.33,171.18,171.22,4789.0,116.5514,116.5718,116.4697,116.497,4789.0
2018-07-05 11:15:00,171.2,171.24,170.87,170.94,8964.0,116.4833,116.5106,116.2588,116.3064,8964.0
2018-07-05 11:20:00,170.98,171.07,170.91,170.94,5382.0,116.3337,116.3949,116.286,116.3064,5382.0
2018-07-05 11:25:00,170.89,170.99,170.77,170.81,5041.0,116.2724,116.3405,116.1908,116.218,5041.0
2018-07-05 11:30:00,170.76,171.05,170.69,171.05,5174.0,116.184,116.3813,116.1363,116.3813,5174.0
2018-07-05 11:35:00,171.08,171.25,171.07,171.07,4839.0,116.4017,116.5174,116.3949,116.3949,4839.0
2018-07-05 11:40:00,171.06,171.24,170.97,171.02,4083.0,116.3881,116.5106,116.3269,116.3609,4083.0
2018-07-05 11:45:00,171.01,171.14,170.92,171.13,4147.0,116.3541,116.4425,116.2928,116.4357,4147.0
2018-07-05 11:50:00,171.12,171.12,170.9,170.92,4447.0,116.4289,116.4289,116.2792,116.2928,4447.0
2018-07-05 11:55:00,170.92,171.15,170.84,171.1,12755.0,116.2928,116.4493,116.2384,116.4153,12755.0
2018-07-05 12:00:00,171.11,171.37,171.11,171.37,4745.0,116.4221,116.599,116.4221,116.599,4745.0
2018-07-05 12:05:00,171.38,171.6,171.38,171.6,2100.0,116.6058,116.7555,116.6058,116.7555,2100.0
2018-07-05 12:10:00,171.56,171.66,171.5,171.5,2924.0,116.7283,116.7963,116.6875,116.6875,2924.0
2018-07-05 12:15:00,171.53,171.6,171.5,171.6,1819.0,116.7079,116.7555,116.6875,116.7555,1819.0
2018-07-05 12:20:00,171.63,171.66,171.52,171.62,7249.0,116.7759,116.7963,116.7011,116.7691,7249.0
2018-07-05 12:25:00,171.65,171.74,171.64,171.64,2117.0,116.7895,116.8508,116.7827,116.7827,2117.0
2018-07-05 12:30:00,171.64,171.64,171.51,171.51,4675.0,116.7827,116.7827,116.6943,116.6943,4675.0
2018-07-05 12:35:00,171.55,171.57,171.42,171.42,2806.0,116.7215,116.7351,116.633,116.633,2806.0
2018-07-05 12:40:00,171.37,171.64,171.37,171.61,4700.0,116.599,116.7827,116.599,116.7623,4700.0
2018-07-05 12:45:00,171.64,171.71,171.46,171.57,3049.0,116.7827,116.8303,116.6602,116.7351,3049.0
2018-07-05 12:50:00,171.57,171.57,171.05,171.21,14295.0,116.7351,116.7351,116.3813,116.4902,14295.0
2018-07-05 12:55:00,171.22,171.35,171.19,171.19,2600.0,116.497,116.5854,116.4765,116.4765,2600.0
2018-07-05 13:00:00,171.16,171.3,171.14,171.26,5600.0,116.4561,116.5514,116.4425,116.5242,5600.0
2018-07-05 13:05:00,171.22,171.22,170.98,171.06,8700.0,116.497,116.497,116.3337,116.3881,8700.0
2018-07-05 13:10:00,171.08,171.17,171.02,171.15,5702.0,116.4017,116.4629,116.3609,116.4493,5702.0
2018-07-05 13:15:00,171.15,171.36,171.13,171.32,3243.0,116.4493,116.5922,116.4357,116.565,3243.0
2018-07-05 13:20:00,171.33,171.4,171.27,171.31,6124.0,116.5718,116.6194,116.531,116.5582,6124.0
2018-07-05 13:25:00,171.31,171.39,171.29,171.3,5223.0,116.5582,116.6126,116.5446,116.5514,5223.0
2018-07-05 13:30:00,171.28,171.4,171.21,171.23,12655.0,116.5378,116.6194,116.4902,116.5038,12655.0
2018-07-05 13:35:00,171.23,171.26,170.98,171.04,50886.0,116.5038,116.5242,116.3337,116.3745,50886.0
2018-07-05 13:40:00,171.07,171.19,170.94,170.99,42513.0,116.3949,116.4765,116.3064,116.3405,42513.0
2018-07-05 13:45:00,171.0,171.44,170.88,171.36,35361.0,116.3473,116.6466,116.2656,116.5922,35361.0
2018-07-05 13:50:00,171.36,171.67,171.34,171.59,6681.0,116.5922,116.8031,116.5786,116.7487,6681.0
2018-07-05 13:55:00,171.64,171.68,171.51,171.53,13654.0,116.7827,116.8099,116.6943,116.7079,13654.0
2018-07-05 14:00:00,171.6,171.8,171.54,171.59,8400.0,116.7555,116.8916,116.7147,116.7487,8400.0
2018-07-05 14:05:00,171.53,171.78,171.52,171.71,4245.0,116.7079,116.878,116.7011,116.8303,4245.0
2018-07-05 14:10:00,171.71,171.74,171.57,171.57,6204.0,116.8303,116.8508,116.7351,116.7351,6204.0
2018-07-05 14:15:00,171.57,171.74,171.52,171.69,4501.0,116.7351,116.8508,116.7011,116.8167,4501.0
2018-07-05 14:20:00,171.73,171.83,171.63,171.8,6412.0,116.844,116.912,116.7759,116.8916,6412.0
2018-07-05 14:25:00,171.82,171.88,171.76,171.83,2756.0,116.9052,116.946,116.8644,116.912,2756.0
2018-07-05 14:30:00,171.81,171.89,171.74,171.83,20623.0,116.8984,116.9528,116.8508,116.912,20623.0
2018-07-05 14:35:00,171.84,172.01,171.83,171.97,6849.0,116.9188,117.0345,116.912,117.0072,6849.0
2018-07-05 14:40:00,171.96,171.96,171.8,171.8,2300.0,117.0004,117.0004,116.8916,116.8916,2300.0
2018-07-05 14:45:00,171.88,171.96,171.82,171.82,2706.0,116.946,117.0004,116.9052,116.9052,2706.0
2018-07-05 14:50:00,171.82,171.87,171.77,171.77,2500.0,116.9052,116.9392,116.8712,116.8712,2500.0
2018-07-05 14:55:00,171.79,171.83,171.71,171.77,12600.0,116.8848,116.912,116.8303,116.8712,12600.0
2018-07-05 15:00:00,171.71,171.88,171.65,171.82,7801.0,116.8303,116.946,116.7895,116.9052,7801.0
2018-07-05 15:05:00,171.86,171.88,171.8,171.86,3204.0,116.9324,116.946,116.8916,116.9324,3204.0
2018-07-05 15:10:00,171.82,171.85,171.61,171.65,6385.0,116.9052,116.9256,116.7623,116.7895,6385.0
2018-07-05 15:15:00,171.64,171.69,171.57,171.63,3000.0,116.7827,116.8167,116.7351,116.7759,3000.0
2018-07-05 15:20:00,171.66,171.72,171.58,171.71,6803.0,116.7963,116.8372,116.7419,116.8303,6803.0
2018-07-05 15:25:00,171.72,171.8,171.66,171.66,6600.0,116.8372,116.8916,116.7963,116.7963,6600.0
2018-07-05 15:30:00,171.66,171.8,171.63,171.71,6797.0,116.7963,116.8916,116.7759,116.8303,6797.0
2018-07-05 15:35:00,171.69,171.84,171.6,171.81,6074.0,116.8167,116.9188,116.7555,116.8984,6074.0
2018-07-05 15:40:00,171.83,171.86,171.69,171.78,8929.0,116.912,116.9324,116.8167,116.878,8929.0
2018-07-05 15:45:00,171.76,172.03,171.64,171.98,16075.0,116.8644,117.0481,116.7827,117.0141,16075.0
2018-07-05 15:50:00,172.01,172.31,172.01,172.12,20849.0,117.0345,117.2386,117.0345,117.1093,20849.0
2018-07-05 15:55:00,172.13,172.62,172.13,172.58,110514.0,117.1161,117.4495,117.1161,117.4223,110514.0
2018-07-06 09:30:00,172.8,173.38,172.5,172.99,23213.0,117.572,117.9666,117.3679,117.7013,23213.0
2018-07-06 09:35:00,173.0,173.18,172.74,172.74,3100.0,117.7081,117.8305,117.5312,117.5312,3100.0
2018-07-06 09:40:00,172.67,173.07,172.58,172.82,3988.0,117.4835,117.7557,117.4223,117.5856,3988.0
2018-07-06 09:45:00,172.88,173.21,172.74,172.74,4502.0,117.6264,117.8509,117.5312,117.5312,4502.0
2018-07-06 09:50:00,172.67,172.74,172.27,172.27,5010.0,117.4835,117.5312,117.2114,117.2114,5010.0
2018-07-06 09:55:00,172.47,172.67,172.32,172.65,24989.0,117.3474,117.4835,117.2454,117.4699,24989.0
2018-07-06 10:00:00,172.8,172.94,172.46,172.78,13464.0,117.572,117.6672,117.3406,117.5584,13464.0
2018-07-06 10:05:00,172.72,172.95,172.65,172.75,13909.0,117.5175,117.674,117.4699,117.538,13909.0
2018-07-06 10:10:00,172.71,172.8,172.55,172.61,8943.0,117.5107,117.572,117.4019,117.4427,8943.0
2018-07-06 10:15:00,172.68,172.91,172.6,172.8,4700.0,117.4903,117.6468,117.4359,117.572,4700.0
2018-07-06 10:20:00,172.76,172.76,172.41,172.55,14775.0,117.5448,117.5448,117.3066,117.4019,14775.0
2018-07-06 10:25:00,172.56,172.58,172.3,172.49,14058.0,117.4087,117.4223,117.2318,117.3611,14058.0
2018-07-06 10:30:00,172.49,172.66,172.49,172.56,20000.0,117.3611,117.4767,117.3611,117.4087,20000.0
2018-07-06 10:35:00,172.55,172.78,172.39,172.53,5066.0,117.4019,117.5584,117.293,117.3883,5066.0
2018-07-06 10:40:00,172.61,172.85,172.6,172.78,5880.0,117.4427,117.606,117.4359,117.5584,5880.0
2018-07-06 10:45:00,172.75,172.83,172.64,172.68,11003.0,117.538,117.5924,117.4631,117.4903,11003.0
2018-07-06 10:50:00,172.69,172.84,172.6,172.83,10531.0,117.4971,117.5992,117.4359,117.5924,10531.0
2018-07-06 10:55:00,172.79,172.93,172.74,172.78,3730.0,117.5652,117.6604,117.5312,117.5584,3730.0
2018-07-06 11:00:00,172.69,172.87,172.66,172.83,6303.0,117.4971,117.6196,117.4767,117.5924,6303.0
2018-07-06 11:05:00,172.86,173.03,172.75,173.03,6118.0,117.6128,117.7285,117.538,117.7285,6118.0
2018-07-06 11:10:00,173.03,173.27,173.03,173.27,5112.0,117.7285,117.8918,117.7285,117.8918,5112.0
2018-07-06 11:15:00,173.26,173.43,173.18,173.3,5000.0,117.885,118.0006,117.8305,117.9122,5000.0
2018-07-06 11:20:00,173.27,173.43,173.27,173.41,4072.0,117.8918,118.0006,117.8918,117.987,4072.0
2018-07-06 11:25:00,173.4,173.45,173.13,173.13,2466.0,117.9802,118.0142,117.7965,117.7965,2466.0
2018-07-06 11:30:00,173.13,173.21,173.07,173.07,4452.0,117.7965,117.8509,117.7557,117.7557,4452.0
2018-07-06 11:35:00,173.06,173.11,172.91,173.04,5866.0,117.7489,117.7829,117.6468,117.7353,5866.0
2018-07-06 11:40:00,172.97,173.02,172.93,172.96,1000.0,117.6876,117.7217,117.6604,117.6808,1000.0
2018-07-06 11:45:00,173.0,173.09,172.92,172.98,1930.0,117.7081,117.7693,117.6536,117.6944,1930.0
2018-07-06 11:50:00,173.02,173.13,173.01,173.05,5638.0,117.7217,117.7965,117.7149,117.7421,5638.0
2018-07-06 11:55:00,172.99,172.99,172.87,172.96,4170.0,117.7013,117.7013,117.6196,117.6808,4170.0
2018-07-06 12:00:00,172.93,172.97,172.84,172.89,8415.0,117.6604,117.6876,117.5992,117.6332,8415.0
2018-07-06 12:05:00,172.9,172.98,172.79,172.98,7593.0,117.64,117.6944,117.5652,117.6944,7593.0
2018-07-06 12:10:00,173.01,173.07,172.89,172.95,3976.0,117.7149,117.7557,117.6332,117.674,3976.0
2018-07-06 12:15:00,172.98,173.01,172.91,172.94,2900.0,117.6944,117.7149,117.6468,117.6672,2900.0
2018-07-06 12:20:00,172.93,172.93,172.85,172.91,1100.0,117.6604,117.6604,117.606,117.6468,1100.0
2018-07-06 12:25:00,172.93,172.97,172.81,172.88,5209.0,117.6604,117.6876,117.5788,117.6264,5209.0
2018-07-06 12:30:00,172.86,172.9,172.67,172.73,8370.0,117.6128,117.64,117.4835,117.5243,8370.0
2018-07-06 12:35:00,172.72,172.76,172.64,172.67,4515.0,117.5175,117.5448,117.4631,117.4835,4515.0
2018-07-06 12:40:00,172.66,172.85,172.64,172.82,13057.0,117.4767,117.606,117.4631,117.5856,13057.0
2018-07-06 12:45:00,172.8,172.81,172.74,172.78,4408.0,117.572,117.5788,117.5312,117.5584,4408.0
2018-07-06 12:50:00,172.76,172.86,172.73,172.8,2016.0,117.5448,117.6128,117.5243,117.572,2016.0
2018-07-06 12:55:00,172.76,172.82,172.68,172.73,19393.0,117.5448,117.5856,117.4903,117.5243,19393.0
2018-07-06 13:00:00,172.69,172.83,172.69,172.75,6281.0,117.4971,117.5924,117.4971,117.538,6281.0
2018-07-06 13:05:00,172.75,172.86,172.75,172.8,5004.0,117.538,117.6128,117.538,117.572,5004.0
2018-07-06 13:10:00,172.84,172.99,172.84,172.95,4323.0,117.5992,117.7013,117.5992,117.674,4323.0
2018-07-06 13:15:00,172.91,172.99,172.85,172.87,2204.0,117.6468,117.7013,117.606,117.6196,2204.0
2018-07-06 13:20:00,172.84,173.0,172.84,172.99,4579.0,117.5992,117.7081,117.5992,117.7013,4579.0
2018-07-06 13:25:00,173.0,173.06,172.96,172.97,4469.0,117.7081,117.7489,117.6808,117.6876,4469.0
2018-07-06 13:30:00,173.0,173.17,173.0,173.17,3000.0,117.7081,117.8237,117.7081,117.8237,3000.0
2018-07-06 13:35:00,173.16,173.17,173.0,173.02,4097.0,117.8169,117.8237,117.7081,117.7217,4097.0
2018-07-06 13:40:00,173.03,173.07,172.87,172.92,2777.0,117.7285,117.7557,117.6196,117.6536,2777.0
2018-07-06 13:45:00,172.99,173.0,172.9,172.96,4500.0,117.7013,117.7081,117.64,117.6808,4500.0
2018-07-06 13:50:00,172.98,173.07,172.92,172.92,3649.0,117.6944,117.7557,117.6536,117.6536,3649.0
2018-07-06 13:55:00,172.91,173.02,172.91,173.01,3451.0,117.6468,117.7217,117.6468,117.7149,3451.0
2018-07-06 14:00:00,173.0,173.2,173.0,173.17,5730.0,117.7081,117.8441,117.7081,117.8237,5730.0
2018-07-06 14:05:00,173.1,173.15,172.97,173.02,3032.0,117.7761,117.8101,117.6876,117.7217,3032.0
2018-07-06 14:10:00,173.06,173.13,172.99,173.13,1702.0,117.7489,117.7965,117.7013,117.7965,1702.0
2018-07-06 14:15:00,173.15,173.15,173.04,173.05,1787.0,117.8101,117.8101,117.7353,117.7421,1787.0
2018-07-06 14:20:00,173.05,173.07,172.93,172.98,2528.0,117.7421,117.7557,117.6604,117.6944,2528.0
2018-07-06 14:25:00,172.96,172.96,172.86,172.89,2800.0,117.6808,117.6808,117.6128,117.6332,2800.0
2018-07-06 14:30:00,172.89,172.98,172.8,172.82,6122.0,117.6332,117.6944,117.572,117.5856,6122.0
2018-07-06 14:35:00,172.83,172.83,172.74,172.78,10861.0,117.5924,117.5924,117.5312,117.5584,10861.0
2018-07-06 14:40:00,172.78,172.78,172.73,172.75,2629.0,117.5584,117.5584,117.5243,117.538,2629.0
2018-07-06 14:45:00,172.77,172.84,172.75,172.83,5600.0,117.5516,117.5992,117.538,117.5924,5600.0
2018-07-06 14:50:00,172.83,172.94,172.79,172.94,2816.0,117.5924,117.6672,117.5652,117.6672,2816.0
2018-07-06 14:55:00,172.91,172.98,172.88,172.89,4909.0,117.6468,117.6944,117.6264,117.6332,4909.0
2018-07-06 15:00:00,172.88,172.96,172.85,172.94,4102.0,117.6264,117.6808,117.606,117.6672,4102.0
2018-07-06 15:05:00,172.95,172.95,172.85,172.87,4400.0,117.674,117.674,117.606,117.6196,4400.0
2018-07-06 15:10:00,172.88,172.91,172.77,172.77,3446.0,117.6264,117.6468,117.5516,117.5516,3446.0
2018-07-06 15:15:00,172.77,172.86,172.63,172.67,14444.0,117.5516,117.6128,117.4563,117.4835,14444.0
2018-07-06 15:20:00,172.65,172.74,172.6,172.74,8501.0,117.4699,117.5312,117.4359,117.5312,8501.0
2018-07-06 15:25:00,172.72,172.88,172.71,172.78,4998.0,117.5175,117.6264,117.5107,117.5584,4998.0
2018-07-06 15:30:00,172.83,172.89,172.78,172.81,14345.0,117.5924,117.6332,117.5584,117.5788,14345.0
2018-07-06 15:35:00,172.79,172.82,172.67,172.73,9100.0,117.5652,117.5856,117.4835,117.5243,9100.0
2018-07-06 15:40:00,172.74,172.78,172.51,172.55,9614.0,117.5312,117.5584,117.3747,117.4019,9614.0
2018-07-06 15:45:00,172.5,172.53,172.34,172.42,11886.0,117.3679,117.3883,117.259,117.3134,11886.0
2018-07-06 15:50:00,172.43,172.73,172.4,172.66,20112.0,117.3202,117.5243,117.2998,117.4767,20112.0
2018-07-06 15:55:00,172.65,173.12,172.61,172.96,91572.0,117.4699,117.7897,117.4427,117.6808,91572.0
2018-07-09 09:30:00,172.4,173.09,172.0,172.97,24229.0,117.2998,117.7693,117.0277,117.6876,24229.0
2018-07-09 09:35:00,172.91,173.3,172.53,172.99,19694.0,117.6468,117.9122,117.3883,117.7013,19694.0
2018-07-09 09:40:00,172.99,172.99,172.52,172.65,6794.0,117.7013,117.7013,117.3815,117.4699,6794.0
2018-07-09 09:45:00,172.76,172.99,172.25,172.42,14650.0,117.5448,117.7013,117.1978,117.3134,14650.0
2018-07-09 09:50:00,172.38,172.73,172.29,172.57,11040.0,117.2862,117.5243,117.225,117.4155,11040.0
2018-07-09 09:55:00,172.49,172.85,172.41,172.56,6957.0,117.3611,117.606,117.3066,117.4087,6957.0
2018-07-09 10:00:00,172.71,173.04,172.7,172.74,8972.0,117.5107,117.7353,117.5039,117.5312,8972.0
2018-07-09 10:05:00,172.81,172.88,172.5,172.6,6675.0,117.5788,117.6264,117.3679,117.4359,6675.0
2018-07-09 10:10:00,172.44,172.68,172.27,172.62,5317.0,117.327,117.4903,117.2114,117.4495,5317.0
2018-07-09 10:15:00,172.57,172.61,172.26,172.38,5925.0,117.4155,117.4427,117.2046,117.2862,5925.0
2018-07-09 10:20:00,172.5,172.52,172.11,172.11,3149.0,117.3679,117.3815,117.1025,117.1025,3149.0
2018-07-09 10:25:00,172.14,172.2,171.67,171.93,9128.0,117.1229,117.1637,116.8031,116.98,9128.0
2018-07-09 10:30:00,171.84,171.9,171.6,171.6,6832.0,116.9188,116.9596,116.7555,116.7555,6832.0
2018-07-09 10:35:00,171.54,171.68,171.37,171.65,12164.0,116.7147,116.8099,116.599,116.7895,12164.0
2018-07-09 10:40:00,171.68,172.1,171.67,172.1,8573.0,116.8099,117.0957,116.8031,117.0957,8573.0
2018-07-09 10:45:00,172.16,172.25,172.06,172.25,6773.0,117.1365,117.1978,117.0685,117.1978,6773.0
2018-07-09 10:50:00,172.23,172.3,172.05,172.12,7600.0,117.1842,117.2318,117.0617,117.1093,7600.0
2018-07-09 10:55:00,172.16,172.42,172.15,172.42,9771.0,117.1365,117.3134,117.1297,117.3134,9771.0
2018-07-09 11:00:00,172.48,172.54,172.17,172.17,5826.0,117.3542,117.3951,117.1433,117.1433,5826.0
2018-07-09 11:05:00,172.15,172.21,171.92,172.13,14780.0,117.1297,117.1705,116.9732,117.1161,14780.0
2018-07-09 11:10:00,172.07,172.3,171.99,172.26,9253.0,117.0753,117.2318,117.0209,117.2046,9253.0
2018-07-09 11:15:00,172.36,172.46,172.26,172.36,3995.0,117.2726,117.3406,117.2046,117.2726,3995.0
2018-07-09 11:20:00,172.36,172.52,172.26,172.26,4929.0,117.2726,117.3815,117.2046,117.2046,4929.0
2018-07-09 11:25:00,172.31,172.34,172.26,172.28,2707.0,117.2386,117.259,117.2046,117.2182,2707.0
2018-07-09 11:30:00,172.35,172.45,172.17,172.22,5573.0,117.2658,117.3338,117.1433,117.1773,5573.0
2018-07-09 11:35:00,172.28,172.47,172.28,172.45,2100.0,117.2182,117.3474,117.2182,117.3338,2100.0
2018-07-09 11:40:00,172.41,172.51,172.39,172.44,2632.0,117.3066,117.3747,117.293,117.327,2632.0
2018-07-09 11:45:00,172.39,172.7,172.39,172.7,4494.0,117.293,117.5039,117.293,117.5039,4494.0
2018-07-09 11:50:00,172.67,172.67,172.46,172.46,3225.0,117.4835,117.4835,117.3406,117.3406,3225.0
2018-07-09 11:55:00,172.46,172.58,172.45,172.58,3789.0,117.3406,117.4223,117.3338,117.4223,3789.0
2018-07-09 12:00:00,172.58,172.82,172.58,172.82,3050.0,117.4223,117.5856,117.4223,117.5856,3050.0
2018-07-09 12:05:00,172.71,172.74,172.64,172.68,3658.0,117.5107,117.5312,117.4631,117.4903,3658.0
2018-07-09 12:10:00,172.68,172.69,172.51,172.6,5309.0,117.4903,117.4971,117.3747,117.4359,5309.0
2018-07-09 12:15:00,172.62,172.69,172.49,172.49,2400.0,117.4495,117.4971,117.3611,117.3611,2400.0
2018-07-09 12:20:00,172.46,172.53,172.43,172.45,3538.0,117.3406,117.3883,117.3202,117.3338,3538.0
2018-07-09 12:25:00,172.41,172.41,172.25,172.27,4266.0,117.3066,117.3066,117.1978,117.2114,4266.0
2018-07-09 12:30:00,172.27,172.27,172.08,172.13,2600.0,117.2114,117.2114,117.0821,117.1161,2600.0
2018-07-09 12:35:00,172.18,172.23,172.15,172.22,3309.0,117.1501,117.1842,117.1297,117.1773,3309.0
2018-07-09 12:40:00,172.2,172.3,172.2,172.21,5449.0,117.1637,117.2318,117.1637,117.1705,5449.0
2018-07-09 12:45:00,172.19,172.23,172.11,172.11,4207.0,117.1569,117.1842,117.1025,117.1025,4207.0
2018-07-09 12:50:00,172.12,172.24,172.11,172.23,4436.0,117.1093,117.191,117.1025,117.1842,4436.0
2018-07-09 12:55:00,172.23,172.23,172.03,172.12,3240.0,117.1842,117.1842,117.0481,117.1093,3240.0
2018-07-09 13:00:00,172.07,172.18,171.98,171.98,6494.0,117.0753,117.1501,117.0141,117.0141,6494.0
2018-07-09 13:05:00,171.98,171.98,171.85,171.85,2643.0,117.0141,117.0141,116.9256,116.9256,2643.0
2018-07-09 13:10:00,171.88,171.91,171.8,171.84,3485.0,116.946,116.9664,116.8916,116.9188,3485.0
2018-07-09 13:15:00,171.8,171.87,171.71,171.74,16263.0,116.8916,116.9392,116.8303,116.8508,16263.0
2018-07-09 13:20:00,171.7,171.76,171.65,171.72,5350.0,116.8235,116.8644,116.7895,116.8372,5350.0
2018-07-09 13:25:00,171.75,171.81,171.58,171.59,10384.0,116.8576,116.8984,116.7419,116.7487,10384.0
2018-07-09 13:30:00,171.53,171.56,171.35,171.39,14585.0,116.7079,116.7283,116.5854,116.6126,14585.0
2018-07-09 13:35:00,171.35,171.54,171.31,171.49,6152.0,116.5854,116.7147,116.5582,116.6807,6152.0
2018-07-09 13:40:00,171.55,171.73,171.52,171.65,4135.0,116.7215,116.844,116.7011,116.7895,4135.0
2018-07-09 13:45:00,171.67,171.84,171.63,171.79,6783.0,116.8031,116.9188,116.7759,116.8848,6783.0
2018-07-09 13:50:00,171.81,171.93,171.75,171.93,5924.0,116.8984,116.98,116.8576,116.98,5924.0
2018-07-09 13:55:00,171.93,171.96,171.82,171.84,6940.0,116.98,117.0004,116.9052,116.9188,6940.0
2018-07-09 14:00:00,171.82,171.96,171.82,171.86,7858.0,116.9052,117.0004,116.9052,116.9324,7858.0
2018-07-09 14:05:00,171.86,171.92,171.61,171.63,16609.0,116.9324,116.9732,116.7623,116.7759,16609.0
2018-07-09 14:10:00,171.61,171.63,171.49,171.49,6973.0,116.7623,116.7759,116.6807,116.6807,6973.0
2018-07-09 14:15:00,171.5,171.53,171.38,171.38,4529.0,116.6875,116.7079,116.6058,116.6058,4529.0
2018-07-09 14:20:00,171.4,171.43,171.25,171.25,10747.0,116.6194,116.6398,116.5174,116.5174,10747.0
2018-07-09 14:25:00,171.23,171.27,171.15,171.17,8199.0,116.5038,116.531,116.4493,116.4629,8199.0
2018-07-09 14:30:00,171.15,171.46,171.13,171.38,9814.0,116.4493,116.6602,116.4357,116.6058,9814.0
2018-07-09 14:35:00,171.41,171.53,171.41,171.49,2404.0,116.6262,116.7079,116.6262,116.6807,2404.0
2018-07-09 14:40:00,171.51,171.69,171.47,171.69,28387.0,116.6943,116.8167,116.6671,116.8167,28387.0
2018-07-09 14:45:00,171.68,171.68,171.58,171.61,6269.0,116.8099,116.8099,116.7419,116.7623,6269.0
2018-07-09 14:50:00,171.56,171.7,171.56,171.65,4209.0,116.7283,116.8235,116.7283,116.7895,4209.0
2018-07-09 14:55:00,171.68,171.77,171.68,171.72,9028.0,116.8099,116.8712,116.8099,116.8372,9028.0
2018-07-09 15:00:00,171.74,171.79,171.54,171.54,8125.0,116.8508,116.8848,116.7147,116.7147,8125.0
2018-07-09 15:05:00,171.49,171.92,171.46,171.86,17657.0,116.6807,116.9732,116.6602,116.9324,17657.0
2018-07-09 15:10:00,171.81,171.97,171.77,171.78,12890.0,116.8984,117.0072,116.8712,116.878,12890.0
2018-07-09 15:15:00,171.7,171.71,171.52,171.52,12333.0,116.8235,116.8303,116.7011,116.7011,12333.0
2018-07-09 15:20:00,171.51,171.51,171.34,171.37,13871.0,116.6943,116.6943,116.5786,116.599,13871.0
2018-07-09 15:25:00,171.36,171.53,171.33,171.5,21610.0,116.5922,116.7079,116.5718,116.6875,21610.0
2018-07-09 15:30:00,171.5,171.57,171.35,171.53,24891.0,116.6875,116.7351,116.5854,116.7079,24891.0
2018-07-09 15:35:00,171.54,171.67,171.54,171.6,18460.0,116.7147,116.8031,116.7147,116.7555,18460.0
2018-07-09 15:40:00,171.58,171.87,171.46,171.75,26469.0,116.7419,116.9392,116.6602,116.8576,26469.0
2018-07-09 15:45:00,171.75,172.05,171.73,172.01,29561.0,116.8576,117.0617,116.844,117.0345,29561.0
2018-07-09 15:50:00,171.98,172.27,171.91,172.27,37770.0,117.0141,117.2114,116.9664,117.2114,37770.0
2018-07-09 15:55:00,172.24,172.47,172.08,172.15,138773.0,117.191,117.3474,117.0821,117.1297,138773.0
2018-07-10 09:30:00,172.27,172.9,171.4,171.77,27990.0,117.2114,117.64,116.6194,116.8712,27990.0
2018-07-10 09:35:00,171.63,172.22,171.49,172.22,14309.0,116.7759,117.1773,116.6807,117.1773,14309.0
2018-07-10 09:40:00,172.09,172.66,171.97,172.39,15648.0,117.0889,117.4767,117.0072,117.293,15648.0
2018-07-10 09:45:00,172.36,173.05,172.32,173.01,19377.0,117.2726,117.7421,117.2454,117.7149,19377.0
2018-07-10 09:50:00,173.0,173.22,172.7,173.19,14527.0,117.7081,117.8577,117.5039,117.8373,14527.0
2018-07-10 09:55:00,173.08,173.27,172.84,173.14,11023.0,117.7625,117.8918,117.5992,117.8033,11023.0
2018-07-10 10:00:00,173.18,173.29,172.9,173.29,10717.0,117.8305,117.9054,117.64,117.9054,10717.0
2018-07-10 10:05:00,173.32,173.63,173.27,173.63,16815.0,117.9258,118.1367,117.8918,118.1367,16815.0
2018-07-10 10:10:00,173.57,173.6,172.89,172.96,44316.0,118.0959,118.1163,117.6332,117.6808,44316.0
2018-07-10 10:15:00,172.88,172.93,172.48,172.52,14051.0,117.6264,117.6604,117.3542,117.3815,14051.0
2018-07-10 10:20:00,172.56,172.9,172.51,172.58,13065.0,117.4087,117.64,117.3747,117.4223,13065.0
2018-07-10 10:25:00,172.57,172.89,172.5,172.8,13943.0,117.4155,117.6332,117.3679,117.572,13943.0
2018-07-10 10:30:00,172.8,172.9,172.7,172.84,13751.0,117.572,117.64,117.5039,117.5992,13751.0
2018-07-10 10:35:00,172.86,172.96,172.71,172.71,8051.0,117.6128,117.6808,117.5107,117.5107,8051.0
2018-07-10 10:40:00,172.73,172.85,172.64,172.64,16303.0,117.5243,117.606,117.4631,117.4631,16303.0
2018-07-10 10:45:00,172.65,172.87,172.61,172.87,18755.0,117.4699,117.6196,117.4427,117.6196,18755.0
2018-07-10 10:50:00,172.83,172.87,172.24,172.31,16761.0,117.5924,117.6196,117.191,117.2386,16761.0
2018-07-10 10:55:00,172.32,172.32,172.02,172.17,10329.0,117.2454,117.2454,117.0413,117.1433,10329.0
2018-07-10 11:00:00,172.17,172.17,171.91,171.91,9571.0,117.1433,117.1433,116.9664,116.9664,9571.0
2018-07-10 11:05:00,171.84,171.92,171.75,171.82,4906.0,116.9188,116.9732,116.8576,116.9052,4906.0
2018-07-10 11:10:00,171.83,172.09,171.83,172.0,8175.0,116.912,117.0889,116.912,117.0277,8175.0
2018-07-10 11:15:00,172.01,172.22,172.01,172.21,7624.0,117.0345,117.1773,117.0345,117.1705,7624.0
2018-07-10 11:20:00,172.23,172.26,171.94,171.94,5670.0,117.1842,117.2046,116.9868,116.9868,5670.0
2018-07-10 11:25:00,171.99,172.23,171.92,172.12,6899.0,117.0209,117.1842,116.9732,117.1093,6899.0
2018-07-10 11:30:00,172.15,172.15,171.74,171.77,6538.0,117.1297,117.1297,116.8508,116.8712,6538.0
2018-07-10 11:35:00,171.78,171.9,171.65,171.77,6628.0,116.878,116.9596,116.7895,116.8712,6628.0
2018-07-10 11:40:00,171.82,172.02,171.8,171.98,11942.0,116.9052,117.0413,116.8916,117.0141,11942.0
2018-07-10 11:45:00,171.99,172.25,171.97,172.25,18298.0,117.0209,117.1978,117.0072,117.1978,18298.0
2018-07-10 11:50:00,172.26,172.6,172.23,172.6,25286.0,117.2046,117.4359,117.1842,117.4359,25286.0
2018-07-10 11:55:00,172.61,172.77,172.41,172.62,19993.0,117.4427,117.5516,117.3066,117.4495,19993.0
2018-07-10 12:00:00,172.63,172.63,172.33,172.59,11213.0,117.4563,117.4563,117.2522,117.4291,11213.0
2018-07-10 12:05:00,172.6,172.65,172.46,172.55,6470.0,117.4359,117.4699,117.3406,117.4019,6470.0
2018-07-10 12:10:00,172.58,172.73,172.58,172.66,4404.0,117.4223,117.5243,117.4223,117.4767,4404.0
2018-07-10 12:15:00,172.71,172.76,172.68,172.76,6162.0,117.5107,117.5448,117.4903,117.5448,6162.0
2018-07-10 12:20:00,172.86,172.91,172.81,172.81,4554.0,117.6128,117.6468,117.5788,117.5788,4554.0
2018-07-10 12:25:00,172.8,172.81,172.67,172.68,5013.0,117.572,117.5788,117.4835,117.4903,5013.0
2018-07-10 12:30:00,172.7,172.7,172.58,172.6,4762.0,117.5039,117.5039,117.4223,117.4359,4762.0
2018-07-10 12:35:00,172.57,172.68,172.51,172.68,4802.0,117.4155,117.4903,117.3747,117.4903,4802.0
2018-07-10 12:40:00,172.65,172.66,172.54,172.59,3733.0,117.4699,117.4767,117.3951,117.4291,3733.0
2018-07-10 12:45:00,172.6,172.85,172.56,172.77,5700.0,117.4359,117.606,117.4087,117.5516,5700.0
2018-07-10 12:50:00,172.87,172.98,172.77,172.81,6733.0,117.6196,117.6944,117.5516,117.5788,6733.0
2018-07-10 12:55:00,172.8,172.87,172.77,172.78,3902.0,117.572,117.6196,117.5516,117.5584,3902.0
2018-07-10 13:00:00,172.8,172.83,172.69,172.7,5196.0,117.572,117.5924,117.4971,117.5039,5196.0
2018-07-10 13:05:00,172.66,172.75,172.5,172.61,20087.0,117.4767,117.538,117.3679,117.4427,20087.0
2018-07-10 13:10:00,172.61,172.67,172.55,172.61,7330.0,117.4427,117.4835,117.4019,117.4427,7330.0
2018-07-10 13:15:00,172.62,172.62,172.43,172.55,4030.0,117.4495,117.4495,117.3202,117.4019,4030.0
2018-07-10 13:20:00,172.57,172.57,172.47,172.52,4344.0,117.4155,117.4155,117.3474,117.3815,4344.0
2018-07-10 13:25:00,172.5,172.57,172.48,172.56,9155.0,117.3679,117.4155,117.3542,117.4087,9155.0
2018-07-10 13:30:00,172.52,172.58,172.47,172.55,9361.0,117.3815,117.4223,117.3474,117.4019,9361.0
2018-07-10 13:35:00,172.57,172.72,172.57,172.65,7906.0,117.4155,117.5175,117.4155,117.4699,7906.0
2018-07-10 13:40:00,172.69,172.89,172.69,172.83,8023.0,117.4971,117.6332,117.4971,117.5924,8023.0
2018-07-10 13:45:00,172.83,173.0,172.79,172.95,5742.0,117.5924,117.7081,117.5652,117.674,5742.0
2018-07-10 13:50:00,172.94,172.94,172.64,172.71,5012.0,117.6672,117.6672,117.4631,117.5107,5012.0
2018-07-10 13:55:00,172.72,172.79,172.68,172.77,7400.0,117.5175,117.5652,117.4903,117.5516,7400.0
2018-07-10 14:00:00,172.79,172.91,172.79,172.82,5680.0,117.5652,117.6468,117.5652,117.5856,5680.0
2018-07-10 14:05:00,172.84,172.86,172.79,172.8,3425.0,117.5992,117.6128,117.5652,117.572,3425.0
2018-07-10 14:10:00,172.81,172.85,172.76,172.85,7911.0,117.5788,117.606,117.5448,117.606,7911.0
2018-07-10 14:15:00,172.85,172.99,172.79,172.95,9218.0,117.606,117.7013,117.5652,117.674,9218.0
2018-07-10 14:20:00,172.95,173.08,172.95,173.08,17306.0,117.674,117.7625,117.674,117.7625,17306.0
2018-07-10 14:25:00,173.11,173.14,173.0,173.0,9750.0,117.7829,117.8033,117.7081,117.7081,9750.0
2018-07-10 14:30:00,173.0,173.04,172.96,172.97,7719.0,117.7081,117.7353,117.6808,117.6876,7719.0
2018-07-10 14:35:00,172.98,173.03,172.95,173.0,9714.0,117.6944,117.7285,117.674,117.7081,9714.0
2018-07-10 14:40:00,172.98,173.08,172.95,172.98,7861.0,117.6944,117.7625,117.674,117.6944,7861.0
2018-07-10 14:45:00,172.99,173.04,172.97,173.01,15016.0,117.7013,117.7353,117.6876,117.7149,15016.0
2018-07-10 14:50:00,173.0,173.06,172.96,172.99,6844.0,117.7081,117.7489,117.6808,117.7013,6844.0
2018-07-10 14:55:00,172.99,173.01,172.9,173.01,37049.0,117.7013,117.7149,117.64,117.7149,37049.0
2018-07-10 15:00:00,172.99,173.19,172.98,173.16,10883.0,117.7013,117.8373,117.6944,117.8169,10883.0
2018-07-10 15:05:00,173.13,173.13,172.97,173.0,9237.0,117.7965,117.7965,117.6876,117.7081,9237.0
2018-07-10 15:10:00,172.98,173.04,172.96,173.03,18047.0,117.6944,117.7353,117.6808,117.7285,18047.0
2018-07-10 15:15:00,173.02,173.25,173.02,173.19,15891.0,117.7217,117.8782,117.7217,117.8373,15891.0
2018-07-10 15:20:00,173.17,173.26,173.13,173.21,14123.0,117.8237,117.885,117.7965,117.8509,14123.0
2018-07-10 15:25:00,173.21,173.29,173.17,173.21,13716.0,117.8509,117.9054,117.8237,117.8509,13716.0
2018-07-10 15:30:00,173.22,173.31,173.17,173.18,18666.0,117.8577,117.919,117.8237,117.8305,18666.0
2018-07-10 15:35:00,173.17,173.41,173.16,173.22,24247.0,117.8237,117.987,117.8169,117.8577,24247.0
2018-07-10 15:40:00,173.22,173.23,172.69,172.93,51239.0,117.8577,117.8645,117.4971,117.6604,51239.0
2018-07-10 15:45:00,172.9,172.91,172.66,172.9,27402.0,117.64,117.6468,117.4767,117.64,27402.0
2018-07-10 15:50:00,172.92,172.96,172.84,172.93,25409.0,117.6536,117.6808,117.5992,117.6604,25409.0
2018-07-10 15:55:00,172.93,173.09,172.8,172.81,102128.0,117.6604,117.7693,117.572,117.5788,102128.0
2018-07-11 09:30:00,171.98,172.99,171.76,172.38,17742.0,117.0141,117.7013,116.8644,117.2862,17742.0
2018-07-11 09:35:00,172.23,172.46,171.86,172.03,11332.0,117.1842,117.3406,116.9324,117.0481,11332.0
2018-07-11 09:40:00,172.1,172.34,171.95,172.09,8828.0,117.0957,117.259,116.9936,117.0889,8828.0
2018-07-11 09:45:00,172.11,172.32,171.95,172.21,9082.0,117.1025,117.2454,116.9936,117.1705,9082.0
2018-07-11 09:50:00,172.12,172.19,171.7,171.79,7417.0,117.1093,117.1569,116.8235,116.8848,7417.0
2018-07-11 09:55:00,171.72,171.83,171.46,171.46,9317.0,116.8372,116.912,116.6602,116.6602,9317.0
2018-07-11 10:00:00,171.52,171.75,171.48,171.53,5536.0,116.7011,116.8576,116.6739,116.7079,5536.0
2018-07-11 10:05:00,171.6,171.72,171.49,171.72,3600.0,116.7555,116.8372,116.6807,116.8372,3600.0
2018-07-11 10:10:00,171.78,172.15,171.77,171.96,7444.0,116.878,117.1297,116.8712,117.0004,7444.0
2018-07-11 10:15:00,172.03,172.14,171.94,172.11,5170.0,117.0481,117.1229,116.9868,117.1025,5170.0
2018-07-11 10:20:00,172.11,172.24,172.06,172.11,3100.0,117.1025,117.191,117.0685,117.1025,3100.0
2018-07-11 10:25:00,172.17,172.17,172.04,172.04,7517.0,117.1433,117.1433,117.0549,117.0549,7517.0
2018-07-11 10:30:00,172.04,172.04,171.67,171.81,6889.0,117.0549,117.0549,116.8031,116.8984,6889.0
2018-07-11 10:35:00,171.78,171.98,171.75,171.77,4959.0,116.878,117.0141,116.8576,116.8712,4959.0
2018-07-11 10:40:00,171.74,171.76,171.57,171.62,5528.0,116.8508,116.8644,116.7351,116.7691,5528.0
2018-07-11 10:45:00,171.61,171.77,171.6,171.72,6647.0,116.7623,116.8712,116.7555,116.8372,6647.0
2018-07-11 10:50:00,171.7,171.93,171.69,171.8,16587.0,116.8235,116.98,116.8167,116.8916,16587.0
2018-07-11 10:55:00,171.78,171.78,171.56,171.69,4394.0,116.878,116.878,116.7283,116.8167,4394.0
2018-07-11 11:00:00,171.67,171.95,171.65,171.94,7593.0,116.8031,116.9936,116.7895,116.9868,7593.0
2018-07-11 11:05:00,172.0,172.16,172.0,172.08,7633.0,117.0277,117.1365,117.0277,117.0821,7633.0
2018-07-11 11:10:00,172.1,172.1,171.75,171.75,5000.0,117.0957,117.0957,116.8576,116.8576,5000.0
2018-07-11 11:15:00,171.73,171.74,171.54,171.55,5985.0,116.844,116.8508,116.7147,116.7215,5985.0
2018-07-11 11:20:00,171.59,171.72,171.56,171.64,13848.0,116.7487,116.8372,116.7283,116.7827,13848.0
2018-07-11 11:25:00,171.64,172.0,171.64,171.93,11865.0,116.7827,117.0277,116.7827,116.98,11865.0
2018-07-11 11:30:00,171.85,171.97,171.85,171.89,3900.0,116.9256,117.0072,116.9256,116.9528,3900.0
2018-07-11 11:35:00,171.88,171.97,171.83,171.92,4338.0,116.946,117.0072,116.912,116.9732,4338.0
2018-07-11 11:40:00,171.92,172.01,171.76,171.81,3616.0,116.9732,117.0345,116.8644,116.8984,3616.0
2018-07-11 11:45:00,171.81,171.88,171.75,171.82,2000.0,116.8984,116.946,116.8576,116.9052,2000.0
2018-07-11 11:50:00,171.82,171.82,171.6,171.6,3688.0,116.9052,116.9052,116.7555,116.7555,3688.0
2018-07-11 11:55:00,171.5,171.6,171.37,171.37,5870.0,116.6875,116.7555,116.599,116.599,5870.0
2018-07-11 12:00:00,171.32,171.32,171.24,171.26,3829.0,116.565,116.565,116.5106,116.5242,3829.0
2018-07-11 12:05:00,171.34,171.49,171.27,171.49,3870.0,116.5786,116.6807,116.531,116.6807,3870.0
2018-07-11 12:10:00,171.45,171.55,171.45,171.52,4320.0,116.6534,116.7215,116.6534,116.7011,4320.0
2018-07-11 12:15:00,171.52,171.54,171.42,171.44,5961.0,116.7011,116.7147,116.633,116.6466,5961.0
2018-07-11 12:20:00,171.45,171.47,171.32,171.32,2391.0,116.6534,116.6671,116.565,116.565,2391.0
2018-07-11 12:25:00,171.3,171.32,171.15,171.2,5200.0,116.5514,116.565,116.4493,116.4833,5200.0
2018-07-11 12:30:00,171.13,171.25,171.07,171.07,5712.0,116.4357,116.5174,116.3949,116.3949,5712.0
2018-07-11 12:35:00,171.05,171.1,170.98,171.1,8353.0,116.3813,116.4153,116.3337,116.4153,8353.0
2018-07-11 12:40:00,171.11,171.22,171.09,171.15,12431.0,116.4221,116.497,116.4085,116.4493,12431.0
2018-07-11 12:45:00,171.13,171.22,171.07,171.2,7794.0,116.4357,116.497,116.3949,116.4833,7794.0
2018-07-11 12:50:00,171.25,171.34,171.21,171.34,1800.0,116.5174,116.5786,116.4902,116.5786,1800.0
2018-07-11 12:55:00,171.35,171.48,171.3,171.46,4756.0,116.5854,116.6739,116.5514,116.6602,4756.0
2018-07-11 13:00:00,171.47,171.51,171.4,171.5,3631.0,116.6671,116.6943,116.6194,116.6875,3631.0
2018-07-11 13:05:00,171.46,171.48,171.35,171.35,4900.0,116.6602,116.6739,116.5854,116.5854,4900.0
2018-07-11 13:10:00,171.35,171.4,171.29,171.4,6100.0,116.5854,116.6194,116.5446,116.6194,6100.0
2018-07-11 13:15:00,171.4,171.5,171.37,171.45,8264.0,116.6194,116.6875,116.599,116.6534,8264.0
2018-07-11 13:20:00,171.46,171.51,171.42,171.48,3600.0,116.6602,116.6943,116.633,116.6739,3600.0
2018-07-11 13:25:00,171.5,171.5,171.43,171.46,5517.0,116.6875,116.6875,116.6398,116.6602,5517.0
2018-07-11 13:30:00,171.47,171.53,171.41,171.47,3900.0,116.6671,116.7079,116.6262,116.6671,3900.0
2018-07-11 13:35:00,171.51,171.63,171.51,171.63,1730.0,116.6943,116.7759,116.6943,116.7759,1730.0
2018-07-11 13:40:00,171.63,171.67,171.61,171.65,5500.0,116.7759,116.8031,116.7623,116.7895,5500.0
2018-07-11 13:45:00,171.65,171.67,171.61,171.61,4105.0,116.7895,116.8031,116.7623,116.7623,4105.0
2018-07-11 13:50:00,171.59,171.61,171.52,171.61,4448.0,116.7487,116.7623,116.7011,116.7623,4448.0
2018-07-11 13:55:00,171.59,171.68,171.58,171.64,14053.0,116.7487,116.8099,116.7419,116.7827,14053.0
2018-07-11 14:00:00,171.67,171.74,171.62,171.66,9354.0,116.8031,116.8508,116.7691,116.7963,9354.0
2018-07-11 14:05:00,171.66,171.7,171.59,171.62,6716.0,116.7963,116.8235,116.7487,116.7691,6716.0
2018-07-11 14:10:00,171.67,171.67,171.58,171.65,5323.0,116.8031,116.8031,116.7419,116.7895,5323.0
2018-07-11 14:15:00,171.61,171.61,171.37,171.45,7021.0,116.7623,116.7623,116.599,116.6534,7021.0
2018-07-11 14:20:00,171.45,171.48,171.42,171.45,12815.0,116.6534,116.6739,116.633,116.6534,12815.0
2018-07-11 14:25:00,171.44,171.46,171.39,171.39,2822.0,116.6466,116.6602,116.6126,116.6126,2822.0
2018-07-11 14:30:00,171.43,171.45,171.22,171.24,6645.0,116.6398,116.6534,116.497,116.5106,6645.0
2018-07-11 14:35:00,171.24,171.29,171.16,171.21,3433.0,116.5106,116.5446,116.4561,116.4902,3433.0
2018-07-11 14:40:00,171.23,171.37,171.23,171.37,3551.0,116.5038,116.599,116.5038,116.599,3551.0
2018-07-11 14:45:00,171.35,171.4,171.26,171.26,6585.0,116.5854,116.6194,116.5242,116.5242,6585.0
2018-07-11 14:50:00,171.25,171.25,171.17,171.2,3800.0,116.5174,116.5174,116.4629,116.4833,3800.0
2018-07-11 14:55:00,171.17,171.21,171.12,171.2,2807.0,116.4629,116.4902,116.4289,116.4833,2807.0
2018-07-11 15:00:00,171.23,171.27,171.12,171.22,3972.0,116.5038,116.531,116.4289,116.497,3972.0
2018-07-11 15:05:00,171.22,171.28,171.2,171.28,4721.0,116.497,116.5378,116.4833,116.5378,4721.0
2018-07-11 15:10:00,171.29,171.29,171.08,171.18,7594.0,116.5446,116.5446,116.4017,116.4697,7594.0
2018-07-11 15:15:00,171.21,171.22,171.03,171.07,6943.0,116.4902,116.497,116.3677,116.3949,6943.0
2018-07-11 15:20:00,171.11,171.14,171.02,171.1,6175.0,116.4221,116.4425,116.3609,116.4153,6175.0
2018-07-11 15:25:00,171.07,171.2,171.07,171.15,7044.0,116.3949,116.4833,116.3949,116.4493,7044.0
2018-07-11 15:30:00,171.16,171.22,171.03,171.17,10101.0,116.4561,116.497,116.3677,116.4629,10101.0
2018-07-11 15:35:00,171.18,171.3,171.12,171.24,7382.0,116.4697,116.5514,116.4289,116.5106,7382.0
2018-07-11 15:40:00,171.24,171.32,171.2,171.31,12565.0,116.5106,116.565,116.4833,116.5582,12565.0
2018-07-11 15:45:00,171.31,171.39,171.24,171.25,20861.0,116.5582,116.6126,116.5106,116.5174,20861.0
2018-07-11 15:50:00,171.23,171.4,171.22,171.4,19442.0,116.5038,116.6194,116.497,116.6194,19442.0
2018-07-11 15:55:00,171.39,171.41,171.0,171.12,97880.0,116.6126,116.6262,116.3473,116.4289,97880.0
2018-07-12 09:30:00,171.15,171.48,170.51,171.19,15006.0,116.4493,116.6739,116.0139,116.4765,15006.0
2018-07-12 09:35:00,171.13,171.34,170.9,171.13,8883.0,116.4357,116.5786,116.2792,116.4357,8883.0
2018-07-12 09:40:00,171.15,171.65,171.06,171.48,4600.0,116.4493,116.7895,116.3881,116.6739,4600.0
2018-07-12 09:45:00,171.62,171.69,171.16,171.16,7544.0,116.7691,116.8167,116.4561,116.4561,7544.0
2018-07-12 09:50:00,171.13,171.45,171.13,171.3,4498.0,116.4357,116.6534,116.4357,116.5514,4498.0
2018-07-12 09:55:00,171.35,171.68,171.18,171.62,3300.0,116.5854,116.8099,116.4697,116.7691,3300.0
2018-07-12 10:00:00,171.67,171.97,171.54,171.54,3592.0,116.8031,117.0072,116.7147,116.7147,3592.0
2018-07-12 10:05:00,171.56,171.75,171.36,171.67,10967.0,116.7283,116.8576,116.5922,116.8031,10967.0
2018-07-12 10:10:00,171.67,171.74,171.46,171.62,10149.0,116.8031,116.8508,116.6602,116.7691,10149.0
2018-07-12 10:15:00,171.5,171.51,171.39,171.49,3999.0,116.6875,116.6943,116.6126,116.6807,3999.0
2018-07-12 10:20:00,171.49,171.51,171.22,171.37,11542.0,116.6807,116.6943,116.497,116.599,11542.0
2018-07-12 10:25:00,171.32,171.32,171.09,171.27,10904.0,116.565,116.565,116.4085,116.531,10904.0
2018-07-12 10:30:00,171.27,171.63,171.27,171.62,2500.0,116.531,116.7759,116.531,116.7691,2500.0
2018-07-12 10:35:00,171.53,171.57,171.48,171.52,2798.0,116.7079,116.7351,116.6739,116.7011,2798.0
2018-07-12 10:40:00,171.55,171.62,171.51,171.6,4345.0,116.7215,116.7691,116.6943,116.7555,4345.0
2018-07-12 10:45:00,171.62,171.68,171.44,171.53,5255.0,116.7691,116.8099,116.6466,116.7079,5255.0
2018-07-12 10:50:00,171.55,171.55,171.44,171.44,3755.0,116.7215,116.7215,116.6466,116.6466,3755.0
2018-07-12 10:55:00,171.42,171.64,171.41,171.64,7973.0,116.633,116.7827,116.6262,116.7827,7973.0
2018-07-12 11:00:00,171.69,171.83,171.69,171.75,3800.0,116.8167,116.912,116.8167,116.8576,3800.0
2018-07-12 11:05:00,171.75,171.77,171.54,171.55,2700.0,116.8576,116.8712,116.7147,116.7215,2700.0
2018-07-12 11:10:00,171.54,171.6,171.44,171.47,7768.0,116.7147,116.7555,116.6466,116.6671,7768.0
2018-07-12 11:15:00,171.5,171.65,171.44,171.44,4562.0,116.6875,116.7895,116.6466,116.6466,4562.0
2018-07-12 11:20:00,171.46,171.63,171.42,171.53,6668.0,116.6602,116.7759,116.633,116.7079,6668.0
2018-07-12 11:25:00,171.47,171.52,171.37,171.43,2700.0,116.6671,116.7011,116.599,116.6398,2700.0
2018-07-12 11:30:00,171.42,171.53,171.39,171.42,4070.0,116.633,116.7079,116.6126,116.633,4070.0
2018-07-12 11:35:00,171.4,171.4,171.18,171.24,4000.0,116.6194,116.6194,116.4697,116.5106,4000.0
2018-07-12 11:40:00,171.23,171.26,171.11,171.16,5404.0,116.5038,116.5242,116.4221,116.4561,5404.0
2018-07-12 11:45:00,171.12,171.17,171.06,171.15,6000.0,116.4289,116.4629,116.3881,116.4493,6000.0
2018-07-12 11:50:00,171.14,171.19,170.87,170.96,7981.0,116.4425,116.4765,116.2588,116.3201,7981.0
2018-07-12 11:55:00,170.91,170.97,170.9,170.94,5915.0,116.286,116.3269,116.2792,116.3064,5915.0
2018-07-12 12:00:00,170.95,170.98,170.83,170.84,7907.0,116.3132,116.3337,116.2316,116.2384,7907.0
2018-07-12 12:05:00,170.85,170.96,170.83,170.96,8629.0,116.2452,116.3201,116.2316,116.3201,8629.0
2018-07-12 12:10:00,170.95,171.31,170.94,171.31,3000.0,116.3132,116.5582,116.3064,116.5582,3000.0
2018-07-12 12:15:00,171.27,171.44,171.27,171.39,4467.0,116.531,116.6466,116.531,116.6126,4467.0
2018-07-12 12:20:00,171.35,171.48,171.31,171.45,4989.0,116.5854,116.6739,116.5582,116.6534,4989.0
2018-07-12 12:25:00,171.45,171.53,171.43,171.5,4462.0,116.6534,116.7079,116.6398,116.6875,4462.0
2018-07-12 12:30:00,171.5,171.54,171.45,171.48,4768.0,116.6875,116.7147,116.6534,116.6739,4768.0
2018-07-12 12:35:00,171.5,171.52,171.41,171.52,4409.0,116.6875,116.7011,116.6262,116.7011,4409.0
2018-07-12 12:40:00,171.46,171.54,171.33,171.47,10133.0,116.6602,116.7147,116.5718,116.6671,10133.0
2018-07-12 12:45:00,171.51,171.52,171.46,171.52,3434.0,116.6943,116.7011,116.6602,116.7011,3434.0
2018-07-12 12:50:00,171.5,171.68,171.5,171.66,10016.0,116.6875,116.8099,116.6875,116.7963,10016.0
2018-07-12 12:55:00,171.65,171.79,171.65,171.79,2640.0,116.7895,116.8848,116.7895,116.8848,2640.0
2018-07-12 13:00:00,171.75,171.79,171.69,171.71,1715.0,116.8576,116.8848,116.8167,116.8303,1715.0
2018-07-12 13:05:00,171.72,171.72,171.59,171.6,2105.0,116.8372,116.8372,116.7487,116.7555,2105.0
2018-07-12 13:10:00,171.61,171.72,171.55,171.68,7905.0,116.7623,116.8372,116.7215,116.8099,7905.0
2018-07-12 13:15:00,171.72,171.72,171.64,171.68,1930.0,116.8372,116.8372,116.7827,116.8099,1930.0
2018-07-12 13:20:00,171.66,171.69,171.62,171.65,1779.0,116.7963,116.8167,116.7691,116.7895,1779.0
2018-07-12 13:25:00,171.65,171.69,171.59,171.63,1900.0,116.7895,116.8167,116.7487,116.7759,1900.0
2018-07-12 13:30:00,171.63,171.81,171.63,171.81,2165.0,116.7759,116.8984,116.7759,116.8984,2165.0
2018-07-12 13:35:00,171.79,171.81,171.71,171.75,4977.0,116.8848,116.8984,116.8303,116.8576,4977.0
2018-07-12 13:40:00,171.8,171.84,171.76,171.76,1600.0,116.8916,116.9188,116.8644,116.8644,1600.0
2018-07-12 13:45:00,171.81,171.89,171.81,171.83,2295.0,116.8984,116.9528,116.8984,116.912,2295.0
2018-07-12 13:50:00,171.85,172.09,171.81,172.04,3030.0,116.9256,117.0889,116.8984,117.0549,3030.0
2018-07-12 13:55:00,172.04,172.04,171.95,171.96,1465.0,117.0549,117.0549,116.9936,117.0004,1465.0
2018-07-12 14:00:00,171.95,172.02,171.88,171.88,3747.0,116.9936,117.0413,116.946,116.946,3747.0
2018-07-12 14:05:00,171.88,171.9,171.81,171.9,3511.0,116.946,116.9596,116.8984,116.9596,3511.0
2018-07-12 14:10:00,171.92,171.92,171.83,171.87,2826.0,116.9732,116.9732,116.912,116.9392,2826.0
2018-07-12 14:15:00,171.86,171.89,171.71,171.75,4723.0,116.9324,116.9528,116.8303,116.8576,4723.0
2018-07-12 14:20:00,171.8,171.8,171.69,171.76,1500.0,116.8916,116.8916,116.8167,116.8644,1500.0
2018-07-12 14:25:00,171.67,171.7,171.59,171.59,1600.0,116.8031,116.8235,116.7487,116.7487,1600.0
2018-07-12 14:30:00,171.58,171.62,171.35,171.35,5487.0,116.7419,116.7691,116.5854,116.5854,5487.0
2018-07-12 14:35:00,171.38,171.38,171.23,171.26,7308.0,116.6058,116.6058,116.5038,116.5242,7308.0
2018-07-12 14:40:00,171.28,171.31,171.2,171.29,3900.0,116.5378,116.5582,116.4833,116.5446,3900.0
2018-07-12 14:45:00,171.26,171.29,171.25,171.29,1000.0,116.5242,116.5446,116.5174,116.5446,1000.0
2018-07-12 14:50:00,171.3,171.48,171.3,171.44,5706.0,116.5514,116.6739,116.5514,116.6466,5706.0
2018-07-12 14:55:00,171.44,171.54,171.42,171.54,3404.0,116.6466,116.7147,116.633,116.7147,3404.0
2018-07-12 15:00:00,171.56,171.58,171.26,171.28,5893.0,116.7283,116.7419,116.5242,116.5378,5893.0
2018-07-12 15:05:00,171.3,171.34,171.25,171.34,3068.0,116.5514,116.5786,116.5174,116.5786,3068.0
2018-07-12 15:10:00,171.36,171.38,171.32,171.38,2813.0,116.5922,116.6058,116.565,116.6058,2813.0
2018-07-12 15:15:00,171.35,171.5,171.35,171.5,6044.0,116.5854,116.6875,116.5854,116.6875,6044.0
2018-07-12 15:20:00,171.48,171.48,171.24,171.24,4378.0,116.6739,116.6739,116.5106,116.5106,4378.0
2018-07-12 15:25:00,171.2,171.48,171.2,171.41,5343.0,116.4833,116.6739,116.4833,116.6262,5343.0
2018-07-12 15:30:00,171.39,171.44,171.39,171.39,4586.0,116.6126,116.6466,116.6126,116.6126,4586.0
2018-07-12 15:35:00,171.37,171.38,171.32,171.38,6813.0,116.599,116.6058,116.565,116.6058,6813.0
2018-07-12 15:40:00,171.36,171.58,171.36,171.48,8209.0,116.5922,116.7419,116.5922,116.6739,8209.0
2018-07-12 15:45:00,171.46,171.58,171.34,171.58,17991.0,116.6602,116.7419,116.5786,116.7419,17991.0
2018-07-12 15:50:00,171.55,171.66,171.54,171.61,12023.0,116.7215,116.7963,116.7147,116.7623,12023.0
2018-07-12 15:55:00,171.61,171.76,171.58,171.65,41581.0,116.7623,116.8644,116.7419,116.7895,41581.0
2018-07-13 09:30:00,172.3,172.58,171.98,172.1,15294.0,117.2318,117.4223,117.0141,117.0957,15294.0
2018-07-13 09:35:00,172.07,172.38,171.92,172.03,5350.0,117.0753,117.2862,116.9732,117.0481,5350.0
2018-07-13 09:40:00,172.03,172.3,172.03,172.23,5800.0,117.0481,117.2318,117.0481,117.1842,5800.0
2018-07-13 09:45:00,172.27,172.68,172.26,172.38,10107.0,117.2114,117.4903,117.2046,117.2862,10107.0
2018-07-13 09:50:00,172.44,172.53,172.25,172.41,7500.0,117.327,117.3883,117.1978,117.3066,7500.0
2018-07-13 09:55:00,172.42,172.42,171.88,171.88,5800.0,117.3134,117.3134,116.946,116.946,5800.0
2018-07-13 10:00:00,172.01,172.25,171.94,172.08,4850.0,117.0345,117.1978,116.9868,117.0821,4850.0
2018-07-13 10:05:00,172.09,172.1,171.7,171.79,5792.0,117.0889,117.0957,116.8235,116.8848,5792.0
2018-07-13 10:10:00,171.77,171.82,171.57,171.64,6938.0,116.8712,116.9052,116.7351,116.7827,6938.0
2018-07-13 10:15:00,171.55,171.55,171.24,171.24,1890.0,116.7215,116.7215,116.5106,116.5106,1890.0
2018-07-13 10:20:00,171.24,171.44,171.09,171.34,9834.0,116.5106,116.6466,116.4085,116.5786,9834.0
2018-07-13 10:25:00,171.28,171.49,171.16,171.49,29529.0,116.5378,116.6807,116.4561,116.6807,29529.0
2018-07-13 10:30:00,171.47,171.89,171.46,171.81,8385.0,116.6671,116.9528,116.6602,116.8984,8385.0
2018-07-13 10:35:00,171.87,171.87,171.42,171.54,4755.0,116.9392,116.9392,116.633,116.7147,4755.0
2018-07-13 10:40:00,171.5,171.89,171.5,171.86,5259.0,116.6875,116.9528,116.6875,116.9324,5259.0
2018-07-13 10:45:00,171.89,172.06,171.83,172.05,6165.0,116.9528,117.0685,116.912,117.0617,6165.0
2018-07-13 10:50:00,172.03,172.04,171.89,171.91,15733.0,117.0481,117.0549,116.9528,116.9664,15733.0
2018-07-13 10:55:00,171.9,172.06,171.89,172.05,5334.0,116.9596,117.0685,116.9528,117.0617,5334.0
2018-07-13 11:00:00,172.13,172.19,172.03,172.13,2614.0,117.1161,117.1569,117.0481,117.1161,2614.0
2018-07-13 11:05:00,172.12,172.16,171.99,172.1,3100.0,117.1093,117.1365,117.0209,117.0957,3100.0
2018-07-13 11:10:00,172.06,172.09,171.89,172.01,4795.0,117.0685,117.0889,116.9528,117.0345,4795.0
2018-07-13 11:15:00,172.03,172.1,172.01,172.07,4036.0,117.0481,117.0957,117.0345,117.0753,4036.0
2018-07-13 11:20:00,172.08,172.23,172.07,172.11,2188.0,117.0821,117.1842,117.0753,117.1025,2188.0
2018-07-13 11:25:00,172.09,172.13,172.08,172.13,2100.0,117.0889,117.1161,117.0821,117.1161,2100.0
2018-07-13 11:30:00,172.14,172.18,172.11,172.16,2500.0,117.1229,117.1501,117.1025,117.1365,2500.0
2018-07-13 11:35:00,172.17,172.24,172.11,172.24,1700.0,117.1433,117.191,117.1025,117.191,1700.0
2018-07-13 11:40:00,172.22,172.29,172.12,172.29,1800.0,117.1773,117.225,117.1093,117.225,1800.0
2018-07-13 11:45:00,172.38,172.38,172.21,172.3,3568.0,117.2862,117.2862,117.1705,117.2318,3568.0
2018-07-13 11:50:00,172.34,172.38,172.31,172.32,4408.0,117.259,117.2862,117.2386,117.2454,4408.0
2018-07-13 11:55:00,172.23,172.24,172.13,172.19,2740.0,117.1842,117.191,117.1161,117.1569,2740.0
2018-07-13 12:00:00,172.14,172.23,172.03,172.03,2201.0,117.1229,117.1842,117.0481,117.0481,2201.0
2018-07-13 12:05:00,172.06,172.17,172.04,172.04,2238.0,117.0685,117.1433,117.0549,117.0549,2238.0
2018-07-13 12:10:00,172.0,172.05,171.89,172.03,28997.0,117.0277,117.0617,116.9528,117.0481,28997.0
2018-07-13 12:15:00,172.04,172.08,171.97,172.0,2225.0,117.0549,117.0821,117.0072,117.0277,2225.0
2018-07-13 12:20:00,172.03,172.16,172.02,172.11,1802.0,117.0481,117.1365,117.0413,117.1025,1802.0
2018-07-13 12:25:00,172.13,172.13,171.99,171.99,2336.0,117.1161,117.1161,117.0209,117.0209,2336.0
2018-07-13 12:30:00,171.97,172.03,171.93,171.96,4013.0,117.0072,117.0481,116.98,117.0004,4013.0
2018-07-13 12:35:00,171.95,171.96,171.88,171.96,15552.0,116.9936,117.0004,116.946,117.0004,15552.0
2018-07-13 12:40:00,171.96,172.0,171.94,171.99,7676.0,117.0004,117.0277,116.9868,117.0209,7676.0
2018-07-13 12:45:00,171.99,172.01,171.96,172.01,2944.0,117.0209,117.0345,117.0004,117.0345,2944.0
2018-07-13 12:50:00,172.0,172.16,171.99,172.16,2107.0,117.0277,117.1365,117.0209,117.1365,2107.0
2018-07-13 12:55:00,172.12,172.15,172.1,172.15,1301.0,117.1093,117.1297,117.0957,117.1297,1301.0
2018-07-13 13:00:00,172.12,172.13,172.03,172.11,2028.0,117.1093,117.1161,117.0481,117.1025,2028.0
2018-07-13 13:05:00,172.14,172.25,172.13,172.2,6052.0,117.1229,117.1978,117.1161,117.1637,6052.0
2018-07-13 13:10:00,172.2,172.23,172.16,172.16,947.0,117.1637,117.1842,117.1365,117.1365,947.0
2018-07-13 13:15:00,172.19,172.25,172.18,172.19,3275.0,117.1569,117.1978,117.1501,117.1569,3275.0
2018-07-13 13:20:00,172.21,172.23,172.14,172.15,2709.0,117.1705,117.1842,117.1229,117.1297,2709.0
2018-07-13 13:25:00,172.16,172.18,172.12,172.17,4739.0,117.1365,117.1501,117.1093,117.1433,4739.0
2018-07-13 13:30:00,172.17,172.19,172.03,172.07,13743.0,117.1433,117.1569,117.0481,117.0753,13743.0
2018-07-13 13:35:00,172.06,172.06,171.93,171.99,6607.0,117.0685,117.0685,116.98,117.0209,6607.0
2018-07-13 13:40:00,171.97,172.02,171.94,171.97,8180.0,117.0072,117.0413,116.9868,117.0072,8180.0
2018-07-13 13:45:00,171.97,172.01,171.94,172.0,14081.0,117.0072,117.0345,116.9868,117.0277,14081.0
2018-07-13 13:50:00,171.99,172.0,171.93,171.96,15697.0,117.0209,117.0277,116.98,117.0004,15697.0
2018-07-13 13:55:00,171.96,171.97,171.73,171.78,20074.0,117.0004,117.0072,116.844,116.878,20074.0
2018-07-13 14:00:00,171.77,171.81,171.53,171.53,13980.0,116.8712,116.8984,116.7079,116.7079,13980.0
2018-07-13 14:05:00,171.55,171.63,171.52,171.58,12079.0,116.7215,116.7759,116.7011,116.7419,12079.0
2018-07-13 14:10:00,171.6,171.68,171.55,171.67,6202.0,116.7555,116.8099,116.7215,116.8031,6202.0
2018-07-13 14:15:00,171.66,171.73,171.64,171.64,3911.0,116.7963,116.844,116.7827,116.7827,3911.0
2018-07-13 14:20:00,171.67,171.8,171.65,171.77,8459.0,116.8031,116.8916,116.7895,116.8712,8459.0
2018-07-13 14:25:00,171.75,171.87,171.74,171.84,6389.0,116.8576,116.9392,116.8508,116.9188,6389.0
2018-07-13 14:30:00,171.82,171.88,171.82,171.87,8304.0,116.9052,116.946,116.9052,116.9392,8304.0
2018-07-13 14:35:00,171.86,171.88,171.8,171.85,5271.0,116.9324,116.946,116.8916,116.9256,5271.0
2018-07-13 14:40:00,171.85,171.85,171.8,171.8,3200.0,116.9256,116.9256,116.8916,116.8916,3200.0
2018-07-13 14:45:00,171.8,171.85,171.63,171.63,8895.0,116.8916,116.9256,116.7759,116.7759,8895.0
2018-07-13 14:50:00,171.64,171.8,171.63,171.77,18866.0,116.7827,116.8916,116.7759,116.8712,18866.0
2018-07-13 14:55:00,171.74,171.8,171.72,171.76,4452.0,116.8508,116.8916,116.8372,116.8644,4452.0
2018-07-13 15:00:00,171.76,171.86,171.76,171.84,5706.0,116.8644,116.9324,116.8644,116.9188,5706.0
2018-07-13 15:05:00,171.86,171.86,171.68,171.68,2132.0,116.9324,116.9324,116.8099,116.8099,2132.0
2018-07-13 15:10:00,171.66,171.7,171.55,171.58,6456.0,116.7963,116.8235,116.7215,116.7419,6456.0
2018-07-13 15:15:00,171.58,171.66,171.53,171.53,6276.0,116.7419,116.7963,116.7079,116.7079,6276.0
2018-07-13 15:20:00,171.53,171.56,171.38,171.38,10543.0,116.7079,116.7283,116.6058,116.6058,10543.0
2018-07-13 15:25:00,171.37,171.47,171.36,171.4,7379.0,116.599,116.6671,116.5922,116.6194,7379.0
2018-07-13 15:30:00,171.39,171.73,171.38,171.73,12652.0,116.6126,116.844,116.6058,116.844,12652.0
2018-07-13 15:35:00,171.77,171.86,171.76,171.86,21543.0,116.8712,116.9324,116.8644,116.9324,21543.0
2018-07-13 15:40:00,171.82,171.91,171.8,171.8,16159.0,116.9052,116.9664,116.8916,116.8916,16159.0
2018-07-13 15:45:00,171.8,171.85,171.72,171.75,47206.0,116.8916,116.9256,116.8372,116.8576,47206.0
2018-07-13 15:50:00,171.75,171.77,171.62,171.68,27660.0,116.8576,116.8712,116.7691,116.8099,27660.0
2018-07-13 15:55:00,171.67,171.77,171.64,171.68,76147.0,116.8031,116.8712,116.7827,116.8099,76147.0
2018-07-16 09:30:00,171.31,171.31,170.12,170.25,18615.0,116.5582,116.5582,115.7485,115.837,18615.0
2018-07-16 09:35:00,170.45,170.62,169.71,169.97,17455.0,115.9731,116.0887,115.4696,115.6465,17455.0
2018-07-16 09:40:00,170.06,170.1,169.62,169.79,4209.0,115.7077,115.7349,115.4083,115.524,4209.0
2018-07-16 09:45:00,169.84,169.99,169.38,169.39,7333.0,115.558,115.6601,115.245,115.2518,7333.0
2018-07-16 09:50:00,169.4,169.44,169.0,169.44,12920.0,115.2586,115.2859,114.9865,115.2859,12920.0
2018-07-16 09:55:00,169.5,169.63,169.4,169.49,6641.0,115.3267,115.4151,115.2586,115.3199,6641.0
2018-07-16 10:00:00,169.59,169.62,169.21,169.28,11400.0,115.3879,115.4083,115.1294,115.177,11400.0
2018-07-16 10:05:00,169.32,169.47,169.28,169.28,3151.0,115.2042,115.3063,115.177,115.177,3151.0
2018-07-16 10:10:00,169.32,169.32,169.01,169.01,9919.0,115.2042,115.2042,114.9933,114.9933,9919.0
2018-07-16 10:15:00,169.0,169.0,168.53,168.91,17403.0,114.9865,114.9865,114.6667,114.9252,17403.0
2018-07-16 10:20:00,168.9,169.28,168.85,169.09,5791.0,114.9184,115.177,114.8844,115.0477,5791.0
2018-07-16 10:25:00,169.0,169.24,168.99,169.19,13580.0,114.9865,115.1498,114.9797,115.1158,13580.0
2018-07-16 10:30:00,169.21,169.27,168.97,169.05,7736.0,115.1294,115.1702,114.9661,115.0205,7736.0
2018-07-16 10:35:00,169.05,169.35,169.05,169.24,7022.0,115.0205,115.2246,115.0205,115.1498,7022.0
2018-07-16 10:40:00,169.27,169.62,169.27,169.62,10854.0,115.1702,115.4083,115.1702,115.4083,10854.0
2018-07-16 10:45:00,169.65,169.75,169.49,169.71,9398.0,115.4287,115.4968,115.3199,115.4696,9398.0
2018-07-16 10:50:00,169.74,169.82,169.63,169.71,11226.0,115.49,115.5444,115.4151,115.4696,11226.0
2018-07-16 10:55:00,169.74,170.14,169.74,170.14,5729.0,115.49,115.7621,115.49,115.7621,5729.0
2018-07-16 11:00:00,170.13,170.13,170.02,170.13,8825.0,115.7553,115.7553,115.6805,115.7553,8825.0
2018-07-16 11:05:00,170.13,170.42,170.1,170.25,5336.0,115.7553,115.9526,115.7349,115.837,5336.0
2018-07-16 11:10:00,170.25,170.32,170.2,170.2,2161.0,115.837,115.8846,115.803,115.803,2161.0
2018-07-16 11:15:00,170.12,170.54,170.11,170.54,4881.0,115.7485,116.0343,115.7417,116.0343,4881.0
2018-07-16 11:20:00,170.54,170.54,170.22,170.26,12082.0,116.0343,116.0343,115.8166,115.8438,12082.0
2018-07-16 11:25:00,170.26,170.3,170.22,170.28,5928.0,115.8438,115.871,115.8166,115.8574,5928.0
2018-07-16 11:30:00,170.32,170.4,170.24,170.36,2980.0,115.8846,115.939,115.8302,115.9118,2980.0
2018-07-16 11:35:00,170.38,170.38,170.01,170.07,4000.0,115.9254,115.9254,115.6737,115.7145,4000.0
2018-07-16 11:40:00,170.08,170.3,170.08,170.3,4508.0,115.7213,115.871,115.7213,115.871,4508.0
2018-07-16 11:45:00,170.25,170.25,169.94,169.97,4811.0,115.837,115.837,115.6261,115.6465,4811.0
2018-07-16 11:50:00,169.97,169.98,169.8,169.89,4170.0,115.6465,115.6533,115.5308,115.592,4170.0
2018-07-16 11:55:00,170.04,170.12,169.98,169.98,1786.0,115.6941,115.7485,115.6533,115.6533,1786.0
2018-07-16 12:00:00,169.96,170.18,169.95,170.12,91744.0,115.6397,115.7893,115.6329,115.7485,91744.0
2018-07-16 12:05:00,170.12,170.2,170.08,170.2,2445.0,115.7485,115.803,115.7213,115.803,2445.0
2018-07-16 12:10:00,170.19,170.25,170.17,170.24,1393.0,115.7961,115.837,115.7825,115.8302,1393.0
2018-07-16 12:15:00,170.21,170.26,170.15,170.23,2900.0,115.8098,115.8438,115.7689,115.8234,2900.0
2018-07-16 12:20:00,170.23,170.44,170.16,170.44,7128.0,115.8234,115.9662,115.7757,115.9662,7128.0
2018-07-16 12:25:00,170.57,170.6,170.49,170.6,24776.0,116.0547,116.0751,116.0003,116.0751,24776.0
2018-07-16 12:30:00,170.6,170.6,170.37,170.39,6220.0,116.0751,116.0751,115.9186,115.9322,6220.0
2018-07-16 12:35:00,170.42,170.45,170.29,170.4,5278.0,115.9526,115.9731,115.8642,115.939,5278.0
2018-07-16 12:40:00,170.4,170.4,170.31,170.35,4435.0,115.939,115.939,115.8778,115.905,4435.0
2018-07-16 12:45:00,170.3,170.46,170.28,170.46,6479.0,115.871,115.9799,115.8574,115.9799,6479.0
2018-07-16 12:50:00,170.44,170.57,170.41,170.52,2200.0,115.9662,116.0547,115.9458,116.0207,2200.0
2018-07-16 12:55:00,170.58,170.62,170.58,170.62,723.0,116.0615,116.0887,116.0615,116.0887,723.0
2018-07-16 13:00:00,170.62,170.62,170.39,170.39,2377.0,116.0887,116.0887,115.9322,115.9322,2377.0
2018-07-16 13:05:00,170.38,170.51,170.38,170.5,2600.0,115.9254,116.0139,115.9254,116.0071,2600.0
2018-07-16 13:10:00,170.48,170.53,170.44,170.5,5059.0,115.9935,116.0275,115.9662,116.0071,5059.0
2018-07-16 13:15:00,170.5,170.63,170.49,170.63,4053.0,116.0071,116.0955,116.0003,116.0955,4053.0
2018-07-16 13:20:00,170.66,170.69,170.55,170.55,5704.0,116.1159,116.1363,116.0411,116.0411,5704.0
2018-07-16 13:25:00,170.54,170.55,170.49,170.51,2100.0,116.0343,116.0411,116.0003,116.0139,2100.0
2018-07-16 13:30:00,170.47,170.51,170.43,170.47,2200.0,115.9867,116.0139,115.9594,115.9867,2200.0
2018-07-16 13:35:00,170.46,170.58,170.46,170.56,2038.0,115.9799,116.0615,115.9799,116.0479,2038.0
2018-07-16 13:40:00,170.58,170.6,170.49,170.5,2200.0,116.0615,116.0751,116.0003,116.0071,2200.0
2018-07-16 13:45:00,170.5,170.53,170.44,170.45,1900.0,116.0071,116.0275,115.9662,115.9731,1900.0
2018-07-16 13:50:00,170.46,170.76,170.46,170.67,3073.0,115.9799,116.184,115.9799,116.1227,3073.0
2018-07-16 13:55:00,170.64,170.67,170.59,170.59,1982.0,116.1023,116.1227,116.0683,116.0683,1982.0
2018-07-16 14:00:00,170.6,170.6,170.46,170.49,3200.0,116.0751,116.0751,115.9799,116.0003,3200.0
2018-07-16 14:05:00,170.5,170.53,170.45,170.5,2079.0,116.0071,116.0275,115.9731,116.0071,2079.0
2018-07-16 14:10:00,170.51,170.58,170.45,170.56,4616.0,116.0139,116.0615,115.9731,116.0479,4616.0
2018-07-16 14:15:00,170.56,170.59,170.47,170.57,3137.0,116.0479,116.0683,115.9867,116.0547,3137.0
2018-07-16 14:20:00,170.56,170.69,170.56,170.61,5500.0,116.0479,116.1363,116.0479,116.0819,5500.0
2018-07-16 14:25:00,170.63,170.72,170.61,170.7,5635.0,116.0955,116.1568,116.0819,116.1431,5635.0
2018-07-16 14:30:00,170.7,170.72,170.61,170.66,4130.0,116.1431,116.1568,116.0819,116.1159,4130.0
2018-07-16 14:35:00,170.66,170.71,170.63,170.69,2200.0,116.1159,116.15,116.0955,116.1363,2200.0
2018-07-16 14:40:00,170.65,170.68,170.58,170.63,4928.0,116.1091,116.1295,116.0615,116.0955,4928.0
2018-07-16 14:45:00,170.65,170.65,170.49,170.52,4800.0,116.1091,116.1091,116.0003,116.0207,4800.0
2018-07-16 14:50:00,170.5,170.56,170.46,170.55,3174.0,116.0071,116.0479,115.9799,116.0411,3174.0
2018-07-16 14:55:00,170.5,170.5,170.35,170.43,2522.0,116.0071,116.0071,115.905,115.9594,2522.0
2018-07-16 15:00:00,170.4,170.54,170.4,170.4,3570.0,115.939,116.0343,115.939,115.939,3570.0
2018-07-16 15:05:00,170.37,170.66,170.37,170.58,3215.0,115.9186,116.1159,115.9186,116.0615,3215.0
2018-07-16 15:10:00,170.55,170.64,170.55,170.59,1579.0,116.0411,116.1023,116.0411,116.0683,1579.0
2018-07-16 15:15:00,170.63,170.63,170.56,170.59,2299.0,116.0955,116.0955,116.0479,116.0683,2299.0
2018-07-16 15:20:00,170.62,170.72,170.62,170.72,3438.0,116.0887,116.1568,116.0887,116.1568,3438.0
2018-07-16 15:25:00,170.75,170.84,170.68,170.81,5435.0,116.1772,116.2384,116.1295,116.218,5435.0
2018-07-16 15:30:00,170.83,170.84,170.66,170.67,3062.0,116.2316,116.2384,116.1159,116.1227,3062.0
2018-07-16 15:35:00,170.6,170.65,170.57,170.65,5700.0,116.0751,116.1091,116.0547,116.1091,5700.0
2018-07-16 15:40:00,170.68,170.72,170.62,170.62,7480.0,116.1295,116.1568,116.0887,116.0887,7480.0
2018-07-16 15:45:00,170.61,170.62,170.52,170.55,10452.0,116.0819,116.0887,116.0207,116.0411,10452.0
2018-07-16 15:50:00,170.56,170.66,170.53,170.61,12892.0,116.0479,116.1159,116.0275,116.0819,12892.0
2018-07-16 15:55:00,170.61,170.72,170.6,170.66,28592.0,116.0819,116.1568,116.0751,116.1159,28592.0
2018-07-17 09:30:00,171.23,171.97,171.19,171.59,24036.0,116.5038,117.0072,116.4765,116.7487,24036.0
2018-07-17 09:35:00,171.31,171.56,171.05,171.48,3902.0,116.5582,116.7283,116.3813,116.6739,3902.0
2018-07-17 09:40:00,171.48,171.99,171.48,171.97,8178.0,116.6739,117.0209,116.6739,117.0072,8178.0
2018-07-17 09:45:00,172.0,172.18,171.73,171.91,3696.0,117.0277,117.1501,116.844,116.9664,3696.0
2018-07-17 09:50:00,171.76,171.76,171.18,171.27,3770.0,116.8644,116.8644,116.4697,116.531,3770.0
2018-07-17 09:55:00,171.38,171.42,170.95,170.95,5251.0,116.6058,116.633,116.3132,116.3132,5251.0
2018-07-17 10:00:00,170.97,171.39,170.77,171.01,7743.0,116.3269,116.6126,116.1908,116.3541,7743.0
2018-07-17 10:05:00,171.12,171.23,170.87,171.07,5049.0,116.4289,116.5038,116.2588,116.3949,5049.0
2018-07-17 10:10:00,171.16,171.45,171.06,171.31,9250.0,116.4561,116.6534,116.3881,116.5582,9250.0
2018-07-17 10:15:00,171.48,172.02,171.48,172.02,7454.0,116.6739,117.0413,116.6739,117.0413,7454.0
2018-07-17 10:20:00,172.02,172.22,171.94,172.09,11275.0,117.0413,117.1773,116.9868,117.0889,11275.0
2018-07-17 10:25:00,172.09,172.2,171.87,172.07,5290.0,117.0889,117.1637,116.9392,117.0753,5290.0
2018-07-17 10:30:00,172.11,172.22,171.94,171.99,9285.0,117.1025,117.1773,116.9868,117.0209,9285.0
2018-07-17 10:35:00,171.99,172.2,171.95,172.06,10321.0,117.0209,117.1637,116.9936,117.0685,10321.0
2018-07-17 10:40:00,172.0,172.05,171.82,171.89,12904.0,117.0277,117.0617,116.9052,116.9528,12904.0
2018-07-17 10:45:00,171.85,171.85,171.58,171.67,8353.0,116.9256,116.9256,116.7419,116.8031,8353.0
2018-07-17 10:50:00,171.67,171.73,171.58,171.58,4013.0,116.8031,116.844,116.7419,116.7419,4013.0
2018-07-17 10:55:00,171.63,171.82,171.5,171.68,3634.0,116.7759,116.9052,116.6875,116.8099,3634.0
2018-07-17 11:00:00,171.71,171.83,171.59,171.83,8219.0,116.8303,116.912,116.7487,116.912,8219.0
2018-07-17 11:05:00,171.89,171.96,171.78,171.96,2400.0,116.9528,117.0004,116.878,117.0004,2400.0
2018-07-17 11:10:00,171.92,171.98,171.76,171.76,8443.0,116.9732,117.0141,116.8644,116.8644,8443.0
2018-07-17 11:15:00,171.77,171.92,171.69,171.77,6483.0,116.8712,116.9732,116.8167,116.8712,6483.0
2018-07-17 11:20:00,171.74,171.74,171.67,171.7,3084.0,116.8508,116.8508,116.8031,116.8235,3084.0
2018-07-17 11:25:00,171.72,171.89,171.69,171.89,6301.0,116.8372,116.9528,116.8167,116.9528,6301.0
2018-07-17 11:30:00,171.93,172.1,171.75,171.82,5899.0,116.98,117.0957,116.8576,116.9052,5899.0
2018-07-17 11:35:00,171.78,171.8,171.62,171.65,2805.0,116.878,116.8916,116.7691,116.7895,2805.0
2018-07-17 11:40:00,171.62,171.62,171.46,171.59,6716.0,116.7691,116.7691,116.6602,116.7487,6716.0
2018-07-17 11:45:00,171.59,171.66,171.53,171.6,2800.0,116.7487,116.7963,116.7079,116.7555,2800.0
2018-07-17 11:50:00,171.65,171.77,171.57,171.61,5129.0,116.7895,116.8712,116.7351,116.7623,5129.0
2018-07-17 11:55:00,171.61,171.64,171.41,171.42,5699.0,116.7623,116.7827,116.6262,116.633,5699.0
2018-07-17 12:00:00,171.38,171.41,171.23,171.38,11722.0,116.6058,116.6262,116.5038,116.6058,11722.0
2018-07-17 12:05:00,171.33,171.4,171.3,171.38,6815.0,116.5718,116.6194,116.5514,116.6058,6815.0
2018-07-17 12:10:00,171.35,171.38,171.09,171.17,3660.0,116.5854,116.6058,116.4085,116.4629,3660.0
2018-07-17 12:15:00,171.13,171.19,171.09,171.13,3108.0,116.4357,116.4765,116.4085,116.4357,3108.0
2018-07-17 12:20:00,171.18,171.24,171.12,171.15,3090.0,116.4697,116.5106,116.4289,116.4493,3090.0
2018-07-17 12:25:00,171.19,171.34,171.19,171.31,2244.0,116.4765,116.5786,116.4765,116.5582,2244.0
2018-07-17 12:30:00,171.33,171.48,171.33,171.39,1481.0,116.5718,116.6739,116.5718,116.6126,1481.0
2018-07-17 12:35:00,171.31,171.31,171.17,171.17,2202.0,116.5582,116.5582,116.4629,116.4629,2202.0
2018-07-17 12:40:00,171.21,171.25,171.14,171.19,3160.0,116.4902,116.5174,116.4425,116.4765,3160.0
2018-07-17 12:45:00,171.18,171.2,171.11,171.2,2575.0,116.4697,116.4833,116.4221,116.4833,2575.0
2018-07-17 12:50:00,171.2,171.28,171.16,171.21,2600.0,116.4833,116.5378,116.4561,116.4902,2600.0
2018-07-17 12:55:00,171.2,171.23,171.11,171.17,5965.0,116.4833,116.5038,116.4221,116.4629,5965.0
2018-07-17 13:00:00,171.2,171.32,171.13,171.31,9952.0,116.4833,116.565,116.4357,116.5582,9952.0
2018-07-17 13:05:00,171.24,171.27,171.08,171.1,5609.0,116.5106,116.531,116.4017,116.4153,5609.0
2018-07-17 13:10:00,171.07,171.14,171.03,171.06,5105.0,116.3949,116.4425,116.3677,116.3881,5105.0
2018-07-17 13:15:00,171.05,171.1,171.01,171.08,6728.0,116.3813,116.4153,116.3541,116.4017,6728.0
2018-07-17 13:20:00,171.06,171.06,170.8,170.87,8648.0,116.3881,116.3881,116.2112,116.2588,8648.0
2018-07-17 13:25:00,170.92,171.0,170.91,170.96,3299.0,116.2928,116.3473,116.286,116.3201,3299.0
2018-07-17 13:30:00,170.98,170.98,170.82,170.86,3574.0,116.3337,116.3337,116.2248,116.252,3574.0
2018-07-17 13:35:00,170.92,171.03,170.85,170.91,4362.0,116.2928,116.3677,116.2452,116.286,4362.0
2018-07-17 13:40:00,170.93,170.96,170.8,170.8,3795.0,116.2996,116.3201,116.2112,116.2112,3795.0
2018-07-17 13:45:00,170.86,170.88,170.8,170.8,1921.0,116.252,116.2656,116.2112,116.2112,1921.0
2018-07-17 13:50:00,170.83,170.87,170.75,170.78,4254.0,116.2316,116.2588,116.1772,116.1976,4254.0
2018-07-17 13:55:00,170.82,170.9,170.79,170.87,2765.0,116.2248,116.2792,116.2044,116.2588,2765.0
2018-07-17 14:00:00,170.82,170.93,170.82,170.92,4971.0,116.2248,116.2996,116.2248,116.2928,4971.0
2018-07-17 14:05:00,170.96,171.03,170.93,171.0,9028.0,116.3201,116.3677,116.2996,116.3473,9028.0
2018-07-17 14:10:00,171.0,171.0,170.81,170.83,10944.0,116.3473,116.3473,116.218,116.2316,10944.0
2018-07-17 14:15:00,170.83,170.86,170.76,170.82,7555.0,116.2316,116.252,116.184,116.2248,7555.0
2018-07-17 14:20:00,170.85,170.92,170.81,170.81,4989.0,116.2452,116.2928,116.218,116.218,4989.0
2018-07-17 14:25:00,170.81,170.83,170.78,170.8,2597.0,116.218,116.2316,116.1976,116.2112,2597.0
2018-07-17 14:30:00,170.83,170.84,170.66,170.81,8269.0,116.2316,116.2384,116.1159,116.218,8269.0
2018-07-17 14:35:00,170.83,170.94,170.82,170.82,5516.0,116.2316,116.3064,116.2248,116.2248,5516.0
2018-07-17 14:40:00,170.85,170.95,170.85,170.88,3105.0,116.2452,116.3132,116.2452,116.2656,3105.0
2018-07-17 14:45:00,170.82,170.88,170.72,170.84,5206.0,116.2248,116.2656,116.1568,116.2384,5206.0
2018-07-17 14:50:00,170.83,170.85,170.65,170.65,3534.0,116.2316,116.2452,116.1091,116.1091,3534.0
2018-07-17 14:55:00,170.67,170.71,170.55,170.71,5062.0,116.1227,116.15,116.0411,116.15,5062.0
2018-07-17 15:00:00,170.74,170.83,170.63,170.83,4227.0,116.1704,116.2316,116.0955,116.2316,4227.0
2018-07-17 15:05:00,170.81,170.82,170.74,170.74,6058.0,116.218,116.2248,116.1704,116.1704,6058.0
2018-07-17 15:10:00,170.76,170.88,170.73,170.82,4582.0,116.184,116.2656,116.1636,116.2248,4582.0
2018-07-17 15:15:00,170.84,171.02,170.81,170.87,9287.0,116.2384,116.3609,116.218,116.2588,9287.0
2018-07-17 15:20:00,170.87,170.95,170.86,170.87,5030.0,116.2588,116.3132,116.252,116.2588,5030.0
2018-07-17 15:25:00,170.86,170.88,170.71,170.82,9944.0,116.252,116.2656,116.15,116.2248,9944.0
2018-07-17 15:30:00,170.84,170.85,170.5,170.59,7866.0,116.2384,116.2452,116.0071,116.0683,7866.0
2018-07-17 15:35:00,170.56,170.72,170.55,170.65,9602.0,116.0479,116.1568,116.0411,116.1091,9602.0
2018-07-17 15:40:00,170.66,170.85,170.66,170.82,10207.0,116.1159,116.2452,116.1159,116.2248,10207.0
2018-07-17 15:45:00,170.81,170.81,170.48,170.5,12508.0,116.218,116.218,115.9935,116.0071,12508.0
2018-07-17 15:50:00,170.5,170.58,170.31,170.32,21316.0,116.0071,116.0615,115.8778,115.8846,21316.0
2018-07-17 15:55:00,170.32,170.57,170.22,170.49,99469.0,115.8846,116.0547,115.8166,116.0003,99469.0
2018-07-18 09:30:00,169.87,170.73,169.87,170.73,20989.0,115.5784,116.1636,115.5784,116.1636,20989.0
2018-07-18 09:35:00,170.74,171.23,170.69,170.84,6116.0,116.1704,116.5038,116.1363,116.2384,6116.0
2018-07-18 09:40:00,170.55,170.78,170.13,170.5,6212.0,116.0411,116.1976,115.7553,116.0071,6212.0
2018-07-18 09:45:00,170.46,170.59,170.13,170.21,4019.0,115.9799,116.0683,115.7553,115.8098,4019.0
2018-07-18 09:50:00,169.84,170.2,169.84,170.15,3000.0,115.558,115.803,115.558,115.7689,3000.0
2018-07-18 09:55:00,170.19,170.19,169.62,169.87,3819.0,115.7961,115.7961,115.4083,115.5784,3819.0
2018-07-18 10:00:00,169.97,170.29,169.89,170.18,5035.0,115.6465,115.8642,115.592,115.7893,5035.0
2018-07-18 10:05:00,170.2,170.3,169.77,169.91,4077.0,115.803,115.871,115.5104,115.6056,4077.0
2018-07-18 10:10:00,169.92,170.06,169.79,169.9,4208.0,115.6124,115.7077,115.524,115.5988,4208.0
2018-07-18 10:15:00,169.76,169.77,169.41,169.41,6918.0,115.5036,115.5104,115.2654,115.2654,6918.0
2018-07-18 10:20:00,169.4,169.97,169.4,169.91,16935.0,115.2586,115.6465,115.2586,115.6056,16935.0
2018-07-18 10:25:00,170.05,170.14,169.81,170.06,3564.0,115.7009,115.7621,115.5376,115.7077,3564.0
2018-07-18 10:30:00,169.89,170.14,169.88,169.94,5694.0,115.592,115.7621,115.5852,115.6261,5694.0
2018-07-18 10:35:00,169.93,170.02,169.79,169.88,24720.0,115.6192,115.6805,115.524,115.5852,24720.0
2018-07-18 10:40:00,169.84,169.88,169.02,169.02,50129.0,115.558,115.5852,115.0001,115.0001,50129.0
2018-07-18 10:45:00,169.11,169.46,168.95,169.16,9660.0,115.0613,115.2995,114.9525,115.0953,9660.0
2018-07-18 10:50:00,169.11,169.2,169.04,169.2,5695.0,115.0613,115.1226,115.0137,115.1226,5695.0
2018-07-18 10:55:00,169.16,169.18,168.97,169.02,5878.0,115.0953,115.109,114.9661,115.0001,5878.0
2018-07-18 11:00:00,168.98,169.1,168.86,169.08,5459.0,114.9729,115.0545,114.8912,115.0409,5459.0
2018-07-18 11:05:00,169.08,169.48,169.06,169.46,9439.0,115.0409,115.3131,115.0273,115.2995,9439.0
2018-07-18 11:10:00,169.45,169.67,169.44,169.65,8500.0,115.2927,115.4423,115.2859,115.4287,8500.0
2018-07-18 11:15:00,169.67,169.69,169.4,169.43,14987.0,115.4423,115.456,115.2586,115.279,14987.0
2018-07-18 11:20:00,169.38,169.5,169.27,169.4,7550.0,115.245,115.3267,115.1702,115.2586,7550.0
2018-07-18 11:25:00,169.36,169.61,169.33,169.54,5899.0,115.2314,115.4015,115.211,115.3539,5899.0
2018-07-18 11:30:00,169.53,169.6,169.45,169.6,7570.0,115.3471,115.3947,115.2927,115.3947,7570.0
2018-07-18 11:35:00,169.66,169.9,169.65,169.74,10816.0,115.4355,115.5988,115.4287,115.49,10816.0
2018-07-18 11:40:00,169.72,169.72,169.57,169.7,10188.0,115.4764,115.4764,115.3743,115.4628,10188.0
2018-07-18 11:45:00,169.66,169.98,169.66,169.98,35380.0,115.4355,115.6533,115.4355,115.6533,35380.0
2018-07-18 11:50:00,169.97,170.02,169.82,169.96,8709.0,115.6465,115.6805,115.5444,115.6397,8709.0
2018-07-18 11:55:00,169.93,170.11,169.87,169.97,25694.0,115.6192,115.7417,115.5784,115.6465,25694.0
2018-07-18 12:00:00,169.97,170.21,169.91,170.21,16039.0,115.6465,115.8098,115.6056,115.8098,16039.0
2018-07-18 12:05:00,170.21,170.22,170.03,170.03,2499.0,115.8098,115.8166,115.6873,115.6873,2499.0
2018-07-18 12:10:00,170.02,170.02,169.9,169.96,44993.0,115.6805,115.6805,115.5988,115.6397,44993.0
2018-07-18 12:15:00,169.97,170.15,169.91,169.95,21601.0,115.6465,115.7689,115.6056,115.6329,21601.0
2018-07-18 12:20:00,169.99,170.14,169.96,170.14,7750.0,115.6601,115.7621,115.6397,115.7621,7750.0
2018-07-18 12:25:00,170.19,170.22,170.07,170.12,7138.0,115.7961,115.8166,115.7145,115.7485,7138.0
2018-07-18 12:30:00,170.11,170.22,170.07,170.07,4105.0,115.7417,115.8166,115.7145,115.7145,4105.0
2018-07-18 12:35:00,170.11,170.16,170.09,170.12,2237.0,115.7417,115.7757,115.7281,115.7485,2237.0
2018-07-18 12:40:00,170.14,170.31,170.14,170.27,3960.0,115.7621,115.8778,115.7621,115.8506,3960.0
2018-07-18 12:45:00,170.24,170.34,170.2,170.2,5104.0,115.8302,115.8982,115.803,115.803,5104.0
2018-07-18 12:50:00,170.22,170.26,170.13,170.13,4100.0,115.8166,115.8438,115.7553,115.7553,4100.0
2018-07-18 12:55:00,170.05,170.07,169.79,169.93,39355.0,115.7009,115.7145,115.524,115.6192,39355.0
2018-07-18 13:00:00,169.91,170.12,169.81,169.82,67635.0,115.6056,115.7485,115.5376,115.5444,67635.0
2018-07-18 13:05:00,169.79,169.87,169.74,169.87,10739.0,115.524,115.5784,115.49,115.5784,10739.0
2018-07-18 13:10:00,169.85,169.88,169.71,169.77,11665.0,115.5648,115.5852,115.4696,115.5104,11665.0
2018-07-18 13:15:00,169.77,169.84,169.6,169.6,3668.0,115.5104,115.558,115.3947,115.3947,3668.0
2018-07-18 13:20:00,169.58,169.61,169.48,169.6,11898.0,115.3811,115.4015,115.3131,115.3947,11898.0
2018-07-18 13:25:00,169.59,169.59,169.39,169.4,3800.0,115.3879,115.3879,115.2518,115.2586,3800.0
2018-07-18 13:30:00,169.39,169.44,169.31,169.38,8377.0,115.2518,115.2859,115.1974,115.245,8377.0
2018-07-18 13:35:00,169.39,169.56,169.36,169.49,6561.0,115.2518,115.3675,115.2314,115.3199,6561.0
2018-07-18 13:40:00,169.47,169.55,169.46,169.47,10798.0,115.3063,115.3607,115.2995,115.3063,10798.0
2018-07-18 13:45:00,169.44,169.51,169.43,169.43,2510.0,115.2859,115.3335,115.279,115.279,2510.0
2018-07-18 13:50:00,169.46,169.6,169.41,169.52,9829.0,115.2995,115.3947,115.2654,115.3403,9829.0
2018-07-18 13:55:00,169.53,169.78,169.49,169.7,7130.0,115.3471,115.5172,115.3199,115.4628,7130.0
2018-07-18 14:00:00,169.7,170.11,169.66,170.03,20662.0,115.4628,115.7417,115.4355,115.6873,20662.0
2018-07-18 14:05:00,169.99,170.03,169.92,170.0,5683.0,115.6601,115.6873,115.6124,115.6669,5683.0
2018-07-18 14:10:00,170.0,170.3,169.99,170.23,8625.0,115.6669,115.871,115.6601,115.8234,8625.0
2018-07-18 14:15:00,170.25,170.36,170.17,170.35,8352.0,115.837,115.9118,115.7825,115.905,8352.0
2018-07-18 14:20:00,170.33,170.54,170.33,170.51,6315.0,115.8914,116.0343,115.8914,116.0139,6315.0
2018-07-18 14:25:00,170.5,170.63,170.4,170.63,4912.0,116.0071,116.0955,115.939,116.0955,4912.0
2018-07-18 14:30:00,170.58,170.58,170.34,170.36,4385.0,116.0615,116.0615,115.8982,115.9118,4385.0
2018-07-18 14:35:00,170.33,170.49,170.29,170.48,5360.0,115.8914,116.0003,115.8642,115.9935,5360.0
2018-07-18 14:40:00,170.45,170.49,170.21,170.31,12063.0,115.9731,116.0003,115.8098,115.8778,12063.0
2018-07-18 14:45:00,170.35,170.53,170.31,170.42,3601.0,115.905,116.0275,115.8778,115.9526,3601.0
2018-07-18 14:50:00,170.46,170.57,170.3,170.54,6146.0,115.9799,116.0547,115.871,116.0343,6146.0
2018-07-18 14:55:00,170.56,170.71,170.55,170.69,7359.0,116.0479,116.15,116.0411,116.1363,7359.0
2018-07-18 15:00:00,170.66,170.71,170.47,170.54,5749.0,116.1159,116.15,115.9867,116.0343,5749.0
2018-07-18 15:05:00,170.54,170.62,170.35,170.37,4500.0,116.0343,116.0887,115.905,115.9186,4500.0
2018-07-18 15:10:00,170.36,170.61,170.32,170.51,4208.0,115.9118,116.0819,115.8846,116.0139,4208.0
2018-07-18 15:15:00,170.47,170.5,170.38,170.48,7316.0,115.9867,116.0071,115.9254,115.9935,7316.0
2018-07-18 15:20:00,170.44,170.53,170.43,170.53,5565.0,115.9662,116.0275,115.9594,116.0275,5565.0
2018-07-18 15:25:00,170.5,170.6,170.44,170.51,6124.0,116.0071,116.0751,115.9662,116.0139,6124.0
2018-07-18 15:30:00,170.51,170.52,170.37,170.46,11551.0,116.0139,116.0207,115.9186,115.9799,11551.0
2018-07-18 15:35:00,170.5,170.64,170.28,170.42,13743.0,116.0071,116.1023,115.8574,115.9526,13743.0
2018-07-18 15:40:00,170.44,170.46,170.33,170.4,13508.0,115.9662,115.9799,115.8914,115.939,13508.0
2018-07-18 15:45:00,170.42,170.54,170.4,170.52,21314.0,115.9526,116.0343,115.939,116.0207,21314.0
2018-07-18 15:50:00,170.51,170.67,170.44,170.64,29309.0,116.0139,116.1227,115.9662,116.1023,29309.0
2018-07-18 15:55:00,170.64,170.79,170.62,170.72,100700.0,116.1023,116.2044,116.0887,116.1568,100700.0
2018-07-19 09:30:00,170.04,170.46,169.66,170.46,18792.0,115.6941,115.9799,115.4355,115.9799,18792.0
2018-07-19 09:35:00,170.3,170.48,170.16,170.3,5800.0,115.871,115.9935,115.7757,115.871,5800.0
2018-07-19 09:40:00,170.39,170.69,170.13,170.69,5850.0,115.9322,116.1363,115.7553,116.1363,5850.0
2018-07-19 09:45:00,170.67,171.12,170.67,170.98,13978.0,116.1227,116.4289,116.1227,116.3337,13978.0
2018-07-19 09:50:00,170.99,171.12,170.93,171.0,4723.0,116.3405,116.4289,116.2996,116.3473,4723.0
2018-07-19 09:55:00,170.94,171.24,170.73,171.24,5042.0,116.3064,116.5106,116.1636,116.5106,5042.0
2018-07-19 10:00:00,171.31,171.49,171.23,171.39,5000.0,116.5582,116.6807,116.5038,116.6126,5000.0
2018-07-19 10:05:00,171.45,171.94,171.45,171.94,7731.0,116.6534,116.9868,116.6534,116.9868,7731.0
2018-07-19 10:10:00,171.99,172.06,171.82,171.87,7303.0,117.0209,117.0685,116.9052,116.9392,7303.0
2018-07-19 10:15:00,171.97,172.03,171.86,171.99,10322.0,117.0072,117.0481,116.9324,117.0209,10322.0
2018-07-19 10:20:00,171.99,172.22,171.93,172.21,11667.0,117.0209,117.1773,116.98,117.1705,11667.0
2018-07-19 10:25:00,172.2,172.6,172.2,172.55,13310.0,117.1637,117.4359,117.1637,117.4019,13310.0
2018-07-19 10:30:00,172.52,172.63,172.31,172.31,8708.0,117.3815,117.4563,117.2386,117.2386,8708.0
2018-07-19 10:35:00,172.35,172.38,172.13,172.16,7436.0,117.2658,117.2862,117.1161,117.1365,7436.0
2018-07-19 10:40:00,172.11,172.16,171.88,172.0,8346.0,117.1025,117.1365,116.946,117.0277,8346.0
2018-07-19 10:45:00,171.99,172.05,171.88,171.92,7401.0,117.0209,117.0617,116.946,116.9732,7401.0
2018-07-19 10:50:00,171.9,171.94,171.68,171.89,23331.0,116.9596,116.9868,116.8099,116.9528,23331.0
2018-07-19 10:55:00,171.85,172.43,171.85,172.25,7831.0,116.9256,117.3202,116.9256,117.1978,7831.0
2018-07-19 11:00:00,172.31,172.8,172.3,172.69,37214.0,117.2386,117.572,117.2318,117.4971,37214.0
2018-07-19 11:05:00,172.66,172.99,172.61,172.79,52052.0,117.4767,117.7013,117.4427,117.5652,52052.0
2018-07-19 11:10:00,172.8,172.88,172.53,172.59,11706.0,117.572,117.6264,117.3883,117.4291,11706.0
2018-07-19 11:15:00,172.59,172.65,172.45,172.52,12105.0,117.4291,117.4699,117.3338,117.3815,12105.0
2018-07-19 11:20:00,172.53,172.53,172.44,172.51,7196.0,117.3883,117.3883,117.327,117.3747,7196.0
2018-07-19 11:25:00,172.47,172.48,172.32,172.32,8361.0,117.3474,117.3542,117.2454,117.2454,8361.0
2018-07-19 11:30:00,172.35,172.37,172.28,172.32,8950.0,117.2658,117.2794,117.2182,117.2454,8950.0
2018-07-19 11:35:00,172.29,172.3,172.14,172.25,5816.0,117.225,117.2318,117.1229,117.1978,5816.0
2018-07-19 11:40:00,172.22,172.24,172.11,172.15,5669.0,117.1773,117.191,117.1025,117.1297,5669.0
2018-07-19 11:45:00,172.16,172.34,172.11,172.31,31503.0,117.1365,117.259,117.1025,117.2386,31503.0
2018-07-19 11:50:00,172.29,172.44,172.24,172.44,2151.0,117.225,117.327,117.191,117.327,2151.0
2018-07-19 11:55:00,172.42,172.51,172.33,172.5,1720.0,117.3134,117.3747,117.2522,117.3679,1720.0
2018-07-19 12:00:00,172.56,172.69,172.5,172.6,5426.0,117.4087,117.4971,117.3679,117.4359,5426.0
2018-07-19 12:05:00,172.65,173.07,172.64,172.93,6940.0,117.4699,117.7557,117.4631,117.6604,6940.0
2018-07-19 12:10:00,172.93,173.02,172.81,173.01,4500.0,117.6604,117.7217,117.5788,117.7149,4500.0
2018-07-19 12:15:00,173.0,173.15,172.97,173.15,2800.0,117.7081,117.8101,117.6876,117.8101,2800.0
2018-07-19 12:20:00,173.1,173.24,173.1,173.16,2600.0,117.7761,117.8713,117.7761,117.8169,2600.0
2018-07-19 12:25:00,173.2,173.38,173.2,173.3,7136.0,117.8441,117.9666,117.8441,117.9122,7136.0
2018-07-19 12:30:00,173.3,173.41,173.28,173.31,3550.0,117.9122,117.987,117.8986,117.919,3550.0
2018-07-19 12:35:00,173.3,173.31,173.11,173.11,4651.0,117.9122,117.919,117.7829,117.7829,4651.0
2018-07-19 12:40:00,173.09,173.21,173.04,173.2,4324.0,117.7693,117.8509,117.7353,117.8441,4324.0
2018-07-19 12:45:00,173.18,173.33,173.17,173.33,2913.0,117.8305,117.9326,117.8237,117.9326,2913.0
2018-07-19 12:50:00,173.32,173.55,173.32,173.55,3850.0,117.9258,118.0823,117.9258,118.0823,3850.0
2018-07-19 12:55:00,173.58,173.62,173.52,173.62,4999.0,118.1027,118.1299,118.0619,118.1299,4999.0
2018-07-19 13:00:00,173.58,173.9,173.58,173.65,12715.0,118.1027,118.3204,118.1027,118.1503,12715.0
2018-07-19 13:05:00,173.64,174.03,173.62,174.03,14160.0,118.1435,118.4089,118.1299,118.4089,14160.0
2018-07-19 13:10:00,173.98,174.11,173.93,174.06,6412.0,118.3748,118.4633,118.3408,118.4293,6412.0
2018-07-19 13:15:00,174.05,174.05,173.86,174.01,5226.0,118.4225,118.4225,118.2932,118.3953,5226.0
2018-07-19 13:20:00,174.0,174.0,173.86,174.0,4175.0,118.3884,118.3884,118.2932,118.3884,4175.0
2018-07-19 13:25:00,174.02,174.12,173.99,174.1,4806.0,118.4021,118.4701,118.3816,118.4565,4806.0
2018-07-19 13:30:00,174.08,174.11,173.97,173.97,4500.0,118.4429,118.4633,118.368,118.368,4500.0
2018-07-19 13:35:00,173.95,174.01,173.88,173.91,5136.0,118.3544,118.3953,118.3068,118.3272,5136.0
2018-07-19 13:40:00,173.92,173.94,173.77,173.77,6321.0,118.334,118.3476,118.232,118.232,6321.0
2018-07-19 13:45:00,173.78,173.84,173.71,173.75,6647.0,118.2388,118.2796,118.1911,118.2183,6647.0
2018-07-19 13:50:00,173.72,173.82,173.58,173.82,15973.0,118.1979,118.266,118.1027,118.266,15973.0
2018-07-19 13:55:00,173.85,173.88,173.8,173.85,7800.0,118.2864,118.3068,118.2524,118.2864,7800.0
2018-07-19 14:00:00,173.82,174.03,173.82,173.98,8829.0,118.266,118.4089,118.266,118.3748,8829.0
2018-07-19 14:05:00,173.98,174.13,173.97,174.13,4604.0,118.3748,118.4769,118.368,118.4769,4604.0
2018-07-19 14:10:00,174.14,174.31,174.11,174.24,15663.0,118.4837,118.5994,118.4633,118.5517,15663.0
2018-07-19 14:15:00,174.2,174.32,174.15,174.32,3900.0,118.5245,118.6062,118.4905,118.6062,3900.0
2018-07-19 14:20:00,174.28,174.3,174.17,174.19,8332.0,118.579,118.5926,118.5041,118.5177,8332.0
2018-07-19 14:25:00,174.2,174.34,174.2,174.34,8248.0,118.5245,118.6198,118.5245,118.6198,8248.0
2018-07-19 14:30:00,174.35,174.37,174.27,174.28,5037.0,118.6266,118.6402,118.5722,118.579,5037.0
2018-07-19 14:35:00,174.25,174.28,174.0,174.0,11441.0,118.5585,118.579,118.3884,118.3884,11441.0
2018-07-19 14:40:00,173.99,174.11,173.85,174.02,12369.0,118.3816,118.4633,118.2864,118.4021,12369.0
2018-07-19 14:45:00,174.04,174.39,174.03,174.27,41923.0,118.4157,118.6538,118.4089,118.5722,41923.0
2018-07-19 14:50:00,174.19,174.31,174.1,174.16,32215.0,118.5177,118.5994,118.4565,118.4973,32215.0
2018-07-19 14:55:00,174.23,174.38,174.14,174.17,9483.0,118.5449,118.647,118.4837,118.5041,9483.0
2018-07-19 15:00:00,174.15,174.16,174.02,174.14,20680.0,118.4905,118.4973,118.4021,118.4837,20680.0
2018-07-19 15:05:00,174.12,174.19,174.05,174.16,5800.0,118.4701,118.5177,118.4225,118.4973,5800.0
2018-07-19 15:10:00,174.13,174.15,173.97,174.08,11755.0,118.4769,118.4905,118.368,118.4429,11755.0
2018-07-19 15:15:00,174.1,174.11,173.87,173.93,36020.0,118.4565,118.4633,118.3,118.3408,36020.0
2018-07-19 15:20:00,173.93,173.95,173.63,173.7,23279.0,118.3408,118.3544,118.1367,118.1843,23279.0
2018-07-19 15:25:00,173.7,173.84,173.7,173.76,10955.0,118.1843,118.2796,118.1843,118.2252,10955.0
2018-07-19 15:30:00,173.77,173.78,173.59,173.74,20780.0,118.232,118.2388,118.1095,118.2115,20780.0
2018-07-19 15:35:00,173.75,173.88,173.71,173.86,24499.0,118.2183,118.3068,118.1911,118.2932,24499.0
2018-07-19 15:40:00,173.86,173.89,173.72,173.81,22269.0,118.2932,118.3136,118.1979,118.2592,22269.0
2018-07-19 15:45:00,173.81,173.83,173.71,173.76,39957.0,118.2592,118.2728,118.1911,118.2252,39957.0
2018-07-19 15:50:00,173.73,174.06,173.7,174.06,40938.0,118.2047,118.4293,118.1843,118.4293,40938.0
2018-07-19 15:55:00,174.06,174.07,173.83,173.95,95114.0,118.4293,118.4361,118.2728,118.3544,95114.0
2018-07-20 09:30:00,173.08,173.53,172.9,173.35,75380.0,117.7625,118.0687,117.64,117.9462,75380.0
2018-07-20 09:35:00,173.32,173.35,172.69,172.91,9334.0,117.9258,117.9462,117.4971,117.6468,9334.0
2018-07-20 09:40:00,172.99,172.99,172.65,172.65,5383.0,117.7013,117.7013,117.4699,117.4699,5383.0
2018-07-20 09:45:00,172.68,172.68,172.16,172.21,11767.0,117.4903,117.4903,117.1365,117.1705,11767.0
2018-07-20 09:50:00,172.25,172.52,172.08,172.52,17700.0,117.1978,117.3815,117.0821,117.3815,17700.0
2018-07-20 09:55:00,172.56,172.62,172.25,172.55,4314.0,117.4087,117.4495,117.1978,117.4019,4314.0
2018-07-20 10:00:00,172.53,172.53,172.16,172.17,4500.0,117.3883,117.3883,117.1365,117.1433,4500.0
2018-07-20 10:05:00,172.09,172.09,171.77,171.77,10842.0,117.0889,117.0889,116.8712,116.8712,10842.0
2018-07-20 10:10:00,171.83,172.0,171.69,171.8,10700.0,116.912,117.0277,116.8167,116.8916,10700.0
2018-07-20 10:15:00,171.77,171.95,171.72,171.72,7131.0,116.8712,116.9936,116.8372,116.8372,7131.0
2018-07-20 10:20:00,171.78,172.04,171.77,171.91,7550.0,116.878,117.0549,116.8712,116.9664,7550.0
2018-07-20 10:25:00,171.94,172.12,171.79,172.0,5166.0,116.9868,117.1093,116.8848,117.0277,5166.0
2018-07-20 10:30:00,172.0,172.0,171.75,171.75,4139.0,117.0277,117.0277,116.8576,116.8576,4139.0
2018-07-20 10:35:00,171.79,172.05,171.73,172.05,6032.0,116.8848,117.0617,116.844,117.0617,6032.0
2018-07-20 10:40:00,172.02,172.03,171.67,171.69,5400.0,117.0413,117.0481,116.8031,116.8167,5400.0
2018-07-20 10:45:00,171.7,171.73,171.51,171.63,3850.0,116.8235,116.844,116.6943,116.7759,3850.0
2018-07-20 10:50:00,171.6,171.61,171.39,171.39,3000.0,116.7555,116.7623,116.6126,116.6126,3000.0
2018-07-20 10:55:00,171.38,171.6,171.1,171.57,6688.0,116.6058,116.7555,116.4153,116.7351,6688.0
2018-07-20 11:00:00,171.65,172.13,171.65,172.07,13539.0,116.7895,117.1161,116.7895,117.0753,13539.0
2018-07-20 11:05:00,171.97,172.03,171.89,171.93,8306.0,117.0072,117.0481,116.9528,116.98,8306.0
2018-07-20 11:10:00,171.97,172.16,171.93,172.1,6516.0,117.0072,117.1365,116.98,117.0957,6516.0
2018-07-20 11:15:00,172.07,172.18,172.02,172.14,4080.0,117.0753,117.1501,117.0413,117.1229,4080.0
2018-07-20 11:20:00,172.18,172.23,171.88,171.96,4023.0,117.1501,117.1842,116.946,117.0004,4023.0
2018-07-20 11:25:00,171.93,172.02,171.75,171.75,7117.0,116.98,117.0413,116.8576,116.8576,7117.0
2018-07-20 11:30:00,171.78,172.03,171.75,171.92,4803.0,116.878,117.0481,116.8576,116.9732,4803.0
2018-07-20 11:35:00,171.95,172.05,171.9,172.05,3974.0,116.9936,117.0617,116.9596,117.0617,3974.0
2018-07-20 11:40:00,172.02,172.23,172.02,172.14,5676.0,117.0413,117.1842,117.0413,117.1229,5676.0
2018-07-20 11:45:00,172.12,172.23,172.11,172.17,5426.0,117.1093,117.1842,117.1025,117.1433,5426.0
2018-07-20 11:50:00,172.17,172.2,172.09,172.17,6919.0,117.1433,117.1637,117.0889,117.1433,6919.0
2018-07-20 11:55:00,172.17,172.33,172.11,172.2,3764.0,117.1433,117.2522,117.1025,117.1637,3764.0
2018-07-20 12:00:00,172.21,172.35,172.21,172.25,3300.0,117.1705,117.2658,117.1705,117.1978,3300.0
2018-07-20 12:05:00,172.23,172.36,172.22,172.32,3800.0,117.1842,117.2726,117.1773,117.2454,3800.0
2018-07-20 12:10:00,172.31,172.53,172.29,172.34,9272.0,117.2386,117.3883,117.225,117.259,9272.0
2018-07-20 12:15:00,172.3,172.37,172.27,172.33,2727.0,117.2318,117.2794,117.2114,117.2522,2727.0
2018-07-20 12:20:00,172.35,172.51,172.35,172.48,23501.0,117.2658,117.3747,117.2658,117.3542,23501.0
2018-07-20 12:25:00,172.51,172.52,172.47,172.52,4373.0,117.3747,117.3815,117.3474,117.3815,4373.0
2018-07-20 12:30:00,172.54,172.58,172.34,172.34,15113.0,117.3951,117.4223,117.259,117.259,15113.0
2018-07-20 12:35:00,172.34,172.34,172.15,172.19,15500.0,117.259,117.259,117.1297,117.1569,15500.0
2018-07-20 12:40:00,172.21,172.3,172.1,172.1,17536.0,117.1705,117.2318,117.0957,117.0957,17536.0
2018-07-20 12:45:00,172.08,172.08,171.96,171.96,6886.0,117.0821,117.0821,117.0004,117.0004,6886.0
2018-07-20 12:50:00,171.88,171.96,171.87,171.91,4130.0,116.946,117.0004,116.9392,116.9664,4130.0
2018-07-20 12:55:00,171.91,171.91,171.78,171.87,3700.0,116.9664,116.9664,116.878,116.9392,3700.0
2018-07-20 13:00:00,171.83,171.83,171.67,171.67,2797.0,116.912,116.912,116.8031,116.8031,2797.0
2018-07-20 13:05:00,171.7,171.73,171.56,171.61,8328.0,116.8235,116.844,116.7283,116.7623,8328.0
2018-07-20 13:10:00,171.67,171.75,171.67,171.75,2800.0,116.8031,116.8576,116.8031,116.8576,2800.0
2018-07-20 13:15:00,171.73,171.78,171.69,171.69,3100.0,116.844,116.878,116.8167,116.8167,3100.0
2018-07-20 13:20:00,171.72,171.76,171.59,171.59,2059.0,116.8372,116.8644,116.7487,116.7487,2059.0
2018-07-20 13:25:00,171.61,171.7,171.59,171.63,2500.0,116.7623,116.8235,116.7487,116.7759,2500.0
2018-07-20 13:30:00,171.64,171.66,171.58,171.65,6248.0,116.7827,116.7963,116.7419,116.7895,6248.0
2018-07-20 13:35:00,171.66,171.66,171.24,171.24,8374.0,116.7963,116.7963,116.5106,116.5106,8374.0
2018-07-20 13:40:00,171.27,171.29,171.17,171.18,11745.0,116.531,116.5446,116.4629,116.4697,11745.0
2018-07-20 13:45:00,171.18,171.23,171.01,171.11,17604.0,116.4697,116.5038,116.3541,116.4221,17604.0
2018-07-20 13:50:00,171.12,171.15,170.99,170.99,5263.0,116.4289,116.4493,116.3405,116.3405,5263.0
2018-07-20 13:55:00,170.98,171.08,170.98,171.0,9300.0,116.3337,116.4017,116.3337,116.3473,9300.0
2018-07-20 14:00:00,171.03,171.03,170.94,170.96,11751.0,116.3677,116.3677,116.3064,116.3201,11751.0
2018-07-20 14:05:00,170.98,171.17,170.98,171.07,15200.0,116.3337,116.4629,116.3337,116.3949,15200.0
2018-07-20 14:10:00,171.02,171.09,170.83,170.83,6200.0,116.3609,116.4085,116.2316,116.2316,6200.0
2018-07-20 14:15:00,170.84,170.88,170.77,170.79,4906.0,116.2384,116.2656,116.1908,116.2044,4906.0
2018-07-20 14:20:00,170.78,170.91,170.78,170.89,5523.0,116.1976,116.286,116.1976,116.2724,5523.0
2018-07-20 14:25:00,170.83,170.84,170.59,170.59,9995.0,116.2316,116.2384,116.0683,116.0683,9995.0
2018-07-20 14:30:00,170.6,170.64,170.48,170.48,15887.0,116.0751,116.1023,115.9935,115.9935,15887.0
2018-07-20 14:35:00,170.45,170.7,170.42,170.7,14640.0,115.9731,116.1431,115.9526,116.1431,14640.0
2018-07-20 14:40:00,170.67,170.72,170.59,170.63,10576.0,116.1227,116.1568,116.0683,116.0955,10576.0
2018-07-20 14:45:00,170.65,170.8,170.63,170.79,10349.0,116.1091,116.2112,116.0955,116.2044,10349.0
2018-07-20 14:50:00,170.81,170.9,170.78,170.9,10969.0,116.218,116.2792,116.1976,116.2792,10969.0
2018-07-20 14:55:00,170.91,170.97,170.83,170.86,15310.0,116.286,116.3269,116.2316,116.252,15310.0
2018-07-20 15:00:00,170.88,170.88,170.72,170.75,10557.0,116.2656,116.2656,116.1568,116.1772,10557.0
2018-07-20 15:05:00,170.71,170.78,170.65,170.74,13857.0,116.15,116.1976,116.1091,116.1704,13857.0
2018-07-20 15:10:00,170.73,170.76,170.67,170.74,11262.0,116.1636,116.184,116.1227,116.1704,11262.0
2018-07-20 15:15:00,170.74,170.74,170.48,170.55,16912.0,116.1704,116.1704,115.9935,116.0411,16912.0
2018-07-20 15:20:00,170.54,170.61,170.51,170.61,12649.0,116.0343,116.0819,116.0139,116.0819,12649.0
2018-07-20 15:25:00,170.6,170.65,170.36,170.36,12373.0,116.0751,116.1091,115.9118,115.9118,12373.0
2018-07-20 15:30:00,170.38,170.77,170.36,170.77,19105.0,115.9254,116.1908,115.9118,116.1908,19105.0
2018-07-20 15:35:00,170.77,170.78,170.65,170.66,19814.0,116.1908,116.1976,116.1091,116.1159,19814.0
2018-07-20 15:40:00,170.66,170.83,170.66,170.75,25857.0,116.1159,116.2316,116.1159,116.1772,25857.0
2018-07-20 15:45:00,170.73,170.73,170.5,170.5,44832.0,116.1636,116.1636,116.0071,116.0071,44832.0
2018-07-20 15:50:00,170.5,170.53,170.37,170.39,50053.0,116.0071,116.0275,115.9186,115.9322,50053.0
2018-07-20 15:55:00,170.39,170.5,170.32,170.49,146910.0,115.9322,116.0071,115.8846,116.0003,146910.0
2018-07-23 09:30:00,170.6,170.6,170.09,170.4,12162.0,116.0751,116.0751,115.7281,115.939,12162.0
2018-07-23 09:35:00,170.41,170.62,170.11,170.45,24449.0,115.9458,116.0887,115.7417,115.9731,24449.0
2018-07-23 09:40:00,170.46,170.59,170.27,170.57,13637.0,115.9799,116.0683,115.8506,116.0547,13637.0
2018-07-23 09:45:00,170.47,170.77,170.28,170.76,6849.0,115.9867,116.1908,115.8574,116.184,6849.0
2018-07-23 09:50:00,170.73,170.81,170.49,170.67,57033.0,116.1636,116.218,116.0003,116.1227,57033.0
2018-07-23 09:55:00,170.61,170.78,170.5,170.65,13181.0,116.0819,116.1976,116.0071,116.1091,13181.0
2018-07-23 10:00:00,170.71,170.79,170.4,170.6,14600.0,116.15,116.2044,115.939,116.0751,14600.0
2018-07-23 10:05:00,170.64,170.79,170.29,170.32,15590.0,116.1023,116.2044,115.8642,115.8846,15590.0
2018-07-23 10:10:00,170.27,170.41,170.24,170.29,8534.0,115.8506,115.9458,115.8302,115.8642,8534.0
2018-07-23 10:15:00,170.29,170.49,170.15,170.49,8570.0,115.8642,116.0003,115.7689,116.0003,8570.0
2018-07-23 10:20:00,170.48,170.57,170.32,170.47,17076.0,115.9935,116.0547,115.8846,115.9867,17076.0
2018-07-23 10:25:00,170.52,170.64,170.43,170.53,9981.0,116.0207,116.1023,115.9594,116.0275,9981.0
2018-07-23 10:30:00,170.52,170.62,170.49,170.53,19164.0,116.0207,116.0887,116.0003,116.0275,19164.0
2018-07-23 10:35:00,170.53,170.56,170.34,170.53,6106.0,116.0275,116.0479,115.8982,116.0275,6106.0
2018-07-23 10:40:00,170.44,170.54,170.37,170.47,8800.0,115.9662,116.0343,115.9186,115.9867,8800.0
2018-07-23 10:45:00,170.48,170.74,170.45,170.6,9923.0,115.9935,116.1704,115.9731,116.0751,9923.0
2018-07-23 10:50:00,170.55,170.56,170.31,170.39,2916.0,116.0411,116.0479,115.8778,115.9322,2916.0
2018-07-23 10:55:00,170.33,170.47,170.27,170.28,11418.0,115.8914,115.9867,115.8506,115.8574,11418.0
2018-07-23 11:00:00,170.29,170.29,169.91,169.93,13655.0,115.8642,115.8642,115.6056,115.6192,13655.0
2018-07-23 11:05:00,169.93,170.04,169.84,169.89,8957.0,115.6192,115.6941,115.558,115.592,8957.0
2018-07-23 11:10:00,169.87,169.93,169.72,169.72,10672.0,115.5784,115.6192,115.4764,115.4764,10672.0
2018-07-23 11:15:00,169.75,169.81,169.66,169.81,4078.0,115.4968,115.5376,115.4355,115.5376,4078.0
2018-07-23 11:20:00,169.78,169.86,169.69,169.79,8853.0,115.5172,115.5716,115.456,115.524,8853.0
2018-07-23 11:25:00,169.75,169.75,169.45,169.45,4181.0,115.4968,115.4968,115.2927,115.2927,4181.0
2018-07-23 11:30:00,169.5,169.68,169.43,169.63,5938.0,115.3267,115.4491,115.279,115.4151,5938.0
2018-07-23 11:35:00,169.59,169.63,169.41,169.61,10547.0,115.3879,115.4151,115.2654,115.4015,10547.0
2018-07-23 11:40:00,169.61,169.61,169.42,169.42,6171.0,115.4015,115.4015,115.2722,115.2722,6171.0
2018-07-23 11:45:00,169.39,169.43,169.21,169.21,8938.0,115.2518,115.279,115.1294,115.1294,8938.0
2018-07-23 11:50:00,169.22,169.23,169.03,169.22,24039.0,115.1362,115.143,115.0069,115.1362,24039.0
2018-07-23 11:55:00,169.21,169.43,169.17,169.43,3600.0,115.1294,115.279,115.1021,115.279,3600.0
2018-07-23 12:00:00,169.43,169.5,169.42,169.49,14999.0,115.279,115.3267,115.2722,115.3199,14999.0
2018-07-23 12:05:00,169.49,169.53,169.41,169.5,5613.0,115.3199,115.3471,115.2654,115.3267,5613.0
2018-07-23 12:10:00,169.52,169.53,169.43,169.49,4300.0,115.3403,115.3471,115.279,115.3199,4300.0
2018-07-23 12:15:00,169.51,169.53,169.45,169.51,5737.0,115.3335,115.3471,115.2927,115.3335,5737.0
2018-07-23 12:20:00,169.49,169.66,169.49,169.55,7100.0,115.3199,115.4355,115.3199,115.3607,7100.0
2018-07-23 12:25:00,169.56,169.8,169.55,169.76,3984.0,115.3675,115.5308,115.3607,115.5036,3984.0
2018-07-23 12:30:00,169.77,169.77,169.68,169.72,1910.0,115.5104,115.5104,115.4491,115.4764,1910.0
2018-07-23 12:35:00,169.78,169.87,169.77,169.87,1616.0,115.5172,115.5784,115.5104,115.5784,1616.0
2018-07-23 12:40:00,169.87,169.95,169.87,169.92,9082.0,115.5784,115.6329,115.5784,115.6124,9082.0
2018-07-23 12:45:00,169.92,169.96,169.83,169.89,4583.0,115.6124,115.6397,115.5512,115.592,4583.0
2018-07-23 12:50:00,169.92,169.95,169.82,169.88,4436.0,115.6124,115.6329,115.5444,115.5852,4436.0
2018-07-23 12:55:00,169.85,169.85,169.67,169.69,4255.0,115.5648,115.5648,115.4423,115.456,4255.0
2018-07-23 13:00:00,169.68,169.86,169.67,169.73,4822.0,115.4491,115.5716,115.4423,115.4832,4822.0
2018-07-23 13:05:00,169.74,169.77,169.64,169.66,3402.0,115.49,115.5104,115.4219,115.4355,3402.0
2018-07-23 13:10:00,169.7,169.71,169.66,169.69,7224.0,115.4628,115.4696,115.4355,115.456,7224.0
2018-07-23 13:15:00,169.71,169.84,169.7,169.78,6460.0,115.4696,115.558,115.4628,115.5172,6460.0
2018-07-23 13:20:00,169.87,169.87,169.79,169.84,1800.0,115.5784,115.5784,115.524,115.558,1800.0
2018-07-23 13:25:00,169.82,169.94,169.8,169.92,2848.0,115.5444,115.6261,115.5308,115.6124,2848.0
2018-07-23 13:30:00,169.93,169.94,169.87,169.88,2637.0,115.6192,115.6261,115.5784,115.5852,2637.0
2018-07-23 13:35:00,169.91,169.95,169.87,169.87,1000.0,115.6056,115.6329,115.5784,115.5784,1000.0
2018-07-23 13:40:00,169.93,169.96,169.9,169.93,2721.0,115.6192,115.6397,115.5988,115.6192,2721.0
2018-07-23 13:45:00,169.95,170.02,169.93,170.02,3721.0,115.6329,115.6805,115.6192,115.6805,3721.0
2018-07-23 13:50:00,170.01,170.04,169.94,170.03,6992.0,115.6737,115.6941,115.6261,115.6873,6992.0
2018-07-23 13:55:00,170.02,170.07,169.94,170.06,12990.0,115.6805,115.7145,115.6261,115.7077,12990.0
2018-07-23 14:00:00,170.03,170.21,169.99,170.18,10699.0,115.6873,115.8098,115.6601,115.7893,10699.0
2018-07-23 14:05:00,170.18,170.34,170.18,170.18,6100.0,115.7893,115.8982,115.7893,115.7893,6100.0
2018-07-23 14:10:00,170.21,170.32,170.21,170.24,4417.0,115.8098,115.8846,115.8098,115.8302,4417.0
2018-07-23 14:15:00,170.25,170.36,170.23,170.29,6209.0,115.837,115.9118,115.8234,115.8642,6209.0
2018-07-23 14:20:00,170.33,170.33,170.24,170.24,3346.0,115.8914,115.8914,115.8302,115.8302,3346.0
2018-07-23 14:25:00,170.26,170.46,170.26,170.37,7000.0,115.8438,115.9799,115.8438,115.9186,7000.0
2018-07-23 14:30:00,170.36,170.44,170.33,170.41,3065.0,115.9118,115.9662,115.8914,115.9458,3065.0
2018-07-23 14:35:00,170.42,170.45,170.25,170.25,7765.0,115.9526,115.9731,115.837,115.837,7765.0
2018-07-23 14:40:00,170.22,170.25,170.15,170.23,5949.0,115.8166,115.837,115.7689,115.8234,5949.0
2018-07-23 14:45:00,170.22,170.27,170.17,170.27,7640.0,115.8166,115.8506,115.7825,115.8506,7640.0
2018-07-23 14:50:00,170.32,170.51,170.3,170.47,7944.0,115.8846,116.0139,115.871,115.9867,7944.0
2018-07-23 14:55:00,170.46,170.5,170.39,170.41,7103.0,115.9799,116.0071,115.9322,115.9458,7103.0
2018-07-23 15:00:00,170.43,170.46,170.32,170.33,8535.0,115.9594,115.9799,115.8846,115.8914,8535.0
2018-07-23 15:05:00,170.34,170.38,170.31,170.31,11205.0,115.8982,115.9254,115.8778,115.8778,11205.0
2018-07-23 15:10:00,170.32,170.35,170.29,170.3,7098.0,115.8846,115.905,115.8642,115.871,7098.0
2018-07-23 15:15:00,170.31,170.32,170.12,170.12,7828.0,115.8778,115.8846,115.7485,115.7485,7828.0
2018-07-23 15:20:00,170.12,170.25,170.08,170.2,14254.0,115.7485,115.837,115.7213,115.803,14254.0
2018-07-23 15:25:00,170.23,170.26,170.16,170.24,7978.0,115.8234,115.8438,115.7757,115.8302,7978.0
2018-07-23 15:30:00,170.24,170.37,170.22,170.28,10766.0,115.8302,115.9186,115.8166,115.8574,10766.0
2018-07-23 15:35:00,170.28,170.3,170.22,170.25,8248.0,115.8574,115.871,115.8166,115.837,8248.0
2018-07-23 15:40:00,170.25,170.3,170.22,170.3,8863.0,115.837,115.871,115.8166,115.871,8863.0
2018-07-23 15:45:00,170.3,170.42,170.3,170.39,27525.0,115.871,115.9526,115.871,115.9322,27525.0
2018-07-23 15:50:00,170.4,170.44,170.29,170.32,28271.0,115.939,115.9662,115.8642,115.8846,28271.0
2018-07-23 15:55:00,170.31,170.4,170.27,170.36,64505.0,115.8778,115.939,115.8506,115.9118,64505.0
2018-07-24 09:30:00,170.5,171.21,169.88,169.88,19532.0,116.0071,116.4902,115.5852,115.5852,19532.0
2018-07-24 09:35:00,170.11,170.26,169.61,170.2,12348.0,115.7417,115.8438,115.4015,115.803,12348.0
2018-07-24 09:40:00,170.34,170.51,170.12,170.26,6532.0,115.8982,116.0139,115.7485,115.8438,6532.0
2018-07-24 09:45:00,170.2,170.2,169.66,170.09,13427.0,115.803,115.803,115.4355,115.7281,13427.0
2018-07-24 09:50:00,170.14,170.45,170.05,170.44,8400.0,115.7621,115.9731,115.7009,115.9662,8400.0
2018-07-24 09:55:00,170.43,170.5,170.18,170.39,4391.0,115.9594,116.0071,115.7893,115.9322,4391.0
2018-07-24 10:00:00,170.45,170.45,170.26,170.31,5390.0,115.9731,115.9731,115.8438,115.8778,5390.0
2018-07-24 10:05:00,170.35,170.39,170.22,170.39,11785.0,115.905,115.9322,115.8166,115.9322,11785.0
2018-07-24 10:10:00,170.38,170.38,169.94,169.96,25350.0,115.9254,115.9254,115.6261,115.6397,25350.0
2018-07-24 10:15:00,169.98,170.2,169.74,170.19,15521.0,115.6533,115.803,115.49,115.7961,15521.0
2018-07-24 10:20:00,170.14,170.38,170.14,170.37,12465.0,115.7621,115.9254,115.7621,115.9186,12465.0
2018-07-24 10:25:00,170.42,170.58,170.35,170.39,12964.0,115.9526,116.0615,115.905,115.9322,12964.0
2018-07-24 10:30:00,170.32,170.38,170.17,170.35,5364.0,115.8846,115.9254,115.7825,115.905,5364.0
2018-07-24 10:35:00,170.31,170.31,170.17,170.27,6466.0,115.8778,115.8778,115.7825,115.8506,6466.0
2018-07-24 10:40:00,170.34,170.41,170.32,170.39,9369.0,115.8982,115.9458,115.8846,115.9322,9369.0
2018-07-24 10:45:00,170.41,170.56,170.4,170.46,28760.0,115.9458,116.0479,115.939,115.9799,28760.0
2018-07-24 10:50:00,170.5,170.53,170.33,170.34,12080.0,116.0071,116.0275,115.8914,115.8982,12080.0
2018-07-24 10:55:00,170.36,170.36,170.2,170.23,16299.0,115.9118,115.9118,115.803,115.8234,16299.0
2018-07-24 11:00:00,170.18,170.22,170.03,170.07,6951.0,115.7893,115.8166,115.6873,115.7145,6951.0
2018-07-24 11:05:00,170.06,170.21,170.05,170.21,7961.0,115.7077,115.8098,115.7009,115.8098,7961.0
2018-07-24 11:10:00,170.18,170.47,170.18,170.21,27350.0,115.7893,115.9867,115.7893,115.8098,27350.0
2018-07-24 11:15:00,170.25,170.41,170.18,170.38,12825.0,115.837,115.9458,115.7893,115.9254,12825.0
2018-07-24 11:20:00,170.42,170.58,170.27,170.33,28649.0,115.9526,116.0615,115.8506,115.8914,28649.0
2018-07-24 11:25:00,170.34,170.36,170.19,170.34,11662.0,115.8982,115.9118,115.7961,115.8982,11662.0
2018-07-24 11:30:00,170.34,170.44,170.2,170.25,26721.0,115.8982,115.9662,115.803,115.837,26721.0
2018-07-24 11:35:00,170.24,170.5,170.15,170.15,15354.0,115.8302,116.0071,115.7689,115.7689,15354.0
2018-07-24 11:40:00,170.18,170.22,170.02,170.18,10992.0,115.7893,115.8166,115.6805,115.7893,10992.0
2018-07-24 11:45:00,170.14,170.34,170.1,170.12,12452.0,115.7621,115.8982,115.7349,115.7485,12452.0
2018-07-24 11:50:00,170.13,170.19,170.11,170.11,3246.0,115.7553,115.7961,115.7417,115.7417,3246.0
2018-07-24 11:55:00,170.11,170.17,170.04,170.17,12573.0,115.7417,115.7825,115.6941,115.7825,12573.0
2018-07-24 12:00:00,170.17,170.33,170.06,170.31,14218.0,115.7825,115.8914,115.7077,115.8778,14218.0
2018-07-24 12:05:00,170.31,170.47,170.15,170.42,63198.0,115.8778,115.9867,115.7689,115.9526,63198.0
2018-07-24 12:10:00,170.45,170.57,170.36,170.42,33845.0,115.9731,116.0547,115.9118,115.9526,33845.0
2018-07-24 12:15:00,170.39,170.48,170.29,170.37,24669.0,115.9322,115.9935,115.8642,115.9186,24669.0
2018-07-24 12:20:00,170.4,170.6,170.24,170.59,67072.0,115.939,116.0751,115.8302,116.0683,67072.0
2018-07-24 12:25:00,170.61,170.69,170.55,170.61,29932.0,116.0819,116.1363,116.0411,116.0819,29932.0
2018-07-24 12:30:00,170.62,170.64,170.26,170.3,10823.0,116.0887,116.1023,115.8438,115.871,10823.0
2018-07-24 12:35:00,170.24,170.29,170.18,170.27,4176.0,115.8302,115.8642,115.7893,115.8506,4176.0
2018-07-24 12:40:00,170.26,170.48,170.22,170.44,21493.0,115.8438,115.9935,115.8166,115.9662,21493.0
2018-07-24 12:45:00,170.43,170.5,170.37,170.38,35108.0,115.9594,116.0071,115.9186,115.9254,35108.0
2018-07-24 12:50:00,170.36,170.47,170.31,170.31,17561.0,115.9118,115.9867,115.8778,115.8778,17561.0
2018-07-24 12:55:00,170.32,170.35,170.16,170.24,7464.0,115.8846,115.905,115.7757,115.8302,7464.0
2018-07-24 13:00:00,170.24,170.41,170.24,170.38,11334.0,115.8302,115.9458,115.8302,115.9254,11334.0
2018-07-24 13:05:00,170.35,170.41,170.12,170.14,13636.0,115.905,115.9458,115.7485,115.7621,13636.0
2018-07-24 13:10:00,170.15,170.34,170.14,170.28,6210.0,115.7689,115.8982,115.7621,115.8574,6210.0
2018-07-24 13:15:00,170.28,170.33,170.23,170.3,4753.0,115.8574,115.8914,115.8234,115.871,4753.0
2018-07-24 13:20:00,170.31,170.33,170.17,170.25,5909.0,115.8778,115.8914,115.7825,115.837,5909.0
2018-07-24 13:25:00,170.25,170.27,170.21,170.22,3222.0,115.837,115.8506,115.8098,115.8166,3222.0
2018-07-24 13:30:00,170.21,170.21,170.1,170.13,7802.0,115.8098,115.8098,115.7349,115.7553,7802.0
2018-07-24 13:35:00,170.16,170.2,170.06,170.13,7174.0,115.7757,115.803,115.7077,115.7553,7174.0
2018-07-24 13:40:00,170.12,170.12,169.9,170.01,4426.0,115.7485,115.7485,115.5988,115.6737,4426.0
2018-07-24 13:45:00,169.98,170.01,169.95,169.96,4905.0,115.6533,115.6737,115.6329,115.6397,4905.0
2018-07-24 13:50:00,169.99,169.99,169.88,169.88,6726.0,115.6601,115.6601,115.5852,115.5852,6726.0
2018-07-24 13:55:00,169.89,169.9,169.81,169.81,6413.0,115.592,115.5988,115.5376,115.5376,6413.0
2018-07-24 14:00:00,169.8,169.8,169.64,169.69,5466.0,115.5308,115.5308,115.4219,115.456,5466.0
2018-07-24 14:05:00,169.69,169.73,169.57,169.57,5714.0,115.456,115.4832,115.3743,115.3743,5714.0
2018-07-24 14:10:00,169.61,169.61,169.51,169.52,3007.0,115.4015,115.4015,115.3335,115.3403,3007.0
2018-07-24 14:15:00,169.52,169.76,169.51,169.74,13326.0,115.3403,115.5036,115.3335,115.49,13326.0
2018-07-24 14:20:00,169.76,169.89,169.76,169.83,5600.0,115.5036,115.592,115.5036,115.5512,5600.0
2018-07-24 14:25:00,169.84,169.84,169.73,169.74,2843.0,115.558,115.558,115.4832,115.49,2843.0
2018-07-24 14:30:00,169.74,169.77,169.66,169.77,4676.0,115.49,115.5104,115.4355,115.5104,4676.0
2018-07-24 14:35:00,169.73,169.74,169.57,169.65,14797.0,115.4832,115.49,115.3743,115.4287,14797.0
2018-07-24 14:40:00,169.66,169.83,169.66,169.79,6344.0,115.4355,115.5512,115.4355,115.524,6344.0
2018-07-24 14:45:00,169.75,169.75,169.58,169.58,18822.0,115.4968,115.4968,115.3811,115.3811,18822.0
2018-07-24 14:50:00,169.57,169.63,169.49,169.57,11081.0,115.3743,115.4151,115.3199,115.3743,11081.0
2018-07-24 14:55:00,169.59,169.77,169.59,169.59,7272.0,115.3879,115.5104,115.3879,115.3879,7272.0
2018-07-24 15:00:00,169.58,169.65,169.52,169.61,46100.0,115.3811,115.4287,115.3403,115.4015,46100.0
2018-07-24 15:05:00,169.61,169.66,169.59,169.66,55907.0,115.4015,115.4355,115.3879,115.4355,55907.0
2018-07-24 15:10:00,169.63,169.69,169.6,169.63,13088.0,115.4151,115.456,115.3947,115.4151,13088.0
2018-07-24 15:15:00,169.62,169.86,169.6,169.82,25601.0,115.4083,115.5716,115.3947,115.5444,25601.0
2018-07-24 15:20:00,169.82,169.83,169.61,169.66,17782.0,115.5444,115.5512,115.4015,115.4355,17782.0
2018-07-24 15:25:00,169.64,169.69,169.6,169.65,11967.0,115.4219,115.456,115.3947,115.4287,11967.0
2018-07-24 15:30:00,169.68,169.87,169.68,169.85,21252.0,115.4491,115.5784,115.4491,115.5648,21252.0
2018-07-24 15:35:00,169.84,169.88,169.8,169.82,13390.0,115.558,115.5852,115.5308,115.5444,13390.0
2018-07-24 15:40:00,169.81,169.89,169.81,169.89,17808.0,115.5376,115.592,115.5376,115.592,17808.0
2018-07-24 15:45:00,169.86,169.86,169.74,169.83,50110.0,115.5716,115.5716,115.49,115.5512,50110.0
2018-07-24 15:50:00,169.84,169.89,169.82,169.87,40173.0,115.558,115.592,115.5444,115.5784,40173.0
2018-07-24 15:55:00,169.88,169.89,169.67,169.8,196411.0,115.5852,115.592,115.4423,115.5308,196411.0
2018-07-25 09:30:00,170.17,170.89,169.95,170.15,34323.0,115.7825,116.2724,115.6329,115.7689,34323.0
2018-07-25 09:35:00,170.06,170.52,169.86,170.27,10660.0,115.7077,116.0207,115.5716,115.8506,10660.0
2018-07-25 09:40:00,170.32,170.48,170.26,170.37,2100.0,115.8846,115.9935,115.8438,115.9186,2100.0
2018-07-25 09:45:00,170.33,170.85,170.33,170.45,23205.0,115.8914,116.2452,115.8914,115.9731,23205.0
2018-07-25 09:50:00,170.36,170.76,170.23,170.76,17065.0,115.9118,116.184,115.8234,116.184,17065.0
2018-07-25 09:55:00,170.84,171.0,170.76,170.93,10738.0,116.2384,116.3473,116.184,116.2996,10738.0
2018-07-25 10:00:00,170.99,171.18,170.87,170.87,3525.0,116.3405,116.4697,116.2588,116.2588,3525.0
2018-07-25 10:05:00,170.85,171.09,170.83,170.84,3100.0,116.2452,116.4085,116.2316,116.2384,3100.0
2018-07-25 10:10:00,170.84,170.89,170.5,170.5,34656.0,116.2384,116.2724,116.0071,116.0071,34656.0
2018-07-25 10:15:00,170.5,171.03,170.5,170.91,20763.0,116.0071,116.3677,116.0071,116.286,20763.0
2018-07-25 10:20:00,170.94,171.64,170.94,171.53,62735.0,116.3064,116.7827,116.3064,116.7079,62735.0
2018-07-25 10:25:00,171.54,171.54,170.75,170.82,13819.0,116.7147,116.7147,116.1772,116.2248,13819.0
2018-07-25 10:30:00,170.81,171.06,170.81,171.0,92784.0,116.218,116.3881,116.218,116.3473,92784.0
2018-07-25 10:35:00,171.08,171.21,170.94,171.15,19300.0,116.4017,116.4902,116.3064,116.4493,19300.0
2018-07-25 10:40:00,171.1,171.44,171.05,171.39,15927.0,116.4153,116.6466,116.3813,116.6126,15927.0
2018-07-25 10:45:00,171.44,171.69,171.42,171.47,21770.0,116.6466,116.8167,116.633,116.6671,21770.0
2018-07-25 10:50:00,171.47,171.66,171.37,171.55,37478.0,116.6671,116.7963,116.599,116.7215,37478.0
2018-07-25 10:55:00,171.57,171.63,171.43,171.63,14175.0,116.7351,116.7759,116.6398,116.7759,14175.0
2018-07-25 11:00:00,171.67,171.77,171.44,171.58,16819.0,116.8031,116.8712,116.6466,116.7419,16819.0
2018-07-25 11:05:00,171.61,171.9,171.58,171.88,37700.0,116.7623,116.9596,116.7419,116.946,37700.0
2018-07-25 11:10:00,171.9,171.94,171.42,171.42,13062.0,116.9596,116.9868,116.633,116.633,13062.0
2018-07-25 11:15:00,171.39,171.48,171.36,171.46,10710.0,116.6126,116.6739,116.5922,116.6602,10710.0
2018-07-25 11:20:00,171.41,171.78,171.41,171.75,12478.0,116.6262,116.878,116.6262,116.8576,12478.0
2018-07-25 11:25:00,171.75,171.77,171.55,171.67,15192.0,116.8576,116.8712,116.7215,116.8031,15192.0
2018-07-25 11:30:00,171.7,171.86,171.59,171.59,22377.0,116.8235,116.9324,116.7487,116.7487,22377.0
2018-07-25 11:35:00,171.63,171.68,171.47,171.55,5652.0,116.7759,116.8099,116.6671,116.7215,5652.0
2018-07-25 11:40:00,171.52,171.62,171.38,171.38,6800.0,116.7011,116.7691,116.6058,116.6058,6800.0
2018-07-25 11:45:00,171.35,171.38,171.26,171.29,8812.0,116.5854,116.6058,116.5242,116.5446,8812.0
2018-07-25 11:50:00,171.28,171.31,171.11,171.13,10918.0,116.5378,116.5582,116.4221,116.4357,10918.0
2018-07-25 11:55:00,171.16,171.3,171.15,171.23,6935.0,116.4561,116.5514,116.4493,116.5038,6935.0
2018-07-25 12:00:00,171.22,171.27,171.12,171.21,7120.0,116.497,116.531,116.4289,116.4902,7120.0
2018-07-25 12:05:00,171.22,171.23,170.98,170.99,6081.0,116.497,116.5038,116.3337,116.3405,6081.0
2018-07-25 12:10:00,171.0,171.02,170.84,170.88,33561.0,116.3473,116.3609,116.2384,116.2656,33561.0
2018-07-25 12:15:00,170.86,170.98,170.85,170.9,6081.0,116.252,116.3337,116.2452,116.2792,6081.0
2018-07-25 12:20:00,170.91,170.94,170.83,170.91,4425.0,116.286,116.3064,116.2316,116.286,4425.0
2018-07-25 12:25:00,170.95,170.98,170.86,170.94,2100.0,116.3132,116.3337,116.252,116.3064,2100.0
2018-07-25 12:30:00,170.95,170.98,170.84,170.85,6305.0,116.3132,116.3337,116.2384,116.2452,6305.0
2018-07-25 12:35:00,170.86,170.89,170.73,170.73,7800.0,116.252,116.2724,116.1636,116.1636,7800.0
2018-07-25 12:40:00,170.72,170.77,170.68,170.75,5291.0,116.1568,116.1908,116.1295,116.1772,5291.0
2018-07-25 12:45:00,170.76,170.98,170.76,170.88,6931.0,116.184,116.3337,116.184,116.2656,6931.0
2018-07-25 12:50:00,170.9,171.1,170.9,171.08,3100.0,116.2792,116.4153,116.2792,116.4017,3100.0
2018-07-25 12:55:00,171.11,171.2,171.05,171.05,6696.0,116.4221,116.4833,116.3813,116.3813,6696.0
2018-07-25 13:00:00,171.06,171.08,170.96,171.0,5869.0,116.3881,116.4017,116.3201,116.3473,5869.0
2018-07-25 13:05:00,171.03,171.03,170.95,171.02,3500.0,116.3677,116.3677,116.3132,116.3609,3500.0
2018-07-25 13:10:00,171.03,171.06,170.96,171.02,4400.0,116.3677,116.3881,116.3201,116.3609,4400.0
2018-07-25 13:15:00,171.04,171.06,170.99,170.99,3700.0,116.3745,116.3881,116.3405,116.3405,3700.0
2018-07-25 13:20:00,171.03,171.15,171.01,171.15,4329.0,116.3677,116.4493,116.3541,116.4493,4329.0
2018-07-25 13:25:00,171.16,171.16,170.98,171.0,6700.0,116.4561,116.4561,116.3337,116.3473,6700.0
2018-07-25 13:30:00,170.99,171.11,170.98,171.11,4080.0,116.3405,116.4221,116.3337,116.4221,4080.0
2018-07-25 13:35:00,171.14,171.19,171.04,171.12,5116.0,116.4425,116.4765,116.3745,116.4289,5116.0
2018-07-25 13:40:00,171.16,171.32,171.16,171.32,7601.0,116.4561,116.565,116.4561,116.565,7601.0
2018-07-25 13:45:00,171.34,171.48,171.27,171.41,7347.0,116.5786,116.6739,116.531,116.6262,7347.0
2018-07-25 13:50:00,171.42,171.64,171.41,171.61,7800.0,116.633,116.7827,116.6262,116.7623,7800.0
2018-07-25 13:55:00,171.64,171.7,171.62,171.67,8229.0,116.7827,116.8235,116.7691,116.8031,8229.0
2018-07-25 14:00:00,171.66,171.68,171.53,171.63,7973.0,116.7963,116.8099,116.7079,116.7759,7973.0
2018-07-25 14:05:00,171.61,171.61,171.31,171.31,6542.0,116.7623,116.7623,116.5582,116.5582,6542.0
2018-07-25 14:10:00,171.31,171.32,171.19,171.22,4903.0,116.5582,116.565,116.4765,116.497,4903.0
2018-07-25 14:15:00,171.24,171.4,171.22,171.4,4803.0,116.5106,116.6194,116.497,116.6194,4803.0
2018-07-25 14:20:00,171.4,171.4,171.2,171.26,6652.0,116.6194,116.6194,116.4833,116.5242,6652.0
2018-07-25 14:25:00,171.34,171.34,171.23,171.27,2397.0,116.5786,116.5786,116.5038,116.531,2397.0
2018-07-25 14:30:00,171.24,171.35,171.24,171.3,5949.0,116.5106,116.5854,116.5106,116.5514,5949.0
2018-07-25 14:35:00,171.3,171.31,171.21,171.29,14314.0,116.5514,116.5582,116.4902,116.5446,14314.0
2018-07-25 14:40:00,171.24,171.27,171.14,171.2,12213.0,116.5106,116.531,116.4425,116.4833,12213.0
2018-07-25 14:45:00,171.21,171.26,171.18,171.24,10962.0,116.4902,116.5242,116.4697,116.5106,10962.0
2018-07-25 14:50:00,171.24,171.28,171.15,171.19,10315.0,116.5106,116.5378,116.4493,116.4765,10315.0
2018-07-25 14:55:00,171.24,171.24,171.1,171.19,7119.0,116.5106,116.5106,116.4153,116.4765,7119.0
2018-07-25 15:00:00,171.18,171.22,171.15,171.16,22305.0,116.4697,116.497,116.4493,116.4561,22305.0
2018-07-25 15:05:00,171.12,171.18,171.11,171.14,8252.0,116.4289,116.4697,116.4221,116.4425,8252.0
2018-07-25 15:10:00,171.16,171.21,171.11,171.21,11454.0,116.4561,116.4902,116.4221,116.4902,11454.0
2018-07-25 15:15:00,171.17,171.17,171.05,171.08,8421.0,116.4629,116.4629,116.3813,116.4017,8421.0
2018-07-25 15:20:00,171.08,171.09,170.99,171.0,8014.0,116.4017,116.4085,116.3405,116.3473,8014.0
2018-07-25 15:25:00,171.0,171.09,170.91,171.03,14294.0,116.3473,116.4085,116.286,116.3677,14294.0
2018-07-25 15:30:00,171.04,171.08,170.96,170.99,11572.0,116.3745,116.4017,116.3201,116.3405,11572.0
2018-07-25 15:35:00,171.01,171.18,170.98,171.14,35590.0,116.3541,116.4697,116.3337,116.4425,35590.0
2018-07-25 15:40:00,171.15,171.2,171.09,171.13,31797.0,116.4493,116.4833,116.4085,116.4357,31797.0
2018-07-25 15:45:00,171.14,171.22,171.01,171.21,26494.0,116.4425,116.497,116.3541,116.4902,26494.0
2018-07-25 15:50:00,171.21,171.32,171.2,171.22,52535.0,116.4902,116.565,116.4833,116.497,52535.0
2018-07-25 15:55:00,171.21,171.24,170.97,171.15,120833.0,116.4902,116.5106,116.3269,116.4493,120833.0
2018-07-26 09:30:00,171.92,172.59,171.52,171.78,22948.0,116.9732,117.4291,116.7011,116.878,22948.0
2018-07-26 09:35:00,172.09,172.29,171.43,171.78,16708.0,117.0889,117.225,116.6398,116.878,16708.0
2018-07-26 09:40:00,171.79,172.01,171.51,172.0,14298.0,116.8848,117.0345,116.6943,117.0277,14298.0
2018-07-26 09:45:00,172.0,172.11,171.26,171.85,61752.0,117.0277,117.1025,116.5242,116.9256,61752.0
2018-07-26 09:50:00,171.71,171.81,171.52,171.63,8186.0,116.8303,116.8984,116.7011,116.7759,8186.0
2018-07-26 09:55:00,171.67,172.0,171.58,172.0,6200.0,116.8031,117.0277,116.7419,117.0277,6200.0
2018-07-26 10:00:00,171.98,172.08,171.88,172.03,5696.0,117.0141,117.0821,116.946,117.0481,5696.0
2018-07-26 10:05:00,172.0,172.0,171.75,171.82,7863.0,117.0277,117.0277,116.8576,116.9052,7863.0
2018-07-26 10:10:00,171.88,172.41,171.88,172.22,14540.0,116.946,117.3066,116.946,117.1773,14540.0
2018-07-26 10:15:00,172.36,172.68,172.36,172.68,6399.0,117.2726,117.4903,117.2726,117.4903,6399.0
2018-07-26 10:20:00,172.68,172.73,172.57,172.61,10447.0,117.4903,117.5243,117.4155,117.4427,10447.0
2018-07-26 10:25:00,172.59,172.6,172.25,172.27,3830.0,117.4291,117.4359,117.1978,117.2114,3830.0
2018-07-26 10:30:00,172.3,172.62,172.3,172.56,3395.0,117.2318,117.4495,117.2318,117.4087,3395.0
2018-07-26 10:35:00,172.66,172.97,172.66,172.88,4300.0,117.4767,117.6876,117.4767,117.6264,4300.0
2018-07-26 10:40:00,172.85,172.95,172.73,172.81,7925.0,117.606,117.674,117.5243,117.5788,7925.0
2018-07-26 10:45:00,172.74,172.82,172.67,172.78,5971.0,117.5312,117.5856,117.4835,117.5584,5971.0
2018-07-26 10:50:00,172.73,172.73,172.5,172.59,4904.0,117.5243,117.5243,117.3679,117.4291,4904.0
2018-07-26 10:55:00,172.53,172.76,172.53,172.67,5996.0,117.3883,117.5448,117.3883,117.4835,5996.0
2018-07-26 11:00:00,172.67,172.67,172.5,172.55,15786.0,117.4835,117.4835,117.3679,117.4019,15786.0
2018-07-26 11:05:00,172.59,172.62,172.49,172.57,15994.0,117.4291,117.4495,117.3611,117.4155,15994.0
2018-07-26 11:10:00,172.57,172.63,172.5,172.56,7722.0,117.4155,117.4563,117.3679,117.4087,7722.0
2018-07-26 11:15:00,172.5,172.52,172.39,172.44,21655.0,117.3679,117.3815,117.293,117.327,21655.0
2018-07-26 11:20:00,172.36,172.36,172.08,172.09,7201.0,117.2726,117.2726,117.0821,117.0889,7201.0
2018-07-26 11:25:00,172.02,172.02,171.82,171.9,6083.0,117.0413,117.0413,116.9052,116.9596,6083.0
2018-07-26 11:30:00,171.86,171.87,171.72,171.87,3912.0,116.9324,116.9392,116.8372,116.9392,3912.0
2018-07-26 11:35:00,171.88,172.04,171.84,171.84,2600.0,116.946,117.0549,116.9188,116.9188,2600.0
2018-07-26 11:40:00,171.85,171.92,171.76,171.84,3300.0,116.9256,116.9732,116.8644,116.9188,3300.0
2018-07-26 11:45:00,171.84,172.0,171.71,172.0,7669.0,116.9188,117.0277,116.8303,117.0277,7669.0
2018-07-26 11:50:00,171.98,172.05,171.91,171.92,7801.0,117.0141,117.0617,116.9664,116.9732,7801.0
2018-07-26 11:55:00,171.93,172.01,171.82,172.01,5468.0,116.98,117.0345,116.9052,117.0345,5468.0
2018-07-26 12:00:00,172.01,172.1,171.91,171.96,4001.0,117.0345,117.0957,116.9664,117.0004,4001.0
2018-07-26 12:05:00,172.02,172.05,171.95,171.95,3300.0,117.0413,117.0617,116.9936,116.9936,3300.0
2018-07-26 12:10:00,171.89,171.91,171.73,171.74,1700.0,116.9528,116.9664,116.844,116.8508,1700.0
2018-07-26 12:15:00,171.75,171.75,171.59,171.59,3305.0,116.8576,116.8576,116.7487,116.7487,3305.0
2018-07-26 12:20:00,171.56,171.59,171.49,171.57,2700.0,116.7283,116.7487,116.6807,116.7351,2700.0
2018-07-26 12:25:00,171.53,171.54,171.31,171.34,3201.0,116.7079,116.7147,116.5582,116.5786,3201.0
2018-07-26 12:30:00,171.36,171.46,171.36,171.41,4814.0,116.5922,116.6602,116.5922,116.6262,4814.0
2018-07-26 12:35:00,171.42,171.42,171.18,171.19,3868.0,116.633,116.633,116.4697,116.4765,3868.0
2018-07-26 12:40:00,171.19,171.23,171.05,171.13,8106.0,116.4765,116.5038,116.3813,116.4357,8106.0
2018-07-26 12:45:00,171.12,171.12,170.8,170.94,5316.0,116.4289,116.4289,116.2112,116.3064,5316.0
2018-07-26 12:50:00,170.95,170.96,170.83,170.84,2222.0,116.3132,116.3201,116.2316,116.2384,2222.0
2018-07-26 12:55:00,170.82,171.05,170.78,170.85,5288.0,116.2248,116.3813,116.1976,116.2452,5288.0
2018-07-26 13:00:00,170.85,170.85,170.48,170.76,12482.0,116.2452,116.2452,115.9935,116.184,12482.0
2018-07-26 13:05:00,170.7,170.81,170.7,170.7,4024.0,116.1431,116.218,116.1431,116.1431,4024.0
2018-07-26 13:10:00,170.7,170.73,170.54,170.63,4270.0,116.1431,116.1636,116.0343,116.0955,4270.0
2018-07-26 13:15:00,170.64,170.78,170.6,170.69,4477.0,116.1023,116.1976,116.0751,116.1363,4477.0
2018-07-26 13:20:00,170.7,170.76,170.66,170.66,3764.0,116.1431,116.184,116.1159,116.1159,3764.0
2018-07-26 13:25:00,170.64,170.68,170.48,170.61,4640.0,116.1023,116.1295,115.9935,116.0819,4640.0
2018-07-26 13:30:00,170.62,170.66,170.53,170.63,11642.0,116.0887,116.1159,116.0275,116.0955,11642.0
2018-07-26 13:35:00,170.58,170.62,170.53,170.55,3957.0,116.0615,116.0887,116.0275,116.0411,3957.0
2018-07-26 13:40:00,170.57,170.67,170.55,170.67,8974.0,116.0547,116.1227,116.0411,116.1227,8974.0
2018-07-26 13:45:00,170.67,170.91,170.67,170.91,7366.0,116.1227,116.286,116.1227,116.286,7366.0
2018-07-26 13:50:00,170.9,170.99,170.88,170.98,4486.0,116.2792,116.3405,116.2656,116.3337,4486.0
2018-07-26 13:55:00,170.94,170.97,170.88,170.9,5100.0,116.3064,116.3269,116.2656,116.2792,5100.0
2018-07-26 14:00:00,170.9,170.92,170.86,170.87,3400.0,116.2792,116.2928,116.252,116.2588,3400.0
2018-07-26 14:05:00,170.9,170.98,170.87,170.97,5652.0,116.2792,116.3337,116.2588,116.3269,5652.0
2018-07-26 14:10:00,170.99,171.04,170.96,170.97,3607.0,116.3405,116.3745,116.3201,116.3269,3607.0
2018-07-26 14:15:00,171.01,171.17,170.97,171.17,6003.0,116.3541,116.4629,116.3269,116.4629,6003.0
2018-07-26 14:20:00,171.12,171.2,171.05,171.08,5454.0,116.4289,116.4833,116.3813,116.4017,5454.0
2018-07-26 14:25:00,171.04,171.28,171.01,171.28,6500.0,116.3745,116.5378,116.3541,116.5378,6500.0
2018-07-26 14:30:00,171.29,171.38,171.18,171.37,9302.0,116.5446,116.6058,116.4697,116.599,9302.0
2018-07-26 14:35:00,171.37,171.42,171.31,171.34,16915.0,116.599,116.633,116.5582,116.5786,16915.0
2018-07-26 14:40:00,171.32,171.44,171.3,171.3,15800.0,116.565,116.6466,116.5514,116.5514,15800.0
2018-07-26 14:45:00,171.32,171.39,171.28,171.3,13145.0,116.565,116.6126,116.5378,116.5514,13145.0
2018-07-26 14:50:00,171.32,171.33,171.13,171.18,7752.0,116.565,116.5718,116.4357,116.4697,7752.0
2018-07-26 14:55:00,171.19,171.21,171.08,171.16,15702.0,116.4765,116.4902,116.4017,116.4561,15702.0
2018-07-26 15:00:00,171.18,171.21,171.04,171.05,20863.0,116.4697,116.4902,116.3745,116.3813,20863.0
2018-07-26 15:05:00,171.04,171.04,170.91,170.92,22281.0,116.3745,116.3745,116.286,116.2928,22281.0
2018-07-26 15:10:00,170.92,171.07,170.71,170.99,35061.0,116.2928,116.3949,116.15,116.3405,35061.0
2018-07-26 15:15:00,170.98,171.02,170.86,171.02,5330.0,116.3337,116.3609,116.252,116.3609,5330.0
2018-07-26 15:20:00,170.99,171.0,170.91,170.96,8371.0,116.3405,116.3473,116.286,116.3201,8371.0
2018-07-26 15:25:00,170.94,170.99,170.93,170.94,11658.0,116.3064,116.3405,116.2996,116.3064,11658.0
2018-07-26 15:30:00,170.93,171.14,170.92,171.02,13861.0,116.2996,116.4425,116.2928,116.3609,13861.0
2018-07-26 15:35:00,171.01,171.05,170.87,171.01,27432.0,116.3541,116.3813,116.2588,116.3541,27432.0
2018-07-26 15:40:00,171.03,171.04,170.86,170.86,12912.0,116.3677,116.3745,116.252,116.252,12912.0
2018-07-26 15:45:00,170.86,170.93,170.67,170.75,46034.0,116.252,116.2996,116.1227,116.1772,46034.0
2018-07-26 15:50:00,170.74,170.91,170.74,170.87,40139.0,116.1704,116.286,116.1704,116.2588,40139.0
2018-07-26 15:55:00,170.86,170.98,170.79,170.91,54020.0,116.252,116.3337,116.2044,116.286,54020.0
2018-07-27 09:30:00,171.25,171.76,170.32,170.33,11134.0,116.5174,116.8644,115.8846,115.8914,11134.0
2018-07-27 09:35:00,170.27,170.49,169.14,169.45,14877.0,115.8506,116.0003,115.0817,115.2927,14877.0
2018-07-27 09:40:00,169.49,169.62,169.16,169.62,6931.0,115.3199,115.4083,115.0953,115.4083,6931.0
2018-07-27 09:45:00,169.71,169.9,169.51,169.76,14729.0,115.4696,115.5988,115.3335,115.5036,14729.0
2018-07-27 09:50:00,169.77,169.94,169.63,169.8,10384.0,115.5104,115.6261,115.4151,115.5308,10384.0
2018-07-27 09:55:00,169.81,170.06,169.49,169.63,11193.0,115.5376,115.7077,115.3199,115.4151,11193.0
2018-07-27 10:00:00,169.67,169.9,169.5,169.5,8110.0,115.4423,115.5988,115.3267,115.3267,8110.0
2018-07-27 10:05:00,169.62,169.63,169.17,169.24,10272.0,115.4083,115.4151,115.1021,115.1498,10272.0
2018-07-27 10:10:00,169.35,169.47,169.19,169.24,7256.0,115.2246,115.3063,115.1158,115.1498,7256.0
2018-07-27 10:15:00,169.26,169.45,168.94,169.02,10601.0,115.1634,115.2927,114.9457,115.0001,10601.0
2018-07-27 10:20:00,168.97,169.09,168.91,168.98,6295.0,114.9661,115.0477,114.9252,114.9729,6295.0
2018-07-27 10:25:00,169.04,169.15,169.01,169.15,5503.0,115.0137,115.0885,114.9933,115.0885,5503.0
2018-07-27 10:30:00,169.26,169.45,169.23,169.45,5501.0,115.1634,115.2927,115.143,115.2927,5501.0
2018-07-27 10:35:00,169.36,169.44,169.33,169.39,5851.0,115.2314,115.2859,115.211,115.2518,5851.0
2018-07-27 10:40:00,169.3,169.4,169.23,169.23,6103.0,115.1906,115.2586,115.143,115.143,6103.0
2018-07-27 10:45:00,169.19,169.21,169.0,169.16,5545.0,115.1158,115.1294,114.9865,115.0953,5545.0
2018-07-27 10:50:00,169.17,169.17,168.86,168.9,11282.0,115.1021,115.1021,114.8912,114.9184,11282.0
2018-07-27 10:55:00,168.91,168.91,168.5,168.53,18512.0,114.9252,114.9252,114.6463,114.6667,18512.0
2018-07-27 11:00:00,168.51,168.6,168.34,168.6,23542.0,114.6531,114.7143,114.5374,114.7143,23542.0
2018-07-27 11:05:00,168.64,168.69,168.39,168.39,10681.0,114.7415,114.7756,114.5714,114.5714,10681.0
2018-07-27 11:10:00,168.43,168.44,168.15,168.26,11490.0,114.5987,114.6055,114.4081,114.483,11490.0
2018-07-27 11:15:00,168.26,168.3,167.78,168.3,49342.0,114.483,114.5102,114.1564,114.5102,49342.0
2018-07-27 11:20:00,168.24,168.37,168.2,168.27,4201.0,114.4694,114.5578,114.4422,114.4898,4201.0
2018-07-27 11:25:00,168.27,168.44,168.21,168.21,7414.0,114.4898,114.6055,114.449,114.449,7414.0
2018-07-27 11:30:00,168.23,168.57,168.21,168.49,6337.0,114.4626,114.6939,114.449,114.6395,6337.0
2018-07-27 11:35:00,168.58,168.82,168.54,168.8,2599.0,114.7007,114.864,114.6735,114.8504,2599.0
2018-07-27 11:40:00,168.88,169.05,168.81,169.02,5199.0,114.9048,115.0205,114.8572,115.0001,5199.0
2018-07-27 11:45:00,169.07,169.39,169.04,169.3,8318.0,115.0341,115.2518,115.0137,115.1906,8318.0
2018-07-27 11:50:00,169.22,169.29,168.98,169.03,8261.0,115.1362,115.1838,114.9729,115.0069,8261.0
2018-07-27 11:55:00,169.05,169.07,168.74,168.89,7746.0,115.0205,115.0341,114.8096,114.9116,7746.0
2018-07-27 12:00:00,168.97,168.97,168.76,168.77,5716.0,114.9661,114.9661,114.8232,114.83,5716.0
2018-07-27 12:05:00,168.84,168.98,168.74,168.91,17308.0,114.8776,114.9729,114.8096,114.9252,17308.0
2018-07-27 12:10:00,168.91,169.05,168.9,168.99,6733.0,114.9252,115.0205,114.9184,114.9797,6733.0
2018-07-27 12:15:00,169.03,169.03,168.74,168.74,6281.0,115.0069,115.0069,114.8096,114.8096,6281.0
2018-07-27 12:20:00,168.73,168.78,168.59,168.59,6300.0,114.8028,114.8368,114.7075,114.7075,6300.0
2018-07-27 12:25:00,168.59,168.89,168.56,168.89,9295.0,114.7075,114.9116,114.6871,114.9116,9295.0
2018-07-27 12:30:00,168.83,168.85,168.71,168.72,3791.0,114.8708,114.8844,114.7892,114.796,3791.0
2018-07-27 12:35:00,168.71,168.73,168.54,168.63,12208.0,114.7892,114.8028,114.6735,114.7347,12208.0
2018-07-27 12:40:00,168.63,168.8,168.54,168.8,7383.0,114.7347,114.8504,114.6735,114.8504,7383.0
2018-07-27 12:45:00,168.74,168.81,168.69,168.69,3622.0,114.8096,114.8572,114.7756,114.7756,3622.0
2018-07-27 12:50:00,168.73,168.8,168.62,168.62,8982.0,114.8028,114.8504,114.7279,114.7279,8982.0
2018-07-27 12:55:00,168.69,168.86,168.62,168.79,5054.0,114.7756,114.8912,114.7279,114.8436,5054.0
2018-07-27 13:00:00,168.79,169.18,168.76,169.18,6751.0,114.8436,115.109,114.8232,115.109,6751.0
2018-07-27 13:05:00,169.12,169.23,168.86,168.86,9102.0,115.0681,115.143,114.8912,114.8912,9102.0
2018-07-27 13:10:00,168.87,168.94,168.72,168.84,9167.0,114.898,114.9457,114.796,114.8776,9167.0
2018-07-27 13:15:00,168.81,168.82,168.59,168.75,6437.0,114.8572,114.864,114.7075,114.8164,6437.0
2018-07-27 13:20:00,168.68,168.73,168.59,168.6,6398.0,114.7688,114.8028,114.7075,114.7143,6398.0
2018-07-27 13:25:00,168.64,168.71,168.56,168.6,4700.0,114.7415,114.7892,114.6871,114.7143,4700.0
2018-07-27 13:30:00,168.6,168.73,168.56,168.63,7690.0,114.7143,114.8028,114.6871,114.7347,7690.0
2018-07-27 13:35:00,168.63,168.63,168.45,168.52,4628.0,114.7347,114.7347,114.6123,114.6599,4628.0
2018-07-27 13:40:00,168.53,168.59,168.48,168.57,3296.0,114.6667,114.7075,114.6327,114.6939,3296.0
2018-07-27 13:45:00,168.61,168.66,168.48,168.58,6050.0,114.7211,114.7551,114.6327,114.7007,6050.0
2018-07-27 13:50:00,168.52,168.55,168.29,168.29,4036.0,114.6599,114.6803,114.5034,114.5034,4036.0
2018-07-27 13:55:00,168.28,168.43,168.28,168.39,5016.0,114.4966,114.5987,114.4966,114.5714,5016.0
2018-07-27 14:00:00,168.38,168.42,168.3,168.42,6410.0,114.5646,114.5919,114.5102,114.5919,6410.0
2018-07-27 14:05:00,168.41,168.48,168.34,168.38,6900.0,114.585,114.6327,114.5374,114.5646,6900.0
2018-07-27 14:10:00,168.4,168.47,168.34,168.44,4467.0,114.5782,114.6259,114.5374,114.6055,4467.0
2018-07-27 14:15:00,168.43,168.46,168.3,168.37,6448.0,114.5987,114.6191,114.5102,114.5578,6448.0
2018-07-27 14:20:00,168.34,168.37,168.28,168.3,10251.0,114.5374,114.5578,114.4966,114.5102,10251.0
2018-07-27 14:25:00,168.33,168.42,168.29,168.29,8887.0,114.5306,114.5919,114.5034,114.5034,8887.0
2018-07-27 14:30:00,168.31,168.44,168.27,168.38,12142.0,114.517,114.6055,114.4898,114.5646,12142.0
2018-07-27 14:35:00,168.36,168.47,168.36,168.4,6100.0,114.551,114.6259,114.551,114.5782,6100.0
2018-07-27 14:40:00,168.38,168.55,168.37,168.53,8899.0,114.5646,114.6803,114.5578,114.6667,8899.0
2018-07-27 14:45:00,168.56,168.56,168.46,168.47,7407.0,114.6871,114.6871,114.6191,114.6259,7407.0
2018-07-27 14:50:00,168.5,168.58,168.46,168.58,9348.0,114.6463,114.7007,114.6191,114.7007,9348.0
2018-07-27 14:55:00,168.54,168.71,168.54,168.61,12889.0,114.6735,114.7892,114.6735,114.7211,12889.0
2018-07-27 15:00:00,168.58,168.87,168.57,168.84,9983.0,114.7007,114.898,114.6939,114.8776,9983.0
2018-07-27 15:05:00,168.81,168.85,168.72,168.8,10692.0,114.8572,114.8844,114.796,114.8504,10692.0
2018-07-27 15:10:00,168.85,168.85,168.68,168.68,13980.0,114.8844,114.8844,114.7688,114.7688,13980.0
2018-07-27 15:15:00,168.69,169.0,168.68,169.0,8614.0,114.7756,114.9865,114.7688,114.9865,8614.0
2018-07-27 15:20:00,168.99,169.13,168.99,169.1,14280.0,114.9797,115.0749,114.9797,115.0545,14280.0
2018-07-27 15:25:00,169.08,169.12,168.97,168.99,13099.0,115.0409,115.0681,114.9661,114.9797,13099.0
2018-07-27 15:30:00,169.0,169.08,168.97,169.06,11238.0,114.9865,115.0409,114.9661,115.0273,11238.0
2018-07-27 15:35:00,169.04,169.2,168.92,168.92,33077.0,115.0137,115.1226,114.932,114.932,33077.0
2018-07-27 15:40:00,168.92,169.13,168.9,168.95,24364.0,114.932,115.0749,114.9184,114.9525,24364.0
2018-07-27 15:45:00,168.91,168.96,168.56,168.87,44263.0,114.9252,114.9593,114.6871,114.898,44263.0
2018-07-27 15:50:00,168.82,168.84,168.5,168.64,32178.0,114.864,114.8776,114.6463,114.7415,32178.0
2018-07-27 15:55:00,168.64,168.76,168.45,168.56,77926.0,114.7415,114.8232,114.6123,114.6871,77926.0
2018-07-30 09:30:00,168.6,169.11,167.81,168.34,30788.0,114.7143,115.0613,114.1768,114.5374,30788.0
2018-07-30 09:35:00,168.25,168.34,167.46,168.06,21400.0,114.4762,114.5374,113.9387,114.3469,21400.0
2018-07-30 09:40:00,168.09,168.14,166.95,167.14,27211.0,114.3673,114.4013,113.5917,113.7209,27211.0
2018-07-30 09:45:00,167.25,168.51,167.13,167.8,21953.0,113.7958,114.6531,113.7141,114.17,21953.0
2018-07-30 09:50:00,167.98,168.99,167.82,168.34,13515.0,114.2925,114.9797,114.1836,114.5374,13515.0
2018-07-30 09:55:00,168.15,168.62,167.92,168.27,15773.0,114.4081,114.7279,114.2517,114.4898,15773.0
2018-07-30 10:00:00,168.26,168.51,168.0,168.05,23640.0,114.483,114.6531,114.3061,114.3401,23640.0
2018-07-30 10:05:00,168.11,169.42,168.06,168.9,15073.0,114.3809,115.2722,114.3469,114.9184,15073.0
2018-07-30 10:10:00,168.81,168.87,167.86,167.97,24820.0,114.8572,114.898,114.2108,114.2857,24820.0
2018-07-30 10:15:00,167.95,169.05,167.95,168.77,15179.0,114.2721,115.0205,114.2721,114.83,15179.0
2018-07-30 10:20:00,168.89,168.92,168.59,168.86,13300.0,114.9116,114.932,114.7075,114.8912,13300.0
2018-07-30 10:25:00,168.95,169.15,168.65,169.1,12646.0,114.9525,115.0885,114.7483,115.0545,12646.0
2018-07-30 10:30:00,169.16,169.54,169.11,169.28,11312.0,115.0953,115.3539,115.0613,115.177,11312.0
2018-07-30 10:35:00,169.28,169.32,168.66,168.86,12837.0,115.177,115.2042,114.7551,114.8912,12837.0
2018-07-30 10:40:00,168.92,169.23,168.9,169.04,6208.0,114.932,115.143,114.9184,115.0137,6208.0
2018-07-30 10:45:00,169.03,169.61,169.01,169.25,14808.0,115.0069,115.4015,114.9933,115.1566,14808.0
2018-07-30 10:50:00,169.31,169.97,169.31,169.86,6250.0,115.1974,115.6465,115.1974,115.5716,6250.0
2018-07-30 10:55:00,169.83,170.16,169.69,169.69,10956.0,115.5512,115.7757,115.456,115.456,10956.0
2018-07-30 11:00:00,169.63,170.16,169.56,170.02,9205.0,115.4151,115.7757,115.3675,115.6805,9205.0
2018-07-30 11:05:00,169.96,170.22,169.9,170.2,13476.0,115.6397,115.8166,115.5988,115.803,13476.0
2018-07-30 11:10:00,170.23,170.23,169.92,169.96,6136.0,115.8234,115.8234,115.6124,115.6397,6136.0
2018-07-30 11:15:00,169.96,170.55,169.87,170.51,16652.0,115.6397,116.0411,115.5784,116.0139,16652.0
2018-07-30 11:20:00,170.58,170.9,170.52,170.84,13581.0,116.0615,116.2792,116.0207,116.2384,13581.0
2018-07-30 11:25:00,170.81,171.16,170.79,171.16,21208.0,116.218,116.4561,116.2044,116.4561,21208.0
2018-07-30 11:30:00,171.25,171.55,170.91,170.95,24164.0,116.5174,116.7215,116.286,116.3132,24164.0
2018-07-30 11:35:00,170.97,171.52,170.96,171.34,13354.0,116.3269,116.7011,116.3201,116.5786,13354.0
2018-07-30 11:40:00,171.31,171.52,170.88,170.88,15600.0,116.5582,116.7011,116.2656,116.2656,15600.0
2018-07-30 11:45:00,170.93,170.98,170.65,170.84,11686.0,116.2996,116.3337,116.1091,116.2384,11686.0
2018-07-30 11:50:00,170.83,171.21,170.68,171.21,8276.0,116.2316,116.4902,116.1295,116.4902,8276.0
2018-07-30 11:55:00,171.21,171.35,170.91,170.91,9545.0,116.4902,116.5854,116.286,116.286,9545.0
2018-07-30 12:00:00,170.86,170.86,170.55,170.66,3400.0,116.252,116.252,116.0411,116.1159,3400.0
2018-07-30 12:05:00,170.6,170.94,170.49,170.88,6919.0,116.0751,116.3064,116.0003,116.2656,6919.0
2018-07-30 12:10:00,170.91,171.35,170.91,171.23,13248.0,116.286,116.5854,116.286,116.5038,13248.0
2018-07-30 12:15:00,171.23,171.32,171.15,171.2,4767.0,116.5038,116.565,116.4493,116.4833,4767.0
2018-07-30 12:20:00,171.2,171.29,171.14,171.29,5300.0,116.4833,116.5446,116.4425,116.5446,5300.0
2018-07-30 12:25:00,171.28,171.67,171.17,171.64,24941.0,116.5378,116.8031,116.4629,116.7827,24941.0
2018-07-30 12:30:00,171.68,171.87,171.65,171.83,10046.0,116.8099,116.9392,116.7895,116.912,10046.0
2018-07-30 12:35:00,171.87,172.27,171.83,172.24,13754.0,116.9392,117.2114,116.912,117.191,13754.0
2018-07-30 12:40:00,172.19,172.35,172.17,172.28,18271.0,117.1569,117.2658,117.1433,117.2182,18271.0
2018-07-30 12:45:00,172.28,172.28,171.85,172.21,17425.0,117.2182,117.2182,116.9256,117.1705,17425.0
2018-07-30 12:50:00,172.29,172.52,172.21,172.44,14583.0,117.225,117.3815,117.1705,117.327,14583.0
2018-07-30 12:55:00,172.53,172.79,172.46,172.73,11755.0,117.3883,117.5652,117.3406,117.5243,11755.0
2018-07-30 13:00:00,172.69,172.69,172.37,172.37,7015.0,117.4971,117.4971,117.2794,117.2794,7015.0
2018-07-30 13:05:00,172.37,172.56,172.21,172.46,11595.0,117.2794,117.4087,117.1705,117.3406,11595.0
2018-07-30 13:10:00,172.42,172.45,172.12,172.12,6727.0,117.3134,117.3338,117.1093,117.1093,6727.0
2018-07-30 13:15:00,172.15,172.26,172.08,172.18,5109.0,117.1297,117.2046,117.0821,117.1501,5109.0
2018-07-30 13:20:00,172.16,172.22,171.96,172.0,6015.0,117.1365,117.1773,117.0004,117.0277,6015.0
2018-07-30 13:25:00,171.99,172.02,171.8,171.84,8729.0,117.0209,117.0413,116.8916,116.9188,8729.0
2018-07-30 13:30:00,171.81,172.25,171.78,172.25,17415.0,116.8984,117.1978,116.878,117.1978,17415.0
2018-07-30 13:35:00,172.18,172.36,172.16,172.17,9162.0,117.1501,117.2726,117.1365,117.1433,9162.0
2018-07-30 13:40:00,172.16,172.55,172.16,172.46,12297.0,117.1365,117.4019,117.1365,117.3406,12297.0
2018-07-30 13:45:00,172.49,172.66,172.41,172.42,10723.0,117.3611,117.4767,117.3066,117.3134,10723.0
2018-07-30 13:50:00,172.36,172.4,172.27,172.28,12900.0,117.2726,117.2998,117.2114,117.2182,12900.0
2018-07-30 13:55:00,172.28,172.53,172.16,172.16,9069.0,117.2182,117.3883,117.1365,117.1365,9069.0
2018-07-30 14:00:00,172.15,172.57,172.11,172.5,8313.0,117.1297,117.4155,117.1025,117.3679,8313.0
2018-07-30 14:05:00,172.48,172.5,172.16,172.28,19239.0,117.3542,117.3679,117.1365,117.2182,19239.0
2018-07-30 14:10:00,172.26,172.35,172.17,172.27,5297.0,117.2046,117.2658,117.1433,117.2114,5297.0
2018-07-30 14:15:00,172.28,172.36,171.96,172.35,11196.0,117.2182,117.2726,117.0004,117.2658,11196.0
2018-07-30 14:20:00,172.36,172.6,172.34,172.57,11614.0,117.2726,117.4359,117.259,117.4155,11614.0
2018-07-30 14:25:00,172.53,172.77,172.38,172.4,9827.0,117.3883,117.5516,117.2862,117.2998,9827.0
2018-07-30 14:30:00,172.45,172.74,172.43,172.66,5960.0,117.3338,117.5312,117.3202,117.4767,5960.0
2018-07-30 14:35:00,172.67,172.79,172.47,172.47,8057.0,117.4835,117.5652,117.3474,117.3474,8057.0
2018-07-30 14:40:00,172.43,172.78,172.43,172.77,8934.0,117.3202,117.5584,117.3202,117.5516,8934.0
2018-07-30 14:45:00,172.79,172.92,172.63,172.63,28688.0,117.5652,117.6536,117.4563,117.4563,28688.0
2018-07-30 14:50:00,172.72,172.83,172.58,172.6,7482.0,117.5175,117.5924,117.4223,117.4359,7482.0
2018-07-30 14:55:00,172.64,172.89,172.64,172.7,9597.0,117.4631,117.6332,117.4631,117.5039,9597.0
2018-07-30 15:00:00,172.66,172.66,172.37,172.41,9607.0,117.4767,117.4767,117.2794,117.3066,9607.0
2018-07-30 15:05:00,172.45,172.52,172.29,172.29,12361.0,117.3338,117.3815,117.225,117.225,12361.0
2018-07-30 15:10:00,172.28,172.35,172.19,172.21,7457.0,117.2182,117.2658,117.1569,117.1705,7457.0
2018-07-30 15:15:00,172.22,172.5,172.22,172.31,14737.0,117.1773,117.3679,117.1773,117.2386,14737.0
2018-07-30 15:20:00,172.32,172.55,172.19,172.55,17478.0,117.2454,117.4019,117.1569,117.4019,17478.0
2018-07-30 15:25:00,172.56,172.56,172.25,172.3,18294.0,117.4087,117.4087,117.1978,117.2318,18294.0
2018-07-30 15:30:00,172.31,172.31,172.02,172.13,18376.0,117.2386,117.2386,117.0413,117.1161,18376.0
2018-07-30 15:35:00,172.12,172.14,171.9,171.97,12449.0,117.1093,117.1229,116.9596,117.0072,12449.0
2018-07-30 15:40:00,171.97,172.02,171.73,171.81,24068.0,117.0072,117.0413,116.844,116.8984,24068.0
2018-07-30 15:45:00,171.8,171.96,171.58,171.58,43223.0,116.8916,117.0004,116.7419,116.7419,43223.0
2018-07-30 15:50:00,171.59,171.82,171.59,171.64,55287.0,116.7487,116.9052,116.7487,116.7827,55287.0
2018-07-30 15:55:00,171.59,171.93,171.4,171.85,78066.0,116.7487,116.98,116.6194,116.9256,78066.0
2018-07-31 09:30:00,173.04,173.07,171.9,172.63,33363.0,117.7353,117.7557,116.9596,117.4563,33363.0
2018-07-31 09:35:00,172.69,172.83,172.22,172.43,12369.0,117.4971,117.5924,117.1773,117.3202,12369.0
2018-07-31 09:40:00,172.55,173.38,172.54,173.27,10300.0,117.4019,117.9666,117.3951,117.8918,10300.0
2018-07-31 09:45:00,173.27,173.6,173.02,173.48,13716.0,117.8918,118.1163,117.7217,118.0346,13716.0
2018-07-31 09:50:00,173.55,174.03,173.55,173.86,7578.0,118.0823,118.4089,118.0823,118.2932,7578.0
2018-07-31 09:55:00,173.97,174.85,173.87,174.83,11548.0,118.368,118.9668,118.3,118.9532,11548.0
2018-07-31 10:00:00,174.9,175.18,174.57,175.18,22588.0,119.0008,119.1913,118.7763,119.1913,22588.0
2018-07-31 10:05:00,175.26,176.17,175.26,176.0,27314.0,119.2457,119.8649,119.2457,119.7492,27314.0
2018-07-31 10:10:00,175.96,176.18,175.8,175.86,35679.0,119.722,119.8717,119.6132,119.654,35679.0
2018-07-31 10:15:00,175.9,176.21,175.83,176.2,33703.0,119.6812,119.8921,119.6336,119.8853,33703.0
2018-07-31 10:20:00,176.28,176.39,175.53,175.53,13369.0,119.9397,120.0146,119.4294,119.4294,13369.0
2018-07-31 10:25:00,175.57,175.87,175.42,175.66,4007.0,119.4567,119.6608,119.3546,119.5179,4007.0
2018-07-31 10:30:00,175.68,175.74,175.25,175.35,18675.0,119.5315,119.5723,119.2389,119.307,18675.0
2018-07-31 10:35:00,175.35,175.52,175.29,175.36,11515.0,119.307,119.4226,119.2662,119.3138,11515.0
2018-07-31 10:40:00,175.45,175.47,175.11,175.11,28911.0,119.375,119.3886,119.1437,119.1437,28911.0
2018-07-31 10:45:00,175.16,175.18,174.97,175.14,11866.0,119.1777,119.1913,119.0484,119.1641,11866.0
2018-07-31 10:50:00,175.1,175.26,174.97,175.14,52124.0,119.1369,119.2457,119.0484,119.1641,52124.0
2018-07-31 10:55:00,175.14,175.72,175.04,175.63,55772.0,119.1641,119.5587,119.0961,119.4975,55772.0
2018-07-31 11:00:00,175.67,175.67,175.36,175.37,31421.0,119.5247,119.5247,119.3138,119.3206,31421.0
2018-07-31 11:05:00,175.33,175.71,175.33,175.71,7100.0,119.2934,119.5519,119.2934,119.5519,7100.0
2018-07-31 11:10:00,175.72,175.86,175.63,175.65,8468.0,119.5587,119.654,119.4975,119.5111,8468.0
2018-07-31 11:15:00,175.71,175.8,175.55,175.59,12451.0,119.5519,119.6132,119.4431,119.4703,12451.0
2018-07-31 11:20:00,175.66,175.96,175.62,175.7,12793.0,119.5179,119.722,119.4907,119.5451,12793.0
2018-07-31 11:25:00,175.7,175.94,175.68,175.9,11200.0,119.5451,119.7084,119.5315,119.6812,11200.0
2018-07-31 11:30:00,175.91,175.91,175.67,175.73,17426.0,119.688,119.688,119.5247,119.5655,17426.0
2018-07-31 11:35:00,175.7,175.91,175.7,175.91,8400.0,119.5451,119.688,119.5451,119.688,8400.0
2018-07-31 11:40:00,175.88,175.93,175.74,175.8,18853.0,119.6676,119.7016,119.5723,119.6132,18853.0
2018-07-31 11:45:00,175.81,175.88,175.75,175.83,13118.0,119.62,119.6676,119.5791,119.6336,13118.0
2018-07-31 11:50:00,175.81,175.81,175.36,175.46,10563.0,119.62,119.62,119.3138,119.3818,10563.0
2018-07-31 11:55:00,175.5,175.97,175.49,175.91,23065.0,119.409,119.7288,119.4022,119.688,23065.0
2018-07-31 12:00:00,175.85,176.27,175.85,176.18,17077.0,119.6472,119.9329,119.6472,119.8717,17077.0
2018-07-31 12:05:00,176.21,176.27,176.11,176.13,8396.0,119.8921,119.9329,119.8241,119.8377,8396.0
2018-07-31 12:10:00,176.12,176.21,176.01,176.01,10000.0,119.8309,119.8921,119.756,119.756,10000.0
2018-07-31 12:15:00,176.08,176.18,176.02,176.09,3500.0,119.8037,119.8717,119.7628,119.8105,3500.0
2018-07-31 12:20:00,176.03,176.11,175.99,175.99,10907.0,119.7696,119.8241,119.7424,119.7424,10907.0
2018-07-31 12:25:00,176.02,176.06,175.97,176.06,5163.0,119.7628,119.7901,119.7288,119.7901,5163.0
2018-07-31 12:30:00,176.08,176.21,176.05,176.15,6576.0,119.8037,119.8921,119.7833,119.8513,6576.0
2018-07-31 12:35:00,176.11,176.23,175.93,175.93,14543.0,119.8241,119.9057,119.7016,119.7016,14543.0
2018-07-31 12:40:00,175.96,176.08,175.86,176.08,10463.0,119.722,119.8037,119.654,119.8037,10463.0
2018-07-31 12:45:00,176.08,176.08,175.93,176.02,2420.0,119.8037,119.8037,119.7016,119.7628,2420.0
2018-07-31 12:50:00,176.03,176.12,176.03,176.08,10150.0,119.7696,119.8309,119.7696,119.8037,10150.0
2018-07-31 12:55:00,176.05,176.09,176.01,176.04,7209.0,119.7833,119.8105,119.756,119.7765,7209.0
2018-07-31 13:00:00,176.04,176.12,176.03,176.06,5509.0,119.7765,119.8309,119.7696,119.7901,5509.0
2018-07-31 13:05:00,176.05,176.1,176.01,176.03,4710.0,119.7833,119.8173,119.756,119.7696,4710.0
2018-07-31 13:10:00,176.03,176.05,175.89,175.98,12440.0,119.7696,119.7833,119.6744,119.7356,12440.0
2018-07-31 13:15:00,175.96,176.28,175.88,176.2,54091.0,119.722,119.9397,119.6676,119.8853,54091.0
2018-07-31 13:20:00,176.19,176.31,176.19,176.24,5024.0,119.8785,119.9602,119.8785,119.9125,5024.0
2018-07-31 13:25:00,176.23,176.47,176.19,176.36,5828.0,119.9057,120.069,119.8785,119.9942,5828.0
2018-07-31 13:30:00,176.33,176.35,176.18,176.25,16720.0,119.9738,119.9874,119.8717,119.9193,16720.0
2018-07-31 13:35:00,176.22,176.35,176.22,176.28,4200.0,119.8989,119.9874,119.8989,119.9397,4200.0
2018-07-31 13:40:00,176.22,176.24,176.16,176.16,3031.0,119.8989,119.9125,119.8581,119.8581,3031.0
2018-07-31 13:45:00,176.16,176.26,176.13,176.23,6083.0,119.8581,119.9261,119.8377,119.9057,6083.0
2018-07-31 13:50:00,176.2,176.29,176.11,176.12,18513.0,119.8853,119.9465,119.8241,119.8309,18513.0
2018-07-31 13:55:00,176.12,176.26,176.12,176.2,16849.0,119.8309,119.9261,119.8309,119.8853,16849.0
2018-07-31 14:00:00,176.2,176.23,176.11,176.15,17247.0,119.8853,119.9057,119.8241,119.8513,17247.0
2018-07-31 14:05:00,176.14,176.38,176.12,176.37,9631.0,119.8445,120.0078,119.8309,120.001,9631.0
2018-07-31 14:10:00,176.37,176.5,176.33,176.44,2967.0,120.001,120.0894,119.9738,120.0486,2967.0
2018-07-31 14:15:00,176.38,176.38,176.26,176.33,3700.0,120.0078,120.0078,119.9261,119.9738,3700.0
2018-07-31 14:20:00,176.34,176.37,176.23,176.25,17268.0,119.9806,120.001,119.9057,119.9193,17268.0
2018-07-31 14:25:00,176.21,176.29,176.14,176.27,29795.0,119.8921,119.9465,119.8445,119.9329,29795.0
2018-07-31 14:30:00,176.29,176.41,176.25,176.3,21000.0,119.9465,120.0282,119.9193,119.9534,21000.0
2018-07-31 14:35:00,176.28,176.65,176.28,176.58,10720.0,119.9397,120.1915,119.9397,120.1439,10720.0
2018-07-31 14:40:00,176.59,176.85,176.59,176.85,17888.0,120.1507,120.3276,120.1507,120.3276,17888.0
2018-07-31 14:45:00,176.81,176.84,176.6,176.64,12460.0,120.3004,120.3208,120.1575,120.1847,12460.0
2018-07-31 14:50:00,176.65,176.79,176.58,176.79,8088.0,120.1915,120.2867,120.1439,120.2867,8088.0
2018-07-31 14:55:00,176.78,176.91,176.71,176.87,26567.0,120.2799,120.3684,120.2323,120.3412,26567.0
2018-07-31 15:00:00,176.87,176.87,176.45,176.56,18627.0,120.3412,120.3412,120.0554,120.1303,18627.0
2018-07-31 15:05:00,176.56,176.68,176.52,176.68,34487.0,120.1303,120.2119,120.103,120.2119,34487.0
2018-07-31 15:10:00,176.67,176.92,176.63,176.87,45126.0,120.2051,120.3752,120.1779,120.3412,45126.0
2018-07-31 15:15:00,176.89,177.18,176.86,177.06,42704.0,120.3548,120.5521,120.3344,120.4705,42704.0
2018-07-31 15:20:00,177.08,177.08,176.91,176.98,33584.0,120.4841,120.4841,120.3684,120.416,33584.0
2018-07-31 15:25:00,176.98,177.03,176.89,176.98,45462.0,120.416,120.45,120.3548,120.416,45462.0
2018-07-31 15:30:00,176.99,177.01,176.68,176.74,59724.0,120.4228,120.4364,120.2119,120.2527,59724.0
2018-07-31 15:35:00,176.71,176.81,176.47,176.5,21318.0,120.2323,120.3004,120.069,120.0894,21318.0
2018-07-31 15:40:00,176.5,176.6,176.34,176.39,18483.0,120.0894,120.1575,119.9806,120.0146,18483.0
2018-07-31 15:45:00,176.39,176.39,175.67,175.69,47696.0,120.0146,120.0146,119.5247,119.5383,47696.0
2018-07-31 15:50:00,175.69,175.91,175.66,175.86,29415.0,119.5383,119.688,119.5179,119.654,29415.0
2018-07-31 15:55:00,175.87,176.34,175.87,176.19,113208.0,119.6608,119.9806,119.6608,119.8785,113208.0
2018-08-01 09:30:00,175.5,175.94,174.29,175.22,41914.0,119.409,119.7084,118.5858,119.2185,41914.0
2018-08-01 09:35:00,175.28,176.19,175.17,176.17,10825.0,119.2594,119.8785,119.1845,119.8649,10825.0
2018-08-01 09:40:00,176.05,176.31,175.58,175.66,18578.0,119.7833,119.9602,119.4635,119.5179,18578.0
2018-08-01 09:45:00,175.77,175.79,175.26,175.78,35720.0,119.5927,119.6064,119.2457,119.5995,35720.0
2018-08-01 09:50:00,175.82,176.05,175.63,175.93,11663.0,119.6268,119.7833,119.4975,119.7016,11663.0
2018-08-01 09:55:00,175.92,176.37,175.87,176.26,11657.0,119.6948,120.001,119.6608,119.9261,11657.0
2018-08-01 10:00:00,176.25,176.38,175.95,176.31,12578.0,119.9193,120.0078,119.7152,119.9602,12578.0
2018-08-01 10:05:00,176.32,176.44,176.07,176.32,9452.0,119.967,120.0486,119.7969,119.967,9452.0
2018-08-01 10:10:00,176.27,176.56,176.14,176.5,13276.0,119.9329,120.1303,119.8445,120.0894,13276.0
2018-08-01 10:15:00,176.53,176.68,176.21,176.63,17819.0,120.1098,120.2119,119.8921,120.1779,17819.0
2018-08-01 10:20:00,176.69,176.69,176.27,176.56,14253.0,120.2187,120.2187,119.9329,120.1303,14253.0
2018-08-01 10:25:00,176.49,176.55,176.19,176.3,14760.0,120.0826,120.1235,119.8785,119.9534,14760.0
2018-08-01 10:30:00,176.39,176.39,176.02,176.11,11198.0,120.0146,120.0146,119.7628,119.8241,11198.0
2018-08-01 10:35:00,176.04,176.07,175.48,175.51,6178.0,119.7765,119.7969,119.3954,119.4158,6178.0
2018-08-01 10:40:00,175.47,175.88,175.43,175.88,10963.0,119.3886,119.6676,119.3614,119.6676,10963.0
2018-08-01 10:45:00,175.93,176.14,175.87,176.0,6952.0,119.7016,119.8445,119.6608,119.7492,6952.0
2018-08-01 10:50:00,175.98,176.11,175.94,176.11,25294.0,119.7356,119.8241,119.7084,119.8241,25294.0
2018-08-01 10:55:00,176.09,176.17,175.9,175.97,24209.0,119.8105,119.8649,119.6812,119.7288,24209.0
2018-08-01 11:00:00,175.93,176.02,175.61,175.68,8874.0,119.7016,119.7628,119.4839,119.5315,8874.0
2018-08-01 11:05:00,175.66,175.82,175.66,175.82,7989.0,119.5179,119.6268,119.5179,119.6268,7989.0
2018-08-01 11:10:00,175.72,175.76,175.65,175.65,12663.0,119.5587,119.5859,119.5111,119.5111,12663.0
2018-08-01 11:15:00,175.59,175.92,175.49,175.85,26865.0,119.4703,119.6948,119.4022,119.6472,26865.0
2018-08-01 11:20:00,175.84,175.86,175.44,175.51,31980.0,119.6404,119.654,119.3682,119.4158,31980.0
2018-08-01 11:25:00,175.49,175.64,175.38,175.48,18147.0,119.4022,119.5043,119.3274,119.3954,18147.0
2018-08-01 11:30:00,175.47,175.87,175.45,175.87,9297.0,119.3886,119.6608,119.375,119.6608,9297.0
2018-08-01 11:35:00,175.92,175.96,175.84,175.95,4762.0,119.6948,119.722,119.6404,119.7152,4762.0
2018-08-01 11:40:00,175.99,176.12,175.92,176.03,6945.0,119.7424,119.8309,119.6948,119.7696,6945.0
2018-08-01 11:45:00,176.03,176.37,176.03,176.33,7700.0,119.7696,120.001,119.7696,119.9738,7700.0
2018-08-01 11:50:00,176.37,176.4,176.18,176.31,10010.0,120.001,120.0214,119.8717,119.9602,10010.0
2018-08-01 11:55:00,176.4,176.73,176.39,176.67,13746.0,120.0214,120.2459,120.0146,120.2051,13746.0
2018-08-01 12:00:00,176.67,176.7,176.24,176.33,10438.0,120.2051,120.2255,119.9125,119.9738,10438.0
2018-08-01 12:05:00,176.26,176.47,176.13,176.43,7533.0,119.9261,120.069,119.8377,120.0418,7533.0
2018-08-01 12:10:00,176.39,176.47,176.17,176.27,8683.0,120.0146,120.069,119.8649,119.9329,8683.0
2018-08-01 12:15:00,176.25,176.28,176.09,176.14,4127.0,119.9193,119.9397,119.8105,119.8445,4127.0
2018-08-01 12:20:00,176.15,176.25,176.15,176.19,4947.0,119.8513,119.9193,119.8513,119.8785,4947.0
2018-08-01 12:25:00,176.13,176.18,176.1,176.14,6385.0,119.8377,119.8717,119.8173,119.8445,6385.0
2018-08-01 12:30:00,176.15,176.4,176.15,176.4,6448.0,119.8513,120.0214,119.8513,120.0214,6448.0
2018-08-01 12:35:00,176.37,176.38,176.25,176.25,2410.0,120.001,120.0078,119.9193,119.9193,2410.0
2018-08-01 12:40:00,176.24,176.25,176.08,176.08,6748.0,119.9125,119.9193,119.8037,119.8037,6748.0
2018-08-01 12:45:00,176.12,176.14,175.95,176.03,20261.0,119.8309,119.8445,119.7152,119.7696,20261.0
2018-08-01 12:50:00,176.07,176.37,176.07,176.28,5673.0,119.7969,120.001,119.7969,119.9397,5673.0
2018-08-01 12:55:00,176.26,176.3,176.16,176.2,3219.0,119.9261,119.9534,119.8581,119.8853,3219.0
2018-08-01 13:00:00,176.16,176.18,175.97,176.1,7052.0,119.8581,119.8717,119.7288,119.8173,7052.0
2018-08-01 13:05:00,176.1,176.19,176.07,176.13,6812.0,119.8173,119.8785,119.7969,119.8377,6812.0
2018-08-01 13:10:00,176.13,176.29,176.13,176.28,7510.0,119.8377,119.9465,119.8377,119.9397,7510.0
2018-08-01 13:15:00,176.29,176.29,176.21,176.28,5433.0,119.9465,119.9465,119.8921,119.9397,5433.0
2018-08-01 13:20:00,176.25,176.31,176.25,176.29,6174.0,119.9193,119.9602,119.9193,119.9465,6174.0
2018-08-01 13:25:00,176.33,176.38,176.28,176.31,7922.0,119.9738,120.0078,119.9397,119.9602,7922.0
2018-08-01 13:30:00,176.31,176.46,176.28,176.41,20517.0,119.9602,120.0622,119.9397,120.0282,20517.0
2018-08-01 13:35:00,176.46,176.47,176.39,176.47,9155.0,120.0622,120.069,120.0146,120.069,9155.0
2018-08-01 13:40:00,176.46,176.47,176.28,176.4,9588.0,120.0622,120.069,119.9397,120.0214,9588.0
2018-08-01 13:45:00,176.49,176.57,176.49,176.57,9186.0,120.0826,120.1371,120.0826,120.1371,9186.0
2018-08-01 13:50:00,176.53,176.54,176.44,176.45,9097.0,120.1098,120.1166,120.0486,120.0554,9097.0
2018-08-01 13:55:00,176.47,176.59,176.33,176.36,14054.0,120.069,120.1507,119.9738,119.9942,14054.0
2018-08-01 14:00:00,176.31,176.39,176.17,176.39,11688.0,119.9602,120.0146,119.8649,120.0146,11688.0
2018-08-01 14:05:00,176.39,176.69,176.26,176.57,14399.0,120.0146,120.2187,119.9261,120.1371,14399.0
2018-08-01 14:10:00,176.61,176.92,176.61,176.83,9088.0,120.1643,120.3752,120.1643,120.314,9088.0
2018-08-01 14:15:00,176.88,176.98,176.76,176.98,16659.0,120.348,120.416,120.2663,120.416,16659.0
2018-08-01 14:20:00,177.0,177.01,176.73,176.78,14587.0,120.4296,120.4364,120.2459,120.2799,14587.0
2018-08-01 14:25:00,176.75,176.81,176.74,176.78,9582.0,120.2595,120.3004,120.2527,120.2799,9582.0
2018-08-01 14:30:00,176.75,176.79,176.74,176.78,10887.0,120.2595,120.2867,120.2527,120.2799,10887.0
2018-08-01 14:35:00,176.74,176.77,176.62,176.77,10176.0,120.2527,120.2731,120.1711,120.2731,10176.0
2018-08-01 14:40:00,176.75,176.84,176.67,176.73,11588.0,120.2595,120.3208,120.2051,120.2459,11588.0
2018-08-01 14:45:00,176.71,176.71,176.51,176.51,8993.0,120.2323,120.2323,120.0962,120.0962,8993.0
2018-08-01 14:50:00,176.51,176.95,176.44,176.93,9125.0,120.0962,120.3956,120.0486,120.382,9125.0
2018-08-01 14:55:00,176.93,177.39,176.93,177.28,21665.0,120.382,120.695,120.382,120.6201,21665.0
2018-08-01 15:00:00,177.28,177.37,177.14,177.16,27105.0,120.6201,120.6814,120.5249,120.5385,27105.0
2018-08-01 15:05:00,177.17,177.22,176.97,176.98,14342.0,120.5453,120.5793,120.4092,120.416,14342.0
2018-08-01 15:10:00,177.01,177.14,176.97,177.13,12756.0,120.4364,120.5249,120.4092,120.5181,12756.0
2018-08-01 15:15:00,177.11,177.11,176.93,176.99,10471.0,120.5045,120.5045,120.382,120.4228,10471.0
2018-08-01 15:20:00,176.95,177.05,176.88,176.89,10861.0,120.3956,120.4636,120.348,120.3548,10861.0
2018-08-01 15:25:00,176.87,177.04,176.83,176.91,23900.0,120.3412,120.4568,120.314,120.3684,23900.0
2018-08-01 15:30:00,176.91,177.15,176.91,177.1,20659.0,120.3684,120.5317,120.3684,120.4977,20659.0
2018-08-01 15:35:00,177.11,177.15,177.07,177.12,34663.0,120.5045,120.5317,120.4773,120.5113,34663.0
2018-08-01 15:40:00,177.12,177.43,177.11,177.43,29271.0,120.5113,120.7222,120.5045,120.7222,29271.0
2018-08-01 15:45:00,177.43,177.52,177.11,177.52,30908.0,120.7222,120.7834,120.5045,120.7834,30908.0
2018-08-01 15:50:00,177.48,178.03,177.48,178.03,89536.0,120.7562,121.1304,120.7562,121.1304,89536.0
2018-08-01 15:55:00,178.03,178.09,177.66,177.82,175324.0,121.1304,121.1713,120.8787,120.9876,175324.0
2018-08-02 09:30:00,177.35,177.73,176.6,177.65,30987.0,120.6678,120.9263,120.1575,120.8719,30987.0
2018-08-02 09:35:00,177.7,178.39,177.7,177.91,13373.0,120.9059,121.3754,120.9059,121.0488,13373.0
2018-08-02 09:40:00,177.96,178.25,177.86,178.01,10162.0,121.0828,121.2801,121.0148,121.1168,10162.0
2018-08-02 09:45:00,178.01,178.17,177.95,178.15,7033.0,121.1168,121.2257,121.076,121.2121,7033.0
2018-08-02 09:50:00,178.1,178.25,177.94,178.05,12500.0,121.1781,121.2801,121.0692,121.144,12500.0
2018-08-02 09:55:00,177.98,178.02,177.61,177.77,7283.0,121.0964,121.1236,120.8447,120.9535,7283.0
2018-08-02 10:00:00,177.72,177.76,177.41,177.7,16368.0,120.9195,120.9467,120.7086,120.9059,16368.0
2018-08-02 10:05:00,177.64,177.85,177.38,177.57,18686.0,120.8651,121.008,120.6882,120.8175,18686.0
2018-08-02 10:10:00,177.55,177.62,177.43,177.47,6161.0,120.8038,120.8515,120.7222,120.7494,6161.0
2018-08-02 10:15:00,177.47,177.6,176.99,177.03,25856.0,120.7494,120.8379,120.4228,120.45,25856.0
2018-08-02 10:20:00,177.03,177.03,176.39,176.53,17715.0,120.45,120.45,120.0146,120.1098,17715.0
2018-08-02 10:25:00,176.48,176.52,176.18,176.39,33890.0,120.0758,120.103,119.8717,120.0146,33890.0
2018-08-02 10:30:00,176.4,176.69,176.26,176.26,9834.0,120.0214,120.2187,119.9261,119.9261,9834.0
2018-08-02 10:35:00,176.25,176.29,176.12,176.29,5822.0,119.9193,119.9465,119.8309,119.9465,5822.0
2018-08-02 10:40:00,176.22,176.32,176.04,176.27,10800.0,119.8989,119.967,119.7765,119.9329,10800.0
2018-08-02 10:45:00,176.25,176.51,176.25,176.29,11133.0,119.9193,120.0962,119.9193,119.9465,11133.0
2018-08-02 10:50:00,176.29,176.47,176.2,176.44,7733.0,119.9465,120.069,119.8853,120.0486,7733.0
2018-08-02 10:55:00,176.45,176.57,176.3,176.51,12751.0,120.0554,120.1371,119.9534,120.0962,12751.0
2018-08-02 11:00:00,176.56,176.75,176.51,176.65,8675.0,120.1303,120.2595,120.0962,120.1915,8675.0
2018-08-02 11:05:00,176.65,177.06,176.65,177.0,10170.0,120.1915,120.4705,120.1915,120.4296,10170.0
2018-08-02 11:10:00,177.0,177.07,176.83,176.94,27271.0,120.4296,120.4773,120.314,120.3888,27271.0
2018-08-02 11:15:00,176.95,177.23,176.92,177.07,29095.0,120.3956,120.5861,120.3752,120.4773,29095.0
2018-08-02 11:20:00,177.07,177.1,176.91,176.92,7130.0,120.4773,120.4977,120.3684,120.3752,7130.0
2018-08-02 11:25:00,177.0,177.02,176.7,176.7,4701.0,120.4296,120.4432,120.2255,120.2255,4701.0
2018-08-02 11:30:00,176.67,176.78,176.48,176.53,33996.0,120.2051,120.2799,120.0758,120.1098,33996.0
2018-08-02 11:35:00,176.52,176.68,175.92,176.02,88407.0,120.103,120.2119,119.6948,119.7628,88407.0
2018-08-02 11:40:00,175.96,176.23,175.93,175.97,14100.0,119.722,119.9057,119.7016,119.7288,14100.0
2018-08-02 11:45:00,176.05,176.51,175.96,176.51,5448.0,119.7833,120.0962,119.722,120.0962,5448.0
2018-08-02 11:50:00,176.45,176.83,176.43,176.8,9568.0,120.0554,120.314,120.0418,120.2935,9568.0
2018-08-02 11:55:00,176.78,177.09,176.78,177.09,3250.0,120.2799,120.4909,120.2799,120.4909,3250.0
2018-08-02 12:00:00,177.03,177.18,176.94,177.05,9497.0,120.45,120.5521,120.3888,120.4636,9497.0
2018-08-02 12:05:00,177.01,177.18,176.92,177.01,6996.0,120.4364,120.5521,120.3752,120.4364,6996.0
2018-08-02 12:10:00,176.96,177.12,176.84,177.05,3000.0,120.4024,120.5113,120.3208,120.4636,3000.0
2018-08-02 12:15:00,177.12,177.31,177.11,177.12,4018.0,120.5113,120.6405,120.5045,120.5113,4018.0
2018-08-02 12:20:00,177.15,177.29,177.14,177.28,8082.0,120.5317,120.6269,120.5249,120.6201,8082.0
2018-08-02 12:25:00,177.23,177.29,177.07,177.07,7400.0,120.5861,120.6269,120.4773,120.4773,7400.0
2018-08-02 12:30:00,177.13,177.24,177.06,177.07,3787.0,120.5181,120.5929,120.4705,120.4773,3787.0
2018-08-02 12:35:00,177.1,177.14,176.85,176.94,4600.0,120.4977,120.5249,120.3276,120.3888,4600.0
2018-08-02 12:40:00,176.94,176.94,176.56,176.67,6155.0,120.3888,120.3888,120.1303,120.2051,6155.0
2018-08-02 12:45:00,176.63,176.78,176.48,176.53,9467.0,120.1779,120.2799,120.0758,120.1098,9467.0
2018-08-02 12:50:00,176.52,176.66,176.3,176.66,22049.0,120.103,120.1983,119.9534,120.1983,22049.0
2018-08-02 12:55:00,176.66,176.85,176.63,176.75,9832.0,120.1983,120.3276,120.1779,120.2595,9832.0
2018-08-02 13:00:00,176.75,177.03,176.75,177.03,6100.0,120.2595,120.45,120.2595,120.45,6100.0
2018-08-02 13:05:00,177.03,177.24,176.97,177.16,6050.0,120.45,120.5929,120.4092,120.5385,6050.0
2018-08-02 13:10:00,177.22,177.28,177.05,177.23,10204.0,120.5793,120.6201,120.4636,120.5861,10204.0
2018-08-02 13:15:00,177.27,177.37,177.02,177.02,4196.0,120.6133,120.6814,120.4432,120.4432,4196.0
2018-08-02 13:20:00,176.99,177.08,176.94,176.95,7647.0,120.4228,120.4841,120.3888,120.3956,7647.0
2018-08-02 13:25:00,176.96,177.01,176.81,176.82,1100.0,120.4024,120.4364,120.3004,120.3072,1100.0
2018-08-02 13:30:00,176.89,176.94,176.73,176.75,35300.0,120.3548,120.3888,120.2459,120.2595,35300.0
2018-08-02 13:35:00,176.74,176.76,176.59,176.71,12592.0,120.2527,120.2663,120.1507,120.2323,12592.0
2018-08-02 13:40:00,176.73,176.9,176.7,176.82,13180.0,120.2459,120.3616,120.2255,120.3072,13180.0
2018-08-02 13:45:00,176.81,176.93,176.75,176.79,12187.0,120.3004,120.382,120.2595,120.2867,12187.0
2018-08-02 13:50:00,176.77,176.82,176.76,176.82,4600.0,120.2731,120.3072,120.2663,120.3072,4600.0
2018-08-02 13:55:00,176.81,176.89,176.77,176.89,5558.0,120.3004,120.3548,120.2731,120.3548,5558.0
2018-08-02 14:00:00,176.89,177.27,176.88,177.23,6083.0,120.3548,120.6133,120.348,120.5861,6083.0
2018-08-02 14:05:00,177.22,177.27,177.11,177.16,5685.0,120.5793,120.6133,120.5045,120.5385,5685.0
2018-08-02 14:10:00,177.15,177.15,177.0,177.0,1669.0,120.5317,120.5317,120.4296,120.4296,1669.0
2018-08-02 14:15:00,176.97,177.11,176.95,176.95,8922.0,120.4092,120.5045,120.3956,120.3956,8922.0
2018-08-02 14:20:00,176.95,176.95,176.73,176.78,6433.0,120.3956,120.3956,120.2459,120.2799,6433.0
2018-08-02 14:25:00,176.8,176.87,176.72,176.73,4528.0,120.2935,120.3412,120.2391,120.2459,4528.0
2018-08-02 14:30:00,176.75,176.76,176.63,176.67,29847.0,120.2595,120.2663,120.1779,120.2051,29847.0
2018-08-02 14:35:00,176.69,176.82,176.69,176.76,7489.0,120.2187,120.3072,120.2187,120.2663,7489.0
2018-08-02 14:40:00,176.79,176.85,176.63,176.7,20700.0,120.2867,120.3276,120.1779,120.2255,20700.0
2018-08-02 14:45:00,176.7,176.72,176.62,176.66,11392.0,120.2255,120.2391,120.1711,120.1983,11392.0
2018-08-02 14:50:00,176.63,176.7,176.45,176.53,21967.0,120.1779,120.2255,120.0554,120.1098,21967.0
2018-08-02 14:55:00,176.51,176.64,176.33,176.37,17322.0,120.0962,120.1847,119.9738,120.001,17322.0
2018-08-02 15:00:00,176.37,176.39,176.1,176.15,11764.0,120.001,120.0146,119.8173,119.8513,11764.0
2018-08-02 15:05:00,176.17,176.21,176.07,176.17,11412.0,119.8649,119.8921,119.7969,119.8649,11412.0
2018-08-02 15:10:00,176.14,176.15,176.02,176.05,7878.0,119.8445,119.8513,119.7628,119.7833,7878.0
2018-08-02 15:15:00,176.05,176.3,176.02,176.26,16292.0,119.7833,119.9534,119.7628,119.9261,16292.0
2018-08-02 15:20:00,176.24,176.28,176.04,176.04,8809.0,119.9125,119.9397,119.7765,119.7765,8809.0
2018-08-02 15:25:00,176.02,176.19,175.91,175.98,14480.0,119.7628,119.8785,119.688,119.7356,14480.0
2018-08-02 15:30:00,175.97,176.04,175.97,176.04,25304.0,119.7288,119.7765,119.7288,119.7765,25304.0
2018-08-02 15:35:00,176.04,176.19,176.02,176.08,17222.0,119.7765,119.8785,119.7628,119.8037,17222.0
2018-08-02 15:40:00,176.1,176.46,176.04,176.46,14084.0,119.8173,120.0622,119.7765,120.0622,14084.0
2018-08-02 15:45:00,176.43,176.45,176.29,176.35,19223.0,120.0418,120.0554,119.9465,119.9874,19223.0
2018-08-02 15:50:00,176.34,176.36,176.21,176.21,35869.0,119.9806,119.9942,119.8921,119.8921,35869.0
2018-08-02 15:55:00,176.22,176.3,176.14,176.26,70216.0,119.8989,119.9534,119.8445,119.9261,70216.0
2018-08-03 09:30:00,176.25,176.95,175.99,176.95,26437.0,119.9193,120.3956,119.7424,120.3956,26437.0
2018-08-03 09:35:00,176.71,177.27,176.71,176.9,5972.0,120.2323,120.6133,120.2323,120.3616,5972.0
2018-08-03 09:40:00,176.72,177.11,176.65,177.01,4700.0,120.2391,120.5045,120.1915,120.4364,4700.0
2018-08-03 09:45:00,177.1,177.74,177.1,177.4,5641.0,120.4977,120.9331,120.4977,120.7018,5641.0
2018-08-03 09:50:00,177.36,177.36,176.86,176.87,2692.0,120.6746,120.6746,120.3344,120.3412,2692.0
2018-08-03 09:55:00,176.69,177.15,176.69,176.97,9527.0,120.2187,120.5317,120.2187,120.4092,9527.0
2018-08-03 10:00:00,177.09,177.13,176.91,177.09,5336.0,120.4909,120.5181,120.3684,120.4909,5336.0
2018-08-03 10:05:00,177.14,177.43,177.14,177.36,10523.0,120.5249,120.7222,120.5249,120.6746,10523.0
2018-08-03 10:10:00,177.32,177.59,177.2,177.59,3251.0,120.6474,120.8311,120.5657,120.8311,3251.0
2018-08-03 10:15:00,177.62,177.89,177.62,177.69,7140.0,120.8515,121.0352,120.8515,120.8991,7140.0
2018-08-03 10:20:00,177.67,178.22,177.67,178.07,7439.0,120.8855,121.2597,120.8855,121.1576,7439.0
2018-08-03 10:25:00,178.05,178.08,177.85,177.85,5671.0,121.144,121.1645,121.008,121.008,5671.0
2018-08-03 10:30:00,177.93,178.0,177.75,177.76,4982.0,121.0624,121.11,120.9399,120.9467,4982.0
2018-08-03 10:35:00,177.81,177.9,177.68,177.9,7100.0,120.9807,121.042,120.8923,121.042,7100.0
2018-08-03 10:40:00,177.91,178.24,177.9,178.19,13990.0,121.0488,121.2733,121.042,121.2393,13990.0
2018-08-03 10:45:00,178.24,178.71,178.23,178.64,17038.0,121.2733,121.5931,121.2665,121.5455,17038.0
2018-08-03 10:50:00,178.64,178.9,178.63,178.9,5839.0,121.5455,121.7224,121.5387,121.7224,5839.0
2018-08-03 10:55:00,178.89,179.18,178.81,179.08,7686.0,121.7156,121.9129,121.6611,121.8448,7686.0
2018-08-03 11:00:00,179.09,179.19,178.95,178.99,7552.0,121.8517,121.9197,121.7564,121.7836,7552.0
2018-08-03 11:05:00,178.95,179.11,178.78,179.01,10329.0,121.7564,121.8653,121.6407,121.7972,10329.0
2018-08-03 11:10:00,179.07,179.44,178.99,179.42,21948.0,121.838,122.0898,121.7836,122.0762,21948.0
2018-08-03 11:15:00,179.42,179.43,179.1,179.23,10080.0,122.0762,122.083,121.8585,121.9469,10080.0
2018-08-03 11:20:00,179.22,179.3,179.11,179.3,7281.0,121.9401,121.9945,121.8653,121.9945,7281.0
2018-08-03 11:25:00,179.3,179.36,179.22,179.35,4321.0,121.9945,122.0354,121.9401,122.0286,4321.0
2018-08-03 11:30:00,179.35,179.45,179.17,179.17,8399.0,122.0286,122.0966,121.9061,121.9061,8399.0
2018-08-03 11:35:00,179.18,179.24,179.04,179.08,3518.0,121.9129,121.9537,121.8176,121.8448,3518.0
2018-08-03 11:40:00,179.1,179.16,178.71,178.71,12521.0,121.8585,121.8993,121.5931,121.5931,12521.0
2018-08-03 11:45:00,178.76,178.91,178.71,178.71,42591.0,121.6271,121.7292,121.5931,121.5931,42591.0
2018-08-03 11:50:00,178.68,178.73,178.51,178.51,13286.0,121.5727,121.6067,121.457,121.457,13286.0
2018-08-03 11:55:00,178.5,178.5,178.4,178.44,3920.0,121.4502,121.4502,121.3822,121.4094,3920.0
2018-08-03 12:00:00,178.45,178.63,178.4,178.5,7670.0,121.4162,121.5387,121.3822,121.4502,7670.0
2018-08-03 12:05:00,178.5,178.51,178.28,178.28,17949.0,121.4502,121.457,121.3005,121.3005,17949.0
2018-08-03 12:10:00,178.26,178.42,178.17,178.36,9723.0,121.2869,121.3958,121.2257,121.355,9723.0
2018-08-03 12:15:00,178.4,178.55,178.4,178.55,2600.0,121.3822,121.4842,121.3822,121.4842,2600.0
2018-08-03 12:20:00,178.54,178.55,178.5,178.51,1988.0,121.4774,121.4842,121.4502,121.457,1988.0
2018-08-03 12:25:00,178.51,178.65,178.51,178.58,3100.0,121.457,121.5523,121.457,121.5046,3100.0
2018-08-03 12:30:00,178.63,178.68,178.56,178.6,5101.0,121.5387,121.5727,121.491,121.5183,5101.0
2018-08-03 12:35:00,178.64,178.8,178.56,178.76,4901.0,121.5455,121.6543,121.491,121.6271,4901.0
2018-08-03 12:40:00,178.8,178.8,178.7,178.7,2584.0,121.6543,121.6543,121.5863,121.5863,2584.0
2018-08-03 12:45:00,178.74,178.8,178.73,178.79,2141.0,121.6135,121.6543,121.6067,121.6475,2141.0
2018-08-03 12:50:00,178.74,178.83,178.67,178.75,31459.0,121.6135,121.6747,121.5659,121.6203,31459.0
2018-08-03 12:55:00,178.74,178.77,178.55,178.59,3551.0,121.6135,121.6339,121.4842,121.5115,3551.0
2018-08-03 13:00:00,178.6,178.6,178.44,178.47,2530.0,121.5183,121.5183,121.4094,121.4298,2530.0
2018-08-03 13:05:00,178.47,178.54,178.42,178.48,7000.0,121.4298,121.4774,121.3958,121.4366,7000.0
2018-08-03 13:10:00,178.56,178.56,178.44,178.55,9700.0,121.491,121.491,121.4094,121.4842,9700.0
2018-08-03 13:15:00,178.47,178.51,178.47,178.48,1500.0,121.4298,121.457,121.4298,121.4366,1500.0
2018-08-03 13:20:00,178.52,178.63,178.47,178.51,41905.0,121.4638,121.5387,121.4298,121.457,41905.0
2018-08-03 13:25:00,178.53,178.57,178.47,178.53,31464.0,121.4706,121.4978,121.4298,121.4706,31464.0
2018-08-03 13:30:00,178.53,178.54,178.43,178.5,5003.0,121.4706,121.4774,121.4026,121.4502,5003.0
2018-08-03 13:35:00,178.5,178.52,178.43,178.43,4193.0,121.4502,121.4638,121.4026,121.4026,4193.0
2018-08-03 13:40:00,178.42,178.44,178.32,178.33,14465.0,121.3958,121.4094,121.3277,121.3346,14465.0
2018-08-03 13:45:00,178.32,178.33,178.17,178.23,3964.0,121.3277,121.3346,121.2257,121.2665,3964.0
2018-08-03 13:50:00,178.24,178.5,178.24,178.49,3800.0,121.2733,121.4502,121.2733,121.4434,3800.0
2018-08-03 13:55:00,178.5,178.53,178.48,178.5,4072.0,121.4502,121.4706,121.4366,121.4502,4072.0
2018-08-03 14:00:00,178.49,178.53,178.47,178.47,4274.0,121.4434,121.4706,121.4298,121.4298,4274.0
2018-08-03 14:05:00,178.46,178.53,178.43,178.5,7397.0,121.423,121.4706,121.4026,121.4502,7397.0
2018-08-03 14:10:00,178.47,178.47,178.31,178.43,4459.0,121.4298,121.4298,121.3209,121.4026,4459.0
2018-08-03 14:15:00,178.38,178.39,178.31,178.39,5407.0,121.3686,121.3754,121.3209,121.3754,5407.0
2018-08-03 14:20:00,178.37,178.41,178.27,178.41,4137.0,121.3618,121.389,121.2937,121.389,4137.0
2018-08-03 14:25:00,178.42,178.69,178.42,178.63,20859.0,121.3958,121.5795,121.3958,121.5387,20859.0
2018-08-03 14:30:00,178.63,178.68,178.41,178.45,4994.0,121.5387,121.5727,121.389,121.4162,4994.0
2018-08-03 14:35:00,178.45,178.48,178.38,178.38,2000.0,121.4162,121.4366,121.3686,121.3686,2000.0
2018-08-03 14:40:00,178.41,178.47,178.34,178.35,38717.0,121.389,121.4298,121.3414,121.3482,38717.0
2018-08-03 14:45:00,178.34,178.41,178.29,178.29,15638.0,121.3414,121.389,121.3073,121.3073,15638.0
2018-08-03 14:50:00,178.35,178.54,178.35,178.48,8155.0,121.3482,121.4774,121.3482,121.4366,8155.0
2018-08-03 14:55:00,178.48,178.5,178.23,178.29,6707.0,121.4366,121.4502,121.2665,121.3073,6707.0
2018-08-03 15:00:00,178.3,178.31,178.17,178.18,5102.0,121.3141,121.3209,121.2257,121.2325,5102.0
2018-08-03 15:05:00,178.15,178.2,178.11,178.2,7417.0,121.2121,121.2461,121.1849,121.2461,7417.0
2018-08-03 15:10:00,178.2,178.35,178.19,178.35,6552.0,121.2461,121.3482,121.2393,121.3482,6552.0
2018-08-03 15:15:00,178.35,178.44,178.24,178.44,5367.0,121.3482,121.4094,121.2733,121.4094,5367.0
2018-08-03 15:20:00,178.44,178.63,178.41,178.58,11070.0,121.4094,121.5387,121.389,121.5046,11070.0
2018-08-03 15:25:00,178.59,178.59,178.41,178.43,8714.0,121.5115,121.5115,121.389,121.4026,8714.0
2018-08-03 15:30:00,178.34,178.58,178.34,178.54,6494.0,121.3414,121.5046,121.3414,121.4774,6494.0
2018-08-03 15:35:00,178.57,178.63,178.38,178.38,19676.0,121.4978,121.5387,121.3686,121.3686,19676.0
2018-08-03 15:40:00,178.34,178.4,178.27,178.37,7121.0,121.3414,121.3822,121.2937,121.3618,7121.0
2018-08-03 15:45:00,178.37,178.52,178.28,178.37,12012.0,121.3618,121.4638,121.3005,121.3618,12012.0
2018-08-03 15:50:00,178.41,178.45,178.3,178.35,17272.0,121.389,121.4162,121.3141,121.3482,17272.0
2018-08-03 15:55:00,178.37,178.42,178.24,178.26,95469.0,121.3618,121.3958,121.2733,121.2869,95469.0
2018-08-06 09:30:00,178.14,179.0,177.24,177.26,17730.0,121.2053,121.7904,120.5929,120.6065,17730.0
2018-08-06 09:35:00,177.14,177.67,177.14,177.52,23233.0,120.5249,120.8855,120.5249,120.7834,23233.0
2018-08-06 09:40:00,177.47,178.45,177.47,178.45,31854.0,120.7494,121.4162,120.7494,121.4162,31854.0
2018-08-06 09:45:00,178.45,178.76,178.36,178.4,11365.0,121.4162,121.6271,121.355,121.3822,11365.0
2018-08-06 09:50:00,178.35,178.89,178.31,178.74,7953.0,121.3482,121.7156,121.3209,121.6135,7953.0
2018-08-06 09:55:00,178.6,178.61,177.69,177.82,12074.0,121.5183,121.5251,120.8991,120.9876,12074.0
2018-08-06 10:00:00,177.83,178.0,177.59,177.81,3990.0,120.9944,121.11,120.8311,120.9807,3990.0
2018-08-06 10:05:00,177.83,177.9,177.65,177.72,5457.0,120.9944,121.042,120.8719,120.9195,5457.0
2018-08-06 10:10:00,177.7,177.9,177.5,177.58,3331.0,120.9059,121.042,120.7698,120.8243,3331.0
2018-08-06 10:15:00,177.52,177.59,177.33,177.58,8611.0,120.7834,120.8311,120.6542,120.8243,8611.0
2018-08-06 10:20:00,177.62,177.95,177.59,177.87,9668.0,120.8515,121.076,120.8311,121.0216,9668.0
2018-08-06 10:25:00,177.82,177.9,177.61,177.71,26031.0,120.9876,121.042,120.8447,120.9127,26031.0
2018-08-06 10:30:00,177.76,177.76,177.48,177.48,6870.0,120.9467,120.9467,120.7562,120.7562,6870.0
2018-08-06 10:35:00,177.52,177.59,177.39,177.54,10121.0,120.7834,120.8311,120.695,120.797,10121.0
2018-08-06 10:40:00,177.57,177.66,177.26,177.36,8113.0,120.8175,120.8787,120.6065,120.6746,8113.0
2018-08-06 10:45:00,177.29,177.6,177.15,177.6,15162.0,120.6269,120.8379,120.5317,120.8379,15162.0
2018-08-06 10:50:00,177.55,177.9,177.46,177.46,50885.0,120.8038,121.042,120.7426,120.7426,50885.0
2018-08-06 10:55:00,177.51,177.55,177.18,177.18,4730.0,120.7766,120.8038,120.5521,120.5521,4730.0
2018-08-06 11:00:00,177.24,177.26,177.05,177.24,3045.0,120.5929,120.6065,120.4636,120.5929,3045.0
2018-08-06 11:05:00,177.19,177.28,177.02,177.02,31200.0,120.5589,120.6201,120.4432,120.4432,31200.0
2018-08-06 11:10:00,177.02,177.16,176.98,177.16,4864.0,120.4432,120.5385,120.416,120.5385,4864.0
2018-08-06 11:15:00,177.17,177.41,177.15,177.15,4693.0,120.5453,120.7086,120.5317,120.5317,4693.0
2018-08-06 11:20:00,177.11,177.29,177.05,177.19,5974.0,120.5045,120.6269,120.4636,120.5589,5974.0
2018-08-06 11:25:00,177.18,177.39,177.09,177.34,16078.0,120.5521,120.695,120.4909,120.661,16078.0
2018-08-06 11:30:00,177.38,177.52,177.3,177.52,5082.0,120.6882,120.7834,120.6337,120.7834,5082.0
2018-08-06 11:35:00,177.47,177.47,177.16,177.2,5224.0,120.7494,120.7494,120.5385,120.5657,5224.0
2018-08-06 11:40:00,177.13,177.58,177.13,177.47,9852.0,120.5181,120.8243,120.5181,120.7494,9852.0
2018-08-06 11:45:00,177.48,177.64,177.48,177.61,3900.0,120.7562,120.8651,120.7562,120.8447,3900.0
2018-08-06 11:50:00,177.68,177.85,177.62,177.62,16676.0,120.8923,121.008,120.8515,120.8515,16676.0
2018-08-06 11:55:00,177.59,177.73,177.44,177.5,6923.0,120.8311,120.9263,120.729,120.7698,6923.0
2018-08-06 12:00:00,177.54,177.69,177.54,177.6,4380.0,120.797,120.8991,120.797,120.8379,4380.0
2018-08-06 12:05:00,177.64,177.68,177.58,177.63,4611.0,120.8651,120.8923,120.8243,120.8583,4611.0
2018-08-06 12:10:00,177.65,177.68,177.47,177.47,2652.0,120.8719,120.8923,120.7494,120.7494,2652.0
2018-08-06 12:15:00,177.46,177.46,177.26,177.29,15327.0,120.7426,120.7426,120.6065,120.6269,15327.0
2018-08-06 12:20:00,177.31,177.35,177.25,177.35,5758.0,120.6405,120.6678,120.5997,120.6678,5758.0
2018-08-06 12:25:00,177.42,177.42,177.35,177.37,3957.0,120.7154,120.7154,120.6678,120.6814,3957.0
2018-08-06 12:30:00,177.38,177.57,177.38,177.56,7297.0,120.6882,120.8175,120.6882,120.8106,7297.0
2018-08-06 12:35:00,177.62,177.62,177.48,177.56,2937.0,120.8515,120.8515,120.7562,120.8106,2937.0
2018-08-06 12:40:00,177.66,177.78,177.65,177.77,5141.0,120.8787,120.9603,120.8719,120.9535,5141.0
2018-08-06 12:45:00,177.8,177.99,177.79,177.9,8308.0,120.9739,121.1032,120.9671,121.042,8308.0
2018-08-06 12:50:00,177.95,178.12,177.93,178.0,17274.0,121.076,121.1917,121.0624,121.11,17274.0
2018-08-06 12:55:00,178.03,178.13,177.92,177.95,14971.0,121.1304,121.1985,121.0556,121.076,14971.0
2018-08-06 13:00:00,177.96,178.06,177.96,178.01,6747.0,121.0828,121.1508,121.0828,121.1168,6747.0
2018-08-06 13:05:00,177.99,178.02,177.81,177.81,7304.0,121.1032,121.1236,120.9807,120.9807,7304.0
2018-08-06 13:10:00,177.86,177.86,177.64,177.74,6447.0,121.0148,121.0148,120.8651,120.9331,6447.0
2018-08-06 13:15:00,177.77,177.81,177.64,177.69,7300.0,120.9535,120.9807,120.8651,120.8991,7300.0
2018-08-06 13:20:00,177.64,177.66,177.55,177.56,4801.0,120.8651,120.8787,120.8038,120.8106,4801.0
2018-08-06 13:25:00,177.59,177.79,177.59,177.79,5754.0,120.8311,120.9671,120.8311,120.9671,5754.0
2018-08-06 13:30:00,177.8,177.8,177.7,177.7,6573.0,120.9739,120.9739,120.9059,120.9059,6573.0
2018-08-06 13:35:00,177.68,177.78,177.67,177.77,3602.0,120.8923,120.9603,120.8855,120.9535,3602.0
2018-08-06 13:40:00,177.78,177.79,177.67,177.67,8291.0,120.9603,120.9671,120.8855,120.8855,8291.0
2018-08-06 13:45:00,177.67,177.7,177.62,177.68,3475.0,120.8855,120.9059,120.8515,120.8923,3475.0
2018-08-06 13:50:00,177.7,177.75,177.67,177.67,4747.0,120.9059,120.9399,120.8855,120.8855,4747.0
2018-08-06 13:55:00,177.7,177.72,177.65,177.67,7590.0,120.9059,120.9195,120.8719,120.8855,7590.0
2018-08-06 14:00:00,177.69,177.71,177.61,177.61,4930.0,120.8991,120.9127,120.8447,120.8447,4930.0
2018-08-06 14:05:00,177.62,177.63,177.28,177.28,7063.0,120.8515,120.8583,120.6201,120.6201,7063.0
2018-08-06 14:10:00,177.33,177.35,177.22,177.25,4461.0,120.6542,120.6678,120.5793,120.5997,4461.0
2018-08-06 14:15:00,177.28,177.33,177.27,177.28,4350.0,120.6201,120.6542,120.6133,120.6201,4350.0
2018-08-06 14:20:00,177.3,177.33,177.1,177.12,10199.0,120.6337,120.6542,120.4977,120.5113,10199.0
2018-08-06 14:25:00,177.14,177.16,176.98,177.05,28221.0,120.5249,120.5385,120.416,120.4636,28221.0
2018-08-06 14:30:00,177.06,177.06,176.92,176.95,11159.0,120.4705,120.4705,120.3752,120.3956,11159.0
2018-08-06 14:35:00,176.93,177.28,176.93,177.28,22884.0,120.382,120.6201,120.382,120.6201,22884.0
2018-08-06 14:40:00,177.23,177.27,177.2,177.23,4415.0,120.5861,120.6133,120.5657,120.5861,4415.0
2018-08-06 14:45:00,177.22,177.33,177.22,177.25,9870.0,120.5793,120.6542,120.5793,120.5997,9870.0
2018-08-06 14:50:00,177.22,177.24,177.14,177.19,3740.0,120.5793,120.5929,120.5249,120.5589,3740.0
2018-08-06 14:55:00,177.15,177.16,176.99,177.03,4094.0,120.5317,120.5385,120.4228,120.45,4094.0
2018-08-06 15:00:00,177.01,177.01,176.71,176.71,5887.0,120.4364,120.4364,120.2323,120.2323,5887.0
2018-08-06 15:05:00,176.72,176.82,176.56,176.75,5061.0,120.2391,120.3072,120.1303,120.2595,5061.0
2018-08-06 15:10:00,176.75,176.78,176.67,176.72,11787.0,120.2595,120.2799,120.2051,120.2391,11787.0
2018-08-06 15:15:00,176.72,176.77,176.66,176.7,10648.0,120.2391,120.2731,120.1983,120.2255,10648.0
2018-08-06 15:20:00,176.7,176.78,176.63,176.77,12130.0,120.2255,120.2799,120.1779,120.2731,12130.0
2018-08-06 15:25:00,176.75,176.85,176.7,176.75,8726.0,120.2595,120.3276,120.2255,120.2595,8726.0
2018-08-06 15:30:00,176.78,176.93,176.76,176.82,18276.0,120.2799,120.382,120.2663,120.3072,18276.0
2018-08-06 15:35:00,176.84,177.09,176.82,177.02,9305.0,120.3208,120.4909,120.3072,120.4432,9305.0
2018-08-06 15:40:00,177.03,177.04,176.95,177.0,7856.0,120.45,120.4568,120.3956,120.4296,7856.0
2018-08-06 15:45:00,177.05,177.14,176.96,177.14,16394.0,120.4636,120.5249,120.4024,120.5249,16394.0
2018-08-06 15:50:00,177.18,177.19,176.97,177.0,33464.0,120.5521,120.5589,120.4092,120.4296,33464.0
2018-08-06 15:55:00,177.0,177.08,176.93,177.08,69020.0,120.4296,120.4841,120.382,120.4841,69020.0
2018-08-07 09:30:00,177.14,177.14,175.14,175.18,18485.0,120.5249,120.5249,119.1641,119.1913,18485.0
2018-08-07 09:35:00,175.25,175.48,175.09,175.22,20087.0,119.2389,119.3954,119.1301,119.2185,20087.0
2018-08-07 09:40:00,175.26,175.32,175.01,175.01,7220.0,119.2457,119.2866,119.0756,119.0756,7220.0
2018-08-07 09:45:00,175.02,175.68,175.01,175.62,13090.0,119.0824,119.5315,119.0756,119.4907,13090.0
2018-08-07 09:50:00,175.69,175.83,175.46,175.51,7840.0,119.5383,119.6336,119.3818,119.4158,7840.0
2018-08-07 09:55:00,175.59,176.0,175.49,175.65,15355.0,119.4703,119.7492,119.4022,119.5111,15355.0
2018-08-07 10:00:00,175.59,175.59,175.25,175.25,5700.0,119.4703,119.4703,119.2389,119.2389,5700.0
2018-08-07 10:05:00,175.12,175.71,175.07,175.71,3905.0,119.1505,119.5519,119.1165,119.5519,3905.0
2018-08-07 10:10:00,175.58,176.18,175.56,176.18,6220.0,119.4635,119.8717,119.4499,119.8717,6220.0
2018-08-07 10:15:00,176.2,176.31,176.02,176.02,2689.0,119.8853,119.9602,119.7628,119.7628,2689.0
2018-08-07 10:20:00,176.0,176.24,175.77,175.77,8139.0,119.7492,119.9125,119.5927,119.5927,8139.0
2018-08-07 10:25:00,175.87,175.95,175.72,175.85,2900.0,119.6608,119.7152,119.5587,119.6472,2900.0
2018-08-07 10:30:00,175.78,175.85,175.62,175.81,7060.0,119.5995,119.6472,119.4907,119.62,7060.0
2018-08-07 10:35:00,175.82,176.12,175.82,175.99,3500.0,119.6268,119.8309,119.6268,119.7424,3500.0
2018-08-07 10:40:00,176.03,176.03,175.65,175.65,3052.0,119.7696,119.7696,119.5111,119.5111,3052.0
2018-08-07 10:45:00,175.69,175.99,175.69,175.94,1790.0,119.5383,119.7424,119.5383,119.7084,1790.0
2018-08-07 10:50:00,175.96,176.04,175.81,175.81,9179.0,119.722,119.7765,119.62,119.62,9179.0
2018-08-07 10:55:00,175.89,175.95,175.76,175.92,6969.0,119.6744,119.7152,119.5859,119.6948,6969.0
2018-08-07 11:00:00,175.93,176.0,175.87,175.98,5796.0,119.7016,119.7492,119.6608,119.7356,5796.0
2018-08-07 11:05:00,175.94,175.94,175.84,175.87,1600.0,119.7084,119.7084,119.6404,119.6608,1600.0
2018-08-07 11:10:00,175.84,175.93,175.78,175.78,5138.0,119.6404,119.7016,119.5995,119.5995,5138.0
2018-08-07 11:15:00,175.83,175.83,175.74,175.74,700.0,119.6336,119.6336,119.5723,119.5723,700.0
2018-08-07 11:20:00,175.8,175.9,175.76,175.76,3138.0,119.6132,119.6812,119.5859,119.5859,3138.0
2018-08-07 11:25:00,175.84,175.88,175.47,175.47,8690.0,119.6404,119.6676,119.3886,119.3886,8690.0
2018-08-07 11:30:00,175.5,175.58,175.46,175.55,7935.0,119.409,119.4635,119.3818,119.4431,7935.0
2018-08-07 11:35:00,175.59,175.59,175.48,175.51,5096.0,119.4703,119.4703,119.3954,119.4158,5096.0
2018-08-07 11:40:00,175.5,175.54,175.42,175.42,2969.0,119.409,119.4363,119.3546,119.3546,2969.0
2018-08-07 11:45:00,175.47,175.53,175.43,175.48,6257.0,119.3886,119.4294,119.3614,119.3954,6257.0
2018-08-07 11:50:00,175.53,175.57,175.49,175.53,2000.0,119.4294,119.4567,119.4022,119.4294,2000.0
2018-08-07 11:55:00,175.55,175.99,175.55,175.96,9593.0,119.4431,119.7424,119.4431,119.722,9593.0
2018-08-07 12:00:00,175.94,175.96,175.85,175.87,14572.0,119.7084,119.722,119.6472,119.6608,14572.0
2018-08-07 12:05:00,175.89,175.93,175.8,175.87,5718.0,119.6744,119.7016,119.6132,119.6608,5718.0
2018-08-07 12:10:00,175.84,175.91,175.72,175.79,4081.0,119.6404,119.688,119.5587,119.6064,4081.0
2018-08-07 12:15:00,175.8,175.98,175.77,175.98,2100.0,119.6132,119.7356,119.5927,119.7356,2100.0
2018-08-07 12:20:00,175.95,175.95,175.81,175.91,3949.0,119.7152,119.7152,119.62,119.688,3949.0
2018-08-07 12:25:00,175.94,176.06,175.9,176.0,1372.0,119.7084,119.7901,119.6812,119.7492,1372.0
2018-08-07 12:30:00,175.99,176.02,175.91,175.92,4964.0,119.7424,119.7628,119.688,119.6948,4964.0
2018-08-07 12:35:00,175.89,175.97,175.89,175.94,1000.0,119.6744,119.7288,119.6744,119.7084,1000.0
2018-08-07 12:40:00,175.96,176.01,175.91,175.95,8188.0,119.722,119.756,119.688,119.7152,8188.0
2018-08-07 12:45:00,175.98,175.98,175.87,175.9,3546.0,119.7356,119.7356,119.6608,119.6812,3546.0
2018-08-07 12:50:00,175.87,175.9,175.68,175.69,7389.0,119.6608,119.6812,119.5315,119.5383,7389.0
2018-08-07 12:55:00,175.71,175.73,175.66,175.68,3917.0,119.5519,119.5655,119.5179,119.5315,3917.0
2018-08-07 13:00:00,175.67,175.73,175.62,175.72,3681.0,119.5247,119.5655,119.4907,119.5587,3681.0
2018-08-07 13:05:00,175.74,175.98,175.71,175.98,3000.0,119.5723,119.7356,119.5519,119.7356,3000.0
2018-08-07 13:10:00,176.0,176.12,175.99,176.12,3886.0,119.7492,119.8309,119.7424,119.8309,3886.0
2018-08-07 13:15:00,176.08,176.12,176.06,176.12,4282.0,119.8037,119.8309,119.7901,119.8309,4282.0
2018-08-07 13:20:00,176.13,176.24,176.09,176.24,3625.0,119.8377,119.9125,119.8105,119.9125,3625.0
2018-08-07 13:25:00,176.29,176.3,176.21,176.23,3100.0,119.9465,119.9534,119.8921,119.9057,3100.0
2018-08-07 13:30:00,176.23,176.29,176.23,176.29,2216.0,119.9057,119.9465,119.9057,119.9465,2216.0
2018-08-07 13:35:00,176.32,176.32,176.18,176.18,2802.0,119.967,119.967,119.8717,119.8717,2802.0
2018-08-07 13:40:00,176.21,176.28,176.21,176.22,4076.0,119.8921,119.9397,119.8921,119.8989,4076.0
2018-08-07 13:45:00,176.23,176.29,176.18,176.19,9016.0,119.9057,119.9465,119.8717,119.8785,9016.0
2018-08-07 13:50:00,176.22,176.23,176.08,176.09,5195.0,119.8989,119.9057,119.8037,119.8105,5195.0
2018-08-07 13:55:00,176.06,176.17,176.05,176.08,2995.0,119.7901,119.8649,119.7833,119.8037,2995.0
2018-08-07 14:00:00,176.11,176.19,176.11,176.19,7103.0,119.8241,119.8785,119.8241,119.8785,7103.0
2018-08-07 14:05:00,176.18,176.19,176.11,176.17,4201.0,119.8717,119.8785,119.8241,119.8649,4201.0
2018-08-07 14:10:00,176.14,176.18,176.12,176.14,4411.0,119.8445,119.8717,119.8309,119.8445,4411.0
2018-08-07 14:15:00,176.17,176.23,176.14,176.19,4739.0,119.8649,119.9057,119.8445,119.8785,4739.0
2018-08-07 14:20:00,176.2,176.2,176.05,176.05,4936.0,119.8853,119.8853,119.7833,119.7833,4936.0
2018-08-07 14:25:00,176.06,176.18,176.06,176.18,2500.0,119.7901,119.8717,119.7901,119.8717,2500.0
2018-08-07 14:30:00,176.18,176.22,176.0,176.11,2399.0,119.8717,119.8989,119.7492,119.8241,2399.0
2018-08-07 14:35:00,176.12,176.2,176.11,176.2,2200.0,119.8309,119.8853,119.8241,119.8853,2200.0
2018-08-07 14:40:00,176.21,176.24,176.19,176.24,1450.0,119.8921,119.9125,119.8785,119.9125,1450.0
2018-08-07 14:45:00,176.24,176.29,176.19,176.21,9332.0,119.9125,119.9465,119.8785,119.8921,9332.0
2018-08-07 14:50:00,176.24,176.27,176.23,176.27,2113.0,119.9125,119.9329,119.9057,119.9329,2113.0
2018-08-07 14:55:00,176.27,176.33,176.25,176.33,4600.0,119.9329,119.9738,119.9193,119.9738,4600.0
2018-08-07 15:00:00,176.33,176.33,176.18,176.18,2860.0,119.9738,119.9738,119.8717,119.8717,2860.0
2018-08-07 15:05:00,176.16,176.23,175.92,175.96,15069.0,119.8581,119.9057,119.6948,119.722,15069.0
2018-08-07 15:10:00,175.98,176.06,175.9,176.06,16915.0,119.7356,119.7901,119.6812,119.7901,16915.0
2018-08-07 15:15:00,176.08,176.1,175.95,176.02,5571.0,119.8037,119.8173,119.7152,119.7628,5571.0
2018-08-07 15:20:00,176.02,176.21,176.02,176.2,4287.0,119.7628,119.8921,119.7628,119.8853,4287.0
2018-08-07 15:25:00,176.22,176.3,176.15,176.3,3100.0,119.8989,119.9534,119.8513,119.9534,3100.0
2018-08-07 15:30:00,176.34,176.35,176.25,176.26,4980.0,119.9806,119.9874,119.9193,119.9261,4980.0
2018-08-07 15:35:00,176.26,176.38,176.26,176.34,8510.0,119.9261,120.0078,119.9261,119.9806,8510.0
2018-08-07 15:40:00,176.34,176.37,176.26,176.34,11735.0,119.9806,120.001,119.9261,119.9806,11735.0
2018-08-07 15:45:00,176.37,176.59,176.36,176.59,11533.0,120.001,120.1507,119.9942,120.1507,11533.0
2018-08-07 15:50:00,176.57,176.64,176.48,176.57,9370.0,120.1371,120.1847,120.0758,120.1371,9370.0
2018-08-07 15:55:00,176.57,176.61,176.42,176.48,40700.0,120.1371,120.1643,120.035,120.0758,40700.0
2018-08-08 09:30:00,176.5,176.5,175.62,175.75,14986.0,120.0894,120.0894,119.4907,119.5791,14986.0
2018-08-08 09:35:00,175.81,175.82,175.46,175.79,13500.0,119.62,119.6268,119.3818,119.6064,13500.0
2018-08-08 09:40:00,175.95,176.12,175.87,176.07,4650.0,119.7152,119.8309,119.6608,119.7969,4650.0
2018-08-08 09:45:00,176.05,176.37,176.01,176.37,9671.0,119.7833,120.001,119.756,120.001,9671.0
2018-08-08 09:50:00,176.32,176.62,176.32,176.41,5707.0,119.967,120.1711,119.967,120.0282,5707.0
2018-08-08 09:55:00,176.34,176.4,176.18,176.33,4516.0,119.9806,120.0214,119.8717,119.9738,4516.0
2018-08-08 10:00:00,176.2,176.34,176.07,176.07,29104.0,119.8853,119.9806,119.7969,119.7969,29104.0
2018-08-08 10:05:00,176.02,176.02,175.63,176.01,8056.0,119.7628,119.7628,119.4975,119.756,8056.0
2018-08-08 10:10:00,175.92,175.93,175.73,175.86,5050.0,119.6948,119.7016,119.5655,119.654,5050.0
2018-08-08 10:15:00,175.91,176.1,175.91,176.1,2800.0,119.688,119.8173,119.688,119.8173,2800.0
2018-08-08 10:20:00,176.04,176.23,176.01,176.16,6668.0,119.7765,119.9057,119.756,119.8581,6668.0
2018-08-08 10:25:00,176.1,176.1,175.77,175.79,5623.0,119.8173,119.8173,119.5927,119.6064,5623.0
2018-08-08 10:30:00,175.87,175.95,175.64,175.68,2600.0,119.6608,119.7152,119.5043,119.5315,2600.0
2018-08-08 10:35:00,175.67,175.72,175.52,175.56,3400.0,119.5247,119.5587,119.4226,119.4499,3400.0
2018-08-08 10:40:00,175.57,175.6,175.38,175.39,12591.0,119.4567,119.4771,119.3274,119.3342,12591.0
2018-08-08 10:45:00,175.42,175.5,175.35,175.49,18985.0,119.3546,119.409,119.307,119.4022,18985.0
2018-08-08 10:50:00,175.47,175.57,175.4,175.57,8325.0,119.3886,119.4567,119.341,119.4567,8325.0
2018-08-08 10:55:00,175.57,175.71,175.48,175.59,3351.0,119.4567,119.5519,119.3954,119.4703,3351.0
2018-08-08 11:00:00,175.69,175.84,175.68,175.83,1200.0,119.5383,119.6404,119.5315,119.6336,1200.0
2018-08-08 11:05:00,175.83,176.1,175.82,176.1,2800.0,119.6336,119.8173,119.6268,119.8173,2800.0
2018-08-08 11:10:00,176.07,176.12,175.97,176.12,1984.0,119.7969,119.8309,119.7288,119.8309,1984.0
2018-08-08 11:15:00,176.12,176.45,176.11,176.39,2400.0,119.8309,120.0554,119.8241,120.0146,2400.0
2018-08-08 11:20:00,176.4,176.54,176.4,176.52,5382.0,120.0214,120.1166,120.0214,120.103,5382.0
2018-08-08 11:25:00,176.54,176.55,176.36,176.38,4289.0,120.1166,120.1235,119.9942,120.0078,4289.0
2018-08-08 11:30:00,176.34,176.4,176.21,176.21,2972.0,119.9806,120.0214,119.8921,119.8921,2972.0
2018-08-08 11:35:00,176.25,176.31,176.25,176.31,3400.0,119.9193,119.9602,119.9193,119.9602,3400.0
2018-08-08 11:40:00,176.31,176.31,176.15,176.22,6696.0,119.9602,119.9602,119.8513,119.8989,6696.0
2018-08-08 11:45:00,176.28,176.46,176.2,176.46,10512.0,119.9397,120.0622,119.8853,120.0622,10512.0
2018-08-08 11:50:00,176.45,176.51,176.42,176.42,2300.0,120.0554,120.0962,120.035,120.035,2300.0
2018-08-08 11:55:00,176.47,176.64,176.47,176.61,2054.0,120.069,120.1847,120.069,120.1643,2054.0
2018-08-08 12:00:00,176.65,176.84,176.64,176.84,2400.0,120.1915,120.3208,120.1847,120.3208,2400.0
2018-08-08 12:05:00,176.87,176.89,176.82,176.89,2911.0,120.3412,120.3548,120.3072,120.3548,2911.0
2018-08-08 12:10:00,176.93,177.0,176.93,176.95,2300.0,120.382,120.4296,120.382,120.3956,2300.0
2018-08-08 12:15:00,176.92,176.94,176.88,176.94,3100.0,120.3752,120.3888,120.348,120.3888,3100.0
2018-08-08 12:20:00,176.96,176.96,176.87,176.94,2370.0,120.4024,120.4024,120.3412,120.3888,2370.0
2018-08-08 12:25:00,176.98,176.98,176.85,176.85,3600.0,120.416,120.416,120.3276,120.3276,3600.0
2018-08-08 12:30:00,176.78,176.82,176.74,176.78,2639.0,120.2799,120.3072,120.2527,120.2799,2639.0
2018-08-08 12:35:00,176.71,176.71,176.56,176.62,2544.0,120.2323,120.2323,120.1303,120.1711,2544.0
2018-08-08 12:40:00,176.62,176.64,176.53,176.58,1580.0,120.1711,120.1847,120.1098,120.1439,1580.0
2018-08-08 12:45:00,176.6,176.72,176.6,176.72,1700.0,120.1575,120.2391,120.1575,120.2391,1700.0
2018-08-08 12:50:00,176.7,176.74,176.63,176.73,1800.0,120.2255,120.2527,120.1779,120.2459,1800.0
2018-08-08 12:55:00,176.73,176.77,176.68,176.69,8590.0,120.2459,120.2731,120.2119,120.2187,8590.0
2018-08-08 13:00:00,176.7,176.83,176.7,176.78,2472.0,120.2255,120.314,120.2255,120.2799,2472.0
2018-08-08 13:05:00,176.83,176.83,176.75,176.78,1700.0,120.314,120.314,120.2595,120.2799,1700.0
2018-08-08 13:10:00,176.78,176.79,176.7,176.72,4072.0,120.2799,120.2867,120.2255,120.2391,4072.0
2018-08-08 13:15:00,176.72,176.84,176.72,176.84,4010.0,120.2391,120.3208,120.2391,120.3208,4010.0
2018-08-08 13:20:00,176.8,176.86,176.76,176.85,1888.0,120.2935,120.3344,120.2663,120.3276,1888.0
2018-08-08 13:25:00,176.82,176.92,176.82,176.9,1429.0,120.3072,120.3752,120.3072,120.3616,1429.0
2018-08-08 13:30:00,176.96,177.0,176.9,176.9,1647.0,120.4024,120.4296,120.3616,120.3616,1647.0
2018-08-08 13:35:00,176.88,176.9,176.82,176.82,2372.0,120.348,120.3616,120.3072,120.3072,2372.0
2018-08-08 13:40:00,176.82,176.84,176.65,176.7,4993.0,120.3072,120.3208,120.1915,120.2255,4993.0
2018-08-08 13:45:00,176.69,176.87,176.68,176.8,2677.0,120.2187,120.3412,120.2119,120.2935,2677.0
2018-08-08 13:50:00,176.83,176.87,176.81,176.87,1000.0,120.314,120.3412,120.3004,120.3412,1000.0
2018-08-08 13:55:00,176.92,176.92,176.75,176.78,10404.0,120.3752,120.3752,120.2595,120.2799,10404.0
2018-08-08 14:00:00,176.78,176.95,176.77,176.92,7893.0,120.2799,120.3956,120.2731,120.3752,7893.0
2018-08-08 14:05:00,176.96,176.96,176.83,176.87,3708.0,120.4024,120.4024,120.314,120.3412,3708.0
2018-08-08 14:10:00,176.88,177.05,176.86,177.02,22950.0,120.348,120.4636,120.3344,120.4432,22950.0
2018-08-08 14:15:00,176.99,177.0,176.91,176.94,8596.0,120.4228,120.4296,120.3684,120.3888,8596.0
2018-08-08 14:20:00,176.94,177.04,176.73,176.74,21875.0,120.3888,120.4568,120.2459,120.2527,21875.0
2018-08-08 14:25:00,176.74,176.78,176.72,176.75,15800.0,120.2527,120.2799,120.2391,120.2595,15800.0
2018-08-08 14:30:00,176.74,176.77,176.69,176.77,4005.0,120.2527,120.2731,120.2187,120.2731,4005.0
2018-08-08 14:35:00,176.75,176.76,176.7,176.75,3274.0,120.2595,120.2663,120.2255,120.2595,3274.0
2018-08-08 14:40:00,176.71,176.79,176.71,176.79,2836.0,120.2323,120.2867,120.2323,120.2867,2836.0
2018-08-08 14:45:00,176.81,176.88,176.79,176.81,14941.0,120.3004,120.348,120.2867,120.3004,14941.0
2018-08-08 14:50:00,176.82,176.92,176.76,176.83,9185.0,120.3072,120.3752,120.2663,120.314,9185.0
2018-08-08 14:55:00,176.85,176.89,176.76,176.76,2827.0,120.3276,120.3548,120.2663,120.2663,2827.0
2018-08-08 15:00:00,176.76,176.79,176.71,176.75,3776.0,120.2663,120.2867,120.2323,120.2595,3776.0
2018-08-08 15:05:00,176.75,176.75,176.49,176.49,15641.0,120.2595,120.2595,120.0826,120.0826,15641.0
2018-08-08 15:10:00,176.48,176.57,176.48,176.55,5539.0,120.0758,120.1371,120.0758,120.1235,5539.0
2018-08-08 15:15:00,176.56,176.59,176.49,176.56,4902.0,120.1303,120.1507,120.0826,120.1303,4902.0
2018-08-08 15:20:00,176.58,176.67,176.58,176.64,6419.0,120.1439,120.2051,120.1439,120.1847,6419.0
2018-08-08 15:25:00,176.66,176.78,176.66,176.7,4950.0,120.1983,120.2799,120.1983,120.2255,4950.0
2018-08-08 15:30:00,176.67,176.82,176.67,176.76,5469.0,120.2051,120.3072,120.2051,120.2663,5469.0
2018-08-08 15:35:00,176.75,176.75,176.45,176.45,10778.0,120.2595,120.2595,120.0554,120.0554,10778.0
2018-08-08 15:40:00,176.48,176.53,176.44,176.48,8614.0,120.0758,120.1098,120.0486,120.0758,8614.0
2018-08-08 15:45:00,176.52,176.52,176.27,176.42,8763.0,120.103,120.103,119.9329,120.035,8763.0
2018-08-08 15:50:00,176.42,176.49,176.4,176.4,14481.0,120.035,120.0826,120.0214,120.0214,14481.0
2018-08-08 15:55:00,176.39,176.43,176.26,176.27,38879.0,120.0146,120.0418,119.9261,119.9329,38879.0
2018-08-09 09:30:00,176.12,176.28,175.87,176.1,19164.0,119.8309,119.9397,119.6608,119.8173,19164.0
2018-08-09 09:35:00,176.31,176.38,175.73,175.85,10691.0,119.9602,120.0078,119.5655,119.6472,10691.0
2018-08-09 09:40:00,175.78,176.12,175.75,175.88,12456.0,119.5995,119.8309,119.5791,119.6676,12456.0
2018-08-09 09:45:00,176.02,176.14,175.81,176.08,7951.0,119.7628,119.8445,119.62,119.8037,7951.0
2018-08-09 09:50:00,175.97,175.97,175.37,175.5,15284.0,119.7288,119.7288,119.3206,119.409,15284.0
2018-08-09 09:55:00,175.42,175.47,174.83,175.09,54484.0,119.3546,119.3886,118.9532,119.1301,54484.0
2018-08-09 10:00:00,175.04,175.75,175.01,175.72,78138.0,119.0961,119.5791,119.0756,119.5587,78138.0
2018-08-09 10:05:00,175.78,175.84,175.37,175.64,28213.0,119.5995,119.6404,119.3206,119.5043,28213.0
2018-08-09 10:10:00,175.67,176.12,175.65,175.93,7010.0,119.5247,119.8309,119.5111,119.7016,7010.0
2018-08-09 10:15:00,175.81,176.09,175.73,176.09,8065.0,119.62,119.8105,119.5655,119.8105,8065.0
2018-08-09 10:20:00,176.08,176.32,176.06,176.19,3815.0,119.8037,119.967,119.7901,119.8785,3815.0
2018-08-09 10:25:00,176.11,176.25,176.07,176.17,5846.0,119.8241,119.9193,119.7969,119.8649,5846.0
2018-08-09 10:30:00,176.14,176.21,175.96,176.21,7819.0,119.8445,119.8921,119.722,119.8921,7819.0
2018-08-09 10:35:00,176.19,176.23,176.08,176.13,4000.0,119.8785,119.9057,119.8037,119.8377,4000.0
2018-08-09 10:40:00,176.19,176.24,175.97,176.11,4662.0,119.8785,119.9125,119.7288,119.8241,4662.0
2018-08-09 10:45:00,176.16,176.59,176.14,176.59,3667.0,119.8581,120.1507,119.8445,120.1507,3667.0
2018-08-09 10:50:00,176.61,176.85,176.6,176.81,4590.0,120.1643,120.3276,120.1575,120.3004,4590.0
2018-08-09 10:55:00,176.8,176.81,176.63,176.66,3502.0,120.2935,120.3004,120.1779,120.1983,3502.0
2018-08-09 11:00:00,176.62,176.78,176.61,176.78,4658.0,120.1711,120.2799,120.1643,120.2799,4658.0
2018-08-09 11:05:00,176.84,176.98,176.82,176.98,2418.0,120.3208,120.416,120.3072,120.416,2418.0
2018-08-09 11:10:00,176.96,177.02,176.93,176.96,1600.0,120.4024,120.4432,120.382,120.4024,1600.0
2018-08-09 11:15:00,177.03,177.11,176.96,177.05,12431.0,120.45,120.5045,120.4024,120.4636,12431.0
2018-08-09 11:20:00,177.08,177.17,176.92,177.17,4087.0,120.4841,120.5453,120.3752,120.5453,4087.0
2018-08-09 11:25:00,177.19,177.2,176.95,176.95,4450.0,120.5589,120.5657,120.3956,120.3956,4450.0
2018-08-09 11:30:00,176.9,176.99,176.86,176.99,2593.0,120.3616,120.4228,120.3344,120.4228,2593.0
2018-08-09 11:35:00,176.97,177.1,176.97,177.07,4990.0,120.4092,120.4977,120.4092,120.4773,4990.0
2018-08-09 11:40:00,177.05,177.14,177.01,177.01,1730.0,120.4636,120.5249,120.4364,120.4364,1730.0
2018-08-09 11:45:00,176.95,177.12,176.94,177.07,4883.0,120.3956,120.5113,120.3888,120.4773,4883.0
2018-08-09 11:50:00,177.03,177.1,176.78,176.78,3100.0,120.45,120.4977,120.2799,120.2799,3100.0
2018-08-09 11:55:00,176.77,176.81,176.67,176.73,4400.0,120.2731,120.3004,120.2051,120.2459,4400.0
2018-08-09 12:00:00,176.73,176.91,176.71,176.91,4701.0,120.2459,120.3684,120.2323,120.3684,4701.0
2018-08-09 12:05:00,176.95,177.0,176.86,176.89,1300.0,120.3956,120.4296,120.3344,120.3548,1300.0
2018-08-09 12:10:00,176.93,177.05,176.84,176.98,10094.0,120.382,120.4636,120.3208,120.416,10094.0
2018-08-09 12:15:00,176.98,176.98,176.82,176.93,2015.0,120.416,120.416,120.3072,120.382,2015.0
2018-08-09 12:20:00,176.95,176.96,176.91,176.91,2550.0,120.3956,120.4024,120.3684,120.3684,2550.0
2018-08-09 12:25:00,176.92,177.25,176.91,177.23,6453.0,120.3752,120.5997,120.3684,120.5861,6453.0
2018-08-09 12:30:00,177.17,177.18,177.1,177.11,944.0,120.5453,120.5521,120.4977,120.5045,944.0
2018-08-09 12:35:00,177.09,177.19,177.09,177.16,2000.0,120.4909,120.5589,120.4909,120.5385,2000.0
2018-08-09 12:40:00,177.15,177.23,177.13,177.14,700.0,120.5317,120.5861,120.5181,120.5249,700.0
2018-08-09 12:45:00,177.12,177.19,177.1,177.11,12263.0,120.5113,120.5589,120.4977,120.5045,12263.0
2018-08-09 12:50:00,177.07,177.16,177.03,177.03,2018.0,120.4773,120.5385,120.45,120.45,2018.0
2018-08-09 12:55:00,177.06,177.22,177.05,177.19,7591.0,120.4705,120.5793,120.4636,120.5589,7591.0
2018-08-09 13:00:00,177.13,177.28,177.13,177.25,2416.0,120.5181,120.6201,120.5181,120.5997,2416.0
2018-08-09 13:05:00,177.27,177.33,177.2,177.21,2838.0,120.6133,120.6542,120.5657,120.5725,2838.0
2018-08-09 13:10:00,177.18,177.18,177.13,177.13,1737.0,120.5521,120.5521,120.5181,120.5181,1737.0
2018-08-09 13:15:00,177.11,177.15,176.89,176.89,4784.0,120.5045,120.5317,120.3548,120.3548,4784.0
2018-08-09 13:20:00,176.87,176.87,176.7,176.72,4007.0,120.3412,120.3412,120.2255,120.2391,4007.0
2018-08-09 13:25:00,176.68,176.78,176.67,176.78,1801.0,120.2119,120.2799,120.2051,120.2799,1801.0
2018-08-09 13:30:00,176.78,176.85,176.73,176.73,1502.0,120.2799,120.3276,120.2459,120.2459,1502.0
2018-08-09 13:35:00,176.72,176.75,176.7,176.75,800.0,120.2391,120.2595,120.2255,120.2595,800.0
2018-08-09 13:40:00,176.76,176.79,176.72,176.78,1969.0,120.2663,120.2867,120.2391,120.2799,1969.0
2018-08-09 13:45:00,176.8,176.8,176.79,176.8,1100.0,120.2935,120.2935,120.2867,120.2935,1100.0
2018-08-09 13:50:00,176.78,176.82,176.76,176.78,2493.0,120.2799,120.3072,120.2663,120.2799,2493.0
2018-08-09 13:55:00,176.77,176.81,176.76,176.77,1700.0,120.2731,120.3004,120.2663,120.2731,1700.0
2018-08-09 14:00:00,176.75,176.76,176.69,176.76,3273.0,120.2595,120.2663,120.2187,120.2663,3273.0
2018-08-09 14:05:00,176.75,176.8,176.7,176.72,1100.0,120.2595,120.2935,120.2255,120.2391,1100.0
2018-08-09 14:10:00,176.73,176.75,176.67,176.71,2803.0,120.2459,120.2595,120.2051,120.2323,2803.0
2018-08-09 14:15:00,176.72,176.82,176.7,176.78,2826.0,120.2391,120.3072,120.2255,120.2799,2826.0
2018-08-09 14:20:00,176.71,176.8,176.71,176.78,3472.0,120.2323,120.2935,120.2323,120.2799,3472.0
2018-08-09 14:25:00,176.79,176.9,176.77,176.85,6907.0,120.2867,120.3616,120.2731,120.3276,6907.0
2018-08-09 14:30:00,176.88,176.9,176.82,176.87,1800.0,120.348,120.3616,120.3072,120.3412,1800.0
2018-08-09 14:35:00,176.87,176.88,176.84,176.88,1830.0,120.3412,120.348,120.3208,120.348,1830.0
2018-08-09 14:40:00,176.85,176.88,176.83,176.83,2700.0,120.3276,120.348,120.314,120.314,2700.0
2018-08-09 14:45:00,176.83,176.84,176.66,176.68,9499.0,120.314,120.3208,120.1983,120.2119,9499.0
2018-08-09 14:50:00,176.7,176.8,176.69,176.76,7127.0,120.2255,120.2935,120.2187,120.2663,7127.0
2018-08-09 14:55:00,176.73,176.76,176.67,176.76,3472.0,120.2459,120.2663,120.2051,120.2663,3472.0
2018-08-09 15:00:00,176.7,176.75,176.69,176.72,1697.0,120.2255,120.2595,120.2187,120.2391,1697.0
2018-08-09 15:05:00,176.72,176.77,176.66,176.73,6585.0,120.2391,120.2731,120.1983,120.2459,6585.0
2018-08-09 15:10:00,176.74,176.82,176.74,176.78,3305.0,120.2527,120.3072,120.2527,120.2799,3305.0
2018-08-09 15:15:00,176.76,176.78,176.67,176.68,6310.0,120.2663,120.2799,120.2051,120.2119,6310.0
2018-08-09 15:20:00,176.72,176.78,176.68,176.72,5633.0,120.2391,120.2799,120.2119,120.2391,5633.0
2018-08-09 15:25:00,176.72,176.78,176.67,176.78,7753.0,120.2391,120.2799,120.2051,120.2799,7753.0
2018-08-09 15:30:00,176.74,176.77,176.71,176.72,5886.0,120.2527,120.2731,120.2323,120.2391,5886.0
2018-08-09 15:35:00,176.71,176.78,176.71,176.77,21003.0,120.2323,120.2799,120.2323,120.2731,21003.0
2018-08-09 15:40:00,176.78,177.06,176.72,177.01,36647.0,120.2799,120.4705,120.2391,120.4364,36647.0
2018-08-09 15:45:00,176.99,177.07,176.83,176.93,54366.0,120.4228,120.4773,120.314,120.382,54366.0
2018-08-09 15:50:00,176.94,176.96,176.8,176.8,62522.0,120.3888,120.4024,120.2935,120.2935,62522.0
2018-08-09 15:55:00,176.81,176.83,176.62,176.68,31578.0,120.3004,120.314,120.1711,120.2119,31578.0
2018-08-10 09:30:00,176.58,176.58,175.77,175.9,20138.0,120.1439,120.1439,119.5927,119.6812,20138.0
2018-08-10 09:35:00,175.96,176.26,175.82,175.89,15773.0,119.722,119.9261,119.6268,119.6744,15773.0
2018-08-10 09:40:00,175.91,176.26,175.84,175.84,10228.0,119.688,119.9261,119.6404,119.6404,10228.0
2018-08-10 09:45:00,175.92,176.26,175.82,176.19,23388.0,119.6948,119.9261,119.6268,119.8785,23388.0
2018-08-10 09:50:00,176.27,176.52,176.19,176.49,11400.0,119.9329,120.103,119.8785,120.0826,11400.0
2018-08-10 09:55:00,176.57,176.73,176.25,176.32,9220.0,120.1371,120.2459,119.9193,119.967,9220.0
2018-08-10 10:00:00,176.33,176.62,176.33,176.56,3075.0,119.9738,120.1711,119.9738,120.1303,3075.0
2018-08-10 10:05:00,176.59,176.63,176.19,176.19,3977.0,120.1507,120.1779,119.8785,119.8785,3977.0
2018-08-10 10:10:00,176.16,176.27,175.88,175.96,34504.0,119.8581,119.9329,119.6676,119.722,34504.0
2018-08-10 10:15:00,175.93,176.14,175.86,176.13,9004.0,119.7016,119.8445,119.654,119.8377,9004.0
2018-08-10 10:20:00,176.13,176.26,175.97,175.97,7200.0,119.8377,119.9261,119.7288,119.7288,7200.0
2018-08-10 10:25:00,175.91,176.0,175.67,175.67,5800.0,119.688,119.7492,119.5247,119.5247,5800.0
2018-08-10 10:30:00,175.77,175.77,175.48,175.48,4055.0,119.5927,119.5927,119.3954,119.3954,4055.0
2018-08-10 10:35:00,175.43,175.56,175.4,175.51,6272.0,119.3614,119.4499,119.341,119.4158,6272.0
2018-08-10 10:40:00,175.45,175.52,175.32,175.36,11157.0,119.375,119.4226,119.2866,119.3138,11157.0
2018-08-10 10:45:00,175.4,175.4,175.25,175.29,5900.0,119.341,119.341,119.2389,119.2662,5900.0
2018-08-10 10:50:00,175.31,175.42,175.22,175.3,8872.0,119.2798,119.3546,119.2185,119.273,8872.0
2018-08-10 10:55:00,175.25,175.36,175.17,175.22,9053.0,119.2389,119.3138,119.1845,119.2185,9053.0
2018-08-10 11:00:00,175.21,175.25,175.11,175.16,6168.0,119.2117,119.2389,119.1437,119.1777,6168.0
2018-08-10 11:05:00,175.13,175.2,175.08,175.14,11452.0,119.1573,119.2049,119.1233,119.1641,11452.0
2018-08-10 11:10:00,175.12,175.36,175.08,175.36,16535.0,119.1505,119.3138,119.1233,119.3138,16535.0
2018-08-10 11:15:00,175.36,175.52,175.34,175.46,7529.0,119.3138,119.4226,119.3002,119.3818,7529.0
2018-08-10 11:20:00,175.46,175.5,175.27,175.37,6464.0,119.3818,119.409,119.2525,119.3206,6464.0
2018-08-10 11:25:00,175.35,175.35,175.07,175.19,4841.0,119.307,119.307,119.1165,119.1981,4841.0
2018-08-10 11:30:00,175.23,175.23,175.1,175.13,15276.0,119.2253,119.2253,119.1369,119.1573,15276.0
2018-08-10 11:35:00,175.15,175.31,175.06,175.3,22700.0,119.1709,119.2798,119.1097,119.273,22700.0
2018-08-10 11:40:00,175.28,175.28,175.07,175.08,8593.0,119.2594,119.2594,119.1165,119.1233,8593.0
2018-08-10 11:45:00,175.11,175.16,175.09,175.12,5352.0,119.1437,119.1777,119.1301,119.1505,5352.0
2018-08-10 11:50:00,175.09,175.28,175.09,175.25,6645.0,119.1301,119.2594,119.1301,119.2389,6645.0
2018-08-10 11:55:00,175.25,175.29,175.09,175.09,4745.0,119.2389,119.2662,119.1301,119.1301,4745.0
2018-08-10 12:00:00,175.14,175.15,175.04,175.04,13329.0,119.1641,119.1709,119.0961,119.0961,13329.0
2018-08-10 12:05:00,175.1,175.14,175.05,175.11,4403.0,119.1369,119.1641,119.1029,119.1437,4403.0
2018-08-10 12:10:00,175.09,175.19,175.07,175.15,2500.0,119.1301,119.1981,119.1165,119.1709,2500.0
2018-08-10 12:15:00,175.15,175.29,175.15,175.29,5561.0,119.1709,119.2662,119.1709,119.2662,5561.0
2018-08-10 12:20:00,175.24,175.32,175.21,175.3,4639.0,119.2321,119.2866,119.2117,119.273,4639.0
2018-08-10 12:25:00,175.27,175.33,175.26,175.32,3521.0,119.2525,119.2934,119.2457,119.2866,3521.0
2018-08-10 12:30:00,175.33,175.36,175.28,175.31,5256.0,119.2934,119.3138,119.2594,119.2798,5256.0
2018-08-10 12:35:00,175.27,175.33,175.21,175.21,5430.0,119.2525,119.2934,119.2117,119.2117,5430.0
2018-08-10 12:40:00,175.25,175.28,175.21,175.22,4805.0,119.2389,119.2594,119.2117,119.2185,4805.0
2018-08-10 12:45:00,175.24,175.24,175.09,175.09,4004.0,119.2321,119.2321,119.1301,119.1301,4004.0
2018-08-10 12:50:00,175.13,175.15,175.06,175.09,5039.0,119.1573,119.1709,119.1097,119.1301,5039.0
2018-08-10 12:55:00,175.09,175.1,174.99,175.03,5296.0,119.1301,119.1369,119.062,119.0893,5296.0
2018-08-10 13:00:00,175.07,175.12,175.03,175.08,6666.0,119.1165,119.1505,119.0893,119.1233,6666.0
2018-08-10 13:05:00,175.11,175.19,175.09,175.15,3774.0,119.1437,119.1981,119.1301,119.1709,3774.0
2018-08-10 13:10:00,175.17,175.17,175.1,175.12,1502.0,119.1845,119.1845,119.1369,119.1505,1502.0
2018-08-10 13:15:00,175.12,175.12,174.95,174.97,10177.0,119.1505,119.1505,119.0348,119.0484,10177.0
2018-08-10 13:20:00,174.96,175.05,174.9,175.04,6135.0,119.0416,119.1029,119.0008,119.0961,6135.0
2018-08-10 13:25:00,174.97,175.06,174.97,175.0,5509.0,119.0484,119.1097,119.0484,119.0688,5509.0
2018-08-10 13:30:00,175.03,175.05,174.9,175.01,5608.0,119.0893,119.1029,119.0008,119.0756,5608.0
2018-08-10 13:35:00,175.02,175.05,174.93,174.97,8120.0,119.0824,119.1029,119.0212,119.0484,8120.0
2018-08-10 13:40:00,174.97,175.05,174.95,174.95,1600.0,119.0484,119.1029,119.0348,119.0348,1600.0
2018-08-10 13:45:00,174.98,175.04,174.95,174.98,2025.0,119.0552,119.0961,119.0348,119.0552,2025.0
2018-08-10 13:50:00,175.04,175.08,175.0,175.01,2100.0,119.0961,119.1233,119.0688,119.0756,2100.0
2018-08-10 13:55:00,175.0,175.01,174.92,174.96,5488.0,119.0688,119.0756,119.0144,119.0416,5488.0
2018-08-10 14:00:00,174.98,175.0,174.86,174.9,5051.0,119.0552,119.0688,118.9736,119.0008,5051.0
2018-08-10 14:05:00,174.85,174.92,174.81,174.89,5914.0,118.9668,119.0144,118.9396,118.994,5914.0
2018-08-10 14:10:00,174.93,174.97,174.92,174.93,3300.0,119.0212,119.0484,119.0144,119.0212,3300.0
2018-08-10 14:15:00,174.93,174.95,174.83,174.87,4255.0,119.0212,119.0348,118.9532,118.9804,4255.0
2018-08-10 14:20:00,174.94,174.97,174.92,174.95,1715.0,119.028,119.0484,119.0144,119.0348,1715.0
2018-08-10 14:25:00,174.99,175.0,174.92,174.92,5596.0,119.062,119.0688,119.0144,119.0144,5596.0
2018-08-10 14:30:00,174.92,174.92,174.74,174.75,11438.0,119.0144,119.0144,118.8919,118.8987,11438.0
2018-08-10 14:35:00,174.76,174.8,174.69,174.69,8223.0,118.9055,118.9328,118.8579,118.8579,8223.0
2018-08-10 14:40:00,174.69,174.73,174.56,174.57,24082.0,118.8579,118.8851,118.7695,118.7763,24082.0
2018-08-10 14:45:00,174.6,174.62,174.48,174.51,24321.0,118.7967,118.8103,118.715,118.7354,24321.0
2018-08-10 14:50:00,174.52,174.74,174.4,174.64,29988.0,118.7423,118.8919,118.6606,118.8239,29988.0
2018-08-10 14:55:00,174.63,174.64,174.52,174.54,9382.0,118.8171,118.8239,118.7423,118.7559,9382.0
2018-08-10 15:00:00,174.54,174.58,174.28,174.29,10444.0,118.7559,118.7831,118.579,118.5858,10444.0
2018-08-10 15:05:00,174.29,174.3,174.16,174.18,7708.0,118.5858,118.5926,118.4973,118.5109,7708.0
2018-08-10 15:10:00,174.14,174.22,174.03,174.03,12427.0,118.4837,118.5381,118.4089,118.4089,12427.0
2018-08-10 15:15:00,174.03,174.05,173.85,173.86,16723.0,118.4089,118.4225,118.2864,118.2932,16723.0
2018-08-10 15:20:00,173.91,174.16,173.85,174.16,16210.0,118.3272,118.4973,118.2864,118.4973,16210.0
2018-08-10 15:25:00,174.16,174.32,174.16,174.24,15245.0,118.4973,118.6062,118.4973,118.5517,15245.0
2018-08-10 15:30:00,174.25,174.26,174.18,174.21,9415.0,118.5585,118.5654,118.5109,118.5313,9415.0
2018-08-10 15:35:00,174.21,174.45,174.21,174.45,15413.0,118.5313,118.6946,118.5313,118.6946,15413.0
2018-08-10 15:40:00,174.42,174.48,174.36,174.45,18975.0,118.6742,118.715,118.6334,118.6946,18975.0
2018-08-10 15:45:00,174.45,174.49,174.35,174.42,25904.0,118.6946,118.7218,118.6266,118.6742,25904.0
2018-08-10 15:50:00,174.41,174.56,174.41,174.5,26100.0,118.6674,118.7695,118.6674,118.7286,26100.0
2018-08-10 15:55:00,174.51,174.73,174.34,174.38,76003.0,118.7354,118.8851,118.6198,118.647,76003.0
2018-08-13 09:30:00,174.68,175.42,174.68,175.19,15198.0,118.8511,119.3546,118.8511,119.1981,15198.0
2018-08-13 09:35:00,174.99,174.99,174.23,174.52,9303.0,119.062,119.062,118.5449,118.7423,9303.0
2018-08-13 09:40:00,174.59,174.6,174.29,174.32,5991.0,118.7899,118.7967,118.5858,118.6062,5991.0
2018-08-13 09:45:00,174.37,174.79,174.36,174.67,10108.0,118.6402,118.926,118.6334,118.8443,10108.0
2018-08-13 09:50:00,174.61,174.86,174.56,174.8,7776.0,118.8035,118.9736,118.7695,118.9328,7776.0
2018-08-13 09:55:00,174.85,175.04,174.72,174.89,9718.0,118.9668,119.0961,118.8783,118.994,9718.0
2018-08-13 10:00:00,175.04,175.25,174.95,174.97,10787.0,119.0961,119.2389,119.0348,119.0484,10787.0
2018-08-13 10:05:00,174.93,175.05,174.82,174.85,11378.0,119.0212,119.1029,118.9464,118.9668,11378.0
2018-08-13 10:10:00,174.83,174.97,174.65,174.68,9532.0,118.9532,119.0484,118.8307,118.8511,9532.0
2018-08-13 10:15:00,174.67,174.92,174.67,174.83,5860.0,118.8443,119.0144,118.8443,118.9532,5860.0
2018-08-13 10:20:00,174.87,175.06,174.8,175.0,6410.0,118.9804,119.1097,118.9328,119.0688,6410.0
2018-08-13 10:25:00,174.98,174.98,174.77,174.84,4267.0,119.0552,119.0552,118.9124,118.96,4267.0
2018-08-13 10:30:00,174.8,174.96,174.67,174.96,7820.0,118.9328,119.0416,118.8443,119.0416,7820.0
2018-08-13 10:35:00,174.96,175.03,174.85,174.91,3076.0,119.0416,119.0893,118.9668,119.0076,3076.0
2018-08-13 10:40:00,174.94,175.09,174.91,174.91,2600.0,119.028,119.1301,119.0076,119.0076,2600.0
2018-08-13 10:45:00,174.9,174.9,174.63,174.71,11716.0,119.0008,119.0008,118.8171,118.8715,11716.0
2018-08-13 10:50:00,174.71,174.74,174.55,174.71,5166.0,118.8715,118.8919,118.7627,118.8715,5166.0
2018-08-13 10:55:00,174.74,174.8,174.5,174.5,4284.0,118.8919,118.9328,118.7286,118.7286,4284.0
2018-08-13 11:00:00,174.49,174.63,174.49,174.61,2378.0,118.7218,118.8171,118.7218,118.8035,2378.0
2018-08-13 11:05:00,174.55,174.64,174.55,174.55,4252.0,118.7627,118.8239,118.7627,118.7627,4252.0
2018-08-13 11:10:00,174.51,174.74,174.46,174.74,2440.0,118.7354,118.8919,118.7014,118.8919,2440.0
2018-08-13 11:15:00,174.65,174.78,174.55,174.78,3881.0,118.8307,118.9192,118.7627,118.9192,3881.0
2018-08-13 11:20:00,174.73,174.76,174.67,174.69,4239.0,118.8851,118.9055,118.8443,118.8579,4239.0
2018-08-13 11:25:00,174.67,174.72,174.55,174.61,6072.0,118.8443,118.8783,118.7627,118.8035,6072.0
2018-08-13 11:30:00,174.66,174.78,174.58,174.6,9265.0,118.8375,118.9192,118.7831,118.7967,9265.0
2018-08-13 11:35:00,174.59,174.74,174.58,174.61,4083.0,118.7899,118.8919,118.7831,118.8035,4083.0
2018-08-13 11:40:00,174.55,174.58,174.49,174.55,1500.0,118.7627,118.7831,118.7218,118.7627,1500.0
2018-08-13 11:45:00,174.55,174.58,174.45,174.52,10999.0,118.7627,118.7831,118.6946,118.7423,10999.0
2018-08-13 11:50:00,174.5,174.5,174.34,174.47,3905.0,118.7286,118.7286,118.6198,118.7082,3905.0
2018-08-13 11:55:00,174.41,174.41,174.29,174.29,2622.0,118.6674,118.6674,118.5858,118.5858,2622.0
2018-08-13 12:00:00,174.25,174.27,174.22,174.26,2815.0,118.5585,118.5722,118.5381,118.5654,2815.0
2018-08-13 12:05:00,174.23,174.28,174.2,174.24,4540.0,118.5449,118.579,118.5245,118.5517,4540.0
2018-08-13 12:10:00,174.3,174.3,174.19,174.22,5829.0,118.5926,118.5926,118.5177,118.5381,5829.0
2018-08-13 12:15:00,174.21,174.24,174.11,174.16,3770.0,118.5313,118.5517,118.4633,118.4973,3770.0
2018-08-13 12:20:00,174.15,174.3,174.13,174.3,1711.0,118.4905,118.5926,118.4769,118.5926,1711.0
2018-08-13 12:25:00,174.27,174.37,174.25,174.25,5720.0,118.5722,118.6402,118.5585,118.5585,5720.0
2018-08-13 12:30:00,174.25,174.27,174.18,174.22,5500.0,118.5585,118.5722,118.5109,118.5381,5500.0
2018-08-13 12:35:00,174.25,174.36,174.25,174.29,1800.0,118.5585,118.6334,118.5585,118.5858,1800.0
2018-08-13 12:40:00,174.32,174.38,174.29,174.36,6532.0,118.6062,118.647,118.5858,118.6334,6532.0
2018-08-13 12:45:00,174.35,174.36,174.28,174.28,2639.0,118.6266,118.6334,118.579,118.579,2639.0
2018-08-13 12:50:00,174.27,174.28,174.13,174.14,5356.0,118.5722,118.579,118.4769,118.4837,5356.0
2018-08-13 12:55:00,174.12,174.15,174.0,174.0,4060.0,118.4701,118.4905,118.3884,118.3884,4060.0
2018-08-13 13:00:00,173.98,174.01,173.86,173.87,20800.0,118.3748,118.3953,118.2932,118.3,20800.0
2018-08-13 13:05:00,173.85,174.03,173.85,174.02,6900.0,118.2864,118.4089,118.2864,118.4021,6900.0
2018-08-13 13:10:00,174.01,174.09,173.96,174.08,6325.0,118.3953,118.4497,118.3612,118.4429,6325.0
2018-08-13 13:15:00,174.04,174.09,174.0,174.05,2908.0,118.4157,118.4497,118.3884,118.4225,2908.0
2018-08-13 13:20:00,174.01,174.03,173.93,173.94,5558.0,118.3953,118.4089,118.3408,118.3476,5558.0
2018-08-13 13:25:00,173.96,174.07,173.95,174.07,6333.0,118.3612,118.4361,118.3544,118.4361,6333.0
2018-08-13 13:30:00,174.1,174.16,174.02,174.16,2300.0,118.4565,118.4973,118.4021,118.4973,2300.0
2018-08-13 13:35:00,174.11,174.25,174.11,174.2,1800.0,118.4633,118.5585,118.4633,118.5245,1800.0
2018-08-13 13:40:00,174.25,174.36,174.22,174.32,4600.0,118.5585,118.6334,118.5381,118.6062,4600.0
2018-08-13 13:45:00,174.36,174.39,174.21,174.22,4800.0,118.6334,118.6538,118.5313,118.5381,4800.0
2018-08-13 13:50:00,174.25,174.35,174.25,174.31,2700.0,118.5585,118.6266,118.5585,118.5994,2700.0
2018-08-13 13:55:00,174.32,174.34,174.21,174.28,3508.0,118.6062,118.6198,118.5313,118.579,3508.0
2018-08-13 14:00:00,174.3,174.44,174.3,174.35,12229.0,118.5926,118.6878,118.5926,118.6266,12229.0
2018-08-13 14:05:00,174.34,174.44,174.33,174.39,4900.0,118.6198,118.6878,118.613,118.6538,4900.0
2018-08-13 14:10:00,174.44,174.5,174.42,174.47,5881.0,118.6878,118.7286,118.6742,118.7082,5881.0
2018-08-13 14:15:00,174.44,174.48,174.4,174.4,2688.0,118.6878,118.715,118.6606,118.6606,2688.0
2018-08-13 14:20:00,174.4,174.41,174.38,174.39,1800.0,118.6606,118.6674,118.647,118.6538,1800.0
2018-08-13 14:25:00,174.41,174.44,174.33,174.33,7829.0,118.6674,118.6878,118.613,118.613,7829.0
2018-08-13 14:30:00,174.33,174.35,174.29,174.35,2740.0,118.613,118.6266,118.5858,118.6266,2740.0
2018-08-13 14:35:00,174.38,174.45,174.37,174.39,7182.0,118.647,118.6946,118.6402,118.6538,7182.0
2018-08-13 14:40:00,174.37,174.4,174.33,174.34,5498.0,118.6402,118.6606,118.613,118.6198,5498.0
2018-08-13 14:45:00,174.31,174.48,174.3,174.41,4800.0,118.5994,118.715,118.5926,118.6674,4800.0
2018-08-13 14:50:00,174.4,174.48,174.39,174.46,4211.0,118.6606,118.715,118.6538,118.7014,4211.0
2018-08-13 14:55:00,174.47,174.58,174.42,174.5,6429.0,118.7082,118.7831,118.6742,118.7286,6429.0
2018-08-13 15:00:00,174.5,174.5,174.35,174.4,3584.0,118.7286,118.7286,118.6266,118.6606,3584.0
2018-08-13 15:05:00,174.42,174.46,174.4,174.46,7800.0,118.6742,118.7014,118.6606,118.7014,7800.0
2018-08-13 15:10:00,174.47,174.54,174.47,174.52,6636.0,118.7082,118.7559,118.7082,118.7423,6636.0
2018-08-13 15:15:00,174.5,174.62,174.48,174.5,10277.0,118.7286,118.8103,118.715,118.7286,10277.0
2018-08-13 15:20:00,174.53,174.63,174.46,174.61,8147.0,118.7491,118.8171,118.7014,118.8035,8147.0
2018-08-13 15:25:00,174.63,174.67,174.54,174.61,7031.0,118.8171,118.8443,118.7559,118.8035,7031.0
2018-08-13 15:30:00,174.56,174.56,174.34,174.44,15966.0,118.7695,118.7695,118.6198,118.6878,15966.0
2018-08-13 15:35:00,174.46,174.86,174.45,174.81,12428.0,118.7014,118.9736,118.6946,118.9396,12428.0
2018-08-13 15:40:00,174.79,174.88,174.71,174.79,12381.0,118.926,118.9872,118.8715,118.926,12381.0
2018-08-13 15:45:00,174.71,174.83,174.67,174.72,18054.0,118.8715,118.9532,118.8443,118.8783,18054.0
2018-08-13 15:50:00,174.72,174.88,174.7,174.84,17810.0,118.8783,118.9872,118.8647,118.96,17810.0
2018-08-13 15:55:00,174.82,174.89,174.76,174.79,46845.0,118.9464,118.994,118.9055,118.926,46845.0
2018-08-14 09:30:00,175.0,175.92,175.0,175.09,21899.0,119.0688,119.6948,119.0688,119.1301,21899.0
2018-08-14 09:35:00,175.22,175.24,174.76,174.82,10090.0,119.2185,119.2321,118.9055,118.9464,10090.0
2018-08-14 09:40:00,174.89,175.23,174.81,175.0,15247.0,118.994,119.2253,118.9396,119.0688,15247.0
2018-08-14 09:45:00,174.95,175.56,174.83,175.54,25681.0,119.0348,119.4499,118.9532,119.4363,25681.0
2018-08-14 09:50:00,175.63,175.74,175.18,175.26,6625.0,119.4975,119.5723,119.1913,119.2457,6625.0
2018-08-14 09:55:00,175.29,175.34,174.78,174.92,4576.0,119.2662,119.3002,118.9192,119.0144,4576.0
2018-08-14 10:00:00,174.89,175.4,174.85,175.12,5817.0,118.994,119.341,118.9668,119.1505,5817.0
2018-08-14 10:05:00,175.19,175.24,175.03,175.18,9985.0,119.1981,119.2321,119.0893,119.1913,9985.0
2018-08-14 10:10:00,175.12,175.27,174.99,175.12,8719.0,119.1505,119.2525,119.062,119.1505,8719.0
2018-08-14 10:15:00,175.17,175.59,175.17,175.47,5969.0,119.1845,119.4703,119.1845,119.3886,5969.0
2018-08-14 10:20:00,175.4,175.59,175.33,175.59,4668.0,119.341,119.4703,119.2934,119.4703,4668.0
2018-08-14 10:25:00,175.63,175.69,175.42,175.69,6826.0,119.4975,119.5383,119.3546,119.5383,6826.0
2018-08-14 10:30:00,175.59,175.67,175.48,175.48,11186.0,119.4703,119.5247,119.3954,119.3954,11186.0
2018-08-14 10:35:00,175.51,175.62,175.42,175.6,4994.0,119.4158,119.4907,119.3546,119.4771,4994.0
2018-08-14 10:40:00,175.6,175.64,175.45,175.46,6285.0,119.4771,119.5043,119.375,119.3818,6285.0
2018-08-14 10:45:00,175.42,175.67,175.4,175.56,16590.0,119.3546,119.5247,119.341,119.4499,16590.0
2018-08-14 10:50:00,175.53,175.68,175.44,175.64,9410.0,119.4294,119.5315,119.3682,119.5043,9410.0
2018-08-14 10:55:00,175.62,175.63,175.47,175.47,11130.0,119.4907,119.4975,119.3886,119.3886,11130.0
2018-08-14 11:00:00,175.51,175.62,175.45,175.5,5493.0,119.4158,119.4907,119.375,119.409,5493.0
2018-08-14 11:05:00,175.5,175.5,175.37,175.42,2441.0,119.409,119.409,119.3206,119.3546,2441.0
2018-08-14 11:10:00,175.39,175.65,175.39,175.59,7321.0,119.3342,119.5111,119.3342,119.4703,7321.0
2018-08-14 11:15:00,175.56,175.6,175.46,175.46,4830.0,119.4499,119.4771,119.3818,119.3818,4830.0
2018-08-14 11:20:00,175.42,175.43,175.23,175.37,8095.0,119.3546,119.3614,119.2253,119.3206,8095.0
2018-08-14 11:25:00,175.4,175.67,175.38,175.55,22671.0,119.341,119.5247,119.3274,119.4431,22671.0
2018-08-14 11:30:00,175.48,175.59,175.4,175.45,5934.0,119.3954,119.4703,119.341,119.375,5934.0
2018-08-14 11:35:00,175.44,175.48,175.38,175.47,5905.0,119.3682,119.3954,119.3274,119.3886,5905.0
2018-08-14 11:40:00,175.47,175.66,175.47,175.65,6031.0,119.3886,119.5179,119.3886,119.5111,6031.0
2018-08-14 11:45:00,175.65,175.8,175.54,175.59,13091.0,119.5111,119.6132,119.4363,119.4703,13091.0
2018-08-14 11:50:00,175.59,175.79,175.56,175.69,7536.0,119.4703,119.6064,119.4499,119.5383,7536.0
2018-08-14 11:55:00,175.69,175.73,175.6,175.68,5821.0,119.5383,119.5655,119.4771,119.5315,5821.0
2018-08-14 12:00:00,175.68,175.76,175.65,175.76,7205.0,119.5315,119.5859,119.5111,119.5859,7205.0
2018-08-14 12:05:00,175.73,175.76,175.66,175.72,4601.0,119.5655,119.5859,119.5179,119.5587,4601.0
2018-08-14 12:10:00,175.73,175.73,175.54,175.56,8140.0,119.5655,119.5655,119.4363,119.4499,8140.0
2018-08-14 12:15:00,175.57,175.62,175.55,175.59,5614.0,119.4567,119.4907,119.4431,119.4703,5614.0
2018-08-14 12:20:00,175.54,175.6,175.5,175.51,6802.0,119.4363,119.4771,119.409,119.4158,6802.0
2018-08-14 12:25:00,175.54,175.56,175.48,175.49,6002.0,119.4363,119.4499,119.3954,119.4022,6002.0
2018-08-14 12:30:00,175.46,175.48,175.38,175.42,9517.0,119.3818,119.3954,119.3274,119.3546,9517.0
2018-08-14 12:35:00,175.43,175.49,175.37,175.43,8204.0,119.3614,119.4022,119.3206,119.3614,8204.0
2018-08-14 12:40:00,175.46,175.6,175.45,175.59,4351.0,119.3818,119.4771,119.375,119.4703,4351.0
2018-08-14 12:45:00,175.55,175.57,175.39,175.43,7613.0,119.4431,119.4567,119.3342,119.3614,7613.0
2018-08-14 12:50:00,175.41,175.44,175.35,175.38,4871.0,119.3478,119.3682,119.307,119.3274,4871.0
2018-08-14 12:55:00,175.39,175.4,175.19,175.21,16891.0,119.3342,119.341,119.1981,119.2117,16891.0
2018-08-14 13:00:00,175.2,175.4,175.19,175.36,8120.0,119.2049,119.341,119.1981,119.3138,8120.0
2018-08-14 13:05:00,175.38,175.41,175.36,175.36,5672.0,119.3274,119.3478,119.3138,119.3138,5672.0
2018-08-14 13:10:00,175.37,175.38,175.3,175.31,6098.0,119.3206,119.3274,119.273,119.2798,6098.0
2018-08-14 13:15:00,175.32,175.34,175.28,175.32,4475.0,119.2866,119.3002,119.2594,119.2866,4475.0
2018-08-14 13:20:00,175.28,175.37,175.21,175.32,5209.0,119.2594,119.3206,119.2117,119.2866,5209.0
2018-08-14 13:25:00,175.32,175.52,175.32,175.5,6124.0,119.2866,119.4226,119.2866,119.409,6124.0
2018-08-14 13:30:00,175.5,175.6,175.43,175.54,8206.0,119.409,119.4771,119.3614,119.4363,8206.0
2018-08-14 13:35:00,175.53,175.66,175.52,175.61,1991.0,119.4294,119.5179,119.4226,119.4839,1991.0
2018-08-14 13:40:00,175.61,175.67,175.56,175.56,3536.0,119.4839,119.5247,119.4499,119.4499,3536.0
2018-08-14 13:45:00,175.51,175.57,175.42,175.53,4280.0,119.4158,119.4567,119.3546,119.4294,4280.0
2018-08-14 13:50:00,175.57,175.57,175.51,175.52,3430.0,119.4567,119.4567,119.4158,119.4226,3430.0
2018-08-14 13:55:00,175.54,175.65,175.52,175.62,6692.0,119.4363,119.5111,119.4226,119.4907,6692.0
2018-08-14 14:00:00,175.63,175.75,175.63,175.72,2907.0,119.4975,119.5791,119.4975,119.5587,2907.0
2018-08-14 14:05:00,175.76,175.83,175.72,175.8,5006.0,119.5859,119.6336,119.5587,119.6132,5006.0
2018-08-14 14:10:00,175.8,175.8,175.66,175.74,7857.0,119.6132,119.6132,119.5179,119.5723,7857.0
2018-08-14 14:15:00,175.78,175.81,175.68,175.75,4787.0,119.5995,119.62,119.5315,119.5791,4787.0
2018-08-14 14:20:00,175.81,175.87,175.74,175.74,4359.0,119.62,119.6608,119.5723,119.5723,4359.0
2018-08-14 14:25:00,175.74,175.75,175.58,175.62,4114.0,119.5723,119.5791,119.4635,119.4907,4114.0
2018-08-14 14:30:00,175.59,175.74,175.59,175.66,4233.0,119.4703,119.5723,119.4703,119.5179,4233.0
2018-08-14 14:35:00,175.7,175.8,175.7,175.77,3573.0,119.5451,119.6132,119.5451,119.5927,3573.0
2018-08-14 14:40:00,175.8,175.83,175.75,175.76,4049.0,119.6132,119.6336,119.5791,119.5859,4049.0
2018-08-14 14:45:00,175.77,175.81,175.73,175.76,6117.0,119.5927,119.62,119.5655,119.5859,6117.0
2018-08-14 14:50:00,175.77,175.86,175.71,175.75,4305.0,119.5927,119.654,119.5519,119.5791,4305.0
2018-08-14 14:55:00,175.8,175.82,175.7,175.71,4070.0,119.6132,119.6268,119.5451,119.5519,4070.0
2018-08-14 15:00:00,175.74,175.78,175.7,175.71,4004.0,119.5723,119.5995,119.5451,119.5519,4004.0
2018-08-14 15:05:00,175.73,175.8,175.7,175.8,2587.0,119.5655,119.6132,119.5451,119.6132,2587.0
2018-08-14 15:10:00,175.81,175.86,175.8,175.8,2868.0,119.62,119.654,119.6132,119.6132,2868.0
2018-08-14 15:15:00,175.81,175.83,175.71,175.72,3871.0,119.62,119.6336,119.5519,119.5587,3871.0
2018-08-14 15:20:00,175.69,175.74,175.64,175.68,3360.0,119.5383,119.5723,119.5043,119.5315,3360.0
2018-08-14 15:25:00,175.7,175.71,175.62,175.65,7512.0,119.5451,119.5519,119.4907,119.5111,7512.0
2018-08-14 15:30:00,175.65,175.75,175.59,175.59,5731.0,119.5111,119.5791,119.4703,119.4703,5731.0
2018-08-14 15:35:00,175.61,175.71,175.6,175.71,4734.0,119.4839,119.5519,119.4771,119.5519,4734.0
2018-08-14 15:40:00,175.7,175.73,175.62,175.65,8587.0,119.5451,119.5655,119.4907,119.5111,8587.0
2018-08-14 15:45:00,175.63,175.71,175.58,175.68,14913.0,119.4975,119.5519,119.4635,119.5315,14913.0
2018-08-14 15:50:00,175.7,175.72,175.57,175.64,29197.0,119.5451,119.5587,119.4567,119.5043,29197.0
2018-08-14 15:55:00,175.65,175.66,175.54,175.61,56652.0,119.5111,119.5179,119.4363,119.4839,56652.0
2018-08-15 09:30:00,175.23,175.51,174.8,175.18,16377.0,119.2253,119.4158,118.9328,119.1913,16377.0
2018-08-15 09:35:00,175.15,175.15,174.57,174.69,23780.0,119.1709,119.1709,118.7763,118.8579,23780.0
2018-08-15 09:40:00,174.67,174.67,174.1,174.5,12319.0,118.8443,118.8443,118.4565,118.7286,12319.0
2018-08-15 09:45:00,174.41,174.91,174.04,174.23,16951.0,118.6674,119.0076,118.4157,118.5449,16951.0
2018-08-15 09:50:00,174.25,174.25,173.79,173.9,10663.0,118.5585,118.5585,118.2456,118.3204,10663.0
2018-08-15 09:55:00,173.9,174.53,173.89,174.53,10994.0,118.3204,118.7491,118.3136,118.7491,10994.0
2018-08-15 10:00:00,174.46,174.54,174.32,174.33,12567.0,118.7014,118.7559,118.6062,118.613,12567.0
2018-08-15 10:05:00,174.3,174.31,174.04,174.11,12721.0,118.5926,118.5994,118.4157,118.4633,12721.0
2018-08-15 10:10:00,174.16,174.31,174.12,174.31,5084.0,118.4973,118.5994,118.4701,118.5994,5084.0
2018-08-15 10:15:00,174.25,174.41,174.17,174.23,4297.0,118.5585,118.6674,118.5041,118.5449,4297.0
2018-08-15 10:20:00,174.17,174.3,174.08,174.29,16460.0,118.5041,118.5926,118.4429,118.5858,16460.0
2018-08-15 10:25:00,174.35,174.4,174.19,174.36,5841.0,118.6266,118.6606,118.5177,118.6334,5841.0
2018-08-15 10:30:00,174.42,174.85,174.42,174.85,10529.0,118.6742,118.9668,118.6742,118.9668,10529.0
2018-08-15 10:35:00,174.86,174.91,174.66,174.8,4364.0,118.9736,119.0076,118.8375,118.9328,4364.0
2018-08-15 10:40:00,174.8,174.97,174.8,174.86,3003.0,118.9328,119.0484,118.9328,118.9736,3003.0
2018-08-15 10:45:00,174.77,174.83,174.47,174.5,6521.0,118.9124,118.9532,118.7082,118.7286,6521.0
2018-08-15 10:50:00,174.47,174.6,174.3,174.4,6700.0,118.7082,118.7967,118.5926,118.6606,6700.0
2018-08-15 10:55:00,174.36,174.44,174.29,174.4,21395.0,118.6334,118.6878,118.5858,118.6606,21395.0
2018-08-15 11:00:00,174.44,174.57,174.4,174.52,12450.0,118.6878,118.7763,118.6606,118.7423,12450.0
2018-08-15 11:05:00,174.47,174.58,174.41,174.54,14614.0,118.7082,118.7831,118.6674,118.7559,14614.0
2018-08-15 11:10:00,174.55,174.61,174.47,174.55,10191.0,118.7627,118.8035,118.7082,118.7627,10191.0
2018-08-15 11:15:00,174.55,174.59,174.42,174.48,10030.0,118.7627,118.7899,118.6742,118.715,10030.0
2018-08-15 11:20:00,174.46,174.57,174.39,174.51,12337.0,118.7014,118.7763,118.6538,118.7354,12337.0
2018-08-15 11:25:00,174.5,174.65,174.5,174.57,19703.0,118.7286,118.8307,118.7286,118.7763,19703.0
2018-08-15 11:30:00,174.55,174.59,174.51,174.53,9700.0,118.7627,118.7899,118.7354,118.7491,9700.0
2018-08-15 11:35:00,174.56,174.65,174.53,174.62,11745.0,118.7695,118.8307,118.7491,118.8103,11745.0
2018-08-15 11:40:00,174.55,174.61,174.48,174.57,8891.0,118.7627,118.8035,118.715,118.7763,8891.0
2018-08-15 11:45:00,174.51,174.72,174.46,174.72,18654.0,118.7354,118.8783,118.7014,118.8783,18654.0
2018-08-15 11:50:00,174.72,174.9,174.72,174.86,14467.0,118.8783,119.0008,118.8783,118.9736,14467.0
2018-08-15 11:55:00,174.86,175.23,174.79,175.21,16488.0,118.9736,119.2253,118.926,119.2117,16488.0
2018-08-15 12:00:00,175.19,175.45,175.19,175.25,12394.0,119.1981,119.375,119.1981,119.2389,12394.0
2018-08-15 12:05:00,175.22,175.45,175.22,175.45,7074.0,119.2185,119.375,119.2185,119.375,7074.0
2018-08-15 12:10:00,175.47,175.55,175.36,175.38,4350.0,119.3886,119.4431,119.3138,119.3274,4350.0
2018-08-15 12:15:00,175.35,175.45,175.31,175.39,4230.0,119.307,119.375,119.2798,119.3342,4230.0
2018-08-15 12:20:00,175.35,175.38,175.3,175.34,4999.0,119.307,119.3274,119.273,119.3002,4999.0
2018-08-15 12:25:00,175.34,175.37,175.27,175.31,7805.0,119.3002,119.3206,119.2525,119.2798,7805.0
2018-08-15 12:30:00,175.33,175.52,175.31,175.45,12381.0,119.2934,119.4226,119.2798,119.375,12381.0
2018-08-15 12:35:00,175.46,175.57,175.44,175.5,5631.0,119.3818,119.4567,119.3682,119.409,5631.0
2018-08-15 12:40:00,175.48,175.54,175.46,175.51,6200.0,119.3954,119.4363,119.3818,119.4158,6200.0
2018-08-15 12:45:00,175.54,175.73,175.49,175.73,4804.0,119.4363,119.5655,119.4022,119.5655,4804.0
2018-08-15 12:50:00,175.73,176.05,175.73,175.89,34442.0,119.5655,119.7833,119.5655,119.6744,34442.0
2018-08-15 12:55:00,175.9,175.9,175.63,175.74,51476.0,119.6812,119.6812,119.4975,119.5723,51476.0
2018-08-15 13:00:00,175.72,175.89,175.7,175.87,16551.0,119.5587,119.6744,119.5451,119.6608,16551.0
2018-08-15 13:05:00,175.85,176.1,175.85,176.07,5119.0,119.6472,119.8173,119.6472,119.7969,5119.0
2018-08-15 13:10:00,176.08,176.27,175.84,175.84,78183.0,119.8037,119.9329,119.6404,119.6404,78183.0
2018-08-15 13:15:00,175.84,176.01,175.81,176.01,4546.0,119.6404,119.756,119.62,119.756,4546.0
2018-08-15 13:20:00,175.96,175.96,175.89,175.89,3952.0,119.722,119.722,119.6744,119.6744,3952.0
2018-08-15 13:25:00,175.92,176.26,175.92,176.26,9732.0,119.6948,119.9261,119.6948,119.9261,9732.0
2018-08-15 13:30:00,176.26,176.3,175.93,175.94,5588.0,119.9261,119.9534,119.7016,119.7084,5588.0
2018-08-15 13:35:00,175.92,176.02,175.86,176.02,3232.0,119.6948,119.7628,119.654,119.7628,3232.0
2018-08-15 13:40:00,176.03,176.19,176.02,176.13,3712.0,119.7696,119.8785,119.7628,119.8377,3712.0
2018-08-15 13:45:00,176.12,176.35,176.1,176.29,15644.0,119.8309,119.9874,119.8173,119.9465,15644.0
2018-08-15 13:50:00,176.29,176.48,176.26,176.37,16000.0,119.9465,120.0758,119.9261,120.001,16000.0
2018-08-15 13:55:00,176.37,176.6,176.31,176.55,18264.0,120.001,120.1575,119.9602,120.1235,18264.0
2018-08-15 14:00:00,176.54,176.54,176.24,176.34,10278.0,120.1166,120.1166,119.9125,119.9806,10278.0
2018-08-15 14:05:00,176.32,176.32,176.06,176.07,12978.0,119.967,119.967,119.7901,119.7969,12978.0
2018-08-15 14:10:00,176.09,176.2,175.89,175.94,4992.0,119.8105,119.8853,119.6744,119.7084,4992.0
2018-08-15 14:15:00,176.01,176.11,176.01,176.03,1400.0,119.756,119.8241,119.756,119.7696,1400.0
2018-08-15 14:20:00,176.02,176.13,176.02,176.11,3000.0,119.7628,119.8377,119.7628,119.8241,3000.0
2018-08-15 14:25:00,176.13,176.16,176.02,176.1,6519.0,119.8377,119.8581,119.7628,119.8173,6519.0
2018-08-15 14:30:00,176.1,176.17,176.02,176.17,5331.0,119.8173,119.8649,119.7628,119.8649,5331.0
2018-08-15 14:35:00,176.17,176.17,176.04,176.04,8582.0,119.8649,119.8649,119.7765,119.7765,8582.0
2018-08-15 14:40:00,176.04,176.08,175.97,176.01,6051.0,119.7765,119.8037,119.7288,119.756,6051.0
2018-08-15 14:45:00,175.94,175.94,175.86,175.86,51499.0,119.7084,119.7084,119.654,119.654,51499.0
2018-08-15 14:50:00,175.9,176.21,175.81,176.16,75626.0,119.6812,119.8921,119.62,119.8581,75626.0
2018-08-15 14:55:00,176.16,176.24,176.09,176.19,39564.0,119.8581,119.9125,119.8105,119.8785,39564.0
2018-08-15 15:00:00,176.21,176.38,176.19,176.21,17210.0,119.8921,120.0078,119.8785,119.8921,17210.0
2018-08-15 15:05:00,176.23,176.34,176.17,176.23,8925.0,119.9057,119.9806,119.8649,119.9057,8925.0
2018-08-15 15:10:00,176.22,176.26,176.12,176.12,7428.0,119.8989,119.9261,119.8309,119.8309,7428.0
2018-08-15 15:15:00,176.1,176.31,176.07,176.2,40835.0,119.8173,119.9602,119.7969,119.8853,40835.0
2018-08-15 15:20:00,176.21,176.3,176.13,176.3,32203.0,119.8921,119.9534,119.8377,119.9534,32203.0
2018-08-15 15:25:00,176.31,176.37,176.21,176.3,30557.0,119.9602,120.001,119.8921,119.9534,30557.0
2018-08-15 15:30:00,176.3,176.72,176.3,176.68,32592.0,119.9534,120.2391,119.9534,120.2119,32592.0
2018-08-15 15:35:00,176.68,176.91,176.66,176.86,36119.0,120.2119,120.3684,120.1983,120.3344,36119.0
2018-08-15 15:40:00,176.86,176.98,176.77,176.94,73272.0,120.3344,120.416,120.2731,120.3888,73272.0
2018-08-15 15:45:00,176.94,177.21,176.8,177.1,51550.0,120.3888,120.5725,120.2935,120.4977,51550.0
2018-08-15 15:50:00,177.08,177.34,177.0,177.32,40189.0,120.4841,120.661,120.4296,120.6474,40189.0
2018-08-15 15:55:00,177.32,177.35,177.02,177.14,230913.0,120.6474,120.6678,120.4432,120.5249,230913.0
2018-08-16 09:30:00,175.74,175.74,175.02,175.14,38233.0,120.925,120.925,120.4296,120.5122,38233.0
2018-08-16 09:35:00,175.17,175.69,175.17,175.51,14707.0,120.5328,120.8906,120.5328,120.7668,14707.0
2018-08-16 09:40:00,175.55,176.37,175.55,176.37,19986.0,120.7943,121.3585,120.7943,121.3585,19986.0
2018-08-16 09:45:00,176.33,176.4,175.86,176.35,27671.0,121.331,121.3792,121.0076,121.3448,27671.0
2018-08-16 09:50:00,176.4,176.53,176.09,176.17,29849.0,121.3792,121.4686,121.1659,121.2209,29849.0
2018-08-16 09:55:00,176.19,176.26,175.97,176.14,16639.0,121.2347,121.2828,121.0833,121.2003,16639.0
2018-08-16 10:00:00,176.15,176.41,176.12,176.25,29593.0,121.2072,121.3861,121.1865,121.276,29593.0
2018-08-16 10:05:00,176.28,176.28,175.77,175.81,20106.0,121.2966,121.2966,120.9457,120.9732,20106.0
2018-08-16 10:10:00,175.8,175.94,175.69,175.69,18469.0,120.9663,121.0627,120.8906,120.8906,18469.0
2018-08-16 10:15:00,175.69,175.99,175.62,175.98,25988.0,120.8906,121.0971,120.8425,121.0902,25988.0
2018-08-16 10:20:00,175.94,176.01,175.84,175.84,9873.0,121.0627,121.1108,120.9938,120.9938,9873.0
2018-08-16 10:25:00,175.9,176.17,175.89,176.09,14181.0,121.0351,121.2209,121.0283,121.1659,14181.0
2018-08-16 10:30:00,176.1,176.34,176.1,176.29,26067.0,121.1727,121.3379,121.1727,121.3035,26067.0
2018-08-16 10:35:00,176.27,176.32,176.16,176.21,7012.0,121.2897,121.3241,121.214,121.2484,7012.0
2018-08-16 10:40:00,176.23,176.42,176.23,176.37,11696.0,121.2622,121.3929,121.2622,121.3585,11696.0
2018-08-16 10:45:00,176.39,176.61,176.39,176.6,10243.0,121.3723,121.5237,121.3723,121.5168,10243.0
2018-08-16 10:50:00,176.66,176.93,176.66,176.93,11334.0,121.5581,121.7439,121.5581,121.7439,11334.0
2018-08-16 10:55:00,176.9,177.06,176.82,176.87,16384.0,121.7232,121.8333,121.6682,121.7026,16384.0
2018-08-16 11:00:00,176.88,177.03,176.84,177.03,16900.0,121.7095,121.8127,121.6819,121.8127,16900.0
2018-08-16 11:05:00,177.0,177.0,176.75,176.75,3547.0,121.792,121.792,121.62,121.62,3547.0
2018-08-16 11:10:00,176.75,176.81,176.61,176.75,12683.0,121.62,121.6613,121.5237,121.62,12683.0
2018-08-16 11:15:00,176.71,176.72,176.54,176.64,9052.0,121.5925,121.5994,121.4755,121.5443,9052.0
2018-08-16 11:20:00,176.67,176.75,176.64,176.75,7700.0,121.565,121.62,121.5443,121.62,7700.0
2018-08-16 11:25:00,176.74,176.76,176.65,176.76,8502.0,121.6131,121.6269,121.5512,121.6269,8502.0
2018-08-16 11:30:00,176.75,176.89,176.72,176.89,19627.0,121.62,121.7163,121.5994,121.7163,19627.0
2018-08-16 11:35:00,176.83,176.83,176.6,176.6,2709.0,121.6751,121.6751,121.5168,121.5168,2709.0
2018-08-16 11:40:00,176.54,176.6,176.36,176.41,3309.0,121.4755,121.5168,121.3517,121.3861,3309.0
2018-08-16 11:45:00,176.32,176.45,176.24,176.45,12483.0,121.3241,121.4136,121.2691,121.4136,12483.0
2018-08-16 11:50:00,176.44,176.46,176.4,176.46,7882.0,121.4067,121.4205,121.3792,121.4205,7882.0
2018-08-16 11:55:00,176.44,176.45,176.3,176.3,4650.0,121.4067,121.4136,121.3104,121.3104,4650.0
2018-08-16 12:00:00,176.31,176.56,176.31,176.48,7920.0,121.3172,121.4893,121.3172,121.4342,7920.0
2018-08-16 12:05:00,176.51,176.57,176.45,176.51,5636.0,121.4549,121.4962,121.4136,121.4549,5636.0
2018-08-16 12:10:00,176.47,176.55,176.47,176.55,18116.0,121.4273,121.4824,121.4273,121.4824,18116.0
2018-08-16 12:15:00,176.57,176.58,176.44,176.45,9760.0,121.4962,121.503,121.4067,121.4136,9760.0
2018-08-16 12:20:00,176.43,176.5,176.43,176.48,8167.0,121.3998,121.448,121.3998,121.4342,8167.0
2018-08-16 12:25:00,176.51,176.55,176.43,176.48,7605.0,121.4549,121.4824,121.3998,121.4342,7605.0
2018-08-16 12:30:00,176.47,176.58,176.46,176.54,10163.0,121.4273,121.503,121.4205,121.4755,10163.0
2018-08-16 12:35:00,176.53,176.56,176.45,176.47,3800.0,121.4686,121.4893,121.4136,121.4273,3800.0
2018-08-16 12:40:00,176.48,176.7,176.47,176.58,24051.0,121.4342,121.5856,121.4273,121.503,24051.0
2018-08-16 12:45:00,176.61,176.68,176.59,176.59,25900.0,121.5237,121.5718,121.5099,121.5099,25900.0
2018-08-16 12:50:00,176.59,176.61,176.55,176.61,2402.0,121.5099,121.5237,121.4824,121.5237,2402.0
2018-08-16 12:55:00,176.62,176.68,176.57,176.67,3940.0,121.5306,121.5718,121.4962,121.565,3940.0
2018-08-16 13:00:00,176.67,176.68,176.6,176.61,3700.0,121.565,121.5718,121.5168,121.5237,3700.0
2018-08-16 13:05:00,176.61,176.62,176.44,176.44,5893.0,121.5237,121.5306,121.4067,121.4067,5893.0
2018-08-16 13:10:00,176.45,176.56,176.32,176.56,17863.0,121.4136,121.4893,121.3241,121.4893,17863.0
2018-08-16 13:15:00,176.55,176.59,176.53,176.58,3047.0,121.4824,121.5099,121.4686,121.503,3047.0
2018-08-16 13:20:00,176.59,176.85,176.59,176.81,8910.0,121.5099,121.6888,121.5099,121.6613,8910.0
2018-08-16 13:25:00,176.84,176.96,176.82,176.82,4326.0,121.6819,121.7645,121.6682,121.6682,4326.0
2018-08-16 13:30:00,176.82,176.9,176.8,176.9,2402.0,121.6682,121.7232,121.6544,121.7232,2402.0
2018-08-16 13:35:00,176.91,176.93,176.85,176.87,1750.0,121.7301,121.7439,121.6888,121.7026,1750.0
2018-08-16 13:40:00,176.81,176.87,176.81,176.87,2000.0,121.6613,121.7026,121.6613,121.7026,2000.0
2018-08-16 13:45:00,176.79,176.88,176.77,176.77,3900.0,121.6475,121.7095,121.6338,121.6338,3900.0
2018-08-16 13:50:00,176.81,176.81,176.71,176.75,1704.0,121.6613,121.6613,121.5925,121.62,1704.0
2018-08-16 13:55:00,176.68,176.72,176.65,176.67,3707.0,121.5718,121.5994,121.5512,121.565,3707.0
2018-08-16 14:00:00,176.69,176.73,176.58,176.58,2000.0,121.5787,121.6062,121.503,121.503,2000.0
2018-08-16 14:05:00,176.56,176.6,176.53,176.56,6042.0,121.4893,121.5168,121.4686,121.4893,6042.0
2018-08-16 14:10:00,176.55,176.55,176.46,176.46,5210.0,121.4824,121.4824,121.4205,121.4205,5210.0
2018-08-16 14:15:00,176.45,176.45,176.26,176.32,16991.0,121.4136,121.4136,121.2828,121.3241,16991.0
2018-08-16 14:20:00,176.33,176.45,176.26,176.44,22956.0,121.331,121.4136,121.2828,121.4067,22956.0
2018-08-16 14:25:00,176.41,176.42,176.36,176.39,17433.0,121.3861,121.3929,121.3517,121.3723,17433.0
2018-08-16 14:30:00,176.41,176.48,176.36,176.48,5502.0,121.3861,121.4342,121.3517,121.4342,5502.0
2018-08-16 14:35:00,176.48,176.54,176.43,176.54,4158.0,121.4342,121.4755,121.3998,121.4755,4158.0
2018-08-16 14:40:00,176.54,176.55,176.4,176.4,2100.0,121.4755,121.4824,121.3792,121.3792,2100.0
2018-08-16 14:45:00,176.35,176.39,176.3,176.39,3500.0,121.3448,121.3723,121.3104,121.3723,3500.0
2018-08-16 14:50:00,176.4,176.42,176.34,176.4,3472.0,121.3792,121.3929,121.3379,121.3792,3472.0
2018-08-16 14:55:00,176.42,176.69,176.41,176.66,11037.0,121.3929,121.5787,121.3861,121.5581,11037.0
2018-08-16 15:00:00,176.64,176.71,176.6,176.62,7927.0,121.5443,121.5925,121.5168,121.5306,7927.0
2018-08-16 15:05:00,176.62,176.63,176.52,176.62,6313.0,121.5306,121.5374,121.4617,121.5306,6313.0
2018-08-16 15:10:00,176.57,176.76,176.55,176.76,5370.0,121.4962,121.6269,121.4824,121.6269,5370.0
2018-08-16 15:15:00,176.76,176.87,176.75,176.75,7262.0,121.6269,121.7026,121.62,121.62,7262.0
2018-08-16 15:20:00,176.74,177.03,176.72,176.85,20788.0,121.6131,121.8127,121.5994,121.6888,20788.0
2018-08-16 15:25:00,176.85,176.97,176.85,176.95,4532.0,121.6888,121.7714,121.6888,121.7576,4532.0
2018-08-16 15:30:00,176.94,176.99,176.81,176.91,14235.0,121.7507,121.7852,121.6613,121.7301,14235.0
2018-08-16 15:35:00,176.89,176.95,176.83,176.83,10080.0,121.7163,121.7576,121.6751,121.6751,10080.0
2018-08-16 15:40:00,176.83,176.89,176.81,176.85,11077.0,121.6751,121.7163,121.6613,121.6888,11077.0
2018-08-16 15:45:00,176.86,176.88,176.66,176.71,32645.0,121.6957,121.7095,121.5581,121.5925,32645.0
2018-08-16 15:50:00,176.69,176.69,176.52,176.58,32022.0,121.5787,121.5787,121.4617,121.503,32022.0
2018-08-16 15:55:00,176.59,176.81,176.56,176.81,85254.0,121.5099,121.6613,121.4893,121.6613,85254.0
2018-08-17 09:30:00,177.12,177.45,176.81,176.81,51455.0,121.8746,122.1017,121.6613,121.6613,51455.0
2018-08-17 09:35:00,176.94,177.17,176.82,176.91,6149.0,121.7507,121.909,121.6682,121.7301,6149.0
2018-08-17 09:40:00,176.91,177.12,176.65,177.12,4200.0,121.7301,121.8746,121.5512,121.8746,4200.0
2018-08-17 09:45:00,177.12,177.27,176.72,176.87,9800.0,121.8746,121.9778,121.5994,121.7026,9800.0
2018-08-17 09:50:00,176.75,177.17,176.75,177.06,7908.0,121.62,121.909,121.62,121.8333,7908.0
2018-08-17 09:55:00,177.11,177.23,177.06,177.07,7042.0,121.8677,121.9503,121.8333,121.8402,7042.0
2018-08-17 10:00:00,177.0,177.24,177.0,177.19,5257.0,121.792,121.9572,121.792,121.9228,5257.0
2018-08-17 10:05:00,177.14,177.16,176.88,176.88,8000.0,121.8884,121.9021,121.7095,121.7095,8000.0
2018-08-17 10:10:00,176.95,177.34,176.95,177.27,8819.0,121.7576,122.026,121.7576,121.9778,8819.0
2018-08-17 10:15:00,177.37,177.45,177.27,177.37,10852.0,122.0466,122.1017,121.9778,122.0466,10852.0
2018-08-17 10:20:00,177.35,177.57,177.28,177.57,8358.0,122.0329,122.1842,121.9847,122.1842,8358.0
2018-08-17 10:25:00,177.61,177.77,177.58,177.75,8366.0,122.2118,122.3219,122.1911,122.3081,8366.0
2018-08-17 10:30:00,177.76,177.77,177.58,177.67,6589.0,122.315,122.3219,122.1911,122.2531,6589.0
2018-08-17 10:35:00,177.67,177.78,177.62,177.74,3703.0,122.2531,122.3287,122.2186,122.3012,3703.0
2018-08-17 10:40:00,177.74,177.75,177.65,177.71,4928.0,122.3012,122.3081,122.2393,122.2806,4928.0
2018-08-17 10:45:00,177.7,177.83,177.69,177.83,5585.0,122.2737,122.3631,122.2668,122.3631,5585.0
2018-08-17 10:50:00,177.83,177.85,177.73,177.85,7196.0,122.3631,122.3769,122.2943,122.3769,7196.0
2018-08-17 10:55:00,177.84,177.97,177.78,177.83,15065.0,122.37,122.4595,122.3287,122.3631,15065.0
2018-08-17 11:00:00,177.87,177.88,177.71,177.76,8000.0,122.3907,122.3976,122.2806,122.315,8000.0
2018-08-17 11:05:00,177.74,177.84,177.73,177.83,17700.0,122.3012,122.37,122.2943,122.3631,17700.0
2018-08-17 11:10:00,177.78,177.91,177.78,177.81,22891.0,122.3287,122.4182,122.3287,122.3494,22891.0
2018-08-17 11:15:00,177.77,177.88,177.74,177.79,4905.0,122.3219,122.3976,122.3012,122.3356,4905.0
2018-08-17 11:20:00,177.74,177.75,177.56,177.6,33832.0,122.3012,122.3081,122.1774,122.2049,33832.0
2018-08-17 11:25:00,177.64,177.72,177.6,177.69,31431.0,122.2324,122.2875,122.2049,122.2668,31431.0
2018-08-17 11:30:00,177.69,177.81,177.62,177.74,16075.0,122.2668,122.3494,122.2186,122.3012,16075.0
2018-08-17 11:35:00,177.75,177.83,177.66,177.78,17994.0,122.3081,122.3631,122.2462,122.3287,17994.0
2018-08-17 11:40:00,177.8,177.87,177.8,177.85,4793.0,122.3425,122.3907,122.3425,122.3769,4793.0
2018-08-17 11:45:00,177.84,177.84,177.7,177.8,7193.0,122.37,122.37,122.2737,122.3425,7193.0
2018-08-17 11:50:00,177.8,177.84,177.71,177.71,4640.0,122.3425,122.37,122.2806,122.2806,4640.0
2018-08-17 11:55:00,177.71,177.86,177.71,177.73,17727.0,122.2806,122.3838,122.2806,122.2943,17727.0
2018-08-17 12:00:00,177.73,177.82,177.56,177.61,16289.0,122.2943,122.3563,122.1774,122.2118,16289.0
2018-08-17 12:05:00,177.61,178.03,177.61,177.96,17429.0,122.2118,122.5008,122.2118,122.4526,17429.0
2018-08-17 12:10:00,177.96,177.96,177.82,177.83,3000.0,122.4526,122.4526,122.3563,122.3631,3000.0
2018-08-17 12:15:00,177.82,177.9,177.8,177.85,8191.0,122.3563,122.4113,122.3425,122.3769,8191.0
2018-08-17 12:20:00,177.86,177.95,177.85,177.88,3000.0,122.3838,122.4457,122.3769,122.3976,3000.0
2018-08-17 12:25:00,177.84,177.9,177.83,177.89,2700.0,122.37,122.4113,122.3631,122.4044,2700.0
2018-08-17 12:30:00,177.89,177.91,177.86,177.91,2400.0,122.4044,122.4182,122.3838,122.4182,2400.0
2018-08-17 12:35:00,177.94,177.97,177.9,177.94,3760.0,122.4388,122.4595,122.4113,122.4388,3760.0
2018-08-17 12:40:00,177.94,177.94,177.83,177.9,1810.0,122.4388,122.4388,122.3631,122.4113,1810.0
2018-08-17 12:45:00,177.87,177.89,177.82,177.89,7230.0,122.3907,122.4044,122.3563,122.4044,7230.0
2018-08-17 12:50:00,177.93,177.96,177.83,177.92,3200.0,122.432,122.4526,122.3631,122.4251,3200.0
2018-08-17 12:55:00,177.91,178.02,177.91,177.98,3668.0,122.4182,122.4939,122.4182,122.4664,3668.0
2018-08-17 13:00:00,177.99,178.09,177.97,178.09,3715.0,122.4732,122.542,122.4595,122.542,3715.0
2018-08-17 13:05:00,178.08,178.12,178.05,178.1,4083.0,122.5352,122.5627,122.5145,122.5489,4083.0
2018-08-17 13:10:00,178.1,178.13,178.09,178.11,2414.0,122.5489,122.5696,122.542,122.5558,2414.0
2018-08-17 13:15:00,178.11,178.14,178.1,178.14,4297.0,122.5558,122.5765,122.5489,122.5765,4297.0
2018-08-17 13:20:00,178.15,178.23,178.14,178.17,3870.0,122.5833,122.6384,122.5765,122.5971,3870.0
2018-08-17 13:25:00,178.18,178.34,178.18,178.34,3200.0,122.604,122.7141,122.604,122.7141,3200.0
2018-08-17 13:30:00,178.3,178.33,178.14,178.26,4047.0,122.6865,122.7072,122.5765,122.659,4047.0
2018-08-17 13:35:00,178.23,178.25,178.17,178.25,3408.0,122.6384,122.6521,122.5971,122.6521,3408.0
2018-08-17 13:40:00,178.27,178.27,178.14,178.15,6128.0,122.6659,122.6659,122.5765,122.5833,6128.0
2018-08-17 13:45:00,178.16,178.26,178.1,178.25,4953.0,122.5902,122.659,122.5489,122.6521,4953.0
2018-08-17 13:50:00,178.25,178.39,178.21,178.39,7401.0,122.6521,122.7485,122.6246,122.7485,7401.0
2018-08-17 13:55:00,178.39,178.41,178.31,178.4,3831.0,122.7485,122.7622,122.6934,122.7554,3831.0
2018-08-17 14:00:00,178.37,178.59,178.37,178.59,7457.0,122.7347,122.8861,122.7347,122.8861,7457.0
2018-08-17 14:05:00,178.62,178.63,178.39,178.43,8864.0,122.9067,122.9136,122.7485,122.776,8864.0
2018-08-17 14:10:00,178.4,178.4,178.26,178.26,6727.0,122.7554,122.7554,122.659,122.659,6727.0
2018-08-17 14:15:00,178.3,178.35,178.14,178.14,7812.0,122.6865,122.721,122.5765,122.5765,7812.0
2018-08-17 14:20:00,178.15,178.19,178.09,178.14,3900.0,122.5833,122.6109,122.542,122.5765,3900.0
2018-08-17 14:25:00,178.11,178.27,178.11,178.24,4305.0,122.5558,122.6659,122.5558,122.6453,4305.0
2018-08-17 14:30:00,178.26,178.29,178.12,178.22,14653.0,122.659,122.6797,122.5627,122.6315,14653.0
2018-08-17 14:35:00,178.24,178.3,178.13,178.15,11103.0,122.6453,122.6865,122.5696,122.5833,11103.0
2018-08-17 14:40:00,178.16,178.17,178.09,178.12,5944.0,122.5902,122.5971,122.542,122.5627,5944.0
2018-08-17 14:45:00,178.1,178.13,178.0,178.01,5971.0,122.5489,122.5696,122.4801,122.487,5971.0
2018-08-17 14:50:00,178.0,178.33,177.99,178.19,8924.0,122.4801,122.7072,122.4732,122.6109,8924.0
2018-08-17 14:55:00,178.2,178.29,178.15,178.22,7745.0,122.6177,122.6797,122.5833,122.6315,7745.0
2018-08-17 15:00:00,178.21,178.23,178.16,178.23,3338.0,122.6246,122.6384,122.5902,122.6384,3338.0
2018-08-17 15:05:00,178.22,178.24,178.15,178.16,5710.0,122.6315,122.6453,122.5833,122.5902,5710.0
2018-08-17 15:10:00,178.18,178.24,178.15,178.16,3808.0,122.604,122.6453,122.5833,122.5902,3808.0
2018-08-17 15:15:00,178.16,178.24,178.09,178.24,5737.0,122.5902,122.6453,122.542,122.6453,5737.0
2018-08-17 15:20:00,178.25,178.27,178.16,178.16,5009.0,122.6521,122.6659,122.5902,122.5902,5009.0
2018-08-17 15:25:00,178.15,178.17,178.02,178.09,4152.0,122.5833,122.5971,122.4939,122.542,4152.0
2018-08-17 15:30:00,178.1,178.19,178.07,178.08,8414.0,122.5489,122.6109,122.5283,122.5352,8414.0
2018-08-17 15:35:00,178.11,178.15,177.98,178.02,12029.0,122.5558,122.5833,122.4664,122.4939,12029.0
2018-08-17 15:40:00,178.04,178.15,178.04,178.11,9345.0,122.5076,122.5833,122.5076,122.5558,9345.0
2018-08-17 15:45:00,178.13,178.33,178.11,178.23,16789.0,122.5696,122.7072,122.5558,122.6384,16789.0
2018-08-17 15:50:00,178.23,178.3,178.12,178.29,21586.0,122.6384,122.6865,122.5627,122.6797,21586.0
2018-08-17 15:55:00,178.27,178.48,178.25,178.47,60180.0,122.6659,122.8104,122.6521,122.8035,60180.0
2018-08-20 09:30:00,179.13,179.33,178.86,179.32,13378.0,123.2577,123.3953,123.0719,123.3884,13378.0
2018-08-20 09:35:00,179.34,179.34,178.99,179.21,4799.0,123.4022,123.4022,123.1613,123.3127,4799.0
2018-08-20 09:40:00,179.23,179.75,179.23,179.74,14254.0,123.3265,123.6843,123.3265,123.6774,14254.0
2018-08-20 09:45:00,179.65,180.79,179.65,180.79,65668.0,123.6155,124.3999,123.6155,124.3999,65668.0
2018-08-20 09:50:00,180.78,180.91,180.27,180.47,15444.0,124.393,124.4825,124.0421,124.1797,15444.0
2018-08-20 09:55:00,180.41,180.68,180.41,180.41,12178.0,124.1384,124.3242,124.1384,124.1384,12178.0
2018-08-20 10:00:00,180.43,180.63,180.27,180.42,12769.0,124.1522,124.2898,124.0421,124.1453,12769.0
2018-08-20 10:05:00,180.43,180.54,180.27,180.44,6804.0,124.1522,124.2279,124.0421,124.1591,6804.0
2018-08-20 10:10:00,180.41,180.51,180.29,180.5,12608.0,124.1384,124.2072,124.0558,124.2003,12608.0
2018-08-20 10:15:00,180.47,180.76,180.36,180.71,10585.0,124.1797,124.3793,124.104,124.3448,10585.0
2018-08-20 10:20:00,180.67,180.75,180.47,180.48,5577.0,124.3173,124.3724,124.1797,124.1866,5577.0
2018-08-20 10:25:00,180.45,180.77,180.45,180.76,8705.0,124.1659,124.3861,124.1659,124.3793,8705.0
2018-08-20 10:30:00,180.77,180.92,180.68,180.85,16356.0,124.3861,124.4893,124.3242,124.4412,16356.0
2018-08-20 10:35:00,180.86,180.86,180.54,180.54,11644.0,124.4481,124.4481,124.2279,124.2279,11644.0
2018-08-20 10:40:00,180.53,180.65,180.32,180.54,10786.0,124.221,124.3036,124.0765,124.2279,10786.0
2018-08-20 10:45:00,180.45,180.56,180.39,180.42,6949.0,124.1659,124.2416,124.1247,124.1453,6949.0
2018-08-20 10:50:00,180.39,180.61,180.39,180.57,6266.0,124.1247,124.276,124.1247,124.2485,6266.0
2018-08-20 10:55:00,180.51,180.68,180.36,180.46,14475.0,124.2072,124.3242,124.104,124.1728,14475.0
2018-08-20 11:00:00,180.53,180.65,180.36,180.39,9499.0,124.221,124.3036,124.104,124.1247,9499.0
2018-08-20 11:05:00,180.39,180.77,180.35,180.68,8953.0,124.1247,124.3861,124.0971,124.3242,8953.0
2018-08-20 11:10:00,180.69,180.94,180.67,180.91,10678.0,124.3311,124.5031,124.3173,124.4825,10678.0
2018-08-20 11:15:00,180.89,181.08,180.88,181.06,11433.0,124.4687,124.5994,124.4618,124.5857,11433.0
2018-08-20 11:20:00,181.03,181.08,180.95,181.05,9135.0,124.565,124.5994,124.51,124.5788,9135.0
2018-08-20 11:25:00,180.97,181.04,180.9,180.96,6996.0,124.5238,124.5719,124.4756,124.5169,6996.0
2018-08-20 11:30:00,180.99,181.0,180.82,180.82,10348.0,124.5375,124.5444,124.4205,124.4205,10348.0
2018-08-20 11:35:00,180.85,180.94,180.82,180.87,7697.0,124.4412,124.5031,124.4205,124.4549,7697.0
2018-08-20 11:40:00,180.91,180.92,180.62,180.77,10506.0,124.4825,124.4893,124.2829,124.3861,10506.0
2018-08-20 11:45:00,180.8,181.05,180.8,180.97,9230.0,124.4068,124.5788,124.4068,124.5238,9230.0
2018-08-20 11:50:00,181.0,181.04,180.86,180.91,7638.0,124.5444,124.5719,124.4481,124.4825,7638.0
2018-08-20 11:55:00,180.91,181.05,180.87,180.97,4110.0,124.4825,124.5788,124.4549,124.5238,4110.0
2018-08-20 12:00:00,180.98,181.04,180.94,180.99,5801.0,124.5306,124.5719,124.5031,124.5375,5801.0
2018-08-20 12:05:00,180.99,181.09,180.8,181.09,9898.0,124.5375,124.6063,124.4068,124.6063,9898.0
2018-08-20 12:10:00,181.09,181.42,181.07,181.42,18159.0,124.6063,124.8334,124.5926,124.8334,18159.0
2018-08-20 12:15:00,181.46,181.46,181.24,181.24,12193.0,124.8609,124.8609,124.7095,124.7095,12193.0
2018-08-20 12:20:00,181.28,181.51,181.24,181.51,11825.0,124.7371,124.8953,124.7095,124.8953,11825.0
2018-08-20 12:25:00,181.48,181.69,181.44,181.66,9476.0,124.8747,125.0192,124.8472,124.9985,9476.0
2018-08-20 12:30:00,181.66,181.7,181.34,181.42,10201.0,124.9985,125.0261,124.7783,124.8334,10201.0
2018-08-20 12:35:00,181.45,181.57,181.43,181.5,7200.0,124.854,124.9366,124.8403,124.8884,7200.0
2018-08-20 12:40:00,181.55,181.59,181.24,181.33,8725.0,124.9228,124.9504,124.7095,124.7715,8725.0
2018-08-20 12:45:00,181.4,181.42,181.31,181.37,8524.0,124.8196,124.8334,124.7577,124.799,8524.0
2018-08-20 12:50:00,181.4,182.04,181.36,181.98,22940.0,124.8196,125.26,124.7921,125.2187,22940.0
2018-08-20 12:55:00,182.0,182.43,181.77,182.39,22421.0,125.2325,125.5284,125.0742,125.5008,22421.0
2018-08-20 13:00:00,182.34,182.62,182.05,182.35,34845.0,125.4664,125.6591,125.2669,125.4733,34845.0
2018-08-20 13:05:00,182.35,182.55,181.98,182.2,11792.0,125.4733,125.6109,125.2187,125.3701,11792.0
2018-08-20 13:10:00,182.17,182.5,182.05,182.42,59471.0,125.3495,125.5765,125.2669,125.5215,59471.0
2018-08-20 13:15:00,182.5,182.5,181.67,181.67,72321.0,125.5765,125.5765,125.0054,125.0054,72321.0
2018-08-20 13:20:00,181.72,181.82,181.37,181.46,39298.0,125.0398,125.1086,124.799,124.8609,39298.0
2018-08-20 13:25:00,181.54,181.72,181.5,181.69,3270.0,124.916,125.0398,124.8884,125.0192,3270.0
2018-08-20 13:30:00,181.68,181.82,181.59,181.71,8222.0,125.0123,125.1086,124.9504,125.0329,8222.0
2018-08-20 13:35:00,181.64,181.78,181.35,181.35,12156.0,124.9848,125.0811,124.7852,124.7852,12156.0
2018-08-20 13:40:00,181.33,181.45,181.33,181.45,5560.0,124.7715,124.854,124.7715,124.854,5560.0
2018-08-20 13:45:00,181.39,181.61,181.39,181.61,2337.0,124.8127,124.9641,124.8127,124.9641,2337.0
2018-08-20 13:50:00,181.67,181.71,181.61,181.67,5302.0,125.0054,125.0329,124.9641,125.0054,5302.0
2018-08-20 13:55:00,181.7,181.72,181.54,181.59,3668.0,125.0261,125.0398,124.916,124.9504,3668.0
2018-08-20 14:00:00,181.6,181.61,181.51,181.52,7993.0,124.9572,124.9641,124.8953,124.9022,7993.0
2018-08-20 14:05:00,181.56,181.58,181.48,181.54,9591.0,124.9297,124.9435,124.8747,124.916,9591.0
2018-08-20 14:10:00,181.53,181.54,181.4,181.4,7200.0,124.9091,124.916,124.8196,124.8196,7200.0
2018-08-20 14:15:00,181.4,181.57,181.34,181.56,9203.0,124.8196,124.9366,124.7783,124.9297,9203.0
2018-08-20 14:20:00,181.57,181.57,181.4,181.45,7364.0,124.9366,124.9366,124.8196,124.854,7364.0
2018-08-20 14:25:00,181.47,181.48,181.24,181.25,15904.0,124.8678,124.8747,124.7095,124.7164,15904.0
2018-08-20 14:30:00,181.24,181.26,180.93,180.93,11677.0,124.7095,124.7233,124.4962,124.4962,11677.0
2018-08-20 14:35:00,180.98,181.02,180.95,180.96,12490.0,124.5306,124.5582,124.51,124.5169,12490.0
2018-08-20 14:40:00,180.93,181.0,180.83,180.95,11081.0,124.4962,124.5444,124.4274,124.51,11081.0
2018-08-20 14:45:00,181.01,181.01,180.74,180.83,7115.0,124.5513,124.5513,124.3655,124.4274,7115.0
2018-08-20 14:50:00,180.84,181.01,180.8,180.93,17353.0,124.4343,124.5513,124.4068,124.4962,17353.0
2018-08-20 14:55:00,180.97,181.03,180.83,180.97,6851.0,124.5238,124.565,124.4274,124.5238,6851.0
2018-08-20 15:00:00,180.99,180.99,180.85,180.88,9199.0,124.5375,124.5375,124.4412,124.4618,9199.0
2018-08-20 15:05:00,180.85,180.91,180.77,180.77,4412.0,124.4412,124.4825,124.3861,124.3861,4412.0
2018-08-20 15:10:00,180.74,180.91,180.74,180.91,15380.0,124.3655,124.4825,124.3655,124.4825,15380.0
2018-08-20 15:15:00,180.91,181.16,180.86,181.15,14501.0,124.4825,124.6545,124.4481,124.6476,14501.0
2018-08-20 15:20:00,181.14,181.23,181.08,181.2,15971.0,124.6407,124.7027,124.5994,124.682,15971.0
2018-08-20 15:25:00,181.23,181.27,181.19,181.22,12844.0,124.7027,124.7302,124.6751,124.6958,12844.0
2018-08-20 15:30:00,181.2,181.26,181.1,181.1,15511.0,124.682,124.7233,124.6132,124.6132,15511.0
2018-08-20 15:35:00,181.12,181.25,181.12,181.23,19864.0,124.627,124.7164,124.627,124.7027,19864.0
2018-08-20 15:40:00,181.22,181.33,181.22,181.27,21522.0,124.6958,124.7715,124.6958,124.7302,21522.0
2018-08-20 15:45:00,181.28,181.3,181.23,181.27,34204.0,124.7371,124.7508,124.7027,124.7302,34204.0
2018-08-20 15:50:00,181.27,181.35,181.24,181.31,56549.0,124.7302,124.7852,124.7095,124.7577,56549.0
2018-08-20 15:55:00,181.31,181.38,181.16,181.36,94282.0,124.7577,124.8059,124.6545,124.7921,94282.0
2018-08-21 09:30:00,180.7,180.81,180.06,180.73,21486.0,124.338,124.4137,123.8976,124.3586,21486.0
2018-08-21 09:35:00,180.68,181.52,180.41,181.33,12440.0,124.3242,124.9022,124.1384,124.7715,12440.0
2018-08-21 09:40:00,181.27,181.73,181.14,181.54,14200.0,124.7302,125.0467,124.6407,124.916,14200.0
2018-08-21 09:45:00,181.55,181.87,181.42,181.87,25147.0,124.9228,125.143,124.8334,125.143,25147.0
2018-08-21 09:50:00,181.87,182.05,181.36,181.45,49526.0,125.143,125.2669,124.7921,124.854,49526.0
2018-08-21 09:55:00,181.39,181.45,180.63,181.01,15948.0,124.8127,124.854,124.2898,124.5513,15948.0
2018-08-21 10:00:00,180.91,180.95,180.45,180.88,15902.0,124.4825,124.51,124.1659,124.4618,15902.0
2018-08-21 10:05:00,180.79,181.04,180.54,180.87,14200.0,124.3999,124.5719,124.2279,124.4549,14200.0
2018-08-21 10:10:00,180.92,181.01,180.8,180.93,9134.0,124.4893,124.5513,124.4068,124.4962,9134.0
2018-08-21 10:15:00,180.9,180.9,180.49,180.61,10891.0,124.4756,124.4756,124.1935,124.276,10891.0
2018-08-21 10:20:00,180.62,180.7,180.59,180.63,5274.0,124.2829,124.338,124.2623,124.2898,5274.0
2018-08-21 10:25:00,180.66,180.82,180.6,180.72,11102.0,124.3104,124.4205,124.2692,124.3517,11102.0
2018-08-21 10:30:00,180.76,180.91,180.69,180.76,8050.0,124.3793,124.4825,124.3311,124.3793,8050.0
2018-08-21 10:35:00,180.68,180.87,180.61,180.87,13256.0,124.3242,124.4549,124.276,124.4549,13256.0
2018-08-21 10:40:00,180.79,180.79,180.4,180.4,8662.0,124.3999,124.3999,124.1315,124.1315,8662.0
2018-08-21 10:45:00,180.44,180.53,180.23,180.23,9732.0,124.1591,124.221,124.0146,124.0146,9732.0
2018-08-21 10:50:00,180.26,180.27,180.08,180.15,7060.0,124.0352,124.0421,123.9113,123.9595,7060.0
2018-08-21 10:55:00,180.13,180.22,180.09,180.21,13330.0,123.9458,124.0077,123.9182,124.0008,13330.0
2018-08-21 11:00:00,180.19,180.35,180.13,180.3,17102.0,123.987,124.0971,123.9458,124.0627,17102.0
2018-08-21 11:05:00,180.26,180.33,180.11,180.12,2742.0,124.0352,124.0834,123.932,123.9389,2742.0
2018-08-21 11:10:00,180.11,180.11,179.85,180.09,15143.0,123.932,123.932,123.7531,123.9182,15143.0
2018-08-21 11:15:00,180.08,180.51,180.08,180.45,9008.0,123.9113,124.2072,123.9113,124.1659,9008.0
2018-08-21 11:20:00,180.49,180.61,180.35,180.37,4200.0,124.1935,124.276,124.0971,124.1109,4200.0
2018-08-21 11:25:00,180.36,180.45,180.25,180.42,4990.0,124.104,124.1659,124.0283,124.1453,4990.0
2018-08-21 11:30:00,180.47,180.51,180.31,180.46,7191.0,124.1797,124.2072,124.0696,124.1728,7191.0
2018-08-21 11:35:00,180.47,180.5,180.33,180.33,3800.0,124.1797,124.2003,124.0834,124.0834,3800.0
2018-08-21 11:40:00,180.33,180.47,180.27,180.47,2848.0,124.0834,124.1797,124.0421,124.1797,2848.0
2018-08-21 11:45:00,180.37,180.5,180.36,180.43,4928.0,124.1109,124.2003,124.104,124.1522,4928.0
2018-08-21 11:50:00,180.37,180.37,180.13,180.15,4134.0,124.1109,124.1109,123.9458,123.9595,4134.0
2018-08-21 11:55:00,180.19,180.22,180.05,180.1,3611.0,123.987,124.0077,123.8907,123.9251,3611.0
2018-08-21 12:00:00,180.14,180.26,180.08,180.13,5408.0,123.9526,124.0352,123.9113,123.9458,5408.0
2018-08-21 12:05:00,180.13,180.26,180.09,180.26,6006.0,123.9458,124.0352,123.9182,124.0352,6006.0
2018-08-21 12:10:00,180.27,180.32,180.17,180.32,9963.0,124.0421,124.0765,123.9733,124.0765,9963.0
2018-08-21 12:15:00,180.34,180.36,180.24,180.25,2208.0,124.0903,124.104,124.0214,124.0283,2208.0
2018-08-21 12:20:00,180.25,180.32,180.23,180.23,5409.0,124.0283,124.0765,124.0146,124.0146,5409.0
2018-08-21 12:25:00,180.21,180.33,180.11,180.11,6400.0,124.0008,124.0834,123.932,123.932,6400.0
2018-08-21 12:30:00,180.14,180.21,180.04,180.08,4200.0,123.9526,124.0008,123.8838,123.9113,4200.0
2018-08-21 12:35:00,180.12,180.25,180.1,180.19,6743.0,123.9389,124.0283,123.9251,123.987,6743.0
2018-08-21 12:40:00,180.16,180.27,180.16,180.23,4400.0,123.9664,124.0421,123.9664,124.0146,4400.0
2018-08-21 12:45:00,180.25,180.33,180.18,180.19,6576.0,124.0283,124.0834,123.9802,123.987,6576.0
2018-08-21 12:50:00,180.18,180.28,180.15,180.25,5028.0,123.9802,124.049,123.9595,124.0283,5028.0
2018-08-21 12:55:00,180.26,180.27,180.18,180.23,9105.0,124.0352,124.0421,123.9802,124.0146,9105.0
2018-08-21 13:00:00,180.2,180.3,180.17,180.2,6397.0,123.9939,124.0627,123.9733,123.9939,6397.0
2018-08-21 13:05:00,180.22,180.35,180.18,180.29,4959.0,124.0077,124.0971,123.9802,124.0558,4959.0
2018-08-21 13:10:00,180.27,180.29,180.19,180.21,6995.0,124.0421,124.0558,123.987,124.0008,6995.0
2018-08-21 13:15:00,180.21,180.35,180.19,180.34,5773.0,124.0008,124.0971,123.987,124.0903,5773.0
2018-08-21 13:20:00,180.31,180.46,180.3,180.46,5644.0,124.0696,124.1728,124.0627,124.1728,5644.0
2018-08-21 13:25:00,180.46,180.48,180.36,180.41,3139.0,124.1728,124.1866,124.104,124.1384,3139.0
2018-08-21 13:30:00,180.41,180.43,180.34,180.34,4253.0,124.1384,124.1522,124.0903,124.0903,4253.0
2018-08-21 13:35:00,180.36,180.5,180.36,180.5,3753.0,124.104,124.2003,124.104,124.2003,3753.0
2018-08-21 13:40:00,180.47,180.53,180.47,180.48,3674.0,124.1797,124.221,124.1797,124.1866,3674.0
2018-08-21 13:45:00,180.47,180.74,180.43,180.74,10374.0,124.1797,124.3655,124.1522,124.3655,10374.0
2018-08-21 13:50:00,180.74,180.76,180.56,180.56,18311.0,124.3655,124.3793,124.2416,124.2416,18311.0
2018-08-21 13:55:00,180.59,180.61,180.51,180.51,3844.0,124.2623,124.276,124.2072,124.2072,3844.0
2018-08-21 14:00:00,180.55,180.66,180.55,180.63,6883.0,124.2348,124.3104,124.2348,124.2898,6883.0
2018-08-21 14:05:00,180.57,180.63,180.51,180.62,9100.0,124.2485,124.2898,124.2072,124.2829,9100.0
2018-08-21 14:10:00,180.63,180.65,180.58,180.64,4335.0,124.2898,124.3036,124.2554,124.2967,4335.0
2018-08-21 14:15:00,180.65,180.72,180.64,180.7,4433.0,124.3036,124.3517,124.2967,124.338,4433.0
2018-08-21 14:20:00,180.71,180.71,180.61,180.69,5812.0,124.3448,124.3448,124.276,124.3311,5812.0
2018-08-21 14:25:00,180.69,180.77,180.69,180.75,4160.0,124.3311,124.3861,124.3311,124.3724,4160.0
2018-08-21 14:30:00,180.76,180.76,180.64,180.7,5067.0,124.3793,124.3793,124.2967,124.338,5067.0
2018-08-21 14:35:00,180.69,180.69,180.58,180.61,6790.0,124.3311,124.3311,124.2554,124.276,6790.0
2018-08-21 14:40:00,180.62,180.73,180.62,180.68,6740.0,124.2829,124.3586,124.2829,124.3242,6740.0
2018-08-21 14:45:00,180.7,180.73,180.62,180.64,9110.0,124.338,124.3586,124.2829,124.2967,9110.0
2018-08-21 14:50:00,180.65,180.66,180.57,180.65,6289.0,124.3036,124.3104,124.2485,124.3036,6289.0
2018-08-21 14:55:00,180.67,180.8,180.67,180.77,11084.0,124.3173,124.4068,124.3173,124.3861,11084.0
2018-08-21 15:00:00,180.79,180.96,180.79,180.92,10918.0,124.3999,124.5169,124.3999,124.4893,10918.0
2018-08-21 15:05:00,180.93,180.95,180.84,180.89,9860.0,124.4962,124.51,124.4343,124.4687,9860.0
2018-08-21 15:10:00,180.91,180.92,180.8,180.81,4461.0,124.4825,124.4893,124.4068,124.4137,4461.0
2018-08-21 15:15:00,180.83,180.93,180.73,180.74,7464.0,124.4274,124.4962,124.3586,124.3655,7464.0
2018-08-21 15:20:00,180.77,180.77,180.59,180.59,8489.0,124.3861,124.3861,124.2623,124.2623,8489.0
2018-08-21 15:25:00,180.6,180.74,180.6,180.7,9628.0,124.2692,124.3655,124.2692,124.338,9628.0
2018-08-21 15:30:00,180.71,180.71,180.48,180.48,10905.0,124.3448,124.3448,124.1866,124.1866,10905.0
2018-08-21 15:35:00,180.48,180.48,180.31,180.32,8627.0,124.1866,124.1866,124.0696,124.0765,8627.0
2018-08-21 15:40:00,180.33,180.35,180.24,180.34,16703.0,124.0834,124.0971,124.0214,124.0903,16703.0
2018-08-21 15:45:00,180.33,180.35,180.18,180.19,11195.0,124.0834,124.0971,123.9802,123.987,11195.0
2018-08-21 15:50:00,180.15,180.23,180.08,180.13,29710.0,123.9595,124.0146,123.9113,123.9458,29710.0
2018-08-21 15:55:00,180.1,180.46,180.1,180.19,57482.0,123.9251,124.1728,123.9251,123.987,57482.0
2018-08-22 09:30:00,180.51,180.67,179.94,180.05,15831.0,124.2072,124.3173,123.815,123.8907,15831.0
2018-08-22 09:35:00,180.05,180.12,179.46,179.9,7193.0,123.8907,123.9389,123.4847,123.7875,7193.0
2018-08-22 09:40:00,179.94,180.36,179.92,180.11,16434.0,123.815,124.104,123.8013,123.932,16434.0
2018-08-22 09:45:00,180.16,180.17,179.79,179.8,11199.0,123.9664,123.9733,123.7118,123.7187,11199.0
2018-08-22 09:50:00,179.85,179.91,179.4,179.48,6020.0,123.7531,123.7944,123.4434,123.4985,6020.0
2018-08-22 09:55:00,179.56,179.73,179.28,179.28,8205.0,123.5535,123.6705,123.3609,123.3609,8205.0
2018-08-22 10:00:00,179.33,179.38,179.18,179.34,4374.0,123.3953,123.4297,123.2921,123.4022,4374.0
2018-08-22 10:05:00,179.31,179.52,179.3,179.38,9243.0,123.3815,123.526,123.3746,123.4297,9243.0
2018-08-22 10:10:00,179.32,179.42,179.23,179.42,6366.0,123.3884,123.4572,123.3265,123.4572,6366.0
2018-08-22 10:15:00,179.37,179.5,179.33,179.35,5380.0,123.4228,123.5123,123.3953,123.409,5380.0
2018-08-22 10:20:00,179.3,179.37,179.12,179.37,6036.0,123.3746,123.4228,123.2508,123.4228,6036.0
2018-08-22 10:25:00,179.33,179.53,179.3,179.39,5034.0,123.3953,123.5329,123.3746,123.4366,5034.0
2018-08-22 10:30:00,179.43,179.43,179.28,179.29,2280.0,123.4641,123.4641,123.3609,123.3678,2280.0
2018-08-22 10:35:00,179.34,179.39,179.19,179.19,4080.0,123.4022,123.4366,123.2989,123.2989,4080.0
2018-08-22 10:40:00,179.18,179.35,179.12,179.35,5870.0,123.2921,123.409,123.2508,123.409,5870.0
2018-08-22 10:45:00,179.29,179.33,179.19,179.19,4625.0,123.3678,123.3953,123.2989,123.2989,4625.0
2018-08-22 10:50:00,179.23,179.31,179.17,179.17,8564.0,123.3265,123.3815,123.2852,123.2852,8564.0
2018-08-22 10:55:00,179.16,179.16,178.84,178.84,12336.0,123.2783,123.2783,123.0581,123.0581,12336.0
2018-08-22 11:00:00,178.81,178.86,178.55,178.55,8848.0,123.0375,123.0719,122.8586,122.8586,8848.0
2018-08-22 11:05:00,178.56,178.58,178.5,178.54,3223.0,122.8655,122.8792,122.8242,122.8517,3223.0
2018-08-22 11:10:00,178.56,178.62,178.5,178.5,6231.0,122.8655,122.9067,122.8242,122.8242,6231.0
2018-08-22 11:15:00,178.51,178.57,178.41,178.51,5395.0,122.831,122.8723,122.7622,122.831,5395.0
2018-08-22 11:20:00,178.5,178.53,178.42,178.53,5664.0,122.8242,122.8448,122.7691,122.8448,5664.0
2018-08-22 11:25:00,178.5,178.55,178.5,178.52,2814.0,122.8242,122.8586,122.8242,122.8379,2814.0
2018-08-22 11:30:00,178.51,178.63,178.51,178.62,6374.0,122.831,122.9136,122.831,122.9067,6374.0
2018-08-22 11:35:00,178.59,178.7,178.56,178.56,8512.0,122.8861,122.9618,122.8655,122.8655,8512.0
2018-08-22 11:40:00,178.52,178.52,178.36,178.36,2074.0,122.8379,122.8379,122.7278,122.7278,2074.0
2018-08-22 11:45:00,178.34,178.66,178.34,178.66,10110.0,122.7141,122.9343,122.7141,122.9343,10110.0
2018-08-22 11:50:00,178.66,178.66,178.44,178.44,9259.0,122.9343,122.9343,122.7829,122.7829,9259.0
2018-08-22 11:55:00,178.44,178.48,178.29,178.3,5057.0,122.7829,122.8104,122.6797,122.6865,5057.0
2018-08-22 12:00:00,178.33,178.51,178.29,178.5,6016.0,122.7072,122.831,122.6797,122.8242,6016.0
2018-08-22 12:05:00,178.43,178.43,178.33,178.43,2519.0,122.776,122.776,122.7072,122.776,2519.0
2018-08-22 12:10:00,178.42,178.48,178.37,178.42,3368.0,122.7691,122.8104,122.7347,122.7691,3368.0
2018-08-22 12:15:00,178.4,178.4,178.3,178.34,6731.0,122.7554,122.7554,122.6865,122.7141,6731.0
2018-08-22 12:20:00,178.32,178.42,178.3,178.42,5147.0,122.7003,122.7691,122.6865,122.7691,5147.0
2018-08-22 12:25:00,178.41,178.46,178.38,178.4,11700.0,122.7622,122.7966,122.7416,122.7554,11700.0
2018-08-22 12:30:00,178.4,178.4,178.3,178.3,14729.0,122.7554,122.7554,122.6865,122.6865,14729.0
2018-08-22 12:35:00,178.3,178.31,178.11,178.22,12361.0,122.6865,122.6934,122.5558,122.6315,12361.0
2018-08-22 12:40:00,178.25,178.26,178.16,178.2,3074.0,122.6521,122.659,122.5902,122.6177,3074.0
2018-08-22 12:45:00,178.2,178.28,178.2,178.28,1500.0,122.6177,122.6728,122.6177,122.6728,1500.0
2018-08-22 12:50:00,178.24,178.38,178.22,178.36,5564.0,122.6453,122.7416,122.6315,122.7278,5564.0
2018-08-22 12:55:00,178.36,178.41,178.36,178.41,2261.0,122.7278,122.7622,122.7278,122.7622,2261.0
2018-08-22 13:00:00,178.4,178.5,178.4,178.49,2055.0,122.7554,122.8242,122.7554,122.8173,2055.0
2018-08-22 13:05:00,178.51,178.56,178.51,178.55,3712.0,122.831,122.8655,122.831,122.8586,3712.0
2018-08-22 13:10:00,178.55,178.56,178.49,178.49,2413.0,122.8586,122.8655,122.8173,122.8173,2413.0
2018-08-22 13:15:00,178.46,178.6,178.46,178.6,2901.0,122.7966,122.893,122.7966,122.893,2901.0
2018-08-22 13:20:00,178.6,178.63,178.56,178.63,2662.0,122.893,122.9136,122.8655,122.9136,2662.0
2018-08-22 13:25:00,178.64,178.79,178.63,178.79,2134.0,122.9205,123.0237,122.9136,123.0237,2134.0
2018-08-22 13:30:00,178.79,178.85,178.76,178.81,2798.0,123.0237,123.065,123.0031,123.0375,2798.0
2018-08-22 13:35:00,178.76,178.78,178.72,178.75,3367.0,123.0031,123.0168,122.9755,122.9962,3367.0
2018-08-22 13:40:00,178.74,178.77,178.69,178.77,3451.0,122.9893,123.01,122.9549,123.01,3451.0
2018-08-22 13:45:00,178.84,178.84,178.72,178.84,3840.0,123.0581,123.0581,122.9755,123.0581,3840.0
2018-08-22 13:50:00,178.83,178.83,178.75,178.75,2792.0,123.0512,123.0512,122.9962,122.9962,2792.0
2018-08-22 13:55:00,178.77,178.95,178.77,178.95,6606.0,123.01,123.1338,123.01,123.1338,6606.0
2018-08-22 14:00:00,179.03,179.27,179.03,179.27,5042.0,123.1889,123.354,123.1889,123.354,5042.0
2018-08-22 14:05:00,179.28,179.34,179.25,179.25,5774.0,123.3609,123.4022,123.3402,123.3402,5774.0
2018-08-22 14:10:00,179.23,179.24,179.19,179.19,3344.0,123.3265,123.3334,123.2989,123.2989,3344.0
2018-08-22 14:15:00,179.19,179.24,178.96,178.98,13828.0,123.2989,123.3334,123.1407,123.1545,13828.0
2018-08-22 14:20:00,178.95,178.95,178.86,178.86,2742.0,123.1338,123.1338,123.0719,123.0719,2742.0
2018-08-22 14:25:00,178.88,179.03,178.86,179.03,8362.0,123.0856,123.1889,123.0719,123.1889,8362.0
2018-08-22 14:30:00,179.03,179.04,178.92,178.96,3790.0,123.1889,123.1957,123.1132,123.1407,3790.0
2018-08-22 14:35:00,178.95,179.07,178.94,179.06,5136.0,123.1338,123.2164,123.1269,123.2095,5136.0
2018-08-22 14:40:00,179.08,179.13,179.01,179.05,10209.0,123.2233,123.2577,123.1751,123.2026,10209.0
2018-08-22 14:45:00,179.01,179.03,178.93,178.96,4679.0,123.1751,123.1889,123.12,123.1407,4679.0
2018-08-22 14:50:00,178.94,178.96,178.84,178.84,4237.0,123.1269,123.1407,123.0581,123.0581,4237.0
2018-08-22 14:55:00,178.89,178.97,178.81,178.97,5368.0,123.0925,123.1476,123.0375,123.1476,5368.0
2018-08-22 15:00:00,178.95,179.16,178.92,179.11,10563.0,123.1338,123.2783,123.1132,123.2439,10563.0
2018-08-22 15:05:00,179.14,179.22,179.07,179.19,4934.0,123.2645,123.3196,123.2164,123.2989,4934.0
2018-08-22 15:10:00,179.18,179.26,179.14,179.2,9947.0,123.2921,123.3471,123.2645,123.3058,9947.0
2018-08-22 15:15:00,179.22,179.26,179.14,179.2,7315.0,123.3196,123.3471,123.2645,123.3058,7315.0
2018-08-22 15:20:00,179.16,179.22,179.12,179.17,6873.0,123.2783,123.3196,123.2508,123.2852,6873.0
2018-08-22 15:25:00,179.15,179.22,179.14,179.2,6778.0,123.2714,123.3196,123.2645,123.3058,6778.0
2018-08-22 15:30:00,179.19,179.3,179.17,179.17,11219.0,123.2989,123.3746,123.2852,123.2852,11219.0
2018-08-22 15:35:00,179.18,179.38,179.18,179.34,8939.0,123.2921,123.4297,123.2921,123.4022,8939.0
2018-08-22 15:40:00,179.35,179.42,179.3,179.35,11957.0,123.409,123.4572,123.3746,123.409,11957.0
2018-08-22 15:45:00,179.34,179.42,179.3,179.39,23030.0,123.4022,123.4572,123.3746,123.4366,23030.0
2018-08-22 15:50:00,179.39,179.42,179.35,179.37,20381.0,123.4366,123.4572,123.409,123.4228,20381.0
2018-08-22 15:55:00,179.36,179.53,179.33,179.38,81538.0,123.4159,123.5329,123.3953,123.4297,81538.0
2018-08-23 09:30:00,179.47,180.46,179.16,180.01,29512.0,123.4916,124.1728,123.2783,123.8632,29512.0
2018-08-23 09:35:00,180.03,180.42,179.82,180.13,35332.0,123.8769,124.1453,123.7324,123.9458,35332.0
2018-08-23 09:40:00,180.13,180.42,180.0,180.4,8689.0,123.9458,124.1453,123.8563,124.1315,8689.0
2018-08-23 09:45:00,180.32,180.4,179.86,179.88,10900.0,124.0765,124.1315,123.76,123.7737,10900.0
2018-08-23 09:50:00,179.92,180.27,179.92,180.09,4709.0,123.8013,124.0421,123.8013,123.9182,4709.0
2018-08-23 09:55:00,180.15,180.42,180.14,180.42,4442.0,123.9595,124.1453,123.9526,124.1453,4442.0
2018-08-23 10:00:00,180.38,180.56,180.28,180.44,7788.0,124.1178,124.2416,124.049,124.1591,7788.0
2018-08-23 10:05:00,180.44,180.63,180.44,180.56,4999.0,124.1591,124.2898,124.1591,124.2416,4999.0
2018-08-23 10:10:00,180.44,180.49,180.38,180.43,1998.0,124.1591,124.1935,124.1178,124.1522,1998.0
2018-08-23 10:15:00,180.43,180.43,180.18,180.43,4545.0,124.1522,124.1522,123.9802,124.1522,4545.0
2018-08-23 10:20:00,180.42,180.43,180.16,180.16,6082.0,124.1453,124.1522,123.9664,123.9664,6082.0
2018-08-23 10:25:00,180.11,180.38,180.04,180.37,3000.0,123.932,124.1178,123.8838,124.1109,3000.0
2018-08-23 10:30:00,180.41,180.48,180.2,180.2,2400.0,124.1384,124.1866,123.9939,123.9939,2400.0
2018-08-23 10:35:00,180.24,180.35,179.99,179.99,2954.0,124.0214,124.0971,123.8494,123.8494,2954.0
2018-08-23 10:40:00,179.99,180.07,179.96,179.99,7215.0,123.8494,123.9045,123.8288,123.8494,7215.0
2018-08-23 10:45:00,180.08,180.2,179.96,179.99,6600.0,123.9113,123.9939,123.8288,123.8494,6600.0
2018-08-23 10:50:00,179.93,180.08,179.92,180.05,5334.0,123.8081,123.9113,123.8013,123.8907,5334.0
2018-08-23 10:55:00,180.05,180.25,180.02,180.25,3800.0,123.8907,124.0283,123.8701,124.0283,3800.0
2018-08-23 11:00:00,180.2,180.27,180.02,180.02,10744.0,123.9939,124.0421,123.8701,123.8701,10744.0
2018-08-23 11:05:00,179.98,180.04,179.96,180.0,3027.0,123.8425,123.8838,123.8288,123.8563,3027.0
2018-08-23 11:10:00,179.99,180.15,179.89,180.15,12682.0,123.8494,123.9595,123.7806,123.9595,12682.0
2018-08-23 11:15:00,180.19,180.19,180.01,180.12,5422.0,123.987,123.987,123.8632,123.9389,5422.0
2018-08-23 11:20:00,180.12,180.32,179.96,180.23,26441.0,123.9389,124.0765,123.8288,124.0146,26441.0
2018-08-23 11:25:00,180.16,180.33,180.15,180.31,13757.0,123.9664,124.0834,123.9595,124.0696,13757.0
2018-08-23 11:30:00,180.32,180.46,180.25,180.43,9900.0,124.0765,124.1728,124.0283,124.1522,9900.0
2018-08-23 11:35:00,180.46,180.59,180.43,180.59,8374.0,124.1728,124.2623,124.1522,124.2623,8374.0
2018-08-23 11:40:00,180.61,180.9,180.59,180.88,15640.0,124.276,124.4756,124.2623,124.4618,15640.0
2018-08-23 11:45:00,180.88,181.17,180.81,180.84,21969.0,124.4618,124.6614,124.4137,124.4343,21969.0
2018-08-23 11:50:00,180.86,180.87,180.69,180.71,3329.0,124.4481,124.4549,124.3311,124.3448,3329.0
2018-08-23 11:55:00,180.72,180.74,180.63,180.73,2834.0,124.3517,124.3655,124.2898,124.3586,2834.0
2018-08-23 12:00:00,180.71,180.76,180.65,180.68,5302.0,124.3448,124.3793,124.3036,124.3242,5302.0
2018-08-23 12:05:00,180.67,180.69,180.39,180.45,2513.0,124.3173,124.3311,124.1247,124.1659,2513.0
2018-08-23 12:10:00,180.48,180.48,180.38,180.44,2500.0,124.1866,124.1866,124.1178,124.1591,2500.0
2018-08-23 12:15:00,180.41,180.44,180.37,180.38,7043.0,124.1384,124.1591,124.1109,124.1178,7043.0
2018-08-23 12:20:00,180.4,180.41,180.23,180.25,3214.0,124.1315,124.1384,124.0146,124.0283,3214.0
2018-08-23 12:25:00,180.2,180.21,180.06,180.12,4199.0,123.9939,124.0008,123.8976,123.9389,4199.0
2018-08-23 12:30:00,180.09,180.14,180.06,180.11,3148.0,123.9182,123.9526,123.8976,123.932,3148.0
2018-08-23 12:35:00,180.11,180.21,180.11,180.13,3451.0,123.932,124.0008,123.932,123.9458,3451.0
2018-08-23 12:40:00,180.15,180.22,180.14,180.15,3241.0,123.9595,124.0077,123.9526,123.9595,3241.0
2018-08-23 12:45:00,180.13,180.35,180.13,180.22,14789.0,123.9458,124.0971,123.9458,124.0077,14789.0
2018-08-23 12:50:00,180.22,180.32,180.16,180.32,3730.0,124.0077,124.0765,123.9664,124.0765,3730.0
2018-08-23 12:55:00,180.27,180.27,180.15,180.15,2801.0,124.0421,124.0421,123.9595,123.9595,2801.0
2018-08-23 13:00:00,180.15,180.23,180.15,180.17,3599.0,123.9595,124.0146,123.9595,123.9733,3599.0
2018-08-23 13:05:00,180.16,180.18,180.12,180.15,2962.0,123.9664,123.9802,123.9389,123.9595,2962.0
2018-08-23 13:10:00,180.13,180.23,180.12,180.23,6596.0,123.9458,124.0146,123.9389,124.0146,6596.0
2018-08-23 13:15:00,180.19,180.24,180.15,180.22,4523.0,123.987,124.0214,123.9595,124.0077,4523.0
2018-08-23 13:20:00,180.25,180.25,180.18,180.2,2535.0,124.0283,124.0283,123.9802,123.9939,2535.0
2018-08-23 13:25:00,180.18,180.25,180.15,180.21,3616.0,123.9802,124.0283,123.9595,124.0008,3616.0
2018-08-23 13:30:00,180.22,180.25,180.17,180.21,3000.0,124.0077,124.0283,123.9733,124.0008,3000.0
2018-08-23 13:35:00,180.2,180.23,180.17,180.17,1926.0,123.9939,124.0146,123.9733,123.9733,1926.0
2018-08-23 13:40:00,180.19,180.23,180.15,180.22,5400.0,123.987,124.0146,123.9595,124.0077,5400.0
2018-08-23 13:45:00,180.26,180.27,180.21,180.22,1886.0,124.0352,124.0421,124.0008,124.0077,1886.0
2018-08-23 13:50:00,180.22,180.22,180.09,180.1,3450.0,124.0077,124.0077,123.9182,123.9251,3450.0
2018-08-23 13:55:00,180.08,180.12,180.06,180.11,3419.0,123.9113,123.9389,123.8976,123.932,3419.0
2018-08-23 14:00:00,180.1,180.1,180.04,180.07,3442.0,123.9251,123.9251,123.8838,123.9045,3442.0
2018-08-23 14:05:00,180.06,180.06,179.94,179.96,2627.0,123.8976,123.8976,123.815,123.8288,2627.0
2018-08-23 14:10:00,179.97,180.05,179.95,180.05,4959.0,123.8357,123.8907,123.8219,123.8907,4959.0
2018-08-23 14:15:00,180.05,180.2,180.05,180.16,4583.0,123.8907,123.9939,123.8907,123.9664,4583.0
2018-08-23 14:20:00,180.17,180.17,180.08,180.13,5394.0,123.9733,123.9733,123.9113,123.9458,5394.0
2018-08-23 14:25:00,180.18,180.54,180.17,180.52,15473.0,123.9802,124.2279,123.9733,124.2141,15473.0
2018-08-23 14:30:00,180.52,180.52,180.22,180.25,13226.0,124.2141,124.2141,124.0077,124.0283,13226.0
2018-08-23 14:35:00,180.25,180.28,180.2,180.22,2200.0,124.0283,124.049,123.9939,124.0077,2200.0
2018-08-23 14:40:00,180.2,180.34,180.17,180.34,6990.0,123.9939,124.0903,123.9733,124.0903,6990.0
2018-08-23 14:45:00,180.34,180.46,180.26,180.46,4480.0,124.0903,124.1728,124.0352,124.1728,4480.0
2018-08-23 14:50:00,180.46,180.71,180.36,180.65,8326.0,124.1728,124.3448,124.104,124.3036,8326.0
2018-08-23 14:55:00,180.63,180.63,180.53,180.53,2533.0,124.2898,124.2898,124.221,124.221,2533.0
2018-08-23 15:00:00,180.53,180.53,180.48,180.53,3775.0,124.221,124.221,124.1866,124.221,3775.0
2018-08-23 15:05:00,180.52,180.54,180.49,180.5,3325.0,124.2141,124.2279,124.1935,124.2003,3325.0
2018-08-23 15:10:00,180.5,180.54,180.49,180.49,7117.0,124.2003,124.2279,124.1935,124.1935,7117.0
2018-08-23 15:15:00,180.48,180.56,180.43,180.54,7140.0,124.1866,124.2416,124.1522,124.2279,7140.0
2018-08-23 15:20:00,180.53,180.53,180.4,180.4,6402.0,124.221,124.221,124.1315,124.1315,6402.0
2018-08-23 15:25:00,180.42,180.42,180.3,180.31,9010.0,124.1453,124.1453,124.0627,124.0696,9010.0
2018-08-23 15:30:00,180.34,180.48,180.33,180.46,7590.0,124.0903,124.1866,124.0834,124.1728,7590.0
2018-08-23 15:35:00,180.46,180.47,180.3,180.34,9453.0,124.1728,124.1797,124.0627,124.0903,9453.0
2018-08-23 15:40:00,180.34,180.37,180.27,180.29,9766.0,124.0903,124.1109,124.0421,124.0558,9766.0
2018-08-23 15:45:00,180.28,180.3,180.17,180.22,15589.0,124.049,124.0627,123.9733,124.0077,15589.0
2018-08-23 15:50:00,180.2,180.34,180.18,180.32,14366.0,123.9939,124.0903,123.9802,124.0765,14366.0
2018-08-23 15:55:00,180.33,180.53,180.32,180.44,49595.0,124.0834,124.221,124.0765,124.1591,49595.0
2018-08-24 09:30:00,179.81,180.23,179.61,179.62,13736.0,123.7256,124.0146,123.5879,123.5948,13736.0
2018-08-24 09:35:00,179.62,179.96,179.6,179.96,5055.0,123.5948,123.8288,123.5811,123.8288,5055.0
2018-08-24 09:40:00,179.87,179.87,179.59,179.71,9409.0,123.7669,123.7669,123.5742,123.6568,9409.0
2018-08-24 09:45:00,179.72,179.98,179.66,179.87,17027.0,123.6636,123.8425,123.6224,123.7669,17027.0
2018-08-24 09:50:00,179.96,180.11,179.85,180.11,9849.0,123.8288,123.932,123.7531,123.932,9849.0
2018-08-24 09:55:00,180.08,180.12,180.01,180.01,2500.0,123.9113,123.9389,123.8632,123.8632,2500.0
2018-08-24 10:00:00,180.0,180.11,179.97,180.0,4925.0,123.8563,123.932,123.8357,123.8563,4925.0
2018-08-24 10:05:00,180.03,180.07,180.0,180.05,3600.0,123.8769,123.9045,123.8563,123.8907,3600.0
2018-08-24 10:10:00,180.0,180.36,179.98,180.25,6784.0,123.8563,124.104,123.8425,124.0283,6784.0
2018-08-24 10:15:00,180.29,180.56,180.27,180.44,33132.0,124.0558,124.2416,124.0421,124.1591,33132.0
2018-08-24 10:20:00,180.43,180.44,180.15,180.19,19241.0,124.1522,124.1591,123.9595,123.987,19241.0
2018-08-24 10:25:00,180.15,180.18,179.96,180.06,6808.0,123.9595,123.9802,123.8288,123.8976,6808.0
2018-08-24 10:30:00,180.03,180.14,179.99,180.0,20702.0,123.8769,123.9526,123.8494,123.8563,20702.0
2018-08-24 10:35:00,180.04,180.19,180.03,180.15,26745.0,123.8838,123.987,123.8769,123.9595,26745.0
2018-08-24 10:40:00,180.19,180.26,180.18,180.22,28413.0,123.987,124.0352,123.9802,124.0077,28413.0
2018-08-24 10:45:00,180.23,180.24,179.92,179.92,17941.0,124.0146,124.0214,123.8013,123.8013,17941.0
2018-08-24 10:50:00,179.92,180.01,179.85,180.01,2579.0,123.8013,123.8632,123.7531,123.8632,2579.0
2018-08-24 10:55:00,179.97,179.98,179.79,179.82,1460.0,123.8357,123.8425,123.7118,123.7324,1460.0
2018-08-24 11:00:00,179.78,179.94,179.73,179.94,7660.0,123.7049,123.815,123.6705,123.815,7660.0
2018-08-24 11:05:00,179.91,180.06,179.89,180.0,5706.0,123.7944,123.8976,123.7806,123.8563,5706.0
2018-08-24 11:10:00,179.97,180.0,179.91,179.97,2900.0,123.8357,123.8563,123.7944,123.8357,2900.0
2018-08-24 11:15:00,179.99,180.01,179.97,179.99,2444.0,123.8494,123.8632,123.8357,123.8494,2444.0
2018-08-24 11:20:00,179.98,180.09,179.98,180.06,13880.0,123.8425,123.9182,123.8425,123.8976,13880.0
2018-08-24 11:25:00,180.04,180.06,179.93,179.93,3653.0,123.8838,123.8976,123.8081,123.8081,3653.0
2018-08-24 11:30:00,179.97,180.0,179.91,179.91,2934.0,123.8357,123.8563,123.7944,123.7944,2934.0
2018-08-24 11:35:00,179.95,180.13,179.95,180.1,7044.0,123.8219,123.9458,123.8219,123.9251,7044.0
2018-08-24 11:40:00,180.1,180.14,180.01,180.01,3849.0,123.9251,123.9526,123.8632,123.8632,3849.0
2018-08-24 11:45:00,180.04,180.12,180.01,180.08,5900.0,123.8838,123.9389,123.8632,123.9113,5900.0
2018-08-24 11:50:00,180.15,180.23,180.03,180.04,9220.0,123.9595,124.0146,123.8769,123.8838,9220.0
2018-08-24 11:55:00,180.05,180.11,180.01,180.11,12361.0,123.8907,123.932,123.8632,123.932,12361.0
2018-08-24 12:00:00,180.13,180.38,180.13,180.38,2727.0,123.9458,124.1178,123.9458,124.1178,2727.0
2018-08-24 12:05:00,180.48,180.52,180.41,180.52,2465.0,124.1866,124.2141,124.1384,124.2141,2465.0
2018-08-24 12:10:00,180.48,180.48,180.32,180.32,1941.0,124.1866,124.1866,124.0765,124.0765,1941.0
2018-08-24 12:15:00,180.38,180.39,180.33,180.33,2100.0,124.1178,124.1247,124.0834,124.0834,2100.0
2018-08-24 12:20:00,180.36,180.39,180.28,180.38,1938.0,124.104,124.1247,124.049,124.1178,1938.0
2018-08-24 12:25:00,180.28,180.35,180.26,180.33,1400.0,124.049,124.0971,124.0352,124.0834,1400.0
2018-08-24 12:30:00,180.34,180.34,180.26,180.31,3102.0,124.0903,124.0903,124.0352,124.0696,3102.0
2018-08-24 12:35:00,180.28,180.31,180.21,180.21,3476.0,124.049,124.0696,124.0008,124.0008,3476.0
2018-08-24 12:40:00,180.21,180.21,180.16,180.16,600.0,124.0008,124.0008,123.9664,123.9664,600.0
2018-08-24 12:45:00,180.14,180.32,180.12,180.31,3616.0,123.9526,124.0765,123.9389,124.0696,3616.0
2018-08-24 12:50:00,180.27,180.29,180.15,180.19,6599.0,124.0421,124.0558,123.9595,123.987,6599.0
2018-08-24 12:55:00,180.18,180.33,180.17,180.3,10900.0,123.9802,124.0834,123.9733,124.0627,10900.0
2018-08-24 13:00:00,180.34,180.55,180.32,180.55,31522.0,124.0903,124.2348,124.0765,124.2348,31522.0
2018-08-24 13:05:00,180.55,180.62,180.37,180.4,35658.0,124.2348,124.2829,124.1109,124.1315,35658.0
2018-08-24 13:10:00,180.37,180.5,180.36,180.5,11593.0,124.1109,124.2003,124.104,124.2003,11593.0
2018-08-24 13:15:00,180.52,180.57,180.48,180.55,9730.0,124.2141,124.2485,124.1866,124.2348,9730.0
2018-08-24 13:20:00,180.53,180.59,180.48,180.52,9060.0,124.221,124.2623,124.1866,124.2141,9060.0
2018-08-24 13:25:00,180.5,180.5,180.43,180.47,1200.0,124.2003,124.2003,124.1522,124.1797,1200.0
2018-08-24 13:30:00,180.45,180.5,180.38,180.42,14026.0,124.1659,124.2003,124.1178,124.1453,14026.0
2018-08-24 13:35:00,180.42,180.42,180.25,180.27,22585.0,124.1453,124.1453,124.0283,124.0421,22585.0
2018-08-24 13:40:00,180.28,180.4,180.27,180.4,8300.0,124.049,124.1315,124.0421,124.1315,8300.0
2018-08-24 13:45:00,180.42,180.44,180.37,180.38,5250.0,124.1453,124.1591,124.1109,124.1178,5250.0
2018-08-24 13:50:00,180.35,180.46,180.35,180.43,2955.0,124.0971,124.1728,124.0971,124.1522,2955.0
2018-08-24 13:55:00,180.41,180.49,180.41,180.46,2640.0,124.1384,124.1935,124.1384,124.1728,2640.0
2018-08-24 14:00:00,180.49,180.5,180.39,180.41,4700.0,124.1935,124.2003,124.1247,124.1384,4700.0
2018-08-24 14:05:00,180.43,180.54,180.43,180.53,2269.0,124.1522,124.2279,124.1522,124.221,2269.0
2018-08-24 14:10:00,180.51,180.57,180.48,180.55,4242.0,124.2072,124.2485,124.1866,124.2348,4242.0
2018-08-24 14:15:00,180.56,180.66,180.55,180.57,2500.0,124.2416,124.3104,124.2348,124.2485,2500.0
2018-08-24 14:20:00,180.52,180.52,180.38,180.39,3607.0,124.2141,124.2141,124.1178,124.1247,3607.0
2018-08-24 14:25:00,180.39,180.51,180.36,180.51,2900.0,124.1247,124.2072,124.104,124.2072,2900.0
2018-08-24 14:30:00,180.49,180.51,180.44,180.47,4416.0,124.1935,124.2072,124.1591,124.1797,4416.0
2018-08-24 14:35:00,180.5,180.65,180.5,180.6,11700.0,124.2003,124.3036,124.2003,124.2692,11700.0
2018-08-24 14:40:00,180.62,180.67,180.58,180.63,13461.0,124.2829,124.3173,124.2554,124.2898,13461.0
2018-08-24 14:45:00,180.62,180.68,180.58,180.65,10551.0,124.2829,124.3242,124.2554,124.3036,10551.0
2018-08-24 14:50:00,180.65,180.65,180.49,180.53,2685.0,124.3036,124.3036,124.1935,124.221,2685.0
2018-08-24 14:55:00,180.53,180.76,180.51,180.7,3953.0,124.221,124.3793,124.2072,124.338,3953.0
2018-08-24 15:00:00,180.67,180.68,180.58,180.59,2606.0,124.3173,124.3242,124.2554,124.2623,2606.0
2018-08-24 15:05:00,180.59,180.66,180.57,180.64,11847.0,124.2623,124.3104,124.2485,124.2967,11847.0
2018-08-24 15:10:00,180.64,180.71,180.64,180.69,3417.0,124.2967,124.3448,124.2967,124.3311,3417.0
2018-08-24 15:15:00,180.69,180.83,180.69,180.83,4129.0,124.3311,124.4274,124.3311,124.4274,4129.0
2018-08-24 15:20:00,180.83,180.84,180.75,180.75,5356.0,124.4274,124.4343,124.3724,124.3724,5356.0
2018-08-24 15:25:00,180.76,180.83,180.71,180.77,8352.0,124.3793,124.4274,124.3448,124.3861,8352.0
2018-08-24 15:30:00,180.75,180.96,180.74,180.95,8484.0,124.3724,124.5169,124.3655,124.51,8484.0
2018-08-24 15:35:00,180.96,180.96,180.81,180.94,9611.0,124.5169,124.5169,124.4137,124.5031,9611.0
2018-08-24 15:40:00,180.96,180.97,180.85,180.85,10780.0,124.5169,124.5238,124.4412,124.4412,10780.0
2018-08-24 15:45:00,180.85,180.98,180.82,180.96,20183.0,124.4412,124.5306,124.4205,124.5169,20183.0
2018-08-24 15:50:00,180.97,180.98,180.88,180.96,24527.0,124.5238,124.5306,124.4618,124.5169,24527.0
2018-08-24 15:55:00,180.96,181.04,180.88,180.93,88307.0,124.5169,124.5719,124.4618,124.4962,88307.0
2018-08-27 09:30:00,181.24,181.46,180.94,180.94,8558.0,124.7095,124.8609,124.5031,124.5031,8558.0
2018-08-27 09:35:00,180.98,181.04,180.85,180.99,3000.0,124.5306,124.5719,124.4412,124.5375,3000.0
2018-08-27 09:40:00,180.96,180.97,180.75,180.75,4127.0,124.5169,124.5238,124.3724,124.3724,4127.0
2018-08-27 09:45:00,180.97,180.97,180.41,180.41,3608.0,124.5238,124.5238,124.1384,124.1384,3608.0
2018-08-27 09:50:00,180.34,180.65,180.34,180.49,10205.0,124.0903,124.3036,124.0903,124.1935,10205.0
2018-08-27 09:55:00,180.61,180.62,180.15,180.29,11721.0,124.276,124.2829,123.9595,124.0558,11721.0
2018-08-27 10:00:00,180.39,180.43,179.71,179.72,5661.0,124.1247,124.1522,123.6568,123.6636,5661.0
2018-08-27 10:05:00,179.65,180.0,179.63,179.63,4050.0,123.6155,123.8563,123.6017,123.6017,4050.0
2018-08-27 10:10:00,179.56,179.6,179.33,179.33,4431.0,123.5535,123.5811,123.3953,123.3953,4431.0
2018-08-27 10:15:00,179.45,179.81,179.37,179.75,4538.0,123.4779,123.7256,123.4228,123.6843,4538.0
2018-08-27 10:20:00,179.75,179.78,179.51,179.66,8251.0,123.6843,123.7049,123.5191,123.6224,8251.0
2018-08-27 10:25:00,179.65,179.66,179.5,179.6,4924.0,123.6155,123.6224,123.5123,123.5811,4924.0
2018-08-27 10:30:00,179.56,179.64,179.44,179.51,2616.0,123.5535,123.6086,123.471,123.5191,2616.0
2018-08-27 10:35:00,179.43,179.43,179.18,179.26,9138.0,123.4641,123.4641,123.2921,123.3471,9138.0
2018-08-27 10:40:00,179.13,179.27,179.03,179.2,8740.0,123.2577,123.354,123.1889,123.3058,8740.0
2018-08-27 10:45:00,179.15,179.19,178.95,179.0,5600.0,123.2714,123.2989,123.1338,123.1682,5600.0
2018-08-27 10:50:00,179.07,179.51,179.07,179.47,4518.0,123.2164,123.5191,123.2164,123.4916,4518.0
2018-08-27 10:55:00,179.58,179.58,179.16,179.16,2998.0,123.5673,123.5673,123.2783,123.2783,2998.0
2018-08-27 11:00:00,179.11,179.27,179.03,179.25,13290.0,123.2439,123.354,123.1889,123.3402,13290.0
2018-08-27 11:05:00,179.14,179.48,179.14,179.46,6862.0,123.2645,123.4985,123.2645,123.4847,6862.0
2018-08-27 11:10:00,179.46,179.46,179.32,179.32,5910.0,123.4847,123.4847,123.3884,123.3884,5910.0
2018-08-27 11:15:00,179.35,179.36,179.12,179.29,9617.0,123.409,123.4159,123.2508,123.3678,9617.0
2018-08-27 11:20:00,179.29,179.43,179.2,179.25,8332.0,123.3678,123.4641,123.3058,123.3402,8332.0
2018-08-27 11:25:00,179.19,179.27,179.06,179.27,2700.0,123.2989,123.354,123.2095,123.354,2700.0
2018-08-27 11:30:00,179.3,179.3,179.12,179.17,3321.0,123.3746,123.3746,123.2508,123.2852,3321.0
2018-08-27 11:35:00,179.22,179.3,179.19,179.25,4461.0,123.3196,123.3746,123.2989,123.3402,4461.0
2018-08-27 11:40:00,179.21,179.3,179.12,179.12,7714.0,123.3127,123.3746,123.2508,123.2508,7714.0
2018-08-27 11:45:00,179.12,179.38,179.12,179.25,7255.0,123.2508,123.4297,123.2508,123.3402,7255.0
2018-08-27 11:50:00,179.21,179.36,179.21,179.25,5891.0,123.3127,123.4159,123.3127,123.3402,5891.0
2018-08-27 11:55:00,179.26,179.4,179.24,179.32,5530.0,123.3471,123.4434,123.3334,123.3884,5530.0
2018-08-27 12:00:00,179.33,179.45,179.27,179.45,2718.0,123.3953,123.4779,123.354,123.4779,2718.0
2018-08-27 12:05:00,179.42,179.43,179.31,179.4,5031.0,123.4572,123.4641,123.3815,123.4434,5031.0
2018-08-27 12:10:00,179.47,179.52,179.4,179.43,2913.0,123.4916,123.526,123.4434,123.4641,2913.0
2018-08-27 12:15:00,179.43,179.49,179.42,179.42,3412.0,123.4641,123.5054,123.4572,123.4572,3412.0
2018-08-27 12:20:00,179.47,179.58,179.47,179.49,2130.0,123.4916,123.5673,123.4916,123.5054,2130.0
2018-08-27 12:25:00,179.5,179.55,179.49,179.54,1602.0,123.5123,123.5467,123.5054,123.5398,1602.0
2018-08-27 12:30:00,179.56,179.71,179.56,179.7,10092.0,123.5535,123.6568,123.5535,123.6499,10092.0
2018-08-27 12:35:00,179.69,179.75,179.64,179.66,8955.0,123.643,123.6843,123.6086,123.6224,8955.0
2018-08-27 12:40:00,179.68,179.68,179.6,179.61,2300.0,123.6361,123.6361,123.5811,123.5879,2300.0
2018-08-27 12:45:00,179.65,179.75,179.65,179.73,1809.0,123.6155,123.6843,123.6155,123.6705,1809.0
2018-08-27 12:50:00,179.73,179.77,179.7,179.77,3610.0,123.6705,123.698,123.6499,123.698,3610.0
2018-08-27 12:55:00,179.79,179.9,179.76,179.9,2100.0,123.7118,123.7875,123.6912,123.7875,2100.0
2018-08-27 13:00:00,179.89,179.91,179.84,179.84,4150.0,123.7806,123.7944,123.7462,123.7462,4150.0
2018-08-27 13:05:00,179.83,179.87,179.68,179.71,2900.0,123.7393,123.7669,123.6361,123.6568,2900.0
2018-08-27 13:10:00,179.73,179.73,179.63,179.63,9500.0,123.6705,123.6705,123.6017,123.6017,9500.0
2018-08-27 13:15:00,179.59,179.59,179.41,179.41,4008.0,123.5742,123.5742,123.4503,123.4503,4008.0
2018-08-27 13:20:00,179.37,179.37,179.17,179.17,6307.0,123.4228,123.4228,123.2852,123.2852,6307.0
2018-08-27 13:25:00,179.17,179.17,179.04,179.04,10670.0,123.2852,123.2852,123.1957,123.1957,10670.0
2018-08-27 13:30:00,179.04,179.2,178.98,179.2,11686.0,123.1957,123.3058,123.1545,123.3058,11686.0
2018-08-27 13:35:00,179.2,179.37,179.16,179.35,3160.0,123.3058,123.4228,123.2783,123.409,3160.0
2018-08-27 13:40:00,179.35,179.37,179.24,179.28,2706.0,123.409,123.4228,123.3334,123.3609,2706.0
2018-08-27 13:45:00,179.32,179.39,179.29,179.31,2900.0,123.3884,123.4366,123.3678,123.3815,2900.0
2018-08-27 13:50:00,179.33,179.45,179.32,179.35,2510.0,123.3953,123.4779,123.3884,123.409,2510.0
2018-08-27 13:55:00,179.34,179.55,179.31,179.53,4779.0,123.4022,123.5467,123.3815,123.5329,4779.0
2018-08-27 14:00:00,179.55,179.55,179.42,179.42,3044.0,123.5467,123.5467,123.4572,123.4572,3044.0
2018-08-27 14:05:00,179.34,179.48,179.34,179.35,4089.0,123.4022,123.4985,123.4022,123.409,4089.0
2018-08-27 14:10:00,179.38,179.4,179.35,179.35,3309.0,123.4297,123.4434,123.409,123.409,3309.0
2018-08-27 14:15:00,179.39,179.57,179.39,179.57,3996.0,123.4366,123.5604,123.4366,123.5604,3996.0
2018-08-27 14:20:00,179.53,179.64,179.53,179.64,2462.0,123.5329,123.6086,123.5329,123.6086,2462.0
2018-08-27 14:25:00,179.62,179.62,179.51,179.6,5500.0,123.5948,123.5948,123.5191,123.5811,5500.0
2018-08-27 14:30:00,179.58,179.76,179.52,179.63,12076.0,123.5673,123.6912,123.526,123.6017,12076.0
2018-08-27 14:35:00,179.62,179.62,179.54,179.6,7626.0,123.5948,123.5948,123.5398,123.5811,7626.0
2018-08-27 14:40:00,179.6,179.6,179.39,179.45,4627.0,123.5811,123.5811,123.4366,123.4779,4627.0
2018-08-27 14:45:00,179.48,179.49,179.3,179.3,3400.0,123.4985,123.5054,123.3746,123.3746,3400.0
2018-08-27 14:50:00,179.32,179.35,179.21,179.26,6795.0,123.3884,123.409,123.3127,123.3471,6795.0
2018-08-27 14:55:00,179.28,179.3,179.22,179.23,4129.0,123.3609,123.3746,123.3196,123.3265,4129.0
2018-08-27 15:00:00,179.21,179.29,179.17,179.23,8050.0,123.3127,123.3678,123.2852,123.3265,8050.0
2018-08-27 15:05:00,179.29,179.39,179.28,179.35,7118.0,123.3678,123.4366,123.3609,123.409,7118.0
2018-08-27 15:10:00,179.39,179.39,179.29,179.32,4423.0,123.4366,123.4366,123.3678,123.3884,4423.0
2018-08-27 15:15:00,179.3,179.34,179.28,179.3,7307.0,123.3746,123.4022,123.3609,123.3746,7307.0
2018-08-27 15:20:00,179.3,179.33,179.23,179.25,10227.0,123.3746,123.3953,123.3265,123.3402,10227.0
2018-08-27 15:25:00,179.24,179.35,179.24,179.25,13150.0,123.3334,123.409,123.3334,123.3402,13150.0
2018-08-27 15:30:00,179.25,179.38,179.25,179.34,22555.0,123.3402,123.4297,123.3402,123.4022,22555.0
2018-08-27 15:35:00,179.3,179.69,179.3,179.63,16491.0,123.3746,123.643,123.3746,123.6017,16491.0
2018-08-27 15:40:00,179.64,179.91,179.64,179.89,17062.0,123.6086,123.7944,123.6086,123.7806,17062.0
2018-08-27 15:45:00,179.91,179.91,179.7,179.72,32364.0,123.7944,123.7944,123.6499,123.6636,32364.0
2018-08-27 15:50:00,179.7,179.91,179.7,179.88,30040.0,123.6499,123.7944,123.6499,123.7737,30040.0
2018-08-27 15:55:00,179.89,180.34,179.8,180.06,140662.0,123.7806,124.0903,123.7187,123.8976,140662.0
2018-08-28 09:30:00,180.31,180.31,179.12,179.89,26843.0,124.0696,124.0696,123.2508,123.7806,26843.0
2018-08-28 09:35:00,179.9,180.54,179.9,180.27,4888.0,123.7875,124.2279,123.7875,124.0421,4888.0
2018-08-28 09:40:00,180.23,180.3,180.12,180.17,15274.0,124.0146,124.0627,123.9389,123.9733,15274.0
2018-08-28 09:45:00,180.21,180.58,180.15,180.47,12819.0,124.0008,124.2554,123.9595,124.1797,12819.0
2018-08-28 09:50:00,180.61,180.73,180.52,180.65,5305.0,124.276,124.3586,124.2141,124.3036,5305.0
2018-08-28 09:55:00,180.65,181.16,180.62,181.04,24182.0,124.3036,124.6545,124.2829,124.5719,24182.0
2018-08-28 10:00:00,181.06,181.11,180.6,180.64,38917.0,124.5857,124.6201,124.2692,124.2967,38917.0
2018-08-28 10:05:00,180.62,180.62,180.18,180.23,12852.0,124.2829,124.2829,123.9802,124.0146,12852.0
2018-08-28 10:10:00,180.25,180.35,179.91,180.07,11800.0,124.0283,124.0971,123.7944,123.9045,11800.0
2018-08-28 10:15:00,180.05,180.07,179.69,179.91,12300.0,123.8907,123.9045,123.643,123.7944,12300.0
2018-08-28 10:20:00,179.88,180.05,179.69,180.05,18179.0,123.7737,123.8907,123.643,123.8907,18179.0
2018-08-28 10:25:00,180.08,180.18,179.97,180.07,8066.0,123.9113,123.9802,123.8357,123.9045,8066.0
2018-08-28 10:30:00,180.06,180.23,180.06,180.13,5120.0,123.8976,124.0146,123.8976,123.9458,5120.0
2018-08-28 10:35:00,180.14,180.17,180.08,180.11,7514.0,123.9526,123.9733,123.9113,123.932,7514.0
2018-08-28 10:40:00,180.08,180.17,180.02,180.13,6829.0,123.9113,123.9733,123.8701,123.9458,6829.0
2018-08-28 10:45:00,180.09,180.24,180.05,180.21,11850.0,123.9182,124.0214,123.8907,124.0008,11850.0
2018-08-28 10:50:00,180.21,180.28,180.08,180.28,7668.0,124.0008,124.049,123.9113,124.049,7668.0
2018-08-28 10:55:00,180.3,180.61,180.21,180.61,9974.0,124.0627,124.276,124.0008,124.276,9974.0
2018-08-28 11:00:00,180.68,180.69,180.51,180.56,8573.0,124.3242,124.3311,124.2072,124.2416,8573.0
2018-08-28 11:05:00,180.56,180.68,180.52,180.68,5426.0,124.2416,124.3242,124.2141,124.3242,5426.0
2018-08-28 11:10:00,180.68,180.89,180.67,180.89,9171.0,124.3242,124.4687,124.3173,124.4687,9171.0
2018-08-28 11:15:00,180.85,180.87,180.65,180.65,7529.0,124.4412,124.4549,124.3036,124.3036,7529.0
2018-08-28 11:20:00,180.67,180.85,180.57,180.85,6650.0,124.3173,124.4412,124.2485,124.4412,6650.0
2018-08-28 11:25:00,180.86,181.26,180.86,181.26,10877.0,124.4481,124.7233,124.4481,124.7233,10877.0
2018-08-28 11:30:00,181.3,181.4,181.22,181.38,17473.0,124.7508,124.8196,124.6958,124.8059,17473.0
2018-08-28 11:35:00,181.38,181.38,181.14,181.35,11288.0,124.8059,124.8059,124.6407,124.7852,11288.0
2018-08-28 11:40:00,181.35,181.44,181.21,181.22,20097.0,124.7852,124.8472,124.6889,124.6958,20097.0
2018-08-28 11:45:00,181.21,181.28,181.08,181.26,10041.0,124.6889,124.7371,124.5994,124.7233,10041.0
2018-08-28 11:50:00,181.26,181.4,181.22,181.28,8198.0,124.7233,124.8196,124.6958,124.7371,8198.0
2018-08-28 11:55:00,181.3,181.41,181.21,181.21,10947.0,124.7508,124.8265,124.6889,124.6889,10947.0
2018-08-28 12:00:00,181.2,181.59,181.2,181.58,11711.0,124.682,124.9504,124.682,124.9435,11711.0
2018-08-28 12:05:00,181.67,181.75,181.53,181.56,9000.0,125.0054,125.0605,124.9091,124.9297,9000.0
2018-08-28 12:10:00,181.56,181.56,181.42,181.44,6268.0,124.9297,124.9297,124.8334,124.8472,6268.0
2018-08-28 12:15:00,181.42,181.6,181.4,181.52,7233.0,124.8334,124.9572,124.8196,124.9022,7233.0
2018-08-28 12:20:00,181.56,181.67,181.46,181.63,5300.0,124.9297,125.0054,124.8609,124.9779,5300.0
2018-08-28 12:25:00,181.62,182.1,181.62,182.1,25261.0,124.971,125.3013,124.971,125.3013,25261.0
2018-08-28 12:30:00,182.1,182.32,182.0,182.25,22563.0,125.3013,125.4527,125.2325,125.4045,22563.0
2018-08-28 12:35:00,182.17,182.21,181.99,182.07,9121.0,125.3495,125.377,125.2256,125.2807,9121.0
2018-08-28 12:40:00,182.02,182.11,181.77,181.9,25028.0,125.2462,125.3082,125.0742,125.1637,25028.0
2018-08-28 12:45:00,181.9,182.03,181.87,181.99,15068.0,125.1637,125.2531,125.143,125.2256,15068.0
2018-08-28 12:50:00,182.01,182.09,181.86,182.04,13122.0,125.2394,125.2944,125.1362,125.26,13122.0
2018-08-28 12:55:00,182.03,182.03,181.71,181.81,14192.0,125.2531,125.2531,125.0329,125.1017,14192.0
2018-08-28 13:00:00,181.81,181.86,181.74,181.8,7350.0,125.1017,125.1362,125.0536,125.0949,7350.0
2018-08-28 13:05:00,181.8,181.85,181.73,181.83,8614.0,125.0949,125.1293,125.0467,125.1155,8614.0
2018-08-28 13:10:00,181.86,181.88,181.81,181.85,7544.0,125.1362,125.1499,125.1017,125.1293,7544.0
2018-08-28 13:15:00,181.8,181.89,181.75,181.87,5967.0,125.0949,125.1568,125.0605,125.143,5967.0
2018-08-28 13:20:00,181.89,181.9,181.79,181.82,10236.0,125.1568,125.1637,125.088,125.1086,10236.0
2018-08-28 13:25:00,181.78,181.82,181.68,181.76,3710.0,125.0811,125.1086,125.0123,125.0673,3710.0
2018-08-28 13:30:00,181.7,181.75,181.67,181.68,6860.0,125.0261,125.0605,125.0054,125.0123,6860.0
2018-08-28 13:35:00,181.69,181.71,181.61,181.64,4000.0,125.0192,125.0329,124.9641,124.9848,4000.0
2018-08-28 13:40:00,181.65,181.65,181.45,181.56,5009.0,124.9917,124.9917,124.854,124.9297,5009.0
2018-08-28 13:45:00,181.61,181.62,181.45,181.45,6076.0,124.9641,124.971,124.854,124.854,6076.0
2018-08-28 13:50:00,181.49,181.62,181.47,181.52,5500.0,124.8816,124.971,124.8678,124.9022,5500.0
2018-08-28 13:55:00,181.55,181.6,181.43,181.43,4991.0,124.9228,124.9572,124.8403,124.8403,4991.0
2018-08-28 14:00:00,181.46,181.74,181.45,181.74,7547.0,124.8609,125.0536,124.854,125.0536,7547.0
2018-08-28 14:05:00,181.71,181.75,181.67,181.73,6198.0,125.0329,125.0605,125.0054,125.0467,6198.0
2018-08-28 14:10:00,181.75,181.76,181.65,181.65,8304.0,125.0605,125.0673,124.9917,124.9917,8304.0
2018-08-28 14:15:00,181.64,181.74,181.64,181.71,6400.0,124.9848,125.0536,124.9848,125.0329,6400.0
2018-08-28 14:20:00,181.71,181.73,181.65,181.73,3910.0,125.0329,125.0467,124.9917,125.0467,3910.0
2018-08-28 14:25:00,181.72,181.8,181.71,181.79,6448.0,125.0398,125.0949,125.0329,125.088,6448.0
2018-08-28 14:30:00,181.79,181.84,181.69,181.75,9834.0,125.088,125.1224,125.0192,125.0605,9834.0
2018-08-28 14:35:00,181.74,181.75,181.65,181.71,8905.0,125.0536,125.0605,124.9917,125.0329,8905.0
2018-08-28 14:40:00,181.71,181.79,181.71,181.77,9078.0,125.0329,125.088,125.0329,125.0742,9078.0
2018-08-28 14:45:00,181.75,181.78,181.72,181.78,14525.0,125.0605,125.0811,125.0398,125.0811,14525.0
2018-08-28 14:50:00,181.78,181.8,181.7,181.8,6881.0,125.0811,125.0949,125.0261,125.0949,6881.0
2018-08-28 14:55:00,181.81,182.23,181.81,182.19,12974.0,125.1017,125.3907,125.1017,125.3632,12974.0
2018-08-28 15:00:00,182.19,182.21,181.89,182.01,17735.0,125.3632,125.377,125.1568,125.2394,17735.0
2018-08-28 15:05:00,181.97,181.98,181.84,181.84,16473.0,125.2118,125.2187,125.1224,125.1224,16473.0
2018-08-28 15:10:00,181.85,182.0,181.84,182.0,12271.0,125.1293,125.2325,125.1224,125.2325,12271.0
2018-08-28 15:15:00,181.99,182.07,181.97,182.0,19654.0,125.2256,125.2807,125.2118,125.2325,19654.0
2018-08-28 15:20:00,182.0,182.28,181.99,182.28,12624.0,125.2325,125.4251,125.2256,125.4251,12624.0
2018-08-28 15:25:00,182.26,182.26,182.04,182.06,13423.0,125.4114,125.4114,125.26,125.2738,13423.0
2018-08-28 15:30:00,182.05,182.33,182.02,182.33,10491.0,125.2669,125.4596,125.2462,125.4596,10491.0
2018-08-28 15:35:00,182.3,182.37,182.19,182.35,15161.0,125.4389,125.4871,125.3632,125.4733,15161.0
2018-08-28 15:40:00,182.35,182.43,182.33,182.36,19440.0,125.4733,125.5284,125.4596,125.4802,19440.0
2018-08-28 15:45:00,182.39,182.42,182.1,182.11,20959.0,125.5008,125.5215,125.3013,125.3082,20959.0
2018-08-28 15:50:00,182.1,182.25,182.07,182.21,23169.0,125.3013,125.4045,125.2807,125.377,23169.0
2018-08-28 15:55:00,182.2,182.5,182.2,182.45,93950.0,125.3701,125.5765,125.3701,125.5421,93950.0
2018-08-29 09:30:00,182.6,182.86,181.77,181.94,35323.0,125.6453,125.8242,125.0742,125.1912,35323.0
2018-08-29 09:35:00,181.92,181.96,181.79,181.81,9425.0,125.1774,125.205,125.088,125.1017,9425.0
2018-08-29 09:40:00,181.84,181.98,181.61,181.68,12177.0,125.1224,125.2187,124.9641,125.0123,12177.0
2018-08-29 09:45:00,181.61,181.61,181.0,181.3,22861.0,124.9641,124.9641,124.5444,124.7508,22861.0
2018-08-29 09:50:00,181.23,181.65,181.21,181.39,5821.0,124.7027,124.9917,124.6889,124.8127,5821.0
2018-08-29 09:55:00,181.4,181.48,181.0,181.07,6062.0,124.8196,124.8747,124.5444,124.5926,6062.0
2018-08-29 10:00:00,181.11,181.42,181.11,181.38,6219.0,124.6201,124.8334,124.6201,124.8059,6219.0
2018-08-29 10:05:00,181.4,181.4,181.0,181.1,6603.0,124.8196,124.8196,124.5444,124.6132,6603.0
2018-08-29 10:10:00,181.15,181.2,181.02,181.07,5721.0,124.6476,124.682,124.5582,124.5926,5721.0
2018-08-29 10:15:00,181.06,181.06,180.83,180.91,9857.0,124.5857,124.5857,124.4274,124.4825,9857.0
2018-08-29 10:20:00,180.9,181.06,180.87,181.02,10532.0,124.4756,124.5857,124.4549,124.5582,10532.0
2018-08-29 10:25:00,181.0,181.29,180.89,181.26,25381.0,124.5444,124.7439,124.4687,124.7233,25381.0
2018-08-29 10:30:00,181.29,181.33,181.22,181.27,8084.0,124.7439,124.7715,124.6958,124.7302,8084.0
2018-08-29 10:35:00,181.27,181.28,181.06,181.14,15013.0,124.7302,124.7371,124.5857,124.6407,15013.0
2018-08-29 10:40:00,181.15,181.4,181.14,181.31,13579.0,124.6476,124.8196,124.6407,124.7577,13579.0
2018-08-29 10:45:00,181.31,181.31,181.0,181.06,9705.0,124.7577,124.7577,124.5444,124.5857,9705.0
2018-08-29 10:50:00,181.02,181.15,180.92,181.05,34900.0,124.5582,124.6476,124.4893,124.5788,34900.0
2018-08-29 10:55:00,181.05,181.21,181.01,181.19,11024.0,124.5788,124.6889,124.5513,124.6751,11024.0
2018-08-29 11:00:00,181.17,181.21,181.09,181.11,6610.0,124.6614,124.6889,124.6063,124.6201,6610.0
2018-08-29 11:05:00,181.11,181.33,181.11,181.33,5707.0,124.6201,124.7715,124.6201,124.7715,5707.0
2018-08-29 11:10:00,181.3,181.41,181.27,181.36,11429.0,124.7508,124.8265,124.7302,124.7921,11429.0
2018-08-29 11:15:00,181.36,181.49,181.36,181.49,6266.0,124.7921,124.8816,124.7921,124.8816,6266.0
2018-08-29 11:20:00,181.49,181.54,181.45,181.52,7219.0,124.8816,124.916,124.854,124.9022,7219.0
2018-08-29 11:25:00,181.51,181.51,181.45,181.47,4817.0,124.8953,124.8953,124.854,124.8678,4817.0
2018-08-29 11:30:00,181.45,181.49,181.2,181.22,7277.0,124.854,124.8816,124.682,124.6958,7277.0
2018-08-29 11:35:00,181.21,181.21,181.09,181.09,5400.0,124.6889,124.6889,124.6063,124.6063,5400.0
2018-08-29 11:40:00,181.09,181.1,180.89,180.89,13719.0,124.6063,124.6132,124.4687,124.4687,13719.0
2018-08-29 11:45:00,180.9,181.06,180.84,181.03,10266.0,124.4756,124.5857,124.4343,124.565,10266.0
2018-08-29 11:50:00,181.07,181.17,181.05,181.12,8205.0,124.5926,124.6614,124.5788,124.627,8205.0
2018-08-29 11:55:00,181.12,181.26,181.12,181.22,4000.0,124.627,124.7233,124.627,124.6958,4000.0
2018-08-29 12:00:00,181.23,181.34,181.23,181.31,5416.0,124.7027,124.7783,124.7027,124.7577,5416.0
2018-08-29 12:05:00,181.28,181.34,181.26,181.33,3334.0,124.7371,124.7783,124.7233,124.7715,3334.0
2018-08-29 12:10:00,181.35,181.49,181.34,181.49,5126.0,124.7852,124.8816,124.7783,124.8816,5126.0
2018-08-29 12:15:00,181.46,181.5,181.42,181.42,4686.0,124.8609,124.8884,124.8334,124.8334,4686.0
2018-08-29 12:20:00,181.46,181.58,181.45,181.58,5036.0,124.8609,124.9435,124.854,124.9435,5036.0
2018-08-29 12:25:00,181.58,181.65,181.56,181.65,1822.0,124.9435,124.9917,124.9297,124.9917,1822.0
2018-08-29 12:30:00,181.64,181.82,181.62,181.81,4260.0,124.9848,125.1086,124.971,125.1017,4260.0
2018-08-29 12:35:00,181.8,181.96,181.8,181.89,10846.0,125.0949,125.205,125.0949,125.1568,10846.0
2018-08-29 12:40:00,181.87,181.92,181.83,181.85,9501.0,125.143,125.1774,125.1155,125.1293,9501.0
2018-08-29 12:45:00,181.84,181.95,181.82,181.89,9571.0,125.1224,125.1981,125.1086,125.1568,9571.0
2018-08-29 12:50:00,181.9,181.92,181.87,181.89,3908.0,125.1637,125.1774,125.143,125.1568,3908.0
2018-08-29 12:55:00,181.9,181.92,181.87,181.92,4128.0,125.1637,125.1774,125.143,125.1774,4128.0
2018-08-29 13:00:00,181.92,181.98,181.9,181.98,7900.0,125.1774,125.2187,125.1637,125.2187,7900.0
2018-08-29 13:05:00,181.98,181.99,181.86,181.86,9675.0,125.2187,125.2256,125.1362,125.1362,9675.0
2018-08-29 13:10:00,181.89,181.98,181.8,181.98,7749.0,125.1568,125.2187,125.0949,125.2187,7749.0
2018-08-29 13:15:00,181.93,181.97,181.86,181.97,15352.0,125.1843,125.2118,125.1362,125.2118,15352.0
2018-08-29 13:20:00,181.94,181.99,181.9,181.92,22607.0,125.1912,125.2256,125.1637,125.1774,22607.0
2018-08-29 13:25:00,181.91,181.94,181.87,181.9,10072.0,125.1706,125.1912,125.143,125.1637,10072.0
2018-08-29 13:30:00,181.87,181.87,181.76,181.76,6633.0,125.143,125.143,125.0673,125.0673,6633.0
2018-08-29 13:35:00,181.75,181.8,181.66,181.66,5552.0,125.0605,125.0949,124.9985,124.9985,5552.0
2018-08-29 13:40:00,181.68,181.68,181.62,181.63,5186.0,125.0123,125.0123,124.971,124.9779,5186.0
2018-08-29 13:45:00,181.65,181.66,181.59,181.59,9751.0,124.9917,124.9985,124.9504,124.9504,9751.0
2018-08-29 13:50:00,181.59,181.59,181.5,181.51,4386.0,124.9504,124.9504,124.8884,124.8953,4386.0
2018-08-29 13:55:00,181.52,181.53,181.44,181.51,10790.0,124.9022,124.9091,124.8472,124.8953,10790.0
2018-08-29 14:00:00,181.54,181.7,181.54,181.59,11772.0,124.916,125.0261,124.916,124.9504,11772.0
2018-08-29 14:05:00,181.55,181.64,181.49,181.52,11277.0,124.9228,124.9848,124.8816,124.9022,11277.0
2018-08-29 14:10:00,181.53,181.63,181.51,181.56,6832.0,124.9091,124.9779,124.8953,124.9297,6832.0
2018-08-29 14:15:00,181.52,181.61,181.51,181.59,12306.0,124.9022,124.9641,124.8953,124.9504,12306.0
2018-08-29 14:20:00,181.56,181.59,181.53,181.58,11453.0,124.9297,124.9504,124.9091,124.9435,11453.0
2018-08-29 14:25:00,181.58,181.68,181.57,181.61,5848.0,124.9435,125.0123,124.9366,124.9641,5848.0
2018-08-29 14:30:00,181.58,181.61,181.55,181.61,3619.0,124.9435,124.9641,124.9228,124.9641,3619.0
2018-08-29 14:35:00,181.61,181.61,181.57,181.59,3340.0,124.9641,124.9641,124.9366,124.9504,3340.0
2018-08-29 14:40:00,181.57,181.61,181.48,181.53,26044.0,124.9366,124.9641,124.8747,124.9091,26044.0
2018-08-29 14:45:00,181.51,181.53,181.47,181.49,3510.0,124.8953,124.9091,124.8678,124.8816,3510.0
2018-08-29 14:50:00,181.47,181.56,181.45,181.49,7659.0,124.8678,124.9297,124.854,124.8816,7659.0
2018-08-29 14:55:00,181.47,181.55,181.42,181.51,19472.0,124.8678,124.9228,124.8334,124.8953,19472.0
2018-08-29 15:00:00,181.52,181.62,181.52,181.52,10490.0,124.9022,124.971,124.9022,124.9022,10490.0
2018-08-29 15:05:00,181.53,181.54,181.47,181.52,8107.0,124.9091,124.916,124.8678,124.9022,8107.0
2018-08-29 15:10:00,181.51,181.54,181.48,181.52,10707.0,124.8953,124.916,124.8747,124.9022,10707.0
2018-08-29 15:15:00,181.51,181.55,181.5,181.51,7662.0,124.8953,124.9228,124.8884,124.8953,7662.0
2018-08-29 15:20:00,181.5,181.6,181.49,181.58,17745.0,124.8884,124.9572,124.8816,124.9435,17745.0
2018-08-29 15:25:00,181.58,181.74,181.57,181.74,11362.0,124.9435,125.0536,124.9366,125.0536,11362.0
2018-08-29 15:30:00,181.75,181.91,181.72,181.88,11957.0,125.0605,125.1706,125.0398,125.1499,11957.0
2018-08-29 15:35:00,181.89,181.91,181.85,181.86,12739.0,125.1568,125.1706,125.1293,125.1362,12739.0
2018-08-29 15:40:00,181.86,181.87,181.72,181.72,24524.0,125.1362,125.143,125.0398,125.0398,24524.0
2018-08-29 15:45:00,181.72,181.75,181.67,181.7,16697.0,125.0398,125.0605,125.0054,125.0261,16697.0
2018-08-29 15:50:00,181.71,181.73,181.6,181.61,24660.0,125.0329,125.0467,124.9572,124.9641,24660.0
2018-08-29 15:55:00,181.61,181.7,181.47,181.57,71446.0,124.9641,125.0261,124.8678,124.9366,71446.0
2018-08-30 09:30:00,181.66,182.04,180.99,180.99,15943.0,124.9985,125.26,124.5375,124.5375,15943.0
2018-08-30 09:35:00,180.99,181.36,180.84,181.08,19600.0,124.5375,124.7921,124.4343,124.5994,19600.0
2018-08-30 09:40:00,181.03,181.04,180.58,180.71,4141.0,124.565,124.5719,124.2554,124.3448,4141.0
2018-08-30 09:45:00,180.69,180.9,180.45,180.9,9444.0,124.3311,124.4756,124.1659,124.4756,9444.0
2018-08-30 09:50:00,180.79,181.07,180.72,180.74,4261.0,124.3999,124.5926,124.3517,124.3655,4261.0
2018-08-30 09:55:00,180.7,180.86,180.66,180.75,6442.0,124.338,124.4481,124.3104,124.3724,6442.0
2018-08-30 10:00:00,180.79,181.13,180.73,181.09,3200.0,124.3999,124.6338,124.3586,124.6063,3200.0
2018-08-30 10:05:00,181.15,181.52,181.13,181.44,5291.0,124.6476,124.9022,124.6338,124.8472,5291.0
2018-08-30 10:10:00,181.52,181.61,181.41,181.56,5619.0,124.9022,124.9641,124.8265,124.9297,5619.0
2018-08-30 10:15:00,181.51,181.59,181.36,181.38,6283.0,124.8953,124.9504,124.7921,124.8059,6283.0
2018-08-30 10:20:00,181.43,181.48,181.24,181.25,8000.0,124.8403,124.8747,124.7095,124.7164,8000.0
2018-08-30 10:25:00,181.26,181.29,181.03,181.18,7049.0,124.7233,124.7439,124.565,124.6682,7049.0
2018-08-30 10:30:00,181.21,181.4,181.16,181.36,6330.0,124.6889,124.8196,124.6545,124.7921,6330.0
2018-08-30 10:35:00,181.38,181.38,181.23,181.27,5147.0,124.8059,124.8059,124.7027,124.7302,5147.0
2018-08-30 10:40:00,181.25,181.35,181.24,181.25,3132.0,124.7164,124.7852,124.7095,124.7164,3132.0
2018-08-30 10:45:00,181.25,181.27,181.09,181.11,7801.0,124.7164,124.7302,124.6063,124.6201,7801.0
2018-08-30 10:50:00,181.14,181.29,181.11,181.26,8151.0,124.6407,124.7439,124.6201,124.7233,8151.0
2018-08-30 10:55:00,181.27,181.35,181.24,181.35,6463.0,124.7302,124.7852,124.7095,124.7852,6463.0
2018-08-30 11:00:00,181.37,181.41,181.24,181.41,10815.0,124.799,124.8265,124.7095,124.8265,10815.0
2018-08-30 11:05:00,181.44,181.47,181.33,181.33,6149.0,124.8472,124.8678,124.7715,124.7715,6149.0
2018-08-30 11:10:00,181.33,181.33,181.17,181.3,6590.0,124.7715,124.7715,124.6614,124.7508,6590.0
2018-08-30 11:15:00,181.27,181.28,181.2,181.27,12061.0,124.7302,124.7371,124.682,124.7302,12061.0
2018-08-30 11:20:00,181.24,181.35,181.24,181.3,3054.0,124.7095,124.7852,124.7095,124.7508,3054.0
2018-08-30 11:25:00,181.27,181.31,181.14,181.16,8123.0,124.7302,124.7577,124.6407,124.6545,8123.0
2018-08-30 11:30:00,181.17,181.26,181.12,181.22,4634.0,124.6614,124.7233,124.627,124.6958,4634.0
2018-08-30 11:35:00,181.19,181.31,181.18,181.31,4741.0,124.6751,124.7577,124.6682,124.7577,4741.0
2018-08-30 11:40:00,181.28,181.51,181.25,181.5,3600.0,124.7371,124.8953,124.7164,124.8884,3600.0
2018-08-30 11:45:00,181.5,181.69,181.5,181.66,6832.0,124.8884,125.0192,124.8884,124.9985,6832.0
2018-08-30 11:50:00,181.66,181.73,181.64,181.67,5737.0,124.9985,125.0467,124.9848,125.0054,5737.0
2018-08-30 11:55:00,181.66,181.77,181.64,181.77,5491.0,124.9985,125.0742,124.9848,125.0742,5491.0
2018-08-30 12:00:00,181.75,181.75,181.64,181.64,9255.0,125.0605,125.0605,124.9848,124.9848,9255.0
2018-08-30 12:05:00,181.69,181.79,181.68,181.72,6008.0,125.0192,125.088,125.0123,125.0398,6008.0
2018-08-30 12:10:00,181.75,181.91,181.71,181.86,5779.0,125.0605,125.1706,125.0329,125.1362,5779.0
2018-08-30 12:15:00,181.88,181.91,181.85,181.91,4408.0,125.1499,125.1706,125.1293,125.1706,4408.0
2018-08-30 12:20:00,181.92,181.95,181.9,181.94,4194.0,125.1774,125.1981,125.1637,125.1912,4194.0
2018-08-30 12:25:00,181.94,182.0,181.94,181.98,4600.0,125.1912,125.2325,125.1912,125.2187,4600.0
2018-08-30 12:30:00,181.96,181.99,181.91,181.92,7484.0,125.205,125.2256,125.1706,125.1774,7484.0
2018-08-30 12:35:00,181.92,182.05,181.92,182.05,4707.0,125.1774,125.2669,125.1774,125.2669,4707.0
2018-08-30 12:40:00,182.11,182.14,182.07,182.09,6559.0,125.3082,125.3288,125.2807,125.2944,6559.0
2018-08-30 12:45:00,182.09,182.2,182.08,182.2,5216.0,125.2944,125.3701,125.2875,125.3701,5216.0
2018-08-30 12:50:00,182.23,182.27,182.16,182.16,7300.0,125.3907,125.4183,125.3426,125.3426,7300.0
2018-08-30 12:55:00,182.17,182.18,181.95,181.98,8991.0,125.3495,125.3563,125.1981,125.2187,8991.0
2018-08-30 13:00:00,181.96,181.97,181.82,181.84,4673.0,125.205,125.2118,125.1086,125.1224,4673.0
2018-08-30 13:05:00,181.82,181.94,181.82,181.9,5115.0,125.1086,125.1912,125.1086,125.1637,5115.0
2018-08-30 13:10:00,181.9,181.98,181.88,181.97,4885.0,125.1637,125.2187,125.1499,125.2118,4885.0
2018-08-30 13:15:00,181.97,182.01,181.92,181.92,14011.0,125.2118,125.2394,125.1774,125.1774,14011.0
2018-08-30 13:20:00,181.95,182.02,181.95,182.02,10951.0,125.1981,125.2462,125.1981,125.2462,10951.0
2018-08-30 13:25:00,182.04,182.12,182.04,182.08,3514.0,125.26,125.3151,125.26,125.2875,3514.0
2018-08-30 13:30:00,182.08,182.17,182.07,182.12,5600.0,125.2875,125.3495,125.2807,125.3151,5600.0
2018-08-30 13:35:00,182.09,182.15,182.04,182.05,8011.0,125.2944,125.3357,125.26,125.2669,8011.0
2018-08-30 13:40:00,182.07,182.1,182.03,182.09,3055.0,125.2807,125.3013,125.2531,125.2944,3055.0
2018-08-30 13:45:00,182.04,182.2,182.04,182.2,8871.0,125.26,125.3701,125.26,125.3701,8871.0
2018-08-30 13:50:00,182.15,182.26,182.15,182.23,6797.0,125.3357,125.4114,125.3357,125.3907,6797.0
2018-08-30 13:55:00,182.23,182.27,182.15,182.22,6811.0,125.3907,125.4183,125.3357,125.3839,6811.0
2018-08-30 14:00:00,182.2,182.31,182.17,182.27,10451.0,125.3701,125.4458,125.3495,125.4183,10451.0
2018-08-30 14:05:00,182.25,182.25,182.04,182.04,5350.0,125.4045,125.4045,125.26,125.26,5350.0
2018-08-30 14:10:00,182.04,182.04,181.97,182.02,10686.0,125.26,125.26,125.2118,125.2462,10686.0
2018-08-30 14:15:00,182.04,182.04,181.75,181.77,11155.0,125.26,125.26,125.0605,125.0742,11155.0
2018-08-30 14:20:00,181.75,181.76,181.53,181.56,9200.0,125.0605,125.0673,124.9091,124.9297,9200.0
2018-08-30 14:25:00,181.59,181.63,181.49,181.5,12925.0,124.9504,124.9779,124.8816,124.8884,12925.0
2018-08-30 14:30:00,181.53,181.69,181.5,181.56,16177.0,124.9091,125.0192,124.8884,124.9297,16177.0
2018-08-30 14:35:00,181.6,181.61,181.53,181.59,7573.0,124.9572,124.9641,124.9091,124.9504,7573.0
2018-08-30 14:40:00,181.59,181.62,181.49,181.55,6500.0,124.9504,124.971,124.8816,124.9228,6500.0
2018-08-30 14:45:00,181.5,181.54,181.35,181.35,10381.0,124.8884,124.916,124.7852,124.7852,10381.0
2018-08-30 14:50:00,181.4,181.4,181.19,181.27,7635.0,124.8196,124.8196,124.6751,124.7302,7635.0
2018-08-30 14:55:00,181.26,181.26,181.16,181.25,6385.0,124.7233,124.7233,124.6545,124.7164,6385.0
2018-08-30 15:00:00,181.28,181.28,181.03,181.27,13655.0,124.7371,124.7371,124.565,124.7302,13655.0
2018-08-30 15:05:00,181.26,181.35,181.21,181.28,9784.0,124.7233,124.7852,124.6889,124.7371,9784.0
2018-08-30 15:10:00,181.26,181.37,181.26,181.31,8656.0,124.7233,124.799,124.7233,124.7577,8656.0
2018-08-30 15:15:00,181.29,181.34,181.27,181.29,42998.0,124.7439,124.7783,124.7302,124.7439,42998.0
2018-08-30 15:20:00,181.27,181.28,181.14,181.18,42804.0,124.7302,124.7371,124.6407,124.6682,42804.0
2018-08-30 15:25:00,181.21,181.41,181.18,181.41,9724.0,124.6889,124.8265,124.6682,124.8265,9724.0
2018-08-30 15:30:00,181.43,181.43,181.36,181.38,9581.0,124.8403,124.8403,124.7921,124.8059,9581.0
2018-08-30 15:35:00,181.38,181.41,181.22,181.32,13721.0,124.8059,124.8265,124.6958,124.7646,13721.0
2018-08-30 15:40:00,181.32,181.38,181.24,181.33,10828.0,124.7646,124.8059,124.7095,124.7715,10828.0
2018-08-30 15:45:00,181.34,181.41,181.3,181.33,11460.0,124.7783,124.8265,124.7508,124.7715,11460.0
2018-08-30 15:50:00,181.34,181.56,181.23,181.56,18974.0,124.7783,124.9297,124.7027,124.9297,18974.0
2018-08-30 15:55:00,181.53,181.55,181.42,181.43,71111.0,124.9091,124.9228,124.8334,124.8403,71111.0
2018-08-31 09:30:00,182.32,182.53,181.0,181.58,31131.0,125.4527,125.5972,124.5444,124.9435,31131.0
2018-08-31 09:35:00,181.43,181.8,181.43,181.8,6711.0,124.8403,125.0949,124.8403,125.0949,6711.0
2018-08-31 09:40:00,181.73,181.91,181.73,181.91,4353.0,125.0467,125.1706,125.0467,125.1706,4353.0
2018-08-31 09:45:00,182.01,182.22,181.89,181.89,6718.0,125.2394,125.3839,125.1568,125.1568,6718.0
2018-08-31 09:50:00,181.91,182.23,181.91,182.23,10172.0,125.1706,125.3907,125.1706,125.3907,10172.0
2018-08-31 09:55:00,182.25,182.27,182.1,182.11,3762.0,125.4045,125.4183,125.3013,125.3082,3762.0
2018-08-31 10:00:00,182.21,182.34,182.1,182.3,12038.0,125.377,125.4664,125.3013,125.4389,12038.0
2018-08-31 10:05:00,182.34,182.46,182.28,182.39,4284.0,125.4664,125.549,125.4251,125.5008,4284.0
2018-08-31 10:10:00,182.37,182.37,182.09,182.23,3638.0,125.4871,125.4871,125.2944,125.3907,3638.0
2018-08-31 10:15:00,182.27,182.59,182.03,182.55,18380.0,125.4183,125.6385,125.2531,125.6109,18380.0
2018-08-31 10:20:00,182.56,182.58,182.45,182.48,3821.0,125.6178,125.6316,125.5421,125.5628,3821.0
2018-08-31 10:25:00,182.51,182.52,182.2,182.37,6770.0,125.5834,125.5903,125.3701,125.4871,6770.0
2018-08-31 10:30:00,182.34,182.34,182.14,182.25,23031.0,125.4664,125.4664,125.3288,125.4045,23031.0
2018-08-31 10:35:00,182.21,182.29,182.16,182.25,7451.0,125.377,125.432,125.3426,125.4045,7451.0
2018-08-31 10:40:00,182.23,182.24,181.97,181.98,13505.0,125.3907,125.3976,125.2118,125.2187,13505.0
2018-08-31 10:45:00,181.94,181.94,181.75,181.77,6368.0,125.1912,125.1912,125.0605,125.0742,6368.0
2018-08-31 10:50:00,181.71,181.88,181.71,181.79,12004.0,125.0329,125.1499,125.0329,125.088,12004.0
2018-08-31 10:55:00,181.82,182.03,181.79,182.03,5651.0,125.1086,125.2531,125.088,125.2531,5651.0
2018-08-31 11:00:00,182.04,182.13,181.96,182.09,9577.0,125.26,125.3219,125.205,125.2944,9577.0
2018-08-31 11:05:00,182.06,182.16,181.96,182.09,6742.0,125.2738,125.3426,125.205,125.2944,6742.0
2018-08-31 11:10:00,182.09,182.09,181.87,181.94,5592.0,125.2944,125.2944,125.143,125.1912,5592.0
2018-08-31 11:15:00,181.94,182.06,181.91,182.0,12925.0,125.1912,125.2738,125.1706,125.2325,12925.0
2018-08-31 11:20:00,182.03,182.11,182.02,182.07,3780.0,125.2531,125.3082,125.2462,125.2807,3780.0
2018-08-31 11:25:00,182.07,182.15,182.05,182.08,5356.0,125.2807,125.3357,125.2669,125.2875,5356.0
2018-08-31 11:30:00,182.06,182.09,182.0,182.01,8421.0,125.2738,125.2944,125.2325,125.2394,8421.0
2018-08-31 11:35:00,182.05,182.1,182.05,182.1,2505.0,125.2669,125.3013,125.2669,125.3013,2505.0
2018-08-31 11:40:00,182.08,182.08,181.97,182.0,3672.0,125.2875,125.2875,125.2118,125.2325,3672.0
2018-08-31 11:45:00,182.03,182.03,181.88,181.88,5999.0,125.2531,125.2531,125.1499,125.1499,5999.0
2018-08-31 11:50:00,181.88,181.93,181.86,181.91,6840.0,125.1499,125.1843,125.1362,125.1706,6840.0
2018-08-31 11:55:00,181.91,182.07,181.91,181.99,6393.0,125.1706,125.2807,125.1706,125.2256,6393.0
2018-08-31 12:00:00,181.98,182.04,181.9,181.97,10203.0,125.2187,125.26,125.1637,125.2118,10203.0
2018-08-31 12:05:00,181.91,182.01,181.89,182.01,10257.0,125.1706,125.2394,125.1568,125.2394,10257.0
2018-08-31 12:10:00,181.95,182.05,181.93,181.98,8738.0,125.1981,125.2669,125.1843,125.2187,8738.0
2018-08-31 12:15:00,181.97,181.99,181.84,181.95,14453.0,125.2118,125.2256,125.1224,125.1981,14453.0
2018-08-31 12:20:00,181.94,181.96,181.87,181.89,5826.0,125.1912,125.205,125.143,125.1568,5826.0
2018-08-31 12:25:00,181.93,181.98,181.89,181.91,7835.0,125.1843,125.2187,125.1568,125.1706,7835.0
2018-08-31 12:30:00,181.89,181.91,181.8,181.82,11483.0,125.1568,125.1706,125.0949,125.1086,11483.0
2018-08-31 12:35:00,181.84,181.96,181.79,181.95,10960.0,125.1224,125.205,125.088,125.1981,10960.0
2018-08-31 12:40:00,181.97,182.12,181.97,182.07,3300.0,125.2118,125.3151,125.2118,125.2807,3300.0
2018-08-31 12:45:00,182.11,182.13,182.07,182.08,2034.0,125.3082,125.3219,125.2807,125.2875,2034.0
2018-08-31 12:50:00,182.08,182.1,182.0,182.0,3259.0,125.2875,125.3013,125.2325,125.2325,3259.0
2018-08-31 12:55:00,181.96,181.96,181.85,181.86,1849.0,125.205,125.205,125.1293,125.1362,1849.0
2018-08-31 13:00:00,181.86,181.95,181.85,181.9,10349.0,125.1362,125.1981,125.1293,125.1637,10349.0
2018-08-31 13:05:00,181.89,181.96,181.87,181.94,3736.0,125.1568,125.205,125.143,125.1912,3736.0
2018-08-31 13:10:00,181.96,182.0,181.9,181.99,11352.0,125.205,125.2325,125.1637,125.2256,11352.0
2018-08-31 13:15:00,181.97,182.0,181.9,181.99,7020.0,125.2118,125.2325,125.1637,125.2256,7020.0
2018-08-31 13:20:00,181.98,182.0,181.94,181.99,4826.0,125.2187,125.2325,125.1912,125.2256,4826.0
2018-08-31 13:25:00,181.96,182.0,181.96,181.99,3749.0,125.205,125.2325,125.205,125.2256,3749.0
2018-08-31 13:30:00,181.98,182.08,181.95,182.08,8718.0,125.2187,125.2875,125.1981,125.2875,8718.0
2018-08-31 13:35:00,182.14,182.14,181.98,182.02,2826.0,125.3288,125.3288,125.2187,125.2462,2826.0
2018-08-31 13:40:00,182.02,182.02,181.94,181.97,9249.0,125.2462,125.2462,125.1912,125.2118,9249.0
2018-08-31 13:45:00,181.97,182.02,181.95,182.02,5233.0,125.2118,125.2462,125.1981,125.2462,5233.0
2018-08-31 13:50:00,182.0,182.01,181.97,181.99,4241.0,125.2325,125.2394,125.2118,125.2256,4241.0
2018-08-31 13:55:00,181.99,182.24,181.99,182.17,7016.0,125.2256,125.3976,125.2256,125.3495,7016.0
2018-08-31 14:00:00,182.19,182.27,182.16,182.18,4978.0,125.3632,125.4183,125.3426,125.3563,4978.0
2018-08-31 14:05:00,182.18,182.2,181.99,181.99,7555.0,125.3563,125.3701,125.2256,125.2256,7555.0
2018-08-31 14:10:00,182.0,182.1,181.98,182.08,8071.0,125.2325,125.3013,125.2187,125.2875,8071.0
2018-08-31 14:15:00,182.05,182.21,182.03,182.21,3272.0,125.2669,125.377,125.2531,125.377,3272.0
2018-08-31 14:20:00,182.22,182.28,182.14,182.21,4930.0,125.3839,125.4251,125.3288,125.377,4930.0
2018-08-31 14:25:00,182.21,182.22,182.07,182.12,9481.0,125.377,125.3839,125.2807,125.3151,9481.0
2018-08-31 14:30:00,182.12,182.12,182.02,182.04,10076.0,125.3151,125.3151,125.2462,125.26,10076.0
2018-08-31 14:35:00,182.02,182.11,181.99,182.11,8449.0,125.2462,125.3082,125.2256,125.3082,8449.0
2018-08-31 14:40:00,182.2,182.29,182.19,182.29,9197.0,125.3701,125.432,125.3632,125.432,9197.0
2018-08-31 14:45:00,182.28,182.3,182.2,182.24,9936.0,125.4251,125.4389,125.3701,125.3976,9936.0
2018-08-31 14:50:00,182.26,182.43,182.26,182.42,12291.0,125.4114,125.5284,125.4114,125.5215,12291.0
2018-08-31 14:55:00,182.46,182.54,182.39,182.41,10489.0,125.549,125.6041,125.5008,125.5146,10489.0
2018-08-31 15:00:00,182.39,182.51,182.37,182.45,7063.0,125.5008,125.5834,125.4871,125.5421,7063.0
2018-08-31 15:05:00,182.45,182.46,182.41,182.43,6619.0,125.5421,125.549,125.5146,125.5284,6619.0
2018-08-31 15:10:00,182.45,182.49,182.41,182.44,8028.0,125.5421,125.5696,125.5146,125.5352,8028.0
2018-08-31 15:15:00,182.45,182.62,182.45,182.58,9868.0,125.5421,125.6591,125.5421,125.6316,9868.0
2018-08-31 15:20:00,182.59,182.62,182.54,182.56,8643.0,125.6385,125.6591,125.6041,125.6178,8643.0
2018-08-31 15:25:00,182.56,182.57,182.46,182.46,9768.0,125.6178,125.6247,125.549,125.549,9768.0
2018-08-31 15:30:00,182.48,182.6,182.47,182.56,24168.0,125.5628,125.6453,125.5559,125.6178,24168.0
2018-08-31 15:35:00,182.56,182.85,182.55,182.81,24320.0,125.6178,125.8174,125.6109,125.7898,24320.0
2018-08-31 15:40:00,182.8,182.81,182.6,182.62,21806.0,125.783,125.7898,125.6453,125.6591,21806.0
2018-08-31 15:45:00,182.62,182.8,182.62,182.73,36725.0,125.6591,125.783,125.6591,125.7348,36725.0
2018-08-31 15:50:00,182.77,182.77,182.66,182.72,46270.0,125.7623,125.7623,125.6866,125.7279,46270.0
2018-08-31 15:55:00,182.73,183.08,182.67,182.89,135237.0,125.7348,125.9756,125.6935,125.8449,135237.0
2018-09-04 09:30:00,183.0,183.14,182.45,183.0,40610.0,125.9206,126.0169,125.5421,125.9206,40610.0
2018-09-04 09:35:00,182.95,183.46,182.84,182.92,12810.0,125.8862,126.2371,125.8105,125.8655,12810.0
2018-09-04 09:40:00,182.88,182.88,182.45,182.49,5429.0,125.838,125.838,125.5421,125.5696,5429.0
2018-09-04 09:45:00,182.38,182.62,182.2,182.43,19751.0,125.494,125.6591,125.3701,125.5284,19751.0
2018-09-04 09:50:00,182.4,182.76,182.36,182.57,6286.0,125.5077,125.7554,125.4802,125.6247,6286.0
2018-09-04 09:55:00,182.5,182.68,182.28,182.43,13100.0,125.5765,125.7004,125.4251,125.5284,13100.0
2018-09-04 10:00:00,182.51,182.96,182.51,182.84,12745.0,125.5834,125.8931,125.5834,125.8105,12745.0
2018-09-04 10:05:00,182.89,183.16,182.89,183.09,18137.0,125.8449,126.0307,125.8449,125.9825,18137.0
2018-09-04 10:10:00,183.1,183.72,183.05,183.72,13154.0,125.9894,126.416,125.955,126.416,13154.0
2018-09-04 10:15:00,183.71,183.83,183.64,183.68,6511.0,126.4091,126.4917,126.361,126.3885,6511.0
2018-09-04 10:20:00,183.65,183.82,183.65,183.73,14307.0,126.3678,126.4848,126.3678,126.4229,14307.0
2018-09-04 10:25:00,183.7,183.72,183.45,183.69,9145.0,126.4022,126.416,126.2302,126.3954,9145.0
2018-09-04 10:30:00,183.64,183.89,183.62,183.76,11123.0,126.361,126.533,126.3472,126.4435,11123.0
2018-09-04 10:35:00,183.68,183.69,183.1,183.11,5963.0,126.3885,126.3954,125.9894,125.9963,5963.0
2018-09-04 10:40:00,183.06,183.23,182.97,182.97,6850.0,125.9619,126.0788,125.8999,125.8999,6850.0
2018-09-04 10:45:00,182.94,182.96,182.66,182.78,10728.0,125.8793,125.8931,125.6866,125.7692,10728.0
2018-09-04 10:50:00,182.76,182.88,182.56,182.59,3514.0,125.7554,125.838,125.6178,125.6385,3514.0
2018-09-04 10:55:00,182.56,182.69,182.45,182.45,5272.0,125.6178,125.7073,125.5421,125.5421,5272.0
2018-09-04 11:00:00,182.41,182.43,182.24,182.25,29108.0,125.5146,125.5284,125.3976,125.4045,29108.0
2018-09-04 11:05:00,182.22,182.49,182.22,182.36,10607.0,125.3839,125.5696,125.3839,125.4802,10607.0
2018-09-04 11:10:00,182.36,182.36,182.09,182.29,12900.0,125.4802,125.4802,125.2944,125.432,12900.0
2018-09-04 11:15:00,182.3,182.32,182.13,182.3,8225.0,125.4389,125.4527,125.3219,125.4389,8225.0
2018-09-04 11:20:00,182.3,182.37,182.1,182.27,8725.0,125.4389,125.4871,125.3013,125.4183,8725.0
2018-09-04 11:25:00,182.25,182.39,182.1,182.37,10678.0,125.4045,125.5008,125.3013,125.4871,10678.0
2018-09-04 11:30:00,182.37,182.37,182.05,182.13,6300.0,125.4871,125.4871,125.2669,125.3219,6300.0
2018-09-04 11:35:00,182.05,182.07,181.83,182.04,6905.0,125.2669,125.2807,125.1155,125.26,6905.0
2018-09-04 11:40:00,181.95,181.97,181.71,181.97,11566.0,125.1981,125.2118,125.0329,125.2118,11566.0
2018-09-04 11:45:00,181.95,181.99,181.75,181.99,10100.0,125.1981,125.2256,125.0605,125.2256,10100.0
2018-09-04 11:50:00,181.97,182.09,181.78,181.84,3921.0,125.2118,125.2944,125.0811,125.1224,3921.0
2018-09-04 11:55:00,181.78,182.02,181.76,181.93,14936.0,125.0811,125.2462,125.0673,125.1843,14936.0
2018-09-04 12:00:00,181.91,181.92,181.71,181.84,11901.0,125.1706,125.1774,125.0329,125.1224,11901.0
2018-09-04 12:05:00,181.79,182.01,181.79,181.98,6802.0,125.088,125.2394,125.088,125.2187,6802.0
2018-09-04 12:10:00,181.95,182.05,181.95,182.01,2500.0,125.1981,125.2669,125.1981,125.2394,2500.0
2018-09-04 12:15:00,181.98,181.99,181.84,181.89,11612.0,125.2187,125.2256,125.1224,125.1568,11612.0
2018-09-04 12:20:00,181.86,181.99,181.73,181.86,35142.0,125.1362,125.2256,125.0467,125.1362,35142.0
2018-09-04 12:25:00,181.9,182.0,181.42,181.47,25087.0,125.1637,125.2325,124.8334,124.8678,25087.0
2018-09-04 12:30:00,181.45,181.68,181.38,181.5,26373.0,124.854,125.0123,124.8059,124.8884,26373.0
2018-09-04 12:35:00,181.5,181.55,181.45,181.49,5938.0,124.8884,124.9228,124.854,124.8816,5938.0
2018-09-04 12:40:00,181.53,181.69,181.51,181.62,2372.0,124.9091,125.0192,124.8953,124.971,2372.0
2018-09-04 12:45:00,181.59,181.83,181.55,181.83,7885.0,124.9504,125.1155,124.9228,125.1155,7885.0
2018-09-04 12:50:00,181.77,181.86,181.76,181.84,4076.0,125.0742,125.1362,125.0673,125.1224,4076.0
2018-09-04 12:55:00,181.82,181.9,181.81,181.9,5300.0,125.1086,125.1637,125.1017,125.1637,5300.0
2018-09-04 13:00:00,181.9,182.09,181.88,182.0,6600.0,125.1637,125.2944,125.1499,125.2325,6600.0
2018-09-04 13:05:00,182.01,182.14,181.88,181.99,8513.0,125.2394,125.3288,125.1499,125.2256,8513.0
2018-09-04 13:10:00,181.99,182.05,181.89,181.89,7922.0,125.2256,125.2669,125.1568,125.1568,7922.0
2018-09-04 13:15:00,181.9,182.04,181.87,181.87,9144.0,125.1637,125.26,125.143,125.143,9144.0
2018-09-04 13:20:00,181.86,182.02,181.85,181.94,11214.0,125.1362,125.2462,125.1293,125.1912,11214.0
2018-09-04 13:25:00,181.99,182.02,181.8,181.81,22462.0,125.2256,125.2462,125.0949,125.1017,22462.0
2018-09-04 13:30:00,181.78,181.79,181.7,181.73,3413.0,125.0811,125.088,125.0261,125.0467,3413.0
2018-09-04 13:35:00,181.74,181.79,181.69,181.69,3995.0,125.0536,125.088,125.0192,125.0192,3995.0
2018-09-04 13:40:00,181.66,181.67,181.45,181.52,17083.0,124.9985,125.0054,124.854,124.9022,17083.0
2018-09-04 13:45:00,181.54,181.58,181.39,181.55,6581.0,124.916,124.9435,124.8127,124.9228,6581.0
2018-09-04 13:50:00,181.66,181.74,181.62,181.64,4926.0,124.9985,125.0536,124.971,124.9848,4926.0
2018-09-04 13:55:00,181.62,181.74,181.61,181.7,4673.0,124.971,125.0536,124.9641,125.0261,4673.0
2018-09-04 14:00:00,181.75,181.91,181.72,181.8,11466.0,125.0605,125.1706,125.0398,125.0949,11466.0
2018-09-04 14:05:00,181.79,181.81,181.66,181.8,15209.0,125.088,125.1017,124.9985,125.0949,15209.0
2018-09-04 14:10:00,181.74,181.74,181.59,181.65,9585.0,125.0536,125.0536,124.9504,124.9917,9585.0
2018-09-04 14:15:00,181.68,181.68,181.54,181.59,8119.0,125.0123,125.0123,124.916,124.9504,8119.0
2018-09-04 14:20:00,181.61,181.82,181.6,181.77,11271.0,124.9641,125.1086,124.9572,125.0742,11271.0
2018-09-04 14:25:00,181.8,181.89,181.78,181.88,6258.0,125.0949,125.1568,125.0811,125.1499,6258.0
2018-09-04 14:30:00,181.82,181.84,181.7,181.77,4600.0,125.1086,125.1224,125.0261,125.0742,4600.0
2018-09-04 14:35:00,181.76,181.8,181.72,181.78,9908.0,125.0673,125.0949,125.0398,125.0811,9908.0
2018-09-04 14:40:00,181.77,181.85,181.67,181.75,17349.0,125.0742,125.1293,125.0054,125.0605,17349.0
2018-09-04 14:45:00,181.74,181.89,181.74,181.8,7425.0,125.0536,125.1568,125.0536,125.0949,7425.0
2018-09-04 14:50:00,181.8,181.97,181.77,181.94,8102.0,125.0949,125.2118,125.0742,125.1912,8102.0
2018-09-04 14:55:00,181.93,181.93,181.83,181.83,5633.0,125.1843,125.1843,125.1155,125.1155,5633.0
2018-09-04 15:00:00,181.84,181.88,181.73,181.82,15579.0,125.1224,125.1499,125.0467,125.1086,15579.0
2018-09-04 15:05:00,181.8,181.91,181.8,181.88,6250.0,125.0949,125.1706,125.0949,125.1499,6250.0
2018-09-04 15:10:00,181.86,181.87,181.66,181.72,10573.0,125.1362,125.143,124.9985,125.0398,10573.0
2018-09-04 15:15:00,181.73,181.82,181.66,181.68,6741.0,125.0467,125.1086,124.9985,125.0123,6741.0
2018-09-04 15:20:00,181.69,181.76,181.64,181.64,11694.0,125.0192,125.0673,124.9848,124.9848,11694.0
2018-09-04 15:25:00,181.63,181.71,181.62,181.67,12591.0,124.9779,125.0329,124.971,125.0054,12591.0
2018-09-04 15:30:00,181.64,181.66,181.58,181.59,10445.0,124.9848,124.9985,124.9435,124.9504,10445.0
2018-09-04 15:35:00,181.58,181.65,181.44,181.45,18448.0,124.9435,124.9917,124.8472,124.854,18448.0
2018-09-04 15:40:00,181.43,181.44,181.32,181.36,17736.0,124.8403,124.8472,124.7646,124.7921,17736.0
2018-09-04 15:45:00,181.37,181.53,181.24,181.25,28059.0,124.799,124.9091,124.7095,124.7164,28059.0
2018-09-04 15:50:00,181.26,181.37,181.23,181.36,34104.0,124.7233,124.799,124.7027,124.7921,34104.0
2018-09-04 15:55:00,181.38,181.85,181.37,181.83,117693.0,124.8059,125.1293,124.799,125.1155,117693.0
2018-09-05 09:30:00,181.0,181.0,180.05,180.65,21065.0,124.5444,124.5444,123.8907,124.3036,21065.0
2018-09-05 09:35:00,180.69,180.83,180.26,180.78,8155.0,124.3311,124.4274,124.0352,124.393,8155.0
2018-09-05 09:40:00,180.83,181.12,180.83,181.12,8900.0,124.4274,124.627,124.4274,124.627,8900.0
2018-09-05 09:45:00,181.17,181.39,180.95,180.98,13924.0,124.6614,124.8127,124.51,124.5306,13924.0
2018-09-05 09:50:00,181.03,181.5,181.02,181.36,15876.0,124.565,124.8884,124.5582,124.7921,15876.0
2018-09-05 09:55:00,181.33,181.58,181.32,181.53,51284.0,124.7715,124.9435,124.7646,124.9091,51284.0
2018-09-05 10:00:00,181.47,182.01,181.33,181.88,21240.0,124.8678,125.2394,124.7715,125.1499,21240.0
2018-09-05 10:05:00,181.88,182.23,181.85,181.96,16135.0,125.1499,125.3907,125.1293,125.205,16135.0
2018-09-05 10:10:00,181.88,181.98,181.76,181.84,6763.0,125.1499,125.2187,125.0673,125.1224,6763.0
2018-09-05 10:15:00,181.83,182.16,181.83,182.0,15850.0,125.1155,125.3426,125.1155,125.2325,15850.0
2018-09-05 10:20:00,181.99,182.0,181.61,181.79,27370.0,125.2256,125.2325,124.9641,125.088,27370.0
2018-09-05 10:25:00,181.77,182.28,181.77,182.25,7201.0,125.0742,125.4251,125.0742,125.4045,7201.0
2018-09-05 10:30:00,182.29,182.77,182.25,182.77,9815.0,125.432,125.7623,125.4045,125.7623,9815.0
2018-09-05 10:35:00,182.71,182.88,182.59,182.59,24225.0,125.721,125.838,125.6385,125.6385,24225.0
2018-09-05 10:40:00,182.65,182.85,182.39,182.39,13621.0,125.6797,125.8174,125.5008,125.5008,13621.0
2018-09-05 10:45:00,182.35,182.71,182.35,182.42,4440.0,125.4733,125.721,125.4733,125.5215,4440.0
2018-09-05 10:50:00,182.48,182.69,182.48,182.54,19393.0,125.5628,125.7073,125.5628,125.6041,19393.0
2018-09-05 10:55:00,182.54,182.62,182.25,182.39,6800.0,125.6041,125.6591,125.4045,125.5008,6800.0
2018-09-05 11:00:00,182.47,182.56,182.43,182.52,13382.0,125.5559,125.6178,125.5284,125.5903,13382.0
2018-09-05 11:05:00,182.46,182.59,182.46,182.55,13833.0,125.549,125.6385,125.549,125.6109,13833.0
2018-09-05 11:10:00,182.53,182.82,182.53,182.81,13618.0,125.5972,125.7967,125.5972,125.7898,13618.0
2018-09-05 11:15:00,182.8,183.0,182.69,182.98,19690.0,125.783,125.9206,125.7073,125.9068,19690.0
2018-09-05 11:20:00,182.98,183.02,182.66,182.69,17227.0,125.9068,125.9343,125.6866,125.7073,17227.0
2018-09-05 11:25:00,182.68,182.97,182.67,182.78,35577.0,125.7004,125.8999,125.6935,125.7692,35577.0
2018-09-05 11:30:00,182.8,182.82,182.57,182.57,9768.0,125.783,125.7967,125.6247,125.6247,9768.0
2018-09-05 11:35:00,182.55,182.57,182.31,182.37,16376.0,125.6109,125.6247,125.4458,125.4871,16376.0
2018-09-05 11:40:00,182.35,182.41,182.25,182.36,11953.0,125.4733,125.5146,125.4045,125.4802,11953.0
2018-09-05 11:45:00,182.35,182.57,182.35,182.53,9658.0,125.4733,125.6247,125.4733,125.5972,9658.0
2018-09-05 11:50:00,182.54,182.81,182.52,182.75,8034.0,125.6041,125.7898,125.5903,125.7486,8034.0
2018-09-05 11:55:00,182.81,183.05,182.73,183.0,8136.0,125.7898,125.955,125.7348,125.9206,8136.0
2018-09-05 12:00:00,183.1,183.24,183.02,183.17,5195.0,125.9894,126.0857,125.9343,126.0375,5195.0
2018-09-05 12:05:00,183.18,183.23,183.04,183.09,3300.0,126.0444,126.0788,125.9481,125.9825,3300.0
2018-09-05 12:10:00,183.09,183.32,183.09,183.29,12143.0,125.9825,126.1408,125.9825,126.1201,12143.0
2018-09-05 12:15:00,183.32,183.43,183.21,183.35,9986.0,126.1408,126.2165,126.0651,126.1614,9986.0
2018-09-05 12:20:00,183.37,183.43,183.34,183.38,6289.0,126.1752,126.2165,126.1545,126.182,6289.0
2018-09-05 12:25:00,183.36,183.53,183.34,183.5,13747.0,126.1683,126.2853,126.1545,126.2646,13747.0
2018-09-05 12:30:00,183.5,183.57,183.39,183.39,19957.0,126.2646,126.3128,126.1889,126.1889,19957.0
2018-09-05 12:35:00,183.34,183.43,183.27,183.27,22156.0,126.1545,126.2165,126.1064,126.1064,22156.0
2018-09-05 12:40:00,183.27,183.28,183.09,183.11,12584.0,126.1064,126.1132,125.9825,125.9963,12584.0
2018-09-05 12:45:00,183.09,183.1,182.92,182.94,9697.0,125.9825,125.9894,125.8655,125.8793,9697.0
2018-09-05 12:50:00,182.96,183.12,182.91,183.07,5283.0,125.8931,126.0031,125.8586,125.9687,5283.0
2018-09-05 12:55:00,183.02,183.1,183.01,183.04,6100.0,125.9343,125.9894,125.9275,125.9481,6100.0
2018-09-05 13:00:00,183.06,183.18,183.05,183.16,5810.0,125.9619,126.0444,125.955,126.0307,5810.0
2018-09-05 13:05:00,183.16,183.29,183.13,183.25,17054.0,126.0307,126.1201,126.01,126.0926,17054.0
2018-09-05 13:10:00,183.28,183.41,183.23,183.27,17563.0,126.1132,126.2027,126.0788,126.1064,17563.0
2018-09-05 13:15:00,183.28,183.32,183.22,183.23,48834.0,126.1132,126.1408,126.072,126.0788,48834.0
2018-09-05 13:20:00,183.23,183.24,183.16,183.2,20708.0,126.0788,126.0857,126.0307,126.0582,20708.0
2018-09-05 13:25:00,183.2,183.23,183.07,183.12,12137.0,126.0582,126.0788,125.9687,126.0031,12137.0
2018-09-05 13:30:00,183.13,183.26,183.12,183.25,21896.0,126.01,126.0995,126.0031,126.0926,21896.0
2018-09-05 13:35:00,183.23,183.33,183.19,183.31,9103.0,126.0788,126.1476,126.0513,126.1339,9103.0
2018-09-05 13:40:00,183.31,183.31,183.24,183.3,5000.0,126.1339,126.1339,126.0857,126.127,5000.0
2018-09-05 13:45:00,183.31,183.31,183.24,183.25,2451.0,126.1339,126.1339,126.0857,126.0926,2451.0
2018-09-05 13:50:00,183.22,183.28,183.22,183.27,7250.0,126.072,126.1132,126.072,126.1064,7250.0
2018-09-05 13:55:00,183.24,183.26,183.21,183.26,7440.0,126.0857,126.0995,126.0651,126.0995,7440.0
2018-09-05 14:00:00,183.26,183.41,183.26,183.35,7123.0,126.0995,126.2027,126.0995,126.1614,7123.0
2018-09-05 14:05:00,183.36,183.48,183.33,183.46,7564.0,126.1683,126.2509,126.1476,126.2371,7564.0
2018-09-05 14:10:00,183.44,183.44,183.36,183.38,2434.0,126.2233,126.2233,126.1683,126.182,2434.0
2018-09-05 14:15:00,183.35,183.41,183.35,183.4,9158.0,126.1614,126.2027,126.1614,126.1958,9158.0
2018-09-05 14:20:00,183.39,183.51,183.38,183.51,14603.0,126.1889,126.2715,126.182,126.2715,14603.0
2018-09-05 14:25:00,183.52,183.52,183.4,183.42,14399.0,126.2784,126.2784,126.1958,126.2096,14399.0
2018-09-05 14:30:00,183.41,183.42,183.3,183.37,15221.0,126.2027,126.2096,126.127,126.1752,15221.0
2018-09-05 14:35:00,183.33,183.51,183.32,183.43,17284.0,126.1476,126.2715,126.1408,126.2165,17284.0
2018-09-05 14:40:00,183.44,183.45,183.35,183.38,7411.0,126.2233,126.2302,126.1614,126.182,7411.0
2018-09-05 14:45:00,183.37,183.37,183.25,183.28,11541.0,126.1752,126.1752,126.0926,126.1132,11541.0
2018-09-05 14:50:00,183.28,183.31,183.17,183.21,15965.0,126.1132,126.1339,126.0375,126.0651,15965.0
2018-09-05 14:55:00,183.2,183.22,183.14,183.17,5524.0,126.0582,126.072,126.0169,126.0375,5524.0
2018-09-05 15:00:00,183.17,183.32,183.12,183.27,11459.0,126.0375,126.1408,126.0031,126.1064,11459.0
2018-09-05 15:05:00,183.24,183.35,183.21,183.24,16074.0,126.0857,126.1614,126.0651,126.0857,16074.0
2018-09-05 15:10:00,183.22,183.22,183.07,183.12,13129.0,126.072,126.072,125.9687,126.0031,13129.0
2018-09-05 15:15:00,183.13,183.36,183.1,183.19,24076.0,126.01,126.1683,125.9894,126.0513,24076.0
2018-09-05 15:20:00,183.19,183.2,182.92,182.92,12773.0,126.0513,126.0582,125.8655,125.8655,12773.0
2018-09-05 15:25:00,182.94,182.96,182.78,182.81,23385.0,125.8793,125.8931,125.7692,125.7898,23385.0
2018-09-05 15:30:00,182.79,182.83,182.75,182.75,21665.0,125.7761,125.8036,125.7486,125.7486,21665.0
2018-09-05 15:35:00,182.76,182.76,182.6,182.6,28643.0,125.7554,125.7554,125.6453,125.6453,28643.0
2018-09-05 15:40:00,182.57,182.57,182.4,182.44,34553.0,125.6247,125.6247,125.5077,125.5352,34553.0
2018-09-05 15:45:00,182.42,182.42,182.23,182.24,50823.0,125.5215,125.5215,125.3907,125.3976,50823.0
2018-09-05 15:50:00,182.24,182.35,182.18,182.28,60860.0,125.3976,125.4733,125.3563,125.4251,60860.0
2018-09-05 15:55:00,182.28,182.51,182.23,182.42,186565.0,125.4251,125.5834,125.3907,125.5215,186565.0
2018-09-06 09:30:00,183.46,183.69,183.38,183.39,16525.0,126.2371,126.3954,126.182,126.1889,16525.0
2018-09-06 09:35:00,183.41,183.51,183.18,183.43,8452.0,126.2027,126.2715,126.0444,126.2165,8452.0
2018-09-06 09:40:00,183.68,184.07,183.68,183.81,5296.0,126.3885,126.6568,126.3885,126.4779,5296.0
2018-09-06 09:45:00,183.91,184.29,183.91,184.16,26500.0,126.5467,126.8082,126.5467,126.7188,26500.0
2018-09-06 09:50:00,184.21,184.29,184.02,184.2,54078.0,126.7532,126.8082,126.6224,126.7463,54078.0
2018-09-06 09:55:00,184.19,184.34,184.15,184.27,19992.0,126.7394,126.8426,126.7119,126.7944,19992.0
2018-09-06 10:00:00,184.28,184.4,184.06,184.26,33817.0,126.8013,126.8839,126.65,126.7876,33817.0
2018-09-06 10:05:00,184.26,184.46,184.26,184.31,11718.0,126.7876,126.9252,126.7876,126.822,11718.0
2018-09-06 10:10:00,184.39,184.39,183.91,183.99,23889.0,126.877,126.877,126.5467,126.6018,23889.0
2018-09-06 10:15:00,184.04,184.2,183.89,183.89,23181.0,126.6362,126.7463,126.533,126.533,23181.0
2018-09-06 10:20:00,183.89,183.9,183.48,183.51,13024.0,126.533,126.5399,126.2509,126.2715,13024.0
2018-09-06 10:25:00,183.49,183.65,183.34,183.59,8382.0,126.2577,126.3678,126.1545,126.3265,8382.0
2018-09-06 10:30:00,183.68,183.8,183.6,183.61,15154.0,126.3885,126.471,126.3334,126.3403,15154.0
2018-09-06 10:35:00,183.55,184.04,183.55,184.04,15535.0,126.299,126.6362,126.299,126.6362,15535.0
2018-09-06 10:40:00,184.06,184.31,184.06,184.31,14645.0,126.65,126.822,126.65,126.822,14645.0
2018-09-06 10:45:00,184.22,184.47,184.06,184.44,8413.0,126.76,126.9321,126.65,126.9114,8413.0
2018-09-06 10:50:00,184.46,184.71,184.42,184.71,18070.0,126.9252,127.0972,126.8977,127.0972,18070.0
2018-09-06 10:55:00,184.68,184.71,184.52,184.52,5952.0,127.0766,127.0972,126.9665,126.9665,5952.0
2018-09-06 11:00:00,184.57,184.68,184.51,184.57,11760.0,127.0009,127.0766,126.9596,127.0009,11760.0
2018-09-06 11:05:00,184.55,184.94,184.42,184.84,14180.0,126.9871,127.2555,126.8977,127.1867,14180.0
2018-09-06 11:10:00,184.82,184.94,184.73,184.8,8148.0,127.1729,127.2555,127.111,127.1591,8148.0
2018-09-06 11:15:00,184.77,184.81,184.63,184.69,13700.0,127.1385,127.166,127.0422,127.0834,13700.0
2018-09-06 11:20:00,184.68,184.87,184.41,184.43,16236.0,127.0766,127.2073,126.8908,126.9045,16236.0
2018-09-06 11:25:00,184.37,184.42,184.06,184.06,11657.0,126.8633,126.8977,126.65,126.65,11657.0
2018-09-06 11:30:00,184.08,184.31,184.0,184.31,15073.0,126.6637,126.822,126.6087,126.822,15073.0
2018-09-06 11:35:00,184.32,184.36,184.04,184.05,7423.0,126.8289,126.8564,126.6362,126.6431,7423.0
2018-09-06 11:40:00,184.1,184.2,184.09,184.18,9575.0,126.6775,126.7463,126.6706,126.7325,9575.0
2018-09-06 11:45:00,184.18,184.29,183.96,183.98,20147.0,126.7325,126.8082,126.5811,126.5949,20147.0
2018-09-06 11:50:00,183.98,184.08,183.92,183.96,15968.0,126.5949,126.6637,126.5536,126.5811,15968.0
2018-09-06 11:55:00,183.96,184.01,183.87,183.99,9398.0,126.5811,126.6155,126.5192,126.6018,9398.0
2018-09-06 12:00:00,183.96,183.96,183.7,183.71,3732.0,126.5811,126.5811,126.4022,126.4091,3732.0
2018-09-06 12:05:00,183.75,183.84,183.63,183.84,6685.0,126.4366,126.4986,126.3541,126.4986,6685.0
2018-09-06 12:10:00,183.84,184.09,183.83,184.06,7058.0,126.4986,126.6706,126.4917,126.65,7058.0
2018-09-06 12:15:00,184.04,184.22,184.03,184.2,14644.0,126.6362,126.76,126.6293,126.7463,14644.0
2018-09-06 12:20:00,184.2,184.21,183.97,184.05,15682.0,126.7463,126.7532,126.588,126.6431,15682.0
2018-09-06 12:25:00,184.04,184.12,184.03,184.1,6806.0,126.6362,126.6912,126.6293,126.6775,6806.0
2018-09-06 12:30:00,184.08,184.39,184.08,184.37,16893.0,126.6637,126.877,126.6637,126.8633,16893.0
2018-09-06 12:35:00,184.39,184.42,184.19,184.19,9707.0,126.877,126.8977,126.7394,126.7394,9707.0
2018-09-06 12:40:00,184.21,184.34,184.18,184.32,6510.0,126.7532,126.8426,126.7325,126.8289,6510.0
2018-09-06 12:45:00,184.36,184.42,184.24,184.31,6100.0,126.8564,126.8977,126.7738,126.822,6100.0
2018-09-06 12:50:00,184.31,184.34,184.24,184.33,4632.0,126.822,126.8426,126.7738,126.8357,4632.0
2018-09-06 12:55:00,184.29,184.36,184.29,184.34,6115.0,126.8082,126.8564,126.8082,126.8426,6115.0
2018-09-06 13:00:00,184.32,184.39,184.25,184.39,12029.0,126.8289,126.877,126.7807,126.877,12029.0
2018-09-06 13:05:00,184.42,184.54,184.39,184.45,9002.0,126.8977,126.9802,126.877,126.9183,9002.0
2018-09-06 13:10:00,184.44,184.57,184.4,184.4,9620.0,126.9114,127.0009,126.8839,126.8839,9620.0
2018-09-06 13:15:00,184.36,184.43,184.36,184.41,3225.0,126.8564,126.9045,126.8564,126.8908,3225.0
2018-09-06 13:20:00,184.47,184.51,184.37,184.42,3086.0,126.9321,126.9596,126.8633,126.8977,3086.0
2018-09-06 13:25:00,184.42,184.45,184.35,184.35,4859.0,126.8977,126.9183,126.8495,126.8495,4859.0
2018-09-06 13:30:00,184.38,184.44,184.3,184.3,4268.0,126.8701,126.9114,126.8151,126.8151,4268.0
2018-09-06 13:35:00,184.33,184.34,184.23,184.28,8916.0,126.8357,126.8426,126.7669,126.8013,8916.0
2018-09-06 13:40:00,184.24,184.27,184.14,184.22,7930.0,126.7738,126.7944,126.705,126.76,7930.0
2018-09-06 13:45:00,184.21,184.21,184.09,184.09,5061.0,126.7532,126.7532,126.6706,126.6706,5061.0
2018-09-06 13:50:00,184.13,184.14,184.09,184.09,1138.0,126.6981,126.705,126.6706,126.6706,1138.0
2018-09-06 13:55:00,184.12,184.14,184.1,184.12,2402.0,126.6912,126.705,126.6775,126.6912,2402.0
2018-09-06 14:00:00,184.14,184.14,183.94,183.99,7523.0,126.705,126.705,126.5674,126.6018,7523.0
2018-09-06 14:05:00,183.95,183.97,183.86,183.91,5150.0,126.5743,126.588,126.5123,126.5467,5150.0
2018-09-06 14:10:00,183.92,184.12,183.9,184.1,13771.0,126.5536,126.6912,126.5399,126.6775,13771.0
2018-09-06 14:15:00,184.1,184.24,184.06,184.12,12296.0,126.6775,126.7738,126.65,126.6912,12296.0
2018-09-06 14:20:00,184.12,184.26,184.1,184.26,10478.0,126.6912,126.7876,126.6775,126.7876,10478.0
2018-09-06 14:25:00,184.2,184.22,184.13,184.14,3328.0,126.7463,126.76,126.6981,126.705,3328.0
2018-09-06 14:30:00,184.18,184.25,184.16,184.21,7522.0,126.7325,126.7807,126.7188,126.7532,7522.0
2018-09-06 14:35:00,184.22,184.22,184.03,184.04,13853.0,126.76,126.76,126.6293,126.6362,13853.0
2018-09-06 14:40:00,184.04,184.24,184.04,184.15,8282.0,126.6362,126.7738,126.6362,126.7119,8282.0
2018-09-06 14:45:00,184.12,184.21,184.05,184.05,7262.0,126.6912,126.7532,126.6431,126.6431,7262.0
2018-09-06 14:50:00,184.05,184.09,183.8,183.85,13732.0,126.6431,126.6706,126.471,126.5055,13732.0
2018-09-06 14:55:00,183.82,183.87,183.67,183.68,6848.0,126.4848,126.5192,126.3816,126.3885,6848.0
2018-09-06 15:00:00,183.68,183.83,183.68,183.8,4985.0,126.3885,126.4917,126.3885,126.471,4985.0
2018-09-06 15:05:00,183.81,183.9,183.81,183.85,7102.0,126.4779,126.5399,126.4779,126.5055,7102.0
2018-09-06 15:10:00,183.81,183.92,183.81,183.89,5159.0,126.4779,126.5536,126.4779,126.533,5159.0
2018-09-06 15:15:00,183.87,184.03,183.87,183.99,12227.0,126.5192,126.6293,126.5192,126.6018,12227.0
2018-09-06 15:20:00,183.99,184.11,183.96,184.08,11120.0,126.6018,126.6844,126.5811,126.6637,11120.0
2018-09-06 15:25:00,184.06,184.14,184.02,184.12,15814.0,126.65,126.705,126.6224,126.6912,15814.0
2018-09-06 15:30:00,184.1,184.23,184.07,184.21,16246.0,126.6775,126.7669,126.6568,126.7532,16246.0
2018-09-06 15:35:00,184.21,184.27,184.15,184.26,19041.0,126.7532,126.7944,126.7119,126.7876,19041.0
2018-09-06 15:40:00,184.24,184.26,184.19,184.25,27337.0,126.7738,126.7876,126.7394,126.7807,27337.0
2018-09-06 15:45:00,184.25,184.57,184.2,184.56,50774.0,126.7807,127.0009,126.7463,126.994,50774.0
2018-09-06 15:50:00,184.56,184.56,184.4,184.5,50028.0,126.994,126.994,126.8839,126.9527,50028.0
2018-09-06 15:55:00,184.48,184.62,184.32,184.47,122190.0,126.9389,127.0353,126.8289,126.9321,122190.0
2018-09-07 09:30:00,183.05,183.62,182.93,183.33,39470.0,125.955,126.3472,125.8724,126.1476,39470.0
2018-09-07 09:35:00,183.16,183.29,182.86,183.16,9017.0,126.0307,126.1201,125.8242,126.0307,9017.0
2018-09-07 09:40:00,183.12,183.12,182.23,182.23,13953.0,126.0031,126.0031,125.3907,125.3907,13953.0
2018-09-07 09:45:00,182.31,182.31,182.0,182.17,7571.0,125.4458,125.4458,125.2325,125.3495,7571.0
2018-09-07 09:50:00,182.25,182.51,182.21,182.25,6710.0,125.4045,125.5834,125.377,125.4045,6710.0
2018-09-07 09:55:00,182.17,182.28,181.92,181.92,8053.0,125.3495,125.4251,125.1774,125.1774,8053.0
2018-09-07 10:00:00,181.98,182.08,181.74,181.96,12737.0,125.2187,125.2875,125.0536,125.205,12737.0
2018-09-07 10:05:00,181.97,182.4,181.96,182.36,14400.0,125.2118,125.5077,125.205,125.4802,14400.0
2018-09-07 10:10:00,182.31,182.37,182.2,182.23,4309.0,125.4458,125.4871,125.3701,125.3907,4309.0
2018-09-07 10:15:00,182.23,182.56,182.23,182.48,6766.0,125.3907,125.6178,125.3907,125.5628,6766.0
2018-09-07 10:20:00,182.38,182.59,182.35,182.54,10006.0,125.494,125.6385,125.4733,125.6041,10006.0
2018-09-07 10:25:00,182.5,182.5,182.31,182.47,15626.0,125.5765,125.5765,125.4458,125.5559,15626.0
2018-09-07 10:30:00,182.45,182.58,182.36,182.44,4007.0,125.5421,125.6316,125.4802,125.5352,4007.0
2018-09-07 10:35:00,182.5,182.58,182.18,182.18,6300.0,125.5765,125.6316,125.3563,125.3563,6300.0
2018-09-07 10:40:00,182.16,182.29,182.02,182.02,3532.0,125.3426,125.432,125.2462,125.2462,3532.0
2018-09-07 10:45:00,182.09,182.26,182.04,182.07,22563.0,125.2944,125.4114,125.26,125.2807,22563.0
2018-09-07 10:50:00,182.11,182.25,181.99,181.99,4500.0,125.3082,125.4045,125.2256,125.2256,4500.0
2018-09-07 10:55:00,181.96,182.13,181.8,181.99,3700.0,125.205,125.3219,125.0949,125.2256,3700.0
2018-09-07 11:00:00,181.97,182.05,181.77,181.83,2871.0,125.2118,125.2669,125.0742,125.1155,2871.0
2018-09-07 11:05:00,181.83,181.92,181.8,181.89,5161.0,125.1155,125.1774,125.0949,125.1568,5161.0
2018-09-07 11:10:00,181.84,181.88,181.56,181.75,14209.0,125.1224,125.1499,124.9297,125.0605,14209.0
2018-09-07 11:15:00,181.72,181.98,181.69,181.87,5444.0,125.0398,125.2187,125.0192,125.143,5444.0
2018-09-07 11:20:00,181.92,181.96,181.83,181.96,12513.0,125.1774,125.205,125.1155,125.205,12513.0
2018-09-07 11:25:00,181.96,182.11,181.91,182.01,10414.0,125.205,125.3082,125.1706,125.2394,10414.0
2018-09-07 11:30:00,182.08,182.16,182.01,182.11,5670.0,125.2875,125.3426,125.2394,125.3082,5670.0
2018-09-07 11:35:00,182.11,182.36,182.1,182.33,13543.0,125.3082,125.4802,125.3013,125.4596,13543.0
2018-09-07 11:40:00,182.36,182.38,182.16,182.28,7163.0,125.4802,125.494,125.3426,125.4251,7163.0
2018-09-07 11:45:00,182.32,182.32,182.13,182.24,6272.0,125.4527,125.4527,125.3219,125.3976,6272.0
2018-09-07 11:50:00,182.21,182.25,182.09,182.2,4846.0,125.377,125.4045,125.2944,125.3701,4846.0
2018-09-07 11:55:00,182.15,182.16,181.98,182.06,5000.0,125.3357,125.3426,125.2187,125.2738,5000.0
2018-09-07 12:00:00,182.08,182.27,182.08,182.27,5400.0,125.2875,125.4183,125.2875,125.4183,5400.0
2018-09-07 12:05:00,182.29,182.29,181.87,181.99,16029.0,125.432,125.432,125.143,125.2256,16029.0
2018-09-07 12:10:00,181.99,182.13,181.95,181.95,5317.0,125.2256,125.3219,125.1981,125.1981,5317.0
2018-09-07 12:15:00,181.94,182.01,181.83,181.87,7772.0,125.1912,125.2394,125.1155,125.143,7772.0
2018-09-07 12:20:00,181.87,181.93,181.69,181.7,13428.0,125.143,125.1843,125.0192,125.0261,13428.0
2018-09-07 12:25:00,181.69,181.87,181.63,181.75,7869.0,125.0192,125.143,124.9779,125.0605,7869.0
2018-09-07 12:30:00,181.75,182.05,181.75,181.89,8027.0,125.0605,125.2669,125.0605,125.1568,8027.0
2018-09-07 12:35:00,181.88,181.89,181.75,181.82,4910.0,125.1499,125.1568,125.0605,125.1086,4910.0
2018-09-07 12:40:00,181.83,181.99,181.79,181.89,5075.0,125.1155,125.2256,125.088,125.1568,5075.0
2018-09-07 12:45:00,181.97,182.07,181.97,181.97,5284.0,125.2118,125.2807,125.2118,125.2118,5284.0
2018-09-07 12:50:00,182.01,182.01,181.68,181.77,7106.0,125.2394,125.2394,125.0123,125.0742,7106.0
2018-09-07 12:55:00,181.78,181.78,181.62,181.7,3500.0,125.0811,125.0811,124.971,125.0261,3500.0
2018-09-07 13:00:00,181.67,181.68,181.47,181.55,7757.0,125.0054,125.0123,124.8678,124.9228,7757.0
2018-09-07 13:05:00,181.58,181.61,181.36,181.41,6671.0,124.9435,124.9641,124.7921,124.8265,6671.0
2018-09-07 13:10:00,181.42,181.42,181.31,181.39,6901.0,124.8334,124.8334,124.7577,124.8127,6901.0
2018-09-07 13:15:00,181.41,181.48,181.32,181.36,6618.0,124.8265,124.8747,124.7646,124.7921,6618.0
2018-09-07 13:20:00,181.34,181.41,181.3,181.41,9764.0,124.7783,124.8265,124.7508,124.8265,9764.0
2018-09-07 13:25:00,181.41,181.51,181.39,181.49,6511.0,124.8265,124.8953,124.8127,124.8816,6511.0
2018-09-07 13:30:00,181.52,181.54,181.45,181.48,4135.0,124.9022,124.916,124.854,124.8747,4135.0
2018-09-07 13:35:00,181.43,181.44,181.34,181.37,4145.0,124.8403,124.8472,124.7783,124.799,4145.0
2018-09-07 13:40:00,181.4,181.42,181.33,181.36,2351.0,124.8196,124.8334,124.7715,124.7921,2351.0
2018-09-07 13:45:00,181.38,181.47,181.38,181.42,3900.0,124.8059,124.8678,124.8059,124.8334,3900.0
2018-09-07 13:50:00,181.46,181.49,181.41,181.44,3000.0,124.8609,124.8816,124.8265,124.8472,3000.0
2018-09-07 13:55:00,181.47,181.47,181.41,181.46,5328.0,124.8678,124.8678,124.8265,124.8609,5328.0
2018-09-07 14:00:00,181.49,181.6,181.49,181.57,5979.0,124.8816,124.9572,124.8816,124.9366,5979.0
2018-09-07 14:05:00,181.51,181.61,181.46,181.6,6289.0,124.8953,124.9641,124.8609,124.9572,6289.0
2018-09-07 14:10:00,181.61,181.78,181.61,181.78,8264.0,124.9641,125.0811,124.9641,125.0811,8264.0
2018-09-07 14:15:00,181.78,181.81,181.74,181.81,6116.0,125.0811,125.1017,125.0536,125.1017,6116.0
2018-09-07 14:20:00,181.83,181.97,181.83,181.91,5739.0,125.1155,125.2118,125.1155,125.1706,5739.0
2018-09-07 14:25:00,181.89,181.89,181.75,181.83,5700.0,125.1568,125.1568,125.0605,125.1155,5700.0
2018-09-07 14:30:00,181.81,181.92,181.77,181.84,9705.0,125.1017,125.1774,125.0742,125.1224,9705.0
2018-09-07 14:35:00,181.84,181.91,181.8,181.91,3900.0,125.1224,125.1706,125.0949,125.1706,3900.0
2018-09-07 14:40:00,181.93,181.94,181.79,181.8,5856.0,125.1843,125.1912,125.088,125.0949,5856.0
2018-09-07 14:45:00,181.82,181.82,181.71,181.73,6143.0,125.1086,125.1086,125.0329,125.0467,6143.0
2018-09-07 14:50:00,181.68,181.71,181.65,181.69,5033.0,125.0123,125.0329,124.9917,125.0192,5033.0
2018-09-07 14:55:00,181.67,181.71,181.6,181.69,8840.0,125.0054,125.0329,124.9572,125.0192,8840.0
2018-09-07 15:00:00,181.67,181.72,181.59,181.67,10392.0,125.0054,125.0398,124.9504,125.0054,10392.0
2018-09-07 15:05:00,181.69,181.7,181.59,181.62,5288.0,125.0192,125.0261,124.9504,124.971,5288.0
2018-09-07 15:10:00,181.62,181.75,181.52,181.57,9617.0,124.971,125.0605,124.9022,124.9366,9617.0
2018-09-07 15:15:00,181.56,181.56,181.46,181.46,4100.0,124.9297,124.9297,124.8609,124.8609,4100.0
2018-09-07 15:20:00,181.49,181.52,181.28,181.32,10799.0,124.8816,124.9022,124.7371,124.7646,10799.0
2018-09-07 15:25:00,181.32,181.4,181.28,181.33,10600.0,124.7646,124.8196,124.7371,124.7715,10600.0
2018-09-07 15:30:00,181.34,181.54,181.33,181.54,14648.0,124.7783,124.916,124.7715,124.916,14648.0
2018-09-07 15:35:00,181.54,181.63,181.51,181.6,11516.0,124.916,124.9779,124.8953,124.9572,11516.0
2018-09-07 15:40:00,181.59,181.64,181.55,181.59,15400.0,124.9504,124.9848,124.9228,124.9504,15400.0
2018-09-07 15:45:00,181.59,181.78,181.56,181.71,15910.0,124.9504,125.0811,124.9297,125.0329,15910.0
2018-09-07 15:50:00,181.71,181.88,181.68,181.86,25900.0,125.0329,125.1499,125.0123,125.1362,25900.0
2018-09-07 15:55:00,181.86,181.94,181.61,181.7,84061.0,125.1362,125.1912,124.9641,125.0261,84061.0
2018-09-10 09:30:00,182.62,182.67,181.28,182.45,21698.0,125.6591,125.6935,124.7371,125.5421,21698.0
2018-09-10 09:35:00,182.41,182.9,182.16,182.89,9752.0,125.5146,125.8518,125.3426,125.8449,9752.0
2018-09-10 09:40:00,182.96,183.33,182.85,183.16,7285.0,125.8931,126.1476,125.8174,126.0307,7285.0
2018-09-10 09:45:00,183.18,183.57,183.08,183.08,7892.0,126.0444,126.3128,125.9756,125.9756,7892.0
2018-09-10 09:50:00,183.27,183.37,182.93,183.01,6055.0,126.1064,126.1752,125.8724,125.9275,6055.0
2018-09-10 09:55:00,182.89,182.92,182.57,182.57,4304.0,125.8449,125.8655,125.6247,125.6247,4304.0
2018-09-10 10:00:00,182.7,182.7,182.39,182.43,6960.0,125.7141,125.7141,125.5008,125.5284,6960.0
2018-09-10 10:05:00,182.44,182.69,182.41,182.6,6910.0,125.5352,125.7073,125.5146,125.6453,6910.0
2018-09-10 10:10:00,182.66,182.82,182.57,182.77,3449.0,125.6866,125.7967,125.6247,125.7623,3449.0
2018-09-10 10:15:00,182.72,182.92,182.65,182.82,4662.0,125.7279,125.8655,125.6797,125.7967,4662.0
2018-09-10 10:20:00,182.72,182.72,182.49,182.64,2800.0,125.7279,125.7279,125.5696,125.6729,2800.0
2018-09-10 10:25:00,182.66,182.73,182.4,182.4,4721.0,125.6866,125.7348,125.5077,125.5077,4721.0
2018-09-10 10:30:00,182.44,182.65,182.44,182.62,4633.0,125.5352,125.6797,125.5352,125.6591,4633.0
2018-09-10 10:35:00,182.53,182.6,182.25,182.36,5200.0,125.5972,125.6453,125.4045,125.4802,5200.0
2018-09-10 10:40:00,182.37,182.44,182.2,182.2,4900.0,125.4871,125.5352,125.3701,125.3701,4900.0
2018-09-10 10:45:00,182.23,182.48,182.17,182.17,5167.0,125.3907,125.5628,125.3495,125.3495,5167.0
2018-09-10 10:50:00,182.16,182.3,182.15,182.26,5000.0,125.3426,125.4389,125.3357,125.4114,5000.0
2018-09-10 10:55:00,182.31,182.31,181.92,181.92,3867.0,125.4458,125.4458,125.1774,125.1774,3867.0
2018-09-10 11:00:00,181.92,182.01,181.87,181.93,8126.0,125.1774,125.2394,125.143,125.1843,8126.0
2018-09-10 11:05:00,181.91,181.91,181.79,181.89,6346.0,125.1706,125.1706,125.088,125.1568,6346.0
2018-09-10 11:10:00,181.89,182.01,181.84,182.01,4666.0,125.1568,125.2394,125.1224,125.2394,4666.0
2018-09-10 11:15:00,182.02,182.13,181.99,182.06,3615.0,125.2462,125.3219,125.2256,125.2738,3615.0
2018-09-10 11:20:00,182.08,182.16,182.05,182.11,4210.0,125.2875,125.3426,125.2669,125.3082,4210.0
2018-09-10 11:25:00,182.14,182.21,182.11,182.21,5711.0,125.3288,125.377,125.3082,125.377,5711.0
2018-09-10 11:30:00,182.21,182.28,182.15,182.15,3321.0,125.377,125.4251,125.3357,125.3357,3321.0
2018-09-10 11:35:00,182.13,182.13,181.8,181.87,5476.0,125.3219,125.3219,125.0949,125.143,5476.0
2018-09-10 11:40:00,181.87,181.89,181.58,181.62,10930.0,125.143,125.1568,124.9435,124.971,10930.0
2018-09-10 11:45:00,181.65,181.89,181.65,181.83,6720.0,124.9917,125.1568,124.9917,125.1155,6720.0
2018-09-10 11:50:00,181.91,182.07,181.91,182.07,2300.0,125.1706,125.2807,125.1706,125.2807,2300.0
2018-09-10 11:55:00,182.06,182.08,181.94,182.03,4000.0,125.2738,125.2875,125.1912,125.2531,4000.0
2018-09-10 12:00:00,182.13,182.19,182.06,182.19,3200.0,125.3219,125.3632,125.2738,125.3632,3200.0
2018-09-10 12:05:00,182.12,182.19,182.12,182.14,2206.0,125.3151,125.3632,125.3151,125.3288,2206.0
2018-09-10 12:10:00,182.12,182.15,181.96,182.02,4400.0,125.3151,125.3357,125.205,125.2462,4400.0
2018-09-10 12:15:00,182.04,182.12,182.04,182.08,4600.0,125.26,125.3151,125.26,125.2875,4600.0
2018-09-10 12:20:00,182.05,182.11,182.03,182.06,2226.0,125.2669,125.3082,125.2531,125.2738,2226.0
2018-09-10 12:25:00,182.07,182.07,181.94,182.03,8868.0,125.2807,125.2807,125.1912,125.2531,8868.0
2018-09-10 12:30:00,182.05,182.07,181.98,182.0,2597.0,125.2669,125.2807,125.2187,125.2325,2597.0
2018-09-10 12:35:00,182.0,182.11,182.0,182.03,2900.0,125.2325,125.3082,125.2325,125.2531,2900.0
2018-09-10 12:40:00,182.04,182.06,181.95,182.01,5134.0,125.26,125.2738,125.1981,125.2394,5134.0
2018-09-10 12:45:00,182.02,182.14,182.02,182.14,1800.0,125.2462,125.3288,125.2462,125.3288,1800.0
2018-09-10 12:50:00,182.09,182.16,182.09,182.1,4370.0,125.2944,125.3426,125.2944,125.3013,4370.0
2018-09-10 12:55:00,182.13,182.17,182.13,182.14,3570.0,125.3219,125.3495,125.3219,125.3288,3570.0
2018-09-10 13:00:00,182.13,182.26,182.12,182.24,3800.0,125.3219,125.4114,125.3151,125.3976,3800.0
2018-09-10 13:05:00,182.25,182.3,182.2,182.27,3190.0,125.4045,125.4389,125.3701,125.4183,3190.0
2018-09-10 13:10:00,182.24,182.34,182.23,182.34,2400.0,125.3976,125.4664,125.3907,125.4664,2400.0
2018-09-10 13:15:00,182.36,182.4,182.33,182.4,4487.0,125.4802,125.5077,125.4596,125.5077,4487.0
2018-09-10 13:20:00,182.33,182.42,182.33,182.38,3700.0,125.4596,125.5215,125.4596,125.494,3700.0
2018-09-10 13:25:00,182.44,182.51,182.41,182.49,3409.0,125.5352,125.5834,125.5146,125.5696,3409.0
2018-09-10 13:30:00,182.51,182.61,182.51,182.61,3066.0,125.5834,125.6522,125.5834,125.6522,3066.0
2018-09-10 13:35:00,182.6,182.66,182.58,182.63,5300.0,125.6453,125.6866,125.6316,125.666,5300.0
2018-09-10 13:40:00,182.66,182.68,182.66,182.66,1525.0,125.6866,125.7004,125.6866,125.6866,1525.0
2018-09-10 13:45:00,182.68,182.75,182.65,182.73,3026.0,125.7004,125.7486,125.6797,125.7348,3026.0
2018-09-10 13:50:00,182.73,182.73,182.69,182.7,2122.0,125.7348,125.7348,125.7073,125.7141,2122.0
2018-09-10 13:55:00,182.68,182.74,182.62,182.74,6677.0,125.7004,125.7417,125.6591,125.7417,6677.0
2018-09-10 14:00:00,182.69,182.77,182.66,182.71,5129.0,125.7073,125.7623,125.6866,125.721,5129.0
2018-09-10 14:05:00,182.75,182.84,182.75,182.8,3200.0,125.7486,125.8105,125.7486,125.783,3200.0
2018-09-10 14:10:00,182.82,182.85,182.76,182.77,3229.0,125.7967,125.8174,125.7554,125.7623,3229.0
2018-09-10 14:15:00,182.75,182.75,182.66,182.71,6496.0,125.7486,125.7486,125.6866,125.721,6496.0
2018-09-10 14:20:00,182.68,182.69,182.62,182.62,3712.0,125.7004,125.7073,125.6591,125.6591,3712.0
2018-09-10 14:25:00,182.59,182.61,182.47,182.5,6373.0,125.6385,125.6522,125.5559,125.5765,6373.0
2018-09-10 14:30:00,182.49,182.62,182.48,182.55,5640.0,125.5696,125.6591,125.5628,125.6109,5640.0
2018-09-10 14:35:00,182.57,182.58,182.49,182.54,4587.0,125.6247,125.6316,125.5696,125.6041,4587.0
2018-09-10 14:40:00,182.53,182.55,182.44,182.46,6417.0,125.5972,125.6109,125.5352,125.549,6417.0
2018-09-10 14:45:00,182.44,182.46,182.31,182.33,13531.0,125.5352,125.549,125.4458,125.4596,13531.0
2018-09-10 14:50:00,182.33,182.37,182.32,182.32,5428.0,125.4596,125.4871,125.4527,125.4527,5428.0
2018-09-10 14:55:00,182.33,182.36,182.3,182.31,4005.0,125.4596,125.4802,125.4389,125.4458,4005.0
2018-09-10 15:00:00,182.33,182.46,182.31,182.41,14123.0,125.4596,125.549,125.4458,125.5146,14123.0
2018-09-10 15:05:00,182.39,182.45,182.38,182.4,6204.0,125.5008,125.5421,125.494,125.5077,6204.0
2018-09-10 15:10:00,182.42,182.44,182.32,182.36,6700.0,125.5215,125.5352,125.4527,125.4802,6700.0
2018-09-10 15:15:00,182.35,182.36,182.22,182.25,6807.0,125.4733,125.4802,125.3839,125.4045,6807.0
2018-09-10 15:20:00,182.27,182.33,182.21,182.3,6100.0,125.4183,125.4596,125.377,125.4389,6100.0
2018-09-10 15:25:00,182.28,182.3,182.21,182.29,9401.0,125.4251,125.4389,125.377,125.432,9401.0
2018-09-10 15:30:00,182.3,182.45,182.24,182.43,6000.0,125.4389,125.5421,125.3976,125.5284,6000.0
2018-09-10 15:35:00,182.43,182.46,182.23,182.26,4713.0,125.5284,125.549,125.3907,125.4114,4713.0
2018-09-10 15:40:00,182.23,182.26,182.15,182.23,10946.0,125.3907,125.4114,125.3357,125.3907,10946.0
2018-09-10 15:45:00,182.21,182.21,182.08,182.1,13040.0,125.377,125.377,125.2875,125.3013,13040.0
2018-09-10 15:50:00,182.1,182.11,182.03,182.03,18592.0,125.3013,125.3082,125.2531,125.2531,18592.0
2018-09-10 15:55:00,182.03,182.19,181.94,182.09,58659.0,125.2531,125.3632,125.1912,125.2944,58659.0
2018-09-11 09:30:00,182.87,183.43,182.55,182.77,45095.0,125.8311,126.2165,125.6109,125.7623,45095.0
2018-09-11 09:35:00,182.77,183.28,182.37,182.8,10437.0,125.7623,126.1132,125.4871,125.783,10437.0
2018-09-11 09:40:00,182.79,183.22,182.68,182.89,12920.0,125.7761,126.072,125.7004,125.8449,12920.0
2018-09-11 09:45:00,182.75,182.89,182.62,182.85,12249.0,125.7486,125.8449,125.6591,125.8174,12249.0
2018-09-11 09:50:00,182.89,183.18,182.81,182.97,14559.0,125.8449,126.0444,125.7898,125.8999,14559.0
2018-09-11 09:55:00,182.98,183.15,182.91,183.06,13316.0,125.9068,126.0238,125.8586,125.9619,13316.0
2018-09-11 10:00:00,183.05,183.46,182.98,183.39,27162.0,125.955,126.2371,125.9068,126.1889,27162.0
2018-09-11 10:05:00,183.36,183.61,183.33,183.37,15846.0,126.1683,126.3403,126.1476,126.1752,15846.0
2018-09-11 10:10:00,183.37,183.55,183.18,183.44,10617.0,126.1752,126.299,126.0444,126.2233,10617.0
2018-09-11 10:15:00,183.42,183.53,183.19,183.25,24139.0,126.2096,126.2853,126.0513,126.0926,24139.0
2018-09-11 10:20:00,183.22,183.52,183.16,183.49,10932.0,126.072,126.2784,126.0307,126.2577,10932.0
2018-09-11 10:25:00,183.48,183.78,183.37,183.78,16906.0,126.2509,126.4573,126.1752,126.4573,16906.0
2018-09-11 10:30:00,183.76,184.0,183.74,183.89,14159.0,126.4435,126.6087,126.4298,126.533,14159.0
2018-09-11 10:35:00,183.92,183.95,183.49,183.61,8237.0,126.5536,126.5743,126.2577,126.3403,8237.0
2018-09-11 10:40:00,183.59,183.84,183.45,183.84,13392.0,126.3265,126.4986,126.2302,126.4986,13392.0
2018-09-11 10:45:00,183.84,184.19,183.77,184.19,10957.0,126.4986,126.7394,126.4504,126.7394,10957.0
2018-09-11 10:50:00,184.19,184.43,184.18,184.31,15839.0,126.7394,126.9045,126.7325,126.822,15839.0
2018-09-11 10:55:00,184.28,184.65,184.25,184.59,7933.0,126.8013,127.0559,126.7807,127.0146,7933.0
2018-09-11 11:00:00,184.57,184.98,184.5,184.73,18135.0,127.0009,127.283,126.9527,127.111,18135.0
2018-09-11 11:05:00,184.81,185.3,184.81,185.28,16582.0,127.166,127.5032,127.166,127.4894,16582.0
2018-09-11 11:10:00,185.2,185.3,184.83,184.89,26458.0,127.4344,127.5032,127.1798,127.2211,26458.0
2018-09-11 11:15:00,184.81,185.12,184.78,185.1,16811.0,127.166,127.3793,127.1454,127.3656,16811.0
2018-09-11 11:20:00,185.05,185.14,184.83,184.93,18769.0,127.3312,127.3931,127.1798,127.2486,18769.0
2018-09-11 11:25:00,184.96,185.29,184.93,185.29,62680.0,127.2692,127.4963,127.2486,127.4963,62680.0
2018-09-11 11:30:00,185.29,185.55,184.79,184.79,63681.0,127.4963,127.6752,127.1523,127.1523,63681.0
2018-09-11 11:35:00,184.78,184.97,184.77,184.93,6438.0,127.1454,127.2761,127.1385,127.2486,6438.0
2018-09-11 11:40:00,184.97,185.1,184.87,184.87,7812.0,127.2761,127.3656,127.2073,127.2073,7812.0
2018-09-11 11:45:00,184.93,185.0,184.66,184.69,8896.0,127.2486,127.2968,127.0628,127.0834,8896.0
2018-09-11 11:50:00,184.62,184.68,184.58,184.68,8582.0,127.0353,127.0766,127.0078,127.0766,8582.0
2018-09-11 11:55:00,184.64,184.65,184.43,184.47,6108.0,127.049,127.0559,126.9045,126.9321,6108.0
2018-09-11 12:00:00,184.46,184.46,184.3,184.31,3015.0,126.9252,126.9252,126.8151,126.822,3015.0
2018-09-11 12:05:00,184.31,184.44,184.28,184.37,7490.0,126.822,126.9114,126.8013,126.8633,7490.0
2018-09-11 12:10:00,184.41,184.59,184.41,184.55,9507.0,126.8908,127.0146,126.8908,126.9871,9507.0
2018-09-11 12:15:00,184.53,184.53,184.42,184.42,5654.0,126.9734,126.9734,126.8977,126.8977,5654.0
2018-09-11 12:20:00,184.42,184.73,184.41,184.62,19653.0,126.8977,127.111,126.8908,127.0353,19653.0
2018-09-11 12:25:00,184.62,184.7,184.47,184.48,7688.0,127.0353,127.0903,126.9321,126.9389,7688.0
2018-09-11 12:30:00,184.47,184.49,184.25,184.25,3873.0,126.9321,126.9458,126.7807,126.7807,3873.0
2018-09-11 12:35:00,184.24,184.34,184.17,184.33,9029.0,126.7738,126.8426,126.7256,126.8357,9029.0
2018-09-11 12:40:00,184.34,184.9,184.3,184.89,89398.0,126.8426,127.2279,126.8151,127.2211,89398.0
2018-09-11 12:45:00,184.87,185.0,184.46,184.54,44174.0,127.2073,127.2968,126.9252,126.9802,44174.0
2018-09-11 12:50:00,184.49,184.5,184.32,184.33,10523.0,126.9458,126.9527,126.8289,126.8357,10523.0
2018-09-11 12:55:00,184.33,184.36,184.13,184.31,13408.0,126.8357,126.8564,126.6981,126.822,13408.0
2018-09-11 13:00:00,184.33,184.34,184.22,184.23,8815.0,126.8357,126.8426,126.76,126.7669,8815.0
2018-09-11 13:05:00,184.29,184.43,184.23,184.25,16422.0,126.8082,126.9045,126.7669,126.7807,16422.0
2018-09-11 13:10:00,184.23,184.5,184.23,184.25,7210.0,126.7669,126.9527,126.7669,126.7807,7210.0
2018-09-11 13:15:00,184.28,184.39,184.27,184.28,4948.0,126.8013,126.877,126.7944,126.8013,4948.0
2018-09-11 13:20:00,184.25,184.44,184.25,184.44,4008.0,126.7807,126.9114,126.7807,126.9114,4008.0
2018-09-11 13:25:00,184.37,184.39,184.32,184.33,1931.0,126.8633,126.877,126.8289,126.8357,1931.0
2018-09-11 13:30:00,184.33,184.4,184.24,184.24,5371.0,126.8357,126.8839,126.7738,126.7738,5371.0
2018-09-11 13:35:00,184.24,184.34,184.22,184.34,6346.0,126.7738,126.8426,126.76,126.8426,6346.0
2018-09-11 13:40:00,184.29,184.32,184.19,184.25,5880.0,126.8082,126.8289,126.7394,126.7807,5880.0
2018-09-11 13:45:00,184.25,184.35,184.25,184.28,5651.0,126.7807,126.8495,126.7807,126.8013,5651.0
2018-09-11 13:50:00,184.28,184.36,184.21,184.34,12400.0,126.8013,126.8564,126.7532,126.8426,12400.0
2018-09-11 13:55:00,184.31,184.46,184.28,184.38,3446.0,126.822,126.9252,126.8013,126.8701,3446.0
2018-09-11 14:00:00,184.43,184.61,184.43,184.57,4513.0,126.9045,127.0284,126.9045,127.0009,4513.0
2018-09-11 14:05:00,184.58,184.84,184.58,184.78,10202.0,127.0078,127.1867,127.0078,127.1454,10202.0
2018-09-11 14:10:00,184.77,184.94,184.76,184.94,4715.0,127.1385,127.2555,127.1316,127.2555,4715.0
2018-09-11 14:15:00,184.87,185.09,184.87,185.05,11183.0,127.2073,127.3587,127.2073,127.3312,11183.0
2018-09-11 14:20:00,185.02,185.02,184.84,184.84,11970.0,127.3105,127.3105,127.1867,127.1867,11970.0
2018-09-11 14:25:00,184.87,184.95,184.76,184.93,9424.0,127.2073,127.2624,127.1316,127.2486,9424.0
2018-09-11 14:30:00,184.94,185.03,184.94,185.01,5188.0,127.2555,127.3174,127.2555,127.3036,5188.0
2018-09-11 14:35:00,185.02,185.18,185.02,185.18,5421.0,127.3105,127.4206,127.3105,127.4206,5421.0
2018-09-11 14:40:00,185.19,185.28,185.07,185.22,7202.0,127.4275,127.4894,127.3449,127.4481,7202.0
2018-09-11 14:45:00,185.24,185.34,185.03,185.1,12024.0,127.4619,127.5307,127.3174,127.3656,12024.0
2018-09-11 14:50:00,185.05,185.05,184.92,184.96,5715.0,127.3312,127.3312,127.2417,127.2692,5715.0
2018-09-11 14:55:00,184.98,185.02,184.89,184.93,7565.0,127.283,127.3105,127.2211,127.2486,7565.0
2018-09-11 15:00:00,184.96,184.97,184.83,184.83,8405.0,127.2692,127.2761,127.1798,127.1798,8405.0
2018-09-11 15:05:00,184.84,185.01,184.83,185.01,10047.0,127.1867,127.3036,127.1798,127.3036,10047.0
2018-09-11 15:10:00,185.0,185.05,184.87,184.87,8294.0,127.2968,127.3312,127.2073,127.2073,8294.0
2018-09-11 15:15:00,184.84,184.89,184.78,184.79,7174.0,127.1867,127.2211,127.1454,127.1523,7174.0
2018-09-11 15:20:00,184.79,184.86,184.67,184.75,17143.0,127.1523,127.2004,127.0697,127.1247,17143.0
2018-09-11 15:25:00,184.72,184.73,184.69,184.72,4348.0,127.1041,127.111,127.0834,127.1041,4348.0
2018-09-11 15:30:00,184.68,184.8,184.68,184.71,13238.0,127.0766,127.1591,127.0766,127.0972,13238.0
2018-09-11 15:35:00,184.75,184.75,184.61,184.63,15256.0,127.1247,127.1247,127.0284,127.0422,15256.0
2018-09-11 15:40:00,184.63,184.64,184.5,184.56,16534.0,127.0422,127.049,126.9527,126.994,16534.0
2018-09-11 15:45:00,184.54,184.54,184.31,184.43,25819.0,126.9802,126.9802,126.822,126.9045,25819.0
2018-09-11 15:50:00,184.42,184.45,184.3,184.33,32785.0,126.8977,126.9183,126.8151,126.8357,32785.0
2018-09-11 15:55:00,184.33,184.43,184.26,184.31,93756.0,126.8357,126.9045,126.7876,126.822,93756.0
2018-09-12 09:30:00,184.39,184.55,183.69,184.5,16449.0,126.877,126.9871,126.3954,126.9527,16449.0
2018-09-12 09:35:00,184.63,185.52,184.62,185.52,9541.0,127.0422,127.6546,127.0353,127.6546,9541.0
2018-09-12 09:40:00,185.5,185.5,185.05,185.17,14456.0,127.6408,127.6408,127.3312,127.4137,14456.0
2018-09-12 09:45:00,185.29,185.3,184.71,184.81,11448.0,127.4963,127.5032,127.0972,127.166,11448.0
2018-09-12 09:50:00,184.71,185.1,184.56,184.8,11416.0,127.0972,127.3656,126.994,127.1591,11416.0
2018-09-12 09:55:00,184.75,185.04,184.68,184.82,34308.0,127.1247,127.3243,127.0766,127.1729,34308.0
2018-09-12 10:00:00,184.82,184.91,184.7,184.79,13086.0,127.1729,127.2348,127.0903,127.1523,13086.0
2018-09-12 10:05:00,184.74,184.97,184.74,184.93,25918.0,127.1179,127.2761,127.1179,127.2486,25918.0
2018-09-12 10:10:00,184.93,185.02,184.8,184.88,33225.0,127.2486,127.3105,127.1591,127.2142,33225.0
2018-09-12 10:15:00,184.92,185.05,184.9,185.03,9374.0,127.2417,127.3312,127.2279,127.3174,9374.0
2018-09-12 10:20:00,185.06,185.14,185.01,185.08,19531.0,127.338,127.3931,127.3036,127.3518,19531.0
2018-09-12 10:25:00,185.14,185.4,185.08,185.4,6637.0,127.3931,127.572,127.3518,127.572,6637.0
2018-09-12 10:30:00,185.43,185.98,185.43,185.88,25274.0,127.5926,127.9711,127.5926,127.9023,25274.0
2018-09-12 10:35:00,185.84,185.84,185.43,185.58,19171.0,127.8748,127.8748,127.5926,127.6958,19171.0
2018-09-12 10:40:00,185.49,185.54,185.22,185.25,10492.0,127.6339,127.6683,127.4481,127.4688,10492.0
2018-09-12 10:45:00,185.29,185.46,185.1,185.41,10907.0,127.4963,127.6133,127.3656,127.5789,10907.0
2018-09-12 10:50:00,185.41,185.43,185.31,185.34,11475.0,127.5789,127.5926,127.5101,127.5307,11475.0
2018-09-12 10:55:00,185.37,185.37,185.08,185.22,18519.0,127.5513,127.5513,127.3518,127.4481,18519.0
2018-09-12 11:00:00,185.23,185.35,185.0,185.1,25614.0,127.455,127.5376,127.2968,127.3656,25614.0
2018-09-12 11:05:00,185.12,185.17,185.01,185.12,9454.0,127.3793,127.4137,127.3036,127.3793,9454.0
2018-09-12 11:10:00,185.15,185.54,185.15,185.26,16674.0,127.4,127.6683,127.4,127.4757,16674.0
2018-09-12 11:15:00,185.29,185.29,185.11,185.16,6900.0,127.4963,127.4963,127.3724,127.4069,6900.0
2018-09-12 11:20:00,185.17,185.34,185.13,185.34,9905.0,127.4137,127.5307,127.3862,127.5307,9905.0
2018-09-12 11:25:00,185.34,185.49,185.33,185.49,20096.0,127.5307,127.6339,127.5238,127.6339,20096.0
2018-09-12 11:30:00,185.47,185.5,185.23,185.24,14971.0,127.6202,127.6408,127.455,127.4619,14971.0
2018-09-12 11:35:00,185.25,185.25,185.13,185.23,6495.0,127.4688,127.4688,127.3862,127.455,6495.0
2018-09-12 11:40:00,185.24,185.36,185.17,185.2,4469.0,127.4619,127.5445,127.4137,127.4344,4469.0
2018-09-12 11:45:00,185.19,185.25,185.09,185.25,16702.0,127.4275,127.4688,127.3587,127.4688,16702.0
2018-09-12 11:50:00,185.26,185.47,185.25,185.42,5500.0,127.4757,127.6202,127.4688,127.5858,5500.0
2018-09-12 11:55:00,185.45,185.5,185.35,185.35,3990.0,127.6064,127.6408,127.5376,127.5376,3990.0
2018-09-12 12:00:00,185.37,185.39,185.29,185.31,3313.0,127.5513,127.5651,127.4963,127.5101,3313.0
2018-09-12 12:05:00,185.35,185.39,185.25,185.34,8154.0,127.5376,127.5651,127.4688,127.5307,8154.0
2018-09-12 12:10:00,185.32,185.33,185.01,185.08,5789.0,127.5169,127.5238,127.3036,127.3518,5789.0
2018-09-12 12:15:00,185.09,185.15,185.07,185.1,10873.0,127.3587,127.4,127.3449,127.3656,10873.0
2018-09-12 12:20:00,185.08,185.16,185.03,185.11,11730.0,127.3518,127.4069,127.3174,127.3724,11730.0
2018-09-12 12:25:00,185.05,185.25,185.05,185.23,10364.0,127.3312,127.4688,127.3312,127.455,10364.0
2018-09-12 12:30:00,185.2,185.28,185.16,185.16,3869.0,127.4344,127.4894,127.4069,127.4069,3869.0
2018-09-12 12:35:00,185.13,185.13,185.08,185.13,6100.0,127.3862,127.3862,127.3518,127.3862,6100.0
2018-09-12 12:40:00,185.1,185.15,185.09,185.12,6695.0,127.3656,127.4,127.3587,127.3793,6695.0
2018-09-12 12:45:00,185.12,185.22,185.05,185.06,65180.0,127.3793,127.4481,127.3312,127.338,65180.0
2018-09-12 12:50:00,185.06,185.08,184.92,185.0,16224.0,127.338,127.3518,127.2417,127.2968,16224.0
2018-09-12 12:55:00,185.0,185.07,184.98,184.99,9067.0,127.2968,127.3449,127.283,127.2899,9067.0
2018-09-12 13:00:00,185.01,185.07,184.98,185.07,6417.0,127.3036,127.3449,127.283,127.3449,6417.0
2018-09-12 13:05:00,185.08,185.29,185.08,185.13,32738.0,127.3518,127.4963,127.3518,127.3862,32738.0
2018-09-12 13:10:00,185.1,185.15,185.08,185.12,6121.0,127.3656,127.4,127.3518,127.3793,6121.0
2018-09-12 13:15:00,185.1,185.17,185.06,185.1,7008.0,127.3656,127.4137,127.338,127.3656,7008.0
2018-09-12 13:20:00,185.1,185.22,185.08,185.12,11620.0,127.3656,127.4481,127.3518,127.3793,11620.0
2018-09-12 13:25:00,185.11,185.14,185.07,185.1,6800.0,127.3724,127.3931,127.3449,127.3656,6800.0
2018-09-12 13:30:00,185.11,185.19,185.1,185.1,2717.0,127.3724,127.4275,127.3656,127.3656,2717.0
2018-09-12 13:35:00,185.06,185.14,185.06,185.1,4600.0,127.338,127.3931,127.338,127.3656,4600.0
2018-09-12 13:40:00,185.06,185.18,185.06,185.1,12759.0,127.338,127.4206,127.338,127.3656,12759.0
2018-09-12 13:45:00,185.1,185.12,185.08,185.12,6672.0,127.3656,127.3793,127.3518,127.3793,6672.0
2018-09-12 13:50:00,185.09,185.1,184.98,185.0,9981.0,127.3587,127.3656,127.283,127.2968,9981.0
2018-09-12 13:55:00,185.02,185.02,184.9,184.98,6900.0,127.3105,127.3105,127.2279,127.283,6900.0
2018-09-12 14:00:00,184.98,184.98,184.83,184.86,6100.0,127.283,127.283,127.1798,127.2004,6100.0
2018-09-12 14:05:00,184.83,185.0,184.82,184.99,8836.0,127.1798,127.2968,127.1729,127.2899,8836.0
2018-09-12 14:10:00,184.99,185.09,184.98,185.07,9082.0,127.2899,127.3587,127.283,127.3449,9082.0
2018-09-12 14:15:00,185.07,185.14,185.05,185.14,13738.0,127.3449,127.3931,127.3312,127.3931,13738.0
2018-09-12 14:20:00,185.15,185.16,185.05,185.06,5401.0,127.4,127.4069,127.3312,127.338,5401.0
2018-09-12 14:25:00,185.04,185.07,185.0,185.03,6707.0,127.3243,127.3449,127.2968,127.3174,6707.0
2018-09-12 14:30:00,185.03,185.03,184.8,184.85,5934.0,127.3174,127.3174,127.1591,127.1935,5934.0
2018-09-12 14:35:00,184.87,184.87,184.81,184.86,4569.0,127.2073,127.2073,127.166,127.2004,4569.0
2018-09-12 14:40:00,184.85,184.93,184.85,184.93,8260.0,127.1935,127.2486,127.1935,127.2486,8260.0
2018-09-12 14:45:00,184.94,185.07,184.9,185.03,6521.0,127.2555,127.3449,127.2279,127.3174,6521.0
2018-09-12 14:50:00,185.03,185.14,185.03,185.13,12460.0,127.3174,127.3931,127.3174,127.3862,12460.0
2018-09-12 14:55:00,185.1,185.16,185.09,185.14,5897.0,127.3656,127.4069,127.3587,127.3931,5897.0
2018-09-12 15:00:00,185.11,185.13,185.07,185.08,9301.0,127.3724,127.3862,127.3449,127.3518,9301.0
2018-09-12 15:05:00,185.09,185.12,185.03,185.04,7605.0,127.3587,127.3793,127.3174,127.3243,7605.0
2018-09-12 15:10:00,185.05,185.09,185.05,185.07,11462.0,127.3312,127.3587,127.3312,127.3449,11462.0
2018-09-12 15:15:00,185.08,185.1,185.05,185.07,10008.0,127.3518,127.3656,127.3312,127.3449,10008.0
2018-09-12 15:20:00,185.07,185.09,185.04,185.06,6884.0,127.3449,127.3587,127.3243,127.338,6884.0
2018-09-12 15:25:00,185.08,185.16,185.08,185.11,9140.0,127.3518,127.4069,127.3518,127.3724,9140.0
2018-09-12 15:30:00,185.12,185.16,185.05,185.05,15612.0,127.3793,127.4069,127.3312,127.3312,15612.0
2018-09-12 15:35:00,185.06,185.07,185.0,185.06,13894.0,127.338,127.3449,127.2968,127.338,13894.0
2018-09-12 15:40:00,185.07,185.08,184.98,185.06,24429.0,127.3449,127.3518,127.283,127.338,24429.0
2018-09-12 15:45:00,185.06,185.1,184.88,185.01,20912.0,127.338,127.3656,127.2142,127.3036,20912.0
2018-09-12 15:50:00,185.02,185.1,185.0,185.07,30741.0,127.3105,127.3656,127.2968,127.3449,30741.0
2018-09-12 15:55:00,185.07,185.15,184.96,184.98,89582.0,127.3449,127.4,127.2692,127.283,89582.0
2018-09-13 09:30:00,186.0,186.0,184.96,185.38,16899.0,127.9848,127.9848,127.2692,127.5582,16899.0
2018-09-13 09:35:00,185.27,185.52,184.93,185.52,7810.0,127.4825,127.6546,127.2486,127.6546,7810.0
2018-09-13 09:40:00,185.53,185.71,185.4,185.52,19141.0,127.6614,127.7853,127.572,127.6546,19141.0
2018-09-13 09:45:00,185.52,185.67,185.41,185.56,7450.0,127.6546,127.7578,127.5789,127.6821,7450.0
2018-09-13 09:50:00,185.59,185.64,185.41,185.6,13118.0,127.7027,127.7371,127.5789,127.7096,13118.0
2018-09-13 09:55:00,185.57,185.57,185.25,185.25,22400.0,127.689,127.689,127.4688,127.4688,22400.0
2018-09-13 10:00:00,185.31,185.35,185.04,185.29,21026.0,127.5101,127.5376,127.3243,127.4963,21026.0
2018-09-13 10:05:00,185.31,185.43,185.29,185.31,5863.0,127.5101,127.5926,127.4963,127.5101,5863.0
2018-09-13 10:10:00,185.34,185.35,184.82,184.93,25865.0,127.5307,127.5376,127.1729,127.2486,25865.0
2018-09-13 10:15:00,184.93,185.41,184.83,185.2,22254.0,127.2486,127.5789,127.1798,127.4344,22254.0
2018-09-13 10:20:00,185.21,185.84,185.2,185.77,40396.0,127.4413,127.8748,127.4344,127.8266,40396.0
2018-09-13 10:25:00,185.77,185.88,185.61,185.61,11725.0,127.8266,127.9023,127.7165,127.7165,11725.0
2018-09-13 10:30:00,185.72,185.92,185.57,185.65,12673.0,127.7922,127.9298,127.689,127.744,12673.0
2018-09-13 10:35:00,185.66,185.68,185.49,185.67,5031.0,127.7509,127.7647,127.6339,127.7578,5031.0
2018-09-13 10:40:00,185.7,185.84,185.68,185.71,11441.0,127.7784,127.8748,127.7647,127.7853,11441.0
2018-09-13 10:45:00,185.66,185.66,185.45,185.45,3450.0,127.7509,127.7509,127.6064,127.6064,3450.0
2018-09-13 10:50:00,185.45,185.45,185.23,185.32,3550.0,127.6064,127.6064,127.455,127.5169,3550.0
2018-09-13 10:55:00,185.28,185.41,185.22,185.32,7968.0,127.4894,127.5789,127.4481,127.5169,7968.0
2018-09-13 11:00:00,185.36,185.54,185.35,185.4,16700.0,127.5445,127.6683,127.5376,127.572,16700.0
2018-09-13 11:05:00,185.4,185.4,185.2,185.23,10900.0,127.572,127.572,127.4344,127.455,10900.0
2018-09-13 11:10:00,185.21,185.56,185.21,185.47,13425.0,127.4413,127.6821,127.4413,127.6202,13425.0
2018-09-13 11:15:00,185.54,185.57,185.45,185.46,7475.0,127.6683,127.689,127.6064,127.6133,7475.0
2018-09-13 11:20:00,185.48,185.55,185.44,185.51,4756.0,127.627,127.6752,127.5995,127.6477,4756.0
2018-09-13 11:25:00,185.57,185.66,185.53,185.53,4109.0,127.689,127.7509,127.6614,127.6614,4109.0
2018-09-13 11:30:00,185.52,185.52,185.39,185.49,2191.0,127.6546,127.6546,127.5651,127.6339,2191.0
2018-09-13 11:35:00,185.4,185.55,185.38,185.44,4100.0,127.572,127.6752,127.5582,127.5995,4100.0
2018-09-13 11:40:00,185.41,185.41,185.31,185.33,2200.0,127.5789,127.5789,127.5101,127.5238,2200.0
2018-09-13 11:45:00,185.3,185.53,185.28,185.53,4700.0,127.5032,127.6614,127.4894,127.6614,4700.0
2018-09-13 11:50:00,185.51,185.54,185.43,185.53,4410.0,127.6477,127.6683,127.5926,127.6614,4410.0
2018-09-13 11:55:00,185.57,185.57,185.44,185.49,2259.0,127.689,127.689,127.5995,127.6339,2259.0
2018-09-13 12:00:00,185.61,185.71,185.58,185.6,4175.0,127.7165,127.7853,127.6958,127.7096,4175.0
2018-09-13 12:05:00,185.67,185.68,185.56,185.6,3688.0,127.7578,127.7647,127.6821,127.7096,3688.0
2018-09-13 12:10:00,185.61,185.71,185.55,185.64,5616.0,127.7165,127.7853,127.6752,127.7371,5616.0
2018-09-13 12:15:00,185.63,185.64,185.39,185.48,49023.0,127.7303,127.7371,127.5651,127.627,49023.0
2018-09-13 12:20:00,185.48,185.5,185.38,185.43,13200.0,127.627,127.6408,127.5582,127.5926,13200.0
2018-09-13 12:25:00,185.43,185.5,185.39,185.49,10403.0,127.5926,127.6408,127.5651,127.6339,10403.0
2018-09-13 12:30:00,185.52,185.52,185.39,185.48,5011.0,127.6546,127.6546,127.5651,127.627,5011.0
2018-09-13 12:35:00,185.5,185.62,185.44,185.62,6113.0,127.6408,127.7234,127.5995,127.7234,6113.0
2018-09-13 12:40:00,185.59,185.88,185.53,185.76,9127.0,127.7027,127.9023,127.6614,127.8197,9127.0
2018-09-13 12:45:00,185.76,185.76,185.61,185.67,2834.0,127.8197,127.8197,127.7165,127.7578,2834.0
2018-09-13 12:50:00,185.62,185.85,185.62,185.84,4115.0,127.7234,127.8816,127.7234,127.8748,4115.0
2018-09-13 12:55:00,185.81,185.84,185.78,185.84,2417.0,127.8541,127.8748,127.8335,127.8748,2417.0
2018-09-13 13:00:00,185.85,185.85,185.74,185.82,2400.0,127.8816,127.8816,127.8059,127.861,2400.0
2018-09-13 13:05:00,185.8,185.83,185.73,185.76,2300.0,127.8472,127.8679,127.7991,127.8197,2300.0
2018-09-13 13:10:00,185.81,185.81,185.66,185.67,2268.0,127.8541,127.8541,127.7509,127.7578,2268.0
2018-09-13 13:15:00,185.62,185.72,185.61,185.63,2800.0,127.7234,127.7922,127.7165,127.7303,2800.0
2018-09-13 13:20:00,185.63,185.77,185.58,185.74,1700.0,127.7303,127.8266,127.6958,127.8059,1700.0
2018-09-13 13:25:00,185.73,185.73,185.63,185.63,1640.0,127.7991,127.7991,127.7303,127.7303,1640.0
2018-09-13 13:30:00,185.61,185.66,185.51,185.52,7179.0,127.7165,127.7509,127.6477,127.6546,7179.0
2018-09-13 13:35:00,185.54,185.55,185.47,185.52,7161.0,127.6683,127.6752,127.6202,127.6546,7161.0
2018-09-13 13:40:00,185.52,185.62,185.5,185.62,5812.0,127.6546,127.7234,127.6408,127.7234,5812.0
2018-09-13 13:45:00,185.6,185.67,185.56,185.65,8240.0,127.7096,127.7578,127.6821,127.744,8240.0
2018-09-13 13:50:00,185.67,185.73,185.62,185.62,5568.0,127.7578,127.7991,127.7234,127.7234,5568.0
2018-09-13 13:55:00,185.58,185.6,185.44,185.45,7851.0,127.6958,127.7096,127.5995,127.6064,7851.0
2018-09-13 14:00:00,185.45,185.45,185.38,185.4,12951.0,127.6064,127.6064,127.5582,127.572,12951.0
2018-09-13 14:05:00,185.4,185.54,185.4,185.49,7465.0,127.572,127.6683,127.572,127.6339,7465.0
2018-09-13 14:10:00,185.49,185.55,185.46,185.47,3300.0,127.6339,127.6752,127.6133,127.6202,3300.0
2018-09-13 14:15:00,185.51,185.55,185.47,185.54,11248.0,127.6477,127.6752,127.6202,127.6683,11248.0
2018-09-13 14:20:00,185.5,185.53,185.44,185.48,4792.0,127.6408,127.6614,127.5995,127.627,4792.0
2018-09-13 14:25:00,185.45,185.55,185.45,185.52,11716.0,127.6064,127.6752,127.6064,127.6546,11716.0
2018-09-13 14:30:00,185.52,185.72,185.52,185.71,7570.0,127.6546,127.7922,127.6546,127.7853,7570.0
2018-09-13 14:35:00,185.71,185.75,185.68,185.73,7250.0,127.7853,127.8128,127.7647,127.7991,7250.0
2018-09-13 14:40:00,185.75,185.86,185.72,185.84,10960.0,127.8128,127.8885,127.7922,127.8748,10960.0
2018-09-13 14:45:00,185.83,185.97,185.77,185.97,5154.0,127.8679,127.9642,127.8266,127.9642,5154.0
2018-09-13 14:50:00,185.93,186.03,185.92,185.99,5186.0,127.9367,128.0055,127.9298,127.978,5186.0
2018-09-13 14:55:00,185.99,186.0,185.91,185.93,5946.0,127.978,127.9848,127.9229,127.9367,5946.0
2018-09-13 15:00:00,185.94,185.94,185.77,185.78,26995.0,127.9436,127.9436,127.8266,127.8335,26995.0
2018-09-13 15:05:00,185.81,185.85,185.76,185.81,25865.0,127.8541,127.8816,127.8197,127.8541,25865.0
2018-09-13 15:10:00,185.83,185.88,185.81,185.84,12560.0,127.8679,127.9023,127.8541,127.8748,12560.0
2018-09-13 15:15:00,185.81,185.84,185.72,185.73,15067.0,127.8541,127.8748,127.7922,127.7991,15067.0
2018-09-13 15:20:00,185.74,185.74,185.57,185.59,13105.0,127.8059,127.8059,127.689,127.7027,13105.0
2018-09-13 15:25:00,185.59,185.6,185.45,185.45,6732.0,127.7027,127.7096,127.6064,127.6064,6732.0
2018-09-13 15:30:00,185.47,185.58,185.42,185.53,9179.0,127.6202,127.6958,127.5858,127.6614,9179.0
2018-09-13 15:35:00,185.51,185.52,185.41,185.43,9043.0,127.6477,127.6546,127.5789,127.5926,9043.0
2018-09-13 15:40:00,185.44,185.45,185.35,185.37,21905.0,127.5995,127.6064,127.5376,127.5513,21905.0
2018-09-13 15:45:00,185.37,185.4,185.29,185.29,20925.0,127.5513,127.572,127.4963,127.4963,20925.0
2018-09-13 15:50:00,185.32,185.34,185.22,185.23,27974.0,127.5169,127.5307,127.4481,127.455,27974.0
2018-09-13 15:55:00,185.24,185.3,185.13,185.24,68913.0,127.4619,127.5032,127.3862,127.4619,68913.0
2018-09-14 09:30:00,184.43,184.43,182.64,182.89,25308.0,126.9045,126.9045,125.6729,125.8449,25308.0
2018-09-14 09:35:00,182.85,183.11,182.7,182.86,14548.0,125.8174,125.9963,125.7141,125.8242,14548.0
2018-09-14 09:40:00,182.87,182.87,182.14,182.14,7969.0,125.8311,125.8311,125.3288,125.3288,7969.0
2018-09-14 09:45:00,182.0,182.51,181.89,182.38,12061.0,125.2325,125.5834,125.1568,125.494,12061.0
2018-09-14 09:50:00,182.53,182.53,181.97,181.97,10308.0,125.5972,125.5972,125.2118,125.2118,10308.0
2018-09-14 09:55:00,181.96,182.12,181.81,182.05,8222.0,125.205,125.3151,125.1017,125.2669,8222.0
2018-09-14 10:00:00,181.9,181.91,180.84,180.92,23733.0,125.1637,125.1706,124.4343,124.4893,23733.0
2018-09-14 10:05:00,180.9,180.91,180.42,180.47,10922.0,124.4756,124.4825,124.1453,124.1797,10922.0
2018-09-14 10:10:00,180.5,180.84,180.37,180.84,20997.0,124.2003,124.4343,124.1109,124.4343,20997.0
2018-09-14 10:15:00,180.86,180.87,180.52,180.52,8235.0,124.4481,124.4549,124.2141,124.2141,8235.0
2018-09-14 10:20:00,180.53,180.85,180.51,180.82,6362.0,124.221,124.4412,124.2072,124.4205,6362.0
2018-09-14 10:25:00,180.82,181.11,180.71,180.81,17003.0,124.4205,124.6201,124.3448,124.4137,17003.0
2018-09-14 10:30:00,180.89,181.1,180.86,180.97,10491.0,124.4687,124.6132,124.4481,124.5238,10491.0
2018-09-14 10:35:00,180.93,181.02,180.74,180.86,11753.0,124.4962,124.5582,124.3655,124.4481,11753.0
2018-09-14 10:40:00,180.95,181.67,180.88,181.67,21262.0,124.51,125.0054,124.4618,125.0054,21262.0
2018-09-14 10:45:00,181.78,181.79,181.43,181.59,8950.0,125.0811,125.088,124.8403,124.9504,8950.0
2018-09-14 10:50:00,181.61,181.85,181.49,181.85,17546.0,124.9641,125.1293,124.8816,125.1293,17546.0
2018-09-14 10:55:00,181.91,181.91,181.58,181.7,4786.0,125.1706,125.1706,124.9435,125.0261,4786.0
2018-09-14 11:00:00,181.8,181.88,181.69,181.73,4400.0,125.0949,125.1499,125.0192,125.0467,4400.0
2018-09-14 11:05:00,181.67,181.75,181.62,181.67,4037.0,125.0054,125.0605,124.971,125.0054,4037.0
2018-09-14 11:10:00,181.62,181.87,181.62,181.79,4358.0,124.971,125.143,124.971,125.088,4358.0
2018-09-14 11:15:00,181.84,181.98,181.83,181.93,5423.0,125.1224,125.2187,125.1155,125.1843,5423.0
2018-09-14 11:20:00,181.93,182.07,181.9,181.99,3500.0,125.1843,125.2807,125.1637,125.2256,3500.0
2018-09-14 11:25:00,181.88,181.97,181.83,181.92,5356.0,125.1499,125.2118,125.1155,125.1774,5356.0
2018-09-14 11:30:00,181.93,181.97,181.85,181.93,4640.0,125.1843,125.2118,125.1293,125.1843,4640.0
2018-09-14 11:35:00,181.89,181.93,181.7,181.75,4496.0,125.1568,125.1843,125.0261,125.0605,4496.0
2018-09-14 11:40:00,181.7,181.84,181.7,181.82,2288.0,125.0261,125.1224,125.0261,125.1086,2288.0
2018-09-14 11:45:00,181.86,181.91,181.83,181.84,1617.0,125.1362,125.1706,125.1155,125.1224,1617.0
2018-09-14 11:50:00,181.83,181.96,181.83,181.92,2255.0,125.1155,125.205,125.1155,125.1774,2255.0
2018-09-14 11:55:00,181.91,181.93,181.8,181.83,10026.0,125.1706,125.1843,125.0949,125.1155,10026.0
2018-09-14 12:00:00,181.85,182.07,181.68,182.07,20283.0,125.1293,125.2807,125.0123,125.2807,20283.0
2018-09-14 12:05:00,182.1,182.2,182.09,182.09,2065.0,125.3013,125.3701,125.2944,125.2944,2065.0
2018-09-14 12:10:00,182.05,182.12,181.95,182.0,2786.0,125.2669,125.3151,125.1981,125.2325,2786.0
2018-09-14 12:15:00,182.06,182.06,181.86,181.86,1000.0,125.2738,125.2738,125.1362,125.1362,1000.0
2018-09-14 12:20:00,181.83,181.96,181.78,181.88,2641.0,125.1155,125.205,125.0811,125.1499,2641.0
2018-09-14 12:25:00,181.9,181.97,181.85,181.97,1339.0,125.1637,125.2118,125.1293,125.2118,1339.0
2018-09-14 12:30:00,181.99,182.07,181.99,182.07,3376.0,125.2256,125.2807,125.2256,125.2807,3376.0
2018-09-14 12:35:00,182.06,182.22,182.06,182.12,2818.0,125.2738,125.3839,125.2738,125.3151,2818.0
2018-09-14 12:40:00,182.19,182.24,182.15,182.19,4677.0,125.3632,125.3976,125.3357,125.3632,4677.0
2018-09-14 12:45:00,182.17,182.17,182.0,182.06,6220.0,125.3495,125.3495,125.2325,125.2738,6220.0
2018-09-14 12:50:00,181.98,182.09,181.98,181.99,1475.0,125.2187,125.2944,125.2187,125.2256,1475.0
2018-09-14 12:55:00,182.02,182.1,181.95,182.1,3572.0,125.2462,125.3013,125.1981,125.3013,3572.0
2018-09-14 13:00:00,182.11,182.28,182.11,182.26,3964.0,125.3082,125.4251,125.3082,125.4114,3964.0
2018-09-14 13:05:00,182.26,182.28,182.24,182.24,1607.0,125.4114,125.4251,125.3976,125.3976,1607.0
2018-09-14 13:10:00,182.27,182.37,182.25,182.27,4511.0,125.4183,125.4871,125.4045,125.4183,4511.0
2018-09-14 13:15:00,182.21,182.28,182.19,182.23,2313.0,125.377,125.4251,125.3632,125.3907,2313.0
2018-09-14 13:20:00,182.21,182.29,182.18,182.18,4992.0,125.377,125.432,125.3563,125.3563,4992.0
2018-09-14 13:25:00,182.24,182.3,182.21,182.25,2154.0,125.3976,125.4389,125.377,125.4045,2154.0
2018-09-14 13:30:00,182.25,182.29,182.13,182.13,7338.0,125.4045,125.432,125.3219,125.3219,7338.0
2018-09-14 13:35:00,182.13,182.13,182.0,182.0,3566.0,125.3219,125.3219,125.2325,125.2325,3566.0
2018-09-14 13:40:00,182.0,182.08,181.97,182.06,6066.0,125.2325,125.2875,125.2118,125.2738,6066.0
2018-09-14 13:45:00,182.05,182.07,182.01,182.04,3335.0,125.2669,125.2807,125.2394,125.26,3335.0
2018-09-14 13:50:00,182.05,182.05,181.92,181.92,3306.0,125.2669,125.2669,125.1774,125.1774,3306.0
2018-09-14 13:55:00,181.95,181.97,181.83,181.83,4100.0,125.1981,125.2118,125.1155,125.1155,4100.0
2018-09-14 14:00:00,181.87,181.94,181.87,181.93,2324.0,125.143,125.1912,125.143,125.1843,2324.0
2018-09-14 14:05:00,181.97,182.01,181.93,182.0,1982.0,125.2118,125.2394,125.1843,125.2325,1982.0
2018-09-14 14:10:00,182.0,182.01,181.96,181.99,1900.0,125.2325,125.2394,125.205,125.2256,1900.0
2018-09-14 14:15:00,182.0,182.01,181.92,181.94,5236.0,125.2325,125.2394,125.1774,125.1912,5236.0
2018-09-14 14:20:00,181.95,181.98,181.92,181.97,4054.0,125.1981,125.2187,125.1774,125.2118,4054.0
2018-09-14 14:25:00,181.99,182.08,181.97,182.04,4423.0,125.2256,125.2875,125.2118,125.26,4423.0
2018-09-14 14:30:00,182.03,182.11,182.01,182.08,3001.0,125.2531,125.3082,125.2394,125.2875,3001.0
2018-09-14 14:35:00,182.06,182.07,181.99,182.04,3952.0,125.2738,125.2807,125.2256,125.26,3952.0
2018-09-14 14:40:00,182.04,182.14,182.04,182.14,2972.0,125.26,125.3288,125.26,125.3288,2972.0
2018-09-14 14:45:00,182.12,182.13,182.11,182.11,800.0,125.3151,125.3219,125.3082,125.3082,800.0
2018-09-14 14:50:00,182.16,182.19,182.1,182.1,3809.0,125.3426,125.3632,125.3013,125.3013,3809.0
2018-09-14 14:55:00,182.15,182.28,182.15,182.18,6037.0,125.3357,125.4251,125.3357,125.3563,6037.0
2018-09-14 15:00:00,182.16,182.24,182.16,182.21,5603.0,125.3426,125.3976,125.3426,125.377,5603.0
2018-09-14 15:05:00,182.18,182.19,182.11,182.17,3428.0,125.3563,125.3632,125.3082,125.3495,3428.0
2018-09-14 15:10:00,182.16,182.19,182.03,182.07,5596.0,125.3426,125.3632,125.2531,125.2807,5596.0
2018-09-14 15:15:00,182.06,182.08,181.91,182.08,5523.0,125.2738,125.2875,125.1706,125.2875,5523.0
2018-09-14 15:20:00,182.09,182.12,182.02,182.06,3294.0,125.2944,125.3151,125.2462,125.2738,3294.0
2018-09-14 15:25:00,182.05,182.09,181.97,182.01,7612.0,125.2669,125.2944,125.2118,125.2394,7612.0
2018-09-14 15:30:00,181.99,182.15,181.97,182.02,9597.0,125.2256,125.3357,125.2118,125.2462,9597.0
2018-09-14 15:35:00,182.01,182.02,181.9,181.99,15575.0,125.2394,125.2462,125.1637,125.2256,15575.0
2018-09-14 15:40:00,182.01,182.15,182.01,182.12,11980.0,125.2394,125.3357,125.2394,125.3151,11980.0
2018-09-14 15:45:00,182.13,182.43,182.13,182.43,16209.0,125.3219,125.5284,125.3219,125.5284,16209.0
2018-09-14 15:50:00,182.44,182.45,182.3,182.45,15483.0,125.5352,125.5421,125.4389,125.5421,15483.0
2018-09-14 15:55:00,182.42,182.57,182.39,182.49,57568.0,125.5215,125.6247,125.5008,125.5696,57568.0
2018-09-17 09:30:00,182.54,183.26,180.69,182.53,15666.0,125.6041,126.0995,124.3311,125.5972,15666.0
2018-09-17 09:35:00,182.48,182.7,182.39,182.62,3270.0,125.5628,125.7141,125.5008,125.6591,3270.0
2018-09-17 09:40:00,182.39,182.58,181.95,181.95,6980.0,125.5008,125.6316,125.1981,125.1981,6980.0
2018-09-17 09:45:00,181.97,182.21,181.79,182.21,5266.0,125.2118,125.377,125.088,125.377,5266.0
2018-09-17 09:50:00,182.2,182.35,182.14,182.35,3800.0,125.3701,125.4733,125.3288,125.4733,3800.0
2018-09-17 09:55:00,182.33,182.8,182.33,182.6,9598.0,125.4596,125.783,125.4596,125.6453,9598.0
2018-09-17 10:00:00,182.67,183.29,182.61,183.29,4100.0,125.6935,126.1201,125.6522,126.1201,4100.0
2018-09-17 10:05:00,183.31,183.81,183.27,183.7,7927.0,126.1339,126.4779,126.1064,126.4022,7927.0
2018-09-17 10:10:00,183.68,184.03,183.68,183.88,4500.0,126.3885,126.6293,126.3885,126.5261,4500.0
2018-09-17 10:15:00,183.81,184.08,183.72,183.78,5732.0,126.4779,126.6637,126.416,126.4573,5732.0
2018-09-17 10:20:00,183.81,183.89,183.63,183.85,7475.0,126.4779,126.533,126.3541,126.5055,7475.0
2018-09-17 10:25:00,183.87,184.1,183.82,183.82,5975.0,126.5192,126.6775,126.4848,126.4848,5975.0
2018-09-17 10:30:00,183.77,183.82,183.45,183.65,4085.0,126.4504,126.4848,126.2302,126.3678,4085.0
2018-09-17 10:35:00,183.75,183.75,183.38,183.4,4574.0,126.4366,126.4366,126.182,126.1958,4574.0
2018-09-17 10:40:00,183.38,183.5,183.27,183.46,3590.0,126.182,126.2646,126.1064,126.2371,3590.0
2018-09-17 10:45:00,183.44,183.5,183.1,183.1,5845.0,126.2233,126.2646,125.9894,125.9894,5845.0
2018-09-17 10:50:00,183.12,183.18,182.66,182.66,7436.0,126.0031,126.0444,125.6866,125.6866,7436.0
2018-09-17 10:55:00,182.68,182.89,182.59,182.85,8471.0,125.7004,125.8449,125.6385,125.8174,8471.0
2018-09-17 11:00:00,182.86,183.06,182.86,183.06,2892.0,125.8242,125.9619,125.8242,125.9619,2892.0
2018-09-17 11:05:00,183.08,183.26,183.05,183.19,3955.0,125.9756,126.0995,125.955,126.0513,3955.0
2018-09-17 11:10:00,183.15,183.24,183.07,183.2,3878.0,126.0238,126.0857,125.9687,126.0582,3878.0
2018-09-17 11:15:00,183.14,183.38,183.11,183.35,3207.0,126.0169,126.182,125.9963,126.1614,3207.0
2018-09-17 11:20:00,183.35,183.37,183.13,183.16,5493.0,126.1614,126.1752,126.01,126.0307,5493.0
2018-09-17 11:25:00,183.16,183.23,183.04,183.21,3531.0,126.0307,126.0788,125.9481,126.0651,3531.0
2018-09-17 11:30:00,183.23,183.5,183.23,183.46,2247.0,126.0788,126.2646,126.0788,126.2371,2247.0
2018-09-17 11:35:00,183.53,183.59,183.35,183.41,4289.0,126.2853,126.3265,126.1614,126.2027,4289.0
2018-09-17 11:40:00,183.41,183.47,183.39,183.42,4840.0,126.2027,126.244,126.1889,126.2096,4840.0
2018-09-17 11:45:00,183.31,183.53,183.31,183.5,4503.0,126.1339,126.2853,126.1339,126.2646,4503.0
2018-09-17 11:50:00,183.53,183.55,183.25,183.26,12215.0,126.2853,126.299,126.0926,126.0995,12215.0
2018-09-17 11:55:00,183.27,183.33,183.07,183.17,13813.0,126.1064,126.1476,125.9687,126.0375,13813.0
2018-09-17 12:00:00,183.17,183.3,183.04,183.16,24655.0,126.0375,126.127,125.9481,126.0307,24655.0
2018-09-17 12:05:00,183.22,183.32,183.17,183.24,5756.0,126.072,126.1408,126.0375,126.0857,5756.0
2018-09-17 12:10:00,183.23,183.23,183.04,183.08,8052.0,126.0788,126.0788,125.9481,125.9756,8052.0
2018-09-17 12:15:00,183.11,183.11,183.02,183.03,2194.0,125.9963,125.9963,125.9343,125.9412,2194.0
2018-09-17 12:20:00,183.02,183.13,182.99,183.13,2545.0,125.9343,126.01,125.9137,126.01,2545.0
2018-09-17 12:25:00,183.16,183.2,183.06,183.2,7967.0,126.0307,126.0582,125.9619,126.0582,7967.0
2018-09-17 12:30:00,183.21,183.35,183.17,183.35,6144.0,126.0651,126.1614,126.0375,126.1614,6144.0
2018-09-17 12:35:00,183.34,183.34,183.14,183.16,4600.0,126.1545,126.1545,126.0169,126.0307,4600.0
2018-09-17 12:40:00,183.15,183.16,183.1,183.13,3723.0,126.0238,126.0307,125.9894,126.01,3723.0
2018-09-17 12:45:00,183.11,183.16,183.02,183.02,4252.0,125.9963,126.0307,125.9343,125.9343,4252.0
2018-09-17 12:50:00,183.02,183.1,182.97,183.06,6079.0,125.9343,125.9894,125.8999,125.9619,6079.0
2018-09-17 12:55:00,183.05,183.2,183.04,183.17,4695.0,125.955,126.0582,125.9481,126.0375,4695.0
2018-09-17 13:00:00,183.17,183.25,183.15,183.25,4860.0,126.0375,126.0926,126.0238,126.0926,4860.0
2018-09-17 13:05:00,183.25,183.27,183.17,183.18,5057.0,126.0926,126.1064,126.0375,126.0444,5057.0
2018-09-17 13:10:00,183.14,183.29,183.13,183.24,2548.0,126.0169,126.1201,126.01,126.0857,2548.0
2018-09-17 13:15:00,183.21,183.27,183.14,183.27,7300.0,126.0651,126.1064,126.0169,126.1064,7300.0
2018-09-17 13:20:00,183.25,183.26,183.14,183.15,6925.0,126.0926,126.0995,126.0169,126.0238,6925.0
2018-09-17 13:25:00,183.13,183.18,183.08,183.13,6956.0,126.01,126.0444,125.9756,126.01,6956.0
2018-09-17 13:30:00,183.11,183.17,183.07,183.07,9138.0,125.9963,126.0375,125.9687,125.9687,9138.0
2018-09-17 13:35:00,183.07,183.11,183.04,183.08,5927.0,125.9687,125.9963,125.9481,125.9756,5927.0
2018-09-17 13:40:00,183.11,183.13,182.9,182.96,7801.0,125.9963,126.01,125.8518,125.8931,7801.0
2018-09-17 13:45:00,182.94,183.06,182.9,183.02,2915.0,125.8793,125.9619,125.8518,125.9343,2915.0
2018-09-17 13:50:00,182.98,182.98,182.7,182.7,3400.0,125.9068,125.9068,125.7141,125.7141,3400.0
2018-09-17 13:55:00,182.75,182.75,182.58,182.66,3754.0,125.7486,125.7486,125.6316,125.6866,3754.0
2018-09-17 14:00:00,182.7,182.7,182.57,182.67,3737.0,125.7141,125.7141,125.6247,125.6935,3737.0
2018-09-17 14:05:00,182.59,182.59,182.49,182.55,3281.0,125.6385,125.6385,125.5696,125.6109,3281.0
2018-09-17 14:10:00,182.53,182.67,182.53,182.66,3452.0,125.5972,125.6935,125.5972,125.6866,3452.0
2018-09-17 14:15:00,182.68,182.72,182.53,182.66,6669.0,125.7004,125.7279,125.5972,125.6866,6669.0
2018-09-17 14:20:00,182.68,182.7,182.57,182.57,6114.0,125.7004,125.7141,125.6247,125.6247,6114.0
2018-09-17 14:25:00,182.61,182.8,182.6,182.8,5550.0,125.6522,125.783,125.6453,125.783,5550.0
2018-09-17 14:30:00,182.84,182.86,182.63,182.63,5575.0,125.8105,125.8242,125.666,125.666,5575.0
2018-09-17 14:35:00,182.59,182.62,182.5,182.52,6426.0,125.6385,125.6591,125.5765,125.5903,6426.0
2018-09-17 14:40:00,182.51,182.57,182.48,182.52,2904.0,125.5834,125.6247,125.5628,125.5903,2904.0
2018-09-17 14:45:00,182.62,182.71,182.59,182.71,3277.0,125.6591,125.721,125.6385,125.721,3277.0
2018-09-17 14:50:00,182.68,182.7,182.52,182.58,8657.0,125.7004,125.7141,125.5903,125.6316,8657.0
2018-09-17 14:55:00,182.56,182.56,182.4,182.52,5632.0,125.6178,125.6178,125.5077,125.5903,5632.0
2018-09-17 15:00:00,182.54,182.63,182.52,182.53,6716.0,125.6041,125.666,125.5903,125.5972,6716.0
2018-09-17 15:05:00,182.56,182.61,182.47,182.56,9989.0,125.6178,125.6522,125.5559,125.6178,9989.0
2018-09-17 15:10:00,182.55,182.68,182.53,182.67,5619.0,125.6109,125.7004,125.5972,125.6935,5619.0
2018-09-17 15:15:00,182.68,182.73,182.59,182.7,7106.0,125.7004,125.7348,125.6385,125.7141,7106.0
2018-09-17 15:20:00,182.74,182.85,182.73,182.82,6345.0,125.7417,125.8174,125.7348,125.7967,6345.0
2018-09-17 15:25:00,182.85,182.94,182.81,182.88,9986.0,125.8174,125.8793,125.7898,125.838,9986.0
2018-09-17 15:30:00,182.91,183.15,182.9,183.1,12413.0,125.8586,126.0238,125.8518,125.9894,12413.0
2018-09-17 15:35:00,183.11,183.13,183.04,183.08,10272.0,125.9963,126.01,125.9481,125.9756,10272.0
2018-09-17 15:40:00,183.07,183.13,183.04,183.07,18603.0,125.9687,126.01,125.9481,125.9687,18603.0
2018-09-17 15:45:00,183.07,183.26,183.07,183.26,19615.0,125.9687,126.0995,125.9687,126.0995,19615.0
2018-09-17 15:50:00,183.23,183.31,183.19,183.25,16144.0,126.0788,126.1339,126.0513,126.0926,16144.0
2018-09-17 15:55:00,183.26,183.52,183.22,183.47,52904.0,126.0995,126.2784,126.072,126.244,52904.0
2018-09-18 09:30:00,182.84,183.37,182.32,182.32,18032.0,125.8105,126.1752,125.4527,125.4527,18032.0
2018-09-18 09:35:00,182.43,182.89,182.39,182.65,2400.0,125.5284,125.8449,125.5008,125.6797,2400.0
2018-09-18 09:40:00,182.73,183.14,182.51,182.92,9595.0,125.7348,126.0169,125.5834,125.8655,9595.0
2018-09-18 09:45:00,182.95,183.04,182.65,182.65,7732.0,125.8862,125.9481,125.6797,125.6797,7732.0
2018-09-18 09:50:00,182.54,182.65,182.45,182.64,4249.0,125.6041,125.6797,125.5421,125.6729,4249.0
2018-09-18 09:55:00,182.68,182.7,182.51,182.63,4062.0,125.7004,125.7141,125.5834,125.666,4062.0
2018-09-18 10:00:00,182.62,182.96,182.49,182.89,12990.0,125.6591,125.8931,125.5696,125.8449,12990.0
2018-09-18 10:05:00,182.95,182.98,182.39,182.39,16111.0,125.8862,125.9068,125.5008,125.5008,16111.0
2018-09-18 10:10:00,182.54,182.54,182.0,182.1,11571.0,125.6041,125.6041,125.2325,125.3013,11571.0
2018-09-18 10:15:00,182.06,182.12,181.85,182.03,15207.0,125.2738,125.3151,125.1293,125.2531,15207.0
2018-09-18 10:20:00,182.02,182.02,181.73,181.95,11460.0,125.2462,125.2462,125.0467,125.1981,11460.0
2018-09-18 10:25:00,181.96,182.19,181.96,181.98,13677.0,125.205,125.3632,125.205,125.2187,13677.0
2018-09-18 10:30:00,182.02,182.08,181.91,181.99,10467.0,125.2462,125.2875,125.1706,125.2256,10467.0
2018-09-18 10:35:00,181.99,182.0,181.7,182.0,14902.0,125.2256,125.2325,125.0261,125.2325,14902.0
2018-09-18 10:40:00,181.99,182.25,181.84,182.02,39093.0,125.2256,125.4045,125.1224,125.2462,39093.0
2018-09-18 10:45:00,181.99,182.09,181.73,182.09,11084.0,125.2256,125.2944,125.0467,125.2944,11084.0
2018-09-18 10:50:00,182.09,182.42,182.09,182.35,5096.0,125.2944,125.5215,125.2944,125.4733,5096.0
2018-09-18 10:55:00,182.27,182.37,182.04,182.04,8384.0,125.4183,125.4871,125.26,125.26,8384.0
2018-09-18 11:00:00,182.1,182.19,182.05,182.13,5124.0,125.3013,125.3632,125.2669,125.3219,5124.0
2018-09-18 11:05:00,182.1,182.2,182.04,182.2,2300.0,125.3013,125.3701,125.26,125.3701,2300.0
2018-09-18 11:10:00,182.16,182.2,181.98,182.02,3085.0,125.3426,125.3701,125.2187,125.2462,3085.0
2018-09-18 11:15:00,181.96,181.96,181.8,181.83,12242.0,125.205,125.205,125.0949,125.1155,12242.0
2018-09-18 11:20:00,181.8,181.8,181.66,181.75,39201.0,125.0949,125.0949,124.9985,125.0605,39201.0
2018-09-18 11:25:00,181.75,181.83,181.53,181.83,9339.0,125.0605,125.1155,124.9091,125.1155,9339.0
2018-09-18 11:30:00,181.92,181.96,181.79,181.89,1400.0,125.1774,125.205,125.088,125.1568,1400.0
2018-09-18 11:35:00,181.96,181.96,181.81,181.9,1700.0,125.205,125.205,125.1017,125.1637,1700.0
2018-09-18 11:40:00,181.84,181.88,181.68,181.75,5895.0,125.1224,125.1499,125.0123,125.0605,5895.0
2018-09-18 11:45:00,181.68,181.8,181.57,181.78,5860.0,125.0123,125.0949,124.9366,125.0811,5860.0
2018-09-18 11:50:00,181.8,181.94,181.78,181.88,2836.0,125.0949,125.1912,125.0811,125.1499,2836.0
2018-09-18 11:55:00,181.87,182.15,181.87,182.15,3126.0,125.143,125.3357,125.143,125.3357,3126.0
2018-09-18 12:00:00,182.07,182.12,182.02,182.12,1815.0,125.2807,125.3151,125.2462,125.3151,1815.0
2018-09-18 12:05:00,182.15,182.21,182.04,182.12,3542.0,125.3357,125.377,125.26,125.3151,3542.0
2018-09-18 12:10:00,182.14,182.24,182.07,182.23,4691.0,125.3288,125.3976,125.2807,125.3907,4691.0
2018-09-18 12:15:00,182.17,182.25,182.16,182.16,1627.0,125.3495,125.4045,125.3426,125.3426,1627.0
2018-09-18 12:20:00,182.22,182.22,182.0,182.08,2646.0,125.3839,125.3839,125.2325,125.2875,2646.0
2018-09-18 12:25:00,182.12,182.14,182.03,182.12,1500.0,125.3151,125.3288,125.2531,125.3151,1500.0
2018-09-18 12:30:00,182.06,182.19,182.06,182.19,2826.0,125.2738,125.3632,125.2738,125.3632,2826.0
2018-09-18 12:35:00,182.21,182.21,182.08,182.11,1200.0,125.377,125.377,125.2875,125.3082,1200.0
2018-09-18 12:40:00,182.13,182.13,181.92,181.94,4609.0,125.3219,125.3219,125.1774,125.1912,4609.0
2018-09-18 12:45:00,181.98,182.02,181.92,181.92,2504.0,125.2187,125.2462,125.1774,125.1774,2504.0
2018-09-18 12:50:00,181.92,181.95,181.83,181.89,6461.0,125.1774,125.1981,125.1155,125.1568,6461.0
2018-09-18 12:55:00,181.86,181.86,181.75,181.77,6979.0,125.1362,125.1362,125.0605,125.0742,6979.0
2018-09-18 13:00:00,181.83,181.88,181.74,181.84,4658.0,125.1155,125.1499,125.0536,125.1224,4658.0
2018-09-18 13:05:00,181.84,181.85,181.71,181.71,8476.0,125.1224,125.1293,125.0329,125.0329,8476.0
2018-09-18 13:10:00,181.7,181.9,181.7,181.87,7525.0,125.0261,125.1637,125.0261,125.143,7525.0
2018-09-18 13:15:00,181.87,181.96,181.79,181.9,33326.0,125.143,125.205,125.088,125.1637,33326.0
2018-09-18 13:20:00,181.92,182.2,181.91,182.13,17335.0,125.1774,125.3701,125.1706,125.3219,17335.0
2018-09-18 13:25:00,182.15,182.28,182.04,182.07,25171.0,125.3357,125.4251,125.26,125.2807,25171.0
2018-09-18 13:30:00,182.08,182.2,182.04,182.18,6918.0,125.2875,125.3701,125.26,125.3563,6918.0
2018-09-18 13:35:00,182.14,182.19,182.1,182.15,5256.0,125.3288,125.3632,125.3013,125.3357,5256.0
2018-09-18 13:40:00,182.15,182.17,182.08,182.11,3715.0,125.3357,125.3495,125.2875,125.3082,3715.0
2018-09-18 13:45:00,182.08,182.12,181.92,181.92,7352.0,125.2875,125.3151,125.1774,125.1774,7352.0
2018-09-18 13:50:00,181.92,182.04,181.84,181.93,32948.0,125.1774,125.26,125.1224,125.1843,32948.0
2018-09-18 13:55:00,181.89,181.98,181.83,181.94,35459.0,125.1568,125.2187,125.1155,125.1912,35459.0
2018-09-18 14:00:00,181.93,181.99,181.91,181.93,2103.0,125.1843,125.2256,125.1706,125.1843,2103.0
2018-09-18 14:05:00,181.91,181.93,181.8,181.8,1645.0,125.1706,125.1843,125.0949,125.0949,1645.0
2018-09-18 14:10:00,181.75,181.76,181.68,181.72,1200.0,125.0605,125.0673,125.0123,125.0398,1200.0
2018-09-18 14:15:00,181.73,181.88,181.72,181.86,4200.0,125.0467,125.1499,125.0398,125.1362,4200.0
2018-09-18 14:20:00,181.88,182.05,181.88,182.05,2610.0,125.1499,125.2669,125.1499,125.2669,2610.0
2018-09-18 14:25:00,182.06,182.15,182.0,182.15,16136.0,125.2738,125.3357,125.2325,125.3357,16136.0
2018-09-18 14:30:00,182.14,182.3,182.14,182.22,6310.0,125.3288,125.4389,125.3288,125.3839,6310.0
2018-09-18 14:35:00,182.18,182.19,181.92,182.01,17148.0,125.3563,125.3632,125.1774,125.2394,17148.0
2018-09-18 14:40:00,182.0,182.0,181.77,181.81,15932.0,125.2325,125.2325,125.0742,125.1017,15932.0
2018-09-18 14:45:00,181.83,181.97,181.77,181.97,14958.0,125.1155,125.2118,125.0742,125.2118,14958.0
2018-09-18 14:50:00,181.97,182.01,181.84,181.84,6583.0,125.2118,125.2394,125.1224,125.1224,6583.0
2018-09-18 14:55:00,181.86,181.87,181.75,181.76,5921.0,125.1362,125.143,125.0605,125.0673,5921.0
2018-09-18 15:00:00,181.75,181.77,181.62,181.66,7852.0,125.0605,125.0742,124.971,124.9985,7852.0
2018-09-18 15:05:00,181.7,181.76,181.61,181.67,12514.0,125.0261,125.0673,124.9641,125.0054,12514.0
2018-09-18 15:10:00,181.64,181.69,181.52,181.57,9238.0,124.9848,125.0192,124.9022,124.9366,9238.0
2018-09-18 15:15:00,181.62,181.73,181.53,181.73,6753.0,124.971,125.0467,124.9091,125.0467,6753.0
2018-09-18 15:20:00,181.74,181.77,181.56,181.63,10330.0,125.0536,125.0742,124.9297,124.9779,10330.0
2018-09-18 15:25:00,181.62,181.67,181.56,181.59,6666.0,124.971,125.0054,124.9297,124.9504,6666.0
2018-09-18 15:30:00,181.57,181.57,181.39,181.4,13969.0,124.9366,124.9366,124.8127,124.8196,13969.0
2018-09-18 15:35:00,181.4,181.41,181.21,181.27,21458.0,124.8196,124.8265,124.6889,124.7302,21458.0
2018-09-18 15:40:00,181.29,181.42,181.29,181.42,12031.0,124.7439,124.8334,124.7439,124.8334,12031.0
2018-09-18 15:45:00,181.41,181.42,181.14,181.18,37943.0,124.8265,124.8334,124.6407,124.6682,37943.0
2018-09-18 15:50:00,181.17,181.41,181.16,181.39,39288.0,124.6614,124.8265,124.6545,124.8127,39288.0
2018-09-18 15:55:00,181.38,181.63,181.31,181.43,125149.0,124.8059,124.9779,124.7577,124.8403,125149.0
2018-09-19 09:30:00,181.89,181.89,180.68,181.26,14549.0,125.1568,125.1568,124.3242,124.7233,14549.0
2018-09-19 09:35:00,181.27,181.85,181.26,181.64,13315.0,124.7302,125.1293,124.7233,124.9848,13315.0
2018-09-19 09:40:00,181.74,181.8,181.4,181.47,4686.0,125.0536,125.0949,124.8196,124.8678,4686.0
2018-09-19 09:45:00,181.53,181.53,181.2,181.42,7135.0,124.9091,124.9091,124.682,124.8334,7135.0
2018-09-19 09:50:00,181.41,181.46,180.97,181.09,7785.0,124.8265,124.8609,124.5238,124.6063,7785.0
2018-09-19 09:55:00,181.07,181.15,180.78,180.93,9954.0,124.5926,124.6476,124.393,124.4962,9954.0
2018-09-19 10:00:00,180.98,181.18,180.96,180.99,11245.0,124.5306,124.6682,124.5169,124.5375,11245.0
2018-09-19 10:05:00,180.99,181.3,180.78,181.3,13516.0,124.5375,124.7508,124.393,124.7508,13516.0
2018-09-19 10:10:00,181.28,181.46,181.15,181.16,8522.0,124.7371,124.8609,124.6476,124.6545,8522.0
2018-09-19 10:15:00,181.11,181.38,181.05,181.38,7430.0,124.6201,124.8059,124.5788,124.8059,7430.0
2018-09-19 10:20:00,181.4,181.44,181.17,181.25,9231.0,124.8196,124.8472,124.6614,124.7164,9231.0
2018-09-19 10:25:00,181.24,181.53,181.2,181.2,6650.0,124.7095,124.9091,124.682,124.682,6650.0
2018-09-19 10:30:00,181.28,181.35,181.14,181.14,6879.0,124.7371,124.7852,124.6407,124.6407,6879.0
2018-09-19 10:35:00,181.1,181.33,180.96,181.22,6705.0,124.6132,124.7715,124.5169,124.6958,6705.0
2018-09-19 10:40:00,181.22,181.38,181.21,181.25,7439.0,124.6958,124.8059,124.6889,124.7164,7439.0
2018-09-19 10:45:00,181.22,181.47,181.13,181.17,12010.0,124.6958,124.8678,124.6338,124.6614,12010.0
2018-09-19 10:50:00,181.19,181.34,180.87,180.88,12936.0,124.6751,124.7783,124.4549,124.4618,12936.0
2018-09-19 10:55:00,180.93,181.08,180.81,180.87,8883.0,124.4962,124.5994,124.4137,124.4549,8883.0
2018-09-19 11:00:00,180.86,180.96,180.72,180.81,11488.0,124.4481,124.5169,124.3517,124.4137,11488.0
2018-09-19 11:05:00,180.83,180.89,180.61,180.67,7436.0,124.4274,124.4687,124.276,124.3173,7436.0
2018-09-19 11:10:00,180.7,180.73,180.44,180.57,8391.0,124.338,124.3586,124.1591,124.2485,8391.0
2018-09-19 11:15:00,180.56,180.56,180.35,180.35,14788.0,124.2416,124.2416,124.0971,124.0971,14788.0
2018-09-19 11:20:00,180.32,180.59,180.22,180.57,9061.0,124.0765,124.2623,124.0077,124.2485,9061.0
2018-09-19 11:25:00,180.55,180.74,180.53,180.71,6000.0,124.2348,124.3655,124.221,124.3448,6000.0
2018-09-19 11:30:00,180.68,180.68,180.32,180.32,8326.0,124.3242,124.3242,124.0765,124.0765,8326.0
2018-09-19 11:35:00,180.39,180.52,180.39,180.47,7821.0,124.1247,124.2141,124.1247,124.1797,7821.0
2018-09-19 11:40:00,180.48,180.85,180.39,180.79,6073.0,124.1866,124.4412,124.1247,124.3999,6073.0
2018-09-19 11:45:00,180.8,181.02,180.79,180.83,8201.0,124.4068,124.5582,124.3999,124.4274,8201.0
2018-09-19 11:50:00,180.81,181.01,180.76,180.89,5737.0,124.4137,124.5513,124.3793,124.4687,5737.0
2018-09-19 11:55:00,180.98,181.03,180.89,180.89,6572.0,124.5306,124.565,124.4687,124.4687,6572.0
2018-09-19 12:00:00,180.92,181.03,180.84,180.96,4316.0,124.4893,124.565,124.4343,124.5169,4316.0
2018-09-19 12:05:00,180.91,180.91,180.82,180.86,2227.0,124.4825,124.4825,124.4205,124.4481,2227.0
2018-09-19 12:10:00,180.86,180.86,180.68,180.68,28338.0,124.4481,124.4481,124.3242,124.3242,28338.0
2018-09-19 12:15:00,180.67,180.67,180.37,180.45,10228.0,124.3173,124.3173,124.1109,124.1659,10228.0
2018-09-19 12:20:00,180.38,180.46,180.22,180.22,4553.0,124.1178,124.1728,124.0077,124.0077,4553.0
2018-09-19 12:25:00,180.17,180.26,180.15,180.23,5640.0,123.9733,124.0352,123.9595,124.0146,5640.0
2018-09-19 12:30:00,180.19,180.2,180.11,180.14,4446.0,123.987,123.9939,123.932,123.9526,4446.0
2018-09-19 12:35:00,180.09,180.1,179.94,179.96,7637.0,123.9182,123.9251,123.815,123.8288,7637.0
2018-09-19 12:40:00,179.94,179.99,179.87,179.88,6167.0,123.815,123.8494,123.7669,123.7737,6167.0
2018-09-19 12:45:00,179.9,180.06,179.89,180.06,5599.0,123.7875,123.8976,123.7806,123.8976,5599.0
2018-09-19 12:50:00,180.05,180.23,180.01,180.23,2827.0,123.8907,124.0146,123.8632,124.0146,2827.0
2018-09-19 12:55:00,180.19,180.2,179.99,180.02,2201.0,123.987,123.9939,123.8494,123.8701,2201.0
2018-09-19 13:00:00,179.99,180.05,179.94,179.99,5452.0,123.8494,123.8907,123.815,123.8494,5452.0
2018-09-19 13:05:00,179.94,180.0,179.82,179.82,3600.0,123.815,123.8563,123.7324,123.7324,3600.0
2018-09-19 13:10:00,179.8,179.84,179.69,179.69,5710.0,123.7187,123.7462,123.643,123.643,5710.0
2018-09-19 13:15:00,179.65,179.87,179.64,179.76,5924.0,123.6155,123.7669,123.6086,123.6912,5924.0
2018-09-19 13:20:00,179.82,179.89,179.76,179.8,5212.0,123.7324,123.7806,123.6912,123.7187,5212.0
2018-09-19 13:25:00,179.8,179.85,179.69,179.71,4105.0,123.7187,123.7531,123.643,123.6568,4105.0
2018-09-19 13:30:00,179.71,179.78,179.67,179.77,4399.0,123.6568,123.7049,123.6292,123.698,4399.0
2018-09-19 13:35:00,179.78,179.98,179.77,179.98,3700.0,123.7049,123.8425,123.698,123.8425,3700.0
2018-09-19 13:40:00,179.93,179.99,179.85,179.87,3158.0,123.8081,123.8494,123.7531,123.7669,3158.0
2018-09-19 13:45:00,179.88,180.0,179.88,179.97,4628.0,123.7737,123.8563,123.7737,123.8357,4628.0
2018-09-19 13:50:00,179.96,179.96,179.85,179.87,1400.0,123.8288,123.8288,123.7531,123.7669,1400.0
2018-09-19 13:55:00,179.81,179.85,179.76,179.76,3265.0,123.7256,123.7531,123.6912,123.6912,3265.0
2018-09-19 14:00:00,179.8,179.83,179.69,179.72,7500.0,123.7187,123.7393,123.643,123.6636,7500.0
2018-09-19 14:05:00,179.7,179.8,179.67,179.68,12121.0,123.6499,123.7187,123.6292,123.6361,12121.0
2018-09-19 14:10:00,179.69,179.73,179.52,179.52,5980.0,123.643,123.6705,123.526,123.526,5980.0
2018-09-19 14:15:00,179.55,179.63,179.51,179.63,5690.0,123.5467,123.6017,123.5191,123.6017,5690.0
2018-09-19 14:20:00,179.63,179.63,179.52,179.57,12380.0,123.6017,123.6017,123.526,123.5604,12380.0
2018-09-19 14:25:00,179.57,179.67,179.53,179.65,11313.0,123.5604,123.6292,123.5329,123.6155,11313.0
2018-09-19 14:30:00,179.67,179.69,179.54,179.54,7605.0,123.6292,123.643,123.5398,123.5398,7605.0
2018-09-19 14:35:00,179.57,179.57,179.37,179.38,10230.0,123.5604,123.5604,123.4228,123.4297,10230.0
2018-09-19 14:40:00,179.39,179.43,179.23,179.23,12941.0,123.4366,123.4641,123.3265,123.3265,12941.0
2018-09-19 14:45:00,179.25,179.37,179.19,179.37,9521.0,123.3402,123.4228,123.2989,123.4228,9521.0
2018-09-19 14:50:00,179.36,179.36,179.1,179.12,8402.0,123.4159,123.4159,123.237,123.2508,8402.0
2018-09-19 14:55:00,179.11,179.26,179.1,179.26,6139.0,123.2439,123.3471,123.237,123.3471,6139.0
2018-09-19 15:00:00,179.29,179.36,179.24,179.24,8125.0,123.3678,123.4159,123.3334,123.3334,8125.0
2018-09-19 15:05:00,179.24,179.38,179.22,179.36,8218.0,123.3334,123.4297,123.3196,123.4159,8218.0
2018-09-19 15:10:00,179.38,179.39,179.35,179.37,4601.0,123.4297,123.4366,123.409,123.4228,4601.0
2018-09-19 15:15:00,179.38,179.52,179.34,179.41,17664.0,123.4297,123.526,123.4022,123.4503,17664.0
2018-09-19 15:20:00,179.43,179.55,179.39,179.55,12476.0,123.4641,123.5467,123.4366,123.5467,12476.0
2018-09-19 15:25:00,179.53,179.56,179.4,179.44,10413.0,123.5329,123.5535,123.4434,123.471,10413.0
2018-09-19 15:30:00,179.43,179.49,179.23,179.31,16828.0,123.4641,123.5054,123.3265,123.3815,16828.0
2018-09-19 15:35:00,179.33,179.38,179.19,179.23,19424.0,123.3953,123.4297,123.2989,123.3265,19424.0
2018-09-19 15:40:00,179.24,179.53,179.22,179.48,21753.0,123.3334,123.5329,123.3196,123.4985,21753.0
2018-09-19 15:45:00,179.45,179.82,179.45,179.74,35121.0,123.4779,123.7324,123.4779,123.6774,35121.0
2018-09-19 15:50:00,179.71,179.8,179.68,179.77,22184.0,123.6568,123.7187,123.6361,123.698,22184.0
2018-09-19 15:55:00,179.78,179.88,179.74,179.8,91909.0,123.7049,123.7737,123.6774,123.7187,91909.0
2018-09-20 09:30:00,179.94,181.32,179.11,179.24,15093.0,123.815,124.7646,123.2439,123.3334,15093.0
2018-09-20 09:35:00,179.01,179.23,178.61,178.9,17473.0,123.1751,123.3265,122.8999,123.0994,17473.0
2018-09-20 09:40:00,178.88,178.9,178.49,178.56,8005.0,123.0856,123.0994,122.8173,122.8655,8005.0
2018-09-20 09:45:00,178.62,179.02,178.62,178.98,14781.0,122.9067,123.182,122.9067,123.1545,14781.0
2018-09-20 09:50:00,178.93,179.02,178.82,178.83,17091.0,123.12,123.182,123.0444,123.0512,17091.0
2018-09-20 09:55:00,178.9,179.16,178.9,179.12,9583.0,123.0994,123.2783,123.0994,123.2508,9583.0
2018-09-20 10:00:00,179.08,179.25,178.85,179.0,20934.0,123.2233,123.3402,123.065,123.1682,20934.0
2018-09-20 10:05:00,178.91,178.91,178.49,178.68,7456.0,123.1063,123.1063,122.8173,122.948,7456.0
2018-09-20 10:10:00,178.7,178.7,178.23,178.31,13479.0,122.9618,122.9618,122.6384,122.6934,13479.0
2018-09-20 10:15:00,178.38,178.55,178.21,178.46,25759.0,122.7416,122.8586,122.6246,122.7966,25759.0
2018-09-20 10:20:00,178.47,178.8,178.47,178.53,10040.0,122.8035,123.0306,122.8035,122.8448,10040.0
2018-09-20 10:25:00,178.58,179.4,178.57,179.36,12453.0,122.8792,123.4434,122.8723,123.4159,12453.0
2018-09-20 10:30:00,179.41,179.66,179.37,179.57,16468.0,123.4503,123.6224,123.4228,123.5604,16468.0
2018-09-20 10:35:00,179.59,179.7,179.34,179.47,10511.0,123.5742,123.6499,123.4022,123.4916,10511.0
2018-09-20 10:40:00,179.55,179.55,179.2,179.27,2700.0,123.5467,123.5467,123.3058,123.354,2700.0
2018-09-20 10:45:00,179.31,179.82,179.31,179.82,6500.0,123.3815,123.7324,123.3815,123.7324,6500.0
2018-09-20 10:50:00,179.81,180.06,179.81,179.93,12800.0,123.7256,123.8976,123.7256,123.8081,12800.0
2018-09-20 10:55:00,179.94,179.94,179.62,179.67,7400.0,123.815,123.815,123.5948,123.6292,7400.0
2018-09-20 11:00:00,179.64,179.64,179.35,179.35,10300.0,123.6086,123.6086,123.409,123.409,10300.0
2018-09-20 11:05:00,179.4,179.46,179.2,179.41,10947.0,123.4434,123.4847,123.3058,123.4503,10947.0
2018-09-20 11:10:00,179.49,179.53,179.41,179.44,18753.0,123.5054,123.5329,123.4503,123.471,18753.0
2018-09-20 11:15:00,179.41,179.65,179.32,179.65,6721.0,123.4503,123.6155,123.3884,123.6155,6721.0
2018-09-20 11:20:00,179.68,179.73,179.4,179.45,4373.0,123.6361,123.6705,123.4434,123.4779,4373.0
2018-09-20 11:25:00,179.56,179.58,179.38,179.48,4664.0,123.5535,123.5673,123.4297,123.4985,4664.0
2018-09-20 11:30:00,179.49,179.67,179.46,179.54,2842.0,123.5054,123.6292,123.4847,123.5398,2842.0
2018-09-20 11:35:00,179.61,179.94,179.61,179.93,4600.0,123.5879,123.815,123.5879,123.8081,4600.0
2018-09-20 11:40:00,179.9,179.96,179.69,179.78,4250.0,123.7875,123.8288,123.643,123.7049,4250.0
2018-09-20 11:45:00,179.78,179.91,179.67,179.78,9915.0,123.7049,123.7944,123.6292,123.7049,9915.0
2018-09-20 11:50:00,179.81,180.02,179.79,180.02,2407.0,123.7256,123.8701,123.7118,123.8701,2407.0
2018-09-20 11:55:00,179.98,180.16,179.86,180.09,6800.0,123.8425,123.9664,123.76,123.9182,6800.0
2018-09-20 12:00:00,180.07,180.26,180.07,180.19,7364.0,123.9045,124.0352,123.9045,123.987,7364.0
2018-09-20 12:05:00,180.3,180.3,180.11,180.2,2280.0,124.0627,124.0627,123.932,123.9939,2280.0
2018-09-20 12:10:00,180.19,180.23,180.05,180.11,12297.0,123.987,124.0146,123.8907,123.932,12297.0
2018-09-20 12:15:00,180.09,180.12,180.04,180.05,1900.0,123.9182,123.9389,123.8838,123.8907,1900.0
2018-09-20 12:20:00,180.08,180.09,180.01,180.01,1400.0,123.9113,123.9182,123.8632,123.8632,1400.0
2018-09-20 12:25:00,179.99,180.16,179.95,180.11,2720.0,123.8494,123.9664,123.8219,123.932,2720.0
2018-09-20 12:30:00,180.14,180.35,180.11,180.35,2719.0,123.9526,124.0971,123.932,124.0971,2719.0
2018-09-20 12:35:00,180.28,180.29,180.09,180.09,4392.0,124.049,124.0558,123.9182,123.9182,4392.0
2018-09-20 12:40:00,180.04,180.19,179.98,180.15,14884.0,123.8838,123.987,123.8425,123.9595,14884.0
2018-09-20 12:45:00,180.09,180.3,180.08,180.24,25170.0,123.9182,124.0627,123.9113,124.0214,25170.0
2018-09-20 12:50:00,180.21,180.28,180.14,180.22,13155.0,124.0008,124.049,123.9526,124.0077,13155.0
2018-09-20 12:55:00,180.24,180.3,180.15,180.15,9741.0,124.0214,124.0627,123.9595,123.9595,9741.0
2018-09-20 13:00:00,180.17,180.26,180.17,180.25,7601.0,123.9733,124.0352,123.9733,124.0283,7601.0
2018-09-20 13:05:00,180.25,180.31,180.17,180.2,20075.0,124.0283,124.0696,123.9733,123.9939,20075.0
2018-09-20 13:10:00,180.22,180.3,180.15,180.15,5400.0,124.0077,124.0627,123.9595,123.9595,5400.0
2018-09-20 13:15:00,180.16,180.23,180.03,180.07,8782.0,123.9664,124.0146,123.8769,123.9045,8782.0
2018-09-20 13:20:00,180.03,180.07,180.0,180.03,23000.0,123.8769,123.9045,123.8563,123.8769,23000.0
2018-09-20 13:25:00,180.02,180.05,179.81,179.86,7551.0,123.8701,123.8907,123.7256,123.76,7551.0
2018-09-20 13:30:00,179.88,179.98,179.77,179.87,4370.0,123.7737,123.8425,123.698,123.7669,4370.0
2018-09-20 13:35:00,179.88,179.93,179.85,179.92,2600.0,123.7737,123.8081,123.7531,123.8013,2600.0
2018-09-20 13:40:00,179.91,179.91,179.81,179.82,3100.0,123.7944,123.7944,123.7256,123.7324,3100.0
2018-09-20 13:45:00,179.78,179.9,179.78,179.86,4214.0,123.7049,123.7875,123.7049,123.76,4214.0
2018-09-20 13:50:00,179.84,179.84,179.7,179.74,2525.0,123.7462,123.7462,123.6499,123.6774,2525.0
2018-09-20 13:55:00,179.65,179.65,179.62,179.65,1400.0,123.6155,123.6155,123.5948,123.6155,1400.0
2018-09-20 14:00:00,179.65,179.85,179.64,179.85,4124.0,123.6155,123.7531,123.6086,123.7531,4124.0
2018-09-20 14:05:00,179.81,179.94,179.79,179.9,7878.0,123.7256,123.815,123.7118,123.7875,7878.0
2018-09-20 14:10:00,179.89,179.97,179.83,179.87,21440.0,123.7806,123.8357,123.7393,123.7669,21440.0
2018-09-20 14:15:00,179.89,179.94,179.83,179.89,4925.0,123.7806,123.815,123.7393,123.7806,4925.0
2018-09-20 14:20:00,179.92,180.02,179.75,179.79,17030.0,123.8013,123.8701,123.6843,123.7118,17030.0
2018-09-20 14:25:00,179.79,179.83,179.77,179.83,2500.0,123.7118,123.7393,123.698,123.7393,2500.0
2018-09-20 14:30:00,179.8,179.83,179.77,179.8,8022.0,123.7187,123.7393,123.698,123.7187,8022.0
2018-09-20 14:35:00,179.8,179.91,179.79,179.87,11317.0,123.7187,123.7944,123.7118,123.7669,11317.0
2018-09-20 14:40:00,179.88,179.94,179.81,179.84,5705.0,123.7737,123.815,123.7256,123.7462,5705.0
2018-09-20 14:45:00,179.85,179.95,179.85,179.9,8797.0,123.7531,123.8219,123.7531,123.7875,8797.0
2018-09-20 14:50:00,179.88,179.88,179.79,179.86,7571.0,123.7737,123.7737,123.7118,123.76,7571.0
2018-09-20 14:55:00,179.86,179.94,179.81,179.85,11371.0,123.76,123.815,123.7256,123.7531,11371.0
2018-09-20 15:00:00,179.86,179.94,179.84,179.92,10189.0,123.76,123.815,123.7462,123.8013,10189.0
2018-09-20 15:05:00,179.92,179.94,179.85,179.94,5256.0,123.8013,123.815,123.7531,123.815,5256.0
2018-09-20 15:10:00,179.92,179.98,179.85,179.91,32695.0,123.8013,123.8425,123.7531,123.7944,32695.0
2018-09-20 15:15:00,179.91,180.05,179.84,179.97,68492.0,123.7944,123.8907,123.7462,123.8357,68492.0
2018-09-20 15:20:00,179.97,180.0,179.84,179.84,38820.0,123.8357,123.8563,123.7462,123.7462,38820.0
2018-09-20 15:25:00,179.83,179.9,179.76,179.9,9976.0,123.7393,123.7875,123.6912,123.7875,9976.0
2018-09-20 15:30:00,179.89,180.02,179.79,179.98,19681.0,123.7806,123.8701,123.7118,123.8425,19681.0
2018-09-20 15:35:00,180.0,180.13,179.97,180.12,30046.0,123.8563,123.9458,123.8357,123.9389,30046.0
2018-09-20 15:40:00,180.13,180.24,180.1,180.11,10769.0,123.9458,124.0214,123.9251,123.932,10769.0
2018-09-20 15:45:00,180.09,180.34,180.01,180.05,33767.0,123.9182,124.0903,123.8632,123.8907,33767.0
2018-09-20 15:50:00,180.05,180.16,180.04,180.09,25577.0,123.8907,123.9664,123.8838,123.9182,25577.0
2018-09-20 15:55:00,180.1,180.26,180.02,180.13,74230.0,123.9251,124.0352,123.8701,123.9458,74230.0
2018-09-21 09:30:00,180.07,180.45,180.06,180.21,411976.0,123.9045,124.1659,123.8976,124.0008,411976.0
2018-09-21 09:35:00,180.25,180.56,180.13,180.21,8800.0,124.0283,124.2416,123.9458,124.0008,8800.0
2018-09-21 09:40:00,180.16,180.9,180.1,180.46,5210.0,123.9664,124.4756,123.9251,124.1728,5210.0
2018-09-21 09:45:00,180.46,180.58,180.26,180.4,11615.0,124.1728,124.2554,124.0352,124.1315,11615.0
2018-09-21 09:50:00,180.34,180.71,180.18,180.66,12116.0,124.0903,124.3448,123.9802,124.3104,12116.0
2018-09-21 09:55:00,180.61,181.07,180.55,181.0,4639.0,124.276,124.5926,124.2348,124.5444,4639.0
2018-09-21 10:00:00,180.85,181.25,180.65,181.25,6276.0,124.4412,124.7164,124.3036,124.7164,6276.0
2018-09-21 10:05:00,181.2,181.35,180.88,181.07,6677.0,124.682,124.7852,124.4618,124.5926,6677.0
2018-09-21 10:10:00,181.07,181.51,181.02,181.18,6425.0,124.5926,124.8953,124.5582,124.6682,6425.0
2018-09-21 10:15:00,181.26,181.28,181.11,181.2,3190.0,124.7233,124.7371,124.6201,124.682,3190.0
2018-09-21 10:20:00,181.26,181.68,181.26,181.54,6497.0,124.7233,125.0123,124.7233,124.916,6497.0
2018-09-21 10:25:00,181.54,181.89,181.54,181.86,4703.0,124.916,125.1568,124.916,125.1362,4703.0
2018-09-21 10:30:00,181.91,182.05,181.71,181.89,4225.0,125.1706,125.2669,125.0329,125.1568,4225.0
2018-09-21 10:35:00,181.83,181.9,181.66,181.66,2700.0,125.1155,125.1637,124.9985,124.9985,2700.0
2018-09-21 10:40:00,181.66,181.83,181.36,181.39,8637.0,124.9985,125.1155,124.7921,124.8127,8637.0
2018-09-21 10:45:00,181.39,181.57,181.38,181.55,1587.0,124.8127,124.9366,124.8059,124.9228,1587.0
2018-09-21 10:50:00,181.56,181.64,181.27,181.57,12112.0,124.9297,124.9848,124.7302,124.9366,12112.0
2018-09-21 10:55:00,181.58,181.68,181.39,181.62,8445.0,124.9435,125.0123,124.8127,124.971,8445.0
2018-09-21 11:00:00,181.62,181.83,181.62,181.78,4700.0,124.971,125.1155,124.971,125.0811,4700.0
2018-09-21 11:05:00,181.63,181.75,181.54,181.54,4748.0,124.9779,125.0605,124.916,124.916,4748.0
2018-09-21 11:10:00,181.53,181.53,181.36,181.44,1300.0,124.9091,124.9091,124.7921,124.8472,1300.0
2018-09-21 11:15:00,181.44,181.67,181.4,181.64,4600.0,124.8472,125.0054,124.8196,124.9848,4600.0
2018-09-21 11:20:00,181.66,181.79,181.51,181.54,4021.0,124.9985,125.088,124.8953,124.916,4021.0
2018-09-21 11:25:00,181.5,181.51,181.48,181.5,766.0,124.8884,124.8953,124.8747,124.8884,766.0
2018-09-21 11:30:00,181.32,181.39,181.19,181.39,2866.0,124.7646,124.8127,124.6751,124.8127,2866.0
2018-09-21 11:35:00,181.38,181.47,181.24,181.25,3670.0,124.8059,124.8678,124.7095,124.7164,3670.0
2018-09-21 11:40:00,181.3,181.36,181.25,181.33,6407.0,124.7508,124.7921,124.7164,124.7715,6407.0
2018-09-21 11:45:00,181.37,181.37,181.28,181.32,2800.0,124.799,124.799,124.7371,124.7646,2800.0
2018-09-21 11:50:00,181.32,181.32,181.11,181.14,5000.0,124.7646,124.7646,124.6201,124.6407,5000.0
2018-09-21 11:55:00,181.17,181.35,181.11,181.35,9201.0,124.6614,124.7852,124.6201,124.7852,9201.0
2018-09-21 12:00:00,181.37,181.49,181.3,181.44,4600.0,124.799,124.8816,124.7508,124.8472,4600.0
2018-09-21 12:05:00,181.32,181.32,181.12,181.2,3578.0,124.7646,124.7646,124.627,124.682,3578.0
2018-09-21 12:10:00,181.21,181.32,181.13,181.31,4197.0,124.6889,124.7646,124.6338,124.7577,4197.0
2018-09-21 12:15:00,181.36,181.4,181.33,181.34,6252.0,124.7921,124.8196,124.7715,124.7783,6252.0
2018-09-21 12:20:00,181.34,181.34,181.22,181.24,5807.0,124.7783,124.7783,124.6958,124.7095,5807.0
2018-09-21 12:25:00,181.3,181.34,181.26,181.27,10747.0,124.7508,124.7783,124.7233,124.7302,10747.0
2018-09-21 12:30:00,181.24,181.33,181.18,181.31,5617.0,124.7095,124.7715,124.6682,124.7577,5617.0
2018-09-21 12:35:00,181.31,181.32,181.09,181.09,4286.0,124.7577,124.7646,124.6063,124.6063,4286.0
2018-09-21 12:40:00,181.15,181.19,181.0,181.0,5132.0,124.6476,124.6751,124.5444,124.5444,5132.0
2018-09-21 12:45:00,181.02,181.06,180.9,181.0,10179.0,124.5582,124.5857,124.4756,124.5444,10179.0
2018-09-21 12:50:00,181.0,181.01,180.96,180.97,7379.0,124.5444,124.5513,124.5169,124.5238,7379.0
2018-09-21 12:55:00,180.94,181.05,180.83,180.84,4814.0,124.5031,124.5788,124.4274,124.4343,4814.0
2018-09-21 13:00:00,180.82,180.96,180.82,180.96,3900.0,124.4205,124.5169,124.4205,124.5169,3900.0
2018-09-21 13:05:00,181.02,181.06,180.91,180.92,8366.0,124.5582,124.5857,124.4825,124.4893,8366.0
2018-09-21 13:10:00,180.91,181.02,180.9,181.0,2400.0,124.4825,124.5582,124.4756,124.5444,2400.0
2018-09-21 13:15:00,181.03,181.03,180.93,181.0,5500.0,124.565,124.565,124.4962,124.5444,5500.0
2018-09-21 13:20:00,181.01,181.04,180.97,180.99,7652.0,124.5513,124.5719,124.5238,124.5375,7652.0
2018-09-21 13:25:00,180.98,181.05,180.91,181.0,10915.0,124.5306,124.5788,124.4825,124.5444,10915.0
2018-09-21 13:30:00,181.02,181.06,180.96,181.04,4392.0,124.5582,124.5857,124.5169,124.5719,4392.0
2018-09-21 13:35:00,181.09,181.11,180.95,180.96,16096.0,124.6063,124.6201,124.51,124.5169,16096.0
2018-09-21 13:40:00,180.95,181.07,180.95,181.04,11619.0,124.51,124.5926,124.51,124.5719,11619.0
2018-09-21 13:45:00,181.1,181.2,181.05,181.19,26008.0,124.6132,124.682,124.5788,124.6751,26008.0
2018-09-21 13:50:00,181.21,181.23,181.07,181.18,7066.0,124.6889,124.7027,124.5926,124.6682,7066.0
2018-09-21 13:55:00,181.2,181.32,181.2,181.31,4106.0,124.682,124.7646,124.682,124.7577,4106.0
2018-09-21 14:00:00,181.34,181.37,181.2,181.25,15008.0,124.7783,124.799,124.682,124.7164,15008.0
2018-09-21 14:05:00,181.27,181.3,181.25,181.27,3454.0,124.7302,124.7508,124.7164,124.7302,3454.0
2018-09-21 14:10:00,181.27,181.27,181.08,181.13,6082.0,124.7302,124.7302,124.5994,124.6338,6082.0
2018-09-21 14:15:00,181.14,181.25,181.12,181.23,7965.0,124.6407,124.7164,124.627,124.7027,7965.0
2018-09-21 14:20:00,181.23,181.26,181.19,181.25,5252.0,124.7027,124.7233,124.6751,124.7164,5252.0
2018-09-21 14:25:00,181.26,181.27,181.03,181.03,9541.0,124.7233,124.7302,124.565,124.565,9541.0
2018-09-21 14:30:00,181.04,181.06,180.98,181.0,7100.0,124.5719,124.5857,124.5306,124.5444,7100.0
2018-09-21 14:35:00,181.0,181.08,180.98,181.05,2448.0,124.5444,124.5994,124.5306,124.5788,2448.0
2018-09-21 14:40:00,181.03,181.12,181.01,181.1,16603.0,124.565,124.627,124.5513,124.6132,16603.0
2018-09-21 14:45:00,181.1,181.11,180.98,180.98,8412.0,124.6132,124.6201,124.5306,124.5306,8412.0
2018-09-21 14:50:00,180.97,180.97,180.69,180.69,8895.0,124.5238,124.5238,124.3311,124.3311,8895.0
2018-09-21 14:55:00,180.7,180.7,180.46,180.46,4912.0,124.338,124.338,124.1728,124.1728,4912.0
2018-09-21 15:00:00,180.52,180.72,180.52,180.69,11240.0,124.2141,124.3517,124.2141,124.3311,11240.0
2018-09-21 15:05:00,180.67,180.76,180.63,180.76,8098.0,124.3173,124.3793,124.2898,124.3793,8098.0
2018-09-21 15:10:00,180.83,180.88,180.81,180.83,11571.0,124.4274,124.4618,124.4137,124.4274,11571.0
2018-09-21 15:15:00,180.84,180.84,180.64,180.64,13320.0,124.4343,124.4343,124.2967,124.2967,13320.0
2018-09-21 15:20:00,180.65,180.73,180.64,180.68,7390.0,124.3036,124.3586,124.2967,124.3242,7390.0
2018-09-21 15:25:00,180.68,180.72,180.53,180.53,7031.0,124.3242,124.3517,124.221,124.221,7031.0
2018-09-21 15:30:00,180.52,180.52,180.43,180.44,8713.0,124.2141,124.2141,124.1522,124.1591,8713.0
2018-09-21 15:35:00,180.44,180.52,180.36,180.36,11744.0,124.1591,124.2141,124.104,124.104,11744.0
2018-09-21 15:40:00,180.38,180.61,180.38,180.49,11264.0,124.1178,124.276,124.1178,124.1935,11264.0
2018-09-21 15:45:00,180.5,180.58,180.4,180.42,30505.0,124.2003,124.2554,124.1315,124.1453,30505.0
2018-09-21 15:50:00,180.42,180.49,180.32,180.46,58585.0,124.1453,124.1935,124.0765,124.1728,58585.0
2018-09-21 15:55:00,180.47,180.59,180.38,180.45,175277.0,124.1797,124.2623,124.1178,124.1659,175277.0
2018-09-24 09:30:00,180.38,180.64,180.08,180.51,16172.0,124.1178,124.2967,123.9113,124.2072,16172.0
2018-09-24 09:35:00,180.44,180.48,179.95,179.95,4797.0,124.1591,124.1866,123.8219,123.8219,4797.0
2018-09-24 09:40:00,179.88,179.91,179.63,179.81,3951.0,123.7737,123.7944,123.6017,123.7256,3951.0
2018-09-24 09:45:00,179.77,179.92,179.68,179.91,4582.0,123.698,123.8013,123.6361,123.7944,4582.0
2018-09-24 09:50:00,180.04,180.04,179.6,179.65,3703.0,123.8838,123.8838,123.5811,123.6155,3703.0
2018-09-24 09:55:00,179.72,179.72,179.57,179.62,2204.0,123.6636,123.6636,123.5604,123.5948,2204.0
2018-09-24 10:00:00,179.71,179.9,179.64,179.74,6303.0,123.6568,123.7875,123.6086,123.6774,6303.0
2018-09-24 10:05:00,179.81,179.81,179.5,179.59,6400.0,123.7256,123.7256,123.5123,123.5742,6400.0
2018-09-24 10:10:00,179.6,179.62,179.24,179.38,9086.0,123.5811,123.5948,123.3334,123.4297,9086.0
2018-09-24 10:15:00,179.35,179.36,179.05,179.11,3600.0,123.409,123.4159,123.2026,123.2439,3600.0
2018-09-24 10:20:00,179.05,179.05,178.77,178.91,3175.0,123.2026,123.2026,123.01,123.1063,3175.0
2018-09-24 10:25:00,178.85,179.01,178.73,178.89,6391.0,123.065,123.1751,122.9824,123.0925,6391.0
2018-09-24 10:30:00,178.8,178.93,178.62,178.62,7925.0,123.0306,123.12,122.9067,122.9067,7925.0
2018-09-24 10:35:00,178.54,178.82,178.54,178.73,6926.0,122.8517,123.0444,122.8517,122.9824,6926.0
2018-09-24 10:40:00,178.71,178.71,178.4,178.48,6631.0,122.9687,122.9687,122.7554,122.8104,6631.0
2018-09-24 10:45:00,178.51,178.58,178.34,178.5,5773.0,122.831,122.8792,122.7141,122.8242,5773.0
2018-09-24 10:50:00,178.47,178.53,178.27,178.27,8300.0,122.8035,122.8448,122.6659,122.6659,8300.0
2018-09-24 10:55:00,178.21,178.3,178.06,178.28,7610.0,122.6246,122.6865,122.5214,122.6728,7610.0
2018-09-24 11:00:00,178.27,178.52,178.27,178.42,9778.0,122.6659,122.8379,122.6659,122.7691,9778.0
2018-09-24 11:05:00,178.37,178.61,178.37,178.61,3800.0,122.7347,122.8999,122.7347,122.8999,3800.0
2018-09-24 11:10:00,178.64,178.69,178.43,178.43,5088.0,122.9205,122.9549,122.776,122.776,5088.0
2018-09-24 11:15:00,178.42,178.42,177.9,177.91,5077.0,122.7691,122.7691,122.4113,122.4182,5077.0
2018-09-24 11:20:00,177.91,177.92,177.64,177.79,5698.0,122.4182,122.4251,122.2324,122.3356,5698.0
2018-09-24 11:25:00,177.86,177.89,177.64,177.69,3282.0,122.3838,122.4044,122.2324,122.2668,3282.0
2018-09-24 11:30:00,177.71,177.71,177.33,177.33,7159.0,122.2806,122.2806,122.0191,122.0191,7159.0
2018-09-24 11:35:00,177.37,177.54,177.28,177.53,8431.0,122.0466,122.1636,121.9847,122.1567,8431.0
2018-09-24 11:40:00,177.49,177.5,177.28,177.43,5736.0,122.1292,122.1361,121.9847,122.0879,5736.0
2018-09-24 11:45:00,177.4,177.4,177.08,177.08,8837.0,122.0673,122.0673,121.8471,121.8471,8837.0
2018-09-24 11:50:00,177.04,177.14,176.83,177.01,12050.0,121.8196,121.8884,121.6751,121.7989,12050.0
2018-09-24 11:55:00,177.06,177.24,177.0,177.08,5903.0,121.8333,121.9572,121.792,121.8471,5903.0
2018-09-24 12:00:00,177.1,177.15,177.0,177.06,6694.0,121.8608,121.8952,121.792,121.8333,6694.0
2018-09-24 12:05:00,177.04,177.17,177.01,177.05,4761.0,121.8196,121.909,121.7989,121.8264,4761.0
2018-09-24 12:10:00,177.06,177.12,176.99,177.08,5012.0,121.8333,121.8746,121.7852,121.8471,5012.0
2018-09-24 12:15:00,177.08,177.15,177.0,177.04,5477.0,121.8471,121.8952,121.792,121.8196,5477.0
2018-09-24 12:20:00,177.08,177.17,177.07,177.07,2720.0,121.8471,121.909,121.8402,121.8402,2720.0
2018-09-24 12:25:00,177.05,177.1,176.9,176.9,5582.0,121.8264,121.8608,121.7232,121.7232,5582.0
2018-09-24 12:30:00,176.9,176.9,176.8,176.86,5734.0,121.7232,121.7232,121.6544,121.6957,5734.0
2018-09-24 12:35:00,176.82,176.83,176.54,176.6,6980.0,121.6682,121.6751,121.4755,121.5168,6980.0
2018-09-24 12:40:00,176.6,176.6,176.42,176.46,6904.0,121.5168,121.5168,121.3929,121.4205,6904.0
2018-09-24 12:45:00,176.46,176.6,176.43,176.59,7272.0,121.4205,121.5168,121.3998,121.5099,7272.0
2018-09-24 12:50:00,176.61,176.7,176.59,176.67,5201.0,121.5237,121.5856,121.5099,121.565,5201.0
2018-09-24 12:55:00,176.68,176.69,176.51,176.59,6772.0,121.5718,121.5787,121.4549,121.5099,6772.0
2018-09-24 13:00:00,176.6,176.6,176.34,176.4,3558.0,121.5168,121.5168,121.3379,121.3792,3558.0
2018-09-24 13:05:00,176.4,176.43,176.24,176.29,5975.0,121.3792,121.3998,121.2691,121.3035,5975.0
2018-09-24 13:10:00,176.34,176.46,176.26,176.26,7814.0,121.3379,121.4205,121.2828,121.2828,7814.0
2018-09-24 13:15:00,176.31,176.31,176.09,176.14,5880.0,121.3172,121.3172,121.1659,121.2003,5880.0
2018-09-24 13:20:00,176.17,176.52,176.17,176.4,4499.0,121.2209,121.4617,121.2209,121.3792,4499.0
2018-09-24 13:25:00,176.39,176.61,176.38,176.55,6059.0,121.3723,121.5237,121.3654,121.4824,6059.0
2018-09-24 13:30:00,176.55,176.76,176.55,176.74,5501.0,121.4824,121.6269,121.4824,121.6131,5501.0
2018-09-24 13:35:00,176.77,176.77,176.55,176.59,4517.0,121.6338,121.6338,121.4824,121.5099,4517.0
2018-09-24 13:40:00,176.59,176.81,176.59,176.75,10459.0,121.5099,121.6613,121.5099,121.62,10459.0
2018-09-24 13:45:00,176.74,176.76,176.62,176.66,4900.0,121.6131,121.6269,121.5306,121.5581,4900.0
2018-09-24 13:50:00,176.66,176.79,176.65,176.68,7556.0,121.5581,121.6475,121.5512,121.5718,7556.0
2018-09-24 13:55:00,176.65,176.65,176.55,176.64,7366.0,121.5512,121.5512,121.4824,121.5443,7366.0
2018-09-24 14:00:00,176.63,176.75,176.57,176.75,14752.0,121.5374,121.62,121.4962,121.62,14752.0
2018-09-24 14:05:00,176.71,177.02,176.71,176.94,6717.0,121.5925,121.8058,121.5925,121.7507,6717.0
2018-09-24 14:10:00,176.95,177.1,176.93,177.09,4800.0,121.7576,121.8608,121.7439,121.854,4800.0
2018-09-24 14:15:00,177.09,177.13,176.96,177.01,4336.0,121.854,121.8815,121.7645,121.7989,4336.0
2018-09-24 14:20:00,177.0,177.0,176.76,176.78,3753.0,121.792,121.792,121.6269,121.6407,3753.0
2018-09-24 14:25:00,176.79,176.9,176.74,176.86,6063.0,121.6475,121.7232,121.6131,121.6957,6063.0
2018-09-24 14:30:00,176.88,176.95,176.8,176.8,11204.0,121.7095,121.7576,121.6544,121.6544,11204.0
2018-09-24 14:35:00,176.78,176.92,176.78,176.89,2847.0,121.6407,121.737,121.6407,121.7163,2847.0
2018-09-24 14:40:00,176.92,176.92,176.8,176.92,8222.0,121.737,121.737,121.6544,121.737,8222.0
2018-09-24 14:45:00,176.93,176.93,176.82,176.85,6540.0,121.7439,121.7439,121.6682,121.6888,6540.0
2018-09-24 14:50:00,176.84,176.97,176.81,176.96,8058.0,121.6819,121.7714,121.6613,121.7645,8058.0
2018-09-24 14:55:00,177.01,177.04,176.91,177.04,5526.0,121.7989,121.8196,121.7301,121.8196,5526.0
2018-09-24 15:00:00,177.05,177.05,176.95,176.95,5100.0,121.8264,121.8264,121.7576,121.7576,5100.0
2018-09-24 15:05:00,176.94,176.94,176.82,176.85,5593.0,121.7507,121.7507,121.6682,121.6888,5593.0
2018-09-24 15:10:00,176.83,176.85,176.75,176.76,4920.0,121.6751,121.6888,121.62,121.6269,4920.0
2018-09-24 15:15:00,176.78,176.98,176.77,176.97,6834.0,121.6407,121.7783,121.6338,121.7714,6834.0
2018-09-24 15:20:00,176.98,177.06,176.86,177.03,8258.0,121.7783,121.8333,121.6957,121.8127,8258.0
2018-09-24 15:25:00,177.03,177.05,176.94,176.99,6087.0,121.8127,121.8264,121.7507,121.7852,6087.0
2018-09-24 15:30:00,177.01,177.01,176.87,176.94,9217.0,121.7989,121.7989,121.7026,121.7507,9217.0
2018-09-24 15:35:00,176.94,176.94,176.83,176.88,10630.0,121.7507,121.7507,121.6751,121.7095,10630.0
2018-09-24 15:40:00,176.87,176.87,176.71,176.74,18025.0,121.7026,121.7026,121.5925,121.6131,18025.0
2018-09-24 15:45:00,176.74,176.81,176.67,176.79,24547.0,121.6131,121.6613,121.565,121.6475,24547.0
2018-09-24 15:50:00,176.81,176.82,176.55,176.56,36759.0,121.6613,121.6682,121.4824,121.4893,36759.0
2018-09-24 15:55:00,176.56,176.8,176.55,176.68,104833.0,121.4893,121.6544,121.4824,121.5718,104833.0
2018-09-25 09:30:00,177.57,178.22,177.53,177.92,28897.0,122.1842,122.6315,122.1567,122.4251,28897.0
2018-09-25 09:35:00,177.83,177.85,177.31,177.51,7285.0,122.3631,122.3769,122.0053,122.143,7285.0
2018-09-25 09:40:00,177.5,177.99,177.5,177.97,4785.0,122.1361,122.4732,122.1361,122.4595,4785.0
2018-09-25 09:45:00,178.0,178.16,177.89,178.09,6565.0,122.4801,122.5902,122.4044,122.542,6565.0
2018-09-25 09:50:00,178.29,178.3,177.91,178.05,3100.0,122.6797,122.6865,122.4182,122.5145,3100.0
2018-09-25 09:55:00,178.01,178.03,177.5,177.5,4232.0,122.487,122.5008,122.1361,122.1361,4232.0
2018-09-25 10:00:00,177.43,177.82,177.43,177.72,4408.0,122.0879,122.3563,122.0879,122.2875,4408.0
2018-09-25 10:05:00,177.8,177.8,177.14,177.32,7002.0,122.3425,122.3425,121.8884,122.0122,7002.0
2018-09-25 10:10:00,177.33,177.47,177.26,177.31,2928.0,122.0191,122.1154,121.9709,122.0053,2928.0
2018-09-25 10:15:00,177.28,177.52,177.28,177.47,1775.0,121.9847,122.1498,121.9847,122.1154,1775.0
2018-09-25 10:20:00,177.43,177.74,177.41,177.71,10982.0,122.0879,122.3012,122.0741,122.2806,10982.0
2018-09-25 10:25:00,177.68,177.84,177.67,177.84,9573.0,122.2599,122.37,122.2531,122.37,9573.0
2018-09-25 10:30:00,177.76,177.78,177.38,177.42,3500.0,122.315,122.3287,122.0535,122.081,3500.0
2018-09-25 10:35:00,177.47,177.47,177.25,177.42,3150.0,122.1154,122.1154,121.9641,122.081,3150.0
2018-09-25 10:40:00,177.42,177.82,177.42,177.8,4330.0,122.081,122.3563,122.081,122.3425,4330.0
2018-09-25 10:45:00,177.87,178.0,177.85,178.0,6968.0,122.3907,122.4801,122.3769,122.4801,6968.0
2018-09-25 10:50:00,178.0,178.2,178.0,178.14,11059.0,122.4801,122.6177,122.4801,122.5765,11059.0
2018-09-25 10:55:00,178.2,178.29,178.15,178.29,11025.0,122.6177,122.6797,122.5833,122.6797,11025.0
2018-09-25 11:00:00,178.32,178.37,178.08,178.17,9820.0,122.7003,122.7347,122.5352,122.5971,9820.0
2018-09-25 11:05:00,178.14,178.5,178.14,178.39,12219.0,122.5765,122.8242,122.5765,122.7485,12219.0
2018-09-25 11:10:00,178.42,178.45,178.26,178.28,11300.0,122.7691,122.7898,122.659,122.6728,11300.0
2018-09-25 11:15:00,178.24,178.25,177.96,178.09,7481.0,122.6453,122.6521,122.4526,122.542,7481.0
2018-09-25 11:20:00,178.2,178.2,177.93,177.93,8235.0,122.6177,122.6177,122.432,122.432,8235.0
2018-09-25 11:25:00,177.97,178.07,177.92,178.04,7431.0,122.4595,122.5283,122.4251,122.5076,7431.0
2018-09-25 11:30:00,178.11,178.23,178.03,178.07,4861.0,122.5558,122.6384,122.5008,122.5283,4861.0
2018-09-25 11:35:00,178.02,178.18,178.0,178.07,7839.0,122.4939,122.604,122.4801,122.5283,7839.0
2018-09-25 11:40:00,178.06,178.11,177.98,178.1,3544.0,122.5214,122.5558,122.4664,122.5489,3544.0
2018-09-25 11:45:00,178.11,178.31,178.11,178.23,8147.0,122.5558,122.6934,122.5558,122.6384,8147.0
2018-09-25 11:50:00,178.23,178.44,178.23,178.35,10740.0,122.6384,122.7829,122.6384,122.721,10740.0
2018-09-25 11:55:00,178.37,178.44,178.02,178.08,70600.0,122.7347,122.7829,122.4939,122.5352,70600.0
2018-09-25 12:00:00,178.09,178.37,178.05,178.06,39790.0,122.542,122.7347,122.5145,122.5214,39790.0
2018-09-25 12:05:00,178.05,178.11,177.96,178.09,20189.0,122.5145,122.5558,122.4526,122.542,20189.0
2018-09-25 12:10:00,178.12,178.18,177.97,178.07,12890.0,122.5627,122.604,122.4595,122.5283,12890.0
2018-09-25 12:15:00,178.06,178.1,177.84,177.9,28113.0,122.5214,122.5489,122.37,122.4113,28113.0
2018-09-25 12:20:00,177.91,177.97,177.85,177.88,10932.0,122.4182,122.4595,122.3769,122.3976,10932.0
2018-09-25 12:25:00,177.88,177.93,177.73,177.76,4466.0,122.3976,122.432,122.2943,122.315,4466.0
2018-09-25 12:30:00,177.81,177.92,177.78,177.82,3200.0,122.3494,122.4251,122.3287,122.3563,3200.0
2018-09-25 12:35:00,177.8,177.88,177.77,177.8,3700.0,122.3425,122.3976,122.3219,122.3425,3700.0
2018-09-25 12:40:00,177.82,177.82,177.62,177.66,4500.0,122.3563,122.3563,122.2186,122.2462,4500.0
2018-09-25 12:45:00,177.69,177.69,177.5,177.51,6646.0,122.2668,122.2668,122.1361,122.143,6646.0
2018-09-25 12:50:00,177.52,177.64,177.49,177.64,6663.0,122.1498,122.2324,122.1292,122.2324,6663.0
2018-09-25 12:55:00,177.56,177.67,177.55,177.57,3868.0,122.1774,122.2531,122.1705,122.1842,3868.0
2018-09-25 13:00:00,177.54,177.54,177.4,177.44,4379.0,122.1636,122.1636,122.0673,122.0948,4379.0
2018-09-25 13:05:00,177.46,177.55,177.4,177.53,5506.0,122.1086,122.1705,122.0673,122.1567,5506.0
2018-09-25 13:10:00,177.53,177.72,177.52,177.54,3367.0,122.1567,122.2875,122.1498,122.1636,3367.0
2018-09-25 13:15:00,177.5,177.65,177.46,177.6,3383.0,122.1361,122.2393,122.1086,122.2049,3383.0
2018-09-25 13:20:00,177.57,177.57,177.36,177.43,4494.0,122.1842,122.1842,122.0397,122.0879,4494.0
2018-09-25 13:25:00,177.44,177.58,177.44,177.51,1462.0,122.0948,122.1911,122.0948,122.143,1462.0
2018-09-25 13:30:00,177.47,177.49,177.43,177.47,1550.0,122.1154,122.1292,122.0879,122.1154,1550.0
2018-09-25 13:35:00,177.5,177.5,177.3,177.38,3800.0,122.1361,122.1361,121.9985,122.0535,3800.0
2018-09-25 13:40:00,177.38,177.48,177.35,177.43,2000.0,122.0535,122.1223,122.0329,122.0879,2000.0
2018-09-25 13:45:00,177.38,177.58,177.37,177.58,2003.0,122.0535,122.1911,122.0466,122.1911,2003.0
2018-09-25 13:50:00,177.55,177.75,177.55,177.72,7199.0,122.1705,122.3081,122.1705,122.2875,7199.0
2018-09-25 13:55:00,177.68,177.68,177.42,177.42,3763.0,122.2599,122.2599,122.081,122.081,3763.0
2018-09-25 14:00:00,177.44,177.56,177.44,177.52,3320.0,122.0948,122.1774,122.0948,122.1498,3320.0
2018-09-25 14:05:00,177.52,177.75,177.49,177.72,4010.0,122.1498,122.3081,122.1292,122.2875,4010.0
2018-09-25 14:10:00,177.74,177.89,177.73,177.77,4600.0,122.3012,122.4044,122.2943,122.3219,4600.0
2018-09-25 14:15:00,177.73,177.82,177.71,177.8,6299.0,122.2943,122.3563,122.2806,122.3425,6299.0
2018-09-25 14:20:00,177.81,177.83,177.63,177.63,14596.0,122.3494,122.3631,122.2255,122.2255,14596.0
2018-09-25 14:25:00,177.65,177.69,177.6,177.69,3300.0,122.2393,122.2668,122.2049,122.2668,3300.0
2018-09-25 14:30:00,177.73,177.73,177.47,177.48,2735.0,122.2943,122.2943,122.1154,122.1223,2735.0
2018-09-25 14:35:00,177.47,177.48,177.32,177.33,7856.0,122.1154,122.1223,122.0122,122.0191,7856.0
2018-09-25 14:40:00,177.36,177.46,177.36,177.43,2135.0,122.0397,122.1086,122.0397,122.0879,2135.0
2018-09-25 14:45:00,177.44,177.46,177.31,177.31,3357.0,122.0948,122.1086,122.0053,122.0053,3357.0
2018-09-25 14:50:00,177.31,177.4,177.27,177.4,5286.0,122.0053,122.0673,121.9778,122.0673,5286.0
2018-09-25 14:55:00,177.47,177.48,177.33,177.37,3065.0,122.1154,122.1223,122.0191,122.0466,3065.0
2018-09-25 15:00:00,177.37,177.46,177.37,177.43,4451.0,122.0466,122.1086,122.0466,122.0879,4451.0
2018-09-25 15:05:00,177.46,177.48,177.41,177.46,4615.0,122.1086,122.1223,122.0741,122.1086,4615.0
2018-09-25 15:10:00,177.46,177.46,177.21,177.25,8823.0,122.1086,122.1086,121.9365,121.9641,8823.0
2018-09-25 15:15:00,177.24,177.38,177.23,177.35,2999.0,121.9572,122.0535,121.9503,122.0329,2999.0
2018-09-25 15:20:00,177.37,177.43,177.36,177.39,6178.0,122.0466,122.0879,122.0397,122.0604,6178.0
2018-09-25 15:25:00,177.4,177.47,177.28,177.3,7597.0,122.0673,122.1154,121.9847,121.9985,7597.0
2018-09-25 15:30:00,177.32,177.46,177.29,177.42,24283.0,122.0122,122.1086,121.9916,122.081,24283.0
2018-09-25 15:35:00,177.41,177.46,177.31,177.33,10321.0,122.0741,122.1086,122.0053,122.0191,10321.0
2018-09-25 15:40:00,177.32,177.37,177.19,177.23,12345.0,122.0122,122.0466,121.9228,121.9503,12345.0
2018-09-25 15:45:00,177.23,177.31,177.18,177.18,20173.0,121.9503,122.0053,121.9159,121.9159,20173.0
2018-09-25 15:50:00,177.15,177.17,177.01,177.17,20382.0,121.8952,121.909,121.7989,121.909,20382.0
2018-09-25 15:55:00,177.17,177.18,176.85,177.05,77097.0,121.909,121.9159,121.6888,121.8264,77097.0
2018-09-26 09:30:00,176.99,177.25,176.95,177.05,15410.0,121.7852,121.9641,121.7576,121.8264,15410.0
2018-09-26 09:35:00,177.04,177.74,176.99,177.72,9235.0,121.8196,122.3012,121.7852,122.2875,9235.0
2018-09-26 09:40:00,177.59,177.89,177.59,177.89,3870.0,122.198,122.4044,122.198,122.4044,3870.0
2018-09-26 09:45:00,177.75,177.82,177.6,177.82,5809.0,122.3081,122.3563,122.2049,122.3563,5809.0
2018-09-26 09:50:00,177.69,177.94,177.63,177.92,6425.0,122.2668,122.4388,122.2255,122.4251,6425.0
2018-09-26 09:55:00,177.88,178.04,177.65,177.66,8310.0,122.3976,122.5076,122.2393,122.2462,8310.0
2018-09-26 10:00:00,177.63,177.88,177.63,177.8,3000.0,122.2255,122.3976,122.2255,122.3425,3000.0
2018-09-26 10:05:00,177.69,177.71,177.57,177.71,1883.0,122.2668,122.2806,122.1842,122.2806,1883.0
2018-09-26 10:10:00,177.72,177.9,177.68,177.87,2500.0,122.2875,122.4113,122.2599,122.3907,2500.0
2018-09-26 10:15:00,177.76,177.89,177.7,177.7,2825.0,122.315,122.4044,122.2737,122.2737,2825.0
2018-09-26 10:20:00,177.59,177.8,177.3,177.3,72126.0,122.198,122.3425,121.9985,121.9985,72126.0
2018-09-26 10:25:00,177.27,177.68,177.26,177.57,2727.0,121.9778,122.2599,121.9709,122.1842,2727.0
2018-09-26 10:30:00,177.54,177.55,177.35,177.35,800.0,122.1636,122.1705,122.0329,122.0329,800.0
2018-09-26 10:35:00,177.34,177.58,177.34,177.45,6136.0,122.026,122.1911,122.026,122.1017,6136.0
2018-09-26 10:40:00,177.45,177.65,177.42,177.56,6985.0,122.1017,122.2393,122.081,122.1774,6985.0
2018-09-26 10:45:00,177.62,177.63,177.48,177.55,7415.0,122.2186,122.2255,122.1223,122.1705,7415.0
2018-09-26 10:50:00,177.59,177.6,177.34,177.44,12714.0,122.198,122.2049,122.026,122.0948,12714.0
2018-09-26 10:55:00,177.44,177.55,177.44,177.51,2786.0,122.0948,122.1705,122.0948,122.143,2786.0
2018-09-26 11:00:00,177.54,177.73,177.44,177.66,4190.0,122.1636,122.2943,122.0948,122.2462,4190.0
2018-09-26 11:05:00,177.61,177.72,177.5,177.57,5013.0,122.2118,122.2875,122.1361,122.1842,5013.0
2018-09-26 11:10:00,177.56,177.56,177.49,177.49,1800.0,122.1774,122.1774,122.1292,122.1292,1800.0
2018-09-26 11:15:00,177.56,177.56,177.43,177.45,2224.0,122.1774,122.1774,122.0879,122.1017,2224.0
2018-09-26 11:20:00,177.46,177.49,177.34,177.44,17268.0,122.1086,122.1292,122.026,122.0948,17268.0
2018-09-26 11:25:00,177.34,177.35,177.22,177.26,1443.0,122.026,122.0329,121.9434,121.9709,1443.0
2018-09-26 11:30:00,177.22,177.35,177.22,177.33,864.0,121.9434,122.0329,121.9434,122.0191,864.0
2018-09-26 11:35:00,177.35,177.51,177.34,177.36,4959.0,122.0329,122.143,122.026,122.0397,4959.0
2018-09-26 11:40:00,177.37,177.42,177.31,177.34,6014.0,122.0466,122.081,122.0053,122.026,6014.0
2018-09-26 11:45:00,177.39,177.41,177.03,177.03,1650.0,122.0604,122.0741,121.8127,121.8127,1650.0
2018-09-26 11:50:00,177.01,177.11,177.0,177.0,2890.0,121.7989,121.8677,121.792,121.792,2890.0
2018-09-26 11:55:00,176.97,177.0,176.83,176.85,2210.0,121.7714,121.792,121.6751,121.6888,2210.0
2018-09-26 12:00:00,176.81,176.87,176.72,176.82,1801.0,121.6613,121.7026,121.5994,121.6682,1801.0
2018-09-26 12:05:00,176.82,176.83,176.73,176.74,1208.0,121.6682,121.6751,121.6062,121.6131,1208.0
2018-09-26 12:10:00,176.65,176.72,176.62,176.62,1854.0,121.5512,121.5994,121.5306,121.5306,1854.0
2018-09-26 12:15:00,176.61,176.69,176.56,176.68,2465.0,121.5237,121.5787,121.4893,121.5718,2465.0
2018-09-26 12:20:00,176.65,176.65,176.47,176.57,2074.0,121.5512,121.5512,121.4273,121.4962,2074.0
2018-09-26 12:25:00,176.59,176.62,176.53,176.56,1731.0,121.5099,121.5306,121.4686,121.4893,1731.0
2018-09-26 12:30:00,176.6,176.62,176.59,176.62,2593.0,121.5168,121.5306,121.5099,121.5306,2593.0
2018-09-26 12:35:00,176.69,176.75,176.69,176.7,1823.0,121.5787,121.62,121.5787,121.5856,1823.0
2018-09-26 12:40:00,176.73,176.73,176.59,176.63,2750.0,121.6062,121.6062,121.5099,121.5374,2750.0
2018-09-26 12:45:00,176.65,176.69,176.56,176.6,1575.0,121.5512,121.5787,121.4893,121.5168,1575.0
2018-09-26 12:50:00,176.61,176.78,176.61,176.78,2336.0,121.5237,121.6407,121.5237,121.6407,2336.0
2018-09-26 12:55:00,176.73,176.88,176.72,176.77,1884.0,121.6062,121.7095,121.5994,121.6338,1884.0
2018-09-26 13:00:00,176.83,176.83,176.76,176.76,1500.0,121.6751,121.6751,121.6269,121.6269,1500.0
2018-09-26 13:05:00,176.76,176.82,176.74,176.74,1708.0,121.6269,121.6682,121.6131,121.6131,1708.0
2018-09-26 13:10:00,176.71,176.75,176.63,176.63,1921.0,121.5925,121.62,121.5374,121.5374,1921.0
2018-09-26 13:15:00,176.67,176.7,176.52,176.52,3584.0,121.565,121.5856,121.4617,121.4617,3584.0
2018-09-26 13:20:00,176.52,176.57,176.51,176.51,4946.0,121.4617,121.4962,121.4549,121.4549,4946.0
2018-09-26 13:25:00,176.54,176.54,176.47,176.5,2291.0,121.4755,121.4755,121.4273,121.448,2291.0
2018-09-26 13:30:00,176.5,176.7,176.49,176.7,5979.0,121.448,121.5856,121.4411,121.5856,5979.0
2018-09-26 13:35:00,176.69,176.75,176.68,176.68,4559.0,121.5787,121.62,121.5718,121.5718,4559.0
2018-09-26 13:40:00,176.68,176.71,176.62,176.7,4220.0,121.5718,121.5925,121.5306,121.5856,4220.0
2018-09-26 13:45:00,176.69,176.78,176.68,176.75,1223.0,121.5787,121.6407,121.5718,121.62,1223.0
2018-09-26 13:50:00,176.72,176.73,176.66,176.71,2197.0,121.5994,121.6062,121.5581,121.5925,2197.0
2018-09-26 13:55:00,176.65,176.65,176.46,176.46,4568.0,121.5512,121.5512,121.4205,121.4205,4568.0
2018-09-26 14:00:00,176.48,176.98,176.41,176.87,11926.0,121.4342,121.7783,121.3861,121.7026,11926.0
2018-09-26 14:05:00,177.05,177.09,176.76,176.81,13836.0,121.8264,121.854,121.6269,121.6613,13836.0
2018-09-26 14:10:00,176.77,177.04,176.77,176.88,25936.0,121.6338,121.8196,121.6338,121.7095,25936.0
2018-09-26 14:15:00,176.88,177.06,176.85,176.99,19991.0,121.7095,121.8333,121.6888,121.7852,19991.0
2018-09-26 14:20:00,177.0,177.05,176.94,176.96,2300.0,121.792,121.8264,121.7507,121.7645,2300.0
2018-09-26 14:25:00,176.97,176.97,176.75,176.75,4012.0,121.7714,121.7714,121.62,121.62,4012.0
2018-09-26 14:30:00,176.7,176.94,176.7,176.84,2831.0,121.5856,121.7507,121.5856,121.6819,2831.0
2018-09-26 14:35:00,176.89,176.93,176.66,176.66,20128.0,121.7163,121.7439,121.5581,121.5581,20128.0
2018-09-26 14:40:00,176.66,176.66,176.47,176.55,4985.0,121.5581,121.5581,121.4273,121.4824,4985.0
2018-09-26 14:45:00,176.54,176.65,176.51,176.59,4559.0,121.4755,121.5512,121.4549,121.5099,4559.0
2018-09-26 14:50:00,176.58,176.58,176.39,176.47,11242.0,121.503,121.503,121.3723,121.4273,11242.0
2018-09-26 14:55:00,176.44,176.47,176.36,176.44,3750.0,121.4067,121.4273,121.3517,121.4067,3750.0
2018-09-26 15:00:00,176.48,176.65,176.41,176.41,4000.0,121.4342,121.5512,121.3861,121.3861,4000.0
2018-09-26 15:05:00,176.45,176.59,176.39,176.59,3850.0,121.4136,121.5099,121.3723,121.5099,3850.0
2018-09-26 15:10:00,176.63,176.73,176.6,176.6,2239.0,121.5374,121.6062,121.5168,121.5168,2239.0
2018-09-26 15:15:00,176.6,176.65,176.56,176.64,4574.0,121.5168,121.5512,121.4893,121.5443,4574.0
2018-09-26 15:20:00,176.64,176.7,176.64,176.64,8725.0,121.5443,121.5856,121.5443,121.5443,8725.0
2018-09-26 15:25:00,176.64,176.65,176.42,176.5,16627.0,121.5443,121.5512,121.3929,121.448,16627.0
2018-09-26 15:30:00,176.5,176.5,176.0,176.01,11496.0,121.448,121.448,121.1039,121.1108,11496.0
2018-09-26 15:35:00,176.01,176.06,175.82,175.97,11459.0,121.1108,121.1452,120.9801,121.0833,11459.0
2018-09-26 15:40:00,175.96,176.06,175.91,175.92,5824.0,121.0764,121.1452,121.042,121.0489,5824.0
2018-09-26 15:45:00,175.88,175.92,175.47,175.47,37172.0,121.0214,121.0489,120.7393,120.7393,37172.0
2018-09-26 15:50:00,175.45,175.58,175.2,175.33,28910.0,120.7255,120.8149,120.5535,120.6429,28910.0
2018-09-26 15:55:00,175.31,175.58,175.23,175.32,113488.0,120.6292,120.8149,120.5741,120.636,113488.0
2018-09-27 09:30:00,175.95,176.59,175.25,176.45,12080.0,121.0695,121.5099,120.5879,121.4136,12080.0
2018-09-27 09:35:00,176.45,176.54,176.23,176.53,3014.0,121.4136,121.4755,121.2622,121.4686,3014.0
2018-09-27 09:40:00,176.49,176.53,176.22,176.25,8186.0,121.4411,121.4686,121.2553,121.276,8186.0
2018-09-27 09:45:00,176.2,176.48,176.14,176.3,10993.0,121.2416,121.4342,121.2003,121.3104,10993.0
2018-09-27 09:50:00,176.31,176.32,176.07,176.16,4523.0,121.3172,121.3241,121.1521,121.214,4523.0
2018-09-27 09:55:00,176.23,176.69,176.22,176.69,5340.0,121.2622,121.5787,121.2553,121.5787,5340.0
2018-09-27 10:00:00,176.7,176.84,176.54,176.8,2900.0,121.5856,121.6819,121.4755,121.6544,2900.0
2018-09-27 10:05:00,176.75,176.89,176.75,176.82,2000.0,121.62,121.7163,121.62,121.6682,2000.0
2018-09-27 10:10:00,176.76,176.87,176.76,176.84,1900.0,121.6269,121.7026,121.6269,121.6819,1900.0
2018-09-27 10:15:00,176.78,176.82,176.65,176.66,7621.0,121.6407,121.6682,121.5512,121.5581,7621.0
2018-09-27 10:20:00,176.62,176.7,176.35,176.36,2972.0,121.5306,121.5856,121.3448,121.3517,2972.0
2018-09-27 10:25:00,176.37,176.48,176.35,176.48,5086.0,121.3585,121.4342,121.3448,121.4342,5086.0
2018-09-27 10:30:00,176.5,176.56,176.44,176.45,7073.0,121.448,121.4893,121.4067,121.4136,7073.0
2018-09-27 10:35:00,176.45,176.52,176.44,176.49,2382.0,121.4136,121.4617,121.4067,121.4411,2382.0
2018-09-27 10:40:00,176.52,176.65,176.44,176.56,4120.0,121.4617,121.5512,121.4067,121.4893,4120.0
2018-09-27 10:45:00,176.62,176.62,176.37,176.37,3500.0,121.5306,121.5306,121.3585,121.3585,3500.0
2018-09-27 10:50:00,176.37,176.37,176.16,176.16,6032.0,121.3585,121.3585,121.214,121.214,6032.0
2018-09-27 10:55:00,176.15,176.18,175.97,175.98,4585.0,121.2072,121.2278,121.0833,121.0902,4585.0
2018-09-27 11:00:00,175.97,175.97,175.61,175.68,9860.0,121.0833,121.0833,120.8356,120.8838,9860.0
2018-09-27 11:05:00,175.64,175.64,175.3,175.3,6866.0,120.8562,120.8562,120.6223,120.6223,6866.0
2018-09-27 11:10:00,175.3,175.33,175.22,175.29,9061.0,120.6223,120.6429,120.5672,120.6154,9061.0
2018-09-27 11:15:00,175.34,175.55,175.28,175.47,14921.0,120.6498,120.7943,120.6085,120.7393,14921.0
2018-09-27 11:20:00,175.52,176.11,175.51,176.11,9079.0,120.7737,121.1796,120.7668,121.1796,9079.0
2018-09-27 11:25:00,176.16,176.41,176.06,176.41,10399.0,121.214,121.3861,121.1452,121.3861,10399.0
2018-09-27 11:30:00,176.35,176.56,176.35,176.54,9380.0,121.3448,121.4893,121.3448,121.4755,9380.0
2018-09-27 11:35:00,176.62,176.62,176.41,176.42,4571.0,121.5306,121.5306,121.3861,121.3929,4571.0
2018-09-27 11:40:00,176.42,176.49,176.31,176.45,4721.0,121.3929,121.4411,121.3172,121.4136,4721.0
2018-09-27 11:45:00,176.44,176.55,176.34,176.34,4636.0,121.4067,121.4824,121.3379,121.3379,4636.0
2018-09-27 11:50:00,176.36,176.51,176.27,176.29,3337.0,121.3517,121.4549,121.2897,121.3035,3337.0
2018-09-27 11:55:00,176.33,176.41,176.3,176.38,6301.0,121.331,121.3861,121.3104,121.3654,6301.0
2018-09-27 12:00:00,176.36,176.39,176.27,176.32,6226.0,121.3517,121.3723,121.2897,121.3241,6226.0
2018-09-27 12:05:00,176.35,176.4,176.24,176.24,3043.0,121.3448,121.3792,121.2691,121.2691,3043.0
2018-09-27 12:10:00,176.28,176.44,176.28,176.4,6416.0,121.2966,121.4067,121.2966,121.3792,6416.0
2018-09-27 12:15:00,176.41,176.6,176.41,176.6,4697.0,121.3861,121.5168,121.3861,121.5168,4697.0
2018-09-27 12:20:00,176.6,176.6,176.43,176.45,1715.0,121.5168,121.5168,121.3998,121.4136,1715.0
2018-09-27 12:25:00,176.44,176.47,176.21,176.26,4420.0,121.4067,121.4273,121.2484,121.2828,4420.0
2018-09-27 12:30:00,176.2,176.22,176.06,176.1,3670.0,121.2416,121.2553,121.1452,121.1727,3670.0
2018-09-27 12:35:00,176.09,176.11,176.02,176.02,1000.0,121.1659,121.1796,121.1177,121.1177,1000.0
2018-09-27 12:40:00,176.04,176.15,175.97,176.04,4225.0,121.1315,121.2072,121.0833,121.1315,4225.0
2018-09-27 12:45:00,176.03,176.13,176.01,176.01,3400.0,121.1246,121.1934,121.1108,121.1108,3400.0
2018-09-27 12:50:00,176.0,176.03,175.93,176.0,6776.0,121.1039,121.1246,121.0558,121.1039,6776.0
2018-09-27 12:55:00,175.97,176.03,175.89,175.92,9303.0,121.0833,121.1246,121.0283,121.0489,9303.0
2018-09-27 13:00:00,175.88,175.98,175.88,175.91,1714.0,121.0214,121.0902,121.0214,121.042,1714.0
2018-09-27 13:05:00,175.97,176.09,175.95,176.06,8100.0,121.0833,121.1659,121.0695,121.1452,8100.0
2018-09-27 13:10:00,176.05,176.11,176.01,176.07,6489.0,121.1383,121.1796,121.1108,121.1521,6489.0
2018-09-27 13:15:00,176.15,176.15,175.86,175.92,9230.0,121.2072,121.2072,121.0076,121.0489,9230.0
2018-09-27 13:20:00,176.0,176.13,176.0,176.06,1478.0,121.1039,121.1934,121.1039,121.1452,1478.0
2018-09-27 13:25:00,176.11,176.11,176.06,176.06,700.0,121.1796,121.1796,121.1452,121.1452,700.0
2018-09-27 13:30:00,176.1,176.21,176.1,176.16,1867.0,121.1727,121.2484,121.1727,121.214,1867.0
2018-09-27 13:35:00,176.18,176.19,176.13,176.17,3528.0,121.2278,121.2347,121.1934,121.2209,3528.0
2018-09-27 13:40:00,176.21,176.33,176.18,176.33,3068.0,121.2484,121.331,121.2278,121.331,3068.0
2018-09-27 13:45:00,176.36,176.45,176.36,176.38,1981.0,121.3517,121.4136,121.3517,121.3654,1981.0
2018-09-27 13:50:00,176.39,176.41,176.28,176.28,2173.0,121.3723,121.3861,121.2966,121.2966,2173.0
2018-09-27 13:55:00,176.23,176.28,176.17,176.19,2503.0,121.2622,121.2966,121.2209,121.2347,2503.0
2018-09-27 14:00:00,176.14,176.18,175.99,175.99,2669.0,121.2003,121.2278,121.0971,121.0971,2669.0
2018-09-27 14:05:00,176.03,176.04,175.95,175.96,3111.0,121.1246,121.1315,121.0695,121.0764,3111.0
2018-09-27 14:10:00,175.93,175.93,175.8,175.83,3323.0,121.0558,121.0558,120.9663,120.987,3323.0
2018-09-27 14:15:00,175.85,175.93,175.85,175.93,1217.0,121.0007,121.0558,121.0007,121.0558,1217.0
2018-09-27 14:20:00,175.95,176.01,175.95,175.99,2128.0,121.0695,121.1108,121.0695,121.0971,2128.0
2018-09-27 14:25:00,175.99,176.04,175.97,176.04,8556.0,121.0971,121.1315,121.0833,121.1315,8556.0
2018-09-27 14:30:00,176.05,176.16,176.05,176.16,14998.0,121.1383,121.214,121.1383,121.214,14998.0
2018-09-27 14:35:00,176.15,176.23,176.06,176.09,22133.0,121.2072,121.2622,121.1452,121.1659,22133.0
2018-09-27 14:40:00,176.09,176.09,176.0,176.02,4347.0,121.1659,121.1659,121.1039,121.1177,4347.0
2018-09-27 14:45:00,176.04,176.08,176.03,176.08,2046.0,121.1315,121.159,121.1246,121.159,2046.0
2018-09-27 14:50:00,176.09,176.09,176.0,176.0,2361.0,121.1659,121.1659,121.1039,121.1039,2361.0
2018-09-27 14:55:00,175.96,176.06,175.94,176.03,6576.0,121.0764,121.1452,121.0627,121.1246,6576.0
2018-09-27 15:00:00,176.04,176.09,176.04,176.08,12523.0,121.1315,121.1659,121.1315,121.159,12523.0
2018-09-27 15:05:00,176.09,176.11,175.98,176.0,27669.0,121.1659,121.1796,121.0902,121.1039,27669.0
2018-09-27 15:10:00,175.99,175.99,175.85,175.85,6540.0,121.0971,121.0971,121.0007,121.0007,6540.0
2018-09-27 15:15:00,175.88,175.89,175.72,175.72,6259.0,121.0214,121.0283,120.9113,120.9113,6259.0
2018-09-27 15:20:00,175.68,175.72,175.66,175.67,4284.0,120.8838,120.9113,120.87,120.8769,4284.0
2018-09-27 15:25:00,175.65,175.7,175.61,175.61,5628.0,120.8631,120.8975,120.8356,120.8356,5628.0
2018-09-27 15:30:00,175.58,175.59,175.46,175.58,6042.0,120.8149,120.8218,120.7324,120.8149,6042.0
2018-09-27 15:35:00,175.59,175.59,175.45,175.47,12354.0,120.8218,120.8218,120.7255,120.7393,12354.0
2018-09-27 15:40:00,175.47,175.56,175.43,175.55,3789.0,120.7393,120.8012,120.7117,120.7943,3789.0
2018-09-27 15:45:00,175.53,175.64,175.44,175.57,12957.0,120.7805,120.8562,120.7186,120.8081,12957.0
2018-09-27 15:50:00,175.57,175.77,175.57,175.77,15373.0,120.8081,120.9457,120.8081,120.9457,15373.0
2018-09-27 15:55:00,175.75,175.8,175.42,175.54,85485.0,120.9319,120.9663,120.7048,120.7874,85485.0
2018-09-28 09:30:00,175.76,176.34,175.76,175.85,16458.0,120.9388,121.3379,120.9388,121.0007,16458.0
2018-09-28 09:35:00,175.79,176.17,175.77,175.9,13090.0,120.9594,121.2209,120.9457,121.0351,13090.0
2018-09-28 09:40:00,175.91,176.07,175.91,176.06,4550.0,121.042,121.1521,121.042,121.1452,4550.0
2018-09-28 09:45:00,176.17,176.35,176.06,176.06,23776.0,121.2209,121.3448,121.1452,121.1452,23776.0
2018-09-28 09:50:00,176.04,176.2,175.98,176.15,3828.0,121.1315,121.2416,121.0902,121.2072,3828.0
2018-09-28 09:55:00,176.23,176.58,176.23,176.29,4304.0,121.2622,121.503,121.2622,121.3035,4304.0
2018-09-28 10:00:00,176.33,176.4,176.15,176.26,3250.0,121.331,121.3792,121.2072,121.2828,3250.0
2018-09-28 10:05:00,176.28,176.33,176.16,176.16,3135.0,121.2966,121.331,121.214,121.214,3135.0
2018-09-28 10:10:00,176.21,176.41,176.2,176.41,1200.0,121.2484,121.3861,121.2416,121.3861,1200.0
2018-09-28 10:15:00,176.43,176.43,176.2,176.32,2012.0,121.3998,121.3998,121.2416,121.3241,2012.0
2018-09-28 10:20:00,176.3,176.5,176.29,176.33,1533.0,121.3104,121.448,121.3035,121.331,1533.0
2018-09-28 10:25:00,176.3,176.53,176.29,176.47,3500.0,121.3104,121.4686,121.3035,121.4273,3500.0
2018-09-28 10:30:00,176.57,176.61,176.5,176.58,2612.0,121.4962,121.5237,121.448,121.503,2612.0
2018-09-28 10:35:00,176.62,176.62,176.49,176.56,1300.0,121.5306,121.5306,121.4411,121.4893,1300.0
2018-09-28 10:40:00,176.52,176.58,176.35,176.55,8062.0,121.4617,121.503,121.3448,121.4824,8062.0
2018-09-28 10:45:00,176.56,176.61,176.49,176.49,4905.0,121.4893,121.5237,121.4411,121.4411,4905.0
2018-09-28 10:50:00,176.47,176.52,176.4,176.52,5713.0,121.4273,121.4617,121.3792,121.4617,5713.0
2018-09-28 10:55:00,176.55,176.64,176.35,176.41,15274.0,121.4824,121.5443,121.3448,121.3861,15274.0
2018-09-28 11:00:00,176.37,176.61,176.25,176.25,15878.0,121.3585,121.5237,121.276,121.276,15878.0
2018-09-28 11:05:00,176.25,176.25,175.92,175.92,1810.0,121.276,121.276,121.0489,121.0489,1810.0
2018-09-28 11:10:00,175.98,176.0,175.78,175.79,2729.0,121.0902,121.1039,120.9526,120.9594,2729.0
2018-09-28 11:15:00,175.71,175.71,175.48,175.49,1400.0,120.9044,120.9044,120.7461,120.753,1400.0
2018-09-28 11:20:00,175.56,175.9,175.56,175.79,9269.0,120.8012,121.0351,120.8012,120.9594,9269.0
2018-09-28 11:25:00,175.74,175.93,175.71,175.92,6365.0,120.925,121.0558,120.9044,121.0489,6365.0
2018-09-28 11:30:00,176.01,176.09,175.99,176.03,1533.0,121.1108,121.1659,121.0971,121.1246,1533.0
2018-09-28 11:35:00,176.03,176.06,175.68,175.74,6479.0,121.1246,121.1452,120.8838,120.925,6479.0
2018-09-28 11:40:00,175.62,175.65,175.48,175.48,2748.0,120.8425,120.8631,120.7461,120.7461,2748.0
2018-09-28 11:45:00,175.48,175.66,175.48,175.66,4601.0,120.7461,120.87,120.7461,120.87,4601.0
2018-09-28 11:50:00,175.64,175.65,175.49,175.56,12533.0,120.8562,120.8631,120.753,120.8012,12533.0
2018-09-28 11:55:00,175.59,175.64,175.5,175.5,8128.0,120.8218,120.8562,120.7599,120.7599,8128.0
2018-09-28 12:00:00,175.5,175.52,175.36,175.36,8454.0,120.7599,120.7737,120.6636,120.6636,8454.0
2018-09-28 12:05:00,175.37,175.52,175.37,175.39,5656.0,120.6704,120.7737,120.6704,120.6842,5656.0
2018-09-28 12:10:00,175.39,175.43,175.28,175.29,3083.0,120.6842,120.7117,120.6085,120.6154,3083.0
2018-09-28 12:15:00,175.27,175.45,175.26,175.27,5838.0,120.6016,120.7255,120.5948,120.6016,5838.0
2018-09-28 12:20:00,175.25,175.36,175.15,175.35,3404.0,120.5879,120.6636,120.5191,120.6567,3404.0
2018-09-28 12:25:00,175.4,175.4,174.89,175.28,25074.0,120.6911,120.6911,120.3402,120.6085,25074.0
2018-09-28 12:30:00,175.3,175.32,175.11,175.2,9574.0,120.6223,120.636,120.4915,120.5535,9574.0
2018-09-28 12:35:00,175.21,175.29,175.15,175.2,15709.0,120.5603,120.6154,120.5191,120.5535,15709.0
2018-09-28 12:40:00,175.21,175.46,175.17,175.31,15913.0,120.5603,120.7324,120.5328,120.6292,15913.0
2018-09-28 12:45:00,175.36,175.45,175.29,175.4,6006.0,120.6636,120.7255,120.6154,120.6911,6006.0
2018-09-28 12:50:00,175.36,175.47,175.25,175.47,5175.0,120.6636,120.7393,120.5879,120.7393,5175.0
2018-09-28 12:55:00,175.52,175.55,175.38,175.43,10906.0,120.7737,120.7943,120.6773,120.7117,10906.0
2018-09-28 13:00:00,175.44,175.63,175.44,175.58,6320.0,120.7186,120.8493,120.7186,120.8149,6320.0
2018-09-28 13:05:00,175.56,175.67,175.51,175.55,13431.0,120.8012,120.8769,120.7668,120.7943,13431.0
2018-09-28 13:10:00,175.53,175.81,175.52,175.81,8769.0,120.7805,120.9732,120.7737,120.9732,8769.0
2018-09-28 13:15:00,175.87,175.87,175.73,175.78,3800.0,121.0145,121.0145,120.9182,120.9526,3800.0
2018-09-28 13:20:00,175.81,175.96,175.81,175.96,2002.0,120.9732,121.0764,120.9732,121.0764,2002.0
2018-09-28 13:25:00,175.96,175.96,175.84,175.92,5137.0,121.0764,121.0764,120.9938,121.0489,5137.0
2018-09-28 13:30:00,175.92,176.04,175.89,176.01,7556.0,121.0489,121.1315,121.0283,121.1108,7556.0
2018-09-28 13:35:00,176.03,176.04,175.9,175.91,10434.0,121.1246,121.1315,121.0351,121.042,10434.0
2018-09-28 13:40:00,175.9,175.92,175.85,175.87,8059.0,121.0351,121.0489,121.0007,121.0145,8059.0
2018-09-28 13:45:00,175.79,175.82,175.67,175.81,5313.0,120.9594,120.9801,120.8769,120.9732,5313.0
2018-09-28 13:50:00,175.76,175.82,175.68,175.71,3635.0,120.9388,120.9801,120.8838,120.9044,3635.0
2018-09-28 13:55:00,175.73,175.85,175.73,175.75,2600.0,120.9182,121.0007,120.9182,120.9319,2600.0
2018-09-28 14:00:00,175.76,175.86,175.76,175.77,4751.0,120.9388,121.0076,120.9388,120.9457,4751.0
2018-09-28 14:05:00,175.73,175.73,175.6,175.62,3400.0,120.9182,120.9182,120.8287,120.8425,3400.0
2018-09-28 14:10:00,175.64,175.64,175.42,175.47,11307.0,120.8562,120.8562,120.7048,120.7393,11307.0
2018-09-28 14:15:00,175.47,175.71,175.42,175.71,16375.0,120.7393,120.9044,120.7048,120.9044,16375.0
2018-09-28 14:20:00,175.72,175.83,175.68,175.83,4367.0,120.9113,120.987,120.8838,120.987,4367.0
2018-09-28 14:25:00,175.79,175.79,175.65,175.67,5820.0,120.9594,120.9594,120.8631,120.8769,5820.0
2018-09-28 14:30:00,175.68,175.7,175.63,175.7,3917.0,120.8838,120.8975,120.8493,120.8975,3917.0
2018-09-28 14:35:00,175.7,175.77,175.65,175.77,8022.0,120.8975,120.9457,120.8631,120.9457,8022.0
2018-09-28 14:40:00,175.77,175.77,175.63,175.63,11854.0,120.9457,120.9457,120.8493,120.8493,11854.0
2018-09-28 14:45:00,175.63,175.73,175.63,175.72,5871.0,120.8493,120.9182,120.8493,120.9113,5871.0
2018-09-28 14:50:00,175.72,175.76,175.71,175.74,10676.0,120.9113,120.9388,120.9044,120.925,10676.0
2018-09-28 14:55:00,175.75,176.05,175.75,176.05,25531.0,120.9319,121.1383,120.9319,121.1383,25531.0
2018-09-28 15:00:00,176.04,176.24,176.04,176.16,13588.0,121.1315,121.2691,121.1315,121.214,13588.0
2018-09-28 15:05:00,176.16,176.17,175.98,176.17,8431.0,121.214,121.2209,121.0902,121.2209,8431.0
2018-09-28 15:10:00,176.12,176.17,176.09,176.15,9859.0,121.1865,121.2209,121.1659,121.2072,9859.0
2018-09-28 15:15:00,176.15,176.15,176.01,176.13,7200.0,121.2072,121.2072,121.1108,121.1934,7200.0
2018-09-28 15:20:00,176.15,176.17,176.08,176.16,11766.0,121.2072,121.2209,121.159,121.214,11766.0
2018-09-28 15:25:00,176.17,176.17,176.03,176.06,7089.0,121.2209,121.2209,121.1246,121.1452,7089.0
2018-09-28 15:30:00,176.04,176.1,175.89,176.06,12133.0,121.1315,121.1727,121.0283,121.1452,12133.0
2018-09-28 15:35:00,176.08,176.14,175.88,175.9,33199.0,121.159,121.2003,121.0214,121.0351,33199.0
2018-09-28 15:40:00,175.91,176.13,175.91,176.11,21294.0,121.042,121.1934,121.042,121.1796,21294.0
2018-09-28 15:45:00,176.11,176.38,176.11,176.27,36130.0,121.1796,121.3654,121.1796,121.2897,36130.0
2018-09-28 15:50:00,176.27,176.33,176.23,176.33,35607.0,121.2897,121.331,121.2622,121.331,35607.0
2018-09-28 15:55:00,176.32,176.77,176.32,176.75,137832.0,121.3241,121.6338,121.3241,121.62,137832.0
2018-10-01 09:30:00,176.79,177.63,176.79,177.19,18145.0,121.6475,122.2255,121.6475,121.9228,18145.0
2018-10-01 09:35:00,177.13,177.19,176.29,176.39,10659.0,121.8815,121.9228,121.3035,121.3723,10659.0
2018-10-01 09:40:00,176.43,176.55,176.22,176.42,10091.0,121.3998,121.4824,121.2553,121.3929,10091.0
2018-10-01 09:45:00,176.41,176.9,176.41,176.64,14335.0,121.3861,121.7232,121.3861,121.5443,14335.0
2018-10-01 09:50:00,176.76,176.85,176.54,176.67,8956.0,121.6269,121.6888,121.4755,121.565,8956.0
2018-10-01 09:55:00,176.66,176.87,176.66,176.8,14334.0,121.5581,121.7026,121.5581,121.6544,14334.0
2018-10-01 10:00:00,176.73,176.9,176.68,176.9,7056.0,121.6062,121.7232,121.5718,121.7232,7056.0
2018-10-01 10:05:00,176.84,176.9,176.5,176.59,8737.0,121.6819,121.7232,121.448,121.5099,8737.0
2018-10-01 10:10:00,176.5,176.59,176.3,176.32,13934.0,121.448,121.5099,121.3104,121.3241,13934.0
2018-10-01 10:15:00,176.31,176.58,176.27,176.38,8798.0,121.3172,121.503,121.2897,121.3654,8798.0
2018-10-01 10:20:00,176.32,176.57,176.26,176.55,2300.0,121.3241,121.4962,121.2828,121.4824,2300.0
2018-10-01 10:25:00,176.57,176.63,176.49,176.56,4805.0,121.4962,121.5374,121.4411,121.4893,4805.0
2018-10-01 10:30:00,176.62,177.14,176.62,177.03,4096.0,121.5306,121.8884,121.5306,121.8127,4096.0
2018-10-01 10:35:00,177.11,177.14,176.95,177.14,9318.0,121.8677,121.8884,121.7576,121.8884,9318.0
2018-10-01 10:40:00,177.14,177.48,177.14,177.48,7414.0,121.8884,122.1223,121.8884,122.1223,7414.0
2018-10-01 10:45:00,177.43,177.43,177.26,177.4,10017.0,122.0879,122.0879,121.9709,122.0673,10017.0
2018-10-01 10:50:00,177.47,177.52,177.38,177.39,4139.0,122.1154,122.1498,122.0535,122.0604,4139.0
2018-10-01 10:55:00,177.44,177.62,177.43,177.62,3435.0,122.0948,122.2186,122.0879,122.2186,3435.0
2018-10-01 11:00:00,177.55,177.6,177.24,177.24,4148.0,122.1705,122.2049,121.9572,121.9572,4148.0
2018-10-01 11:05:00,177.25,177.48,177.25,177.44,5381.0,121.9641,122.1223,121.9641,122.0948,5381.0
2018-10-01 11:10:00,177.47,177.79,177.47,177.79,5636.0,122.1154,122.3356,122.1154,122.3356,5636.0
2018-10-01 11:15:00,177.77,177.87,177.69,177.69,7306.0,122.3219,122.3907,122.2668,122.2668,7306.0
2018-10-01 11:20:00,177.73,178.06,177.73,177.99,13195.0,122.2943,122.5214,122.2943,122.4732,13195.0
2018-10-01 11:25:00,178.02,178.02,177.83,177.89,6992.0,122.4939,122.4939,122.3631,122.4044,6992.0
2018-10-01 11:30:00,177.89,178.0,177.82,177.99,5710.0,122.4044,122.4801,122.3563,122.4732,5710.0
2018-10-01 11:35:00,178.04,178.07,177.88,178.03,7717.0,122.5076,122.5283,122.3976,122.5008,7717.0
2018-10-01 11:40:00,178.03,178.33,178.03,178.14,7785.0,122.5008,122.7072,122.5008,122.5765,7785.0
2018-10-01 11:45:00,178.11,178.21,177.94,177.96,5549.0,122.5558,122.6246,122.4388,122.4526,5549.0
2018-10-01 11:50:00,177.97,178.14,177.94,178.1,4405.0,122.4595,122.5765,122.4388,122.5489,4405.0
2018-10-01 11:55:00,178.12,178.17,177.95,178.07,4722.0,122.5627,122.5971,122.4457,122.5283,4722.0
2018-10-01 12:00:00,178.1,178.17,178.04,178.05,5892.0,122.5489,122.5971,122.5076,122.5145,5892.0
2018-10-01 12:05:00,178.02,178.03,177.93,177.95,7481.0,122.4939,122.5008,122.432,122.4457,7481.0
2018-10-01 12:10:00,177.98,178.06,177.92,177.97,4773.0,122.4664,122.5214,122.4251,122.4595,4773.0
2018-10-01 12:15:00,177.97,178.0,177.85,177.89,5788.0,122.4595,122.4801,122.3769,122.4044,5788.0
2018-10-01 12:20:00,177.86,177.88,177.59,177.59,5400.0,122.3838,122.3976,122.198,122.198,5400.0
2018-10-01 12:25:00,177.53,177.53,177.36,177.36,12807.0,122.1567,122.1567,122.0397,122.0397,12807.0
2018-10-01 12:30:00,177.34,177.37,177.28,177.31,3783.0,122.026,122.0466,121.9847,122.0053,3783.0
2018-10-01 12:35:00,177.29,177.37,177.22,177.36,6808.0,121.9916,122.0466,121.9434,122.0397,6808.0
2018-10-01 12:40:00,177.42,177.48,177.29,177.37,3273.0,122.081,122.1223,121.9916,122.0466,3273.0
2018-10-01 12:45:00,177.3,177.34,177.17,177.17,4771.0,121.9985,122.026,121.909,121.909,4771.0
2018-10-01 12:50:00,177.13,177.18,177.07,177.15,3100.0,121.8815,121.9159,121.8402,121.8952,3100.0
2018-10-01 12:55:00,177.14,177.17,177.03,177.16,4051.0,121.8884,121.909,121.8127,121.9021,4051.0
2018-10-01 13:00:00,177.13,177.13,176.89,176.92,5524.0,121.8815,121.8815,121.7163,121.737,5524.0
2018-10-01 13:05:00,176.96,177.07,176.88,176.88,2901.0,121.7645,121.8402,121.7095,121.7095,2901.0
2018-10-01 13:10:00,176.89,176.93,176.86,176.92,4809.0,121.7163,121.7439,121.6957,121.737,4809.0
2018-10-01 13:15:00,176.91,177.11,176.88,177.03,7274.0,121.7301,121.8677,121.7095,121.8127,7274.0
2018-10-01 13:20:00,177.03,177.15,177.02,177.09,2786.0,121.8127,121.8952,121.8058,121.854,2786.0
2018-10-01 13:25:00,177.07,177.1,176.98,176.98,3271.0,121.8402,121.8608,121.7783,121.7783,3271.0
2018-10-01 13:30:00,177.0,177.09,176.9,177.05,3875.0,121.792,121.854,121.7232,121.8264,3875.0
2018-10-01 13:35:00,177.06,177.09,177.03,177.07,1807.0,121.8333,121.854,121.8127,121.8402,1807.0
2018-10-01 13:40:00,177.07,177.07,176.88,176.94,5811.0,121.8402,121.8402,121.7095,121.7507,5811.0
2018-10-01 13:45:00,176.94,177.05,176.94,176.98,2370.0,121.7507,121.8264,121.7507,121.7783,2370.0
2018-10-01 13:50:00,177.01,177.16,177.01,177.1,2910.0,121.7989,121.9021,121.7989,121.8608,2910.0
2018-10-01 13:55:00,177.12,177.15,176.99,177.14,6821.0,121.8746,121.8952,121.7852,121.8884,6821.0
2018-10-01 14:00:00,177.16,177.25,177.08,177.25,5660.0,121.9021,121.9641,121.8471,121.9641,5660.0
2018-10-01 14:05:00,177.26,177.35,177.26,177.28,3900.0,121.9709,122.0329,121.9709,121.9847,3900.0
2018-10-01 14:10:00,177.29,177.39,177.27,177.35,3148.0,121.9916,122.0604,121.9778,122.0329,3148.0
2018-10-01 14:15:00,177.36,177.36,177.26,177.29,4301.0,122.0397,122.0397,121.9709,121.9916,4301.0
2018-10-01 14:20:00,177.33,177.39,177.16,177.39,7138.0,122.0191,122.0604,121.9021,122.0604,7138.0
2018-10-01 14:25:00,177.38,177.48,177.35,177.36,3800.0,122.0535,122.1223,122.0329,122.0397,3800.0
2018-10-01 14:30:00,177.36,177.43,177.29,177.36,5620.0,122.0397,122.0879,121.9916,122.0397,5620.0
2018-10-01 14:35:00,177.37,177.45,177.29,177.45,5735.0,122.0466,122.1017,121.9916,122.1017,5735.0
2018-10-01 14:40:00,177.42,177.55,177.42,177.5,6147.0,122.081,122.1705,122.081,122.1361,6147.0
2018-10-01 14:45:00,177.49,177.66,177.44,177.66,5274.0,122.1292,122.2462,122.0948,122.2462,5274.0
2018-10-01 14:50:00,177.67,177.73,177.56,177.7,7872.0,122.2531,122.2943,122.1774,122.2737,7872.0
2018-10-01 14:55:00,177.69,177.87,177.6,177.82,22000.0,122.2668,122.3907,122.2049,122.3563,22000.0
2018-10-01 15:00:00,177.81,177.85,177.75,177.8,22313.0,122.3494,122.3769,122.3081,122.3425,22313.0
2018-10-01 15:05:00,177.78,177.78,177.61,177.62,10953.0,122.3287,122.3287,122.2118,122.2186,10953.0
2018-10-01 15:10:00,177.62,177.67,177.36,177.43,17677.0,122.2186,122.2531,122.0397,122.0879,17677.0
2018-10-01 15:15:00,177.44,177.44,177.28,177.36,13510.0,122.0948,122.0948,121.9847,122.0397,13510.0
2018-10-01 15:20:00,177.36,177.45,177.22,177.36,7680.0,122.0397,122.1017,121.9434,122.0397,7680.0
2018-10-01 15:25:00,177.38,177.38,177.14,177.18,7291.0,122.0535,122.0535,121.8884,121.9159,7291.0
2018-10-01 15:30:00,177.18,177.27,177.12,177.21,8046.0,121.9159,121.9778,121.8746,121.9365,8046.0
2018-10-01 15:35:00,177.2,177.38,177.17,177.2,11667.0,121.9296,122.0535,121.909,121.9296,11667.0
2018-10-01 15:40:00,177.21,177.22,176.94,176.94,26037.0,121.9365,121.9434,121.7507,121.7507,26037.0
2018-10-01 15:45:00,176.94,177.14,176.92,177.04,20431.0,121.7507,121.8884,121.737,121.8196,20431.0
2018-10-01 15:50:00,177.03,177.11,176.99,177.07,36751.0,121.8127,121.8677,121.7852,121.8402,36751.0
2018-10-01 15:55:00,177.07,177.09,176.64,176.66,57826.0,121.8402,121.854,121.5443,121.5581,57826.0
2018-10-02 09:30:00,176.55,176.73,175.89,176.21,29440.0,121.4824,121.6062,121.0283,121.2484,29440.0
2018-10-02 09:35:00,176.13,176.85,176.12,176.85,14679.0,121.1934,121.6888,121.1865,121.6888,14679.0
2018-10-02 09:40:00,176.96,177.2,176.94,177.09,8910.0,121.7645,121.9296,121.7507,121.854,8910.0
2018-10-02 09:45:00,177.05,177.06,176.6,176.6,6112.0,121.8264,121.8333,121.5168,121.5168,6112.0
2018-10-02 09:50:00,176.48,176.55,175.84,175.88,5838.0,121.4342,121.4824,120.9938,121.0214,5838.0
2018-10-02 09:55:00,175.82,175.99,175.76,175.93,7764.0,120.9801,121.0971,120.9388,121.0558,7764.0
2018-10-02 10:00:00,175.92,175.93,175.68,175.88,5668.0,121.0489,121.0558,120.8838,121.0214,5668.0
2018-10-02 10:05:00,175.9,176.17,175.9,176.15,3497.0,121.0351,121.2209,121.0351,121.2072,3497.0
2018-10-02 10:10:00,176.16,176.37,175.91,176.24,9132.0,121.214,121.3585,121.042,121.2691,9132.0
2018-10-02 10:15:00,176.22,176.23,175.87,175.92,3385.0,121.2553,121.2622,121.0145,121.0489,3385.0
2018-10-02 10:20:00,175.96,176.19,175.96,176.12,4448.0,121.0764,121.2347,121.0764,121.1865,4448.0
2018-10-02 10:25:00,176.1,176.35,176.06,176.35,2500.0,121.1727,121.3448,121.1452,121.3448,2500.0
2018-10-02 10:30:00,176.38,176.53,176.13,176.38,11182.0,121.3654,121.4686,121.1934,121.3654,11182.0
2018-10-02 10:35:00,176.35,176.58,176.29,176.58,8360.0,121.3448,121.503,121.3035,121.503,8360.0
2018-10-02 10:40:00,176.52,176.56,176.42,176.45,6833.0,121.4617,121.4893,121.3929,121.4136,6833.0
2018-10-02 10:45:00,176.42,176.57,176.42,176.57,6474.0,121.3929,121.4962,121.3929,121.4962,6474.0
2018-10-02 10:50:00,176.63,176.83,176.59,176.78,6986.0,121.5374,121.6751,121.5099,121.6407,6986.0
2018-10-02 10:55:00,176.78,176.84,176.69,176.82,4233.0,121.6407,121.6819,121.5787,121.6682,4233.0
2018-10-02 11:00:00,176.85,176.96,176.81,176.9,7587.0,121.6888,121.7645,121.6613,121.7232,7587.0
2018-10-02 11:05:00,176.9,176.9,176.64,176.65,6297.0,121.7232,121.7232,121.5443,121.5512,6297.0
2018-10-02 11:10:00,176.63,176.63,176.44,176.52,4766.0,121.5374,121.5374,121.4067,121.4617,4766.0
2018-10-02 11:15:00,176.49,176.49,176.29,176.32,10313.0,121.4411,121.4411,121.3035,121.3241,10313.0
2018-10-02 11:20:00,176.35,176.52,176.35,176.48,3214.0,121.3448,121.4617,121.3448,121.4342,3214.0
2018-10-02 11:25:00,176.45,176.5,176.36,176.48,6819.0,121.4136,121.448,121.3517,121.4342,6819.0
2018-10-02 11:30:00,176.46,176.54,176.46,176.53,2403.0,121.4205,121.4755,121.4205,121.4686,2403.0
2018-10-02 11:35:00,176.53,176.66,176.47,176.66,4743.0,121.4686,121.5581,121.4273,121.5581,4743.0
2018-10-02 11:40:00,176.65,176.78,176.62,176.66,4032.0,121.5512,121.6407,121.5306,121.5581,4032.0
2018-10-02 11:45:00,176.65,176.74,176.6,176.66,2673.0,121.5512,121.6131,121.5168,121.5581,2673.0
2018-10-02 11:50:00,176.67,176.91,176.67,176.91,3171.0,121.565,121.7301,121.565,121.7301,3171.0
2018-10-02 11:55:00,176.91,176.99,176.82,176.85,6137.0,121.7301,121.7852,121.6682,121.6888,6137.0
2018-10-02 12:00:00,176.87,177.02,176.87,177.02,2111.0,121.7026,121.8058,121.7026,121.8058,2111.0
2018-10-02 12:05:00,176.99,177.11,176.94,177.0,4097.0,121.7852,121.8677,121.7507,121.792,4097.0
2018-10-02 12:10:00,177.0,177.1,176.98,177.09,5315.0,121.792,121.8608,121.7783,121.854,5315.0
2018-10-02 12:15:00,177.06,177.06,176.93,176.93,2300.0,121.8333,121.8333,121.7439,121.7439,2300.0
2018-10-02 12:20:00,176.94,177.02,176.91,176.95,3119.0,121.7507,121.8058,121.7301,121.7576,3119.0
2018-10-02 12:25:00,177.05,177.05,176.9,176.9,5526.0,121.8264,121.8264,121.7232,121.7232,5526.0
2018-10-02 12:30:00,176.9,177.06,176.8,177.0,3839.0,121.7232,121.8333,121.6544,121.792,3839.0
2018-10-02 12:35:00,177.05,177.11,176.95,177.02,7023.0,121.8264,121.8677,121.7576,121.8058,7023.0
2018-10-02 12:40:00,176.99,177.04,176.99,177.03,2714.0,121.7852,121.8196,121.7852,121.8127,2714.0
2018-10-02 12:45:00,177.03,177.05,176.92,176.92,3968.0,121.8127,121.8264,121.737,121.737,3968.0
2018-10-02 12:50:00,176.87,176.93,176.84,176.91,5445.0,121.7026,121.7439,121.6819,121.7301,5445.0
2018-10-02 12:55:00,176.89,177.1,176.85,177.02,3004.0,121.7163,121.8608,121.6888,121.8058,3004.0
2018-10-02 13:00:00,177.0,177.0,176.88,176.88,5510.0,121.792,121.792,121.7095,121.7095,5510.0
2018-10-02 13:05:00,176.84,176.9,176.83,176.83,2612.0,121.6819,121.7232,121.6751,121.6751,2612.0
2018-10-02 13:10:00,176.83,176.86,176.59,176.64,4424.0,121.6751,121.6957,121.5099,121.5443,4424.0
2018-10-02 13:15:00,176.67,176.8,176.67,176.78,1100.0,121.565,121.6544,121.565,121.6407,1100.0
2018-10-02 13:20:00,176.84,176.84,176.63,176.68,3583.0,121.6819,121.6819,121.5374,121.5718,3583.0
2018-10-02 13:25:00,176.68,176.76,176.66,176.75,1500.0,121.5718,121.6269,121.5581,121.62,1500.0
2018-10-02 13:30:00,176.69,176.69,176.54,176.58,5869.0,121.5787,121.5787,121.4755,121.503,5869.0
2018-10-02 13:35:00,176.59,176.82,176.57,176.82,3507.0,121.5099,121.6682,121.4962,121.6682,3507.0
2018-10-02 13:40:00,176.82,176.99,176.8,176.94,4139.0,121.6682,121.7852,121.6544,121.7507,4139.0
2018-10-02 13:45:00,176.94,177.04,176.91,176.99,8444.0,121.7507,121.8196,121.7301,121.7852,8444.0
2018-10-02 13:50:00,176.99,176.99,176.75,176.75,5084.0,121.7852,121.7852,121.62,121.62,5084.0
2018-10-02 13:55:00,176.69,176.69,176.53,176.66,5100.0,121.5787,121.5787,121.4686,121.5581,5100.0
2018-10-02 14:00:00,176.63,176.81,176.62,176.81,4229.0,121.5374,121.6613,121.5306,121.6613,4229.0
2018-10-02 14:05:00,176.8,176.86,176.73,176.75,5925.0,121.6544,121.6957,121.6062,121.62,5925.0
2018-10-02 14:10:00,176.73,176.85,176.73,176.85,3860.0,121.6062,121.6888,121.6062,121.6888,3860.0
2018-10-02 14:15:00,176.87,177.06,176.87,177.06,4384.0,121.7026,121.8333,121.7026,121.8333,4384.0
2018-10-02 14:20:00,177.07,177.13,177.0,177.09,10209.0,121.8402,121.8815,121.792,121.854,10209.0
2018-10-02 14:25:00,177.07,177.07,176.97,177.01,20735.0,121.8402,121.8402,121.7714,121.7989,20735.0
2018-10-02 14:30:00,177.01,177.03,176.91,176.91,19917.0,121.7989,121.8127,121.7301,121.7301,19917.0
2018-10-02 14:35:00,176.86,176.9,176.79,176.79,5205.0,121.6957,121.7232,121.6475,121.6475,5205.0
2018-10-02 14:40:00,176.86,176.87,176.74,176.78,5600.0,121.6957,121.7026,121.6131,121.6407,5600.0
2018-10-02 14:45:00,176.73,176.87,176.73,176.86,14806.0,121.6062,121.7026,121.6062,121.6957,14806.0
2018-10-02 14:50:00,176.83,176.96,176.82,176.88,5160.0,121.6751,121.7645,121.6682,121.7095,5160.0
2018-10-02 14:55:00,176.87,176.87,176.62,176.71,41200.0,121.7026,121.7026,121.5306,121.5925,41200.0
2018-10-02 15:00:00,176.67,176.67,176.53,176.55,5166.0,121.565,121.565,121.4686,121.4824,5166.0
2018-10-02 15:05:00,176.53,176.56,176.42,176.46,5921.0,121.4686,121.4893,121.3929,121.4205,5921.0
2018-10-02 15:10:00,176.46,176.48,176.26,176.37,6718.0,121.4205,121.4342,121.2828,121.3585,6718.0
2018-10-02 15:15:00,176.37,176.52,176.37,176.46,4906.0,121.3585,121.4617,121.3585,121.4205,4906.0
2018-10-02 15:20:00,176.46,176.53,176.41,176.45,5688.0,121.4205,121.4686,121.3861,121.4136,5688.0
2018-10-02 15:25:00,176.48,176.53,176.42,176.5,4695.0,121.4342,121.4686,121.3929,121.448,4695.0
2018-10-02 15:30:00,176.51,176.59,176.49,176.51,23897.0,121.4549,121.5099,121.4411,121.4549,23897.0
2018-10-02 15:35:00,176.53,176.58,176.43,176.43,9094.0,121.4686,121.503,121.3998,121.3998,9094.0
2018-10-02 15:40:00,176.44,176.61,176.42,176.51,8280.0,121.4067,121.5237,121.3929,121.4549,8280.0
2018-10-02 15:45:00,176.48,176.5,176.38,176.39,30858.0,121.4342,121.448,121.3654,121.3723,30858.0
2018-10-02 15:50:00,176.4,176.41,176.14,176.14,26056.0,121.3792,121.3861,121.2003,121.2003,26056.0
2018-10-02 15:55:00,176.12,176.15,176.03,176.08,72132.0,121.1865,121.2072,121.1246,121.159,72132.0
2018-10-03 09:30:00,176.28,176.99,176.0,176.16,15559.0,121.2966,121.7852,121.1039,121.214,15559.0
2018-10-03 09:35:00,176.02,176.26,175.82,176.26,4653.0,121.1177,121.2828,120.9801,121.2828,4653.0
2018-10-03 09:40:00,176.38,176.8,176.38,176.75,4633.0,121.3654,121.6544,121.3654,121.62,4633.0
2018-10-03 09:45:00,176.69,176.91,176.61,176.91,3910.0,121.5787,121.7301,121.5237,121.7301,3910.0
2018-10-03 09:50:00,176.9,176.9,176.55,176.56,2963.0,121.7232,121.7232,121.4824,121.4893,2963.0
2018-10-03 09:55:00,176.51,176.83,176.37,176.77,3926.0,121.4549,121.6751,121.3585,121.6338,3926.0
2018-10-03 10:00:00,176.66,176.79,176.45,176.74,3205.0,121.5581,121.6475,121.4136,121.6131,3205.0
2018-10-03 10:05:00,176.81,176.87,176.36,176.36,2734.0,121.6613,121.7026,121.3517,121.3517,2734.0
2018-10-03 10:10:00,176.44,176.72,176.44,176.55,2225.0,121.4067,121.5994,121.4067,121.4824,2225.0
2018-10-03 10:15:00,176.48,176.48,176.1,176.21,5504.0,121.4342,121.4342,121.1727,121.2484,5504.0
2018-10-03 10:20:00,176.25,176.31,176.2,176.31,1130.0,121.276,121.3172,121.2416,121.3172,1130.0
2018-10-03 10:25:00,176.31,176.42,176.21,176.21,4892.0,121.3172,121.3929,121.2484,121.2484,4892.0
2018-10-03 10:30:00,176.31,176.54,176.15,176.15,8568.0,121.3172,121.4755,121.2072,121.2072,8568.0
2018-10-03 10:35:00,176.14,176.14,175.64,175.72,8700.0,121.2003,121.2003,120.8562,120.9113,8700.0
2018-10-03 10:40:00,175.7,175.76,175.44,175.76,4348.0,120.8975,120.9388,120.7186,120.9388,4348.0
2018-10-03 10:45:00,175.96,176.09,175.83,176.06,6141.0,121.0764,121.1659,120.987,121.1452,6141.0
2018-10-03 10:50:00,176.09,176.1,175.64,175.64,13514.0,121.1659,121.1727,120.8562,120.8562,13514.0
2018-10-03 10:55:00,175.67,175.83,175.64,175.83,7558.0,120.8769,120.987,120.8562,120.987,7558.0
2018-10-03 11:00:00,175.82,175.88,175.57,175.7,8588.0,120.9801,121.0214,120.8081,120.8975,8588.0
2018-10-03 11:05:00,175.65,175.65,175.4,175.41,2591.0,120.8631,120.8631,120.6911,120.698,2591.0
2018-10-03 11:10:00,175.38,175.38,175.18,175.34,12224.0,120.6773,120.6773,120.5397,120.6498,12224.0
2018-10-03 11:15:00,175.35,175.45,175.26,175.26,4790.0,120.6567,120.7255,120.5948,120.5948,4790.0
2018-10-03 11:20:00,175.26,175.45,175.26,175.45,1751.0,120.5948,120.7255,120.5948,120.7255,1751.0
2018-10-03 11:25:00,175.48,175.62,175.48,175.62,14302.0,120.7461,120.8425,120.7461,120.8425,14302.0
2018-10-03 11:30:00,175.62,175.62,175.25,175.36,4084.0,120.8425,120.8425,120.5879,120.6636,4084.0
2018-10-03 11:35:00,175.35,175.36,175.2,175.21,3221.0,120.6567,120.6636,120.5535,120.5603,3221.0
2018-10-03 11:40:00,175.18,175.19,175.09,175.13,5678.0,120.5397,120.5466,120.4778,120.5053,5678.0
2018-10-03 11:45:00,175.09,175.13,174.91,175.04,4834.0,120.4778,120.5053,120.3539,120.4434,4834.0
2018-10-03 11:50:00,175.03,175.03,174.68,174.68,9493.0,120.4365,120.4365,120.1957,120.1957,9493.0
2018-10-03 11:55:00,174.66,174.8,174.63,174.75,2348.0,120.1819,120.2782,120.1613,120.2438,2348.0
2018-10-03 12:00:00,174.82,174.85,174.68,174.68,939.0,120.292,120.3126,120.1957,120.1957,939.0
2018-10-03 12:05:00,174.61,174.67,174.48,174.53,3161.0,120.1475,120.1888,120.058,120.0924,3161.0
2018-10-03 12:10:00,174.55,174.58,174.4,174.48,2611.0,120.1062,120.1269,120.003,120.058,2611.0
2018-10-03 12:15:00,174.55,174.66,174.51,174.65,5472.0,120.1062,120.1819,120.0787,120.175,5472.0
2018-10-03 12:20:00,174.65,174.65,174.2,174.2,8033.0,120.175,120.175,119.8654,119.8654,8033.0
2018-10-03 12:25:00,174.34,174.36,174.05,174.05,6400.0,119.9617,119.9755,119.7622,119.7622,6400.0
2018-10-03 12:30:00,174.04,174.17,174.04,174.06,2483.0,119.7553,119.8447,119.7553,119.769,2483.0
2018-10-03 12:35:00,174.06,174.06,173.89,174.0,8603.0,119.769,119.769,119.6521,119.7278,8603.0
2018-10-03 12:40:00,174.05,174.05,173.62,173.62,3256.0,119.7622,119.7622,119.4663,119.4663,3256.0
2018-10-03 12:45:00,173.63,173.63,173.44,173.47,4873.0,119.4732,119.4732,119.3424,119.3631,4873.0
2018-10-03 12:50:00,173.5,173.5,173.4,173.42,7689.0,119.3837,119.3837,119.3149,119.3287,7689.0
2018-10-03 12:55:00,173.45,173.49,173.31,173.44,5149.0,119.3493,119.3768,119.253,119.3424,5149.0
2018-10-03 13:00:00,173.4,173.4,173.04,173.08,5207.0,119.3149,119.3149,119.0672,119.0947,5207.0
2018-10-03 13:05:00,173.06,173.34,173.01,173.29,6725.0,119.081,119.2736,119.0465,119.2392,6725.0
2018-10-03 13:10:00,173.25,173.47,173.25,173.47,5751.0,119.2117,119.3631,119.2117,119.3631,5751.0
2018-10-03 13:15:00,173.49,173.57,173.46,173.52,2067.0,119.3768,119.4319,119.3562,119.3975,2067.0
2018-10-03 13:20:00,173.5,173.69,173.46,173.61,4778.0,119.3837,119.5145,119.3562,119.4594,4778.0
2018-10-03 13:25:00,173.62,173.71,173.51,173.55,4109.0,119.4663,119.5282,119.3906,119.4181,4109.0
2018-10-03 13:30:00,173.58,173.7,173.54,173.6,4711.0,119.4388,119.5213,119.4112,119.4525,4711.0
2018-10-03 13:35:00,173.58,173.58,173.3,173.3,5361.0,119.4388,119.4388,119.2461,119.2461,5361.0
2018-10-03 13:40:00,173.38,173.43,173.2,173.28,4578.0,119.3011,119.3355,119.1773,119.2323,4578.0
2018-10-03 13:45:00,173.3,173.41,173.29,173.38,1100.0,119.2461,119.3218,119.2392,119.3011,1100.0
2018-10-03 13:50:00,173.38,173.38,173.17,173.3,6351.0,119.3011,119.3011,119.1566,119.2461,6351.0
2018-10-03 13:55:00,173.2,173.3,173.07,173.11,4455.0,119.1773,119.2461,119.0878,119.1154,4455.0
2018-10-03 14:00:00,173.14,173.21,173.07,173.17,4215.0,119.136,119.1842,119.0878,119.1566,4215.0
2018-10-03 14:05:00,173.22,173.36,173.22,173.36,3128.0,119.191,119.2874,119.191,119.2874,3128.0
2018-10-03 14:10:00,173.39,173.39,173.22,173.22,2900.0,119.308,119.308,119.191,119.191,2900.0
2018-10-03 14:15:00,173.27,173.41,173.21,173.32,6213.0,119.2255,119.3218,119.1842,119.2599,6213.0
2018-10-03 14:20:00,173.3,173.55,173.3,173.4,4706.0,119.2461,119.4181,119.2461,119.3149,4706.0
2018-10-03 14:25:00,173.42,173.42,173.07,173.07,4654.0,119.3287,119.3287,119.0878,119.0878,4654.0
2018-10-03 14:30:00,173.05,173.1,172.82,172.82,9413.0,119.0741,119.1085,118.9158,118.9158,9413.0
2018-10-03 14:35:00,172.75,172.84,172.35,172.42,6852.0,118.8676,118.9296,118.5924,118.6406,6852.0
2018-10-03 14:40:00,172.47,172.5,172.05,172.14,14126.0,118.675,118.6956,118.386,118.4479,14126.0
2018-10-03 14:45:00,172.03,172.22,171.87,171.87,10786.0,118.3722,118.503,118.2621,118.2621,10786.0
2018-10-03 14:50:00,171.88,171.98,171.45,171.46,16878.0,118.269,118.3378,117.9731,117.98,16878.0
2018-10-03 14:55:00,171.44,172.11,171.39,172.06,29405.0,117.9662,118.4273,117.9318,118.3929,29405.0
2018-10-03 15:00:00,172.06,172.46,172.02,172.42,10750.0,118.3929,118.6681,118.3653,118.6406,10750.0
2018-10-03 15:05:00,172.43,172.47,172.24,172.26,9010.0,118.6475,118.675,118.5167,118.5305,9010.0
2018-10-03 15:10:00,172.25,172.25,171.8,172.13,8331.0,118.5236,118.5236,118.214,118.441,8331.0
2018-10-03 15:15:00,172.14,172.21,171.99,172.05,6605.0,118.4479,118.4961,118.3447,118.386,6605.0
2018-10-03 15:20:00,172.08,172.2,171.99,172.08,12014.0,118.4066,118.4892,118.3447,118.4066,12014.0
2018-10-03 15:25:00,172.12,172.39,172.04,172.36,10052.0,118.4341,118.6199,118.3791,118.5993,10052.0
2018-10-03 15:30:00,172.35,172.83,172.35,172.76,12114.0,118.5924,118.9227,118.5924,118.8745,12114.0
2018-10-03 15:35:00,172.75,172.8,172.61,172.78,8777.0,118.8676,118.9021,118.7713,118.8883,8777.0
2018-10-03 15:40:00,172.78,172.89,172.71,172.83,10655.0,118.8883,118.964,118.8401,118.9227,10655.0
2018-10-03 15:45:00,172.88,172.97,172.55,172.84,24643.0,118.9571,119.019,118.73,118.9296,24643.0
2018-10-03 15:50:00,172.91,173.12,172.86,173.09,23438.0,118.9777,119.1222,118.9433,119.1016,23438.0
2018-10-03 15:55:00,173.1,173.22,173.08,173.09,98749.0,119.1085,119.191,119.0947,119.1016,98749.0
2018-10-04 09:30:00,172.25,173.06,172.13,172.56,31934.0,118.5236,119.081,118.441,118.7369,31934.0
2018-10-04 09:35:00,172.48,172.58,171.33,171.35,25985.0,118.6819,118.7507,117.8906,117.9043,25985.0
2018-10-04 09:40:00,171.38,171.39,170.6,170.6,36445.0,117.925,117.9318,117.3883,117.3883,36445.0
2018-10-04 09:45:00,170.57,170.92,170.51,170.82,36499.0,117.3676,117.6084,117.3263,117.5396,36499.0
2018-10-04 09:50:00,170.78,171.37,170.78,170.9,21559.0,117.5121,117.9181,117.5121,117.5947,21559.0
2018-10-04 09:55:00,170.86,170.87,170.21,170.21,17309.0,117.5672,117.574,117.1199,117.1199,17309.0
2018-10-04 10:00:00,170.14,170.28,169.46,169.81,29439.0,117.0717,117.1681,116.6038,116.8447,29439.0
2018-10-04 10:05:00,169.77,170.54,169.67,170.49,12608.0,116.8171,117.347,116.7483,117.3126,12608.0
2018-10-04 10:10:00,170.48,170.73,170.37,170.66,11548.0,117.3057,117.4777,117.23,117.4295,11548.0
2018-10-04 10:15:00,170.61,171.16,170.61,170.86,7451.0,117.3951,117.7736,117.3951,117.5672,7451.0
2018-10-04 10:20:00,170.85,170.89,170.37,170.53,16092.0,117.5603,117.5878,117.23,117.3401,16092.0
2018-10-04 10:25:00,170.53,171.2,170.49,171.0,11883.0,117.3401,117.8011,117.3126,117.6635,11883.0
2018-10-04 10:30:00,171.08,171.23,170.97,171.13,10392.0,117.7185,117.8217,117.6428,117.7529,10392.0
2018-10-04 10:35:00,171.08,171.11,170.73,170.95,10333.0,117.7185,117.7392,117.4777,117.6291,10333.0
2018-10-04 10:40:00,171.0,171.14,170.89,171.1,10258.0,117.6635,117.7598,117.5878,117.7323,10258.0
2018-10-04 10:45:00,171.08,171.09,170.27,170.27,12982.0,117.7185,117.7254,117.1612,117.1612,12982.0
2018-10-04 10:50:00,170.28,170.3,169.82,169.88,18182.0,117.1681,117.1818,116.8515,116.8928,18182.0
2018-10-04 10:55:00,169.91,170.1,169.7,169.7,30569.0,116.9135,117.0442,116.769,116.769,30569.0
2018-10-04 11:00:00,169.73,169.74,169.12,169.12,46654.0,116.7896,116.7965,116.3699,116.3699,46654.0
2018-10-04 11:05:00,169.16,169.24,168.89,168.97,27200.0,116.3974,116.4524,116.2116,116.2667,27200.0
2018-10-04 11:10:00,169.08,169.12,168.81,168.86,22716.0,116.3424,116.3699,116.1566,116.191,22716.0
2018-10-04 11:15:00,168.91,169.36,168.85,169.28,29439.0,116.2254,116.535,116.1841,116.48,29439.0
2018-10-04 11:20:00,169.24,169.6,169.11,169.53,15296.0,116.4524,116.7002,116.363,116.652,15296.0
2018-10-04 11:25:00,169.58,169.64,169.25,169.46,30008.0,116.6864,116.7277,116.4593,116.6038,30008.0
2018-10-04 11:30:00,169.54,169.57,169.32,169.41,11405.0,116.6589,116.6795,116.5075,116.5694,11405.0
2018-10-04 11:35:00,169.42,169.66,169.36,169.36,10388.0,116.5763,116.7414,116.535,116.535,10388.0
2018-10-04 11:40:00,169.41,169.44,169.2,169.35,10100.0,116.5694,116.5901,116.4249,116.5281,10100.0
2018-10-04 11:45:00,169.28,169.85,169.28,169.67,14367.0,116.48,116.8722,116.48,116.7483,14367.0
2018-10-04 11:50:00,169.66,169.95,169.65,169.85,11699.0,116.7414,116.941,116.7346,116.8722,11699.0
2018-10-04 11:55:00,169.81,169.95,169.67,169.69,7905.0,116.8447,116.941,116.7483,116.7621,7905.0
2018-10-04 12:00:00,169.69,170.05,169.65,169.94,19830.0,116.7621,117.0098,116.7346,116.9341,19830.0
2018-10-04 12:05:00,169.88,170.24,169.88,170.14,15098.0,116.8928,117.1405,116.8928,117.0717,15098.0
2018-10-04 12:10:00,170.11,170.23,169.78,169.87,24269.0,117.0511,117.1337,116.824,116.8859,24269.0
2018-10-04 12:15:00,169.97,169.98,169.65,169.65,12619.0,116.9548,116.9616,116.7346,116.7346,12619.0
2018-10-04 12:20:00,169.64,169.76,169.56,169.61,9724.0,116.7277,116.8103,116.6726,116.707,9724.0
2018-10-04 12:25:00,169.68,169.69,169.48,169.63,5049.0,116.7552,116.7621,116.6176,116.7208,5049.0
2018-10-04 12:30:00,169.63,169.97,169.62,169.91,12908.0,116.7208,116.9548,116.7139,116.9135,12908.0
2018-10-04 12:35:00,169.97,170.05,169.75,169.75,5817.0,116.9548,117.0098,116.8034,116.8034,5817.0
2018-10-04 12:40:00,169.76,169.77,169.43,169.77,15850.0,116.8103,116.8171,116.5832,116.8171,15850.0
2018-10-04 12:45:00,169.72,170.12,169.71,170.11,11704.0,116.7827,117.058,116.7759,117.0511,11704.0
2018-10-04 12:50:00,169.97,170.12,169.96,170.0,11623.0,116.9548,117.058,116.9479,116.9754,11623.0
2018-10-04 12:55:00,169.96,170.08,169.8,169.8,8242.0,116.9479,117.0304,116.8378,116.8378,8242.0
2018-10-04 13:00:00,169.82,169.91,169.55,169.64,10927.0,116.8515,116.9135,116.6658,116.7277,10927.0
2018-10-04 13:05:00,169.64,169.68,169.4,169.48,8352.0,116.7277,116.7552,116.5625,116.6176,8352.0
2018-10-04 13:10:00,169.48,169.65,169.43,169.49,7080.0,116.6176,116.7346,116.5832,116.6245,7080.0
2018-10-04 13:15:00,169.55,169.76,169.55,169.69,6803.0,116.6658,116.8103,116.6658,116.7621,6803.0
2018-10-04 13:20:00,169.7,169.78,169.45,169.61,7400.0,116.769,116.824,116.5969,116.707,7400.0
2018-10-04 13:25:00,169.59,169.73,169.55,169.58,5116.0,116.6933,116.7896,116.6658,116.6864,5116.0
2018-10-04 13:30:00,169.58,169.64,169.44,169.46,5718.0,116.6864,116.7277,116.5901,116.6038,5718.0
2018-10-04 13:35:00,169.45,169.78,169.45,169.75,10103.0,116.5969,116.824,116.5969,116.8034,10103.0
2018-10-04 13:40:00,169.83,170.03,169.79,170.03,15382.0,116.8584,116.996,116.8309,116.996,15382.0
2018-10-04 13:45:00,170.03,170.11,169.85,169.85,7356.0,116.996,117.0511,116.8722,116.8722,7356.0
2018-10-04 13:50:00,169.83,170.01,169.8,169.87,9048.0,116.8584,116.9823,116.8378,116.8859,9048.0
2018-10-04 13:55:00,169.87,169.87,169.59,169.67,15681.0,116.8859,116.8859,116.6933,116.7483,15681.0
2018-10-04 14:00:00,169.7,169.78,169.59,169.64,6879.0,116.769,116.824,116.6933,116.7277,6879.0
2018-10-04 14:05:00,169.61,169.62,169.25,169.26,19650.0,116.707,116.7139,116.4593,116.4662,19650.0
2018-10-04 14:10:00,169.28,169.28,168.96,168.96,13014.0,116.48,116.48,116.2598,116.2598,13014.0
2018-10-04 14:15:00,169.0,169.12,168.64,168.64,17508.0,116.2873,116.3699,116.0396,116.0396,17508.0
2018-10-04 14:20:00,168.66,168.86,168.5,168.7,23489.0,116.0534,116.191,115.9433,116.0809,23489.0
2018-10-04 14:25:00,168.76,168.95,168.41,168.41,22935.0,116.1222,116.2529,115.8813,115.8813,22935.0
2018-10-04 14:30:00,168.46,168.93,168.46,168.91,11521.0,115.9157,116.2391,115.9157,116.2254,11521.0
2018-10-04 14:35:00,168.91,169.31,168.9,169.18,12798.0,116.2254,116.5006,116.2185,116.4112,12798.0
2018-10-04 14:40:00,169.18,169.2,169.02,169.14,10432.0,116.4112,116.4249,116.3011,116.3836,10432.0
2018-10-04 14:45:00,169.17,169.5,169.17,169.39,16180.0,116.4043,116.6314,116.4043,116.5557,16180.0
2018-10-04 14:50:00,169.41,169.8,169.41,169.8,16152.0,116.5694,116.8378,116.5694,116.8378,16152.0
2018-10-04 14:55:00,169.81,169.98,169.71,169.94,9708.0,116.8447,116.9616,116.7759,116.9341,9708.0
2018-10-04 15:00:00,169.9,169.93,169.77,169.86,12682.0,116.9066,116.9272,116.8171,116.8791,12682.0
2018-10-04 15:05:00,169.83,169.84,169.59,169.66,22038.0,116.8584,116.8653,116.6933,116.7414,22038.0
2018-10-04 15:10:00,169.64,169.64,169.26,169.3,12782.0,116.7277,116.7277,116.4662,116.4937,12782.0
2018-10-04 15:15:00,169.33,169.36,169.21,169.21,17557.0,116.5144,116.535,116.4318,116.4318,17557.0
2018-10-04 15:20:00,169.24,169.26,168.91,169.07,20644.0,116.4524,116.4662,116.2254,116.3355,20644.0
2018-10-04 15:25:00,169.1,169.34,169.04,169.3,11704.0,116.3561,116.5213,116.3148,116.4937,11704.0
2018-10-04 15:30:00,169.3,169.33,168.99,169.0,41043.0,116.4937,116.5144,116.2804,116.2873,41043.0
2018-10-04 15:35:00,169.0,169.05,168.94,169.0,16648.0,116.2873,116.3217,116.246,116.2873,16648.0
2018-10-04 15:40:00,169.02,169.17,168.79,169.08,39246.0,116.3011,116.4043,116.1428,116.3424,39246.0
2018-10-04 15:45:00,169.08,169.14,168.9,168.95,55519.0,116.3424,116.3836,116.2185,116.2529,55519.0
2018-10-04 15:50:00,168.96,169.12,168.96,169.1,37424.0,116.2598,116.3699,116.2598,116.3561,37424.0
2018-10-04 15:55:00,169.1,169.1,168.99,169.07,72754.0,116.3561,116.3561,116.2804,116.3355,72754.0
2018-10-05 09:30:00,170.49,171.15,169.8,169.94,31632.0,117.3126,117.7667,116.8378,116.9341,31632.0
2018-10-05 09:35:00,169.92,169.98,169.69,169.85,72330.0,116.9203,116.9616,116.7621,116.8722,72330.0
2018-10-05 09:40:00,169.84,170.28,169.79,170.14,13434.0,116.8653,117.1681,116.8309,117.0717,13434.0
2018-10-05 09:45:00,170.15,170.47,170.03,170.03,5764.0,117.0786,117.2988,116.996,116.996,5764.0
2018-10-05 09:50:00,169.99,170.32,169.78,170.32,14384.0,116.9685,117.1956,116.824,117.1956,14384.0
2018-10-05 09:55:00,170.34,170.91,170.34,170.61,16666.0,117.2093,117.6016,117.2093,117.3951,16666.0
2018-10-05 10:00:00,170.72,170.98,170.65,170.93,13189.0,117.4708,117.6497,117.4227,117.6153,13189.0
2018-10-05 10:05:00,170.92,171.14,170.92,170.97,15056.0,117.6084,117.7598,117.6084,117.6428,15056.0
2018-10-05 10:10:00,170.93,171.02,170.53,170.62,31683.0,117.6153,117.6772,117.3401,117.402,31683.0
2018-10-05 10:15:00,170.66,170.8,170.63,170.7,56732.0,117.4295,117.5259,117.4089,117.4571,56732.0
2018-10-05 10:20:00,170.64,170.8,170.59,170.67,9830.0,117.4158,117.5259,117.3814,117.4364,9830.0
2018-10-05 10:25:00,170.61,170.84,170.6,170.83,15577.0,117.3951,117.5534,117.3883,117.5465,15577.0
2018-10-05 10:30:00,170.78,170.91,170.72,170.88,23770.0,117.5121,117.6016,117.4708,117.5809,23770.0
2018-10-05 10:35:00,170.86,171.03,170.86,170.97,15884.0,117.5672,117.6841,117.5672,117.6428,15884.0
2018-10-05 10:40:00,170.95,171.13,170.94,171.04,4615.0,117.6291,117.7529,117.6222,117.691,4615.0
2018-10-05 10:45:00,171.0,171.17,170.98,171.08,5900.0,117.6635,117.7805,117.6497,117.7185,5900.0
2018-10-05 10:50:00,171.08,171.46,171.07,171.37,10317.0,117.7185,117.98,117.7117,117.9181,10317.0
2018-10-05 10:55:00,171.38,171.39,171.22,171.36,10753.0,117.925,117.9318,117.8149,117.9112,10753.0
2018-10-05 11:00:00,171.33,171.37,171.11,171.11,21278.0,117.8906,117.9181,117.7392,117.7392,21278.0
2018-10-05 11:05:00,171.1,171.12,170.97,171.08,11357.0,117.7323,117.7461,117.6428,117.7185,11357.0
2018-10-05 11:10:00,171.1,171.26,171.06,171.26,8367.0,117.7323,117.8424,117.7048,117.8424,8367.0
2018-10-05 11:15:00,171.28,171.6,171.25,171.41,14520.0,117.8562,118.0763,117.8355,117.9456,14520.0
2018-10-05 11:20:00,171.4,171.47,171.28,171.37,5344.0,117.9387,117.9869,117.8562,117.9181,5344.0
2018-10-05 11:25:00,171.33,171.54,171.28,171.34,11368.0,117.8906,118.0351,117.8562,117.8974,11368.0
2018-10-05 11:30:00,171.33,171.41,171.27,171.31,15890.0,117.8906,117.9456,117.8493,117.8768,15890.0
2018-10-05 11:35:00,171.31,171.36,171.06,171.06,15305.0,117.8768,117.9112,117.7048,117.7048,15305.0
2018-10-05 11:40:00,171.06,171.33,171.03,171.32,18817.0,117.7048,117.8906,117.6841,117.8837,18817.0
2018-10-05 11:45:00,171.31,171.42,171.27,171.33,17292.0,117.8768,117.9525,117.8493,117.8906,17292.0
2018-10-05 11:50:00,171.33,171.39,171.15,171.18,14455.0,117.8906,117.9318,117.7667,117.7873,14455.0
2018-10-05 11:55:00,171.18,171.26,171.0,171.02,16669.0,117.7873,117.8424,117.6635,117.6772,16669.0
2018-10-05 12:00:00,171.0,171.33,171.0,171.25,18857.0,117.6635,117.8906,117.6635,117.8355,18857.0
2018-10-05 12:05:00,171.24,171.44,171.24,171.28,8365.0,117.8286,117.9662,117.8286,117.8562,8365.0
2018-10-05 12:10:00,171.28,171.33,171.24,171.3,12861.0,117.8562,117.8906,117.8286,117.8699,12861.0
2018-10-05 12:15:00,171.31,171.45,171.28,171.33,8961.0,117.8768,117.9731,117.8562,117.8906,8961.0
2018-10-05 12:20:00,171.36,171.52,171.34,171.47,9197.0,117.9112,118.0213,117.8974,117.9869,9197.0
2018-10-05 12:25:00,171.44,171.59,171.42,171.49,10592.0,117.9662,118.0695,117.9525,118.0007,10592.0
2018-10-05 12:30:00,171.5,171.62,171.38,171.42,10443.0,118.0075,118.0901,117.925,117.9525,10443.0
2018-10-05 12:35:00,171.43,171.62,171.39,171.58,12100.0,117.9594,118.0901,117.9318,118.0626,12100.0
2018-10-05 12:40:00,171.52,171.6,171.49,171.57,12556.0,118.0213,118.0763,118.0007,118.0557,12556.0
2018-10-05 12:45:00,171.6,171.85,171.6,171.85,27278.0,118.0763,118.2484,118.0763,118.2484,27278.0
2018-10-05 12:50:00,171.83,171.91,171.77,171.84,7682.0,118.2346,118.2897,118.1933,118.2415,7682.0
2018-10-05 12:55:00,171.87,171.92,171.81,171.91,9378.0,118.2621,118.2965,118.2208,118.2897,9378.0
2018-10-05 13:00:00,171.9,171.9,171.6,171.7,5539.0,118.2828,118.2828,118.0763,118.1452,5539.0
2018-10-05 13:05:00,171.75,171.81,171.54,171.54,4258.0,118.1796,118.2208,118.0351,118.0351,4258.0
2018-10-05 13:10:00,171.55,171.58,171.4,171.5,10883.0,118.0419,118.0626,117.9387,118.0075,10883.0
2018-10-05 13:15:00,171.55,171.6,171.43,171.43,2550.0,118.0419,118.0763,117.9594,117.9594,2550.0
2018-10-05 13:20:00,171.42,171.63,171.38,171.6,6323.0,117.9525,118.097,117.925,118.0763,6323.0
2018-10-05 13:25:00,171.67,171.72,171.57,171.61,7956.0,118.1245,118.1589,118.0557,118.0832,7956.0
2018-10-05 13:30:00,171.59,171.64,171.41,171.42,6106.0,118.0695,118.1039,117.9456,117.9525,6106.0
2018-10-05 13:35:00,171.39,171.49,171.3,171.47,12150.0,117.9318,118.0007,117.8699,117.9869,12150.0
2018-10-05 13:40:00,171.46,171.57,171.46,171.5,4958.0,117.98,118.0557,117.98,118.0075,4958.0
2018-10-05 13:45:00,171.48,171.5,171.37,171.41,5868.0,117.9938,118.0075,117.9181,117.9456,5868.0
2018-10-05 13:50:00,171.49,171.54,171.35,171.52,5391.0,118.0007,118.0351,117.9043,118.0213,5391.0
2018-10-05 13:55:00,171.53,171.53,171.45,171.48,3988.0,118.0282,118.0282,117.9731,117.9938,3988.0
2018-10-05 14:00:00,171.5,171.51,171.42,171.42,5146.0,118.0075,118.0144,117.9525,117.9525,5146.0
2018-10-05 14:05:00,171.45,171.49,171.31,171.31,11888.0,117.9731,118.0007,117.8768,117.8768,11888.0
2018-10-05 14:10:00,171.34,171.42,171.3,171.34,6300.0,117.8974,117.9525,117.8699,117.8974,6300.0
2018-10-05 14:15:00,171.33,171.46,171.26,171.42,9405.0,117.8906,117.98,117.8424,117.9525,9405.0
2018-10-05 14:20:00,171.47,171.61,171.46,171.59,4889.0,117.9869,118.0832,117.98,118.0695,4889.0
2018-10-05 14:25:00,171.6,171.7,171.5,171.62,9603.0,118.0763,118.1452,118.0075,118.0901,9603.0
2018-10-05 14:30:00,171.57,171.62,171.41,171.42,5771.0,118.0557,118.0901,117.9456,117.9525,5771.0
2018-10-05 14:35:00,171.4,171.41,171.33,171.33,12694.0,117.9387,117.9456,117.8906,117.8906,12694.0
2018-10-05 14:40:00,171.33,171.5,171.3,171.39,12290.0,117.8906,118.0075,117.8699,117.9318,12290.0
2018-10-05 14:45:00,171.41,171.5,171.37,171.5,6351.0,117.9456,118.0075,117.9181,118.0075,6351.0
2018-10-05 14:50:00,171.48,171.48,171.2,171.24,16732.0,117.9938,117.9938,117.8011,117.8286,16732.0
2018-10-05 14:55:00,171.23,171.5,171.23,171.47,8476.0,117.8217,118.0075,117.8217,117.9869,8476.0
2018-10-05 15:00:00,171.49,171.5,171.32,171.38,12773.0,118.0007,118.0075,117.8837,117.925,12773.0
2018-10-05 15:05:00,171.37,171.46,171.24,171.24,22250.0,117.9181,117.98,117.8286,117.8286,22250.0
2018-10-05 15:10:00,171.25,171.28,170.99,170.99,41019.0,117.8355,117.8562,117.6566,117.6566,41019.0
2018-10-05 15:15:00,170.97,171.21,170.96,171.12,24468.0,117.6428,117.808,117.636,117.7461,24468.0
2018-10-05 15:20:00,171.12,171.35,171.09,171.35,21753.0,117.7461,117.9043,117.7254,117.9043,21753.0
2018-10-05 15:25:00,171.34,171.45,171.23,171.45,19359.0,117.8974,117.9731,117.8217,117.9731,19359.0
2018-10-05 15:30:00,171.47,171.48,171.29,171.3,65146.0,117.9869,117.9938,117.863,117.8699,65146.0
2018-10-05 15:35:00,171.29,171.3,171.12,171.13,45945.0,117.863,117.8699,117.7461,117.7529,45945.0
2018-10-05 15:40:00,171.09,171.5,171.07,171.44,33298.0,117.7254,118.0075,117.7117,117.9662,33298.0
2018-10-05 15:45:00,171.44,171.7,171.38,171.59,25465.0,117.9662,118.1452,117.925,118.0695,25465.0
2018-10-05 15:50:00,171.58,171.63,171.54,171.61,39719.0,118.0626,118.097,118.0351,118.0832,39719.0
2018-10-05 15:55:00,171.61,171.64,171.26,171.3,108235.0,118.0832,118.1039,117.8424,117.8699,108235.0
2018-10-08 09:30:00,172.07,173.53,171.71,173.46,29881.0,118.3997,119.4044,118.152,119.3562,29881.0
2018-10-08 09:35:00,173.39,174.68,173.39,173.99,37490.0,119.308,120.1957,119.308,119.7209,37490.0
2018-10-08 09:40:00,173.96,174.36,173.83,173.95,15561.0,119.7002,119.9755,119.6108,119.6934,15561.0
2018-10-08 09:45:00,174.05,174.25,173.74,173.87,21595.0,119.7622,119.8998,119.5489,119.6383,21595.0
2018-10-08 09:50:00,173.83,174.22,173.79,174.22,13402.0,119.6108,119.8791,119.5833,119.8791,13402.0
2018-10-08 09:55:00,174.11,174.23,173.62,173.84,11242.0,119.8034,119.886,119.4663,119.6177,11242.0
2018-10-08 10:00:00,173.74,174.03,173.71,173.75,14421.0,119.5489,119.7484,119.5282,119.5557,14421.0
2018-10-08 10:05:00,173.75,173.88,173.57,173.74,7691.0,119.5557,119.6452,119.4319,119.5489,7691.0
2018-10-08 10:10:00,173.73,173.92,173.63,173.84,12799.0,119.542,119.6727,119.4732,119.6177,12799.0
2018-10-08 10:15:00,173.86,174.0,173.84,173.87,27917.0,119.6314,119.7278,119.6177,119.6383,27917.0
2018-10-08 10:20:00,173.85,173.89,173.4,173.45,33587.0,119.6245,119.6521,119.3149,119.3493,33587.0
2018-10-08 10:25:00,173.41,173.69,173.41,173.58,10610.0,119.3218,119.5145,119.3218,119.4388,10610.0
2018-10-08 10:30:00,173.62,174.0,173.62,173.96,11844.0,119.4663,119.7278,119.4663,119.7002,11844.0
2018-10-08 10:35:00,173.91,174.04,173.87,173.89,7622.0,119.6658,119.7553,119.6383,119.6521,7622.0
2018-10-08 10:40:00,173.87,174.08,173.74,174.06,10887.0,119.6383,119.7828,119.5489,119.769,10887.0
2018-10-08 10:45:00,174.08,174.21,174.04,174.21,4436.0,119.7828,119.8723,119.7553,119.8723,4436.0
2018-10-08 10:50:00,174.24,174.33,174.11,174.11,8320.0,119.8929,119.9548,119.8034,119.8034,8320.0
2018-10-08 10:55:00,174.15,174.22,173.94,173.99,3292.0,119.831,119.8791,119.6865,119.7209,3292.0
2018-10-08 11:00:00,173.94,174.28,173.94,174.09,6197.0,119.6865,119.9204,119.6865,119.7897,6197.0
2018-10-08 11:05:00,174.05,174.19,174.05,174.13,4913.0,119.7622,119.8585,119.7622,119.8172,4913.0
2018-10-08 11:10:00,174.13,174.19,174.05,174.19,2200.0,119.8172,119.8585,119.7622,119.8585,2200.0
2018-10-08 11:15:00,174.05,174.44,174.05,174.44,5950.0,119.7622,120.0305,119.7622,120.0305,5950.0
2018-10-08 11:20:00,174.5,174.62,174.43,174.48,3892.0,120.0718,120.1544,120.0236,120.058,3892.0
2018-10-08 11:25:00,174.45,174.7,174.32,174.61,12224.0,120.0374,120.2094,119.9479,120.1475,12224.0
2018-10-08 11:30:00,174.65,174.7,174.33,174.7,8612.0,120.175,120.2094,119.9548,120.2094,8612.0
2018-10-08 11:35:00,174.57,174.98,174.54,174.92,6101.0,120.12,120.4021,120.0993,120.3608,6101.0
2018-10-08 11:40:00,174.94,175.15,174.74,174.82,9279.0,120.3746,120.5191,120.2369,120.292,9279.0
2018-10-08 11:45:00,174.73,174.84,174.51,174.52,5739.0,120.2301,120.3058,120.0787,120.0856,5739.0
2018-10-08 11:50:00,174.48,174.48,174.09,174.3,9365.0,120.058,120.058,119.7897,119.9342,9365.0
2018-10-08 11:55:00,174.27,174.6,174.23,174.55,3567.0,119.9135,120.1406,119.886,120.1062,3567.0
2018-10-08 12:00:00,174.52,174.6,174.47,174.55,2738.0,120.0856,120.1406,120.0512,120.1062,2738.0
2018-10-08 12:05:00,174.45,174.68,174.36,174.59,3845.0,120.0374,120.1957,119.9755,120.1337,3845.0
2018-10-08 12:10:00,174.65,174.69,174.6,174.67,600.0,120.175,120.2025,120.1406,120.1888,600.0
2018-10-08 12:15:00,174.65,174.65,174.41,174.5,4779.0,120.175,120.175,120.0099,120.0718,4779.0
2018-10-08 12:20:00,174.52,174.57,174.29,174.29,7836.0,120.0856,120.12,119.9273,119.9273,7836.0
2018-10-08 12:25:00,174.3,174.34,173.96,174.0,6624.0,119.9342,119.9617,119.7002,119.7278,6624.0
2018-10-08 12:30:00,173.97,174.23,173.97,174.05,6400.0,119.7071,119.886,119.7071,119.7622,6400.0
2018-10-08 12:35:00,174.06,174.14,173.88,173.99,5975.0,119.769,119.8241,119.6452,119.7209,5975.0
2018-10-08 12:40:00,173.95,174.1,173.91,174.1,6974.0,119.6934,119.7966,119.6658,119.7966,6974.0
2018-10-08 12:45:00,174.16,174.44,174.16,174.35,6171.0,119.8379,120.0305,119.8379,119.9686,6171.0
2018-10-08 12:50:00,174.36,174.53,174.29,174.53,5010.0,119.9755,120.0924,119.9273,120.0924,5010.0
2018-10-08 12:55:00,174.53,174.62,174.41,174.62,3519.0,120.0924,120.1544,120.0099,120.1544,3519.0
2018-10-08 13:00:00,174.59,174.68,174.56,174.67,4110.0,120.1337,120.1957,120.1131,120.1888,4110.0
2018-10-08 13:05:00,174.69,174.81,174.54,174.76,5106.0,120.2025,120.2851,120.0993,120.2507,5106.0
2018-10-08 13:10:00,174.74,174.98,174.61,174.98,5257.0,120.2369,120.4021,120.1475,120.4021,5257.0
2018-10-08 13:15:00,174.96,174.98,174.85,174.97,10349.0,120.3883,120.4021,120.3126,120.3952,10349.0
2018-10-08 13:20:00,174.98,175.08,174.93,175.06,13240.0,120.4021,120.4709,120.3677,120.4571,13240.0
2018-10-08 13:25:00,175.1,175.13,174.91,174.94,2728.0,120.4847,120.5053,120.3539,120.3746,2728.0
2018-10-08 13:30:00,174.97,175.13,174.95,175.08,13017.0,120.3952,120.5053,120.3814,120.4709,13017.0
2018-10-08 13:35:00,175.11,175.22,175.08,175.15,5881.0,120.4915,120.5672,120.4709,120.5191,5881.0
2018-10-08 13:40:00,175.18,175.24,175.11,175.23,9915.0,120.5397,120.581,120.4915,120.5741,9915.0
2018-10-08 13:45:00,175.23,175.36,175.2,175.25,13748.0,120.5741,120.6636,120.5535,120.5879,13748.0
2018-10-08 13:50:00,175.25,175.25,175.08,175.08,9536.0,120.5879,120.5879,120.4709,120.4709,9536.0
2018-10-08 13:55:00,175.07,175.13,175.04,175.12,8110.0,120.464,120.5053,120.4434,120.4984,8110.0
2018-10-08 14:00:00,175.12,175.34,175.07,175.3,15427.0,120.4984,120.6498,120.464,120.6223,15427.0
2018-10-08 14:05:00,175.25,175.42,175.14,175.2,6242.0,120.5879,120.7048,120.5122,120.5535,6242.0
2018-10-08 14:10:00,175.08,175.45,175.08,175.42,13724.0,120.4709,120.7255,120.4709,120.7048,13724.0
2018-10-08 14:15:00,175.32,175.33,175.17,175.31,7792.0,120.636,120.6429,120.5328,120.6292,7792.0
2018-10-08 14:20:00,175.3,175.42,175.11,175.14,5767.0,120.6223,120.7048,120.4915,120.5122,5767.0
2018-10-08 14:25:00,175.15,175.45,175.15,175.36,4852.0,120.5191,120.7255,120.5191,120.6636,4852.0
2018-10-08 14:30:00,175.43,175.45,175.23,175.23,4661.0,120.7117,120.7255,120.5741,120.5741,4661.0
2018-10-08 14:35:00,175.25,175.33,175.19,175.28,12096.0,120.5879,120.6429,120.5466,120.6085,12096.0
2018-10-08 14:40:00,175.28,175.31,175.19,175.27,9455.0,120.6085,120.6292,120.5466,120.6016,9455.0
2018-10-08 14:45:00,175.22,175.23,175.11,175.12,14282.0,120.5672,120.5741,120.4915,120.4984,14282.0
2018-10-08 14:50:00,175.09,175.27,175.08,175.27,14979.0,120.4778,120.6016,120.4709,120.6016,14979.0
2018-10-08 14:55:00,175.3,175.3,175.15,175.19,11800.0,120.6223,120.6223,120.5191,120.5466,11800.0
2018-10-08 15:00:00,175.17,175.26,175.08,175.08,18235.0,120.5328,120.5948,120.4709,120.4709,18235.0
2018-10-08 15:05:00,175.09,175.1,174.89,175.02,9156.0,120.4778,120.4847,120.3402,120.4296,9156.0
2018-10-08 15:10:00,175.01,175.01,174.88,174.88,12264.0,120.4227,120.4227,120.3333,120.3333,12264.0
2018-10-08 15:15:00,174.86,174.91,174.76,174.77,21313.0,120.3195,120.3539,120.2507,120.2576,21313.0
2018-10-08 15:20:00,174.77,174.96,174.7,174.85,15748.0,120.2576,120.3883,120.2094,120.3126,15748.0
2018-10-08 15:25:00,174.85,175.05,174.85,175.01,18618.0,120.3126,120.4503,120.3126,120.4227,18618.0
2018-10-08 15:30:00,175.02,175.29,175.01,175.28,27075.0,120.4296,120.6154,120.4227,120.6085,27075.0
2018-10-08 15:35:00,175.26,175.31,175.17,175.2,19571.0,120.5948,120.6292,120.5328,120.5535,19571.0
2018-10-08 15:40:00,175.2,175.37,175.19,175.21,26509.0,120.5535,120.6704,120.5466,120.5603,26509.0
2018-10-08 15:45:00,175.2,175.24,175.08,175.17,36668.0,120.5535,120.581,120.4709,120.5328,36668.0
2018-10-08 15:50:00,175.16,175.17,175.05,175.15,40997.0,120.5259,120.5328,120.4503,120.5191,40997.0
2018-10-08 15:55:00,175.14,175.15,174.87,174.92,144798.0,120.5122,120.5191,120.3264,120.3608,144798.0
2018-10-09 09:30:00,174.91,175.39,174.09,174.09,25402.0,120.3539,120.6842,119.7897,119.7897,25402.0
2018-10-09 09:35:00,174.23,175.18,173.58,175.18,37036.0,119.886,120.5397,119.4388,120.5397,37036.0
2018-10-09 09:40:00,175.26,175.49,175.0,175.19,5496.0,120.5948,120.753,120.4158,120.5466,5496.0
2018-10-09 09:45:00,175.31,175.98,175.31,175.98,16099.0,120.6292,121.0902,120.6292,121.0902,16099.0
2018-10-09 09:50:00,175.92,176.0,175.72,175.72,5697.0,121.0489,121.1039,120.9113,120.9113,5697.0
2018-10-09 09:55:00,175.74,175.75,175.45,175.6,18905.0,120.925,120.9319,120.7255,120.8287,18905.0
2018-10-09 10:00:00,175.58,176.14,175.53,176.04,23418.0,120.8149,121.2003,120.7805,121.1315,23418.0
2018-10-09 10:05:00,176.06,176.3,176.05,176.2,7896.0,121.1452,121.3104,121.1383,121.2416,7896.0
2018-10-09 10:10:00,176.23,176.38,176.15,176.31,11719.0,121.2622,121.3654,121.2072,121.3172,11719.0
2018-10-09 10:15:00,176.39,176.67,176.24,176.24,18612.0,121.3723,121.565,121.2691,121.2691,18612.0
2018-10-09 10:20:00,176.22,176.34,175.89,176.29,9526.0,121.2553,121.3379,121.0283,121.3035,9526.0
2018-10-09 10:25:00,176.29,176.29,175.67,175.91,24023.0,121.3035,121.3035,120.8769,121.042,24023.0
2018-10-09 10:30:00,176.07,176.08,175.8,175.89,6232.0,121.1521,121.159,120.9663,121.0283,6232.0
2018-10-09 10:35:00,175.9,175.98,175.49,175.83,14949.0,121.0351,121.0902,120.753,120.987,14949.0
2018-10-09 10:40:00,175.82,175.88,175.62,175.83,6005.0,120.9801,121.0214,120.8425,120.987,6005.0
2018-10-09 10:45:00,175.7,175.84,175.66,175.66,8466.0,120.8975,120.9938,120.87,120.87,8466.0
2018-10-09 10:50:00,175.75,176.21,175.74,175.9,7075.0,120.9319,121.2484,120.925,121.0351,7075.0
2018-10-09 10:55:00,175.9,175.94,175.71,175.75,4143.0,121.0351,121.0627,120.9044,120.9319,4143.0
2018-10-09 11:00:00,175.72,176.0,175.72,175.92,5455.0,120.9113,121.1039,120.9113,121.0489,5455.0
2018-10-09 11:05:00,175.85,176.16,175.85,176.02,3565.0,121.0007,121.214,121.0007,121.1177,3565.0
2018-10-09 11:10:00,176.09,176.31,175.95,176.02,10700.0,121.1659,121.3172,121.0695,121.1177,10700.0
2018-10-09 11:15:00,175.98,176.16,175.92,176.16,9801.0,121.0902,121.214,121.0489,121.214,9801.0
2018-10-09 11:20:00,176.17,176.32,176.17,176.19,3180.0,121.2209,121.3241,121.2209,121.2347,3180.0
2018-10-09 11:25:00,176.25,176.25,176.0,176.0,9075.0,121.276,121.276,121.1039,121.1039,9075.0
2018-10-09 11:30:00,175.99,175.99,175.57,175.57,5040.0,121.0971,121.0971,120.8081,120.8081,5040.0
2018-10-09 11:35:00,175.61,175.62,175.35,175.62,7118.0,120.8356,120.8425,120.6567,120.8425,7118.0
2018-10-09 11:40:00,175.56,175.83,175.56,175.69,3683.0,120.8012,120.987,120.8012,120.8906,3683.0
2018-10-09 11:45:00,175.74,175.76,175.37,175.43,3603.0,120.925,120.9388,120.6704,120.7117,3603.0
2018-10-09 11:50:00,175.38,175.55,175.25,175.43,5571.0,120.6773,120.7943,120.5879,120.7117,5571.0
2018-10-09 11:55:00,175.35,175.58,175.35,175.56,7070.0,120.6567,120.8149,120.6567,120.8012,7070.0
2018-10-09 12:00:00,175.48,175.49,175.39,175.45,1909.0,120.7461,120.753,120.6842,120.7255,1909.0
2018-10-09 12:05:00,175.41,175.41,175.17,175.22,6225.0,120.698,120.698,120.5328,120.5672,6225.0
2018-10-09 12:10:00,175.19,175.4,175.18,175.4,7019.0,120.5466,120.6911,120.5397,120.6911,7019.0
2018-10-09 12:15:00,175.43,175.46,175.2,175.27,5075.0,120.7117,120.7324,120.5535,120.6016,5075.0
2018-10-09 12:20:00,175.22,175.23,174.95,174.96,5805.0,120.5672,120.5741,120.3814,120.3883,5805.0
2018-10-09 12:25:00,175.0,175.17,175.0,175.13,5700.0,120.4158,120.5328,120.4158,120.5053,5700.0
2018-10-09 12:30:00,175.14,175.21,175.03,175.06,14542.0,120.5122,120.5603,120.4365,120.4571,14542.0
2018-10-09 12:35:00,175.12,175.18,175.04,175.1,2000.0,120.4984,120.5397,120.4434,120.4847,2000.0
2018-10-09 12:40:00,175.1,175.16,175.02,175.12,10679.0,120.4847,120.5259,120.4296,120.4984,10679.0
2018-10-09 12:45:00,175.1,175.2,174.93,175.02,28456.0,120.4847,120.5535,120.3677,120.4296,28456.0
2018-10-09 12:50:00,175.05,175.13,174.78,174.8,8172.0,120.4503,120.5053,120.2645,120.2782,8172.0
2018-10-09 12:55:00,174.83,174.9,174.54,174.54,10748.0,120.2989,120.347,120.0993,120.0993,10748.0
2018-10-09 13:00:00,174.53,174.66,174.46,174.57,18822.0,120.0924,120.1819,120.0443,120.12,18822.0
2018-10-09 13:05:00,174.57,174.62,174.47,174.55,2979.0,120.12,120.1544,120.0512,120.1062,2979.0
2018-10-09 13:10:00,174.55,174.62,174.49,174.56,13444.0,120.1062,120.1544,120.0649,120.1131,13444.0
2018-10-09 13:15:00,174.53,174.54,174.33,174.33,2600.0,120.0924,120.0993,119.9548,119.9548,2600.0
2018-10-09 13:20:00,174.2,174.27,174.09,174.15,6925.0,119.8654,119.9135,119.7897,119.831,6925.0
2018-10-09 13:25:00,174.16,174.35,174.15,174.33,3215.0,119.8379,119.9686,119.831,119.9548,3215.0
2018-10-09 13:30:00,174.34,174.39,174.27,174.34,4053.0,119.9617,119.9961,119.9135,119.9617,4053.0
2018-10-09 13:35:00,174.27,174.33,174.14,174.27,5617.0,119.9135,119.9548,119.8241,119.9135,5617.0
2018-10-09 13:40:00,174.34,174.44,174.3,174.41,1566.0,119.9617,120.0305,119.9342,120.0099,1566.0
2018-10-09 13:45:00,174.48,174.51,174.34,174.49,1871.0,120.058,120.0787,119.9617,120.0649,1871.0
2018-10-09 13:50:00,174.52,174.65,174.52,174.54,2355.0,120.0856,120.175,120.0856,120.0993,2355.0
2018-10-09 13:55:00,174.61,174.81,174.61,174.8,1605.0,120.1475,120.2851,120.1475,120.2782,1605.0
2018-10-09 14:00:00,174.8,174.88,174.77,174.78,4615.0,120.2782,120.3333,120.2576,120.2645,4615.0
2018-10-09 14:05:00,174.73,174.8,174.72,174.75,11102.0,120.2301,120.2782,120.2232,120.2438,11102.0
2018-10-09 14:10:00,174.79,174.94,174.73,174.89,4873.0,120.2714,120.3746,120.2301,120.3402,4873.0
2018-10-09 14:15:00,174.87,175.01,174.8,174.99,6730.0,120.3264,120.4227,120.2782,120.409,6730.0
2018-10-09 14:20:00,175.03,175.11,175.0,175.11,2200.0,120.4365,120.4915,120.4158,120.4915,2200.0
2018-10-09 14:25:00,175.07,175.23,175.07,175.14,4115.0,120.464,120.5741,120.464,120.5122,4115.0
2018-10-09 14:30:00,175.14,175.2,174.97,175.02,5802.0,120.5122,120.5535,120.3952,120.4296,5802.0
2018-10-09 14:35:00,175.03,175.22,175.01,175.17,7670.0,120.4365,120.5672,120.4227,120.5328,7670.0
2018-10-09 14:40:00,175.22,175.34,175.21,175.29,8237.0,120.5672,120.6498,120.5603,120.6154,8237.0
2018-10-09 14:45:00,175.25,175.27,175.17,175.25,3945.0,120.5879,120.6016,120.5328,120.5879,3945.0
2018-10-09 14:50:00,175.23,175.38,175.21,175.36,3448.0,120.5741,120.6773,120.5603,120.6636,3448.0
2018-10-09 14:55:00,175.39,175.55,175.32,175.45,11930.0,120.6842,120.7943,120.636,120.7255,11930.0
2018-10-09 15:00:00,175.47,175.48,175.1,175.2,6441.0,120.7393,120.7461,120.4847,120.5535,6441.0
2018-10-09 15:05:00,175.17,175.29,175.14,175.17,3488.0,120.5328,120.6154,120.5122,120.5328,3488.0
2018-10-09 15:10:00,175.11,175.26,175.1,175.23,5302.0,120.4915,120.5948,120.4847,120.5741,5302.0
2018-10-09 15:15:00,175.22,175.22,174.98,175.09,13503.0,120.5672,120.5672,120.4021,120.4778,13503.0
2018-10-09 15:20:00,175.09,175.14,174.75,174.75,20209.0,120.4778,120.5122,120.2438,120.2438,20209.0
2018-10-09 15:25:00,174.76,174.79,174.63,174.65,8347.0,120.2507,120.2714,120.1613,120.175,8347.0
2018-10-09 15:30:00,174.64,174.79,174.61,174.78,10859.0,120.1681,120.2714,120.1475,120.2645,10859.0
2018-10-09 15:35:00,174.75,174.96,174.75,174.88,16549.0,120.2438,120.3883,120.2438,120.3333,16549.0
2018-10-09 15:40:00,174.87,174.94,174.83,174.87,12746.0,120.3264,120.3746,120.2989,120.3264,12746.0
2018-10-09 15:45:00,174.94,175.06,174.94,174.98,12552.0,120.3746,120.4571,120.3746,120.4021,12552.0
2018-10-09 15:50:00,174.98,175.07,174.91,175.05,22704.0,120.4021,120.464,120.3539,120.4503,22704.0
2018-10-09 15:55:00,175.05,175.11,174.98,175.09,45818.0,120.4503,120.4915,120.4021,120.4778,45818.0
2018-10-10 09:30:00,174.0,174.0,173.04,173.53,43611.0,119.7278,119.7278,119.0672,119.4044,43611.0
2018-10-10 09:35:00,173.4,174.02,173.29,173.92,29685.0,119.3149,119.7415,119.2392,119.6727,29685.0
2018-10-10 09:40:00,173.98,175.13,173.93,175.01,42301.0,119.714,120.5053,119.6796,120.4227,42301.0
2018-10-10 09:45:00,175.08,175.13,174.58,174.7,12223.0,120.4709,120.5053,120.1269,120.2094,12223.0
2018-10-10 09:50:00,174.74,175.3,174.52,175.18,39269.0,120.2369,120.6223,120.0856,120.5397,39269.0
2018-10-10 09:55:00,175.18,175.39,175.1,175.29,29110.0,120.5397,120.6842,120.4847,120.6154,29110.0
2018-10-10 10:00:00,175.25,175.25,175.07,175.15,8429.0,120.5879,120.5879,120.464,120.5191,8429.0
2018-10-10 10:05:00,175.32,175.7,175.28,175.7,5754.0,120.636,120.8975,120.6085,120.8975,5754.0
2018-10-10 10:10:00,175.77,175.77,175.02,175.03,9534.0,120.9457,120.9457,120.4296,120.4365,9534.0
2018-10-10 10:15:00,175.1,175.19,175.06,175.06,5966.0,120.4847,120.5466,120.4571,120.4571,5966.0
2018-10-10 10:20:00,175.04,175.16,174.0,174.17,45586.0,120.4434,120.5259,119.7278,119.8447,45586.0
2018-10-10 10:25:00,174.37,174.57,173.61,173.62,21455.0,119.9824,120.12,119.4594,119.4663,21455.0
2018-10-10 10:30:00,173.62,173.73,173.32,173.43,18619.0,119.4663,119.542,119.2599,119.3355,18619.0
2018-10-10 10:35:00,173.38,173.79,173.38,173.79,7911.0,119.3011,119.5833,119.3011,119.5833,7911.0
2018-10-10 10:40:00,173.75,174.0,173.61,173.72,6000.0,119.5557,119.7278,119.4594,119.5351,6000.0
2018-10-10 10:45:00,173.62,174.11,173.62,174.11,8466.0,119.4663,119.8034,119.4663,119.8034,8466.0
2018-10-10 10:50:00,174.19,174.63,174.05,174.41,11107.0,119.8585,120.1613,119.7622,120.0099,11107.0
2018-10-10 10:55:00,174.4,174.71,174.24,174.43,15100.0,120.003,120.2163,119.8929,120.0236,15100.0
2018-10-10 11:00:00,174.51,174.63,174.13,174.14,9988.0,120.0787,120.1613,119.8172,119.8241,9988.0
2018-10-10 11:05:00,174.21,174.78,174.2,174.67,10826.0,119.8723,120.2645,119.8654,120.1888,10826.0
2018-10-10 11:10:00,174.7,174.76,174.58,174.76,6780.0,120.2094,120.2507,120.1269,120.2507,6780.0
2018-10-10 11:15:00,174.79,174.92,174.63,174.77,5493.0,120.2714,120.3608,120.1613,120.2576,5493.0
2018-10-10 11:20:00,174.78,174.92,174.53,174.79,5005.0,120.2645,120.3608,120.0924,120.2714,5005.0
2018-10-10 11:25:00,174.83,174.95,174.49,174.56,4931.0,120.2989,120.3814,120.0649,120.1131,4931.0
2018-10-10 11:30:00,174.47,174.5,174.28,174.35,20272.0,120.0512,120.0718,119.9204,119.9686,20272.0
2018-10-10 11:35:00,174.39,174.59,174.3,174.39,4500.0,119.9961,120.1337,119.9342,119.9961,4500.0
2018-10-10 11:40:00,174.36,174.41,174.2,174.31,4369.0,119.9755,120.0099,119.8654,119.9411,4369.0
2018-10-10 11:45:00,174.24,174.49,174.15,174.43,3300.0,119.8929,120.0649,119.831,120.0236,3300.0
2018-10-10 11:50:00,174.51,174.55,174.39,174.46,5401.0,120.0787,120.1062,119.9961,120.0443,5401.0
2018-10-10 11:55:00,174.49,174.67,174.45,174.48,4969.0,120.0649,120.1888,120.0374,120.058,4969.0
2018-10-10 12:00:00,174.48,174.71,174.48,174.59,6449.0,120.058,120.2163,120.058,120.1337,6449.0
2018-10-10 12:05:00,174.6,174.73,174.48,174.69,5400.0,120.1406,120.2301,120.058,120.2025,5400.0
2018-10-10 12:10:00,174.65,174.81,174.59,174.71,4470.0,120.175,120.2851,120.1337,120.2163,4470.0
2018-10-10 12:15:00,174.71,174.86,174.67,174.78,5110.0,120.2163,120.3195,120.1888,120.2645,5110.0
2018-10-10 12:20:00,174.75,174.8,174.67,174.67,2610.0,120.2438,120.2782,120.1888,120.1888,2610.0
2018-10-10 12:25:00,174.72,174.92,174.71,174.89,12930.0,120.2232,120.3608,120.2163,120.3402,12930.0
2018-10-10 12:30:00,174.82,174.96,174.82,174.89,5740.0,120.292,120.3883,120.292,120.3402,5740.0
2018-10-10 12:35:00,174.91,174.94,174.79,174.83,3657.0,120.3539,120.3746,120.2714,120.2989,3657.0
2018-10-10 12:40:00,174.87,174.97,174.85,174.91,4140.0,120.3264,120.3952,120.3126,120.3539,4140.0
2018-10-10 12:45:00,174.94,175.01,174.91,174.97,11467.0,120.3746,120.4227,120.3539,120.3952,11467.0
2018-10-10 12:50:00,174.92,174.93,174.79,174.8,1901.0,120.3608,120.3677,120.2714,120.2782,1901.0
2018-10-10 12:55:00,174.79,174.86,174.75,174.81,4805.0,120.2714,120.3195,120.2438,120.2851,4805.0
2018-10-10 13:00:00,174.77,174.78,174.35,174.42,3800.0,120.2576,120.2645,119.9686,120.0168,3800.0
2018-10-10 13:05:00,174.46,174.47,174.31,174.36,4000.0,120.0443,120.0512,119.9411,119.9755,4000.0
2018-10-10 13:10:00,174.31,174.48,174.18,174.41,5994.0,119.9411,120.058,119.8516,120.0099,5994.0
2018-10-10 13:15:00,174.4,174.48,174.26,174.41,3974.0,120.003,120.058,119.9067,120.0099,3974.0
2018-10-10 13:20:00,174.44,174.49,174.27,174.27,4455.0,120.0305,120.0649,119.9135,119.9135,4455.0
2018-10-10 13:25:00,174.3,174.3,174.23,174.28,1000.0,119.9342,119.9342,119.886,119.9204,1000.0
2018-10-10 13:30:00,174.28,174.39,174.24,174.39,4570.0,119.9204,119.9961,119.8929,119.9961,4570.0
2018-10-10 13:35:00,174.38,174.49,174.36,174.47,5050.0,119.9892,120.0649,119.9755,120.0512,5050.0
2018-10-10 13:40:00,174.51,174.58,174.46,174.53,3495.0,120.0787,120.1269,120.0443,120.0924,3495.0
2018-10-10 13:45:00,174.5,174.56,174.39,174.55,3600.0,120.0718,120.1131,119.9961,120.1062,3600.0
2018-10-10 13:50:00,174.55,174.65,174.51,174.57,7705.0,120.1062,120.175,120.0787,120.12,7705.0
2018-10-10 13:55:00,174.64,174.64,174.24,174.26,4362.0,120.1681,120.1681,119.8929,119.9067,4362.0
2018-10-10 14:00:00,174.24,174.34,174.24,174.33,2641.0,119.8929,119.9617,119.8929,119.9548,2641.0
2018-10-10 14:05:00,174.26,174.35,174.17,174.3,4500.0,119.9067,119.9686,119.8447,119.9342,4500.0
2018-10-10 14:10:00,174.21,174.4,174.13,174.23,5972.0,119.8723,120.003,119.8172,119.886,5972.0
2018-10-10 14:15:00,174.24,174.41,174.24,174.35,4172.0,119.8929,120.0099,119.8929,119.9686,4172.0
2018-10-10 14:20:00,174.34,174.36,174.2,174.29,4336.0,119.9617,119.9755,119.8654,119.9273,4336.0
2018-10-10 14:25:00,174.28,174.29,174.14,174.25,4400.0,119.9204,119.9273,119.8241,119.8998,4400.0
2018-10-10 14:30:00,174.26,174.27,174.09,174.12,6605.0,119.9067,119.9135,119.7897,119.8103,6605.0
2018-10-10 14:35:00,174.17,174.3,174.12,174.29,2716.0,119.8447,119.9342,119.8103,119.9273,2716.0
2018-10-10 14:40:00,174.28,174.33,174.07,174.16,6161.0,119.9204,119.9548,119.7759,119.8379,6161.0
2018-10-10 14:45:00,174.16,174.39,174.12,174.3,13678.0,119.8379,119.9961,119.8103,119.9342,13678.0
2018-10-10 14:50:00,174.35,174.44,174.18,174.23,3360.0,119.9686,120.0305,119.8516,119.886,3360.0
2018-10-10 14:55:00,174.25,174.26,174.09,174.18,2031.0,119.8998,119.9067,119.7897,119.8516,2031.0
2018-10-10 15:00:00,174.09,174.47,173.99,174.33,41054.0,119.7897,120.0512,119.7209,119.9548,41054.0
2018-10-10 15:05:00,174.31,174.37,174.18,174.22,9434.0,119.9411,119.9824,119.8516,119.8791,9434.0
2018-10-10 15:10:00,174.24,174.27,173.72,173.83,14225.0,119.8929,119.9135,119.5351,119.6108,14225.0
2018-10-10 15:15:00,173.85,174.03,173.79,173.86,25199.0,119.6245,119.7484,119.5833,119.6314,25199.0
2018-10-10 15:20:00,173.82,174.0,173.82,173.92,13381.0,119.6039,119.7278,119.6039,119.6727,13381.0
2018-10-10 15:25:00,173.91,173.94,173.7,173.91,16740.0,119.6658,119.6865,119.5213,119.6658,16740.0
2018-10-10 15:30:00,173.89,173.92,173.44,173.46,6639.0,119.6521,119.6727,119.3424,119.3562,6639.0
2018-10-10 15:35:00,173.45,173.45,173.12,173.21,18540.0,119.3493,119.3493,119.1222,119.1842,18540.0
2018-10-10 15:40:00,173.19,173.2,172.89,172.91,20550.0,119.1704,119.1773,118.964,118.9777,20550.0
2018-10-10 15:45:00,172.87,173.35,172.5,173.27,68567.0,118.9502,119.2805,118.6956,119.2255,68567.0
2018-10-10 15:50:00,173.27,173.34,172.77,172.77,97404.0,119.2255,119.2736,118.8814,118.8814,97404.0
2018-10-10 15:55:00,172.76,173.12,172.48,172.63,224715.0,118.8745,119.1222,118.6819,118.7851,224715.0
2018-10-11 09:30:00,173.43,173.43,171.58,172.55,32926.0,119.3355,119.3355,118.0626,118.73,32926.0
2018-10-11 09:35:00,172.33,172.68,172.12,172.56,11115.0,118.5786,118.8195,118.4341,118.7369,11115.0
2018-10-11 09:40:00,172.52,172.69,172.3,172.58,8459.0,118.7094,118.8264,118.558,118.7507,8459.0
2018-10-11 09:45:00,172.55,172.9,171.8,172.4,90549.0,118.73,118.9709,118.214,118.6268,90549.0
2018-10-11 09:50:00,172.29,172.34,171.19,171.19,21831.0,118.5511,118.5855,117.7942,117.7942,21831.0
2018-10-11 09:55:00,171.04,171.65,171.04,171.39,24315.0,117.691,118.1107,117.691,117.9318,24315.0
2018-10-11 10:00:00,171.35,172.53,171.35,172.42,13663.0,117.9043,118.7163,117.9043,118.6406,13663.0
2018-10-11 10:05:00,172.37,173.28,172.37,172.76,15123.0,118.6062,119.2323,118.6062,118.8745,15123.0
2018-10-11 10:10:00,172.7,172.95,172.58,172.75,6551.0,118.8332,119.0053,118.7507,118.8676,6551.0
2018-10-11 10:15:00,172.67,173.03,172.3,172.74,16375.0,118.8126,119.0603,118.558,118.8608,16375.0
2018-10-11 10:20:00,172.78,172.78,172.16,172.17,8497.0,118.8883,118.8883,118.4617,118.4686,8497.0
2018-10-11 10:25:00,172.27,172.67,172.12,172.15,13837.0,118.5374,118.8126,118.4341,118.4548,13837.0
2018-10-11 10:30:00,172.03,172.3,171.99,172.16,10220.0,118.3722,118.558,118.3447,118.4617,10220.0
2018-10-11 10:35:00,172.11,172.29,171.89,172.24,9901.0,118.4273,118.5511,118.2759,118.5167,9901.0
2018-10-11 10:40:00,172.21,172.75,172.19,172.7,10556.0,118.4961,118.8676,118.4823,118.8332,10556.0
2018-10-11 10:45:00,172.77,172.77,172.43,172.44,13522.0,118.8814,118.8814,118.6475,118.6543,13522.0
2018-10-11 10:50:00,172.43,172.74,172.32,172.54,10579.0,118.6475,118.8608,118.5718,118.7231,10579.0
2018-10-11 10:55:00,172.42,172.47,171.89,171.94,5500.0,118.6406,118.675,118.2759,118.3103,5500.0
2018-10-11 11:00:00,171.86,171.91,171.37,171.43,6969.0,118.2552,118.2897,117.9181,117.9594,6969.0
2018-10-11 11:05:00,171.45,172.16,171.45,171.84,21716.0,117.9731,118.4617,117.9731,118.2415,21716.0
2018-10-11 11:10:00,171.89,172.18,171.73,172.16,23283.0,118.2759,118.4754,118.1658,118.4617,23283.0
2018-10-11 11:15:00,172.16,172.46,172.08,172.31,13960.0,118.4617,118.6681,118.4066,118.5649,13960.0
2018-10-11 11:20:00,172.36,172.44,171.94,171.97,15879.0,118.5993,118.6543,118.3103,118.3309,15879.0
2018-10-11 11:25:00,172.03,172.05,171.73,171.94,29191.0,118.3722,118.386,118.1658,118.3103,29191.0
2018-10-11 11:30:00,171.91,172.29,171.83,172.25,11002.0,118.2897,118.5511,118.2346,118.5236,11002.0
2018-10-11 11:35:00,172.24,172.24,171.84,171.93,10586.0,118.5167,118.5167,118.2415,118.3034,10586.0
2018-10-11 11:40:00,171.96,171.98,171.78,171.81,9862.0,118.3241,118.3378,118.2002,118.2208,9862.0
2018-10-11 11:45:00,171.81,172.09,171.72,172.09,60022.0,118.2208,118.4135,118.1589,118.4135,60022.0
2018-10-11 11:50:00,172.03,172.55,171.82,172.42,10651.0,118.3722,118.73,118.2277,118.6406,10651.0
2018-10-11 11:55:00,172.31,172.41,172.06,172.28,8900.0,118.5649,118.6337,118.3929,118.5442,8900.0
2018-10-11 12:00:00,172.31,172.32,171.96,171.97,5670.0,118.5649,118.5718,118.3241,118.3309,5670.0
2018-10-11 12:05:00,172.0,172.08,171.91,171.96,8753.0,118.3516,118.4066,118.2897,118.3241,8753.0
2018-10-11 12:10:00,171.98,171.98,171.8,171.84,9679.0,118.3378,118.3378,118.214,118.2415,9679.0
2018-10-11 12:15:00,171.82,172.02,171.76,172.01,23812.0,118.2277,118.3653,118.1864,118.3585,23812.0
2018-10-11 12:20:00,172.07,172.4,172.05,172.29,5693.0,118.3997,118.6268,118.386,118.5511,5693.0
2018-10-11 12:25:00,172.28,172.36,172.11,172.19,5270.0,118.5442,118.5993,118.4273,118.4823,5270.0
2018-10-11 12:30:00,172.22,172.31,172.12,172.21,12417.0,118.503,118.5649,118.4341,118.4961,12417.0
2018-10-11 12:35:00,172.2,172.4,172.2,172.4,8904.0,118.4892,118.6268,118.4892,118.6268,8904.0
2018-10-11 12:40:00,172.44,172.44,172.17,172.17,7664.0,118.6543,118.6543,118.4686,118.4686,7664.0
2018-10-11 12:45:00,172.23,172.24,172.02,172.04,5405.0,118.5098,118.5167,118.3653,118.3791,5405.0
2018-10-11 12:50:00,172.02,172.03,171.83,171.83,7415.0,118.3653,118.3722,118.2346,118.2346,7415.0
2018-10-11 12:55:00,171.82,171.99,171.75,171.99,16130.0,118.2277,118.3447,118.1796,118.3447,16130.0
2018-10-11 13:00:00,171.96,172.05,171.85,171.93,17960.0,118.3241,118.386,118.2484,118.3034,17960.0
2018-10-11 13:05:00,171.86,172.04,171.81,171.99,13341.0,118.2552,118.3791,118.2208,118.3447,13341.0
2018-10-11 13:10:00,171.96,171.96,171.79,171.81,4843.0,118.3241,118.3241,118.2071,118.2208,4843.0
2018-10-11 13:15:00,171.83,172.1,171.83,171.98,25565.0,118.2346,118.4204,118.2346,118.3378,25565.0
2018-10-11 13:20:00,171.87,172.01,171.81,171.91,21180.0,118.2621,118.3585,118.2208,118.2897,21180.0
2018-10-11 13:25:00,171.93,172.01,171.85,171.99,64539.0,118.3034,118.3585,118.2484,118.3447,64539.0
2018-10-11 13:30:00,172.04,172.06,171.9,171.94,13344.0,118.3791,118.3929,118.2828,118.3103,13344.0
2018-10-11 13:35:00,171.94,172.2,171.87,172.18,68623.0,118.3103,118.4892,118.2621,118.4754,68623.0
2018-10-11 13:40:00,172.17,172.22,172.02,172.13,30636.0,118.4686,118.503,118.3653,118.441,30636.0
2018-10-11 13:45:00,172.15,172.19,172.0,172.12,34954.0,118.4548,118.4823,118.3516,118.4341,34954.0
2018-10-11 13:50:00,172.1,172.21,172.02,172.18,99734.0,118.4204,118.4961,118.3653,118.4754,99734.0
2018-10-11 13:55:00,172.18,172.25,171.85,171.98,27420.0,118.4754,118.5236,118.2484,118.3378,27420.0
2018-10-11 14:00:00,171.93,172.08,171.67,171.85,9377.0,118.3034,118.4066,118.1245,118.2484,9377.0
2018-10-11 14:05:00,171.86,171.94,171.51,171.51,3401.0,118.2552,118.3103,118.0144,118.0144,3401.0
2018-10-11 14:10:00,171.51,171.51,171.07,171.22,19622.0,118.0144,118.0144,117.7117,117.8149,19622.0
2018-10-11 14:15:00,171.17,171.17,170.62,170.67,7498.0,117.7805,117.7805,117.402,117.4364,7498.0
2018-10-11 14:20:00,170.67,170.95,170.62,170.66,25290.0,117.4364,117.6291,117.402,117.4295,25290.0
2018-10-11 14:25:00,170.59,171.0,170.55,170.94,42759.0,117.3814,117.6635,117.3538,117.6222,42759.0
2018-10-11 14:30:00,170.9,171.09,170.84,170.92,106755.0,117.5947,117.7254,117.5534,117.6084,106755.0
2018-10-11 14:35:00,170.92,171.0,170.37,170.37,137795.0,117.6084,117.6635,117.23,117.23,137795.0
2018-10-11 14:40:00,170.34,170.34,169.83,170.13,77187.0,117.2093,117.2093,116.8584,117.0648,77187.0
2018-10-11 14:45:00,170.14,170.86,169.85,170.74,117233.0,117.0717,117.5672,116.8722,117.4846,117233.0
2018-10-11 14:50:00,170.7,171.0,170.49,170.91,69802.0,117.4571,117.6635,117.3126,117.6016,69802.0
2018-10-11 14:55:00,170.91,171.38,170.7,171.21,76199.0,117.6016,117.925,117.4571,117.808,76199.0
2018-10-11 15:00:00,171.25,171.47,171.14,171.4,95430.0,117.8355,117.9869,117.7598,117.9387,95430.0
2018-10-11 15:05:00,171.36,171.42,171.16,171.25,63416.0,117.9112,117.9525,117.7736,117.8355,63416.0
2018-10-11 15:10:00,171.25,171.77,171.09,171.52,95912.0,117.8355,118.1933,117.7254,118.0213,95912.0
2018-10-11 15:15:00,171.51,171.84,171.42,171.82,30368.0,118.0144,118.2415,117.9525,118.2277,30368.0
2018-10-11 15:20:00,171.82,171.82,171.23,171.4,34282.0,118.2277,118.2277,117.8217,117.9387,34282.0
2018-10-11 15:25:00,171.44,171.45,171.12,171.31,35490.0,117.9662,117.9731,117.7461,117.8768,35490.0
2018-10-11 15:30:00,171.3,171.37,171.05,171.24,63222.0,117.8699,117.9181,117.6979,117.8286,63222.0
2018-10-11 15:35:00,171.24,171.34,170.89,171.12,110044.0,117.8286,117.8974,117.5878,117.7461,110044.0
2018-10-11 15:40:00,171.06,171.08,170.76,171.03,80752.0,117.7048,117.7185,117.4983,117.6841,80752.0
2018-10-11 15:45:00,171.01,171.11,170.59,170.65,102886.0,117.6704,117.7392,117.3814,117.4227,102886.0
2018-10-11 15:50:00,170.61,170.98,170.54,170.79,107991.0,117.3951,117.6497,117.347,117.519,107991.0
2018-10-11 15:55:00,170.78,170.79,170.23,170.35,159560.0,117.5121,117.519,117.1337,117.2162,159560.0
2018-10-12 09:30:00,171.63,171.96,171.01,171.47,66483.0,118.097,118.3241,117.6704,117.9869,66483.0
2018-10-12 09:35:00,171.4,172.42,171.3,172.42,17436.0,117.9387,118.6406,117.8699,118.6406,17436.0
2018-10-12 09:40:00,172.41,172.59,171.95,172.3,12378.0,118.6337,118.7576,118.3172,118.558,12378.0
2018-10-12 09:45:00,172.32,172.95,172.31,172.7,16739.0,118.5718,119.0053,118.5649,118.8332,16739.0
2018-10-12 09:50:00,172.72,172.95,172.46,172.54,14314.0,118.847,119.0053,118.6681,118.7231,14314.0
2018-10-12 09:55:00,172.55,173.09,172.46,172.9,25494.0,118.73,119.1016,118.6681,118.9709,25494.0
2018-10-12 10:00:00,172.95,174.0,172.94,173.96,38609.0,119.0053,119.7278,118.9984,119.7002,38609.0
2018-10-12 10:05:00,173.89,174.19,173.77,173.83,30951.0,119.6521,119.8585,119.5695,119.6108,30951.0
2018-10-12 10:10:00,173.8,174.35,173.56,174.35,17802.0,119.5901,119.9686,119.425,119.9686,17802.0
2018-10-12 10:15:00,174.27,174.57,173.6,173.62,23677.0,119.9135,120.12,119.4525,119.4663,23677.0
2018-10-12 10:20:00,173.58,174.0,173.22,173.62,10695.0,119.4388,119.7278,119.191,119.4663,10695.0
2018-10-12 10:25:00,173.51,173.67,173.17,173.17,14640.0,119.3906,119.5007,119.1566,119.1566,14640.0
2018-10-12 10:30:00,173.15,173.48,172.79,173.22,43515.0,119.1429,119.37,118.8952,119.191,43515.0
2018-10-12 10:35:00,173.22,173.26,173.03,173.12,41203.0,119.191,119.2186,119.0603,119.1222,41203.0
2018-10-12 10:40:00,173.25,173.35,173.09,173.27,20694.0,119.2117,119.2805,119.1016,119.2255,20694.0
2018-10-12 10:45:00,173.24,173.34,173.07,173.24,22380.0,119.2048,119.2736,119.0878,119.2048,22380.0
2018-10-12 10:50:00,173.34,173.34,172.92,173.09,54386.0,119.2736,119.2736,118.9846,119.1016,54386.0
2018-10-12 10:55:00,173.04,173.28,172.95,173.05,45113.0,119.0672,119.2323,119.0053,119.0741,45113.0
2018-10-12 11:00:00,173.0,173.06,172.5,172.62,33244.0,119.0397,119.081,118.6956,118.7782,33244.0
2018-10-12 11:05:00,172.56,172.74,172.45,172.52,11736.0,118.7369,118.8608,118.6612,118.7094,11736.0
2018-10-12 11:10:00,172.6,172.77,172.49,172.65,17646.0,118.7644,118.8814,118.6887,118.7988,17646.0
2018-10-12 11:15:00,172.72,172.78,172.65,172.7,20951.0,118.847,118.8883,118.7988,118.8332,20951.0
2018-10-12 11:20:00,172.67,172.74,172.48,172.6,27613.0,118.8126,118.8608,118.6819,118.7644,27613.0
2018-10-12 11:25:00,172.56,172.73,172.56,172.73,32651.0,118.7369,118.8539,118.7369,118.8539,32651.0
2018-10-12 11:30:00,172.68,172.82,172.58,172.65,34496.0,118.8195,118.9158,118.7507,118.7988,34496.0
2018-10-12 11:35:00,172.59,172.7,172.37,172.48,37859.0,118.7576,118.8332,118.6062,118.6819,37859.0
2018-10-12 11:40:00,172.51,172.69,172.48,172.59,13937.0,118.7025,118.8264,118.6819,118.7576,13937.0
2018-10-12 11:45:00,172.63,173.05,172.57,172.98,32675.0,118.7851,119.0741,118.7438,119.0259,32675.0
2018-10-12 11:50:00,172.98,173.2,172.9,172.9,11339.0,119.0259,119.1773,118.9709,118.9709,11339.0
2018-10-12 11:55:00,172.94,173.27,172.9,173.15,33309.0,118.9984,119.2255,118.9709,119.1429,33309.0
2018-10-12 12:00:00,173.13,173.36,173.07,173.23,12559.0,119.1291,119.2874,119.0878,119.1979,12559.0
2018-10-12 12:05:00,173.23,173.27,172.82,173.01,32105.0,119.1979,119.2255,118.9158,119.0465,32105.0
2018-10-12 12:10:00,173.01,173.09,172.95,173.0,7496.0,119.0465,119.1016,119.0053,119.0397,7496.0
2018-10-12 12:15:00,173.0,173.06,172.95,172.97,22284.0,119.0397,119.081,119.0053,119.019,22284.0
2018-10-12 12:20:00,172.98,173.0,172.8,172.9,13589.0,119.0259,119.0397,118.9021,118.9709,13589.0
2018-10-12 12:25:00,172.9,172.96,172.88,172.9,32777.0,118.9709,119.0121,118.9571,118.9709,32777.0
2018-10-12 12:30:00,172.9,172.91,172.58,172.71,15704.0,118.9709,118.9777,118.7507,118.8401,15704.0
2018-10-12 12:35:00,172.7,172.76,172.54,172.54,27442.0,118.8332,118.8745,118.7231,118.7231,27442.0
2018-10-12 12:40:00,172.6,172.92,172.57,172.86,21127.0,118.7644,118.9846,118.7438,118.9433,21127.0
2018-10-12 12:45:00,172.85,172.91,172.63,172.66,24092.0,118.9365,118.9777,118.7851,118.8057,24092.0
2018-10-12 12:50:00,172.66,172.71,172.42,172.53,51296.0,118.8057,118.8401,118.6406,118.7163,51296.0
2018-10-12 12:55:00,172.45,172.6,172.45,172.53,27432.0,118.6612,118.7644,118.6612,118.7163,27432.0
2018-10-12 13:00:00,172.52,172.7,172.38,172.7,35606.0,118.7094,118.8332,118.6131,118.8332,35606.0
2018-10-12 13:05:00,172.65,172.75,172.42,172.62,220714.0,118.7988,118.8676,118.6406,118.7782,220714.0
2018-10-12 13:10:00,172.61,173.11,172.55,172.75,11813.0,118.7713,119.1154,118.73,118.8676,11813.0
2018-10-12 13:15:00,172.74,172.75,172.39,172.39,6466.0,118.8608,118.8676,118.6199,118.6199,6466.0
2018-10-12 13:20:00,172.33,172.39,171.99,171.99,7600.0,118.5786,118.6199,118.3447,118.3447,7600.0
2018-10-12 13:25:00,172.03,172.08,171.59,171.83,15071.0,118.3722,118.4066,118.0695,118.2346,15071.0
2018-10-12 13:30:00,171.83,171.85,171.4,171.4,7784.0,118.2346,118.2484,117.9387,117.9387,7784.0
2018-10-12 13:35:00,171.38,171.38,170.75,170.9,6968.0,117.925,117.925,117.4915,117.5947,6968.0
2018-10-12 13:40:00,170.94,171.43,170.91,171.43,10332.0,117.6222,117.9594,117.6016,117.9594,10332.0
2018-10-12 13:45:00,171.45,172.02,171.41,172.02,8775.0,117.9731,118.3653,117.9456,118.3653,8775.0
2018-10-12 13:50:00,172.05,172.07,171.81,171.94,6813.0,118.386,118.3997,118.2208,118.3103,6813.0
2018-10-12 13:55:00,171.9,171.99,171.65,171.66,4760.0,118.2828,118.3447,118.1107,118.1176,4760.0
2018-10-12 14:00:00,171.61,171.66,171.4,171.4,6005.0,118.0832,118.1176,117.9387,117.9387,6005.0
2018-10-12 14:05:00,171.38,171.53,171.34,171.36,7944.0,117.925,118.0282,117.8974,117.9112,7944.0
2018-10-12 14:10:00,171.38,171.38,170.91,170.96,9153.0,117.925,117.925,117.6016,117.636,9153.0
2018-10-12 14:15:00,170.95,171.34,170.9,171.14,8774.0,117.6291,117.8974,117.5947,117.7598,8774.0
2018-10-12 14:20:00,171.16,171.23,170.98,171.0,12336.0,117.7736,117.8217,117.6497,117.6635,12336.0
2018-10-12 14:25:00,171.07,171.34,170.99,171.32,8893.0,117.7117,117.8974,117.6566,117.8837,8893.0
2018-10-12 14:30:00,171.31,171.31,171.16,171.19,4489.0,117.8768,117.8768,117.7736,117.7942,4489.0
2018-10-12 14:35:00,171.19,171.26,171.03,171.08,5243.0,117.7942,117.8424,117.6841,117.7185,5243.0
2018-10-12 14:40:00,171.1,171.23,170.99,171.04,10448.0,117.7323,117.8217,117.6566,117.691,10448.0
2018-10-12 14:45:00,171.03,171.12,170.93,171.0,23857.0,117.6841,117.7461,117.6153,117.6635,23857.0
2018-10-12 14:50:00,170.98,171.57,170.98,171.56,7471.0,117.6497,118.0557,117.6497,118.0488,7471.0
2018-10-12 14:55:00,171.58,171.92,171.57,171.87,12852.0,118.0626,118.2965,118.0557,118.2621,12852.0
2018-10-12 15:00:00,171.84,172.04,171.8,171.93,22656.0,118.2415,118.3791,118.214,118.3034,22656.0
2018-10-12 15:05:00,171.93,172.15,171.91,171.98,50562.0,118.3034,118.4548,118.2897,118.3378,50562.0
2018-10-12 15:10:00,172.05,172.28,172.0,172.16,7248.0,118.386,118.5442,118.3516,118.4617,7248.0
2018-10-12 15:15:00,172.13,172.13,171.74,171.81,8031.0,118.441,118.441,118.1727,118.2208,8031.0
2018-10-12 15:20:00,171.85,171.95,171.79,171.8,8847.0,118.2484,118.3172,118.2071,118.214,8847.0
2018-10-12 15:25:00,171.82,172.25,171.82,172.11,10502.0,118.2277,118.5236,118.2277,118.4273,10502.0
2018-10-12 15:30:00,172.18,172.18,171.79,171.86,26269.0,118.4754,118.4754,118.2071,118.2552,26269.0
2018-10-12 15:35:00,171.83,171.84,171.38,171.44,12744.0,118.2346,118.2415,117.925,117.9662,12744.0
2018-10-12 15:40:00,171.42,171.74,171.32,171.74,13628.0,117.9525,118.1727,117.8837,118.1727,13628.0
2018-10-12 15:45:00,171.7,171.92,171.37,171.62,27462.0,118.1452,118.2965,117.9181,118.0901,27462.0
2018-10-12 15:50:00,171.66,171.85,171.62,171.62,46168.0,118.1176,118.2484,118.0901,118.0901,46168.0
2018-10-12 15:55:00,171.61,171.76,171.15,171.17,91171.0,118.0832,118.1864,117.7667,117.7805,91171.0
2018-10-15 09:30:00,170.51,172.12,170.51,171.62,20643.0,117.3263,118.4341,117.3263,118.0901,20643.0
2018-10-15 09:35:00,171.69,172.16,171.53,171.78,10116.0,118.1383,118.4617,118.0282,118.2002,10116.0
2018-10-15 09:40:00,171.79,171.86,171.37,171.37,7394.0,118.2071,118.2552,117.9181,117.9181,7394.0
2018-10-15 09:45:00,171.29,172.53,171.24,172.41,14207.0,117.863,118.7163,117.8286,118.6337,14207.0
2018-10-15 09:50:00,172.5,172.53,171.69,171.85,22854.0,118.6956,118.7163,118.1383,118.2484,22854.0
2018-10-15 09:55:00,171.89,172.07,171.51,171.51,7681.0,118.2759,118.3997,118.0144,118.0144,7681.0
2018-10-15 10:00:00,171.43,171.73,171.07,171.23,8534.0,117.9594,118.1658,117.7117,117.8217,8534.0
2018-10-15 10:05:00,171.17,171.26,170.97,170.97,5907.0,117.7805,117.8424,117.6428,117.6428,5907.0
2018-10-15 10:10:00,170.99,171.04,170.44,170.75,9901.0,117.6566,117.691,117.2782,117.4915,9901.0
2018-10-15 10:15:00,170.84,171.65,170.76,171.54,9226.0,117.5534,118.1107,117.4983,118.0351,9226.0
2018-10-15 10:20:00,171.58,171.97,171.57,171.74,19581.0,118.0626,118.3309,118.0557,118.1727,19581.0
2018-10-15 10:25:00,171.75,171.8,171.22,171.33,8919.0,118.1796,118.214,117.8149,117.8906,8919.0
2018-10-15 10:30:00,171.33,171.49,171.21,171.37,12179.0,117.8906,118.0007,117.808,117.9181,12179.0
2018-10-15 10:35:00,171.42,172.27,171.34,172.21,21451.0,117.9525,118.5374,117.8974,118.4961,21451.0
2018-10-15 10:40:00,172.13,172.14,171.67,171.79,12894.0,118.441,118.4479,118.1245,118.2071,12894.0
2018-10-15 10:45:00,171.81,171.98,171.51,171.51,6835.0,118.2208,118.3378,118.0144,118.0144,6835.0
2018-10-15 10:50:00,171.47,171.94,171.35,171.88,6276.0,117.9869,118.3103,117.9043,118.269,6276.0
2018-10-15 10:55:00,171.84,172.07,171.78,172.04,8602.0,118.2415,118.3997,118.2002,118.3791,8602.0
2018-10-15 11:00:00,172.03,172.18,171.82,171.82,20219.0,118.3722,118.4754,118.2277,118.2277,20219.0
2018-10-15 11:05:00,171.83,171.89,171.25,171.25,21472.0,118.2346,118.2759,117.8355,117.8355,21472.0
2018-10-15 11:10:00,171.15,171.73,171.15,171.7,22146.0,117.7667,118.1658,117.7667,118.1452,22146.0
2018-10-15 11:15:00,171.72,171.93,171.58,171.61,12466.0,118.1589,118.3034,118.0626,118.0832,12466.0
2018-10-15 11:20:00,171.55,171.67,171.46,171.67,5700.0,118.0419,118.1245,117.98,118.1245,5700.0
2018-10-15 11:25:00,171.7,172.09,171.7,172.06,12074.0,118.1452,118.4135,118.1452,118.3929,12074.0
2018-10-15 11:30:00,172.08,172.28,171.93,171.93,24899.0,118.4066,118.5442,118.3034,118.3034,24899.0
2018-10-15 11:35:00,171.88,171.93,171.7,171.7,14303.0,118.269,118.3034,118.1452,118.1452,14303.0
2018-10-15 11:40:00,171.69,171.83,171.57,171.57,6290.0,118.1383,118.2346,118.0557,118.0557,6290.0
2018-10-15 11:45:00,171.55,171.85,171.55,171.85,20397.0,118.0419,118.2484,118.0419,118.2484,20397.0
2018-10-15 11:50:00,171.85,172.12,171.82,171.85,6218.0,118.2484,118.4341,118.2277,118.2484,6218.0
2018-10-15 11:55:00,171.91,171.98,171.69,171.73,4548.0,118.2897,118.3378,118.1383,118.1658,4548.0
2018-10-15 12:00:00,171.75,171.75,171.37,171.44,5340.0,118.1796,118.1796,117.9181,117.9662,5340.0
2018-10-15 12:05:00,171.35,171.35,171.19,171.2,4071.0,117.9043,117.9043,117.7942,117.8011,4071.0
2018-10-15 12:10:00,171.13,171.26,170.96,171.26,5110.0,117.7529,117.8424,117.636,117.8424,5110.0
2018-10-15 12:15:00,171.26,171.43,171.26,171.41,5105.0,117.8424,117.9594,117.8424,117.9456,5105.0
2018-10-15 12:20:00,171.46,171.76,171.46,171.72,5906.0,117.98,118.1864,117.98,118.1589,5906.0
2018-10-15 12:25:00,171.73,172.0,171.65,171.82,9933.0,118.1658,118.3516,118.1107,118.2277,9933.0
2018-10-15 12:30:00,171.79,171.79,171.47,171.49,5071.0,118.2071,118.2071,117.9869,118.0007,5071.0
2018-10-15 12:35:00,171.51,171.8,171.44,171.78,4426.0,118.0144,118.214,117.9662,118.2002,4426.0
2018-10-15 12:40:00,171.82,171.98,171.78,171.94,4100.0,118.2277,118.3378,118.2002,118.3103,4100.0
2018-10-15 12:45:00,171.95,172.27,171.95,172.2,12568.0,118.3172,118.5374,118.3172,118.4892,12568.0
2018-10-15 12:50:00,172.2,172.41,172.15,172.38,9652.0,118.4892,118.6337,118.4548,118.6131,9652.0
2018-10-15 12:55:00,172.35,172.51,172.35,172.45,2449.0,118.5924,118.7025,118.5924,118.6612,2449.0
2018-10-15 13:00:00,172.44,172.46,172.33,172.44,5307.0,118.6543,118.6681,118.5786,118.6543,5307.0
2018-10-15 13:05:00,172.47,172.48,172.22,172.29,5793.0,118.675,118.6819,118.503,118.5511,5793.0
2018-10-15 13:10:00,172.33,172.4,172.1,172.13,5941.0,118.5786,118.6268,118.4204,118.441,5941.0
2018-10-15 13:15:00,172.18,172.56,172.18,172.53,7580.0,118.4754,118.7369,118.4754,118.7163,7580.0
2018-10-15 13:20:00,172.55,172.55,172.31,172.52,6622.0,118.73,118.73,118.5649,118.7094,6622.0
2018-10-15 13:25:00,172.53,172.84,172.48,172.81,29196.0,118.7163,118.9296,118.6819,118.9089,29196.0
2018-10-15 13:30:00,172.81,172.81,172.49,172.66,23756.0,118.9089,118.9089,118.6887,118.8057,23756.0
2018-10-15 13:35:00,172.64,172.79,172.56,172.76,8099.0,118.792,118.8952,118.7369,118.8745,8099.0
2018-10-15 13:40:00,172.72,172.93,172.7,172.93,14475.0,118.847,118.9915,118.8332,118.9915,14475.0
2018-10-15 13:45:00,172.97,173.02,172.86,172.92,15221.0,119.019,119.0534,118.9433,118.9846,15221.0
2018-10-15 13:50:00,172.92,173.0,172.72,172.93,14773.0,118.9846,119.0397,118.847,118.9915,14773.0
2018-10-15 13:55:00,172.9,173.18,172.9,173.03,6919.0,118.9709,119.1635,118.9709,119.0603,6919.0
2018-10-15 14:00:00,173.04,173.08,172.9,173.06,19958.0,119.0672,119.0947,118.9709,119.081,19958.0
2018-10-15 14:05:00,173.0,173.0,172.75,172.76,14905.0,119.0397,119.0397,118.8676,118.8745,14905.0
2018-10-15 14:10:00,172.72,172.75,172.34,172.44,8560.0,118.847,118.8676,118.5855,118.6543,8560.0
2018-10-15 14:15:00,172.42,172.45,172.3,172.45,6555.0,118.6406,118.6612,118.558,118.6612,6555.0
2018-10-15 14:20:00,172.45,172.61,172.3,172.39,15416.0,118.6612,118.7713,118.558,118.6199,15416.0
2018-10-15 14:25:00,172.48,172.48,172.2,172.26,13579.0,118.6819,118.6819,118.4892,118.5305,13579.0
2018-10-15 14:30:00,172.25,172.34,172.15,172.28,12299.0,118.5236,118.5855,118.4548,118.5442,12299.0
2018-10-15 14:35:00,172.26,172.44,172.24,172.44,9182.0,118.5305,118.6543,118.5167,118.6543,9182.0
2018-10-15 14:40:00,172.4,172.68,172.4,172.59,9506.0,118.6268,118.8195,118.6268,118.7576,9506.0
2018-10-15 14:45:00,172.55,172.55,172.37,172.4,9308.0,118.73,118.73,118.6062,118.6268,9308.0
2018-10-15 14:50:00,172.45,172.72,172.44,172.68,10225.0,118.6612,118.847,118.6543,118.8195,10225.0
2018-10-15 14:55:00,172.69,172.83,172.49,172.83,11128.0,118.8264,118.9227,118.6887,118.9227,11128.0
2018-10-15 15:00:00,172.82,172.85,172.53,172.63,6990.0,118.9158,118.9365,118.7163,118.7851,6990.0
2018-10-15 15:05:00,172.6,172.63,172.38,172.42,9110.0,118.7644,118.7851,118.6131,118.6406,9110.0
2018-10-15 15:10:00,172.37,172.46,172.19,172.2,7544.0,118.6062,118.6681,118.4823,118.4892,7544.0
2018-10-15 15:15:00,172.19,172.25,172.11,172.19,6942.0,118.4823,118.5236,118.4273,118.4823,6942.0
2018-10-15 15:20:00,172.19,172.46,172.18,172.26,7505.0,118.4823,118.6681,118.4754,118.5305,7505.0
2018-10-15 15:25:00,172.31,172.36,172.04,172.05,6662.0,118.5649,118.5993,118.3791,118.386,6662.0
2018-10-15 15:30:00,172.03,172.06,171.8,171.87,13962.0,118.3722,118.3929,118.214,118.2621,13962.0
2018-10-15 15:35:00,171.84,172.04,171.83,172.04,14081.0,118.2415,118.3791,118.2346,118.3791,14081.0
2018-10-15 15:40:00,172.02,172.16,171.93,172.03,16598.0,118.3653,118.4617,118.3034,118.3722,16598.0
2018-10-15 15:45:00,171.99,171.99,171.55,171.55,20606.0,118.3447,118.3447,118.0419,118.0419,20606.0
2018-10-15 15:50:00,171.55,171.73,171.32,171.38,25490.0,118.0419,118.1658,117.8837,117.925,25490.0
2018-10-15 15:55:00,171.38,171.41,170.99,171.01,59316.0,117.925,117.9456,117.6566,117.6704,59316.0
2018-10-16 09:30:00,171.73,172.38,170.91,171.29,32374.0,118.1658,118.6131,117.6016,117.863,32374.0
2018-10-16 09:35:00,171.5,171.69,170.88,171.27,12606.0,118.0075,118.1383,117.5809,117.8493,12606.0
2018-10-16 09:40:00,171.17,171.34,170.86,171.25,13132.0,117.7805,117.8974,117.5672,117.8355,13132.0
2018-10-16 09:45:00,171.5,171.71,170.98,170.99,6755.0,118.0075,118.152,117.6497,117.6566,6755.0
2018-10-16 09:50:00,170.86,171.07,170.71,171.05,8160.0,117.5672,117.7117,117.4639,117.6979,8160.0
2018-10-16 09:55:00,171.24,171.49,171.02,171.31,8581.0,117.8286,118.0007,117.6772,117.8768,8581.0
2018-10-16 10:00:00,171.18,171.76,171.18,171.58,14361.0,117.7873,118.1864,117.7873,118.0626,14361.0
2018-10-16 10:05:00,171.52,171.61,171.4,171.59,8600.0,118.0213,118.0832,117.9387,118.0695,8600.0
2018-10-16 10:10:00,171.59,172.1,171.55,171.99,8343.0,118.0695,118.4204,118.0419,118.3447,8343.0
2018-10-16 10:15:00,171.91,172.56,171.91,172.41,11854.0,118.2897,118.7369,118.2897,118.6337,11854.0
2018-10-16 10:20:00,172.46,172.46,172.02,172.06,6172.0,118.6681,118.6681,118.3653,118.3929,6172.0
2018-10-16 10:25:00,172.11,172.38,172.06,172.27,10298.0,118.4273,118.6131,118.3929,118.5374,10298.0
2018-10-16 10:30:00,172.23,172.46,172.17,172.22,4288.0,118.5098,118.6681,118.4686,118.503,4288.0
2018-10-16 10:35:00,172.15,172.36,171.99,172.17,6768.0,118.4548,118.5993,118.3447,118.4686,6768.0
2018-10-16 10:40:00,172.26,172.34,172.06,172.32,6586.0,118.5305,118.5855,118.3929,118.5718,6586.0
2018-10-16 10:45:00,172.3,172.42,172.09,172.34,8087.0,118.558,118.6406,118.4135,118.5855,8087.0
2018-10-16 10:50:00,172.38,172.55,172.25,172.51,14401.0,118.6131,118.73,118.5236,118.7025,14401.0
2018-10-16 10:55:00,172.53,172.63,172.32,172.38,6485.0,118.7163,118.7851,118.5718,118.6131,6485.0
2018-10-16 11:00:00,172.33,172.43,172.16,172.43,23639.0,118.5786,118.6475,118.4617,118.6475,23639.0
2018-10-16 11:05:00,172.4,172.71,172.38,172.71,4386.0,118.6268,118.8401,118.6131,118.8401,4386.0
2018-10-16 11:10:00,172.79,172.79,172.49,172.64,4341.0,118.8952,118.8952,118.6887,118.792,4341.0
2018-10-16 11:15:00,172.63,172.79,172.54,172.65,4753.0,118.7851,118.8952,118.7231,118.7988,4753.0
2018-10-16 11:20:00,172.68,172.85,172.61,172.76,5941.0,118.8195,118.9365,118.7713,118.8745,5941.0
2018-10-16 11:25:00,172.76,172.76,172.56,172.56,3857.0,118.8745,118.8745,118.7369,118.7369,3857.0
2018-10-16 11:30:00,172.61,172.83,172.49,172.63,9722.0,118.7713,118.9227,118.6887,118.7851,9722.0
2018-10-16 11:35:00,172.59,173.04,172.54,172.88,3000.0,118.7576,119.0672,118.7231,118.9571,3000.0
2018-10-16 11:40:00,172.93,173.02,172.62,172.62,8259.0,118.9915,119.0534,118.7782,118.7782,8259.0
2018-10-16 11:45:00,172.66,172.71,172.53,172.71,5252.0,118.8057,118.8401,118.7163,118.8401,5252.0
2018-10-16 11:50:00,172.67,172.7,172.48,172.65,9055.0,118.8126,118.8332,118.6819,118.7988,9055.0
2018-10-16 11:55:00,172.73,172.75,172.56,172.56,6200.0,118.8539,118.8676,118.7369,118.7369,6200.0
2018-10-16 12:00:00,172.61,172.63,172.38,172.54,4312.0,118.7713,118.7851,118.6131,118.7231,4312.0
2018-10-16 12:05:00,172.61,172.63,172.48,172.53,6742.0,118.7713,118.7851,118.6819,118.7163,6742.0
2018-10-16 12:10:00,172.49,172.54,172.27,172.27,5563.0,118.6887,118.7231,118.5374,118.5374,5563.0
2018-10-16 12:15:00,172.32,172.53,172.26,172.26,6526.0,118.5718,118.7163,118.5305,118.5305,6526.0
2018-10-16 12:20:00,172.18,172.19,171.9,172.14,15910.0,118.4754,118.4823,118.2828,118.4479,15910.0
2018-10-16 12:25:00,172.14,172.29,172.03,172.27,4653.0,118.4479,118.5511,118.3722,118.5374,4653.0
2018-10-16 12:30:00,172.25,172.33,172.23,172.33,2200.0,118.5236,118.5786,118.5098,118.5786,2200.0
2018-10-16 12:35:00,172.34,172.41,172.26,172.38,3700.0,118.5855,118.6337,118.5305,118.6131,3700.0
2018-10-16 12:40:00,172.4,172.54,172.4,172.47,4441.0,118.6268,118.7231,118.6268,118.675,4441.0
2018-10-16 12:45:00,172.46,172.58,172.44,172.52,7448.0,118.6681,118.7507,118.6543,118.7094,7448.0
2018-10-16 12:50:00,172.44,172.64,172.44,172.62,4105.0,118.6543,118.792,118.6543,118.7782,4105.0
2018-10-16 12:55:00,172.55,172.67,172.52,172.54,12685.0,118.73,118.8126,118.7094,118.7231,12685.0
2018-10-16 13:00:00,172.52,172.52,172.35,172.5,5956.0,118.7094,118.7094,118.5924,118.6956,5956.0
2018-10-16 13:05:00,172.47,172.67,172.46,172.65,3162.0,118.675,118.8126,118.6681,118.7988,3162.0
2018-10-16 13:10:00,172.65,172.66,172.53,172.54,1900.0,118.7988,118.8057,118.7163,118.7231,1900.0
2018-10-16 13:15:00,172.55,172.67,172.54,172.54,3018.0,118.73,118.8126,118.7231,118.7231,3018.0
2018-10-16 13:20:00,172.57,172.67,172.53,172.67,2899.0,118.7438,118.8126,118.7163,118.8126,2899.0
2018-10-16 13:25:00,172.77,173.11,172.75,173.05,9603.0,118.8814,119.1154,118.8676,119.0741,9603.0
2018-10-16 13:30:00,173.04,173.11,172.97,173.07,4797.0,119.0672,119.1154,119.019,119.0878,4797.0
2018-10-16 13:35:00,173.11,173.14,173.04,173.09,1450.0,119.1154,119.136,119.0672,119.1016,1450.0
2018-10-16 13:40:00,173.16,173.4,173.15,173.21,5868.0,119.1498,119.3149,119.1429,119.1842,5868.0
2018-10-16 13:45:00,173.28,173.32,173.01,173.24,6787.0,119.2323,119.2599,119.0465,119.2048,6787.0
2018-10-16 13:50:00,173.26,173.38,173.06,173.13,3450.0,119.2186,119.3011,119.081,119.1291,3450.0
2018-10-16 13:55:00,173.14,173.31,173.03,173.31,3659.0,119.136,119.253,119.0603,119.253,3659.0
2018-10-16 14:00:00,173.31,173.69,173.31,173.67,3938.0,119.253,119.5145,119.253,119.5007,3938.0
2018-10-16 14:05:00,173.59,173.74,173.56,173.64,4526.0,119.4456,119.5489,119.425,119.48,4526.0
2018-10-16 14:10:00,173.66,173.79,173.61,173.68,3238.0,119.4938,119.5833,119.4594,119.5076,3238.0
2018-10-16 14:15:00,173.68,173.75,173.59,173.6,7500.0,119.5076,119.5557,119.4456,119.4525,7500.0
2018-10-16 14:20:00,173.57,173.89,173.54,173.83,7020.0,119.4319,119.6521,119.4112,119.6108,7020.0
2018-10-16 14:25:00,173.86,174.21,173.86,174.21,6665.0,119.6314,119.8723,119.6314,119.8723,6665.0
2018-10-16 14:30:00,174.2,174.47,174.02,174.42,10348.0,119.8654,120.0512,119.7415,120.0168,10348.0
2018-10-16 14:35:00,174.41,174.41,174.23,174.3,11727.0,120.0099,120.0099,119.886,119.9342,11727.0
2018-10-16 14:40:00,174.32,174.41,174.2,174.4,10729.0,119.9479,120.0099,119.8654,120.003,10729.0
2018-10-16 14:45:00,174.35,174.46,174.28,174.45,8042.0,119.9686,120.0443,119.9204,120.0374,8042.0
2018-10-16 14:50:00,174.45,174.51,174.21,174.35,15210.0,120.0374,120.0787,119.8723,119.9686,15210.0
2018-10-16 14:55:00,174.35,174.35,174.11,174.25,11372.0,119.9686,119.9686,119.8034,119.8998,11372.0
2018-10-16 15:00:00,174.24,174.29,174.12,174.29,21139.0,119.8929,119.9273,119.8103,119.9273,21139.0
2018-10-16 15:05:00,174.25,174.35,173.92,174.03,9011.0,119.8998,119.9686,119.6727,119.7484,9011.0
2018-10-16 15:10:00,174.02,174.18,173.93,174.18,7816.0,119.7415,119.8516,119.6796,119.8516,7816.0
2018-10-16 15:15:00,174.17,174.19,174.09,174.15,8895.0,119.8447,119.8585,119.7897,119.831,8895.0
2018-10-16 15:20:00,174.13,174.19,174.09,174.1,10727.0,119.8172,119.8585,119.7897,119.7966,10727.0
2018-10-16 15:25:00,174.1,174.1,173.9,174.0,15622.0,119.7966,119.7966,119.659,119.7278,15622.0
2018-10-16 15:30:00,173.95,174.07,173.78,174.06,18864.0,119.6934,119.7759,119.5764,119.769,18864.0
2018-10-16 15:35:00,174.07,174.2,174.03,174.2,21497.0,119.7759,119.8654,119.7484,119.8654,21497.0
2018-10-16 15:40:00,174.19,174.63,174.1,174.6,35454.0,119.8585,120.1613,119.7966,120.1406,35454.0
2018-10-16 15:45:00,174.58,174.58,174.3,174.56,33855.0,120.1269,120.1269,119.9342,120.1131,33855.0
2018-10-16 15:50:00,174.54,174.58,174.22,174.28,40433.0,120.0993,120.1269,119.8791,119.9204,40433.0
2018-10-16 15:55:00,174.28,174.31,173.89,174.09,79140.0,119.9204,119.9411,119.6521,119.7897,79140.0
2018-10-17 09:30:00,174.05,174.37,173.6,173.99,14325.0,119.7622,119.9824,119.4525,119.7209,14325.0
2018-10-17 09:35:00,174.04,175.21,174.04,174.91,11776.0,119.7553,120.5603,119.7553,120.3539,11776.0
2018-10-17 09:40:00,175.01,175.06,173.7,174.11,10614.0,120.4227,120.4571,119.5213,119.8034,10614.0
2018-10-17 09:45:00,174.05,174.4,173.49,173.73,4643.0,119.7622,120.003,119.3768,119.542,4643.0
2018-10-17 09:50:00,173.83,173.87,173.6,173.69,1800.0,119.6108,119.6383,119.4525,119.5145,1800.0
2018-10-17 09:55:00,173.67,173.85,173.42,173.45,7130.0,119.5007,119.6245,119.3287,119.3493,7130.0
2018-10-17 10:00:00,173.4,173.7,172.93,172.94,10021.0,119.3149,119.5213,118.9915,118.9984,10021.0
2018-10-17 10:05:00,172.93,172.93,172.26,172.43,10873.0,118.9915,118.9915,118.5305,118.6475,10873.0
2018-10-17 10:10:00,172.39,172.55,172.17,172.47,7421.0,118.6199,118.73,118.4686,118.675,7421.0
2018-10-17 10:15:00,172.39,172.75,172.19,172.68,6279.0,118.6199,118.8676,118.4823,118.8195,6279.0
2018-10-17 10:20:00,172.65,172.65,172.21,172.23,15043.0,118.7988,118.7988,118.4961,118.5098,15043.0
2018-10-17 10:25:00,172.14,172.38,172.02,172.09,10493.0,118.4479,118.6131,118.3653,118.4135,10493.0
2018-10-17 10:30:00,172.04,172.69,172.03,172.69,5382.0,118.3791,118.8264,118.3722,118.8264,5382.0
2018-10-17 10:35:00,172.61,172.81,172.56,172.65,12112.0,118.7713,118.9089,118.7369,118.7988,12112.0
2018-10-17 10:40:00,172.58,172.58,172.08,172.37,14515.0,118.7507,118.7507,118.4066,118.6062,14515.0
2018-10-17 10:45:00,172.31,172.45,172.06,172.27,12068.0,118.5649,118.6612,118.3929,118.5374,12068.0
2018-10-17 10:50:00,172.25,172.38,172.04,172.1,10906.0,118.5236,118.6131,118.3791,118.4204,10906.0
2018-10-17 10:55:00,172.14,172.21,171.76,171.97,9569.0,118.4479,118.4961,118.1864,118.3309,9569.0
2018-10-17 11:00:00,171.88,172.18,171.8,172.09,10543.0,118.269,118.4754,118.214,118.4135,10543.0
2018-10-17 11:05:00,172.05,172.15,171.73,171.73,8802.0,118.386,118.4548,118.1658,118.1658,8802.0
2018-10-17 11:10:00,171.74,172.09,171.52,172.03,20523.0,118.1727,118.4135,118.0213,118.3722,20523.0
2018-10-17 11:15:00,171.94,172.16,171.86,171.98,10588.0,118.3103,118.4617,118.2552,118.3378,10588.0
2018-10-17 11:20:00,171.93,172.45,171.93,172.45,17900.0,118.3034,118.6612,118.3034,118.6612,17900.0
2018-10-17 11:25:00,172.5,172.51,172.06,172.39,17243.0,118.6956,118.7025,118.3929,118.6199,17243.0
2018-10-17 11:30:00,172.43,172.46,172.03,172.24,7175.0,118.6475,118.6681,118.3722,118.5167,7175.0
2018-10-17 11:35:00,172.24,172.31,171.97,172.29,8829.0,118.5167,118.5649,118.3309,118.5511,8829.0
2018-10-17 11:40:00,172.25,172.5,172.1,172.5,7692.0,118.5236,118.6956,118.4204,118.6956,7692.0
2018-10-17 11:45:00,172.45,172.66,172.39,172.54,3900.0,118.6612,118.8057,118.6199,118.7231,3900.0
2018-10-17 11:50:00,172.57,172.71,172.24,172.71,7139.0,118.7438,118.8401,118.5167,118.8401,7139.0
2018-10-17 11:55:00,172.73,172.73,172.52,172.63,7008.0,118.8539,118.8539,118.7094,118.7851,7008.0
2018-10-17 12:00:00,172.63,172.88,172.58,172.59,3834.0,118.7851,118.9571,118.7507,118.7576,3834.0
2018-10-17 12:05:00,172.67,172.81,172.5,172.61,3838.0,118.8126,118.9089,118.6956,118.7713,3838.0
2018-10-17 12:10:00,172.53,172.97,172.41,172.95,6261.0,118.7163,119.019,118.6337,119.0053,6261.0
2018-10-17 12:15:00,173.11,173.21,172.77,173.21,8400.0,119.1154,119.1842,118.8814,119.1842,8400.0
2018-10-17 12:20:00,173.21,173.34,173.0,173.34,2206.0,119.1842,119.2736,119.0397,119.2736,2206.0
2018-10-17 12:25:00,173.37,173.48,173.2,173.48,4100.0,119.2943,119.37,119.1773,119.37,4100.0
2018-10-17 12:30:00,173.44,173.45,173.25,173.25,2800.0,119.3424,119.3493,119.2117,119.2117,2800.0
2018-10-17 12:35:00,173.15,173.35,173.14,173.31,3316.0,119.1429,119.2805,119.136,119.253,3316.0
2018-10-17 12:40:00,173.37,173.5,173.3,173.46,3800.0,119.2943,119.3837,119.2461,119.3562,3800.0
2018-10-17 12:45:00,173.42,173.48,173.11,173.15,3976.0,119.3287,119.37,119.1154,119.1429,3976.0
2018-10-17 12:50:00,173.16,173.16,172.88,172.97,3602.0,119.1498,119.1498,118.9571,119.019,3602.0
2018-10-17 12:55:00,172.98,173.27,172.91,173.27,2810.0,119.0259,119.2255,118.9777,119.2255,2810.0
2018-10-17 13:00:00,173.28,173.29,173.11,173.19,3089.0,119.2323,119.2392,119.1154,119.1704,3089.0
2018-10-17 13:05:00,173.18,173.41,173.1,173.31,4237.0,119.1635,119.3218,119.1085,119.253,4237.0
2018-10-17 13:10:00,173.3,173.49,173.26,173.26,2800.0,119.2461,119.3768,119.2186,119.2186,2800.0
2018-10-17 13:15:00,173.26,173.4,173.26,173.4,2633.0,119.2186,119.3149,119.2186,119.3149,2633.0
2018-10-17 13:20:00,173.45,173.6,173.38,173.38,2802.0,119.3493,119.4525,119.3011,119.3011,2802.0
2018-10-17 13:25:00,173.39,173.39,173.13,173.29,3300.0,119.308,119.308,119.1291,119.2392,3300.0
2018-10-17 13:30:00,173.31,173.51,173.17,173.3,3500.0,119.253,119.3906,119.1566,119.2461,3500.0
2018-10-17 13:35:00,173.24,173.58,173.24,173.42,5742.0,119.2048,119.4388,119.2048,119.3287,5742.0
2018-10-17 13:40:00,173.39,173.48,173.32,173.46,3700.0,119.308,119.37,119.2599,119.3562,3700.0
2018-10-17 13:45:00,173.38,173.57,173.38,173.47,3806.0,119.3011,119.4319,119.3011,119.3631,3806.0
2018-10-17 13:50:00,173.42,173.6,173.42,173.45,4580.0,119.3287,119.4525,119.3287,119.3493,4580.0
2018-10-17 13:55:00,173.43,173.63,173.43,173.5,4822.0,119.3355,119.4732,119.3355,119.3837,4822.0
2018-10-17 14:00:00,173.53,173.53,172.93,172.94,5744.0,119.4044,119.4044,118.9915,118.9984,5744.0
2018-10-17 14:05:00,173.0,173.36,172.98,173.3,4520.0,119.0397,119.2874,119.0259,119.2461,4520.0
2018-10-17 14:10:00,173.3,173.31,172.92,173.04,4813.0,119.2461,119.253,118.9846,119.0672,4813.0
2018-10-17 14:15:00,172.97,173.16,172.9,173.15,4299.0,119.019,119.1498,118.9709,119.1429,4299.0
2018-10-17 14:20:00,173.09,173.14,172.91,173.05,7900.0,119.1016,119.136,118.9777,119.0741,7900.0
2018-10-17 14:25:00,173.11,173.16,172.76,172.76,7106.0,119.1154,119.1498,118.8745,118.8745,7106.0
2018-10-17 14:30:00,172.76,172.82,172.53,172.53,4980.0,118.8745,118.9158,118.7163,118.7163,4980.0
2018-10-17 14:35:00,172.52,172.81,172.5,172.81,5953.0,118.7094,118.9089,118.6956,118.9089,5953.0
2018-10-17 14:40:00,172.82,173.0,172.82,172.96,5209.0,118.9158,119.0397,118.9158,119.0121,5209.0
2018-10-17 14:45:00,172.92,172.98,172.88,172.89,4497.0,118.9846,119.0259,118.9571,118.964,4497.0
2018-10-17 14:50:00,172.92,173.01,172.87,172.95,7215.0,118.9846,119.0465,118.9502,119.0053,7215.0
2018-10-17 14:55:00,172.98,173.1,172.97,173.02,9300.0,119.0259,119.1085,119.019,119.0534,9300.0
2018-10-17 15:00:00,172.99,172.99,172.63,172.76,18186.0,119.0328,119.0328,118.7851,118.8745,18186.0
2018-10-17 15:05:00,172.78,173.0,172.68,173.0,4457.0,118.8883,119.0397,118.8195,119.0397,4457.0
2018-10-17 15:10:00,173.01,173.14,172.87,172.95,5400.0,119.0465,119.136,118.9502,119.0053,5400.0
2018-10-17 15:15:00,172.9,172.91,172.62,172.69,6006.0,118.9709,118.9777,118.7782,118.8264,6006.0
2018-10-17 15:20:00,172.74,172.81,172.56,172.66,3639.0,118.8608,118.9089,118.7369,118.8057,3639.0
2018-10-17 15:25:00,172.66,172.93,172.66,172.78,5700.0,118.8057,118.9915,118.8057,118.8883,5700.0
2018-10-17 15:30:00,172.83,172.9,172.45,172.62,10325.0,118.9227,118.9709,118.6612,118.7782,10325.0
2018-10-17 15:35:00,172.6,172.74,172.52,172.52,8039.0,118.7644,118.8608,118.7094,118.7094,8039.0
2018-10-17 15:40:00,172.55,172.55,172.07,172.13,14475.0,118.73,118.73,118.3997,118.441,14475.0
2018-10-17 15:45:00,172.1,172.41,171.96,172.41,16396.0,118.4204,118.6337,118.3241,118.6337,16396.0
2018-10-17 15:50:00,172.43,172.78,172.29,172.65,17303.0,118.6475,118.8883,118.5511,118.7988,17303.0
2018-10-17 15:55:00,172.62,172.76,172.56,172.75,43992.0,118.7782,118.8745,118.7369,118.8676,43992.0
2018-10-18 09:30:00,172.75,173.51,171.6,173.46,19313.0,118.8676,119.3906,118.0763,119.3562,19313.0
2018-10-18 09:35:00,173.46,173.9,173.35,173.84,11778.0,119.3562,119.659,119.2805,119.6177,11778.0
2018-10-18 09:40:00,173.77,174.5,173.77,174.5,8090.0,119.5695,120.0718,119.5695,120.0718,8090.0
2018-10-18 09:45:00,174.5,174.6,173.9,173.98,9025.0,120.0718,120.1406,119.659,119.714,9025.0
2018-10-18 09:50:00,173.82,173.94,173.32,173.32,4465.0,119.6039,119.6865,119.2599,119.2599,4465.0
2018-10-18 09:55:00,173.11,174.08,173.1,173.84,5900.0,119.1154,119.7828,119.1085,119.6177,5900.0
2018-10-18 10:00:00,173.84,174.13,173.67,173.86,4100.0,119.6177,119.8172,119.5007,119.6314,4100.0
2018-10-18 10:05:00,173.8,173.92,173.34,173.34,5050.0,119.5901,119.6727,119.2736,119.2736,5050.0
2018-10-18 10:10:00,173.41,173.62,173.34,173.52,5900.0,119.3218,119.4663,119.2736,119.3975,5900.0
2018-10-18 10:15:00,173.54,174.15,173.54,174.12,7306.0,119.4112,119.831,119.4112,119.8103,7306.0
2018-10-18 10:20:00,174.06,174.28,174.05,174.09,6799.0,119.769,119.9204,119.7622,119.7897,6799.0
2018-10-18 10:25:00,174.13,174.13,173.76,173.8,5557.0,119.8172,119.8172,119.5626,119.5901,5557.0
2018-10-18 10:30:00,173.85,174.1,173.82,174.05,5050.0,119.6245,119.7966,119.6039,119.7622,5050.0
2018-10-18 10:35:00,174.08,174.17,173.87,174.06,6903.0,119.7828,119.8447,119.6383,119.769,6903.0
2018-10-18 10:40:00,174.03,174.03,173.74,173.74,3200.0,119.7484,119.7484,119.5489,119.5489,3200.0
2018-10-18 10:45:00,173.77,173.86,173.65,173.74,6923.0,119.5695,119.6314,119.4869,119.5489,6923.0
2018-10-18 10:50:00,173.81,173.98,173.78,173.79,5810.0,119.597,119.714,119.5764,119.5833,5810.0
2018-10-18 10:55:00,173.85,174.23,173.85,174.15,4323.0,119.6245,119.886,119.6245,119.831,4323.0
2018-10-18 11:00:00,174.24,174.28,173.78,173.84,4375.0,119.8929,119.9204,119.5764,119.6177,4375.0
2018-10-18 11:05:00,173.79,174.13,173.77,173.81,3600.0,119.5833,119.8172,119.5695,119.597,3600.0
2018-10-18 11:10:00,173.86,174.04,173.8,173.94,4398.0,119.6314,119.7553,119.5901,119.6865,4398.0
2018-10-18 11:15:00,173.94,174.26,173.94,174.15,5256.0,119.6865,119.9067,119.6865,119.831,5256.0
2018-10-18 11:20:00,174.16,174.19,173.97,174.08,6851.0,119.8379,119.8585,119.7071,119.7828,6851.0
2018-10-18 11:25:00,174.04,174.16,173.8,173.83,6595.0,119.7553,119.8379,119.5901,119.6108,6595.0
2018-10-18 11:30:00,173.83,174.02,173.72,173.78,5296.0,119.6108,119.7415,119.5351,119.5764,5296.0
2018-10-18 11:35:00,173.72,173.75,173.54,173.75,5955.0,119.5351,119.5557,119.4112,119.5557,5955.0
2018-10-18 11:40:00,173.71,173.85,173.58,173.74,5769.0,119.5282,119.6245,119.4388,119.5489,5769.0
2018-10-18 11:45:00,173.58,173.71,173.46,173.6,4313.0,119.4388,119.5282,119.3562,119.4525,4313.0
2018-10-18 11:50:00,173.56,173.65,173.37,173.49,4600.0,119.425,119.4869,119.2943,119.3768,4600.0
2018-10-18 11:55:00,173.49,173.59,173.33,173.33,2903.0,119.3768,119.4456,119.2667,119.2667,2903.0
2018-10-18 12:00:00,173.35,173.35,173.17,173.21,4302.0,119.2805,119.2805,119.1566,119.1842,4302.0
2018-10-18 12:05:00,173.29,173.47,173.29,173.4,2903.0,119.2392,119.3631,119.2392,119.3149,2903.0
2018-10-18 12:10:00,173.43,173.52,173.41,173.43,4726.0,119.3355,119.3975,119.3218,119.3355,4726.0
2018-10-18 12:15:00,173.42,173.44,173.25,173.3,6016.0,119.3287,119.3424,119.2117,119.2461,6016.0
2018-10-18 12:20:00,173.28,173.65,173.28,173.59,7789.0,119.2323,119.4869,119.2323,119.4456,7789.0
2018-10-18 12:25:00,173.58,173.64,173.53,173.57,3902.0,119.4388,119.48,119.4044,119.4319,3902.0
2018-10-18 12:30:00,173.57,173.66,173.29,173.66,4400.0,119.4319,119.4938,119.2392,119.4938,4400.0
2018-10-18 12:35:00,173.67,173.74,173.62,173.67,3965.0,119.5007,119.5489,119.4663,119.5007,3965.0
2018-10-18 12:40:00,173.82,173.97,173.77,173.94,6500.0,119.6039,119.7071,119.5695,119.6865,6500.0
2018-10-18 12:45:00,173.95,173.97,173.83,173.88,5694.0,119.6934,119.7071,119.6108,119.6452,5694.0
2018-10-18 12:50:00,173.88,173.96,173.78,173.84,6472.0,119.6452,119.7002,119.5764,119.6177,6472.0
2018-10-18 12:55:00,173.85,173.88,173.76,173.8,13547.0,119.6245,119.6452,119.5626,119.5901,13547.0
2018-10-18 13:00:00,173.79,173.83,173.75,173.78,6394.0,119.5833,119.6108,119.5557,119.5764,6394.0
2018-10-18 13:05:00,173.78,173.79,173.52,173.6,7509.0,119.5764,119.5833,119.3975,119.4525,7509.0
2018-10-18 13:10:00,173.58,173.6,173.46,173.51,4100.0,119.4388,119.4525,119.3562,119.3906,4100.0
2018-10-18 13:15:00,173.48,173.56,173.35,173.39,8022.0,119.37,119.425,119.2805,119.308,8022.0
2018-10-18 13:20:00,173.47,173.54,173.37,173.38,5602.0,119.3631,119.4112,119.2943,119.3011,5602.0
2018-10-18 13:25:00,173.38,173.53,173.24,173.53,5566.0,119.3011,119.4044,119.2048,119.4044,5566.0
2018-10-18 13:30:00,173.54,173.7,173.41,173.56,10461.0,119.4112,119.5213,119.3218,119.425,10461.0
2018-10-18 13:35:00,173.55,173.57,173.3,173.43,6270.0,119.4181,119.4319,119.2461,119.3355,6270.0
2018-10-18 13:40:00,173.4,173.4,172.97,173.02,7646.0,119.3149,119.3149,119.019,119.0534,7646.0
2018-10-18 13:45:00,173.08,173.29,173.08,173.29,5386.0,119.0947,119.2392,119.0947,119.2392,5386.0
2018-10-18 13:50:00,173.28,173.33,172.98,173.11,5555.0,119.2323,119.2667,119.0259,119.1154,5555.0
2018-10-18 13:55:00,173.09,173.25,173.08,173.15,10088.0,119.1016,119.2117,119.0947,119.1429,10088.0
2018-10-18 14:00:00,173.08,173.21,173.03,173.04,8661.0,119.0947,119.1842,119.0603,119.0672,8661.0
2018-10-18 14:05:00,173.05,173.51,173.03,173.47,9657.0,119.0741,119.3906,119.0603,119.3631,9657.0
2018-10-18 14:10:00,173.41,173.44,173.24,173.25,6701.0,119.3218,119.3424,119.2048,119.2117,6701.0
2018-10-18 14:15:00,173.23,173.25,173.06,173.06,7329.0,119.1979,119.2117,119.081,119.081,7329.0
2018-10-18 14:20:00,173.07,173.56,173.04,173.56,12411.0,119.0878,119.425,119.0672,119.425,12411.0
2018-10-18 14:25:00,173.55,173.6,173.28,173.38,10938.0,119.4181,119.4525,119.2323,119.3011,10938.0
2018-10-18 14:30:00,173.32,173.38,173.22,173.37,7018.0,119.2599,119.3011,119.191,119.2943,7018.0
2018-10-18 14:35:00,173.32,173.6,173.3,173.48,10752.0,119.2599,119.4525,119.2461,119.37,10752.0
2018-10-18 14:40:00,173.38,173.64,173.33,173.56,8304.0,119.3011,119.48,119.2667,119.425,8304.0
2018-10-18 14:45:00,173.55,173.71,173.34,173.47,7216.0,119.4181,119.5282,119.2736,119.3631,7216.0
2018-10-18 14:50:00,173.42,173.55,173.29,173.55,11113.0,119.3287,119.4181,119.2392,119.4181,11113.0
2018-10-18 14:55:00,173.5,173.5,173.22,173.22,8900.0,119.3837,119.3837,119.191,119.191,8900.0
2018-10-18 15:00:00,173.22,173.3,172.93,172.93,10073.0,119.191,119.2461,118.9915,118.9915,10073.0
2018-10-18 15:05:00,173.0,173.0,172.85,172.9,12248.0,119.0397,119.0397,118.9365,118.9709,12248.0
2018-10-18 15:10:00,172.89,172.95,172.76,172.81,9935.0,118.964,119.0053,118.8745,118.9089,9935.0
2018-10-18 15:15:00,172.81,173.34,172.79,173.1,16283.0,118.9089,119.2736,118.8952,119.1085,16283.0
2018-10-18 15:20:00,173.12,173.44,173.12,173.44,11244.0,119.1222,119.3424,119.1222,119.3424,11244.0
2018-10-18 15:25:00,173.41,173.55,173.31,173.42,14040.0,119.3218,119.4181,119.253,119.3287,14040.0
2018-10-18 15:30:00,173.37,173.37,173.13,173.19,17434.0,119.2943,119.2943,119.1291,119.1704,17434.0
2018-10-18 15:35:00,173.18,173.44,173.07,173.44,22673.0,119.1635,119.3424,119.0878,119.3424,22673.0
2018-10-18 15:40:00,173.45,173.64,173.23,173.27,24674.0,119.3493,119.48,119.1979,119.2255,24674.0
2018-10-18 15:45:00,173.23,173.53,173.14,173.51,42005.0,119.1979,119.4044,119.136,119.3906,42005.0
2018-10-18 15:50:00,173.52,173.56,173.35,173.41,33587.0,119.3975,119.425,119.2805,119.3218,33587.0
2018-10-18 15:55:00,173.4,173.4,172.9,173.16,75325.0,119.3149,119.3149,118.9709,119.1498,75325.0
2018-10-19 09:30:00,173.17,173.77,173.17,173.56,104777.0,119.1566,119.5695,119.1566,119.425,104777.0
2018-10-19 09:35:00,173.6,174.1,173.6,173.75,29600.0,119.4525,119.7966,119.4525,119.5557,29600.0
2018-10-19 09:40:00,173.87,174.32,173.8,174.31,18139.0,119.6383,119.9479,119.5901,119.9411,18139.0
2018-10-19 09:45:00,174.5,174.65,174.35,174.43,6532.0,120.0718,120.175,119.9686,120.0236,6532.0
2018-10-19 09:50:00,174.43,174.55,174.24,174.3,8676.0,120.0236,120.1062,119.8929,119.9342,8676.0
2018-10-19 09:55:00,174.3,174.39,173.97,174.05,7000.0,119.9342,119.9961,119.7071,119.7622,7000.0
2018-10-19 10:00:00,173.9,174.46,173.54,174.46,10616.0,119.659,120.0443,119.4112,120.0443,10616.0
2018-10-19 10:05:00,174.47,174.58,174.23,174.43,20759.0,120.0512,120.1269,119.886,120.0236,20759.0
2018-10-19 10:10:00,174.58,174.75,174.22,174.25,16786.0,120.1269,120.2438,119.8791,119.8998,16786.0
2018-10-19 10:15:00,174.32,174.39,173.94,174.13,7743.0,119.9479,119.9961,119.6865,119.8172,7743.0
2018-10-19 10:20:00,174.22,174.45,174.17,174.17,5208.0,119.8791,120.0374,119.8447,119.8447,5208.0
2018-10-19 10:25:00,174.18,174.44,174.14,174.21,12212.0,119.8516,120.0305,119.8241,119.8723,12212.0
2018-10-19 10:30:00,174.24,174.36,174.24,174.34,2700.0,119.8929,119.9755,119.8929,119.9617,2700.0
2018-10-19 10:35:00,174.29,174.29,173.96,173.97,15100.0,119.9273,119.9273,119.7002,119.7071,15100.0
2018-10-19 10:40:00,174.04,174.26,174.0,174.04,22335.0,119.7553,119.9067,119.7278,119.7553,22335.0
2018-10-19 10:45:00,174.05,174.23,174.0,174.15,7315.0,119.7622,119.886,119.7278,119.831,7315.0
2018-10-19 10:50:00,174.27,174.41,174.21,174.41,14291.0,119.9135,120.0099,119.8723,120.0099,14291.0
2018-10-19 10:55:00,174.45,174.63,174.42,174.63,16150.0,120.0374,120.1613,120.0168,120.1613,16150.0
2018-10-19 11:00:00,174.71,174.77,174.55,174.65,4438.0,120.2163,120.2576,120.1062,120.175,4438.0
2018-10-19 11:05:00,174.59,174.91,174.59,174.81,27140.0,120.1337,120.3539,120.1337,120.2851,27140.0
2018-10-19 11:10:00,174.84,175.29,174.78,175.2,16577.0,120.3058,120.6154,120.2645,120.5535,16577.0
2018-10-19 11:15:00,175.2,175.39,175.09,175.13,14126.0,120.5535,120.6842,120.4778,120.5053,14126.0
2018-10-19 11:20:00,175.16,175.23,174.96,175.04,6970.0,120.5259,120.5741,120.3883,120.4434,6970.0
2018-10-19 11:25:00,175.03,175.13,174.88,174.95,11035.0,120.4365,120.5053,120.3333,120.3814,11035.0
2018-10-19 11:30:00,174.96,175.03,174.86,175.03,16745.0,120.3883,120.4365,120.3195,120.4365,16745.0
2018-10-19 11:35:00,174.97,175.0,174.91,174.92,8597.0,120.3952,120.4158,120.3539,120.3608,8597.0
2018-10-19 11:40:00,174.97,175.24,174.96,175.17,13423.0,120.3952,120.581,120.3883,120.5328,13423.0
2018-10-19 11:45:00,175.22,175.3,175.01,175.06,12471.0,120.5672,120.6223,120.4227,120.4571,12471.0
2018-10-19 11:50:00,175.08,175.22,174.9,175.22,12059.0,120.4709,120.5672,120.347,120.5672,12059.0
2018-10-19 11:55:00,175.17,175.41,175.16,175.31,15189.0,120.5328,120.698,120.5259,120.6292,15189.0
2018-10-19 12:00:00,175.31,175.36,175.11,175.11,7706.0,120.6292,120.6636,120.4915,120.4915,7706.0
2018-10-19 12:05:00,175.18,175.33,175.14,175.14,16969.0,120.5397,120.6429,120.5122,120.5122,16969.0
2018-10-19 12:10:00,175.07,175.09,174.76,174.88,14349.0,120.464,120.4778,120.2507,120.3333,14349.0
2018-10-19 12:15:00,174.83,174.86,174.63,174.75,9790.0,120.2989,120.3195,120.1613,120.2438,9790.0
2018-10-19 12:20:00,174.79,174.81,174.7,174.77,9313.0,120.2714,120.2851,120.2094,120.2576,9313.0
2018-10-19 12:25:00,174.75,174.96,174.6,174.6,17117.0,120.2438,120.3883,120.1406,120.1406,17117.0
2018-10-19 12:30:00,174.6,174.8,174.54,174.59,6198.0,120.1406,120.2782,120.0993,120.1337,6198.0
2018-10-19 12:35:00,174.57,174.58,174.35,174.51,14691.0,120.12,120.1269,119.9686,120.0787,14691.0
2018-10-19 12:40:00,174.56,174.56,174.24,174.34,14089.0,120.1131,120.1131,119.8929,119.9617,14089.0
2018-10-19 12:45:00,174.35,174.45,174.35,174.45,19837.0,119.9686,120.0374,119.9686,120.0374,19837.0
2018-10-19 12:50:00,174.4,174.46,174.33,174.4,7682.0,120.003,120.0443,119.9548,120.003,7682.0
2018-10-19 12:55:00,174.42,174.5,174.3,174.34,23274.0,120.0168,120.0718,119.9342,119.9617,23274.0
2018-10-19 13:00:00,174.34,174.42,174.23,174.41,16456.0,119.9617,120.0168,119.886,120.0099,16456.0
2018-10-19 13:05:00,174.34,174.42,174.21,174.41,7838.0,119.9617,120.0168,119.8723,120.0099,7838.0
2018-10-19 13:10:00,174.37,174.39,174.27,174.28,20308.0,119.9824,119.9961,119.9135,119.9204,20308.0
2018-10-19 13:15:00,174.31,174.66,174.3,174.66,10735.0,119.9411,120.1819,119.9342,120.1819,10735.0
2018-10-19 13:20:00,174.66,174.79,174.48,174.63,28762.0,120.1819,120.2714,120.058,120.1613,28762.0
2018-10-19 13:25:00,174.59,174.94,174.59,174.88,29717.0,120.1337,120.3746,120.1337,120.3333,29717.0
2018-10-19 13:30:00,174.88,175.16,174.84,175.04,10540.0,120.3333,120.5259,120.3058,120.4434,10540.0
2018-10-19 13:35:00,174.98,175.07,174.91,175.06,9018.0,120.4021,120.464,120.3539,120.4571,9018.0
2018-10-19 13:40:00,175.05,175.17,174.84,174.85,14305.0,120.4503,120.5328,120.3058,120.3126,14305.0
2018-10-19 13:45:00,174.9,174.95,174.75,174.85,5424.0,120.347,120.3814,120.2438,120.3126,5424.0
2018-10-19 13:50:00,174.78,174.93,174.66,174.76,6580.0,120.2645,120.3677,120.1819,120.2507,6580.0
2018-10-19 13:55:00,174.77,174.91,174.76,174.82,15887.0,120.2576,120.3539,120.2507,120.292,15887.0
2018-10-19 14:00:00,174.82,174.89,174.76,174.78,4969.0,120.292,120.3402,120.2507,120.2645,4969.0
2018-10-19 14:05:00,174.72,174.72,174.38,174.56,26529.0,120.2232,120.2232,119.9892,120.1131,26529.0
2018-10-19 14:10:00,174.52,174.79,174.52,174.75,4591.0,120.0856,120.2714,120.0856,120.2438,4591.0
2018-10-19 14:15:00,174.71,174.85,174.67,174.84,5877.0,120.2163,120.3126,120.1888,120.3058,5877.0
2018-10-19 14:20:00,174.79,175.04,174.68,174.93,13875.0,120.2714,120.4434,120.1957,120.3677,13875.0
2018-10-19 14:25:00,174.92,174.92,174.8,174.82,5600.0,120.3608,120.3608,120.2782,120.292,5600.0
2018-10-19 14:30:00,174.8,174.95,174.74,174.78,6911.0,120.2782,120.3814,120.2369,120.2645,6911.0
2018-10-19 14:35:00,174.81,174.9,174.71,174.72,4736.0,120.2851,120.347,120.2163,120.2232,4736.0
2018-10-19 14:40:00,174.73,174.73,174.62,174.66,14400.0,120.2301,120.2301,120.1544,120.1819,14400.0
2018-10-19 14:45:00,174.71,175.0,174.68,175.0,8684.0,120.2163,120.4158,120.1957,120.4158,8684.0
2018-10-19 14:50:00,174.99,175.01,174.7,174.74,12451.0,120.409,120.4227,120.2094,120.2369,12451.0
2018-10-19 14:55:00,174.74,174.82,174.59,174.64,15086.0,120.2369,120.292,120.1337,120.1681,15086.0
2018-10-19 15:00:00,174.64,174.72,174.4,174.43,33418.0,120.1681,120.2232,120.003,120.0236,33418.0
2018-10-19 15:05:00,174.43,174.59,174.42,174.57,11078.0,120.0236,120.1337,120.0168,120.12,11078.0
2018-10-19 15:10:00,174.61,174.66,174.55,174.63,4863.0,120.1475,120.1819,120.1062,120.1613,4863.0
2018-10-19 15:15:00,174.61,174.69,174.5,174.64,18250.0,120.1475,120.2025,120.0718,120.1681,18250.0
2018-10-19 15:20:00,174.61,174.67,174.42,174.53,35193.0,120.1475,120.1888,120.0168,120.0924,35193.0
2018-10-19 15:25:00,174.5,174.83,174.48,174.83,29047.0,120.0718,120.2989,120.058,120.2989,29047.0
2018-10-19 15:30:00,174.82,174.9,174.66,174.9,13254.0,120.292,120.347,120.1819,120.347,13254.0
2018-10-19 15:35:00,174.9,174.92,174.78,174.86,11938.0,120.347,120.3608,120.2645,120.3195,11938.0
2018-10-19 15:40:00,174.83,174.89,174.7,174.89,13602.0,120.2989,120.3402,120.2094,120.3402,13602.0
2018-10-19 15:45:00,174.9,174.94,174.83,174.9,19763.0,120.347,120.3746,120.2989,120.347,19763.0
2018-10-19 15:50:00,174.86,174.98,174.82,174.83,35985.0,120.3195,120.4021,120.292,120.2989,35985.0
2018-10-19 15:55:00,174.81,174.86,174.65,174.66,53299.0,120.2851,120.3195,120.175,120.1819,53299.0
2018-10-22 09:30:00,174.98,175.64,174.55,175.41,24736.0,120.4021,120.8562,120.1062,120.698,24736.0
2018-10-22 09:35:00,175.5,175.96,175.35,175.82,20650.0,120.7599,121.0764,120.6567,120.9801,20650.0
2018-10-22 09:40:00,175.96,176.06,175.49,175.49,13017.0,121.0764,121.1452,120.753,120.753,13017.0
2018-10-22 09:45:00,175.63,175.85,175.46,175.58,9644.0,120.8493,121.0007,120.7324,120.8149,9644.0
2018-10-22 09:50:00,175.53,175.53,175.04,175.24,25475.0,120.7805,120.7805,120.4434,120.581,25475.0
2018-10-22 09:55:00,175.35,175.35,174.91,175.0,23607.0,120.6567,120.6567,120.3539,120.4158,23607.0
2018-10-22 10:00:00,175.02,175.07,174.82,174.83,4000.0,120.4296,120.464,120.292,120.2989,4000.0
2018-10-22 10:05:00,174.81,174.93,174.68,174.72,8028.0,120.2851,120.3677,120.1957,120.2232,8028.0
2018-10-22 10:10:00,174.75,174.83,174.52,174.64,9006.0,120.2438,120.2989,120.0856,120.1681,9006.0
2018-10-22 10:15:00,174.66,174.68,174.25,174.25,4262.0,120.1819,120.1957,119.8998,119.8998,4262.0
2018-10-22 10:20:00,174.28,174.4,174.15,174.34,4236.0,119.9204,120.003,119.831,119.9617,4236.0
2018-10-22 10:25:00,174.23,174.42,174.23,174.36,5169.0,119.886,120.0168,119.886,119.9755,5169.0
2018-10-22 10:30:00,174.32,174.48,174.25,174.34,3771.0,119.9479,120.058,119.8998,119.9617,3771.0
2018-10-22 10:35:00,174.31,174.37,174.18,174.18,4147.0,119.9411,119.9824,119.8516,119.8516,4147.0
2018-10-22 10:40:00,174.22,174.41,174.12,174.25,5507.0,119.8791,120.0099,119.8103,119.8998,5507.0
2018-10-22 10:45:00,174.19,174.41,173.86,174.41,10274.0,119.8585,120.0099,119.6314,120.0099,10274.0
2018-10-22 10:50:00,174.34,174.38,174.2,174.24,4630.0,119.9617,119.9892,119.8654,119.8929,4630.0
2018-10-22 10:55:00,174.06,174.49,173.92,174.36,8308.0,119.769,120.0649,119.6727,119.9755,8308.0
2018-10-22 11:00:00,174.33,174.58,174.32,174.46,5780.0,119.9548,120.1269,119.9479,120.0443,5780.0
2018-10-22 11:05:00,174.47,174.5,174.36,174.45,4100.0,120.0512,120.0718,119.9755,120.0374,4100.0
2018-10-22 11:10:00,174.44,174.44,173.93,174.01,8596.0,120.0305,120.0305,119.6796,119.7346,8596.0
2018-10-22 11:15:00,174.05,174.22,173.89,173.89,44605.0,119.7622,119.8791,119.6521,119.6521,44605.0
2018-10-22 11:20:00,173.89,173.96,173.74,173.87,4721.0,119.6521,119.7002,119.5489,119.6383,4721.0
2018-10-22 11:25:00,173.88,173.96,173.74,173.74,2400.0,119.6452,119.7002,119.5489,119.5489,2400.0
2018-10-22 11:30:00,173.69,173.7,173.39,173.5,6000.0,119.5145,119.5213,119.308,119.3837,6000.0
2018-10-22 11:35:00,173.5,173.74,173.41,173.74,5124.0,119.3837,119.5489,119.3218,119.5489,5124.0
2018-10-22 11:40:00,173.77,173.86,173.66,173.68,4752.0,119.5695,119.6314,119.4938,119.5076,4752.0
2018-10-22 11:45:00,173.67,173.67,173.43,173.55,5445.0,119.5007,119.5007,119.3355,119.4181,5445.0
2018-10-22 11:50:00,173.58,173.78,173.53,173.53,6500.0,119.4388,119.5764,119.4044,119.4044,6500.0
2018-10-22 11:55:00,173.54,173.61,173.47,173.61,6700.0,119.4112,119.4594,119.3631,119.4594,6700.0
2018-10-22 12:00:00,173.6,173.96,173.6,173.76,7695.0,119.4525,119.7002,119.4525,119.5626,7695.0
2018-10-22 12:05:00,173.72,173.95,173.72,173.89,4214.0,119.5351,119.6934,119.5351,119.6521,4214.0
2018-10-22 12:10:00,173.86,173.91,173.71,173.72,4910.0,119.6314,119.6658,119.5282,119.5351,4910.0
2018-10-22 12:15:00,173.63,173.66,173.51,173.65,10571.0,119.4732,119.4938,119.3906,119.4869,10571.0
2018-10-22 12:20:00,173.62,173.7,173.57,173.57,5894.0,119.4663,119.5213,119.4319,119.4319,5894.0
2018-10-22 12:25:00,173.64,173.79,173.54,173.73,42350.0,119.48,119.5833,119.4112,119.542,42350.0
2018-10-22 12:30:00,173.74,173.82,173.7,173.72,17550.0,119.5489,119.6039,119.5213,119.5351,17550.0
2018-10-22 12:35:00,173.71,173.76,173.35,173.4,5560.0,119.5282,119.5626,119.2805,119.3149,5560.0
2018-10-22 12:40:00,173.37,173.47,173.24,173.33,2900.0,119.2943,119.3631,119.2048,119.2667,2900.0
2018-10-22 12:45:00,173.32,173.32,173.04,173.24,5047.0,119.2599,119.2599,119.0672,119.2048,5047.0
2018-10-22 12:50:00,173.29,173.43,173.23,173.43,6702.0,119.2392,119.3355,119.1979,119.3355,6702.0
2018-10-22 12:55:00,173.48,173.54,173.39,173.49,4350.0,119.37,119.4112,119.308,119.3768,4350.0
2018-10-22 13:00:00,173.46,173.5,173.38,173.43,4803.0,119.3562,119.3837,119.3011,119.3355,4803.0
2018-10-22 13:05:00,173.41,173.7,173.41,173.59,8100.0,119.3218,119.5213,119.3218,119.4456,8100.0
2018-10-22 13:10:00,173.55,173.76,173.54,173.69,2842.0,119.4181,119.5626,119.4112,119.5145,2842.0
2018-10-22 13:15:00,173.72,173.98,173.71,173.83,8428.0,119.5351,119.714,119.5282,119.6108,8428.0
2018-10-22 13:20:00,173.9,173.92,173.64,173.66,6120.0,119.659,119.6727,119.48,119.4938,6120.0
2018-10-22 13:25:00,173.67,173.71,173.47,173.57,5456.0,119.5007,119.5282,119.3631,119.4319,5456.0
2018-10-22 13:30:00,173.53,173.57,173.42,173.47,4834.0,119.4044,119.4319,119.3287,119.3631,4834.0
2018-10-22 13:35:00,173.45,173.59,173.38,173.44,11100.0,119.3493,119.4456,119.3011,119.3424,11100.0
2018-10-22 13:40:00,173.44,173.69,173.44,173.63,6867.0,119.3424,119.5145,119.3424,119.4732,6867.0
2018-10-22 13:45:00,173.66,173.73,173.54,173.54,33791.0,119.4938,119.542,119.4112,119.4112,33791.0
2018-10-22 13:50:00,173.58,173.6,173.39,173.42,12674.0,119.4388,119.4525,119.308,119.3287,12674.0
2018-10-22 13:55:00,173.41,173.5,173.4,173.43,3297.0,119.3218,119.3837,119.3149,119.3355,3297.0
2018-10-22 14:00:00,173.41,173.48,173.09,173.13,24731.0,119.3218,119.37,119.1016,119.1291,24731.0
2018-10-22 14:05:00,173.0,173.11,172.95,172.98,8987.0,119.0397,119.1154,119.0053,119.0259,8987.0
2018-10-22 14:10:00,172.99,173.08,172.74,172.84,19205.0,119.0328,119.0947,118.8608,118.9296,19205.0
2018-10-22 14:15:00,172.77,172.99,172.77,172.86,5565.0,118.8814,119.0328,118.8814,118.9433,5565.0
2018-10-22 14:20:00,172.81,172.81,172.51,172.59,4671.0,118.9089,118.9089,118.7025,118.7576,4671.0
2018-10-22 14:25:00,172.53,172.67,172.49,172.65,7636.0,118.7163,118.8126,118.6887,118.7988,7636.0
2018-10-22 14:30:00,172.64,172.96,172.61,172.86,32518.0,118.792,119.0121,118.7713,118.9433,32518.0
2018-10-22 14:35:00,172.85,172.91,172.73,172.86,9460.0,118.9365,118.9777,118.8539,118.9433,9460.0
2018-10-22 14:40:00,172.86,172.94,172.82,172.88,6932.0,118.9433,118.9984,118.9158,118.9571,6932.0
2018-10-22 14:45:00,172.89,173.12,172.87,172.97,12576.0,118.964,119.1222,118.9502,119.019,12576.0
2018-10-22 14:50:00,173.01,173.08,172.83,172.84,6941.0,119.0465,119.0947,118.9227,118.9296,6941.0
2018-10-22 14:55:00,172.82,172.85,172.68,172.69,6101.0,118.9158,118.9365,118.8195,118.8264,6101.0
2018-10-22 15:00:00,172.67,172.88,172.63,172.73,9366.0,118.8126,118.9571,118.7851,118.8539,9366.0
2018-10-22 15:05:00,172.74,172.74,172.42,172.53,10366.0,118.8608,118.8608,118.6406,118.7163,10366.0
2018-10-22 15:10:00,172.53,172.65,172.48,172.57,6694.0,118.7163,118.7988,118.6819,118.7438,6694.0
2018-10-22 15:15:00,172.53,172.53,172.37,172.37,12676.0,118.7163,118.7163,118.6062,118.6062,12676.0
2018-10-22 15:20:00,172.4,172.63,172.39,172.44,7260.0,118.6268,118.7851,118.6199,118.6543,7260.0
2018-10-22 15:25:00,172.44,172.6,172.26,172.6,13416.0,118.6543,118.7644,118.5305,118.7644,13416.0
2018-10-22 15:30:00,172.56,172.72,172.44,172.46,11595.0,118.7369,118.847,118.6543,118.6681,11595.0
2018-10-22 15:35:00,172.47,172.54,172.1,172.1,16204.0,118.675,118.7231,118.4204,118.4204,16204.0
2018-10-22 15:40:00,172.09,172.15,171.93,172.02,19472.0,118.4135,118.4548,118.3034,118.3653,19472.0
2018-10-22 15:45:00,171.97,172.1,171.89,171.89,21890.0,118.3309,118.4204,118.2759,118.2759,21890.0
2018-10-22 15:50:00,171.89,172.01,171.77,171.88,28061.0,118.2759,118.3585,118.1933,118.269,28061.0
2018-10-22 15:55:00,171.85,171.96,171.79,171.86,50985.0,118.2484,118.3241,118.2071,118.2552,50985.0
2018-10-23 09:30:00,171.58,172.27,171.31,171.77,26334.0,118.0626,118.5374,117.8768,118.1933,26334.0
2018-10-23 09:35:00,171.88,172.54,171.67,171.88,13715.0,118.269,118.7231,118.1245,118.269,13715.0
2018-10-23 09:40:00,171.87,172.16,171.68,172.0,4219.0,118.2621,118.4617,118.1314,118.3516,4219.0
2018-10-23 09:45:00,171.82,171.98,171.71,171.85,12389.0,118.2277,118.3378,118.152,118.2484,12389.0
2018-10-23 09:50:00,171.81,171.94,171.67,171.86,7900.0,118.2208,118.3103,118.1245,118.2552,7900.0
2018-10-23 09:55:00,171.75,171.75,171.44,171.44,8103.0,118.1796,118.1796,117.9662,117.9662,8103.0
2018-10-23 10:00:00,171.39,171.83,171.24,171.36,17243.0,117.9318,118.2346,117.8286,117.9112,17243.0
2018-10-23 10:05:00,171.43,171.74,171.24,171.61,15394.0,117.9594,118.1727,117.8286,118.0832,15394.0
2018-10-23 10:10:00,171.68,171.89,171.33,171.5,7201.0,118.1314,118.2759,117.8906,118.0075,7201.0
2018-10-23 10:15:00,171.44,171.64,171.25,171.27,8073.0,117.9662,118.1039,117.8355,117.8493,8073.0
2018-10-23 10:20:00,171.26,171.35,170.98,171.1,6442.0,117.8424,117.9043,117.6497,117.7323,6442.0
2018-10-23 10:25:00,171.17,171.75,171.15,171.62,41670.0,117.7805,118.1796,117.7667,118.0901,41670.0
2018-10-23 10:30:00,171.61,171.61,171.06,171.12,10078.0,118.0832,118.0832,117.7048,117.7461,10078.0
2018-10-23 10:35:00,171.2,171.59,171.2,171.59,3300.0,117.8011,118.0695,117.8011,118.0695,3300.0
2018-10-23 10:40:00,171.65,172.04,171.65,172.04,10138.0,118.1107,118.3791,118.1107,118.3791,10138.0
2018-10-23 10:45:00,171.93,172.1,171.55,171.61,17590.0,118.3034,118.4204,118.0419,118.0832,17590.0
2018-10-23 10:50:00,171.81,172.1,171.81,172.05,4751.0,118.2208,118.4204,118.2208,118.386,4751.0
2018-10-23 10:55:00,172.01,172.05,171.71,171.75,8871.0,118.3585,118.386,118.152,118.1796,8871.0
2018-10-23 11:00:00,171.82,171.93,171.61,171.66,6763.0,118.2277,118.3034,118.0832,118.1176,6763.0
2018-10-23 11:05:00,171.68,172.02,171.59,171.95,4219.0,118.1314,118.3653,118.0695,118.3172,4219.0
2018-10-23 11:10:00,171.97,172.11,171.68,171.85,6800.0,118.3309,118.4273,118.1314,118.2484,6800.0
2018-10-23 11:15:00,171.78,171.8,171.56,171.64,7609.0,118.2002,118.214,118.0488,118.1039,7609.0
2018-10-23 11:20:00,171.74,171.75,171.47,171.55,10548.0,118.1727,118.1796,117.9869,118.0419,10548.0
2018-10-23 11:25:00,171.51,171.51,171.19,171.19,5874.0,118.0144,118.0144,117.7942,117.7942,5874.0
2018-10-23 11:30:00,171.19,171.34,171.02,171.02,4568.0,117.7942,117.8974,117.6772,117.6772,4568.0
2018-10-23 11:35:00,171.11,171.35,171.11,171.18,7499.0,117.7392,117.9043,117.7392,117.7873,7499.0
2018-10-23 11:40:00,171.24,171.28,171.11,171.18,6300.0,117.8286,117.8562,117.7392,117.7873,6300.0
2018-10-23 11:45:00,171.22,171.33,171.15,171.15,7988.0,117.8149,117.8906,117.7667,117.7667,7988.0
2018-10-23 11:50:00,171.15,171.26,171.0,171.22,7622.0,117.7667,117.8424,117.6635,117.8149,7622.0
2018-10-23 11:55:00,171.18,171.26,171.08,171.08,8357.0,117.7873,117.8424,117.7185,117.7185,8357.0
2018-10-23 12:00:00,171.11,171.17,171.03,171.13,8369.0,117.7392,117.7805,117.6841,117.7529,8369.0
2018-10-23 12:05:00,171.13,171.34,171.13,171.28,15301.0,117.7529,117.8974,117.7529,117.8562,15301.0
2018-10-23 12:10:00,171.31,171.48,171.19,171.31,29874.0,117.8768,117.9938,117.7942,117.8768,29874.0
2018-10-23 12:15:00,171.33,171.43,171.28,171.39,9445.0,117.8906,117.9594,117.8562,117.9318,9445.0
2018-10-23 12:20:00,171.41,171.57,171.4,171.47,5917.0,117.9456,118.0557,117.9387,117.9869,5917.0
2018-10-23 12:25:00,171.43,171.54,171.34,171.52,3215.0,117.9594,118.0351,117.8974,118.0213,3215.0
2018-10-23 12:30:00,171.55,171.68,171.5,171.56,3902.0,118.0419,118.1314,118.0075,118.0488,3902.0
2018-10-23 12:35:00,171.48,171.52,171.32,171.38,3381.0,117.9938,118.0213,117.8837,117.925,3381.0
2018-10-23 12:40:00,171.47,171.54,171.23,171.24,2116.0,117.9869,118.0351,117.8217,117.8286,2116.0
2018-10-23 12:45:00,171.31,171.84,171.27,171.83,7671.0,117.8768,118.2415,117.8493,118.2346,7671.0
2018-10-23 12:50:00,171.83,171.83,171.42,171.52,8449.0,118.2346,118.2346,117.9525,118.0213,8449.0
2018-10-23 12:55:00,171.56,171.65,171.5,171.52,4704.0,118.0488,118.1107,118.0075,118.0213,4704.0
2018-10-23 13:00:00,171.54,171.74,171.47,171.7,32385.0,118.0351,118.1727,117.9869,118.1452,32385.0
2018-10-23 13:05:00,171.71,171.96,171.67,171.96,6295.0,118.152,118.3241,118.1245,118.3241,6295.0
2018-10-23 13:10:00,171.99,172.11,171.9,171.95,7775.0,118.3447,118.4273,118.2828,118.3172,7775.0
2018-10-23 13:15:00,172.08,172.16,171.94,172.08,3800.0,118.4066,118.4617,118.3103,118.4066,3800.0
2018-10-23 13:20:00,171.98,172.28,171.94,172.28,4155.0,118.3378,118.5442,118.3103,118.5442,4155.0
2018-10-23 13:25:00,172.3,172.5,172.25,172.33,6467.0,118.558,118.6956,118.5236,118.5786,6467.0
2018-10-23 13:30:00,172.54,172.54,172.14,172.19,4000.0,118.7231,118.7231,118.4479,118.4823,4000.0
2018-10-23 13:35:00,172.26,172.26,171.9,172.09,9777.0,118.5305,118.5305,118.2828,118.4135,9777.0
2018-10-23 13:40:00,172.1,172.13,171.89,172.02,8098.0,118.4204,118.441,118.2759,118.3653,8098.0
2018-10-23 13:45:00,172.11,172.15,171.96,172.03,13792.0,118.4273,118.4548,118.3241,118.3722,13792.0
2018-10-23 13:50:00,172.02,172.17,171.93,172.0,19540.0,118.3653,118.4686,118.3034,118.3516,19540.0
2018-10-23 13:55:00,171.98,172.03,171.93,171.99,4861.0,118.3378,118.3722,118.3034,118.3447,4861.0
2018-10-23 14:00:00,172.0,172.21,171.96,172.09,37537.0,118.3516,118.4961,118.3241,118.4135,37537.0
2018-10-23 14:05:00,172.15,172.33,172.03,172.16,45331.0,118.4548,118.5786,118.3722,118.4617,45331.0
2018-10-23 14:10:00,172.15,172.23,171.9,172.06,71994.0,118.4548,118.5098,118.2828,118.3929,71994.0
2018-10-23 14:15:00,172.06,172.48,172.05,172.44,79436.0,118.3929,118.6819,118.386,118.6543,79436.0
2018-10-23 14:20:00,172.42,173.29,172.42,173.29,15733.0,118.6406,119.2392,118.6406,119.2392,15733.0
2018-10-23 14:25:00,173.3,173.38,172.94,173.25,30827.0,119.2461,119.3011,118.9984,119.2117,30827.0
2018-10-23 14:30:00,173.31,173.6,173.27,173.31,6855.0,119.253,119.4525,119.2255,119.253,6855.0
2018-10-23 14:35:00,173.36,173.64,173.35,173.49,4804.0,119.2874,119.48,119.2805,119.3768,4804.0
2018-10-23 14:40:00,173.51,173.73,173.45,173.73,4339.0,119.3906,119.542,119.3493,119.542,4339.0
2018-10-23 14:45:00,173.65,173.65,173.31,173.6,6277.0,119.4869,119.4869,119.253,119.4525,6277.0
2018-10-23 14:50:00,173.51,173.76,173.48,173.65,5450.0,119.3906,119.5626,119.37,119.4869,5450.0
2018-10-23 14:55:00,173.57,173.63,173.25,173.32,5235.0,119.4319,119.4732,119.2117,119.2599,5235.0
2018-10-23 15:00:00,173.4,173.7,173.27,173.55,7526.0,119.3149,119.5213,119.2255,119.4181,7526.0
2018-10-23 15:05:00,173.5,173.61,173.21,173.21,19186.0,119.3837,119.4594,119.1842,119.1842,19186.0
2018-10-23 15:10:00,173.27,173.3,173.01,173.19,35033.0,119.2255,119.2461,119.0465,119.1704,35033.0
2018-10-23 15:15:00,173.21,173.33,172.93,172.96,19455.0,119.1842,119.2667,118.9915,119.0121,19455.0
2018-10-23 15:20:00,173.02,173.15,172.79,172.92,52518.0,119.0534,119.1429,118.8952,118.9846,52518.0
2018-10-23 15:25:00,172.91,173.3,172.9,173.13,184082.0,118.9777,119.2461,118.9709,119.1291,184082.0
2018-10-23 15:30:00,173.21,173.22,172.93,173.03,17203.0,119.1842,119.191,118.9915,119.0603,17203.0
2018-10-23 15:35:00,173.01,173.22,172.85,172.93,18721.0,119.0465,119.191,118.9365,118.9915,18721.0
2018-10-23 15:40:00,172.97,173.05,172.66,172.84,14226.0,119.019,119.0741,118.8057,118.9296,14226.0
2018-10-23 15:45:00,172.85,173.05,172.76,172.95,18744.0,118.9365,119.0741,118.8745,119.0053,18744.0
2018-10-23 15:50:00,172.93,173.0,172.59,172.69,19980.0,118.9915,119.0397,118.7576,118.8264,19980.0
2018-10-23 15:55:00,172.68,172.75,172.55,172.7,43904.0,118.8195,118.8676,118.73,118.8332,43904.0
2018-10-24 09:30:00,172.61,173.55,172.5,173.55,17387.0,118.7713,119.4181,118.6956,119.4181,17387.0
2018-10-24 09:35:00,173.77,174.15,173.34,174.15,10633.0,119.5695,119.831,119.2736,119.831,10633.0
2018-10-24 09:40:00,174.11,174.26,173.8,173.97,36801.0,119.8034,119.9067,119.5901,119.7071,36801.0
2018-10-24 09:45:00,174.07,174.22,173.61,173.61,9849.0,119.7759,119.8791,119.4594,119.4594,9849.0
2018-10-24 09:50:00,173.61,173.61,173.27,173.53,34100.0,119.4594,119.4594,119.2255,119.4044,34100.0
2018-10-24 09:55:00,173.55,173.86,173.48,173.66,16902.0,119.4181,119.6314,119.37,119.4938,16902.0
2018-10-24 10:00:00,173.66,174.06,173.63,173.92,12372.0,119.4938,119.769,119.4732,119.6727,12372.0
2018-10-24 10:05:00,173.92,173.99,173.62,173.64,4014.0,119.6727,119.7209,119.4663,119.48,4014.0
2018-10-24 10:10:00,173.74,173.98,173.7,173.87,9850.0,119.5489,119.714,119.5213,119.6383,9850.0
2018-10-24 10:15:00,173.86,174.07,173.74,173.74,12406.0,119.6314,119.7759,119.5489,119.5489,12406.0
2018-10-24 10:20:00,173.81,174.14,173.74,174.13,12002.0,119.597,119.8241,119.5489,119.8172,12002.0
2018-10-24 10:25:00,174.08,174.16,173.91,173.91,4247.0,119.7828,119.8379,119.6658,119.6658,4247.0
2018-10-24 10:30:00,173.94,174.12,173.92,173.92,29767.0,119.6865,119.8103,119.6727,119.6727,29767.0
2018-10-24 10:35:00,173.94,174.22,173.85,174.03,26120.0,119.6865,119.8791,119.6245,119.7484,26120.0
2018-10-24 10:40:00,174.06,174.3,173.94,173.97,12810.0,119.769,119.9342,119.6865,119.7071,12810.0
2018-10-24 10:45:00,173.94,174.03,173.75,174.03,21222.0,119.6865,119.7484,119.5557,119.7484,21222.0
2018-10-24 10:50:00,174.03,174.18,173.98,174.0,21979.0,119.7484,119.8516,119.714,119.7278,21979.0
2018-10-24 10:55:00,173.99,174.08,173.92,174.06,10463.0,119.7209,119.7828,119.6727,119.769,10463.0
2018-10-24 11:00:00,174.06,174.06,173.41,173.49,113987.0,119.769,119.769,119.3218,119.3768,113987.0
2018-10-24 11:05:00,173.59,173.71,173.48,173.63,7335.0,119.4456,119.5282,119.37,119.4732,7335.0
2018-10-24 11:10:00,173.67,174.16,173.65,174.05,14458.0,119.5007,119.8379,119.4869,119.7622,14458.0
2018-10-24 11:15:00,174.08,174.18,173.93,174.02,42375.0,119.7828,119.8516,119.6796,119.7415,42375.0
2018-10-24 11:20:00,173.99,174.38,173.92,174.23,28687.0,119.7209,119.9892,119.6727,119.886,28687.0
2018-10-24 11:25:00,174.21,174.32,174.19,174.22,23689.0,119.8723,119.9479,119.8585,119.8791,23689.0
2018-10-24 11:30:00,174.22,174.46,174.16,174.32,119445.0,119.8791,120.0443,119.8379,119.9479,119445.0
2018-10-24 11:35:00,174.22,174.29,174.13,174.24,4773.0,119.8791,119.9273,119.8172,119.8929,4773.0
2018-10-24 11:40:00,174.24,174.53,174.15,174.53,12651.0,119.8929,120.0924,119.831,120.0924,12651.0
2018-10-24 11:45:00,174.63,175.14,174.6,174.99,14550.0,120.1613,120.5122,120.1406,120.409,14550.0
2018-10-24 11:50:00,174.95,175.12,174.87,174.93,13847.0,120.3814,120.4984,120.3264,120.3677,13847.0
2018-10-24 11:55:00,175.02,175.17,174.82,174.97,14460.0,120.4296,120.5328,120.292,120.3952,14460.0
2018-10-24 12:00:00,174.91,175.0,174.68,174.82,9535.0,120.3539,120.4158,120.1957,120.292,9535.0
2018-10-24 12:05:00,174.77,175.09,174.71,174.98,32674.0,120.2576,120.4778,120.2163,120.4021,32674.0
2018-10-24 12:10:00,175.02,175.21,174.97,175.05,12193.0,120.4296,120.5603,120.3952,120.4503,12193.0
2018-10-24 12:15:00,175.05,175.22,174.92,175.06,18828.0,120.4503,120.5672,120.3608,120.4571,18828.0
2018-10-24 12:20:00,175.07,175.13,175.0,175.13,7925.0,120.464,120.5053,120.4158,120.5053,7925.0
2018-10-24 12:25:00,175.18,175.27,174.95,175.11,25231.0,120.5397,120.6016,120.3814,120.4915,25231.0
2018-10-24 12:30:00,175.09,175.12,174.96,175.02,17259.0,120.4778,120.4984,120.3883,120.4296,17259.0
2018-10-24 12:35:00,174.99,175.11,174.98,175.07,15055.0,120.409,120.4915,120.4021,120.464,15055.0
2018-10-24 12:40:00,175.05,175.18,175.01,175.07,15131.0,120.4503,120.5397,120.4227,120.464,15131.0
2018-10-24 12:45:00,175.13,175.15,174.87,174.87,12365.0,120.5053,120.5191,120.3264,120.3264,12365.0
2018-10-24 12:50:00,174.87,175.15,174.75,175.15,9930.0,120.3264,120.5191,120.2438,120.5191,9930.0
2018-10-24 12:55:00,175.2,175.29,175.12,175.12,7922.0,120.5535,120.6154,120.4984,120.4984,7922.0
2018-10-24 13:00:00,175.09,175.09,174.89,174.93,9594.0,120.4778,120.4778,120.3402,120.3677,9594.0
2018-10-24 13:05:00,174.94,175.07,174.82,174.84,6915.0,120.3746,120.464,120.292,120.3058,6915.0
2018-10-24 13:10:00,174.79,174.98,174.79,174.89,9914.0,120.2714,120.4021,120.2714,120.3402,9914.0
2018-10-24 13:15:00,174.82,174.93,174.69,174.93,10226.0,120.292,120.3677,120.2025,120.3677,10226.0
2018-10-24 13:20:00,174.89,175.02,174.82,174.95,10656.0,120.3402,120.4296,120.292,120.3814,10656.0
2018-10-24 13:25:00,174.88,175.03,174.87,174.88,6033.0,120.3333,120.4365,120.3264,120.3333,6033.0
2018-10-24 13:30:00,174.88,175.13,174.79,175.03,12676.0,120.3333,120.5053,120.2714,120.4365,12676.0
2018-10-24 13:35:00,175.02,175.1,174.76,174.8,19119.0,120.4296,120.4847,120.2507,120.2782,19119.0
2018-10-24 13:40:00,174.8,175.21,174.79,175.16,22652.0,120.2782,120.5603,120.2714,120.5259,22652.0
2018-10-24 13:45:00,175.16,175.16,174.86,175.01,27001.0,120.5259,120.5259,120.3195,120.4227,27001.0
2018-10-24 13:50:00,175.03,175.38,174.97,175.37,37770.0,120.4365,120.6773,120.3952,120.6704,37770.0
2018-10-24 13:55:00,175.4,175.56,175.29,175.55,54021.0,120.6911,120.8012,120.6154,120.7943,54021.0
2018-10-24 14:00:00,175.55,175.57,175.32,175.39,14384.0,120.7943,120.8081,120.636,120.6842,14384.0
2018-10-24 14:05:00,175.26,175.44,175.14,175.44,7801.0,120.5948,120.7186,120.5122,120.7186,7801.0
2018-10-24 14:10:00,175.44,175.52,175.34,175.45,19367.0,120.7186,120.7737,120.6498,120.7255,19367.0
2018-10-24 14:15:00,175.43,175.45,175.27,175.31,29442.0,120.7117,120.7255,120.6016,120.6292,29442.0
2018-10-24 14:20:00,175.28,175.6,175.26,175.54,35772.0,120.6085,120.8287,120.5948,120.7874,35772.0
2018-10-24 14:25:00,175.49,175.92,175.45,175.62,29568.0,120.753,121.0489,120.7255,120.8425,29568.0
2018-10-24 14:30:00,175.67,175.89,175.43,175.87,64724.0,120.8769,121.0283,120.7117,121.0145,64724.0
2018-10-24 14:35:00,175.83,176.16,175.83,176.04,21666.0,120.987,121.214,120.987,121.1315,21666.0
2018-10-24 14:40:00,176.0,176.11,175.89,176.07,13206.0,121.1039,121.1796,121.0283,121.1521,13206.0
2018-10-24 14:45:00,176.01,176.09,175.89,175.91,12751.0,121.1108,121.1659,121.0283,121.042,12751.0
2018-10-24 14:50:00,175.89,175.89,175.38,175.46,13965.0,121.0283,121.0283,120.6773,120.7324,13965.0
2018-10-24 14:55:00,175.46,175.58,175.42,175.5,11139.0,120.7324,120.8149,120.7048,120.7599,11139.0
2018-10-24 15:00:00,175.49,175.49,174.9,174.9,12834.0,120.753,120.753,120.347,120.347,12834.0
2018-10-24 15:05:00,174.9,175.1,174.89,174.94,13619.0,120.347,120.4847,120.3402,120.3746,13619.0
2018-10-24 15:10:00,175.0,175.33,174.92,175.33,19969.0,120.4158,120.6429,120.3608,120.6429,19969.0
2018-10-24 15:15:00,175.35,175.51,175.17,175.42,14808.0,120.6567,120.7668,120.5328,120.7048,14808.0
2018-10-24 15:20:00,175.36,175.49,175.22,175.31,41436.0,120.6636,120.753,120.5672,120.6292,41436.0
2018-10-24 15:25:00,175.33,175.36,174.91,175.07,20611.0,120.6429,120.6636,120.3539,120.464,20611.0
2018-10-24 15:30:00,175.06,175.17,174.83,174.83,24230.0,120.4571,120.5328,120.2989,120.2989,24230.0
2018-10-24 15:35:00,174.84,175.04,174.78,175.02,42323.0,120.3058,120.4434,120.2645,120.4296,42323.0
2018-10-24 15:40:00,175.0,175.01,174.57,174.82,60098.0,120.4158,120.4227,120.12,120.292,60098.0
2018-10-24 15:45:00,174.77,174.77,174.49,174.62,49743.0,120.2576,120.2576,120.0649,120.1544,49743.0
2018-10-24 15:50:00,174.66,174.66,174.34,174.34,64236.0,120.1819,120.1819,119.9617,119.9617,64236.0
2018-10-24 15:55:00,174.34,174.38,173.64,173.81,97442.0,119.9617,119.9892,119.48,119.597,97442.0
2018-10-25 09:30:00,177.34,180.37,177.24,178.21,78905.0,122.026,124.1109,121.9572,122.6246,78905.0
2018-10-25 09:35:00,178.31,178.42,174.99,175.08,50541.0,122.6934,122.7691,120.409,120.4709,50541.0
2018-10-25 09:40:00,175.08,176.27,175.0,175.52,17006.0,120.4709,121.2897,120.4158,120.7737,17006.0
2018-10-25 09:45:00,175.63,176.68,175.63,176.31,35696.0,120.8493,121.5718,120.8493,121.3172,35696.0
2018-10-25 09:50:00,176.19,176.64,175.95,176.61,11218.0,121.2347,121.5443,121.0695,121.5237,11218.0
2018-10-25 09:55:00,176.69,176.72,175.55,175.95,10724.0,121.5787,121.5994,120.7943,121.0695,10724.0
2018-10-25 10:00:00,175.95,176.13,175.43,175.67,42079.0,121.0695,121.1934,120.7117,120.8769,42079.0
2018-10-25 10:05:00,175.82,176.16,175.04,175.04,33757.0,120.9801,121.214,120.4434,120.4434,33757.0
2018-10-25 10:10:00,174.93,175.94,174.89,175.35,22973.0,120.3677,121.0627,120.3402,120.6567,22973.0
2018-10-25 10:15:00,175.35,176.62,175.34,176.16,21600.0,120.6567,121.5306,120.6498,121.214,21600.0
2018-10-25 10:20:00,176.26,177.12,176.02,176.9,49311.0,121.2828,121.8746,121.1177,121.7232,49311.0
2018-10-25 10:25:00,176.94,177.24,176.54,176.54,8033.0,121.7507,121.9572,121.4755,121.4755,8033.0
2018-10-25 10:30:00,176.5,177.28,176.21,177.28,46964.0,121.448,121.9847,121.2484,121.9847,46964.0
2018-10-25 10:35:00,177.19,177.44,176.67,176.69,13733.0,121.9228,122.0948,121.565,121.5787,13733.0
2018-10-25 10:40:00,176.68,176.91,176.33,176.7,6100.0,121.5718,121.7301,121.331,121.5856,6100.0
2018-10-25 10:45:00,176.77,177.02,176.67,176.96,15762.0,121.6338,121.8058,121.565,121.7645,15762.0
2018-10-25 10:50:00,177.02,177.74,177.02,177.62,20462.0,121.8058,122.3012,121.8058,122.2186,20462.0
2018-10-25 10:55:00,177.72,177.73,177.01,177.01,13212.0,122.2875,122.2943,121.7989,121.7989,13212.0
2018-10-25 11:00:00,177.08,177.62,177.06,177.22,24098.0,121.8471,122.2186,121.8333,121.9434,24098.0
2018-10-25 11:05:00,177.36,177.58,177.24,177.39,15404.0,122.0397,122.1911,121.9572,122.0604,15404.0
2018-10-25 11:10:00,177.46,177.46,177.01,177.12,25420.0,122.1086,122.1086,121.7989,121.8746,25420.0
2018-10-25 11:15:00,177.06,177.85,177.06,177.82,12935.0,121.8333,122.3769,121.8333,122.3563,12935.0
2018-10-25 11:20:00,177.9,178.31,177.8,178.29,25355.0,122.4113,122.6934,122.3425,122.6797,25355.0
2018-10-25 11:25:00,178.18,178.83,178.18,178.53,38563.0,122.604,123.0512,122.604,122.8448,38563.0
2018-10-25 11:30:00,178.54,179.0,178.5,178.72,24780.0,122.8517,123.1682,122.8242,122.9755,24780.0
2018-10-25 11:35:00,178.71,178.83,178.46,178.61,11392.0,122.9687,123.0512,122.7966,122.8999,11392.0
2018-10-25 11:40:00,178.63,178.83,178.56,178.64,8250.0,122.9136,123.0512,122.8655,122.9205,8250.0
2018-10-25 11:45:00,178.78,178.86,178.57,178.81,10600.0,123.0168,123.0719,122.8723,123.0375,10600.0
2018-10-25 11:50:00,178.89,178.96,178.56,178.91,13994.0,123.0925,123.1407,122.8655,123.1063,13994.0
2018-10-25 11:55:00,178.87,179.04,178.83,178.9,14178.0,123.0788,123.1957,123.0512,123.0994,14178.0
2018-10-25 12:00:00,178.9,179.05,178.8,178.97,13941.0,123.0994,123.2026,123.0306,123.1476,13941.0
2018-10-25 12:05:00,178.97,179.55,178.93,179.55,19616.0,123.1476,123.5467,123.12,123.5467,19616.0
2018-10-25 12:10:00,179.55,179.7,179.38,179.43,19962.0,123.5467,123.6499,123.4297,123.4641,19962.0
2018-10-25 12:15:00,179.43,179.5,179.24,179.46,16816.0,123.4641,123.5123,123.3334,123.4847,16816.0
2018-10-25 12:20:00,179.49,180.0,179.43,179.93,24121.0,123.5054,123.8563,123.4641,123.8081,24121.0
2018-10-25 12:25:00,180.0,180.13,179.93,179.97,21481.0,123.8563,123.9458,123.8081,123.8357,21481.0
2018-10-25 12:30:00,180.01,180.1,179.54,179.56,20715.0,123.8632,123.9251,123.5398,123.5535,20715.0
2018-10-25 12:35:00,179.63,180.09,179.63,180.01,17110.0,123.6017,123.9182,123.6017,123.8632,17110.0
2018-10-25 12:40:00,180.04,180.23,179.77,180.22,30099.0,123.8838,124.0146,123.698,124.0077,30099.0
2018-10-25 12:45:00,180.18,180.35,180.18,180.22,28532.0,123.9802,124.0971,123.9802,124.0077,28532.0
2018-10-25 12:50:00,180.28,180.28,179.93,179.93,16268.0,124.049,124.049,123.8081,123.8081,16268.0
2018-10-25 12:55:00,179.96,180.15,179.87,180.02,9888.0,123.8288,123.9595,123.7669,123.8701,9888.0
2018-10-25 13:00:00,180.04,180.18,179.9,179.97,12247.0,123.8838,123.9802,123.7875,123.8357,12247.0
2018-10-25 13:05:00,179.89,180.16,179.83,180.16,6552.0,123.7806,123.9664,123.7393,123.9664,6552.0
2018-10-25 13:10:00,180.13,180.29,179.78,179.9,12200.0,123.9458,124.0558,123.7049,123.7875,12200.0
2018-10-25 13:15:00,179.91,179.96,179.78,179.78,6591.0,123.7944,123.8288,123.7049,123.7049,6591.0
2018-10-25 13:20:00,179.78,180.22,179.77,180.19,7286.0,123.7049,124.0077,123.698,123.987,7286.0
2018-10-25 13:25:00,180.24,180.3,179.91,179.91,12088.0,124.0214,124.0627,123.7944,123.7944,12088.0
2018-10-25 13:30:00,179.87,180.22,179.76,180.19,13079.0,123.7669,124.0077,123.6912,123.987,13079.0
2018-10-25 13:35:00,180.22,180.34,179.95,179.95,12977.0,124.0077,124.0903,123.8219,123.8219,12977.0
2018-10-25 13:40:00,179.96,180.0,179.5,179.79,13268.0,123.8288,123.8563,123.5123,123.7118,13268.0
2018-10-25 13:45:00,179.82,180.0,179.77,179.89,12185.0,123.7324,123.8563,123.698,123.7806,12185.0
2018-10-25 13:50:00,179.84,179.9,179.7,179.86,6222.0,123.7462,123.7875,123.6499,123.76,6222.0
2018-10-25 13:55:00,179.86,179.93,179.73,179.81,4953.0,123.76,123.8081,123.6705,123.7256,4953.0
2018-10-25 14:00:00,179.76,179.98,179.76,179.92,8248.0,123.6912,123.8425,123.6912,123.8013,8248.0
2018-10-25 14:05:00,179.86,180.0,179.79,179.86,13505.0,123.76,123.8563,123.7118,123.76,13505.0
2018-10-25 14:10:00,179.85,180.0,179.76,179.91,12012.0,123.7531,123.8563,123.6912,123.7944,12012.0
2018-10-25 14:15:00,179.96,180.01,179.76,179.88,14078.0,123.8288,123.8632,123.6912,123.7737,14078.0
2018-10-25 14:20:00,179.89,180.0,179.89,179.94,11762.0,123.7806,123.8563,123.7806,123.815,11762.0
2018-10-25 14:25:00,179.91,180.07,179.73,179.98,17855.0,123.7944,123.9045,123.6705,123.8425,17855.0
2018-10-25 14:30:00,179.94,180.72,179.93,180.7,16434.0,123.815,124.3517,123.8081,124.338,16434.0
2018-10-25 14:35:00,180.69,180.75,180.5,180.75,15836.0,124.3311,124.3724,124.2003,124.3724,15836.0
2018-10-25 14:40:00,180.72,181.04,180.72,181.04,8580.0,124.3517,124.5719,124.3517,124.5719,8580.0
2018-10-25 14:45:00,181.03,181.17,180.72,180.72,26152.0,124.565,124.6614,124.3517,124.3517,26152.0
2018-10-25 14:50:00,180.72,180.72,180.31,180.42,15822.0,124.3517,124.3517,124.0696,124.1453,15822.0
2018-10-25 14:55:00,180.35,180.52,180.33,180.51,9766.0,124.0971,124.2141,124.0834,124.2072,9766.0
2018-10-25 15:00:00,180.5,180.54,180.25,180.3,13604.0,124.2003,124.2279,124.0283,124.0627,13604.0
2018-10-25 15:05:00,180.28,180.52,180.28,180.42,16750.0,124.049,124.2141,124.049,124.1453,16750.0
2018-10-25 15:10:00,180.45,181.06,180.45,181.06,22548.0,124.1659,124.5857,124.1659,124.5857,22548.0
2018-10-25 15:15:00,181.05,181.35,180.97,181.1,30052.0,124.5788,124.7852,124.5238,124.6132,30052.0
2018-10-25 15:20:00,181.1,181.34,181.1,181.34,28410.0,124.6132,124.7783,124.6132,124.7783,28410.0
2018-10-25 15:25:00,181.34,181.52,181.19,181.22,31279.0,124.7783,124.9022,124.6751,124.6958,31279.0
2018-10-25 15:30:00,181.23,181.38,180.85,180.95,42153.0,124.7027,124.8059,124.4412,124.51,42153.0
2018-10-25 15:35:00,180.94,181.28,180.93,181.23,35687.0,124.5031,124.7371,124.4962,124.7027,35687.0
2018-10-25 15:40:00,181.24,181.25,180.85,180.85,38699.0,124.7095,124.7164,124.4412,124.4412,38699.0
2018-10-25 15:45:00,180.86,180.99,180.68,180.78,50946.0,124.4481,124.5375,124.3242,124.393,50946.0
2018-10-25 15:50:00,180.76,180.76,180.26,180.36,77824.0,124.3793,124.3793,124.0352,124.104,77824.0
2018-10-25 15:55:00,180.34,181.07,180.27,180.82,140311.0,124.0903,124.5926,124.0421,124.4205,140311.0
2018-10-26 09:30:00,181.07,181.07,179.19,180.7,33696.0,124.5926,124.5926,123.2989,124.338,33696.0
2018-10-26 09:35:00,180.56,181.06,179.92,180.45,16015.0,124.2416,124.5857,123.8013,124.1659,16015.0
2018-10-26 09:40:00,180.4,180.57,180.11,180.57,15723.0,124.1315,124.2485,123.932,124.2485,15723.0
2018-10-26 09:45:00,180.64,181.23,180.25,180.79,28975.0,124.2967,124.7027,124.0283,124.3999,28975.0
2018-10-26 09:50:00,180.73,180.79,180.25,180.56,30623.0,124.3586,124.3999,124.0283,124.2416,30623.0
2018-10-26 09:55:00,180.51,180.51,179.62,179.92,24740.0,124.2072,124.2072,123.5948,123.8013,24740.0
2018-10-26 10:00:00,179.84,180.05,179.62,179.72,28810.0,123.7462,123.8907,123.5948,123.6636,28810.0
2018-10-26 10:05:00,179.62,179.72,179.0,179.62,15612.0,123.5948,123.6636,123.1682,123.5948,15612.0
2018-10-26 10:10:00,179.65,180.24,179.48,180.24,14566.0,123.6155,124.0214,123.4985,124.0214,14566.0
2018-10-26 10:15:00,180.17,180.47,179.82,180.32,9497.0,123.9733,124.1797,123.7324,124.0765,9497.0
2018-10-26 10:20:00,180.41,180.81,180.31,180.31,8903.0,124.1384,124.4137,124.0696,124.0696,8903.0
2018-10-26 10:25:00,180.49,180.72,179.79,179.86,14453.0,124.1935,124.3517,123.7118,123.76,14453.0
2018-10-26 10:30:00,179.55,179.85,179.43,179.43,24060.0,123.5467,123.7531,123.4641,123.4641,24060.0
2018-10-26 10:35:00,179.46,179.73,179.42,179.65,18435.0,123.4847,123.6705,123.4572,123.6155,18435.0
2018-10-26 10:40:00,179.7,179.96,179.12,179.12,16680.0,123.6499,123.8288,123.2508,123.2508,16680.0
2018-10-26 10:45:00,179.11,179.21,178.68,178.81,14330.0,123.2439,123.3127,122.948,123.0375,14330.0
2018-10-26 10:50:00,178.92,179.02,178.6,178.79,9814.0,123.1132,123.182,122.893,123.0237,9814.0
2018-10-26 10:55:00,178.9,179.0,178.41,178.41,16232.0,123.0994,123.1682,122.7622,122.7622,16232.0
2018-10-26 11:00:00,178.33,178.79,178.28,178.46,15756.0,122.7072,123.0237,122.6728,122.7966,15756.0
2018-10-26 11:05:00,178.46,178.88,178.46,178.66,14746.0,122.7966,123.0856,122.7966,122.9343,14746.0
2018-10-26 11:10:00,178.65,179.04,178.26,178.99,20712.0,122.9274,123.1957,122.659,123.1613,20712.0
2018-10-26 11:15:00,178.98,179.7,178.96,179.45,13019.0,123.1545,123.6499,123.1407,123.4779,13019.0
2018-10-26 11:20:00,179.48,179.59,179.07,179.47,11837.0,123.4985,123.5742,123.2164,123.4916,11837.0
2018-10-26 11:25:00,179.55,179.83,179.34,179.71,44020.0,123.5467,123.7393,123.4022,123.6568,44020.0
2018-10-26 11:30:00,179.8,180.52,179.7,180.52,16780.0,123.7187,124.2141,123.6499,124.2141,16780.0
2018-10-26 11:35:00,180.75,181.36,180.24,180.93,32675.0,124.3724,124.7921,124.0214,124.4962,32675.0
2018-10-26 11:40:00,180.9,181.14,180.36,180.5,21923.0,124.4756,124.6407,124.104,124.2003,21923.0
2018-10-26 11:45:00,180.45,180.5,179.9,179.93,6072.0,124.1659,124.2003,123.7875,123.8081,6072.0
2018-10-26 11:50:00,179.86,180.95,179.86,180.67,12427.0,123.76,124.51,123.76,124.3173,12427.0
2018-10-26 11:55:00,180.55,181.17,180.54,180.83,19184.0,124.2348,124.6614,124.2279,124.4274,19184.0
2018-10-26 12:00:00,180.89,181.14,180.55,181.0,15234.0,124.4687,124.6407,124.2348,124.5444,15234.0
2018-10-26 12:05:00,181.0,181.43,181.0,181.12,24657.0,124.5444,124.8403,124.5444,124.627,24657.0
2018-10-26 12:10:00,181.2,181.2,180.41,180.43,7621.0,124.682,124.682,124.1384,124.1522,7621.0
2018-10-26 12:15:00,180.44,180.82,180.35,180.74,6363.0,124.1591,124.4205,124.0971,124.3655,6363.0
2018-10-26 12:20:00,180.77,180.96,180.58,180.84,9934.0,124.3861,124.5169,124.2554,124.4343,9934.0
2018-10-26 12:25:00,180.77,181.06,180.77,180.94,35240.0,124.3861,124.5857,124.3861,124.5031,35240.0
2018-10-26 12:30:00,180.85,181.38,180.84,181.05,29336.0,124.4412,124.8059,124.4343,124.5788,29336.0
2018-10-26 12:35:00,181.14,181.14,180.93,181.05,6528.0,124.6407,124.6407,124.4962,124.5788,6528.0
2018-10-26 12:40:00,181.1,181.49,181.1,181.48,8329.0,124.6132,124.8816,124.6132,124.8747,8329.0
2018-10-26 12:45:00,181.45,181.45,181.02,181.16,14547.0,124.854,124.854,124.5582,124.6545,14547.0
2018-10-26 12:50:00,181.19,181.19,180.67,181.02,5840.0,124.6751,124.6751,124.3173,124.5582,5840.0
2018-10-26 12:55:00,180.93,181.15,180.89,180.94,6138.0,124.4962,124.6476,124.4687,124.5031,6138.0
2018-10-26 13:00:00,180.95,181.11,180.76,180.88,6640.0,124.51,124.6201,124.3793,124.4618,6640.0
2018-10-26 13:05:00,180.89,181.04,180.72,180.87,15571.0,124.4687,124.5719,124.3517,124.4549,15571.0
2018-10-26 13:10:00,180.81,180.85,180.41,180.42,8661.0,124.4137,124.4412,124.1384,124.1453,8661.0
2018-10-26 13:15:00,180.42,180.49,180.23,180.49,7283.0,124.1453,124.1935,124.0146,124.1935,7283.0
2018-10-26 13:20:00,180.6,180.65,180.27,180.6,5415.0,124.2692,124.3036,124.0421,124.2692,5415.0
2018-10-26 13:25:00,180.64,180.64,180.35,180.43,5273.0,124.2967,124.2967,124.0971,124.1522,5273.0
2018-10-26 13:30:00,180.31,180.45,180.17,180.18,7104.0,124.0696,124.1659,123.9733,123.9802,7104.0
2018-10-26 13:35:00,180.21,180.24,179.94,180.11,7554.0,124.0008,124.0214,123.815,123.932,7554.0
2018-10-26 13:40:00,180.24,180.65,180.24,180.57,7267.0,124.0214,124.3036,124.0214,124.2485,7267.0
2018-10-26 13:45:00,180.53,180.67,180.39,180.54,7107.0,124.221,124.3173,124.1247,124.2279,7107.0
2018-10-26 13:50:00,180.55,180.69,180.5,180.68,4131.0,124.2348,124.3311,124.2003,124.3242,4131.0
2018-10-26 13:55:00,180.74,181.06,180.74,181.03,9075.0,124.3655,124.5857,124.3655,124.565,9075.0
2018-10-26 14:00:00,180.99,181.17,180.43,180.54,9291.0,124.5375,124.6614,124.1522,124.2279,9291.0
2018-10-26 14:05:00,180.49,180.72,180.44,180.57,6920.0,124.1935,124.3517,124.1591,124.2485,6920.0
2018-10-26 14:10:00,180.56,180.63,180.24,180.26,8909.0,124.2416,124.2898,124.0214,124.0352,8909.0
2018-10-26 14:15:00,180.36,180.36,179.93,180.09,8634.0,124.104,124.104,123.8081,123.9182,8634.0
2018-10-26 14:20:00,180.17,180.2,179.93,180.2,16664.0,123.9733,123.9939,123.8081,123.9939,16664.0
2018-10-26 14:25:00,180.24,180.53,180.23,180.44,7969.0,124.0214,124.221,124.0146,124.1591,7969.0
2018-10-26 14:30:00,180.5,180.67,180.41,180.59,7596.0,124.2003,124.3173,124.1384,124.2623,7596.0
2018-10-26 14:35:00,180.59,180.98,180.59,180.78,10597.0,124.2623,124.5306,124.2623,124.393,10597.0
2018-10-26 14:40:00,180.8,180.85,180.55,180.63,7733.0,124.4068,124.4412,124.2348,124.2898,7733.0
2018-10-26 14:45:00,180.59,180.73,180.49,180.52,10993.0,124.2623,124.3586,124.1935,124.2141,10993.0
2018-10-26 14:50:00,180.51,180.59,180.4,180.47,13188.0,124.2072,124.2623,124.1315,124.1797,13188.0
2018-10-26 14:55:00,180.5,180.54,179.81,179.81,22302.0,124.2003,124.2279,123.7256,123.7256,22302.0
2018-10-26 15:00:00,179.81,179.82,179.25,179.66,12567.0,123.7256,123.7324,123.3402,123.6224,12567.0
2018-10-26 15:05:00,179.6,179.87,179.48,179.7,15526.0,123.5811,123.7669,123.4985,123.6499,15526.0
2018-10-26 15:10:00,179.76,179.88,179.31,179.39,9223.0,123.6912,123.7737,123.3815,123.4366,9223.0
2018-10-26 15:15:00,179.48,179.99,179.48,179.94,10753.0,123.4985,123.8494,123.4985,123.815,10753.0
2018-10-26 15:20:00,179.94,180.44,179.9,180.35,10722.0,123.815,124.1591,123.7875,124.0971,10722.0
2018-10-26 15:25:00,180.28,180.47,180.16,180.39,10562.0,124.049,124.1797,123.9664,124.1247,10562.0
2018-10-26 15:30:00,180.32,180.32,179.78,179.9,13413.0,124.0765,124.0765,123.7049,123.7875,13413.0
2018-10-26 15:35:00,179.89,180.61,179.8,180.26,13737.0,123.7806,124.276,123.7187,124.0352,13737.0
2018-10-26 15:40:00,180.25,180.37,179.68,179.69,22539.0,124.0283,124.1109,123.6361,123.643,22539.0
2018-10-26 15:45:00,179.72,180.65,179.68,180.46,26538.0,123.6636,124.3036,123.6361,124.1728,26538.0
2018-10-26 15:50:00,180.46,180.82,180.37,180.42,54150.0,124.1728,124.4205,124.1109,124.1453,54150.0
2018-10-26 15:55:00,180.37,180.38,179.72,179.76,91110.0,124.1109,124.1178,123.6636,123.6912,91110.0
2018-10-29 09:30:00,180.93,181.68,180.93,181.64,26368.0,124.4962,125.0123,124.4962,124.9848,26368.0
2018-10-29 09:35:00,181.65,181.76,180.81,180.87,28891.0,124.9917,125.0673,124.4137,124.4549,28891.0
2018-10-29 09:40:00,180.83,181.46,180.83,181.34,19169.0,124.4274,124.8609,124.4274,124.7783,19169.0
2018-10-29 09:45:00,181.43,181.93,180.97,181.75,44625.0,124.8403,125.1843,124.5238,125.0605,44625.0
2018-10-29 09:50:00,181.77,182.19,181.45,182.19,19176.0,125.0742,125.3632,124.854,125.3632,19176.0
2018-10-29 09:55:00,182.2,182.44,181.96,182.41,16983.0,125.3701,125.5352,125.205,125.5146,16983.0
2018-10-29 10:00:00,182.47,182.78,182.25,182.25,23954.0,125.5559,125.7692,125.4045,125.4045,23954.0
2018-10-29 10:05:00,182.12,182.17,181.35,181.58,20314.0,125.3151,125.3495,124.7852,124.9435,20314.0
2018-10-29 10:10:00,181.66,181.98,181.6,181.75,14031.0,124.9985,125.2187,124.9572,125.0605,14031.0
2018-10-29 10:15:00,181.77,182.09,181.53,182.09,5449.0,125.0742,125.2944,124.9091,125.2944,5449.0
2018-10-29 10:20:00,182.0,182.14,181.53,182.14,9352.0,125.2325,125.3288,124.9091,125.3288,9352.0
2018-10-29 10:25:00,182.11,182.23,181.97,182.01,7669.0,125.3082,125.3907,125.2118,125.2394,7669.0
2018-10-29 10:30:00,182.0,182.84,181.74,182.84,58328.0,125.2325,125.8105,125.0536,125.8105,58328.0
2018-10-29 10:35:00,182.84,182.91,182.47,182.6,28436.0,125.8105,125.8586,125.5559,125.6453,28436.0
2018-10-29 10:40:00,182.54,182.54,181.64,181.69,9289.0,125.6041,125.6041,124.9848,125.0192,9289.0
2018-10-29 10:45:00,181.64,181.65,181.3,181.56,3300.0,124.9848,124.9917,124.7508,124.9297,3300.0
2018-10-29 10:50:00,181.52,181.69,181.27,181.69,8287.0,124.9022,125.0192,124.7302,125.0192,8287.0
2018-10-29 10:55:00,181.57,181.68,181.48,181.64,3490.0,124.9366,125.0123,124.8747,124.9848,3490.0
2018-10-29 11:00:00,181.62,181.89,181.55,181.63,10965.0,124.971,125.1568,124.9228,124.9779,10965.0
2018-10-29 11:05:00,181.65,181.91,181.63,181.86,13796.0,124.9917,125.1706,124.9779,125.1362,13796.0
2018-10-29 11:10:00,181.82,181.98,181.54,181.58,10097.0,125.1086,125.2187,124.916,124.9435,10097.0
2018-10-29 11:15:00,181.34,181.69,181.26,181.63,5518.0,124.7783,125.0192,124.7233,124.9779,5518.0
2018-10-29 11:20:00,181.64,182.18,181.64,182.0,17099.0,124.9848,125.3563,124.9848,125.2325,17099.0
2018-10-29 11:25:00,182.06,182.14,181.95,182.04,15200.0,125.2738,125.3288,125.1981,125.26,15200.0
2018-10-29 11:30:00,182.07,182.17,181.85,182.03,13948.0,125.2807,125.3495,125.1293,125.2531,13948.0
2018-10-29 11:35:00,182.02,182.1,181.75,181.84,25309.0,125.2462,125.3013,125.0605,125.1224,25309.0
2018-10-29 11:40:00,181.82,181.85,181.51,181.75,13956.0,125.1086,125.1293,124.8953,125.0605,13956.0
2018-10-29 11:45:00,181.81,181.91,181.74,181.74,14826.0,125.1017,125.1706,125.0536,125.0536,14826.0
2018-10-29 11:50:00,181.79,181.79,181.17,181.17,4494.0,125.088,125.088,124.6614,124.6614,4494.0
2018-10-29 11:55:00,181.23,181.31,181.06,181.07,5259.0,124.7027,124.7577,124.5857,124.5926,5259.0
2018-10-29 12:00:00,180.95,181.3,180.85,181.19,6227.0,124.51,124.7508,124.4412,124.6751,6227.0
2018-10-29 12:05:00,181.2,181.26,180.94,181.12,13496.0,124.682,124.7233,124.5031,124.627,13496.0
2018-10-29 12:10:00,181.03,181.09,180.79,180.84,14361.0,124.565,124.6063,124.3999,124.4343,14361.0
2018-10-29 12:15:00,180.86,181.5,180.81,181.48,22057.0,124.4481,124.8884,124.4137,124.8747,22057.0
2018-10-29 12:20:00,181.47,181.47,181.08,181.29,4110.0,124.8678,124.8678,124.5994,124.7439,4110.0
2018-10-29 12:25:00,181.23,181.67,181.19,181.66,5868.0,124.7027,125.0054,124.6751,124.9985,5868.0
2018-10-29 12:30:00,181.71,181.74,181.51,181.69,6450.0,125.0329,125.0536,124.8953,125.0192,6450.0
2018-10-29 12:35:00,181.76,181.83,181.69,181.69,7053.0,125.0673,125.1155,125.0192,125.0192,7053.0
2018-10-29 12:40:00,181.69,181.89,181.65,181.83,6276.0,125.0192,125.1568,124.9917,125.1155,6276.0
2018-10-29 12:45:00,181.91,181.94,181.62,181.64,13565.0,125.1706,125.1912,124.971,124.9848,13565.0
2018-10-29 12:50:00,181.59,181.94,181.54,181.75,3937.0,124.9504,125.1912,124.916,125.0605,3937.0
2018-10-29 12:55:00,181.79,181.79,181.54,181.75,7900.0,125.088,125.088,124.916,125.0605,7900.0
2018-10-29 13:00:00,181.68,182.01,181.68,181.9,12825.0,125.0123,125.2394,125.0123,125.1637,12825.0
2018-10-29 13:05:00,181.87,182.35,181.86,182.31,4723.0,125.143,125.4733,125.1362,125.4458,4723.0
2018-10-29 13:10:00,182.37,182.39,182.12,182.18,36706.0,125.4871,125.5008,125.3151,125.3563,36706.0
2018-10-29 13:15:00,182.18,182.26,181.94,181.94,18278.0,125.3563,125.4114,125.1912,125.1912,18278.0
2018-10-29 13:20:00,181.97,182.15,181.9,182.11,10689.0,125.2118,125.3357,125.1637,125.3082,10689.0
2018-10-29 13:25:00,182.04,182.3,181.98,182.16,4350.0,125.26,125.4389,125.2187,125.3426,4350.0
2018-10-29 13:30:00,182.17,182.37,182.17,182.32,17607.0,125.3495,125.4871,125.3495,125.4527,17607.0
2018-10-29 13:35:00,182.28,182.35,182.04,182.1,25847.0,125.4251,125.4733,125.26,125.3013,25847.0
2018-10-29 13:40:00,182.12,182.29,182.07,182.16,14500.0,125.3151,125.432,125.2807,125.3426,14500.0
2018-10-29 13:45:00,182.17,182.27,181.85,181.94,20575.0,125.3495,125.4183,125.1293,125.1912,20575.0
2018-10-29 13:50:00,181.96,182.1,181.9,181.91,11361.0,125.205,125.3013,125.1637,125.1706,11361.0
2018-10-29 13:55:00,181.98,181.98,181.7,181.72,5222.0,125.2187,125.2187,125.0261,125.0398,5222.0
2018-10-29 14:00:00,181.68,181.9,181.52,181.71,13575.0,125.0123,125.1637,124.9022,125.0329,13575.0
2018-10-29 14:05:00,181.69,181.79,181.61,181.75,5710.0,125.0192,125.088,124.9641,125.0605,5710.0
2018-10-29 14:10:00,181.68,181.68,181.18,181.21,10453.0,125.0123,125.0123,124.6682,124.6889,10453.0
2018-10-29 14:15:00,181.22,181.22,180.84,181.03,8642.0,124.6958,124.6958,124.4343,124.565,8642.0
2018-10-29 14:20:00,181.03,181.21,181.02,181.21,5739.0,124.565,124.6889,124.5582,124.6889,5739.0
2018-10-29 14:25:00,181.16,181.45,181.14,181.19,8654.0,124.6545,124.854,124.6407,124.6751,8654.0
2018-10-29 14:30:00,181.14,181.36,181.06,181.09,8252.0,124.6407,124.7921,124.5857,124.6063,8252.0
2018-10-29 14:35:00,181.09,181.4,181.06,181.32,30970.0,124.6063,124.8196,124.5857,124.7646,30970.0
2018-10-29 14:40:00,181.37,181.7,181.37,181.64,4100.0,124.799,125.0261,124.799,124.9848,4100.0
2018-10-29 14:45:00,181.67,181.86,181.67,181.7,15319.0,125.0054,125.1362,125.0054,125.0261,15319.0
2018-10-29 14:50:00,181.75,181.75,181.21,181.21,6155.0,125.0605,125.0605,124.6889,124.6889,6155.0
2018-10-29 14:55:00,181.18,181.2,181.0,181.0,12670.0,124.6682,124.682,124.5444,124.5444,12670.0
2018-10-29 15:00:00,181.14,181.14,180.91,180.99,5400.0,124.6407,124.6407,124.4825,124.5375,5400.0
2018-10-29 15:05:00,180.93,181.02,180.65,180.92,10915.0,124.4962,124.5582,124.3036,124.4893,10915.0
2018-10-29 15:10:00,180.88,181.02,180.59,180.66,39980.0,124.4618,124.5582,124.2623,124.3104,39980.0
2018-10-29 15:15:00,180.7,181.31,180.59,181.21,13011.0,124.338,124.7577,124.2623,124.6889,13011.0
2018-10-29 15:20:00,181.22,181.31,180.92,181.23,18596.0,124.6958,124.7577,124.4893,124.7027,18596.0
2018-10-29 15:25:00,181.18,181.34,181.08,181.26,11642.0,124.6682,124.7783,124.5994,124.7233,11642.0
2018-10-29 15:30:00,181.21,181.3,180.82,181.02,24935.0,124.6889,124.7508,124.4205,124.5582,24935.0
2018-10-29 15:35:00,180.94,181.01,180.49,180.59,12441.0,124.5031,124.5513,124.1935,124.2623,12441.0
2018-10-29 15:40:00,180.56,180.56,179.85,179.94,52955.0,124.2416,124.2416,123.7531,123.815,52955.0
2018-10-29 15:45:00,179.87,181.17,179.78,180.78,29958.0,123.7669,124.6614,123.7049,124.393,29958.0
2018-10-29 15:50:00,180.74,181.12,180.71,180.99,31146.0,124.3655,124.627,124.3448,124.5375,31146.0
2018-10-29 15:55:00,180.9,181.16,180.68,181.01,108367.0,124.4756,124.6545,124.3242,124.5513,108367.0
2018-10-30 09:30:00,182.49,182.84,181.95,182.51,43356.0,125.5696,125.8105,125.1981,125.5834,43356.0
2018-10-30 09:35:00,182.57,183.92,182.44,183.03,30466.0,125.6247,126.5536,125.5352,125.9412,30466.0
2018-10-30 09:40:00,183.2,183.89,182.9,183.75,33528.0,126.0582,126.533,125.8518,126.4366,33528.0
2018-10-30 09:45:00,183.74,183.84,183.08,183.53,32115.0,126.4298,126.4986,125.9756,126.2853,32115.0
2018-10-30 09:50:00,183.58,184.5,183.25,184.41,54432.0,126.3197,126.9527,126.0926,126.8908,54432.0
2018-10-30 09:55:00,184.46,184.94,184.09,184.45,30211.0,126.9252,127.2555,126.6706,126.9183,30211.0
2018-10-30 10:00:00,184.45,184.83,183.88,184.46,99238.0,126.9183,127.1798,126.5261,126.9252,99238.0
2018-10-30 10:05:00,184.45,184.46,183.72,183.86,56810.0,126.9183,126.9252,126.416,126.5123,56810.0
2018-10-30 10:10:00,183.79,184.25,183.79,184.02,21804.0,126.4642,126.7807,126.4642,126.6224,21804.0
2018-10-30 10:15:00,184.19,184.44,183.95,184.23,26801.0,126.7394,126.9114,126.5743,126.7669,26801.0
2018-10-30 10:20:00,184.16,184.24,183.86,184.24,20537.0,126.7188,126.7738,126.5123,126.7738,20537.0
2018-10-30 10:25:00,184.3,184.39,183.95,184.37,36106.0,126.8151,126.877,126.5743,126.8633,36106.0
2018-10-30 10:30:00,184.25,184.36,184.02,184.34,8305.0,126.7807,126.8564,126.6224,126.8426,8305.0
2018-10-30 10:35:00,184.28,184.73,184.11,184.2,10898.0,126.8013,127.111,126.6844,126.7463,10898.0
2018-10-30 10:40:00,184.26,184.69,184.23,184.37,53745.0,126.7876,127.0834,126.7669,126.8633,53745.0
2018-10-30 10:45:00,184.37,184.74,184.23,184.45,17254.0,126.8633,127.1179,126.7669,126.9183,17254.0
2018-10-30 10:50:00,184.51,184.71,184.23,184.27,19390.0,126.9596,127.0972,126.7669,126.7944,19390.0
2018-10-30 10:55:00,184.31,184.93,184.3,184.93,20466.0,126.822,127.2486,126.8151,127.2486,20466.0
2018-10-30 11:00:00,184.88,185.24,184.75,185.21,21523.0,127.2142,127.4619,127.1247,127.4413,21523.0
2018-10-30 11:05:00,185.25,185.8,185.19,185.8,11887.0,127.4688,127.8472,127.4275,127.8472,11887.0
2018-10-30 11:10:00,185.76,185.83,185.38,185.75,27085.0,127.8197,127.8679,127.5582,127.8128,27085.0
2018-10-30 11:15:00,185.81,185.93,185.54,185.87,44599.0,127.8541,127.9367,127.6683,127.8954,44599.0
2018-10-30 11:20:00,185.84,186.7,185.83,186.56,32343.0,127.8748,128.4665,127.8679,128.3702,32343.0
2018-10-30 11:25:00,186.64,187.3,186.42,187.23,53777.0,128.4252,128.8794,128.2738,128.8312,53777.0
2018-10-30 11:30:00,187.25,187.72,186.92,187.19,31547.0,128.845,129.1684,128.6179,128.8037,31547.0
2018-10-30 11:35:00,187.2,188.06,187.07,187.77,47016.0,128.8106,129.4023,128.7211,129.2028,47016.0
2018-10-30 11:40:00,187.7,187.81,187.21,187.63,33225.0,129.1546,129.2303,128.8174,129.1064,33225.0
2018-10-30 11:45:00,187.71,187.84,187.39,187.52,25487.0,129.1615,129.2509,128.9413,129.0307,25487.0
2018-10-30 11:50:00,187.51,187.76,187.29,187.42,29432.0,129.0239,129.1959,128.8725,128.9619,29432.0
2018-10-30 11:55:00,187.48,187.66,187.31,187.4,23365.0,129.0032,129.1271,128.8862,128.9482,23365.0
2018-10-30 12:00:00,187.42,187.46,187.0,187.11,13347.0,128.9619,128.9895,128.6729,128.7486,13347.0
2018-10-30 12:05:00,187.1,187.26,186.79,186.83,19983.0,128.7417,128.8518,128.5284,128.556,19983.0
2018-10-30 12:10:00,186.95,187.23,186.81,187.0,13876.0,128.6385,128.8312,128.5422,128.6729,13876.0
2018-10-30 12:15:00,187.07,187.25,186.88,187.23,17879.0,128.7211,128.845,128.5904,128.8312,17879.0
2018-10-30 12:20:00,187.21,187.53,187.2,187.46,12612.0,128.8174,129.0376,128.8106,128.9895,12612.0
2018-10-30 12:25:00,187.43,187.6,187.39,187.57,9577.0,128.9688,129.0858,128.9413,129.0651,9577.0
2018-10-30 12:30:00,187.64,187.64,187.33,187.33,34400.0,129.1133,129.1133,128.9,128.9,34400.0
2018-10-30 12:35:00,187.34,187.64,187.32,187.64,13692.0,128.9069,129.1133,128.8931,129.1133,13692.0
2018-10-30 12:40:00,187.63,187.91,187.6,187.69,15565.0,129.1064,129.2991,129.0858,129.1477,15565.0
2018-10-30 12:45:00,187.74,188.05,187.69,187.98,15938.0,129.1821,129.3954,129.1477,129.3473,15938.0
2018-10-30 12:50:00,187.94,188.21,187.94,188.08,14762.0,129.3197,129.5055,129.3197,129.4161,14762.0
2018-10-30 12:55:00,188.02,188.04,186.77,186.92,20268.0,129.3748,129.3886,128.5147,128.6179,20268.0
2018-10-30 13:00:00,187.0,187.34,186.85,187.17,9452.0,128.6729,128.9069,128.5697,128.7899,9452.0
2018-10-30 13:05:00,187.33,187.52,187.16,187.19,6737.0,128.9,129.0307,128.783,128.8037,6737.0
2018-10-30 13:10:00,187.14,187.44,186.98,186.98,16866.0,128.7693,128.9757,128.6592,128.6592,16866.0
2018-10-30 13:15:00,187.02,187.19,186.98,187.0,7894.0,128.6867,128.8037,128.6592,128.6729,7894.0
2018-10-30 13:20:00,187.0,187.19,186.96,187.0,11759.0,128.6729,128.8037,128.6454,128.6729,11759.0
2018-10-30 13:25:00,186.96,187.09,186.83,186.94,24498.0,128.6454,128.7349,128.556,128.6317,24498.0
2018-10-30 13:30:00,186.84,186.84,186.54,186.67,34112.0,128.5628,128.5628,128.3564,128.4459,34112.0
2018-10-30 13:35:00,186.65,187.09,186.53,187.09,38805.0,128.4321,128.7349,128.3495,128.7349,38805.0
2018-10-30 13:40:00,187.15,187.26,186.89,187.25,21378.0,128.7762,128.8518,128.5972,128.845,21378.0
2018-10-30 13:45:00,187.29,187.29,186.86,187.23,13356.0,128.8725,128.8725,128.5766,128.8312,13356.0
2018-10-30 13:50:00,187.21,187.23,186.85,186.85,9369.0,128.8174,128.8312,128.5697,128.5697,9369.0
2018-10-30 13:55:00,186.73,186.97,186.6,186.9,7496.0,128.4872,128.6523,128.3977,128.6041,7496.0
2018-10-30 14:00:00,186.96,186.99,186.75,186.79,15872.0,128.6454,128.6661,128.5009,128.5284,15872.0
2018-10-30 14:05:00,186.69,186.73,186.15,186.5,14666.0,128.4596,128.4872,128.0881,128.3289,14666.0
2018-10-30 14:10:00,186.5,186.62,186.3,186.42,10114.0,128.3289,128.4115,128.1913,128.2738,10114.0
2018-10-30 14:15:00,186.36,186.42,186.06,186.38,9681.0,128.2326,128.2738,128.0261,128.2463,9681.0
2018-10-30 14:20:00,186.41,186.71,186.4,186.52,10987.0,128.267,128.4734,128.2601,128.3427,10987.0
2018-10-30 14:25:00,186.49,186.69,186.38,186.67,12361.0,128.322,128.4596,128.2463,128.4459,12361.0
2018-10-30 14:30:00,186.73,187.3,186.6,187.3,13201.0,128.4872,128.8794,128.3977,128.8794,13201.0
2018-10-30 14:35:00,187.24,187.29,186.92,187.13,9377.0,128.8381,128.8725,128.6179,128.7624,9377.0
2018-10-30 14:40:00,187.13,187.25,187.05,187.25,9736.0,128.7624,128.845,128.7073,128.845,9736.0
2018-10-30 14:45:00,187.22,187.24,187.03,187.13,9184.0,128.8243,128.8381,128.6936,128.7624,9184.0
2018-10-30 14:50:00,187.15,187.72,187.14,187.41,18622.0,128.7762,129.1684,128.7693,128.9551,18622.0
2018-10-30 14:55:00,187.43,188.0,187.36,187.99,24045.0,128.9688,129.361,128.9206,129.3541,24045.0
2018-10-30 15:00:00,187.99,188.02,187.42,187.48,44240.0,129.3541,129.3748,128.9619,129.0032,44240.0
2018-10-30 15:05:00,187.44,187.45,187.19,187.32,14294.0,128.9757,128.9826,128.8037,128.8931,14294.0
2018-10-30 15:10:00,187.25,187.45,187.12,187.14,48095.0,128.845,128.9826,128.7555,128.7693,48095.0
2018-10-30 15:15:00,187.15,187.37,187.14,187.15,17530.0,128.7762,128.9275,128.7693,128.7762,17530.0
2018-10-30 15:20:00,187.15,187.31,186.93,187.09,27548.0,128.7762,128.8862,128.6248,128.7349,27548.0
2018-10-30 15:25:00,187.07,187.41,187.07,187.31,37897.0,128.7211,128.9551,128.7211,128.8862,37897.0
2018-10-30 15:30:00,187.3,187.63,187.11,187.55,28133.0,128.8794,129.1064,128.7486,129.0514,28133.0
2018-10-30 15:35:00,187.55,187.55,186.9,186.96,95776.0,129.0514,129.0514,128.6041,128.6454,95776.0
2018-10-30 15:40:00,187.0,187.32,186.92,187.01,41952.0,128.6729,128.8931,128.6179,128.6798,41952.0
2018-10-30 15:45:00,187.03,187.79,186.94,187.45,86023.0,128.6936,129.2165,128.6317,128.9826,86023.0
2018-10-30 15:50:00,187.45,187.7,187.37,187.5,186588.0,128.9826,129.1546,128.9275,129.017,186588.0
2018-10-30 15:55:00,187.48,187.89,187.45,187.78,141122.0,129.0032,129.2853,128.9826,129.2096,141122.0
2018-10-31 09:30:00,187.71,187.71,185.23,185.69,51350.0,129.1615,129.1615,127.455,127.7715,51350.0
2018-10-31 09:35:00,185.51,185.87,184.73,185.05,26757.0,127.6477,127.8954,127.111,127.3312,26757.0
2018-10-31 09:40:00,185.14,185.54,184.96,185.39,11934.0,127.3931,127.6683,127.2692,127.5651,11934.0
2018-10-31 09:45:00,185.43,185.7,185.15,185.15,36153.0,127.5926,127.7784,127.4,127.4,36153.0
2018-10-31 09:50:00,185.25,185.59,184.64,185.46,15846.0,127.4688,127.7027,127.049,127.6133,15846.0
2018-10-31 09:55:00,185.37,185.37,184.28,184.54,12794.0,127.5513,127.5513,126.8013,126.9802,12794.0
2018-10-31 10:00:00,184.49,184.49,183.61,184.12,17456.0,126.9458,126.9458,126.3403,126.6912,17456.0
2018-10-31 10:05:00,184.13,184.13,183.21,183.21,11400.0,126.6981,126.6981,126.0651,126.0651,11400.0
2018-10-31 10:10:00,183.09,183.27,182.74,182.85,10885.0,125.9825,126.1064,125.7417,125.8174,10885.0
2018-10-31 10:15:00,183.0,184.03,182.98,184.03,11905.0,125.9206,126.6293,125.9068,126.6293,11905.0
2018-10-31 10:20:00,183.84,183.84,183.56,183.83,6239.0,126.4986,126.4986,126.3059,126.4917,6239.0
2018-10-31 10:25:00,183.87,183.87,183.21,183.31,5352.0,126.5192,126.5192,126.0651,126.1339,5352.0
2018-10-31 10:30:00,183.39,183.43,183.16,183.38,9661.0,126.1889,126.2165,126.0307,126.182,9661.0
2018-10-31 10:35:00,183.38,183.53,183.15,183.36,8597.0,126.182,126.2853,126.0238,126.1683,8597.0
2018-10-31 10:40:00,183.39,183.97,183.38,183.81,9923.0,126.1889,126.588,126.182,126.4779,9923.0
2018-10-31 10:45:00,183.8,184.09,183.5,183.89,6274.0,126.471,126.6706,126.2646,126.533,6274.0
2018-10-31 10:50:00,183.92,184.13,183.65,184.13,8923.0,126.5536,126.6981,126.3678,126.6981,8923.0
2018-10-31 10:55:00,184.06,184.11,183.65,183.75,6535.0,126.65,126.6844,126.3678,126.4366,6535.0
2018-10-31 11:00:00,183.72,183.93,183.66,183.86,10680.0,126.416,126.5605,126.3747,126.5123,10680.0
2018-10-31 11:05:00,183.91,184.88,183.9,184.7,14969.0,126.5467,127.2142,126.5399,127.0903,14969.0
2018-10-31 11:10:00,184.8,185.13,184.76,184.83,9086.0,127.1591,127.3862,127.1316,127.1798,9086.0
2018-10-31 11:15:00,184.76,184.9,184.51,184.54,8600.0,127.1316,127.2279,126.9596,126.9802,8600.0
2018-10-31 11:20:00,184.51,184.62,184.05,184.24,8482.0,126.9596,127.0353,126.6431,126.7738,8482.0
2018-10-31 11:25:00,184.16,184.33,184.09,184.23,4166.0,126.7188,126.8357,126.6706,126.7669,4166.0
2018-10-31 11:30:00,184.02,184.2,183.77,184.18,8911.0,126.6224,126.7463,126.4504,126.7325,8911.0
2018-10-31 11:35:00,184.16,184.68,184.12,184.68,8490.0,126.7188,127.0766,126.6912,127.0766,8490.0
2018-10-31 11:40:00,184.72,184.83,184.53,184.56,5414.0,127.1041,127.1798,126.9734,126.994,5414.0
2018-10-31 11:45:00,184.55,184.63,184.22,184.61,9658.0,126.9871,127.0422,126.76,127.0284,9658.0
2018-10-31 11:50:00,184.52,185.14,184.52,185.12,6929.0,126.9665,127.3931,126.9665,127.3793,6929.0
2018-10-31 11:55:00,185.13,185.16,184.95,185.06,8567.0,127.3862,127.4069,127.2624,127.338,8567.0
2018-10-31 12:00:00,185.11,185.22,184.97,185.14,8468.0,127.3724,127.4481,127.2761,127.3931,8468.0
2018-10-31 12:05:00,185.13,185.15,184.85,185.05,6418.0,127.3862,127.4,127.1935,127.3312,6418.0
2018-10-31 12:10:00,185.08,185.38,185.07,185.23,14872.0,127.3518,127.5582,127.3449,127.455,14872.0
2018-10-31 12:15:00,185.31,185.42,185.16,185.27,5611.0,127.5101,127.5858,127.4069,127.4825,5611.0
2018-10-31 12:20:00,185.2,185.47,185.2,185.41,4526.0,127.4344,127.6202,127.4344,127.5789,4526.0
2018-10-31 12:25:00,185.44,185.61,185.39,185.46,7597.0,127.5995,127.7165,127.5651,127.6133,7597.0
2018-10-31 12:30:00,185.35,185.35,184.97,185.08,6366.0,127.5376,127.5376,127.2761,127.3518,6366.0
2018-10-31 12:35:00,184.94,185.3,184.87,185.23,6185.0,127.2555,127.5032,127.2073,127.455,6185.0
2018-10-31 12:40:00,185.25,185.57,185.24,185.41,8695.0,127.4688,127.689,127.4619,127.5789,8695.0
2018-10-31 12:45:00,185.45,185.45,185.31,185.31,1600.0,127.6064,127.6064,127.5101,127.5101,1600.0
2018-10-31 12:50:00,185.41,185.42,185.12,185.42,6576.0,127.5789,127.5858,127.3793,127.5858,6576.0
2018-10-31 12:55:00,185.44,185.5,185.32,185.44,4034.0,127.5995,127.6408,127.5169,127.5995,4034.0
2018-10-31 13:00:00,185.51,185.66,185.51,185.64,4302.0,127.6477,127.7509,127.6477,127.7371,4302.0
2018-10-31 13:05:00,185.67,185.7,185.38,185.38,12755.0,127.7578,127.7784,127.5582,127.5582,12755.0
2018-10-31 13:10:00,185.33,185.36,185.0,185.24,9838.0,127.5238,127.5445,127.2968,127.4619,9838.0
2018-10-31 13:15:00,185.26,185.26,185.14,185.2,7202.0,127.4757,127.4757,127.3931,127.4344,7202.0
2018-10-31 13:20:00,185.2,185.77,185.2,185.68,11195.0,127.4344,127.8266,127.4344,127.7647,11195.0
2018-10-31 13:25:00,185.73,185.94,185.7,185.79,10393.0,127.7991,127.9436,127.7784,127.8403,10393.0
2018-10-31 13:30:00,185.71,185.8,185.44,185.45,5810.0,127.7853,127.8472,127.5995,127.6064,5810.0
2018-10-31 13:35:00,185.47,185.6,185.33,185.45,16442.0,127.6202,127.7096,127.5238,127.6064,16442.0
2018-10-31 13:40:00,185.42,185.87,185.37,185.81,9116.0,127.5858,127.8954,127.5513,127.8541,9116.0
2018-10-31 13:45:00,185.79,185.8,185.45,185.64,8582.0,127.8403,127.8472,127.6064,127.7371,8582.0
2018-10-31 13:50:00,185.67,185.74,185.57,185.66,3045.0,127.7578,127.8059,127.689,127.7509,3045.0
2018-10-31 13:55:00,185.7,185.95,185.63,185.86,7488.0,127.7784,127.9504,127.7303,127.8885,7488.0
2018-10-31 14:00:00,185.9,186.17,185.75,186.12,11015.0,127.916,128.1018,127.8128,128.0674,11015.0
2018-10-31 14:05:00,186.17,186.33,185.95,186.01,11557.0,128.1018,128.2119,127.9504,127.9917,11557.0
2018-10-31 14:10:00,186.09,186.3,186.02,186.25,11847.0,128.0468,128.1913,127.9986,128.1569,11847.0
2018-10-31 14:15:00,186.29,186.32,186.08,186.22,9896.0,128.1844,128.205,128.0399,128.1362,9896.0
2018-10-31 14:20:00,186.22,186.31,186.09,186.18,8388.0,128.1362,128.1982,128.0468,128.1087,8388.0
2018-10-31 14:25:00,186.12,186.21,186.05,186.08,7911.0,128.0674,128.1293,128.0193,128.0399,7911.0
2018-10-31 14:30:00,186.11,186.11,185.87,186.01,9769.0,128.0605,128.0605,127.8954,127.9917,9769.0
2018-10-31 14:35:00,186.05,186.21,186.03,186.08,10723.0,128.0193,128.1293,128.0055,128.0399,10723.0
2018-10-31 14:40:00,186.13,186.27,186.08,186.25,12675.0,128.0743,128.1706,128.0399,128.1569,12675.0
2018-10-31 14:45:00,186.29,186.34,185.99,186.01,13692.0,128.1844,128.2188,127.978,127.9917,13692.0
2018-10-31 14:50:00,186.0,186.0,185.82,185.91,12399.0,127.9848,127.9848,127.861,127.9229,12399.0
2018-10-31 14:55:00,185.94,186.1,185.8,185.8,7720.0,127.9436,128.0537,127.8472,127.8472,7720.0
2018-10-31 15:00:00,185.78,186.01,185.63,185.89,14691.0,127.8335,127.9917,127.7303,127.9092,14691.0
2018-10-31 15:05:00,185.91,185.93,185.7,185.7,18315.0,127.9229,127.9367,127.7784,127.7784,18315.0
2018-10-31 15:10:00,185.69,185.73,185.56,185.73,22091.0,127.7715,127.7991,127.6821,127.7991,22091.0
2018-10-31 15:15:00,185.7,185.79,185.52,185.58,17726.0,127.7784,127.8403,127.6546,127.6958,17726.0
2018-10-31 15:20:00,185.55,185.61,185.13,185.22,23073.0,127.6752,127.7165,127.3862,127.4481,23073.0
2018-10-31 15:25:00,185.24,185.33,184.83,185.08,24041.0,127.4619,127.5238,127.1798,127.3518,24041.0
2018-10-31 15:30:00,184.99,185.03,184.4,184.46,17865.0,127.2899,127.3174,126.8839,126.9252,17865.0
2018-10-31 15:35:00,184.46,184.5,184.2,184.24,30169.0,126.9252,126.9527,126.7463,126.7738,30169.0
2018-10-31 15:40:00,184.24,184.32,184.1,184.1,29876.0,126.7738,126.8289,126.6775,126.6775,29876.0
2018-10-31 15:45:00,184.06,184.12,183.39,183.42,51444.0,126.65,126.6912,126.1889,126.2096,51444.0
2018-10-31 15:50:00,183.42,183.67,183.38,183.64,48911.0,126.2096,126.3816,126.182,126.361,48911.0
2018-10-31 15:55:00,183.63,183.77,183.26,183.51,169668.0,126.3541,126.4504,126.0995,126.2715,169668.0
2018-11-01 09:30:00,184.27,185.62,183.13,183.43,22277.0,126.7944,127.7234,126.01,126.2165,22277.0
2018-11-01 09:35:00,183.22,183.9,182.59,183.57,10334.0,126.072,126.5399,125.6385,126.3128,10334.0
2018-11-01 09:40:00,183.78,183.78,182.59,183.2,7000.0,126.4573,126.4573,125.6385,126.0582,7000.0
2018-11-01 09:45:00,183.06,183.81,182.96,183.79,5841.0,125.9619,126.4779,125.8931,126.4642,5841.0
2018-11-01 09:50:00,183.74,184.26,183.66,184.15,18108.0,126.4298,126.7876,126.3747,126.7119,18108.0
2018-11-01 09:55:00,184.24,184.46,183.14,183.2,7600.0,126.7738,126.9252,126.0169,126.0582,7600.0
2018-11-01 10:00:00,183.11,183.43,182.84,182.84,10341.0,125.9963,126.2165,125.8105,125.8105,10341.0
2018-11-01 10:05:00,183.09,183.34,182.83,183.27,11981.0,125.9825,126.1545,125.8036,126.1064,11981.0
2018-11-01 10:10:00,183.26,183.87,183.12,183.6,8055.0,126.0995,126.5192,126.0031,126.3334,8055.0
2018-11-01 10:15:00,183.51,183.51,182.76,182.98,7231.0,126.2715,126.2715,125.7554,125.9068,7231.0
2018-11-01 10:20:00,182.92,183.12,182.72,182.94,6907.0,125.8655,126.0031,125.7279,125.8793,6907.0
2018-11-01 10:25:00,182.81,182.94,182.36,182.37,6100.0,125.7898,125.8793,125.4802,125.4871,6100.0
2018-11-01 10:30:00,182.4,182.72,182.39,182.64,6119.0,125.5077,125.7279,125.5008,125.6729,6119.0
2018-11-01 10:35:00,182.65,182.75,182.13,182.13,12113.0,125.6797,125.7486,125.3219,125.3219,12113.0
2018-11-01 10:40:00,182.1,182.1,181.73,181.87,9055.0,125.3013,125.3013,125.0467,125.143,9055.0
2018-11-01 10:45:00,181.75,182.01,181.75,181.85,5507.0,125.0605,125.2394,125.0605,125.1293,5507.0
2018-11-01 10:50:00,181.81,182.24,181.79,182.24,3773.0,125.1017,125.3976,125.088,125.3976,3773.0
2018-11-01 10:55:00,182.21,182.28,181.84,181.93,5805.0,125.377,125.4251,125.1224,125.1843,5805.0
2018-11-01 11:00:00,182.07,182.19,181.8,182.14,5830.0,125.2807,125.3632,125.0949,125.3288,5830.0
2018-11-01 11:05:00,182.09,182.09,181.81,181.9,5975.0,125.2944,125.2944,125.1017,125.1637,5975.0
2018-11-01 11:10:00,181.92,182.38,181.92,182.24,3568.0,125.1774,125.494,125.1774,125.3976,3568.0
2018-11-01 11:15:00,182.3,182.53,182.3,182.53,2844.0,125.4389,125.5972,125.4389,125.5972,2844.0
2018-11-01 11:20:00,182.43,182.59,182.23,182.4,15353.0,125.5284,125.6385,125.3907,125.5077,15353.0
2018-11-01 11:25:00,182.37,182.58,182.32,182.42,6749.0,125.4871,125.6316,125.4527,125.5215,6749.0
2018-11-01 11:30:00,182.36,182.44,182.14,182.16,7017.0,125.4802,125.5352,125.3288,125.3426,7017.0
2018-11-01 11:35:00,182.08,182.09,181.76,181.9,5631.0,125.2875,125.2944,125.0673,125.1637,5631.0
2018-11-01 11:40:00,181.8,182.02,181.75,181.83,4243.0,125.0949,125.2462,125.0605,125.1155,4243.0
2018-11-01 11:45:00,182.01,182.1,181.84,181.98,3525.0,125.2394,125.3013,125.1224,125.2187,3525.0
2018-11-01 11:50:00,182.12,182.27,181.92,182.22,5882.0,125.3151,125.4183,125.1774,125.3839,5882.0
2018-11-01 11:55:00,182.2,182.5,182.16,182.34,9207.0,125.3701,125.5765,125.3426,125.4664,9207.0
2018-11-01 12:00:00,182.33,182.38,181.85,181.9,7400.0,125.4596,125.494,125.1293,125.1637,7400.0
2018-11-01 12:05:00,181.96,182.27,181.94,182.27,3452.0,125.205,125.4183,125.1912,125.4183,3452.0
2018-11-01 12:10:00,182.3,182.41,182.23,182.23,3881.0,125.4389,125.5146,125.3907,125.3907,3881.0
2018-11-01 12:15:00,182.22,182.22,181.79,181.79,4000.0,125.3839,125.3839,125.088,125.088,4000.0
2018-11-01 12:20:00,181.78,181.9,181.57,181.72,7787.0,125.0811,125.1637,124.9366,125.0398,7787.0
2018-11-01 12:25:00,181.65,182.01,181.61,181.74,3800.0,124.9917,125.2394,124.9641,125.0536,3800.0
2018-11-01 12:30:00,181.86,182.15,181.74,182.1,4771.0,125.1362,125.3357,125.0536,125.3013,4771.0
2018-11-01 12:35:00,182.03,182.22,181.98,182.14,7900.0,125.2531,125.3839,125.2187,125.3288,7900.0
2018-11-01 12:40:00,182.07,182.1,181.93,181.93,7076.0,125.2807,125.3013,125.1843,125.1843,7076.0
2018-11-01 12:45:00,181.94,181.99,181.89,181.95,5702.0,125.1912,125.2256,125.1568,125.1981,5702.0
2018-11-01 12:50:00,182.03,182.21,181.92,182.15,4286.0,125.2531,125.377,125.1774,125.3357,4286.0
2018-11-01 12:55:00,182.11,182.3,182.1,182.3,5149.0,125.3082,125.4389,125.3013,125.4389,5149.0
2018-11-01 13:00:00,182.22,182.28,182.06,182.11,10145.0,125.3839,125.4251,125.2738,125.3082,10145.0
2018-11-01 13:05:00,182.18,182.27,182.01,182.01,4721.0,125.3563,125.4183,125.2394,125.2394,4721.0
2018-11-01 13:10:00,182.04,182.14,181.99,181.99,43163.0,125.26,125.3288,125.2256,125.2256,43163.0
2018-11-01 13:15:00,182.0,182.0,181.78,181.96,8100.0,125.2325,125.2325,125.0811,125.205,8100.0
2018-11-01 13:20:00,181.95,181.95,181.6,181.83,7215.0,125.1981,125.1981,124.9572,125.1155,7215.0
2018-11-01 13:25:00,181.84,181.91,181.73,181.86,7911.0,125.1224,125.1706,125.0467,125.1362,7911.0
2018-11-01 13:30:00,181.87,181.92,181.71,181.83,4205.0,125.143,125.1774,125.0329,125.1155,4205.0
2018-11-01 13:35:00,181.87,181.9,181.62,181.74,6493.0,125.143,125.1637,124.971,125.0536,6493.0
2018-11-01 13:40:00,181.77,182.05,181.7,182.04,7483.0,125.0742,125.2669,125.0261,125.26,7483.0
2018-11-01 13:45:00,182.08,182.13,181.73,181.83,8019.0,125.2875,125.3219,125.0467,125.1155,8019.0
2018-11-01 13:50:00,181.81,181.96,181.73,181.95,4914.0,125.1017,125.205,125.0467,125.1981,4914.0
2018-11-01 13:55:00,181.94,181.97,181.85,181.96,7492.0,125.1912,125.2118,125.1293,125.205,7492.0
2018-11-01 14:00:00,181.88,181.93,181.78,181.93,10798.0,125.1499,125.1843,125.0811,125.1843,10798.0
2018-11-01 14:05:00,181.87,181.97,181.78,181.97,14446.0,125.143,125.2118,125.0811,125.2118,14446.0
2018-11-01 14:10:00,182.02,182.2,181.89,181.89,9172.0,125.2462,125.3701,125.1568,125.1568,9172.0
2018-11-01 14:15:00,181.83,182.08,181.74,182.0,7084.0,125.1155,125.2875,125.0536,125.2325,7084.0
2018-11-01 14:20:00,182.0,182.11,181.91,182.05,10478.0,125.2325,125.3082,125.1706,125.2669,10478.0
2018-11-01 14:25:00,182.06,182.07,181.83,181.93,13143.0,125.2738,125.2807,125.1155,125.1843,13143.0
2018-11-01 14:30:00,181.97,181.97,181.56,181.59,13063.0,125.2118,125.2118,124.9297,124.9504,13063.0
2018-11-01 14:35:00,181.6,181.74,181.48,181.74,12326.0,124.9572,125.0536,124.8747,125.0536,12326.0
2018-11-01 14:40:00,181.69,181.92,181.66,181.83,15503.0,125.0192,125.1774,124.9985,125.1155,15503.0
2018-11-01 14:45:00,181.9,182.08,181.86,182.06,8742.0,125.1637,125.2875,125.1362,125.2738,8742.0
2018-11-01 14:50:00,182.01,182.04,181.74,181.91,9300.0,125.2394,125.26,125.0536,125.1706,9300.0
2018-11-01 14:55:00,181.97,182.07,181.91,181.97,7325.0,125.2118,125.2807,125.1706,125.2118,7325.0
2018-11-01 15:00:00,181.98,181.98,181.72,181.97,10104.0,125.2187,125.2187,125.0398,125.2118,10104.0
2018-11-01 15:05:00,181.95,181.95,181.69,181.87,15473.0,125.1981,125.1981,125.0192,125.143,15473.0
2018-11-01 15:10:00,181.82,181.93,181.77,181.79,13601.0,125.1086,125.1843,125.0742,125.088,13601.0
2018-11-01 15:15:00,181.78,181.8,181.56,181.64,11232.0,125.0811,125.0949,124.9297,124.9848,11232.0
2018-11-01 15:20:00,181.66,181.66,181.47,181.55,9906.0,124.9985,124.9985,124.8678,124.9228,9906.0
2018-11-01 15:25:00,181.58,181.86,181.55,181.78,16033.0,124.9435,125.1362,124.9228,125.0811,16033.0
2018-11-01 15:30:00,181.76,181.91,181.69,181.91,15439.0,125.0673,125.1706,125.0192,125.1706,15439.0
2018-11-01 15:35:00,181.93,181.96,181.82,181.93,12867.0,125.1843,125.205,125.1086,125.1843,12867.0
2018-11-01 15:40:00,181.92,182.02,181.82,181.9,24332.0,125.1774,125.2462,125.1086,125.1637,24332.0
2018-11-01 15:45:00,181.86,181.88,181.62,181.8,44002.0,125.1362,125.1499,124.971,125.0949,44002.0
2018-11-01 15:50:00,181.79,181.95,181.63,181.64,61362.0,125.088,125.1981,124.9779,124.9848,61362.0
2018-11-01 15:55:00,181.65,181.8,181.55,181.68,98300.0,124.9917,125.0949,124.9228,125.0123,98300.0
2018-11-02 09:30:00,181.62,182.5,181.22,181.22,16145.0,124.971,125.5765,124.6958,124.6958,16145.0
2018-11-02 09:35:00,181.29,181.59,180.97,181.29,11518.0,124.7439,124.9504,124.5238,124.7439,11518.0
2018-11-02 09:40:00,181.43,181.44,180.37,180.37,9468.0,124.8403,124.8472,124.1109,124.1109,9468.0
2018-11-02 09:45:00,180.34,180.66,179.84,180.66,14684.0,124.0903,124.3104,123.7462,124.3104,14684.0
2018-11-02 09:50:00,181.0,181.0,179.59,179.77,11065.0,124.5444,124.5444,123.5742,123.698,11065.0
2018-11-02 09:55:00,179.89,180.68,179.89,180.52,30060.0,123.7806,124.3242,123.7806,124.2141,30060.0
2018-11-02 10:00:00,180.55,181.25,180.55,181.0,18901.0,124.2348,124.7164,124.2348,124.5444,18901.0
2018-11-02 10:05:00,181.0,181.33,180.96,181.15,2995.0,124.5444,124.7715,124.5169,124.6476,2995.0
2018-11-02 10:10:00,181.27,181.69,181.13,181.4,7960.0,124.7302,125.0192,124.6338,124.8196,7960.0
2018-11-02 10:15:00,181.33,181.62,181.27,181.58,9999.0,124.7715,124.971,124.7302,124.9435,9999.0
2018-11-02 10:20:00,181.52,181.53,181.17,181.31,6704.0,124.9022,124.9091,124.6614,124.7577,6704.0
2018-11-02 10:25:00,181.37,181.46,180.97,181.03,6398.0,124.799,124.8609,124.5238,124.565,6398.0
2018-11-02 10:30:00,180.97,181.1,180.77,180.77,7673.0,124.5238,124.6132,124.3861,124.3861,7673.0
2018-11-02 10:35:00,180.79,180.88,180.58,180.58,8082.0,124.3999,124.4618,124.2554,124.2554,8082.0
2018-11-02 10:40:00,180.58,180.7,180.21,180.57,6713.0,124.2554,124.338,124.0008,124.2485,6713.0
2018-11-02 10:45:00,180.62,180.62,180.01,180.01,10122.0,124.2829,124.2829,123.8632,123.8632,10122.0
2018-11-02 10:50:00,180.06,180.19,179.61,179.93,11531.0,123.8976,123.987,123.5879,123.8081,11531.0
2018-11-02 10:55:00,179.9,180.15,179.68,180.0,8253.0,123.7875,123.9595,123.6361,123.8563,8253.0
2018-11-02 11:00:00,180.04,180.37,179.77,180.16,13442.0,123.8838,124.1109,123.698,123.9664,13442.0
2018-11-02 11:05:00,180.31,180.49,179.93,179.93,5375.0,124.0696,124.1935,123.8081,123.8081,5375.0
2018-11-02 11:10:00,179.91,179.97,179.45,179.45,10111.0,123.7944,123.8357,123.4779,123.4779,10111.0
2018-11-02 11:15:00,179.47,179.73,179.41,179.5,6841.0,123.4916,123.6705,123.4503,123.5123,6841.0
2018-11-02 11:20:00,179.59,179.62,179.35,179.6,11262.0,123.5742,123.5948,123.409,123.5811,11262.0
2018-11-02 11:25:00,179.62,179.62,178.9,179.3,11573.0,123.5948,123.5948,123.0994,123.3746,11573.0
2018-11-02 11:30:00,179.34,179.34,179.0,179.19,8198.0,123.4022,123.4022,123.1682,123.2989,8198.0
2018-11-02 11:35:00,179.2,179.25,178.94,179.09,7430.0,123.3058,123.3402,123.1269,123.2301,7430.0
2018-11-02 11:40:00,179.09,179.25,178.94,179.16,10476.0,123.2301,123.3402,123.1269,123.2783,10476.0
2018-11-02 11:45:00,179.22,179.22,178.48,178.5,9881.0,123.3196,123.3196,122.8104,122.8242,9881.0
2018-11-02 11:50:00,178.58,178.71,178.33,178.51,5519.0,122.8792,122.9687,122.7072,122.831,5519.0
2018-11-02 11:55:00,178.42,178.58,177.77,177.95,20664.0,122.7691,122.8792,122.3219,122.4457,20664.0
2018-11-02 12:00:00,177.96,178.26,177.95,178.16,10119.0,122.4526,122.659,122.4457,122.5902,10119.0
2018-11-02 12:05:00,178.23,178.76,178.21,178.6,9946.0,122.6384,123.0031,122.6246,122.893,9946.0
2018-11-02 12:10:00,178.6,178.98,178.56,178.98,3900.0,122.893,123.1545,122.8655,123.1545,3900.0
2018-11-02 12:15:00,178.86,179.1,178.8,179.01,6600.0,123.0719,123.237,123.0306,123.1751,6600.0
2018-11-02 12:20:00,179.09,179.1,178.72,178.88,5911.0,123.2301,123.237,122.9755,123.0856,5911.0
2018-11-02 12:25:00,178.93,179.0,178.52,178.74,10430.0,123.12,123.1682,122.8379,122.9893,10430.0
2018-11-02 12:30:00,178.7,178.79,178.39,178.42,13486.0,122.9618,123.0237,122.7485,122.7691,13486.0
2018-11-02 12:35:00,178.44,178.74,178.15,178.33,15905.0,122.7829,122.9893,122.5833,122.7072,15905.0
2018-11-02 12:40:00,178.41,178.56,178.34,178.34,7880.0,122.7622,122.8655,122.7141,122.7141,7880.0
2018-11-02 12:45:00,178.38,178.47,178.19,178.32,5268.0,122.7416,122.8035,122.6109,122.7003,5268.0
2018-11-02 12:50:00,178.41,178.47,178.05,178.1,4997.0,122.7622,122.8035,122.5145,122.5489,4997.0
2018-11-02 12:55:00,178.08,178.24,177.9,178.19,6682.0,122.5352,122.6453,122.4113,122.6109,6682.0
2018-11-02 13:00:00,178.15,178.25,178.0,178.0,4422.0,122.5833,122.6521,122.4801,122.4801,4422.0
2018-11-02 13:05:00,178.04,178.12,177.94,178.06,4137.0,122.5076,122.5627,122.4388,122.5214,4137.0
2018-11-02 13:10:00,178.12,178.43,178.08,178.43,5520.0,122.5627,122.776,122.5352,122.776,5520.0
2018-11-02 13:15:00,178.39,178.54,178.34,178.54,6541.0,122.7485,122.8517,122.7141,122.8517,6541.0
2018-11-02 13:20:00,178.55,178.69,178.53,178.66,3500.0,122.8586,122.9549,122.8448,122.9343,3500.0
2018-11-02 13:25:00,178.58,178.7,178.49,178.7,3245.0,122.8792,122.9618,122.8173,122.9618,3245.0
2018-11-02 13:30:00,178.65,178.96,178.65,178.91,6032.0,122.9274,123.1407,122.9274,123.1063,6032.0
2018-11-02 13:35:00,178.92,178.94,178.61,178.69,6411.0,123.1132,123.1269,122.8999,122.9549,6411.0
2018-11-02 13:40:00,178.7,179.04,178.54,179.01,17943.0,122.9618,123.1957,122.8517,123.1751,17943.0
2018-11-02 13:45:00,179.01,179.04,178.79,178.83,6113.0,123.1751,123.1957,123.0237,123.0512,6113.0
2018-11-02 13:50:00,178.82,179.22,178.79,179.04,19660.0,123.0444,123.3196,123.0237,123.1957,19660.0
2018-11-02 13:55:00,179.1,179.66,179.04,179.56,15657.0,123.237,123.6224,123.1957,123.5535,15657.0
2018-11-02 14:00:00,179.61,179.61,179.43,179.55,7531.0,123.5879,123.5879,123.4641,123.5467,7531.0
2018-11-02 14:05:00,179.43,179.47,179.1,179.1,6146.0,123.4641,123.4916,123.237,123.237,6146.0
2018-11-02 14:10:00,179.1,179.17,178.9,179.0,12116.0,123.237,123.2852,123.0994,123.1682,12116.0
2018-11-02 14:15:00,179.04,179.07,178.9,178.94,6516.0,123.1957,123.2164,123.0994,123.1269,6516.0
2018-11-02 14:20:00,178.92,179.16,178.84,179.14,6638.0,123.1132,123.2783,123.0581,123.2645,6638.0
2018-11-02 14:25:00,179.12,180.09,178.97,179.97,11962.0,123.2508,123.9182,123.1476,123.8357,11962.0
2018-11-02 14:30:00,179.8,179.8,179.3,179.3,6755.0,123.7187,123.7187,123.3746,123.3746,6755.0
2018-11-02 14:35:00,179.41,179.41,179.12,179.22,5549.0,123.4503,123.4503,123.2508,123.3196,5549.0
2018-11-02 14:40:00,179.24,179.57,179.24,179.46,7613.0,123.3334,123.5604,123.3334,123.4847,7613.0
2018-11-02 14:45:00,179.52,179.53,179.39,179.44,2104.0,123.526,123.5329,123.4366,123.471,2104.0
2018-11-02 14:50:00,179.41,179.61,179.3,179.34,8097.0,123.4503,123.5879,123.3746,123.4022,8097.0
2018-11-02 14:55:00,179.34,179.48,179.17,179.24,8360.0,123.4022,123.4985,123.2852,123.3334,8360.0
2018-11-02 15:00:00,179.29,179.32,179.0,179.14,9114.0,123.3678,123.3884,123.1682,123.2645,9114.0
2018-11-02 15:05:00,179.17,179.4,179.14,179.4,8304.0,123.2852,123.4434,123.2645,123.4434,8304.0
2018-11-02 15:10:00,179.37,179.8,179.36,179.69,10866.0,123.4228,123.7187,123.4159,123.643,10866.0
2018-11-02 15:15:00,179.7,179.76,179.4,179.54,6359.0,123.6499,123.6912,123.4434,123.5398,6359.0
2018-11-02 15:20:00,179.6,179.89,179.53,179.83,9551.0,123.5811,123.7806,123.5329,123.7393,9551.0
2018-11-02 15:25:00,179.9,180.14,179.79,180.02,20793.0,123.7875,123.9526,123.7118,123.8701,20793.0
2018-11-02 15:30:00,180.05,180.19,179.9,180.17,14742.0,123.8907,123.987,123.7875,123.9733,14742.0
2018-11-02 15:35:00,180.16,180.3,179.96,180.29,15645.0,123.9664,124.0627,123.8288,124.0558,15645.0
2018-11-02 15:40:00,180.33,180.36,180.17,180.29,8840.0,124.0834,124.104,123.9733,124.0558,8840.0
2018-11-02 15:45:00,180.3,180.39,180.09,180.28,22750.0,124.0627,124.1247,123.9182,124.049,22750.0
2018-11-02 15:50:00,180.32,180.54,180.31,180.47,18599.0,124.0765,124.2279,124.0696,124.1797,18599.0
2018-11-02 15:55:00,180.52,180.57,180.21,180.5,42900.0,124.2141,124.2485,124.0008,124.2003,42900.0
2018-11-05 09:30:00,181.19,182.45,180.95,182.27,20792.0,124.6751,125.5421,124.51,125.4183,20792.0
2018-11-05 09:35:00,182.17,183.06,182.1,182.86,8308.0,125.3495,125.9619,125.3013,125.8242,8308.0
2018-11-05 09:40:00,182.85,183.12,182.58,182.96,3369.0,125.8174,126.0031,125.6316,125.8931,3369.0
2018-11-05 09:45:00,182.93,183.51,182.85,183.45,6297.0,125.8724,126.2715,125.8174,126.2302,6297.0
2018-11-05 09:50:00,183.35,183.48,182.62,182.62,4264.0,126.1614,126.2509,125.6591,125.6591,4264.0
2018-11-05 09:55:00,182.78,183.04,182.62,183.04,3651.0,125.7692,125.9481,125.6591,125.9481,3651.0
2018-11-05 10:00:00,182.92,183.05,182.63,182.63,8003.0,125.8655,125.955,125.666,125.666,8003.0
2018-11-05 10:05:00,182.79,183.16,182.76,183.16,6300.0,125.7761,126.0307,125.7554,126.0307,6300.0
2018-11-05 10:10:00,182.98,183.29,182.93,183.24,4800.0,125.9068,126.1201,125.8724,126.0857,4800.0
2018-11-05 10:15:00,183.22,183.24,183.01,183.17,3897.0,126.072,126.0857,125.9275,126.0375,3897.0
2018-11-05 10:20:00,183.17,183.35,183.13,183.21,5051.0,126.0375,126.1614,126.01,126.0651,5051.0
2018-11-05 10:25:00,183.17,183.54,183.17,183.46,10321.0,126.0375,126.2921,126.0375,126.2371,10321.0
2018-11-05 10:30:00,183.44,183.54,182.83,182.95,14898.0,126.2233,126.2921,125.8036,125.8862,14898.0
2018-11-05 10:35:00,182.97,183.34,182.62,183.34,7205.0,125.8999,126.1545,125.6591,126.1545,7205.0
2018-11-05 10:40:00,183.34,183.35,183.0,183.03,4434.0,126.1545,126.1614,125.9206,125.9412,4434.0
2018-11-05 10:45:00,183.05,183.05,182.4,182.4,6007.0,125.955,125.955,125.5077,125.5077,6007.0
2018-11-05 10:50:00,182.39,182.78,182.36,182.73,6868.0,125.5008,125.7692,125.4802,125.7348,6868.0
2018-11-05 10:55:00,182.72,183.03,182.61,183.03,2850.0,125.7279,125.9412,125.6522,125.9412,2850.0
2018-11-05 11:00:00,182.97,182.98,182.8,182.95,8141.0,125.8999,125.9068,125.783,125.8862,8141.0
2018-11-05 11:05:00,182.87,182.87,182.48,182.73,5116.0,125.8311,125.8311,125.5628,125.7348,5116.0
2018-11-05 11:10:00,182.82,182.9,182.59,182.74,5943.0,125.7967,125.8518,125.6385,125.7417,5943.0
2018-11-05 11:15:00,182.78,182.98,182.72,182.94,11662.0,125.7692,125.9068,125.7279,125.8793,11662.0
2018-11-05 11:20:00,183.06,183.06,182.57,182.82,6837.0,125.9619,125.9619,125.6247,125.7967,6837.0
2018-11-05 11:25:00,182.77,183.07,182.77,182.89,9694.0,125.7623,125.9687,125.7623,125.8449,9694.0
2018-11-05 11:30:00,182.84,182.89,182.75,182.78,6133.0,125.8105,125.8449,125.7486,125.7692,6133.0
2018-11-05 11:35:00,182.86,182.95,182.73,182.85,6735.0,125.8242,125.8862,125.7348,125.8174,6735.0
2018-11-05 11:40:00,182.9,183.03,182.84,183.02,7803.0,125.8518,125.9412,125.8105,125.9343,7803.0
2018-11-05 11:45:00,183.03,183.06,182.79,182.89,7556.0,125.9412,125.9619,125.7761,125.8449,7556.0
2018-11-05 11:50:00,182.93,183.03,182.84,182.85,2500.0,125.8724,125.9412,125.8105,125.8174,2500.0
2018-11-05 11:55:00,182.8,182.85,182.63,182.73,4084.0,125.783,125.8174,125.666,125.7348,4084.0
2018-11-05 12:00:00,182.7,182.82,182.62,182.69,6397.0,125.7141,125.7967,125.6591,125.7073,6397.0
2018-11-05 12:05:00,182.67,182.93,182.67,182.75,3564.0,125.6935,125.8724,125.6935,125.7486,3564.0
2018-11-05 12:10:00,182.77,183.08,182.69,183.08,7430.0,125.7623,125.9756,125.7073,125.9756,7430.0
2018-11-05 12:15:00,183.02,183.13,183.0,183.12,9423.0,125.9343,126.01,125.9206,126.0031,9423.0
2018-11-05 12:20:00,183.15,183.31,183.12,183.23,8039.0,126.0238,126.1339,126.0031,126.0788,8039.0
2018-11-05 12:25:00,183.19,183.26,183.06,183.18,3610.0,126.0513,126.0995,125.9619,126.0444,3610.0
2018-11-05 12:30:00,183.22,183.34,183.09,183.28,4700.0,126.072,126.1545,125.9825,126.1132,4700.0
2018-11-05 12:35:00,183.31,183.31,183.17,183.28,2736.0,126.1339,126.1339,126.0375,126.1132,2736.0
2018-11-05 12:40:00,183.36,183.36,183.11,183.14,2952.0,126.1683,126.1683,125.9963,126.0169,2952.0
2018-11-05 12:45:00,183.08,183.26,183.08,183.18,5684.0,125.9756,126.0995,125.9756,126.0444,5684.0
2018-11-05 12:50:00,183.2,183.41,183.19,183.35,8294.0,126.0582,126.2027,126.0513,126.1614,8294.0
2018-11-05 12:55:00,183.39,183.52,183.38,183.43,2378.0,126.1889,126.2784,126.182,126.2165,2378.0
2018-11-05 13:00:00,183.43,183.58,183.41,183.49,5018.0,126.2165,126.3197,126.2027,126.2577,5018.0
2018-11-05 13:05:00,183.48,183.59,183.44,183.49,3700.0,126.2509,126.3265,126.2233,126.2577,3700.0
2018-11-05 13:10:00,183.57,183.57,183.36,183.4,2302.0,126.3128,126.3128,126.1683,126.1958,2302.0
2018-11-05 13:15:00,183.33,183.46,183.33,183.34,4289.0,126.1476,126.2371,126.1476,126.1545,4289.0
2018-11-05 13:20:00,183.42,183.53,183.41,183.48,3953.0,126.2096,126.2853,126.2027,126.2509,3953.0
2018-11-05 13:25:00,183.42,183.53,183.41,183.53,2750.0,126.2096,126.2853,126.2027,126.2853,2750.0
2018-11-05 13:30:00,183.54,183.98,183.5,183.96,12684.0,126.2921,126.5949,126.2646,126.5811,12684.0
2018-11-05 13:35:00,183.96,183.96,183.74,183.81,3616.0,126.5811,126.5811,126.4298,126.4779,3616.0
2018-11-05 13:40:00,183.82,183.82,183.58,183.58,6192.0,126.4848,126.4848,126.3197,126.3197,6192.0
2018-11-05 13:45:00,183.57,183.58,183.42,183.53,4463.0,126.3128,126.3197,126.2096,126.2853,4463.0
2018-11-05 13:50:00,183.48,183.61,183.39,183.53,3512.0,126.2509,126.3403,126.1889,126.2853,3512.0
2018-11-05 13:55:00,183.49,183.68,183.45,183.45,4095.0,126.2577,126.3885,126.2302,126.2302,4095.0
2018-11-05 14:00:00,183.52,183.58,183.3,183.3,9172.0,126.2784,126.3197,126.127,126.127,9172.0
2018-11-05 14:05:00,183.34,183.4,183.01,183.07,8509.0,126.1545,126.1958,125.9275,125.9687,8509.0
2018-11-05 14:10:00,183.11,183.27,183.11,183.13,8893.0,125.9963,126.1064,125.9963,126.01,8893.0
2018-11-05 14:15:00,183.07,183.17,183.01,183.09,7250.0,125.9687,126.0375,125.9275,125.9825,7250.0
2018-11-05 14:20:00,183.09,183.46,183.06,183.4,9012.0,125.9825,126.2371,125.9619,126.1958,9012.0
2018-11-05 14:25:00,183.38,183.67,183.28,183.63,4900.0,126.182,126.3816,126.1132,126.3541,4900.0
2018-11-05 14:30:00,183.67,183.69,183.42,183.42,5865.0,126.3816,126.3954,126.2096,126.2096,5865.0
2018-11-05 14:35:00,183.42,183.62,183.37,183.58,9104.0,126.2096,126.3472,126.1752,126.3197,9104.0
2018-11-05 14:40:00,183.62,183.71,183.51,183.62,17608.0,126.3472,126.4091,126.2715,126.3472,17608.0
2018-11-05 14:45:00,183.62,183.67,183.48,183.67,6753.0,126.3472,126.3816,126.2509,126.3816,6753.0
2018-11-05 14:50:00,183.72,183.73,183.47,183.49,4804.0,126.416,126.4229,126.244,126.2577,4804.0
2018-11-05 14:55:00,183.49,183.59,183.49,183.59,4134.0,126.2577,126.3265,126.2577,126.3265,4134.0
2018-11-05 15:00:00,183.55,183.55,183.02,183.12,6917.0,126.299,126.299,125.9343,126.0031,6917.0
2018-11-05 15:05:00,183.15,183.41,183.14,183.16,5568.0,126.0238,126.2027,126.0169,126.0307,5568.0
2018-11-05 15:10:00,183.2,183.2,182.89,182.99,6020.0,126.0582,126.0582,125.8449,125.9137,6020.0
2018-11-05 15:15:00,182.97,183.04,182.74,182.79,6951.0,125.8999,125.9481,125.7417,125.7761,6951.0
2018-11-05 15:20:00,182.81,182.84,182.45,182.56,10552.0,125.7898,125.8105,125.5421,125.6178,10552.0
2018-11-05 15:25:00,182.5,182.86,182.44,182.86,10183.0,125.5765,125.8242,125.5352,125.8242,10183.0
2018-11-05 15:30:00,182.84,182.88,182.62,182.84,12096.0,125.8105,125.838,125.6591,125.8105,12096.0
2018-11-05 15:35:00,182.89,182.89,182.61,182.68,13071.0,125.8449,125.8449,125.6522,125.7004,13071.0
2018-11-05 15:40:00,182.74,182.75,182.64,182.7,23882.0,125.7417,125.7486,125.6729,125.7141,23882.0
2018-11-05 15:45:00,182.71,182.74,182.44,182.7,16787.0,125.721,125.7417,125.5352,125.7141,16787.0
2018-11-05 15:50:00,182.72,183.05,182.68,183.05,32657.0,125.7279,125.955,125.7004,125.955,32657.0
2018-11-05 15:55:00,183.02,183.21,182.85,183.1,39661.0,125.9343,126.0651,125.8174,125.9894,39661.0
2018-11-06 09:30:00,182.38,183.67,181.81,182.11,26278.0,125.494,126.3816,125.1017,125.3082,26278.0
2018-11-06 09:35:00,182.21,182.85,182.21,182.82,9721.0,125.377,125.8174,125.377,125.7967,9721.0
2018-11-06 09:40:00,182.84,182.96,182.59,182.92,9940.0,125.8105,125.8931,125.6385,125.8655,9940.0
2018-11-06 09:45:00,182.89,183.41,182.67,183.25,14818.0,125.8449,126.2027,125.6935,126.0926,14818.0
2018-11-06 09:50:00,183.22,183.43,182.28,182.36,8607.0,126.072,126.2165,125.4251,125.4802,8607.0
2018-11-06 09:55:00,182.22,182.51,182.13,182.4,8023.0,125.3839,125.5834,125.3219,125.5077,8023.0
2018-11-06 10:00:00,182.32,182.41,181.83,181.92,9874.0,125.4527,125.5146,125.1155,125.1774,9874.0
2018-11-06 10:05:00,182.02,182.3,181.84,182.21,10368.0,125.2462,125.4389,125.1224,125.377,10368.0
2018-11-06 10:10:00,182.21,182.51,182.0,182.08,10628.0,125.377,125.5834,125.2325,125.2875,10628.0
2018-11-06 10:15:00,182.03,182.41,182.02,182.32,10753.0,125.2531,125.5146,125.2462,125.4527,10753.0
2018-11-06 10:20:00,182.39,182.78,182.28,182.71,10540.0,125.5008,125.7692,125.4251,125.721,10540.0
2018-11-06 10:25:00,182.78,182.78,182.12,182.13,11186.0,125.7692,125.7692,125.3151,125.3219,11186.0
2018-11-06 10:30:00,182.1,182.22,181.69,181.69,9995.0,125.3013,125.3839,125.0192,125.0192,9995.0
2018-11-06 10:35:00,181.61,181.67,181.35,181.49,6623.0,124.9641,125.0054,124.7852,124.8816,6623.0
2018-11-06 10:40:00,181.54,181.59,181.01,181.48,9403.0,124.916,124.9504,124.5513,124.8747,9403.0
2018-11-06 10:45:00,181.43,181.88,181.43,181.76,2953.0,124.8403,125.1499,124.8403,125.0673,2953.0
2018-11-06 10:50:00,181.89,182.09,181.75,181.99,6600.0,125.1568,125.2944,125.0605,125.2256,6600.0
2018-11-06 10:55:00,181.85,182.17,181.85,182.08,5484.0,125.1293,125.3495,125.1293,125.2875,5484.0
2018-11-06 11:00:00,182.22,182.58,182.1,182.48,3284.0,125.3839,125.6316,125.3013,125.5628,3284.0
2018-11-06 11:05:00,182.48,182.61,181.96,182.07,4376.0,125.5628,125.6522,125.205,125.2807,4376.0
2018-11-06 11:10:00,182.13,182.37,181.94,182.31,3522.0,125.3219,125.4871,125.1912,125.4458,3522.0
2018-11-06 11:15:00,182.31,182.59,182.31,182.59,3095.0,125.4458,125.6385,125.4458,125.6385,3095.0
2018-11-06 11:20:00,182.5,182.79,182.5,182.59,2900.0,125.5765,125.7761,125.5765,125.6385,2900.0
2018-11-06 11:25:00,182.52,182.94,182.52,182.93,4221.0,125.5903,125.8793,125.5903,125.8724,4221.0
2018-11-06 11:30:00,182.96,183.04,182.88,182.92,5013.0,125.8931,125.9481,125.838,125.8655,5013.0
2018-11-06 11:35:00,182.88,183.08,182.82,183.03,2273.0,125.838,125.9756,125.7967,125.9412,2273.0
2018-11-06 11:40:00,182.97,183.19,182.87,183.15,4292.0,125.8999,126.0513,125.8311,126.0238,4292.0
2018-11-06 11:45:00,183.02,183.09,182.78,183.07,4157.0,125.9343,125.9825,125.7692,125.9687,4157.0
2018-11-06 11:50:00,182.88,183.26,182.76,183.19,2900.0,125.838,126.0995,125.7554,126.0513,2900.0
2018-11-06 11:55:00,183.12,183.35,183.12,183.23,3387.0,126.0031,126.1614,126.0031,126.0788,3387.0
2018-11-06 12:00:00,183.09,183.27,183.09,183.26,2640.0,125.9825,126.1064,125.9825,126.0995,2640.0
2018-11-06 12:05:00,183.17,183.19,183.09,183.15,3200.0,126.0375,126.0513,125.9825,126.0238,3200.0
2018-11-06 12:10:00,183.24,183.47,183.18,183.36,3666.0,126.0857,126.244,126.0444,126.1683,3666.0
2018-11-06 12:15:00,183.37,183.42,183.24,183.28,2300.0,126.1752,126.2096,126.0857,126.1132,2300.0
2018-11-06 12:20:00,183.28,183.54,183.28,183.52,1900.0,126.1132,126.2921,126.1132,126.2784,1900.0
2018-11-06 12:25:00,183.45,183.55,183.31,183.45,5210.0,126.2302,126.299,126.1339,126.2302,5210.0
2018-11-06 12:30:00,183.42,183.5,183.36,183.44,11397.0,126.2096,126.2646,126.1683,126.2233,11397.0
2018-11-06 12:35:00,183.54,183.54,183.18,183.18,4969.0,126.2921,126.2921,126.0444,126.0444,4969.0
2018-11-06 12:40:00,183.27,183.46,183.26,183.38,5882.0,126.1064,126.2371,126.0995,126.182,5882.0
2018-11-06 12:45:00,183.41,183.65,183.41,183.54,7236.0,126.2027,126.3678,126.2027,126.2921,7236.0
2018-11-06 12:50:00,183.55,183.57,183.43,183.43,4000.0,126.299,126.3128,126.2165,126.2165,4000.0
2018-11-06 12:55:00,183.42,183.66,183.42,183.63,4834.0,126.2096,126.3747,126.2096,126.3541,4834.0
2018-11-06 13:00:00,183.63,183.64,183.53,183.61,5182.0,126.3541,126.361,126.2853,126.3403,5182.0
2018-11-06 13:05:00,183.53,183.64,183.46,183.61,4200.0,126.2853,126.361,126.2371,126.3403,4200.0
2018-11-06 13:10:00,183.55,183.61,183.46,183.59,2131.0,126.299,126.3403,126.2371,126.3265,2131.0
2018-11-06 13:15:00,183.6,183.64,183.45,183.5,16154.0,126.3334,126.361,126.2302,126.2646,16154.0
2018-11-06 13:20:00,183.53,183.53,183.31,183.49,5500.0,126.2853,126.2853,126.1339,126.2577,5500.0
2018-11-06 13:25:00,183.63,183.68,183.51,183.65,3043.0,126.3541,126.3885,126.2715,126.3678,3043.0
2018-11-06 13:30:00,183.66,183.75,183.59,183.59,6655.0,126.3747,126.4366,126.3265,126.3265,6655.0
2018-11-06 13:35:00,183.59,183.72,183.53,183.53,5257.0,126.3265,126.416,126.2853,126.2853,5257.0
2018-11-06 13:40:00,183.54,183.57,183.49,183.57,1600.0,126.2921,126.3128,126.2577,126.3128,1600.0
2018-11-06 13:45:00,183.6,183.64,183.51,183.51,4002.0,126.3334,126.361,126.2715,126.2715,4002.0
2018-11-06 13:50:00,183.56,183.7,183.49,183.65,5944.0,126.3059,126.4022,126.2577,126.3678,5944.0
2018-11-06 13:55:00,183.6,183.73,183.58,183.73,3132.0,126.3334,126.4229,126.3197,126.4229,3132.0
2018-11-06 14:00:00,183.7,183.71,183.45,183.48,7243.0,126.4022,126.4091,126.2302,126.2509,7243.0
2018-11-06 14:05:00,183.57,183.63,183.49,183.54,5493.0,126.3128,126.3541,126.2577,126.2921,5493.0
2018-11-06 14:10:00,183.56,183.58,183.3,183.3,3595.0,126.3059,126.3197,126.127,126.127,3595.0
2018-11-06 14:15:00,183.32,183.53,183.32,183.43,7487.0,126.1408,126.2853,126.1408,126.2165,7487.0
2018-11-06 14:20:00,183.38,183.6,183.35,183.35,5817.0,126.182,126.3334,126.1614,126.1614,5817.0
2018-11-06 14:25:00,183.37,183.37,183.02,183.29,8530.0,126.1752,126.1752,125.9343,126.1201,8530.0
2018-11-06 14:30:00,183.2,183.35,183.11,183.24,5230.0,126.0582,126.1614,125.9963,126.0857,5230.0
2018-11-06 14:35:00,183.27,183.46,183.22,183.37,25269.0,126.1064,126.2371,126.072,126.1752,25269.0
2018-11-06 14:40:00,183.33,183.69,183.32,183.69,9540.0,126.1476,126.3954,126.1408,126.3954,9540.0
2018-11-06 14:45:00,183.67,183.67,183.48,183.51,25512.0,126.3816,126.3816,126.2509,126.2715,25512.0
2018-11-06 14:50:00,183.58,183.58,183.05,183.18,4044.0,126.3197,126.3197,125.955,126.0444,4044.0
2018-11-06 14:55:00,183.18,183.24,182.96,183.24,19675.0,126.0444,126.0857,125.8931,126.0857,19675.0
2018-11-06 15:00:00,183.29,183.33,183.23,183.24,15606.0,126.1201,126.1476,126.0788,126.0857,15606.0
2018-11-06 15:05:00,183.2,183.37,183.2,183.24,4571.0,126.0582,126.1752,126.0582,126.0857,4571.0
2018-11-06 15:10:00,183.24,183.35,182.9,183.02,71919.0,126.0857,126.1614,125.8518,125.9343,71919.0
2018-11-06 15:15:00,183.03,183.05,182.83,182.91,5845.0,125.9412,125.955,125.8036,125.8586,5845.0
2018-11-06 15:20:00,182.89,183.11,182.84,183.05,12520.0,125.8449,125.9963,125.8105,125.955,12520.0
2018-11-06 15:25:00,183.03,183.03,182.81,182.87,5116.0,125.9412,125.9412,125.7898,125.8311,5116.0
2018-11-06 15:30:00,182.89,183.04,182.82,183.03,9779.0,125.8449,125.9481,125.7967,125.9412,9779.0
2018-11-06 15:35:00,183.09,183.27,183.02,183.02,11511.0,125.9825,126.1064,125.9343,125.9343,11511.0
2018-11-06 15:40:00,183.02,183.07,182.99,183.01,9763.0,125.9343,125.9687,125.9137,125.9275,9763.0
2018-11-06 15:45:00,183.0,183.25,182.92,183.24,22632.0,125.9206,126.0926,125.8655,126.0857,22632.0
2018-11-06 15:50:00,183.24,183.43,183.24,183.38,31828.0,126.0857,126.2165,126.0857,126.182,31828.0
2018-11-06 15:55:00,183.38,183.66,183.38,183.57,36455.0,126.182,126.3747,126.182,126.3128,36455.0
2018-11-07 09:30:00,184.69,185.12,184.21,185.12,16317.0,127.0834,127.3793,126.7532,127.3793,16317.0
2018-11-07 09:35:00,185.12,185.5,184.44,185.03,12424.0,127.3793,127.6408,126.9114,127.3174,12424.0
2018-11-07 09:40:00,185.1,185.41,184.71,184.74,9100.0,127.3656,127.5789,127.0972,127.1179,9100.0
2018-11-07 09:45:00,184.65,185.4,184.65,185.33,15518.0,127.0559,127.572,127.0559,127.5238,15518.0
2018-11-07 09:50:00,185.26,185.29,184.69,184.86,10614.0,127.4757,127.4963,127.0834,127.2004,10614.0
2018-11-07 09:55:00,184.86,185.3,184.86,185.16,11467.0,127.2004,127.5032,127.2004,127.4069,11467.0
2018-11-07 10:00:00,185.23,185.26,184.32,184.35,10738.0,127.455,127.4757,126.8289,126.8495,10738.0
2018-11-07 10:05:00,184.03,184.19,183.74,184.06,4387.0,126.6293,126.7394,126.4298,126.65,4387.0
2018-11-07 10:10:00,184.04,184.73,184.04,184.7,3405.0,126.6362,127.111,126.6362,127.0903,3405.0
2018-11-07 10:15:00,184.81,184.85,184.55,184.74,2950.0,127.166,127.1935,126.9871,127.1179,2950.0
2018-11-07 10:20:00,184.75,185.15,184.75,185.14,4322.0,127.1247,127.4,127.1247,127.3931,4322.0
2018-11-07 10:25:00,185.14,185.42,184.89,184.96,8337.0,127.3931,127.5858,127.2211,127.2692,8337.0
2018-11-07 10:30:00,184.99,185.33,184.94,185.33,9578.0,127.2899,127.5238,127.2555,127.5238,9578.0
2018-11-07 10:35:00,185.26,185.29,185.01,185.13,14636.0,127.4757,127.4963,127.3036,127.3862,14636.0
2018-11-07 10:40:00,185.2,185.52,185.2,185.5,5715.0,127.4344,127.6546,127.4344,127.6408,5715.0
2018-11-07 10:45:00,185.5,185.54,185.32,185.33,4829.0,127.6408,127.6683,127.5169,127.5238,4829.0
2018-11-07 10:50:00,185.47,185.54,185.36,185.43,4237.0,127.6202,127.6683,127.5445,127.5926,4237.0
2018-11-07 10:55:00,185.47,185.63,185.34,185.63,6691.0,127.6202,127.7303,127.5307,127.7303,6691.0
2018-11-07 11:00:00,185.63,186.09,185.51,186.07,9064.0,127.7303,128.0468,127.6477,128.033,9064.0
2018-11-07 11:05:00,186.08,186.31,185.95,186.09,5887.0,128.0399,128.1982,127.9504,128.0468,5887.0
2018-11-07 11:10:00,186.07,186.44,186.01,186.29,4587.0,128.033,128.2876,127.9917,128.1844,4587.0
2018-11-07 11:15:00,186.3,186.51,186.07,186.18,11600.0,128.1913,128.3358,128.033,128.1087,11600.0
2018-11-07 11:20:00,186.14,186.23,185.82,185.82,4261.0,128.0812,128.1431,127.861,127.861,4261.0
2018-11-07 11:25:00,185.75,186.1,185.58,186.0,13100.0,127.8128,128.0537,127.6958,127.9848,13100.0
2018-11-07 11:30:00,186.1,186.15,185.94,186.04,11406.0,128.0537,128.0881,127.9436,128.0124,11406.0
2018-11-07 11:35:00,186.04,186.35,185.87,186.28,4749.0,128.0124,128.2257,127.8954,128.1775,4749.0
2018-11-07 11:40:00,186.23,186.45,186.11,186.45,4661.0,128.1431,128.2945,128.0605,128.2945,4661.0
2018-11-07 11:45:00,186.43,186.57,186.38,186.57,4581.0,128.2807,128.3771,128.2463,128.3771,4581.0
2018-11-07 11:50:00,186.59,186.64,186.45,186.51,3913.0,128.3908,128.4252,128.2945,128.3358,3913.0
2018-11-07 11:55:00,186.56,186.66,186.24,186.28,6046.0,128.3702,128.439,128.15,128.1775,6046.0
2018-11-07 12:00:00,186.22,186.39,186.19,186.35,1835.0,128.1362,128.2532,128.1156,128.2257,1835.0
2018-11-07 12:05:00,186.44,186.6,186.36,186.37,2707.0,128.2876,128.3977,128.2326,128.2394,2707.0
2018-11-07 12:10:00,186.37,186.44,186.03,186.03,3760.0,128.2394,128.2876,128.0055,128.0055,3760.0
2018-11-07 12:15:00,186.01,186.07,185.78,185.82,6178.0,127.9917,128.033,127.8335,127.861,6178.0
2018-11-07 12:20:00,185.83,185.92,185.76,185.89,7706.0,127.8679,127.9298,127.8197,127.9092,7706.0
2018-11-07 12:25:00,185.88,186.05,185.81,186.03,13070.0,127.9023,128.0193,127.8541,128.0055,13070.0
2018-11-07 12:30:00,185.98,186.02,185.65,185.79,19566.0,127.9711,127.9986,127.744,127.8403,19566.0
2018-11-07 12:35:00,185.79,186.49,185.73,186.27,10935.0,127.8403,128.322,127.7991,128.1706,10935.0
2018-11-07 12:40:00,186.23,186.27,186.02,186.21,4140.0,128.1431,128.1706,127.9986,128.1293,4140.0
2018-11-07 12:45:00,186.21,186.23,186.07,186.13,3236.0,128.1293,128.1431,128.033,128.0743,3236.0
2018-11-07 12:50:00,186.13,186.51,186.13,186.51,3834.0,128.0743,128.3358,128.0743,128.3358,3834.0
2018-11-07 12:55:00,186.47,186.58,186.31,186.58,3575.0,128.3082,128.3839,128.1982,128.3839,3575.0
2018-11-07 13:00:00,186.49,186.6,186.23,186.4,8702.0,128.322,128.3977,128.1431,128.2601,8702.0
2018-11-07 13:05:00,186.41,186.7,186.41,186.61,5460.0,128.267,128.4665,128.267,128.4046,5460.0
2018-11-07 13:10:00,186.64,186.75,186.6,186.62,11403.0,128.4252,128.5009,128.3977,128.4115,11403.0
2018-11-07 13:15:00,186.57,186.57,186.17,186.18,4120.0,128.3771,128.3771,128.1018,128.1087,4120.0
2018-11-07 13:20:00,186.17,186.33,186.08,186.24,13012.0,128.1018,128.2119,128.0399,128.15,13012.0
2018-11-07 13:25:00,186.23,186.41,186.19,186.38,3417.0,128.1431,128.267,128.1156,128.2463,3417.0
2018-11-07 13:30:00,186.34,186.36,186.0,186.0,6919.0,128.2188,128.2326,127.9848,127.9848,6919.0
2018-11-07 13:35:00,185.99,186.05,185.82,185.84,3645.0,127.978,128.0193,127.861,127.8748,3645.0
2018-11-07 13:40:00,185.84,185.97,185.83,185.95,1887.0,127.8748,127.9642,127.8679,127.9504,1887.0
2018-11-07 13:45:00,185.95,185.95,185.66,185.66,4283.0,127.9504,127.9504,127.7509,127.7509,4283.0
2018-11-07 13:50:00,185.69,185.82,185.55,185.59,5918.0,127.7715,127.861,127.6752,127.7027,5918.0
2018-11-07 13:55:00,185.59,185.75,185.55,185.74,3283.0,127.7027,127.8128,127.6752,127.8059,3283.0
2018-11-07 14:00:00,185.76,185.76,185.48,185.59,8476.0,127.8197,127.8197,127.627,127.7027,8476.0
2018-11-07 14:05:00,185.55,185.75,185.5,185.75,3716.0,127.6752,127.8128,127.6408,127.8128,3716.0
2018-11-07 14:10:00,185.72,185.99,185.72,185.98,1700.0,127.7922,127.978,127.7922,127.9711,1700.0
2018-11-07 14:15:00,185.99,186.23,185.99,186.23,1700.0,127.978,128.1431,127.978,128.1431,1700.0
2018-11-07 14:20:00,186.23,186.29,186.05,186.15,5167.0,128.1431,128.1844,128.0193,128.0881,5167.0
2018-11-07 14:25:00,186.16,186.25,185.96,186.01,2780.0,128.0949,128.1569,127.9573,127.9917,2780.0
2018-11-07 14:30:00,186.01,186.16,185.97,186.12,2331.0,127.9917,128.0949,127.9642,128.0674,2331.0
2018-11-07 14:35:00,186.1,186.21,185.98,186.04,7500.0,128.0537,128.1293,127.9711,128.0124,7500.0
2018-11-07 14:40:00,185.98,186.22,185.95,186.12,11609.0,127.9711,128.1362,127.9504,128.0674,11609.0
2018-11-07 14:45:00,186.1,186.42,186.07,186.39,13372.0,128.0537,128.2738,128.033,128.2532,13372.0
2018-11-07 14:50:00,186.43,186.61,186.21,186.29,11954.0,128.2807,128.4046,128.1293,128.1844,11954.0
2018-11-07 14:55:00,186.34,186.74,186.34,186.65,4709.0,128.2188,128.494,128.2188,128.4321,4709.0
2018-11-07 15:00:00,186.64,186.66,186.29,186.41,6387.0,128.4252,128.439,128.1844,128.267,6387.0
2018-11-07 15:05:00,186.42,186.67,186.41,186.59,7556.0,128.2738,128.4459,128.267,128.3908,7556.0
2018-11-07 15:10:00,186.46,186.63,186.33,186.63,6065.0,128.3014,128.4183,128.2119,128.4183,6065.0
2018-11-07 15:15:00,186.65,186.74,186.54,186.74,5332.0,128.4321,128.494,128.3564,128.494,5332.0
2018-11-07 15:20:00,186.76,186.8,186.61,186.63,5643.0,128.5078,128.5353,128.4046,128.4183,5643.0
2018-11-07 15:25:00,186.67,186.82,186.6,186.74,8400.0,128.4459,128.5491,128.3977,128.494,8400.0
2018-11-07 15:30:00,186.74,186.91,186.72,186.91,3800.0,128.494,128.611,128.4803,128.611,3800.0
2018-11-07 15:35:00,186.93,187.04,186.8,186.83,13649.0,128.6248,128.7005,128.5353,128.556,13649.0
2018-11-07 15:40:00,186.86,186.95,186.8,186.84,13462.0,128.5766,128.6385,128.5353,128.5628,13462.0
2018-11-07 15:45:00,186.75,186.96,186.68,186.96,30884.0,128.5009,128.6454,128.4527,128.6454,30884.0
2018-11-07 15:50:00,187.01,187.21,186.97,187.17,39831.0,128.6798,128.8174,128.6523,128.7899,39831.0
2018-11-07 15:55:00,187.19,187.38,187.09,187.26,62725.0,128.8037,128.9344,128.7349,128.8518,62725.0
2018-11-08 09:30:00,186.19,187.85,186.19,187.66,16733.0,128.1156,129.2578,128.1156,129.1271,16733.0
2018-11-08 09:35:00,187.64,187.84,186.96,186.96,13201.0,129.1133,129.2509,128.6454,128.6454,13201.0
2018-11-08 09:40:00,186.95,187.1,186.73,186.75,2500.0,128.6385,128.7417,128.4872,128.5009,2500.0
2018-11-08 09:45:00,186.75,186.97,186.31,186.6,11036.0,128.5009,128.6523,128.1982,128.3977,11036.0
2018-11-08 09:50:00,186.47,186.51,186.01,186.44,6084.0,128.3082,128.3358,127.9917,128.2876,6084.0
2018-11-08 09:55:00,186.43,186.61,186.17,186.5,3977.0,128.2807,128.4046,128.1018,128.3289,3977.0
2018-11-08 10:00:00,186.5,186.74,186.27,186.65,8795.0,128.3289,128.494,128.1706,128.4321,8795.0
2018-11-08 10:05:00,186.63,186.73,186.26,186.67,5805.0,128.4183,128.4872,128.1637,128.4459,5805.0
2018-11-08 10:10:00,186.59,186.71,186.41,186.71,6838.0,128.3908,128.4734,128.267,128.4734,6838.0
2018-11-08 10:15:00,186.68,187.0,186.67,186.85,3440.0,128.4527,128.6729,128.4459,128.5697,3440.0
2018-11-08 10:20:00,186.81,186.82,186.36,186.36,8438.0,128.5422,128.5491,128.2326,128.2326,8438.0
2018-11-08 10:25:00,186.37,186.47,186.21,186.29,9006.0,128.2394,128.3082,128.1293,128.1844,9006.0
2018-11-08 10:30:00,186.29,186.54,186.29,186.53,7548.0,128.1844,128.3564,128.1844,128.3495,7548.0
2018-11-08 10:35:00,186.52,186.57,186.05,186.18,9432.0,128.3427,128.3771,128.0193,128.1087,9432.0
2018-11-08 10:40:00,186.1,186.1,185.76,185.95,10626.0,128.0537,128.0537,127.8197,127.9504,10626.0
2018-11-08 10:45:00,185.89,185.94,185.53,185.73,4800.0,127.9092,127.9436,127.6614,127.7991,4800.0
2018-11-08 10:50:00,185.89,185.94,185.68,185.92,6339.0,127.9092,127.9436,127.7647,127.9298,6339.0
2018-11-08 10:55:00,185.92,186.01,185.64,185.9,6977.0,127.9298,127.9917,127.7371,127.916,6977.0
2018-11-08 11:00:00,185.96,186.12,185.93,185.98,4187.0,127.9573,128.0674,127.9367,127.9711,4187.0
2018-11-08 11:05:00,185.96,186.28,185.96,186.22,4056.0,127.9573,128.1775,127.9573,128.1362,4056.0
2018-11-08 11:10:00,186.22,186.26,186.01,186.14,32118.0,128.1362,128.1637,127.9917,128.0812,32118.0
2018-11-08 11:15:00,186.11,186.14,185.61,186.09,20597.0,128.0605,128.0812,127.7165,128.0468,20597.0
2018-11-08 11:20:00,186.06,186.3,185.92,185.99,7032.0,128.0261,128.1913,127.9298,127.978,7032.0
2018-11-08 11:25:00,185.96,186.01,185.15,185.41,7703.0,127.9573,127.9917,127.4,127.5789,7703.0
2018-11-08 11:30:00,185.43,186.0,185.43,185.9,15628.0,127.5926,127.9848,127.5926,127.916,15628.0
2018-11-08 11:35:00,185.82,185.82,185.33,185.48,3202.0,127.861,127.861,127.5238,127.627,3202.0
2018-11-08 11:40:00,185.46,185.49,185.26,185.44,2633.0,127.6133,127.6339,127.4757,127.5995,2633.0
2018-11-08 11:45:00,185.4,185.82,185.33,185.82,3110.0,127.572,127.861,127.5238,127.861,3110.0
2018-11-08 11:50:00,185.75,185.82,185.55,185.55,3595.0,127.8128,127.861,127.6752,127.6752,3595.0
2018-11-08 11:55:00,185.61,185.66,185.52,185.52,1442.0,127.7165,127.7509,127.6546,127.6546,1442.0
2018-11-08 12:00:00,185.47,185.8,185.47,185.75,5700.0,127.6202,127.8472,127.6202,127.8128,5700.0
2018-11-08 12:05:00,185.75,185.82,185.66,185.68,4300.0,127.8128,127.861,127.7509,127.7647,4300.0
2018-11-08 12:10:00,185.74,186.0,185.71,186.0,5007.0,127.8059,127.9848,127.7853,127.9848,5007.0
2018-11-08 12:15:00,185.96,186.04,185.87,186.02,2727.0,127.9573,128.0124,127.8954,127.9986,2727.0
2018-11-08 12:20:00,185.96,186.18,185.81,185.88,3971.0,127.9573,128.1087,127.8541,127.9023,3971.0
2018-11-08 12:25:00,185.83,186.14,185.82,186.02,3300.0,127.8679,128.0812,127.861,127.9986,3300.0
2018-11-08 12:30:00,185.94,186.17,185.94,186.02,3414.0,127.9436,128.1018,127.9436,127.9986,3414.0
2018-11-08 12:35:00,186.08,186.11,185.89,185.93,7300.0,128.0399,128.0605,127.9092,127.9367,7300.0
2018-11-08 12:40:00,185.95,186.07,185.91,185.98,1700.0,127.9504,128.033,127.9229,127.9711,1700.0
2018-11-08 12:45:00,185.92,186.36,185.92,186.25,5357.0,127.9298,128.2326,127.9298,128.1569,5357.0
2018-11-08 12:50:00,186.25,186.41,186.06,186.09,4400.0,128.1569,128.267,128.0261,128.0468,4400.0
2018-11-08 12:55:00,186.07,186.22,186.0,186.0,2902.0,128.033,128.1362,127.9848,127.9848,2902.0
2018-11-08 13:00:00,186.05,186.05,185.91,185.98,4148.0,128.0193,128.0193,127.9229,127.9711,4148.0
2018-11-08 13:05:00,186.01,186.04,185.85,185.99,6200.0,127.9917,128.0124,127.8816,127.978,6200.0
2018-11-08 13:10:00,185.96,186.02,185.86,185.98,2767.0,127.9573,127.9986,127.8885,127.9711,2767.0
2018-11-08 13:15:00,185.95,186.03,185.92,185.92,2091.0,127.9504,128.0055,127.9298,127.9298,2091.0
2018-11-08 13:20:00,185.93,186.0,185.88,185.97,10130.0,127.9367,127.9848,127.9023,127.9642,10130.0
2018-11-08 13:25:00,186.0,186.15,186.0,186.03,3774.0,127.9848,128.0881,127.9848,128.0055,3774.0
2018-11-08 13:30:00,186.03,186.25,186.03,186.25,1200.0,128.0055,128.1569,128.0055,128.1569,1200.0
2018-11-08 13:35:00,186.24,186.32,186.1,186.1,3199.0,128.15,128.205,128.0537,128.0537,3199.0
2018-11-08 13:40:00,186.08,186.18,186.02,186.11,2781.0,128.0399,128.1087,127.9986,128.0605,2781.0
2018-11-08 13:45:00,186.13,186.15,186.02,186.12,1925.0,128.0743,128.0881,127.9986,128.0674,1925.0
2018-11-08 13:50:00,186.15,186.28,186.11,186.23,1875.0,128.0881,128.1775,128.0605,128.1431,1875.0
2018-11-08 13:55:00,186.22,186.33,186.17,186.17,2006.0,128.1362,128.2119,128.1018,128.1018,2006.0
2018-11-08 14:00:00,186.14,186.33,186.13,186.21,7014.0,128.0812,128.2119,128.0743,128.1293,7014.0
2018-11-08 14:05:00,186.34,186.82,186.34,186.82,1800.0,128.2188,128.5491,128.2188,128.5491,1800.0
2018-11-08 14:10:00,186.76,186.8,186.6,186.63,3533.0,128.5078,128.5353,128.3977,128.4183,3533.0
2018-11-08 14:15:00,186.67,186.84,186.55,186.74,4194.0,128.4459,128.5628,128.3633,128.494,4194.0
2018-11-08 14:20:00,186.75,186.9,186.65,186.65,3328.0,128.5009,128.6041,128.4321,128.4321,3328.0
2018-11-08 14:25:00,186.63,186.67,186.33,186.33,2587.0,128.4183,128.4459,128.2119,128.2119,2587.0
2018-11-08 14:30:00,186.27,186.43,186.21,186.43,2204.0,128.1706,128.2807,128.1293,128.2807,2204.0
2018-11-08 14:35:00,186.34,186.43,186.31,186.31,2304.0,128.2188,128.2807,128.1982,128.1982,2304.0
2018-11-08 14:40:00,186.25,186.44,186.17,186.33,3037.0,128.1569,128.2876,128.1018,128.2119,3037.0
2018-11-08 14:45:00,186.29,186.61,186.29,186.61,2186.0,128.1844,128.4046,128.1844,128.4046,2186.0
2018-11-08 14:50:00,186.61,186.85,186.5,186.75,4001.0,128.4046,128.5697,128.3289,128.5009,4001.0
2018-11-08 14:55:00,186.78,186.95,186.73,186.8,8685.0,128.5216,128.6385,128.4872,128.5353,8685.0
2018-11-08 15:00:00,186.79,186.86,186.62,186.86,4659.0,128.5284,128.5766,128.4115,128.5766,4659.0
2018-11-08 15:05:00,186.86,186.93,186.78,186.93,3620.0,128.5766,128.6248,128.5216,128.6248,3620.0
2018-11-08 15:10:00,186.85,187.0,186.7,186.93,3366.0,128.5697,128.6729,128.4665,128.6248,3366.0
2018-11-08 15:15:00,186.93,187.0,186.74,186.88,5495.0,128.6248,128.6729,128.494,128.5904,5495.0
2018-11-08 15:20:00,186.92,187.03,186.89,187.0,4217.0,128.6179,128.6936,128.5972,128.6729,4217.0
2018-11-08 15:25:00,187.0,187.13,186.9,186.93,8073.0,128.6729,128.7624,128.6041,128.6248,8073.0
2018-11-08 15:30:00,186.96,187.04,186.85,186.98,7527.0,128.6454,128.7005,128.5697,128.6592,7527.0
2018-11-08 15:35:00,187.02,187.06,186.74,186.81,11224.0,128.6867,128.7142,128.494,128.5422,11224.0
2018-11-08 15:40:00,186.79,186.91,186.7,186.73,6584.0,128.5284,128.611,128.4665,128.4872,6584.0
2018-11-08 15:45:00,186.77,186.93,186.66,186.88,10319.0,128.5147,128.6248,128.439,128.5904,10319.0
2018-11-08 15:50:00,186.84,187.0,186.77,186.78,13812.0,128.5628,128.6729,128.5147,128.5216,13812.0
2018-11-08 15:55:00,186.8,187.3,186.76,187.29,47933.0,128.5353,128.8794,128.5078,128.8725,47933.0
2018-11-09 09:30:00,187.29,187.61,186.77,187.11,20547.0,128.8725,129.0927,128.5147,128.7486,20547.0
2018-11-09 09:35:00,187.13,187.71,187.09,187.71,4100.0,128.7624,129.1615,128.7349,129.1615,4100.0
2018-11-09 09:40:00,187.81,188.0,187.64,187.64,17253.0,129.2303,129.361,129.1133,129.1133,17253.0
2018-11-09 09:45:00,187.56,187.61,187.33,187.4,2091.0,129.0583,129.0927,128.9,128.9482,2091.0
2018-11-09 09:50:00,187.5,187.57,187.27,187.56,5200.0,129.017,129.0651,128.8587,129.0583,5200.0
2018-11-09 09:55:00,187.44,187.55,186.96,187.27,4067.0,128.9757,129.0514,128.6454,128.8587,4067.0
2018-11-09 10:00:00,187.23,187.86,187.08,187.47,3076.0,128.8312,129.2647,128.728,128.9963,3076.0
2018-11-09 10:05:00,187.54,188.18,187.41,188.18,6956.0,129.0445,129.4849,128.9551,129.4849,6956.0
2018-11-09 10:10:00,188.16,188.16,187.66,187.82,6613.0,129.4711,129.4711,129.1271,129.2372,6613.0
2018-11-09 10:15:00,187.64,187.85,187.37,187.53,5654.0,129.1133,129.2578,128.9275,129.0376,5654.0
2018-11-09 10:20:00,187.62,188.02,187.58,187.8,4300.0,129.0996,129.3748,129.072,129.2234,4300.0
2018-11-09 10:25:00,188.12,188.36,188.08,188.27,4221.0,129.4436,129.6087,129.4161,129.5468,4221.0
2018-11-09 10:30:00,188.3,188.38,188.0,188.01,6179.0,129.5675,129.6225,129.361,129.3679,6179.0
2018-11-09 10:35:00,188.05,188.32,188.0,188.07,3143.0,129.3954,129.5812,129.361,129.4092,3143.0
2018-11-09 10:40:00,188.07,188.23,187.99,188.18,3045.0,129.4092,129.5193,129.3541,129.4849,3045.0
2018-11-09 10:45:00,188.02,188.17,187.66,187.91,3113.0,129.3748,129.478,129.1271,129.2991,3113.0
2018-11-09 10:50:00,187.95,188.02,187.54,187.73,5950.0,129.3266,129.3748,129.0445,129.1752,5950.0
2018-11-09 10:55:00,187.66,187.84,187.62,187.84,5302.0,129.1271,129.2509,129.0996,129.2509,5302.0
2018-11-09 11:00:00,187.85,187.99,187.75,187.95,7300.0,129.2578,129.3541,129.189,129.3266,7300.0
2018-11-09 11:05:00,187.91,188.17,187.78,188.06,7989.0,129.2991,129.478,129.2096,129.4023,7989.0
2018-11-09 11:10:00,188.1,188.29,188.07,188.21,9561.0,129.4298,129.5606,129.4092,129.5055,9561.0
2018-11-09 11:15:00,188.2,188.35,188.18,188.23,2934.0,129.4986,129.6019,129.4849,129.5193,2934.0
2018-11-09 11:20:00,188.24,188.32,188.17,188.28,7178.0,129.5262,129.5812,129.478,129.5537,7178.0
2018-11-09 11:25:00,188.28,188.37,188.14,188.14,5800.0,129.5537,129.6156,129.4574,129.4574,5800.0
2018-11-09 11:30:00,188.2,188.4,188.2,188.24,18367.0,129.4986,129.6363,129.4986,129.5262,18367.0
2018-11-09 11:35:00,188.28,188.44,188.22,188.34,18934.0,129.5537,129.6638,129.5124,129.595,18934.0
2018-11-09 11:40:00,188.3,188.32,187.72,187.78,38229.0,129.5675,129.5812,129.1684,129.2096,38229.0
2018-11-09 11:45:00,187.72,187.72,187.2,187.24,9971.0,129.1684,129.1684,128.8106,128.8381,9971.0
2018-11-09 11:50:00,187.2,187.5,187.13,187.5,9358.0,128.8106,129.017,128.7624,129.017,9358.0
2018-11-09 11:55:00,187.5,187.53,187.32,187.45,4781.0,129.017,129.0376,128.8931,128.9826,4781.0
2018-11-09 12:00:00,187.41,187.7,187.4,187.62,7024.0,128.9551,129.1546,128.9482,129.0996,7024.0
2018-11-09 12:05:00,187.65,187.7,187.6,187.66,3272.0,129.1202,129.1546,129.0858,129.1271,3272.0
2018-11-09 12:10:00,187.68,187.7,187.35,187.39,7425.0,129.1408,129.1546,128.9138,128.9413,7425.0
2018-11-09 12:15:00,187.43,187.43,187.11,187.13,5067.0,128.9688,128.9688,128.7486,128.7624,5067.0
2018-11-09 12:20:00,187.11,187.34,187.1,187.34,3906.0,128.7486,128.9069,128.7417,128.9069,3906.0
2018-11-09 12:25:00,187.42,187.55,187.33,187.52,6689.0,128.9619,129.0514,128.9,129.0307,6689.0
2018-11-09 12:30:00,187.44,187.7,187.44,187.7,9829.0,128.9757,129.1546,128.9757,129.1546,9829.0
2018-11-09 12:35:00,187.67,187.7,187.58,187.63,4590.0,129.134,129.1546,129.072,129.1064,4590.0
2018-11-09 12:40:00,187.66,187.7,187.55,187.55,6915.0,129.1271,129.1546,129.0514,129.0514,6915.0
2018-11-09 12:45:00,187.54,187.63,187.48,187.56,3872.0,129.0445,129.1064,129.0032,129.0583,3872.0
2018-11-09 12:50:00,187.56,187.69,187.56,187.6,700.0,129.0583,129.1477,129.0583,129.0858,700.0
2018-11-09 12:55:00,187.6,187.64,187.46,187.57,3195.0,129.0858,129.1133,128.9895,129.0651,3195.0
2018-11-09 13:00:00,187.43,187.47,187.36,187.43,2600.0,128.9688,128.9963,128.9206,128.9688,2600.0
2018-11-09 13:05:00,187.38,187.51,187.34,187.51,1948.0,128.9344,129.0239,128.9069,129.0239,1948.0
2018-11-09 13:10:00,187.53,187.63,187.47,187.48,3300.0,129.0376,129.1064,128.9963,129.0032,3300.0
2018-11-09 13:15:00,187.46,187.5,187.35,187.46,3000.0,128.9895,129.017,128.9138,128.9895,3000.0
2018-11-09 13:20:00,187.48,187.62,187.47,187.62,1300.0,129.0032,129.0996,128.9963,129.0996,1300.0
2018-11-09 13:25:00,187.58,188.03,187.56,187.96,5714.0,129.072,129.3817,129.0583,129.3335,5714.0
2018-11-09 13:30:00,187.96,187.96,187.55,187.55,2105.0,129.3335,129.3335,129.0514,129.0514,2105.0
2018-11-09 13:35:00,187.63,187.8,187.63,187.8,2300.0,129.1064,129.2234,129.1064,129.2234,2300.0
2018-11-09 13:40:00,187.74,187.92,187.72,187.77,2784.0,129.1821,129.306,129.1684,129.2028,2784.0
2018-11-09 13:45:00,187.77,187.81,187.65,187.7,2219.0,129.2028,129.2303,129.1202,129.1546,2219.0
2018-11-09 13:50:00,187.7,187.98,187.7,187.98,3423.0,129.1546,129.3473,129.1546,129.3473,3423.0
2018-11-09 13:55:00,187.9,187.97,187.73,187.75,3300.0,129.2922,129.3404,129.1752,129.189,3300.0
2018-11-09 14:00:00,187.75,187.97,187.65,187.94,5323.0,129.189,129.3404,129.1202,129.3197,5323.0
2018-11-09 14:05:00,187.99,188.04,187.76,187.8,4324.0,129.3541,129.3886,129.1959,129.2234,4324.0
2018-11-09 14:10:00,187.73,187.77,187.54,187.64,6230.0,129.1752,129.2028,129.0445,129.1133,6230.0
2018-11-09 14:15:00,187.68,187.76,187.58,187.59,6471.0,129.1408,129.1959,129.072,129.0789,6471.0
2018-11-09 14:20:00,187.57,187.78,187.53,187.78,6977.0,129.0651,129.2096,129.0376,129.2096,6977.0
2018-11-09 14:25:00,187.79,187.83,187.69,187.75,6876.0,129.2165,129.2441,129.1477,129.189,6876.0
2018-11-09 14:30:00,187.75,187.92,187.75,187.92,11928.0,129.189,129.306,129.189,129.306,11928.0
2018-11-09 14:35:00,187.95,188.16,187.95,188.11,14991.0,129.3266,129.4711,129.3266,129.4367,14991.0
2018-11-09 14:40:00,188.11,188.11,187.84,187.96,6998.0,129.4367,129.4367,129.2509,129.3335,6998.0
2018-11-09 14:45:00,187.99,188.04,187.79,187.97,7976.0,129.3541,129.3886,129.2165,129.3404,7976.0
2018-11-09 14:50:00,187.95,188.12,187.86,188.11,7100.0,129.3266,129.4436,129.2647,129.4367,7100.0
2018-11-09 14:55:00,188.06,188.25,188.02,188.1,6399.0,129.4023,129.533,129.3748,129.4298,6399.0
2018-11-09 15:00:00,188.12,188.12,187.92,187.92,8817.0,129.4436,129.4436,129.306,129.306,8817.0
2018-11-09 15:05:00,187.88,187.97,187.73,187.86,5707.0,129.2785,129.3404,129.1752,129.2647,5707.0
2018-11-09 15:10:00,187.85,188.05,187.76,188.04,2530.0,129.2578,129.3954,129.1959,129.3886,2530.0
2018-11-09 15:15:00,188.07,188.17,187.89,188.09,4380.0,129.4092,129.478,129.2853,129.423,4380.0
2018-11-09 15:20:00,188.05,188.32,187.98,188.24,9004.0,129.3954,129.5812,129.3473,129.5262,9004.0
2018-11-09 15:25:00,188.23,188.38,188.13,188.35,18790.0,129.5193,129.6225,129.4505,129.6019,18790.0
2018-11-09 15:30:00,188.34,188.42,188.24,188.28,15290.0,129.595,129.65,129.5262,129.5537,15290.0
2018-11-09 15:35:00,188.3,188.73,188.25,188.73,24870.0,129.5675,129.8633,129.533,129.8633,24870.0
2018-11-09 15:40:00,188.73,189.11,188.72,189.11,19797.0,129.8633,130.1248,129.8565,130.1248,19797.0
2018-11-09 15:45:00,189.11,189.16,188.6,188.64,31722.0,130.1248,130.1592,129.7739,129.8014,31722.0
2018-11-09 15:50:00,188.66,188.82,188.65,188.75,38986.0,129.8152,129.9253,129.8083,129.8771,38986.0
2018-11-09 15:55:00,188.79,188.82,188.48,188.6,92011.0,129.9046,129.9253,129.6913,129.7739,92011.0
2018-11-12 09:30:00,188.73,190.21,187.39,190.12,21167.0,129.8633,130.8817,128.9413,130.8198,21167.0
2018-11-12 09:35:00,190.31,190.91,189.79,190.84,32119.0,130.9505,131.3634,130.5927,131.3152,32119.0
2018-11-12 09:40:00,190.78,191.16,190.09,190.13,16174.0,131.2739,131.5354,130.7991,130.8267,16174.0
2018-11-12 09:45:00,190.15,190.17,189.71,189.71,12414.0,130.8404,130.8542,130.5377,130.5377,12414.0
2018-11-12 09:50:00,189.64,189.79,189.54,189.66,8258.0,130.4895,130.5927,130.4207,130.5033,8258.0
2018-11-12 09:55:00,189.54,189.78,189.14,189.14,2712.0,130.4207,130.5858,130.1455,130.1455,2712.0
2018-11-12 10:00:00,189.14,189.37,189.0,189.0,18353.0,130.1455,130.3037,130.0491,130.0491,18353.0
2018-11-12 10:05:00,189.04,189.12,188.7,188.79,9310.0,130.0766,130.1317,129.8427,129.9046,9310.0
2018-11-12 10:10:00,188.83,189.04,188.71,188.71,8446.0,129.9321,130.0766,129.8496,129.8496,8446.0
2018-11-12 10:15:00,188.75,188.75,188.49,188.61,7044.0,129.8771,129.8771,129.6982,129.7808,7044.0
2018-11-12 10:20:00,188.56,188.78,188.48,188.5,2900.0,129.7464,129.8977,129.6913,129.7051,2900.0
2018-11-12 10:25:00,188.46,188.75,188.46,188.59,4795.0,129.6775,129.8771,129.6775,129.767,4795.0
2018-11-12 10:30:00,188.58,188.8,188.53,188.72,6291.0,129.7601,129.9115,129.7257,129.8565,6291.0
2018-11-12 10:35:00,188.69,188.75,188.51,188.53,5141.0,129.8358,129.8771,129.712,129.7257,5141.0
2018-11-12 10:40:00,188.49,188.78,188.49,188.67,3412.0,129.6982,129.8977,129.6982,129.822,3412.0
2018-11-12 10:45:00,188.67,188.98,188.61,188.73,4051.0,129.822,130.0354,129.7808,129.8633,4051.0
2018-11-12 10:50:00,188.65,188.89,188.64,188.74,3010.0,129.8083,129.9734,129.8014,129.8702,3010.0
2018-11-12 10:55:00,188.69,189.14,188.61,189.06,16869.0,129.8358,130.1455,129.7808,130.0904,16869.0
2018-11-12 11:00:00,189.12,189.23,188.96,189.18,10662.0,130.1317,130.2074,130.0216,130.173,10662.0
2018-11-12 11:05:00,189.19,189.4,189.08,189.27,9558.0,130.1799,130.3244,130.1042,130.2349,9558.0
2018-11-12 11:10:00,189.25,189.63,189.25,189.49,18626.0,130.2211,130.4826,130.2211,130.3863,18626.0
2018-11-12 11:15:00,189.49,189.49,188.99,189.16,4706.0,130.3863,130.3863,130.0422,130.1592,4706.0
2018-11-12 11:20:00,189.39,189.75,189.38,189.47,3211.0,130.3175,130.5652,130.3106,130.3725,3211.0
2018-11-12 11:25:00,189.5,189.57,189.31,189.34,3423.0,130.3932,130.4413,130.2624,130.2831,3423.0
2018-11-12 11:30:00,189.34,189.42,189.14,189.19,3200.0,130.2831,130.3381,130.1455,130.1799,3200.0
2018-11-12 11:35:00,189.26,189.26,188.73,188.73,2990.0,130.228,130.228,129.8633,129.8633,2990.0
2018-11-12 11:40:00,188.89,189.11,188.74,189.1,5458.0,129.9734,130.1248,129.8702,130.1179,5458.0
2018-11-12 11:45:00,189.08,189.29,189.07,189.12,1520.0,130.1042,130.2487,130.0973,130.1317,1520.0
2018-11-12 11:50:00,189.14,189.22,188.96,189.21,1849.0,130.1455,130.2005,130.0216,130.1936,1849.0
2018-11-12 11:55:00,189.19,189.23,189.02,189.12,3230.0,130.1799,130.2074,130.0629,130.1317,3230.0
2018-11-12 12:00:00,189.05,189.06,188.88,188.92,1938.0,130.0835,130.0904,129.9665,129.9941,1938.0
2018-11-12 12:05:00,188.94,189.09,188.88,188.97,5434.0,130.0078,130.111,129.9665,130.0285,5434.0
2018-11-12 12:10:00,189.04,189.24,188.96,189.12,2106.0,130.0766,130.2143,130.0216,130.1317,2106.0
2018-11-12 12:15:00,189.09,189.29,189.08,189.1,2424.0,130.111,130.2487,130.1042,130.1179,2424.0
2018-11-12 12:20:00,189.07,189.31,189.03,189.31,2200.0,130.0973,130.2624,130.0698,130.2624,2200.0
2018-11-12 12:25:00,189.26,189.43,189.21,189.43,2004.0,130.228,130.345,130.1936,130.345,2004.0
2018-11-12 12:30:00,189.4,189.4,189.05,189.05,2436.0,130.3244,130.3244,130.0835,130.0835,2436.0
2018-11-12 12:35:00,189.16,189.47,189.16,189.47,2602.0,130.1592,130.3725,130.1592,130.3725,2602.0
2018-11-12 12:40:00,189.42,189.59,189.33,189.33,4092.0,130.3381,130.4551,130.2762,130.2762,4092.0
2018-11-12 12:45:00,189.26,189.29,189.18,189.21,2200.0,130.228,130.2487,130.173,130.1936,2200.0
2018-11-12 12:50:00,189.21,189.21,189.04,189.04,600.0,130.1936,130.1936,130.0766,130.0766,600.0
2018-11-12 12:55:00,189.03,189.07,188.73,188.73,3548.0,130.0698,130.0973,129.8633,129.8633,3548.0
2018-11-12 13:00:00,188.82,188.97,188.79,188.97,2290.0,129.9253,130.0285,129.9046,130.0285,2290.0
2018-11-12 13:05:00,188.95,189.16,188.95,189.16,3215.0,130.0147,130.1592,130.0147,130.1592,3215.0
2018-11-12 13:10:00,189.14,189.3,189.11,189.14,2316.0,130.1455,130.2555,130.1248,130.1455,2316.0
2018-11-12 13:15:00,189.2,189.3,189.15,189.22,3102.0,130.1867,130.2555,130.1523,130.2005,3102.0
2018-11-12 13:20:00,189.23,189.25,189.08,189.25,2204.0,130.2074,130.2211,130.1042,130.2211,2204.0
2018-11-12 13:25:00,189.25,189.48,189.24,189.35,3045.0,130.2211,130.3794,130.2143,130.2899,3045.0
2018-11-12 13:30:00,189.31,189.38,189.29,189.36,2411.0,130.2624,130.3106,130.2487,130.2968,2411.0
2018-11-12 13:35:00,189.41,189.43,189.35,189.39,3201.0,130.3312,130.345,130.2899,130.3175,3201.0
2018-11-12 13:40:00,189.35,189.46,189.2,189.2,3205.0,130.2899,130.3656,130.1867,130.1867,3205.0
2018-11-12 13:45:00,189.16,189.45,189.11,189.38,4583.0,130.1592,130.3588,130.1248,130.3106,4583.0
2018-11-12 13:50:00,189.47,189.68,189.39,189.58,5615.0,130.3725,130.517,130.3175,130.4482,5615.0
2018-11-12 13:55:00,189.67,189.71,189.5,189.5,6309.0,130.5101,130.5377,130.3932,130.3932,6309.0
2018-11-12 14:00:00,189.43,189.63,189.37,189.63,3833.0,130.345,130.4826,130.3037,130.4826,3833.0
2018-11-12 14:05:00,189.58,189.62,189.3,189.3,2600.0,130.4482,130.4757,130.2555,130.2555,2600.0
2018-11-12 14:10:00,189.29,189.38,189.18,189.18,2933.0,130.2487,130.3106,130.173,130.173,2933.0
2018-11-12 14:15:00,189.16,189.37,189.08,189.27,4410.0,130.1592,130.3037,130.1042,130.2349,4410.0
2018-11-12 14:20:00,189.31,189.31,189.13,189.14,3575.0,130.2624,130.2624,130.1386,130.1455,3575.0
2018-11-12 14:25:00,189.16,189.19,188.97,189.0,3863.0,130.1592,130.1799,130.0285,130.0491,3863.0
2018-11-12 14:30:00,189.04,189.11,188.98,189.1,2513.0,130.0766,130.1248,130.0354,130.1179,2513.0
2018-11-12 14:35:00,189.12,189.12,188.86,188.87,4310.0,130.1317,130.1317,129.9528,129.9597,4310.0
2018-11-12 14:40:00,188.94,189.0,188.83,188.88,4692.0,130.0078,130.0491,129.9321,129.9665,4692.0
2018-11-12 14:45:00,188.92,189.11,188.91,188.91,6195.0,129.9941,130.1248,129.9872,129.9872,6195.0
2018-11-12 14:50:00,188.91,188.98,188.53,188.53,5450.0,129.9872,130.0354,129.7257,129.7257,5450.0
2018-11-12 14:55:00,188.5,188.6,188.4,188.4,13220.0,129.7051,129.7739,129.6363,129.6363,13220.0
2018-11-12 15:00:00,188.39,188.59,188.26,188.37,7750.0,129.6294,129.767,129.5399,129.6156,7750.0
2018-11-12 15:05:00,188.33,188.4,188.18,188.34,32548.0,129.5881,129.6363,129.4849,129.595,32548.0
2018-11-12 15:10:00,188.34,188.55,188.23,188.55,8357.0,129.595,129.7395,129.5193,129.7395,8357.0
2018-11-12 15:15:00,188.52,188.6,188.34,188.59,10973.0,129.7188,129.7739,129.595,129.767,10973.0
2018-11-12 15:20:00,188.56,188.74,188.56,188.56,10455.0,129.7464,129.8702,129.7464,129.7464,10455.0
2018-11-12 15:25:00,188.59,188.73,188.5,188.5,9076.0,129.767,129.8633,129.7051,129.7051,9076.0
2018-11-12 15:30:00,188.49,188.52,188.1,188.24,12199.0,129.6982,129.7188,129.4298,129.5262,12199.0
2018-11-12 15:35:00,188.21,188.36,188.11,188.18,12884.0,129.5055,129.6087,129.4367,129.4849,12884.0
2018-11-12 15:40:00,188.23,188.31,188.07,188.27,17501.0,129.5193,129.5743,129.4092,129.5468,17501.0
2018-11-12 15:45:00,188.26,188.36,188.03,188.08,23357.0,129.5399,129.6087,129.3817,129.4161,23357.0
2018-11-12 15:50:00,188.11,188.19,187.53,187.53,30294.0,129.4367,129.4918,129.0376,129.0376,30294.0
2018-11-12 15:55:00,187.61,187.92,187.57,187.88,46716.0,129.0927,129.306,129.0651,129.2785,46716.0
2018-11-13 09:30:00,188.7,188.7,188.0,188.67,27973.0,129.8427,129.8427,129.361,129.822,27973.0
2018-11-13 09:35:00,188.49,188.6,187.19,187.66,14749.0,129.6982,129.7739,128.8037,129.1271,14749.0
2018-11-13 09:40:00,187.61,188.31,187.47,188.06,8681.0,129.0927,129.5743,128.9963,129.4023,8681.0
2018-11-13 09:45:00,188.02,188.36,187.71,188.1,6333.0,129.3748,129.6087,129.1615,129.4298,6333.0
2018-11-13 09:50:00,188.19,188.83,188.17,188.83,4380.0,129.4918,129.9321,129.478,129.9321,4380.0
2018-11-13 09:55:00,188.82,189.17,188.56,189.17,6098.0,129.9253,130.1661,129.7464,130.1661,6098.0
2018-11-13 10:00:00,189.09,189.17,187.65,187.65,14393.0,130.111,130.1661,129.1202,129.1202,14393.0
2018-11-13 10:05:00,187.75,187.84,187.29,187.67,9348.0,129.189,129.2509,128.8725,129.134,9348.0
2018-11-13 10:10:00,187.72,187.87,187.51,187.62,7822.0,129.1684,129.2716,129.0239,129.0996,7822.0
2018-11-13 10:15:00,187.62,187.84,187.59,187.66,7717.0,129.0996,129.2509,129.0789,129.1271,7717.0
2018-11-13 10:20:00,187.76,187.76,187.13,187.27,5600.0,129.1959,129.1959,128.7624,128.8587,5600.0
2018-11-13 10:25:00,187.35,187.44,186.78,186.84,8978.0,128.9138,128.9757,128.5216,128.5628,8978.0
2018-11-13 10:30:00,186.91,187.21,186.84,187.01,6296.0,128.611,128.8174,128.5628,128.6798,6296.0
2018-11-13 10:35:00,187.09,187.31,187.03,187.1,4976.0,128.7349,128.8862,128.6936,128.7417,4976.0
2018-11-13 10:40:00,187.09,187.56,187.08,187.56,3192.0,128.7349,129.0583,128.728,129.0583,3192.0
2018-11-13 10:45:00,187.5,187.87,187.5,187.76,4200.0,129.017,129.2716,129.017,129.1959,4200.0
2018-11-13 10:50:00,187.7,187.72,187.11,187.24,6391.0,129.1546,129.1684,128.7486,128.8381,6391.0
2018-11-13 10:55:00,187.32,187.38,187.2,187.21,3887.0,128.8931,128.9344,128.8106,128.8174,3887.0
2018-11-13 11:00:00,187.2,187.51,186.97,187.39,9528.0,128.8106,129.0239,128.6523,128.9413,9528.0
2018-11-13 11:05:00,187.28,187.33,187.04,187.2,5459.0,128.8656,128.9,128.7005,128.8106,5459.0
2018-11-13 11:10:00,187.22,187.46,187.12,187.34,5856.0,128.8243,128.9895,128.7555,128.9069,5856.0
2018-11-13 11:15:00,187.28,187.88,187.2,187.65,11606.0,128.8656,129.2785,128.8106,129.1202,11606.0
2018-11-13 11:20:00,187.75,188.08,187.71,187.93,6153.0,129.189,129.4161,129.1615,129.3129,6153.0
2018-11-13 11:25:00,187.95,188.01,187.66,187.69,8052.0,129.3266,129.3679,129.1271,129.1477,8052.0
2018-11-13 11:30:00,187.63,187.99,187.63,187.97,2700.0,129.1064,129.3541,129.1064,129.3404,2700.0
2018-11-13 11:35:00,188.0,188.06,187.78,187.97,9162.0,129.361,129.4023,129.2096,129.3404,9162.0
2018-11-13 11:40:00,187.98,187.98,187.72,187.72,2155.0,129.3473,129.3473,129.1684,129.1684,2155.0
2018-11-13 11:45:00,187.77,187.86,187.65,187.8,5389.0,129.2028,129.2647,129.1202,129.2234,5389.0
2018-11-13 11:50:00,187.79,187.91,187.66,187.72,5152.0,129.2165,129.2991,129.1271,129.1684,5152.0
2018-11-13 11:55:00,187.85,188.17,187.82,188.09,3491.0,129.2578,129.478,129.2372,129.423,3491.0
2018-11-13 12:00:00,188.17,188.55,188.13,188.3,16954.0,129.478,129.7395,129.4505,129.5675,16954.0
2018-11-13 12:05:00,188.29,188.29,188.02,188.19,11118.0,129.5606,129.5606,129.3748,129.4918,11118.0
2018-11-13 12:10:00,188.22,188.28,187.87,187.89,6300.0,129.5124,129.5537,129.2716,129.2853,6300.0
2018-11-13 12:15:00,187.84,187.85,187.56,187.65,4721.0,129.2509,129.2578,129.0583,129.1202,4721.0
2018-11-13 12:20:00,187.64,187.68,187.49,187.53,3626.0,129.1133,129.1408,129.0101,129.0376,3626.0
2018-11-13 12:25:00,187.57,187.66,187.51,187.55,3902.0,129.0651,129.1271,129.0239,129.0514,3902.0
2018-11-13 12:30:00,187.64,187.66,187.52,187.66,1950.0,129.1133,129.1271,129.0307,129.1271,1950.0
2018-11-13 12:35:00,187.68,187.71,187.44,187.56,5213.0,129.1408,129.1615,128.9757,129.0583,5213.0
2018-11-13 12:40:00,187.47,187.52,187.33,187.38,3795.0,128.9963,129.0307,128.9,128.9344,3795.0
2018-11-13 12:45:00,187.39,187.44,187.37,187.43,1995.0,128.9413,128.9757,128.9275,128.9688,1995.0
2018-11-13 12:50:00,187.41,187.41,187.14,187.24,5143.0,128.9551,128.9551,128.7693,128.8381,5143.0
2018-11-13 12:55:00,187.18,187.18,187.01,187.03,2899.0,128.7968,128.7968,128.6798,128.6936,2899.0
2018-11-13 13:00:00,187.17,187.21,187.11,187.21,1304.0,128.7899,128.8174,128.7486,128.8174,1304.0
2018-11-13 13:05:00,187.21,187.38,187.2,187.38,2208.0,128.8174,128.9344,128.8106,128.9344,2208.0
2018-11-13 13:10:00,187.31,187.32,187.08,187.13,2848.0,128.8862,128.8931,128.728,128.7624,2848.0
2018-11-13 13:15:00,187.12,187.21,187.06,187.14,4908.0,128.7555,128.8174,128.7142,128.7693,4908.0
2018-11-13 13:20:00,187.17,187.18,187.06,187.15,1400.0,128.7899,128.7968,128.7142,128.7762,1400.0
2018-11-13 13:25:00,187.17,187.28,187.01,187.19,3421.0,128.7899,128.8656,128.6798,128.8037,3421.0
2018-11-13 13:30:00,187.19,187.47,187.14,187.43,3499.0,128.8037,128.9963,128.7693,128.9688,3499.0
2018-11-13 13:35:00,187.45,187.73,187.42,187.64,2680.0,128.9826,129.1752,128.9619,129.1133,2680.0
2018-11-13 13:40:00,187.73,187.85,187.66,187.82,6406.0,129.1752,129.2578,129.1271,129.2372,6406.0
2018-11-13 13:45:00,187.75,187.88,187.64,187.77,8400.0,129.189,129.2785,129.1133,129.2028,8400.0
2018-11-13 13:50:00,187.79,187.92,187.79,187.85,2200.0,129.2165,129.306,129.2165,129.2578,2200.0
2018-11-13 13:55:00,187.83,188.01,187.83,187.92,1400.0,129.2441,129.3679,129.2441,129.306,1400.0
2018-11-13 14:00:00,187.88,188.03,187.8,187.85,7224.0,129.2785,129.3817,129.2234,129.2578,7224.0
2018-11-13 14:05:00,187.86,187.98,187.8,187.81,7472.0,129.2647,129.3473,129.2234,129.2303,7472.0
2018-11-13 14:10:00,187.88,188.01,187.88,187.92,1931.0,129.2785,129.3679,129.2785,129.306,1931.0
2018-11-13 14:15:00,187.87,187.94,187.85,187.94,3297.0,129.2716,129.3197,129.2578,129.3197,3297.0
2018-11-13 14:20:00,187.91,187.99,187.76,187.99,10785.0,129.2991,129.3541,129.1959,129.3541,10785.0
2018-11-13 14:25:00,187.98,188.38,187.98,188.34,4167.0,129.3473,129.6225,129.3473,129.595,4167.0
2018-11-13 14:30:00,188.36,188.42,188.24,188.42,4415.0,129.6087,129.65,129.5262,129.65,4415.0
2018-11-13 14:35:00,188.44,188.67,188.44,188.58,6424.0,129.6638,129.822,129.6638,129.7601,6424.0
2018-11-13 14:40:00,188.52,188.56,188.23,188.29,8245.0,129.7188,129.7464,129.5193,129.5606,8245.0
2018-11-13 14:45:00,188.31,188.44,188.12,188.43,4298.0,129.5743,129.6638,129.4436,129.6569,4298.0
2018-11-13 14:50:00,188.42,188.47,188.35,188.41,8932.0,129.65,129.6844,129.6019,129.6431,8932.0
2018-11-13 14:55:00,188.44,188.56,188.32,188.43,6470.0,129.6638,129.7464,129.5812,129.6569,6470.0
2018-11-13 15:00:00,188.39,188.68,188.33,188.56,5494.0,129.6294,129.8289,129.5881,129.7464,5494.0
2018-11-13 15:05:00,188.53,188.53,188.31,188.34,4186.0,129.7257,129.7257,129.5743,129.595,4186.0
2018-11-13 15:10:00,188.36,188.38,188.23,188.23,5850.0,129.6087,129.6225,129.5193,129.5193,5850.0
2018-11-13 15:15:00,188.25,188.31,188.12,188.18,5841.0,129.533,129.5743,129.4436,129.4849,5841.0
2018-11-13 15:20:00,188.19,188.29,188.09,188.2,6365.0,129.4918,129.5606,129.423,129.4986,6365.0
2018-11-13 15:25:00,188.24,188.6,188.24,188.45,7349.0,129.5262,129.7739,129.5262,129.6707,7349.0
2018-11-13 15:30:00,188.48,188.53,188.15,188.25,15545.0,129.6913,129.7257,129.4642,129.533,15545.0
2018-11-13 15:35:00,188.25,188.9,188.24,188.75,14326.0,129.533,129.9803,129.5262,129.8771,14326.0
2018-11-13 15:40:00,188.71,188.97,188.7,188.94,16390.0,129.8496,130.0285,129.8427,130.0078,16390.0
2018-11-13 15:45:00,188.91,188.96,188.74,188.83,18854.0,129.9872,130.0216,129.8702,129.9321,18854.0
2018-11-13 15:50:00,188.86,188.96,188.83,188.96,20075.0,129.9528,130.0216,129.9321,130.0216,20075.0
2018-11-13 15:55:00,188.93,188.99,188.77,188.86,61560.0,130.001,130.0422,129.8909,129.9528,61560.0
2018-11-14 09:30:00,189.07,189.73,188.61,188.85,30658.0,130.0973,130.5514,129.7808,129.9459,30658.0
2018-11-14 09:35:00,188.74,188.86,188.34,188.67,7700.0,129.8702,129.9528,129.595,129.822,7700.0
2018-11-14 09:40:00,188.77,188.93,188.59,188.62,8000.0,129.8909,130.001,129.767,129.7876,8000.0
2018-11-14 09:45:00,188.49,188.82,188.46,188.63,4817.0,129.6982,129.9253,129.6775,129.7945,4817.0
2018-11-14 09:50:00,188.53,189.0,188.37,188.82,46209.0,129.7257,130.0491,129.6156,129.9253,46209.0
2018-11-14 09:55:00,188.88,189.04,188.7,188.93,90135.0,129.9665,130.0766,129.8427,130.001,90135.0
2018-11-14 10:00:00,188.92,188.99,188.7,188.84,11874.0,129.9941,130.0422,129.8427,129.939,11874.0
2018-11-14 10:05:00,188.85,188.91,188.68,188.89,9165.0,129.9459,129.9872,129.8289,129.9734,9165.0
2018-11-14 10:10:00,188.83,188.9,188.54,188.54,5473.0,129.9321,129.9803,129.7326,129.7326,5473.0
2018-11-14 10:15:00,188.43,188.81,188.42,188.71,3089.0,129.6569,129.9184,129.65,129.8496,3089.0
2018-11-14 10:20:00,188.71,188.79,188.55,188.56,2910.0,129.8496,129.9046,129.7395,129.7464,2910.0
2018-11-14 10:25:00,188.56,188.67,188.04,188.04,5295.0,129.7464,129.822,129.3886,129.3886,5295.0
2018-11-14 10:30:00,188.21,188.3,187.85,187.85,3969.0,129.5055,129.5675,129.2578,129.2578,3969.0
2018-11-14 10:35:00,187.88,188.07,187.7,187.83,10682.0,129.2785,129.4092,129.1546,129.2441,10682.0
2018-11-14 10:40:00,187.78,187.84,187.36,187.57,9477.0,129.2096,129.2509,128.9206,129.0651,9477.0
2018-11-14 10:45:00,187.61,187.61,187.4,187.5,5400.0,129.0927,129.0927,128.9482,129.017,5400.0
2018-11-14 10:50:00,187.54,187.58,186.91,187.31,13768.0,129.0445,129.072,128.611,128.8862,13768.0
2018-11-14 10:55:00,187.3,187.31,186.99,186.99,3574.0,128.8794,128.8862,128.6661,128.6661,3574.0
2018-11-14 11:00:00,186.92,187.02,186.45,186.59,7724.0,128.6179,128.6867,128.2945,128.3908,7724.0
2018-11-14 11:05:00,186.79,186.8,186.33,186.57,9730.0,128.5284,128.5353,128.2119,128.3771,9730.0
2018-11-14 11:10:00,186.63,186.74,186.39,186.62,4395.0,128.4183,128.494,128.2532,128.4115,4395.0
2018-11-14 11:15:00,186.46,186.92,186.46,186.85,8392.0,128.3014,128.6179,128.3014,128.5697,8392.0
2018-11-14 11:20:00,186.71,187.09,186.71,187.0,2800.0,128.4734,128.7349,128.4734,128.6729,2800.0
2018-11-14 11:25:00,187.04,187.05,186.9,187.0,2868.0,128.7005,128.7073,128.6041,128.6729,2868.0
2018-11-14 11:30:00,186.86,186.86,186.54,186.67,4687.0,128.5766,128.5766,128.3564,128.4459,4687.0
2018-11-14 11:35:00,186.59,186.6,186.31,186.31,3444.0,128.3908,128.3977,128.1982,128.1982,3444.0
2018-11-14 11:40:00,186.36,186.5,186.24,186.36,7418.0,128.2326,128.3289,128.15,128.2326,7418.0
2018-11-14 11:45:00,186.34,186.48,186.25,186.25,4010.0,128.2188,128.3151,128.1569,128.1569,4010.0
2018-11-14 11:50:00,186.29,186.5,186.22,186.45,8188.0,128.1844,128.3289,128.1362,128.2945,8188.0
2018-11-14 11:55:00,186.4,186.65,186.37,186.43,8841.0,128.2601,128.4321,128.2394,128.2807,8841.0
2018-11-14 12:00:00,186.51,186.72,186.44,186.7,7473.0,128.3358,128.4803,128.2876,128.4665,7473.0
2018-11-14 12:05:00,186.68,186.68,186.49,186.61,4910.0,128.4527,128.4527,128.322,128.4046,4910.0
2018-11-14 12:10:00,186.63,186.85,186.54,186.68,5130.0,128.4183,128.5697,128.3564,128.4527,5130.0
2018-11-14 12:15:00,186.73,186.99,186.64,186.87,2000.0,128.4872,128.6661,128.4252,128.5835,2000.0
2018-11-14 12:20:00,186.93,187.22,186.93,187.13,6100.0,128.6248,128.8243,128.6248,128.7624,6100.0
2018-11-14 12:25:00,187.22,187.22,187.1,187.21,6156.0,128.8243,128.8243,128.7417,128.8174,6156.0
2018-11-14 12:30:00,187.24,187.3,187.1,187.11,4400.0,128.8381,128.8794,128.7417,128.7486,4400.0
2018-11-14 12:35:00,187.05,187.19,186.66,187.19,7312.0,128.7073,128.8037,128.439,128.8037,7312.0
2018-11-14 12:40:00,187.24,187.26,187.08,187.23,7285.0,128.8381,128.8518,128.728,128.8312,7285.0
2018-11-14 12:45:00,187.25,187.48,187.2,187.37,7187.0,128.845,129.0032,128.8106,128.9275,7187.0
2018-11-14 12:50:00,187.4,187.51,187.32,187.5,8474.0,128.9482,129.0239,128.8931,129.017,8474.0
2018-11-14 12:55:00,187.34,187.49,187.07,187.15,3568.0,128.9069,129.0101,128.7211,128.7762,3568.0
2018-11-14 13:00:00,187.08,187.19,186.84,186.84,4100.0,128.728,128.8037,128.5628,128.5628,4100.0
2018-11-14 13:05:00,186.79,186.89,186.76,186.89,4199.0,128.5284,128.5972,128.5078,128.5972,4199.0
2018-11-14 13:10:00,186.88,187.03,186.78,186.93,4600.0,128.5904,128.6936,128.5216,128.6248,4600.0
2018-11-14 13:15:00,187.0,187.01,186.79,186.94,1930.0,128.6729,128.6798,128.5284,128.6317,1930.0
2018-11-14 13:20:00,186.85,187.0,186.77,186.77,3050.0,128.5697,128.6729,128.5147,128.5147,3050.0
2018-11-14 13:25:00,186.62,186.83,186.62,186.67,3138.0,128.4115,128.556,128.4115,128.4459,3138.0
2018-11-14 13:30:00,186.71,186.84,186.64,186.84,3000.0,128.4734,128.5628,128.4252,128.5628,3000.0
2018-11-14 13:35:00,186.86,186.93,186.84,186.9,2500.0,128.5766,128.6248,128.5628,128.6041,2500.0
2018-11-14 13:40:00,186.86,186.86,186.34,186.34,7025.0,128.5766,128.5766,128.2188,128.2188,7025.0
2018-11-14 13:45:00,186.38,186.42,186.31,186.32,4807.0,128.2463,128.2738,128.1982,128.205,4807.0
2018-11-14 13:50:00,186.24,186.58,186.24,186.53,4293.0,128.15,128.3839,128.15,128.3495,4293.0
2018-11-14 13:55:00,186.48,186.67,186.48,186.61,2576.0,128.3151,128.4459,128.3151,128.4046,2576.0
2018-11-14 14:00:00,186.59,186.59,186.24,186.31,4072.0,128.3908,128.3908,128.15,128.1982,4072.0
2018-11-14 14:05:00,186.27,186.33,186.2,186.28,2100.0,128.1706,128.2119,128.1225,128.1775,2100.0
2018-11-14 14:10:00,186.31,186.55,186.28,186.55,6253.0,128.1982,128.3633,128.1775,128.3633,6253.0
2018-11-14 14:15:00,186.6,186.95,186.54,186.85,8258.0,128.3977,128.6385,128.3564,128.5697,8258.0
2018-11-14 14:20:00,186.93,187.11,186.86,187.07,4272.0,128.6248,128.7486,128.5766,128.7211,4272.0
2018-11-14 14:25:00,186.99,187.03,186.9,186.98,4557.0,128.6661,128.6936,128.6041,128.6592,4557.0
2018-11-14 14:30:00,186.9,187.0,186.84,186.92,3373.0,128.6041,128.6729,128.5628,128.6179,3373.0
2018-11-14 14:35:00,187.01,187.2,186.96,186.96,3611.0,128.6798,128.8106,128.6454,128.6454,3611.0
2018-11-14 14:40:00,187.07,187.09,186.88,186.98,3106.0,128.7211,128.7349,128.5904,128.6592,3106.0
2018-11-14 14:45:00,186.98,187.12,186.95,187.0,7759.0,128.6592,128.7555,128.6385,128.6729,7759.0
2018-11-14 14:50:00,187.02,187.23,186.95,187.17,6602.0,128.6867,128.8312,128.6385,128.7899,6602.0
2018-11-14 14:55:00,187.23,187.61,187.16,187.61,5547.0,128.8312,129.0927,128.783,129.0927,5547.0
2018-11-14 15:00:00,187.61,187.64,187.45,187.52,5615.0,129.0927,129.1133,128.9826,129.0307,5615.0
2018-11-14 15:05:00,187.54,187.76,187.44,187.59,6430.0,129.0445,129.1959,128.9757,129.0789,6430.0
2018-11-14 15:10:00,187.61,187.69,187.44,187.5,5671.0,129.0927,129.1477,128.9757,129.017,5671.0
2018-11-14 15:15:00,187.49,187.6,187.45,187.54,4662.0,129.0101,129.0858,128.9826,129.0445,4662.0
2018-11-14 15:20:00,187.54,187.57,187.4,187.45,6787.0,129.0445,129.0651,128.9482,128.9826,6787.0
2018-11-14 15:25:00,187.45,187.53,187.34,187.47,4763.0,128.9826,129.0376,128.9069,128.9963,4763.0
2018-11-14 15:30:00,187.46,187.66,187.43,187.53,10905.0,128.9895,129.1271,128.9688,129.0376,10905.0
2018-11-14 15:35:00,187.53,187.58,187.45,187.46,7887.0,129.0376,129.072,128.9826,128.9895,7887.0
2018-11-14 15:40:00,187.44,187.55,187.29,187.29,13213.0,128.9757,129.0514,128.8725,128.8725,13213.0
2018-11-14 15:45:00,187.39,187.5,187.16,187.26,18158.0,128.9413,129.017,128.783,128.8518,18158.0
2018-11-14 15:50:00,187.28,187.28,186.88,186.88,19074.0,128.8656,128.8656,128.5904,128.5904,19074.0
2018-11-14 15:55:00,186.93,187.47,186.85,187.4,43892.0,128.6248,128.9963,128.5697,128.9482,43892.0
2018-11-15 09:30:00,184.05,184.82,181.43,183.24,40850.0,128.0315,128.5672,126.209,127.4681,40850.0
2018-11-15 09:35:00,183.24,183.45,181.34,181.53,24123.0,127.4681,127.6142,126.1464,126.2785,24123.0
2018-11-15 09:40:00,181.69,181.77,180.97,181.6,12368.0,126.3898,126.4455,125.889,126.3272,12368.0
2018-11-15 09:45:00,181.76,182.39,181.68,182.09,37945.0,126.4385,126.8768,126.3829,126.6681,37945.0
2018-11-15 09:50:00,182.18,182.18,180.71,180.73,21278.0,126.7307,126.7307,125.7081,125.722,21278.0
2018-11-15 09:55:00,180.88,182.21,180.71,182.21,7091.0,125.8264,126.7516,125.7081,126.7516,7091.0
2018-11-15 10:00:00,181.89,182.36,181.64,181.9,9101.0,126.529,126.8559,126.3551,126.5359,9101.0
2018-11-15 10:05:00,181.9,182.0,181.72,181.91,8567.0,126.5359,126.6055,126.4107,126.5429,8567.0
2018-11-15 10:10:00,181.98,182.07,181.37,181.37,11873.0,126.5916,126.6542,126.1672,126.1672,11873.0
2018-11-15 10:15:00,181.29,181.88,181.01,181.77,7417.0,126.1116,126.522,125.9168,126.4455,7417.0
2018-11-15 10:20:00,181.77,182.04,181.52,181.53,24785.0,126.4455,126.6333,126.2716,126.2785,24785.0
2018-11-15 10:25:00,181.6,181.62,181.3,181.33,7210.0,126.3272,126.3412,126.1186,126.1394,7210.0
2018-11-15 10:30:00,181.28,181.28,180.76,180.91,10750.0,126.1046,126.1046,125.7429,125.8473,10750.0
2018-11-15 10:35:00,180.85,180.86,180.36,180.47,10694.0,125.8055,125.8125,125.4647,125.5412,10694.0
2018-11-15 10:40:00,180.42,181.06,180.3,180.77,6448.0,125.5064,125.9516,125.4229,125.7499,6448.0
2018-11-15 10:45:00,180.77,181.1,180.77,181.05,4916.0,125.7499,125.9794,125.7499,125.9446,4916.0
2018-11-15 10:50:00,181.01,181.13,180.54,180.54,3883.0,125.9168,126.0003,125.5899,125.5899,3883.0
2018-11-15 10:55:00,180.66,181.37,180.62,181.34,14197.0,125.6733,126.1672,125.6455,126.1464,14197.0
2018-11-15 11:00:00,181.48,181.65,181.07,181.21,6322.0,126.2438,126.362,125.9586,126.0559,6322.0
2018-11-15 11:05:00,181.17,181.32,181.06,181.09,8891.0,126.0281,126.1325,125.9516,125.9725,8891.0
2018-11-15 11:10:00,181.04,181.17,180.98,181.16,4479.0,125.9377,126.0281,125.8959,126.0212,4479.0
2018-11-15 11:15:00,181.17,181.27,180.99,181.05,8340.0,126.0281,126.0977,125.9029,125.9446,8340.0
2018-11-15 11:20:00,181.11,181.14,180.94,181.09,10642.0,125.9864,126.0073,125.8681,125.9725,10642.0
2018-11-15 11:25:00,181.06,181.2,180.94,181.17,6109.0,125.9516,126.049,125.8681,126.0281,6109.0
2018-11-15 11:30:00,181.14,181.58,181.14,181.49,8212.0,126.0073,126.3133,126.0073,126.2507,8212.0
2018-11-15 11:35:00,181.47,181.54,181.27,181.27,8250.0,126.2368,126.2855,126.0977,126.0977,8250.0
2018-11-15 11:40:00,181.26,181.55,181.26,181.32,9461.0,126.0907,126.2925,126.0907,126.1325,9461.0
2018-11-15 11:45:00,181.47,181.76,181.45,181.66,3436.0,126.2368,126.4385,126.2229,126.369,3436.0
2018-11-15 11:50:00,181.61,181.64,181.25,181.51,11909.0,126.3342,126.3551,126.0838,126.2646,11909.0
2018-11-15 11:55:00,181.5,182.18,181.48,182.03,10820.0,126.2577,126.7307,126.2438,126.6264,10820.0
2018-11-15 12:00:00,182.21,182.21,181.77,181.95,17058.0,126.7516,126.7516,126.4455,126.5707,17058.0
2018-11-15 12:05:00,181.94,182.26,181.88,181.88,5882.0,126.5638,126.7864,126.522,126.522,5882.0
2018-11-15 12:10:00,181.83,182.07,181.72,181.72,5653.0,126.4872,126.6542,126.4107,126.4107,5653.0
2018-11-15 12:15:00,181.7,181.86,181.69,181.74,1465.0,126.3968,126.5081,126.3898,126.4246,1465.0
2018-11-15 12:20:00,181.67,181.82,181.67,181.78,4048.0,126.3759,126.4803,126.3759,126.4525,4048.0
2018-11-15 12:25:00,181.79,181.79,181.58,181.77,5044.0,126.4594,126.4594,126.3133,126.4455,5044.0
2018-11-15 12:30:00,181.73,181.76,181.49,181.62,4006.0,126.4177,126.4385,126.2507,126.3412,4006.0
2018-11-15 12:35:00,181.67,181.82,181.63,181.82,2504.0,126.3759,126.4803,126.3481,126.4803,2504.0
2018-11-15 12:40:00,181.79,181.8,181.7,181.7,2095.0,126.4594,126.4664,126.3968,126.3968,2095.0
2018-11-15 12:45:00,181.74,181.74,181.53,181.53,2405.0,126.4246,126.4246,126.2785,126.2785,2405.0
2018-11-15 12:50:00,181.54,181.56,181.14,181.14,4549.0,126.2855,126.2994,126.0073,126.0073,4549.0
2018-11-15 12:55:00,181.1,181.19,180.99,181.18,3840.0,125.9794,126.042,125.9029,126.0351,3840.0
2018-11-15 13:00:00,181.11,181.28,180.98,181.08,4300.0,125.9864,126.1046,125.8959,125.9655,4300.0
2018-11-15 13:05:00,180.97,180.97,180.71,180.82,5346.0,125.889,125.889,125.7081,125.7846,5346.0
2018-11-15 13:10:00,180.77,180.98,180.6,180.74,8322.0,125.7499,125.8959,125.6316,125.729,8322.0
2018-11-15 13:15:00,180.69,181.08,180.49,180.94,9962.0,125.6942,125.9655,125.5551,125.8681,9962.0
2018-11-15 13:20:00,180.95,181.71,180.94,181.68,8231.0,125.8751,126.4038,125.8681,126.3829,8231.0
2018-11-15 13:25:00,181.74,182.12,181.62,181.87,6464.0,126.4246,126.689,126.3412,126.5151,6464.0
2018-11-15 13:30:00,181.87,182.12,181.79,181.99,5064.0,126.5151,126.689,126.4594,126.5985,5064.0
2018-11-15 13:35:00,181.93,181.93,181.46,181.55,6507.0,126.5568,126.5568,126.2299,126.2925,6507.0
2018-11-15 13:40:00,181.45,181.63,181.41,181.58,4253.0,126.2229,126.3481,126.1951,126.3133,4253.0
2018-11-15 13:45:00,181.58,181.92,181.49,181.72,3341.0,126.3133,126.5498,126.2507,126.4107,3341.0
2018-11-15 13:50:00,181.82,181.91,181.57,181.71,5041.0,126.4803,126.5429,126.3064,126.4038,5041.0
2018-11-15 13:55:00,181.79,182.02,181.74,181.81,1276.0,126.4594,126.6194,126.4246,126.4733,1276.0
2018-11-15 14:00:00,181.97,181.97,181.75,181.76,3668.0,126.5846,126.5846,126.4316,126.4385,3668.0
2018-11-15 14:05:00,181.74,181.85,181.56,181.64,4099.0,126.4246,126.5012,126.2994,126.3551,4099.0
2018-11-15 14:10:00,181.59,181.7,181.44,181.63,6439.0,126.3203,126.3968,126.2159,126.3481,6439.0
2018-11-15 14:15:00,181.67,181.67,181.28,181.34,9579.0,126.3759,126.3759,126.1046,126.1464,9579.0
2018-11-15 14:20:00,181.4,181.82,181.4,181.62,4376.0,126.1881,126.4803,126.1881,126.3412,4376.0
2018-11-15 14:25:00,181.67,181.97,181.62,181.9,6421.0,126.3759,126.5846,126.3412,126.5359,6421.0
2018-11-15 14:30:00,181.83,182.12,181.82,182.03,9333.0,126.4872,126.689,126.4803,126.6264,9333.0
2018-11-15 14:35:00,181.98,182.0,181.47,181.56,6706.0,126.5916,126.6055,126.2368,126.2994,6706.0
2018-11-15 14:40:00,181.53,181.74,181.53,181.68,10237.0,126.2785,126.4246,126.2785,126.3829,10237.0
2018-11-15 14:45:00,181.68,181.92,181.68,181.87,29695.0,126.3829,126.5498,126.3829,126.5151,29695.0
2018-11-15 14:50:00,181.87,181.89,181.62,181.86,48974.0,126.5151,126.529,126.3412,126.5081,48974.0
2018-11-15 14:55:00,181.78,182.13,181.74,181.87,6760.0,126.4525,126.6959,126.4246,126.5151,6760.0
2018-11-15 15:00:00,181.9,181.9,181.36,181.72,28858.0,126.5359,126.5359,126.1603,126.4107,28858.0
2018-11-15 15:05:00,181.77,181.94,181.7,181.87,19429.0,126.4455,126.5638,126.3968,126.5151,19429.0
2018-11-15 15:10:00,181.86,182.18,181.74,182.16,15629.0,126.5081,126.7307,126.4246,126.7168,15629.0
2018-11-15 15:15:00,182.06,182.15,181.98,182.08,19633.0,126.6472,126.7098,126.5916,126.6611,19633.0
2018-11-15 15:20:00,182.03,182.32,181.96,182.31,37979.0,126.6264,126.8281,126.5777,126.8211,37979.0
2018-11-15 15:25:00,182.38,182.86,182.26,182.63,37479.0,126.8698,127.2037,126.7864,127.0437,37479.0
2018-11-15 15:30:00,182.57,182.77,182.48,182.49,44515.0,127.002,127.1411,126.9394,126.9464,44515.0
2018-11-15 15:35:00,182.43,182.47,182.05,182.15,23119.0,126.9046,126.9324,126.6403,126.7098,23119.0
2018-11-15 15:40:00,182.15,182.25,181.94,182.04,24275.0,126.7098,126.7794,126.5638,126.6333,24275.0
2018-11-15 15:45:00,182.03,182.17,181.93,182.01,28122.0,126.6264,126.7238,126.5568,126.6125,28122.0
2018-11-15 15:50:00,181.99,182.25,181.99,182.18,42273.0,126.5985,126.7794,126.5985,126.7307,42273.0
2018-11-15 15:55:00,182.14,182.58,182.14,182.49,80740.0,126.7029,127.009,126.7029,126.9464,80740.0
2018-11-16 09:30:00,182.41,182.42,181.1,181.96,86288.0,126.8907,126.8977,125.9794,126.5777,86288.0
2018-11-16 09:35:00,181.93,182.62,181.92,182.48,6110.0,126.5568,127.0368,126.5498,126.9394,6110.0
2018-11-16 09:40:00,182.57,182.72,182.48,182.67,4501.0,127.002,127.1064,126.9394,127.0716,4501.0
2018-11-16 09:45:00,182.79,182.96,182.44,182.52,8387.0,127.155,127.2733,126.9116,126.9672,8387.0
2018-11-16 09:50:00,182.44,182.54,182.21,182.29,18808.0,126.9116,126.9811,126.7516,126.8072,18808.0
2018-11-16 09:55:00,182.33,182.55,182.23,182.35,17286.0,126.8351,126.9881,126.7655,126.849,17286.0
2018-11-16 10:00:00,182.3,182.47,182.22,182.41,8710.0,126.8142,126.9324,126.7585,126.8907,8710.0
2018-11-16 10:05:00,182.45,182.59,182.39,182.51,52896.0,126.9185,127.0159,126.8768,126.9603,52896.0
2018-11-16 10:10:00,182.55,183.13,182.55,182.81,5324.0,126.9881,127.3916,126.9881,127.169,5324.0
2018-11-16 10:15:00,182.94,183.07,182.88,182.97,3718.0,127.2594,127.3498,127.2177,127.2803,3718.0
2018-11-16 10:20:00,183.02,183.1,182.85,182.93,5761.0,127.315,127.3707,127.1968,127.2524,5761.0
2018-11-16 10:25:00,182.99,183.14,182.89,183.0,6526.0,127.2942,127.3985,127.2246,127.3011,6526.0
2018-11-16 10:30:00,183.0,183.22,182.98,183.15,7017.0,127.3011,127.4542,127.2872,127.4055,7017.0
2018-11-16 10:35:00,183.15,183.46,183.15,183.31,3725.0,127.4055,127.6211,127.4055,127.5168,3725.0
2018-11-16 10:40:00,183.38,183.53,183.3,183.53,4154.0,127.5655,127.6698,127.5098,127.6698,4154.0
2018-11-16 10:45:00,183.59,183.82,183.43,183.82,4970.0,127.7116,127.8716,127.6003,127.8716,4970.0
2018-11-16 10:50:00,183.77,183.82,183.53,183.53,2304.0,127.8368,127.8716,127.6698,127.6698,2304.0
2018-11-16 10:55:00,183.52,183.7,183.47,183.47,3770.0,127.6629,127.7881,127.6281,127.6281,3770.0
2018-11-16 11:00:00,183.57,183.64,183.17,183.31,9362.0,127.6976,127.7463,127.4194,127.5168,9362.0
2018-11-16 11:05:00,183.36,183.41,183.21,183.21,6502.0,127.5516,127.5863,127.4472,127.4472,6502.0
2018-11-16 11:10:00,183.25,183.25,182.9,183.16,23227.0,127.475,127.475,127.2316,127.4124,23227.0
2018-11-16 11:15:00,183.13,183.56,183.12,183.51,9691.0,127.3916,127.6907,127.3846,127.6559,9691.0
2018-11-16 11:20:00,183.44,183.48,183.13,183.13,4587.0,127.6072,127.635,127.3916,127.3916,4587.0
2018-11-16 11:25:00,183.08,183.08,182.9,182.9,2100.0,127.3568,127.3568,127.2316,127.2316,2100.0
2018-11-16 11:30:00,182.97,183.25,182.94,183.14,6980.0,127.2803,127.475,127.2594,127.3985,6980.0
2018-11-16 11:35:00,183.24,183.24,183.06,183.2,3557.0,127.4681,127.4681,127.3429,127.4403,3557.0
2018-11-16 11:40:00,183.22,183.25,183.04,183.04,2807.0,127.4542,127.475,127.329,127.329,2807.0
2018-11-16 11:45:00,183.1,183.21,183.03,183.03,10652.0,127.3707,127.4472,127.322,127.322,10652.0
2018-11-16 11:50:00,183.04,183.17,182.9,183.03,14604.0,127.329,127.4194,127.2316,127.322,14604.0
2018-11-16 11:55:00,183.07,183.07,182.67,182.72,10534.0,127.3498,127.3498,127.0716,127.1064,10534.0
2018-11-16 12:00:00,182.71,183.05,182.71,183.04,1992.0,127.0994,127.3359,127.0994,127.329,1992.0
2018-11-16 12:05:00,183.07,183.42,183.07,183.35,3553.0,127.3498,127.5933,127.3498,127.5446,3553.0
2018-11-16 12:10:00,183.31,183.42,183.16,183.35,6362.0,127.5168,127.5933,127.4124,127.5446,6362.0
2018-11-16 12:15:00,183.39,183.54,183.31,183.54,2410.0,127.5724,127.6768,127.5168,127.6768,2410.0
2018-11-16 12:20:00,183.56,183.61,183.27,183.27,4401.0,127.6907,127.7255,127.489,127.489,4401.0
2018-11-16 12:25:00,183.32,183.36,183.07,183.08,4408.0,127.5237,127.5516,127.3498,127.3568,4408.0
2018-11-16 12:30:00,183.09,183.52,183.03,183.48,4000.0,127.3637,127.6629,127.322,127.635,4000.0
2018-11-16 12:35:00,183.53,184.02,183.48,183.87,13905.0,127.6698,128.0107,127.635,127.9063,13905.0
2018-11-16 12:40:00,183.82,183.87,183.6,183.61,6218.0,127.8716,127.9063,127.7185,127.7255,6218.0
2018-11-16 12:45:00,183.63,184.15,183.63,184.03,12355.0,127.7394,128.1011,127.7394,128.0176,12355.0
2018-11-16 12:50:00,184.08,184.08,183.76,183.78,4618.0,128.0524,128.0524,127.8298,127.8437,4618.0
2018-11-16 12:55:00,183.78,183.93,183.7,183.81,8185.0,127.8437,127.9481,127.7881,127.8646,8185.0
2018-11-16 13:00:00,183.81,183.81,183.61,183.68,3600.0,127.8646,127.8646,127.7255,127.7742,3600.0
2018-11-16 13:05:00,183.68,183.7,183.5,183.62,2500.0,127.7742,127.7881,127.6489,127.7324,2500.0
2018-11-16 13:10:00,183.61,183.96,183.6,183.96,2800.0,127.7255,127.9689,127.7185,127.9689,2800.0
2018-11-16 13:15:00,183.96,184.01,183.81,183.82,6864.0,127.9689,128.0037,127.8646,127.8716,6864.0
2018-11-16 13:20:00,183.83,183.91,183.7,183.78,3123.0,127.8785,127.9342,127.7881,127.8437,3123.0
2018-11-16 13:25:00,183.83,183.87,183.75,183.76,2801.0,127.8785,127.9063,127.8229,127.8298,2801.0
2018-11-16 13:30:00,183.75,183.78,183.68,183.7,2572.0,127.8229,127.8437,127.7742,127.7881,2572.0
2018-11-16 13:35:00,183.69,183.78,183.65,183.69,3300.0,127.7811,127.8437,127.7533,127.7811,3300.0
2018-11-16 13:40:00,183.73,183.73,183.49,183.65,5815.0,127.8089,127.8089,127.642,127.7533,5815.0
2018-11-16 13:45:00,183.69,183.72,183.56,183.68,4784.0,127.7811,127.802,127.6907,127.7742,4784.0
2018-11-16 13:50:00,183.75,183.8,183.63,183.63,5942.0,127.8229,127.8576,127.7394,127.7394,5942.0
2018-11-16 13:55:00,183.65,183.76,183.64,183.65,3724.0,127.7533,127.8298,127.7463,127.7533,3724.0
2018-11-16 14:00:00,183.68,183.79,183.64,183.74,7833.0,127.7742,127.8507,127.7463,127.8159,7833.0
2018-11-16 14:05:00,183.75,183.93,183.74,183.79,4631.0,127.8229,127.9481,127.8159,127.8507,4631.0
2018-11-16 14:10:00,183.78,183.8,183.64,183.67,3645.0,127.8437,127.8576,127.7463,127.7672,3645.0
2018-11-16 14:15:00,183.67,183.81,183.62,183.81,5765.0,127.7672,127.8646,127.7324,127.8646,5765.0
2018-11-16 14:20:00,183.85,183.92,183.75,183.75,5641.0,127.8924,127.9411,127.8229,127.8229,5641.0
2018-11-16 14:25:00,183.74,184.12,183.71,183.97,5508.0,127.8159,128.0802,127.795,127.9759,5508.0
2018-11-16 14:30:00,184.03,184.1,183.91,184.03,5933.0,128.0176,128.0663,127.9342,128.0176,5933.0
2018-11-16 14:35:00,184.01,184.09,183.88,183.99,4186.0,128.0037,128.0594,127.9133,127.9898,4186.0
2018-11-16 14:40:00,184.0,184.09,184.0,184.01,2081.0,127.9968,128.0594,127.9968,128.0037,2081.0
2018-11-16 14:45:00,184.0,184.07,183.96,184.02,4400.0,127.9968,128.0455,127.9689,128.0107,4400.0
2018-11-16 14:50:00,184.01,184.04,183.89,183.98,3029.0,128.0037,128.0246,127.9202,127.9829,3029.0
2018-11-16 14:55:00,183.94,183.98,183.88,183.98,6538.0,127.955,127.9829,127.9133,127.9829,6538.0
2018-11-16 15:00:00,183.97,184.11,183.91,183.97,8231.0,127.9759,128.0733,127.9342,127.9759,8231.0
2018-11-16 15:05:00,183.94,183.95,183.73,183.9,6408.0,127.955,127.962,127.8089,127.9272,6408.0
2018-11-16 15:10:00,183.9,184.05,183.89,184.0,5517.0,127.9272,128.0315,127.9202,127.9968,5517.0
2018-11-16 15:15:00,184.03,184.32,184.03,184.28,7721.0,128.0176,128.2194,128.0176,128.1915,7721.0
2018-11-16 15:20:00,184.27,184.44,184.2,184.44,7894.0,128.1846,128.3028,128.1359,128.3028,7894.0
2018-11-16 15:25:00,184.4,184.5,184.31,184.38,9896.0,128.275,128.3446,128.2124,128.2611,9896.0
2018-11-16 15:30:00,184.36,184.52,184.34,184.39,15727.0,128.2472,128.3585,128.2333,128.2681,15727.0
2018-11-16 15:35:00,184.41,184.59,184.31,184.59,10932.0,128.282,128.4072,128.2124,128.4072,10932.0
2018-11-16 15:40:00,184.59,184.99,184.57,184.96,16035.0,128.4072,128.6854,128.3933,128.6646,16035.0
2018-11-16 15:45:00,185.0,185.04,184.66,184.74,22169.0,128.6924,128.7202,128.4559,128.5115,22169.0
2018-11-16 15:50:00,184.79,184.83,184.54,184.59,19412.0,128.5463,128.5741,128.3724,128.4072,19412.0
2018-11-16 15:55:00,184.58,184.96,184.51,184.96,68213.0,128.4002,128.6646,128.3515,128.6646,68213.0
2018-11-19 09:30:00,185.24,185.51,184.47,185.38,19771.0,128.8594,129.0472,128.3237,128.9567,19771.0
2018-11-19 09:35:00,185.35,185.91,185.26,185.31,9671.0,128.9359,129.3254,128.8733,128.908,9671.0
2018-11-19 09:40:00,185.25,185.9,185.25,185.87,6806.0,128.8663,129.3185,128.8663,129.2976,6806.0
2018-11-19 09:45:00,185.83,186.29,185.83,186.29,11328.0,129.2698,129.5898,129.2698,129.5898,11328.0
2018-11-19 09:50:00,186.5,186.63,185.95,186.09,6221.0,129.7359,129.8263,129.3533,129.4506,6221.0
2018-11-19 09:55:00,186.09,186.4,185.92,186.4,8894.0,129.4506,129.6663,129.3324,129.6663,8894.0
2018-11-19 10:00:00,186.37,186.47,186.06,186.15,5317.0,129.6454,129.715,129.4298,129.4924,5317.0
2018-11-19 10:05:00,186.24,186.54,186.07,186.23,8203.0,129.555,129.7637,129.4367,129.548,8203.0
2018-11-19 10:10:00,186.23,186.37,186.11,186.17,6576.0,129.548,129.6454,129.4646,129.5063,6576.0
2018-11-19 10:15:00,186.17,186.44,186.08,186.39,13184.0,129.5063,129.6941,129.4437,129.6593,13184.0
2018-11-19 10:20:00,186.41,186.54,186.16,186.48,11284.0,129.6732,129.7637,129.4993,129.7219,11284.0
2018-11-19 10:25:00,186.5,186.58,186.07,186.13,7591.0,129.7359,129.7915,129.4367,129.4785,7591.0
2018-11-19 10:30:00,186.11,186.29,186.02,186.09,4900.0,129.4646,129.5898,129.4019,129.4506,4900.0
2018-11-19 10:35:00,186.1,186.1,185.82,185.82,3606.0,129.4576,129.4576,129.2628,129.2628,3606.0
2018-11-19 10:40:00,185.84,186.0,185.76,185.81,3535.0,129.2767,129.388,129.2211,129.2559,3535.0
2018-11-19 10:45:00,185.75,185.84,185.53,185.84,5001.0,129.2141,129.2767,129.0611,129.2767,5001.0
2018-11-19 10:50:00,185.79,186.04,185.79,185.94,8304.0,129.242,129.4159,129.242,129.3463,8304.0
2018-11-19 10:55:00,185.91,185.95,185.75,185.82,5543.0,129.3254,129.3533,129.2141,129.2628,5543.0
2018-11-19 11:00:00,185.77,185.85,185.58,185.85,19923.0,129.228,129.2837,129.0959,129.2837,19923.0
2018-11-19 11:05:00,185.84,186.05,185.78,185.94,13386.0,129.2767,129.4228,129.235,129.3463,13386.0
2018-11-19 11:10:00,185.92,185.99,185.72,185.88,14251.0,129.3324,129.3811,129.1933,129.3046,14251.0
2018-11-19 11:15:00,185.81,185.95,185.64,185.69,29395.0,129.2559,129.3533,129.1376,129.1724,29395.0
2018-11-19 11:20:00,185.6,185.91,185.44,185.5,34607.0,129.1098,129.3254,128.9985,129.0402,34607.0
2018-11-19 11:25:00,185.44,185.7,185.44,185.57,8868.0,128.9985,129.1793,128.9985,129.0889,8868.0
2018-11-19 11:30:00,185.69,185.76,185.58,185.64,8373.0,129.1724,129.2211,129.0959,129.1376,8373.0
2018-11-19 11:35:00,185.55,185.59,185.34,185.34,21162.0,129.075,129.1028,128.9289,128.9289,21162.0
2018-11-19 11:40:00,185.31,185.42,185.2,185.23,13397.0,128.908,128.9846,128.8315,128.8524,13397.0
2018-11-19 11:45:00,185.24,185.44,185.08,185.31,7923.0,128.8594,128.9985,128.7481,128.908,7923.0
2018-11-19 11:50:00,185.32,185.4,185.14,185.28,8695.0,128.915,128.9707,128.7898,128.8872,8695.0
2018-11-19 11:55:00,185.14,185.4,185.14,185.25,8082.0,128.7898,128.9707,128.7898,128.8663,8082.0
2018-11-19 12:00:00,185.24,185.27,184.97,184.97,7895.0,128.8594,128.8802,128.6715,128.6715,7895.0
2018-11-19 12:05:00,184.93,185.06,184.7,184.96,9605.0,128.6437,128.7341,128.4837,128.6646,9605.0
2018-11-19 12:10:00,184.92,185.16,184.92,184.94,3887.0,128.6367,128.8037,128.6367,128.6507,3887.0
2018-11-19 12:15:00,184.97,185.02,184.83,184.95,6150.0,128.6715,128.7063,128.5741,128.6576,6150.0
2018-11-19 12:20:00,184.92,185.23,184.92,185.0,3268.0,128.6367,128.8524,128.6367,128.6924,3268.0
2018-11-19 12:25:00,184.96,185.12,184.76,185.12,4800.0,128.6646,128.7759,128.5254,128.7759,4800.0
2018-11-19 12:30:00,185.04,185.07,184.89,184.99,9703.0,128.7202,128.7411,128.6159,128.6854,9703.0
2018-11-19 12:35:00,185.09,185.55,185.04,185.55,4244.0,128.755,129.075,128.7202,129.075,4244.0
2018-11-19 12:40:00,185.59,185.76,185.51,185.56,2699.0,129.1028,129.2211,129.0472,129.082,2699.0
2018-11-19 12:45:00,185.61,185.79,185.58,185.7,4704.0,129.1167,129.242,129.0959,129.1793,4704.0
2018-11-19 12:50:00,185.61,185.93,185.47,185.83,4703.0,129.1167,129.3393,129.0193,129.2698,4703.0
2018-11-19 12:55:00,185.73,185.9,185.52,185.89,2300.0,129.2002,129.3185,129.0541,129.3115,2300.0
2018-11-19 13:00:00,185.79,185.9,185.67,185.76,2759.0,129.242,129.3185,129.1585,129.2211,2759.0
2018-11-19 13:05:00,185.83,185.88,185.47,185.47,4100.0,129.2698,129.3046,129.0193,129.0193,4100.0
2018-11-19 13:10:00,185.47,185.85,185.47,185.85,6566.0,129.0193,129.2837,129.0193,129.2837,6566.0
2018-11-19 13:15:00,185.8,185.83,185.59,185.83,3203.0,129.2489,129.2698,129.1028,129.2698,3203.0
2018-11-19 13:20:00,185.91,185.91,185.65,185.76,3266.0,129.3254,129.3254,129.1446,129.2211,3266.0
2018-11-19 13:25:00,185.77,185.77,185.45,185.45,714.0,129.228,129.228,129.0054,129.0054,714.0
2018-11-19 13:30:00,185.45,185.68,185.45,185.51,4441.0,129.0054,129.1654,129.0054,129.0472,4441.0
2018-11-19 13:35:00,185.5,185.8,185.5,185.74,3111.0,129.0402,129.2489,129.0402,129.2072,3111.0
2018-11-19 13:40:00,185.69,185.95,185.69,185.95,3080.0,129.1724,129.3533,129.1724,129.3533,3080.0
2018-11-19 13:45:00,186.0,186.01,185.86,185.92,4913.0,129.388,129.395,129.2906,129.3324,4913.0
2018-11-19 13:50:00,185.92,185.98,185.82,185.88,8245.0,129.3324,129.3741,129.2628,129.3046,8245.0
2018-11-19 13:55:00,185.97,185.97,185.6,185.6,3233.0,129.3672,129.3672,129.1098,129.1098,3233.0
2018-11-19 14:00:00,185.61,185.72,185.49,185.64,13390.0,129.1167,129.1933,129.0333,129.1376,13390.0
2018-11-19 14:05:00,185.65,185.85,185.62,185.8,14422.0,129.1446,129.2837,129.1237,129.2489,14422.0
2018-11-19 14:10:00,185.78,185.78,185.59,185.72,19863.0,129.235,129.235,129.1028,129.1933,19863.0
2018-11-19 14:15:00,185.67,185.98,185.62,185.91,8203.0,129.1585,129.3741,129.1237,129.3254,8203.0
2018-11-19 14:20:00,185.86,185.95,185.6,185.78,13740.0,129.2906,129.3533,129.1098,129.235,13740.0
2018-11-19 14:25:00,185.83,186.0,185.72,185.75,15463.0,129.2698,129.388,129.1933,129.2141,15463.0
2018-11-19 14:30:00,185.84,185.84,185.63,185.81,8456.0,129.2767,129.2767,129.1307,129.2559,8456.0
2018-11-19 14:35:00,185.82,185.93,185.69,185.88,12645.0,129.2628,129.3393,129.1724,129.3046,12645.0
2018-11-19 14:40:00,185.93,185.93,185.82,185.82,5473.0,129.3393,129.3393,129.2628,129.2628,5473.0
2018-11-19 14:45:00,185.79,186.05,185.73,186.02,11435.0,129.242,129.4228,129.2002,129.4019,11435.0
2018-11-19 14:50:00,186.02,186.43,185.97,186.42,15561.0,129.4019,129.6872,129.3672,129.6802,15561.0
2018-11-19 14:55:00,186.4,186.4,186.07,186.28,5727.0,129.6663,129.6663,129.4367,129.5828,5727.0
2018-11-19 15:00:00,186.25,186.3,186.06,186.17,3847.0,129.5619,129.5967,129.4298,129.5063,3847.0
2018-11-19 15:05:00,186.08,186.25,186.08,186.24,5672.0,129.4437,129.5619,129.4437,129.555,5672.0
2018-11-19 15:10:00,186.24,186.53,186.21,186.49,15273.0,129.555,129.7567,129.5341,129.7289,15273.0
2018-11-19 15:15:00,186.41,186.7,186.33,186.59,14740.0,129.6732,129.875,129.6176,129.7985,14740.0
2018-11-19 15:20:00,186.6,186.69,186.53,186.56,9812.0,129.8054,129.868,129.7567,129.7776,9812.0
2018-11-19 15:25:00,186.55,186.6,186.18,186.34,8561.0,129.7706,129.8054,129.5132,129.6246,8561.0
2018-11-19 15:30:00,186.4,186.5,186.25,186.31,15246.0,129.6663,129.7359,129.5619,129.6037,15246.0
2018-11-19 15:35:00,186.3,186.46,186.25,186.42,13306.0,129.5967,129.708,129.5619,129.6802,13306.0
2018-11-19 15:40:00,186.35,186.36,186.03,186.12,16189.0,129.6315,129.6385,129.4089,129.4715,16189.0
2018-11-19 15:45:00,186.14,186.36,186.01,186.35,25221.0,129.4854,129.6385,129.395,129.6315,25221.0
2018-11-19 15:50:00,186.35,186.59,186.3,186.57,42571.0,129.6315,129.7985,129.5967,129.7845,42571.0
2018-11-19 15:55:00,186.57,186.89,186.44,186.85,49693.0,129.7845,130.0071,129.6941,129.9793,49693.0
2018-11-20 09:30:00,185.75,186.54,185.05,185.29,49282.0,129.2141,129.7637,128.7272,128.8941,49282.0
2018-11-20 09:35:00,185.23,185.4,184.69,185.05,10184.0,128.8524,128.9707,128.4768,128.7272,10184.0
2018-11-20 09:40:00,184.88,185.2,184.41,184.73,25400.0,128.6089,128.8315,128.282,128.5046,25400.0
2018-11-20 09:45:00,184.72,185.21,184.36,185.08,22780.0,128.4976,128.8385,128.2472,128.7481,22780.0
2018-11-20 09:50:00,185.25,185.5,184.75,184.77,10638.0,128.8663,129.0402,128.5185,128.5324,10638.0
2018-11-20 09:55:00,184.87,185.12,184.52,184.79,10898.0,128.602,128.7759,128.3585,128.5463,10898.0
2018-11-20 10:00:00,184.62,184.82,184.28,184.34,8910.0,128.4281,128.5672,128.1915,128.2333,8910.0
2018-11-20 10:05:00,184.3,184.93,184.06,184.57,9983.0,128.2055,128.6437,128.0385,128.3933,9983.0
2018-11-20 10:10:00,184.58,185.15,184.52,185.01,13723.0,128.4002,128.7967,128.3585,128.6994,13723.0
2018-11-20 10:15:00,185.14,185.56,184.72,185.03,6011.0,128.7898,129.082,128.4976,128.7133,6011.0
2018-11-20 10:20:00,185.05,185.15,184.55,184.79,6237.0,128.7272,128.7967,128.3794,128.5463,6237.0
2018-11-20 10:25:00,184.7,185.3,184.46,185.22,7302.0,128.4837,128.9011,128.3168,128.8454,7302.0
2018-11-20 10:30:00,185.2,185.2,184.59,184.61,7425.0,128.8315,128.8315,128.4072,128.4211,7425.0
2018-11-20 10:35:00,184.63,184.73,184.48,184.64,5900.0,128.435,128.5046,128.3307,128.442,5900.0
2018-11-20 10:40:00,184.59,184.94,184.36,184.57,4707.0,128.4072,128.6507,128.2472,128.3933,4707.0
2018-11-20 10:45:00,184.61,184.69,184.25,184.3,3301.0,128.4211,128.4768,128.1707,128.2055,3301.0
2018-11-20 10:50:00,184.21,184.28,183.9,183.93,3909.0,128.1428,128.1915,127.9272,127.9481,3909.0
2018-11-20 10:55:00,183.99,184.3,183.93,184.16,13055.0,127.9898,128.2055,127.9481,128.1081,13055.0
2018-11-20 11:00:00,184.2,184.24,183.67,183.73,8994.0,128.1359,128.1637,127.7672,127.8089,8994.0
2018-11-20 11:05:00,183.73,183.86,183.57,183.74,5800.0,127.8089,127.8994,127.6976,127.8159,5800.0
2018-11-20 11:10:00,183.68,184.0,183.64,183.92,5651.0,127.7742,127.9968,127.7463,127.9411,5651.0
2018-11-20 11:15:00,183.92,183.95,183.72,183.82,10220.0,127.9411,127.962,127.802,127.8716,10220.0
2018-11-20 11:20:00,183.84,184.13,183.8,184.09,13023.0,127.8855,128.0872,127.8576,128.0594,13023.0
2018-11-20 11:25:00,184.09,184.24,184.05,184.17,5232.0,128.0594,128.1637,128.0315,128.115,5232.0
2018-11-20 11:30:00,184.27,184.3,183.89,183.89,6988.0,128.1846,128.2055,127.9202,127.9202,6988.0
2018-11-20 11:35:00,183.88,184.13,183.75,184.06,5200.0,127.9133,128.0872,127.8229,128.0385,5200.0
2018-11-20 11:40:00,184.09,184.36,184.06,184.33,5250.0,128.0594,128.2472,128.0385,128.2263,5250.0
2018-11-20 11:45:00,184.34,184.58,184.19,184.19,10596.0,128.2333,128.4002,128.1289,128.1289,10596.0
2018-11-20 11:50:00,184.07,184.13,183.93,184.0,17414.0,128.0455,128.0872,127.9481,127.9968,17414.0
2018-11-20 11:55:00,183.96,184.25,183.9,184.02,17801.0,127.9689,128.1707,127.9272,128.0107,17801.0
2018-11-20 12:00:00,184.09,184.33,184.02,184.33,9400.0,128.0594,128.2263,128.0107,128.2263,9400.0
2018-11-20 12:05:00,184.25,184.25,183.95,183.96,10360.0,128.1707,128.1707,127.962,127.9689,10360.0
2018-11-20 12:10:00,183.98,184.11,183.67,183.67,6400.0,127.9829,128.0733,127.7672,127.7672,6400.0
2018-11-20 12:15:00,183.67,183.72,183.55,183.56,8077.0,127.7672,127.802,127.6837,127.6907,8077.0
2018-11-20 12:20:00,183.56,183.56,182.98,183.21,17458.0,127.6907,127.6907,127.2872,127.4472,17458.0
2018-11-20 12:25:00,183.28,183.58,183.28,183.41,4851.0,127.4959,127.7046,127.4959,127.5863,4851.0
2018-11-20 12:30:00,183.48,183.59,182.88,183.01,10248.0,127.635,127.7116,127.2177,127.3081,10248.0
2018-11-20 12:35:00,183.04,183.27,183.04,183.14,5500.0,127.329,127.489,127.329,127.3985,5500.0
2018-11-20 12:40:00,183.12,183.26,183.05,183.1,4900.0,127.3846,127.482,127.3359,127.3707,4900.0
2018-11-20 12:45:00,183.05,183.21,183.05,183.19,6271.0,127.3359,127.4472,127.3359,127.4333,6271.0
2018-11-20 12:50:00,183.14,183.15,183.05,183.05,4100.0,127.3985,127.4055,127.3359,127.3359,4100.0
2018-11-20 12:55:00,183.13,183.14,182.88,182.92,3775.0,127.3916,127.3985,127.2177,127.2455,3775.0
2018-11-20 13:00:00,182.91,183.07,182.8,182.8,5538.0,127.2385,127.3498,127.162,127.162,5538.0
2018-11-20 13:05:00,182.87,183.18,182.87,183.08,3200.0,127.2107,127.4263,127.2107,127.3568,3200.0
2018-11-20 13:10:00,183.03,183.25,183.02,183.25,5844.0,127.322,127.475,127.315,127.475,5844.0
2018-11-20 13:15:00,183.21,183.59,183.21,183.45,15888.0,127.4472,127.7116,127.4472,127.6142,15888.0
2018-11-20 13:20:00,183.54,183.8,183.52,183.8,4387.0,127.6768,127.8576,127.6629,127.8576,4387.0
2018-11-20 13:25:00,183.8,183.8,183.63,183.72,2914.0,127.8576,127.8576,127.7394,127.802,2914.0
2018-11-20 13:30:00,183.65,183.8,183.56,183.72,4000.0,127.7533,127.8576,127.6907,127.802,4000.0
2018-11-20 13:35:00,183.59,183.62,183.52,183.6,1900.0,127.7116,127.7324,127.6629,127.7185,1900.0
2018-11-20 13:40:00,183.58,183.72,183.53,183.65,5834.0,127.7046,127.802,127.6698,127.7533,5834.0
2018-11-20 13:45:00,183.61,183.61,183.47,183.47,3548.0,127.7255,127.7255,127.6281,127.6281,3548.0
2018-11-20 13:50:00,183.38,183.44,183.22,183.29,6309.0,127.5655,127.6072,127.4542,127.5029,6309.0
2018-11-20 13:55:00,183.29,183.43,183.29,183.35,2536.0,127.5029,127.6003,127.5029,127.5446,2536.0
2018-11-20 14:00:00,183.34,183.55,183.32,183.4,7628.0,127.5376,127.6837,127.5237,127.5794,7628.0
2018-11-20 14:05:00,183.43,183.52,183.26,183.47,6806.0,127.6003,127.6629,127.482,127.6281,6806.0
2018-11-20 14:10:00,183.48,183.83,183.48,183.82,6008.0,127.635,127.8785,127.635,127.8716,6008.0
2018-11-20 14:15:00,183.8,184.04,183.78,183.84,4017.0,127.8576,128.0246,127.8437,127.8855,4017.0
2018-11-20 14:20:00,183.86,183.88,183.62,183.77,4474.0,127.8994,127.9133,127.7324,127.8368,4474.0
2018-11-20 14:25:00,183.77,183.84,183.47,183.6,3436.0,127.8368,127.8855,127.6281,127.7185,3436.0
2018-11-20 14:30:00,183.47,183.74,183.46,183.65,4573.0,127.6281,127.8159,127.6211,127.7533,4573.0
2018-11-20 14:35:00,183.72,183.72,183.51,183.53,5467.0,127.802,127.802,127.6559,127.6698,5467.0
2018-11-20 14:40:00,183.46,183.58,183.22,183.3,5574.0,127.6211,127.7046,127.4542,127.5098,5574.0
2018-11-20 14:45:00,183.35,183.39,183.19,183.2,7899.0,127.5446,127.5724,127.4333,127.4403,7899.0
2018-11-20 14:50:00,183.23,183.36,183.18,183.18,4500.0,127.4611,127.5516,127.4263,127.4263,4500.0
2018-11-20 14:55:00,183.18,183.44,183.11,183.36,4215.0,127.4263,127.6072,127.3777,127.5516,4215.0
2018-11-20 15:00:00,183.35,183.58,183.13,183.13,3500.0,127.5446,127.7046,127.3916,127.3916,3500.0
2018-11-20 15:05:00,183.03,183.3,183.0,183.23,6765.0,127.322,127.5098,127.3011,127.4611,6765.0
2018-11-20 15:10:00,183.24,183.43,183.16,183.41,6037.0,127.4681,127.6003,127.4124,127.5863,6037.0
2018-11-20 15:15:00,183.29,183.63,183.27,183.53,5058.0,127.5029,127.7394,127.489,127.6698,5058.0
2018-11-20 15:20:00,183.53,183.84,183.52,183.72,6411.0,127.6698,127.8855,127.6629,127.802,6411.0
2018-11-20 15:25:00,183.71,183.95,183.51,183.8,9248.0,127.795,127.962,127.6559,127.8576,9248.0
2018-11-20 15:30:00,183.8,183.83,183.61,183.63,10325.0,127.8576,127.8785,127.7255,127.7394,10325.0
2018-11-20 15:35:00,183.56,183.74,183.55,183.71,13047.0,127.6907,127.8159,127.6837,127.795,13047.0
2018-11-20 15:40:00,183.71,183.77,183.37,183.4,13124.0,127.795,127.8368,127.5585,127.5794,13124.0
2018-11-20 15:45:00,183.4,183.53,183.3,183.34,18847.0,127.5794,127.6698,127.5098,127.5376,18847.0
2018-11-20 15:50:00,183.33,183.36,183.15,183.24,26275.0,127.5307,127.5516,127.4055,127.4681,26275.0
2018-11-20 15:55:00,183.23,183.44,183.15,183.17,58595.0,127.4611,127.6072,127.4055,127.4194,58595.0
2018-11-21 09:30:00,183.56,184.03,182.6,183.36,22583.0,127.6907,128.0176,127.0229,127.5516,22583.0
2018-11-21 09:35:00,183.33,184.45,183.16,184.01,11934.0,127.5307,128.3098,127.4124,128.0037,11934.0
2018-11-21 09:40:00,184.06,184.5,183.59,183.59,8865.0,128.0385,128.3446,127.7116,127.7116,8865.0
2018-11-21 09:45:00,183.61,184.05,183.59,184.0,34249.0,127.7255,128.0315,127.7116,127.9968,34249.0
2018-11-21 09:50:00,184.01,184.25,183.85,184.16,34485.0,128.0037,128.1707,127.8924,128.1081,34485.0
2018-11-21 09:55:00,184.25,184.61,184.12,184.5,26047.0,128.1707,128.4211,128.0802,128.3446,26047.0
2018-11-21 10:00:00,184.6,184.87,184.23,184.49,15436.0,128.4141,128.602,128.1568,128.3376,15436.0
2018-11-21 10:05:00,184.38,184.6,184.24,184.6,6242.0,128.2611,128.4141,128.1637,128.4141,6242.0
2018-11-21 10:10:00,184.56,184.56,183.86,184.07,6218.0,128.3863,128.3863,127.8994,128.0455,6218.0
2018-11-21 10:15:00,184.07,184.25,183.71,184.21,14610.0,128.0455,128.1707,127.795,128.1428,14610.0
2018-11-21 10:20:00,184.16,184.31,184.13,184.24,5800.0,128.1081,128.2124,128.0872,128.1637,5800.0
2018-11-21 10:25:00,184.24,184.55,184.21,184.32,10303.0,128.1637,128.3794,128.1428,128.2194,10303.0
2018-11-21 10:30:00,184.43,184.5,184.24,184.24,5964.0,128.2959,128.3446,128.1637,128.1637,5964.0
2018-11-21 10:35:00,184.24,185.0,184.17,184.9,26210.0,128.1637,128.6924,128.115,128.6228,26210.0
2018-11-21 10:40:00,184.9,184.9,184.63,184.79,5156.0,128.6228,128.6228,128.435,128.5463,5156.0
2018-11-21 10:45:00,184.78,185.25,184.57,185.11,6543.0,128.5394,128.8663,128.3933,128.7689,6543.0
2018-11-21 10:50:00,185.06,185.25,185.06,185.2,8896.0,128.7341,128.8663,128.7341,128.8315,8896.0
2018-11-21 10:55:00,185.19,185.22,185.03,185.11,16395.0,128.8246,128.8454,128.7133,128.7689,16395.0
2018-11-21 11:00:00,185.14,185.33,184.52,184.72,6930.0,128.7898,128.922,128.3585,128.4976,6930.0
2018-11-21 11:05:00,184.89,184.9,184.56,184.68,3194.0,128.6159,128.6228,128.3863,128.4698,3194.0
2018-11-21 11:10:00,184.85,185.08,184.82,185.07,5614.0,128.5881,128.7481,128.5672,128.7411,5614.0
2018-11-21 11:15:00,185.12,185.37,185.05,185.31,5247.0,128.7759,128.9498,128.7272,128.908,5247.0
2018-11-21 11:20:00,185.27,185.34,185.07,185.34,3524.0,128.8802,128.9289,128.7411,128.9289,3524.0
2018-11-21 11:25:00,185.36,185.5,185.3,185.3,7274.0,128.9428,129.0402,128.9011,128.9011,7274.0
2018-11-21 11:30:00,185.3,185.5,185.14,185.5,5565.0,128.9011,129.0402,128.7898,129.0402,5565.0
2018-11-21 11:35:00,185.45,185.49,185.37,185.37,3300.0,129.0054,129.0333,128.9498,128.9498,3300.0
2018-11-21 11:40:00,185.33,185.66,185.3,185.45,6598.0,128.922,129.1515,128.9011,129.0054,6598.0
2018-11-21 11:45:00,185.45,185.66,185.45,185.5,5721.0,129.0054,129.1515,129.0054,129.0402,5721.0
2018-11-21 11:50:00,185.53,185.7,185.4,185.4,2379.0,129.0611,129.1793,128.9707,128.9707,2379.0
2018-11-21 11:55:00,185.37,185.65,185.37,185.57,10667.0,128.9498,129.1446,128.9498,129.0889,10667.0
2018-11-21 12:00:00,185.57,185.61,185.47,185.47,4001.0,129.0889,129.1167,129.0193,129.0193,4001.0
2018-11-21 12:05:00,185.47,185.47,185.23,185.4,5000.0,129.0193,129.0193,128.8524,128.9707,5000.0
2018-11-21 12:10:00,185.37,185.37,185.25,185.28,4017.0,128.9498,128.9498,128.8663,128.8872,4017.0
2018-11-21 12:15:00,185.22,185.36,185.19,185.27,5650.0,128.8454,128.9428,128.8246,128.8802,5650.0
2018-11-21 12:20:00,185.28,185.37,185.16,185.17,3300.0,128.8872,128.9498,128.8037,128.8107,3300.0
2018-11-21 12:25:00,185.2,185.26,185.2,185.24,2898.0,128.8315,128.8733,128.8315,128.8594,2898.0
2018-11-21 12:30:00,185.25,185.27,185.09,185.23,3856.0,128.8663,128.8802,128.755,128.8524,3856.0
2018-11-21 12:35:00,185.25,185.47,185.22,185.45,3492.0,128.8663,129.0193,128.8454,129.0054,3492.0
2018-11-21 12:40:00,185.46,185.5,185.31,185.32,1900.0,129.0124,129.0402,128.908,128.915,1900.0
2018-11-21 12:45:00,185.37,185.42,185.22,185.22,7468.0,128.9498,128.9846,128.8454,128.8454,7468.0
2018-11-21 12:50:00,185.24,185.28,185.18,185.23,3012.0,128.8594,128.8872,128.8176,128.8524,3012.0
2018-11-21 12:55:00,185.23,185.41,185.16,185.41,2100.0,128.8524,128.9776,128.8037,128.9776,2100.0
2018-11-21 13:00:00,185.47,185.51,185.26,185.26,3100.0,129.0193,129.0472,128.8733,128.8733,3100.0
2018-11-21 13:05:00,185.3,185.37,185.13,185.13,5644.0,128.9011,128.9498,128.7828,128.7828,5644.0
2018-11-21 13:10:00,185.05,185.07,184.64,184.65,8532.0,128.7272,128.7411,128.442,128.4489,8532.0
2018-11-21 13:15:00,184.65,184.79,184.49,184.79,8320.0,128.4489,128.5463,128.3376,128.5463,8320.0
2018-11-21 13:20:00,184.74,184.74,184.55,184.67,4971.0,128.5115,128.5115,128.3794,128.4628,4971.0
2018-11-21 13:25:00,184.68,184.71,184.51,184.71,3909.0,128.4698,128.4907,128.3515,128.4907,3909.0
2018-11-21 13:30:00,184.76,184.94,184.76,184.83,3100.0,128.5254,128.6507,128.5254,128.5741,3100.0
2018-11-21 13:35:00,184.83,184.85,184.69,184.72,1870.0,128.5741,128.5881,128.4768,128.4976,1870.0
2018-11-21 13:40:00,184.72,184.77,184.68,184.74,3000.0,128.4976,128.5324,128.4698,128.5115,3000.0
2018-11-21 13:45:00,184.75,184.92,184.74,184.88,10402.0,128.5185,128.6367,128.5115,128.6089,10402.0
2018-11-21 13:50:00,184.86,184.86,184.76,184.76,3300.0,128.595,128.595,128.5254,128.5254,3300.0
2018-11-21 13:55:00,184.76,184.92,184.74,184.86,5139.0,128.5254,128.6367,128.5115,128.595,5139.0
2018-11-21 14:00:00,184.78,184.78,184.5,184.54,5465.0,128.5394,128.5394,128.3446,128.3724,5465.0
2018-11-21 14:05:00,184.52,184.52,184.3,184.31,5336.0,128.3585,128.3585,128.2055,128.2124,5336.0
2018-11-21 14:10:00,184.3,184.39,184.28,184.34,6131.0,128.2055,128.2681,128.1915,128.2333,6131.0
2018-11-21 14:15:00,184.34,184.42,184.3,184.3,13366.0,128.2333,128.2889,128.2055,128.2055,13366.0
2018-11-21 14:20:00,184.3,184.43,184.22,184.37,7070.0,128.2055,128.2959,128.1498,128.2542,7070.0
2018-11-21 14:25:00,184.35,184.43,184.29,184.29,13418.0,128.2402,128.2959,128.1985,128.1985,13418.0
2018-11-21 14:30:00,184.3,184.38,184.21,184.3,18274.0,128.2055,128.2611,128.1428,128.2055,18274.0
2018-11-21 14:35:00,184.35,184.36,184.26,184.36,1563.0,128.2402,128.2472,128.1776,128.2472,1563.0
2018-11-21 14:40:00,184.37,184.41,184.35,184.37,5324.0,128.2542,128.282,128.2402,128.2542,5324.0
2018-11-21 14:45:00,184.33,184.41,184.32,184.38,3638.0,128.2263,128.282,128.2194,128.2611,3638.0
2018-11-21 14:50:00,184.34,184.51,184.34,184.47,7632.0,128.2333,128.3515,128.2333,128.3237,7632.0
2018-11-21 14:55:00,184.44,184.44,184.15,184.17,3700.0,128.3028,128.3028,128.1011,128.115,3700.0
2018-11-21 15:00:00,184.18,184.24,184.11,184.11,5046.0,128.122,128.1637,128.0733,128.0733,5046.0
2018-11-21 15:05:00,184.08,184.16,184.04,184.09,10615.0,128.0524,128.1081,128.0246,128.0594,10615.0
2018-11-21 15:10:00,184.11,184.2,183.85,183.85,4650.0,128.0733,128.1359,127.8924,127.8924,4650.0
2018-11-21 15:15:00,183.81,184.0,183.79,183.8,7688.0,127.8646,127.9968,127.8507,127.8576,7688.0
2018-11-21 15:20:00,183.79,183.96,183.68,183.92,7035.0,127.8507,127.9689,127.7742,127.9411,7035.0
2018-11-21 15:25:00,183.89,183.98,183.69,183.74,11033.0,127.9202,127.9829,127.7811,127.8159,11033.0
2018-11-21 15:30:00,183.68,183.68,183.33,183.35,12247.0,127.7742,127.7742,127.5307,127.5446,12247.0
2018-11-21 15:35:00,183.34,183.34,183.17,183.21,8300.0,127.5376,127.5376,127.4194,127.4472,8300.0
2018-11-21 15:40:00,183.19,183.19,183.08,183.08,10793.0,127.4333,127.4333,127.3568,127.3568,10793.0
2018-11-21 15:45:00,183.07,183.25,183.07,183.16,11095.0,127.3498,127.475,127.3498,127.4124,11095.0
2018-11-21 15:50:00,183.17,183.33,183.17,183.29,15590.0,127.4194,127.5307,127.4194,127.5029,15590.0
2018-11-21 15:55:00,183.27,183.33,182.93,183.05,66685.0,127.489,127.5307,127.2524,127.3359,66685.0
2018-11-23 09:30:00,182.54,182.87,181.51,181.68,9376.0,126.9811,127.2107,126.2646,126.3829,9376.0
2018-11-23 09:35:00,181.72,182.19,181.46,181.89,5963.0,126.4107,126.7377,126.2299,126.529,5963.0
2018-11-23 09:40:00,182.09,182.13,181.83,181.9,3400.0,126.6681,126.6959,126.4872,126.5359,3400.0
2018-11-23 09:45:00,181.97,182.25,181.93,181.94,2920.0,126.5846,126.7794,126.5568,126.5638,2920.0
2018-11-23 09:50:00,181.84,181.91,181.44,181.6,4701.0,126.4942,126.5429,126.2159,126.3272,4701.0
2018-11-23 09:55:00,181.58,181.65,181.33,181.65,5305.0,126.3133,126.362,126.1394,126.362,5305.0
2018-11-23 10:00:00,181.88,182.05,181.22,181.27,7129.0,126.522,126.6403,126.0629,126.0977,7129.0
2018-11-23 10:05:00,181.4,181.56,181.1,181.39,5231.0,126.1881,126.2994,125.9794,126.1812,5231.0
2018-11-23 10:10:00,181.42,181.48,181.3,181.46,2300.0,126.202,126.2438,126.1186,126.2299,2300.0
2018-11-23 10:15:00,181.6,181.68,181.06,181.09,6191.0,126.3272,126.3829,125.9516,125.9725,6191.0
2018-11-23 10:20:00,181.18,181.28,180.93,180.93,3677.0,126.0351,126.1046,125.8612,125.8612,3677.0
2018-11-23 10:25:00,181.05,181.05,180.74,180.82,4256.0,125.9446,125.9446,125.729,125.7846,4256.0
2018-11-23 10:30:00,180.83,180.9,180.6,180.9,3559.0,125.7916,125.8403,125.6316,125.8403,3559.0
2018-11-23 10:35:00,181.0,181.47,181.0,181.47,1700.0,125.9099,126.2368,125.9099,126.2368,1700.0
2018-11-23 10:40:00,181.57,181.57,181.25,181.5,5026.0,126.3064,126.3064,126.0838,126.2577,5026.0
2018-11-23 10:45:00,181.46,181.74,181.34,181.58,7237.0,126.2299,126.4246,126.1464,126.3133,7237.0
2018-11-23 10:50:00,181.7,181.97,181.67,181.81,3500.0,126.3968,126.5846,126.3759,126.4733,3500.0
2018-11-23 10:55:00,181.8,181.93,181.63,181.85,3393.0,126.4664,126.5568,126.3481,126.5012,3393.0
2018-11-23 11:00:00,181.95,182.28,181.95,182.2,2400.0,126.5707,126.8003,126.5707,126.7446,2400.0
2018-11-23 11:05:00,182.2,182.25,181.99,182.04,1700.0,126.7446,126.7794,126.5985,126.6333,1700.0
2018-11-23 11:10:00,182.15,182.52,182.15,182.52,1950.0,126.7098,126.9672,126.7098,126.9672,1950.0
2018-11-23 11:15:00,182.55,183.14,182.55,183.14,6657.0,126.9881,127.3985,126.9881,127.3985,6657.0
2018-11-23 11:20:00,183.03,183.25,183.03,183.11,2563.0,127.322,127.475,127.322,127.3777,2563.0
2018-11-23 11:25:00,183.11,183.15,182.87,182.94,3415.0,127.3777,127.4055,127.2107,127.2594,3415.0
2018-11-23 11:30:00,182.97,183.1,182.87,183.1,900.0,127.2803,127.3707,127.2107,127.3707,900.0
2018-11-23 11:35:00,183.23,183.23,182.92,182.92,3626.0,127.4611,127.4611,127.2455,127.2455,3626.0
2018-11-23 11:40:00,182.87,182.94,182.74,182.93,3645.0,127.2107,127.2594,127.1203,127.2524,3645.0
2018-11-23 11:45:00,182.95,183.29,182.95,183.16,3100.0,127.2663,127.5029,127.2663,127.4124,3100.0
2018-11-23 11:50:00,183.01,183.09,182.8,183.07,3386.0,127.3081,127.3637,127.162,127.3498,3386.0
2018-11-23 11:55:00,182.92,182.93,182.56,182.7,4003.0,127.2455,127.2524,126.9951,127.0924,4003.0
2018-11-23 12:00:00,182.67,182.82,182.53,182.81,2266.0,127.0716,127.1759,126.9742,127.169,2266.0
2018-11-23 12:05:00,182.72,182.77,182.61,182.74,1700.0,127.1064,127.1411,127.0298,127.1203,1700.0
2018-11-23 12:10:00,182.75,183.12,182.75,182.8,3220.0,127.1272,127.3846,127.1272,127.162,3220.0
2018-11-23 12:15:00,182.82,182.93,182.75,182.93,2701.0,127.1759,127.2524,127.1272,127.2524,2701.0
2018-11-23 12:20:00,183.15,183.24,183.14,183.21,400.0,127.4055,127.4681,127.3985,127.4472,400.0
2018-11-23 12:25:00,183.24,183.32,183.18,183.28,2835.0,127.4681,127.5237,127.4263,127.4959,2835.0
2018-11-23 12:30:00,183.21,183.29,183.04,183.17,3332.0,127.4472,127.5029,127.329,127.4194,3332.0
2018-11-23 12:35:00,183.28,183.56,183.26,183.32,7130.0,127.4959,127.6907,127.482,127.5237,7130.0
2018-11-23 12:40:00,183.4,183.52,183.34,183.51,2300.0,127.5794,127.6629,127.5376,127.6559,2300.0
2018-11-23 12:45:00,183.44,183.44,183.07,183.22,6984.0,127.6072,127.6072,127.3498,127.4542,6984.0
2018-11-23 12:50:00,183.17,183.17,182.82,182.82,5882.0,127.4194,127.4194,127.1759,127.1759,5882.0
2018-11-23 12:55:00,182.82,182.82,182.28,182.46,35544.0,127.1759,127.1759,126.8003,126.9255,35544.0
2018-11-26 09:30:00,182.89,183.3,182.79,182.91,12999.0,127.2246,127.5098,127.155,127.2385,12999.0
2018-11-26 09:35:00,183.02,183.17,182.66,182.94,7732.0,127.315,127.4194,127.0646,127.2594,7732.0
2018-11-26 09:40:00,182.79,183.21,182.78,182.87,7790.0,127.155,127.4472,127.1481,127.2107,7790.0
2018-11-26 09:45:00,183.0,183.01,182.14,182.31,8866.0,127.3011,127.3081,126.7029,126.8211,8866.0
2018-11-26 09:50:00,182.3,182.3,181.91,182.25,13412.0,126.8142,126.8142,126.5429,126.7794,13412.0
2018-11-26 09:55:00,182.26,182.59,182.13,182.38,11881.0,126.7864,127.0159,126.6959,126.8698,11881.0
2018-11-26 10:00:00,182.38,182.48,181.82,181.89,8247.0,126.8698,126.9394,126.4803,126.529,8247.0
2018-11-26 10:05:00,181.96,182.6,181.79,182.45,4800.0,126.5777,127.0229,126.4594,126.9185,4800.0
2018-11-26 10:10:00,182.5,182.61,181.97,182.05,8577.0,126.9533,127.0298,126.5846,126.6403,8577.0
2018-11-26 10:15:00,181.94,181.95,181.35,181.36,10065.0,126.5638,126.5707,126.1533,126.1603,10065.0
2018-11-26 10:20:00,181.35,181.73,181.27,181.64,12030.0,126.1533,126.4177,126.0977,126.3551,12030.0
2018-11-26 10:25:00,181.7,181.89,181.6,181.89,8699.0,126.3968,126.529,126.3272,126.529,8699.0
2018-11-26 10:30:00,181.89,181.96,181.48,181.49,5261.0,126.529,126.5777,126.2438,126.2507,5261.0
2018-11-26 10:35:00,181.6,181.73,181.32,181.32,5002.0,126.3272,126.4177,126.1325,126.1325,5002.0
2018-11-26 10:40:00,181.36,181.36,180.9,180.9,12191.0,126.1603,126.1603,125.8403,125.8403,12191.0
2018-11-26 10:45:00,180.98,181.08,180.89,180.98,5575.0,125.8959,125.9655,125.8333,125.8959,5575.0
2018-11-26 10:50:00,181.1,181.45,180.94,181.19,7676.0,125.9794,126.2229,125.8681,126.042,7676.0
2018-11-26 10:55:00,181.19,181.23,180.45,180.55,22224.0,126.042,126.0699,125.5273,125.5968,22224.0
2018-11-26 11:00:00,180.54,180.95,180.45,180.63,26364.0,125.5899,125.8751,125.5273,125.6525,26364.0
2018-11-26 11:05:00,180.62,180.83,180.62,180.82,6194.0,125.6455,125.7916,125.6455,125.7846,6194.0
2018-11-26 11:10:00,180.88,180.92,180.5,180.53,7502.0,125.8264,125.8542,125.562,125.5829,7502.0
2018-11-26 11:15:00,180.59,180.71,180.5,180.69,4265.0,125.6247,125.7081,125.562,125.6942,4265.0
2018-11-26 11:20:00,180.74,180.95,180.71,180.85,10303.0,125.729,125.8751,125.7081,125.8055,10303.0
2018-11-26 11:25:00,180.77,180.98,180.69,180.95,14176.0,125.7499,125.8959,125.6942,125.8751,14176.0
2018-11-26 11:30:00,180.96,180.96,180.71,180.82,6983.0,125.882,125.882,125.7081,125.7846,6983.0
2018-11-26 11:35:00,180.83,180.89,180.59,180.65,5783.0,125.7916,125.8333,125.6247,125.6664,5783.0
2018-11-26 11:40:00,180.64,180.75,180.52,180.64,8937.0,125.6594,125.736,125.576,125.6594,8937.0
2018-11-26 11:45:00,180.62,180.76,180.61,180.63,6730.0,125.6455,125.7429,125.6386,125.6525,6730.0
2018-11-26 11:50:00,180.63,180.86,180.63,180.86,7300.0,125.6525,125.8125,125.6525,125.8125,7300.0
2018-11-26 11:55:00,180.86,180.92,180.79,180.84,10548.0,125.8125,125.8542,125.7638,125.7986,10548.0
2018-11-26 12:00:00,180.83,181.19,180.83,181.1,13213.0,125.7916,126.042,125.7916,125.9794,13213.0
2018-11-26 12:05:00,181.09,181.16,180.96,181.15,7587.0,125.9725,126.0212,125.882,126.0142,7587.0
2018-11-26 12:10:00,181.15,181.16,180.85,180.9,5610.0,126.0142,126.0212,125.8055,125.8403,5610.0
2018-11-26 12:15:00,180.9,180.96,180.65,180.75,7840.0,125.8403,125.882,125.6664,125.736,7840.0
2018-11-26 12:20:00,180.76,180.82,180.7,180.75,5708.0,125.7429,125.7846,125.7012,125.736,5708.0
2018-11-26 12:25:00,180.77,180.91,180.7,180.77,9373.0,125.7499,125.8473,125.7012,125.7499,9373.0
2018-11-26 12:30:00,180.76,180.85,180.75,180.79,8301.0,125.7429,125.8055,125.736,125.7638,8301.0
2018-11-26 12:35:00,180.84,180.85,180.63,180.72,8219.0,125.7986,125.8055,125.6525,125.7151,8219.0
2018-11-26 12:40:00,180.72,180.95,180.71,180.95,4398.0,125.7151,125.8751,125.7081,125.8751,4398.0
2018-11-26 12:45:00,180.95,181.0,180.66,180.66,9976.0,125.8751,125.9099,125.6733,125.6733,9976.0
2018-11-26 12:50:00,180.66,180.73,180.57,180.71,8025.0,125.6733,125.722,125.6107,125.7081,8025.0
2018-11-26 12:55:00,180.68,180.85,180.6,180.79,9140.0,125.6873,125.8055,125.6316,125.7638,9140.0
2018-11-26 13:00:00,180.8,180.87,180.73,180.79,9307.0,125.7707,125.8194,125.722,125.7638,9307.0
2018-11-26 13:05:00,180.79,181.02,180.79,181.01,8121.0,125.7638,125.9238,125.7638,125.9168,8121.0
2018-11-26 13:10:00,181.02,181.19,180.95,181.06,15063.0,125.9238,126.042,125.8751,125.9516,15063.0
2018-11-26 13:15:00,181.06,181.22,181.0,181.12,5100.0,125.9516,126.0629,125.9099,125.9933,5100.0
2018-11-26 13:20:00,181.06,181.41,181.06,181.33,3232.0,125.9516,126.1951,125.9516,126.1394,3232.0
2018-11-26 13:25:00,181.36,181.36,181.15,181.15,4100.0,126.1603,126.1603,126.0142,126.0142,4100.0
2018-11-26 13:30:00,181.12,181.2,180.96,180.97,4500.0,125.9933,126.049,125.882,125.889,4500.0
2018-11-26 13:35:00,181.04,181.06,180.9,181.0,8165.0,125.9377,125.9516,125.8403,125.9099,8165.0
2018-11-26 13:40:00,181.0,181.04,180.79,180.93,5133.0,125.9099,125.9377,125.7638,125.8612,5133.0
2018-11-26 13:45:00,180.92,181.0,180.82,180.99,9813.0,125.8542,125.9099,125.7846,125.9029,9813.0
2018-11-26 13:50:00,181.03,181.05,180.98,181.02,3524.0,125.9307,125.9446,125.8959,125.9238,3524.0
2018-11-26 13:55:00,181.0,181.03,180.93,180.95,9883.0,125.9099,125.9307,125.8612,125.8751,9883.0
2018-11-26 14:00:00,181.0,181.1,180.98,181.1,12127.0,125.9099,125.9794,125.8959,125.9794,12127.0
2018-11-26 14:05:00,181.08,181.09,180.98,180.98,6793.0,125.9655,125.9725,125.8959,125.8959,6793.0
2018-11-26 14:10:00,180.98,181.07,180.83,180.96,15960.0,125.8959,125.9586,125.7916,125.882,15960.0
2018-11-26 14:15:00,180.92,181.04,180.79,180.89,11237.0,125.8542,125.9377,125.7638,125.8333,11237.0
2018-11-26 14:20:00,181.02,181.14,180.96,181.1,7205.0,125.9238,126.0073,125.882,125.9794,7205.0
2018-11-26 14:25:00,181.06,181.13,181.0,181.08,7977.0,125.9516,126.0003,125.9099,125.9655,7977.0
2018-11-26 14:30:00,181.08,181.3,181.08,181.24,4855.0,125.9655,126.1186,125.9655,126.0768,4855.0
2018-11-26 14:35:00,181.29,181.29,181.17,181.2,11925.0,126.1116,126.1116,126.0281,126.049,11925.0
2018-11-26 14:40:00,181.15,181.17,180.87,180.94,14840.0,126.0142,126.0281,125.8194,125.8681,14840.0
2018-11-26 14:45:00,180.95,181.07,180.9,180.95,8239.0,125.8751,125.9586,125.8403,125.8751,8239.0
2018-11-26 14:50:00,180.97,181.12,180.88,181.11,7838.0,125.889,125.9933,125.8264,125.9864,7838.0
2018-11-26 14:55:00,181.14,181.15,180.96,181.08,9240.0,126.0073,126.0142,125.882,125.9655,9240.0
2018-11-26 15:00:00,181.11,181.16,180.85,181.06,9309.0,125.9864,126.0212,125.8055,125.9516,9309.0
2018-11-26 15:05:00,181.05,181.06,180.95,180.98,5920.0,125.9446,125.9516,125.8751,125.8959,5920.0
2018-11-26 15:10:00,181.02,181.21,180.9,181.21,9323.0,125.9238,126.0559,125.8403,126.0559,9323.0
2018-11-26 15:15:00,181.17,181.34,181.14,181.33,9186.0,126.0281,126.1464,126.0073,126.1394,9186.0
2018-11-26 15:20:00,181.37,181.37,181.0,181.0,9780.0,126.1672,126.1672,125.9099,125.9099,9780.0
2018-11-26 15:25:00,181.06,181.26,180.91,180.95,14972.0,125.9516,126.0907,125.8473,125.8751,14972.0
2018-11-26 15:30:00,180.94,180.94,180.65,180.77,31983.0,125.8681,125.8681,125.6664,125.7499,31983.0
2018-11-26 15:35:00,180.8,180.91,180.7,180.78,36623.0,125.7707,125.8473,125.7012,125.7568,36623.0
2018-11-26 15:40:00,180.76,180.8,180.75,180.8,23149.0,125.7429,125.7707,125.736,125.7707,23149.0
2018-11-26 15:45:00,180.8,180.86,180.68,180.8,35786.0,125.7707,125.8125,125.6873,125.7707,35786.0
2018-11-26 15:50:00,180.79,180.8,180.65,180.73,34482.0,125.7638,125.7707,125.6664,125.722,34482.0
2018-11-26 15:55:00,180.74,180.83,180.73,180.74,72047.0,125.729,125.7916,125.722,125.729,72047.0
2018-11-27 09:30:00,181.15,182.04,180.76,180.76,19932.0,126.0142,126.6333,125.7429,125.7429,19932.0
2018-11-27 09:35:00,180.96,181.25,180.62,180.99,21082.0,125.882,126.0838,125.6455,125.9029,21082.0
2018-11-27 09:40:00,181.0,181.0,180.51,180.64,7811.0,125.9099,125.9099,125.569,125.6594,7811.0
2018-11-27 09:45:00,180.57,181.07,180.55,180.75,18945.0,125.6107,125.9586,125.5968,125.736,18945.0
2018-11-27 09:50:00,180.75,180.94,179.92,179.99,25612.0,125.736,125.8681,125.1586,125.2073,25612.0
2018-11-27 09:55:00,180.0,180.33,179.86,180.33,13962.0,125.2142,125.4438,125.1168,125.4438,13962.0
2018-11-27 10:00:00,180.21,180.33,179.79,179.79,12500.0,125.3603,125.4438,125.0681,125.0681,12500.0
2018-11-27 10:05:00,179.87,180.05,179.72,180.01,6573.0,125.1238,125.249,125.0194,125.2212,6573.0
2018-11-27 10:10:00,180.05,180.4,180.0,180.17,7036.0,125.249,125.4925,125.2142,125.3325,7036.0
2018-11-27 10:15:00,180.09,180.27,179.97,179.97,16356.0,125.2768,125.402,125.1934,125.1934,16356.0
2018-11-27 10:20:00,179.91,179.98,179.71,179.94,12077.0,125.1516,125.2003,125.0125,125.1725,12077.0
2018-11-27 10:25:00,179.89,180.15,179.86,180.04,10260.0,125.1377,125.3186,125.1168,125.2421,10260.0
2018-11-27 10:30:00,179.97,180.36,179.91,180.25,16714.0,125.1934,125.4647,125.1516,125.3881,16714.0
2018-11-27 10:35:00,180.23,180.31,180.03,180.27,4125.0,125.3742,125.4299,125.2351,125.402,4125.0
2018-11-27 10:40:00,180.31,180.45,180.18,180.23,19598.0,125.4299,125.5273,125.3394,125.3742,19598.0
2018-11-27 10:45:00,180.21,180.39,180.12,180.3,11247.0,125.3603,125.4855,125.2977,125.4229,11247.0
2018-11-27 10:50:00,180.36,180.42,180.13,180.18,19242.0,125.4647,125.5064,125.3047,125.3394,19242.0
2018-11-27 10:55:00,180.3,180.37,180.22,180.37,24390.0,125.4229,125.4716,125.3673,125.4716,24390.0
2018-11-27 11:00:00,180.33,180.61,180.33,180.56,21303.0,125.4438,125.6386,125.4438,125.6038,21303.0
2018-11-27 11:05:00,180.56,180.58,180.47,180.54,9395.0,125.6038,125.6177,125.5412,125.5899,9395.0
2018-11-27 11:10:00,180.55,180.63,180.51,180.57,20613.0,125.5968,125.6525,125.569,125.6107,20613.0
2018-11-27 11:15:00,180.58,180.65,180.47,180.61,7776.0,125.6177,125.6664,125.5412,125.6386,7776.0
2018-11-27 11:20:00,180.61,180.67,180.47,180.58,19352.0,125.6386,125.6803,125.5412,125.6177,19352.0
2018-11-27 11:25:00,180.58,180.65,180.36,180.5,12914.0,125.6177,125.6664,125.4647,125.562,12914.0
2018-11-27 11:30:00,180.54,180.67,180.4,180.64,11699.0,125.5899,125.6803,125.4925,125.6594,11699.0
2018-11-27 11:35:00,180.66,180.72,180.61,180.68,10637.0,125.6733,125.7151,125.6386,125.6873,10637.0
2018-11-27 11:40:00,180.66,180.66,180.4,180.45,12988.0,125.6733,125.6733,125.4925,125.5273,12988.0
2018-11-27 11:45:00,180.45,180.49,180.34,180.4,13440.0,125.5273,125.5551,125.4507,125.4925,13440.0
2018-11-27 11:50:00,180.4,180.64,180.38,180.62,5019.0,125.4925,125.6594,125.4786,125.6455,5019.0
2018-11-27 11:55:00,180.69,180.73,180.49,180.49,7843.0,125.6942,125.722,125.5551,125.5551,7843.0
2018-11-27 12:00:00,180.54,180.7,180.46,180.56,6506.0,125.5899,125.7012,125.5342,125.6038,6506.0
2018-11-27 12:05:00,180.51,180.57,180.44,180.46,9246.0,125.569,125.6107,125.5203,125.5342,9246.0
2018-11-27 12:10:00,180.46,180.54,180.39,180.39,10846.0,125.5342,125.5899,125.4855,125.4855,10846.0
2018-11-27 12:15:00,180.39,180.44,180.33,180.42,7126.0,125.4855,125.5203,125.4438,125.5064,7126.0
2018-11-27 12:20:00,180.39,180.42,180.21,180.22,18071.0,125.4855,125.5064,125.3603,125.3673,18071.0
2018-11-27 12:25:00,180.21,180.26,180.16,180.16,8544.0,125.3603,125.3951,125.3255,125.3255,8544.0
2018-11-27 12:30:00,180.21,180.28,180.14,180.16,5892.0,125.3603,125.409,125.3116,125.3255,5892.0
2018-11-27 12:35:00,180.27,180.4,180.19,180.4,8760.0,125.402,125.4925,125.3464,125.4925,8760.0
2018-11-27 12:40:00,180.37,180.44,180.2,180.44,15707.0,125.4716,125.5203,125.3534,125.5203,15707.0
2018-11-27 12:45:00,180.51,180.61,180.43,180.61,4871.0,125.569,125.6386,125.5134,125.6386,4871.0
2018-11-27 12:50:00,180.59,180.71,180.56,180.61,9262.0,125.6247,125.7081,125.6038,125.6386,9262.0
2018-11-27 12:55:00,180.6,180.67,180.52,180.55,13138.0,125.6316,125.6803,125.576,125.5968,13138.0
2018-11-27 13:00:00,180.62,180.76,180.53,180.65,10680.0,125.6455,125.7429,125.5829,125.6664,10680.0
2018-11-27 13:05:00,180.61,180.96,180.61,180.96,7910.0,125.6386,125.882,125.6386,125.882,7910.0
2018-11-27 13:10:00,180.95,180.99,180.83,180.97,7042.0,125.8751,125.9029,125.7916,125.889,7042.0
2018-11-27 13:15:00,180.95,181.1,180.55,180.97,26473.0,125.8751,125.9794,125.5968,125.889,26473.0
2018-11-27 13:20:00,181.0,181.13,180.98,181.05,2279.0,125.9099,126.0003,125.8959,125.9446,2279.0
2018-11-27 13:25:00,181.06,181.19,180.93,181.08,6282.0,125.9516,126.042,125.8612,125.9655,6282.0
2018-11-27 13:30:00,181.17,181.29,181.07,181.12,9332.0,126.0281,126.1116,125.9586,125.9933,9332.0
2018-11-27 13:35:00,181.07,181.21,180.98,181.0,18750.0,125.9586,126.0559,125.8959,125.9099,18750.0
2018-11-27 13:40:00,181.01,181.09,180.96,180.99,7438.0,125.9168,125.9725,125.882,125.9029,7438.0
2018-11-27 13:45:00,181.03,181.09,180.96,180.96,8857.0,125.9307,125.9725,125.882,125.882,8857.0
2018-11-27 13:50:00,181.0,181.06,180.98,180.98,7827.0,125.9099,125.9516,125.8959,125.8959,7827.0
2018-11-27 13:55:00,180.94,181.01,180.68,180.73,14978.0,125.8681,125.9168,125.6873,125.722,14978.0
2018-11-27 14:00:00,180.77,180.92,180.65,180.81,28491.0,125.7499,125.8542,125.6664,125.7777,28491.0
2018-11-27 14:05:00,180.81,180.94,180.76,180.87,5165.0,125.7777,125.8681,125.7429,125.8194,5165.0
2018-11-27 14:10:00,180.87,180.91,180.77,180.8,14482.0,125.8194,125.8473,125.7499,125.7707,14482.0
2018-11-27 14:15:00,180.81,180.85,180.71,180.78,12447.0,125.7777,125.8055,125.7081,125.7568,12447.0
2018-11-27 14:20:00,180.74,180.95,180.74,180.92,12347.0,125.729,125.8751,125.729,125.8542,12347.0
2018-11-27 14:25:00,180.91,180.96,180.83,180.89,8236.0,125.8473,125.882,125.7916,125.8333,8236.0
2018-11-27 14:30:00,180.88,181.01,180.88,180.97,13580.0,125.8264,125.9168,125.8264,125.889,13580.0
2018-11-27 14:35:00,181.01,181.25,181.01,181.13,8577.0,125.9168,126.0838,125.9168,126.0003,8577.0
2018-11-27 14:40:00,181.13,181.14,180.96,181.04,10788.0,126.0003,126.0073,125.882,125.9377,10788.0
2018-11-27 14:45:00,181.02,181.37,181.02,181.33,5876.0,125.9238,126.1672,125.9238,126.1394,5876.0
2018-11-27 14:50:00,181.28,181.35,181.19,181.21,5748.0,126.1046,126.1533,126.042,126.0559,5748.0
2018-11-27 14:55:00,181.18,181.31,181.16,181.16,7916.0,126.0351,126.1255,126.0212,126.0212,7916.0
2018-11-27 15:00:00,181.16,181.41,181.14,181.4,5999.0,126.0212,126.1951,126.0073,126.1881,5999.0
2018-11-27 15:05:00,181.4,181.4,181.01,181.06,21192.0,126.1881,126.1881,125.9168,125.9516,21192.0
2018-11-27 15:10:00,181.05,181.13,180.99,181.02,10314.0,125.9446,126.0003,125.9029,125.9238,10314.0
2018-11-27 15:15:00,181.04,181.11,180.92,181.11,13849.0,125.9377,125.9864,125.8542,125.9864,13849.0
2018-11-27 15:20:00,181.13,181.23,180.98,181.23,16589.0,126.0003,126.0699,125.8959,126.0699,16589.0
2018-11-27 15:25:00,181.22,181.23,181.01,181.06,20669.0,126.0629,126.0699,125.9168,125.9516,20669.0
2018-11-27 15:30:00,181.06,181.11,180.92,180.97,33621.0,125.9516,125.9864,125.8542,125.889,33621.0
2018-11-27 15:35:00,180.94,181.28,180.94,181.28,16546.0,125.8681,126.1046,125.8681,126.1046,16546.0
2018-11-27 15:40:00,181.25,181.46,181.22,181.39,21256.0,126.0838,126.2299,126.0629,126.1812,21256.0
2018-11-27 15:45:00,181.38,181.44,181.25,181.41,25926.0,126.1742,126.2159,126.0838,126.1951,25926.0
2018-11-27 15:50:00,181.44,181.59,181.35,181.55,46401.0,126.2159,126.3203,126.1533,126.2925,46401.0
2018-11-27 15:55:00,181.52,181.72,181.52,181.68,92221.0,126.2716,126.4107,126.2716,126.3829,92221.0
2018-11-28 09:30:00,181.91,182.15,181.02,182.11,19301.0,126.5429,126.7098,125.9238,126.682,19301.0
2018-11-28 09:35:00,182.13,182.38,182.05,182.2,4700.0,126.6959,126.8698,126.6403,126.7446,4700.0
2018-11-28 09:40:00,182.37,182.37,181.55,181.59,4127.0,126.8629,126.8629,126.2925,126.3203,4127.0
2018-11-28 09:45:00,181.69,182.41,181.67,182.41,7959.0,126.3898,126.8907,126.3759,126.8907,7959.0
2018-11-28 09:50:00,182.35,182.48,182.23,182.23,7587.0,126.849,126.9394,126.7655,126.7655,7587.0
2018-11-28 09:55:00,182.24,182.53,182.12,182.53,12021.0,126.7724,126.9742,126.689,126.9742,12021.0
2018-11-28 10:00:00,182.56,182.78,182.49,182.5,5669.0,126.9951,127.1481,126.9464,126.9533,5669.0
2018-11-28 10:05:00,182.46,182.95,182.46,182.91,4602.0,126.9255,127.2663,126.9255,127.2385,4602.0
2018-11-28 10:10:00,182.85,182.85,182.44,182.65,2474.0,127.1968,127.1968,126.9116,127.0577,2474.0
2018-11-28 10:15:00,182.62,182.66,182.45,182.48,3412.0,127.0368,127.0646,126.9185,126.9394,3412.0
2018-11-28 10:20:00,182.43,182.46,182.26,182.26,7900.0,126.9046,126.9255,126.7864,126.7864,7900.0
2018-11-28 10:25:00,182.26,182.31,182.11,182.3,7400.0,126.7864,126.8211,126.682,126.8142,7400.0
2018-11-28 10:30:00,182.35,182.47,182.12,182.27,7546.0,126.849,126.9324,126.689,126.7933,7546.0
2018-11-28 10:35:00,182.3,182.46,182.25,182.25,2795.0,126.8142,126.9255,126.7794,126.7794,2795.0
2018-11-28 10:40:00,182.24,182.35,182.18,182.34,6794.0,126.7724,126.849,126.7307,126.842,6794.0
2018-11-28 10:45:00,182.28,182.34,182.15,182.23,9884.0,126.8003,126.842,126.7098,126.7655,9884.0
2018-11-28 10:50:00,182.28,182.39,182.24,182.39,8026.0,126.8003,126.8768,126.7724,126.8768,8026.0
2018-11-28 10:55:00,182.35,182.43,182.31,182.4,1900.0,126.849,126.9046,126.8211,126.8838,1900.0
2018-11-28 11:00:00,182.4,182.47,182.32,182.37,6954.0,126.8838,126.9324,126.8281,126.8629,6954.0
2018-11-28 11:05:00,182.4,182.48,182.3,182.38,10431.0,126.8838,126.9394,126.8142,126.8698,10431.0
2018-11-28 11:10:00,182.38,182.4,182.05,182.05,16302.0,126.8698,126.8838,126.6403,126.6403,16302.0
2018-11-28 11:15:00,182.1,182.21,182.09,182.09,8815.0,126.6751,126.7516,126.6681,126.6681,8815.0
2018-11-28 11:20:00,182.09,182.24,181.98,182.24,5112.0,126.6681,126.7724,126.5916,126.7724,5112.0
2018-11-28 11:25:00,182.19,182.25,182.11,182.17,8910.0,126.7377,126.7794,126.682,126.7238,8910.0
2018-11-28 11:30:00,182.15,182.23,182.05,182.17,6646.0,126.7098,126.7655,126.6403,126.7238,6646.0
2018-11-28 11:35:00,182.18,182.24,182.13,182.21,6550.0,126.7307,126.7724,126.6959,126.7516,6550.0
2018-11-28 11:40:00,182.18,182.2,182.08,182.09,3195.0,126.7307,126.7446,126.6611,126.6681,3195.0
2018-11-28 11:45:00,182.09,182.23,182.09,182.15,3332.0,126.6681,126.7655,126.6681,126.7098,3332.0
2018-11-28 11:50:00,182.18,182.3,182.15,182.15,3600.0,126.7307,126.8142,126.7098,126.7098,3600.0
2018-11-28 11:55:00,182.16,182.2,181.99,181.99,7833.0,126.7168,126.7446,126.5985,126.5985,7833.0
2018-11-28 12:00:00,182.0,183.03,181.99,182.98,20085.0,126.6055,127.322,126.5985,127.2872,20085.0
2018-11-28 12:05:00,182.98,183.43,182.93,183.31,11930.0,127.2872,127.6003,127.2524,127.5168,11930.0
2018-11-28 12:10:00,183.35,183.71,183.06,183.62,4905.0,127.5446,127.795,127.3429,127.7324,4905.0
2018-11-28 12:15:00,183.69,183.73,183.41,183.69,5499.0,127.7811,127.8089,127.5863,127.7811,5499.0
2018-11-28 12:20:00,183.59,183.78,183.56,183.66,5563.0,127.7116,127.8437,127.6907,127.7602,5563.0
2018-11-28 12:25:00,183.72,183.74,183.56,183.6,13161.0,127.802,127.8159,127.6907,127.7185,13161.0
2018-11-28 12:30:00,183.68,183.68,183.46,183.62,2624.0,127.7742,127.7742,127.6211,127.7324,2624.0
2018-11-28 12:35:00,183.62,183.65,183.45,183.62,5468.0,127.7324,127.7533,127.6142,127.7324,5468.0
2018-11-28 12:40:00,183.6,183.6,183.45,183.6,4557.0,127.7185,127.7185,127.6142,127.7185,4557.0
2018-11-28 12:45:00,183.64,183.76,183.5,183.54,10276.0,127.7463,127.8298,127.6489,127.6768,10276.0
2018-11-28 12:50:00,183.47,183.71,183.44,183.67,4832.0,127.6281,127.795,127.6072,127.7672,4832.0
2018-11-28 12:55:00,183.66,183.85,183.61,183.65,5916.0,127.7602,127.8924,127.7255,127.7533,5916.0
2018-11-28 13:00:00,183.69,183.71,183.48,183.49,6494.0,127.7811,127.795,127.635,127.642,6494.0
2018-11-28 13:05:00,183.56,183.65,183.36,183.36,5681.0,127.6907,127.7533,127.5516,127.5516,5681.0
2018-11-28 13:10:00,183.33,183.43,183.19,183.3,6721.0,127.5307,127.6003,127.4333,127.5098,6721.0
2018-11-28 13:15:00,183.22,183.35,183.17,183.25,2816.0,127.4542,127.5446,127.4194,127.475,2816.0
2018-11-28 13:20:00,183.25,183.44,183.15,183.15,10042.0,127.475,127.6072,127.4055,127.4055,10042.0
2018-11-28 13:25:00,183.16,183.27,183.05,183.1,6841.0,127.4124,127.489,127.3359,127.3707,6841.0
2018-11-28 13:30:00,183.21,183.3,182.98,182.98,7866.0,127.4472,127.5098,127.2872,127.2872,7866.0
2018-11-28 13:35:00,183.02,183.28,182.98,183.23,4871.0,127.315,127.4959,127.2872,127.4611,4871.0
2018-11-28 13:40:00,183.2,183.3,183.01,183.01,7126.0,127.4403,127.5098,127.3081,127.3081,7126.0
2018-11-28 13:45:00,182.99,183.16,182.99,183.11,10508.0,127.2942,127.4124,127.2942,127.3777,10508.0
2018-11-28 13:50:00,183.14,183.17,183.05,183.15,6460.0,127.3985,127.4194,127.3359,127.4055,6460.0
2018-11-28 13:55:00,183.16,183.19,182.92,182.92,5132.0,127.4124,127.4333,127.2455,127.2455,5132.0
2018-11-28 14:00:00,182.93,182.93,182.79,182.8,7821.0,127.2524,127.2524,127.155,127.162,7821.0
2018-11-28 14:05:00,182.8,182.8,182.66,182.8,7077.0,127.162,127.162,127.0646,127.162,7077.0
2018-11-28 14:10:00,182.88,182.93,182.84,182.91,6369.0,127.2177,127.2524,127.1898,127.2385,6369.0
2018-11-28 14:15:00,182.91,183.1,182.87,183.03,13842.0,127.2385,127.3707,127.2107,127.322,13842.0
2018-11-28 14:20:00,183.01,183.01,182.85,182.99,9466.0,127.3081,127.3081,127.1968,127.2942,9466.0
2018-11-28 14:25:00,183.0,183.47,182.96,183.47,8808.0,127.3011,127.6281,127.2733,127.6281,8808.0
2018-11-28 14:30:00,183.52,183.55,183.38,183.53,11865.0,127.6629,127.6837,127.5655,127.6698,11865.0
2018-11-28 14:35:00,183.54,183.55,183.39,183.39,8184.0,127.6768,127.6837,127.5724,127.5724,8184.0
2018-11-28 14:40:00,183.43,183.5,183.37,183.47,7530.0,127.6003,127.6489,127.5585,127.6281,7530.0
2018-11-28 14:45:00,183.47,183.75,183.46,183.64,9561.0,127.6281,127.8229,127.6211,127.7463,9561.0
2018-11-28 14:50:00,183.63,184.04,183.6,183.96,25193.0,127.7394,128.0246,127.7185,127.9689,25193.0
2018-11-28 14:55:00,183.97,184.02,183.65,183.65,19722.0,127.9759,128.0107,127.7533,127.7533,19722.0
2018-11-28 15:00:00,183.63,183.7,183.55,183.56,9876.0,127.7394,127.7881,127.6837,127.6907,9876.0
2018-11-28 15:05:00,183.48,183.55,183.2,183.2,7257.0,127.635,127.6837,127.4403,127.4403,7257.0
2018-11-28 15:10:00,183.18,183.24,183.11,183.24,13186.0,127.4263,127.4681,127.3777,127.4681,13186.0
2018-11-28 15:15:00,183.22,183.22,183.09,183.1,9922.0,127.4542,127.4542,127.3637,127.3707,9922.0
2018-11-28 15:20:00,183.1,183.55,183.1,183.39,13668.0,127.3707,127.6837,127.3707,127.5724,13668.0
2018-11-28 15:25:00,183.41,183.46,183.2,183.44,10041.0,127.5863,127.6211,127.4403,127.6072,10041.0
2018-11-28 15:30:00,183.43,183.64,183.28,183.64,10552.0,127.6003,127.7463,127.4959,127.7463,10552.0
2018-11-28 15:35:00,183.64,183.85,183.62,183.84,19811.0,127.7463,127.8924,127.7324,127.8855,19811.0
2018-11-28 15:40:00,183.84,183.85,183.58,183.59,39019.0,127.8855,127.8924,127.7046,127.7116,39019.0
2018-11-28 15:45:00,183.59,183.94,183.58,183.94,38410.0,127.7116,127.955,127.7046,127.955,38410.0
2018-11-28 15:50:00,183.95,184.3,183.95,184.28,34804.0,127.962,128.2055,127.962,128.1915,34804.0
2018-11-28 15:55:00,184.27,184.32,184.03,184.3,83750.0,128.1846,128.2194,128.0176,128.2055,83750.0
2018-11-29 09:30:00,183.98,185.0,183.2,183.46,13228.0,127.9829,128.6924,127.4403,127.6211,13228.0
2018-11-29 09:35:00,183.31,183.9,183.24,183.37,9216.0,127.5168,127.9272,127.4681,127.5585,9216.0
2018-11-29 09:40:00,183.23,183.3,182.55,182.55,4874.0,127.4611,127.5098,126.9881,126.9881,4874.0
2018-11-29 09:45:00,182.47,182.98,182.46,182.97,5277.0,126.9324,127.2872,126.9255,127.2803,5277.0
2018-11-29 09:50:00,182.86,183.18,182.74,182.92,7900.0,127.2037,127.4263,127.1203,127.2455,7900.0
2018-11-29 09:55:00,182.97,183.23,182.86,183.16,5946.0,127.2803,127.4611,127.2037,127.4124,5946.0
2018-11-29 10:00:00,183.22,183.29,182.94,183.11,11519.0,127.4542,127.5029,127.2594,127.3777,11519.0
2018-11-29 10:05:00,183.14,183.31,183.03,183.08,11433.0,127.3985,127.5168,127.322,127.3568,11433.0
2018-11-29 10:10:00,183.19,183.29,183.05,183.13,9182.0,127.4333,127.5029,127.3359,127.3916,9182.0
2018-11-29 10:15:00,183.2,183.32,183.08,183.17,14364.0,127.4403,127.5237,127.3568,127.4194,14364.0
2018-11-29 10:20:00,183.13,183.59,183.12,183.59,8324.0,127.3916,127.7116,127.3846,127.7116,8324.0
2018-11-29 10:25:00,183.59,183.62,183.19,183.3,11379.0,127.7116,127.7324,127.4333,127.5098,11379.0
2018-11-29 10:30:00,183.35,183.96,183.3,183.96,8616.0,127.5446,127.9689,127.5098,127.9689,8616.0
2018-11-29 10:35:00,183.93,184.25,183.92,184.03,6484.0,127.9481,128.1707,127.9411,128.0176,6484.0
2018-11-29 10:40:00,184.08,184.16,183.82,183.87,2067.0,128.0524,128.1081,127.8716,127.9063,2067.0
2018-11-29 10:45:00,183.91,184.01,183.82,183.89,4928.0,127.9342,128.0037,127.8716,127.9202,4928.0
2018-11-29 10:50:00,183.88,183.9,183.76,183.78,4879.0,127.9133,127.9272,127.8298,127.8437,4879.0
2018-11-29 10:55:00,183.79,183.84,183.73,183.81,4883.0,127.8507,127.8855,127.8089,127.8646,4883.0
2018-11-29 11:00:00,183.83,183.83,183.45,183.74,17509.0,127.8785,127.8785,127.6142,127.8159,17509.0
2018-11-29 11:05:00,183.77,183.78,183.57,183.64,12561.0,127.8368,127.8437,127.6976,127.7463,12561.0
2018-11-29 11:10:00,183.64,183.74,183.5,183.61,6900.0,127.7463,127.8159,127.6489,127.7255,6900.0
2018-11-29 11:15:00,183.55,183.71,183.51,183.68,3600.0,127.6837,127.795,127.6559,127.7742,3600.0
2018-11-29 11:20:00,183.65,183.77,183.47,183.54,15315.0,127.7533,127.8368,127.6281,127.6768,15315.0
2018-11-29 11:25:00,183.51,183.84,183.46,183.66,6092.0,127.6559,127.8855,127.6211,127.7602,6092.0
2018-11-29 11:30:00,183.7,183.73,183.41,183.41,4894.0,127.7881,127.8089,127.5863,127.5863,4894.0
2018-11-29 11:35:00,183.42,183.72,183.32,183.72,3517.0,127.5933,127.802,127.5237,127.802,3517.0
2018-11-29 11:40:00,183.81,183.88,183.74,183.84,4400.0,127.8646,127.9133,127.8159,127.8855,4400.0
2018-11-29 11:45:00,183.75,183.79,183.47,183.47,5229.0,127.8229,127.8507,127.6281,127.6281,5229.0
2018-11-29 11:50:00,183.52,183.77,183.43,183.7,6552.0,127.6629,127.8368,127.6003,127.7881,6552.0
2018-11-29 11:55:00,183.7,184.04,183.53,184.04,31989.0,127.7881,128.0246,127.6698,128.0246,31989.0
2018-11-29 12:00:00,184.03,184.1,183.94,183.97,4657.0,128.0176,128.0663,127.955,127.9759,4657.0
2018-11-29 12:05:00,184.02,184.21,183.85,184.21,5904.0,128.0107,128.1428,127.8924,128.1428,5904.0
2018-11-29 12:10:00,184.31,184.31,184.16,184.17,6460.0,128.2124,128.2124,128.1081,128.115,6460.0
2018-11-29 12:15:00,184.19,184.35,184.17,184.26,4800.0,128.1289,128.2402,128.115,128.1776,4800.0
2018-11-29 12:20:00,184.24,184.34,184.24,184.27,4036.0,128.1637,128.2333,128.1637,128.1846,4036.0
2018-11-29 12:25:00,184.3,184.56,184.3,184.55,3100.0,128.2055,128.3863,128.2055,128.3794,3100.0
2018-11-29 12:30:00,184.66,184.84,184.66,184.84,3735.0,128.4559,128.5811,128.4559,128.5811,3735.0
2018-11-29 12:35:00,184.8,184.92,184.73,184.76,3500.0,128.5533,128.6367,128.5046,128.5254,3500.0
2018-11-29 12:40:00,184.8,184.86,184.72,184.85,5594.0,128.5533,128.595,128.4976,128.5881,5594.0
2018-11-29 12:45:00,184.85,184.85,184.72,184.76,7549.0,128.5881,128.5881,128.4976,128.5254,7549.0
2018-11-29 12:50:00,184.79,185.03,184.78,185.0,6309.0,128.5463,128.7133,128.5394,128.6924,6309.0
2018-11-29 12:55:00,184.98,185.07,184.94,184.99,5112.0,128.6785,128.7411,128.6507,128.6854,5112.0
2018-11-29 13:00:00,185.03,185.12,185.03,185.1,1700.0,128.7133,128.7759,128.7133,128.762,1700.0
2018-11-29 13:05:00,185.09,185.1,184.95,184.95,2305.0,128.755,128.762,128.6576,128.6576,2305.0
2018-11-29 13:10:00,184.94,184.95,184.79,184.79,2700.0,128.6507,128.6576,128.5463,128.5463,2700.0
2018-11-29 13:15:00,184.84,184.91,184.78,184.88,3003.0,128.5811,128.6298,128.5394,128.6089,3003.0
2018-11-29 13:20:00,184.91,184.97,184.82,184.92,7158.0,128.6298,128.6715,128.5672,128.6367,7158.0
2018-11-29 13:25:00,184.96,185.02,184.85,184.93,3634.0,128.6646,128.7063,128.5881,128.6437,3634.0
2018-11-29 13:30:00,184.89,184.92,184.79,184.82,2587.0,128.6159,128.6367,128.5463,128.5672,2587.0
2018-11-29 13:35:00,184.84,184.84,184.65,184.68,3100.0,128.5811,128.5811,128.4489,128.4698,3100.0
2018-11-29 13:40:00,184.68,184.78,184.67,184.77,4704.0,128.4698,128.5394,128.4628,128.5324,4704.0
2018-11-29 13:45:00,184.82,185.12,184.81,185.09,4527.0,128.5672,128.7759,128.5602,128.755,4527.0
2018-11-29 13:50:00,185.08,185.18,185.01,185.1,3608.0,128.7481,128.8176,128.6994,128.762,3608.0
2018-11-29 13:55:00,185.14,185.17,185.01,185.08,2474.0,128.7898,128.8107,128.6994,128.7481,2474.0
2018-11-29 14:00:00,185.05,185.09,184.87,184.88,3353.0,128.7272,128.755,128.602,128.6089,3353.0
2018-11-29 14:05:00,184.93,184.95,184.67,184.74,3316.0,128.6437,128.6576,128.4628,128.5115,3316.0
2018-11-29 14:10:00,184.74,185.11,184.7,185.11,5756.0,128.5115,128.7689,128.4837,128.7689,5756.0
2018-11-29 14:15:00,185.18,185.18,184.97,185.18,4529.0,128.8176,128.8176,128.6715,128.8176,4529.0
2018-11-29 14:20:00,185.17,185.18,184.98,184.99,4917.0,128.8107,128.8176,128.6785,128.6854,4917.0
2018-11-29 14:25:00,185.04,185.1,185.02,185.1,4177.0,128.7202,128.762,128.7063,128.762,4177.0
2018-11-29 14:30:00,185.09,185.2,185.07,185.1,7473.0,128.755,128.8315,128.7411,128.762,7473.0
2018-11-29 14:35:00,185.09,185.13,184.96,184.96,3889.0,128.755,128.7828,128.6646,128.6646,3889.0
2018-11-29 14:40:00,184.96,185.1,184.96,185.1,2554.0,128.6646,128.762,128.6646,128.762,2554.0
2018-11-29 14:45:00,185.09,185.28,185.06,185.28,7928.0,128.755,128.8872,128.7341,128.8872,7928.0
2018-11-29 14:50:00,185.29,185.48,185.22,185.34,5785.0,128.8941,129.0263,128.8454,128.9289,5785.0
2018-11-29 14:55:00,185.34,185.52,185.29,185.52,4000.0,128.9289,129.0541,128.8941,129.0541,4000.0
2018-11-29 15:00:00,185.46,185.53,185.34,185.47,5519.0,129.0124,129.0611,128.9289,129.0193,5519.0
2018-11-29 15:05:00,185.52,185.52,185.31,185.4,5109.0,129.0541,129.0541,128.908,128.9707,5109.0
2018-11-29 15:10:00,185.35,185.35,185.21,185.27,3696.0,128.9359,128.9359,128.8385,128.8802,3696.0
2018-11-29 15:15:00,185.28,185.49,185.14,185.44,6623.0,128.8872,129.0333,128.7898,128.9985,6623.0
2018-11-29 15:20:00,185.44,185.56,185.22,185.22,6001.0,128.9985,129.082,128.8454,128.8454,6001.0
2018-11-29 15:25:00,185.21,185.32,185.06,185.3,9859.0,128.8385,128.915,128.7341,128.9011,9859.0
2018-11-29 15:30:00,185.26,185.28,185.15,185.22,8731.0,128.8733,128.8872,128.7967,128.8454,8731.0
2018-11-29 15:35:00,185.22,185.23,184.99,185.04,9637.0,128.8454,128.8524,128.6854,128.7202,9637.0
2018-11-29 15:40:00,185.01,185.18,184.94,185.18,8328.0,128.6994,128.8176,128.6507,128.8176,8328.0
2018-11-29 15:45:00,185.19,185.19,184.88,184.89,11953.0,128.8246,128.8246,128.6089,128.6159,11953.0
2018-11-29 15:50:00,184.9,184.92,184.77,184.87,19553.0,128.6228,128.6367,128.5324,128.602,19553.0
2018-11-29 15:55:00,184.88,184.88,184.59,184.61,47174.0,128.6089,128.6089,128.4072,128.4211,47174.0
2018-11-30 09:30:00,184.9,186.43,184.6,185.94,26838.0,128.6228,129.6872,128.4141,129.3463,26838.0
2018-11-30 09:35:00,185.89,185.91,184.9,185.31,9217.0,129.3115,129.3254,128.6228,128.908,9217.0
2018-11-30 09:40:00,185.53,186.23,185.5,185.9,11287.0,129.0611,129.548,129.0402,129.3185,11287.0
2018-11-30 09:45:00,186.0,186.0,185.73,185.73,11936.0,129.388,129.388,129.2002,129.2002,11936.0
2018-11-30 09:50:00,185.57,186.15,185.57,185.9,8991.0,129.0889,129.4924,129.0889,129.3185,8991.0
2018-11-30 09:55:00,185.92,186.23,185.74,185.74,11021.0,129.3324,129.548,129.2072,129.2072,11021.0
2018-11-30 10:00:00,185.81,186.06,185.53,185.78,16235.0,129.2559,129.4298,129.0611,129.235,16235.0
2018-11-30 10:05:00,185.82,185.85,185.43,185.58,12781.0,129.2628,129.2837,128.9915,129.0959,12781.0
2018-11-30 10:10:00,185.6,185.6,184.94,185.07,3892.0,129.1098,129.1098,128.6507,128.7411,3892.0
2018-11-30 10:15:00,185.05,185.21,184.7,184.78,8275.0,128.7272,128.8385,128.4837,128.5394,8275.0
2018-11-30 10:20:00,184.78,184.83,184.51,184.57,12015.0,128.5394,128.5741,128.3515,128.3933,12015.0
2018-11-30 10:25:00,184.64,184.8,184.43,184.53,9445.0,128.442,128.5533,128.2959,128.3655,9445.0
2018-11-30 10:30:00,184.42,184.69,184.32,184.52,5857.0,128.2889,128.4768,128.2194,128.3585,5857.0
2018-11-30 10:35:00,184.56,184.77,184.56,184.77,3028.0,128.3863,128.5324,128.3863,128.5324,3028.0
2018-11-30 10:40:00,184.65,184.65,184.39,184.54,7500.0,128.4489,128.4489,128.2681,128.3724,7500.0
2018-11-30 10:45:00,184.55,184.59,184.19,184.33,4490.0,128.3794,128.4072,128.1289,128.2263,4490.0
2018-11-30 10:50:00,184.27,184.3,184.09,184.26,3835.0,128.1846,128.2055,128.0594,128.1776,3835.0
2018-11-30 10:55:00,184.33,184.5,184.33,184.45,6343.0,128.2263,128.3446,128.2263,128.3098,6343.0
2018-11-30 11:00:00,184.49,184.53,184.39,184.42,3341.0,128.3376,128.3655,128.2681,128.2889,3341.0
2018-11-30 11:05:00,184.49,184.62,184.36,184.48,7985.0,128.3376,128.4281,128.2472,128.3307,7985.0
2018-11-30 11:10:00,184.43,184.43,184.17,184.25,12358.0,128.2959,128.2959,128.115,128.1707,12358.0
2018-11-30 11:15:00,184.3,184.4,184.07,184.07,5012.0,128.2055,128.275,128.0455,128.0455,5012.0
2018-11-30 11:20:00,184.02,184.46,183.91,184.2,4488.0,128.0107,128.3168,127.9342,128.1359,4488.0
2018-11-30 11:25:00,184.34,184.52,184.19,184.23,6560.0,128.2333,128.3585,128.1289,128.1568,6560.0
2018-11-30 11:30:00,184.28,184.3,183.95,184.22,9456.0,128.1915,128.2055,127.962,128.1498,9456.0
2018-11-30 11:35:00,184.12,184.13,183.68,183.94,11832.0,128.0802,128.0872,127.7742,127.955,11832.0
2018-11-30 11:40:00,183.91,183.99,183.7,183.99,6511.0,127.9342,127.9898,127.7881,127.9898,6511.0
2018-11-30 11:45:00,183.96,184.09,183.96,184.02,10619.0,127.9689,128.0594,127.9689,128.0107,10619.0
2018-11-30 11:50:00,184.09,184.34,184.09,184.27,3845.0,128.0594,128.2333,128.0594,128.1846,3845.0
2018-11-30 11:55:00,184.18,184.31,184.13,184.13,6381.0,128.122,128.2124,128.0872,128.0872,6381.0
2018-11-30 12:00:00,184.09,184.12,184.02,184.02,5151.0,128.0594,128.0802,128.0107,128.0107,5151.0
2018-11-30 12:05:00,183.96,184.06,183.86,184.01,5511.0,127.9689,128.0385,127.8994,128.0037,5511.0
2018-11-30 12:10:00,183.96,184.09,183.86,183.97,4502.0,127.9689,128.0594,127.8994,127.9759,4502.0
2018-11-30 12:15:00,183.89,184.25,183.89,184.25,3929.0,127.9202,128.1707,127.9202,128.1707,3929.0
2018-11-30 12:20:00,184.21,184.26,184.12,184.2,2200.0,128.1428,128.1776,128.0802,128.1359,2200.0
2018-11-30 12:25:00,184.2,184.26,184.05,184.18,5067.0,128.1359,128.1776,128.0315,128.122,5067.0
2018-11-30 12:30:00,184.17,184.35,184.17,184.3,7659.0,128.115,128.2402,128.115,128.2055,7659.0
2018-11-30 12:35:00,184.29,184.42,184.26,184.35,3500.0,128.1985,128.2889,128.1776,128.2402,3500.0
2018-11-30 12:40:00,184.34,184.4,184.22,184.27,4437.0,128.2333,128.275,128.1498,128.1846,4437.0
2018-11-30 12:45:00,184.31,184.34,184.13,184.17,4807.0,128.2124,128.2333,128.0872,128.115,4807.0
2018-11-30 12:50:00,184.21,184.26,184.11,184.26,7189.0,128.1428,128.1776,128.0733,128.1776,7189.0
2018-11-30 12:55:00,184.26,184.26,184.01,184.03,5780.0,128.1776,128.1776,128.0037,128.0176,5780.0
2018-11-30 13:00:00,184.07,184.31,184.04,184.22,5447.0,128.0455,128.2124,128.0246,128.1498,5447.0
2018-11-30 13:05:00,184.23,184.29,184.08,184.15,4929.0,128.1568,128.1985,128.0524,128.1011,4929.0
2018-11-30 13:10:00,184.16,184.18,184.0,184.04,6577.0,128.1081,128.122,127.9968,128.0246,6577.0
2018-11-30 13:15:00,184.01,184.07,183.8,183.88,18137.0,128.0037,128.0455,127.8576,127.9133,18137.0
2018-11-30 13:20:00,183.97,184.21,183.93,184.21,10407.0,127.9759,128.1428,127.9481,128.1428,10407.0
2018-11-30 13:25:00,184.23,184.24,184.09,184.16,6182.0,128.1568,128.1637,128.0594,128.1081,6182.0
2018-11-30 13:30:00,184.18,184.47,184.17,184.34,9483.0,128.122,128.3237,128.115,128.2333,9483.0
2018-11-30 13:35:00,184.36,184.57,184.36,184.57,2900.0,128.2472,128.3933,128.2472,128.3933,2900.0
2018-11-30 13:40:00,184.57,184.63,184.5,184.62,7039.0,128.3933,128.435,128.3446,128.4281,7039.0
2018-11-30 13:45:00,184.57,184.63,184.46,184.55,7358.0,128.3933,128.435,128.3168,128.3794,7358.0
2018-11-30 13:50:00,184.61,184.69,184.59,184.62,6717.0,128.4211,128.4768,128.4072,128.4281,6717.0
2018-11-30 13:55:00,184.72,185.06,184.72,185.06,6176.0,128.4976,128.7341,128.4976,128.7341,6176.0
2018-11-30 14:00:00,185.1,185.1,184.77,184.81,15597.0,128.762,128.762,128.5324,128.5602,15597.0
2018-11-30 14:05:00,184.8,184.84,184.75,184.76,9234.0,128.5533,128.5811,128.5185,128.5254,9234.0
2018-11-30 14:10:00,184.78,184.91,184.75,184.8,20331.0,128.5394,128.6298,128.5185,128.5533,20331.0
2018-11-30 14:15:00,184.8,184.99,184.78,184.82,26396.0,128.5533,128.6854,128.5394,128.5672,26396.0
2018-11-30 14:20:00,184.79,184.88,184.66,184.79,19458.0,128.5463,128.6089,128.4559,128.5463,19458.0
2018-11-30 14:25:00,184.83,185.05,184.81,185.01,11153.0,128.5741,128.7272,128.5602,128.6994,11153.0
2018-11-30 14:30:00,185.02,185.09,184.85,184.92,31042.0,128.7063,128.755,128.5881,128.6367,31042.0
2018-11-30 14:35:00,184.95,184.97,184.84,184.85,16758.0,128.6576,128.6715,128.5811,128.5881,16758.0
2018-11-30 14:40:00,184.87,185.01,184.79,184.88,12985.0,128.602,128.6994,128.5463,128.6089,12985.0
2018-11-30 14:45:00,184.86,184.9,184.61,184.8,14099.0,128.595,128.6228,128.4211,128.5533,14099.0
2018-11-30 14:50:00,184.81,184.95,184.75,184.8,12859.0,128.5602,128.6576,128.5185,128.5533,12859.0
2018-11-30 14:55:00,184.76,184.87,184.75,184.8,13530.0,128.5254,128.602,128.5185,128.5533,13530.0
2018-11-30 15:00:00,184.81,184.84,184.59,184.62,37894.0,128.5602,128.5811,128.4072,128.4281,37894.0
2018-11-30 15:05:00,184.64,185.17,184.63,185.17,31973.0,128.442,128.8107,128.435,128.8107,31973.0
2018-11-30 15:10:00,185.15,185.17,184.95,185.03,54612.0,128.7967,128.8107,128.6576,128.7133,54612.0
2018-11-30 15:15:00,185.0,185.16,184.98,185.02,50994.0,128.6924,128.8037,128.6785,128.7063,50994.0
2018-11-30 15:20:00,185.07,185.15,184.99,185.09,71758.0,128.7411,128.7967,128.6854,128.755,71758.0
2018-11-30 15:25:00,185.07,185.61,184.99,185.56,64905.0,128.7411,129.1167,128.6854,129.082,64905.0
2018-11-30 15:30:00,185.6,185.62,185.26,185.4,31377.0,129.1098,129.1237,128.8733,128.9707,31377.0
2018-11-30 15:35:00,185.41,185.51,185.34,185.44,66143.0,128.9776,129.0472,128.9289,128.9985,66143.0
2018-11-30 15:40:00,185.46,185.49,185.3,185.31,56294.0,129.0124,129.0333,128.9011,128.908,56294.0
2018-11-30 15:45:00,185.27,185.47,185.13,185.43,64362.0,128.8802,129.0193,128.7828,128.9915,64362.0
2018-11-30 15:50:00,185.39,185.75,185.37,185.72,69901.0,128.9637,129.2141,128.9498,129.1933,69901.0
2018-11-30 15:55:00,185.71,185.98,185.24,185.66,145182.0,129.1863,129.3741,128.8594,129.1515,145182.0
2018-12-03 09:30:00,186.5,186.52,184.51,184.93,33918.0,129.7359,129.7498,128.3515,128.6437,33918.0
2018-12-03 09:35:00,184.71,184.97,184.06,184.61,18698.0,128.4907,128.6715,128.0385,128.4211,18698.0
2018-12-03 09:40:00,184.8,185.18,184.72,185.16,8589.0,128.5533,128.8176,128.4976,128.8037,8589.0
2018-12-03 09:45:00,185.13,185.22,184.8,184.8,12260.0,128.7828,128.8454,128.5533,128.5533,12260.0
2018-12-03 09:50:00,184.88,185.22,184.77,185.03,14241.0,128.6089,128.8454,128.5324,128.7133,14241.0
2018-12-03 09:55:00,185.0,185.32,184.8,184.95,9462.0,128.6924,128.915,128.5533,128.6576,9462.0
2018-12-03 10:00:00,185.01,185.65,184.96,185.44,13841.0,128.6994,129.1446,128.6646,128.9985,13841.0
2018-12-03 10:05:00,185.33,185.33,184.87,185.11,14694.0,128.922,128.922,128.602,128.7689,14694.0
2018-12-03 10:10:00,185.14,185.32,184.88,185.31,10887.0,128.7898,128.915,128.6089,128.908,10887.0
2018-12-03 10:15:00,185.31,185.32,184.99,185.07,8251.0,128.908,128.915,128.6854,128.7411,8251.0
2018-12-03 10:20:00,185.05,185.72,185.04,185.71,7760.0,128.7272,129.1933,128.7202,129.1863,7760.0
2018-12-03 10:25:00,185.62,185.82,185.5,185.5,7637.0,129.1237,129.2628,129.0402,129.0402,7637.0
2018-12-03 10:30:00,185.64,185.71,185.47,185.59,4120.0,129.1376,129.1863,129.0193,129.1028,4120.0
2018-12-03 10:35:00,185.52,185.56,185.39,185.43,4304.0,129.0541,129.082,128.9637,128.9915,4304.0
2018-12-03 10:40:00,185.42,185.58,185.31,185.35,14591.0,128.9846,129.0959,128.908,128.9359,14591.0
2018-12-03 10:45:00,185.38,185.46,185.23,185.38,7676.0,128.9567,129.0124,128.8524,128.9567,7676.0
2018-12-03 10:50:00,185.35,185.43,185.0,185.18,5901.0,128.9359,128.9915,128.6924,128.8176,5901.0
2018-12-03 10:55:00,185.21,185.28,185.16,185.18,3276.0,128.8385,128.8872,128.8037,128.8176,3276.0
2018-12-03 11:00:00,185.3,185.3,185.03,185.12,3000.0,128.9011,128.9011,128.7133,128.7759,3000.0
2018-12-03 11:05:00,185.11,185.31,185.1,185.23,4102.0,128.7689,128.908,128.762,128.8524,4102.0
2018-12-03 11:10:00,185.21,185.43,185.1,185.43,2924.0,128.8385,128.9915,128.762,128.9915,2924.0
2018-12-03 11:15:00,185.48,185.72,185.48,185.51,13825.0,129.0263,129.1933,129.0263,129.0472,13825.0
2018-12-03 11:20:00,185.46,185.46,185.29,185.3,4600.0,129.0124,129.0124,128.8941,128.9011,4600.0
2018-12-03 11:25:00,185.33,185.52,185.2,185.52,8819.0,128.922,129.0541,128.8315,129.0541,8819.0
2018-12-03 11:30:00,185.54,185.85,185.53,185.55,18519.0,129.068,129.2837,129.0611,129.075,18519.0
2018-12-03 11:35:00,185.56,185.56,185.29,185.29,9093.0,129.082,129.082,128.8941,128.8941,9093.0
2018-12-03 11:40:00,185.29,185.41,185.23,185.37,2952.0,128.8941,128.9776,128.8524,128.9498,2952.0
2018-12-03 11:45:00,185.32,185.48,185.26,185.37,24561.0,128.915,129.0263,128.8733,128.9498,24561.0
2018-12-03 11:50:00,185.5,185.53,185.42,185.5,7321.0,129.0402,129.0611,128.9846,129.0402,7321.0
2018-12-03 11:55:00,185.48,185.75,185.48,185.75,4202.0,129.0263,129.2141,129.0263,129.2141,4202.0
2018-12-03 12:00:00,185.69,185.73,185.39,185.4,7662.0,129.1724,129.2002,128.9637,128.9707,7662.0
2018-12-03 12:05:00,185.41,185.47,185.37,185.47,5385.0,128.9776,129.0193,128.9498,129.0193,5385.0
2018-12-03 12:10:00,185.48,185.53,185.27,185.43,4620.0,129.0263,129.0611,128.8802,128.9915,4620.0
2018-12-03 12:15:00,185.34,185.45,185.31,185.35,4136.0,128.9289,129.0054,128.908,128.9359,4136.0
2018-12-03 12:20:00,185.31,185.41,185.26,185.33,5100.0,128.908,128.9776,128.8733,128.922,5100.0
2018-12-03 12:25:00,185.38,185.38,185.27,185.29,3361.0,128.9567,128.9567,128.8802,128.8941,3361.0
2018-12-03 12:30:00,185.35,185.56,185.29,185.56,4836.0,128.9359,129.082,128.8941,129.082,4836.0
2018-12-03 12:35:00,185.53,185.6,185.49,185.6,2100.0,129.0611,129.1098,129.0333,129.1098,2100.0
2018-12-03 12:40:00,185.48,185.48,185.33,185.35,2332.0,129.0263,129.0263,128.922,128.9359,2332.0
2018-12-03 12:45:00,185.37,185.37,185.19,185.19,1701.0,128.9498,128.9498,128.8246,128.8246,1701.0
2018-12-03 12:50:00,185.23,185.34,185.15,185.15,10607.0,128.8524,128.9289,128.7967,128.7967,10607.0
2018-12-03 12:55:00,185.23,185.25,185.09,185.17,4978.0,128.8524,128.8663,128.755,128.8107,4978.0
2018-12-03 13:00:00,185.25,185.31,185.23,185.29,3563.0,128.8663,128.908,128.8524,128.8941,3563.0
2018-12-03 13:05:00,185.26,185.38,185.23,185.34,2606.0,128.8733,128.9567,128.8524,128.9289,2606.0
2018-12-03 13:10:00,185.42,185.52,185.32,185.52,5964.0,128.9846,129.0541,128.915,129.0541,5964.0
2018-12-03 13:15:00,185.51,185.51,185.2,185.23,16415.0,129.0472,129.0472,128.8315,128.8524,16415.0
2018-12-03 13:20:00,185.22,185.47,185.2,185.37,10885.0,128.8454,129.0193,128.8315,128.9498,10885.0
2018-12-03 13:25:00,185.41,185.5,185.27,185.48,4301.0,128.9776,129.0402,128.8802,129.0263,4301.0
2018-12-03 13:30:00,185.47,185.47,185.29,185.29,3135.0,129.0193,129.0193,128.8941,128.8941,3135.0
2018-12-03 13:35:00,185.29,185.3,185.2,185.21,2840.0,128.8941,128.9011,128.8315,128.8385,2840.0
2018-12-03 13:40:00,185.24,185.3,185.18,185.26,3236.0,128.8594,128.9011,128.8176,128.8733,3236.0
2018-12-03 13:45:00,185.31,185.32,185.09,185.12,4327.0,128.908,128.915,128.755,128.7759,4327.0
2018-12-03 13:50:00,185.11,185.26,185.07,185.24,3068.0,128.7689,128.8733,128.7411,128.8594,3068.0
2018-12-03 13:55:00,185.18,185.2,185.0,185.1,5093.0,128.8176,128.8315,128.6924,128.762,5093.0
2018-12-03 14:00:00,185.08,185.23,185.04,185.04,4226.0,128.7481,128.8524,128.7202,128.7202,4226.0
2018-12-03 14:05:00,185.13,185.19,184.84,184.93,3819.0,128.7828,128.8246,128.5811,128.6437,3819.0
2018-12-03 14:10:00,185.0,185.08,184.91,184.93,10601.0,128.6924,128.7481,128.6298,128.6437,10601.0
2018-12-03 14:15:00,184.93,185.13,184.93,185.09,3738.0,128.6437,128.7828,128.6437,128.755,3738.0
2018-12-03 14:20:00,185.16,185.36,185.16,185.29,3752.0,128.8037,128.9428,128.8037,128.8941,3752.0
2018-12-03 14:25:00,185.3,185.45,185.29,185.37,3413.0,128.9011,129.0054,128.8941,128.9498,3413.0
2018-12-03 14:30:00,185.39,185.57,185.39,185.57,14098.0,128.9637,129.0889,128.9637,129.0889,14098.0
2018-12-03 14:35:00,185.62,185.64,185.48,185.59,22008.0,129.1237,129.1376,129.0263,129.1028,22008.0
2018-12-03 14:40:00,185.65,185.65,185.48,185.48,14501.0,129.1446,129.1446,129.0263,129.0263,14501.0
2018-12-03 14:45:00,185.52,185.53,185.41,185.43,3875.0,129.0541,129.0611,128.9776,128.9915,3875.0
2018-12-03 14:50:00,185.5,185.53,185.28,185.31,5762.0,129.0402,129.0611,128.8872,128.908,5762.0
2018-12-03 14:55:00,185.4,185.52,185.36,185.41,4762.0,128.9707,129.0541,128.9428,128.9776,4762.0
2018-12-03 15:00:00,185.41,185.49,185.31,185.4,10909.0,128.9776,129.0333,128.908,128.9707,10909.0
2018-12-03 15:05:00,185.37,185.52,185.37,185.4,16572.0,128.9498,129.0541,128.9498,128.9707,16572.0
2018-12-03 15:10:00,185.4,185.79,185.4,185.78,12670.0,128.9707,129.242,128.9707,129.235,12670.0
2018-12-03 15:15:00,185.86,185.95,185.77,185.91,13124.0,129.2906,129.3533,129.228,129.3254,13124.0
2018-12-03 15:20:00,185.95,185.99,185.56,185.63,10264.0,129.3533,129.3811,129.082,129.1307,10264.0
2018-12-03 15:25:00,185.65,185.69,185.41,185.66,8596.0,129.1446,129.1724,128.9776,129.1515,8596.0
2018-12-03 15:30:00,185.69,186.05,185.58,186.02,11822.0,129.1724,129.4228,129.0959,129.4019,11822.0
2018-12-03 15:35:00,186.02,186.05,185.87,185.91,27666.0,129.4019,129.4228,129.2976,129.3254,27666.0
2018-12-03 15:40:00,185.93,186.13,185.86,186.09,20494.0,129.3393,129.4785,129.2906,129.4506,20494.0
2018-12-03 15:45:00,186.12,186.23,186.06,186.21,27577.0,129.4715,129.548,129.4298,129.5341,27577.0
2018-12-03 15:50:00,186.23,186.35,186.17,186.24,34692.0,129.548,129.6315,129.5063,129.555,34692.0
2018-12-03 15:55:00,186.24,186.99,186.24,186.9,116739.0,129.555,130.0767,129.555,130.0141,116739.0
2018-12-04 09:30:00,187.07,187.45,185.07,187.28,28468.0,130.1324,130.3967,128.7411,130.2784,28468.0
2018-12-04 09:35:00,187.34,187.63,187.23,187.49,4714.0,130.3202,130.5219,130.2437,130.4245,4714.0
2018-12-04 09:40:00,187.5,187.84,187.5,187.7,4368.0,130.4315,130.668,130.4315,130.5706,4368.0
2018-12-04 09:45:00,187.65,187.86,187.39,187.6,14963.0,130.5358,130.6819,130.355,130.5011,14963.0
2018-12-04 09:50:00,187.62,187.78,187.43,187.62,7397.0,130.515,130.6263,130.3828,130.515,7397.0
2018-12-04 09:55:00,187.49,187.73,187.36,187.55,6680.0,130.4245,130.5915,130.3341,130.4663,6680.0
2018-12-04 10:00:00,187.54,187.59,187.09,187.31,8501.0,130.4593,130.4941,130.1463,130.2993,8501.0
2018-12-04 10:05:00,187.24,187.37,187.1,187.29,3800.0,130.2506,130.3411,130.1532,130.2854,3800.0
2018-12-04 10:10:00,187.47,187.59,187.07,187.17,20871.0,130.4106,130.4941,130.1324,130.2019,20871.0
2018-12-04 10:15:00,187.2,187.36,186.84,187.0,26232.0,130.2228,130.3341,129.9724,130.0837,26232.0
2018-12-04 10:20:00,186.99,187.0,186.63,186.63,3650.0,130.0767,130.0837,129.8263,129.8263,3650.0
2018-12-04 10:25:00,186.62,187.41,186.54,187.27,10338.0,129.8193,130.3689,129.7637,130.2715,10338.0
2018-12-04 10:30:00,187.26,187.4,186.98,187.08,4467.0,130.2645,130.3619,130.0698,130.1393,4467.0
2018-12-04 10:35:00,187.23,187.28,187.1,187.18,7439.0,130.2437,130.2784,130.1532,130.2089,7439.0
2018-12-04 10:40:00,187.21,187.62,187.2,187.52,9473.0,130.2298,130.515,130.2228,130.4454,9473.0
2018-12-04 10:45:00,187.62,187.66,187.4,187.43,12207.0,130.515,130.5428,130.3619,130.3828,12207.0
2018-12-04 10:50:00,187.55,187.73,187.37,187.73,6957.0,130.4663,130.5915,130.3411,130.5915,6957.0
2018-12-04 10:55:00,187.69,187.85,187.67,187.83,5600.0,130.5637,130.675,130.5497,130.661,5600.0
2018-12-04 11:00:00,187.79,187.86,187.55,187.73,13865.0,130.6332,130.6819,130.4663,130.5915,13865.0
2018-12-04 11:05:00,187.74,187.87,187.59,187.59,3600.0,130.5984,130.6889,130.4941,130.4941,3600.0
2018-12-04 11:10:00,187.71,187.88,187.67,187.83,3565.0,130.5776,130.6958,130.5497,130.661,3565.0
2018-12-04 11:15:00,187.79,188.18,187.79,188.1,7318.0,130.6332,130.9045,130.6332,130.8489,7318.0
2018-12-04 11:20:00,188.1,188.21,187.73,188.0,11133.0,130.8489,130.9254,130.5915,130.7793,11133.0
2018-12-04 11:25:00,188.05,188.35,187.98,188.28,10492.0,130.8141,131.0228,130.7654,130.9741,10492.0
2018-12-04 11:30:00,188.23,188.4,188.1,188.4,15791.0,130.9393,131.0576,130.8489,131.0576,15791.0
2018-12-04 11:35:00,188.41,188.59,188.22,188.5,9946.0,131.0645,131.1897,130.9323,131.1271,9946.0
2018-12-04 11:40:00,188.55,188.62,188.31,188.38,10626.0,131.1619,131.2106,130.995,131.0436,10626.0
2018-12-04 11:45:00,188.34,188.42,188.01,188.02,13238.0,131.0158,131.0715,130.7863,130.7932,13238.0
2018-12-04 11:50:00,188.02,188.08,187.83,187.98,5400.0,130.7932,130.835,130.661,130.7654,5400.0
2018-12-04 11:55:00,188.11,188.11,187.81,187.94,3307.0,130.8558,130.8558,130.6471,130.7376,3307.0
2018-12-04 12:00:00,188.0,188.02,187.6,187.6,6088.0,130.7793,130.7932,130.5011,130.5011,6088.0
2018-12-04 12:05:00,187.57,187.58,186.88,187.07,15109.0,130.4802,130.4871,130.0002,130.1324,15109.0
2018-12-04 12:10:00,187.21,187.64,187.11,187.49,10743.0,130.2298,130.5289,130.1602,130.4245,10743.0
2018-12-04 12:15:00,187.24,187.52,187.21,187.42,3700.0,130.2506,130.4454,130.2298,130.3758,3700.0
2018-12-04 12:20:00,187.42,187.47,187.02,187.02,12754.0,130.3758,130.4106,130.0976,130.0976,12754.0
2018-12-04 12:25:00,187.02,187.18,186.78,186.84,27614.0,130.0976,130.2089,129.9306,129.9724,27614.0
2018-12-04 12:30:00,186.78,186.84,186.39,186.81,13370.0,129.9306,129.9724,129.6593,129.9515,13370.0
2018-12-04 12:35:00,186.84,187.17,186.79,186.98,14442.0,129.9724,130.2019,129.9376,130.0698,14442.0
2018-12-04 12:40:00,186.99,187.14,186.83,187.01,12311.0,130.0767,130.1811,129.9654,130.0906,12311.0
2018-12-04 12:45:00,187.01,187.11,186.65,186.73,8525.0,130.0906,130.1602,129.8402,129.8958,8525.0
2018-12-04 12:50:00,186.65,186.94,186.65,186.83,7386.0,129.8402,130.0419,129.8402,129.9654,7386.0
2018-12-04 12:55:00,186.84,187.11,186.81,186.87,12237.0,129.9724,130.1602,129.9515,129.9932,12237.0
2018-12-04 13:00:00,186.82,187.19,186.8,187.11,9913.0,129.9585,130.2158,129.9445,130.1602,9913.0
2018-12-04 13:05:00,187.11,187.56,187.09,187.47,7703.0,130.1602,130.4732,130.1463,130.4106,7703.0
2018-12-04 13:10:00,187.51,187.61,187.16,187.16,8400.0,130.4384,130.508,130.195,130.195,8400.0
2018-12-04 13:15:00,187.16,187.36,187.16,187.25,4200.0,130.195,130.3341,130.195,130.2576,4200.0
2018-12-04 13:20:00,187.29,187.29,186.62,186.72,8606.0,130.2854,130.2854,129.8193,129.8889,8606.0
2018-12-04 13:25:00,186.7,186.74,186.37,186.52,5384.0,129.875,129.9028,129.6454,129.7498,5384.0
2018-12-04 13:30:00,186.55,186.83,186.5,186.67,4986.0,129.7706,129.9654,129.7359,129.8541,4986.0
2018-12-04 13:35:00,186.7,186.7,186.23,186.35,4594.0,129.875,129.875,129.548,129.6315,4594.0
2018-12-04 13:40:00,186.34,186.6,186.18,186.57,7853.0,129.6246,129.8054,129.5132,129.7845,7853.0
2018-12-04 13:45:00,186.52,186.68,186.47,186.49,9061.0,129.7498,129.8611,129.715,129.7289,9061.0
2018-12-04 13:50:00,186.48,186.56,186.31,186.46,4712.0,129.7219,129.7776,129.6037,129.708,4712.0
2018-12-04 13:55:00,186.56,186.92,186.56,186.82,2324.0,129.7776,130.028,129.7776,129.9585,2324.0
2018-12-04 14:00:00,186.76,186.85,186.35,186.35,5593.0,129.9167,129.9793,129.6315,129.6315,5593.0
2018-12-04 14:05:00,186.43,186.53,186.35,186.51,3934.0,129.6872,129.7567,129.6315,129.7428,3934.0
2018-12-04 14:10:00,186.52,186.72,186.41,186.65,5675.0,129.7498,129.8889,129.6732,129.8402,5675.0
2018-12-04 14:15:00,186.58,186.71,186.45,186.51,3035.0,129.7915,129.8819,129.7011,129.7428,3035.0
2018-12-04 14:20:00,186.59,186.62,186.33,186.35,4150.0,129.7985,129.8193,129.6176,129.6315,4150.0
2018-12-04 14:25:00,186.28,186.28,185.99,186.13,4602.0,129.5828,129.5828,129.3811,129.4785,4602.0
2018-12-04 14:30:00,186.15,186.44,186.11,186.37,3200.0,129.4924,129.6941,129.4646,129.6454,3200.0
2018-12-04 14:35:00,186.27,186.29,186.1,186.17,7327.0,129.5759,129.5898,129.4576,129.5063,7327.0
2018-12-04 14:40:00,186.25,186.29,186.0,186.14,5549.0,129.5619,129.5898,129.388,129.4854,5549.0
2018-12-04 14:45:00,186.06,186.48,186.05,186.22,6160.0,129.4298,129.7219,129.4228,129.5411,6160.0
2018-12-04 14:50:00,186.21,186.31,186.12,186.12,3206.0,129.5341,129.6037,129.4715,129.4715,3206.0
2018-12-04 14:55:00,186.27,186.31,186.02,186.02,4040.0,129.5759,129.6037,129.4019,129.4019,4040.0
2018-12-04 15:00:00,186.01,186.07,185.84,185.9,7150.0,129.395,129.4367,129.2767,129.3185,7150.0
2018-12-04 15:05:00,185.91,185.96,185.66,185.72,9392.0,129.3254,129.3602,129.1515,129.1933,9392.0
2018-12-04 15:10:00,185.67,185.72,185.42,185.52,6064.0,129.1585,129.1933,128.9846,129.0541,6064.0
2018-12-04 15:15:00,185.61,185.72,185.3,185.31,5154.0,129.1167,129.1933,128.9011,128.908,5154.0
2018-12-04 15:20:00,185.36,185.43,185.0,185.05,5563.0,128.9428,128.9915,128.6924,128.7272,5563.0
2018-12-04 15:25:00,185.03,185.28,185.03,185.18,5701.0,128.7133,128.8872,128.7133,128.8176,5701.0
2018-12-04 15:30:00,185.19,185.48,185.09,185.34,8109.0,128.8246,129.0263,128.755,128.9289,8109.0
2018-12-04 15:35:00,185.4,185.52,185.06,185.07,11102.0,128.9707,129.0541,128.7341,128.7411,11102.0
2018-12-04 15:40:00,184.97,185.12,184.88,184.93,10261.0,128.6715,128.7759,128.6089,128.6437,10261.0
2018-12-04 15:45:00,184.93,185.07,184.79,184.9,23695.0,128.6437,128.7411,128.5463,128.6228,23695.0
2018-12-04 15:50:00,184.91,184.96,184.54,184.66,27573.0,128.6298,128.6646,128.3724,128.4559,27573.0
2018-12-04 15:55:00,184.63,185.16,184.56,185.1,60820.0,128.435,128.8037,128.3863,128.762,60820.0
2018-12-06 09:30:00,184.35,184.69,183.96,184.69,26183.0,128.2402,128.4768,127.9689,128.4768,26183.0
2018-12-06 09:35:00,184.76,185.5,184.63,184.69,18573.0,128.5254,129.0402,128.435,128.4768,18573.0
2018-12-06 09:40:00,184.65,185.05,184.61,185.0,6349.0,128.4489,128.7272,128.4211,128.6924,6349.0
2018-12-06 09:45:00,184.97,185.0,184.27,184.29,14590.0,128.6715,128.6924,128.1846,128.1985,14590.0
2018-12-06 09:50:00,184.3,184.3,183.36,183.43,16065.0,128.2055,128.2055,127.5516,127.6003,16065.0
2018-12-06 09:55:00,183.39,183.58,183.27,183.4,11255.0,127.5724,127.7046,127.489,127.5794,11255.0
2018-12-06 10:00:00,183.41,184.1,183.27,184.07,24734.0,127.5863,128.0663,127.489,128.0455,24734.0
2018-12-06 10:05:00,183.98,184.03,183.59,183.77,10936.0,127.9829,128.0176,127.7116,127.8368,10936.0
2018-12-06 10:10:00,183.86,183.86,183.43,183.64,7166.0,127.8994,127.8994,127.6003,127.7463,7166.0
2018-12-06 10:15:00,183.58,183.76,183.07,183.07,9057.0,127.7046,127.8298,127.3498,127.3498,9057.0
2018-12-06 10:20:00,182.95,183.31,182.93,182.95,11365.0,127.2663,127.5168,127.2524,127.2663,11365.0
2018-12-06 10:25:00,182.95,183.66,182.87,183.66,9220.0,127.2663,127.7602,127.2107,127.7602,9220.0
2018-12-06 10:30:00,183.62,183.75,183.48,183.48,9861.0,127.7324,127.8229,127.635,127.635,9861.0
2018-12-06 10:35:00,183.49,183.66,182.91,182.92,17565.0,127.642,127.7602,127.2385,127.2455,17565.0
2018-12-06 10:40:00,182.98,182.98,182.64,182.95,6023.0,127.2872,127.2872,127.0507,127.2663,6023.0
2018-12-06 10:45:00,182.91,183.27,182.84,183.1,8905.0,127.2385,127.489,127.1898,127.3707,8905.0
2018-12-06 10:50:00,183.18,183.33,183.09,183.22,6000.0,127.4263,127.5307,127.3637,127.4542,6000.0
2018-12-06 10:55:00,183.2,183.3,182.86,182.98,17078.0,127.4403,127.5098,127.2037,127.2872,17078.0
2018-12-06 11:00:00,183.04,183.22,182.9,183.11,21036.0,127.329,127.4542,127.2316,127.3777,21036.0
2018-12-06 11:05:00,183.12,183.17,182.93,182.97,4050.0,127.3846,127.4194,127.2524,127.2803,4050.0
2018-12-06 11:10:00,182.93,182.98,182.67,182.67,4240.0,127.2524,127.2872,127.0716,127.0716,4240.0
2018-12-06 11:15:00,182.6,183.07,182.6,183.06,3886.0,127.0229,127.3498,127.0229,127.3429,3886.0
2018-12-06 11:20:00,183.13,183.18,182.88,182.88,11667.0,127.3916,127.4263,127.2177,127.2177,11667.0
2018-12-06 11:25:00,182.88,182.95,182.47,182.73,8181.0,127.2177,127.2663,126.9324,127.1133,8181.0
2018-12-06 11:30:00,182.77,182.86,182.66,182.76,17837.0,127.1411,127.2037,127.0646,127.1342,17837.0
2018-12-06 11:35:00,182.82,182.99,182.69,182.69,5703.0,127.1759,127.2942,127.0855,127.0855,5703.0
2018-12-06 11:40:00,182.72,182.76,182.6,182.7,18330.0,127.1064,127.1342,127.0229,127.0924,18330.0
2018-12-06 11:45:00,182.7,182.78,182.57,182.62,58605.0,127.0924,127.1481,127.002,127.0368,58605.0
2018-12-06 11:50:00,182.62,183.03,182.61,183.0,35468.0,127.0368,127.322,127.0298,127.3011,35468.0
2018-12-06 11:55:00,183.0,183.06,182.85,182.95,25404.0,127.3011,127.3429,127.1968,127.2663,25404.0
2018-12-06 12:00:00,182.93,183.11,182.85,183.08,24988.0,127.2524,127.3777,127.1968,127.3568,24988.0
2018-12-06 12:05:00,183.07,183.22,182.97,183.16,22291.0,127.3498,127.4542,127.2803,127.4124,22291.0
2018-12-06 12:10:00,183.14,183.17,182.85,182.98,8380.0,127.3985,127.4194,127.1968,127.2872,8380.0
2018-12-06 12:15:00,183.14,183.16,182.84,182.99,11901.0,127.3985,127.4124,127.1898,127.2942,11901.0
2018-12-06 12:20:00,182.98,183.07,182.9,182.97,17172.0,127.2872,127.3498,127.2316,127.2803,17172.0
2018-12-06 12:25:00,182.98,183.14,182.97,183.07,14409.0,127.2872,127.3985,127.2803,127.3498,14409.0
2018-12-06 12:30:00,183.07,183.18,182.92,183.03,10399.0,127.3498,127.4263,127.2455,127.322,10399.0
2018-12-06 12:35:00,183.21,183.54,183.18,183.53,6155.0,127.4472,127.6768,127.4263,127.6698,6155.0
2018-12-06 12:40:00,183.48,183.92,183.37,183.85,3510.0,127.635,127.9411,127.5585,127.8924,3510.0
2018-12-06 12:45:00,184.0,184.34,184.0,184.31,3803.0,127.9968,128.2333,127.9968,128.2124,3803.0
2018-12-06 12:50:00,184.26,184.36,183.99,184.1,6611.0,128.1776,128.2472,127.9898,128.0663,6611.0
2018-12-06 12:55:00,184.11,184.47,184.11,184.47,5286.0,128.0733,128.3237,128.0733,128.3237,5286.0
2018-12-06 13:00:00,184.46,184.63,184.37,184.39,4734.0,128.3168,128.435,128.2542,128.2681,4734.0
2018-12-06 13:05:00,184.42,184.52,184.31,184.38,4050.0,128.2889,128.3585,128.2124,128.2611,4050.0
2018-12-06 13:10:00,184.36,184.63,184.34,184.6,4400.0,128.2472,128.435,128.2333,128.4141,4400.0
2018-12-06 13:15:00,184.61,184.61,184.35,184.36,4483.0,128.4211,128.4211,128.2402,128.2472,4483.0
2018-12-06 13:20:00,184.29,184.39,183.8,183.8,10390.0,128.1985,128.2681,127.8576,127.8576,10390.0
2018-12-06 13:25:00,183.81,183.81,183.48,183.5,5182.0,127.8646,127.8646,127.635,127.6489,5182.0
2018-12-06 13:30:00,183.46,183.46,183.29,183.36,3493.0,127.6211,127.6211,127.5029,127.5516,3493.0
2018-12-06 13:35:00,183.47,183.72,183.36,183.63,3601.0,127.6281,127.802,127.5516,127.7394,3601.0
2018-12-06 13:40:00,183.75,183.99,183.75,183.9,2026.0,127.8229,127.9898,127.8229,127.9272,2026.0
2018-12-06 13:45:00,183.94,184.41,183.94,184.41,5121.0,127.955,128.282,127.955,128.282,5121.0
2018-12-06 13:50:00,184.43,184.88,184.43,184.88,22565.0,128.2959,128.6089,128.2959,128.6089,22565.0
2018-12-06 13:55:00,184.86,185.18,184.75,185.18,22346.0,128.595,128.8176,128.5185,128.8176,22346.0
2018-12-06 14:00:00,185.21,185.6,185.21,185.42,11405.0,128.8385,129.1098,128.8385,128.9846,11405.0
2018-12-06 14:05:00,185.48,185.73,185.43,185.54,19088.0,129.0263,129.2002,128.9915,129.068,19088.0
2018-12-06 14:10:00,185.53,185.87,185.47,185.86,16890.0,129.0611,129.2976,129.0193,129.2906,16890.0
2018-12-06 14:15:00,185.86,185.89,185.36,185.47,15357.0,129.2906,129.3115,128.9428,129.0193,15357.0
2018-12-06 14:20:00,185.58,185.91,185.49,185.85,16322.0,129.0959,129.3254,129.0333,129.2837,16322.0
2018-12-06 14:25:00,185.9,186.21,185.9,186.19,7210.0,129.3185,129.5341,129.3185,129.5202,7210.0
2018-12-06 14:30:00,186.15,186.26,185.94,186.08,7604.0,129.4924,129.5689,129.3463,129.4437,7604.0
2018-12-06 14:35:00,186.19,186.3,185.97,186.07,7454.0,129.5202,129.5967,129.3672,129.4367,7454.0
2018-12-06 14:40:00,186.11,186.52,186.11,186.15,5895.0,129.4646,129.7498,129.4646,129.4924,5895.0
2018-12-06 14:45:00,186.14,186.14,185.85,186.13,6652.0,129.4854,129.4854,129.2837,129.4785,6652.0
2018-12-06 14:50:00,186.16,187.07,186.16,187.01,13775.0,129.4993,130.1324,129.4993,130.0906,13775.0
2018-12-06 14:55:00,186.96,187.35,186.96,187.33,6307.0,130.0558,130.3271,130.0558,130.3132,6307.0
2018-12-06 15:00:00,187.33,187.62,187.12,187.13,12401.0,130.3132,130.515,130.1671,130.1741,12401.0
2018-12-06 15:05:00,187.04,187.14,186.88,187.14,14207.0,130.1115,130.1811,130.0002,130.1811,14207.0
2018-12-06 15:10:00,187.19,187.42,187.18,187.39,11949.0,130.2158,130.3758,130.2089,130.355,11949.0
2018-12-06 15:15:00,187.4,187.72,187.34,187.63,14315.0,130.3619,130.5845,130.3202,130.5219,14315.0
2018-12-06 15:20:00,187.62,187.77,187.45,187.72,20920.0,130.515,130.6193,130.3967,130.5845,20920.0
2018-12-06 15:25:00,187.69,188.09,187.64,188.01,17614.0,130.5637,130.8419,130.5289,130.7863,17614.0
2018-12-06 15:30:00,187.98,188.76,187.98,188.76,21647.0,130.7654,131.308,130.7654,131.308,21647.0
2018-12-06 15:35:00,188.81,188.91,188.69,188.88,23434.0,131.3428,131.4123,131.2593,131.3915,23434.0
2018-12-06 15:40:00,188.91,189.37,188.79,189.37,40334.0,131.4123,131.7323,131.3289,131.7323,40334.0
2018-12-06 15:45:00,189.36,189.89,189.3,189.89,63769.0,131.7254,132.0941,131.6836,132.0941,63769.0
2018-12-06 15:50:00,189.88,190.19,189.84,190.13,58836.0,132.0871,132.3027,132.0593,132.261,58836.0
2018-12-06 15:55:00,190.18,190.76,190.13,190.58,180536.0,132.2958,132.6993,132.261,132.574,180536.0
2018-12-07 09:30:00,189.94,190.34,188.44,188.45,25145.0,132.1288,132.4071,131.0854,131.0923,25145.0
2018-12-07 09:35:00,188.25,188.46,187.68,188.05,19261.0,130.9532,131.0993,130.5567,130.8141,19261.0
2018-12-07 09:40:00,188.1,189.21,188.02,189.21,13700.0,130.8489,131.621,130.7932,131.621,13700.0
2018-12-07 09:45:00,189.29,189.48,189.04,189.27,10688.0,131.6767,131.8088,131.5028,131.6628,10688.0
2018-12-07 09:50:00,189.27,189.42,188.58,189.19,14070.0,131.6628,131.7671,131.1828,131.6071,14070.0
2018-12-07 09:55:00,189.24,189.73,189.24,189.66,6514.0,131.6419,131.9828,131.6419,131.9341,6514.0
2018-12-07 10:00:00,189.7,189.72,189.44,189.6,7122.0,131.9619,131.9758,131.781,131.8923,7122.0
2018-12-07 10:05:00,189.66,189.66,189.41,189.56,10527.0,131.9341,131.9341,131.7601,131.8645,10527.0
2018-12-07 10:10:00,189.53,189.91,189.45,189.57,9138.0,131.8436,132.108,131.788,131.8715,9138.0
2018-12-07 10:15:00,189.5,189.5,188.9,189.17,6320.0,131.8228,131.8228,131.4054,131.5932,6320.0
2018-12-07 10:20:00,189.24,189.24,188.7,188.85,7742.0,131.6419,131.6419,131.2662,131.3706,7742.0
2018-12-07 10:25:00,188.85,189.06,188.64,188.95,3346.0,131.3706,131.5167,131.2245,131.4402,3346.0
2018-12-07 10:30:00,188.95,189.43,188.88,189.09,5942.0,131.4402,131.7741,131.3915,131.5375,5942.0
2018-12-07 10:35:00,189.04,189.17,188.48,188.64,5877.0,131.5028,131.5932,131.1132,131.2245,5877.0
2018-12-07 10:40:00,188.83,189.36,188.72,189.36,3534.0,131.3567,131.7254,131.2802,131.7254,3534.0
2018-12-07 10:45:00,189.36,189.6,189.2,189.42,13529.0,131.7254,131.8923,131.6141,131.7671,13529.0
2018-12-07 10:50:00,189.31,189.78,189.31,189.77,6873.0,131.6906,132.0175,131.6906,132.0106,6873.0
2018-12-07 10:55:00,189.72,189.9,189.69,189.69,4295.0,131.9758,132.101,131.9549,131.9549,4295.0
2018-12-07 11:00:00,189.71,189.76,189.24,189.55,6499.0,131.9688,132.0036,131.6419,131.8575,6499.0
2018-12-07 11:05:00,189.52,189.58,189.21,189.32,5265.0,131.8367,131.8784,131.621,131.6975,5265.0
2018-12-07 11:10:00,189.26,189.58,188.84,188.84,4023.0,131.6558,131.8784,131.3636,131.3636,4023.0
2018-12-07 11:15:00,188.84,189.03,188.65,188.89,4981.0,131.3636,131.4958,131.2315,131.3984,4981.0
2018-12-07 11:20:00,188.85,188.85,188.42,188.52,5799.0,131.3706,131.3706,131.0715,131.141,5799.0
2018-12-07 11:25:00,188.52,188.75,188.42,188.55,6452.0,131.141,131.301,131.0715,131.1619,6452.0
2018-12-07 11:30:00,188.56,189.25,188.39,188.95,12900.0,131.1689,131.6488,131.0506,131.4402,12900.0
2018-12-07 11:35:00,189.09,189.31,188.93,189.26,5700.0,131.5375,131.6906,131.4262,131.6558,5700.0
2018-12-07 11:40:00,189.35,189.38,189.09,189.3,7911.0,131.7184,131.7393,131.5375,131.6836,7911.0
2018-12-07 11:45:00,189.29,189.46,189.28,189.42,4339.0,131.6767,131.7949,131.6697,131.7671,4339.0
2018-12-07 11:50:00,189.37,189.41,188.99,189.03,7718.0,131.7323,131.7601,131.468,131.4958,7718.0
2018-12-07 11:55:00,188.92,188.97,188.7,188.81,4620.0,131.4193,131.4541,131.2662,131.3428,4620.0
2018-12-07 12:00:00,188.8,188.99,188.79,188.92,5200.0,131.3358,131.468,131.3289,131.4193,5200.0
2018-12-07 12:05:00,188.95,189.06,188.55,188.98,13554.0,131.4402,131.5167,131.1619,131.461,13554.0
2018-12-07 12:10:00,189.04,189.5,189.03,189.12,8986.0,131.5028,131.8228,131.4958,131.5584,8986.0
2018-12-07 12:15:00,189.16,189.31,188.94,188.94,6876.0,131.5862,131.6906,131.4332,131.4332,6876.0
2018-12-07 12:20:00,189.14,189.55,189.13,189.51,6359.0,131.5723,131.8575,131.5654,131.8297,6359.0
2018-12-07 12:25:00,189.54,189.56,189.06,189.1,3425.0,131.8506,131.8645,131.5167,131.5445,3425.0
2018-12-07 12:30:00,189.07,189.32,189.04,189.16,11928.0,131.5236,131.6975,131.5028,131.5862,11928.0
2018-12-07 12:35:00,189.02,189.16,188.9,188.94,6315.0,131.4889,131.5862,131.4054,131.4332,6315.0
2018-12-07 12:40:00,189.0,189.0,188.62,188.84,4834.0,131.4749,131.4749,131.2106,131.3636,4834.0
2018-12-07 12:45:00,188.92,188.96,188.76,188.8,4502.0,131.4193,131.4471,131.308,131.3358,4502.0
2018-12-07 12:50:00,188.84,189.22,188.84,189.22,5603.0,131.3636,131.628,131.3636,131.628,5603.0
2018-12-07 12:55:00,189.27,189.7,189.24,189.59,6572.0,131.6628,131.9619,131.6419,131.8854,6572.0
2018-12-07 13:00:00,189.61,189.61,189.43,189.49,3019.0,131.8993,131.8993,131.7741,131.8158,3019.0
2018-12-07 13:05:00,189.45,189.45,189.04,189.04,2852.0,131.788,131.788,131.5028,131.5028,2852.0
2018-12-07 13:10:00,189.07,189.25,188.94,188.94,3107.0,131.5236,131.6488,131.4332,131.4332,3107.0
2018-12-07 13:15:00,189.0,189.04,188.59,188.65,5453.0,131.4749,131.5028,131.1897,131.2315,5453.0
2018-12-07 13:20:00,188.71,188.86,188.52,188.61,8028.0,131.2732,131.3775,131.141,131.2036,8028.0
2018-12-07 13:25:00,188.61,188.61,188.39,188.53,5500.0,131.2036,131.2036,131.0506,131.148,5500.0
2018-12-07 13:30:00,188.34,188.41,188.16,188.19,5812.0,131.0158,131.0645,130.8906,130.9115,5812.0
2018-12-07 13:35:00,188.17,188.23,188.03,188.16,6623.0,130.8976,130.9393,130.8002,130.8906,6623.0
2018-12-07 13:40:00,188.19,188.33,188.08,188.29,5500.0,130.9115,131.0089,130.835,130.981,5500.0
2018-12-07 13:45:00,188.28,188.41,188.04,188.04,4100.0,130.9741,131.0645,130.8071,130.8071,4100.0
2018-12-07 13:50:00,188.03,188.23,188.01,188.23,3900.0,130.8002,130.9393,130.7863,130.9393,3900.0
2018-12-07 13:55:00,188.21,188.24,187.93,187.94,3650.0,130.9254,130.9463,130.7306,130.7376,3650.0
2018-12-07 14:00:00,187.87,187.87,187.5,187.51,6799.0,130.6889,130.6889,130.4315,130.4384,6799.0
2018-12-07 14:05:00,187.48,187.69,187.37,187.56,8689.0,130.4176,130.5637,130.3411,130.4732,8689.0
2018-12-07 14:10:00,187.49,187.76,187.46,187.63,7379.0,130.4245,130.6124,130.4037,130.5219,7379.0
2018-12-07 14:15:00,187.68,188.08,187.57,188.08,8605.0,130.5567,130.835,130.4802,130.835,8605.0
2018-12-07 14:20:00,188.09,188.3,188.0,188.06,35105.0,130.8419,130.988,130.7793,130.821,35105.0
2018-12-07 14:25:00,188.1,188.1,187.5,187.92,9699.0,130.8489,130.8489,130.4315,130.7237,9699.0
2018-12-07 14:30:00,188.04,188.06,187.74,188.06,4211.0,130.8071,130.821,130.5984,130.821,4211.0
2018-12-07 14:35:00,187.99,188.02,187.76,187.88,6001.0,130.7723,130.7932,130.6124,130.6958,6001.0
2018-12-07 14:40:00,187.83,187.93,187.71,187.76,5658.0,130.661,130.7306,130.5776,130.6124,5658.0
2018-12-07 14:45:00,187.79,188.11,187.53,188.11,8041.0,130.6332,130.8558,130.4524,130.8558,8041.0
2018-12-07 14:50:00,188.12,188.34,187.81,187.84,6776.0,130.8628,131.0158,130.6471,130.668,6776.0
2018-12-07 14:55:00,187.89,187.91,187.54,187.57,7547.0,130.7028,130.7167,130.4593,130.4802,7547.0
2018-12-07 15:00:00,187.53,187.78,187.46,187.6,10511.0,130.4524,130.6263,130.4037,130.5011,10511.0
2018-12-07 15:05:00,187.64,188.15,187.64,188.15,15002.0,130.5289,130.8836,130.5289,130.8836,15002.0
2018-12-07 15:10:00,188.11,188.3,187.93,187.93,13561.0,130.8558,130.988,130.7306,130.7306,13561.0
2018-12-07 15:15:00,188.0,188.12,187.77,188.12,22563.0,130.7793,130.8628,130.6193,130.8628,22563.0
2018-12-07 15:20:00,188.12,188.17,187.94,187.96,14180.0,130.8628,130.8976,130.7376,130.7515,14180.0
2018-12-07 15:25:00,188.01,188.4,187.75,188.32,20360.0,130.7863,131.0576,130.6054,131.0019,20360.0
2018-12-07 15:30:00,188.3,189.07,188.22,188.95,16142.0,130.988,131.5236,130.9323,131.4402,16142.0
2018-12-07 15:35:00,188.97,189.29,188.72,188.81,24175.0,131.4541,131.6767,131.2802,131.3428,24175.0
2018-12-07 15:40:00,188.67,188.83,188.53,188.7,20905.0,131.2454,131.3567,131.148,131.2662,20905.0
2018-12-07 15:45:00,188.68,188.74,188.42,188.58,21823.0,131.2523,131.2941,131.0715,131.1828,21823.0
2018-12-07 15:50:00,188.56,189.01,188.56,188.7,26595.0,131.1689,131.4819,131.1689,131.2662,26595.0
2018-12-07 15:55:00,188.76,189.0,188.42,188.44,62284.0,131.308,131.4749,131.0715,131.0854,62284.0
2018-12-10 09:30:00,188.95,188.95,187.36,187.55,30199.0,131.4402,131.4402,130.3341,130.4663,30199.0
2018-12-10 09:35:00,187.47,187.47,186.8,186.96,10800.0,130.4106,130.4106,129.9445,130.0558,10800.0
2018-12-10 09:40:00,186.95,186.96,186.32,186.93,9700.0,130.0489,130.0558,129.6106,130.035,9700.0
2018-12-10 09:45:00,186.87,186.87,185.99,186.22,5991.0,129.9932,129.9932,129.3811,129.5411,5991.0
2018-12-10 09:50:00,186.13,186.32,185.75,186.32,14950.0,129.4785,129.6106,129.2141,129.6106,14950.0
2018-12-10 09:55:00,186.28,186.47,186.0,186.06,3948.0,129.5828,129.715,129.388,129.4298,3948.0
2018-12-10 10:00:00,186.0,186.28,185.74,186.13,7111.0,129.388,129.5828,129.2072,129.4785,7111.0
2018-12-10 10:05:00,186.16,186.54,186.05,186.16,2961.0,129.4993,129.7637,129.4228,129.4993,2961.0
2018-12-10 10:10:00,186.09,186.29,186.09,186.18,5770.0,129.4506,129.5898,129.4506,129.5132,5770.0
2018-12-10 10:15:00,186.18,186.86,186.18,186.86,7501.0,129.5132,129.9863,129.5132,129.9863,7501.0
2018-12-10 10:20:00,186.99,187.38,186.94,187.35,10393.0,130.0767,130.348,130.0419,130.3271,10393.0
2018-12-10 10:25:00,187.41,187.55,187.21,187.31,11922.0,130.3689,130.4663,130.2298,130.2993,11922.0
2018-12-10 10:30:00,187.24,187.36,186.65,186.66,8278.0,130.2506,130.3341,129.8402,129.8472,8278.0
2018-12-10 10:35:00,186.71,186.71,185.6,185.6,8728.0,129.8819,129.8819,129.1098,129.1098,8728.0
2018-12-10 10:40:00,185.62,185.7,185.36,185.47,9700.0,129.1237,129.1793,128.9428,129.0193,9700.0
2018-12-10 10:45:00,185.41,186.03,185.41,185.84,7403.0,128.9776,129.4089,128.9776,129.2767,7403.0
2018-12-10 10:50:00,185.83,185.83,184.85,184.85,11269.0,129.2698,129.2698,128.5881,128.5881,11269.0
2018-12-10 10:55:00,185.05,185.51,184.96,185.19,6925.0,128.7272,129.0472,128.6646,128.8246,6925.0
2018-12-10 11:00:00,185.11,185.15,183.55,183.64,12831.0,128.7689,128.7967,127.6837,127.7463,12831.0
2018-12-10 11:05:00,183.9,184.32,183.84,184.03,17091.0,127.9272,128.2194,127.8855,128.0176,17091.0
2018-12-10 11:10:00,184.09,184.44,184.01,184.3,7002.0,128.0594,128.3028,128.0037,128.2055,7002.0
2018-12-10 11:15:00,184.45,184.63,184.0,184.31,3911.0,128.3098,128.435,127.9968,128.2124,3911.0
2018-12-10 11:20:00,184.27,184.35,184.17,184.26,7350.0,128.1846,128.2402,128.115,128.1776,7350.0
2018-12-10 11:25:00,184.33,184.52,184.16,184.39,7131.0,128.2263,128.3585,128.1081,128.2681,7131.0
2018-12-10 11:30:00,184.36,184.76,184.27,184.27,8303.0,128.2472,128.5254,128.1846,128.1846,8303.0
2018-12-10 11:35:00,184.45,185.04,184.44,184.91,3700.0,128.3098,128.7202,128.3028,128.6298,3700.0
2018-12-10 11:40:00,185.02,185.44,184.97,185.34,3883.0,128.7063,128.9985,128.6715,128.9289,3883.0
2018-12-10 11:45:00,185.49,185.54,185.22,185.54,10980.0,129.0333,129.068,128.8454,129.068,10980.0
2018-12-10 11:50:00,185.58,185.58,185.17,185.17,3048.0,129.0959,129.0959,128.8107,128.8107,3048.0
2018-12-10 11:55:00,185.25,185.47,185.0,185.09,3000.0,128.8663,129.0193,128.6924,128.755,3000.0
2018-12-10 12:00:00,185.14,185.18,184.94,185.05,3728.0,128.7898,128.8176,128.6507,128.7272,3728.0
2018-12-10 12:05:00,185.03,185.27,184.99,185.22,1900.0,128.7133,128.8802,128.6854,128.8454,1900.0
2018-12-10 12:10:00,185.2,185.5,185.16,185.47,3400.0,128.8315,129.0402,128.8037,129.0193,3400.0
2018-12-10 12:15:00,185.45,185.53,184.59,184.59,4300.0,129.0054,129.0611,128.4072,128.4072,4300.0
2018-12-10 12:20:00,184.64,185.01,184.62,184.95,4946.0,128.442,128.6994,128.4281,128.6576,4946.0
2018-12-10 12:25:00,185.01,185.2,184.97,185.07,5997.0,128.6994,128.8315,128.6715,128.7411,5997.0
2018-12-10 12:30:00,185.12,185.29,185.05,185.07,2402.0,128.7759,128.8941,128.7272,128.7411,2402.0
2018-12-10 12:35:00,185.07,185.51,185.07,185.47,2700.0,128.7411,129.0472,128.7411,129.0193,2700.0
2018-12-10 12:40:00,185.49,185.9,185.49,185.82,4205.0,129.0333,129.3185,129.0333,129.2628,4205.0
2018-12-10 12:45:00,185.9,185.98,185.72,185.95,5100.0,129.3185,129.3741,129.1933,129.3533,5100.0
2018-12-10 12:50:00,186.02,186.13,185.86,186.08,7667.0,129.4019,129.4785,129.2906,129.4437,7667.0
2018-12-10 12:55:00,186.03,186.04,185.76,185.77,3323.0,129.4089,129.4159,129.2211,129.228,3323.0
2018-12-10 13:00:00,185.72,185.84,185.51,185.54,6692.0,129.1933,129.2767,129.0472,129.068,6692.0
2018-12-10 13:05:00,185.53,185.66,185.4,185.4,15088.0,129.0611,129.1515,128.9707,128.9707,15088.0
2018-12-10 13:10:00,185.51,185.88,185.38,185.76,6071.0,129.0472,129.3046,128.9567,129.2211,6071.0
2018-12-10 13:15:00,185.73,185.88,185.61,185.82,4877.0,129.2002,129.3046,129.1167,129.2628,4877.0
2018-12-10 13:20:00,185.84,185.84,185.53,185.53,4457.0,129.2767,129.2767,129.0611,129.0611,4457.0
2018-12-10 13:25:00,185.53,185.63,185.5,185.59,2886.0,129.0611,129.1307,129.0402,129.1028,2886.0
2018-12-10 13:30:00,185.56,185.97,185.51,185.97,5657.0,129.082,129.3672,129.0472,129.3672,5657.0
2018-12-10 13:35:00,186.11,186.25,186.05,186.16,1800.0,129.4646,129.5619,129.4228,129.4993,1800.0
2018-12-10 13:40:00,186.1,186.15,185.77,185.86,3144.0,129.4576,129.4924,129.228,129.2906,3144.0
2018-12-10 13:45:00,185.82,186.03,185.8,186.02,4298.0,129.2628,129.4089,129.2489,129.4019,4298.0
2018-12-10 13:50:00,186.14,186.67,186.14,186.54,5951.0,129.4854,129.8541,129.4854,129.7637,5951.0
2018-12-10 13:55:00,186.6,186.6,186.4,186.48,4410.0,129.8054,129.8054,129.6663,129.7219,4410.0
2018-12-10 14:00:00,186.57,186.71,186.44,186.44,9400.0,129.7845,129.8819,129.6941,129.6941,9400.0
2018-12-10 14:05:00,186.45,186.8,186.45,186.52,21456.0,129.7011,129.9445,129.7011,129.7498,21456.0
2018-12-10 14:10:00,186.51,186.51,186.13,186.13,3605.0,129.7428,129.7428,129.4785,129.4785,3605.0
2018-12-10 14:15:00,186.19,186.23,185.92,186.09,6786.0,129.5202,129.548,129.3324,129.4506,6786.0
2018-12-10 14:20:00,186.13,186.27,185.83,186.04,5535.0,129.4785,129.5759,129.2698,129.4159,5535.0
2018-12-10 14:25:00,186.15,186.49,186.08,186.45,3628.0,129.4924,129.7289,129.4437,129.7011,3628.0
2018-12-10 14:30:00,186.53,186.78,186.43,186.78,4482.0,129.7567,129.9306,129.6872,129.9306,4482.0
2018-12-10 14:35:00,186.75,186.92,186.6,186.65,4795.0,129.9098,130.028,129.8054,129.8402,4795.0
2018-12-10 14:40:00,186.68,186.82,186.62,186.81,2949.0,129.8611,129.9585,129.8193,129.9515,2949.0
2018-12-10 14:45:00,186.82,187.04,186.59,186.69,13375.0,129.9585,130.1115,129.7985,129.868,13375.0
2018-12-10 14:50:00,186.71,186.82,186.68,186.68,3890.0,129.8819,129.9585,129.8611,129.8611,3890.0
2018-12-10 14:55:00,186.67,186.84,186.16,186.39,9925.0,129.8541,129.9724,129.4993,129.6593,9925.0
2018-12-10 15:00:00,186.38,186.54,186.17,186.28,7892.0,129.6524,129.7637,129.5063,129.5828,7892.0
2018-12-10 15:05:00,186.29,186.48,186.25,186.48,11035.0,129.5898,129.7219,129.5619,129.7219,11035.0
2018-12-10 15:10:00,186.43,186.57,186.34,186.34,9662.0,129.6872,129.7845,129.6246,129.6246,9662.0
2018-12-10 15:15:00,186.35,186.35,186.0,186.1,8967.0,129.6315,129.6315,129.388,129.4576,8967.0
2018-12-10 15:20:00,186.11,186.19,186.02,186.18,9795.0,129.4646,129.5202,129.4019,129.5132,9795.0
2018-12-10 15:25:00,186.17,186.35,186.16,186.29,5692.0,129.5063,129.6315,129.4993,129.5898,5692.0
2018-12-10 15:30:00,186.35,186.91,186.34,186.8,18076.0,129.6315,130.0211,129.6246,129.9445,18076.0
2018-12-10 15:35:00,186.79,187.11,186.66,186.92,28881.0,129.9376,130.1602,129.8472,130.028,28881.0
2018-12-10 15:40:00,186.91,186.95,186.73,186.76,20661.0,130.0211,130.0489,129.8958,129.9167,20661.0
2018-12-10 15:45:00,186.75,186.75,186.32,186.36,26569.0,129.9098,129.9098,129.6106,129.6385,26569.0
2018-12-10 15:50:00,186.39,186.48,186.25,186.35,27808.0,129.6593,129.7219,129.5619,129.6315,27808.0
2018-12-10 15:55:00,186.33,186.38,186.07,186.07,57763.0,129.6176,129.6524,129.4367,129.4367,57763.0
2018-12-11 09:30:00,190.25,191.49,186.75,188.31,28835.0,132.3445,133.2071,129.9098,130.995,28835.0
2018-12-11 09:35:00,188.23,189.48,188.14,189.18,12800.0,130.9393,131.8088,130.8767,131.6002,12800.0
2018-12-11 09:40:00,189.08,189.33,188.82,189.13,9130.0,131.5306,131.7045,131.3497,131.5654,9130.0
2018-12-11 09:45:00,189.15,189.29,188.77,188.79,9900.0,131.5793,131.6767,131.3149,131.3289,9900.0
2018-12-11 09:50:00,188.79,189.2,188.61,189.0,14395.0,131.3289,131.6141,131.2036,131.4749,14395.0
2018-12-11 09:55:00,188.88,189.0,188.77,188.78,11410.0,131.3915,131.4749,131.3149,131.3219,11410.0
2018-12-11 10:00:00,188.84,188.91,188.76,188.78,9971.0,131.3636,131.4123,131.308,131.3219,9971.0
2018-12-11 10:05:00,188.77,188.89,188.4,188.4,7700.0,131.3149,131.3984,131.0576,131.0576,7700.0
2018-12-11 10:10:00,188.39,188.62,188.02,188.02,12400.0,131.0506,131.2106,130.7932,130.7932,12400.0
2018-12-11 10:15:00,188.17,188.51,187.87,188.41,13178.0,130.8976,131.1341,130.6889,131.0645,13178.0
2018-12-11 10:20:00,188.44,188.77,188.31,188.77,5805.0,131.0854,131.3149,130.995,131.3149,5805.0
2018-12-11 10:25:00,188.77,188.78,188.3,188.43,33176.0,131.3149,131.3219,130.988,131.0784,33176.0
2018-12-11 10:30:00,188.38,188.38,188.01,188.01,8259.0,131.0436,131.0436,130.7863,130.7863,8259.0
2018-12-11 10:35:00,188.02,188.25,187.94,187.98,22982.0,130.7932,130.9532,130.7376,130.7654,22982.0
2018-12-11 10:40:00,188.09,188.44,188.05,188.39,25426.0,130.8419,131.0854,130.8141,131.0506,25426.0
2018-12-11 10:45:00,188.38,188.64,188.13,188.31,9342.0,131.0436,131.2245,130.8697,130.995,9342.0
2018-12-11 10:50:00,188.3,188.55,188.15,188.21,11386.0,130.988,131.1619,130.8836,130.9254,11386.0
2018-12-11 10:55:00,188.17,188.45,187.97,188.45,13101.0,130.8976,131.0923,130.7584,131.0923,13101.0
2018-12-11 11:00:00,188.49,189.24,188.46,189.16,17543.0,131.1202,131.6419,131.0993,131.5862,17543.0
2018-12-11 11:05:00,189.15,189.23,188.88,189.03,10862.0,131.5793,131.6349,131.3915,131.4958,10862.0
2018-12-11 11:10:00,189.03,189.06,188.74,188.86,13085.0,131.4958,131.5167,131.2941,131.3775,13085.0
2018-12-11 11:15:00,188.89,189.03,188.61,188.85,8315.0,131.3984,131.4958,131.2036,131.3706,8315.0
2018-12-11 11:20:00,188.85,188.99,188.79,188.85,8195.0,131.3706,131.468,131.3289,131.3706,8195.0
2018-12-11 11:25:00,188.89,188.95,188.64,188.76,11509.0,131.3984,131.4402,131.2245,131.308,11509.0
2018-12-11 11:30:00,188.75,188.78,188.28,188.28,3901.0,131.301,131.3219,130.9741,130.9741,3901.0
2018-12-11 11:35:00,188.4,188.64,188.33,188.64,11900.0,131.0576,131.2245,131.0089,131.2245,11900.0
2018-12-11 11:40:00,188.66,188.67,188.37,188.54,57770.0,131.2384,131.2454,131.0367,131.1549,57770.0
2018-12-11 11:45:00,188.51,188.68,188.39,188.67,5731.0,131.1341,131.2523,131.0506,131.2454,5731.0
2018-12-11 11:50:00,188.71,188.8,188.57,188.57,8250.0,131.2732,131.3358,131.1758,131.1758,8250.0
2018-12-11 11:55:00,188.63,188.87,188.57,188.73,11700.0,131.2176,131.3845,131.1758,131.2871,11700.0
2018-12-11 12:00:00,188.63,188.73,188.14,188.14,10164.0,131.2176,131.2871,130.8767,130.8767,10164.0
2018-12-11 12:05:00,188.24,188.35,187.9,188.17,9333.0,130.9463,131.0228,130.7097,130.8976,9333.0
2018-12-11 12:10:00,188.18,188.18,187.96,188.02,6245.0,130.9045,130.9045,130.7515,130.7932,6245.0
2018-12-11 12:15:00,187.97,188.11,187.93,188.01,4158.0,130.7584,130.8558,130.7306,130.7863,4158.0
2018-12-11 12:20:00,188.07,188.37,188.07,188.29,5162.0,130.828,131.0367,130.828,130.981,5162.0
2018-12-11 12:25:00,188.23,188.3,188.17,188.26,2144.0,130.9393,130.988,130.8976,130.9602,2144.0
2018-12-11 12:30:00,188.22,188.37,188.07,188.13,8461.0,130.9323,131.0367,130.828,130.8697,8461.0
2018-12-11 12:35:00,188.22,188.32,188.16,188.22,3912.0,130.9323,131.0019,130.8906,130.9323,3912.0
2018-12-11 12:40:00,188.22,188.6,188.22,188.54,6256.0,130.9323,131.1967,130.9323,131.1549,6256.0
2018-12-11 12:45:00,188.55,188.64,188.44,188.64,21188.0,131.1619,131.2245,131.0854,131.2245,21188.0
2018-12-11 12:50:00,188.61,188.61,188.4,188.6,3800.0,131.2036,131.2036,131.0576,131.1967,3800.0
2018-12-11 12:55:00,188.63,188.63,188.4,188.42,8800.0,131.2176,131.2176,131.0576,131.0715,8800.0
2018-12-11 13:00:00,188.34,188.51,188.29,188.51,4700.0,131.0158,131.1341,130.981,131.1341,4700.0
2018-12-11 13:05:00,188.47,188.5,188.21,188.45,5902.0,131.1063,131.1271,130.9254,131.0923,5902.0
2018-12-11 13:10:00,188.41,188.58,188.29,188.3,7654.0,131.0645,131.1828,130.981,130.988,7654.0
2018-12-11 13:15:00,188.33,188.68,188.21,188.68,6674.0,131.0089,131.2523,130.9254,131.2523,6674.0
2018-12-11 13:20:00,188.63,188.63,188.25,188.32,31578.0,131.2176,131.2176,130.9532,131.0019,31578.0
2018-12-11 13:25:00,188.32,188.37,188.16,188.27,5048.0,131.0019,131.0367,130.8906,130.9671,5048.0
2018-12-11 13:30:00,188.19,188.39,188.18,188.26,16100.0,130.9115,131.0506,130.9045,130.9602,16100.0
2018-12-11 13:35:00,188.21,188.31,188.09,188.27,4870.0,130.9254,130.995,130.8419,130.9671,4870.0
2018-12-11 13:40:00,188.25,188.25,187.84,187.84,5846.0,130.9532,130.9532,130.668,130.668,5846.0
2018-12-11 13:45:00,187.92,187.95,187.74,187.83,3857.0,130.7237,130.7445,130.5984,130.661,3857.0
2018-12-11 13:50:00,187.83,187.98,187.66,187.8,8700.0,130.661,130.7654,130.5428,130.6402,8700.0
2018-12-11 13:55:00,187.8,187.96,187.7,187.7,11177.0,130.6402,130.7515,130.5706,130.5706,11177.0
2018-12-11 14:00:00,187.7,187.92,187.62,187.7,6088.0,130.5706,130.7237,130.515,130.5706,6088.0
2018-12-11 14:05:00,187.8,187.88,187.68,187.68,8550.0,130.6402,130.6958,130.5567,130.5567,8550.0
2018-12-11 14:10:00,187.73,187.97,187.7,187.89,9086.0,130.5915,130.7584,130.5706,130.7028,9086.0
2018-12-11 14:15:00,187.91,188.06,187.72,188.03,6361.0,130.7167,130.821,130.5845,130.8002,6361.0
2018-12-11 14:20:00,188.07,188.15,187.93,188.0,6300.0,130.828,130.8836,130.7306,130.7793,6300.0
2018-12-11 14:25:00,188.01,188.36,187.93,188.34,16756.0,130.7863,131.0297,130.7306,131.0158,16756.0
2018-12-11 14:30:00,188.37,188.54,188.19,188.28,16972.0,131.0367,131.1549,130.9115,130.9741,16972.0
2018-12-11 14:35:00,188.32,188.41,188.13,188.18,13562.0,131.0019,131.0645,130.8697,130.9045,13562.0
2018-12-11 14:40:00,188.22,188.46,188.11,188.39,32448.0,130.9323,131.0993,130.8558,131.0506,32448.0
2018-12-11 14:45:00,188.38,188.66,188.21,188.24,13637.0,131.0436,131.2384,130.9254,130.9463,13637.0
2018-12-11 14:50:00,188.26,188.6,188.26,188.45,7700.0,130.9602,131.1967,130.9602,131.0923,7700.0
2018-12-11 14:55:00,188.47,188.65,188.32,188.57,7000.0,131.1063,131.2315,131.0019,131.1758,7000.0
2018-12-11 15:00:00,188.57,188.57,188.28,188.41,13066.0,131.1758,131.1758,130.9741,131.0645,13066.0
2018-12-11 15:05:00,188.45,188.59,188.28,188.59,9808.0,131.0923,131.1897,130.9741,131.1897,9808.0
2018-12-11 15:10:00,188.55,188.98,188.55,188.93,11692.0,131.1619,131.461,131.1619,131.4262,11692.0
2018-12-11 15:15:00,188.89,188.93,188.59,188.59,24250.0,131.3984,131.4262,131.1897,131.1897,24250.0
2018-12-11 15:20:00,188.58,188.64,188.49,188.58,10988.0,131.1828,131.2245,131.1202,131.1828,10988.0
2018-12-11 15:25:00,188.56,188.56,188.31,188.37,22617.0,131.1689,131.1689,130.995,131.0367,22617.0
2018-12-11 15:30:00,188.37,188.66,188.33,188.37,26287.0,131.0367,131.2384,131.0089,131.0367,26287.0
2018-12-11 15:35:00,188.39,188.51,188.1,188.16,28115.0,131.0506,131.1341,130.8489,130.8906,28115.0
2018-12-11 15:40:00,188.12,188.15,187.71,187.75,22698.0,130.8628,130.8836,130.5776,130.6054,22698.0
2018-12-11 15:45:00,187.76,187.87,187.61,187.73,31903.0,130.6124,130.6889,130.508,130.5915,31903.0
2018-12-11 15:50:00,187.73,187.82,187.5,187.81,46859.0,130.5915,130.6541,130.4315,130.6471,46859.0
2018-12-11 15:55:00,187.8,187.81,187.42,187.49,94644.0,130.6402,130.6471,130.3758,130.4245,94644.0
2018-12-12 09:30:00,188.07,188.23,187.43,187.59,29392.0,130.828,130.9393,130.3828,130.4941,29392.0
2018-12-12 09:35:00,187.76,188.09,187.76,187.95,3240.0,130.6124,130.8419,130.6124,130.7445,3240.0
2018-12-12 09:40:00,188.05,188.13,187.69,187.69,4300.0,130.8141,130.8697,130.5637,130.5637,4300.0
2018-12-12 09:45:00,187.83,188.16,187.71,187.76,9352.0,130.661,130.8906,130.5776,130.6124,9352.0
2018-12-12 09:50:00,187.73,187.73,187.17,187.21,6689.0,130.5915,130.5915,130.2019,130.2298,6689.0
2018-12-12 09:55:00,187.21,187.56,187.19,187.53,5985.0,130.2298,130.4732,130.2158,130.4524,5985.0
2018-12-12 10:00:00,187.55,187.64,187.0,187.01,8910.0,130.4663,130.5289,130.0837,130.0906,8910.0
2018-12-12 10:05:00,187.08,187.71,187.0,187.71,5492.0,130.1393,130.5776,130.0837,130.5776,5492.0
2018-12-12 10:10:00,187.7,187.86,187.51,187.81,3613.0,130.5706,130.6819,130.4384,130.6471,3613.0
2018-12-12 10:15:00,187.74,187.96,187.51,187.81,6996.0,130.5984,130.7515,130.4384,130.6471,6996.0
2018-12-12 10:20:00,187.71,187.77,186.91,187.0,6345.0,130.5776,130.6193,130.0211,130.0837,6345.0
2018-12-12 10:25:00,186.97,187.06,186.81,186.99,6420.0,130.0628,130.1254,129.9515,130.0767,6420.0
2018-12-12 10:30:00,186.95,187.17,186.81,187.13,10536.0,130.0489,130.2019,129.9515,130.1741,10536.0
2018-12-12 10:35:00,187.19,187.25,186.68,186.74,3952.0,130.2158,130.2576,129.8611,129.9028,3952.0
2018-12-12 10:40:00,186.69,186.85,186.56,186.67,5340.0,129.868,129.9793,129.7776,129.8541,5340.0
2018-12-12 10:45:00,186.63,186.81,186.59,186.81,6281.0,129.8263,129.9515,129.7985,129.9515,6281.0
2018-12-12 10:50:00,186.82,187.17,186.82,187.03,7774.0,129.9585,130.2019,129.9585,130.1045,7774.0
2018-12-12 10:55:00,186.98,187.26,186.88,186.97,6238.0,130.0698,130.2645,130.0002,130.0628,6238.0
2018-12-12 11:00:00,187.02,187.18,186.91,186.97,4028.0,130.0976,130.2089,130.0211,130.0628,4028.0
2018-12-12 11:05:00,186.91,187.02,186.79,186.9,6478.0,130.0211,130.0976,129.9376,130.0141,6478.0
2018-12-12 11:10:00,186.86,186.86,186.5,186.65,6196.0,129.9863,129.9863,129.7359,129.8402,6196.0
2018-12-12 11:15:00,186.73,186.75,186.42,186.42,8104.0,129.8958,129.9098,129.6802,129.6802,8104.0
2018-12-12 11:20:00,186.47,186.47,185.94,185.94,8932.0,129.715,129.715,129.3463,129.3463,8932.0
2018-12-12 11:25:00,186.06,186.12,185.7,185.86,6063.0,129.4298,129.4715,129.1793,129.2906,6063.0
2018-12-12 11:30:00,185.86,185.86,185.43,185.43,8867.0,129.2906,129.2906,128.9915,128.9915,8867.0
2018-12-12 11:35:00,185.36,185.67,185.36,185.5,18101.0,128.9428,129.1585,128.9428,129.0402,18101.0
2018-12-12 11:40:00,185.46,185.54,185.26,185.53,28297.0,129.0124,129.068,128.8733,129.0611,28297.0
2018-12-12 11:45:00,185.52,185.58,185.32,185.39,22794.0,129.0541,129.0959,128.915,128.9637,22794.0
2018-12-12 11:50:00,185.39,185.47,185.15,185.15,10111.0,128.9637,129.0193,128.7967,128.7967,10111.0
2018-12-12 11:55:00,185.2,185.28,185.13,185.23,5595.0,128.8315,128.8872,128.7828,128.8524,5595.0
2018-12-12 12:00:00,185.3,185.44,185.25,185.31,5682.0,128.9011,128.9985,128.8663,128.908,5682.0
2018-12-12 12:05:00,185.36,185.36,184.59,184.65,12321.0,128.9428,128.9428,128.4072,128.4489,12321.0
2018-12-12 12:10:00,184.68,184.72,184.32,184.36,6129.0,128.4698,128.4976,128.2194,128.2472,6129.0
2018-12-12 12:15:00,184.32,184.32,183.26,183.57,21521.0,128.2194,128.2194,127.482,127.6976,21521.0
2018-12-12 12:20:00,183.58,183.63,183.33,183.42,12203.0,127.7046,127.7394,127.5307,127.5933,12203.0
2018-12-12 12:25:00,183.41,183.59,183.31,183.49,5082.0,127.5863,127.7116,127.5168,127.642,5082.0
2018-12-12 12:30:00,183.44,183.46,183.22,183.27,4954.0,127.6072,127.6211,127.4542,127.489,4954.0
2018-12-12 12:35:00,183.28,183.31,182.88,183.01,7126.0,127.4959,127.5168,127.2177,127.3081,7126.0
2018-12-12 12:40:00,183.01,183.08,182.77,182.91,5207.0,127.3081,127.3568,127.1411,127.2385,5207.0
2018-12-12 12:45:00,182.96,182.96,182.71,182.81,5455.0,127.2733,127.2733,127.0994,127.169,5455.0
2018-12-12 12:50:00,182.86,183.08,182.78,182.84,4656.0,127.2037,127.3568,127.1481,127.1898,4656.0
2018-12-12 12:55:00,182.8,182.94,182.71,182.75,5093.0,127.162,127.2594,127.0994,127.1272,5093.0
2018-12-12 13:00:00,182.81,182.81,182.55,182.55,8545.0,127.169,127.169,126.9881,126.9881,8545.0
2018-12-12 13:05:00,182.58,182.67,182.13,182.13,6994.0,127.009,127.0716,126.6959,126.6959,6994.0
2018-12-12 13:10:00,182.08,182.36,181.92,182.34,8104.0,126.6611,126.8559,126.5498,126.842,8104.0
2018-12-12 13:15:00,182.34,182.55,182.24,182.24,7235.0,126.842,126.9881,126.7724,126.7724,7235.0
2018-12-12 13:20:00,182.3,182.33,182.22,182.3,3610.0,126.8142,126.8351,126.7585,126.8142,3610.0
2018-12-12 13:25:00,182.32,182.65,182.27,182.6,7400.0,126.8281,127.0577,126.7933,127.0229,7400.0
2018-12-12 13:30:00,182.76,182.76,182.49,182.65,3693.0,127.1342,127.1342,126.9464,127.0577,3693.0
2018-12-12 13:35:00,182.7,182.7,182.34,182.39,11259.0,127.0924,127.0924,126.842,126.8768,11259.0
2018-12-12 13:40:00,182.36,182.61,182.35,182.44,6407.0,126.8559,127.0298,126.849,126.9116,6407.0
2018-12-12 13:45:00,182.44,182.59,182.4,182.4,5955.0,126.9116,127.0159,126.8838,126.8838,5955.0
2018-12-12 13:50:00,182.51,182.63,182.41,182.5,9150.0,126.9603,127.0437,126.8907,126.9533,9150.0
2018-12-12 13:55:00,182.51,182.79,182.41,182.68,11272.0,126.9603,127.155,126.8907,127.0785,11272.0
2018-12-12 14:00:00,182.61,182.67,182.54,182.54,5532.0,127.0298,127.0716,126.9811,126.9811,5532.0
2018-12-12 14:05:00,182.5,182.61,182.46,182.47,11600.0,126.9533,127.0298,126.9255,126.9324,11600.0
2018-12-12 14:10:00,182.5,182.79,182.46,182.74,13891.0,126.9533,127.155,126.9255,127.1203,13891.0
2018-12-12 14:15:00,182.74,182.9,182.74,182.85,5067.0,127.1203,127.2316,127.1203,127.1968,5067.0
2018-12-12 14:20:00,182.88,182.97,182.66,182.79,23682.0,127.2177,127.2803,127.0646,127.155,23682.0
2018-12-12 14:25:00,182.74,182.85,182.48,182.64,20800.0,127.1203,127.1968,126.9394,127.0507,20800.0
2018-12-12 14:30:00,182.62,182.66,182.46,182.59,4789.0,127.0368,127.0646,126.9255,127.0159,4789.0
2018-12-12 14:35:00,182.52,182.59,182.38,182.45,6146.0,126.9672,127.0159,126.8698,126.9185,6146.0
2018-12-12 14:40:00,182.45,182.51,182.17,182.3,7502.0,126.9185,126.9603,126.7238,126.8142,7502.0
2018-12-12 14:45:00,182.27,182.37,181.83,181.86,8692.0,126.7933,126.8629,126.4872,126.5081,8692.0
2018-12-12 14:50:00,181.9,182.1,181.8,181.95,3259.0,126.5359,126.6751,126.4664,126.5707,3259.0
2018-12-12 14:55:00,181.96,182.2,181.92,182.13,5524.0,126.5777,126.7446,126.5498,126.6959,5524.0
2018-12-12 15:00:00,182.17,182.33,182.1,182.24,5453.0,126.7238,126.8351,126.6751,126.7724,5453.0
2018-12-12 15:05:00,182.27,182.62,182.24,182.62,5776.0,126.7933,127.0368,126.7724,127.0368,5776.0
2018-12-12 15:10:00,182.63,182.85,182.63,182.83,17688.0,127.0437,127.1968,127.0437,127.1829,17688.0
2018-12-12 15:15:00,182.77,182.9,182.74,182.82,15573.0,127.1411,127.2316,127.1203,127.1759,15573.0
2018-12-12 15:20:00,182.87,183.13,182.83,183.13,8554.0,127.2107,127.3916,127.1829,127.3916,8554.0
2018-12-12 15:25:00,183.09,183.29,183.05,183.06,13493.0,127.3637,127.5029,127.3359,127.3429,13493.0
2018-12-12 15:30:00,183.17,183.66,183.17,183.59,43248.0,127.4194,127.7602,127.4194,127.7116,43248.0
2018-12-12 15:35:00,183.59,183.96,183.55,183.92,14888.0,127.7116,127.9689,127.6837,127.9411,14888.0
2018-12-12 15:40:00,183.95,183.95,183.37,183.38,15204.0,127.962,127.962,127.5585,127.5655,15204.0
2018-12-12 15:45:00,183.47,183.51,183.25,183.41,27846.0,127.6281,127.6559,127.475,127.5863,27846.0
2018-12-12 15:50:00,183.41,183.41,183.15,183.17,22171.0,127.5863,127.5863,127.4055,127.4194,22171.0
2018-12-12 15:55:00,183.16,183.16,182.44,182.58,86762.0,127.4124,127.4124,126.9116,127.009,86762.0
2018-12-13 09:30:00,182.97,184.07,182.97,184.06,28746.0,127.2803,128.0455,127.2803,128.0385,28746.0
2018-12-13 09:35:00,184.2,185.1,183.93,185.09,20349.0,128.1359,128.762,127.9481,128.755,20349.0
2018-12-13 09:40:00,185.09,185.8,184.98,185.54,19584.0,128.755,129.2489,128.6785,129.068,19584.0
2018-12-13 09:45:00,185.7,186.1,185.48,185.79,14258.0,129.1793,129.4576,129.0263,129.242,14258.0
2018-12-13 09:50:00,185.65,185.71,184.28,184.56,35348.0,129.1446,129.1863,128.1915,128.3863,35348.0
2018-12-13 09:55:00,184.54,184.84,184.17,184.67,32817.0,128.3724,128.5811,128.115,128.4628,32817.0
2018-12-13 10:00:00,184.64,185.77,184.54,185.77,46227.0,128.442,129.228,128.3724,129.228,46227.0
2018-12-13 10:05:00,185.78,185.86,185.45,185.47,17171.0,129.235,129.2906,129.0054,129.0193,17171.0
2018-12-13 10:10:00,185.64,185.73,185.43,185.56,20766.0,129.1376,129.2002,128.9915,129.082,20766.0
2018-12-13 10:15:00,185.51,185.58,185.22,185.46,11681.0,129.0472,129.0959,128.8454,129.0124,11681.0
2018-12-13 10:20:00,185.53,185.71,184.92,184.92,17225.0,129.0611,129.1863,128.6367,128.6367,17225.0
2018-12-13 10:25:00,185.0,185.18,184.77,184.78,13112.0,128.6924,128.8176,128.5324,128.5394,13112.0
2018-12-13 10:30:00,184.72,184.84,184.55,184.82,17645.0,128.4976,128.5811,128.3794,128.5672,17645.0
2018-12-13 10:35:00,184.84,184.98,184.63,184.76,24404.0,128.5811,128.6785,128.435,128.5254,24404.0
2018-12-13 10:40:00,184.68,185.21,184.51,185.18,18877.0,128.4698,128.8385,128.3515,128.8176,18877.0
2018-12-13 10:45:00,185.27,185.35,184.89,185.07,6734.0,128.8802,128.9359,128.6159,128.7411,6734.0
2018-12-13 10:50:00,185.12,185.15,184.67,184.96,10482.0,128.7759,128.7967,128.4628,128.6646,10482.0
2018-12-13 10:55:00,185.03,185.45,185.0,185.39,16740.0,128.7133,129.0054,128.6924,128.9637,16740.0
2018-12-13 11:00:00,185.43,185.79,185.39,185.68,24571.0,128.9915,129.242,128.9637,129.1654,24571.0
2018-12-13 11:05:00,185.64,185.67,185.46,185.54,16395.0,129.1376,129.1585,129.0124,129.068,16395.0
2018-12-13 11:10:00,185.52,185.6,185.37,185.59,16232.0,129.0541,129.1098,128.9498,129.1028,16232.0
2018-12-13 11:15:00,185.59,185.71,185.56,185.61,49028.0,129.1028,129.1863,129.082,129.1167,49028.0
2018-12-13 11:20:00,185.63,185.63,185.19,185.44,61922.0,129.1307,129.1307,128.8246,128.9985,61922.0
2018-12-13 11:25:00,185.51,185.67,185.37,185.46,33560.0,129.0472,129.1585,128.9498,129.0124,33560.0
2018-12-13 11:30:00,185.36,185.61,185.27,185.55,31277.0,128.9428,129.1167,128.8802,129.075,31277.0
2018-12-13 11:35:00,185.56,185.61,185.34,185.42,15653.0,129.082,129.1167,128.9289,128.9846,15653.0
2018-12-13 11:40:00,185.42,185.88,185.19,185.61,42460.0,128.9846,129.3046,128.8246,129.1167,42460.0
2018-12-13 11:45:00,185.65,185.65,185.25,185.3,28369.0,129.1446,129.1446,128.8663,128.9011,28369.0
2018-12-13 11:50:00,185.32,185.47,185.27,185.34,20408.0,128.915,129.0193,128.8802,128.9289,20408.0
2018-12-13 11:55:00,185.36,185.52,185.19,185.21,17423.0,128.9428,129.0541,128.8246,128.8385,17423.0
2018-12-13 12:00:00,185.25,185.26,184.85,184.86,27085.0,128.8663,128.8733,128.5881,128.595,27085.0
2018-12-13 12:05:00,184.86,185.15,184.8,185.11,15199.0,128.595,128.7967,128.5533,128.7689,15199.0
2018-12-13 12:10:00,185.11,185.4,184.93,185.06,7631.0,128.7689,128.9707,128.6437,128.7341,7631.0
2018-12-13 12:15:00,185.05,185.2,184.88,185.03,10815.0,128.7272,128.8315,128.6089,128.7133,10815.0
2018-12-13 12:20:00,185.07,185.1,184.95,184.96,5206.0,128.7411,128.762,128.6576,128.6646,5206.0
2018-12-13 12:25:00,184.92,185.0,184.78,184.81,5411.0,128.6367,128.6924,128.5394,128.5602,5411.0
2018-12-13 12:30:00,184.82,184.96,184.77,184.88,8416.0,128.5672,128.6646,128.5324,128.6089,8416.0
2018-12-13 12:35:00,184.88,185.23,184.85,185.08,82302.0,128.6089,128.8524,128.5881,128.7481,82302.0
2018-12-13 12:40:00,185.11,185.31,185.02,185.1,61639.0,128.7689,128.908,128.7063,128.762,61639.0
2018-12-13 12:45:00,185.07,185.69,185.03,185.34,55983.0,128.7411,129.1724,128.7133,128.9289,55983.0
2018-12-13 12:50:00,185.32,185.61,185.15,185.34,28884.0,128.915,129.1167,128.7967,128.9289,28884.0
2018-12-13 12:55:00,185.34,185.57,185.19,185.57,15743.0,128.9289,129.0889,128.8246,129.0889,15743.0
2018-12-13 13:00:00,185.51,185.54,185.15,185.16,8879.0,129.0472,129.068,128.7967,128.8037,8879.0
2018-12-13 13:05:00,185.16,185.41,185.15,185.37,8072.0,128.8037,128.9776,128.7967,128.9498,8072.0
2018-12-13 13:10:00,185.34,185.38,185.1,185.25,33390.0,128.9289,128.9567,128.762,128.8663,33390.0
2018-12-13 13:15:00,185.25,185.45,185.23,185.24,12268.0,128.8663,129.0054,128.8524,128.8594,12268.0
2018-12-13 13:20:00,185.26,185.56,185.23,185.34,9201.0,128.8733,129.082,128.8524,128.9289,9201.0
2018-12-13 13:25:00,185.24,185.55,185.24,185.45,7836.0,128.8594,129.075,128.8594,129.0054,7836.0
2018-12-13 13:30:00,185.5,185.83,185.49,185.75,7071.0,129.0402,129.2698,129.0333,129.2141,7071.0
2018-12-13 13:35:00,185.79,185.83,185.64,185.71,20255.0,129.242,129.2698,129.1376,129.1863,20255.0
2018-12-13 13:40:00,185.72,185.81,185.66,185.71,17388.0,129.1933,129.2559,129.1515,129.1863,17388.0
2018-12-13 13:45:00,185.7,185.7,185.48,185.5,10079.0,129.1793,129.1793,129.0263,129.0402,10079.0
2018-12-13 13:50:00,185.48,185.49,185.28,185.28,5983.0,129.0263,129.0333,128.8872,128.8872,5983.0
2018-12-13 13:55:00,185.29,185.38,185.23,185.38,16770.0,128.8941,128.9567,128.8524,128.9567,16770.0
2018-12-13 14:00:00,185.38,185.41,185.16,185.21,14355.0,128.9567,128.9776,128.8037,128.8385,14355.0
2018-12-13 14:05:00,185.23,185.23,184.86,184.89,5300.0,128.8524,128.8524,128.595,128.6159,5300.0
2018-12-13 14:10:00,184.85,184.85,184.7,184.71,5801.0,128.5881,128.5881,128.4837,128.4907,5801.0
2018-12-13 14:15:00,184.73,184.87,184.66,184.79,19634.0,128.5046,128.602,128.4559,128.5463,19634.0
2018-12-13 14:20:00,184.78,184.79,184.51,184.52,6265.0,128.5394,128.5463,128.3515,128.3585,6265.0
2018-12-13 14:25:00,184.55,184.63,184.25,184.39,33405.0,128.3794,128.435,128.1707,128.2681,33405.0
2018-12-13 14:30:00,184.44,184.72,184.34,184.66,11147.0,128.3028,128.4976,128.2333,128.4559,11147.0
2018-12-13 14:35:00,184.65,184.65,184.51,184.58,10421.0,128.4489,128.4489,128.3515,128.4002,10421.0
2018-12-13 14:40:00,184.62,184.69,184.39,184.39,17133.0,128.4281,128.4768,128.2681,128.2681,17133.0
2018-12-13 14:45:00,184.39,184.49,184.37,184.4,23171.0,128.2681,128.3376,128.2542,128.275,23171.0
2018-12-13 14:50:00,184.44,184.73,184.44,184.58,13284.0,128.3028,128.5046,128.3028,128.4002,13284.0
2018-12-13 14:55:00,184.6,184.83,184.53,184.55,13445.0,128.4141,128.5741,128.3655,128.3794,13445.0
2018-12-13 15:00:00,184.57,184.61,184.36,184.38,20890.0,128.3933,128.4211,128.2472,128.2611,20890.0
2018-12-13 15:05:00,184.35,184.64,184.27,184.54,39860.0,128.2402,128.442,128.1846,128.3724,39860.0
2018-12-13 15:10:00,184.57,184.87,184.52,184.81,18881.0,128.3933,128.602,128.3585,128.5602,18881.0
2018-12-13 15:15:00,184.83,184.99,184.83,184.91,25645.0,128.5741,128.6854,128.5741,128.6298,25645.0
2018-12-13 15:20:00,184.9,184.92,184.61,184.69,48580.0,128.6228,128.6367,128.4211,128.4768,48580.0
2018-12-13 15:25:00,184.64,184.72,184.59,184.69,42143.0,128.442,128.4976,128.4072,128.4768,42143.0
2018-12-13 15:30:00,184.68,184.68,184.11,184.11,22050.0,128.4698,128.4698,128.0733,128.0733,22050.0
2018-12-13 15:35:00,184.08,184.2,183.89,183.99,50964.0,128.0524,128.1359,127.9202,127.9898,50964.0
2018-12-13 15:40:00,184.02,184.06,183.9,184.0,61350.0,128.0107,128.0385,127.9272,127.9968,61350.0
2018-12-13 15:45:00,183.96,184.22,183.89,184.12,37669.0,127.9689,128.1498,127.9202,128.0802,37669.0
2018-12-13 15:50:00,184.1,184.19,183.9,183.97,41370.0,128.0663,128.1289,127.9272,127.9759,41370.0
2018-12-13 15:55:00,183.97,184.23,183.97,184.05,100931.0,127.9759,128.1568,127.9759,128.0315,100931.0
2018-12-14 09:30:00,183.62,184.34,183.39,183.94,24608.0,127.7324,128.2333,127.5724,127.955,24608.0
2018-12-14 09:35:00,183.93,184.04,183.32,183.73,58904.0,127.9481,128.0246,127.5237,127.8089,58904.0
2018-12-14 09:40:00,183.67,184.13,183.64,183.81,14948.0,127.7672,128.0872,127.7463,127.8646,14948.0
2018-12-14 09:45:00,183.81,184.25,183.8,184.16,28693.0,127.8646,128.1707,127.8576,128.1081,28693.0
2018-12-14 09:50:00,184.23,184.7,184.07,184.35,39711.0,128.1568,128.4837,128.0455,128.2402,39711.0
2018-12-14 09:55:00,184.38,184.71,184.32,184.48,33660.0,128.2611,128.4907,128.2194,128.3307,33660.0
2018-12-14 10:00:00,184.43,184.84,184.26,184.58,13392.0,128.2959,128.5811,128.1776,128.4002,13392.0
2018-12-14 10:05:00,184.61,184.61,184.25,184.36,57535.0,128.4211,128.4211,128.1707,128.2472,57535.0
2018-12-14 10:10:00,184.37,184.62,184.35,184.42,16073.0,128.2542,128.4281,128.2402,128.2889,16073.0
2018-12-14 10:15:00,184.42,184.44,184.2,184.21,10669.0,128.2889,128.3028,128.1359,128.1428,10669.0
2018-12-14 10:20:00,184.18,184.46,184.04,184.3,8492.0,128.122,128.3168,128.0246,128.2055,8492.0
2018-12-14 10:25:00,184.31,184.42,184.28,184.33,6016.0,128.2124,128.2889,128.1915,128.2263,6016.0
2018-12-14 10:30:00,184.38,184.38,183.9,184.01,4664.0,128.2611,128.2611,127.9272,128.0037,4664.0
2018-12-14 10:35:00,184.01,184.38,184.01,184.21,14326.0,128.0037,128.2611,128.0037,128.1428,14326.0
2018-12-14 10:40:00,184.25,184.32,184.16,184.18,11378.0,128.1707,128.2194,128.1081,128.122,11378.0
2018-12-14 10:45:00,184.18,184.25,183.96,184.09,6099.0,128.122,128.1707,127.9689,128.0594,6099.0
2018-12-14 10:50:00,184.12,184.51,184.11,184.39,32499.0,128.0802,128.3515,128.0733,128.2681,32499.0
2018-12-14 10:55:00,184.41,184.44,183.88,183.88,21922.0,128.282,128.3028,127.9133,127.9133,21922.0
2018-12-14 11:00:00,183.87,184.07,183.85,184.01,12383.0,127.9063,128.0455,127.8924,128.0037,12383.0
2018-12-14 11:05:00,183.98,184.08,183.85,183.91,7304.0,127.9829,128.0524,127.8924,127.9342,7304.0
2018-12-14 11:10:00,183.95,183.98,183.54,183.64,6076.0,127.962,127.9829,127.6768,127.7463,6076.0
2018-12-14 11:15:00,183.63,183.76,183.58,183.61,7285.0,127.7394,127.8298,127.7046,127.7255,7285.0
2018-12-14 11:20:00,183.61,183.67,183.01,183.01,7827.0,127.7255,127.7672,127.3081,127.3081,7827.0
2018-12-14 11:25:00,183.01,183.23,183.01,183.02,9626.0,127.3081,127.4611,127.3081,127.315,9626.0
2018-12-14 11:30:00,183.03,183.23,182.97,183.09,6396.0,127.322,127.4611,127.2803,127.3637,6396.0
2018-12-14 11:35:00,183.13,183.23,183.0,183.22,5495.0,127.3916,127.4611,127.3011,127.4542,5495.0
2018-12-14 11:40:00,183.18,183.39,183.13,183.23,5435.0,127.4263,127.5724,127.3916,127.4611,5435.0
2018-12-14 11:45:00,183.19,183.24,183.02,183.13,5478.0,127.4333,127.4681,127.315,127.3916,5478.0
2018-12-14 11:50:00,183.01,183.01,182.6,182.67,6698.0,127.3081,127.3081,127.0229,127.0716,6698.0
2018-12-14 11:55:00,182.69,182.82,182.5,182.72,14496.0,127.0855,127.1759,126.9533,127.1064,14496.0
2018-12-14 12:00:00,182.81,183.06,182.81,183.05,5615.0,127.169,127.3429,127.169,127.3359,5615.0
2018-12-14 12:05:00,182.99,183.05,182.93,182.93,7067.0,127.2942,127.3359,127.2524,127.2524,7067.0
2018-12-14 12:10:00,182.95,182.95,182.75,182.75,6927.0,127.2663,127.2663,127.1272,127.1272,6927.0
2018-12-14 12:15:00,182.78,182.79,182.54,182.66,5235.0,127.1481,127.155,126.9811,127.0646,5235.0
2018-12-14 12:20:00,182.7,182.89,182.64,182.84,29524.0,127.0924,127.2246,127.0507,127.1898,29524.0
2018-12-14 12:25:00,182.78,182.9,182.74,182.89,3581.0,127.1481,127.2316,127.1203,127.2246,3581.0
2018-12-14 12:30:00,182.98,183.21,182.98,183.03,7838.0,127.2872,127.4472,127.2872,127.322,7838.0
2018-12-14 12:35:00,183.02,183.02,182.69,182.7,3827.0,127.315,127.315,127.0855,127.0924,3827.0
2018-12-14 12:40:00,182.63,182.69,182.51,182.56,5650.0,127.0437,127.0855,126.9603,126.9951,5650.0
2018-12-14 12:45:00,182.54,182.67,182.49,182.65,11685.0,126.9811,127.0716,126.9464,127.0577,11685.0
2018-12-14 12:50:00,182.64,182.84,182.64,182.8,5119.0,127.0507,127.1898,127.0507,127.162,5119.0
2018-12-14 12:55:00,182.8,182.89,182.56,182.56,13368.0,127.162,127.2246,126.9951,126.9951,13368.0
2018-12-14 13:00:00,182.54,182.55,182.39,182.47,6738.0,126.9811,126.9881,126.8768,126.9324,6738.0
2018-12-14 13:05:00,182.47,182.54,182.35,182.5,4543.0,126.9324,126.9811,126.849,126.9533,4543.0
2018-12-14 13:10:00,182.44,182.54,182.35,182.48,7774.0,126.9116,126.9811,126.849,126.9394,7774.0
2018-12-14 13:15:00,182.53,182.57,182.42,182.45,4335.0,126.9742,127.002,126.8977,126.9185,4335.0
2018-12-14 13:20:00,182.4,182.52,182.38,182.45,5515.0,126.8838,126.9672,126.8698,126.9185,5515.0
2018-12-14 13:25:00,182.42,182.53,182.42,182.52,3100.0,126.8977,126.9742,126.8977,126.9672,3100.0
2018-12-14 13:30:00,182.44,182.51,182.29,182.33,3335.0,126.9116,126.9603,126.8072,126.8351,3335.0
2018-12-14 13:35:00,182.31,182.42,182.28,182.39,5333.0,126.8211,126.8977,126.8003,126.8768,5333.0
2018-12-14 13:40:00,182.36,182.44,182.33,182.34,12761.0,126.8559,126.9116,126.8351,126.842,12761.0
2018-12-14 13:45:00,182.34,182.46,182.3,182.41,7038.0,126.842,126.9255,126.8142,126.8907,7038.0
2018-12-14 13:50:00,182.36,182.5,182.35,182.36,9551.0,126.8559,126.9533,126.849,126.8559,9551.0
2018-12-14 13:55:00,182.36,182.4,182.24,182.27,6842.0,126.8559,126.8838,126.7724,126.7933,6842.0
2018-12-14 14:00:00,182.32,182.41,182.2,182.22,6677.0,126.8281,126.8907,126.7446,126.7585,6677.0
2018-12-14 14:05:00,182.29,182.4,182.27,182.28,7506.0,126.8072,126.8838,126.7933,126.8003,7506.0
2018-12-14 14:10:00,182.26,182.32,181.99,182.06,10517.0,126.7864,126.8281,126.5985,126.6472,10517.0
2018-12-14 14:15:00,182.06,182.14,181.96,182.04,34015.0,126.6472,126.7029,126.5777,126.6333,34015.0
2018-12-14 14:20:00,182.11,182.29,182.11,182.19,9236.0,126.682,126.8072,126.682,126.7377,9236.0
2018-12-14 14:25:00,182.2,182.2,182.06,182.08,6541.0,126.7446,126.7446,126.6472,126.6611,6541.0
2018-12-14 14:30:00,182.05,182.09,181.83,181.83,10729.0,126.6403,126.6681,126.4872,126.4872,10729.0
2018-12-14 14:35:00,181.8,181.88,181.65,181.69,9250.0,126.4664,126.522,126.362,126.3898,9250.0
2018-12-14 14:40:00,181.67,181.74,181.53,181.61,9349.0,126.3759,126.4246,126.2785,126.3342,9349.0
2018-12-14 14:45:00,181.61,181.69,181.44,181.49,22448.0,126.3342,126.3898,126.2159,126.2507,22448.0
2018-12-14 14:50:00,181.52,181.53,181.37,181.53,10266.0,126.2716,126.2785,126.1672,126.2785,10266.0
2018-12-14 14:55:00,181.56,182.06,181.56,181.92,11450.0,126.2994,126.6472,126.2994,126.5498,11450.0
2018-12-14 15:00:00,181.88,181.96,181.74,181.74,13569.0,126.522,126.5777,126.4246,126.4246,13569.0
2018-12-14 15:05:00,181.69,181.97,181.69,181.92,13826.0,126.3898,126.5846,126.3898,126.5498,13826.0
2018-12-14 15:10:00,181.88,182.16,181.88,182.11,10467.0,126.522,126.7168,126.522,126.682,10467.0
2018-12-14 15:15:00,182.08,182.12,181.97,182.1,14217.0,126.6611,126.689,126.5846,126.6751,14217.0
2018-12-14 15:20:00,182.06,182.07,181.87,182.0,10663.0,126.6472,126.6542,126.5151,126.6055,10663.0
2018-12-14 15:25:00,181.99,182.03,181.85,181.85,7425.0,126.5985,126.6264,126.5012,126.5012,7425.0
2018-12-14 15:30:00,181.78,181.85,181.57,181.61,13087.0,126.4525,126.5012,126.3064,126.3342,13087.0
2018-12-14 15:35:00,181.6,181.93,181.6,181.83,15930.0,126.3272,126.5568,126.3272,126.4872,15930.0
2018-12-14 15:40:00,181.82,181.92,181.75,181.87,14865.0,126.4803,126.5498,126.4316,126.5151,14865.0
2018-12-14 15:45:00,181.88,182.18,181.84,182.12,29961.0,126.522,126.7307,126.4942,126.689,29961.0
2018-12-14 15:50:00,182.11,182.49,181.92,182.49,34720.0,126.682,126.9464,126.5498,126.9464,34720.0
2018-12-14 15:55:00,182.5,182.89,182.47,182.67,67324.0,126.9533,127.2246,126.9324,127.0716,67324.0
2018-12-17 09:30:00,182.76,183.39,182.32,182.94,25532.0,127.1342,127.5724,126.8281,127.2594,25532.0
2018-12-17 09:35:00,182.74,182.98,182.18,182.58,7682.0,127.1203,127.2872,126.7307,127.009,7682.0
2018-12-17 09:40:00,182.83,182.88,182.31,182.61,12319.0,127.1829,127.2177,126.8211,127.0298,12319.0
2018-12-17 09:45:00,182.46,182.75,182.22,182.68,10485.0,126.9255,127.1272,126.7585,127.0785,10485.0
2018-12-17 09:50:00,182.72,182.72,182.2,182.33,7052.0,127.1064,127.1064,126.7446,126.8351,7052.0
2018-12-17 09:55:00,182.64,182.65,182.27,182.44,6322.0,127.0507,127.0577,126.7933,126.9116,6322.0
2018-12-17 10:00:00,182.26,182.26,181.78,181.98,3715.0,126.7864,126.7864,126.4525,126.5916,3715.0
2018-12-17 10:05:00,182.12,182.4,182.08,182.36,3032.0,126.689,126.8838,126.6611,126.8559,3032.0
2018-12-17 10:10:00,182.28,182.34,181.83,181.95,5200.0,126.8003,126.842,126.4872,126.5707,5200.0
2018-12-17 10:15:00,182.06,182.06,181.77,181.83,3598.0,126.6472,126.6472,126.4455,126.4872,3598.0
2018-12-17 10:20:00,181.91,181.95,181.66,181.66,4200.0,126.5429,126.5707,126.369,126.369,4200.0
2018-12-17 10:25:00,181.59,181.76,181.13,181.22,9460.0,126.3203,126.4385,126.0003,126.0629,9460.0
2018-12-17 10:30:00,181.3,181.3,180.88,180.88,8238.0,126.1186,126.1186,125.8264,125.8264,8238.0
2018-12-17 10:35:00,180.9,180.91,180.55,180.55,7993.0,125.8403,125.8473,125.5968,125.5968,7993.0
2018-12-17 10:40:00,180.54,181.8,180.54,181.73,9234.0,125.5899,126.4664,125.5899,126.4177,9234.0
2018-12-17 10:45:00,181.75,181.84,181.19,181.19,10307.0,126.4316,126.4942,126.042,126.042,10307.0
2018-12-17 10:50:00,181.28,181.28,180.93,180.96,4725.0,126.1046,126.1046,125.8612,125.882,4725.0
2018-12-17 10:55:00,180.9,181.14,180.88,180.92,7658.0,125.8403,126.0073,125.8264,125.8542,7658.0
2018-12-17 11:00:00,181.02,181.13,180.72,180.92,10814.0,125.9238,126.0003,125.7151,125.8542,10814.0
2018-12-17 11:05:00,180.89,181.05,180.72,180.73,13705.0,125.8333,125.9446,125.7151,125.722,13705.0
2018-12-17 11:10:00,180.76,180.85,180.34,180.34,17009.0,125.7429,125.8055,125.4507,125.4507,17009.0
2018-12-17 11:15:00,180.32,180.34,180.05,180.15,14641.0,125.4368,125.4507,125.249,125.3186,14641.0
2018-12-17 11:20:00,180.11,180.22,180.05,180.1,12397.0,125.2907,125.3673,125.249,125.2838,12397.0
2018-12-17 11:25:00,180.13,180.14,179.6,179.64,14129.0,125.3047,125.3116,124.936,124.9638,14129.0
2018-12-17 11:30:00,179.54,179.65,179.45,179.61,15219.0,124.8942,124.9708,124.8316,124.9429,15219.0
2018-12-17 11:35:00,179.64,179.74,179.56,179.63,20072.0,124.9638,125.0334,124.9081,124.9568,20072.0
2018-12-17 11:40:00,179.65,179.65,179.39,179.46,11381.0,124.9708,124.9708,124.7899,124.8386,11381.0
2018-12-17 11:45:00,179.42,179.89,179.38,179.87,4700.0,124.8108,125.1377,124.7829,125.1238,4700.0
2018-12-17 11:50:00,179.96,180.0,179.8,180.0,3141.0,125.1864,125.2142,125.0751,125.2142,3141.0
2018-12-17 11:55:00,179.96,180.2,179.88,180.2,4715.0,125.1864,125.3534,125.1308,125.3534,4715.0
2018-12-17 12:00:00,180.14,180.22,180.0,180.0,5200.0,125.3116,125.3673,125.2142,125.2142,5200.0
2018-12-17 12:05:00,180.05,180.12,179.81,179.82,3150.0,125.249,125.2977,125.0821,125.089,3150.0
2018-12-17 12:10:00,179.81,179.84,179.44,179.5,9555.0,125.0821,125.1029,124.8247,124.8664,9555.0
2018-12-17 12:15:00,179.45,179.52,179.13,179.13,6664.0,124.8316,124.8803,124.609,124.609,6664.0
2018-12-17 12:20:00,179.09,179.28,178.99,179.15,3600.0,124.5812,124.7134,124.5116,124.6229,3600.0
2018-12-17 12:25:00,179.16,179.27,179.0,179.06,3278.0,124.6299,124.7064,124.5186,124.5603,3278.0
2018-12-17 12:30:00,178.98,178.99,178.77,178.78,8703.0,124.5047,124.5116,124.3586,124.3656,8703.0
2018-12-17 12:35:00,178.81,178.87,178.51,178.53,8147.0,124.3864,124.4282,124.1777,124.1916,8147.0
2018-12-17 12:40:00,178.54,178.62,177.88,178.08,16599.0,124.1986,124.2543,123.7395,123.8786,16599.0
2018-12-17 12:45:00,178.11,178.41,178.11,178.26,4742.0,123.8995,124.1082,123.8995,124.0038,4742.0
2018-12-17 12:50:00,178.14,178.16,177.17,177.39,23035.0,123.9203,123.9343,123.2456,123.3986,23035.0
2018-12-17 12:55:00,177.19,177.22,176.65,176.71,9208.0,123.2595,123.2804,122.8839,122.9256,9208.0
2018-12-17 13:00:00,176.76,177.13,176.7,177.01,6497.0,122.9604,123.2178,122.9186,123.1343,6497.0
2018-12-17 13:05:00,177.06,177.16,176.87,176.92,5317.0,123.1691,123.2386,123.0369,123.0717,5317.0
2018-12-17 13:10:00,176.96,177.24,176.92,177.15,8359.0,123.0995,123.2943,123.0717,123.2317,8359.0
2018-12-17 13:15:00,177.14,177.26,177.0,177.22,6785.0,123.2247,123.3082,123.1273,123.2804,6785.0
2018-12-17 13:20:00,177.18,177.25,176.88,176.88,32115.0,123.2525,123.3012,123.0438,123.0438,32115.0
2018-12-17 13:25:00,176.87,176.91,176.68,176.7,24118.0,123.0369,123.0647,122.9047,122.9186,24118.0
2018-12-17 13:30:00,176.67,176.75,176.22,176.22,12028.0,122.8978,122.9534,122.5847,122.5847,12028.0
2018-12-17 13:35:00,176.29,176.4,176.19,176.26,5768.0,122.6334,122.7099,122.5639,122.6126,5768.0
2018-12-17 13:40:00,176.36,176.65,176.33,176.38,9695.0,122.6821,122.8839,122.6612,122.696,9695.0
2018-12-17 13:45:00,176.44,176.44,176.12,176.28,10405.0,122.7378,122.7378,122.5152,122.6265,10405.0
2018-12-17 13:50:00,176.31,176.62,176.25,176.62,5696.0,122.6473,122.863,122.6056,122.863,5696.0
2018-12-17 13:55:00,176.55,176.72,176.31,176.39,12133.0,122.8143,122.9325,122.6473,122.703,12133.0
2018-12-17 14:00:00,176.31,176.35,175.74,175.75,6567.0,122.6473,122.6752,122.2508,122.2578,6567.0
2018-12-17 14:05:00,175.89,176.0,175.49,175.54,19904.0,122.3552,122.4317,122.0769,122.1117,19904.0
2018-12-17 14:10:00,175.56,175.6,175.26,175.42,6132.0,122.1256,122.1534,121.9169,122.0282,6132.0
2018-12-17 14:15:00,175.42,175.85,175.36,175.78,7109.0,122.0282,122.3273,121.9865,122.2786,7109.0
2018-12-17 14:20:00,175.8,176.07,175.72,176.06,22458.0,122.2926,122.4804,122.2369,122.4734,22458.0
2018-12-17 14:25:00,176.11,176.25,175.98,176.2,4727.0,122.5082,122.6056,122.4178,122.5708,4727.0
2018-12-17 14:30:00,176.14,176.45,176.13,176.39,9637.0,122.5291,122.7447,122.5221,122.703,9637.0
2018-12-17 14:35:00,176.36,176.75,176.34,176.75,8830.0,122.6821,122.9534,122.6682,122.9534,8830.0
2018-12-17 14:40:00,176.76,177.05,176.76,176.92,8759.0,122.9604,123.1621,122.9604,123.0717,8759.0
2018-12-17 14:45:00,176.95,177.24,176.94,177.23,6644.0,123.0925,123.2943,123.0856,123.2873,6644.0
2018-12-17 14:50:00,177.22,177.22,176.75,176.75,6930.0,123.2804,123.2804,122.9534,122.9534,6930.0
2018-12-17 14:55:00,176.81,177.16,176.76,177.16,4775.0,122.9952,123.2386,122.9604,123.2386,4775.0
2018-12-17 15:00:00,177.17,177.38,177.06,177.17,8656.0,123.2456,123.3917,123.1691,123.2456,8656.0
2018-12-17 15:05:00,177.2,177.31,177.05,177.05,7950.0,123.2665,123.343,123.1621,123.1621,7950.0
2018-12-17 15:10:00,177.0,177.54,176.82,176.83,12886.0,123.1273,123.503,123.0021,123.0091,12886.0
2018-12-17 15:15:00,176.77,176.81,176.44,176.47,13541.0,122.9673,122.9952,122.7378,122.7586,13541.0
2018-12-17 15:20:00,176.44,176.52,176.01,176.09,12704.0,122.7378,122.7934,122.4386,122.4943,12704.0
2018-12-17 15:25:00,176.09,176.17,175.71,175.73,28573.0,122.4943,122.5499,122.23,122.2439,28573.0
2018-12-17 15:30:00,175.7,175.74,175.33,175.7,12603.0,122.223,122.2508,121.9656,122.223,12603.0
2018-12-17 15:35:00,175.64,175.67,175.15,175.17,20932.0,122.1813,122.2021,121.8404,121.8543,20932.0
2018-12-17 15:40:00,175.15,175.15,174.8,174.9,33126.0,121.8404,121.8404,121.5969,121.6665,33126.0
2018-12-17 15:45:00,174.76,175.29,174.38,174.59,34232.0,121.5691,121.9378,121.3048,121.4508,34232.0
2018-12-17 15:50:00,174.59,175.55,174.59,175.47,36314.0,121.4508,122.1187,121.4508,122.063,36314.0
2018-12-17 15:55:00,175.45,175.59,174.84,175.0,123478.0,122.0491,122.1465,121.6248,121.7361,123478.0
2018-12-18 09:30:00,176.06,177.69,175.62,175.65,57388.0,122.4734,123.6073,122.1673,122.1882,57388.0
2018-12-18 09:35:00,175.67,176.8,175.63,176.07,27813.0,122.2021,122.9882,122.1743,122.4804,27813.0
2018-12-18 09:40:00,175.94,176.37,175.27,176.09,10335.0,122.39,122.6891,121.9239,122.4943,10335.0
2018-12-18 09:45:00,175.89,176.92,175.87,176.63,46195.0,122.3552,123.0717,122.3413,122.8699,46195.0
2018-12-18 09:50:00,176.7,176.72,176.19,176.28,18122.0,122.9186,122.9325,122.5639,122.6265,18122.0
2018-12-18 09:55:00,176.28,176.86,176.16,176.69,9803.0,122.6265,123.0299,122.543,122.9117,9803.0
2018-12-18 10:00:00,176.72,177.44,176.71,177.03,31445.0,122.9325,123.4334,122.9256,123.1482,31445.0
2018-12-18 10:05:00,177.02,177.02,176.34,176.75,4800.0,123.1412,123.1412,122.6682,122.9534,4800.0
2018-12-18 10:10:00,176.88,176.9,176.37,176.37,10468.0,123.0438,123.0578,122.6891,122.6891,10468.0
2018-12-18 10:15:00,176.43,176.62,176.22,176.33,12920.0,122.7308,122.863,122.5847,122.6612,12920.0
2018-12-18 10:20:00,176.24,176.35,175.73,176.27,8154.0,122.5986,122.6752,122.2439,122.6195,8154.0
2018-12-18 10:25:00,176.5,177.07,176.38,176.78,8590.0,122.7795,123.176,122.696,122.9743,8590.0
2018-12-18 10:30:00,176.82,176.82,176.2,176.27,4478.0,123.0021,123.0021,122.5708,122.6195,4478.0
2018-12-18 10:35:00,176.18,176.31,176.01,176.18,5481.0,122.5569,122.6473,122.4386,122.5569,5481.0
2018-12-18 10:40:00,176.13,176.28,175.69,175.78,5154.0,122.5221,122.6265,122.216,122.2786,5154.0
2018-12-18 10:45:00,175.68,175.69,175.44,175.64,7649.0,122.2091,122.216,122.0421,122.1813,7649.0
2018-12-18 10:50:00,175.63,175.7,175.47,175.55,8529.0,122.1743,122.223,122.063,122.1187,8529.0
2018-12-18 10:55:00,175.63,175.68,175.43,175.64,3200.0,122.1743,122.2091,122.0352,122.1813,3200.0
2018-12-18 11:00:00,175.52,175.67,175.39,175.53,7389.0,122.0978,122.2021,122.0074,122.1047,7389.0
2018-12-18 11:05:00,175.53,175.61,175.41,175.42,9293.0,122.1047,122.1604,122.0213,122.0282,9293.0
2018-12-18 11:10:00,175.46,175.7,175.38,175.64,12879.0,122.056,122.223,122.0004,122.1813,12879.0
2018-12-18 11:15:00,175.68,176.04,175.37,175.81,13945.0,122.2091,122.4595,121.9934,122.2995,13945.0
2018-12-18 11:20:00,175.73,175.73,175.24,175.34,9293.0,122.2439,122.2439,121.903,121.9726,9293.0
2018-12-18 11:25:00,175.31,175.93,175.23,175.93,10590.0,121.9517,122.383,121.8961,122.383,10590.0
2018-12-18 11:30:00,175.9,176.01,175.71,175.81,12727.0,122.3621,122.4386,122.23,122.2995,12727.0
2018-12-18 11:35:00,175.72,175.88,175.58,175.67,8229.0,122.2369,122.3482,122.1395,122.2021,8229.0
2018-12-18 11:40:00,175.64,175.86,175.55,175.7,10520.0,122.1813,122.3343,122.1187,122.223,10520.0
2018-12-18 11:45:00,175.65,175.93,175.65,175.89,9408.0,122.1882,122.383,122.1882,122.3552,9408.0
2018-12-18 11:50:00,175.91,176.09,175.89,175.89,2986.0,122.3691,122.4943,122.3552,122.3552,2986.0
2018-12-18 11:55:00,175.87,175.96,175.62,175.7,4718.0,122.3413,122.4039,122.1673,122.223,4718.0
2018-12-18 12:00:00,175.71,175.82,175.6,175.71,2457.0,122.23,122.3065,122.1534,122.23,2457.0
2018-12-18 12:05:00,175.74,176.06,175.74,176.06,6290.0,122.2508,122.4734,122.2508,122.4734,6290.0
2018-12-18 12:10:00,176.12,176.17,175.96,175.99,4374.0,122.5152,122.5499,122.4039,122.4247,4374.0
2018-12-18 12:15:00,175.98,176.26,175.98,176.21,8627.0,122.4178,122.6126,122.4178,122.5778,8627.0
2018-12-18 12:20:00,176.27,176.41,176.18,176.31,2704.0,122.6195,122.7169,122.5569,122.6473,2704.0
2018-12-18 12:25:00,176.3,176.3,176.05,176.11,4000.0,122.6404,122.6404,122.4665,122.5082,4000.0
2018-12-18 12:30:00,176.05,176.23,175.94,175.95,4104.0,122.4665,122.5917,122.39,122.3969,4104.0
2018-12-18 12:35:00,175.99,176.06,175.86,176.06,2095.0,122.4247,122.4734,122.3343,122.4734,2095.0
2018-12-18 12:40:00,176.09,176.17,175.95,175.95,1830.0,122.4943,122.5499,122.3969,122.3969,1830.0
2018-12-18 12:45:00,175.93,176.0,175.82,175.89,5494.0,122.383,122.4317,122.3065,122.3552,5494.0
2018-12-18 12:50:00,175.87,175.91,175.71,175.88,3791.0,122.3413,122.3691,122.23,122.3482,3791.0
2018-12-18 12:55:00,176.01,176.01,175.66,175.89,4314.0,122.4386,122.4386,122.1952,122.3552,4314.0
2018-12-18 13:00:00,175.87,175.93,175.68,175.81,6708.0,122.3413,122.383,122.2091,122.2995,6708.0
2018-12-18 13:05:00,175.85,175.88,175.67,175.67,2312.0,122.3273,122.3482,122.2021,122.2021,2312.0
2018-12-18 13:10:00,175.7,175.76,175.55,175.6,8047.0,122.223,122.2647,122.1187,122.1534,8047.0
2018-12-18 13:15:00,175.61,175.61,175.28,175.35,6770.0,122.1604,122.1604,121.9308,121.9795,6770.0
2018-12-18 13:20:00,175.42,175.59,175.35,175.49,4734.0,122.0282,122.1465,121.9795,122.0769,4734.0
2018-12-18 13:25:00,175.56,175.56,175.39,175.5,2161.0,122.1256,122.1256,122.0074,122.0839,2161.0
2018-12-18 13:30:00,175.48,175.48,175.29,175.38,4816.0,122.07,122.07,121.9378,122.0004,4816.0
2018-12-18 13:35:00,175.37,175.44,175.2,175.21,7118.0,121.9934,122.0421,121.8752,121.8821,7118.0
2018-12-18 13:40:00,175.22,175.31,175.2,175.27,3279.0,121.8891,121.9517,121.8752,121.9239,3279.0
2018-12-18 13:45:00,175.22,175.56,175.21,175.56,4622.0,121.8891,122.1256,121.8821,122.1256,4622.0
2018-12-18 13:50:00,175.5,175.52,175.32,175.32,4400.0,122.0839,122.0978,121.9587,121.9587,4400.0
2018-12-18 13:55:00,175.27,175.52,175.2,175.52,8496.0,121.9239,122.0978,121.8752,122.0978,8496.0
2018-12-18 14:00:00,175.47,175.53,175.39,175.46,6421.0,122.063,122.1047,122.0074,122.056,6421.0
2018-12-18 14:05:00,175.42,175.82,175.4,175.82,20827.0,122.0282,122.3065,122.0143,122.3065,20827.0
2018-12-18 14:10:00,175.82,175.82,175.59,175.61,4274.0,122.3065,122.3065,122.1465,122.1604,4274.0
2018-12-18 14:15:00,175.6,175.62,175.46,175.53,2887.0,122.1534,122.1673,122.056,122.1047,2887.0
2018-12-18 14:20:00,175.59,175.83,175.58,175.68,3991.0,122.1465,122.3134,122.1395,122.2091,3991.0
2018-12-18 14:25:00,175.73,175.89,175.67,175.8,3291.0,122.2439,122.3552,122.2021,122.2926,3291.0
2018-12-18 14:30:00,175.78,175.81,175.48,175.48,4569.0,122.2786,122.2995,122.07,122.07,4569.0
2018-12-18 14:35:00,175.49,175.69,175.37,175.65,3510.0,122.0769,122.216,121.9934,122.1882,3510.0
2018-12-18 14:40:00,175.71,175.78,174.93,174.93,8812.0,122.23,122.2786,121.6874,121.6874,8812.0
2018-12-18 14:45:00,174.97,174.99,174.74,174.79,12923.0,121.7152,121.7291,121.5552,121.59,12923.0
2018-12-18 14:50:00,174.76,174.79,174.62,174.75,22393.0,121.5691,121.59,121.4717,121.5621,22393.0
2018-12-18 14:55:00,174.74,174.82,173.17,174.14,42326.0,121.5552,121.6108,120.463,121.1378,42326.0
2018-12-18 15:00:00,174.06,174.54,173.87,174.4,15179.0,121.0822,121.4161,120.95,121.3187,15179.0
2018-12-18 15:05:00,174.45,174.51,174.01,174.21,12718.0,121.3535,121.3952,121.0474,121.1865,12718.0
2018-12-18 15:10:00,174.16,174.86,174.16,174.8,20935.0,121.1517,121.6387,121.1517,121.5969,20935.0
2018-12-18 15:15:00,174.85,174.89,174.53,174.57,21395.0,121.6317,121.6595,121.4091,121.4369,21395.0
2018-12-18 15:20:00,174.54,174.57,174.19,174.36,11633.0,121.4161,121.4369,121.1726,121.2908,11633.0
2018-12-18 15:25:00,174.34,174.36,174.02,174.31,8192.0,121.2769,121.2908,121.0543,121.2561,8192.0
2018-12-18 15:30:00,174.32,174.9,174.32,174.62,23401.0,121.263,121.6665,121.263,121.4717,23401.0
2018-12-18 15:35:00,174.6,174.74,174.27,174.27,17150.0,121.4578,121.5552,121.2282,121.2282,17150.0
2018-12-18 15:40:00,174.26,174.73,174.26,174.73,20376.0,121.2213,121.5482,121.2213,121.5482,20376.0
2018-12-18 15:45:00,174.78,175.76,174.75,175.65,24925.0,121.583,122.2647,121.5621,122.1882,24925.0
2018-12-18 15:50:00,175.66,175.71,175.31,175.51,30669.0,122.1952,122.23,121.9517,122.0908,30669.0
2018-12-18 15:55:00,175.52,175.52,174.96,174.96,48151.0,122.0978,122.0978,121.7082,121.7082,48151.0
2018-12-19 09:30:00,174.93,174.93,173.0,173.72,43742.0,121.6874,121.6874,120.3448,120.8456,43742.0
2018-12-19 09:35:00,173.68,174.19,173.25,174.19,15635.0,120.8178,121.1726,120.5187,121.1726,15635.0
2018-12-19 09:40:00,174.08,174.22,173.62,173.62,8072.0,121.0961,121.1935,120.7761,120.7761,8072.0
2018-12-19 09:45:00,173.76,174.09,173.67,173.9,4401.0,120.8735,121.103,120.8109,120.9709,4401.0
2018-12-19 09:50:00,173.85,174.06,173.49,173.7,9150.0,120.9361,121.0822,120.6856,120.8317,9150.0
2018-12-19 09:55:00,173.76,174.06,173.55,174.06,18341.0,120.8735,121.0822,120.7274,121.0822,18341.0
2018-12-19 10:00:00,173.95,174.22,173.9,174.12,11878.0,121.0056,121.1935,120.9709,121.1239,11878.0
2018-12-19 10:05:00,174.19,174.31,173.89,173.97,3700.0,121.1726,121.2561,120.9639,121.0196,3700.0
2018-12-19 10:10:00,173.9,174.2,173.75,174.09,6421.0,120.9709,121.1795,120.8665,121.103,6421.0
2018-12-19 10:15:00,174.12,174.79,174.11,174.79,4195.0,121.1239,121.59,121.1169,121.59,4195.0
2018-12-19 10:20:00,174.75,175.11,174.64,174.79,6164.0,121.5621,121.8126,121.4856,121.59,6164.0
2018-12-19 10:25:00,174.76,175.01,174.72,174.9,5009.0,121.5691,121.743,121.5413,121.6665,5009.0
2018-12-19 10:30:00,174.86,174.94,174.76,174.84,2616.0,121.6387,121.6943,121.5691,121.6248,2616.0
2018-12-19 10:35:00,174.87,174.87,174.61,174.7,5196.0,121.6456,121.6456,121.4648,121.5274,5196.0
2018-12-19 10:40:00,174.65,174.74,174.54,174.55,5700.0,121.4926,121.5552,121.4161,121.423,5700.0
2018-12-19 10:45:00,174.59,174.59,174.01,174.01,32823.0,121.4508,121.4508,121.0474,121.0474,32823.0
2018-12-19 10:50:00,173.96,174.08,173.83,173.84,6953.0,121.0126,121.0961,120.9222,120.9291,6953.0
2018-12-19 10:55:00,173.86,173.99,173.79,173.95,5080.0,120.943,121.0335,120.8943,121.0056,5080.0
2018-12-19 11:00:00,174.04,174.05,173.61,173.61,4900.0,121.0682,121.0752,120.7691,120.7691,4900.0
2018-12-19 11:05:00,173.62,173.75,173.61,173.64,5133.0,120.7761,120.8665,120.7691,120.79,5133.0
2018-12-19 11:10:00,173.61,173.84,173.41,173.74,12741.0,120.7691,120.9291,120.63,120.8596,12741.0
2018-12-19 11:15:00,173.75,173.77,173.44,173.66,30706.0,120.8665,120.8804,120.6509,120.8039,30706.0
2018-12-19 11:20:00,173.7,173.7,173.47,173.56,4100.0,120.8317,120.8317,120.6717,120.7343,4100.0
2018-12-19 11:25:00,173.56,174.78,173.48,174.78,12718.0,120.7343,121.583,120.6787,121.583,12718.0
2018-12-19 11:30:00,174.69,174.69,174.11,174.18,4900.0,121.5204,121.5204,121.1169,121.1656,4900.0
2018-12-19 11:35:00,174.28,174.29,174.03,174.08,1800.0,121.2352,121.2422,121.0613,121.0961,1800.0
2018-12-19 11:40:00,174.08,174.08,173.7,173.7,4607.0,121.0961,121.0961,120.8317,120.8317,4607.0
2018-12-19 11:45:00,173.73,173.9,173.55,173.69,8314.0,120.8526,120.9709,120.7274,120.8248,8314.0
2018-12-19 11:50:00,173.67,174.16,173.67,174.09,5476.0,120.8109,121.1517,120.8109,121.103,5476.0
2018-12-19 11:55:00,174.09,174.18,173.96,174.1,3418.0,121.103,121.1656,121.0126,121.11,3418.0
2018-12-19 12:00:00,174.21,174.42,174.13,174.34,5547.0,121.1865,121.3326,121.1309,121.2769,5547.0
2018-12-19 12:05:00,174.34,174.64,174.28,174.64,2900.0,121.2769,121.4856,121.2352,121.4856,2900.0
2018-12-19 12:10:00,174.65,174.86,174.5,174.57,4970.0,121.4926,121.6387,121.3882,121.4369,4970.0
2018-12-19 12:15:00,174.57,174.58,174.04,174.07,15552.0,121.4369,121.4439,121.0682,121.0891,15552.0
2018-12-19 12:20:00,174.01,174.1,173.83,174.04,6100.0,121.0474,121.11,120.9222,121.0682,6100.0
2018-12-19 12:25:00,174.1,174.27,174.07,174.15,12287.0,121.11,121.2282,121.0891,121.1448,12287.0
2018-12-19 12:30:00,174.22,174.29,174.15,174.2,3503.0,121.1935,121.2422,121.1448,121.1795,3503.0
2018-12-19 12:35:00,174.24,174.24,174.07,174.12,2770.0,121.2074,121.2074,121.0891,121.1239,2770.0
2018-12-19 12:40:00,174.09,174.44,174.08,174.33,3200.0,121.103,121.3465,121.0961,121.27,3200.0
2018-12-19 12:45:00,174.36,174.54,174.29,174.29,5934.0,121.2908,121.4161,121.2422,121.2422,5934.0
2018-12-19 12:50:00,174.3,174.39,174.21,174.27,2700.0,121.2491,121.3117,121.1865,121.2282,2700.0
2018-12-19 12:55:00,174.23,174.25,174.13,174.19,2090.0,121.2004,121.2143,121.1309,121.1726,2090.0
2018-12-19 13:00:00,174.18,174.21,174.07,174.13,2000.0,121.1656,121.1865,121.0891,121.1309,2000.0
2018-12-19 13:05:00,174.18,174.19,173.91,173.91,2900.0,121.1656,121.1726,120.9778,120.9778,2900.0
2018-12-19 13:10:00,173.9,174.11,173.9,174.01,3841.0,120.9709,121.1169,120.9709,121.0474,3841.0
2018-12-19 13:15:00,174.02,174.02,173.84,173.98,2300.0,121.0543,121.0543,120.9291,121.0265,2300.0
2018-12-19 13:20:00,174.01,174.06,173.73,173.86,4000.0,121.0474,121.0822,120.8526,120.943,4000.0
2018-12-19 13:25:00,173.88,173.97,173.8,173.97,2561.0,120.9569,121.0196,120.9013,121.0196,2561.0
2018-12-19 13:30:00,174.04,174.04,173.84,174.01,3858.0,121.0682,121.0682,120.9291,121.0474,3858.0
2018-12-19 13:35:00,174.12,174.21,174.09,174.21,2500.0,121.1239,121.1865,121.103,121.1865,2500.0
2018-12-19 13:40:00,174.18,174.51,174.18,174.43,3676.0,121.1656,121.3952,121.1656,121.3395,3676.0
2018-12-19 13:45:00,174.42,174.42,174.16,174.17,6700.0,121.3326,121.3326,121.1517,121.1587,6700.0
2018-12-19 13:50:00,174.18,174.28,173.97,173.97,10595.0,121.1656,121.2352,121.0196,121.0196,10595.0
2018-12-19 13:55:00,174.06,175.59,174.02,175.19,15273.0,121.0822,122.1465,121.0543,121.8682,15273.0
2018-12-19 14:00:00,175.19,175.58,173.09,173.95,14075.0,121.8682,122.1395,120.4074,121.0056,14075.0
2018-12-19 14:05:00,173.7,173.96,173.32,173.59,7681.0,120.8317,121.0126,120.5674,120.7552,7681.0
2018-12-19 14:10:00,173.82,173.93,173.3,173.93,10451.0,120.9152,120.9917,120.5535,120.9917,10451.0
2018-12-19 14:15:00,173.76,174.52,173.76,174.36,11244.0,120.8735,121.4021,120.8735,121.2908,11244.0
2018-12-19 14:20:00,174.27,174.45,173.99,174.42,7973.0,121.2282,121.3535,121.0335,121.3326,7973.0
2018-12-19 14:25:00,174.3,174.4,173.97,174.09,5997.0,121.2491,121.3187,121.0196,121.103,5997.0
2018-12-19 14:30:00,173.95,174.27,173.6,173.93,8842.0,121.0056,121.2282,120.7622,120.9917,8842.0
2018-12-19 14:35:00,173.91,174.27,173.82,174.15,7354.0,120.9778,121.2282,120.9152,121.1448,7354.0
2018-12-19 14:40:00,173.97,173.97,173.12,173.12,8308.0,121.0196,121.0196,120.4283,120.4283,8308.0
2018-12-19 14:45:00,173.07,173.45,172.96,173.3,6229.0,120.3935,120.6578,120.317,120.5535,6229.0
2018-12-19 14:50:00,173.35,173.35,172.69,172.96,7358.0,120.5883,120.5883,120.1291,120.317,7358.0
2018-12-19 14:55:00,172.93,173.03,172.26,172.65,11074.0,120.2961,120.3657,119.83,120.1013,11074.0
2018-12-19 15:00:00,172.44,172.47,171.62,171.83,17872.0,119.9552,119.9761,119.3848,119.5309,17872.0
2018-12-19 15:05:00,171.73,171.73,170.94,171.67,27469.0,119.4613,119.4613,118.9118,119.4196,27469.0
2018-12-19 15:10:00,171.76,172.29,171.36,172.23,12280.0,119.4822,119.8509,119.2039,119.8091,12280.0
2018-12-19 15:15:00,172.25,172.26,171.36,171.59,14913.0,119.8231,119.83,119.2039,119.3639,14913.0
2018-12-19 15:20:00,171.68,172.06,171.33,172.05,24545.0,119.4265,119.6909,119.1831,119.6839,24545.0
2018-12-19 15:25:00,172.01,172.14,171.56,171.56,18988.0,119.6561,119.7465,119.3431,119.3431,18988.0
2018-12-19 15:30:00,171.58,172.02,171.39,171.95,28976.0,119.357,119.6631,119.2248,119.6144,28976.0
2018-12-19 15:35:00,171.89,171.91,171.64,171.84,21579.0,119.5726,119.5865,119.3987,119.5378,21579.0
2018-12-19 15:40:00,171.83,171.93,171.42,171.87,27604.0,119.5309,119.6005,119.2457,119.5587,27604.0
2018-12-19 15:45:00,171.92,172.49,171.87,172.41,30378.0,119.5935,119.99,119.5587,119.9344,30378.0
2018-12-19 15:50:00,172.41,172.48,172.26,172.26,36539.0,119.9344,119.9831,119.83,119.83,36539.0
2018-12-19 15:55:00,172.25,172.43,171.91,171.98,74203.0,119.8231,119.9483,119.5865,119.6352,74203.0
2018-12-20 09:30:00,171.95,172.24,170.85,171.66,24029.0,119.6144,119.8161,118.8492,119.4126,24029.0
2018-12-20 09:35:00,171.74,171.86,170.48,171.0,11277.0,119.4683,119.5518,118.5918,118.9535,11277.0
2018-12-20 09:40:00,170.87,170.94,170.04,170.17,68300.0,118.8631,118.9118,118.2857,118.3761,68300.0
2018-12-20 09:45:00,170.25,170.35,169.47,169.66,22383.0,118.4318,118.5014,117.8892,118.0214,22383.0
2018-12-20 09:50:00,169.75,170.52,169.68,170.4,23149.0,118.084,118.6196,118.0353,118.5361,23149.0
2018-12-20 09:55:00,170.45,170.93,170.03,170.6,23419.0,118.5709,118.9048,118.2788,118.6753,23419.0
2018-12-20 10:00:00,170.52,170.62,170.45,170.58,20072.0,118.6196,118.6892,118.5709,118.6613,20072.0
2018-12-20 10:05:00,170.5,171.74,170.46,171.07,24766.0,118.6057,119.4683,118.5779,119.0022,24766.0
2018-12-20 10:10:00,171.1,171.52,170.91,171.13,18693.0,119.0231,119.3152,118.8909,119.0439,18693.0
2018-12-20 10:15:00,171.13,171.26,170.82,171.0,50960.0,119.0439,119.1344,118.8283,118.9535,50960.0
2018-12-20 10:20:00,170.88,171.09,170.67,171.0,27267.0,118.87,119.0161,118.724,118.9535,27267.0
2018-12-20 10:25:00,171.06,171.3,170.84,170.9,21333.0,118.9953,119.1622,118.8422,118.884,21333.0
2018-12-20 10:30:00,170.94,171.5,170.87,171.44,8301.0,118.9118,119.3013,118.8631,119.2596,8301.0
2018-12-20 10:35:00,171.54,172.08,171.33,171.86,18963.0,119.3292,119.7048,119.1831,119.5518,18963.0
2018-12-20 10:40:00,171.87,171.95,171.71,171.76,17363.0,119.5587,119.6144,119.4474,119.4822,17363.0
2018-12-20 10:45:00,171.77,171.77,171.48,171.56,60509.0,119.4892,119.4892,119.2874,119.3431,60509.0
2018-12-20 10:50:00,171.5,171.73,171.45,171.6,5300.0,119.3013,119.4613,119.2666,119.3709,5300.0
2018-12-20 10:55:00,171.63,171.76,171.5,171.62,25069.0,119.3918,119.4822,119.3013,119.3848,25069.0
2018-12-20 11:00:00,171.64,171.92,171.53,171.91,15538.0,119.3987,119.5935,119.3222,119.5865,15538.0
2018-12-20 11:05:00,171.87,172.16,171.84,172.05,14530.0,119.5587,119.7605,119.5378,119.6839,14530.0
2018-12-20 11:10:00,172.12,172.25,171.89,171.91,22687.0,119.7326,119.8231,119.5726,119.5865,22687.0
2018-12-20 11:15:00,171.91,172.04,171.51,171.83,15470.0,119.5865,119.677,119.3083,119.5309,15470.0
2018-12-20 11:20:00,171.81,171.89,171.49,171.5,26569.0,119.517,119.5726,119.2944,119.3013,26569.0
2018-12-20 11:25:00,171.48,171.59,171.24,171.59,10781.0,119.2874,119.3639,119.1205,119.3639,10781.0
2018-12-20 11:30:00,171.63,171.63,171.28,171.3,8427.0,119.3918,119.3918,119.1483,119.1622,8427.0
2018-12-20 11:35:00,171.3,171.3,170.95,171.14,19133.0,119.1622,119.1622,118.9187,119.0509,19133.0
2018-12-20 11:40:00,171.25,171.57,171.25,171.47,5158.0,119.1274,119.35,119.1274,119.2805,5158.0
2018-12-20 11:45:00,171.61,171.62,171.18,171.18,8271.0,119.3779,119.3848,119.0787,119.0787,8271.0
2018-12-20 11:50:00,171.26,171.27,170.73,171.1,9642.0,119.1344,119.1413,118.7657,119.0231,9642.0
2018-12-20 11:55:00,171.13,171.55,170.69,170.98,8833.0,119.0439,119.3361,118.7379,118.9396,8833.0
2018-12-20 12:00:00,171.01,171.42,170.87,171.16,9635.0,118.9605,119.2457,118.8631,119.0648,9635.0
2018-12-20 12:05:00,171.12,171.29,170.96,171.16,6253.0,119.037,119.1552,118.9257,119.0648,6253.0
2018-12-20 12:10:00,171.16,171.22,170.82,170.98,5519.0,119.0648,119.1066,118.8283,118.9396,5519.0
2018-12-20 12:15:00,171.02,171.25,170.88,171.23,10124.0,118.9674,119.1274,118.87,119.1135,10124.0
2018-12-20 12:20:00,171.22,171.32,171.04,171.11,6838.0,119.1066,119.1761,118.9813,119.03,6838.0
2018-12-20 12:25:00,171.2,171.53,171.11,171.45,7477.0,119.0926,119.3222,119.03,119.2666,7477.0
2018-12-20 12:30:00,171.47,171.54,171.11,171.14,9231.0,119.2805,119.3292,119.03,119.0509,9231.0
2018-12-20 12:35:00,171.09,171.15,170.76,170.76,7867.0,119.0161,119.0579,118.7866,118.7866,7867.0
2018-12-20 12:40:00,170.75,170.88,170.56,170.64,5912.0,118.7796,118.87,118.6474,118.7031,5912.0
2018-12-20 12:45:00,170.61,170.68,170.49,170.67,13021.0,118.6822,118.7309,118.5987,118.724,13021.0
2018-12-20 12:50:00,170.64,170.73,170.49,170.52,6446.0,118.7031,118.7657,118.5987,118.6196,6446.0
2018-12-20 12:55:00,170.53,170.66,170.23,170.59,6828.0,118.6266,118.717,118.4179,118.6683,6828.0
2018-12-20 13:00:00,170.59,170.59,170.3,170.35,4717.0,118.6683,118.6683,118.4666,118.5014,4717.0
2018-12-20 13:05:00,170.41,170.56,170.17,170.28,3466.0,118.5431,118.6474,118.3761,118.4527,3466.0
2018-12-20 13:10:00,170.25,170.56,170.2,170.49,4846.0,118.4318,118.6474,118.397,118.5987,4846.0
2018-12-20 13:15:00,170.49,170.66,170.38,170.38,5100.0,118.5987,118.717,118.5222,118.5222,5100.0
2018-12-20 13:20:00,170.37,170.48,169.96,170.07,11316.0,118.5153,118.5918,118.2301,118.3066,11316.0
2018-12-20 13:25:00,170.16,170.24,170.05,170.2,3816.0,118.3692,118.4248,118.2927,118.397,3816.0
2018-12-20 13:30:00,170.14,170.14,169.78,169.88,4604.0,118.3553,118.3553,118.1048,118.1744,4604.0
2018-12-20 13:35:00,169.89,169.9,169.65,169.81,4721.0,118.1814,118.1883,118.0144,118.1257,4721.0
2018-12-20 13:40:00,169.78,169.79,169.32,169.56,4809.0,118.1048,118.1118,117.7848,117.9518,4809.0
2018-12-20 13:45:00,169.63,169.66,169.41,169.45,4370.0,118.0005,118.0214,117.8475,117.8753,4370.0
2018-12-20 13:50:00,169.49,169.49,169.03,169.03,10795.0,117.9031,117.9031,117.5831,117.5831,10795.0
2018-12-20 13:55:00,169.01,169.21,168.99,169.05,57565.0,117.5692,117.7083,117.5553,117.597,57565.0
2018-12-20 14:00:00,169.05,169.09,168.41,168.46,24121.0,117.597,117.6249,117.1518,117.1866,24121.0
2018-12-20 14:05:00,168.42,168.73,168.41,168.55,6543.0,117.1588,117.3744,117.1518,117.2492,6543.0
2018-12-20 14:10:00,168.49,168.58,167.91,168.16,14173.0,117.2075,117.2701,116.804,116.9779,14173.0
2018-12-20 14:15:00,168.19,168.38,167.74,167.76,8106.0,116.9988,117.131,116.6857,116.6997,8106.0
2018-12-20 14:20:00,167.86,168.34,167.83,168.17,5054.0,116.7692,117.1031,116.7484,116.9849,5054.0
2018-12-20 14:25:00,168.31,169.06,168.28,168.95,10739.0,117.0823,117.604,117.0614,117.5275,10739.0
2018-12-20 14:30:00,169.02,169.09,168.9,168.9,13557.0,117.5762,117.6249,117.4927,117.4927,13557.0
2018-12-20 14:35:00,168.96,169.17,168.72,168.73,23900.0,117.5344,117.6805,117.3675,117.3744,23900.0
2018-12-20 14:40:00,168.79,169.61,168.72,169.57,11449.0,117.4162,117.9866,117.3675,117.9588,11449.0
2018-12-20 14:45:00,169.59,170.22,169.46,170.21,22664.0,117.9727,118.4109,117.8822,118.404,22664.0
2018-12-20 14:50:00,170.18,170.23,169.33,169.39,15645.0,118.3831,118.4179,117.7918,117.8335,15645.0
2018-12-20 14:55:00,169.4,169.44,168.91,169.09,12440.0,117.8405,117.8683,117.4996,117.6249,12440.0
2018-12-20 15:00:00,169.12,169.12,168.61,168.65,12329.0,117.6457,117.6457,117.2909,117.3188,12329.0
2018-12-20 15:05:00,168.67,168.96,168.36,168.96,11671.0,117.3327,117.5344,117.117,117.5344,11671.0
2018-12-20 15:10:00,168.91,169.23,168.82,169.08,13944.0,117.4996,117.7222,117.437,117.6179,13944.0
2018-12-20 15:15:00,169.08,169.18,168.7,168.83,16091.0,117.6179,117.6875,117.3536,117.444,16091.0
2018-12-20 15:20:00,168.77,169.62,168.74,169.54,14463.0,117.4023,117.9935,117.3814,117.9379,14463.0
2018-12-20 15:25:00,169.58,169.58,169.1,169.13,13735.0,117.9657,117.9657,117.6318,117.6527,13735.0
2018-12-20 15:30:00,169.11,169.54,169.11,169.26,15387.0,117.6388,117.9379,117.6388,117.7431,15387.0
2018-12-20 15:35:00,169.3,169.43,169.04,169.23,18817.0,117.7709,117.8614,117.5901,117.7222,18817.0
2018-12-20 15:40:00,169.23,169.27,168.39,168.39,27135.0,117.7222,117.7501,117.1379,117.1379,27135.0
2018-12-20 15:45:00,168.39,168.7,168.06,168.29,48139.0,117.1379,117.3536,116.9084,117.0683,48139.0
2018-12-20 15:50:00,168.25,168.4,167.85,167.98,33806.0,117.0405,117.1449,116.7623,116.8527,33806.0
2018-12-20 15:55:00,167.93,168.33,167.79,168.08,117152.0,116.8179,117.0962,116.7205,116.9223,117152.0
2018-12-21 09:30:00,168.05,169.56,168.05,169.24,433019.0,116.9014,117.9518,116.9014,117.7292,433019.0
2018-12-21 09:35:00,169.24,170.71,169.1,170.03,15496.0,117.7292,118.7518,117.6318,118.2788,15496.0
2018-12-21 09:40:00,170.04,171.07,170.04,170.61,12990.0,118.2857,119.0022,118.2857,118.6822,12990.0
2018-12-21 09:45:00,170.58,170.6,170.0,170.0,8500.0,118.6613,118.6753,118.2579,118.2579,8500.0
2018-12-21 09:50:00,170.07,170.22,169.87,170.08,10746.0,118.3066,118.4109,118.1674,118.3135,10746.0
2018-12-21 09:55:00,170.07,170.78,170.0,170.56,11622.0,118.3066,118.8005,118.2579,118.6474,11622.0
2018-12-21 10:00:00,170.47,170.72,170.26,170.34,8883.0,118.5848,118.7587,118.4387,118.4944,8883.0
2018-12-21 10:05:00,170.45,170.64,170.0,170.36,16774.0,118.5709,118.7031,118.2579,118.5083,16774.0
2018-12-21 10:10:00,170.37,171.07,170.3,171.07,35964.0,118.5153,119.0022,118.4666,119.0022,35964.0
2018-12-21 10:15:00,171.0,171.9,170.88,171.84,30517.0,118.9535,119.5796,118.87,119.5378,30517.0
2018-12-21 10:20:00,171.89,172.13,171.5,171.78,7928.0,119.5726,119.7396,119.3013,119.4961,7928.0
2018-12-21 10:25:00,171.67,171.67,170.87,170.88,7367.0,119.4196,119.4196,118.8631,118.87,7367.0
2018-12-21 10:30:00,171.01,171.2,170.8,171.09,10305.0,118.9605,119.0926,118.8144,119.0161,10305.0
2018-12-21 10:35:00,171.1,171.17,170.69,170.76,15483.0,119.0231,119.0718,118.7379,118.7866,15483.0
2018-12-21 10:40:00,170.67,170.8,170.51,170.55,10500.0,118.724,118.8144,118.6127,118.6405,10500.0
2018-12-21 10:45:00,170.55,170.69,170.45,170.45,10701.0,118.6405,118.7379,118.5709,118.5709,10701.0
2018-12-21 10:50:00,170.51,170.55,170.1,170.24,13924.0,118.6127,118.6405,118.3274,118.4248,13924.0
2018-12-21 10:55:00,170.16,170.46,170.05,170.33,17956.0,118.3692,118.5779,118.2927,118.4874,17956.0
2018-12-21 11:00:00,170.29,170.35,169.97,169.97,13108.0,118.4596,118.5014,118.237,118.237,13108.0
2018-12-21 11:05:00,169.96,170.28,169.27,169.27,30770.0,118.2301,118.4527,117.7501,117.7501,30770.0
2018-12-21 11:10:00,169.28,169.83,169.22,169.82,16217.0,117.757,118.1396,117.7153,118.1327,16217.0
2018-12-21 11:15:00,169.75,169.95,169.75,169.76,7864.0,118.084,118.2231,118.084,118.0909,7864.0
2018-12-21 11:20:00,169.84,170.14,169.78,170.14,10602.0,118.1466,118.3553,118.1048,118.3553,10602.0
2018-12-21 11:25:00,170.12,170.4,169.94,170.38,13930.0,118.3414,118.5361,118.2161,118.5222,13930.0
2018-12-21 11:30:00,170.4,170.54,170.25,170.36,14145.0,118.5361,118.6335,118.4318,118.5083,14145.0
2018-12-21 11:35:00,170.38,170.5,170.2,170.2,9215.0,118.5222,118.6057,118.397,118.397,9215.0
2018-12-21 11:40:00,170.22,170.26,170.05,170.22,8220.0,118.4109,118.4387,118.2927,118.4109,8220.0
2018-12-21 11:45:00,170.2,170.2,169.79,169.84,16062.0,118.397,118.397,118.1118,118.1466,16062.0
2018-12-21 11:50:00,169.89,170.21,169.86,169.97,15308.0,118.1814,118.404,118.1605,118.237,15308.0
2018-12-21 11:55:00,169.97,170.05,169.64,169.68,10490.0,118.237,118.2927,118.0075,118.0353,10490.0
2018-12-21 12:00:00,169.68,170.13,169.64,169.95,19805.0,118.0353,118.3483,118.0075,118.2231,19805.0
2018-12-21 12:05:00,169.97,169.97,169.63,169.77,7820.0,118.237,118.237,118.0005,118.0979,7820.0
2018-12-21 12:10:00,169.72,169.84,169.44,169.58,8982.0,118.0631,118.1466,117.8683,117.9657,8982.0
2018-12-21 12:15:00,169.63,169.72,169.25,169.25,8210.0,118.0005,118.0631,117.7362,117.7362,8210.0
2018-12-21 12:20:00,169.27,169.62,169.1,169.51,7151.0,117.7501,117.9935,117.6318,117.917,7151.0
2018-12-21 12:25:00,169.52,169.52,168.76,168.78,32285.0,117.924,117.924,117.3953,117.4092,32285.0
2018-12-21 12:30:00,168.83,169.17,168.11,169.17,17186.0,117.444,117.6805,116.9431,117.6805,17186.0
2018-12-21 12:35:00,169.14,169.25,168.74,168.87,19886.0,117.6596,117.7362,117.3814,117.4718,19886.0
2018-12-21 12:40:00,168.86,169.03,168.63,168.77,6773.0,117.4649,117.5831,117.3049,117.4023,6773.0
2018-12-21 12:45:00,168.8,169.52,168.8,168.97,7394.0,117.4231,117.924,117.4231,117.5414,7394.0
2018-12-21 12:50:00,168.99,169.0,168.43,168.43,17112.0,117.5553,117.5622,117.1657,117.1657,17112.0
2018-12-21 12:55:00,168.41,168.55,168.07,168.41,13796.0,117.1518,117.2492,116.9153,117.1518,13796.0
2018-12-21 13:00:00,168.42,168.64,168.18,168.58,9495.0,117.1588,117.3118,116.9918,117.2701,9495.0
2018-12-21 13:05:00,168.64,168.65,168.23,168.56,10267.0,117.3118,117.3188,117.0266,117.2562,10267.0
2018-12-21 13:10:00,168.53,168.81,168.34,168.75,6060.0,117.2353,117.4301,117.1031,117.3883,6060.0
2018-12-21 13:15:00,168.67,168.84,168.38,168.43,5656.0,117.3327,117.4509,117.131,117.1657,5656.0
2018-12-21 13:20:00,168.45,168.91,168.39,168.81,5429.0,117.1796,117.4996,117.1379,117.4301,5429.0
2018-12-21 13:25:00,168.83,168.94,168.49,168.59,4993.0,117.444,117.5205,117.2075,117.277,4993.0
2018-12-21 13:30:00,168.62,169.17,168.48,169.17,3200.0,117.2979,117.6805,117.2005,117.6805,3200.0
2018-12-21 13:35:00,169.06,169.17,168.85,168.97,4900.0,117.604,117.6805,117.4579,117.5414,4900.0
2018-12-21 13:40:00,168.96,169.25,168.87,169.25,4014.0,117.5344,117.7362,117.4718,117.7362,4014.0
2018-12-21 13:45:00,169.15,169.26,168.83,168.88,4836.0,117.6666,117.7431,117.444,117.4788,4836.0
2018-12-21 13:50:00,168.89,168.92,168.47,168.6,4231.0,117.4857,117.5066,117.1936,117.284,4231.0
2018-12-21 13:55:00,168.7,168.84,168.63,168.76,9652.0,117.3536,117.4509,117.3049,117.3953,9652.0
2018-12-21 14:00:00,168.67,168.9,168.46,168.53,18559.0,117.3327,117.4927,117.1866,117.2353,18559.0
2018-12-21 14:05:00,168.5,168.66,168.39,168.49,17442.0,117.2144,117.3257,117.1379,117.2075,17442.0
2018-12-21 14:10:00,168.43,168.55,168.16,168.16,8085.0,117.1657,117.2492,116.9779,116.9779,8085.0
2018-12-21 14:15:00,168.31,168.38,168.2,168.31,19111.0,117.0823,117.131,117.0057,117.0823,19111.0
2018-12-21 14:20:00,168.32,168.52,168.2,168.21,12698.0,117.0892,117.2283,117.0057,117.0127,12698.0
2018-12-21 14:25:00,168.23,168.33,168.05,168.22,7120.0,117.0266,117.0962,116.9014,117.0197,7120.0
2018-12-21 14:30:00,168.23,168.37,168.04,168.17,9736.0,117.0266,117.124,116.8944,116.9849,9736.0
2018-12-21 14:35:00,168.2,168.26,168.09,168.24,4694.0,117.0057,117.0475,116.9292,117.0336,4694.0
2018-12-21 14:40:00,168.27,168.34,167.82,167.88,7343.0,117.0544,117.1031,116.7414,116.7831,7343.0
2018-12-21 14:45:00,167.91,168.09,167.9,168.04,5639.0,116.804,116.9292,116.797,116.8944,5639.0
2018-12-21 14:50:00,168.05,168.56,168.05,168.13,12727.0,116.9014,117.2562,116.9014,116.957,12727.0
2018-12-21 14:55:00,168.08,168.13,167.87,168.12,6587.0,116.9223,116.957,116.7762,116.9501,6587.0
2018-12-21 15:00:00,168.1,168.33,168.1,168.16,26432.0,116.9362,117.0962,116.9362,116.9779,26432.0
2018-12-21 15:05:00,168.2,168.21,167.85,167.87,7940.0,117.0057,117.0127,116.7623,116.7762,7940.0
2018-12-21 15:10:00,167.87,167.87,167.47,167.57,10112.0,116.7762,116.7762,116.4979,116.5675,10112.0
2018-12-21 15:15:00,167.53,167.66,167.12,167.21,11469.0,116.5397,116.6301,116.2545,116.3171,11469.0
2018-12-21 15:20:00,167.24,167.25,166.84,166.99,30459.0,116.3379,116.3449,116.0597,116.164,30459.0
2018-12-21 15:25:00,167.04,167.04,166.48,166.48,14108.0,116.1988,116.1988,115.8092,115.8092,14108.0
2018-12-21 15:30:00,166.45,166.91,166.11,166.11,34362.0,115.7884,116.1084,115.5519,115.5519,34362.0
2018-12-21 15:35:00,166.11,166.12,165.27,165.3,40732.0,115.5519,115.5588,114.9675,114.9884,40732.0
2018-12-21 15:40:00,165.27,165.36,164.44,164.65,90211.0,114.9675,115.0301,114.3902,114.5362,90211.0
2018-12-21 15:45:00,164.6,166.13,164.59,165.97,57179.0,114.5015,115.5658,114.4945,115.4545,57179.0
2018-12-21 15:50:00,165.98,166.12,165.55,165.8,53149.0,115.4614,115.5588,115.1623,115.3362,53149.0
2018-12-21 15:55:00,165.78,165.78,164.82,164.91,190407.0,115.3223,115.3223,114.6545,114.7171,190407.0
2018-12-24 09:30:00,164.88,165.37,164.35,164.63,26200.0,114.6962,115.0371,114.3275,114.5223,26200.0
2018-12-24 09:35:00,164.55,165.03,163.85,164.78,20437.0,114.4667,114.8006,113.9797,114.6267,20437.0
2018-12-24 09:40:00,164.77,165.37,164.49,164.99,12857.0,114.6197,115.0371,114.4249,114.7728,12857.0
2018-12-24 09:45:00,164.99,165.09,164.3,165.05,13978.0,114.7728,114.8423,114.2928,114.8145,13978.0
2018-12-24 09:50:00,165.03,165.16,164.51,164.56,35460.0,114.8006,114.891,114.4388,114.4736,35460.0
2018-12-24 09:55:00,164.24,164.75,164.21,164.25,13314.0,114.251,114.6058,114.2302,114.258,13314.0
2018-12-24 10:00:00,164.15,164.15,163.19,163.63,11572.0,114.1884,114.1884,113.5206,113.8267,11572.0
2018-12-24 10:05:00,163.68,163.68,162.47,162.74,20255.0,113.8615,113.8615,113.0198,113.2076,20255.0
2018-12-24 10:10:00,162.76,163.56,162.69,163.49,14265.0,113.2215,113.778,113.1728,113.7293,14265.0
2018-12-24 10:15:00,163.34,163.54,162.96,163.22,21830.0,113.625,113.7641,113.3606,113.5415,21830.0
2018-12-24 10:20:00,163.37,163.44,162.88,163.05,10367.0,113.6458,113.6945,113.305,113.4232,10367.0
2018-12-24 10:25:00,163.3,163.7,163.1,163.24,10120.0,113.5971,113.8754,113.458,113.5554,10120.0
2018-12-24 10:30:00,163.32,163.83,163.32,163.41,16194.0,113.611,113.9658,113.611,113.6736,16194.0
2018-12-24 10:35:00,163.46,163.9,163.46,163.76,8476.0,113.7084,114.0145,113.7084,113.9171,8476.0
2018-12-24 10:40:00,163.83,164.3,163.43,163.59,16112.0,113.9658,114.2928,113.6876,113.7989,16112.0
2018-12-24 10:45:00,163.59,163.6,162.85,162.95,24788.0,113.7989,113.8058,113.2841,113.3537,24788.0
2018-12-24 10:50:00,162.86,163.2,162.75,163.04,9657.0,113.2911,113.5276,113.2145,113.4163,9657.0
2018-12-24 10:55:00,162.95,163.08,162.65,162.77,15939.0,113.3537,113.4441,113.145,113.2284,15939.0
2018-12-24 11:00:00,162.67,162.92,162.14,162.17,22620.0,113.1589,113.3328,112.7902,112.8111,22620.0
2018-12-24 11:05:00,162.19,162.33,161.87,162.05,10397.0,112.825,112.9224,112.6024,112.7276,10397.0
2018-12-24 11:10:00,161.99,162.36,161.88,162.36,9909.0,112.6858,112.9432,112.6093,112.9432,9909.0
2018-12-24 11:15:00,162.31,162.41,162.02,162.16,11422.0,112.9085,112.978,112.7067,112.8041,11422.0
2018-12-24 11:20:00,162.2,162.29,161.93,161.93,14099.0,112.8319,112.8945,112.6441,112.6441,14099.0
2018-12-24 11:25:00,161.93,162.31,161.93,162.16,11766.0,112.6441,112.9085,112.6441,112.8041,11766.0
2018-12-24 11:30:00,162.1,162.41,162.02,162.02,14661.0,112.7624,112.978,112.7067,112.7067,14661.0
2018-12-24 11:35:00,162.0,162.34,161.61,162.34,22558.0,112.6928,112.9293,112.4215,112.9293,22558.0
2018-12-24 11:40:00,162.31,162.61,162.0,162.19,16689.0,112.9085,113.1171,112.6928,112.825,16689.0
2018-12-24 11:45:00,162.14,162.14,161.75,161.77,13730.0,112.7902,112.7902,112.5189,112.5328,13730.0
2018-12-24 11:50:00,161.69,162.0,161.51,161.93,8429.0,112.4772,112.6928,112.3519,112.6441,8429.0
2018-12-24 11:55:00,161.91,162.05,161.42,161.45,20896.0,112.6302,112.7276,112.2893,112.3102,20896.0
2018-12-24 12:00:00,161.54,161.88,161.37,161.58,17247.0,112.3728,112.6093,112.2546,112.4006,17247.0
2018-12-24 12:05:00,161.57,161.57,161.12,161.12,6836.0,112.3937,112.3937,112.0806,112.0806,6836.0
2018-12-24 12:10:00,161.11,161.55,161.05,161.28,12018.0,112.0737,112.3798,112.032,112.1919,12018.0
2018-12-24 12:15:00,161.12,161.43,161.06,161.2,13401.0,112.0806,112.2963,112.0389,112.1363,13401.0
2018-12-24 12:20:00,161.13,161.32,160.91,161.15,14857.0,112.0876,112.2198,111.9346,112.1015,14857.0
2018-12-24 12:25:00,161.18,161.75,161.01,161.1,25003.0,112.1224,112.5189,112.0041,112.0667,25003.0
2018-12-24 12:30:00,161.19,161.56,161.13,161.5,20176.0,112.1293,112.3867,112.0876,112.345,20176.0
2018-12-24 12:35:00,161.46,161.56,161.05,161.17,24011.0,112.3172,112.3867,112.032,112.1154,24011.0
2018-12-24 12:40:00,161.22,161.53,161.1,161.53,18322.0,112.1502,112.3659,112.0667,112.3659,18322.0
2018-12-24 12:45:00,161.46,161.53,161.07,161.49,29062.0,112.3172,112.3659,112.0459,112.338,29062.0
2018-12-24 12:50:00,161.48,161.6,161.37,161.59,31086.0,112.3311,112.4146,112.2546,112.4076,31086.0
2018-12-24 12:55:00,161.56,161.57,160.58,160.76,86642.0,112.3867,112.3937,111.705,111.8302,86642.0
2018-12-26 09:30:00,160.71,162.91,160.71,162.63,22620.0,111.7954,113.3258,111.7954,113.1311,22620.0
2018-12-26 09:35:00,162.6,163.14,162.06,163.01,15986.0,113.1102,113.4858,112.7345,113.3954,15986.0
2018-12-26 09:40:00,163.05,163.83,162.97,162.97,22000.0,113.4232,113.9658,113.3676,113.3676,22000.0
2018-12-26 09:45:00,163.15,163.33,162.82,162.94,9391.0,113.4928,113.618,113.2632,113.3467,9391.0
2018-12-26 09:50:00,162.99,162.99,161.89,162.16,12005.0,113.3815,113.3815,112.6163,112.8041,12005.0
2018-12-26 09:55:00,162.29,162.29,161.42,161.63,21097.0,112.8945,112.8945,112.2893,112.4354,21097.0
2018-12-26 10:00:00,161.65,162.09,161.34,161.36,13480.0,112.4493,112.7554,112.2337,112.2476,13480.0
2018-12-26 10:05:00,161.27,161.75,161.08,161.68,15587.0,112.185,112.5189,112.0528,112.4702,15587.0
2018-12-26 10:10:00,161.73,161.87,161.02,161.51,15352.0,112.505,112.6024,112.0111,112.3519,15352.0
2018-12-26 10:15:00,161.56,161.97,161.25,161.47,19918.0,112.3867,112.6719,112.1711,112.3241,19918.0
2018-12-26 10:20:00,161.41,161.99,161.32,161.63,19159.0,112.2824,112.6858,112.2198,112.4354,19159.0
2018-12-26 10:25:00,161.69,161.86,161.4,161.4,12097.0,112.4772,112.5954,112.2754,112.2754,12097.0
2018-12-26 10:30:00,161.44,161.72,161.42,161.58,15906.0,112.3032,112.498,112.2893,112.4006,15906.0
2018-12-26 10:35:00,161.48,161.51,161.03,161.22,6887.0,112.3311,112.3519,112.018,112.1502,6887.0
2018-12-26 10:40:00,161.26,161.26,160.69,160.7,9130.0,112.178,112.178,111.7815,111.7885,9130.0
2018-12-26 10:45:00,160.62,160.9,160.51,160.88,5475.0,111.7328,111.9276,111.6563,111.9137,5475.0
2018-12-26 10:50:00,160.81,160.81,159.77,159.97,21823.0,111.865,111.865,111.1415,111.2807,21823.0
2018-12-26 10:55:00,160.03,160.27,159.88,160.25,9271.0,111.3224,111.4894,111.2181,111.4754,9271.0
2018-12-26 11:00:00,160.35,160.48,159.95,160.43,15909.0,111.545,111.6354,111.2668,111.6007,15909.0
2018-12-26 11:05:00,160.38,160.49,159.94,159.96,12464.0,111.5659,111.6424,111.2598,111.2737,12464.0
2018-12-26 11:10:00,160.05,160.36,159.96,160.06,8725.0,111.3363,111.552,111.2737,111.3433,8725.0
2018-12-26 11:15:00,160.11,160.79,160.11,160.4,5600.0,111.3781,111.8511,111.3781,111.5798,5600.0
2018-12-26 11:20:00,160.33,160.57,160.2,160.43,8353.0,111.5311,111.698,111.4407,111.6007,8353.0
2018-12-26 11:25:00,160.4,160.82,160.34,160.61,5950.0,111.5798,111.872,111.5381,111.7259,5950.0
2018-12-26 11:30:00,160.63,160.76,160.35,160.58,9488.0,111.7398,111.8302,111.545,111.705,9488.0
2018-12-26 11:35:00,160.51,160.77,160.43,160.71,13008.0,111.6563,111.8372,111.6007,111.7954,13008.0
2018-12-26 11:40:00,160.77,161.15,160.77,161.09,13065.0,111.8372,112.1015,111.8372,112.0598,13065.0
2018-12-26 11:45:00,161.06,161.12,160.97,161.04,12650.0,112.0389,112.0806,111.9763,112.025,12650.0
2018-12-26 11:50:00,161.04,161.08,160.69,160.7,11201.0,112.025,112.0528,111.7815,111.7885,11201.0
2018-12-26 11:55:00,160.74,161.39,160.74,161.28,16978.0,111.8163,112.2685,111.8163,112.1919,16978.0
2018-12-26 12:00:00,161.28,161.55,161.27,161.41,14572.0,112.1919,112.3798,112.185,112.2824,14572.0
2018-12-26 12:05:00,161.4,162.41,161.32,162.39,25592.0,112.2754,112.978,112.2198,112.9641,25592.0
2018-12-26 12:10:00,162.39,162.97,162.21,162.88,21450.0,112.9641,113.3676,112.8389,113.305,21450.0
2018-12-26 12:15:00,162.93,162.99,162.47,162.63,26774.0,113.3397,113.3815,113.0198,113.1311,26774.0
2018-12-26 12:20:00,162.7,162.99,162.44,162.69,11437.0,113.1797,113.3815,112.9989,113.1728,11437.0
2018-12-26 12:25:00,162.64,162.81,162.2,162.26,10210.0,113.138,113.2563,112.8319,112.8737,10210.0
2018-12-26 12:30:00,162.35,162.56,162.11,162.41,3453.0,112.9363,113.0824,112.7693,112.978,3453.0
2018-12-26 12:35:00,162.42,162.6,162.28,162.32,18932.0,112.985,113.1102,112.8876,112.9154,18932.0
2018-12-26 12:40:00,162.31,162.76,162.27,162.73,10143.0,112.9085,113.2215,112.8806,113.2006,10143.0
2018-12-26 12:45:00,162.77,163.05,162.69,162.77,12265.0,113.2284,113.4232,113.1728,113.2284,12265.0
2018-12-26 12:50:00,162.77,162.88,162.52,162.87,3786.0,113.2284,113.305,113.0545,113.298,3786.0
2018-12-26 12:55:00,163.05,163.05,162.77,162.92,5215.0,113.4232,113.4232,113.2284,113.3328,5215.0
2018-12-26 13:00:00,162.87,162.91,162.47,162.47,5878.0,113.298,113.3258,113.0198,113.0198,5878.0
2018-12-26 13:05:00,162.4,162.51,162.28,162.5,7211.0,112.9711,113.0476,112.8876,113.0406,7211.0
2018-12-26 13:10:00,162.54,162.63,162.05,162.17,3841.0,113.0684,113.1311,112.7276,112.8111,3841.0
2018-12-26 13:15:00,162.06,162.14,161.88,162.0,4023.0,112.7345,112.7902,112.6093,112.6928,4023.0
2018-12-26 13:20:00,161.9,162.69,161.9,162.53,6775.0,112.6232,113.1728,112.6232,113.0615,6775.0
2018-12-26 13:25:00,162.5,162.9,162.46,162.72,10018.0,113.0406,113.3189,113.0128,113.1937,10018.0
2018-12-26 13:30:00,162.78,163.29,162.75,163.13,21440.0,113.2354,113.5902,113.2145,113.4789,21440.0
2018-12-26 13:35:00,163.07,163.64,163.05,163.64,8439.0,113.4371,113.8336,113.4232,113.8336,8439.0
2018-12-26 13:40:00,163.68,163.72,163.17,163.23,7970.0,113.8615,113.8893,113.5067,113.5484,7970.0
2018-12-26 13:45:00,163.17,163.56,163.17,163.49,6916.0,113.5067,113.778,113.5067,113.7293,6916.0
2018-12-26 13:50:00,163.54,164.03,163.47,164.03,6856.0,113.7641,114.1049,113.7154,114.1049,6856.0
2018-12-26 13:55:00,164.01,164.14,163.73,164.12,7066.0,114.091,114.1815,113.8963,114.1675,7066.0
2018-12-26 14:00:00,164.03,164.03,163.7,163.82,5411.0,114.1049,114.1049,113.8754,113.9589,5411.0
2018-12-26 14:05:00,163.76,163.85,163.44,163.62,11034.0,113.9171,113.9797,113.6945,113.8197,11034.0
2018-12-26 14:10:00,163.68,163.85,163.61,163.74,8112.0,113.8615,113.9797,113.8128,113.9032,8112.0
2018-12-26 14:15:00,163.68,163.85,163.3,163.36,18882.0,113.8615,113.9797,113.5971,113.6389,18882.0
2018-12-26 14:20:00,163.41,163.59,163.17,163.41,11147.0,113.6736,113.7989,113.5067,113.6736,11147.0
2018-12-26 14:25:00,163.44,163.44,163.08,163.2,6817.0,113.6945,113.6945,113.4441,113.5276,6817.0
2018-12-26 14:30:00,163.25,163.95,163.25,163.79,6656.0,113.5623,114.0493,113.5623,113.938,6656.0
2018-12-26 14:35:00,163.77,164.04,163.69,163.96,7097.0,113.9241,114.1119,113.8684,114.0562,7097.0
2018-12-26 14:40:00,163.95,163.96,163.61,163.85,8666.0,114.0493,114.0562,113.8128,113.9797,8666.0
2018-12-26 14:45:00,163.94,163.98,163.51,163.54,7463.0,114.0423,114.0702,113.7432,113.7641,7463.0
2018-12-26 14:50:00,163.55,163.95,163.55,163.86,5451.0,113.771,114.0493,113.771,113.9867,5451.0
2018-12-26 14:55:00,163.85,164.18,163.71,164.18,8782.0,113.9797,114.2093,113.8823,114.2093,8782.0
2018-12-26 15:00:00,164.14,164.18,163.93,164.04,5452.0,114.1815,114.2093,114.0354,114.1119,5452.0
2018-12-26 15:05:00,164.1,164.48,164.1,164.28,6091.0,114.1536,114.418,114.1536,114.2789,6091.0
2018-12-26 15:10:00,164.27,164.43,164.13,164.15,12646.0,114.2719,114.3832,114.1745,114.1884,12646.0
2018-12-26 15:15:00,164.21,164.52,164.11,164.33,12840.0,114.2302,114.4458,114.1606,114.3136,12840.0
2018-12-26 15:20:00,164.34,164.55,164.19,164.55,15015.0,114.3206,114.4667,114.2162,114.4667,15015.0
2018-12-26 15:25:00,164.53,164.65,164.43,164.62,12713.0,114.4528,114.5362,114.3832,114.5154,12713.0
2018-12-26 15:30:00,164.6,165.12,164.48,164.99,14703.0,114.5015,114.8632,114.418,114.7728,14703.0
2018-12-26 15:35:00,164.98,165.5,164.9,165.5,24059.0,114.7658,115.1275,114.7101,115.1275,24059.0
2018-12-26 15:40:00,165.43,166.11,165.41,166.11,23506.0,115.0788,115.5519,115.0649,115.5519,23506.0
2018-12-26 15:45:00,166.15,166.3,165.65,165.74,39619.0,115.5797,115.684,115.2319,115.2945,39619.0
2018-12-26 15:50:00,165.74,166.29,165.6,166.26,37607.0,115.2945,115.6771,115.1971,115.6562,37607.0
2018-12-26 15:55:00,166.32,166.66,166.11,166.66,64976.0,115.6979,115.9345,115.5519,115.9345,64976.0
2018-12-27 09:30:00,165.52,166.77,165.03,165.78,26616.0,115.1414,116.011,114.8006,115.3223,26616.0
2018-12-27 09:35:00,166.06,166.07,164.61,165.01,19255.0,115.5171,115.524,114.5084,114.7867,19255.0
2018-12-27 09:40:00,165.02,165.29,164.65,164.98,21748.0,114.7936,114.9814,114.5362,114.7658,21748.0
2018-12-27 09:45:00,165.21,165.38,164.69,164.78,18747.0,114.9258,115.044,114.5641,114.6267,18747.0
2018-12-27 09:50:00,164.73,164.79,163.6,164.12,12903.0,114.5919,114.6336,113.8058,114.1675,12903.0
2018-12-27 09:55:00,164.0,164.97,163.9,164.5,29226.0,114.0841,114.7588,114.0145,114.4319,29226.0
2018-12-27 10:00:00,164.59,165.3,164.45,165.0,11006.0,114.4945,114.9884,114.3971,114.7797,11006.0
2018-12-27 10:05:00,164.87,165.21,164.19,164.19,13822.0,114.6893,114.9258,114.2162,114.2162,13822.0
2018-12-27 10:10:00,164.23,164.27,163.93,164.27,7680.0,114.2441,114.2719,114.0354,114.2719,7680.0
2018-12-27 10:15:00,164.32,164.59,163.9,163.9,25311.0,114.3067,114.4945,114.0145,114.0145,25311.0
2018-12-27 10:20:00,163.86,164.11,163.51,163.79,26016.0,113.9867,114.1606,113.7432,113.938,26016.0
2018-12-27 10:25:00,163.87,164.6,163.87,164.56,18325.0,113.9936,114.5015,113.9936,114.4736,18325.0
2018-12-27 10:30:00,164.64,164.91,164.15,164.88,15778.0,114.5293,114.7171,114.1884,114.6962,15778.0
2018-12-27 10:35:00,164.88,165.04,164.5,164.53,19554.0,114.6962,114.8075,114.4319,114.4528,19554.0
2018-12-27 10:40:00,164.61,165.45,164.59,165.4,6969.0,114.5084,115.0927,114.4945,115.058,6969.0
2018-12-27 10:45:00,165.26,165.42,165.0,165.2,14735.0,114.9606,115.0719,114.7797,114.9188,14735.0
2018-12-27 10:50:00,165.14,165.21,164.43,164.43,5600.0,114.8771,114.9258,114.3832,114.3832,5600.0
2018-12-27 10:55:00,164.43,164.76,164.35,164.55,9109.0,114.3832,114.6128,114.3275,114.4667,9109.0
2018-12-27 11:00:00,164.49,164.5,164.14,164.42,6756.0,114.4249,114.4319,114.1815,114.3762,6756.0
2018-12-27 11:05:00,164.37,164.38,163.81,164.12,6347.0,114.3415,114.3484,113.9519,114.1675,6347.0
2018-12-27 11:10:00,164.02,164.02,163.66,163.7,5895.0,114.098,114.098,113.8476,113.8754,5895.0
2018-12-27 11:15:00,163.78,164.45,163.72,164.44,6405.0,113.931,114.3971,113.8893,114.3902,6405.0
2018-12-27 11:20:00,164.37,164.53,164.28,164.53,6775.0,114.3415,114.4528,114.2789,114.4528,6775.0
2018-12-27 11:25:00,164.6,165.12,164.58,164.97,3619.0,114.5015,114.8632,114.4875,114.7588,3619.0
2018-12-27 11:30:00,164.98,165.5,164.98,165.07,7628.0,114.7658,115.1275,114.7658,114.8284,7628.0
2018-12-27 11:35:00,165.07,165.1,164.48,164.48,7243.0,114.8284,114.8493,114.418,114.418,7243.0
2018-12-27 11:40:00,164.43,164.43,163.97,164.15,5531.0,114.3832,114.3832,114.0632,114.1884,5531.0
2018-12-27 11:45:00,164.12,164.25,163.96,164.1,4662.0,114.1675,114.258,114.0562,114.1536,4662.0
2018-12-27 11:50:00,164.03,164.26,163.75,163.92,22590.0,114.1049,114.2649,113.9102,114.0284,22590.0
2018-12-27 11:55:00,163.98,164.5,163.8,164.35,18298.0,114.0702,114.4319,113.9449,114.3275,18298.0
2018-12-27 12:00:00,164.29,164.48,164.16,164.32,8900.0,114.2858,114.418,114.1954,114.3067,8900.0
2018-12-27 12:05:00,164.32,164.55,164.26,164.42,6639.0,114.3067,114.4667,114.2649,114.3762,6639.0
2018-12-27 12:10:00,164.57,164.65,164.41,164.44,8919.0,114.4806,114.5362,114.3693,114.3902,8919.0
2018-12-27 12:15:00,164.4,164.83,164.4,164.78,4130.0,114.3623,114.6615,114.3623,114.6267,4130.0
2018-12-27 12:20:00,164.77,164.8,164.44,164.65,13934.0,114.6197,114.6406,114.3902,114.5362,13934.0
2018-12-27 12:25:00,164.61,164.61,163.63,163.8,7744.0,114.5084,114.5084,113.8267,113.9449,7744.0
2018-12-27 12:30:00,163.66,163.9,163.63,163.83,2900.0,113.8476,114.0145,113.8267,113.9658,2900.0
2018-12-27 12:35:00,163.98,164.02,163.65,163.97,4966.0,114.0702,114.098,113.8406,114.0632,4966.0
2018-12-27 12:40:00,163.94,164.03,163.78,163.97,3858.0,114.0423,114.1049,113.931,114.0632,3858.0
2018-12-27 12:45:00,164.0,164.32,163.96,164.15,7720.0,114.0841,114.3067,114.0562,114.1884,7720.0
2018-12-27 12:50:00,164.11,164.39,164.02,164.39,4765.0,114.1606,114.3554,114.098,114.3554,4765.0
2018-12-27 12:55:00,164.36,164.36,164.14,164.14,3569.0,114.3345,114.3345,114.1815,114.1815,3569.0
2018-12-27 13:00:00,164.17,164.38,164.0,164.22,4849.0,114.2023,114.3484,114.0841,114.2371,4849.0
2018-12-27 13:05:00,164.3,164.47,164.29,164.39,4058.0,114.2928,114.411,114.2858,114.3554,4058.0
2018-12-27 13:10:00,164.37,164.37,164.14,164.35,6677.0,114.3415,114.3415,114.1815,114.3275,6677.0
2018-12-27 13:15:00,164.3,164.4,164.22,164.23,2600.0,114.2928,114.3623,114.2371,114.2441,2600.0
2018-12-27 13:20:00,164.18,164.23,164.09,164.19,3143.0,114.2093,114.2441,114.1467,114.2162,3143.0
2018-12-27 13:25:00,164.16,164.36,163.98,164.0,16686.0,114.1954,114.3345,114.0702,114.0841,16686.0
2018-12-27 13:30:00,163.97,164.21,163.97,164.03,7373.0,114.0632,114.2302,114.0632,114.1049,7373.0
2018-12-27 13:35:00,164.0,164.04,163.87,163.88,9900.0,114.0841,114.1119,113.9936,114.0006,9900.0
2018-12-27 13:40:00,163.92,164.05,163.82,163.85,4298.0,114.0284,114.1189,113.9589,113.9797,4298.0
2018-12-27 13:45:00,163.91,164.02,163.58,163.6,16948.0,114.0215,114.098,113.7919,113.8058,16948.0
2018-12-27 13:50:00,163.67,163.67,163.29,163.29,4522.0,113.8545,113.8545,113.5902,113.5902,4522.0
2018-12-27 13:55:00,163.23,163.6,163.23,163.46,2900.0,113.5484,113.8058,113.5484,113.7084,2900.0
2018-12-27 14:00:00,163.44,163.44,163.11,163.35,6018.0,113.6945,113.6945,113.465,113.6319,6018.0
2018-12-27 14:05:00,163.34,163.38,162.88,162.88,11671.0,113.625,113.6528,113.305,113.305,11671.0
2018-12-27 14:10:00,162.85,163.09,162.83,162.96,4311.0,113.2841,113.451,113.2702,113.3606,4311.0
2018-12-27 14:15:00,162.9,162.92,162.63,162.71,5500.0,113.3189,113.3328,113.1311,113.1867,5500.0
2018-12-27 14:20:00,162.7,163.0,162.62,162.88,9267.0,113.1797,113.3884,113.1241,113.305,9267.0
2018-12-27 14:25:00,162.89,162.97,162.63,162.9,5571.0,113.3119,113.3676,113.1311,113.3189,5571.0
2018-12-27 14:30:00,162.91,162.91,162.59,162.61,4911.0,113.3258,113.3258,113.1032,113.1171,4911.0
2018-12-27 14:35:00,162.77,163.17,162.76,163.13,7781.0,113.2284,113.5067,113.2215,113.4789,7781.0
2018-12-27 14:40:00,163.16,164.0,163.08,163.96,18123.0,113.4997,114.0841,113.4441,114.0562,18123.0
2018-12-27 14:45:00,163.99,164.05,163.25,163.4,12229.0,114.0771,114.1189,113.5623,113.6667,12229.0
2018-12-27 14:50:00,163.35,164.0,163.27,163.64,10041.0,113.6319,114.0841,113.5763,113.8336,10041.0
2018-12-27 14:55:00,163.7,163.8,163.45,163.66,4765.0,113.8754,113.9449,113.7015,113.8476,4765.0
2018-12-27 15:00:00,163.76,163.76,163.22,163.57,12724.0,113.9171,113.9171,113.5415,113.785,12724.0
2018-12-27 15:05:00,163.56,163.88,163.36,163.68,9029.0,113.778,114.0006,113.6389,113.8615,9029.0
2018-12-27 15:10:00,163.68,164.49,163.56,164.49,23840.0,113.8615,114.4249,113.778,114.4249,23840.0
2018-12-27 15:15:00,164.58,164.61,164.22,164.28,8115.0,114.4875,114.5084,114.2371,114.2789,8115.0
2018-12-27 15:20:00,164.32,165.14,164.32,165.14,13932.0,114.3067,114.8771,114.3067,114.8771,13932.0
2018-12-27 15:25:00,165.2,165.9,165.1,165.87,8092.0,114.9188,115.4058,114.8493,115.3849,8092.0
2018-12-27 15:30:00,165.87,166.19,165.49,166.04,10114.0,115.3849,115.6075,115.1206,115.5032,10114.0
2018-12-27 15:35:00,166.13,166.61,166.05,166.45,16769.0,115.5658,115.8997,115.5101,115.7884,16769.0
2018-12-27 15:40:00,166.53,167.32,166.46,167.03,29804.0,115.844,116.3936,115.7953,116.1918,29804.0
2018-12-27 15:45:00,167.04,167.08,166.31,166.73,24443.0,116.1988,116.2266,115.691,115.9832,24443.0
2018-12-27 15:50:00,166.58,166.8,166.01,166.23,26024.0,115.8788,116.0319,115.4823,115.6353,26024.0
2018-12-27 15:55:00,166.28,167.36,166.28,167.34,89837.0,115.6701,116.4214,115.6701,116.4075,89837.0
2018-12-28 09:30:00,168.87,169.62,166.72,169.06,19689.0,117.4718,117.9935,115.9762,117.604,19689.0
2018-12-28 09:35:00,169.47,169.62,168.75,169.46,10007.0,117.8892,117.9935,117.3883,117.8822,10007.0
2018-12-28 09:40:00,169.4,170.15,168.95,169.8,8444.0,117.8405,118.3622,117.5275,118.1188,8444.0
2018-12-28 09:45:00,169.72,169.72,168.93,168.98,16855.0,118.0631,118.0631,117.5136,117.5483,16855.0
2018-12-28 09:50:00,169.04,169.23,168.65,169.18,15630.0,117.5901,117.7222,117.3188,117.6875,15630.0
2018-12-28 09:55:00,169.0,169.25,168.72,168.98,5597.0,117.5622,117.7362,117.3675,117.5483,5597.0
2018-12-28 10:00:00,169.11,169.37,168.79,168.93,5732.0,117.6388,117.8196,117.4162,117.5136,5732.0
2018-12-28 10:05:00,168.94,169.18,168.4,168.4,10184.0,117.5205,117.6875,117.1449,117.1449,10184.0
2018-12-28 10:10:00,168.48,168.64,168.1,168.64,3270.0,117.2005,117.3118,116.9362,117.3118,3270.0
2018-12-28 10:15:00,168.78,169.13,168.61,168.92,5573.0,117.4092,117.6527,117.2909,117.5066,5573.0
2018-12-28 10:20:00,168.79,169.1,168.69,168.98,7083.0,117.4162,117.6318,117.3466,117.5483,7083.0
2018-12-28 10:25:00,168.98,169.01,168.35,168.49,6644.0,117.5483,117.5692,117.1101,117.2075,6644.0
2018-12-28 10:30:00,168.57,168.65,167.86,167.86,3951.0,117.2631,117.3188,116.7692,116.7692,3951.0
2018-12-28 10:35:00,167.85,167.95,167.29,167.95,6894.0,116.7623,116.8318,116.3727,116.8318,6894.0
2018-12-28 10:40:00,167.94,168.05,167.64,168.02,2320.0,116.8249,116.9014,116.6162,116.8805,2320.0
2018-12-28 10:45:00,167.8,167.96,167.35,167.96,12346.0,116.7275,116.8388,116.4144,116.8388,12346.0
2018-12-28 10:50:00,167.98,168.27,167.7,167.77,11712.0,116.8527,117.0544,116.6579,116.7066,11712.0
2018-12-28 10:55:00,167.91,168.15,167.63,167.94,7382.0,116.804,116.971,116.6092,116.8249,7382.0
2018-12-28 11:00:00,167.97,167.98,167.6,167.7,11225.0,116.8457,116.8527,116.5884,116.6579,11225.0
2018-12-28 11:05:00,167.75,168.03,167.57,168.01,10469.0,116.6927,116.8875,116.5675,116.8736,10469.0
2018-12-28 11:10:00,167.98,167.98,167.06,167.16,10195.0,116.8527,116.8527,116.2127,116.2823,10195.0
2018-12-28 11:15:00,167.14,167.54,166.7,166.71,11418.0,116.2684,116.5466,115.9623,115.9692,11418.0
2018-12-28 11:20:00,166.74,166.74,165.93,166.32,16155.0,115.9901,115.9901,115.4266,115.6979,16155.0
2018-12-28 11:25:00,166.38,166.76,166.31,166.68,4908.0,115.7397,116.004,115.691,115.9484,4908.0
2018-12-28 11:30:00,166.8,166.88,166.47,166.76,4204.0,116.0319,116.0875,115.8023,116.004,4204.0
2018-12-28 11:35:00,166.84,167.02,166.58,166.87,5047.0,116.0597,116.1849,115.8788,116.0805,5047.0
2018-12-28 11:40:00,166.87,166.89,166.39,166.39,5922.0,116.0805,116.0945,115.7466,115.7466,5922.0
2018-12-28 11:45:00,166.39,166.4,166.03,166.29,6245.0,115.7466,115.7536,115.4962,115.6771,6245.0
2018-12-28 11:50:00,166.19,166.67,166.14,166.49,10810.0,115.6075,115.9414,115.5727,115.8162,10810.0
2018-12-28 11:55:00,166.45,166.52,166.26,166.45,6055.0,115.7884,115.8371,115.6562,115.7884,6055.0
2018-12-28 12:00:00,166.4,166.66,166.34,166.59,6135.0,115.7536,115.9345,115.7119,115.8858,6135.0
2018-12-28 12:05:00,166.65,166.65,166.45,166.52,6722.0,115.9275,115.9275,115.7884,115.8371,6722.0
2018-12-28 12:10:00,166.52,166.59,166.24,166.34,8021.0,115.8371,115.8858,115.6423,115.7119,8021.0
2018-12-28 12:15:00,166.34,166.47,166.06,166.47,8866.0,115.7119,115.8023,115.5171,115.8023,8866.0
2018-12-28 12:20:00,166.6,166.91,166.47,166.79,7915.0,115.8927,116.1084,115.8023,116.0249,7915.0
2018-12-28 12:25:00,166.74,166.74,166.49,166.68,6300.0,115.9901,115.9901,115.8162,115.9484,6300.0
2018-12-28 12:30:00,166.65,166.75,166.52,166.63,4499.0,115.9275,115.9971,115.8371,115.9136,4499.0
2018-12-28 12:35:00,166.6,166.7,166.43,166.7,7212.0,115.8927,115.9623,115.7745,115.9623,7212.0
2018-12-28 12:40:00,166.7,166.81,166.67,166.69,7365.0,115.9623,116.0388,115.9414,115.9553,7365.0
2018-12-28 12:45:00,166.67,166.71,166.48,166.6,6261.0,115.9414,115.9692,115.8092,115.8927,6261.0
2018-12-28 12:50:00,166.61,166.65,166.35,166.58,4287.0,115.8997,115.9275,115.7188,115.8788,4287.0
2018-12-28 12:55:00,166.57,166.67,166.43,166.46,7915.0,115.8719,115.9414,115.7745,115.7953,7915.0
2018-12-28 13:00:00,166.52,166.69,166.49,166.54,6517.0,115.8371,115.9553,115.8162,115.851,6517.0
2018-12-28 13:05:00,166.51,166.89,166.49,166.89,4829.0,115.8301,116.0945,115.8162,116.0945,4829.0
2018-12-28 13:10:00,166.88,167.21,166.88,167.09,3399.0,116.0875,116.3171,116.0875,116.2336,3399.0
2018-12-28 13:15:00,167.17,167.32,166.94,166.96,3431.0,116.2892,116.3936,116.1292,116.1432,3431.0
2018-12-28 13:20:00,166.92,167.16,166.8,166.8,6560.0,116.1153,116.2823,116.0319,116.0319,6560.0
2018-12-28 13:25:00,166.78,167.02,166.77,167.02,5252.0,116.0179,116.1849,116.011,116.1849,5252.0
2018-12-28 13:30:00,166.94,166.96,166.75,166.86,4761.0,116.1292,116.1432,115.9971,116.0736,4761.0
2018-12-28 13:35:00,166.86,167.02,166.62,166.7,6905.0,116.0736,116.1849,115.9066,115.9623,6905.0
2018-12-28 13:40:00,166.69,166.72,166.47,166.49,4057.0,115.9553,115.9762,115.8023,115.8162,4057.0
2018-12-28 13:45:00,166.47,167.02,166.47,166.84,3356.0,115.8023,116.1849,115.8023,116.0597,3356.0
2018-12-28 13:50:00,166.89,166.96,166.58,166.65,6567.0,116.0945,116.1432,115.8788,115.9275,6567.0
2018-12-28 13:55:00,166.59,166.9,166.59,166.86,5055.0,115.8858,116.1014,115.8858,116.0736,5055.0
2018-12-28 14:00:00,166.88,167.38,166.86,167.38,3648.0,116.0875,116.4353,116.0736,116.4353,3648.0
2018-12-28 14:05:00,167.51,167.74,167.48,167.65,6134.0,116.5258,116.6857,116.5049,116.6231,6134.0
2018-12-28 14:10:00,167.72,167.77,167.46,167.74,6557.0,116.6718,116.7066,116.491,116.6857,6557.0
2018-12-28 14:15:00,167.85,168.12,167.52,167.53,5913.0,116.7623,116.9501,116.5327,116.5397,5913.0
2018-12-28 14:20:00,167.57,167.66,167.17,167.56,7639.0,116.5675,116.6301,116.2892,116.5605,7639.0
2018-12-28 14:25:00,167.51,167.68,167.46,167.57,2976.0,116.5258,116.644,116.491,116.5675,2976.0
2018-12-28 14:30:00,167.6,167.92,167.49,167.78,4943.0,116.5884,116.811,116.5118,116.7136,4943.0
2018-12-28 14:35:00,167.85,168.26,167.82,168.26,6060.0,116.7623,117.0475,116.7414,117.0475,6060.0
2018-12-28 14:40:00,168.2,168.44,168.08,168.18,7512.0,117.0057,117.1727,116.9223,116.9918,7512.0
2018-12-28 14:45:00,168.14,168.5,168.0,168.5,5516.0,116.964,117.2144,116.8666,117.2144,5516.0
2018-12-28 14:50:00,168.43,168.86,168.37,168.62,8646.0,117.1657,117.4649,117.124,117.2979,8646.0
2018-12-28 14:55:00,168.72,168.96,168.54,168.81,7341.0,117.3675,117.5344,117.2423,117.4301,7341.0
2018-12-28 15:00:00,168.83,168.87,168.32,168.41,6566.0,117.444,117.4718,117.0892,117.1518,6566.0
2018-12-28 15:05:00,168.35,168.37,167.93,168.13,8511.0,117.1101,117.124,116.8179,116.957,8511.0
2018-12-28 15:10:00,168.03,168.15,167.56,168.15,9234.0,116.8875,116.971,116.5605,116.971,9234.0
2018-12-28 15:15:00,168.1,168.19,167.6,167.6,6037.0,116.9362,116.9988,116.5884,116.5884,6037.0
2018-12-28 15:20:00,167.54,167.61,167.36,167.5,11177.0,116.5466,116.5953,116.4214,116.5188,11177.0
2018-12-28 15:25:00,167.59,167.59,166.79,167.11,11428.0,116.5814,116.5814,116.0249,116.2475,11428.0
2018-12-28 15:30:00,167.16,167.36,166.74,167.32,17417.0,116.2823,116.4214,115.9901,116.3936,17417.0
2018-12-28 15:35:00,167.27,167.6,166.94,167.0,22492.0,116.3588,116.5884,116.1292,116.171,22492.0
2018-12-28 15:40:00,167.02,167.34,166.73,166.73,20397.0,116.1849,116.4075,115.9832,115.9832,20397.0
2018-12-28 15:45:00,166.8,167.04,166.61,167.04,32409.0,116.0319,116.1988,115.8997,116.1988,32409.0
2018-12-28 15:50:00,166.99,167.56,166.87,167.21,44042.0,116.164,116.5605,116.0805,116.3171,44042.0
2018-12-28 15:55:00,167.22,168.35,167.22,168.05,157969.0,116.324,117.1101,116.324,116.9014,157969.0
2018-12-31 09:30:00,168.26,168.6,167.66,167.88,18396.0,117.0475,117.284,116.6301,116.7831,18396.0
2018-12-31 09:35:00,167.78,167.88,167.03,167.5,11686.0,116.7136,116.7831,116.1918,116.5188,11686.0
2018-12-31 09:40:00,167.5,167.88,167.25,167.8,9197.0,116.5188,116.7831,116.3449,116.7275,9197.0
2018-12-31 09:45:00,167.94,168.36,167.94,168.22,8490.0,116.8249,117.117,116.8249,117.0197,8490.0
2018-12-31 09:50:00,168.26,168.39,167.65,167.67,8657.0,117.0475,117.1379,116.6231,116.6371,8657.0
2018-12-31 09:55:00,167.65,167.97,167.49,167.85,9018.0,116.6231,116.8457,116.5118,116.7623,9018.0
2018-12-31 10:00:00,167.91,168.33,167.81,167.99,11536.0,116.804,117.0962,116.7344,116.8597,11536.0
2018-12-31 10:05:00,167.9,168.16,167.87,168.01,8536.0,116.797,116.9779,116.7762,116.8736,8536.0
2018-12-31 10:10:00,168.06,168.34,167.9,167.9,13296.0,116.9084,117.1031,116.797,116.797,13296.0
2018-12-31 10:15:00,167.76,168.06,167.68,168.0,3569.0,116.6997,116.9084,116.644,116.8666,3569.0
2018-12-31 10:20:00,168.05,168.31,167.85,167.97,8940.0,116.9014,117.0823,116.7623,116.8457,8940.0
2018-12-31 10:25:00,167.93,167.99,167.69,167.7,6273.0,116.8179,116.8597,116.651,116.6579,6273.0
2018-12-31 10:30:00,167.65,167.69,167.5,167.54,8162.0,116.6231,116.651,116.5188,116.5466,8162.0
2018-12-31 10:35:00,167.5,168.05,167.47,167.68,10044.0,116.5188,116.9014,116.4979,116.644,10044.0
2018-12-31 10:40:00,167.68,167.68,167.06,167.13,5405.0,116.644,116.644,116.2127,116.2614,5405.0
2018-12-31 10:45:00,167.21,167.21,166.73,166.75,6233.0,116.3171,116.3171,115.9832,115.9971,6233.0
2018-12-31 10:50:00,166.7,166.7,166.06,166.08,9842.0,115.9623,115.9623,115.5171,115.531,9842.0
2018-12-31 10:55:00,166.07,166.48,166.07,166.45,9728.0,115.524,115.8092,115.524,115.7884,9728.0
2018-12-31 11:00:00,166.49,166.53,166.28,166.29,14570.0,115.8162,115.844,115.6701,115.6771,14570.0
2018-12-31 11:05:00,166.31,166.35,166.19,166.22,9886.0,115.691,115.7188,115.6075,115.6284,9886.0
2018-12-31 11:10:00,166.17,166.17,165.69,166.01,9177.0,115.5936,115.5936,115.2597,115.4823,9177.0
2018-12-31 11:15:00,166.01,166.3,165.91,166.11,7490.0,115.4823,115.684,115.4127,115.5519,7490.0
2018-12-31 11:20:00,166.05,166.06,165.75,165.81,6822.0,115.5101,115.5171,115.3014,115.3432,6822.0
2018-12-31 11:25:00,165.68,165.69,165.22,165.38,7897.0,115.2527,115.2597,114.9327,115.044,7897.0
2018-12-31 11:30:00,165.34,165.45,164.98,165.35,10705.0,115.0162,115.0927,114.7658,115.0232,10705.0
2018-12-31 11:35:00,165.27,165.91,165.15,165.7,5898.0,114.9675,115.4127,114.8841,115.2667,5898.0
2018-12-31 11:40:00,165.56,165.57,165.18,165.37,3103.0,115.1693,115.1762,114.9049,115.0371,3103.0
2018-12-31 11:45:00,165.33,165.86,165.27,165.83,7647.0,115.0093,115.378,114.9675,115.3571,7647.0
2018-12-31 11:50:00,165.77,165.91,165.62,165.91,7853.0,115.3153,115.4127,115.211,115.4127,7853.0
2018-12-31 11:55:00,165.92,166.05,165.59,165.87,3049.0,115.4197,115.5101,115.1901,115.3849,3049.0
2018-12-31 12:00:00,165.83,165.85,165.52,165.56,4661.0,115.3571,115.371,115.1414,115.1693,4661.0
2018-12-31 12:05:00,165.57,165.57,165.36,165.4,4612.0,115.1762,115.1762,115.0301,115.058,4612.0
2018-12-31 12:10:00,165.42,165.5,165.19,165.35,4679.0,115.0719,115.1275,114.9119,115.0232,4679.0
2018-12-31 12:15:00,165.34,165.38,165.24,165.24,5818.0,115.0162,115.044,114.9467,114.9467,5818.0
2018-12-31 12:20:00,165.29,165.68,165.29,165.66,3153.0,114.9814,115.2527,114.9814,115.2388,3153.0
2018-12-31 12:25:00,165.59,166.29,165.59,166.29,10795.0,115.1901,115.6771,115.1901,115.6771,10795.0
2018-12-31 12:30:00,166.41,166.48,166.28,166.43,14891.0,115.7606,115.8092,115.6701,115.7745,14891.0
2018-12-31 12:35:00,166.58,166.87,166.46,166.65,2812.0,115.8788,116.0805,115.7953,115.9275,2812.0
2018-12-31 12:40:00,166.67,166.71,166.46,166.67,5474.0,115.9414,115.9692,115.7953,115.9414,5474.0
2018-12-31 12:45:00,166.74,166.85,166.73,166.77,2821.0,115.9901,116.0666,115.9832,116.011,2821.0
2018-12-31 12:50:00,166.76,167.07,166.74,166.99,5555.0,116.004,116.2197,115.9901,116.164,5555.0
2018-12-31 12:55:00,166.97,167.66,166.97,167.63,20215.0,116.1501,116.6301,116.1501,116.6092,20215.0
2018-12-31 13:00:00,167.72,167.72,167.36,167.36,7388.0,116.6718,116.6718,116.4214,116.4214,7388.0
2018-12-31 13:05:00,167.44,167.65,167.35,167.35,5530.0,116.4771,116.6231,116.4144,116.4144,5530.0
2018-12-31 13:10:00,167.28,167.44,167.19,167.33,3383.0,116.3658,116.4771,116.3031,116.4005,3383.0
2018-12-31 13:15:00,167.36,167.59,167.36,167.44,4719.0,116.4214,116.5814,116.4214,116.4771,4719.0
2018-12-31 13:20:00,167.38,167.65,167.36,167.65,2835.0,116.4353,116.6231,116.4214,116.6231,2835.0
2018-12-31 13:25:00,167.71,167.81,167.57,167.68,5185.0,116.6649,116.7344,116.5675,116.644,5185.0
2018-12-31 13:30:00,167.68,167.84,167.62,167.67,4752.0,116.644,116.7553,116.6023,116.6371,4752.0
2018-12-31 13:35:00,167.71,167.76,167.51,167.62,4213.0,116.6649,116.6997,116.5258,116.6023,4213.0
2018-12-31 13:40:00,167.58,167.67,167.41,167.41,3463.0,116.5744,116.6371,116.4562,116.4562,3463.0
2018-12-31 13:45:00,167.37,167.42,167.24,167.42,5047.0,116.4284,116.4631,116.3379,116.4631,5047.0
2018-12-31 13:50:00,167.47,167.5,167.35,167.46,4018.0,116.4979,116.5188,116.4144,116.491,4018.0
2018-12-31 13:55:00,167.49,167.6,167.41,167.42,3011.0,116.5118,116.5884,116.4562,116.4631,3011.0
2018-12-31 14:00:00,167.35,167.44,167.21,167.41,3299.0,116.4144,116.4771,116.3171,116.4562,3299.0
2018-12-31 14:05:00,167.38,167.65,167.38,167.48,2752.0,116.4353,116.6231,116.4353,116.5049,2752.0
2018-12-31 14:10:00,167.4,167.4,167.13,167.18,2496.0,116.4492,116.4492,116.2614,116.2962,2496.0
2018-12-31 14:15:00,167.25,167.51,167.1,167.39,4326.0,116.3449,116.5258,116.2405,116.4423,4326.0
2018-12-31 14:20:00,167.3,167.31,166.68,166.7,6935.0,116.3797,116.3866,115.9484,115.9623,6935.0
2018-12-31 14:25:00,166.67,166.75,166.42,166.44,3916.0,115.9414,115.9971,115.7675,115.7814,3916.0
2018-12-31 14:30:00,166.53,166.67,166.1,166.1,5087.0,115.844,115.9414,115.5449,115.5449,5087.0
2018-12-31 14:35:00,166.17,166.26,165.97,166.19,3515.0,115.5936,115.6562,115.4545,115.6075,3515.0
2018-12-31 14:40:00,166.16,166.28,166.12,166.28,4325.0,115.5866,115.6701,115.5588,115.6701,4325.0
2018-12-31 14:45:00,166.22,166.54,166.22,166.49,5228.0,115.6284,115.851,115.6284,115.8162,5228.0
2018-12-31 14:50:00,166.5,166.71,166.5,166.7,6936.0,115.8232,115.9692,115.8232,115.9623,6936.0
2018-12-31 14:55:00,166.61,166.99,166.58,166.63,30099.0,115.8997,116.164,115.8788,115.9136,30099.0
2018-12-31 15:00:00,166.65,167.0,166.65,166.73,11030.0,115.9275,116.171,115.9275,115.9832,11030.0
2018-12-31 15:05:00,166.77,166.82,166.41,166.41,9815.0,116.011,116.0458,115.7606,115.7606,9815.0
2018-12-31 15:10:00,166.38,166.48,166.02,166.06,15697.0,115.7397,115.8092,115.4893,115.5171,15697.0
2018-12-31 15:15:00,166.08,166.08,165.72,165.82,9995.0,115.531,115.531,115.2806,115.3501,9995.0
2018-12-31 15:20:00,165.83,166.16,165.77,165.84,12306.0,115.3571,115.5866,115.3153,115.364,12306.0
2018-12-31 15:25:00,165.82,166.42,165.81,166.27,12587.0,115.3501,115.7675,115.3432,115.6632,12587.0
2018-12-31 15:30:00,166.23,166.86,166.23,166.76,7516.0,115.6353,116.0736,115.6353,116.004,7516.0
2018-12-31 15:35:00,166.76,167.0,166.68,167.0,9373.0,116.004,116.171,115.9484,116.171,9373.0
2018-12-31 15:40:00,167.01,167.59,166.93,167.52,15733.0,116.1779,116.5814,116.1223,116.5327,15733.0
2018-12-31 15:45:00,167.5,167.62,167.07,167.3,25348.0,116.5188,116.6023,116.2197,116.3797,25348.0
2018-12-31 15:50:00,167.33,167.45,167.05,167.05,21220.0,116.4005,116.484,116.2058,116.2058,21220.0
2018-12-31 15:55:00,167.07,168.02,167.07,168.01,113705.0,116.2197,116.8805,116.2197,116.8736,113705.0
2019-01-02 09:30:00,166.35,167.29,165.23,165.49,33929.0,115.7188,116.3727,114.9397,115.1206,33929.0
2019-01-02 09:35:00,165.64,165.89,164.65,165.25,24502.0,115.2249,115.3988,114.5362,114.9536,24502.0
2019-01-02 09:40:00,165.5,165.64,164.43,164.46,11873.0,115.1275,115.2249,114.3832,114.4041,11873.0
2019-01-02 09:45:00,164.55,165.14,164.44,164.67,8786.0,114.4667,114.8771,114.3902,114.5501,8786.0
2019-01-02 09:50:00,164.66,165.46,164.5,164.5,7654.0,114.5432,115.0997,114.4319,114.4319,7654.0
2019-01-02 09:55:00,164.5,165.19,164.5,165.19,13769.0,114.4319,114.9119,114.4319,114.9119,13769.0
2019-01-02 10:00:00,165.21,165.41,165.06,165.28,4035.0,114.9258,115.0649,114.8214,114.9745,4035.0
2019-01-02 10:05:00,165.27,166.28,165.27,166.28,16242.0,114.9675,115.6701,114.9675,115.6701,16242.0
2019-01-02 10:10:00,166.14,166.28,165.82,166.15,6118.0,115.5727,115.6701,115.3501,115.5797,6118.0
2019-01-02 10:15:00,166.03,166.03,165.41,165.45,6286.0,115.4962,115.4962,115.0649,115.0927,6286.0
2019-01-02 10:20:00,165.36,165.6,164.93,165.09,6923.0,115.0301,115.1971,114.731,114.8423,6923.0
2019-01-02 10:25:00,165.15,165.38,164.4,164.46,11415.0,114.8841,115.044,114.3623,114.4041,11415.0
2019-01-02 10:30:00,164.53,164.86,164.4,164.6,6935.0,114.4528,114.6823,114.3623,114.5015,6935.0
2019-01-02 10:35:00,164.67,164.78,164.5,164.6,7482.0,114.5501,114.6267,114.4319,114.5015,7482.0
2019-01-02 10:40:00,164.65,165.1,164.65,165.1,11594.0,114.5362,114.8493,114.5362,114.8493,11594.0
2019-01-02 10:45:00,165.12,165.28,164.61,164.63,4500.0,114.8632,114.9745,114.5084,114.5223,4500.0
2019-01-02 10:50:00,164.58,165.07,164.53,164.71,6900.0,114.4875,114.8284,114.4528,114.578,6900.0
2019-01-02 10:55:00,164.77,165.09,164.77,164.9,5070.0,114.6197,114.8423,114.6197,114.7101,5070.0
2019-01-02 11:00:00,165.06,165.06,164.51,164.83,9940.0,114.8214,114.8214,114.4388,114.6615,9940.0
2019-01-02 11:05:00,164.78,164.95,164.54,164.67,5695.0,114.6267,114.7449,114.4597,114.5501,5695.0
2019-01-02 11:10:00,164.67,165.06,164.67,165.06,4903.0,114.5501,114.8214,114.5501,114.8214,4903.0
2019-01-02 11:15:00,165.07,165.39,164.97,165.39,4813.0,114.8284,115.051,114.7588,115.051,4813.0
2019-01-02 11:20:00,165.45,165.6,165.21,165.25,6024.0,115.0927,115.1971,114.9258,114.9536,6024.0
2019-01-02 11:25:00,165.27,165.27,164.83,165.02,9214.0,114.9675,114.9675,114.6615,114.7936,9214.0
2019-01-02 11:30:00,164.9,165.4,164.83,165.4,6289.0,114.7101,115.058,114.6615,115.058,6289.0
2019-01-02 11:35:00,165.34,165.4,165.1,165.4,4906.0,115.0162,115.058,114.8493,115.058,4906.0
2019-01-02 11:40:00,165.37,165.83,165.37,165.79,3766.0,115.0371,115.3571,115.0371,115.3293,3766.0
2019-01-02 11:45:00,165.83,166.0,165.83,166.0,2700.0,115.3571,115.4753,115.3571,115.4753,2700.0
2019-01-02 11:50:00,165.85,165.87,165.28,165.28,3444.0,115.371,115.3849,114.9745,114.9745,3444.0
2019-01-02 11:55:00,165.31,165.43,165.14,165.19,1500.0,114.9954,115.0788,114.8771,114.9119,1500.0
2019-01-02 12:00:00,165.1,165.36,165.04,165.04,4584.0,114.8493,115.0301,114.8075,114.8075,4584.0
2019-01-02 12:05:00,165.1,165.33,164.71,164.77,9310.0,114.8493,115.0093,114.578,114.6197,9310.0
2019-01-02 12:10:00,164.75,164.95,164.75,164.92,2730.0,114.6058,114.7449,114.6058,114.7241,2730.0
2019-01-02 12:15:00,164.94,164.96,164.67,164.75,5621.0,114.738,114.7519,114.5501,114.6058,5621.0
2019-01-02 12:20:00,164.73,164.83,164.53,164.56,8535.0,114.5919,114.6615,114.4528,114.4736,8535.0
2019-01-02 12:25:00,164.61,164.65,164.46,164.46,2896.0,114.5084,114.5362,114.4041,114.4041,2896.0
2019-01-02 12:30:00,164.44,164.65,164.38,164.58,6573.0,114.3902,114.5362,114.3484,114.4875,6573.0
2019-01-02 12:35:00,164.56,164.86,164.56,164.77,5965.0,114.4736,114.6823,114.4736,114.6197,5965.0
2019-01-02 12:40:00,164.78,164.82,164.59,164.71,4037.0,114.6267,114.6545,114.4945,114.578,4037.0
2019-01-02 12:45:00,164.71,164.92,164.63,164.67,5203.0,114.578,114.7241,114.5223,114.5501,5203.0
2019-01-02 12:50:00,164.7,164.79,164.56,164.64,3419.0,114.571,114.6336,114.4736,114.5293,3419.0
2019-01-02 12:55:00,164.64,164.82,164.6,164.7,4086.0,114.5293,114.6545,114.5015,114.571,4086.0
2019-01-02 13:00:00,164.71,164.94,164.63,164.63,5938.0,114.578,114.738,114.5223,114.5223,5938.0
2019-01-02 13:05:00,164.66,164.94,164.66,164.94,3711.0,114.5432,114.738,114.5432,114.738,3711.0
2019-01-02 13:10:00,164.87,164.94,164.74,164.89,4248.0,114.6893,114.738,114.5988,114.7032,4248.0
2019-01-02 13:15:00,164.79,164.91,164.6,164.88,10483.0,114.6336,114.7171,114.5015,114.6962,10483.0
2019-01-02 13:20:00,164.83,165.19,164.82,165.18,5925.0,114.6615,114.9119,114.6545,114.9049,5925.0
2019-01-02 13:25:00,165.24,165.71,165.19,165.63,6828.0,114.9467,115.2736,114.9119,115.218,6828.0
2019-01-02 13:30:00,165.58,165.71,165.29,165.29,4511.0,115.1832,115.2736,114.9814,114.9814,4511.0
2019-01-02 13:35:00,165.25,165.39,165.23,165.31,5258.0,114.9536,115.051,114.9397,114.9954,5258.0
2019-01-02 13:40:00,165.39,165.46,165.33,165.39,2100.0,115.051,115.0997,115.0093,115.051,2100.0
2019-01-02 13:45:00,165.35,165.36,165.22,165.3,8059.0,115.0232,115.0301,114.9327,114.9884,8059.0
2019-01-02 13:50:00,165.25,165.37,165.23,165.3,3900.0,114.9536,115.0371,114.9397,114.9884,3900.0
2019-01-02 13:55:00,165.29,165.37,165.18,165.37,11761.0,114.9814,115.0371,114.9049,115.0371,11761.0
2019-01-02 14:00:00,165.34,165.34,164.77,164.98,12649.0,115.0162,115.0162,114.6197,114.7658,12649.0
2019-01-02 14:05:00,164.88,164.93,164.47,164.59,8526.0,114.6962,114.731,114.411,114.4945,8526.0
2019-01-02 14:10:00,164.59,164.6,164.33,164.5,7107.0,114.4945,114.5015,114.3136,114.4319,7107.0
2019-01-02 14:15:00,164.52,164.65,164.49,164.61,2976.0,114.4458,114.5362,114.4249,114.5084,2976.0
2019-01-02 14:20:00,164.53,164.82,164.52,164.82,3247.0,114.4528,114.6545,114.4458,114.6545,3247.0
2019-01-02 14:25:00,164.78,164.84,164.5,164.69,6257.0,114.6267,114.6684,114.4319,114.5641,6257.0
2019-01-02 14:30:00,164.74,165.35,164.74,165.15,8163.0,114.5988,115.0232,114.5988,114.8841,8163.0
2019-01-02 14:35:00,165.22,165.39,165.1,165.25,4256.0,114.9327,115.051,114.8493,114.9536,4256.0
2019-01-02 14:40:00,165.17,165.35,164.93,165.31,7796.0,114.898,115.0232,114.731,114.9954,7796.0
2019-01-02 14:45:00,165.28,165.4,165.13,165.38,5050.0,114.9745,115.058,114.8701,115.044,5050.0
2019-01-02 14:50:00,165.34,165.4,165.24,165.26,6393.0,115.0162,115.058,114.9467,114.9606,6393.0
2019-01-02 14:55:00,165.23,165.32,165.12,165.12,5105.0,114.9397,115.0023,114.8632,114.8632,5105.0
2019-01-02 15:00:00,165.1,165.32,165.04,165.04,8500.0,114.8493,115.0023,114.8075,114.8075,8500.0
2019-01-02 15:05:00,164.99,164.99,164.78,164.92,6776.0,114.7728,114.7728,114.6267,114.7241,6776.0
2019-01-02 15:10:00,164.88,165.06,164.72,165.01,5825.0,114.6962,114.8214,114.5849,114.7867,5825.0
2019-01-02 15:15:00,164.96,165.09,164.48,164.48,8028.0,114.7519,114.8423,114.418,114.418,8028.0
2019-01-02 15:20:00,164.46,164.76,164.4,164.72,28306.0,114.4041,114.6128,114.3623,114.5849,28306.0
2019-01-02 15:25:00,164.77,164.85,164.55,164.81,18143.0,114.6197,114.6754,114.4667,114.6475,18143.0
2019-01-02 15:30:00,164.81,164.81,164.38,164.41,12790.0,114.6475,114.6475,114.3484,114.3693,12790.0
2019-01-02 15:35:00,164.4,164.47,163.81,163.82,16694.0,114.3623,114.411,113.9519,113.9589,16694.0
2019-01-02 15:40:00,163.79,164.26,163.63,164.07,28473.0,113.938,114.2649,113.8267,114.1328,28473.0
2019-01-02 15:45:00,164.07,164.34,163.86,163.86,28146.0,114.1328,114.3206,113.9867,113.9867,28146.0
2019-01-02 15:50:00,163.85,164.38,163.82,164.36,31955.0,113.9797,114.3484,113.9589,114.3345,31955.0
2019-01-02 15:55:00,164.36,165.07,164.36,165.01,80314.0,114.3345,114.8284,114.3345,114.7867,80314.0
2019-01-03 09:30:00,164.34,165.73,164.34,165.47,28633.0,114.3206,115.2875,114.3206,115.1067,28633.0
2019-01-03 09:35:00,165.47,166.28,165.25,165.9,20317.0,115.1067,115.6701,114.9536,115.4058,20317.0
2019-01-03 09:40:00,165.88,166.12,165.0,165.27,13947.0,115.3919,115.5588,114.7797,114.9675,13947.0
2019-01-03 09:45:00,165.25,165.88,165.21,165.7,14589.0,114.9536,115.3919,114.9258,115.2667,14589.0
2019-01-03 09:50:00,165.8,165.98,165.42,165.64,11994.0,115.3362,115.4614,115.0719,115.2249,11994.0
2019-01-03 09:55:00,165.72,165.73,165.22,165.43,12800.0,115.2806,115.2875,114.9327,115.0788,12800.0
2019-01-03 10:00:00,165.48,165.48,164.58,164.7,26553.0,115.1136,115.1136,114.4875,114.571,26553.0
2019-01-03 10:05:00,164.77,164.86,164.31,164.86,21227.0,114.6197,114.6823,114.2997,114.6823,21227.0
2019-01-03 10:10:00,164.86,165.31,164.86,165.31,12832.0,114.6823,114.9954,114.6823,114.9954,12832.0
2019-01-03 10:15:00,165.21,165.21,164.46,165.09,9729.0,114.9258,114.9258,114.4041,114.8423,9729.0
2019-01-03 10:20:00,165.02,165.44,164.77,165.41,12875.0,114.7936,115.0858,114.6197,115.0649,12875.0
2019-01-03 10:25:00,165.41,165.7,165.38,165.39,9928.0,115.0649,115.2667,115.044,115.051,9928.0
2019-01-03 10:30:00,165.4,166.11,165.38,166.02,9071.0,115.058,115.5519,115.044,115.4893,9071.0
2019-01-03 10:35:00,165.99,166.13,165.43,165.43,9505.0,115.4684,115.5658,115.0788,115.0788,9505.0
2019-01-03 10:40:00,165.51,165.63,165.1,165.25,15858.0,115.1345,115.218,114.8493,114.9536,15858.0
2019-01-03 10:45:00,165.23,165.67,165.2,165.21,10658.0,114.9397,115.2458,114.9188,114.9258,10658.0
2019-01-03 10:50:00,165.07,165.27,165.01,165.21,6056.0,114.8284,114.9675,114.7867,114.9258,6056.0
2019-01-03 10:55:00,165.27,165.76,165.27,165.55,9077.0,114.9675,115.3084,114.9675,115.1623,9077.0
2019-01-03 11:00:00,165.54,165.58,165.33,165.5,9335.0,115.1554,115.1832,115.0093,115.1275,9335.0
2019-01-03 11:05:00,165.4,165.57,165.04,165.46,12215.0,115.058,115.1762,114.8075,115.0997,12215.0
2019-01-03 11:10:00,165.54,165.99,165.54,165.95,17086.0,115.1554,115.4684,115.1554,115.4406,17086.0
2019-01-03 11:15:00,165.87,166.23,165.81,165.9,7923.0,115.3849,115.6353,115.3432,115.4058,7923.0
2019-01-03 11:20:00,165.9,166.34,165.67,166.22,10801.0,115.4058,115.7119,115.2458,115.6284,10801.0
2019-01-03 11:25:00,166.27,166.39,166.04,166.2,12261.0,115.6632,115.7466,115.5032,115.6145,12261.0
2019-01-03 11:30:00,166.24,166.41,166.04,166.39,7654.0,115.6423,115.7606,115.5032,115.7466,7654.0
2019-01-03 11:35:00,166.38,167.28,166.37,167.28,5986.0,115.7397,116.3658,115.7327,116.3658,5986.0
2019-01-03 11:40:00,167.53,167.81,167.35,167.35,15989.0,116.5397,116.7344,116.4144,116.4144,15989.0
2019-01-03 11:45:00,167.37,167.38,166.9,167.27,6060.0,116.4284,116.4353,116.1014,116.3588,6060.0
2019-01-03 11:50:00,167.23,167.25,166.69,166.86,13135.0,116.331,116.3449,115.9553,116.0736,13135.0
2019-01-03 11:55:00,166.91,166.99,166.55,166.63,26449.0,116.1084,116.164,115.8579,115.9136,26449.0
2019-01-03 12:00:00,166.6,166.64,165.99,166.1,22187.0,115.8927,115.9205,115.4684,115.5449,22187.0
2019-01-03 12:05:00,165.96,166.21,165.9,166.17,5072.0,115.4475,115.6214,115.4058,115.5936,5072.0
2019-01-03 12:10:00,166.17,166.43,166.04,166.39,5825.0,115.5936,115.7745,115.5032,115.7466,5825.0
2019-01-03 12:15:00,166.41,166.55,166.19,166.53,7672.0,115.7606,115.8579,115.6075,115.844,7672.0
2019-01-03 12:20:00,166.47,166.62,166.41,166.55,6455.0,115.8023,115.9066,115.7606,115.8579,6455.0
2019-01-03 12:25:00,166.53,166.54,166.33,166.5,3625.0,115.844,115.851,115.7049,115.8232,3625.0
2019-01-03 12:30:00,166.5,166.69,166.3,166.47,5215.0,115.8232,115.9553,115.684,115.8023,5215.0
2019-01-03 12:35:00,166.48,166.49,165.8,166.01,5357.0,115.8092,115.8162,115.3362,115.4823,5357.0
2019-01-03 12:40:00,166.11,166.18,165.87,165.95,4238.0,115.5519,115.6006,115.3849,115.4406,4238.0
2019-01-03 12:45:00,166.01,166.21,166.0,166.05,4700.0,115.4823,115.6214,115.4753,115.5101,4700.0
2019-01-03 12:50:00,166.04,166.25,165.94,166.13,6111.0,115.5032,115.6493,115.4336,115.5658,6111.0
2019-01-03 12:55:00,166.2,166.2,165.86,166.14,4100.0,115.6145,115.6145,115.378,115.5727,4100.0
2019-01-03 13:00:00,166.09,166.27,165.96,166.05,5032.0,115.538,115.6632,115.4475,115.5101,5032.0
2019-01-03 13:05:00,166.03,166.1,165.65,165.74,5824.0,115.4962,115.5449,115.2319,115.2945,5824.0
2019-01-03 13:10:00,165.79,165.87,165.68,165.77,3143.0,115.3293,115.3849,115.2527,115.3153,3143.0
2019-01-03 13:15:00,165.77,165.77,164.94,165.05,20455.0,115.3153,115.3153,114.738,114.8145,20455.0
2019-01-03 13:20:00,165.03,165.43,165.02,165.43,3099.0,114.8006,115.0788,114.7936,115.0788,3099.0
2019-01-03 13:25:00,165.39,165.9,165.38,165.9,10415.0,115.051,115.4058,115.044,115.4058,10415.0
2019-01-03 13:30:00,165.84,166.07,165.79,166.04,8539.0,115.364,115.524,115.3293,115.5032,8539.0
2019-01-03 13:35:00,165.97,166.24,165.9,166.2,8348.0,115.4545,115.6423,115.4058,115.6145,8348.0
2019-01-03 13:40:00,166.2,166.34,166.14,166.21,5054.0,115.6145,115.7119,115.5727,115.6214,5054.0
2019-01-03 13:45:00,166.18,166.19,165.92,165.96,6127.0,115.6006,115.6075,115.4197,115.4475,6127.0
2019-01-03 13:50:00,165.92,165.93,165.67,165.72,7962.0,115.4197,115.4266,115.2458,115.2806,7962.0
2019-01-03 13:55:00,165.67,165.96,165.63,165.88,5790.0,115.2458,115.4475,115.218,115.3919,5790.0
2019-01-03 14:00:00,165.85,166.08,165.79,165.95,4014.0,115.371,115.531,115.3293,115.4406,4014.0
2019-01-03 14:05:00,165.88,166.14,165.73,166.13,4580.0,115.3919,115.5727,115.2875,115.5658,4580.0
2019-01-03 14:10:00,166.17,166.4,166.09,166.15,4300.0,115.5936,115.7536,115.538,115.5797,4300.0
2019-01-03 14:15:00,166.13,166.39,165.96,166.39,5300.0,115.5658,115.7466,115.4475,115.7466,5300.0
2019-01-03 14:20:00,166.3,166.31,166.06,166.13,7611.0,115.684,115.691,115.5171,115.5658,7611.0
2019-01-03 14:25:00,166.09,166.51,165.96,166.5,6334.0,115.538,115.8301,115.4475,115.8232,6334.0
2019-01-03 14:30:00,166.55,166.59,165.92,165.98,8836.0,115.8579,115.8858,115.4197,115.4614,8836.0
2019-01-03 14:35:00,166.04,166.1,165.81,166.05,6850.0,115.5032,115.5449,115.3432,115.5101,6850.0
2019-01-03 14:40:00,166.08,166.12,165.75,165.8,7081.0,115.531,115.5588,115.3014,115.3362,7081.0
2019-01-03 14:45:00,165.82,165.84,165.52,165.6,4911.0,115.3501,115.364,115.1414,115.1971,4911.0
2019-01-03 14:50:00,165.62,165.82,165.61,165.78,9261.0,115.211,115.3501,115.204,115.3223,9261.0
2019-01-03 14:55:00,165.76,165.76,165.3,165.58,6565.0,115.3084,115.3084,114.9884,115.1832,6565.0
2019-01-03 15:00:00,165.56,165.56,165.24,165.25,9835.0,115.1693,115.1693,114.9467,114.9536,9835.0
2019-01-03 15:05:00,165.24,165.43,165.06,165.43,8093.0,114.9467,115.0788,114.8214,115.0788,8093.0
2019-01-03 15:10:00,165.4,165.4,165.22,165.24,8696.0,115.058,115.058,114.9327,114.9467,8696.0
2019-01-03 15:15:00,165.19,165.46,165.19,165.46,8393.0,114.9119,115.0997,114.9119,115.0997,8393.0
2019-01-03 15:20:00,165.43,165.53,165.06,165.06,10362.0,115.0788,115.1484,114.8214,114.8214,10362.0
2019-01-03 15:25:00,165.11,165.37,164.95,165.3,18443.0,114.8562,115.0371,114.7449,114.9884,18443.0
2019-01-03 15:30:00,165.29,165.77,165.26,165.61,12580.0,114.9814,115.3153,114.9606,115.204,12580.0
2019-01-03 15:35:00,165.62,165.68,165.01,165.09,14960.0,115.211,115.2527,114.7867,114.8423,14960.0
2019-01-03 15:40:00,165.07,165.69,165.01,165.43,14201.0,114.8284,115.2597,114.7867,115.0788,14201.0
2019-01-03 15:45:00,165.43,165.57,165.15,165.29,30305.0,115.0788,115.1762,114.8841,114.9814,30305.0
2019-01-03 15:50:00,165.23,165.32,164.96,165.11,52992.0,114.9397,115.0023,114.7519,114.8562,52992.0
2019-01-03 15:55:00,165.14,165.17,164.32,164.87,149045.0,114.8771,114.898,114.3067,114.6893,149045.0
2019-01-04 09:30:00,165.83,166.08,164.18,165.44,28416.0,115.3571,115.531,114.2093,115.0858,28416.0
2019-01-04 09:35:00,165.46,166.15,165.14,166.05,11390.0,115.0997,115.5797,114.8771,115.5101,11390.0
2019-01-04 09:40:00,165.94,166.01,165.37,165.37,14871.0,115.4336,115.4823,115.0371,115.0371,14871.0
2019-01-04 09:45:00,165.5,165.91,165.3,165.86,6836.0,115.1275,115.4127,114.9884,115.378,6836.0
2019-01-04 09:50:00,165.8,166.24,165.76,165.95,8072.0,115.3362,115.6423,115.3084,115.4406,8072.0
2019-01-04 09:55:00,166.04,166.79,166.04,166.79,7841.0,115.5032,116.0249,115.5032,116.0249,7841.0
2019-01-04 10:00:00,166.79,167.05,166.72,167.0,9777.0,116.0249,116.2058,115.9762,116.171,9777.0
2019-01-04 10:05:00,167.01,167.23,166.63,166.73,7005.0,116.1779,116.331,115.9136,115.9832,7005.0
2019-01-04 10:10:00,166.79,166.94,166.6,166.94,5300.0,116.0249,116.1292,115.8927,116.1292,5300.0
2019-01-04 10:15:00,166.92,166.94,166.63,166.67,7222.0,116.1153,116.1292,115.9136,115.9414,7222.0
2019-01-04 10:20:00,166.59,167.55,166.32,167.35,7776.0,115.8858,116.5536,115.6979,116.4144,7776.0
2019-01-04 10:25:00,167.49,167.79,167.49,167.74,3680.0,116.5118,116.7205,116.5118,116.6857,3680.0
2019-01-04 10:30:00,167.83,168.19,167.8,167.8,5462.0,116.7484,116.9988,116.7275,116.7275,5462.0
2019-01-04 10:35:00,167.89,168.0,167.5,167.5,16502.0,116.7901,116.8666,116.5188,116.5188,16502.0
2019-01-04 10:40:00,167.43,167.54,167.2,167.32,4900.0,116.4701,116.5466,116.3101,116.3936,4900.0
2019-01-04 10:45:00,167.17,167.63,167.17,167.42,3908.0,116.2892,116.6092,116.2892,116.4631,3908.0
2019-01-04 10:50:00,167.52,167.75,167.4,167.4,6561.0,116.5327,116.6927,116.4492,116.4492,6561.0
2019-01-04 10:55:00,167.41,167.5,167.28,167.5,4655.0,116.4562,116.5188,116.3658,116.5188,4655.0
2019-01-04 11:00:00,167.76,168.39,167.61,168.21,8695.0,116.6997,117.1379,116.5953,117.0127,8695.0
2019-01-04 11:05:00,168.21,168.51,168.09,168.5,11269.0,117.0127,117.2214,116.9292,117.2144,11269.0
2019-01-04 11:10:00,168.52,168.52,167.85,167.94,9649.0,117.2283,117.2283,116.7623,116.8249,9649.0
2019-01-04 11:15:00,167.96,167.96,167.61,167.78,6990.0,116.8388,116.8388,116.5953,116.7136,6990.0
2019-01-04 11:20:00,167.79,167.79,166.9,166.91,7085.0,116.7205,116.7205,116.1014,116.1084,7085.0
2019-01-04 11:25:00,166.97,167.05,166.62,166.96,7335.0,116.1501,116.2058,115.9066,116.1432,7335.0
2019-01-04 11:30:00,166.87,167.38,166.65,167.15,5499.0,116.0805,116.4353,115.9275,116.2753,5499.0
2019-01-04 11:35:00,167.08,167.2,166.82,167.16,6878.0,116.2266,116.3101,116.0458,116.2823,6878.0
2019-01-04 11:40:00,167.17,167.4,167.07,167.24,5134.0,116.2892,116.4492,116.2197,116.3379,5134.0
2019-01-04 11:45:00,167.22,167.64,167.2,167.58,6633.0,116.324,116.6162,116.3101,116.5744,6633.0
2019-01-04 11:50:00,167.52,167.67,167.49,167.54,4032.0,116.5327,116.6371,116.5118,116.5466,4032.0
2019-01-04 11:55:00,167.42,167.49,167.13,167.13,3720.0,116.4631,116.5118,116.2614,116.2614,3720.0
2019-01-04 12:00:00,167.05,167.13,166.61,166.75,2629.0,116.2058,116.2614,115.8997,115.9971,2629.0
2019-01-04 12:05:00,166.79,167.01,166.65,166.98,4826.0,116.0249,116.1779,115.9275,116.1571,4826.0
2019-01-04 12:10:00,167.07,167.34,167.04,167.17,5800.0,116.2197,116.4075,116.1988,116.2892,5800.0
2019-01-04 12:15:00,167.26,167.49,167.21,167.43,7711.0,116.3518,116.5118,116.3171,116.4701,7711.0
2019-01-04 12:20:00,167.36,167.91,167.33,167.8,9777.0,116.4214,116.804,116.4005,116.7275,9777.0
2019-01-04 12:25:00,167.73,167.88,167.42,167.78,7805.0,116.6788,116.7831,116.4631,116.7136,7805.0
2019-01-04 12:30:00,167.83,168.07,167.6,167.8,7154.0,116.7484,116.9153,116.5884,116.7275,7154.0
2019-01-04 12:35:00,167.8,167.86,167.57,167.86,6183.0,116.7275,116.7692,116.5675,116.7692,6183.0
2019-01-04 12:40:00,167.88,168.06,167.88,168.06,3800.0,116.7831,116.9084,116.7831,116.9084,3800.0
2019-01-04 12:45:00,168.09,168.21,167.93,168.06,5757.0,116.9292,117.0127,116.8179,116.9084,5757.0
2019-01-04 12:50:00,168.12,168.34,168.1,168.13,3758.0,116.9501,117.1031,116.9362,116.957,3758.0
2019-01-04 12:55:00,168.15,168.86,168.07,168.68,23881.0,116.971,117.4649,116.9153,117.3396,23881.0
2019-01-04 13:00:00,168.61,168.73,168.52,168.52,6725.0,117.2909,117.3744,117.2283,117.2283,6725.0
2019-01-04 13:05:00,168.61,168.61,168.17,168.17,4310.0,117.2909,117.2909,116.9849,116.9849,4310.0
2019-01-04 13:10:00,168.1,168.11,167.69,167.69,7083.0,116.9362,116.9431,116.651,116.651,7083.0
2019-01-04 13:15:00,167.7,167.74,167.52,167.53,3748.0,116.6579,116.6857,116.5327,116.5397,3748.0
2019-01-04 13:20:00,167.57,167.63,167.39,167.41,4575.0,116.5675,116.6092,116.4423,116.4562,4575.0
2019-01-04 13:25:00,167.46,167.65,167.43,167.49,2400.0,116.491,116.6231,116.4701,116.5118,2400.0
2019-01-04 13:30:00,167.49,167.65,167.37,167.43,4538.0,116.5118,116.6231,116.4284,116.4701,4538.0
2019-01-04 13:35:00,167.4,167.45,167.08,167.11,3694.0,116.4492,116.484,116.2266,116.2475,3694.0
2019-01-04 13:40:00,167.15,167.15,166.83,166.98,2700.0,116.2753,116.2753,116.0527,116.1571,2700.0
2019-01-04 13:45:00,167.0,167.16,166.91,167.16,4184.0,116.171,116.2823,116.1084,116.2823,4184.0
2019-01-04 13:50:00,167.23,167.49,167.22,167.35,5517.0,116.331,116.5118,116.324,116.4144,5517.0
2019-01-04 13:55:00,167.34,167.39,166.88,167.03,5832.0,116.4075,116.4423,116.0875,116.1918,5832.0
2019-01-04 14:00:00,167.07,167.17,166.77,167.17,4100.0,116.2197,116.2892,116.011,116.2892,4100.0
2019-01-04 14:05:00,167.11,167.16,166.91,167.04,2663.0,116.2475,116.2823,116.1084,116.1988,2663.0
2019-01-04 14:10:00,167.04,167.41,167.04,167.28,3940.0,116.1988,116.4562,116.1988,116.3658,3940.0
2019-01-04 14:15:00,167.22,167.46,167.22,167.37,5270.0,116.324,116.491,116.324,116.4284,5270.0
2019-01-04 14:20:00,167.41,167.5,167.34,167.35,4367.0,116.4562,116.5188,116.4075,116.4144,4367.0
2019-01-04 14:25:00,167.37,167.41,167.16,167.16,1800.0,116.4284,116.4562,116.2823,116.2823,1800.0
2019-01-04 14:30:00,167.16,167.3,167.09,167.29,3763.0,116.2823,116.3797,116.2336,116.3727,3763.0
2019-01-04 14:35:00,167.34,167.48,167.29,167.4,1529.0,116.4075,116.5049,116.3727,116.4492,1529.0
2019-01-04 14:40:00,167.41,167.6,167.33,167.46,5690.0,116.4562,116.5884,116.4005,116.491,5690.0
2019-01-04 14:45:00,167.4,167.4,167.03,167.25,5725.0,116.4492,116.4492,116.1918,116.3449,5725.0
2019-01-04 14:50:00,167.31,167.44,167.22,167.44,3104.0,116.3866,116.4771,116.324,116.4771,3104.0
2019-01-04 14:55:00,167.39,167.46,167.2,167.4,5258.0,116.4423,116.491,116.3101,116.4492,5258.0
2019-01-04 15:00:00,167.45,167.74,167.45,167.74,5215.0,116.484,116.6857,116.484,116.6857,5215.0
2019-01-04 15:05:00,167.85,167.96,167.63,167.63,6241.0,116.7623,116.8388,116.6092,116.6092,6241.0
2019-01-04 15:10:00,167.55,167.99,167.54,167.93,6061.0,116.5536,116.8597,116.5466,116.8179,6061.0
2019-01-04 15:15:00,167.99,168.0,167.79,167.88,10134.0,116.8597,116.8666,116.7205,116.7831,10134.0
2019-01-04 15:20:00,167.92,167.97,167.35,167.5,4716.0,116.811,116.8457,116.4144,116.5188,4716.0
2019-01-04 15:25:00,167.5,167.61,167.38,167.45,8342.0,116.5188,116.5953,116.4353,116.484,8342.0
2019-01-04 15:30:00,167.49,167.53,167.37,167.49,7565.0,116.5118,116.5397,116.4284,116.5118,7565.0
2019-01-04 15:35:00,167.5,167.54,167.13,167.14,8958.0,116.5188,116.5466,116.2614,116.2684,8958.0
2019-01-04 15:40:00,167.15,167.32,167.15,167.3,7676.0,116.2753,116.3936,116.2753,116.3797,7676.0
2019-01-04 15:45:00,167.35,167.7,167.29,167.45,12703.0,116.4144,116.6579,116.3727,116.484,12703.0
2019-01-04 15:50:00,167.43,167.53,167.04,167.09,14444.0,116.4701,116.5397,116.1988,116.2336,14444.0
2019-01-04 15:55:00,167.08,167.58,167.01,167.34,72409.0,116.2266,116.5744,116.1779,116.4075,72409.0
2019-01-07 09:30:00,167.84,169.93,167.84,169.03,26052.0,116.7553,118.2092,116.7553,117.5831,26052.0
2019-01-07 09:35:00,169.13,169.38,168.56,169.11,13028.0,117.6527,117.8266,117.2562,117.6388,13028.0
2019-01-07 09:40:00,169.11,169.32,168.74,169.32,16418.0,117.6388,117.7848,117.3814,117.7848,16418.0
2019-01-07 09:45:00,169.32,169.62,168.15,168.15,21328.0,117.7848,117.9935,116.971,116.971,21328.0
2019-01-07 09:50:00,168.3,168.71,167.95,168.19,12145.0,117.0753,117.3605,116.8318,116.9988,12145.0
2019-01-07 09:55:00,168.26,168.41,167.95,168.12,10770.0,117.0475,117.1518,116.8318,116.9501,10770.0
2019-01-07 10:00:00,168.03,168.58,167.57,168.56,17901.0,116.8875,117.2701,116.5675,117.2562,17901.0
2019-01-07 10:05:00,168.4,168.57,168.11,168.32,17802.0,117.1449,117.2631,116.9431,117.0892,17802.0
2019-01-07 10:10:00,168.25,168.76,168.25,168.67,21599.0,117.0405,117.3953,117.0405,117.3327,21599.0
2019-01-07 10:15:00,168.85,169.23,168.71,169.18,14462.0,117.4579,117.7222,117.3605,117.6875,14462.0
2019-01-07 10:20:00,169.11,169.12,168.69,168.91,11741.0,117.6388,117.6457,117.3466,117.4996,11741.0
2019-01-07 10:25:00,168.86,168.95,168.67,168.81,10035.0,117.4649,117.5275,117.3327,117.4301,10035.0
2019-01-07 10:30:00,168.82,169.1,168.66,169.1,9408.0,117.437,117.6318,117.3257,117.6318,9408.0
2019-01-07 10:35:00,169.13,169.44,169.01,169.35,8662.0,117.6527,117.8683,117.5692,117.8057,8662.0
2019-01-07 10:40:00,169.33,169.64,169.19,169.6,17932.0,117.7918,118.0075,117.6944,117.9796,17932.0
2019-01-07 10:45:00,169.62,169.71,169.37,169.39,9291.0,117.9935,118.0561,117.8196,117.8335,9291.0
2019-01-07 10:50:00,169.38,169.69,169.37,169.48,4802.0,117.8266,118.0422,117.8196,117.8962,4802.0
2019-01-07 10:55:00,169.51,169.55,169.35,169.35,9535.0,117.917,117.9448,117.8057,117.8057,9535.0
2019-01-07 11:00:00,169.35,169.63,169.34,169.54,17513.0,117.8057,118.0005,117.7988,117.9379,17513.0
2019-01-07 11:05:00,169.51,169.6,169.01,169.11,7902.0,117.917,117.9796,117.5692,117.6388,7902.0
2019-01-07 11:10:00,169.16,169.52,169.16,169.52,5655.0,117.6735,117.924,117.6735,117.924,5655.0
2019-01-07 11:15:00,169.45,169.72,169.45,169.64,4104.0,117.8753,118.0631,117.8753,118.0075,4104.0
2019-01-07 11:20:00,169.68,169.73,169.49,169.52,8303.0,118.0353,118.0701,117.9031,117.924,8303.0
2019-01-07 11:25:00,169.52,169.76,169.39,169.68,8286.0,117.924,118.0909,117.8335,118.0353,8286.0
2019-01-07 11:30:00,169.62,169.62,169.47,169.53,6686.0,117.9935,117.9935,117.8892,117.9309,6686.0
2019-01-07 11:35:00,169.5,169.76,169.5,169.68,5145.0,117.9101,118.0909,117.9101,118.0353,5145.0
2019-01-07 11:40:00,169.64,170.0,169.64,169.94,9665.0,118.0075,118.2579,118.0075,118.2161,9665.0
2019-01-07 11:45:00,169.93,170.08,169.91,169.91,6401.0,118.2092,118.3135,118.1953,118.1953,6401.0
2019-01-07 11:50:00,170.01,170.15,170.01,170.08,3897.0,118.2648,118.3622,118.2648,118.3135,3897.0
2019-01-07 11:55:00,170.09,170.32,170.08,170.25,28098.0,118.3205,118.4805,118.3135,118.4318,28098.0
2019-01-07 12:00:00,170.17,170.23,170.03,170.03,12667.0,118.3761,118.4179,118.2788,118.2788,12667.0
2019-01-07 12:05:00,170.09,170.4,170.07,170.38,19028.0,118.3205,118.5361,118.3066,118.5222,19028.0
2019-01-07 12:10:00,170.37,170.55,170.29,170.47,7448.0,118.5153,118.6405,118.4596,118.5848,7448.0
2019-01-07 12:15:00,170.45,170.45,170.23,170.41,3370.0,118.5709,118.5709,118.4179,118.5431,3370.0
2019-01-07 12:20:00,170.47,170.5,170.4,170.46,12160.0,118.5848,118.6057,118.5361,118.5779,12160.0
2019-01-07 12:25:00,170.44,170.48,170.25,170.3,5620.0,118.564,118.5918,118.4318,118.4666,5620.0
2019-01-07 12:30:00,170.39,170.53,170.34,170.47,6630.0,118.5292,118.6266,118.4944,118.5848,6630.0
2019-01-07 12:35:00,170.52,170.52,170.41,170.47,2509.0,118.6196,118.6196,118.5431,118.5848,2509.0
2019-01-07 12:40:00,170.44,170.49,170.34,170.42,4699.0,118.564,118.5987,118.4944,118.55,4699.0
2019-01-07 12:45:00,170.4,170.5,170.33,170.34,10416.0,118.5361,118.6057,118.4874,118.4944,10416.0
2019-01-07 12:50:00,170.33,170.34,170.02,170.34,7974.0,118.4874,118.4944,118.2718,118.4944,7974.0
2019-01-07 12:55:00,170.31,170.38,170.26,170.38,7884.0,118.4735,118.5222,118.4387,118.5222,7884.0
2019-01-07 13:00:00,170.39,170.48,170.34,170.48,11503.0,118.5292,118.5918,118.4944,118.5918,11503.0
2019-01-07 13:05:00,170.45,170.46,170.36,170.46,7494.0,118.5709,118.5779,118.5083,118.5779,7494.0
2019-01-07 13:10:00,170.44,170.54,170.4,170.54,11117.0,118.564,118.6335,118.5361,118.6335,11117.0
2019-01-07 13:15:00,170.5,170.65,170.46,170.56,11628.0,118.6057,118.71,118.5779,118.6474,11628.0
2019-01-07 13:20:00,170.58,170.6,170.48,170.49,8053.0,118.6613,118.6753,118.5918,118.5987,8053.0
2019-01-07 13:25:00,170.5,170.65,170.45,170.52,7220.0,118.6057,118.71,118.5709,118.6196,7220.0
2019-01-07 13:30:00,170.55,170.62,170.44,170.62,9362.0,118.6405,118.6892,118.564,118.6892,9362.0
2019-01-07 13:35:00,170.65,170.65,170.47,170.49,4326.0,118.71,118.71,118.5848,118.5987,4326.0
2019-01-07 13:40:00,170.55,170.64,170.48,170.57,4529.0,118.6405,118.7031,118.5918,118.6544,4529.0
2019-01-07 13:45:00,170.62,170.62,170.36,170.36,6291.0,118.6892,118.6892,118.5083,118.5083,6291.0
2019-01-07 13:50:00,170.36,170.43,170.24,170.43,3400.0,118.5083,118.557,118.4248,118.557,3400.0
2019-01-07 13:55:00,170.36,170.47,170.3,170.3,4406.0,118.5083,118.5848,118.4666,118.4666,4406.0
2019-01-07 14:00:00,170.29,170.5,170.29,170.4,2104.0,118.4596,118.6057,118.4596,118.5361,2104.0
2019-01-07 14:05:00,170.4,170.42,170.1,170.1,5823.0,118.5361,118.55,118.3274,118.3274,5823.0
2019-01-07 14:10:00,170.1,170.1,169.66,169.66,5600.0,118.3274,118.3274,118.0214,118.0214,5600.0
2019-01-07 14:15:00,169.66,169.83,169.58,169.83,8349.0,118.0214,118.1396,117.9657,118.1396,8349.0
2019-01-07 14:20:00,169.84,169.91,169.74,169.74,4084.0,118.1466,118.1953,118.077,118.077,4084.0
2019-01-07 14:25:00,169.74,169.93,169.71,169.72,7445.0,118.077,118.2092,118.0561,118.0631,7445.0
2019-01-07 14:30:00,169.7,169.91,169.69,169.9,4942.0,118.0492,118.1953,118.0422,118.1883,4942.0
2019-01-07 14:35:00,169.85,169.85,169.72,169.75,4362.0,118.1535,118.1535,118.0631,118.084,4362.0
2019-01-07 14:40:00,169.74,169.86,169.61,169.72,6768.0,118.077,118.1605,117.9866,118.0631,6768.0
2019-01-07 14:45:00,169.74,169.81,169.68,169.79,5550.0,118.077,118.1257,118.0353,118.1118,5550.0
2019-01-07 14:50:00,169.79,169.79,169.26,169.26,3987.0,118.1118,118.1118,117.7431,117.7431,3987.0
2019-01-07 14:55:00,169.24,169.48,169.21,169.46,2656.0,117.7292,117.8962,117.7083,117.8822,2656.0
2019-01-07 15:00:00,169.45,169.67,169.42,169.67,5495.0,117.8753,118.0283,117.8544,118.0283,5495.0
2019-01-07 15:05:00,169.7,169.82,169.64,169.66,10479.0,118.0492,118.1327,118.0075,118.0214,10479.0
2019-01-07 15:10:00,169.64,169.75,169.55,169.65,4641.0,118.0075,118.084,117.9448,118.0144,4641.0
2019-01-07 15:15:00,169.69,169.83,169.64,169.64,6304.0,118.0422,118.1396,118.0075,118.0075,6304.0
2019-01-07 15:20:00,169.66,169.78,169.56,169.78,15531.0,118.0214,118.1048,117.9518,118.1048,15531.0
2019-01-07 15:25:00,169.81,169.88,169.72,169.77,8361.0,118.1257,118.1744,118.0631,118.0979,8361.0
2019-01-07 15:30:00,169.82,169.83,169.36,169.56,8475.0,118.1327,118.1396,117.8127,117.9518,8475.0
2019-01-07 15:35:00,169.57,169.76,169.57,169.68,10950.0,117.9588,118.0909,117.9588,118.0353,10950.0
2019-01-07 15:40:00,169.75,169.85,169.54,169.59,15108.0,118.084,118.1535,117.9379,117.9727,15108.0
2019-01-07 15:45:00,169.54,169.76,169.51,169.72,22966.0,117.9379,118.0909,117.917,118.0631,22966.0
2019-01-07 15:50:00,169.67,169.67,169.16,169.16,25189.0,118.0283,118.0283,117.6735,117.6735,25189.0
2019-01-07 15:55:00,169.13,169.27,168.49,169.04,122525.0,117.6527,117.7501,117.2075,117.5901,122525.0
2019-01-08 09:30:00,169.8,170.7,169.27,170.15,21893.0,118.1188,118.7448,117.7501,118.3622,21893.0
2019-01-08 09:35:00,170.19,171.19,169.94,170.84,14345.0,118.3901,119.0857,118.2161,118.8422,14345.0
2019-01-08 09:40:00,170.68,171.1,170.32,170.32,27204.0,118.7309,119.0231,118.4805,118.4805,27204.0
2019-01-08 09:45:00,170.33,170.51,168.65,169.2,23807.0,118.4874,118.6127,117.3188,117.7014,23807.0
2019-01-08 09:50:00,169.21,169.81,169.18,169.45,11550.0,117.7083,118.1257,117.6875,117.8753,11550.0
2019-01-08 09:55:00,169.54,170.53,169.54,170.5,6962.0,117.9379,118.6266,117.9379,118.6057,6962.0
2019-01-08 10:00:00,170.5,170.64,170.09,170.21,7819.0,118.6057,118.7031,118.3205,118.404,7819.0
2019-01-08 10:05:00,170.2,170.41,170.05,170.12,5029.0,118.397,118.5431,118.2927,118.3414,5029.0
2019-01-08 10:10:00,170.1,170.17,169.6,169.61,9483.0,118.3274,118.3761,117.9796,117.9866,9483.0
2019-01-08 10:15:00,169.69,170.0,169.61,169.95,4906.0,118.0422,118.2579,117.9866,118.2231,4906.0
2019-01-08 10:20:00,170.03,170.37,170.03,170.09,5199.0,118.2788,118.5153,118.2788,118.3205,5199.0
2019-01-08 10:25:00,170.08,170.21,169.94,170.13,6680.0,118.3135,118.404,118.2161,118.3483,6680.0
2019-01-08 10:30:00,170.08,170.24,169.81,170.12,6101.0,118.3135,118.4248,118.1257,118.3414,6101.0
2019-01-08 10:35:00,170.23,170.23,169.97,170.12,2556.0,118.4179,118.4179,118.237,118.3414,2556.0
2019-01-08 10:40:00,170.22,170.28,170.04,170.19,3742.0,118.4109,118.4527,118.2857,118.3901,3742.0
2019-01-08 10:45:00,170.25,170.56,170.2,170.29,11035.0,118.4318,118.6474,118.397,118.4596,11035.0
2019-01-08 10:50:00,170.22,170.37,170.18,170.29,5500.0,118.4109,118.5153,118.3831,118.4596,5500.0
2019-01-08 10:55:00,170.31,170.73,170.31,170.73,12101.0,118.4735,118.7657,118.4735,118.7657,12101.0
2019-01-08 11:00:00,170.84,171.32,170.82,171.32,65471.0,118.8422,119.1761,118.8283,119.1761,65471.0
2019-01-08 11:05:00,171.31,171.57,171.28,171.53,10544.0,119.1692,119.35,119.1483,119.3222,10544.0
2019-01-08 11:10:00,171.49,171.61,171.3,171.4,7847.0,119.2944,119.3779,119.1622,119.2318,7847.0
2019-01-08 11:15:00,171.48,171.66,171.34,171.34,6854.0,119.2874,119.4126,119.19,119.19,6854.0
2019-01-08 11:20:00,171.49,171.65,171.36,171.65,5044.0,119.2944,119.4057,119.2039,119.4057,5044.0
2019-01-08 11:25:00,171.65,171.72,171.49,171.5,2564.0,119.4057,119.4544,119.2944,119.3013,2564.0
2019-01-08 11:30:00,171.47,171.68,171.35,171.49,7363.0,119.2805,119.4265,119.197,119.2944,7363.0
2019-01-08 11:35:00,171.4,171.54,171.12,171.21,11035.0,119.2318,119.3292,119.037,119.0996,11035.0
2019-01-08 11:40:00,171.18,171.2,170.99,171.01,6670.0,119.0787,119.0926,118.9466,118.9605,6670.0
2019-01-08 11:45:00,171.05,171.12,170.87,170.98,11839.0,118.9883,119.037,118.8631,118.9396,11839.0
2019-01-08 11:50:00,171.0,171.03,170.86,170.95,6000.0,118.9535,118.9744,118.8561,118.9187,6000.0
2019-01-08 11:55:00,171.0,171.06,170.91,170.94,3831.0,118.9535,118.9953,118.8909,118.9118,3831.0
2019-01-08 12:00:00,170.9,171.17,170.88,170.88,11369.0,118.884,119.0718,118.87,118.87,11369.0
2019-01-08 12:05:00,170.87,170.93,170.75,170.92,5504.0,118.8631,118.9048,118.7796,118.8979,5504.0
2019-01-08 12:10:00,170.92,171.05,170.71,171.04,7147.0,118.8979,118.9883,118.7518,118.9813,7147.0
2019-01-08 12:15:00,170.98,171.09,170.89,170.9,4550.0,118.9396,119.0161,118.877,118.884,4550.0
2019-01-08 12:20:00,170.93,171.44,170.82,171.39,8399.0,118.9048,119.2596,118.8283,119.2248,8399.0
2019-01-08 12:25:00,171.45,171.7,171.45,171.67,24275.0,119.2666,119.4405,119.2666,119.4196,24275.0
2019-01-08 12:30:00,171.67,171.75,171.49,171.61,7362.0,119.4196,119.4752,119.2944,119.3779,7362.0
2019-01-08 12:35:00,171.57,171.6,170.9,171.06,8500.0,119.35,119.3709,118.884,118.9953,8500.0
2019-01-08 12:40:00,171.03,171.57,170.99,171.45,5894.0,118.9744,119.35,118.9466,119.2666,5894.0
2019-01-08 12:45:00,171.5,171.65,171.27,171.29,26174.0,119.3013,119.4057,119.1413,119.1552,26174.0
2019-01-08 12:50:00,171.27,171.62,171.18,171.55,4046.0,119.1413,119.3848,119.0787,119.3361,4046.0
2019-01-08 12:55:00,171.63,171.71,171.52,171.57,4994.0,119.3918,119.4474,119.3152,119.35,4994.0
2019-01-08 13:00:00,171.64,171.87,171.49,171.82,10553.0,119.3987,119.5587,119.2944,119.5239,10553.0
2019-01-08 13:05:00,171.77,171.82,171.64,171.68,9654.0,119.4892,119.5239,119.3987,119.4265,9654.0
2019-01-08 13:10:00,171.8,171.96,171.71,171.86,5852.0,119.51,119.6213,119.4474,119.5518,5852.0
2019-01-08 13:15:00,171.83,171.91,171.69,171.69,3907.0,119.5309,119.5865,119.4335,119.4335,3907.0
2019-01-08 13:20:00,171.71,171.75,171.59,171.73,9731.0,119.4474,119.4752,119.3639,119.4613,9731.0
2019-01-08 13:25:00,171.73,171.91,171.73,171.85,2634.0,119.4613,119.5865,119.4613,119.5448,2634.0
2019-01-08 13:30:00,171.86,171.95,171.84,171.93,10865.0,119.5518,119.6144,119.5378,119.6005,10865.0
2019-01-08 13:35:00,171.89,171.96,171.71,171.93,7122.0,119.5726,119.6213,119.4474,119.6005,7122.0
2019-01-08 13:40:00,171.93,172.17,171.93,172.14,9725.0,119.6005,119.7674,119.6005,119.7465,9725.0
2019-01-08 13:45:00,172.11,172.4,172.05,172.39,15328.0,119.7257,119.9274,119.6839,119.9204,15328.0
2019-01-08 13:50:00,172.41,172.41,172.2,172.31,4730.0,119.9344,119.9344,119.7883,119.8648,4730.0
2019-01-08 13:55:00,172.34,172.35,172.16,172.29,3826.0,119.8857,119.8926,119.7605,119.8509,3826.0
2019-01-08 14:00:00,172.35,172.48,172.21,172.44,6363.0,119.8926,119.9831,119.7952,119.9552,6363.0
2019-01-08 14:05:00,172.46,172.9,172.43,172.68,12332.0,119.9691,120.2752,119.9483,120.1222,12332.0
2019-01-08 14:10:00,172.82,172.82,172.65,172.71,3513.0,120.2196,120.2196,120.1013,120.1431,3513.0
2019-01-08 14:15:00,172.72,172.93,172.63,172.93,5809.0,120.15,120.2961,120.0874,120.2961,5809.0
2019-01-08 14:20:00,172.89,173.06,172.82,173.0,19540.0,120.2683,120.3865,120.2196,120.3448,19540.0
2019-01-08 14:25:00,172.97,173.06,172.43,172.48,16477.0,120.3239,120.3865,119.9483,119.9831,16477.0
2019-01-08 14:30:00,172.45,172.67,172.33,172.64,8017.0,119.9622,120.1152,119.8787,120.0944,8017.0
2019-01-08 14:35:00,172.59,172.63,172.45,172.45,5313.0,120.0596,120.0874,119.9622,119.9622,5313.0
2019-01-08 14:40:00,172.45,172.67,172.45,172.67,7017.0,119.9622,120.1152,119.9622,120.1152,7017.0
2019-01-08 14:45:00,172.67,172.68,172.55,172.65,3433.0,120.1152,120.1222,120.0317,120.1013,3433.0
2019-01-08 14:50:00,172.65,172.67,172.55,172.62,6278.0,120.1013,120.1152,120.0317,120.0804,6278.0
2019-01-08 14:55:00,172.62,172.82,172.54,172.78,4039.0,120.0804,120.2196,120.0248,120.1917,4039.0
2019-01-08 15:00:00,172.79,172.91,172.73,172.86,9342.0,120.1987,120.2822,120.157,120.2474,9342.0
2019-01-08 15:05:00,172.89,173.31,172.76,173.3,10456.0,120.2683,120.5604,120.1778,120.5535,10456.0
2019-01-08 15:10:00,173.31,173.57,173.2,173.55,30286.0,120.5604,120.7413,120.4839,120.7274,30286.0
2019-01-08 15:15:00,173.52,173.52,173.12,173.37,14975.0,120.7065,120.7065,120.4283,120.6022,14975.0
2019-01-08 15:20:00,173.46,173.51,173.3,173.32,17088.0,120.6648,120.6996,120.5535,120.5674,17088.0
2019-01-08 15:25:00,173.34,173.58,173.25,173.58,16377.0,120.5813,120.7483,120.5187,120.7483,16377.0
2019-01-08 15:30:00,173.59,173.59,173.05,173.06,14238.0,120.7552,120.7552,120.3796,120.3865,14238.0
2019-01-08 15:35:00,173.06,173.28,172.9,172.94,20157.0,120.3865,120.5396,120.2752,120.303,20157.0
2019-01-08 15:40:00,172.93,173.04,172.74,172.97,20058.0,120.2961,120.3726,120.1639,120.3239,20058.0
2019-01-08 15:45:00,173.0,173.17,172.78,172.78,22718.0,120.3448,120.463,120.1917,120.1917,22718.0
2019-01-08 15:50:00,172.8,172.92,172.67,172.77,31340.0,120.2057,120.2891,120.1152,120.1848,31340.0
2019-01-08 15:55:00,172.69,173.15,172.67,173.14,80003.0,120.1291,120.4491,120.1152,120.4422,80003.0
2019-01-09 09:30:00,173.67,173.93,172.96,173.33,20601.0,120.8109,120.9917,120.317,120.5743,20601.0
2019-01-09 09:35:00,173.33,173.48,171.79,171.98,20421.0,120.5743,120.6787,119.5031,119.6352,20421.0
2019-01-09 09:40:00,172.17,172.53,171.94,172.19,18424.0,119.7674,120.0178,119.6074,119.7813,18424.0
2019-01-09 09:45:00,172.03,172.9,171.9,172.69,16606.0,119.67,120.2752,119.5796,120.1291,16606.0
2019-01-09 09:50:00,172.62,172.69,171.95,172.58,7309.0,120.0804,120.1291,119.6144,120.0526,7309.0
2019-01-09 09:55:00,172.77,173.39,172.77,173.33,8102.0,120.1848,120.6161,120.1848,120.5743,8102.0
2019-01-09 10:00:00,173.25,173.8,173.17,173.55,16530.0,120.5187,120.9013,120.463,120.7274,16530.0
2019-01-09 10:05:00,173.59,173.88,173.46,173.54,23265.0,120.7552,120.9569,120.6648,120.7204,23265.0
2019-01-09 10:10:00,173.56,173.78,173.18,173.18,6345.0,120.7343,120.8874,120.47,120.47,6345.0
2019-01-09 10:15:00,173.18,173.35,173.04,173.12,3521.0,120.47,120.5883,120.3726,120.4283,3521.0
2019-01-09 10:20:00,173.05,173.12,172.66,173.12,5369.0,120.3796,120.4283,120.1083,120.4283,5369.0
2019-01-09 10:25:00,173.16,173.23,172.99,173.15,5604.0,120.4561,120.5048,120.3378,120.4491,5604.0
2019-01-09 10:30:00,173.22,173.34,173.01,173.13,7965.0,120.4978,120.5813,120.3517,120.4352,7965.0
2019-01-09 10:35:00,173.15,173.24,172.69,172.84,7932.0,120.4491,120.5117,120.1291,120.2335,7932.0
2019-01-09 10:40:00,172.68,172.75,172.03,172.15,8850.0,120.1222,120.1709,119.67,119.7535,8850.0
2019-01-09 10:45:00,172.15,172.21,172.01,172.09,12097.0,119.7535,119.7952,119.6561,119.7118,12097.0
2019-01-09 10:50:00,172.11,172.17,171.97,171.97,10324.0,119.7257,119.7674,119.6283,119.6283,10324.0
2019-01-09 10:55:00,172.03,172.61,172.03,172.59,4734.0,119.67,120.0735,119.67,120.0596,4734.0
2019-01-09 11:00:00,172.49,172.79,172.4,172.62,9919.0,119.99,120.1987,119.9274,120.0804,9919.0
2019-01-09 11:05:00,172.7,172.84,172.47,172.67,5787.0,120.1361,120.2335,119.9761,120.1152,5787.0
2019-01-09 11:10:00,172.63,172.72,172.47,172.47,9090.0,120.0874,120.15,119.9761,119.9761,9090.0
2019-01-09 11:15:00,172.48,172.54,172.08,172.08,5766.0,119.9831,120.0248,119.7048,119.7048,5766.0
2019-01-09 11:20:00,172.06,172.45,171.99,172.4,5489.0,119.6909,119.9622,119.6422,119.9274,5489.0
2019-01-09 11:25:00,172.45,172.54,172.4,172.52,7274.0,119.9622,120.0248,119.9274,120.0109,7274.0
2019-01-09 11:30:00,172.48,172.49,172.27,172.28,4822.0,119.9831,119.99,119.837,119.8439,4822.0
2019-01-09 11:35:00,172.35,172.64,172.29,172.62,14199.0,119.8926,120.0944,119.8509,120.0804,14199.0
2019-01-09 11:40:00,172.7,172.7,172.39,172.53,4200.0,120.1361,120.1361,119.9204,120.0178,4200.0
2019-01-09 11:45:00,172.48,172.56,172.05,172.13,9384.0,119.9831,120.0387,119.6839,119.7396,9384.0
2019-01-09 11:50:00,172.11,172.57,172.1,172.49,5486.0,119.7257,120.0457,119.7187,119.99,5486.0
2019-01-09 11:55:00,172.46,172.66,172.39,172.39,3400.0,119.9691,120.1083,119.9204,119.9204,3400.0
2019-01-09 12:00:00,172.39,172.42,172.2,172.2,6392.0,119.9204,119.9413,119.7883,119.7883,6392.0
2019-01-09 12:05:00,172.23,172.27,172.03,172.03,2100.0,119.8091,119.837,119.67,119.67,2100.0
2019-01-09 12:10:00,172.09,172.52,172.09,172.42,4267.0,119.7118,120.0109,119.7118,119.9413,4267.0
2019-01-09 12:15:00,172.45,172.45,172.16,172.16,5549.0,119.9622,119.9622,119.7605,119.7605,5549.0
2019-01-09 12:20:00,172.13,172.2,172.08,172.13,2301.0,119.7396,119.7883,119.7048,119.7396,2301.0
2019-01-09 12:25:00,172.12,172.23,172.06,172.23,2300.0,119.7326,119.8091,119.6909,119.8091,2300.0
2019-01-09 12:30:00,172.17,172.2,172.06,172.19,2262.0,119.7674,119.7883,119.6909,119.7813,2262.0
2019-01-09 12:35:00,172.23,172.51,172.22,172.42,4800.0,119.8091,120.0039,119.8022,119.9413,4800.0
2019-01-09 12:40:00,172.47,172.59,172.42,172.53,3573.0,119.9761,120.0596,119.9413,120.0178,3573.0
2019-01-09 12:45:00,172.51,172.54,172.32,172.39,2716.0,120.0039,120.0248,119.8718,119.9204,2716.0
2019-01-09 12:50:00,172.41,172.59,172.4,172.56,2957.0,119.9344,120.0596,119.9274,120.0387,2957.0
2019-01-09 12:55:00,172.61,172.68,172.55,172.56,2900.0,120.0735,120.1222,120.0317,120.0387,2900.0
2019-01-09 13:00:00,172.57,172.64,172.5,172.59,12175.0,120.0457,120.0944,119.997,120.0596,12175.0
2019-01-09 13:05:00,172.55,172.6,172.39,172.59,6423.0,120.0317,120.0665,119.9204,120.0596,6423.0
2019-01-09 13:10:00,172.58,172.84,172.52,172.81,6002.0,120.0526,120.2335,120.0109,120.2126,6002.0
2019-01-09 13:15:00,172.89,172.95,172.63,172.71,4201.0,120.2683,120.31,120.0874,120.1431,4201.0
2019-01-09 13:20:00,172.65,172.68,172.56,172.6,3874.0,120.1013,120.1222,120.0387,120.0665,3874.0
2019-01-09 13:25:00,172.61,172.73,172.58,172.61,6500.0,120.0735,120.157,120.0526,120.0735,6500.0
2019-01-09 13:30:00,172.61,172.76,172.59,172.64,7951.0,120.0735,120.1778,120.0596,120.0944,7951.0
2019-01-09 13:35:00,172.62,172.69,172.56,172.57,3171.0,120.0804,120.1291,120.0387,120.0457,3171.0
2019-01-09 13:40:00,172.59,172.81,172.59,172.67,3514.0,120.0596,120.2126,120.0596,120.1152,3514.0
2019-01-09 13:45:00,172.71,172.78,172.64,172.74,7771.0,120.1431,120.1917,120.0944,120.1639,7771.0
2019-01-09 13:50:00,172.74,172.78,172.58,172.76,58519.0,120.1639,120.1917,120.0526,120.1778,58519.0
2019-01-09 13:55:00,172.78,172.82,172.77,172.81,1000.0,120.1917,120.2196,120.1848,120.2126,1000.0
2019-01-09 14:00:00,172.76,173.21,172.76,173.14,4838.0,120.1778,120.4909,120.1778,120.4422,4838.0
2019-01-09 14:05:00,173.16,173.43,173.16,173.43,1400.0,120.4561,120.6439,120.4561,120.6439,1400.0
2019-01-09 14:10:00,173.42,173.48,173.18,173.22,2124.0,120.637,120.6787,120.47,120.4978,2124.0
2019-01-09 14:15:00,173.22,173.25,172.78,172.81,7017.0,120.4978,120.5187,120.1917,120.2126,7017.0
2019-01-09 14:20:00,172.82,172.84,172.68,172.8,4341.0,120.2196,120.2335,120.1222,120.2057,4341.0
2019-01-09 14:25:00,172.82,172.98,172.7,172.7,2538.0,120.2196,120.3309,120.1361,120.1361,2538.0
2019-01-09 14:30:00,172.69,173.0,172.63,172.9,4946.0,120.1291,120.3448,120.0874,120.2752,4946.0
2019-01-09 14:35:00,173.03,173.07,172.95,173.0,1200.0,120.3657,120.3935,120.31,120.3448,1200.0
2019-01-09 14:40:00,172.96,173.0,172.83,173.0,3332.0,120.317,120.3448,120.2265,120.3448,3332.0
2019-01-09 14:45:00,173.03,173.16,172.98,173.09,1840.0,120.3657,120.4561,120.3309,120.4074,1840.0
2019-01-09 14:50:00,173.1,173.17,172.88,173.04,4530.0,120.4143,120.463,120.2613,120.3726,4530.0
2019-01-09 14:55:00,173.02,173.02,172.87,172.94,2421.0,120.3587,120.3587,120.2544,120.303,2421.0
2019-01-09 15:00:00,172.9,173.15,172.88,173.09,3400.0,120.2752,120.4491,120.2613,120.4074,3400.0
2019-01-09 15:05:00,173.08,173.13,172.96,173.04,4137.0,120.4004,120.4352,120.317,120.3726,4137.0
2019-01-09 15:10:00,173.03,173.1,172.79,172.8,10002.0,120.3657,120.4143,120.1987,120.2057,10002.0
2019-01-09 15:15:00,172.82,173.12,172.82,173.04,3168.0,120.2196,120.4283,120.2196,120.3726,3168.0
2019-01-09 15:20:00,173.1,173.3,173.07,173.19,7837.0,120.4143,120.5535,120.3935,120.477,7837.0
2019-01-09 15:25:00,173.21,173.35,173.19,173.34,9315.0,120.4909,120.5883,120.477,120.5813,9315.0
2019-01-09 15:30:00,173.35,173.35,173.09,173.24,16513.0,120.5883,120.5883,120.4074,120.5117,16513.0
2019-01-09 15:35:00,173.26,173.28,172.89,172.92,8721.0,120.5257,120.5396,120.2683,120.2891,8721.0
2019-01-09 15:40:00,172.96,173.37,172.95,173.35,17894.0,120.317,120.6022,120.31,120.5883,17894.0
2019-01-09 15:45:00,173.36,173.59,172.95,172.98,18381.0,120.5952,120.7552,120.31,120.3309,18381.0
2019-01-09 15:50:00,172.97,173.22,172.88,172.98,23751.0,120.3239,120.4978,120.2613,120.3309,23751.0
2019-01-09 15:55:00,172.96,173.51,172.74,173.41,58869.0,120.317,120.6996,120.1639,120.63,58869.0
2019-01-10 09:30:00,171.26,171.29,170.4,170.95,33686.0,119.1344,119.1552,118.5361,118.9187,33686.0
2019-01-10 09:35:00,170.96,171.46,170.38,170.75,54762.0,118.9257,119.2735,118.5222,118.7796,54762.0
2019-01-10 09:40:00,170.85,171.14,170.77,170.86,30531.0,118.8492,119.0509,118.7935,118.8561,30531.0
2019-01-10 09:45:00,170.99,171.07,170.74,170.91,40733.0,118.9466,119.0022,118.7727,118.8909,40733.0
2019-01-10 09:50:00,170.91,170.92,170.2,170.72,18220.0,118.8909,118.8979,118.397,118.7587,18220.0
2019-01-10 09:55:00,170.6,170.85,170.46,170.53,12623.0,118.6753,118.8492,118.5779,118.6266,12623.0
2019-01-10 10:00:00,170.48,170.91,170.38,170.8,18494.0,118.5918,118.8909,118.5222,118.8144,18494.0
2019-01-10 10:05:00,170.84,170.96,170.77,170.84,17512.0,118.8422,118.9257,118.7935,118.8422,17512.0
2019-01-10 10:10:00,170.83,170.83,170.5,170.75,37979.0,118.8353,118.8353,118.6057,118.7796,37979.0
2019-01-10 10:15:00,170.72,170.95,170.62,170.69,16247.0,118.7587,118.9187,118.6892,118.7379,16247.0
2019-01-10 10:20:00,170.76,170.82,170.6,170.82,5876.0,118.7866,118.8283,118.6753,118.8283,5876.0
2019-01-10 10:25:00,170.84,170.89,170.69,170.75,7352.0,118.8422,118.877,118.7379,118.7796,7352.0
2019-01-10 10:30:00,170.75,170.88,170.75,170.8,3503.0,118.7796,118.87,118.7796,118.8144,3503.0
2019-01-10 10:35:00,170.71,170.85,170.65,170.85,3100.0,118.7518,118.8492,118.71,118.8492,3100.0
2019-01-10 10:40:00,170.85,170.89,170.72,170.83,12476.0,118.8492,118.877,118.7587,118.8353,12476.0
2019-01-10 10:45:00,170.81,171.1,170.73,170.97,4809.0,118.8213,119.0231,118.7657,118.9326,4809.0
2019-01-10 10:50:00,170.87,171.01,170.77,170.89,14475.0,118.8631,118.9605,118.7935,118.877,14475.0
2019-01-10 10:55:00,170.85,171.05,170.61,171.05,5678.0,118.8492,118.9883,118.6822,118.9883,5678.0
2019-01-10 11:00:00,171.06,171.06,170.58,170.68,8175.0,118.9953,118.9953,118.6613,118.7309,8175.0
2019-01-10 11:05:00,170.79,171.12,170.77,170.86,5831.0,118.8074,119.037,118.7935,118.8561,5831.0
2019-01-10 11:10:00,170.86,171.27,170.86,171.27,3700.0,118.8561,119.1413,118.8561,119.1413,3700.0
2019-01-10 11:15:00,171.21,171.22,170.97,171.14,11016.0,119.0996,119.1066,118.9326,119.0509,11016.0
2019-01-10 11:20:00,171.18,171.8,171.18,171.8,13050.0,119.0787,119.51,119.0787,119.51,13050.0
2019-01-10 11:25:00,171.84,171.97,171.66,171.83,5835.0,119.5378,119.6283,119.4126,119.5309,5835.0
2019-01-10 11:30:00,171.81,172.25,171.77,172.2,3196.0,119.517,119.8231,119.4892,119.7883,3196.0
2019-01-10 11:35:00,172.26,172.34,172.19,172.21,1901.0,119.83,119.8857,119.7813,119.7952,1901.0
2019-01-10 11:40:00,172.21,172.23,172.1,172.19,4013.0,119.7952,119.8091,119.7187,119.7813,4013.0
2019-01-10 11:45:00,172.17,172.21,171.93,172.02,8346.0,119.7674,119.7952,119.6005,119.6631,8346.0
2019-01-10 11:50:00,172.02,172.2,171.91,172.15,7500.0,119.6631,119.7883,119.5865,119.7535,7500.0
2019-01-10 11:55:00,172.15,172.15,171.65,171.73,42692.0,119.7535,119.7535,119.4057,119.4613,42692.0
2019-01-10 12:00:00,171.74,172.04,171.69,171.97,18593.0,119.4683,119.677,119.4335,119.6283,18593.0
2019-01-10 12:05:00,172.04,172.2,171.96,172.19,12027.0,119.677,119.7883,119.6213,119.7813,12027.0
2019-01-10 12:10:00,172.2,172.97,172.2,172.78,13272.0,119.7883,120.3239,119.7883,120.1917,13272.0
2019-01-10 12:15:00,172.84,173.31,172.44,173.16,20325.0,120.2335,120.5604,119.9552,120.4561,20325.0
2019-01-10 12:20:00,173.24,173.76,173.24,173.76,8487.0,120.5117,120.8735,120.5117,120.8735,8487.0
2019-01-10 12:25:00,173.75,173.92,173.43,173.56,43088.0,120.8665,120.9848,120.6439,120.7343,43088.0
2019-01-10 12:30:00,173.57,173.6,173.26,173.29,28142.0,120.7413,120.7622,120.5257,120.5465,28142.0
2019-01-10 12:35:00,173.27,173.53,173.23,173.29,20292.0,120.5326,120.7135,120.5048,120.5465,20292.0
2019-01-10 12:40:00,173.27,173.55,173.2,173.4,9759.0,120.5326,120.7274,120.4839,120.623,9759.0
2019-01-10 12:45:00,173.4,173.45,172.75,173.28,17968.0,120.623,120.6578,120.1709,120.5396,17968.0
2019-01-10 12:50:00,173.35,173.49,173.25,173.3,10772.0,120.5883,120.6856,120.5187,120.5535,10772.0
2019-01-10 12:55:00,173.37,173.44,173.14,173.34,22653.0,120.6022,120.6509,120.4422,120.5813,22653.0
2019-01-10 13:00:00,173.4,173.46,173.08,173.11,11694.0,120.623,120.6648,120.4004,120.4213,11694.0
2019-01-10 13:05:00,173.09,173.15,172.78,172.99,25288.0,120.4074,120.4491,120.1917,120.3378,25288.0
2019-01-10 13:10:00,173.05,173.08,172.61,172.68,33284.0,120.3796,120.4004,120.0735,120.1222,33284.0
2019-01-10 13:15:00,172.64,172.86,172.52,172.74,7359.0,120.0944,120.2474,120.0109,120.1639,7359.0
2019-01-10 13:20:00,172.75,172.75,172.43,172.51,4500.0,120.1709,120.1709,119.9483,120.0039,4500.0
2019-01-10 13:25:00,172.49,172.76,172.46,172.76,5029.0,119.99,120.1778,119.9691,120.1778,5029.0
2019-01-10 13:30:00,172.77,172.79,172.42,172.57,7239.0,120.1848,120.1987,119.9413,120.0457,7239.0
2019-01-10 13:35:00,172.47,172.52,172.1,172.1,7208.0,119.9761,120.0109,119.7187,119.7187,7208.0
2019-01-10 13:40:00,172.17,172.29,172.06,172.28,4800.0,119.7674,119.8509,119.6909,119.8439,4800.0
2019-01-10 13:45:00,172.29,172.38,172.2,172.28,9055.0,119.8509,119.9135,119.7883,119.8439,9055.0
2019-01-10 13:50:00,172.36,172.46,172.23,172.36,29568.0,119.8996,119.9691,119.8091,119.8996,29568.0
2019-01-10 13:55:00,172.35,172.7,172.35,172.57,6685.0,119.8926,120.1361,119.8926,120.0457,6685.0
2019-01-10 14:00:00,172.57,172.71,172.53,172.53,1705.0,120.0457,120.1431,120.0178,120.0178,1705.0
2019-01-10 14:05:00,172.5,172.93,172.42,172.79,9273.0,119.997,120.2961,119.9413,120.1987,9273.0
2019-01-10 14:10:00,172.8,172.84,172.7,172.75,2756.0,120.2057,120.2335,120.1361,120.1709,2756.0
2019-01-10 14:15:00,172.85,172.91,172.77,172.9,1200.0,120.2404,120.2822,120.1848,120.2752,1200.0
2019-01-10 14:20:00,172.97,173.08,172.83,172.99,3379.0,120.3239,120.4004,120.2265,120.3378,3379.0
2019-01-10 14:25:00,172.97,173.01,172.87,172.96,4601.0,120.3239,120.3517,120.2544,120.317,4601.0
2019-01-10 14:30:00,173.01,173.01,172.74,172.81,8219.0,120.3517,120.3517,120.1639,120.2126,8219.0
2019-01-10 14:35:00,172.82,172.88,172.7,172.7,13350.0,120.2196,120.2613,120.1361,120.1361,13350.0
2019-01-10 14:40:00,172.72,172.94,172.7,172.83,3938.0,120.15,120.303,120.1361,120.2265,3938.0
2019-01-10 14:45:00,172.94,173.13,172.82,172.9,3700.0,120.303,120.4352,120.2196,120.2752,3700.0
2019-01-10 14:50:00,172.89,172.89,172.64,172.65,7101.0,120.2683,120.2683,120.0944,120.1013,7101.0
2019-01-10 14:55:00,172.67,173.08,172.61,173.07,3776.0,120.1152,120.4004,120.0735,120.3935,3776.0
2019-01-10 15:00:00,173.05,173.26,173.05,173.22,3101.0,120.3796,120.5257,120.3796,120.4978,3101.0
2019-01-10 15:05:00,173.18,173.25,173.09,173.09,7200.0,120.47,120.5187,120.4074,120.4074,7200.0
2019-01-10 15:10:00,172.98,173.16,172.96,173.1,8200.0,120.3309,120.4561,120.317,120.4143,8200.0
2019-01-10 15:15:00,173.2,173.2,172.92,172.99,5401.0,120.4839,120.4839,120.2891,120.3378,5401.0
2019-01-10 15:20:00,173.02,173.15,172.94,173.1,9215.0,120.3587,120.4491,120.303,120.4143,9215.0
2019-01-10 15:25:00,173.12,173.5,173.11,173.5,12278.0,120.4283,120.6926,120.4213,120.6926,12278.0
2019-01-10 15:30:00,173.52,173.6,173.3,173.35,7808.0,120.7065,120.7622,120.5535,120.5883,7808.0
2019-01-10 15:35:00,173.36,173.37,172.88,172.91,14218.0,120.5952,120.6022,120.2613,120.2822,14218.0
2019-01-10 15:40:00,172.97,173.22,172.97,173.16,6803.0,120.3239,120.4978,120.3239,120.4561,6803.0
2019-01-10 15:45:00,173.16,173.19,172.86,172.94,10042.0,120.4561,120.477,120.2474,120.303,10042.0
2019-01-10 15:50:00,172.94,173.25,172.93,173.07,15610.0,120.303,120.5187,120.2961,120.3935,15610.0
2019-01-10 15:55:00,173.09,173.44,173.04,173.26,38200.0,120.4074,120.6509,120.3726,120.5257,38200.0
2019-01-11 09:30:00,173.18,173.18,171.81,171.81,16020.0,120.47,120.47,119.517,119.517,16020.0
2019-01-11 09:35:00,171.71,172.0,171.32,172.0,7875.0,119.4474,119.6492,119.1761,119.6492,7875.0
2019-01-11 09:40:00,172.23,172.57,172.12,172.27,8436.0,119.8091,120.0457,119.7326,119.837,8436.0
2019-01-11 09:45:00,172.48,173.04,172.38,172.49,12276.0,119.9831,120.3726,119.9135,119.99,12276.0
2019-01-11 09:50:00,172.53,172.55,172.12,172.12,7797.0,120.0178,120.0317,119.7326,119.7326,7797.0
2019-01-11 09:55:00,172.04,172.29,171.93,172.17,6616.0,119.677,119.8509,119.6005,119.7674,6616.0
2019-01-11 10:00:00,172.22,172.42,171.84,172.4,7132.0,119.8022,119.9413,119.5378,119.9274,7132.0
2019-01-11 10:05:00,172.32,172.33,172.07,172.13,4471.0,119.8718,119.8787,119.6978,119.7396,4471.0
2019-01-11 10:10:00,172.09,172.26,171.85,171.98,17429.0,119.7118,119.83,119.5448,119.6352,17429.0
2019-01-11 10:15:00,171.85,171.96,171.2,171.24,9582.0,119.5448,119.6213,119.0926,119.1205,9582.0
2019-01-11 10:20:00,171.29,171.42,171.09,171.18,18619.0,119.1552,119.2457,119.0161,119.0787,18619.0
2019-01-11 10:25:00,171.3,171.37,170.98,171.24,17890.0,119.1622,119.2109,118.9396,119.1205,17890.0
2019-01-11 10:30:00,171.21,171.26,170.87,170.98,14449.0,119.0996,119.1344,118.8631,118.9396,14449.0
2019-01-11 10:35:00,170.98,171.12,170.78,170.89,18608.0,118.9396,119.037,118.8005,118.877,18608.0
2019-01-11 10:40:00,170.91,171.02,170.77,171.02,42817.0,118.8909,118.9674,118.7935,118.9674,42817.0
2019-01-11 10:45:00,170.98,170.98,170.57,170.89,22946.0,118.9396,118.9396,118.6544,118.877,22946.0
2019-01-11 10:50:00,170.93,171.05,170.58,171.04,16802.0,118.9048,118.9883,118.6613,118.9813,16802.0
2019-01-11 10:55:00,171.04,171.19,170.97,171.16,8513.0,118.9813,119.0857,118.9326,119.0648,8513.0
2019-01-11 11:00:00,171.21,171.4,171.09,171.39,13705.0,119.0996,119.2318,119.0161,119.2248,13705.0
2019-01-11 11:05:00,171.39,171.43,171.21,171.36,10317.0,119.2248,119.2526,119.0996,119.2039,10317.0
2019-01-11 11:10:00,171.38,171.51,171.35,171.44,5892.0,119.2179,119.3083,119.197,119.2596,5892.0
2019-01-11 11:15:00,171.44,171.67,171.41,171.5,11659.0,119.2596,119.4196,119.2387,119.3013,11659.0
2019-01-11 11:20:00,171.5,171.54,171.37,171.4,7401.0,119.3013,119.3292,119.2109,119.2318,7401.0
2019-01-11 11:25:00,171.4,171.86,171.34,171.79,7430.0,119.2318,119.5518,119.19,119.5031,7430.0
2019-01-11 11:30:00,171.86,171.86,171.41,171.51,8744.0,119.5518,119.5518,119.2387,119.3083,8744.0
2019-01-11 11:35:00,171.54,171.54,171.23,171.38,3537.0,119.3292,119.3292,119.1135,119.2179,3537.0
2019-01-11 11:40:00,171.42,171.56,171.05,171.05,6692.0,119.2457,119.3431,118.9883,118.9883,6692.0
2019-01-11 11:45:00,171.03,171.18,171.0,171.05,8399.0,118.9744,119.0787,118.9535,118.9883,8399.0
2019-01-11 11:50:00,170.94,171.12,170.88,171.0,22134.0,118.9118,119.037,118.87,118.9535,22134.0
2019-01-11 11:55:00,170.99,171.09,170.92,171.08,61230.0,118.9466,119.0161,118.8979,119.0092,61230.0
2019-01-11 12:00:00,171.03,171.14,170.9,170.92,32700.0,118.9744,119.0509,118.884,118.8979,32700.0
2019-01-11 12:05:00,170.92,171.02,170.88,171.01,14317.0,118.8979,118.9674,118.87,118.9605,14317.0
2019-01-11 12:10:00,171.03,171.05,170.9,170.99,15801.0,118.9744,118.9883,118.884,118.9466,15801.0
2019-01-11 12:15:00,170.99,171.2,170.96,171.11,24388.0,118.9466,119.0926,118.9257,119.03,24388.0
2019-01-11 12:20:00,171.14,171.14,170.99,171.01,4341.0,119.0509,119.0509,118.9466,118.9605,4341.0
2019-01-11 12:25:00,171.0,171.12,170.92,170.95,27430.0,118.9535,119.037,118.8979,118.9187,27430.0
2019-01-11 12:30:00,170.99,171.06,170.91,171.05,14062.0,118.9466,118.9953,118.8909,118.9883,14062.0
2019-01-11 12:35:00,171.08,171.58,171.08,171.27,11927.0,119.0092,119.357,119.0092,119.1413,11927.0
2019-01-11 12:40:00,171.27,171.37,171.13,171.2,7126.0,119.1413,119.2109,119.0439,119.0926,7126.0
2019-01-11 12:45:00,171.2,171.2,171.01,171.11,3255.0,119.0926,119.0926,118.9605,119.03,3255.0
2019-01-11 12:50:00,171.11,171.26,171.1,171.22,8644.0,119.03,119.1344,119.0231,119.1066,8644.0
2019-01-11 12:55:00,171.26,171.6,171.23,171.6,4304.0,119.1344,119.3709,119.1135,119.3709,4304.0
2019-01-11 13:00:00,171.56,171.59,171.26,171.26,3800.0,119.3431,119.3639,119.1344,119.1344,3800.0
2019-01-11 13:05:00,171.34,171.47,171.27,171.27,3333.0,119.19,119.2805,119.1413,119.1413,3333.0
2019-01-11 13:10:00,171.35,171.48,171.28,171.44,4630.0,119.197,119.2874,119.1483,119.2596,4630.0
2019-01-11 13:15:00,171.43,171.43,171.21,171.23,3895.0,119.2526,119.2526,119.0996,119.1135,3895.0
2019-01-11 13:20:00,171.2,171.24,171.07,171.18,7453.0,119.0926,119.1205,119.0022,119.0787,7453.0
2019-01-11 13:25:00,171.18,171.19,171.04,171.11,4300.0,119.0787,119.0857,118.9813,119.03,4300.0
2019-01-11 13:30:00,171.16,171.37,171.16,171.37,4847.0,119.0648,119.2109,119.0648,119.2109,4847.0
2019-01-11 13:35:00,171.3,171.43,171.23,171.32,5507.0,119.1622,119.2526,119.1135,119.1761,5507.0
2019-01-11 13:40:00,171.36,171.44,171.28,171.33,4994.0,119.2039,119.2596,119.1483,119.1831,4994.0
2019-01-11 13:45:00,171.35,171.39,171.25,171.25,3599.0,119.197,119.2248,119.1274,119.1274,3599.0
2019-01-11 13:50:00,171.24,171.25,171.13,171.17,7786.0,119.1205,119.1274,119.0439,119.0718,7786.0
2019-01-11 13:55:00,171.13,171.25,171.12,171.22,9820.0,119.0439,119.1274,119.037,119.1066,9820.0
2019-01-11 14:00:00,171.23,171.23,171.05,171.07,5461.0,119.1135,119.1135,118.9883,119.0022,5461.0
2019-01-11 14:05:00,171.11,171.13,171.01,171.03,6595.0,119.03,119.0439,118.9605,118.9744,6595.0
2019-01-11 14:10:00,171.0,171.17,170.99,171.17,5960.0,118.9535,119.0718,118.9466,119.0718,5960.0
2019-01-11 14:15:00,171.17,171.23,171.13,171.21,3315.0,119.0718,119.1135,119.0439,119.0996,3315.0
2019-01-11 14:20:00,171.22,171.32,171.15,171.29,7503.0,119.1066,119.1761,119.0579,119.1552,7503.0
2019-01-11 14:25:00,171.28,171.38,171.22,171.38,7069.0,119.1483,119.2179,119.1066,119.2179,7069.0
2019-01-11 14:30:00,171.4,171.49,171.36,171.48,6310.0,119.2318,119.2944,119.2039,119.2874,6310.0
2019-01-11 14:35:00,171.48,171.56,171.39,171.42,8517.0,119.2874,119.3431,119.2248,119.2457,8517.0
2019-01-11 14:40:00,171.45,171.55,171.45,171.5,7366.0,119.2666,119.3361,119.2666,119.3013,7366.0
2019-01-11 14:45:00,171.48,171.56,171.46,171.55,4579.0,119.2874,119.3431,119.2735,119.3361,4579.0
2019-01-11 14:50:00,171.52,171.61,171.5,171.53,6784.0,119.3152,119.3779,119.3013,119.3222,6784.0
2019-01-11 14:55:00,171.53,171.64,171.47,171.59,10641.0,119.3222,119.3987,119.2805,119.3639,10641.0
2019-01-11 15:00:00,171.59,171.96,171.59,171.89,7206.0,119.3639,119.6213,119.3639,119.5726,7206.0
2019-01-11 15:05:00,171.89,172.2,171.89,171.98,8228.0,119.5726,119.7883,119.5726,119.6352,8228.0
2019-01-11 15:10:00,171.98,171.99,171.83,171.83,8438.0,119.6352,119.6422,119.5309,119.5309,8438.0
2019-01-11 15:15:00,171.89,171.93,171.75,171.92,8265.0,119.5726,119.6005,119.4752,119.5935,8265.0
2019-01-11 15:20:00,171.96,172.0,171.89,171.92,3652.0,119.6213,119.6492,119.5726,119.5935,3652.0
2019-01-11 15:25:00,171.92,171.93,171.62,171.66,11181.0,119.5935,119.6005,119.3848,119.4126,11181.0
2019-01-11 15:30:00,171.66,171.94,171.57,171.94,12708.0,119.4126,119.6074,119.35,119.6074,12708.0
2019-01-11 15:35:00,171.98,172.18,171.87,172.18,11042.0,119.6352,119.7744,119.5587,119.7744,11042.0
2019-01-11 15:40:00,172.15,172.22,172.03,172.03,10157.0,119.7535,119.8022,119.67,119.67,10157.0
2019-01-11 15:45:00,172.03,172.35,172.03,172.15,17645.0,119.67,119.8926,119.67,119.7535,17645.0
2019-01-11 15:50:00,172.18,172.21,171.88,171.92,24359.0,119.7744,119.7952,119.5657,119.5935,24359.0
2019-01-11 15:55:00,171.97,172.36,171.89,172.33,85188.0,119.6283,119.8996,119.5726,119.8787,85188.0
2019-01-14 09:30:00,171.55,171.61,170.9,171.25,48782.0,119.3361,119.3779,118.884,119.1274,48782.0
2019-01-14 09:35:00,171.13,171.15,170.19,170.33,26799.0,119.0439,119.0579,118.3901,118.4874,26799.0
2019-01-14 09:40:00,170.42,171.62,170.42,171.39,11087.0,118.55,119.3848,118.55,119.2248,11087.0
2019-01-14 09:45:00,171.39,171.65,171.13,171.55,17477.0,119.2248,119.4057,119.0439,119.3361,17477.0
2019-01-14 09:50:00,171.6,171.64,170.79,170.9,36256.0,119.3709,119.3987,118.8074,118.884,36256.0
2019-01-14 09:55:00,170.85,171.26,170.81,171.11,8491.0,118.8492,119.1344,118.8213,119.03,8491.0
2019-01-14 10:00:00,171.15,171.5,171.15,171.29,7404.0,119.0579,119.3013,119.0579,119.1552,7404.0
2019-01-14 10:05:00,171.35,171.49,171.05,171.16,8116.0,119.197,119.2944,118.9883,119.0648,8116.0
2019-01-14 10:10:00,171.19,171.21,170.81,171.05,9359.0,119.0857,119.0996,118.8213,118.9883,9359.0
2019-01-14 10:15:00,171.06,171.23,170.8,170.83,11356.0,118.9953,119.1135,118.8144,118.8353,11356.0
2019-01-14 10:20:00,170.86,171.13,170.82,170.91,10778.0,118.8561,119.0439,118.8283,118.8909,10778.0
2019-01-14 10:25:00,170.86,171.31,170.84,171.15,5153.0,118.8561,119.1692,118.8422,119.0579,5153.0
2019-01-14 10:30:00,171.24,171.54,171.2,171.51,7895.0,119.1205,119.3292,119.0926,119.3083,7895.0
2019-01-14 10:35:00,171.53,171.58,171.45,171.58,1800.0,119.3222,119.357,119.2666,119.357,1800.0
2019-01-14 10:40:00,171.6,171.87,171.6,171.71,4483.0,119.3709,119.5587,119.3709,119.4474,4483.0
2019-01-14 10:45:00,171.72,171.98,171.71,171.77,3698.0,119.4544,119.6352,119.4474,119.4892,3698.0
2019-01-14 10:50:00,171.82,172.01,171.8,171.89,4556.0,119.5239,119.6561,119.51,119.5726,4556.0
2019-01-14 10:55:00,171.86,172.17,171.86,172.17,3043.0,119.5518,119.7674,119.5518,119.7674,3043.0
2019-01-14 11:00:00,172.19,172.3,171.97,172.3,5578.0,119.7813,119.8578,119.6283,119.8578,5578.0
2019-01-14 11:05:00,172.34,172.42,172.22,172.3,4070.0,119.8857,119.9413,119.8022,119.8578,4070.0
2019-01-14 11:10:00,172.3,172.37,172.12,172.21,4039.0,119.8578,119.9065,119.7326,119.7952,4039.0
2019-01-14 11:15:00,172.24,172.3,171.85,171.91,5724.0,119.8161,119.8578,119.5448,119.5865,5724.0
2019-01-14 11:20:00,171.88,171.9,171.48,171.48,17063.0,119.5657,119.5796,119.2874,119.2874,17063.0
2019-01-14 11:25:00,171.43,171.48,171.28,171.32,8069.0,119.2526,119.2874,119.1483,119.1761,8069.0
2019-01-14 11:30:00,171.27,171.37,171.16,171.37,4401.0,119.1413,119.2109,119.0648,119.2109,4401.0
2019-01-14 11:35:00,171.31,171.31,170.89,171.01,11554.0,119.1692,119.1692,118.877,118.9605,11554.0
2019-01-14 11:40:00,171.05,171.18,170.92,170.97,4502.0,118.9883,119.0787,118.8979,118.9326,4502.0
2019-01-14 11:45:00,171.01,171.06,170.52,170.52,19337.0,118.9605,118.9953,118.6196,118.6196,19337.0
2019-01-14 11:50:00,170.54,170.58,170.24,170.32,19385.0,118.6335,118.6613,118.4248,118.4805,19385.0
2019-01-14 11:55:00,170.33,170.73,170.28,170.7,8732.0,118.4874,118.7657,118.4527,118.7448,8732.0
2019-01-14 12:00:00,170.67,170.67,170.41,170.47,5786.0,118.724,118.724,118.5431,118.5848,5786.0
2019-01-14 12:05:00,170.49,170.86,170.49,170.77,3796.0,118.5987,118.8561,118.5987,118.7935,3796.0
2019-01-14 12:10:00,170.78,170.83,170.77,170.83,900.0,118.8005,118.8353,118.7935,118.8353,900.0
2019-01-14 12:15:00,170.89,171.05,170.81,171.05,4734.0,118.877,118.9883,118.8213,118.9883,4734.0
2019-01-14 12:20:00,171.11,171.13,170.92,171.03,6278.0,119.03,119.0439,118.8979,118.9744,6278.0
2019-01-14 12:25:00,171.1,171.13,170.86,170.86,3227.0,119.0231,119.0439,118.8561,118.8561,3227.0
2019-01-14 12:30:00,170.91,171.01,170.71,170.97,4227.0,118.8909,118.9605,118.7518,118.9326,4227.0
2019-01-14 12:35:00,170.98,171.11,170.95,170.97,3417.0,118.9396,119.03,118.9187,118.9326,3417.0
2019-01-14 12:40:00,170.98,170.99,170.75,170.79,4902.0,118.9396,118.9466,118.7796,118.8074,4902.0
2019-01-14 12:45:00,170.81,170.81,170.63,170.67,6753.0,118.8213,118.8213,118.6961,118.724,6753.0
2019-01-14 12:50:00,170.68,170.68,170.5,170.55,5678.0,118.7309,118.7309,118.6057,118.6405,5678.0
2019-01-14 12:55:00,170.57,170.74,170.53,170.74,4012.0,118.6544,118.7727,118.6266,118.7727,4012.0
2019-01-14 13:00:00,170.72,170.84,170.67,170.67,2896.0,118.7587,118.8422,118.724,118.724,2896.0
2019-01-14 13:05:00,170.71,170.77,170.71,170.72,1800.0,118.7518,118.7935,118.7518,118.7587,1800.0
2019-01-14 13:10:00,170.74,170.75,170.55,170.61,5874.0,118.7727,118.7796,118.6405,118.6822,5874.0
2019-01-14 13:15:00,170.64,170.69,170.48,170.59,1660.0,118.7031,118.7379,118.5918,118.6683,1660.0
2019-01-14 13:20:00,170.59,170.76,170.59,170.69,3500.0,118.6683,118.7866,118.6683,118.7379,3500.0
2019-01-14 13:25:00,170.71,170.75,170.64,170.64,1561.0,118.7518,118.7796,118.7031,118.7031,1561.0
2019-01-14 13:30:00,170.69,170.79,170.65,170.67,3190.0,118.7379,118.8074,118.71,118.724,3190.0
2019-01-14 13:35:00,170.7,170.77,170.67,170.77,3511.0,118.7448,118.7935,118.724,118.7935,3511.0
2019-01-14 13:40:00,170.74,170.81,170.71,170.81,3611.0,118.7727,118.8213,118.7518,118.8213,3611.0
2019-01-14 13:45:00,170.79,170.8,170.61,170.61,6460.0,118.8074,118.8144,118.6822,118.6822,6460.0
2019-01-14 13:50:00,170.6,170.66,170.56,170.61,3676.0,118.6753,118.717,118.6474,118.6822,3676.0
2019-01-14 13:55:00,170.63,170.75,170.62,170.68,2967.0,118.6961,118.7796,118.6892,118.7309,2967.0
2019-01-14 14:00:00,170.72,170.96,170.7,170.96,4220.0,118.7587,118.9257,118.7448,118.9257,4220.0
2019-01-14 14:05:00,170.93,171.02,170.68,170.76,5743.0,118.9048,118.9674,118.7309,118.7866,5743.0
2019-01-14 14:10:00,170.76,170.86,170.72,170.74,4200.0,118.7866,118.8561,118.7587,118.7727,4200.0
2019-01-14 14:15:00,170.73,170.73,170.39,170.39,5720.0,118.7657,118.7657,118.5292,118.5292,5720.0
2019-01-14 14:20:00,170.44,170.59,170.44,170.58,6157.0,118.564,118.6683,118.564,118.6613,6157.0
2019-01-14 14:25:00,170.57,170.57,170.31,170.37,4331.0,118.6544,118.6544,118.4735,118.5153,4331.0
2019-01-14 14:30:00,170.39,170.39,170.21,170.31,6020.0,118.5292,118.5292,118.404,118.4735,6020.0
2019-01-14 14:35:00,170.31,170.45,170.31,170.43,3425.0,118.4735,118.5709,118.4735,118.557,3425.0
2019-01-14 14:40:00,170.42,170.47,170.34,170.42,4175.0,118.55,118.5848,118.4944,118.55,4175.0
2019-01-14 14:45:00,170.38,170.49,170.36,170.45,2600.0,118.5222,118.5987,118.5083,118.5709,2600.0
2019-01-14 14:50:00,170.48,170.6,170.48,170.53,2200.0,118.5918,118.6753,118.5918,118.6266,2200.0
2019-01-14 14:55:00,170.56,170.72,170.56,170.68,3050.0,118.6474,118.7587,118.6474,118.7309,3050.0
2019-01-14 15:00:00,170.68,170.83,170.68,170.79,4000.0,118.7309,118.8353,118.7309,118.8074,4000.0
2019-01-14 15:05:00,170.81,170.95,170.8,170.9,14462.0,118.8213,118.9187,118.8144,118.884,14462.0
2019-01-14 15:10:00,170.89,170.9,170.59,170.8,11099.0,118.877,118.884,118.6683,118.8144,11099.0
2019-01-14 15:15:00,170.83,170.99,170.78,170.97,6860.0,118.8353,118.9466,118.8005,118.9326,6860.0
2019-01-14 15:20:00,170.99,171.04,170.78,170.81,10498.0,118.9466,118.9813,118.8005,118.8213,10498.0
2019-01-14 15:25:00,170.78,170.78,170.57,170.57,8041.0,118.8005,118.8005,118.6544,118.6544,8041.0
2019-01-14 15:30:00,170.59,170.68,170.52,170.55,6806.0,118.6683,118.7309,118.6196,118.6405,6806.0
2019-01-14 15:35:00,170.56,170.72,170.54,170.63,7316.0,118.6474,118.7587,118.6335,118.6961,7316.0
2019-01-14 15:40:00,170.66,170.66,170.31,170.52,15830.0,118.717,118.717,118.4735,118.6196,15830.0
2019-01-14 15:45:00,170.49,170.55,170.21,170.45,20553.0,118.5987,118.6405,118.404,118.5709,20553.0
2019-01-14 15:50:00,170.5,170.61,170.46,170.59,26879.0,118.6057,118.6822,118.5779,118.6683,26879.0
2019-01-14 15:55:00,170.57,170.97,170.56,170.74,81888.0,118.6544,118.9326,118.6474,118.7727,81888.0
2019-01-15 09:30:00,170.84,171.58,170.75,170.93,11691.0,118.8422,119.357,118.7796,118.9048,11691.0
2019-01-15 09:35:00,170.76,171.34,170.62,171.06,8440.0,118.7866,119.19,118.6892,118.9953,8440.0
2019-01-15 09:40:00,171.24,171.66,171.19,171.56,9965.0,119.1205,119.4126,119.0857,119.3431,9965.0
2019-01-15 09:45:00,171.59,171.59,170.8,170.91,6691.0,119.3639,119.3639,118.8144,118.8909,6691.0
2019-01-15 09:50:00,170.83,171.23,170.76,170.84,12361.0,118.8353,119.1135,118.7866,118.8422,12361.0
2019-01-15 09:55:00,170.86,171.45,170.85,171.45,11278.0,118.8561,119.2666,118.8492,119.2666,11278.0
2019-01-15 10:00:00,171.58,172.0,171.56,171.78,6805.0,119.357,119.6492,119.3431,119.4961,6805.0
2019-01-15 10:05:00,171.7,172.0,171.52,171.74,7604.0,119.4405,119.6492,119.3152,119.4683,7604.0
2019-01-15 10:10:00,171.57,171.82,171.38,171.51,5909.0,119.35,119.5239,119.2179,119.3083,5909.0
2019-01-15 10:15:00,171.6,171.9,171.42,171.67,10516.0,119.3709,119.5796,119.2457,119.4196,10516.0
2019-01-15 10:20:00,171.65,171.78,171.62,171.69,18596.0,119.4057,119.4961,119.3848,119.4335,18596.0
2019-01-15 10:25:00,171.73,172.0,171.72,171.92,9082.0,119.4613,119.6492,119.4544,119.5935,9082.0
2019-01-15 10:30:00,172.0,172.01,171.87,172.0,9278.0,119.6492,119.6561,119.5587,119.6492,9278.0
2019-01-15 10:35:00,172.0,172.0,171.8,171.99,6775.0,119.6492,119.6492,119.51,119.6422,6775.0
2019-01-15 10:40:00,172.0,172.08,171.9,171.95,10377.0,119.6492,119.7048,119.5796,119.6144,10377.0
2019-01-15 10:45:00,171.89,172.0,171.84,171.87,4901.0,119.5726,119.6492,119.5378,119.5587,4901.0
2019-01-15 10:50:00,172.0,172.24,171.94,172.23,9364.0,119.6492,119.8161,119.6074,119.8091,9364.0
2019-01-15 10:55:00,172.27,172.49,172.17,172.49,3400.0,119.837,119.99,119.7674,119.99,3400.0
2019-01-15 11:00:00,172.45,172.69,172.42,172.69,5010.0,119.9622,120.1291,119.9413,120.1291,5010.0
2019-01-15 11:05:00,172.74,172.88,172.63,172.65,7055.0,120.1639,120.2613,120.0874,120.1013,7055.0
2019-01-15 11:10:00,172.69,172.69,172.46,172.58,3539.0,120.1291,120.1291,119.9691,120.0526,3539.0
2019-01-15 11:15:00,172.55,172.59,172.44,172.55,3870.0,120.0317,120.0596,119.9552,120.0317,3870.0
2019-01-15 11:20:00,172.61,172.63,172.29,172.3,3526.0,120.0735,120.0874,119.8509,119.8578,3526.0
2019-01-15 11:25:00,172.18,172.4,172.18,172.36,1400.0,119.7744,119.9274,119.7744,119.8996,1400.0
2019-01-15 11:30:00,172.44,172.51,172.12,172.2,8933.0,119.9552,120.0039,119.7326,119.7883,8933.0
2019-01-15 11:35:00,172.23,172.27,171.89,172.18,27119.0,119.8091,119.837,119.5726,119.7744,27119.0
2019-01-15 11:40:00,172.14,172.4,172.02,172.06,14700.0,119.7465,119.9274,119.6631,119.6909,14700.0
2019-01-15 11:45:00,172.02,172.2,172.01,172.08,3000.0,119.6631,119.7883,119.6561,119.7048,3000.0
2019-01-15 11:50:00,172.04,172.26,172.02,172.02,3700.0,119.677,119.83,119.6631,119.6631,3700.0
2019-01-15 11:55:00,172.1,172.37,172.1,172.2,4780.0,119.7187,119.9065,119.7187,119.7883,4780.0
2019-01-15 12:00:00,172.2,172.49,172.15,172.32,4611.0,119.7883,119.99,119.7535,119.8718,4611.0
2019-01-15 12:05:00,172.39,172.46,172.29,172.33,3800.0,119.9204,119.9691,119.8509,119.8787,3800.0
2019-01-15 12:10:00,172.38,172.65,172.34,172.64,2900.0,119.9135,120.1013,119.8857,120.0944,2900.0
2019-01-15 12:15:00,172.65,172.69,172.47,172.52,9871.0,120.1013,120.1291,119.9761,120.0109,9871.0
2019-01-15 12:20:00,172.49,172.49,172.3,172.41,7678.0,119.99,119.99,119.8578,119.9344,7678.0
2019-01-15 12:25:00,172.44,172.44,172.21,172.21,2200.0,119.9552,119.9552,119.7952,119.7952,2200.0
2019-01-15 12:30:00,172.23,172.25,172.04,172.14,4260.0,119.8091,119.8231,119.677,119.7465,4260.0
2019-01-15 12:35:00,172.03,172.37,172.01,172.25,3644.0,119.67,119.9065,119.6561,119.8231,3644.0
2019-01-15 12:40:00,172.32,172.32,172.1,172.1,2901.0,119.8718,119.8718,119.7187,119.7187,2901.0
2019-01-15 12:45:00,172.1,172.12,171.88,171.88,5886.0,119.7187,119.7326,119.5657,119.5657,5886.0
2019-01-15 12:50:00,171.86,171.93,171.78,171.93,3064.0,119.5518,119.6005,119.4961,119.6005,3064.0
2019-01-15 12:55:00,171.89,171.99,171.8,171.93,3316.0,119.5726,119.6422,119.51,119.6005,3316.0
2019-01-15 13:00:00,172.0,172.04,171.93,171.98,1012.0,119.6492,119.677,119.6005,119.6352,1012.0
2019-01-15 13:05:00,172.01,172.01,171.87,171.87,3614.0,119.6561,119.6561,119.5587,119.5587,3614.0
2019-01-15 13:10:00,171.84,171.84,170.96,170.99,42322.0,119.5378,119.5378,118.9257,118.9466,42322.0
2019-01-15 13:15:00,171.1,171.63,171.02,171.57,4251.0,119.0231,119.3918,118.9674,119.35,4251.0
2019-01-15 13:20:00,171.6,171.71,171.51,171.69,3500.0,119.3709,119.4474,119.3083,119.4335,3500.0
2019-01-15 13:25:00,171.61,171.89,171.59,171.89,3893.0,119.3779,119.5726,119.3639,119.5726,3893.0
2019-01-15 13:30:00,171.87,171.95,171.84,171.95,5004.0,119.5587,119.6144,119.5378,119.6144,5004.0
2019-01-15 13:35:00,171.86,172.07,171.82,171.96,7204.0,119.5518,119.6978,119.5239,119.6213,7204.0
2019-01-15 13:40:00,171.97,172.02,171.72,171.75,10023.0,119.6283,119.6631,119.4544,119.4752,10023.0
2019-01-15 13:45:00,171.72,171.95,171.68,171.95,9881.0,119.4544,119.6144,119.4265,119.6144,9881.0
2019-01-15 13:50:00,171.95,171.95,171.57,171.58,6633.0,119.6144,119.6144,119.35,119.357,6633.0
2019-01-15 13:55:00,171.64,171.74,171.35,171.41,6300.0,119.3987,119.4683,119.197,119.2387,6300.0
2019-01-15 14:00:00,171.37,171.67,171.34,171.56,7408.0,119.2109,119.4196,119.19,119.3431,7408.0
2019-01-15 14:05:00,171.63,171.73,171.6,171.64,5650.0,119.3918,119.4613,119.3709,119.3987,5650.0
2019-01-15 14:10:00,171.67,171.7,171.52,171.52,7100.0,119.4196,119.4405,119.3152,119.3152,7100.0
2019-01-15 14:15:00,171.57,171.57,171.36,171.45,9959.0,119.35,119.35,119.2039,119.2666,9959.0
2019-01-15 14:20:00,171.45,171.47,171.12,171.29,14622.0,119.2666,119.2805,119.037,119.1552,14622.0
2019-01-15 14:25:00,171.35,171.41,170.95,171.03,9219.0,119.197,119.2387,118.9187,118.9744,9219.0
2019-01-15 14:30:00,170.96,171.18,170.93,171.14,2653.0,118.9257,119.0787,118.9048,119.0509,2653.0
2019-01-15 14:35:00,171.16,171.16,170.87,171.0,13631.0,119.0648,119.0648,118.8631,118.9535,13631.0
2019-01-15 14:40:00,171.01,171.11,170.94,171.04,5479.0,118.9605,119.03,118.9118,118.9813,5479.0
2019-01-15 14:45:00,171.01,171.2,170.98,171.1,18099.0,118.9605,119.0926,118.9396,119.0231,18099.0
2019-01-15 14:50:00,171.12,171.22,171.08,171.11,15486.0,119.037,119.1066,119.0092,119.03,15486.0
2019-01-15 14:55:00,171.09,171.26,171.08,171.22,7665.0,119.0161,119.1344,119.0092,119.1066,7665.0
2019-01-15 15:00:00,171.17,171.3,171.12,171.24,4060.0,119.0718,119.1622,119.037,119.1205,4060.0
2019-01-15 15:05:00,171.25,171.32,171.1,171.32,9469.0,119.1274,119.1761,119.0231,119.1761,9469.0
2019-01-15 15:10:00,171.42,171.42,171.2,171.25,9293.0,119.2457,119.2457,119.0926,119.1274,9293.0
2019-01-15 15:15:00,171.26,171.27,171.08,171.16,18077.0,119.1344,119.1413,119.0092,119.0648,18077.0
2019-01-15 15:20:00,171.16,171.16,170.98,171.02,11684.0,119.0648,119.0648,118.9396,118.9674,11684.0
2019-01-15 15:25:00,171.02,171.02,170.75,170.93,14644.0,118.9674,118.9674,118.7796,118.9048,14644.0
2019-01-15 15:30:00,170.95,171.2,170.93,171.08,19976.0,118.9187,119.0926,118.9048,119.0092,19976.0
2019-01-15 15:35:00,171.09,171.11,170.9,171.06,18103.0,119.0161,119.03,118.884,118.9953,18103.0
2019-01-15 15:40:00,171.06,171.34,171.04,171.33,18697.0,118.9953,119.19,118.9813,119.1831,18697.0
2019-01-15 15:45:00,171.3,171.53,171.17,171.31,42464.0,119.1622,119.3222,119.0718,119.1692,42464.0
2019-01-15 15:50:00,171.3,171.4,171.26,171.3,21362.0,119.1622,119.2318,119.1344,119.1622,21362.0
2019-01-15 15:55:00,171.32,171.78,171.18,171.23,160022.0,119.1761,119.4961,119.0787,119.1135,160022.0
2019-01-16 09:30:00,171.22,171.88,170.5,171.6,42030.0,119.1066,119.5657,118.6057,119.3709,42030.0
2019-01-16 09:35:00,171.64,171.64,171.23,171.23,31892.0,119.3987,119.3987,119.1135,119.1135,31892.0
2019-01-16 09:40:00,171.36,171.6,171.26,171.39,13320.0,119.2039,119.3709,119.1344,119.2248,13320.0
2019-01-16 09:45:00,171.35,171.39,170.5,170.91,23583.0,119.197,119.2248,118.6057,118.8909,23583.0
2019-01-16 09:50:00,170.75,171.0,170.6,170.65,8116.0,118.7796,118.9535,118.6753,118.71,8116.0
2019-01-16 09:55:00,170.8,171.43,170.61,171.33,13011.0,118.8144,119.2526,118.6822,119.1831,13011.0
2019-01-16 10:00:00,171.31,171.53,171.16,171.26,16518.0,119.1692,119.3222,119.0648,119.1344,16518.0
2019-01-16 10:05:00,171.24,171.33,171.0,171.25,9169.0,119.1205,119.1831,118.9535,119.1274,9169.0
2019-01-16 10:10:00,171.35,171.62,171.35,171.45,10611.0,119.197,119.3848,119.197,119.2666,10611.0
2019-01-16 10:15:00,171.42,171.61,171.3,171.3,19096.0,119.2457,119.3779,119.1622,119.1622,19096.0
2019-01-16 10:20:00,171.29,171.4,171.14,171.16,15272.0,119.1552,119.2318,119.0509,119.0648,15272.0
2019-01-16 10:25:00,171.33,171.38,171.15,171.24,18440.0,119.1831,119.2179,119.0579,119.1205,18440.0
2019-01-16 10:30:00,171.3,171.41,171.23,171.31,18902.0,119.1622,119.2387,119.1135,119.1692,18902.0
2019-01-16 10:35:00,171.36,171.36,171.11,171.2,9075.0,119.2039,119.2039,119.03,119.0926,9075.0
2019-01-16 10:40:00,171.23,171.24,171.0,171.0,15998.0,119.1135,119.1205,118.9535,118.9535,15998.0
2019-01-16 10:45:00,170.97,171.1,170.87,171.05,6102.0,118.9326,119.0231,118.8631,118.9883,6102.0
2019-01-16 10:50:00,171.1,171.26,170.99,171.23,37570.0,119.0231,119.1344,118.9466,119.1135,37570.0
2019-01-16 10:55:00,171.23,171.32,171.02,171.09,22519.0,119.1135,119.1761,118.9674,119.0161,22519.0
2019-01-16 11:00:00,171.0,171.17,170.84,171.09,8757.0,118.9535,119.0718,118.8422,119.0161,8757.0
2019-01-16 11:05:00,171.1,171.18,170.86,170.86,5202.0,119.0231,119.0787,118.8561,118.8561,5202.0
2019-01-16 11:10:00,170.85,171.02,170.72,170.99,5499.0,118.8492,118.9674,118.7587,118.9466,5499.0
2019-01-16 11:15:00,171.06,171.24,170.98,171.13,5139.0,118.9953,119.1205,118.9396,119.0439,5139.0
2019-01-16 11:20:00,171.16,171.29,171.16,171.29,6702.0,119.0648,119.1552,119.0648,119.1552,6702.0
2019-01-16 11:25:00,171.29,171.29,170.98,171.01,10776.0,119.1552,119.1552,118.9396,118.9605,10776.0
2019-01-16 11:30:00,171.05,171.13,170.87,170.96,4825.0,118.9883,119.0439,118.8631,118.9257,4825.0
2019-01-16 11:35:00,170.95,171.39,170.94,171.22,13125.0,118.9187,119.2248,118.9118,119.1066,13125.0
2019-01-16 11:40:00,171.21,171.41,171.18,171.36,17651.0,119.0996,119.2387,119.0787,119.2039,17651.0
2019-01-16 11:45:00,171.44,171.56,171.27,171.35,5203.0,119.2596,119.3431,119.1413,119.197,5203.0
2019-01-16 11:50:00,171.36,171.51,171.3,171.44,9814.0,119.2039,119.3083,119.1622,119.2596,9814.0
2019-01-16 11:55:00,171.39,171.7,171.36,171.69,3460.0,119.2248,119.4405,119.2039,119.4335,3460.0
2019-01-16 12:00:00,171.72,171.76,171.48,171.51,6366.0,119.4544,119.4822,119.2874,119.3083,6366.0
2019-01-16 12:05:00,171.57,171.66,171.47,171.51,4700.0,119.35,119.4126,119.2805,119.3083,4700.0
2019-01-16 12:10:00,171.57,171.78,171.51,171.51,7425.0,119.35,119.4961,119.3083,119.3083,7425.0
2019-01-16 12:15:00,171.63,171.72,171.47,171.72,3400.0,119.3918,119.4544,119.2805,119.4544,3400.0
2019-01-16 12:20:00,171.69,171.76,171.41,171.52,6241.0,119.4335,119.4822,119.2387,119.3152,6241.0
2019-01-16 12:25:00,171.52,171.6,171.41,171.59,5100.0,119.3152,119.3709,119.2387,119.3639,5100.0
2019-01-16 12:30:00,171.59,171.6,171.51,171.59,3200.0,119.3639,119.3709,119.3083,119.3639,3200.0
2019-01-16 12:35:00,171.63,171.75,171.62,171.65,13898.0,119.3918,119.4752,119.3848,119.4057,13898.0
2019-01-16 12:40:00,171.64,171.65,171.45,171.45,7050.0,119.3987,119.4057,119.2666,119.2666,7050.0
2019-01-16 12:45:00,171.48,171.51,171.28,171.37,8818.0,119.2874,119.3083,119.1483,119.2109,8818.0
2019-01-16 12:50:00,171.39,171.46,171.33,171.36,3670.0,119.2248,119.2735,119.1831,119.2039,3670.0
2019-01-16 12:55:00,171.44,171.63,171.4,171.63,5314.0,119.2596,119.3918,119.2318,119.3918,5314.0
2019-01-16 13:00:00,171.67,171.67,171.56,171.63,5400.0,119.4196,119.4196,119.3431,119.3918,5400.0
2019-01-16 13:05:00,171.63,171.63,171.27,171.39,5800.0,119.3918,119.3918,119.1413,119.2248,5800.0
2019-01-16 13:10:00,171.45,171.45,171.35,171.38,11235.0,119.2666,119.2666,119.197,119.2179,11235.0
2019-01-16 13:15:00,171.38,171.51,171.35,171.41,7590.0,119.2179,119.3083,119.197,119.2387,7590.0
2019-01-16 13:20:00,171.37,171.56,171.37,171.46,7512.0,119.2109,119.3431,119.2109,119.2735,7512.0
2019-01-16 13:25:00,171.63,171.88,171.62,171.81,5737.0,119.3918,119.5657,119.3848,119.517,5737.0
2019-01-16 13:30:00,171.83,171.87,171.78,171.84,12788.0,119.5309,119.5587,119.4961,119.5378,12788.0
2019-01-16 13:35:00,171.85,172.03,171.85,171.91,4308.0,119.5448,119.67,119.5448,119.5865,4308.0
2019-01-16 13:40:00,171.95,171.99,171.82,171.82,2826.0,119.6144,119.6422,119.5239,119.5239,2826.0
2019-01-16 13:45:00,171.84,171.89,171.75,171.76,4171.0,119.5378,119.5726,119.4752,119.4822,4171.0
2019-01-16 13:50:00,171.76,171.87,171.72,171.75,28049.0,119.4822,119.5587,119.4544,119.4752,28049.0
2019-01-16 13:55:00,171.79,172.1,171.79,172.09,7800.0,119.5031,119.7187,119.5031,119.7118,7800.0
2019-01-16 14:00:00,172.09,172.46,172.09,172.42,6460.0,119.7118,119.9691,119.7118,119.9413,6460.0
2019-01-16 14:05:00,172.44,172.47,172.35,172.39,10166.0,119.9552,119.9761,119.8926,119.9204,10166.0
2019-01-16 14:10:00,172.37,172.48,172.33,172.46,5635.0,119.9065,119.9831,119.8787,119.9691,5635.0
2019-01-16 14:15:00,172.45,172.72,172.44,172.72,7334.0,119.9622,120.15,119.9552,120.15,7334.0
2019-01-16 14:20:00,172.73,172.97,172.69,172.84,7498.0,120.157,120.3239,120.1291,120.2335,7498.0
2019-01-16 14:25:00,172.87,173.06,172.84,172.84,6042.0,120.2544,120.3865,120.2335,120.2335,6042.0
2019-01-16 14:30:00,172.92,172.97,172.76,172.88,6580.0,120.2891,120.3239,120.1778,120.2613,6580.0
2019-01-16 14:35:00,172.88,172.95,172.86,172.95,12608.0,120.2613,120.31,120.2474,120.31,12608.0
2019-01-16 14:40:00,172.96,172.96,172.5,172.55,8559.0,120.317,120.317,119.997,120.0317,8559.0
2019-01-16 14:45:00,172.53,172.81,172.53,172.72,5117.0,120.0178,120.2126,120.0178,120.15,5117.0
2019-01-16 14:50:00,172.79,172.88,172.56,172.59,7551.0,120.1987,120.2613,120.0387,120.0596,7551.0
2019-01-16 14:55:00,172.54,172.61,172.43,172.5,4556.0,120.0248,120.0735,119.9483,119.997,4556.0
2019-01-16 15:00:00,172.54,172.83,172.53,172.83,5475.0,120.0248,120.2265,120.0178,120.2265,5475.0
2019-01-16 15:05:00,172.84,172.84,172.57,172.63,6802.0,120.2335,120.2335,120.0457,120.0874,6802.0
2019-01-16 15:10:00,172.66,172.72,172.5,172.56,5787.0,120.1083,120.15,119.997,120.0387,5787.0
2019-01-16 15:15:00,172.56,172.67,172.55,172.59,6323.0,120.0387,120.1152,120.0317,120.0596,6323.0
2019-01-16 15:20:00,172.56,172.75,172.5,172.65,4395.0,120.0387,120.1709,119.997,120.1013,4395.0
2019-01-16 15:25:00,172.65,172.82,172.57,172.8,7507.0,120.1013,120.2196,120.0457,120.2057,7507.0
2019-01-16 15:30:00,172.77,172.78,172.3,172.38,17098.0,120.1848,120.1917,119.8578,119.9135,17098.0
2019-01-16 15:35:00,172.38,172.71,172.34,172.71,11513.0,119.9135,120.1431,119.8857,120.1431,11513.0
2019-01-16 15:40:00,172.71,172.93,172.7,172.89,11787.0,120.1431,120.2961,120.1361,120.2683,11787.0
2019-01-16 15:45:00,172.89,173.01,172.75,172.9,14728.0,120.2683,120.3517,120.1709,120.2752,14728.0
2019-01-16 15:50:00,172.87,172.91,172.73,172.86,14903.0,120.2544,120.2822,120.157,120.2474,14903.0
2019-01-16 15:55:00,172.89,173.03,172.73,172.84,62709.0,120.2683,120.3657,120.157,120.2335,62709.0
2019-01-17 09:30:00,172.51,173.88,172.46,173.67,10626.0,120.0039,120.9569,119.9691,120.8109,10626.0
2019-01-17 09:35:00,173.7,173.88,172.96,173.43,6908.0,120.8317,120.9569,120.317,120.6439,6908.0
2019-01-17 09:40:00,173.6,173.82,173.48,173.71,10400.0,120.7622,120.9152,120.6787,120.8387,10400.0
2019-01-17 09:45:00,173.58,173.62,172.95,172.95,13736.0,120.7483,120.7761,120.31,120.31,13736.0
2019-01-17 09:50:00,172.93,172.93,172.32,172.43,7580.0,120.2961,120.2961,119.8718,119.9483,7580.0
2019-01-17 09:55:00,172.45,172.76,172.31,172.63,7100.0,119.9622,120.1778,119.8648,120.0874,7100.0
2019-01-17 10:00:00,172.9,173.05,172.54,172.62,6765.0,120.2752,120.3796,120.0248,120.0804,6765.0
2019-01-17 10:05:00,172.76,172.9,172.46,172.56,5755.0,120.1778,120.2752,119.9691,120.0387,5755.0
2019-01-17 10:10:00,172.46,172.61,172.39,172.39,2244.0,119.9691,120.0735,119.9204,119.9204,2244.0
2019-01-17 10:15:00,172.25,172.53,172.24,172.25,3938.0,119.8231,120.0178,119.8161,119.8231,3938.0
2019-01-17 10:20:00,172.13,172.41,172.13,172.26,7064.0,119.7396,119.9344,119.7396,119.83,7064.0
2019-01-17 10:25:00,172.2,172.39,172.19,172.22,3200.0,119.7883,119.9204,119.7813,119.8022,3200.0
2019-01-17 10:30:00,172.29,172.62,172.29,172.62,2130.0,119.8509,120.0804,119.8509,120.0804,2130.0
2019-01-17 10:35:00,172.63,172.76,172.63,172.66,2200.0,120.0874,120.1778,120.0874,120.1083,2200.0
2019-01-17 10:40:00,172.7,172.78,172.52,172.53,1849.0,120.1361,120.1917,120.0109,120.0178,1849.0
2019-01-17 10:45:00,172.58,172.62,172.17,172.32,4282.0,120.0526,120.0804,119.7674,119.8718,4282.0
2019-01-17 10:50:00,172.48,172.66,172.43,172.66,2486.0,119.9831,120.1083,119.9483,120.1083,2486.0
2019-01-17 10:55:00,172.64,172.73,172.49,172.55,9397.0,120.0944,120.157,119.99,120.0317,9397.0
2019-01-17 11:00:00,172.5,172.72,172.38,172.72,7694.0,119.997,120.15,119.9135,120.15,7694.0
2019-01-17 11:05:00,172.66,172.79,172.48,172.49,5045.0,120.1083,120.1987,119.9831,119.99,5045.0
2019-01-17 11:10:00,172.6,172.75,172.41,172.41,4401.0,120.0665,120.1709,119.9344,119.9344,4401.0
2019-01-17 11:15:00,172.39,172.52,172.16,172.19,7520.0,119.9204,120.0109,119.7605,119.7813,7520.0
2019-01-17 11:20:00,172.19,172.35,172.1,172.33,8423.0,119.7813,119.8926,119.7187,119.8787,8423.0
2019-01-17 11:25:00,172.36,172.55,172.33,172.36,5171.0,119.8996,120.0317,119.8787,119.8996,5171.0
2019-01-17 11:30:00,172.36,172.43,172.23,172.34,4861.0,119.8996,119.9483,119.8091,119.8857,4861.0
2019-01-17 11:35:00,172.27,172.27,172.09,172.17,8705.0,119.837,119.837,119.7118,119.7674,8705.0
2019-01-17 11:40:00,172.17,172.23,171.94,171.99,4866.0,119.7674,119.8091,119.6074,119.6422,4866.0
2019-01-17 11:45:00,171.95,172.0,171.84,171.93,10235.0,119.6144,119.6492,119.5378,119.6005,10235.0
2019-01-17 11:50:00,171.96,171.96,171.71,171.75,6990.0,119.6213,119.6213,119.4474,119.4752,6990.0
2019-01-17 11:55:00,171.72,171.76,171.68,171.74,4325.0,119.4544,119.4822,119.4265,119.4683,4325.0
2019-01-17 12:00:00,171.74,171.85,171.67,171.69,6022.0,119.4683,119.5448,119.4196,119.4335,6022.0
2019-01-17 12:05:00,171.7,171.72,171.35,171.48,17106.0,119.4405,119.4544,119.197,119.2874,17106.0
2019-01-17 12:10:00,171.52,171.59,171.48,171.52,8884.0,119.3152,119.3639,119.2874,119.3152,8884.0
2019-01-17 12:15:00,171.55,171.65,171.49,171.51,4454.0,119.3361,119.4057,119.2944,119.3083,4454.0
2019-01-17 12:20:00,171.53,171.66,171.5,171.65,3425.0,119.3222,119.4126,119.3013,119.4057,3425.0
2019-01-17 12:25:00,171.67,171.86,171.59,171.86,10209.0,119.4196,119.5518,119.3639,119.5518,10209.0
2019-01-17 12:30:00,171.83,171.85,171.74,171.76,7158.0,119.5309,119.5448,119.4683,119.4822,7158.0
2019-01-17 12:35:00,171.76,171.89,171.76,171.83,5212.0,119.4822,119.5726,119.4822,119.5309,5212.0
2019-01-17 12:40:00,171.82,171.86,171.74,171.83,3405.0,119.5239,119.5518,119.4683,119.5309,3405.0
2019-01-17 12:45:00,171.85,171.88,171.69,171.78,8286.0,119.5448,119.5657,119.4335,119.4961,8286.0
2019-01-17 12:50:00,171.79,171.86,171.69,171.73,9796.0,119.5031,119.5518,119.4335,119.4613,9796.0
2019-01-17 12:55:00,171.73,171.81,171.68,171.72,6674.0,119.4613,119.517,119.4265,119.4544,6674.0
2019-01-17 13:00:00,171.76,171.86,171.74,171.86,2302.0,119.4822,119.5518,119.4683,119.5518,2302.0
2019-01-17 13:05:00,171.88,171.89,171.75,171.87,13183.0,119.5657,119.5726,119.4752,119.5587,13183.0
2019-01-17 13:10:00,171.85,171.96,171.83,171.92,3870.0,119.5448,119.6213,119.5309,119.5935,3870.0
2019-01-17 13:15:00,171.91,172.01,171.91,171.96,3791.0,119.5865,119.6561,119.5865,119.6213,3791.0
2019-01-17 13:20:00,171.99,172.23,171.95,172.23,8812.0,119.6422,119.8091,119.6144,119.8091,8812.0
2019-01-17 13:25:00,172.29,172.35,172.22,172.28,5302.0,119.8509,119.8926,119.8022,119.8439,5302.0
2019-01-17 13:30:00,172.26,172.36,172.25,172.36,4435.0,119.83,119.8996,119.8231,119.8996,4435.0
2019-01-17 13:35:00,172.37,172.38,172.16,172.22,3839.0,119.9065,119.9135,119.7605,119.8022,3839.0
2019-01-17 13:40:00,172.24,172.28,172.11,172.14,4600.0,119.8161,119.8439,119.7257,119.7465,4600.0
2019-01-17 13:45:00,172.18,172.29,172.14,172.18,4984.0,119.7744,119.8509,119.7465,119.7744,4984.0
2019-01-17 13:50:00,172.2,172.2,172.07,172.19,4414.0,119.7883,119.7883,119.6978,119.7813,4414.0
2019-01-17 13:55:00,172.2,172.28,172.17,172.17,4355.0,119.7883,119.8439,119.7674,119.7674,4355.0
2019-01-17 14:00:00,172.16,172.27,172.09,172.27,2983.0,119.7605,119.837,119.7118,119.837,2983.0
2019-01-17 14:05:00,172.25,172.3,172.06,172.09,4103.0,119.8231,119.8578,119.6909,119.7118,4103.0
2019-01-17 14:10:00,172.05,172.05,171.89,171.98,6037.0,119.6839,119.6839,119.5726,119.6352,6037.0
2019-01-17 14:15:00,171.99,172.13,171.99,172.04,10139.0,119.6422,119.7396,119.6422,119.677,10139.0
2019-01-17 14:20:00,172.06,172.07,171.87,171.95,11111.0,119.6909,119.6978,119.5587,119.6144,11111.0
2019-01-17 14:25:00,171.95,172.05,171.91,171.98,5201.0,119.6144,119.6839,119.5865,119.6352,5201.0
2019-01-17 14:30:00,172.04,172.15,172.01,172.15,2969.0,119.677,119.7535,119.6561,119.7535,2969.0
2019-01-17 14:35:00,172.21,172.38,172.08,172.24,9712.0,119.7952,119.9135,119.7048,119.8161,9712.0
2019-01-17 14:40:00,172.25,172.54,172.25,172.53,7469.0,119.8231,120.0248,119.8231,120.0178,7469.0
2019-01-17 14:45:00,172.61,172.86,172.47,172.5,12741.0,120.0735,120.2474,119.9761,119.997,12741.0
2019-01-17 14:50:00,172.46,172.51,172.14,172.25,9028.0,119.9691,120.0039,119.7465,119.8231,9028.0
2019-01-17 14:55:00,172.21,172.33,172.01,172.33,13203.0,119.7952,119.8787,119.6561,119.8787,13203.0
2019-01-17 15:00:00,172.34,172.44,172.06,172.11,7750.0,119.8857,119.9552,119.6909,119.7257,7750.0
2019-01-17 15:05:00,172.15,172.33,172.09,172.27,4061.0,119.7535,119.8787,119.7118,119.837,4061.0
2019-01-17 15:10:00,172.31,172.33,172.18,172.25,4846.0,119.8648,119.8787,119.7744,119.8231,4846.0
2019-01-17 15:15:00,172.21,172.21,172.03,172.11,7007.0,119.7952,119.7952,119.67,119.7257,7007.0
2019-01-17 15:20:00,172.14,172.3,172.14,172.24,4585.0,119.7465,119.8578,119.7465,119.8161,4585.0
2019-01-17 15:25:00,172.26,172.46,172.14,172.42,5481.0,119.83,119.9691,119.7465,119.9413,5481.0
2019-01-17 15:30:00,172.53,172.86,172.47,172.85,10933.0,120.0178,120.2474,119.9761,120.2404,10933.0
2019-01-17 15:35:00,172.86,172.9,172.47,172.53,10728.0,120.2474,120.2752,119.9761,120.0178,10728.0
2019-01-17 15:40:00,172.56,172.68,172.54,172.64,15620.0,120.0387,120.1222,120.0248,120.0944,15620.0
2019-01-17 15:45:00,172.65,172.72,172.53,172.55,22823.0,120.1013,120.15,120.0178,120.0317,22823.0
2019-01-17 15:50:00,172.56,172.71,172.4,172.65,40376.0,120.0387,120.1431,119.9274,120.1013,40376.0
2019-01-17 15:55:00,172.72,173.29,172.66,173.25,146026.0,120.15,120.5465,120.1083,120.5187,146026.0
2019-01-18 09:30:00,175.52,175.52,173.38,173.38,173926.0,122.0978,122.0978,120.6091,120.6091,173926.0
2019-01-18 09:35:00,173.27,173.72,172.86,173.72,9700.0,120.5326,120.8456,120.2474,120.8456,9700.0
2019-01-18 09:40:00,173.73,173.88,173.33,173.43,6400.0,120.8526,120.9569,120.5743,120.6439,6400.0
2019-01-18 09:45:00,173.55,173.7,173.36,173.4,5035.0,120.7274,120.8317,120.5952,120.623,5035.0
2019-01-18 09:50:00,173.28,173.69,173.28,173.67,3374.0,120.5396,120.8248,120.5396,120.8109,3374.0
2019-01-18 09:55:00,173.55,173.72,173.3,173.59,6207.0,120.7274,120.8456,120.5535,120.7552,6207.0
2019-01-18 10:00:00,173.5,173.62,173.19,173.26,6005.0,120.6926,120.7761,120.477,120.5257,6005.0
2019-01-18 10:05:00,173.26,173.37,173.0,173.0,7682.0,120.5257,120.6022,120.3448,120.3448,7682.0
2019-01-18 10:10:00,173.12,173.13,172.83,172.84,5184.0,120.4283,120.4352,120.2265,120.2335,5184.0
2019-01-18 10:15:00,172.83,173.06,172.74,172.91,14782.0,120.2265,120.3865,120.1639,120.2822,14782.0
2019-01-18 10:20:00,172.91,173.01,172.66,172.69,15825.0,120.2822,120.3517,120.1083,120.1291,15825.0
2019-01-18 10:25:00,172.83,172.94,172.77,172.82,5432.0,120.2265,120.303,120.1848,120.2196,5432.0
2019-01-18 10:30:00,172.82,173.18,172.81,172.9,11795.0,120.2196,120.47,120.2126,120.2752,11795.0
2019-01-18 10:35:00,172.93,172.93,172.17,172.31,21071.0,120.2961,120.2961,119.7674,119.8648,21071.0
2019-01-18 10:40:00,172.47,173.14,172.46,173.14,1903.0,119.9761,120.4422,119.9691,120.4422,1903.0
2019-01-18 10:45:00,173.13,173.41,173.04,173.3,2900.0,120.4352,120.63,120.3726,120.5535,2900.0
2019-01-18 10:50:00,173.19,173.26,173.16,173.24,1300.0,120.477,120.5257,120.4561,120.5117,1300.0
2019-01-18 10:55:00,173.19,173.19,172.84,173.15,7249.0,120.477,120.477,120.2335,120.4491,7249.0
2019-01-18 11:00:00,173.12,173.12,172.84,172.99,6241.0,120.4283,120.4283,120.2335,120.3378,6241.0
2019-01-18 11:05:00,172.99,173.2,172.99,173.15,6993.0,120.3378,120.4839,120.3378,120.4491,6993.0
2019-01-18 11:10:00,173.19,173.4,173.14,173.15,17180.0,120.477,120.623,120.4422,120.4491,17180.0
2019-01-18 11:15:00,173.19,173.3,173.12,173.22,7747.0,120.477,120.5535,120.4283,120.4978,7747.0
2019-01-18 11:20:00,173.2,173.4,173.17,173.4,13535.0,120.4839,120.623,120.463,120.623,13535.0
2019-01-18 11:25:00,173.43,173.56,173.25,173.5,3880.0,120.6439,120.7343,120.5187,120.6926,3880.0
2019-01-18 11:30:00,173.51,173.62,173.13,173.26,5252.0,120.6996,120.7761,120.4352,120.5257,5252.0
2019-01-18 11:35:00,173.31,173.46,173.2,173.29,5826.0,120.5604,120.6648,120.4839,120.5465,5826.0
2019-01-18 11:40:00,173.31,173.35,173.2,173.3,7919.0,120.5604,120.5883,120.4839,120.5535,7919.0
2019-01-18 11:45:00,173.27,173.45,173.21,173.42,2638.0,120.5326,120.6578,120.4909,120.637,2638.0
2019-01-18 11:50:00,173.45,173.57,173.4,173.48,11387.0,120.6578,120.7413,120.623,120.6787,11387.0
2019-01-18 11:55:00,173.53,173.82,173.52,173.82,1915.0,120.7135,120.9152,120.7065,120.9152,1915.0
2019-01-18 12:00:00,173.88,174.0,173.81,173.81,4008.0,120.9569,121.0404,120.9082,120.9082,4008.0
2019-01-18 12:05:00,173.78,173.85,173.6,173.6,5973.0,120.8874,120.9361,120.7622,120.7622,5973.0
2019-01-18 12:10:00,173.69,174.05,173.69,174.05,3898.0,120.8248,121.0752,120.8248,121.0752,3898.0
2019-01-18 12:15:00,174.04,174.04,173.72,173.77,4200.0,121.0682,121.0682,120.8456,120.8804,4200.0
2019-01-18 12:20:00,173.74,174.0,173.74,173.87,3857.0,120.8596,121.0404,120.8596,120.95,3857.0
2019-01-18 12:25:00,173.99,174.16,173.95,174.08,7273.0,121.0335,121.1517,121.0056,121.0961,7273.0
2019-01-18 12:30:00,174.08,174.25,174.07,174.25,3746.0,121.0961,121.2143,121.0891,121.2143,3746.0
2019-01-18 12:35:00,174.25,174.25,174.08,174.19,9520.0,121.2143,121.2143,121.0961,121.1726,9520.0
2019-01-18 12:40:00,174.17,174.36,174.12,174.26,4461.0,121.1587,121.2908,121.1239,121.2213,4461.0
2019-01-18 12:45:00,174.27,174.31,174.06,174.06,3433.0,121.2282,121.2561,121.0822,121.0822,3433.0
2019-01-18 12:50:00,174.11,174.16,174.04,174.16,2995.0,121.1169,121.1517,121.0682,121.1517,2995.0
2019-01-18 12:55:00,174.14,174.44,174.1,174.43,4946.0,121.1378,121.3465,121.11,121.3395,4946.0
2019-01-18 13:00:00,174.44,174.5,174.36,174.39,4168.0,121.3465,121.3882,121.2908,121.3117,4168.0
2019-01-18 13:05:00,174.38,174.38,174.15,174.15,2774.0,121.3048,121.3048,121.1448,121.1448,2774.0
2019-01-18 13:10:00,174.16,174.32,174.1,174.3,4664.0,121.1517,121.263,121.11,121.2491,4664.0
2019-01-18 13:15:00,174.27,174.27,174.09,174.15,2244.0,121.2282,121.2282,121.103,121.1448,2244.0
2019-01-18 13:20:00,174.24,174.38,174.24,174.34,3065.0,121.2074,121.3048,121.2074,121.2769,3065.0
2019-01-18 13:25:00,174.29,174.34,174.03,174.03,2767.0,121.2422,121.2769,121.0613,121.0613,2767.0
2019-01-18 13:30:00,174.08,174.12,174.02,174.12,1978.0,121.0961,121.1239,121.0543,121.1239,1978.0
2019-01-18 13:35:00,174.09,174.13,174.08,174.09,656.0,121.103,121.1309,121.0961,121.103,656.0
2019-01-18 13:40:00,174.08,174.12,174.01,174.02,7841.0,121.0961,121.1239,121.0474,121.0543,7841.0
2019-01-18 13:45:00,174.02,174.18,173.94,174.07,11011.0,121.0543,121.1656,120.9987,121.0891,11011.0
2019-01-18 13:50:00,174.07,174.1,174.02,174.02,4353.0,121.0891,121.11,121.0543,121.0543,4353.0
2019-01-18 13:55:00,174.02,174.04,173.97,173.97,700.0,121.0543,121.0682,121.0196,121.0196,700.0
2019-01-18 14:00:00,174.0,174.06,173.97,173.99,8753.0,121.0404,121.0822,121.0196,121.0335,8753.0
2019-01-18 14:05:00,173.98,174.05,173.97,174.02,8162.0,121.0265,121.0752,121.0196,121.0543,8162.0
2019-01-18 14:10:00,174.05,174.08,173.98,174.08,5115.0,121.0752,121.0961,121.0265,121.0961,5115.0
2019-01-18 14:15:00,174.02,174.02,173.82,173.82,2909.0,121.0543,121.0543,120.9152,120.9152,2909.0
2019-01-18 14:20:00,173.82,173.86,173.79,173.85,4405.0,120.9152,120.943,120.8943,120.9361,4405.0
2019-01-18 14:25:00,173.81,173.93,173.81,173.89,2287.0,120.9082,120.9917,120.9082,120.9639,2287.0
2019-01-18 14:30:00,173.92,173.95,173.85,173.95,11006.0,120.9848,121.0056,120.9361,121.0056,11006.0
2019-01-18 14:35:00,173.95,174.04,173.81,173.81,11874.0,121.0056,121.0682,120.9082,120.9082,11874.0
2019-01-18 14:40:00,173.85,173.91,173.65,173.72,2300.0,120.9361,120.9778,120.7969,120.8456,2300.0
2019-01-18 14:45:00,173.76,174.21,173.76,174.21,14397.0,120.8735,121.1865,120.8735,121.1865,14397.0
2019-01-18 14:50:00,174.16,174.19,173.95,174.06,10717.0,121.1517,121.1726,121.0056,121.0822,10717.0
2019-01-18 14:55:00,174.03,174.1,173.92,173.92,6200.0,121.0613,121.11,120.9848,120.9848,6200.0
2019-01-18 15:00:00,173.92,174.0,173.83,174.0,5912.0,120.9848,121.0404,120.9222,121.0404,5912.0
2019-01-18 15:05:00,174.01,174.04,173.8,173.8,4642.0,121.0474,121.0682,120.9013,120.9013,4642.0
2019-01-18 15:10:00,173.81,173.98,173.71,173.97,9047.0,120.9082,121.0265,120.8387,121.0196,9047.0
2019-01-18 15:15:00,173.97,174.03,173.81,173.82,3761.0,121.0196,121.0613,120.9082,120.9152,3761.0
2019-01-18 15:20:00,173.83,173.86,173.63,173.63,7636.0,120.9222,120.943,120.783,120.783,7636.0
2019-01-18 15:25:00,173.53,173.66,173.53,173.59,21079.0,120.7135,120.8039,120.7135,120.7552,21079.0
2019-01-18 15:30:00,173.59,173.71,173.56,173.6,14848.0,120.7552,120.8387,120.7343,120.7622,14848.0
2019-01-18 15:35:00,173.6,173.75,173.54,173.65,13132.0,120.7622,120.8665,120.7204,120.7969,13132.0
2019-01-18 15:40:00,173.7,173.99,173.7,173.92,20865.0,120.8317,121.0335,120.8317,120.9848,20865.0
2019-01-18 15:45:00,173.97,174.08,173.74,173.75,22781.0,121.0196,121.0961,120.8596,120.8665,22781.0
2019-01-18 15:50:00,173.77,173.8,173.54,173.79,65880.0,120.8804,120.9013,120.7204,120.8943,65880.0
2019-01-18 15:55:00,173.8,174.13,173.7,174.04,94335.0,120.9013,121.1309,120.8317,121.0682,94335.0
2019-01-22 09:30:00,173.9,174.05,173.02,173.02,26275.0,120.9709,121.0752,120.3587,120.3587,26275.0
2019-01-22 09:35:00,173.02,173.59,173.0,173.36,7220.0,120.3587,120.7552,120.3448,120.5952,7220.0
2019-01-22 09:40:00,173.52,173.52,172.91,173.11,5973.0,120.7065,120.7065,120.2822,120.4213,5973.0
2019-01-22 09:45:00,173.17,173.33,172.88,173.02,8908.0,120.463,120.5743,120.2613,120.3587,8908.0
2019-01-22 09:50:00,173.07,173.46,172.97,173.34,19000.0,120.3935,120.6648,120.3239,120.5813,19000.0
2019-01-22 09:55:00,173.41,173.54,172.74,173.1,15341.0,120.63,120.7204,120.1639,120.4143,15341.0
2019-01-22 10:00:00,172.9,173.15,172.66,172.69,4401.0,120.2752,120.4491,120.1083,120.1291,4401.0
2019-01-22 10:05:00,172.64,172.71,172.27,172.36,7640.0,120.0944,120.1431,119.837,119.8996,7640.0
2019-01-22 10:10:00,172.35,172.55,172.03,172.17,8104.0,119.8926,120.0317,119.67,119.7674,8104.0
2019-01-22 10:15:00,172.21,172.47,172.15,172.34,9034.0,119.7952,119.9761,119.7535,119.8857,9034.0
2019-01-22 10:20:00,172.48,172.7,172.35,172.6,9449.0,119.9831,120.1361,119.8926,120.0665,9449.0
2019-01-22 10:25:00,172.63,173.32,172.55,173.23,8359.0,120.0874,120.5674,120.0317,120.5048,8359.0
2019-01-22 10:30:00,173.22,173.4,172.86,172.87,7581.0,120.4978,120.623,120.2474,120.2544,7581.0
2019-01-22 10:35:00,172.81,172.94,172.5,172.54,5000.0,120.2126,120.303,119.997,120.0248,5000.0
2019-01-22 10:40:00,172.45,172.57,172.33,172.36,6504.0,119.9622,120.0457,119.8787,119.8996,6504.0
2019-01-22 10:45:00,172.4,172.55,172.21,172.28,4228.0,119.9274,120.0317,119.7952,119.8439,4228.0
2019-01-22 10:50:00,172.3,172.45,171.84,171.84,7414.0,119.8578,119.9622,119.5378,119.5378,7414.0
2019-01-22 10:55:00,171.97,172.17,171.96,172.01,3491.0,119.6283,119.7674,119.6213,119.6561,3491.0
2019-01-22 11:00:00,171.97,172.45,171.95,172.37,6340.0,119.6283,119.9622,119.6144,119.9065,6340.0
2019-01-22 11:05:00,172.37,172.42,172.23,172.27,2800.0,119.9065,119.9413,119.8091,119.837,2800.0
2019-01-22 11:10:00,172.28,172.53,172.23,172.46,5238.0,119.8439,120.0178,119.8091,119.9691,5238.0
2019-01-22 11:15:00,172.48,172.63,172.39,172.42,2642.0,119.9831,120.0874,119.9204,119.9413,2642.0
2019-01-22 11:20:00,172.4,172.59,172.4,172.59,1300.0,119.9274,120.0596,119.9274,120.0596,1300.0
2019-01-22 11:25:00,172.58,172.77,172.54,172.76,4166.0,120.0526,120.1848,120.0248,120.1778,4166.0
2019-01-22 11:30:00,172.83,172.9,172.69,172.87,5955.0,120.2265,120.2752,120.1291,120.2544,5955.0
2019-01-22 11:35:00,172.79,172.82,172.64,172.71,4556.0,120.1987,120.2196,120.0944,120.1431,4556.0
2019-01-22 11:40:00,172.63,172.63,172.41,172.54,2679.0,120.0874,120.0874,119.9344,120.0248,2679.0
2019-01-22 11:45:00,172.61,172.75,172.57,172.59,4389.0,120.0735,120.1709,120.0457,120.0596,4389.0
2019-01-22 11:50:00,172.62,172.64,172.43,172.6,2564.0,120.0804,120.0944,119.9483,120.0665,2564.0
2019-01-22 11:55:00,172.62,172.62,172.29,172.33,2520.0,120.0804,120.0804,119.8509,119.8787,2520.0
2019-01-22 12:00:00,172.39,172.54,172.3,172.5,18752.0,119.9204,120.0248,119.8578,119.997,18752.0
2019-01-22 12:05:00,172.49,172.73,172.47,172.72,3901.0,119.99,120.157,119.9761,120.15,3901.0
2019-01-22 12:10:00,172.73,172.8,172.69,172.69,1614.0,120.157,120.2057,120.1291,120.1291,1614.0
2019-01-22 12:15:00,172.59,172.59,172.39,172.39,2881.0,120.0596,120.0596,119.9204,119.9204,2881.0
2019-01-22 12:20:00,172.47,172.53,172.27,172.34,4815.0,119.9761,120.0178,119.837,119.8857,4815.0
2019-01-22 12:25:00,172.27,172.35,172.21,172.25,11442.0,119.837,119.8926,119.7952,119.8231,11442.0
2019-01-22 12:30:00,172.25,172.37,172.18,172.22,16342.0,119.8231,119.9065,119.7744,119.8022,16342.0
2019-01-22 12:35:00,172.23,172.34,172.15,172.15,9823.0,119.8091,119.8857,119.7535,119.7535,9823.0
2019-01-22 12:40:00,172.15,172.17,171.95,172.15,7505.0,119.7535,119.7674,119.6144,119.7535,7505.0
2019-01-22 12:45:00,172.15,172.33,172.09,172.3,4541.0,119.7535,119.8787,119.7118,119.8578,4541.0
2019-01-22 12:50:00,172.29,172.67,172.29,172.59,3700.0,119.8509,120.1152,119.8509,120.0596,3700.0
2019-01-22 12:55:00,172.58,172.58,172.44,172.44,2619.0,120.0526,120.0526,119.9552,119.9552,2619.0
2019-01-22 13:00:00,172.38,172.43,172.25,172.33,3421.0,119.9135,119.9483,119.8231,119.8787,3421.0
2019-01-22 13:05:00,172.34,172.34,172.18,172.28,7386.0,119.8857,119.8857,119.7744,119.8439,7386.0
2019-01-22 13:10:00,172.25,172.36,172.13,172.17,6862.0,119.8231,119.8996,119.7396,119.7674,6862.0
2019-01-22 13:15:00,172.35,172.45,172.35,172.37,1800.0,119.8926,119.9622,119.8926,119.9065,1800.0
2019-01-22 13:20:00,172.32,172.62,172.28,172.57,5247.0,119.8718,120.0804,119.8439,120.0457,5247.0
2019-01-22 13:25:00,172.6,172.84,172.51,172.74,7768.0,120.0665,120.2335,120.0039,120.1639,7768.0
2019-01-22 13:30:00,172.83,173.12,172.72,173.06,12910.0,120.2265,120.4283,120.15,120.3865,12910.0
2019-01-22 13:35:00,172.99,173.09,172.95,172.96,6003.0,120.3378,120.4074,120.31,120.317,6003.0
2019-01-22 13:40:00,172.91,173.06,172.91,172.92,1800.0,120.2822,120.3865,120.2822,120.2891,1800.0
2019-01-22 13:45:00,172.87,173.17,172.87,173.17,4222.0,120.2544,120.463,120.2544,120.463,4222.0
2019-01-22 13:50:00,173.19,173.38,173.18,173.38,4356.0,120.477,120.6091,120.47,120.6091,4356.0
2019-01-22 13:55:00,173.43,173.6,173.39,173.6,8883.0,120.6439,120.7622,120.6161,120.7622,8883.0
2019-01-22 14:00:00,173.51,173.51,173.22,173.24,12560.0,120.6996,120.6996,120.4978,120.5117,12560.0
2019-01-22 14:05:00,173.25,173.3,172.96,173.01,5431.0,120.5187,120.5535,120.317,120.3517,5431.0
2019-01-22 14:10:00,173.06,173.08,172.58,172.66,4854.0,120.3865,120.4004,120.0526,120.1083,4854.0
2019-01-22 14:15:00,172.69,172.96,172.69,172.75,14092.0,120.1291,120.317,120.1291,120.1709,14092.0
2019-01-22 14:20:00,172.75,172.76,172.44,172.44,3920.0,120.1709,120.1778,119.9552,119.9552,3920.0
2019-01-22 14:25:00,172.41,172.54,172.36,172.38,6869.0,119.9344,120.0248,119.8996,119.9135,6869.0
2019-01-22 14:30:00,172.31,172.31,172.1,172.22,6832.0,119.8648,119.8648,119.7187,119.8022,6832.0
2019-01-22 14:35:00,172.19,172.29,172.05,172.16,4063.0,119.7813,119.8509,119.6839,119.7605,4063.0
2019-01-22 14:40:00,172.2,172.29,172.02,172.02,3000.0,119.7883,119.8509,119.6631,119.6631,3000.0
2019-01-22 14:45:00,172.08,172.17,172.0,172.0,2607.0,119.7048,119.7674,119.6492,119.6492,2607.0
2019-01-22 14:50:00,171.99,172.24,171.95,172.24,5311.0,119.6422,119.8161,119.6144,119.8161,5311.0
2019-01-22 14:55:00,172.24,172.56,172.2,172.55,5530.0,119.8161,120.0387,119.7883,120.0317,5530.0
2019-01-22 15:00:00,172.5,172.51,172.07,172.07,2693.0,119.997,120.0039,119.6978,119.6978,2693.0
2019-01-22 15:05:00,172.03,172.24,171.98,172.17,8958.0,119.67,119.8161,119.6352,119.7674,8958.0
2019-01-22 15:10:00,172.18,172.34,172.13,172.29,3553.0,119.7744,119.8857,119.7396,119.8509,3553.0
2019-01-22 15:15:00,172.32,172.55,172.27,172.55,4844.0,119.8718,120.0317,119.837,120.0317,4844.0
2019-01-22 15:20:00,172.56,172.65,172.37,172.56,4607.0,120.0387,120.1013,119.9065,120.0387,4607.0
2019-01-22 15:25:00,172.58,172.81,172.56,172.68,3657.0,120.0526,120.2126,120.0387,120.1222,3657.0
2019-01-22 15:30:00,172.68,172.71,172.37,172.39,5220.0,120.1222,120.1431,119.9065,119.9204,5220.0
2019-01-22 15:35:00,172.33,172.89,172.2,172.89,9420.0,119.8787,120.2683,119.7883,120.2683,9420.0
2019-01-22 15:40:00,172.89,173.05,172.53,172.53,13043.0,120.2683,120.3796,120.0178,120.0178,13043.0
2019-01-22 15:45:00,172.52,172.52,172.07,172.16,19942.0,120.0109,120.0109,119.6978,119.7605,19942.0
2019-01-22 15:50:00,172.18,172.5,172.18,172.39,23908.0,119.7744,119.997,119.7744,119.9204,23908.0
2019-01-22 15:55:00,172.39,173.33,172.37,173.31,74989.0,119.9204,120.5743,119.9065,120.5604,74989.0
2019-01-23 09:30:00,173.29,173.7,172.98,173.1,17124.0,120.5465,120.8317,120.3309,120.4143,17124.0
2019-01-23 09:35:00,173.13,173.37,172.4,172.93,20074.0,120.4352,120.6022,119.9274,120.2961,20074.0
2019-01-23 09:40:00,172.88,172.93,172.64,172.89,9580.0,120.2613,120.2961,120.0944,120.2683,9580.0
2019-01-23 09:45:00,172.75,172.97,172.57,172.97,5324.0,120.1709,120.3239,120.0457,120.3239,5324.0
2019-01-23 09:50:00,172.97,173.16,172.86,173.08,4215.0,120.3239,120.4561,120.2474,120.4004,4215.0
2019-01-23 09:55:00,173.0,173.17,172.9,173.08,12670.0,120.3448,120.463,120.2752,120.4004,12670.0
2019-01-23 10:00:00,173.0,173.35,172.91,173.35,8779.0,120.3448,120.5883,120.2822,120.5883,8779.0
2019-01-23 10:05:00,173.34,173.47,173.14,173.21,4917.0,120.5813,120.6717,120.4422,120.4909,4917.0
2019-01-23 10:10:00,173.2,173.22,173.02,173.02,8858.0,120.4839,120.4978,120.3587,120.3587,8858.0
2019-01-23 10:15:00,173.08,173.11,172.94,173.03,4170.0,120.4004,120.4213,120.303,120.3657,4170.0
2019-01-23 10:20:00,173.14,173.32,173.05,173.07,6296.0,120.4422,120.5674,120.3796,120.3935,6296.0
2019-01-23 10:25:00,173.13,173.15,172.76,172.85,10866.0,120.4352,120.4491,120.1778,120.2404,10866.0
2019-01-23 10:30:00,172.76,173.01,172.72,172.88,7767.0,120.1778,120.3517,120.15,120.2613,7767.0
2019-01-23 10:35:00,172.91,173.09,172.82,173.06,8245.0,120.2822,120.4074,120.2196,120.3865,8245.0
2019-01-23 10:40:00,173.05,173.18,173.0,173.07,4360.0,120.3796,120.47,120.3448,120.3935,4360.0
2019-01-23 10:45:00,173.06,173.2,173.01,173.2,5254.0,120.3865,120.4839,120.3517,120.4839,5254.0
2019-01-23 10:50:00,173.21,173.44,173.21,173.28,5607.0,120.4909,120.6509,120.4909,120.5396,5607.0
2019-01-23 10:55:00,173.3,173.45,173.23,173.45,5616.0,120.5535,120.6578,120.5048,120.6578,5616.0
2019-01-23 11:00:00,173.45,173.51,173.37,173.48,5619.0,120.6578,120.6996,120.6022,120.6787,5619.0
2019-01-23 11:05:00,173.49,173.5,173.32,173.42,7441.0,120.6856,120.6926,120.5674,120.637,7441.0
2019-01-23 11:10:00,173.43,173.43,173.26,173.37,4907.0,120.6439,120.6439,120.5257,120.6022,4907.0
2019-01-23 11:15:00,173.38,173.49,173.32,173.36,3528.0,120.6091,120.6856,120.5674,120.5952,3528.0
2019-01-23 11:20:00,173.32,173.33,173.16,173.21,4085.0,120.5674,120.5743,120.4561,120.4909,4085.0
2019-01-23 11:25:00,173.21,173.37,173.12,173.37,2900.0,120.4909,120.6022,120.4283,120.6022,2900.0
2019-01-23 11:30:00,173.33,173.44,173.23,173.37,4006.0,120.5743,120.6509,120.5048,120.6022,4006.0
2019-01-23 11:35:00,173.34,173.45,173.27,173.45,2900.0,120.5813,120.6578,120.5326,120.6578,2900.0
2019-01-23 11:40:00,173.47,173.63,173.43,173.57,5310.0,120.6717,120.783,120.6439,120.7413,5310.0
2019-01-23 11:45:00,173.52,173.58,173.21,173.21,3887.0,120.7065,120.7483,120.4909,120.4909,3887.0
2019-01-23 11:50:00,173.2,173.2,172.96,173.02,7555.0,120.4839,120.4839,120.317,120.3587,7555.0
2019-01-23 11:55:00,173.02,173.16,173.0,173.13,13174.0,120.3587,120.4561,120.3448,120.4352,13174.0
2019-01-23 12:00:00,173.05,173.27,173.05,173.18,10567.0,120.3796,120.5326,120.3796,120.47,10567.0
2019-01-23 12:05:00,173.19,173.21,172.74,172.87,14366.0,120.477,120.4909,120.1639,120.2544,14366.0
2019-01-23 12:10:00,172.8,172.96,172.76,172.89,7868.0,120.2057,120.317,120.1778,120.2683,7868.0
2019-01-23 12:15:00,172.87,172.9,172.73,172.9,3219.0,120.2544,120.2752,120.157,120.2752,3219.0
2019-01-23 12:20:00,172.93,173.03,172.82,173.03,12261.0,120.2961,120.3657,120.2196,120.3657,12261.0
2019-01-23 12:25:00,173.07,173.36,172.98,173.36,23747.0,120.3935,120.5952,120.3309,120.5952,23747.0
2019-01-23 12:30:00,173.35,173.5,173.28,173.28,7607.0,120.5883,120.6926,120.5396,120.5396,7607.0
2019-01-23 12:35:00,173.25,173.42,173.23,173.34,7473.0,120.5187,120.637,120.5048,120.5813,7473.0
2019-01-23 12:40:00,173.38,173.54,173.37,173.49,3644.0,120.6091,120.7204,120.6022,120.6856,3644.0
2019-01-23 12:45:00,173.56,173.58,173.38,173.4,5873.0,120.7343,120.7483,120.6091,120.623,5873.0
2019-01-23 12:50:00,173.37,173.39,173.29,173.31,3954.0,120.6022,120.6161,120.5465,120.5604,3954.0
2019-01-23 12:55:00,173.31,173.42,173.29,173.32,5639.0,120.5604,120.637,120.5465,120.5674,5639.0
2019-01-23 13:00:00,173.39,173.42,173.32,173.36,2936.0,120.6161,120.637,120.5674,120.5952,2936.0
2019-01-23 13:05:00,173.36,173.46,173.29,173.44,5917.0,120.5952,120.6648,120.5465,120.6509,5917.0
2019-01-23 13:10:00,173.44,173.51,173.37,173.37,10591.0,120.6509,120.6996,120.6022,120.6022,10591.0
2019-01-23 13:15:00,173.38,173.58,173.37,173.48,5992.0,120.6091,120.7483,120.6022,120.6787,5992.0
2019-01-23 13:20:00,173.48,173.5,173.34,173.34,13377.0,120.6787,120.6926,120.5813,120.5813,13377.0
2019-01-23 13:25:00,173.39,173.45,173.27,173.3,12348.0,120.6161,120.6578,120.5326,120.5535,12348.0
2019-01-23 13:30:00,173.26,173.42,173.23,173.4,7480.0,120.5257,120.637,120.5048,120.623,7480.0
2019-01-23 13:35:00,173.37,173.45,173.34,173.39,3362.0,120.6022,120.6578,120.5813,120.6161,3362.0
2019-01-23 13:40:00,173.4,173.43,173.28,173.34,17546.0,120.623,120.6439,120.5396,120.5813,17546.0
2019-01-23 13:45:00,173.33,173.42,173.3,173.34,8707.0,120.5743,120.637,120.5535,120.5813,8707.0
2019-01-23 13:50:00,173.37,173.37,173.14,173.3,7155.0,120.6022,120.6022,120.4422,120.5535,7155.0
2019-01-23 13:55:00,173.28,173.32,173.1,173.25,5343.0,120.5396,120.5674,120.4143,120.5187,5343.0
2019-01-23 14:00:00,173.28,173.42,173.27,173.41,16609.0,120.5396,120.637,120.5326,120.63,16609.0
2019-01-23 14:05:00,173.37,173.51,173.31,173.43,10964.0,120.6022,120.6996,120.5604,120.6439,10964.0
2019-01-23 14:10:00,173.45,173.48,173.32,173.32,18185.0,120.6578,120.6787,120.5674,120.5674,18185.0
2019-01-23 14:15:00,173.31,173.37,173.18,173.21,4111.0,120.5604,120.6022,120.47,120.4909,4111.0
2019-01-23 14:20:00,173.2,173.48,173.14,173.41,6114.0,120.4839,120.6787,120.4422,120.63,6114.0
2019-01-23 14:25:00,173.44,173.51,173.36,173.47,11849.0,120.6509,120.6996,120.5952,120.6717,11849.0
2019-01-23 14:30:00,173.47,173.49,173.33,173.38,8474.0,120.6717,120.6856,120.5743,120.6091,8474.0
2019-01-23 14:35:00,173.42,173.5,173.3,173.3,7303.0,120.637,120.6926,120.5535,120.5535,7303.0
2019-01-23 14:40:00,173.36,173.37,173.21,173.35,5976.0,120.5952,120.6022,120.4909,120.5883,5976.0
2019-01-23 14:45:00,173.31,173.4,173.28,173.36,7831.0,120.5604,120.623,120.5396,120.5952,7831.0
2019-01-23 14:50:00,173.38,173.65,173.37,173.59,9231.0,120.6091,120.7969,120.6022,120.7552,9231.0
2019-01-23 14:55:00,173.59,173.69,173.51,173.66,6216.0,120.7552,120.8248,120.6996,120.8039,6216.0
2019-01-23 15:00:00,173.65,173.93,173.65,173.87,8375.0,120.7969,120.9917,120.7969,120.95,8375.0
2019-01-23 15:05:00,173.9,173.97,173.61,173.61,9325.0,120.9709,121.0196,120.7691,120.7691,9325.0
2019-01-23 15:10:00,173.58,173.67,173.48,173.51,10079.0,120.7483,120.8109,120.6787,120.6996,10079.0
2019-01-23 15:15:00,173.57,173.76,173.53,173.71,10758.0,120.7413,120.8735,120.7135,120.8387,10758.0
2019-01-23 15:20:00,173.75,173.78,173.65,173.75,7870.0,120.8665,120.8874,120.7969,120.8665,7870.0
2019-01-23 15:25:00,173.75,173.85,173.68,173.77,13974.0,120.8665,120.9361,120.8178,120.8804,13974.0
2019-01-23 15:30:00,173.76,173.78,173.56,173.63,10026.0,120.8735,120.8874,120.7343,120.783,10026.0
2019-01-23 15:35:00,173.62,173.75,173.58,173.68,14899.0,120.7761,120.8665,120.7483,120.8178,14899.0
2019-01-23 15:40:00,173.7,173.92,173.64,173.89,13360.0,120.8317,120.9848,120.79,120.9639,13360.0
2019-01-23 15:45:00,173.89,174.2,173.85,173.97,31931.0,120.9639,121.1795,120.9361,121.0196,31931.0
2019-01-23 15:50:00,173.97,174.02,173.54,173.64,30905.0,121.0196,121.0543,120.7204,120.79,30905.0
2019-01-23 15:55:00,173.68,174.28,173.65,174.14,72032.0,120.8178,121.2352,120.7969,121.1378,72032.0
2019-01-24 09:30:00,174.0,174.7,173.04,174.17,23450.0,121.0404,121.5274,120.3726,121.1587,23450.0
2019-01-24 09:35:00,174.17,174.31,173.4,173.4,42471.0,121.1587,121.2561,120.623,120.623,42471.0
2019-01-24 09:40:00,173.55,173.98,173.48,173.97,13110.0,120.7274,121.0265,120.6787,121.0196,13110.0
2019-01-24 09:45:00,174.03,174.39,174.03,174.21,6397.0,121.0613,121.3117,121.0613,121.1865,6397.0
2019-01-24 09:50:00,174.24,174.47,174.09,174.12,8877.0,121.2074,121.3674,121.103,121.1239,8877.0
2019-01-24 09:55:00,174.18,174.29,173.93,174.09,9224.0,121.1656,121.2422,120.9917,121.103,9224.0
2019-01-24 10:00:00,174.13,174.17,173.7,173.75,7667.0,121.1309,121.1587,120.8317,120.8665,7667.0
2019-01-24 10:05:00,173.75,174.19,173.75,174.05,7238.0,120.8665,121.1726,120.8665,121.0752,7238.0
2019-01-24 10:10:00,174.05,174.25,173.99,174.12,7739.0,121.0752,121.2143,121.0335,121.1239,7739.0
2019-01-24 10:15:00,174.13,174.35,174.1,174.2,10727.0,121.1309,121.2839,121.11,121.1795,10727.0
2019-01-24 10:20:00,174.15,174.23,174.04,174.09,10952.0,121.1448,121.2004,121.0682,121.103,10952.0
2019-01-24 10:25:00,174.09,174.69,174.06,174.62,16994.0,121.103,121.5204,121.0822,121.4717,16994.0
2019-01-24 10:30:00,174.68,174.78,174.26,174.26,5953.0,121.5135,121.583,121.2213,121.2213,5953.0
2019-01-24 10:35:00,174.36,174.43,174.18,174.37,6140.0,121.2908,121.3395,121.1656,121.2978,6140.0
2019-01-24 10:40:00,174.41,174.54,174.33,174.48,5329.0,121.3256,121.4161,121.27,121.3743,5329.0
2019-01-24 10:45:00,174.44,174.6,174.37,174.56,9560.0,121.3465,121.4578,121.2978,121.43,9560.0
2019-01-24 10:50:00,174.49,174.6,174.47,174.54,41702.0,121.3813,121.4578,121.3674,121.4161,41702.0
2019-01-24 10:55:00,174.51,174.99,174.47,174.99,18273.0,121.3952,121.7291,121.3674,121.7291,18273.0
2019-01-24 11:00:00,174.94,174.99,174.74,174.92,10799.0,121.6943,121.7291,121.5552,121.6804,10799.0
2019-01-24 11:05:00,174.85,175.15,174.79,175.11,12593.0,121.6317,121.8404,121.59,121.8126,12593.0
2019-01-24 11:10:00,175.08,175.43,175.07,175.39,14855.0,121.7917,122.0352,121.7847,122.0074,14855.0
2019-01-24 11:15:00,175.44,175.61,175.35,175.51,14279.0,122.0421,122.1604,121.9795,122.0908,14279.0
2019-01-24 11:20:00,175.51,175.53,175.3,175.38,16589.0,122.0908,122.1047,121.9447,122.0004,16589.0
2019-01-24 11:25:00,175.34,175.46,175.31,175.37,13535.0,121.9726,122.056,121.9517,121.9934,13535.0
2019-01-24 11:30:00,175.37,175.37,175.01,175.28,23675.0,121.9934,121.9934,121.743,121.9308,23675.0
2019-01-24 11:35:00,175.3,175.42,175.04,175.16,8366.0,121.9447,122.0282,121.7639,121.8474,8366.0
2019-01-24 11:40:00,175.17,175.4,175.04,175.28,8732.0,121.8543,122.0143,121.7639,121.9308,8732.0
2019-01-24 11:45:00,175.32,175.34,175.1,175.25,7536.0,121.9587,121.9726,121.8056,121.91,7536.0
2019-01-24 11:50:00,175.24,175.45,175.18,175.45,8990.0,121.903,122.0491,121.8613,122.0491,8990.0
2019-01-24 11:55:00,175.49,175.7,175.49,175.65,4948.0,122.0769,122.223,122.0769,122.1882,4948.0
2019-01-24 12:00:00,175.62,175.64,175.36,175.48,14684.0,122.1673,122.1813,121.9865,122.07,14684.0
2019-01-24 12:05:00,175.49,175.59,175.42,175.43,14456.0,122.0769,122.1465,122.0282,122.0352,14456.0
2019-01-24 12:10:00,175.43,175.44,175.25,175.35,11340.0,122.0352,122.0421,121.91,121.9795,11340.0
2019-01-24 12:15:00,175.35,175.36,175.04,175.13,12352.0,121.9795,121.9865,121.7639,121.8265,12352.0
2019-01-24 12:20:00,175.18,175.24,175.02,175.07,12367.0,121.8613,121.903,121.75,121.7847,12367.0
2019-01-24 12:25:00,175.04,175.04,174.68,174.71,3570.0,121.7639,121.7639,121.5135,121.5343,3570.0
2019-01-24 12:30:00,174.74,175.06,174.74,174.94,4134.0,121.5552,121.7778,121.5552,121.6943,4134.0
2019-01-24 12:35:00,174.96,175.03,174.88,174.89,5240.0,121.7082,121.7569,121.6526,121.6595,5240.0
2019-01-24 12:40:00,174.86,175.11,174.86,175.11,7048.0,121.6387,121.8126,121.6387,121.8126,7048.0
2019-01-24 12:45:00,175.18,175.21,175.09,175.13,8538.0,121.8613,121.8821,121.7987,121.8265,8538.0
2019-01-24 12:50:00,175.1,175.1,174.95,175.07,10318.0,121.8056,121.8056,121.7013,121.7847,10318.0
2019-01-24 12:55:00,175.11,175.15,174.96,175.02,6786.0,121.8126,121.8404,121.7082,121.75,6786.0
2019-01-24 13:00:00,175.02,175.12,174.83,174.95,7509.0,121.75,121.8195,121.6178,121.7013,7509.0
2019-01-24 13:05:00,174.98,175.02,174.73,174.78,10831.0,121.7221,121.75,121.5482,121.583,10831.0
2019-01-24 13:10:00,174.79,174.84,174.71,174.81,18070.0,121.59,121.6248,121.5343,121.6039,18070.0
2019-01-24 13:15:00,174.83,174.83,174.72,174.8,13180.0,121.6178,121.6178,121.5413,121.5969,13180.0
2019-01-24 13:20:00,174.78,174.84,174.71,174.77,20475.0,121.583,121.6248,121.5343,121.5761,20475.0
2019-01-24 13:25:00,174.76,175.1,174.7,174.7,10354.0,121.5691,121.8056,121.5274,121.5274,10354.0
2019-01-24 13:30:00,174.75,174.98,174.75,174.98,10280.0,121.5621,121.7221,121.5621,121.7221,10280.0
2019-01-24 13:35:00,175.02,175.12,174.92,174.92,8796.0,121.75,121.8195,121.6804,121.6804,8796.0
2019-01-24 13:40:00,174.92,175.05,174.85,174.93,7401.0,121.6804,121.7708,121.6317,121.6874,7401.0
2019-01-24 13:45:00,174.86,175.13,174.85,175.13,6657.0,121.6387,121.8265,121.6317,121.8265,6657.0
2019-01-24 13:50:00,175.13,175.15,175.03,175.03,6099.0,121.8265,121.8404,121.7569,121.7569,6099.0
2019-01-24 13:55:00,175.08,175.31,175.08,175.31,8022.0,121.7917,121.9517,121.7917,121.9517,8022.0
2019-01-24 14:00:00,175.33,175.36,175.22,175.33,6800.0,121.9656,121.9865,121.8891,121.9656,6800.0
2019-01-24 14:05:00,175.33,175.37,175.25,175.37,5552.0,121.9656,121.9934,121.91,121.9934,5552.0
2019-01-24 14:10:00,175.37,175.51,175.32,175.51,8239.0,121.9934,122.0908,121.9587,122.0908,8239.0
2019-01-24 14:15:00,175.48,175.56,175.4,175.5,7454.0,122.07,122.1256,122.0143,122.0839,7454.0
2019-01-24 14:20:00,175.55,175.61,175.52,175.56,8140.0,122.1187,122.1604,122.0978,122.1256,8140.0
2019-01-24 14:25:00,175.56,175.56,175.49,175.55,5290.0,122.1256,122.1256,122.0769,122.1187,5290.0
2019-01-24 14:30:00,175.54,175.61,175.39,175.42,7361.0,122.1117,122.1604,122.0074,122.0282,7361.0
2019-01-24 14:35:00,175.41,175.6,175.41,175.55,13868.0,122.0213,122.1534,122.0213,122.1187,13868.0
2019-01-24 14:40:00,175.55,175.55,175.42,175.52,13858.0,122.1187,122.1187,122.0282,122.0978,13858.0
2019-01-24 14:45:00,175.55,175.67,175.54,175.63,7464.0,122.1187,122.2021,122.1117,122.1743,7464.0
2019-01-24 14:50:00,175.66,175.72,175.55,175.63,12921.0,122.1952,122.2369,122.1187,122.1743,12921.0
2019-01-24 14:55:00,175.64,175.64,175.3,175.42,4472.0,122.1813,122.1813,121.9447,122.0282,4472.0
2019-01-24 15:00:00,175.39,175.6,175.36,175.6,7934.0,122.0074,122.1534,121.9865,122.1534,7934.0
2019-01-24 15:05:00,175.63,175.83,175.63,175.82,7135.0,122.1743,122.3134,122.1743,122.3065,7135.0
2019-01-24 15:10:00,175.79,175.95,175.72,175.92,8712.0,122.2856,122.3969,122.2369,122.376,8712.0
2019-01-24 15:15:00,175.89,176.02,175.89,175.96,9631.0,122.3552,122.4456,122.3552,122.4039,9631.0
2019-01-24 15:20:00,175.93,176.0,175.86,175.86,10607.0,122.383,122.4317,122.3343,122.3343,10607.0
2019-01-24 15:25:00,175.82,175.99,175.62,175.62,10284.0,122.3065,122.4247,122.1673,122.1673,10284.0
2019-01-24 15:30:00,175.59,175.7,175.42,175.67,9027.0,122.1465,122.223,122.0282,122.2021,9027.0
2019-01-24 15:35:00,175.66,175.68,175.44,175.46,12560.0,122.1952,122.2091,122.0421,122.056,12560.0
2019-01-24 15:40:00,175.44,175.46,175.35,175.4,10881.0,122.0421,122.056,121.9795,122.0143,10881.0
2019-01-24 15:45:00,175.41,175.48,175.3,175.32,21883.0,122.0213,122.07,121.9447,121.9587,21883.0
2019-01-24 15:50:00,175.31,175.33,175.16,175.28,21592.0,121.9517,121.9656,121.8474,121.9308,21592.0
2019-01-24 15:55:00,175.3,175.41,175.21,175.28,41745.0,121.9447,122.0213,121.8821,121.9308,41745.0
2019-01-25 09:30:00,175.81,176.48,175.53,176.24,16849.0,122.2995,122.7656,122.1047,122.5986,16849.0
2019-01-25 09:35:00,176.32,176.58,175.62,175.96,6082.0,122.6543,122.8352,122.1673,122.4039,6082.0
2019-01-25 09:40:00,176.06,176.29,175.75,175.84,6000.0,122.4734,122.6334,122.2578,122.3204,6000.0
2019-01-25 09:45:00,175.73,176.18,175.73,175.84,9606.0,122.2439,122.5569,122.2439,122.3204,9606.0
2019-01-25 09:50:00,175.79,176.49,175.73,176.22,9831.0,122.2856,122.7725,122.2439,122.5847,9831.0
2019-01-25 09:55:00,176.35,176.4,175.81,176.24,7224.0,122.6752,122.7099,122.2995,122.5986,7224.0
2019-01-25 10:00:00,176.28,176.28,176.01,176.07,6122.0,122.6265,122.6265,122.4386,122.4804,6122.0
2019-01-25 10:05:00,176.06,176.31,176.06,176.3,10859.0,122.4734,122.6473,122.4734,122.6404,10859.0
2019-01-25 10:10:00,176.37,176.43,176.25,176.33,4187.0,122.6891,122.7308,122.6056,122.6612,4187.0
2019-01-25 10:15:00,176.3,176.72,176.25,176.72,5668.0,122.6404,122.9325,122.6056,122.9325,5668.0
2019-01-25 10:20:00,176.7,177.13,176.65,177.13,6474.0,122.9186,123.2178,122.8839,123.2178,6474.0
2019-01-25 10:25:00,177.13,177.23,177.02,177.2,14288.0,123.2178,123.2873,123.1412,123.2665,14288.0
2019-01-25 10:30:00,177.22,177.25,176.84,177.07,8603.0,123.2804,123.3012,123.016,123.176,8603.0
2019-01-25 10:35:00,177.1,177.4,177.04,177.17,8641.0,123.1969,123.4056,123.1551,123.2456,8641.0
2019-01-25 10:40:00,177.2,177.34,177.06,177.11,24949.0,123.2665,123.3638,123.1691,123.2038,24949.0
2019-01-25 10:45:00,177.11,177.13,176.68,176.68,3768.0,123.2038,123.2178,122.9047,122.9047,3768.0
2019-01-25 10:50:00,176.69,176.85,176.53,176.53,4220.0,122.9117,123.023,122.8004,122.8004,4220.0
2019-01-25 10:55:00,176.51,176.86,176.51,176.86,2202.0,122.7865,123.0299,122.7865,123.0299,2202.0
2019-01-25 11:00:00,176.92,176.96,176.8,176.96,4717.0,123.0717,123.0995,122.9882,123.0995,4717.0
2019-01-25 11:05:00,176.88,176.88,176.59,176.77,3683.0,123.0438,123.0438,122.8421,122.9673,3683.0
2019-01-25 11:10:00,176.74,177.04,176.71,177.04,9481.0,122.9465,123.1551,122.9256,123.1551,9481.0
2019-01-25 11:15:00,177.05,177.09,176.98,176.99,3476.0,123.1621,123.1899,123.1134,123.1204,3476.0
2019-01-25 11:20:00,176.99,177.05,176.76,176.92,28192.0,123.1204,123.1621,122.9604,123.0717,28192.0
2019-01-25 11:25:00,176.92,177.07,176.68,176.68,30150.0,123.0717,123.176,122.9047,122.9047,30150.0
2019-01-25 11:30:00,176.65,176.67,176.5,176.55,6223.0,122.8839,122.8978,122.7795,122.8143,6223.0
2019-01-25 11:35:00,176.5,176.84,176.45,176.84,12961.0,122.7795,123.016,122.7447,123.016,12961.0
2019-01-25 11:40:00,176.85,177.07,176.77,176.94,7913.0,123.023,123.176,122.9673,123.0856,7913.0
2019-01-25 11:45:00,176.89,176.9,176.45,176.53,4621.0,123.0508,123.0578,122.7447,122.8004,4621.0
2019-01-25 11:50:00,176.52,176.58,176.43,176.48,9753.0,122.7934,122.8352,122.7308,122.7656,9753.0
2019-01-25 11:55:00,176.5,176.58,176.37,176.45,7959.0,122.7795,122.8352,122.6891,122.7447,7959.0
2019-01-25 12:00:00,176.42,176.49,176.29,176.29,15408.0,122.7239,122.7725,122.6334,122.6334,15408.0
2019-01-25 12:05:00,176.27,176.42,176.17,176.31,8506.0,122.6195,122.7239,122.5499,122.6473,8506.0
2019-01-25 12:10:00,176.28,176.48,176.28,176.4,3811.0,122.6265,122.7656,122.6265,122.7099,3811.0
2019-01-25 12:15:00,176.35,176.4,176.26,176.31,8889.0,122.6752,122.7099,122.6126,122.6473,8889.0
2019-01-25 12:20:00,176.3,176.35,176.25,176.35,7519.0,122.6404,122.6752,122.6056,122.6752,7519.0
2019-01-25 12:25:00,176.37,176.49,176.26,176.42,12624.0,122.6891,122.7725,122.6126,122.7239,12624.0
2019-01-25 12:30:00,176.42,176.48,176.29,176.29,4187.0,122.7239,122.7656,122.6334,122.6334,4187.0
2019-01-25 12:35:00,176.27,176.34,176.08,176.17,6500.0,122.6195,122.6682,122.4873,122.5499,6500.0
2019-01-25 12:40:00,176.19,176.48,176.09,176.48,11644.0,122.5639,122.7656,122.4943,122.7656,11644.0
2019-01-25 12:45:00,176.5,176.54,176.23,176.31,14227.0,122.7795,122.8073,122.5917,122.6473,14227.0
2019-01-25 12:50:00,176.39,176.48,176.29,176.33,4336.0,122.703,122.7656,122.6334,122.6612,4336.0
2019-01-25 12:55:00,176.32,176.45,176.3,176.45,5049.0,122.6543,122.7447,122.6404,122.7447,5049.0
2019-01-25 13:00:00,176.47,176.49,176.3,176.42,6630.0,122.7586,122.7725,122.6404,122.7239,6630.0
2019-01-25 13:05:00,176.43,176.43,176.29,176.34,3704.0,122.7308,122.7308,122.6334,122.6682,3704.0
2019-01-25 13:10:00,176.4,176.4,176.22,176.33,4082.0,122.7099,122.7099,122.5847,122.6612,4082.0
2019-01-25 13:15:00,176.37,176.37,176.23,176.29,3707.0,122.6891,122.6891,122.5917,122.6334,3707.0
2019-01-25 13:20:00,176.29,176.37,176.24,176.34,4800.0,122.6334,122.6891,122.5986,122.6682,4800.0
2019-01-25 13:25:00,176.34,176.47,176.29,176.47,2718.0,122.6682,122.7586,122.6334,122.7586,2718.0
2019-01-25 13:30:00,176.44,176.45,176.29,176.45,10149.0,122.7378,122.7447,122.6334,122.7447,10149.0
2019-01-25 13:35:00,176.44,176.5,176.39,176.47,4935.0,122.7378,122.7795,122.703,122.7586,4935.0
2019-01-25 13:40:00,176.46,176.46,176.36,176.36,1700.0,122.7517,122.7517,122.6821,122.6821,1700.0
2019-01-25 13:45:00,176.35,176.48,176.31,176.48,12152.0,122.6752,122.7656,122.6473,122.7656,12152.0
2019-01-25 13:50:00,176.44,176.58,176.42,176.42,6076.0,122.7378,122.8352,122.7239,122.7239,6076.0
2019-01-25 13:55:00,176.41,176.6,176.38,176.6,2389.0,122.7169,122.8491,122.696,122.8491,2389.0
2019-01-25 14:00:00,176.58,176.62,176.53,176.53,2385.0,122.8352,122.863,122.8004,122.8004,2385.0
2019-01-25 14:05:00,176.57,176.57,176.35,176.43,3735.0,122.8282,122.8282,122.6752,122.7308,3735.0
2019-01-25 14:10:00,176.4,176.49,176.35,176.46,3736.0,122.7099,122.7725,122.6752,122.7517,3736.0
2019-01-25 14:15:00,176.42,176.46,176.3,176.37,4743.0,122.7239,122.7517,122.6404,122.6891,4743.0
2019-01-25 14:20:00,176.39,176.43,176.29,176.43,3748.0,122.703,122.7308,122.6334,122.7308,3748.0
2019-01-25 14:25:00,176.41,176.42,176.28,176.35,4793.0,122.7169,122.7239,122.6265,122.6752,4793.0
2019-01-25 14:30:00,176.32,176.39,176.28,176.39,3544.0,122.6543,122.703,122.6265,122.703,3544.0
2019-01-25 14:35:00,176.39,176.55,176.39,176.39,4497.0,122.703,122.8143,122.703,122.703,4497.0
2019-01-25 14:40:00,176.45,176.59,176.42,176.47,4967.0,122.7447,122.8421,122.7239,122.7586,4967.0
2019-01-25 14:45:00,176.47,176.48,176.18,176.21,3255.0,122.7586,122.7656,122.5569,122.5778,3255.0
2019-01-25 14:50:00,176.25,176.49,176.15,176.42,7283.0,122.6056,122.7725,122.536,122.7239,7283.0
2019-01-25 14:55:00,176.47,176.72,176.46,176.47,4343.0,122.7586,122.9325,122.7517,122.7586,4343.0
2019-01-25 15:00:00,176.5,176.75,176.47,176.72,8776.0,122.7795,122.9534,122.7586,122.9325,8776.0
2019-01-25 15:05:00,176.75,176.79,176.66,176.77,8851.0,122.9534,122.9812,122.8908,122.9673,8851.0
2019-01-25 15:10:00,176.8,176.82,176.7,176.71,4991.0,122.9882,123.0021,122.9186,122.9256,4991.0
2019-01-25 15:15:00,176.66,177.06,176.61,177.06,8274.0,122.8908,123.1691,122.856,123.1691,8274.0
2019-01-25 15:20:00,177.1,177.19,176.69,176.73,8354.0,123.1969,123.2595,122.9117,122.9395,8354.0
2019-01-25 15:25:00,176.71,176.75,176.32,176.5,11287.0,122.9256,122.9534,122.6543,122.7795,11287.0
2019-01-25 15:30:00,176.45,176.45,176.15,176.16,15184.0,122.7447,122.7447,122.536,122.543,15184.0
2019-01-25 15:35:00,176.13,176.36,176.1,176.16,7358.0,122.5221,122.6821,122.5013,122.543,7358.0
2019-01-25 15:40:00,176.23,176.51,176.15,176.5,12054.0,122.5917,122.7865,122.536,122.7795,12054.0
2019-01-25 15:45:00,176.57,176.96,176.57,176.9,20751.0,122.8282,123.0995,122.8282,123.0578,20751.0
2019-01-25 15:50:00,176.89,176.89,176.69,176.83,25468.0,123.0508,123.0508,122.9117,123.0091,25468.0
2019-01-25 15:55:00,176.84,177.13,176.65,177.07,91313.0,123.016,123.2178,122.8839,123.176,91313.0
2019-01-28 09:30:00,176.66,178.62,175.99,176.54,20939.0,122.8908,124.2543,122.4247,122.8073,20939.0
2019-01-28 09:35:00,176.58,176.84,176.31,176.39,5232.0,122.8352,123.016,122.6473,122.703,5232.0
2019-01-28 09:40:00,176.41,176.97,176.41,176.56,9212.0,122.7169,123.1065,122.7169,122.8212,9212.0
2019-01-28 09:45:00,176.69,176.96,176.61,176.92,31309.0,122.9117,123.0995,122.856,123.0717,31309.0
2019-01-28 09:50:00,176.92,177.03,176.26,176.27,6545.0,123.0717,123.1482,122.6126,122.6195,6545.0
2019-01-28 09:55:00,176.27,176.27,175.65,175.79,9215.0,122.6195,122.6195,122.1882,122.2856,9215.0
2019-01-28 10:00:00,175.68,176.01,175.55,175.86,13438.0,122.2091,122.4386,122.1187,122.3343,13438.0
2019-01-28 10:05:00,176.02,176.59,175.95,176.53,107317.0,122.4456,122.8421,122.3969,122.8004,107317.0
2019-01-28 10:10:00,176.53,176.93,176.4,176.81,15057.0,122.8004,123.0786,122.7099,122.9952,15057.0
2019-01-28 10:15:00,176.81,177.23,176.81,177.01,3907.0,122.9952,123.2873,122.9952,123.1343,3907.0
2019-01-28 10:20:00,177.1,177.29,176.94,176.94,10947.0,123.1969,123.3291,123.0856,123.0856,10947.0
2019-01-28 10:25:00,176.92,177.24,176.82,177.22,19610.0,123.0717,123.2943,123.0021,123.2804,19610.0
2019-01-28 10:30:00,177.21,177.3,177.03,177.21,4637.0,123.2734,123.336,123.1482,123.2734,4637.0
2019-01-28 10:35:00,177.16,177.4,177.07,177.26,7203.0,123.2386,123.4056,123.176,123.3082,7203.0
2019-01-28 10:40:00,177.19,177.43,177.19,177.38,4724.0,123.2595,123.4264,123.2595,123.3917,4724.0
2019-01-28 10:45:00,177.44,177.55,177.28,177.3,4065.0,123.4334,123.5099,123.3221,123.336,4065.0
2019-01-28 10:50:00,177.28,177.44,177.13,177.22,4517.0,123.3221,123.4334,123.2178,123.2804,4517.0
2019-01-28 10:55:00,177.22,177.58,177.1,177.43,4295.0,123.2804,123.5308,123.1969,123.4264,4295.0
2019-01-28 11:00:00,177.34,177.5,177.22,177.26,3964.0,123.3638,123.4751,123.2804,123.3082,3964.0
2019-01-28 11:05:00,177.16,177.5,177.16,177.5,10356.0,123.2386,123.4751,123.2386,123.4751,10356.0
2019-01-28 11:10:00,177.47,177.54,177.33,177.46,5189.0,123.4543,123.503,123.3569,123.4473,5189.0
2019-01-28 11:15:00,177.44,177.5,177.2,177.2,11632.0,123.4334,123.4751,123.2665,123.2665,11632.0
2019-01-28 11:20:00,177.25,177.39,177.23,177.35,5109.0,123.3012,123.3986,123.2873,123.3708,5109.0
2019-01-28 11:25:00,177.33,177.57,177.24,177.44,9895.0,123.3569,123.5238,123.2943,123.4334,9895.0
2019-01-28 11:30:00,177.45,177.66,177.38,177.56,15593.0,123.4404,123.5864,123.3917,123.5169,15593.0
2019-01-28 11:35:00,177.57,177.79,177.52,177.62,18599.0,123.5238,123.6769,123.4891,123.5586,18599.0
2019-01-28 11:40:00,177.59,177.59,177.42,177.49,4436.0,123.5377,123.5377,123.4195,123.4682,4436.0
2019-01-28 11:45:00,177.45,177.49,177.01,177.12,8090.0,123.4404,123.4682,123.1343,123.2108,8090.0
2019-01-28 11:50:00,177.11,177.5,177.06,177.5,10243.0,123.2038,123.4751,123.1691,123.4751,10243.0
2019-01-28 11:55:00,177.46,177.87,177.44,177.51,27553.0,123.4473,123.7325,123.4334,123.4821,27553.0
2019-01-28 12:00:00,177.56,177.79,177.54,177.58,7962.0,123.5169,123.6769,123.503,123.5308,7962.0
2019-01-28 12:05:00,177.55,177.93,177.51,177.93,5477.0,123.5099,123.7743,123.4821,123.7743,5477.0
2019-01-28 12:10:00,177.92,178.06,177.75,178.06,5800.0,123.7673,123.8647,123.649,123.8647,5800.0
2019-01-28 12:15:00,177.98,178.07,177.86,177.86,2153.0,123.809,123.8717,123.7256,123.7256,2153.0
2019-01-28 12:20:00,177.77,177.98,177.63,177.63,5947.0,123.663,123.809,123.5656,123.5656,5947.0
2019-01-28 12:25:00,177.62,177.77,177.61,177.67,5013.0,123.5586,123.663,123.5517,123.5934,5013.0
2019-01-28 12:30:00,177.67,177.69,177.45,177.59,4810.0,123.5934,123.6073,123.4404,123.5377,4810.0
2019-01-28 12:35:00,177.63,177.82,177.59,177.69,7169.0,123.5656,123.6977,123.5377,123.6073,7169.0
2019-01-28 12:40:00,177.71,177.8,177.69,177.75,4795.0,123.6212,123.6838,123.6073,123.649,4795.0
2019-01-28 12:45:00,177.8,177.86,177.68,177.86,8931.0,123.6838,123.7256,123.6004,123.7256,8931.0
2019-01-28 12:50:00,177.89,178.03,177.79,177.98,3301.0,123.7464,123.8438,123.6769,123.809,3301.0
2019-01-28 12:55:00,177.93,177.93,177.72,177.78,2846.0,123.7743,123.7743,123.6282,123.6699,2846.0
2019-01-28 13:00:00,177.71,177.85,177.71,177.82,3090.0,123.6212,123.7186,123.6212,123.6977,3090.0
2019-01-28 13:05:00,177.8,177.87,177.7,177.72,4040.0,123.6838,123.7325,123.6143,123.6282,4040.0
2019-01-28 13:10:00,177.78,177.99,177.78,177.9,3829.0,123.6699,123.816,123.6699,123.7534,3829.0
2019-01-28 13:15:00,177.89,177.95,177.83,177.86,4502.0,123.7464,123.7882,123.7047,123.7256,4502.0
2019-01-28 13:20:00,177.83,178.04,177.82,177.96,3974.0,123.7047,123.8508,123.6977,123.7951,3974.0
2019-01-28 13:25:00,177.94,178.01,177.82,177.84,11673.0,123.7812,123.8299,123.6977,123.7117,11673.0
2019-01-28 13:30:00,177.87,178.18,177.87,178.18,14682.0,123.7325,123.9482,123.7325,123.9482,14682.0
2019-01-28 13:35:00,178.22,178.4,178.16,178.4,9566.0,123.976,124.1012,123.9343,124.1012,9566.0
2019-01-28 13:40:00,178.33,178.35,178.06,178.32,13861.0,124.0525,124.0664,123.8647,124.0456,13861.0
2019-01-28 13:45:00,178.37,178.58,178.36,178.4,4227.0,124.0803,124.2264,124.0734,124.1012,4227.0
2019-01-28 13:50:00,178.43,178.47,178.36,178.36,9060.0,124.1221,124.1499,124.0734,124.0734,9060.0
2019-01-28 13:55:00,178.43,178.53,178.22,178.27,26797.0,124.1221,124.1916,123.976,124.0108,26797.0
2019-01-28 14:00:00,178.3,178.37,178.17,178.25,10435.0,124.0316,124.0803,123.9412,123.9969,10435.0
2019-01-28 14:05:00,178.24,178.25,178.05,178.05,6657.0,123.9899,123.9969,123.8577,123.8577,6657.0
2019-01-28 14:10:00,178.09,178.23,178.02,178.14,8838.0,123.8856,123.983,123.8369,123.9203,8838.0
2019-01-28 14:15:00,178.14,178.24,177.97,178.09,9338.0,123.9203,123.9899,123.8021,123.8856,9338.0
2019-01-28 14:20:00,178.05,178.05,177.71,177.77,6308.0,123.8577,123.8577,123.6212,123.663,6308.0
2019-01-28 14:25:00,177.77,177.92,177.73,177.91,3032.0,123.663,123.7673,123.6351,123.7604,3032.0
2019-01-28 14:30:00,177.94,178.13,177.92,178.08,9567.0,123.7812,123.9134,123.7673,123.8786,9567.0
2019-01-28 14:35:00,178.04,178.22,177.99,178.22,5392.0,123.8508,123.976,123.816,123.976,5392.0
2019-01-28 14:40:00,178.26,178.42,178.22,178.42,9727.0,124.0038,124.1151,123.976,124.1151,9727.0
2019-01-28 14:45:00,178.43,178.61,178.43,178.57,18363.0,124.1221,124.2473,124.1221,124.2195,18363.0
2019-01-28 14:50:00,178.58,178.72,178.54,178.72,16481.0,124.2264,124.3238,124.1986,124.3238,16481.0
2019-01-28 14:55:00,178.73,178.75,178.54,178.6,11444.0,124.3308,124.3447,124.1986,124.2403,11444.0
2019-01-28 15:00:00,178.65,178.79,178.58,178.67,10304.0,124.2751,124.3725,124.2264,124.289,10304.0
2019-01-28 15:05:00,178.68,178.75,178.44,178.52,9402.0,124.296,124.3447,124.129,124.1847,9402.0
2019-01-28 15:10:00,178.55,178.65,178.5,178.55,5451.0,124.2056,124.2751,124.1708,124.2056,5451.0
2019-01-28 15:15:00,178.53,178.6,178.38,178.41,5669.0,124.1916,124.2403,124.0873,124.1082,5669.0
2019-01-28 15:20:00,178.45,178.58,178.43,178.44,6964.0,124.136,124.2264,124.1221,124.129,6964.0
2019-01-28 15:25:00,178.43,178.54,178.23,178.43,13257.0,124.1221,124.1986,123.983,124.1221,13257.0
2019-01-28 15:30:00,178.38,178.47,178.3,178.34,12070.0,124.0873,124.1499,124.0316,124.0595,12070.0
2019-01-28 15:35:00,178.33,178.33,177.96,178.0,18202.0,124.0525,124.0525,123.7951,123.823,18202.0
2019-01-28 15:40:00,177.99,178.23,177.75,177.81,20001.0,123.816,123.983,123.649,123.6908,20001.0
2019-01-28 15:45:00,177.76,177.95,177.64,177.69,31177.0,123.656,123.7882,123.5725,123.6073,31177.0
2019-01-28 15:50:00,177.66,177.94,177.65,177.8,31638.0,123.5864,123.7812,123.5795,123.6838,31638.0
2019-01-28 15:55:00,177.82,178.56,177.82,178.5,110643.0,123.6977,124.2125,123.6977,124.1708,110643.0
2019-01-29 09:30:00,178.11,178.55,177.96,178.12,16323.0,123.8995,124.2056,123.7951,123.9064,16323.0
2019-01-29 09:35:00,178.3,179.17,178.29,178.4,13819.0,124.0316,124.6369,124.0247,124.1012,13819.0
2019-01-29 09:40:00,178.39,178.39,177.7,177.95,6890.0,124.0943,124.0943,123.6143,123.7882,6890.0
2019-01-29 09:45:00,177.96,178.1,177.69,177.98,6795.0,123.7951,123.8925,123.6073,123.809,6795.0
2019-01-29 09:50:00,177.98,178.2,177.76,178.11,8355.0,123.809,123.9621,123.656,123.8995,8355.0
2019-01-29 09:55:00,178.07,178.23,177.9,178.23,14145.0,123.8717,123.983,123.7534,123.983,14145.0
2019-01-29 10:00:00,178.3,178.54,178.15,178.25,15698.0,124.0316,124.1986,123.9273,123.9969,15698.0
2019-01-29 10:05:00,178.25,178.28,177.96,178.11,18255.0,123.9969,124.0177,123.7951,123.8995,18255.0
2019-01-29 10:10:00,178.18,178.23,177.98,178.16,11268.0,123.9482,123.983,123.809,123.9343,11268.0
2019-01-29 10:15:00,178.14,178.3,178.14,178.29,7417.0,123.9203,124.0316,123.9203,124.0247,7417.0
2019-01-29 10:20:00,178.27,178.37,178.11,178.36,6302.0,124.0108,124.0803,123.8995,124.0734,6302.0
2019-01-29 10:25:00,178.37,178.52,177.8,178.5,36050.0,124.0803,124.1847,123.6838,124.1708,36050.0
2019-01-29 10:30:00,178.5,178.57,178.29,178.29,5318.0,124.1708,124.2195,124.0247,124.0247,5318.0
2019-01-29 10:35:00,178.26,178.26,178.08,178.23,7011.0,124.0038,124.0038,123.8786,123.983,7011.0
2019-01-29 10:40:00,178.24,178.53,178.24,178.51,5145.0,123.9899,124.1916,123.9899,124.1777,5145.0
2019-01-29 10:45:00,178.59,178.69,178.36,178.49,7566.0,124.2334,124.3029,124.0734,124.1638,7566.0
2019-01-29 10:50:00,178.44,178.48,178.33,178.33,5658.0,124.129,124.1569,124.0525,124.0525,5658.0
2019-01-29 10:55:00,178.36,178.37,178.19,178.36,6218.0,124.0734,124.0803,123.9551,124.0734,6218.0
2019-01-29 11:00:00,178.36,178.36,178.06,178.19,9226.0,124.0734,124.0734,123.8647,123.9551,9226.0
2019-01-29 11:05:00,178.22,178.39,178.2,178.28,9793.0,123.976,124.0943,123.9621,124.0177,9793.0
2019-01-29 11:10:00,178.3,178.77,178.3,178.77,11092.0,124.0316,124.3586,124.0316,124.3586,11092.0
2019-01-29 11:15:00,178.81,178.81,178.45,178.51,22875.0,124.3864,124.3864,124.136,124.1777,22875.0
2019-01-29 11:20:00,178.55,178.76,178.32,178.68,19253.0,124.2056,124.3516,124.0456,124.296,19253.0
2019-01-29 11:25:00,178.62,178.63,178.43,178.62,5694.0,124.2543,124.2612,124.1221,124.2543,5694.0
2019-01-29 11:30:00,178.67,178.71,178.64,178.7,2530.0,124.289,124.3169,124.2682,124.3099,2530.0
2019-01-29 11:35:00,178.75,178.84,178.7,178.73,8373.0,124.3447,124.4073,124.3099,124.3308,8373.0
2019-01-29 11:40:00,178.65,178.79,178.6,178.72,4961.0,124.2751,124.3725,124.2403,124.3238,4961.0
2019-01-29 11:45:00,178.77,178.81,178.65,178.8,2590.0,124.3586,124.3864,124.2751,124.3795,2590.0
2019-01-29 11:50:00,178.78,179.0,178.7,179.0,11521.0,124.3656,124.5186,124.3099,124.5186,11521.0
2019-01-29 11:55:00,178.95,179.14,178.95,179.09,17101.0,124.4838,124.616,124.4838,124.5812,17101.0
2019-01-29 12:00:00,179.07,179.24,178.95,179.24,6303.0,124.5673,124.6855,124.4838,124.6855,6303.0
2019-01-29 12:05:00,179.16,179.16,178.9,178.95,4408.0,124.6299,124.6299,124.449,124.4838,4408.0
2019-01-29 12:10:00,179.03,179.39,179.03,179.15,4546.0,124.5395,124.7899,124.5395,124.6229,4546.0
2019-01-29 12:15:00,179.13,179.2,178.93,178.99,6585.0,124.609,124.6577,124.4699,124.5116,6585.0
2019-01-29 12:20:00,179.03,179.13,178.94,179.02,9911.0,124.5395,124.609,124.4769,124.5325,9911.0
2019-01-29 12:25:00,179.06,179.11,178.81,179.06,9184.0,124.5603,124.5951,124.3864,124.5603,9184.0
2019-01-29 12:30:00,179.0,179.0,178.78,178.78,4174.0,124.5186,124.5186,124.3656,124.3656,4174.0
2019-01-29 12:35:00,178.81,178.9,178.81,178.9,67685.0,124.3864,124.449,124.3864,124.449,67685.0
2019-01-29 12:40:00,178.94,179.03,178.89,178.91,5413.0,124.4769,124.5395,124.4421,124.456,5413.0
2019-01-29 12:45:00,178.91,178.91,178.77,178.84,4674.0,124.456,124.456,124.3586,124.4073,4674.0
2019-01-29 12:50:00,178.8,178.92,178.73,178.86,3602.0,124.3795,124.4629,124.3308,124.4212,3602.0
2019-01-29 12:55:00,178.87,178.99,178.84,178.91,5380.0,124.4282,124.5116,124.4073,124.456,5380.0
2019-01-29 13:00:00,178.88,178.94,178.73,178.73,2407.0,124.4351,124.4769,124.3308,124.3308,2407.0
2019-01-29 13:05:00,178.76,178.97,178.76,178.8,4108.0,124.3516,124.4977,124.3516,124.3795,4108.0
2019-01-29 13:10:00,178.81,178.84,178.73,178.73,2770.0,124.3864,124.4073,124.3308,124.3308,2770.0
2019-01-29 13:15:00,178.74,178.94,178.73,178.94,3831.0,124.3377,124.4769,124.3308,124.4769,3831.0
2019-01-29 13:20:00,178.97,178.98,178.71,178.81,12830.0,124.4977,124.5047,124.3169,124.3864,12830.0
2019-01-29 13:25:00,178.87,179.26,178.87,179.26,6301.0,124.4282,124.6995,124.4282,124.6995,6301.0
2019-01-29 13:30:00,179.26,179.26,179.12,179.17,11660.0,124.6995,124.6995,124.6021,124.6369,11660.0
2019-01-29 13:35:00,179.13,179.18,178.98,179.18,7618.0,124.609,124.6438,124.5047,124.6438,7618.0
2019-01-29 13:40:00,179.13,179.16,179.01,179.08,12696.0,124.609,124.6299,124.5255,124.5742,12696.0
2019-01-29 13:45:00,179.08,179.34,179.07,179.28,12285.0,124.5742,124.7551,124.5673,124.7134,12285.0
2019-01-29 13:50:00,179.27,179.38,179.2,179.25,9448.0,124.7064,124.7829,124.6577,124.6925,9448.0
2019-01-29 13:55:00,179.26,179.35,179.05,179.3,24005.0,124.6995,124.7621,124.5534,124.7273,24005.0
2019-01-29 14:00:00,179.27,179.29,179.1,179.15,12606.0,124.7064,124.7203,124.5882,124.6229,12606.0
2019-01-29 14:05:00,179.14,179.3,179.14,179.3,21838.0,124.616,124.7273,124.616,124.7273,21838.0
2019-01-29 14:10:00,179.3,179.36,179.18,179.32,27119.0,124.7273,124.769,124.6438,124.7412,27119.0
2019-01-29 14:15:00,179.31,179.52,179.25,179.45,36314.0,124.7342,124.8803,124.6925,124.8316,36314.0
2019-01-29 14:20:00,179.45,179.45,179.21,179.22,96517.0,124.8316,124.8316,124.6647,124.6716,96517.0
2019-01-29 14:25:00,179.25,179.32,179.04,179.04,19815.0,124.6925,124.7412,124.5464,124.5464,19815.0
2019-01-29 14:30:00,179.04,179.14,178.95,179.05,6881.0,124.5464,124.616,124.4838,124.5534,6881.0
2019-01-29 14:35:00,179.05,179.07,178.88,178.88,8453.0,124.5534,124.5673,124.4351,124.4351,8453.0
2019-01-29 14:40:00,178.89,178.93,178.74,178.85,14036.0,124.4421,124.4699,124.3377,124.4142,14036.0
2019-01-29 14:45:00,178.83,178.87,178.72,178.87,10628.0,124.4003,124.4282,124.3238,124.4282,10628.0
2019-01-29 14:50:00,178.88,178.96,178.75,178.8,21778.0,124.4351,124.4908,124.3447,124.3795,21778.0
2019-01-29 14:55:00,178.8,178.83,178.75,178.8,37793.0,124.3795,124.4003,124.3447,124.3795,37793.0
2019-01-29 15:00:00,178.8,178.96,178.73,178.81,29126.0,124.3795,124.4908,124.3308,124.3864,29126.0
2019-01-29 15:05:00,178.84,178.97,178.78,178.96,15000.0,124.4073,124.4977,124.3656,124.4908,15000.0
2019-01-29 15:10:00,178.94,178.99,178.81,178.82,7755.0,124.4769,124.5116,124.3864,124.3934,7755.0
2019-01-29 15:15:00,178.82,179.0,178.81,178.94,12676.0,124.3934,124.5186,124.3864,124.4769,12676.0
2019-01-29 15:20:00,178.92,179.14,178.9,179.05,23797.0,124.4629,124.616,124.449,124.5534,23797.0
2019-01-29 15:25:00,179.03,179.06,178.77,178.89,21371.0,124.5395,124.5603,124.3586,124.4421,21371.0
2019-01-29 15:30:00,178.94,178.96,178.77,178.81,29110.0,124.4769,124.4908,124.3586,124.3864,29110.0
2019-01-29 15:35:00,178.81,178.84,178.56,178.6,37070.0,124.3864,124.4073,124.2125,124.2403,37070.0
2019-01-29 15:40:00,178.6,178.8,178.6,178.78,28306.0,124.2403,124.3795,124.2403,124.3656,28306.0
2019-01-29 15:45:00,178.73,178.88,178.6,178.88,56536.0,124.3308,124.4351,124.2403,124.4351,56536.0
2019-01-29 15:50:00,178.87,178.99,178.75,178.96,49099.0,124.4282,124.5116,124.3447,124.4908,49099.0
2019-01-29 15:55:00,178.97,179.18,178.85,179.15,147948.0,124.4977,124.6438,124.4142,124.6229,147948.0
2019-01-30 09:30:00,179.23,179.9,178.66,179.62,23059.0,124.6786,125.1447,124.2821,124.9499,23059.0
2019-01-30 09:35:00,179.56,179.56,178.84,179.25,11258.0,124.9081,124.9081,124.4073,124.6925,11258.0
2019-01-30 09:40:00,179.18,179.8,179.17,179.8,10732.0,124.6438,125.0751,124.6369,125.0751,10732.0
2019-01-30 09:45:00,179.77,179.91,179.49,179.69,16925.0,125.0542,125.1516,124.8595,124.9986,16925.0
2019-01-30 09:50:00,179.69,179.84,179.47,179.57,11135.0,124.9986,125.1029,124.8455,124.9151,11135.0
2019-01-30 09:55:00,179.57,179.92,179.53,179.92,9108.0,124.9151,125.1586,124.8873,125.1586,9108.0
2019-01-30 10:00:00,179.92,180.26,179.9,180.07,16021.0,125.1586,125.3951,125.1447,125.2629,16021.0
2019-01-30 10:05:00,180.18,180.74,180.02,180.73,27269.0,125.3394,125.729,125.2281,125.722,27269.0
2019-01-30 10:10:00,180.77,181.04,180.52,180.86,42069.0,125.7499,125.9377,125.576,125.8125,42069.0
2019-01-30 10:15:00,180.85,180.96,180.68,180.83,62050.0,125.8055,125.882,125.6873,125.7916,62050.0
2019-01-30 10:20:00,180.86,181.01,180.73,180.93,34138.0,125.8125,125.9168,125.722,125.8612,34138.0
2019-01-30 10:25:00,180.93,181.27,180.69,181.27,18511.0,125.8612,126.0977,125.6942,126.0977,18511.0
2019-01-30 10:30:00,181.22,181.26,180.95,181.21,17331.0,126.0629,126.0907,125.8751,126.0559,17331.0
2019-01-30 10:35:00,181.25,181.71,181.25,181.71,36601.0,126.0838,126.4038,126.0838,126.4038,36601.0
2019-01-30 10:40:00,181.71,181.76,181.62,181.76,8742.0,126.4038,126.4385,126.3412,126.4385,8742.0
2019-01-30 10:45:00,181.79,181.86,181.41,181.79,15972.0,126.4594,126.5081,126.1951,126.4594,15972.0
2019-01-30 10:50:00,181.79,181.89,181.57,181.69,108055.0,126.4594,126.529,126.3064,126.3898,108055.0
2019-01-30 10:55:00,181.7,181.91,181.47,181.61,21505.0,126.3968,126.5429,126.2368,126.3342,21505.0
2019-01-30 11:00:00,181.56,181.59,181.28,181.3,6475.0,126.2994,126.3203,126.1046,126.1186,6475.0
2019-01-30 11:05:00,181.22,181.57,181.08,181.34,25837.0,126.0629,126.3064,125.9655,126.1464,25837.0
2019-01-30 11:10:00,181.39,181.52,181.22,181.26,15276.0,126.1812,126.2716,126.0629,126.0907,15276.0
2019-01-30 11:15:00,181.26,181.46,181.15,181.26,20199.0,126.0907,126.2299,126.0142,126.0907,20199.0
2019-01-30 11:20:00,181.27,181.46,181.19,181.19,8708.0,126.0977,126.2299,126.042,126.042,8708.0
2019-01-30 11:25:00,181.23,181.23,180.84,181.04,9455.0,126.0699,126.0699,125.7986,125.9377,9455.0
2019-01-30 11:30:00,181.08,181.38,181.08,181.23,30067.0,125.9655,126.1742,125.9655,126.0699,30067.0
2019-01-30 11:35:00,181.23,181.37,181.19,181.26,46162.0,126.0699,126.1672,126.042,126.0907,46162.0
2019-01-30 11:40:00,181.27,181.41,181.02,181.29,12220.0,126.0977,126.1951,125.9238,126.1116,12220.0
2019-01-30 11:45:00,181.34,181.36,181.2,181.31,10000.0,126.1464,126.1603,126.049,126.1255,10000.0
2019-01-30 11:50:00,181.35,181.98,181.35,181.84,19267.0,126.1533,126.5916,126.1533,126.4942,19267.0
2019-01-30 11:55:00,181.81,181.96,181.7,181.81,15645.0,126.4733,126.5777,126.3968,126.4733,15645.0
2019-01-30 12:00:00,181.77,182.41,181.77,182.31,48067.0,126.4455,126.8907,126.4455,126.8211,48067.0
2019-01-30 12:05:00,182.33,182.6,182.33,182.54,13987.0,126.8351,127.0229,126.8351,126.9811,13987.0
2019-01-30 12:10:00,182.55,182.62,182.23,182.24,9548.0,126.9881,127.0368,126.7655,126.7724,9548.0
2019-01-30 12:15:00,182.2,182.42,181.95,181.95,14728.0,126.7446,126.8977,126.5707,126.5707,14728.0
2019-01-30 12:20:00,182.03,182.11,181.82,181.82,13373.0,126.6264,126.682,126.4803,126.4803,13373.0
2019-01-30 12:25:00,181.87,182.07,181.77,182.07,13093.0,126.5151,126.6542,126.4455,126.6542,13093.0
2019-01-30 12:30:00,182.07,182.09,181.95,182.03,6199.0,126.6542,126.6681,126.5707,126.6264,6199.0
2019-01-30 12:35:00,182.0,182.0,181.71,181.88,6400.0,126.6055,126.6055,126.4038,126.522,6400.0
2019-01-30 12:40:00,181.82,182.02,181.82,181.83,16467.0,126.4803,126.6194,126.4803,126.4872,16467.0
2019-01-30 12:45:00,181.77,181.92,181.72,181.9,4250.0,126.4455,126.5498,126.4107,126.5359,4250.0
2019-01-30 12:50:00,181.93,181.98,181.82,181.97,9093.0,126.5568,126.5916,126.4803,126.5846,9093.0
2019-01-30 12:55:00,181.9,181.94,181.82,181.9,10186.0,126.5359,126.5638,126.4803,126.5359,10186.0
2019-01-30 13:00:00,181.93,181.96,181.7,181.81,13196.0,126.5568,126.5777,126.3968,126.4733,13196.0
2019-01-30 13:05:00,181.8,181.83,181.75,181.83,4383.0,126.4664,126.4872,126.4316,126.4872,4383.0
2019-01-30 13:10:00,181.85,181.92,181.79,181.86,7141.0,126.5012,126.5498,126.4594,126.5081,7141.0
2019-01-30 13:15:00,181.86,181.86,181.61,181.67,36537.0,126.5081,126.5081,126.3342,126.3759,36537.0
2019-01-30 13:20:00,181.68,181.9,181.47,181.47,57401.0,126.3829,126.5359,126.2368,126.2368,57401.0
2019-01-30 13:25:00,181.45,181.64,181.37,181.52,46712.0,126.2229,126.3551,126.1672,126.2716,46712.0
2019-01-30 13:30:00,181.52,181.58,181.14,181.27,32888.0,126.2716,126.3133,126.0073,126.0977,32888.0
2019-01-30 13:35:00,181.27,181.54,181.27,181.52,14221.0,126.0977,126.2855,126.0977,126.2716,14221.0
2019-01-30 13:40:00,181.48,181.59,181.46,181.56,11058.0,126.2438,126.3203,126.2299,126.2994,11058.0
2019-01-30 13:45:00,181.51,181.54,181.16,181.21,8523.0,126.2646,126.2855,126.0212,126.0559,8523.0
2019-01-30 13:50:00,181.2,181.53,181.19,181.53,14016.0,126.049,126.2785,126.042,126.2785,14016.0
2019-01-30 13:55:00,181.56,181.56,181.29,181.47,13340.0,126.2994,126.2994,126.1116,126.2368,13340.0
2019-01-30 14:00:00,181.4,182.13,181.31,182.02,31439.0,126.1881,126.6959,126.1255,126.6194,31439.0
2019-01-30 14:05:00,182.02,182.08,181.62,181.84,9168.0,126.6194,126.6611,126.3412,126.4942,9168.0
2019-01-30 14:10:00,181.89,182.11,181.81,182.02,23800.0,126.529,126.682,126.4733,126.6194,23800.0
2019-01-30 14:15:00,181.97,182.43,181.9,182.38,30399.0,126.5846,126.9046,126.5359,126.8698,30399.0
2019-01-30 14:20:00,182.3,182.37,182.12,182.15,7300.0,126.8142,126.8629,126.689,126.7098,7300.0
2019-01-30 14:25:00,182.09,182.22,181.76,181.78,9830.0,126.6681,126.7585,126.4385,126.4525,9830.0
2019-01-30 14:30:00,181.74,181.82,181.5,181.62,11226.0,126.4246,126.4803,126.2577,126.3412,11226.0
2019-01-30 14:35:00,181.63,181.72,181.49,181.58,6068.0,126.3481,126.4107,126.2507,126.3133,6068.0
2019-01-30 14:40:00,181.62,182.04,181.47,181.98,21935.0,126.3412,126.6333,126.2368,126.5916,21935.0
2019-01-30 14:45:00,181.98,182.09,181.91,181.98,24271.0,126.5916,126.6681,126.5429,126.5916,24271.0
2019-01-30 14:50:00,181.97,182.18,181.86,181.97,50398.0,126.5846,126.7307,126.5081,126.5846,50398.0
2019-01-30 14:55:00,181.99,182.29,181.95,182.29,16799.0,126.5985,126.8072,126.5707,126.8072,16799.0
2019-01-30 15:00:00,182.25,182.25,181.9,181.93,9546.0,126.7794,126.7794,126.5359,126.5568,9546.0
2019-01-30 15:05:00,181.92,182.03,181.66,181.66,18891.0,126.5498,126.6264,126.369,126.369,18891.0
2019-01-30 15:10:00,181.61,181.83,181.61,181.83,14559.0,126.3342,126.4872,126.3342,126.4872,14559.0
2019-01-30 15:15:00,181.87,181.97,181.65,181.82,9732.0,126.5151,126.5846,126.362,126.4803,9732.0
2019-01-30 15:20:00,181.83,181.86,181.49,181.56,27644.0,126.4872,126.5081,126.2507,126.2994,27644.0
2019-01-30 15:25:00,181.59,181.61,181.33,181.46,12646.0,126.3203,126.3342,126.1394,126.2299,12646.0
2019-01-30 15:30:00,181.42,181.66,181.29,181.37,18291.0,126.202,126.369,126.1116,126.1672,18291.0
2019-01-30 15:35:00,181.39,181.56,181.39,181.46,11698.0,126.1812,126.2994,126.1812,126.2299,11698.0
2019-01-30 15:40:00,181.41,181.6,181.27,181.43,24181.0,126.1951,126.3272,126.0977,126.209,24181.0
2019-01-30 15:45:00,181.35,181.6,181.08,181.09,42870.0,126.1533,126.3272,125.9655,125.9725,42870.0
2019-01-30 15:50:00,181.07,181.36,181.02,181.25,79430.0,125.9586,126.1603,125.9238,126.0838,79430.0
2019-01-30 15:55:00,181.27,181.65,181.21,181.29,107091.0,126.0977,126.362,126.0559,126.1116,107091.0
2019-01-31 09:30:00,181.0,181.86,180.78,180.97,14445.0,125.9099,126.5081,125.7568,125.889,14445.0
2019-01-31 09:35:00,180.8,180.83,179.59,180.51,11850.0,125.7707,125.7916,124.929,125.569,11850.0
2019-01-31 09:40:00,180.19,180.82,180.19,180.25,6129.0,125.3464,125.7846,125.3464,125.3881,6129.0
2019-01-31 09:45:00,180.16,180.65,179.91,180.65,12738.0,125.3255,125.6664,125.1516,125.6664,12738.0
2019-01-31 09:50:00,180.53,180.87,180.28,180.69,20400.0,125.5829,125.8194,125.409,125.6942,20400.0
2019-01-31 09:55:00,180.67,180.98,180.56,180.71,12636.0,125.6803,125.8959,125.6038,125.7081,12636.0
2019-01-31 10:00:00,180.68,180.94,180.5,180.7,144837.0,125.6873,125.8681,125.562,125.7012,144837.0
2019-01-31 10:05:00,180.7,180.87,180.5,180.66,102380.0,125.7012,125.8194,125.562,125.6733,102380.0
2019-01-31 10:10:00,180.68,181.08,180.56,180.74,24067.0,125.6873,125.9655,125.6038,125.729,24067.0
2019-01-31 10:15:00,180.71,180.91,180.62,180.81,28476.0,125.7081,125.8473,125.6455,125.7777,28476.0
2019-01-31 10:20:00,180.81,181.05,180.71,180.81,17620.0,125.7777,125.9446,125.7081,125.7777,17620.0
2019-01-31 10:25:00,180.79,181.11,180.78,181.11,7272.0,125.7638,125.9864,125.7568,125.9864,7272.0
2019-01-31 10:30:00,181.09,181.19,180.94,181.05,16153.0,125.9725,126.042,125.8681,125.9446,16153.0
2019-01-31 10:35:00,181.06,181.25,180.9,181.21,10026.0,125.9516,126.0838,125.8403,126.0559,10026.0
2019-01-31 10:40:00,181.21,181.26,180.79,180.93,17375.0,126.0559,126.0907,125.7638,125.8612,17375.0
2019-01-31 10:45:00,180.9,180.9,180.58,180.63,15934.0,125.8403,125.8403,125.6177,125.6525,15934.0
2019-01-31 10:50:00,180.61,180.63,180.35,180.53,14779.0,125.6386,125.6525,125.4577,125.5829,14779.0
2019-01-31 10:55:00,180.45,180.68,180.27,180.32,11872.0,125.5273,125.6873,125.402,125.4368,11872.0
2019-01-31 11:00:00,180.29,180.57,180.23,180.46,9629.0,125.416,125.6107,125.3742,125.5342,9629.0
2019-01-31 11:05:00,180.51,180.52,180.3,180.52,6776.0,125.569,125.576,125.4229,125.576,6776.0
2019-01-31 11:10:00,180.53,180.81,180.5,180.67,9710.0,125.5829,125.7777,125.562,125.6803,9710.0
2019-01-31 11:15:00,180.67,180.89,180.64,180.84,5290.0,125.6803,125.8333,125.6594,125.7986,5290.0
2019-01-31 11:20:00,180.84,181.13,180.83,181.05,5789.0,125.7986,126.0003,125.7916,125.9446,5789.0
2019-01-31 11:25:00,181.08,181.46,181.06,181.42,9851.0,125.9655,126.2299,125.9516,126.202,9851.0
2019-01-31 11:30:00,181.33,181.7,181.33,181.58,4405.0,126.1394,126.3968,126.1394,126.3133,4405.0
2019-01-31 11:35:00,181.58,181.75,181.45,181.51,7600.0,126.3133,126.4316,126.2229,126.2646,7600.0
2019-01-31 11:40:00,181.57,181.73,181.54,181.55,4112.0,126.3064,126.4177,126.2855,126.2925,4112.0
2019-01-31 11:45:00,181.55,181.84,181.55,181.81,5243.0,126.2925,126.4942,126.2925,126.4733,5243.0
2019-01-31 11:50:00,181.83,181.93,181.69,181.9,10438.0,126.4872,126.5568,126.3898,126.5359,10438.0
2019-01-31 11:55:00,181.93,182.05,181.8,182.05,17307.0,126.5568,126.6403,126.4664,126.6403,17307.0
2019-01-31 12:00:00,182.01,182.16,181.76,181.76,12638.0,126.6125,126.7168,126.4385,126.4385,12638.0
2019-01-31 12:05:00,181.83,181.89,181.3,181.52,34184.0,126.4872,126.529,126.1186,126.2716,34184.0
2019-01-31 12:10:00,181.55,181.84,181.48,181.84,6375.0,126.2925,126.4942,126.2438,126.4942,6375.0
2019-01-31 12:15:00,181.79,182.01,181.68,181.75,10921.0,126.4594,126.6125,126.3829,126.4316,10921.0
2019-01-31 12:20:00,181.79,181.79,181.56,181.71,5334.0,126.4594,126.4594,126.2994,126.4038,5334.0
2019-01-31 12:25:00,181.71,181.77,181.59,181.67,4437.0,126.4038,126.4455,126.3203,126.3759,4437.0
2019-01-31 12:30:00,181.71,181.72,181.53,181.64,3466.0,126.4038,126.4107,126.2785,126.3551,3466.0
2019-01-31 12:35:00,181.61,181.64,181.51,181.53,13214.0,126.3342,126.3551,126.2646,126.2785,13214.0
2019-01-31 12:40:00,181.47,181.56,181.28,181.28,11997.0,126.2368,126.2994,126.1046,126.1046,11997.0
2019-01-31 12:45:00,181.36,181.46,181.23,181.35,4900.0,126.1603,126.2299,126.0699,126.1533,4900.0
2019-01-31 12:50:00,181.34,181.53,181.31,181.46,4835.0,126.1464,126.2785,126.1255,126.2299,4835.0
2019-01-31 12:55:00,181.51,181.74,181.48,181.71,6966.0,126.2646,126.4246,126.2438,126.4038,6966.0
2019-01-31 13:00:00,181.74,181.96,181.74,181.96,10699.0,126.4246,126.5777,126.4246,126.5777,10699.0
2019-01-31 13:05:00,181.93,182.03,181.73,181.83,5400.0,126.5568,126.6264,126.4177,126.4872,5400.0
2019-01-31 13:10:00,181.78,181.97,181.73,181.95,7446.0,126.4525,126.5846,126.4177,126.5707,7446.0
2019-01-31 13:15:00,181.99,182.07,181.95,182.0,4959.0,126.5985,126.6542,126.5707,126.6055,4959.0
2019-01-31 13:20:00,181.99,182.25,181.98,182.25,3115.0,126.5985,126.7794,126.5916,126.7794,3115.0
2019-01-31 13:25:00,182.25,182.25,181.92,181.92,9060.0,126.7794,126.7794,126.5498,126.5498,9060.0
2019-01-31 13:30:00,181.92,182.01,181.85,181.9,6852.0,126.5498,126.6125,126.5012,126.5359,6852.0
2019-01-31 13:35:00,181.83,181.94,181.83,181.93,3606.0,126.4872,126.5638,126.4872,126.5568,3606.0
2019-01-31 13:40:00,181.87,181.94,181.74,181.76,7128.0,126.5151,126.5638,126.4246,126.4385,7128.0
2019-01-31 13:45:00,181.76,181.76,181.39,181.46,24371.0,126.4385,126.4385,126.1812,126.2299,24371.0
2019-01-31 13:50:00,181.47,181.56,181.4,181.53,10860.0,126.2368,126.2994,126.1881,126.2785,10860.0
2019-01-31 13:55:00,181.46,181.46,181.22,181.22,10151.0,126.2299,126.2299,126.0629,126.0629,10151.0
2019-01-31 14:00:00,181.25,181.45,181.05,181.45,43575.0,126.0838,126.2229,125.9446,126.2229,43575.0
2019-01-31 14:05:00,181.44,181.68,181.43,181.62,11608.0,126.2159,126.3829,126.209,126.3412,11608.0
2019-01-31 14:10:00,181.55,181.55,181.14,181.16,11489.0,126.2925,126.2925,126.0073,126.0212,11489.0
2019-01-31 14:15:00,181.22,181.37,181.21,181.37,16843.0,126.0629,126.1672,126.0559,126.1672,16843.0
2019-01-31 14:20:00,181.38,181.39,181.24,181.27,19592.0,126.1742,126.1812,126.0768,126.0977,19592.0
2019-01-31 14:25:00,181.27,181.37,181.14,181.2,17675.0,126.0977,126.1672,126.0073,126.049,17675.0
2019-01-31 14:30:00,181.28,181.29,181.13,181.25,10229.0,126.1046,126.1116,126.0003,126.0838,10229.0
2019-01-31 14:35:00,181.26,181.46,181.24,181.44,9723.0,126.0907,126.2299,126.0768,126.2159,9723.0
2019-01-31 14:40:00,181.43,181.61,181.4,181.59,8379.0,126.209,126.3342,126.1881,126.3203,8379.0
2019-01-31 14:45:00,181.56,181.62,181.42,181.52,16034.0,126.2994,126.3412,126.202,126.2716,16034.0
2019-01-31 14:50:00,181.5,181.73,181.5,181.66,12349.0,126.2577,126.4177,126.2577,126.369,12349.0
2019-01-31 14:55:00,181.64,181.72,181.51,181.51,6796.0,126.3551,126.4107,126.2646,126.2646,6796.0
2019-01-31 15:00:00,181.44,181.45,181.26,181.26,7382.0,126.2159,126.2229,126.0907,126.0907,7382.0
2019-01-31 15:05:00,181.21,181.21,180.88,180.9,17129.0,126.0559,126.0559,125.8264,125.8403,17129.0
2019-01-31 15:10:00,180.87,181.13,180.82,181.07,29257.0,125.8194,126.0003,125.7846,125.9586,29257.0
2019-01-31 15:15:00,181.07,181.12,180.95,181.03,42613.0,125.9586,125.9933,125.8751,125.9307,42613.0
2019-01-31 15:20:00,181.04,181.16,180.95,181.07,155802.0,125.9377,126.0212,125.8751,125.9586,155802.0
2019-01-31 15:25:00,181.1,181.24,181.09,181.14,13956.0,125.9794,126.0768,125.9725,126.0073,13956.0
2019-01-31 15:30:00,181.12,181.54,181.11,181.36,18356.0,125.9933,126.2855,125.9864,126.1603,18356.0
2019-01-31 15:35:00,181.35,181.47,181.17,181.47,23337.0,126.1533,126.2368,126.0281,126.2368,23337.0
2019-01-31 15:40:00,181.46,181.77,181.32,181.34,29563.0,126.2299,126.4455,126.1325,126.1464,29563.0
2019-01-31 15:45:00,181.31,181.82,181.3,181.71,40903.0,126.1255,126.4803,126.1186,126.4038,40903.0
2019-01-31 15:50:00,181.68,181.98,181.57,181.88,40392.0,126.3829,126.5916,126.3064,126.522,40392.0
2019-01-31 15:55:00,181.91,182.42,181.62,182.08,134359.0,126.5429,126.8977,126.3412,126.6611,134359.0
2019-02-01 09:30:00,184.58,185.22,182.27,183.34,45201.0,128.4002,128.8454,126.7933,127.5376,45201.0
2019-02-01 09:35:00,183.27,183.43,181.52,181.83,50853.0,127.489,127.6003,126.2716,126.4872,50853.0
2019-02-01 09:40:00,181.97,182.27,180.88,181.08,32493.0,126.5846,126.7933,125.8264,125.9655,32493.0
2019-02-01 09:45:00,181.21,182.57,180.96,182.24,21640.0,126.0559,127.002,125.882,126.7724,21640.0
2019-02-01 09:50:00,182.25,182.27,181.69,181.83,23285.0,126.7794,126.7933,126.3898,126.4872,23285.0
2019-02-01 09:55:00,181.8,181.99,181.46,181.67,23061.0,126.4664,126.5985,126.2299,126.3759,23061.0
2019-02-01 10:00:00,181.86,182.31,181.55,181.75,26859.0,126.5081,126.8211,126.2925,126.4316,26859.0
2019-02-01 10:05:00,181.74,181.96,181.11,181.31,57672.0,126.4246,126.5777,125.9864,126.1255,57672.0
2019-02-01 10:10:00,181.31,181.43,180.22,180.36,19727.0,126.1255,126.209,125.3673,125.4647,19727.0
2019-02-01 10:15:00,180.27,180.7,179.66,180.55,19132.0,125.402,125.7012,124.9777,125.5968,19132.0
2019-02-01 10:20:00,180.64,181.36,180.48,181.15,19496.0,125.6594,126.1603,125.5481,126.0142,19496.0
2019-02-01 10:25:00,181.15,181.15,180.35,180.75,20120.0,126.0142,126.0142,125.4577,125.736,20120.0
2019-02-01 10:30:00,180.75,180.75,179.43,179.44,14322.0,125.736,125.736,124.8177,124.8247,14322.0
2019-02-01 10:35:00,179.59,179.64,178.78,179.08,25690.0,124.929,124.9638,124.3656,124.5742,25690.0
2019-02-01 10:40:00,179.16,179.25,178.53,178.54,19717.0,124.6299,124.6925,124.1916,124.1986,19717.0
2019-02-01 10:45:00,178.65,178.83,178.25,178.36,28140.0,124.2751,124.4003,123.9969,124.0734,28140.0
2019-02-01 10:50:00,178.46,178.85,178.21,178.24,15685.0,124.143,124.4142,123.969,123.9899,15685.0
2019-02-01 10:55:00,178.27,178.56,177.88,177.95,23692.0,124.0108,124.2125,123.7395,123.7882,23692.0
2019-02-01 11:00:00,177.92,178.03,177.29,177.43,21534.0,123.7673,123.8438,123.3291,123.4264,21534.0
2019-02-01 11:05:00,177.47,177.48,176.92,177.05,25388.0,123.4543,123.4612,123.0717,123.1621,25388.0
2019-02-01 11:10:00,177.11,177.46,176.63,177.19,26686.0,123.2038,123.4473,122.8699,123.2595,26686.0
2019-02-01 11:15:00,177.12,177.4,176.78,177.4,13078.0,123.2108,123.4056,122.9743,123.4056,13078.0
2019-02-01 11:20:00,177.4,177.73,177.27,177.58,12727.0,123.4056,123.6351,123.3151,123.5308,12727.0
2019-02-01 11:25:00,177.57,177.57,177.11,177.12,17703.0,123.5238,123.5238,123.2038,123.2108,17703.0
2019-02-01 11:30:00,177.12,177.26,176.65,176.68,10464.0,123.2108,123.3082,122.8839,122.9047,10464.0
2019-02-01 11:35:00,176.75,176.93,176.6,176.93,5189.0,122.9534,123.0786,122.8491,123.0786,5189.0
2019-02-01 11:40:00,176.91,177.16,176.62,177.03,11594.0,123.0647,123.2386,122.863,123.1482,11594.0
2019-02-01 11:45:00,177.18,177.87,177.17,177.86,44833.0,123.2525,123.7325,123.2456,123.7256,44833.0
2019-02-01 11:50:00,177.81,178.18,177.49,178.18,24662.0,123.6908,123.9482,123.4682,123.9482,24662.0
2019-02-01 11:55:00,178.03,178.18,177.84,177.92,18767.0,123.8438,123.9482,123.7117,123.7673,18767.0
2019-02-01 12:00:00,178.03,178.12,177.74,178.03,11714.0,123.8438,123.9064,123.6421,123.8438,11714.0
2019-02-01 12:05:00,178.02,178.28,177.86,178.14,11633.0,123.8369,124.0177,123.7256,123.9203,11633.0
2019-02-01 12:10:00,178.13,178.34,177.89,178.12,8599.0,123.9134,124.0595,123.7464,123.9064,8599.0
2019-02-01 12:15:00,178.0,178.2,177.86,177.95,5132.0,123.823,123.9621,123.7256,123.7882,5132.0
2019-02-01 12:20:00,177.92,177.98,177.62,177.62,6071.0,123.7673,123.809,123.5586,123.5586,6071.0
2019-02-01 12:25:00,177.63,177.8,177.16,177.23,31924.0,123.5656,123.6838,123.2386,123.2873,31924.0
2019-02-01 12:30:00,177.25,177.32,177.11,177.13,7856.0,123.3012,123.3499,123.2038,123.2178,7856.0
2019-02-01 12:35:00,177.1,177.4,177.08,177.3,9636.0,123.1969,123.4056,123.183,123.336,9636.0
2019-02-01 12:40:00,177.24,177.37,177.19,177.37,6470.0,123.2943,123.3847,123.2595,123.3847,6470.0
2019-02-01 12:45:00,177.47,177.79,177.31,177.75,7969.0,123.4543,123.6769,123.343,123.649,7969.0
2019-02-01 12:50:00,177.68,177.99,177.55,177.82,5743.0,123.6004,123.816,123.5099,123.6977,5743.0
2019-02-01 12:55:00,177.73,177.99,177.65,177.99,3455.0,123.6351,123.816,123.5795,123.816,3455.0
2019-02-01 13:00:00,177.85,177.86,177.48,177.62,4400.0,123.7186,123.7256,123.4612,123.5586,4400.0
2019-02-01 13:05:00,177.54,177.54,177.33,177.38,5823.0,123.503,123.503,123.3569,123.3917,5823.0
2019-02-01 13:10:00,177.43,177.68,177.43,177.64,3352.0,123.4264,123.6004,123.4264,123.5725,3352.0
2019-02-01 13:15:00,177.73,177.73,177.3,177.46,3828.0,123.6351,123.6351,123.336,123.4473,3828.0
2019-02-01 13:20:00,177.49,177.63,177.42,177.54,7426.0,123.4682,123.5656,123.4195,123.503,7426.0
2019-02-01 13:25:00,177.62,177.89,177.62,177.89,7826.0,123.5586,123.7464,123.5586,123.7464,7826.0
2019-02-01 13:30:00,177.93,178.13,177.87,178.1,9925.0,123.7743,123.9134,123.7325,123.8925,9925.0
2019-02-01 13:35:00,178.08,178.32,177.98,178.17,6890.0,123.8786,124.0456,123.809,123.9412,6890.0
2019-02-01 13:40:00,178.22,178.23,177.85,177.87,3947.0,123.976,123.983,123.7186,123.7325,3947.0
2019-02-01 13:45:00,177.78,178.16,177.77,177.94,10998.0,123.6699,123.9343,123.663,123.7812,10998.0
2019-02-01 13:50:00,177.93,178.05,177.9,177.91,7987.0,123.7743,123.8577,123.7534,123.7604,7987.0
2019-02-01 13:55:00,177.89,178.04,177.86,177.94,3103.0,123.7464,123.8508,123.7256,123.7812,3103.0
2019-02-01 14:00:00,177.92,177.92,177.59,177.7,9920.0,123.7673,123.7673,123.5377,123.6143,9920.0
2019-02-01 14:05:00,177.72,178.34,177.68,178.34,16410.0,123.6282,124.0595,123.6004,124.0595,16410.0
2019-02-01 14:10:00,178.38,178.43,177.86,177.94,17957.0,124.0873,124.1221,123.7256,123.7812,17957.0
2019-02-01 14:15:00,177.97,178.1,177.9,178.05,10681.0,123.8021,123.8925,123.7534,123.8577,10681.0
2019-02-01 14:20:00,178.1,178.35,178.05,178.13,5806.0,123.8925,124.0664,123.8577,123.9134,5806.0
2019-02-01 14:25:00,178.15,178.32,178.1,178.31,7934.0,123.9273,124.0456,123.8925,124.0386,7934.0
2019-02-01 14:30:00,178.31,178.77,178.27,178.77,8631.0,124.0386,124.3586,124.0108,124.3586,8631.0
2019-02-01 14:35:00,178.7,178.79,178.47,178.53,5267.0,124.3099,124.3725,124.1499,124.1916,5267.0
2019-02-01 14:40:00,178.53,178.87,178.52,178.87,4683.0,124.1916,124.4282,124.1847,124.4282,4683.0
2019-02-01 14:45:00,178.84,178.84,178.33,178.33,3158.0,124.4073,124.4073,124.0525,124.0525,3158.0
2019-02-01 14:50:00,178.37,178.38,178.12,178.3,7924.0,124.0803,124.0873,123.9064,124.0316,7924.0
2019-02-01 14:55:00,178.29,178.55,178.21,178.47,9595.0,124.0247,124.2056,123.969,124.1499,9595.0
2019-02-01 15:00:00,178.46,178.52,177.9,178.0,11172.0,124.143,124.1847,123.7534,123.823,11172.0
2019-02-01 15:05:00,177.98,178.4,177.9,178.21,15510.0,123.809,124.1012,123.7534,123.969,15510.0
2019-02-01 15:10:00,178.2,178.29,178.03,178.13,6379.0,123.9621,124.0247,123.8438,123.9134,6379.0
2019-02-01 15:15:00,178.13,178.26,178.01,178.21,12855.0,123.9134,124.0038,123.8299,123.969,12855.0
2019-02-01 15:20:00,178.2,178.29,177.84,178.03,18171.0,123.9621,124.0247,123.7117,123.8438,18171.0
2019-02-01 15:25:00,178.0,178.08,177.67,178.07,30557.0,123.823,123.8786,123.5934,123.8717,30557.0
2019-02-01 15:30:00,178.08,178.44,178.08,178.4,30755.0,123.8786,124.129,123.8786,124.1012,30755.0
2019-02-01 15:35:00,178.48,178.78,178.27,178.65,24157.0,124.1569,124.3656,124.0108,124.2751,24157.0
2019-02-01 15:40:00,178.61,178.78,178.27,178.74,28515.0,124.2473,124.3656,124.0108,124.3377,28515.0
2019-02-01 15:45:00,178.71,178.85,178.58,178.59,47560.0,124.3169,124.4142,124.2264,124.2334,47560.0
2019-02-01 15:50:00,178.57,178.88,178.37,178.85,58517.0,124.2195,124.4351,124.0803,124.4142,58517.0
2019-02-01 15:55:00,178.81,179.65,178.74,179.16,170645.0,124.3864,124.9708,124.3377,124.6299,170645.0
2019-02-04 09:30:00,179.0,179.79,178.78,179.78,29232.0,124.5186,125.0681,124.3656,125.0612,29232.0
2019-02-04 09:35:00,179.61,179.62,179.11,179.11,19650.0,124.9429,124.9499,124.5951,124.5951,19650.0
2019-02-04 09:40:00,179.37,179.37,178.95,179.26,11286.0,124.776,124.776,124.4838,124.6995,11286.0
2019-02-04 09:45:00,179.26,179.5,179.17,179.28,16541.0,124.6995,124.8664,124.6369,124.7134,16541.0
2019-02-04 09:50:00,179.27,179.42,179.06,179.24,16380.0,124.7064,124.8108,124.5603,124.6855,16380.0
2019-02-04 09:55:00,179.28,179.32,178.87,178.96,10247.0,124.7134,124.7412,124.4282,124.4908,10247.0
2019-02-04 10:00:00,178.96,179.17,178.58,178.94,25348.0,124.4908,124.6369,124.2264,124.4769,25348.0
2019-02-04 10:05:00,179.01,179.11,178.69,178.83,18243.0,124.5255,124.5951,124.3029,124.4003,18243.0
2019-02-04 10:10:00,178.93,179.17,178.86,179.07,9522.0,124.4699,124.6369,124.4212,124.5673,9522.0
2019-02-04 10:15:00,178.94,179.09,178.91,178.97,8705.0,124.4769,124.5812,124.456,124.4977,8705.0
2019-02-04 10:20:00,178.91,179.01,178.74,178.94,12184.0,124.456,124.5255,124.3377,124.4769,12184.0
2019-02-04 10:25:00,178.94,179.06,178.86,179.02,7739.0,124.4769,124.5603,124.4212,124.5325,7739.0
2019-02-04 10:30:00,179.03,179.39,178.93,179.39,12207.0,124.5395,124.7899,124.4699,124.7899,12207.0
2019-02-04 10:35:00,179.42,179.68,179.38,179.62,8749.0,124.8108,124.9916,124.7829,124.9499,8749.0
2019-02-04 10:40:00,179.58,179.81,179.58,179.8,11363.0,124.9221,125.0821,124.9221,125.0751,11363.0
2019-02-04 10:45:00,179.8,180.0,179.76,179.98,6816.0,125.0751,125.2142,125.0473,125.2003,6816.0
2019-02-04 10:50:00,180.01,180.19,179.91,179.99,5448.0,125.2212,125.3464,125.1516,125.2073,5448.0
2019-02-04 10:55:00,180.0,180.01,179.61,179.89,11015.0,125.2142,125.2212,124.9429,125.1377,11015.0
2019-02-04 11:00:00,179.88,179.98,179.76,179.9,11817.0,125.1308,125.2003,125.0473,125.1447,11817.0
2019-02-04 11:05:00,179.9,179.9,179.52,179.71,8116.0,125.1447,125.1447,124.8803,125.0125,8116.0
2019-02-04 11:10:00,179.67,179.72,179.52,179.65,10643.0,124.9847,125.0194,124.8803,124.9708,10643.0
2019-02-04 11:15:00,179.62,179.71,179.47,179.54,6931.0,124.9499,125.0125,124.8455,124.8942,6931.0
2019-02-04 11:20:00,179.52,179.7,179.52,179.66,6759.0,124.8803,125.0055,124.8803,124.9777,6759.0
2019-02-04 11:25:00,179.61,179.82,179.61,179.82,8286.0,124.9429,125.089,124.9429,125.089,8286.0
2019-02-04 11:30:00,179.87,179.9,179.68,179.86,5884.0,125.1238,125.1447,124.9916,125.1168,5884.0
2019-02-04 11:35:00,179.87,179.99,179.81,179.99,4741.0,125.1238,125.2073,125.0821,125.2073,4741.0
2019-02-04 11:40:00,179.92,179.92,179.76,179.82,5830.0,125.1586,125.1586,125.0473,125.089,5830.0
2019-02-04 11:45:00,179.84,179.97,179.62,179.95,13617.0,125.1029,125.1934,124.9499,125.1794,13617.0
2019-02-04 11:50:00,179.94,180.14,179.89,180.12,6282.0,125.1725,125.3116,125.1377,125.2977,6282.0
2019-02-04 11:55:00,180.09,180.18,179.95,180.07,5735.0,125.2768,125.3394,125.1794,125.2629,5735.0
2019-02-04 12:00:00,180.11,180.14,179.96,180.04,8191.0,125.2907,125.3116,125.1864,125.2421,8191.0
2019-02-04 12:05:00,180.07,180.26,180.02,180.26,6201.0,125.2629,125.3951,125.2281,125.3951,6201.0
2019-02-04 12:10:00,180.32,180.44,180.32,180.36,7750.0,125.4368,125.5203,125.4368,125.4647,7750.0
2019-02-04 12:15:00,180.42,180.47,180.22,180.34,7301.0,125.5064,125.5412,125.3673,125.4507,7301.0
2019-02-04 12:20:00,180.29,180.37,180.24,180.31,5473.0,125.416,125.4716,125.3812,125.4299,5473.0
2019-02-04 12:25:00,180.33,180.4,180.32,180.4,5076.0,125.4438,125.4925,125.4368,125.4925,5076.0
2019-02-04 12:30:00,180.36,180.57,180.36,180.46,9974.0,125.4647,125.6107,125.4647,125.5342,9974.0
2019-02-04 12:35:00,180.5,180.57,180.43,180.48,11305.0,125.562,125.6107,125.5134,125.5481,11305.0
2019-02-04 12:40:00,180.43,180.56,180.42,180.5,7306.0,125.5134,125.6038,125.5064,125.562,7306.0
2019-02-04 12:45:00,180.46,180.46,180.16,180.16,6944.0,125.5342,125.5342,125.3255,125.3255,6944.0
2019-02-04 12:50:00,180.2,180.24,180.11,180.18,8676.0,125.3534,125.3812,125.2907,125.3394,8676.0
2019-02-04 12:55:00,180.23,180.29,179.99,180.04,9161.0,125.3742,125.416,125.2073,125.2421,9161.0
2019-02-04 13:00:00,180.01,180.31,180.0,180.24,7363.0,125.2212,125.4299,125.2142,125.3812,7363.0
2019-02-04 13:05:00,180.26,180.35,180.19,180.32,4962.0,125.3951,125.4577,125.3464,125.4368,4962.0
2019-02-04 13:10:00,180.34,180.38,180.26,180.26,4489.0,125.4507,125.4786,125.3951,125.3951,4489.0
2019-02-04 13:15:00,180.32,180.36,180.09,180.3,10045.0,125.4368,125.4647,125.2768,125.4229,10045.0
2019-02-04 13:20:00,180.34,180.43,180.21,180.43,5955.0,125.4507,125.5134,125.3603,125.5134,5955.0
2019-02-04 13:25:00,180.39,180.4,180.29,180.32,9998.0,125.4855,125.4925,125.416,125.4368,9998.0
2019-02-04 13:30:00,180.31,180.32,180.22,180.32,7468.0,125.4299,125.4368,125.3673,125.4368,7468.0
2019-02-04 13:35:00,180.28,180.39,180.25,180.32,8858.0,125.409,125.4855,125.3881,125.4368,8858.0
2019-02-04 13:40:00,180.28,180.47,180.27,180.47,7283.0,125.409,125.5412,125.402,125.5412,7283.0
2019-02-04 13:45:00,180.48,180.63,180.42,180.53,13918.0,125.5481,125.6525,125.5064,125.5829,13918.0
2019-02-04 13:50:00,180.49,180.75,180.47,180.75,6641.0,125.5551,125.736,125.5412,125.736,6641.0
2019-02-04 13:55:00,180.72,180.84,180.72,180.77,5306.0,125.7151,125.7986,125.7151,125.7499,5306.0
2019-02-04 14:00:00,180.81,180.83,180.71,180.77,6936.0,125.7777,125.7916,125.7081,125.7499,6936.0
2019-02-04 14:05:00,180.79,181.09,180.78,181.09,7023.0,125.7638,125.9725,125.7568,125.9725,7023.0
2019-02-04 14:10:00,181.03,181.03,180.86,181.0,9313.0,125.9307,125.9307,125.8125,125.9099,9313.0
2019-02-04 14:15:00,180.96,180.98,180.82,180.87,5379.0,125.882,125.8959,125.7846,125.8194,5379.0
2019-02-04 14:20:00,180.87,180.93,180.71,180.71,7676.0,125.8194,125.8612,125.7081,125.7081,7676.0
2019-02-04 14:25:00,180.77,180.87,180.71,180.75,6709.0,125.7499,125.8194,125.7081,125.736,6709.0
2019-02-04 14:30:00,180.8,180.85,180.72,180.72,2523.0,125.7707,125.8055,125.7151,125.7151,2523.0
2019-02-04 14:35:00,180.78,180.86,180.72,180.72,8148.0,125.7568,125.8125,125.7151,125.7151,8148.0
2019-02-04 14:40:00,180.65,180.74,180.65,180.72,11311.0,125.6664,125.729,125.6664,125.7151,11311.0
2019-02-04 14:45:00,180.72,180.74,180.51,180.59,17002.0,125.7151,125.729,125.569,125.6247,17002.0
2019-02-04 14:50:00,180.62,180.7,180.52,180.64,5946.0,125.6455,125.7012,125.576,125.6594,5946.0
2019-02-04 14:55:00,180.6,180.74,180.59,180.7,8967.0,125.6316,125.729,125.6247,125.7012,8967.0
2019-02-04 15:00:00,180.71,180.73,180.56,180.64,13391.0,125.7081,125.722,125.6038,125.6594,13391.0
2019-02-04 15:05:00,180.65,180.74,180.65,180.66,7508.0,125.6664,125.729,125.6664,125.6733,7508.0
2019-02-04 15:10:00,180.66,180.8,180.6,180.76,9016.0,125.6733,125.7707,125.6316,125.7429,9016.0
2019-02-04 15:15:00,180.75,180.97,180.75,180.96,9611.0,125.736,125.889,125.736,125.882,9611.0
2019-02-04 15:20:00,180.95,181.07,180.81,181.02,14702.0,125.8751,125.9586,125.7777,125.9238,14702.0
2019-02-04 15:25:00,181.06,181.07,180.81,180.81,8244.0,125.9516,125.9586,125.7777,125.7777,8244.0
2019-02-04 15:30:00,180.83,180.93,180.73,180.85,20091.0,125.7916,125.8612,125.722,125.8055,20091.0
2019-02-04 15:35:00,180.84,181.01,180.83,180.94,13933.0,125.7986,125.9168,125.7916,125.8681,13933.0
2019-02-04 15:40:00,180.95,181.13,180.94,181.09,20476.0,125.8751,126.0003,125.8681,125.9725,20476.0
2019-02-04 15:45:00,181.08,181.31,181.05,181.28,33209.0,125.9655,126.1255,125.9446,126.1046,33209.0
2019-02-04 15:50:00,181.27,181.45,181.2,181.31,43083.0,126.0977,126.2229,126.049,126.1255,43083.0
2019-02-04 15:55:00,181.32,181.9,181.32,181.86,122194.0,126.1325,126.5359,126.1325,126.5081,122194.0
2019-02-05 09:30:00,182.34,182.34,181.57,181.67,37794.0,126.842,126.842,126.3064,126.3759,37794.0
2019-02-05 09:35:00,181.57,182.03,181.5,181.71,8800.0,126.3064,126.6264,126.2577,126.4038,8800.0
2019-02-05 09:40:00,181.62,181.81,181.4,181.55,9551.0,126.3412,126.4733,126.1881,126.2925,9551.0
2019-02-05 09:45:00,181.68,181.92,181.49,181.56,9384.0,126.3829,126.5498,126.2507,126.2994,9384.0
2019-02-05 09:50:00,181.52,181.7,181.2,181.39,15700.0,126.2716,126.3968,126.049,126.1812,15700.0
2019-02-05 09:55:00,181.39,181.73,181.3,181.69,13585.0,126.1812,126.4177,126.1186,126.3898,13585.0
2019-02-05 10:00:00,181.63,181.73,181.22,181.23,7924.0,126.3481,126.4177,126.0629,126.0699,7924.0
2019-02-05 10:05:00,181.24,181.33,181.13,181.21,35959.0,126.0768,126.1394,126.0003,126.0559,35959.0
2019-02-05 10:10:00,181.24,181.43,181.18,181.27,9246.0,126.0768,126.209,126.0351,126.0977,9246.0
2019-02-05 10:15:00,181.36,181.43,181.12,181.33,7917.0,126.1603,126.209,125.9933,126.1394,7917.0
2019-02-05 10:20:00,181.26,181.39,181.16,181.24,4602.0,126.0907,126.1812,126.0212,126.0768,4602.0
2019-02-05 10:25:00,181.24,181.34,181.16,181.34,4303.0,126.0768,126.1464,126.0212,126.1464,4303.0
2019-02-05 10:30:00,181.34,181.62,181.33,181.36,6950.0,126.1464,126.3412,126.1394,126.1603,6950.0
2019-02-05 10:35:00,181.36,181.49,181.33,181.37,6390.0,126.1603,126.2507,126.1394,126.1672,6390.0
2019-02-05 10:40:00,181.33,181.61,181.29,181.56,7600.0,126.1394,126.3342,126.1116,126.2994,7600.0
2019-02-05 10:45:00,181.6,181.74,181.54,181.61,9045.0,126.3272,126.4246,126.2855,126.3342,9045.0
2019-02-05 10:50:00,181.53,181.57,181.32,181.39,6839.0,126.2785,126.3064,126.1325,126.1812,6839.0
2019-02-05 10:55:00,181.4,181.58,181.37,181.58,9606.0,126.1881,126.3133,126.1672,126.3133,9606.0
2019-02-05 11:00:00,181.53,181.6,181.49,181.53,4599.0,126.2785,126.3272,126.2507,126.2785,4599.0
2019-02-05 11:05:00,181.58,181.68,181.57,181.59,6829.0,126.3133,126.3829,126.3064,126.3203,6829.0
2019-02-05 11:10:00,181.55,181.62,181.53,181.56,7100.0,126.2925,126.3412,126.2785,126.2994,7100.0
2019-02-05 11:15:00,181.58,181.8,181.48,181.71,16466.0,126.3133,126.4664,126.2438,126.4038,16466.0
2019-02-05 11:20:00,181.71,182.01,181.67,182.01,32805.0,126.4038,126.6125,126.3759,126.6125,32805.0
2019-02-05 11:25:00,182.01,182.14,181.74,181.74,9793.0,126.6125,126.7029,126.4246,126.4246,9793.0
2019-02-05 11:30:00,181.77,181.83,181.69,181.77,13920.0,126.4455,126.4872,126.3898,126.4455,13920.0
2019-02-05 11:35:00,181.77,181.87,181.69,181.81,5746.0,126.4455,126.5151,126.3898,126.4733,5746.0
2019-02-05 11:40:00,181.85,182.06,181.85,182.04,12926.0,126.5012,126.6472,126.5012,126.6333,12926.0
2019-02-05 11:45:00,182.0,182.07,181.92,181.92,6900.0,126.6055,126.6542,126.5498,126.5498,6900.0
2019-02-05 11:50:00,181.89,182.01,181.86,181.9,6663.0,126.529,126.6125,126.5081,126.5359,6663.0
2019-02-05 11:55:00,181.9,181.9,181.7,181.7,6469.0,126.5359,126.5359,126.3968,126.3968,6469.0
2019-02-05 12:00:00,181.76,181.77,181.64,181.71,3817.0,126.4385,126.4455,126.3551,126.4038,3817.0
2019-02-05 12:05:00,181.71,181.93,181.67,181.9,5606.0,126.4038,126.5568,126.3759,126.5359,5606.0
2019-02-05 12:10:00,181.93,182.02,181.88,181.96,2773.0,126.5568,126.6194,126.522,126.5777,2773.0
2019-02-05 12:15:00,181.96,182.07,181.9,181.9,3100.0,126.5777,126.6542,126.5359,126.5359,3100.0
2019-02-05 12:20:00,181.98,182.05,181.89,181.94,3291.0,126.5916,126.6403,126.529,126.5638,3291.0
2019-02-05 12:25:00,181.94,181.95,181.69,181.69,11539.0,126.5638,126.5707,126.3898,126.3898,11539.0
2019-02-05 12:30:00,181.66,181.86,181.55,181.84,8047.0,126.369,126.5081,126.2925,126.4942,8047.0
2019-02-05 12:35:00,181.84,181.88,181.59,181.72,3600.0,126.4942,126.522,126.3203,126.4107,3600.0
2019-02-05 12:40:00,181.62,181.69,181.56,181.59,14084.0,126.3412,126.3898,126.2994,126.3203,14084.0
2019-02-05 12:45:00,181.59,181.78,181.56,181.68,10673.0,126.3203,126.4525,126.2994,126.3829,10673.0
2019-02-05 12:50:00,181.71,181.83,181.56,181.6,6986.0,126.4038,126.4872,126.2994,126.3272,6986.0
2019-02-05 12:55:00,181.64,181.75,181.59,181.71,3187.0,126.3551,126.4316,126.3203,126.4038,3187.0
2019-02-05 13:00:00,181.75,181.78,181.54,181.59,12338.0,126.4316,126.4525,126.2855,126.3203,12338.0
2019-02-05 13:05:00,181.62,181.7,181.46,181.7,3211.0,126.3412,126.3968,126.2299,126.3968,3211.0
2019-02-05 13:10:00,181.71,181.87,181.53,181.61,19633.0,126.4038,126.5151,126.2785,126.3342,19633.0
2019-02-05 13:15:00,181.64,181.71,181.61,181.66,5700.0,126.3551,126.4038,126.3342,126.369,5700.0
2019-02-05 13:20:00,181.7,181.74,181.57,181.65,4605.0,126.3968,126.4246,126.3064,126.362,4605.0
2019-02-05 13:25:00,181.67,182.0,181.63,181.95,4393.0,126.3759,126.6055,126.3481,126.5707,4393.0
2019-02-05 13:30:00,181.98,182.18,181.97,182.06,9516.0,126.5916,126.7307,126.5846,126.6472,9516.0
2019-02-05 13:35:00,182.05,182.14,182.05,182.14,1783.0,126.6403,126.7029,126.6403,126.7029,1783.0
2019-02-05 13:40:00,182.11,182.25,182.08,182.17,2986.0,126.682,126.7794,126.6611,126.7238,2986.0
2019-02-05 13:45:00,182.14,182.47,182.14,182.31,8700.0,126.7029,126.9324,126.7029,126.8211,8700.0
2019-02-05 13:50:00,182.28,182.28,182.08,182.19,1888.0,126.8003,126.8003,126.6611,126.7377,1888.0
2019-02-05 13:55:00,182.14,182.18,181.96,181.96,5132.0,126.7029,126.7307,126.5777,126.5777,5132.0
2019-02-05 14:00:00,181.95,182.18,181.95,182.11,3430.0,126.5707,126.7307,126.5707,126.682,3430.0
2019-02-05 14:05:00,182.13,182.25,182.13,182.22,4112.0,126.6959,126.7794,126.6959,126.7585,4112.0
2019-02-05 14:10:00,182.22,182.45,182.22,182.44,2826.0,126.7585,126.9185,126.7585,126.9116,2826.0
2019-02-05 14:15:00,182.41,182.62,182.41,182.62,2890.0,126.8907,127.0368,126.8907,127.0368,2890.0
2019-02-05 14:20:00,182.58,182.66,182.57,182.63,4903.0,127.009,127.0646,127.002,127.0437,4903.0
2019-02-05 14:25:00,182.63,182.77,182.63,182.77,4382.0,127.0437,127.1411,127.0437,127.1411,4382.0
2019-02-05 14:30:00,182.71,182.82,182.56,182.58,5294.0,127.0994,127.1759,126.9951,127.009,5294.0
2019-02-05 14:35:00,182.55,182.55,182.45,182.47,4053.0,126.9881,126.9881,126.9185,126.9324,4053.0
2019-02-05 14:40:00,182.49,182.59,182.37,182.57,3821.0,126.9464,127.0159,126.8629,127.002,3821.0
2019-02-05 14:45:00,182.55,182.71,182.5,182.66,4895.0,126.9881,127.0994,126.9533,127.0646,4895.0
2019-02-05 14:50:00,182.66,182.74,182.54,182.59,5736.0,127.0646,127.1203,126.9811,127.0159,5736.0
2019-02-05 14:55:00,182.62,182.84,182.59,182.78,5343.0,127.0368,127.1898,127.0159,127.1481,5343.0
2019-02-05 15:00:00,182.73,182.94,182.72,182.77,7666.0,127.1133,127.2594,127.1064,127.1411,7666.0
2019-02-05 15:05:00,182.75,183.16,182.74,183.12,11128.0,127.1272,127.4124,127.1203,127.3846,11128.0
2019-02-05 15:10:00,183.11,183.36,183.06,183.33,11659.0,127.3777,127.5516,127.3429,127.5307,11659.0
2019-02-05 15:15:00,183.28,183.28,183.0,183.11,13176.0,127.4959,127.4959,127.3011,127.3777,13176.0
2019-02-05 15:20:00,183.13,183.25,183.06,183.12,9766.0,127.3916,127.475,127.3429,127.3846,9766.0
2019-02-05 15:25:00,183.12,183.34,183.1,183.2,13546.0,127.3846,127.5376,127.3707,127.4403,13546.0
2019-02-05 15:30:00,183.23,183.59,183.15,183.45,24965.0,127.4611,127.7116,127.4055,127.6142,24965.0
2019-02-05 15:35:00,183.42,183.6,183.31,183.59,18956.0,127.5933,127.7185,127.5168,127.7116,18956.0
2019-02-05 15:40:00,183.55,183.62,183.26,183.26,18164.0,127.6837,127.7324,127.482,127.482,18164.0
2019-02-05 15:45:00,183.26,183.6,183.26,183.42,43074.0,127.482,127.7185,127.482,127.5933,43074.0
2019-02-05 15:50:00,183.43,183.67,183.26,183.56,35497.0,127.6003,127.7672,127.482,127.6907,35497.0
2019-02-05 15:55:00,183.52,184.15,183.51,183.99,93118.0,127.6629,128.1011,127.6559,127.9898,93118.0
2019-02-06 09:30:00,184.0,184.97,183.5,183.5,10737.0,127.9968,128.6715,127.6489,127.6489,10737.0
2019-02-06 09:35:00,183.46,184.0,183.24,183.52,12945.0,127.6211,127.9968,127.4681,127.6629,12945.0
2019-02-06 09:40:00,183.58,183.79,183.32,183.32,6196.0,127.7046,127.8507,127.5237,127.5237,6196.0
2019-02-06 09:45:00,183.29,183.29,182.8,182.96,10073.0,127.5029,127.5029,127.162,127.2733,10073.0
2019-02-06 09:50:00,183.06,183.38,183.0,183.11,11465.0,127.3429,127.5655,127.3011,127.3777,11465.0
2019-02-06 09:55:00,183.02,183.16,182.94,183.05,9290.0,127.315,127.4124,127.2594,127.3359,9290.0
2019-02-06 10:00:00,183.02,183.45,182.9,183.45,2400.0,127.315,127.6142,127.2316,127.6142,2400.0
2019-02-06 10:05:00,183.46,183.56,183.23,183.56,3595.0,127.6211,127.6907,127.4611,127.6907,3595.0
2019-02-06 10:10:00,183.79,183.86,183.68,183.86,1110.0,127.8507,127.8994,127.7742,127.8994,1110.0
2019-02-06 10:15:00,183.85,183.86,183.31,183.31,4904.0,127.8924,127.8994,127.5168,127.5168,4904.0
2019-02-06 10:20:00,183.37,183.55,183.19,183.44,3594.0,127.5585,127.6837,127.4333,127.6072,3594.0
2019-02-06 10:25:00,183.37,183.6,183.19,183.59,3124.0,127.5585,127.7185,127.4333,127.7116,3124.0
2019-02-06 10:30:00,183.48,183.57,183.3,183.41,7207.0,127.635,127.6976,127.5098,127.5863,7207.0
2019-02-06 10:35:00,183.27,183.55,183.09,183.52,3801.0,127.489,127.6837,127.3637,127.6629,3801.0
2019-02-06 10:40:00,183.51,183.56,183.26,183.4,2536.0,127.6559,127.6907,127.482,127.5794,2536.0
2019-02-06 10:45:00,183.33,183.67,183.33,183.57,4816.0,127.5307,127.7672,127.5307,127.6976,4816.0
2019-02-06 10:50:00,183.54,183.62,183.26,183.29,6925.0,127.6768,127.7324,127.482,127.5029,6925.0
2019-02-06 10:55:00,183.24,183.38,182.99,183.03,4835.0,127.4681,127.5655,127.2942,127.322,4835.0
2019-02-06 11:00:00,183.09,183.09,182.67,182.67,8918.0,127.3637,127.3637,127.0716,127.0716,8918.0
2019-02-06 11:05:00,182.67,182.73,182.35,182.47,8595.0,127.0716,127.1133,126.849,126.9324,8595.0
2019-02-06 11:10:00,182.47,182.68,182.24,182.68,7575.0,126.9324,127.0785,126.7724,127.0785,7575.0
2019-02-06 11:15:00,182.67,182.83,182.67,182.83,3320.0,127.0716,127.1829,127.0716,127.1829,3320.0
2019-02-06 11:20:00,182.79,182.79,182.5,182.66,2290.0,127.155,127.155,126.9533,127.0646,2290.0
2019-02-06 11:25:00,182.61,182.75,182.45,182.75,3099.0,127.0298,127.1272,126.9185,127.1272,3099.0
2019-02-06 11:30:00,182.78,182.81,182.57,182.76,2750.0,127.1481,127.169,127.002,127.1342,2750.0
2019-02-06 11:35:00,182.82,183.08,182.82,183.06,3462.0,127.1759,127.3568,127.1759,127.3429,3462.0
2019-02-06 11:40:00,183.1,183.19,183.06,183.09,4350.0,127.3707,127.4333,127.3429,127.3637,4350.0
2019-02-06 11:45:00,183.0,183.11,182.89,183.1,3112.0,127.3011,127.3777,127.2246,127.3707,3112.0
2019-02-06 11:50:00,183.09,183.44,183.09,183.26,4902.0,127.3637,127.6072,127.3637,127.482,4902.0
2019-02-06 11:55:00,183.25,183.38,183.25,183.33,3036.0,127.475,127.5655,127.475,127.5307,3036.0
2019-02-06 12:00:00,183.3,183.37,183.22,183.29,4680.0,127.5098,127.5585,127.4542,127.5029,4680.0
2019-02-06 12:05:00,183.22,183.31,183.15,183.28,3200.0,127.4542,127.5168,127.4055,127.4959,3200.0
2019-02-06 12:10:00,183.19,183.2,183.04,183.12,2855.0,127.4333,127.4403,127.329,127.3846,2855.0
2019-02-06 12:15:00,183.15,183.19,183.03,183.12,1766.0,127.4055,127.4333,127.322,127.3846,1766.0
2019-02-06 12:20:00,183.22,183.41,183.22,183.28,3073.0,127.4542,127.5863,127.4542,127.4959,3073.0
2019-02-06 12:25:00,183.1,183.18,183.1,183.18,2152.0,127.3707,127.4263,127.3707,127.4263,2152.0
2019-02-06 12:30:00,183.23,183.23,183.07,183.16,1781.0,127.4611,127.4611,127.3498,127.4124,1781.0
2019-02-06 12:35:00,183.18,183.44,183.18,183.41,5025.0,127.4263,127.6072,127.4263,127.5863,5025.0
2019-02-06 12:40:00,183.43,183.5,183.34,183.42,3154.0,127.6003,127.6489,127.5376,127.5933,3154.0
2019-02-06 12:45:00,183.34,183.34,183.28,183.31,600.0,127.5376,127.5376,127.4959,127.5168,600.0
2019-02-06 12:50:00,183.23,183.26,183.13,183.18,2716.0,127.4611,127.482,127.3916,127.4263,2716.0
2019-02-06 12:55:00,183.18,183.3,183.13,183.29,2101.0,127.4263,127.5098,127.3916,127.5029,2101.0
2019-02-06 13:00:00,183.28,183.36,183.24,183.32,3876.0,127.4959,127.5516,127.4681,127.5237,3876.0
2019-02-06 13:05:00,183.28,183.33,183.25,183.25,880.0,127.4959,127.5307,127.475,127.475,880.0
2019-02-06 13:10:00,183.23,183.36,183.19,183.36,1277.0,127.4611,127.5516,127.4333,127.5516,1277.0
2019-02-06 13:15:00,183.35,183.5,183.34,183.46,3283.0,127.5446,127.6489,127.5376,127.6211,3283.0
2019-02-06 13:20:00,183.43,183.43,183.28,183.28,1704.0,127.6003,127.6003,127.4959,127.4959,1704.0
2019-02-06 13:25:00,183.31,183.42,183.31,183.42,2200.0,127.5168,127.5933,127.5168,127.5933,2200.0
2019-02-06 13:30:00,183.41,183.45,183.37,183.37,2161.0,127.5863,127.6142,127.5585,127.5585,2161.0
2019-02-06 13:35:00,183.42,183.47,183.42,183.46,1200.0,127.5933,127.6281,127.5933,127.6211,1200.0
2019-02-06 13:40:00,183.47,183.54,183.43,183.47,1724.0,127.6281,127.6768,127.6003,127.6281,1724.0
2019-02-06 13:45:00,183.47,183.55,183.38,183.55,3000.0,127.6281,127.6837,127.5655,127.6837,3000.0
2019-02-06 13:50:00,183.45,183.57,183.45,183.52,2026.0,127.6142,127.6976,127.6142,127.6629,2026.0
2019-02-06 13:55:00,183.53,183.62,183.53,183.59,1621.0,127.6698,127.7324,127.6698,127.7116,1621.0
2019-02-06 14:00:00,183.63,183.73,183.53,183.53,2453.0,127.7394,127.8089,127.6698,127.6698,2453.0
2019-02-06 14:05:00,183.61,183.64,183.47,183.53,7023.0,127.7255,127.7463,127.6281,127.6698,7023.0
2019-02-06 14:10:00,183.56,183.58,183.37,183.4,7750.0,127.6907,127.7046,127.5585,127.5794,7750.0
2019-02-06 14:15:00,183.41,183.42,183.23,183.36,4905.0,127.5863,127.5933,127.4611,127.5516,4905.0
2019-02-06 14:20:00,183.37,183.49,183.3,183.38,1983.0,127.5585,127.642,127.5098,127.5655,1983.0
2019-02-06 14:25:00,183.34,183.47,183.16,183.16,7527.0,127.5376,127.6281,127.4124,127.4124,7527.0
2019-02-06 14:30:00,183.23,183.29,183.05,183.05,7381.0,127.4611,127.5029,127.3359,127.3359,7381.0
2019-02-06 14:35:00,183.07,183.19,183.03,183.04,6152.0,127.3498,127.4333,127.322,127.329,6152.0
2019-02-06 14:40:00,182.96,183.0,182.72,182.92,6883.0,127.2733,127.3011,127.1064,127.2455,6883.0
2019-02-06 14:45:00,182.99,183.19,182.93,183.13,4014.0,127.2942,127.4333,127.2524,127.3916,4014.0
2019-02-06 14:50:00,183.19,183.28,183.13,183.25,6407.0,127.4333,127.4959,127.3916,127.475,6407.0
2019-02-06 14:55:00,183.21,183.32,183.19,183.28,6284.0,127.4472,127.5237,127.4333,127.4959,6284.0
2019-02-06 15:00:00,183.22,183.26,183.11,183.11,7048.0,127.4542,127.482,127.3777,127.3777,7048.0
2019-02-06 15:05:00,183.12,183.24,183.08,183.19,5213.0,127.3846,127.4681,127.3568,127.4333,5213.0
2019-02-06 15:10:00,183.22,183.23,183.03,183.22,7215.0,127.4542,127.4611,127.322,127.4542,7215.0
2019-02-06 15:15:00,183.17,183.26,183.12,183.21,7471.0,127.4194,127.482,127.3846,127.4472,7471.0
2019-02-06 15:20:00,183.19,183.28,183.14,183.25,14507.0,127.4333,127.4959,127.3985,127.475,14507.0
2019-02-06 15:25:00,183.25,183.26,183.1,183.2,11466.0,127.475,127.482,127.3707,127.4403,11466.0
2019-02-06 15:30:00,183.19,183.22,182.95,183.19,19700.0,127.4333,127.4542,127.2663,127.4333,19700.0
2019-02-06 15:35:00,183.19,183.43,183.09,183.37,48013.0,127.4333,127.6003,127.3637,127.5585,48013.0
2019-02-06 15:40:00,183.36,183.36,183.14,183.27,14532.0,127.5516,127.5516,127.3985,127.489,14532.0
2019-02-06 15:45:00,183.24,183.53,183.23,183.53,18546.0,127.4681,127.6698,127.4611,127.6698,18546.0
2019-02-06 15:50:00,183.51,183.69,183.34,183.69,46159.0,127.6559,127.7811,127.5376,127.7811,46159.0
2019-02-06 15:55:00,183.65,183.85,183.5,183.83,72031.0,127.7533,127.8924,127.6489,127.8785,72031.0
2019-02-07 09:30:00,182.57,183.64,181.9,182.24,33183.0,127.002,127.7463,126.5359,126.7724,33183.0
2019-02-07 09:35:00,182.09,182.48,181.66,181.67,11408.0,126.6681,126.9394,126.369,126.3759,11408.0
2019-02-07 09:40:00,181.8,182.17,181.69,182.11,9085.0,126.4664,126.7238,126.3898,126.682,9085.0
2019-02-07 09:45:00,181.96,181.96,181.5,181.52,15915.0,126.5777,126.5777,126.2577,126.2716,15915.0
2019-02-07 09:50:00,181.59,182.12,181.53,181.56,24505.0,126.3203,126.689,126.2785,126.2994,24505.0
2019-02-07 09:55:00,181.58,181.94,181.38,181.91,16100.0,126.3133,126.5638,126.1742,126.5429,16100.0
2019-02-07 10:00:00,181.95,182.56,181.95,182.39,28808.0,126.5707,126.9951,126.5707,126.8768,28808.0
2019-02-07 10:05:00,182.29,182.65,182.22,182.45,13341.0,126.8072,127.0577,126.7585,126.9185,13341.0
2019-02-07 10:10:00,182.4,182.91,182.35,182.91,8694.0,126.8838,127.2385,126.849,127.2385,8694.0
2019-02-07 10:15:00,182.98,183.28,182.88,183.28,7077.0,127.2872,127.4959,127.2177,127.4959,7077.0
2019-02-07 10:20:00,183.48,183.57,183.36,183.5,7513.0,127.635,127.6976,127.5516,127.6489,7513.0
2019-02-07 10:25:00,183.38,183.98,183.34,183.69,9723.0,127.5655,127.9829,127.5376,127.7811,9723.0
2019-02-07 10:30:00,183.63,183.74,183.42,183.65,4900.0,127.7394,127.8159,127.5933,127.7533,4900.0
2019-02-07 10:35:00,183.68,183.85,183.58,183.69,39593.0,127.7742,127.8924,127.7046,127.7811,39593.0
2019-02-07 10:40:00,183.6,183.87,183.54,183.65,32663.0,127.7185,127.9063,127.6768,127.7533,32663.0
2019-02-07 10:45:00,183.68,183.77,183.39,183.39,3514.0,127.7742,127.8368,127.5724,127.5724,3514.0
2019-02-07 10:50:00,183.49,183.5,183.26,183.27,9710.0,127.642,127.6489,127.482,127.489,9710.0
2019-02-07 10:55:00,183.25,183.56,183.16,183.53,7243.0,127.475,127.6907,127.4124,127.6698,7243.0
2019-02-07 11:00:00,183.63,183.69,183.5,183.57,7736.0,127.7394,127.7811,127.6489,127.6976,7736.0
2019-02-07 11:05:00,183.59,183.89,183.55,183.86,9525.0,127.7116,127.9202,127.6837,127.8994,9525.0
2019-02-07 11:10:00,183.86,184.06,183.78,183.99,3814.0,127.8994,128.0385,127.8437,127.9898,3814.0
2019-02-07 11:15:00,184.01,184.2,184.01,184.2,5368.0,128.0037,128.1359,128.0037,128.1359,5368.0
2019-02-07 11:20:00,184.12,184.33,184.04,184.33,6270.0,128.0802,128.2263,128.0246,128.2263,6270.0
2019-02-07 11:25:00,184.37,184.48,184.23,184.46,7715.0,128.2542,128.3307,128.1568,128.3168,7715.0
2019-02-07 11:30:00,184.42,184.56,184.35,184.56,6876.0,128.2889,128.3863,128.2402,128.3863,6876.0
2019-02-07 11:35:00,184.47,184.53,184.38,184.53,5950.0,128.3237,128.3655,128.2611,128.3655,5950.0
2019-02-07 11:40:00,184.53,184.66,184.46,184.59,4564.0,128.3655,128.4559,128.3168,128.4072,4564.0
2019-02-07 11:45:00,184.58,184.63,184.5,184.63,6899.0,128.4002,128.435,128.3446,128.435,6899.0
2019-02-07 11:50:00,184.59,184.63,184.53,184.56,7117.0,128.4072,128.435,128.3655,128.3863,7117.0
2019-02-07 11:55:00,184.56,184.7,184.51,184.52,26215.0,128.3863,128.4837,128.3515,128.3585,26215.0
2019-02-07 12:00:00,184.51,184.6,184.44,184.48,16303.0,128.3515,128.4141,128.3028,128.3307,16303.0
2019-02-07 12:05:00,184.48,184.51,184.26,184.36,7290.0,128.3307,128.3515,128.1776,128.2472,7290.0
2019-02-07 12:10:00,184.29,184.29,183.91,183.93,10250.0,128.1985,128.1985,127.9342,127.9481,10250.0
2019-02-07 12:15:00,183.93,183.95,183.85,183.91,5092.0,127.9481,127.962,127.8924,127.9342,5092.0
2019-02-07 12:20:00,183.9,183.98,183.85,183.89,3050.0,127.9272,127.9829,127.8924,127.9202,3050.0
2019-02-07 12:25:00,183.85,183.97,183.81,183.92,3819.0,127.8924,127.9759,127.8646,127.9411,3819.0
2019-02-07 12:30:00,183.94,184.1,183.9,184.1,5132.0,127.955,128.0663,127.9272,128.0663,5132.0
2019-02-07 12:35:00,184.03,184.09,184.0,184.0,3300.0,128.0176,128.0594,127.9968,127.9968,3300.0
2019-02-07 12:40:00,184.0,184.04,183.82,183.82,2631.0,127.9968,128.0246,127.8716,127.8716,2631.0
2019-02-07 12:45:00,183.86,183.94,183.79,183.84,2644.0,127.8994,127.955,127.8507,127.8855,2644.0
2019-02-07 12:50:00,183.77,183.86,183.76,183.85,2113.0,127.8368,127.8994,127.8298,127.8924,2113.0
2019-02-07 12:55:00,183.8,183.81,183.75,183.76,2856.0,127.8576,127.8646,127.8229,127.8298,2856.0
2019-02-07 13:00:00,183.84,184.04,183.83,183.98,7773.0,127.8855,128.0246,127.8785,127.9829,7773.0
2019-02-07 13:05:00,184.03,184.1,183.97,184.05,2576.0,128.0176,128.0663,127.9759,128.0315,2576.0
2019-02-07 13:10:00,184.11,184.14,184.02,184.14,3600.0,128.0733,128.0942,128.0107,128.0942,3600.0
2019-02-07 13:15:00,184.17,184.23,183.95,183.98,2800.0,128.115,128.1568,127.962,127.9829,2800.0
2019-02-07 13:20:00,184.06,184.23,184.03,184.2,3420.0,128.0385,128.1568,128.0176,128.1359,3420.0
2019-02-07 13:25:00,184.24,184.44,184.24,184.42,6495.0,128.1637,128.3028,128.1637,128.2889,6495.0
2019-02-07 13:30:00,184.42,184.68,184.38,184.62,4650.0,128.2889,128.4698,128.2611,128.4281,4650.0
2019-02-07 13:35:00,184.65,184.85,184.65,184.75,15571.0,128.4489,128.5881,128.4489,128.5185,15571.0
2019-02-07 13:40:00,184.75,184.77,184.45,184.45,3305.0,128.5185,128.5324,128.3098,128.3098,3305.0
2019-02-07 13:45:00,184.43,184.58,184.41,184.5,7244.0,128.2959,128.4002,128.282,128.3446,7244.0
2019-02-07 13:50:00,184.52,184.53,184.38,184.48,4835.0,128.3585,128.3655,128.2611,128.3307,4835.0
2019-02-07 13:55:00,184.52,184.62,184.47,184.5,7766.0,128.3585,128.4281,128.3237,128.3446,7766.0
2019-02-07 14:00:00,184.48,184.64,184.4,184.63,6570.0,128.3307,128.442,128.275,128.435,6570.0
2019-02-07 14:05:00,184.63,184.85,184.59,184.59,7145.0,128.435,128.5881,128.4072,128.4072,7145.0
2019-02-07 14:10:00,184.66,184.84,184.59,184.8,6279.0,128.4559,128.5811,128.4072,128.5533,6279.0
2019-02-07 14:15:00,184.83,185.09,184.79,185.09,33485.0,128.5741,128.755,128.5463,128.755,33485.0
2019-02-07 14:20:00,185.05,185.05,184.88,185.03,19511.0,128.7272,128.7272,128.6089,128.7133,19511.0
2019-02-07 14:25:00,185.03,185.32,185.01,185.32,13377.0,128.7133,128.915,128.6994,128.915,13377.0
2019-02-07 14:30:00,185.36,185.61,185.29,185.59,14105.0,128.9428,129.1167,128.8941,129.1028,14105.0
2019-02-07 14:35:00,185.61,185.65,185.56,185.64,13720.0,129.1167,129.1446,129.082,129.1376,13720.0
2019-02-07 14:40:00,185.62,185.67,185.39,185.39,13417.0,129.1237,129.1585,128.9637,128.9637,13417.0
2019-02-07 14:45:00,185.35,185.42,185.16,185.16,8212.0,128.9359,128.9846,128.8037,128.8037,8212.0
2019-02-07 14:50:00,185.12,185.24,185.1,185.24,12198.0,128.7759,128.8594,128.762,128.8594,12198.0
2019-02-07 14:55:00,185.24,185.25,185.09,185.2,11123.0,128.8594,128.8663,128.755,128.8315,11123.0
2019-02-07 15:00:00,185.22,185.22,184.68,184.7,14509.0,128.8454,128.8454,128.4698,128.4837,14509.0
2019-02-07 15:05:00,184.71,184.87,184.59,184.82,14626.0,128.4907,128.602,128.4072,128.5672,14626.0
2019-02-07 15:10:00,184.81,184.81,184.65,184.67,10270.0,128.5602,128.5602,128.4489,128.4628,10270.0
2019-02-07 15:15:00,184.73,184.83,184.7,184.78,16945.0,128.5046,128.5741,128.4837,128.5394,16945.0
2019-02-07 15:20:00,184.8,185.1,184.75,185.1,19241.0,128.5533,128.762,128.5185,128.762,19241.0
2019-02-07 15:25:00,185.11,185.2,185.03,185.17,12784.0,128.7689,128.8315,128.7133,128.8107,12784.0
2019-02-07 15:30:00,185.12,185.22,185.06,185.15,32818.0,128.7759,128.8454,128.7341,128.7967,32818.0
2019-02-07 15:35:00,185.16,185.54,185.1,185.47,26541.0,128.8037,129.068,128.762,129.0193,26541.0
2019-02-07 15:40:00,185.46,185.9,185.35,185.85,41171.0,129.0124,129.3185,128.9359,129.2837,41171.0
2019-02-07 15:45:00,185.81,185.99,185.64,185.82,35184.0,129.2559,129.3811,129.1376,129.2628,35184.0
2019-02-07 15:50:00,185.8,186.0,185.7,185.85,50577.0,129.2489,129.388,129.1793,129.2837,50577.0
2019-02-07 15:55:00,185.83,186.03,185.7,185.84,84574.0,129.2698,129.4089,129.1793,129.2767,84574.0
2019-02-08 09:30:00,184.88,184.93,184.25,184.89,16045.0,128.6089,128.6437,128.1707,128.6159,16045.0
2019-02-08 09:35:00,184.85,185.26,184.85,185.12,15593.0,128.5881,128.8733,128.5881,128.7759,15593.0
2019-02-08 09:40:00,185.25,185.85,185.25,185.66,10334.0,128.8663,129.2837,128.8663,129.1515,10334.0
2019-02-08 09:45:00,185.66,185.79,185.55,185.74,8268.0,129.1515,129.242,129.075,129.2072,8268.0
2019-02-08 09:50:00,185.84,186.21,185.75,186.17,15917.0,129.2767,129.5341,129.2141,129.5063,15917.0
2019-02-08 09:55:00,186.26,186.44,186.17,186.27,12986.0,129.5689,129.6941,129.5063,129.5759,12986.0
2019-02-08 10:00:00,186.1,186.34,185.52,185.56,12564.0,129.4576,129.6246,129.0541,129.082,12564.0
2019-02-08 10:05:00,185.61,185.77,185.13,185.2,12289.0,129.1167,129.228,128.7828,128.8315,12289.0
2019-02-08 10:10:00,185.07,185.17,185.0,185.01,3990.0,128.7411,128.8107,128.6924,128.6994,3990.0
2019-02-08 10:15:00,185.0,185.01,184.75,184.87,4672.0,128.6924,128.6994,128.5185,128.602,4672.0
2019-02-08 10:20:00,184.76,184.97,184.59,184.81,4690.0,128.5254,128.6715,128.4072,128.5602,4690.0
2019-02-08 10:25:00,184.74,184.81,184.46,184.46,4854.0,128.5115,128.5602,128.3168,128.3168,4854.0
2019-02-08 10:30:00,184.37,184.67,184.37,184.51,9132.0,128.2542,128.4628,128.2542,128.3515,9132.0
2019-02-08 10:35:00,184.6,184.85,184.55,184.69,9678.0,128.4141,128.5881,128.3794,128.4768,9678.0
2019-02-08 10:40:00,184.72,184.77,184.35,184.35,3655.0,128.4976,128.5324,128.2402,128.2402,3655.0
2019-02-08 10:45:00,184.5,184.51,184.32,184.42,6732.0,128.3446,128.3515,128.2194,128.2889,6732.0
2019-02-08 10:50:00,184.41,184.5,184.17,184.37,25843.0,128.282,128.3446,128.115,128.2542,25843.0
2019-02-08 10:55:00,184.3,184.63,184.29,184.62,2400.0,128.2055,128.435,128.1985,128.4281,2400.0
2019-02-08 11:00:00,184.56,184.7,184.34,184.35,4400.0,128.3863,128.4837,128.2333,128.2402,4400.0
2019-02-08 11:05:00,184.24,184.25,184.09,184.2,7665.0,128.1637,128.1707,128.0594,128.1359,7665.0
2019-02-08 11:10:00,184.08,184.16,183.93,184.06,8601.0,128.0524,128.1081,127.9481,128.0385,8601.0
2019-02-08 11:15:00,184.06,184.24,184.02,184.15,13888.0,128.0385,128.1637,128.0107,128.1011,13888.0
2019-02-08 11:20:00,184.17,184.2,184.02,184.07,11204.0,128.115,128.1359,128.0107,128.0455,11204.0
2019-02-08 11:25:00,184.09,184.38,184.02,184.38,6706.0,128.0594,128.2611,128.0107,128.2611,6706.0
2019-02-08 11:30:00,184.38,184.58,184.38,184.53,4275.0,128.2611,128.4002,128.2611,128.3655,4275.0
2019-02-08 11:35:00,184.44,184.66,184.42,184.66,9021.0,128.3028,128.4559,128.2889,128.4559,9021.0
2019-02-08 11:40:00,184.7,184.85,184.58,184.58,7219.0,128.4837,128.5881,128.4002,128.4002,7219.0
2019-02-08 11:45:00,184.59,184.62,184.25,184.5,5900.0,128.4072,128.4281,128.1707,128.3446,5900.0
2019-02-08 11:50:00,184.5,184.5,184.33,184.43,869.0,128.3446,128.3446,128.2263,128.2959,869.0
2019-02-08 11:55:00,184.48,184.58,184.44,184.48,1630.0,128.3307,128.4002,128.3028,128.3307,1630.0
2019-02-08 12:00:00,184.53,184.53,184.24,184.25,3079.0,128.3655,128.3655,128.1637,128.1707,3079.0
2019-02-08 12:05:00,184.31,184.32,184.19,184.21,1526.0,128.2124,128.2194,128.1289,128.1428,1526.0
2019-02-08 12:10:00,184.24,184.24,184.11,184.14,4272.0,128.1637,128.1637,128.0733,128.0942,4272.0
2019-02-08 12:15:00,184.22,184.34,184.2,184.34,3204.0,128.1498,128.2333,128.1359,128.2333,3204.0
2019-02-08 12:20:00,184.34,184.36,184.24,184.36,2744.0,128.2333,128.2472,128.1637,128.2472,2744.0
2019-02-08 12:25:00,184.27,184.36,184.27,184.28,5024.0,128.1846,128.2472,128.1846,128.1915,5024.0
2019-02-08 12:30:00,184.28,184.35,184.21,184.31,4620.0,128.1915,128.2402,128.1428,128.2124,4620.0
2019-02-08 12:35:00,184.31,184.33,184.25,184.29,2500.0,128.2124,128.2263,128.1707,128.1985,2500.0
2019-02-08 12:40:00,184.34,184.39,184.32,184.33,2839.0,128.2333,128.2681,128.2194,128.2263,2839.0
2019-02-08 12:45:00,184.37,184.55,184.36,184.43,7456.0,128.2542,128.3794,128.2472,128.2959,7456.0
2019-02-08 12:50:00,184.44,184.6,184.42,184.53,1804.0,128.3028,128.4141,128.2889,128.3655,1804.0
2019-02-08 12:55:00,184.53,184.58,184.45,184.56,5629.0,128.3655,128.4002,128.3098,128.3863,5629.0
2019-02-08 13:00:00,184.61,184.61,184.47,184.57,1300.0,128.4211,128.4211,128.3237,128.3933,1300.0
2019-02-08 13:05:00,184.58,184.58,184.49,184.5,700.0,128.4002,128.4002,128.3376,128.3446,700.0
2019-02-08 13:10:00,184.58,184.59,184.33,184.33,6085.0,128.4002,128.4072,128.2263,128.2263,6085.0
2019-02-08 13:15:00,184.33,184.46,184.28,184.39,3588.0,128.2263,128.3168,128.1915,128.2681,3588.0
2019-02-08 13:20:00,184.33,184.39,184.27,184.3,2798.0,128.2263,128.2681,128.1846,128.2055,2798.0
2019-02-08 13:25:00,184.31,184.38,184.31,184.35,1332.0,128.2124,128.2611,128.2124,128.2402,1332.0
2019-02-08 13:30:00,184.36,184.43,184.29,184.36,4534.0,128.2472,128.2959,128.1985,128.2472,4534.0
2019-02-08 13:35:00,184.36,184.36,183.88,183.91,16597.0,128.2472,128.2472,127.9133,127.9342,16597.0
2019-02-08 13:40:00,183.9,184.0,183.76,183.93,52945.0,127.9272,127.9968,127.8298,127.9481,52945.0
2019-02-08 13:45:00,183.91,184.14,183.91,184.07,2400.0,127.9342,128.0942,127.9342,128.0455,2400.0
2019-02-08 13:50:00,184.09,184.09,183.88,183.99,5129.0,128.0594,128.0594,127.9133,127.9898,5129.0
2019-02-08 13:55:00,183.99,184.11,183.99,184.08,4341.0,127.9898,128.0733,127.9898,128.0524,4341.0
2019-02-08 14:00:00,184.03,184.2,184.02,184.09,4942.0,128.0176,128.1359,128.0107,128.0594,4942.0
2019-02-08 14:05:00,184.08,184.2,184.05,184.08,2314.0,128.0524,128.1359,128.0315,128.0524,2314.0
2019-02-08 14:10:00,184.08,184.17,184.05,184.12,1701.0,128.0524,128.115,128.0315,128.0802,1701.0
2019-02-08 14:15:00,184.12,184.29,184.09,184.17,2300.0,128.0802,128.1985,128.0594,128.115,2300.0
2019-02-08 14:20:00,184.21,184.3,184.2,184.25,2929.0,128.1428,128.2055,128.1359,128.1707,2929.0
2019-02-08 14:25:00,184.2,184.39,184.19,184.39,10893.0,128.1359,128.2681,128.1289,128.2681,10893.0
2019-02-08 14:30:00,184.37,184.54,184.33,184.5,3872.0,128.2542,128.3724,128.2263,128.3446,3872.0
2019-02-08 14:35:00,184.53,184.61,184.49,184.61,2910.0,128.3655,128.4211,128.3376,128.4211,2910.0
2019-02-08 14:40:00,184.63,184.85,184.62,184.71,9303.0,128.435,128.5881,128.4281,128.4907,9303.0
2019-02-08 14:45:00,184.74,184.78,184.68,184.78,1275.0,128.5115,128.5394,128.4698,128.5394,1275.0
2019-02-08 14:50:00,184.78,184.91,184.68,184.77,8680.0,128.5394,128.6298,128.4698,128.5324,8680.0
2019-02-08 14:55:00,184.77,184.82,184.58,184.74,6283.0,128.5324,128.5672,128.4002,128.5115,6283.0
2019-02-08 15:00:00,184.72,184.86,184.58,184.58,13553.0,128.4976,128.595,128.4002,128.4002,13553.0
2019-02-08 15:05:00,184.64,184.7,184.44,184.5,5702.0,128.442,128.4837,128.3028,128.3446,5702.0
2019-02-08 15:10:00,184.49,184.69,184.43,184.65,7953.0,128.3376,128.4768,128.2959,128.4489,7953.0
2019-02-08 15:15:00,184.73,184.73,184.49,184.7,9550.0,128.5046,128.5046,128.3376,128.4837,9550.0
2019-02-08 15:20:00,184.7,184.71,184.53,184.53,9904.0,128.4837,128.4907,128.3655,128.3655,9904.0
2019-02-08 15:25:00,184.57,184.66,184.37,184.38,9633.0,128.3933,128.4559,128.2542,128.2611,9633.0
2019-02-08 15:30:00,184.4,184.44,184.22,184.29,22781.0,128.275,128.3028,128.1498,128.1985,22781.0
2019-02-08 15:35:00,184.29,184.29,183.6,183.62,47054.0,128.1985,128.1985,127.7185,127.7324,47054.0
2019-02-08 15:40:00,183.62,183.78,183.44,183.74,32071.0,127.7324,127.8437,127.6072,127.8159,32071.0
2019-02-08 15:45:00,183.72,183.96,183.63,183.67,38262.0,127.802,127.9689,127.7394,127.7672,38262.0
2019-02-08 15:50:00,183.69,183.89,183.64,183.77,33861.0,127.7811,127.9202,127.7463,127.8368,33861.0
2019-02-08 15:55:00,183.79,184.31,183.65,184.1,171582.0,127.8507,128.2124,127.7533,128.0663,171582.0
2019-02-11 09:30:00,184.0,184.67,183.39,183.49,21126.0,127.9968,128.4628,127.5724,127.642,21126.0
2019-02-11 09:35:00,183.5,183.97,183.49,183.87,6300.0,127.6489,127.9759,127.642,127.9063,6300.0
2019-02-11 09:40:00,184.14,184.54,183.91,184.25,8440.0,128.0942,128.3724,127.9342,128.1707,8440.0
2019-02-11 09:45:00,184.32,184.45,184.08,184.27,21367.0,128.2194,128.3098,128.0524,128.1846,21367.0
2019-02-11 09:50:00,184.23,184.42,184.0,184.04,12890.0,128.1568,128.2889,127.9968,128.0246,12890.0
2019-02-11 09:55:00,183.96,184.32,183.88,184.12,7274.0,127.9689,128.2194,127.9133,128.0802,7274.0
2019-02-11 10:00:00,184.04,184.16,183.91,184.16,6024.0,128.0246,128.1081,127.9342,128.1081,6024.0
2019-02-11 10:05:00,184.21,184.33,184.0,184.32,7477.0,128.1428,128.2263,127.9968,128.2194,7477.0
2019-02-11 10:10:00,184.39,184.6,184.29,184.59,5312.0,128.2681,128.4141,128.1985,128.4072,5312.0
2019-02-11 10:15:00,184.69,184.86,184.61,184.77,3666.0,128.4768,128.595,128.4211,128.5324,3666.0
2019-02-11 10:20:00,184.71,184.77,184.38,184.38,2600.0,128.4907,128.5324,128.2611,128.2611,2600.0
2019-02-11 10:25:00,184.33,184.61,184.22,184.39,8899.0,128.2263,128.4211,128.1498,128.2681,8899.0
2019-02-11 10:30:00,184.25,184.31,183.94,183.96,17200.0,128.1707,128.2124,127.955,127.9689,17200.0
2019-02-11 10:35:00,183.91,184.22,183.81,184.22,4800.0,127.9342,128.1498,127.8646,128.1498,4800.0
2019-02-11 10:40:00,184.21,184.39,184.12,184.39,2430.0,128.1428,128.2681,128.0802,128.2681,2430.0
2019-02-11 10:45:00,184.41,184.47,184.29,184.36,1775.0,128.282,128.3237,128.1985,128.2472,1775.0
2019-02-11 10:50:00,184.41,184.42,183.97,184.05,6900.0,128.282,128.2889,127.9759,128.0315,6900.0
2019-02-11 10:55:00,183.97,184.05,183.88,184.0,3200.0,127.9759,128.0315,127.9133,127.9968,3200.0
2019-02-11 11:00:00,184.01,184.14,183.86,184.12,11223.0,128.0037,128.0942,127.8994,128.0802,11223.0
2019-02-11 11:05:00,184.18,184.22,183.98,183.98,3550.0,128.122,128.1498,127.9829,127.9829,3550.0
2019-02-11 11:10:00,184.01,184.11,183.82,184.0,4498.0,128.0037,128.0733,127.8716,127.9968,4498.0
2019-02-11 11:15:00,184.04,184.28,184.03,184.28,2500.0,128.0246,128.1915,128.0176,128.1915,2500.0
2019-02-11 11:20:00,184.23,184.23,184.02,184.18,6267.0,128.1568,128.1568,128.0107,128.122,6267.0
2019-02-11 11:25:00,184.18,184.21,184.09,184.21,5125.0,128.122,128.1428,128.0594,128.1428,5125.0
2019-02-11 11:30:00,184.14,184.14,183.94,183.98,3379.0,128.0942,128.0942,127.955,127.9829,3379.0
2019-02-11 11:35:00,184.02,184.08,183.84,184.08,9014.0,128.0107,128.0524,127.8855,128.0524,9014.0
2019-02-11 11:40:00,184.12,184.22,184.09,184.11,2100.0,128.0802,128.1498,128.0594,128.0733,2100.0
2019-02-11 11:45:00,184.18,184.29,184.14,184.29,1500.0,128.122,128.1985,128.0942,128.1985,1500.0
2019-02-11 11:50:00,184.3,184.34,184.27,184.3,3100.0,128.2055,128.2333,128.1846,128.2055,3100.0
2019-02-11 11:55:00,184.33,184.35,184.07,184.15,11765.0,128.2263,128.2402,128.0455,128.1011,11765.0
2019-02-11 12:00:00,184.14,184.53,184.13,184.49,14165.0,128.0942,128.3655,128.0872,128.3376,14165.0
2019-02-11 12:05:00,184.38,184.43,184.26,184.42,1801.0,128.2611,128.2959,128.1776,128.2889,1801.0
2019-02-11 12:10:00,184.43,184.43,184.14,184.14,5490.0,128.2959,128.2959,128.0942,128.0942,5490.0
2019-02-11 12:15:00,184.16,184.18,183.89,183.89,9656.0,128.1081,128.122,127.9202,127.9202,9656.0
2019-02-11 12:20:00,183.95,183.95,183.75,183.9,8495.0,127.962,127.962,127.8229,127.9272,8495.0
2019-02-11 12:25:00,183.87,184.0,183.8,183.97,2385.0,127.9063,127.9968,127.8576,127.9759,2385.0
2019-02-11 12:30:00,183.88,184.05,183.88,184.05,7255.0,127.9133,128.0315,127.9133,128.0315,7255.0
2019-02-11 12:35:00,184.11,184.13,183.91,184.05,10005.0,128.0733,128.0872,127.9342,128.0315,10005.0
2019-02-11 12:40:00,184.06,184.15,184.0,184.12,7810.0,128.0385,128.1011,127.9968,128.0802,7810.0
2019-02-11 12:45:00,184.13,184.23,184.1,184.14,8597.0,128.0872,128.1568,128.0663,128.0942,8597.0
2019-02-11 12:50:00,184.12,184.43,184.07,184.37,16193.0,128.0802,128.2959,128.0455,128.2542,16193.0
2019-02-11 12:55:00,184.34,184.43,184.29,184.43,26292.0,128.2333,128.2959,128.1985,128.2959,26292.0
2019-02-11 13:00:00,184.41,184.47,184.35,184.43,3600.0,128.282,128.3237,128.2402,128.2959,3600.0
2019-02-11 13:05:00,184.4,184.45,184.36,184.39,1505.0,128.275,128.3098,128.2472,128.2681,1505.0
2019-02-11 13:10:00,184.4,184.42,184.24,184.4,7773.0,128.275,128.2889,128.1637,128.275,7773.0
2019-02-11 13:15:00,184.44,184.55,184.38,184.55,1900.0,128.3028,128.3794,128.2611,128.3794,1900.0
2019-02-11 13:20:00,184.52,184.52,184.44,184.5,1100.0,128.3585,128.3585,128.3028,128.3446,1100.0
2019-02-11 13:25:00,184.45,184.48,184.43,184.43,1053.0,128.3098,128.3307,128.2959,128.2959,1053.0
2019-02-11 13:30:00,184.43,184.45,184.39,184.45,2000.0,128.2959,128.3098,128.2681,128.3098,2000.0
2019-02-11 13:35:00,184.44,184.48,184.38,184.45,1600.0,128.3028,128.3307,128.2611,128.3098,1600.0
2019-02-11 13:40:00,184.45,184.53,184.32,184.32,2000.0,128.3098,128.3655,128.2194,128.2194,2000.0
2019-02-11 13:45:00,184.33,184.36,184.26,184.33,2638.0,128.2263,128.2472,128.1776,128.2263,2638.0
2019-02-11 13:50:00,184.4,184.47,184.34,184.42,8813.0,128.275,128.3237,128.2333,128.2889,8813.0
2019-02-11 13:55:00,184.42,184.63,184.4,184.63,4549.0,128.2889,128.435,128.275,128.435,4549.0
2019-02-11 14:00:00,184.68,184.71,184.63,184.68,4720.0,128.4698,128.4907,128.435,128.4698,4720.0
2019-02-11 14:05:00,184.71,184.75,184.63,184.72,22769.0,128.4907,128.5185,128.435,128.4976,22769.0
2019-02-11 14:10:00,184.7,184.81,184.7,184.77,4723.0,128.4837,128.5602,128.4837,128.5324,4723.0
2019-02-11 14:15:00,184.78,184.83,184.73,184.77,27901.0,128.5394,128.5741,128.5046,128.5324,27901.0
2019-02-11 14:20:00,184.82,184.91,184.79,184.84,6617.0,128.5672,128.6298,128.5463,128.5811,6617.0
2019-02-11 14:25:00,184.85,185.2,184.81,185.2,4340.0,128.5881,128.8315,128.5602,128.8315,4340.0
2019-02-11 14:30:00,185.21,185.21,184.99,185.02,2920.0,128.8385,128.8385,128.6854,128.7063,2920.0
2019-02-11 14:35:00,185.07,185.1,184.94,185.02,2684.0,128.7411,128.762,128.6507,128.7063,2684.0
2019-02-11 14:40:00,185.03,185.14,184.78,184.81,19261.0,128.7133,128.7898,128.5394,128.5602,19261.0
2019-02-11 14:45:00,184.75,184.88,184.73,184.75,6130.0,128.5185,128.6089,128.5046,128.5185,6130.0
2019-02-11 14:50:00,184.83,184.83,184.63,184.74,12267.0,128.5741,128.5741,128.435,128.5115,12267.0
2019-02-11 14:55:00,184.77,184.96,184.73,184.93,5100.0,128.5324,128.6646,128.5046,128.6437,5100.0
2019-02-11 15:00:00,184.97,185.1,184.86,185.06,6547.0,128.6715,128.762,128.595,128.7341,6547.0
2019-02-11 15:05:00,185.08,185.11,184.99,185.02,7993.0,128.7481,128.7689,128.6854,128.7063,7993.0
2019-02-11 15:10:00,185.06,185.24,185.03,185.12,9206.0,128.7341,128.8594,128.7133,128.7759,9206.0
2019-02-11 15:15:00,185.11,185.25,185.04,185.06,11153.0,128.7689,128.8663,128.7202,128.7341,11153.0
2019-02-11 15:20:00,185.06,185.25,185.05,185.23,7903.0,128.7341,128.8663,128.7272,128.8524,7903.0
2019-02-11 15:25:00,185.22,185.32,185.18,185.26,4200.0,128.8454,128.915,128.8176,128.8733,4200.0
2019-02-11 15:30:00,185.3,185.31,185.13,185.25,8756.0,128.9011,128.908,128.7828,128.8663,8756.0
2019-02-11 15:35:00,185.23,185.26,185.15,185.17,16313.0,128.8524,128.8733,128.7967,128.8107,16313.0
2019-02-11 15:40:00,185.14,185.15,185.06,185.08,15408.0,128.7898,128.7967,128.7341,128.7481,15408.0
2019-02-11 15:45:00,185.07,185.26,184.93,185.22,30904.0,128.7411,128.8733,128.6437,128.8454,30904.0
2019-02-11 15:50:00,185.22,185.48,185.16,185.46,27836.0,128.8454,129.0263,128.8037,129.0124,27836.0
2019-02-11 15:55:00,185.42,185.46,185.12,185.3,46379.0,128.9846,129.0124,128.7759,128.9011,46379.0
2019-02-12 09:30:00,185.93,186.04,184.56,184.75,28310.0,129.3393,129.4159,128.3863,128.5185,28310.0
2019-02-12 09:35:00,184.98,185.62,184.79,185.34,13657.0,128.6785,129.1237,128.5463,128.9289,13657.0
2019-02-12 09:40:00,185.13,185.15,184.27,184.64,36342.0,128.7828,128.7967,128.1846,128.442,36342.0
2019-02-12 09:45:00,184.69,185.16,184.69,185.02,10662.0,128.4768,128.8037,128.4768,128.7063,10662.0
2019-02-12 09:50:00,184.99,185.44,184.99,185.34,9477.0,128.6854,128.9985,128.6854,128.9289,9477.0
2019-02-12 09:55:00,185.38,185.48,184.71,184.71,43373.0,128.9567,129.0263,128.4907,128.4907,43373.0
2019-02-12 10:00:00,184.69,184.73,184.0,184.15,11776.0,128.4768,128.5046,127.9968,128.1011,11776.0
2019-02-12 10:05:00,184.14,184.14,183.73,183.86,10683.0,128.0942,128.0942,127.8089,127.8994,10683.0
2019-02-12 10:10:00,183.92,184.12,183.85,184.04,11507.0,127.9411,128.0802,127.8924,128.0246,11507.0
2019-02-12 10:15:00,184.08,184.1,183.75,183.75,4057.0,128.0524,128.0663,127.8229,127.8229,4057.0
2019-02-12 10:20:00,183.74,184.52,183.61,184.48,49690.0,127.8159,128.3585,127.7255,128.3307,49690.0
2019-02-12 10:25:00,184.48,184.74,184.31,184.39,13801.0,128.3307,128.5115,128.2124,128.2681,13801.0
2019-02-12 10:30:00,184.43,184.54,183.78,183.78,17261.0,128.2959,128.3724,127.8437,127.8437,17261.0
2019-02-12 10:35:00,183.8,184.29,183.75,184.14,33958.0,127.8576,128.1985,127.8229,128.0942,33958.0
2019-02-12 10:40:00,184.17,184.48,184.17,184.3,18531.0,128.115,128.3307,128.115,128.2055,18531.0
2019-02-12 10:45:00,184.26,184.81,184.26,184.67,31196.0,128.1776,128.5602,128.1776,128.4628,31196.0
2019-02-12 10:50:00,184.63,184.86,184.33,184.49,36345.0,128.435,128.595,128.2263,128.3376,36345.0
2019-02-12 10:55:00,184.54,184.69,184.29,184.68,27011.0,128.3724,128.4768,128.1985,128.4698,27011.0
2019-02-12 11:00:00,184.63,184.98,184.52,184.53,16742.0,128.435,128.6785,128.3585,128.3655,16742.0
2019-02-12 11:05:00,184.53,184.53,184.37,184.43,11364.0,128.3655,128.3655,128.2542,128.2959,11364.0
2019-02-12 11:10:00,184.38,184.52,184.35,184.42,6979.0,128.2611,128.3585,128.2402,128.2889,6979.0
2019-02-12 11:15:00,184.38,184.4,184.09,184.19,29873.0,128.2611,128.275,128.0594,128.1289,29873.0
2019-02-12 11:20:00,184.19,184.29,184.02,184.17,46130.0,128.1289,128.1985,128.0107,128.115,46130.0
2019-02-12 11:25:00,184.13,184.35,183.96,183.98,103527.0,128.0872,128.2402,127.9689,127.9829,103527.0
2019-02-12 11:30:00,183.96,184.0,183.71,183.81,19983.0,127.9689,127.9968,127.795,127.8646,19983.0
2019-02-12 11:35:00,183.86,184.05,183.8,183.93,23527.0,127.8994,128.0315,127.8576,127.9481,23527.0
2019-02-12 11:40:00,183.93,184.1,183.89,183.98,23126.0,127.9481,128.0663,127.9202,127.9829,23126.0
2019-02-12 11:45:00,183.99,184.07,183.9,183.91,10571.0,127.9898,128.0455,127.9272,127.9342,10571.0
2019-02-12 11:50:00,183.91,184.04,183.89,183.94,23732.0,127.9342,128.0246,127.9202,127.955,23732.0
2019-02-12 11:55:00,183.95,184.19,183.93,184.18,14239.0,127.962,128.1289,127.9481,128.122,14239.0
2019-02-12 12:00:00,184.16,184.44,184.08,184.4,22472.0,128.1081,128.3028,128.0524,128.275,22472.0
2019-02-12 12:05:00,184.36,184.36,184.15,184.22,14117.0,128.2472,128.2472,128.1011,128.1498,14117.0
2019-02-12 12:10:00,184.2,184.23,184.09,184.11,18046.0,128.1359,128.1568,128.0594,128.0733,18046.0
2019-02-12 12:15:00,184.09,184.13,183.88,183.99,32118.0,128.0594,128.0872,127.9133,127.9898,32118.0
2019-02-12 12:20:00,183.98,184.06,183.9,183.95,26154.0,127.9829,128.0385,127.9272,127.962,26154.0
2019-02-12 12:25:00,183.94,184.06,183.92,184.03,17132.0,127.955,128.0385,127.9411,128.0176,17132.0
2019-02-12 12:30:00,184.03,184.18,184.0,184.09,10575.0,128.0176,128.122,127.9968,128.0594,10575.0
2019-02-12 12:35:00,184.06,184.17,183.97,184.04,9932.0,128.0385,128.115,127.9759,128.0246,9932.0
2019-02-12 12:40:00,184.03,184.03,183.92,183.96,12805.0,128.0176,128.0176,127.9411,127.9689,12805.0
2019-02-12 12:45:00,183.95,184.03,183.92,184.0,25677.0,127.962,128.0176,127.9411,127.9968,25677.0
2019-02-12 12:50:00,184.01,184.16,183.98,184.11,5146.0,128.0037,128.1081,127.9829,128.0733,5146.0
2019-02-12 12:55:00,184.08,184.13,183.95,184.05,11415.0,128.0524,128.0872,127.962,128.0315,11415.0
2019-02-12 13:00:00,184.0,184.1,183.97,184.1,3984.0,127.9968,128.0663,127.9759,128.0663,3984.0
2019-02-12 13:05:00,184.05,184.1,183.99,184.09,4256.0,128.0315,128.0663,127.9898,128.0594,4256.0
2019-02-12 13:10:00,184.1,184.14,184.05,184.05,2905.0,128.0663,128.0942,128.0315,128.0315,2905.0
2019-02-12 13:15:00,184.05,184.09,184.0,184.02,4224.0,128.0315,128.0594,127.9968,128.0107,4224.0
2019-02-12 13:20:00,184.02,184.17,184.01,184.12,6972.0,128.0107,128.115,128.0037,128.0802,6972.0
2019-02-12 13:25:00,184.12,184.15,184.04,184.15,5520.0,128.0802,128.1011,128.0246,128.1011,5520.0
2019-02-12 13:30:00,184.14,184.53,184.14,184.45,6510.0,128.0942,128.3655,128.0942,128.3098,6510.0
2019-02-12 13:35:00,184.44,184.5,184.39,184.47,5419.0,128.3028,128.3446,128.2681,128.3237,5419.0
2019-02-12 13:40:00,184.46,184.52,184.42,184.5,5383.0,128.3168,128.3585,128.2889,128.3446,5383.0
2019-02-12 13:45:00,184.49,184.64,184.47,184.64,4647.0,128.3376,128.442,128.3237,128.442,4647.0
2019-02-12 13:50:00,184.59,184.76,184.59,184.72,4188.0,128.4072,128.5254,128.4072,128.4976,4188.0
2019-02-12 13:55:00,184.7,184.7,184.53,184.53,5973.0,128.4837,128.4837,128.3655,128.3655,5973.0
2019-02-12 14:00:00,184.57,184.57,184.41,184.46,10731.0,128.3933,128.3933,128.282,128.3168,10731.0
2019-02-12 14:05:00,184.45,184.46,184.36,184.4,6261.0,128.3098,128.3168,128.2472,128.275,6261.0
2019-02-12 14:10:00,184.41,184.41,184.32,184.36,9235.0,128.282,128.282,128.2194,128.2472,9235.0
2019-02-12 14:15:00,184.35,184.46,184.34,184.44,6505.0,128.2402,128.3168,128.2333,128.3028,6505.0
2019-02-12 14:20:00,184.43,184.52,184.42,184.5,12144.0,128.2959,128.3585,128.2889,128.3446,12144.0
2019-02-12 14:25:00,184.51,184.53,184.44,184.52,4873.0,128.3515,128.3655,128.3028,128.3585,4873.0
2019-02-12 14:30:00,184.51,184.72,184.5,184.72,5778.0,128.3515,128.4976,128.3446,128.4976,5778.0
2019-02-12 14:35:00,184.74,184.77,184.64,184.65,6336.0,128.5115,128.5324,128.442,128.4489,6336.0
2019-02-12 14:40:00,184.65,184.72,184.52,184.67,5849.0,128.4489,128.4976,128.3585,128.4628,5849.0
2019-02-12 14:45:00,184.67,184.74,184.61,184.65,5790.0,128.4628,128.5115,128.4211,128.4489,5790.0
2019-02-12 14:50:00,184.66,184.76,184.64,184.66,5873.0,128.4559,128.5254,128.442,128.4559,5873.0
2019-02-12 14:55:00,184.67,184.98,184.67,184.87,7278.0,128.4628,128.6785,128.4628,128.602,7278.0
2019-02-12 15:00:00,184.86,184.86,184.59,184.68,10998.0,128.595,128.595,128.4072,128.4698,10998.0
2019-02-12 15:05:00,184.68,184.68,184.49,184.52,8313.0,128.4698,128.4698,128.3376,128.3585,8313.0
2019-02-12 15:10:00,184.51,184.57,184.46,184.5,16023.0,128.3515,128.3933,128.3168,128.3446,16023.0
2019-02-12 15:15:00,184.5,184.56,184.44,184.53,12235.0,128.3446,128.3863,128.3028,128.3655,12235.0
2019-02-12 15:20:00,184.52,184.55,184.47,184.48,12103.0,128.3585,128.3794,128.3237,128.3307,12103.0
2019-02-12 15:25:00,184.46,184.56,184.45,184.5,13559.0,128.3168,128.3863,128.3098,128.3446,13559.0
2019-02-12 15:30:00,184.5,184.54,184.33,184.37,24787.0,128.3446,128.3724,128.2263,128.2542,24787.0
2019-02-12 15:35:00,184.37,184.38,184.27,184.38,24446.0,128.2542,128.2611,128.1846,128.2611,24446.0
2019-02-12 15:40:00,184.36,184.51,184.36,184.51,28118.0,128.2472,128.3515,128.2472,128.3515,28118.0
2019-02-12 15:45:00,184.5,184.53,184.42,184.5,57955.0,128.3446,128.3655,128.2889,128.3446,57955.0
2019-02-12 15:50:00,184.49,184.68,184.46,184.62,48640.0,128.3376,128.4698,128.3168,128.4281,48640.0
2019-02-12 15:55:00,184.61,184.82,184.45,184.6,59766.0,128.4211,128.5672,128.3098,128.4141,59766.0
2019-02-13 09:30:00,182.2,182.96,181.64,182.65,24867.0,128.1567,128.6913,127.7628,128.4732,24867.0
2019-02-13 09:35:00,182.58,183.6,182.58,183.35,7531.0,128.424,129.1415,128.424,128.9656,7531.0
2019-02-13 09:40:00,183.37,183.8,183.17,183.34,24548.0,128.9797,129.2821,128.839,128.9586,24548.0
2019-02-13 09:45:00,183.24,183.69,183.22,183.52,4759.0,128.8882,129.2048,128.8742,129.0852,4759.0
2019-02-13 09:50:00,183.47,183.51,182.8,182.8,3816.0,129.05,129.0782,128.5788,128.5788,3816.0
2019-02-13 09:55:00,182.79,182.9,182.47,182.5,22377.0,128.5717,128.6491,128.3466,128.3677,22377.0
2019-02-13 10:00:00,182.5,182.74,182.15,182.54,87366.0,128.3677,128.5366,128.1216,128.3959,87366.0
2019-02-13 10:05:00,182.7,183.04,182.46,183.04,9793.0,128.5084,128.7476,128.3396,128.7476,9793.0
2019-02-13 10:10:00,183.21,183.21,182.83,182.93,8659.0,128.8671,128.8671,128.5999,128.6702,8659.0
2019-02-13 10:15:00,182.99,183.2,182.83,182.83,9361.0,128.7124,128.8601,128.5999,128.5999,9361.0
2019-02-13 10:20:00,182.85,182.93,182.62,182.62,6986.0,128.6139,128.6702,128.4521,128.4521,6986.0
2019-02-13 10:25:00,182.69,183.12,182.68,183.12,3505.0,128.5014,128.8038,128.4943,128.8038,3505.0
2019-02-13 10:30:00,183.09,183.33,182.9,183.01,4541.0,128.7827,128.9515,128.6491,128.7265,4541.0
2019-02-13 10:35:00,182.86,182.94,182.6,182.69,5579.0,128.621,128.6772,128.4381,128.5014,5579.0
2019-02-13 10:40:00,182.65,182.81,182.51,182.53,4328.0,128.4732,128.5858,128.3748,128.3888,4328.0
2019-02-13 10:45:00,182.52,182.87,182.5,182.78,7241.0,128.3818,128.628,128.3677,128.5647,7241.0
2019-02-13 10:50:00,182.84,183.31,182.84,183.18,4464.0,128.6069,128.9375,128.6069,128.846,4464.0
2019-02-13 10:55:00,183.23,183.24,182.5,182.73,5600.0,128.8812,128.8882,128.3677,128.5295,5600.0
2019-02-13 11:00:00,182.75,182.99,182.75,182.91,4171.0,128.5436,128.7124,128.5436,128.6561,4171.0
2019-02-13 11:05:00,182.92,183.1,182.85,183.09,9151.0,128.6632,128.7898,128.6139,128.7827,9151.0
2019-02-13 11:10:00,183.11,183.19,182.89,182.92,10538.0,128.7968,128.8531,128.6421,128.6632,10538.0
2019-02-13 11:15:00,182.93,183.16,182.9,183.09,17687.0,128.6702,128.832,128.6491,128.7827,17687.0
2019-02-13 11:20:00,183.12,183.25,182.92,183.16,32537.0,128.8038,128.8953,128.6632,128.832,32537.0
2019-02-13 11:25:00,183.15,183.2,182.92,183.02,17400.0,128.8249,128.8601,128.6632,128.7335,17400.0
2019-02-13 11:30:00,182.99,183.09,182.87,182.87,4706.0,128.7124,128.7827,128.628,128.628,4706.0
2019-02-13 11:35:00,182.84,183.02,182.79,183.02,3400.0,128.6069,128.7335,128.5717,128.7335,3400.0
2019-02-13 11:40:00,183.04,183.15,183.0,183.04,4628.0,128.7476,128.8249,128.7194,128.7476,4628.0
2019-02-13 11:45:00,183.06,183.3,183.05,183.27,2815.0,128.7616,128.9304,128.7546,128.9093,2815.0
2019-02-13 11:50:00,183.36,183.47,183.36,183.44,4368.0,128.9727,129.05,128.9727,129.0289,4368.0
2019-02-13 11:55:00,183.47,183.62,183.42,183.62,4672.0,129.05,129.1555,129.0149,129.1555,4672.0
2019-02-13 12:00:00,183.61,183.67,183.51,183.51,1900.0,129.1485,129.1907,129.0782,129.0782,1900.0
2019-02-13 12:05:00,183.53,183.56,183.4,183.51,2530.0,129.0922,129.1133,129.0008,129.0782,2530.0
2019-02-13 12:10:00,183.53,183.57,183.47,183.5,4000.0,129.0922,129.1204,129.05,129.0711,4000.0
2019-02-13 12:15:00,183.52,183.7,183.52,183.7,2303.0,129.0852,129.2118,129.0852,129.2118,2303.0
2019-02-13 12:20:00,183.73,183.86,183.69,183.76,2700.0,129.2329,129.3243,129.2048,129.254,2700.0
2019-02-13 12:25:00,183.8,183.8,183.59,183.63,4561.0,129.2821,129.2821,129.1344,129.1626,4561.0
2019-02-13 12:30:00,183.59,183.7,183.48,183.65,5559.0,129.1344,129.2118,129.0571,129.1766,5559.0
2019-02-13 12:35:00,183.68,183.83,183.67,183.67,5243.0,129.1977,129.3032,129.1907,129.1907,5243.0
2019-02-13 12:40:00,183.62,183.64,183.5,183.53,1800.0,129.1555,129.1696,129.0711,129.0922,1800.0
2019-02-13 12:45:00,183.56,183.65,183.5,183.64,3756.0,129.1133,129.1766,129.0711,129.1696,3756.0
2019-02-13 12:50:00,183.56,183.61,183.5,183.55,3200.0,129.1133,129.1485,129.0711,129.1063,3200.0
2019-02-13 12:55:00,183.53,183.6,183.5,183.5,4700.0,129.0922,129.1415,129.0711,129.0711,4700.0
2019-02-13 13:00:00,183.53,183.57,183.48,183.57,15397.0,129.0922,129.1204,129.0571,129.1204,15397.0
2019-02-13 13:05:00,183.48,183.6,183.42,183.6,3000.0,129.0571,129.1415,129.0149,129.1415,3000.0
2019-02-13 13:10:00,183.62,183.63,183.54,183.62,3340.0,129.1555,129.1626,129.0993,129.1555,3340.0
2019-02-13 13:15:00,183.61,183.65,183.53,183.55,3331.0,129.1485,129.1766,129.0922,129.1063,3331.0
2019-02-13 13:20:00,183.62,183.88,183.62,183.84,5889.0,129.1555,129.3384,129.1555,129.3103,5889.0
2019-02-13 13:25:00,183.86,183.9,183.69,183.69,4147.0,129.3243,129.3525,129.2048,129.2048,4147.0
2019-02-13 13:30:00,183.7,183.7,183.52,183.53,1300.0,129.2118,129.2118,129.0852,129.0922,1300.0
2019-02-13 13:35:00,183.56,183.65,183.56,183.58,1650.0,129.1133,129.1766,129.1133,129.1274,1650.0
2019-02-13 13:40:00,183.6,183.71,183.55,183.68,4943.0,129.1415,129.2188,129.1063,129.1977,4943.0
2019-02-13 13:45:00,183.69,183.74,183.68,183.72,2900.0,129.2048,129.2399,129.1977,129.2259,2900.0
2019-02-13 13:50:00,183.74,183.81,183.54,183.55,5264.0,129.2399,129.2892,129.0993,129.1063,5264.0
2019-02-13 13:55:00,183.54,183.56,183.45,183.56,13500.0,129.0993,129.1133,129.036,129.1133,13500.0
2019-02-13 14:00:00,183.53,183.74,183.45,183.67,6100.0,129.0922,129.2399,129.036,129.1907,6100.0
2019-02-13 14:05:00,183.68,183.76,183.59,183.67,3331.0,129.1977,129.254,129.1344,129.1907,3331.0
2019-02-13 14:10:00,183.75,183.75,183.62,183.62,2247.0,129.247,129.247,129.1555,129.1555,2247.0
2019-02-13 14:15:00,183.63,183.64,183.5,183.62,3710.0,129.1626,129.1696,129.0711,129.1555,3710.0
2019-02-13 14:20:00,183.59,183.79,183.59,183.75,5293.0,129.1344,129.2751,129.1344,129.247,5293.0
2019-02-13 14:25:00,183.78,183.81,183.71,183.78,5200.0,129.2681,129.2892,129.2188,129.2681,5200.0
2019-02-13 14:30:00,183.78,183.81,183.71,183.77,3066.0,129.2681,129.2892,129.2188,129.261,3066.0
2019-02-13 14:35:00,183.82,183.83,183.74,183.82,3200.0,129.2962,129.3032,129.2399,129.2962,3200.0
2019-02-13 14:40:00,183.81,183.83,183.74,183.76,3332.0,129.2892,129.3032,129.2399,129.254,3332.0
2019-02-13 14:45:00,183.76,183.82,183.7,183.78,4266.0,129.254,129.2962,129.2118,129.2681,4266.0
2019-02-13 14:50:00,183.78,183.97,183.78,183.97,8927.0,129.2681,129.4017,129.2681,129.4017,8927.0
2019-02-13 14:55:00,183.96,184.0,183.75,183.84,8682.0,129.3947,129.4228,129.247,129.3103,8682.0
2019-02-13 15:00:00,183.79,183.97,183.76,183.92,8138.0,129.2751,129.4017,129.254,129.3665,8138.0
2019-02-13 15:05:00,183.85,183.97,183.84,183.94,7625.0,129.3173,129.4017,129.3103,129.3806,7625.0
2019-02-13 15:10:00,183.92,184.03,183.92,183.99,3227.0,129.3665,129.4439,129.3665,129.4158,3227.0
2019-02-13 15:15:00,184.02,184.08,183.95,183.97,7210.0,129.4369,129.4791,129.3876,129.4017,7210.0
2019-02-13 15:20:00,183.99,184.02,183.86,183.96,7777.0,129.4158,129.4369,129.3243,129.3947,7777.0
2019-02-13 15:25:00,183.96,183.96,183.85,183.86,7448.0,129.3947,129.3947,129.3173,129.3243,7448.0
2019-02-13 15:30:00,183.89,184.21,183.89,184.21,10647.0,129.3454,129.5705,129.3454,129.5705,10647.0
2019-02-13 15:35:00,184.2,184.28,183.99,184.03,12303.0,129.5635,129.6198,129.4158,129.4439,12303.0
2019-02-13 15:40:00,184.04,184.2,183.95,183.98,13670.0,129.451,129.5635,129.3876,129.4087,13670.0
2019-02-13 15:45:00,183.95,184.5,183.95,184.44,78033.0,129.3876,129.7745,129.3876,129.7323,78033.0
2019-02-13 15:50:00,184.44,184.49,184.24,184.31,87549.0,129.7323,129.7675,129.5916,129.6409,87549.0
2019-02-13 15:55:00,184.34,184.39,183.98,184.01,67749.0,129.662,129.6971,129.4087,129.4299,67749.0
2019-02-14 09:30:00,184.05,184.05,183.0,183.0,12078.0,129.458,129.458,128.7194,128.7194,12078.0
2019-02-14 09:35:00,182.98,183.64,182.91,183.54,13310.0,128.7054,129.1696,128.6561,129.0993,13310.0
2019-02-14 09:40:00,183.56,183.89,183.34,183.47,11295.0,129.1133,129.3454,128.9586,129.05,11295.0
2019-02-14 09:45:00,183.45,183.45,182.86,183.08,8931.0,129.036,129.036,128.621,128.7757,8931.0
2019-02-14 09:50:00,183.05,183.11,182.35,182.35,5235.0,128.7546,128.7968,128.2622,128.2622,5235.0
2019-02-14 09:55:00,182.52,182.58,182.19,182.33,14365.0,128.3818,128.424,128.1497,128.2482,14365.0
2019-02-14 10:00:00,182.29,182.86,182.17,182.61,5182.0,128.22,128.621,128.1356,128.4451,5182.0
2019-02-14 10:05:00,182.71,182.96,182.51,182.65,8733.0,128.5155,128.6913,128.3748,128.4732,8733.0
2019-02-14 10:10:00,182.65,183.17,182.6,183.03,4871.0,128.4732,128.839,128.4381,128.7405,4871.0
2019-02-14 10:15:00,183.03,183.03,182.6,182.97,10475.0,128.7405,128.7405,128.4381,128.6983,10475.0
2019-02-14 10:20:00,182.91,183.15,182.82,183.12,4748.0,128.6561,128.8249,128.5928,128.8038,4748.0
2019-02-14 10:25:00,183.18,183.44,183.11,183.32,6471.0,128.846,129.0289,128.7968,128.9445,6471.0
2019-02-14 10:30:00,183.27,183.49,183.04,183.49,5514.0,128.9093,129.0641,128.7476,129.0641,5514.0
2019-02-14 10:35:00,183.5,183.59,182.88,183.2,31233.0,129.0711,129.1344,128.635,128.8601,31233.0
2019-02-14 10:40:00,183.27,183.34,182.71,182.71,45171.0,128.9093,128.9586,128.5155,128.5155,45171.0
2019-02-14 10:45:00,182.7,183.41,182.62,183.32,56078.0,128.5084,129.0078,128.4521,128.9445,56078.0
2019-02-14 10:50:00,183.59,183.71,183.41,183.41,2049.0,129.1344,129.2188,129.0078,129.0078,2049.0
2019-02-14 10:55:00,183.41,183.49,183.24,183.38,7039.0,129.0078,129.0641,128.8882,128.9867,7039.0
2019-02-14 11:00:00,183.37,183.38,183.14,183.24,16131.0,128.9797,128.9867,128.8179,128.8882,16131.0
2019-02-14 11:05:00,183.27,183.28,183.02,183.02,15676.0,128.9093,128.9164,128.7335,128.7335,15676.0
2019-02-14 11:10:00,183.12,183.28,183.0,183.0,4365.0,128.8038,128.9164,128.7194,128.7194,4365.0
2019-02-14 11:15:00,183.01,183.01,182.9,182.91,4638.0,128.7265,128.7265,128.6491,128.6561,4638.0
2019-02-14 11:20:00,182.88,182.93,182.66,182.73,5383.0,128.635,128.6702,128.4803,128.5295,5383.0
2019-02-14 11:25:00,182.72,182.94,182.71,182.92,4300.0,128.5225,128.6772,128.5155,128.6632,4300.0
2019-02-14 11:30:00,183.01,183.13,182.86,182.87,6102.0,128.7265,128.8109,128.621,128.628,6102.0
2019-02-14 11:35:00,182.99,183.01,182.8,182.81,3137.0,128.7124,128.7265,128.5788,128.5858,3137.0
2019-02-14 11:40:00,182.84,182.91,182.82,182.89,3476.0,128.6069,128.6561,128.5928,128.6421,3476.0
2019-02-14 11:45:00,182.95,183.05,182.87,183.05,3535.0,128.6843,128.7546,128.628,128.7546,3535.0
2019-02-14 11:50:00,183.09,183.21,183.09,183.14,3100.0,128.7827,128.8671,128.7827,128.8179,3100.0
2019-02-14 11:55:00,183.17,183.27,183.12,183.15,4471.0,128.839,128.9093,128.8038,128.8249,4471.0
2019-02-14 12:00:00,183.08,183.17,183.05,183.15,3000.0,128.7757,128.839,128.7546,128.8249,3000.0
2019-02-14 12:05:00,183.15,183.38,183.1,183.28,7204.0,128.8249,128.9867,128.7898,128.9164,7204.0
2019-02-14 12:10:00,183.28,183.31,183.02,183.06,14986.0,128.9164,128.9375,128.7335,128.7616,14986.0
2019-02-14 12:15:00,183.09,183.19,182.99,183.16,9968.0,128.7827,128.8531,128.7124,128.832,9968.0
2019-02-14 12:20:00,183.19,183.64,183.15,183.62,26224.0,128.8531,129.1696,128.8249,129.1555,26224.0
2019-02-14 12:25:00,183.68,183.78,183.65,183.68,5959.0,129.1977,129.2681,129.1766,129.1977,5959.0
2019-02-14 12:30:00,183.66,183.77,183.63,183.76,4308.0,129.1837,129.261,129.1626,129.254,4308.0
2019-02-14 12:35:00,183.73,183.73,183.55,183.73,3800.0,129.2329,129.2329,129.1063,129.2329,3800.0
2019-02-14 12:40:00,183.73,183.91,183.71,183.91,7010.0,129.2329,129.3595,129.2188,129.3595,7010.0
2019-02-14 12:45:00,183.97,183.97,183.68,183.71,6667.0,129.4017,129.4017,129.1977,129.2188,6667.0
2019-02-14 12:50:00,183.68,183.82,183.67,183.79,4862.0,129.1977,129.2962,129.1907,129.2751,4862.0
2019-02-14 12:55:00,183.84,183.87,183.75,183.81,5020.0,129.3103,129.3314,129.247,129.2892,5020.0
2019-02-14 13:00:00,183.79,183.9,183.75,183.87,5483.0,129.2751,129.3525,129.247,129.3314,5483.0
2019-02-14 13:05:00,183.85,183.85,183.43,183.43,3779.0,129.3173,129.3173,129.0219,129.0219,3779.0
2019-02-14 13:10:00,183.47,183.6,183.33,183.58,7032.0,129.05,129.1415,128.9515,129.1274,7032.0
2019-02-14 13:15:00,183.62,183.66,183.58,183.58,2809.0,129.1555,129.1837,129.1274,129.1274,2809.0
2019-02-14 13:20:00,183.59,183.59,183.53,183.53,2800.0,129.1344,129.1344,129.0922,129.0922,2800.0
2019-02-14 13:25:00,183.56,183.63,183.51,183.61,3318.0,129.1133,129.1626,129.0782,129.1485,3318.0
2019-02-14 13:30:00,183.65,183.67,183.56,183.59,2443.0,129.1766,129.1907,129.1133,129.1344,2443.0
2019-02-14 13:35:00,183.66,183.67,183.58,183.58,2603.0,129.1837,129.1907,129.1274,129.1274,2603.0
2019-02-14 13:40:00,183.59,183.72,183.57,183.7,4795.0,129.1344,129.2259,129.1204,129.2118,4795.0
2019-02-14 13:45:00,183.7,183.74,183.66,183.72,2427.0,129.2118,129.2399,129.1837,129.2259,2427.0
2019-02-14 13:50:00,183.72,183.91,183.72,183.77,7819.0,129.2259,129.3595,129.2259,129.261,7819.0
2019-02-14 13:55:00,183.74,183.76,183.59,183.6,3242.0,129.2399,129.254,129.1344,129.1415,3242.0
2019-02-14 14:00:00,183.6,183.78,183.55,183.71,4627.0,129.1415,129.2681,129.1063,129.2188,4627.0
2019-02-14 14:05:00,183.76,183.88,183.75,183.86,4257.0,129.254,129.3384,129.247,129.3243,4257.0
2019-02-14 14:10:00,183.9,183.9,183.79,183.79,4200.0,129.3525,129.3525,129.2751,129.2751,4200.0
2019-02-14 14:15:00,183.78,183.78,183.67,183.7,5399.0,129.2681,129.2681,129.1907,129.2118,5399.0
2019-02-14 14:20:00,183.67,183.7,183.65,183.7,2661.0,129.1907,129.2118,129.1766,129.2118,2661.0
2019-02-14 14:25:00,183.69,183.9,183.64,183.82,9251.0,129.2048,129.3525,129.1696,129.2962,9251.0
2019-02-14 14:30:00,183.81,183.97,183.77,183.97,4435.0,129.2892,129.4017,129.261,129.4017,4435.0
2019-02-14 14:35:00,183.99,184.0,183.87,183.98,6974.0,129.4158,129.4228,129.3314,129.4087,6974.0
2019-02-14 14:40:00,184.0,184.09,183.99,183.99,7761.0,129.4228,129.4861,129.4158,129.4158,7761.0
2019-02-14 14:45:00,183.97,183.98,183.9,183.95,5223.0,129.4017,129.4087,129.3525,129.3876,5223.0
2019-02-14 14:50:00,183.95,184.17,183.91,184.11,8730.0,129.3876,129.5424,129.3595,129.5002,8730.0
2019-02-14 14:55:00,184.1,184.1,183.9,183.95,6076.0,129.4932,129.4932,129.3525,129.3876,6076.0
2019-02-14 15:00:00,184.0,184.18,184.0,184.13,5130.0,129.4228,129.5494,129.4228,129.5143,5130.0
2019-02-14 15:05:00,184.13,184.36,184.05,184.12,11275.0,129.5143,129.676,129.458,129.5072,11275.0
2019-02-14 15:10:00,184.09,184.13,183.97,184.05,6527.0,129.4861,129.5143,129.4017,129.458,6527.0
2019-02-14 15:15:00,184.04,184.1,184.03,184.07,5478.0,129.451,129.4932,129.4439,129.4721,5478.0
2019-02-14 15:20:00,184.05,184.15,184.03,184.1,5172.0,129.458,129.5283,129.4439,129.4932,5172.0
2019-02-14 15:25:00,184.12,184.21,184.06,184.18,6559.0,129.5072,129.5705,129.465,129.5494,6559.0
2019-02-14 15:30:00,184.2,184.32,184.1,184.27,8480.0,129.5635,129.6479,129.4932,129.6127,8480.0
2019-02-14 15:35:00,184.28,184.51,184.27,184.29,20783.0,129.6198,129.7815,129.6127,129.6268,20783.0
2019-02-14 15:40:00,184.32,184.4,184.05,184.08,17458.0,129.6479,129.7042,129.458,129.4791,17458.0
2019-02-14 15:45:00,184.07,184.18,183.73,183.73,26995.0,129.4721,129.5494,129.2329,129.2329,26995.0
2019-02-14 15:50:00,183.69,183.81,183.44,183.6,37347.0,129.2048,129.2892,129.0289,129.1415,37347.0
2019-02-14 15:55:00,183.56,183.76,183.51,183.73,54362.0,129.1133,129.254,129.0782,129.2329,54362.0
2019-02-15 09:30:00,184.38,184.38,182.74,182.75,88635.0,129.6901,129.6901,128.5366,128.5436,88635.0
2019-02-15 09:35:00,182.81,183.6,182.75,183.11,6947.0,128.5858,129.1415,128.5436,128.7968,6947.0
2019-02-15 09:40:00,182.98,182.98,182.42,182.82,16919.0,128.7054,128.7054,128.3115,128.5928,16919.0
2019-02-15 09:45:00,182.89,183.55,182.76,183.51,29965.0,128.6421,129.1063,128.5506,129.0782,29965.0
2019-02-15 09:50:00,183.49,183.68,183.07,183.37,16352.0,129.0641,129.1977,128.7687,128.9797,16352.0
2019-02-15 09:55:00,183.46,183.67,182.96,183.08,14328.0,129.043,129.1907,128.6913,128.7757,14328.0
2019-02-15 10:00:00,183.16,183.31,182.65,182.75,6053.0,128.832,128.9375,128.4732,128.5436,6053.0
2019-02-15 10:05:00,182.7,182.77,182.5,182.77,5453.0,128.5084,128.5577,128.3677,128.5577,5453.0
2019-02-15 10:10:00,182.81,183.1,182.73,183.1,18947.0,128.5858,128.7898,128.5295,128.7898,18947.0
2019-02-15 10:15:00,183.08,183.41,182.88,183.41,21028.0,128.7757,129.0078,128.635,129.0078,21028.0
2019-02-15 10:20:00,183.38,183.75,183.38,183.74,9600.0,128.9867,129.247,128.9867,129.2399,9600.0
2019-02-15 10:25:00,183.7,183.7,183.41,183.41,5285.0,129.2118,129.2118,129.0078,129.0078,5285.0
2019-02-15 10:30:00,183.39,183.59,183.39,183.39,3015.0,128.9938,129.1344,128.9938,128.9938,3015.0
2019-02-15 10:35:00,183.44,183.54,183.4,183.54,2400.0,129.0289,129.0993,129.0008,129.0993,2400.0
2019-02-15 10:40:00,183.64,183.73,183.49,183.6,3984.0,129.1696,129.2329,129.0641,129.1415,3984.0
2019-02-15 10:45:00,183.64,183.69,183.47,183.62,5994.0,129.1696,129.2048,129.05,129.1555,5994.0
2019-02-15 10:50:00,183.56,183.7,183.48,183.69,4983.0,129.1133,129.2118,129.0571,129.2048,4983.0
2019-02-15 10:55:00,183.68,183.8,183.63,183.78,6787.0,129.1977,129.2821,129.1626,129.2681,6787.0
2019-02-15 11:00:00,183.79,183.91,183.68,183.89,17091.0,129.2751,129.3595,129.1977,129.3454,17091.0
2019-02-15 11:05:00,183.92,183.92,183.6,183.83,8348.0,129.3665,129.3665,129.1415,129.3032,8348.0
2019-02-15 11:10:00,183.82,183.82,183.47,183.49,13687.0,129.2962,129.2962,129.05,129.0641,13687.0
2019-02-15 11:15:00,183.58,183.68,183.42,183.47,3970.0,129.1274,129.1977,129.0149,129.05,3970.0
2019-02-15 11:20:00,183.45,183.57,183.26,183.37,9252.0,129.036,129.1204,128.9023,128.9797,9252.0
2019-02-15 11:25:00,183.4,183.4,183.2,183.28,5790.0,129.0008,129.0008,128.8601,128.9164,5790.0
2019-02-15 11:30:00,183.31,183.33,183.18,183.19,5427.0,128.9375,128.9515,128.846,128.8531,5427.0
2019-02-15 11:35:00,183.22,183.32,183.2,183.23,5526.0,128.8742,128.9445,128.8601,128.8812,5526.0
2019-02-15 11:40:00,183.27,183.33,183.11,183.11,2730.0,128.9093,128.9515,128.7968,128.7968,2730.0
2019-02-15 11:45:00,183.18,183.21,182.58,182.64,15313.0,128.846,128.8671,128.424,128.4662,15313.0
2019-02-15 11:50:00,182.7,182.81,182.52,182.81,12546.0,128.5084,128.5858,128.3818,128.5858,12546.0
2019-02-15 11:55:00,182.79,182.79,182.63,182.72,5199.0,128.5717,128.5717,128.4592,128.5225,5199.0
2019-02-15 12:00:00,182.74,182.77,182.53,182.69,13222.0,128.5366,128.5577,128.3888,128.5014,13222.0
2019-02-15 12:05:00,182.71,182.82,182.6,182.79,12712.0,128.5155,128.5928,128.4381,128.5717,12712.0
2019-02-15 12:10:00,182.83,182.83,182.69,182.71,12930.0,128.5999,128.5999,128.5014,128.5155,12930.0
2019-02-15 12:15:00,182.68,182.68,182.56,182.61,10318.0,128.4943,128.4943,128.4099,128.4451,10318.0
2019-02-15 12:20:00,182.63,182.64,182.45,182.54,14918.0,128.4592,128.4662,128.3326,128.3959,14918.0
2019-02-15 12:25:00,182.59,182.69,182.52,182.58,4698.0,128.431,128.5014,128.3818,128.424,4698.0
2019-02-15 12:30:00,182.53,182.61,182.5,182.54,4252.0,128.3888,128.4451,128.3677,128.3959,4252.0
2019-02-15 12:35:00,182.54,182.54,182.0,182.06,17752.0,128.3959,128.3959,128.016,128.0582,17752.0
2019-02-15 12:40:00,182.09,182.38,182.01,182.23,11506.0,128.0794,128.2833,128.0231,128.1778,11506.0
2019-02-15 12:45:00,182.24,182.29,182.11,182.13,4464.0,128.1849,128.22,128.0934,128.1075,4464.0
2019-02-15 12:50:00,182.13,182.22,182.08,182.22,10263.0,128.1075,128.1708,128.0723,128.1708,10263.0
2019-02-15 12:55:00,182.27,182.29,182.14,182.22,4451.0,128.206,128.22,128.1145,128.1708,4451.0
2019-02-15 13:00:00,182.19,182.28,182.19,182.25,9281.0,128.1497,128.213,128.1497,128.1919,9281.0
2019-02-15 13:05:00,182.21,182.27,182.09,182.22,6712.0,128.1638,128.206,128.0794,128.1708,6712.0
2019-02-15 13:10:00,182.29,182.43,182.24,182.34,3332.0,128.22,128.3185,128.1849,128.2552,3332.0
2019-02-15 13:15:00,182.34,182.4,182.34,182.34,2000.0,128.2552,128.2974,128.2552,128.2552,2000.0
2019-02-15 13:20:00,182.36,182.36,182.13,182.19,7134.0,128.2693,128.2693,128.1075,128.1497,7134.0
2019-02-15 13:25:00,182.23,182.23,182.02,182.03,7559.0,128.1778,128.1778,128.0301,128.0371,7559.0
2019-02-15 13:30:00,182.05,182.27,181.99,182.17,24993.0,128.0512,128.206,128.009,128.1356,24993.0
2019-02-15 13:35:00,182.21,182.35,182.2,182.35,6431.0,128.1638,128.2622,128.1567,128.2622,6431.0
2019-02-15 13:40:00,182.29,182.29,182.18,182.2,3559.0,128.22,128.22,128.1427,128.1567,3559.0
2019-02-15 13:45:00,182.21,182.32,182.19,182.29,4307.0,128.1638,128.2411,128.1497,128.22,4307.0
2019-02-15 13:50:00,182.32,182.45,182.29,182.43,3900.0,128.2411,128.3326,128.22,128.3185,3900.0
2019-02-15 13:55:00,182.48,182.48,182.39,182.39,3358.0,128.3537,128.3537,128.2904,128.2904,3358.0
2019-02-15 14:00:00,182.42,182.52,182.37,182.5,4021.0,128.3115,128.3818,128.2763,128.3677,4021.0
2019-02-15 14:05:00,182.5,182.56,182.48,182.54,5102.0,128.3677,128.4099,128.3537,128.3959,5102.0
2019-02-15 14:10:00,182.56,182.64,182.51,182.51,4099.0,128.4099,128.4662,128.3748,128.3748,4099.0
2019-02-15 14:15:00,182.49,182.51,182.41,182.5,4788.0,128.3607,128.3748,128.3044,128.3677,4788.0
2019-02-15 14:20:00,182.53,182.54,182.37,182.38,6437.0,128.3888,128.3959,128.2763,128.2833,6437.0
2019-02-15 14:25:00,182.41,182.42,182.25,182.31,12863.0,128.3044,128.3115,128.1919,128.2341,12863.0
2019-02-15 14:30:00,182.32,182.43,182.29,182.38,9010.0,128.2411,128.3185,128.22,128.2833,9010.0
2019-02-15 14:35:00,182.37,182.38,182.28,182.37,5289.0,128.2763,128.2833,128.213,128.2763,5289.0
2019-02-15 14:40:00,182.37,182.42,182.32,182.32,5768.0,128.2763,128.3115,128.2411,128.2411,5768.0
2019-02-15 14:45:00,182.33,182.35,182.3,182.32,3977.0,128.2482,128.2622,128.2271,128.2411,3977.0
2019-02-15 14:50:00,182.31,182.31,182.02,182.09,7361.0,128.2341,128.2341,128.0301,128.0794,7361.0
2019-02-15 14:55:00,182.11,182.21,182.09,182.14,10302.0,128.0934,128.1638,128.0794,128.1145,10302.0
2019-02-15 15:00:00,182.11,182.31,181.98,182.28,14713.0,128.0934,128.2341,128.002,128.213,14713.0
2019-02-15 15:05:00,182.27,182.28,182.13,182.17,4941.0,128.206,128.213,128.1075,128.1356,4941.0
2019-02-15 15:10:00,182.18,182.18,182.06,182.07,7874.0,128.1427,128.1427,128.0582,128.0653,7874.0
2019-02-15 15:15:00,182.08,182.11,182.04,182.06,8109.0,128.0723,128.0934,128.0442,128.0582,8109.0
2019-02-15 15:20:00,182.05,182.06,181.9,181.97,7503.0,128.0512,128.0582,127.9457,127.9949,7503.0
2019-02-15 15:25:00,181.95,182.06,181.91,181.97,9565.0,127.9809,128.0582,127.9527,127.9949,9565.0
2019-02-15 15:30:00,181.97,182.25,181.92,182.24,14055.0,127.9949,128.1919,127.9598,128.1849,14055.0
2019-02-15 15:35:00,182.26,182.4,182.26,182.37,18594.0,128.1989,128.2974,128.1989,128.2763,18594.0
2019-02-15 15:40:00,182.34,182.41,182.27,182.34,19933.0,128.2552,128.3044,128.206,128.2552,19933.0
2019-02-15 15:45:00,182.37,182.49,182.36,182.47,26776.0,128.2763,128.3607,128.2693,128.3466,26776.0
2019-02-15 15:50:00,182.47,182.74,182.33,182.63,34514.0,128.3466,128.5366,128.2482,128.4592,34514.0
2019-02-15 15:55:00,182.67,183.5,182.67,183.33,143975.0,128.4873,129.0711,128.4873,128.9515,143975.0
2019-02-19 09:30:00,183.36,183.81,183.04,183.09,27451.0,128.9727,129.2892,128.7476,128.7827,27451.0
2019-02-19 09:35:00,182.99,183.35,182.99,183.35,10683.0,128.7124,128.9656,128.7124,128.9656,10683.0
2019-02-19 09:40:00,183.38,183.64,183.34,183.57,10303.0,128.9867,129.1696,128.9586,129.1204,10303.0
2019-02-19 09:45:00,183.57,183.64,183.21,183.38,3939.0,129.1204,129.1696,128.8671,128.9867,3939.0
2019-02-19 09:50:00,183.29,183.58,183.01,183.48,9105.0,128.9234,129.1274,128.7265,129.0571,9105.0
2019-02-19 09:55:00,183.42,183.64,183.34,183.34,17547.0,129.0149,129.1696,128.9586,128.9586,17547.0
2019-02-19 10:00:00,183.46,183.47,183.11,183.37,8599.0,129.043,129.05,128.7968,128.9797,8599.0
2019-02-19 10:05:00,183.36,183.71,183.32,183.57,9373.0,128.9727,129.2188,128.9445,129.1204,9373.0
2019-02-19 10:10:00,183.57,183.57,183.3,183.37,5351.0,129.1204,129.1204,128.9304,128.9797,5351.0
2019-02-19 10:15:00,183.43,183.52,183.3,183.52,4718.0,129.0219,129.0852,128.9304,129.0852,4718.0
2019-02-19 10:20:00,183.48,183.66,183.45,183.63,11826.0,129.0571,129.1837,129.036,129.1626,11826.0
2019-02-19 10:25:00,183.65,183.9,183.59,183.88,3881.0,129.1766,129.3525,129.1344,129.3384,3881.0
2019-02-19 10:30:00,183.84,183.85,183.57,183.75,13500.0,129.3103,129.3173,129.1204,129.247,13500.0
2019-02-19 10:35:00,183.8,183.89,183.67,183.7,11521.0,129.2821,129.3454,129.1907,129.2118,11521.0
2019-02-19 10:40:00,183.71,184.06,183.7,183.78,16010.0,129.2188,129.465,129.2118,129.2681,16010.0
2019-02-19 10:45:00,183.84,183.96,183.56,183.78,23808.0,129.3103,129.3947,129.1133,129.2681,23808.0
2019-02-19 10:50:00,183.79,183.92,183.58,183.67,46479.0,129.2751,129.3665,129.1274,129.1907,46479.0
2019-02-19 10:55:00,183.68,183.7,183.48,183.48,8529.0,129.1977,129.2118,129.0571,129.0571,8529.0
2019-02-19 11:00:00,183.47,183.54,183.42,183.45,7495.0,129.05,129.0993,129.0149,129.036,7495.0
2019-02-19 11:05:00,183.48,183.58,183.39,183.52,4553.0,129.0571,129.1274,128.9938,129.0852,4553.0
2019-02-19 11:10:00,183.54,183.6,183.48,183.6,6724.0,129.0993,129.1415,129.0571,129.1415,6724.0
2019-02-19 11:15:00,183.57,183.72,183.55,183.58,22546.0,129.1204,129.2259,129.1063,129.1274,22546.0
2019-02-19 11:20:00,183.58,183.58,183.36,183.36,3857.0,129.1274,129.1274,128.9727,128.9727,3857.0
2019-02-19 11:25:00,183.36,183.53,183.35,183.35,4990.0,128.9727,129.0922,128.9656,128.9656,4990.0
2019-02-19 11:30:00,183.4,183.48,183.37,183.43,4446.0,129.0008,129.0571,128.9797,129.0219,4446.0
2019-02-19 11:35:00,183.44,183.53,183.4,183.4,2702.0,129.0289,129.0922,129.0008,129.0008,2702.0
2019-02-19 11:40:00,183.42,183.44,183.33,183.33,4096.0,129.0149,129.0289,128.9515,128.9515,4096.0
2019-02-19 11:45:00,183.37,183.69,183.37,183.69,4383.0,128.9797,129.2048,128.9797,129.2048,4383.0
2019-02-19 11:50:00,183.65,183.72,183.5,183.5,9633.0,129.1766,129.2259,129.0711,129.0711,9633.0
2019-02-19 11:55:00,183.53,183.65,183.48,183.6,2685.0,129.0922,129.1766,129.0571,129.1415,2685.0
2019-02-19 12:00:00,183.52,183.54,183.4,183.47,2762.0,129.0852,129.0993,129.0008,129.05,2762.0
2019-02-19 12:05:00,183.43,183.53,183.42,183.43,5100.0,129.0219,129.0922,129.0149,129.0219,5100.0
2019-02-19 12:10:00,183.43,183.44,183.34,183.42,11479.0,129.0219,129.0289,128.9586,129.0149,11479.0
2019-02-19 12:15:00,183.42,183.5,183.34,183.37,3606.0,129.0149,129.0711,128.9586,128.9797,3606.0
2019-02-19 12:20:00,183.44,183.45,183.34,183.42,5754.0,129.0289,129.036,128.9586,129.0149,5754.0
2019-02-19 12:25:00,183.42,183.42,183.15,183.16,11688.0,129.0149,129.0149,128.8249,128.832,11688.0
2019-02-19 12:30:00,183.17,183.2,182.77,182.77,12790.0,128.839,128.8601,128.5577,128.5577,12790.0
2019-02-19 12:35:00,182.81,182.99,182.76,182.83,10430.0,128.5858,128.7124,128.5506,128.5999,10430.0
2019-02-19 12:40:00,182.79,182.79,182.51,182.6,15990.0,128.5717,128.5717,128.3748,128.4381,15990.0
2019-02-19 12:45:00,182.65,182.67,182.51,182.6,9765.0,128.4732,128.4873,128.3748,128.4381,9765.0
2019-02-19 12:50:00,182.62,182.77,182.45,182.58,18786.0,128.4521,128.5577,128.3326,128.424,18786.0
2019-02-19 12:55:00,182.54,182.67,182.48,182.64,10336.0,128.3959,128.4873,128.3537,128.4662,10336.0
2019-02-19 13:00:00,182.62,182.7,182.52,182.57,5633.0,128.4521,128.5084,128.3818,128.417,5633.0
2019-02-19 13:05:00,182.58,182.61,182.53,182.53,2200.0,128.424,128.4451,128.3888,128.3888,2200.0
2019-02-19 13:10:00,182.55,182.65,182.4,182.4,8076.0,128.4029,128.4732,128.2974,128.2974,8076.0
2019-02-19 13:15:00,182.43,182.47,182.11,182.4,15962.0,128.3185,128.3466,128.0934,128.2974,15962.0
2019-02-19 13:20:00,182.42,182.42,182.22,182.32,4405.0,128.3115,128.3115,128.1708,128.2411,4405.0
2019-02-19 13:25:00,182.35,182.35,182.12,182.12,2273.0,128.2622,128.2622,128.1005,128.1005,2273.0
2019-02-19 13:30:00,182.11,182.11,181.9,181.94,5937.0,128.0934,128.0934,127.9457,127.9738,5937.0
2019-02-19 13:35:00,182.05,182.09,181.95,181.97,5506.0,128.0512,128.0794,127.9809,127.9949,5506.0
2019-02-19 13:40:00,182.01,182.13,181.96,182.13,8243.0,128.0231,128.1075,127.9879,128.1075,8243.0
2019-02-19 13:45:00,182.1,182.1,181.86,181.9,8640.0,128.0864,128.0864,127.9176,127.9457,8640.0
2019-02-19 13:50:00,181.92,182.1,181.75,181.76,12635.0,127.9598,128.0864,127.8402,127.8472,12635.0
2019-02-19 13:55:00,181.81,181.96,181.71,181.94,11091.0,127.8824,127.9879,127.8121,127.9738,11091.0
2019-02-19 14:00:00,182.0,182.05,181.87,181.89,19098.0,128.016,128.0512,127.9246,127.9387,19098.0
2019-02-19 14:05:00,181.89,182.03,181.73,182.0,21651.0,127.9387,128.0371,127.8261,128.016,21651.0
2019-02-19 14:10:00,182.01,182.12,181.92,182.02,12953.0,128.0231,128.1005,127.9598,128.0301,12953.0
2019-02-19 14:15:00,182.02,182.1,182.01,182.09,7853.0,128.0301,128.0864,128.0231,128.0794,7853.0
2019-02-19 14:20:00,182.07,182.08,182.0,182.03,12746.0,128.0653,128.0723,128.016,128.0371,12746.0
2019-02-19 14:25:00,182.03,182.04,181.95,182.04,22640.0,128.0371,128.0442,127.9809,128.0442,22640.0
2019-02-19 14:30:00,182.03,182.38,182.0,182.38,27004.0,128.0371,128.2833,128.016,128.2833,27004.0
2019-02-19 14:35:00,182.46,182.49,182.41,182.44,10992.0,128.3396,128.3607,128.3044,128.3255,10992.0
2019-02-19 14:40:00,182.48,182.55,182.4,182.49,17534.0,128.3537,128.4029,128.2974,128.3607,17534.0
2019-02-19 14:45:00,182.5,182.58,182.45,182.46,11917.0,128.3677,128.424,128.3326,128.3396,11917.0
2019-02-19 14:50:00,182.44,182.56,182.38,182.52,13024.0,128.3255,128.4099,128.2833,128.3818,13024.0
2019-02-19 14:55:00,182.51,182.56,182.41,182.42,19179.0,128.3748,128.4099,128.3044,128.3115,19179.0
2019-02-19 15:00:00,182.42,182.6,182.4,182.6,8867.0,128.3115,128.4381,128.2974,128.4381,8867.0
2019-02-19 15:05:00,182.6,182.73,182.52,182.68,9368.0,128.4381,128.5295,128.3818,128.4943,9368.0
2019-02-19 15:10:00,182.67,182.71,182.62,182.62,6130.0,128.4873,128.5155,128.4521,128.4521,6130.0
2019-02-19 15:15:00,182.62,182.65,182.4,182.4,11654.0,128.4521,128.4732,128.2974,128.2974,11654.0
2019-02-19 15:20:00,182.38,182.39,182.23,182.25,14714.0,128.2833,128.2904,128.1778,128.1919,14714.0
2019-02-19 15:25:00,182.23,182.33,182.06,182.11,16684.0,128.1778,128.2482,128.0582,128.0934,16684.0
2019-02-19 15:30:00,182.11,182.37,182.01,182.37,53791.0,128.0934,128.2763,128.0231,128.2763,53791.0
2019-02-19 15:35:00,182.37,182.48,182.29,182.29,15951.0,128.2763,128.3537,128.22,128.22,15951.0
2019-02-19 15:40:00,182.27,182.27,182.1,182.24,24712.0,128.206,128.206,128.0864,128.1849,24712.0
2019-02-19 15:45:00,182.22,182.27,182.11,182.2,22244.0,128.1708,128.206,128.0934,128.1567,22244.0
2019-02-19 15:50:00,182.22,182.28,182.12,182.19,34788.0,128.1708,128.213,128.1005,128.1497,34788.0
2019-02-19 15:55:00,182.2,182.29,182.09,182.22,49323.0,128.1567,128.22,128.0794,128.1708,49323.0
2019-02-20 09:30:00,181.76,181.95,181.45,181.47,29086.0,127.8472,127.9809,127.6292,127.6433,29086.0
2019-02-20 09:35:00,181.53,181.84,181.14,181.26,18342.0,127.6855,127.9035,127.4111,127.4955,18342.0
2019-02-20 09:40:00,181.2,181.38,180.63,180.74,16414.0,127.4533,127.5799,127.0524,127.1298,16414.0
2019-02-20 09:45:00,180.66,180.86,180.25,180.48,22583.0,127.0735,127.2142,126.7851,126.9469,22583.0
2019-02-20 09:50:00,180.44,180.94,180.37,180.74,11847.0,126.9188,127.2705,126.8695,127.1298,11847.0
2019-02-20 09:55:00,180.78,180.79,180.24,180.52,13222.0,127.1579,127.165,126.7781,126.975,13222.0
2019-02-20 10:00:00,180.47,180.71,180.47,180.54,11801.0,126.9399,127.1087,126.9399,126.9891,11801.0
2019-02-20 10:05:00,180.6,180.9,180.56,180.61,26919.0,127.0313,127.2423,127.0032,127.0383,26919.0
2019-02-20 10:10:00,180.6,180.71,180.51,180.53,7520.0,127.0313,127.1087,126.968,126.9821,7520.0
2019-02-20 10:15:00,180.52,180.84,180.45,180.81,21133.0,126.975,127.2001,126.9258,127.179,21133.0
2019-02-20 10:20:00,180.8,180.86,180.27,180.3,10953.0,127.172,127.2142,126.7992,126.8203,10953.0
2019-02-20 10:25:00,180.22,180.23,179.95,179.96,11847.0,126.764,126.7711,126.5741,126.5811,11847.0
2019-02-20 10:30:00,179.96,180.08,179.88,180.08,23065.0,126.5811,126.6655,126.5249,126.6655,23065.0
2019-02-20 10:35:00,180.08,180.08,179.88,179.97,12687.0,126.6655,126.6655,126.5249,126.5882,12687.0
2019-02-20 10:40:00,179.96,179.98,179.77,179.87,9486.0,126.5811,126.5952,126.4475,126.5178,9486.0
2019-02-20 10:45:00,179.8,179.87,179.58,179.59,12862.0,126.4686,126.5178,126.3139,126.3209,12862.0
2019-02-20 10:50:00,179.56,179.6,179.28,179.41,16273.0,126.2998,126.3279,126.1028,126.1943,16273.0
2019-02-20 10:55:00,179.45,179.52,179.2,179.25,14495.0,126.2224,126.2717,126.0466,126.0817,14495.0
2019-02-20 11:00:00,179.3,179.32,179.01,179.04,7206.0,126.1169,126.131,125.9129,125.934,7206.0
2019-02-20 11:05:00,179.04,179.14,178.84,178.91,15996.0,125.934,126.0044,125.7934,125.8426,15996.0
2019-02-20 11:10:00,178.88,178.91,178.55,178.55,9830.0,125.8215,125.8426,125.5894,125.5894,9830.0
2019-02-20 11:15:00,178.54,178.62,178.3,178.45,10186.0,125.5823,125.6386,125.4135,125.519,10186.0
2019-02-20 11:20:00,178.42,178.66,178.41,178.47,6500.0,125.4979,125.6667,125.4909,125.5331,6500.0
2019-02-20 11:25:00,178.48,178.75,178.48,178.68,6714.0,125.5401,125.73,125.5401,125.6808,6714.0
2019-02-20 11:30:00,178.64,178.92,178.58,178.86,13970.0,125.6527,125.8496,125.6105,125.8074,13970.0
2019-02-20 11:35:00,178.93,178.93,178.74,178.85,15325.0,125.8567,125.8567,125.723,125.8004,15325.0
2019-02-20 11:40:00,178.91,179.01,178.72,178.85,17564.0,125.8426,125.9129,125.7089,125.8004,17564.0
2019-02-20 11:45:00,178.84,178.84,178.65,178.77,8891.0,125.7934,125.7934,125.6597,125.7441,8891.0
2019-02-20 11:50:00,178.82,178.95,178.7,178.85,15305.0,125.7793,125.8707,125.6949,125.8004,15305.0
2019-02-20 11:55:00,178.85,179.0,178.71,178.74,11365.0,125.8004,125.9059,125.7019,125.723,11365.0
2019-02-20 12:00:00,178.75,178.92,178.7,178.87,13831.0,125.73,125.8496,125.6949,125.8145,13831.0
2019-02-20 12:05:00,178.84,178.94,178.76,178.84,13760.0,125.7934,125.8637,125.7371,125.7934,13760.0
2019-02-20 12:10:00,178.88,178.99,178.84,178.94,12403.0,125.8215,125.8989,125.7934,125.8637,12403.0
2019-02-20 12:15:00,178.95,179.04,178.91,179.0,5657.0,125.8707,125.934,125.8426,125.9059,5657.0
2019-02-20 12:20:00,179.01,179.13,179.0,179.13,7254.0,125.9129,125.9973,125.9059,125.9973,7254.0
2019-02-20 12:25:00,179.11,179.14,178.99,179.09,13082.0,125.9833,126.0044,125.8989,125.9692,13082.0
2019-02-20 12:30:00,179.11,179.11,178.91,178.91,4350.0,125.9833,125.9833,125.8426,125.8426,4350.0
2019-02-20 12:35:00,178.93,178.99,178.91,178.95,6520.0,125.8567,125.8989,125.8426,125.8707,6520.0
2019-02-20 12:40:00,178.97,179.01,178.88,179.0,6725.0,125.8848,125.9129,125.8215,125.9059,6725.0
2019-02-20 12:45:00,179.0,179.04,178.95,178.95,6210.0,125.9059,125.934,125.8707,125.8707,6210.0
2019-02-20 12:50:00,178.95,178.95,178.67,178.77,18462.0,125.8707,125.8707,125.6738,125.7441,18462.0
2019-02-20 12:55:00,178.76,178.86,178.76,178.81,6498.0,125.7371,125.8074,125.7371,125.7722,6498.0
2019-02-20 13:00:00,178.85,178.92,178.82,178.84,5201.0,125.8004,125.8496,125.7793,125.7934,5201.0
2019-02-20 13:05:00,178.82,178.89,178.72,178.73,7827.0,125.7793,125.8285,125.7089,125.716,7827.0
2019-02-20 13:10:00,178.75,178.95,178.73,178.9,12298.0,125.73,125.8707,125.716,125.8356,12298.0
2019-02-20 13:15:00,178.92,178.94,178.81,178.87,5647.0,125.8496,125.8637,125.7722,125.8145,5647.0
2019-02-20 13:20:00,178.86,179.06,178.86,178.96,6886.0,125.8074,125.9481,125.8074,125.8778,6886.0
2019-02-20 13:25:00,178.93,179.05,178.87,179.05,5194.0,125.8567,125.9411,125.8145,125.9411,5194.0
2019-02-20 13:30:00,179.07,179.08,179.0,179.03,3930.0,125.9551,125.9622,125.9059,125.927,3930.0
2019-02-20 13:35:00,179.02,179.15,179.0,179.02,7997.0,125.92,126.0114,125.9059,125.92,7997.0
2019-02-20 13:40:00,179.03,179.17,179.0,179.15,9427.0,125.927,126.0255,125.9059,126.0114,9427.0
2019-02-20 13:45:00,179.15,179.47,179.11,179.42,14929.0,126.0114,126.2365,125.9833,126.2013,14929.0
2019-02-20 13:50:00,179.41,179.45,179.3,179.43,6412.0,126.1943,126.2224,126.1169,126.2083,6412.0
2019-02-20 13:55:00,179.44,179.44,179.33,179.33,3751.0,126.2154,126.2154,126.138,126.138,3751.0
2019-02-20 14:00:00,179.31,179.56,179.29,179.48,8111.0,126.1239,126.2998,126.1099,126.2435,8111.0
2019-02-20 14:05:00,179.48,179.75,179.45,179.49,8791.0,126.2435,126.4334,126.2224,126.2506,8791.0
2019-02-20 14:10:00,179.5,179.52,179.24,179.27,7009.0,126.2576,126.2717,126.0747,126.0958,7009.0
2019-02-20 14:15:00,179.28,179.34,179.0,179.03,2975.0,126.1028,126.145,125.9059,125.927,2975.0
2019-02-20 14:20:00,179.05,179.05,178.87,178.97,5328.0,125.9411,125.9411,125.8145,125.8848,5328.0
2019-02-20 14:25:00,178.98,179.23,178.95,179.22,5885.0,125.8918,126.0677,125.8707,126.0606,5885.0
2019-02-20 14:30:00,179.22,179.51,179.22,179.45,10683.0,126.0606,126.2646,126.0606,126.2224,10683.0
2019-02-20 14:35:00,179.4,179.57,179.37,179.52,10523.0,126.1872,126.3068,126.1661,126.2717,10523.0
2019-02-20 14:40:00,179.54,179.63,179.45,179.57,15110.0,126.2857,126.349,126.2224,126.3068,15110.0
2019-02-20 14:45:00,179.58,179.72,179.58,179.7,15379.0,126.3139,126.4123,126.3139,126.3983,15379.0
2019-02-20 14:50:00,179.7,180.04,179.69,179.84,24706.0,126.3983,126.6374,126.3912,126.4967,24706.0
2019-02-20 14:55:00,179.85,180.02,179.85,179.96,8332.0,126.5038,126.6233,126.5038,126.5811,8332.0
2019-02-20 15:00:00,179.98,180.11,179.91,180.0,14833.0,126.5952,126.6866,126.546,126.6093,14833.0
2019-02-20 15:05:00,180.01,180.01,179.75,179.79,16439.0,126.6163,126.6163,126.4334,126.4616,16439.0
2019-02-20 15:10:00,179.8,179.97,179.77,179.8,20009.0,126.4686,126.5882,126.4475,126.4686,20009.0
2019-02-20 15:15:00,179.81,179.94,179.77,179.94,16730.0,126.4756,126.5671,126.4475,126.5671,16730.0
2019-02-20 15:20:00,179.94,180.02,179.89,179.97,15716.0,126.5671,126.6233,126.5319,126.5882,15716.0
2019-02-20 15:25:00,179.97,180.02,179.82,179.82,15676.0,126.5882,126.6233,126.4827,126.4827,15676.0
2019-02-20 15:30:00,179.81,179.87,179.72,179.85,14977.0,126.4756,126.5178,126.4123,126.5038,14977.0
2019-02-20 15:35:00,179.87,179.88,179.38,179.43,20672.0,126.5178,126.5249,126.1732,126.2083,20672.0
2019-02-20 15:40:00,179.43,179.6,179.35,179.55,30993.0,126.2083,126.3279,126.1521,126.2928,30993.0
2019-02-20 15:45:00,179.55,179.67,179.46,179.59,29527.0,126.2928,126.3772,126.2294,126.3209,29527.0
2019-02-20 15:50:00,179.59,179.68,179.54,179.64,39257.0,126.3209,126.3842,126.2857,126.3561,39257.0
2019-02-20 15:55:00,179.64,179.64,179.11,179.23,127338.0,126.3561,126.3561,125.9833,126.0677,127338.0
2019-02-21 09:30:00,179.11,179.59,178.68,179.09,32936.0,125.9833,126.3209,125.6808,125.9692,32936.0
2019-02-21 09:35:00,179.06,179.53,178.78,179.05,25054.0,125.9481,126.2787,125.7511,125.9411,25054.0
2019-02-21 09:40:00,178.98,179.06,178.74,178.95,10123.0,125.8918,125.9481,125.723,125.8707,10123.0
2019-02-21 09:45:00,178.89,179.36,178.85,179.33,13812.0,125.8285,126.1591,125.8004,126.138,13812.0
2019-02-21 09:50:00,179.43,179.46,179.05,179.22,11934.0,126.2083,126.2294,125.9411,126.0606,11934.0
2019-02-21 09:55:00,179.26,179.26,178.95,178.99,14462.0,126.0888,126.0888,125.8707,125.8989,14462.0
2019-02-21 10:00:00,178.97,179.22,178.85,179.18,22465.0,125.8848,126.0606,125.8004,126.0325,22465.0
2019-02-21 10:05:00,179.19,179.29,178.53,178.53,7911.0,126.0395,126.1099,125.5753,125.5753,7911.0
2019-02-21 10:10:00,178.59,178.96,178.51,178.95,16391.0,125.6175,125.8778,125.5612,125.8707,16391.0
2019-02-21 10:15:00,178.97,179.13,178.92,178.96,24995.0,125.8848,125.9973,125.8496,125.8778,24995.0
2019-02-21 10:20:00,178.93,179.29,178.73,179.26,12351.0,125.8567,126.1099,125.716,126.0888,12351.0
2019-02-21 10:25:00,179.29,179.37,179.18,179.18,18930.0,126.1099,126.1661,126.0325,126.0325,18930.0
2019-02-21 10:30:00,179.17,179.31,179.14,179.19,12677.0,126.0255,126.1239,126.0044,126.0395,12677.0
2019-02-21 10:35:00,179.16,179.33,179.16,179.32,17551.0,126.0184,126.138,126.0184,126.131,17551.0
2019-02-21 10:40:00,179.31,179.5,179.23,179.5,8468.0,126.1239,126.2576,126.0677,126.2576,8468.0
2019-02-21 10:45:00,179.54,179.71,179.43,179.43,6896.0,126.2857,126.4053,126.2083,126.2083,6896.0
2019-02-21 10:50:00,179.42,179.52,179.33,179.39,18599.0,126.2013,126.2717,126.138,126.1802,18599.0
2019-02-21 10:55:00,179.43,179.65,179.24,179.64,8481.0,126.2083,126.3631,126.0747,126.3561,8481.0
2019-02-21 11:00:00,179.67,179.91,179.63,179.85,6742.0,126.3772,126.546,126.349,126.5038,6742.0
2019-02-21 11:05:00,179.91,180.13,179.73,180.09,11026.0,126.546,126.7007,126.4194,126.6726,11026.0
2019-02-21 11:10:00,180.1,180.4,180.1,180.35,21907.0,126.6796,126.8906,126.6796,126.8555,21907.0
2019-02-21 11:15:00,180.31,180.55,180.19,180.48,62677.0,126.8273,126.9961,126.7429,126.9469,62677.0
2019-02-21 11:20:00,180.48,180.56,180.13,180.22,56891.0,126.9469,127.0032,126.7007,126.764,56891.0
2019-02-21 11:25:00,180.28,180.74,180.26,180.71,8895.0,126.8062,127.1298,126.7922,127.1087,8895.0
2019-02-21 11:30:00,180.69,180.69,180.36,180.62,8143.0,127.0946,127.0946,126.8625,127.0454,8143.0
2019-02-21 11:35:00,180.64,180.89,180.6,180.83,5216.0,127.0594,127.2353,127.0313,127.1931,5216.0
2019-02-21 11:40:00,180.85,180.99,180.85,180.85,7280.0,127.2072,127.3056,127.2072,127.2072,7280.0
2019-02-21 11:45:00,180.87,181.27,180.84,180.95,41298.0,127.2212,127.5026,127.2001,127.2775,41298.0
2019-02-21 11:50:00,180.92,181.0,180.73,180.87,18374.0,127.2564,127.3127,127.1227,127.2212,18374.0
2019-02-21 11:55:00,180.8,180.88,180.78,180.88,5381.0,127.172,127.2283,127.1579,127.2283,5381.0
2019-02-21 12:00:00,180.87,180.87,180.38,180.48,14703.0,127.2212,127.2212,126.8766,126.9469,14703.0
2019-02-21 12:05:00,180.47,180.55,180.34,180.39,6353.0,126.9399,126.9961,126.8484,126.8836,6353.0
2019-02-21 12:10:00,180.43,180.47,180.21,180.41,4411.0,126.9117,126.9399,126.757,126.8977,4411.0
2019-02-21 12:15:00,180.42,180.56,180.42,180.5,4912.0,126.9047,127.0032,126.9047,126.961,4912.0
2019-02-21 12:20:00,180.54,180.86,180.53,180.79,10411.0,126.9891,127.2142,126.9821,127.165,10411.0
2019-02-21 12:25:00,180.84,180.97,180.75,180.89,13492.0,127.2001,127.2916,127.1368,127.2353,13492.0
2019-02-21 12:30:00,180.93,180.98,180.64,180.68,7414.0,127.2634,127.2986,127.0594,127.0876,7414.0
2019-02-21 12:35:00,180.68,180.87,180.68,180.87,8016.0,127.0876,127.2212,127.0876,127.2212,8016.0
2019-02-21 12:40:00,180.86,180.89,180.73,180.88,8378.0,127.2142,127.2353,127.1227,127.2283,8378.0
2019-02-21 12:45:00,180.85,181.03,180.81,180.94,12013.0,127.2072,127.3338,127.179,127.2705,12013.0
2019-02-21 12:50:00,180.93,180.97,180.77,180.91,38793.0,127.2634,127.2916,127.1509,127.2494,38793.0
2019-02-21 12:55:00,180.89,180.93,180.51,180.59,10177.0,127.2353,127.2634,126.968,127.0243,10177.0
2019-02-21 13:00:00,180.57,180.71,180.49,180.51,20632.0,127.0102,127.1087,126.9539,126.968,20632.0
2019-02-21 13:05:00,180.54,180.94,180.54,180.91,20129.0,126.9891,127.2705,126.9891,127.2494,20129.0
2019-02-21 13:10:00,180.91,181.02,180.9,180.91,5570.0,127.2494,127.3267,127.2423,127.2494,5570.0
2019-02-21 13:15:00,180.93,181.07,180.86,180.86,3798.0,127.2634,127.3619,127.2142,127.2142,3798.0
2019-02-21 13:20:00,180.87,180.93,180.87,180.91,3058.0,127.2212,127.2634,127.2212,127.2494,3058.0
2019-02-21 13:25:00,180.78,180.94,180.78,180.94,3469.0,127.1579,127.2705,127.1579,127.2705,3469.0
2019-02-21 13:30:00,180.91,180.96,180.76,180.82,10429.0,127.2494,127.2845,127.1438,127.1861,10429.0
2019-02-21 13:35:00,180.8,180.88,180.75,180.85,4351.0,127.172,127.2283,127.1368,127.2072,4351.0
2019-02-21 13:40:00,180.85,180.9,180.83,180.84,2873.0,127.2072,127.2423,127.1931,127.2001,2873.0
2019-02-21 13:45:00,180.85,180.86,180.76,180.8,3324.0,127.2072,127.2142,127.1438,127.172,3324.0
2019-02-21 13:50:00,180.79,180.92,180.79,180.88,9718.0,127.165,127.2564,127.165,127.2283,9718.0
2019-02-21 13:55:00,180.88,181.08,180.87,181.08,6025.0,127.2283,127.3689,127.2212,127.3689,6025.0
2019-02-21 14:00:00,181.1,181.12,180.94,181.1,2700.0,127.383,127.3971,127.2705,127.383,2700.0
2019-02-21 14:05:00,181.13,181.18,181.02,181.02,4438.0,127.4041,127.4393,127.3267,127.3267,4438.0
2019-02-21 14:10:00,181.02,181.04,180.99,180.99,2563.0,127.3267,127.3408,127.3056,127.3056,2563.0
2019-02-21 14:15:00,180.99,180.99,180.89,180.98,4269.0,127.3056,127.3056,127.2353,127.2986,4269.0
2019-02-21 14:20:00,180.98,181.01,180.93,180.95,4663.0,127.2986,127.3197,127.2634,127.2775,4663.0
2019-02-21 14:25:00,180.93,181.01,180.85,180.95,20570.0,127.2634,127.3197,127.2072,127.2775,20570.0
2019-02-21 14:30:00,180.93,180.97,180.9,180.94,7957.0,127.2634,127.2916,127.2423,127.2705,7957.0
2019-02-21 14:35:00,180.95,180.97,180.92,180.93,3293.0,127.2775,127.2916,127.2564,127.2634,3293.0
2019-02-21 14:40:00,180.93,180.93,180.77,180.8,3404.0,127.2634,127.2634,127.1509,127.172,3404.0
2019-02-21 14:45:00,180.8,181.02,180.75,180.87,22890.0,127.172,127.3267,127.1368,127.2212,22890.0
2019-02-21 14:50:00,180.81,180.89,180.8,180.89,7178.0,127.179,127.2353,127.172,127.2353,7178.0
2019-02-21 14:55:00,180.92,180.92,180.87,180.9,1800.0,127.2564,127.2564,127.2212,127.2423,1800.0
2019-02-21 15:00:00,180.89,180.93,180.75,180.82,7580.0,127.2353,127.2634,127.1368,127.1861,7580.0
2019-02-21 15:05:00,180.82,181.06,180.82,181.06,18628.0,127.1861,127.3549,127.1861,127.3549,18628.0
2019-02-21 15:10:00,181.05,181.26,181.05,181.12,13116.0,127.3478,127.4955,127.3478,127.3971,13116.0
2019-02-21 15:15:00,181.15,181.18,180.97,181.02,11598.0,127.4182,127.4393,127.2916,127.3267,11598.0
2019-02-21 15:20:00,181.03,181.1,180.94,181.1,9204.0,127.3338,127.383,127.2705,127.383,9204.0
2019-02-21 15:25:00,181.1,181.12,180.99,181.01,5242.0,127.383,127.3971,127.3056,127.3197,5242.0
2019-02-21 15:30:00,181.03,181.11,180.88,181.11,14734.0,127.3338,127.39,127.2283,127.39,14734.0
2019-02-21 15:35:00,181.09,181.18,181.06,181.18,14962.0,127.376,127.4393,127.3549,127.4393,14962.0
2019-02-21 15:40:00,181.17,181.47,181.17,181.47,14910.0,127.4322,127.6433,127.4322,127.6433,14910.0
2019-02-21 15:45:00,181.47,181.72,181.47,181.72,25814.0,127.6433,127.8191,127.6433,127.8191,25814.0
2019-02-21 15:50:00,181.71,181.91,181.69,181.84,39563.0,127.8121,127.9527,127.798,127.9035,39563.0
2019-02-21 15:55:00,181.86,182.18,181.86,182.14,91307.0,127.9176,128.1427,127.9176,128.1145,91307.0
2019-02-22 09:30:00,182.61,182.65,182.2,182.43,19192.0,128.4451,128.4732,128.1567,128.3185,19192.0
2019-02-22 09:35:00,182.45,182.52,182.22,182.32,7304.0,128.3326,128.3818,128.1708,128.2411,7304.0
2019-02-22 09:40:00,182.36,182.73,182.3,182.69,12053.0,128.2693,128.5295,128.2271,128.5014,12053.0
2019-02-22 09:45:00,182.74,183.21,182.74,183.08,7368.0,128.5366,128.8671,128.5366,128.7757,7368.0
2019-02-22 09:50:00,182.98,183.47,182.91,183.44,7993.0,128.7054,129.05,128.6561,129.0289,7993.0
2019-02-22 09:55:00,183.39,183.71,183.32,183.53,8965.0,128.9938,129.2188,128.9445,129.0922,8965.0
2019-02-22 10:00:00,183.52,183.92,183.52,183.92,5194.0,129.0852,129.3665,129.0852,129.3665,5194.0
2019-02-22 10:05:00,183.8,184.24,183.69,184.12,11844.0,129.2821,129.5916,129.2048,129.5072,11844.0
2019-02-22 10:10:00,184.11,184.43,183.97,184.35,22468.0,129.5002,129.7253,129.4017,129.669,22468.0
2019-02-22 10:15:00,184.33,184.58,184.03,184.14,9223.0,129.6549,129.8308,129.4439,129.5213,9223.0
2019-02-22 10:20:00,184.15,184.7,184.15,184.59,12488.0,129.5283,129.9152,129.5283,129.8378,12488.0
2019-02-22 10:25:00,184.55,184.75,184.41,184.62,11069.0,129.8097,129.9504,129.7112,129.8589,11069.0
2019-02-22 10:30:00,184.66,184.7,184.48,184.62,5731.0,129.8871,129.9152,129.7604,129.8589,5731.0
2019-02-22 10:35:00,184.62,184.8,184.56,184.78,4679.0,129.8589,129.9855,129.8167,129.9715,4679.0
2019-02-22 10:40:00,184.74,184.74,184.55,184.72,3341.0,129.9433,129.9433,129.8097,129.9293,3341.0
2019-02-22 10:45:00,184.78,184.85,184.61,184.78,3328.0,129.9715,130.0207,129.8519,129.9715,3328.0
2019-02-22 10:50:00,184.84,184.98,184.76,184.81,6043.0,130.0137,130.1121,129.9574,129.9926,6043.0
2019-02-22 10:55:00,184.85,184.87,184.7,184.76,4399.0,130.0207,130.0348,129.9152,129.9574,4399.0
2019-02-22 11:00:00,184.75,184.82,184.48,184.69,8814.0,129.9504,129.9996,129.7604,129.9082,8814.0
2019-02-22 11:05:00,184.61,184.81,184.61,184.65,5270.0,129.8519,129.9926,129.8519,129.88,5270.0
2019-02-22 11:10:00,184.67,184.95,184.6,184.94,5529.0,129.8941,130.091,129.8448,130.084,5529.0
2019-02-22 11:15:00,184.83,184.94,184.7,184.74,4617.0,130.0066,130.084,129.9152,129.9433,4617.0
2019-02-22 11:20:00,184.8,184.87,184.7,184.87,2700.0,129.9855,130.0348,129.9152,130.0348,2700.0
2019-02-22 11:25:00,184.87,185.07,184.86,185.0,5788.0,130.0348,130.1754,130.0277,130.1262,5788.0
2019-02-22 11:30:00,184.94,185.1,184.89,185.1,6684.0,130.084,130.1965,130.0488,130.1965,6684.0
2019-02-22 11:35:00,185.13,185.22,184.95,185.0,25408.0,130.2176,130.2809,130.091,130.1262,25408.0
2019-02-22 11:40:00,184.99,184.99,184.61,184.64,11263.0,130.1192,130.1192,129.8519,129.873,11263.0
2019-02-22 11:45:00,184.8,184.8,184.61,184.72,4063.0,129.9855,129.9855,129.8519,129.9293,4063.0
2019-02-22 11:50:00,184.64,184.72,184.53,184.66,3937.0,129.873,129.9293,129.7956,129.8871,3937.0
2019-02-22 11:55:00,184.6,184.83,184.6,184.78,4513.0,129.8448,130.0066,129.8448,129.9715,4513.0
2019-02-22 12:00:00,184.73,184.86,184.61,184.79,25267.0,129.9363,130.0277,129.8519,129.9785,25267.0
2019-02-22 12:05:00,184.81,184.84,184.75,184.78,5334.0,129.9926,130.0137,129.9504,129.9715,5334.0
2019-02-22 12:10:00,184.81,184.81,184.68,184.69,3324.0,129.9926,129.9926,129.9011,129.9082,3324.0
2019-02-22 12:15:00,184.7,184.73,184.54,184.66,8123.0,129.9152,129.9363,129.8026,129.8871,8123.0
2019-02-22 12:20:00,184.66,184.66,184.52,184.52,9626.0,129.8871,129.8871,129.7886,129.7886,9626.0
2019-02-22 12:25:00,184.51,184.69,184.46,184.46,7506.0,129.7815,129.9082,129.7464,129.7464,7506.0
2019-02-22 12:30:00,184.48,184.48,184.3,184.36,2813.0,129.7604,129.7604,129.6338,129.676,2813.0
2019-02-22 12:35:00,184.31,184.36,184.16,184.22,6100.0,129.6409,129.676,129.5354,129.5776,6100.0
2019-02-22 12:40:00,184.28,184.43,184.19,184.28,24205.0,129.6198,129.7253,129.5565,129.6198,24205.0
2019-02-22 12:45:00,184.29,184.39,184.17,184.34,8089.0,129.6268,129.6971,129.5424,129.662,8089.0
2019-02-22 12:50:00,184.38,184.4,184.26,184.26,3200.0,129.6901,129.7042,129.6057,129.6057,3200.0
2019-02-22 12:55:00,184.27,184.32,184.24,184.32,5908.0,129.6127,129.6479,129.5916,129.6479,5908.0
2019-02-22 13:00:00,184.3,184.43,184.27,184.32,4321.0,129.6338,129.7253,129.6127,129.6479,4321.0
2019-02-22 13:05:00,184.29,184.35,184.19,184.2,5800.0,129.6268,129.669,129.5565,129.5635,5800.0
2019-02-22 13:10:00,184.19,184.26,184.13,184.19,15222.0,129.5565,129.6057,129.5143,129.5565,15222.0
2019-02-22 13:15:00,184.18,184.41,184.09,184.41,9561.0,129.5494,129.7112,129.4861,129.7112,9561.0
2019-02-22 13:20:00,184.41,184.41,184.17,184.2,6004.0,129.7112,129.7112,129.5424,129.5635,6004.0
2019-02-22 13:25:00,184.12,184.19,183.94,183.94,8029.0,129.5072,129.5565,129.3806,129.3806,8029.0
2019-02-22 13:30:00,183.99,183.99,183.73,183.74,4526.0,129.4158,129.4158,129.2329,129.2399,4526.0
2019-02-22 13:35:00,183.78,183.87,183.68,183.87,12725.0,129.2681,129.3314,129.1977,129.3314,12725.0
2019-02-22 13:40:00,183.79,183.8,183.65,183.65,18041.0,129.2751,129.2821,129.1766,129.1766,18041.0
2019-02-22 13:45:00,183.65,183.9,183.61,183.89,35212.0,129.1766,129.3525,129.1485,129.3454,35212.0
2019-02-22 13:50:00,183.89,183.89,183.81,183.86,2943.0,129.3454,129.3454,129.2892,129.3243,2943.0
2019-02-22 13:55:00,183.86,183.96,183.82,183.94,4405.0,129.3243,129.3947,129.2962,129.3806,4405.0
2019-02-22 14:00:00,183.94,183.94,183.68,183.7,3976.0,129.3806,129.3806,129.1977,129.2118,3976.0
2019-02-22 14:05:00,183.69,183.75,183.62,183.7,6982.0,129.2048,129.247,129.1555,129.2118,6982.0
2019-02-22 14:10:00,183.69,183.79,183.68,183.79,13280.0,129.2048,129.2751,129.1977,129.2751,13280.0
2019-02-22 14:15:00,183.83,183.84,183.72,183.72,23879.0,129.3032,129.3103,129.2259,129.2259,23879.0
2019-02-22 14:20:00,183.71,183.73,183.56,183.68,6818.0,129.2188,129.2329,129.1133,129.1977,6818.0
2019-02-22 14:25:00,183.68,183.74,183.65,183.69,4495.0,129.1977,129.2399,129.1766,129.2048,4495.0
2019-02-22 14:30:00,183.69,183.7,183.63,183.64,4004.0,129.2048,129.2118,129.1626,129.1696,4004.0
2019-02-22 14:35:00,183.64,183.64,183.38,183.53,13656.0,129.1696,129.1696,128.9867,129.0922,13656.0
2019-02-22 14:40:00,183.51,183.51,183.33,183.41,8829.0,129.0782,129.0782,128.9515,129.0078,8829.0
2019-02-22 14:45:00,183.38,183.38,183.26,183.35,4414.0,128.9867,128.9867,128.9023,128.9656,4414.0
2019-02-22 14:50:00,183.33,183.43,183.25,183.27,5000.0,128.9515,129.0219,128.8953,128.9093,5000.0
2019-02-22 14:55:00,183.3,183.31,183.12,183.17,5169.0,128.9304,128.9375,128.8038,128.839,5169.0
2019-02-22 15:00:00,183.11,183.26,183.09,183.22,7307.0,128.7968,128.9023,128.7827,128.8742,7307.0
2019-02-22 15:05:00,183.19,183.28,183.16,183.24,2913.0,128.8531,128.9164,128.832,128.8882,2913.0
2019-02-22 15:10:00,183.26,183.48,183.26,183.48,4975.0,128.9023,129.0571,128.9023,129.0571,4975.0
2019-02-22 15:15:00,183.48,183.48,183.4,183.44,5265.0,129.0571,129.0571,129.0008,129.0289,5265.0
2019-02-22 15:20:00,183.43,183.53,183.41,183.53,23074.0,129.0219,129.0922,129.0078,129.0922,23074.0
2019-02-22 15:25:00,183.57,183.73,183.54,183.65,7790.0,129.1204,129.2329,129.0993,129.1766,7790.0
2019-02-22 15:30:00,183.62,183.79,183.58,183.7,14999.0,129.1555,129.2751,129.1274,129.2118,14999.0
2019-02-22 15:35:00,183.7,183.7,183.35,183.35,35282.0,129.2118,129.2118,128.9656,128.9656,35282.0
2019-02-22 15:40:00,183.24,183.28,183.08,183.16,28146.0,128.8882,128.9164,128.7757,128.832,28146.0
2019-02-22 15:45:00,183.19,183.5,183.18,183.4,27387.0,128.8531,129.0711,128.846,129.0008,27387.0
2019-02-22 15:50:00,183.4,183.42,183.12,183.13,48390.0,129.0008,129.0149,128.8038,128.8109,48390.0
2019-02-22 15:55:00,183.14,183.71,183.12,183.65,127142.0,128.8179,129.2188,128.8038,129.1766,127142.0
2019-02-25 09:30:00,184.37,184.54,183.54,183.54,22327.0,129.6831,129.8026,129.0993,129.0993,22327.0
2019-02-25 09:35:00,183.43,183.53,182.91,183.17,11400.0,129.0219,129.0922,128.6561,128.839,11400.0
2019-02-25 09:40:00,183.31,183.4,182.92,183.23,5239.0,128.9375,129.0008,128.6632,128.8812,5239.0
2019-02-25 09:45:00,183.15,183.59,183.05,183.32,7283.0,128.8249,129.1344,128.7546,128.9445,7283.0
2019-02-25 09:50:00,183.4,183.45,182.88,182.96,6412.0,129.0008,129.036,128.635,128.6913,6412.0
2019-02-25 09:55:00,183.02,183.15,182.52,182.85,5362.0,128.7335,128.8249,128.3818,128.6139,5362.0
2019-02-25 10:00:00,182.7,183.12,182.7,183.07,6950.0,128.5084,128.8038,128.5084,128.7687,6950.0
2019-02-25 10:05:00,183.07,183.32,183.0,183.04,4381.0,128.7687,128.9445,128.7194,128.7476,4381.0
2019-02-25 10:10:00,183.06,183.31,183.03,183.2,9022.0,128.7616,128.9375,128.7405,128.8601,9022.0
2019-02-25 10:15:00,183.19,183.38,183.19,183.34,11770.0,128.8531,128.9867,128.8531,128.9586,11770.0
2019-02-25 10:20:00,183.35,183.44,183.14,183.28,11739.0,128.9656,129.0289,128.8179,128.9164,11739.0
2019-02-25 10:25:00,183.22,183.22,183.01,183.09,4786.0,128.8742,128.8742,128.7265,128.7827,4786.0
2019-02-25 10:30:00,183.11,183.56,183.11,183.49,8002.0,128.7968,129.1133,128.7968,129.0641,8002.0
2019-02-25 10:35:00,183.52,183.61,183.28,183.61,6050.0,129.0852,129.1485,128.9164,129.1485,6050.0
2019-02-25 10:40:00,183.66,183.82,183.61,183.78,5300.0,129.1837,129.2962,129.1485,129.2681,5300.0
2019-02-25 10:45:00,183.84,183.88,183.66,183.69,6307.0,129.3103,129.3384,129.1837,129.2048,6307.0
2019-02-25 10:50:00,183.68,184.06,183.68,183.93,9896.0,129.1977,129.465,129.1977,129.3736,9896.0
2019-02-25 10:55:00,183.84,183.96,183.62,183.74,7197.0,129.3103,129.3947,129.1555,129.2399,7197.0
2019-02-25 11:00:00,183.77,183.78,183.59,183.59,6774.0,129.261,129.2681,129.1344,129.1344,6774.0
2019-02-25 11:05:00,183.61,183.65,183.53,183.53,3934.0,129.1485,129.1766,129.0922,129.0922,3934.0
2019-02-25 11:10:00,183.52,183.57,183.44,183.44,5400.0,129.0852,129.1204,129.0289,129.0289,5400.0
2019-02-25 11:15:00,183.48,183.5,183.25,183.41,19170.0,129.0571,129.0711,128.8953,129.0078,19170.0
2019-02-25 11:20:00,183.36,183.39,183.25,183.29,20077.0,128.9727,128.9938,128.8953,128.9234,20077.0
2019-02-25 11:25:00,183.33,183.34,182.92,183.29,37713.0,128.9515,128.9586,128.6632,128.9234,37713.0
2019-02-25 11:30:00,183.29,183.42,183.17,183.34,15771.0,128.9234,129.0149,128.839,128.9586,15771.0
2019-02-25 11:35:00,183.38,183.38,183.19,183.31,5134.0,128.9867,128.9867,128.8531,128.9375,5134.0
2019-02-25 11:40:00,183.32,183.42,183.0,183.1,5084.0,128.9445,129.0149,128.7194,128.7898,5084.0
2019-02-25 11:45:00,183.1,183.31,183.0,183.27,6671.0,128.7898,128.9375,128.7194,128.9093,6671.0
2019-02-25 11:50:00,183.24,183.24,183.03,183.03,6154.0,128.8882,128.8882,128.7405,128.7405,6154.0
2019-02-25 11:55:00,183.0,183.19,183.0,183.13,3494.0,128.7194,128.8531,128.7194,128.8109,3494.0
2019-02-25 12:00:00,183.15,183.32,183.11,183.26,5621.0,128.8249,128.9445,128.7968,128.9023,5621.0
2019-02-25 12:05:00,183.25,183.38,183.23,183.32,4966.0,128.8953,128.9867,128.8812,128.9445,4966.0
2019-02-25 12:10:00,183.28,183.34,183.22,183.28,3450.0,128.9164,128.9586,128.8742,128.9164,3450.0
2019-02-25 12:15:00,183.28,183.43,183.24,183.36,7597.0,128.9164,129.0219,128.8882,128.9727,7597.0
2019-02-25 12:20:00,183.37,183.39,183.13,183.22,4600.0,128.9797,128.9938,128.8109,128.8742,4600.0
2019-02-25 12:25:00,183.23,183.35,183.15,183.18,15338.0,128.8812,128.9656,128.8249,128.846,15338.0
2019-02-25 12:30:00,183.2,183.24,183.1,183.13,10314.0,128.8601,128.8882,128.7898,128.8109,10314.0
2019-02-25 12:35:00,183.13,183.3,183.07,183.3,4197.0,128.8109,128.9304,128.7687,128.9304,4197.0
2019-02-25 12:40:00,183.32,183.32,183.12,183.24,4950.0,128.9445,128.9445,128.8038,128.8882,4950.0
2019-02-25 12:45:00,183.2,183.2,183.01,183.06,4847.0,128.8601,128.8601,128.7265,128.7616,4847.0
2019-02-25 12:50:00,183.02,183.18,183.0,183.02,3500.0,128.7335,128.846,128.7194,128.7335,3500.0
2019-02-25 12:55:00,183.02,183.09,182.98,182.98,3476.0,128.7335,128.7827,128.7054,128.7054,3476.0
2019-02-25 13:00:00,182.98,183.09,182.97,183.09,5751.0,128.7054,128.7827,128.6983,128.7827,5751.0
2019-02-25 13:05:00,183.06,183.18,183.02,183.16,3500.0,128.7616,128.846,128.7335,128.832,3500.0
2019-02-25 13:10:00,183.14,183.19,183.01,183.05,5001.0,128.8179,128.8531,128.7265,128.7546,5001.0
2019-02-25 13:15:00,183.08,183.19,183.06,183.14,4037.0,128.7757,128.8531,128.7616,128.8179,4037.0
2019-02-25 13:20:00,183.14,183.19,183.13,183.18,4901.0,128.8179,128.8531,128.8109,128.846,4901.0
2019-02-25 13:25:00,183.16,183.18,183.06,183.16,3683.0,128.832,128.846,128.7616,128.832,3683.0
2019-02-25 13:30:00,183.14,183.14,183.04,183.09,8077.0,128.8179,128.8179,128.7476,128.7827,8077.0
2019-02-25 13:35:00,183.1,183.2,183.06,183.09,4484.0,128.7898,128.8601,128.7616,128.7827,4484.0
2019-02-25 13:40:00,183.13,183.27,183.12,183.22,7116.0,128.8109,128.9093,128.8038,128.8742,7116.0
2019-02-25 13:45:00,183.2,183.35,183.19,183.27,7381.0,128.8601,128.9656,128.8531,128.9093,7381.0
2019-02-25 13:50:00,183.24,183.31,183.17,183.27,15500.0,128.8882,128.9375,128.839,128.9093,15500.0
2019-02-25 13:55:00,183.27,183.39,183.17,183.34,7064.0,128.9093,128.9938,128.839,128.9586,7064.0
2019-02-25 14:00:00,183.32,183.59,183.32,183.51,12306.0,128.9445,129.1344,128.9445,129.0782,12306.0
2019-02-25 14:05:00,183.56,183.57,183.41,183.53,4816.0,129.1133,129.1204,129.0078,129.0922,4816.0
2019-02-25 14:10:00,183.57,183.61,183.52,183.55,12362.0,129.1204,129.1485,129.0852,129.1063,12362.0
2019-02-25 14:15:00,183.57,183.61,183.38,183.41,8433.0,129.1204,129.1485,128.9867,129.0078,8433.0
2019-02-25 14:20:00,183.36,183.39,183.25,183.33,9488.0,128.9727,128.9938,128.8953,128.9515,9488.0
2019-02-25 14:25:00,183.34,183.4,183.27,183.36,17631.0,128.9586,129.0008,128.9093,128.9727,17631.0
2019-02-25 14:30:00,183.38,183.64,183.3,183.55,20738.0,128.9867,129.1696,128.9304,129.1063,20738.0
2019-02-25 14:35:00,183.54,183.66,183.54,183.65,6222.0,129.0993,129.1837,129.0993,129.1766,6222.0
2019-02-25 14:40:00,183.67,183.77,183.59,183.77,9701.0,129.1907,129.261,129.1344,129.261,9701.0
2019-02-25 14:45:00,183.8,183.82,183.7,183.7,4330.0,129.2821,129.2962,129.2118,129.2118,4330.0
2019-02-25 14:50:00,183.72,183.72,183.57,183.63,5300.0,129.2259,129.2259,129.1204,129.1626,5300.0
2019-02-25 14:55:00,183.63,183.76,183.58,183.73,8765.0,129.1626,129.254,129.1274,129.2329,8765.0
2019-02-25 15:00:00,183.73,183.77,183.5,183.5,5672.0,129.2329,129.261,129.0711,129.0711,5672.0
2019-02-25 15:05:00,183.5,183.55,183.25,183.25,4102.0,129.0711,129.1063,128.8953,128.8953,4102.0
2019-02-25 15:10:00,183.25,183.4,183.23,183.24,10927.0,128.8953,129.0008,128.8812,128.8882,10927.0
2019-02-25 15:15:00,183.25,183.3,183.18,183.19,11767.0,128.8953,128.9304,128.846,128.8531,11767.0
2019-02-25 15:20:00,183.2,183.22,183.04,183.08,12879.0,128.8601,128.8742,128.7476,128.7757,12879.0
2019-02-25 15:25:00,183.03,183.03,182.83,182.86,14195.0,128.7405,128.7405,128.5999,128.621,14195.0
2019-02-25 15:30:00,182.86,183.0,182.75,182.83,20678.0,128.621,128.7194,128.5436,128.5999,20678.0
2019-02-25 15:35:00,182.84,183.22,182.84,183.14,17573.0,128.6069,128.8742,128.6069,128.8179,17573.0
2019-02-25 15:40:00,183.15,183.36,183.03,183.12,25700.0,128.8249,128.9727,128.7405,128.8038,25700.0
2019-02-25 15:45:00,183.12,183.2,183.04,183.1,24658.0,128.8038,128.8601,128.7476,128.7898,24658.0
2019-02-25 15:50:00,183.09,183.1,182.96,183.01,51166.0,128.7827,128.7898,128.6913,128.7265,51166.0
2019-02-25 15:55:00,183.04,183.4,183.0,183.26,108663.0,128.7476,129.0008,128.7194,128.9023,108663.0
2019-02-26 09:30:00,183.56,183.95,183.01,183.17,14598.0,129.1133,129.3876,128.7265,128.839,14598.0
2019-02-26 09:35:00,183.02,183.52,183.02,183.13,12195.0,128.7335,129.0852,128.7335,128.8109,12195.0
2019-02-26 09:40:00,183.13,183.7,183.13,183.6,11997.0,128.8109,129.2118,128.8109,129.1415,11997.0
2019-02-26 09:45:00,183.52,183.52,183.07,183.1,7253.0,129.0852,129.0852,128.7687,128.7898,7253.0
2019-02-26 09:50:00,183.04,183.58,183.01,183.56,6121.0,128.7476,129.1274,128.7265,129.1133,6121.0
2019-02-26 09:55:00,183.69,183.73,182.99,183.1,6266.0,129.2048,129.2329,128.7124,128.7898,6266.0
2019-02-26 10:00:00,182.97,183.32,182.94,183.17,12667.0,128.6983,128.9445,128.6772,128.839,12667.0
2019-02-26 10:05:00,183.22,183.34,182.82,182.93,7971.0,128.8742,128.9586,128.5928,128.6702,7971.0
2019-02-26 10:10:00,182.94,183.37,182.94,183.3,2801.0,128.6772,128.9797,128.6772,128.9304,2801.0
2019-02-26 10:15:00,183.27,183.52,183.26,183.4,4014.0,128.9093,129.0852,128.9023,129.0008,4014.0
2019-02-26 10:20:00,183.31,183.39,183.16,183.19,3224.0,128.9375,128.9938,128.832,128.8531,3224.0
2019-02-26 10:25:00,183.14,183.2,182.72,182.77,6166.0,128.8179,128.8601,128.5225,128.5577,6166.0
2019-02-26 10:30:00,182.79,183.06,182.79,182.93,7205.0,128.5717,128.7616,128.5717,128.6702,7205.0
2019-02-26 10:35:00,182.93,183.09,182.92,182.96,2089.0,128.6702,128.7827,128.6632,128.6913,2089.0
2019-02-26 10:40:00,182.92,182.98,182.77,182.78,7715.0,128.6632,128.7054,128.5577,128.5647,7715.0
2019-02-26 10:45:00,182.71,182.75,182.59,182.72,1815.0,128.5155,128.5436,128.431,128.5225,1815.0
2019-02-26 10:50:00,182.66,182.71,182.59,182.63,2953.0,128.4803,128.5155,128.431,128.4592,2953.0
2019-02-26 10:55:00,182.61,182.61,182.43,182.46,6007.0,128.4451,128.4451,128.3185,128.3396,6007.0
2019-02-26 11:00:00,182.5,182.8,182.5,182.8,4492.0,128.3677,128.5788,128.3677,128.5788,4492.0
2019-02-26 11:05:00,182.79,182.95,182.75,182.88,2096.0,128.5717,128.6843,128.5436,128.635,2096.0
2019-02-26 11:10:00,182.92,183.07,182.92,183.07,3873.0,128.6632,128.7687,128.6632,128.7687,3873.0
2019-02-26 11:15:00,183.13,183.19,183.08,183.1,3846.0,128.8109,128.8531,128.7757,128.7898,3846.0
2019-02-26 11:20:00,183.11,183.11,183.05,183.06,827.0,128.7968,128.7968,128.7546,128.7616,827.0
2019-02-26 11:25:00,183.02,183.13,182.92,183.13,3910.0,128.7335,128.8109,128.6632,128.8109,3910.0
2019-02-26 11:30:00,183.14,183.3,183.08,183.11,4617.0,128.8179,128.9304,128.7757,128.7968,4617.0
2019-02-26 11:35:00,183.11,183.18,182.91,182.92,4901.0,128.7968,128.846,128.6561,128.6632,4901.0
2019-02-26 11:40:00,182.94,183.03,182.82,182.92,2955.0,128.6772,128.7405,128.5928,128.6632,2955.0
2019-02-26 11:45:00,182.91,183.11,182.87,182.92,2519.0,128.6561,128.7968,128.628,128.6632,2519.0
2019-02-26 11:50:00,182.94,183.05,182.92,182.94,1401.0,128.6772,128.7546,128.6632,128.6772,1401.0
2019-02-26 11:55:00,183.0,183.0,182.87,182.9,1352.0,128.7194,128.7194,128.628,128.6491,1352.0
2019-02-26 12:00:00,182.95,182.95,182.87,182.91,2413.0,128.6843,128.6843,128.628,128.6561,2413.0
2019-02-26 12:05:00,182.92,183.03,182.79,182.83,6215.0,128.6632,128.7405,128.5717,128.5999,6215.0
2019-02-26 12:10:00,182.8,182.81,182.64,182.69,7368.0,128.5788,128.5858,128.4662,128.5014,7368.0
2019-02-26 12:15:00,182.71,182.82,182.66,182.78,4166.0,128.5155,128.5928,128.4803,128.5647,4166.0
2019-02-26 12:20:00,182.76,182.9,182.7,182.9,6596.0,128.5506,128.6491,128.5084,128.6491,6596.0
2019-02-26 12:25:00,182.89,182.91,182.71,182.71,4378.0,128.6421,128.6561,128.5155,128.5155,4378.0
2019-02-26 12:30:00,182.71,182.75,182.66,182.68,4409.0,128.5155,128.5436,128.4803,128.4943,4409.0
2019-02-26 12:35:00,182.65,182.69,182.56,182.67,4707.0,128.4732,128.5014,128.4099,128.4873,4707.0
2019-02-26 12:40:00,182.65,182.68,182.58,182.58,2342.0,128.4732,128.4943,128.424,128.424,2342.0
2019-02-26 12:45:00,182.56,182.66,182.47,182.66,5020.0,128.4099,128.4803,128.3466,128.4803,5020.0
2019-02-26 12:50:00,182.61,182.61,182.5,182.53,3813.0,128.4451,128.4451,128.3677,128.3888,3813.0
2019-02-26 12:55:00,182.51,182.59,182.47,182.59,2203.0,128.3748,128.431,128.3466,128.431,2203.0
2019-02-26 13:00:00,182.59,182.72,182.59,182.69,2994.0,128.431,128.5225,128.431,128.5014,2994.0
2019-02-26 13:05:00,182.64,182.65,182.55,182.6,3000.0,128.4662,128.4732,128.4029,128.4381,3000.0
2019-02-26 13:10:00,182.63,182.81,182.6,182.79,1600.0,128.4592,128.5858,128.4381,128.5717,1600.0
2019-02-26 13:15:00,182.83,182.89,182.77,182.79,3466.0,128.5999,128.6421,128.5577,128.5717,3466.0
2019-02-26 13:20:00,182.8,182.97,182.79,182.94,3152.0,128.5788,128.6983,128.5717,128.6772,3152.0
2019-02-26 13:25:00,182.95,182.95,182.71,182.71,8706.0,128.6843,128.6843,128.5155,128.5155,8706.0
2019-02-26 13:30:00,182.73,182.79,182.7,182.74,2000.0,128.5295,128.5717,128.5084,128.5366,2000.0
2019-02-26 13:35:00,182.81,182.82,182.74,182.82,4866.0,128.5858,128.5928,128.5366,128.5928,4866.0
2019-02-26 13:40:00,182.8,182.81,182.64,182.68,5579.0,128.5788,128.5858,128.4662,128.4943,5579.0
2019-02-26 13:45:00,182.68,182.81,182.68,182.77,1161.0,128.4943,128.5858,128.4943,128.5577,1161.0
2019-02-26 13:50:00,182.75,182.76,182.73,182.73,614.0,128.5436,128.5506,128.5295,128.5295,614.0
2019-02-26 13:55:00,182.73,182.76,182.7,182.73,2102.0,128.5295,128.5506,128.5084,128.5295,2102.0
2019-02-26 14:00:00,182.73,182.96,182.73,182.9,3497.0,128.5295,128.6913,128.5295,128.6491,3497.0
2019-02-26 14:05:00,182.9,183.0,182.89,182.97,3766.0,128.6491,128.7194,128.6421,128.6983,3766.0
2019-02-26 14:10:00,182.98,183.16,182.98,183.13,3211.0,128.7054,128.832,128.7054,128.8109,3211.0
2019-02-26 14:15:00,183.15,183.16,183.03,183.03,2621.0,128.8249,128.832,128.7405,128.7405,2621.0
2019-02-26 14:20:00,183.03,183.12,182.99,183.11,5066.0,128.7405,128.8038,128.7124,128.7968,5066.0
2019-02-26 14:25:00,183.13,183.18,183.13,183.14,800.0,128.8109,128.846,128.8109,128.8179,800.0
2019-02-26 14:30:00,183.17,183.21,183.14,183.18,3787.0,128.839,128.8671,128.8179,128.846,3787.0
2019-02-26 14:35:00,183.16,183.3,183.16,183.21,9940.0,128.832,128.9304,128.832,128.8671,9940.0
2019-02-26 14:40:00,183.23,183.32,183.23,183.28,9769.0,128.8812,128.9445,128.8812,128.9164,9769.0
2019-02-26 14:45:00,183.29,183.3,183.2,183.23,2978.0,128.9234,128.9304,128.8601,128.8812,2978.0
2019-02-26 14:50:00,183.24,183.36,183.18,183.32,3534.0,128.8882,128.9727,128.846,128.9445,3534.0
2019-02-26 14:55:00,183.3,183.3,183.19,183.28,4294.0,128.9304,128.9304,128.8531,128.9164,4294.0
2019-02-26 15:00:00,183.28,183.32,183.18,183.3,4473.0,128.9164,128.9445,128.846,128.9304,4473.0
2019-02-26 15:05:00,183.26,183.3,183.18,183.27,5314.0,128.9023,128.9304,128.846,128.9093,5314.0
2019-02-26 15:10:00,183.28,183.3,183.18,183.2,4918.0,128.9164,128.9304,128.846,128.8601,4918.0
2019-02-26 15:15:00,183.19,183.47,183.19,183.46,4573.0,128.8531,129.05,128.8531,129.043,4573.0
2019-02-26 15:20:00,183.42,183.46,183.33,183.4,8403.0,129.0149,129.043,128.9515,129.0008,8403.0
2019-02-26 15:25:00,183.38,183.38,183.11,183.14,12752.0,128.9867,128.9867,128.7968,128.8179,12752.0
2019-02-26 15:30:00,183.12,183.44,183.12,183.36,18274.0,128.8038,129.0289,128.8038,128.9727,18274.0
2019-02-26 15:35:00,183.37,183.4,183.23,183.29,8764.0,128.9797,129.0008,128.8812,128.9234,8764.0
2019-02-26 15:40:00,183.36,183.41,183.24,183.25,13175.0,128.9727,129.0078,128.8882,128.8953,13175.0
2019-02-26 15:45:00,183.23,183.3,183.17,183.26,24028.0,128.8812,128.9304,128.839,128.9023,24028.0
2019-02-26 15:50:00,183.28,183.44,183.25,183.43,14484.0,128.9164,129.0289,128.8953,129.0219,14484.0
2019-02-26 15:55:00,183.45,183.47,183.15,183.27,46479.0,129.036,129.05,128.8249,128.9093,46479.0
2019-02-27 09:30:00,182.59,182.78,182.37,182.55,22471.0,128.431,128.5647,128.2763,128.4029,22471.0
2019-02-27 09:35:00,182.84,182.9,182.36,182.45,5314.0,128.6069,128.6491,128.2693,128.3326,5314.0
2019-02-27 09:40:00,182.6,182.6,182.22,182.54,5102.0,128.4381,128.4381,128.1708,128.3959,5102.0
2019-02-27 09:45:00,182.57,182.81,182.57,182.77,6236.0,128.417,128.5858,128.417,128.5577,6236.0
2019-02-27 09:50:00,182.81,182.82,182.48,182.64,9766.0,128.5858,128.5928,128.3537,128.4662,9766.0
2019-02-27 09:55:00,182.56,182.57,180.79,182.24,8530.0,128.4099,128.417,127.165,128.1849,8530.0
2019-02-27 10:00:00,182.1,182.56,182.1,182.48,5582.0,128.0864,128.4099,128.0864,128.3537,5582.0
2019-02-27 10:05:00,182.44,182.69,182.28,182.67,3941.0,128.3255,128.5014,128.213,128.4873,3941.0
2019-02-27 10:10:00,182.55,182.69,182.4,182.55,6065.0,128.4029,128.5014,128.2974,128.4029,6065.0
2019-02-27 10:15:00,182.68,182.83,182.56,182.83,7830.0,128.4943,128.5999,128.4099,128.5999,7830.0
2019-02-27 10:20:00,182.88,182.88,182.59,182.66,4056.0,128.635,128.635,128.431,128.4803,4056.0
2019-02-27 10:25:00,182.62,182.62,182.11,182.11,6460.0,128.4521,128.4521,128.0934,128.0934,6460.0
2019-02-27 10:30:00,182.16,182.17,181.84,181.84,2738.0,128.1286,128.1356,127.9035,127.9035,2738.0
2019-02-27 10:35:00,181.97,182.06,181.91,181.99,3637.0,127.9949,128.0582,127.9527,128.009,3637.0
2019-02-27 10:40:00,181.99,182.15,181.87,181.96,4369.0,128.009,128.1216,127.9246,127.9879,4369.0
2019-02-27 10:45:00,181.82,181.9,181.54,181.62,3468.0,127.8894,127.9457,127.6925,127.7488,3468.0
2019-02-27 10:50:00,181.54,181.54,181.18,181.4,8893.0,127.6925,127.6925,127.4393,127.594,8893.0
2019-02-27 10:55:00,181.4,181.56,181.29,181.56,6209.0,127.594,127.7066,127.5166,127.7066,6209.0
2019-02-27 11:00:00,181.59,181.78,181.49,181.56,7601.0,127.7277,127.8613,127.6573,127.7066,7601.0
2019-02-27 11:05:00,181.53,181.59,181.22,181.52,8594.0,127.6855,127.7277,127.4674,127.6784,8594.0
2019-02-27 11:10:00,181.58,181.6,181.46,181.51,21109.0,127.7206,127.7347,127.6362,127.6714,21109.0
2019-02-27 11:15:00,181.44,181.44,181.28,181.37,7947.0,127.6222,127.6222,127.5096,127.5729,7947.0
2019-02-27 11:20:00,181.37,181.4,181.18,181.2,13987.0,127.5729,127.594,127.4393,127.4533,13987.0
2019-02-27 11:25:00,181.26,181.49,181.26,181.37,6504.0,127.4955,127.6573,127.4955,127.5729,6504.0
2019-02-27 11:30:00,181.35,181.47,181.17,181.43,16446.0,127.5588,127.6433,127.4322,127.6151,16446.0
2019-02-27 11:35:00,181.43,181.43,181.23,181.36,14483.0,127.6151,127.6151,127.4744,127.5659,14483.0
2019-02-27 11:40:00,181.43,181.44,181.35,181.38,2493.0,127.6151,127.6222,127.5588,127.5799,2493.0
2019-02-27 11:45:00,181.39,181.4,181.21,181.21,4311.0,127.587,127.594,127.4604,127.4604,4311.0
2019-02-27 11:50:00,181.27,181.4,181.19,181.35,14588.0,127.5026,127.594,127.4463,127.5588,14588.0
2019-02-27 11:55:00,181.33,181.51,181.32,181.47,3756.0,127.5448,127.6714,127.5377,127.6433,3756.0
2019-02-27 12:00:00,181.47,181.62,181.4,181.59,7307.0,127.6433,127.7488,127.594,127.7277,7307.0
2019-02-27 12:05:00,181.55,181.8,181.55,181.77,4900.0,127.6995,127.8754,127.6995,127.8543,4900.0
2019-02-27 12:10:00,181.71,181.9,181.71,181.89,6926.0,127.8121,127.9457,127.8121,127.9387,6926.0
2019-02-27 12:15:00,181.87,182.11,181.82,182.11,7055.0,127.9246,128.0934,127.8894,128.0934,7055.0
2019-02-27 12:20:00,182.09,182.18,182.09,182.13,7965.0,128.0794,128.1427,128.0794,128.1075,7965.0
2019-02-27 12:25:00,182.17,182.28,182.15,182.2,5068.0,128.1356,128.213,128.1216,128.1567,5068.0
2019-02-27 12:30:00,182.2,182.28,182.06,182.28,12323.0,128.1567,128.213,128.0582,128.213,12323.0
2019-02-27 12:35:00,182.26,182.26,181.98,182.03,13199.0,128.1989,128.1989,128.002,128.0371,13199.0
2019-02-27 12:40:00,182.03,182.08,181.98,182.0,10284.0,128.0371,128.0723,128.002,128.016,10284.0
2019-02-27 12:45:00,181.97,182.0,181.79,181.84,3970.0,127.9949,128.016,127.8683,127.9035,3970.0
2019-02-27 12:50:00,181.86,181.96,181.84,181.94,4876.0,127.9176,127.9879,127.9035,127.9738,4876.0
2019-02-27 12:55:00,181.96,181.98,181.88,181.92,20035.0,127.9879,128.002,127.9316,127.9598,20035.0
2019-02-27 13:00:00,181.96,182.04,181.9,182.0,15398.0,127.9879,128.0442,127.9457,128.016,15398.0
2019-02-27 13:05:00,182.03,182.3,182.02,182.25,10109.0,128.0371,128.2271,128.0301,128.1919,10109.0
2019-02-27 13:10:00,182.27,182.4,182.09,182.13,8578.0,128.206,128.2974,128.0794,128.1075,8578.0
2019-02-27 13:15:00,182.14,182.16,182.1,182.16,4129.0,128.1145,128.1286,128.0864,128.1286,4129.0
2019-02-27 13:20:00,182.15,182.15,181.99,182.02,6817.0,128.1216,128.1216,128.009,128.0301,6817.0
2019-02-27 13:25:00,182.0,182.04,181.88,181.9,9654.0,128.016,128.0442,127.9316,127.9457,9654.0
2019-02-27 13:30:00,181.89,181.89,181.64,181.64,9855.0,127.9387,127.9387,127.7628,127.7628,9855.0
2019-02-27 13:35:00,181.67,181.75,181.61,181.74,11162.0,127.7839,127.8402,127.7417,127.8332,11162.0
2019-02-27 13:40:00,181.75,181.81,181.74,181.78,7612.0,127.8402,127.8824,127.8332,127.8613,7612.0
2019-02-27 13:45:00,181.76,181.8,181.76,181.8,2158.0,127.8472,127.8754,127.8472,127.8754,2158.0
2019-02-27 13:50:00,181.79,181.87,181.77,181.78,8888.0,127.8683,127.9246,127.8543,127.8613,8888.0
2019-02-27 13:55:00,181.78,181.79,181.67,181.67,6161.0,127.8613,127.8683,127.7839,127.7839,6161.0
2019-02-27 14:00:00,181.64,181.74,181.59,181.71,6108.0,127.7628,127.8332,127.7277,127.8121,6108.0
2019-02-27 14:05:00,181.68,181.76,181.64,181.7,4172.0,127.791,127.8472,127.7628,127.805,4172.0
2019-02-27 14:10:00,181.63,181.68,181.52,181.54,17718.0,127.7558,127.791,127.6784,127.6925,17718.0
2019-02-27 14:15:00,181.58,181.68,181.58,181.59,4848.0,127.7206,127.791,127.7206,127.7277,4848.0
2019-02-27 14:20:00,181.61,181.7,181.61,181.63,5101.0,127.7417,127.805,127.7417,127.7558,5101.0
2019-02-27 14:25:00,181.62,181.66,181.62,181.64,2869.0,127.7488,127.7769,127.7488,127.7628,2869.0
2019-02-27 14:30:00,181.64,181.66,181.56,181.58,10373.0,127.7628,127.7769,127.7066,127.7206,10373.0
2019-02-27 14:35:00,181.57,181.64,181.56,181.58,9983.0,127.7136,127.7628,127.7066,127.7206,9983.0
2019-02-27 14:40:00,181.58,181.72,181.53,181.62,9276.0,127.7206,127.8191,127.6855,127.7488,9276.0
2019-02-27 14:45:00,181.64,181.76,181.62,181.76,6857.0,127.7628,127.8472,127.7488,127.8472,6857.0
2019-02-27 14:50:00,181.75,181.77,181.6,181.65,10014.0,127.8402,127.8543,127.7347,127.7699,10014.0
2019-02-27 14:55:00,181.68,181.74,181.61,181.61,5358.0,127.791,127.8332,127.7417,127.7417,5358.0
2019-02-27 15:00:00,181.63,181.71,181.49,181.67,10506.0,127.7558,127.8121,127.6573,127.7839,10506.0
2019-02-27 15:05:00,181.68,181.74,181.58,181.74,13943.0,127.791,127.8332,127.7206,127.8332,13943.0
2019-02-27 15:10:00,181.74,181.84,181.71,181.75,6944.0,127.8332,127.9035,127.8121,127.8402,6944.0
2019-02-27 15:15:00,181.75,181.83,181.72,181.73,5195.0,127.8402,127.8965,127.8191,127.8261,5195.0
2019-02-27 15:20:00,181.69,181.84,181.66,181.81,7065.0,127.798,127.9035,127.7769,127.8824,7065.0
2019-02-27 15:25:00,181.81,181.82,181.56,181.58,8333.0,127.8824,127.8894,127.7066,127.7206,8333.0
2019-02-27 15:30:00,181.57,181.64,181.33,181.33,19342.0,127.7136,127.7628,127.5448,127.5448,19342.0
2019-02-27 15:35:00,181.34,181.46,181.33,181.45,17069.0,127.5518,127.6362,127.5448,127.6292,17069.0
2019-02-27 15:40:00,181.48,181.62,181.35,181.61,16924.0,127.6503,127.7488,127.5588,127.7417,16924.0
2019-02-27 15:45:00,181.61,181.61,181.33,181.36,30334.0,127.7417,127.7417,127.5448,127.5659,30334.0
2019-02-27 15:50:00,181.33,181.36,181.15,181.19,46473.0,127.5448,127.5659,127.4182,127.4463,46473.0
2019-02-27 15:55:00,181.2,181.23,180.9,181.23,146901.0,127.4533,127.4744,127.2423,127.4744,146901.0
2019-02-28 09:30:00,181.16,181.16,180.21,180.41,25551.0,127.4252,127.4252,126.757,126.8977,25551.0
2019-02-28 09:35:00,180.49,180.95,180.47,180.5,25826.0,126.9539,127.2775,126.9399,126.961,25826.0
2019-02-28 09:40:00,180.54,180.84,180.43,180.71,10328.0,126.9891,127.2001,126.9117,127.1087,10328.0
2019-02-28 09:45:00,180.72,180.96,180.62,180.91,9419.0,127.1157,127.2845,127.0454,127.2494,9419.0
2019-02-28 09:50:00,180.86,181.09,180.68,181.02,28323.0,127.2142,127.376,127.0876,127.3267,28323.0
2019-02-28 09:55:00,181.02,181.44,180.96,181.21,15228.0,127.3267,127.6222,127.2845,127.4604,15228.0
2019-02-28 10:00:00,181.16,181.99,181.1,181.99,13908.0,127.4252,128.009,127.383,128.009,13908.0
2019-02-28 10:05:00,182.07,182.12,181.8,181.88,9924.0,128.0653,128.1005,127.8754,127.9316,9924.0
2019-02-28 10:10:00,181.88,181.97,181.72,181.74,9288.0,127.9316,127.9949,127.8191,127.8332,9288.0
2019-02-28 10:15:00,181.72,181.94,181.59,181.78,9149.0,127.8191,127.9738,127.7277,127.8613,9149.0
2019-02-28 10:20:00,181.78,181.79,181.46,181.51,6984.0,127.8613,127.8683,127.6362,127.6714,6984.0
2019-02-28 10:25:00,181.56,181.94,181.55,181.87,6684.0,127.7066,127.9738,127.6995,127.9246,6684.0
2019-02-28 10:30:00,181.84,181.94,181.77,181.94,4805.0,127.9035,127.9738,127.8543,127.9738,4805.0
2019-02-28 10:35:00,181.96,182.24,181.95,182.23,7726.0,127.9879,128.1849,127.9809,128.1778,7726.0
2019-02-28 10:40:00,182.24,182.43,182.2,182.23,7461.0,128.1849,128.3185,128.1567,128.1778,7461.0
2019-02-28 10:45:00,182.24,182.39,182.14,182.29,10854.0,128.1849,128.2904,128.1145,128.22,10854.0
2019-02-28 10:50:00,182.29,182.49,182.11,182.49,7634.0,128.22,128.3607,128.0934,128.3607,7634.0
2019-02-28 10:55:00,182.47,182.66,182.46,182.53,7109.0,128.3466,128.4803,128.3396,128.3888,7109.0
2019-02-28 11:00:00,182.5,182.56,182.39,182.47,7722.0,128.3677,128.4099,128.2904,128.3466,7722.0
2019-02-28 11:05:00,182.46,182.48,182.32,182.42,5652.0,128.3396,128.3537,128.2411,128.3115,5652.0
2019-02-28 11:10:00,182.49,182.72,182.46,182.72,9308.0,128.3607,128.5225,128.3396,128.5225,9308.0
2019-02-28 11:15:00,182.71,183.05,182.61,183.05,5118.0,128.5155,128.7546,128.4451,128.7546,5118.0
2019-02-28 11:20:00,183.08,183.1,182.81,182.9,11721.0,128.7757,128.7898,128.5858,128.6491,11721.0
2019-02-28 11:25:00,182.91,183.18,182.91,183.08,20545.0,128.6561,128.846,128.6561,128.7757,20545.0
2019-02-28 11:30:00,183.05,183.13,182.87,182.99,6772.0,128.7546,128.8109,128.628,128.7124,6772.0
2019-02-28 11:35:00,182.99,183.08,182.9,182.94,5826.0,128.7124,128.7757,128.6491,128.6772,5826.0
2019-02-28 11:40:00,182.94,183.09,182.93,183.0,5317.0,128.6772,128.7827,128.6702,128.7194,5317.0
2019-02-28 11:45:00,183.01,183.15,183.0,183.08,4860.0,128.7265,128.8249,128.7194,128.7757,4860.0
2019-02-28 11:50:00,183.08,183.14,182.95,182.97,9310.0,128.7757,128.8179,128.6843,128.6983,9310.0
2019-02-28 11:55:00,182.99,183.05,182.78,182.89,6540.0,128.7124,128.7546,128.5647,128.6421,6540.0
2019-02-28 12:00:00,182.89,183.06,182.86,183.05,7379.0,128.6421,128.7616,128.621,128.7546,7379.0
2019-02-28 12:05:00,183.18,183.29,183.12,183.26,4419.0,128.846,128.9234,128.8038,128.9023,4419.0
2019-02-28 12:10:00,183.26,183.53,183.2,183.47,11463.0,128.9023,129.0922,128.8601,129.05,11463.0
2019-02-28 12:15:00,183.47,183.58,183.44,183.58,7956.0,129.05,129.1274,129.0289,129.1274,7956.0
2019-02-28 12:20:00,183.64,183.65,183.51,183.54,4327.0,129.1696,129.1766,129.0782,129.0993,4327.0
2019-02-28 12:25:00,183.54,183.65,183.43,183.55,5122.0,129.0993,129.1766,129.0219,129.1063,5122.0
2019-02-28 12:30:00,183.51,183.66,183.51,183.66,4300.0,129.0782,129.1837,129.0782,129.1837,4300.0
2019-02-28 12:35:00,183.64,183.7,183.51,183.65,6479.0,129.1696,129.2118,129.0782,129.1766,6479.0
2019-02-28 12:40:00,183.63,183.64,183.45,183.45,4578.0,129.1626,129.1696,129.036,129.036,4578.0
2019-02-28 12:45:00,183.4,183.53,183.4,183.5,4000.0,129.0008,129.0922,129.0008,129.0711,4000.0
2019-02-28 12:50:00,183.54,183.54,183.43,183.53,4107.0,129.0993,129.0993,129.0219,129.0922,4107.0
2019-02-28 12:55:00,183.55,183.65,183.45,183.63,5422.0,129.1063,129.1766,129.036,129.1626,5422.0
2019-02-28 13:00:00,183.64,183.67,183.46,183.5,3849.0,129.1696,129.1907,129.043,129.0711,3849.0
2019-02-28 13:05:00,183.5,183.54,183.36,183.38,6887.0,129.0711,129.0993,128.9727,128.9867,6887.0
2019-02-28 13:10:00,183.39,183.39,183.26,183.28,4080.0,128.9938,128.9938,128.9023,128.9164,4080.0
2019-02-28 13:15:00,183.26,183.31,183.17,183.25,11580.0,128.9023,128.9375,128.839,128.8953,11580.0
2019-02-28 13:20:00,183.22,183.24,182.94,182.95,17873.0,128.8742,128.8882,128.6772,128.6843,17873.0
2019-02-28 13:25:00,182.94,183.07,182.94,182.98,16612.0,128.6772,128.7687,128.6772,128.7054,16612.0
2019-02-28 13:30:00,182.95,183.1,182.95,183.02,14238.0,128.6843,128.7898,128.6843,128.7335,14238.0
2019-02-28 13:35:00,183.0,183.27,182.94,183.17,14347.0,128.7194,128.9093,128.6772,128.839,14347.0
2019-02-28 13:40:00,183.16,183.18,183.12,183.17,15161.0,128.832,128.846,128.8038,128.839,15161.0
2019-02-28 13:45:00,183.2,183.2,183.07,183.12,4968.0,128.8601,128.8601,128.7687,128.8038,4968.0
2019-02-28 13:50:00,183.15,183.15,183.04,183.05,5591.0,128.8249,128.8249,128.7476,128.7546,5591.0
2019-02-28 13:55:00,183.03,183.05,182.95,182.95,14894.0,128.7405,128.7546,128.6843,128.6843,14894.0
2019-02-28 14:00:00,182.98,183.03,182.94,183.01,15401.0,128.7054,128.7405,128.6772,128.7265,15401.0
2019-02-28 14:05:00,182.99,183.13,182.92,182.96,10898.0,128.7124,128.8109,128.6632,128.6913,10898.0
2019-02-28 14:10:00,182.97,182.97,182.84,182.84,20613.0,128.6983,128.6983,128.6069,128.6069,20613.0
2019-02-28 14:15:00,182.85,182.85,182.58,182.58,5648.0,128.6139,128.6139,128.424,128.424,5648.0
2019-02-28 14:20:00,182.59,182.72,182.56,182.67,5705.0,128.431,128.5225,128.4099,128.4873,5705.0
2019-02-28 14:25:00,182.67,182.87,182.67,182.84,8348.0,128.4873,128.628,128.4873,128.6069,8348.0
2019-02-28 14:30:00,182.83,182.83,182.66,182.66,7790.0,128.5999,128.5999,128.4803,128.4803,7790.0
2019-02-28 14:35:00,182.68,182.73,182.6,182.61,7318.0,128.4943,128.5295,128.4381,128.4451,7318.0
2019-02-28 14:40:00,182.62,182.7,182.55,182.7,7655.0,128.4521,128.5084,128.4029,128.5084,7655.0
2019-02-28 14:45:00,182.69,182.74,182.59,182.65,7698.0,128.5014,128.5366,128.431,128.4732,7698.0
2019-02-28 14:50:00,182.64,182.71,182.52,182.7,11054.0,128.4662,128.5155,128.3818,128.5084,11054.0
2019-02-28 14:55:00,182.68,182.71,182.58,182.63,6932.0,128.4943,128.5155,128.424,128.4592,6932.0
2019-02-28 15:00:00,182.62,182.74,182.61,182.66,10738.0,128.4521,128.5366,128.4451,128.4803,10738.0
2019-02-28 15:05:00,182.69,182.74,182.62,182.71,13300.0,128.5014,128.5366,128.4521,128.5155,13300.0
2019-02-28 15:10:00,182.72,182.76,182.59,182.63,14496.0,128.5225,128.5506,128.431,128.4592,14496.0
2019-02-28 15:15:00,182.65,182.72,182.56,182.69,7834.0,128.4732,128.5225,128.4099,128.5014,7834.0
2019-02-28 15:20:00,182.68,182.75,182.64,182.68,14516.0,128.4943,128.5436,128.4662,128.4943,14516.0
2019-02-28 15:25:00,182.68,182.8,182.61,182.76,11747.0,128.4943,128.5788,128.4451,128.5506,11747.0
2019-02-28 15:30:00,182.77,182.77,182.57,182.71,15915.0,128.5577,128.5577,128.417,128.5155,15915.0
2019-02-28 15:35:00,182.69,182.69,182.05,182.21,29301.0,128.5014,128.5014,128.0512,128.1638,29301.0
2019-02-28 15:40:00,182.2,182.21,181.94,182.01,26030.0,128.1567,128.1638,127.9738,128.0231,26030.0
2019-02-28 15:45:00,181.97,182.01,181.72,181.92,38112.0,127.9949,128.0231,127.8191,127.9598,38112.0
2019-02-28 15:50:00,181.94,182.01,181.8,181.83,39454.0,127.9738,128.0231,127.8754,127.8965,39454.0
2019-02-28 15:55:00,181.8,181.8,180.74,181.2,326851.0,127.8754,127.8754,127.1298,127.4533,326851.0
2019-03-01 09:30:00,181.16,181.49,179.94,180.0,48176.0,127.4252,127.6573,126.5671,126.6093,48176.0
2019-03-01 09:35:00,179.94,179.95,178.76,178.79,28512.0,126.5671,126.5741,125.7371,125.7582,28512.0
2019-03-01 09:40:00,178.74,178.84,177.07,178.44,75381.0,125.723,125.7934,124.5484,125.512,75381.0
2019-03-01 09:45:00,178.33,178.49,177.84,177.97,29436.0,125.4346,125.5472,125.09,125.1814,29436.0
2019-03-01 09:50:00,177.93,178.05,177.26,177.48,31974.0,125.1533,125.2377,124.682,124.8367,31974.0
2019-03-01 09:55:00,177.58,177.99,177.54,177.86,14900.0,124.9071,125.1955,124.879,125.104,14900.0
2019-03-01 10:00:00,177.9,177.91,176.72,176.75,41954.0,125.1322,125.1392,124.3022,124.3233,41954.0
2019-03-01 10:05:00,176.72,177.17,176.57,176.67,24215.0,124.3022,124.6187,124.1967,124.267,24215.0
2019-03-01 10:10:00,176.67,176.87,176.11,176.21,25409.0,124.267,124.4077,123.8731,123.9434,25409.0
2019-03-01 10:15:00,176.19,176.36,176.08,176.25,23895.0,123.9294,124.049,123.852,123.9716,23895.0
2019-03-01 10:20:00,176.21,176.5,176.12,176.5,24126.0,123.9434,124.1474,123.8801,124.1474,24126.0
2019-03-01 10:25:00,176.46,176.86,176.45,176.86,12635.0,124.1193,124.4006,124.1123,124.4006,12635.0
2019-03-01 10:30:00,176.81,176.89,176.71,176.8,9108.0,124.3655,124.4218,124.2951,124.3584,9108.0
2019-03-01 10:35:00,176.76,176.85,176.71,176.77,29058.0,124.3303,124.3936,124.2951,124.3373,29058.0
2019-03-01 10:40:00,176.77,176.85,176.52,176.73,29861.0,124.3373,124.3936,124.1615,124.3092,29861.0
2019-03-01 10:45:00,176.77,176.83,176.59,176.76,17265.0,124.3373,124.3795,124.2107,124.3303,17265.0
2019-03-01 10:50:00,176.79,176.79,176.53,176.65,24985.0,124.3514,124.3514,124.1685,124.2529,24985.0
2019-03-01 10:55:00,176.65,176.7,176.56,176.6,20323.0,124.2529,124.2881,124.1896,124.2178,20323.0
2019-03-01 11:00:00,176.6,176.72,176.55,176.64,25279.0,124.2178,124.3022,124.1826,124.2459,25279.0
2019-03-01 11:05:00,176.6,176.65,176.32,176.38,21941.0,124.2178,124.2529,124.0208,124.063,21941.0
2019-03-01 11:10:00,176.35,176.42,176.03,176.25,17517.0,124.0419,124.0912,123.8168,123.9716,17517.0
2019-03-01 11:15:00,176.25,176.27,175.99,176.01,23172.0,123.9716,123.9857,123.7887,123.8028,23172.0
2019-03-01 11:20:00,176.01,176.01,175.41,175.74,21614.0,123.8028,123.8028,123.3807,123.6129,21614.0
2019-03-01 11:25:00,175.69,175.72,175.39,175.57,18845.0,123.5777,123.5988,123.3667,123.4933,18845.0
2019-03-01 11:30:00,175.58,175.99,175.58,175.99,8369.0,123.5003,123.7887,123.5003,123.7887,8369.0
2019-03-01 11:35:00,176.0,176.07,175.93,175.96,10806.0,123.7957,123.845,123.7465,123.7676,10806.0
2019-03-01 11:40:00,175.94,175.94,175.59,175.69,8936.0,123.7535,123.7535,123.5073,123.5777,8936.0
2019-03-01 11:45:00,175.69,175.73,175.05,175.05,11866.0,123.5777,123.6058,123.1275,123.1275,11866.0
2019-03-01 11:50:00,175.07,175.21,174.65,174.71,51191.0,123.1416,123.2401,122.8462,122.8884,51191.0
2019-03-01 11:55:00,174.71,174.75,174.56,174.58,15215.0,122.8884,122.9165,122.7829,122.7969,15215.0
2019-03-01 12:00:00,174.58,174.61,174.47,174.49,17818.0,122.7969,122.818,122.7196,122.7336,17818.0
2019-03-01 12:05:00,174.49,174.64,174.48,174.59,10914.0,122.7336,122.8391,122.7266,122.804,10914.0
2019-03-01 12:10:00,174.57,174.57,174.43,174.49,18358.0,122.7899,122.7899,122.6914,122.7336,18358.0
2019-03-01 12:15:00,174.49,174.53,174.25,174.25,16134.0,122.7336,122.7618,122.5648,122.5648,16134.0
2019-03-01 12:20:00,174.3,174.39,173.91,174.29,29955.0,122.6,122.6633,122.3257,122.5929,29955.0
2019-03-01 12:25:00,174.22,174.27,173.95,174.11,10371.0,122.5437,122.5789,122.3538,122.4663,10371.0
2019-03-01 12:30:00,174.12,174.27,174.08,174.27,4753.0,122.4734,122.5789,122.4452,122.5789,4753.0
2019-03-01 12:35:00,174.4,174.48,174.33,174.41,9210.0,122.6703,122.7266,122.6211,122.6774,9210.0
2019-03-01 12:40:00,174.38,174.65,174.31,174.62,15611.0,122.6563,122.8462,122.607,122.8251,15611.0
2019-03-01 12:45:00,174.57,174.85,174.52,174.71,12827.0,122.7899,122.9868,122.7547,122.8884,12827.0
2019-03-01 12:50:00,174.68,174.8,174.62,174.8,5836.0,122.8673,122.9517,122.8251,122.9517,5836.0
2019-03-01 12:55:00,174.77,174.79,174.53,174.54,19347.0,122.9306,122.9446,122.7618,122.7688,19347.0
2019-03-01 13:00:00,174.54,174.76,174.54,174.57,20251.0,122.7688,122.9235,122.7688,122.7899,20251.0
2019-03-01 13:05:00,174.6,174.99,174.6,174.86,9984.0,122.811,123.0853,122.811,122.9939,9984.0
2019-03-01 13:10:00,174.88,174.91,174.71,174.82,24805.0,123.0079,123.029,122.8884,122.9657,24805.0
2019-03-01 13:15:00,174.84,174.99,174.77,174.88,41078.0,122.9798,123.0853,122.9306,123.0079,41078.0
2019-03-01 13:20:00,174.89,174.97,174.83,174.93,8060.0,123.015,123.0713,122.9728,123.0431,8060.0
2019-03-01 13:25:00,174.97,175.06,174.88,174.99,17972.0,123.0713,123.1346,123.0079,123.0853,17972.0
2019-03-01 13:30:00,175.04,175.1,174.9,174.94,8088.0,123.1205,123.1627,123.022,123.0501,8088.0
2019-03-01 13:35:00,174.96,174.99,174.81,174.95,9489.0,123.0642,123.0853,122.9587,123.0572,9489.0
2019-03-01 13:40:00,174.95,175.0,174.91,174.94,12071.0,123.0572,123.0924,123.029,123.0501,12071.0
2019-03-01 13:45:00,174.96,175.04,174.95,175.0,6292.0,123.0642,123.1205,123.0572,123.0924,6292.0
2019-03-01 13:50:00,174.98,175.01,174.83,174.97,14390.0,123.0783,123.0994,122.9728,123.0713,14390.0
2019-03-01 13:55:00,174.95,174.96,174.65,174.66,12185.0,123.0572,123.0642,122.8462,122.8532,12185.0
2019-03-01 14:00:00,174.66,174.7,174.55,174.59,14897.0,122.8532,122.8813,122.7758,122.804,14897.0
2019-03-01 14:05:00,174.62,174.79,174.62,174.79,19580.0,122.8251,122.9446,122.8251,122.9446,19580.0
2019-03-01 14:10:00,174.79,174.9,174.76,174.9,6321.0,122.9446,123.022,122.9235,123.022,6321.0
2019-03-01 14:15:00,174.9,175.23,174.9,175.23,8586.0,123.022,123.2541,123.022,123.2541,8586.0
2019-03-01 14:20:00,175.23,175.59,175.21,175.59,8688.0,123.2541,123.5073,123.2401,123.5073,8688.0
2019-03-01 14:25:00,175.64,175.73,175.51,175.67,17106.0,123.5425,123.6058,123.4511,123.5636,17106.0
2019-03-01 14:30:00,175.63,175.89,175.62,175.74,13875.0,123.5355,123.7184,123.5285,123.6129,13875.0
2019-03-01 14:35:00,175.74,175.75,175.58,175.71,12877.0,123.6129,123.6199,123.5003,123.5918,12877.0
2019-03-01 14:40:00,175.71,175.83,175.65,175.79,8843.0,123.5918,123.6762,123.5496,123.648,8843.0
2019-03-01 14:45:00,175.84,175.84,175.53,175.55,8988.0,123.6832,123.6832,123.4651,123.4792,8988.0
2019-03-01 14:50:00,175.57,175.62,175.39,175.59,17106.0,123.4933,123.5285,123.3667,123.5073,17106.0
2019-03-01 14:55:00,175.61,175.61,175.39,175.44,12813.0,123.5214,123.5214,123.3667,123.4018,12813.0
2019-03-01 15:00:00,175.44,175.46,175.28,175.32,14010.0,123.4018,123.4159,123.2893,123.3174,14010.0
2019-03-01 15:05:00,175.33,175.56,175.33,175.52,16990.0,123.3245,123.4862,123.3245,123.4581,16990.0
2019-03-01 15:10:00,175.53,175.53,175.29,175.3,25819.0,123.4651,123.4651,123.2963,123.3034,25819.0
2019-03-01 15:15:00,175.3,175.47,175.25,175.36,22349.0,123.3034,123.4229,123.2682,123.3456,22349.0
2019-03-01 15:20:00,175.32,175.39,175.24,175.31,25774.0,123.3174,123.3667,123.2612,123.3104,25774.0
2019-03-01 15:25:00,175.34,175.34,175.0,175.14,51319.0,123.3315,123.3315,123.0924,123.1908,51319.0
2019-03-01 15:30:00,175.17,175.23,174.91,175.13,39726.0,123.2119,123.2541,123.029,123.1838,39726.0
2019-03-01 15:35:00,175.13,175.24,175.02,175.22,35096.0,123.1838,123.2612,123.1064,123.2471,35096.0
2019-03-01 15:40:00,175.22,175.71,175.19,175.71,48270.0,123.2471,123.5918,123.226,123.5918,48270.0
2019-03-01 15:45:00,175.68,175.8,175.49,175.61,54379.0,123.5707,123.6551,123.437,123.5214,54379.0
2019-03-01 15:50:00,175.6,175.62,175.44,175.46,67511.0,123.5144,123.5285,123.4018,123.4159,67511.0
2019-03-01 15:55:00,175.46,175.55,175.28,175.54,176789.0,123.4159,123.4792,123.2893,123.4722,176789.0
2019-03-04 09:30:00,177.38,177.38,175.58,175.7,39268.0,124.7664,124.7664,123.5003,123.5847,39268.0
2019-03-04 09:35:00,175.61,175.65,174.61,174.92,15485.0,123.5214,123.5496,122.818,123.0361,15485.0
2019-03-04 09:40:00,175.02,175.45,174.68,175.26,16402.0,123.1064,123.4089,122.8673,123.2752,16402.0
2019-03-04 09:45:00,175.39,175.41,174.5,174.5,19226.0,123.3667,123.3807,122.7407,122.7407,19226.0
2019-03-04 09:50:00,174.32,174.34,174.03,174.23,17836.0,122.6141,122.6281,122.4101,122.5507,17836.0
2019-03-04 09:55:00,174.26,174.81,174.09,174.6,17844.0,122.5718,122.9587,122.4523,122.811,17844.0
2019-03-04 10:00:00,174.61,174.88,174.42,174.54,16267.0,122.818,123.0079,122.6844,122.7688,16267.0
2019-03-04 10:05:00,174.55,174.68,174.23,174.23,18301.0,122.7758,122.8673,122.5507,122.5507,18301.0
2019-03-04 10:10:00,174.19,174.59,174.19,174.42,30178.0,122.5226,122.804,122.5226,122.6844,30178.0
2019-03-04 10:15:00,174.41,174.47,174.3,174.35,19984.0,122.6774,122.7196,122.6,122.6352,19984.0
2019-03-04 10:20:00,174.35,174.52,174.28,174.49,12715.0,122.6352,122.7547,122.5859,122.7336,12715.0
2019-03-04 10:25:00,174.49,174.88,174.45,174.5,20412.0,122.7336,123.0079,122.7055,122.7407,20412.0
2019-03-04 10:30:00,174.5,174.52,174.23,174.24,11066.0,122.7407,122.7547,122.5507,122.5578,11066.0
2019-03-04 10:35:00,174.25,174.36,174.05,174.31,23221.0,122.5648,122.6422,122.4241,122.607,23221.0
2019-03-04 10:40:00,174.31,174.35,174.16,174.19,20927.0,122.607,122.6352,122.5015,122.5226,20927.0
2019-03-04 10:45:00,174.18,174.56,173.99,174.46,36954.0,122.5156,122.7829,122.3819,122.7125,36954.0
2019-03-04 10:50:00,174.5,174.51,174.2,174.35,13898.0,122.7407,122.7477,122.5296,122.6352,13898.0
2019-03-04 10:55:00,174.35,174.58,174.35,174.52,11451.0,122.6352,122.7969,122.6352,122.7547,11451.0
2019-03-04 11:00:00,174.5,174.63,174.46,174.56,14255.0,122.7407,122.8321,122.7125,122.7829,14255.0
2019-03-04 11:05:00,174.56,174.68,174.51,174.53,28248.0,122.7829,122.8673,122.7477,122.7618,28248.0
2019-03-04 11:10:00,174.5,174.57,174.36,174.57,17785.0,122.7407,122.7899,122.6422,122.7899,17785.0
2019-03-04 11:15:00,174.57,174.96,174.54,174.84,20095.0,122.7899,123.0642,122.7688,122.9798,20095.0
2019-03-04 11:20:00,174.87,174.94,174.64,174.74,18857.0,123.0009,123.0501,122.8391,122.9095,18857.0
2019-03-04 11:25:00,174.74,174.91,174.6,174.65,17382.0,122.9095,123.029,122.811,122.8462,17382.0
2019-03-04 11:30:00,174.6,174.6,174.26,174.27,16699.0,122.811,122.811,122.5718,122.5789,16699.0
2019-03-04 11:35:00,174.29,174.56,174.29,174.51,7948.0,122.5929,122.7829,122.5929,122.7477,7948.0
2019-03-04 11:40:00,174.51,174.51,174.13,174.18,15795.0,122.7477,122.7477,122.4804,122.5156,15795.0
2019-03-04 11:45:00,174.18,174.21,173.92,174.12,19793.0,122.5156,122.5367,122.3327,122.4734,19793.0
2019-03-04 11:50:00,174.14,174.22,173.9,173.95,12915.0,122.4874,122.5437,122.3186,122.3538,12915.0
2019-03-04 11:55:00,173.97,173.97,173.56,173.56,18715.0,122.3679,122.3679,122.0795,122.0795,18715.0
2019-03-04 12:00:00,173.56,174.33,173.55,174.25,16313.0,122.0795,122.6211,122.0724,122.5648,16313.0
2019-03-04 12:05:00,174.23,174.27,173.95,173.99,11322.0,122.5507,122.5789,122.3538,122.3819,11322.0
2019-03-04 12:10:00,173.99,174.0,173.57,173.57,9587.0,122.3819,122.389,122.0865,122.0865,9587.0
2019-03-04 12:15:00,173.58,173.62,173.15,173.56,8872.0,122.0935,122.1217,121.7911,122.0795,8872.0
2019-03-04 12:20:00,173.59,173.65,173.34,173.43,8577.0,122.1006,122.1428,121.9247,121.988,8577.0
2019-03-04 12:25:00,173.53,173.62,173.42,173.62,5042.0,122.0584,122.1217,121.981,122.1217,5042.0
2019-03-04 12:30:00,173.55,173.72,173.5,173.71,4748.0,122.0724,122.192,122.0373,122.185,4748.0
2019-03-04 12:35:00,173.76,173.82,173.5,173.55,7845.0,122.2202,122.2624,122.0373,122.0724,7845.0
2019-03-04 12:40:00,173.52,173.52,173.29,173.31,5370.0,122.0513,122.0513,121.8896,121.9036,5370.0
2019-03-04 12:45:00,173.32,173.43,173.2,173.37,5576.0,121.9107,121.988,121.8263,121.9458,5576.0
2019-03-04 12:50:00,173.46,173.53,173.23,173.33,3950.0,122.0091,122.0584,121.8474,121.9177,3950.0
2019-03-04 12:55:00,173.31,173.43,173.2,173.41,4473.0,121.9036,121.988,121.8263,121.974,4473.0
2019-03-04 13:00:00,173.4,173.47,173.32,173.41,6818.0,121.9669,122.0162,121.9107,121.974,6818.0
2019-03-04 13:05:00,173.37,173.44,173.33,173.4,4437.0,121.9458,121.9951,121.9177,121.9669,4437.0
2019-03-04 13:10:00,173.55,173.61,173.48,173.49,4881.0,122.0724,122.1146,122.0232,122.0302,4881.0
2019-03-04 13:15:00,173.52,173.78,173.52,173.66,2500.0,122.0513,122.2342,122.0513,122.1498,2500.0
2019-03-04 13:20:00,173.67,173.96,173.67,173.96,8751.0,122.1569,122.3608,122.1569,122.3608,8751.0
2019-03-04 13:25:00,173.88,173.9,173.79,173.9,2405.0,122.3046,122.3186,122.2413,122.3186,2405.0
2019-03-04 13:30:00,173.86,173.95,173.81,173.87,4889.0,122.2905,122.3538,122.2553,122.2975,4889.0
2019-03-04 13:35:00,173.86,174.12,173.84,174.07,4454.0,122.2905,122.4734,122.2764,122.4382,4454.0
2019-03-04 13:40:00,174.06,174.12,173.87,174.07,4850.0,122.4312,122.4734,122.2975,122.4382,4850.0
2019-03-04 13:45:00,174.09,174.09,173.96,173.96,3748.0,122.4523,122.4523,122.3608,122.3608,3748.0
2019-03-04 13:50:00,173.99,174.05,173.91,173.99,3487.0,122.3819,122.4241,122.3257,122.3819,3487.0
2019-03-04 13:55:00,174.07,174.18,174.0,174.06,3312.0,122.4382,122.5156,122.389,122.4312,3312.0
2019-03-04 14:00:00,174.06,174.11,174.0,174.08,3762.0,122.4312,122.4663,122.389,122.4452,3762.0
2019-03-04 14:05:00,174.07,174.19,174.07,174.13,3937.0,122.4382,122.5226,122.4382,122.4804,3937.0
2019-03-04 14:10:00,174.13,174.14,174.0,174.0,2327.0,122.4804,122.4874,122.389,122.389,2327.0
2019-03-04 14:15:00,173.94,174.11,173.92,174.09,5548.0,122.3468,122.4663,122.3327,122.4523,5548.0
2019-03-04 14:20:00,174.13,174.23,174.03,174.2,7792.0,122.4804,122.5507,122.4101,122.5296,7792.0
2019-03-04 14:25:00,174.22,174.48,174.19,174.43,4809.0,122.5437,122.7266,122.5226,122.6914,4809.0
2019-03-04 14:30:00,174.4,174.52,174.39,174.48,6896.0,122.6703,122.7547,122.6633,122.7266,6896.0
2019-03-04 14:35:00,174.48,174.59,174.44,174.57,5430.0,122.7266,122.804,122.6985,122.7899,5430.0
2019-03-04 14:40:00,174.52,174.6,174.48,174.58,4702.0,122.7547,122.811,122.7266,122.7969,4702.0
2019-03-04 14:45:00,174.57,174.62,174.54,174.56,4506.0,122.7899,122.8251,122.7688,122.7829,4506.0
2019-03-04 14:50:00,174.58,174.8,174.58,174.7,7344.0,122.7969,122.9517,122.7969,122.8813,7344.0
2019-03-04 14:55:00,174.75,174.78,174.63,174.68,6610.0,122.9165,122.9376,122.8321,122.8673,6610.0
2019-03-04 15:00:00,174.69,174.69,174.45,174.51,5411.0,122.8743,122.8743,122.7055,122.7477,5411.0
2019-03-04 15:05:00,174.38,174.61,174.38,174.54,6577.0,122.6563,122.818,122.6563,122.7688,6577.0
2019-03-04 15:10:00,174.51,174.7,174.48,174.56,11721.0,122.7477,122.8813,122.7266,122.7829,11721.0
2019-03-04 15:15:00,174.54,174.71,174.45,174.67,16655.0,122.7688,122.8884,122.7055,122.8602,16655.0
2019-03-04 15:20:00,174.68,175.0,174.64,174.97,22334.0,122.8673,123.0924,122.8391,123.0713,22334.0
2019-03-04 15:25:00,174.98,175.14,174.92,174.92,12144.0,123.0783,123.1908,123.0361,123.0361,12144.0
2019-03-04 15:30:00,174.87,175.42,174.8,175.37,17340.0,123.0009,123.3878,122.9517,123.3526,17340.0
2019-03-04 15:35:00,175.35,175.39,175.02,175.06,21528.0,123.3385,123.3667,123.1064,123.1346,21528.0
2019-03-04 15:40:00,175.09,175.3,175.09,175.24,20463.0,123.1557,123.3034,123.1557,123.2612,20463.0
2019-03-04 15:45:00,175.2,175.26,175.07,175.22,17619.0,123.233,123.2752,123.1416,123.2471,17619.0
2019-03-04 15:50:00,175.25,175.4,175.11,175.31,45655.0,123.2682,123.3737,123.1697,123.3104,45655.0
2019-03-04 15:55:00,175.31,175.38,175.1,175.26,133504.0,123.3104,123.3596,123.1627,123.2752,133504.0
2019-03-05 09:30:00,175.45,175.93,175.15,175.25,37583.0,123.4089,123.7465,123.1979,123.2682,37583.0
2019-03-05 09:35:00,175.29,175.76,174.98,175.1,50610.0,123.2963,123.6269,123.0783,123.1627,50610.0
2019-03-05 09:40:00,175.14,176.09,175.13,175.91,14110.0,123.1908,123.859,123.1838,123.7324,14110.0
2019-03-05 09:45:00,175.87,175.88,175.63,175.71,31405.0,123.7043,123.7113,123.5355,123.5918,31405.0
2019-03-05 09:50:00,175.72,176.13,175.65,176.0,36615.0,123.5988,123.8872,123.5496,123.7957,36615.0
2019-03-05 09:55:00,175.99,176.05,175.64,175.79,15800.0,123.7887,123.8309,123.5425,123.648,15800.0
2019-03-05 10:00:00,175.85,176.0,175.67,175.99,34241.0,123.6902,123.7957,123.5636,123.7887,34241.0
2019-03-05 10:05:00,175.97,176.04,175.79,175.89,14672.0,123.7746,123.8239,123.648,123.7184,14672.0
2019-03-05 10:10:00,175.91,176.19,175.76,176.03,10549.0,123.7324,123.9294,123.6269,123.8168,10549.0
2019-03-05 10:15:00,176.0,176.31,175.99,176.29,5400.0,123.7957,124.0138,123.7887,123.9997,5400.0
2019-03-05 10:20:00,176.31,176.58,176.31,176.57,5713.0,124.0138,124.2037,124.0138,124.1967,5713.0
2019-03-05 10:25:00,176.62,176.63,176.36,176.53,8662.0,124.2318,124.2389,124.049,124.1685,8662.0
2019-03-05 10:30:00,176.56,176.87,176.5,176.65,17024.0,124.1896,124.4077,124.1474,124.2529,17024.0
2019-03-05 10:35:00,176.62,176.62,176.52,176.55,5242.0,124.2318,124.2318,124.1615,124.1826,5242.0
2019-03-05 10:40:00,176.6,176.8,176.6,176.7,27578.0,124.2178,124.3584,124.2178,124.2881,27578.0
2019-03-05 10:45:00,176.72,176.83,176.7,176.83,12783.0,124.3022,124.3795,124.2881,124.3795,12783.0
2019-03-05 10:50:00,176.83,176.95,176.73,176.92,21364.0,124.3795,124.464,124.3092,124.4429,21364.0
2019-03-05 10:55:00,176.89,176.93,176.5,176.69,22197.0,124.4218,124.4499,124.1474,124.2811,22197.0
2019-03-05 11:00:00,176.69,176.86,176.61,176.85,7929.0,124.2811,124.4006,124.2248,124.3936,7929.0
2019-03-05 11:05:00,176.84,176.97,176.74,176.96,6221.0,124.3866,124.478,124.3162,124.471,6221.0
2019-03-05 11:10:00,176.98,177.17,176.97,177.07,5030.0,124.4851,124.6187,124.478,124.5484,5030.0
2019-03-05 11:15:00,177.05,177.13,177.0,177.07,6321.0,124.5343,124.5906,124.4991,124.5484,6321.0
2019-03-05 11:20:00,177.07,177.16,176.87,177.08,19521.0,124.5484,124.6117,124.4077,124.5554,19521.0
2019-03-05 11:25:00,177.05,177.14,176.93,176.99,11266.0,124.5343,124.5976,124.4499,124.4921,11266.0
2019-03-05 11:30:00,177.0,177.1,176.99,177.1,4101.0,124.4991,124.5695,124.4921,124.5695,4101.0
2019-03-05 11:35:00,177.05,177.14,177.01,177.02,5416.0,124.5343,124.5976,124.5062,124.5132,5416.0
2019-03-05 11:40:00,177.02,177.06,176.94,177.02,6869.0,124.5132,124.5413,124.4569,124.5132,6869.0
2019-03-05 11:45:00,177.0,177.0,176.78,176.88,4903.0,124.4991,124.4991,124.3444,124.4147,4903.0
2019-03-05 11:50:00,176.91,177.0,176.87,176.92,7352.0,124.4358,124.4991,124.4077,124.4429,7352.0
2019-03-05 11:55:00,176.9,177.0,176.86,177.0,4354.0,124.4288,124.4991,124.4006,124.4991,4354.0
2019-03-05 12:00:00,176.97,177.12,176.93,177.04,5383.0,124.478,124.5835,124.4499,124.5273,5383.0
2019-03-05 12:05:00,176.99,177.03,176.95,176.97,4495.0,124.4921,124.5202,124.464,124.478,4495.0
2019-03-05 12:10:00,176.95,176.96,176.87,176.94,4710.0,124.464,124.471,124.4077,124.4569,4710.0
2019-03-05 12:15:00,176.93,176.97,176.88,176.9,3800.0,124.4499,124.478,124.4147,124.4288,3800.0
2019-03-05 12:20:00,176.91,176.96,176.8,176.8,5427.0,124.4358,124.471,124.3584,124.3584,5427.0
2019-03-05 12:25:00,176.81,176.82,176.74,176.77,7848.0,124.3655,124.3725,124.3162,124.3373,7848.0
2019-03-05 12:30:00,176.76,176.76,176.57,176.57,4797.0,124.3303,124.3303,124.1967,124.1967,4797.0
2019-03-05 12:35:00,176.53,176.59,176.44,176.47,4904.0,124.1685,124.2107,124.1052,124.1263,4904.0
2019-03-05 12:40:00,176.45,176.47,176.39,176.44,1900.0,124.1123,124.1263,124.0701,124.1052,1900.0
2019-03-05 12:45:00,176.41,176.47,176.4,176.43,2700.0,124.0841,124.1263,124.0771,124.0982,2700.0
2019-03-05 12:50:00,176.42,176.58,176.4,176.58,7447.0,124.0912,124.2037,124.0771,124.2037,7447.0
2019-03-05 12:55:00,176.61,176.63,176.51,176.55,6818.0,124.2248,124.2389,124.1545,124.1826,6818.0
2019-03-05 13:00:00,176.57,176.57,176.51,176.52,5924.0,124.1967,124.1967,124.1545,124.1615,5924.0
2019-03-05 13:05:00,176.54,176.54,176.39,176.39,3900.0,124.1756,124.1756,124.0701,124.0701,3900.0
2019-03-05 13:10:00,176.42,176.52,176.42,176.51,7288.0,124.0912,124.1615,124.0912,124.1545,7288.0
2019-03-05 13:15:00,176.56,176.57,176.37,176.37,4529.0,124.1896,124.1967,124.056,124.056,4529.0
2019-03-05 13:20:00,176.4,176.41,176.32,176.32,2288.0,124.0771,124.0841,124.0208,124.0208,2288.0
2019-03-05 13:25:00,176.32,176.34,176.15,176.15,4441.0,124.0208,124.0349,123.9012,123.9012,4441.0
2019-03-05 13:30:00,176.14,176.17,176.12,176.13,2305.0,123.8942,123.9153,123.8801,123.8872,2305.0
2019-03-05 13:35:00,176.15,176.24,176.15,176.24,3961.0,123.9012,123.9646,123.9012,123.9646,3961.0
2019-03-05 13:40:00,176.2,176.38,176.2,176.32,6701.0,123.9364,124.063,123.9364,124.0208,6701.0
2019-03-05 13:45:00,176.35,176.43,176.31,176.43,4696.0,124.0419,124.0982,124.0138,124.0982,4696.0
2019-03-05 13:50:00,176.43,176.51,176.43,176.46,2546.0,124.0982,124.1545,124.0982,124.1193,2546.0
2019-03-05 13:55:00,176.51,176.52,176.39,176.39,3735.0,124.1545,124.1615,124.0701,124.0701,3735.0
2019-03-05 14:00:00,176.36,176.45,176.34,176.4,10888.0,124.049,124.1123,124.0349,124.0771,10888.0
2019-03-05 14:05:00,176.38,176.49,176.38,176.49,3208.0,124.063,124.1404,124.063,124.1404,3208.0
2019-03-05 14:10:00,176.48,176.49,176.38,176.43,4957.0,124.1334,124.1404,124.063,124.0982,4957.0
2019-03-05 14:15:00,176.44,176.51,176.44,176.51,1500.0,124.1052,124.1545,124.1052,124.1545,1500.0
2019-03-05 14:20:00,176.56,176.69,176.56,176.69,2601.0,124.1896,124.2811,124.1896,124.2811,2601.0
2019-03-05 14:25:00,176.72,176.83,176.69,176.72,4662.0,124.3022,124.3795,124.2811,124.3022,4662.0
2019-03-05 14:30:00,176.74,176.87,176.71,176.82,4636.0,124.3162,124.4077,124.2951,124.3725,4636.0
2019-03-05 14:35:00,176.81,176.82,176.71,176.77,3868.0,124.3655,124.3725,124.2951,124.3373,3868.0
2019-03-05 14:40:00,176.78,176.89,176.78,176.89,4070.0,124.3444,124.4218,124.3444,124.4218,4070.0
2019-03-05 14:45:00,176.9,177.0,176.9,176.98,3905.0,124.4288,124.4991,124.4288,124.4851,3905.0
2019-03-05 14:50:00,176.97,176.99,176.87,176.92,3986.0,124.478,124.4921,124.4077,124.4429,3986.0
2019-03-05 14:55:00,176.93,177.01,176.89,176.89,7613.0,124.4499,124.5062,124.4218,124.4218,7613.0
2019-03-05 15:00:00,176.87,176.88,176.8,176.82,4068.0,124.4077,124.4147,124.3584,124.3725,4068.0
2019-03-05 15:05:00,176.84,176.86,176.73,176.8,8954.0,124.3866,124.4006,124.3092,124.3584,8954.0
2019-03-05 15:10:00,176.86,176.86,176.69,176.73,5578.0,124.4006,124.4006,124.2811,124.3092,5578.0
2019-03-05 15:15:00,176.72,176.8,176.69,176.75,4969.0,124.3022,124.3584,124.2811,124.3233,4969.0
2019-03-05 15:20:00,176.75,176.75,176.67,176.67,6404.0,124.3233,124.3233,124.267,124.267,6404.0
2019-03-05 15:25:00,176.67,176.67,176.53,176.63,6684.0,124.267,124.267,124.1685,124.2389,6684.0
2019-03-05 15:30:00,176.64,176.81,176.64,176.76,10774.0,124.2459,124.3655,124.2459,124.3303,10774.0
2019-03-05 15:35:00,176.75,176.77,176.58,176.61,12270.0,124.3233,124.3373,124.2037,124.2248,12270.0
2019-03-05 15:40:00,176.61,176.69,176.5,176.56,14167.0,124.2248,124.2811,124.1474,124.1896,14167.0
2019-03-05 15:45:00,176.59,176.8,176.53,176.8,13611.0,124.2107,124.3584,124.1685,124.3584,13611.0
2019-03-05 15:50:00,176.79,176.82,176.66,176.7,31643.0,124.3514,124.3725,124.26,124.2881,31643.0
2019-03-05 15:55:00,176.7,176.76,176.15,176.4,111386.0,124.2881,124.3303,123.9012,124.0771,111386.0
2019-03-06 09:30:00,176.48,176.67,176.13,176.14,15311.0,124.1334,124.267,123.8872,123.8942,15311.0
2019-03-06 09:35:00,176.32,177.25,176.31,177.19,9683.0,124.0208,124.675,124.0138,124.6328,9683.0
2019-03-06 09:40:00,177.17,177.5,177.04,177.45,59741.0,124.6187,124.8508,124.5273,124.8156,59741.0
2019-03-06 09:45:00,177.45,177.89,177.4,177.43,57242.0,124.8156,125.1251,124.7805,124.8016,57242.0
2019-03-06 09:50:00,177.44,177.57,176.83,177.2,28075.0,124.8086,124.9001,124.3795,124.6398,28075.0
2019-03-06 09:55:00,177.2,177.34,177.07,177.34,13630.0,124.6398,124.7383,124.5484,124.7383,13630.0
2019-03-06 10:00:00,177.3,177.32,177.05,177.05,8111.0,124.7101,124.7242,124.5343,124.5343,8111.0
2019-03-06 10:05:00,177.06,177.3,177.06,177.23,6864.0,124.5413,124.7101,124.5413,124.6609,6864.0
2019-03-06 10:10:00,177.19,177.26,177.0,177.2,13680.0,124.6328,124.682,124.4991,124.6398,13680.0
2019-03-06 10:15:00,177.22,177.25,177.08,177.15,9517.0,124.6539,124.675,124.5554,124.6046,9517.0
2019-03-06 10:20:00,177.17,177.23,177.11,177.13,23805.0,124.6187,124.6609,124.5765,124.5906,23805.0
2019-03-06 10:25:00,177.13,177.42,177.11,177.42,12863.0,124.5906,124.7945,124.5765,124.7945,12863.0
2019-03-06 10:30:00,177.39,177.5,177.16,177.21,11937.0,124.7734,124.8508,124.6117,124.6468,11937.0
2019-03-06 10:35:00,177.17,177.17,176.9,176.91,6778.0,124.6187,124.6187,124.4288,124.4358,6778.0
2019-03-06 10:40:00,176.84,177.17,176.79,177.13,21046.0,124.3866,124.6187,124.3514,124.5906,21046.0
2019-03-06 10:45:00,177.13,177.47,177.12,177.47,6831.0,124.5906,124.8297,124.5835,124.8297,6831.0
2019-03-06 10:50:00,177.49,177.5,177.39,177.5,6851.0,124.8438,124.8508,124.7734,124.8508,6851.0
2019-03-06 10:55:00,177.47,177.68,177.42,177.49,26414.0,124.8297,124.9774,124.7945,124.8438,26414.0
2019-03-06 11:00:00,177.49,177.57,177.44,177.56,13700.0,124.8438,124.9001,124.8086,124.893,13700.0
2019-03-06 11:05:00,177.54,177.54,177.27,177.31,12710.0,124.879,124.879,124.689,124.7172,12710.0
2019-03-06 11:10:00,177.28,177.53,177.24,177.4,14827.0,124.6961,124.8719,124.6679,124.7805,14827.0
2019-03-06 11:15:00,177.38,177.54,177.38,177.51,8503.0,124.7664,124.879,124.7664,124.8578,8503.0
2019-03-06 11:20:00,177.49,177.55,177.31,177.34,8427.0,124.8438,124.886,124.7172,124.7383,8427.0
2019-03-06 11:25:00,177.34,177.38,177.07,177.17,7909.0,124.7383,124.7664,124.5484,124.6187,7909.0
2019-03-06 11:30:00,177.15,177.31,177.14,177.28,9055.0,124.6046,124.7172,124.5976,124.6961,9055.0
2019-03-06 11:35:00,177.27,177.54,177.25,177.46,11166.0,124.689,124.879,124.675,124.8227,11166.0
2019-03-06 11:40:00,177.48,177.6,177.47,177.53,7276.0,124.8367,124.9212,124.8297,124.8719,7276.0
2019-03-06 11:45:00,177.56,177.66,177.56,177.59,6902.0,124.893,124.9634,124.893,124.9141,6902.0
2019-03-06 11:50:00,177.5,177.5,177.34,177.49,8540.0,124.8508,124.8508,124.7383,124.8438,8540.0
2019-03-06 11:55:00,177.48,177.77,177.46,177.76,6517.0,124.8367,125.0407,124.8227,125.0337,6517.0
2019-03-06 12:00:00,177.7,177.87,177.69,177.87,6526.0,124.9915,125.1111,124.9845,125.1111,6526.0
2019-03-06 12:05:00,177.89,178.11,177.86,178.0,4200.0,125.1251,125.2799,125.104,125.2025,4200.0
2019-03-06 12:10:00,178.02,178.02,177.39,177.41,5915.0,125.2166,125.2166,124.7734,124.7875,5915.0
2019-03-06 12:15:00,177.41,177.5,177.14,177.16,5430.0,124.7875,124.8508,124.5976,124.6117,5430.0
2019-03-06 12:20:00,177.17,177.22,176.98,176.98,9058.0,124.6187,124.6539,124.4851,124.4851,9058.0
2019-03-06 12:25:00,177.05,177.06,176.75,176.75,12717.0,124.5343,124.5413,124.3233,124.3233,12717.0
2019-03-06 12:30:00,176.71,176.95,176.71,176.95,5531.0,124.2951,124.464,124.2951,124.464,5531.0
2019-03-06 12:35:00,176.93,177.08,176.93,177.02,7336.0,124.4499,124.5554,124.4499,124.5132,7336.0
2019-03-06 12:40:00,177.01,177.01,176.65,176.69,8709.0,124.5062,124.5062,124.2529,124.2811,8709.0
2019-03-06 12:45:00,176.75,176.75,176.43,176.54,13737.0,124.3233,124.3233,124.0982,124.1756,13737.0
2019-03-06 12:50:00,176.54,176.56,176.23,176.33,9167.0,124.1756,124.1896,123.9575,124.0279,9167.0
2019-03-06 12:55:00,176.35,176.49,176.32,176.49,11704.0,124.0419,124.1404,124.0208,124.1404,11704.0
2019-03-06 13:00:00,176.5,176.6,176.33,176.35,2501.0,124.1474,124.2178,124.0279,124.0419,2501.0
2019-03-06 13:05:00,176.35,176.52,176.34,176.47,9943.0,124.0419,124.1615,124.0349,124.1263,9943.0
2019-03-06 13:10:00,176.41,176.45,176.19,176.29,5646.0,124.0841,124.1123,123.9294,123.9997,5646.0
2019-03-06 13:15:00,176.33,176.39,176.24,176.24,2100.0,124.0279,124.0701,123.9646,123.9646,2100.0
2019-03-06 13:20:00,176.21,176.27,176.09,176.27,4534.0,123.9434,123.9857,123.859,123.9857,4534.0
2019-03-06 13:25:00,176.24,176.46,176.19,176.29,6140.0,123.9646,124.1193,123.9294,123.9997,6140.0
2019-03-06 13:30:00,176.35,176.5,176.35,176.35,2564.0,124.0419,124.1474,124.0419,124.0419,2564.0
2019-03-06 13:35:00,176.33,176.62,176.32,176.61,6852.0,124.0279,124.2318,124.0208,124.2248,6852.0
2019-03-06 13:40:00,176.61,176.61,176.49,176.53,3607.0,124.2248,124.2248,124.1404,124.1685,3607.0
2019-03-06 13:45:00,176.52,176.52,176.41,176.43,3497.0,124.1615,124.1615,124.0841,124.0982,3497.0
2019-03-06 13:50:00,176.43,176.43,176.33,176.38,4037.0,124.0982,124.0982,124.0279,124.063,4037.0
2019-03-06 13:55:00,176.48,176.52,176.43,176.49,4998.0,124.1334,124.1615,124.0982,124.1404,4998.0
2019-03-06 14:00:00,176.53,176.56,176.46,176.47,5507.0,124.1685,124.1896,124.1193,124.1263,5507.0
2019-03-06 14:05:00,176.46,176.58,176.4,176.4,6174.0,124.1193,124.2037,124.0771,124.0771,6174.0
2019-03-06 14:10:00,176.39,176.46,176.32,176.34,8254.0,124.0701,124.1193,124.0208,124.0349,8254.0
2019-03-06 14:15:00,176.36,176.48,176.32,176.38,12271.0,124.049,124.1334,124.0208,124.063,12271.0
2019-03-06 14:20:00,176.41,176.5,176.38,176.48,8870.0,124.0841,124.1474,124.063,124.1334,8870.0
2019-03-06 14:25:00,176.48,176.68,176.48,176.62,12199.0,124.1334,124.274,124.1334,124.2318,12199.0
2019-03-06 14:30:00,176.61,176.67,176.47,176.47,8735.0,124.2248,124.267,124.1263,124.1263,8735.0
2019-03-06 14:35:00,176.51,176.52,176.32,176.35,10513.0,124.1545,124.1615,124.0208,124.0419,10513.0
2019-03-06 14:40:00,176.35,176.37,176.32,176.35,8615.0,124.0419,124.056,124.0208,124.0419,8615.0
2019-03-06 14:45:00,176.33,176.36,176.18,176.22,11160.0,124.0279,124.049,123.9223,123.9505,11160.0
2019-03-06 14:50:00,176.22,176.39,176.21,176.29,9521.0,123.9505,124.0701,123.9434,123.9997,9521.0
2019-03-06 14:55:00,176.3,176.48,176.28,176.36,12571.0,124.0068,124.1334,123.9927,124.049,12571.0
2019-03-06 15:00:00,176.38,176.54,176.2,176.23,12371.0,124.063,124.1756,123.9364,123.9575,12371.0
2019-03-06 15:05:00,176.24,176.41,176.24,176.32,10446.0,123.9646,124.0841,123.9646,124.0208,10446.0
2019-03-06 15:10:00,176.29,176.37,176.12,176.18,10392.0,123.9997,124.056,123.8801,123.9223,10392.0
2019-03-06 15:15:00,176.18,176.25,176.1,176.25,11147.0,123.9223,123.9716,123.8661,123.9716,11147.0
2019-03-06 15:20:00,176.27,176.32,176.18,176.28,8106.0,123.9857,124.0208,123.9223,123.9927,8106.0
2019-03-06 15:25:00,176.35,176.35,176.15,176.15,10685.0,124.0419,124.0419,123.9012,123.9012,10685.0
2019-03-06 15:30:00,176.16,176.81,176.16,176.8,48249.0,123.9083,124.3655,123.9083,124.3584,48249.0
2019-03-06 15:35:00,176.8,176.8,176.54,176.68,43513.0,124.3584,124.3584,124.1756,124.274,43513.0
2019-03-06 15:40:00,176.67,176.85,176.62,176.67,45063.0,124.267,124.3936,124.2318,124.267,45063.0
2019-03-06 15:45:00,176.65,176.65,176.41,176.53,33083.0,124.2529,124.2529,124.0841,124.1685,33083.0
2019-03-06 15:50:00,176.55,176.69,176.4,176.42,54381.0,124.1826,124.2811,124.0771,124.0912,54381.0
2019-03-06 15:55:00,176.43,176.6,176.34,176.38,82237.0,124.0982,124.2178,124.0349,124.063,82237.0
2019-03-07 09:30:00,176.17,176.79,176.04,176.21,15720.0,123.9153,124.3514,123.8239,123.9434,15720.0
2019-03-07 09:35:00,176.37,177.22,176.29,177.05,5492.0,124.056,124.6539,123.9997,124.5343,5492.0
2019-03-07 09:40:00,177.11,177.34,176.61,176.76,17650.0,124.5765,124.7383,124.2248,124.3303,17650.0
2019-03-07 09:45:00,176.71,176.84,176.33,176.45,10569.0,124.2951,124.3866,124.0279,124.1123,10569.0
2019-03-07 09:50:00,176.46,176.5,176.19,176.43,6944.0,124.1193,124.1474,123.9294,124.0982,6944.0
2019-03-07 09:55:00,176.28,176.64,175.87,176.64,7268.0,123.9927,124.2459,123.7043,124.2459,7268.0
2019-03-07 10:00:00,176.64,176.99,176.52,176.56,6901.0,124.2459,124.4921,124.1615,124.1896,6901.0
2019-03-07 10:05:00,176.61,176.91,176.35,176.35,5500.0,124.2248,124.4358,124.0419,124.0419,5500.0
2019-03-07 10:10:00,176.43,176.54,176.18,176.4,7616.0,124.0982,124.1756,123.9223,124.0771,7616.0
2019-03-07 10:15:00,176.4,176.46,176.06,176.11,16105.0,124.0771,124.1193,123.8379,123.8731,16105.0
2019-03-07 10:20:00,176.11,176.49,176.01,176.28,8941.0,123.8731,124.1404,123.8028,123.9927,8941.0
2019-03-07 10:25:00,176.31,176.43,176.3,176.32,6602.0,124.0138,124.0982,124.0068,124.0208,6602.0
2019-03-07 10:30:00,176.3,176.57,176.3,176.46,4151.0,124.0068,124.1967,124.0068,124.1193,4151.0
2019-03-07 10:35:00,176.48,176.84,176.47,176.55,14205.0,124.1334,124.3866,124.1263,124.1826,14205.0
2019-03-07 10:40:00,176.54,176.59,176.24,176.25,27238.0,124.1756,124.2107,123.9646,123.9716,27238.0
2019-03-07 10:45:00,176.25,176.7,176.23,176.59,13324.0,123.9716,124.2881,123.9575,124.2107,13324.0
2019-03-07 10:50:00,176.49,176.51,176.41,176.48,8716.0,124.1404,124.1545,124.0841,124.1334,8716.0
2019-03-07 10:55:00,176.48,176.85,176.43,176.85,13831.0,124.1334,124.3936,124.0982,124.3936,13831.0
2019-03-07 11:00:00,176.89,177.03,176.67,176.74,16588.0,124.4218,124.5202,124.267,124.3162,16588.0
2019-03-07 11:05:00,176.78,176.8,176.6,176.66,11296.0,124.3444,124.3584,124.2178,124.26,11296.0
2019-03-07 11:10:00,176.67,176.74,176.49,176.63,25665.0,124.267,124.3162,124.1404,124.2389,25665.0
2019-03-07 11:15:00,176.67,176.68,176.46,176.47,5868.0,124.267,124.274,124.1193,124.1263,5868.0
2019-03-07 11:20:00,176.45,176.55,176.38,176.5,6825.0,124.1123,124.1826,124.063,124.1474,6825.0
2019-03-07 11:25:00,176.54,176.66,176.52,176.66,2100.0,124.1756,124.26,124.1615,124.26,2100.0
2019-03-07 11:30:00,176.73,176.93,176.72,176.93,6777.0,124.3092,124.4499,124.3022,124.4499,6777.0
2019-03-07 11:35:00,176.99,177.01,176.76,176.81,6571.0,124.4921,124.5062,124.3303,124.3655,6571.0
2019-03-07 11:40:00,176.76,176.76,176.64,176.73,4300.0,124.3303,124.3303,124.2459,124.3092,4300.0
2019-03-07 11:45:00,176.73,176.76,176.49,176.63,18957.0,124.3092,124.3303,124.1404,124.2389,18957.0
2019-03-07 11:50:00,176.64,176.72,176.53,176.63,18775.0,124.2459,124.3022,124.1685,124.2389,18775.0
2019-03-07 11:55:00,176.63,176.7,176.53,176.61,20006.0,124.2389,124.2881,124.1685,124.2248,20006.0
2019-03-07 12:00:00,176.64,176.64,176.43,176.53,18590.0,124.2459,124.2459,124.0982,124.1685,18590.0
2019-03-07 12:05:00,176.53,176.74,176.51,176.7,20185.0,124.1685,124.3162,124.1545,124.2881,20185.0
2019-03-07 12:10:00,176.7,176.7,176.62,176.65,15923.0,124.2881,124.2881,124.2318,124.2529,15923.0
2019-03-07 12:15:00,176.68,176.7,176.6,176.65,13517.0,124.274,124.2881,124.2178,124.2529,13517.0
2019-03-07 12:20:00,176.61,176.65,176.53,176.6,6153.0,124.2248,124.2529,124.1685,124.2178,6153.0
2019-03-07 12:25:00,176.59,177.0,176.56,176.96,7964.0,124.2107,124.4991,124.1896,124.471,7964.0
2019-03-07 12:30:00,176.92,176.99,176.73,176.94,8253.0,124.4429,124.4921,124.3092,124.4569,8253.0
2019-03-07 12:35:00,176.96,176.99,176.88,176.97,2725.0,124.471,124.4921,124.4147,124.478,2725.0
2019-03-07 12:40:00,176.99,177.02,176.95,177.01,15704.0,124.4921,124.5132,124.464,124.5062,15704.0
2019-03-07 12:45:00,177.0,177.25,176.98,177.25,21055.0,124.4991,124.675,124.4851,124.675,21055.0
2019-03-07 12:50:00,177.27,177.52,177.25,177.52,5800.0,124.689,124.8649,124.675,124.8649,5800.0
2019-03-07 12:55:00,177.47,177.59,177.43,177.43,5708.0,124.8297,124.9141,124.8016,124.8016,5708.0
2019-03-07 13:00:00,177.44,177.47,177.35,177.46,4363.0,124.8086,124.8297,124.7453,124.8227,4363.0
2019-03-07 13:05:00,177.47,177.62,177.39,177.45,7849.0,124.8297,124.9352,124.7734,124.8156,7849.0
2019-03-07 13:10:00,177.4,177.43,177.21,177.22,12260.0,124.7805,124.8016,124.6468,124.6539,12260.0
2019-03-07 13:15:00,177.22,177.29,177.05,177.11,10999.0,124.6539,124.7031,124.5343,124.5765,10999.0
2019-03-07 13:20:00,177.16,177.16,177.01,177.1,18460.0,124.6117,124.6117,124.5062,124.5695,18460.0
2019-03-07 13:25:00,177.13,177.21,177.04,177.21,7345.0,124.5906,124.6468,124.5273,124.6468,7345.0
2019-03-07 13:30:00,177.2,177.21,176.89,176.89,6786.0,124.6398,124.6468,124.4218,124.4218,6786.0
2019-03-07 13:35:00,176.89,176.93,176.79,176.89,10098.0,124.4218,124.4499,124.3514,124.4218,10098.0
2019-03-07 13:40:00,176.89,177.1,176.89,177.0,14695.0,124.4218,124.5695,124.4218,124.4991,14695.0
2019-03-07 13:45:00,176.98,177.08,176.96,177.05,4901.0,124.4851,124.5554,124.471,124.5343,4901.0
2019-03-07 13:50:00,177.07,177.07,176.94,177.0,7628.0,124.5484,124.5484,124.4569,124.4991,7628.0
2019-03-07 13:55:00,176.98,176.99,176.88,176.91,2874.0,124.4851,124.4921,124.4147,124.4358,2874.0
2019-03-07 14:00:00,176.9,177.02,176.84,176.87,7561.0,124.4288,124.5132,124.3866,124.4077,7561.0
2019-03-07 14:05:00,176.86,176.87,176.69,176.69,9023.0,124.4006,124.4077,124.2811,124.2811,9023.0
2019-03-07 14:10:00,176.72,176.84,176.68,176.78,11254.0,124.3022,124.3866,124.274,124.3444,11254.0
2019-03-07 14:15:00,176.76,176.76,176.34,176.43,6523.0,124.3303,124.3303,124.0349,124.0982,6523.0
2019-03-07 14:20:00,176.44,176.58,176.15,176.2,13657.0,124.1052,124.2037,123.9012,123.9364,13657.0
2019-03-07 14:25:00,176.24,176.52,176.23,176.51,7472.0,123.9646,124.1615,123.9575,124.1545,7472.0
2019-03-07 14:30:00,176.53,176.54,176.35,176.4,9175.0,124.1685,124.1756,124.0419,124.0771,9175.0
2019-03-07 14:35:00,176.42,176.49,176.4,176.44,8385.0,124.0912,124.1404,124.0771,124.1052,8385.0
2019-03-07 14:40:00,176.45,176.58,176.45,176.52,8695.0,124.1123,124.2037,124.1123,124.1615,8695.0
2019-03-07 14:45:00,176.53,176.54,176.24,176.29,12163.0,124.1685,124.1756,123.9646,123.9997,12163.0
2019-03-07 14:50:00,176.28,176.41,176.17,176.28,10068.0,123.9927,124.0841,123.9153,123.9927,10068.0
2019-03-07 14:55:00,176.31,176.32,176.09,176.14,10235.0,124.0138,124.0208,123.859,123.8942,10235.0
2019-03-07 15:00:00,176.09,176.1,175.8,175.89,12408.0,123.859,123.8661,123.6551,123.7184,12408.0
2019-03-07 15:05:00,175.87,176.04,175.84,176.02,5638.0,123.7043,123.8239,123.6832,123.8098,5638.0
2019-03-07 15:10:00,176.0,176.05,175.87,176.0,8365.0,123.7957,123.8309,123.7043,123.7957,8365.0
2019-03-07 15:15:00,176.03,176.09,175.92,176.09,5385.0,123.8168,123.859,123.7395,123.859,5385.0
2019-03-07 15:20:00,176.1,176.27,176.04,176.23,8782.0,123.8661,123.9857,123.8239,123.9575,8782.0
2019-03-07 15:25:00,176.27,176.36,175.9,175.9,12662.0,123.9857,124.049,123.7254,123.7254,12662.0
2019-03-07 15:30:00,175.92,176.02,175.79,175.79,15774.0,123.7395,123.8098,123.648,123.648,15774.0
2019-03-07 15:35:00,175.78,175.97,175.78,175.87,19741.0,123.641,123.7746,123.641,123.7043,19741.0
2019-03-07 15:40:00,175.9,175.96,175.24,175.29,43218.0,123.7254,123.7676,123.2612,123.2963,43218.0
2019-03-07 15:45:00,175.27,175.37,174.95,174.98,51420.0,123.2823,123.3526,123.0572,123.0783,51420.0
2019-03-07 15:50:00,174.95,175.08,174.76,174.94,57536.0,123.0572,123.1486,122.9235,123.0501,57536.0
2019-03-07 15:55:00,174.95,175.45,174.75,175.39,99081.0,123.0572,123.4089,122.9165,123.3667,99081.0
2019-03-08 09:30:00,175.0,176.1,174.58,175.59,17363.0,123.0924,123.8661,122.7969,123.5073,17363.0
2019-03-08 09:35:00,175.71,176.22,175.43,176.08,11899.0,123.5918,123.9505,123.3948,123.852,11899.0
2019-03-08 09:40:00,176.12,176.21,175.43,175.55,11631.0,123.8801,123.9434,123.3948,123.4792,11631.0
2019-03-08 09:45:00,175.5,175.71,175.2,175.23,13111.0,123.444,123.5918,123.233,123.2541,13111.0
2019-03-08 09:50:00,175.23,175.35,174.8,175.03,23462.0,123.2541,123.3385,122.9517,123.1135,23462.0
2019-03-08 09:55:00,175.01,175.37,174.95,175.08,4880.0,123.0994,123.3526,123.0572,123.1486,4880.0
2019-03-08 10:00:00,175.09,175.27,174.95,175.04,6542.0,123.1557,123.2823,123.0572,123.1205,6542.0
2019-03-08 10:05:00,175.1,175.2,174.9,175.06,3207.0,123.1627,123.233,123.022,123.1346,3207.0
2019-03-08 10:10:00,175.09,175.18,174.87,174.9,4641.0,123.1557,123.219,123.0009,123.022,4641.0
2019-03-08 10:15:00,174.93,174.94,173.96,174.01,12077.0,123.0431,123.0501,122.3608,122.396,12077.0
2019-03-08 10:20:00,174.07,174.07,173.54,173.89,19374.0,122.4382,122.4382,122.0654,122.3116,19374.0
2019-03-08 10:25:00,173.91,174.1,173.9,174.0,11120.0,122.3257,122.4593,122.3186,122.389,11120.0
2019-03-08 10:30:00,174.08,174.21,173.85,173.89,8559.0,122.4452,122.5367,122.2835,122.3116,8559.0
2019-03-08 10:35:00,173.89,173.99,173.76,173.89,6477.0,122.3116,122.3819,122.2202,122.3116,6477.0
2019-03-08 10:40:00,173.74,174.06,173.74,174.0,7640.0,122.2061,122.4312,122.2061,122.389,7640.0
2019-03-08 10:45:00,174.0,174.06,173.81,173.83,10213.0,122.389,122.4312,122.2553,122.2694,10213.0
2019-03-08 10:50:00,173.79,173.83,173.61,173.77,8673.0,122.2413,122.2694,122.1146,122.2272,8673.0
2019-03-08 10:55:00,173.83,174.03,173.69,174.03,5776.0,122.2694,122.4101,122.1709,122.4101,5776.0
2019-03-08 11:00:00,173.97,174.03,173.83,173.88,5526.0,122.3679,122.4101,122.2694,122.3046,5526.0
2019-03-08 11:05:00,173.97,174.14,173.94,174.11,3200.0,122.3679,122.4874,122.3468,122.4663,3200.0
2019-03-08 11:10:00,174.15,174.15,173.94,174.0,18406.0,122.4945,122.4945,122.3468,122.389,18406.0
2019-03-08 11:15:00,173.98,174.16,173.91,174.06,6570.0,122.3749,122.5015,122.3257,122.4312,6570.0
2019-03-08 11:20:00,174.0,174.08,174.0,174.04,7574.0,122.389,122.4452,122.389,122.4171,7574.0
2019-03-08 11:25:00,174.04,174.13,173.93,174.04,9200.0,122.4171,122.4804,122.3397,122.4171,9200.0
2019-03-08 11:30:00,174.05,174.28,174.05,174.18,11556.0,122.4241,122.5859,122.4241,122.5156,11556.0
2019-03-08 11:35:00,174.17,174.17,173.98,174.0,8148.0,122.5085,122.5085,122.3749,122.389,8148.0
2019-03-08 11:40:00,174.02,174.05,173.94,174.0,8770.0,122.403,122.4241,122.3468,122.389,8770.0
2019-03-08 11:45:00,174.02,174.26,174.0,174.19,11586.0,122.403,122.5718,122.389,122.5226,11586.0
2019-03-08 11:50:00,174.25,174.45,174.18,174.38,2399.0,122.5648,122.7055,122.5156,122.6563,2399.0
2019-03-08 11:55:00,174.39,174.42,174.15,174.15,6073.0,122.6633,122.6844,122.4945,122.4945,6073.0
2019-03-08 12:00:00,174.14,174.14,173.96,174.0,5591.0,122.4874,122.4874,122.3608,122.389,5591.0
2019-03-08 12:05:00,173.99,174.04,173.96,174.02,3765.0,122.3819,122.4171,122.3608,122.403,3765.0
2019-03-08 12:10:00,174.02,174.07,173.95,174.02,5003.0,122.403,122.4382,122.3538,122.403,5003.0
2019-03-08 12:15:00,174.02,174.09,173.88,173.92,6800.0,122.403,122.4523,122.3046,122.3327,6800.0
2019-03-08 12:20:00,173.95,173.98,173.78,173.82,3425.0,122.3538,122.3749,122.2342,122.2624,3425.0
2019-03-08 12:25:00,173.88,174.07,173.88,173.99,5215.0,122.3046,122.4382,122.3046,122.3819,5215.0
2019-03-08 12:30:00,174.04,174.09,173.91,173.91,8479.0,122.4171,122.4523,122.3257,122.3257,8479.0
2019-03-08 12:35:00,173.9,173.94,173.85,173.85,3150.0,122.3186,122.3468,122.2835,122.2835,3150.0
2019-03-08 12:40:00,173.85,173.92,173.78,173.87,3062.0,122.2835,122.3327,122.2342,122.2975,3062.0
2019-03-08 12:45:00,173.94,174.02,173.93,174.0,12814.0,122.3468,122.403,122.3397,122.389,12814.0
2019-03-08 12:50:00,173.99,173.99,173.5,173.97,218399.0,122.3819,122.3819,122.0373,122.3679,218399.0
2019-03-08 12:55:00,174.02,174.11,173.81,173.97,30271.0,122.403,122.4663,122.2553,122.3679,30271.0
2019-03-08 13:00:00,174.01,174.35,174.01,174.21,19729.0,122.396,122.6352,122.396,122.5367,19729.0
2019-03-08 13:05:00,174.25,174.34,174.07,174.18,14205.0,122.5648,122.6281,122.4382,122.5156,14205.0
2019-03-08 13:10:00,174.21,174.25,174.15,174.22,8300.0,122.5367,122.5648,122.4945,122.5437,8300.0
2019-03-08 13:15:00,174.25,174.25,174.05,174.07,11949.0,122.5648,122.5648,122.4241,122.4382,11949.0
2019-03-08 13:20:00,174.05,174.05,173.79,173.85,12526.0,122.4241,122.4241,122.2413,122.2835,12526.0
2019-03-08 13:25:00,173.81,174.02,173.78,173.99,4604.0,122.2553,122.403,122.2342,122.3819,4604.0
2019-03-08 13:30:00,173.95,174.04,173.93,173.94,5900.0,122.3538,122.4171,122.3397,122.3468,5900.0
2019-03-08 13:35:00,173.96,173.96,173.66,173.74,6501.0,122.3608,122.3608,122.1498,122.2061,6501.0
2019-03-08 13:40:00,173.76,173.83,173.73,173.75,4751.0,122.2202,122.2694,122.1991,122.2131,4751.0
2019-03-08 13:45:00,173.76,173.77,173.7,173.77,2925.0,122.2202,122.2272,122.178,122.2272,2925.0
2019-03-08 13:50:00,173.78,173.78,173.62,173.7,7859.0,122.2342,122.2342,122.1217,122.178,7859.0
2019-03-08 13:55:00,173.68,173.72,173.63,173.69,7693.0,122.1639,122.192,122.1287,122.1709,7693.0
2019-03-08 14:00:00,173.71,173.72,173.41,173.42,14923.0,122.185,122.192,121.974,121.981,14923.0
2019-03-08 14:05:00,173.4,173.7,173.38,173.7,8711.0,121.9669,122.178,121.9529,122.178,8711.0
2019-03-08 14:10:00,173.72,173.93,173.72,173.93,4922.0,122.192,122.3397,122.192,122.3397,4922.0
2019-03-08 14:15:00,173.93,174.06,173.92,174.02,10147.0,122.3397,122.4312,122.3327,122.403,10147.0
2019-03-08 14:20:00,174.04,174.07,174.04,174.06,1685.0,122.4171,122.4382,122.4171,122.4312,1685.0
2019-03-08 14:25:00,174.05,174.08,173.98,174.0,6914.0,122.4241,122.4452,122.3749,122.389,6914.0
2019-03-08 14:30:00,174.01,174.12,174.0,174.03,4866.0,122.396,122.4734,122.389,122.4101,4866.0
2019-03-08 14:35:00,174.02,174.03,173.94,173.96,4700.0,122.403,122.4101,122.3468,122.3608,4700.0
2019-03-08 14:40:00,173.91,174.1,173.91,174.03,4038.0,122.3257,122.4593,122.3257,122.4101,4038.0
2019-03-08 14:45:00,174.05,174.16,174.05,174.13,8050.0,122.4241,122.5015,122.4241,122.4804,8050.0
2019-03-08 14:50:00,174.14,174.14,173.93,173.97,4401.0,122.4874,122.4874,122.3397,122.3679,4401.0
2019-03-08 14:55:00,174.0,174.03,173.82,173.84,10077.0,122.389,122.4101,122.2624,122.2764,10077.0
2019-03-08 15:00:00,173.84,173.88,173.76,173.76,12152.0,122.2764,122.3046,122.2202,122.2202,12152.0
2019-03-08 15:05:00,173.78,173.94,173.78,173.87,9668.0,122.2342,122.3468,122.2342,122.2975,9668.0
2019-03-08 15:10:00,173.9,173.93,173.8,173.93,7293.0,122.3186,122.3397,122.2483,122.3397,7293.0
2019-03-08 15:15:00,173.94,173.95,173.78,173.84,5037.0,122.3468,122.3538,122.2342,122.2764,5037.0
2019-03-08 15:20:00,173.83,173.87,173.73,173.76,6262.0,122.2694,122.2975,122.1991,122.2202,6262.0
2019-03-08 15:25:00,173.76,173.93,173.75,173.81,6391.0,122.2202,122.3397,122.2131,122.2553,6391.0
2019-03-08 15:30:00,173.84,173.91,173.74,173.77,13573.0,122.2764,122.3257,122.2061,122.2272,13573.0
2019-03-08 15:35:00,173.78,173.83,173.66,173.8,17169.0,122.2342,122.2694,122.1498,122.2483,17169.0
2019-03-08 15:40:00,173.78,174.01,173.73,174.01,9925.0,122.2342,122.396,122.1991,122.396,9925.0
2019-03-08 15:45:00,173.99,174.1,173.87,173.94,38354.0,122.3819,122.4593,122.2975,122.3468,38354.0
2019-03-08 15:50:00,173.95,174.1,173.95,174.1,39715.0,122.3538,122.4593,122.3538,122.4593,39715.0
2019-03-08 15:55:00,174.1,174.26,174.06,174.18,81282.0,122.4593,122.5718,122.4312,122.5156,81282.0
2019-03-11 09:30:00,175.0,175.4,173.39,175.29,14969.0,123.0924,123.3737,121.9599,123.2963,14969.0
2019-03-11 09:35:00,175.13,175.5,175.11,175.33,4200.0,123.1838,123.444,123.1697,123.3245,4200.0
2019-03-11 09:40:00,175.18,175.58,175.18,175.3,4563.0,123.219,123.5003,123.219,123.3034,4563.0
2019-03-11 09:45:00,175.47,175.47,174.95,174.96,4972.0,123.4229,123.4229,123.0572,123.0642,4972.0
2019-03-11 09:50:00,174.92,175.13,174.84,175.06,4865.0,123.0361,123.1838,122.9798,123.1346,4865.0
2019-03-11 09:55:00,175.01,175.24,174.98,175.12,8878.0,123.0994,123.2612,123.0783,123.1768,8878.0
2019-03-11 10:00:00,175.1,175.11,174.63,174.88,19306.0,123.1627,123.1697,122.8321,123.0079,19306.0
2019-03-11 10:05:00,174.85,174.98,174.67,174.79,15197.0,122.9868,123.0783,122.8602,122.9446,15197.0
2019-03-11 10:10:00,174.88,174.93,174.76,174.78,21298.0,123.0079,123.0431,122.9235,122.9376,21298.0
2019-03-11 10:15:00,174.86,174.99,174.73,174.88,12917.0,122.9939,123.0853,122.9024,123.0079,12917.0
2019-03-11 10:20:00,174.86,174.97,174.79,174.86,12787.0,122.9939,123.0713,122.9446,122.9939,12787.0
2019-03-11 10:25:00,174.86,174.86,174.58,174.69,6495.0,122.9939,122.9939,122.7969,122.8743,6495.0
2019-03-11 10:30:00,174.64,174.89,174.6,174.89,6888.0,122.8391,123.015,122.811,123.015,6888.0
2019-03-11 10:35:00,174.86,174.86,174.69,174.7,3209.0,122.9939,122.9939,122.8743,122.8813,3209.0
2019-03-11 10:40:00,174.64,174.8,174.57,174.62,2568.0,122.8391,122.9517,122.7899,122.8251,2568.0
2019-03-11 10:45:00,174.61,174.61,174.14,174.14,5675.0,122.818,122.818,122.4874,122.4874,5675.0
2019-03-11 10:50:00,174.06,174.09,173.73,173.89,6847.0,122.4312,122.4523,122.1991,122.3116,6847.0
2019-03-11 10:55:00,174.0,174.01,173.8,173.81,3130.0,122.389,122.396,122.2483,122.2553,3130.0
2019-03-11 11:00:00,173.86,173.86,173.11,173.56,16611.0,122.2905,122.2905,121.763,122.0795,16611.0
2019-03-11 11:05:00,173.66,173.84,173.49,173.56,15708.0,122.1498,122.2764,122.0302,122.0795,15708.0
2019-03-11 11:10:00,173.52,173.6,173.3,173.44,9507.0,122.0513,122.1076,121.8966,121.9951,9507.0
2019-03-11 11:15:00,173.47,173.48,173.11,173.33,10105.0,122.0162,122.0232,121.763,121.9177,10105.0
2019-03-11 11:20:00,173.34,173.47,173.3,173.33,6975.0,121.9247,122.0162,121.8966,121.9177,6975.0
2019-03-11 11:25:00,173.38,173.59,173.36,173.45,11980.0,121.9529,122.1006,121.9388,122.0021,11980.0
2019-03-11 11:30:00,173.41,173.42,173.14,173.17,11370.0,121.974,121.981,121.7841,121.8052,11370.0
2019-03-11 11:35:00,173.19,173.37,173.11,173.31,8220.0,121.8192,121.9458,121.763,121.9036,8220.0
2019-03-11 11:40:00,173.29,173.38,173.17,173.28,6478.0,121.8896,121.9529,121.8052,121.8825,6478.0
2019-03-11 11:45:00,173.27,173.39,173.16,173.17,15081.0,121.8755,121.9599,121.7981,121.8052,15081.0
2019-03-11 11:50:00,173.18,173.42,173.15,173.28,12879.0,121.8122,121.981,121.7911,121.8825,12879.0
2019-03-11 11:55:00,173.31,173.47,173.23,173.35,31256.0,121.9036,122.0162,121.8474,121.9318,31256.0
2019-03-11 12:00:00,173.35,173.42,173.3,173.38,12342.0,121.9318,121.981,121.8966,121.9529,12342.0
2019-03-11 12:05:00,173.36,173.38,173.29,173.31,9045.0,121.9388,121.9529,121.8896,121.9036,9045.0
2019-03-11 12:10:00,173.35,173.38,173.25,173.26,13123.0,121.9318,121.9529,121.8614,121.8685,13123.0
2019-03-11 12:15:00,173.28,173.38,173.24,173.36,8457.0,121.8825,121.9529,121.8544,121.9388,8457.0
2019-03-11 12:20:00,173.37,173.42,173.27,173.36,26270.0,121.9458,121.981,121.8755,121.9388,26270.0
2019-03-11 12:25:00,173.34,173.41,173.27,173.34,24803.0,121.9247,121.974,121.8755,121.9247,24803.0
2019-03-11 12:30:00,173.34,173.39,173.26,173.27,13768.0,121.9247,121.9599,121.8685,121.8755,13768.0
2019-03-11 12:35:00,173.28,173.57,173.26,173.54,23641.0,121.8825,122.0865,121.8685,122.0654,23641.0
2019-03-11 12:40:00,173.57,173.67,173.47,173.57,6476.0,122.0865,122.1569,122.0162,122.0865,6476.0
2019-03-11 12:45:00,173.63,173.78,173.63,173.78,9498.0,122.1287,122.2342,122.1287,122.2342,9498.0
2019-03-11 12:50:00,173.8,173.86,173.71,173.75,17149.0,122.2483,122.2905,122.185,122.2131,17149.0
2019-03-11 12:55:00,173.75,173.82,173.67,173.67,10562.0,122.2131,122.2624,122.1569,122.1569,10562.0
2019-03-11 13:00:00,173.71,173.76,173.66,173.71,6141.0,122.185,122.2202,122.1498,122.185,6141.0
2019-03-11 13:05:00,173.71,174.05,173.71,174.05,6263.0,122.185,122.4241,122.185,122.4241,6263.0
2019-03-11 13:10:00,174.07,174.08,173.95,174.03,4986.0,122.4382,122.4452,122.3538,122.4101,4986.0
2019-03-11 13:15:00,174.09,174.13,174.0,174.0,6519.0,122.4523,122.4804,122.389,122.389,6519.0
2019-03-11 13:20:00,174.04,174.15,174.02,174.15,3000.0,122.4171,122.4945,122.403,122.4945,3000.0
2019-03-11 13:25:00,174.13,174.13,173.97,174.07,5862.0,122.4804,122.4804,122.3679,122.4382,5862.0
2019-03-11 13:30:00,174.09,174.22,174.09,174.19,2891.0,122.4523,122.5437,122.4523,122.5226,2891.0
2019-03-11 13:35:00,174.19,174.32,174.17,174.32,5715.0,122.5226,122.6141,122.5085,122.6141,5715.0
2019-03-11 13:40:00,174.33,174.42,174.28,174.33,2132.0,122.6211,122.6844,122.5859,122.6211,2132.0
2019-03-11 13:45:00,174.4,174.47,174.36,174.38,5439.0,122.6703,122.7196,122.6422,122.6563,5439.0
2019-03-11 13:50:00,174.38,174.52,174.35,174.43,5977.0,122.6563,122.7547,122.6352,122.6914,5977.0
2019-03-11 13:55:00,174.48,174.62,174.42,174.61,1700.0,122.7266,122.8251,122.6844,122.818,1700.0
2019-03-11 14:00:00,174.66,174.77,174.62,174.76,4463.0,122.8532,122.9306,122.8251,122.9235,4463.0
2019-03-11 14:05:00,174.82,174.93,174.81,174.84,4184.0,122.9657,123.0431,122.9587,122.9798,4184.0
2019-03-11 14:10:00,174.86,175.01,174.86,175.01,2638.0,122.9939,123.0994,122.9939,123.0994,2638.0
2019-03-11 14:15:00,175.02,175.18,174.93,174.93,9339.0,123.1064,123.219,123.0431,123.0431,9339.0
2019-03-11 14:20:00,174.91,174.95,174.76,174.86,6145.0,123.029,123.0572,122.9235,122.9939,6145.0
2019-03-11 14:25:00,174.88,175.09,174.88,175.07,3550.0,123.0079,123.1557,123.0079,123.1416,3550.0
2019-03-11 14:30:00,175.1,175.11,175.03,175.11,5439.0,123.1627,123.1697,123.1135,123.1697,5439.0
2019-03-11 14:35:00,175.11,175.12,174.98,175.06,9809.0,123.1697,123.1768,123.0783,123.1346,9809.0
2019-03-11 14:40:00,175.04,175.07,175.0,175.07,3699.0,123.1205,123.1416,123.0924,123.1416,3699.0
2019-03-11 14:45:00,175.09,175.16,175.07,175.09,5076.0,123.1557,123.2049,123.1416,123.1557,5076.0
2019-03-11 14:50:00,175.1,175.19,175.05,175.1,5720.0,123.1627,123.226,123.1275,123.1627,5720.0
2019-03-11 14:55:00,175.09,175.26,175.08,175.2,8006.0,123.1557,123.2752,123.1486,123.233,8006.0
2019-03-11 15:00:00,175.16,175.22,175.11,175.22,5085.0,123.2049,123.2471,123.1697,123.2471,5085.0
2019-03-11 15:05:00,175.26,175.37,175.2,175.31,6300.0,123.2752,123.3526,123.233,123.3104,6300.0
2019-03-11 15:10:00,175.32,175.32,175.14,175.27,7653.0,123.3174,123.3174,123.1908,123.2823,7653.0
2019-03-11 15:15:00,175.3,175.36,175.23,175.29,5918.0,123.3034,123.3456,123.2541,123.2963,5918.0
2019-03-11 15:20:00,175.37,175.46,175.35,175.46,7641.0,123.3526,123.4159,123.3385,123.4159,7641.0
2019-03-11 15:25:00,175.43,175.49,175.33,175.49,12530.0,123.3948,123.437,123.3245,123.437,12530.0
2019-03-11 15:30:00,175.47,175.54,175.42,175.53,5283.0,123.4229,123.4722,123.3878,123.4651,5283.0
2019-03-11 15:35:00,175.53,175.65,175.51,175.52,11068.0,123.4651,123.5496,123.4511,123.4581,11068.0
2019-03-11 15:40:00,175.51,175.63,175.45,175.63,10710.0,123.4511,123.5355,123.4089,123.5355,10710.0
2019-03-11 15:45:00,175.65,175.78,175.59,175.72,17021.0,123.5496,123.641,123.5073,123.5988,17021.0
2019-03-11 15:50:00,175.71,175.76,175.59,175.72,28519.0,123.5918,123.6269,123.5073,123.5988,28519.0
2019-03-11 15:55:00,175.72,176.0,175.69,175.88,59209.0,123.5988,123.7957,123.5777,123.7113,59209.0
2019-03-12 09:30:00,176.28,176.82,176.13,176.3,16335.0,123.9927,124.3725,123.8872,124.0068,16335.0
2019-03-12 09:35:00,176.39,176.85,176.29,176.56,23604.0,124.0701,124.3936,123.9997,124.1896,23604.0
2019-03-12 09:40:00,176.62,176.78,176.51,176.65,7500.0,124.2318,124.3444,124.1545,124.2529,7500.0
2019-03-12 09:45:00,176.59,177.18,176.56,177.15,16412.0,124.2107,124.6257,124.1896,124.6046,16412.0
2019-03-12 09:50:00,177.09,177.14,176.74,176.81,5436.0,124.5624,124.5976,124.3162,124.3655,5436.0
2019-03-12 09:55:00,176.74,176.74,176.31,176.49,4496.0,124.3162,124.3162,124.0138,124.1404,4496.0
2019-03-12 10:00:00,176.5,176.69,176.47,176.57,6200.0,124.1474,124.2811,124.1263,124.1967,6200.0
2019-03-12 10:05:00,176.63,176.86,176.63,176.7,8010.0,124.2389,124.4006,124.2389,124.2881,8010.0
2019-03-12 10:10:00,176.65,176.78,176.64,176.65,4625.0,124.2529,124.3444,124.2459,124.2529,4625.0
2019-03-12 10:15:00,176.68,176.68,176.43,176.52,3886.0,124.274,124.274,124.0982,124.1615,3886.0
2019-03-12 10:20:00,176.63,176.79,176.63,176.75,5345.0,124.2389,124.3514,124.2389,124.3233,5345.0
2019-03-12 10:25:00,176.71,176.75,176.58,176.58,4905.0,124.2951,124.3233,124.2037,124.2037,4905.0
2019-03-12 10:30:00,176.66,176.85,176.65,176.68,8671.0,124.26,124.3936,124.2529,124.274,8671.0
2019-03-12 10:35:00,176.77,176.78,176.45,176.6,4700.0,124.3373,124.3444,124.1123,124.2178,4700.0
2019-03-12 10:40:00,176.55,176.55,176.15,176.15,8783.0,124.1826,124.1826,123.9012,123.9012,8783.0
2019-03-12 10:45:00,176.2,176.49,176.08,176.43,40152.0,123.9364,124.1404,123.852,124.0982,40152.0
2019-03-12 10:50:00,176.47,176.54,176.39,176.4,8374.0,124.1263,124.1756,124.0701,124.0771,8374.0
2019-03-12 10:55:00,176.47,176.47,176.15,176.23,3625.0,124.1263,124.1263,123.9012,123.9575,3625.0
2019-03-12 11:00:00,176.2,176.33,176.04,176.18,52879.0,123.9364,124.0279,123.8239,123.9223,52879.0
2019-03-12 11:05:00,176.2,176.51,176.2,176.25,19663.0,123.9364,124.1545,123.9364,123.9716,19663.0
2019-03-12 11:10:00,176.25,176.87,176.01,176.86,24552.0,123.9716,124.4077,123.8028,124.4006,24552.0
2019-03-12 11:15:00,176.89,177.19,176.89,177.17,3567.0,124.4218,124.6328,124.4218,124.6187,3567.0
2019-03-12 11:20:00,177.2,177.39,177.17,177.26,7482.0,124.6398,124.7734,124.6187,124.682,7482.0
2019-03-12 11:25:00,177.14,177.36,177.14,177.36,1879.0,124.5976,124.7523,124.5976,124.7523,1879.0
2019-03-12 11:30:00,177.38,177.47,177.26,177.26,3263.0,124.7664,124.8297,124.682,124.682,3263.0
2019-03-12 11:35:00,177.3,177.56,177.25,177.46,2438.0,124.7101,124.893,124.675,124.8227,2438.0
2019-03-12 11:40:00,177.54,177.61,177.45,177.45,2033.0,124.879,124.9282,124.8156,124.8156,2033.0
2019-03-12 11:45:00,177.47,177.53,177.4,177.52,2000.0,124.8297,124.8719,124.7805,124.8649,2000.0
2019-03-12 11:50:00,177.56,177.68,177.56,177.68,1900.0,124.893,124.9774,124.893,124.9774,1900.0
2019-03-12 11:55:00,177.68,177.74,177.66,177.74,800.0,124.9774,125.0196,124.9634,125.0196,800.0
2019-03-12 12:00:00,177.76,177.77,177.5,177.61,3426.0,125.0337,125.0407,124.8508,124.9282,3426.0
2019-03-12 12:05:00,177.58,177.68,177.51,177.62,2130.0,124.9071,124.9774,124.8578,124.9352,2130.0
2019-03-12 12:10:00,177.57,177.78,177.57,177.76,9493.0,124.9001,125.0478,124.9001,125.0337,9493.0
2019-03-12 12:15:00,177.81,177.91,177.79,177.79,2500.0,125.0689,125.1392,125.0548,125.0548,2500.0
2019-03-12 12:20:00,177.8,177.81,177.71,177.77,2487.0,125.0618,125.0689,124.9985,125.0407,2487.0
2019-03-12 12:25:00,177.72,177.75,177.59,177.63,3883.0,125.0056,125.0267,124.9141,124.9423,3883.0
2019-03-12 12:30:00,177.58,177.58,177.44,177.47,1300.0,124.9071,124.9071,124.8086,124.8297,1300.0
2019-03-12 12:35:00,177.5,177.61,177.48,177.59,3600.0,124.8508,124.9282,124.8367,124.9141,3600.0
2019-03-12 12:40:00,177.64,177.74,177.61,177.7,5835.0,124.9493,125.0196,124.9282,124.9915,5835.0
2019-03-12 12:45:00,177.71,177.82,177.7,177.72,3402.0,124.9985,125.0759,124.9915,125.0056,3402.0
2019-03-12 12:50:00,177.73,177.74,177.56,177.6,5303.0,125.0126,125.0196,124.893,124.9212,5303.0
2019-03-12 12:55:00,177.56,177.57,177.45,177.45,5978.0,124.893,124.9001,124.8156,124.8156,5978.0
2019-03-12 13:00:00,177.5,177.71,177.5,177.69,2100.0,124.8508,124.9985,124.8508,124.9845,2100.0
2019-03-12 13:05:00,177.68,177.68,177.59,177.59,2500.0,124.9774,124.9774,124.9141,124.9141,2500.0
2019-03-12 13:10:00,177.57,177.57,177.48,177.5,2944.0,124.9001,124.9001,124.8367,124.8508,2944.0
2019-03-12 13:15:00,177.48,177.58,177.48,177.52,2224.0,124.8367,124.9071,124.8367,124.8649,2224.0
2019-03-12 13:20:00,177.55,177.67,177.55,177.64,2118.0,124.886,124.9704,124.886,124.9493,2118.0
2019-03-12 13:25:00,177.67,177.7,177.64,177.68,1505.0,124.9704,124.9915,124.9493,124.9774,1505.0
2019-03-12 13:30:00,177.65,177.73,177.65,177.73,2201.0,124.9563,125.0126,124.9563,125.0126,2201.0
2019-03-12 13:35:00,177.76,177.79,177.71,177.71,4497.0,125.0337,125.0548,124.9985,124.9985,4497.0
2019-03-12 13:40:00,177.72,177.73,177.67,177.7,1800.0,125.0056,125.0126,124.9704,124.9915,1800.0
2019-03-12 13:45:00,177.7,177.73,177.69,177.72,1842.0,124.9915,125.0126,124.9845,125.0056,1842.0
2019-03-12 13:50:00,177.74,177.86,177.72,177.86,6088.0,125.0196,125.104,125.0056,125.104,6088.0
2019-03-12 13:55:00,177.83,177.93,177.8,177.88,3489.0,125.0829,125.1533,125.0618,125.1181,3489.0
2019-03-12 14:00:00,177.87,177.91,177.84,177.89,5934.0,125.1111,125.1392,125.09,125.1251,5934.0
2019-03-12 14:05:00,177.89,177.98,177.86,177.97,4171.0,125.1251,125.1884,125.104,125.1814,4171.0
2019-03-12 14:10:00,177.99,178.01,177.92,177.97,3664.0,125.1955,125.2095,125.1462,125.1814,3664.0
2019-03-12 14:15:00,177.97,178.1,177.97,178.1,4291.0,125.1814,125.2728,125.1814,125.2728,4291.0
2019-03-12 14:20:00,178.11,178.11,177.87,177.92,3574.0,125.2799,125.2799,125.1111,125.1462,3574.0
2019-03-12 14:25:00,177.93,177.95,177.85,177.85,3271.0,125.1533,125.1673,125.097,125.097,3271.0
2019-03-12 14:30:00,177.82,177.84,177.63,177.66,3123.0,125.0759,125.09,124.9423,124.9634,3123.0
2019-03-12 14:35:00,177.66,177.77,177.66,177.69,3941.0,124.9634,125.0407,124.9634,124.9845,3941.0
2019-03-12 14:40:00,177.7,177.78,177.69,177.69,3827.0,124.9915,125.0478,124.9845,124.9845,3827.0
2019-03-12 14:45:00,177.68,177.7,177.59,177.64,2300.0,124.9774,124.9915,124.9141,124.9493,2300.0
2019-03-12 14:50:00,177.63,177.67,177.39,177.53,5919.0,124.9423,124.9704,124.7734,124.8719,5919.0
2019-03-12 14:55:00,177.48,177.59,177.43,177.59,2063.0,124.8367,124.9141,124.8016,124.9141,2063.0
2019-03-12 15:00:00,177.56,177.61,177.52,177.56,6538.0,124.893,124.9282,124.8649,124.893,6538.0
2019-03-12 15:05:00,177.54,177.61,177.52,177.57,9112.0,124.879,124.9282,124.8649,124.9001,9112.0
2019-03-12 15:10:00,177.55,177.59,177.41,177.58,5901.0,124.886,124.9141,124.7875,124.9071,5901.0
2019-03-12 15:15:00,177.54,177.54,177.35,177.41,4491.0,124.879,124.879,124.7453,124.7875,4491.0
2019-03-12 15:20:00,177.42,177.51,177.33,177.48,6006.0,124.7945,124.8578,124.7312,124.8367,6006.0
2019-03-12 15:25:00,177.53,177.8,177.53,177.76,6430.0,124.8719,125.0618,124.8719,125.0337,6430.0
2019-03-12 15:30:00,177.8,177.84,177.71,177.82,9436.0,125.0618,125.09,124.9985,125.0759,9436.0
2019-03-12 15:35:00,177.81,178.14,177.8,178.06,12096.0,125.0689,125.301,125.0618,125.2447,12096.0
2019-03-12 15:40:00,178.05,178.17,177.95,178.09,10727.0,125.2377,125.3221,125.1673,125.2658,10727.0
2019-03-12 15:45:00,178.1,178.25,177.97,177.99,12186.0,125.2728,125.3784,125.1814,125.1955,12186.0
2019-03-12 15:50:00,177.97,178.05,177.74,177.74,19891.0,125.1814,125.2377,125.0196,125.0196,19891.0
2019-03-12 15:55:00,177.69,177.98,177.67,177.98,62731.0,124.9845,125.1884,124.9704,125.1884,62731.0
2019-03-13 09:30:00,179.04,179.46,178.6,179.46,35768.0,125.934,126.2294,125.6245,126.2294,35768.0
2019-03-13 09:35:00,179.38,179.38,178.87,179.03,9572.0,126.1732,126.1732,125.8145,125.927,9572.0
2019-03-13 09:40:00,178.98,179.03,178.72,178.73,1923.0,125.8918,125.927,125.7089,125.716,1923.0
2019-03-13 09:45:00,178.67,179.12,178.66,179.12,8348.0,125.6738,125.9903,125.6667,125.9903,8348.0
2019-03-13 09:50:00,179.06,179.12,178.74,178.93,9197.0,125.9481,125.9903,125.723,125.8567,9197.0
2019-03-13 09:55:00,178.92,179.06,178.87,178.93,5165.0,125.8496,125.9481,125.8145,125.8567,5165.0
2019-03-13 10:00:00,178.97,179.08,178.87,178.97,12636.0,125.8848,125.9622,125.8145,125.8848,12636.0
2019-03-13 10:05:00,178.97,179.05,178.8,178.88,13383.0,125.8848,125.9411,125.7652,125.8215,13383.0
2019-03-13 10:10:00,178.88,179.05,178.87,179.05,4432.0,125.8215,125.9411,125.8145,125.9411,4432.0
2019-03-13 10:15:00,179.05,179.09,179.0,179.0,5653.0,125.9411,125.9692,125.9059,125.9059,5653.0
2019-03-13 10:20:00,179.02,179.06,178.82,178.93,8913.0,125.92,125.9481,125.7793,125.8567,8913.0
2019-03-13 10:25:00,178.94,179.03,178.87,178.94,5850.0,125.8637,125.927,125.8145,125.8637,5850.0
2019-03-13 10:30:00,178.89,179.0,178.88,178.91,4470.0,125.8285,125.9059,125.8215,125.8426,4470.0
2019-03-13 10:35:00,178.91,179.13,178.91,179.09,16666.0,125.8426,125.9973,125.8426,125.9692,16666.0
2019-03-13 10:40:00,178.98,179.2,178.97,179.19,4526.0,125.8918,126.0466,125.8848,126.0395,4526.0
2019-03-13 10:45:00,179.15,179.2,179.09,179.11,2263.0,126.0114,126.0466,125.9692,125.9833,2263.0
2019-03-13 10:50:00,179.13,179.29,179.13,179.28,6752.0,125.9973,126.1099,125.9973,126.1028,6752.0
2019-03-13 10:55:00,179.25,179.3,179.16,179.18,5295.0,126.0817,126.1169,126.0184,126.0325,5295.0
2019-03-13 11:00:00,179.25,179.33,179.2,179.24,7625.0,126.0817,126.138,126.0466,126.0747,7625.0
2019-03-13 11:05:00,179.24,179.27,179.12,179.22,3606.0,126.0747,126.0958,125.9903,126.0606,3606.0
2019-03-13 11:10:00,179.2,179.2,179.0,179.0,2900.0,126.0466,126.0466,125.9059,125.9059,2900.0
2019-03-13 11:15:00,179.03,179.17,178.99,179.11,3237.0,125.927,126.0255,125.8989,125.9833,3237.0
2019-03-13 11:20:00,179.11,179.19,179.1,179.17,3704.0,125.9833,126.0395,125.9762,126.0255,3704.0
2019-03-13 11:25:00,179.2,179.25,179.13,179.25,2986.0,126.0466,126.0817,125.9973,126.0817,2986.0
2019-03-13 11:30:00,179.21,179.28,179.2,179.28,1890.0,126.0536,126.1028,126.0466,126.1028,1890.0
2019-03-13 11:35:00,179.28,179.36,179.23,179.31,9574.0,126.1028,126.1591,126.0677,126.1239,9574.0
2019-03-13 11:40:00,179.32,179.32,178.92,178.92,11771.0,126.131,126.131,125.8496,125.8496,11771.0
2019-03-13 11:45:00,179.01,179.02,178.83,178.88,10295.0,125.9129,125.92,125.7863,125.8215,10295.0
2019-03-13 11:50:00,178.88,178.92,178.82,178.87,10500.0,125.8215,125.8496,125.7793,125.8145,10500.0
2019-03-13 11:55:00,178.9,178.9,178.74,178.82,5081.0,125.8356,125.8356,125.723,125.7793,5081.0
2019-03-13 12:00:00,178.82,179.02,178.82,178.98,2404.0,125.7793,125.92,125.7793,125.8918,2404.0
2019-03-13 12:05:00,179.04,179.1,178.99,179.04,16200.0,125.934,125.9762,125.8989,125.934,16200.0
2019-03-13 12:10:00,179.05,179.07,179.0,179.03,1738.0,125.9411,125.9551,125.9059,125.927,1738.0
2019-03-13 12:15:00,179.0,179.06,178.96,179.0,4920.0,125.9059,125.9481,125.8778,125.9059,4920.0
2019-03-13 12:20:00,179.0,179.05,178.95,178.99,16148.0,125.9059,125.9411,125.8707,125.8989,16148.0
2019-03-13 12:25:00,178.98,178.98,178.72,178.8,5702.0,125.8918,125.8918,125.7089,125.7652,5702.0
2019-03-13 12:30:00,178.83,178.85,178.76,178.76,1300.0,125.7863,125.8004,125.7371,125.7371,1300.0
2019-03-13 12:35:00,178.79,178.89,178.77,178.78,4843.0,125.7582,125.8285,125.7441,125.7511,4843.0
2019-03-13 12:40:00,178.77,178.77,178.65,178.7,2644.0,125.7441,125.7441,125.6597,125.6949,2644.0
2019-03-13 12:45:00,178.73,178.77,178.67,178.73,7728.0,125.716,125.7441,125.6738,125.716,7728.0
2019-03-13 12:50:00,178.72,179.0,178.72,178.93,9825.0,125.7089,125.9059,125.7089,125.8567,9825.0
2019-03-13 12:55:00,178.95,179.06,178.8,178.9,20680.0,125.8707,125.9481,125.7652,125.8356,20680.0
2019-03-13 13:00:00,178.88,178.99,178.87,178.96,15896.0,125.8215,125.8989,125.8145,125.8778,15896.0
2019-03-13 13:05:00,178.88,179.02,178.85,179.02,3954.0,125.8215,125.92,125.8004,125.92,3954.0
2019-03-13 13:10:00,179.02,179.11,179.02,179.05,1900.0,125.92,125.9833,125.92,125.9411,1900.0
2019-03-13 13:15:00,179.04,179.1,178.97,178.97,3413.0,125.934,125.9762,125.8848,125.8848,3413.0
2019-03-13 13:20:00,178.97,178.98,178.92,178.96,1800.0,125.8848,125.8918,125.8496,125.8778,1800.0
2019-03-13 13:25:00,178.95,178.95,178.8,178.8,4433.0,125.8707,125.8707,125.7652,125.7652,4433.0
2019-03-13 13:30:00,178.84,178.84,178.8,178.81,2204.0,125.7934,125.7934,125.7652,125.7722,2204.0
2019-03-13 13:35:00,178.83,178.86,178.79,178.85,10318.0,125.7863,125.8074,125.7582,125.8004,10318.0
2019-03-13 13:40:00,178.84,178.86,178.63,178.64,10051.0,125.7934,125.8074,125.6456,125.6527,10051.0
2019-03-13 13:45:00,178.64,178.66,178.41,178.44,6804.0,125.6527,125.6667,125.4909,125.512,6804.0
2019-03-13 13:50:00,178.44,178.45,178.32,178.4,15776.0,125.512,125.519,125.4276,125.4839,15776.0
2019-03-13 13:55:00,178.4,178.44,178.11,178.19,15144.0,125.4839,125.512,125.2799,125.3362,15144.0
2019-03-13 14:00:00,178.19,178.41,178.19,178.29,4258.0,125.3362,125.4909,125.3362,125.4065,4258.0
2019-03-13 14:05:00,178.29,178.38,178.27,178.29,6233.0,125.4065,125.4698,125.3924,125.4065,6233.0
2019-03-13 14:10:00,178.28,178.28,178.16,178.19,4446.0,125.3995,125.3995,125.315,125.3362,4446.0
2019-03-13 14:15:00,178.17,178.19,178.09,178.13,4804.0,125.3221,125.3362,125.2658,125.2939,4804.0
2019-03-13 14:20:00,178.13,178.22,178.11,178.22,6470.0,125.2939,125.3573,125.2799,125.3573,6470.0
2019-03-13 14:25:00,178.21,178.5,178.18,178.47,8853.0,125.3502,125.5542,125.3291,125.5331,8853.0
2019-03-13 14:30:00,178.44,178.5,178.38,178.4,6919.0,125.512,125.5542,125.4698,125.4839,6919.0
2019-03-13 14:35:00,178.41,178.54,178.4,178.54,6792.0,125.4909,125.5823,125.4839,125.5823,6792.0
2019-03-13 14:40:00,178.53,178.63,178.53,178.55,9637.0,125.5753,125.6456,125.5753,125.5894,9637.0
2019-03-13 14:45:00,178.52,178.53,178.27,178.3,17610.0,125.5683,125.5753,125.3924,125.4135,17610.0
2019-03-13 14:50:00,178.26,178.26,178.05,178.11,8169.0,125.3854,125.3854,125.2377,125.2799,8169.0
2019-03-13 14:55:00,178.09,178.31,178.08,178.3,5935.0,125.2658,125.4206,125.2588,125.4135,5935.0
2019-03-13 15:00:00,178.22,178.45,178.22,178.45,6400.0,125.3573,125.519,125.3573,125.519,6400.0
2019-03-13 15:05:00,178.49,178.6,178.35,178.35,7983.0,125.5472,125.6245,125.4487,125.4487,7983.0
2019-03-13 15:10:00,178.38,178.51,178.31,178.41,5166.0,125.4698,125.5612,125.4206,125.4909,5166.0
2019-03-13 15:15:00,178.42,178.68,178.42,178.62,6000.0,125.4979,125.6808,125.4979,125.6386,6000.0
2019-03-13 15:20:00,178.63,179.03,178.63,178.69,23560.0,125.6456,125.927,125.6456,125.6878,23560.0
2019-03-13 15:25:00,178.69,178.9,178.68,178.73,6318.0,125.6878,125.8356,125.6808,125.716,6318.0
2019-03-13 15:30:00,178.73,178.81,178.67,178.67,5393.0,125.716,125.7722,125.6738,125.6738,5393.0
2019-03-13 15:35:00,178.66,178.69,178.54,178.68,7699.0,125.6667,125.6878,125.5823,125.6808,7699.0
2019-03-13 15:40:00,178.65,178.66,178.4,178.48,10279.0,125.6597,125.6667,125.4839,125.5401,10279.0
2019-03-13 15:45:00,178.46,178.56,178.34,178.38,18459.0,125.5261,125.5964,125.4417,125.4698,18459.0
2019-03-13 15:50:00,178.39,178.43,178.19,178.23,21999.0,125.4768,125.505,125.3362,125.3643,21999.0
2019-03-13 15:55:00,178.27,178.31,178.07,178.18,77587.0,125.3924,125.4206,125.2517,125.3291,77587.0
2019-03-14 09:30:00,178.26,178.36,177.49,177.88,12545.0,125.3854,125.4557,124.8438,125.1181,12545.0
2019-03-14 09:35:00,178.06,178.09,177.75,177.92,6234.0,125.2447,125.2658,125.0267,125.1462,6234.0
2019-03-14 09:40:00,177.93,178.1,177.69,177.69,2200.0,125.1533,125.2728,124.9845,124.9845,2200.0
2019-03-14 09:45:00,177.43,178.24,177.43,178.24,4100.0,124.8016,125.3713,124.8016,125.3713,4100.0
2019-03-14 09:50:00,178.12,178.25,177.95,178.04,8600.0,125.2869,125.3784,125.1673,125.2306,8600.0
2019-03-14 09:55:00,178.11,178.11,177.53,177.74,7453.0,125.2799,125.2799,124.8719,125.0196,7453.0
2019-03-14 10:00:00,177.71,177.78,177.57,177.59,5757.0,124.9985,125.0478,124.9001,124.9141,5757.0
2019-03-14 10:05:00,177.6,177.95,177.59,177.93,4495.0,124.9212,125.1673,124.9141,125.1533,4495.0
2019-03-14 10:10:00,178.0,178.2,178.0,178.05,3700.0,125.2025,125.3432,125.2025,125.2377,3700.0
2019-03-14 10:15:00,178.11,178.12,177.83,177.87,6490.0,125.2799,125.2869,125.0829,125.1111,6490.0
2019-03-14 10:20:00,177.9,178.09,177.9,178.09,10135.0,125.1322,125.2658,125.1322,125.2658,10135.0
2019-03-14 10:25:00,178.03,178.43,177.99,178.43,6014.0,125.2236,125.505,125.1955,125.505,6014.0
2019-03-14 10:30:00,178.4,178.76,178.4,178.63,6013.0,125.4839,125.7371,125.4839,125.6456,6013.0
2019-03-14 10:35:00,178.6,178.7,178.56,178.56,5875.0,125.6245,125.6949,125.5964,125.5964,5875.0
2019-03-14 10:40:00,178.61,178.65,178.52,178.65,6909.0,125.6316,125.6597,125.5683,125.6597,6909.0
2019-03-14 10:45:00,178.65,178.65,178.48,178.53,6242.0,125.6597,125.6597,125.5401,125.5753,6242.0
2019-03-14 10:50:00,178.53,178.56,178.48,178.54,5433.0,125.5753,125.5964,125.5401,125.5823,5433.0
2019-03-14 10:55:00,178.55,178.79,178.52,178.77,8863.0,125.5894,125.7582,125.5683,125.7441,8863.0
2019-03-14 11:00:00,178.77,178.91,178.77,178.84,4400.0,125.7441,125.8426,125.7441,125.7934,4400.0
2019-03-14 11:05:00,178.79,178.83,178.7,178.7,5991.0,125.7582,125.7863,125.6949,125.6949,5991.0
2019-03-14 11:10:00,178.72,178.82,178.7,178.71,6583.0,125.7089,125.7793,125.6949,125.7019,6583.0
2019-03-14 11:15:00,178.76,178.82,178.74,178.77,9217.0,125.7371,125.7793,125.723,125.7441,9217.0
2019-03-14 11:20:00,178.75,178.78,178.7,178.74,4984.0,125.73,125.7511,125.6949,125.723,4984.0
2019-03-14 11:25:00,178.76,178.93,178.71,178.88,25900.0,125.7371,125.8567,125.7019,125.8215,25900.0
2019-03-14 11:30:00,178.9,178.98,178.87,178.94,36266.0,125.8356,125.8918,125.8145,125.8637,36266.0
2019-03-14 11:35:00,178.91,179.27,178.9,179.24,15851.0,125.8426,126.0958,125.8356,126.0747,15851.0
2019-03-14 11:40:00,179.23,179.35,179.16,179.34,13868.0,126.0677,126.1521,126.0184,126.145,13868.0
2019-03-14 11:45:00,179.38,179.5,179.36,179.47,7100.0,126.1732,126.2576,126.1591,126.2365,7100.0
2019-03-14 11:50:00,179.46,179.57,179.45,179.45,8000.0,126.2294,126.3068,126.2224,126.2224,8000.0
2019-03-14 11:55:00,179.45,179.52,179.38,179.45,8113.0,126.2224,126.2717,126.1732,126.2224,8113.0
2019-03-14 12:00:00,179.41,179.41,179.17,179.22,4702.0,126.1943,126.1943,126.0255,126.0606,4702.0
2019-03-14 12:05:00,179.24,179.27,179.15,179.27,3155.0,126.0747,126.0958,126.0114,126.0958,3155.0
2019-03-14 12:10:00,179.29,179.36,179.23,179.25,3900.0,126.1099,126.1591,126.0677,126.0817,3900.0
2019-03-14 12:15:00,179.3,179.36,179.19,179.2,5526.0,126.1169,126.1591,126.0395,126.0466,5526.0
2019-03-14 12:20:00,179.17,179.17,179.02,179.02,4042.0,126.0255,126.0255,125.92,125.92,4042.0
2019-03-14 12:25:00,178.99,179.03,178.98,178.99,4558.0,125.8989,125.927,125.8918,125.8989,4558.0
2019-03-14 12:30:00,179.0,179.14,179.0,179.07,12170.0,125.9059,126.0044,125.9059,125.9551,12170.0
2019-03-14 12:35:00,179.05,179.05,178.96,178.96,4891.0,125.9411,125.9411,125.8778,125.8778,4891.0
2019-03-14 12:40:00,179.01,179.06,179.01,179.02,4699.0,125.9129,125.9481,125.9129,125.92,4699.0
2019-03-14 12:45:00,178.99,179.0,178.95,179.0,11247.0,125.8989,125.9059,125.8707,125.9059,11247.0
2019-03-14 12:50:00,178.96,178.98,178.89,178.89,13595.0,125.8778,125.8918,125.8285,125.8285,13595.0
2019-03-14 12:55:00,178.9,179.03,178.9,179.03,13153.0,125.8356,125.927,125.8356,125.927,13153.0
2019-03-14 13:00:00,179.04,179.14,179.02,179.14,3109.0,125.934,126.0044,125.92,126.0044,3109.0
2019-03-14 13:05:00,179.12,179.14,179.08,179.12,3112.0,125.9903,126.0044,125.9622,125.9903,3112.0
2019-03-14 13:10:00,179.14,179.16,179.03,179.12,12897.0,126.0044,126.0184,125.927,125.9903,12897.0
2019-03-14 13:15:00,179.1,179.13,179.08,179.1,844.0,125.9762,125.9973,125.9622,125.9762,844.0
2019-03-14 13:20:00,179.13,179.19,179.13,179.18,3962.0,125.9973,126.0395,125.9973,126.0325,3962.0
2019-03-14 13:25:00,179.17,179.18,179.09,179.09,4336.0,126.0255,126.0325,125.9692,125.9692,4336.0
2019-03-14 13:30:00,179.08,179.11,178.99,179.05,5082.0,125.9622,125.9833,125.8989,125.9411,5082.0
2019-03-14 13:35:00,179.03,179.05,179.0,179.05,1801.0,125.927,125.9411,125.9059,125.9411,1801.0
2019-03-14 13:40:00,179.0,179.07,179.0,179.06,2100.0,125.9059,125.9551,125.9059,125.9481,2100.0
2019-03-14 13:45:00,179.06,179.06,179.0,179.06,5136.0,125.9481,125.9481,125.9059,125.9481,5136.0
2019-03-14 13:50:00,179.03,179.07,178.9,178.9,5662.0,125.927,125.9551,125.8356,125.8356,5662.0
2019-03-14 13:55:00,178.88,178.99,178.88,178.99,4224.0,125.8215,125.8989,125.8215,125.8989,4224.0
2019-03-14 14:00:00,178.98,179.0,178.92,178.94,16412.0,125.8918,125.9059,125.8496,125.8637,16412.0
2019-03-14 14:05:00,178.94,178.99,178.91,178.96,2600.0,125.8637,125.8989,125.8426,125.8778,2600.0
2019-03-14 14:10:00,178.94,179.0,178.87,178.97,5684.0,125.8637,125.9059,125.8145,125.8848,5684.0
2019-03-14 14:15:00,178.94,178.99,178.91,178.99,7057.0,125.8637,125.8989,125.8426,125.8989,7057.0
2019-03-14 14:20:00,178.96,178.96,178.92,178.95,4553.0,125.8778,125.8778,125.8496,125.8707,4553.0
2019-03-14 14:25:00,178.95,179.0,178.95,178.99,5044.0,125.8707,125.9059,125.8707,125.8989,5044.0
2019-03-14 14:30:00,178.96,178.98,178.86,178.87,17282.0,125.8778,125.8918,125.8074,125.8145,17282.0
2019-03-14 14:35:00,178.87,178.94,178.78,178.94,27500.0,125.8145,125.8637,125.7511,125.8637,27500.0
2019-03-14 14:40:00,178.95,179.16,178.91,179.0,35336.0,125.8707,126.0184,125.8426,125.9059,35336.0
2019-03-14 14:45:00,179.0,179.5,178.99,179.38,27266.0,125.9059,126.2576,125.8989,126.1732,27266.0
2019-03-14 14:50:00,179.39,179.47,179.17,179.25,20017.0,126.1802,126.2365,126.0255,126.0817,20017.0
2019-03-14 14:55:00,179.22,179.41,179.22,179.41,7482.0,126.0606,126.1943,126.0606,126.1943,7482.0
2019-03-14 15:00:00,179.44,179.46,179.38,179.44,6149.0,126.2154,126.2294,126.1732,126.2154,6149.0
2019-03-14 15:05:00,179.42,179.56,179.4,179.54,18015.0,126.2013,126.2998,126.1872,126.2857,18015.0
2019-03-14 15:10:00,179.57,179.74,179.57,179.68,20887.0,126.3068,126.4264,126.3068,126.3842,20887.0
2019-03-14 15:15:00,179.7,179.72,179.45,179.49,22357.0,126.3983,126.4123,126.2224,126.2506,22357.0
2019-03-14 15:20:00,179.48,179.68,179.48,179.61,24551.0,126.2435,126.3842,126.2435,126.335,24551.0
2019-03-14 15:25:00,179.62,179.77,179.59,179.76,12005.0,126.342,126.4475,126.3209,126.4405,12005.0
2019-03-14 15:30:00,179.73,179.75,179.47,179.47,12991.0,126.4194,126.4334,126.2365,126.2365,12991.0
2019-03-14 15:35:00,179.49,179.5,179.29,179.31,11355.0,126.2506,126.2576,126.1099,126.1239,11355.0
2019-03-14 15:40:00,179.33,179.5,179.33,179.49,11588.0,126.138,126.2576,126.138,126.2506,11588.0
2019-03-14 15:45:00,179.5,179.69,179.49,179.54,30764.0,126.2576,126.3912,126.2506,126.2857,30764.0
2019-03-14 15:50:00,179.55,179.88,179.52,179.81,48575.0,126.2928,126.5249,126.2717,126.4756,48575.0
2019-03-14 15:55:00,179.84,179.98,179.65,179.87,138558.0,126.4967,126.5952,126.3631,126.5178,138558.0
2019-03-15 09:30:00,179.37,180.04,179.32,179.49,376791.0,126.1661,126.6374,126.131,126.2506,376791.0
2019-03-15 09:35:00,179.62,179.62,178.61,178.61,10923.0,126.342,126.342,125.6316,125.6316,10923.0
2019-03-15 09:40:00,178.63,178.63,177.77,177.77,7779.0,125.6456,125.6456,125.0407,125.0407,7779.0
2019-03-15 09:45:00,177.76,177.87,177.5,177.5,10897.0,125.0337,125.1111,124.8508,124.8508,10897.0
2019-03-15 09:50:00,177.61,177.61,176.7,176.8,19420.0,124.9282,124.9282,124.2881,124.3584,19420.0
2019-03-15 09:55:00,176.75,176.76,175.81,175.91,22354.0,124.3233,124.3303,123.6621,123.7324,22354.0
2019-03-15 10:00:00,175.85,175.99,175.57,175.73,25069.0,123.6902,123.7887,123.4933,123.6058,25069.0
2019-03-15 10:05:00,175.74,176.39,175.69,176.26,16775.0,123.6129,124.0701,123.5777,123.9786,16775.0
2019-03-15 10:10:00,176.33,176.4,176.17,176.17,10707.0,124.0279,124.0771,123.9153,123.9153,10707.0
2019-03-15 10:15:00,176.27,176.73,176.27,176.69,12639.0,123.9857,124.3092,123.9857,124.2811,12639.0
2019-03-15 10:20:00,176.73,176.8,176.58,176.69,3767.0,124.3092,124.3584,124.2037,124.2811,3767.0
2019-03-15 10:25:00,176.66,176.74,176.61,176.7,10095.0,124.26,124.3162,124.2248,124.2881,10095.0
2019-03-15 10:30:00,176.62,176.66,176.52,176.59,12812.0,124.2318,124.26,124.1615,124.2107,12812.0
2019-03-15 10:35:00,176.53,176.54,176.25,176.25,9812.0,124.1685,124.1756,123.9716,123.9716,9812.0
2019-03-15 10:40:00,176.26,176.36,176.17,176.31,5213.0,123.9786,124.049,123.9153,124.0138,5213.0
2019-03-15 10:45:00,176.33,176.36,176.23,176.24,3331.0,124.0279,124.049,123.9575,123.9646,3331.0
2019-03-15 10:50:00,176.24,176.36,176.13,176.36,8796.0,123.9646,124.049,123.8872,124.049,8796.0
2019-03-15 10:55:00,176.34,176.41,176.26,176.28,9979.0,124.0349,124.0841,123.9786,123.9927,9979.0
2019-03-15 11:00:00,176.26,176.3,176.0,176.05,3753.0,123.9786,124.0068,123.7957,123.8309,3753.0
2019-03-15 11:05:00,176.02,176.11,175.78,175.89,8233.0,123.8098,123.8731,123.641,123.7184,8233.0
2019-03-15 11:10:00,175.92,175.93,175.75,175.93,8493.0,123.7395,123.7465,123.6199,123.7465,8493.0
2019-03-15 11:15:00,175.99,176.21,175.96,176.16,8202.0,123.7887,123.9434,123.7676,123.9083,8202.0
2019-03-15 11:20:00,176.16,176.16,176.06,176.07,9310.0,123.9083,123.9083,123.8379,123.845,9310.0
2019-03-15 11:25:00,176.07,176.11,175.81,175.85,9970.0,123.845,123.8731,123.6621,123.6902,9970.0
2019-03-15 11:30:00,175.91,175.93,175.75,175.75,13239.0,123.7324,123.7465,123.6199,123.6199,13239.0
2019-03-15 11:35:00,175.76,175.79,175.48,175.48,10823.0,123.6269,123.648,123.43,123.43,10823.0
2019-03-15 11:40:00,175.53,175.54,175.43,175.43,13609.0,123.4651,123.4722,123.3948,123.3948,13609.0
2019-03-15 11:45:00,175.43,175.46,175.28,175.42,17917.0,123.3948,123.4159,123.2893,123.3878,17917.0
2019-03-15 11:50:00,175.47,175.58,175.28,175.33,12165.0,123.4229,123.5003,123.2893,123.3245,12165.0
2019-03-15 11:55:00,175.31,175.45,175.31,175.4,2000.0,123.3104,123.4089,123.3104,123.3737,2000.0
2019-03-15 12:00:00,175.38,175.4,175.24,175.37,11203.0,123.3596,123.3737,123.2612,123.3526,11203.0
2019-03-15 12:05:00,175.37,175.45,175.37,175.45,10239.0,123.3526,123.4089,123.3526,123.4089,10239.0
2019-03-15 12:10:00,175.45,175.74,175.43,175.63,13417.0,123.4089,123.6129,123.3948,123.5355,13417.0
2019-03-15 12:15:00,175.63,175.64,175.43,175.43,9712.0,123.5355,123.5425,123.3948,123.3948,9712.0
2019-03-15 12:20:00,175.43,175.44,175.37,175.39,8048.0,123.3948,123.4018,123.3526,123.3667,8048.0
2019-03-15 12:25:00,175.4,175.61,175.39,175.57,21036.0,123.3737,123.5214,123.3667,123.4933,21036.0
2019-03-15 12:30:00,175.57,175.73,175.56,175.67,17868.0,123.4933,123.6058,123.4862,123.5636,17868.0
2019-03-15 12:35:00,175.67,175.7,175.61,175.63,6675.0,123.5636,123.5847,123.5214,123.5355,6675.0
2019-03-15 12:40:00,175.62,175.75,175.51,175.7,15200.0,123.5285,123.6199,123.4511,123.5847,15200.0
2019-03-15 12:45:00,175.69,175.82,175.69,175.81,4803.0,123.5777,123.6691,123.5777,123.6621,4803.0
2019-03-15 12:50:00,175.81,175.81,175.56,175.63,15567.0,123.6621,123.6621,123.4862,123.5355,15567.0
2019-03-15 12:55:00,175.67,175.89,175.67,175.89,5599.0,123.5636,123.7184,123.5636,123.7184,5599.0
2019-03-15 13:00:00,175.91,176.05,175.89,176.01,6209.0,123.7324,123.8309,123.7184,123.8028,6209.0
2019-03-15 13:05:00,176.03,176.21,176.01,176.16,6037.0,123.8168,123.9434,123.8028,123.9083,6037.0
2019-03-15 13:10:00,176.18,176.23,176.15,176.16,6921.0,123.9223,123.9575,123.9012,123.9083,6921.0
2019-03-15 13:15:00,176.17,176.19,176.12,176.17,9856.0,123.9153,123.9294,123.8801,123.9153,9856.0
2019-03-15 13:20:00,176.18,176.19,176.04,176.08,6759.0,123.9223,123.9294,123.8239,123.852,6759.0
2019-03-15 13:25:00,176.08,176.12,175.95,175.95,6895.0,123.852,123.8801,123.7606,123.7606,6895.0
2019-03-15 13:30:00,175.99,176.13,175.94,176.12,9328.0,123.7887,123.8872,123.7535,123.8801,9328.0
2019-03-15 13:35:00,176.12,176.24,176.08,176.08,11407.0,123.8801,123.9646,123.852,123.852,11407.0
2019-03-15 13:40:00,176.1,176.16,175.97,176.14,8936.0,123.8661,123.9083,123.7746,123.8942,8936.0
2019-03-15 13:45:00,176.14,176.14,175.99,176.03,5888.0,123.8942,123.8942,123.7887,123.8168,5888.0
2019-03-15 13:50:00,176.03,176.16,176.03,176.04,8316.0,123.8168,123.9083,123.8168,123.8239,8316.0
2019-03-15 13:55:00,176.03,176.03,175.94,175.96,6074.0,123.8168,123.8168,123.7535,123.7676,6074.0
2019-03-15 14:00:00,176.0,176.37,175.99,176.2,37081.0,123.7957,124.056,123.7887,123.9364,37081.0
2019-03-15 14:05:00,176.21,176.26,176.1,176.16,9603.0,123.9434,123.9786,123.8661,123.9083,9603.0
2019-03-15 14:10:00,176.16,176.23,176.08,176.22,7768.0,123.9083,123.9575,123.852,123.9505,7768.0
2019-03-15 14:15:00,176.2,176.2,176.11,176.11,2128.0,123.9364,123.9364,123.8731,123.8731,2128.0
2019-03-15 14:20:00,176.1,176.12,176.02,176.03,4209.0,123.8661,123.8801,123.8098,123.8168,4209.0
2019-03-15 14:25:00,176.07,176.22,176.07,176.22,4736.0,123.845,123.9505,123.845,123.9505,4736.0
2019-03-15 14:30:00,176.22,176.42,176.2,176.42,5116.0,123.9505,124.0912,123.9364,124.0912,5116.0
2019-03-15 14:35:00,176.42,176.42,176.28,176.35,9956.0,124.0912,124.0912,123.9927,124.0419,9956.0
2019-03-15 14:40:00,176.33,176.33,176.18,176.26,4189.0,124.0279,124.0279,123.9223,123.9786,4189.0
2019-03-15 14:45:00,176.26,176.39,176.24,176.38,4657.0,123.9786,124.0701,123.9646,124.063,4657.0
2019-03-15 14:50:00,176.4,176.43,176.24,176.31,8096.0,124.0771,124.0982,123.9646,124.0138,8096.0
2019-03-15 14:55:00,176.27,176.3,176.14,176.24,8710.0,123.9857,124.0068,123.8942,123.9646,8710.0
2019-03-15 15:00:00,176.22,176.27,176.04,176.27,24225.0,123.9505,123.9857,123.8239,123.9857,24225.0
2019-03-15 15:05:00,176.27,176.31,176.13,176.14,17847.0,123.9857,124.0138,123.8872,123.8942,17847.0
2019-03-15 15:10:00,176.12,176.26,176.12,176.21,10687.0,123.8801,123.9786,123.8801,123.9434,10687.0
2019-03-15 15:15:00,176.2,176.21,175.97,176.03,12819.0,123.9364,123.9434,123.7746,123.8168,12819.0
2019-03-15 15:20:00,176.02,176.18,176.01,176.18,15063.0,123.8098,123.9223,123.8028,123.9223,15063.0
2019-03-15 15:25:00,176.17,176.23,176.11,176.13,13045.0,123.9153,123.9575,123.8731,123.8872,13045.0
2019-03-15 15:30:00,176.13,176.15,176.01,176.1,23822.0,123.8872,123.9012,123.8028,123.8661,23822.0
2019-03-15 15:35:00,176.1,176.3,176.0,176.3,23515.0,123.8661,124.0068,123.7957,124.0068,23515.0
2019-03-15 15:40:00,176.3,176.5,176.27,176.5,24851.0,124.0068,124.1474,123.9857,124.1474,24851.0
2019-03-15 15:45:00,176.5,176.64,176.41,176.54,35955.0,124.1474,124.2459,124.0841,124.1756,35955.0
2019-03-15 15:50:00,176.55,176.55,176.04,176.04,43797.0,124.1826,124.1826,123.8239,123.8239,43797.0
2019-03-15 15:55:00,176.02,176.3,175.84,176.11,146837.0,123.8098,124.0068,123.6832,123.8731,146837.0
2019-03-18 09:30:00,176.24,176.51,175.66,175.76,18434.0,123.9646,124.1545,123.5566,123.6269,18434.0
2019-03-18 09:35:00,175.83,176.57,175.83,176.4,6301.0,123.6762,124.1967,123.6762,124.0771,6301.0
2019-03-18 09:40:00,176.24,176.24,176.03,176.05,4100.0,123.9646,123.9646,123.8168,123.8309,4100.0
2019-03-18 09:45:00,176.15,176.5,176.03,176.2,5600.0,123.9012,124.1474,123.8168,123.9364,5600.0
2019-03-18 09:50:00,176.33,176.44,175.87,176.01,8364.0,124.0279,124.1052,123.7043,123.8028,8364.0
2019-03-18 09:55:00,176.0,176.01,175.56,175.74,4551.0,123.7957,123.8028,123.4862,123.6129,4551.0
2019-03-18 10:00:00,175.77,175.91,175.71,175.91,3400.0,123.634,123.7324,123.5918,123.7324,3400.0
2019-03-18 10:05:00,175.98,176.24,175.94,176.24,3707.0,123.7817,123.9646,123.7535,123.9646,3707.0
2019-03-18 10:10:00,176.24,176.24,175.83,175.95,3700.0,123.9646,123.9646,123.6762,123.7606,3700.0
2019-03-18 10:15:00,175.97,176.05,175.81,175.88,4658.0,123.7746,123.8309,123.6621,123.7113,4658.0
2019-03-18 10:20:00,175.86,175.93,175.82,175.84,3080.0,123.6973,123.7465,123.6691,123.6832,3080.0
2019-03-18 10:25:00,175.77,175.89,175.73,175.89,8803.0,123.634,123.7184,123.6058,123.7184,8803.0
2019-03-18 10:30:00,175.86,176.01,175.86,176.0,16002.0,123.6973,123.8028,123.6973,123.7957,16002.0
2019-03-18 10:35:00,175.99,176.06,175.83,175.83,7788.0,123.7887,123.8379,123.6762,123.6762,7788.0
2019-03-18 10:40:00,175.82,175.85,175.7,175.75,4300.0,123.6691,123.6902,123.5847,123.6199,4300.0
2019-03-18 10:45:00,175.74,175.86,175.67,175.79,6633.0,123.6129,123.6973,123.5636,123.648,6633.0
2019-03-18 10:50:00,175.78,175.88,175.71,175.78,7284.0,123.641,123.7113,123.5918,123.641,7284.0
2019-03-18 10:55:00,175.78,175.78,175.46,175.46,14652.0,123.641,123.641,123.4159,123.4159,14652.0
2019-03-18 11:00:00,175.46,175.46,175.06,175.11,15528.0,123.4159,123.4159,123.1346,123.1697,15528.0
2019-03-18 11:05:00,175.08,175.11,174.95,175.02,12882.0,123.1486,123.1697,123.0572,123.1064,12882.0
2019-03-18 11:10:00,175.03,175.28,174.97,175.28,6644.0,123.1135,123.2893,123.0713,123.2893,6644.0
2019-03-18 11:15:00,175.3,175.3,174.95,174.97,9008.0,123.3034,123.3034,123.0572,123.0713,9008.0
2019-03-18 11:20:00,174.91,175.0,174.34,174.43,13631.0,123.029,123.0924,122.6281,122.6914,13631.0
2019-03-18 11:25:00,174.45,174.48,174.09,174.12,9899.0,122.7055,122.7266,122.4523,122.4734,9899.0
2019-03-18 11:30:00,174.09,174.18,173.79,173.79,12767.0,122.4523,122.5156,122.2413,122.2413,12767.0
2019-03-18 11:35:00,173.84,173.98,173.73,173.91,9641.0,122.2764,122.3749,122.1991,122.3257,9641.0
2019-03-18 11:40:00,173.94,174.02,173.82,174.0,7600.0,122.3468,122.403,122.2624,122.389,7600.0
2019-03-18 11:45:00,173.95,173.99,173.79,173.94,3230.0,122.3538,122.3819,122.2413,122.3468,3230.0
2019-03-18 11:50:00,173.95,174.14,173.94,174.1,12338.0,122.3538,122.4874,122.3468,122.4593,12338.0
2019-03-18 11:55:00,174.13,174.25,174.13,174.2,4103.0,122.4804,122.5648,122.4804,122.5296,4103.0
2019-03-18 12:00:00,174.23,174.23,174.06,174.06,5777.0,122.5507,122.5507,122.4312,122.4312,5777.0
2019-03-18 12:05:00,174.09,174.17,173.86,173.86,4164.0,122.4523,122.5085,122.2905,122.2905,4164.0
2019-03-18 12:10:00,173.92,173.98,173.82,173.83,4666.0,122.3327,122.3749,122.2624,122.2694,4666.0
2019-03-18 12:15:00,173.87,173.96,173.68,173.96,41918.0,122.2975,122.3608,122.1639,122.3608,41918.0
2019-03-18 12:20:00,173.96,173.99,173.74,173.8,8357.0,122.3608,122.3819,122.2061,122.2483,8357.0
2019-03-18 12:25:00,173.83,173.83,173.68,173.8,4719.0,122.2694,122.2694,122.1639,122.2483,4719.0
2019-03-18 12:30:00,173.79,173.88,173.71,173.72,4417.0,122.2413,122.3046,122.185,122.192,4417.0
2019-03-18 12:35:00,173.75,173.91,173.63,173.79,4886.0,122.2131,122.3257,122.1287,122.2413,4886.0
2019-03-18 12:40:00,173.74,174.19,173.74,174.16,4982.0,122.2061,122.5226,122.2061,122.5015,4982.0
2019-03-18 12:45:00,174.18,174.19,173.98,174.12,5919.0,122.5156,122.5226,122.3749,122.4734,5919.0
2019-03-18 12:50:00,174.09,174.12,174.01,174.09,5110.0,122.4523,122.4734,122.396,122.4523,5110.0
2019-03-18 12:55:00,173.98,174.06,173.88,174.06,6850.0,122.3749,122.4312,122.3046,122.4312,6850.0
2019-03-18 13:00:00,174.06,174.3,173.95,174.18,87426.0,122.4312,122.6,122.3538,122.5156,87426.0
2019-03-18 13:05:00,174.21,174.28,174.08,174.2,3838.0,122.5367,122.5859,122.4452,122.5296,3838.0
2019-03-18 13:10:00,174.14,174.14,173.93,174.08,2677.0,122.4874,122.4874,122.3397,122.4452,2677.0
2019-03-18 13:15:00,174.02,174.2,173.82,174.2,5827.0,122.403,122.5296,122.2624,122.5296,5827.0
2019-03-18 13:20:00,174.22,174.27,174.13,174.17,9719.0,122.5437,122.5789,122.4804,122.5085,9719.0
2019-03-18 13:25:00,174.2,174.24,174.15,174.16,2200.0,122.5296,122.5578,122.4945,122.5015,2200.0
2019-03-18 13:30:00,174.19,174.19,174.08,174.12,6437.0,122.5226,122.5226,122.4452,122.4734,6437.0
2019-03-18 13:35:00,174.13,174.17,174.0,174.03,15246.0,122.4804,122.5085,122.389,122.4101,15246.0
2019-03-18 13:40:00,174.08,174.17,174.01,174.15,9799.0,122.4452,122.5085,122.396,122.4945,9799.0
2019-03-18 13:45:00,174.17,174.26,174.02,174.18,14313.0,122.5085,122.5718,122.403,122.5156,14313.0
2019-03-18 13:50:00,174.12,174.25,174.12,174.25,1302.0,122.4734,122.5648,122.4734,122.5648,1302.0
2019-03-18 13:55:00,174.26,174.36,174.22,174.22,2287.0,122.5718,122.6422,122.5437,122.5437,2287.0
2019-03-18 14:00:00,174.26,174.55,174.26,174.53,5209.0,122.5718,122.7758,122.5718,122.7618,5209.0
2019-03-18 14:05:00,174.55,174.59,174.49,174.56,3473.0,122.7758,122.804,122.7336,122.7829,3473.0
2019-03-18 14:10:00,174.58,174.64,174.5,174.57,9023.0,122.7969,122.8391,122.7407,122.7899,9023.0
2019-03-18 14:15:00,174.58,174.65,174.47,174.47,4323.0,122.7969,122.8462,122.7196,122.7196,4323.0
2019-03-18 14:20:00,174.47,174.5,174.35,174.35,4535.0,122.7196,122.7407,122.6352,122.6352,4535.0
2019-03-18 14:25:00,174.35,174.35,174.0,174.01,4391.0,122.6352,122.6352,122.389,122.396,4391.0
2019-03-18 14:30:00,173.99,174.01,173.78,173.98,12405.0,122.3819,122.396,122.2342,122.3749,12405.0
2019-03-18 14:35:00,174.02,174.03,173.9,173.94,5717.0,122.403,122.4101,122.3186,122.3468,5717.0
2019-03-18 14:40:00,173.95,174.11,173.94,173.97,4511.0,122.3538,122.4663,122.3468,122.3679,4511.0
2019-03-18 14:45:00,173.97,174.07,173.93,174.06,1926.0,122.3679,122.4382,122.3397,122.4312,1926.0
2019-03-18 14:50:00,174.02,174.04,173.84,173.84,5814.0,122.403,122.4171,122.2764,122.2764,5814.0
2019-03-18 14:55:00,173.84,173.98,173.83,173.9,10081.0,122.2764,122.3749,122.2694,122.3186,10081.0
2019-03-18 15:00:00,173.91,173.96,173.89,173.96,15612.0,122.3257,122.3608,122.3116,122.3608,15612.0
2019-03-18 15:05:00,173.98,173.99,173.86,173.86,6993.0,122.3749,122.3819,122.2905,122.2905,6993.0
2019-03-18 15:10:00,173.86,173.97,173.78,173.9,7967.0,122.2905,122.3679,122.2342,122.3186,7967.0
2019-03-18 15:15:00,173.89,173.97,173.77,173.9,6136.0,122.3116,122.3679,122.2272,122.3186,6136.0
2019-03-18 15:20:00,173.88,173.89,173.64,173.74,12736.0,122.3046,122.3116,122.1357,122.2061,12736.0
2019-03-18 15:25:00,173.74,173.83,173.66,173.68,9207.0,122.2061,122.2694,122.1498,122.1639,9207.0
2019-03-18 15:30:00,173.69,173.85,173.68,173.72,10567.0,122.1709,122.2835,122.1639,122.192,10567.0
2019-03-18 15:35:00,173.69,173.8,173.63,173.67,15115.0,122.1709,122.2483,122.1287,122.1569,15115.0
2019-03-18 15:40:00,173.69,173.96,173.56,173.96,17449.0,122.1709,122.3608,122.0795,122.3608,17449.0
2019-03-18 15:45:00,173.98,174.34,173.95,174.28,22611.0,122.3749,122.6281,122.3538,122.5859,22611.0
2019-03-18 15:50:00,174.31,174.31,174.14,174.17,35929.0,122.607,122.607,122.4874,122.5085,35929.0
2019-03-18 15:55:00,174.17,174.35,174.12,174.33,81158.0,122.5085,122.6352,122.4734,122.6211,81158.0
2019-03-19 09:30:00,174.29,174.61,173.92,174.02,10247.0,122.5929,122.818,122.3327,122.403,10247.0
2019-03-19 09:35:00,174.13,174.24,173.92,174.16,17577.0,122.4804,122.5578,122.3327,122.5015,17577.0
2019-03-19 09:40:00,174.11,174.33,173.82,174.25,14295.0,122.4663,122.6211,122.2624,122.5648,14295.0
2019-03-19 09:45:00,174.24,174.57,174.24,174.29,9502.0,122.5578,122.7899,122.5578,122.5929,9502.0
2019-03-19 09:50:00,174.21,174.53,174.08,174.53,4673.0,122.5367,122.7618,122.4452,122.7618,4673.0
2019-03-19 09:55:00,174.45,174.45,174.14,174.28,9050.0,122.7055,122.7055,122.4874,122.5859,9050.0
2019-03-19 10:00:00,174.23,174.57,174.23,174.49,31130.0,122.5507,122.7899,122.5507,122.7336,31130.0
2019-03-19 10:05:00,174.47,174.55,174.35,174.53,10578.0,122.7196,122.7758,122.6352,122.7618,10578.0
2019-03-19 10:10:00,174.57,174.85,174.49,174.78,7047.0,122.7899,122.9868,122.7336,122.9376,7047.0
2019-03-19 10:15:00,174.66,174.77,174.53,174.7,7687.0,122.8532,122.9306,122.7618,122.8813,7687.0
2019-03-19 10:20:00,174.67,174.67,174.38,174.47,6404.0,122.8602,122.8602,122.6563,122.7196,6404.0
2019-03-19 10:25:00,174.46,174.46,174.28,174.33,26985.0,122.7125,122.7125,122.5859,122.6211,26985.0
2019-03-19 10:30:00,174.33,174.33,174.15,174.15,7217.0,122.6211,122.6211,122.4945,122.4945,7217.0
2019-03-19 10:35:00,174.16,174.21,174.12,174.13,6525.0,122.5015,122.5367,122.4734,122.4804,6525.0
2019-03-19 10:40:00,174.14,174.2,173.86,173.86,10350.0,122.4874,122.5296,122.2905,122.2905,10350.0
2019-03-19 10:45:00,173.85,173.96,173.82,173.88,5743.0,122.2835,122.3608,122.2624,122.3046,5743.0
2019-03-19 10:50:00,173.93,173.94,173.75,173.84,4149.0,122.3397,122.3468,122.2131,122.2764,4149.0
2019-03-19 10:55:00,173.84,173.99,173.78,173.99,8256.0,122.2764,122.3819,122.2342,122.3819,8256.0
2019-03-19 11:00:00,174.01,174.01,173.8,173.97,6113.0,122.396,122.396,122.2483,122.3679,6113.0
2019-03-19 11:05:00,173.95,173.96,173.89,173.95,13877.0,122.3538,122.3608,122.3116,122.3538,13877.0
2019-03-19 11:10:00,173.92,173.95,173.75,173.78,7230.0,122.3327,122.3538,122.2131,122.2342,7230.0
2019-03-19 11:15:00,173.81,173.85,173.7,173.83,7425.0,122.2553,122.2835,122.178,122.2694,7425.0
2019-03-19 11:20:00,173.87,174.16,173.8,174.09,10720.0,122.2975,122.5015,122.2483,122.4523,10720.0
2019-03-19 11:25:00,174.13,174.23,174.12,174.18,3623.0,122.4804,122.5507,122.4734,122.5156,3623.0
2019-03-19 11:30:00,174.13,174.13,173.87,173.88,11682.0,122.4804,122.4804,122.2975,122.3046,11682.0
2019-03-19 11:35:00,173.86,174.1,173.86,174.09,8903.0,122.2905,122.4593,122.2905,122.4523,8903.0
2019-03-19 11:40:00,174.11,174.22,174.08,174.14,6312.0,122.4663,122.5437,122.4452,122.4874,6312.0
2019-03-19 11:45:00,174.21,174.36,174.06,174.18,6301.0,122.5367,122.6422,122.4312,122.5156,6301.0
2019-03-19 11:50:00,174.19,174.29,174.16,174.28,5351.0,122.5226,122.5929,122.5015,122.5859,5351.0
2019-03-19 11:55:00,174.29,174.68,174.24,174.5,19275.0,122.5929,122.8673,122.5578,122.7407,19275.0
2019-03-19 12:00:00,174.53,174.56,174.46,174.46,7430.0,122.7618,122.7829,122.7125,122.7125,7430.0
2019-03-19 12:05:00,174.46,174.56,174.46,174.5,3934.0,122.7125,122.7829,122.7125,122.7407,3934.0
2019-03-19 12:10:00,174.5,174.6,174.48,174.59,3321.0,122.7407,122.811,122.7266,122.804,3321.0
2019-03-19 12:15:00,174.6,174.63,174.56,174.6,11204.0,122.811,122.8321,122.7829,122.811,11204.0
2019-03-19 12:20:00,174.61,174.9,174.6,174.9,3246.0,122.818,123.022,122.811,123.022,3246.0
2019-03-19 12:25:00,174.89,174.93,174.74,174.74,5200.0,123.015,123.0431,122.9095,122.9095,5200.0
2019-03-19 12:30:00,174.75,174.78,174.69,174.69,3501.0,122.9165,122.9376,122.8743,122.8743,3501.0
2019-03-19 12:35:00,174.69,174.69,174.3,174.33,9349.0,122.8743,122.8743,122.6,122.6211,9349.0
2019-03-19 12:40:00,174.3,174.36,174.22,174.22,7906.0,122.6,122.6422,122.5437,122.5437,7906.0
2019-03-19 12:45:00,174.27,174.28,173.83,173.86,9125.0,122.5789,122.5859,122.2694,122.2905,9125.0
2019-03-19 12:50:00,173.9,174.11,173.82,173.99,4058.0,122.3186,122.4663,122.2624,122.3819,4058.0
2019-03-19 12:55:00,174.01,174.16,174.0,174.13,7606.0,122.396,122.5015,122.389,122.4804,7606.0
2019-03-19 13:00:00,174.09,174.09,173.92,174.02,4042.0,122.4523,122.4523,122.3327,122.403,4042.0
2019-03-19 13:05:00,174.0,174.07,173.97,174.01,3647.0,122.389,122.4382,122.3679,122.396,3647.0
2019-03-19 13:10:00,174.05,174.21,173.96,174.21,5395.0,122.4241,122.5367,122.3608,122.5367,5395.0
2019-03-19 13:15:00,174.22,174.22,174.02,174.02,6519.0,122.5437,122.5437,122.403,122.403,6519.0
2019-03-19 13:20:00,174.04,174.1,174.04,174.06,2400.0,122.4171,122.4593,122.4171,122.4312,2400.0
2019-03-19 13:25:00,174.07,174.07,173.87,173.88,3800.0,122.4382,122.4382,122.2975,122.3046,3800.0
2019-03-19 13:30:00,173.86,173.9,173.8,173.84,6317.0,122.2905,122.3186,122.2483,122.2764,6317.0
2019-03-19 13:35:00,173.84,173.92,173.82,173.88,5600.0,122.2764,122.3327,122.2624,122.3046,5600.0
2019-03-19 13:40:00,173.88,174.02,173.87,174.02,5827.0,122.3046,122.403,122.2975,122.403,5827.0
2019-03-19 13:45:00,174.02,174.11,173.96,173.98,3857.0,122.403,122.4663,122.3608,122.3749,3857.0
2019-03-19 13:50:00,173.97,173.99,173.93,173.94,4241.0,122.3679,122.3819,122.3397,122.3468,4241.0
2019-03-19 13:55:00,173.94,173.94,173.82,173.84,7098.0,122.3468,122.3468,122.2624,122.2764,7098.0
2019-03-19 14:00:00,173.85,173.88,173.75,173.86,7557.0,122.2835,122.3046,122.2131,122.2905,7557.0
2019-03-19 14:05:00,173.86,173.88,173.68,173.75,8350.0,122.2905,122.3046,122.1639,122.2131,8350.0
2019-03-19 14:10:00,173.75,173.75,173.62,173.62,5130.0,122.2131,122.2131,122.1217,122.1217,5130.0
2019-03-19 14:15:00,173.65,173.69,173.53,173.69,5610.0,122.1428,122.1709,122.0584,122.1709,5610.0
2019-03-19 14:20:00,173.7,173.75,173.62,173.67,3414.0,122.178,122.2131,122.1217,122.1569,3414.0
2019-03-19 14:25:00,173.65,173.71,173.59,173.59,6611.0,122.1428,122.185,122.1006,122.1006,6611.0
2019-03-19 14:30:00,173.65,173.81,173.64,173.73,5409.0,122.1428,122.2553,122.1357,122.1991,5409.0
2019-03-19 14:35:00,173.71,173.75,173.64,173.71,8159.0,122.185,122.2131,122.1357,122.185,8159.0
2019-03-19 14:40:00,173.7,173.77,173.61,173.61,7423.0,122.178,122.2272,122.1146,122.1146,7423.0
2019-03-19 14:45:00,173.6,173.72,173.54,173.56,5412.0,122.1076,122.192,122.0654,122.0795,5412.0
2019-03-19 14:50:00,173.57,173.59,173.48,173.56,12776.0,122.0865,122.1006,122.0232,122.0795,12776.0
2019-03-19 14:55:00,173.6,173.6,173.3,173.38,3701.0,122.1076,122.1076,121.8966,121.9529,3701.0
2019-03-19 15:00:00,173.35,173.4,173.17,173.26,7847.0,121.9318,121.9669,121.8052,121.8685,7847.0
2019-03-19 15:05:00,173.32,173.4,173.22,173.22,5618.0,121.9107,121.9669,121.8403,121.8403,5618.0
2019-03-19 15:10:00,173.17,173.19,173.08,173.1,6059.0,121.8052,121.8192,121.7419,121.7559,6059.0
2019-03-19 15:15:00,173.1,173.16,173.05,173.09,6758.0,121.7559,121.7981,121.7208,121.7489,6758.0
2019-03-19 15:20:00,173.1,173.12,172.94,172.97,15667.0,121.7559,121.77,121.6434,121.6645,15667.0
2019-03-19 15:25:00,172.99,173.07,172.97,173.0,8222.0,121.6785,121.7348,121.6645,121.6856,8222.0
2019-03-19 15:30:00,172.97,173.22,172.97,173.14,22082.0,121.6645,121.8403,121.6645,121.7841,22082.0
2019-03-19 15:35:00,173.13,173.24,173.0,173.14,16507.0,121.777,121.8544,121.6856,121.7841,16507.0
2019-03-19 15:40:00,173.12,173.12,172.97,173.01,21941.0,121.77,121.77,121.6645,121.6926,21941.0
2019-03-19 15:45:00,173.03,173.18,172.9,173.07,23813.0,121.7067,121.8122,121.6152,121.7348,23813.0
2019-03-19 15:50:00,173.08,173.19,172.99,173.15,27334.0,121.7419,121.8192,121.6785,121.7911,27334.0
2019-03-19 15:55:00,173.16,173.49,173.16,173.46,94674.0,121.7981,122.0302,121.7981,122.0091,94674.0
2019-03-20 09:30:00,173.55,173.7,172.74,172.92,13561.0,122.0724,122.178,121.5027,121.6293,13561.0
2019-03-20 09:35:00,173.11,173.74,172.9,173.65,7788.0,121.763,122.2061,121.6152,122.1428,7788.0
2019-03-20 09:40:00,173.61,173.85,173.61,173.74,8561.0,122.1146,122.2835,122.1146,122.2061,8561.0
2019-03-20 09:45:00,173.71,173.71,173.42,173.42,21149.0,122.185,122.185,121.981,121.981,21149.0
2019-03-20 09:50:00,173.42,173.42,173.03,173.04,11458.0,121.981,121.981,121.7067,121.7137,11458.0
2019-03-20 09:55:00,173.14,173.37,173.08,173.24,13731.0,121.7841,121.9458,121.7419,121.8544,13731.0
2019-03-20 10:00:00,173.34,173.34,172.96,173.04,18354.0,121.9247,121.9247,121.6574,121.7137,18354.0
2019-03-20 10:05:00,172.95,172.99,172.25,172.42,23306.0,121.6504,121.6785,121.158,121.2776,23306.0
2019-03-20 10:10:00,172.46,172.71,172.33,172.69,6400.0,121.3058,121.4816,121.2143,121.4675,6400.0
2019-03-20 10:15:00,172.67,172.67,172.37,172.42,7023.0,121.4535,121.4535,121.2425,121.2776,7023.0
2019-03-20 10:20:00,172.46,172.46,172.27,172.43,4094.0,121.3058,121.3058,121.1721,121.2847,4094.0
2019-03-20 10:25:00,172.39,172.6,172.38,172.6,2909.0,121.2565,121.4042,121.2495,121.4042,2909.0
2019-03-20 10:30:00,172.64,172.64,172.4,172.46,4375.0,121.4324,121.4324,121.2636,121.3058,4375.0
2019-03-20 10:35:00,172.48,172.6,172.48,172.53,7388.0,121.3198,121.4042,121.3198,121.355,7388.0
2019-03-20 10:40:00,172.5,172.55,172.34,172.34,7589.0,121.3339,121.3691,121.2213,121.2213,7589.0
2019-03-20 10:45:00,172.36,172.41,172.02,172.04,9727.0,121.2354,121.2706,120.9963,121.0103,9727.0
2019-03-20 10:50:00,172.06,172.29,172.03,172.23,4307.0,121.0244,121.1862,121.0033,121.144,4307.0
2019-03-20 10:55:00,172.39,172.42,172.35,172.4,4473.0,121.2565,121.2776,121.2284,121.2636,4473.0
2019-03-20 11:00:00,172.42,172.53,172.41,172.5,2421.0,121.2776,121.355,121.2706,121.3339,2421.0
2019-03-20 11:05:00,172.53,172.57,172.37,172.42,7168.0,121.355,121.3831,121.2425,121.2776,7168.0
2019-03-20 11:10:00,172.47,172.53,172.36,172.36,4824.0,121.3128,121.355,121.2354,121.2354,4824.0
2019-03-20 11:15:00,172.33,172.52,172.21,172.52,7040.0,121.2143,121.348,121.1299,121.348,7040.0
2019-03-20 11:20:00,172.52,172.54,172.46,172.48,8791.0,121.348,121.362,121.3058,121.3198,8791.0
2019-03-20 11:25:00,172.5,172.95,172.5,172.94,6402.0,121.3339,121.6504,121.3339,121.6434,6402.0
2019-03-20 11:30:00,172.96,173.17,172.96,173.17,4958.0,121.6574,121.8052,121.6574,121.8052,4958.0
2019-03-20 11:35:00,173.17,173.18,172.95,172.95,5191.0,121.8052,121.8122,121.6504,121.6504,5191.0
2019-03-20 11:40:00,173.02,173.24,172.92,173.16,12136.0,121.6997,121.8544,121.6293,121.7981,12136.0
2019-03-20 11:45:00,173.16,173.19,173.01,173.08,7916.0,121.7981,121.8192,121.6926,121.7419,7916.0
2019-03-20 11:50:00,173.09,173.2,172.99,172.99,7000.0,121.7489,121.8263,121.6785,121.6785,7000.0
2019-03-20 11:55:00,173.01,173.01,172.75,172.78,10329.0,121.6926,121.6926,121.5097,121.5308,10329.0
2019-03-20 12:00:00,172.81,172.98,172.79,172.95,22719.0,121.5519,121.6715,121.5379,121.6504,22719.0
2019-03-20 12:05:00,172.91,173.02,172.9,172.97,38670.0,121.6223,121.6997,121.6152,121.6645,38670.0
2019-03-20 12:10:00,172.97,173.34,172.96,173.34,6605.0,121.6645,121.9247,121.6574,121.9247,6605.0
2019-03-20 12:15:00,173.35,173.57,173.31,173.51,12200.0,121.9318,122.0865,121.9036,122.0443,12200.0
2019-03-20 12:20:00,173.51,173.56,173.47,173.48,5342.0,122.0443,122.0795,122.0162,122.0232,5342.0
2019-03-20 12:25:00,173.51,173.61,173.34,173.44,6700.0,122.0443,122.1146,121.9247,121.9951,6700.0
2019-03-20 12:30:00,173.47,173.48,173.02,173.21,18597.0,122.0162,122.0232,121.6997,121.8333,18597.0
2019-03-20 12:35:00,173.21,173.57,173.2,173.5,4406.0,121.8333,122.0865,121.8263,122.0373,4406.0
2019-03-20 12:40:00,173.53,173.73,173.53,173.7,8033.0,122.0584,122.1991,122.0584,122.178,8033.0
2019-03-20 12:45:00,173.66,173.66,173.56,173.59,1200.0,122.1498,122.1498,122.0795,122.1006,1200.0
2019-03-20 12:50:00,173.6,173.62,173.35,173.38,7334.0,122.1076,122.1217,121.9318,121.9529,7334.0
2019-03-20 12:55:00,173.38,173.68,173.38,173.58,11600.0,121.9529,122.1639,121.9529,122.0935,11600.0
2019-03-20 13:00:00,173.55,173.65,173.5,173.64,11600.0,122.0724,122.1428,122.0373,122.1357,11600.0
2019-03-20 13:05:00,173.67,173.71,173.56,173.7,7251.0,122.1569,122.185,122.0795,122.178,7251.0
2019-03-20 13:10:00,173.72,173.76,173.7,173.75,3600.0,122.192,122.2202,122.178,122.2131,3600.0
2019-03-20 13:15:00,173.72,173.78,173.69,173.78,3512.0,122.192,122.2342,122.1709,122.2342,3512.0
2019-03-20 13:20:00,173.81,173.86,173.74,173.82,13825.0,122.2553,122.2905,122.2061,122.2624,13825.0
2019-03-20 13:25:00,173.83,173.87,173.76,173.8,4570.0,122.2694,122.2975,122.2202,122.2483,4570.0
2019-03-20 13:30:00,173.78,173.81,173.51,173.51,9061.0,122.2342,122.2553,122.0443,122.0443,9061.0
2019-03-20 13:35:00,173.54,173.55,173.36,173.42,7518.0,122.0654,122.0724,121.9388,121.981,7518.0
2019-03-20 13:40:00,173.44,173.69,173.41,173.56,14955.0,121.9951,122.1709,121.974,122.0795,14955.0
2019-03-20 13:45:00,173.55,173.55,173.31,173.4,7740.0,122.0724,122.0724,121.9036,121.9669,7740.0
2019-03-20 13:50:00,173.35,173.54,173.25,173.49,6329.0,121.9318,122.0654,121.8614,122.0302,6329.0
2019-03-20 13:55:00,173.52,173.56,173.4,173.56,4419.0,122.0513,122.0795,121.9669,122.0795,4419.0
2019-03-20 14:00:00,173.62,174.68,173.62,174.67,16322.0,122.1217,122.8673,122.1217,122.8602,16322.0
2019-03-20 14:05:00,174.68,174.69,174.12,174.13,19745.0,122.8673,122.8743,122.4734,122.4804,19745.0
2019-03-20 14:10:00,174.14,174.46,174.07,174.4,17922.0,122.4874,122.7125,122.4382,122.6703,17922.0
2019-03-20 14:15:00,174.36,174.48,174.21,174.45,9092.0,122.6422,122.7266,122.5367,122.7055,9092.0
2019-03-20 14:20:00,174.55,174.86,174.52,174.63,5131.0,122.7758,122.9939,122.7547,122.8321,5131.0
2019-03-20 14:25:00,174.79,175.06,174.73,175.06,7313.0,122.9446,123.1346,122.9024,123.1346,7313.0
2019-03-20 14:30:00,175.03,175.25,174.94,174.94,6164.0,123.1135,123.2682,123.0501,123.0501,6164.0
2019-03-20 14:35:00,174.94,174.94,174.76,174.81,4133.0,123.0501,123.0501,122.9235,122.9587,4133.0
2019-03-20 14:40:00,174.77,174.77,174.2,174.36,31912.0,122.9306,122.9306,122.5296,122.6422,31912.0
2019-03-20 14:45:00,174.4,174.71,174.21,174.61,49961.0,122.6703,122.8884,122.5367,122.818,49961.0
2019-03-20 14:50:00,174.64,174.78,174.54,174.54,6420.0,122.8391,122.9376,122.7688,122.7688,6420.0
2019-03-20 14:55:00,174.54,174.67,174.46,174.62,5989.0,122.7688,122.8602,122.7125,122.8251,5989.0
2019-03-20 15:00:00,174.68,174.82,174.32,174.32,9853.0,122.8673,122.9657,122.6141,122.6141,9853.0
2019-03-20 15:05:00,174.32,174.5,174.18,174.32,10399.0,122.6141,122.7407,122.5156,122.6141,10399.0
2019-03-20 15:10:00,174.44,174.54,174.32,174.54,7652.0,122.6985,122.7688,122.6141,122.7688,7652.0
2019-03-20 15:15:00,174.55,174.65,174.34,174.39,11342.0,122.7758,122.8462,122.6281,122.6633,11342.0
2019-03-20 15:20:00,174.41,174.42,174.13,174.17,9123.0,122.6774,122.6844,122.4804,122.5085,9123.0
2019-03-20 15:25:00,174.19,174.37,174.19,174.27,7951.0,122.5226,122.6492,122.5226,122.5789,7951.0
2019-03-20 15:30:00,174.26,174.27,173.65,173.71,10834.0,122.5718,122.5789,122.1428,122.185,10834.0
2019-03-20 15:35:00,173.75,174.03,173.71,173.8,10053.0,122.2131,122.4101,122.185,122.2483,10053.0
2019-03-20 15:40:00,173.77,173.98,173.7,173.94,11825.0,122.2272,122.3749,122.178,122.3468,11825.0
2019-03-20 15:45:00,173.96,174.2,173.96,174.08,17452.0,122.3608,122.5296,122.3608,122.4452,17452.0
2019-03-20 15:50:00,174.07,174.08,173.93,174.02,20933.0,122.4382,122.4452,122.3397,122.403,20933.0
2019-03-20 15:55:00,173.98,174.21,173.69,173.95,59048.0,122.3749,122.5367,122.1709,122.3538,59048.0
2019-03-21 09:30:00,173.62,174.3,172.22,174.29,14989.0,122.1217,122.6,121.1369,122.5929,14989.0
2019-03-21 09:35:00,174.58,175.05,174.51,175.05,4590.0,122.7969,123.1275,122.7477,123.1275,4590.0
2019-03-21 09:40:00,174.99,175.04,174.75,174.79,8189.0,123.0853,123.1205,122.9165,122.9446,8189.0
2019-03-21 09:45:00,174.84,175.8,174.75,175.8,9168.0,122.9798,123.6551,122.9165,123.6551,9168.0
2019-03-21 09:50:00,175.65,175.82,175.17,175.23,10326.0,123.5496,123.6691,123.2119,123.2541,10326.0
2019-03-21 09:55:00,175.16,175.26,174.99,175.05,5126.0,123.2049,123.2752,123.0853,123.1275,5126.0
2019-03-21 10:00:00,175.17,175.32,175.13,175.32,2190.0,123.2119,123.3174,123.1838,123.3174,2190.0
2019-03-21 10:05:00,175.31,175.43,175.21,175.21,5952.0,123.3104,123.3948,123.2401,123.2401,5952.0
2019-03-21 10:10:00,175.22,175.39,175.16,175.39,3744.0,123.2471,123.3667,123.2049,123.3667,3744.0
2019-03-21 10:15:00,175.31,175.42,175.17,175.42,3625.0,123.3104,123.3878,123.2119,123.3878,3625.0
2019-03-21 10:20:00,175.43,175.79,175.4,175.79,3636.0,123.3948,123.648,123.3737,123.648,3636.0
2019-03-21 10:25:00,175.74,175.82,175.73,175.82,5635.0,123.6129,123.6691,123.6058,123.6691,5635.0
2019-03-21 10:30:00,175.74,175.82,175.58,175.75,6587.0,123.6129,123.6691,123.5003,123.6199,6587.0
2019-03-21 10:35:00,175.75,176.09,175.71,176.09,9113.0,123.6199,123.859,123.5918,123.859,9113.0
2019-03-21 10:40:00,176.01,176.04,175.92,176.0,6670.0,123.8028,123.8239,123.7395,123.7957,6670.0
2019-03-21 10:45:00,176.0,176.06,175.83,176.04,5901.0,123.7957,123.8379,123.6762,123.8239,5901.0
2019-03-21 10:50:00,176.09,176.26,176.09,176.24,5511.0,123.859,123.9786,123.859,123.9646,5511.0
2019-03-21 10:55:00,176.21,176.4,176.14,176.4,4713.0,123.9434,124.0771,123.8942,124.0771,4713.0
2019-03-21 11:00:00,176.44,176.78,176.43,176.73,9276.0,124.1052,124.3444,124.0982,124.3092,9276.0
2019-03-21 11:05:00,176.76,176.95,176.75,176.86,8908.0,124.3303,124.464,124.3233,124.4006,8908.0
2019-03-21 11:10:00,176.85,176.9,176.72,176.85,6340.0,124.3936,124.4288,124.3022,124.3936,6340.0
2019-03-21 11:15:00,176.85,177.0,176.76,176.96,6371.0,124.3936,124.4991,124.3303,124.471,6371.0
2019-03-21 11:20:00,176.99,177.08,176.83,176.83,7301.0,124.4921,124.5554,124.3795,124.3795,7301.0
2019-03-21 11:25:00,176.82,176.99,176.79,176.81,8216.0,124.3725,124.4921,124.3514,124.3655,8216.0
2019-03-21 11:30:00,176.8,176.96,176.72,176.76,11426.0,124.3584,124.471,124.3022,124.3303,11426.0
2019-03-21 11:35:00,176.81,176.91,176.73,176.77,4347.0,124.3655,124.4358,124.3092,124.3373,4347.0
2019-03-21 11:40:00,176.78,177.02,176.74,176.99,4542.0,124.3444,124.5132,124.3162,124.4921,4542.0
2019-03-21 11:45:00,176.98,177.01,176.91,176.98,3557.0,124.4851,124.5062,124.4358,124.4851,3557.0
2019-03-21 11:50:00,177.0,177.13,176.97,177.11,7621.0,124.4991,124.5906,124.478,124.5765,7621.0
2019-03-21 11:55:00,177.16,177.71,177.16,177.71,10475.0,124.6117,124.9985,124.6117,124.9985,10475.0
2019-03-21 12:00:00,177.65,177.72,177.56,177.56,10408.0,124.9563,125.0056,124.893,124.893,10408.0
2019-03-21 12:05:00,177.58,177.63,177.48,177.63,8035.0,124.9071,124.9423,124.8367,124.9423,8035.0
2019-03-21 12:10:00,177.7,177.72,177.59,177.69,8418.0,124.9915,125.0056,124.9141,124.9845,8418.0
2019-03-21 12:15:00,177.69,177.71,177.3,177.34,33229.0,124.9845,124.9985,124.7101,124.7383,33229.0
2019-03-21 12:20:00,177.33,177.54,177.31,177.41,7137.0,124.7312,124.879,124.7172,124.7875,7137.0
2019-03-21 12:25:00,177.45,177.45,177.23,177.23,20990.0,124.8156,124.8156,124.6609,124.6609,20990.0
2019-03-21 12:30:00,177.25,177.42,177.25,177.42,24184.0,124.675,124.7945,124.675,124.7945,24184.0
2019-03-21 12:35:00,177.43,177.46,177.35,177.35,5881.0,124.8016,124.8227,124.7453,124.7453,5881.0
2019-03-21 12:40:00,177.35,177.56,177.35,177.56,18392.0,124.7453,124.893,124.7453,124.893,18392.0
2019-03-21 12:45:00,177.56,177.66,177.5,177.64,9352.0,124.893,124.9634,124.8508,124.9493,9352.0
2019-03-21 12:50:00,177.64,177.67,177.53,177.65,32146.0,124.9493,124.9704,124.8719,124.9563,32146.0
2019-03-21 12:55:00,177.67,177.69,177.58,177.66,5850.0,124.9704,124.9845,124.9071,124.9634,5850.0
2019-03-21 13:00:00,177.71,177.74,177.59,177.74,13303.0,124.9985,125.0196,124.9141,125.0196,13303.0
2019-03-21 13:05:00,177.74,177.74,177.68,177.72,3029.0,125.0196,125.0196,124.9774,125.0056,3029.0
2019-03-21 13:10:00,177.72,177.73,177.62,177.7,13696.0,125.0056,125.0126,124.9352,124.9915,13696.0
2019-03-21 13:15:00,177.68,177.74,177.67,177.73,2203.0,124.9774,125.0196,124.9704,125.0126,2203.0
2019-03-21 13:20:00,177.72,177.8,177.68,177.8,2525.0,125.0056,125.0618,124.9774,125.0618,2525.0
2019-03-21 13:25:00,177.75,177.92,177.69,177.73,7353.0,125.0267,125.1462,124.9845,125.0126,7353.0
2019-03-21 13:30:00,177.77,177.77,177.43,177.43,15025.0,125.0407,125.0407,124.8016,124.8016,15025.0
2019-03-21 13:35:00,177.3,177.31,177.21,177.24,3057.0,124.7101,124.7172,124.6468,124.6679,3057.0
2019-03-21 13:40:00,177.25,177.37,177.18,177.36,18405.0,124.675,124.7594,124.6257,124.7523,18405.0
2019-03-21 13:45:00,177.32,177.49,177.26,177.48,4026.0,124.7242,124.8438,124.682,124.8367,4026.0
2019-03-21 13:50:00,177.48,177.67,177.46,177.66,7046.0,124.8367,124.9704,124.8227,124.9634,7046.0
2019-03-21 13:55:00,177.62,177.68,177.36,177.36,6704.0,124.9352,124.9774,124.7523,124.7523,6704.0
2019-03-21 14:00:00,177.37,177.55,177.36,177.49,4097.0,124.7594,124.886,124.7523,124.8438,4097.0
2019-03-21 14:05:00,177.53,177.55,177.45,177.55,4102.0,124.8719,124.886,124.8156,124.886,4102.0
2019-03-21 14:10:00,177.57,177.72,177.54,177.69,4204.0,124.9001,125.0056,124.879,124.9845,4204.0
2019-03-21 14:15:00,177.72,177.73,177.58,177.61,8100.0,125.0056,125.0126,124.9071,124.9282,8100.0
2019-03-21 14:20:00,177.6,177.61,177.46,177.5,7139.0,124.9212,124.9282,124.8227,124.8508,7139.0
2019-03-21 14:25:00,177.53,177.69,177.53,177.69,2490.0,124.8719,124.9845,124.8719,124.9845,2490.0
2019-03-21 14:30:00,177.65,177.88,177.65,177.69,5457.0,124.9563,125.1181,124.9563,124.9845,5457.0
2019-03-21 14:35:00,177.68,177.82,177.63,177.8,4531.0,124.9774,125.0759,124.9423,125.0618,4531.0
2019-03-21 14:40:00,177.8,177.86,177.65,177.85,3661.0,125.0618,125.104,124.9563,125.097,3661.0
2019-03-21 14:45:00,177.85,177.98,177.85,177.96,3701.0,125.097,125.1884,125.097,125.1744,3701.0
2019-03-21 14:50:00,177.95,178.02,177.9,177.98,8336.0,125.1673,125.2166,125.1322,125.1884,8336.0
2019-03-21 14:55:00,177.99,178.0,177.88,177.88,6403.0,125.1955,125.2025,125.1181,125.1181,6403.0
2019-03-21 15:00:00,177.88,178.06,177.67,178.05,30934.0,125.1181,125.2447,124.9704,125.2377,30934.0
2019-03-21 15:05:00,178.04,178.07,177.67,177.8,12649.0,125.2306,125.2517,124.9704,125.0618,12649.0
2019-03-21 15:10:00,177.86,177.87,177.6,177.6,9122.0,125.104,125.1111,124.9212,124.9212,9122.0
2019-03-21 15:15:00,177.62,177.81,177.62,177.8,27726.0,124.9352,125.0689,124.9352,125.0618,27726.0
2019-03-21 15:20:00,177.81,177.84,177.56,177.78,13063.0,125.0689,125.09,124.893,125.0478,13063.0
2019-03-21 15:25:00,177.8,177.8,177.59,177.61,44766.0,125.0618,125.0618,124.9141,124.9282,44766.0
2019-03-21 15:30:00,177.61,177.97,177.61,177.91,10183.0,124.9282,125.1814,124.9282,125.1392,10183.0
2019-03-21 15:35:00,177.9,178.05,177.9,178.03,23877.0,125.1322,125.2377,125.1322,125.2236,23877.0
2019-03-21 15:40:00,178.02,178.13,177.96,178.0,28181.0,125.2166,125.2939,125.1744,125.2025,28181.0
2019-03-21 15:45:00,178.01,178.05,177.71,177.8,14948.0,125.2095,125.2377,124.9985,125.0618,14948.0
2019-03-21 15:50:00,177.77,177.95,177.66,177.91,37848.0,125.0407,125.1673,124.9634,125.1392,37848.0
2019-03-21 15:55:00,177.91,178.24,177.88,178.18,66121.0,125.1392,125.3713,125.1181,125.3291,66121.0
2019-03-22 09:30:00,178.25,178.25,177.64,178.16,9165.0,125.3784,125.3784,124.9493,125.315,9165.0
2019-03-22 09:35:00,178.18,178.76,178.01,178.27,15371.0,125.3291,125.7371,125.2095,125.3924,15371.0
2019-03-22 09:40:00,178.34,178.73,178.26,178.54,10930.0,125.4417,125.716,125.3854,125.5823,10930.0
2019-03-22 09:45:00,178.5,178.9,178.5,178.59,5612.0,125.5542,125.8356,125.5542,125.6175,5612.0
2019-03-22 09:50:00,178.62,179.25,178.61,179.14,10000.0,125.6386,126.0817,125.6316,126.0044,10000.0
2019-03-22 09:55:00,179.21,179.41,178.94,179.24,9548.0,126.0536,126.1943,125.8637,126.0747,9548.0
2019-03-22 10:00:00,179.31,179.53,179.08,179.53,6434.0,126.1239,126.2787,125.9622,126.2787,6434.0
2019-03-22 10:05:00,179.46,179.65,179.35,179.39,7347.0,126.2294,126.3631,126.1521,126.1802,7347.0
2019-03-22 10:10:00,179.31,179.55,179.12,179.12,5749.0,126.1239,126.2928,125.9903,125.9903,5749.0
2019-03-22 10:15:00,179.17,179.53,179.17,179.43,5550.0,126.0255,126.2787,126.0255,126.2083,5550.0
2019-03-22 10:20:00,179.43,179.51,179.18,179.18,1950.0,126.2083,126.2646,126.0325,126.0325,1950.0
2019-03-22 10:25:00,179.22,179.26,178.96,178.99,7045.0,126.0606,126.0888,125.8778,125.8989,7045.0
2019-03-22 10:30:00,179.0,179.51,179.0,179.38,5316.0,125.9059,126.2646,125.9059,126.1732,5316.0
2019-03-22 10:35:00,179.48,179.65,179.38,179.38,4954.0,126.2435,126.3631,126.1732,126.1732,4954.0
2019-03-22 10:40:00,179.33,179.66,179.32,179.48,5419.0,126.138,126.3701,126.131,126.2435,5419.0
2019-03-22 10:45:00,179.45,179.46,179.05,179.24,3722.0,126.2224,126.2294,125.9411,126.0747,3722.0
2019-03-22 10:50:00,179.18,179.57,179.18,179.53,4307.0,126.0325,126.3068,126.0325,126.2787,4307.0
2019-03-22 10:55:00,179.57,179.76,179.44,179.64,8469.0,126.3068,126.4405,126.2154,126.3561,8469.0
2019-03-22 11:00:00,179.66,179.72,179.53,179.64,5940.0,126.3701,126.4123,126.2787,126.3561,5940.0
2019-03-22 11:05:00,179.55,179.75,179.48,179.63,7943.0,126.2928,126.4334,126.2435,126.349,7943.0
2019-03-22 11:10:00,179.66,179.8,179.59,179.75,4914.0,126.3701,126.4686,126.3209,126.4334,4914.0
2019-03-22 11:15:00,179.8,179.97,179.68,179.89,10796.0,126.4686,126.5882,126.3842,126.5319,10796.0
2019-03-22 11:20:00,179.82,179.82,179.55,179.61,5769.0,126.4827,126.4827,126.2928,126.335,5769.0
2019-03-22 11:25:00,179.61,179.77,179.54,179.69,14764.0,126.335,126.4475,126.2857,126.3912,14764.0
2019-03-22 11:30:00,179.63,179.87,179.59,179.65,7075.0,126.349,126.5178,126.3209,126.3631,7075.0
2019-03-22 11:35:00,179.62,179.62,179.4,179.42,20447.0,126.342,126.342,126.1872,126.2013,20447.0
2019-03-22 11:40:00,179.43,179.53,179.22,179.38,8116.0,126.2083,126.2787,126.0606,126.1732,8116.0
2019-03-22 11:45:00,179.31,179.39,179.19,179.23,13316.0,126.1239,126.1802,126.0395,126.0677,13316.0
2019-03-22 11:50:00,179.22,179.26,178.99,179.14,20503.0,126.0606,126.0888,125.8989,126.0044,20503.0
2019-03-22 11:55:00,179.07,179.14,178.87,178.89,22682.0,125.9551,126.0044,125.8145,125.8285,22682.0
2019-03-22 12:00:00,178.89,179.16,178.78,179.03,11468.0,125.8285,126.0184,125.7511,125.927,11468.0
2019-03-22 12:05:00,178.99,178.99,178.71,178.92,12541.0,125.8989,125.8989,125.7019,125.8496,12541.0
2019-03-22 12:10:00,178.91,178.94,178.46,178.46,4600.0,125.8426,125.8637,125.5261,125.5261,4600.0
2019-03-22 12:15:00,178.55,178.71,178.42,178.52,12048.0,125.5894,125.7019,125.4979,125.5683,12048.0
2019-03-22 12:20:00,178.51,179.04,178.51,178.99,10118.0,125.5612,125.934,125.5612,125.8989,10118.0
2019-03-22 12:25:00,178.94,178.94,178.28,178.37,10815.0,125.8637,125.8637,125.3995,125.4628,10815.0
2019-03-22 12:30:00,178.3,178.41,178.23,178.23,3800.0,125.4135,125.4909,125.3643,125.3643,3800.0
2019-03-22 12:35:00,178.27,178.31,178.15,178.25,2753.0,125.3924,125.4206,125.308,125.3784,2753.0
2019-03-22 12:40:00,178.13,178.3,178.0,178.0,3980.0,125.2939,125.4135,125.2025,125.2025,3980.0
2019-03-22 12:45:00,177.94,178.17,177.94,178.1,4736.0,125.1603,125.3221,125.1603,125.2728,4736.0
2019-03-22 12:50:00,178.08,178.4,178.07,178.31,7025.0,125.2588,125.4839,125.2517,125.4206,7025.0
2019-03-22 12:55:00,178.28,178.38,178.19,178.34,4868.0,125.3995,125.4698,125.3362,125.4417,4868.0
2019-03-22 13:00:00,178.3,178.34,178.08,178.08,6400.0,125.4135,125.4417,125.2588,125.2588,6400.0
2019-03-22 13:05:00,178.08,178.19,178.01,178.18,3826.0,125.2588,125.3362,125.2095,125.3291,3826.0
2019-03-22 13:10:00,178.15,178.3,178.09,178.3,6232.0,125.308,125.4135,125.2658,125.4135,6232.0
2019-03-22 13:15:00,178.3,178.38,178.19,178.38,23290.0,125.4135,125.4698,125.3362,125.4698,23290.0
2019-03-22 13:20:00,178.34,178.43,178.27,178.43,5244.0,125.4417,125.505,125.3924,125.505,5244.0
2019-03-22 13:25:00,178.47,178.53,178.38,178.52,3288.0,125.5331,125.5753,125.4698,125.5683,3288.0
2019-03-22 13:30:00,178.56,178.66,178.53,178.66,3482.0,125.5964,125.6667,125.5753,125.6667,3482.0
2019-03-22 13:35:00,178.71,178.78,178.62,178.65,3417.0,125.7019,125.7511,125.6386,125.6597,3417.0
2019-03-22 13:40:00,178.62,178.89,178.62,178.89,6473.0,125.6386,125.8285,125.6386,125.8285,6473.0
2019-03-22 13:45:00,178.88,178.9,178.66,178.66,3355.0,125.8215,125.8356,125.6667,125.6667,3355.0
2019-03-22 13:50:00,178.61,178.72,178.61,178.63,2400.0,125.6316,125.7089,125.6316,125.6456,2400.0
2019-03-22 13:55:00,178.61,178.61,178.33,178.39,3593.0,125.6316,125.6316,125.4346,125.4768,3593.0
2019-03-22 14:00:00,178.4,178.59,178.38,178.46,5448.0,125.4839,125.6175,125.4698,125.5261,5448.0
2019-03-22 14:05:00,178.42,178.45,178.25,178.29,5833.0,125.4979,125.519,125.3784,125.4065,5833.0
2019-03-22 14:10:00,178.27,178.83,178.27,178.8,26556.0,125.3924,125.7863,125.3924,125.7652,26556.0
2019-03-22 14:15:00,178.85,178.85,178.55,178.61,3812.0,125.8004,125.8004,125.5894,125.6316,3812.0
2019-03-22 14:20:00,178.59,178.84,178.59,178.84,4425.0,125.6175,125.7934,125.6175,125.7934,4425.0
2019-03-22 14:25:00,178.82,178.91,178.74,178.91,5126.0,125.7793,125.8426,125.723,125.8426,5126.0
2019-03-22 14:30:00,178.89,178.99,178.71,178.73,8065.0,125.8285,125.8989,125.7019,125.716,8065.0
2019-03-22 14:35:00,178.71,178.91,178.71,178.88,5762.0,125.7019,125.8426,125.7019,125.8215,5762.0
2019-03-22 14:40:00,178.89,179.11,178.86,179.06,18861.0,125.8285,125.9833,125.8074,125.9481,18861.0
2019-03-22 14:45:00,179.06,179.25,179.01,179.15,17915.0,125.9481,126.0817,125.9129,126.0114,17915.0
2019-03-22 14:50:00,179.25,179.31,178.94,178.94,3400.0,126.0817,126.1239,125.8637,125.8637,3400.0
2019-03-22 14:55:00,178.98,179.02,178.88,178.88,4360.0,125.8918,125.92,125.8215,125.8215,4360.0
2019-03-22 15:00:00,178.95,178.99,178.71,178.87,6214.0,125.8707,125.8989,125.7019,125.8145,6214.0
2019-03-22 15:05:00,178.87,179.06,178.85,178.94,4188.0,125.8145,125.9481,125.8004,125.8637,4188.0
2019-03-22 15:10:00,178.9,178.96,178.64,178.64,3600.0,125.8356,125.8778,125.6527,125.6527,3600.0
2019-03-22 15:15:00,178.71,178.77,178.59,178.7,4650.0,125.7019,125.7441,125.6175,125.6949,4650.0
2019-03-22 15:20:00,178.69,178.91,178.69,178.84,10070.0,125.6878,125.8426,125.6878,125.7934,10070.0
2019-03-22 15:25:00,178.81,178.86,178.5,178.53,6713.0,125.7722,125.8074,125.5542,125.5753,6713.0
2019-03-22 15:30:00,178.52,178.54,178.1,178.1,10940.0,125.5683,125.5823,125.2728,125.2728,10940.0
2019-03-22 15:35:00,178.14,178.23,177.92,177.97,13497.0,125.301,125.3643,125.1462,125.1814,13497.0
2019-03-22 15:40:00,177.96,178.11,177.88,177.92,14788.0,125.1744,125.2799,125.1181,125.1462,14788.0
2019-03-22 15:45:00,177.89,178.27,177.89,178.1,15886.0,125.1251,125.3924,125.1251,125.2728,15886.0
2019-03-22 15:50:00,178.12,178.13,177.85,177.85,19228.0,125.2869,125.2939,125.097,125.097,19228.0
2019-03-22 15:55:00,177.81,178.09,177.52,177.6,69470.0,125.0689,125.2658,124.8649,124.9212,69470.0
2019-03-25 09:30:00,178.19,178.19,177.58,177.58,9661.0,125.3362,125.3362,124.9071,124.9071,9661.0
2019-03-25 09:35:00,177.27,177.84,177.02,177.19,11815.0,124.689,125.09,124.5132,124.6328,11815.0
2019-03-25 09:40:00,177.24,177.64,177.21,177.42,5164.0,124.6679,124.9493,124.6468,124.7945,5164.0
2019-03-25 09:45:00,177.38,177.95,177.36,177.91,4267.0,124.7664,125.1673,124.7523,125.1392,4267.0
2019-03-25 09:50:00,177.96,178.02,177.74,177.92,4700.0,125.1744,125.2166,125.0196,125.1462,4700.0
2019-03-25 09:55:00,177.82,178.04,177.71,177.71,4368.0,125.0759,125.2306,124.9985,124.9985,4368.0
2019-03-25 10:00:00,177.74,177.84,177.4,177.62,5182.0,125.0196,125.09,124.7805,124.9352,5182.0
2019-03-25 10:05:00,177.62,177.62,177.49,177.49,2134.0,124.9352,124.9352,124.8438,124.8438,2134.0
2019-03-25 10:10:00,177.48,177.48,177.19,177.19,3771.0,124.8367,124.8367,124.6328,124.6328,3771.0
2019-03-25 10:15:00,177.13,177.22,177.08,177.08,2490.0,124.5906,124.6539,124.5554,124.5554,2490.0
2019-03-25 10:20:00,176.97,176.97,176.67,176.89,3403.0,124.478,124.478,124.267,124.4218,3403.0
2019-03-25 10:25:00,176.86,176.92,176.76,176.92,1687.0,124.4006,124.4429,124.3303,124.4429,1687.0
2019-03-25 10:30:00,177.0,177.24,176.97,177.15,2500.0,124.4991,124.6679,124.478,124.6046,2500.0
2019-03-25 10:35:00,177.16,177.27,177.02,177.03,3991.0,124.6117,124.689,124.5132,124.5202,3991.0
2019-03-25 10:40:00,177.02,177.2,177.02,177.2,3141.0,124.5132,124.6398,124.5132,124.6398,3141.0
2019-03-25 10:45:00,177.31,177.38,177.19,177.29,2280.0,124.7172,124.7664,124.6328,124.7031,2280.0
2019-03-25 10:50:00,177.39,177.85,177.39,177.75,3600.0,124.7734,125.097,124.7734,125.0267,3600.0
2019-03-25 10:55:00,177.7,177.85,177.7,177.81,2554.0,124.9915,125.097,124.9915,125.0689,2554.0
2019-03-25 11:00:00,177.81,177.98,177.77,177.84,31997.0,125.0689,125.1884,125.0407,125.09,31997.0
2019-03-25 11:05:00,177.85,178.15,177.83,177.95,8520.0,125.097,125.308,125.0829,125.1673,8520.0
2019-03-25 11:10:00,178.02,178.18,177.88,178.18,1613.0,125.2166,125.3291,125.1181,125.3291,1613.0
2019-03-25 11:15:00,178.18,178.46,178.14,178.45,5619.0,125.3291,125.5261,125.301,125.519,5619.0
2019-03-25 11:20:00,178.5,178.5,178.14,178.15,2100.0,125.5542,125.5542,125.301,125.308,2100.0
2019-03-25 11:25:00,178.23,178.48,178.21,178.42,2031.0,125.3643,125.5401,125.3502,125.4979,2031.0
2019-03-25 11:30:00,178.4,178.45,178.26,178.42,2600.0,125.4839,125.519,125.3854,125.4979,2600.0
2019-03-25 11:35:00,178.47,178.77,178.4,178.69,7870.0,125.5331,125.7441,125.4839,125.6878,7870.0
2019-03-25 11:40:00,178.69,178.76,178.35,178.35,6432.0,125.6878,125.7371,125.4487,125.4487,6432.0
2019-03-25 11:45:00,178.39,178.43,178.06,178.06,3316.0,125.4768,125.505,125.2447,125.2447,3316.0
2019-03-25 11:50:00,178.11,178.31,178.11,178.31,3531.0,125.2799,125.4206,125.2799,125.4206,3531.0
2019-03-25 11:55:00,178.23,178.33,178.15,178.25,3000.0,125.3643,125.4346,125.308,125.3784,3000.0
2019-03-25 12:00:00,178.28,178.54,178.2,178.54,2181.0,125.3995,125.5823,125.3432,125.5823,2181.0
2019-03-25 12:05:00,178.56,178.69,178.55,178.57,3100.0,125.5964,125.6878,125.5894,125.6034,3100.0
2019-03-25 12:10:00,178.52,178.66,178.43,178.54,3784.0,125.5683,125.6667,125.505,125.5823,3784.0
2019-03-25 12:15:00,178.52,178.64,178.42,178.64,5656.0,125.5683,125.6527,125.4979,125.6527,5656.0
2019-03-25 12:20:00,178.61,178.72,178.57,178.71,2702.0,125.6316,125.7089,125.6034,125.7019,2702.0
2019-03-25 12:25:00,178.69,178.72,178.57,178.64,2521.0,125.6878,125.7089,125.6034,125.6527,2521.0
2019-03-25 12:30:00,178.69,178.71,178.5,178.54,1978.0,125.6878,125.7019,125.5542,125.5823,1978.0
2019-03-25 12:35:00,178.48,178.55,178.39,178.49,2804.0,125.5401,125.5894,125.4768,125.5472,2804.0
2019-03-25 12:40:00,178.47,178.47,178.36,178.39,1411.0,125.5331,125.5331,125.4557,125.4768,1411.0
2019-03-25 12:45:00,178.39,178.51,178.39,178.46,1811.0,125.4768,125.5612,125.4768,125.5261,1811.0
2019-03-25 12:50:00,178.51,178.51,178.39,178.49,1648.0,125.5612,125.5612,125.4768,125.5472,1648.0
2019-03-25 12:55:00,178.47,178.61,178.47,178.57,5149.0,125.5331,125.6316,125.5331,125.6034,5149.0
2019-03-25 13:00:00,178.6,178.6,178.29,178.3,14460.0,125.6245,125.6245,125.4065,125.4135,14460.0
2019-03-25 13:05:00,178.3,178.38,178.25,178.3,3163.0,125.4135,125.4698,125.3784,125.4135,3163.0
2019-03-25 13:10:00,178.31,178.35,178.18,178.34,2311.0,125.4206,125.4487,125.3291,125.4417,2311.0
2019-03-25 13:15:00,178.36,178.36,178.17,178.22,1800.0,125.4557,125.4557,125.3221,125.3573,1800.0
2019-03-25 13:20:00,178.22,178.22,178.05,178.13,6215.0,125.3573,125.3573,125.2377,125.2939,6215.0
2019-03-25 13:25:00,178.1,178.19,178.0,178.02,3605.0,125.2728,125.3362,125.2025,125.2166,3605.0
2019-03-25 13:30:00,178.02,178.03,177.99,178.03,1300.0,125.2166,125.2236,125.1955,125.2236,1300.0
2019-03-25 13:35:00,178.04,178.1,178.02,178.03,2150.0,125.2306,125.2728,125.2166,125.2236,2150.0
2019-03-25 13:40:00,178.03,178.03,177.91,177.91,5832.0,125.2236,125.2236,125.1392,125.1392,5832.0
2019-03-25 13:45:00,177.89,177.93,177.84,177.93,3202.0,125.1251,125.1533,125.09,125.1533,3202.0
2019-03-25 13:50:00,177.91,177.91,177.83,177.83,3443.0,125.1392,125.1392,125.0829,125.0829,3443.0
2019-03-25 13:55:00,177.81,177.91,177.8,177.91,4855.0,125.0689,125.1392,125.0618,125.1392,4855.0
2019-03-25 14:00:00,177.9,178.07,177.89,178.02,10817.0,125.1322,125.2517,125.1251,125.2166,10817.0
2019-03-25 14:05:00,178.02,178.09,177.92,178.09,4454.0,125.2166,125.2658,125.1462,125.2658,4454.0
2019-03-25 14:10:00,178.1,178.42,178.06,178.42,4603.0,125.2728,125.4979,125.2447,125.4979,4603.0
2019-03-25 14:15:00,178.45,178.51,178.32,178.37,4356.0,125.519,125.5612,125.4276,125.4628,4356.0
2019-03-25 14:20:00,178.38,178.42,178.3,178.36,3718.0,125.4698,125.4979,125.4135,125.4557,3718.0
2019-03-25 14:25:00,178.36,178.39,178.3,178.35,4300.0,125.4557,125.4768,125.4135,125.4487,4300.0
2019-03-25 14:30:00,178.4,178.5,178.25,178.33,4600.0,125.4839,125.5542,125.3784,125.4346,4600.0
2019-03-25 14:35:00,178.33,178.39,178.29,178.31,4300.0,125.4346,125.4768,125.4065,125.4206,4300.0
2019-03-25 14:40:00,178.39,178.5,178.36,178.45,3876.0,125.4768,125.5542,125.4557,125.519,3876.0
2019-03-25 14:45:00,178.48,178.54,178.45,178.5,4224.0,125.5401,125.5823,125.519,125.5542,4224.0
2019-03-25 14:50:00,178.47,178.59,178.38,178.51,2600.0,125.5331,125.6175,125.4698,125.5612,2600.0
2019-03-25 14:55:00,178.53,178.72,178.49,178.67,6275.0,125.5753,125.7089,125.5472,125.6738,6275.0
2019-03-25 15:00:00,178.68,178.68,178.32,178.34,4300.0,125.6808,125.6808,125.4276,125.4417,4300.0
2019-03-25 15:05:00,178.29,178.41,178.21,178.4,3962.0,125.4065,125.4909,125.3502,125.4839,3962.0
2019-03-25 15:10:00,178.36,178.5,178.32,178.42,4067.0,125.4557,125.5542,125.4276,125.4979,4067.0
2019-03-25 15:15:00,178.41,178.41,178.22,178.31,4857.0,125.4909,125.4909,125.3573,125.4206,4857.0
2019-03-25 15:20:00,178.33,178.42,178.24,178.39,5970.0,125.4346,125.4979,125.3713,125.4768,5970.0
2019-03-25 15:25:00,178.36,178.46,178.25,178.25,9137.0,125.4557,125.5261,125.3784,125.3784,9137.0
2019-03-25 15:30:00,178.26,178.26,177.86,177.86,4925.0,125.3854,125.3854,125.104,125.104,4925.0
2019-03-25 15:35:00,177.9,178.05,177.8,177.8,5600.0,125.1322,125.2377,125.0618,125.0618,5600.0
2019-03-25 15:40:00,177.83,177.94,177.69,177.94,8646.0,125.0829,125.1603,124.9845,125.1603,8646.0
2019-03-25 15:45:00,177.91,178.01,177.69,177.71,17972.0,125.1392,125.2095,124.9845,124.9985,17972.0
2019-03-25 15:50:00,177.72,178.0,177.72,177.97,14857.0,125.0056,125.2025,125.0056,125.1814,14857.0
2019-03-25 15:55:00,177.95,178.04,177.78,177.98,40186.0,125.1673,125.2306,125.0478,125.1884,40186.0
2019-03-26 09:30:00,178.84,178.84,177.89,178.25,14194.0,125.7934,125.7934,125.1251,125.3784,14194.0
2019-03-26 09:35:00,178.39,178.79,178.37,178.66,3665.0,125.4768,125.7582,125.4628,125.6667,3665.0
2019-03-26 09:40:00,178.71,179.26,178.71,179.17,4905.0,125.7019,126.0888,125.7019,126.0255,4905.0
2019-03-26 09:45:00,179.08,179.55,179.08,179.21,8309.0,125.9622,126.2928,125.9622,126.0536,8309.0
2019-03-26 09:50:00,179.19,179.38,179.01,179.17,6546.0,126.0395,126.1732,125.9129,126.0255,6546.0
2019-03-26 09:55:00,179.18,179.35,179.1,179.16,6612.0,126.0325,126.1521,125.9762,126.0184,6612.0
2019-03-26 10:00:00,179.09,180.17,179.02,180.17,25691.0,125.9692,126.7289,125.92,126.7289,25691.0
2019-03-26 10:05:00,180.11,180.5,180.06,180.26,23144.0,126.6866,126.961,126.6515,126.7922,23144.0
2019-03-26 10:10:00,180.25,180.25,179.99,180.1,6068.0,126.7851,126.7851,126.6022,126.6796,6068.0
2019-03-26 10:15:00,180.18,180.2,179.83,179.83,3651.0,126.7359,126.75,126.4897,126.4897,3651.0
2019-03-26 10:20:00,179.71,179.97,179.63,179.97,2680.0,126.4053,126.5882,126.349,126.5882,2680.0
2019-03-26 10:25:00,180.01,180.08,179.81,179.81,3300.0,126.6163,126.6655,126.4756,126.4756,3300.0
2019-03-26 10:30:00,179.89,180.23,179.88,180.23,3700.0,126.5319,126.7711,126.5249,126.7711,3700.0
2019-03-26 10:35:00,180.22,180.39,180.13,180.38,5815.0,126.764,126.8836,126.7007,126.8766,5815.0
2019-03-26 10:40:00,180.4,180.46,180.08,180.09,7781.0,126.8906,126.9328,126.6655,126.6726,7781.0
2019-03-26 10:45:00,180.03,180.07,179.72,179.87,4122.0,126.6304,126.6585,126.4123,126.5178,4122.0
2019-03-26 10:50:00,179.86,180.07,179.82,180.06,3301.0,126.5108,126.6585,126.4827,126.6515,3301.0
2019-03-26 10:55:00,180.06,180.11,179.95,180.06,2958.0,126.6515,126.6866,126.5741,126.6515,2958.0
2019-03-26 11:00:00,179.99,180.16,179.83,180.16,4673.0,126.6022,126.7218,126.4897,126.7218,4673.0
2019-03-26 11:05:00,180.16,180.17,179.79,179.88,3669.0,126.7218,126.7289,126.4616,126.5249,3669.0
2019-03-26 11:10:00,179.87,180.03,179.85,179.92,6005.0,126.5178,126.6304,126.5038,126.553,6005.0
2019-03-26 11:15:00,179.96,180.23,179.94,180.22,5366.0,126.5811,126.7711,126.5671,126.764,5366.0
2019-03-26 11:20:00,180.2,180.24,180.11,180.11,1854.0,126.75,126.7781,126.6866,126.6866,1854.0
2019-03-26 11:25:00,180.1,180.21,180.01,180.16,1812.0,126.6796,126.757,126.6163,126.7218,1812.0
2019-03-26 11:30:00,180.16,180.43,180.15,180.36,3711.0,126.7218,126.9117,126.7148,126.8625,3711.0
2019-03-26 11:35:00,180.36,180.36,180.12,180.21,4153.0,126.8625,126.8625,126.6937,126.757,4153.0
2019-03-26 11:40:00,180.19,180.32,180.1,180.32,2600.0,126.7429,126.8344,126.6796,126.8344,2600.0
2019-03-26 11:45:00,180.27,180.36,180.26,180.33,3750.0,126.7992,126.8625,126.7922,126.8414,3750.0
2019-03-26 11:50:00,180.4,180.43,180.21,180.22,5702.0,126.8906,126.9117,126.757,126.764,5702.0
2019-03-26 11:55:00,180.22,180.22,179.89,179.99,3470.0,126.764,126.764,126.5319,126.6022,3470.0
2019-03-26 12:00:00,180.04,180.06,179.92,179.97,2544.0,126.6374,126.6515,126.553,126.5882,2544.0
2019-03-26 12:05:00,180.05,180.05,179.86,179.9,2509.0,126.6444,126.6444,126.5108,126.5389,2509.0
2019-03-26 12:10:00,179.85,179.93,179.74,179.86,2429.0,126.5038,126.56,126.4264,126.5108,2429.0
2019-03-26 12:15:00,179.83,179.93,179.78,179.78,2331.0,126.4897,126.56,126.4545,126.4545,2331.0
2019-03-26 12:20:00,179.74,179.74,179.45,179.56,2565.0,126.4264,126.4264,126.2224,126.2998,2565.0
2019-03-26 12:25:00,179.57,179.67,179.54,179.54,3820.0,126.3068,126.3772,126.2857,126.2857,3820.0
2019-03-26 12:30:00,179.57,179.83,179.57,179.75,5511.0,126.3068,126.4897,126.3068,126.4334,5511.0
2019-03-26 12:35:00,179.71,179.72,179.63,179.63,1868.0,126.4053,126.4123,126.349,126.349,1868.0
2019-03-26 12:40:00,179.52,179.61,179.52,179.61,1700.0,126.2717,126.335,126.2717,126.335,1700.0
2019-03-26 12:45:00,179.6,179.62,179.49,179.49,2613.0,126.3279,126.342,126.2506,126.2506,2613.0
2019-03-26 12:50:00,179.49,179.6,179.45,179.53,3631.0,126.2506,126.3279,126.2224,126.2787,3631.0
2019-03-26 12:55:00,179.5,179.53,179.33,179.42,3183.0,126.2576,126.2787,126.138,126.2013,3183.0
2019-03-26 13:00:00,179.43,179.72,179.43,179.65,3683.0,126.2083,126.4123,126.2083,126.3631,3683.0
2019-03-26 13:05:00,179.68,179.75,179.57,179.73,2485.0,126.3842,126.4334,126.3068,126.4194,2485.0
2019-03-26 13:10:00,179.71,179.83,179.69,179.8,3092.0,126.4053,126.4897,126.3912,126.4686,3092.0
2019-03-26 13:15:00,179.82,179.82,179.69,179.8,1960.0,126.4827,126.4827,126.3912,126.4686,1960.0
2019-03-26 13:20:00,179.76,179.89,179.71,179.89,2200.0,126.4405,126.5319,126.4053,126.5319,2200.0
2019-03-26 13:25:00,179.92,179.92,179.79,179.84,2472.0,126.553,126.553,126.4616,126.4967,2472.0
2019-03-26 13:30:00,179.78,179.92,179.78,179.88,3281.0,126.4545,126.553,126.4545,126.5249,3281.0
2019-03-26 13:35:00,179.88,179.95,179.78,179.83,3910.0,126.5249,126.5741,126.4545,126.4897,3910.0
2019-03-26 13:40:00,179.9,180.0,179.89,179.92,3080.0,126.5389,126.6093,126.5319,126.553,3080.0
2019-03-26 13:45:00,179.93,180.04,179.81,179.82,7640.0,126.56,126.6374,126.4756,126.4827,7640.0
2019-03-26 13:50:00,179.8,179.83,179.76,179.8,3784.0,126.4686,126.4897,126.4405,126.4686,3784.0
2019-03-26 13:55:00,179.71,179.87,179.69,179.87,3420.0,126.4053,126.5178,126.3912,126.5178,3420.0
2019-03-26 14:00:00,179.8,179.91,179.78,179.86,6570.0,126.4686,126.546,126.4545,126.5108,6570.0
2019-03-26 14:05:00,179.86,179.98,179.82,179.82,4577.0,126.5108,126.5952,126.4827,126.4827,4577.0
2019-03-26 14:10:00,179.81,179.92,179.7,179.82,3385.0,126.4756,126.553,126.3983,126.4827,3385.0
2019-03-26 14:15:00,179.81,180.11,179.8,180.01,5461.0,126.4756,126.6866,126.4686,126.6163,5461.0
2019-03-26 14:20:00,179.96,179.96,179.81,179.81,2170.0,126.5811,126.5811,126.4756,126.4756,2170.0
2019-03-26 14:25:00,179.81,180.01,179.81,179.91,4674.0,126.4756,126.6163,126.4756,126.546,4674.0
2019-03-26 14:30:00,179.85,179.87,179.71,179.81,3721.0,126.5038,126.5178,126.4053,126.4756,3721.0
2019-03-26 14:35:00,179.88,179.99,179.84,179.85,3519.0,126.5249,126.6022,126.4967,126.5038,3519.0
2019-03-26 14:40:00,179.91,180.07,179.88,180.07,5545.0,126.546,126.6585,126.5249,126.6585,5545.0
2019-03-26 14:45:00,180.04,180.22,180.03,180.03,6094.0,126.6374,126.764,126.6304,126.6304,6094.0
2019-03-26 14:50:00,180.02,180.16,179.93,180.01,4954.0,126.6233,126.7218,126.56,126.6163,4954.0
2019-03-26 14:55:00,179.97,180.25,179.94,180.17,10748.0,126.5882,126.7851,126.5671,126.7289,10748.0
2019-03-26 15:00:00,180.16,180.27,180.12,180.27,4587.0,126.7218,126.7992,126.6937,126.7992,4587.0
2019-03-26 15:05:00,180.25,180.49,180.18,180.37,7067.0,126.7851,126.9539,126.7359,126.8695,7067.0
2019-03-26 15:10:00,180.36,180.58,180.35,180.47,10270.0,126.8625,127.0172,126.8555,126.9399,10270.0
2019-03-26 15:15:00,180.49,180.55,180.41,180.48,11595.0,126.9539,126.9961,126.8977,126.9469,11595.0
2019-03-26 15:20:00,180.48,180.74,180.47,180.74,45530.0,126.9469,127.1298,126.9399,127.1298,45530.0
2019-03-26 15:25:00,180.72,180.74,180.59,180.7,53421.0,127.1157,127.1298,127.0243,127.1016,53421.0
2019-03-26 15:30:00,180.71,180.76,180.08,180.12,50382.0,127.1087,127.1438,126.6655,126.6937,50382.0
2019-03-26 15:35:00,180.16,180.43,180.14,180.39,13771.0,126.7218,126.9117,126.7078,126.8836,13771.0
2019-03-26 15:40:00,180.37,180.48,180.31,180.47,12457.0,126.8695,126.9469,126.8273,126.9399,12457.0
2019-03-26 15:45:00,180.46,180.86,180.45,180.86,37595.0,126.9328,127.2142,126.9258,127.2142,37595.0
2019-03-26 15:50:00,180.86,180.94,180.76,180.85,38189.0,127.2142,127.2705,127.1438,127.2072,38189.0
2019-03-26 15:55:00,180.88,181.38,180.82,181.23,98604.0,127.2283,127.5799,127.1861,127.4744,98604.0
2019-03-27 09:30:00,180.44,181.7,179.69,181.43,20343.0,126.9188,127.805,126.3912,127.6151,20343.0
2019-03-27 09:35:00,181.43,181.62,180.79,180.9,29852.0,127.6151,127.7488,127.165,127.2423,29852.0
2019-03-27 09:40:00,181.03,181.29,180.99,181.02,15323.0,127.3338,127.5166,127.3056,127.3267,15323.0
2019-03-27 09:45:00,181.0,181.39,180.74,181.31,10481.0,127.3127,127.587,127.1298,127.5307,10481.0
2019-03-27 09:50:00,181.34,181.6,181.09,181.13,5902.0,127.5518,127.7347,127.376,127.4041,5902.0
2019-03-27 09:55:00,181.09,181.26,181.01,181.25,15220.0,127.376,127.4955,127.3197,127.4885,15220.0
2019-03-27 10:00:00,181.22,181.43,181.2,181.4,5946.0,127.4674,127.6151,127.4533,127.594,5946.0
2019-03-27 10:05:00,181.34,181.38,181.16,181.29,5514.0,127.5518,127.5799,127.4252,127.5166,5514.0
2019-03-27 10:10:00,181.31,181.49,181.21,181.42,4850.0,127.5307,127.6573,127.4604,127.6081,4850.0
2019-03-27 10:15:00,181.4,181.4,181.21,181.34,5383.0,127.594,127.594,127.4604,127.5518,5383.0
2019-03-27 10:20:00,181.41,181.41,181.22,181.32,2800.0,127.601,127.601,127.4674,127.5377,2800.0
2019-03-27 10:25:00,181.36,181.43,181.2,181.24,6518.0,127.5659,127.6151,127.4533,127.4815,6518.0
2019-03-27 10:30:00,181.22,181.54,181.22,181.54,5815.0,127.4674,127.6925,127.4674,127.6925,5815.0
2019-03-27 10:35:00,181.53,181.65,181.37,181.37,5130.0,127.6855,127.7699,127.5729,127.5729,5130.0
2019-03-27 10:40:00,181.44,181.5,181.23,181.24,8009.0,127.6222,127.6644,127.4744,127.4815,8009.0
2019-03-27 10:45:00,181.28,181.3,180.9,181.06,22798.0,127.5096,127.5237,127.2423,127.3549,22798.0
2019-03-27 10:50:00,181.0,181.03,180.82,180.96,21726.0,127.3127,127.3338,127.1861,127.2845,21726.0
2019-03-27 10:55:00,180.95,180.96,180.65,180.93,14140.0,127.2775,127.2845,127.0665,127.2634,14140.0
2019-03-27 11:00:00,180.93,181.07,180.88,180.94,8324.0,127.2634,127.3619,127.2283,127.2705,8324.0
2019-03-27 11:05:00,180.96,181.1,180.87,181.09,18436.0,127.2845,127.383,127.2212,127.376,18436.0
2019-03-27 11:10:00,181.08,181.18,180.78,181.16,32960.0,127.3689,127.4393,127.1579,127.4252,32960.0
2019-03-27 11:15:00,181.14,181.14,180.38,180.52,9890.0,127.4111,127.4111,126.8766,126.975,9890.0
2019-03-27 11:20:00,180.53,180.63,180.47,180.6,4120.0,126.9821,127.0524,126.9399,127.0313,4120.0
2019-03-27 11:25:00,180.64,180.71,180.52,180.52,6047.0,127.0594,127.1087,126.975,126.975,6047.0
2019-03-27 11:30:00,180.56,180.59,180.28,180.28,4010.0,127.0032,127.0243,126.8062,126.8062,4010.0
2019-03-27 11:35:00,180.21,180.64,180.21,180.64,5113.0,126.757,127.0594,126.757,127.0594,5113.0
2019-03-27 11:40:00,180.72,180.72,180.5,180.53,8552.0,127.1157,127.1157,126.961,126.9821,8552.0
2019-03-27 11:45:00,180.53,180.82,180.53,180.55,60002.0,126.9821,127.1861,126.9821,126.9961,60002.0
2019-03-27 11:50:00,180.49,180.62,180.4,180.49,36872.0,126.9539,127.0454,126.8906,126.9539,36872.0
2019-03-27 11:55:00,180.56,180.66,180.55,180.66,1400.0,127.0032,127.0735,126.9961,127.0735,1400.0
2019-03-27 12:00:00,180.66,180.66,180.34,180.55,3827.0,127.0735,127.0735,126.8484,126.9961,3827.0
2019-03-27 12:05:00,180.51,180.53,180.4,180.4,1000.0,126.968,126.9821,126.8906,126.8906,1000.0
2019-03-27 12:10:00,180.36,180.63,180.36,180.51,1916.0,126.8625,127.0524,126.8625,126.968,1916.0
2019-03-27 12:15:00,180.5,180.57,180.47,180.56,3952.0,126.961,127.0102,126.9399,127.0032,3952.0
2019-03-27 12:20:00,180.54,180.57,180.47,180.55,3894.0,126.9891,127.0102,126.9399,126.9961,3894.0
2019-03-27 12:25:00,180.52,180.52,180.32,180.39,4217.0,126.975,126.975,126.8344,126.8836,4217.0
2019-03-27 12:30:00,180.44,180.45,180.38,180.38,1210.0,126.9188,126.9258,126.8766,126.8766,1210.0
2019-03-27 12:35:00,180.42,180.63,180.4,180.63,2507.0,126.9047,127.0524,126.8906,127.0524,2507.0
2019-03-27 12:40:00,180.64,180.72,180.64,180.7,1707.0,127.0594,127.1157,127.0594,127.1016,1707.0
2019-03-27 12:45:00,180.75,180.82,180.75,180.79,2114.0,127.1368,127.1861,127.1368,127.165,2114.0
2019-03-27 12:50:00,180.81,180.97,180.77,180.91,1931.0,127.179,127.2916,127.1509,127.2494,1931.0
2019-03-27 12:55:00,180.92,180.99,180.82,180.84,1957.0,127.2564,127.3056,127.1861,127.2001,1957.0
2019-03-27 13:00:00,180.85,180.89,180.8,180.84,3302.0,127.2072,127.2353,127.172,127.2001,3302.0
2019-03-27 13:05:00,180.91,180.94,180.86,180.86,4066.0,127.2494,127.2705,127.2142,127.2142,4066.0
2019-03-27 13:10:00,180.87,181.01,180.85,180.99,7419.0,127.2212,127.3197,127.2072,127.3056,7419.0
2019-03-27 13:15:00,180.99,181.13,180.95,181.09,2885.0,127.3056,127.4041,127.2775,127.376,2885.0
2019-03-27 13:20:00,181.08,181.19,181.07,181.09,2400.0,127.3689,127.4463,127.3619,127.376,2400.0
2019-03-27 13:25:00,181.12,181.19,180.95,180.97,1900.0,127.3971,127.4463,127.2775,127.2916,1900.0
2019-03-27 13:30:00,180.96,181.02,180.87,180.89,3000.0,127.2845,127.3267,127.2212,127.2353,3000.0
2019-03-27 13:35:00,180.89,180.89,180.81,180.89,3400.0,127.2353,127.2353,127.179,127.2353,3400.0
2019-03-27 13:40:00,180.9,180.98,180.89,180.92,3000.0,127.2423,127.2986,127.2353,127.2564,3000.0
2019-03-27 13:45:00,180.97,181.02,180.92,181.0,2908.0,127.2916,127.3267,127.2564,127.3127,2908.0
2019-03-27 13:50:00,181.01,181.11,181.01,181.04,3798.0,127.3197,127.39,127.3197,127.3408,3798.0
2019-03-27 13:55:00,181.14,181.16,181.05,181.08,4687.0,127.4111,127.4252,127.3478,127.3689,4687.0
2019-03-27 14:00:00,181.12,181.2,181.04,181.12,8419.0,127.3971,127.4533,127.3408,127.3971,8419.0
2019-03-27 14:05:00,181.11,181.23,181.08,181.23,2800.0,127.39,127.4744,127.3689,127.4744,2800.0
2019-03-27 14:10:00,181.27,181.4,181.2,181.39,5168.0,127.5026,127.594,127.4533,127.587,5168.0
2019-03-27 14:15:00,181.43,181.54,181.39,181.51,7361.0,127.6151,127.6925,127.587,127.6714,7361.0
2019-03-27 14:20:00,181.5,181.6,181.46,181.6,8383.0,127.6644,127.7347,127.6362,127.7347,8383.0
2019-03-27 14:25:00,181.58,181.62,181.48,181.5,3305.0,127.7206,127.7488,127.6503,127.6644,3305.0
2019-03-27 14:30:00,181.51,181.59,181.18,181.18,32874.0,127.6714,127.7277,127.4393,127.4393,32874.0
2019-03-27 14:35:00,181.16,181.34,181.08,181.15,29841.0,127.4252,127.5518,127.3689,127.4182,29841.0
2019-03-27 14:40:00,181.14,181.18,180.92,181.14,11075.0,127.4111,127.4393,127.2564,127.4111,11075.0
2019-03-27 14:45:00,181.14,181.17,180.95,181.11,8653.0,127.4111,127.4322,127.2775,127.39,8653.0
2019-03-27 14:50:00,181.09,181.19,181.0,181.0,5150.0,127.376,127.4463,127.3127,127.3127,5150.0
2019-03-27 14:55:00,181.02,181.07,180.96,180.96,5520.0,127.3267,127.3619,127.2845,127.2845,5520.0
2019-03-27 15:00:00,180.93,181.05,180.86,180.96,12767.0,127.2634,127.3478,127.2142,127.2845,12767.0
2019-03-27 15:05:00,180.97,180.99,180.75,180.8,9140.0,127.2916,127.3056,127.1368,127.172,9140.0
2019-03-27 15:10:00,180.81,180.95,180.72,180.72,7624.0,127.179,127.2775,127.1157,127.1157,7624.0
2019-03-27 15:15:00,180.68,180.88,180.68,180.87,6402.0,127.0876,127.2283,127.0876,127.2212,6402.0
2019-03-27 15:20:00,180.91,180.92,180.82,180.9,43314.0,127.2494,127.2564,127.1861,127.2423,43314.0
2019-03-27 15:25:00,180.87,180.91,180.84,180.86,8303.0,127.2212,127.2494,127.2001,127.2142,8303.0
2019-03-27 15:30:00,180.86,181.14,180.86,181.13,9966.0,127.2142,127.4111,127.2142,127.4041,9966.0
2019-03-27 15:35:00,181.13,181.18,180.92,181.03,13172.0,127.4041,127.4393,127.2564,127.3338,13172.0
2019-03-27 15:40:00,181.03,181.15,181.03,181.08,19856.0,127.3338,127.4182,127.3338,127.3689,19856.0
2019-03-27 15:45:00,181.08,181.35,181.06,181.09,18394.0,127.3689,127.5588,127.3549,127.376,18394.0
2019-03-27 15:50:00,181.08,181.08,180.86,180.91,28896.0,127.3689,127.3689,127.2142,127.2494,28896.0
2019-03-27 15:55:00,180.89,181.14,180.82,181.11,80668.0,127.2353,127.4111,127.1861,127.39,80668.0
2019-03-28 09:30:00,181.35,181.35,180.64,181.1,14823.0,127.5588,127.5588,127.0594,127.383,14823.0
2019-03-28 09:35:00,181.09,181.5,181.08,181.5,1405.0,127.376,127.6644,127.3689,127.6644,1405.0
2019-03-28 09:40:00,181.58,181.99,181.56,181.56,5098.0,127.7206,128.009,127.7066,127.7066,5098.0
2019-03-28 09:45:00,181.66,181.86,181.55,181.77,3751.0,127.7769,127.9176,127.6995,127.8543,3751.0
2019-03-28 09:50:00,181.81,182.08,181.81,182.0,8914.0,127.8824,128.0723,127.8824,128.016,8914.0
2019-03-28 09:55:00,181.87,181.98,181.79,181.83,6749.0,127.9246,128.002,127.8683,127.8965,6749.0
2019-03-28 10:00:00,181.84,181.94,181.55,181.64,7739.0,127.9035,127.9738,127.6995,127.7628,7739.0
2019-03-28 10:05:00,181.65,181.77,181.51,181.72,4866.0,127.7699,127.8543,127.6714,127.8191,4866.0
2019-03-28 10:10:00,181.78,181.94,181.74,181.86,9403.0,127.8613,127.9738,127.8332,127.9176,9403.0
2019-03-28 10:15:00,181.75,181.76,181.51,181.63,2105.0,127.8402,127.8472,127.6714,127.7558,2105.0
2019-03-28 10:20:00,181.72,181.82,181.66,181.82,9552.0,127.8191,127.8894,127.7769,127.8894,9552.0
2019-03-28 10:25:00,181.81,181.88,181.72,181.72,9784.0,127.8824,127.9316,127.8191,127.8191,9784.0
2019-03-28 10:30:00,181.72,182.05,181.71,181.97,23966.0,127.8191,128.0512,127.8121,127.9949,23966.0
2019-03-28 10:35:00,181.97,181.97,181.63,181.63,6503.0,127.9949,127.9949,127.7558,127.7558,6503.0
2019-03-28 10:40:00,181.65,181.69,181.43,181.5,5215.0,127.7699,127.798,127.6151,127.6644,5215.0
2019-03-28 10:45:00,181.54,181.54,181.41,181.47,15041.0,127.6925,127.6925,127.601,127.6433,15041.0
2019-03-28 10:50:00,181.47,181.47,181.25,181.4,17968.0,127.6433,127.6433,127.4885,127.594,17968.0
2019-03-28 10:55:00,181.41,181.58,181.34,181.46,17470.0,127.601,127.7206,127.5518,127.6362,17470.0
2019-03-28 11:00:00,181.43,181.59,181.33,181.59,24111.0,127.6151,127.7277,127.5448,127.7277,24111.0
2019-03-28 11:05:00,181.53,181.64,181.48,181.51,7262.0,127.6855,127.7628,127.6503,127.6714,7262.0
2019-03-28 11:10:00,181.51,181.58,181.32,181.35,20184.0,127.6714,127.7206,127.5377,127.5588,20184.0
2019-03-28 11:15:00,181.39,181.46,181.21,181.21,7041.0,127.587,127.6362,127.4604,127.4604,7041.0
2019-03-28 11:20:00,181.24,181.32,181.18,181.18,3436.0,127.4815,127.5377,127.4393,127.4393,3436.0
2019-03-28 11:25:00,181.18,181.29,181.17,181.18,4224.0,127.4393,127.5166,127.4322,127.4393,4224.0
2019-03-28 11:30:00,181.15,181.36,181.14,181.28,7102.0,127.4182,127.5659,127.4111,127.5096,7102.0
2019-03-28 11:35:00,181.24,181.42,181.22,181.42,9077.0,127.4815,127.6081,127.4674,127.6081,9077.0
2019-03-28 11:40:00,181.4,181.52,181.35,181.5,2926.0,127.594,127.6784,127.5588,127.6644,2926.0
2019-03-28 11:45:00,181.41,181.62,181.41,181.6,2707.0,127.601,127.7488,127.601,127.7347,2707.0
2019-03-28 11:50:00,181.65,181.65,181.45,181.52,5544.0,127.7699,127.7699,127.6292,127.6784,5544.0
2019-03-28 11:55:00,181.52,181.53,181.43,181.49,4234.0,127.6784,127.6855,127.6151,127.6573,4234.0
2019-03-28 12:00:00,181.52,181.63,181.52,181.54,3427.0,127.6784,127.7558,127.6784,127.6925,3427.0
2019-03-28 12:05:00,181.52,181.58,181.45,181.45,2985.0,127.6784,127.7206,127.6292,127.6292,2985.0
2019-03-28 12:10:00,181.41,181.41,181.22,181.22,6565.0,127.601,127.601,127.4674,127.4674,6565.0
2019-03-28 12:15:00,181.25,181.35,181.21,181.32,7732.0,127.4885,127.5588,127.4604,127.5377,7732.0
2019-03-28 12:20:00,181.34,181.45,181.3,181.45,6018.0,127.5518,127.6292,127.5237,127.6292,6018.0
2019-03-28 12:25:00,181.41,181.46,181.33,181.38,2783.0,127.601,127.6362,127.5448,127.5799,2783.0
2019-03-28 12:30:00,181.46,181.51,181.4,181.51,3600.0,127.6362,127.6714,127.594,127.6714,3600.0
2019-03-28 12:35:00,181.53,181.74,181.52,181.71,2440.0,127.6855,127.8332,127.6784,127.8121,2440.0
2019-03-28 12:40:00,181.71,181.77,181.59,181.59,2000.0,127.8121,127.8543,127.7277,127.7277,2000.0
2019-03-28 12:45:00,181.66,181.66,181.51,181.52,2525.0,127.7769,127.7769,127.6714,127.6784,2525.0
2019-03-28 12:50:00,181.52,181.61,181.5,181.6,5609.0,127.6784,127.7417,127.6644,127.7347,5609.0
2019-03-28 12:55:00,181.58,181.61,181.53,181.61,2700.0,127.7206,127.7417,127.6855,127.7417,2700.0
2019-03-28 13:00:00,181.62,181.78,181.61,181.76,6655.0,127.7488,127.8613,127.7417,127.8472,6655.0
2019-03-28 13:05:00,181.75,181.85,181.73,181.85,4025.0,127.8402,127.9105,127.8261,127.9105,4025.0
2019-03-28 13:10:00,181.88,181.99,181.81,181.99,11913.0,127.9316,128.009,127.8824,128.009,11913.0
2019-03-28 13:15:00,181.94,181.94,181.71,181.77,38465.0,127.9738,127.9738,127.8121,127.8543,38465.0
2019-03-28 13:20:00,181.8,181.84,181.77,181.81,8704.0,127.8754,127.9035,127.8543,127.8824,8704.0
2019-03-28 13:25:00,181.8,181.95,181.8,181.9,10730.0,127.8754,127.9809,127.8754,127.9457,10730.0
2019-03-28 13:30:00,181.88,182.11,181.87,182.1,8172.0,127.9316,128.0934,127.9246,128.0864,8172.0
2019-03-28 13:35:00,182.09,182.09,181.95,182.01,4498.0,128.0794,128.0794,127.9809,128.0231,4498.0
2019-03-28 13:40:00,182.03,182.08,181.96,181.96,4457.0,128.0371,128.0723,127.9879,127.9879,4457.0
2019-03-28 13:45:00,181.96,182.06,181.95,182.06,3962.0,127.9879,128.0582,127.9809,128.0582,3962.0
2019-03-28 13:50:00,182.07,182.07,182.0,182.05,5535.0,128.0653,128.0653,128.016,128.0512,5535.0
2019-03-28 13:55:00,182.02,182.12,182.02,182.07,3003.0,128.0301,128.1005,128.0301,128.0653,3003.0
2019-03-28 14:00:00,182.09,182.19,182.07,182.17,2137.0,128.0794,128.1497,128.0653,128.1356,2137.0
2019-03-28 14:05:00,182.15,182.23,182.11,182.11,17705.0,128.1216,128.1778,128.0934,128.0934,17705.0
2019-03-28 14:10:00,182.11,182.11,182.04,182.05,1300.0,128.0934,128.0934,128.0442,128.0512,1300.0
2019-03-28 14:15:00,182.05,182.06,181.93,181.94,6343.0,128.0512,128.0582,127.9668,127.9738,6343.0
2019-03-28 14:20:00,181.97,181.99,181.9,181.99,2531.0,127.9949,128.009,127.9457,128.009,2531.0
2019-03-28 14:25:00,181.98,182.03,181.91,181.96,8000.0,128.002,128.0371,127.9527,127.9879,8000.0
2019-03-28 14:30:00,181.94,182.0,181.88,181.91,9778.0,127.9738,128.016,127.9316,127.9527,9778.0
2019-03-28 14:35:00,181.89,182.06,181.84,182.01,13785.0,127.9387,128.0582,127.9035,128.0231,13785.0
2019-03-28 14:40:00,182.0,182.19,181.93,182.15,13797.0,128.016,128.1497,127.9668,128.1216,13797.0
2019-03-28 14:45:00,182.09,182.15,182.06,182.09,7153.0,128.0794,128.1216,128.0582,128.0794,7153.0
2019-03-28 14:50:00,182.09,182.16,182.0,182.09,14771.0,128.0794,128.1286,128.016,128.0794,14771.0
2019-03-28 14:55:00,182.07,182.18,182.04,182.13,19428.0,128.0653,128.1427,128.0442,128.1075,19428.0
2019-03-28 15:00:00,182.11,182.18,182.05,182.06,8143.0,128.0934,128.1427,128.0512,128.0582,8143.0
2019-03-28 15:05:00,182.08,182.15,182.04,182.12,10797.0,128.0723,128.1216,128.0442,128.1005,10797.0
2019-03-28 15:10:00,182.11,182.17,182.06,182.12,8850.0,128.0934,128.1356,128.0582,128.1005,8850.0
2019-03-28 15:15:00,182.14,182.42,182.13,182.42,21605.0,128.1145,128.3115,128.1075,128.3115,21605.0
2019-03-28 15:20:00,182.43,182.54,182.37,182.37,5252.0,128.3185,128.3959,128.2763,128.2763,5252.0
2019-03-28 15:25:00,182.38,182.67,182.37,182.67,11378.0,128.2833,128.4873,128.2763,128.4873,11378.0
2019-03-28 15:30:00,182.74,182.87,182.69,182.87,10214.0,128.5366,128.628,128.5014,128.628,10214.0
2019-03-28 15:35:00,182.86,182.88,182.76,182.82,19593.0,128.621,128.635,128.5506,128.5928,19593.0
2019-03-28 15:40:00,182.82,183.02,182.8,183.0,23795.0,128.5928,128.7335,128.5788,128.7194,23795.0
2019-03-28 15:45:00,183.03,183.24,182.97,183.2,38921.0,128.7405,128.8882,128.6983,128.8601,38921.0
2019-03-28 15:50:00,183.19,183.21,182.96,183.05,47792.0,128.8531,128.8671,128.6913,128.7546,47792.0
2019-03-28 15:55:00,183.05,183.39,183.04,183.34,81334.0,128.7546,128.9938,128.7476,128.9586,81334.0
2019-03-29 09:30:00,183.78,183.92,182.86,182.86,22627.0,129.2681,129.3665,128.621,128.621,22627.0
2019-03-29 09:35:00,182.75,183.06,182.51,183.0,6266.0,128.5436,128.7616,128.3748,128.7194,6266.0
2019-03-29 09:40:00,183.17,183.17,182.73,182.83,6205.0,128.839,128.839,128.5295,128.5999,6205.0
2019-03-29 09:45:00,182.83,182.83,182.33,182.53,4668.0,128.5999,128.5999,128.2482,128.3888,4668.0
2019-03-29 09:50:00,182.5,183.26,182.5,183.07,13014.0,128.3677,128.9023,128.3677,128.7687,13014.0
2019-03-29 09:55:00,183.02,183.05,182.78,182.85,24045.0,128.7335,128.7546,128.5647,128.6139,24045.0
2019-03-29 10:00:00,182.8,183.03,182.77,183.02,12083.0,128.5788,128.7405,128.5577,128.7335,12083.0
2019-03-29 10:05:00,182.96,183.02,182.84,183.01,2919.0,128.6913,128.7335,128.6069,128.7265,2919.0
2019-03-29 10:10:00,183.07,183.11,182.83,182.83,5852.0,128.7687,128.7968,128.5999,128.5999,5852.0
2019-03-29 10:15:00,182.95,183.0,182.8,182.9,2900.0,128.6843,128.7194,128.5788,128.6491,2900.0
2019-03-29 10:20:00,182.94,183.32,182.94,183.13,6426.0,128.6772,128.9445,128.6772,128.8109,6426.0
2019-03-29 10:25:00,183.19,183.19,182.9,183.16,5289.0,128.8531,128.8531,128.6491,128.832,5289.0
2019-03-29 10:30:00,183.07,183.14,183.03,183.1,5049.0,128.7687,128.8179,128.7405,128.7898,5049.0
2019-03-29 10:35:00,183.12,183.49,183.11,183.49,2569.0,128.8038,129.0641,128.7968,129.0641,2569.0
2019-03-29 10:40:00,183.5,183.58,183.27,183.27,4493.0,129.0711,129.1274,128.9093,128.9093,4493.0
2019-03-29 10:45:00,183.25,183.44,183.21,183.23,8500.0,128.8953,129.0289,128.8671,128.8812,8500.0
2019-03-29 10:50:00,183.19,183.21,182.93,182.93,3110.0,128.8531,128.8671,128.6702,128.6702,3110.0
2019-03-29 10:55:00,182.94,183.22,182.94,183.03,12496.0,128.6772,128.8742,128.6772,128.7405,12496.0
2019-03-29 11:00:00,183.1,183.14,182.77,182.96,21527.0,128.7898,128.8179,128.5577,128.6913,21527.0
2019-03-29 11:05:00,183.0,183.14,182.86,182.86,8579.0,128.7194,128.8179,128.621,128.621,8579.0
2019-03-29 11:10:00,182.89,182.89,182.73,182.82,4620.0,128.6421,128.6421,128.5295,128.5928,4620.0
2019-03-29 11:15:00,182.84,182.9,182.67,182.68,6300.0,128.6069,128.6491,128.4873,128.4943,6300.0
2019-03-29 11:20:00,182.67,182.76,182.64,182.71,4599.0,128.4873,128.5506,128.4662,128.5155,4599.0
2019-03-29 11:25:00,182.73,182.74,182.6,182.64,5984.0,128.5295,128.5366,128.4381,128.4662,5984.0
2019-03-29 11:30:00,182.65,182.65,182.47,182.48,29647.0,128.4732,128.4732,128.3466,128.3537,29647.0
2019-03-29 11:35:00,182.49,182.58,182.47,182.56,4260.0,128.3607,128.424,128.3466,128.4099,4260.0
2019-03-29 11:40:00,182.56,182.56,182.38,182.42,2518.0,128.4099,128.4099,128.2833,128.3115,2518.0
2019-03-29 11:45:00,182.4,182.58,182.38,182.54,4052.0,128.2974,128.424,128.2833,128.3959,4052.0
2019-03-29 11:50:00,182.58,182.7,182.58,182.7,3127.0,128.424,128.5084,128.424,128.5084,3127.0
2019-03-29 11:55:00,182.75,182.75,182.58,182.58,2520.0,128.5436,128.5436,128.424,128.424,2520.0
2019-03-29 12:00:00,182.61,182.61,182.45,182.55,5200.0,128.4451,128.4451,128.3326,128.4029,5200.0
2019-03-29 12:05:00,182.51,182.58,182.45,182.56,11600.0,128.3748,128.424,128.3326,128.4099,11600.0
2019-03-29 12:10:00,182.54,182.68,182.51,182.56,7187.0,128.3959,128.4943,128.3748,128.4099,7187.0
2019-03-29 12:15:00,182.55,182.59,182.5,182.56,3197.0,128.4029,128.431,128.3677,128.4099,3197.0
2019-03-29 12:20:00,182.59,182.73,182.55,182.58,2304.0,128.431,128.5295,128.4029,128.424,2304.0
2019-03-29 12:25:00,182.59,182.68,182.55,182.6,1804.0,128.431,128.4943,128.4029,128.4381,1804.0
2019-03-29 12:30:00,182.59,182.64,182.5,182.54,2666.0,128.431,128.4662,128.3677,128.3959,2666.0
2019-03-29 12:35:00,182.48,182.63,182.48,182.52,3214.0,128.3537,128.4592,128.3537,128.3818,3214.0
2019-03-29 12:40:00,182.55,182.62,182.55,182.58,1300.0,128.4029,128.4521,128.4029,128.424,1300.0
2019-03-29 12:45:00,182.58,182.65,182.55,182.62,2600.0,128.424,128.4732,128.4029,128.4521,2600.0
2019-03-29 12:50:00,182.65,182.65,182.59,182.63,3301.0,128.4732,128.4732,128.431,128.4592,3301.0
2019-03-29 12:55:00,182.65,182.71,182.63,182.71,3122.0,128.4732,128.5155,128.4592,128.5155,3122.0
2019-03-29 13:00:00,182.72,182.76,182.62,182.62,9326.0,128.5225,128.5506,128.4521,128.4521,9326.0
2019-03-29 13:05:00,182.62,182.69,182.5,182.63,19787.0,128.4521,128.5014,128.3677,128.4592,19787.0
2019-03-29 13:10:00,182.61,182.66,182.58,182.62,3199.0,128.4451,128.4803,128.424,128.4521,3199.0
2019-03-29 13:15:00,182.6,182.65,182.52,182.55,2639.0,128.4381,128.4732,128.3818,128.4029,2639.0
2019-03-29 13:20:00,182.54,182.66,182.5,182.66,6740.0,128.3959,128.4803,128.3677,128.4803,6740.0
2019-03-29 13:25:00,182.65,182.75,182.65,182.69,4118.0,128.4732,128.5436,128.4732,128.5014,4118.0
2019-03-29 13:30:00,182.72,182.74,182.51,182.51,3416.0,128.5225,128.5366,128.3748,128.3748,3416.0
2019-03-29 13:35:00,182.51,182.55,182.19,182.19,16755.0,128.3748,128.4029,128.1497,128.1497,16755.0
2019-03-29 13:40:00,182.21,182.24,182.14,182.2,4738.0,128.1638,128.1849,128.1145,128.1567,4738.0
2019-03-29 13:45:00,182.2,182.2,181.94,182.05,6543.0,128.1567,128.1567,127.9738,128.0512,6543.0
2019-03-29 13:50:00,182.05,182.22,182.03,182.2,10506.0,128.0512,128.1708,128.0371,128.1567,10506.0
2019-03-29 13:55:00,182.17,182.18,182.06,182.15,4036.0,128.1356,128.1427,128.0582,128.1216,4036.0
2019-03-29 14:00:00,182.12,182.12,182.05,182.05,8452.0,128.1005,128.1005,128.0512,128.0512,8452.0
2019-03-29 14:05:00,182.08,182.53,182.08,182.51,11800.0,128.0723,128.3888,128.0723,128.3748,11800.0
2019-03-29 14:10:00,182.54,182.61,182.46,182.59,2409.0,128.3959,128.4451,128.3396,128.431,2409.0
2019-03-29 14:15:00,182.55,182.55,182.33,182.34,6982.0,128.4029,128.4029,128.2482,128.2552,6982.0
2019-03-29 14:20:00,182.34,182.37,182.28,182.34,4449.0,128.2552,128.2763,128.213,128.2552,4449.0
2019-03-29 14:25:00,182.32,182.38,182.21,182.36,5726.0,128.2411,128.2833,128.1638,128.2693,5726.0
2019-03-29 14:30:00,182.33,182.42,182.33,182.35,4150.0,128.2482,128.3115,128.2482,128.2622,4150.0
2019-03-29 14:35:00,182.3,182.31,181.95,182.05,28972.0,128.2271,128.2341,127.9809,128.0512,28972.0
2019-03-29 14:40:00,182.09,182.11,181.97,182.0,8077.0,128.0794,128.0934,127.9949,128.016,8077.0
2019-03-29 14:45:00,182.03,182.05,181.94,182.0,12900.0,128.0371,128.0512,127.9738,128.016,12900.0
2019-03-29 14:50:00,182.0,182.23,181.97,182.19,10900.0,128.016,128.1778,127.9949,128.1497,10900.0
2019-03-29 14:55:00,182.22,182.27,182.15,182.27,4671.0,128.1708,128.206,128.1216,128.206,4671.0
2019-03-29 15:00:00,182.29,182.38,182.19,182.21,13419.0,128.22,128.2833,128.1497,128.1638,13419.0
2019-03-29 15:05:00,182.2,182.3,182.17,182.22,6722.0,128.1567,128.2271,128.1356,128.1708,6722.0
2019-03-29 15:10:00,182.24,182.24,181.92,181.97,36722.0,128.1849,128.1849,127.9598,127.9949,36722.0
2019-03-29 15:15:00,181.98,182.02,181.89,181.92,19099.0,128.002,128.0301,127.9387,127.9598,19099.0
2019-03-29 15:20:00,181.93,182.0,181.62,181.62,28627.0,127.9668,128.016,127.7488,127.7488,28627.0
2019-03-29 15:25:00,181.59,181.8,181.54,181.73,22283.0,127.7277,127.8754,127.6925,127.8261,22283.0
2019-03-29 15:30:00,181.75,181.95,181.71,181.94,15334.0,127.8402,127.9809,127.8121,127.9738,15334.0
2019-03-29 15:35:00,181.92,181.99,181.73,181.96,17898.0,127.9598,128.009,127.8261,127.9879,17898.0
2019-03-29 15:40:00,181.97,181.98,181.8,181.91,22235.0,127.9949,128.002,127.8754,127.9527,22235.0
2019-03-29 15:45:00,181.92,182.07,181.71,181.71,30160.0,127.9598,128.0653,127.8121,127.8121,30160.0
2019-03-29 15:50:00,181.71,181.89,181.66,181.89,42412.0,127.8121,127.9387,127.7769,127.9387,42412.0
2019-03-29 15:55:00,181.9,182.41,181.84,182.21,135429.0,127.9457,128.3044,127.9035,128.1638,135429.0
2019-04-01 09:30:00,182.68,182.99,181.96,182.72,34069.0,128.4943,128.7124,127.9879,128.5225,34069.0
2019-04-01 09:35:00,182.62,182.75,181.99,182.23,12405.0,128.4521,128.5436,128.009,128.1778,12405.0
2019-04-01 09:40:00,182.1,182.14,181.8,182.14,10512.0,128.0864,128.1145,127.8754,128.1145,10512.0
2019-04-01 09:45:00,182.23,182.3,181.94,182.3,9188.0,128.1778,128.2271,127.9738,128.2271,9188.0
2019-04-01 09:50:00,182.43,182.87,182.42,182.79,18282.0,128.3185,128.628,128.3115,128.5717,18282.0
2019-04-01 09:55:00,182.88,182.88,182.61,182.88,6186.0,128.635,128.635,128.4451,128.635,6186.0
2019-04-01 10:00:00,182.87,183.13,182.71,182.87,20985.0,128.628,128.8109,128.5155,128.628,20985.0
2019-04-01 10:05:00,182.89,183.06,182.56,182.74,22648.0,128.6421,128.7616,128.4099,128.5366,22648.0
2019-04-01 10:10:00,182.72,183.12,182.54,182.75,8723.0,128.5225,128.8038,128.3959,128.5436,8723.0
2019-04-01 10:15:00,182.67,182.8,182.14,182.14,6945.0,128.4873,128.5788,128.1145,128.1145,6945.0
2019-04-01 10:20:00,182.16,182.37,181.96,181.96,2108.0,128.1286,128.2763,127.9879,127.9879,2108.0
2019-04-01 10:25:00,181.93,181.95,181.37,181.37,5769.0,127.9668,127.9809,127.5729,127.5729,5769.0
2019-04-01 10:30:00,181.51,181.51,181.05,181.28,6223.0,127.6714,127.6714,127.3478,127.5096,6223.0
2019-04-01 10:35:00,181.36,181.66,181.2,181.66,3626.0,127.5659,127.7769,127.4533,127.7769,3626.0
2019-04-01 10:40:00,181.59,181.72,181.36,181.44,3991.0,127.7277,127.8191,127.5659,127.6222,3991.0
2019-04-01 10:45:00,181.28,181.36,181.02,181.14,2600.0,127.5096,127.5659,127.3267,127.4111,2600.0
2019-04-01 10:50:00,181.1,181.28,180.97,181.25,3311.0,127.383,127.5096,127.2916,127.4885,3311.0
2019-04-01 10:55:00,181.4,181.65,181.37,181.65,3422.0,127.594,127.7699,127.5729,127.7699,3422.0
2019-04-01 11:00:00,181.69,181.74,181.39,181.39,3853.0,127.798,127.8332,127.587,127.587,3853.0
2019-04-01 11:05:00,181.42,181.58,181.38,181.43,8064.0,127.6081,127.7206,127.5799,127.6151,8064.0
2019-04-01 11:10:00,181.4,181.58,181.28,181.48,7103.0,127.594,127.7206,127.5096,127.6503,7103.0
2019-04-01 11:15:00,181.48,181.79,181.44,181.53,18856.0,127.6503,127.8683,127.6222,127.6855,18856.0
2019-04-01 11:20:00,181.54,181.78,181.44,181.63,20075.0,127.6925,127.8613,127.6222,127.7558,20075.0
2019-04-01 11:25:00,181.52,181.75,181.39,181.69,44038.0,127.6784,127.8402,127.587,127.798,44038.0
2019-04-01 11:30:00,181.65,181.71,181.34,181.67,11374.0,127.7699,127.8121,127.5518,127.7839,11374.0
2019-04-01 11:35:00,181.66,182.08,181.59,181.99,31799.0,127.7769,128.0723,127.7277,128.009,31799.0
2019-04-01 11:40:00,181.99,182.51,181.95,182.47,37316.0,128.009,128.3748,127.9809,128.3466,37316.0
2019-04-01 11:45:00,182.42,182.53,182.3,182.41,38102.0,128.3115,128.3888,128.2271,128.3044,38102.0
2019-04-01 11:50:00,182.41,182.47,181.89,181.93,29029.0,128.3044,128.3466,127.9387,127.9668,29029.0
2019-04-01 11:55:00,181.9,181.92,181.6,181.6,6046.0,127.9457,127.9598,127.7347,127.7347,6046.0
2019-04-01 12:00:00,181.61,181.98,181.59,181.95,3981.0,127.7417,128.002,127.7277,127.9809,3981.0
2019-04-01 12:05:00,181.98,182.11,181.98,182.05,3540.0,128.002,128.0934,128.002,128.0512,3540.0
2019-04-01 12:10:00,182.05,182.17,181.96,182.16,3305.0,128.0512,128.1356,127.9879,128.1286,3305.0
2019-04-01 12:15:00,182.15,182.24,182.13,182.23,4032.0,128.1216,128.1849,128.1075,128.1778,4032.0
2019-04-01 12:20:00,182.24,182.45,182.24,182.4,4428.0,128.1849,128.3326,128.1849,128.2974,4428.0
2019-04-01 12:25:00,182.41,182.48,182.3,182.32,21986.0,128.3044,128.3537,128.2271,128.2411,21986.0
2019-04-01 12:30:00,182.25,182.41,182.11,182.41,10711.0,128.1919,128.3044,128.0934,128.3044,10711.0
2019-04-01 12:35:00,182.39,182.56,182.32,182.42,27639.0,128.2904,128.4099,128.2411,128.3115,27639.0
2019-04-01 12:40:00,182.43,182.52,182.39,182.41,21593.0,128.3185,128.3818,128.2904,128.3044,21593.0
2019-04-01 12:45:00,182.41,182.51,182.02,182.04,24860.0,128.3044,128.3748,128.0301,128.0442,24860.0
2019-04-01 12:50:00,182.02,182.11,181.94,182.01,5782.0,128.0301,128.0934,127.9738,128.0231,5782.0
2019-04-01 12:55:00,182.05,182.14,181.99,182.13,3517.0,128.0512,128.1145,128.009,128.1075,3517.0
2019-04-01 13:00:00,182.14,182.39,182.02,182.2,40616.0,128.1145,128.2904,128.0301,128.1567,40616.0
2019-04-01 13:05:00,182.23,182.3,182.14,182.14,4235.0,128.1778,128.2271,128.1145,128.1145,4235.0
2019-04-01 13:10:00,182.16,182.41,182.12,182.39,4558.0,128.1286,128.3044,128.1005,128.2904,4558.0
2019-04-01 13:15:00,182.43,182.61,182.43,182.45,8204.0,128.3185,128.4451,128.3185,128.3326,8204.0
2019-04-01 13:20:00,182.47,182.47,182.19,182.19,8737.0,128.3466,128.3466,128.1497,128.1497,8737.0
2019-04-01 13:25:00,182.2,182.2,181.99,182.05,8760.0,128.1567,128.1567,128.009,128.0512,8760.0
2019-04-01 13:30:00,181.96,182.07,181.91,181.95,3873.0,127.9879,128.0653,127.9527,127.9809,3873.0
2019-04-01 13:35:00,181.93,182.04,181.89,182.0,3700.0,127.9668,128.0442,127.9387,128.016,3700.0
2019-04-01 13:40:00,181.97,182.09,181.97,182.08,3945.0,127.9949,128.0794,127.9949,128.0723,3945.0
2019-04-01 13:45:00,182.09,182.2,181.98,182.0,4461.0,128.0794,128.1567,128.002,128.016,4461.0
2019-04-01 13:50:00,182.01,182.07,181.78,181.78,13213.0,128.0231,128.0653,127.8613,127.8613,13213.0
2019-04-01 13:55:00,181.83,181.87,181.56,181.63,21559.0,127.8965,127.9246,127.7066,127.7558,21559.0
2019-04-01 14:00:00,181.62,181.68,181.52,181.56,10438.0,127.7488,127.791,127.6784,127.7066,10438.0
2019-04-01 14:05:00,181.5,181.62,181.35,181.6,7234.0,127.6644,127.7488,127.5588,127.7347,7234.0
2019-04-01 14:10:00,181.62,181.89,181.62,181.89,5005.0,127.7488,127.9387,127.7488,127.9387,5005.0
2019-04-01 14:15:00,181.84,181.91,181.68,181.68,2100.0,127.9035,127.9527,127.791,127.791,2100.0
2019-04-01 14:20:00,181.68,181.78,181.64,181.77,2600.0,127.791,127.8613,127.7628,127.8543,2600.0
2019-04-01 14:25:00,181.72,181.72,181.64,181.71,2140.0,127.8191,127.8191,127.7628,127.8121,2140.0
2019-04-01 14:30:00,181.72,181.9,181.69,181.88,2699.0,127.8191,127.9457,127.798,127.9316,2699.0
2019-04-01 14:35:00,181.89,182.11,181.89,182.11,6568.0,127.9387,128.0934,127.9387,128.0934,6568.0
2019-04-01 14:40:00,182.13,182.28,182.08,182.28,2734.0,128.1075,128.213,128.0723,128.213,2734.0
2019-04-01 14:45:00,182.22,182.22,182.05,182.05,4817.0,128.1708,128.1708,128.0512,128.0512,4817.0
2019-04-01 14:50:00,182.04,182.22,182.04,182.17,3705.0,128.0442,128.1708,128.0442,128.1356,3705.0
2019-04-01 14:55:00,182.21,182.26,182.15,182.17,2972.0,128.1638,128.1989,128.1216,128.1356,2972.0
2019-04-01 15:00:00,182.11,182.11,181.83,181.88,9129.0,128.0934,128.0934,127.8965,127.9316,9129.0
2019-04-01 15:05:00,181.9,182.26,181.89,182.16,28721.0,127.9457,128.1989,127.9387,128.1286,28721.0
2019-04-01 15:10:00,182.15,182.43,182.1,182.41,5019.0,128.1216,128.3185,128.0864,128.3044,5019.0
2019-04-01 15:15:00,182.44,182.48,182.28,182.48,5758.0,128.3255,128.3537,128.213,128.3537,5758.0
2019-04-01 15:20:00,182.44,182.47,182.19,182.21,9566.0,128.3255,128.3466,128.1497,128.1638,9566.0
2019-04-01 15:25:00,182.29,182.4,182.25,182.29,8217.0,128.22,128.2974,128.1919,128.22,8217.0
2019-04-01 15:30:00,182.33,182.64,182.33,182.6,15205.0,128.2482,128.4662,128.2482,128.4381,15205.0
2019-04-01 15:35:00,182.61,182.73,182.32,182.73,27863.0,128.4451,128.5295,128.2411,128.5295,27863.0
2019-04-01 15:40:00,182.74,182.85,182.59,182.74,14234.0,128.5366,128.6139,128.431,128.5366,14234.0
2019-04-01 15:45:00,182.75,182.76,182.6,182.74,15514.0,128.5436,128.5506,128.4381,128.5366,15514.0
2019-04-01 15:50:00,182.75,183.09,182.7,183.0,30343.0,128.5436,128.7827,128.5084,128.7194,30343.0
2019-04-01 15:55:00,183.04,183.13,182.84,182.92,88297.0,128.7476,128.8109,128.6069,128.6632,88297.0
2019-04-02 09:30:00,182.8,183.25,181.95,182.2,19258.0,128.5788,128.8953,127.9809,128.1567,19258.0
2019-04-02 09:35:00,182.14,182.29,181.39,181.78,14463.0,128.1145,128.22,127.587,127.8613,14463.0
2019-04-02 09:40:00,181.93,181.93,181.07,181.07,10379.0,127.9668,127.9668,127.3619,127.3619,10379.0
2019-04-02 09:45:00,181.0,181.27,180.79,181.08,27639.0,127.3127,127.5026,127.165,127.3689,27639.0
2019-04-02 09:50:00,180.95,181.24,180.72,180.83,15806.0,127.2775,127.4815,127.1157,127.1931,15806.0
2019-04-02 09:55:00,180.83,180.85,179.96,180.34,15836.0,127.1931,127.2072,126.5811,126.8484,15836.0
2019-04-02 10:00:00,180.41,180.84,180.33,180.74,6019.0,126.8977,127.2001,126.8414,127.1298,6019.0
2019-04-02 10:05:00,180.63,180.87,180.41,180.87,3673.0,127.0524,127.2212,126.8977,127.2212,3673.0
2019-04-02 10:10:00,180.88,181.47,180.8,181.47,6700.0,127.2283,127.6433,127.172,127.6433,6700.0
2019-04-02 10:15:00,181.38,181.7,181.29,181.64,7347.0,127.5799,127.805,127.5166,127.7628,7347.0
2019-04-02 10:20:00,181.67,181.74,181.43,181.44,6330.0,127.7839,127.8332,127.6151,127.6222,6330.0
2019-04-02 10:25:00,181.43,181.62,181.43,181.52,6083.0,127.6151,127.7488,127.6151,127.6784,6083.0
2019-04-02 10:30:00,181.56,181.73,181.43,181.53,4130.0,127.7066,127.8261,127.6151,127.6855,4130.0
2019-04-02 10:35:00,181.48,181.7,181.19,181.62,12823.0,127.6503,127.805,127.4463,127.7488,12823.0
2019-04-02 10:40:00,181.61,181.85,181.42,181.55,6804.0,127.7417,127.9105,127.6081,127.6995,6804.0
2019-04-02 10:45:00,181.55,181.55,181.37,181.41,2396.0,127.6995,127.6995,127.5729,127.601,2396.0
2019-04-02 10:50:00,181.34,181.42,181.32,181.36,5680.0,127.5518,127.6081,127.5377,127.5659,5680.0
2019-04-02 10:55:00,181.39,181.41,181.16,181.37,8689.0,127.587,127.601,127.4252,127.5729,8689.0
2019-04-02 11:00:00,181.39,181.97,181.36,181.93,69435.0,127.587,127.9949,127.5659,127.9668,69435.0
2019-04-02 11:05:00,181.95,181.95,181.58,181.58,2900.0,127.9809,127.9809,127.7206,127.7206,2900.0
2019-04-02 11:10:00,181.67,181.69,181.3,181.4,19841.0,127.7839,127.798,127.5237,127.594,19841.0
2019-04-02 11:15:00,181.4,181.54,181.37,181.46,8278.0,127.594,127.6925,127.5729,127.6362,8278.0
2019-04-02 11:20:00,181.5,181.76,181.47,181.71,4941.0,127.6644,127.8472,127.6433,127.8121,4941.0
2019-04-02 11:25:00,181.68,181.72,181.59,181.68,3706.0,127.791,127.8191,127.7277,127.791,3706.0
2019-04-02 11:30:00,181.62,181.62,181.3,181.4,22933.0,127.7488,127.7488,127.5237,127.594,22933.0
2019-04-02 11:35:00,181.38,181.44,181.28,181.42,22528.0,127.5799,127.6222,127.5096,127.6081,22528.0
2019-04-02 11:40:00,181.43,181.55,181.43,181.55,3951.0,127.6151,127.6995,127.6151,127.6995,3951.0
2019-04-02 11:45:00,181.53,181.73,181.46,181.73,7441.0,127.6855,127.8261,127.6362,127.8261,7441.0
2019-04-02 11:50:00,181.79,181.98,181.75,181.88,9046.0,127.8683,128.002,127.8402,127.9316,9046.0
2019-04-02 11:55:00,181.91,181.92,181.69,181.7,5352.0,127.9527,127.9598,127.798,127.805,5352.0
2019-04-02 12:00:00,181.56,181.73,181.56,181.61,4168.0,127.7066,127.8261,127.7066,127.7417,4168.0
2019-04-02 12:05:00,181.63,181.66,181.48,181.58,2287.0,127.7558,127.7769,127.6503,127.7206,2287.0
2019-04-02 12:10:00,181.53,181.73,181.49,181.69,28863.0,127.6855,127.8261,127.6573,127.798,28863.0
2019-04-02 12:15:00,181.69,182.04,181.69,182.01,9864.0,127.798,128.0442,127.798,128.0231,9864.0
2019-04-02 12:20:00,182.03,182.04,181.86,181.91,3404.0,128.0371,128.0442,127.9176,127.9527,3404.0
2019-04-02 12:25:00,181.91,182.02,181.83,182.0,3535.0,127.9527,128.0301,127.8965,128.016,3535.0
2019-04-02 12:30:00,182.06,182.08,181.76,181.76,3600.0,128.0582,128.0723,127.8472,127.8472,3600.0
2019-04-02 12:35:00,181.76,181.8,181.46,181.73,19545.0,127.8472,127.8754,127.6362,127.8261,19545.0
2019-04-02 12:40:00,181.74,181.94,181.72,181.75,3800.0,127.8332,127.9738,127.8191,127.8402,3800.0
2019-04-02 12:45:00,181.79,181.86,181.78,181.84,2200.0,127.8683,127.9176,127.8613,127.9035,2200.0
2019-04-02 12:50:00,181.86,182.12,181.85,182.07,3590.0,127.9176,128.1005,127.9105,128.0653,3590.0
2019-04-02 12:55:00,182.07,182.31,182.07,182.28,3400.0,128.0653,128.2341,128.0653,128.213,3400.0
2019-04-02 13:00:00,182.28,182.36,182.16,182.28,4405.0,128.213,128.2693,128.1286,128.213,4405.0
2019-04-02 13:05:00,182.3,182.34,182.2,182.2,2100.0,128.2271,128.2552,128.1567,128.1567,2100.0
2019-04-02 13:10:00,182.17,182.23,182.02,182.05,4332.0,128.1356,128.1778,128.0301,128.0512,4332.0
2019-04-02 13:15:00,182.04,182.2,181.98,182.0,4800.0,128.0442,128.1567,128.002,128.016,4800.0
2019-04-02 13:20:00,182.03,182.18,182.03,182.11,2977.0,128.0371,128.1427,128.0371,128.0934,2977.0
2019-04-02 13:25:00,182.13,182.27,182.13,182.25,3573.0,128.1075,128.206,128.1075,128.1919,3573.0
2019-04-02 13:30:00,182.25,182.33,182.08,182.33,22604.0,128.1919,128.2482,128.0723,128.2482,22604.0
2019-04-02 13:35:00,182.3,182.7,182.2,182.53,27093.0,128.2271,128.5084,128.1567,128.3888,27093.0
2019-04-02 13:40:00,182.45,182.45,182.12,182.12,7740.0,128.3326,128.3326,128.1005,128.1005,7740.0
2019-04-02 13:45:00,182.17,182.32,182.04,182.05,6257.0,128.1356,128.2411,128.0442,128.0512,6257.0
2019-04-02 13:50:00,182.09,182.18,182.07,182.15,3000.0,128.0794,128.1427,128.0653,128.1216,3000.0
2019-04-02 13:55:00,182.09,182.19,181.98,182.03,3552.0,128.0794,128.1497,128.002,128.0371,3552.0
2019-04-02 14:00:00,182.06,182.18,182.03,182.11,8913.0,128.0582,128.1427,128.0371,128.0934,8913.0
2019-04-02 14:05:00,182.12,182.18,181.96,181.96,3991.0,128.1005,128.1427,127.9879,127.9879,3991.0
2019-04-02 14:10:00,181.95,182.16,181.94,182.14,3563.0,127.9809,128.1286,127.9738,128.1145,3563.0
2019-04-02 14:15:00,182.14,182.31,182.12,182.31,2897.0,128.1145,128.2341,128.1005,128.2341,2897.0
2019-04-02 14:20:00,182.37,182.62,182.37,182.44,8245.0,128.2763,128.4521,128.2763,128.3255,8245.0
2019-04-02 14:25:00,182.48,182.76,182.45,182.76,6197.0,128.3537,128.5506,128.3326,128.5506,6197.0
2019-04-02 14:30:00,182.74,182.75,182.58,182.59,2825.0,128.5366,128.5436,128.424,128.431,2825.0
2019-04-02 14:35:00,182.62,182.66,182.49,182.62,5840.0,128.4521,128.4803,128.3607,128.4521,5840.0
2019-04-02 14:40:00,182.64,182.71,182.61,182.67,3786.0,128.4662,128.5155,128.4451,128.4873,3786.0
2019-04-02 14:45:00,182.62,182.64,182.49,182.62,4368.0,128.4521,128.4662,128.3607,128.4521,4368.0
2019-04-02 14:50:00,182.63,182.66,182.27,182.36,27757.0,128.4592,128.4803,128.206,128.2693,27757.0
2019-04-02 14:55:00,182.35,182.66,182.28,182.52,46467.0,128.2622,128.4803,128.213,128.3818,46467.0
2019-04-02 15:00:00,182.52,182.89,182.45,182.81,14220.0,128.3818,128.6421,128.3326,128.5858,14220.0
2019-04-02 15:05:00,182.8,182.94,182.8,182.88,5476.0,128.5788,128.6772,128.5788,128.635,5476.0
2019-04-02 15:10:00,182.88,182.97,182.84,182.96,8987.0,128.635,128.6983,128.6069,128.6913,8987.0
2019-04-02 15:15:00,182.95,182.95,182.84,182.88,9080.0,128.6843,128.6843,128.6069,128.635,9080.0
2019-04-02 15:20:00,182.88,183.01,182.88,182.97,9438.0,128.635,128.7265,128.635,128.6983,9438.0
2019-04-02 15:25:00,182.99,183.09,182.93,183.08,9200.0,128.7124,128.7827,128.6702,128.7757,9200.0
2019-04-02 15:30:00,183.08,183.19,182.99,183.14,8760.0,128.7757,128.8531,128.7124,128.8179,8760.0
2019-04-02 15:35:00,183.04,183.46,183.04,183.41,35788.0,128.7476,129.043,128.7476,129.0078,35788.0
2019-04-02 15:40:00,183.42,183.47,183.19,183.19,49004.0,129.0149,129.05,128.8531,128.8531,49004.0
2019-04-02 15:45:00,183.18,183.48,183.06,183.06,22514.0,128.846,129.0571,128.7616,128.7616,22514.0
2019-04-02 15:50:00,183.08,183.46,183.08,183.32,23977.0,128.7757,129.043,128.7757,128.9445,23977.0
2019-04-02 15:55:00,183.26,183.32,183.16,183.28,36750.0,128.9023,128.9445,128.832,128.9164,36750.0
2019-04-03 09:30:00,183.47,183.53,182.14,182.21,18932.0,129.05,129.0922,128.1145,128.1638,18932.0
2019-04-03 09:35:00,182.24,182.26,181.38,181.69,9844.0,128.1849,128.1989,127.5799,127.798,9844.0
2019-04-03 09:40:00,181.59,182.13,181.45,181.99,13941.0,127.7277,128.1075,127.6292,128.009,13941.0
2019-04-03 09:45:00,182.07,182.59,182.06,182.56,5983.0,128.0653,128.431,128.0582,128.4099,5983.0
2019-04-03 09:50:00,182.62,182.74,182.48,182.58,16510.0,128.4521,128.5366,128.3537,128.424,16510.0
2019-04-03 09:55:00,182.6,182.61,181.65,181.82,13056.0,128.4381,128.4451,127.7699,127.8894,13056.0
2019-04-03 10:00:00,181.65,182.22,181.45,181.99,17634.0,127.7699,128.1708,127.6292,128.009,17634.0
2019-04-03 10:05:00,181.87,182.02,181.77,181.81,6332.0,127.9246,128.0301,127.8543,127.8824,6332.0
2019-04-03 10:10:00,181.69,181.87,181.56,181.84,4930.0,127.798,127.9246,127.7066,127.9035,4930.0
2019-04-03 10:15:00,181.91,182.41,181.86,182.3,2302.0,127.9527,128.3044,127.9176,128.2271,2302.0
2019-04-03 10:20:00,182.3,182.4,182.17,182.32,2781.0,128.2271,128.2974,128.1356,128.2411,2781.0
2019-04-03 10:25:00,182.41,182.41,182.35,182.36,506.0,128.3044,128.3044,128.2622,128.2693,506.0
2019-04-03 10:30:00,182.33,182.53,182.28,182.49,2300.0,128.2482,128.3888,128.213,128.3607,2300.0
2019-04-03 10:35:00,182.44,182.6,182.42,182.59,2400.0,128.3255,128.4381,128.3115,128.431,2400.0
2019-04-03 10:40:00,182.61,182.89,182.61,182.81,3030.0,128.4451,128.6421,128.4451,128.5858,3030.0
2019-04-03 10:45:00,182.59,182.89,182.59,182.85,1700.0,128.431,128.6421,128.431,128.6139,1700.0
2019-04-03 10:50:00,182.86,183.15,182.86,183.15,1300.0,128.621,128.8249,128.621,128.8249,1300.0
2019-04-03 10:55:00,183.06,183.1,183.01,183.06,1608.0,128.7616,128.7898,128.7265,128.7616,1608.0
2019-04-03 11:00:00,183.06,183.31,183.04,183.2,4580.0,128.7616,128.9375,128.7476,128.8601,4580.0
2019-04-03 11:05:00,183.21,183.29,183.1,183.19,2481.0,128.8671,128.9234,128.7898,128.8531,2481.0
2019-04-03 11:10:00,183.15,183.31,183.15,183.22,2015.0,128.8249,128.9375,128.8249,128.8742,2015.0
2019-04-03 11:15:00,183.24,183.5,183.23,183.45,2700.0,128.8882,129.0711,128.8812,129.036,2700.0
2019-04-03 11:20:00,183.46,183.5,183.34,183.37,2295.0,129.043,129.0711,128.9586,128.9797,2295.0
2019-04-03 11:25:00,183.32,183.36,183.15,183.27,3501.0,128.9445,128.9727,128.8249,128.9093,3501.0
2019-04-03 11:30:00,183.29,183.3,183.2,183.23,2700.0,128.9234,128.9304,128.8601,128.8812,2700.0
2019-04-03 11:35:00,183.31,183.38,183.3,183.38,1300.0,128.9375,128.9867,128.9304,128.9867,1300.0
2019-04-03 11:40:00,183.36,183.39,183.27,183.3,5820.0,128.9727,128.9938,128.9093,128.9304,5820.0
2019-04-03 11:45:00,183.29,183.29,183.15,183.2,3828.0,128.9234,128.9234,128.8249,128.8601,3828.0
2019-04-03 11:50:00,183.18,183.42,183.18,183.42,2600.0,128.846,129.0149,128.846,129.0149,2600.0
2019-04-03 11:55:00,183.45,183.52,183.3,183.3,4773.0,129.036,129.0852,128.9304,128.9304,4773.0
2019-04-03 12:00:00,183.32,183.51,183.3,183.45,3100.0,128.9445,129.0782,128.9304,129.036,3100.0
2019-04-03 12:05:00,183.47,183.65,183.43,183.52,1943.0,129.05,129.1766,129.0219,129.0852,1943.0
2019-04-03 12:10:00,183.48,183.54,183.28,183.37,8412.0,129.0571,129.0993,128.9164,128.9797,8412.0
2019-04-03 12:15:00,183.4,183.61,183.4,183.58,2244.0,129.0008,129.1485,129.0008,129.1274,2244.0
2019-04-03 12:20:00,183.58,183.59,183.53,183.58,2400.0,129.1274,129.1344,129.0922,129.1274,2400.0
2019-04-03 12:25:00,183.59,183.95,183.59,183.81,24493.0,129.1344,129.3876,129.1344,129.2892,24493.0
2019-04-03 12:30:00,183.85,184.13,183.76,184.11,9694.0,129.3173,129.5143,129.254,129.5002,9694.0
2019-04-03 12:35:00,184.14,184.21,183.62,183.65,13550.0,129.5213,129.5705,129.1555,129.1766,13550.0
2019-04-03 12:40:00,183.61,183.87,183.61,183.82,3200.0,129.1485,129.3314,129.1485,129.2962,3200.0
2019-04-03 12:45:00,183.84,183.86,183.77,183.84,2067.0,129.3103,129.3243,129.261,129.3103,2067.0
2019-04-03 12:50:00,183.81,183.91,183.71,183.74,1982.0,129.2892,129.3595,129.2188,129.2399,1982.0
2019-04-03 12:55:00,183.71,183.84,183.64,183.79,2290.0,129.2188,129.3103,129.1696,129.2751,2290.0
2019-04-03 13:00:00,183.84,183.86,183.75,183.76,3585.0,129.3103,129.3243,129.247,129.254,3585.0
2019-04-03 13:05:00,183.76,183.76,183.57,183.57,1447.0,129.254,129.254,129.1204,129.1204,1447.0
2019-04-03 13:10:00,183.59,183.63,183.56,183.63,2229.0,129.1344,129.1626,129.1133,129.1626,2229.0
2019-04-03 13:15:00,183.63,183.64,183.46,183.62,3351.0,129.1626,129.1696,129.043,129.1555,3351.0
2019-04-03 13:20:00,183.6,183.65,183.57,183.58,1400.0,129.1415,129.1766,129.1204,129.1274,1400.0
2019-04-03 13:25:00,183.64,183.69,183.62,183.63,1826.0,129.1696,129.2048,129.1555,129.1626,1826.0
2019-04-03 13:30:00,183.63,183.67,183.53,183.53,8860.0,129.1626,129.1907,129.0922,129.0922,8860.0
2019-04-03 13:35:00,183.52,183.52,183.3,183.3,5364.0,129.0852,129.0852,128.9304,128.9304,5364.0
2019-04-03 13:40:00,183.31,183.31,183.18,183.3,3848.0,128.9375,128.9375,128.846,128.9304,3848.0
2019-04-03 13:45:00,183.32,183.37,183.32,183.37,1021.0,128.9445,128.9797,128.9445,128.9797,1021.0
2019-04-03 13:50:00,183.38,183.38,183.22,183.26,6532.0,128.9867,128.9867,128.8742,128.9023,6532.0
2019-04-03 13:55:00,183.26,183.26,183.15,183.16,4309.0,128.9023,128.9023,128.8249,128.832,4309.0
2019-04-03 14:00:00,183.13,183.13,182.78,182.78,15042.0,128.8109,128.8109,128.5647,128.5647,15042.0
2019-04-03 14:05:00,182.78,182.86,182.71,182.84,11231.0,128.5647,128.621,128.5155,128.6069,11231.0
2019-04-03 14:10:00,182.84,182.91,182.79,182.83,5239.0,128.6069,128.6561,128.5717,128.5999,5239.0
2019-04-03 14:15:00,182.81,182.87,182.73,182.73,3312.0,128.5858,128.628,128.5295,128.5295,3312.0
2019-04-03 14:20:00,182.86,182.96,182.84,182.94,3392.0,128.621,128.6913,128.6069,128.6772,3392.0
2019-04-03 14:25:00,182.96,183.02,182.77,182.77,3258.0,128.6913,128.7335,128.5577,128.5577,3258.0
2019-04-03 14:30:00,182.77,182.82,182.75,182.81,2400.0,128.5577,128.5928,128.5436,128.5858,2400.0
2019-04-03 14:35:00,182.84,182.84,182.72,182.72,1994.0,128.6069,128.6069,128.5225,128.5225,1994.0
2019-04-03 14:40:00,182.67,182.77,182.66,182.76,3101.0,128.4873,128.5577,128.4803,128.5506,3101.0
2019-04-03 14:45:00,182.78,182.94,182.77,182.94,2500.0,128.5647,128.6772,128.5577,128.6772,2500.0
2019-04-03 14:50:00,182.92,183.07,182.88,183.07,3980.0,128.6632,128.7687,128.635,128.7687,3980.0
2019-04-03 14:55:00,183.09,183.2,183.08,183.08,5418.0,128.7827,128.8601,128.7757,128.7757,5418.0
2019-04-03 15:00:00,183.05,183.28,183.02,183.23,10369.0,128.7546,128.9164,128.7335,128.8812,10369.0
2019-04-03 15:05:00,183.2,183.2,182.84,182.84,12060.0,128.8601,128.8601,128.6069,128.6069,12060.0
2019-04-03 15:10:00,182.84,182.84,182.56,182.59,5056.0,128.6069,128.6069,128.4099,128.431,5056.0
2019-04-03 15:15:00,182.5,182.71,182.47,182.6,7822.0,128.3677,128.5155,128.3466,128.4381,7822.0
2019-04-03 15:20:00,182.68,182.81,182.5,182.81,9625.0,128.4943,128.5858,128.3677,128.5858,9625.0
2019-04-03 15:25:00,182.83,182.89,182.73,182.88,7240.0,128.5999,128.6421,128.5295,128.635,7240.0
2019-04-03 15:30:00,182.86,183.0,182.75,182.87,14024.0,128.621,128.7194,128.5436,128.628,14024.0
2019-04-03 15:35:00,182.87,183.08,182.85,183.02,5363.0,128.628,128.7757,128.6139,128.7335,5363.0
2019-04-03 15:40:00,182.96,182.97,182.84,182.96,10604.0,128.6913,128.6983,128.6069,128.6913,10604.0
2019-04-03 15:45:00,183.0,183.05,182.78,182.9,10833.0,128.7194,128.7546,128.5647,128.6491,10833.0
2019-04-03 15:50:00,182.87,182.9,182.6,182.6,22229.0,128.628,128.6491,128.4381,128.4381,22229.0
2019-04-03 15:55:00,182.62,182.98,182.55,182.92,68326.0,128.4521,128.7054,128.4029,128.6632,68326.0
2019-04-04 09:30:00,183.54,183.54,182.41,182.55,13501.0,129.0993,129.0993,128.3044,128.4029,13501.0
2019-04-04 09:35:00,182.68,183.23,182.6,182.99,5600.0,128.4943,128.8812,128.4381,128.7124,5600.0
2019-04-04 09:40:00,182.89,183.09,182.73,182.93,3167.0,128.6421,128.7827,128.5295,128.6702,3167.0
2019-04-04 09:45:00,183.03,183.26,183.0,183.26,3559.0,128.7405,128.9023,128.7194,128.9023,3559.0
2019-04-04 09:50:00,183.34,183.39,183.08,183.08,4400.0,128.9586,128.9938,128.7757,128.7757,4400.0
2019-04-04 09:55:00,183.13,183.39,183.13,183.31,5487.0,128.8109,128.9938,128.8109,128.9375,5487.0
2019-04-04 10:00:00,183.38,183.48,183.29,183.32,4221.0,128.9867,129.0571,128.9234,128.9445,4221.0
2019-04-04 10:05:00,183.31,183.32,183.02,183.03,4607.0,128.9375,128.9445,128.7335,128.7405,4607.0
2019-04-04 10:10:00,182.98,183.01,182.76,182.76,2983.0,128.7054,128.7265,128.5506,128.5506,2983.0
2019-04-04 10:15:00,182.88,182.97,182.76,182.83,4054.0,128.635,128.6983,128.5506,128.5999,4054.0
2019-04-04 10:20:00,182.89,183.19,182.88,183.0,5452.0,128.6421,128.8531,128.635,128.7194,5452.0
2019-04-04 10:25:00,183.05,183.1,182.72,182.82,4788.0,128.7546,128.7898,128.5225,128.5928,4788.0
2019-04-04 10:30:00,182.9,182.97,182.73,182.8,4213.0,128.6491,128.6983,128.5295,128.5788,4213.0
2019-04-04 10:35:00,182.88,183.05,182.71,182.71,5300.0,128.635,128.7546,128.5155,128.5155,5300.0
2019-04-04 10:40:00,182.65,182.85,182.58,182.82,6535.0,128.4732,128.6139,128.424,128.5928,6535.0
2019-04-04 10:45:00,182.85,183.18,182.82,183.11,10193.0,128.6139,128.846,128.5928,128.7968,10193.0
2019-04-04 10:50:00,183.15,183.17,183.04,183.09,11619.0,128.8249,128.839,128.7476,128.7827,11619.0
2019-04-04 10:55:00,183.1,183.47,183.08,183.44,10861.0,128.7898,129.05,128.7757,129.0289,10861.0
2019-04-04 11:00:00,183.48,183.48,183.19,183.24,10302.0,129.0571,129.0571,128.8531,128.8882,10302.0
2019-04-04 11:05:00,183.24,183.24,183.07,183.18,11139.0,128.8882,128.8882,128.7687,128.846,11139.0
2019-04-04 11:10:00,183.17,183.2,182.99,182.99,6320.0,128.839,128.8601,128.7124,128.7124,6320.0
2019-04-04 11:15:00,182.93,182.93,182.67,182.67,5013.0,128.6702,128.6702,128.4873,128.4873,5013.0
2019-04-04 11:20:00,182.61,182.68,182.48,182.54,5816.0,128.4451,128.4943,128.3537,128.3959,5816.0
2019-04-04 11:25:00,182.58,182.81,182.54,182.8,5405.0,128.424,128.5858,128.3959,128.5788,5405.0
2019-04-04 11:30:00,182.85,182.87,182.65,182.67,9798.0,128.6139,128.628,128.4732,128.4873,9798.0
2019-04-04 11:35:00,182.66,182.72,182.39,182.46,6032.0,128.4803,128.5225,128.2904,128.3396,6032.0
2019-04-04 11:40:00,182.49,182.56,182.45,182.53,4810.0,128.3607,128.4099,128.3326,128.3888,4810.0
2019-04-04 11:45:00,182.49,182.72,182.48,182.48,9712.0,128.3607,128.5225,128.3537,128.3537,9712.0
2019-04-04 11:50:00,182.53,182.53,182.37,182.41,4803.0,128.3888,128.3888,128.2763,128.3044,4803.0
2019-04-04 11:55:00,182.42,182.61,182.42,182.5,4900.0,128.3115,128.4451,128.3115,128.3677,4900.0
2019-04-04 12:00:00,182.53,182.82,182.53,182.79,4700.0,128.3888,128.5928,128.3888,128.5717,4700.0
2019-04-04 12:05:00,182.77,182.87,182.69,182.79,18734.0,128.5577,128.628,128.5014,128.5717,18734.0
2019-04-04 12:10:00,182.75,182.85,182.71,182.82,4200.0,128.5436,128.6139,128.5155,128.5928,4200.0
2019-04-04 12:15:00,182.77,182.77,182.59,182.66,5241.0,128.5577,128.5577,128.431,128.4803,5241.0
2019-04-04 12:20:00,182.7,182.95,182.7,182.8,3953.0,128.5084,128.6843,128.5084,128.5788,3953.0
2019-04-04 12:25:00,182.85,182.91,182.77,182.81,2800.0,128.6139,128.6561,128.5577,128.5858,2800.0
2019-04-04 12:30:00,182.79,182.79,182.69,182.75,3900.0,128.5717,128.5717,128.5014,128.5436,3900.0
2019-04-04 12:35:00,182.77,182.87,182.77,182.87,4389.0,128.5577,128.628,128.5577,128.628,4389.0
2019-04-04 12:40:00,182.85,183.2,182.85,183.14,6906.0,128.6139,128.8601,128.6139,128.8179,6906.0
2019-04-04 12:45:00,183.11,183.17,183.02,183.17,3900.0,128.7968,128.839,128.7335,128.839,3900.0
2019-04-04 12:50:00,183.13,183.13,182.99,183.11,3501.0,128.8109,128.8109,128.7124,128.7968,3501.0
2019-04-04 12:55:00,183.12,183.12,183.04,183.1,4200.0,128.8038,128.8038,128.7476,128.7898,4200.0
2019-04-04 13:00:00,183.12,183.25,183.06,183.25,4650.0,128.8038,128.8953,128.7616,128.8953,4650.0
2019-04-04 13:05:00,183.24,183.25,183.11,183.17,4881.0,128.8882,128.8953,128.7968,128.839,4881.0
2019-04-04 13:10:00,183.17,183.17,183.04,183.05,2900.0,128.839,128.839,128.7476,128.7546,2900.0
2019-04-04 13:15:00,183.03,183.17,183.03,183.17,4716.0,128.7405,128.839,128.7405,128.839,4716.0
2019-04-04 13:20:00,183.18,183.29,183.18,183.21,3759.0,128.846,128.9234,128.846,128.8671,3759.0
2019-04-04 13:25:00,183.2,183.28,183.17,183.26,3907.0,128.8601,128.9164,128.839,128.9023,3907.0
2019-04-04 13:30:00,183.25,183.34,183.22,183.26,2304.0,128.8953,128.9586,128.8742,128.9023,2304.0
2019-04-04 13:35:00,183.22,183.28,183.18,183.18,3815.0,128.8742,128.9164,128.846,128.846,3815.0
2019-04-04 13:40:00,183.19,183.22,183.16,183.19,4473.0,128.8531,128.8742,128.832,128.8531,4473.0
2019-04-04 13:45:00,183.19,183.25,183.11,183.11,6005.0,128.8531,128.8953,128.7968,128.7968,6005.0
2019-04-04 13:50:00,183.08,183.08,182.98,182.99,2032.0,128.7757,128.7757,128.7054,128.7124,2032.0
2019-04-04 13:55:00,182.99,183.06,182.87,182.89,8138.0,128.7124,128.7616,128.628,128.6421,8138.0
2019-04-04 14:00:00,182.94,183.01,182.93,183.0,5030.0,128.6772,128.7265,128.6702,128.7194,5030.0
2019-04-04 14:05:00,183.05,183.05,182.92,182.95,3213.0,128.7546,128.7546,128.6632,128.6843,3213.0
2019-04-04 14:10:00,182.96,183.04,182.93,183.0,4791.0,128.6913,128.7476,128.6702,128.7194,4791.0
2019-04-04 14:15:00,183.03,183.03,182.72,182.72,5105.0,128.7405,128.7405,128.5225,128.5225,5105.0
2019-04-04 14:20:00,182.74,182.74,182.61,182.69,4308.0,128.5366,128.5366,128.4451,128.5014,4308.0
2019-04-04 14:25:00,182.68,182.72,182.61,182.65,4700.0,128.4943,128.5225,128.4451,128.4732,4700.0
2019-04-04 14:30:00,182.66,182.95,182.66,182.95,2600.0,128.4803,128.6843,128.4803,128.6843,2600.0
2019-04-04 14:35:00,182.95,183.02,182.9,182.93,3210.0,128.6843,128.7335,128.6491,128.6702,3210.0
2019-04-04 14:40:00,182.95,183.11,182.92,183.06,16630.0,128.6843,128.7968,128.6632,128.7616,16630.0
2019-04-04 14:45:00,183.02,183.13,183.01,183.07,3200.0,128.7335,128.8109,128.7265,128.7687,3200.0
2019-04-04 14:50:00,183.1,183.17,182.96,182.96,7069.0,128.7898,128.839,128.6913,128.6913,7069.0
2019-04-04 14:55:00,182.94,183.08,182.93,183.03,4981.0,128.6772,128.7757,128.6702,128.7405,4981.0
2019-04-04 15:00:00,183.04,183.16,183.04,183.09,8200.0,128.7476,128.832,128.7476,128.7827,8200.0
2019-04-04 15:05:00,183.09,183.15,183.08,183.15,4509.0,128.7827,128.8249,128.7757,128.8249,4509.0
2019-04-04 15:10:00,183.16,183.39,183.16,183.26,8272.0,128.832,128.9938,128.832,128.9023,8272.0
2019-04-04 15:15:00,183.25,183.51,183.25,183.48,8952.0,128.8953,129.0782,128.8953,129.0571,8952.0
2019-04-04 15:20:00,183.47,183.47,183.3,183.34,9169.0,129.05,129.05,128.9304,128.9586,9169.0
2019-04-04 15:25:00,183.33,183.35,183.26,183.34,9341.0,128.9515,128.9656,128.9023,128.9586,9341.0
2019-04-04 15:30:00,183.36,183.49,183.33,183.37,9100.0,128.9727,129.0641,128.9515,128.9797,9100.0
2019-04-04 15:35:00,183.35,183.5,183.35,183.44,9305.0,128.9656,129.0711,128.9656,129.0289,9305.0
2019-04-04 15:40:00,183.44,183.47,183.34,183.43,11628.0,129.0289,129.05,128.9586,129.0219,11628.0
2019-04-04 15:45:00,183.44,183.44,183.18,183.31,17403.0,129.0289,129.0289,128.846,128.9375,17403.0
2019-04-04 15:50:00,183.33,183.68,183.33,183.66,22178.0,128.9515,129.1977,128.9515,129.1837,22178.0
2019-04-04 15:55:00,183.67,183.91,183.55,183.85,53514.0,129.1907,129.3595,129.1063,129.3173,53514.0
2019-04-05 09:30:00,183.86,184.26,183.2,184.0,20502.0,129.3243,129.6057,128.8601,129.4228,20502.0
2019-04-05 09:35:00,184.13,184.39,183.58,183.79,7809.0,129.5143,129.6971,129.1274,129.2751,7809.0
2019-04-05 09:40:00,183.73,184.16,183.71,183.9,5200.0,129.2329,129.5354,129.2188,129.3525,5200.0
2019-04-05 09:45:00,184.05,184.42,183.92,184.1,2770.0,129.458,129.7182,129.3665,129.4932,2770.0
2019-04-05 09:50:00,184.0,184.65,183.96,184.65,14806.0,129.4228,129.88,129.3947,129.88,14806.0
2019-04-05 09:55:00,184.53,184.68,184.32,184.55,5266.0,129.7956,129.9011,129.6479,129.8097,5266.0
2019-04-05 10:00:00,184.51,184.68,184.39,184.48,4300.0,129.7815,129.9011,129.6971,129.7604,4300.0
2019-04-05 10:05:00,184.44,184.65,184.35,184.54,2960.0,129.7323,129.88,129.669,129.8026,2960.0
2019-04-05 10:10:00,184.65,184.92,184.57,184.89,2400.0,129.88,130.0699,129.8237,130.0488,2400.0
2019-04-05 10:15:00,184.94,185.1,184.64,184.68,4640.0,130.084,130.1965,129.873,129.9011,4640.0
2019-04-05 10:20:00,184.74,184.93,184.56,184.9,3827.0,129.9433,130.077,129.8167,130.0559,3827.0
2019-04-05 10:25:00,184.82,185.03,184.81,185.03,2503.0,129.9996,130.1473,129.9926,130.1473,2503.0
2019-04-05 10:30:00,185.05,185.18,185.01,185.04,3242.0,130.1614,130.2528,130.1332,130.1543,3242.0
2019-04-05 10:35:00,185.05,185.11,184.84,184.93,2710.0,130.1614,130.2036,130.0137,130.077,2710.0
2019-04-05 10:40:00,184.94,185.01,184.73,184.93,3760.0,130.084,130.1332,129.9363,130.077,3760.0
2019-04-05 10:45:00,184.99,185.13,184.87,184.87,1901.0,130.1192,130.2176,130.0348,130.0348,1901.0
2019-04-05 10:50:00,185.0,185.06,184.8,185.03,2524.0,130.1262,130.1684,129.9855,130.1473,2524.0
2019-04-05 10:55:00,185.06,185.17,184.99,185.09,5762.0,130.1684,130.2458,130.1192,130.1895,5762.0
2019-04-05 11:00:00,185.11,185.37,185.06,185.3,9462.0,130.2036,130.3865,130.1684,130.3372,9462.0
2019-04-05 11:05:00,185.29,185.4,185.07,185.07,3900.0,130.3302,130.4076,130.1754,130.1754,3900.0
2019-04-05 11:10:00,185.07,185.2,185.04,185.2,4332.0,130.1754,130.2669,130.1543,130.2669,4332.0
2019-04-05 11:15:00,185.22,185.42,185.08,185.09,4777.0,130.2809,130.4216,130.1825,130.1895,4777.0
2019-04-05 11:20:00,185.03,185.03,184.73,184.86,6190.0,130.1473,130.1473,129.9363,130.0277,6190.0
2019-04-05 11:25:00,184.86,184.95,184.77,184.95,1818.0,130.0277,130.091,129.9644,130.091,1818.0
2019-04-05 11:30:00,184.91,184.91,184.68,184.71,3527.0,130.0629,130.0629,129.9011,129.9222,3527.0
2019-04-05 11:35:00,184.7,184.77,184.55,184.74,4197.0,129.9152,129.9644,129.8097,129.9433,4197.0
2019-04-05 11:40:00,184.76,184.89,184.69,184.72,4340.0,129.9574,130.0488,129.9082,129.9293,4340.0
2019-04-05 11:45:00,184.72,184.74,184.51,184.62,4200.0,129.9293,129.9433,129.7815,129.8589,4200.0
2019-04-05 11:50:00,184.59,184.74,184.59,184.72,2108.0,129.8378,129.9433,129.8378,129.9293,2108.0
2019-04-05 11:55:00,184.65,184.72,184.58,184.58,4357.0,129.88,129.9293,129.8308,129.8308,4357.0
2019-04-05 12:00:00,184.57,184.72,184.55,184.64,2927.0,129.8237,129.9293,129.8097,129.873,2927.0
2019-04-05 12:05:00,184.62,184.62,184.46,184.46,5200.0,129.8589,129.8589,129.7464,129.7464,5200.0
2019-04-05 12:10:00,184.49,184.5,184.39,184.41,4360.0,129.7675,129.7745,129.6971,129.7112,4360.0
2019-04-05 12:15:00,184.38,184.43,184.34,184.38,3875.0,129.6901,129.7253,129.662,129.6901,3875.0
2019-04-05 12:20:00,184.39,184.45,184.3,184.34,3511.0,129.6971,129.7393,129.6338,129.662,3511.0
2019-04-05 12:25:00,184.32,184.39,184.22,184.22,3900.0,129.6479,129.6971,129.5776,129.5776,3900.0
2019-04-05 12:30:00,184.24,184.35,184.24,184.32,2406.0,129.5916,129.669,129.5916,129.6479,2406.0
2019-04-05 12:35:00,184.33,184.35,184.22,184.3,3636.0,129.6549,129.669,129.5776,129.6338,3636.0
2019-04-05 12:40:00,184.32,184.46,184.31,184.4,2590.0,129.6479,129.7464,129.6409,129.7042,2590.0
2019-04-05 12:45:00,184.43,184.43,184.26,184.34,3575.0,129.7253,129.7253,129.6057,129.662,3575.0
2019-04-05 12:50:00,184.29,184.45,184.29,184.4,2673.0,129.6268,129.7393,129.6268,129.7042,2673.0
2019-04-05 12:55:00,184.41,184.46,184.33,184.46,2645.0,129.7112,129.7464,129.6549,129.7464,2645.0
2019-04-05 13:00:00,184.47,184.62,184.44,184.58,2483.0,129.7534,129.8589,129.7323,129.8308,2483.0
2019-04-05 13:05:00,184.61,184.61,184.46,184.46,2000.0,129.8519,129.8519,129.7464,129.7464,2000.0
2019-04-05 13:10:00,184.5,184.58,184.46,184.55,4030.0,129.7745,129.8308,129.7464,129.8097,4030.0
2019-04-05 13:15:00,184.55,184.56,184.42,184.43,3843.0,129.8097,129.8167,129.7182,129.7253,3843.0
2019-04-05 13:20:00,184.43,184.43,184.33,184.38,2430.0,129.7253,129.7253,129.6549,129.6901,2430.0
2019-04-05 13:25:00,184.39,184.45,184.24,184.34,3500.0,129.6971,129.7393,129.5916,129.662,3500.0
2019-04-05 13:30:00,184.36,184.43,184.34,184.42,1435.0,129.676,129.7253,129.662,129.7182,1435.0
2019-04-05 13:35:00,184.4,184.56,184.39,184.5,3856.0,129.7042,129.8167,129.6971,129.7745,3856.0
2019-04-05 13:40:00,184.49,184.65,184.46,184.53,5081.0,129.7675,129.88,129.7464,129.7956,5081.0
2019-04-05 13:45:00,184.49,184.66,184.46,184.66,2000.0,129.7675,129.8871,129.7464,129.8871,2000.0
2019-04-05 13:50:00,184.65,184.73,184.61,184.66,1879.0,129.88,129.9363,129.8519,129.8871,1879.0
2019-04-05 13:55:00,184.69,184.72,184.62,184.72,4679.0,129.9082,129.9293,129.8589,129.9293,4679.0
2019-04-05 14:00:00,184.71,184.71,184.51,184.51,32818.0,129.9222,129.9222,129.7815,129.7815,32818.0
2019-04-05 14:05:00,184.51,184.78,184.49,184.73,4950.0,129.7815,129.9715,129.7675,129.9363,4950.0
2019-04-05 14:10:00,184.74,184.74,184.52,184.59,3214.0,129.9433,129.9433,129.7886,129.8378,3214.0
2019-04-05 14:15:00,184.58,184.59,184.28,184.38,9903.0,129.8308,129.8378,129.6198,129.6901,9903.0
2019-04-05 14:20:00,184.35,184.35,184.03,184.1,4364.0,129.669,129.669,129.4439,129.4932,4364.0
2019-04-05 14:25:00,184.08,184.08,183.86,183.86,5670.0,129.4791,129.4791,129.3243,129.3243,5670.0
2019-04-05 14:30:00,183.93,183.96,183.77,183.83,5071.0,129.3736,129.3947,129.261,129.3032,5071.0
2019-04-05 14:35:00,183.75,183.92,183.75,183.91,5254.0,129.247,129.3665,129.247,129.3595,5254.0
2019-04-05 14:40:00,183.91,184.08,183.91,184.07,6491.0,129.3595,129.4791,129.3595,129.4721,6491.0
2019-04-05 14:45:00,184.06,184.24,184.06,184.2,3096.0,129.465,129.5916,129.465,129.5635,3096.0
2019-04-05 14:50:00,184.18,184.35,184.1,184.33,3818.0,129.5494,129.669,129.4932,129.6549,3818.0
2019-04-05 14:55:00,184.36,184.4,184.33,184.34,4842.0,129.676,129.7042,129.6549,129.662,4842.0
2019-04-05 15:00:00,184.38,184.38,184.2,184.27,5920.0,129.6901,129.6901,129.5635,129.6127,5920.0
2019-04-05 15:05:00,184.27,184.29,184.17,184.24,6039.0,129.6127,129.6268,129.5424,129.5916,6039.0
2019-04-05 15:10:00,184.2,184.37,184.16,184.31,3960.0,129.5635,129.6831,129.5354,129.6409,3960.0
2019-04-05 15:15:00,184.33,184.34,184.12,184.26,6579.0,129.6549,129.662,129.5072,129.6057,6579.0
2019-04-05 15:20:00,184.26,184.48,184.26,184.44,6154.0,129.6057,129.7604,129.6057,129.7323,6154.0
2019-04-05 15:25:00,184.43,184.58,184.41,184.46,6357.0,129.7253,129.8308,129.7112,129.7464,6357.0
2019-04-05 15:30:00,184.46,184.61,184.42,184.54,6731.0,129.7464,129.8519,129.7182,129.8026,6731.0
2019-04-05 15:35:00,184.57,184.66,184.5,184.5,9879.0,129.8237,129.8871,129.7745,129.7745,9879.0
2019-04-05 15:40:00,184.48,184.48,184.31,184.36,11465.0,129.7604,129.7604,129.6409,129.676,11465.0
2019-04-05 15:45:00,184.3,184.39,184.25,184.35,14402.0,129.6338,129.6971,129.5987,129.669,14402.0
2019-04-05 15:50:00,184.37,184.51,184.32,184.45,26703.0,129.6831,129.7815,129.6479,129.7393,26703.0
2019-04-05 15:55:00,184.45,184.91,184.4,184.82,55525.0,129.7393,130.0629,129.7042,129.9996,55525.0
2019-04-08 09:30:00,185.01,185.59,184.73,184.94,15923.0,130.1332,130.5412,129.9363,130.084,15923.0
2019-04-08 09:35:00,184.93,185.52,184.92,185.06,3985.0,130.077,130.492,130.0699,130.1684,3985.0
2019-04-08 09:40:00,184.99,184.99,184.0,184.0,6138.0,130.1192,130.1192,129.4228,129.4228,6138.0
2019-04-08 09:45:00,184.0,184.0,183.55,183.97,4881.0,129.4228,129.4228,129.1063,129.4017,4881.0
2019-04-08 09:50:00,183.84,183.84,183.5,183.5,2725.0,129.3103,129.3103,129.0711,129.0711,2725.0
2019-04-08 09:55:00,183.42,183.7,183.39,183.39,5469.0,129.0149,129.2118,128.9938,128.9938,5469.0
2019-04-08 10:00:00,183.49,183.54,183.1,183.1,11493.0,129.0641,129.0993,128.7898,128.7898,11493.0
2019-04-08 10:05:00,183.0,183.45,183.0,183.29,4018.0,128.7194,129.036,128.7194,128.9234,4018.0
2019-04-08 10:10:00,183.22,183.33,183.02,183.12,6969.0,128.8742,128.9515,128.7335,128.8038,6969.0
2019-04-08 10:15:00,183.19,183.34,183.04,183.34,4287.0,128.8531,128.9586,128.7476,128.9586,4287.0
2019-04-08 10:20:00,183.28,183.48,183.27,183.41,1300.0,128.9164,129.0571,128.9093,129.0078,1300.0
2019-04-08 10:25:00,183.37,183.37,183.16,183.2,2745.0,128.9797,128.9797,128.832,128.8601,2745.0
2019-04-08 10:30:00,183.29,183.53,183.29,183.46,3500.0,128.9234,129.0922,128.9234,129.043,3500.0
2019-04-08 10:35:00,183.5,183.67,183.5,183.56,2277.0,129.0711,129.1907,129.0711,129.1133,2277.0
2019-04-08 10:40:00,183.57,183.78,183.55,183.71,3083.0,129.1204,129.2681,129.1063,129.2188,3083.0
2019-04-08 10:45:00,183.77,183.96,183.77,183.9,2600.0,129.261,129.3947,129.261,129.3525,2600.0
2019-04-08 10:50:00,183.96,183.96,183.77,183.83,1972.0,129.3947,129.3947,129.261,129.3032,1972.0
2019-04-08 10:55:00,183.77,183.77,183.69,183.75,778.0,129.261,129.261,129.2048,129.247,778.0
2019-04-08 11:00:00,183.72,183.78,183.63,183.63,2150.0,129.2259,129.2681,129.1626,129.1626,2150.0
2019-04-08 11:05:00,183.58,183.75,183.57,183.57,4586.0,129.1274,129.247,129.1204,129.1204,4586.0
2019-04-08 11:10:00,183.47,183.67,183.45,183.65,2350.0,129.05,129.1907,129.036,129.1766,2350.0
2019-04-08 11:15:00,183.65,183.82,183.63,183.82,1779.0,129.1766,129.2962,129.1626,129.2962,1779.0
2019-04-08 11:20:00,183.81,183.83,183.57,183.59,3176.0,129.2892,129.3032,129.1204,129.1344,3176.0
2019-04-08 11:25:00,183.64,183.71,183.64,183.65,1015.0,129.1696,129.2188,129.1696,129.1766,1015.0
2019-04-08 11:30:00,183.69,183.78,183.62,183.63,2501.0,129.2048,129.2681,129.1555,129.1626,2501.0
2019-04-08 11:35:00,183.62,183.67,183.57,183.61,1037.0,129.1555,129.1907,129.1204,129.1485,1037.0
2019-04-08 11:40:00,183.61,183.73,183.55,183.73,2400.0,129.1485,129.2329,129.1063,129.2329,2400.0
2019-04-08 11:45:00,183.69,183.72,183.62,183.72,2320.0,129.2048,129.2259,129.1555,129.2259,2320.0
2019-04-08 11:50:00,183.75,183.75,183.63,183.64,1010.0,129.247,129.247,129.1626,129.1696,1010.0
2019-04-08 11:55:00,183.6,183.6,183.42,183.49,2687.0,129.1415,129.1415,129.0149,129.0641,2687.0
2019-04-08 12:00:00,183.48,183.52,183.41,183.49,3122.0,129.0571,129.0852,129.0078,129.0641,3122.0
2019-04-08 12:05:00,183.52,183.59,183.49,183.54,2132.0,129.0852,129.1344,129.0641,129.0993,2132.0
2019-04-08 12:10:00,183.43,183.43,183.38,183.42,850.0,129.0219,129.0219,128.9867,129.0149,850.0
2019-04-08 12:15:00,183.42,183.42,183.33,183.41,1866.0,129.0149,129.0149,128.9515,129.0078,1866.0
2019-04-08 12:20:00,183.36,183.38,183.31,183.35,1952.0,128.9727,128.9867,128.9375,128.9656,1952.0
2019-04-08 12:25:00,183.37,183.39,183.32,183.37,900.0,128.9797,128.9938,128.9445,128.9797,900.0
2019-04-08 12:30:00,183.39,183.39,183.28,183.33,1153.0,128.9938,128.9938,128.9164,128.9515,1153.0
2019-04-08 12:35:00,183.28,183.37,183.28,183.37,900.0,128.9164,128.9797,128.9164,128.9797,900.0
2019-04-08 12:40:00,183.29,183.35,183.29,183.32,1800.0,128.9234,128.9656,128.9234,128.9445,1800.0
2019-04-08 12:45:00,183.32,183.32,183.22,183.29,2318.0,128.9445,128.9445,128.8742,128.9234,2318.0
2019-04-08 12:50:00,183.33,183.41,183.29,183.41,3311.0,128.9515,129.0078,128.9234,129.0078,3311.0
2019-04-08 12:55:00,183.35,183.4,183.21,183.21,800.0,128.9656,129.0008,128.8671,128.8671,800.0
2019-04-08 13:00:00,183.28,183.28,183.2,183.25,2609.0,128.9164,128.9164,128.8601,128.8953,2609.0
2019-04-08 13:05:00,183.25,183.32,183.23,183.24,2404.0,128.8953,128.9445,128.8812,128.8882,2404.0
2019-04-08 13:10:00,183.22,183.22,183.03,183.14,4803.0,128.8742,128.8742,128.7405,128.8179,4803.0
2019-04-08 13:15:00,183.15,183.17,183.1,183.16,1700.0,128.8249,128.839,128.7898,128.832,1700.0
2019-04-08 13:20:00,183.15,183.21,183.06,183.06,3347.0,128.8249,128.8671,128.7616,128.7616,3347.0
2019-04-08 13:25:00,183.07,183.17,183.03,183.12,6868.0,128.7687,128.839,128.7405,128.8038,6868.0
2019-04-08 13:30:00,183.11,183.5,183.11,183.5,6897.0,128.7968,129.0711,128.7968,129.0711,6897.0
2019-04-08 13:35:00,183.53,183.53,183.38,183.46,1600.0,129.0922,129.0922,128.9867,129.043,1600.0
2019-04-08 13:40:00,183.48,183.48,183.4,183.42,1300.0,129.0571,129.0571,129.0008,129.0149,1300.0
2019-04-08 13:45:00,183.4,183.4,183.32,183.37,400.0,129.0008,129.0008,128.9445,128.9797,400.0
2019-04-08 13:50:00,183.39,183.42,183.34,183.37,2577.0,128.9938,129.0149,128.9586,128.9797,2577.0
2019-04-08 13:55:00,183.42,183.42,183.34,183.38,2000.0,129.0149,129.0149,128.9586,128.9867,2000.0
2019-04-08 14:00:00,183.37,183.37,183.21,183.23,5999.0,128.9797,128.9797,128.8671,128.8812,5999.0
2019-04-08 14:05:00,183.23,183.27,183.19,183.23,6165.0,128.8812,128.9093,128.8531,128.8812,6165.0
2019-04-08 14:10:00,183.23,183.26,183.12,183.15,2450.0,128.8812,128.9023,128.8038,128.8249,2450.0
2019-04-08 14:15:00,183.17,183.23,183.16,183.23,2500.0,128.839,128.8812,128.832,128.8812,2500.0
2019-04-08 14:20:00,183.17,183.23,183.17,183.17,1200.0,128.839,128.8812,128.839,128.839,1200.0
2019-04-08 14:25:00,183.21,183.43,183.21,183.38,4974.0,128.8671,129.0219,128.8671,128.9867,4974.0
2019-04-08 14:30:00,183.34,183.42,183.32,183.32,800.0,128.9586,129.0149,128.9445,128.9445,800.0
2019-04-08 14:35:00,183.33,183.37,183.27,183.35,3538.0,128.9515,128.9797,128.9093,128.9656,3538.0
2019-04-08 14:40:00,183.33,183.57,183.33,183.56,2444.0,128.9515,129.1204,128.9515,129.1133,2444.0
2019-04-08 14:45:00,183.55,183.61,183.51,183.61,2537.0,129.1063,129.1485,129.0782,129.1485,2537.0
2019-04-08 14:50:00,183.59,183.63,183.56,183.56,2028.0,129.1344,129.1626,129.1133,129.1133,2028.0
2019-04-08 14:55:00,183.55,183.62,183.51,183.62,6106.0,129.1063,129.1555,129.0782,129.1555,6106.0
2019-04-08 15:00:00,183.59,183.59,183.49,183.53,2367.0,129.1344,129.1344,129.0641,129.0922,2367.0
2019-04-08 15:05:00,183.54,183.75,183.48,183.48,5657.0,129.0993,129.247,129.0571,129.0571,5657.0
2019-04-08 15:10:00,183.51,183.63,183.48,183.57,5379.0,129.0782,129.1626,129.0571,129.1204,5379.0
2019-04-08 15:15:00,183.62,183.75,183.58,183.71,4005.0,129.1555,129.247,129.1274,129.2188,4005.0
2019-04-08 15:20:00,183.71,183.76,183.64,183.72,4707.0,129.2188,129.254,129.1696,129.2259,4707.0
2019-04-08 15:25:00,183.69,183.7,183.57,183.6,4313.0,129.2048,129.2118,129.1204,129.1415,4313.0
2019-04-08 15:30:00,183.57,183.72,183.53,183.63,5575.0,129.1204,129.2259,129.0922,129.1626,5575.0
2019-04-08 15:35:00,183.66,183.66,183.38,183.46,3540.0,129.1837,129.1837,128.9867,129.043,3540.0
2019-04-08 15:40:00,183.47,183.5,183.39,183.46,4514.0,129.05,129.0711,128.9938,129.043,4514.0
2019-04-08 15:45:00,183.45,183.5,183.4,183.47,6630.0,129.036,129.0711,129.0008,129.05,6630.0
2019-04-08 15:50:00,183.48,183.67,183.46,183.61,14392.0,129.0571,129.1907,129.043,129.1485,14392.0
2019-04-08 15:55:00,183.65,183.65,183.42,183.49,28285.0,129.1766,129.1766,129.0149,129.0641,28285.0
2019-04-09 09:30:00,183.28,183.28,183.03,183.17,8652.0,128.9164,128.9164,128.7405,128.839,8652.0
2019-04-09 09:35:00,183.14,183.15,182.63,182.96,3887.0,128.8179,128.8249,128.4592,128.6913,3887.0
2019-04-09 09:40:00,183.07,183.07,182.39,182.39,9526.0,128.7687,128.7687,128.2904,128.2904,9526.0
2019-04-09 09:45:00,182.39,182.47,182.21,182.45,3874.0,128.2904,128.3466,128.1638,128.3326,3874.0
2019-04-09 09:50:00,182.53,182.66,182.34,182.34,4588.0,128.3888,128.4803,128.2552,128.2552,4588.0
2019-04-09 09:55:00,182.34,182.96,182.27,182.96,4527.0,128.2552,128.6913,128.206,128.6913,4527.0
2019-04-09 10:00:00,182.8,182.81,182.59,182.59,1000.0,128.5788,128.5858,128.431,128.431,1000.0
2019-04-09 10:05:00,182.71,182.79,182.46,182.56,6408.0,128.5155,128.5717,128.3396,128.4099,6408.0
2019-04-09 10:10:00,182.49,182.79,182.26,182.79,8257.0,128.3607,128.5717,128.1989,128.5717,8257.0
2019-04-09 10:15:00,182.73,182.84,182.62,182.84,4300.0,128.5295,128.6069,128.4521,128.6069,4300.0
2019-04-09 10:20:00,182.79,182.89,182.75,182.75,2000.0,128.5717,128.6421,128.5436,128.5436,2000.0
2019-04-09 10:25:00,182.74,182.8,182.48,182.52,6940.0,128.5366,128.5788,128.3537,128.3818,6940.0
2019-04-09 10:30:00,182.52,182.64,182.38,182.48,4145.0,128.3818,128.4662,128.2833,128.3537,4145.0
2019-04-09 10:35:00,182.56,182.9,182.49,182.73,3747.0,128.4099,128.6491,128.3607,128.5295,3747.0
2019-04-09 10:40:00,182.73,182.9,182.72,182.8,1723.0,128.5295,128.6491,128.5225,128.5788,1723.0
2019-04-09 10:45:00,182.75,182.75,182.6,182.6,1741.0,128.5436,128.5436,128.4381,128.4381,1741.0
2019-04-09 10:50:00,182.6,182.65,182.44,182.49,2200.0,128.4381,128.4732,128.3255,128.3607,2200.0
2019-04-09 10:55:00,182.5,182.56,182.48,182.5,2486.0,128.3677,128.4099,128.3537,128.3677,2486.0
2019-04-09 11:00:00,182.52,182.7,182.52,182.66,1824.0,128.3818,128.5084,128.3818,128.4803,1824.0
2019-04-09 11:05:00,182.59,182.59,182.3,182.37,2759.0,128.431,128.431,128.2271,128.2763,2759.0
2019-04-09 11:10:00,182.34,182.56,182.34,182.5,1901.0,128.2552,128.4099,128.2552,128.3677,1901.0
2019-04-09 11:15:00,182.5,182.62,182.43,182.44,1997.0,128.3677,128.4521,128.3185,128.3255,1997.0
2019-04-09 11:20:00,182.48,182.51,182.37,182.37,2333.0,128.3537,128.3748,128.2763,128.2763,2333.0
2019-04-09 11:25:00,182.39,182.53,182.39,182.48,1626.0,128.2904,128.3888,128.2904,128.3537,1626.0
2019-04-09 11:30:00,182.4,182.41,182.12,182.13,2717.0,128.2974,128.3044,128.1005,128.1075,2717.0
2019-04-09 11:35:00,182.09,182.19,182.03,182.03,2100.0,128.0794,128.1497,128.0371,128.0371,2100.0
2019-04-09 11:40:00,182.1,182.32,182.1,182.28,2041.0,128.0864,128.2411,128.0864,128.213,2041.0
2019-04-09 11:45:00,182.26,182.33,182.18,182.26,2100.0,128.1989,128.2482,128.1427,128.1989,2100.0
2019-04-09 11:50:00,182.29,182.38,182.18,182.22,3330.0,128.22,128.2833,128.1427,128.1708,3330.0
2019-04-09 11:55:00,182.33,182.38,182.21,182.31,3050.0,128.2482,128.2833,128.1638,128.2341,3050.0
2019-04-09 12:00:00,182.31,182.4,182.19,182.34,5409.0,128.2341,128.2974,128.1497,128.2552,5409.0
2019-04-09 12:05:00,182.38,182.62,182.28,182.57,18566.0,128.2833,128.4521,128.213,128.417,18566.0
2019-04-09 12:10:00,182.55,182.71,182.49,182.71,9670.0,128.4029,128.5155,128.3607,128.5155,9670.0
2019-04-09 12:15:00,182.71,182.96,182.71,182.73,19246.0,128.5155,128.6913,128.5155,128.5295,19246.0
2019-04-09 12:20:00,182.77,182.77,182.63,182.63,3631.0,128.5577,128.5577,128.4592,128.4592,3631.0
2019-04-09 12:25:00,182.66,182.67,182.56,182.61,2323.0,128.4803,128.4873,128.4099,128.4451,2323.0
2019-04-09 12:30:00,182.55,182.62,182.53,182.54,1000.0,128.4029,128.4521,128.3888,128.3959,1000.0
2019-04-09 12:35:00,182.57,182.62,182.5,182.53,2308.0,128.417,128.4521,128.3677,128.3888,2308.0
2019-04-09 12:40:00,182.52,182.55,182.42,182.44,6933.0,128.3818,128.4029,128.3115,128.3255,6933.0
2019-04-09 12:45:00,182.43,182.57,182.38,182.49,8242.0,128.3185,128.417,128.2833,128.3607,8242.0
2019-04-09 12:50:00,182.47,182.54,182.46,182.49,3039.0,128.3466,128.3959,128.3396,128.3607,3039.0
2019-04-09 12:55:00,182.49,182.55,182.49,182.52,1220.0,128.3607,128.4029,128.3607,128.3818,1220.0
2019-04-09 13:00:00,182.5,182.58,182.48,182.55,3890.0,128.3677,128.424,128.3537,128.4029,3890.0
2019-04-09 13:05:00,182.55,182.57,182.49,182.56,1839.0,128.4029,128.417,128.3607,128.4099,1839.0
2019-04-09 13:10:00,182.59,182.63,182.57,182.6,2279.0,128.431,128.4592,128.417,128.4381,2279.0
2019-04-09 13:15:00,182.58,182.63,182.52,182.52,1621.0,128.424,128.4592,128.3818,128.3818,1621.0
2019-04-09 13:20:00,182.58,182.61,182.56,182.6,1423.0,128.424,128.4451,128.4099,128.4381,1423.0
2019-04-09 13:25:00,182.58,182.76,182.56,182.74,3099.0,128.424,128.5506,128.4099,128.5366,3099.0
2019-04-09 13:30:00,182.72,182.72,182.56,182.6,1456.0,128.5225,128.5225,128.4099,128.4381,1456.0
2019-04-09 13:35:00,182.65,182.72,182.64,182.72,983.0,128.4732,128.5225,128.4662,128.5225,983.0
2019-04-09 13:40:00,182.76,182.77,182.6,182.64,4048.0,128.5506,128.5577,128.4381,128.4662,4048.0
2019-04-09 13:45:00,182.67,182.72,182.6,182.6,2284.0,128.4873,128.5225,128.4381,128.4381,2284.0
2019-04-09 13:50:00,182.64,182.65,182.58,182.58,3164.0,128.4662,128.4732,128.424,128.424,3164.0
2019-04-09 13:55:00,182.58,182.58,182.54,182.54,800.0,128.424,128.424,128.3959,128.3959,800.0
2019-04-09 14:00:00,182.61,182.64,182.59,182.59,1300.0,128.4451,128.4662,128.431,128.431,1300.0
2019-04-09 14:05:00,182.62,182.73,182.62,182.68,1700.0,128.4521,128.5295,128.4521,128.4943,1700.0
2019-04-09 14:10:00,182.71,182.73,182.64,182.68,1200.0,128.5155,128.5295,128.4662,128.4943,1200.0
2019-04-09 14:15:00,182.65,182.71,182.65,182.68,1024.0,128.4732,128.5155,128.4732,128.4943,1024.0
2019-04-09 14:20:00,182.68,182.71,182.6,182.6,3208.0,128.4943,128.5155,128.4381,128.4381,3208.0
2019-04-09 14:25:00,182.64,182.69,182.6,182.63,3068.0,128.4662,128.5014,128.4381,128.4592,3068.0
2019-04-09 14:30:00,182.68,182.75,182.65,182.72,2788.0,128.4943,128.5436,128.4732,128.5225,2788.0
2019-04-09 14:35:00,182.65,182.68,182.64,182.65,2916.0,128.4732,128.4943,128.4662,128.4732,2916.0
2019-04-09 14:40:00,182.65,182.65,182.46,182.58,2541.0,128.4732,128.4732,128.3396,128.424,2541.0
2019-04-09 14:45:00,182.54,182.69,182.51,182.69,4749.0,128.3959,128.5014,128.3748,128.5014,4749.0
2019-04-09 14:50:00,182.7,182.74,182.62,182.62,2000.0,128.5084,128.5366,128.4521,128.4521,2000.0
2019-04-09 14:55:00,182.63,182.65,182.56,182.61,2041.0,128.4592,128.4732,128.4099,128.4451,2041.0
2019-04-09 15:00:00,182.64,182.76,182.64,182.69,3972.0,128.4662,128.5506,128.4662,128.5014,3972.0
2019-04-09 15:05:00,182.69,182.77,182.65,182.65,2834.0,128.5014,128.5577,128.4732,128.4732,2834.0
2019-04-09 15:10:00,182.62,182.7,182.6,182.6,1716.0,128.4521,128.5084,128.4381,128.4381,1716.0
2019-04-09 15:15:00,182.58,182.72,182.56,182.72,3300.0,128.424,128.5225,128.4099,128.5225,3300.0
2019-04-09 15:20:00,182.68,182.68,182.53,182.57,2804.0,128.4943,128.4943,128.3888,128.417,2804.0
2019-04-09 15:25:00,182.57,182.57,182.37,182.45,5372.0,128.417,128.417,128.2763,128.3326,5372.0
2019-04-09 15:30:00,182.42,182.59,182.4,182.46,8541.0,128.3115,128.431,128.2974,128.3396,8541.0
2019-04-09 15:35:00,182.45,182.58,182.41,182.53,7594.0,128.3326,128.424,128.3044,128.3888,7594.0
2019-04-09 15:40:00,182.57,182.59,182.47,182.55,28870.0,128.417,128.431,128.3466,128.4029,28870.0
2019-04-09 15:45:00,182.55,182.76,182.55,182.58,9361.0,128.4029,128.5506,128.4029,128.424,9361.0
2019-04-09 15:50:00,182.58,182.61,182.38,182.39,13798.0,128.424,128.4451,128.2833,128.2904,13798.0
2019-04-09 15:55:00,182.37,182.61,182.21,182.61,40944.0,128.2763,128.4451,128.1638,128.4451,40944.0
2019-04-10 09:30:00,183.69,183.69,182.65,183.02,17744.0,129.2048,129.2048,128.4732,128.7335,17744.0
2019-04-10 09:35:00,183.29,183.8,183.29,183.59,3070.0,128.9234,129.2821,128.9234,129.1344,3070.0
2019-04-10 09:40:00,183.63,183.99,183.57,183.91,4226.0,129.1626,129.4158,129.1204,129.3595,4226.0
2019-04-10 09:45:00,183.83,184.26,183.75,184.08,5368.0,129.3032,129.6057,129.247,129.4791,5368.0
2019-04-10 09:50:00,184.04,184.26,183.73,184.09,4304.0,129.451,129.6057,129.2329,129.4861,4304.0
2019-04-10 09:55:00,184.01,184.38,183.98,184.35,16732.0,129.4299,129.6901,129.4087,129.669,16732.0
2019-04-10 10:00:00,184.21,184.21,183.57,183.65,3000.0,129.5705,129.5705,129.1204,129.1766,3000.0
2019-04-10 10:05:00,183.66,183.66,183.16,183.26,5637.0,129.1837,129.1837,128.832,128.9023,5637.0
2019-04-10 10:10:00,183.17,183.45,183.16,183.42,3800.0,128.839,129.036,128.832,129.0149,3800.0
2019-04-10 10:15:00,183.34,183.36,183.3,183.3,722.0,128.9586,128.9727,128.9304,128.9304,722.0
2019-04-10 10:20:00,183.41,183.54,183.29,183.34,4070.0,129.0078,129.0993,128.9234,128.9586,4070.0
2019-04-10 10:25:00,183.38,183.52,183.35,183.52,1912.0,128.9867,129.0852,128.9656,129.0852,1912.0
2019-04-10 10:30:00,183.6,183.67,183.48,183.57,5904.0,129.1415,129.1907,129.0571,129.1204,5904.0
2019-04-10 10:35:00,183.58,183.65,183.5,183.56,3715.0,129.1274,129.1766,129.0711,129.1133,3715.0
2019-04-10 10:40:00,183.59,183.75,183.53,183.7,4689.0,129.1344,129.247,129.0922,129.2118,4689.0
2019-04-10 10:45:00,183.75,183.77,183.55,183.58,3281.0,129.247,129.261,129.1063,129.1274,3281.0
2019-04-10 10:50:00,183.56,183.87,183.52,183.87,2528.0,129.1133,129.3314,129.0852,129.3314,2528.0
2019-04-10 10:55:00,183.89,184.1,183.87,184.07,1898.0,129.3454,129.4932,129.3314,129.4721,1898.0
2019-04-10 11:00:00,184.0,184.05,183.81,183.81,1251.0,129.4228,129.458,129.2892,129.2892,1251.0
2019-04-10 11:05:00,183.75,183.96,183.75,183.81,2274.0,129.247,129.3947,129.247,129.2892,2274.0
2019-04-10 11:10:00,183.71,183.84,183.69,183.75,2127.0,129.2188,129.3103,129.2048,129.247,2127.0
2019-04-10 11:15:00,183.68,183.78,183.61,183.68,3675.0,129.1977,129.2681,129.1485,129.1977,3675.0
2019-04-10 11:20:00,183.72,183.72,183.66,183.66,290.0,129.2259,129.2259,129.1837,129.1837,290.0
2019-04-10 11:25:00,183.49,183.55,183.34,183.49,5693.0,129.0641,129.1063,128.9586,129.0641,5693.0
2019-04-10 11:30:00,183.59,183.71,183.59,183.64,1500.0,129.1344,129.2188,129.1344,129.1696,1500.0
2019-04-10 11:35:00,183.68,183.75,183.6,183.6,1700.0,129.1977,129.247,129.1415,129.1415,1700.0
2019-04-10 11:40:00,183.65,183.69,183.62,183.67,906.0,129.1766,129.2048,129.1555,129.1907,906.0
2019-04-10 11:45:00,183.7,183.73,183.6,183.71,2445.0,129.2118,129.2329,129.1415,129.2188,2445.0
2019-04-10 11:50:00,183.73,183.83,183.68,183.68,1500.0,129.2329,129.3032,129.1977,129.1977,1500.0
2019-04-10 11:55:00,183.69,183.84,183.69,183.79,2004.0,129.2048,129.3103,129.2048,129.2751,2004.0
2019-04-10 12:00:00,183.82,183.92,183.82,183.87,1850.0,129.2962,129.3665,129.2962,129.3314,1850.0
2019-04-10 12:05:00,183.9,183.9,183.81,183.81,1709.0,129.3525,129.3525,129.2892,129.2892,1709.0
2019-04-10 12:10:00,183.79,183.82,183.68,183.75,1554.0,129.2751,129.2962,129.1977,129.247,1554.0
2019-04-10 12:15:00,183.72,183.98,183.69,183.91,4358.0,129.2259,129.4087,129.2048,129.3595,4358.0
2019-04-10 12:20:00,183.89,183.98,183.89,183.98,3900.0,129.3454,129.4087,129.3454,129.4087,3900.0
2019-04-10 12:25:00,183.98,184.13,183.98,184.02,2500.0,129.4087,129.5143,129.4087,129.4369,2500.0
2019-04-10 12:30:00,184.03,184.15,184.03,184.15,1525.0,129.4439,129.5283,129.4439,129.5283,1525.0
2019-04-10 12:35:00,184.08,184.1,183.94,183.94,2000.0,129.4791,129.4932,129.3806,129.3806,2000.0
2019-04-10 12:40:00,183.89,183.96,183.87,183.96,2477.0,129.3454,129.3947,129.3314,129.3947,2477.0
2019-04-10 12:45:00,183.98,183.98,183.92,183.93,300.0,129.4087,129.4087,129.3665,129.3736,300.0
2019-04-10 12:50:00,183.93,183.93,183.87,183.87,715.0,129.3736,129.3736,129.3314,129.3314,715.0
2019-04-10 12:55:00,183.89,184.06,183.84,184.02,4840.0,129.3454,129.465,129.3103,129.4369,4840.0
2019-04-10 13:00:00,184.03,184.09,184.02,184.05,2441.0,129.4439,129.4861,129.4369,129.458,2441.0
2019-04-10 13:05:00,184.02,184.07,184.02,184.07,700.0,129.4369,129.4721,129.4369,129.4721,700.0
2019-04-10 13:10:00,184.09,184.16,184.08,184.16,2248.0,129.4861,129.5354,129.4791,129.5354,2248.0
2019-04-10 13:15:00,184.15,184.3,184.15,184.29,2242.0,129.5283,129.6338,129.5283,129.6268,2242.0
2019-04-10 13:20:00,184.29,184.39,184.25,184.26,3438.0,129.6268,129.6971,129.5987,129.6057,3438.0
2019-04-10 13:25:00,184.26,184.33,184.24,184.24,2513.0,129.6057,129.6549,129.5916,129.5916,2513.0
2019-04-10 13:30:00,184.21,184.32,184.21,184.32,2079.0,129.5705,129.6479,129.5705,129.6479,2079.0
2019-04-10 13:35:00,184.3,184.32,184.27,184.27,2798.0,129.6338,129.6479,129.6127,129.6127,2798.0
2019-04-10 13:40:00,184.31,184.31,184.26,184.3,1732.0,129.6409,129.6409,129.6057,129.6338,1732.0
2019-04-10 13:45:00,184.3,184.5,184.3,184.47,4259.0,129.6338,129.7745,129.6338,129.7534,4259.0
2019-04-10 13:50:00,184.47,184.53,184.47,184.49,2957.0,129.7534,129.7956,129.7534,129.7675,2957.0
2019-04-10 13:55:00,184.48,184.79,184.48,184.79,12251.0,129.7604,129.9785,129.7604,129.9785,12251.0
2019-04-10 14:00:00,184.75,184.8,184.49,184.49,5354.0,129.9504,129.9855,129.7675,129.7675,5354.0
2019-04-10 14:05:00,184.51,184.53,184.43,184.48,4646.0,129.7815,129.7956,129.7253,129.7604,4646.0
2019-04-10 14:10:00,184.47,184.62,184.46,184.61,3889.0,129.7534,129.8589,129.7464,129.8519,3889.0
2019-04-10 14:15:00,184.57,184.7,184.56,184.69,3504.0,129.8237,129.9152,129.8167,129.9082,3504.0
2019-04-10 14:20:00,184.62,184.62,184.5,184.5,3152.0,129.8589,129.8589,129.7745,129.7745,3152.0
2019-04-10 14:25:00,184.54,184.55,184.47,184.48,1569.0,129.8026,129.8097,129.7534,129.7604,1569.0
2019-04-10 14:30:00,184.59,184.59,184.32,184.37,2914.0,129.8378,129.8378,129.6479,129.6831,2914.0
2019-04-10 14:35:00,184.33,184.46,184.33,184.44,2344.0,129.6549,129.7464,129.6549,129.7323,2344.0
2019-04-10 14:40:00,184.45,184.52,184.44,184.44,1800.0,129.7393,129.7886,129.7323,129.7323,1800.0
2019-04-10 14:45:00,184.47,184.52,184.43,184.43,4165.0,129.7534,129.7886,129.7253,129.7253,4165.0
2019-04-10 14:50:00,184.44,184.52,184.44,184.46,1488.0,129.7323,129.7886,129.7323,129.7464,1488.0
2019-04-10 14:55:00,184.47,184.6,184.45,184.52,3550.0,129.7534,129.8448,129.7393,129.7886,3550.0
2019-04-10 15:00:00,184.56,184.68,184.51,184.54,7007.0,129.8167,129.9011,129.7815,129.8026,7007.0
2019-04-10 15:05:00,184.55,184.64,184.54,184.59,6885.0,129.8097,129.873,129.8026,129.8378,6885.0
2019-04-10 15:10:00,184.59,184.65,184.55,184.57,7362.0,129.8378,129.88,129.8097,129.8237,7362.0
2019-04-10 15:15:00,184.5,184.68,184.46,184.65,3791.0,129.7745,129.9011,129.7464,129.88,3791.0
2019-04-10 15:20:00,184.64,184.65,184.49,184.49,6025.0,129.873,129.88,129.7675,129.7675,6025.0
2019-04-10 15:25:00,184.47,184.47,184.23,184.23,2142.0,129.7534,129.7534,129.5846,129.5846,2142.0
2019-04-10 15:30:00,184.17,184.17,183.92,183.94,4013.0,129.5424,129.5424,129.3665,129.3806,4013.0
2019-04-10 15:35:00,184.01,184.41,183.96,184.28,13936.0,129.4299,129.7112,129.3947,129.6198,13936.0
2019-04-10 15:40:00,184.32,184.33,184.22,184.26,3490.0,129.6479,129.6549,129.5776,129.6057,3490.0
2019-04-10 15:45:00,184.25,184.25,183.99,184.13,8276.0,129.5987,129.5987,129.4158,129.5143,8276.0
2019-04-10 15:50:00,184.16,184.31,184.14,184.28,14659.0,129.5354,129.6409,129.5213,129.6198,14659.0
2019-04-10 15:55:00,184.3,184.97,184.27,184.93,106290.0,129.6338,130.1051,129.6127,130.077,106290.0
2019-04-11 09:30:00,185.0,185.84,185.0,185.35,17255.0,130.1262,130.717,130.1262,130.3724,17255.0
2019-04-11 09:35:00,185.39,185.39,185.07,185.22,2501.0,130.4005,130.4005,130.1754,130.2809,2501.0
2019-04-11 09:40:00,185.02,185.85,185.02,185.82,9896.0,130.1403,130.7241,130.1403,130.703,9896.0
2019-04-11 09:45:00,185.88,185.95,185.34,185.5,8491.0,130.7452,130.7944,130.3654,130.4779,8491.0
2019-04-11 09:50:00,185.52,185.84,185.45,185.66,6543.0,130.492,130.717,130.4427,130.5904,6543.0
2019-04-11 09:55:00,185.69,186.16,185.57,186.1,12527.0,130.6115,130.9421,130.5271,130.8999,12527.0
2019-04-11 10:00:00,186.24,186.31,186.1,186.29,10641.0,130.9984,131.0476,130.8999,131.0336,10641.0
2019-04-11 10:05:00,186.38,186.4,185.85,185.96,5914.0,131.0969,131.1109,130.7241,130.8015,5914.0
2019-04-11 10:10:00,185.89,185.89,185.55,185.62,2861.0,130.7522,130.7522,130.5131,130.5623,2861.0
2019-04-11 10:15:00,185.5,185.5,185.1,185.17,3881.0,130.4779,130.4779,130.1965,130.2458,3881.0
2019-04-11 10:20:00,185.13,185.28,184.95,185.02,6859.0,130.2176,130.3231,130.091,130.1403,6859.0
2019-04-11 10:25:00,185.07,185.15,184.87,184.99,8364.0,130.1754,130.2317,130.0348,130.1192,8364.0
2019-04-11 10:30:00,184.95,185.03,184.88,184.88,4560.0,130.091,130.1473,130.0418,130.0418,4560.0
2019-04-11 10:35:00,184.92,184.97,184.54,184.76,29950.0,130.0699,130.1051,129.8026,129.9574,29950.0
2019-04-11 10:40:00,184.81,184.96,184.81,184.93,5047.0,129.9926,130.0981,129.9926,130.077,5047.0
2019-04-11 10:45:00,184.87,184.92,184.63,184.76,3744.0,130.0348,130.0699,129.8659,129.9574,3744.0
2019-04-11 10:50:00,184.84,184.89,184.63,184.76,6371.0,130.0137,130.0488,129.8659,129.9574,6371.0
2019-04-11 10:55:00,184.67,184.76,184.54,184.75,4874.0,129.8941,129.9574,129.8026,129.9504,4874.0
2019-04-11 11:00:00,184.85,184.97,184.8,184.88,2625.0,130.0207,130.1051,129.9855,130.0418,2625.0
2019-04-11 11:05:00,184.88,184.96,184.71,184.71,1381.0,130.0418,130.0981,129.9222,129.9222,1381.0
2019-04-11 11:10:00,184.75,184.86,184.56,184.56,2472.0,129.9504,130.0277,129.8167,129.8167,2472.0
2019-04-11 11:15:00,184.53,184.63,184.48,184.52,4700.0,129.7956,129.8659,129.7604,129.7886,4700.0
2019-04-11 11:20:00,184.5,184.5,184.32,184.32,1450.0,129.7745,129.7745,129.6479,129.6479,1450.0
2019-04-11 11:25:00,184.28,184.35,184.21,184.25,3632.0,129.6198,129.669,129.5705,129.5987,3632.0
2019-04-11 11:30:00,184.2,184.26,184.18,184.22,1041.0,129.5635,129.6057,129.5494,129.5776,1041.0
2019-04-11 11:35:00,184.2,184.3,184.14,184.14,2632.0,129.5635,129.6338,129.5213,129.5213,2632.0
2019-04-11 11:40:00,184.12,184.12,183.7,183.79,19659.0,129.5072,129.5072,129.2118,129.2751,19659.0
2019-04-11 11:45:00,183.8,183.93,183.74,183.85,1949.0,129.2821,129.3736,129.2399,129.3173,1949.0
2019-04-11 11:50:00,183.84,183.99,183.71,183.87,4529.0,129.3103,129.4158,129.2188,129.3314,4529.0
2019-04-11 11:55:00,183.85,184.07,183.54,183.63,6715.0,129.3173,129.4721,129.0993,129.1626,6715.0
2019-04-11 12:00:00,183.68,183.84,183.55,183.76,5328.0,129.1977,129.3103,129.1063,129.254,5328.0
2019-04-11 12:05:00,183.81,183.87,183.6,183.79,5088.0,129.2892,129.3314,129.1415,129.2751,5088.0
2019-04-11 12:10:00,183.68,183.79,183.68,183.74,3100.0,129.1977,129.2751,129.1977,129.2399,3100.0
2019-04-11 12:15:00,183.72,183.82,183.61,183.64,3984.0,129.2259,129.2962,129.1485,129.1696,3984.0
2019-04-11 12:20:00,183.68,183.94,183.68,183.83,7997.0,129.1977,129.3806,129.1977,129.3032,7997.0
2019-04-11 12:25:00,183.76,183.8,183.67,183.67,2555.0,129.254,129.2821,129.1907,129.1907,2555.0
2019-04-11 12:30:00,183.73,183.78,183.6,183.64,3535.0,129.2329,129.2681,129.1415,129.1696,3535.0
2019-04-11 12:35:00,183.64,183.8,183.61,183.77,3928.0,129.1696,129.2821,129.1485,129.261,3928.0
2019-04-11 12:40:00,183.74,183.87,183.7,183.84,3809.0,129.2399,129.3314,129.2118,129.3103,3809.0
2019-04-11 12:45:00,183.74,183.78,183.63,183.78,3467.0,129.2399,129.2681,129.1626,129.2681,3467.0
2019-04-11 12:50:00,183.77,183.96,183.76,183.92,6869.0,129.261,129.3947,129.254,129.3665,6869.0
2019-04-11 12:55:00,183.94,184.02,183.93,184.02,4844.0,129.3806,129.4369,129.3736,129.4369,4844.0
2019-04-11 13:00:00,184.11,184.2,184.0,184.11,3999.0,129.5002,129.5635,129.4228,129.5002,3999.0
2019-04-11 13:05:00,184.12,184.12,183.94,183.94,1717.0,129.5072,129.5072,129.3806,129.3806,1717.0
2019-04-11 13:10:00,183.96,184.17,183.94,184.14,17265.0,129.3947,129.5424,129.3806,129.5213,17265.0
2019-04-11 13:15:00,184.13,184.2,184.1,184.17,8046.0,129.5143,129.5635,129.4932,129.5424,8046.0
2019-04-11 13:20:00,184.2,184.33,184.17,184.24,15805.0,129.5635,129.6549,129.5424,129.5916,15805.0
2019-04-11 13:25:00,184.25,184.3,184.2,184.3,3563.0,129.5987,129.6338,129.5635,129.6338,3563.0
2019-04-11 13:30:00,184.29,184.29,184.2,184.25,1436.0,129.6268,129.6268,129.5635,129.5987,1436.0
2019-04-11 13:35:00,184.23,184.31,184.22,184.25,16201.0,129.5846,129.6409,129.5776,129.5987,16201.0
2019-04-11 13:40:00,184.25,184.27,184.0,184.06,25120.0,129.5987,129.6127,129.4228,129.465,25120.0
2019-04-11 13:45:00,184.03,184.22,184.03,184.15,3473.0,129.4439,129.5776,129.4439,129.5283,3473.0
2019-04-11 13:50:00,184.14,184.15,184.01,184.04,2694.0,129.5213,129.5283,129.4299,129.451,2694.0
2019-04-11 13:55:00,184.02,184.05,183.95,184.03,5804.0,129.4369,129.458,129.3876,129.4439,5804.0
2019-04-11 14:00:00,184.0,184.06,183.94,184.0,3285.0,129.4228,129.465,129.3806,129.4228,3285.0
2019-04-11 14:05:00,184.01,184.05,183.85,183.85,7332.0,129.4299,129.458,129.3173,129.3173,7332.0
2019-04-11 14:10:00,183.87,183.99,183.83,183.84,7797.0,129.3314,129.4158,129.3032,129.3103,7797.0
2019-04-11 14:15:00,183.86,183.91,183.7,183.77,12139.0,129.3243,129.3595,129.2118,129.261,12139.0
2019-04-11 14:20:00,183.8,184.01,183.78,183.89,5648.0,129.2821,129.4299,129.2681,129.3454,5648.0
2019-04-11 14:25:00,183.84,183.9,183.8,183.8,1470.0,129.3103,129.3525,129.2821,129.2821,1470.0
2019-04-11 14:30:00,183.77,183.88,183.77,183.8,3142.0,129.261,129.3384,129.261,129.2821,3142.0
2019-04-11 14:35:00,183.8,183.86,183.8,183.84,3793.0,129.2821,129.3243,129.2821,129.3103,3793.0
2019-04-11 14:40:00,183.81,184.01,183.81,184.01,6394.0,129.2892,129.4299,129.2892,129.4299,6394.0
2019-04-11 14:45:00,184.01,184.05,183.97,184.05,2361.0,129.4299,129.458,129.4017,129.458,2361.0
2019-04-11 14:50:00,184.06,184.06,183.87,183.87,6245.0,129.465,129.465,129.3314,129.3314,6245.0
2019-04-11 14:55:00,183.9,184.07,183.88,184.03,12991.0,129.3525,129.4721,129.3384,129.4439,12991.0
2019-04-11 15:00:00,184.03,184.16,184.02,184.08,4943.0,129.4439,129.5354,129.4369,129.4791,4943.0
2019-04-11 15:05:00,184.1,184.13,184.06,184.08,5790.0,129.4932,129.5143,129.465,129.4791,5790.0
2019-04-11 15:10:00,184.06,184.07,183.91,183.92,10238.0,129.465,129.4721,129.3595,129.3665,10238.0
2019-04-11 15:15:00,183.93,184.0,183.77,183.77,11777.0,129.3736,129.4228,129.261,129.261,11777.0
2019-04-11 15:20:00,183.8,183.9,183.71,183.84,8703.0,129.2821,129.3525,129.2188,129.3103,8703.0
2019-04-11 15:25:00,183.82,183.86,183.79,183.84,5038.0,129.2962,129.3243,129.2751,129.3103,5038.0
2019-04-11 15:30:00,183.89,184.35,183.88,184.31,5547.0,129.3454,129.669,129.3384,129.6409,5547.0
2019-04-11 15:35:00,184.29,184.32,184.18,184.18,14140.0,129.6268,129.6479,129.5494,129.5494,14140.0
2019-04-11 15:40:00,184.16,184.24,184.09,184.24,9547.0,129.5354,129.5916,129.4861,129.5916,9547.0
2019-04-11 15:45:00,184.25,184.26,184.0,184.0,15511.0,129.5987,129.6057,129.4228,129.4228,15511.0
2019-04-11 15:50:00,184.04,184.27,184.0,184.25,30203.0,129.451,129.6127,129.4228,129.5987,30203.0
2019-04-11 15:55:00,184.24,184.33,184.11,184.21,31228.0,129.5916,129.6549,129.5002,129.5705,31228.0
2019-04-12 09:30:00,184.04,184.04,182.61,182.61,18513.0,129.451,129.451,128.4451,128.4451,18513.0
2019-04-12 09:35:00,182.93,182.99,182.32,182.68,12511.0,128.6702,128.7124,128.2411,128.4943,12511.0
2019-04-12 09:40:00,182.7,183.06,182.59,182.85,7197.0,128.5084,128.7616,128.431,128.6139,7197.0
2019-04-12 09:45:00,182.94,182.94,182.49,182.57,5677.0,128.6772,128.6772,128.3607,128.417,5677.0
2019-04-12 09:50:00,182.6,182.97,182.57,182.97,10112.0,128.4381,128.6983,128.417,128.6983,10112.0
2019-04-12 09:55:00,182.9,183.14,182.75,183.14,3316.0,128.6491,128.8179,128.5436,128.8179,3316.0
2019-04-12 10:00:00,183.5,183.5,182.96,183.03,9841.0,129.0711,129.0711,128.6913,128.7405,9841.0
2019-04-12 10:05:00,183.02,183.27,183.02,183.1,4697.0,128.7335,128.9093,128.7335,128.7898,4697.0
2019-04-12 10:10:00,183.11,183.35,183.09,183.09,15612.0,128.7968,128.9656,128.7827,128.7827,15612.0
2019-04-12 10:15:00,183.19,183.25,183.0,183.2,7247.0,128.8531,128.8953,128.7194,128.8601,7247.0
2019-04-12 10:20:00,183.34,183.39,183.23,183.3,3426.0,128.9586,128.9938,128.8812,128.9304,3426.0
2019-04-12 10:25:00,183.44,183.76,183.43,183.6,5031.0,129.0289,129.254,129.0219,129.1415,5031.0
2019-04-12 10:30:00,183.59,183.8,183.59,183.75,1800.0,129.1344,129.2821,129.1344,129.247,1800.0
2019-04-12 10:35:00,183.75,183.75,183.6,183.63,4595.0,129.247,129.247,129.1415,129.1626,4595.0
2019-04-12 10:40:00,183.59,183.84,183.59,183.67,1374.0,129.1344,129.3103,129.1344,129.1907,1374.0
2019-04-12 10:45:00,183.72,183.9,183.67,183.85,5080.0,129.2259,129.3525,129.1907,129.3173,5080.0
2019-04-12 10:50:00,183.8,183.8,183.66,183.66,2541.0,129.2821,129.2821,129.1837,129.1837,2541.0
2019-04-12 10:55:00,183.6,183.6,183.49,183.56,2807.0,129.1415,129.1415,129.0641,129.1133,2807.0
2019-04-12 11:00:00,183.55,183.55,183.26,183.32,10009.0,129.1063,129.1063,128.9023,128.9445,10009.0
2019-04-12 11:05:00,183.35,183.46,183.25,183.31,12594.0,128.9656,129.043,128.8953,128.9375,12594.0
2019-04-12 11:10:00,183.33,183.34,183.08,183.21,4490.0,128.9515,128.9586,128.7757,128.8671,4490.0
2019-04-12 11:15:00,183.25,183.44,183.22,183.38,3633.0,128.8953,129.0289,128.8742,128.9867,3633.0
2019-04-12 11:20:00,183.36,183.53,183.35,183.45,3824.0,128.9727,129.0922,128.9656,129.036,3824.0
2019-04-12 11:25:00,183.41,183.46,183.38,183.45,1947.0,129.0078,129.043,128.9867,129.036,1947.0
2019-04-12 11:30:00,183.44,183.66,183.44,183.6,2233.0,129.0289,129.1837,129.0289,129.1415,2233.0
2019-04-12 11:35:00,183.63,183.7,183.6,183.61,2351.0,129.1626,129.2118,129.1415,129.1485,2351.0
2019-04-12 11:40:00,183.68,183.72,183.6,183.72,945.0,129.1977,129.2259,129.1415,129.2259,945.0
2019-04-12 11:45:00,183.72,183.74,183.68,183.71,2539.0,129.2259,129.2399,129.1977,129.2188,2539.0
2019-04-12 11:50:00,183.66,183.69,183.54,183.64,1656.0,129.1837,129.2048,129.0993,129.1696,1656.0
2019-04-12 11:55:00,183.71,183.84,183.71,183.81,2304.0,129.2188,129.3103,129.2188,129.2892,2304.0
2019-04-12 12:00:00,183.84,183.88,183.69,183.73,3259.0,129.3103,129.3384,129.2048,129.2329,3259.0
2019-04-12 12:05:00,183.73,183.89,183.73,183.81,3176.0,129.2329,129.3454,129.2329,129.2892,3176.0
2019-04-12 12:10:00,183.85,183.91,183.82,183.88,2000.0,129.3173,129.3595,129.2962,129.3384,2000.0
2019-04-12 12:15:00,183.84,184.1,183.81,184.09,5492.0,129.3103,129.4932,129.2892,129.4861,5492.0
2019-04-12 12:20:00,184.12,184.12,184.06,184.09,1551.0,129.5072,129.5072,129.465,129.4861,1551.0
2019-04-12 12:25:00,184.08,184.08,183.99,183.99,730.0,129.4791,129.4791,129.4158,129.4158,730.0
2019-04-12 12:30:00,184.02,184.15,184.01,184.11,2696.0,129.4369,129.5283,129.4299,129.5002,2696.0
2019-04-12 12:35:00,184.11,184.33,184.08,184.29,3960.0,129.5002,129.6549,129.4791,129.6268,3960.0
2019-04-12 12:40:00,184.29,184.42,184.28,184.38,2901.0,129.6268,129.7182,129.6198,129.6901,2901.0
2019-04-12 12:45:00,184.43,184.53,184.43,184.53,1428.0,129.7253,129.7956,129.7253,129.7956,1428.0
2019-04-12 12:50:00,184.55,184.72,184.55,184.7,5713.0,129.8097,129.9293,129.8097,129.9152,5713.0
2019-04-12 12:55:00,184.72,184.78,184.63,184.68,6563.0,129.9293,129.9715,129.8659,129.9011,6563.0
2019-04-12 13:00:00,184.68,184.77,184.65,184.7,3729.0,129.9011,129.9644,129.88,129.9152,3729.0
2019-04-12 13:05:00,184.54,184.59,184.46,184.53,2200.0,129.8026,129.8378,129.7464,129.7956,2200.0
2019-04-12 13:10:00,184.51,184.58,184.48,184.51,1782.0,129.7815,129.8308,129.7604,129.7815,1782.0
2019-04-12 13:15:00,184.44,184.67,184.43,184.65,3710.0,129.7323,129.8941,129.7253,129.88,3710.0
2019-04-12 13:20:00,184.65,184.65,184.56,184.57,1393.0,129.88,129.88,129.8167,129.8237,1393.0
2019-04-12 13:25:00,184.61,184.61,184.44,184.44,2038.0,129.8519,129.8519,129.7323,129.7323,2038.0
2019-04-12 13:30:00,184.47,184.52,184.42,184.44,1985.0,129.7534,129.7886,129.7182,129.7323,1985.0
2019-04-12 13:35:00,184.42,184.46,184.36,184.46,3952.0,129.7182,129.7464,129.676,129.7464,3952.0
2019-04-12 13:40:00,184.46,184.56,184.42,184.53,2322.0,129.7464,129.8167,129.7182,129.7956,2322.0
2019-04-12 13:45:00,184.58,184.67,184.55,184.56,3254.0,129.8308,129.8941,129.8097,129.8167,3254.0
2019-04-12 13:50:00,184.53,184.62,184.44,184.56,2669.0,129.7956,129.8589,129.7323,129.8167,2669.0
2019-04-12 13:55:00,184.57,184.57,184.5,184.51,3287.0,129.8237,129.8237,129.7745,129.7815,3287.0
2019-04-12 14:00:00,184.52,184.7,184.52,184.69,2709.0,129.7886,129.9152,129.7886,129.9082,2709.0
2019-04-12 14:05:00,184.72,184.75,184.68,184.73,2190.0,129.9293,129.9504,129.9011,129.9363,2190.0
2019-04-12 14:10:00,184.68,184.68,184.58,184.61,2887.0,129.9011,129.9011,129.8308,129.8519,2887.0
2019-04-12 14:15:00,184.58,184.65,184.5,184.61,3217.0,129.8308,129.88,129.7745,129.8519,3217.0
2019-04-12 14:20:00,184.58,184.72,184.57,184.7,2015.0,129.8308,129.9293,129.8237,129.9152,2015.0
2019-04-12 14:25:00,184.7,184.81,184.68,184.81,4407.0,129.9152,129.9926,129.9011,129.9926,4407.0
2019-04-12 14:30:00,184.81,184.92,184.75,184.79,5763.0,129.9926,130.0699,129.9504,129.9785,5763.0
2019-04-12 14:35:00,184.79,184.94,184.79,184.94,2614.0,129.9785,130.084,129.9785,130.084,2614.0
2019-04-12 14:40:00,184.96,184.97,184.87,184.89,3525.0,130.0981,130.1051,130.0348,130.0488,3525.0
2019-04-12 14:45:00,184.85,184.85,184.73,184.8,3057.0,130.0207,130.0207,129.9363,129.9855,3057.0
2019-04-12 14:50:00,184.86,184.93,184.78,184.86,3990.0,130.0277,130.077,129.9715,130.0277,3990.0
2019-04-12 14:55:00,184.81,184.91,184.79,184.87,3897.0,129.9926,130.0629,129.9785,130.0348,3897.0
2019-04-12 15:00:00,184.9,184.9,184.81,184.88,2688.0,130.0559,130.0559,129.9926,130.0418,2688.0
2019-04-12 15:05:00,184.88,185.01,184.88,184.98,4555.0,130.0418,130.1332,130.0418,130.1121,4555.0
2019-04-12 15:10:00,184.98,184.98,184.89,184.93,3817.0,130.1121,130.1121,130.0488,130.077,3817.0
2019-04-12 15:15:00,184.94,185.12,184.94,185.04,5943.0,130.084,130.2106,130.084,130.1543,5943.0
2019-04-12 15:20:00,185.05,185.07,184.94,185.03,5669.0,130.1614,130.1754,130.084,130.1473,5669.0
2019-04-12 15:25:00,185.02,185.08,184.99,185.0,5798.0,130.1403,130.1825,130.1192,130.1262,5798.0
2019-04-12 15:30:00,184.97,185.09,184.85,185.09,6452.0,130.1051,130.1895,130.0207,130.1895,6452.0
2019-04-12 15:35:00,185.09,185.17,185.05,185.09,8372.0,130.1895,130.2458,130.1614,130.1895,8372.0
2019-04-12 15:40:00,185.11,185.13,185.06,185.13,5667.0,130.2036,130.2176,130.1684,130.2176,5667.0
2019-04-12 15:45:00,185.11,185.15,184.99,185.12,11266.0,130.2036,130.2317,130.1192,130.2106,11266.0
2019-04-12 15:50:00,185.09,185.16,185.0,185.16,12597.0,130.1895,130.2387,130.1262,130.2387,12597.0
2019-04-12 15:55:00,185.18,185.53,185.17,185.52,50618.0,130.2528,130.499,130.2458,130.492,50618.0
2019-04-15 09:30:00,185.99,186.24,185.14,185.14,22391.0,130.8226,130.9984,130.2247,130.2247,22391.0
2019-04-15 09:35:00,185.31,185.59,185.31,185.38,2500.0,130.3443,130.5412,130.3443,130.3935,2500.0
2019-04-15 09:40:00,185.36,185.71,185.3,185.3,3864.0,130.3794,130.6256,130.3372,130.3372,3864.0
2019-04-15 09:45:00,185.15,185.15,184.71,184.78,6895.0,130.2317,130.2317,129.9222,129.9715,6895.0
2019-04-15 09:50:00,184.94,184.94,184.64,184.64,5040.0,130.084,130.084,129.873,129.873,5040.0
2019-04-15 09:55:00,184.58,184.72,184.42,184.57,2131.0,129.8308,129.9293,129.7182,129.8237,2131.0
2019-04-15 10:00:00,184.69,184.74,184.17,184.17,1805.0,129.9082,129.9433,129.5424,129.5424,1805.0
2019-04-15 10:05:00,184.19,184.56,184.18,184.31,2200.0,129.5565,129.8167,129.5494,129.6409,2200.0
2019-04-15 10:10:00,184.24,184.34,184.17,184.29,1600.0,129.5916,129.662,129.5424,129.6268,1600.0
2019-04-15 10:15:00,184.3,184.38,184.1,184.3,7694.0,129.6338,129.6901,129.4932,129.6338,7694.0
2019-04-15 10:20:00,184.25,184.3,184.1,184.2,3135.0,129.5987,129.6338,129.4932,129.5635,3135.0
2019-04-15 10:25:00,184.15,184.15,183.88,184.0,4923.0,129.5283,129.5283,129.3384,129.4228,4923.0
2019-04-15 10:30:00,184.11,184.28,184.1,184.14,4707.0,129.5002,129.6198,129.4932,129.5213,4707.0
2019-04-15 10:35:00,184.11,184.19,184.06,184.08,2845.0,129.5002,129.5565,129.465,129.4791,2845.0
2019-04-15 10:40:00,184.1,184.18,183.93,184.0,2800.0,129.4932,129.5494,129.3736,129.4228,2800.0
2019-04-15 10:45:00,184.01,184.16,183.97,184.16,3618.0,129.4299,129.5354,129.4017,129.5354,3618.0
2019-04-15 10:50:00,184.17,184.18,183.95,183.95,2514.0,129.5424,129.5494,129.3876,129.3876,2514.0
2019-04-15 10:55:00,183.86,183.93,183.79,183.9,1900.0,129.3243,129.3736,129.2751,129.3525,1900.0
2019-04-15 11:00:00,183.86,183.95,183.82,183.82,1302.0,129.3243,129.3876,129.2962,129.2962,1302.0
2019-04-15 11:05:00,183.85,183.86,183.76,183.84,2472.0,129.3173,129.3243,129.254,129.3103,2472.0
2019-04-15 11:10:00,183.8,183.85,183.7,183.77,2200.0,129.2821,129.3173,129.2118,129.261,2200.0
2019-04-15 11:15:00,183.82,184.07,183.82,184.02,4624.0,129.2962,129.4721,129.2962,129.4369,4624.0
2019-04-15 11:20:00,184.06,184.08,183.97,183.97,4088.0,129.465,129.4791,129.4017,129.4017,4088.0
2019-04-15 11:25:00,183.93,183.93,183.73,183.85,1619.0,129.3736,129.3736,129.2329,129.3173,1619.0
2019-04-15 11:30:00,183.91,184.09,183.91,184.09,500.0,129.3595,129.4861,129.3595,129.4861,500.0
2019-04-15 11:35:00,184.04,184.06,183.92,183.99,2498.0,129.451,129.465,129.3665,129.4158,2498.0
2019-04-15 11:40:00,183.98,184.13,183.98,184.09,2569.0,129.4087,129.5143,129.4087,129.4861,2569.0
2019-04-15 11:45:00,184.14,184.27,184.12,184.18,5919.0,129.5213,129.6127,129.5072,129.5494,5919.0
2019-04-15 11:50:00,184.19,184.25,183.99,184.03,18136.0,129.5565,129.5987,129.4158,129.4439,18136.0
2019-04-15 11:55:00,184.1,184.13,183.94,184.0,3100.0,129.4932,129.5143,129.3806,129.4228,3100.0
2019-04-15 12:00:00,184.01,184.03,183.88,183.88,4108.0,129.4299,129.4439,129.3384,129.3384,4108.0
2019-04-15 12:05:00,183.89,183.89,183.77,183.77,400.0,129.3454,129.3454,129.261,129.261,400.0
2019-04-15 12:10:00,183.76,183.8,183.67,183.73,5659.0,129.254,129.2821,129.1907,129.2329,5659.0
2019-04-15 12:15:00,183.78,184.0,183.78,183.99,4771.0,129.2681,129.4228,129.2681,129.4158,4771.0
2019-04-15 12:20:00,184.02,184.02,183.99,184.0,655.0,129.4369,129.4369,129.4158,129.4228,655.0
2019-04-15 12:25:00,184.0,184.04,183.95,183.95,2311.0,129.4228,129.451,129.3876,129.3876,2311.0
2019-04-15 12:30:00,183.97,184.12,183.97,184.09,3318.0,129.4017,129.5072,129.4017,129.4861,3318.0
2019-04-15 12:35:00,184.03,184.08,184.02,184.04,1200.0,129.4439,129.4791,129.4369,129.451,1200.0
2019-04-15 12:40:00,184.06,184.09,183.99,183.99,1203.0,129.465,129.4861,129.4158,129.4158,1203.0
2019-04-15 12:45:00,184.02,184.05,184.02,184.03,1100.0,129.4369,129.458,129.4369,129.4439,1100.0
2019-04-15 12:50:00,184.02,184.16,184.01,184.15,1600.0,129.4369,129.5354,129.4299,129.5283,1600.0
2019-04-15 12:55:00,184.14,184.2,184.12,184.14,2082.0,129.5213,129.5635,129.5072,129.5213,2082.0
2019-04-15 13:00:00,184.19,184.2,184.13,184.19,2035.0,129.5565,129.5635,129.5143,129.5565,2035.0
2019-04-15 13:05:00,184.22,184.24,184.17,184.17,1100.0,129.5776,129.5916,129.5424,129.5424,1100.0
2019-04-15 13:10:00,184.18,184.2,184.05,184.13,7463.0,129.5494,129.5635,129.458,129.5143,7463.0
2019-04-15 13:15:00,184.15,184.15,184.07,184.14,1800.0,129.5283,129.5283,129.4721,129.5213,1800.0
2019-04-15 13:20:00,184.14,184.19,184.11,184.15,2433.0,129.5213,129.5565,129.5002,129.5283,2433.0
2019-04-15 13:25:00,184.13,184.13,183.98,183.98,1570.0,129.5143,129.5143,129.4087,129.4087,1570.0
2019-04-15 13:30:00,183.98,184.12,183.98,184.08,3726.0,129.4087,129.5072,129.4087,129.4791,3726.0
2019-04-15 13:35:00,184.07,184.17,184.04,184.17,3998.0,129.4721,129.5424,129.451,129.5424,3998.0
2019-04-15 13:40:00,184.17,184.21,184.04,184.04,3738.0,129.5424,129.5705,129.451,129.451,3738.0
2019-04-15 13:45:00,184.08,184.15,184.04,184.12,2825.0,129.4791,129.5283,129.451,129.5072,2825.0
2019-04-15 13:50:00,184.17,184.17,184.06,184.09,1324.0,129.5424,129.5424,129.465,129.4861,1324.0
2019-04-15 13:55:00,184.08,184.15,184.07,184.15,1687.0,129.4791,129.5283,129.4721,129.5283,1687.0
2019-04-15 14:00:00,184.12,184.18,184.08,184.13,14846.0,129.5072,129.5494,129.4791,129.5143,14846.0
2019-04-15 14:05:00,184.11,184.19,184.11,184.14,2303.0,129.5002,129.5565,129.5002,129.5213,2303.0
2019-04-15 14:10:00,184.14,184.14,183.92,183.92,2706.0,129.5213,129.5213,129.3665,129.3665,2706.0
2019-04-15 14:15:00,183.96,184.0,183.96,183.96,3072.0,129.3947,129.4228,129.3947,129.3947,3072.0
2019-04-15 14:20:00,183.98,184.01,183.9,183.9,2680.0,129.4087,129.4299,129.3525,129.3525,2680.0
2019-04-15 14:25:00,183.88,183.95,183.88,183.94,1300.0,129.3384,129.3876,129.3384,129.3806,1300.0
2019-04-15 14:30:00,183.91,183.94,183.73,183.8,10487.0,129.3595,129.3806,129.2329,129.2821,10487.0
2019-04-15 14:35:00,183.79,183.8,183.72,183.8,2707.0,129.2751,129.2821,129.2259,129.2821,2707.0
2019-04-15 14:40:00,183.81,183.85,183.77,183.83,4994.0,129.2892,129.3173,129.261,129.3032,4994.0
2019-04-15 14:45:00,183.86,183.86,183.78,183.81,1790.0,129.3243,129.3243,129.2681,129.2892,1790.0
2019-04-15 14:50:00,183.84,183.97,183.81,183.86,2307.0,129.3103,129.4017,129.2892,129.3243,2307.0
2019-04-15 14:55:00,183.86,183.96,183.81,183.92,2216.0,129.3243,129.3947,129.2892,129.3665,2216.0
2019-04-15 15:00:00,183.85,183.92,183.83,183.89,2570.0,129.3173,129.3665,129.3032,129.3454,2570.0
2019-04-15 15:05:00,183.91,184.0,183.9,183.96,4368.0,129.3595,129.4228,129.3525,129.3947,4368.0
2019-04-15 15:10:00,183.97,184.01,183.91,183.93,1812.0,129.4017,129.4299,129.3595,129.3736,1812.0
2019-04-15 15:15:00,183.95,184.08,183.95,184.05,5100.0,129.3876,129.4791,129.3876,129.458,5100.0
2019-04-15 15:20:00,184.09,184.21,184.05,184.21,3215.0,129.4861,129.5705,129.458,129.5705,3215.0
2019-04-15 15:25:00,184.22,184.28,184.17,184.23,8916.0,129.5776,129.6198,129.5424,129.5846,8916.0
2019-04-15 15:30:00,184.17,184.18,183.91,184.02,9977.0,129.5424,129.5494,129.3595,129.4369,9977.0
2019-04-15 15:35:00,184.0,184.23,183.97,184.08,9070.0,129.4228,129.5846,129.4017,129.4791,9070.0
2019-04-15 15:40:00,184.11,184.25,184.09,184.16,9347.0,129.5002,129.5987,129.4861,129.5354,9347.0
2019-04-15 15:45:00,184.15,184.15,183.95,184.01,8388.0,129.5283,129.5283,129.3876,129.4299,8388.0
2019-04-15 15:50:00,184.01,184.37,183.97,184.37,17875.0,129.4299,129.6831,129.4017,129.6831,17875.0
2019-04-15 15:55:00,184.38,184.52,184.26,184.48,43557.0,129.6901,129.7886,129.6057,129.7604,43557.0
2019-04-16 09:30:00,184.15,184.32,183.84,183.84,21094.0,129.5283,129.6479,129.3103,129.3103,21094.0
2019-04-16 09:35:00,183.72,184.25,183.72,183.8,8620.0,129.2259,129.5987,129.2259,129.2821,8620.0
2019-04-16 09:40:00,183.8,183.81,183.31,183.34,5153.0,129.2821,129.2892,128.9375,128.9586,5153.0
2019-04-16 09:45:00,183.53,183.67,183.39,183.61,7279.0,129.0922,129.1907,128.9938,129.1485,7279.0
2019-04-16 09:50:00,183.63,183.88,183.54,183.68,3100.0,129.1626,129.3384,129.0993,129.1977,3100.0
2019-04-16 09:55:00,183.56,183.64,183.1,183.3,4039.0,129.1133,129.1696,128.7898,128.9304,4039.0
2019-04-16 10:00:00,183.3,183.3,182.93,182.99,14345.0,128.9304,128.9304,128.6702,128.7124,14345.0
2019-04-16 10:05:00,182.98,182.98,182.61,182.63,8879.0,128.7054,128.7054,128.4451,128.4592,8879.0
2019-04-16 10:10:00,182.6,182.65,182.29,182.29,13533.0,128.4381,128.4732,128.22,128.22,13533.0
2019-04-16 10:15:00,182.32,182.38,181.9,182.1,12577.0,128.2411,128.2833,127.9457,128.0864,12577.0
2019-04-16 10:20:00,182.05,182.12,181.87,181.91,5784.0,128.0512,128.1005,127.9246,127.9527,5784.0
2019-04-16 10:25:00,181.82,181.89,181.35,181.36,7178.0,127.8894,127.9387,127.5588,127.5659,7178.0
2019-04-16 10:30:00,181.34,181.42,180.98,181.09,14400.0,127.5518,127.6081,127.2986,127.376,14400.0
2019-04-16 10:35:00,181.14,181.21,180.94,180.95,12733.0,127.4111,127.4604,127.2705,127.2775,12733.0
2019-04-16 10:40:00,180.95,181.08,180.68,180.71,9816.0,127.2775,127.3689,127.0876,127.1087,9816.0
2019-04-16 10:45:00,180.66,180.81,180.61,180.69,9424.0,127.0735,127.179,127.0383,127.0946,9424.0
2019-04-16 10:50:00,180.69,180.9,180.68,180.72,4005.0,127.0946,127.2423,127.0876,127.1157,4005.0
2019-04-16 10:55:00,180.79,180.89,180.63,180.67,2834.0,127.165,127.2353,127.0524,127.0805,2834.0
2019-04-16 11:00:00,180.63,180.65,180.42,180.55,2988.0,127.0524,127.0665,126.9047,126.9961,2988.0
2019-04-16 11:05:00,180.59,180.62,180.27,180.29,4365.0,127.0243,127.0454,126.7992,126.8133,4365.0
2019-04-16 11:10:00,180.23,180.4,180.2,180.4,6402.0,126.7711,126.8906,126.75,126.8906,6402.0
2019-04-16 11:15:00,180.34,180.34,180.19,180.33,13969.0,126.8484,126.8484,126.7429,126.8414,13969.0
2019-04-16 11:20:00,180.27,180.3,180.13,180.23,6339.0,126.7992,126.8203,126.7007,126.7711,6339.0
2019-04-16 11:25:00,180.27,180.29,180.0,180.13,5621.0,126.7992,126.8133,126.6093,126.7007,5621.0
2019-04-16 11:30:00,180.08,180.08,179.54,179.54,7762.0,126.6655,126.6655,126.2857,126.2857,7762.0
2019-04-16 11:35:00,179.54,179.67,179.54,179.58,5303.0,126.2857,126.3772,126.2857,126.3139,5303.0
2019-04-16 11:40:00,179.55,179.59,179.19,179.32,16655.0,126.2928,126.3209,126.0395,126.131,16655.0
2019-04-16 11:45:00,179.41,179.43,179.22,179.22,12900.0,126.1943,126.2083,126.0606,126.0606,12900.0
2019-04-16 11:50:00,179.1,179.12,178.91,178.92,9828.0,125.9762,125.9903,125.8426,125.8496,9828.0
2019-04-16 11:55:00,178.82,178.92,178.39,178.92,18449.0,125.7793,125.8496,125.4768,125.8496,18449.0
2019-04-16 12:00:00,178.99,179.11,178.88,178.97,8288.0,125.8989,125.9833,125.8215,125.8848,8288.0
2019-04-16 12:05:00,178.93,178.99,178.65,178.89,8575.0,125.8567,125.8989,125.6597,125.8285,8575.0
2019-04-16 12:10:00,178.91,178.97,178.84,178.88,3850.0,125.8426,125.8848,125.7934,125.8215,3850.0
2019-04-16 12:15:00,178.86,178.99,178.79,178.86,7023.0,125.8074,125.8989,125.7582,125.8074,7023.0
2019-04-16 12:20:00,178.86,179.02,178.83,178.87,7218.0,125.8074,125.92,125.7863,125.8145,7218.0
2019-04-16 12:25:00,178.86,178.95,178.81,178.86,4195.0,125.8074,125.8707,125.7722,125.8074,4195.0
2019-04-16 12:30:00,178.88,178.96,178.8,178.95,6546.0,125.8215,125.8778,125.7652,125.8707,6546.0
2019-04-16 12:35:00,178.94,178.96,178.5,178.59,10495.0,125.8637,125.8778,125.5542,125.6175,10495.0
2019-04-16 12:40:00,178.6,178.6,178.41,178.43,10886.0,125.6245,125.6245,125.4909,125.505,10886.0
2019-04-16 12:45:00,178.44,178.51,178.23,178.23,4929.0,125.512,125.5612,125.3643,125.3643,4929.0
2019-04-16 12:50:00,178.24,178.31,178.09,178.27,6025.0,125.3713,125.4206,125.2658,125.3924,6025.0
2019-04-16 12:55:00,178.29,178.29,178.17,178.25,8383.0,125.4065,125.4065,125.3221,125.3784,8383.0
2019-04-16 13:00:00,178.31,178.43,178.2,178.4,9374.0,125.4206,125.505,125.3432,125.4839,9374.0
2019-04-16 13:05:00,178.41,178.43,178.21,178.27,4650.0,125.4909,125.505,125.3502,125.3924,4650.0
2019-04-16 13:10:00,178.26,178.3,177.96,177.98,19586.0,125.3854,125.4135,125.1744,125.1884,19586.0
2019-04-16 13:15:00,177.98,178.1,177.66,177.75,25900.0,125.1884,125.2728,124.9634,125.0267,25900.0
2019-04-16 13:20:00,177.72,177.74,177.45,177.63,23223.0,125.0056,125.0196,124.8156,124.9423,23223.0
2019-04-16 13:25:00,177.59,177.69,177.36,177.68,10932.0,124.9141,124.9845,124.7523,124.9774,10932.0
2019-04-16 13:30:00,177.7,177.71,177.45,177.54,4933.0,124.9915,124.9985,124.8156,124.879,4933.0
2019-04-16 13:35:00,177.51,177.75,177.5,177.52,15348.0,124.8578,125.0267,124.8508,124.8649,15348.0
2019-04-16 13:40:00,177.53,177.54,177.38,177.52,6535.0,124.8719,124.879,124.7664,124.8649,6535.0
2019-04-16 13:45:00,177.54,177.54,177.42,177.48,5941.0,124.879,124.879,124.7945,124.8367,5941.0
2019-04-16 13:50:00,177.45,177.45,177.22,177.26,11149.0,124.8156,124.8156,124.6539,124.682,11149.0
2019-04-16 13:55:00,177.27,177.32,176.96,177.06,11677.0,124.689,124.7242,124.471,124.5413,11677.0
2019-04-16 14:00:00,177.06,177.09,176.67,176.69,10763.0,124.5413,124.5624,124.267,124.2811,10763.0
2019-04-16 14:05:00,176.72,176.72,176.47,176.53,16486.0,124.3022,124.3022,124.1263,124.1685,16486.0
2019-04-16 14:10:00,176.39,176.46,176.23,176.33,9305.0,124.0701,124.1193,123.9575,124.0279,9305.0
2019-04-16 14:15:00,176.45,176.45,176.09,176.19,16606.0,124.1123,124.1123,123.859,123.9294,16606.0
2019-04-16 14:20:00,176.21,176.26,176.11,176.15,27156.0,123.9434,123.9786,123.8731,123.9012,27156.0
2019-04-16 14:25:00,176.2,176.61,176.19,176.61,18171.0,123.9364,124.2248,123.9294,124.2248,18171.0
2019-04-16 14:30:00,176.61,176.74,176.59,176.69,20851.0,124.2248,124.3162,124.2107,124.2811,20851.0
2019-04-16 14:35:00,176.69,177.3,176.66,177.11,14344.0,124.2811,124.7101,124.26,124.5765,14344.0
2019-04-16 14:40:00,177.1,177.24,176.97,177.2,4790.0,124.5695,124.6679,124.478,124.6398,4790.0
2019-04-16 14:45:00,177.25,177.68,177.25,177.66,19524.0,124.675,124.9774,124.675,124.9634,19524.0
2019-04-16 14:50:00,177.72,177.72,177.51,177.58,22155.0,125.0056,125.0056,124.8578,124.9071,22155.0
2019-04-16 14:55:00,177.59,177.64,177.46,177.55,14020.0,124.9141,124.9493,124.8227,124.886,14020.0
2019-04-16 15:00:00,177.52,177.59,177.36,177.45,6683.0,124.8649,124.9141,124.7523,124.8156,6683.0
2019-04-16 15:05:00,177.47,177.61,177.42,177.48,7262.0,124.8297,124.9282,124.7945,124.8367,7262.0
2019-04-16 15:10:00,177.45,177.6,177.45,177.58,10770.0,124.8156,124.9212,124.8156,124.9071,10770.0
2019-04-16 15:15:00,177.62,177.74,177.57,177.64,7853.0,124.9352,125.0196,124.9001,124.9493,7853.0
2019-04-16 15:20:00,177.61,177.62,177.4,177.4,18394.0,124.9282,124.9352,124.7805,124.7805,18394.0
2019-04-16 15:25:00,177.39,177.4,177.12,177.33,12954.0,124.7734,124.7805,124.5835,124.7312,12954.0
2019-04-16 15:30:00,177.33,177.43,176.94,176.97,12581.0,124.7312,124.8016,124.4569,124.478,12581.0
2019-04-16 15:35:00,176.87,177.02,176.73,176.94,24832.0,124.4077,124.5132,124.3092,124.4569,24832.0
2019-04-16 15:40:00,176.91,177.08,176.91,177.05,24009.0,124.4358,124.5554,124.4358,124.5343,24009.0
2019-04-16 15:45:00,177.09,177.21,176.91,177.16,24026.0,124.5624,124.6468,124.4358,124.6117,24026.0
2019-04-16 15:50:00,177.18,177.34,177.07,177.14,37204.0,124.6257,124.7383,124.5484,124.5976,37204.0
2019-04-16 15:55:00,177.16,177.21,176.95,177.1,67592.0,124.6117,124.6468,124.464,124.5695,67592.0
2019-04-17 09:30:00,177.66,177.66,176.09,176.18,27196.0,124.9634,124.9634,123.859,123.9223,27196.0
2019-04-17 09:35:00,176.11,176.12,175.48,175.6,16255.0,123.8731,123.8801,123.43,123.5144,16255.0
2019-04-17 09:40:00,175.59,176.06,175.37,175.83,7312.0,123.5073,123.8379,123.3526,123.6762,7312.0
2019-04-17 09:45:00,175.94,176.35,175.52,176.17,19367.0,123.7535,124.0419,123.4581,123.9153,19367.0
2019-04-17 09:50:00,176.15,176.6,175.93,175.93,10304.0,123.9012,124.2178,123.7465,123.7465,10304.0
2019-04-17 09:55:00,176.0,176.72,176.0,176.72,14341.0,123.7957,124.3022,123.7957,124.3022,14341.0
2019-04-17 10:00:00,176.63,176.78,175.85,175.93,12625.0,124.2389,124.3444,123.6902,123.7465,12625.0
2019-04-17 10:05:00,175.77,175.79,175.5,175.76,5740.0,123.634,123.648,123.444,123.6269,5740.0
2019-04-17 10:10:00,175.87,176.46,175.87,176.39,6970.0,123.7043,124.1193,123.7043,124.0701,6970.0
2019-04-17 10:15:00,176.33,176.8,176.32,176.67,10679.0,124.0279,124.3584,124.0208,124.267,10679.0
2019-04-17 10:20:00,176.8,176.95,176.59,176.69,5346.0,124.3584,124.464,124.2107,124.2811,5346.0
2019-04-17 10:25:00,176.61,176.82,176.55,176.78,4571.0,124.2248,124.3725,124.1826,124.3444,4571.0
2019-04-17 10:30:00,176.81,177.32,176.72,176.88,13771.0,124.3655,124.7242,124.3022,124.4147,13771.0
2019-04-17 10:35:00,176.75,176.94,176.61,176.78,6494.0,124.3233,124.4569,124.2248,124.3444,6494.0
2019-04-17 10:40:00,176.74,176.74,176.38,176.45,5052.0,124.3162,124.3162,124.063,124.1123,5052.0
2019-04-17 10:45:00,176.4,176.52,176.25,176.52,5045.0,124.0771,124.1615,123.9716,124.1615,5045.0
2019-04-17 10:50:00,176.56,176.56,176.17,176.3,23328.0,124.1896,124.1896,123.9153,124.0068,23328.0
2019-04-17 10:55:00,176.28,176.37,176.16,176.27,24844.0,123.9927,124.056,123.9083,123.9857,24844.0
2019-04-17 11:00:00,176.27,176.4,176.16,176.37,5991.0,123.9857,124.0771,123.9083,124.056,5991.0
2019-04-17 11:05:00,176.35,176.71,176.35,176.67,4577.0,124.0419,124.2951,124.0419,124.267,4577.0
2019-04-17 11:10:00,176.59,176.64,176.41,176.44,2461.0,124.2107,124.2459,124.0841,124.1052,2461.0
2019-04-17 11:15:00,176.44,176.49,176.21,176.31,9620.0,124.1052,124.1404,123.9434,124.0138,9620.0
2019-04-17 11:20:00,176.28,176.35,176.22,176.31,3990.0,123.9927,124.0419,123.9505,124.0138,3990.0
2019-04-17 11:25:00,176.35,176.63,176.35,176.6,3211.0,124.0419,124.2389,124.0419,124.2178,3211.0
2019-04-17 11:30:00,176.56,176.58,176.25,176.32,3358.0,124.1896,124.2037,123.9716,124.0208,3358.0
2019-04-17 11:35:00,176.23,176.45,176.19,176.33,9933.0,123.9575,124.1123,123.9294,124.0279,9933.0
2019-04-17 11:40:00,176.31,176.59,176.31,176.49,3418.0,124.0138,124.2107,124.0138,124.1404,3418.0
2019-04-17 11:45:00,176.46,176.62,176.3,176.45,8493.0,124.1193,124.2318,124.0068,124.1123,8493.0
2019-04-17 11:50:00,176.49,176.65,176.47,176.47,3650.0,124.1404,124.2529,124.1263,124.1263,3650.0
2019-04-17 11:55:00,176.41,176.45,176.28,176.37,3765.0,124.0841,124.1123,123.9927,124.056,3765.0
2019-04-17 12:00:00,176.3,176.42,176.3,176.4,9292.0,124.0068,124.0912,124.0068,124.0771,9292.0
2019-04-17 12:05:00,176.4,176.49,176.38,176.42,15900.0,124.0771,124.1404,124.063,124.0912,15900.0
2019-04-17 12:10:00,176.38,176.42,176.3,176.36,6878.0,124.063,124.0912,124.0068,124.049,6878.0
2019-04-17 12:15:00,176.29,176.32,176.24,176.28,7707.0,123.9997,124.0208,123.9646,123.9927,7707.0
2019-04-17 12:20:00,176.28,176.34,176.21,176.33,4500.0,123.9927,124.0349,123.9434,124.0279,4500.0
2019-04-17 12:25:00,176.28,176.51,176.28,176.45,2109.0,123.9927,124.1545,123.9927,124.1123,2109.0
2019-04-17 12:30:00,176.41,176.42,176.23,176.3,5345.0,124.0841,124.0912,123.9575,124.0068,5345.0
2019-04-17 12:35:00,176.3,176.52,176.29,176.44,3384.0,124.0068,124.1615,123.9997,124.1052,3384.0
2019-04-17 12:40:00,176.47,176.47,176.33,176.42,3476.0,124.1263,124.1263,124.0279,124.0912,3476.0
2019-04-17 12:45:00,176.4,176.47,176.32,176.37,7651.0,124.0771,124.1263,124.0208,124.056,7651.0
2019-04-17 12:50:00,176.33,176.51,176.28,176.51,7726.0,124.0279,124.1545,123.9927,124.1545,7726.0
2019-04-17 12:55:00,176.49,176.58,176.45,176.46,1946.0,124.1404,124.2037,124.1123,124.1193,1946.0
2019-04-17 13:00:00,176.38,176.54,176.36,176.43,2416.0,124.063,124.1756,124.049,124.0982,2416.0
2019-04-17 13:05:00,176.45,176.65,176.45,176.54,4636.0,124.1123,124.2529,124.1123,124.1756,4636.0
2019-04-17 13:10:00,176.55,176.73,176.48,176.69,26726.0,124.1826,124.3092,124.1334,124.2811,26726.0
2019-04-17 13:15:00,176.65,176.84,176.65,176.82,14600.0,124.2529,124.3866,124.2529,124.3725,14600.0
2019-04-17 13:20:00,176.91,176.91,176.72,176.81,9702.0,124.4358,124.4358,124.3022,124.3655,9702.0
2019-04-17 13:25:00,176.83,176.84,176.65,176.68,14846.0,124.3795,124.3866,124.2529,124.274,14846.0
2019-04-17 13:30:00,176.73,176.9,176.72,176.9,15857.0,124.3092,124.4288,124.3022,124.4288,15857.0
2019-04-17 13:35:00,176.91,176.94,176.74,176.85,3722.0,124.4358,124.4569,124.3162,124.3936,3722.0
2019-04-17 13:40:00,176.81,177.01,176.75,177.01,3179.0,124.3655,124.5062,124.3233,124.5062,3179.0
2019-04-17 13:45:00,177.01,177.18,176.99,177.18,4394.0,124.5062,124.6257,124.4921,124.6257,4394.0
2019-04-17 13:50:00,177.12,177.12,176.99,177.07,3664.0,124.5835,124.5835,124.4921,124.5484,3664.0
2019-04-17 13:55:00,177.07,177.23,177.04,177.13,3035.0,124.5484,124.6609,124.5273,124.5906,3035.0
2019-04-17 14:00:00,177.09,177.29,177.08,177.17,3015.0,124.5624,124.7031,124.5554,124.6187,3015.0
2019-04-17 14:05:00,177.17,177.19,177.07,177.19,12590.0,124.6187,124.6328,124.5484,124.6328,12590.0
2019-04-17 14:10:00,177.25,177.69,177.23,177.65,4797.0,124.675,124.9845,124.6609,124.9563,4797.0
2019-04-17 14:15:00,177.65,177.79,177.54,177.54,4064.0,124.9563,125.0548,124.879,124.879,4064.0
2019-04-17 14:20:00,177.48,177.55,177.45,177.54,2856.0,124.8367,124.886,124.8156,124.879,2856.0
2019-04-17 14:25:00,177.51,177.62,177.51,177.58,9712.0,124.8578,124.9352,124.8578,124.9071,9712.0
2019-04-17 14:30:00,177.55,178.01,177.55,177.94,6389.0,124.886,125.2095,124.886,125.1603,6389.0
2019-04-17 14:35:00,177.89,177.92,177.75,177.9,4329.0,125.1251,125.1462,125.0267,125.1322,4329.0
2019-04-17 14:40:00,177.9,177.99,177.86,177.88,5803.0,125.1322,125.1955,125.104,125.1181,5803.0
2019-04-17 14:45:00,177.89,178.04,177.89,178.0,5051.0,125.1251,125.2306,125.1251,125.2025,5051.0
2019-04-17 14:50:00,178.04,178.23,178.01,178.12,4566.0,125.2306,125.3643,125.2095,125.2869,4566.0
2019-04-17 14:55:00,178.09,178.14,178.02,178.03,2400.0,125.2658,125.301,125.2166,125.2236,2400.0
2019-04-17 15:00:00,178.07,178.52,178.07,178.5,5600.0,125.2517,125.5683,125.2517,125.5542,5600.0
2019-04-17 15:05:00,178.44,178.46,178.3,178.35,5956.0,125.512,125.5261,125.4135,125.4487,5956.0
2019-04-17 15:10:00,178.38,178.5,178.29,178.29,3500.0,125.4698,125.5542,125.4065,125.4065,3500.0
2019-04-17 15:15:00,178.32,178.73,178.32,178.73,13372.0,125.4276,125.716,125.4276,125.716,13372.0
2019-04-17 15:20:00,178.74,178.8,178.47,178.48,19594.0,125.723,125.7652,125.5331,125.5401,19594.0
2019-04-17 15:25:00,178.51,178.64,178.46,178.59,10225.0,125.5612,125.6527,125.5261,125.6175,10225.0
2019-04-17 15:30:00,178.59,178.7,178.5,178.53,12958.0,125.6175,125.6949,125.5542,125.5753,12958.0
2019-04-17 15:35:00,178.52,178.52,178.29,178.41,13677.0,125.5683,125.5683,125.4065,125.4909,13677.0
2019-04-17 15:40:00,178.4,178.43,178.17,178.24,17022.0,125.4839,125.505,125.3221,125.3713,17022.0
2019-04-17 15:45:00,178.21,178.22,177.92,177.99,20964.0,125.3502,125.3573,125.1462,125.1955,20964.0
2019-04-17 15:50:00,178.0,178.19,177.99,178.1,32819.0,125.2025,125.3362,125.1955,125.2728,32819.0
2019-04-17 15:55:00,178.15,178.15,177.46,177.46,135842.0,125.308,125.308,124.8227,124.8227,135842.0
2019-04-18 09:30:00,177.49,178.04,177.28,177.73,65865.0,124.8438,125.2306,124.6961,125.0126,65865.0
2019-04-18 09:35:00,177.6,177.69,177.27,177.65,4398.0,124.9212,124.9845,124.689,124.9563,4398.0
2019-04-18 09:40:00,177.67,178.03,177.64,177.88,2050.0,124.9704,125.2236,124.9493,125.1181,2050.0
2019-04-18 09:45:00,178.07,178.6,177.94,178.33,6724.0,125.2517,125.6245,125.1603,125.4346,6724.0
2019-04-18 09:50:00,178.42,178.59,178.17,178.59,5718.0,125.4979,125.6175,125.3221,125.6175,5718.0
2019-04-18 09:55:00,178.71,178.88,178.55,178.73,5420.0,125.7019,125.8215,125.5894,125.716,5420.0
2019-04-18 10:00:00,178.66,178.9,178.48,178.74,3900.0,125.6667,125.8356,125.5401,125.723,3900.0
2019-04-18 10:05:00,178.89,179.16,178.83,179.16,4500.0,125.8285,126.0184,125.7863,126.0184,4500.0
2019-04-18 10:10:00,179.15,179.33,178.88,178.95,7700.0,126.0114,126.138,125.8215,125.8707,7700.0
2019-04-18 10:15:00,178.89,179.13,178.81,179.05,4867.0,125.8285,125.9973,125.7722,125.9411,4867.0
2019-04-18 10:20:00,178.96,179.19,178.96,179.13,4922.0,125.8778,126.0395,125.8778,125.9973,4922.0
2019-04-18 10:25:00,179.05,179.22,178.98,179.22,4019.0,125.9411,126.0606,125.8918,126.0606,4019.0
2019-04-18 10:30:00,179.11,179.15,178.6,178.78,3500.0,125.9833,126.0114,125.6245,125.7511,3500.0
2019-04-18 10:35:00,178.69,178.76,178.51,178.59,3787.0,125.6878,125.7371,125.5612,125.6175,3787.0
2019-04-18 10:40:00,178.55,179.07,178.52,179.07,3711.0,125.5894,125.9551,125.5683,125.9551,3711.0
2019-04-18 10:45:00,179.15,179.22,179.01,179.12,3007.0,126.0114,126.0606,125.9129,125.9903,3007.0
2019-04-18 10:50:00,179.08,179.13,178.86,178.93,1919.0,125.9622,125.9973,125.8074,125.8567,1919.0
2019-04-18 10:55:00,179.03,179.15,178.84,178.84,2509.0,125.927,126.0114,125.7934,125.7934,2509.0
2019-04-18 11:00:00,178.9,178.9,178.58,178.76,4300.0,125.8356,125.8356,125.6105,125.7371,4300.0
2019-04-18 11:05:00,178.71,178.74,178.37,178.41,3428.0,125.7019,125.723,125.4628,125.4909,3428.0
2019-04-18 11:10:00,178.39,178.4,178.18,178.33,2196.0,125.4768,125.4839,125.3291,125.4346,2196.0
2019-04-18 11:15:00,178.24,178.29,178.18,178.27,1000.0,125.3713,125.4065,125.3291,125.3924,1000.0
2019-04-18 11:20:00,178.28,178.28,178.06,178.1,1801.0,125.3995,125.3995,125.2447,125.2728,1801.0
2019-04-18 11:25:00,178.07,178.29,178.07,178.29,8345.0,125.2517,125.4065,125.2517,125.4065,8345.0
2019-04-18 11:30:00,178.29,178.56,178.29,178.35,4801.0,125.4065,125.5964,125.4065,125.4487,4801.0
2019-04-18 11:35:00,178.41,178.57,178.37,178.51,2520.0,125.4909,125.6034,125.4628,125.5612,2520.0
2019-04-18 11:40:00,178.45,178.76,178.38,178.63,11505.0,125.519,125.7371,125.4698,125.6456,11505.0
2019-04-18 11:45:00,178.67,178.88,178.63,178.84,4905.0,125.6738,125.8215,125.6456,125.7934,4905.0
2019-04-18 11:50:00,178.76,178.96,178.68,178.96,14490.0,125.7371,125.8778,125.6808,125.8778,14490.0
2019-04-18 11:55:00,178.98,178.98,178.68,178.78,2400.0,125.8918,125.8918,125.6808,125.7511,2400.0
2019-04-18 12:00:00,178.82,178.87,178.77,178.78,1150.0,125.7793,125.8145,125.7441,125.7511,1150.0
2019-04-18 12:05:00,178.81,178.91,178.77,178.91,4200.0,125.7722,125.8426,125.7441,125.8426,4200.0
2019-04-18 12:10:00,178.85,178.91,178.77,178.91,2700.0,125.8004,125.8426,125.7441,125.8426,2700.0
2019-04-18 12:15:00,178.91,179.05,178.91,178.92,9467.0,125.8426,125.9411,125.8426,125.8496,9467.0
2019-04-18 12:20:00,178.91,178.96,178.81,178.91,2549.0,125.8426,125.8778,125.7722,125.8426,2549.0
2019-04-18 12:25:00,178.95,178.98,178.79,178.95,2744.0,125.8707,125.8918,125.7582,125.8707,2744.0
2019-04-18 12:30:00,179.0,179.15,178.99,179.04,1648.0,125.9059,126.0114,125.8989,125.934,1648.0
2019-04-18 12:35:00,179.1,179.13,178.93,178.94,1908.0,125.9762,125.9973,125.8567,125.8637,1908.0
2019-04-18 12:40:00,178.91,179.05,178.89,178.92,3000.0,125.8426,125.9411,125.8285,125.8496,3000.0
2019-04-18 12:45:00,178.89,179.05,178.88,179.05,3599.0,125.8285,125.9411,125.8215,125.9411,3599.0
2019-04-18 12:50:00,179.02,179.02,178.88,178.95,2700.0,125.92,125.92,125.8215,125.8707,2700.0
2019-04-18 12:55:00,178.94,178.95,178.83,178.83,3321.0,125.8637,125.8707,125.7863,125.7863,3321.0
2019-04-18 13:00:00,178.92,178.92,178.82,178.87,6079.0,125.8496,125.8496,125.7793,125.8145,6079.0
2019-04-18 13:05:00,178.88,178.88,178.79,178.84,2345.0,125.8215,125.8215,125.7582,125.7934,2345.0
2019-04-18 13:10:00,178.85,178.94,178.77,178.92,5538.0,125.8004,125.8637,125.7441,125.8496,5538.0
2019-04-18 13:15:00,178.96,179.1,178.93,179.1,5507.0,125.8778,125.9762,125.8567,125.9762,5507.0
2019-04-18 13:20:00,179.1,179.13,179.08,179.11,4400.0,125.9762,125.9973,125.9622,125.9833,4400.0
2019-04-18 13:25:00,179.09,179.14,179.08,179.12,4272.0,125.9692,126.0044,125.9622,125.9903,4272.0
2019-04-18 13:30:00,179.12,179.29,179.11,179.22,5473.0,125.9903,126.1099,125.9833,126.0606,5473.0
2019-04-18 13:35:00,179.17,179.23,179.09,179.13,2058.0,126.0255,126.0677,125.9692,125.9973,2058.0
2019-04-18 13:40:00,179.13,179.16,178.94,179.01,7366.0,125.9973,126.0184,125.8637,125.9129,7366.0
2019-04-18 13:45:00,179.04,179.26,179.04,179.19,3309.0,125.934,126.0888,125.934,126.0395,3309.0
2019-04-18 13:50:00,179.25,179.26,179.12,179.12,3474.0,126.0817,126.0888,125.9903,125.9903,3474.0
2019-04-18 13:55:00,179.18,179.26,179.13,179.14,3680.0,126.0325,126.0888,125.9973,126.0044,3680.0
2019-04-18 14:00:00,179.14,179.14,179.05,179.07,2768.0,126.0044,126.0044,125.9411,125.9551,2768.0
2019-04-18 14:05:00,179.08,179.11,178.92,178.96,3764.0,125.9622,125.9833,125.8496,125.8778,3764.0
2019-04-18 14:10:00,178.92,179.01,178.8,179.01,4584.0,125.8496,125.9129,125.7652,125.9129,4584.0
2019-04-18 14:15:00,179.0,179.03,178.98,178.98,5170.0,125.9059,125.927,125.8918,125.8918,5170.0
2019-04-18 14:20:00,178.98,179.02,178.96,179.01,11499.0,125.8918,125.92,125.8778,125.9129,11499.0
2019-04-18 14:25:00,179.03,179.08,179.02,179.05,1988.0,125.927,125.9622,125.92,125.9411,1988.0
2019-04-18 14:30:00,179.05,179.05,178.82,178.88,4998.0,125.9411,125.9411,125.7793,125.8215,4998.0
2019-04-18 14:35:00,178.85,178.91,178.81,178.91,3296.0,125.8004,125.8426,125.7722,125.8426,3296.0
2019-04-18 14:40:00,178.91,179.1,178.91,179.1,5999.0,125.8426,125.9762,125.8426,125.9762,5999.0
2019-04-18 14:45:00,179.05,179.07,178.95,178.95,2102.0,125.9411,125.9551,125.8707,125.8707,2102.0
2019-04-18 14:50:00,178.98,179.08,178.96,179.05,8934.0,125.8918,125.9622,125.8778,125.9411,8934.0
2019-04-18 14:55:00,179.02,179.04,178.94,178.97,2836.0,125.92,125.934,125.8637,125.8848,2836.0
2019-04-18 15:00:00,178.97,179.1,178.96,179.03,8558.0,125.8848,125.9762,125.8778,125.927,8558.0
2019-04-18 15:05:00,179.02,179.06,178.87,178.89,4305.0,125.92,125.9481,125.8145,125.8285,4305.0
2019-04-18 15:10:00,178.91,178.97,178.84,178.85,2732.0,125.8426,125.8848,125.7934,125.8004,2732.0
2019-04-18 15:15:00,178.79,178.93,178.78,178.83,6388.0,125.7582,125.8567,125.7511,125.7863,6388.0
2019-04-18 15:20:00,178.85,178.85,178.73,178.73,3768.0,125.8004,125.8004,125.716,125.716,3768.0
2019-04-18 15:25:00,178.75,178.82,178.7,178.71,4686.0,125.73,125.7793,125.6949,125.7019,4686.0
2019-04-18 15:30:00,178.68,178.68,178.48,178.58,17187.0,125.6808,125.6808,125.5401,125.6105,17187.0
2019-04-18 15:35:00,178.59,178.61,178.36,178.37,13123.0,125.6175,125.6316,125.4557,125.4628,13123.0
2019-04-18 15:40:00,178.4,178.4,178.09,178.23,12330.0,125.4839,125.4839,125.2658,125.3643,12330.0
2019-04-18 15:45:00,178.19,178.29,178.18,178.27,14461.0,125.3362,125.4065,125.3291,125.3924,14461.0
2019-04-18 15:50:00,178.24,178.26,177.82,177.85,35932.0,125.3713,125.3854,125.0759,125.097,35932.0
2019-04-18 15:55:00,177.91,178.1,177.88,178.06,67421.0,125.1392,125.2728,125.1181,125.2447,67421.0
2019-04-22 09:30:00,177.6,177.6,176.32,176.34,17515.0,124.9212,124.9212,124.0208,124.0349,17515.0
2019-04-22 09:35:00,176.4,176.48,175.29,175.29,14039.0,124.0771,124.1334,123.2963,123.2963,14039.0
2019-04-22 09:40:00,175.42,175.5,175.22,175.25,14065.0,123.3878,123.444,123.2471,123.2682,14065.0
2019-04-22 09:45:00,175.3,175.39,174.69,174.7,23596.0,123.3034,123.3667,122.8743,122.8813,23596.0
2019-04-22 09:50:00,174.78,175.2,174.67,174.89,14488.0,122.9376,123.233,122.8602,123.015,14488.0
2019-04-22 09:55:00,175.0,175.15,174.87,175.1,9916.0,123.0924,123.1979,123.0009,123.1627,9916.0
2019-04-22 10:00:00,175.05,175.15,174.89,175.04,6152.0,123.1275,123.1979,123.015,123.1205,6152.0
2019-04-22 10:05:00,175.09,175.59,175.0,175.51,13432.0,123.1557,123.5073,123.0924,123.4511,13432.0
2019-04-22 10:10:00,175.44,175.47,175.22,175.34,2300.0,123.4018,123.4229,123.2471,123.3315,2300.0
2019-04-22 10:15:00,175.3,175.3,174.88,174.88,5476.0,123.3034,123.3034,123.0079,123.0079,5476.0
2019-04-22 10:20:00,174.91,174.92,174.48,174.49,3751.0,123.029,123.0361,122.7266,122.7336,3751.0
2019-04-22 10:25:00,174.48,174.84,174.28,174.71,13919.0,122.7266,122.9798,122.5859,122.8884,13919.0
2019-04-22 10:30:00,174.71,174.92,174.57,174.57,4595.0,122.8884,123.0361,122.7899,122.7899,4595.0
2019-04-22 10:35:00,174.55,174.55,173.95,173.95,5749.0,122.7758,122.7758,122.3538,122.3538,5749.0
2019-04-22 10:40:00,174.07,174.34,173.96,174.29,7322.0,122.4382,122.6281,122.3608,122.5929,7322.0
2019-04-22 10:45:00,174.33,174.36,173.86,173.9,6144.0,122.6211,122.6422,122.2905,122.3186,6144.0
2019-04-22 10:50:00,173.9,174.07,173.88,173.93,12728.0,122.3186,122.4382,122.3046,122.3397,12728.0
2019-04-22 10:55:00,174.0,174.0,173.54,173.59,7000.0,122.389,122.389,122.0654,122.1006,7000.0
2019-04-22 11:00:00,173.56,173.72,173.37,173.65,6316.0,122.0795,122.192,121.9458,122.1428,6316.0
2019-04-22 11:05:00,173.6,173.68,173.54,173.62,6095.0,122.1076,122.1639,122.0654,122.1217,6095.0
2019-04-22 11:10:00,173.62,174.0,173.61,173.84,11728.0,122.1217,122.389,122.1146,122.2764,11728.0
2019-04-22 11:15:00,173.81,173.85,173.47,173.49,14838.0,122.2553,122.2835,122.0162,122.0302,14838.0
2019-04-22 11:20:00,173.5,173.52,173.15,173.15,12817.0,122.0373,122.0513,121.7911,121.7911,12817.0
2019-04-22 11:25:00,173.1,173.1,172.58,172.85,10431.0,121.7559,121.7559,121.3902,121.5801,10431.0
2019-04-22 11:30:00,172.9,173.0,172.62,173.0,28213.0,121.6152,121.6856,121.4183,121.6856,28213.0
2019-04-22 11:35:00,173.05,173.14,172.88,172.97,10724.0,121.7208,121.7841,121.6012,121.6645,10724.0
2019-04-22 11:40:00,172.94,173.22,172.91,173.16,8324.0,121.6434,121.8403,121.6223,121.7981,8324.0
2019-04-22 11:45:00,173.19,173.19,172.68,172.84,7793.0,121.8192,121.8192,121.4605,121.573,7793.0
2019-04-22 11:50:00,172.79,172.79,172.31,172.47,8509.0,121.5379,121.5379,121.2002,121.3128,8509.0
2019-04-22 11:55:00,172.48,172.72,172.48,172.69,13572.0,121.3198,121.4886,121.3198,121.4675,13572.0
2019-04-22 12:00:00,172.64,172.74,172.56,172.69,16700.0,121.4324,121.5027,121.3761,121.4675,16700.0
2019-04-22 12:05:00,172.69,172.71,172.33,172.41,13909.0,121.4675,121.4816,121.2143,121.2706,13909.0
2019-04-22 12:10:00,172.4,172.43,172.13,172.22,9046.0,121.2636,121.2847,121.0736,121.1369,9046.0
2019-04-22 12:15:00,172.21,172.45,172.16,172.29,9086.0,121.1299,121.2987,121.0947,121.1862,9086.0
2019-04-22 12:20:00,172.29,172.29,172.15,172.27,6440.0,121.1862,121.1862,121.0877,121.1721,6440.0
2019-04-22 12:25:00,172.32,172.39,172.22,172.3,4320.0,121.2073,121.2565,121.1369,121.1932,4320.0
2019-04-22 12:30:00,172.28,172.47,172.16,172.47,8276.0,121.1791,121.3128,121.0947,121.3128,8276.0
2019-04-22 12:35:00,172.47,172.74,172.47,172.74,5486.0,121.3128,121.5027,121.3128,121.5027,5486.0
2019-04-22 12:40:00,172.71,172.84,172.67,172.67,4320.0,121.4816,121.573,121.4535,121.4535,4320.0
2019-04-22 12:45:00,172.67,172.92,172.64,172.91,20835.0,121.4535,121.6293,121.4324,121.6223,20835.0
2019-04-22 12:50:00,172.94,173.13,172.9,172.93,23515.0,121.6434,121.777,121.6152,121.6363,23515.0
2019-04-22 12:55:00,172.96,173.08,172.87,173.05,8901.0,121.6574,121.7419,121.5941,121.7208,8901.0
2019-04-22 13:00:00,173.0,173.02,172.86,172.99,4131.0,121.6856,121.6997,121.5871,121.6785,4131.0
2019-04-22 13:05:00,172.9,172.9,172.7,172.81,4000.0,121.6152,121.6152,121.4746,121.5519,4000.0
2019-04-22 13:10:00,172.79,172.99,172.79,172.89,4596.0,121.5379,121.6785,121.5379,121.6082,4596.0
2019-04-22 13:15:00,172.87,173.02,172.86,173.02,5903.0,121.5941,121.6997,121.5871,121.6997,5903.0
2019-04-22 13:20:00,173.08,173.14,173.02,173.06,4008.0,121.7419,121.7841,121.6997,121.7278,4008.0
2019-04-22 13:25:00,173.02,173.17,172.96,173.12,3687.0,121.6997,121.8052,121.6574,121.77,3687.0
2019-04-22 13:30:00,173.09,173.11,172.95,173.07,4267.0,121.7489,121.763,121.6504,121.7348,4267.0
2019-04-22 13:35:00,173.11,173.11,172.9,172.9,4832.0,121.763,121.763,121.6152,121.6152,4832.0
2019-04-22 13:40:00,172.94,173.11,172.94,173.11,6847.0,121.6434,121.763,121.6434,121.763,6847.0
2019-04-22 13:45:00,173.09,173.1,172.91,172.91,4321.0,121.7489,121.7559,121.6223,121.6223,4321.0
2019-04-22 13:50:00,172.9,172.92,172.8,172.81,5935.0,121.6152,121.6293,121.5449,121.5519,5935.0
2019-04-22 13:55:00,172.87,172.93,172.74,172.76,3408.0,121.5941,121.6363,121.5027,121.5168,3408.0
2019-04-22 14:00:00,172.72,172.77,172.59,172.64,7551.0,121.4886,121.5238,121.3972,121.4324,7551.0
2019-04-22 14:05:00,172.66,172.71,172.54,172.68,10377.0,121.4464,121.4816,121.362,121.4605,10377.0
2019-04-22 14:10:00,172.65,172.65,172.58,172.61,1605.0,121.4394,121.4394,121.3902,121.4113,1605.0
2019-04-22 14:15:00,172.57,172.57,172.47,172.52,9703.0,121.3831,121.3831,121.3128,121.348,9703.0
2019-04-22 14:20:00,172.52,172.53,172.34,172.35,7295.0,121.348,121.355,121.2213,121.2284,7295.0
2019-04-22 14:25:00,172.34,172.42,172.27,172.36,7171.0,121.2213,121.2776,121.1721,121.2354,7171.0
2019-04-22 14:30:00,172.3,172.3,172.15,172.27,4647.0,121.1932,121.1932,121.0877,121.1721,4647.0
2019-04-22 14:35:00,172.26,172.41,172.15,172.38,9317.0,121.1651,121.2706,121.0877,121.2495,9317.0
2019-04-22 14:40:00,172.39,172.45,172.2,172.2,13291.0,121.2565,121.2987,121.1229,121.1229,13291.0
2019-04-22 14:45:00,172.21,172.37,172.15,172.37,8128.0,121.1299,121.2425,121.0877,121.2425,8128.0
2019-04-22 14:50:00,172.32,172.5,172.28,172.3,11695.0,121.2073,121.3339,121.1791,121.1932,11695.0
2019-04-22 14:55:00,172.33,172.42,172.23,172.27,6350.0,121.2143,121.2776,121.144,121.1721,6350.0
2019-04-22 15:00:00,172.24,172.25,171.94,172.13,14338.0,121.151,121.158,120.94,121.0736,14338.0
2019-04-22 15:05:00,172.13,172.18,172.06,172.06,7503.0,121.0736,121.1088,121.0244,121.0244,7503.0
2019-04-22 15:10:00,172.06,172.19,171.99,172.19,8141.0,121.0244,121.1158,120.9752,121.1158,8141.0
2019-04-22 15:15:00,172.19,172.43,172.18,172.43,12555.0,121.1158,121.2847,121.1088,121.2847,12555.0
2019-04-22 15:20:00,172.44,172.68,172.41,172.64,16295.0,121.2917,121.4605,121.2706,121.4324,16295.0
2019-04-22 15:25:00,172.65,172.81,172.64,172.75,12172.0,121.4394,121.5519,121.4324,121.5097,12172.0
2019-04-22 15:30:00,172.8,172.97,172.72,172.97,11116.0,121.5449,121.6645,121.4886,121.6645,11116.0
2019-04-22 15:35:00,173.02,173.54,173.02,173.54,11263.0,121.6997,122.0654,121.6997,122.0654,11263.0
2019-04-22 15:40:00,173.55,173.73,173.47,173.49,9612.0,122.0724,122.1991,122.0162,122.0302,9612.0
2019-04-22 15:45:00,173.47,173.55,173.29,173.44,18789.0,122.0162,122.0724,121.8896,121.9951,18789.0
2019-04-22 15:50:00,173.48,173.99,173.48,173.81,18964.0,122.0232,122.3819,122.0232,122.2553,18964.0
2019-04-22 15:55:00,173.79,173.86,173.67,173.71,36506.0,122.2413,122.2905,122.1569,122.185,36506.0
2019-04-23 09:30:00,174.58,174.98,174.1,174.25,29674.0,122.7969,123.0783,122.4593,122.5648,29674.0
2019-04-23 09:35:00,174.28,174.85,173.97,174.85,10156.0,122.5859,122.9868,122.3679,122.9868,10156.0
2019-04-23 09:40:00,174.94,175.91,174.84,175.65,15490.0,123.0501,123.7324,122.9798,123.5496,15490.0
2019-04-23 09:45:00,175.65,175.84,175.23,175.55,12087.0,123.5496,123.6832,123.2541,123.4792,12087.0
2019-04-23 09:50:00,175.72,175.9,175.43,175.5,15672.0,123.5988,123.7254,123.3948,123.444,15672.0
2019-04-23 09:55:00,175.42,175.54,175.17,175.32,3500.0,123.3878,123.4722,123.2119,123.3174,3500.0
2019-04-23 10:00:00,175.2,175.59,175.2,175.48,6592.0,123.233,123.5073,123.233,123.43,6592.0
2019-04-23 10:05:00,175.41,175.58,175.21,175.26,11727.0,123.3807,123.5003,123.2401,123.2752,11727.0
2019-04-23 10:10:00,175.2,175.46,175.2,175.3,6024.0,123.233,123.4159,123.233,123.3034,6024.0
2019-04-23 10:15:00,175.3,175.43,175.2,175.23,18918.0,123.3034,123.3948,123.233,123.2541,18918.0
2019-04-23 10:20:00,175.29,175.51,175.29,175.43,1132.0,123.2963,123.4511,123.2963,123.3948,1132.0
2019-04-23 10:25:00,175.41,176.08,175.4,175.8,9218.0,123.3807,123.852,123.3737,123.6551,9218.0
2019-04-23 10:30:00,175.91,176.1,175.84,175.96,6800.0,123.7324,123.8661,123.6832,123.7676,6800.0
2019-04-23 10:35:00,176.02,176.43,175.89,176.37,20447.0,123.8098,124.0982,123.7184,124.056,20447.0
2019-04-23 10:40:00,176.34,176.34,176.08,176.23,7622.0,124.0349,124.0349,123.852,123.9575,7622.0
2019-04-23 10:45:00,176.18,176.33,176.13,176.14,3975.0,123.9223,124.0279,123.8872,123.8942,3975.0
2019-04-23 10:50:00,176.07,176.12,175.84,176.04,6561.0,123.845,123.8801,123.6832,123.8239,6561.0
2019-04-23 10:55:00,176.0,176.06,175.9,176.06,3330.0,123.7957,123.8379,123.7254,123.8379,3330.0
2019-04-23 11:00:00,176.04,176.4,175.86,176.27,6632.0,123.8239,124.0771,123.6973,123.9857,6632.0
2019-04-23 11:05:00,176.23,176.23,175.95,175.95,2212.0,123.9575,123.9575,123.7606,123.7606,2212.0
2019-04-23 11:10:00,176.0,176.17,175.91,176.09,4578.0,123.7957,123.9153,123.7324,123.859,4578.0
2019-04-23 11:15:00,176.05,176.38,176.02,176.38,4112.0,123.8309,124.063,123.8098,124.063,4112.0
2019-04-23 11:20:00,176.41,176.67,176.28,176.67,4680.0,124.0841,124.267,123.9927,124.267,4680.0
2019-04-23 11:25:00,176.68,176.91,176.62,176.89,3585.0,124.274,124.4358,124.2318,124.4218,3585.0
2019-04-23 11:30:00,176.87,177.22,176.82,177.22,6042.0,124.4077,124.6539,124.3725,124.6539,6042.0
2019-04-23 11:35:00,177.19,177.19,176.9,177.02,6301.0,124.6328,124.6328,124.4288,124.5132,6301.0
2019-04-23 11:40:00,177.03,177.11,176.87,176.88,6628.0,124.5202,124.5765,124.4077,124.4147,6628.0
2019-04-23 11:45:00,176.84,176.94,176.75,176.87,5109.0,124.3866,124.4569,124.3233,124.4077,5109.0
2019-04-23 11:50:00,176.92,176.94,176.8,176.82,6283.0,124.4429,124.4569,124.3584,124.3725,6283.0
2019-04-23 11:55:00,176.84,176.89,176.76,176.81,4322.0,124.3866,124.4218,124.3303,124.3655,4322.0
2019-04-23 12:00:00,176.73,176.93,176.73,176.79,6757.0,124.3092,124.4499,124.3092,124.3514,6757.0
2019-04-23 12:05:00,176.79,176.96,176.79,176.96,2230.0,124.3514,124.471,124.3514,124.471,2230.0
2019-04-23 12:10:00,176.9,176.9,176.68,176.76,4628.0,124.4288,124.4288,124.274,124.3303,4628.0
2019-04-23 12:15:00,176.72,176.96,176.68,176.96,6428.0,124.3022,124.471,124.274,124.471,6428.0
2019-04-23 12:20:00,176.99,177.0,176.78,176.87,3324.0,124.4921,124.4991,124.3444,124.4077,3324.0
2019-04-23 12:25:00,176.85,176.89,176.53,176.63,2500.0,124.3936,124.4218,124.1685,124.2389,2500.0
2019-04-23 12:30:00,176.58,176.7,176.58,176.62,3758.0,124.2037,124.2881,124.2037,124.2318,3758.0
2019-04-23 12:35:00,176.65,176.65,176.44,176.44,2063.0,124.2529,124.2529,124.1052,124.1052,2063.0
2019-04-23 12:40:00,176.49,176.5,176.42,176.45,3400.0,124.1404,124.1474,124.0912,124.1123,3400.0
2019-04-23 12:45:00,176.5,176.58,176.46,176.48,2850.0,124.1474,124.2037,124.1193,124.1334,2850.0
2019-04-23 12:50:00,176.47,176.47,176.09,176.09,5179.0,124.1263,124.1263,123.859,123.859,5179.0
2019-04-23 12:55:00,176.03,176.09,175.96,176.09,3961.0,123.8168,123.859,123.7676,123.859,3961.0
2019-04-23 13:00:00,176.1,176.36,176.1,176.27,2238.0,123.8661,124.049,123.8661,123.9857,2238.0
2019-04-23 13:05:00,176.22,176.26,176.09,176.09,9800.0,123.9505,123.9786,123.859,123.859,9800.0
2019-04-23 13:10:00,176.08,176.19,176.07,176.14,1930.0,123.852,123.9294,123.845,123.8942,1930.0
2019-04-23 13:15:00,176.15,176.15,175.98,176.03,2299.0,123.9012,123.9012,123.7817,123.8168,2299.0
2019-04-23 13:20:00,175.99,176.08,175.94,176.01,2603.0,123.7887,123.852,123.7535,123.8028,2603.0
2019-04-23 13:25:00,176.03,176.03,175.93,175.94,1600.0,123.8168,123.8168,123.7465,123.7535,1600.0
2019-04-23 13:30:00,175.94,175.94,175.84,175.92,2855.0,123.7535,123.7535,123.6832,123.7395,2855.0
2019-04-23 13:35:00,175.95,176.11,175.95,176.1,3500.0,123.7606,123.8731,123.7606,123.8661,3500.0
2019-04-23 13:40:00,176.12,176.32,176.12,176.27,3925.0,123.8801,124.0208,123.8801,123.9857,3925.0
2019-04-23 13:45:00,176.27,176.42,176.22,176.38,4479.0,123.9857,124.0912,123.9505,124.063,4479.0
2019-04-23 13:50:00,176.39,176.39,176.25,176.27,4100.0,124.0701,124.0701,123.9716,123.9857,4100.0
2019-04-23 13:55:00,176.28,176.33,176.23,176.23,6606.0,123.9927,124.0279,123.9575,123.9575,6606.0
2019-04-23 14:00:00,176.22,176.31,176.12,176.29,3576.0,123.9505,124.0138,123.8801,123.9997,3576.0
2019-04-23 14:05:00,176.28,176.36,176.27,176.29,2048.0,123.9927,124.049,123.9857,123.9997,2048.0
2019-04-23 14:10:00,176.27,176.32,176.26,176.27,3309.0,123.9857,124.0208,123.9786,123.9857,3309.0
2019-04-23 14:15:00,176.3,176.48,176.23,176.48,6230.0,124.0068,124.1334,123.9575,124.1334,6230.0
2019-04-23 14:20:00,176.44,176.46,176.17,176.18,8024.0,124.1052,124.1193,123.9153,123.9223,8024.0
2019-04-23 14:25:00,176.17,176.31,176.11,176.26,4934.0,123.9153,124.0138,123.8731,123.9786,4934.0
2019-04-23 14:30:00,176.23,176.29,176.16,176.16,7000.0,123.9575,123.9997,123.9083,123.9083,7000.0
2019-04-23 14:35:00,176.22,176.36,176.22,176.35,4897.0,123.9505,124.049,123.9505,124.0419,4897.0
2019-04-23 14:40:00,176.36,176.45,176.34,176.43,4293.0,124.049,124.1123,124.0349,124.0982,4293.0
2019-04-23 14:45:00,176.41,176.52,176.4,176.43,6399.0,124.0841,124.1615,124.0771,124.0982,6399.0
2019-04-23 14:50:00,176.42,176.44,176.35,176.44,3750.0,124.0912,124.1052,124.0419,124.1052,3750.0
2019-04-23 14:55:00,176.49,176.6,176.42,176.56,5377.0,124.1404,124.2178,124.0912,124.1896,5377.0
2019-04-23 15:00:00,176.54,176.54,176.4,176.52,8922.0,124.1756,124.1756,124.0771,124.1615,8922.0
2019-04-23 15:05:00,176.52,176.67,176.51,176.67,5419.0,124.1615,124.267,124.1545,124.267,5419.0
2019-04-23 15:10:00,176.67,176.83,176.64,176.83,2928.0,124.267,124.3795,124.2459,124.3795,2928.0
2019-04-23 15:15:00,176.81,176.85,176.74,176.82,3111.0,124.3655,124.3936,124.3162,124.3725,3111.0
2019-04-23 15:20:00,176.85,176.88,176.69,176.7,4200.0,124.3936,124.4147,124.2811,124.2881,4200.0
2019-04-23 15:25:00,176.71,176.96,176.69,176.96,3873.0,124.2951,124.471,124.2811,124.471,3873.0
2019-04-23 15:30:00,176.93,177.02,176.81,176.84,10375.0,124.4499,124.5132,124.3655,124.3866,10375.0
2019-04-23 15:35:00,176.84,176.94,176.71,176.74,10206.0,124.3866,124.4569,124.2951,124.3162,10206.0
2019-04-23 15:40:00,176.71,176.72,176.42,176.54,11537.0,124.2951,124.3022,124.0912,124.1756,11537.0
2019-04-23 15:45:00,176.62,176.76,176.55,176.69,11771.0,124.2318,124.3303,124.1826,124.2811,11771.0
2019-04-23 15:50:00,176.71,176.87,176.64,176.77,40734.0,124.2951,124.4077,124.2459,124.3373,40734.0
2019-04-23 15:55:00,176.78,176.83,176.56,176.63,31627.0,124.3444,124.3795,124.1896,124.2389,31627.0
2019-04-24 09:30:00,177.03,177.35,176.25,176.73,11659.0,124.5202,124.7453,123.9716,124.3092,11659.0
2019-04-24 09:35:00,176.39,177.4,176.38,177.3,5100.0,124.0701,124.7805,124.063,124.7101,5100.0
2019-04-24 09:40:00,177.5,177.94,177.42,177.59,3425.0,124.8508,125.1603,124.7945,124.9141,3425.0
2019-04-24 09:45:00,177.59,177.96,177.4,177.94,17964.0,124.9141,125.1744,124.7805,125.1603,17964.0
2019-04-24 09:50:00,178.0,178.43,178.0,178.43,5592.0,125.2025,125.505,125.2025,125.505,5592.0
2019-04-24 09:55:00,178.43,178.6,178.16,178.17,6197.0,125.505,125.6245,125.315,125.3221,6197.0
2019-04-24 10:00:00,178.29,178.65,178.22,178.55,5691.0,125.4065,125.6597,125.3573,125.5894,5691.0
2019-04-24 10:05:00,178.57,178.89,178.42,178.8,5910.0,125.6034,125.8285,125.4979,125.7652,5910.0
2019-04-24 10:10:00,178.88,178.92,178.67,178.67,3785.0,125.8215,125.8496,125.6738,125.6738,3785.0
2019-04-24 10:15:00,178.67,179.0,178.64,178.81,2581.0,125.6738,125.9059,125.6527,125.7722,2581.0
2019-04-24 10:20:00,178.75,179.03,178.72,179.02,2300.0,125.73,125.927,125.7089,125.92,2300.0
2019-04-24 10:25:00,179.08,179.13,178.94,179.13,7710.0,125.9622,125.9973,125.8637,125.9973,7710.0
2019-04-24 10:30:00,179.25,179.25,178.96,179.09,5401.0,126.0817,126.0817,125.8778,125.9692,5401.0
2019-04-24 10:35:00,179.02,179.02,178.69,178.7,1508.0,125.92,125.92,125.6878,125.6949,1508.0
2019-04-24 10:40:00,178.64,178.86,178.62,178.73,3524.0,125.6527,125.8074,125.6386,125.716,3524.0
2019-04-24 10:45:00,178.67,178.67,178.39,178.45,3200.0,125.6738,125.6738,125.4768,125.519,3200.0
2019-04-24 10:50:00,178.45,178.64,178.45,178.47,2800.0,125.519,125.6527,125.519,125.5331,2800.0
2019-04-24 10:55:00,178.42,178.51,178.37,178.42,3757.0,125.4979,125.5612,125.4628,125.4979,3757.0
2019-04-24 11:00:00,178.42,178.56,178.3,178.34,4900.0,125.4979,125.5964,125.4135,125.4417,4900.0
2019-04-24 11:05:00,178.31,178.32,177.94,177.94,3205.0,125.4206,125.4276,125.1603,125.1603,3205.0
2019-04-24 11:10:00,178.02,178.06,177.79,177.79,2856.0,125.2166,125.2447,125.0548,125.0548,2856.0
2019-04-24 11:15:00,177.73,177.99,177.69,177.99,4366.0,125.0126,125.1955,124.9845,125.1955,4366.0
2019-04-24 11:20:00,178.01,178.26,178.0,178.26,1800.0,125.2095,125.3854,125.2025,125.3854,1800.0
2019-04-24 11:25:00,178.24,178.5,178.23,178.37,11241.0,125.3713,125.5542,125.3643,125.4628,11241.0
2019-04-24 11:30:00,178.36,178.38,178.08,178.08,8952.0,125.4557,125.4698,125.2588,125.2588,8952.0
2019-04-24 11:35:00,178.2,178.39,178.06,178.39,2147.0,125.3432,125.4768,125.2447,125.4768,2147.0
2019-04-24 11:40:00,178.26,178.26,178.15,178.22,1542.0,125.3854,125.3854,125.308,125.3573,1542.0
2019-04-24 11:45:00,178.17,178.21,177.83,177.93,34319.0,125.3221,125.3502,125.0829,125.1533,34319.0
2019-04-24 11:50:00,177.93,177.93,177.63,177.63,1860.0,125.1533,125.1533,124.9423,124.9423,1860.0
2019-04-24 11:55:00,177.59,177.59,177.35,177.42,4763.0,124.9141,124.9141,124.7453,124.7945,4763.0
2019-04-24 12:00:00,177.42,177.5,177.33,177.34,6011.0,124.7945,124.8508,124.7312,124.7383,6011.0
2019-04-24 12:05:00,177.25,177.33,177.1,177.25,2525.0,124.675,124.7312,124.5695,124.675,2525.0
2019-04-24 12:10:00,177.24,177.34,177.19,177.3,6831.0,124.6679,124.7383,124.6328,124.7101,6831.0
2019-04-24 12:15:00,177.4,177.79,177.35,177.79,15933.0,124.7805,125.0548,124.7453,125.0548,15933.0
2019-04-24 12:20:00,177.78,177.83,177.67,177.7,3398.0,125.0478,125.0829,124.9704,124.9915,3398.0
2019-04-24 12:25:00,177.62,177.83,177.62,177.78,2734.0,124.9352,125.0829,124.9352,125.0478,2734.0
2019-04-24 12:30:00,177.84,177.97,177.75,177.89,5250.0,125.09,125.1814,125.0267,125.1251,5250.0
2019-04-24 12:35:00,177.96,178.05,177.9,178.01,3297.0,125.1744,125.2377,125.1322,125.2095,3297.0
2019-04-24 12:40:00,177.99,178.08,177.87,177.96,1880.0,125.1955,125.2588,125.1111,125.1744,1880.0
2019-04-24 12:45:00,178.01,178.01,177.88,177.92,2033.0,125.2095,125.2095,125.1181,125.1462,2033.0
2019-04-24 12:50:00,177.92,178.05,177.88,178.0,2600.0,125.1462,125.2377,125.1181,125.2025,2600.0
2019-04-24 12:55:00,177.98,177.98,177.79,177.79,2300.0,125.1884,125.1884,125.0548,125.0548,2300.0
2019-04-24 13:00:00,177.75,177.77,177.62,177.76,1900.0,125.0267,125.0407,124.9352,125.0337,1900.0
2019-04-24 13:05:00,177.68,177.73,177.65,177.65,1442.0,124.9774,125.0126,124.9563,124.9563,1442.0
2019-04-24 13:10:00,177.67,177.71,177.63,177.69,881.0,124.9704,124.9985,124.9423,124.9845,881.0
2019-04-24 13:15:00,177.69,177.93,177.68,177.9,6900.0,124.9845,125.1533,124.9774,125.1322,6900.0
2019-04-24 13:20:00,177.91,178.05,177.88,178.03,2291.0,125.1392,125.2377,125.1181,125.2236,2291.0
2019-04-24 13:25:00,178.03,178.12,177.96,177.99,3200.0,125.2236,125.2869,125.1744,125.1955,3200.0
2019-04-24 13:30:00,178.02,178.16,177.96,178.08,1835.0,125.2166,125.315,125.1744,125.2588,1835.0
2019-04-24 13:35:00,178.09,178.17,178.08,178.12,2810.0,125.2658,125.3221,125.2588,125.2869,2810.0
2019-04-24 13:40:00,178.1,178.1,177.93,177.99,3259.0,125.2728,125.2728,125.1533,125.1955,3259.0
2019-04-24 13:45:00,177.96,178.07,177.96,178.06,700.0,125.1744,125.2517,125.1744,125.2447,700.0
2019-04-24 13:50:00,177.97,178.0,177.9,177.94,1636.0,125.1814,125.2025,125.1322,125.1603,1636.0
2019-04-24 13:55:00,177.86,177.94,177.78,177.86,5400.0,125.104,125.1603,125.0478,125.104,5400.0
2019-04-24 14:00:00,177.86,177.93,177.78,177.92,15874.0,125.104,125.1533,125.0478,125.1462,15874.0
2019-04-24 14:05:00,177.92,177.92,177.89,177.89,1739.0,125.1462,125.1462,125.1251,125.1251,1739.0
2019-04-24 14:10:00,177.82,177.88,177.8,177.83,2565.0,125.0759,125.1181,125.0618,125.0829,2565.0
2019-04-24 14:15:00,177.82,177.98,177.8,177.97,7226.0,125.0759,125.1884,125.0618,125.1814,7226.0
2019-04-24 14:20:00,177.95,178.23,177.95,178.23,6942.0,125.1673,125.3643,125.1673,125.3643,6942.0
2019-04-24 14:25:00,178.2,178.2,178.07,178.12,2482.0,125.3432,125.3432,125.2517,125.2869,2482.0
2019-04-24 14:30:00,178.05,178.07,177.98,177.98,2377.0,125.2377,125.2517,125.1884,125.1884,2377.0
2019-04-24 14:35:00,177.95,178.08,177.88,178.08,5879.0,125.1673,125.2588,125.1181,125.2588,5879.0
2019-04-24 14:40:00,178.15,178.38,178.13,178.31,2701.0,125.308,125.4698,125.2939,125.4206,2701.0
2019-04-24 14:45:00,178.34,178.49,178.34,178.45,3118.0,125.4417,125.5472,125.4417,125.519,3118.0
2019-04-24 14:50:00,178.31,178.5,178.31,178.45,11970.0,125.4206,125.5542,125.4206,125.519,11970.0
2019-04-24 14:55:00,178.47,178.49,178.34,178.49,15485.0,125.5331,125.5472,125.4417,125.5472,15485.0
2019-04-24 15:00:00,178.42,178.46,178.33,178.36,9767.0,125.4979,125.5261,125.4346,125.4557,9767.0
2019-04-24 15:05:00,178.39,178.45,178.36,178.36,1816.0,125.4768,125.519,125.4557,125.4557,1816.0
2019-04-24 15:10:00,178.37,178.44,178.28,178.38,21106.0,125.4628,125.512,125.3995,125.4698,21106.0
2019-04-24 15:15:00,178.38,178.39,178.24,178.28,9247.0,125.4698,125.4768,125.3713,125.3995,9247.0
2019-04-24 15:20:00,178.3,178.35,178.2,178.22,5379.0,125.4135,125.4487,125.3432,125.3573,5379.0
2019-04-24 15:25:00,178.17,178.26,178.15,178.22,4069.0,125.3221,125.3854,125.308,125.3573,4069.0
2019-04-24 15:30:00,178.22,178.32,178.09,178.1,7274.0,125.3573,125.4276,125.2658,125.2728,7274.0
2019-04-24 15:35:00,178.07,178.2,178.07,178.19,2359.0,125.2517,125.3432,125.2517,125.3362,2359.0
2019-04-24 15:40:00,178.21,178.33,178.16,178.33,5868.0,125.3502,125.4346,125.315,125.4346,5868.0
2019-04-24 15:45:00,178.34,178.45,178.28,178.3,7008.0,125.4417,125.519,125.3995,125.4135,7008.0
2019-04-24 15:50:00,178.24,178.25,178.04,178.24,29947.0,125.3713,125.3784,125.2306,125.3713,29947.0
2019-04-24 15:55:00,178.2,178.44,178.15,178.15,38528.0,125.3432,125.512,125.308,125.308,38528.0
2019-04-25 09:30:00,177.39,177.43,176.11,176.48,26172.0,124.7734,124.8016,123.8731,124.1334,26172.0
2019-04-25 09:35:00,176.57,177.19,176.37,177.19,7536.0,124.1967,124.6328,124.056,124.6328,7536.0
2019-04-25 09:40:00,177.33,177.37,176.77,177.06,9980.0,124.7312,124.7594,124.3373,124.5413,9980.0
2019-04-25 09:45:00,177.17,177.23,176.9,177.19,11408.0,124.6187,124.6609,124.4288,124.6328,11408.0
2019-04-25 09:50:00,177.31,177.46,176.98,177.46,2051.0,124.7172,124.8227,124.4851,124.8227,2051.0
2019-04-25 09:55:00,177.54,177.98,177.54,177.98,1500.0,124.879,125.1884,124.879,125.1884,1500.0
2019-04-25 10:00:00,177.91,177.91,177.38,177.41,12365.0,125.1392,125.1392,124.7664,124.7875,12365.0
2019-04-25 10:05:00,177.39,177.45,176.68,176.68,9859.0,124.7734,124.8156,124.274,124.274,9859.0
2019-04-25 10:10:00,176.75,176.99,176.61,176.92,6200.0,124.3233,124.4921,124.2248,124.4429,6200.0
2019-04-25 10:15:00,176.89,177.19,176.76,177.19,4793.0,124.4218,124.6328,124.3303,124.6328,4793.0
2019-04-25 10:20:00,177.25,177.65,177.25,177.64,2809.0,124.675,124.9563,124.675,124.9493,2809.0
2019-04-25 10:25:00,177.68,177.79,177.36,177.38,4900.0,124.9774,125.0548,124.7523,124.7664,4900.0
2019-04-25 10:30:00,177.32,177.35,177.09,177.3,7561.0,124.7242,124.7453,124.5624,124.7101,7561.0
2019-04-25 10:35:00,177.3,177.72,177.29,177.53,3490.0,124.7101,125.0056,124.7031,124.8719,3490.0
2019-04-25 10:40:00,177.61,177.71,177.45,177.64,5525.0,124.9282,124.9985,124.8156,124.9493,5525.0
2019-04-25 10:45:00,177.73,177.91,177.67,177.82,2883.0,125.0126,125.1392,124.9704,125.0759,2883.0
2019-04-25 10:50:00,177.78,177.79,177.33,177.42,3613.0,125.0478,125.0548,124.7312,124.7945,3613.0
2019-04-25 10:55:00,177.35,177.39,177.25,177.29,6804.0,124.7453,124.7734,124.675,124.7031,6804.0
2019-04-25 11:00:00,177.27,177.38,177.27,177.31,2657.0,124.689,124.7664,124.689,124.7172,2657.0
2019-04-25 11:05:00,177.22,177.32,177.06,177.28,12486.0,124.6539,124.7242,124.5413,124.6961,12486.0
2019-04-25 11:10:00,177.3,177.34,177.12,177.12,4663.0,124.7101,124.7383,124.5835,124.5835,4663.0
2019-04-25 11:15:00,177.16,177.16,176.94,177.14,2922.0,124.6117,124.6117,124.4569,124.5976,2922.0
2019-04-25 11:20:00,177.08,177.32,177.02,177.28,1831.0,124.5554,124.7242,124.5132,124.6961,1831.0
2019-04-25 11:25:00,177.27,177.57,177.26,177.53,6659.0,124.689,124.9001,124.682,124.8719,6659.0
2019-04-25 11:30:00,177.57,177.89,177.57,177.86,2900.0,124.9001,125.1251,124.9001,125.104,2900.0
2019-04-25 11:35:00,177.88,177.98,177.7,177.7,3674.0,125.1181,125.1884,124.9915,124.9915,3674.0
2019-04-25 11:40:00,177.76,177.91,177.61,177.88,3563.0,125.0337,125.1392,124.9282,125.1181,3563.0
2019-04-25 11:45:00,177.88,177.97,177.82,177.87,3700.0,125.1181,125.1814,125.0759,125.1111,3700.0
2019-04-25 11:50:00,177.84,177.99,177.83,177.97,6023.0,125.09,125.1955,125.0829,125.1814,6023.0
2019-04-25 11:55:00,177.9,177.94,177.69,177.76,6400.0,125.1322,125.1603,124.9845,125.0337,6400.0
2019-04-25 12:00:00,177.74,177.8,177.59,177.62,3012.0,125.0196,125.0618,124.9141,124.9352,3012.0
2019-04-25 12:05:00,177.56,177.81,177.52,177.81,11209.0,124.893,125.0689,124.8649,125.0689,11209.0
2019-04-25 12:10:00,177.81,177.81,177.67,177.74,11811.0,125.0689,125.0689,124.9704,125.0196,11811.0
2019-04-25 12:15:00,177.76,178.0,177.76,177.9,7807.0,125.0337,125.2025,125.0337,125.1322,7807.0
2019-04-25 12:20:00,177.84,177.84,177.61,177.61,3030.0,125.09,125.09,124.9282,124.9282,3030.0
2019-04-25 12:25:00,177.6,177.87,177.49,177.79,6556.0,124.9212,125.1111,124.8438,125.0548,6556.0
2019-04-25 12:30:00,177.77,177.82,177.69,177.69,1693.0,125.0407,125.0759,124.9845,124.9845,1693.0
2019-04-25 12:35:00,177.71,177.83,177.66,177.72,4179.0,124.9985,125.0829,124.9634,125.0056,4179.0
2019-04-25 12:40:00,177.69,177.77,177.61,177.77,4319.0,124.9845,125.0407,124.9282,125.0407,4319.0
2019-04-25 12:45:00,177.77,177.96,177.76,177.96,2822.0,125.0407,125.1744,125.0337,125.1744,2822.0
2019-04-25 12:50:00,177.96,177.97,177.86,177.96,1887.0,125.1744,125.1814,125.104,125.1744,1887.0
2019-04-25 12:55:00,177.97,178.1,177.91,178.09,1779.0,125.1814,125.2728,125.1392,125.2658,1779.0
2019-04-25 13:00:00,178.1,178.1,177.87,177.87,2760.0,125.2728,125.2728,125.1111,125.1111,2760.0
2019-04-25 13:05:00,177.89,178.04,177.89,177.96,2200.0,125.1251,125.2306,125.1251,125.1744,2200.0
2019-04-25 13:10:00,178.0,178.14,177.99,178.1,3359.0,125.2025,125.301,125.1955,125.2728,3359.0
2019-04-25 13:15:00,178.12,178.19,178.06,178.06,1603.0,125.2869,125.3362,125.2447,125.2447,1603.0
2019-04-25 13:20:00,178.09,178.27,178.07,178.27,1800.0,125.2658,125.3924,125.2517,125.3924,1800.0
2019-04-25 13:25:00,178.28,178.32,178.24,178.25,3922.0,125.3995,125.4276,125.3713,125.3784,3922.0
2019-04-25 13:30:00,178.26,178.26,178.0,178.08,4320.0,125.3854,125.3854,125.2025,125.2588,4320.0
2019-04-25 13:35:00,178.13,178.18,178.05,178.18,2639.0,125.2939,125.3291,125.2377,125.3291,2639.0
2019-04-25 13:40:00,178.19,178.28,178.17,178.28,2238.0,125.3362,125.3995,125.3221,125.3995,2238.0
2019-04-25 13:45:00,178.29,178.41,178.29,178.34,4929.0,125.4065,125.4909,125.4065,125.4417,4929.0
2019-04-25 13:50:00,178.37,178.44,178.3,178.36,3639.0,125.4628,125.512,125.4135,125.4557,3639.0
2019-04-25 13:55:00,178.33,178.4,178.33,178.4,1692.0,125.4346,125.4839,125.4346,125.4839,1692.0
2019-04-25 14:00:00,178.41,178.47,178.28,178.31,5547.0,125.4909,125.5331,125.3995,125.4206,5547.0
2019-04-25 14:05:00,178.24,178.37,178.24,178.31,7430.0,125.3713,125.4628,125.3713,125.4206,7430.0
2019-04-25 14:10:00,178.32,178.33,178.18,178.22,2540.0,125.4276,125.4346,125.3291,125.3573,2540.0
2019-04-25 14:15:00,178.24,178.25,177.96,177.97,12780.0,125.3713,125.3784,125.1744,125.1814,12780.0
2019-04-25 14:20:00,177.93,178.0,177.88,177.88,11610.0,125.1533,125.2025,125.1181,125.1181,11610.0
2019-04-25 14:25:00,177.89,178.02,177.87,177.94,8804.0,125.1251,125.2166,125.1111,125.1603,8804.0
2019-04-25 14:30:00,177.97,178.07,177.94,178.07,3755.0,125.1814,125.2517,125.1603,125.2517,3755.0
2019-04-25 14:35:00,178.08,178.14,177.99,178.14,4865.0,125.2588,125.301,125.1955,125.301,4865.0
2019-04-25 14:40:00,178.1,178.18,178.07,178.09,6430.0,125.2728,125.3291,125.2517,125.2658,6430.0
2019-04-25 14:45:00,178.06,178.14,178.06,178.08,3812.0,125.2447,125.301,125.2447,125.2588,3812.0
2019-04-25 14:50:00,178.1,178.22,178.08,178.16,3658.0,125.2728,125.3573,125.2588,125.315,3658.0
2019-04-25 14:55:00,178.17,178.17,178.07,178.1,3342.0,125.3221,125.3221,125.2517,125.2728,3342.0
2019-04-25 15:00:00,178.09,178.15,178.01,178.02,24723.0,125.2658,125.308,125.2095,125.2166,24723.0
2019-04-25 15:05:00,178.02,178.02,177.75,177.75,8577.0,125.2166,125.2166,125.0267,125.0267,8577.0
2019-04-25 15:10:00,177.74,177.91,177.74,177.91,8389.0,125.0196,125.1392,125.0196,125.1392,8389.0
2019-04-25 15:15:00,177.88,178.19,177.88,178.19,3851.0,125.1181,125.3362,125.1181,125.3362,3851.0
2019-04-25 15:20:00,178.22,178.31,178.0,178.03,5557.0,125.3573,125.4206,125.2025,125.2236,5557.0
2019-04-25 15:25:00,178.02,178.04,177.93,178.0,14273.0,125.2166,125.2306,125.1533,125.2025,14273.0
2019-04-25 15:30:00,178.03,178.13,177.98,178.01,88994.0,125.2236,125.2939,125.1884,125.2095,88994.0
2019-04-25 15:35:00,178.03,178.03,177.93,177.99,9792.0,125.2236,125.2236,125.1533,125.1955,9792.0
2019-04-25 15:40:00,177.96,178.21,177.92,178.19,11868.0,125.1744,125.3502,125.1462,125.3362,11868.0
2019-04-25 15:45:00,178.18,178.24,178.12,178.12,8403.0,125.3291,125.3713,125.2869,125.2869,8403.0
2019-04-25 15:50:00,178.15,178.24,178.11,178.13,12507.0,125.308,125.3713,125.2799,125.2939,12507.0
2019-04-25 15:55:00,178.13,178.16,177.78,177.82,68448.0,125.2939,125.315,125.0478,125.0759,68448.0
2019-04-26 09:30:00,178.43,178.52,177.89,178.4,13050.0,125.505,125.5683,125.1251,125.4839,13050.0
2019-04-26 09:35:00,178.2,178.55,178.2,178.27,4400.0,125.3432,125.5894,125.3432,125.3924,4400.0
2019-04-26 09:40:00,178.44,179.42,178.41,179.41,1726.0,125.512,126.2013,125.4909,126.1943,1726.0
2019-04-26 09:45:00,179.58,179.67,178.63,178.82,8308.0,126.3139,126.3772,125.6456,125.7793,8308.0
2019-04-26 09:50:00,178.82,178.87,178.4,178.47,12513.0,125.7793,125.8145,125.4839,125.5331,12513.0
2019-04-26 09:55:00,178.47,179.0,178.45,178.89,12300.0,125.5331,125.9059,125.519,125.8285,12300.0
2019-04-26 10:00:00,178.88,179.15,178.66,178.83,8450.0,125.8215,126.0114,125.6667,125.7863,8450.0
2019-04-26 10:05:00,178.92,179.15,178.76,178.97,6747.0,125.8496,126.0114,125.7371,125.8848,6747.0
2019-04-26 10:10:00,179.03,179.03,178.7,178.87,10300.0,125.927,125.927,125.6949,125.8145,10300.0
2019-04-26 10:15:00,178.91,178.93,178.75,178.83,7235.0,125.8426,125.8567,125.73,125.7863,7235.0
2019-04-26 10:20:00,178.86,178.86,178.48,178.74,5200.0,125.8074,125.8074,125.5401,125.723,5200.0
2019-04-26 10:25:00,178.64,178.78,178.58,178.74,6607.0,125.6527,125.7511,125.6105,125.723,6607.0
2019-04-26 10:30:00,178.72,178.86,178.67,178.81,5767.0,125.7089,125.8074,125.6738,125.7722,5767.0
2019-04-26 10:35:00,178.77,179.3,178.76,179.29,54505.0,125.7441,126.1169,125.7371,126.1099,54505.0
2019-04-26 10:40:00,179.29,179.29,178.84,178.86,25153.0,126.1099,126.1099,125.7934,125.8074,25153.0
2019-04-26 10:45:00,178.84,178.85,178.63,178.71,3806.0,125.7934,125.8004,125.6456,125.7019,3806.0
2019-04-26 10:50:00,178.68,178.99,178.68,178.98,7200.0,125.6808,125.8989,125.6808,125.8918,7200.0
2019-04-26 10:55:00,179.03,179.11,178.88,178.92,2442.0,125.927,125.9833,125.8215,125.8496,2442.0
2019-04-26 11:00:00,178.94,178.94,178.77,178.77,3109.0,125.8637,125.8637,125.7441,125.7441,3109.0
2019-04-26 11:05:00,178.8,179.06,178.77,179.02,3254.0,125.7652,125.9481,125.7441,125.92,3254.0
2019-04-26 11:10:00,179.05,179.16,179.02,179.15,3546.0,125.9411,126.0184,125.92,126.0114,3546.0
2019-04-26 11:15:00,179.19,179.23,179.0,179.09,3150.0,126.0395,126.0677,125.9059,125.9692,3150.0
2019-04-26 11:20:00,179.14,179.19,179.07,179.08,2791.0,126.0044,126.0395,125.9551,125.9622,2791.0
2019-04-26 11:25:00,179.09,179.09,178.76,178.76,2590.0,125.9692,125.9692,125.7371,125.7371,2590.0
2019-04-26 11:30:00,178.71,178.77,178.57,178.7,5800.0,125.7019,125.7441,125.6034,125.6949,5800.0
2019-04-26 11:35:00,178.72,178.72,178.54,178.6,2400.0,125.7089,125.7089,125.5823,125.6245,2400.0
2019-04-26 11:40:00,178.56,178.59,178.44,178.46,5070.0,125.5964,125.6175,125.512,125.5261,5070.0
2019-04-26 11:45:00,178.45,178.51,178.36,178.46,6056.0,125.519,125.5612,125.4557,125.5261,6056.0
2019-04-26 11:50:00,178.5,178.65,178.46,178.62,6314.0,125.5542,125.6597,125.5261,125.6386,6314.0
2019-04-26 11:55:00,178.62,178.64,178.51,178.52,2700.0,125.6386,125.6527,125.5612,125.5683,2700.0
2019-04-26 12:00:00,178.49,178.52,178.35,178.38,6865.0,125.5472,125.5683,125.4487,125.4698,6865.0
2019-04-26 12:05:00,178.4,178.52,178.39,178.52,3239.0,125.4839,125.5683,125.4768,125.5683,3239.0
2019-04-26 12:10:00,178.5,178.56,178.48,178.56,5895.0,125.5542,125.5964,125.5401,125.5964,5895.0
2019-04-26 12:15:00,178.59,178.61,178.5,178.59,6771.0,125.6175,125.6316,125.5542,125.6175,6771.0
2019-04-26 12:20:00,178.57,178.61,178.53,178.55,5219.0,125.6034,125.6316,125.5753,125.5894,5219.0
2019-04-26 12:25:00,178.52,178.55,178.45,178.54,5200.0,125.5683,125.5894,125.519,125.5823,5200.0
2019-04-26 12:30:00,178.56,178.57,178.49,178.49,4261.0,125.5964,125.6034,125.5472,125.5472,4261.0
2019-04-26 12:35:00,178.48,178.58,178.35,178.41,7051.0,125.5401,125.6105,125.4487,125.4909,7051.0
2019-04-26 12:40:00,178.44,178.47,178.33,178.33,5994.0,125.512,125.5331,125.4346,125.4346,5994.0
2019-04-26 12:45:00,178.33,178.33,178.17,178.3,2910.0,125.4346,125.4346,125.3221,125.4135,2910.0
2019-04-26 12:50:00,178.3,178.47,178.26,178.42,3822.0,125.4135,125.5331,125.3854,125.4979,3822.0
2019-04-26 12:55:00,178.4,178.43,178.32,178.38,2462.0,125.4839,125.505,125.4276,125.4698,2462.0
2019-04-26 13:00:00,178.34,178.37,178.27,178.28,1600.0,125.4417,125.4628,125.3924,125.3995,1600.0
2019-04-26 13:05:00,178.27,178.32,178.14,178.16,3820.0,125.3924,125.4276,125.301,125.315,3820.0
2019-04-26 13:10:00,178.13,178.16,178.06,178.13,12315.0,125.2939,125.315,125.2447,125.2939,12315.0
2019-04-26 13:15:00,178.13,178.13,177.84,177.98,14120.0,125.2939,125.2939,125.09,125.1884,14120.0
2019-04-26 13:20:00,177.94,177.99,177.87,177.97,14354.0,125.1603,125.1955,125.1111,125.1814,14354.0
2019-04-26 13:25:00,177.99,178.12,177.99,178.08,5621.0,125.1955,125.2869,125.1955,125.2588,5621.0
2019-04-26 13:30:00,178.11,178.18,177.98,177.98,7324.0,125.2799,125.3291,125.1884,125.1884,7324.0
2019-04-26 13:35:00,178.04,178.04,177.89,177.94,4800.0,125.2306,125.2306,125.1251,125.1603,4800.0
2019-04-26 13:40:00,177.91,177.97,177.73,177.8,4789.0,125.1392,125.1814,125.0126,125.0618,4789.0
2019-04-26 13:45:00,177.84,177.87,177.7,177.83,3900.0,125.09,125.1111,124.9915,125.0829,3900.0
2019-04-26 13:50:00,177.79,177.83,177.61,177.61,3211.0,125.0548,125.0829,124.9282,124.9282,3211.0
2019-04-26 13:55:00,177.64,177.67,177.57,177.65,4031.0,124.9493,124.9704,124.9001,124.9563,4031.0
2019-04-26 14:00:00,177.61,177.66,177.49,177.66,4019.0,124.9282,124.9634,124.8438,124.9634,4019.0
2019-04-26 14:05:00,177.68,177.7,177.6,177.67,3646.0,124.9774,124.9915,124.9212,124.9704,3646.0
2019-04-26 14:10:00,177.7,177.78,177.65,177.75,4300.0,124.9915,125.0478,124.9563,125.0267,4300.0
2019-04-26 14:15:00,177.69,177.88,177.69,177.87,5209.0,124.9845,125.1181,124.9845,125.1111,5209.0
2019-04-26 14:20:00,177.9,177.9,177.81,177.85,3101.0,125.1322,125.1322,125.0689,125.097,3101.0
2019-04-26 14:25:00,177.82,177.88,177.8,177.87,3300.0,125.0759,125.1181,125.0618,125.1111,3300.0
2019-04-26 14:30:00,177.86,178.06,177.86,178.02,4923.0,125.104,125.2447,125.104,125.2166,4923.0
2019-04-26 14:35:00,178.02,178.14,178.01,178.03,6482.0,125.2166,125.301,125.2095,125.2236,6482.0
2019-04-26 14:40:00,178.0,178.12,177.98,178.11,4501.0,125.2025,125.2869,125.1884,125.2799,4501.0
2019-04-26 14:45:00,178.11,178.11,178.0,178.03,4430.0,125.2799,125.2799,125.2025,125.2236,4430.0
2019-04-26 14:50:00,177.99,178.01,177.89,177.96,4925.0,125.1955,125.2095,125.1251,125.1744,4925.0
2019-04-26 14:55:00,177.93,178.01,177.88,178.01,9800.0,125.1533,125.2095,125.1181,125.2095,9800.0
2019-04-26 15:00:00,178.02,178.33,178.02,178.33,2936.0,125.2166,125.4346,125.2166,125.4346,2936.0
2019-04-26 15:05:00,178.3,178.37,178.14,178.17,9861.0,125.4135,125.4628,125.301,125.3221,9861.0
2019-04-26 15:10:00,178.14,178.27,178.02,178.27,5100.0,125.301,125.3924,125.2166,125.3924,5100.0
2019-04-26 15:15:00,178.28,178.59,178.27,178.48,4822.0,125.3995,125.6175,125.3924,125.5401,4822.0
2019-04-26 15:20:00,178.5,178.53,178.41,178.5,4540.0,125.5542,125.5753,125.4909,125.5542,4540.0
2019-04-26 15:25:00,178.52,178.55,178.42,178.49,6210.0,125.5683,125.5894,125.4979,125.5472,6210.0
2019-04-26 15:30:00,178.5,178.81,178.47,178.81,8276.0,125.5542,125.7722,125.5331,125.7722,8276.0
2019-04-26 15:35:00,178.81,178.9,178.77,178.79,6681.0,125.7722,125.8356,125.7441,125.7582,6681.0
2019-04-26 15:40:00,178.77,178.84,178.66,178.84,11302.0,125.7441,125.7934,125.6667,125.7934,11302.0
2019-04-26 15:45:00,178.84,178.84,178.51,178.51,11410.0,125.7934,125.7934,125.5612,125.5612,11410.0
2019-04-26 15:50:00,178.49,178.51,178.18,178.3,14706.0,125.5472,125.5612,125.3291,125.4135,14706.0
2019-04-26 15:55:00,178.32,178.63,178.29,178.58,43386.0,125.4276,125.6456,125.4065,125.6105,43386.0
2019-04-29 09:30:00,178.92,179.32,178.32,178.58,13940.0,125.8496,126.131,125.4276,125.6105,13940.0
2019-04-29 09:35:00,178.66,179.23,178.66,179.16,7994.0,125.6667,126.0677,125.6667,126.0184,7994.0
2019-04-29 09:40:00,179.32,179.62,179.04,179.6,27415.0,126.131,126.342,125.934,126.3279,27415.0
2019-04-29 09:45:00,179.54,179.73,179.39,179.41,22092.0,126.2857,126.4194,126.1802,126.1943,22092.0
2019-04-29 09:50:00,179.48,179.83,179.42,179.57,19286.0,126.2435,126.4897,126.2013,126.3068,19286.0
2019-04-29 09:55:00,179.63,179.9,179.52,179.65,23790.0,126.349,126.5389,126.2717,126.3631,23790.0
2019-04-29 10:00:00,179.6,179.76,178.75,178.81,19615.0,126.3279,126.4405,125.73,125.7722,19615.0
2019-04-29 10:05:00,178.81,178.93,178.5,178.65,9879.0,125.7722,125.8567,125.5542,125.6597,9879.0
2019-04-29 10:10:00,178.63,178.63,178.17,178.23,4266.0,125.6456,125.6456,125.3221,125.3643,4266.0
2019-04-29 10:15:00,178.16,178.24,177.78,177.82,3151.0,125.315,125.3713,125.0478,125.0759,3151.0
2019-04-29 10:20:00,177.91,177.98,177.3,177.38,4808.0,125.1392,125.1884,124.7101,124.7664,4808.0
2019-04-29 10:25:00,177.42,177.52,177.31,177.34,4114.0,124.7945,124.8649,124.7172,124.7383,4114.0
2019-04-29 10:30:00,177.35,177.48,177.35,177.4,5467.0,124.7453,124.8367,124.7453,124.7805,5467.0
2019-04-29 10:35:00,177.4,177.45,176.96,176.99,12898.0,124.7805,124.8156,124.471,124.4921,12898.0
2019-04-29 10:40:00,176.98,177.01,176.65,176.78,12074.0,124.4851,124.5062,124.2529,124.3444,12074.0
2019-04-29 10:45:00,176.87,176.97,176.61,176.91,11176.0,124.4077,124.478,124.2248,124.4358,11176.0
2019-04-29 10:50:00,176.9,177.29,176.9,177.05,9451.0,124.4288,124.7031,124.4288,124.5343,9451.0
2019-04-29 10:55:00,177.04,177.14,176.99,176.99,2000.0,124.5273,124.5976,124.4921,124.4921,2000.0
2019-04-29 11:00:00,176.94,176.95,176.82,176.84,6253.0,124.4569,124.464,124.3725,124.3866,6253.0
2019-04-29 11:05:00,176.91,177.03,176.66,177.03,10601.0,124.4358,124.5202,124.26,124.5202,10601.0
2019-04-29 11:10:00,177.09,177.16,176.85,176.96,3710.0,124.5624,124.6117,124.3936,124.471,3710.0
2019-04-29 11:15:00,176.9,176.99,176.73,176.78,4003.0,124.4288,124.4921,124.3092,124.3444,4003.0
2019-04-29 11:20:00,176.85,177.35,176.79,177.24,3911.0,124.3936,124.7453,124.3514,124.6679,3911.0
2019-04-29 11:25:00,177.3,177.91,177.3,177.91,7885.0,124.7101,125.1392,124.7101,125.1392,7885.0
2019-04-29 11:30:00,177.93,178.17,177.91,177.97,6070.0,125.1533,125.3221,125.1392,125.1814,6070.0
2019-04-29 11:35:00,177.95,177.97,177.43,177.43,2900.0,125.1673,125.1814,124.8016,124.8016,2900.0
2019-04-29 11:40:00,177.39,177.45,177.22,177.45,3611.0,124.7734,124.8156,124.6539,124.8156,3611.0
2019-04-29 11:45:00,177.5,177.57,177.41,177.53,3767.0,124.8508,124.9001,124.7875,124.8719,3767.0
2019-04-29 11:50:00,177.51,177.56,177.33,177.47,5336.0,124.8578,124.893,124.7312,124.8297,5336.0
2019-04-29 11:55:00,177.49,177.49,177.25,177.27,3049.0,124.8438,124.8438,124.675,124.689,3049.0
2019-04-29 12:00:00,177.23,177.32,177.09,177.24,4601.0,124.6609,124.7242,124.5624,124.6679,4601.0
2019-04-29 12:05:00,177.23,177.29,176.95,177.15,2629.0,124.6609,124.7031,124.464,124.6046,2629.0
2019-04-29 12:10:00,177.22,177.28,177.16,177.28,2151.0,124.6539,124.6961,124.6117,124.6961,2151.0
2019-04-29 12:15:00,177.34,177.45,177.29,177.43,3112.0,124.7383,124.8156,124.7031,124.8016,3112.0
2019-04-29 12:20:00,177.46,177.51,177.44,177.5,2836.0,124.8227,124.8578,124.8086,124.8508,2836.0
2019-04-29 12:25:00,177.43,177.72,177.43,177.72,3468.0,124.8016,125.0056,124.8016,125.0056,3468.0
2019-04-29 12:30:00,177.69,177.76,177.33,177.33,3942.0,124.9845,125.0337,124.7312,124.7312,3942.0
2019-04-29 12:35:00,177.41,177.61,177.41,177.54,2683.0,124.7875,124.9282,124.7875,124.879,2683.0
2019-04-29 12:40:00,177.55,177.56,177.43,177.43,6402.0,124.886,124.893,124.8016,124.8016,6402.0
2019-04-29 12:45:00,177.48,177.51,177.36,177.4,8930.0,124.8367,124.8578,124.7523,124.7805,8930.0
2019-04-29 12:50:00,177.44,177.67,177.41,177.42,6112.0,124.8086,124.9704,124.7875,124.7945,6112.0
2019-04-29 12:55:00,177.47,177.47,177.24,177.24,3944.0,124.8297,124.8297,124.6679,124.6679,3944.0
2019-04-29 13:00:00,177.31,177.31,177.2,177.26,5031.0,124.7172,124.7172,124.6398,124.682,5031.0
2019-04-29 13:05:00,177.21,177.49,177.2,177.41,12005.0,124.6468,124.8438,124.6398,124.7875,12005.0
2019-04-29 13:10:00,177.43,177.59,177.39,177.53,4525.0,124.8016,124.9141,124.7734,124.8719,4525.0
2019-04-29 13:15:00,177.49,177.49,177.2,177.26,2500.0,124.8438,124.8438,124.6398,124.682,2500.0
2019-04-29 13:20:00,177.26,177.4,177.24,177.34,4797.0,124.682,124.7805,124.6679,124.7383,4797.0
2019-04-29 13:25:00,177.38,177.38,177.2,177.36,4861.0,124.7664,124.7664,124.6398,124.7523,4861.0
2019-04-29 13:30:00,177.4,177.48,177.34,177.37,3292.0,124.7805,124.8367,124.7383,124.7594,3292.0
2019-04-29 13:35:00,177.38,177.38,177.04,177.09,30995.0,124.7664,124.7664,124.5273,124.5624,30995.0
2019-04-29 13:40:00,177.04,177.1,176.82,176.82,3185.0,124.5273,124.5695,124.3725,124.3725,3185.0
2019-04-29 13:45:00,176.86,176.92,176.75,176.75,4114.0,124.4006,124.4429,124.3233,124.3233,4114.0
2019-04-29 13:50:00,176.75,176.85,176.73,176.73,3701.0,124.3233,124.3936,124.3092,124.3092,3701.0
2019-04-29 13:55:00,176.79,176.85,176.61,176.85,4340.0,124.3514,124.3936,124.2248,124.3936,4340.0
2019-04-29 14:00:00,176.86,176.88,176.78,176.78,4943.0,124.4006,124.4147,124.3444,124.3444,4943.0
2019-04-29 14:05:00,176.77,176.8,176.71,176.8,4725.0,124.3373,124.3584,124.2951,124.3584,4725.0
2019-04-29 14:10:00,176.81,176.86,176.59,176.59,5030.0,124.3655,124.4006,124.2107,124.2107,5030.0
2019-04-29 14:15:00,176.55,176.7,176.46,176.7,3902.0,124.1826,124.2881,124.1193,124.2881,3902.0
2019-04-29 14:20:00,176.66,176.68,176.51,176.64,6242.0,124.26,124.274,124.1545,124.2459,6242.0
2019-04-29 14:25:00,176.61,176.64,176.43,176.47,5270.0,124.2248,124.2459,124.0982,124.1263,5270.0
2019-04-29 14:30:00,176.45,176.49,176.28,176.4,6372.0,124.1123,124.1404,123.9927,124.0771,6372.0
2019-04-29 14:35:00,176.43,176.48,176.27,176.32,7753.0,124.0982,124.1334,123.9857,124.0208,7753.0
2019-04-29 14:40:00,176.28,176.35,176.22,176.27,8453.0,123.9927,124.0419,123.9505,123.9857,8453.0
2019-04-29 14:45:00,176.32,176.32,176.07,176.08,8219.0,124.0208,124.0208,123.845,123.852,8219.0
2019-04-29 14:50:00,176.04,176.21,176.04,176.17,4534.0,123.8239,123.9434,123.8239,123.9153,4534.0
2019-04-29 14:55:00,176.25,176.25,176.12,176.12,6992.0,123.9716,123.9716,123.8801,123.8801,6992.0
2019-04-29 15:00:00,176.12,176.12,175.91,176.07,5762.0,123.8801,123.8801,123.7324,123.845,5762.0
2019-04-29 15:05:00,176.1,176.1,175.85,175.99,9317.0,123.8661,123.8661,123.6902,123.7887,9317.0
2019-04-29 15:10:00,175.97,176.2,175.97,176.1,8933.0,123.7746,123.9364,123.7746,123.8661,8933.0
2019-04-29 15:15:00,176.09,176.13,175.99,176.06,5289.0,123.859,123.8872,123.7887,123.8379,5289.0
2019-04-29 15:20:00,176.06,176.17,176.03,176.15,8419.0,123.8379,123.9153,123.8168,123.9012,8419.0
2019-04-29 15:25:00,176.18,176.21,176.0,176.11,9815.0,123.9223,123.9434,123.7957,123.8731,9815.0
2019-04-29 15:30:00,176.11,176.23,176.02,176.13,15456.0,123.8731,123.9575,123.8098,123.8872,15456.0
2019-04-29 15:35:00,176.12,176.15,176.02,176.06,11044.0,123.8801,123.9012,123.8098,123.8379,11044.0
2019-04-29 15:40:00,176.05,176.05,175.85,175.94,12660.0,123.8309,123.8309,123.6902,123.7535,12660.0
2019-04-29 15:45:00,175.93,175.95,175.63,175.67,22871.0,123.7465,123.7606,123.5355,123.5636,22871.0
2019-04-29 15:50:00,175.69,175.82,175.56,175.59,36628.0,123.5777,123.6691,123.4862,123.5073,36628.0
2019-04-29 15:55:00,175.65,176.12,175.64,175.75,98147.0,123.5496,123.8801,123.5425,123.6199,98147.0
2019-04-30 09:30:00,174.9,175.17,170.53,171.68,4222.0,123.022,123.2119,119.9482,120.7571,4222.0
2019-04-30 09:35:00,171.2,171.75,168.5,169.29,98577.0,120.4195,120.8064,118.5204,119.076,98577.0
2019-04-30 09:40:00,169.09,170.94,168.98,170.94,38887.0,118.9353,120.2366,118.858,120.2366,38887.0
2019-04-30 09:45:00,170.94,172.35,170.9,171.95,43395.0,120.2366,121.2284,120.2085,120.947,43395.0
2019-04-30 09:50:00,171.94,171.94,170.56,170.62,34856.0,120.94,120.94,119.9693,120.0115,34856.0
2019-04-30 09:55:00,170.62,171.09,170.27,171.04,37161.0,120.0115,120.3421,119.7653,120.3069,37161.0
2019-04-30 10:00:00,171.09,171.48,170.81,170.87,8965.0,120.3421,120.6164,120.1452,120.1874,8965.0
2019-04-30 10:05:00,170.88,171.52,170.88,171.41,5014.0,120.1944,120.6446,120.1944,120.5672,5014.0
2019-04-30 10:10:00,171.45,172.05,171.45,171.99,10666.0,120.5953,121.0174,120.5953,120.9752,10666.0
2019-04-30 10:15:00,171.93,171.93,170.31,170.36,25131.0,120.933,120.933,119.7935,119.8286,25131.0
2019-04-30 10:20:00,170.31,170.8,170.02,170.56,13600.0,119.7935,120.1381,119.5895,119.9693,13600.0
2019-04-30 10:25:00,170.58,171.1,170.39,171.05,9930.0,119.9834,120.3492,119.8497,120.314,9930.0
2019-04-30 10:30:00,171.02,171.41,171.01,171.39,14637.0,120.2929,120.5672,120.2858,120.5531,14637.0
2019-04-30 10:35:00,171.34,171.53,170.97,170.97,25992.0,120.518,120.6516,120.2577,120.2577,25992.0
2019-04-30 10:40:00,170.9,171.25,170.9,171.14,8488.0,120.2085,120.4547,120.2085,120.3773,8488.0
2019-04-30 10:45:00,171.03,171.22,170.86,170.95,9810.0,120.2999,120.4336,120.1803,120.2436,9810.0
2019-04-30 10:50:00,171.01,171.52,171.0,171.52,4600.0,120.2858,120.6446,120.2788,120.6446,4600.0
2019-04-30 10:55:00,171.53,171.69,171.51,171.62,7501.0,120.6516,120.7641,120.6375,120.7149,7501.0
2019-04-30 11:00:00,171.57,171.85,171.13,171.13,7999.0,120.6797,120.8767,120.3703,120.3703,7999.0
2019-04-30 11:05:00,171.16,171.16,170.27,170.47,12205.0,120.3914,120.3914,119.7653,119.906,12205.0
2019-04-30 11:10:00,170.47,170.74,170.32,170.53,15315.0,119.906,120.0959,119.8005,119.9482,15315.0
2019-04-30 11:15:00,170.52,171.13,170.52,170.94,13341.0,119.9412,120.3703,119.9412,120.2366,13341.0
2019-04-30 11:20:00,170.98,171.3,170.98,171.18,8359.0,120.2647,120.4898,120.2647,120.4054,8359.0
2019-04-30 11:25:00,171.21,171.39,171.11,171.35,24082.0,120.4265,120.5531,120.3562,120.525,24082.0
2019-04-30 11:30:00,171.44,171.89,171.39,171.78,15131.0,120.5883,120.9048,120.5531,120.8275,15131.0
2019-04-30 11:35:00,171.79,171.94,171.47,171.52,15394.0,120.8345,120.94,120.6094,120.6446,15394.0
2019-04-30 11:40:00,171.51,172.08,171.5,172.07,11095.0,120.6375,121.0385,120.6305,121.0314,11095.0
2019-04-30 11:45:00,172.09,172.57,172.06,172.49,18494.0,121.0455,121.3831,121.0244,121.3269,18494.0
2019-04-30 11:50:00,172.48,172.62,172.39,172.62,6730.0,121.3198,121.4183,121.2565,121.4183,6730.0
2019-04-30 11:55:00,172.61,172.63,172.07,172.15,8945.0,121.4113,121.4253,121.0314,121.0877,8945.0
2019-04-30 12:00:00,172.24,172.32,172.14,172.14,3739.0,121.151,121.2073,121.0807,121.0807,3739.0
2019-04-30 12:05:00,172.12,172.28,172.04,172.22,9906.0,121.0666,121.1791,121.0103,121.1369,9906.0
2019-04-30 12:10:00,172.24,172.28,172.03,172.07,5330.0,121.151,121.1791,121.0033,121.0314,5330.0
2019-04-30 12:15:00,172.06,172.07,171.56,171.59,22164.0,121.0244,121.0314,120.6727,120.6938,22164.0
2019-04-30 12:20:00,171.61,171.86,171.61,171.8,9449.0,120.7079,120.8837,120.7079,120.8415,9449.0
2019-04-30 12:25:00,171.76,171.86,171.65,171.81,8741.0,120.8134,120.8837,120.736,120.8486,8741.0
2019-04-30 12:30:00,171.78,171.81,171.65,171.81,5035.0,120.8275,120.8486,120.736,120.8486,5035.0
2019-04-30 12:35:00,171.86,172.03,171.86,171.91,11363.0,120.8837,121.0033,120.8837,120.9189,11363.0
2019-04-30 12:40:00,171.94,172.03,171.82,171.93,13871.0,120.94,121.0033,120.8556,120.933,13871.0
2019-04-30 12:45:00,171.92,172.0,171.74,172.0,7468.0,120.9259,120.9822,120.7993,120.9822,7468.0
2019-04-30 12:50:00,172.05,172.06,171.91,171.96,6500.0,121.0174,121.0244,120.9189,120.9541,6500.0
2019-04-30 12:55:00,171.95,171.98,171.82,171.97,4459.0,120.947,120.9681,120.8556,120.9611,4459.0
2019-04-30 13:00:00,171.94,172.08,171.93,172.0,5006.0,120.94,121.0385,120.933,120.9822,5006.0
2019-04-30 13:05:00,171.97,172.06,171.91,172.0,4249.0,120.9611,121.0244,120.9189,120.9822,4249.0
2019-04-30 13:10:00,171.99,172.04,171.92,171.98,9397.0,120.9752,121.0103,120.9259,120.9681,9397.0
2019-04-30 13:15:00,172.0,172.0,171.95,171.96,3713.0,120.9822,120.9822,120.947,120.9541,3713.0
2019-04-30 13:20:00,172.0,172.16,171.83,171.86,23598.0,120.9822,121.0947,120.8626,120.8837,23598.0
2019-04-30 13:25:00,171.85,171.97,171.81,171.97,5821.0,120.8767,120.9611,120.8486,120.9611,5821.0
2019-04-30 13:30:00,171.97,172.46,171.97,172.0,21212.0,120.9611,121.3058,120.9611,120.9822,21212.0
2019-04-30 13:35:00,172.07,172.07,171.91,171.98,6898.0,121.0314,121.0314,120.9189,120.9681,6898.0
2019-04-30 13:40:00,172.0,172.31,172.0,172.15,14957.0,120.9822,121.2002,120.9822,121.0877,14957.0
2019-04-30 13:45:00,172.13,172.23,172.07,172.21,10300.0,121.0736,121.144,121.0314,121.1299,10300.0
2019-04-30 13:50:00,172.29,172.43,172.19,172.43,14933.0,121.1862,121.2847,121.1158,121.2847,14933.0
2019-04-30 13:55:00,172.42,172.82,172.42,172.8,9058.0,121.2776,121.559,121.2776,121.5449,9058.0
2019-04-30 14:00:00,172.83,172.87,172.76,172.82,6468.0,121.566,121.5941,121.5168,121.559,6468.0
2019-04-30 14:05:00,172.83,172.96,172.24,172.25,14752.0,121.566,121.6574,121.151,121.158,14752.0
2019-04-30 14:10:00,172.29,172.35,171.68,171.78,14752.0,121.1862,121.2284,120.7571,120.8275,14752.0
2019-04-30 14:15:00,171.81,172.16,171.81,172.05,7501.0,120.8486,121.0947,120.8486,121.0174,7501.0
2019-04-30 14:20:00,172.02,172.32,172.02,172.13,16396.0,120.9963,121.2073,120.9963,121.0736,16396.0
2019-04-30 14:25:00,172.1,172.11,171.96,172.07,12491.0,121.0525,121.0596,120.9541,121.0314,12491.0
2019-04-30 14:30:00,172.05,172.11,171.98,172.09,13914.0,121.0174,121.0596,120.9681,121.0455,13914.0
2019-04-30 14:35:00,172.11,172.66,172.11,172.64,19748.0,121.0596,121.4464,121.0596,121.4324,19748.0
2019-04-30 14:40:00,172.64,173.06,172.5,173.03,39948.0,121.4324,121.7278,121.3339,121.7067,39948.0
2019-04-30 14:45:00,173.01,173.2,172.91,172.99,11104.0,121.6926,121.8263,121.6223,121.6785,11104.0
2019-04-30 14:50:00,172.91,172.97,172.84,172.97,18958.0,121.6223,121.6645,121.573,121.6645,18958.0
2019-04-30 14:55:00,173.0,173.05,172.77,172.97,12614.0,121.6856,121.7208,121.5238,121.6645,12614.0
2019-04-30 15:00:00,173.0,173.04,172.92,172.97,12581.0,121.6856,121.7137,121.6293,121.6645,12581.0
2019-04-30 15:05:00,172.95,173.23,172.94,173.22,19172.0,121.6504,121.8474,121.6434,121.8403,19172.0
2019-04-30 15:10:00,173.21,173.32,173.12,173.19,28960.0,121.8333,121.9107,121.77,121.8192,28960.0
2019-04-30 15:15:00,173.17,173.19,172.96,173.12,26891.0,121.8052,121.8192,121.6574,121.77,26891.0
2019-04-30 15:20:00,173.14,173.31,173.02,173.13,18412.0,121.7841,121.9036,121.6997,121.777,18412.0
2019-04-30 15:25:00,173.18,173.24,173.03,173.11,21463.0,121.8122,121.8544,121.7067,121.763,21463.0
2019-04-30 15:30:00,173.08,173.38,173.06,173.38,20967.0,121.7419,121.9529,121.7278,121.9529,20967.0
2019-04-30 15:35:00,173.37,173.49,173.33,173.44,29068.0,121.9458,122.0302,121.9177,121.9951,29068.0
2019-04-30 15:40:00,173.47,173.5,173.18,173.21,25863.0,122.0162,122.0373,121.8122,121.8333,25863.0
2019-04-30 15:45:00,173.21,173.55,173.16,173.51,34917.0,121.8333,122.0724,121.7981,122.0443,34917.0
2019-04-30 15:50:00,173.51,173.51,173.06,173.21,48233.0,122.0443,122.0443,121.7278,121.8333,48233.0
2019-04-30 15:55:00,173.19,173.73,173.11,173.69,146709.0,121.8192,122.1991,121.763,122.1709,146709.0
2019-05-01 09:30:00,173.37,173.37,172.26,172.26,45563.0,121.9458,121.9458,121.1651,121.1651,45563.0
2019-05-01 09:35:00,172.35,173.16,172.34,172.52,36601.0,121.2284,121.7981,121.2213,121.348,36601.0
2019-05-01 09:40:00,172.63,173.97,172.46,173.75,84483.0,121.4253,122.3679,121.3058,122.2131,84483.0
2019-05-01 09:45:00,173.68,174.16,173.32,174.09,27655.0,122.1639,122.5015,121.9107,122.4523,27655.0
2019-05-01 09:50:00,174.23,174.7,174.11,174.67,21529.0,122.5507,122.8813,122.4663,122.8602,21529.0
2019-05-01 09:55:00,174.55,175.92,174.53,175.2,49080.0,122.7758,123.7395,122.7618,123.233,49080.0
2019-05-01 10:00:00,175.11,176.27,175.01,176.26,18336.0,123.1697,123.9857,123.0994,123.9786,18336.0
2019-05-01 10:05:00,176.28,176.5,176.19,176.36,17215.0,123.9927,124.1474,123.9294,124.049,17215.0
2019-05-01 10:10:00,176.35,176.35,175.47,175.47,13937.0,124.0419,124.0419,123.4229,123.4229,13937.0
2019-05-01 10:15:00,175.51,176.5,175.5,176.15,32060.0,123.4511,124.1474,123.444,123.9012,32060.0
2019-05-01 10:20:00,176.16,176.24,175.85,175.96,6337.0,123.9083,123.9646,123.6902,123.7676,6337.0
2019-05-01 10:25:00,175.75,176.35,175.75,176.13,17002.0,123.6199,124.0419,123.6199,123.8872,17002.0
2019-05-01 10:30:00,176.04,176.55,175.87,175.87,6912.0,123.8239,124.1826,123.7043,123.7043,6912.0
2019-05-01 10:35:00,176.02,176.02,175.75,175.85,9284.0,123.8098,123.8098,123.6199,123.6902,9284.0
2019-05-01 10:40:00,175.84,176.02,175.75,175.76,26542.0,123.6832,123.8098,123.6199,123.6269,26542.0
2019-05-01 10:45:00,175.75,175.92,175.75,175.85,8987.0,123.6199,123.7395,123.6199,123.6902,8987.0
2019-05-01 10:50:00,175.75,176.04,175.68,175.9,13870.0,123.6199,123.8239,123.5707,123.7254,13870.0
2019-05-01 10:55:00,175.76,176.08,175.75,175.92,8540.0,123.6269,123.852,123.6199,123.7395,8540.0
2019-05-01 11:00:00,175.94,176.19,175.75,176.17,8020.0,123.7535,123.9294,123.6199,123.9153,8020.0
2019-05-01 11:05:00,176.21,176.21,176.03,176.09,3233.0,123.9434,123.9434,123.8168,123.859,3233.0
2019-05-01 11:10:00,176.11,176.67,176.04,176.62,7117.0,123.8731,124.267,123.8239,124.2318,7117.0
2019-05-01 11:15:00,176.6,176.65,176.24,176.24,5704.0,124.2178,124.2529,123.9646,123.9646,5704.0
2019-05-01 11:20:00,176.25,176.64,176.24,176.64,8350.0,123.9716,124.2459,123.9646,124.2459,8350.0
2019-05-01 11:25:00,176.64,176.69,176.45,176.5,6563.0,124.2459,124.2811,124.1123,124.1474,6563.0
2019-05-01 11:30:00,176.45,176.63,176.21,176.28,7930.0,124.1123,124.2389,123.9434,123.9927,7930.0
2019-05-01 11:35:00,176.22,176.46,176.16,176.45,8213.0,123.9505,124.1193,123.9083,124.1123,8213.0
2019-05-01 11:40:00,176.48,176.69,176.43,176.69,4802.0,124.1334,124.2811,124.0982,124.2811,4802.0
2019-05-01 11:45:00,176.56,176.6,176.45,176.45,6432.0,124.1896,124.2178,124.1123,124.1123,6432.0
2019-05-01 11:50:00,176.45,176.82,176.44,176.81,6854.0,124.1123,124.3725,124.1052,124.3655,6854.0
2019-05-01 11:55:00,176.8,176.97,176.8,176.95,5560.0,124.3584,124.478,124.3584,124.464,5560.0
2019-05-01 12:00:00,176.95,177.02,176.81,176.97,8889.0,124.464,124.5132,124.3655,124.478,8889.0
2019-05-01 12:05:00,176.97,177.03,176.76,176.86,4789.0,124.478,124.5202,124.3303,124.4006,4789.0
2019-05-01 12:10:00,176.89,176.98,176.87,176.97,10278.0,124.4218,124.4851,124.4077,124.478,10278.0
2019-05-01 12:15:00,176.99,177.3,176.95,177.25,15853.0,124.4921,124.7101,124.464,124.675,15853.0
2019-05-01 12:20:00,177.22,177.94,177.22,177.84,45608.0,124.6539,125.1603,124.6539,125.09,45608.0
2019-05-01 12:25:00,177.87,178.07,177.15,177.28,25080.0,125.1111,125.2517,124.6046,124.6961,25080.0
2019-05-01 12:30:00,177.26,177.6,176.87,177.6,16662.0,124.682,124.9212,124.4077,124.9212,16662.0
2019-05-01 12:35:00,177.54,178.04,177.53,177.96,31979.0,124.879,125.2306,124.8719,125.1744,31979.0
2019-05-01 12:40:00,177.98,178.2,177.9,178.13,14723.0,125.1884,125.3432,125.1322,125.2939,14723.0
2019-05-01 12:45:00,178.11,178.11,177.35,177.68,16252.0,125.2799,125.2799,124.7453,124.9774,16252.0
2019-05-01 12:50:00,177.51,177.7,177.37,177.59,6117.0,124.8578,124.9915,124.7594,124.9141,6117.0
2019-05-01 12:55:00,177.49,177.58,177.37,177.4,14646.0,124.8438,124.9071,124.7594,124.7805,14646.0
2019-05-01 13:00:00,177.36,177.6,177.36,177.46,6492.0,124.7523,124.9212,124.7523,124.8227,6492.0
2019-05-01 13:05:00,177.38,177.45,177.3,177.41,5990.0,124.7664,124.8156,124.7101,124.7875,5990.0
2019-05-01 13:10:00,177.38,177.98,177.12,177.98,44152.0,124.7664,125.1884,124.5835,125.1884,44152.0
2019-05-01 13:15:00,177.95,178.15,177.91,178.15,15761.0,125.1673,125.308,125.1392,125.308,15761.0
2019-05-01 13:20:00,178.07,178.16,177.7,178.0,15624.0,125.2517,125.315,124.9915,125.2025,15624.0
2019-05-01 13:25:00,178.02,178.03,177.83,177.83,9107.0,125.2166,125.2236,125.0829,125.0829,9107.0
2019-05-01 13:30:00,177.87,178.24,177.87,178.02,20772.0,125.1111,125.3713,125.1111,125.2166,20772.0
2019-05-01 13:35:00,178.01,178.16,178.01,178.06,7346.0,125.2095,125.315,125.2095,125.2447,7346.0
2019-05-01 13:40:00,178.1,178.17,178.0,178.08,14897.0,125.2728,125.3221,125.2025,125.2588,14897.0
2019-05-01 13:45:00,178.12,178.33,178.12,178.32,12896.0,125.2869,125.4346,125.2869,125.4276,12896.0
2019-05-01 13:50:00,178.32,178.39,178.1,178.34,8707.0,125.4276,125.4768,125.2728,125.4417,8707.0
2019-05-01 13:55:00,178.25,178.29,178.05,178.2,9246.0,125.3784,125.4065,125.2377,125.3432,9246.0
2019-05-01 14:00:00,178.21,178.86,178.19,178.7,16487.0,125.3502,125.8074,125.3362,125.6949,16487.0
2019-05-01 14:05:00,178.72,178.93,178.59,178.7,5263.0,125.7089,125.8567,125.6175,125.6949,5263.0
2019-05-01 14:10:00,178.72,178.77,178.44,178.59,9022.0,125.7089,125.7441,125.512,125.6175,9022.0
2019-05-01 14:15:00,178.66,178.88,178.65,178.8,8351.0,125.6667,125.8215,125.6597,125.7652,8351.0
2019-05-01 14:20:00,178.77,178.79,178.36,178.49,13777.0,125.7441,125.7582,125.4557,125.5472,13777.0
2019-05-01 14:25:00,178.49,178.66,178.36,178.36,18460.0,125.5472,125.6667,125.4557,125.4557,18460.0
2019-05-01 14:30:00,178.32,178.32,177.94,178.09,21006.0,125.4276,125.4276,125.1603,125.2658,21006.0
2019-05-01 14:35:00,178.09,178.11,176.24,176.24,83763.0,125.2658,125.2799,123.9646,123.9646,83763.0
2019-05-01 14:40:00,176.19,177.43,176.03,176.8,58000.0,123.9294,124.8016,123.8168,124.3584,58000.0
2019-05-01 14:45:00,176.97,177.49,176.51,177.38,21677.0,124.478,124.8438,124.1545,124.7664,21677.0
2019-05-01 14:50:00,177.33,177.65,177.1,177.4,19117.0,124.7312,124.9563,124.5695,124.7805,19117.0
2019-05-01 14:55:00,177.44,177.55,177.13,177.18,17523.0,124.8086,124.886,124.5906,124.6257,17523.0
2019-05-01 15:00:00,177.18,177.4,176.5,176.8,49826.0,124.6257,124.7805,124.1474,124.3584,49826.0
2019-05-01 15:05:00,176.74,176.92,176.57,176.88,29777.0,124.3162,124.4429,124.1967,124.4147,29777.0
2019-05-01 15:10:00,176.91,177.59,176.8,177.38,69113.0,124.4358,124.9141,124.3584,124.7664,69113.0
2019-05-01 15:15:00,177.36,177.54,177.13,177.52,15175.0,124.7523,124.879,124.5906,124.8649,15175.0
2019-05-01 15:20:00,177.53,177.61,177.21,177.21,20420.0,124.8719,124.9282,124.6468,124.6468,20420.0
2019-05-01 15:25:00,177.26,177.34,177.11,177.26,17299.0,124.682,124.7383,124.5765,124.682,17299.0
2019-05-01 15:30:00,177.24,177.53,177.08,177.35,23992.0,124.6679,124.8719,124.5554,124.7453,23992.0
2019-05-01 15:35:00,177.37,177.73,177.37,177.64,26689.0,124.7594,125.0126,124.7594,124.9493,26689.0
2019-05-01 15:40:00,177.64,177.74,177.37,177.68,27005.0,124.9493,125.0196,124.7594,124.9774,27005.0
2019-05-01 15:45:00,177.7,177.7,177.38,177.64,33366.0,124.9915,124.9915,124.7664,124.9493,33366.0
2019-05-01 15:50:00,177.65,177.75,177.25,177.26,58826.0,124.9563,125.0267,124.675,124.682,58826.0
2019-05-01 15:55:00,177.28,177.77,177.22,177.75,155188.0,124.6961,125.0407,124.6539,125.0267,155188.0
2019-05-02 09:30:00,178.02,179.17,178.02,178.95,21546.0,125.2166,126.0255,125.2166,125.8707,21546.0
2019-05-02 09:35:00,178.85,179.3,178.43,178.43,26304.0,125.8004,126.1169,125.505,125.505,26304.0
2019-05-02 09:40:00,178.5,178.78,178.41,178.47,12107.0,125.5542,125.7511,125.4909,125.5331,12107.0
2019-05-02 09:45:00,178.52,178.73,178.16,178.22,12508.0,125.5683,125.716,125.315,125.3573,12508.0
2019-05-02 09:50:00,178.14,179.11,177.96,178.83,23177.0,125.301,125.9833,125.1744,125.7863,23177.0
2019-05-02 09:55:00,178.72,178.72,178.32,178.43,11712.0,125.7089,125.7089,125.4276,125.505,11712.0
2019-05-02 10:00:00,178.36,178.57,178.21,178.31,20281.0,125.4557,125.6034,125.3502,125.4206,20281.0
2019-05-02 10:05:00,178.34,178.39,177.76,177.76,12090.0,125.4417,125.4768,125.0337,125.0337,12090.0
2019-05-02 10:10:00,177.67,177.95,177.52,177.64,13175.0,124.9704,125.1673,124.8649,124.9493,13175.0
2019-05-02 10:15:00,177.73,178.12,177.57,178.02,7499.0,125.0126,125.2869,124.9001,125.2166,7499.0
2019-05-02 10:20:00,178.03,178.03,177.7,177.98,17472.0,125.2236,125.2236,124.9915,125.1884,17472.0
2019-05-02 10:25:00,178.01,178.01,177.69,177.77,7119.0,125.2095,125.2095,124.9845,125.0407,7119.0
2019-05-02 10:30:00,177.88,177.98,177.65,177.8,9291.0,125.1181,125.1884,124.9563,125.0618,9291.0
2019-05-02 10:35:00,177.88,178.0,177.78,177.89,18272.0,125.1181,125.2025,125.0478,125.1251,18272.0
2019-05-02 10:40:00,177.86,177.87,177.56,177.78,9006.0,125.104,125.1111,124.893,125.0478,9006.0
2019-05-02 10:45:00,177.77,177.93,177.76,177.78,14771.0,125.0407,125.1533,125.0337,125.0478,14771.0
2019-05-02 10:50:00,177.87,178.09,177.78,177.94,6944.0,125.1111,125.2658,125.0478,125.1603,6944.0
2019-05-02 10:55:00,177.94,178.13,177.8,177.8,30042.0,125.1603,125.2939,125.0618,125.0618,30042.0
2019-05-02 11:00:00,177.87,178.03,177.75,177.87,26788.0,125.1111,125.2236,125.0267,125.1111,26788.0
2019-05-02 11:05:00,177.83,178.0,177.44,177.62,64149.0,125.0829,125.2025,124.8086,124.9352,64149.0
2019-05-02 11:10:00,177.65,177.66,177.13,177.34,26642.0,124.9563,124.9634,124.5906,124.7383,26642.0
2019-05-02 11:15:00,177.43,177.52,177.2,177.48,18955.0,124.8016,124.8649,124.6398,124.8367,18955.0
2019-05-02 11:20:00,177.5,177.84,177.38,177.68,21946.0,124.8508,125.09,124.7664,124.9774,21946.0
2019-05-02 11:25:00,177.64,177.82,177.62,177.65,9056.0,124.9493,125.0759,124.9352,124.9563,9056.0
2019-05-02 11:30:00,177.76,177.79,177.17,177.38,10728.0,125.0337,125.0548,124.6187,124.7664,10728.0
2019-05-02 11:35:00,177.33,177.65,177.3,177.65,5841.0,124.7312,124.9563,124.7101,124.9563,5841.0
2019-05-02 11:40:00,177.7,177.94,177.67,177.7,7547.0,124.9915,125.1603,124.9704,124.9915,7547.0
2019-05-02 11:45:00,177.66,177.81,177.49,177.63,13199.0,124.9634,125.0689,124.8438,124.9423,13199.0
2019-05-02 11:50:00,177.6,177.74,177.45,177.59,10350.0,124.9212,125.0196,124.8156,124.9141,10350.0
2019-05-02 11:55:00,177.59,178.1,177.55,178.1,6850.0,124.9141,125.2728,124.886,125.2728,6850.0
2019-05-02 12:00:00,178.02,178.06,177.77,177.89,6269.0,125.2166,125.2447,125.0407,125.1251,6269.0
2019-05-02 12:05:00,177.86,177.89,177.77,177.87,6905.0,125.104,125.1251,125.0407,125.1111,6905.0
2019-05-02 12:10:00,177.79,177.99,177.77,177.84,5386.0,125.0548,125.1955,125.0407,125.09,5386.0
2019-05-02 12:15:00,177.84,178.13,177.78,178.13,6758.0,125.09,125.2939,125.0478,125.2939,6758.0
2019-05-02 12:20:00,178.17,178.36,178.16,178.16,5038.0,125.3221,125.4557,125.315,125.315,5038.0
2019-05-02 12:25:00,178.15,178.19,177.91,178.11,7904.0,125.308,125.3362,125.1392,125.2799,7904.0
2019-05-02 12:30:00,178.08,178.15,177.96,178.06,7037.0,125.2588,125.308,125.1744,125.2447,7037.0
2019-05-02 12:35:00,178.02,178.26,177.98,178.07,5255.0,125.2166,125.3854,125.1884,125.2517,5255.0
2019-05-02 12:40:00,178.11,178.13,177.94,177.95,5981.0,125.2799,125.2939,125.1603,125.1673,5981.0
2019-05-02 12:45:00,177.95,178.18,177.94,178.16,6824.0,125.1673,125.3291,125.1603,125.315,6824.0
2019-05-02 12:50:00,178.19,178.45,178.12,178.44,6108.0,125.3362,125.519,125.2869,125.512,6108.0
2019-05-02 12:55:00,178.44,178.53,178.25,178.34,5134.0,125.512,125.5753,125.3784,125.4417,5134.0
2019-05-02 13:00:00,178.34,178.35,178.1,178.13,8211.0,125.4417,125.4487,125.2728,125.2939,8211.0
2019-05-02 13:05:00,178.11,178.35,178.09,178.35,5176.0,125.2799,125.4487,125.2658,125.4487,5176.0
2019-05-02 13:10:00,178.37,178.46,178.24,178.46,4132.0,125.4628,125.5261,125.3713,125.5261,4132.0
2019-05-02 13:15:00,178.46,178.49,178.31,178.31,5346.0,125.5261,125.5472,125.4206,125.4206,5346.0
2019-05-02 13:20:00,178.32,178.55,178.26,178.26,48344.0,125.4276,125.5894,125.3854,125.3854,48344.0
2019-05-02 13:25:00,178.26,178.26,178.01,178.1,9983.0,125.3854,125.3854,125.2095,125.2728,9983.0
2019-05-02 13:30:00,178.15,178.28,178.13,178.2,6764.0,125.308,125.3995,125.2939,125.3432,6764.0
2019-05-02 13:35:00,178.22,178.34,178.14,178.3,6900.0,125.3573,125.4417,125.301,125.4135,6900.0
2019-05-02 13:40:00,178.39,178.53,178.28,178.31,10051.0,125.4768,125.5753,125.3995,125.4206,10051.0
2019-05-02 13:45:00,178.34,178.48,178.2,178.47,6090.0,125.4417,125.5401,125.3432,125.5331,6090.0
2019-05-02 13:50:00,178.49,178.54,178.42,178.43,5768.0,125.5472,125.5823,125.4979,125.505,5768.0
2019-05-02 13:55:00,178.43,178.5,178.28,178.29,21867.0,125.505,125.5542,125.3995,125.4065,21867.0
2019-05-02 14:00:00,178.28,178.28,178.02,178.05,7613.0,125.3995,125.3995,125.2166,125.2377,7613.0
2019-05-02 14:05:00,178.02,178.02,177.55,177.58,8338.0,125.2166,125.2166,124.886,124.9071,8338.0
2019-05-02 14:10:00,177.59,177.59,177.33,177.56,6441.0,124.9141,124.9141,124.7312,124.893,6441.0
2019-05-02 14:15:00,177.52,177.95,177.37,177.74,26628.0,124.8649,125.1673,124.7594,125.0196,26628.0
2019-05-02 14:20:00,177.7,177.89,177.51,177.89,8348.0,124.9915,125.1251,124.8578,125.1251,8348.0
2019-05-02 14:25:00,177.91,177.99,177.79,177.94,9563.0,125.1392,125.1955,125.0548,125.1603,9563.0
2019-05-02 14:30:00,177.95,178.21,177.94,178.09,9928.0,125.1673,125.3502,125.1603,125.2658,9928.0
2019-05-02 14:35:00,178.05,178.19,177.97,178.06,20178.0,125.2377,125.3362,125.1814,125.2447,20178.0
2019-05-02 14:40:00,178.04,178.04,177.88,177.94,7137.0,125.2306,125.2306,125.1181,125.1603,7137.0
2019-05-02 14:45:00,177.94,178.09,177.84,177.86,7140.0,125.1603,125.2658,125.09,125.104,7140.0
2019-05-02 14:50:00,177.82,178.0,177.7,177.91,14797.0,125.0759,125.2025,124.9915,125.1392,14797.0
2019-05-02 14:55:00,177.94,177.98,177.84,177.88,6482.0,125.1603,125.1884,125.09,125.1181,6482.0
2019-05-02 15:00:00,177.9,178.04,177.9,178.03,8201.0,125.1322,125.2306,125.1322,125.2236,8201.0
2019-05-02 15:05:00,178.04,178.18,177.97,177.99,8091.0,125.2306,125.3291,125.1814,125.1955,8091.0
2019-05-02 15:10:00,177.99,178.03,177.91,177.93,10116.0,125.1955,125.2236,125.1392,125.1533,10116.0
2019-05-02 15:15:00,177.89,177.94,177.79,177.89,5852.0,125.1251,125.1603,125.0548,125.1251,5852.0
2019-05-02 15:20:00,177.89,178.08,177.88,178.05,9145.0,125.1251,125.2588,125.1181,125.2377,9145.0
2019-05-02 15:25:00,178.02,178.14,177.88,177.95,6074.0,125.2166,125.301,125.1181,125.1673,6074.0
2019-05-02 15:30:00,177.91,178.09,177.84,177.84,12577.0,125.1392,125.2658,125.09,125.09,12577.0
2019-05-02 15:35:00,177.83,178.02,177.83,177.87,12578.0,125.0829,125.2166,125.0829,125.1111,12578.0
2019-05-02 15:40:00,177.84,177.9,177.66,177.78,21506.0,125.09,125.1322,124.9634,125.0478,21506.0
2019-05-02 15:45:00,177.75,177.8,177.34,177.49,19395.0,125.0267,125.0618,124.7383,124.8438,19395.0
2019-05-02 15:50:00,177.45,177.49,177.24,177.24,40721.0,124.8156,124.8438,124.6679,124.6679,40721.0
2019-05-02 15:55:00,177.3,177.83,177.05,177.8,175407.0,124.7101,125.0829,124.5343,125.0618,175407.0
2019-05-03 09:30:00,177.64,178.83,177.64,178.63,15602.0,124.9493,125.7863,124.9493,125.6456,15602.0
2019-05-03 09:35:00,178.59,178.83,177.84,177.84,3000.0,125.6175,125.7863,125.09,125.09,3000.0
2019-05-03 09:40:00,178.04,178.1,177.66,177.77,15665.0,125.2306,125.2728,124.9634,125.0407,15665.0
2019-05-03 09:45:00,177.84,178.4,177.84,178.17,6812.0,125.09,125.4839,125.09,125.3221,6812.0
2019-05-03 09:50:00,178.26,178.4,178.03,178.03,30019.0,125.3854,125.4839,125.2236,125.2236,30019.0
2019-05-03 09:55:00,178.14,178.18,177.24,177.38,13365.0,125.301,125.3291,124.6679,124.7664,13365.0
2019-05-03 10:00:00,177.24,177.94,177.24,177.4,11794.0,124.6679,125.1603,124.6679,124.7805,11794.0
2019-05-03 10:05:00,177.42,177.86,177.28,177.86,5900.0,124.7945,125.104,124.6961,125.104,5900.0
2019-05-03 10:10:00,177.9,177.91,177.58,177.86,4212.0,125.1322,125.1392,124.9071,125.104,4212.0
2019-05-03 10:15:00,177.78,177.88,177.3,177.5,46421.0,125.0478,125.1181,124.7101,124.8508,46421.0
2019-05-03 10:20:00,177.45,177.5,177.13,177.14,5236.0,124.8156,124.8508,124.5906,124.5976,5236.0
2019-05-03 10:25:00,177.17,177.17,176.68,176.94,11504.0,124.6187,124.6187,124.274,124.4569,11504.0
2019-05-03 10:30:00,176.93,176.93,176.59,176.66,5307.0,124.4499,124.4499,124.2107,124.26,5307.0
2019-05-03 10:35:00,176.65,177.03,176.65,176.89,14893.0,124.2529,124.5202,124.2529,124.4218,14893.0
2019-05-03 10:40:00,176.86,177.13,176.85,177.1,7365.0,124.4006,124.5906,124.3936,124.5695,7365.0
2019-05-03 10:45:00,177.18,177.38,177.18,177.26,3616.0,124.6257,124.7664,124.6257,124.682,3616.0
2019-05-03 10:50:00,177.33,177.52,177.29,177.47,7102.0,124.7312,124.8649,124.7031,124.8297,7102.0
2019-05-03 10:55:00,177.47,177.52,177.4,177.47,6381.0,124.8297,124.8649,124.7805,124.8297,6381.0
2019-05-03 11:00:00,177.46,177.76,177.45,177.72,3900.0,124.8227,125.0337,124.8156,125.0056,3900.0
2019-05-03 11:05:00,177.66,177.66,177.48,177.48,2741.0,124.9634,124.9634,124.8367,124.8367,2741.0
2019-05-03 11:10:00,177.58,177.61,177.49,177.5,1609.0,124.9071,124.9282,124.8438,124.8508,1609.0
2019-05-03 11:15:00,177.47,177.48,176.96,176.96,2855.0,124.8297,124.8367,124.471,124.471,2855.0
2019-05-03 11:20:00,176.98,177.2,176.97,177.14,5601.0,124.4851,124.6398,124.478,124.5976,5601.0
2019-05-03 11:25:00,177.17,177.51,177.14,177.46,5490.0,124.6187,124.8578,124.5976,124.8227,5490.0
2019-05-03 11:30:00,177.51,177.67,177.4,177.6,4666.0,124.8578,124.9704,124.7805,124.9212,4666.0
2019-05-03 11:35:00,177.59,177.59,177.49,177.5,2445.0,124.9141,124.9141,124.8438,124.8508,2445.0
2019-05-03 11:40:00,177.54,177.87,177.54,177.87,3500.0,124.879,125.1111,124.879,125.1111,3500.0
2019-05-03 11:45:00,177.86,177.86,177.78,177.78,900.0,125.104,125.104,125.0478,125.0478,900.0
2019-05-03 11:50:00,177.84,178.0,177.76,177.95,3000.0,125.09,125.2025,125.0337,125.1673,3000.0
2019-05-03 11:55:00,177.99,178.31,177.9,178.31,6515.0,125.1955,125.4206,125.1322,125.4206,6515.0
2019-05-03 12:00:00,178.36,178.74,178.36,178.74,2926.0,125.4557,125.723,125.4557,125.723,2926.0
2019-05-03 12:05:00,178.7,178.73,178.52,178.52,4566.0,125.6949,125.716,125.5683,125.5683,4566.0
2019-05-03 12:10:00,178.53,178.54,178.31,178.53,4516.0,125.5753,125.5823,125.4206,125.5753,4516.0
2019-05-03 12:15:00,178.5,178.61,178.38,178.45,4610.0,125.5542,125.6316,125.4698,125.519,4610.0
2019-05-03 12:20:00,178.54,178.54,178.35,178.4,2385.0,125.5823,125.5823,125.4487,125.4839,2385.0
2019-05-03 12:25:00,178.4,178.44,178.25,178.34,5944.0,125.4839,125.512,125.3784,125.4417,5944.0
2019-05-03 12:30:00,178.35,178.52,178.35,178.51,4413.0,125.4487,125.5683,125.4487,125.5612,4413.0
2019-05-03 12:35:00,178.53,178.61,178.26,178.34,4013.0,125.5753,125.6316,125.3854,125.4417,4013.0
2019-05-03 12:40:00,178.34,178.53,178.34,178.48,2967.0,125.4417,125.5753,125.4417,125.5401,2967.0
2019-05-03 12:45:00,178.48,178.48,178.34,178.41,12503.0,125.5401,125.5401,125.4417,125.4909,12503.0
2019-05-03 12:50:00,178.43,178.52,178.14,178.22,4013.0,125.505,125.5683,125.301,125.3573,4013.0
2019-05-03 12:55:00,178.22,178.36,178.16,178.24,2826.0,125.3573,125.4557,125.315,125.3713,2826.0
2019-05-03 13:00:00,178.25,178.42,178.24,178.39,4300.0,125.3784,125.4979,125.3713,125.4768,4300.0
2019-05-03 13:05:00,178.42,178.77,178.37,178.77,32084.0,125.4979,125.7441,125.4628,125.7441,32084.0
2019-05-03 13:10:00,178.76,178.93,178.71,178.84,6720.0,125.7371,125.8567,125.7019,125.7934,6720.0
2019-05-03 13:15:00,178.81,178.92,178.75,178.89,5186.0,125.7722,125.8496,125.73,125.8285,5186.0
2019-05-03 13:20:00,178.91,179.09,178.9,179.08,46896.0,125.8426,125.9692,125.8356,125.9622,46896.0
2019-05-03 13:25:00,179.1,179.52,179.08,179.42,25037.0,125.9762,126.2717,125.9622,126.2013,25037.0
2019-05-03 13:30:00,179.36,179.78,179.36,179.61,11081.0,126.1591,126.4545,126.1591,126.335,11081.0
2019-05-03 13:35:00,179.66,179.75,179.35,179.75,13391.0,126.3701,126.4334,126.1521,126.4334,13391.0
2019-05-03 13:40:00,179.75,179.75,179.46,179.51,8629.0,126.4334,126.4334,126.2294,126.2646,8629.0
2019-05-03 13:45:00,179.48,179.59,179.36,179.59,6938.0,126.2435,126.3209,126.1591,126.3209,6938.0
2019-05-03 13:50:00,179.52,179.56,179.24,179.24,2876.0,126.2717,126.2998,126.0747,126.0747,2876.0
2019-05-03 13:55:00,179.12,179.23,179.02,179.08,5319.0,125.9903,126.0677,125.92,125.9622,5319.0
2019-05-03 14:00:00,179.06,179.37,179.05,179.37,5403.0,125.9481,126.1661,125.9411,126.1661,5403.0
2019-05-03 14:05:00,179.4,179.44,179.18,179.23,2696.0,126.1872,126.2154,126.0325,126.0677,2696.0
2019-05-03 14:10:00,179.28,179.29,179.14,179.28,23148.0,126.1028,126.1099,126.0044,126.1028,23148.0
2019-05-03 14:15:00,179.24,179.26,179.16,179.21,2406.0,126.0747,126.0888,126.0184,126.0536,2406.0
2019-05-03 14:20:00,179.21,179.43,179.15,179.39,4460.0,126.0536,126.2083,126.0114,126.1802,4460.0
2019-05-03 14:25:00,179.38,179.5,179.38,179.5,5347.0,126.1732,126.2576,126.1732,126.2576,5347.0
2019-05-03 14:30:00,179.49,179.53,179.41,179.47,3232.0,126.2506,126.2787,126.1943,126.2365,3232.0
2019-05-03 14:35:00,179.45,179.58,179.41,179.57,6367.0,126.2224,126.3139,126.1943,126.3068,6367.0
2019-05-03 14:40:00,179.56,179.64,179.54,179.54,5262.0,126.2998,126.3561,126.2857,126.2857,5262.0
2019-05-03 14:45:00,179.55,179.76,179.55,179.76,4963.0,126.2928,126.4405,126.2928,126.4405,4963.0
2019-05-03 14:50:00,179.74,179.74,179.49,179.55,4570.0,126.4264,126.4264,126.2506,126.2928,4570.0
2019-05-03 14:55:00,179.54,179.82,179.54,179.78,6526.0,126.2857,126.4827,126.2857,126.4545,6526.0
2019-05-03 15:00:00,179.73,179.88,179.7,179.88,14313.0,126.4194,126.5249,126.3983,126.5249,14313.0
2019-05-03 15:05:00,179.89,180.03,179.85,180.03,16281.0,126.5319,126.6304,126.5038,126.6304,16281.0
2019-05-03 15:10:00,179.98,180.01,179.95,179.95,8887.0,126.5952,126.6163,126.5741,126.5741,8887.0
2019-05-03 15:15:00,179.96,180.04,179.76,179.99,15696.0,126.5811,126.6374,126.4405,126.6022,15696.0
2019-05-03 15:20:00,179.93,180.06,179.88,179.94,5225.0,126.56,126.6515,126.5249,126.5671,5225.0
2019-05-03 15:25:00,179.94,180.04,179.85,180.01,10250.0,126.5671,126.6374,126.5038,126.6163,10250.0
2019-05-03 15:30:00,179.9,179.94,179.84,179.87,12423.0,126.5389,126.5671,126.4967,126.5178,12423.0
2019-05-03 15:35:00,179.86,179.88,179.72,179.79,13421.0,126.5108,126.5249,126.4123,126.4616,13421.0
2019-05-03 15:40:00,179.78,179.8,179.63,179.74,13741.0,126.4545,126.4686,126.349,126.4264,13741.0
2019-05-03 15:45:00,179.73,179.77,179.58,179.73,11007.0,126.4194,126.4475,126.3139,126.4194,11007.0
2019-05-03 15:50:00,179.7,179.75,179.31,179.31,19253.0,126.3983,126.4334,126.1239,126.1239,19253.0
2019-05-03 15:55:00,179.34,179.59,179.34,179.45,74872.0,126.145,126.3209,126.145,126.2224,74872.0
2019-05-06 09:30:00,178.59,179.09,177.32,178.86,17978.0,125.6175,125.9692,124.7242,125.8074,17978.0
2019-05-06 09:35:00,178.99,178.99,177.9,178.06,4010.0,125.8989,125.8989,125.1322,125.2447,4010.0
2019-05-06 09:40:00,178.31,178.43,177.95,178.08,7913.0,125.4206,125.505,125.1673,125.2588,7913.0
2019-05-06 09:45:00,178.21,178.35,177.46,177.66,31543.0,125.3502,125.4487,124.8227,124.9634,31543.0
2019-05-06 09:50:00,177.65,178.57,177.64,178.44,10541.0,124.9563,125.6034,124.9493,125.512,10541.0
2019-05-06 09:55:00,178.48,178.7,178.44,178.49,3604.0,125.5401,125.6949,125.512,125.5472,3604.0
2019-05-06 10:00:00,178.51,178.52,178.08,178.41,4979.0,125.5612,125.5683,125.2588,125.4909,4979.0
2019-05-06 10:05:00,178.42,178.42,177.86,178.01,7027.0,125.4979,125.4979,125.104,125.2095,7027.0
2019-05-06 10:10:00,178.0,178.16,177.47,177.63,5800.0,125.2025,125.315,124.8297,124.9423,5800.0
2019-05-06 10:15:00,177.62,177.67,177.56,177.61,3212.0,124.9352,124.9704,124.893,124.9282,3212.0
2019-05-06 10:20:00,177.69,178.0,177.51,177.68,7205.0,124.9845,125.2025,124.8578,124.9774,7205.0
2019-05-06 10:25:00,177.74,178.0,177.74,177.99,6130.0,125.0196,125.2025,125.0196,125.1955,6130.0
2019-05-06 10:30:00,177.89,177.89,177.41,177.59,8621.0,125.1251,125.1251,124.7875,124.9141,8621.0
2019-05-06 10:35:00,177.68,177.69,177.4,177.51,10344.0,124.9774,124.9845,124.7805,124.8578,10344.0
2019-05-06 10:40:00,177.52,177.76,177.52,177.54,14713.0,124.8649,125.0337,124.8649,124.879,14713.0
2019-05-06 10:45:00,177.61,178.36,177.61,178.36,6139.0,124.9282,125.4557,124.9282,125.4557,6139.0
2019-05-06 10:50:00,178.39,178.53,178.13,178.32,5147.0,125.4768,125.5753,125.2939,125.4276,5147.0
2019-05-06 10:55:00,178.31,178.31,178.0,178.08,3100.0,125.4206,125.4206,125.2025,125.2588,3100.0
2019-05-06 11:00:00,178.02,178.07,177.81,177.95,6102.0,125.2166,125.2517,125.0689,125.1673,6102.0
2019-05-06 11:05:00,177.85,178.14,177.73,178.14,4931.0,125.097,125.301,125.0126,125.301,4931.0
2019-05-06 11:10:00,178.15,178.23,178.0,178.13,3139.0,125.308,125.3643,125.2025,125.2939,3139.0
2019-05-06 11:15:00,178.14,178.27,178.04,178.27,4770.0,125.301,125.3924,125.2306,125.3924,4770.0
2019-05-06 11:20:00,178.3,178.35,177.96,178.0,9229.0,125.4135,125.4487,125.1744,125.2025,9229.0
2019-05-06 11:25:00,178.04,178.22,177.86,177.97,2434.0,125.2306,125.3573,125.104,125.1814,2434.0
2019-05-06 11:30:00,178.12,178.17,177.86,178.05,5511.0,125.2869,125.3221,125.104,125.2377,5511.0
2019-05-06 11:35:00,178.1,178.16,177.94,178.05,2076.0,125.2728,125.315,125.1603,125.2377,2076.0
2019-05-06 11:40:00,178.02,178.2,177.99,178.15,2300.0,125.2166,125.3432,125.1955,125.308,2300.0
2019-05-06 11:45:00,178.16,178.24,178.05,178.22,4794.0,125.315,125.3713,125.2377,125.3573,4794.0
2019-05-06 11:50:00,178.09,178.25,178.08,178.08,1981.0,125.2658,125.3784,125.2588,125.2588,1981.0
2019-05-06 11:55:00,178.19,178.35,178.16,178.18,4250.0,125.3362,125.4487,125.315,125.3291,4250.0
2019-05-06 12:00:00,178.19,178.19,177.94,177.99,3400.0,125.3362,125.3362,125.1603,125.1955,3400.0
2019-05-06 12:05:00,178.02,178.15,178.01,178.15,3979.0,125.2166,125.308,125.2095,125.308,3979.0
2019-05-06 12:10:00,178.09,178.13,177.99,178.13,2200.0,125.2658,125.2939,125.1955,125.2939,2200.0
2019-05-06 12:15:00,178.2,178.26,178.05,178.26,2731.0,125.3432,125.3854,125.2377,125.3854,2731.0
2019-05-06 12:20:00,178.26,178.32,178.14,178.23,2900.0,125.3854,125.4276,125.301,125.3643,2900.0
2019-05-06 12:25:00,178.28,178.54,178.27,178.46,2725.0,125.3995,125.5823,125.3924,125.5261,2725.0
2019-05-06 12:30:00,178.55,178.65,178.45,178.45,2005.0,125.5894,125.6597,125.519,125.519,2005.0
2019-05-06 12:35:00,178.51,178.55,178.41,178.41,3043.0,125.5612,125.5894,125.4909,125.4909,3043.0
2019-05-06 12:40:00,178.45,178.45,178.03,178.07,12642.0,125.519,125.519,125.2236,125.2517,12642.0
2019-05-06 12:45:00,178.07,178.29,178.05,178.24,7440.0,125.2517,125.4065,125.2377,125.3713,7440.0
2019-05-06 12:50:00,178.26,178.39,178.23,178.34,5365.0,125.3854,125.4768,125.3643,125.4417,5365.0
2019-05-06 12:55:00,178.35,178.55,178.35,178.47,2215.0,125.4487,125.5894,125.4487,125.5331,2215.0
2019-05-06 13:00:00,178.52,178.52,178.35,178.35,3000.0,125.5683,125.5683,125.4487,125.4487,3000.0
2019-05-06 13:05:00,178.37,178.48,178.34,178.36,2300.0,125.4628,125.5401,125.4417,125.4557,2300.0
2019-05-06 13:10:00,178.43,178.44,178.34,178.34,1841.0,125.505,125.512,125.4417,125.4417,1841.0
2019-05-06 13:15:00,178.37,178.41,178.31,178.38,1600.0,125.4628,125.4909,125.4206,125.4698,1600.0
2019-05-06 13:20:00,178.43,178.52,178.41,178.49,4118.0,125.505,125.5683,125.4909,125.5472,4118.0
2019-05-06 13:25:00,178.49,178.57,178.27,178.32,6841.0,125.5472,125.6034,125.3924,125.4276,6841.0
2019-05-06 13:30:00,178.28,178.28,177.8,177.87,17186.0,125.3995,125.3995,125.0618,125.1111,17186.0
2019-05-06 13:35:00,177.79,177.81,177.48,177.63,8981.0,125.0548,125.0689,124.8367,124.9423,8981.0
2019-05-06 13:40:00,177.65,177.65,177.43,177.53,10029.0,124.9563,124.9563,124.8016,124.8719,10029.0
2019-05-06 13:45:00,177.58,177.73,177.53,177.68,5630.0,124.9071,125.0126,124.8719,124.9774,5630.0
2019-05-06 13:50:00,177.74,177.79,177.54,177.77,3538.0,125.0196,125.0548,124.879,125.0407,3538.0
2019-05-06 13:55:00,177.79,177.8,177.72,177.76,2627.0,125.0548,125.0618,125.0056,125.0337,2627.0
2019-05-06 14:00:00,177.75,177.9,177.74,177.74,5301.0,125.0267,125.1322,125.0196,125.0196,5301.0
2019-05-06 14:05:00,177.71,177.8,177.68,177.73,4233.0,124.9985,125.0618,124.9774,125.0126,4233.0
2019-05-06 14:10:00,177.75,177.75,177.66,177.69,1672.0,125.0267,125.0267,124.9634,124.9845,1672.0
2019-05-06 14:15:00,177.68,177.74,177.62,177.69,4784.0,124.9774,125.0196,124.9352,124.9845,4784.0
2019-05-06 14:20:00,177.71,177.74,177.52,177.55,3232.0,124.9985,125.0196,124.8649,124.886,3232.0
2019-05-06 14:25:00,177.53,177.64,177.5,177.54,2752.0,124.8719,124.9493,124.8508,124.879,2752.0
2019-05-06 14:30:00,177.58,177.62,177.48,177.56,7920.0,124.9071,124.9352,124.8367,124.893,7920.0
2019-05-06 14:35:00,177.55,177.58,177.5,177.52,5800.0,124.886,124.9071,124.8508,124.8649,5800.0
2019-05-06 14:40:00,177.52,177.58,177.47,177.5,3115.0,124.8649,124.9071,124.8297,124.8508,3115.0
2019-05-06 14:45:00,177.56,178.22,177.55,178.16,26334.0,124.893,125.3573,124.886,125.315,26334.0
2019-05-06 14:50:00,178.2,178.3,178.19,178.3,5006.0,125.3432,125.4135,125.3362,125.4135,5006.0
2019-05-06 14:55:00,178.3,178.37,178.23,178.34,10422.0,125.4135,125.4628,125.3643,125.4417,10422.0
2019-05-06 15:00:00,178.32,178.51,178.32,178.49,4529.0,125.4276,125.5612,125.4276,125.5472,4529.0
2019-05-06 15:05:00,178.49,178.59,178.49,178.56,5256.0,125.5472,125.6175,125.5472,125.5964,5256.0
2019-05-06 15:10:00,178.48,178.58,178.47,178.55,4611.0,125.5401,125.6105,125.5331,125.5894,4611.0
2019-05-06 15:15:00,178.59,178.78,178.59,178.74,3662.0,125.6175,125.7511,125.6175,125.723,3662.0
2019-05-06 15:20:00,178.72,178.73,178.54,178.73,4986.0,125.7089,125.716,125.5823,125.716,4986.0
2019-05-06 15:25:00,178.76,178.83,178.69,178.73,4467.0,125.7371,125.7863,125.6878,125.716,4467.0
2019-05-06 15:30:00,178.76,178.83,178.62,178.74,6526.0,125.7371,125.7863,125.6386,125.723,6526.0
2019-05-06 15:35:00,178.78,178.86,178.77,178.77,6495.0,125.7511,125.8074,125.7441,125.7441,6495.0
2019-05-06 15:40:00,178.81,178.85,178.56,178.63,16718.0,125.7722,125.8004,125.5964,125.6456,16718.0
2019-05-06 15:45:00,178.6,178.63,178.49,178.63,11100.0,125.6245,125.6456,125.5472,125.6456,11100.0
2019-05-06 15:50:00,178.6,178.68,178.49,178.49,14633.0,125.6245,125.6808,125.5472,125.5472,14633.0
2019-05-06 15:55:00,178.46,178.49,177.99,178.12,52589.0,125.5261,125.5472,125.1955,125.2869,52589.0
2019-05-07 09:30:00,177.66,178.01,177.41,177.76,16710.0,124.9634,125.2095,124.7875,125.0337,16710.0
2019-05-07 09:35:00,177.91,178.71,177.91,178.49,9792.0,125.1392,125.7019,125.1392,125.5472,9792.0
2019-05-07 09:40:00,178.35,178.48,177.9,178.14,6984.0,125.4487,125.5401,125.1322,125.301,6984.0
2019-05-07 09:45:00,178.07,178.11,177.15,177.47,14864.0,125.2517,125.2799,124.6046,124.8297,14864.0
2019-05-07 09:50:00,177.59,177.94,177.41,177.83,10297.0,124.9141,125.1603,124.7875,125.0829,10297.0
2019-05-07 09:55:00,177.91,178.15,177.8,177.86,7270.0,125.1392,125.308,125.0618,125.104,7270.0
2019-05-07 10:00:00,177.8,177.9,177.14,177.2,15111.0,125.0618,125.1322,124.5976,124.6398,15111.0
2019-05-07 10:05:00,177.06,177.07,176.75,176.91,5001.0,124.5413,124.5484,124.3233,124.4358,5001.0
2019-05-07 10:10:00,176.91,177.52,176.86,177.38,7822.0,124.4358,124.8649,124.4006,124.7664,7822.0
2019-05-07 10:15:00,177.45,177.48,176.75,176.76,15808.0,124.8156,124.8367,124.3233,124.3303,15808.0
2019-05-07 10:20:00,176.74,176.8,176.38,176.58,8751.0,124.3162,124.3584,124.063,124.2037,8751.0
2019-05-07 10:25:00,176.58,177.03,176.5,177.03,11124.0,124.2037,124.5202,124.1474,124.5202,11124.0
2019-05-07 10:30:00,177.06,177.06,176.66,176.71,4301.0,124.5413,124.5413,124.26,124.2951,4301.0
2019-05-07 10:35:00,176.77,176.92,176.57,176.57,4434.0,124.3373,124.4429,124.1967,124.1967,4434.0
2019-05-07 10:40:00,176.61,176.7,176.08,176.08,5435.0,124.2248,124.2881,123.852,123.852,5435.0
2019-05-07 10:45:00,176.08,176.57,176.08,176.45,5170.0,123.852,124.1967,123.852,124.1123,5170.0
2019-05-07 10:50:00,176.6,176.9,176.6,176.73,8896.0,124.2178,124.4288,124.2178,124.3092,8896.0
2019-05-07 10:55:00,176.78,177.13,176.75,176.96,9016.0,124.3444,124.5906,124.3233,124.471,9016.0
2019-05-07 11:00:00,176.88,177.24,176.74,177.15,13695.0,124.4147,124.6679,124.3162,124.6046,13695.0
2019-05-07 11:05:00,177.1,177.32,177.1,177.26,2390.0,124.5695,124.7242,124.5695,124.682,2390.0
2019-05-07 11:10:00,177.27,177.27,176.98,177.02,8395.0,124.689,124.689,124.4851,124.5132,8395.0
2019-05-07 11:15:00,177.03,177.13,176.64,176.72,8336.0,124.5202,124.5906,124.2459,124.3022,8336.0
2019-05-07 11:20:00,176.69,176.69,176.25,176.33,8959.0,124.2811,124.2811,123.9716,124.0279,8959.0
2019-05-07 11:25:00,176.19,176.19,175.92,176.11,25701.0,123.9294,123.9294,123.7395,123.8731,25701.0
2019-05-07 11:30:00,176.11,176.25,175.99,176.04,14671.0,123.8731,123.9716,123.7887,123.8239,14671.0
2019-05-07 11:35:00,176.08,176.08,175.64,175.83,5136.0,123.852,123.852,123.5425,123.6762,5136.0
2019-05-07 11:40:00,175.81,175.88,175.5,175.5,5568.0,123.6621,123.7113,123.444,123.444,5568.0
2019-05-07 11:45:00,175.48,175.55,175.15,175.39,7145.0,123.43,123.4792,123.1979,123.3667,7145.0
2019-05-07 11:50:00,175.29,175.32,175.02,175.26,6723.0,123.2963,123.3174,123.1064,123.2752,6723.0
2019-05-07 11:55:00,175.22,175.22,174.85,175.05,6153.0,123.2471,123.2471,122.9868,123.1275,6153.0
2019-05-07 12:00:00,175.01,175.25,174.86,175.25,5837.0,123.0994,123.2682,122.9939,123.2682,5837.0
2019-05-07 12:05:00,175.28,175.45,175.19,175.2,7880.0,123.2893,123.4089,123.226,123.233,7880.0
2019-05-07 12:10:00,175.2,175.32,175.19,175.22,5737.0,123.233,123.3174,123.226,123.2471,5737.0
2019-05-07 12:15:00,175.27,175.35,175.21,175.3,20094.0,123.2823,123.3385,123.2401,123.3034,20094.0
2019-05-07 12:20:00,175.29,175.34,175.23,175.3,16566.0,123.2963,123.3315,123.2541,123.3034,16566.0
2019-05-07 12:25:00,175.31,175.63,175.27,175.39,32018.0,123.3104,123.5355,123.2823,123.3667,32018.0
2019-05-07 12:30:00,175.36,175.44,175.2,175.22,24365.0,123.3456,123.4018,123.233,123.2471,24365.0
2019-05-07 12:35:00,175.23,175.42,175.21,175.42,16872.0,123.2541,123.3878,123.2401,123.3878,16872.0
2019-05-07 12:40:00,175.35,175.39,175.26,175.31,10642.0,123.3385,123.3667,123.2752,123.3104,10642.0
2019-05-07 12:45:00,175.31,175.84,175.27,175.34,21618.0,123.3104,123.6832,123.2823,123.3315,21618.0
2019-05-07 12:50:00,175.4,175.79,175.4,175.63,5851.0,123.3737,123.648,123.3737,123.5355,5851.0
2019-05-07 12:55:00,175.55,175.74,175.48,175.48,7140.0,123.4792,123.6129,123.43,123.43,7140.0
2019-05-07 13:00:00,175.53,175.57,175.22,175.22,3325.0,123.4651,123.4933,123.2471,123.2471,3325.0
2019-05-07 13:05:00,175.17,175.34,175.1,175.14,4501.0,123.2119,123.3315,123.1627,123.1908,4501.0
2019-05-07 13:10:00,175.09,175.09,174.84,175.04,6140.0,123.1557,123.1557,122.9798,123.1205,6140.0
2019-05-07 13:15:00,174.99,174.99,174.74,174.9,3688.0,123.0853,123.0853,122.9095,123.022,3688.0
2019-05-07 13:20:00,174.88,174.92,174.74,174.79,6023.0,123.0079,123.0361,122.9095,122.9446,6023.0
2019-05-07 13:25:00,174.7,174.71,174.34,174.37,6818.0,122.8813,122.8884,122.6281,122.6492,6818.0
2019-05-07 13:30:00,174.33,174.56,174.29,174.56,7088.0,122.6211,122.7829,122.5929,122.7829,7088.0
2019-05-07 13:35:00,174.53,174.58,174.36,174.57,17658.0,122.7618,122.7969,122.6422,122.7899,17658.0
2019-05-07 13:40:00,174.57,174.58,174.35,174.43,9070.0,122.7899,122.7969,122.6352,122.6914,9070.0
2019-05-07 13:45:00,174.46,174.68,174.42,174.63,6755.0,122.7125,122.8673,122.6844,122.8321,6755.0
2019-05-07 13:50:00,174.64,174.8,174.63,174.79,6120.0,122.8391,122.9517,122.8321,122.9446,6120.0
2019-05-07 13:55:00,174.78,174.96,174.71,174.72,9437.0,122.9376,123.0642,122.8884,122.8954,9437.0
2019-05-07 14:00:00,174.66,174.8,174.64,174.68,7726.0,122.8532,122.9517,122.8391,122.8673,7726.0
2019-05-07 14:05:00,174.67,174.99,174.63,174.82,7987.0,122.8602,123.0853,122.8321,122.9657,7987.0
2019-05-07 14:10:00,174.8,174.85,174.31,174.56,9094.0,122.9517,122.9868,122.607,122.7829,9094.0
2019-05-07 14:15:00,174.52,174.53,174.08,174.15,14976.0,122.7547,122.7618,122.4452,122.4945,14976.0
2019-05-07 14:20:00,174.15,174.27,173.84,173.84,14727.0,122.4945,122.5789,122.2764,122.2764,14727.0
2019-05-07 14:25:00,173.75,173.76,172.88,173.42,23159.0,122.2131,122.2202,121.6012,121.981,23159.0
2019-05-07 14:30:00,173.46,173.5,173.12,173.12,6247.0,122.0091,122.0373,121.77,121.77,6247.0
2019-05-07 14:35:00,173.27,173.37,173.15,173.31,6452.0,121.8755,121.9458,121.7911,121.9036,6452.0
2019-05-07 14:40:00,173.32,173.47,173.05,173.06,5300.0,121.9107,122.0162,121.7208,121.7278,5300.0
2019-05-07 14:45:00,173.0,173.03,172.79,172.79,6667.0,121.6856,121.7067,121.5379,121.5379,6667.0
2019-05-07 14:50:00,172.8,173.1,172.77,173.1,5302.0,121.5449,121.7559,121.5238,121.7559,5302.0
2019-05-07 14:55:00,173.06,173.17,173.0,173.11,8980.0,121.7278,121.8052,121.6856,121.763,8980.0
2019-05-07 15:00:00,173.11,173.17,172.94,173.1,22537.0,121.763,121.8052,121.6434,121.7559,22537.0
2019-05-07 15:05:00,173.23,173.34,172.96,173.29,12933.0,121.8474,121.9247,121.6574,121.8896,12933.0
2019-05-07 15:10:00,173.26,173.46,173.21,173.29,15815.0,121.8685,122.0091,121.8333,121.8896,15815.0
2019-05-07 15:15:00,173.35,173.47,173.21,173.45,10081.0,121.9318,122.0162,121.8333,122.0021,10081.0
2019-05-07 15:20:00,173.5,173.71,173.39,173.5,18821.0,122.0373,122.185,121.9599,122.0373,18821.0
2019-05-07 15:25:00,173.53,173.58,173.3,173.34,11853.0,122.0584,122.0935,121.8966,121.9247,11853.0
2019-05-07 15:30:00,173.3,173.33,173.01,173.24,48379.0,121.8966,121.9177,121.6926,121.8544,48379.0
2019-05-07 15:35:00,173.19,173.19,172.62,172.84,62778.0,121.8192,121.8192,121.4183,121.573,62778.0
2019-05-07 15:40:00,172.84,173.87,172.84,173.84,20919.0,121.573,122.2975,121.573,122.2764,20919.0
2019-05-07 15:45:00,173.87,173.96,173.61,173.88,23961.0,122.2975,122.3608,122.1146,122.3046,23961.0
2019-05-07 15:50:00,173.88,174.33,173.82,174.14,41357.0,122.3046,122.6211,122.2624,122.4874,41357.0
2019-05-07 15:55:00,174.16,174.48,173.97,174.08,123781.0,122.5015,122.7266,122.3679,122.4452,123781.0
2019-05-08 09:30:00,173.82,174.65,173.62,174.65,17433.0,122.2624,122.8462,122.1217,122.8462,17433.0
2019-05-08 09:35:00,174.68,175.5,174.3,174.39,17822.0,122.8673,123.444,122.6,122.6633,17822.0
2019-05-08 09:40:00,174.36,174.66,173.97,174.15,15343.0,122.6422,122.8532,122.3679,122.4945,15343.0
2019-05-08 09:45:00,174.16,174.25,173.64,173.65,18406.0,122.5015,122.5648,122.1357,122.1428,18406.0
2019-05-08 09:50:00,173.47,174.06,173.4,173.82,11251.0,122.0162,122.4312,121.9669,122.2624,11251.0
2019-05-08 09:55:00,173.97,174.53,173.84,174.15,6624.0,122.3679,122.7618,122.2764,122.4945,6624.0
2019-05-08 10:00:00,174.24,174.34,173.97,174.13,3255.0,122.5578,122.6281,122.3679,122.4804,3255.0
2019-05-08 10:05:00,174.0,174.19,173.96,174.08,2069.0,122.389,122.5226,122.3608,122.4452,2069.0
2019-05-08 10:10:00,173.98,174.26,173.97,174.24,4189.0,122.3749,122.5718,122.3679,122.5578,4189.0
2019-05-08 10:15:00,174.38,174.42,174.22,174.33,6513.0,122.6563,122.6844,122.5437,122.6211,6513.0
2019-05-08 10:20:00,174.32,174.34,174.02,174.06,6331.0,122.6141,122.6281,122.403,122.4312,6331.0
2019-05-08 10:25:00,174.06,174.06,173.72,173.72,6808.0,122.4312,122.4312,122.192,122.192,6808.0
2019-05-08 10:30:00,173.72,174.17,173.72,174.17,18457.0,122.192,122.5085,122.192,122.5085,18457.0
2019-05-08 10:35:00,174.12,174.15,173.74,173.74,13568.0,122.4734,122.4945,122.2061,122.2061,13568.0
2019-05-08 10:40:00,173.73,173.78,173.69,173.77,5229.0,122.1991,122.2342,122.1709,122.2272,5229.0
2019-05-08 10:45:00,173.77,173.79,173.51,173.51,6898.0,122.2272,122.2413,122.0443,122.0443,6898.0
2019-05-08 10:50:00,173.57,173.73,173.52,173.58,8252.0,122.0865,122.1991,122.0513,122.0935,8252.0
2019-05-08 10:55:00,173.59,173.72,173.45,173.65,14289.0,122.1006,122.192,122.0021,122.1428,14289.0
2019-05-08 11:00:00,173.63,174.24,173.55,173.88,17494.0,122.1287,122.5578,122.0724,122.3046,17494.0
2019-05-08 11:05:00,173.87,174.04,173.65,173.65,7508.0,122.2975,122.4171,122.1428,122.1428,7508.0
2019-05-08 11:10:00,173.66,173.73,173.46,173.46,7985.0,122.1498,122.1991,122.0091,122.0091,7985.0
2019-05-08 11:15:00,173.68,173.68,173.38,173.44,8964.0,122.1639,122.1639,121.9529,121.9951,8964.0
2019-05-08 11:20:00,173.52,173.52,173.11,173.16,17227.0,122.0513,122.0513,121.763,121.7981,17227.0
2019-05-08 11:25:00,173.16,173.91,173.16,173.88,5338.0,121.7981,122.3257,121.7981,122.3046,5338.0
2019-05-08 11:30:00,173.84,173.98,173.24,173.56,8930.0,122.2764,122.3749,121.8544,122.0795,8930.0
2019-05-08 11:35:00,173.63,173.63,173.29,173.31,3331.0,122.1287,122.1287,121.8896,121.9036,3331.0
2019-05-08 11:40:00,173.31,173.43,173.21,173.27,2403.0,121.9036,121.988,121.8333,121.8755,2403.0
2019-05-08 11:45:00,173.2,173.51,173.14,173.44,3760.0,121.8263,122.0443,121.7841,121.9951,3760.0
2019-05-08 11:50:00,173.39,173.39,173.12,173.39,3333.0,121.9599,121.9599,121.77,121.9599,3333.0
2019-05-08 11:55:00,173.41,173.45,173.22,173.29,3960.0,121.974,122.0021,121.8403,121.8896,3960.0
2019-05-08 12:00:00,173.22,173.32,172.84,173.05,16110.0,121.8403,121.9107,121.573,121.7208,16110.0
2019-05-08 12:05:00,173.08,173.27,173.05,173.22,3520.0,121.7419,121.8755,121.7208,121.8403,3520.0
2019-05-08 12:10:00,173.25,173.5,173.21,173.29,8295.0,121.8614,122.0373,121.8333,121.8896,8295.0
2019-05-08 12:15:00,173.37,173.82,173.37,173.78,8350.0,121.9458,122.2624,121.9458,122.2342,8350.0
2019-05-08 12:20:00,173.76,173.78,173.51,173.51,9585.0,122.2202,122.2342,122.0443,122.0443,9585.0
2019-05-08 12:25:00,173.51,173.64,173.39,173.64,4600.0,122.0443,122.1357,121.9599,122.1357,4600.0
2019-05-08 12:30:00,173.63,173.85,173.62,173.85,3237.0,122.1287,122.2835,122.1217,122.2835,3237.0
2019-05-08 12:35:00,173.8,173.84,173.74,173.79,2200.0,122.2483,122.2764,122.2061,122.2413,2200.0
2019-05-08 12:40:00,173.75,173.89,173.7,173.89,5486.0,122.2131,122.3116,122.178,122.3116,5486.0
2019-05-08 12:45:00,173.91,173.95,173.71,173.75,3599.0,122.3257,122.3538,122.185,122.2131,3599.0
2019-05-08 12:50:00,173.69,173.98,173.69,173.98,4739.0,122.1709,122.3749,122.1709,122.3749,4739.0
2019-05-08 12:55:00,173.99,174.27,173.99,174.22,4323.0,122.3819,122.5789,122.3819,122.5437,4323.0
2019-05-08 13:00:00,174.26,174.3,174.04,174.04,2324.0,122.5718,122.6,122.4171,122.4171,2324.0
2019-05-08 13:05:00,174.09,174.11,173.79,173.79,4153.0,122.4523,122.4663,122.2413,122.2413,4153.0
2019-05-08 13:10:00,173.91,174.05,173.91,173.97,3626.0,122.3257,122.4241,122.3257,122.3679,3626.0
2019-05-08 13:15:00,173.99,174.01,173.85,173.87,3330.0,122.3819,122.396,122.2835,122.2975,3330.0
2019-05-08 13:20:00,173.92,173.97,173.85,173.86,2400.0,122.3327,122.3679,122.2835,122.2905,2400.0
2019-05-08 13:25:00,173.89,173.91,173.84,173.9,2058.0,122.3116,122.3257,122.2764,122.3186,2058.0
2019-05-08 13:30:00,173.9,174.11,173.9,174.02,5695.0,122.3186,122.4663,122.3186,122.403,5695.0
2019-05-08 13:35:00,174.02,174.02,173.83,173.91,2500.0,122.403,122.403,122.2694,122.3257,2500.0
2019-05-08 13:40:00,173.94,174.05,173.88,174.04,2590.0,122.3468,122.4241,122.3046,122.4171,2590.0
2019-05-08 13:45:00,174.05,174.06,173.97,174.02,2600.0,122.4241,122.4312,122.3679,122.403,2600.0
2019-05-08 13:50:00,174.12,174.17,174.0,174.07,4854.0,122.4734,122.5085,122.389,122.4382,4854.0
2019-05-08 13:55:00,174.08,174.14,173.99,174.11,4001.0,122.4452,122.4874,122.3819,122.4663,4001.0
2019-05-08 14:00:00,174.12,174.15,173.95,173.97,3531.0,122.4734,122.4945,122.3538,122.3679,3531.0
2019-05-08 14:05:00,173.98,174.07,173.93,174.0,2930.0,122.3749,122.4382,122.3397,122.389,2930.0
2019-05-08 14:10:00,173.99,174.03,173.87,173.88,2669.0,122.3819,122.4101,122.2975,122.3046,2669.0
2019-05-08 14:15:00,173.91,174.01,173.9,173.92,3148.0,122.3257,122.396,122.3186,122.3327,3148.0
2019-05-08 14:20:00,173.91,174.03,173.91,174.03,2262.0,122.3257,122.4101,122.3257,122.4101,2262.0
2019-05-08 14:25:00,173.99,173.99,173.82,173.93,3391.0,122.3819,122.3819,122.2624,122.3397,3391.0
2019-05-08 14:30:00,173.94,173.98,173.88,173.98,2861.0,122.3468,122.3749,122.3046,122.3749,2861.0
2019-05-08 14:35:00,173.8,173.9,173.73,173.73,4610.0,122.2483,122.3186,122.1991,122.1991,4610.0
2019-05-08 14:40:00,173.79,173.93,173.79,173.83,3011.0,122.2413,122.3397,122.2413,122.2694,3011.0
2019-05-08 14:45:00,173.79,173.88,173.66,173.88,9400.0,122.2413,122.3046,122.1498,122.3046,9400.0
2019-05-08 14:50:00,173.81,173.86,173.69,173.81,5000.0,122.2553,122.2905,122.1709,122.2553,5000.0
2019-05-08 14:55:00,173.79,173.89,173.73,173.89,2700.0,122.2413,122.3116,122.1991,122.3116,2700.0
2019-05-08 15:00:00,173.94,174.0,173.91,173.91,3570.0,122.3468,122.389,122.3257,122.3257,3570.0
2019-05-08 15:05:00,173.84,173.92,173.8,173.85,2647.0,122.2764,122.3327,122.2483,122.2835,2647.0
2019-05-08 15:10:00,173.83,173.85,173.72,173.77,4100.0,122.2694,122.2835,122.192,122.2272,4100.0
2019-05-08 15:15:00,173.8,173.99,173.8,173.93,3400.0,122.2483,122.3819,122.2483,122.3397,3400.0
2019-05-08 15:20:00,173.93,173.97,173.85,173.86,5839.0,122.3397,122.3679,122.2835,122.2905,5839.0
2019-05-08 15:25:00,173.87,173.9,173.75,173.9,5851.0,122.2975,122.3186,122.2131,122.3186,5851.0
2019-05-08 15:30:00,173.93,173.93,173.64,173.64,5604.0,122.3397,122.3397,122.1357,122.1357,5604.0
2019-05-08 15:35:00,173.61,173.83,173.61,173.75,4966.0,122.1146,122.2694,122.1146,122.2131,4966.0
2019-05-08 15:40:00,173.79,173.8,173.45,173.59,17910.0,122.2413,122.2483,122.0021,122.1006,17910.0
2019-05-08 15:45:00,173.59,173.6,173.35,173.37,12124.0,122.1006,122.1076,121.9318,121.9458,12124.0
2019-05-08 15:50:00,173.34,173.38,172.92,172.96,24681.0,121.9247,121.9529,121.6293,121.6574,24681.0
2019-05-08 15:55:00,172.97,173.04,172.62,172.74,45247.0,121.6645,121.7137,121.4183,121.5027,45247.0
2019-05-09 09:30:00,172.22,172.71,171.2,172.36,29622.0,121.1369,121.4816,120.4195,121.2354,29622.0
2019-05-09 09:35:00,172.49,172.84,172.26,172.66,14858.0,121.3269,121.573,121.1651,121.4464,14858.0
2019-05-09 09:40:00,172.58,172.59,172.13,172.13,5214.0,121.3902,121.3972,121.0736,121.0736,5214.0
2019-05-09 09:45:00,172.09,172.2,171.61,171.7,10141.0,121.0455,121.1229,120.7079,120.7712,10141.0
2019-05-09 09:50:00,171.59,171.79,171.15,171.26,20141.0,120.6938,120.8345,120.3843,120.4617,20141.0
2019-05-09 09:55:00,171.26,171.52,171.0,171.37,13710.0,120.4617,120.6446,120.2788,120.5391,13710.0
2019-05-09 10:00:00,171.38,171.48,171.01,171.03,8328.0,120.5461,120.6164,120.2858,120.2999,8328.0
2019-05-09 10:05:00,171.08,171.79,170.95,171.79,7773.0,120.3351,120.8345,120.2436,120.8345,7773.0
2019-05-09 10:10:00,171.7,172.02,171.66,172.02,5906.0,120.7712,120.9963,120.743,120.9963,5906.0
2019-05-09 10:15:00,172.0,172.06,171.5,171.66,6035.0,120.9822,121.0244,120.6305,120.743,6035.0
2019-05-09 10:20:00,171.67,171.67,171.43,171.5,16742.0,120.7501,120.7501,120.5813,120.6305,16742.0
2019-05-09 10:25:00,171.47,171.52,171.09,171.35,15233.0,120.6094,120.6446,120.3421,120.525,15233.0
2019-05-09 10:30:00,171.33,171.4,171.18,171.32,10689.0,120.5109,120.5602,120.4054,120.5039,10689.0
2019-05-09 10:35:00,171.4,171.4,171.26,171.36,18620.0,120.5602,120.5602,120.4617,120.532,18620.0
2019-05-09 10:40:00,171.37,172.27,171.37,172.02,38408.0,120.5391,121.1721,120.5391,120.9963,38408.0
2019-05-09 10:45:00,172.02,172.15,171.74,171.85,4887.0,120.9963,121.0877,120.7993,120.8767,4887.0
2019-05-09 10:50:00,171.97,172.21,171.97,172.01,2985.0,120.9611,121.1299,120.9611,120.9892,2985.0
2019-05-09 10:55:00,171.97,171.97,171.67,171.71,4319.0,120.9611,120.9611,120.7501,120.7782,4319.0
2019-05-09 11:00:00,171.64,171.76,171.46,171.46,22461.0,120.729,120.8134,120.6024,120.6024,22461.0
2019-05-09 11:05:00,171.48,171.48,171.06,171.16,7320.0,120.6164,120.6164,120.321,120.3914,7320.0
2019-05-09 11:10:00,171.23,171.4,171.13,171.4,3400.0,120.4406,120.5602,120.3703,120.5602,3400.0
2019-05-09 11:15:00,171.36,171.42,170.95,170.99,8398.0,120.532,120.5742,120.2436,120.2718,8398.0
2019-05-09 11:20:00,171.01,171.16,170.96,171.04,3460.0,120.2858,120.3914,120.2507,120.3069,3460.0
2019-05-09 11:25:00,171.06,171.13,170.84,171.0,9095.0,120.321,120.3703,120.1663,120.2788,9095.0
2019-05-09 11:30:00,171.04,171.46,170.95,171.46,20150.0,120.3069,120.6024,120.2436,120.6024,20150.0
2019-05-09 11:35:00,171.47,171.61,171.33,171.34,7725.0,120.6094,120.7079,120.5109,120.518,7725.0
2019-05-09 11:40:00,171.34,171.57,171.18,171.57,5540.0,120.518,120.6797,120.4054,120.6797,5540.0
2019-05-09 11:45:00,171.62,172.02,171.61,172.0,9671.0,120.7149,120.9963,120.7079,120.9822,9671.0
2019-05-09 11:50:00,171.98,171.99,171.38,171.5,26357.0,120.9681,120.9752,120.5461,120.6305,26357.0
2019-05-09 11:55:00,171.5,171.57,171.41,171.41,5163.0,120.6305,120.6797,120.5672,120.5672,5163.0
2019-05-09 12:00:00,171.39,171.54,171.39,171.53,11972.0,120.5531,120.6586,120.5531,120.6516,11972.0
2019-05-09 12:05:00,171.54,171.69,171.49,171.68,4552.0,120.6586,120.7641,120.6235,120.7571,4552.0
2019-05-09 12:10:00,171.71,171.91,171.67,171.78,5220.0,120.7782,120.9189,120.7501,120.8275,5220.0
2019-05-09 12:15:00,171.75,172.0,171.71,171.77,8693.0,120.8064,120.9822,120.7782,120.8204,8693.0
2019-05-09 12:20:00,171.74,171.77,171.59,171.62,3166.0,120.7993,120.8204,120.6938,120.7149,3166.0
2019-05-09 12:25:00,171.64,172.08,171.64,171.98,12289.0,120.729,121.0385,120.729,120.9681,12289.0
2019-05-09 12:30:00,172.01,172.14,171.97,172.02,7965.0,120.9892,121.0807,120.9611,120.9963,7965.0
2019-05-09 12:35:00,172.03,172.4,171.98,172.24,16025.0,121.0033,121.2636,120.9681,121.151,16025.0
2019-05-09 12:40:00,172.31,172.5,172.12,172.14,6931.0,121.2002,121.3339,121.0666,121.0807,6931.0
2019-05-09 12:45:00,172.12,172.23,172.01,172.22,6405.0,121.0666,121.144,120.9892,121.1369,6405.0
2019-05-09 12:50:00,172.17,172.47,172.17,172.41,6031.0,121.1018,121.3128,121.1018,121.2706,6031.0
2019-05-09 12:55:00,172.42,172.45,172.19,172.25,5216.0,121.2776,121.2987,121.1158,121.158,5216.0
2019-05-09 13:00:00,172.3,172.52,172.29,172.49,3994.0,121.1932,121.348,121.1862,121.3269,3994.0
2019-05-09 13:05:00,172.5,172.54,172.22,172.23,4825.0,121.3339,121.362,121.1369,121.144,4825.0
2019-05-09 13:10:00,172.27,172.52,172.12,172.52,3400.0,121.1721,121.348,121.0666,121.348,3400.0
2019-05-09 13:15:00,172.52,172.57,172.42,172.45,21563.0,121.348,121.3831,121.2776,121.2987,21563.0
2019-05-09 13:20:00,172.4,172.68,172.37,172.63,4402.0,121.2636,121.4605,121.2425,121.4253,4402.0
2019-05-09 13:25:00,172.67,172.74,172.63,172.7,2300.0,121.4535,121.5027,121.4253,121.4746,2300.0
2019-05-09 13:30:00,172.7,172.72,172.59,172.62,3979.0,121.4746,121.4886,121.3972,121.4183,3979.0
2019-05-09 13:35:00,172.51,172.76,172.51,172.74,8172.0,121.3409,121.5168,121.3409,121.5027,8172.0
2019-05-09 13:40:00,172.7,172.7,172.6,172.65,4874.0,121.4746,121.4746,121.4042,121.4394,4874.0
2019-05-09 13:45:00,172.66,172.89,172.65,172.89,5790.0,121.4464,121.6082,121.4394,121.6082,5790.0
2019-05-09 13:50:00,172.87,172.87,172.52,172.52,8376.0,121.5941,121.5941,121.348,121.348,8376.0
2019-05-09 13:55:00,172.47,172.59,172.46,172.46,5959.0,121.3128,121.3972,121.3058,121.3058,5959.0
2019-05-09 14:00:00,172.53,172.96,172.53,172.87,14398.0,121.355,121.6574,121.355,121.5941,14398.0
2019-05-09 14:05:00,172.93,173.07,172.85,173.03,19271.0,121.6363,121.7348,121.5801,121.7067,19271.0
2019-05-09 14:10:00,173.03,173.18,172.92,173.08,9374.0,121.7067,121.8122,121.6293,121.7419,9374.0
2019-05-09 14:15:00,173.13,173.14,172.95,173.02,12704.0,121.777,121.7841,121.6504,121.6997,12704.0
2019-05-09 14:20:00,173.04,173.12,172.92,172.95,11552.0,121.7137,121.77,121.6293,121.6504,11552.0
2019-05-09 14:25:00,172.98,173.1,172.97,173.06,3451.0,121.6715,121.7559,121.6645,121.7278,3451.0
2019-05-09 14:30:00,173.07,173.15,173.0,173.09,8029.0,121.7348,121.7911,121.6856,121.7489,8029.0
2019-05-09 14:35:00,173.2,173.25,173.1,173.13,6170.0,121.8263,121.8614,121.7559,121.777,6170.0
2019-05-09 14:40:00,173.12,173.28,173.12,173.15,8101.0,121.77,121.8825,121.77,121.7911,8101.0
2019-05-09 14:45:00,173.16,173.21,173.04,173.04,7592.0,121.7981,121.8333,121.7137,121.7137,7592.0
2019-05-09 14:50:00,173.07,173.13,173.03,173.08,4887.0,121.7348,121.777,121.7067,121.7419,4887.0
2019-05-09 14:55:00,173.09,173.12,172.9,172.99,24956.0,121.7489,121.77,121.6152,121.6785,24956.0
2019-05-09 15:00:00,173.04,173.04,172.77,172.86,19607.0,121.7137,121.7137,121.5238,121.5871,19607.0
2019-05-09 15:05:00,172.84,172.89,172.74,172.77,9067.0,121.573,121.6082,121.5027,121.5238,9067.0
2019-05-09 15:10:00,172.79,172.95,172.68,172.8,12771.0,121.5379,121.6504,121.4605,121.5449,12771.0
2019-05-09 15:15:00,172.85,173.04,172.78,173.04,10952.0,121.5801,121.7137,121.5308,121.7137,10952.0
2019-05-09 15:20:00,173.06,173.42,173.04,173.42,38770.0,121.7278,121.981,121.7137,121.981,38770.0
2019-05-09 15:25:00,173.45,173.66,173.37,173.57,16270.0,122.0021,122.1498,121.9458,122.0865,16270.0
2019-05-09 15:30:00,173.57,173.8,173.54,173.66,8930.0,122.0865,122.2483,122.0654,122.1498,8930.0
2019-05-09 15:35:00,173.62,173.66,173.51,173.58,6291.0,122.1217,122.1498,122.0443,122.0935,6291.0
2019-05-09 15:40:00,173.61,173.61,173.45,173.52,11685.0,122.1146,122.1146,122.0021,122.0513,11685.0
2019-05-09 15:45:00,173.52,173.66,173.37,173.4,23367.0,122.0513,122.1498,121.9458,121.9669,23367.0
2019-05-09 15:50:00,173.4,173.97,173.38,173.94,50984.0,121.9669,122.3679,121.9529,122.3468,50984.0
2019-05-09 15:55:00,173.96,173.98,173.65,173.77,61705.0,122.3608,122.3749,122.1428,122.2272,61705.0
2019-05-10 09:30:00,173.77,173.98,172.9,173.07,27907.0,122.2272,122.3749,121.6152,121.7348,27907.0
2019-05-10 09:35:00,173.21,173.92,173.07,173.77,8106.0,121.8333,122.3327,121.7348,122.2272,8106.0
2019-05-10 09:40:00,173.77,174.13,173.69,174.0,25071.0,122.2272,122.4804,122.1709,122.389,25071.0
2019-05-10 09:45:00,173.8,173.8,172.98,173.22,9485.0,122.2483,122.2483,121.6715,121.8403,9485.0
2019-05-10 09:50:00,173.18,173.58,173.18,173.39,5436.0,121.8122,122.0935,121.8122,121.9599,5436.0
2019-05-10 09:55:00,173.35,173.66,173.31,173.48,5297.0,121.9318,122.1498,121.9036,122.0232,5297.0
2019-05-10 10:00:00,173.59,173.62,173.15,173.25,4997.0,122.1006,122.1217,121.7911,121.8614,4997.0
2019-05-10 10:05:00,173.18,173.59,173.09,173.5,3085.0,121.8122,122.1006,121.7489,122.0373,3085.0
2019-05-10 10:10:00,173.39,173.46,172.88,172.97,12900.0,121.9599,122.0091,121.6012,121.6645,12900.0
2019-05-10 10:15:00,172.9,173.11,172.69,173.01,15806.0,121.6152,121.763,121.4675,121.6926,15806.0
2019-05-10 10:20:00,172.93,172.95,172.69,172.82,4303.0,121.6363,121.6504,121.4675,121.559,4303.0
2019-05-10 10:25:00,172.79,172.84,172.57,172.7,5416.0,121.5379,121.573,121.3831,121.4746,5416.0
2019-05-10 10:30:00,172.58,172.69,172.54,172.61,15032.0,121.3902,121.4675,121.362,121.4113,15032.0
2019-05-10 10:35:00,172.61,172.8,172.48,172.69,10009.0,121.4113,121.5449,121.3198,121.4675,10009.0
2019-05-10 10:40:00,172.69,172.69,172.2,172.45,3787.0,121.4675,121.4675,121.1229,121.2987,3787.0
2019-05-10 10:45:00,172.44,172.66,172.4,172.44,6433.0,121.2917,121.4464,121.2636,121.2917,6433.0
2019-05-10 10:50:00,172.5,172.55,172.38,172.51,3652.0,121.3339,121.3691,121.2495,121.3409,3652.0
2019-05-10 10:55:00,172.45,172.51,172.36,172.42,9789.0,121.2987,121.3409,121.2354,121.2776,9789.0
2019-05-10 11:00:00,172.46,172.5,172.21,172.39,11195.0,121.3058,121.3339,121.1299,121.2565,11195.0
2019-05-10 11:05:00,172.4,172.58,172.4,172.42,10862.0,121.2636,121.3902,121.2636,121.2776,10862.0
2019-05-10 11:10:00,172.43,172.61,172.42,172.5,8772.0,121.2847,121.4113,121.2776,121.3339,8772.0
2019-05-10 11:15:00,172.47,172.55,172.45,172.54,8252.0,121.3128,121.3691,121.2987,121.362,8252.0
2019-05-10 11:20:00,172.56,173.07,172.5,173.03,28080.0,121.3761,121.7348,121.3339,121.7067,28080.0
2019-05-10 11:25:00,173.0,173.01,172.66,172.78,13069.0,121.6856,121.6926,121.4464,121.5308,13069.0
2019-05-10 11:30:00,172.81,172.85,172.56,172.8,18333.0,121.5519,121.5801,121.3761,121.5449,18333.0
2019-05-10 11:35:00,172.82,173.1,172.76,172.97,11090.0,121.559,121.7559,121.5168,121.6645,11090.0
2019-05-10 11:40:00,172.93,173.08,172.83,172.99,9405.0,121.6363,121.7419,121.566,121.6785,9405.0
2019-05-10 11:45:00,172.98,173.03,172.89,172.95,9037.0,121.6715,121.7067,121.6082,121.6504,9037.0
2019-05-10 11:50:00,172.91,173.1,172.9,173.09,16878.0,121.6223,121.7559,121.6152,121.7489,16878.0
2019-05-10 11:55:00,173.14,173.25,173.03,173.21,9800.0,121.7841,121.8614,121.7067,121.8333,9800.0
2019-05-10 12:00:00,173.25,173.43,173.25,173.36,8104.0,121.8614,121.988,121.8614,121.9388,8104.0
2019-05-10 12:05:00,173.34,173.39,173.19,173.19,6713.0,121.9247,121.9599,121.8192,121.8192,6713.0
2019-05-10 12:10:00,173.14,173.34,173.14,173.24,9704.0,121.7841,121.9247,121.7841,121.8544,9704.0
2019-05-10 12:15:00,173.27,173.5,173.25,173.45,9990.0,121.8755,122.0373,121.8614,122.0021,9990.0
2019-05-10 12:20:00,173.42,173.52,173.37,173.49,4701.0,121.981,122.0513,121.9458,122.0302,4701.0
2019-05-10 12:25:00,173.5,173.97,173.49,173.97,5699.0,122.0373,122.3679,122.0302,122.3679,5699.0
2019-05-10 12:30:00,173.97,174.24,173.93,174.09,8951.0,122.3679,122.5578,122.3397,122.4523,8951.0
2019-05-10 12:35:00,174.1,174.1,173.82,173.83,3500.0,122.4593,122.4593,122.2624,122.2694,3500.0
2019-05-10 12:40:00,173.84,173.89,173.47,173.72,13509.0,122.2764,122.3116,122.0162,122.192,13509.0
2019-05-10 12:45:00,173.64,173.82,173.59,173.81,2452.0,122.1357,122.2624,122.1006,122.2553,2452.0
2019-05-10 12:50:00,173.84,173.92,173.75,173.89,7689.0,122.2764,122.3327,122.2131,122.3116,7689.0
2019-05-10 12:55:00,173.89,173.94,173.72,173.79,3558.0,122.3116,122.3468,122.192,122.2413,3558.0
2019-05-10 13:00:00,173.74,173.96,173.74,173.94,7338.0,122.2061,122.3608,122.2061,122.3468,7338.0
2019-05-10 13:05:00,173.92,173.92,173.78,173.82,3872.0,122.3327,122.3327,122.2342,122.2624,3872.0
2019-05-10 13:10:00,173.87,173.98,173.82,173.98,6849.0,122.2975,122.3749,122.2624,122.3749,6849.0
2019-05-10 13:15:00,173.94,174.29,173.93,174.29,32537.0,122.3468,122.5929,122.3397,122.5929,32537.0
2019-05-10 13:20:00,174.31,174.37,173.94,173.98,5944.0,122.607,122.6492,122.3468,122.3749,5944.0
2019-05-10 13:25:00,174.01,174.08,173.8,173.84,4055.0,122.396,122.4452,122.2483,122.2764,4055.0
2019-05-10 13:30:00,173.89,173.99,173.82,173.91,3771.0,122.3116,122.3819,122.2624,122.3257,3771.0
2019-05-10 13:35:00,173.93,173.95,173.75,173.78,3151.0,122.3397,122.3538,122.2131,122.2342,3151.0
2019-05-10 13:40:00,173.79,173.91,173.71,173.78,4717.0,122.2413,122.3257,122.185,122.2342,4717.0
2019-05-10 13:45:00,173.77,174.09,173.76,174.09,3900.0,122.2272,122.4523,122.2202,122.4523,3900.0
2019-05-10 13:50:00,174.09,174.16,174.05,174.15,4553.0,122.4523,122.5015,122.4241,122.4945,4553.0
2019-05-10 13:55:00,174.09,174.18,174.09,174.11,3948.0,122.4523,122.5156,122.4523,122.4663,3948.0
2019-05-10 14:00:00,174.07,174.25,174.04,174.25,7985.0,122.4382,122.5648,122.4171,122.5648,7985.0
2019-05-10 14:05:00,174.21,174.52,174.2,174.45,4285.0,122.5367,122.7547,122.5296,122.7055,4285.0
2019-05-10 14:10:00,174.44,174.44,174.29,174.37,4725.0,122.6985,122.6985,122.5929,122.6492,4725.0
2019-05-10 14:15:00,174.33,174.36,173.98,173.99,13062.0,122.6211,122.6422,122.3749,122.3819,13062.0
2019-05-10 14:20:00,174.04,174.22,173.99,174.11,6845.0,122.4171,122.5437,122.3819,122.4663,6845.0
2019-05-10 14:25:00,174.12,174.26,174.11,174.22,7650.0,122.4734,122.5718,122.4663,122.5437,7650.0
2019-05-10 14:30:00,174.21,174.22,174.07,174.1,6874.0,122.5367,122.5437,122.4382,122.4593,6874.0
2019-05-10 14:35:00,174.1,174.13,173.99,174.03,8613.0,122.4593,122.4804,122.3819,122.4101,8613.0
2019-05-10 14:40:00,174.06,174.16,174.02,174.02,10260.0,122.4312,122.5015,122.403,122.403,10260.0
2019-05-10 14:45:00,174.0,174.13,173.95,174.11,6129.0,122.389,122.4804,122.3538,122.4663,6129.0
2019-05-10 14:50:00,174.11,174.25,174.07,174.25,9524.0,122.4663,122.5648,122.4382,122.5648,9524.0
2019-05-10 14:55:00,174.28,174.31,174.1,174.22,7727.0,122.5859,122.607,122.4593,122.5437,7727.0
2019-05-10 15:00:00,174.26,174.7,174.26,174.7,6458.0,122.5718,122.8813,122.5718,122.8813,6458.0
2019-05-10 15:05:00,174.65,174.81,174.63,174.81,5858.0,122.8462,122.9587,122.8321,122.9587,5858.0
2019-05-10 15:10:00,174.79,175.02,174.76,175.01,7114.0,122.9446,123.1064,122.9235,123.0994,7114.0
2019-05-10 15:15:00,175.06,175.39,174.93,175.37,11288.0,123.1346,123.3667,123.0431,123.3526,11288.0
2019-05-10 15:20:00,175.41,175.61,175.24,175.57,13776.0,123.3807,123.5214,123.2612,123.4933,13776.0
2019-05-10 15:25:00,175.59,175.8,175.55,175.6,14568.0,123.5073,123.6551,123.4792,123.5144,14568.0
2019-05-10 15:30:00,175.6,175.62,175.09,175.17,27329.0,123.5144,123.5285,123.1557,123.2119,27329.0
2019-05-10 15:35:00,175.15,175.16,174.76,174.76,31558.0,123.1979,123.2049,122.9235,122.9235,31558.0
2019-05-10 15:40:00,174.76,174.76,174.56,174.65,12701.0,122.9235,122.9235,122.7829,122.8462,12701.0
2019-05-10 15:45:00,174.67,174.83,174.48,174.48,15382.0,122.8602,122.9728,122.7266,122.7266,15382.0
2019-05-10 15:50:00,174.46,174.6,174.44,174.52,27394.0,122.7125,122.811,122.6985,122.7547,27394.0
2019-05-10 15:55:00,174.54,175.29,174.49,175.26,87056.0,122.7688,123.2963,122.7336,123.2752,87056.0
2019-05-13 09:30:00,173.65,174.84,173.65,174.81,33388.0,122.1428,122.9798,122.1428,122.9587,33388.0
2019-05-13 09:35:00,174.92,175.03,173.73,173.95,11876.0,123.0361,123.1135,122.1991,122.3538,11876.0
2019-05-13 09:40:00,173.93,174.21,173.73,173.75,7486.0,122.3397,122.5367,122.1991,122.2131,7486.0
2019-05-13 09:45:00,173.94,174.43,173.94,174.18,5629.0,122.3468,122.6914,122.3468,122.5156,5629.0
2019-05-13 09:50:00,174.23,174.41,174.12,174.25,12101.0,122.5507,122.6774,122.4734,122.5648,12101.0
2019-05-13 09:55:00,174.21,174.26,173.63,173.85,4987.0,122.5367,122.5718,122.1287,122.2835,4987.0
2019-05-13 10:00:00,174.0,174.11,173.68,173.77,5072.0,122.389,122.4663,122.1639,122.2272,5072.0
2019-05-13 10:05:00,173.74,174.35,173.6,174.35,8950.0,122.2061,122.6352,122.1076,122.6352,8950.0
2019-05-13 10:10:00,174.28,174.52,174.22,174.34,5106.0,122.5859,122.7547,122.5437,122.6281,5106.0
2019-05-13 10:15:00,174.22,174.33,174.01,174.33,2000.0,122.5437,122.6211,122.396,122.6211,2000.0
2019-05-13 10:20:00,174.32,174.45,174.2,174.31,3975.0,122.6141,122.7055,122.5296,122.607,3975.0
2019-05-13 10:25:00,174.29,174.46,174.16,174.39,6669.0,122.5929,122.7125,122.5015,122.6633,6669.0
2019-05-13 10:30:00,174.39,174.7,174.35,174.58,6352.0,122.6633,122.8813,122.6352,122.7969,6352.0
2019-05-13 10:35:00,174.65,174.76,174.36,174.39,5447.0,122.8462,122.9235,122.6422,122.6633,5447.0
2019-05-13 10:40:00,174.48,174.77,174.43,174.6,6209.0,122.7266,122.9306,122.6914,122.811,6209.0
2019-05-13 10:45:00,174.63,174.81,174.55,174.74,6412.0,122.8321,122.9587,122.7758,122.9095,6412.0
2019-05-13 10:50:00,174.67,175.02,174.65,174.85,7460.0,122.8602,123.1064,122.8462,122.9868,7460.0
2019-05-13 10:55:00,174.83,174.95,174.82,174.92,2912.0,122.9728,123.0572,122.9657,123.0361,2912.0
2019-05-13 11:00:00,174.98,175.23,174.98,175.2,7057.0,123.0783,123.2541,123.0783,123.233,7057.0
2019-05-13 11:05:00,175.22,175.49,175.22,175.4,5556.0,123.2471,123.437,123.2471,123.3737,5556.0
2019-05-13 11:10:00,175.42,175.63,175.36,175.45,6314.0,123.3878,123.5355,123.3456,123.4089,6314.0
2019-05-13 11:15:00,175.36,175.36,175.19,175.19,3445.0,123.3456,123.3456,123.226,123.226,3445.0
2019-05-13 11:20:00,175.18,175.21,175.04,175.15,2300.0,123.219,123.2401,123.1205,123.1979,2300.0
2019-05-13 11:25:00,175.11,175.11,175.0,175.04,2022.0,123.1697,123.1697,123.0924,123.1205,2022.0
2019-05-13 11:30:00,175.1,175.16,174.99,175.16,6307.0,123.1627,123.2049,123.0853,123.2049,6307.0
2019-05-13 11:35:00,175.17,175.4,175.17,175.19,6330.0,123.2119,123.3737,123.2119,123.226,6330.0
2019-05-13 11:40:00,175.24,175.32,174.97,175.31,5089.0,123.2612,123.3174,123.0713,123.3104,5089.0
2019-05-13 11:45:00,175.36,175.42,175.14,175.19,6712.0,123.3456,123.3878,123.1908,123.226,6712.0
2019-05-13 11:50:00,175.2,175.32,175.18,175.2,3540.0,123.233,123.3174,123.219,123.233,3540.0
2019-05-13 11:55:00,175.27,175.57,175.24,175.57,3798.0,123.2823,123.4933,123.2612,123.4933,3798.0
2019-05-13 12:00:00,175.5,175.5,175.37,175.4,3319.0,123.444,123.444,123.3526,123.3737,3319.0
2019-05-13 12:05:00,175.39,175.51,175.34,175.37,2843.0,123.3667,123.4511,123.3315,123.3526,2843.0
2019-05-13 12:10:00,175.38,175.49,175.34,175.39,3005.0,123.3596,123.437,123.3315,123.3667,3005.0
2019-05-13 12:15:00,175.41,175.49,175.25,175.49,12536.0,123.3807,123.437,123.2682,123.437,12536.0
2019-05-13 12:20:00,175.49,175.57,175.26,175.29,3513.0,123.437,123.4933,123.2752,123.2963,3513.0
2019-05-13 12:25:00,175.27,175.28,174.88,174.92,4044.0,123.2823,123.2893,123.0079,123.0361,4044.0
2019-05-13 12:30:00,174.88,175.01,174.86,174.92,1800.0,123.0079,123.0994,122.9939,123.0361,1800.0
2019-05-13 12:35:00,174.96,175.23,174.96,175.16,7763.0,123.0642,123.2541,123.0642,123.2049,7763.0
2019-05-13 12:40:00,175.14,175.14,174.97,175.04,2900.0,123.1908,123.1908,123.0713,123.1205,2900.0
2019-05-13 12:45:00,175.05,175.24,175.05,175.23,1100.0,123.1275,123.2612,123.1275,123.2541,1100.0
2019-05-13 12:50:00,175.26,175.26,175.02,175.03,3719.0,123.2752,123.2752,123.1064,123.1135,3719.0
2019-05-13 12:55:00,175.02,175.02,174.81,174.84,4458.0,123.1064,123.1064,122.9587,122.9798,4458.0
2019-05-13 13:00:00,174.9,174.91,174.78,174.87,1100.0,123.022,123.029,122.9376,123.0009,1100.0
2019-05-13 13:05:00,174.81,174.94,174.81,174.91,1740.0,122.9587,123.0501,122.9587,123.029,1740.0
2019-05-13 13:10:00,174.94,174.96,174.8,174.9,2308.0,123.0501,123.0642,122.9517,123.022,2308.0
2019-05-13 13:15:00,174.89,174.93,174.76,174.78,1871.0,123.015,123.0431,122.9235,122.9376,1871.0
2019-05-13 13:20:00,174.76,175.06,174.76,175.0,1526.0,122.9235,123.1346,122.9235,123.0924,1526.0
2019-05-13 13:25:00,175.1,175.12,174.98,175.03,1393.0,123.1627,123.1768,123.0783,123.1135,1393.0
2019-05-13 13:30:00,175.0,175.14,175.0,175.05,1300.0,123.0924,123.1908,123.0924,123.1275,1300.0
2019-05-13 13:35:00,175.06,175.25,175.04,175.17,7016.0,123.1346,123.2682,123.1205,123.2119,7016.0
2019-05-13 13:40:00,175.15,175.2,174.99,174.99,2873.0,123.1979,123.233,123.0853,123.0853,2873.0
2019-05-13 13:45:00,174.93,174.99,174.84,174.9,2800.0,123.0431,123.0853,122.9798,123.022,2800.0
2019-05-13 13:50:00,174.94,175.02,174.84,175.02,3200.0,123.0501,123.1064,122.9798,123.1064,3200.0
2019-05-13 13:55:00,175.05,175.09,174.88,175.0,4252.0,123.1275,123.1557,123.0079,123.0924,4252.0
2019-05-13 14:00:00,174.97,175.1,174.93,175.1,3615.0,123.0713,123.1627,123.0431,123.1627,3615.0
2019-05-13 14:05:00,175.09,175.26,175.03,175.06,3202.0,123.1557,123.2752,123.1135,123.1346,3202.0
2019-05-13 14:10:00,175.09,175.1,174.97,174.98,3823.0,123.1557,123.1627,123.0713,123.0783,3823.0
2019-05-13 14:15:00,174.93,175.09,174.93,175.09,4646.0,123.0431,123.1557,123.0431,123.1557,4646.0
2019-05-13 14:20:00,175.24,175.34,175.15,175.34,5728.0,123.2612,123.3315,123.1979,123.3315,5728.0
2019-05-13 14:25:00,175.41,175.63,175.37,175.5,10513.0,123.3807,123.5355,123.3526,123.444,10513.0
2019-05-13 14:30:00,175.54,175.58,175.42,175.45,4718.0,123.4722,123.5003,123.3878,123.4089,4718.0
2019-05-13 14:35:00,175.43,175.65,175.33,175.61,17223.0,123.3948,123.5496,123.3245,123.5214,17223.0
2019-05-13 14:40:00,175.61,175.66,175.43,175.52,13132.0,123.5214,123.5566,123.3948,123.4581,13132.0
2019-05-13 14:45:00,175.52,175.89,175.52,175.89,5670.0,123.4581,123.7184,123.4581,123.7184,5670.0
2019-05-13 14:50:00,175.92,176.19,175.88,175.98,20182.0,123.7395,123.9294,123.7113,123.7817,20182.0
2019-05-13 14:55:00,175.95,176.01,175.76,175.77,5020.0,123.7606,123.8028,123.6269,123.634,5020.0
2019-05-13 15:00:00,175.76,175.88,175.63,175.64,4842.0,123.6269,123.7113,123.5355,123.5425,4842.0
2019-05-13 15:05:00,175.64,175.9,175.55,175.73,13812.0,123.5425,123.7254,123.4792,123.6058,13812.0
2019-05-13 15:10:00,175.71,175.73,175.44,175.44,43279.0,123.5918,123.6058,123.4018,123.4018,43279.0
2019-05-13 15:15:00,175.43,175.43,174.98,174.98,10150.0,123.3948,123.3948,123.0783,123.0783,10150.0
2019-05-13 15:20:00,175.01,175.02,174.78,174.78,16997.0,123.0994,123.1064,122.9376,122.9376,16997.0
2019-05-13 15:25:00,174.8,174.98,174.73,174.93,7009.0,122.9517,123.0783,122.9024,123.0431,7009.0
2019-05-13 15:30:00,174.9,174.95,174.65,174.85,8195.0,123.022,123.0572,122.8462,122.9868,8195.0
2019-05-13 15:35:00,174.86,174.87,174.68,174.72,16463.0,122.9939,123.0009,122.8673,122.8954,16463.0
2019-05-13 15:40:00,174.74,175.02,174.74,174.85,8795.0,122.9095,123.1064,122.9095,122.9868,8795.0
2019-05-13 15:45:00,174.87,175.24,174.86,175.12,9367.0,123.0009,123.2612,122.9939,123.1768,9367.0
2019-05-13 15:50:00,175.1,175.12,174.83,175.1,29977.0,123.1627,123.1768,122.9728,123.1627,29977.0
2019-05-13 15:55:00,175.11,175.26,174.98,175.02,58605.0,123.1697,123.2752,123.0783,123.1064,58605.0
2019-05-14 09:30:00,174.89,175.79,174.61,175.66,23842.0,123.015,123.648,122.818,123.5566,23842.0
2019-05-14 09:35:00,175.64,176.13,175.63,175.94,5022.0,123.5425,123.8872,123.5355,123.7535,5022.0
2019-05-14 09:40:00,176.11,176.34,176.08,176.15,7905.0,123.8731,124.0349,123.852,123.9012,7905.0
2019-05-14 09:45:00,176.06,176.06,175.22,175.27,7000.0,123.8379,123.8379,123.2471,123.2823,7000.0
2019-05-14 09:50:00,175.34,175.44,175.05,175.05,11910.0,123.3315,123.4018,123.1275,123.1275,11910.0
2019-05-14 09:55:00,175.01,175.26,174.78,174.85,5624.0,123.0994,123.2752,122.9376,122.9868,5624.0
2019-05-14 10:00:00,174.89,174.95,173.8,173.8,19113.0,123.015,123.0572,122.2483,122.2483,19113.0
2019-05-14 10:05:00,173.82,174.13,173.81,174.09,16638.0,122.2624,122.4804,122.2553,122.4523,16638.0
2019-05-14 10:10:00,174.17,174.2,173.94,174.11,9441.0,122.5085,122.5296,122.3468,122.4663,9441.0
2019-05-14 10:15:00,174.17,174.17,173.81,173.94,8247.0,122.5085,122.5085,122.2553,122.3468,8247.0
2019-05-14 10:20:00,173.89,174.46,173.79,174.46,10607.0,122.3116,122.7125,122.2413,122.7125,10607.0
2019-05-14 10:25:00,174.49,175.09,174.49,175.06,5475.0,122.7336,123.1557,122.7336,123.1346,5475.0
2019-05-14 10:30:00,174.97,175.14,174.8,174.88,6712.0,123.0713,123.1908,122.9517,123.0079,6712.0
2019-05-14 10:35:00,174.89,175.06,174.89,174.98,3505.0,123.015,123.1346,123.015,123.0783,3505.0
2019-05-14 10:40:00,174.96,175.36,174.82,175.36,7374.0,123.0642,123.3456,122.9657,123.3456,7374.0
2019-05-14 10:45:00,175.36,175.44,175.12,175.13,6539.0,123.3456,123.4018,123.1768,123.1838,6539.0
2019-05-14 10:50:00,175.15,175.25,175.04,175.23,7369.0,123.1979,123.2682,123.1205,123.2541,7369.0
2019-05-14 10:55:00,175.33,175.38,175.19,175.38,4808.0,123.3245,123.3596,123.226,123.3596,4808.0
2019-05-14 11:00:00,175.45,175.59,175.34,175.35,6697.0,123.4089,123.5073,123.3315,123.3385,6697.0
2019-05-14 11:05:00,175.33,175.34,175.19,175.34,4138.0,123.3245,123.3315,123.226,123.3315,4138.0
2019-05-14 11:10:00,175.41,175.65,175.41,175.65,3703.0,123.3807,123.5496,123.3807,123.5496,3703.0
2019-05-14 11:15:00,175.72,175.85,175.55,175.57,11050.0,123.5988,123.6902,123.4792,123.4933,11050.0
2019-05-14 11:20:00,175.52,175.56,175.36,175.43,4514.0,123.4581,123.4862,123.3456,123.3948,4514.0
2019-05-14 11:25:00,175.46,175.61,175.29,175.29,4418.0,123.4159,123.5214,123.2963,123.2963,4418.0
2019-05-14 11:30:00,175.25,175.26,175.03,175.18,5700.0,123.2682,123.2752,123.1135,123.219,5700.0
2019-05-14 11:35:00,175.21,175.33,174.99,175.33,8662.0,123.2401,123.3245,123.0853,123.3245,8662.0
2019-05-14 11:40:00,175.31,175.38,175.14,175.18,5682.0,123.3104,123.3596,123.1908,123.219,5682.0
2019-05-14 11:45:00,175.2,175.28,175.08,175.13,8031.0,123.233,123.2893,123.1486,123.1838,8031.0
2019-05-14 11:50:00,175.16,175.24,175.07,175.16,5059.0,123.2049,123.2612,123.1416,123.2049,5059.0
2019-05-14 11:55:00,175.17,175.5,175.11,175.49,8410.0,123.2119,123.444,123.1697,123.437,8410.0
2019-05-14 12:00:00,175.42,175.45,175.12,175.13,8426.0,123.3878,123.4089,123.1768,123.1838,8426.0
2019-05-14 12:05:00,175.12,175.16,175.04,175.12,14628.0,123.1768,123.2049,123.1205,123.1768,14628.0
2019-05-14 12:10:00,175.22,175.39,175.19,175.29,5360.0,123.2471,123.3667,123.226,123.2963,5360.0
2019-05-14 12:15:00,175.29,175.29,175.09,175.12,2982.0,123.2963,123.2963,123.1557,123.1768,2982.0
2019-05-14 12:20:00,175.13,175.28,175.09,175.19,5930.0,123.1838,123.2893,123.1557,123.226,5930.0
2019-05-14 12:25:00,175.1,175.14,174.99,175.0,1700.0,123.1627,123.1908,123.0853,123.0924,1700.0
2019-05-14 12:30:00,174.98,175.01,174.67,174.99,5300.0,123.0783,123.0994,122.8602,123.0853,5300.0
2019-05-14 12:35:00,174.95,174.95,174.72,174.72,3000.0,123.0572,123.0572,122.8954,122.8954,3000.0
2019-05-14 12:40:00,174.69,174.83,174.63,174.79,2973.0,122.8743,122.9728,122.8321,122.9446,2973.0
2019-05-14 12:45:00,174.81,174.92,174.69,174.79,4004.0,122.9587,123.0361,122.8743,122.9446,4004.0
2019-05-14 12:50:00,174.74,175.11,174.66,175.11,255464.0,122.9095,123.1697,122.8532,123.1697,255464.0
2019-05-14 12:55:00,175.09,175.34,174.9,174.9,21073.0,123.1557,123.3315,123.022,123.022,21073.0
2019-05-14 13:00:00,174.9,174.91,174.79,174.83,3468.0,123.022,123.029,122.9446,122.9728,3468.0
2019-05-14 13:05:00,174.8,174.83,174.76,174.79,900.0,122.9517,122.9728,122.9235,122.9446,900.0
2019-05-14 13:10:00,174.83,175.06,174.8,175.02,2583.0,122.9728,123.1346,122.9517,123.1064,2583.0
2019-05-14 13:15:00,175.03,175.07,174.9,174.94,3189.0,123.1135,123.1416,123.022,123.0501,3189.0
2019-05-14 13:20:00,174.95,175.23,174.94,175.23,3343.0,123.0572,123.2541,123.0501,123.2541,3343.0
2019-05-14 13:25:00,175.33,175.48,175.28,175.43,3986.0,123.3245,123.43,123.2893,123.3948,3986.0
2019-05-14 13:30:00,175.47,175.63,175.46,175.49,3214.0,123.4229,123.5355,123.4159,123.437,3214.0
2019-05-14 13:35:00,175.55,175.67,175.55,175.57,3100.0,123.4792,123.5636,123.4792,123.4933,3100.0
2019-05-14 13:40:00,175.63,175.86,175.6,175.82,3837.0,123.5355,123.6973,123.5144,123.6691,3837.0
2019-05-14 13:45:00,175.82,175.88,175.7,175.71,17823.0,123.6691,123.7113,123.5847,123.5918,17823.0
2019-05-14 13:50:00,175.73,175.79,175.67,175.76,11520.0,123.6058,123.648,123.5636,123.6269,11520.0
2019-05-14 13:55:00,175.76,175.78,175.66,175.72,4244.0,123.6269,123.641,123.5566,123.5988,4244.0
2019-05-14 14:00:00,175.72,175.86,175.7,175.79,5484.0,123.5988,123.6973,123.5847,123.648,5484.0
2019-05-14 14:05:00,175.78,175.92,175.74,175.92,10757.0,123.641,123.7395,123.6129,123.7395,10757.0
2019-05-14 14:10:00,175.94,175.95,175.81,175.93,3000.0,123.7535,123.7606,123.6621,123.7465,3000.0
2019-05-14 14:15:00,175.94,176.04,175.94,175.96,3347.0,123.7535,123.8239,123.7535,123.7676,3347.0
2019-05-14 14:20:00,175.97,176.09,175.96,176.03,4990.0,123.7746,123.859,123.7676,123.8168,4990.0
2019-05-14 14:25:00,176.05,176.17,176.05,176.06,4910.0,123.8309,123.9153,123.8309,123.8379,4910.0
2019-05-14 14:30:00,176.06,176.12,175.85,175.94,9998.0,123.8379,123.8801,123.6902,123.7535,9998.0
2019-05-14 14:35:00,175.95,176.08,175.92,176.05,19223.0,123.7606,123.852,123.7395,123.8309,19223.0
2019-05-14 14:40:00,176.07,176.19,176.02,176.19,6682.0,123.845,123.9294,123.8098,123.9294,6682.0
2019-05-14 14:45:00,176.16,176.16,175.84,175.86,3650.0,123.9083,123.9083,123.6832,123.6973,3650.0
2019-05-14 14:50:00,175.89,175.99,175.85,175.97,15300.0,123.7184,123.7887,123.6902,123.7746,15300.0
2019-05-14 14:55:00,175.97,176.04,175.97,175.98,7372.0,123.7746,123.8239,123.7746,123.7817,7372.0
2019-05-14 15:00:00,175.94,176.04,175.8,176.03,5635.0,123.7535,123.8239,123.6551,123.8168,5635.0
2019-05-14 15:05:00,176.0,176.16,175.98,176.1,4087.0,123.7957,123.9083,123.7817,123.8661,4087.0
2019-05-14 15:10:00,176.11,176.12,175.94,176.03,4690.0,123.8731,123.8801,123.7535,123.8168,4690.0
2019-05-14 15:15:00,175.99,176.04,175.87,175.88,4604.0,123.7887,123.8239,123.7043,123.7113,4604.0
2019-05-14 15:20:00,175.88,176.02,175.81,175.9,8731.0,123.7113,123.8098,123.6621,123.7254,8731.0
2019-05-14 15:25:00,175.91,176.16,175.9,176.06,7968.0,123.7324,123.9083,123.7254,123.8379,7968.0
2019-05-14 15:30:00,176.03,176.03,175.45,175.49,20226.0,123.8168,123.8168,123.4089,123.437,20226.0
2019-05-14 15:35:00,175.47,175.72,175.35,175.67,9439.0,123.4229,123.5988,123.3385,123.5636,9439.0
2019-05-14 15:40:00,175.72,175.92,175.72,175.76,6953.0,123.5988,123.7395,123.5988,123.6269,6953.0
2019-05-14 15:45:00,175.71,175.77,175.49,175.75,18920.0,123.5918,123.634,123.437,123.6199,18920.0
2019-05-14 15:50:00,175.74,176.01,175.68,176.01,31920.0,123.6129,123.8028,123.5707,123.8028,31920.0
2019-05-14 15:55:00,175.98,176.29,175.65,176.25,117748.0,123.7817,123.9997,123.5496,123.9716,117748.0
2019-05-15 09:30:00,176.42,176.88,175.22,176.15,13946.0,124.0912,124.4147,123.2471,123.9012,13946.0
2019-05-15 09:35:00,176.12,177.19,176.09,176.99,7179.0,123.8801,124.6328,123.859,124.4921,7179.0
2019-05-15 09:40:00,176.92,176.93,176.37,176.45,9057.0,124.4429,124.4499,124.056,124.1123,9057.0
2019-05-15 09:45:00,176.34,176.53,175.94,176.1,8143.0,124.0349,124.1685,123.7535,123.8661,8143.0
2019-05-15 09:50:00,176.11,176.56,176.0,176.12,28884.0,123.8731,124.1896,123.7957,123.8801,28884.0
2019-05-15 09:55:00,176.09,177.3,176.09,177.29,20584.0,123.859,124.7101,123.859,124.7031,20584.0
2019-05-15 10:00:00,177.21,177.45,176.64,176.95,18234.0,124.6468,124.8156,124.2459,124.464,18234.0
2019-05-15 10:05:00,176.93,177.07,176.72,177.03,6474.0,124.4499,124.5484,124.3022,124.5202,6474.0
2019-05-15 10:10:00,177.11,177.43,176.96,177.43,5064.0,124.5765,124.8016,124.471,124.8016,5064.0
2019-05-15 10:15:00,177.72,177.72,177.18,177.51,3631.0,125.0056,125.0056,124.6257,124.8578,3631.0
2019-05-15 10:20:00,177.52,177.6,177.33,177.51,4745.0,124.8649,124.9212,124.7312,124.8578,4745.0
2019-05-15 10:25:00,177.62,177.62,177.23,177.26,1830.0,124.9352,124.9352,124.6609,124.682,1830.0
2019-05-15 10:30:00,177.29,177.29,177.04,177.23,3722.0,124.7031,124.7031,124.5273,124.6609,3722.0
2019-05-15 10:35:00,177.21,177.48,177.14,177.34,6905.0,124.6468,124.8367,124.5976,124.7383,6905.0
2019-05-15 10:40:00,177.35,177.35,177.2,177.3,8506.0,124.7453,124.7453,124.6398,124.7101,8506.0
2019-05-15 10:45:00,177.26,177.35,177.21,177.28,4878.0,124.682,124.7453,124.6468,124.6961,4878.0
2019-05-15 10:50:00,177.21,177.38,177.21,177.36,3521.0,124.6468,124.7664,124.6468,124.7523,3521.0
2019-05-15 10:55:00,177.41,177.41,177.25,177.35,4600.0,124.7875,124.7875,124.675,124.7453,4600.0
2019-05-15 11:00:00,177.28,177.49,177.27,177.47,19900.0,124.6961,124.8438,124.689,124.8297,19900.0
2019-05-15 11:05:00,177.45,177.6,177.36,177.6,4852.0,124.8156,124.9212,124.7523,124.9212,4852.0
2019-05-15 11:10:00,177.53,177.55,177.35,177.39,11800.0,124.8719,124.886,124.7453,124.7734,11800.0
2019-05-15 11:15:00,177.43,177.79,177.43,177.69,22572.0,124.8016,125.0548,124.8016,124.9845,22572.0
2019-05-15 11:20:00,177.66,177.67,177.4,177.53,14246.0,124.9634,124.9704,124.7805,124.8719,14246.0
2019-05-15 11:25:00,177.51,177.65,177.47,177.49,7051.0,124.8578,124.9563,124.8297,124.8438,7051.0
2019-05-15 11:30:00,177.51,177.59,177.46,177.58,2413.0,124.8578,124.9141,124.8227,124.9071,2413.0
2019-05-15 11:35:00,177.42,177.51,177.35,177.37,3580.0,124.7945,124.8578,124.7453,124.7594,3580.0
2019-05-15 11:40:00,177.3,177.47,177.25,177.41,4300.0,124.7101,124.8297,124.675,124.7875,4300.0
2019-05-15 11:45:00,177.36,177.36,177.11,177.22,3000.0,124.7523,124.7523,124.5765,124.6539,3000.0
2019-05-15 11:50:00,177.25,177.6,177.24,177.58,3100.0,124.675,124.9212,124.6679,124.9071,3100.0
2019-05-15 11:55:00,177.52,177.57,177.48,177.57,2679.0,124.8649,124.9001,124.8367,124.9001,2679.0
2019-05-15 12:00:00,177.64,177.7,177.63,177.67,4010.0,124.9493,124.9915,124.9423,124.9704,4010.0
2019-05-15 12:05:00,177.68,177.76,177.58,177.58,4910.0,124.9774,125.0337,124.9071,124.9071,4910.0
2019-05-15 12:10:00,177.59,177.68,177.53,177.66,2751.0,124.9141,124.9774,124.8719,124.9634,2751.0
2019-05-15 12:15:00,177.6,177.79,177.57,177.72,23819.0,124.9212,125.0548,124.9001,125.0056,23819.0
2019-05-15 12:20:00,177.72,177.82,177.72,177.81,1400.0,125.0056,125.0759,125.0056,125.0689,1400.0
2019-05-15 12:25:00,177.7,177.89,177.7,177.76,7250.0,124.9915,125.1251,124.9915,125.0337,7250.0
2019-05-15 12:30:00,177.72,177.72,177.64,177.71,1530.0,125.0056,125.0056,124.9493,124.9985,1530.0
2019-05-15 12:35:00,177.64,177.66,177.59,177.66,1700.0,124.9493,124.9634,124.9141,124.9634,1700.0
2019-05-15 12:40:00,177.68,177.74,177.58,177.65,3002.0,124.9774,125.0196,124.9071,124.9563,3002.0
2019-05-15 12:45:00,177.69,177.82,177.69,177.82,2600.0,124.9845,125.0759,124.9845,125.0759,2600.0
2019-05-15 12:50:00,177.77,177.93,177.74,177.92,5231.0,125.0407,125.1533,125.0196,125.1462,5231.0
2019-05-15 12:55:00,177.85,177.85,177.65,177.77,1600.0,125.097,125.097,124.9563,125.0407,1600.0
2019-05-15 13:00:00,177.76,177.82,177.7,177.79,2800.0,125.0337,125.0759,124.9915,125.0548,2800.0
2019-05-15 13:05:00,177.78,177.78,177.65,177.65,963.0,125.0478,125.0478,124.9563,124.9563,963.0
2019-05-15 13:10:00,177.7,177.75,177.63,177.69,6911.0,124.9915,125.0267,124.9423,124.9845,6911.0
2019-05-15 13:15:00,177.6,177.61,177.57,177.61,700.0,124.9212,124.9282,124.9001,124.9282,700.0
2019-05-15 13:20:00,177.62,177.62,177.44,177.51,3013.0,124.9352,124.9352,124.8086,124.8578,3013.0
2019-05-15 13:25:00,177.54,177.57,177.37,177.37,1225.0,124.879,124.9001,124.7594,124.7594,1225.0
2019-05-15 13:30:00,177.45,177.6,177.41,177.56,3800.0,124.8156,124.9212,124.7875,124.893,3800.0
2019-05-15 13:35:00,177.61,177.65,177.59,177.59,2699.0,124.9282,124.9563,124.9141,124.9141,2699.0
2019-05-15 13:40:00,177.67,177.67,177.5,177.61,3229.0,124.9704,124.9704,124.8508,124.9282,3229.0
2019-05-15 13:45:00,177.59,177.72,177.58,177.69,4694.0,124.9141,125.0056,124.9071,124.9845,4694.0
2019-05-15 13:50:00,177.69,177.77,177.66,177.67,2243.0,124.9845,125.0407,124.9634,124.9704,2243.0
2019-05-15 13:55:00,177.64,177.83,177.58,177.81,4254.0,124.9493,125.0829,124.9071,125.0689,4254.0
2019-05-15 14:00:00,177.8,177.82,177.75,177.77,2301.0,125.0618,125.0759,125.0267,125.0407,2301.0
2019-05-15 14:05:00,177.77,177.85,177.76,177.8,2543.0,125.0407,125.097,125.0337,125.0618,2543.0
2019-05-15 14:10:00,177.82,177.86,177.78,177.84,2581.0,125.0759,125.104,125.0478,125.09,2581.0
2019-05-15 14:15:00,177.82,177.84,177.78,177.82,2636.0,125.0759,125.09,125.0478,125.0759,2636.0
2019-05-15 14:20:00,177.83,177.83,177.58,177.59,2300.0,125.0829,125.0829,124.9071,124.9141,2300.0
2019-05-15 14:25:00,177.55,177.64,177.52,177.52,3795.0,124.886,124.9493,124.8649,124.8649,3795.0
2019-05-15 14:30:00,177.55,177.57,177.44,177.53,5148.0,124.886,124.9001,124.8086,124.8719,5148.0
2019-05-15 14:35:00,177.53,177.6,177.53,177.6,3201.0,124.8719,124.9212,124.8719,124.9212,3201.0
2019-05-15 14:40:00,177.69,177.71,177.64,177.64,4670.0,124.9845,124.9985,124.9493,124.9493,4670.0
2019-05-15 14:45:00,177.66,177.72,177.65,177.69,3900.0,124.9634,125.0056,124.9563,124.9845,3900.0
2019-05-15 14:50:00,177.7,177.7,177.47,177.49,6587.0,124.9915,124.9915,124.8297,124.8438,6587.0
2019-05-15 14:55:00,177.46,177.46,177.28,177.29,3525.0,124.8227,124.8227,124.6961,124.7031,3525.0
2019-05-15 15:00:00,177.3,177.34,177.2,177.3,3390.0,124.7101,124.7383,124.6398,124.7101,3390.0
2019-05-15 15:05:00,177.28,177.39,177.26,177.38,4128.0,124.6961,124.7734,124.682,124.7664,4128.0
2019-05-15 15:10:00,177.39,177.43,177.29,177.42,4310.0,124.7734,124.8016,124.7031,124.7945,4310.0
2019-05-15 15:15:00,177.42,177.45,177.36,177.37,6207.0,124.7945,124.8156,124.7523,124.7594,6207.0
2019-05-15 15:20:00,177.39,177.42,177.29,177.39,5206.0,124.7734,124.7945,124.7031,124.7734,5206.0
2019-05-15 15:25:00,177.42,177.43,177.25,177.25,8232.0,124.7945,124.8016,124.675,124.675,8232.0
2019-05-15 15:30:00,177.24,177.31,177.18,177.29,10335.0,124.6679,124.7172,124.6257,124.7031,10335.0
2019-05-15 15:35:00,177.29,177.44,177.24,177.41,16348.0,124.7031,124.8086,124.6679,124.7875,16348.0
2019-05-15 15:40:00,177.36,177.38,177.29,177.33,7141.0,124.7523,124.7664,124.7031,124.7312,7141.0
2019-05-15 15:45:00,177.3,177.38,177.19,177.23,17702.0,124.7101,124.7664,124.6328,124.6609,17702.0
2019-05-15 15:50:00,177.22,177.25,177.05,177.15,20652.0,124.6539,124.675,124.5343,124.6046,20652.0
2019-05-15 15:55:00,177.15,177.25,177.01,177.02,58552.0,124.6046,124.675,124.5062,124.5132,58552.0
2019-05-16 09:30:00,175.14,175.39,174.71,175.39,15845.0,124.6314,124.8093,124.3254,124.8093,15845.0
2019-05-16 09:35:00,175.56,175.66,175.29,175.64,4760.0,124.9302,125.0014,124.7381,124.9872,4760.0
2019-05-16 09:40:00,175.64,175.94,175.63,175.91,3100.0,124.9872,125.2007,124.9801,125.1793,3100.0
2019-05-16 09:45:00,176.0,176.27,175.98,176.2,2520.0,125.2434,125.4355,125.2291,125.3857,2520.0
2019-05-16 09:50:00,176.21,176.21,175.82,175.85,8872.0,125.3928,125.3928,125.1153,125.1366,8872.0
2019-05-16 09:55:00,175.91,176.24,175.9,176.16,4490.0,125.1793,125.4141,125.1722,125.3572,4490.0
2019-05-16 10:00:00,176.08,176.26,175.99,176.1,6304.0,125.3003,125.4284,125.2362,125.3145,6304.0
2019-05-16 10:05:00,176.17,176.23,176.04,176.15,3758.0,125.3643,125.407,125.2718,125.3501,3758.0
2019-05-16 10:10:00,176.13,176.21,175.81,175.81,2300.0,125.3359,125.3928,125.1081,125.1081,2300.0
2019-05-16 10:15:00,175.82,175.82,175.59,175.6,2676.0,125.1153,125.1153,124.9516,124.9587,2676.0
2019-05-16 10:20:00,175.65,175.76,175.4,175.44,3600.0,124.9943,125.0726,124.8164,124.8449,3600.0
2019-05-16 10:25:00,175.41,175.66,175.28,175.52,5490.0,124.8235,125.0014,124.731,124.9018,5490.0
2019-05-16 10:30:00,175.48,175.58,175.2,175.58,6100.0,124.8733,124.9445,124.6741,124.9445,6100.0
2019-05-16 10:35:00,175.55,175.6,175.46,175.56,3036.0,124.9231,124.9587,124.8591,124.9302,3036.0
2019-05-16 10:40:00,175.52,175.67,175.48,175.48,16400.0,124.9018,125.0085,124.8733,124.8733,16400.0
2019-05-16 10:45:00,175.56,175.81,175.55,175.81,10501.0,124.9302,125.1081,124.9231,125.1081,10501.0
2019-05-16 10:50:00,175.89,175.89,175.79,175.87,3735.0,125.1651,125.1651,125.0939,125.1508,3735.0
2019-05-16 10:55:00,175.9,175.95,175.74,175.83,2600.0,125.1722,125.2078,125.0583,125.1224,2600.0
2019-05-16 11:00:00,175.84,175.99,175.8,175.93,3707.0,125.1295,125.2362,125.101,125.1935,3707.0
2019-05-16 11:05:00,175.93,176.18,175.86,176.18,6385.0,125.1935,125.3714,125.1437,125.3714,6385.0
2019-05-16 11:10:00,176.18,176.41,176.18,176.24,6179.0,125.3714,125.5351,125.3714,125.4141,6179.0
2019-05-16 11:15:00,176.29,176.52,176.25,176.52,3935.0,125.4497,125.6134,125.4213,125.6134,3935.0
2019-05-16 11:20:00,176.5,176.56,176.41,176.41,3000.0,125.5992,125.6419,125.5351,125.5351,3000.0
2019-05-16 11:25:00,176.4,176.59,176.4,176.49,5125.0,125.528,125.6632,125.528,125.592,5125.0
2019-05-16 11:30:00,176.47,176.55,176.4,176.55,2272.0,125.5778,125.6347,125.528,125.6347,2272.0
2019-05-16 11:35:00,176.51,176.61,176.32,176.38,6061.0,125.6063,125.6774,125.4711,125.5138,6061.0
2019-05-16 11:40:00,176.38,176.51,176.34,176.46,5854.0,125.5138,125.6063,125.4853,125.5707,5854.0
2019-05-16 11:45:00,176.42,176.51,176.37,176.39,3980.0,125.5422,125.6063,125.5066,125.5209,3980.0
2019-05-16 11:50:00,176.4,176.52,176.3,176.52,4400.0,125.528,125.6134,125.4568,125.6134,4400.0
2019-05-16 11:55:00,176.58,176.63,176.48,176.63,3700.0,125.6561,125.6917,125.5849,125.6917,3700.0
2019-05-16 12:00:00,176.65,176.67,176.61,176.64,800.0,125.7059,125.7201,125.6774,125.6988,800.0
2019-05-16 12:05:00,176.63,176.63,176.5,176.58,3100.0,125.6917,125.6917,125.5992,125.6561,3100.0
2019-05-16 12:10:00,176.52,176.52,176.42,176.51,3800.0,125.6134,125.6134,125.5422,125.6063,3800.0
2019-05-16 12:15:00,176.56,176.68,176.56,176.65,2430.0,125.6419,125.7272,125.6419,125.7059,2430.0
2019-05-16 12:20:00,176.59,176.63,176.55,176.56,1912.0,125.6632,125.6917,125.6347,125.6419,1912.0
2019-05-16 12:25:00,176.55,176.6,176.46,176.46,5062.0,125.6347,125.6703,125.5707,125.5707,5062.0
2019-05-16 12:30:00,176.39,176.45,176.29,176.42,6409.0,125.5209,125.5636,125.4497,125.5422,6409.0
2019-05-16 12:35:00,176.44,176.44,176.31,176.39,4151.0,125.5565,125.5565,125.464,125.5209,4151.0
2019-05-16 12:40:00,176.42,176.54,176.4,176.47,2700.0,125.5422,125.6276,125.528,125.5778,2700.0
2019-05-16 12:45:00,176.5,176.55,176.36,176.37,4092.0,125.5992,125.6347,125.4995,125.5066,4092.0
2019-05-16 12:50:00,176.38,176.45,176.34,176.38,3039.0,125.5138,125.5636,125.4853,125.5138,3039.0
2019-05-16 12:55:00,176.38,176.4,175.77,175.82,27419.0,125.5138,125.528,125.0797,125.1153,27419.0
2019-05-16 13:00:00,175.85,176.1,175.85,176.06,5490.0,125.1366,125.3145,125.1366,125.286,5490.0
2019-05-16 13:05:00,176.02,176.29,176.02,176.29,4812.0,125.2576,125.4497,125.2576,125.4497,4812.0
2019-05-16 13:10:00,176.28,176.35,176.25,176.31,5249.0,125.4426,125.4924,125.4213,125.464,5249.0
2019-05-16 13:15:00,176.33,176.37,176.29,176.37,4615.0,125.4782,125.5066,125.4497,125.5066,4615.0
2019-05-16 13:20:00,176.34,176.49,176.32,176.49,4068.0,125.4853,125.592,125.4711,125.592,4068.0
2019-05-16 13:25:00,176.5,176.5,176.35,176.4,2739.0,125.5992,125.5992,125.4924,125.528,2739.0
2019-05-16 13:30:00,176.38,176.38,176.25,176.36,3100.0,125.5138,125.5138,125.4213,125.4995,3100.0
2019-05-16 13:35:00,176.36,176.36,176.27,176.28,1900.0,125.4995,125.4995,125.4355,125.4426,1900.0
2019-05-16 13:40:00,176.26,176.32,176.25,176.28,3986.0,125.4284,125.4711,125.4213,125.4426,3986.0
2019-05-16 13:45:00,176.25,176.39,176.25,176.38,5010.0,125.4213,125.5209,125.4213,125.5138,5010.0
2019-05-16 13:50:00,176.37,176.48,176.35,176.35,1772.0,125.5066,125.5849,125.4924,125.4924,1772.0
2019-05-16 13:55:00,176.32,176.41,176.24,176.25,6143.0,125.4711,125.5351,125.4141,125.4213,6143.0
2019-05-16 14:00:00,176.25,176.32,176.23,176.32,5879.0,125.4213,125.4711,125.407,125.4711,5879.0
2019-05-16 14:05:00,176.34,176.37,176.28,176.29,1758.0,125.4853,125.5066,125.4426,125.4497,1758.0
2019-05-16 14:10:00,176.24,176.28,176.19,176.24,2677.0,125.4141,125.4426,125.3786,125.4141,2677.0
2019-05-16 14:15:00,176.28,176.42,176.28,176.39,3923.0,125.4426,125.5422,125.4426,125.5209,3923.0
2019-05-16 14:20:00,176.4,176.48,176.4,176.46,2750.0,125.528,125.5849,125.528,125.5707,2750.0
2019-05-16 14:25:00,176.49,176.64,176.44,176.64,3918.0,125.592,125.6988,125.5565,125.6988,3918.0
2019-05-16 14:30:00,176.6,176.67,176.46,176.53,2738.0,125.6703,125.7201,125.5707,125.6205,2738.0
2019-05-16 14:35:00,176.57,176.66,176.5,176.53,3077.0,125.649,125.713,125.5992,125.6205,3077.0
2019-05-16 14:40:00,176.51,176.55,176.42,176.42,2606.0,125.6063,125.6347,125.5422,125.5422,2606.0
2019-05-16 14:45:00,176.45,176.45,176.31,176.31,1500.0,125.5636,125.5636,125.464,125.464,1500.0
2019-05-16 14:50:00,176.31,176.36,176.23,176.23,3100.0,125.464,125.4995,125.407,125.407,3100.0
2019-05-16 14:55:00,176.21,176.27,176.07,176.24,9277.0,125.3928,125.4355,125.2932,125.4141,9277.0
2019-05-16 15:00:00,176.25,176.25,176.12,176.13,17158.0,125.4213,125.4213,125.3287,125.3359,17158.0
2019-05-16 15:05:00,176.18,176.18,175.95,176.18,5185.0,125.3714,125.3714,125.2078,125.3714,5185.0
2019-05-16 15:10:00,176.17,176.24,176.16,176.2,3486.0,125.3643,125.4141,125.3572,125.3857,3486.0
2019-05-16 15:15:00,176.22,176.22,175.99,176.05,8464.0,125.3999,125.3999,125.2362,125.2789,8464.0
2019-05-16 15:20:00,176.06,176.1,175.9,176.02,4338.0,125.286,125.3145,125.1722,125.2576,4338.0
2019-05-16 15:25:00,176.0,176.02,175.84,175.9,4400.0,125.2434,125.2576,125.1295,125.1722,4400.0
2019-05-16 15:30:00,175.87,175.89,175.67,175.69,6959.0,125.1508,125.1651,125.0085,125.0228,6959.0
2019-05-16 15:35:00,175.69,175.76,175.45,175.46,9763.0,125.0228,125.0726,124.852,124.8591,9763.0
2019-05-16 15:40:00,175.46,175.49,175.15,175.24,11031.0,124.8591,124.8804,124.6385,124.7025,11031.0
2019-05-16 15:45:00,175.25,175.48,175.23,175.34,11664.0,124.7096,124.8733,124.6954,124.7737,11664.0
2019-05-16 15:50:00,175.32,175.32,175.12,175.18,20058.0,124.7595,124.7595,124.6171,124.6598,20058.0
2019-05-16 15:55:00,175.19,175.45,175.18,175.31,52591.0,124.6669,124.852,124.6598,124.7523,52591.0
2019-05-17 09:30:00,173.7,174.44,173.56,174.0,66001.0,123.6066,124.1332,123.507,123.8201,66001.0
2019-05-17 09:35:00,173.9,175.14,173.86,174.97,14823.0,123.749,124.6314,123.7205,124.5104,14823.0
2019-05-17 09:40:00,174.77,174.78,174.4,174.52,3027.0,124.3681,124.3752,124.1048,124.1902,3027.0
2019-05-17 09:45:00,174.51,174.62,174.31,174.51,6471.0,124.1831,124.2613,124.0407,124.1831,6471.0
2019-05-17 09:50:00,174.5,174.62,174.1,174.35,8751.0,124.1759,124.2613,123.8913,124.0692,8751.0
2019-05-17 09:55:00,174.13,174.5,174.05,174.42,3860.0,123.9126,124.1759,123.8557,124.119,3860.0
2019-05-17 10:00:00,174.33,174.54,174.16,174.41,5300.0,124.055,124.2044,123.934,124.1119,5300.0
2019-05-17 10:05:00,174.44,174.51,174.25,174.37,3136.0,124.1332,124.1831,123.998,124.0834,3136.0
2019-05-17 10:10:00,174.53,174.62,174.31,174.31,2300.0,124.1973,124.2613,124.0407,124.0407,2300.0
2019-05-17 10:15:00,174.35,174.68,174.35,174.61,2031.0,124.0692,124.304,124.0692,124.2542,2031.0
2019-05-17 10:20:00,174.57,174.84,174.57,174.76,1825.0,124.2257,124.4179,124.2257,124.361,1825.0
2019-05-17 10:25:00,174.93,175.14,174.87,174.95,4685.0,124.4819,124.6314,124.4392,124.4962,4685.0
2019-05-17 10:30:00,174.89,175.09,174.84,175.04,2200.0,124.4535,124.5958,124.4179,124.5602,2200.0
2019-05-17 10:35:00,175.05,175.05,174.82,175.0,1992.0,124.5673,124.5673,124.4037,124.5317,1992.0
2019-05-17 10:40:00,175.03,175.22,175.02,175.12,3675.0,124.5531,124.6883,124.546,124.6171,3675.0
2019-05-17 10:45:00,175.18,175.39,175.17,175.34,3092.0,124.6598,124.8093,124.6527,124.7737,3092.0
2019-05-17 10:50:00,175.36,175.52,175.31,175.37,10860.0,124.7879,124.9018,124.7523,124.795,10860.0
2019-05-17 10:55:00,175.33,175.68,175.25,175.62,2645.0,124.7666,125.0156,124.7096,124.9729,2645.0
2019-05-17 11:00:00,175.59,175.64,175.41,175.44,3129.0,124.9516,124.9872,124.8235,124.8449,3129.0
2019-05-17 11:05:00,175.53,175.72,175.45,175.45,4679.0,124.9089,125.0441,124.852,124.852,4679.0
2019-05-17 11:10:00,175.47,175.54,175.37,175.52,5500.0,124.8662,124.916,124.795,124.9018,5500.0
2019-05-17 11:15:00,175.52,175.57,175.29,175.44,4708.0,124.9018,124.9374,124.7381,124.8449,4708.0
2019-05-17 11:20:00,175.48,175.48,175.3,175.43,4048.0,124.8733,124.8733,124.7452,124.8377,4048.0
2019-05-17 11:25:00,175.45,175.47,175.3,175.3,4156.0,124.852,124.8662,124.7452,124.7452,4156.0
2019-05-17 11:30:00,175.34,175.58,175.33,175.41,7176.0,124.7737,124.9445,124.7666,124.8235,7176.0
2019-05-17 11:35:00,175.35,175.36,175.21,175.29,3900.0,124.7808,124.7879,124.6812,124.7381,3900.0
2019-05-17 11:40:00,175.13,175.15,175.05,175.15,1000.0,124.6243,124.6385,124.5673,124.6385,1000.0
2019-05-17 11:45:00,175.18,175.18,175.01,175.02,1904.0,124.6598,124.6598,124.5389,124.546,1904.0
2019-05-17 11:50:00,175.02,175.28,175.0,175.28,4400.0,124.546,124.731,124.5317,124.731,4400.0
2019-05-17 11:55:00,175.27,175.27,175.02,175.06,9529.0,124.7239,124.7239,124.546,124.5744,9529.0
2019-05-17 12:00:00,175.0,175.09,174.56,174.58,27124.0,124.5317,124.5958,124.2186,124.2329,27124.0
2019-05-17 12:05:00,174.56,174.63,174.24,174.63,26665.0,124.2186,124.2684,123.9909,124.2684,26665.0
2019-05-17 12:10:00,174.54,174.58,174.39,174.42,3997.0,124.2044,124.2329,124.0977,124.119,3997.0
2019-05-17 12:15:00,174.47,174.55,174.47,174.49,4609.0,124.1546,124.2115,124.1546,124.1688,4609.0
2019-05-17 12:20:00,174.53,174.64,174.4,174.51,3029.0,124.1973,124.2756,124.1048,124.1831,3029.0
2019-05-17 12:25:00,174.56,174.57,174.47,174.56,1910.0,124.2186,124.2257,124.1546,124.2186,1910.0
2019-05-17 12:30:00,174.62,174.62,174.46,174.51,2124.0,124.2613,124.2613,124.1475,124.1831,2124.0
2019-05-17 12:35:00,174.57,174.67,174.28,174.31,6900.0,124.2257,124.2969,124.0194,124.0407,6900.0
2019-05-17 12:40:00,174.35,174.5,174.26,174.26,7602.0,124.0692,124.1759,124.0052,124.0052,7602.0
2019-05-17 12:45:00,174.3,174.42,174.14,174.16,9410.0,124.0336,124.119,123.9198,123.934,9410.0
2019-05-17 12:50:00,174.25,174.27,174.04,174.18,6318.0,123.998,124.0123,123.8486,123.9482,6318.0
2019-05-17 12:55:00,174.19,174.2,174.08,174.17,3909.0,123.9553,123.9625,123.8771,123.9411,3909.0
2019-05-17 13:00:00,174.1,174.34,174.1,174.26,3613.0,123.8913,124.0621,123.8913,124.0052,3613.0
2019-05-17 13:05:00,174.32,174.35,174.2,174.28,2950.0,124.0478,124.0692,123.9625,124.0194,2950.0
2019-05-17 13:10:00,174.32,174.53,174.22,174.49,16610.0,124.0478,124.1973,123.9767,124.1688,16610.0
2019-05-17 13:15:00,174.53,174.55,174.29,174.34,4122.0,124.1973,124.2115,124.0265,124.0621,4122.0
2019-05-17 13:20:00,174.43,174.62,174.36,174.36,4897.0,124.1261,124.2613,124.0763,124.0763,4897.0
2019-05-17 13:25:00,174.33,174.33,174.21,174.26,5720.0,124.055,124.055,123.9696,124.0052,5720.0
2019-05-17 13:30:00,174.25,174.28,174.12,174.2,6886.0,123.998,124.0194,123.9055,123.9625,6886.0
2019-05-17 13:35:00,174.24,174.31,174.0,174.3,10330.0,123.9909,124.0407,123.8201,124.0336,10330.0
2019-05-17 13:40:00,174.35,174.46,174.25,174.42,5801.0,124.0692,124.1475,123.998,124.119,5801.0
2019-05-17 13:45:00,174.44,174.45,174.33,174.33,3231.0,124.1332,124.1404,124.055,124.055,3231.0
2019-05-17 13:50:00,174.36,174.42,174.3,174.38,1775.0,124.0763,124.119,124.0336,124.0905,1775.0
2019-05-17 13:55:00,174.42,174.5,174.39,174.46,7491.0,124.119,124.1759,124.0977,124.1475,7491.0
2019-05-17 14:00:00,174.5,174.53,174.34,174.36,3444.0,124.1759,124.1973,124.0621,124.0763,3444.0
2019-05-17 14:05:00,174.35,174.36,174.22,174.31,3579.0,124.0692,124.0763,123.9767,124.0407,3579.0
2019-05-17 14:10:00,174.24,174.29,174.17,174.29,2090.0,123.9909,124.0265,123.9411,124.0265,2090.0
2019-05-17 14:15:00,174.28,174.29,174.16,174.23,5151.0,124.0194,124.0265,123.934,123.9838,5151.0
2019-05-17 14:20:00,174.21,174.28,174.2,174.25,5339.0,123.9696,124.0194,123.9625,123.998,5339.0
2019-05-17 14:25:00,174.22,174.22,174.08,174.11,4636.0,123.9767,123.9767,123.8771,123.8984,4636.0
2019-05-17 14:30:00,174.13,174.13,174.0,174.05,8489.0,123.9126,123.9126,123.8201,123.8557,8489.0
2019-05-17 14:35:00,174.05,174.13,174.03,174.03,3410.0,123.8557,123.9126,123.8415,123.8415,3410.0
2019-05-17 14:40:00,174.06,174.11,174.04,174.1,3159.0,123.8628,123.8984,123.8486,123.8913,3159.0
2019-05-17 14:45:00,174.11,174.24,174.07,174.23,3311.0,123.8984,123.9909,123.8699,123.9838,3311.0
2019-05-17 14:50:00,174.2,174.22,174.1,174.1,4064.0,123.9625,123.9767,123.8913,123.8913,4064.0
2019-05-17 14:55:00,174.08,174.11,174.0,174.04,4619.0,123.8771,123.8984,123.8201,123.8486,4619.0
2019-05-17 15:00:00,174.07,174.08,173.73,173.76,5349.0,123.8699,123.8771,123.628,123.6493,5349.0
2019-05-17 15:05:00,173.72,173.72,173.38,173.44,7062.0,123.6209,123.6209,123.3789,123.4216,7062.0
2019-05-17 15:10:00,173.4,173.78,173.39,173.75,11602.0,123.3932,123.6636,123.386,123.6422,11602.0
2019-05-17 15:15:00,173.72,173.85,173.61,173.8,12666.0,123.6209,123.7134,123.5426,123.6778,12666.0
2019-05-17 15:20:00,173.85,174.22,173.76,174.2,12318.0,123.7134,123.9767,123.6493,123.9625,12318.0
2019-05-17 15:25:00,174.16,174.48,174.15,174.43,11780.0,123.934,124.1617,123.9269,124.1261,11780.0
2019-05-17 15:30:00,174.36,174.37,173.96,174.13,17853.0,124.0763,124.0834,123.7917,123.9126,17853.0
2019-05-17 15:35:00,174.12,174.16,173.99,174.0,11621.0,123.9055,123.934,123.813,123.8201,11621.0
2019-05-17 15:40:00,174.02,174.25,173.66,174.19,18695.0,123.8344,123.998,123.5782,123.9553,18695.0
2019-05-17 15:45:00,174.2,174.29,174.03,174.29,19774.0,123.9625,124.0265,123.8415,124.0265,19774.0
2019-05-17 15:50:00,174.29,174.37,174.03,174.17,32421.0,124.0265,124.0834,123.8415,123.9411,32421.0
2019-05-17 15:55:00,174.15,174.45,173.97,174.4,183400.0,123.9269,124.1404,123.7988,124.1048,183400.0
2019-05-20 09:30:00,174.29,174.54,173.56,173.77,13459.0,124.0265,124.2044,123.507,123.6565,13459.0
2019-05-20 09:35:00,173.85,174.01,173.49,173.67,6300.0,123.7134,123.8272,123.4572,123.5853,6300.0
2019-05-20 09:40:00,173.68,174.13,173.52,174.13,6499.0,123.5924,123.9126,123.4786,123.9126,6499.0
2019-05-20 09:45:00,174.32,174.41,173.53,173.53,14761.0,124.0478,124.1119,123.4857,123.4857,14761.0
2019-05-20 09:50:00,173.58,174.06,173.5,173.86,9082.0,123.5213,123.8628,123.4643,123.7205,9082.0
2019-05-20 09:55:00,173.97,174.22,173.65,174.1,21400.0,123.7988,123.9767,123.5711,123.8913,21400.0
2019-05-20 10:00:00,174.11,174.3,173.71,173.82,9082.0,123.8984,124.0336,123.6138,123.692,9082.0
2019-05-20 10:05:00,173.79,173.97,173.64,173.71,3901.0,123.6707,123.7988,123.564,123.6138,3901.0
2019-05-20 10:10:00,173.7,173.92,173.7,173.81,5661.0,123.6066,123.7632,123.6066,123.6849,5661.0
2019-05-20 10:15:00,173.8,173.9,173.63,173.84,6978.0,123.6778,123.749,123.5568,123.7063,6978.0
2019-05-20 10:20:00,173.8,173.94,173.74,173.91,3400.0,123.6778,123.7774,123.6351,123.7561,3400.0
2019-05-20 10:25:00,173.83,173.9,173.68,173.78,8110.0,123.6992,123.749,123.5924,123.6636,8110.0
2019-05-20 10:30:00,173.73,173.85,173.54,173.71,6801.0,123.628,123.7134,123.4928,123.6138,6801.0
2019-05-20 10:35:00,173.73,174.01,173.73,173.87,13428.0,123.628,123.8272,123.628,123.7276,13428.0
2019-05-20 10:40:00,173.84,173.84,173.08,173.16,11055.0,123.7063,123.7063,123.1655,123.2224,11055.0
2019-05-20 10:45:00,173.27,173.27,173.04,173.17,7819.0,123.3007,123.3007,123.137,123.2295,7819.0
2019-05-20 10:50:00,173.23,173.35,172.89,172.89,5285.0,123.2722,123.3576,123.0302,123.0302,5285.0
2019-05-20 10:55:00,172.82,173.0,172.82,172.97,4161.0,122.9804,123.1085,122.9804,123.0872,4161.0
2019-05-20 11:00:00,172.97,172.98,172.73,172.79,3700.0,123.0872,123.0943,122.9164,122.9591,3700.0
2019-05-20 11:05:00,172.79,173.0,172.74,172.99,7853.0,122.9591,123.1085,122.9235,123.1014,7853.0
2019-05-20 11:10:00,172.97,173.13,172.76,172.93,8453.0,123.0872,123.201,122.9377,123.0587,8453.0
2019-05-20 11:15:00,172.92,172.94,172.78,172.78,3924.0,123.0516,123.0658,122.952,122.952,3924.0
2019-05-20 11:20:00,172.84,172.9,172.58,172.58,4501.0,122.9947,123.0374,122.8096,122.8096,4501.0
2019-05-20 11:25:00,172.65,172.85,172.64,172.64,8695.0,122.8595,123.0018,122.8523,122.8523,8695.0
2019-05-20 11:30:00,172.61,172.68,172.43,172.61,9868.0,122.831,122.8808,122.7029,122.831,9868.0
2019-05-20 11:35:00,172.54,172.6,172.43,172.44,4163.0,122.7812,122.8239,122.7029,122.71,4163.0
2019-05-20 11:40:00,172.46,172.58,172.37,172.58,4757.0,122.7243,122.8096,122.6602,122.8096,4757.0
2019-05-20 11:45:00,172.61,172.78,172.4,172.4,16836.0,122.831,122.952,122.6816,122.6816,16836.0
2019-05-20 11:50:00,172.4,172.44,172.0,172.09,15812.0,122.6816,122.71,122.3969,122.461,15812.0
2019-05-20 11:55:00,172.16,172.2,171.86,171.93,7873.0,122.5108,122.5392,122.2973,122.3471,7873.0
2019-05-20 12:00:00,171.99,172.3,171.99,172.28,7456.0,122.3898,122.6104,122.3898,122.5962,7456.0
2019-05-20 12:05:00,172.31,172.49,172.28,172.41,5000.0,122.6175,122.7456,122.5962,122.6887,5000.0
2019-05-20 12:10:00,172.46,172.59,172.45,172.55,6065.0,122.7243,122.8168,122.7171,122.7883,6065.0
2019-05-20 12:15:00,172.5,172.59,172.41,172.41,4500.0,122.7527,122.8168,122.6887,122.6887,4500.0
2019-05-20 12:20:00,172.42,172.54,172.37,172.45,3799.0,122.6958,122.7812,122.6602,122.7171,3799.0
2019-05-20 12:25:00,172.45,172.55,172.29,172.36,3847.0,122.7171,122.7883,122.6033,122.6531,3847.0
2019-05-20 12:30:00,172.36,172.53,172.2,172.35,11091.0,122.6531,122.7741,122.5392,122.646,11091.0
2019-05-20 12:35:00,172.41,172.63,172.41,172.53,10102.0,122.6887,122.8452,122.6887,122.7741,10102.0
2019-05-20 12:40:00,172.49,172.71,172.44,172.65,9002.0,122.7456,122.9022,122.71,122.8595,9002.0
2019-05-20 12:45:00,172.57,172.64,172.49,172.59,3600.0,122.8025,122.8523,122.7456,122.8168,3600.0
2019-05-20 12:50:00,172.63,172.81,172.62,172.63,4400.0,122.8452,122.9733,122.8381,122.8452,4400.0
2019-05-20 12:55:00,172.6,172.68,172.51,172.66,5900.0,122.8239,122.8808,122.7598,122.8666,5900.0
2019-05-20 13:00:00,172.65,172.72,172.52,172.53,5963.0,122.8595,122.9093,122.7669,122.7741,5963.0
2019-05-20 13:05:00,172.56,172.62,172.35,172.35,3388.0,122.7954,122.8381,122.646,122.646,3388.0
2019-05-20 13:10:00,172.24,172.42,172.22,172.36,2107.0,122.5677,122.6958,122.5535,122.6531,2107.0
2019-05-20 13:15:00,172.41,172.44,172.3,172.3,2825.0,122.6887,122.71,122.6104,122.6104,2825.0
2019-05-20 13:20:00,172.36,172.43,172.07,172.15,14523.0,122.6531,122.7029,122.4467,122.5037,14523.0
2019-05-20 13:25:00,172.15,172.18,171.89,172.01,18790.0,122.5037,122.525,122.3186,122.404,18790.0
2019-05-20 13:30:00,172.01,172.37,171.78,172.29,55854.0,122.404,122.6602,122.2404,122.6033,55854.0
2019-05-20 13:35:00,172.34,172.34,172.1,172.1,10300.0,122.6389,122.6389,122.4681,122.4681,10300.0
2019-05-20 13:40:00,172.14,172.16,171.86,171.86,14000.0,122.4965,122.5108,122.2973,122.2973,14000.0
2019-05-20 13:45:00,171.89,172.04,171.82,171.84,12133.0,122.3186,122.4254,122.2688,122.2831,12133.0
2019-05-20 13:50:00,171.84,171.99,171.84,171.84,4448.0,122.2831,122.3898,122.2831,122.2831,4448.0
2019-05-20 13:55:00,171.86,172.0,171.86,171.94,7971.0,122.2973,122.3969,122.2973,122.3542,7971.0
2019-05-20 14:00:00,171.97,171.98,171.6,171.62,6166.0,122.3756,122.3827,122.1123,122.1265,6166.0
2019-05-20 14:05:00,171.61,171.62,171.55,171.55,5461.0,122.1194,122.1265,122.0767,122.0767,5461.0
2019-05-20 14:10:00,171.53,171.71,171.53,171.53,4170.0,122.0625,122.1905,122.0625,122.0625,4170.0
2019-05-20 14:15:00,171.52,171.58,171.45,171.53,4449.0,122.0553,122.098,122.0055,122.0625,4449.0
2019-05-20 14:20:00,171.53,171.58,171.44,171.47,5971.0,122.0625,122.098,121.9984,122.0198,5971.0
2019-05-20 14:25:00,171.44,171.46,171.32,171.32,4404.0,121.9984,122.0126,121.913,121.913,4404.0
2019-05-20 14:30:00,171.36,171.76,171.28,171.63,6650.0,121.9415,122.2261,121.8846,122.1336,6650.0
2019-05-20 14:35:00,171.63,171.77,171.34,171.34,5686.0,122.1336,122.2332,121.9272,121.9272,5686.0
2019-05-20 14:40:00,171.32,171.42,171.21,171.21,5791.0,121.913,121.9842,121.8347,121.8347,5791.0
2019-05-20 14:45:00,171.21,171.25,171.13,171.15,6259.0,121.8347,121.8632,121.7778,121.792,6259.0
2019-05-20 14:50:00,171.13,171.21,170.98,171.06,6418.0,121.7778,121.8347,121.6711,121.728,6418.0
2019-05-20 14:55:00,171.03,171.15,170.95,171.09,8056.0,121.7067,121.792,121.6497,121.7493,8056.0
2019-05-20 15:00:00,171.08,171.09,170.84,170.84,5602.0,121.7422,121.7493,121.5714,121.5714,5602.0
2019-05-20 15:05:00,170.85,170.97,170.7,170.71,8479.0,121.5786,121.664,121.4718,121.4789,8479.0
2019-05-20 15:10:00,170.74,170.77,170.51,170.55,7157.0,121.5003,121.5216,121.3366,121.3651,7157.0
2019-05-20 15:15:00,170.53,170.58,170.36,170.45,8627.0,121.3508,121.3864,121.2299,121.2939,8627.0
2019-05-20 15:20:00,170.45,170.47,170.18,170.18,6548.0,121.2939,121.3081,121.1018,121.1018,6548.0
2019-05-20 15:25:00,170.14,170.34,169.97,170.33,26504.0,121.0733,121.2156,120.9523,121.2085,26504.0
2019-05-20 15:30:00,170.36,170.44,170.24,170.26,13702.0,121.2299,121.2868,121.1445,121.1587,13702.0
2019-05-20 15:35:00,170.25,170.69,170.25,170.68,28745.0,121.1516,121.4647,121.1516,121.4576,28745.0
2019-05-20 15:40:00,170.69,170.69,170.47,170.55,13911.0,121.4647,121.4647,121.3081,121.3651,13911.0
2019-05-20 15:45:00,170.55,170.59,170.34,170.34,27227.0,121.3651,121.3935,121.2156,121.2156,27227.0
2019-05-20 15:50:00,170.34,170.55,170.32,170.53,63357.0,121.2156,121.3651,121.2014,121.3508,63357.0
2019-05-20 15:55:00,170.5,170.69,170.44,170.48,88134.0,121.3295,121.4647,121.2868,121.3153,88134.0
2019-05-21 09:30:00,171.13,171.39,170.35,171.25,31274.0,121.7778,121.9628,121.2228,121.8632,31274.0
2019-05-21 09:35:00,171.25,171.64,170.9,171.47,15858.0,121.8632,122.1407,121.6141,122.0198,15858.0
2019-05-21 09:40:00,171.46,171.59,171.04,171.29,10665.0,122.0126,122.1052,121.7138,121.8917,10665.0
2019-05-21 09:45:00,171.19,171.79,171.09,171.53,14433.0,121.8205,122.2475,121.7493,122.0625,14433.0
2019-05-21 09:50:00,171.45,171.56,171.02,171.06,15409.0,122.0055,122.0838,121.6995,121.728,15409.0
2019-05-21 09:55:00,171.02,171.07,170.69,170.98,15744.0,121.6995,121.7351,121.4647,121.6711,15744.0
2019-05-21 10:00:00,170.95,171.2,170.81,171.01,15773.0,121.6497,121.8276,121.5501,121.6924,15773.0
2019-05-21 10:05:00,171.0,171.03,170.77,170.8,10122.0,121.6853,121.7067,121.5216,121.543,10122.0
2019-05-21 10:10:00,170.77,171.2,170.77,170.95,9205.0,121.5216,121.8276,121.5216,121.6497,9205.0
2019-05-21 10:15:00,170.97,171.37,170.92,171.37,34806.0,121.664,121.9486,121.6284,121.9486,34806.0
2019-05-21 10:20:00,171.32,171.73,171.26,171.73,9850.0,121.913,122.2048,121.8703,122.2048,9850.0
2019-05-21 10:25:00,171.65,171.75,171.3,171.54,21378.0,122.1478,122.219,121.8988,122.0696,21378.0
2019-05-21 10:30:00,171.52,171.85,171.51,171.85,19861.0,122.0553,122.2902,122.0482,122.2902,19861.0
2019-05-21 10:35:00,171.89,171.97,171.78,171.89,8995.0,122.3186,122.3756,122.2404,122.3186,8995.0
2019-05-21 10:40:00,171.9,172.22,171.9,172.1,9200.0,122.3258,122.5535,122.3258,122.4681,9200.0
2019-05-21 10:45:00,172.16,172.18,171.92,172.08,5404.0,122.5108,122.525,122.34,122.4538,5404.0
2019-05-21 10:50:00,171.99,172.03,171.79,171.96,18335.0,122.3898,122.4183,122.2475,122.3684,18335.0
2019-05-21 10:55:00,171.99,172.35,171.98,172.29,18934.0,122.3898,122.646,122.3827,122.6033,18934.0
2019-05-21 11:00:00,172.33,172.35,172.07,172.07,20181.0,122.6317,122.646,122.4467,122.4467,20181.0
2019-05-21 11:05:00,172.11,172.15,171.98,172.15,12306.0,122.4752,122.5037,122.3827,122.5037,12306.0
2019-05-21 11:10:00,172.27,172.79,172.25,172.78,15873.0,122.589,122.9591,122.5748,122.952,15873.0
2019-05-21 11:15:00,172.75,172.76,172.47,172.61,13987.0,122.9306,122.9377,122.7314,122.831,13987.0
2019-05-21 11:20:00,172.57,172.87,172.5,172.87,10922.0,122.8025,123.016,122.7527,123.016,10922.0
2019-05-21 11:25:00,172.86,172.92,172.78,172.83,5521.0,123.0089,123.0516,122.952,122.9875,5521.0
2019-05-21 11:30:00,172.9,172.95,172.61,172.88,12960.0,123.0374,123.0729,122.831,123.0231,12960.0
2019-05-21 11:35:00,172.92,173.13,172.85,172.99,50768.0,123.0516,123.201,123.0018,123.1014,50768.0
2019-05-21 11:40:00,172.99,173.11,172.89,173.1,12685.0,123.1014,123.1868,123.0302,123.1797,12685.0
2019-05-21 11:45:00,173.08,173.32,172.98,173.21,64283.0,123.1655,123.3362,123.0943,123.258,64283.0
2019-05-21 11:50:00,173.22,173.27,172.89,173.02,25950.0,123.2651,123.3007,123.0302,123.1228,25950.0
2019-05-21 11:55:00,173.05,173.11,173.0,173.04,8451.0,123.1441,123.1868,123.1085,123.137,8451.0
2019-05-21 12:00:00,173.06,173.23,173.0,173.05,12586.0,123.1512,123.2722,123.1085,123.1441,12586.0
2019-05-21 12:05:00,173.03,173.19,173.03,173.1,5300.0,123.1299,123.2437,123.1299,123.1797,5300.0
2019-05-21 12:10:00,173.1,173.15,173.02,173.07,9928.0,123.1797,123.2153,123.1228,123.1583,9928.0
2019-05-21 12:15:00,173.06,173.12,172.97,173.05,12863.0,123.1512,123.1939,123.0872,123.1441,12863.0
2019-05-21 12:20:00,173.05,173.18,173.04,173.04,5601.0,123.1441,123.2366,123.137,123.137,5601.0
2019-05-21 12:25:00,173.02,173.06,172.88,173.03,22059.0,123.1228,123.1512,123.0231,123.1299,22059.0
2019-05-21 12:30:00,173.04,173.15,173.01,173.1,5525.0,123.137,123.2153,123.1156,123.1797,5525.0
2019-05-21 12:35:00,173.1,173.1,172.98,173.0,9672.0,123.1797,123.1797,123.0943,123.1085,9672.0
2019-05-21 12:40:00,173.0,173.08,172.98,173.05,8665.0,123.1085,123.1655,123.0943,123.1441,8665.0
2019-05-21 12:45:00,173.03,173.16,172.98,173.16,7500.0,123.1299,123.2224,123.0943,123.2224,7500.0
2019-05-21 12:50:00,173.21,173.25,173.17,173.19,2723.0,123.258,123.2864,123.2295,123.2437,2723.0
2019-05-21 12:55:00,173.21,173.51,173.19,173.48,14018.0,123.258,123.4714,123.2437,123.4501,14018.0
2019-05-21 13:00:00,173.43,173.44,173.07,173.1,6400.0,123.4145,123.4216,123.1583,123.1797,6400.0
2019-05-21 13:05:00,173.1,173.15,173.04,173.04,4882.0,123.1797,123.2153,123.137,123.137,4882.0
2019-05-21 13:10:00,173.11,173.13,173.03,173.06,3658.0,123.1868,123.201,123.1299,123.1512,3658.0
2019-05-21 13:15:00,173.07,173.11,172.99,173.05,57883.0,123.1583,123.1868,123.1014,123.1441,57883.0
2019-05-21 13:20:00,173.03,173.12,173.0,173.06,7804.0,123.1299,123.1939,123.1085,123.1512,7804.0
2019-05-21 13:25:00,173.04,173.15,173.01,173.15,5433.0,123.137,123.2153,123.1156,123.2153,5433.0
2019-05-21 13:30:00,173.14,173.15,172.99,173.03,8630.0,123.2081,123.2153,123.1014,123.1299,8630.0
2019-05-21 13:35:00,173.05,173.08,172.98,173.01,7749.0,123.1441,123.1655,123.0943,123.1156,7749.0
2019-05-21 13:40:00,173.0,173.07,173.0,173.06,7601.0,123.1085,123.1583,123.1085,123.1512,7601.0
2019-05-21 13:45:00,173.08,173.1,173.06,173.07,2500.0,123.1655,123.1797,123.1512,123.1583,2500.0
2019-05-21 13:50:00,173.09,173.29,173.07,173.24,5827.0,123.1726,123.3149,123.1583,123.2793,5827.0
2019-05-21 13:55:00,173.25,173.32,173.25,173.25,3682.0,123.2864,123.3362,123.2864,123.2864,3682.0
2019-05-21 14:00:00,173.25,173.31,173.24,173.28,20950.0,123.2864,123.3291,123.2793,123.3078,20950.0
2019-05-21 14:05:00,173.26,173.26,173.04,173.07,6880.0,123.2935,123.2935,123.137,123.1583,6880.0
2019-05-21 14:10:00,173.12,173.41,173.07,173.41,8000.0,123.1939,123.4003,123.1583,123.4003,8000.0
2019-05-21 14:15:00,173.44,173.44,173.36,173.43,4265.0,123.4216,123.4216,123.3647,123.4145,4265.0
2019-05-21 14:20:00,173.4,173.4,173.31,173.34,4038.0,123.3932,123.3932,123.3291,123.3505,4038.0
2019-05-21 14:25:00,173.3,173.33,173.16,173.16,3427.0,123.322,123.3434,123.2224,123.2224,3427.0
2019-05-21 14:30:00,173.17,173.17,173.09,173.13,41510.0,123.2295,123.2295,123.1726,123.201,41510.0
2019-05-21 14:35:00,173.13,173.13,173.04,173.11,8883.0,123.201,123.201,123.137,123.1868,8883.0
2019-05-21 14:40:00,173.15,173.16,173.11,173.15,4897.0,123.2153,123.2224,123.1868,123.2153,4897.0
2019-05-21 14:45:00,173.14,173.14,172.94,172.99,9799.0,123.2081,123.2081,123.0658,123.1014,9799.0
2019-05-21 14:50:00,173.02,173.05,172.95,173.05,24502.0,123.1228,123.1441,123.0729,123.1441,24502.0
2019-05-21 14:55:00,173.05,173.13,173.0,173.1,31897.0,123.1441,123.201,123.1085,123.1797,31897.0
2019-05-21 15:00:00,173.1,173.1,172.99,173.08,14598.0,123.1797,123.1797,123.1014,123.1655,14598.0
2019-05-21 15:05:00,173.12,173.23,173.08,173.08,7342.0,123.1939,123.2722,123.1655,123.1655,7342.0
2019-05-21 15:10:00,173.09,173.14,172.99,173.02,19681.0,123.1726,123.2081,123.1014,123.1228,19681.0
2019-05-21 15:15:00,173.01,173.14,173.01,173.13,9671.0,123.1156,123.2081,123.1156,123.201,9671.0
2019-05-21 15:20:00,173.15,173.18,173.06,173.07,8611.0,123.2153,123.2366,123.1512,123.1583,8611.0
2019-05-21 15:25:00,173.08,173.23,173.08,173.18,12796.0,123.1655,123.2722,123.1655,123.2366,12796.0
2019-05-21 15:30:00,173.19,173.19,173.04,173.07,11333.0,123.2437,123.2437,123.137,123.1583,11333.0
2019-05-21 15:35:00,173.1,173.21,173.04,173.05,12053.0,123.1797,123.258,123.137,123.1441,12053.0
2019-05-21 15:40:00,173.06,173.07,173.0,173.0,30719.0,123.1512,123.1583,123.1085,123.1085,30719.0
2019-05-21 15:45:00,173.0,173.04,172.85,172.9,30440.0,123.1085,123.137,123.0018,123.0374,30440.0
2019-05-21 15:50:00,172.91,173.03,172.66,172.75,34246.0,123.0445,123.1299,122.8666,122.9306,34246.0
2019-05-21 15:55:00,172.74,172.84,172.63,172.81,105393.0,122.9235,122.9947,122.8452,122.9733,105393.0
2019-05-22 09:30:00,172.84,173.21,172.3,172.8,42968.0,122.9947,123.258,122.6104,122.9662,42968.0
2019-05-22 09:35:00,172.82,173.06,172.25,172.41,14432.0,122.9804,123.1512,122.5748,122.6887,14432.0
2019-05-22 09:40:00,172.64,172.97,172.09,172.51,36126.0,122.8523,123.0872,122.461,122.7598,36126.0
2019-05-22 09:45:00,172.56,172.72,172.01,172.45,17269.0,122.7954,122.9093,122.404,122.7171,17269.0
2019-05-22 09:50:00,172.29,172.63,172.15,172.3,15243.0,122.6033,122.8452,122.5037,122.6104,15243.0
2019-05-22 09:55:00,172.28,172.6,172.21,172.6,5238.0,122.5962,122.8239,122.5464,122.8239,5238.0
2019-05-22 10:00:00,172.47,172.77,172.29,172.64,10772.0,122.7314,122.9449,122.6033,122.8523,10772.0
2019-05-22 10:05:00,172.69,172.92,172.57,172.88,29649.0,122.8879,123.0516,122.8025,123.0231,29649.0
2019-05-22 10:10:00,172.92,172.92,172.47,172.59,6304.0,123.0516,123.0516,122.7314,122.8168,6304.0
2019-05-22 10:15:00,172.59,172.92,172.48,172.57,22453.0,122.8168,123.0516,122.7385,122.8025,22453.0
2019-05-22 10:20:00,172.58,172.89,172.53,172.85,12837.0,122.8096,123.0302,122.7741,123.0018,12837.0
2019-05-22 10:25:00,172.87,172.94,172.77,172.81,7434.0,123.016,123.0658,122.9449,122.9733,7434.0
2019-05-22 10:30:00,172.81,173.17,172.81,173.17,12889.0,122.9733,123.2295,122.9733,123.2295,12889.0
2019-05-22 10:35:00,173.18,173.23,172.96,173.07,11200.0,123.2366,123.2722,123.0801,123.1583,11200.0
2019-05-22 10:40:00,173.03,173.03,172.68,172.73,8386.0,123.1299,123.1299,122.8808,122.9164,8386.0
2019-05-22 10:45:00,172.73,172.82,172.53,172.76,16753.0,122.9164,122.9804,122.7741,122.9377,16753.0
2019-05-22 10:50:00,172.7,172.72,172.44,172.63,7084.0,122.895,122.9093,122.71,122.8452,7084.0
2019-05-22 10:55:00,172.59,172.63,172.52,172.61,4130.0,122.8168,122.8452,122.7669,122.831,4130.0
2019-05-22 11:00:00,172.58,172.62,172.46,172.5,14355.0,122.8096,122.8381,122.7243,122.7527,14355.0
2019-05-22 11:05:00,172.5,172.55,172.44,172.5,24695.0,122.7527,122.7883,122.71,122.7527,24695.0
2019-05-22 11:10:00,172.53,172.7,172.47,172.54,16398.0,122.7741,122.895,122.7314,122.7812,16398.0
2019-05-22 11:15:00,172.56,172.71,172.56,172.71,15271.0,122.7954,122.9022,122.7954,122.9022,15271.0
2019-05-22 11:20:00,172.75,172.89,172.68,172.76,7452.0,122.9306,123.0302,122.8808,122.9377,7452.0
2019-05-22 11:25:00,172.8,172.91,172.75,172.9,5386.0,122.9662,123.0445,122.9306,123.0374,5386.0
2019-05-22 11:30:00,172.87,172.88,172.55,172.58,4962.0,123.016,123.0231,122.7883,122.8096,4962.0
2019-05-22 11:35:00,172.59,172.82,172.56,172.71,16421.0,122.8168,122.9804,122.7954,122.9022,16421.0
2019-05-22 11:40:00,172.67,172.77,172.63,172.63,3909.0,122.8737,122.9449,122.8452,122.8452,3909.0
2019-05-22 11:45:00,172.68,172.75,172.6,172.6,6860.0,122.8808,122.9306,122.8239,122.8239,6860.0
2019-05-22 11:50:00,172.62,172.64,172.47,172.52,11307.0,122.8381,122.8523,122.7314,122.7669,11307.0
2019-05-22 11:55:00,172.52,172.71,172.49,172.59,8593.0,122.7669,122.9022,122.7456,122.8168,8593.0
2019-05-22 12:00:00,172.58,172.65,172.54,172.56,4626.0,122.8096,122.8595,122.7812,122.7954,4626.0
2019-05-22 12:05:00,172.53,172.64,172.47,172.57,11304.0,122.7741,122.8523,122.7314,122.8025,11304.0
2019-05-22 12:10:00,172.56,172.6,172.45,172.53,31420.0,122.7954,122.8239,122.7171,122.7741,31420.0
2019-05-22 12:15:00,172.54,172.7,172.53,172.64,32140.0,122.7812,122.895,122.7741,122.8523,32140.0
2019-05-22 12:20:00,172.63,172.67,172.56,172.63,6114.0,122.8452,122.8737,122.7954,122.8452,6114.0
2019-05-22 12:25:00,172.63,172.63,172.5,172.55,7263.0,122.8452,122.8452,122.7527,122.7883,7263.0
2019-05-22 12:30:00,172.51,172.57,172.47,172.51,7103.0,122.7598,122.8025,122.7314,122.7598,7103.0
2019-05-22 12:35:00,172.53,172.63,172.53,172.58,5286.0,122.7741,122.8452,122.7741,122.8096,5286.0
2019-05-22 12:40:00,172.54,172.55,172.49,172.52,6537.0,122.7812,122.7883,122.7456,122.7669,6537.0
2019-05-22 12:45:00,172.52,172.55,172.49,172.49,6043.0,122.7669,122.7883,122.7456,122.7456,6043.0
2019-05-22 12:50:00,172.53,172.56,172.36,172.36,9663.0,122.7741,122.7954,122.6531,122.6531,9663.0
2019-05-22 12:55:00,172.39,172.59,172.31,172.59,13885.0,122.6744,122.8168,122.6175,122.8168,13885.0
2019-05-22 13:00:00,172.58,172.67,172.56,172.56,3023.0,122.8096,122.8737,122.7954,122.7954,3023.0
2019-05-22 13:05:00,172.55,172.67,172.5,172.59,6656.0,122.7883,122.8737,122.7527,122.8168,6656.0
2019-05-22 13:10:00,172.56,172.61,172.52,172.56,5078.0,122.7954,122.831,122.7669,122.7954,5078.0
2019-05-22 13:15:00,172.54,172.7,172.48,172.55,142462.0,122.7812,122.895,122.7385,122.7883,142462.0
2019-05-22 13:20:00,172.56,172.6,172.47,172.5,5286.0,122.7954,122.8239,122.7314,122.7527,5286.0
2019-05-22 13:25:00,172.47,172.58,172.42,172.58,5751.0,122.7314,122.8096,122.6958,122.8096,5751.0
2019-05-22 13:30:00,172.51,172.58,172.49,172.51,3500.0,122.7598,122.8096,122.7456,122.7598,3500.0
2019-05-22 13:35:00,172.56,172.59,172.47,172.56,4006.0,122.7954,122.8168,122.7314,122.7954,4006.0
2019-05-22 13:40:00,172.52,172.53,172.25,172.26,6972.0,122.7669,122.7741,122.5748,122.5819,6972.0
2019-05-22 13:45:00,172.24,172.24,171.98,172.06,5440.0,122.5677,122.5677,122.3827,122.4396,5440.0
2019-05-22 13:50:00,172.03,172.35,172.01,172.18,19029.0,122.4183,122.646,122.404,122.525,19029.0
2019-05-22 13:55:00,172.18,172.18,171.93,171.93,6414.0,122.525,122.525,122.3471,122.3471,6414.0
2019-05-22 14:00:00,171.97,171.98,171.85,171.85,44128.0,122.3756,122.3827,122.2902,122.2902,44128.0
2019-05-22 14:05:00,171.81,171.97,171.73,171.9,7034.0,122.2617,122.3756,122.2048,122.3258,7034.0
2019-05-22 14:10:00,171.98,172.12,171.85,171.85,9587.0,122.3827,122.4823,122.2902,122.2902,9587.0
2019-05-22 14:15:00,171.85,171.86,171.7,171.83,7369.0,122.2902,122.2973,122.1834,122.2759,7369.0
2019-05-22 14:20:00,171.89,172.09,171.87,171.93,6164.0,122.3186,122.461,122.3044,122.3471,6164.0
2019-05-22 14:25:00,171.91,171.95,171.78,171.84,7334.0,122.3329,122.3613,122.2404,122.2831,7334.0
2019-05-22 14:30:00,171.8,172.0,171.78,171.91,8050.0,122.2546,122.3969,122.2404,122.3329,8050.0
2019-05-22 14:35:00,171.91,171.93,171.83,171.87,4437.0,122.3329,122.3471,122.2759,122.3044,4437.0
2019-05-22 14:40:00,171.86,171.98,171.83,171.83,8738.0,122.2973,122.3827,122.2759,122.2759,8738.0
2019-05-22 14:45:00,171.88,171.94,171.59,171.59,15083.0,122.3115,122.3542,122.1052,122.1052,15083.0
2019-05-22 14:50:00,171.61,171.61,171.43,171.43,6794.0,122.1194,122.1194,121.9913,121.9913,6794.0
2019-05-22 14:55:00,171.45,171.63,171.3,171.4,14719.0,122.0055,122.1336,121.8988,121.9699,14719.0
2019-05-22 15:00:00,171.45,171.82,171.38,171.72,9435.0,122.0055,122.2688,121.9557,122.1977,9435.0
2019-05-22 15:05:00,171.76,171.82,171.69,171.71,4465.0,122.2261,122.2688,122.1763,122.1905,4465.0
2019-05-22 15:10:00,171.75,171.81,171.55,171.63,8501.0,122.219,122.2617,122.0767,122.1336,8501.0
2019-05-22 15:15:00,171.68,171.72,171.53,171.65,6785.0,122.1692,122.1977,122.0625,122.1478,6785.0
2019-05-22 15:20:00,171.64,171.64,171.43,171.5,6828.0,122.1407,122.1407,121.9913,122.0411,6828.0
2019-05-22 15:25:00,171.56,171.62,171.47,171.47,4816.0,122.0838,122.1265,122.0198,122.0198,4816.0
2019-05-22 15:30:00,171.47,171.64,171.44,171.64,6300.0,122.0198,122.1407,121.9984,122.1407,6300.0
2019-05-22 15:35:00,171.66,171.76,171.57,171.72,8776.0,122.155,122.2261,122.0909,122.1977,8776.0
2019-05-22 15:40:00,171.7,171.79,171.65,171.67,7325.0,122.1834,122.2475,122.1478,122.1621,7325.0
2019-05-22 15:45:00,171.68,171.78,171.65,171.67,12224.0,122.1692,122.2404,122.1478,122.1621,12224.0
2019-05-22 15:50:00,171.65,171.83,171.63,171.8,20990.0,122.1478,122.2759,122.1336,122.2546,20990.0
2019-05-22 15:55:00,171.81,171.91,171.66,171.7,49582.0,122.2617,122.3329,122.155,122.1834,49582.0
2019-05-23 09:30:00,170.83,171.4,169.45,169.78,27992.0,121.5643,121.9699,120.5823,120.8171,27992.0
2019-05-23 09:35:00,169.84,169.96,169.32,169.59,22918.0,120.8598,120.9452,120.4898,120.6819,22918.0
2019-05-23 09:40:00,169.56,169.56,169.07,169.11,12953.0,120.6606,120.6606,120.3119,120.3404,12953.0
2019-05-23 09:45:00,169.09,169.58,169.03,169.49,11784.0,120.3261,120.6748,120.2834,120.6108,11784.0
2019-05-23 09:50:00,169.52,169.6,169.26,169.32,12822.0,120.6321,120.689,120.4471,120.4898,12822.0
2019-05-23 09:55:00,169.29,169.45,169.07,169.35,8750.0,120.4684,120.5823,120.3119,120.5111,8750.0
2019-05-23 10:00:00,169.25,170.09,169.21,170.05,30781.0,120.44,121.0377,120.4115,121.0093,30781.0
2019-05-23 10:05:00,170.06,170.06,169.68,169.85,14509.0,121.0164,121.0164,120.746,120.867,14509.0
2019-05-23 10:10:00,169.9,170.01,169.79,169.99,5884.0,120.9025,120.9808,120.8243,120.9666,5884.0
2019-05-23 10:15:00,169.9,170.06,169.67,169.81,7103.0,120.9025,121.0164,120.7389,120.8385,7103.0
2019-05-23 10:20:00,169.83,169.97,169.66,169.97,8736.0,120.8527,120.9523,120.7317,120.9523,8736.0
2019-05-23 10:25:00,169.9,170.23,169.83,170.23,5368.0,120.9025,121.1374,120.8527,121.1374,5368.0
2019-05-23 10:30:00,170.15,170.29,169.91,170.29,8063.0,121.0804,121.1801,120.9096,121.1801,8063.0
2019-05-23 10:35:00,170.29,170.36,169.82,170.13,5375.0,121.1801,121.2299,120.8456,121.0662,5375.0
2019-05-23 10:40:00,170.24,170.25,170.11,170.19,3992.0,121.1445,121.1516,121.052,121.1089,3992.0
2019-05-23 10:45:00,170.19,170.19,169.99,170.08,7856.0,121.1089,121.1089,120.9666,121.0306,7856.0
2019-05-23 10:50:00,170.06,170.29,169.97,169.98,6321.0,121.0164,121.1801,120.9523,120.9595,6321.0
2019-05-23 10:55:00,170.02,170.24,170.02,170.17,8255.0,120.9879,121.1445,120.9879,121.0947,8255.0
2019-05-23 11:00:00,170.1,170.29,169.84,170.21,63463.0,121.0449,121.1801,120.8598,121.1231,63463.0
2019-05-23 11:05:00,170.16,170.38,169.99,170.29,17959.0,121.0875,121.2441,120.9666,121.1801,17959.0
2019-05-23 11:10:00,170.27,170.33,170.13,170.17,8447.0,121.1658,121.2085,121.0662,121.0947,8447.0
2019-05-23 11:15:00,170.17,170.27,170.09,170.27,6636.0,121.0947,121.1658,121.0377,121.1658,6636.0
2019-05-23 11:20:00,170.28,170.44,170.12,170.16,12831.0,121.1729,121.2868,121.0591,121.0875,12831.0
2019-05-23 11:25:00,170.16,170.29,170.12,170.18,33343.0,121.0875,121.1801,121.0591,121.1018,33343.0
2019-05-23 11:30:00,170.19,170.23,170.09,170.18,6292.0,121.1089,121.1374,121.0377,121.1018,6292.0
2019-05-23 11:35:00,170.15,170.2,170.05,170.16,14150.0,121.0804,121.116,121.0093,121.0875,14150.0
2019-05-23 11:40:00,170.18,170.31,170.09,170.18,14174.0,121.1018,121.1943,121.0377,121.1018,14174.0
2019-05-23 11:45:00,170.23,170.36,170.22,170.29,8442.0,121.1374,121.2299,121.1302,121.1801,8442.0
2019-05-23 11:50:00,170.27,170.46,170.27,170.28,6382.0,121.1658,121.301,121.1658,121.1729,6382.0
2019-05-23 11:55:00,170.3,170.3,170.09,170.21,22216.0,121.1872,121.1872,121.0377,121.1231,22216.0
2019-05-23 12:00:00,170.22,170.25,170.13,170.19,20584.0,121.1302,121.1516,121.0662,121.1089,20584.0
2019-05-23 12:05:00,170.12,170.34,170.12,170.23,5596.0,121.0591,121.2156,121.0591,121.1374,5596.0
2019-05-23 12:10:00,170.23,170.43,170.22,170.38,6765.0,121.1374,121.2797,121.1302,121.2441,6765.0
2019-05-23 12:15:00,170.32,170.54,170.32,170.45,29615.0,121.2014,121.358,121.2014,121.2939,29615.0
2019-05-23 12:20:00,170.39,170.49,170.31,170.49,3300.0,121.2512,121.3224,121.1943,121.3224,3300.0
2019-05-23 12:25:00,170.5,170.64,170.47,170.62,9351.0,121.3295,121.4291,121.3081,121.4149,9351.0
2019-05-23 12:30:00,170.64,170.89,170.63,170.86,7477.0,121.4291,121.607,121.422,121.5857,7477.0
2019-05-23 12:35:00,170.82,170.89,170.7,170.89,7468.0,121.5572,121.607,121.4718,121.607,7468.0
2019-05-23 12:40:00,170.89,170.96,170.79,170.89,10457.0,121.607,121.6568,121.5359,121.607,10457.0
2019-05-23 12:45:00,170.89,170.9,170.77,170.8,4459.0,121.607,121.6141,121.5216,121.543,4459.0
2019-05-23 12:50:00,170.8,170.86,170.73,170.79,21264.0,121.543,121.5857,121.4932,121.5359,21264.0
2019-05-23 12:55:00,170.81,170.87,170.77,170.86,7621.0,121.5501,121.5928,121.5216,121.5857,7621.0
2019-05-23 13:00:00,170.82,170.9,170.8,170.83,5086.0,121.5572,121.6141,121.543,121.5643,5086.0
2019-05-23 13:05:00,170.87,171.1,170.83,171.0,30082.0,121.5928,121.7565,121.5643,121.6853,30082.0
2019-05-23 13:10:00,170.99,171.11,170.97,171.07,4308.0,121.6782,121.7636,121.664,121.7351,4308.0
2019-05-23 13:15:00,171.07,171.19,171.03,171.14,5790.0,121.7351,121.8205,121.7067,121.7849,5790.0
2019-05-23 13:20:00,171.14,171.28,171.11,171.28,3072.0,121.7849,121.8846,121.7636,121.8846,3072.0
2019-05-23 13:25:00,171.24,171.38,171.21,171.35,3210.0,121.8561,121.9557,121.8347,121.9344,3210.0
2019-05-23 13:30:00,171.36,171.45,171.3,171.45,3450.0,121.9415,122.0055,121.8988,122.0055,3450.0
2019-05-23 13:35:00,171.42,171.56,171.39,171.56,5246.0,121.9842,122.0838,121.9628,122.0838,5246.0
2019-05-23 13:40:00,171.53,171.58,171.36,171.46,4497.0,122.0625,122.098,121.9415,122.0126,4497.0
2019-05-23 13:45:00,171.42,171.46,171.38,171.42,3200.0,121.9842,122.0126,121.9557,121.9842,3200.0
2019-05-23 13:50:00,171.46,171.53,171.45,171.46,3616.0,122.0126,122.0625,122.0055,122.0126,3616.0
2019-05-23 13:55:00,171.52,171.54,171.5,171.51,3100.0,122.0553,122.0696,122.0411,122.0482,3100.0
2019-05-23 14:00:00,171.53,171.64,171.48,171.52,36063.0,122.0625,122.1407,122.0269,122.0553,36063.0
2019-05-23 14:05:00,171.57,171.6,171.49,171.51,5806.0,122.0909,122.1123,122.034,122.0482,5806.0
2019-05-23 14:10:00,171.54,171.77,171.51,171.76,3445.0,122.0696,122.2332,122.0482,122.2261,3445.0
2019-05-23 14:15:00,171.76,171.86,171.71,171.83,4107.0,122.2261,122.2973,122.1905,122.2759,4107.0
2019-05-23 14:20:00,171.82,172.06,171.79,171.99,36828.0,122.2688,122.4396,122.2475,122.3898,36828.0
2019-05-23 14:25:00,171.99,172.04,171.85,171.85,3600.0,122.3898,122.4254,122.2902,122.2902,3600.0
2019-05-23 14:30:00,171.88,172.38,171.88,172.38,5125.0,122.3115,122.6673,122.3115,122.6673,5125.0
2019-05-23 14:35:00,172.42,172.44,172.16,172.16,7059.0,122.6958,122.71,122.5108,122.5108,7059.0
2019-05-23 14:40:00,172.17,172.17,171.94,172.15,5066.0,122.5179,122.5179,122.3542,122.5037,5066.0
2019-05-23 14:45:00,172.15,172.18,171.98,172.12,20039.0,122.5037,122.525,122.3827,122.4823,20039.0
2019-05-23 14:50:00,172.15,172.23,172.02,172.23,51966.0,122.5037,122.5606,122.4111,122.5606,51966.0
2019-05-23 14:55:00,172.2,172.26,172.03,172.03,25415.0,122.5392,122.5819,122.4183,122.4183,25415.0
2019-05-23 15:00:00,172.01,172.07,171.66,171.66,11803.0,122.404,122.4467,122.155,122.155,11803.0
2019-05-23 15:05:00,171.64,171.69,171.37,171.45,13000.0,122.1407,122.1763,121.9486,122.0055,13000.0
2019-05-23 15:10:00,171.52,171.72,171.51,171.71,7255.0,122.0553,122.1977,122.0482,122.1905,7255.0
2019-05-23 15:15:00,171.73,171.9,171.66,171.85,7358.0,122.2048,122.3258,122.155,122.2902,7358.0
2019-05-23 15:20:00,171.89,172.07,171.76,171.78,13288.0,122.3186,122.4467,122.2261,122.2404,13288.0
2019-05-23 15:25:00,171.79,172.02,171.79,171.88,9170.0,122.2475,122.4111,122.2475,122.3115,9170.0
2019-05-23 15:30:00,171.88,172.01,171.79,171.89,11588.0,122.3115,122.404,122.2475,122.3186,11588.0
2019-05-23 15:35:00,171.88,171.93,171.7,171.7,12828.0,122.3115,122.3471,122.1834,122.1834,12828.0
2019-05-23 15:40:00,171.65,171.68,171.18,171.22,19794.0,122.1478,122.1692,121.8134,121.8419,19794.0
2019-05-23 15:45:00,171.26,171.51,171.19,171.36,22311.0,121.8703,122.0482,121.8205,121.9415,22311.0
2019-05-23 15:50:00,171.31,171.39,171.14,171.31,28614.0,121.9059,121.9628,121.7849,121.9059,28614.0
2019-05-23 15:55:00,171.33,171.52,171.23,171.46,120406.0,121.9201,122.0553,121.849,122.0126,120406.0
2019-05-24 09:30:00,172.05,172.39,170.8,172.07,35409.0,122.4325,122.6744,121.543,122.4467,35409.0
2019-05-24 09:35:00,172.05,172.24,171.87,171.87,6044.0,122.4325,122.5677,122.3044,122.3044,6044.0
2019-05-24 09:40:00,171.92,171.95,171.53,171.95,5837.0,122.34,122.3613,122.0625,122.3613,5837.0
2019-05-24 09:45:00,171.73,172.02,171.73,171.8,4647.0,122.2048,122.4111,122.2048,122.2546,4647.0
2019-05-24 09:50:00,171.78,172.07,171.76,171.81,7542.0,122.2404,122.4467,122.2261,122.2617,7542.0
2019-05-24 09:55:00,171.8,172.01,171.71,171.86,3850.0,122.2546,122.404,122.1905,122.2973,3850.0
2019-05-24 10:00:00,171.94,172.11,171.88,171.98,9317.0,122.3542,122.4752,122.3115,122.3827,9317.0
2019-05-24 10:05:00,171.99,172.24,171.89,171.93,11132.0,122.3898,122.5677,122.3186,122.3471,11132.0
2019-05-24 10:10:00,171.94,171.96,171.65,171.68,9653.0,122.3542,122.3684,122.1478,122.1692,9653.0
2019-05-24 10:15:00,171.7,171.95,171.7,171.93,4500.0,122.1834,122.3613,122.1834,122.3471,4500.0
2019-05-24 10:20:00,171.92,172.03,171.84,171.88,9004.0,122.34,122.4183,122.2831,122.3115,9004.0
2019-05-24 10:25:00,171.89,172.07,171.79,171.79,5685.0,122.3186,122.4467,122.2475,122.2475,5685.0
2019-05-24 10:30:00,171.84,171.85,171.51,171.51,9844.0,122.2831,122.2902,122.0482,122.0482,9844.0
2019-05-24 10:35:00,171.43,171.61,171.22,171.61,13053.0,121.9913,122.1194,121.8419,122.1194,13053.0
2019-05-24 10:40:00,171.49,171.53,171.25,171.28,6376.0,122.034,122.0625,121.8632,121.8846,6376.0
2019-05-24 10:45:00,171.36,171.42,171.0,171.02,5404.0,121.9415,121.9842,121.6853,121.6995,5404.0
2019-05-24 10:50:00,171.05,171.25,170.92,170.95,5478.0,121.7209,121.8632,121.6284,121.6497,5478.0
2019-05-24 10:55:00,170.95,171.06,170.86,170.86,5103.0,121.6497,121.728,121.5857,121.5857,5103.0
2019-05-24 11:00:00,170.9,170.9,170.5,170.5,8824.0,121.6141,121.6141,121.3295,121.3295,8824.0
2019-05-24 11:05:00,170.56,170.63,170.26,170.26,8052.0,121.3722,121.422,121.1587,121.1587,8052.0
2019-05-24 11:10:00,170.35,170.52,170.28,170.49,7516.0,121.2228,121.3437,121.1729,121.3224,7516.0
2019-05-24 11:15:00,170.46,170.57,170.4,170.41,9000.0,121.301,121.3793,121.2583,121.2655,9000.0
2019-05-24 11:20:00,170.35,170.52,170.35,170.48,33959.0,121.2228,121.3437,121.2228,121.3153,33959.0
2019-05-24 11:25:00,170.47,170.64,170.36,170.55,14229.0,121.3081,121.4291,121.2299,121.3651,14229.0
2019-05-24 11:30:00,170.52,170.54,170.41,170.47,17153.0,121.3437,121.358,121.2655,121.3081,17153.0
2019-05-24 11:35:00,170.45,170.75,170.45,170.55,34380.0,121.2939,121.5074,121.2939,121.3651,34380.0
2019-05-24 11:40:00,170.51,170.51,170.24,170.39,5574.0,121.3366,121.3366,121.1445,121.2512,5574.0
2019-05-24 11:45:00,170.4,170.45,170.34,170.45,6611.0,121.2583,121.2939,121.2156,121.2939,6611.0
2019-05-24 11:50:00,170.44,170.52,170.42,170.5,16300.0,121.2868,121.3437,121.2726,121.3295,16300.0
2019-05-24 11:55:00,170.52,170.6,170.43,170.49,11971.0,121.3437,121.4007,121.2797,121.3224,11971.0
2019-05-24 12:00:00,170.47,170.79,170.38,170.75,6604.0,121.3081,121.5359,121.2441,121.5074,6604.0
2019-05-24 12:05:00,170.75,170.79,170.65,170.72,7241.0,121.5074,121.5359,121.4362,121.4861,7241.0
2019-05-24 12:10:00,170.71,170.73,170.46,170.49,6245.0,121.4789,121.4932,121.301,121.3224,6245.0
2019-05-24 12:15:00,170.51,170.56,170.3,170.46,6632.0,121.3366,121.3722,121.1872,121.301,6632.0
2019-05-24 12:20:00,170.46,170.66,170.41,170.61,4932.0,121.301,121.4434,121.2655,121.4078,4932.0
2019-05-24 12:25:00,170.61,170.61,170.43,170.44,3844.0,121.4078,121.4078,121.2797,121.2868,3844.0
2019-05-24 12:30:00,170.44,170.73,170.43,170.66,7171.0,121.2868,121.4932,121.2797,121.4434,7171.0
2019-05-24 12:35:00,170.66,171.05,170.66,171.03,14249.0,121.4434,121.7209,121.4434,121.7067,14249.0
2019-05-24 12:40:00,170.96,171.09,170.84,170.87,21956.0,121.6568,121.7493,121.5714,121.5928,21956.0
2019-05-24 12:45:00,170.88,171.36,170.83,171.32,44388.0,121.5999,121.9415,121.5643,121.913,44388.0
2019-05-24 12:50:00,171.35,171.42,171.24,171.29,7499.0,121.9344,121.9842,121.8561,121.8917,7499.0
2019-05-24 12:55:00,171.32,171.32,171.2,171.2,14016.0,121.913,121.913,121.8276,121.8276,14016.0
2019-05-24 13:00:00,171.23,171.26,171.13,171.26,6341.0,121.849,121.8703,121.7778,121.8703,6341.0
2019-05-24 13:05:00,171.26,171.32,171.23,171.31,3220.0,121.8703,121.913,121.849,121.9059,3220.0
2019-05-24 13:10:00,171.28,171.45,171.22,171.45,6609.0,121.8846,122.0055,121.8419,122.0055,6609.0
2019-05-24 13:15:00,171.43,171.5,171.38,171.43,3888.0,121.9913,122.0411,121.9557,121.9913,3888.0
2019-05-24 13:20:00,171.46,171.46,171.34,171.38,6141.0,122.0126,122.0126,121.9272,121.9557,6141.0
2019-05-24 13:25:00,171.38,171.41,171.31,171.34,5130.0,121.9557,121.9771,121.9059,121.9272,5130.0
2019-05-24 13:30:00,171.36,171.45,171.36,171.44,3453.0,121.9415,122.0055,121.9415,121.9984,3453.0
2019-05-24 13:35:00,171.4,171.4,171.29,171.36,4207.0,121.9699,121.9699,121.8917,121.9415,4207.0
2019-05-24 13:40:00,171.36,171.48,171.35,171.43,2974.0,121.9415,122.0269,121.9344,121.9913,2974.0
2019-05-24 13:45:00,171.45,171.55,171.44,171.53,3401.0,122.0055,122.0767,121.9984,122.0625,3401.0
2019-05-24 13:50:00,171.52,171.56,171.48,171.53,3059.0,122.0553,122.0838,122.0269,122.0625,3059.0
2019-05-24 13:55:00,171.5,171.53,171.48,171.51,7991.0,122.0411,122.0625,122.0269,122.0482,7991.0
2019-05-24 14:00:00,171.51,171.64,171.45,171.64,7035.0,122.0482,122.1407,122.0055,122.1407,7035.0
2019-05-24 14:05:00,171.57,171.59,171.49,171.59,3550.0,122.0909,122.1052,122.034,122.1052,3550.0
2019-05-24 14:10:00,171.52,171.63,171.51,171.62,6321.0,122.0553,122.1336,122.0482,122.1265,6321.0
2019-05-24 14:15:00,171.62,171.63,171.47,171.47,12172.0,122.1265,122.1336,122.0198,122.0198,12172.0
2019-05-24 14:20:00,171.5,171.82,171.46,171.76,18996.0,122.0411,122.2688,122.0126,122.2261,18996.0
2019-05-24 14:25:00,171.75,171.76,171.54,171.58,5950.0,122.219,122.2261,122.0696,122.098,5950.0
2019-05-24 14:30:00,171.55,171.55,171.43,171.48,6400.0,122.0767,122.0767,121.9913,122.0269,6400.0
2019-05-24 14:35:00,171.5,171.74,171.48,171.52,9339.0,122.0411,122.2119,122.0269,122.0553,9339.0
2019-05-24 14:40:00,171.52,171.69,171.5,171.68,4705.0,122.0553,122.1763,122.0411,122.1692,4705.0
2019-05-24 14:45:00,171.69,171.69,171.51,171.53,5803.0,122.1763,122.1763,122.0482,122.0625,5803.0
2019-05-24 14:50:00,171.52,171.55,171.41,171.47,3500.0,122.0553,122.0767,121.9771,122.0198,3500.0
2019-05-24 14:55:00,171.47,171.5,171.44,171.5,3200.0,122.0198,122.0411,121.9984,122.0411,3200.0
2019-05-24 15:00:00,171.5,171.71,171.5,171.66,6707.0,122.0411,122.1905,122.0411,122.155,6707.0
2019-05-24 15:05:00,171.69,171.69,171.6,171.67,4901.0,122.1763,122.1763,122.1123,122.1621,4901.0
2019-05-24 15:10:00,171.71,171.71,171.56,171.56,4636.0,122.1905,122.1905,122.0838,122.0838,4636.0
2019-05-24 15:15:00,171.6,171.6,171.5,171.56,3450.0,122.1123,122.1123,122.0411,122.0838,3450.0
2019-05-24 15:20:00,171.55,171.61,171.53,171.54,8849.0,122.0767,122.1194,122.0625,122.0696,8849.0
2019-05-24 15:25:00,171.54,171.58,171.37,171.37,4503.0,122.0696,122.098,121.9486,121.9486,4503.0
2019-05-24 15:30:00,171.39,171.39,171.19,171.19,8721.0,121.9628,121.9628,121.8205,121.8205,8721.0
2019-05-24 15:35:00,171.19,171.28,171.12,171.2,9078.0,121.8205,121.8846,121.7707,121.8276,9078.0
2019-05-24 15:40:00,171.25,171.43,171.21,171.34,10109.0,121.8632,121.9913,121.8347,121.9272,10109.0
2019-05-24 15:45:00,171.34,171.4,171.28,171.31,10956.0,121.9272,121.9699,121.8846,121.9059,10956.0
2019-05-24 15:50:00,171.3,171.38,171.17,171.2,19256.0,121.8988,121.9557,121.8063,121.8276,19256.0
2019-05-24 15:55:00,171.2,171.4,171.15,171.35,56481.0,121.8276,121.9699,121.792,121.9344,56481.0
2019-05-28 09:30:00,171.1,171.81,171.09,171.18,28362.0,121.7565,122.2617,121.7493,121.8134,28362.0
2019-05-28 09:35:00,171.1,171.51,170.98,171.51,8155.0,121.7565,122.0482,121.6711,122.0482,8155.0
2019-05-28 09:40:00,171.54,171.7,171.39,171.64,8027.0,122.0696,122.1834,121.9628,122.1407,8027.0
2019-05-28 09:45:00,171.68,171.72,171.5,171.69,6050.0,122.1692,122.1977,122.0411,122.1763,6050.0
2019-05-28 09:50:00,171.57,171.59,171.19,171.34,10515.0,122.0909,122.1052,121.8205,121.9272,10515.0
2019-05-28 09:55:00,171.3,171.71,171.17,171.67,14781.0,121.8988,122.1905,121.8063,122.1621,14781.0
2019-05-28 10:00:00,171.56,171.76,171.55,171.62,13694.0,122.0838,122.2261,122.0767,122.1265,13694.0
2019-05-28 10:05:00,171.56,171.56,171.29,171.48,5059.0,122.0838,122.0838,121.8917,122.0269,5059.0
2019-05-28 10:10:00,171.47,171.47,171.2,171.26,3174.0,122.0198,122.0198,121.8276,121.8703,3174.0
2019-05-28 10:15:00,171.31,171.58,171.31,171.55,3553.0,121.9059,122.098,121.9059,122.0767,3553.0
2019-05-28 10:20:00,171.49,171.49,171.29,171.29,2000.0,122.034,122.034,121.8917,121.8917,2000.0
2019-05-28 10:25:00,171.29,171.3,170.96,171.0,4067.0,121.8917,121.8988,121.6568,121.6853,4067.0
2019-05-28 10:30:00,171.02,171.41,171.01,171.22,3935.0,121.6995,121.9771,121.6924,121.8419,3935.0
2019-05-28 10:35:00,171.25,171.31,171.17,171.24,2600.0,121.8632,121.9059,121.8063,121.8561,2600.0
2019-05-28 10:40:00,171.26,171.42,171.26,171.32,3705.0,121.8703,121.9842,121.8703,121.913,3705.0
2019-05-28 10:45:00,171.25,171.42,171.25,171.26,8308.0,121.8632,121.9842,121.8632,121.8703,8308.0
2019-05-28 10:50:00,171.22,171.34,171.21,171.34,4619.0,121.8419,121.9272,121.8347,121.9272,4619.0
2019-05-28 10:55:00,171.28,171.45,171.24,171.24,4852.0,121.8846,122.0055,121.8561,121.8561,4852.0
2019-05-28 11:00:00,171.33,171.39,171.26,171.26,2500.0,121.9201,121.9628,121.8703,121.8703,2500.0
2019-05-28 11:05:00,171.22,171.22,171.08,171.17,4274.0,121.8419,121.8419,121.7422,121.8063,4274.0
2019-05-28 11:10:00,171.13,171.2,170.92,170.99,6804.0,121.7778,121.8276,121.6284,121.6782,6804.0
2019-05-28 11:15:00,171.0,171.03,170.82,170.9,5365.0,121.6853,121.7067,121.5572,121.6141,5365.0
2019-05-28 11:20:00,170.89,171.1,170.89,170.92,3440.0,121.607,121.7565,121.607,121.6284,3440.0
2019-05-28 11:25:00,170.95,170.95,170.58,170.58,7033.0,121.6497,121.6497,121.3864,121.3864,7033.0
2019-05-28 11:30:00,170.62,170.8,170.52,170.7,6193.0,121.4149,121.543,121.3437,121.4718,6193.0
2019-05-28 11:35:00,170.76,170.76,170.63,170.75,3900.0,121.5145,121.5145,121.422,121.5074,3900.0
2019-05-28 11:40:00,170.74,170.9,170.74,170.86,3716.0,121.5003,121.6141,121.5003,121.5857,3716.0
2019-05-28 11:45:00,170.81,170.87,170.71,170.83,4703.0,121.5501,121.5928,121.4789,121.5643,4703.0
2019-05-28 11:50:00,170.85,170.85,170.57,170.67,9283.0,121.5786,121.5786,121.3793,121.4505,9283.0
2019-05-28 11:55:00,170.75,170.93,170.72,170.84,6252.0,121.5074,121.6355,121.4861,121.5714,6252.0
2019-05-28 12:00:00,170.79,170.9,170.79,170.89,1900.0,121.5359,121.6141,121.5359,121.607,1900.0
2019-05-28 12:05:00,170.91,170.92,170.73,170.74,6599.0,121.6213,121.6284,121.4932,121.5003,6599.0
2019-05-28 12:10:00,170.75,170.85,170.72,170.76,4208.0,121.5074,121.5786,121.4861,121.5145,4208.0
2019-05-28 12:15:00,170.76,171.01,170.76,170.99,4399.0,121.5145,121.6924,121.5145,121.6782,4399.0
2019-05-28 12:20:00,171.0,171.03,170.88,171.03,6484.0,121.6853,121.7067,121.5999,121.7067,6484.0
2019-05-28 12:25:00,170.96,171.01,170.93,171.0,2851.0,121.6568,121.6924,121.6355,121.6853,2851.0
2019-05-28 12:30:00,170.97,170.97,170.76,170.78,3712.0,121.664,121.664,121.5145,121.5287,3712.0
2019-05-28 12:35:00,170.82,170.82,170.47,170.63,7305.0,121.5572,121.5572,121.3081,121.422,7305.0
2019-05-28 12:40:00,170.65,170.77,170.44,170.47,5597.0,121.4362,121.5216,121.2868,121.3081,5597.0
2019-05-28 12:45:00,170.49,170.56,170.4,170.52,3934.0,121.3224,121.3722,121.2583,121.3437,3934.0
2019-05-28 12:50:00,170.49,170.66,170.49,170.66,4872.0,121.3224,121.4434,121.3224,121.4434,4872.0
2019-05-28 12:55:00,170.67,170.7,170.43,170.44,4510.0,121.4505,121.4718,121.2797,121.2868,4510.0
2019-05-28 13:00:00,170.45,170.48,170.14,170.19,6207.0,121.2939,121.3153,121.0733,121.1089,6207.0
2019-05-28 13:05:00,170.19,170.21,169.91,169.91,41956.0,121.1089,121.1231,120.9096,120.9096,41956.0
2019-05-28 13:10:00,169.86,170.14,169.86,169.98,13890.0,120.8741,121.0733,120.8741,120.9595,13890.0
2019-05-28 13:15:00,170.0,170.05,169.79,169.95,10347.0,120.9737,121.0093,120.8243,120.9381,10347.0
2019-05-28 13:20:00,169.97,170.03,169.87,169.92,4733.0,120.9523,120.995,120.8812,120.9168,4733.0
2019-05-28 13:25:00,169.91,169.92,169.81,169.81,4813.0,120.9096,120.9168,120.8385,120.8385,4813.0
2019-05-28 13:30:00,169.78,169.83,169.59,169.65,8998.0,120.8171,120.8527,120.6819,120.7246,8998.0
2019-05-28 13:35:00,169.63,169.86,169.54,169.86,9996.0,120.7104,120.8741,120.6464,120.8741,9996.0
2019-05-28 13:40:00,169.8,169.97,169.8,169.88,5751.0,120.8314,120.9523,120.8314,120.8883,5751.0
2019-05-28 13:45:00,169.84,169.99,169.84,169.96,1895.0,120.8598,120.9666,120.8598,120.9452,1895.0
2019-05-28 13:50:00,169.99,169.99,169.82,169.85,4534.0,120.9666,120.9666,120.8456,120.867,4534.0
2019-05-28 13:55:00,169.91,170.02,169.85,169.86,5088.0,120.9096,120.9879,120.867,120.8741,5088.0
2019-05-28 14:00:00,169.81,169.84,169.77,169.81,5524.0,120.8385,120.8598,120.81,120.8385,5524.0
2019-05-28 14:05:00,169.82,169.86,169.75,169.77,6243.0,120.8456,120.8741,120.7958,120.81,6243.0
2019-05-28 14:10:00,169.78,169.86,169.63,169.63,8976.0,120.8171,120.8741,120.7104,120.7104,8976.0
2019-05-28 14:15:00,169.63,169.94,169.63,169.71,7793.0,120.7104,120.931,120.7104,120.7673,7793.0
2019-05-28 14:20:00,169.74,169.87,169.74,169.79,10948.0,120.7887,120.8812,120.7887,120.8243,10948.0
2019-05-28 14:25:00,169.72,169.73,169.56,169.66,7603.0,120.7744,120.7816,120.6606,120.7317,7603.0
2019-05-28 14:30:00,169.66,169.77,169.63,169.67,5142.0,120.7317,120.81,120.7104,120.7389,5142.0
2019-05-28 14:35:00,169.64,170.0,169.64,169.97,17435.0,120.7175,120.9737,120.7175,120.9523,17435.0
2019-05-28 14:40:00,169.96,170.02,169.76,169.82,39077.0,120.9452,120.9879,120.8029,120.8456,39077.0
2019-05-28 14:45:00,169.85,169.97,169.82,169.92,10993.0,120.867,120.9523,120.8456,120.9168,10993.0
2019-05-28 14:50:00,169.88,170.0,169.79,169.8,9064.0,120.8883,120.9737,120.8243,120.8314,9064.0
2019-05-28 14:55:00,169.82,169.88,169.72,169.81,33624.0,120.8456,120.8883,120.7744,120.8385,33624.0
2019-05-28 15:00:00,169.81,169.86,169.63,169.63,10567.0,120.8385,120.8741,120.7104,120.7104,10567.0
2019-05-28 15:05:00,169.67,169.72,169.42,169.45,12540.0,120.7389,120.7744,120.561,120.5823,12540.0
2019-05-28 15:10:00,169.43,169.67,169.37,169.61,13699.0,120.5681,120.7389,120.5254,120.6962,13699.0
2019-05-28 15:15:00,169.62,169.91,169.6,169.85,11879.0,120.7033,120.9096,120.689,120.867,11879.0
2019-05-28 15:20:00,169.82,169.85,169.67,169.76,11632.0,120.8456,120.867,120.7389,120.8029,11632.0
2019-05-28 15:25:00,169.72,169.81,169.24,169.28,15318.0,120.7744,120.8385,120.4329,120.4613,15318.0
2019-05-28 15:30:00,169.34,169.4,168.88,168.92,24278.0,120.504,120.5467,120.1767,120.2052,24278.0
2019-05-28 15:35:00,168.89,168.89,168.4,168.55,24087.0,120.1838,120.1838,119.8351,119.9419,24087.0
2019-05-28 15:40:00,168.5,168.57,168.17,168.54,18061.0,119.9063,119.9561,119.6714,119.9347,18061.0
2019-05-28 15:45:00,168.5,168.8,168.44,168.72,15026.0,119.9063,120.1198,119.8636,120.0628,15026.0
2019-05-28 15:50:00,168.71,168.75,168.39,168.58,52751.0,120.0557,120.0842,119.828,119.9632,52751.0
2019-05-28 15:55:00,168.54,168.58,167.99,168.04,148672.0,119.9347,119.9632,119.5434,119.5789,148672.0
2019-05-29 09:30:00,168.69,168.69,167.46,167.46,60364.0,120.0415,120.0415,119.1662,119.1662,60364.0
2019-05-29 09:35:00,167.49,167.51,165.59,165.71,76900.0,119.1876,119.2018,117.8355,117.9209,76900.0
2019-05-29 09:40:00,165.75,165.82,165.39,165.48,39723.0,117.9493,117.9992,117.6932,117.7572,39723.0
2019-05-29 09:45:00,165.47,165.76,165.21,165.22,20195.0,117.7501,117.9565,117.5651,117.5722,20195.0
2019-05-29 09:50:00,165.17,165.18,164.7,164.83,43278.0,117.5366,117.5437,117.2022,117.2947,43278.0
2019-05-29 09:55:00,164.69,165.1,164.69,164.92,29424.0,117.195,117.4868,117.195,117.3587,29424.0
2019-05-29 10:00:00,164.98,165.07,164.77,164.83,36029.0,117.4014,117.4655,117.252,117.2947,36029.0
2019-05-29 10:05:00,164.77,165.0,164.38,164.66,30301.0,117.252,117.4156,116.9744,117.1737,30301.0
2019-05-29 10:10:00,164.69,164.7,164.42,164.65,23396.0,117.195,117.2022,117.0029,117.1666,23396.0
2019-05-29 10:15:00,164.73,165.02,164.59,164.82,34398.0,117.2235,117.4299,117.1239,117.2876,34398.0
2019-05-29 10:20:00,164.85,165.23,164.76,165.0,37204.0,117.3089,117.5793,117.2449,117.4156,37204.0
2019-05-29 10:25:00,165.06,165.36,165.06,165.3,15060.0,117.4583,117.6718,117.4583,117.6291,15060.0
2019-05-29 10:30:00,165.28,165.66,165.24,165.59,16004.0,117.6149,117.8853,117.5864,117.8355,16004.0
2019-05-29 10:35:00,165.58,166.02,165.53,165.89,21478.0,117.8284,118.1415,117.7928,118.049,21478.0
2019-05-29 10:40:00,165.85,165.91,165.5,165.66,6700.0,118.0205,118.0632,117.7714,117.8853,6700.0
2019-05-29 10:45:00,165.5,165.51,165.03,165.12,8657.0,117.7714,117.7786,117.437,117.501,8657.0
2019-05-29 10:50:00,165.03,165.56,165.03,165.52,18427.0,117.437,117.8141,117.437,117.7857,18427.0
2019-05-29 10:55:00,165.51,165.6,165.37,165.44,11484.0,117.7786,117.8426,117.6789,117.7288,11484.0
2019-05-29 11:00:00,165.49,165.5,165.27,165.41,21963.0,117.7643,117.7714,117.6078,117.7074,21963.0
2019-05-29 11:05:00,165.37,165.42,165.01,165.02,16074.0,117.6789,117.7145,117.4228,117.4299,16074.0
2019-05-29 11:10:00,165.0,165.09,164.9,165.08,15755.0,117.4156,117.4797,117.3445,117.4726,15755.0
2019-05-29 11:15:00,165.05,165.19,165.02,165.17,7824.0,117.4512,117.5508,117.4299,117.5366,7824.0
2019-05-29 11:20:00,165.12,165.44,164.97,165.43,14552.0,117.501,117.7288,117.3943,117.7216,14552.0
2019-05-29 11:25:00,165.4,165.83,165.4,165.66,28035.0,117.7003,118.0063,117.7003,117.8853,28035.0
2019-05-29 11:30:00,165.65,165.89,165.51,165.54,24549.0,117.8782,118.049,117.7786,117.7999,24549.0
2019-05-29 11:35:00,165.55,165.75,165.52,165.73,10802.0,117.807,117.9493,117.7857,117.9351,10802.0
2019-05-29 11:40:00,165.71,165.75,165.47,165.58,7439.0,117.9209,117.9493,117.7501,117.8284,7439.0
2019-05-29 11:45:00,165.51,165.51,165.05,165.19,6485.0,117.7786,117.7786,117.4512,117.5508,6485.0
2019-05-29 11:50:00,165.16,165.16,164.94,165.07,4579.0,117.5295,117.5295,117.3729,117.4655,4579.0
2019-05-29 11:55:00,165.09,165.09,164.64,164.77,9226.0,117.4797,117.4797,117.1595,117.252,9226.0
2019-05-29 12:00:00,164.75,165.14,164.7,165.14,11537.0,117.2377,117.5153,117.2022,117.5153,11537.0
2019-05-29 12:05:00,165.08,165.33,165.06,165.31,4487.0,117.4726,117.6505,117.4583,117.6362,4487.0
2019-05-29 12:10:00,165.26,165.27,165.13,165.22,4000.0,117.6007,117.6078,117.5082,117.5722,4000.0
2019-05-29 12:15:00,165.2,165.29,165.13,165.18,10703.0,117.558,117.622,117.5082,117.5437,10703.0
2019-05-29 12:20:00,165.16,165.16,165.02,165.15,3735.0,117.5295,117.5295,117.4299,117.5224,3735.0
2019-05-29 12:25:00,165.13,165.34,165.12,165.3,6775.0,117.5082,117.6576,117.501,117.6291,6775.0
2019-05-29 12:30:00,165.3,165.32,164.93,165.05,15130.0,117.6291,117.6434,117.3658,117.4512,15130.0
2019-05-29 12:35:00,165.05,165.09,164.87,164.99,5720.0,117.4512,117.4797,117.3231,117.4085,5720.0
2019-05-29 12:40:00,165.0,165.01,164.82,164.95,4671.0,117.4156,117.4228,117.2876,117.3801,4671.0
2019-05-29 12:45:00,164.92,164.92,164.76,164.8,4605.0,117.3587,117.3587,117.2449,117.2733,4605.0
2019-05-29 12:50:00,164.77,164.77,164.58,164.64,12805.0,117.252,117.252,117.1168,117.1595,12805.0
2019-05-29 12:55:00,164.6,164.7,164.5,164.58,7591.0,117.131,117.2022,117.0598,117.1168,7591.0
2019-05-29 13:00:00,164.53,164.56,164.15,164.3,34863.0,117.0812,117.1025,116.8108,116.9175,34863.0
2019-05-29 13:05:00,164.3,164.57,164.03,164.57,15292.0,116.9175,117.1097,116.7254,117.1097,15292.0
2019-05-29 13:10:00,164.58,164.9,164.58,164.69,22322.0,117.1168,117.3445,117.1168,117.195,22322.0
2019-05-29 13:15:00,164.73,164.73,164.57,164.63,8553.0,117.2235,117.2235,117.1097,117.1523,8553.0
2019-05-29 13:20:00,164.57,164.67,164.53,164.59,6904.0,117.1097,117.1808,117.0812,117.1239,6904.0
2019-05-29 13:25:00,164.61,164.65,164.44,164.58,22412.0,117.1381,117.1666,117.0171,117.1168,22412.0
2019-05-29 13:30:00,164.55,164.6,164.45,164.53,16044.0,117.0954,117.131,117.0243,117.0812,16044.0
2019-05-29 13:35:00,164.53,164.53,164.34,164.43,7677.0,117.0812,117.0812,116.946,117.01,7677.0
2019-05-29 13:40:00,164.41,164.5,164.39,164.44,2324.0,116.9958,117.0598,116.9816,117.0171,2324.0
2019-05-29 13:45:00,164.45,164.5,164.36,164.49,3798.0,117.0243,117.0598,116.9602,117.0527,3798.0
2019-05-29 13:50:00,164.47,164.57,164.32,164.32,12634.0,117.0385,117.1097,116.9317,116.9317,12634.0
2019-05-29 13:55:00,164.35,164.42,164.23,164.25,5760.0,116.9531,117.0029,116.8677,116.8819,5760.0
2019-05-29 14:00:00,164.3,164.36,164.26,164.27,4223.0,116.9175,116.9602,116.8891,116.8962,4223.0
2019-05-29 14:05:00,164.26,164.34,164.19,164.27,10104.0,116.8891,116.946,116.8392,116.8962,10104.0
2019-05-29 14:10:00,164.25,164.42,164.21,164.38,6254.0,116.8819,117.0029,116.8535,116.9744,6254.0
2019-05-29 14:15:00,164.34,164.46,164.32,164.42,7005.0,116.946,117.0314,116.9317,117.0029,7005.0
2019-05-29 14:20:00,164.48,164.61,164.42,164.59,7779.0,117.0456,117.1381,117.0029,117.1239,7779.0
2019-05-29 14:25:00,164.58,164.58,164.41,164.44,12035.0,117.1168,117.1168,116.9958,117.0171,12035.0
2019-05-29 14:30:00,164.41,164.41,164.15,164.26,16914.0,116.9958,116.9958,116.8108,116.8891,16914.0
2019-05-29 14:35:00,164.25,164.26,163.89,163.91,15740.0,116.8819,116.8891,116.6258,116.64,15740.0
2019-05-29 14:40:00,163.86,163.94,163.77,163.87,7432.0,116.6044,116.6613,116.5404,116.6115,7432.0
2019-05-29 14:45:00,163.87,163.93,163.71,163.71,6116.0,116.6115,116.6542,116.4977,116.4977,6116.0
2019-05-29 14:50:00,163.72,163.91,163.65,163.68,10523.0,116.5048,116.64,116.455,116.4763,10523.0
2019-05-29 14:55:00,163.66,163.76,163.58,163.72,19618.0,116.4621,116.5332,116.4052,116.5048,19618.0
2019-05-29 15:00:00,163.69,163.69,163.4,163.52,13054.0,116.4834,116.4834,116.2771,116.3625,13054.0
2019-05-29 15:05:00,163.53,163.6,163.4,163.41,13328.0,116.3696,116.4194,116.2771,116.2842,13328.0
2019-05-29 15:10:00,163.42,163.6,163.37,163.5,26305.0,116.2913,116.4194,116.2557,116.3482,26305.0
2019-05-29 15:15:00,163.55,163.6,163.38,163.41,14895.0,116.3838,116.4194,116.2628,116.2842,14895.0
2019-05-29 15:20:00,163.46,163.6,163.43,163.49,8657.0,116.3198,116.4194,116.2984,116.3411,8657.0
2019-05-29 15:25:00,163.46,163.49,163.16,163.36,27901.0,116.3198,116.3411,116.1063,116.2486,27901.0
2019-05-29 15:30:00,163.43,163.9,163.32,163.9,23950.0,116.2984,116.6329,116.2201,116.6329,23950.0
2019-05-29 15:35:00,163.94,164.54,163.93,164.39,28502.0,116.6613,117.0883,116.6542,116.9816,28502.0
2019-05-29 15:40:00,164.43,164.55,164.28,164.3,30032.0,117.01,117.0954,116.9033,116.9175,30032.0
2019-05-29 15:45:00,164.29,164.58,164.22,164.47,20110.0,116.9104,117.1168,116.8606,117.0385,20110.0
2019-05-29 15:50:00,164.43,164.43,163.9,163.97,37645.0,117.01,117.01,116.6329,116.6827,37645.0
2019-05-29 15:55:00,164.0,164.24,163.93,163.97,63970.0,116.704,116.8748,116.6542,116.6827,63970.0
2019-05-30 09:30:00,163.96,164.62,163.71,164.54,28776.0,116.6756,117.1452,116.4977,117.0883,28776.0
2019-05-30 09:35:00,164.9,165.58,164.61,164.63,12393.0,117.3445,117.8284,117.1381,117.1523,12393.0
2019-05-30 09:40:00,164.7,164.74,163.94,163.94,8315.0,117.2022,117.2306,116.6613,116.6613,8315.0
2019-05-30 09:45:00,163.94,164.82,163.81,164.47,23759.0,116.6613,117.2876,116.5688,117.0385,23759.0
2019-05-30 09:50:00,164.48,165.0,164.42,164.98,23106.0,117.0456,117.4156,117.0029,117.4014,23106.0
2019-05-30 09:55:00,165.01,165.01,164.35,164.47,18088.0,117.4228,117.4228,116.9531,117.0385,18088.0
2019-05-30 10:00:00,164.46,164.62,164.33,164.5,7336.0,117.0314,117.1452,116.9389,117.0598,7336.0
2019-05-30 10:05:00,164.5,164.55,164.19,164.25,10941.0,117.0598,117.0954,116.8392,116.8819,10941.0
2019-05-30 10:10:00,164.27,164.4,164.16,164.34,8485.0,116.8962,116.9887,116.8179,116.946,8485.0
2019-05-30 10:15:00,164.33,164.56,164.29,164.5,28888.0,116.9389,117.1025,116.9104,117.0598,28888.0
2019-05-30 10:20:00,164.48,164.56,164.18,164.41,12274.0,117.0456,117.1025,116.8321,116.9958,12274.0
2019-05-30 10:25:00,164.47,164.49,164.18,164.49,16768.0,117.0385,117.0527,116.8321,117.0527,16768.0
2019-05-30 10:30:00,164.48,164.86,164.41,164.84,16653.0,117.0456,117.316,116.9958,117.3018,16653.0
2019-05-30 10:35:00,164.8,164.86,164.39,164.39,6440.0,117.2733,117.316,116.9816,116.9816,6440.0
2019-05-30 10:40:00,164.31,164.5,164.21,164.5,5500.0,116.9246,117.0598,116.8535,117.0598,5500.0
2019-05-30 10:45:00,164.5,164.5,164.24,164.24,6112.0,117.0598,117.0598,116.8748,116.8748,6112.0
2019-05-30 10:50:00,164.25,164.36,164.03,164.06,4616.0,116.8819,116.9602,116.7254,116.7467,4616.0
2019-05-30 10:55:00,164.04,164.3,164.01,164.2,6290.0,116.7325,116.9175,116.7111,116.8464,6290.0
2019-05-30 11:00:00,164.25,164.38,164.2,164.27,6520.0,116.8819,116.9744,116.8464,116.8962,6520.0
2019-05-30 11:05:00,164.27,164.45,164.19,164.33,7319.0,116.8962,117.0243,116.8392,116.9389,7319.0
2019-05-30 11:10:00,164.33,164.33,163.98,163.98,7927.0,116.9389,116.9389,116.6898,116.6898,7927.0
2019-05-30 11:15:00,164.03,164.32,164.03,164.13,8929.0,116.7254,116.9317,116.7254,116.7965,8929.0
2019-05-30 11:20:00,164.1,164.22,164.05,164.12,6998.0,116.7752,116.8606,116.7396,116.7894,6998.0
2019-05-30 11:25:00,164.15,164.17,163.86,163.88,9344.0,116.8108,116.825,116.6044,116.6186,9344.0
2019-05-30 11:30:00,163.89,163.92,163.44,163.49,12856.0,116.6258,116.6471,116.3055,116.3411,12856.0
2019-05-30 11:35:00,163.56,163.89,163.56,163.89,6244.0,116.3909,116.6258,116.3909,116.6258,6244.0
2019-05-30 11:40:00,163.91,163.97,163.57,163.61,6034.0,116.64,116.6827,116.398,116.4265,6034.0
2019-05-30 11:45:00,163.64,163.91,163.64,163.91,5251.0,116.4479,116.64,116.4479,116.64,5251.0
2019-05-30 11:50:00,163.95,164.07,163.7,163.73,12485.0,116.6685,116.7538,116.4905,116.5119,12485.0
2019-05-30 11:55:00,163.74,164.0,163.7,163.98,5161.0,116.519,116.704,116.4905,116.6898,5161.0
2019-05-30 12:00:00,163.99,163.99,163.77,163.96,16759.0,116.6969,116.6969,116.5404,116.6756,16759.0
2019-05-30 12:05:00,163.91,164.0,163.83,163.88,9660.0,116.64,116.704,116.5831,116.6186,9660.0
2019-05-30 12:10:00,163.97,163.97,163.84,163.91,8333.0,116.6827,116.6827,116.5902,116.64,8333.0
2019-05-30 12:15:00,163.93,163.97,163.82,163.89,7321.0,116.6542,116.6827,116.5759,116.6258,7321.0
2019-05-30 12:20:00,163.82,164.01,163.75,163.93,7687.0,116.5759,116.7111,116.5261,116.6542,7687.0
2019-05-30 12:25:00,163.93,163.93,163.8,163.84,4181.0,116.6542,116.6542,116.5617,116.5902,4181.0
2019-05-30 12:30:00,163.83,163.83,163.6,163.76,8679.0,116.5831,116.5831,116.4194,116.5332,8679.0
2019-05-30 12:35:00,163.74,163.97,163.74,163.88,8400.0,116.519,116.6827,116.519,116.6186,8400.0
2019-05-30 12:40:00,163.85,164.05,163.84,163.9,12548.0,116.5973,116.7396,116.5902,116.6329,12548.0
2019-05-30 12:45:00,163.9,163.94,163.82,163.89,11356.0,116.6329,116.6613,116.5759,116.6258,11356.0
2019-05-30 12:50:00,163.93,163.97,163.86,163.86,9549.0,116.6542,116.6827,116.6044,116.6044,9549.0
2019-05-30 12:55:00,163.85,163.94,163.81,163.9,6966.0,116.5973,116.6613,116.5688,116.6329,6966.0
2019-05-30 13:00:00,163.9,164.01,163.84,163.84,10930.0,116.6329,116.7111,116.5902,116.5902,10930.0
2019-05-30 13:05:00,163.84,163.85,163.64,163.84,4725.0,116.5902,116.5973,116.4479,116.5902,4725.0
2019-05-30 13:10:00,163.87,163.97,163.72,163.72,6700.0,116.6115,116.6827,116.5048,116.5048,6700.0
2019-05-30 13:15:00,163.74,163.77,163.51,163.51,6236.0,116.519,116.5404,116.3553,116.3553,6236.0
2019-05-30 13:20:00,163.56,163.59,163.49,163.52,5721.0,116.3909,116.4123,116.3411,116.3625,5721.0
2019-05-30 13:25:00,163.51,163.54,163.46,163.5,4147.0,116.3553,116.3767,116.3198,116.3482,4147.0
2019-05-30 13:30:00,163.52,163.56,163.44,163.48,5991.0,116.3625,116.3909,116.3055,116.334,5991.0
2019-05-30 13:35:00,163.5,163.7,163.43,163.65,7049.0,116.3482,116.4905,116.2984,116.455,7049.0
2019-05-30 13:40:00,163.65,163.72,163.55,163.6,9148.0,116.455,116.5048,116.3838,116.4194,9148.0
2019-05-30 13:45:00,163.63,163.81,163.63,163.73,7590.0,116.4407,116.5688,116.4407,116.5119,7590.0
2019-05-30 13:50:00,163.77,163.95,163.76,163.85,8603.0,116.5404,116.6685,116.5332,116.5973,8603.0
2019-05-30 13:55:00,163.84,164.02,163.83,163.98,6175.0,116.5902,116.7183,116.5831,116.6898,6175.0
2019-05-30 14:00:00,163.97,164.01,163.85,163.87,9800.0,116.6827,116.7111,116.5973,116.6115,9800.0
2019-05-30 14:05:00,163.84,163.84,163.71,163.75,7413.0,116.5902,116.5902,116.4977,116.5261,7413.0
2019-05-30 14:10:00,163.82,163.9,163.7,163.7,11108.0,116.5759,116.6329,116.4905,116.4905,11108.0
2019-05-30 14:15:00,163.67,163.75,163.6,163.71,7800.0,116.4692,116.5261,116.4194,116.4977,7800.0
2019-05-30 14:20:00,163.75,163.78,163.65,163.69,6156.0,116.5261,116.5475,116.455,116.4834,6156.0
2019-05-30 14:25:00,163.71,163.77,163.65,163.68,8077.0,116.4977,116.5404,116.455,116.4763,8077.0
2019-05-30 14:30:00,163.63,163.64,163.51,163.51,5104.0,116.4407,116.4479,116.3553,116.3553,5104.0
2019-05-30 14:35:00,163.53,163.64,163.47,163.53,6165.0,116.3696,116.4479,116.3269,116.3696,6165.0
2019-05-30 14:40:00,163.5,163.77,163.49,163.65,5650.0,116.3482,116.5404,116.3411,116.455,5650.0
2019-05-30 14:45:00,163.65,163.7,163.51,163.55,12513.0,116.455,116.4905,116.3553,116.3838,12513.0
2019-05-30 14:50:00,163.62,163.65,163.52,163.57,10903.0,116.4336,116.455,116.3625,116.398,10903.0
2019-05-30 14:55:00,163.61,163.66,163.49,163.66,8641.0,116.4265,116.4621,116.3411,116.4621,8641.0
2019-05-30 15:00:00,163.61,163.62,163.45,163.52,8826.0,116.4265,116.4336,116.3126,116.3625,8826.0
2019-05-30 15:05:00,163.52,163.6,163.24,163.34,9224.0,116.3625,116.4194,116.1632,116.2344,9224.0
2019-05-30 15:10:00,163.35,163.52,163.35,163.39,11209.0,116.2415,116.3625,116.2415,116.27,11209.0
2019-05-30 15:15:00,163.37,163.49,163.33,163.39,7677.0,116.2557,116.3411,116.2273,116.27,7677.0
2019-05-30 15:20:00,163.39,163.51,163.37,163.5,7615.0,116.27,116.3553,116.2557,116.3482,7615.0
2019-05-30 15:25:00,163.49,163.53,163.39,163.39,20796.0,116.3411,116.3696,116.27,116.27,20796.0
2019-05-30 15:30:00,163.39,163.39,163.12,163.3,17550.0,116.27,116.27,116.0778,116.2059,17550.0
2019-05-30 15:35:00,163.3,163.34,163.25,163.25,25979.0,116.2059,116.2344,116.1703,116.1703,25979.0
2019-05-30 15:40:00,163.21,163.33,163.08,163.33,23335.0,116.1419,116.2273,116.0494,116.2273,23335.0
2019-05-30 15:45:00,163.31,163.52,163.1,163.52,31990.0,116.213,116.3625,116.0636,116.3625,31990.0
2019-05-30 15:50:00,163.49,163.49,163.31,163.37,38196.0,116.3411,116.3411,116.213,116.2557,38196.0
2019-05-30 15:55:00,163.41,163.45,163.03,163.05,126013.0,116.2842,116.3126,116.0138,116.028,126013.0
2019-05-31 09:30:00,162.01,162.86,161.0,161.98,54923.0,115.2879,115.8928,114.5692,115.2666,54923.0
2019-05-31 09:35:00,161.99,162.56,161.88,162.07,29800.0,115.2737,115.6793,115.1954,115.3306,29800.0
2019-05-31 09:40:00,162.16,162.29,161.75,162.07,31459.0,115.3947,115.4872,115.1029,115.3306,31459.0
2019-05-31 09:45:00,162.12,162.42,161.84,161.94,18693.0,115.3662,115.5797,115.167,115.2381,18693.0
2019-05-31 09:50:00,161.82,161.89,161.37,161.66,28483.0,115.1527,115.2025,114.8325,115.0389,28483.0
2019-05-31 09:55:00,161.66,161.71,161.37,161.57,31480.0,115.0389,115.0744,114.8325,114.9748,31480.0
2019-05-31 10:00:00,161.56,161.73,161.45,161.53,26623.0,114.9677,115.0887,114.8894,114.9464,26623.0
2019-05-31 10:05:00,161.53,161.57,160.79,160.81,41565.0,114.9464,114.9748,114.4198,114.434,41565.0
2019-05-31 10:10:00,160.77,161.02,160.7,160.97,27213.0,114.4055,114.5834,114.3557,114.5479,27213.0
2019-05-31 10:15:00,160.91,161.07,160.8,160.88,13907.0,114.5052,114.619,114.4269,114.4838,13907.0
2019-05-31 10:20:00,160.86,161.09,160.82,160.97,18555.0,114.4696,114.6332,114.4411,114.5479,18555.0
2019-05-31 10:25:00,161.01,161.12,160.88,160.94,25884.0,114.5763,114.6546,114.4838,114.5265,25884.0
2019-05-31 10:30:00,160.94,161.07,160.82,160.82,26820.0,114.5265,114.619,114.4411,114.4411,26820.0
2019-05-31 10:35:00,160.85,161.27,160.84,161.18,18273.0,114.4625,114.7613,114.4553,114.6973,18273.0
2019-05-31 10:40:00,161.2,161.69,161.02,161.59,21701.0,114.7115,115.0602,114.5834,114.9891,21701.0
2019-05-31 10:45:00,161.67,161.84,161.5,161.84,74850.0,115.046,115.167,114.925,115.167,74850.0
2019-05-31 10:50:00,161.84,162.05,161.8,161.93,18760.0,115.167,115.3164,115.1385,115.231,18760.0
2019-05-31 10:55:00,161.93,162.1,161.88,162.06,15703.0,115.231,115.352,115.1954,115.3235,15703.0
2019-05-31 11:00:00,162.09,162.32,161.98,162.0,28620.0,115.3449,115.5085,115.2666,115.2808,28620.0
2019-05-31 11:05:00,161.96,162.08,161.84,161.98,24502.0,115.2523,115.3377,115.167,115.2666,24502.0
2019-05-31 11:10:00,162.01,162.1,161.8,161.95,26811.0,115.2879,115.352,115.1385,115.2452,26811.0
2019-05-31 11:15:00,161.93,162.06,161.85,161.94,49380.0,115.231,115.3235,115.1741,115.2381,49380.0
2019-05-31 11:20:00,161.96,162.02,161.67,161.75,48932.0,115.2523,115.295,115.046,115.1029,48932.0
2019-05-31 11:25:00,161.75,162.07,161.66,162.0,38033.0,115.1029,115.3306,115.0389,115.2808,38033.0
2019-05-31 11:30:00,162.03,162.48,161.95,162.48,26343.0,115.3022,115.6224,115.2452,115.6224,26343.0
2019-05-31 11:35:00,162.48,162.61,162.39,162.5,13091.0,115.6224,115.7149,115.5583,115.6366,13091.0
2019-05-31 11:40:00,162.5,162.6,162.43,162.46,16313.0,115.6366,115.7078,115.5868,115.6082,16313.0
2019-05-31 11:45:00,162.43,162.59,162.43,162.52,15884.0,115.5868,115.7007,115.5868,115.6508,15884.0
2019-05-31 11:50:00,162.54,162.57,162.44,162.44,11907.0,115.6651,115.6864,115.5939,115.5939,11907.0
2019-05-31 11:55:00,162.42,162.55,162.41,162.45,12053.0,115.5797,115.6722,115.5726,115.601,12053.0
2019-05-31 12:00:00,162.47,162.48,162.22,162.28,5600.0,115.6153,115.6224,115.4374,115.4801,5600.0
2019-05-31 12:05:00,162.31,162.45,162.28,162.44,8868.0,115.5014,115.601,115.4801,115.5939,8868.0
2019-05-31 12:10:00,162.44,162.44,162.31,162.37,5502.0,115.5939,115.5939,115.5014,115.5441,5502.0
2019-05-31 12:15:00,162.35,162.37,162.23,162.34,3515.0,115.5299,115.5441,115.4445,115.5228,3515.0
2019-05-31 12:20:00,162.35,162.36,162.14,162.25,7858.0,115.5299,115.537,115.3804,115.4587,7858.0
2019-05-31 12:25:00,162.23,162.3,162.1,162.1,8232.0,115.4445,115.4943,115.352,115.352,8232.0
2019-05-31 12:30:00,162.1,162.17,162.0,162.15,4445.0,115.352,115.4018,115.2808,115.3876,4445.0
2019-05-31 12:35:00,162.17,162.17,162.01,162.01,6986.0,115.4018,115.4018,115.2879,115.2879,6986.0
2019-05-31 12:40:00,162.07,162.07,161.97,162.01,5451.0,115.3306,115.3306,115.2595,115.2879,5451.0
2019-05-31 12:45:00,161.98,162.03,161.95,161.95,5299.0,115.2666,115.3022,115.2452,115.2452,5299.0
2019-05-31 12:50:00,161.95,162.0,161.9,161.93,3853.0,115.2452,115.2808,115.2097,115.231,3853.0
2019-05-31 12:55:00,161.92,161.95,161.6,161.6,10483.0,115.2239,115.2452,114.9962,114.9962,10483.0
2019-05-31 13:00:00,161.66,161.79,161.6,161.66,11687.0,115.0389,115.1314,114.9962,115.0389,11687.0
2019-05-31 13:05:00,161.66,161.74,161.64,161.7,8880.0,115.0389,115.0958,115.0246,115.0673,8880.0
2019-05-31 13:10:00,161.71,161.9,161.69,161.86,17799.0,115.0744,115.2097,115.0602,115.1812,17799.0
2019-05-31 13:15:00,161.86,162.1,161.85,162.06,10359.0,115.1812,115.352,115.1741,115.3235,10359.0
2019-05-31 13:20:00,162.11,162.15,162.0,162.0,4883.0,115.3591,115.3876,115.2808,115.2808,4883.0
2019-05-31 13:25:00,162.06,162.17,162.05,162.15,5785.0,115.3235,115.4018,115.3164,115.3876,5785.0
2019-05-31 13:30:00,162.08,162.31,162.07,162.27,4274.0,115.3377,115.5014,115.3306,115.4729,4274.0
2019-05-31 13:35:00,162.28,162.36,162.16,162.34,4132.0,115.4801,115.537,115.3947,115.5228,4132.0
2019-05-31 13:40:00,162.36,162.53,162.32,162.51,4466.0,115.537,115.658,115.5085,115.6437,4466.0
2019-05-31 13:45:00,162.54,162.58,162.42,162.48,7300.0,115.6651,115.6935,115.5797,115.6224,7300.0
2019-05-31 13:50:00,162.49,162.53,162.33,162.4,13956.0,115.6295,115.658,115.5156,115.5655,13956.0
2019-05-31 13:55:00,162.46,162.82,162.42,162.69,4626.0,115.6082,115.8643,115.5797,115.7718,4626.0
2019-05-31 14:00:00,162.68,162.87,162.59,162.64,11528.0,115.7647,115.8999,115.7007,115.7362,11528.0
2019-05-31 14:05:00,162.6,162.76,162.56,162.69,7608.0,115.7078,115.8216,115.6793,115.7718,7608.0
2019-05-31 14:10:00,162.69,162.73,162.53,162.69,9410.0,115.7718,115.8003,115.658,115.7718,9410.0
2019-05-31 14:15:00,162.68,162.68,162.44,162.56,28780.0,115.7647,115.7647,115.5939,115.6793,28780.0
2019-05-31 14:20:00,162.53,162.57,162.45,162.46,7121.0,115.658,115.6864,115.601,115.6082,7121.0
2019-05-31 14:25:00,162.5,162.5,162.39,162.42,9600.0,115.6366,115.6366,115.5583,115.5797,9600.0
2019-05-31 14:30:00,162.47,162.51,162.31,162.31,8527.0,115.6153,115.6437,115.5014,115.5014,8527.0
2019-05-31 14:35:00,162.34,162.36,162.21,162.36,7710.0,115.5228,115.537,115.4303,115.537,7710.0
2019-05-31 14:40:00,162.33,162.54,162.23,162.54,7088.0,115.5156,115.6651,115.4445,115.6651,7088.0
2019-05-31 14:45:00,162.5,162.69,162.5,162.58,11752.0,115.6366,115.7718,115.6366,115.6935,11752.0
2019-05-31 14:50:00,162.58,162.7,162.51,162.53,22563.0,115.6935,115.7789,115.6437,115.658,22563.0
2019-05-31 14:55:00,162.55,162.65,162.46,162.59,10750.0,115.6722,115.7434,115.6082,115.7007,10750.0
2019-05-31 15:00:00,162.56,162.6,162.38,162.42,9072.0,115.6793,115.7078,115.5512,115.5797,9072.0
2019-05-31 15:05:00,162.47,162.62,162.44,162.53,20832.0,115.6153,115.722,115.5939,115.658,20832.0
2019-05-31 15:10:00,162.52,162.6,162.49,162.52,13103.0,115.6508,115.7078,115.6295,115.6508,13103.0
2019-05-31 15:15:00,162.58,162.59,162.45,162.49,14063.0,115.6935,115.7007,115.601,115.6295,14063.0
2019-05-31 15:20:00,162.49,162.53,162.37,162.45,17157.0,115.6295,115.658,115.5441,115.601,17157.0
2019-05-31 15:25:00,162.47,162.48,162.22,162.36,14513.0,115.6153,115.6224,115.4374,115.537,14513.0
2019-05-31 15:30:00,162.34,162.5,162.32,162.5,11994.0,115.5228,115.6366,115.5085,115.6366,11994.0
2019-05-31 15:35:00,162.46,162.57,162.38,162.5,31287.0,115.6082,115.6864,115.5512,115.6366,31287.0
2019-05-31 15:40:00,162.5,162.55,162.46,162.53,21911.0,115.6366,115.6722,115.6082,115.658,21911.0
2019-05-31 15:45:00,162.51,162.54,162.41,162.48,22707.0,115.6437,115.6651,115.5726,115.6224,22707.0
2019-05-31 15:50:00,162.47,162.47,162.08,162.1,45010.0,115.6153,115.6153,115.3377,115.352,45010.0
2019-05-31 15:55:00,162.1,162.21,162.02,162.12,131042.0,115.352,115.4303,115.295,115.3662,131042.0
2019-06-03 09:30:00,162.13,162.61,161.44,162.32,41939.0,115.3733,115.7149,114.8823,115.5085,41939.0
2019-06-03 09:35:00,162.36,162.48,162.17,162.17,15062.0,115.537,115.6224,115.4018,115.4018,15062.0
2019-06-03 09:40:00,162.15,162.22,161.65,161.82,13525.0,115.3876,115.4374,115.0317,115.1527,13525.0
2019-06-03 09:45:00,161.81,161.84,161.6,161.66,16251.0,115.1456,115.167,114.9962,115.0389,16251.0
2019-06-03 09:50:00,161.63,161.86,161.29,161.78,17197.0,115.0175,115.1812,114.7756,115.1243,17197.0
2019-06-03 09:55:00,161.71,161.83,161.46,161.66,7795.0,115.0744,115.1598,114.8965,115.0389,7795.0
2019-06-03 10:00:00,161.71,161.74,161.15,161.42,17980.0,115.0744,115.0958,114.6759,114.8681,17980.0
2019-06-03 10:05:00,161.44,161.83,161.36,161.67,12683.0,114.8823,115.1598,114.8254,115.046,12683.0
2019-06-03 10:10:00,161.72,161.85,161.53,161.63,6208.0,115.0816,115.1741,114.9464,115.0175,6208.0
2019-06-03 10:15:00,161.74,161.75,161.42,161.6,3226.0,115.0958,115.1029,114.8681,114.9962,3226.0
2019-06-03 10:20:00,161.61,161.7,161.51,161.53,7771.0,115.0033,115.0673,114.9321,114.9464,7771.0
2019-06-03 10:25:00,161.55,161.81,161.55,161.74,4639.0,114.9606,115.1456,114.9606,115.0958,4639.0
2019-06-03 10:30:00,161.69,161.89,161.69,161.88,5509.0,115.0602,115.2025,115.0602,115.1954,5509.0
2019-06-03 10:35:00,161.89,162.0,161.71,161.84,13012.0,115.2025,115.2808,115.0744,115.167,13012.0
2019-06-03 10:40:00,161.87,161.89,161.69,161.73,5208.0,115.1883,115.2025,115.0602,115.0887,5208.0
2019-06-03 10:45:00,161.68,161.68,161.12,161.18,9005.0,115.0531,115.0531,114.6546,114.6973,9005.0
2019-06-03 10:50:00,161.22,161.27,161.14,161.18,2681.0,114.7258,114.7613,114.6688,114.6973,2681.0
2019-06-03 10:55:00,161.14,161.4,161.13,161.35,3801.0,114.6688,114.8538,114.6617,114.8183,3801.0
2019-06-03 11:00:00,161.48,161.57,161.16,161.2,9701.0,114.9108,114.9748,114.6831,114.7115,9701.0
2019-06-03 11:05:00,161.2,161.2,160.97,160.98,10226.0,114.7115,114.7115,114.5479,114.555,10226.0
2019-06-03 11:10:00,160.98,161.14,160.96,161.06,5006.0,114.555,114.6688,114.5407,114.6119,5006.0
2019-06-03 11:15:00,161.04,161.11,160.93,160.99,5300.0,114.5977,114.6475,114.5194,114.5621,5300.0
2019-06-03 11:20:00,160.97,161.02,160.81,160.84,14161.0,114.5479,114.5834,114.434,114.4553,14161.0
2019-06-03 11:25:00,160.81,160.9,160.76,160.84,2904.0,114.434,114.498,114.3984,114.4553,2904.0
2019-06-03 11:30:00,160.9,160.9,160.74,160.77,12795.0,114.498,114.498,114.3842,114.4055,12795.0
2019-06-03 11:35:00,160.68,160.71,160.51,160.64,2212.0,114.3415,114.3628,114.2205,114.313,2212.0
2019-06-03 11:40:00,160.74,160.74,160.45,160.55,4103.0,114.3842,114.3842,114.1778,114.249,4103.0
2019-06-03 11:45:00,160.54,160.54,160.35,160.37,7500.0,114.2419,114.2419,114.1067,114.1209,7500.0
2019-06-03 11:50:00,160.33,160.46,160.25,160.27,4773.0,114.0924,114.1849,114.0355,114.0497,4773.0
2019-06-03 11:55:00,160.2,160.3,160.01,160.11,8011.0,113.9999,114.0711,113.8647,113.9359,8011.0
2019-06-03 12:00:00,160.15,160.33,160.11,160.17,10596.0,113.9643,114.0924,113.9359,113.9786,10596.0
2019-06-03 12:05:00,160.16,160.19,160.04,160.1,3974.0,113.9715,113.9928,113.8861,113.9288,3974.0
2019-06-03 12:10:00,160.14,160.14,159.7,159.87,14686.0,113.9572,113.9572,113.6441,113.7651,14686.0
2019-06-03 12:15:00,159.81,159.96,159.8,159.8,4026.0,113.7224,113.8291,113.7153,113.7153,4026.0
2019-06-03 12:20:00,159.84,159.85,159.72,159.72,7503.0,113.7437,113.7509,113.6583,113.6583,7503.0
2019-06-03 12:25:00,159.77,159.96,159.69,159.83,4269.0,113.6939,113.8291,113.637,113.7366,4269.0
2019-06-03 12:30:00,159.79,160.09,159.79,160.0,10538.0,113.7082,113.9216,113.7082,113.8576,10538.0
2019-06-03 12:35:00,160.0,160.01,159.91,160.01,3620.0,113.8576,113.8647,113.7935,113.8647,3620.0
2019-06-03 12:40:00,159.97,160.15,159.91,160.06,12754.0,113.8362,113.9643,113.7935,113.9003,12754.0
2019-06-03 12:45:00,160.07,160.4,160.07,160.27,14756.0,113.9074,114.1422,113.9074,114.0497,14756.0
2019-06-03 12:50:00,160.24,160.31,160.06,160.22,11999.0,114.0284,114.0782,113.9003,114.0141,11999.0
2019-06-03 12:55:00,160.22,160.41,160.17,160.22,4916.0,114.0141,114.1494,113.9786,114.0141,4916.0
2019-06-03 13:00:00,160.15,160.19,160.02,160.18,3295.0,113.9643,113.9928,113.8718,113.9857,3295.0
2019-06-03 13:05:00,160.12,160.25,160.12,160.25,4866.0,113.943,114.0355,113.943,114.0355,4866.0
2019-06-03 13:10:00,160.34,160.55,160.34,160.43,11088.0,114.0995,114.249,114.0995,114.1636,11088.0
2019-06-03 13:15:00,160.37,160.53,160.37,160.49,6293.0,114.1209,114.2347,114.1209,114.2063,6293.0
2019-06-03 13:20:00,160.48,160.59,160.34,160.58,18527.0,114.1992,114.2774,114.0995,114.2703,18527.0
2019-06-03 13:25:00,160.63,161.2,160.63,160.86,33685.0,114.3059,114.7115,114.3059,114.4696,33685.0
2019-06-03 13:30:00,160.8,160.8,160.49,160.63,13741.0,114.4269,114.4269,114.2063,114.3059,13741.0
2019-06-03 13:35:00,160.62,160.75,160.51,160.63,18501.0,114.2988,114.3913,114.2205,114.3059,18501.0
2019-06-03 13:40:00,160.63,161.11,160.62,160.84,27118.0,114.3059,114.6475,114.2988,114.4553,27118.0
2019-06-03 13:45:00,160.88,161.07,160.84,160.84,19902.0,114.4838,114.619,114.4553,114.4553,19902.0
2019-06-03 13:50:00,160.85,161.1,160.84,160.84,2570.0,114.4625,114.6404,114.4553,114.4553,2570.0
2019-06-03 13:55:00,160.84,161.25,160.84,161.09,3200.0,114.4553,114.7471,114.4553,114.6332,3200.0
2019-06-03 14:00:00,161.12,161.33,161.01,161.3,7919.0,114.6546,114.804,114.5763,114.7827,7919.0
2019-06-03 14:05:00,161.27,161.46,161.16,161.46,4753.0,114.7613,114.8965,114.6831,114.8965,4753.0
2019-06-03 14:10:00,161.39,161.48,161.23,161.33,4646.0,114.8467,114.9108,114.7329,114.804,4646.0
2019-06-03 14:15:00,161.27,161.31,161.03,161.11,10446.0,114.7613,114.7898,114.5906,114.6475,10446.0
2019-06-03 14:20:00,161.07,161.15,160.97,160.99,9501.0,114.619,114.6759,114.5479,114.5621,9501.0
2019-06-03 14:25:00,160.98,161.02,160.86,160.91,4424.0,114.555,114.5834,114.4696,114.5052,4424.0
2019-06-03 14:30:00,160.96,161.02,160.75,160.78,2691.0,114.5407,114.5834,114.3913,114.4126,2691.0
2019-06-03 14:35:00,160.82,160.87,160.64,160.75,7446.0,114.4411,114.4767,114.313,114.3913,7446.0
2019-06-03 14:40:00,160.73,160.8,160.67,160.79,3191.0,114.3771,114.4269,114.3344,114.4198,3191.0
2019-06-03 14:45:00,160.8,160.85,160.75,160.82,5723.0,114.4269,114.4625,114.3913,114.4411,5723.0
2019-06-03 14:50:00,160.76,160.76,160.49,160.62,11203.0,114.3984,114.3984,114.2063,114.2988,11203.0
2019-06-03 14:55:00,160.63,160.76,160.56,160.76,5891.0,114.3059,114.3984,114.2561,114.3984,5891.0
2019-06-03 15:00:00,160.76,160.76,160.45,160.5,5215.0,114.3984,114.3984,114.1778,114.2134,5215.0
2019-06-03 15:05:00,160.53,160.66,160.5,160.58,4000.0,114.2347,114.3273,114.2134,114.2703,4000.0
2019-06-03 15:10:00,160.6,160.89,160.57,160.87,11368.0,114.2846,114.4909,114.2632,114.4767,11368.0
2019-06-03 15:15:00,160.91,161.02,160.75,160.75,11595.0,114.5052,114.5834,114.3913,114.3913,11595.0
2019-06-03 15:20:00,160.77,160.98,160.73,160.91,7504.0,114.4055,114.555,114.3771,114.5052,7504.0
2019-06-03 15:25:00,160.87,160.87,160.49,160.59,7069.0,114.4767,114.4767,114.2063,114.2774,7069.0
2019-06-03 15:30:00,160.56,160.57,160.25,160.43,8155.0,114.2561,114.2632,114.0355,114.1636,8155.0
2019-06-03 15:35:00,160.41,160.61,160.38,160.5,10992.0,114.1494,114.2917,114.128,114.2134,10992.0
2019-06-03 15:40:00,160.56,160.77,160.54,160.7,12056.0,114.2561,114.4055,114.2419,114.3557,12056.0
2019-06-03 15:45:00,160.76,160.92,160.64,160.7,14501.0,114.3984,114.5123,114.313,114.3557,14501.0
2019-06-03 15:50:00,160.76,161.21,160.74,161.17,25031.0,114.3984,114.7186,114.3842,114.6902,25031.0
2019-06-03 15:55:00,161.18,161.91,161.18,161.62,93013.0,114.6973,115.2168,114.6973,115.0104,93013.0
2019-06-04 09:30:00,161.67,161.83,161.3,161.65,27130.0,115.046,115.1598,114.7827,115.0317,27130.0
2019-06-04 09:35:00,161.42,161.78,161.41,161.63,9680.0,114.8681,115.1243,114.861,115.0175,9680.0
2019-06-04 09:40:00,161.56,161.99,161.47,161.93,7800.0,114.9677,115.2737,114.9037,115.231,7800.0
2019-06-04 09:45:00,162.04,162.29,161.98,162.29,10560.0,115.3093,115.4872,115.2666,115.4872,10560.0
2019-06-04 09:50:00,162.32,162.4,162.23,162.37,9055.0,115.5085,115.5655,115.4445,115.5441,9055.0
2019-06-04 09:55:00,162.37,163.07,162.36,162.91,12199.0,115.5441,116.0422,115.537,115.9284,12199.0
2019-06-04 10:00:00,163.0,163.03,162.41,162.41,15157.0,115.9924,116.0138,115.5726,115.5726,15157.0
2019-06-04 10:05:00,162.4,162.55,162.24,162.26,6382.0,115.5655,115.6722,115.4516,115.4658,6382.0
2019-06-04 10:10:00,162.32,162.33,162.04,162.09,9729.0,115.5085,115.5156,115.3093,115.3449,9729.0
2019-06-04 10:15:00,162.16,162.4,161.93,162.05,9524.0,115.3947,115.5655,115.231,115.3164,9524.0
2019-06-04 10:20:00,162.04,162.12,161.92,161.96,6745.0,115.3093,115.3662,115.2239,115.2523,6745.0
2019-06-04 10:25:00,161.89,161.92,161.51,161.51,5818.0,115.2025,115.2239,114.9321,114.9321,5818.0
2019-06-04 10:30:00,161.51,161.71,161.33,161.33,9059.0,114.9321,115.0744,114.804,114.804,9059.0
2019-06-04 10:35:00,161.4,161.4,160.84,161.06,8028.0,114.8538,114.8538,114.4553,114.6119,8028.0
2019-06-04 10:40:00,161.03,161.03,160.8,160.83,8409.0,114.5906,114.5906,114.4269,114.4482,8409.0
2019-06-04 10:45:00,160.76,160.87,160.53,160.87,12174.0,114.3984,114.4767,114.2347,114.4767,12174.0
2019-06-04 10:50:00,160.91,161.01,160.8,160.92,8889.0,114.5052,114.5763,114.4269,114.5123,8889.0
2019-06-04 10:55:00,160.85,160.96,160.57,160.7,6780.0,114.4625,114.5407,114.2632,114.3557,6780.0
2019-06-04 11:00:00,160.65,160.74,160.54,160.74,7015.0,114.3201,114.3842,114.2419,114.3842,7015.0
2019-06-04 11:05:00,160.76,161.07,160.65,160.8,14740.0,114.3984,114.619,114.3201,114.4269,14740.0
2019-06-04 11:10:00,160.71,160.86,160.69,160.84,12340.0,114.3628,114.4696,114.3486,114.4553,12340.0
2019-06-04 11:15:00,160.86,160.97,160.61,160.81,27962.0,114.4696,114.5479,114.2917,114.434,27962.0
2019-06-04 11:20:00,160.84,160.95,160.77,160.91,7436.0,114.4553,114.5336,114.4055,114.5052,7436.0
2019-06-04 11:25:00,160.89,160.99,160.87,160.88,15900.0,114.4909,114.5621,114.4767,114.4838,15900.0
2019-06-04 11:30:00,160.92,161.05,160.82,160.97,15878.0,114.5123,114.6048,114.4411,114.5479,15878.0
2019-06-04 11:35:00,160.99,161.2,160.97,161.13,12804.0,114.5621,114.7115,114.5479,114.6617,12804.0
2019-06-04 11:40:00,161.18,161.35,161.17,161.24,7462.0,114.6973,114.8183,114.6902,114.74,7462.0
2019-06-04 11:45:00,161.24,161.25,161.12,161.14,5983.0,114.74,114.7471,114.6546,114.6688,5983.0
2019-06-04 11:50:00,161.12,161.38,161.09,161.36,9526.0,114.6546,114.8396,114.6332,114.8254,9526.0
2019-06-04 11:55:00,161.32,161.49,161.28,161.39,6057.0,114.7969,114.9179,114.7685,114.8467,6057.0
2019-06-04 12:00:00,161.35,161.65,161.33,161.55,21492.0,114.8183,115.0317,114.804,114.9606,21492.0
2019-06-04 12:05:00,161.55,161.75,161.51,161.66,10514.0,114.9606,115.1029,114.9321,115.0389,10514.0
2019-06-04 12:10:00,161.55,161.58,161.46,161.48,4377.0,114.9606,114.9819,114.8965,114.9108,4377.0
2019-06-04 12:15:00,161.46,161.58,161.45,161.5,7173.0,114.8965,114.9819,114.8894,114.925,7173.0
2019-06-04 12:20:00,161.45,161.47,161.4,161.42,5170.0,114.8894,114.9037,114.8538,114.8681,5170.0
2019-06-04 12:25:00,161.44,161.57,161.41,161.57,5126.0,114.8823,114.9748,114.861,114.9748,5126.0
2019-06-04 12:30:00,161.55,161.56,161.43,161.45,3861.0,114.9606,114.9677,114.8752,114.8894,3861.0
2019-06-04 12:35:00,161.44,161.49,161.41,161.47,5033.0,114.8823,114.9179,114.861,114.9037,5033.0
2019-06-04 12:40:00,161.46,161.53,161.38,161.48,7226.0,114.8965,114.9464,114.8396,114.9108,7226.0
2019-06-04 12:45:00,161.48,161.68,161.48,161.68,9639.0,114.9108,115.0531,114.9108,115.0531,9639.0
2019-06-04 12:50:00,161.7,161.78,161.65,161.76,13304.0,115.0673,115.1243,115.0317,115.11,13304.0
2019-06-04 12:55:00,161.78,161.86,161.69,161.83,13295.0,115.1243,115.1812,115.0602,115.1598,13295.0
2019-06-04 13:00:00,161.83,162.02,161.79,161.95,11490.0,115.1598,115.295,115.1314,115.2452,11490.0
2019-06-04 13:05:00,161.95,162.0,161.87,162.0,7626.0,115.2452,115.2808,115.1883,115.2808,7626.0
2019-06-04 13:10:00,161.97,162.16,161.93,162.07,26331.0,115.2595,115.3947,115.231,115.3306,26331.0
2019-06-04 13:15:00,162.05,162.15,162.01,162.03,10707.0,115.3164,115.3876,115.2879,115.3022,10707.0
2019-06-04 13:20:00,162.04,162.13,161.97,162.06,7996.0,115.3093,115.3733,115.2595,115.3235,7996.0
2019-06-04 13:25:00,162.06,162.29,162.01,162.23,13985.0,115.3235,115.4872,115.2879,115.4445,13985.0
2019-06-04 13:30:00,162.22,162.33,162.19,162.3,8363.0,115.4374,115.5156,115.416,115.4943,8363.0
2019-06-04 13:35:00,162.32,162.32,162.14,162.15,8412.0,115.5085,115.5085,115.3804,115.3876,8412.0
2019-06-04 13:40:00,162.16,162.16,162.02,162.11,7300.0,115.3947,115.3947,115.295,115.3591,7300.0
2019-06-04 13:45:00,162.11,162.17,162.04,162.1,6600.0,115.3591,115.4018,115.3093,115.352,6600.0
2019-06-04 13:50:00,162.11,162.11,161.92,161.98,10335.0,115.3591,115.3591,115.2239,115.2666,10335.0
2019-06-04 13:55:00,162.02,162.02,161.88,161.88,6408.0,115.295,115.295,115.1954,115.1954,6408.0
2019-06-04 14:00:00,161.9,161.93,161.79,161.8,4664.0,115.2097,115.231,115.1314,115.1385,4664.0
2019-06-04 14:05:00,161.82,161.82,161.57,161.63,8535.0,115.1527,115.1527,114.9748,115.0175,8535.0
2019-06-04 14:10:00,161.61,161.66,161.45,161.45,3973.0,115.0033,115.0389,114.8894,114.8894,3973.0
2019-06-04 14:15:00,161.47,161.5,161.35,161.39,7599.0,114.9037,114.925,114.8183,114.8467,7599.0
2019-06-04 14:20:00,161.36,161.36,161.23,161.3,7433.0,114.8254,114.8254,114.7329,114.7827,7433.0
2019-06-04 14:25:00,161.25,161.26,161.15,161.18,5632.0,114.7471,114.7542,114.6759,114.6973,5632.0
2019-06-04 14:30:00,161.13,161.19,160.88,160.88,15453.0,114.6617,114.7044,114.4838,114.4838,15453.0
2019-06-04 14:35:00,160.95,161.1,160.92,160.98,7993.0,114.5336,114.6404,114.5123,114.555,7993.0
2019-06-04 14:40:00,160.95,160.99,160.87,160.91,4004.0,114.5336,114.5621,114.4767,114.5052,4004.0
2019-06-04 14:45:00,160.92,160.99,160.86,160.93,6151.0,114.5123,114.5621,114.4696,114.5194,6151.0
2019-06-04 14:50:00,160.93,160.97,160.81,160.83,6981.0,114.5194,114.5479,114.434,114.4482,6981.0
2019-06-04 14:55:00,160.81,160.91,160.78,160.83,10081.0,114.434,114.5052,114.4126,114.4482,10081.0
2019-06-04 15:00:00,160.85,160.95,160.85,160.88,8549.0,114.4625,114.5336,114.4625,114.4838,8549.0
2019-06-04 15:05:00,160.86,161.09,160.85,161.06,7221.0,114.4696,114.6332,114.4625,114.6119,7221.0
2019-06-04 15:10:00,161.05,161.16,161.05,161.11,8671.0,114.6048,114.6831,114.6048,114.6475,8671.0
2019-06-04 15:15:00,161.12,161.18,161.08,161.15,10011.0,114.6546,114.6973,114.6261,114.6759,10011.0
2019-06-04 15:20:00,161.16,161.38,161.16,161.32,7705.0,114.6831,114.8396,114.6831,114.7969,7705.0
2019-06-04 15:25:00,161.35,161.58,161.32,161.48,11064.0,114.8183,114.9819,114.7969,114.9108,11064.0
2019-06-04 15:30:00,161.48,161.54,161.38,161.44,13221.0,114.9108,114.9535,114.8396,114.8823,13221.0
2019-06-04 15:35:00,161.44,161.79,161.44,161.77,19959.0,114.8823,115.1314,114.8823,115.1171,19959.0
2019-06-04 15:40:00,161.77,161.77,161.63,161.71,19102.0,115.1171,115.1171,115.0175,115.0744,19102.0
2019-06-04 15:45:00,161.74,162.1,161.74,162.01,22356.0,115.0958,115.352,115.0958,115.2879,22356.0
2019-06-04 15:50:00,161.99,162.01,161.8,161.88,37738.0,115.2737,115.2879,115.1385,115.1954,37738.0
2019-06-04 15:55:00,161.86,162.2,161.82,162.09,80411.0,115.1812,115.4231,115.1527,115.3449,80411.0
2019-06-05 09:30:00,163.45,163.63,162.69,163.01,15092.0,116.3126,116.4407,115.7718,115.9995,15092.0
2019-06-05 09:35:00,163.15,163.88,163.15,163.32,3684.0,116.0992,116.6186,116.0992,116.2201,3684.0
2019-06-05 09:40:00,163.61,163.88,163.45,163.61,29315.0,116.4265,116.6186,116.3126,116.4265,29315.0
2019-06-05 09:45:00,163.8,163.92,163.56,163.92,4042.0,116.5617,116.6471,116.3909,116.6471,4042.0
2019-06-05 09:50:00,164.02,164.25,163.93,164.03,68378.0,116.7183,116.8819,116.6542,116.7254,68378.0
2019-06-05 09:55:00,164.07,164.44,164.03,164.44,10843.0,116.7538,117.0171,116.7254,117.0171,10843.0
2019-06-05 10:00:00,164.47,164.51,163.56,163.59,6290.0,117.0385,117.067,116.3909,116.4123,6290.0
2019-06-05 10:05:00,163.62,163.96,163.41,163.51,8978.0,116.4336,116.6756,116.2842,116.3553,8978.0
2019-06-05 10:10:00,163.58,164.01,163.34,163.93,27111.0,116.4052,116.7111,116.2344,116.6542,27111.0
2019-06-05 10:15:00,163.81,164.33,163.76,164.26,50539.0,116.5688,116.9389,116.5332,116.8891,50539.0
2019-06-05 10:20:00,164.19,164.21,163.73,163.73,5971.0,116.8392,116.8535,116.5119,116.5119,5971.0
2019-06-05 10:25:00,163.71,163.91,163.65,163.76,6012.0,116.4977,116.64,116.455,116.5332,6012.0
2019-06-05 10:30:00,163.93,163.93,163.53,163.63,3825.0,116.6542,116.6542,116.3696,116.4407,3825.0
2019-06-05 10:35:00,163.53,163.53,163.21,163.45,3871.0,116.3696,116.3696,116.1419,116.3126,3871.0
2019-06-05 10:40:00,163.47,163.47,163.32,163.33,7511.0,116.3269,116.3269,116.2201,116.2273,7511.0
2019-06-05 10:45:00,163.35,163.35,163.0,163.14,9089.0,116.2415,116.2415,115.9924,116.092,9089.0
2019-06-05 10:50:00,163.19,163.22,163.04,163.21,15560.0,116.1276,116.149,116.0209,116.1419,15560.0
2019-06-05 10:55:00,163.21,163.52,163.19,163.45,6652.0,116.1419,116.3625,116.1276,116.3126,6652.0
2019-06-05 11:00:00,163.46,163.59,163.46,163.56,3105.0,116.3198,116.4123,116.3198,116.3909,3105.0
2019-06-05 11:05:00,163.58,163.66,163.4,163.66,3017.0,116.4052,116.4621,116.2771,116.4621,3017.0
2019-06-05 11:10:00,163.64,163.71,163.57,163.64,3347.0,116.4479,116.4977,116.398,116.4479,3347.0
2019-06-05 11:15:00,163.65,164.03,163.6,164.0,5876.0,116.455,116.7254,116.4194,116.704,5876.0
2019-06-05 11:20:00,164.03,164.12,163.9,163.91,3297.0,116.7254,116.7894,116.6329,116.64,3297.0
2019-06-05 11:25:00,163.88,164.13,163.88,164.04,2300.0,116.6186,116.7965,116.6186,116.7325,2300.0
2019-06-05 11:30:00,164.02,164.13,163.96,164.04,9328.0,116.7183,116.7965,116.6756,116.7325,9328.0
2019-06-05 11:35:00,164.1,164.16,163.97,164.01,6791.0,116.7752,116.8179,116.6827,116.7111,6791.0
2019-06-05 11:40:00,163.96,164.0,163.91,164.0,5086.0,116.6756,116.704,116.64,116.704,5086.0
2019-06-05 11:45:00,163.95,163.97,163.83,163.9,7013.0,116.6685,116.6827,116.5831,116.6329,7013.0
2019-06-05 11:50:00,163.94,164.01,163.92,163.92,2740.0,116.6613,116.7111,116.6471,116.6471,2740.0
2019-06-05 11:55:00,163.94,164.16,163.94,164.16,4037.0,116.6613,116.8179,116.6613,116.8179,4037.0
2019-06-05 12:00:00,164.12,164.13,163.9,163.93,5256.0,116.7894,116.7965,116.6329,116.6542,5256.0
2019-06-05 12:05:00,163.9,164.0,163.89,163.92,2606.0,116.6329,116.704,116.6258,116.6471,2606.0
2019-06-05 12:10:00,163.92,163.92,163.8,163.81,6669.0,116.6471,116.6471,116.5617,116.5688,6669.0
2019-06-05 12:15:00,163.77,163.93,163.77,163.89,5934.0,116.5404,116.6542,116.5404,116.6258,5934.0
2019-06-05 12:20:00,163.92,164.11,163.88,164.09,11243.0,116.6471,116.7823,116.6186,116.7681,11243.0
2019-06-05 12:25:00,164.06,164.24,163.95,164.24,3200.0,116.7467,116.8748,116.6685,116.8748,3200.0
2019-06-05 12:30:00,164.23,164.23,163.9,163.93,3900.0,116.8677,116.8677,116.6329,116.6542,3900.0
2019-06-05 12:35:00,163.96,164.16,163.93,164.12,4284.0,116.6756,116.8179,116.6542,116.7894,4284.0
2019-06-05 12:40:00,164.06,164.12,164.04,164.05,1270.0,116.7467,116.7894,116.7325,116.7396,1270.0
2019-06-05 12:45:00,164.05,164.16,163.96,164.0,10357.0,116.7396,116.8179,116.6756,116.704,10357.0
2019-06-05 12:50:00,164.0,164.1,163.99,164.02,4074.0,116.704,116.7752,116.6969,116.7183,4074.0
2019-06-05 12:55:00,163.97,164.04,163.87,163.87,5786.0,116.6827,116.7325,116.6115,116.6115,5786.0
2019-06-05 13:00:00,163.95,164.09,163.9,163.99,9818.0,116.6685,116.7681,116.6329,116.6969,9818.0
2019-06-05 13:05:00,164.06,164.09,164.01,164.08,2910.0,116.7467,116.7681,116.7111,116.761,2910.0
2019-06-05 13:10:00,164.06,164.16,164.0,164.0,2500.0,116.7467,116.8179,116.704,116.704,2500.0
2019-06-05 13:15:00,164.0,164.12,164.0,164.11,4292.0,116.704,116.7894,116.704,116.7823,4292.0
2019-06-05 13:20:00,164.16,164.4,164.16,164.35,3017.0,116.8179,116.9887,116.8179,116.9531,3017.0
2019-06-05 13:25:00,164.34,164.38,164.18,164.18,10389.0,116.946,116.9744,116.8321,116.8321,10389.0
2019-06-05 13:30:00,164.23,164.37,164.23,164.37,3287.0,116.8677,116.9673,116.8677,116.9673,3287.0
2019-06-05 13:35:00,164.39,164.61,164.36,164.57,3883.0,116.9816,117.1381,116.9602,117.1097,3883.0
2019-06-05 13:40:00,164.54,164.69,164.46,164.48,10665.0,117.0883,117.195,117.0314,117.0456,10665.0
2019-06-05 13:45:00,164.49,164.5,164.25,164.35,22184.0,117.0527,117.0598,116.8819,116.9531,22184.0
2019-06-05 13:50:00,164.31,164.35,164.28,164.32,1436.0,116.9246,116.9531,116.9033,116.9317,1436.0
2019-06-05 13:55:00,164.27,164.27,164.07,164.22,5789.0,116.8962,116.8962,116.7538,116.8606,5789.0
2019-06-05 14:00:00,164.23,164.25,164.16,164.25,3672.0,116.8677,116.8819,116.8179,116.8819,3672.0
2019-06-05 14:05:00,164.25,164.53,164.2,164.45,6165.0,116.8819,117.0812,116.8464,117.0243,6165.0
2019-06-05 14:10:00,164.41,164.54,164.36,164.42,3996.0,116.9958,117.0883,116.9602,117.0029,3996.0
2019-06-05 14:15:00,164.44,164.55,164.43,164.54,2930.0,117.0171,117.0954,117.01,117.0883,2930.0
2019-06-05 14:20:00,164.55,164.69,164.5,164.69,2481.0,117.0954,117.195,117.0598,117.195,2481.0
2019-06-05 14:25:00,164.69,164.72,164.47,164.55,4800.0,117.195,117.2164,117.0385,117.0954,4800.0
2019-06-05 14:30:00,164.57,164.63,164.5,164.56,4247.0,117.1097,117.1523,117.0598,117.1025,4247.0
2019-06-05 14:35:00,164.57,164.71,164.54,164.63,3695.0,117.1097,117.2093,117.0883,117.1523,3695.0
2019-06-05 14:40:00,164.65,164.69,164.55,164.55,4161.0,117.1666,117.195,117.0954,117.0954,4161.0
2019-06-05 14:45:00,164.52,164.58,164.4,164.51,6328.0,117.0741,117.1168,116.9887,117.067,6328.0
2019-06-05 14:50:00,164.5,164.54,164.44,164.5,4646.0,117.0598,117.0883,117.0171,117.0598,4646.0
2019-06-05 14:55:00,164.48,164.76,164.45,164.65,3704.0,117.0456,117.2449,117.0243,117.1666,3704.0
2019-06-05 15:00:00,164.6,164.77,164.6,164.77,5233.0,117.131,117.252,117.131,117.252,5233.0
2019-06-05 15:05:00,164.67,164.81,164.56,164.65,5086.0,117.1808,117.2804,117.1025,117.1666,5086.0
2019-06-05 15:10:00,164.65,164.68,164.55,164.67,2739.0,117.1666,117.1879,117.0954,117.1808,2739.0
2019-06-05 15:15:00,164.56,164.56,164.3,164.34,6123.0,117.1025,117.1025,116.9175,116.946,6123.0
2019-06-05 15:20:00,164.35,164.46,164.3,164.43,6616.0,116.9531,117.0314,116.9175,117.01,6616.0
2019-06-05 15:25:00,164.43,164.47,164.24,164.24,15075.0,117.01,117.0385,116.8748,116.8748,15075.0
2019-06-05 15:30:00,164.22,164.22,163.78,163.81,10194.0,116.8606,116.8606,116.5475,116.5688,10194.0
2019-06-05 15:35:00,163.84,163.87,163.64,163.74,10414.0,116.5902,116.6115,116.4479,116.519,10414.0
2019-06-05 15:40:00,163.78,164.15,163.78,164.15,8083.0,116.5475,116.8108,116.5475,116.8108,8083.0
2019-06-05 15:45:00,164.2,164.36,164.15,164.27,10734.0,116.8464,116.9602,116.8108,116.8962,10734.0
2019-06-05 15:50:00,164.29,164.72,164.29,164.71,21249.0,116.9104,117.2164,116.9104,117.2093,21249.0
2019-06-05 15:55:00,164.75,165.1,164.71,164.95,78167.0,117.2377,117.4868,117.2093,117.3801,78167.0
2019-06-06 09:30:00,164.88,164.95,164.36,164.7,22145.0,117.3302,117.3801,116.9602,117.2022,22145.0
2019-06-06 09:35:00,164.76,165.07,164.75,164.87,5115.0,117.2449,117.4655,117.2377,117.3231,5115.0
2019-06-06 09:40:00,164.83,165.06,164.6,164.67,8355.0,117.2947,117.4583,117.131,117.1808,8355.0
2019-06-06 09:45:00,164.66,164.78,164.29,164.44,5124.0,117.1737,117.2591,116.9104,117.0171,5124.0
2019-06-06 09:50:00,164.58,164.89,164.58,164.84,4725.0,117.1168,117.3374,117.1168,117.3018,4725.0
2019-06-06 09:55:00,164.84,164.97,164.72,164.81,5741.0,117.3018,117.3943,117.2164,117.2804,5741.0
2019-06-06 10:00:00,164.81,165.01,164.75,164.75,9266.0,117.2804,117.4228,117.2377,117.2377,9266.0
2019-06-06 10:05:00,164.68,164.78,164.3,164.34,9635.0,117.1879,117.2591,116.9175,116.946,9635.0
2019-06-06 10:10:00,164.36,164.4,164.06,164.33,21845.0,116.9602,116.9887,116.7467,116.9389,21845.0
2019-06-06 10:15:00,164.24,164.32,164.06,164.24,5049.0,116.8748,116.9317,116.7467,116.8748,5049.0
2019-06-06 10:20:00,164.24,164.28,164.0,164.02,6035.0,116.8748,116.9033,116.704,116.7183,6035.0
2019-06-06 10:25:00,164.06,164.36,164.01,164.33,6780.0,116.7467,116.9602,116.7111,116.9389,6780.0
2019-06-06 10:30:00,164.31,164.36,164.18,164.18,6414.0,116.9246,116.9602,116.8321,116.8321,6414.0
2019-06-06 10:35:00,164.1,164.48,164.09,164.48,5412.0,116.7752,117.0456,116.7681,117.0456,5412.0
2019-06-06 10:40:00,164.54,164.71,164.43,164.62,5858.0,117.0883,117.2093,117.01,117.1452,5858.0
2019-06-06 10:45:00,164.6,164.65,164.51,164.59,7852.0,117.131,117.1666,117.067,117.1239,7852.0
2019-06-06 10:50:00,164.61,164.71,164.56,164.71,7968.0,117.1381,117.2093,117.1025,117.2093,7968.0
2019-06-06 10:55:00,164.68,164.69,164.49,164.49,2717.0,117.1879,117.195,117.0527,117.0527,2717.0
2019-06-06 11:00:00,164.45,164.45,164.0,164.0,2574.0,117.0243,117.0243,116.704,116.704,2574.0
2019-06-06 11:05:00,164.0,164.07,163.51,163.57,11560.0,116.704,116.7538,116.3553,116.398,11560.0
2019-06-06 11:10:00,163.63,163.84,163.52,163.84,13541.0,116.4407,116.5902,116.3625,116.5902,13541.0
2019-06-06 11:15:00,163.89,164.08,163.82,163.97,8239.0,116.6258,116.761,116.5759,116.6827,8239.0
2019-06-06 11:20:00,163.99,163.99,163.86,163.94,4649.0,116.6969,116.6969,116.6044,116.6613,4649.0
2019-06-06 11:25:00,163.88,163.98,163.87,163.9,2712.0,116.6186,116.6898,116.6115,116.6329,2712.0
2019-06-06 11:30:00,163.88,163.91,163.74,163.87,3948.0,116.6186,116.64,116.519,116.6115,3948.0
2019-06-06 11:35:00,163.81,163.86,163.77,163.83,7301.0,116.5688,116.6044,116.5404,116.5831,7301.0
2019-06-06 11:40:00,163.79,163.79,163.53,163.53,8029.0,116.5546,116.5546,116.3696,116.3696,8029.0
2019-06-06 11:45:00,163.53,163.68,163.24,163.32,10172.0,116.3696,116.4763,116.1632,116.2201,10172.0
2019-06-06 11:50:00,163.27,163.34,163.17,163.18,9991.0,116.1846,116.2344,116.1134,116.1205,9991.0
2019-06-06 11:55:00,163.21,163.48,163.18,163.45,4901.0,116.1419,116.334,116.1205,116.3126,4901.0
2019-06-06 12:00:00,163.43,163.46,163.34,163.41,5360.0,116.2984,116.3198,116.2344,116.2842,5360.0
2019-06-06 12:05:00,163.41,163.63,163.4,163.56,5783.0,116.2842,116.4407,116.2771,116.3909,5783.0
2019-06-06 12:10:00,163.51,163.56,163.39,163.51,5318.0,116.3553,116.3909,116.27,116.3553,5318.0
2019-06-06 12:15:00,163.49,163.54,163.29,163.49,18796.0,116.3411,116.3767,116.1988,116.3411,18796.0
2019-06-06 12:20:00,163.47,163.49,163.32,163.41,7379.0,116.3269,116.3411,116.2201,116.2842,7379.0
2019-06-06 12:25:00,163.37,163.38,163.03,163.12,12686.0,116.2557,116.2628,116.0138,116.0778,12686.0
2019-06-06 12:30:00,163.09,163.1,162.88,162.92,8803.0,116.0565,116.0636,115.907,115.9355,8803.0
2019-06-06 12:35:00,162.95,162.98,162.77,162.78,6700.0,115.9568,115.9782,115.8288,115.8359,6700.0
2019-06-06 12:40:00,162.81,162.83,162.55,162.55,8846.0,115.8572,115.8714,115.6722,115.6722,8846.0
2019-06-06 12:45:00,162.54,162.63,162.47,162.47,7084.0,115.6651,115.7291,115.6153,115.6153,7084.0
2019-06-06 12:50:00,162.55,162.86,162.45,162.85,12818.0,115.6722,115.8928,115.601,115.8857,12818.0
2019-06-06 12:55:00,162.84,162.85,162.74,162.78,22332.0,115.8786,115.8857,115.8074,115.8359,22332.0
2019-06-06 13:00:00,162.78,163.04,162.76,162.98,8067.0,115.8359,116.0209,115.8216,115.9782,8067.0
2019-06-06 13:05:00,163.03,163.1,162.97,163.02,6910.0,116.0138,116.0636,115.9711,116.0067,6910.0
2019-06-06 13:10:00,163.02,163.06,162.87,162.87,14618.0,116.0067,116.0351,115.8999,115.8999,14618.0
2019-06-06 13:15:00,162.87,162.87,162.54,162.59,12830.0,115.8999,115.8999,115.6651,115.7007,12830.0
2019-06-06 13:20:00,162.61,162.79,162.58,162.75,20355.0,115.7149,115.843,115.6935,115.8145,20355.0
2019-06-06 13:25:00,162.75,162.84,162.74,162.79,15760.0,115.8145,115.8786,115.8074,115.843,15760.0
2019-06-06 13:30:00,162.84,163.12,162.84,163.07,11810.0,115.8786,116.0778,115.8786,116.0422,11810.0
2019-06-06 13:35:00,163.07,163.09,162.85,162.88,5918.0,116.0422,116.0565,115.8857,115.907,5918.0
2019-06-06 13:40:00,162.9,162.97,162.9,162.97,3800.0,115.9213,115.9711,115.9213,115.9711,3800.0
2019-06-06 13:45:00,162.95,162.97,162.89,162.95,13708.0,115.9568,115.9711,115.9141,115.9568,13708.0
2019-06-06 13:50:00,162.96,163.01,162.92,163.01,9428.0,115.964,115.9995,115.9355,115.9995,9428.0
2019-06-06 13:55:00,163.09,163.09,162.98,163.0,4577.0,116.0565,116.0565,115.9782,115.9924,4577.0
2019-06-06 14:00:00,163.0,163.05,162.95,163.05,5521.0,115.9924,116.028,115.9568,116.028,5521.0
2019-06-06 14:05:00,163.08,163.09,162.98,163.09,6394.0,116.0494,116.0565,115.9782,116.0565,6394.0
2019-06-06 14:10:00,163.12,163.24,163.09,163.09,7812.0,116.0778,116.1632,116.0565,116.0565,7812.0
2019-06-06 14:15:00,163.08,163.12,162.99,163.11,4439.0,116.0494,116.0778,115.9853,116.0707,4439.0
2019-06-06 14:20:00,163.08,163.23,163.07,163.18,22126.0,116.0494,116.1561,116.0422,116.1205,22126.0
2019-06-06 14:25:00,163.28,163.31,163.16,163.22,2698.0,116.1917,116.213,116.1063,116.149,2698.0
2019-06-06 14:30:00,163.21,163.51,163.21,163.47,13966.0,116.1419,116.3553,116.1419,116.3269,13966.0
2019-06-06 14:35:00,163.43,163.44,163.16,163.19,5963.0,116.2984,116.3055,116.1063,116.1276,5963.0
2019-06-06 14:40:00,163.19,163.43,163.16,163.43,9198.0,116.1276,116.2984,116.1063,116.2984,9198.0
2019-06-06 14:45:00,163.4,163.44,163.27,163.28,3593.0,116.2771,116.3055,116.1846,116.1917,3593.0
2019-06-06 14:50:00,163.28,163.33,163.13,163.16,5166.0,116.1917,116.2273,116.0849,116.1063,5166.0
2019-06-06 14:55:00,163.19,163.23,163.0,163.2,5800.0,116.1276,116.1561,115.9924,116.1347,5800.0
2019-06-06 15:00:00,163.19,163.24,163.04,163.1,6824.0,116.1276,116.1632,116.0209,116.0636,6824.0
2019-06-06 15:05:00,163.1,163.14,163.01,163.11,8145.0,116.0636,116.092,115.9995,116.0707,8145.0
2019-06-06 15:10:00,163.08,163.16,163.05,163.14,5227.0,116.0494,116.1063,116.028,116.092,5227.0
2019-06-06 15:15:00,163.16,163.32,163.12,163.29,12121.0,116.1063,116.2201,116.0778,116.1988,12121.0
2019-06-06 15:20:00,163.31,163.41,163.24,163.41,6782.0,116.213,116.2842,116.1632,116.2842,6782.0
2019-06-06 15:25:00,163.38,163.54,163.38,163.52,6445.0,116.2628,116.3767,116.2628,116.3625,6445.0
2019-06-06 15:30:00,163.5,163.77,163.43,163.75,16726.0,116.3482,116.5404,116.2984,116.5261,16726.0
2019-06-06 15:35:00,163.74,163.91,163.65,163.9,11793.0,116.519,116.64,116.455,116.6329,11793.0
2019-06-06 15:40:00,163.91,163.92,163.72,163.72,7043.0,116.64,116.6471,116.5048,116.5048,7043.0
2019-06-06 15:45:00,163.72,163.85,163.69,163.85,11867.0,116.5048,116.5973,116.4834,116.5973,11867.0
2019-06-06 15:50:00,163.85,163.89,163.66,163.73,24968.0,116.5973,116.6258,116.4621,116.5119,24968.0
2019-06-06 15:55:00,163.77,163.85,163.4,163.6,67842.0,116.5404,116.5973,116.2771,116.4194,67842.0
2019-06-07 09:30:00,164.89,165.0,164.55,164.62,12995.0,117.3374,117.4156,117.0954,117.1452,12995.0
2019-06-07 09:35:00,164.7,164.83,164.49,164.57,5145.0,117.2022,117.2947,117.0527,117.1097,5145.0
2019-06-07 09:40:00,164.55,164.55,164.12,164.36,6010.0,117.0954,117.0954,116.7894,116.9602,6010.0
2019-06-07 09:45:00,164.41,164.44,163.84,163.93,10050.0,116.9958,117.0171,116.5902,116.6542,10050.0
2019-06-07 09:50:00,163.93,163.98,163.68,163.8,10865.0,116.6542,116.6898,116.4763,116.5617,10865.0
2019-06-07 09:55:00,163.73,163.97,163.72,163.97,6602.0,116.5119,116.6827,116.5048,116.6827,6602.0
2019-06-07 10:00:00,163.95,163.99,163.73,163.8,4614.0,116.6685,116.6969,116.5119,116.5617,4614.0
2019-06-07 10:05:00,163.76,164.06,163.44,163.96,18683.0,116.5332,116.7467,116.3055,116.6756,18683.0
2019-06-07 10:10:00,163.95,164.15,163.92,163.92,1517.0,116.6685,116.8108,116.6471,116.6471,1517.0
2019-06-07 10:15:00,163.92,164.04,163.91,164.03,1318.0,116.6471,116.7325,116.64,116.7254,1318.0
2019-06-07 10:20:00,163.96,163.98,163.74,163.81,10854.0,116.6756,116.6898,116.519,116.5688,10854.0
2019-06-07 10:25:00,163.79,163.79,163.6,163.69,1988.0,116.5546,116.5546,116.4194,116.4834,1988.0
2019-06-07 10:30:00,163.74,163.96,163.66,163.94,6113.0,116.519,116.6756,116.4621,116.6613,6113.0
2019-06-07 10:35:00,163.95,164.24,163.88,164.11,6082.0,116.6685,116.8748,116.6186,116.7823,6082.0
2019-06-07 10:40:00,164.23,164.37,164.11,164.35,10860.0,116.8677,116.9673,116.7823,116.9531,10860.0
2019-06-07 10:45:00,164.34,164.66,164.34,164.55,5434.0,116.946,117.1737,116.946,117.0954,5434.0
2019-06-07 10:50:00,164.65,164.68,164.55,164.55,7512.0,117.1666,117.1879,117.0954,117.0954,7512.0
2019-06-07 10:55:00,164.55,164.62,164.52,164.61,1911.0,117.0954,117.1452,117.0741,117.1381,1911.0
2019-06-07 11:00:00,164.57,164.58,164.47,164.55,13018.0,117.1097,117.1168,117.0385,117.0954,13018.0
2019-06-07 11:05:00,164.56,164.62,164.44,164.44,13251.0,117.1025,117.1452,117.0171,117.0171,13251.0
2019-06-07 11:10:00,164.46,164.5,164.36,164.49,10149.0,117.0314,117.0598,116.9602,117.0527,10149.0
2019-06-07 11:15:00,164.46,164.55,164.36,164.5,13114.0,117.0314,117.0954,116.9602,117.0598,13114.0
2019-06-07 11:20:00,164.54,164.68,164.54,164.68,1906.0,117.0883,117.1879,117.0883,117.1879,1906.0
2019-06-07 11:25:00,164.67,164.68,164.57,164.57,6601.0,117.1808,117.1879,117.1097,117.1097,6601.0
2019-06-07 11:30:00,164.55,164.6,164.29,164.38,3420.0,117.0954,117.131,116.9104,116.9744,3420.0
2019-06-07 11:35:00,164.42,164.45,163.91,164.02,6817.0,117.0029,117.0243,116.64,116.7183,6817.0
2019-06-07 11:40:00,164.02,164.02,163.8,163.81,4095.0,116.7183,116.7183,116.5617,116.5688,4095.0
2019-06-07 11:45:00,163.89,164.08,163.81,164.08,2346.0,116.6258,116.761,116.5688,116.761,2346.0
2019-06-07 11:50:00,164.07,164.12,164.0,164.02,2368.0,116.7538,116.7894,116.704,116.7183,2368.0
2019-06-07 11:55:00,164.07,164.12,164.01,164.02,1950.0,116.7538,116.7894,116.7111,116.7183,1950.0
2019-06-07 12:00:00,164.05,164.07,163.88,163.97,3950.0,116.7396,116.7538,116.6186,116.6827,3950.0
2019-06-07 12:05:00,164.09,164.18,164.07,164.09,2918.0,116.7681,116.8321,116.7538,116.7681,2918.0
2019-06-07 12:10:00,164.08,164.35,164.07,164.35,3484.0,116.761,116.9531,116.7538,116.9531,3484.0
2019-06-07 12:15:00,164.35,164.39,164.21,164.26,2974.0,116.9531,116.9816,116.8535,116.8891,2974.0
2019-06-07 12:20:00,164.26,164.43,164.19,164.37,3719.0,116.8891,117.01,116.8392,116.9673,3719.0
2019-06-07 12:25:00,164.34,164.52,164.3,164.45,2453.0,116.946,117.0741,116.9175,117.0243,2453.0
2019-06-07 12:30:00,164.48,164.5,164.42,164.48,1211.0,117.0456,117.0598,117.0029,117.0456,1211.0
2019-06-07 12:35:00,164.43,164.44,164.29,164.34,1908.0,117.01,117.0171,116.9104,116.946,1908.0
2019-06-07 12:40:00,164.28,164.32,164.14,164.21,2308.0,116.9033,116.9317,116.8037,116.8535,2308.0
2019-06-07 12:45:00,164.23,164.28,164.15,164.28,1900.0,116.8677,116.9033,116.8108,116.9033,1900.0
2019-06-07 12:50:00,164.24,164.33,164.24,164.25,3428.0,116.8748,116.9389,116.8748,116.8819,3428.0
2019-06-07 12:55:00,164.23,164.49,164.23,164.48,4200.0,116.8677,117.0527,116.8677,117.0456,4200.0
2019-06-07 13:00:00,164.5,164.58,164.47,164.56,2719.0,117.0598,117.1168,117.0385,117.1025,2719.0
2019-06-07 13:05:00,164.51,164.54,164.45,164.48,2260.0,117.067,117.0883,117.0243,117.0456,2260.0
2019-06-07 13:10:00,164.51,164.56,164.47,164.47,2145.0,117.067,117.1025,117.0385,117.0385,2145.0
2019-06-07 13:15:00,164.5,164.55,164.39,164.55,6050.0,117.0598,117.0954,116.9816,117.0954,6050.0
2019-06-07 13:20:00,164.49,164.49,164.29,164.29,1959.0,117.0527,117.0527,116.9104,116.9104,1959.0
2019-06-07 13:25:00,164.26,164.35,164.23,164.32,3625.0,116.8891,116.9531,116.8677,116.9317,3625.0
2019-06-07 13:30:00,164.34,164.43,164.3,164.3,3147.0,116.946,117.01,116.9175,116.9175,3147.0
2019-06-07 13:35:00,164.37,164.38,164.3,164.3,757.0,116.9673,116.9744,116.9175,116.9175,757.0
2019-06-07 13:40:00,164.32,164.44,164.32,164.44,4987.0,116.9317,117.0171,116.9317,117.0171,4987.0
2019-06-07 13:45:00,164.45,164.47,164.34,164.34,1850.0,117.0243,117.0385,116.946,116.946,1850.0
2019-06-07 13:50:00,164.28,164.3,164.22,164.24,2201.0,116.9033,116.9175,116.8606,116.8748,2201.0
2019-06-07 13:55:00,164.24,164.29,164.16,164.28,4735.0,116.8748,116.9104,116.8179,116.9033,4735.0
2019-06-07 14:00:00,164.2,164.26,164.15,164.15,1643.0,116.8464,116.8891,116.8108,116.8108,1643.0
2019-06-07 14:05:00,164.09,164.09,163.85,163.97,8626.0,116.7681,116.7681,116.5973,116.6827,8626.0
2019-06-07 14:10:00,163.96,164.03,163.87,163.94,6533.0,116.6756,116.7254,116.6115,116.6613,6533.0
2019-06-07 14:15:00,163.96,164.02,163.95,164.02,1000.0,116.6756,116.7183,116.6685,116.7183,1000.0
2019-06-07 14:20:00,163.98,164.06,163.94,164.03,2700.0,116.6898,116.7467,116.6613,116.7254,2700.0
2019-06-07 14:25:00,164.02,164.04,163.91,164.04,1700.0,116.7183,116.7325,116.64,116.7325,1700.0
2019-06-07 14:30:00,164.04,164.05,163.91,163.95,2015.0,116.7325,116.7396,116.64,116.6685,2015.0
2019-06-07 14:35:00,163.91,163.93,163.75,163.81,6463.0,116.64,116.6542,116.5261,116.5688,6463.0
2019-06-07 14:40:00,163.76,163.76,163.66,163.67,4230.0,116.5332,116.5332,116.4621,116.4692,4230.0
2019-06-07 14:45:00,163.7,163.73,163.45,163.45,6952.0,116.4905,116.5119,116.3126,116.3126,6952.0
2019-06-07 14:50:00,163.39,163.55,163.37,163.38,4542.0,116.27,116.3838,116.2557,116.2628,4542.0
2019-06-07 14:55:00,163.41,163.46,163.31,163.46,5067.0,116.2842,116.3198,116.213,116.3198,5067.0
2019-06-07 15:00:00,163.43,163.63,163.4,163.58,7503.0,116.2984,116.4407,116.2771,116.4052,7503.0
2019-06-07 15:05:00,163.56,163.74,163.49,163.74,5119.0,116.3909,116.519,116.3411,116.519,5119.0
2019-06-07 15:10:00,163.77,164.01,163.71,164.0,7061.0,116.5404,116.7111,116.4977,116.704,7061.0
2019-06-07 15:15:00,164.0,164.12,163.99,164.06,3450.0,116.704,116.7894,116.6969,116.7467,3450.0
2019-06-07 15:20:00,164.09,164.1,163.94,163.97,6811.0,116.7681,116.7752,116.6613,116.6827,6811.0
2019-06-07 15:25:00,163.94,164.13,163.89,164.11,7733.0,116.6613,116.7965,116.6258,116.7823,7733.0
2019-06-07 15:30:00,164.14,164.17,163.87,163.94,8292.0,116.8037,116.825,116.6115,116.6613,8292.0
2019-06-07 15:35:00,163.92,163.92,163.68,163.76,6711.0,116.6471,116.6471,116.4763,116.5332,6711.0
2019-06-07 15:40:00,163.75,163.75,163.56,163.56,6905.0,116.5261,116.5261,116.3909,116.3909,6905.0
2019-06-07 15:45:00,163.58,163.64,163.47,163.57,19989.0,116.4052,116.4479,116.3269,116.398,19989.0
2019-06-07 15:50:00,163.56,163.65,163.53,163.59,23602.0,116.3909,116.455,116.3696,116.4123,23602.0
2019-06-07 15:55:00,163.6,163.7,163.38,163.39,42182.0,116.4194,116.4905,116.2628,116.27,42182.0
2019-06-10 09:30:00,163.86,164.18,162.7,162.71,20161.0,116.6044,116.8321,115.7789,115.7861,20161.0
2019-06-10 09:35:00,162.71,163.01,162.69,162.73,4203.0,115.7861,115.9995,115.7718,115.8003,4203.0
2019-06-10 09:40:00,162.95,162.95,161.8,162.06,10809.0,115.9568,115.9568,115.1385,115.3235,10809.0
2019-06-10 09:45:00,162.12,162.18,161.63,161.76,7918.0,115.3662,115.4089,115.0175,115.11,7918.0
2019-06-10 09:50:00,161.72,161.91,161.57,161.66,8119.0,115.0816,115.2168,114.9748,115.0389,8119.0
2019-06-10 09:55:00,161.71,161.76,161.33,161.69,15917.0,115.0744,115.11,114.804,115.0602,15917.0
2019-06-10 10:00:00,161.75,161.8,161.39,161.4,7704.0,115.1029,115.1385,114.8467,114.8538,7704.0
2019-06-10 10:05:00,161.34,161.34,161.08,161.14,4981.0,114.8112,114.8112,114.6261,114.6688,4981.0
2019-06-10 10:10:00,161.08,161.34,161.0,161.16,13632.0,114.6261,114.8112,114.5692,114.6831,13632.0
2019-06-10 10:15:00,161.21,161.22,161.02,161.06,3200.0,114.7186,114.7258,114.5834,114.6119,3200.0
2019-06-10 10:20:00,161.07,161.07,160.8,160.8,7500.0,114.619,114.619,114.4269,114.4269,7500.0
2019-06-10 10:25:00,160.89,160.94,160.62,160.66,9181.0,114.4909,114.5265,114.2988,114.3273,9181.0
2019-06-10 10:30:00,160.7,161.21,160.7,161.1,13006.0,114.3557,114.7186,114.3557,114.6404,13006.0
2019-06-10 10:35:00,161.11,161.36,161.07,161.23,10097.0,114.6475,114.8254,114.619,114.7329,10097.0
2019-06-10 10:40:00,161.25,161.37,161.14,161.22,4600.0,114.7471,114.8325,114.6688,114.7258,4600.0
2019-06-10 10:45:00,161.21,161.26,161.1,161.17,3300.0,114.7186,114.7542,114.6404,114.6902,3300.0
2019-06-10 10:50:00,161.08,161.24,161.07,161.09,6498.0,114.6261,114.74,114.619,114.6332,6498.0
2019-06-10 10:55:00,161.09,161.13,161.0,161.0,4170.0,114.6332,114.6617,114.5692,114.5692,4170.0
2019-06-10 11:00:00,161.01,161.29,161.01,161.24,9158.0,114.5763,114.7756,114.5763,114.74,9158.0
2019-06-10 11:05:00,161.27,161.49,161.27,161.49,5794.0,114.7613,114.9179,114.7613,114.9179,5794.0
2019-06-10 11:10:00,161.51,161.67,161.46,161.64,3001.0,114.9321,115.046,114.8965,115.0246,3001.0
2019-06-10 11:15:00,161.7,161.82,161.63,161.82,3983.0,115.0673,115.1527,115.0175,115.1527,3983.0
2019-06-10 11:20:00,161.83,162.15,161.83,162.01,4499.0,115.1598,115.3876,115.1598,115.2879,4499.0
2019-06-10 11:25:00,162.01,162.01,161.86,161.86,6053.0,115.2879,115.2879,115.1812,115.1812,6053.0
2019-06-10 11:30:00,161.89,161.97,161.74,161.79,2911.0,115.2025,115.2595,115.0958,115.1314,2911.0
2019-06-10 11:35:00,161.76,161.91,161.76,161.8,2500.0,115.11,115.2168,115.11,115.1385,2500.0
2019-06-10 11:40:00,161.81,161.93,161.73,161.91,3056.0,115.1456,115.231,115.0887,115.2168,3056.0
2019-06-10 11:45:00,161.88,162.08,161.87,162.07,5369.0,115.1954,115.3377,115.1883,115.3306,5369.0
2019-06-10 11:50:00,162.01,162.15,161.98,162.04,3517.0,115.2879,115.3876,115.2666,115.3093,3517.0
2019-06-10 11:55:00,162.03,162.24,162.03,162.23,3554.0,115.3022,115.4516,115.3022,115.4445,3554.0
2019-06-10 12:00:00,162.16,162.21,161.93,162.02,5161.0,115.3947,115.4303,115.231,115.295,5161.0
2019-06-10 12:05:00,162.0,162.13,161.98,162.08,8895.0,115.2808,115.3733,115.2666,115.3377,8895.0
2019-06-10 12:10:00,162.08,162.08,161.93,161.97,1800.0,115.3377,115.3377,115.231,115.2595,1800.0
2019-06-10 12:15:00,161.93,162.0,161.89,161.96,3495.0,115.231,115.2808,115.2025,115.2523,3495.0
2019-06-10 12:20:00,161.91,161.99,161.87,161.92,2750.0,115.2168,115.2737,115.1883,115.2239,2750.0
2019-06-10 12:25:00,161.91,161.91,161.64,161.64,7075.0,115.2168,115.2168,115.0246,115.0246,7075.0
2019-06-10 12:30:00,161.63,161.64,161.34,161.36,9279.0,115.0175,115.0246,114.8112,114.8254,9279.0
2019-06-10 12:35:00,161.36,161.36,160.95,161.17,56266.0,114.8254,114.8254,114.5336,114.6902,56266.0
2019-06-10 12:40:00,161.17,161.36,161.12,161.31,10020.0,114.6902,114.8254,114.6546,114.7898,10020.0
2019-06-10 12:45:00,161.35,161.35,161.15,161.28,4794.0,114.8183,114.8183,114.6759,114.7685,4794.0
2019-06-10 12:50:00,161.26,161.51,161.17,161.5,11949.0,114.7542,114.9321,114.6902,114.925,11949.0
2019-06-10 12:55:00,161.47,161.59,161.41,161.59,10330.0,114.9037,114.9891,114.861,114.9891,10330.0
2019-06-10 13:00:00,161.6,161.82,161.53,161.82,8563.0,114.9962,115.1527,114.9464,115.1527,8563.0
2019-06-10 13:05:00,161.82,161.82,161.31,161.64,95934.0,115.1527,115.1527,114.7898,115.0246,95934.0
2019-06-10 13:10:00,161.67,161.75,161.55,161.58,5062.0,115.046,115.1029,114.9606,114.9819,5062.0
2019-06-10 13:15:00,161.64,161.64,161.42,161.42,9233.0,115.0246,115.0246,114.8681,114.8681,9233.0
2019-06-10 13:20:00,161.5,161.52,161.38,161.5,5010.0,114.925,114.9392,114.8396,114.925,5010.0
2019-06-10 13:25:00,161.54,161.61,161.46,161.52,2860.0,114.9535,115.0033,114.8965,114.9392,2860.0
2019-06-10 13:30:00,161.53,161.6,161.42,161.42,15000.0,114.9464,114.9962,114.8681,114.8681,15000.0
2019-06-10 13:35:00,161.43,161.52,161.4,161.49,2121.0,114.8752,114.9392,114.8538,114.9179,2121.0
2019-06-10 13:40:00,161.51,161.53,161.32,161.34,5254.0,114.9321,114.9464,114.7969,114.8112,5254.0
2019-06-10 13:45:00,161.4,161.48,161.3,161.39,4700.0,114.8538,114.9108,114.7827,114.8467,4700.0
2019-06-10 13:50:00,161.4,161.42,161.23,161.42,3002.0,114.8538,114.8681,114.7329,114.8681,3002.0
2019-06-10 13:55:00,161.4,161.44,161.35,161.42,3800.0,114.8538,114.8823,114.8183,114.8681,3800.0
2019-06-10 14:00:00,161.42,161.44,161.26,161.39,2825.0,114.8681,114.8823,114.7542,114.8467,2825.0
2019-06-10 14:05:00,161.38,161.48,161.34,161.39,3150.0,114.8396,114.9108,114.8112,114.8467,3150.0
2019-06-10 14:10:00,161.42,161.44,161.23,161.37,31919.0,114.8681,114.8823,114.7329,114.8325,31919.0
2019-06-10 14:15:00,161.4,161.6,161.39,161.52,8339.0,114.8538,114.9962,114.8467,114.9392,8339.0
2019-06-10 14:20:00,161.53,161.55,161.42,161.42,5765.0,114.9464,114.9606,114.8681,114.8681,5765.0
2019-06-10 14:25:00,161.36,161.45,161.27,161.45,3380.0,114.8254,114.8894,114.7613,114.8894,3380.0
2019-06-10 14:30:00,161.41,161.67,161.41,161.6,7215.0,114.861,115.046,114.861,114.9962,7215.0
2019-06-10 14:35:00,161.59,161.68,161.46,161.46,4525.0,114.9891,115.0531,114.8965,114.8965,4525.0
2019-06-10 14:40:00,161.49,161.59,161.45,161.55,7161.0,114.9179,114.9891,114.8894,114.9606,7161.0
2019-06-10 14:45:00,161.57,161.61,161.44,161.52,3064.0,114.9748,115.0033,114.8823,114.9392,3064.0
2019-06-10 14:50:00,161.48,161.77,161.48,161.7,4808.0,114.9108,115.1171,114.9108,115.0673,4808.0
2019-06-10 14:55:00,161.7,161.83,161.67,161.77,1996.0,115.0673,115.1598,115.046,115.1171,1996.0
2019-06-10 15:00:00,161.77,161.83,161.7,161.77,11092.0,115.1171,115.1598,115.0673,115.1171,11092.0
2019-06-10 15:05:00,161.77,161.91,161.75,161.79,12525.0,115.1171,115.2168,115.1029,115.1314,12525.0
2019-06-10 15:10:00,161.8,161.8,161.48,161.52,5546.0,115.1385,115.1385,114.9108,114.9392,5546.0
2019-06-10 15:15:00,161.52,161.82,161.49,161.75,8687.0,114.9392,115.1527,114.9179,115.1029,8687.0
2019-06-10 15:20:00,161.76,161.77,161.59,161.61,13458.0,115.11,115.1171,114.9891,115.0033,13458.0
2019-06-10 15:25:00,161.61,161.61,161.38,161.4,9126.0,115.0033,115.0033,114.8396,114.8538,9126.0
2019-06-10 15:30:00,161.41,161.56,161.22,161.45,24068.0,114.861,114.9677,114.7258,114.8894,24068.0
2019-06-10 15:35:00,161.43,161.6,161.38,161.55,20518.0,114.8752,114.9962,114.8396,114.9606,20518.0
2019-06-10 15:40:00,161.57,161.73,161.47,161.73,13589.0,114.9748,115.0887,114.9037,115.0887,13589.0
2019-06-10 15:45:00,161.73,161.79,161.61,161.65,12123.0,115.0887,115.1314,115.0033,115.0317,12123.0
2019-06-10 15:50:00,161.64,161.7,161.4,161.56,28030.0,115.0246,115.0673,114.8538,114.9677,28030.0
2019-06-10 15:55:00,161.52,161.8,161.4,161.41,141263.0,114.9392,115.1385,114.8538,114.861,141263.0
2019-06-11 09:30:00,162.1,163.03,161.65,162.23,24673.0,115.352,116.0138,115.0317,115.4445,24673.0
2019-06-11 09:35:00,162.27,162.42,162.07,162.41,4712.0,115.4729,115.5797,115.3306,115.5726,4712.0
2019-06-11 09:40:00,162.57,162.76,162.37,162.4,8038.0,115.6864,115.8216,115.5441,115.5655,8038.0
2019-06-11 09:45:00,162.55,163.05,162.43,162.97,8616.0,115.6722,116.028,115.5868,115.9711,8616.0
2019-06-11 09:50:00,163.25,163.25,162.92,162.96,8625.0,116.1703,116.1703,115.9355,115.964,8625.0
2019-06-11 09:55:00,162.94,163.04,162.55,162.55,5146.0,115.9497,116.0209,115.6722,115.6722,5146.0
2019-06-11 10:00:00,162.56,162.63,162.26,162.56,18850.0,115.6793,115.7291,115.4658,115.6793,18850.0
2019-06-11 10:05:00,162.55,162.56,161.83,161.83,8701.0,115.6722,115.6793,115.1598,115.1598,8701.0
2019-06-11 10:10:00,161.79,161.79,161.39,161.39,2307.0,115.1314,115.1314,114.8467,114.8467,2307.0
2019-06-11 10:15:00,161.45,161.93,161.45,161.81,4229.0,114.8894,115.231,114.8894,115.1456,4229.0
2019-06-11 10:20:00,161.79,162.05,161.73,162.04,3703.0,115.1314,115.3164,115.0887,115.3093,3703.0
2019-06-11 10:25:00,162.07,162.08,161.86,161.91,2164.0,115.3306,115.3377,115.1812,115.2168,2164.0
2019-06-11 10:30:00,161.94,161.94,161.55,161.62,14254.0,115.2381,115.2381,114.9606,115.0104,14254.0
2019-06-11 10:35:00,161.57,161.77,161.57,161.65,4073.0,114.9748,115.1171,114.9748,115.0317,4073.0
2019-06-11 10:40:00,161.7,161.8,161.56,161.67,4613.0,115.0673,115.1385,114.9677,115.046,4613.0
2019-06-11 10:45:00,161.73,161.89,161.48,161.56,5169.0,115.0887,115.2025,114.9108,114.9677,5169.0
2019-06-11 10:50:00,161.56,161.56,161.26,161.56,7548.0,114.9677,114.9677,114.7542,114.9677,7548.0
2019-06-11 10:55:00,161.56,161.62,161.52,161.56,2748.0,114.9677,115.0104,114.9392,114.9677,2748.0
2019-06-11 11:00:00,161.59,162.14,161.59,162.05,5601.0,114.9891,115.3804,114.9891,115.3164,5601.0
2019-06-11 11:05:00,162.05,162.43,162.03,162.43,3052.0,115.3164,115.5868,115.3022,115.5868,3052.0
2019-06-11 11:10:00,162.49,162.49,162.17,162.29,6365.0,115.6295,115.6295,115.4018,115.4872,6365.0
2019-06-11 11:15:00,162.21,162.54,162.17,162.53,22242.0,115.4303,115.6651,115.4018,115.658,22242.0
2019-06-11 11:20:00,162.5,162.55,162.29,162.29,9124.0,115.6366,115.6722,115.4872,115.4872,9124.0
2019-06-11 11:25:00,162.22,162.25,162.11,162.19,12172.0,115.4374,115.4587,115.3591,115.416,12172.0
2019-06-11 11:30:00,162.1,162.1,161.94,161.99,15188.0,115.352,115.352,115.2381,115.2737,15188.0
2019-06-11 11:35:00,161.97,162.08,161.9,162.04,8833.0,115.2595,115.3377,115.2097,115.3093,8833.0
2019-06-11 11:40:00,162.03,162.1,161.9,162.04,5495.0,115.3022,115.352,115.2097,115.3093,5495.0
2019-06-11 11:45:00,162.04,162.37,162.04,162.34,7703.0,115.3093,115.5441,115.3093,115.5228,7703.0
2019-06-11 11:50:00,162.34,162.39,162.18,162.25,4615.0,115.5228,115.5583,115.4089,115.4587,4615.0
2019-06-11 11:55:00,162.2,162.29,162.12,162.23,4320.0,115.4231,115.4872,115.3662,115.4445,4320.0
2019-06-11 12:00:00,162.28,162.36,162.15,162.16,2872.0,115.4801,115.537,115.3876,115.3947,2872.0
2019-06-11 12:05:00,162.13,162.2,162.06,162.2,11401.0,115.3733,115.4231,115.3235,115.4231,11401.0
2019-06-11 12:10:00,162.17,162.24,162.12,162.17,8611.0,115.4018,115.4516,115.3662,115.4018,8611.0
2019-06-11 12:15:00,162.14,162.2,162.09,162.1,3643.0,115.3804,115.4231,115.3449,115.352,3643.0
2019-06-11 12:20:00,162.17,162.2,162.1,162.17,2972.0,115.4018,115.4231,115.352,115.4018,2972.0
2019-06-11 12:25:00,162.14,162.25,162.14,162.17,2800.0,115.3804,115.4587,115.3804,115.4018,2800.0
2019-06-11 12:30:00,162.14,162.43,162.14,162.43,3179.0,115.3804,115.5868,115.3804,115.5868,3179.0
2019-06-11 12:35:00,162.4,162.51,162.34,162.48,2618.0,115.5655,115.6437,115.5228,115.6224,2618.0
2019-06-11 12:40:00,162.4,162.41,162.25,162.35,4099.0,115.5655,115.5726,115.4587,115.5299,4099.0
2019-06-11 12:45:00,162.31,162.41,162.23,162.23,4020.0,115.5014,115.5726,115.4445,115.4445,4020.0
2019-06-11 12:50:00,162.17,162.2,162.1,162.15,1936.0,115.4018,115.4231,115.352,115.3876,1936.0
2019-06-11 12:55:00,162.19,162.24,162.07,162.14,3100.0,115.416,115.4516,115.3306,115.3804,3100.0
2019-06-11 13:00:00,162.09,162.2,161.96,162.13,3953.0,115.3449,115.4231,115.2523,115.3733,3953.0
2019-06-11 13:05:00,162.06,162.07,161.89,161.89,2855.0,115.3235,115.3306,115.2025,115.2025,2855.0
2019-06-11 13:10:00,161.88,162.04,161.82,162.03,3374.0,115.1954,115.3093,115.1527,115.3022,3374.0
2019-06-11 13:15:00,162.03,162.03,161.87,161.87,1706.0,115.3022,115.3022,115.1883,115.1883,1706.0
2019-06-11 13:20:00,161.88,161.98,161.77,161.77,4143.0,115.1954,115.2666,115.1171,115.1171,4143.0
2019-06-11 13:25:00,161.74,161.84,161.72,161.75,2566.0,115.0958,115.167,115.0816,115.1029,2566.0
2019-06-11 13:30:00,161.71,161.8,161.67,161.79,2727.0,115.0744,115.1385,115.046,115.1314,2727.0
2019-06-11 13:35:00,161.77,161.83,161.69,161.71,1932.0,115.1171,115.1598,115.0602,115.0744,1932.0
2019-06-11 13:40:00,161.77,161.92,161.77,161.84,1111.0,115.1171,115.2239,115.1171,115.167,1111.0
2019-06-11 13:45:00,161.93,161.98,161.87,161.91,1000.0,115.231,115.2666,115.1883,115.2168,1000.0
2019-06-11 13:50:00,162.0,162.03,161.97,161.99,923.0,115.2808,115.3022,115.2595,115.2737,923.0
2019-06-11 13:55:00,161.99,162.08,161.98,161.98,3268.0,115.2737,115.3377,115.2666,115.2666,3268.0
2019-06-11 14:00:00,162.0,162.27,162.0,162.27,3848.0,115.2808,115.4729,115.2808,115.4729,3848.0
2019-06-11 14:05:00,162.22,162.38,162.22,162.32,2651.0,115.4374,115.5512,115.4374,115.5085,2651.0
2019-06-11 14:10:00,162.39,162.43,162.31,162.43,2076.0,115.5583,115.5868,115.5014,115.5868,2076.0
2019-06-11 14:15:00,162.42,162.43,162.34,162.39,4630.0,115.5797,115.5868,115.5228,115.5583,4630.0
2019-06-11 14:20:00,162.38,162.46,162.38,162.38,2163.0,115.5512,115.6082,115.5512,115.5512,2163.0
2019-06-11 14:25:00,162.42,162.42,162.23,162.24,4449.0,115.5797,115.5797,115.4445,115.4516,4449.0
2019-06-11 14:30:00,162.2,162.23,162.03,162.03,3059.0,115.4231,115.4445,115.3022,115.3022,3059.0
2019-06-11 14:35:00,162.06,162.1,161.99,162.01,11521.0,115.3235,115.352,115.2737,115.2879,11521.0
2019-06-11 14:40:00,162.04,162.05,161.74,161.74,23093.0,115.3093,115.3164,115.0958,115.0958,23093.0
2019-06-11 14:45:00,161.75,161.75,161.62,161.66,7936.0,115.1029,115.1029,115.0104,115.0389,7936.0
2019-06-11 14:50:00,161.67,161.68,161.6,161.64,6365.0,115.046,115.0531,114.9962,115.0246,6365.0
2019-06-11 14:55:00,161.62,161.86,161.61,161.86,4558.0,115.0104,115.1812,115.0033,115.1812,4558.0
2019-06-11 15:00:00,161.86,161.9,161.65,161.65,5197.0,115.1812,115.2097,115.0317,115.0317,5197.0
2019-06-11 15:05:00,161.69,161.78,161.69,161.72,3877.0,115.0602,115.1243,115.0602,115.0816,3877.0
2019-06-11 15:10:00,161.78,161.83,161.74,161.79,3789.0,115.1243,115.1598,115.0958,115.1314,3789.0
2019-06-11 15:15:00,161.73,161.85,161.73,161.83,3127.0,115.0887,115.1741,115.0887,115.1598,3127.0
2019-06-11 15:20:00,161.84,162.03,161.82,162.03,13525.0,115.167,115.3022,115.1527,115.3022,13525.0
2019-06-11 15:25:00,162.04,162.15,162.0,162.09,6784.0,115.3093,115.3876,115.2808,115.3449,6784.0
2019-06-11 15:30:00,162.08,162.24,162.05,162.11,11790.0,115.3377,115.4516,115.3164,115.3591,11790.0
2019-06-11 15:35:00,162.14,162.4,162.13,162.35,6808.0,115.3804,115.5655,115.3733,115.5299,6808.0
2019-06-11 15:40:00,162.36,162.38,162.21,162.38,6660.0,115.537,115.5512,115.4303,115.5512,6660.0
2019-06-11 15:45:00,162.33,162.49,162.16,162.49,13705.0,115.5156,115.6295,115.3947,115.6295,13705.0
2019-06-11 15:50:00,162.51,162.79,162.47,162.79,22042.0,115.6437,115.843,115.6153,115.843,22042.0
2019-06-11 15:55:00,162.81,162.82,162.44,162.64,53628.0,115.8572,115.8643,115.5939,115.7362,53628.0
2019-06-12 09:30:00,163.29,163.73,162.71,162.71,24744.0,116.1988,116.5119,115.7861,115.7861,24744.0
2019-06-12 09:35:00,162.64,162.87,162.06,162.39,8220.0,115.7362,115.8999,115.3235,115.5583,8220.0
2019-06-12 09:40:00,162.45,162.77,162.28,162.31,18304.0,115.601,115.8288,115.4801,115.5014,18304.0
2019-06-12 09:45:00,162.29,162.83,162.22,162.73,15434.0,115.4872,115.8714,115.4374,115.8003,15434.0
2019-06-12 09:50:00,162.78,162.91,162.6,162.6,6567.0,115.8359,115.9284,115.7078,115.7078,6567.0
2019-06-12 09:55:00,162.58,162.71,162.44,162.46,14058.0,115.6935,115.7861,115.5939,115.6082,14058.0
2019-06-12 10:00:00,162.53,162.81,162.52,162.69,10567.0,115.658,115.8572,115.6508,115.7718,10567.0
2019-06-12 10:05:00,162.74,162.76,162.57,162.58,4187.0,115.8074,115.8216,115.6864,115.6935,4187.0
2019-06-12 10:10:00,162.61,163.15,162.57,163.01,14253.0,115.7149,116.0992,115.6864,115.9995,14253.0
2019-06-12 10:15:00,162.96,163.2,162.87,163.11,13700.0,115.964,116.1347,115.8999,116.0707,13700.0
2019-06-12 10:20:00,163.02,163.02,162.67,162.67,960.0,116.0067,116.0067,115.7576,115.7576,960.0
2019-06-12 10:25:00,162.56,162.75,162.48,162.64,11763.0,115.6793,115.8145,115.6224,115.7362,11763.0
2019-06-12 10:30:00,162.64,162.83,162.56,162.76,6838.0,115.7362,115.8714,115.6793,115.8216,6838.0
2019-06-12 10:35:00,162.68,162.68,162.43,162.47,15209.0,115.7647,115.7647,115.5868,115.6153,15209.0
2019-06-12 10:40:00,162.53,162.8,162.52,162.77,6368.0,115.658,115.8501,115.6508,115.8288,6368.0
2019-06-12 10:45:00,162.77,162.9,162.6,162.7,12911.0,115.8288,115.9213,115.7078,115.7789,12911.0
2019-06-12 10:50:00,162.67,163.09,162.67,163.02,13891.0,115.7576,116.0565,115.7576,116.0067,13891.0
2019-06-12 10:55:00,162.98,163.34,162.97,162.97,15941.0,115.9782,116.2344,115.9711,115.9711,15941.0
2019-06-12 11:00:00,162.97,162.97,162.71,162.85,9361.0,115.9711,115.9711,115.7861,115.8857,9361.0
2019-06-12 11:05:00,162.87,163.07,162.83,162.97,4057.0,115.8999,116.0422,115.8714,115.9711,4057.0
2019-06-12 11:10:00,162.97,162.98,162.72,162.86,7532.0,115.9711,115.9782,115.7932,115.8928,7532.0
2019-06-12 11:15:00,162.83,162.9,162.8,162.84,10988.0,115.8714,115.9213,115.8501,115.8786,10988.0
2019-06-12 11:20:00,162.86,163.05,162.82,162.86,18664.0,115.8928,116.028,115.8643,115.8928,18664.0
2019-06-12 11:25:00,162.85,162.85,162.5,162.52,4867.0,115.8857,115.8857,115.6366,115.6508,4867.0
2019-06-12 11:30:00,162.53,162.57,162.3,162.52,16858.0,115.658,115.6864,115.4943,115.6508,16858.0
2019-06-12 11:35:00,162.53,162.74,162.53,162.71,7508.0,115.658,115.8074,115.658,115.7861,7508.0
2019-06-12 11:40:00,162.71,162.74,162.5,162.64,7515.0,115.7861,115.8074,115.6366,115.7362,7515.0
2019-06-12 11:45:00,162.69,162.82,162.68,162.74,9012.0,115.7718,115.8643,115.7647,115.8074,9012.0
2019-06-12 11:50:00,162.77,162.82,162.64,162.66,4802.0,115.8288,115.8643,115.7362,115.7505,4802.0
2019-06-12 11:55:00,162.68,162.68,162.48,162.53,5968.0,115.7647,115.7647,115.6224,115.658,5968.0
2019-06-12 12:00:00,162.52,162.63,162.52,162.56,5530.0,115.6508,115.7291,115.6508,115.6793,5530.0
2019-06-12 12:05:00,162.54,162.58,162.42,162.45,4479.0,115.6651,115.6935,115.5797,115.601,4479.0
2019-06-12 12:10:00,162.43,162.54,162.32,162.51,8892.0,115.5868,115.6651,115.5085,115.6437,8892.0
2019-06-12 12:15:00,162.54,162.54,162.35,162.35,5116.0,115.6651,115.6651,115.5299,115.5299,5116.0
2019-06-12 12:20:00,162.35,162.49,162.31,162.39,6905.0,115.5299,115.6295,115.5014,115.5583,6905.0
2019-06-12 12:25:00,162.34,162.49,162.34,162.34,3889.0,115.5228,115.6295,115.5228,115.5228,3889.0
2019-06-12 12:30:00,162.34,162.51,162.33,162.51,2359.0,115.5228,115.6437,115.5156,115.6437,2359.0
2019-06-12 12:35:00,162.47,162.5,162.41,162.44,3227.0,115.6153,115.6366,115.5726,115.5939,3227.0
2019-06-12 12:40:00,162.44,162.58,162.43,162.53,2129.0,115.5939,115.6935,115.5868,115.658,2129.0
2019-06-12 12:45:00,162.56,162.76,162.55,162.76,4527.0,115.6793,115.8216,115.6722,115.8216,4527.0
2019-06-12 12:50:00,162.76,162.79,162.64,162.65,4744.0,115.8216,115.843,115.7362,115.7434,4744.0
2019-06-12 12:55:00,162.57,162.71,162.57,162.71,1124.0,115.6864,115.7861,115.6864,115.7861,1124.0
2019-06-12 13:00:00,162.65,162.69,162.62,162.69,1687.0,115.7434,115.7718,115.722,115.7718,1687.0
2019-06-12 13:05:00,162.65,162.72,162.62,162.66,4260.0,115.7434,115.7932,115.722,115.7505,4260.0
2019-06-12 13:10:00,162.62,162.62,162.5,162.55,2372.0,115.722,115.722,115.6366,115.6722,2372.0
2019-06-12 13:15:00,162.57,162.57,162.28,162.34,6296.0,115.6864,115.6864,115.4801,115.5228,6296.0
2019-06-12 13:20:00,162.37,162.37,162.15,162.23,5374.0,115.5441,115.5441,115.3876,115.4445,5374.0
2019-06-12 13:25:00,162.23,162.51,162.21,162.44,2550.0,115.4445,115.6437,115.4303,115.5939,2550.0
2019-06-12 13:30:00,162.42,162.48,162.38,162.4,9936.0,115.5797,115.6224,115.5512,115.5655,9936.0
2019-06-12 13:35:00,162.4,162.41,162.27,162.27,11980.0,115.5655,115.5726,115.4729,115.4729,11980.0
2019-06-12 13:40:00,162.25,162.28,162.02,162.04,5622.0,115.4587,115.4801,115.295,115.3093,5622.0
2019-06-12 13:45:00,162.06,162.41,162.05,162.32,6142.0,115.3235,115.5726,115.3164,115.5085,6142.0
2019-06-12 13:50:00,162.35,162.59,162.35,162.5,905.0,115.5299,115.7007,115.5299,115.6366,905.0
2019-06-12 13:55:00,162.58,162.58,162.35,162.41,5183.0,115.6935,115.6935,115.5299,115.5726,5183.0
2019-06-12 14:00:00,162.41,162.63,162.41,162.54,2782.0,115.5726,115.7291,115.5726,115.6651,2782.0
2019-06-12 14:05:00,162.53,162.54,162.43,162.43,4024.0,115.658,115.6651,115.5868,115.5868,4024.0
2019-06-12 14:10:00,162.42,162.52,162.42,162.46,3524.0,115.5797,115.6508,115.5797,115.6082,3524.0
2019-06-12 14:15:00,162.45,162.5,162.42,162.5,1961.0,115.601,115.6366,115.5797,115.6366,1961.0
2019-06-12 14:20:00,162.46,162.56,162.41,162.56,3267.0,115.6082,115.6793,115.5726,115.6793,3267.0
2019-06-12 14:25:00,162.56,162.57,162.52,162.53,1900.0,115.6793,115.6864,115.6508,115.658,1900.0
2019-06-12 14:30:00,162.5,162.72,162.49,162.72,2650.0,115.6366,115.7932,115.6295,115.7932,2650.0
2019-06-12 14:35:00,162.73,162.81,162.67,162.74,3357.0,115.8003,115.8572,115.7576,115.8074,3357.0
2019-06-12 14:40:00,162.78,163.01,162.77,163.01,6994.0,115.8359,115.9995,115.8288,115.9995,6994.0
2019-06-12 14:45:00,162.98,163.08,162.94,163.08,2300.0,115.9782,116.0494,115.9497,116.0494,2300.0
2019-06-12 14:50:00,163.07,163.12,162.94,162.94,3521.0,116.0422,116.0778,115.9497,115.9497,3521.0
2019-06-12 14:55:00,162.98,163.0,162.89,162.93,3173.0,115.9782,115.9924,115.9141,115.9426,3173.0
2019-06-12 15:00:00,162.93,163.01,162.77,162.77,5561.0,115.9426,115.9995,115.8288,115.8288,5561.0
2019-06-12 15:05:00,162.74,162.82,162.74,162.77,4022.0,115.8074,115.8643,115.8074,115.8288,4022.0
2019-06-12 15:10:00,162.77,162.94,162.74,162.94,4679.0,115.8288,115.9497,115.8074,115.9497,4679.0
2019-06-12 15:15:00,162.97,163.0,162.85,162.95,4587.0,115.9711,115.9924,115.8857,115.9568,4587.0
2019-06-12 15:20:00,162.94,162.98,162.87,162.9,4050.0,115.9497,115.9782,115.8999,115.9213,4050.0
2019-06-12 15:25:00,162.94,163.0,162.81,162.81,2982.0,115.9497,115.9924,115.8572,115.8572,2982.0
2019-06-12 15:30:00,162.75,162.87,162.74,162.78,6072.0,115.8145,115.8999,115.8074,115.8359,6072.0
2019-06-12 15:35:00,162.77,162.79,162.57,162.57,6414.0,115.8288,115.843,115.6864,115.6864,6414.0
2019-06-12 15:40:00,162.55,162.7,162.55,162.68,5374.0,115.6722,115.7789,115.6722,115.7647,5374.0
2019-06-12 15:45:00,162.65,162.7,162.6,162.63,8480.0,115.7434,115.7789,115.7078,115.7291,8480.0
2019-06-12 15:50:00,162.7,162.7,162.5,162.5,11656.0,115.7789,115.7789,115.6366,115.6366,11656.0
2019-06-12 15:55:00,162.5,162.56,162.34,162.55,34334.0,115.6366,115.6793,115.5228,115.6722,34334.0
2019-06-13 09:30:00,162.66,162.66,161.88,162.14,18064.0,115.7505,115.7505,115.1954,115.3804,18064.0
2019-06-13 09:35:00,162.2,162.98,162.2,162.98,3100.0,115.4231,115.9782,115.4231,115.9782,3100.0
2019-06-13 09:40:00,163.23,163.36,162.98,163.35,2313.0,116.1561,116.2486,115.9782,116.2415,2313.0
2019-06-13 09:45:00,163.16,163.16,162.92,162.94,2599.0,116.1063,116.1063,115.9355,115.9497,2599.0
2019-06-13 09:50:00,163.01,163.23,162.86,162.88,4403.0,115.9995,116.1561,115.8928,115.907,4403.0
2019-06-13 09:55:00,163.06,163.26,162.93,163.12,5990.0,116.0351,116.1774,115.9426,116.0778,5990.0
2019-06-13 10:00:00,163.0,163.1,162.87,162.95,7058.0,115.9924,116.0636,115.8999,115.9568,7058.0
2019-06-13 10:05:00,162.93,162.97,162.78,162.95,3064.0,115.9426,115.9711,115.8359,115.9568,3064.0
2019-06-13 10:10:00,162.94,162.99,162.67,162.89,8311.0,115.9497,115.9853,115.7576,115.9141,8311.0
2019-06-13 10:15:00,162.85,163.03,162.75,162.75,5131.0,115.8857,116.0138,115.8145,115.8145,5131.0
2019-06-13 10:20:00,162.86,163.05,162.82,163.03,17044.0,115.8928,116.028,115.8643,116.0138,17044.0
2019-06-13 10:25:00,163.03,163.35,163.0,163.35,9145.0,116.0138,116.2415,115.9924,116.2415,9145.0
2019-06-13 10:30:00,163.28,163.4,163.22,163.33,13761.0,116.1917,116.2771,116.149,116.2273,13761.0
2019-06-13 10:35:00,163.37,163.48,163.27,163.4,4593.0,116.2557,116.334,116.1846,116.2771,4593.0
2019-06-13 10:40:00,163.43,163.55,163.4,163.52,6239.0,116.2984,116.3838,116.2771,116.3625,6239.0
2019-06-13 10:45:00,163.56,163.56,163.28,163.28,3396.0,116.3909,116.3909,116.1917,116.1917,3396.0
2019-06-13 10:50:00,163.24,163.24,163.05,163.2,8524.0,116.1632,116.1632,116.028,116.1347,8524.0
2019-06-13 10:55:00,163.12,163.32,163.07,163.3,7581.0,116.0778,116.2201,116.0422,116.2059,7581.0
2019-06-13 11:00:00,163.25,163.29,162.95,163.04,9900.0,116.1703,116.1988,115.9568,116.0209,9900.0
2019-06-13 11:05:00,163.02,163.02,162.73,162.73,5622.0,116.0067,116.0067,115.8003,115.8003,5622.0
2019-06-13 11:10:00,162.8,162.86,162.62,162.62,8196.0,115.8501,115.8928,115.722,115.722,8196.0
2019-06-13 11:15:00,162.63,162.63,162.53,162.59,3626.0,115.7291,115.7291,115.658,115.7007,3626.0
2019-06-13 11:20:00,162.56,162.89,162.47,162.89,18486.0,115.6793,115.9141,115.6153,115.9141,18486.0
2019-06-13 11:25:00,162.88,162.88,162.68,162.68,4084.0,115.907,115.907,115.7647,115.7647,4084.0
2019-06-13 11:30:00,162.66,162.66,162.46,162.57,7607.0,115.7505,115.7505,115.6082,115.6864,7607.0
2019-06-13 11:35:00,162.55,162.73,162.49,162.71,6070.0,115.6722,115.8003,115.6295,115.7861,6070.0
2019-06-13 11:40:00,162.71,162.72,162.57,162.72,5880.0,115.7861,115.7932,115.6864,115.7932,5880.0
2019-06-13 11:45:00,162.66,162.87,162.61,162.87,8315.0,115.7505,115.8999,115.7149,115.8999,8315.0
2019-06-13 11:50:00,162.9,163.07,162.84,163.06,8893.0,115.9213,116.0422,115.8786,116.0351,8893.0
2019-06-13 11:55:00,163.09,163.17,162.97,163.13,5202.0,116.0565,116.1134,115.9711,116.0849,5202.0
2019-06-13 12:00:00,163.13,163.14,163.01,163.01,2400.0,116.0849,116.092,115.9995,115.9995,2400.0
2019-06-13 12:05:00,162.98,163.11,162.94,163.03,4586.0,115.9782,116.0707,115.9497,116.0138,4586.0
2019-06-13 12:10:00,162.94,163.24,162.94,163.23,6319.0,115.9497,116.1632,115.9497,116.1561,6319.0
2019-06-13 12:15:00,163.18,163.18,163.04,163.04,3909.0,116.1205,116.1205,116.0209,116.0209,3909.0
2019-06-13 12:20:00,163.02,163.13,162.97,163.13,2911.0,116.0067,116.0849,115.9711,116.0849,2911.0
2019-06-13 12:25:00,163.2,163.25,163.05,163.05,1100.0,116.1347,116.1703,116.028,116.028,1100.0
2019-06-13 12:30:00,162.99,163.12,162.99,163.12,1850.0,115.9853,116.0778,115.9853,116.0778,1850.0
2019-06-13 12:35:00,163.12,163.16,163.09,163.11,2902.0,116.0778,116.1063,116.0565,116.0707,2902.0
2019-06-13 12:40:00,163.11,163.36,163.11,163.32,4197.0,116.0707,116.2486,116.0707,116.2201,4197.0
2019-06-13 12:45:00,163.32,163.46,163.32,163.42,3754.0,116.2201,116.3198,116.2201,116.2913,3754.0
2019-06-13 12:50:00,163.35,163.42,163.35,163.37,3849.0,116.2415,116.2913,116.2415,116.2557,3849.0
2019-06-13 12:55:00,163.39,163.41,163.35,163.41,1600.0,116.27,116.2842,116.2415,116.2842,1600.0
2019-06-13 13:00:00,163.44,163.44,163.3,163.39,4116.0,116.3055,116.3055,116.2059,116.27,4116.0
2019-06-13 13:05:00,163.39,163.41,163.29,163.36,2471.0,116.27,116.2842,116.1988,116.2486,2471.0
2019-06-13 13:10:00,163.4,163.47,163.38,163.41,2959.0,116.2771,116.3269,116.2628,116.2842,2959.0
2019-06-13 13:15:00,163.44,163.6,163.44,163.59,10858.0,116.3055,116.4194,116.3055,116.4123,10858.0
2019-06-13 13:20:00,163.61,163.61,163.54,163.56,4361.0,116.4265,116.4265,116.3767,116.3909,4361.0
2019-06-13 13:25:00,163.58,163.69,163.53,163.53,1833.0,116.4052,116.4834,116.3696,116.3696,1833.0
2019-06-13 13:30:00,163.52,163.54,163.37,163.38,3898.0,116.3625,116.3767,116.2557,116.2628,3898.0
2019-06-13 13:35:00,163.37,163.37,163.31,163.34,7387.0,116.2557,116.2557,116.213,116.2344,7387.0
2019-06-13 13:40:00,163.33,163.33,163.15,163.15,3830.0,116.2273,116.2273,116.0992,116.0992,3830.0
2019-06-13 13:45:00,163.17,163.23,163.13,163.22,2833.0,116.1134,116.1561,116.0849,116.149,2833.0
2019-06-13 13:50:00,163.24,163.24,163.14,163.15,1539.0,116.1632,116.1632,116.092,116.0992,1539.0
2019-06-13 13:55:00,163.18,163.23,163.11,163.13,5135.0,116.1205,116.1561,116.0707,116.0849,5135.0
2019-06-13 14:00:00,163.15,163.18,163.08,163.15,3337.0,116.0992,116.1205,116.0494,116.0992,3337.0
2019-06-13 14:05:00,163.16,163.19,163.07,163.07,2162.0,116.1063,116.1276,116.0422,116.0422,2162.0
2019-06-13 14:10:00,163.08,163.16,163.08,163.13,3025.0,116.0494,116.1063,116.0494,116.0849,3025.0
2019-06-13 14:15:00,163.13,163.13,162.99,163.05,3747.0,116.0849,116.0849,115.9853,116.028,3747.0
2019-06-13 14:20:00,163.03,163.08,162.99,163.03,2943.0,116.0138,116.0494,115.9853,116.0138,2943.0
2019-06-13 14:25:00,163.04,163.2,163.02,163.17,4131.0,116.0209,116.1347,116.0067,116.1134,4131.0
2019-06-13 14:30:00,163.14,163.36,163.13,163.36,2800.0,116.092,116.2486,116.0849,116.2486,2800.0
2019-06-13 14:35:00,163.31,163.38,163.28,163.32,2650.0,116.213,116.2628,116.1917,116.2201,2650.0
2019-06-13 14:40:00,163.34,163.44,163.34,163.42,3713.0,116.2344,116.3055,116.2344,116.2913,3713.0
2019-06-13 14:45:00,163.39,163.39,163.33,163.36,1301.0,116.27,116.27,116.2273,116.2486,1301.0
2019-06-13 14:50:00,163.38,163.38,163.32,163.32,3372.0,116.2628,116.2628,116.2201,116.2201,3372.0
2019-06-13 14:55:00,163.31,163.34,163.07,163.11,1972.0,116.213,116.2344,116.0422,116.0707,1972.0
2019-06-13 15:00:00,163.03,163.11,163.03,163.11,6102.0,116.0138,116.0707,116.0138,116.0707,6102.0
2019-06-13 15:05:00,163.09,163.11,162.83,162.87,5924.0,116.0565,116.0707,115.8714,115.8999,5924.0
2019-06-13 15:10:00,162.9,162.96,162.88,162.95,3438.0,115.9213,115.964,115.907,115.9568,3438.0
2019-06-13 15:15:00,162.85,162.85,162.6,162.65,4192.0,115.8857,115.8857,115.7078,115.7434,4192.0
2019-06-13 15:20:00,162.69,162.99,162.66,162.89,18434.0,115.7718,115.9853,115.7505,115.9141,18434.0
2019-06-13 15:25:00,162.89,162.96,162.87,162.93,10512.0,115.9141,115.964,115.8999,115.9426,10512.0
2019-06-13 15:30:00,162.9,163.05,162.87,162.94,7719.0,115.9213,116.028,115.8999,115.9497,7719.0
2019-06-13 15:35:00,162.97,163.31,162.97,163.29,6313.0,115.9711,116.213,115.9711,116.1988,6313.0
2019-06-13 15:40:00,163.25,163.34,163.17,163.22,5394.0,116.1703,116.2344,116.1134,116.149,5394.0
2019-06-13 15:45:00,163.22,163.23,163.12,163.23,8719.0,116.149,116.1561,116.0778,116.1561,8719.0
2019-06-13 15:50:00,163.22,163.45,163.2,163.37,15213.0,116.149,116.3126,116.1347,116.2557,15213.0
2019-06-13 15:55:00,163.37,163.78,163.35,163.75,89691.0,116.2557,116.5475,116.2415,116.5261,89691.0
2019-06-14 09:30:00,163.96,163.96,163.15,163.68,13628.0,116.6756,116.6756,116.0992,116.4763,13628.0
2019-06-14 09:35:00,163.85,163.96,163.43,163.82,5311.0,116.5973,116.6756,116.2984,116.5759,5311.0
2019-06-14 09:40:00,163.82,164.11,163.82,164.02,5701.0,116.5759,116.7823,116.5759,116.7183,5701.0
2019-06-14 09:45:00,163.83,164.02,163.71,163.9,4031.0,116.5831,116.7183,116.4977,116.6329,4031.0
2019-06-14 09:50:00,163.82,163.82,163.5,163.53,4541.0,116.5759,116.5759,116.3482,116.3696,4541.0
2019-06-14 09:55:00,163.62,164.34,163.62,163.9,9622.0,116.4336,116.946,116.4336,116.6329,9622.0
2019-06-14 10:00:00,164.01,164.07,163.89,163.97,3831.0,116.7111,116.7538,116.6258,116.6827,3831.0
2019-06-14 10:05:00,163.91,164.05,163.77,164.05,2661.0,116.64,116.7396,116.5404,116.7396,2661.0
2019-06-14 10:10:00,163.95,164.16,163.82,164.02,4336.0,116.6685,116.8179,116.5759,116.7183,4336.0
2019-06-14 10:15:00,164.04,164.23,163.99,164.12,3406.0,116.7325,116.8677,116.6969,116.7894,3406.0
2019-06-14 10:20:00,164.18,164.27,164.0,164.0,7806.0,116.8321,116.8962,116.704,116.704,7806.0
2019-06-14 10:25:00,163.9,163.98,163.82,163.98,3376.0,116.6329,116.6898,116.5759,116.6898,3376.0
2019-06-14 10:30:00,163.94,164.03,163.78,163.82,3385.0,116.6613,116.7254,116.5475,116.5759,3385.0
2019-06-14 10:35:00,163.7,163.76,163.35,163.35,3400.0,116.4905,116.5332,116.2415,116.2415,3400.0
2019-06-14 10:40:00,163.41,163.5,163.17,163.5,4136.0,116.2842,116.3482,116.1134,116.3482,4136.0
2019-06-14 10:45:00,163.44,163.44,163.19,163.19,5827.0,116.3055,116.3055,116.1276,116.1276,5827.0
2019-06-14 10:50:00,163.16,163.26,163.0,163.26,5226.0,116.1063,116.1774,115.9924,116.1774,5226.0
2019-06-14 10:55:00,163.3,163.53,163.3,163.53,10833.0,116.2059,116.3696,116.2059,116.3696,10833.0
2019-06-14 11:00:00,163.49,163.49,163.15,163.18,4822.0,116.3411,116.3411,116.0992,116.1205,4822.0
2019-06-14 11:05:00,163.19,163.2,163.07,163.08,2409.0,116.1276,116.1347,116.0422,116.0494,2409.0
2019-06-14 11:10:00,163.07,163.2,162.82,162.82,6125.0,116.0422,116.1347,115.8643,115.8643,6125.0
2019-06-14 11:15:00,162.84,162.9,162.77,162.77,2958.0,115.8786,115.9213,115.8288,115.8288,2958.0
2019-06-14 11:20:00,162.77,163.02,162.73,162.97,7373.0,115.8288,116.0067,115.8003,115.9711,7373.0
2019-06-14 11:25:00,162.96,163.01,162.93,162.99,3812.0,115.964,115.9995,115.9426,115.9853,3812.0
2019-06-14 11:30:00,162.99,163.0,162.77,162.85,10785.0,115.9853,115.9924,115.8288,115.8857,10785.0
2019-06-14 11:35:00,162.89,162.9,162.58,162.58,4754.0,115.9141,115.9213,115.6935,115.6935,4754.0
2019-06-14 11:40:00,162.58,162.77,162.58,162.77,10345.0,115.6935,115.8288,115.6935,115.8288,10345.0
2019-06-14 11:45:00,162.8,162.87,162.78,162.78,4799.0,115.8501,115.8999,115.8359,115.8359,4799.0
2019-06-14 11:50:00,162.83,163.02,162.82,162.96,3700.0,115.8714,116.0067,115.8643,115.964,3700.0
2019-06-14 11:55:00,162.96,163.04,162.88,163.0,23109.0,115.964,116.0209,115.907,115.9924,23109.0
2019-06-14 12:00:00,162.97,163.05,162.9,163.02,7223.0,115.9711,116.028,115.9213,116.0067,7223.0
2019-06-14 12:05:00,163.04,163.07,162.98,162.99,7757.0,116.0209,116.0422,115.9782,115.9853,7757.0
2019-06-14 12:10:00,162.98,163.05,162.98,163.04,20436.0,115.9782,116.028,115.9782,116.0209,20436.0
2019-06-14 12:15:00,162.95,163.06,162.95,163.06,44880.0,115.9568,116.0351,115.9568,116.0351,44880.0
2019-06-14 12:20:00,163.07,163.17,163.03,163.15,7021.0,116.0422,116.1134,116.0138,116.0992,7021.0
2019-06-14 12:25:00,163.14,163.2,162.97,163.06,4999.0,116.092,116.1347,115.9711,116.0351,4999.0
2019-06-14 12:30:00,163.1,163.32,163.1,163.32,4450.0,116.0636,116.2201,116.0636,116.2201,4450.0
2019-06-14 12:35:00,163.31,163.31,163.13,163.28,5453.0,116.213,116.213,116.0849,116.1917,5453.0
2019-06-14 12:40:00,163.25,163.28,163.1,163.1,3779.0,116.1703,116.1917,116.0636,116.0636,3779.0
2019-06-14 12:45:00,163.16,163.35,163.11,163.31,9891.0,116.1063,116.2415,116.0707,116.213,9891.0
2019-06-14 12:50:00,163.35,163.48,163.32,163.44,4849.0,116.2415,116.334,116.2201,116.3055,4849.0
2019-06-14 12:55:00,163.39,163.51,163.36,163.36,23154.0,116.27,116.3553,116.2486,116.2486,23154.0
2019-06-14 13:00:00,163.37,163.42,163.3,163.42,10121.0,116.2557,116.2913,116.2059,116.2913,10121.0
2019-06-14 13:05:00,163.41,163.41,163.18,163.18,4898.0,116.2842,116.2842,116.1205,116.1205,4898.0
2019-06-14 13:10:00,163.19,163.3,163.17,163.2,4973.0,116.1276,116.2059,116.1134,116.1347,4973.0
2019-06-14 13:15:00,163.19,163.25,163.13,163.17,6209.0,116.1276,116.1703,116.0849,116.1134,6209.0
2019-06-14 13:20:00,163.15,163.15,162.91,162.92,7781.0,116.0992,116.0992,115.9284,115.9355,7781.0
2019-06-14 13:25:00,162.91,162.91,162.76,162.76,12989.0,115.9284,115.9284,115.8216,115.8216,12989.0
2019-06-14 13:30:00,162.79,162.84,162.67,162.8,11791.0,115.843,115.8786,115.7576,115.8501,11791.0
2019-06-14 13:35:00,162.82,163.01,162.78,162.96,6250.0,115.8643,115.9995,115.8359,115.964,6250.0
2019-06-14 13:40:00,162.96,162.97,162.86,162.87,3490.0,115.964,115.9711,115.8928,115.8999,3490.0
2019-06-14 13:45:00,162.9,163.05,162.8,163.05,9373.0,115.9213,116.028,115.8501,116.028,9373.0
2019-06-14 13:50:00,163.04,163.07,162.97,162.97,3222.0,116.0209,116.0422,115.9711,115.9711,3222.0
2019-06-14 13:55:00,162.95,162.95,162.76,162.76,4261.0,115.9568,115.9568,115.8216,115.8216,4261.0
2019-06-14 14:00:00,162.78,162.88,162.74,162.81,5682.0,115.8359,115.907,115.8074,115.8572,5682.0
2019-06-14 14:05:00,162.85,162.86,162.75,162.79,2600.0,115.8857,115.8928,115.8145,115.843,2600.0
2019-06-14 14:10:00,162.78,162.9,162.76,162.88,4599.0,115.8359,115.9213,115.8216,115.907,4599.0
2019-06-14 14:15:00,162.87,163.03,162.87,163.0,5831.0,115.8999,116.0138,115.8999,115.9924,5831.0
2019-06-14 14:20:00,162.98,162.99,162.85,162.85,4413.0,115.9782,115.9853,115.8857,115.8857,4413.0
2019-06-14 14:25:00,162.84,162.95,162.8,162.91,8652.0,115.8786,115.9568,115.8501,115.9284,8652.0
2019-06-14 14:30:00,162.95,163.07,162.95,162.99,4968.0,115.9568,116.0422,115.9568,115.9853,4968.0
2019-06-14 14:35:00,163.0,163.09,163.0,163.02,5794.0,115.9924,116.0565,115.9924,116.0067,5794.0
2019-06-14 14:40:00,163.02,163.06,163.0,163.05,4091.0,116.0067,116.0351,115.9924,116.028,4091.0
2019-06-14 14:45:00,163.07,163.13,163.06,163.09,2709.0,116.0422,116.0849,116.0351,116.0565,2709.0
2019-06-14 14:50:00,163.07,163.12,163.02,163.03,4257.0,116.0422,116.0778,116.0067,116.0138,4257.0
2019-06-14 14:55:00,163.05,163.08,163.03,163.03,2994.0,116.028,116.0494,116.0138,116.0138,2994.0
2019-06-14 15:00:00,163.03,163.08,162.95,163.07,6068.0,116.0138,116.0494,115.9568,116.0422,6068.0
2019-06-14 15:05:00,163.06,163.06,162.89,162.97,7046.0,116.0351,116.0351,115.9141,115.9711,7046.0
2019-06-14 15:10:00,162.98,163.15,162.97,163.15,6539.0,115.9782,116.0992,115.9711,116.0992,6539.0
2019-06-14 15:15:00,163.21,163.22,163.14,163.19,4962.0,116.1419,116.149,116.092,116.1276,4962.0
2019-06-14 15:20:00,163.21,163.6,163.19,163.56,14300.0,116.1419,116.4194,116.1276,116.3909,14300.0
2019-06-14 15:25:00,163.52,163.58,163.3,163.31,16988.0,116.3625,116.4052,116.2059,116.213,16988.0
2019-06-14 15:30:00,163.32,163.39,163.3,163.33,10008.0,116.2201,116.27,116.2059,116.2273,10008.0
2019-06-14 15:35:00,163.31,163.49,163.28,163.35,13655.0,116.213,116.3411,116.1917,116.2415,13655.0
2019-06-14 15:40:00,163.3,163.3,163.18,163.23,17428.0,116.2059,116.2059,116.1205,116.1561,17428.0
2019-06-14 15:45:00,163.24,163.44,163.24,163.37,9799.0,116.1632,116.3055,116.1632,116.2557,9799.0
2019-06-14 15:50:00,163.39,163.42,163.12,163.12,22636.0,116.27,116.2913,116.0778,116.0778,22636.0
2019-06-14 15:55:00,163.14,163.33,162.9,162.92,92544.0,116.092,116.2273,115.9213,115.9355,92544.0
2019-06-17 09:30:00,163.3,164.15,163.17,163.88,19941.0,116.2059,116.8108,116.1134,116.6186,19941.0
2019-06-17 09:35:00,163.8,163.88,163.41,163.75,5049.0,116.5617,116.6186,116.2842,116.5261,5049.0
2019-06-17 09:40:00,163.77,163.9,163.12,163.12,6300.0,116.5404,116.6329,116.0778,116.0778,6300.0
2019-06-17 09:45:00,163.23,163.49,163.14,163.49,8014.0,116.1561,116.3411,116.092,116.3411,8014.0
2019-06-17 09:50:00,163.3,163.79,163.23,163.79,7714.0,116.2059,116.5546,116.1561,116.5546,7714.0
2019-06-17 09:55:00,163.79,163.79,163.41,163.41,7778.0,116.5546,116.5546,116.2842,116.2842,7778.0
2019-06-17 10:00:00,163.49,163.56,163.1,163.14,5595.0,116.3411,116.3909,116.0636,116.092,5595.0
2019-06-17 10:05:00,163.09,163.18,162.96,163.09,5339.0,116.0565,116.1205,115.964,116.0565,5339.0
2019-06-17 10:10:00,163.1,163.58,163.1,163.58,10914.0,116.0636,116.4052,116.0636,116.4052,10914.0
2019-06-17 10:15:00,163.58,163.9,163.51,163.87,19050.0,116.4052,116.6329,116.3553,116.6115,19050.0
2019-06-17 10:20:00,163.85,164.0,163.8,163.96,7936.0,116.5973,116.704,116.5617,116.6756,7936.0
2019-06-17 10:25:00,163.94,164.02,163.8,163.84,5281.0,116.6613,116.7183,116.5617,116.5902,5281.0
2019-06-17 10:30:00,163.85,163.9,163.77,163.84,2123.0,116.5973,116.6329,116.5404,116.5902,2123.0
2019-06-17 10:35:00,163.84,163.95,163.77,163.77,3384.0,116.5902,116.6685,116.5404,116.5404,3384.0
2019-06-17 10:40:00,163.79,164.29,163.67,164.13,28100.0,116.5546,116.9104,116.4692,116.7965,28100.0
2019-06-17 10:45:00,164.08,164.2,164.0,164.0,16504.0,116.761,116.8464,116.704,116.704,16504.0
2019-06-17 10:50:00,164.05,164.16,163.99,164.11,3400.0,116.7396,116.8179,116.6969,116.7823,3400.0
2019-06-17 10:55:00,164.2,164.4,164.2,164.4,2604.0,116.8464,116.9887,116.8464,116.9887,2604.0
2019-06-17 11:00:00,164.41,164.55,164.26,164.42,22141.0,116.9958,117.0954,116.8891,117.0029,22141.0
2019-06-17 11:05:00,164.38,164.53,164.33,164.5,13288.0,116.9744,117.0812,116.9389,117.0598,13288.0
2019-06-17 11:10:00,164.47,164.58,164.45,164.5,20177.0,117.0385,117.1168,117.0243,117.0598,20177.0
2019-06-17 11:15:00,164.58,164.58,164.44,164.53,12942.0,117.1168,117.1168,117.0171,117.0812,12942.0
2019-06-17 11:20:00,164.55,164.57,164.5,164.52,2953.0,117.0954,117.1097,117.0598,117.0741,2953.0
2019-06-17 11:25:00,164.52,164.8,164.52,164.8,11510.0,117.0741,117.2733,117.0741,117.2733,11510.0
2019-06-17 11:30:00,164.85,164.85,164.56,164.58,6360.0,117.3089,117.3089,117.1025,117.1168,6360.0
2019-06-17 11:35:00,164.49,164.65,164.38,164.59,4176.0,117.0527,117.1666,116.9744,117.1239,4176.0
2019-06-17 11:40:00,164.55,164.6,164.5,164.56,1628.0,117.0954,117.131,117.0598,117.1025,1628.0
2019-06-17 11:45:00,164.58,164.63,164.58,164.62,1324.0,117.1168,117.1523,117.1168,117.1452,1324.0
2019-06-17 11:50:00,164.57,164.64,164.54,164.63,3000.0,117.1097,117.1595,117.0883,117.1523,3000.0
2019-06-17 11:55:00,164.61,164.78,164.56,164.72,2800.0,117.1381,117.2591,117.1025,117.2164,2800.0
2019-06-17 12:00:00,164.75,164.79,164.59,164.78,7262.0,117.2377,117.2662,117.1239,117.2591,7262.0
2019-06-17 12:05:00,164.74,164.76,164.64,164.73,5383.0,117.2306,117.2449,117.1595,117.2235,5383.0
2019-06-17 12:10:00,164.71,164.74,164.65,164.66,2918.0,117.2093,117.2306,117.1666,117.1737,2918.0
2019-06-17 12:15:00,164.69,164.7,164.62,164.66,2684.0,117.195,117.2022,117.1452,117.1737,2684.0
2019-06-17 12:20:00,164.69,164.73,164.65,164.71,1899.0,117.195,117.2235,117.1666,117.2093,1899.0
2019-06-17 12:25:00,164.67,164.67,164.61,164.64,1803.0,117.1808,117.1808,117.1381,117.1595,1803.0
2019-06-17 12:30:00,164.65,164.66,164.56,164.64,3158.0,117.1666,117.1737,117.1025,117.1595,3158.0
2019-06-17 12:35:00,164.68,164.97,164.65,164.87,14505.0,117.1879,117.3943,117.1666,117.3231,14505.0
2019-06-17 12:40:00,164.87,165.0,164.87,164.97,5721.0,117.3231,117.4156,117.3231,117.3943,5721.0
2019-06-17 12:45:00,164.91,164.96,164.82,164.93,7791.0,117.3516,117.3872,117.2876,117.3658,7791.0
2019-06-17 12:50:00,164.96,165.01,164.9,164.95,13688.0,117.3872,117.4228,117.3445,117.3801,13688.0
2019-06-17 12:55:00,164.99,165.05,164.85,164.85,15961.0,117.4085,117.4512,117.3089,117.3089,15961.0
2019-06-17 13:00:00,164.85,165.1,164.85,165.06,15174.0,117.3089,117.4868,117.3089,117.4583,15174.0
2019-06-17 13:05:00,165.06,165.73,165.06,165.49,27401.0,117.4583,117.9351,117.4583,117.7643,27401.0
2019-06-17 13:10:00,165.51,166.04,165.43,165.97,69854.0,117.7786,118.1557,117.7216,118.1059,69854.0
2019-06-17 13:15:00,165.92,166.25,165.75,166.1,116267.0,118.0703,118.3052,117.9493,118.1984,116267.0
2019-06-17 13:20:00,166.08,166.25,165.72,165.97,29590.0,118.1842,118.3052,117.928,118.1059,29590.0
2019-06-17 13:25:00,165.95,166.0,165.83,165.84,3240.0,118.0917,118.1273,118.0063,118.0134,3240.0
2019-06-17 13:30:00,165.81,165.81,165.61,165.81,4048.0,117.992,117.992,117.8497,117.992,4048.0
2019-06-17 13:35:00,165.8,166.22,165.8,166.22,10828.0,117.9849,118.2838,117.9849,118.2838,10828.0
2019-06-17 13:40:00,166.24,166.4,166.01,166.07,33820.0,118.298,118.4119,118.1344,118.1771,33820.0
2019-06-17 13:45:00,166.1,166.55,166.09,166.55,11733.0,118.1984,118.5186,118.1913,118.5186,11733.0
2019-06-17 13:50:00,166.55,166.85,166.39,166.85,12584.0,118.5186,118.7321,118.4048,118.7321,12584.0
2019-06-17 13:55:00,166.81,166.85,166.57,166.57,13014.0,118.7037,118.7321,118.5329,118.5329,13014.0
2019-06-17 14:00:00,166.62,166.96,166.61,166.81,31892.0,118.5685,118.8104,118.5613,118.7037,31892.0
2019-06-17 14:05:00,166.8,166.8,166.29,166.35,16219.0,118.6965,118.6965,118.3336,118.3763,16219.0
2019-06-17 14:10:00,166.28,166.32,166.03,166.06,19803.0,118.3265,118.355,118.1486,118.1699,19803.0
2019-06-17 14:15:00,166.08,166.29,166.03,166.29,24728.0,118.1842,118.3336,118.1486,118.3336,24728.0
2019-06-17 14:20:00,166.28,166.41,166.18,166.41,16222.0,118.3265,118.419,118.2553,118.419,16222.0
2019-06-17 14:25:00,166.43,166.48,166.17,166.19,7626.0,118.4332,118.4688,118.2482,118.2625,7626.0
2019-06-17 14:30:00,166.19,166.45,166.19,166.41,10928.0,118.2625,118.4475,118.2625,118.419,10928.0
2019-06-17 14:35:00,166.38,166.44,166.08,166.12,14185.0,118.3977,118.4404,118.1842,118.2126,14185.0
2019-06-17 14:40:00,166.13,166.31,166.13,166.26,7892.0,118.2198,118.3479,118.2198,118.3123,7892.0
2019-06-17 14:45:00,166.27,166.29,166.08,166.14,8200.0,118.3194,118.3336,118.1842,118.2269,8200.0
2019-06-17 14:50:00,166.15,166.16,166.03,166.15,4028.0,118.234,118.2411,118.1486,118.234,4028.0
2019-06-17 14:55:00,166.15,166.19,166.04,166.12,5346.0,118.234,118.2625,118.1557,118.2126,5346.0
2019-06-17 15:00:00,166.03,166.46,165.93,166.46,33086.0,118.1486,118.4546,118.0774,118.4546,33086.0
2019-06-17 15:05:00,166.41,166.79,166.32,166.79,13036.0,118.419,118.6894,118.355,118.6894,13036.0
2019-06-17 15:10:00,166.8,166.9,166.56,166.78,48107.0,118.6965,118.7677,118.5258,118.6823,48107.0
2019-06-17 15:15:00,166.74,166.98,166.44,166.47,59045.0,118.6538,118.8246,118.4404,118.4617,59045.0
2019-06-17 15:20:00,166.42,166.46,166.24,166.39,12219.0,118.4261,118.4546,118.298,118.4048,12219.0
2019-06-17 15:25:00,166.39,166.44,166.26,166.26,11166.0,118.4048,118.4404,118.3123,118.3123,11166.0
2019-06-17 15:30:00,166.24,166.24,165.85,165.97,17330.0,118.298,118.298,118.0205,118.1059,17330.0
2019-06-17 15:35:00,165.97,166.16,165.89,166.12,17040.0,118.1059,118.2411,118.049,118.2126,17040.0
2019-06-17 15:40:00,166.1,166.2,165.87,165.88,18892.0,118.1984,118.2696,118.0347,118.0419,18892.0
2019-06-17 15:45:00,165.93,166.15,165.91,166.05,12484.0,118.0774,118.234,118.0632,118.1628,12484.0
2019-06-17 15:50:00,166.03,166.41,165.93,166.36,28382.0,118.1486,118.419,118.0774,118.3834,28382.0
2019-06-17 15:55:00,166.41,166.85,166.36,166.54,88779.0,118.419,118.7321,118.3834,118.5115,88779.0
2019-06-18 09:30:00,167.72,167.72,167.17,167.65,29582.0,119.3512,119.3512,118.9598,119.3014,29582.0
2019-06-18 09:35:00,167.7,168.4,167.7,168.18,11017.0,119.337,119.8351,119.337,119.6786,11017.0
2019-06-18 09:40:00,168.29,168.39,168.06,168.28,10610.0,119.7568,119.828,119.5932,119.7497,10610.0
2019-06-18 09:45:00,168.27,168.41,167.7,168.16,16725.0,119.7426,119.8422,119.337,119.6643,16725.0
2019-06-18 09:50:00,168.21,168.27,167.91,168.22,3950.0,119.6999,119.7426,119.4864,119.707,3950.0
2019-06-18 09:55:00,168.3,168.52,168.05,168.13,8633.0,119.764,119.9205,119.5861,119.643,8633.0
2019-06-18 10:00:00,168.08,168.26,167.91,168.13,12982.0,119.6074,119.7355,119.4864,119.643,12982.0
2019-06-18 10:05:00,168.08,168.08,167.26,167.26,6659.0,119.6074,119.6074,119.0239,119.0239,6659.0
2019-06-18 10:10:00,167.28,167.42,167.1,167.42,18721.0,119.0381,119.1377,118.91,119.1377,18721.0
2019-06-18 10:15:00,167.36,167.41,167.12,167.14,2503.0,119.095,119.1306,118.9243,118.9385,2503.0
2019-06-18 10:20:00,167.17,167.38,167.01,167.03,5056.0,118.9598,119.1093,118.846,118.8602,5056.0
2019-06-18 10:25:00,167.07,167.14,166.93,167.03,5606.0,118.8887,118.9385,118.789,118.8602,5606.0
2019-06-18 10:30:00,167.05,167.33,167.05,167.23,4000.0,118.8744,119.0737,118.8744,119.0025,4000.0
2019-06-18 10:35:00,167.18,167.29,167.09,167.25,7880.0,118.967,119.0452,118.9029,119.0168,7880.0
2019-06-18 10:40:00,167.3,167.46,166.79,166.79,37877.0,119.0523,119.1662,118.6894,118.6894,37877.0
2019-06-18 10:45:00,166.78,167.05,166.68,166.95,12009.0,118.6823,118.8744,118.6111,118.8033,12009.0
2019-06-18 10:50:00,166.88,166.97,166.82,166.97,7574.0,118.7535,118.8175,118.7108,118.8175,7574.0
2019-06-18 10:55:00,167.11,167.11,166.73,166.78,4486.0,118.9171,118.9171,118.6467,118.6823,4486.0
2019-06-18 11:00:00,166.85,167.0,166.76,166.95,4866.0,118.7321,118.8389,118.6681,118.8033,4866.0
2019-06-18 11:05:00,166.96,166.96,166.51,166.76,8368.0,118.8104,118.8104,118.4902,118.6681,8368.0
2019-06-18 11:10:00,166.76,166.78,166.41,166.46,7504.0,118.6681,118.6823,118.419,118.4546,7504.0
2019-06-18 11:15:00,166.46,166.5,166.3,166.3,4817.0,118.4546,118.4831,118.3407,118.3407,4817.0
2019-06-18 11:20:00,166.33,166.5,166.29,166.36,6401.0,118.3621,118.4831,118.3336,118.3834,6401.0
2019-06-18 11:25:00,166.26,166.59,166.22,166.5,3471.0,118.3123,118.5471,118.2838,118.4831,3471.0
2019-06-18 11:30:00,166.47,166.55,166.37,166.48,5845.0,118.4617,118.5186,118.3905,118.4688,5845.0
2019-06-18 11:35:00,166.5,166.64,166.49,166.61,11940.0,118.4831,118.5827,118.4759,118.5613,11940.0
2019-06-18 11:40:00,166.62,166.7,166.51,166.57,4013.0,118.5685,118.6254,118.4902,118.5329,4013.0
2019-06-18 11:45:00,166.57,166.61,166.53,166.58,2451.0,118.5329,118.5613,118.5044,118.54,2451.0
2019-06-18 11:50:00,166.56,166.83,166.51,166.83,13929.0,118.5258,118.7179,118.4902,118.7179,13929.0
2019-06-18 11:55:00,166.86,167.01,166.81,167.01,11422.0,118.7392,118.846,118.7037,118.846,11422.0
2019-06-18 12:00:00,167.05,167.05,166.88,166.94,11325.0,118.8744,118.8744,118.7535,118.7962,11325.0
2019-06-18 12:05:00,166.97,167.03,166.78,166.84,8236.0,118.8175,118.8602,118.6823,118.725,8236.0
2019-06-18 12:10:00,166.89,166.93,166.72,166.92,3041.0,118.7606,118.789,118.6396,118.7819,3041.0
2019-06-18 12:15:00,166.97,166.98,166.71,166.71,5237.0,118.8175,118.8246,118.6325,118.6325,5237.0
2019-06-18 12:20:00,166.7,166.76,166.64,166.67,31020.0,118.6254,118.6681,118.5827,118.604,31020.0
2019-06-18 12:25:00,166.67,166.71,166.57,166.61,9343.0,118.604,118.6325,118.5329,118.5613,9343.0
2019-06-18 12:30:00,166.68,166.68,166.51,166.51,2500.0,118.6111,118.6111,118.4902,118.4902,2500.0
2019-06-18 12:35:00,166.54,166.54,166.25,166.25,4343.0,118.5115,118.5115,118.3052,118.3052,4343.0
2019-06-18 12:40:00,166.26,166.44,166.24,166.44,3281.0,118.3123,118.4404,118.298,118.4404,3281.0
2019-06-18 12:45:00,166.47,166.52,166.37,166.44,16648.0,118.4617,118.4973,118.3905,118.4404,16648.0
2019-06-18 12:50:00,166.45,166.5,166.43,166.46,8506.0,118.4475,118.4831,118.4332,118.4546,8506.0
2019-06-18 12:55:00,166.45,166.5,166.41,166.48,9961.0,118.4475,118.4831,118.419,118.4688,9961.0
2019-06-18 13:00:00,166.49,166.56,166.4,166.41,8640.0,118.4759,118.5258,118.4119,118.419,8640.0
2019-06-18 13:05:00,166.39,166.52,166.34,166.44,6105.0,118.4048,118.4973,118.3692,118.4404,6105.0
2019-06-18 13:10:00,166.41,166.61,166.4,166.46,9551.0,118.419,118.5613,118.4119,118.4546,9551.0
2019-06-18 13:15:00,166.45,166.74,166.45,166.74,8446.0,118.4475,118.6538,118.4475,118.6538,8446.0
2019-06-18 13:20:00,166.72,166.8,166.67,166.69,4543.0,118.6396,118.6965,118.604,118.6183,4543.0
2019-06-18 13:25:00,166.71,166.87,166.71,166.87,8102.0,118.6325,118.7464,118.6325,118.7464,8102.0
2019-06-18 13:30:00,166.87,166.91,166.4,166.41,7630.0,118.7464,118.7748,118.4119,118.419,7630.0
2019-06-18 13:35:00,166.41,166.68,166.36,166.63,18638.0,118.419,118.6111,118.3834,118.5756,18638.0
2019-06-18 13:40:00,166.64,166.66,166.51,166.57,19851.0,118.5827,118.5969,118.4902,118.5329,19851.0
2019-06-18 13:45:00,166.61,166.7,166.54,166.54,2000.0,118.5613,118.6254,118.5115,118.5115,2000.0
2019-06-18 13:50:00,166.51,166.6,166.47,166.58,4219.0,118.4902,118.5542,118.4617,118.54,4219.0
2019-06-18 13:55:00,166.52,166.71,166.5,166.71,5141.0,118.4973,118.6325,118.4831,118.6325,5141.0
2019-06-18 14:00:00,166.72,166.89,166.72,166.74,9389.0,118.6396,118.7606,118.6396,118.6538,9389.0
2019-06-18 14:05:00,166.69,166.78,166.48,166.56,8073.0,118.6183,118.6823,118.4688,118.5258,8073.0
2019-06-18 14:10:00,166.53,166.56,166.43,166.56,3500.0,118.5044,118.5258,118.4332,118.5258,3500.0
2019-06-18 14:15:00,166.5,166.53,166.37,166.44,5174.0,118.4831,118.5044,118.3905,118.4404,5174.0
2019-06-18 14:20:00,166.44,166.46,166.24,166.34,8952.0,118.4404,118.4546,118.298,118.3692,8952.0
2019-06-18 14:25:00,166.28,166.53,166.27,166.53,6368.0,118.3265,118.5044,118.3194,118.5044,6368.0
2019-06-18 14:30:00,166.54,166.75,166.51,166.57,24119.0,118.5115,118.661,118.4902,118.5329,24119.0
2019-06-18 14:35:00,166.53,166.54,166.11,166.15,4416.0,118.5044,118.5115,118.2055,118.234,4416.0
2019-06-18 14:40:00,166.17,166.21,166.02,166.19,3667.0,118.2482,118.2767,118.1415,118.2625,3667.0
2019-06-18 14:45:00,166.13,166.15,166.05,166.05,4651.0,118.2198,118.234,118.1628,118.1628,4651.0
2019-06-18 14:50:00,166.06,166.08,165.95,165.96,5254.0,118.1699,118.1842,118.0917,118.0988,5254.0
2019-06-18 14:55:00,165.96,165.96,165.82,165.9,6478.0,118.0988,118.0988,117.9992,118.0561,6478.0
2019-06-18 15:00:00,165.92,166.25,165.91,166.21,24817.0,118.0703,118.3052,118.0632,118.2767,24817.0
2019-06-18 15:05:00,166.19,166.29,166.0,166.02,5031.0,118.2625,118.3336,118.1273,118.1415,5031.0
2019-06-18 15:10:00,166.04,166.25,166.02,166.25,4793.0,118.1557,118.3052,118.1415,118.3052,4793.0
2019-06-18 15:15:00,166.25,166.26,166.07,166.18,11077.0,118.3052,118.3123,118.1771,118.2553,11077.0
2019-06-18 15:20:00,166.18,166.3,166.02,166.14,9274.0,118.2553,118.3407,118.1415,118.2269,9274.0
2019-06-18 15:25:00,166.11,166.26,166.09,166.19,4189.0,118.2055,118.3123,118.1913,118.2625,4189.0
2019-06-18 15:30:00,166.17,166.2,165.81,165.81,12523.0,118.2482,118.2696,117.992,117.992,12523.0
2019-06-18 15:35:00,165.81,166.31,165.81,166.28,10235.0,117.992,118.3479,117.992,118.3265,10235.0
2019-06-18 15:40:00,166.27,166.5,166.22,166.3,14008.0,118.3194,118.4831,118.2838,118.3407,14008.0
2019-06-18 15:45:00,166.34,166.55,166.28,166.44,16515.0,118.3692,118.5186,118.3265,118.4404,16515.0
2019-06-18 15:50:00,166.42,166.45,166.22,166.23,24535.0,118.4261,118.4475,118.2838,118.2909,24535.0
2019-06-18 15:55:00,166.27,166.28,166.06,166.15,86425.0,118.3194,118.3265,118.1699,118.234,86425.0
2019-06-19 09:30:00,165.74,166.33,165.68,165.85,13289.0,117.9422,118.3621,117.8995,118.0205,13289.0
2019-06-19 09:35:00,165.87,165.97,165.67,165.82,5240.0,118.0347,118.1059,117.8924,117.9992,5240.0
2019-06-19 09:40:00,165.8,165.9,165.25,165.72,9066.0,117.9849,118.0561,117.5935,117.928,9066.0
2019-06-19 09:45:00,165.62,166.34,165.62,166.34,7449.0,117.8568,118.3692,117.8568,118.3692,7449.0
2019-06-19 09:50:00,166.28,166.55,166.23,166.48,4700.0,118.3265,118.5186,118.2909,118.4688,4700.0
2019-06-19 09:55:00,166.41,166.55,165.94,165.95,7667.0,118.419,118.5186,118.0846,118.0917,7667.0
2019-06-19 10:00:00,166.05,166.05,165.73,165.82,4225.0,118.1628,118.1628,117.9351,117.9992,4225.0
2019-06-19 10:05:00,165.79,165.79,165.65,165.71,2900.0,117.9778,117.9778,117.8782,117.9209,2900.0
2019-06-19 10:10:00,165.71,165.97,165.7,165.77,4005.0,117.9209,118.1059,117.9138,117.9636,4005.0
2019-06-19 10:15:00,165.93,166.32,165.89,166.26,2982.0,118.0774,118.355,118.049,118.3123,2982.0
2019-06-19 10:20:00,166.28,166.45,166.19,166.45,5686.0,118.3265,118.4475,118.2625,118.4475,5686.0
2019-06-19 10:25:00,166.38,166.49,166.24,166.34,29835.0,118.3977,118.4759,118.298,118.3692,29835.0
2019-06-19 10:30:00,166.26,166.46,166.15,166.42,8237.0,118.3123,118.4546,118.234,118.4261,8237.0
2019-06-19 10:35:00,166.43,166.43,166.23,166.24,3808.0,118.4332,118.4332,118.2909,118.298,3808.0
2019-06-19 10:40:00,166.21,166.22,165.96,165.96,4181.0,118.2767,118.2838,118.0988,118.0988,4181.0
2019-06-19 10:45:00,166.05,166.29,166.03,166.25,3974.0,118.1628,118.3336,118.1486,118.3052,3974.0
2019-06-19 10:50:00,166.21,166.26,165.93,165.93,3064.0,118.2767,118.3123,118.0774,118.0774,3064.0
2019-06-19 10:55:00,165.75,165.78,165.62,165.66,3412.0,117.9493,117.9707,117.8568,117.8853,3412.0
2019-06-19 11:00:00,165.62,165.67,165.33,165.34,4011.0,117.8568,117.8924,117.6505,117.6576,4011.0
2019-06-19 11:05:00,165.37,165.37,165.23,165.34,10704.0,117.6789,117.6789,117.5793,117.6576,10704.0
2019-06-19 11:10:00,165.33,165.33,165.12,165.22,3671.0,117.6505,117.6505,117.501,117.5722,3671.0
2019-06-19 11:15:00,165.18,165.23,164.9,164.9,7751.0,117.5437,117.5793,117.3445,117.3445,7751.0
2019-06-19 11:20:00,164.95,165.03,164.63,164.66,13252.0,117.3801,117.437,117.1523,117.1737,13252.0
2019-06-19 11:25:00,164.66,164.95,164.61,164.95,11086.0,117.1737,117.3801,117.1381,117.3801,11086.0
2019-06-19 11:30:00,164.93,164.97,164.61,164.63,8363.0,117.3658,117.3943,117.1381,117.1523,8363.0
2019-06-19 11:35:00,164.66,164.69,164.52,164.58,4340.0,117.1737,117.195,117.0741,117.1168,4340.0
2019-06-19 11:40:00,164.56,164.59,164.48,164.52,2849.0,117.1025,117.1239,117.0456,117.0741,2849.0
2019-06-19 11:45:00,164.56,164.64,164.44,164.51,6954.0,117.1025,117.1595,117.0171,117.067,6954.0
2019-06-19 11:50:00,164.51,164.64,164.44,164.46,10461.0,117.067,117.1595,117.0171,117.0314,10461.0
2019-06-19 11:55:00,164.43,164.43,164.21,164.28,8074.0,117.01,117.01,116.8535,116.9033,8074.0
2019-06-19 12:00:00,164.3,164.31,164.21,164.22,2700.0,116.9175,116.9246,116.8535,116.8606,2700.0
2019-06-19 12:05:00,164.21,164.35,164.16,164.31,4018.0,116.8535,116.9531,116.8179,116.9246,4018.0
2019-06-19 12:10:00,164.31,164.31,164.06,164.06,4824.0,116.9246,116.9246,116.7467,116.7467,4824.0
2019-06-19 12:15:00,164.05,164.05,163.74,163.83,10321.0,116.7396,116.7396,116.519,116.5831,10321.0
2019-06-19 12:20:00,163.79,163.82,163.62,163.69,4137.0,116.5546,116.5759,116.4336,116.4834,4137.0
2019-06-19 12:25:00,163.71,163.73,163.59,163.72,3099.0,116.4977,116.5119,116.4123,116.5048,3099.0
2019-06-19 12:30:00,163.73,163.81,163.44,163.55,8122.0,116.5119,116.5688,116.3055,116.3838,8122.0
2019-06-19 12:35:00,163.54,163.73,163.54,163.68,3321.0,116.3767,116.5119,116.3767,116.4763,3321.0
2019-06-19 12:40:00,163.69,163.7,163.55,163.59,2700.0,116.4834,116.4905,116.3838,116.4123,2700.0
2019-06-19 12:45:00,163.5,163.59,163.48,163.59,2108.0,116.3482,116.4123,116.334,116.4123,2108.0
2019-06-19 12:50:00,163.59,163.65,163.53,163.53,3000.0,116.4123,116.455,116.3696,116.3696,3000.0
2019-06-19 12:55:00,163.5,163.51,163.36,163.43,6177.0,116.3482,116.3553,116.2486,116.2984,6177.0
2019-06-19 13:00:00,163.41,163.58,163.41,163.53,4518.0,116.2842,116.4052,116.2842,116.3696,4518.0
2019-06-19 13:05:00,163.54,163.54,163.2,163.3,8152.0,116.3767,116.3767,116.1347,116.2059,8152.0
2019-06-19 13:10:00,163.27,163.27,163.13,163.15,9505.0,116.1846,116.1846,116.0849,116.0992,9505.0
2019-06-19 13:15:00,163.15,163.19,163.04,163.07,7079.0,116.0992,116.1276,116.0209,116.0422,7079.0
2019-06-19 13:20:00,163.05,163.2,163.05,163.15,6670.0,116.028,116.1347,116.028,116.0992,6670.0
2019-06-19 13:25:00,163.1,163.24,163.1,163.24,7803.0,116.0636,116.1632,116.0636,116.1632,7803.0
2019-06-19 13:30:00,163.22,163.36,163.19,163.35,3867.0,116.149,116.2486,116.1276,116.2415,3867.0
2019-06-19 13:35:00,163.31,163.45,163.3,163.37,6362.0,116.213,116.3126,116.2059,116.2557,6362.0
2019-06-19 13:40:00,163.35,163.39,163.16,163.18,4656.0,116.2415,116.27,116.1063,116.1205,4656.0
2019-06-19 13:45:00,163.18,163.19,163.03,163.09,5752.0,116.1205,116.1276,116.0138,116.0565,5752.0
2019-06-19 13:50:00,163.1,163.2,163.03,163.2,8789.0,116.0636,116.1347,116.0138,116.1347,8789.0
2019-06-19 13:55:00,163.22,163.42,163.09,163.15,8998.0,116.149,116.2913,116.0565,116.0992,8998.0
2019-06-19 14:00:00,163.15,164.17,163.15,164.09,14471.0,116.0992,116.825,116.0992,116.7681,14471.0
2019-06-19 14:05:00,164.3,164.54,163.83,163.88,16226.0,116.9175,117.0883,116.5831,116.6186,16226.0
2019-06-19 14:10:00,163.87,164.23,163.83,164.23,7198.0,116.6115,116.8677,116.5831,116.8677,7198.0
2019-06-19 14:15:00,164.29,164.33,164.14,164.18,9548.0,116.9104,116.9389,116.8037,116.8321,9548.0
2019-06-19 14:20:00,164.23,164.23,164.08,164.12,5194.0,116.8677,116.8677,116.761,116.7894,5194.0
2019-06-19 14:25:00,164.13,164.41,164.13,164.39,4112.0,116.7965,116.9958,116.7965,116.9816,4112.0
2019-06-19 14:30:00,164.38,165.0,164.37,164.85,6321.0,116.9744,117.4156,116.9673,117.3089,6321.0
2019-06-19 14:35:00,164.77,164.82,164.61,164.72,7595.0,117.252,117.2876,117.1381,117.2164,7595.0
2019-06-19 14:40:00,164.6,164.71,164.51,164.64,7148.0,117.131,117.2093,117.067,117.1595,7148.0
2019-06-19 14:45:00,164.54,164.74,164.52,164.65,5182.0,117.0883,117.2306,117.0741,117.1666,5182.0
2019-06-19 14:50:00,164.66,164.82,164.62,164.78,6699.0,117.1737,117.2876,117.1452,117.2591,6699.0
2019-06-19 14:55:00,164.81,164.81,164.6,164.65,5358.0,117.2804,117.2804,117.131,117.1666,5358.0
2019-06-19 15:00:00,164.62,164.85,164.57,164.78,8677.0,117.1452,117.3089,117.1097,117.2591,8677.0
2019-06-19 15:05:00,164.74,165.14,164.74,165.13,11745.0,117.2306,117.5153,117.2306,117.5082,11745.0
2019-06-19 15:10:00,165.04,165.24,164.96,165.24,5294.0,117.4441,117.5864,117.3872,117.5864,5294.0
2019-06-19 15:15:00,165.23,165.23,165.0,165.2,8605.0,117.5793,117.5793,117.4156,117.558,8605.0
2019-06-19 15:20:00,165.09,165.1,164.88,164.91,4040.0,117.4797,117.4868,117.3302,117.3516,4040.0
2019-06-19 15:25:00,164.91,165.05,164.85,164.94,8460.0,117.3516,117.4512,117.3089,117.3729,8460.0
2019-06-19 15:30:00,164.92,165.28,164.86,165.25,9188.0,117.3587,117.6149,117.316,117.5935,9188.0
2019-06-19 15:35:00,165.21,165.21,164.82,164.82,9617.0,117.5651,117.5651,117.2876,117.2876,9617.0
2019-06-19 15:40:00,164.81,165.24,164.73,165.11,38044.0,117.2804,117.5864,117.2235,117.4939,38044.0
2019-06-19 15:45:00,165.12,165.44,165.12,165.25,12520.0,117.501,117.7288,117.501,117.5935,12520.0
2019-06-19 15:50:00,165.27,165.56,165.19,165.19,23585.0,117.6078,117.8141,117.5508,117.5508,23585.0
2019-06-19 15:55:00,165.17,165.38,164.84,165.27,70489.0,117.5366,117.6861,117.3018,117.6078,70489.0
2019-06-20 09:30:00,165.43,166.19,164.12,164.12,32343.0,117.7216,118.2625,116.7894,116.7894,32343.0
2019-06-20 09:35:00,164.44,164.55,164.05,164.32,9033.0,117.0171,117.0954,116.7396,116.9317,9033.0
2019-06-20 09:40:00,164.26,164.71,164.12,164.45,10146.0,116.8891,117.2093,116.7894,117.0243,10146.0
2019-06-20 09:45:00,164.45,164.56,164.21,164.26,12023.0,117.0243,117.1025,116.8535,116.8891,12023.0
2019-06-20 09:50:00,164.22,164.72,163.97,164.72,15658.0,116.8606,117.2164,116.6827,117.2164,15658.0
2019-06-20 09:55:00,164.6,164.78,164.3,164.46,10612.0,117.131,117.2591,116.9175,117.0314,10612.0
2019-06-20 10:00:00,164.41,164.41,163.89,163.98,5522.0,116.9958,116.9958,116.6258,116.6898,5522.0
2019-06-20 10:05:00,164.03,164.23,163.96,163.96,7627.0,116.7254,116.8677,116.6756,116.6756,7627.0
2019-06-20 10:10:00,163.97,164.0,163.28,163.35,11654.0,116.6827,116.704,116.1917,116.2415,11654.0
2019-06-20 10:15:00,163.31,163.48,163.05,163.21,6760.0,116.213,116.334,116.028,116.1419,6760.0
2019-06-20 10:20:00,163.13,163.23,162.91,163.17,8167.0,116.0849,116.1561,115.9284,116.1134,8167.0
2019-06-20 10:25:00,163.2,163.33,163.11,163.28,14458.0,116.1347,116.2273,116.0707,116.1917,14458.0
2019-06-20 10:30:00,163.28,163.67,163.19,163.67,6731.0,116.1917,116.4692,116.1276,116.4692,6731.0
2019-06-20 10:35:00,163.79,163.99,163.69,163.69,8186.0,116.5546,116.6969,116.4834,116.4834,8186.0
2019-06-20 10:40:00,163.71,163.99,163.71,163.95,4552.0,116.4977,116.6969,116.4977,116.6685,4552.0
2019-06-20 10:45:00,163.97,163.98,163.85,163.97,2613.0,116.6827,116.6898,116.5973,116.6827,2613.0
2019-06-20 10:50:00,163.99,164.14,163.91,163.91,5130.0,116.6969,116.8037,116.64,116.64,5130.0
2019-06-20 10:55:00,163.94,164.08,163.87,163.94,3410.0,116.6613,116.761,116.6115,116.6613,3410.0
2019-06-20 11:00:00,164.0,164.09,164.0,164.08,1010.0,116.704,116.7681,116.704,116.761,1010.0
2019-06-20 11:05:00,164.09,164.43,164.07,164.13,13185.0,116.7681,117.01,116.7538,116.7965,13185.0
2019-06-20 11:10:00,164.18,164.25,163.89,163.89,15424.0,116.8321,116.8819,116.6258,116.6258,15424.0
2019-06-20 11:15:00,163.87,163.93,163.7,163.84,9342.0,116.6115,116.6542,116.4905,116.5902,9342.0
2019-06-20 11:20:00,163.85,163.86,163.43,163.43,9526.0,116.5973,116.6044,116.2984,116.2984,9526.0
2019-06-20 11:25:00,163.45,163.55,163.44,163.53,9002.0,116.3126,116.3838,116.3055,116.3696,9002.0
2019-06-20 11:30:00,163.71,163.72,163.21,163.59,23454.0,116.4977,116.5048,116.1419,116.4123,23454.0
2019-06-20 11:35:00,163.59,163.59,163.38,163.47,6526.0,116.4123,116.4123,116.2628,116.3269,6526.0
2019-06-20 11:40:00,163.52,163.7,163.5,163.69,6516.0,116.3625,116.4905,116.3482,116.4834,6516.0
2019-06-20 11:45:00,163.64,163.66,163.48,163.49,9368.0,116.4479,116.4621,116.334,116.3411,9368.0
2019-06-20 11:50:00,163.5,163.53,163.41,163.47,4999.0,116.3482,116.3696,116.2842,116.3269,4999.0
2019-06-20 11:55:00,163.44,163.52,163.17,163.17,4010.0,116.3055,116.3625,116.1134,116.1134,4010.0
2019-06-20 12:00:00,163.24,163.34,163.19,163.24,9643.0,116.1632,116.2344,116.1276,116.1632,9643.0
2019-06-20 12:05:00,163.22,163.32,163.18,163.26,2887.0,116.149,116.2201,116.1205,116.1774,2887.0
2019-06-20 12:10:00,163.18,163.18,163.0,163.01,6436.0,116.1205,116.1205,115.9924,115.9995,6436.0
2019-06-20 12:15:00,163.01,163.09,162.81,162.87,7965.0,115.9995,116.0565,115.8572,115.8999,7965.0
2019-06-20 12:20:00,162.85,163.29,162.85,163.29,3230.0,115.8857,116.1988,115.8857,116.1988,3230.0
2019-06-20 12:25:00,163.32,163.35,163.12,163.21,5715.0,116.2201,116.2415,116.0778,116.1419,5715.0
2019-06-20 12:30:00,163.25,163.27,163.06,163.08,2731.0,116.1703,116.1846,116.0351,116.0494,2731.0
2019-06-20 12:35:00,163.09,163.11,162.95,163.0,4015.0,116.0565,116.0707,115.9568,115.9924,4015.0
2019-06-20 12:40:00,163.02,163.02,162.86,162.96,4402.0,116.0067,116.0067,115.8928,115.964,4402.0
2019-06-20 12:45:00,162.94,163.08,162.92,163.08,30500.0,115.9497,116.0494,115.9355,116.0494,30500.0
2019-06-20 12:50:00,163.15,163.19,163.0,163.0,25155.0,116.0992,116.1276,115.9924,115.9924,25155.0
2019-06-20 12:55:00,163.03,163.62,163.03,163.46,135564.0,116.0138,116.4336,116.0138,116.3198,135564.0
2019-06-20 13:00:00,163.47,163.87,163.47,163.87,3100.0,116.3269,116.6115,116.3269,116.6115,3100.0
2019-06-20 13:05:00,163.9,164.21,163.86,164.17,2299.0,116.6329,116.8535,116.6044,116.825,2299.0
2019-06-20 13:10:00,164.19,164.22,163.96,164.0,2996.0,116.8392,116.8606,116.6756,116.704,2996.0
2019-06-20 13:15:00,163.97,164.22,163.97,164.22,2300.0,116.6827,116.8606,116.6827,116.8606,2300.0
2019-06-20 13:20:00,164.25,164.32,164.18,164.32,2575.0,116.8819,116.9317,116.8321,116.9317,2575.0
2019-06-20 13:25:00,164.24,164.34,164.17,164.27,5494.0,116.8748,116.946,116.825,116.8962,5494.0
2019-06-20 13:30:00,164.27,164.43,164.25,164.29,19272.0,116.8962,117.01,116.8819,116.9104,19272.0
2019-06-20 13:35:00,164.29,164.35,164.24,164.32,3878.0,116.9104,116.9531,116.8748,116.9317,3878.0
2019-06-20 13:40:00,164.33,164.33,164.16,164.23,2600.0,116.9389,116.9389,116.8179,116.8677,2600.0
2019-06-20 13:45:00,164.19,164.19,164.0,164.08,4091.0,116.8392,116.8392,116.704,116.761,4091.0
2019-06-20 13:50:00,164.08,164.21,164.08,164.15,2535.0,116.761,116.8535,116.761,116.8108,2535.0
2019-06-20 13:55:00,164.17,164.25,163.96,163.99,5473.0,116.825,116.8819,116.6756,116.6969,5473.0
2019-06-20 14:00:00,163.97,164.02,163.9,163.93,15269.0,116.6827,116.7183,116.6329,116.6542,15269.0
2019-06-20 14:05:00,163.94,164.21,163.94,164.17,9801.0,116.6613,116.8535,116.6613,116.825,9801.0
2019-06-20 14:10:00,164.12,164.41,164.11,164.4,4263.0,116.7894,116.9958,116.7823,116.9887,4263.0
2019-06-20 14:15:00,164.36,164.73,164.35,164.67,9967.0,116.9602,117.2235,116.9531,117.1808,9967.0
2019-06-20 14:20:00,164.68,164.89,164.64,164.82,21372.0,117.1879,117.3374,117.1595,117.2876,21372.0
2019-06-20 14:25:00,164.85,164.88,164.67,164.81,6160.0,117.3089,117.3302,117.1808,117.2804,6160.0
2019-06-20 14:30:00,164.77,165.01,164.77,164.86,7299.0,117.252,117.4228,117.252,117.316,7299.0
2019-06-20 14:35:00,164.86,165.06,164.85,164.95,16100.0,117.316,117.4583,117.3089,117.3801,16100.0
2019-06-20 14:40:00,164.86,164.92,164.72,164.89,6807.0,117.316,117.3587,117.2164,117.3374,6807.0
2019-06-20 14:45:00,164.89,164.91,164.77,164.81,5165.0,117.3374,117.3516,117.252,117.2804,5165.0
2019-06-20 14:50:00,164.81,164.91,164.79,164.8,4787.0,117.2804,117.3516,117.2662,117.2733,4787.0
2019-06-20 14:55:00,164.82,164.84,164.59,164.59,4106.0,117.2876,117.3018,117.1239,117.1239,4106.0
2019-06-20 15:00:00,164.44,164.61,164.34,164.57,12520.0,117.0171,117.1381,116.946,117.1097,12520.0
2019-06-20 15:05:00,164.55,164.62,164.34,164.39,21642.0,117.0954,117.1452,116.946,116.9816,21642.0
2019-06-20 15:10:00,164.38,164.55,164.37,164.42,3376.0,116.9744,117.0954,116.9673,117.0029,3376.0
2019-06-20 15:15:00,164.41,164.5,164.38,164.5,5308.0,116.9958,117.0598,116.9744,117.0598,5308.0
2019-06-20 15:20:00,164.52,164.62,164.48,164.49,5375.0,117.0741,117.1452,117.0456,117.0527,5375.0
2019-06-20 15:25:00,164.46,164.46,164.19,164.19,6115.0,117.0314,117.0314,116.8392,116.8392,6115.0
2019-06-20 15:30:00,164.22,164.28,163.94,164.06,11167.0,116.8606,116.9033,116.6613,116.7467,11167.0
2019-06-20 15:35:00,164.09,164.44,164.07,164.34,12459.0,116.7681,117.0171,116.7538,116.946,12459.0
2019-06-20 15:40:00,164.32,164.86,164.32,164.86,16442.0,116.9317,117.316,116.9317,117.316,16442.0
2019-06-20 15:45:00,164.86,164.91,164.63,164.77,20893.0,117.316,117.3516,117.1523,117.252,20893.0
2019-06-20 15:50:00,164.8,164.9,164.66,164.9,30549.0,117.2733,117.3445,117.1737,117.3445,30549.0
2019-06-20 15:55:00,164.89,164.96,164.69,164.85,131340.0,117.3374,117.3872,117.195,117.3089,131340.0
2019-06-21 09:30:00,164.81,164.81,162.11,162.45,280856.0,117.2804,117.2804,115.3591,115.601,280856.0
2019-06-21 09:35:00,162.66,162.75,162.21,162.74,7558.0,115.7505,115.8145,115.4303,115.8074,7558.0
2019-06-21 09:40:00,162.77,163.06,162.62,162.94,7957.0,115.8288,116.0351,115.722,115.9497,7957.0
2019-06-21 09:45:00,163.06,163.16,162.89,163.16,21231.0,116.0351,116.1063,115.9141,116.1063,21231.0
2019-06-21 09:50:00,163.16,163.16,162.89,163.06,7249.0,116.1063,116.1063,115.9141,116.0351,7249.0
2019-06-21 09:55:00,162.97,163.08,162.67,162.87,10645.0,115.9711,116.0494,115.7576,115.8999,10645.0
2019-06-21 10:00:00,162.95,163.23,162.7,162.75,7803.0,115.9568,116.1561,115.7789,115.8145,7803.0
2019-06-21 10:05:00,162.75,163.07,162.69,163.05,10297.0,115.8145,116.0422,115.7718,116.028,10297.0
2019-06-21 10:10:00,163.01,163.2,162.83,163.06,4306.0,115.9995,116.1347,115.8714,116.0351,4306.0
2019-06-21 10:15:00,163.15,163.23,162.95,163.23,6627.0,116.0992,116.1561,115.9568,116.1561,6627.0
2019-06-21 10:20:00,163.2,163.44,163.09,163.44,7463.0,116.1347,116.3055,116.0565,116.3055,7463.0
2019-06-21 10:25:00,163.42,163.68,163.38,163.53,6601.0,116.2913,116.4763,116.2628,116.3696,6601.0
2019-06-21 10:30:00,163.46,163.74,163.41,163.55,5412.0,116.3198,116.519,116.2842,116.3838,5412.0
2019-06-21 10:35:00,163.57,163.69,163.55,163.55,3317.0,116.398,116.4834,116.3838,116.3838,3317.0
2019-06-21 10:40:00,163.53,163.63,163.41,163.41,19575.0,116.3696,116.4407,116.2842,116.2842,19575.0
2019-06-21 10:45:00,163.4,163.46,163.23,163.3,3679.0,116.2771,116.3198,116.1561,116.2059,3679.0
2019-06-21 10:50:00,163.31,163.32,163.22,163.28,12002.0,116.213,116.2201,116.149,116.1917,12002.0
2019-06-21 10:55:00,163.26,163.44,163.22,163.25,12087.0,116.1774,116.3055,116.149,116.1703,12087.0
2019-06-21 11:00:00,163.22,163.37,163.1,163.37,20466.0,116.149,116.2557,116.0636,116.2557,20466.0
2019-06-21 11:05:00,163.37,163.59,163.23,163.51,7736.0,116.2557,116.4123,116.1561,116.3553,7736.0
2019-06-21 11:10:00,163.5,163.52,163.32,163.32,4357.0,116.3482,116.3625,116.2201,116.2201,4357.0
2019-06-21 11:15:00,163.35,163.48,163.23,163.45,85300.0,116.2415,116.334,116.1561,116.3126,85300.0
2019-06-21 11:20:00,163.45,163.74,163.44,163.47,5800.0,116.3126,116.519,116.3055,116.3269,5800.0
2019-06-21 11:25:00,163.44,163.75,163.44,163.75,5923.0,116.3055,116.5261,116.3055,116.5261,5923.0
2019-06-21 11:30:00,163.75,163.97,163.73,163.95,6983.0,116.5261,116.6827,116.5119,116.6685,6983.0
2019-06-21 11:35:00,163.98,164.16,163.98,164.04,7535.0,116.6898,116.8179,116.6898,116.7325,7535.0
2019-06-21 11:40:00,164.02,164.04,163.89,163.95,3741.0,116.7183,116.7325,116.6258,116.6685,3741.0
2019-06-21 11:45:00,164.0,164.0,163.85,163.92,5097.0,116.704,116.704,116.5973,116.6471,5097.0
2019-06-21 11:50:00,163.92,163.93,163.77,163.91,2205.0,116.6471,116.6542,116.5404,116.64,2205.0
2019-06-21 11:55:00,163.93,164.05,163.91,164.02,3509.0,116.6542,116.7396,116.64,116.7183,3509.0
2019-06-21 12:00:00,163.99,164.3,163.99,164.3,5709.0,116.6969,116.9175,116.6969,116.9175,5709.0
2019-06-21 12:05:00,164.3,164.35,164.26,164.31,34858.0,116.9175,116.9531,116.8891,116.9246,34858.0
2019-06-21 12:10:00,164.22,164.23,164.06,164.12,6233.0,116.8606,116.8677,116.7467,116.7894,6233.0
2019-06-21 12:15:00,164.0,164.24,164.0,164.24,5054.0,116.704,116.8748,116.704,116.8748,5054.0
2019-06-21 12:20:00,164.24,164.45,164.21,164.45,4260.0,116.8748,117.0243,116.8535,117.0243,4260.0
2019-06-21 12:25:00,164.45,164.5,164.4,164.49,13138.0,117.0243,117.0598,116.9887,117.0527,13138.0
2019-06-21 12:30:00,164.45,164.49,164.42,164.43,8453.0,117.0243,117.0527,117.0029,117.01,8453.0
2019-06-21 12:35:00,164.43,164.5,164.33,164.41,10380.0,117.01,117.0598,116.9389,116.9958,10380.0
2019-06-21 12:40:00,164.44,164.52,164.36,164.5,19704.0,117.0171,117.0741,116.9602,117.0598,19704.0
2019-06-21 12:45:00,164.5,164.6,164.46,164.58,3711.0,117.0598,117.131,117.0314,117.1168,3711.0
2019-06-21 12:50:00,164.59,164.64,164.56,164.61,5205.0,117.1239,117.1595,117.1025,117.1381,5205.0
2019-06-21 12:55:00,164.64,164.65,164.56,164.64,5901.0,117.1595,117.1666,117.1025,117.1595,5901.0
2019-06-21 13:00:00,164.62,164.62,164.47,164.52,10874.0,117.1452,117.1452,117.0385,117.0741,10874.0
2019-06-21 13:05:00,164.5,164.55,164.37,164.37,8439.0,117.0598,117.0954,116.9673,116.9673,8439.0
2019-06-21 13:10:00,164.39,164.39,164.29,164.29,8652.0,116.9816,116.9816,116.9104,116.9104,8652.0
2019-06-21 13:15:00,164.3,164.33,163.64,163.7,8329.0,116.9175,116.9389,116.4479,116.4905,8329.0
2019-06-21 13:20:00,163.66,163.67,163.63,163.65,3816.0,116.4621,116.4692,116.4407,116.455,3816.0
2019-06-21 13:25:00,163.67,163.79,163.63,163.74,3205.0,116.4692,116.5546,116.4407,116.519,3205.0
2019-06-21 13:30:00,163.76,163.85,163.76,163.85,10325.0,116.5332,116.5973,116.5332,116.5973,10325.0
2019-06-21 13:35:00,163.85,163.94,163.82,163.94,2207.0,116.5973,116.6613,116.5759,116.6613,2207.0
2019-06-21 13:40:00,163.94,164.12,163.9,164.0,8442.0,116.6613,116.7894,116.6329,116.704,8442.0
2019-06-21 13:45:00,164.0,164.32,163.96,164.26,12464.0,116.704,116.9317,116.6756,116.8891,12464.0
2019-06-21 13:50:00,164.24,164.3,164.18,164.3,5310.0,116.8748,116.9175,116.8321,116.9175,5310.0
2019-06-21 13:55:00,164.29,164.32,164.18,164.25,6933.0,116.9104,116.9317,116.8321,116.8819,6933.0
2019-06-21 14:00:00,164.26,164.4,164.2,164.22,6902.0,116.8891,116.9887,116.8464,116.8606,6902.0
2019-06-21 14:05:00,164.25,164.31,163.97,164.0,8611.0,116.8819,116.9246,116.6827,116.704,8611.0
2019-06-21 14:10:00,163.99,164.03,163.81,163.84,11018.0,116.6969,116.7254,116.5688,116.5902,11018.0
2019-06-21 14:15:00,163.85,163.85,163.78,163.8,8612.0,116.5973,116.5973,116.5475,116.5617,8612.0
2019-06-21 14:20:00,163.8,163.89,163.77,163.86,7655.0,116.5617,116.6258,116.5404,116.6044,7655.0
2019-06-21 14:25:00,163.85,164.07,163.85,164.05,6214.0,116.5973,116.7538,116.5973,116.7396,6214.0
2019-06-21 14:30:00,164.07,164.28,164.03,164.22,6949.0,116.7538,116.9033,116.7254,116.8606,6949.0
2019-06-21 14:35:00,164.21,164.3,164.08,164.2,9402.0,116.8535,116.9175,116.761,116.8464,9402.0
2019-06-21 14:40:00,164.16,164.16,164.05,164.08,4875.0,116.8179,116.8179,116.7396,116.761,4875.0
2019-06-21 14:45:00,164.11,164.12,164.02,164.1,4855.0,116.7823,116.7894,116.7183,116.7752,4855.0
2019-06-21 14:50:00,164.1,164.24,164.1,164.19,7006.0,116.7752,116.8748,116.7752,116.8392,7006.0
2019-06-21 14:55:00,164.18,164.28,164.17,164.25,8781.0,116.8321,116.9033,116.825,116.8819,8781.0
2019-06-21 15:00:00,164.24,164.24,164.06,164.12,10653.0,116.8748,116.8748,116.7467,116.7894,10653.0
2019-06-21 15:05:00,164.11,164.27,164.05,164.16,7161.0,116.7823,116.8962,116.7396,116.8179,7161.0
2019-06-21 15:10:00,164.21,164.28,164.17,164.23,18994.0,116.8535,116.9033,116.825,116.8677,18994.0
2019-06-21 15:15:00,164.23,164.39,164.2,164.34,14884.0,116.8677,116.9816,116.8464,116.946,14884.0
2019-06-21 15:20:00,164.31,164.34,164.17,164.22,13177.0,116.9246,116.946,116.825,116.8606,13177.0
2019-06-21 15:25:00,164.22,164.29,164.17,164.27,11404.0,116.8606,116.9104,116.825,116.8962,11404.0
2019-06-21 15:30:00,164.25,164.33,164.14,164.19,19759.0,116.8819,116.9389,116.8037,116.8392,19759.0
2019-06-21 15:35:00,164.22,164.4,164.22,164.34,10189.0,116.8606,116.9887,116.8606,116.946,10189.0
2019-06-21 15:40:00,164.38,164.72,164.36,164.69,14637.0,116.9744,117.2164,116.9602,117.195,14637.0
2019-06-21 15:45:00,164.7,164.75,164.57,164.64,40147.0,117.2022,117.2377,117.1097,117.1595,40147.0
2019-06-21 15:50:00,164.75,164.75,164.34,164.37,33837.0,117.2377,117.2377,116.946,116.9673,33837.0
2019-06-21 15:55:00,164.38,164.53,164.1,164.11,115687.0,116.9744,117.0812,116.7752,116.7823,115687.0
2019-06-24 09:30:00,164.41,165.0,164.31,164.41,84009.0,116.9958,117.4156,116.9246,116.9958,84009.0
2019-06-24 09:35:00,164.4,164.4,163.68,163.81,13521.0,116.9887,116.9887,116.4763,116.5688,13521.0
2019-06-24 09:40:00,163.81,164.22,163.8,164.13,8351.0,116.5688,116.8606,116.5617,116.7965,8351.0
2019-06-24 09:45:00,164.08,164.09,163.88,164.01,8397.0,116.761,116.7681,116.6186,116.7111,8397.0
2019-06-24 09:50:00,164.07,164.13,163.32,163.38,8129.0,116.7538,116.7965,116.2201,116.2628,8129.0
2019-06-24 09:55:00,163.38,163.38,162.88,162.88,2869.0,116.2628,116.2628,115.907,115.907,2869.0
2019-06-24 10:00:00,163.06,163.16,162.77,163.06,5206.0,116.0351,116.1063,115.8288,116.0351,5206.0
2019-06-24 10:05:00,163.1,163.11,162.87,163.0,5007.0,116.0636,116.0707,115.8999,115.9924,5007.0
2019-06-24 10:10:00,163.0,163.35,162.96,163.31,7488.0,115.9924,116.2415,115.964,116.213,7488.0
2019-06-24 10:15:00,163.29,163.32,163.19,163.25,5542.0,116.1988,116.2201,116.1276,116.1703,5542.0
2019-06-24 10:20:00,163.31,163.31,162.97,163.07,6857.0,116.213,116.213,115.9711,116.0422,6857.0
2019-06-24 10:25:00,163.12,163.28,163.03,163.07,4627.0,116.0778,116.1917,116.0138,116.0422,4627.0
2019-06-24 10:30:00,163.04,163.06,162.83,162.83,2355.0,116.0209,116.0351,115.8714,115.8714,2355.0
2019-06-24 10:35:00,162.91,162.91,162.61,162.67,2629.0,115.9284,115.9284,115.7149,115.7576,2629.0
2019-06-24 10:40:00,162.78,163.02,162.73,162.95,8350.0,115.8359,116.0067,115.8003,115.9568,8350.0
2019-06-24 10:45:00,162.99,163.08,162.91,162.93,1984.0,115.9853,116.0494,115.9284,115.9426,1984.0
2019-06-24 10:50:00,162.91,163.12,162.86,163.0,7889.0,115.9284,116.0778,115.8928,115.9924,7889.0
2019-06-24 10:55:00,163.01,163.04,162.78,162.89,4145.0,115.9995,116.0209,115.8359,115.9141,4145.0
2019-06-24 11:00:00,162.99,163.02,162.87,162.91,2452.0,115.9853,116.0067,115.8999,115.9284,2452.0
2019-06-24 11:05:00,162.86,163.15,162.74,163.15,14893.0,115.8928,116.0992,115.8074,116.0992,14893.0
2019-06-24 11:10:00,163.12,163.18,162.9,162.92,9417.0,116.0778,116.1205,115.9213,115.9355,9417.0
2019-06-24 11:15:00,162.9,162.91,162.74,162.82,13860.0,115.9213,115.9284,115.8074,115.8643,13860.0
2019-06-24 11:20:00,162.77,162.8,162.61,162.8,4222.0,115.8288,115.8501,115.7149,115.8501,4222.0
2019-06-24 11:25:00,162.9,162.97,162.81,162.81,3739.0,115.9213,115.9711,115.8572,115.8572,3739.0
2019-06-24 11:30:00,162.88,162.88,162.68,162.8,6485.0,115.907,115.907,115.7647,115.8501,6485.0
2019-06-24 11:35:00,162.8,162.94,162.79,162.92,1853.0,115.8501,115.9497,115.843,115.9355,1853.0
2019-06-24 11:40:00,162.93,162.93,162.77,162.8,1300.0,115.9426,115.9426,115.8288,115.8501,1300.0
2019-06-24 11:45:00,162.76,162.77,162.67,162.67,1415.0,115.8216,115.8288,115.7576,115.7576,1415.0
2019-06-24 11:50:00,162.66,162.74,162.6,162.6,2293.0,115.7505,115.8074,115.7078,115.7078,2293.0
2019-06-24 11:55:00,162.61,162.61,162.3,162.37,5290.0,115.7149,115.7149,115.4943,115.5441,5290.0
2019-06-24 12:00:00,162.37,162.39,162.21,162.31,2637.0,115.5441,115.5583,115.4303,115.5014,2637.0
2019-06-24 12:05:00,162.3,162.32,162.22,162.24,3699.0,115.4943,115.5085,115.4374,115.4516,3699.0
2019-06-24 12:10:00,162.26,162.4,162.22,162.39,5248.0,115.4658,115.5655,115.4374,115.5583,5248.0
2019-06-24 12:15:00,162.4,162.51,162.38,162.38,5821.0,115.5655,115.6437,115.5512,115.5512,5821.0
2019-06-24 12:20:00,162.44,162.5,162.32,162.47,7095.0,115.5939,115.6366,115.5085,115.6153,7095.0
2019-06-24 12:25:00,162.48,162.56,162.4,162.54,4396.0,115.6224,115.6793,115.5655,115.6651,4396.0
2019-06-24 12:30:00,162.49,162.59,162.46,162.55,3467.0,115.6295,115.7007,115.6082,115.6722,3467.0
2019-06-24 12:35:00,162.51,162.68,162.49,162.67,2840.0,115.6437,115.7647,115.6295,115.7576,2840.0
2019-06-24 12:40:00,162.64,162.8,162.64,162.69,6006.0,115.7362,115.8501,115.7362,115.7718,6006.0
2019-06-24 12:45:00,162.72,162.72,162.61,162.61,2650.0,115.7932,115.7932,115.7149,115.7149,2650.0
2019-06-24 12:50:00,162.56,162.57,162.39,162.4,3174.0,115.6793,115.6864,115.5583,115.5655,3174.0
2019-06-24 12:55:00,162.54,162.54,162.45,162.45,900.0,115.6651,115.6651,115.601,115.601,900.0
2019-06-24 13:00:00,162.35,162.35,162.26,162.33,10212.0,115.5299,115.5299,115.4658,115.5156,10212.0
2019-06-24 13:05:00,162.3,162.35,162.22,162.26,4887.0,115.4943,115.5299,115.4374,115.4658,4887.0
2019-06-24 13:10:00,162.31,162.38,162.24,162.26,6830.0,115.5014,115.5512,115.4516,115.4658,6830.0
2019-06-24 13:15:00,162.23,162.34,162.19,162.29,39400.0,115.4445,115.5228,115.416,115.4872,39400.0
2019-06-24 13:20:00,162.36,162.38,162.13,162.19,15151.0,115.537,115.5512,115.3733,115.416,15151.0
2019-06-24 13:25:00,162.21,162.34,162.17,162.2,3875.0,115.4303,115.5228,115.4018,115.4231,3875.0
2019-06-24 13:30:00,162.2,162.31,162.12,162.17,11073.0,115.4231,115.5014,115.3662,115.4018,11073.0
2019-06-24 13:35:00,162.16,162.21,162.1,162.15,11288.0,115.3947,115.4303,115.352,115.3876,11288.0
2019-06-24 13:40:00,162.14,162.27,161.97,162.06,11270.0,115.3804,115.4729,115.2595,115.3235,11270.0
2019-06-24 13:45:00,162.0,162.09,161.83,161.91,5419.0,115.2808,115.3449,115.1598,115.2168,5419.0
2019-06-24 13:50:00,161.91,161.93,161.84,161.92,2341.0,115.2168,115.231,115.167,115.2239,2341.0
2019-06-24 13:55:00,161.92,161.99,161.81,161.96,7570.0,115.2239,115.2737,115.1456,115.2523,7570.0
2019-06-24 14:00:00,162.01,162.03,161.84,162.03,9341.0,115.2879,115.3022,115.167,115.3022,9341.0
2019-06-24 14:05:00,162.09,162.29,162.09,162.14,8848.0,115.3449,115.4872,115.3449,115.3804,8848.0
2019-06-24 14:10:00,162.16,162.18,162.05,162.06,12402.0,115.3947,115.4089,115.3164,115.3235,12402.0
2019-06-24 14:15:00,162.03,162.2,162.02,162.06,5366.0,115.3022,115.4231,115.295,115.3235,5366.0
2019-06-24 14:20:00,162.08,162.17,161.96,162.05,5272.0,115.3377,115.4018,115.2523,115.3164,5272.0
2019-06-24 14:25:00,162.05,162.07,161.8,161.89,5236.0,115.3164,115.3306,115.1385,115.2025,5236.0
2019-06-24 14:30:00,161.93,162.06,161.93,161.96,4282.0,115.231,115.3235,115.231,115.2523,4282.0
2019-06-24 14:35:00,161.99,162.16,161.99,162.03,4182.0,115.2737,115.3947,115.2737,115.3022,4182.0
2019-06-24 14:40:00,162.02,162.09,161.98,161.98,2533.0,115.295,115.3449,115.2666,115.2666,2533.0
2019-06-24 14:45:00,161.96,161.96,161.85,161.96,3819.0,115.2523,115.2523,115.1741,115.2523,3819.0
2019-06-24 14:50:00,161.97,162.03,161.94,161.99,6648.0,115.2595,115.3022,115.2381,115.2737,6648.0
2019-06-24 14:55:00,161.98,162.09,161.89,162.06,11496.0,115.2666,115.3449,115.2025,115.3235,11496.0
2019-06-24 15:00:00,162.06,162.12,161.85,161.88,6279.0,115.3235,115.3662,115.1741,115.1954,6279.0
2019-06-24 15:05:00,161.88,161.99,161.62,161.75,11829.0,115.1954,115.2737,115.0104,115.1029,11829.0
2019-06-24 15:10:00,161.81,162.13,161.74,162.05,10758.0,115.1456,115.3733,115.0958,115.3164,10758.0
2019-06-24 15:15:00,162.06,162.07,161.92,161.99,5499.0,115.3235,115.3306,115.2239,115.2737,5499.0
2019-06-24 15:20:00,161.98,162.03,161.95,162.0,5296.0,115.2666,115.3022,115.2452,115.2808,5296.0
2019-06-24 15:25:00,162.02,162.05,161.71,161.89,10140.0,115.295,115.3164,115.0744,115.2025,10140.0
2019-06-24 15:30:00,161.86,162.03,161.83,161.94,7604.0,115.1812,115.3022,115.1598,115.2381,7604.0
2019-06-24 15:35:00,161.98,162.07,161.94,161.95,21657.0,115.2666,115.3306,115.2381,115.2452,21657.0
2019-06-24 15:40:00,161.92,162.12,161.92,162.05,39470.0,115.2239,115.3662,115.2239,115.3164,39470.0
2019-06-24 15:45:00,162.06,162.29,162.02,162.19,13924.0,115.3235,115.4872,115.295,115.416,13924.0
2019-06-24 15:50:00,162.21,162.72,162.21,162.57,29456.0,115.4303,115.7932,115.4303,115.6864,29456.0
2019-06-24 15:55:00,162.59,162.61,161.93,162.0,112861.0,115.7007,115.7149,115.231,115.2808,112861.0
2019-06-25 09:30:00,162.38,163.12,162.09,162.29,17398.0,115.5512,116.0778,115.3449,115.4872,17398.0
2019-06-25 09:35:00,162.4,162.54,162.12,162.22,9251.0,115.5655,115.6651,115.3662,115.4374,9251.0
2019-06-25 09:40:00,162.16,162.53,162.04,162.08,7956.0,115.3947,115.658,115.3093,115.3377,7956.0
2019-06-25 09:45:00,162.2,162.52,162.2,162.46,8383.0,115.4231,115.6508,115.4231,115.6082,8383.0
2019-06-25 09:50:00,162.46,162.46,162.21,162.25,6458.0,115.6082,115.6082,115.4303,115.4587,6458.0
2019-06-25 09:55:00,162.31,162.44,162.23,162.23,8635.0,115.5014,115.5939,115.4445,115.4445,8635.0
2019-06-25 10:00:00,162.19,162.63,162.19,162.53,3144.0,115.416,115.7291,115.416,115.658,3144.0
2019-06-25 10:05:00,162.68,163.01,162.66,163.0,5881.0,115.7647,115.9995,115.7505,115.9924,5881.0
2019-06-25 10:10:00,163.03,163.18,162.91,163.11,5544.0,116.0138,116.1205,115.9284,116.0707,5544.0
2019-06-25 10:15:00,163.22,163.33,162.95,162.95,5496.0,116.149,116.2273,115.9568,115.9568,5496.0
2019-06-25 10:20:00,162.97,163.1,162.86,163.03,7149.0,115.9711,116.0636,115.8928,116.0138,7149.0
2019-06-25 10:25:00,163.04,163.14,162.98,163.08,2725.0,116.0209,116.092,115.9782,116.0494,2725.0
2019-06-25 10:30:00,163.14,163.37,163.14,163.32,4898.0,116.092,116.2557,116.092,116.2201,4898.0
2019-06-25 10:35:00,163.28,163.68,163.27,163.68,8713.0,116.1917,116.4763,116.1846,116.4763,8713.0
2019-06-25 10:40:00,163.71,163.72,163.57,163.62,7389.0,116.4977,116.5048,116.398,116.4336,7389.0
2019-06-25 10:45:00,163.71,163.73,163.48,163.64,8168.0,116.4977,116.5119,116.334,116.4479,8168.0
2019-06-25 10:50:00,163.59,163.6,163.54,163.54,1296.0,116.4123,116.4194,116.3767,116.3767,1296.0
2019-06-25 10:55:00,163.55,163.67,163.44,163.67,4557.0,116.3838,116.4692,116.3055,116.4692,4557.0
2019-06-25 11:00:00,163.67,163.69,163.55,163.67,6586.0,116.4692,116.4834,116.3838,116.4692,6586.0
2019-06-25 11:05:00,163.67,163.88,163.63,163.8,4381.0,116.4692,116.6186,116.4407,116.5617,4381.0
2019-06-25 11:10:00,163.8,164.13,163.8,164.09,6858.0,116.5617,116.7965,116.5617,116.7681,6858.0
2019-06-25 11:15:00,164.06,164.07,163.83,163.87,7150.0,116.7467,116.7538,116.5831,116.6115,7150.0
2019-06-25 11:20:00,163.87,163.9,163.61,163.66,7772.0,116.6115,116.6329,116.4265,116.4621,7772.0
2019-06-25 11:25:00,163.71,163.8,163.65,163.69,5738.0,116.4977,116.5617,116.455,116.4834,5738.0
2019-06-25 11:30:00,163.72,163.78,163.56,163.56,5081.0,116.5048,116.5475,116.3909,116.3909,5081.0
2019-06-25 11:35:00,163.59,163.59,163.38,163.38,4314.0,116.4123,116.4123,116.2628,116.2628,4314.0
2019-06-25 11:40:00,163.37,163.41,163.2,163.2,12642.0,116.2557,116.2842,116.1347,116.1347,12642.0
2019-06-25 11:45:00,163.28,163.35,163.12,163.21,2884.0,116.1917,116.2415,116.0778,116.1419,2884.0
2019-06-25 11:50:00,163.28,163.31,163.13,163.16,3206.0,116.1917,116.213,116.0849,116.1063,3206.0
2019-06-25 11:55:00,163.1,163.2,163.07,163.12,3004.0,116.0636,116.1347,116.0422,116.0778,3004.0
2019-06-25 12:00:00,163.16,163.23,163.05,163.05,5969.0,116.1063,116.1561,116.028,116.028,5969.0
2019-06-25 12:05:00,163.09,163.13,163.01,163.01,2404.0,116.0565,116.0849,115.9995,115.9995,2404.0
2019-06-25 12:10:00,163.06,163.16,163.04,163.13,1300.0,116.0351,116.1063,116.0209,116.0849,1300.0
2019-06-25 12:15:00,163.1,163.11,162.89,162.93,7325.0,116.0636,116.0707,115.9141,115.9426,7325.0
2019-06-25 12:20:00,162.94,163.04,162.87,163.04,6789.0,115.9497,116.0209,115.8999,116.0209,6789.0
2019-06-25 12:25:00,162.96,163.12,162.9,163.06,4779.0,115.964,116.0778,115.9213,116.0351,4779.0
2019-06-25 12:30:00,163.1,163.1,162.85,162.9,4288.0,116.0636,116.0636,115.8857,115.9213,4288.0
2019-06-25 12:35:00,162.94,162.95,162.45,162.47,8423.0,115.9497,115.9568,115.601,115.6153,8423.0
2019-06-25 12:40:00,162.42,162.52,162.33,162.45,4982.0,115.5797,115.6508,115.5156,115.601,4982.0
2019-06-25 12:45:00,162.48,162.73,162.48,162.69,2978.0,115.6224,115.8003,115.6224,115.7718,2978.0
2019-06-25 12:50:00,162.66,162.82,162.66,162.76,6597.0,115.7505,115.8643,115.7505,115.8216,6597.0
2019-06-25 12:55:00,162.77,162.8,162.6,162.6,4747.0,115.8288,115.8501,115.7078,115.7078,4747.0
2019-06-25 13:00:00,162.61,162.61,162.35,162.57,4373.0,115.7149,115.7149,115.5299,115.6864,4373.0
2019-06-25 13:05:00,162.55,162.55,162.35,162.39,5633.0,115.6722,115.6722,115.5299,115.5583,5633.0
2019-06-25 13:10:00,162.39,162.74,162.35,162.54,15805.0,115.5583,115.8074,115.5299,115.6651,15805.0
2019-06-25 13:15:00,162.56,162.72,162.5,162.56,18744.0,115.6793,115.7932,115.6366,115.6793,18744.0
2019-06-25 13:20:00,162.55,162.59,162.51,162.51,3690.0,115.6722,115.7007,115.6437,115.6437,3690.0
2019-06-25 13:25:00,162.54,162.78,162.54,162.72,8485.0,115.6651,115.8359,115.6651,115.7932,8485.0
2019-06-25 13:30:00,162.66,162.82,162.64,162.82,3610.0,115.7505,115.8643,115.7362,115.8643,3610.0
2019-06-25 13:35:00,162.83,162.89,162.62,162.74,4760.0,115.8714,115.9141,115.722,115.8074,4760.0
2019-06-25 13:40:00,162.74,162.81,162.68,162.8,4358.0,115.8074,115.8572,115.7647,115.8501,4358.0
2019-06-25 13:45:00,162.73,162.77,162.63,162.63,3706.0,115.8003,115.8288,115.7291,115.7291,3706.0
2019-06-25 13:50:00,162.66,162.73,162.54,162.65,4897.0,115.7505,115.8003,115.6651,115.7434,4897.0
2019-06-25 13:55:00,162.68,162.75,162.64,162.73,4396.0,115.7647,115.8145,115.7362,115.8003,4396.0
2019-06-25 14:00:00,162.76,162.79,162.66,162.66,5436.0,115.8216,115.843,115.7505,115.7505,5436.0
2019-06-25 14:05:00,162.66,162.7,162.56,162.56,6385.0,115.7505,115.7789,115.6793,115.6793,6385.0
2019-06-25 14:10:00,162.56,162.66,162.5,162.63,2481.0,115.6793,115.7505,115.6366,115.7291,2481.0
2019-06-25 14:15:00,162.59,162.66,162.59,162.65,4035.0,115.7007,115.7505,115.7007,115.7434,4035.0
2019-06-25 14:20:00,162.67,162.72,162.66,162.72,3600.0,115.7576,115.7932,115.7505,115.7932,3600.0
2019-06-25 14:25:00,162.72,162.78,162.51,162.52,4561.0,115.7932,115.8359,115.6437,115.6508,4561.0
2019-06-25 14:30:00,162.51,162.52,162.26,162.36,5312.0,115.6437,115.6508,115.4658,115.537,5312.0
2019-06-25 14:35:00,162.29,162.32,162.14,162.31,4617.0,115.4872,115.5085,115.3804,115.5014,4617.0
2019-06-25 14:40:00,162.29,162.38,162.19,162.19,6101.0,115.4872,115.5512,115.416,115.416,6101.0
2019-06-25 14:45:00,162.19,162.41,162.16,162.3,8701.0,115.416,115.5726,115.3947,115.4943,8701.0
2019-06-25 14:50:00,162.33,162.57,162.32,162.57,4241.0,115.5156,115.6864,115.5085,115.6864,4241.0
2019-06-25 14:55:00,162.56,162.67,162.52,162.59,10080.0,115.6793,115.7576,115.6508,115.7007,10080.0
2019-06-25 15:00:00,162.62,162.81,162.61,162.64,7110.0,115.722,115.8572,115.7149,115.7362,7110.0
2019-06-25 15:05:00,162.65,162.8,162.62,162.78,7527.0,115.7434,115.8501,115.722,115.8359,7527.0
2019-06-25 15:10:00,162.8,162.8,162.29,162.35,5828.0,115.8501,115.8501,115.4872,115.5299,5828.0
2019-06-25 15:15:00,162.3,162.31,162.09,162.17,8225.0,115.4943,115.5014,115.3449,115.4018,8225.0
2019-06-25 15:20:00,162.17,162.36,162.15,162.23,10009.0,115.4018,115.537,115.3876,115.4445,10009.0
2019-06-25 15:25:00,162.29,162.44,162.27,162.36,8622.0,115.4872,115.5939,115.4729,115.537,8622.0
2019-06-25 15:30:00,162.36,162.36,161.86,161.98,10855.0,115.537,115.537,115.1812,115.2666,10855.0
2019-06-25 15:35:00,161.97,162.03,161.74,161.74,12654.0,115.2595,115.3022,115.0958,115.0958,12654.0
2019-06-25 15:40:00,161.7,161.74,161.51,161.61,18159.0,115.0673,115.0958,114.9321,115.0033,18159.0
2019-06-25 15:45:00,161.64,161.85,161.57,161.7,29214.0,115.0246,115.1741,114.9748,115.0673,29214.0
2019-06-25 15:50:00,161.69,161.71,161.08,161.19,36593.0,115.0602,115.0744,114.6261,114.7044,36593.0
2019-06-25 15:55:00,161.17,161.5,161.16,161.45,79293.0,114.6902,114.925,114.6831,114.8894,79293.0
2019-06-26 09:30:00,161.5,161.51,160.3,160.92,23967.0,114.925,114.9321,114.0711,114.5123,23967.0
2019-06-26 09:35:00,161.07,161.98,160.74,161.98,32745.0,114.619,115.2666,114.3842,115.2666,32745.0
2019-06-26 09:40:00,161.97,162.08,160.59,160.75,27655.0,115.2595,115.3377,114.2774,114.3913,27655.0
2019-06-26 09:45:00,160.89,161.03,160.6,160.67,6523.0,114.4909,114.5906,114.2846,114.3344,6523.0
2019-06-26 09:50:00,160.75,160.75,160.39,160.55,24609.0,114.3913,114.3913,114.1351,114.249,24609.0
2019-06-26 09:55:00,160.4,160.48,160.1,160.26,16928.0,114.1422,114.1992,113.9288,114.0426,16928.0
2019-06-26 10:00:00,160.21,160.62,160.06,160.62,11945.0,114.007,114.2988,113.9003,114.2988,11945.0
2019-06-26 10:05:00,160.56,160.65,160.14,160.36,15357.0,114.2561,114.3201,113.9572,114.1138,15357.0
2019-06-26 10:10:00,160.44,160.54,160.27,160.36,10427.0,114.1707,114.2419,114.0497,114.1138,10427.0
2019-06-26 10:15:00,160.38,160.45,160.02,160.02,13909.0,114.128,114.1778,113.8718,113.8718,13909.0
2019-06-26 10:20:00,160.04,160.04,159.54,159.55,20598.0,113.8861,113.8861,113.5303,113.5374,20598.0
2019-06-26 10:25:00,159.55,159.79,159.34,159.34,15307.0,113.5374,113.7082,113.3879,113.3879,15307.0
2019-06-26 10:30:00,159.38,159.46,158.72,159.45,13845.0,113.4164,113.4733,112.9467,113.4662,13845.0
2019-06-26 10:35:00,159.3,159.44,159.05,159.44,7574.0,113.3595,113.4591,113.1816,113.4591,7574.0
2019-06-26 10:40:00,159.46,159.77,159.46,159.77,5452.0,113.4733,113.6939,113.4733,113.6939,5452.0
2019-06-26 10:45:00,159.79,160.41,159.79,160.08,12734.0,113.7082,114.1494,113.7082,113.9145,12734.0
2019-06-26 10:50:00,160.13,160.29,159.92,159.93,5447.0,113.9501,114.064,113.8007,113.8078,5447.0
2019-06-26 10:55:00,160.03,160.04,159.78,159.84,5746.0,113.8789,113.8861,113.701,113.7437,5746.0
2019-06-26 11:00:00,159.84,159.97,159.67,159.95,4448.0,113.7437,113.8362,113.6228,113.822,4448.0
2019-06-26 11:05:00,160.1,160.16,159.82,159.82,5203.0,113.9288,113.9715,113.7295,113.7295,5203.0
2019-06-26 11:10:00,159.9,160.16,159.86,159.86,5880.0,113.7864,113.9715,113.758,113.758,5880.0
2019-06-26 11:15:00,159.84,159.91,159.58,159.6,9855.0,113.7437,113.7935,113.5587,113.5729,9855.0
2019-06-26 11:20:00,159.54,159.6,159.25,159.38,7235.0,113.5303,113.5729,113.3239,113.4164,7235.0
2019-06-26 11:25:00,159.55,159.58,159.25,159.25,7460.0,113.5374,113.5587,113.3239,113.3239,7460.0
2019-06-26 11:30:00,159.19,159.53,159.19,159.45,5095.0,113.2812,113.5231,113.2812,113.4662,5095.0
2019-06-26 11:35:00,159.47,159.65,159.47,159.6,5172.0,113.4804,113.6085,113.4804,113.5729,5172.0
2019-06-26 11:40:00,159.57,159.79,159.57,159.73,5880.0,113.5516,113.7082,113.5516,113.6655,5880.0
2019-06-26 11:45:00,159.7,159.76,159.6,159.7,3860.0,113.6441,113.6868,113.5729,113.6441,3860.0
2019-06-26 11:50:00,159.74,159.79,159.47,159.74,3231.0,113.6726,113.7082,113.4804,113.6726,3231.0
2019-06-26 11:55:00,159.72,159.87,159.65,159.86,11742.0,113.6583,113.7651,113.6085,113.758,11742.0
2019-06-26 12:00:00,159.84,159.92,159.73,159.86,5596.0,113.7437,113.8007,113.6655,113.758,5596.0
2019-06-26 12:05:00,159.89,160.02,159.8,159.8,3703.0,113.7793,113.8718,113.7153,113.7153,3703.0
2019-06-26 12:10:00,159.8,160.02,159.8,159.84,6731.0,113.7153,113.8718,113.7153,113.7437,6731.0
2019-06-26 12:15:00,159.84,159.97,159.75,159.8,8429.0,113.7437,113.8362,113.6797,113.7153,8429.0
2019-06-26 12:20:00,159.8,160.05,159.8,160.04,6393.0,113.7153,113.8932,113.7153,113.8861,6393.0
2019-06-26 12:25:00,160.05,160.06,159.71,159.74,13527.0,113.8932,113.9003,113.6512,113.6726,13527.0
2019-06-26 12:30:00,159.76,160.27,159.76,160.24,13507.0,113.6868,114.0497,113.6868,114.0284,13507.0
2019-06-26 12:35:00,160.19,160.33,160.17,160.3,4024.0,113.9928,114.0924,113.9786,114.0711,4024.0
2019-06-26 12:40:00,160.27,160.3,160.2,160.26,4886.0,114.0497,114.0711,113.9999,114.0426,4886.0
2019-06-26 12:45:00,160.29,160.29,159.97,159.99,4082.0,114.064,114.064,113.8362,113.8505,4082.0
2019-06-26 12:50:00,159.99,160.02,159.82,159.97,8394.0,113.8505,113.8718,113.7295,113.8362,8394.0
2019-06-26 12:55:00,159.93,160.15,159.92,160.15,8856.0,113.8078,113.9643,113.8007,113.9643,8856.0
2019-06-26 13:00:00,160.18,160.2,160.06,160.2,3800.0,113.9857,113.9999,113.9003,113.9999,3800.0
2019-06-26 13:05:00,160.22,160.56,160.15,160.44,4605.0,114.0141,114.2561,113.9643,114.1707,4605.0
2019-06-26 13:10:00,160.43,160.58,160.38,160.55,2923.0,114.1636,114.2703,114.128,114.249,2923.0
2019-06-26 13:15:00,160.49,160.51,160.23,160.51,3479.0,114.2063,114.2205,114.0213,114.2205,3479.0
2019-06-26 13:20:00,160.47,160.51,160.36,160.43,3807.0,114.192,114.2205,114.1138,114.1636,3807.0
2019-06-26 13:25:00,160.36,160.41,160.3,160.35,4938.0,114.1138,114.1494,114.0711,114.1067,4938.0
2019-06-26 13:30:00,160.31,160.38,160.23,160.3,3365.0,114.0782,114.128,114.0213,114.0711,3365.0
2019-06-26 13:35:00,160.28,160.52,160.23,160.37,4133.0,114.0568,114.2276,114.0213,114.1209,4133.0
2019-06-26 13:40:00,160.37,160.52,160.32,160.52,3102.0,114.1209,114.2276,114.0853,114.2276,3102.0
2019-06-26 13:45:00,160.45,160.55,160.4,160.55,4089.0,114.1778,114.249,114.1422,114.249,4089.0
2019-06-26 13:50:00,160.56,160.56,160.44,160.48,4983.0,114.2561,114.2561,114.1707,114.1992,4983.0
2019-06-26 13:55:00,160.51,160.69,160.51,160.66,6186.0,114.2205,114.3486,114.2205,114.3273,6186.0
2019-06-26 14:00:00,160.74,160.77,160.7,160.73,3490.0,114.3842,114.4055,114.3557,114.3771,3490.0
2019-06-26 14:05:00,160.78,160.78,160.43,160.45,7947.0,114.4126,114.4126,114.1636,114.1778,7947.0
2019-06-26 14:10:00,160.41,160.5,160.37,160.4,2155.0,114.1494,114.2134,114.1209,114.1422,2155.0
2019-06-26 14:15:00,160.38,160.38,160.0,160.0,4364.0,114.128,114.128,113.8576,113.8576,4364.0
2019-06-26 14:20:00,160.05,160.09,159.79,159.79,7393.0,113.8932,113.9216,113.7082,113.7082,7393.0
2019-06-26 14:25:00,159.77,159.77,159.35,159.35,19633.0,113.6939,113.6939,113.395,113.395,19633.0
2019-06-26 14:30:00,159.25,159.27,158.87,158.94,9449.0,113.3239,113.3381,113.0535,113.1033,9449.0
2019-06-26 14:35:00,158.9,158.92,158.72,158.89,13913.0,113.0748,113.0891,112.9467,113.0677,13913.0
2019-06-26 14:40:00,158.93,158.99,158.62,158.75,11349.0,113.0962,113.1389,112.8756,112.9681,11349.0
2019-06-26 14:45:00,158.72,159.12,158.72,159.12,6050.0,112.9467,113.2314,112.9467,113.2314,6050.0
2019-06-26 14:50:00,159.1,159.16,158.91,158.99,4776.0,113.2171,113.2598,113.0819,113.1389,4776.0
2019-06-26 14:55:00,159.0,159.3,159.0,159.22,4987.0,113.146,113.3595,113.146,113.3025,4987.0
2019-06-26 15:00:00,159.3,159.54,159.26,159.54,7914.0,113.3595,113.5303,113.331,113.5303,7914.0
2019-06-26 15:05:00,159.56,159.57,159.27,159.32,6299.0,113.5445,113.5516,113.3381,113.3737,6299.0
2019-06-26 15:10:00,159.34,159.44,159.19,159.24,7215.0,113.3879,113.4591,113.2812,113.3168,7215.0
2019-06-26 15:15:00,159.25,159.43,159.19,159.35,9003.0,113.3239,113.452,113.2812,113.395,9003.0
2019-06-26 15:20:00,159.39,159.42,159.06,159.13,28160.0,113.4235,113.4449,113.1887,113.2385,28160.0
2019-06-26 15:25:00,159.13,159.23,159.05,159.11,20043.0,113.2385,113.3097,113.1816,113.2243,20043.0
2019-06-26 15:30:00,159.11,159.29,159.1,159.23,19291.0,113.2243,113.3523,113.2171,113.3097,19291.0
2019-06-26 15:35:00,159.23,159.85,159.23,159.81,15304.0,113.3097,113.7509,113.3097,113.7224,15304.0
2019-06-26 15:40:00,159.85,159.96,159.49,159.49,19573.0,113.7509,113.8291,113.4947,113.4947,19573.0
2019-06-26 15:45:00,159.45,159.56,159.26,159.44,14170.0,113.4662,113.5445,113.331,113.4591,14170.0
2019-06-26 15:50:00,159.4,159.62,159.4,159.53,23648.0,113.4306,113.5872,113.4306,113.5231,23648.0
2019-06-26 15:55:00,159.51,159.58,159.14,159.25,47859.0,113.5089,113.5587,113.2456,113.3239,47859.0
2019-06-27 09:30:00,159.7,161.0,159.7,160.51,19835.0,113.6441,114.5692,113.6441,114.2205,19835.0
2019-06-27 09:35:00,160.75,160.75,160.03,160.08,4613.0,114.3913,114.3913,113.8789,113.9145,4613.0
2019-06-27 09:40:00,160.08,160.3,159.91,160.24,4619.0,113.9145,114.0711,113.7935,114.0284,4619.0
2019-06-27 09:45:00,160.4,160.4,159.69,159.8,4492.0,114.1422,114.1422,113.637,113.7153,4492.0
2019-06-27 09:50:00,159.93,159.95,159.65,159.92,6236.0,113.8078,113.822,113.6085,113.8007,6236.0
2019-06-27 09:55:00,159.93,160.07,159.56,159.77,4417.0,113.8078,113.9074,113.5445,113.6939,4417.0
2019-06-27 10:00:00,159.86,160.06,159.47,159.47,5950.0,113.758,113.9003,113.4804,113.4804,5950.0
2019-06-27 10:05:00,159.63,159.74,159.46,159.46,12313.0,113.5943,113.6726,113.4733,113.4733,12313.0
2019-06-27 10:10:00,159.56,159.57,159.11,159.38,13228.0,113.5445,113.5516,113.2243,113.4164,13228.0
2019-06-27 10:15:00,159.43,159.86,159.41,159.74,11036.0,113.452,113.758,113.4377,113.6726,11036.0
2019-06-27 10:20:00,159.66,159.98,159.62,159.94,20287.0,113.6156,113.8434,113.5872,113.8149,20287.0
2019-06-27 10:25:00,159.94,159.95,159.59,159.88,24361.0,113.8149,113.822,113.5658,113.7722,24361.0
2019-06-27 10:30:00,159.93,160.18,159.8,159.8,7335.0,113.8078,113.9857,113.7153,113.7153,7335.0
2019-06-27 10:35:00,159.74,159.74,159.38,159.52,4570.0,113.6726,113.6726,113.4164,113.516,4570.0
2019-06-27 10:40:00,159.42,159.48,159.07,159.07,7685.0,113.4449,113.4876,113.1958,113.1958,7685.0
2019-06-27 10:45:00,159.13,159.44,159.13,159.27,12134.0,113.2385,113.4591,113.2385,113.3381,12134.0
2019-06-27 10:50:00,159.21,159.24,159.07,159.07,4417.0,113.2954,113.3168,113.1958,113.1958,4417.0
2019-06-27 10:55:00,159.0,159.2,158.99,159.12,4627.0,113.146,113.2883,113.1389,113.2314,4627.0
2019-06-27 11:00:00,159.16,159.37,159.0,159.29,5603.0,113.2598,113.4093,113.146,113.3523,5603.0
2019-06-27 11:05:00,159.26,159.26,158.95,159.02,8143.0,113.331,113.331,113.1104,113.1602,8143.0
2019-06-27 11:10:00,159.03,159.2,158.95,159.01,22238.0,113.1673,113.2883,113.1104,113.1531,22238.0
2019-06-27 11:15:00,159.12,159.34,159.08,159.15,7055.0,113.2314,113.3879,113.2029,113.2527,7055.0
2019-06-27 11:20:00,159.21,159.35,158.67,158.67,6175.0,113.2954,113.395,112.9112,112.9112,6175.0
2019-06-27 11:25:00,158.77,158.86,158.71,158.81,5938.0,112.9823,113.0464,112.9396,113.0108,5938.0
2019-06-27 11:30:00,158.77,159.03,158.72,159.0,8281.0,112.9823,113.1673,112.9467,113.146,8281.0
2019-06-27 11:35:00,158.99,159.39,158.91,159.39,5089.0,113.1389,113.4235,113.0819,113.4235,5089.0
2019-06-27 11:40:00,159.36,159.62,159.36,159.57,3068.0,113.4022,113.5872,113.4022,113.5516,3068.0
2019-06-27 11:45:00,159.52,159.63,159.46,159.53,3527.0,113.516,113.5943,113.4733,113.5231,3527.0
2019-06-27 11:50:00,159.56,159.69,159.53,159.64,2821.0,113.5445,113.637,113.5231,113.6014,2821.0
2019-06-27 11:55:00,159.63,159.73,159.58,159.69,5753.0,113.5943,113.6655,113.5587,113.637,5753.0
2019-06-27 12:00:00,159.73,159.81,159.64,159.78,3925.0,113.6655,113.7224,113.6014,113.701,3925.0
2019-06-27 12:05:00,159.82,159.84,159.67,159.71,3527.0,113.7295,113.7437,113.6228,113.6512,3527.0
2019-06-27 12:10:00,159.71,159.8,159.69,159.73,3513.0,113.6512,113.7153,113.637,113.6655,3513.0
2019-06-27 12:15:00,159.79,159.81,159.71,159.75,2281.0,113.7082,113.7224,113.6512,113.6797,2281.0
2019-06-27 12:20:00,159.77,159.79,159.53,159.6,2989.0,113.6939,113.7082,113.5231,113.5729,2989.0
2019-06-27 12:25:00,159.58,159.62,159.5,159.5,2931.0,113.5587,113.5872,113.5018,113.5018,2931.0
2019-06-27 12:30:00,159.56,159.78,159.55,159.72,3836.0,113.5445,113.701,113.5374,113.6583,3836.0
2019-06-27 12:35:00,159.71,159.71,159.45,159.57,3031.0,113.6512,113.6512,113.4662,113.5516,3031.0
2019-06-27 12:40:00,159.57,159.81,159.57,159.76,3338.0,113.5516,113.7224,113.5516,113.6868,3338.0
2019-06-27 12:45:00,159.72,159.8,159.67,159.77,2376.0,113.6583,113.7153,113.6228,113.6939,2376.0
2019-06-27 12:50:00,159.77,159.77,159.62,159.73,5011.0,113.6939,113.6939,113.5872,113.6655,5011.0
2019-06-27 12:55:00,159.74,159.94,159.68,159.9,9178.0,113.6726,113.8149,113.6299,113.7864,9178.0
2019-06-27 13:00:00,159.86,159.96,159.84,159.93,2495.0,113.758,113.8291,113.7437,113.8078,2495.0
2019-06-27 13:05:00,159.93,160.03,159.93,160.03,3323.0,113.8078,113.8789,113.8078,113.8789,3323.0
2019-06-27 13:10:00,159.98,159.98,159.78,159.84,2500.0,113.8434,113.8434,113.701,113.7437,2500.0
2019-06-27 13:15:00,159.85,159.89,159.77,159.78,2733.0,113.7509,113.7793,113.6939,113.701,2733.0
2019-06-27 13:20:00,159.78,159.95,159.69,159.69,4029.0,113.701,113.822,113.637,113.637,4029.0
2019-06-27 13:25:00,159.72,159.77,159.69,159.76,2982.0,113.6583,113.6939,113.637,113.6868,2982.0
2019-06-27 13:30:00,159.75,159.94,159.75,159.94,3794.0,113.6797,113.8149,113.6797,113.8149,3794.0
2019-06-27 13:35:00,159.97,160.0,159.78,159.89,5830.0,113.8362,113.8576,113.701,113.7793,5830.0
2019-06-27 13:40:00,159.91,159.92,159.87,159.89,2481.0,113.7935,113.8007,113.7651,113.7793,2481.0
2019-06-27 13:45:00,159.87,159.89,159.81,159.85,1997.0,113.7651,113.7793,113.7224,113.7509,1997.0
2019-06-27 13:50:00,159.75,159.82,159.67,159.82,4908.0,113.6797,113.7295,113.6228,113.7295,4908.0
2019-06-27 13:55:00,159.82,159.87,159.71,159.72,4719.0,113.7295,113.7651,113.6512,113.6583,4719.0
2019-06-27 14:00:00,159.75,159.8,159.72,159.77,2695.0,113.6797,113.7153,113.6583,113.6939,2695.0
2019-06-27 14:05:00,159.7,159.82,159.67,159.77,5015.0,113.6441,113.7295,113.6228,113.6939,5015.0
2019-06-27 14:10:00,159.79,159.92,159.79,159.83,3978.0,113.7082,113.8007,113.7082,113.7366,3978.0
2019-06-27 14:15:00,159.85,160.04,159.82,160.01,7546.0,113.7509,113.8861,113.7295,113.8647,7546.0
2019-06-27 14:20:00,160.01,160.04,159.93,159.99,5133.0,113.8647,113.8861,113.8078,113.8505,5133.0
2019-06-27 14:25:00,159.97,160.08,159.86,159.9,6318.0,113.8362,113.9145,113.758,113.7864,6318.0
2019-06-27 14:30:00,159.89,159.98,159.65,159.69,5007.0,113.7793,113.8434,113.6085,113.637,5007.0
2019-06-27 14:35:00,159.69,159.74,159.63,159.73,3104.0,113.637,113.6726,113.5943,113.6655,3104.0
2019-06-27 14:40:00,159.69,159.7,159.59,159.66,5813.0,113.637,113.6441,113.5658,113.6156,5813.0
2019-06-27 14:45:00,159.63,159.69,159.58,159.61,4288.0,113.5943,113.637,113.5587,113.5801,4288.0
2019-06-27 14:50:00,159.59,159.71,159.59,159.62,4391.0,113.5658,113.6512,113.5658,113.5872,4391.0
2019-06-27 14:55:00,159.62,159.66,159.59,159.63,3289.0,113.5872,113.6156,113.5658,113.5943,3289.0
2019-06-27 15:00:00,159.63,159.65,159.41,159.46,3869.0,113.5943,113.6085,113.4377,113.4733,3869.0
2019-06-27 15:05:00,159.45,159.48,159.28,159.41,12069.0,113.4662,113.4876,113.3452,113.4377,12069.0
2019-06-27 15:10:00,159.41,159.51,159.4,159.5,5451.0,113.4377,113.5089,113.4306,113.5018,5451.0
2019-06-27 15:15:00,159.5,159.54,159.26,159.29,6402.0,113.5018,113.5303,113.331,113.3523,6402.0
2019-06-27 15:20:00,159.29,159.29,159.14,159.28,5365.0,113.3523,113.3523,113.2456,113.3452,5365.0
2019-06-27 15:25:00,159.27,159.54,159.25,159.54,6276.0,113.3381,113.5303,113.3239,113.5303,6276.0
2019-06-27 15:30:00,159.48,159.48,159.19,159.21,13244.0,113.4876,113.4876,113.2812,113.2954,13244.0
2019-06-27 15:35:00,159.23,159.58,159.21,159.57,7929.0,113.3097,113.5587,113.2954,113.5516,7929.0
2019-06-27 15:40:00,159.6,159.78,159.59,159.6,16436.0,113.5729,113.701,113.5658,113.5729,16436.0
2019-06-27 15:45:00,159.6,159.8,159.6,159.75,26130.0,113.5729,113.7153,113.5729,113.6797,26130.0
2019-06-27 15:50:00,159.71,159.9,159.62,159.65,37179.0,113.6512,113.7864,113.5872,113.6085,37179.0
2019-06-27 15:55:00,159.65,159.97,159.52,159.89,120215.0,113.6085,113.8362,113.516,113.7793,120215.0
2019-06-28 09:30:00,160.32,160.72,159.91,159.91,12382.0,114.0853,114.37,113.7935,113.7935,12382.0
2019-06-28 09:35:00,160.02,160.46,159.82,160.2,7015.0,113.8718,114.1849,113.7295,113.9999,7015.0
2019-06-28 09:40:00,159.93,160.47,159.83,160.12,7814.0,113.8078,114.192,113.7366,113.943,7814.0
2019-06-28 09:45:00,160.17,160.67,160.16,160.64,9687.0,113.9786,114.3344,113.9715,114.313,9687.0
2019-06-28 09:50:00,160.64,160.88,160.63,160.83,2850.0,114.313,114.4838,114.3059,114.4482,2850.0
2019-06-28 09:55:00,160.88,161.01,160.6,161.01,3900.0,114.4838,114.5763,114.2846,114.5763,3900.0
2019-06-28 10:00:00,160.93,160.97,160.59,160.78,4425.0,114.5194,114.5479,114.2774,114.4126,4425.0
2019-06-28 10:05:00,160.8,160.85,160.63,160.84,8689.0,114.4269,114.4625,114.3059,114.4553,8689.0
2019-06-28 10:10:00,160.97,160.97,160.71,160.93,3992.0,114.5479,114.5479,114.3628,114.5194,3992.0
2019-06-28 10:15:00,160.87,160.87,160.6,160.6,13922.0,114.4767,114.4767,114.2846,114.2846,13922.0
2019-06-28 10:20:00,160.68,160.74,160.59,160.74,2114.0,114.3415,114.3842,114.2774,114.3842,2114.0
2019-06-28 10:25:00,160.69,160.69,160.47,160.51,3548.0,114.3486,114.3486,114.192,114.2205,3548.0
2019-06-28 10:30:00,160.53,160.63,160.45,160.63,11138.0,114.2347,114.3059,114.1778,114.3059,11138.0
2019-06-28 10:35:00,160.65,160.77,160.61,160.77,2820.0,114.3201,114.4055,114.2917,114.4055,2820.0
2019-06-28 10:40:00,160.76,160.86,160.71,160.8,3553.0,114.3984,114.4696,114.3628,114.4269,3553.0
2019-06-28 10:45:00,160.89,161.16,160.81,160.85,4850.0,114.4909,114.6831,114.434,114.4625,4850.0
2019-06-28 10:50:00,160.9,160.97,160.8,160.97,3425.0,114.498,114.5479,114.4269,114.5479,3425.0
2019-06-28 10:55:00,160.93,160.98,160.85,160.86,3452.0,114.5194,114.555,114.4625,114.4696,3452.0
2019-06-28 11:00:00,160.79,160.9,160.75,160.84,6291.0,114.4198,114.498,114.3913,114.4553,6291.0
2019-06-28 11:05:00,160.84,160.88,160.77,160.82,6155.0,114.4553,114.4838,114.4055,114.4411,6155.0
2019-06-28 11:10:00,160.74,160.83,160.68,160.71,3130.0,114.3842,114.4482,114.3415,114.3628,3130.0
2019-06-28 11:15:00,160.71,160.71,160.53,160.53,500.0,114.3628,114.3628,114.2347,114.2347,500.0
2019-06-28 11:20:00,160.51,160.74,160.51,160.74,4054.0,114.2205,114.3842,114.2205,114.3842,4054.0
2019-06-28 11:25:00,160.68,160.84,160.68,160.75,3175.0,114.3415,114.4553,114.3415,114.3913,3175.0
2019-06-28 11:30:00,160.75,160.8,160.63,160.65,9541.0,114.3913,114.4269,114.3059,114.3201,9541.0
2019-06-28 11:35:00,160.62,160.76,160.62,160.73,3956.0,114.2988,114.3984,114.2988,114.3771,3956.0
2019-06-28 11:40:00,160.65,160.9,160.57,160.79,15258.0,114.3201,114.498,114.2632,114.4198,15258.0
2019-06-28 11:45:00,160.75,160.85,160.74,160.83,9385.0,114.3913,114.4625,114.3842,114.4482,9385.0
2019-06-28 11:50:00,160.9,160.9,160.7,160.71,5656.0,114.498,114.498,114.3557,114.3628,5656.0
2019-06-28 11:55:00,160.8,160.84,160.74,160.78,5519.0,114.4269,114.4553,114.3842,114.4126,5519.0
2019-06-28 12:00:00,160.81,160.84,160.5,160.56,7093.0,114.434,114.4553,114.2134,114.2561,7093.0
2019-06-28 12:05:00,160.52,160.7,160.52,160.69,1086.0,114.2276,114.3557,114.2276,114.3486,1086.0
2019-06-28 12:10:00,160.7,160.74,160.69,160.74,1250.0,114.3557,114.3842,114.3486,114.3842,1250.0
2019-06-28 12:15:00,160.8,160.82,160.69,160.79,2884.0,114.4269,114.4411,114.3486,114.4198,2884.0
2019-06-28 12:20:00,160.81,161.08,160.79,160.89,11310.0,114.434,114.6261,114.4198,114.4909,11310.0
2019-06-28 12:25:00,160.95,160.99,160.84,160.84,5563.0,114.5336,114.5621,114.4553,114.4553,5563.0
2019-06-28 12:30:00,160.88,160.88,160.71,160.83,2598.0,114.4838,114.4838,114.3628,114.4482,2598.0
2019-06-28 12:35:00,160.83,160.83,160.73,160.75,3355.0,114.4482,114.4482,114.3771,114.3913,3355.0
2019-06-28 12:40:00,160.8,160.83,160.59,160.68,4211.0,114.4269,114.4482,114.2774,114.3415,4211.0
2019-06-28 12:45:00,160.65,160.78,160.62,160.77,3706.0,114.3201,114.4126,114.2988,114.4055,3706.0
2019-06-28 12:50:00,160.75,160.88,160.65,160.65,6914.0,114.3913,114.4838,114.3201,114.3201,6914.0
2019-06-28 12:55:00,160.71,160.8,160.65,160.68,2625.0,114.3628,114.4269,114.3201,114.3415,2625.0
2019-06-28 13:00:00,160.65,160.69,160.57,160.68,2415.0,114.3201,114.3486,114.2632,114.3415,2415.0
2019-06-28 13:05:00,160.66,160.72,160.62,160.62,2095.0,114.3273,114.37,114.2988,114.2988,2095.0
2019-06-28 13:10:00,160.63,160.67,160.53,160.53,3055.0,114.3059,114.3344,114.2347,114.2347,3055.0
2019-06-28 13:15:00,160.54,160.67,160.52,160.56,2863.0,114.2419,114.3344,114.2276,114.2561,2863.0
2019-06-28 13:20:00,160.51,160.63,160.45,160.63,1895.0,114.2205,114.3059,114.1778,114.3059,1895.0
2019-06-28 13:25:00,160.61,160.7,160.57,160.69,6146.0,114.2917,114.3557,114.2632,114.3486,6146.0
2019-06-28 13:30:00,160.8,160.99,160.77,160.99,2936.0,114.4269,114.5621,114.4055,114.5621,2936.0
2019-06-28 13:35:00,160.95,161.21,160.92,161.17,3311.0,114.5336,114.7186,114.5123,114.6902,3311.0
2019-06-28 13:40:00,161.21,161.31,161.2,161.23,4486.0,114.7186,114.7898,114.7115,114.7329,4486.0
2019-06-28 13:45:00,161.25,161.3,161.11,161.13,3178.0,114.7471,114.7827,114.6475,114.6617,3178.0
2019-06-28 13:50:00,161.18,161.18,160.98,161.07,1475.0,114.6973,114.6973,114.555,114.619,1475.0
2019-06-28 13:55:00,161.02,161.06,160.91,161.03,4555.0,114.5834,114.6119,114.5052,114.5906,4555.0
2019-06-28 14:00:00,161.05,161.1,160.86,160.94,19022.0,114.6048,114.6404,114.4696,114.5265,19022.0
2019-06-28 14:05:00,160.93,161.0,160.88,160.91,2811.0,114.5194,114.5692,114.4838,114.5052,2811.0
2019-06-28 14:10:00,160.92,160.94,160.67,160.71,4847.0,114.5123,114.5265,114.3344,114.3628,4847.0
2019-06-28 14:15:00,160.67,160.67,160.37,160.38,6111.0,114.3344,114.3344,114.1209,114.128,6111.0
2019-06-28 14:20:00,160.39,160.65,160.38,160.6,7928.0,114.1351,114.3201,114.128,114.2846,7928.0
2019-06-28 14:25:00,160.6,160.84,160.6,160.84,2697.0,114.2846,114.4553,114.2846,114.4553,2697.0
2019-06-28 14:30:00,160.84,160.88,160.71,160.71,4529.0,114.4553,114.4838,114.3628,114.3628,4529.0
2019-06-28 14:35:00,160.66,160.79,160.61,160.68,5405.0,114.3273,114.4198,114.2917,114.3415,5405.0
2019-06-28 14:40:00,160.6,160.72,160.52,160.59,6146.0,114.2846,114.37,114.2276,114.2774,6146.0
2019-06-28 14:45:00,160.58,160.66,160.5,160.57,5974.0,114.2703,114.3273,114.2134,114.2632,5974.0
2019-06-28 14:50:00,160.57,160.59,160.37,160.45,4200.0,114.2632,114.2774,114.1209,114.1778,4200.0
2019-06-28 14:55:00,160.45,160.62,160.42,160.57,6015.0,114.1778,114.2988,114.1565,114.2632,6015.0
2019-06-28 15:00:00,160.6,160.61,160.37,160.44,5602.0,114.2846,114.2917,114.1209,114.1707,5602.0
2019-06-28 15:05:00,160.46,160.59,160.39,160.42,4813.0,114.1849,114.2774,114.1351,114.1565,4813.0
2019-06-28 15:10:00,160.47,160.52,160.39,160.45,6341.0,114.192,114.2276,114.1351,114.1778,6341.0
2019-06-28 15:15:00,160.42,160.42,160.27,160.39,4834.0,114.1565,114.1565,114.0497,114.1351,4834.0
2019-06-28 15:20:00,160.35,160.45,160.14,160.14,3560.0,114.1067,114.1778,113.9572,113.9572,3560.0
2019-06-28 15:25:00,160.19,160.2,160.03,160.16,7286.0,113.9928,113.9999,113.8789,113.9715,7286.0
2019-06-28 15:30:00,160.17,160.33,160.13,160.18,8686.0,113.9786,114.0924,113.9501,113.9857,8686.0
2019-06-28 15:35:00,160.16,160.16,159.59,159.77,8071.0,113.9715,113.9715,113.5658,113.6939,8071.0
2019-06-28 15:40:00,159.71,159.73,159.33,159.33,19851.0,113.6512,113.6655,113.3808,113.3808,19851.0
2019-06-28 15:45:00,159.33,159.74,159.3,159.74,23804.0,113.3808,113.6726,113.3595,113.6726,23804.0
2019-06-28 15:50:00,159.74,159.75,159.44,159.68,48487.0,113.6726,113.6797,113.4591,113.6299,48487.0
2019-06-28 15:55:00,159.72,159.82,159.43,159.75,114088.0,113.6583,113.7295,113.452,113.6797,114088.0
2019-07-01 09:30:00,160.68,161.52,159.83,160.0,20319.0,114.3415,114.9392,113.7366,113.8576,20319.0
2019-07-01 09:35:00,159.85,160.13,159.12,160.13,15958.0,113.7509,113.9501,113.2314,113.9501,15958.0
2019-07-01 09:40:00,159.92,160.42,159.73,160.13,9413.0,113.8007,114.1565,113.6655,113.9501,9413.0
2019-07-01 09:45:00,160.08,160.32,159.73,160.28,33635.0,113.9145,114.0853,113.6655,114.0568,33635.0
2019-07-01 09:50:00,160.28,160.48,159.83,160.01,19329.0,114.0568,114.1992,113.7366,113.8647,19329.0
2019-07-01 09:55:00,159.95,160.21,159.72,159.76,13675.0,113.822,114.007,113.6583,113.6868,13675.0
2019-07-01 10:00:00,160.14,160.14,159.69,160.02,7170.0,113.9572,113.9572,113.637,113.8718,7170.0
2019-07-01 10:05:00,160.01,160.12,159.85,159.96,14480.0,113.8647,113.943,113.7509,113.8291,14480.0
2019-07-01 10:10:00,159.98,160.0,159.42,159.48,30489.0,113.8434,113.8576,113.4449,113.4876,30489.0
2019-07-01 10:15:00,159.54,159.58,159.37,159.46,18546.0,113.5303,113.5587,113.4093,113.4733,18546.0
2019-07-01 10:20:00,159.47,160.09,159.45,160.06,20641.0,113.4804,113.9216,113.4662,113.9003,20641.0
2019-07-01 10:25:00,160.07,160.14,159.3,159.36,13004.0,113.9074,113.9572,113.3595,113.4022,13004.0
2019-07-01 10:30:00,159.42,159.56,159.17,159.36,11329.0,113.4449,113.5445,113.267,113.4022,11329.0
2019-07-01 10:35:00,159.52,159.69,159.51,159.64,7774.0,113.516,113.637,113.5089,113.6014,7774.0
2019-07-01 10:40:00,159.64,159.69,159.31,159.31,8856.0,113.6014,113.637,113.3666,113.3666,8856.0
2019-07-01 10:45:00,159.34,159.46,159.15,159.2,5121.0,113.3879,113.4733,113.2527,113.2883,5121.0
2019-07-01 10:50:00,159.21,159.29,159.01,159.08,6638.0,113.2954,113.3523,113.1531,113.2029,6638.0
2019-07-01 10:55:00,159.05,159.06,158.78,158.78,8874.0,113.1816,113.1887,112.9894,112.9894,8874.0
2019-07-01 11:00:00,158.82,159.01,158.63,158.63,14068.0,113.0179,113.1531,112.8827,112.8827,14068.0
2019-07-01 11:05:00,158.58,158.66,158.12,158.28,20042.0,112.8471,112.904,112.5198,112.6336,20042.0
2019-07-01 11:10:00,158.23,158.41,158.05,158.24,10722.0,112.598,112.7261,112.47,112.6052,10722.0
2019-07-01 11:15:00,158.24,158.49,158.16,158.44,16626.0,112.6052,112.7831,112.5482,112.7475,16626.0
2019-07-01 11:20:00,158.38,158.43,158.03,158.07,11425.0,112.7048,112.7404,112.4557,112.4842,11425.0
2019-07-01 11:25:00,158.11,158.13,157.84,157.97,20802.0,112.5126,112.5269,112.3205,112.413,20802.0
2019-07-01 11:30:00,157.94,158.17,157.9,158.16,18368.0,112.3917,112.5553,112.3632,112.5482,18368.0
2019-07-01 11:35:00,158.14,158.78,158.14,158.78,15676.0,112.534,112.9894,112.534,112.9894,15676.0
2019-07-01 11:40:00,158.68,158.88,158.07,158.1,11080.0,112.9183,113.0606,112.4842,112.5055,11080.0
2019-07-01 11:45:00,158.11,158.2,158.05,158.09,7347.0,112.5126,112.5767,112.47,112.4984,7347.0
2019-07-01 11:50:00,158.11,158.38,158.07,158.12,5800.0,112.5126,112.7048,112.4842,112.5198,5800.0
2019-07-01 11:55:00,158.11,158.2,158.03,158.07,6409.0,112.5126,112.5767,112.4557,112.4842,6409.0
2019-07-01 12:00:00,158.17,158.32,158.1,158.22,6879.0,112.5553,112.6621,112.5055,112.5909,6879.0
2019-07-01 12:05:00,158.25,158.59,158.2,158.57,16369.0,112.6123,112.8542,112.5767,112.84,16369.0
2019-07-01 12:10:00,158.61,158.66,158.52,158.63,5137.0,112.8685,112.904,112.8044,112.8827,5137.0
2019-07-01 12:15:00,158.63,158.78,158.51,158.77,4968.0,112.8827,112.9894,112.7973,112.9823,4968.0
2019-07-01 12:20:00,158.76,158.87,158.69,158.78,4599.0,112.9752,113.0535,112.9254,112.9894,4599.0
2019-07-01 12:25:00,158.76,158.96,158.75,158.94,6052.0,112.9752,113.1175,112.9681,113.1033,6052.0
2019-07-01 12:30:00,158.97,159.04,158.78,159.04,8841.0,113.1246,113.1744,112.9894,113.1744,8841.0
2019-07-01 12:35:00,159.07,159.34,159.06,159.25,21338.0,113.1958,113.3879,113.1887,113.3239,21338.0
2019-07-01 12:40:00,159.25,159.25,159.02,159.05,11903.0,113.3239,113.3239,113.1602,113.1816,11903.0
2019-07-01 12:45:00,159.01,159.05,158.93,159.01,9971.0,113.1531,113.1816,113.0962,113.1531,9971.0
2019-07-01 12:50:00,158.98,159.02,158.91,158.91,3016.0,113.1318,113.1602,113.0819,113.0819,3016.0
2019-07-01 12:55:00,158.93,158.94,158.7,158.7,3081.0,113.0962,113.1033,112.9325,112.9325,3081.0
2019-07-01 13:00:00,158.76,158.83,158.74,158.83,3101.0,112.9752,113.025,112.961,113.025,3101.0
2019-07-01 13:05:00,158.85,159.02,158.85,158.99,6808.0,113.0392,113.1602,113.0392,113.1389,6808.0
2019-07-01 13:10:00,159.0,159.05,158.74,158.83,9969.0,113.146,113.1816,112.961,113.025,9969.0
2019-07-01 13:15:00,158.84,158.88,158.7,158.83,7000.0,113.0321,113.0606,112.9325,113.025,7000.0
2019-07-01 13:20:00,158.86,159.03,158.8,159.0,8738.0,113.0464,113.1673,113.0037,113.146,8738.0
2019-07-01 13:25:00,158.96,158.96,158.8,158.92,5452.0,113.1175,113.1175,113.0037,113.0891,5452.0
2019-07-01 13:30:00,158.83,158.83,158.64,158.64,5621.0,113.025,113.025,112.8898,112.8898,5621.0
2019-07-01 13:35:00,158.67,158.86,158.67,158.86,5435.0,112.9112,113.0464,112.9112,113.0464,5435.0
2019-07-01 13:40:00,158.83,158.86,158.71,158.71,2335.0,113.025,113.0464,112.9396,112.9396,2335.0
2019-07-01 13:45:00,158.71,158.94,158.71,158.88,3908.0,112.9396,113.1033,112.9396,113.0606,3908.0
2019-07-01 13:50:00,158.92,158.96,158.74,158.82,4713.0,113.0891,113.1175,112.961,113.0179,4713.0
2019-07-01 13:55:00,158.82,158.9,158.79,158.9,2420.0,113.0179,113.0748,112.9965,113.0748,2420.0
2019-07-01 14:00:00,158.86,158.86,158.7,158.71,3790.0,113.0464,113.0464,112.9325,112.9396,3790.0
2019-07-01 14:05:00,158.71,158.71,158.47,158.67,7014.0,112.9396,112.9396,112.7688,112.9112,7014.0
2019-07-01 14:10:00,158.65,158.78,158.64,158.77,3118.0,112.8969,112.9894,112.8898,112.9823,3118.0
2019-07-01 14:15:00,158.75,158.81,158.67,158.76,2981.0,112.9681,113.0108,112.9112,112.9752,2981.0
2019-07-01 14:20:00,158.77,158.79,158.61,158.65,5565.0,112.9823,112.9965,112.8685,112.8969,5565.0
2019-07-01 14:25:00,158.68,158.68,158.44,158.47,8783.0,112.9183,112.9183,112.7475,112.7688,8783.0
2019-07-01 14:30:00,158.49,158.57,158.47,158.51,5127.0,112.7831,112.84,112.7688,112.7973,5127.0
2019-07-01 14:35:00,158.52,158.52,158.31,158.38,9456.0,112.8044,112.8044,112.655,112.7048,9456.0
2019-07-01 14:40:00,158.36,158.47,158.34,158.42,12547.0,112.6906,112.7688,112.6763,112.7332,12547.0
2019-07-01 14:45:00,158.44,158.44,158.27,158.36,5618.0,112.7475,112.7475,112.6265,112.6906,5618.0
2019-07-01 14:50:00,158.36,158.38,158.22,158.22,5504.0,112.6906,112.7048,112.5909,112.5909,5504.0
2019-07-01 14:55:00,158.22,158.47,158.2,158.45,10648.0,112.5909,112.7688,112.5767,112.7546,10648.0
2019-07-01 15:00:00,158.42,158.88,158.4,158.74,12557.0,112.7332,113.0606,112.719,112.961,12557.0
2019-07-01 15:05:00,158.8,158.8,158.64,158.72,3603.0,113.0037,113.0037,112.8898,112.9467,3603.0
2019-07-01 15:10:00,158.68,158.9,158.68,158.81,12372.0,112.9183,113.0748,112.9183,113.0108,12372.0
2019-07-01 15:15:00,158.79,158.8,158.64,158.72,9297.0,112.9965,113.0037,112.8898,112.9467,9297.0
2019-07-01 15:20:00,158.72,158.86,158.61,158.86,7475.0,112.9467,113.0464,112.8685,113.0464,7475.0
2019-07-01 15:25:00,158.85,158.99,158.81,158.84,10320.0,113.0392,113.1389,113.0108,113.0321,10320.0
2019-07-01 15:30:00,158.82,159.0,158.74,158.75,8741.0,113.0179,113.146,112.961,112.9681,8741.0
2019-07-01 15:35:00,158.78,158.96,158.76,158.93,5949.0,112.9894,113.1175,112.9752,113.0962,5949.0
2019-07-01 15:40:00,158.91,159.13,158.91,159.13,11235.0,113.0819,113.2385,113.0819,113.2385,11235.0
2019-07-01 15:45:00,159.09,159.51,158.97,159.51,13657.0,113.21,113.5089,113.1246,113.5089,13657.0
2019-07-01 15:50:00,159.5,159.65,159.02,159.2,42737.0,113.5018,113.6085,113.1602,113.2883,42737.0
2019-07-01 15:55:00,159.24,159.3,158.58,158.65,110444.0,113.3168,113.3595,112.8471,112.8969,110444.0
2019-07-02 09:30:00,159.42,159.88,158.6,159.02,25975.0,113.4449,113.7722,112.8613,113.1602,25975.0
2019-07-02 09:35:00,159.2,159.71,158.82,159.68,19150.0,113.2883,113.6512,113.0179,113.6299,19150.0
2019-07-02 09:40:00,159.71,159.92,159.24,159.7,36923.0,113.6512,113.8007,113.3168,113.6441,36923.0
2019-07-02 09:45:00,159.7,160.76,159.67,160.68,27698.0,113.6441,114.3984,113.6228,114.3415,27698.0
2019-07-02 09:50:00,160.74,160.74,160.22,160.39,9756.0,114.3842,114.3842,114.0141,114.1351,9756.0
2019-07-02 09:55:00,160.47,160.78,160.21,160.78,20043.0,114.192,114.4126,114.007,114.4126,20043.0
2019-07-02 10:00:00,160.76,161.17,160.63,161.07,15054.0,114.3984,114.6902,114.3059,114.619,15054.0
2019-07-02 10:05:00,160.95,160.95,160.52,160.7,8501.0,114.5336,114.5336,114.2276,114.3557,8501.0
2019-07-02 10:10:00,160.65,160.68,160.19,160.34,9829.0,114.3201,114.3415,113.9928,114.0995,9829.0
2019-07-02 10:15:00,160.41,160.83,160.41,160.83,8881.0,114.1494,114.4482,114.1494,114.4482,8881.0
2019-07-02 10:20:00,160.84,161.09,160.78,160.79,10104.0,114.4553,114.6332,114.4126,114.4198,10104.0
2019-07-02 10:25:00,160.79,161.05,160.74,160.93,10307.0,114.4198,114.6048,114.3842,114.5194,10307.0
2019-07-02 10:30:00,161.0,161.19,160.92,161.05,6784.0,114.5692,114.7044,114.5123,114.6048,6784.0
2019-07-02 10:35:00,161.0,161.07,160.78,160.89,4190.0,114.5692,114.619,114.4126,114.4909,4190.0
2019-07-02 10:40:00,160.97,161.0,160.68,160.78,10564.0,114.5479,114.5692,114.3415,114.4126,10564.0
2019-07-02 10:45:00,160.78,160.96,160.77,160.94,3623.0,114.4126,114.5407,114.4055,114.5265,3623.0
2019-07-02 10:50:00,160.95,161.02,160.82,161.0,8677.0,114.5336,114.5834,114.4411,114.5692,8677.0
2019-07-02 10:55:00,161.09,161.09,160.68,160.77,4500.0,114.6332,114.6332,114.3415,114.4055,4500.0
2019-07-02 11:00:00,160.77,161.1,160.76,161.09,2329.0,114.4055,114.6404,114.3984,114.6332,2329.0
2019-07-02 11:05:00,161.05,161.14,160.98,161.12,4500.0,114.6048,114.6688,114.555,114.6546,4500.0
2019-07-02 11:10:00,160.97,161.02,160.78,160.8,7604.0,114.5479,114.5834,114.4126,114.4269,7604.0
2019-07-02 11:15:00,160.76,160.83,160.6,160.73,22875.0,114.3984,114.4482,114.2846,114.3771,22875.0
2019-07-02 11:20:00,160.84,161.11,160.84,160.96,6609.0,114.4553,114.6475,114.4553,114.5407,6609.0
2019-07-02 11:25:00,160.96,161.05,160.67,160.76,21779.0,114.5407,114.6048,114.3344,114.3984,21779.0
2019-07-02 11:30:00,160.75,160.84,160.66,160.66,4658.0,114.3913,114.4553,114.3273,114.3273,4658.0
2019-07-02 11:35:00,160.65,160.85,160.65,160.73,4518.0,114.3201,114.4625,114.3201,114.3771,4518.0
2019-07-02 11:40:00,160.7,161.0,160.59,160.83,5650.0,114.3557,114.5692,114.2774,114.4482,5650.0
2019-07-02 11:45:00,160.89,160.9,160.7,160.8,4218.0,114.4909,114.498,114.3557,114.4269,4218.0
2019-07-02 11:50:00,160.84,161.03,160.84,161.03,4269.0,114.4553,114.5906,114.4553,114.5906,4269.0
2019-07-02 11:55:00,161.01,161.07,160.89,160.98,7821.0,114.5763,114.619,114.4909,114.555,7821.0
2019-07-02 12:00:00,160.91,160.97,160.74,160.84,16605.0,114.5052,114.5479,114.3842,114.4553,16605.0
2019-07-02 12:05:00,160.83,160.97,160.83,160.85,4118.0,114.4482,114.5479,114.4482,114.4625,4118.0
2019-07-02 12:10:00,160.81,160.93,160.81,160.89,2100.0,114.434,114.5194,114.434,114.4909,2100.0
2019-07-02 12:15:00,160.95,161.15,160.91,161.14,7171.0,114.5336,114.6759,114.5052,114.6688,7171.0
2019-07-02 12:20:00,161.16,161.24,160.96,161.06,10078.0,114.6831,114.74,114.5407,114.6119,10078.0
2019-07-02 12:25:00,161.0,161.01,160.83,160.87,5001.0,114.5692,114.5763,114.4482,114.4767,5001.0
2019-07-02 12:30:00,160.93,160.96,160.82,160.83,15903.0,114.5194,114.5407,114.4411,114.4482,15903.0
2019-07-02 12:35:00,160.85,161.12,160.82,161.02,6985.0,114.4625,114.6546,114.4411,114.5834,6985.0
2019-07-02 12:40:00,161.02,161.07,160.98,161.0,3275.0,114.5834,114.619,114.555,114.5692,3275.0
2019-07-02 12:45:00,161.04,161.18,161.03,161.16,2683.0,114.5977,114.6973,114.5906,114.6831,2683.0
2019-07-02 12:50:00,161.13,161.15,161.06,161.12,2840.0,114.6617,114.6759,114.6119,114.6546,2840.0
2019-07-02 12:55:00,161.13,161.17,161.03,161.07,4893.0,114.6617,114.6902,114.5906,114.619,4893.0
2019-07-02 13:00:00,161.04,161.08,160.95,160.97,5262.0,114.5977,114.6261,114.5336,114.5479,5262.0
2019-07-02 13:05:00,160.96,161.09,160.96,160.97,2932.0,114.5407,114.6332,114.5407,114.5479,2932.0
2019-07-02 13:10:00,160.99,161.09,160.97,161.05,11226.0,114.5621,114.6332,114.5479,114.6048,11226.0
2019-07-02 13:15:00,161.04,161.27,161.01,161.22,10873.0,114.5977,114.7613,114.5763,114.7258,10873.0
2019-07-02 13:20:00,161.22,161.38,161.19,161.3,7504.0,114.7258,114.8396,114.7044,114.7827,7504.0
2019-07-02 13:25:00,161.31,161.34,161.26,161.27,4409.0,114.7898,114.8112,114.7542,114.7613,4409.0
2019-07-02 13:30:00,161.3,161.33,161.22,161.28,6370.0,114.7827,114.804,114.7258,114.7685,6370.0
2019-07-02 13:35:00,161.32,161.5,161.3,161.48,5218.0,114.7969,114.925,114.7827,114.9108,5218.0
2019-07-02 13:40:00,161.47,161.49,161.35,161.37,6297.0,114.9037,114.9179,114.8183,114.8325,6297.0
2019-07-02 13:45:00,161.32,161.38,161.24,161.27,7337.0,114.7969,114.8396,114.74,114.7613,7337.0
2019-07-02 13:50:00,161.26,161.39,161.26,161.39,12776.0,114.7542,114.8467,114.7542,114.8467,12776.0
2019-07-02 13:55:00,161.39,161.53,161.31,161.41,9270.0,114.8467,114.9464,114.7898,114.861,9270.0
2019-07-02 14:00:00,161.41,161.61,161.38,161.61,5103.0,114.861,115.0033,114.8396,115.0033,5103.0
2019-07-02 14:05:00,161.6,161.67,161.55,161.61,8045.0,114.9962,115.046,114.9606,115.0033,8045.0
2019-07-02 14:10:00,161.61,161.61,161.48,161.48,3600.0,115.0033,115.0033,114.9108,114.9108,3600.0
2019-07-02 14:15:00,161.5,161.55,161.44,161.44,5010.0,114.925,114.9606,114.8823,114.8823,5010.0
2019-07-02 14:20:00,161.48,161.65,161.43,161.64,22757.0,114.9108,115.0317,114.8752,115.0246,22757.0
2019-07-02 14:25:00,161.67,161.72,161.58,161.61,11351.0,115.046,115.0816,114.9819,115.0033,11351.0
2019-07-02 14:30:00,161.61,161.67,161.57,161.66,4014.0,115.0033,115.046,114.9748,115.0389,4014.0
2019-07-02 14:35:00,161.62,161.63,161.47,161.47,6148.0,115.0104,115.0175,114.9037,114.9037,6148.0
2019-07-02 14:40:00,161.47,161.58,161.43,161.53,5994.0,114.9037,114.9819,114.8752,114.9464,5994.0
2019-07-02 14:45:00,161.51,161.55,161.38,161.44,3115.0,114.9321,114.9606,114.8396,114.8823,3115.0
2019-07-02 14:50:00,161.46,161.57,161.36,161.57,8521.0,114.8965,114.9748,114.8254,114.9748,8521.0
2019-07-02 14:55:00,161.57,161.72,161.56,161.71,9396.0,114.9748,115.0816,114.9677,115.0744,9396.0
2019-07-02 15:00:00,161.71,162.0,161.71,161.89,11396.0,115.0744,115.2808,115.0744,115.2025,11396.0
2019-07-02 15:05:00,161.91,161.98,161.85,161.96,9135.0,115.2168,115.2666,115.1741,115.2523,9135.0
2019-07-02 15:10:00,161.98,162.08,161.75,161.83,13908.0,115.2666,115.3377,115.1029,115.1598,13908.0
2019-07-02 15:15:00,161.84,161.89,161.76,161.83,8429.0,115.167,115.2025,115.11,115.1598,8429.0
2019-07-02 15:20:00,161.83,161.84,161.75,161.81,28882.0,115.1598,115.167,115.1029,115.1456,28882.0
2019-07-02 15:25:00,161.82,161.89,161.78,161.85,36191.0,115.1527,115.2025,115.1243,115.1741,36191.0
2019-07-02 15:30:00,161.84,161.92,161.65,161.74,45877.0,115.167,115.2239,115.0317,115.0958,45877.0
2019-07-02 15:35:00,161.73,162.04,161.7,161.91,33284.0,115.0887,115.3093,115.0673,115.2168,33284.0
2019-07-02 15:40:00,161.88,161.98,161.81,161.84,15419.0,115.1954,115.2666,115.1456,115.167,15419.0
2019-07-02 15:45:00,161.77,161.95,161.77,161.82,25665.0,115.1171,115.2452,115.1171,115.1527,25665.0
2019-07-02 15:50:00,161.81,162.04,161.75,162.03,40427.0,115.1456,115.3093,115.1029,115.3022,40427.0
2019-07-02 15:55:00,162.06,162.23,161.93,161.98,117971.0,115.3235,115.4445,115.231,115.2666,117971.0
2019-07-03 09:30:00,162.58,163.72,162.58,163.72,29727.0,115.6935,116.5048,115.6935,116.5048,29727.0
2019-07-03 09:35:00,163.64,164.46,163.64,164.23,17551.0,116.4479,117.0314,116.4479,116.8677,17551.0
2019-07-03 09:40:00,164.25,164.33,163.81,163.95,19520.0,116.8819,116.9389,116.5688,116.6685,19520.0
2019-07-03 09:45:00,163.93,164.46,163.82,164.02,14764.0,116.6542,117.0314,116.5759,116.7183,14764.0
2019-07-03 09:50:00,164.02,164.88,163.98,164.78,62533.0,116.7183,117.3302,116.6898,117.2591,62533.0
2019-07-03 09:55:00,164.8,165.16,164.47,164.52,16216.0,117.2733,117.5295,117.0385,117.0741,16216.0
2019-07-03 10:00:00,164.42,164.65,164.16,164.3,13233.0,117.0029,117.1666,116.8179,116.9175,13233.0
2019-07-03 10:05:00,164.31,164.32,163.89,164.0,16636.0,116.9246,116.9317,116.6258,116.704,16636.0
2019-07-03 10:10:00,164.02,164.39,163.67,164.34,19816.0,116.7183,116.9816,116.4692,116.946,19816.0
2019-07-03 10:15:00,164.28,164.52,164.24,164.52,9922.0,116.9033,117.0741,116.8748,117.0741,9922.0
2019-07-03 10:20:00,164.57,164.59,164.21,164.45,7655.0,117.1097,117.1239,116.8535,117.0243,7655.0
2019-07-03 10:25:00,164.45,164.82,164.32,164.72,17026.0,117.0243,117.2876,116.9317,117.2164,17026.0
2019-07-03 10:30:00,164.8,164.88,164.42,164.49,10237.0,117.2733,117.3302,117.0029,117.0527,10237.0
2019-07-03 10:35:00,164.51,164.6,164.41,164.57,7937.0,117.067,117.131,116.9958,117.1097,7937.0
2019-07-03 10:40:00,164.57,164.67,164.37,164.43,20609.0,117.1097,117.1808,116.9673,117.01,20609.0
2019-07-03 10:45:00,164.42,164.57,164.38,164.46,13536.0,117.0029,117.1097,116.9744,117.0314,13536.0
2019-07-03 10:50:00,164.47,164.47,163.91,163.91,5435.0,117.0385,117.0385,116.64,116.64,5435.0
2019-07-03 10:55:00,163.92,164.23,163.86,164.14,9927.0,116.6471,116.8677,116.6044,116.8037,9927.0
2019-07-03 11:00:00,164.14,164.28,164.14,164.26,11405.0,116.8037,116.9033,116.8037,116.8891,11405.0
2019-07-03 11:05:00,164.28,164.44,164.21,164.39,29148.0,116.9033,117.0171,116.8535,116.9816,29148.0
2019-07-03 11:10:00,164.33,164.39,164.25,164.28,8195.0,116.9389,116.9816,116.8819,116.9033,8195.0
2019-07-03 11:15:00,164.28,164.33,164.24,164.25,12908.0,116.9033,116.9389,116.8748,116.8819,12908.0
2019-07-03 11:20:00,164.26,164.37,164.24,164.27,13324.0,116.8891,116.9673,116.8748,116.8962,13324.0
2019-07-03 11:25:00,164.31,164.45,164.25,164.25,8517.0,116.9246,117.0243,116.8819,116.8819,8517.0
2019-07-03 11:30:00,164.25,164.59,164.25,164.56,11760.0,116.8819,117.1239,116.8819,117.1025,11760.0
2019-07-03 11:35:00,164.51,164.61,164.39,164.61,7242.0,117.067,117.1381,116.9816,117.1381,7242.0
2019-07-03 11:40:00,164.65,164.69,164.27,164.3,8133.0,117.1666,117.195,116.8962,116.9175,8133.0
2019-07-03 11:45:00,164.28,164.41,164.25,164.4,7755.0,116.9033,116.9958,116.8819,116.9887,7755.0
2019-07-03 11:50:00,164.37,164.64,164.32,164.64,11548.0,116.9673,117.1595,116.9317,117.1595,11548.0
2019-07-03 11:55:00,164.64,164.71,164.42,164.53,15179.0,117.1595,117.2093,117.0029,117.0812,15179.0
2019-07-03 12:00:00,164.59,164.84,164.56,164.72,10908.0,117.1239,117.3018,117.1025,117.2164,10908.0
2019-07-03 12:05:00,164.74,164.77,164.66,164.67,9234.0,117.2306,117.252,117.1737,117.1808,9234.0
2019-07-03 12:10:00,164.67,164.88,164.58,164.6,18360.0,117.1808,117.3302,117.1168,117.131,18360.0
2019-07-03 12:15:00,164.59,164.68,164.51,164.64,15378.0,117.1239,117.1879,117.067,117.1595,15378.0
2019-07-03 12:20:00,164.66,164.86,164.6,164.86,17132.0,117.1737,117.316,117.131,117.316,17132.0
2019-07-03 12:25:00,164.87,164.9,164.65,164.69,27109.0,117.3231,117.3445,117.1666,117.195,27109.0
2019-07-03 12:30:00,164.66,164.71,164.22,164.31,20160.0,117.1737,117.2093,116.8606,116.9246,20160.0
2019-07-03 12:35:00,164.32,164.48,164.25,164.44,20582.0,116.9317,117.0456,116.8819,117.0171,20582.0
2019-07-03 12:40:00,164.45,164.46,164.4,164.46,12024.0,117.0243,117.0314,116.9887,117.0314,12024.0
2019-07-03 12:45:00,164.42,164.74,164.4,164.74,36665.0,117.0029,117.2306,116.9887,117.2306,36665.0
2019-07-03 12:50:00,164.77,164.86,164.6,164.72,42923.0,117.252,117.316,117.131,117.2164,42923.0
2019-07-03 12:55:00,164.82,165.07,164.69,164.94,56174.0,117.2876,117.4655,117.195,117.3729,56174.0
2019-07-05 09:30:00,164.0,164.09,160.68,161.09,36954.0,116.704,116.7681,114.3415,114.6332,36954.0
2019-07-05 09:35:00,160.75,161.79,160.75,161.36,13598.0,114.3913,115.1314,114.3913,114.8254,13598.0
2019-07-05 09:40:00,161.31,161.39,160.56,160.97,11562.0,114.7898,114.8467,114.2561,114.5479,11562.0
2019-07-05 09:45:00,161.34,161.34,161.01,161.14,10448.0,114.8112,114.8112,114.5763,114.6688,10448.0
2019-07-05 09:50:00,161.09,161.41,161.0,161.25,28589.0,114.6332,114.861,114.5692,114.7471,28589.0
2019-07-05 09:55:00,161.22,162.09,161.21,161.35,16919.0,114.7258,115.3449,114.7186,114.8183,16919.0
2019-07-05 10:00:00,161.45,161.53,161.05,161.43,10078.0,114.8894,114.9464,114.6048,114.8752,10078.0
2019-07-05 10:05:00,161.48,161.56,161.22,161.36,9008.0,114.9108,114.9677,114.7258,114.8254,9008.0
2019-07-05 10:10:00,161.22,161.29,160.96,160.97,6850.0,114.7258,114.7756,114.5407,114.5479,6850.0
2019-07-05 10:15:00,160.99,161.13,160.81,161.01,11559.0,114.5621,114.6617,114.434,114.5763,11559.0
2019-07-05 10:20:00,161.0,161.27,160.97,161.2,6762.0,114.5692,114.7613,114.5479,114.7115,6762.0
2019-07-05 10:25:00,161.27,161.32,160.78,160.88,10398.0,114.7613,114.7969,114.4126,114.4838,10398.0
2019-07-05 10:30:00,160.97,161.31,160.89,161.03,5949.0,114.5479,114.7898,114.4909,114.5906,5949.0
2019-07-05 10:35:00,161.03,161.27,161.02,161.27,8900.0,114.5906,114.7613,114.5834,114.7613,8900.0
2019-07-05 10:40:00,161.26,161.26,161.02,161.08,4735.0,114.7542,114.7542,114.5834,114.6261,4735.0
2019-07-05 10:45:00,161.16,161.32,160.94,161.29,5057.0,114.6831,114.7969,114.5265,114.7756,5057.0
2019-07-05 10:50:00,161.31,161.55,161.31,161.44,4809.0,114.7898,114.9606,114.7898,114.8823,4809.0
2019-07-05 10:55:00,161.47,161.48,161.19,161.38,7050.0,114.9037,114.9108,114.7044,114.8396,7050.0
2019-07-05 11:00:00,161.58,161.75,161.57,161.72,5825.0,114.9819,115.1029,114.9748,115.0816,5825.0
2019-07-05 11:05:00,161.73,162.16,161.72,162.16,13013.0,115.0887,115.3947,115.0816,115.3947,13013.0
2019-07-05 11:10:00,162.18,162.44,162.13,162.37,8287.0,115.4089,115.5939,115.3733,115.5441,8287.0
2019-07-05 11:15:00,162.38,162.55,162.21,162.21,3310.0,115.5512,115.6722,115.4303,115.4303,3310.0
2019-07-05 11:20:00,162.3,162.36,162.03,162.11,3408.0,115.4943,115.537,115.3022,115.3591,3408.0
2019-07-05 11:25:00,162.13,162.68,162.13,162.67,3267.0,115.3733,115.7647,115.3733,115.7576,3267.0
2019-07-05 11:30:00,162.69,162.69,162.41,162.5,5467.0,115.7718,115.7718,115.5726,115.6366,5467.0
2019-07-05 11:35:00,162.5,162.6,162.37,162.37,2200.0,115.6366,115.7078,115.5441,115.5441,2200.0
2019-07-05 11:40:00,162.42,162.47,162.29,162.34,2525.0,115.5797,115.6153,115.4872,115.5228,2525.0
2019-07-05 11:45:00,162.34,162.47,162.19,162.47,3632.0,115.5228,115.6153,115.416,115.6153,3632.0
2019-07-05 11:50:00,162.49,162.9,162.49,162.86,4821.0,115.6295,115.9213,115.6295,115.8928,4821.0
2019-07-05 11:55:00,162.83,163.0,162.72,162.92,4587.0,115.8714,115.9924,115.7932,115.9355,4587.0
2019-07-05 12:00:00,162.92,163.07,162.9,162.9,3900.0,115.9355,116.0422,115.9213,115.9213,3900.0
2019-07-05 12:05:00,162.9,163.16,162.8,163.16,2150.0,115.9213,116.1063,115.8501,116.1063,2150.0
2019-07-05 12:10:00,163.19,163.28,163.09,163.12,4195.0,116.1276,116.1917,116.0565,116.0778,4195.0
2019-07-05 12:15:00,163.18,163.25,163.15,163.22,10069.0,116.1205,116.1703,116.0992,116.149,10069.0
2019-07-05 12:20:00,163.15,163.25,163.14,163.24,2000.0,116.0992,116.1703,116.092,116.1632,2000.0
2019-07-05 12:25:00,163.24,163.25,162.99,163.03,3832.0,116.1632,116.1703,115.9853,116.0138,3832.0
2019-07-05 12:30:00,163.03,163.12,163.0,163.02,3365.0,116.0138,116.0778,115.9924,116.0067,3365.0
2019-07-05 12:35:00,163.05,163.25,163.05,163.23,4311.0,116.028,116.1703,116.028,116.1561,4311.0
2019-07-05 12:40:00,163.18,163.25,163.12,163.23,3300.0,116.1205,116.1703,116.0778,116.1561,3300.0
2019-07-05 12:45:00,163.2,163.56,163.18,163.56,8031.0,116.1347,116.3909,116.1205,116.3909,8031.0
2019-07-05 12:50:00,163.54,163.65,163.48,163.62,2500.0,116.3767,116.455,116.334,116.4336,2500.0
2019-07-05 12:55:00,163.63,163.63,163.43,163.53,4804.0,116.4407,116.4407,116.2984,116.3696,4804.0
2019-07-05 13:00:00,163.59,163.59,163.18,163.24,3135.0,116.4123,116.4123,116.1205,116.1632,3135.0
2019-07-05 13:05:00,163.26,163.41,163.22,163.29,4083.0,116.1774,116.2842,116.149,116.1988,4083.0
2019-07-05 13:10:00,163.29,163.39,163.28,163.37,3393.0,116.1988,116.27,116.1917,116.2557,3393.0
2019-07-05 13:15:00,163.32,163.46,163.3,163.42,2536.0,116.2201,116.3198,116.2059,116.2913,2536.0
2019-07-05 13:20:00,163.47,163.63,163.38,163.42,5509.0,116.3269,116.4407,116.2628,116.2913,5509.0
2019-07-05 13:25:00,163.42,163.44,163.27,163.27,2667.0,116.2913,116.3055,116.1846,116.1846,2667.0
2019-07-05 13:30:00,163.33,163.46,163.23,163.26,2952.0,116.2273,116.3198,116.1561,116.1774,2952.0
2019-07-05 13:35:00,163.25,163.41,163.24,163.37,3595.0,116.1703,116.2842,116.1632,116.2557,3595.0
2019-07-05 13:40:00,163.38,163.43,163.35,163.42,2003.0,116.2628,116.2984,116.2415,116.2913,2003.0
2019-07-05 13:45:00,163.43,163.59,163.43,163.54,2063.0,116.2984,116.4123,116.2984,116.3767,2063.0
2019-07-05 13:50:00,163.6,163.6,163.34,163.41,2637.0,116.4194,116.4194,116.2344,116.2842,2637.0
2019-07-05 13:55:00,163.48,163.62,163.48,163.62,2111.0,116.334,116.4336,116.334,116.4336,2111.0
2019-07-05 14:00:00,163.69,163.73,163.54,163.63,3227.0,116.4834,116.5119,116.3767,116.4407,3227.0
2019-07-05 14:05:00,163.6,163.66,163.54,163.54,1900.0,116.4194,116.4621,116.3767,116.3767,1900.0
2019-07-05 14:10:00,163.59,163.64,163.32,163.32,3900.0,116.4123,116.4479,116.2201,116.2201,3900.0
2019-07-05 14:15:00,163.33,163.58,163.29,163.58,2844.0,116.2273,116.4052,116.1988,116.4052,2844.0
2019-07-05 14:20:00,163.55,163.58,163.38,163.45,2000.0,116.3838,116.4052,116.2628,116.3126,2000.0
2019-07-05 14:25:00,163.42,163.46,163.19,163.19,3000.0,116.2913,116.3198,116.1276,116.1276,3000.0
2019-07-05 14:30:00,163.23,163.39,163.2,163.2,3629.0,116.1561,116.27,116.1347,116.1347,3629.0
2019-07-05 14:35:00,163.23,163.51,163.21,163.43,5880.0,116.1561,116.3553,116.1419,116.2984,5880.0
2019-07-05 14:40:00,163.36,163.36,163.19,163.27,3348.0,116.2486,116.2486,116.1276,116.1846,3348.0
2019-07-05 14:45:00,163.28,163.28,163.01,163.04,3290.0,116.1917,116.1917,115.9995,116.0209,3290.0
2019-07-05 14:50:00,162.98,163.02,162.93,163.01,4950.0,115.9782,116.0067,115.9426,115.9995,4950.0
2019-07-05 14:55:00,163.01,163.09,162.95,162.97,8217.0,115.9995,116.0565,115.9568,115.9711,8217.0
2019-07-05 15:00:00,163.04,163.1,162.91,162.99,5408.0,116.0209,116.0636,115.9284,115.9853,5408.0
2019-07-05 15:05:00,162.96,163.04,162.95,163.04,1684.0,115.964,116.0209,115.9568,116.0209,1684.0
2019-07-05 15:10:00,163.05,163.08,162.86,162.91,3380.0,116.028,116.0494,115.8928,115.9284,3380.0
2019-07-05 15:15:00,162.91,162.93,162.56,162.58,5717.0,115.9284,115.9426,115.6793,115.6935,5717.0
2019-07-05 15:20:00,162.59,162.62,162.34,162.38,5630.0,115.7007,115.722,115.5228,115.5512,5630.0
2019-07-05 15:25:00,162.34,162.44,162.21,162.44,5768.0,115.5228,115.5939,115.4303,115.5939,5768.0
2019-07-05 15:30:00,162.46,162.63,162.2,162.27,6625.0,115.6082,115.7291,115.4231,115.4729,6625.0
2019-07-05 15:35:00,162.33,162.65,162.33,162.43,7527.0,115.5156,115.7434,115.5156,115.5868,7527.0
2019-07-05 15:40:00,162.46,162.46,162.19,162.25,7301.0,115.6082,115.6082,115.416,115.4587,7301.0
2019-07-05 15:45:00,162.24,162.38,162.08,162.22,12117.0,115.4516,115.5512,115.3377,115.4374,12117.0
2019-07-05 15:50:00,162.21,162.74,162.21,162.67,30026.0,115.4303,115.8074,115.4303,115.7576,30026.0
2019-07-05 15:55:00,162.62,163.04,162.56,162.97,51150.0,115.722,116.0209,115.6793,115.9711,51150.0
2019-07-08 09:30:00,163.0,164.31,163.0,164.31,45485.0,115.9924,116.9246,115.9924,116.9246,45485.0
2019-07-08 09:35:00,164.35,164.51,164.15,164.5,6667.0,116.9531,117.067,116.8108,117.0598,6667.0
2019-07-08 09:40:00,164.5,164.52,164.0,164.2,4800.0,117.0598,117.0741,116.704,116.8464,4800.0
2019-07-08 09:45:00,164.21,164.35,163.98,163.98,11623.0,116.8535,116.9531,116.6898,116.6898,11623.0
2019-07-08 09:50:00,164.03,164.37,163.89,164.17,13040.0,116.7254,116.9673,116.6258,116.825,13040.0
2019-07-08 09:55:00,164.12,164.12,163.58,163.58,15593.0,116.7894,116.7894,116.4052,116.4052,15593.0
2019-07-08 10:00:00,163.69,163.89,163.58,163.58,7405.0,116.4834,116.6258,116.4052,116.4052,7405.0
2019-07-08 10:05:00,163.58,163.92,163.44,163.85,12511.0,116.4052,116.6471,116.3055,116.5973,12511.0
2019-07-08 10:10:00,163.8,164.36,163.79,164.34,9821.0,116.5617,116.9602,116.5546,116.946,9821.0
2019-07-08 10:15:00,164.35,164.51,164.07,164.51,17683.0,116.9531,117.067,116.7538,117.067,17683.0
2019-07-08 10:20:00,164.54,164.88,164.54,164.8,13550.0,117.0883,117.3302,117.0883,117.2733,13550.0
2019-07-08 10:25:00,164.86,165.03,164.86,165.0,6718.0,117.316,117.437,117.316,117.4156,6718.0
2019-07-08 10:30:00,164.95,164.95,164.53,164.62,16187.0,117.3801,117.3801,117.0812,117.1452,16187.0
2019-07-08 10:35:00,164.56,164.64,164.41,164.57,6111.0,117.1025,117.1595,116.9958,117.1097,6111.0
2019-07-08 10:40:00,164.56,164.68,164.53,164.54,25786.0,117.1025,117.1879,117.0812,117.0883,25786.0
2019-07-08 10:45:00,164.49,164.49,164.09,164.15,3102.0,117.0527,117.0527,116.7681,116.8108,3102.0
2019-07-08 10:50:00,164.11,164.14,164.0,164.1,7598.0,116.7823,116.8037,116.704,116.7752,7598.0
2019-07-08 10:55:00,164.08,164.2,164.0,164.18,12382.0,116.761,116.8464,116.704,116.8321,12382.0
2019-07-08 11:00:00,164.15,164.2,163.97,164.17,8602.0,116.8108,116.8464,116.6827,116.825,8602.0
2019-07-08 11:05:00,164.15,164.49,164.15,164.38,6971.0,116.8108,117.0527,116.8108,116.9744,6971.0
2019-07-08 11:10:00,164.31,164.31,164.16,164.27,6213.0,116.9246,116.9246,116.8179,116.8962,6213.0
2019-07-08 11:15:00,164.27,164.32,164.06,164.12,4500.0,116.8962,116.9317,116.7467,116.7894,4500.0
2019-07-08 11:20:00,164.23,164.51,164.23,164.47,4881.0,116.8677,117.067,116.8677,117.0385,4881.0
2019-07-08 11:25:00,164.49,164.56,164.39,164.47,7980.0,117.0527,117.1025,116.9816,117.0385,7980.0
2019-07-08 11:30:00,164.48,164.53,164.21,164.3,5683.0,117.0456,117.0812,116.8535,116.9175,5683.0
2019-07-08 11:35:00,164.29,164.44,164.24,164.35,5325.0,116.9104,117.0171,116.8748,116.9531,5325.0
2019-07-08 11:40:00,164.41,164.5,164.39,164.48,2412.0,116.9958,117.0598,116.9816,117.0456,2412.0
2019-07-08 11:45:00,164.48,164.51,164.33,164.45,22100.0,117.0456,117.067,116.9389,117.0243,22100.0
2019-07-08 11:50:00,164.45,164.55,164.4,164.48,9555.0,117.0243,117.0954,116.9887,117.0456,9555.0
2019-07-08 11:55:00,164.48,164.66,164.46,164.59,3916.0,117.0456,117.1737,117.0314,117.1239,3916.0
2019-07-08 12:00:00,164.65,164.87,164.62,164.72,6157.0,117.1666,117.3231,117.1452,117.2164,6157.0
2019-07-08 12:05:00,164.7,164.78,164.6,164.78,10433.0,117.2022,117.2591,117.131,117.2591,10433.0
2019-07-08 12:10:00,164.71,164.77,164.62,164.7,18878.0,117.2093,117.252,117.1452,117.2022,18878.0
2019-07-08 12:15:00,164.73,164.88,164.71,164.75,16507.0,117.2235,117.3302,117.2093,117.2377,16507.0
2019-07-08 12:20:00,164.78,164.78,164.58,164.72,10568.0,117.2591,117.2591,117.1168,117.2164,10568.0
2019-07-08 12:25:00,164.75,164.91,164.7,164.78,19891.0,117.2377,117.3516,117.2022,117.2591,19891.0
2019-07-08 12:30:00,164.75,164.98,164.73,164.92,6539.0,117.2377,117.4014,117.2235,117.3587,6539.0
2019-07-08 12:35:00,164.92,164.92,164.78,164.86,5764.0,117.3587,117.3587,117.2591,117.316,5764.0
2019-07-08 12:40:00,164.89,164.93,164.76,164.81,7254.0,117.3374,117.3658,117.2449,117.2804,7254.0
2019-07-08 12:45:00,164.79,164.87,164.66,164.8,7130.0,117.2662,117.3231,117.1737,117.2733,7130.0
2019-07-08 12:50:00,164.81,164.81,164.7,164.73,4008.0,117.2804,117.2804,117.2022,117.2235,4008.0
2019-07-08 12:55:00,164.74,164.86,164.71,164.86,5693.0,117.2306,117.316,117.2093,117.316,5693.0
2019-07-08 13:00:00,164.89,164.89,164.62,164.71,12580.0,117.3374,117.3374,117.1452,117.2093,12580.0
2019-07-08 13:05:00,164.64,164.69,164.55,164.69,4816.0,117.1595,117.195,117.0954,117.195,4816.0
2019-07-08 13:10:00,164.67,164.79,164.63,164.7,6657.0,117.1808,117.2662,117.1523,117.2022,6657.0
2019-07-08 13:15:00,164.7,164.84,164.7,164.84,5549.0,117.2022,117.3018,117.2022,117.3018,5549.0
2019-07-08 13:20:00,164.8,164.89,164.74,164.81,5015.0,117.2733,117.3374,117.2306,117.2804,5015.0
2019-07-08 13:25:00,164.77,164.85,164.69,164.82,4213.0,117.252,117.3089,117.195,117.2876,4213.0
2019-07-08 13:30:00,164.86,164.91,164.85,164.91,2050.0,117.316,117.3516,117.3089,117.3516,2050.0
2019-07-08 13:35:00,164.91,165.0,164.86,164.86,17878.0,117.3516,117.4156,117.316,117.316,17878.0
2019-07-08 13:40:00,164.85,164.86,164.66,164.78,7497.0,117.3089,117.316,117.1737,117.2591,7497.0
2019-07-08 13:45:00,164.75,164.91,164.72,164.91,8000.0,117.2377,117.3516,117.2164,117.3516,8000.0
2019-07-08 13:50:00,164.91,165.15,164.91,165.04,7365.0,117.3516,117.5224,117.3516,117.4441,7365.0
2019-07-08 13:55:00,165.07,165.12,164.93,165.02,31928.0,117.4655,117.501,117.3658,117.4299,31928.0
2019-07-08 14:00:00,165.02,165.08,164.77,164.81,37649.0,117.4299,117.4726,117.252,117.2804,37649.0
2019-07-08 14:05:00,164.79,165.12,164.79,165.12,7095.0,117.2662,117.501,117.2662,117.501,7095.0
2019-07-08 14:10:00,165.13,165.21,165.04,165.08,4372.0,117.5082,117.5651,117.4441,117.4726,4372.0
2019-07-08 14:15:00,165.04,165.11,164.93,165.11,5020.0,117.4441,117.4939,117.3658,117.4939,5020.0
2019-07-08 14:20:00,165.08,165.08,164.9,164.9,4760.0,117.4726,117.4726,117.3445,117.3445,4760.0
2019-07-08 14:25:00,164.79,164.96,164.79,164.96,4618.0,117.2662,117.3872,117.2662,117.3872,4618.0
2019-07-08 14:30:00,164.97,165.19,164.95,165.14,5086.0,117.3943,117.5508,117.3801,117.5153,5086.0
2019-07-08 14:35:00,165.1,165.1,164.88,164.9,4278.0,117.4868,117.4868,117.3302,117.3445,4278.0
2019-07-08 14:40:00,164.87,164.9,164.79,164.79,3870.0,117.3231,117.3445,117.2662,117.2662,3870.0
2019-07-08 14:45:00,164.75,164.83,164.7,164.76,3710.0,117.2377,117.2947,117.2022,117.2449,3710.0
2019-07-08 14:50:00,164.8,164.85,164.73,164.75,5185.0,117.2733,117.3089,117.2235,117.2377,5185.0
2019-07-08 14:55:00,164.76,164.85,164.74,164.79,4726.0,117.2449,117.3089,117.2306,117.2662,4726.0
2019-07-08 15:00:00,164.77,164.82,164.59,164.77,7805.0,117.252,117.2876,117.1239,117.252,7805.0
2019-07-08 15:05:00,164.74,164.85,164.73,164.85,5450.0,117.2306,117.3089,117.2235,117.3089,5450.0
2019-07-08 15:10:00,164.84,164.96,164.76,164.95,8270.0,117.3018,117.3872,117.2449,117.3801,8270.0
2019-07-08 15:15:00,164.96,165.03,164.85,164.91,4089.0,117.3872,117.437,117.3089,117.3516,4089.0
2019-07-08 15:20:00,164.93,164.98,164.37,164.39,25171.0,117.3658,117.4014,116.9673,116.9816,25171.0
2019-07-08 15:25:00,164.38,164.55,164.27,164.47,23300.0,116.9744,117.0954,116.8962,117.0385,23300.0
2019-07-08 15:30:00,164.45,164.57,164.08,164.12,19784.0,117.0243,117.1097,116.761,116.7894,19784.0
2019-07-08 15:35:00,164.13,164.37,164.12,164.37,26959.0,116.7965,116.9673,116.7894,116.9673,26959.0
2019-07-08 15:40:00,164.42,164.55,164.28,164.28,11190.0,117.0029,117.0954,116.9033,116.9033,11190.0
2019-07-08 15:45:00,164.36,164.4,164.16,164.17,17511.0,116.9602,116.9887,116.8179,116.825,17511.0
2019-07-08 15:50:00,164.21,164.42,164.2,164.36,34140.0,116.8535,117.0029,116.8464,116.9602,34140.0
2019-07-08 15:55:00,164.36,164.47,164.16,164.28,90170.0,116.9602,117.0385,116.8179,116.9033,90170.0
2019-07-09 09:30:00,164.0,165.25,163.98,165.09,15544.0,116.704,117.5935,116.6898,117.4797,15544.0
2019-07-09 09:35:00,165.15,165.26,164.79,164.89,16877.0,117.5224,117.6007,117.2662,117.3374,16877.0
2019-07-09 09:40:00,164.93,164.94,164.35,164.45,8328.0,117.3658,117.3729,116.9531,117.0243,8328.0
2019-07-09 09:45:00,164.44,164.44,163.84,163.95,17350.0,117.0171,117.0171,116.5902,116.6685,17350.0
2019-07-09 09:50:00,163.95,164.25,163.88,163.88,25762.0,116.6685,116.8819,116.6186,116.6186,25762.0
2019-07-09 09:55:00,163.92,163.96,163.46,163.5,7610.0,116.6471,116.6756,116.3198,116.3482,7610.0
2019-07-09 10:00:00,163.58,163.95,163.57,163.91,7909.0,116.4052,116.6685,116.398,116.64,7909.0
2019-07-09 10:05:00,163.96,164.38,163.89,164.31,17214.0,116.6756,116.9744,116.6258,116.9246,17214.0
2019-07-09 10:10:00,164.35,164.35,164.04,164.18,6170.0,116.9531,116.9531,116.7325,116.8321,6170.0
2019-07-09 10:15:00,164.17,164.44,164.1,164.44,3340.0,116.825,117.0171,116.7752,117.0171,3340.0
2019-07-09 10:20:00,164.46,164.54,164.37,164.47,4065.0,117.0314,117.0883,116.9673,117.0385,4065.0
2019-07-09 10:25:00,164.46,164.46,164.13,164.3,6921.0,117.0314,117.0314,116.7965,116.9175,6921.0
2019-07-09 10:30:00,164.35,164.54,164.26,164.5,5768.0,116.9531,117.0883,116.8891,117.0598,5768.0
2019-07-09 10:35:00,164.62,164.8,164.6,164.77,3411.0,117.1452,117.2733,117.131,117.252,3411.0
2019-07-09 10:40:00,164.76,164.78,164.54,164.71,6451.0,117.2449,117.2591,117.0883,117.2093,6451.0
2019-07-09 10:45:00,164.78,164.78,164.6,164.74,5110.0,117.2591,117.2591,117.131,117.2306,5110.0
2019-07-09 10:50:00,164.73,164.82,164.55,164.72,8816.0,117.2235,117.2876,117.0954,117.2164,8816.0
2019-07-09 10:55:00,164.72,164.93,164.61,164.84,4191.0,117.2164,117.3658,117.1381,117.3018,4191.0
2019-07-09 11:00:00,164.92,165.04,164.84,165.04,8086.0,117.3587,117.4441,117.3018,117.4441,8086.0
2019-07-09 11:05:00,165.03,165.27,164.95,164.95,48239.0,117.437,117.6078,117.3801,117.3801,48239.0
2019-07-09 11:10:00,164.94,164.94,164.61,164.77,9408.0,117.3729,117.3729,117.1381,117.252,9408.0
2019-07-09 11:15:00,164.77,164.86,164.71,164.77,4443.0,117.252,117.316,117.2093,117.252,4443.0
2019-07-09 11:20:00,164.84,165.06,164.73,164.73,7730.0,117.3018,117.4583,117.2235,117.2235,7730.0
2019-07-09 11:25:00,164.75,164.94,164.73,164.84,4316.0,117.2377,117.3729,117.2235,117.3018,4316.0
2019-07-09 11:30:00,164.82,165.0,164.82,164.92,5422.0,117.2876,117.4156,117.2876,117.3587,5422.0
2019-07-09 11:35:00,164.94,164.95,164.78,164.81,3400.0,117.3729,117.3801,117.2591,117.2804,3400.0
2019-07-09 11:40:00,164.78,164.81,164.7,164.73,2450.0,117.2591,117.2804,117.2022,117.2235,2450.0
2019-07-09 11:45:00,164.72,164.73,164.56,164.58,2608.0,117.2164,117.2235,117.1025,117.1168,2608.0
2019-07-09 11:50:00,164.59,164.72,164.49,164.72,4215.0,117.1239,117.2164,117.0527,117.2164,4215.0
2019-07-09 11:55:00,164.66,164.8,164.66,164.8,1608.0,117.1737,117.2733,117.1737,117.2733,1608.0
2019-07-09 12:00:00,164.84,164.85,164.74,164.78,1200.0,117.3018,117.3089,117.2306,117.2591,1200.0
2019-07-09 12:05:00,164.77,164.77,164.44,164.44,4330.0,117.252,117.252,117.0171,117.0171,4330.0
2019-07-09 12:10:00,164.45,164.52,164.45,164.46,1606.0,117.0243,117.0741,117.0243,117.0314,1606.0
2019-07-09 12:15:00,164.47,164.64,164.46,164.57,2128.0,117.0385,117.1595,117.0314,117.1097,2128.0
2019-07-09 12:20:00,164.59,164.59,164.49,164.49,3692.0,117.1239,117.1239,117.0527,117.0527,3692.0
2019-07-09 12:25:00,164.48,164.48,164.34,164.36,3149.0,117.0456,117.0456,116.946,116.9602,3149.0
2019-07-09 12:30:00,164.38,164.51,164.28,164.28,2333.0,116.9744,117.067,116.9033,116.9033,2333.0
2019-07-09 12:35:00,164.25,164.29,164.14,164.17,15739.0,116.8819,116.9104,116.8037,116.825,15739.0
2019-07-09 12:40:00,164.17,164.52,164.09,164.45,13576.0,116.825,117.0741,116.7681,117.0243,13576.0
2019-07-09 12:45:00,164.45,164.79,164.45,164.79,5423.0,117.0243,117.2662,117.0243,117.2662,5423.0
2019-07-09 12:50:00,164.74,164.91,164.71,164.86,3243.0,117.2306,117.3516,117.2093,117.316,3243.0
2019-07-09 12:55:00,164.81,164.91,164.75,164.75,4500.0,117.2804,117.3516,117.2377,117.2377,4500.0
2019-07-09 13:00:00,164.75,164.97,164.75,164.91,3209.0,117.2377,117.3943,117.2377,117.3516,3209.0
2019-07-09 13:05:00,164.92,164.95,164.86,164.86,2700.0,117.3587,117.3801,117.316,117.316,2700.0
2019-07-09 13:10:00,164.84,164.86,164.76,164.84,3200.0,117.3018,117.316,117.2449,117.3018,3200.0
2019-07-09 13:15:00,164.82,164.9,164.81,164.87,4400.0,117.2876,117.3445,117.2804,117.3231,4400.0
2019-07-09 13:20:00,164.84,164.89,164.81,164.88,3130.0,117.3018,117.3374,117.2804,117.3302,3130.0
2019-07-09 13:25:00,164.88,164.88,164.81,164.84,5182.0,117.3302,117.3302,117.2804,117.3018,5182.0
2019-07-09 13:30:00,164.83,164.86,164.78,164.78,12031.0,117.2947,117.316,117.2591,117.2591,12031.0
2019-07-09 13:35:00,164.77,164.93,164.74,164.84,12374.0,117.252,117.3658,117.2306,117.3018,12374.0
2019-07-09 13:40:00,164.82,164.82,164.69,164.7,6200.0,117.2876,117.2876,117.195,117.2022,6200.0
2019-07-09 13:45:00,164.67,164.76,164.66,164.73,4119.0,117.1808,117.2449,117.1737,117.2235,4119.0
2019-07-09 13:50:00,164.71,164.74,164.67,164.68,7985.0,117.2093,117.2306,117.1808,117.1879,7985.0
2019-07-09 13:55:00,164.68,164.69,164.62,164.62,3445.0,117.1879,117.195,117.1452,117.1452,3445.0
2019-07-09 14:00:00,164.64,164.71,164.63,164.69,4264.0,117.1595,117.2093,117.1523,117.195,4264.0
2019-07-09 14:05:00,164.67,164.76,164.63,164.66,4339.0,117.1808,117.2449,117.1523,117.1737,4339.0
2019-07-09 14:10:00,164.66,164.77,164.66,164.77,3199.0,117.1737,117.252,117.1737,117.252,3199.0
2019-07-09 14:15:00,164.74,164.84,164.69,164.8,7269.0,117.2306,117.3018,117.195,117.2733,7269.0
2019-07-09 14:20:00,164.84,164.84,164.65,164.68,3576.0,117.3018,117.3018,117.1666,117.1879,3576.0
2019-07-09 14:25:00,164.72,164.73,164.49,164.49,3278.0,117.2164,117.2235,117.0527,117.0527,3278.0
2019-07-09 14:30:00,164.46,164.55,164.41,164.51,4848.0,117.0314,117.0954,116.9958,117.067,4848.0
2019-07-09 14:35:00,164.51,164.62,164.48,164.61,3104.0,117.067,117.1452,117.0456,117.1381,3104.0
2019-07-09 14:40:00,164.62,164.73,164.6,164.6,5122.0,117.1452,117.2235,117.131,117.131,5122.0
2019-07-09 14:45:00,164.62,164.68,164.45,164.47,3350.0,117.1452,117.1879,117.0243,117.0385,3350.0
2019-07-09 14:50:00,164.45,164.58,164.44,164.56,4854.0,117.0243,117.1168,117.0171,117.1025,4854.0
2019-07-09 14:55:00,164.58,164.67,164.58,164.6,4247.0,117.1168,117.1808,117.1168,117.131,4247.0
2019-07-09 15:00:00,164.58,164.62,164.48,164.5,6774.0,117.1168,117.1452,117.0456,117.0598,6774.0
2019-07-09 15:05:00,164.48,164.52,164.45,164.45,4863.0,117.0456,117.0741,117.0243,117.0243,4863.0
2019-07-09 15:10:00,164.46,164.56,164.39,164.56,6146.0,117.0314,117.1025,116.9816,117.1025,6146.0
2019-07-09 15:15:00,164.57,164.74,164.57,164.72,12950.0,117.1097,117.2306,117.1097,117.2164,12950.0
2019-07-09 15:20:00,164.75,164.8,164.56,164.56,18263.0,117.2377,117.2733,117.1025,117.1025,18263.0
2019-07-09 15:25:00,164.55,164.64,164.44,164.58,20691.0,117.0954,117.1595,117.0171,117.1168,20691.0
2019-07-09 15:30:00,164.61,164.66,164.45,164.57,24087.0,117.1381,117.1737,117.0243,117.1097,24087.0
2019-07-09 15:35:00,164.6,164.77,164.53,164.53,36658.0,117.131,117.252,117.0812,117.0812,36658.0
2019-07-09 15:40:00,164.53,164.6,164.48,164.58,20118.0,117.0812,117.131,117.0456,117.1168,20118.0
2019-07-09 15:45:00,164.58,164.74,164.55,164.65,23938.0,117.1168,117.2306,117.0954,117.1666,23938.0
2019-07-09 15:50:00,164.65,164.76,164.64,164.71,48861.0,117.1666,117.2449,117.1595,117.2093,48861.0
2019-07-09 15:55:00,164.72,164.72,164.35,164.49,277993.0,117.2164,117.2164,116.9531,117.0527,277993.0
2019-07-10 09:30:00,165.19,165.48,164.17,164.17,20612.0,117.5508,117.7572,116.825,116.825,20612.0
2019-07-10 09:35:00,164.18,164.68,164.16,164.47,12815.0,116.8321,117.1879,116.8179,117.0385,12815.0
2019-07-10 09:40:00,164.43,164.58,164.01,164.39,18049.0,117.01,117.1168,116.7111,116.9816,18049.0
2019-07-10 09:45:00,164.53,164.57,164.19,164.26,15109.0,117.0812,117.1097,116.8392,116.8891,15109.0
2019-07-10 09:50:00,164.28,164.53,164.2,164.49,19035.0,116.9033,117.0812,116.8464,117.0527,19035.0
2019-07-10 09:55:00,164.44,164.51,164.36,164.39,4662.0,117.0171,117.067,116.9602,116.9816,4662.0
2019-07-10 10:00:00,164.4,164.49,164.2,164.29,9028.0,116.9887,117.0527,116.8464,116.9104,9028.0
2019-07-10 10:05:00,164.29,164.41,164.09,164.3,9984.0,116.9104,116.9958,116.7681,116.9175,9984.0
2019-07-10 10:10:00,164.23,164.4,164.16,164.17,4283.0,116.8677,116.9887,116.8179,116.825,4283.0
2019-07-10 10:15:00,164.16,164.22,163.88,163.88,13260.0,116.8179,116.8606,116.6186,116.6186,13260.0
2019-07-10 10:20:00,163.88,163.99,163.74,163.91,6311.0,116.6186,116.6969,116.519,116.64,6311.0
2019-07-10 10:25:00,163.91,164.23,163.85,163.97,9201.0,116.64,116.8677,116.5973,116.6827,9201.0
2019-07-10 10:30:00,163.97,164.17,163.97,164.05,12921.0,116.6827,116.825,116.6827,116.7396,12921.0
2019-07-10 10:35:00,164.04,164.07,163.77,163.91,33158.0,116.7325,116.7538,116.5404,116.64,33158.0
2019-07-10 10:40:00,163.92,164.01,163.72,163.85,10369.0,116.6471,116.7111,116.5048,116.5973,10369.0
2019-07-10 10:45:00,163.82,164.46,163.81,164.09,25086.0,116.5759,117.0314,116.5688,116.7681,25086.0
2019-07-10 10:50:00,164.03,164.23,163.93,164.15,49435.0,116.7254,116.8677,116.6542,116.8108,49435.0
2019-07-10 10:55:00,164.2,164.46,164.01,164.41,43935.0,116.8464,117.0314,116.7111,116.9958,43935.0
2019-07-10 11:00:00,164.45,164.45,163.98,163.99,19042.0,117.0243,117.0243,116.6898,116.6969,19042.0
2019-07-10 11:05:00,164.05,164.11,163.87,163.9,9564.0,116.7396,116.7823,116.6115,116.6329,9564.0
2019-07-10 11:10:00,163.9,164.11,163.86,164.09,10626.0,116.6329,116.7823,116.6044,116.7681,10626.0
2019-07-10 11:15:00,164.04,164.04,163.89,163.95,5833.0,116.7325,116.7325,116.6258,116.6685,5833.0
2019-07-10 11:20:00,164.03,164.06,163.91,164.0,15205.0,116.7254,116.7467,116.64,116.704,15205.0
2019-07-10 11:25:00,163.99,164.07,163.89,164.01,24328.0,116.6969,116.7538,116.6258,116.7111,24328.0
2019-07-10 11:30:00,163.96,164.15,163.89,164.09,8749.0,116.6756,116.8108,116.6258,116.7681,8749.0
2019-07-10 11:35:00,164.11,164.13,163.91,164.0,8854.0,116.7823,116.7965,116.64,116.704,8854.0
2019-07-10 11:40:00,164.01,164.1,163.91,163.99,5266.0,116.7111,116.7752,116.64,116.6969,5266.0
2019-07-10 11:45:00,164.02,164.26,163.99,164.08,35740.0,116.7183,116.8891,116.6969,116.761,35740.0
2019-07-10 11:50:00,164.11,164.39,164.11,164.31,11090.0,116.7823,116.9816,116.7823,116.9246,11090.0
2019-07-10 11:55:00,164.26,164.27,164.12,164.2,8916.0,116.8891,116.8962,116.7894,116.8464,8916.0
2019-07-10 12:00:00,164.17,164.26,164.04,164.26,11067.0,116.825,116.8891,116.7325,116.8891,11067.0
2019-07-10 12:05:00,164.24,164.33,164.18,164.21,7747.0,116.8748,116.9389,116.8321,116.8535,7747.0
2019-07-10 12:10:00,164.09,164.09,163.85,163.92,4122.0,116.7681,116.7681,116.5973,116.6471,4122.0
2019-07-10 12:15:00,163.96,164.17,163.96,164.17,4381.0,116.6756,116.825,116.6756,116.825,4381.0
2019-07-10 12:20:00,164.14,164.17,164.07,164.13,7204.0,116.8037,116.825,116.7538,116.7965,7204.0
2019-07-10 12:25:00,164.13,164.22,164.03,164.16,9201.0,116.7965,116.8606,116.7254,116.8179,9201.0
2019-07-10 12:30:00,164.17,164.17,164.02,164.04,7761.0,116.825,116.825,116.7183,116.7325,7761.0
2019-07-10 12:35:00,164.06,164.2,164.06,164.17,5771.0,116.7467,116.8464,116.7467,116.825,5771.0
2019-07-10 12:40:00,164.17,164.39,164.16,164.38,5940.0,116.825,116.9816,116.8179,116.9744,5940.0
2019-07-10 12:45:00,164.4,164.4,164.26,164.28,9993.0,116.9887,116.9887,116.8891,116.9033,9993.0
2019-07-10 12:50:00,164.24,164.31,164.16,164.28,9498.0,116.8748,116.9246,116.8179,116.9033,9498.0
2019-07-10 12:55:00,164.25,164.37,164.1,164.3,54644.0,116.8819,116.9673,116.7752,116.9175,54644.0
2019-07-10 13:00:00,164.3,164.39,164.22,164.38,33440.0,116.9175,116.9816,116.8606,116.9744,33440.0
2019-07-10 13:05:00,164.34,164.71,164.28,164.68,9824.0,116.946,117.2093,116.9033,117.1879,9824.0
2019-07-10 13:10:00,164.7,164.77,164.45,164.52,12485.0,117.2022,117.252,117.0243,117.0741,12485.0
2019-07-10 13:15:00,164.49,164.55,164.4,164.43,7395.0,117.0527,117.0954,116.9887,117.01,7395.0
2019-07-10 13:20:00,164.45,164.61,164.45,164.53,10714.0,117.0243,117.1381,117.0243,117.0812,10714.0
2019-07-10 13:25:00,164.5,164.51,164.34,164.38,4205.0,117.0598,117.067,116.946,116.9744,4205.0
2019-07-10 13:30:00,164.36,164.41,164.11,164.13,4181.0,116.9602,116.9958,116.7823,116.7965,4181.0
2019-07-10 13:35:00,164.15,164.27,164.11,164.19,3832.0,116.8108,116.8962,116.7823,116.8392,3832.0
2019-07-10 13:40:00,164.15,164.27,164.12,164.16,5310.0,116.8108,116.8962,116.7894,116.8179,5310.0
2019-07-10 13:45:00,164.15,164.19,164.11,164.12,3582.0,116.8108,116.8392,116.7823,116.7894,3582.0
2019-07-10 13:50:00,164.1,164.12,164.05,164.12,2773.0,116.7752,116.7894,116.7396,116.7894,2773.0
2019-07-10 13:55:00,164.05,164.11,164.02,164.07,3405.0,116.7396,116.7823,116.7183,116.7538,3405.0
2019-07-10 14:00:00,164.11,164.27,164.1,164.2,4827.0,116.7823,116.8962,116.7752,116.8464,4827.0
2019-07-10 14:05:00,164.15,164.21,164.02,164.02,5139.0,116.8108,116.8535,116.7183,116.7183,5139.0
2019-07-10 14:10:00,164.04,164.07,163.94,163.95,5160.0,116.7325,116.7538,116.6613,116.6685,5160.0
2019-07-10 14:15:00,163.92,163.92,163.8,163.81,3862.0,116.6471,116.6471,116.5617,116.5688,3862.0
2019-07-10 14:20:00,163.83,163.86,163.77,163.86,4210.0,116.5831,116.6044,116.5404,116.6044,4210.0
2019-07-10 14:25:00,163.85,163.95,163.81,163.9,3172.0,116.5973,116.6685,116.5688,116.6329,3172.0
2019-07-10 14:30:00,163.87,163.91,163.84,163.89,2433.0,116.6115,116.64,116.5902,116.6258,2433.0
2019-07-10 14:35:00,163.86,163.86,163.63,163.64,4563.0,116.6044,116.6044,116.4407,116.4479,4563.0
2019-07-10 14:40:00,163.62,163.67,163.6,163.6,2807.0,116.4336,116.4692,116.4194,116.4194,2807.0
2019-07-10 14:45:00,163.6,163.67,163.44,163.66,7905.0,116.4194,116.4692,116.3055,116.4621,7905.0
2019-07-10 14:50:00,163.68,163.76,163.67,163.73,2900.0,116.4763,116.5332,116.4692,116.5119,2900.0
2019-07-10 14:55:00,163.74,163.87,163.73,163.77,6548.0,116.519,116.6115,116.5119,116.5404,6548.0
2019-07-10 15:00:00,163.75,163.8,163.58,163.61,4902.0,116.5261,116.5617,116.4052,116.4265,4902.0
2019-07-10 15:05:00,163.57,163.62,163.5,163.55,8985.0,116.398,116.4336,116.3482,116.3838,8985.0
2019-07-10 15:10:00,163.54,163.74,163.52,163.7,8301.0,116.3767,116.519,116.3625,116.4905,8301.0
2019-07-10 15:15:00,163.65,163.7,163.4,163.4,8061.0,116.455,116.4905,116.2771,116.2771,8061.0
2019-07-10 15:20:00,163.39,163.47,163.32,163.35,8837.0,116.27,116.3269,116.2201,116.2415,8837.0
2019-07-10 15:25:00,163.36,163.58,163.36,163.49,11634.0,116.2486,116.4052,116.2486,116.3411,11634.0
2019-07-10 15:30:00,163.47,163.58,163.29,163.53,13368.0,116.3269,116.4052,116.1988,116.3696,13368.0
2019-07-10 15:35:00,163.55,163.76,163.53,163.76,29059.0,116.3838,116.5332,116.3696,116.5332,29059.0
2019-07-10 15:40:00,163.76,163.87,163.74,163.78,20402.0,116.5332,116.6115,116.519,116.5475,20402.0
2019-07-10 15:45:00,163.79,163.86,163.73,163.8,24187.0,116.5546,116.6044,116.5119,116.5617,24187.0
2019-07-10 15:50:00,163.8,164.01,163.76,163.94,43055.0,116.5617,116.7111,116.5332,116.6613,43055.0
2019-07-10 15:55:00,163.96,163.96,163.66,163.88,49331.0,116.6756,116.6756,116.4621,116.6186,49331.0
2019-07-11 09:30:00,163.79,164.86,163.1,163.72,25998.0,116.5546,117.316,116.0636,116.5048,25998.0
2019-07-11 09:35:00,163.73,163.83,163.45,163.67,11222.0,116.5119,116.5831,116.3126,116.4692,11222.0
2019-07-11 09:40:00,163.64,163.64,163.25,163.4,6423.0,116.4479,116.4479,116.1703,116.2771,6423.0
2019-07-11 09:45:00,163.61,163.72,163.34,163.34,4628.0,116.4265,116.5048,116.2344,116.2344,4628.0
2019-07-11 09:50:00,163.35,163.64,163.35,163.47,3323.0,116.2415,116.4479,116.2415,116.3269,3323.0
2019-07-11 09:55:00,163.49,163.51,163.34,163.4,5530.0,116.3411,116.3553,116.2344,116.2771,5530.0
2019-07-11 10:00:00,163.41,163.59,163.28,163.34,5851.0,116.2842,116.4123,116.1917,116.2344,5851.0
2019-07-11 10:05:00,163.32,163.6,163.28,163.36,5567.0,116.2201,116.4194,116.1917,116.2486,5567.0
2019-07-11 10:10:00,163.25,163.36,163.15,163.32,4493.0,116.1703,116.2486,116.0992,116.2201,4493.0
2019-07-11 10:15:00,163.23,163.25,162.71,162.95,15210.0,116.1561,116.1703,115.7861,115.9568,15210.0
2019-07-11 10:20:00,163.0,163.15,162.99,163.02,12143.0,115.9924,116.0992,115.9853,116.0067,12143.0
2019-07-11 10:25:00,162.91,163.02,162.7,162.71,1509.0,115.9284,116.0067,115.7789,115.7861,1509.0
2019-07-11 10:30:00,162.65,162.93,162.65,162.81,7738.0,115.7434,115.9426,115.7434,115.8572,7738.0
2019-07-11 10:35:00,162.77,162.89,162.7,162.81,7651.0,115.8288,115.9141,115.7789,115.8572,7651.0
2019-07-11 10:40:00,162.81,162.82,162.71,162.75,10149.0,115.8572,115.8643,115.7861,115.8145,10149.0
2019-07-11 10:45:00,162.72,162.77,162.43,162.45,22517.0,115.7932,115.8288,115.5868,115.601,22517.0
2019-07-11 10:50:00,162.5,162.5,162.31,162.39,7701.0,115.6366,115.6366,115.5014,115.5583,7701.0
2019-07-11 10:55:00,162.4,162.4,162.12,162.18,6322.0,115.5655,115.5655,115.3662,115.4089,6322.0
2019-07-11 11:00:00,162.13,162.32,162.07,162.32,5342.0,115.3733,115.5085,115.3306,115.5085,5342.0
2019-07-11 11:05:00,162.34,162.53,162.34,162.48,6290.0,115.5228,115.658,115.5228,115.6224,6290.0
2019-07-11 11:10:00,162.45,162.62,162.24,162.55,8633.0,115.601,115.722,115.4516,115.6722,8633.0
2019-07-11 11:15:00,162.53,162.67,162.5,162.52,2186.0,115.658,115.7576,115.6366,115.6508,2186.0
2019-07-11 11:20:00,162.55,162.56,162.45,162.51,4483.0,115.6722,115.6793,115.601,115.6437,4483.0
2019-07-11 11:25:00,162.46,162.49,162.36,162.49,3655.0,115.6082,115.6295,115.537,115.6295,3655.0
2019-07-11 11:30:00,162.47,162.6,162.37,162.37,5800.0,115.6153,115.7078,115.5441,115.5441,5800.0
2019-07-11 11:35:00,162.37,162.5,162.28,162.5,4284.0,115.5441,115.6366,115.4801,115.6366,4284.0
2019-07-11 11:40:00,162.48,162.52,162.26,162.26,3450.0,115.6224,115.6508,115.4658,115.4658,3450.0
2019-07-11 11:45:00,162.18,162.22,162.07,162.11,3102.0,115.4089,115.4374,115.3306,115.3591,3102.0
2019-07-11 11:50:00,162.13,162.34,162.11,162.34,2800.0,115.3733,115.5228,115.3591,115.5228,2800.0
2019-07-11 11:55:00,162.3,162.33,162.08,162.14,10123.0,115.4943,115.5156,115.3377,115.3804,10123.0
2019-07-11 12:00:00,162.14,162.35,162.14,162.34,4201.0,115.3804,115.5299,115.3804,115.5228,4201.0
2019-07-11 12:05:00,162.32,162.36,162.2,162.2,5900.0,115.5085,115.537,115.4231,115.4231,5900.0
2019-07-11 12:10:00,162.2,162.26,162.15,162.25,5379.0,115.4231,115.4658,115.3876,115.4587,5379.0
2019-07-11 12:15:00,162.28,162.44,162.21,162.37,15665.0,115.4801,115.5939,115.4303,115.5441,15665.0
2019-07-11 12:20:00,162.33,162.57,162.31,162.56,4800.0,115.5156,115.6864,115.5014,115.6793,4800.0
2019-07-11 12:25:00,162.55,162.59,162.49,162.51,11175.0,115.6722,115.7007,115.6295,115.6437,11175.0
2019-07-11 12:30:00,162.42,162.5,162.38,162.42,3756.0,115.5797,115.6366,115.5512,115.5797,3756.0
2019-07-11 12:35:00,162.41,162.56,162.41,162.5,4409.0,115.5726,115.6793,115.5726,115.6366,4409.0
2019-07-11 12:40:00,162.45,162.49,162.39,162.43,2200.0,115.601,115.6295,115.5583,115.5868,2200.0
2019-07-11 12:45:00,162.4,162.46,162.28,162.45,7915.0,115.5655,115.6082,115.4801,115.601,7915.0
2019-07-11 12:50:00,162.43,162.43,162.12,162.16,4743.0,115.5868,115.5868,115.3662,115.3947,4743.0
2019-07-11 12:55:00,162.14,162.25,162.11,162.22,4945.0,115.3804,115.4587,115.3591,115.4374,4945.0
2019-07-11 13:00:00,162.22,162.23,161.98,162.12,6697.0,115.4374,115.4445,115.2666,115.3662,6697.0
2019-07-11 13:05:00,162.15,162.15,161.74,161.75,10516.0,115.3876,115.3876,115.0958,115.1029,10516.0
2019-07-11 13:10:00,161.81,162.09,161.81,161.97,4720.0,115.1456,115.3449,115.1456,115.2595,4720.0
2019-07-11 13:15:00,161.98,161.98,161.79,161.87,1830.0,115.2666,115.2666,115.1314,115.1883,1830.0
2019-07-11 13:20:00,161.86,161.92,161.83,161.88,3605.0,115.1812,115.2239,115.1598,115.1954,3605.0
2019-07-11 13:25:00,161.85,161.97,161.85,161.94,3700.0,115.1741,115.2595,115.1741,115.2381,3700.0
2019-07-11 13:30:00,161.92,161.92,161.72,161.87,5184.0,115.2239,115.2239,115.0816,115.1883,5184.0
2019-07-11 13:35:00,161.89,161.96,161.82,161.91,3590.0,115.2025,115.2523,115.1527,115.2168,3590.0
2019-07-11 13:40:00,162.08,162.15,161.98,162.02,1575.0,115.3377,115.3876,115.2666,115.295,1575.0
2019-07-11 13:45:00,161.89,162.13,161.88,162.13,2372.0,115.2025,115.3733,115.1954,115.3733,2372.0
2019-07-11 13:50:00,162.13,162.26,162.13,162.24,2449.0,115.3733,115.4658,115.3733,115.4516,2449.0
2019-07-11 13:55:00,162.28,162.36,162.18,162.18,1100.0,115.4801,115.537,115.4089,115.4089,1100.0
2019-07-11 14:00:00,162.21,162.26,162.12,162.21,4964.0,115.4303,115.4658,115.3662,115.4303,4964.0
2019-07-11 14:05:00,162.19,162.21,162.12,162.21,2053.0,115.416,115.4303,115.3662,115.4303,2053.0
2019-07-11 14:10:00,162.22,162.23,162.03,162.07,2468.0,115.4374,115.4445,115.3022,115.3306,2468.0
2019-07-11 14:15:00,161.92,162.08,161.92,162.06,5595.0,115.2239,115.3377,115.2239,115.3235,5595.0
2019-07-11 14:20:00,162.08,162.08,161.97,162.06,4893.0,115.3377,115.3377,115.2595,115.3235,4893.0
2019-07-11 14:25:00,162.06,162.11,162.0,162.08,6422.0,115.3235,115.3591,115.2808,115.3377,6422.0
2019-07-11 14:30:00,162.11,162.36,162.11,162.34,3452.0,115.3591,115.537,115.3591,115.5228,3452.0
2019-07-11 14:35:00,162.39,162.52,162.38,162.48,4442.0,115.5583,115.6508,115.5512,115.6224,4442.0
2019-07-11 14:40:00,162.49,162.52,162.3,162.35,4139.0,115.6295,115.6508,115.4943,115.5299,4139.0
2019-07-11 14:45:00,162.37,162.44,162.18,162.22,7880.0,115.5441,115.5939,115.4089,115.4374,7880.0
2019-07-11 14:50:00,162.25,162.25,162.15,162.18,2100.0,115.4587,115.4587,115.3876,115.4089,2100.0
2019-07-11 14:55:00,162.17,162.41,162.16,162.4,2308.0,115.4018,115.5726,115.3947,115.5655,2308.0
2019-07-11 15:00:00,162.41,162.41,162.14,162.21,6044.0,115.5726,115.5726,115.3804,115.4303,6044.0
2019-07-11 15:05:00,162.18,162.47,162.11,162.43,4946.0,115.4089,115.6153,115.3591,115.5868,4946.0
2019-07-11 15:10:00,162.42,162.42,162.17,162.18,7492.0,115.5797,115.5797,115.4018,115.4089,7492.0
2019-07-11 15:15:00,162.2,162.29,162.16,162.2,10709.0,115.4231,115.4872,115.3947,115.4231,10709.0
2019-07-11 15:20:00,162.2,162.29,162.2,162.25,4800.0,115.4231,115.4872,115.4231,115.4587,4800.0
2019-07-11 15:25:00,162.23,162.26,162.14,162.24,6348.0,115.4445,115.4658,115.3804,115.4516,6348.0
2019-07-11 15:30:00,162.27,162.34,162.08,162.22,16754.0,115.4729,115.5228,115.3377,115.4374,16754.0
2019-07-11 15:35:00,162.26,162.53,162.26,162.43,33085.0,115.4658,115.658,115.4658,115.5868,33085.0
2019-07-11 15:40:00,162.4,162.44,162.29,162.37,14242.0,115.5655,115.5939,115.4872,115.5441,14242.0
2019-07-11 15:45:00,162.38,162.46,162.27,162.36,13537.0,115.5512,115.6082,115.4729,115.537,13537.0
2019-07-11 15:50:00,162.37,162.45,162.31,162.31,26014.0,115.5441,115.601,115.5014,115.5014,26014.0
2019-07-11 15:55:00,162.35,162.61,162.22,162.54,51820.0,115.5299,115.7149,115.4374,115.6651,51820.0
2019-07-12 09:30:00,162.81,163.03,162.4,162.4,13991.0,115.8572,116.0138,115.5655,115.5655,13991.0
2019-07-12 09:35:00,162.31,162.81,162.1,162.7,12399.0,115.5014,115.8572,115.352,115.7789,12399.0
2019-07-12 09:40:00,162.7,163.01,162.57,162.92,9899.0,115.7789,115.9995,115.6864,115.9355,9899.0
2019-07-12 09:45:00,162.82,162.9,162.74,162.9,4206.0,115.8643,115.9213,115.8074,115.9213,4206.0
2019-07-12 09:50:00,162.9,162.93,162.67,162.87,16570.0,115.9213,115.9426,115.7576,115.8999,16570.0
2019-07-12 09:55:00,162.81,162.92,162.61,162.81,7289.0,115.8572,115.9355,115.7149,115.8572,7289.0
2019-07-12 10:00:00,162.78,163.0,162.78,162.79,13234.0,115.8359,115.9924,115.8359,115.843,13234.0
2019-07-12 10:05:00,162.73,162.85,162.67,162.72,12675.0,115.8003,115.8857,115.7576,115.7932,12675.0
2019-07-12 10:10:00,162.69,162.78,162.44,162.5,9979.0,115.7718,115.8359,115.5939,115.6366,9979.0
2019-07-12 10:15:00,162.46,162.73,162.46,162.72,2859.0,115.6082,115.8003,115.6082,115.7932,2859.0
2019-07-12 10:20:00,162.87,162.99,162.82,162.88,3429.0,115.8999,115.9853,115.8643,115.907,3429.0
2019-07-12 10:25:00,162.88,162.91,162.72,162.81,2560.0,115.907,115.9284,115.7932,115.8572,2560.0
2019-07-12 10:30:00,162.83,162.94,162.74,162.74,2347.0,115.8714,115.9497,115.8074,115.8074,2347.0
2019-07-12 10:35:00,162.68,162.71,162.57,162.66,2903.0,115.7647,115.7861,115.6864,115.7505,2903.0
2019-07-12 10:40:00,162.73,162.78,162.66,162.66,1850.0,115.8003,115.8359,115.7505,115.7505,1850.0
2019-07-12 10:45:00,162.65,162.82,162.65,162.73,3570.0,115.7434,115.8643,115.7434,115.8003,3570.0
2019-07-12 10:50:00,162.69,162.69,162.42,162.42,6751.0,115.7718,115.7718,115.5797,115.5797,6751.0
2019-07-12 10:55:00,162.42,162.43,162.35,162.35,3023.0,115.5797,115.5868,115.5299,115.5299,3023.0
2019-07-12 11:00:00,162.47,162.47,162.38,162.42,2509.0,115.6153,115.6153,115.5512,115.5797,2509.0
2019-07-12 11:05:00,162.44,162.44,162.27,162.43,3245.0,115.5939,115.5939,115.4729,115.5868,3245.0
2019-07-12 11:10:00,162.48,162.74,162.48,162.74,2930.0,115.6224,115.8074,115.6224,115.8074,2930.0
2019-07-12 11:15:00,162.7,162.9,162.68,162.78,2759.0,115.7789,115.9213,115.7647,115.8359,2759.0
2019-07-12 11:20:00,162.79,162.85,162.55,162.71,4970.0,115.843,115.8857,115.6722,115.7861,4970.0
2019-07-12 11:25:00,162.73,162.9,162.7,162.86,3709.0,115.8003,115.9213,115.7789,115.8928,3709.0
2019-07-12 11:30:00,162.86,162.9,162.8,162.8,2372.0,115.8928,115.9213,115.8501,115.8501,2372.0
2019-07-12 11:35:00,162.85,162.85,162.62,162.62,8637.0,115.8857,115.8857,115.722,115.722,8637.0
2019-07-12 11:40:00,162.59,162.69,162.58,162.68,5070.0,115.7007,115.7718,115.6935,115.7647,5070.0
2019-07-12 11:45:00,162.69,162.79,162.56,162.62,7328.0,115.7718,115.843,115.6793,115.722,7328.0
2019-07-12 11:50:00,162.64,162.85,162.64,162.8,6706.0,115.7362,115.8857,115.7362,115.8501,6706.0
2019-07-12 11:55:00,162.78,162.82,162.63,162.67,14974.0,115.8359,115.8643,115.7291,115.7576,14974.0
2019-07-12 12:00:00,162.65,162.77,162.5,162.52,11998.0,115.7434,115.8288,115.6366,115.6508,11998.0
2019-07-12 12:05:00,162.49,162.5,162.06,162.06,5668.0,115.6295,115.6366,115.3235,115.3235,5668.0
2019-07-12 12:10:00,162.09,162.22,162.0,162.05,2903.0,115.3449,115.4374,115.2808,115.3164,2903.0
2019-07-12 12:15:00,162.05,162.21,162.02,162.17,4001.0,115.3164,115.4303,115.295,115.4018,4001.0
2019-07-12 12:20:00,162.2,162.36,162.2,162.34,2294.0,115.4231,115.537,115.4231,115.5228,2294.0
2019-07-12 12:25:00,162.26,162.47,162.22,162.43,2347.0,115.4658,115.6153,115.4374,115.5868,2347.0
2019-07-12 12:30:00,162.45,162.45,162.14,162.21,2550.0,115.601,115.601,115.3804,115.4303,2550.0
2019-07-12 12:35:00,162.23,162.42,162.23,162.35,3998.0,115.4445,115.5797,115.4445,115.5299,3998.0
2019-07-12 12:40:00,162.36,162.37,162.15,162.22,2895.0,115.537,115.5441,115.3876,115.4374,2895.0
2019-07-12 12:45:00,162.25,162.39,162.23,162.39,2079.0,115.4587,115.5583,115.4445,115.5583,2079.0
2019-07-12 12:50:00,162.42,162.5,162.34,162.45,4980.0,115.5797,115.6366,115.5228,115.601,4980.0
2019-07-12 12:55:00,162.4,162.64,162.4,162.6,1900.0,115.5655,115.7362,115.5655,115.7078,1900.0
2019-07-12 13:00:00,162.63,162.68,162.52,162.63,2000.0,115.7291,115.7647,115.6508,115.7291,2000.0
2019-07-12 13:05:00,162.6,162.61,162.43,162.54,3315.0,115.7078,115.7149,115.5868,115.6651,3315.0
2019-07-12 13:10:00,162.55,162.57,162.45,162.53,2410.0,115.6722,115.6864,115.601,115.658,2410.0
2019-07-12 13:15:00,162.55,162.55,162.36,162.36,1915.0,115.6722,115.6722,115.537,115.537,1915.0
2019-07-12 13:20:00,162.4,162.43,162.35,162.41,2209.0,115.5655,115.5868,115.5299,115.5726,2209.0
2019-07-12 13:25:00,162.42,162.43,162.36,162.41,3046.0,115.5797,115.5868,115.537,115.5726,3046.0
2019-07-12 13:30:00,162.44,162.67,162.43,162.63,3441.0,115.5939,115.7576,115.5868,115.7291,3441.0
2019-07-12 13:35:00,162.62,162.75,162.62,162.75,1501.0,115.722,115.8145,115.722,115.8145,1501.0
2019-07-12 13:40:00,162.69,162.69,162.49,162.52,3155.0,115.7718,115.7718,115.6295,115.6508,3155.0
2019-07-12 13:45:00,162.53,162.53,162.31,162.37,4916.0,115.658,115.658,115.5014,115.5441,4916.0
2019-07-12 13:50:00,162.36,162.53,162.36,162.53,1700.0,115.537,115.658,115.537,115.658,1700.0
2019-07-12 13:55:00,162.49,162.53,162.46,162.46,1300.0,115.6295,115.658,115.6082,115.6082,1300.0
2019-07-12 14:00:00,162.49,162.51,162.42,162.5,1076.0,115.6295,115.6437,115.5797,115.6366,1076.0
2019-07-12 14:05:00,162.42,162.58,162.41,162.58,2170.0,115.5797,115.6935,115.5726,115.6935,2170.0
2019-07-12 14:10:00,162.56,162.63,162.54,162.56,3482.0,115.6793,115.7291,115.6651,115.6793,3482.0
2019-07-12 14:15:00,162.59,162.59,162.22,162.4,15952.0,115.7007,115.7007,115.4374,115.5655,15952.0
2019-07-12 14:20:00,162.4,162.44,162.37,162.44,4200.0,115.5655,115.5939,115.5441,115.5939,4200.0
2019-07-12 14:25:00,162.44,162.45,162.32,162.34,1463.0,115.5939,115.601,115.5085,115.5228,1463.0
2019-07-12 14:30:00,162.41,162.47,162.39,162.39,2470.0,115.5726,115.6153,115.5583,115.5583,2470.0
2019-07-12 14:35:00,162.39,162.56,162.39,162.43,28302.0,115.5583,115.6793,115.5583,115.5868,28302.0
2019-07-12 14:40:00,162.43,162.5,162.29,162.3,11780.0,115.5868,115.6366,115.4872,115.4943,11780.0
2019-07-12 14:45:00,162.31,162.54,162.29,162.54,12949.0,115.5014,115.6651,115.4872,115.6651,12949.0
2019-07-12 14:50:00,162.56,162.56,162.35,162.4,12680.0,115.6793,115.6793,115.5299,115.5655,12680.0
2019-07-12 14:55:00,162.42,162.52,162.4,162.52,10446.0,115.5797,115.6508,115.5655,115.6508,10446.0
2019-07-12 15:00:00,162.54,162.58,162.4,162.46,16769.0,115.6651,115.6935,115.5655,115.6082,16769.0
2019-07-12 15:05:00,162.41,162.52,162.41,162.41,12010.0,115.5726,115.6508,115.5726,115.5726,12010.0
2019-07-12 15:10:00,162.41,162.46,162.26,162.31,4175.0,115.5726,115.6082,115.4658,115.5014,4175.0
2019-07-12 15:15:00,162.26,162.4,162.25,162.38,4911.0,115.4658,115.5655,115.4587,115.5512,4911.0
2019-07-12 15:20:00,162.39,162.47,162.36,162.44,5689.0,115.5583,115.6153,115.537,115.5939,5689.0
2019-07-12 15:25:00,162.43,162.46,162.22,162.38,5526.0,115.5868,115.6082,115.4374,115.5512,5526.0
2019-07-12 15:30:00,162.41,162.5,162.36,162.46,10561.0,115.5726,115.6366,115.537,115.6082,10561.0
2019-07-12 15:35:00,162.49,162.61,162.3,162.3,20827.0,115.6295,115.7149,115.4943,115.4943,20827.0
2019-07-12 15:40:00,162.31,162.37,162.07,162.17,22496.0,115.5014,115.5441,115.3306,115.4018,22496.0
2019-07-12 15:45:00,162.17,162.33,162.14,162.33,6669.0,115.4018,115.5156,115.3804,115.5156,6669.0
2019-07-12 15:50:00,162.33,162.44,162.27,162.32,9470.0,115.5156,115.5939,115.4729,115.5085,9470.0
2019-07-12 15:55:00,162.34,162.47,162.24,162.24,24290.0,115.5228,115.6153,115.4516,115.4516,24290.0
2019-07-15 09:30:00,162.55,162.55,162.28,162.48,18033.0,115.6722,115.6722,115.4801,115.6224,18033.0
2019-07-15 09:35:00,162.45,162.86,162.44,162.61,10855.0,115.601,115.8928,115.5939,115.7149,10855.0
2019-07-15 09:40:00,162.76,162.76,162.07,162.17,5906.0,115.8216,115.8216,115.3306,115.4018,5906.0
2019-07-15 09:45:00,162.19,162.33,162.08,162.33,4182.0,115.416,115.5156,115.3377,115.5156,4182.0
2019-07-15 09:50:00,162.36,162.72,162.28,162.72,22846.0,115.537,115.7932,115.4801,115.7932,22846.0
2019-07-15 09:55:00,162.72,162.84,162.55,162.8,8774.0,115.7932,115.8786,115.6722,115.8501,8774.0
2019-07-15 10:00:00,162.75,163.27,162.74,162.99,9730.0,115.8145,116.1846,115.8074,115.9853,9730.0
2019-07-15 10:05:00,163.02,163.52,162.93,163.4,3799.0,116.0067,116.3625,115.9426,116.2771,3799.0
2019-07-15 10:10:00,163.35,163.47,163.29,163.43,3774.0,116.2415,116.3269,116.1988,116.2984,3774.0
2019-07-15 10:15:00,163.35,163.82,163.35,163.7,7973.0,116.2415,116.5759,116.2415,116.4905,7973.0
2019-07-15 10:20:00,163.68,163.88,163.55,163.88,7724.0,116.4763,116.6186,116.3838,116.6186,7724.0
2019-07-15 10:25:00,163.78,163.78,163.49,163.62,3162.0,116.5475,116.5475,116.3411,116.4336,3162.0
2019-07-15 10:30:00,163.6,163.9,163.59,163.9,5642.0,116.4194,116.6329,116.4123,116.6329,5642.0
2019-07-15 10:35:00,163.83,163.91,163.63,163.65,9231.0,116.5831,116.64,116.4407,116.455,9231.0
2019-07-15 10:40:00,163.69,163.69,163.45,163.45,4595.0,116.4834,116.4834,116.3126,116.3126,4595.0
2019-07-15 10:45:00,163.48,163.64,163.37,163.54,4702.0,116.334,116.4479,116.2557,116.3767,4702.0
2019-07-15 10:50:00,163.53,163.79,163.53,163.74,3037.0,116.3696,116.5546,116.3696,116.519,3037.0
2019-07-15 10:55:00,163.6,163.79,163.57,163.77,2747.0,116.4194,116.5546,116.398,116.5404,2747.0
2019-07-15 11:00:00,163.79,163.85,163.75,163.78,8184.0,116.5546,116.5973,116.5261,116.5475,8184.0
2019-07-15 11:05:00,163.79,163.88,163.69,163.83,11228.0,116.5546,116.6186,116.4834,116.5831,11228.0
2019-07-15 11:10:00,163.86,163.88,163.55,163.55,4959.0,116.6044,116.6186,116.3838,116.3838,4959.0
2019-07-15 11:15:00,163.53,163.55,163.45,163.46,2144.0,116.3696,116.3838,116.3126,116.3198,2144.0
2019-07-15 11:20:00,163.45,163.6,163.35,163.58,14263.0,116.3126,116.4194,116.2415,116.4052,14263.0
2019-07-15 11:25:00,163.58,163.61,163.31,163.36,4975.0,116.4052,116.4265,116.213,116.2486,4975.0
2019-07-15 11:30:00,163.35,163.35,162.9,163.16,6708.0,116.2415,116.2415,115.9213,116.1063,6708.0
2019-07-15 11:35:00,163.25,163.26,163.06,163.09,2758.0,116.1703,116.1774,116.0351,116.0565,2758.0
2019-07-15 11:40:00,163.05,163.09,162.94,163.0,4577.0,116.028,116.0565,115.9497,115.9924,4577.0
2019-07-15 11:45:00,163.06,163.14,162.95,162.95,3619.0,116.0351,116.092,115.9568,115.9568,3619.0
2019-07-15 11:50:00,162.99,163.11,162.98,163.06,10880.0,115.9853,116.0707,115.9782,116.0351,10880.0
2019-07-15 11:55:00,163.01,163.02,162.77,162.77,3928.0,115.9995,116.0067,115.8288,115.8288,3928.0
2019-07-15 12:00:00,162.78,162.9,162.78,162.9,2930.0,115.8359,115.9213,115.8359,115.9213,2930.0
2019-07-15 12:05:00,162.91,162.92,162.76,162.78,1643.0,115.9284,115.9355,115.8216,115.8359,1643.0
2019-07-15 12:10:00,162.76,162.92,162.76,162.92,1474.0,115.8216,115.9355,115.8216,115.9355,1474.0
2019-07-15 12:15:00,162.94,163.01,162.9,162.93,2551.0,115.9497,115.9995,115.9213,115.9426,2551.0
2019-07-15 12:20:00,162.89,162.9,162.79,162.79,3400.0,115.9141,115.9213,115.843,115.843,3400.0
2019-07-15 12:25:00,162.85,162.9,162.81,162.86,4543.0,115.8857,115.9213,115.8572,115.8928,4543.0
2019-07-15 12:30:00,162.85,162.9,162.8,162.89,8305.0,115.8857,115.9213,115.8501,115.9141,8305.0
2019-07-15 12:35:00,162.9,163.19,162.81,163.06,14494.0,115.9213,116.1276,115.8572,116.0351,14494.0
2019-07-15 12:40:00,162.99,163.0,162.9,163.0,2973.0,115.9853,115.9924,115.9213,115.9924,2973.0
2019-07-15 12:45:00,163.03,163.04,162.98,163.01,1000.0,116.0138,116.0209,115.9782,115.9995,1000.0
2019-07-15 12:50:00,162.99,163.03,162.98,163.03,1250.0,115.9853,116.0138,115.9782,116.0138,1250.0
2019-07-15 12:55:00,163.06,163.06,162.93,162.99,5381.0,116.0351,116.0351,115.9426,115.9853,5381.0
2019-07-15 13:00:00,163.0,163.26,163.0,163.19,2183.0,115.9924,116.1774,115.9924,116.1276,2183.0
2019-07-15 13:05:00,163.2,163.25,163.06,163.06,3323.0,116.1347,116.1703,116.0351,116.0351,3323.0
2019-07-15 13:10:00,163.06,163.14,163.06,163.08,4293.0,116.0351,116.092,116.0351,116.0494,4293.0
2019-07-15 13:15:00,163.1,163.23,163.1,163.23,4463.0,116.0636,116.1561,116.0636,116.1561,4463.0
2019-07-15 13:20:00,163.22,163.37,163.2,163.37,6331.0,116.149,116.2557,116.1347,116.2557,6331.0
2019-07-15 13:25:00,163.37,163.51,163.27,163.35,3478.0,116.2557,116.3553,116.1846,116.2415,3478.0
2019-07-15 13:30:00,163.4,163.54,163.37,163.45,9827.0,116.2771,116.3767,116.2557,116.3126,9827.0
2019-07-15 13:35:00,163.49,163.5,163.38,163.46,3181.0,116.3411,116.3482,116.2628,116.3198,3181.0
2019-07-15 13:40:00,163.46,163.46,163.23,163.28,4922.0,116.3198,116.3198,116.1561,116.1917,4922.0
2019-07-15 13:45:00,163.28,163.52,163.28,163.41,7125.0,116.1917,116.3625,116.1917,116.2842,7125.0
2019-07-15 13:50:00,163.37,163.52,163.33,163.49,5957.0,116.2557,116.3625,116.2273,116.3411,5957.0
2019-07-15 13:55:00,163.49,163.56,163.41,163.5,38705.0,116.3411,116.3909,116.2842,116.3482,38705.0
2019-07-15 14:00:00,163.51,163.56,163.48,163.48,5924.0,116.3553,116.3909,116.334,116.334,5924.0
2019-07-15 14:05:00,163.49,163.64,163.47,163.54,7795.0,116.3411,116.4479,116.3269,116.3767,7795.0
2019-07-15 14:10:00,163.51,163.51,163.36,163.39,2969.0,116.3553,116.3553,116.2486,116.27,2969.0
2019-07-15 14:15:00,163.37,163.37,163.25,163.3,8359.0,116.2557,116.2557,116.1703,116.2059,8359.0
2019-07-15 14:20:00,163.3,163.38,163.19,163.21,8914.0,116.2059,116.2628,116.1276,116.1419,8914.0
2019-07-15 14:25:00,163.21,163.22,163.07,163.11,3890.0,116.1419,116.149,116.0422,116.0707,3890.0
2019-07-15 14:30:00,163.08,163.21,163.08,163.19,4600.0,116.0494,116.1419,116.0494,116.1276,4600.0
2019-07-15 14:35:00,163.17,163.19,163.01,163.06,17054.0,116.1134,116.1276,115.9995,116.0351,17054.0
2019-07-15 14:40:00,163.06,163.23,162.88,163.23,8922.0,116.0351,116.1561,115.907,116.1561,8922.0
2019-07-15 14:45:00,163.16,163.17,163.07,163.17,2456.0,116.1063,116.1134,116.0422,116.1134,2456.0
2019-07-15 14:50:00,163.14,163.14,163.04,163.08,2205.0,116.092,116.092,116.0209,116.0494,2205.0
2019-07-15 14:55:00,163.11,163.17,163.04,163.11,4000.0,116.0707,116.1134,116.0209,116.0707,4000.0
2019-07-15 15:00:00,163.17,163.17,163.03,163.04,1900.0,116.1134,116.1134,116.0138,116.0209,1900.0
2019-07-15 15:05:00,163.05,163.05,163.01,163.05,2177.0,116.028,116.028,115.9995,116.028,2177.0
2019-07-15 15:10:00,163.05,163.15,163.02,163.02,3899.0,116.028,116.0992,116.0067,116.0067,3899.0
2019-07-15 15:15:00,163.03,163.06,162.98,163.06,4177.0,116.0138,116.0351,115.9782,116.0351,4177.0
2019-07-15 15:20:00,163.06,163.11,163.0,163.11,5819.0,116.0351,116.0707,115.9924,116.0707,5819.0
2019-07-15 15:25:00,163.09,163.28,163.05,163.08,2867.0,116.0565,116.1917,116.028,116.0494,2867.0
2019-07-15 15:30:00,163.03,163.1,162.94,162.96,14832.0,116.0138,116.0636,115.9497,115.964,14832.0
2019-07-15 15:35:00,162.99,162.99,162.7,162.72,14699.0,115.9853,115.9853,115.7789,115.7932,14699.0
2019-07-15 15:40:00,162.72,162.89,162.68,162.7,9649.0,115.7932,115.9141,115.7647,115.7789,9649.0
2019-07-15 15:45:00,162.69,162.71,162.55,162.59,17262.0,115.7718,115.7861,115.6722,115.7007,17262.0
2019-07-15 15:50:00,162.6,162.71,162.53,162.6,18542.0,115.7078,115.7861,115.658,115.7078,18542.0
2019-07-15 15:55:00,162.63,162.67,162.43,162.59,52806.0,115.7291,115.7576,115.5868,115.7007,52806.0
2019-07-16 09:30:00,162.42,162.62,161.7,162.36,19320.0,115.5797,115.722,115.0673,115.537,19320.0
2019-07-16 09:35:00,162.49,162.58,162.21,162.38,2305.0,115.6295,115.6935,115.4303,115.5512,2305.0
2019-07-16 09:40:00,162.47,162.65,162.39,162.62,4423.0,115.6153,115.7434,115.5583,115.722,4423.0
2019-07-16 09:45:00,162.72,162.82,162.37,162.6,5465.0,115.7932,115.8643,115.5441,115.7078,5465.0
2019-07-16 09:50:00,162.53,162.76,162.53,162.71,3505.0,115.658,115.8216,115.658,115.7861,3505.0
2019-07-16 09:55:00,162.63,162.77,162.5,162.64,15054.0,115.7291,115.8288,115.6366,115.7362,15054.0
2019-07-16 10:00:00,162.65,162.74,162.39,162.7,8332.0,115.7434,115.8074,115.5583,115.7789,8332.0
2019-07-16 10:05:00,162.67,162.76,162.49,162.73,6291.0,115.7576,115.8216,115.6295,115.8003,6291.0
2019-07-16 10:10:00,162.75,162.97,162.72,162.97,3087.0,115.8145,115.9711,115.7932,115.9711,3087.0
2019-07-16 10:15:00,162.98,163.18,162.98,163.05,4050.0,115.9782,116.1205,115.9782,116.028,4050.0
2019-07-16 10:20:00,162.99,163.03,162.83,162.9,2500.0,115.9853,116.0138,115.8714,115.9213,2500.0
2019-07-16 10:25:00,162.9,162.92,162.78,162.9,5971.0,115.9213,115.9355,115.8359,115.9213,5971.0
2019-07-16 10:30:00,162.9,163.06,162.86,162.88,8449.0,115.9213,116.0351,115.8928,115.907,8449.0
2019-07-16 10:35:00,162.98,163.04,162.93,163.02,1890.0,115.9782,116.0209,115.9426,116.0067,1890.0
2019-07-16 10:40:00,163.0,163.09,163.0,163.09,1803.0,115.9924,116.0565,115.9924,116.0565,1803.0
2019-07-16 10:45:00,163.1,163.11,162.62,162.7,7127.0,116.0636,116.0707,115.722,115.7789,7127.0
2019-07-16 10:50:00,162.71,162.71,162.31,162.31,6147.0,115.7861,115.7861,115.5014,115.5014,6147.0
2019-07-16 10:55:00,162.25,162.53,162.25,162.53,6960.0,115.4587,115.658,115.4587,115.658,6960.0
2019-07-16 11:00:00,162.6,162.75,162.37,162.37,3201.0,115.7078,115.8145,115.5441,115.5441,3201.0
2019-07-16 11:05:00,162.36,162.5,162.29,162.33,3891.0,115.537,115.6366,115.4872,115.5156,3891.0
2019-07-16 11:10:00,162.29,162.49,162.26,162.43,7413.0,115.4872,115.6295,115.4658,115.5868,7413.0
2019-07-16 11:15:00,162.43,162.58,162.39,162.53,6023.0,115.5868,115.6935,115.5583,115.658,6023.0
2019-07-16 11:20:00,162.52,162.53,162.32,162.32,54538.0,115.6508,115.658,115.5085,115.5085,54538.0
2019-07-16 11:25:00,162.34,162.41,162.18,162.18,10777.0,115.5228,115.5726,115.4089,115.4089,10777.0
2019-07-16 11:30:00,162.18,162.3,162.1,162.25,3510.0,115.4089,115.4943,115.352,115.4587,3510.0
2019-07-16 11:35:00,162.24,162.4,162.07,162.32,6235.0,115.4516,115.5655,115.3306,115.5085,6235.0
2019-07-16 11:40:00,162.26,162.31,162.2,162.29,5792.0,115.4658,115.5014,115.4231,115.4872,5792.0
2019-07-16 11:45:00,162.26,162.35,162.16,162.31,12678.0,115.4658,115.5299,115.3947,115.5014,12678.0
2019-07-16 11:50:00,162.21,162.38,162.21,162.35,4468.0,115.4303,115.5512,115.4303,115.5299,4468.0
2019-07-16 11:55:00,162.29,162.31,161.96,162.04,7754.0,115.4872,115.5014,115.2523,115.3093,7754.0
2019-07-16 12:00:00,162.04,162.13,161.95,162.11,9422.0,115.3093,115.3733,115.2452,115.3591,9422.0
2019-07-16 12:05:00,162.14,162.39,162.13,162.34,6764.0,115.3804,115.5583,115.3733,115.5228,6764.0
2019-07-16 12:10:00,162.38,162.53,162.36,162.39,5655.0,115.5512,115.658,115.537,115.5583,5655.0
2019-07-16 12:15:00,162.4,162.4,162.22,162.24,15295.0,115.5655,115.5655,115.4374,115.4516,15295.0
2019-07-16 12:20:00,162.3,162.37,162.09,162.12,6612.0,115.4943,115.5441,115.3449,115.3662,6612.0
2019-07-16 12:25:00,162.17,162.38,162.17,162.24,6151.0,115.4018,115.5512,115.4018,115.4516,6151.0
2019-07-16 12:30:00,162.26,162.27,162.08,162.15,5210.0,115.4658,115.4729,115.3377,115.3876,5210.0
2019-07-16 12:35:00,162.12,162.34,162.12,162.24,14502.0,115.3662,115.5228,115.3662,115.4516,14502.0
2019-07-16 12:40:00,162.22,162.33,162.14,162.31,3651.0,115.4374,115.5156,115.3804,115.5014,3651.0
2019-07-16 12:45:00,162.35,162.35,162.23,162.23,3411.0,115.5299,115.5299,115.4445,115.4445,3411.0
2019-07-16 12:50:00,162.24,162.3,162.16,162.19,3396.0,115.4516,115.4943,115.3947,115.416,3396.0
2019-07-16 12:55:00,162.19,162.34,162.17,162.34,2713.0,115.416,115.5228,115.4018,115.5228,2713.0
2019-07-16 13:00:00,162.38,162.69,162.38,162.68,2154.0,115.5512,115.7718,115.5512,115.7647,2154.0
2019-07-16 13:05:00,162.7,162.72,162.6,162.67,3017.0,115.7789,115.7932,115.7078,115.7576,3017.0
2019-07-16 13:10:00,162.67,162.78,162.66,162.73,4257.0,115.7576,115.8359,115.7505,115.8003,4257.0
2019-07-16 13:15:00,162.76,162.86,162.67,162.85,2517.0,115.8216,115.8928,115.7576,115.8857,2517.0
2019-07-16 13:20:00,162.87,162.87,162.77,162.81,2449.0,115.8999,115.8999,115.8288,115.8572,2449.0
2019-07-16 13:25:00,162.86,162.87,162.79,162.8,7263.0,115.8928,115.8999,115.843,115.8501,7263.0
2019-07-16 13:30:00,162.88,162.88,162.71,162.78,3931.0,115.907,115.907,115.7861,115.8359,3931.0
2019-07-16 13:35:00,162.81,162.81,162.54,162.58,12584.0,115.8572,115.8572,115.6651,115.6935,12584.0
2019-07-16 13:40:00,162.6,162.62,162.38,162.41,2874.0,115.7078,115.722,115.5512,115.5726,2874.0
2019-07-16 13:45:00,162.38,162.41,162.27,162.28,12239.0,115.5512,115.5726,115.4729,115.4801,12239.0
2019-07-16 13:50:00,162.2,162.25,162.07,162.09,9300.0,115.4231,115.4587,115.3306,115.3449,9300.0
2019-07-16 13:55:00,162.09,162.21,162.09,162.15,4112.0,115.3449,115.4303,115.3449,115.3876,4112.0
2019-07-16 14:00:00,162.21,162.59,162.21,162.59,7726.0,115.4303,115.7007,115.4303,115.7007,7726.0
2019-07-16 14:05:00,162.65,162.65,162.36,162.47,10364.0,115.7434,115.7434,115.537,115.6153,10364.0
2019-07-16 14:10:00,162.46,162.47,162.26,162.37,3750.0,115.6082,115.6153,115.4658,115.5441,3750.0
2019-07-16 14:15:00,162.33,162.34,162.26,162.28,5257.0,115.5156,115.5228,115.4658,115.4801,5257.0
2019-07-16 14:20:00,162.24,162.34,162.1,162.32,4281.0,115.4516,115.5228,115.352,115.5085,4281.0
2019-07-16 14:25:00,162.25,162.34,162.25,162.34,2806.0,115.4587,115.5228,115.4587,115.5228,2806.0
2019-07-16 14:30:00,162.33,162.36,162.11,162.12,9121.0,115.5156,115.537,115.3591,115.3662,9121.0
2019-07-16 14:35:00,162.1,162.18,162.07,162.12,4711.0,115.352,115.4089,115.3306,115.3662,4711.0
2019-07-16 14:40:00,162.14,162.32,162.14,162.31,3826.0,115.3804,115.5085,115.3804,115.5014,3826.0
2019-07-16 14:45:00,162.31,162.33,162.21,162.33,2771.0,115.5014,115.5156,115.4303,115.5156,2771.0
2019-07-16 14:50:00,162.3,162.31,162.16,162.16,1900.0,115.4943,115.5014,115.3947,115.3947,1900.0
2019-07-16 14:55:00,162.16,162.24,162.12,162.19,5435.0,115.3947,115.4516,115.3662,115.416,5435.0
2019-07-16 15:00:00,162.14,162.2,162.13,162.14,3990.0,115.3804,115.4231,115.3733,115.3804,3990.0
2019-07-16 15:05:00,162.13,162.22,162.04,162.13,6656.0,115.3733,115.4374,115.3093,115.3733,6656.0
2019-07-16 15:10:00,162.1,162.13,162.02,162.08,5426.0,115.352,115.3733,115.295,115.3377,5426.0
2019-07-16 15:15:00,162.06,162.26,162.06,162.25,19329.0,115.3235,115.4658,115.3235,115.4587,19329.0
2019-07-16 15:20:00,162.22,162.23,162.13,162.22,5966.0,115.4374,115.4445,115.3733,115.4374,5966.0
2019-07-16 15:25:00,162.18,162.26,162.12,162.14,9678.0,115.4089,115.4658,115.3662,115.3804,9678.0
2019-07-16 15:30:00,162.13,162.27,162.13,162.15,15056.0,115.3733,115.4729,115.3733,115.3876,15056.0
2019-07-16 15:35:00,162.15,162.23,162.14,162.2,17693.0,115.3876,115.4445,115.3804,115.4231,17693.0
2019-07-16 15:40:00,162.16,162.25,162.13,162.15,12540.0,115.3947,115.4587,115.3733,115.3876,12540.0
2019-07-16 15:45:00,162.15,162.23,162.11,162.21,27589.0,115.3876,115.4445,115.3591,115.4303,27589.0
2019-07-16 15:50:00,162.19,162.26,162.13,162.21,30277.0,115.416,115.4658,115.3733,115.4303,30277.0
2019-07-16 15:55:00,162.23,162.25,161.97,162.01,95658.0,115.4445,115.4587,115.2595,115.2879,95658.0
2019-07-17 09:30:00,162.68,163.1,162.58,162.67,12892.0,115.7647,116.0636,115.6935,115.7576,12892.0
2019-07-17 09:35:00,162.97,162.97,162.66,162.66,1919.0,115.9711,115.9711,115.7505,115.7505,1919.0
2019-07-17 09:40:00,162.76,162.82,162.38,162.44,1900.0,115.8216,115.8643,115.5512,115.5939,1900.0
2019-07-17 09:45:00,162.46,162.46,162.03,162.05,4630.0,115.6082,115.6082,115.3022,115.3164,4630.0
2019-07-17 09:50:00,162.04,162.39,162.04,162.17,6196.0,115.3093,115.5583,115.3093,115.4018,6196.0
2019-07-17 09:55:00,162.27,162.45,162.17,162.17,6357.0,115.4729,115.601,115.4018,115.4018,6357.0
2019-07-17 10:00:00,162.1,162.15,161.96,162.01,4545.0,115.352,115.3876,115.2523,115.2879,4545.0
2019-07-17 10:05:00,162.01,162.45,162.01,162.29,3873.0,115.2879,115.601,115.2879,115.4872,3873.0
2019-07-17 10:10:00,162.16,162.4,162.16,162.36,11510.0,115.3947,115.5655,115.3947,115.537,11510.0
2019-07-17 10:15:00,162.29,162.43,162.18,162.18,3072.0,115.4872,115.5868,115.4089,115.4089,3072.0
2019-07-17 10:20:00,162.18,162.22,162.1,162.17,3610.0,115.4089,115.4374,115.352,115.4018,3610.0
2019-07-17 10:25:00,162.21,162.22,161.96,161.96,5593.0,115.4303,115.4374,115.2523,115.2523,5593.0
2019-07-17 10:30:00,161.95,162.16,161.9,161.95,9193.0,115.2452,115.3947,115.2097,115.2452,9193.0
2019-07-17 10:35:00,161.86,162.0,161.76,161.81,55509.0,115.1812,115.2808,115.11,115.1456,55509.0
2019-07-17 10:40:00,161.77,161.78,161.55,161.55,4578.0,115.1171,115.1243,114.9606,114.9606,4578.0
2019-07-17 10:45:00,161.55,161.59,161.4,161.46,3025.0,114.9606,114.9891,114.8538,114.8965,3025.0
2019-07-17 10:50:00,161.4,161.41,161.27,161.33,3083.0,114.8538,114.861,114.7613,114.804,3083.0
2019-07-17 10:55:00,161.31,161.32,161.14,161.23,7111.0,114.7898,114.7969,114.6688,114.7329,7111.0
2019-07-17 11:00:00,161.22,161.38,161.19,161.24,6853.0,114.7258,114.8396,114.7044,114.74,6853.0
2019-07-17 11:05:00,161.2,161.22,160.87,160.9,9555.0,114.7115,114.7258,114.4767,114.498,9555.0
2019-07-17 11:10:00,160.97,160.97,160.72,160.91,9961.0,114.5479,114.5479,114.37,114.5052,9961.0
2019-07-17 11:15:00,160.88,161.02,160.83,160.85,2113.0,114.4838,114.5834,114.4482,114.4625,2113.0
2019-07-17 11:20:00,160.82,160.84,160.68,160.71,11408.0,114.4411,114.4553,114.3415,114.3628,11408.0
2019-07-17 11:25:00,160.71,160.97,160.71,160.83,4965.0,114.3628,114.5479,114.3628,114.4482,4965.0
2019-07-17 11:30:00,160.8,160.81,160.72,160.78,3425.0,114.4269,114.434,114.37,114.4126,3425.0
2019-07-17 11:35:00,160.74,160.77,160.58,160.65,6079.0,114.3842,114.4055,114.2703,114.3201,6079.0
2019-07-17 11:40:00,160.62,160.68,160.55,160.55,30420.0,114.2988,114.3415,114.249,114.249,30420.0
2019-07-17 11:45:00,160.54,160.57,160.28,160.39,6722.0,114.2419,114.2632,114.0568,114.1351,6722.0
2019-07-17 11:50:00,160.43,160.46,160.3,160.41,21134.0,114.1636,114.1849,114.0711,114.1494,21134.0
2019-07-17 11:55:00,160.35,160.38,160.15,160.15,11315.0,114.1067,114.128,113.9643,113.9643,11315.0
2019-07-17 12:00:00,160.2,160.21,160.05,160.12,5209.0,113.9999,114.007,113.8932,113.943,5209.0
2019-07-17 12:05:00,160.11,160.12,159.93,159.93,9169.0,113.9359,113.943,113.8078,113.8078,9169.0
2019-07-17 12:10:00,159.97,160.27,159.9,160.25,8964.0,113.8362,114.0497,113.7864,114.0355,8964.0
2019-07-17 12:15:00,160.24,160.27,160.15,160.19,4121.0,114.0284,114.0497,113.9643,113.9928,4121.0
2019-07-17 12:20:00,160.18,160.26,160.18,160.24,5133.0,113.9857,114.0426,113.9857,114.0284,5133.0
2019-07-17 12:25:00,160.28,160.28,160.13,160.14,4013.0,114.0568,114.0568,113.9501,113.9572,4013.0
2019-07-17 12:30:00,160.14,160.18,159.98,160.15,12893.0,113.9572,113.9857,113.8434,113.9643,12893.0
2019-07-17 12:35:00,160.12,160.13,160.07,160.09,3731.0,113.943,113.9501,113.9074,113.9216,3731.0
2019-07-17 12:40:00,160.11,160.15,160.06,160.06,6359.0,113.9359,113.9643,113.9003,113.9003,6359.0
2019-07-17 12:45:00,160.04,160.04,159.95,159.96,2850.0,113.8861,113.8861,113.822,113.8291,2850.0
2019-07-17 12:50:00,159.95,160.06,159.9,159.96,8311.0,113.822,113.9003,113.7864,113.8291,8311.0
2019-07-17 12:55:00,159.99,159.99,159.92,159.96,4061.0,113.8505,113.8505,113.8007,113.8291,4061.0
2019-07-17 13:00:00,159.93,160.0,159.9,159.93,5245.0,113.8078,113.8576,113.7864,113.8078,5245.0
2019-07-17 13:05:00,159.94,160.01,159.84,160.0,8112.0,113.8149,113.8647,113.7437,113.8576,8112.0
2019-07-17 13:10:00,160.0,160.01,159.94,159.99,3341.0,113.8576,113.8647,113.8149,113.8505,3341.0
2019-07-17 13:15:00,159.95,159.96,159.81,159.82,3145.0,113.822,113.8291,113.7224,113.7295,3145.0
2019-07-17 13:20:00,159.84,159.93,159.78,159.89,4100.0,113.7437,113.8078,113.701,113.7793,4100.0
2019-07-17 13:25:00,159.86,159.88,159.79,159.87,3145.0,113.758,113.7722,113.7082,113.7651,3145.0
2019-07-17 13:30:00,159.84,159.92,159.82,159.92,3608.0,113.7437,113.8007,113.7295,113.8007,3608.0
2019-07-17 13:35:00,159.93,160.01,159.9,160.0,2329.0,113.8078,113.8647,113.7864,113.8576,2329.0
2019-07-17 13:40:00,160.03,160.29,160.03,160.15,7000.0,113.8789,114.064,113.8789,113.9643,7000.0
2019-07-17 13:45:00,160.08,160.17,160.08,160.11,3100.0,113.9145,113.9786,113.9145,113.9359,3100.0
2019-07-17 13:50:00,160.0,160.09,159.98,160.07,3542.0,113.8576,113.9216,113.8434,113.9074,3542.0
2019-07-17 13:55:00,160.05,160.1,159.98,160.09,2567.0,113.8932,113.9288,113.8434,113.9216,2567.0
2019-07-17 14:00:00,160.08,160.11,160.01,160.01,2980.0,113.9145,113.9359,113.8647,113.8647,2980.0
2019-07-17 14:05:00,159.96,160.03,159.87,159.87,3725.0,113.8291,113.8789,113.7651,113.7651,3725.0
2019-07-17 14:10:00,159.91,159.91,159.67,159.74,2425.0,113.7935,113.7935,113.6228,113.6726,2425.0
2019-07-17 14:15:00,159.73,159.81,159.67,159.78,4843.0,113.6655,113.7224,113.6228,113.701,4843.0
2019-07-17 14:20:00,159.75,159.77,159.71,159.77,2875.0,113.6797,113.6939,113.6512,113.6939,2875.0
2019-07-17 14:25:00,159.74,159.74,159.58,159.65,8977.0,113.6726,113.6726,113.5587,113.6085,8977.0
2019-07-17 14:30:00,159.67,159.81,159.67,159.81,3998.0,113.6228,113.7224,113.6228,113.7224,3998.0
2019-07-17 14:35:00,159.86,159.95,159.74,159.76,4367.0,113.758,113.822,113.6726,113.6868,4367.0
2019-07-17 14:40:00,159.77,159.82,159.74,159.75,2200.0,113.6939,113.7295,113.6726,113.6797,2200.0
2019-07-17 14:45:00,159.75,159.85,159.73,159.83,4970.0,113.6797,113.7509,113.6655,113.7366,4970.0
2019-07-17 14:50:00,159.83,159.85,159.76,159.78,4623.0,113.7366,113.7509,113.6868,113.701,4623.0
2019-07-17 14:55:00,159.76,159.83,159.76,159.8,29978.0,113.6868,113.7366,113.6868,113.7153,29978.0
2019-07-17 15:00:00,159.79,159.88,159.78,159.79,4700.0,113.7082,113.7722,113.701,113.7082,4700.0
2019-07-17 15:05:00,159.82,160.01,159.78,160.0,3969.0,113.7295,113.8647,113.701,113.8576,3969.0
2019-07-17 15:10:00,160.0,160.0,159.91,160.0,4077.0,113.8576,113.8576,113.7935,113.8576,4077.0
2019-07-17 15:15:00,160.0,160.02,159.94,159.98,4123.0,113.8576,113.8718,113.8149,113.8434,4123.0
2019-07-17 15:20:00,159.98,160.02,159.95,159.99,4613.0,113.8434,113.8718,113.822,113.8505,4613.0
2019-07-17 15:25:00,160.0,160.08,159.95,160.0,11344.0,113.8576,113.9145,113.822,113.8576,11344.0
2019-07-17 15:30:00,160.0,160.41,159.99,160.38,23938.0,113.8576,114.1494,113.8505,114.128,23938.0
2019-07-17 15:35:00,160.36,160.67,160.32,160.6,28210.0,114.1138,114.3344,114.0853,114.2846,28210.0
2019-07-17 15:40:00,160.6,160.87,160.59,160.85,25585.0,114.2846,114.4767,114.2774,114.4625,25585.0
2019-07-17 15:45:00,160.89,160.92,160.64,160.68,20183.0,114.4909,114.5123,114.313,114.3415,20183.0
2019-07-17 15:50:00,160.69,160.71,160.42,160.49,42224.0,114.3486,114.3628,114.1565,114.2063,42224.0
2019-07-17 15:55:00,160.53,160.53,160.12,160.14,92425.0,114.2347,114.2347,113.943,113.9572,92425.0
2019-07-18 09:30:00,160.36,160.36,159.5,159.71,17897.0,114.1138,114.1138,113.5018,113.6512,17897.0
2019-07-18 09:35:00,159.54,159.79,159.43,159.5,3550.0,113.5303,113.7082,113.452,113.5018,3550.0
2019-07-18 09:40:00,159.68,159.78,159.55,159.64,5996.0,113.6299,113.701,113.5374,113.6014,5996.0
2019-07-18 09:45:00,159.6,159.66,159.34,159.34,6268.0,113.5729,113.6156,113.3879,113.3879,6268.0
2019-07-18 09:50:00,159.34,159.46,159.17,159.43,7115.0,113.3879,113.4733,113.267,113.452,7115.0
2019-07-18 09:55:00,159.36,159.39,159.04,159.13,4931.0,113.4022,113.4235,113.1744,113.2385,4931.0
2019-07-18 10:00:00,159.14,159.4,159.1,159.17,5780.0,113.2456,113.4306,113.2171,113.267,5780.0
2019-07-18 10:05:00,159.09,159.33,159.02,159.26,12213.0,113.21,113.3808,113.1602,113.331,12213.0
2019-07-18 10:10:00,159.25,159.39,159.17,159.27,6886.0,113.3239,113.4235,113.267,113.3381,6886.0
2019-07-18 10:15:00,159.21,159.32,159.16,159.24,3622.0,113.2954,113.3737,113.2598,113.3168,3622.0
2019-07-18 10:20:00,159.26,159.32,159.23,159.24,2800.0,113.331,113.3737,113.3097,113.3168,2800.0
2019-07-18 10:25:00,159.25,159.27,159.03,159.05,3529.0,113.3239,113.3381,113.1673,113.1816,3529.0
2019-07-18 10:30:00,159.13,159.15,158.96,159.02,7461.0,113.2385,113.2527,113.1175,113.1602,7461.0
2019-07-18 10:35:00,159.1,159.3,159.1,159.28,3733.0,113.2171,113.3595,113.2171,113.3452,3733.0
2019-07-18 10:40:00,159.25,159.32,159.03,159.11,5861.0,113.3239,113.3737,113.1673,113.2243,5861.0
2019-07-18 10:45:00,159.13,159.16,158.87,158.98,6951.0,113.2385,113.2598,113.0535,113.1318,6951.0
2019-07-18 10:50:00,159.02,159.18,159.01,159.16,3903.0,113.1602,113.2741,113.1531,113.2598,3903.0
2019-07-18 10:55:00,159.15,159.5,159.13,159.5,12532.0,113.2527,113.5018,113.2385,113.5018,12532.0
2019-07-18 11:00:00,159.58,159.64,159.48,159.49,9304.0,113.5587,113.6014,113.4876,113.4947,9304.0
2019-07-18 11:05:00,159.5,159.5,159.32,159.38,4226.0,113.5018,113.5018,113.3737,113.4164,4226.0
2019-07-18 11:10:00,159.38,159.38,158.98,159.09,4856.0,113.4164,113.4164,113.1318,113.21,4856.0
2019-07-18 11:15:00,159.08,159.2,158.99,159.15,6547.0,113.2029,113.2883,113.1389,113.2527,6547.0
2019-07-18 11:20:00,159.15,159.51,159.09,159.51,13653.0,113.2527,113.5089,113.21,113.5089,13653.0
2019-07-18 11:25:00,159.53,159.53,159.4,159.4,3722.0,113.5231,113.5231,113.4306,113.4306,3722.0
2019-07-18 11:30:00,159.35,159.47,159.0,159.05,16690.0,113.395,113.4804,113.146,113.1816,16690.0
2019-07-18 11:35:00,159.08,159.23,159.07,159.14,4500.0,113.2029,113.3097,113.1958,113.2456,4500.0
2019-07-18 11:40:00,159.19,159.21,159.11,159.13,3966.0,113.2812,113.2954,113.2243,113.2385,3966.0
2019-07-18 11:45:00,159.14,159.21,159.0,159.04,23640.0,113.2456,113.2954,113.146,113.1744,23640.0
2019-07-18 11:50:00,159.08,159.28,159.06,159.26,5145.0,113.2029,113.3452,113.1887,113.331,5145.0
2019-07-18 11:55:00,159.23,159.5,159.19,159.49,28677.0,113.3097,113.5018,113.2812,113.4947,28677.0
2019-07-18 12:00:00,159.46,159.52,159.39,159.45,4857.0,113.4733,113.516,113.4235,113.4662,4857.0
2019-07-18 12:05:00,159.53,159.53,159.42,159.51,6098.0,113.5231,113.5231,113.4449,113.5089,6098.0
2019-07-18 12:10:00,159.45,159.78,159.41,159.77,25251.0,113.4662,113.701,113.4377,113.6939,25251.0
2019-07-18 12:15:00,159.71,159.71,159.58,159.58,5902.0,113.6512,113.6512,113.5587,113.5587,5902.0
2019-07-18 12:20:00,159.61,159.87,159.61,159.87,3987.0,113.5801,113.7651,113.5801,113.7651,3987.0
2019-07-18 12:25:00,159.87,159.87,159.72,159.79,24066.0,113.7651,113.7651,113.6583,113.7082,24066.0
2019-07-18 12:30:00,159.86,160.0,159.74,159.81,26242.0,113.758,113.8576,113.6726,113.7224,26242.0
2019-07-18 12:35:00,159.81,159.93,159.68,159.72,16652.0,113.7224,113.8078,113.6299,113.6583,16652.0
2019-07-18 12:40:00,159.69,159.71,159.48,159.55,31997.0,113.637,113.6512,113.4876,113.5374,31997.0
2019-07-18 12:45:00,159.56,159.69,159.5,159.64,31993.0,113.5445,113.637,113.5018,113.6014,31993.0
2019-07-18 12:50:00,159.66,160.04,159.54,159.95,67048.0,113.6156,113.8861,113.5303,113.822,67048.0
2019-07-18 12:55:00,159.95,160.01,159.64,159.64,10803.0,113.822,113.8647,113.6014,113.6014,10803.0
2019-07-18 13:00:00,159.67,159.74,159.56,159.7,22521.0,113.6228,113.6726,113.5445,113.6441,22521.0
2019-07-18 13:05:00,159.72,159.82,159.54,159.58,18187.0,113.6583,113.7295,113.5303,113.5587,18187.0
2019-07-18 13:10:00,159.57,160.04,159.57,159.69,27490.0,113.5516,113.8861,113.5516,113.637,27490.0
2019-07-18 13:15:00,159.65,159.81,159.58,159.58,17050.0,113.6085,113.7224,113.5587,113.5587,17050.0
2019-07-18 13:20:00,159.61,159.64,159.31,159.46,28491.0,113.5801,113.6014,113.3666,113.4733,28491.0
2019-07-18 13:25:00,159.46,159.59,159.42,159.52,8008.0,113.4733,113.5658,113.4449,113.516,8008.0
2019-07-18 13:30:00,159.53,159.57,159.35,159.35,10235.0,113.5231,113.5516,113.395,113.395,10235.0
2019-07-18 13:35:00,159.34,159.48,159.34,159.48,5120.0,113.3879,113.4876,113.3879,113.4876,5120.0
2019-07-18 13:40:00,159.43,159.49,159.34,159.4,7193.0,113.452,113.4947,113.3879,113.4306,7193.0
2019-07-18 13:45:00,159.36,159.4,159.08,159.09,23067.0,113.4022,113.4306,113.2029,113.21,23067.0
2019-07-18 13:50:00,159.07,159.33,159.01,159.3,20438.0,113.1958,113.3808,113.1531,113.3595,20438.0
2019-07-18 13:55:00,159.31,159.41,159.18,159.27,26883.0,113.3666,113.4377,113.2741,113.3381,26883.0
2019-07-18 14:00:00,159.28,159.44,159.15,159.44,19452.0,113.3452,113.4591,113.2527,113.4591,19452.0
2019-07-18 14:05:00,159.44,159.6,159.41,159.54,40646.0,113.4591,113.5729,113.4377,113.5303,40646.0
2019-07-18 14:10:00,159.56,159.56,159.33,159.33,13336.0,113.5445,113.5445,113.3808,113.3808,13336.0
2019-07-18 14:15:00,159.34,159.64,159.22,159.53,44261.0,113.3879,113.6014,113.3025,113.5231,44261.0
2019-07-18 14:20:00,159.53,159.79,159.53,159.69,39455.0,113.5231,113.7082,113.5231,113.637,39455.0
2019-07-18 14:25:00,159.71,159.89,159.71,159.73,23983.0,113.6512,113.7793,113.6512,113.6655,23983.0
2019-07-18 14:30:00,159.69,159.85,159.64,159.83,25686.0,113.637,113.7509,113.6014,113.7366,25686.0
2019-07-18 14:35:00,159.8,159.99,159.79,159.99,38526.0,113.7153,113.8505,113.7082,113.8505,38526.0
2019-07-18 14:40:00,160.07,160.13,159.98,160.01,26502.0,113.9074,113.9501,113.8434,113.8647,26502.0
2019-07-18 14:45:00,160.01,160.08,159.95,159.95,14328.0,113.8647,113.9145,113.822,113.822,14328.0
2019-07-18 14:50:00,159.95,159.95,159.75,159.81,15546.0,113.822,113.822,113.6797,113.7224,15546.0
2019-07-18 14:55:00,159.82,160.1,159.76,159.99,47264.0,113.7295,113.9288,113.6868,113.8505,47264.0
2019-07-18 15:00:00,160.01,160.1,159.78,159.98,33995.0,113.8647,113.9288,113.701,113.8434,33995.0
2019-07-18 15:05:00,159.95,160.03,159.91,159.99,37700.0,113.822,113.8789,113.7935,113.8505,37700.0
2019-07-18 15:10:00,159.97,159.98,159.64,159.98,7714.0,113.8362,113.8434,113.6014,113.8434,7714.0
2019-07-18 15:15:00,160.0,160.0,159.72,159.78,20208.0,113.8576,113.8576,113.6583,113.701,20208.0
2019-07-18 15:20:00,159.79,159.84,159.67,159.73,15603.0,113.7082,113.7437,113.6228,113.6655,15603.0
2019-07-18 15:25:00,159.75,159.93,159.63,159.92,48412.0,113.6797,113.8078,113.5943,113.8007,48412.0
2019-07-18 15:30:00,159.92,159.98,159.71,159.92,60950.0,113.8007,113.8434,113.6512,113.8007,60950.0
2019-07-18 15:35:00,159.96,159.97,159.75,159.8,39508.0,113.8291,113.8362,113.6797,113.7153,39508.0
2019-07-18 15:40:00,159.83,159.89,159.71,159.81,30047.0,113.7366,113.7793,113.6512,113.7224,30047.0
2019-07-18 15:45:00,159.84,159.84,159.71,159.74,13576.0,113.7437,113.7437,113.6512,113.6726,13576.0
2019-07-18 15:50:00,159.73,159.73,159.23,159.29,33172.0,113.6655,113.6655,113.3097,113.3523,33172.0
2019-07-18 15:55:00,159.29,159.52,159.24,159.41,129447.0,113.3523,113.516,113.3168,113.4377,129447.0
2019-07-19 09:30:00,159.52,160.22,159.41,159.6,72432.0,113.516,114.0141,113.4377,113.5729,72432.0
2019-07-19 09:35:00,159.8,159.92,159.64,159.77,15032.0,113.7153,113.8007,113.6014,113.6939,15032.0
2019-07-19 09:40:00,159.77,159.83,158.96,159.03,10507.0,113.6939,113.7366,113.1175,113.1673,10507.0
2019-07-19 09:45:00,159.13,159.28,159.04,159.04,5247.0,113.2385,113.3452,113.1744,113.1744,5247.0
2019-07-19 09:50:00,159.11,159.34,158.86,158.86,10104.0,113.2243,113.3879,113.0464,113.0464,10104.0
2019-07-19 09:55:00,158.84,159.01,158.73,158.78,4347.0,113.0321,113.1531,112.9538,112.9894,4347.0
2019-07-19 10:00:00,158.93,159.01,158.35,158.8,32193.0,113.0962,113.1531,112.6834,113.0037,32193.0
2019-07-19 10:05:00,158.82,159.02,158.49,158.55,5029.0,113.0179,113.1602,112.7831,112.8258,5029.0
2019-07-19 10:10:00,158.52,158.55,158.04,158.22,27783.0,112.8044,112.8258,112.4628,112.5909,27783.0
2019-07-19 10:15:00,158.2,158.39,158.19,158.31,4700.0,112.5767,112.7119,112.5696,112.655,4700.0
2019-07-19 10:20:00,158.34,158.34,158.11,158.14,2904.0,112.6763,112.6763,112.5126,112.534,2904.0
2019-07-19 10:25:00,158.26,158.35,158.09,158.25,16336.0,112.6194,112.6834,112.4984,112.6123,16336.0
2019-07-19 10:30:00,158.25,158.32,158.05,158.12,13124.0,112.6123,112.6621,112.47,112.5198,13124.0
2019-07-19 10:35:00,158.12,158.17,157.84,157.85,18832.0,112.5198,112.5553,112.3205,112.3276,18832.0
2019-07-19 10:40:00,157.8,157.92,157.58,157.6,23110.0,112.2921,112.3774,112.1355,112.1497,23110.0
2019-07-19 10:45:00,157.61,157.73,157.46,157.52,11915.0,112.1568,112.2422,112.0501,112.0928,11915.0
2019-07-19 10:50:00,157.52,157.77,157.49,157.59,9018.0,112.0928,112.2707,112.0715,112.1426,9018.0
2019-07-19 10:55:00,157.54,157.92,157.54,157.74,7625.0,112.107,112.3774,112.107,112.2494,7625.0
2019-07-19 11:00:00,157.74,157.8,157.32,157.4,9547.0,112.2494,112.2921,111.9505,112.0074,9547.0
2019-07-19 11:05:00,157.4,157.45,157.3,157.45,6802.0,112.0074,112.043,111.9362,112.043,6802.0
2019-07-19 11:10:00,157.46,157.51,157.33,157.49,9844.0,112.0501,112.0857,111.9576,112.0715,9844.0
2019-07-19 11:15:00,157.47,157.47,157.16,157.25,14446.0,112.0572,112.0572,111.8366,111.9007,14446.0
2019-07-19 11:20:00,157.25,157.39,157.06,157.25,17095.0,111.9007,112.0003,111.7655,111.9007,17095.0
2019-07-19 11:25:00,157.25,157.26,157.07,157.07,15636.0,111.9007,111.9078,111.7726,111.7726,15636.0
2019-07-19 11:30:00,157.13,157.14,157.03,157.06,16000.0,111.8153,111.8224,111.7441,111.7655,16000.0
2019-07-19 11:35:00,157.07,157.15,156.98,157.1,26206.0,111.7726,111.8295,111.7085,111.7939,26206.0
2019-07-19 11:40:00,157.09,157.2,157.03,157.11,9412.0,111.7868,111.8651,111.7441,111.801,9412.0
2019-07-19 11:45:00,157.09,157.14,157.02,157.09,5946.0,111.7868,111.8224,111.737,111.7868,5946.0
2019-07-19 11:50:00,157.1,157.2,156.94,157.0,60012.0,111.7939,111.8651,111.6801,111.7228,60012.0
2019-07-19 11:55:00,157.0,157.08,156.95,157.01,38547.0,111.7228,111.7797,111.6872,111.7299,38547.0
2019-07-19 12:00:00,157.0,157.14,156.91,156.95,24914.0,111.7228,111.8224,111.6587,111.6872,24914.0
2019-07-19 12:05:00,156.93,157.47,156.92,157.43,46812.0,111.673,112.0572,111.6658,112.0288,46812.0
2019-07-19 12:10:00,157.4,157.57,157.16,157.27,35251.0,112.0074,112.1284,111.8366,111.9149,35251.0
2019-07-19 12:15:00,157.27,157.33,157.01,157.09,12748.0,111.9149,111.9576,111.7299,111.7868,12748.0
2019-07-19 12:20:00,157.05,157.12,156.81,156.95,16741.0,111.7583,111.8082,111.5876,111.6872,16741.0
2019-07-19 12:25:00,156.91,157.0,156.78,157.0,15233.0,111.6587,111.7228,111.5662,111.7228,15233.0
2019-07-19 12:30:00,156.96,156.96,156.69,156.76,7407.0,111.6943,111.6943,111.5022,111.552,7407.0
2019-07-19 12:35:00,156.73,156.88,156.71,156.88,4919.0,111.5306,111.6374,111.5164,111.6374,4919.0
2019-07-19 12:40:00,156.86,156.88,156.75,156.79,4975.0,111.6231,111.6374,111.5449,111.5733,4975.0
2019-07-19 12:45:00,156.76,156.78,156.57,156.66,12549.0,111.552,111.5662,111.4168,111.4808,12549.0
2019-07-19 12:50:00,156.67,156.91,156.65,156.91,4662.0,111.4879,111.6587,111.4737,111.6587,4662.0
2019-07-19 12:55:00,156.88,156.99,156.77,156.81,6238.0,111.6374,111.7156,111.5591,111.5876,6238.0
2019-07-19 13:00:00,156.81,156.85,156.7,156.71,4700.0,111.5876,111.616,111.5093,111.5164,4700.0
2019-07-19 13:05:00,156.66,156.99,156.66,156.86,16278.0,111.4808,111.7156,111.4808,111.6231,16278.0
2019-07-19 13:10:00,156.86,157.15,156.85,157.05,8931.0,111.6231,111.8295,111.616,111.7583,8931.0
2019-07-19 13:15:00,157.03,157.14,156.96,157.07,6992.0,111.7441,111.8224,111.6943,111.7726,6992.0
2019-07-19 13:20:00,157.08,157.12,156.75,156.78,13197.0,111.7797,111.8082,111.5449,111.5662,13197.0
2019-07-19 13:25:00,156.79,156.82,156.61,156.61,5482.0,111.5733,111.5947,111.4452,111.4452,5482.0
2019-07-19 13:30:00,156.63,156.85,156.63,156.83,5713.0,111.4595,111.616,111.4595,111.6018,5713.0
2019-07-19 13:35:00,156.85,156.92,156.72,156.72,8840.0,111.616,111.6658,111.5235,111.5235,8840.0
2019-07-19 13:40:00,156.72,156.79,156.6,156.79,10150.0,111.5235,111.5733,111.4381,111.5733,10150.0
2019-07-19 13:45:00,156.84,156.94,156.68,156.84,13008.0,111.6089,111.6801,111.495,111.6089,13008.0
2019-07-19 13:50:00,156.82,156.94,156.72,156.89,14848.0,111.5947,111.6801,111.5235,111.6445,14848.0
2019-07-19 13:55:00,156.88,157.0,156.74,157.0,5628.0,111.6374,111.7228,111.5377,111.7228,5628.0
2019-07-19 14:00:00,156.99,157.28,156.93,157.0,12719.0,111.7156,111.922,111.673,111.7228,12719.0
2019-07-19 14:05:00,157.06,157.1,156.97,157.0,21160.0,111.7655,111.7939,111.7014,111.7228,21160.0
2019-07-19 14:10:00,156.96,156.96,156.77,156.77,3900.0,111.6943,111.6943,111.5591,111.5591,3900.0
2019-07-19 14:15:00,156.82,156.86,156.69,156.86,3810.0,111.5947,111.6231,111.5022,111.6231,3810.0
2019-07-19 14:20:00,156.88,156.99,156.88,156.92,5311.0,111.6374,111.7156,111.6374,111.6658,5311.0
2019-07-19 14:25:00,156.97,156.98,156.89,156.9,3202.0,111.7014,111.7085,111.6445,111.6516,3202.0
2019-07-19 14:30:00,156.91,157.04,156.86,156.9,3375.0,111.6587,111.7512,111.6231,111.6516,3375.0
2019-07-19 14:35:00,156.9,156.93,156.78,156.82,4249.0,111.6516,111.673,111.5662,111.5947,4249.0
2019-07-19 14:40:00,156.85,156.91,156.84,156.84,4633.0,111.616,111.6587,111.6089,111.6089,4633.0
2019-07-19 14:45:00,156.8,156.82,156.72,156.79,3769.0,111.5804,111.5947,111.5235,111.5733,3769.0
2019-07-19 14:50:00,156.75,156.81,156.7,156.72,3402.0,111.5449,111.5876,111.5093,111.5235,3402.0
2019-07-19 14:55:00,156.72,156.73,156.52,156.71,18313.0,111.5235,111.5306,111.3812,111.5164,18313.0
2019-07-19 15:00:00,156.72,156.78,156.49,156.56,11953.0,111.5235,111.5662,111.3598,111.4097,11953.0
2019-07-19 15:05:00,156.56,156.78,156.55,156.69,6519.0,111.4097,111.5662,111.4025,111.5022,6519.0
2019-07-19 15:10:00,156.69,156.71,156.58,156.64,10388.0,111.5022,111.5164,111.4239,111.4666,10388.0
2019-07-19 15:15:00,156.63,156.8,156.61,156.77,11340.0,111.4595,111.5804,111.4452,111.5591,11340.0
2019-07-19 15:20:00,156.75,156.76,156.53,156.76,27393.0,111.5449,111.552,111.3883,111.552,27393.0
2019-07-19 15:25:00,156.73,156.78,156.42,156.43,10554.0,111.5306,111.5662,111.31,111.3171,10554.0
2019-07-19 15:30:00,156.45,156.56,156.24,156.49,24500.0,111.3314,111.4097,111.1819,111.3598,24500.0
2019-07-19 15:35:00,156.54,156.7,156.48,156.64,26265.0,111.3954,111.5093,111.3527,111.4666,26265.0
2019-07-19 15:40:00,156.65,157.09,156.57,157.05,21204.0,111.4737,111.7868,111.4168,111.7583,21204.0
2019-07-19 15:45:00,157.05,157.05,156.43,156.6,22576.0,111.7583,111.7583,111.3171,111.4381,22576.0
2019-07-19 15:50:00,156.65,156.79,156.59,156.69,33161.0,111.4737,111.5733,111.431,111.5022,33161.0
2019-07-19 15:55:00,156.67,156.67,156.33,156.44,78017.0,111.4879,111.4879,111.246,111.3243,78017.0
2019-07-22 09:30:00,156.45,156.97,155.79,155.8,32080.0,111.3314,111.7014,110.8617,110.8688,32080.0
2019-07-22 09:35:00,155.94,156.03,155.54,156.0,18200.0,110.9685,111.0325,110.6838,111.0112,18200.0
2019-07-22 09:40:00,155.97,156.22,155.66,155.67,13128.0,110.9898,111.1677,110.7692,110.7763,13128.0
2019-07-22 09:45:00,155.74,156.05,155.65,156.0,12494.0,110.8261,111.0467,110.7621,111.0112,12494.0
2019-07-22 09:50:00,155.91,156.09,155.71,156.06,13054.0,110.9471,111.0752,110.8048,111.0538,13054.0
2019-07-22 09:55:00,156.05,156.42,156.05,156.34,13830.0,111.0467,111.31,111.0467,111.2531,13830.0
2019-07-22 10:00:00,156.36,156.47,156.1,156.13,43521.0,111.2673,111.3456,111.0823,111.1037,43521.0
2019-07-22 10:05:00,156.06,156.11,155.6,155.93,43573.0,111.0538,111.0894,110.7265,110.9613,43573.0
2019-07-22 10:10:00,155.92,155.92,155.47,155.58,8171.0,110.9542,110.9542,110.634,110.7123,8171.0
2019-07-22 10:15:00,155.58,155.94,155.54,155.85,11005.0,110.7123,110.9685,110.6838,110.9044,11005.0
2019-07-22 10:20:00,155.88,155.98,155.54,155.54,8116.0,110.9258,110.9969,110.6838,110.6838,8116.0
2019-07-22 10:25:00,155.54,155.64,155.46,155.53,8181.0,110.6838,110.755,110.6269,110.6767,8181.0
2019-07-22 10:30:00,155.5,155.72,155.43,155.55,12617.0,110.6553,110.8119,110.6055,110.6909,12617.0
2019-07-22 10:35:00,155.54,155.71,155.47,155.57,11426.0,110.6838,110.8048,110.634,110.7052,11426.0
2019-07-22 10:40:00,155.6,155.67,155.3,155.3,7272.0,110.7265,110.7763,110.513,110.513,7272.0
2019-07-22 10:45:00,155.34,155.5,155.32,155.32,3245.0,110.5415,110.6553,110.5273,110.5273,3245.0
2019-07-22 10:50:00,155.31,155.45,155.27,155.28,4566.0,110.5201,110.6198,110.4917,110.4988,4566.0
2019-07-22 10:55:00,155.34,155.39,155.3,155.32,5914.0,110.5415,110.5771,110.513,110.5273,5914.0
2019-07-22 11:00:00,155.3,155.5,155.1,155.5,12875.0,110.513,110.6553,110.3707,110.6553,12875.0
2019-07-22 11:05:00,155.58,155.64,155.27,155.27,8053.0,110.7123,110.755,110.4917,110.4917,8053.0
2019-07-22 11:10:00,155.25,155.41,155.22,155.35,4420.0,110.4774,110.5913,110.4561,110.5486,4420.0
2019-07-22 11:15:00,155.36,155.48,155.36,155.36,4918.0,110.5557,110.6411,110.5557,110.5557,4918.0
2019-07-22 11:20:00,155.33,155.38,155.2,155.31,7487.0,110.5344,110.57,110.4419,110.5201,7487.0
2019-07-22 11:25:00,155.34,155.46,155.33,155.41,4718.0,110.5415,110.6269,110.5344,110.5913,4718.0
2019-07-22 11:30:00,155.41,155.56,155.41,155.54,5101.0,110.5913,110.698,110.5913,110.6838,5101.0
2019-07-22 11:35:00,155.55,155.74,155.48,155.73,4506.0,110.6909,110.8261,110.6411,110.819,4506.0
2019-07-22 11:40:00,155.73,155.77,155.63,155.67,7082.0,110.819,110.8475,110.7479,110.7763,7082.0
2019-07-22 11:45:00,155.65,155.68,155.53,155.53,8581.0,110.7621,110.7834,110.6767,110.6767,8581.0
2019-07-22 11:50:00,155.51,155.79,155.51,155.64,6187.0,110.6625,110.8617,110.6625,110.755,6187.0
2019-07-22 11:55:00,155.62,155.74,155.55,155.7,14475.0,110.7407,110.8261,110.6909,110.7977,14475.0
2019-07-22 12:00:00,155.72,155.73,155.48,155.51,6263.0,110.8119,110.819,110.6411,110.6625,6263.0
2019-07-22 12:05:00,155.55,155.64,155.5,155.54,3261.0,110.6909,110.755,110.6553,110.6838,3261.0
2019-07-22 12:10:00,155.49,155.56,155.46,155.55,4565.0,110.6482,110.698,110.6269,110.6909,4565.0
2019-07-22 12:15:00,155.53,155.74,155.5,155.69,6076.0,110.6767,110.8261,110.6553,110.7906,6076.0
2019-07-22 12:20:00,155.62,155.64,155.54,155.59,9900.0,110.7407,110.755,110.6838,110.7194,9900.0
2019-07-22 12:25:00,155.66,155.76,155.57,155.61,34468.0,110.7692,110.8404,110.7052,110.7336,34468.0
2019-07-22 12:30:00,155.62,155.66,155.53,155.6,26752.0,110.7407,110.7692,110.6767,110.7265,26752.0
2019-07-22 12:35:00,155.58,155.78,155.56,155.72,40341.0,110.7123,110.8546,110.698,110.8119,40341.0
2019-07-22 12:40:00,155.7,156.15,155.7,155.98,12631.0,110.7977,111.1179,110.7977,110.9969,12631.0
2019-07-22 12:45:00,155.99,156.0,155.81,155.85,4365.0,111.004,111.0112,110.8759,110.9044,4365.0
2019-07-22 12:50:00,155.85,155.85,155.7,155.74,11868.0,110.9044,110.9044,110.7977,110.8261,11868.0
2019-07-22 12:55:00,155.77,155.88,155.59,155.7,22004.0,110.8475,110.9258,110.7194,110.7977,22004.0
2019-07-22 13:00:00,155.69,155.7,155.51,155.59,6606.0,110.7906,110.7977,110.6625,110.7194,6606.0
2019-07-22 13:05:00,155.6,155.61,155.52,155.54,6094.0,110.7265,110.7336,110.6696,110.6838,6094.0
2019-07-22 13:10:00,155.55,155.59,155.51,155.52,2995.0,110.6909,110.7194,110.6625,110.6696,2995.0
2019-07-22 13:15:00,155.52,155.55,155.36,155.43,7050.0,110.6696,110.6909,110.5557,110.6055,7050.0
2019-07-22 13:20:00,155.42,155.42,155.28,155.32,4391.0,110.5984,110.5984,110.4988,110.5273,4391.0
2019-07-22 13:25:00,155.31,155.34,155.17,155.27,5281.0,110.5201,110.5415,110.4205,110.4917,5281.0
2019-07-22 13:30:00,155.28,155.38,155.21,155.32,4165.0,110.4988,110.57,110.449,110.5273,4165.0
2019-07-22 13:35:00,155.29,155.35,155.28,155.35,4255.0,110.5059,110.5486,110.4988,110.5486,4255.0
2019-07-22 13:40:00,155.37,155.39,155.26,155.28,6803.0,110.5628,110.5771,110.4846,110.4988,6803.0
2019-07-22 13:45:00,155.28,155.32,155.25,155.28,3550.0,110.4988,110.5273,110.4774,110.4988,3550.0
2019-07-22 13:50:00,155.26,155.3,155.18,155.23,2309.0,110.4846,110.513,110.4276,110.4632,2309.0
2019-07-22 13:55:00,155.24,155.32,155.23,155.29,5805.0,110.4703,110.5273,110.4632,110.5059,5805.0
2019-07-22 14:00:00,155.29,155.37,155.28,155.32,3336.0,110.5059,110.5628,110.4988,110.5273,3336.0
2019-07-22 14:05:00,155.32,155.35,155.19,155.2,5732.0,110.5273,110.5486,110.4347,110.4419,5732.0
2019-07-22 14:10:00,155.18,155.45,155.18,155.44,7405.0,110.4276,110.6198,110.4276,110.6127,7405.0
2019-07-22 14:15:00,155.41,155.67,155.41,155.48,6394.0,110.5913,110.7763,110.5913,110.6411,6394.0
2019-07-22 14:20:00,155.5,155.53,155.48,155.48,3528.0,110.6553,110.6767,110.6411,110.6411,3528.0
2019-07-22 14:25:00,155.49,155.49,155.39,155.39,4761.0,110.6482,110.6482,110.5771,110.5771,4761.0
2019-07-22 14:30:00,155.35,155.4,155.3,155.33,4930.0,110.5486,110.5842,110.513,110.5344,4930.0
2019-07-22 14:35:00,155.29,155.29,155.22,155.23,5002.0,110.5059,110.5059,110.4561,110.4632,5002.0
2019-07-22 14:40:00,155.25,155.25,155.17,155.2,5439.0,110.4774,110.4774,110.4205,110.4419,5439.0
2019-07-22 14:45:00,155.24,155.3,155.22,155.29,5983.0,110.4703,110.513,110.4561,110.5059,5983.0
2019-07-22 14:50:00,155.31,155.39,155.22,155.22,7095.0,110.5201,110.5771,110.4561,110.4561,7095.0
2019-07-22 14:55:00,155.25,155.25,155.18,155.21,3131.0,110.4774,110.4774,110.4276,110.449,3131.0
2019-07-22 15:00:00,155.19,155.58,155.19,155.36,18882.0,110.4347,110.7123,110.4347,110.5557,18882.0
2019-07-22 15:05:00,155.31,155.4,155.22,155.31,44869.0,110.5201,110.5842,110.4561,110.5201,44869.0
2019-07-22 15:10:00,155.28,155.6,155.26,155.39,28486.0,110.4988,110.7265,110.4846,110.5771,28486.0
2019-07-22 15:15:00,155.41,155.49,155.04,155.12,51885.0,110.5913,110.6482,110.328,110.3849,51885.0
2019-07-22 15:20:00,155.14,155.24,155.06,155.15,11672.0,110.3992,110.4703,110.3422,110.4063,11672.0
2019-07-22 15:25:00,155.15,155.34,155.09,155.3,17903.0,110.4063,110.5415,110.3636,110.513,17903.0
2019-07-22 15:30:00,155.29,155.31,155.08,155.1,10591.0,110.5059,110.5201,110.3565,110.3707,10591.0
2019-07-22 15:35:00,155.11,155.18,155.11,155.13,9311.0,110.3778,110.4276,110.3778,110.3921,9311.0
2019-07-22 15:40:00,155.15,155.36,155.12,155.32,14440.0,110.4063,110.5557,110.3849,110.5273,14440.0
2019-07-22 15:45:00,155.36,155.45,155.32,155.39,13708.0,110.5557,110.6198,110.5273,110.5771,13708.0
2019-07-22 15:50:00,155.39,155.54,155.33,155.39,20626.0,110.5771,110.6838,110.5344,110.5771,20626.0
2019-07-22 15:55:00,155.4,155.46,155.08,155.15,218448.0,110.5842,110.6269,110.3565,110.4063,218448.0
2019-07-23 09:30:00,155.52,155.99,155.51,155.95,18882.0,110.6696,111.004,110.6625,110.9756,18882.0
2019-07-23 09:35:00,155.97,156.55,155.87,156.52,28798.0,110.9898,111.4025,110.9186,111.3812,28798.0
2019-07-23 09:40:00,156.52,157.44,156.51,157.25,32418.0,111.3812,112.0359,111.3741,111.9007,32418.0
2019-07-23 09:45:00,157.12,157.12,156.7,156.91,68356.0,111.8082,111.8082,111.5093,111.6587,68356.0
2019-07-23 09:50:00,156.82,157.01,156.61,156.77,75301.0,111.5947,111.7299,111.4452,111.5591,75301.0
2019-07-23 09:55:00,156.78,156.82,156.36,156.58,41419.0,111.5662,111.5947,111.2673,111.4239,41419.0
2019-07-23 10:00:00,156.58,156.66,156.37,156.51,41938.0,111.4239,111.4808,111.2744,111.3741,41938.0
2019-07-23 10:05:00,156.51,156.66,156.42,156.52,23259.0,111.3741,111.4808,111.31,111.3812,23259.0
2019-07-23 10:10:00,156.51,156.59,156.12,156.15,55173.0,111.3741,111.431,111.0965,111.1179,55173.0
2019-07-23 10:15:00,156.18,156.25,155.98,156.02,96927.0,111.1392,111.1891,110.9969,111.0254,96927.0
2019-07-23 10:20:00,156.01,156.1,155.89,156.04,16786.0,111.0183,111.0823,110.9329,111.0396,16786.0
2019-07-23 10:25:00,156.02,156.1,155.87,156.02,71508.0,111.0254,111.0823,110.9186,111.0254,71508.0
2019-07-23 10:30:00,156.04,156.37,156.04,156.17,93162.0,111.0396,111.2744,111.0396,111.1321,93162.0
2019-07-23 10:35:00,156.18,156.2,155.95,156.01,20815.0,111.1392,111.1535,110.9756,111.0183,20815.0
2019-07-23 10:40:00,156.0,156.38,155.95,156.25,61335.0,111.0112,111.2816,110.9756,111.1891,61335.0
2019-07-23 10:45:00,156.25,156.47,156.22,156.4,75488.0,111.1891,111.3456,111.1677,111.2958,75488.0
2019-07-23 10:50:00,156.38,156.87,156.3,156.6,80536.0,111.2816,111.6303,111.2246,111.4381,80536.0
2019-07-23 10:55:00,156.62,156.62,156.38,156.47,9148.0,111.4524,111.4524,111.2816,111.3456,9148.0
2019-07-23 11:00:00,156.47,156.52,156.23,156.23,25370.0,111.3456,111.3812,111.1748,111.1748,25370.0
2019-07-23 11:05:00,156.2,156.25,156.1,156.11,38555.0,111.1535,111.1891,111.0823,111.0894,38555.0
2019-07-23 11:10:00,156.13,156.15,156.0,156.09,49012.0,111.1037,111.1179,111.0112,111.0752,49012.0
2019-07-23 11:15:00,156.09,156.37,156.05,156.32,78597.0,111.0752,111.2744,111.0467,111.2389,78597.0
2019-07-23 11:20:00,156.34,156.61,156.29,156.55,14305.0,111.2531,111.4452,111.2175,111.4025,14305.0
2019-07-23 11:25:00,156.61,156.71,156.46,156.63,9412.0,111.4452,111.5164,111.3385,111.4595,9412.0
2019-07-23 11:30:00,156.73,156.87,156.61,156.66,15569.0,111.5306,111.6303,111.4452,111.4808,15569.0
2019-07-23 11:35:00,156.71,156.88,156.66,156.75,27436.0,111.5164,111.6374,111.4808,111.5449,27436.0
2019-07-23 11:40:00,156.76,156.77,156.56,156.57,5796.0,111.552,111.5591,111.4097,111.4168,5796.0
2019-07-23 11:45:00,156.54,156.8,156.42,156.8,189814.0,111.3954,111.5804,111.31,111.5804,189814.0
2019-07-23 11:50:00,156.8,157.15,156.8,157.1,31989.0,111.5804,111.8295,111.5804,111.7939,31989.0
2019-07-23 11:55:00,157.11,157.15,156.86,156.86,25175.0,111.801,111.8295,111.6231,111.6231,25175.0
2019-07-23 12:00:00,156.93,157.18,156.93,157.05,16169.0,111.673,111.8509,111.673,111.7583,16169.0
2019-07-23 12:05:00,157.2,157.42,157.18,157.41,19393.0,111.8651,112.0216,111.8509,112.0145,19393.0
2019-07-23 12:10:00,157.42,157.5,157.32,157.5,14929.0,112.0216,112.0786,111.9505,112.0786,14929.0
2019-07-23 12:15:00,157.5,157.5,157.26,157.43,31299.0,112.0786,112.0786,111.9078,112.0288,31299.0
2019-07-23 12:20:00,157.41,157.76,157.41,157.66,13883.0,112.0145,112.2636,112.0145,112.1924,13883.0
2019-07-23 12:25:00,157.7,157.7,157.45,157.5,6551.0,112.2209,112.2209,112.043,112.0786,6551.0
2019-07-23 12:30:00,157.46,157.57,157.24,157.42,4836.0,112.0501,112.1284,111.8935,112.0216,4836.0
2019-07-23 12:35:00,157.44,157.53,157.41,157.5,5184.0,112.0359,112.0999,112.0145,112.0786,5184.0
2019-07-23 12:40:00,157.48,157.67,157.48,157.55,11520.0,112.0643,112.1995,112.0643,112.1141,11520.0
2019-07-23 12:45:00,157.55,157.72,157.55,157.62,7013.0,112.1141,112.2351,112.1141,112.164,7013.0
2019-07-23 12:50:00,157.64,157.75,157.58,157.58,15856.0,112.1782,112.2565,112.1355,112.1355,15856.0
2019-07-23 12:55:00,157.61,157.62,157.4,157.49,9538.0,112.1568,112.164,112.0074,112.0715,9538.0
2019-07-23 13:00:00,157.56,157.56,157.3,157.39,11328.0,112.1213,112.1213,111.9362,112.0003,11328.0
2019-07-23 13:05:00,157.36,157.48,157.35,157.47,6021.0,111.9789,112.0643,111.9718,112.0572,6021.0
2019-07-23 13:10:00,157.46,157.46,157.31,157.42,8159.0,112.0501,112.0501,111.9434,112.0216,8159.0
2019-07-23 13:15:00,157.41,157.41,157.26,157.33,13948.0,112.0145,112.0145,111.9078,111.9576,13948.0
2019-07-23 13:20:00,157.3,157.55,157.23,157.49,20319.0,111.9362,112.1141,111.8864,112.0715,20319.0
2019-07-23 13:25:00,157.5,157.51,157.23,157.24,2700.0,112.0786,112.0857,111.8864,111.8935,2700.0
2019-07-23 13:30:00,157.24,157.28,157.14,157.21,8918.0,111.8935,111.922,111.8224,111.8722,8918.0
2019-07-23 13:35:00,157.2,157.34,157.11,157.3,15180.0,111.8651,111.9647,111.801,111.9362,15180.0
2019-07-23 13:40:00,157.3,157.57,157.27,157.56,10034.0,111.9362,112.1284,111.9149,112.1213,10034.0
2019-07-23 13:45:00,157.56,157.57,157.32,157.35,5694.0,112.1213,112.1284,111.9505,111.9718,5694.0
2019-07-23 13:50:00,157.32,157.35,157.21,157.27,6999.0,111.9505,111.9718,111.8722,111.9149,6999.0
2019-07-23 13:55:00,157.25,157.43,157.25,157.38,7545.0,111.9007,112.0288,111.9007,111.9932,7545.0
2019-07-23 14:00:00,157.4,157.44,157.14,157.16,7003.0,112.0074,112.0359,111.8224,111.8366,7003.0
2019-07-23 14:05:00,157.19,157.3,157.05,157.24,11291.0,111.858,111.9362,111.7583,111.8935,11291.0
2019-07-23 14:10:00,157.24,157.34,157.17,157.17,5401.0,111.8935,111.9647,111.8437,111.8437,5401.0
2019-07-23 14:15:00,157.2,157.29,157.19,157.2,7720.0,111.8651,111.9291,111.858,111.8651,7720.0
2019-07-23 14:20:00,157.19,157.34,157.19,157.34,4127.0,111.858,111.9647,111.858,111.9647,4127.0
2019-07-23 14:25:00,157.37,157.39,157.19,157.24,11135.0,111.9861,112.0003,111.858,111.8935,11135.0
2019-07-23 14:30:00,157.22,157.71,157.17,157.71,21332.0,111.8793,112.228,111.8437,112.228,21332.0
2019-07-23 14:35:00,157.62,157.66,157.53,157.59,8200.0,112.164,112.1924,112.0999,112.1426,8200.0
2019-07-23 14:40:00,157.6,157.6,157.45,157.5,9838.0,112.1497,112.1497,112.043,112.0786,9838.0
2019-07-23 14:45:00,157.49,157.63,157.46,157.58,5599.0,112.0715,112.1711,112.0501,112.1355,5599.0
2019-07-23 14:50:00,157.56,157.68,157.56,157.61,12862.0,112.1213,112.2067,112.1213,112.1568,12862.0
2019-07-23 14:55:00,157.63,157.77,157.61,157.75,8279.0,112.1711,112.2707,112.1568,112.2565,8279.0
2019-07-23 15:00:00,157.78,157.86,157.66,157.76,21996.0,112.2778,112.3347,112.1924,112.2636,21996.0
2019-07-23 15:05:00,157.76,157.91,157.74,157.74,10073.0,112.2636,112.3703,112.2494,112.2494,10073.0
2019-07-23 15:10:00,157.74,157.89,157.57,157.76,21486.0,112.2494,112.3561,112.1284,112.2636,21486.0
2019-07-23 15:15:00,157.72,157.8,157.6,157.72,15115.0,112.2351,112.2921,112.1497,112.2351,15115.0
2019-07-23 15:20:00,157.72,157.91,157.7,157.76,17961.0,112.2351,112.3703,112.2209,112.2636,17961.0
2019-07-23 15:25:00,157.8,157.89,157.7,157.87,18621.0,112.2921,112.3561,112.2209,112.3419,18621.0
2019-07-23 15:30:00,157.89,158.1,157.84,158.05,16947.0,112.3561,112.5055,112.3205,112.47,16947.0
2019-07-23 15:35:00,158.07,158.35,157.97,158.26,27849.0,112.4842,112.6834,112.413,112.6194,27849.0
2019-07-23 15:40:00,158.27,158.3,158.12,158.24,19879.0,112.6265,112.6479,112.5198,112.6052,19879.0
2019-07-23 15:45:00,158.24,158.39,158.14,158.36,31814.0,112.6052,112.7119,112.534,112.6906,31814.0
2019-07-23 15:50:00,158.34,158.35,158.04,158.22,46620.0,112.6763,112.6834,112.4628,112.5909,46620.0
2019-07-23 15:55:00,158.26,158.3,158.16,158.29,83473.0,112.6194,112.6479,112.5482,112.6407,83473.0
2019-07-24 09:30:00,158.92,159.05,158.29,158.47,24160.0,113.0891,113.1816,112.6407,112.7688,24160.0
2019-07-24 09:35:00,158.53,159.12,158.5,159.12,5307.0,112.8115,113.2314,112.7902,113.2314,5307.0
2019-07-24 09:40:00,159.12,159.38,159.05,159.38,5492.0,113.2314,113.4164,113.1816,113.4164,5492.0
2019-07-24 09:45:00,159.4,159.47,158.85,159.14,5915.0,113.4306,113.4804,113.0392,113.2456,5915.0
2019-07-24 09:50:00,159.07,159.07,158.75,158.8,13762.0,113.1958,113.1958,112.9681,113.0037,13762.0
2019-07-24 09:55:00,158.78,158.79,158.26,158.47,3330.0,112.9894,112.9965,112.6194,112.7688,3330.0
2019-07-24 10:00:00,158.55,158.56,158.26,158.34,2463.0,112.8258,112.8329,112.6194,112.6763,2463.0
2019-07-24 10:05:00,158.35,158.44,158.26,158.42,3274.0,112.6834,112.7475,112.6194,112.7332,3274.0
2019-07-24 10:10:00,158.38,158.87,158.31,158.87,8071.0,112.7048,113.0535,112.655,113.0535,8071.0
2019-07-24 10:15:00,158.72,158.72,158.51,158.67,3864.0,112.9467,112.9467,112.7973,112.9112,3864.0
2019-07-24 10:20:00,158.6,158.78,158.6,158.73,1820.0,112.8613,112.9894,112.8613,112.9538,1820.0
2019-07-24 10:25:00,158.82,158.82,158.67,158.67,1689.0,113.0179,113.0179,112.9112,112.9112,1689.0
2019-07-24 10:30:00,158.74,159.46,158.74,159.18,57073.0,112.961,113.4733,112.961,113.2741,57073.0
2019-07-24 10:35:00,159.14,159.25,159.05,159.2,5642.0,113.2456,113.3239,113.1816,113.2883,5642.0
2019-07-24 10:40:00,159.25,159.58,159.16,159.54,7084.0,113.3239,113.5587,113.2598,113.5303,7084.0
2019-07-24 10:45:00,159.6,159.61,159.29,159.37,10074.0,113.5729,113.5801,113.3523,113.4093,10074.0
2019-07-24 10:50:00,159.32,159.34,159.01,159.06,3983.0,113.3737,113.3879,113.1531,113.1887,3983.0
2019-07-24 10:55:00,159.08,159.26,159.02,159.21,7550.0,113.2029,113.331,113.1602,113.2954,7550.0
2019-07-24 11:00:00,159.25,159.28,158.82,158.9,8976.0,113.3239,113.3452,113.0179,113.0748,8976.0
2019-07-24 11:05:00,158.83,158.92,158.52,158.52,12360.0,113.025,113.0891,112.8044,112.8044,12360.0
2019-07-24 11:10:00,158.59,158.59,158.36,158.53,2501.0,112.8542,112.8542,112.6906,112.8115,2501.0
2019-07-24 11:15:00,158.49,158.52,158.38,158.38,7140.0,112.7831,112.8044,112.7048,112.7048,7140.0
2019-07-24 11:20:00,158.41,158.41,158.11,158.11,6782.0,112.7261,112.7261,112.5126,112.5126,6782.0
2019-07-24 11:25:00,158.09,158.22,158.06,158.15,4781.0,112.4984,112.5909,112.4771,112.5411,4781.0
2019-07-24 11:30:00,158.1,158.5,158.04,158.46,3850.0,112.5055,112.7902,112.4628,112.7617,3850.0
2019-07-24 11:35:00,158.48,158.78,158.45,158.75,4234.0,112.7759,112.9894,112.7546,112.9681,4234.0
2019-07-24 11:40:00,158.76,158.77,158.4,158.5,4836.0,112.9752,112.9823,112.719,112.7902,4836.0
2019-07-24 11:45:00,158.48,158.49,158.33,158.44,4801.0,112.7759,112.7831,112.6692,112.7475,4801.0
2019-07-24 11:50:00,158.49,158.65,158.41,158.65,6405.0,112.7831,112.8969,112.7261,112.8969,6405.0
2019-07-24 11:55:00,158.67,158.67,158.57,158.62,3037.0,112.9112,112.9112,112.84,112.8756,3037.0
2019-07-24 12:00:00,158.58,158.58,158.41,158.41,1952.0,112.8471,112.8471,112.7261,112.7261,1952.0
2019-07-24 12:05:00,158.41,158.5,158.35,158.43,7013.0,112.7261,112.7902,112.6834,112.7404,7013.0
2019-07-24 12:10:00,158.42,158.7,158.4,158.66,5239.0,112.7332,112.9325,112.719,112.904,5239.0
2019-07-24 12:15:00,158.64,158.76,158.56,158.76,5800.0,112.8898,112.9752,112.8329,112.9752,5800.0
2019-07-24 12:20:00,158.77,158.83,158.72,158.74,4345.0,112.9823,113.025,112.9467,112.961,4345.0
2019-07-24 12:25:00,158.69,158.81,158.67,158.69,3863.0,112.9254,113.0108,112.9112,112.9254,3863.0
2019-07-24 12:30:00,158.73,158.76,158.63,158.76,2379.0,112.9538,112.9752,112.8827,112.9752,2379.0
2019-07-24 12:35:00,158.72,158.77,158.67,158.68,3222.0,112.9467,112.9823,112.9112,112.9183,3222.0
2019-07-24 12:40:00,158.66,158.75,158.64,158.7,1589.0,112.904,112.9681,112.8898,112.9325,1589.0
2019-07-24 12:45:00,158.69,158.81,158.68,158.81,2688.0,112.9254,113.0108,112.9183,113.0108,2688.0
2019-07-24 12:50:00,158.8,158.86,158.8,158.86,2890.0,113.0037,113.0464,113.0037,113.0464,2890.0
2019-07-24 12:55:00,158.84,158.87,158.69,158.78,3835.0,113.0321,113.0535,112.9254,112.9894,3835.0
2019-07-24 13:00:00,158.79,158.8,158.62,158.7,16020.0,112.9965,113.0037,112.8756,112.9325,16020.0
2019-07-24 13:05:00,158.7,158.7,158.54,158.6,3757.0,112.9325,112.9325,112.8186,112.8613,3757.0
2019-07-24 13:10:00,158.62,158.74,158.58,158.67,2387.0,112.8756,112.961,112.8471,112.9112,2387.0
2019-07-24 13:15:00,158.69,158.7,158.57,158.62,1529.0,112.9254,112.9325,112.84,112.8756,1529.0
2019-07-24 13:20:00,158.66,158.75,158.64,158.7,2200.0,112.904,112.9681,112.8898,112.9325,2200.0
2019-07-24 13:25:00,158.71,158.76,158.68,158.7,2770.0,112.9396,112.9752,112.9183,112.9325,2770.0
2019-07-24 13:30:00,158.69,158.93,158.68,158.87,4387.0,112.9254,113.0962,112.9183,113.0535,4387.0
2019-07-24 13:35:00,158.93,159.04,158.92,159.0,3061.0,113.0962,113.1744,113.0891,113.146,3061.0
2019-07-24 13:40:00,158.99,158.99,158.82,158.82,2416.0,113.1389,113.1389,113.0179,113.0179,2416.0
2019-07-24 13:45:00,158.81,158.84,158.77,158.83,3195.0,113.0108,113.0321,112.9823,113.025,3195.0
2019-07-24 13:50:00,158.87,158.87,158.76,158.77,3245.0,113.0535,113.0535,112.9752,112.9823,3245.0
2019-07-24 13:55:00,158.76,158.8,158.7,158.72,3566.0,112.9752,113.0037,112.9325,112.9467,3566.0
2019-07-24 14:00:00,158.74,158.81,158.74,158.79,3067.0,112.961,113.0108,112.961,112.9965,3067.0
2019-07-24 14:05:00,158.81,158.83,158.78,158.79,5090.0,113.0108,113.025,112.9894,112.9965,5090.0
2019-07-24 14:10:00,158.77,158.77,158.63,158.67,2148.0,112.9823,112.9823,112.8827,112.9112,2148.0
2019-07-24 14:15:00,158.7,158.99,158.7,158.99,2190.0,112.9325,113.1389,112.9325,113.1389,2190.0
2019-07-24 14:20:00,158.96,158.99,158.92,158.93,1800.0,113.1175,113.1389,113.0891,113.0962,1800.0
2019-07-24 14:25:00,158.99,159.2,158.99,159.15,7681.0,113.1389,113.2883,113.1389,113.2527,7681.0
2019-07-24 14:30:00,159.17,159.19,158.99,158.99,3800.0,113.267,113.2812,113.1389,113.1389,3800.0
2019-07-24 14:35:00,158.96,159.11,158.91,159.11,3000.0,113.1175,113.2243,113.0819,113.2243,3000.0
2019-07-24 14:40:00,159.08,159.18,159.05,159.17,11256.0,113.2029,113.2741,113.1816,113.267,11256.0
2019-07-24 14:45:00,159.13,159.2,159.11,159.17,3212.0,113.2385,113.2883,113.2243,113.267,3212.0
2019-07-24 14:50:00,159.18,159.18,159.1,159.14,3435.0,113.2741,113.2741,113.2171,113.2456,3435.0
2019-07-24 14:55:00,159.11,159.21,158.99,159.1,4974.0,113.2243,113.2954,113.1389,113.2171,4974.0
2019-07-24 15:00:00,159.06,159.1,158.97,159.01,4560.0,113.1887,113.2171,113.1246,113.1531,4560.0
2019-07-24 15:05:00,159.03,159.12,159.02,159.09,3900.0,113.1673,113.2314,113.1602,113.21,3900.0
2019-07-24 15:10:00,159.09,159.18,159.06,159.11,5161.0,113.21,113.2741,113.1887,113.2243,5161.0
2019-07-24 15:15:00,159.15,159.21,159.13,159.13,4537.0,113.2527,113.2954,113.2385,113.2385,4537.0
2019-07-24 15:20:00,159.14,159.19,159.11,159.13,2783.0,113.2456,113.2812,113.2243,113.2385,2783.0
2019-07-24 15:25:00,159.14,159.26,159.13,159.24,8268.0,113.2456,113.331,113.2385,113.3168,8268.0
2019-07-24 15:30:00,159.25,159.46,159.22,159.37,23216.0,113.3239,113.4733,113.3025,113.4093,23216.0
2019-07-24 15:35:00,159.36,159.36,159.23,159.32,30408.0,113.4022,113.4022,113.3097,113.3737,30408.0
2019-07-24 15:40:00,159.32,159.42,159.31,159.35,14028.0,113.3737,113.4449,113.3666,113.395,14028.0
2019-07-24 15:45:00,159.35,159.37,159.3,159.35,22766.0,113.395,113.4093,113.3595,113.395,22766.0
2019-07-24 15:50:00,159.33,159.33,159.25,159.25,36998.0,113.3808,113.3808,113.3239,113.3239,36998.0
2019-07-24 15:55:00,159.26,159.35,159.15,159.17,47273.0,113.331,113.395,113.2527,113.267,47273.0
2019-07-25 09:30:00,158.92,159.8,157.56,157.93,35942.0,113.0891,113.7153,112.1213,112.3846,35942.0
2019-07-25 09:35:00,158.07,159.0,158.07,158.92,8600.0,112.4842,113.146,112.4842,113.0891,8600.0
2019-07-25 09:40:00,158.85,159.33,158.67,158.73,34284.0,113.0392,113.3808,112.9112,112.9538,34284.0
2019-07-25 09:45:00,158.73,158.73,158.03,158.22,7272.0,112.9538,112.9538,112.4557,112.5909,7272.0
2019-07-25 09:50:00,158.11,158.19,157.5,157.66,19311.0,112.5126,112.5696,112.0786,112.1924,19311.0
2019-07-25 09:55:00,157.6,157.78,157.34,157.43,8356.0,112.1497,112.2778,111.9647,112.0288,8356.0
2019-07-25 10:00:00,157.28,157.74,157.21,157.72,5807.0,111.922,112.2494,111.8722,112.2351,5807.0
2019-07-25 10:05:00,157.96,158.18,157.96,158.0,1255.0,112.4059,112.5625,112.4059,112.4344,1255.0
2019-07-25 10:10:00,157.91,158.21,157.9,158.1,3210.0,112.3703,112.5838,112.3632,112.5055,3210.0
2019-07-25 10:15:00,158.06,158.23,158.04,158.21,2586.0,112.4771,112.598,112.4628,112.5838,2586.0
2019-07-25 10:20:00,158.27,158.29,158.14,158.23,3458.0,112.6265,112.6407,112.534,112.598,3458.0
2019-07-25 10:25:00,158.19,158.43,158.15,158.43,1987.0,112.5696,112.7404,112.5411,112.7404,1987.0
2019-07-25 10:30:00,158.43,158.43,158.19,158.26,4508.0,112.7404,112.7404,112.5696,112.6194,4508.0
2019-07-25 10:35:00,158.28,158.47,158.24,158.36,2701.0,112.6336,112.7688,112.6052,112.6906,2701.0
2019-07-25 10:40:00,158.3,158.39,158.26,158.26,1300.0,112.6479,112.7119,112.6194,112.6194,1300.0
2019-07-25 10:45:00,158.18,158.2,158.06,158.06,2911.0,112.5625,112.5767,112.4771,112.4771,2911.0
2019-07-25 10:50:00,158.11,158.41,158.1,158.41,1789.0,112.5126,112.7261,112.5055,112.7261,1789.0
2019-07-25 10:55:00,158.36,158.4,158.15,158.24,7931.0,112.6906,112.719,112.5411,112.6052,7931.0
2019-07-25 11:00:00,158.25,158.34,158.08,158.31,8244.0,112.6123,112.6763,112.4913,112.655,8244.0
2019-07-25 11:05:00,158.25,158.28,158.0,158.11,16845.0,112.6123,112.6336,112.4344,112.5126,16845.0
2019-07-25 11:10:00,158.11,158.44,158.11,158.43,10303.0,112.5126,112.7475,112.5126,112.7404,10303.0
2019-07-25 11:15:00,158.42,158.42,158.23,158.23,1966.0,112.7332,112.7332,112.598,112.598,1966.0
2019-07-25 11:20:00,158.13,158.38,158.05,158.27,20097.0,112.5269,112.7048,112.47,112.6265,20097.0
2019-07-25 11:25:00,158.3,158.35,158.22,158.27,5275.0,112.6479,112.6834,112.5909,112.6265,5275.0
2019-07-25 11:30:00,158.33,158.33,158.17,158.2,2567.0,112.6692,112.6692,112.5553,112.5767,2567.0
2019-07-25 11:35:00,158.2,158.24,158.04,158.08,10079.0,112.5767,112.6052,112.4628,112.4913,10079.0
2019-07-25 11:40:00,158.11,158.19,157.98,157.99,2333.0,112.5126,112.5696,112.4201,112.4273,2333.0
2019-07-25 11:45:00,157.95,158.14,157.92,158.09,4819.0,112.3988,112.534,112.3774,112.4984,4819.0
2019-07-25 11:50:00,158.05,158.15,157.91,158.11,6666.0,112.47,112.5411,112.3703,112.5126,6666.0
2019-07-25 11:55:00,158.15,158.19,158.04,158.15,4528.0,112.5411,112.5696,112.4628,112.5411,4528.0
2019-07-25 12:00:00,158.15,158.15,157.99,158.01,5574.0,112.5411,112.5411,112.4273,112.4415,5574.0
2019-07-25 12:05:00,158.0,158.11,157.93,157.98,7839.0,112.4344,112.5126,112.3846,112.4201,7839.0
2019-07-25 12:10:00,158.01,158.09,157.97,158.04,14375.0,112.4415,112.4984,112.413,112.4628,14375.0
2019-07-25 12:15:00,158.04,158.29,158.02,158.26,13819.0,112.4628,112.6407,112.4486,112.6194,13819.0
2019-07-25 12:20:00,158.21,158.21,158.11,158.12,1947.0,112.5838,112.5838,112.5126,112.5198,1947.0
2019-07-25 12:25:00,158.1,158.19,158.09,158.13,6100.0,112.5055,112.5696,112.4984,112.5269,6100.0
2019-07-25 12:30:00,158.15,158.24,158.14,158.16,5517.0,112.5411,112.6052,112.534,112.5482,5517.0
2019-07-25 12:35:00,158.11,158.25,157.91,158.15,27817.0,112.5126,112.6123,112.3703,112.5411,27817.0
2019-07-25 12:40:00,158.12,158.16,157.96,158.16,6301.0,112.5198,112.5482,112.4059,112.5482,6301.0
2019-07-25 12:45:00,158.21,158.22,157.97,158.04,8893.0,112.5838,112.5909,112.413,112.4628,8893.0
2019-07-25 12:50:00,158.08,158.3,158.08,158.22,4122.0,112.4913,112.6479,112.4913,112.5909,4122.0
2019-07-25 12:55:00,158.24,158.34,158.24,158.34,1860.0,112.6052,112.6763,112.6052,112.6763,1860.0
2019-07-25 13:00:00,158.33,158.33,158.05,158.08,3299.0,112.6692,112.6692,112.47,112.4913,3299.0
2019-07-25 13:05:00,158.1,158.33,158.1,158.27,3207.0,112.5055,112.6692,112.5055,112.6265,3207.0
2019-07-25 13:10:00,158.21,158.33,158.21,158.26,3000.0,112.5838,112.6692,112.5838,112.6194,3000.0
2019-07-25 13:15:00,158.28,158.41,158.26,158.26,4659.0,112.6336,112.7261,112.6194,112.6194,4659.0
2019-07-25 13:20:00,158.26,158.26,158.12,158.16,7080.0,112.6194,112.6194,112.5198,112.5482,7080.0
2019-07-25 13:25:00,158.16,158.34,158.14,158.34,12611.0,112.5482,112.6763,112.534,112.6763,12611.0
2019-07-25 13:30:00,158.33,158.44,158.31,158.32,4689.0,112.6692,112.7475,112.655,112.6621,4689.0
2019-07-25 13:35:00,158.34,158.4,158.29,158.38,8886.0,112.6763,112.719,112.6407,112.7048,8886.0
2019-07-25 13:40:00,158.39,158.52,158.39,158.52,9351.0,112.7119,112.8044,112.7119,112.8044,9351.0
2019-07-25 13:45:00,158.48,158.62,158.42,158.42,8120.0,112.7759,112.8756,112.7332,112.7332,8120.0
2019-07-25 13:50:00,158.44,158.44,158.31,158.34,3491.0,112.7475,112.7475,112.655,112.6763,3491.0
2019-07-25 13:55:00,158.31,158.39,158.19,158.22,4310.0,112.655,112.7119,112.5696,112.5909,4310.0
2019-07-25 14:00:00,158.19,158.39,158.19,158.27,15795.0,112.5696,112.7119,112.5696,112.6265,15795.0
2019-07-25 14:05:00,158.26,158.3,158.17,158.26,22296.0,112.6194,112.6479,112.5553,112.6194,22296.0
2019-07-25 14:10:00,158.25,158.3,158.23,158.25,1718.0,112.6123,112.6479,112.598,112.6123,1718.0
2019-07-25 14:15:00,158.27,158.29,158.21,158.26,3399.0,112.6265,112.6407,112.5838,112.6194,3399.0
2019-07-25 14:20:00,158.22,158.26,158.2,158.26,3582.0,112.5909,112.6194,112.5767,112.6194,3582.0
2019-07-25 14:25:00,158.25,158.27,158.2,158.23,6066.0,112.6123,112.6265,112.5767,112.598,6066.0
2019-07-25 14:30:00,158.24,158.3,158.2,158.27,5846.0,112.6052,112.6479,112.5767,112.6265,5846.0
2019-07-25 14:35:00,158.25,158.27,158.23,158.23,2094.0,112.6123,112.6265,112.598,112.598,2094.0
2019-07-25 14:40:00,158.22,158.35,158.17,158.34,14648.0,112.5909,112.6834,112.5553,112.6763,14648.0
2019-07-25 14:45:00,158.38,158.38,158.15,158.15,3195.0,112.7048,112.7048,112.5411,112.5411,3195.0
2019-07-25 14:50:00,158.12,158.15,158.06,158.06,3670.0,112.5198,112.5411,112.4771,112.4771,3670.0
2019-07-25 14:55:00,158.11,158.24,158.1,158.18,4800.0,112.5126,112.6052,112.5055,112.5625,4800.0
2019-07-25 15:00:00,158.08,158.16,157.99,157.99,3650.0,112.4913,112.5482,112.4273,112.4273,3650.0
2019-07-25 15:05:00,157.96,158.08,157.92,158.06,4521.0,112.4059,112.4913,112.3774,112.4771,4521.0
2019-07-25 15:10:00,158.03,158.16,158.03,158.06,3042.0,112.4557,112.5482,112.4557,112.4771,3042.0
2019-07-25 15:15:00,158.09,158.1,157.97,158.03,4915.0,112.4984,112.5055,112.413,112.4557,4915.0
2019-07-25 15:20:00,158.03,158.09,157.97,158.04,6337.0,112.4557,112.4984,112.413,112.4628,6337.0
2019-07-25 15:25:00,158.03,158.2,158.01,158.16,7885.0,112.4557,112.5767,112.4415,112.5482,7885.0
2019-07-25 15:30:00,158.18,158.24,158.08,158.12,14011.0,112.5625,112.6052,112.4913,112.5198,14011.0
2019-07-25 15:35:00,158.12,158.19,158.06,158.1,14741.0,112.5198,112.5696,112.4771,112.5055,14741.0
2019-07-25 15:40:00,158.12,158.23,158.11,158.12,9200.0,112.5198,112.598,112.5126,112.5198,9200.0
2019-07-25 15:45:00,158.1,158.26,158.08,158.26,13094.0,112.5055,112.6194,112.4913,112.6194,13094.0
2019-07-25 15:50:00,158.23,158.36,158.17,158.24,22110.0,112.598,112.6906,112.5553,112.6052,22110.0
2019-07-25 15:55:00,158.22,158.41,158.14,158.36,99294.0,112.5909,112.7261,112.534,112.6906,99294.0
2019-07-26 09:30:00,158.84,159.28,158.62,159.17,24640.0,113.0321,113.3452,112.8756,113.267,24640.0
2019-07-26 09:35:00,159.04,159.41,158.79,158.79,6776.0,113.1744,113.4377,112.9965,112.9965,6776.0
2019-07-26 09:40:00,158.92,159.01,158.66,158.66,3466.0,113.0891,113.1531,112.904,112.904,3466.0
2019-07-26 09:45:00,158.76,158.78,158.11,158.2,12828.0,112.9752,112.9894,112.5126,112.5767,12828.0
2019-07-26 09:50:00,158.15,158.2,157.75,157.75,11685.0,112.5411,112.5767,112.2565,112.2565,11685.0
2019-07-26 09:55:00,157.84,157.9,157.57,157.74,15247.0,112.3205,112.3632,112.1284,112.2494,15247.0
2019-07-26 10:00:00,157.7,158.15,157.56,157.83,16943.0,112.2209,112.5411,112.1213,112.3134,16943.0
2019-07-26 10:05:00,157.77,157.83,157.51,157.75,30743.0,112.2707,112.3134,112.0857,112.2565,30743.0
2019-07-26 10:10:00,157.79,157.85,157.63,157.63,17132.0,112.2849,112.3276,112.1711,112.1711,17132.0
2019-07-26 10:15:00,157.66,157.81,157.59,157.79,26934.0,112.1924,112.2992,112.1426,112.2849,26934.0
2019-07-26 10:20:00,157.77,157.99,157.69,157.69,8006.0,112.2707,112.4273,112.2138,112.2138,8006.0
2019-07-26 10:25:00,157.77,157.81,157.49,157.69,19048.0,112.2707,112.2992,112.0715,112.2138,19048.0
2019-07-26 10:30:00,157.73,157.8,157.69,157.78,13302.0,112.2422,112.2921,112.2138,112.2778,13302.0
2019-07-26 10:35:00,157.82,157.85,157.53,157.58,13728.0,112.3063,112.3276,112.0999,112.1355,13728.0
2019-07-26 10:40:00,157.53,157.61,157.07,157.13,17028.0,112.0999,112.1568,111.7726,111.8153,17028.0
2019-07-26 10:45:00,157.1,157.33,157.1,157.21,17139.0,111.7939,111.9576,111.7939,111.8722,17139.0
2019-07-26 10:50:00,157.2,157.48,157.17,157.37,9430.0,111.8651,112.0643,111.8437,111.9861,9430.0
2019-07-26 10:55:00,157.43,157.46,157.32,157.32,21509.0,112.0288,112.0501,111.9505,111.9505,21509.0
2019-07-26 11:00:00,157.31,157.31,156.9,157.11,12384.0,111.9434,111.9434,111.6516,111.801,12384.0
2019-07-26 11:05:00,157.06,157.24,157.06,157.24,17440.0,111.7655,111.8935,111.7655,111.8935,17440.0
2019-07-26 11:10:00,157.28,157.35,157.07,157.09,25091.0,111.922,111.9718,111.7726,111.7868,25091.0
2019-07-26 11:15:00,157.12,157.12,156.8,156.8,9245.0,111.8082,111.8082,111.5804,111.5804,9245.0
2019-07-26 11:20:00,156.83,157.12,156.83,157.11,16050.0,111.6018,111.8082,111.6018,111.801,16050.0
2019-07-26 11:25:00,157.12,157.18,157.0,157.12,11583.0,111.8082,111.8509,111.7228,111.8082,11583.0
2019-07-26 11:30:00,157.11,157.4,157.1,157.34,12990.0,111.801,112.0074,111.7939,111.9647,12990.0
2019-07-26 11:35:00,157.34,157.48,157.33,157.44,14695.0,111.9647,112.0643,111.9576,112.0359,14695.0
2019-07-26 11:40:00,157.41,157.52,157.3,157.38,12709.0,112.0145,112.0928,111.9362,111.9932,12709.0
2019-07-26 11:45:00,157.35,157.4,157.24,157.35,6770.0,111.9718,112.0074,111.8935,111.9718,6770.0
2019-07-26 11:50:00,157.36,157.47,157.34,157.39,5512.0,111.9789,112.0572,111.9647,112.0003,5512.0
2019-07-26 11:55:00,157.38,157.48,157.37,157.44,12081.0,111.9932,112.0643,111.9861,112.0359,12081.0
2019-07-26 12:00:00,157.43,157.45,157.29,157.31,8559.0,112.0288,112.043,111.9291,111.9434,8559.0
2019-07-26 12:05:00,157.3,157.39,157.19,157.23,9479.0,111.9362,112.0003,111.858,111.8864,9479.0
2019-07-26 12:10:00,157.23,157.29,157.16,157.23,27702.0,111.8864,111.9291,111.8366,111.8864,27702.0
2019-07-26 12:15:00,157.23,157.47,157.22,157.44,54324.0,111.8864,112.0572,111.8793,112.0359,54324.0
2019-07-26 12:20:00,157.39,157.39,157.28,157.31,9668.0,112.0003,112.0003,111.922,111.9434,9668.0
2019-07-26 12:25:00,157.31,157.37,157.2,157.34,9889.0,111.9434,111.9861,111.8651,111.9647,9889.0
2019-07-26 12:30:00,157.31,157.34,157.24,157.32,12037.0,111.9434,111.9647,111.8935,111.9505,12037.0
2019-07-26 12:35:00,157.33,157.37,157.29,157.29,4437.0,111.9576,111.9861,111.9291,111.9291,4437.0
2019-07-26 12:40:00,157.3,157.34,157.21,157.34,9551.0,111.9362,111.9647,111.8722,111.9647,9551.0
2019-07-26 12:45:00,157.35,157.43,157.27,157.4,5377.0,111.9718,112.0288,111.9149,112.0074,5377.0
2019-07-26 12:50:00,157.37,157.42,157.33,157.41,9380.0,111.9861,112.0216,111.9576,112.0145,9380.0
2019-07-26 12:55:00,157.43,157.57,157.41,157.46,5440.0,112.0288,112.1284,112.0145,112.0501,5440.0
2019-07-26 13:00:00,157.46,157.51,157.43,157.49,11449.0,112.0501,112.0857,112.0288,112.0715,11449.0
2019-07-26 13:05:00,157.49,157.52,157.45,157.48,6115.0,112.0715,112.0928,112.043,112.0643,6115.0
2019-07-26 13:10:00,157.44,157.7,157.44,157.7,4995.0,112.0359,112.2209,112.0359,112.2209,4995.0
2019-07-26 13:15:00,157.75,157.76,157.59,157.62,4200.0,112.2565,112.2636,112.1426,112.164,4200.0
2019-07-26 13:20:00,157.62,157.64,157.52,157.53,4526.0,112.164,112.1782,112.0928,112.0999,4526.0
2019-07-26 13:25:00,157.53,157.71,157.46,157.67,8039.0,112.0999,112.228,112.0501,112.1995,8039.0
2019-07-26 13:30:00,157.7,157.86,157.68,157.85,3506.0,112.2209,112.3347,112.2067,112.3276,3506.0
2019-07-26 13:35:00,157.85,157.92,157.84,157.88,4400.0,112.3276,112.3774,112.3205,112.349,4400.0
2019-07-26 13:40:00,157.95,158.04,157.9,157.95,3599.0,112.3988,112.4628,112.3632,112.3988,3599.0
2019-07-26 13:45:00,157.95,157.96,157.84,157.87,7239.0,112.3988,112.4059,112.3205,112.3419,7239.0
2019-07-26 13:50:00,157.89,157.9,157.82,157.84,3609.0,112.3561,112.3632,112.3063,112.3205,3609.0
2019-07-26 13:55:00,157.82,157.84,157.68,157.73,5454.0,112.3063,112.3205,112.2067,112.2422,5454.0
2019-07-26 14:00:00,157.79,157.82,157.69,157.69,22436.0,112.2849,112.3063,112.2138,112.2138,22436.0
2019-07-26 14:05:00,157.71,157.74,157.56,157.66,7356.0,112.228,112.2494,112.1213,112.1924,7356.0
2019-07-26 14:10:00,157.67,157.82,157.61,157.62,8179.0,112.1995,112.3063,112.1568,112.164,8179.0
2019-07-26 14:15:00,157.63,157.69,157.57,157.59,4760.0,112.1711,112.2138,112.1284,112.1426,4760.0
2019-07-26 14:20:00,157.59,157.61,157.43,157.54,5679.0,112.1426,112.1568,112.0288,112.107,5679.0
2019-07-26 14:25:00,157.51,157.51,157.38,157.5,6917.0,112.0857,112.0857,111.9932,112.0786,6917.0
2019-07-26 14:30:00,157.48,157.53,157.46,157.51,2401.0,112.0643,112.0999,112.0501,112.0857,2401.0
2019-07-26 14:35:00,157.54,157.8,157.53,157.63,25740.0,112.107,112.2921,112.0999,112.1711,25740.0
2019-07-26 14:40:00,157.63,157.73,157.62,157.73,4207.0,112.1711,112.2422,112.164,112.2422,4207.0
2019-07-26 14:45:00,157.72,157.88,157.71,157.84,4930.0,112.2351,112.349,112.228,112.3205,4930.0
2019-07-26 14:50:00,157.82,158.0,157.82,157.96,3285.0,112.3063,112.4344,112.3063,112.4059,3285.0
2019-07-26 14:55:00,157.99,158.03,157.9,158.02,6094.0,112.4273,112.4557,112.3632,112.4486,6094.0
2019-07-26 15:00:00,158.02,158.07,157.91,158.07,3787.0,112.4486,112.4842,112.3703,112.4842,3787.0
2019-07-26 15:05:00,158.08,158.17,158.03,158.15,8869.0,112.4913,112.5553,112.4557,112.5411,8869.0
2019-07-26 15:10:00,158.16,158.19,158.07,158.13,10797.0,112.5482,112.5696,112.4842,112.5269,10797.0
2019-07-26 15:15:00,158.13,158.44,158.12,158.43,11599.0,112.5269,112.7475,112.5198,112.7404,11599.0
2019-07-26 15:20:00,158.39,158.41,158.25,158.36,6331.0,112.7119,112.7261,112.6123,112.6906,6331.0
2019-07-26 15:25:00,158.35,158.52,158.34,158.44,9797.0,112.6834,112.8044,112.6763,112.7475,9797.0
2019-07-26 15:30:00,158.43,158.66,158.43,158.54,13280.0,112.7404,112.904,112.7404,112.8186,13280.0
2019-07-26 15:35:00,158.53,158.61,158.46,158.46,14836.0,112.8115,112.8685,112.7617,112.7617,14836.0
2019-07-26 15:40:00,158.46,158.46,158.3,158.32,9303.0,112.7617,112.7617,112.6479,112.6621,9303.0
2019-07-26 15:45:00,158.34,158.47,158.28,158.45,18453.0,112.6763,112.7688,112.6336,112.7546,18453.0
2019-07-26 15:50:00,158.46,158.5,158.37,158.39,38850.0,112.7617,112.7902,112.6977,112.7119,38850.0
2019-07-26 15:55:00,158.4,158.44,158.19,158.25,68484.0,112.719,112.7475,112.5696,112.6123,68484.0
2019-07-29 09:30:00,158.78,159.7,158.78,159.12,18689.0,112.9894,113.6441,112.9894,113.2314,18689.0
2019-07-29 09:35:00,158.99,159.6,158.79,159.6,6844.0,113.1389,113.5729,112.9965,113.5729,6844.0
2019-07-29 09:40:00,159.37,159.66,159.29,159.57,8351.0,113.4093,113.6156,113.3523,113.5516,8351.0
2019-07-29 09:45:00,159.52,159.89,159.5,159.59,13144.0,113.516,113.7793,113.5018,113.5658,13144.0
2019-07-29 09:50:00,159.55,159.55,159.16,159.21,6355.0,113.5374,113.5374,113.2598,113.2954,6355.0
2019-07-29 09:55:00,159.26,159.47,159.17,159.25,47479.0,113.331,113.4804,113.267,113.3239,47479.0
2019-07-29 10:00:00,159.14,159.22,158.93,158.96,3509.0,113.2456,113.3025,113.0962,113.1175,3509.0
2019-07-29 10:05:00,159.03,159.17,158.95,159.16,17574.0,113.1673,113.267,113.1104,113.2598,17574.0
2019-07-29 10:10:00,159.1,159.46,159.1,159.36,19974.0,113.2171,113.4733,113.2171,113.4022,19974.0
2019-07-29 10:15:00,159.34,159.81,159.34,159.75,14856.0,113.3879,113.7224,113.3879,113.6797,14856.0
2019-07-29 10:20:00,159.75,159.83,159.68,159.83,4798.0,113.6797,113.7366,113.6299,113.7366,4798.0
2019-07-29 10:25:00,159.8,160.0,159.77,159.91,8760.0,113.7153,113.8576,113.6939,113.7935,8760.0
2019-07-29 10:30:00,159.91,160.07,159.82,159.96,6134.0,113.7935,113.9074,113.7295,113.8291,6134.0
2019-07-29 10:35:00,159.94,160.0,159.83,159.84,6367.0,113.8149,113.8576,113.7366,113.7437,6367.0
2019-07-29 10:40:00,159.8,160.21,159.8,160.08,7753.0,113.7153,114.007,113.7153,113.9145,7753.0
2019-07-29 10:45:00,160.12,160.12,159.78,159.84,5823.0,113.943,113.943,113.701,113.7437,5823.0
2019-07-29 10:50:00,159.84,159.94,159.69,159.71,3432.0,113.7437,113.8149,113.637,113.6512,3432.0
2019-07-29 10:55:00,159.7,160.07,159.67,159.87,22128.0,113.6441,113.9074,113.6228,113.7651,22128.0
2019-07-29 11:00:00,159.91,160.07,159.85,159.91,15586.0,113.7935,113.9074,113.7509,113.7935,15586.0
2019-07-29 11:05:00,159.89,159.99,159.79,159.93,12979.0,113.7793,113.8505,113.7082,113.8078,12979.0
2019-07-29 11:10:00,159.95,160.07,159.86,159.93,8198.0,113.822,113.9074,113.758,113.8078,8198.0
2019-07-29 11:15:00,159.92,160.12,159.85,160.09,11826.0,113.8007,113.943,113.7509,113.9216,11826.0
2019-07-29 11:20:00,160.08,160.14,159.99,159.99,3605.0,113.9145,113.9572,113.8505,113.8505,3605.0
2019-07-29 11:25:00,159.99,160.03,159.86,159.93,24899.0,113.8505,113.8789,113.758,113.8078,24899.0
2019-07-29 11:30:00,159.94,160.03,159.9,159.97,9565.0,113.8149,113.8789,113.7864,113.8362,9565.0
2019-07-29 11:35:00,159.96,160.13,159.95,160.12,2841.0,113.8291,113.9501,113.822,113.943,2841.0
2019-07-29 11:40:00,160.14,160.15,160.1,160.14,4835.0,113.9572,113.9643,113.9288,113.9572,4835.0
2019-07-29 11:45:00,160.16,160.24,160.15,160.2,4505.0,113.9715,114.0284,113.9643,113.9999,4505.0
2019-07-29 11:50:00,160.23,160.39,160.23,160.33,8666.0,114.0213,114.1351,114.0213,114.0924,8666.0
2019-07-29 11:55:00,160.25,160.26,160.13,160.16,3004.0,114.0355,114.0426,113.9501,113.9715,3004.0
2019-07-29 12:00:00,160.13,160.15,160.0,160.14,5177.0,113.9501,113.9643,113.8576,113.9572,5177.0
2019-07-29 12:05:00,160.13,160.24,160.07,160.14,6085.0,113.9501,114.0284,113.9074,113.9572,6085.0
2019-07-29 12:10:00,160.1,160.12,159.92,160.0,4700.0,113.9288,113.943,113.8007,113.8576,4700.0
2019-07-29 12:15:00,159.98,160.1,159.92,160.08,6733.0,113.8434,113.9288,113.8007,113.9145,6733.0
2019-07-29 12:20:00,160.08,160.24,160.08,160.21,3121.0,113.9145,114.0284,113.9145,114.007,3121.0
2019-07-29 12:25:00,160.2,160.25,160.09,160.2,4124.0,113.9999,114.0355,113.9216,113.9999,4124.0
2019-07-29 12:30:00,160.19,160.22,160.13,160.14,4596.0,113.9928,114.0141,113.9501,113.9572,4596.0
2019-07-29 12:35:00,160.19,160.3,160.17,160.24,8826.0,113.9928,114.0711,113.9786,114.0284,8826.0
2019-07-29 12:40:00,160.22,160.37,160.2,160.37,4869.0,114.0141,114.1209,113.9999,114.1209,4869.0
2019-07-29 12:45:00,160.34,160.42,160.34,160.37,2309.0,114.0995,114.1565,114.0995,114.1209,2309.0
2019-07-29 12:50:00,160.35,160.48,160.29,160.46,2827.0,114.1067,114.1992,114.064,114.1849,2827.0
2019-07-29 12:55:00,160.49,160.58,160.39,160.57,4553.0,114.2063,114.2703,114.1351,114.2632,4553.0
2019-07-29 13:00:00,160.56,160.61,160.5,160.56,3253.0,114.2561,114.2917,114.2134,114.2561,3253.0
2019-07-29 13:05:00,160.48,160.52,160.39,160.39,4475.0,114.1992,114.2276,114.1351,114.1351,4475.0
2019-07-29 13:10:00,160.41,160.43,160.36,160.43,2713.0,114.1494,114.1636,114.1138,114.1636,2713.0
2019-07-29 13:15:00,160.45,160.75,160.44,160.75,12327.0,114.1778,114.3913,114.1707,114.3913,12327.0
2019-07-29 13:20:00,160.75,160.78,160.7,160.78,8236.0,114.3913,114.4126,114.3557,114.4126,8236.0
2019-07-29 13:25:00,160.84,160.88,160.75,160.88,4538.0,114.4553,114.4838,114.3913,114.4838,4538.0
2019-07-29 13:30:00,160.87,160.93,160.84,160.85,6007.0,114.4767,114.5194,114.4553,114.4625,6007.0
2019-07-29 13:35:00,160.86,160.93,160.59,160.59,4072.0,114.4696,114.5194,114.2774,114.2774,4072.0
2019-07-29 13:40:00,160.61,160.63,160.39,160.6,7112.0,114.2917,114.3059,114.1351,114.2846,7112.0
2019-07-29 13:45:00,160.61,160.68,160.54,160.63,13911.0,114.2917,114.3415,114.2419,114.3059,13911.0
2019-07-29 13:50:00,160.64,160.64,160.52,160.56,2400.0,114.313,114.313,114.2276,114.2561,2400.0
2019-07-29 13:55:00,160.53,160.64,160.48,160.5,2913.0,114.2347,114.313,114.1992,114.2134,2913.0
2019-07-29 14:00:00,160.51,160.56,160.43,160.56,4378.0,114.2205,114.2561,114.1636,114.2561,4378.0
2019-07-29 14:05:00,160.53,160.55,160.46,160.47,2000.0,114.2347,114.249,114.1849,114.192,2000.0
2019-07-29 14:10:00,160.51,160.54,160.38,160.4,4727.0,114.2205,114.2419,114.128,114.1422,4727.0
2019-07-29 14:15:00,160.33,160.41,160.25,160.25,5501.0,114.0924,114.1494,114.0355,114.0355,5501.0
2019-07-29 14:20:00,160.28,160.31,160.09,160.2,5131.0,114.0568,114.0782,113.9216,113.9999,5131.0
2019-07-29 14:25:00,160.27,160.34,160.2,160.33,3256.0,114.0497,114.0995,113.9999,114.0924,3256.0
2019-07-29 14:30:00,160.28,160.29,160.17,160.22,2647.0,114.0568,114.064,113.9786,114.0141,2647.0
2019-07-29 14:35:00,160.18,160.25,160.1,160.15,3952.0,113.9857,114.0355,113.9288,113.9643,3952.0
2019-07-29 14:40:00,160.12,160.12,159.9,159.9,12717.0,113.943,113.943,113.7864,113.7864,12717.0
2019-07-29 14:45:00,159.88,159.96,159.83,159.83,4171.0,113.7722,113.8291,113.7366,113.7366,4171.0
2019-07-29 14:50:00,159.86,159.96,159.83,159.86,2026.0,113.758,113.8291,113.7366,113.758,2026.0
2019-07-29 14:55:00,159.86,159.92,159.76,159.86,7877.0,113.758,113.8007,113.6868,113.758,7877.0
2019-07-29 15:00:00,159.85,159.97,159.82,159.89,3274.0,113.7509,113.8362,113.7295,113.7793,3274.0
2019-07-29 15:05:00,159.87,160.01,159.84,159.95,6971.0,113.7651,113.8647,113.7437,113.822,6971.0
2019-07-29 15:10:00,159.95,160.0,159.81,159.93,8140.0,113.822,113.8576,113.7224,113.8078,8140.0
2019-07-29 15:15:00,159.93,160.05,159.92,160.04,28136.0,113.8078,113.8932,113.8007,113.8861,28136.0
2019-07-29 15:20:00,160.06,160.23,160.06,160.21,8596.0,113.9003,114.0213,113.9003,114.007,8596.0
2019-07-29 15:25:00,160.18,160.19,159.96,159.97,3905.0,113.9857,113.9928,113.8291,113.8362,3905.0
2019-07-29 15:30:00,159.94,159.97,159.75,159.8,14102.0,113.8149,113.8362,113.6797,113.7153,14102.0
2019-07-29 15:35:00,159.75,159.9,159.73,159.83,25906.0,113.6797,113.7864,113.6655,113.7366,25906.0
2019-07-29 15:40:00,159.81,159.81,159.52,159.62,13459.0,113.7224,113.7224,113.516,113.5872,13459.0
2019-07-29 15:45:00,159.62,159.62,159.26,159.4,15746.0,113.5872,113.5872,113.331,113.4306,15746.0
2019-07-29 15:50:00,159.41,159.65,159.4,159.64,22804.0,113.4377,113.6085,113.4306,113.6014,22804.0
2019-07-29 15:55:00,159.67,159.82,159.59,159.69,41235.0,113.6228,113.7295,113.5658,113.637,41235.0
2019-07-30 09:30:00,159.48,160.35,159.48,160.08,30861.0,113.4876,114.1067,113.4876,113.9145,30861.0
2019-07-30 09:35:00,160.11,160.59,160.11,160.43,12636.0,113.9359,114.2774,113.9359,114.1636,12636.0
2019-07-30 09:40:00,160.33,160.42,159.87,160.21,12545.0,114.0924,114.1565,113.7651,114.007,12545.0
2019-07-30 09:45:00,160.18,160.26,159.63,159.96,10016.0,113.9857,114.0426,113.5943,113.8291,10016.0
2019-07-30 09:50:00,160.0,160.0,159.64,159.89,10022.0,113.8576,113.8576,113.6014,113.7793,10022.0
2019-07-30 09:55:00,159.92,160.14,159.8,160.03,4580.0,113.8007,113.9572,113.7153,113.8789,4580.0
2019-07-30 10:00:00,159.97,160.46,159.97,160.4,8819.0,113.8362,114.1849,113.8362,114.1422,8819.0
2019-07-30 10:05:00,160.4,160.55,160.32,160.41,4880.0,114.1422,114.249,114.0853,114.1494,4880.0
2019-07-30 10:10:00,160.48,160.68,160.42,160.68,11096.0,114.1992,114.3415,114.1565,114.3415,11096.0
2019-07-30 10:15:00,160.72,160.75,160.53,160.58,6583.0,114.37,114.3913,114.2347,114.2703,6583.0
2019-07-30 10:20:00,160.58,160.59,160.26,160.26,3241.0,114.2703,114.2774,114.0426,114.0426,3241.0
2019-07-30 10:25:00,160.38,160.48,160.07,160.07,3609.0,114.128,114.1992,113.9074,113.9074,3609.0
2019-07-30 10:30:00,160.07,160.4,160.05,160.4,4176.0,113.9074,114.1422,113.8932,114.1422,4176.0
2019-07-30 10:35:00,160.32,160.4,160.26,160.3,3697.0,114.0853,114.1422,114.0426,114.0711,3697.0
2019-07-30 10:40:00,160.31,160.43,160.26,160.34,9895.0,114.0782,114.1636,114.0426,114.0995,9895.0
2019-07-30 10:45:00,160.28,160.5,160.28,160.44,2577.0,114.0568,114.2134,114.0568,114.1707,2577.0
2019-07-30 10:50:00,160.44,160.5,160.15,160.17,7940.0,114.1707,114.2134,113.9643,113.9786,7940.0
2019-07-30 10:55:00,160.21,160.21,159.94,160.01,9029.0,114.007,114.007,113.8149,113.8647,9029.0
2019-07-30 11:00:00,159.98,160.45,159.97,160.4,21210.0,113.8434,114.1778,113.8362,114.1422,21210.0
2019-07-30 11:05:00,160.37,160.41,160.23,160.26,32430.0,114.1209,114.1494,114.0213,114.0426,32430.0
2019-07-30 11:10:00,160.25,160.26,160.04,160.19,8726.0,114.0355,114.0426,113.8861,113.9928,8726.0
2019-07-30 11:15:00,160.05,160.42,160.03,160.35,17935.0,113.8932,114.1565,113.8789,114.1067,17935.0
2019-07-30 11:20:00,160.35,160.4,160.22,160.24,9514.0,114.1067,114.1422,114.0141,114.0284,9514.0
2019-07-30 11:25:00,160.27,160.42,160.26,160.32,12175.0,114.0497,114.1565,114.0426,114.0853,12175.0
2019-07-30 11:30:00,160.29,160.48,160.24,160.32,31127.0,114.064,114.1992,114.0284,114.0853,31127.0
2019-07-30 11:35:00,160.26,160.29,160.01,160.09,19918.0,114.0426,114.064,113.8647,113.9216,19918.0
2019-07-30 11:40:00,160.04,160.25,160.04,160.15,10537.0,113.8861,114.0355,113.8861,113.9643,10537.0
2019-07-30 11:45:00,160.13,160.14,159.88,159.97,6658.0,113.9501,113.9572,113.7722,113.8362,6658.0
2019-07-30 11:50:00,159.93,159.95,159.76,159.9,8453.0,113.8078,113.822,113.6868,113.7864,8453.0
2019-07-30 11:55:00,159.91,160.09,159.8,159.96,18492.0,113.7935,113.9216,113.7153,113.8291,18492.0
2019-07-30 12:00:00,159.89,159.95,159.88,159.93,4834.0,113.7793,113.822,113.7722,113.8078,4834.0
2019-07-30 12:05:00,159.95,160.05,159.94,160.01,8704.0,113.822,113.8932,113.8149,113.8647,8704.0
2019-07-30 12:10:00,160.0,160.0,159.88,159.94,12488.0,113.8576,113.8576,113.7722,113.8149,12488.0
2019-07-30 12:15:00,159.91,160.09,159.91,160.07,17837.0,113.7935,113.9216,113.7935,113.9074,17837.0
2019-07-30 12:20:00,160.06,160.13,160.01,160.11,11261.0,113.9003,113.9501,113.8647,113.9359,11261.0
2019-07-30 12:25:00,160.09,160.11,160.03,160.06,13024.0,113.9216,113.9359,113.8789,113.9003,13024.0
2019-07-30 12:30:00,160.08,160.14,160.02,160.06,22432.0,113.9145,113.9572,113.8718,113.9003,22432.0
2019-07-30 12:35:00,160.08,160.15,160.03,160.09,18396.0,113.9145,113.9643,113.8789,113.9216,18396.0
2019-07-30 12:40:00,160.1,160.17,160.06,160.14,7654.0,113.9288,113.9786,113.9003,113.9572,7654.0
2019-07-30 12:45:00,160.1,160.1,160.0,160.04,27153.0,113.9288,113.9288,113.8576,113.8861,27153.0
2019-07-30 12:50:00,160.03,160.11,159.96,160.09,38101.0,113.8789,113.9359,113.8291,113.9216,38101.0
2019-07-30 12:55:00,160.09,160.11,160.0,160.11,26815.0,113.9216,113.9359,113.8576,113.9359,26815.0
2019-07-30 13:00:00,160.1,160.11,159.81,159.91,24702.0,113.9288,113.9359,113.7224,113.7935,24702.0
2019-07-30 13:05:00,159.78,159.82,159.56,159.56,4274.0,113.701,113.7295,113.5445,113.5445,4274.0
2019-07-30 13:10:00,159.56,159.68,159.53,159.56,13875.0,113.5445,113.6299,113.5231,113.5445,13875.0
2019-07-30 13:15:00,159.58,159.67,159.54,159.61,10939.0,113.5587,113.6228,113.5303,113.5801,10939.0
2019-07-30 13:20:00,159.6,159.61,159.53,159.59,12701.0,113.5729,113.5801,113.5231,113.5658,12701.0
2019-07-30 13:25:00,159.6,159.6,159.44,159.59,57233.0,113.5729,113.5729,113.4591,113.5658,57233.0
2019-07-30 13:30:00,159.6,159.72,159.6,159.62,6739.0,113.5729,113.6583,113.5729,113.5872,6739.0
2019-07-30 13:35:00,159.62,159.69,159.56,159.62,18515.0,113.5872,113.637,113.5445,113.5872,18515.0
2019-07-30 13:40:00,159.62,159.69,159.53,159.6,17039.0,113.5872,113.637,113.5231,113.5729,17039.0
2019-07-30 13:45:00,159.61,159.65,159.57,159.6,9479.0,113.5801,113.6085,113.5516,113.5729,9479.0
2019-07-30 13:50:00,159.6,159.73,159.56,159.73,11778.0,113.5729,113.6655,113.5445,113.6655,11778.0
2019-07-30 13:55:00,159.76,159.81,159.68,159.76,2700.0,113.6868,113.7224,113.6299,113.6868,2700.0
2019-07-30 14:00:00,159.76,160.14,159.76,160.13,6373.0,113.6868,113.9572,113.6868,113.9501,6373.0
2019-07-30 14:05:00,160.12,160.18,159.97,159.97,4882.0,113.943,113.9857,113.8362,113.8362,4882.0
2019-07-30 14:10:00,160.02,160.02,159.92,160.02,4662.0,113.8718,113.8718,113.8007,113.8718,4662.0
2019-07-30 14:15:00,159.99,160.16,159.94,160.14,4729.0,113.8505,113.9715,113.8149,113.9572,4729.0
2019-07-30 14:20:00,160.15,160.31,160.14,160.24,6542.0,113.9643,114.0782,113.9572,114.0284,6542.0
2019-07-30 14:25:00,160.23,160.24,159.99,160.11,4627.0,114.0213,114.0284,113.8505,113.9359,4627.0
2019-07-30 14:30:00,160.12,160.23,160.12,160.18,3575.0,113.943,114.0213,113.943,113.9857,3575.0
2019-07-30 14:35:00,160.16,160.16,160.05,160.07,6348.0,113.9715,113.9715,113.8932,113.9074,6348.0
2019-07-30 14:40:00,160.13,160.13,159.86,160.01,11634.0,113.9501,113.9501,113.758,113.8647,11634.0
2019-07-30 14:45:00,160.01,160.13,159.97,160.13,5400.0,113.8647,113.9501,113.8362,113.9501,5400.0
2019-07-30 14:50:00,160.13,160.27,160.06,160.22,7506.0,113.9501,114.0497,113.9003,114.0141,7506.0
2019-07-30 14:55:00,160.2,160.28,160.1,160.28,8339.0,113.9999,114.0568,113.9288,114.0568,8339.0
2019-07-30 15:00:00,160.29,160.42,160.18,160.18,12401.0,114.064,114.1565,113.9857,113.9857,12401.0
2019-07-30 15:05:00,160.18,160.23,160.13,160.19,9472.0,113.9857,114.0213,113.9501,113.9928,9472.0
2019-07-30 15:10:00,160.21,160.32,160.17,160.32,5554.0,114.007,114.0853,113.9786,114.0853,5554.0
2019-07-30 15:15:00,160.32,160.36,160.27,160.27,8763.0,114.0853,114.1138,114.0497,114.0497,8763.0
2019-07-30 15:20:00,160.31,160.35,160.23,160.23,6969.0,114.0782,114.1067,114.0213,114.0213,6969.0
2019-07-30 15:25:00,160.24,160.24,160.09,160.09,9284.0,114.0284,114.0284,113.9216,113.9216,9284.0
2019-07-30 15:30:00,160.09,160.26,159.96,160.23,25580.0,113.9216,114.0426,113.8291,114.0213,25580.0
2019-07-30 15:35:00,160.24,160.36,160.13,160.2,11273.0,114.0284,114.1138,113.9501,113.9999,11273.0
2019-07-30 15:40:00,160.18,160.25,160.1,160.12,14810.0,113.9857,114.0355,113.9288,113.943,14810.0
2019-07-30 15:45:00,160.12,160.33,160.1,160.26,28197.0,113.943,114.0924,113.9288,114.0426,28197.0
2019-07-30 15:50:00,160.26,160.38,160.21,160.34,33320.0,114.0426,114.128,114.007,114.0995,33320.0
2019-07-30 15:55:00,160.31,160.34,159.96,160.18,40919.0,114.0782,114.0995,113.8291,113.9857,40919.0
2019-07-31 09:30:00,162.5,164.46,161.81,161.81,45347.0,115.6366,117.0314,115.1456,115.1456,45347.0
2019-07-31 09:35:00,161.81,161.82,160.56,160.57,30593.0,115.1456,115.1527,114.2561,114.2632,30593.0
2019-07-31 09:40:00,160.59,161.73,160.59,161.43,20136.0,114.2774,115.0887,114.2774,114.8752,20136.0
2019-07-31 09:45:00,161.27,161.43,160.84,161.33,14368.0,114.7613,114.8752,114.4553,114.804,14368.0
2019-07-31 09:50:00,161.33,161.74,161.07,161.5,49406.0,114.804,115.0958,114.619,114.925,49406.0
2019-07-31 09:55:00,161.45,161.67,161.4,161.49,27179.0,114.8894,115.046,114.8538,114.9179,27179.0
2019-07-31 10:00:00,161.5,161.58,161.02,161.42,35413.0,114.925,114.9819,114.5834,114.8681,35413.0
2019-07-31 10:05:00,161.41,161.43,161.13,161.18,17959.0,114.861,114.8752,114.6617,114.6973,17959.0
2019-07-31 10:10:00,161.18,161.7,161.07,161.49,13092.0,114.6973,115.0673,114.619,114.9179,13092.0
2019-07-31 10:15:00,161.4,161.45,161.14,161.16,12318.0,114.8538,114.8894,114.6688,114.6831,12318.0
2019-07-31 10:20:00,161.16,161.7,161.14,161.32,14955.0,114.6831,115.0673,114.6688,114.7969,14955.0
2019-07-31 10:25:00,161.34,161.49,161.25,161.45,6389.0,114.8112,114.9179,114.7471,114.8894,6389.0
2019-07-31 10:30:00,161.5,161.6,161.14,161.32,15142.0,114.925,114.9962,114.6688,114.7969,15142.0
2019-07-31 10:35:00,161.37,161.65,161.31,161.45,20049.0,114.8325,115.0317,114.7898,114.8894,20049.0
2019-07-31 10:40:00,161.34,161.59,161.28,161.47,5927.0,114.8112,114.9891,114.7685,114.9037,5927.0
2019-07-31 10:45:00,161.35,161.56,161.33,161.56,14906.0,114.8183,114.9677,114.804,114.9677,14906.0
2019-07-31 10:50:00,161.57,161.62,161.46,161.54,24426.0,114.9748,115.0104,114.8965,114.9535,24426.0
2019-07-31 10:55:00,161.5,161.65,161.45,161.55,14862.0,114.925,115.0317,114.8894,114.9606,14862.0
2019-07-31 11:00:00,161.53,161.65,161.46,161.56,14170.0,114.9464,115.0317,114.8965,114.9677,14170.0
2019-07-31 11:05:00,161.51,161.55,161.35,161.51,12176.0,114.9321,114.9606,114.8183,114.9321,12176.0
2019-07-31 11:10:00,161.51,161.75,161.49,161.51,32065.0,114.9321,115.1029,114.9179,114.9321,32065.0
2019-07-31 11:15:00,161.53,161.71,161.45,161.45,18767.0,114.9464,115.0744,114.8894,114.8894,18767.0
2019-07-31 11:20:00,161.45,161.68,161.45,161.59,11685.0,114.8894,115.0531,114.8894,114.9891,11685.0
2019-07-31 11:25:00,161.55,161.6,161.46,161.55,14923.0,114.9606,114.9962,114.8965,114.9606,14923.0
2019-07-31 11:30:00,161.51,161.86,161.45,161.64,23266.0,114.9321,115.1812,114.8894,115.0246,23266.0
2019-07-31 11:35:00,161.6,161.63,161.55,161.62,24867.0,114.9962,115.0175,114.9606,115.0104,24867.0
2019-07-31 11:40:00,161.63,161.67,161.51,161.62,16945.0,115.0175,115.046,114.9321,115.0104,16945.0
2019-07-31 11:45:00,161.62,162.35,161.61,162.17,32120.0,115.0104,115.5299,115.0033,115.4018,32120.0
2019-07-31 11:50:00,162.17,162.64,162.11,162.42,17787.0,115.4018,115.7362,115.3591,115.5797,17787.0
2019-07-31 11:55:00,162.43,162.47,162.16,162.22,12814.0,115.5868,115.6153,115.3947,115.4374,12814.0
2019-07-31 12:00:00,162.22,162.37,162.12,162.12,9603.0,115.4374,115.5441,115.3662,115.3662,9603.0
2019-07-31 12:05:00,162.09,162.18,161.94,162.12,28429.0,115.3449,115.4089,115.2381,115.3662,28429.0
2019-07-31 12:10:00,162.16,162.3,162.08,162.19,4548.0,115.3947,115.4943,115.3377,115.416,4548.0
2019-07-31 12:15:00,162.14,162.2,162.11,162.15,4900.0,115.3804,115.4231,115.3591,115.3876,4900.0
2019-07-31 12:20:00,162.15,162.18,162.07,162.14,17527.0,115.3876,115.4089,115.3306,115.3804,17527.0
2019-07-31 12:25:00,162.13,162.14,161.94,161.97,9982.0,115.3733,115.3804,115.2381,115.2595,9982.0
2019-07-31 12:30:00,161.99,162.16,161.96,161.96,15683.0,115.2737,115.3947,115.2523,115.2523,15683.0
2019-07-31 12:35:00,161.94,161.94,161.65,161.81,7438.0,115.2381,115.2381,115.0317,115.1456,7438.0
2019-07-31 12:40:00,161.82,161.91,161.76,161.86,4953.0,115.1527,115.2168,115.11,115.1812,4953.0
2019-07-31 12:45:00,161.92,162.07,161.92,162.02,3592.0,115.2239,115.3306,115.2239,115.295,3592.0
2019-07-31 12:50:00,162.02,162.2,161.99,162.1,4807.0,115.295,115.4231,115.2737,115.352,4807.0
2019-07-31 12:55:00,162.09,162.12,161.99,162.09,4628.0,115.3449,115.3662,115.2737,115.3449,4628.0
2019-07-31 13:00:00,162.16,162.16,162.08,162.11,7966.0,115.3947,115.3947,115.3377,115.3591,7966.0
2019-07-31 13:05:00,162.09,162.09,161.9,161.97,7264.0,115.3449,115.3449,115.2097,115.2595,7264.0
2019-07-31 13:10:00,162.04,162.05,161.91,161.99,5650.0,115.3093,115.3164,115.2168,115.2737,5650.0
2019-07-31 13:15:00,161.97,162.03,161.81,161.81,6750.0,115.2595,115.3022,115.1456,115.1456,6750.0
2019-07-31 13:20:00,161.81,161.91,161.8,161.84,5008.0,115.1456,115.2168,115.1385,115.167,5008.0
2019-07-31 13:25:00,161.82,161.89,161.75,161.76,4663.0,115.1527,115.2025,115.1029,115.11,4663.0
2019-07-31 13:30:00,161.8,162.01,161.8,161.92,6278.0,115.1385,115.2879,115.1385,115.2239,6278.0
2019-07-31 13:35:00,162.03,162.16,161.94,162.11,12000.0,115.3022,115.3947,115.2381,115.3591,12000.0
2019-07-31 13:40:00,162.2,162.27,162.07,162.13,11176.0,115.4231,115.4729,115.3306,115.3733,11176.0
2019-07-31 13:45:00,162.19,162.36,162.15,162.27,8580.0,115.416,115.537,115.3876,115.4729,8580.0
2019-07-31 13:50:00,162.26,162.37,162.18,162.32,13805.0,115.4658,115.5441,115.4089,115.5085,13805.0
2019-07-31 13:55:00,162.39,162.69,162.37,162.69,39902.0,115.5583,115.7718,115.5441,115.7718,39902.0
2019-07-31 14:00:00,162.83,162.83,161.75,162.5,31499.0,115.8714,115.8714,115.1029,115.6366,31499.0
2019-07-31 14:05:00,162.64,162.66,162.23,162.47,16253.0,115.7362,115.7505,115.4445,115.6153,16253.0
2019-07-31 14:10:00,162.38,162.89,162.3,162.78,11842.0,115.5512,115.9141,115.4943,115.8359,11842.0
2019-07-31 14:15:00,162.83,162.99,162.68,162.94,22807.0,115.8714,115.9853,115.7647,115.9497,22807.0
2019-07-31 14:20:00,162.98,163.13,162.74,162.89,19445.0,115.9782,116.0849,115.8074,115.9141,19445.0
2019-07-31 14:25:00,162.93,163.08,162.77,162.8,13512.0,115.9426,116.0494,115.8288,115.8501,13512.0
2019-07-31 14:30:00,162.76,162.79,162.44,162.53,16171.0,115.8216,115.843,115.5939,115.658,16171.0
2019-07-31 14:35:00,162.61,162.95,162.41,162.49,47166.0,115.7149,115.9568,115.5726,115.6295,47166.0
2019-07-31 14:40:00,162.43,162.74,162.23,162.39,36254.0,115.5868,115.8074,115.4445,115.5583,36254.0
2019-07-31 14:45:00,162.42,162.68,162.16,162.21,30623.0,115.5797,115.7647,115.3947,115.4303,30623.0
2019-07-31 14:50:00,162.2,162.28,160.75,161.3,31535.0,115.4231,115.4801,114.3913,114.7827,31535.0
2019-07-31 14:55:00,161.26,161.97,161.26,161.96,18688.0,114.7542,115.2595,114.7542,115.2523,18688.0
2019-07-31 15:00:00,161.96,162.85,161.7,162.39,21839.0,115.2523,115.8857,115.0673,115.5583,21839.0
2019-07-31 15:05:00,162.38,162.65,162.07,162.31,19542.0,115.5512,115.7434,115.3306,115.5014,19542.0
2019-07-31 15:10:00,162.23,162.36,161.94,162.34,16808.0,115.4445,115.537,115.2381,115.5228,16808.0
2019-07-31 15:15:00,162.25,162.54,161.95,162.47,17613.0,115.4587,115.6651,115.2452,115.6153,17613.0
2019-07-31 15:20:00,162.47,162.85,162.42,162.59,15591.0,115.6153,115.8857,115.5797,115.7007,15591.0
2019-07-31 15:25:00,162.68,162.85,162.52,162.69,15589.0,115.7647,115.8857,115.6508,115.7718,15589.0
2019-07-31 15:30:00,162.67,162.67,162.18,162.19,26990.0,115.7576,115.7576,115.4089,115.416,26990.0
2019-07-31 15:35:00,162.23,162.49,162.03,162.38,19334.0,115.4445,115.6295,115.3022,115.5512,19334.0
2019-07-31 15:40:00,162.39,162.46,161.98,162.35,17937.0,115.5583,115.6082,115.2666,115.5299,17937.0
2019-07-31 15:45:00,162.35,162.51,162.1,162.4,31692.0,115.5299,115.6437,115.352,115.5655,31692.0
2019-07-31 15:50:00,162.36,162.39,162.1,162.2,137681.0,115.537,115.5583,115.352,115.4231,137681.0
2019-07-31 15:55:00,162.12,162.44,162.1,162.2,109716.0,115.3662,115.5939,115.352,115.4231,109716.0
2019-08-01 09:30:00,161.01,161.41,158.78,158.88,67167.0,114.5763,114.861,112.9894,113.0606,67167.0
2019-08-01 09:35:00,158.78,160.11,158.69,160.01,21610.0,112.9894,113.9359,112.9254,113.8647,21610.0
2019-08-01 09:40:00,160.15,160.57,159.83,160.09,34528.0,113.9643,114.2632,113.7366,113.9216,34528.0
2019-08-01 09:45:00,160.0,160.27,159.81,160.16,20374.0,113.8576,114.0497,113.7224,113.9715,20374.0
2019-08-01 09:50:00,160.11,160.19,159.82,159.97,11293.0,113.9359,113.9928,113.7295,113.8362,11293.0
2019-08-01 09:55:00,159.97,160.2,159.88,160.19,14014.0,113.8362,113.9999,113.7722,113.9928,14014.0
2019-08-01 10:00:00,160.22,160.48,160.0,160.25,8402.0,114.0141,114.1992,113.8576,114.0355,8402.0
2019-08-01 10:05:00,160.14,160.19,159.89,159.91,9338.0,113.9572,113.9928,113.7793,113.7935,9338.0
2019-08-01 10:10:00,159.91,160.04,159.72,159.85,15469.0,113.7935,113.8861,113.6583,113.7509,15469.0
2019-08-01 10:15:00,159.89,160.17,159.85,160.04,9593.0,113.7793,113.9786,113.7509,113.8861,9593.0
2019-08-01 10:20:00,160.16,160.16,159.94,159.99,16798.0,113.9715,113.9715,113.8149,113.8505,16798.0
2019-08-01 10:25:00,160.0,160.05,159.72,160.0,16173.0,113.8576,113.8932,113.6583,113.8576,16173.0
2019-08-01 10:30:00,159.99,160.17,159.94,160.13,13699.0,113.8505,113.9786,113.8149,113.9501,13699.0
2019-08-01 10:35:00,160.1,160.24,159.98,160.13,32434.0,113.9288,114.0284,113.8434,113.9501,32434.0
2019-08-01 10:40:00,160.15,160.27,160.14,160.15,14269.0,113.9643,114.0497,113.9572,113.9643,14269.0
2019-08-01 10:45:00,160.15,160.29,159.83,159.83,15035.0,113.9643,114.064,113.7366,113.7366,15035.0
2019-08-01 10:50:00,159.82,159.88,159.2,159.2,30481.0,113.7295,113.7722,113.2883,113.2883,30481.0
2019-08-01 10:55:00,159.13,159.13,158.61,159.07,47881.0,113.2385,113.2385,112.8685,113.1958,47881.0
2019-08-01 11:00:00,159.08,159.08,158.79,158.99,48614.0,113.2029,113.2029,112.9965,113.1389,48614.0
2019-08-01 11:05:00,159.0,159.07,158.87,158.98,43996.0,113.146,113.1958,113.0535,113.1318,43996.0
2019-08-01 11:10:00,158.95,159.04,158.81,158.93,54003.0,113.1104,113.1744,113.0108,113.0962,54003.0
2019-08-01 11:15:00,158.93,159.19,158.91,158.96,40937.0,113.0962,113.2812,113.0819,113.1175,40937.0
2019-08-01 11:20:00,158.97,159.1,158.91,159.03,17723.0,113.1246,113.2171,113.0819,113.1673,17723.0
2019-08-01 11:25:00,159.06,159.13,158.93,159.09,18097.0,113.1887,113.2385,113.0962,113.21,18097.0
2019-08-01 11:30:00,159.09,159.33,159.09,159.24,8653.0,113.21,113.3808,113.21,113.3168,8653.0
2019-08-01 11:35:00,159.24,159.34,159.08,159.09,10748.0,113.3168,113.3879,113.2029,113.21,10748.0
2019-08-01 11:40:00,159.11,159.11,158.95,158.97,16040.0,113.2243,113.2243,113.1104,113.1246,16040.0
2019-08-01 11:45:00,158.97,158.97,158.43,158.61,38900.0,113.1246,113.1246,112.7404,112.8685,38900.0
2019-08-01 11:50:00,158.63,158.63,158.47,158.55,10591.0,112.8827,112.8827,112.7688,112.8258,10591.0
2019-08-01 11:55:00,158.59,158.86,158.4,158.86,12154.0,112.8542,113.0464,112.719,113.0464,12154.0
2019-08-01 12:00:00,158.85,159.2,158.85,159.16,9647.0,113.0392,113.2883,113.0392,113.2598,9647.0
2019-08-01 12:05:00,159.21,159.21,158.78,158.94,14628.0,113.2954,113.2954,112.9894,113.1033,14628.0
2019-08-01 12:10:00,158.99,159.25,158.89,158.9,29144.0,113.1389,113.3239,113.0677,113.0748,29144.0
2019-08-01 12:15:00,158.9,159.04,158.83,159.02,37227.0,113.0748,113.1744,113.025,113.1602,37227.0
2019-08-01 12:20:00,158.99,159.2,158.98,159.0,32136.0,113.1389,113.2883,113.1318,113.146,32136.0
2019-08-01 12:25:00,159.02,159.07,158.95,159.07,15565.0,113.1602,113.1958,113.1104,113.1958,15565.0
2019-08-01 12:30:00,159.08,159.49,158.9,159.46,12692.0,113.2029,113.4947,113.0748,113.4733,12692.0
2019-08-01 12:35:00,159.49,159.95,159.49,159.94,11752.0,113.4947,113.822,113.4947,113.8149,11752.0
2019-08-01 12:40:00,159.91,160.07,159.88,159.96,5881.0,113.7935,113.9074,113.7722,113.8291,5881.0
2019-08-01 12:45:00,159.99,160.27,159.96,160.27,7003.0,113.8505,114.0497,113.8291,114.0497,7003.0
2019-08-01 12:50:00,160.29,160.52,160.28,160.52,5382.0,114.064,114.2276,114.0568,114.2276,5382.0
2019-08-01 12:55:00,160.49,160.6,160.4,160.55,8605.0,114.2063,114.2846,114.1422,114.249,8605.0
2019-08-01 13:00:00,160.56,160.69,160.47,160.55,7420.0,114.2561,114.3486,114.192,114.249,7420.0
2019-08-01 13:05:00,160.54,160.55,160.25,160.38,5730.0,114.2419,114.249,114.0355,114.128,5730.0
2019-08-01 13:10:00,160.36,160.41,160.2,160.22,6382.0,114.1138,114.1494,113.9999,114.0141,6382.0
2019-08-01 13:15:00,160.2,160.45,160.17,160.4,5049.0,113.9999,114.1778,113.9786,114.1422,5049.0
2019-08-01 13:20:00,160.4,160.5,160.35,160.45,5909.0,114.1422,114.2134,114.1067,114.1778,5909.0
2019-08-01 13:25:00,160.49,160.53,159.29,159.38,32154.0,114.2063,114.2347,113.3523,113.4164,32154.0
2019-08-01 13:30:00,159.25,159.41,158.9,158.9,89501.0,113.3239,113.4377,113.0748,113.0748,89501.0
2019-08-01 13:35:00,158.8,159.12,158.75,158.89,40374.0,113.0037,113.2314,112.9681,113.0677,40374.0
2019-08-01 13:40:00,158.92,159.09,158.68,158.86,45066.0,113.0891,113.21,112.9183,113.0464,45066.0
2019-08-01 13:45:00,158.8,158.82,158.46,158.66,24639.0,113.0037,113.0179,112.7617,112.904,24639.0
2019-08-01 13:50:00,158.61,158.69,157.9,158.3,30061.0,112.8685,112.9254,112.3632,112.6479,30061.0
2019-08-01 13:55:00,158.3,158.98,158.26,158.92,22553.0,112.6479,113.1318,112.6194,113.0891,22553.0
2019-08-01 14:00:00,158.86,159.11,158.42,158.42,18893.0,113.0464,113.2243,112.7332,112.7332,18893.0
2019-08-01 14:05:00,158.49,158.74,158.44,158.68,14895.0,112.7831,112.961,112.7475,112.9183,14895.0
2019-08-01 14:10:00,158.66,159.26,158.58,159.26,12241.0,112.904,113.331,112.8471,113.331,12241.0
2019-08-01 14:15:00,159.27,159.34,159.05,159.17,10641.0,113.3381,113.3879,113.1816,113.267,10641.0
2019-08-01 14:20:00,159.11,159.29,159.05,159.26,15696.0,113.2243,113.3523,113.1816,113.331,15696.0
2019-08-01 14:25:00,159.27,159.4,159.13,159.22,6362.0,113.3381,113.4306,113.2385,113.3025,6362.0
2019-08-01 14:30:00,159.28,159.28,158.73,158.8,14889.0,113.3452,113.3452,112.9538,113.0037,14889.0
2019-08-01 14:35:00,158.88,158.96,158.62,158.62,8925.0,113.0606,113.1175,112.8756,112.8756,8925.0
2019-08-01 14:40:00,158.67,158.91,158.66,158.77,20669.0,112.9112,113.0819,112.904,112.9823,20669.0
2019-08-01 14:45:00,158.78,159.14,158.76,159.08,8527.0,112.9894,113.2456,112.9752,113.2029,8527.0
2019-08-01 14:50:00,159.16,159.31,159.11,159.2,10855.0,113.2598,113.3666,113.2243,113.2883,10855.0
2019-08-01 14:55:00,159.19,159.31,158.72,158.72,108915.0,113.2812,113.3666,112.9467,112.9467,108915.0
2019-08-01 15:00:00,158.79,158.96,158.38,158.52,13658.0,112.9965,113.1175,112.7048,112.8044,13658.0
2019-08-01 15:05:00,158.51,158.54,158.22,158.32,8861.0,112.7973,112.8186,112.5909,112.6621,8861.0
2019-08-01 15:10:00,158.33,158.44,158.18,158.32,10969.0,112.6692,112.7475,112.5625,112.6621,10969.0
2019-08-01 15:15:00,158.28,158.55,158.25,158.54,17162.0,112.6336,112.8258,112.6123,112.8186,17162.0
2019-08-01 15:20:00,158.52,158.82,158.46,158.81,11607.0,112.8044,113.0179,112.7617,113.0108,11607.0
2019-08-01 15:25:00,158.78,158.83,158.44,158.44,8904.0,112.9894,113.025,112.7475,112.7475,8904.0
2019-08-01 15:30:00,158.44,158.5,158.15,158.16,17812.0,112.7475,112.7902,112.5411,112.5482,17812.0
2019-08-01 15:35:00,158.21,158.35,158.03,158.22,25594.0,112.5838,112.6834,112.4557,112.5909,25594.0
2019-08-01 15:40:00,158.2,158.24,157.74,157.78,24223.0,112.5767,112.6052,112.2494,112.2778,24223.0
2019-08-01 15:45:00,157.78,157.94,157.69,157.76,24507.0,112.2778,112.3917,112.2138,112.2636,24507.0
2019-08-01 15:50:00,157.68,157.7,157.36,157.39,46827.0,112.2067,112.2209,111.9789,112.0003,46827.0
2019-08-01 15:55:00,157.37,157.71,157.36,157.48,89806.0,111.9861,112.228,111.9789,112.0643,89806.0
2019-08-02 09:30:00,157.39,158.31,156.87,156.99,34389.0,112.0003,112.655,111.6303,111.7156,34389.0
2019-08-02 09:35:00,157.02,157.83,156.75,157.77,22963.0,111.737,112.3134,111.5449,112.2707,22963.0
2019-08-02 09:40:00,157.8,157.8,157.31,157.46,10200.0,112.2921,112.2921,111.9434,112.0501,10200.0
2019-08-02 09:45:00,157.46,158.07,157.25,157.89,17346.0,112.0501,112.4842,111.9007,112.3561,17346.0
2019-08-02 09:50:00,157.67,157.99,157.29,157.99,13558.0,112.1995,112.4273,111.9291,112.4273,13558.0
2019-08-02 09:55:00,157.94,158.11,157.75,158.06,8802.0,112.3917,112.5126,112.2565,112.4771,8802.0
2019-08-02 10:00:00,158.02,158.3,157.95,158.09,17447.0,112.4486,112.6479,112.3988,112.4984,17447.0
2019-08-02 10:05:00,158.04,158.36,158.04,158.31,8002.0,112.4628,112.6906,112.4628,112.655,8002.0
2019-08-02 10:10:00,158.27,158.48,158.23,158.32,15357.0,112.6265,112.7759,112.598,112.6621,15357.0
2019-08-02 10:15:00,158.21,158.68,158.21,158.6,26418.0,112.5838,112.9183,112.5838,112.8613,26418.0
2019-08-02 10:20:00,158.59,158.89,158.57,158.87,11629.0,112.8542,113.0677,112.84,113.0535,11629.0
2019-08-02 10:25:00,158.89,158.97,158.71,158.77,39594.0,113.0677,113.1246,112.9396,112.9823,39594.0
2019-08-02 10:30:00,158.8,158.81,158.41,158.63,14330.0,113.0037,113.0108,112.7261,112.8827,14330.0
2019-08-02 10:35:00,158.65,158.74,158.2,158.49,8361.0,112.8969,112.961,112.5767,112.7831,8361.0
2019-08-02 10:40:00,158.46,158.7,158.41,158.55,7358.0,112.7617,112.9325,112.7261,112.8258,7358.0
2019-08-02 10:45:00,158.52,159.03,158.52,159.0,6855.0,112.8044,113.1673,112.8044,113.146,6855.0
2019-08-02 10:50:00,159.0,159.17,158.95,158.98,4892.0,113.146,113.267,113.1104,113.1318,4892.0
2019-08-02 10:55:00,158.95,159.25,158.93,159.08,7249.0,113.1104,113.3239,113.0962,113.2029,7249.0
2019-08-02 11:00:00,159.08,159.08,158.69,158.79,4945.0,113.2029,113.2029,112.9254,112.9965,4945.0
2019-08-02 11:05:00,158.79,159.03,158.71,159.03,6223.0,112.9965,113.1673,112.9396,113.1673,6223.0
2019-08-02 11:10:00,159.05,159.2,158.92,159.11,28399.0,113.1816,113.2883,113.0891,113.2243,28399.0
2019-08-02 11:15:00,159.06,159.38,159.0,159.33,5606.0,113.1887,113.4164,113.146,113.3808,5606.0
2019-08-02 11:20:00,159.31,159.52,159.02,159.38,12963.0,113.3666,113.516,113.1602,113.4164,12963.0
2019-08-02 11:25:00,159.5,159.6,159.33,159.4,4533.0,113.5018,113.5729,113.3808,113.4306,4533.0
2019-08-02 11:30:00,159.46,159.48,159.18,159.32,5157.0,113.4733,113.4876,113.2741,113.3737,5157.0
2019-08-02 11:35:00,159.31,159.4,159.22,159.3,8587.0,113.3666,113.4306,113.3025,113.3595,8587.0
2019-08-02 11:40:00,159.23,159.37,159.02,159.03,3600.0,113.3097,113.4093,113.1602,113.1673,3600.0
2019-08-02 11:45:00,159.03,159.18,158.94,159.01,3305.0,113.1673,113.2741,113.1033,113.1531,3305.0
2019-08-02 11:50:00,159.08,159.1,158.87,159.1,2567.0,113.2029,113.2171,113.0535,113.2171,2567.0
2019-08-02 11:55:00,159.08,159.12,158.93,159.0,3931.0,113.2029,113.2314,113.0962,113.146,3931.0
2019-08-02 12:00:00,158.99,159.09,158.9,159.06,6169.0,113.1389,113.21,113.0748,113.1887,6169.0
2019-08-02 12:05:00,159.13,159.33,158.92,159.3,7346.0,113.2385,113.3808,113.0891,113.3595,7346.0
2019-08-02 12:10:00,159.29,159.42,159.18,159.25,3900.0,113.3523,113.4449,113.2741,113.3239,3900.0
2019-08-02 12:15:00,159.3,159.39,159.19,159.25,5101.0,113.3595,113.4235,113.2812,113.3239,5101.0
2019-08-02 12:20:00,159.22,159.29,159.11,159.2,8546.0,113.3025,113.3523,113.2243,113.2883,8546.0
2019-08-02 12:25:00,159.21,159.28,159.15,159.28,3804.0,113.2954,113.3452,113.2527,113.3452,3804.0
2019-08-02 12:30:00,159.3,159.3,158.95,159.02,3610.0,113.3595,113.3595,113.1104,113.1602,3610.0
2019-08-02 12:35:00,159.06,159.06,158.92,159.03,2380.0,113.1887,113.1887,113.0891,113.1673,2380.0
2019-08-02 12:40:00,159.06,159.2,159.03,159.19,5145.0,113.1887,113.2883,113.1673,113.2812,5145.0
2019-08-02 12:45:00,159.18,159.24,159.09,159.18,4109.0,113.2741,113.3168,113.21,113.2741,4109.0
2019-08-02 12:50:00,159.17,159.35,159.13,159.3,5223.0,113.267,113.395,113.2385,113.3595,5223.0
2019-08-02 12:55:00,159.35,159.43,159.29,159.31,3208.0,113.395,113.452,113.3523,113.3666,3208.0
2019-08-02 13:00:00,159.31,159.31,159.06,159.22,3417.0,113.3666,113.3666,113.1887,113.3025,3417.0
2019-08-02 13:05:00,159.13,159.23,159.07,159.23,3655.0,113.2385,113.3097,113.1958,113.3097,3655.0
2019-08-02 13:10:00,159.3,159.3,159.09,159.14,4260.0,113.3595,113.3595,113.21,113.2456,4260.0
2019-08-02 13:15:00,159.18,159.35,159.18,159.27,5374.0,113.2741,113.395,113.2741,113.3381,5374.0
2019-08-02 13:20:00,159.27,159.48,159.27,159.39,4784.0,113.3381,113.4876,113.3381,113.4235,4784.0
2019-08-02 13:25:00,159.44,159.51,159.4,159.46,4195.0,113.4591,113.5089,113.4306,113.4733,4195.0
2019-08-02 13:30:00,159.47,159.48,159.21,159.25,2911.0,113.4804,113.4876,113.2954,113.3239,2911.0
2019-08-02 13:35:00,159.27,159.33,159.24,159.28,5144.0,113.3381,113.3808,113.3168,113.3452,5144.0
2019-08-02 13:40:00,159.32,159.35,159.25,159.27,3736.0,113.3737,113.395,113.3239,113.3381,3736.0
2019-08-02 13:45:00,159.3,159.31,159.13,159.15,5827.0,113.3595,113.3666,113.2385,113.2527,5827.0
2019-08-02 13:50:00,159.1,159.21,159.05,159.18,6420.0,113.2171,113.2954,113.1816,113.2741,6420.0
2019-08-02 13:55:00,159.14,159.17,159.06,159.06,2293.0,113.2456,113.267,113.1887,113.1887,2293.0
2019-08-02 14:00:00,159.05,159.16,158.96,159.05,3440.0,113.1816,113.2598,113.1175,113.1816,3440.0
2019-08-02 14:05:00,159.09,159.21,158.97,159.06,3636.0,113.21,113.2954,113.1246,113.1887,3636.0
2019-08-02 14:10:00,159.01,159.2,158.98,159.2,4142.0,113.1531,113.2883,113.1318,113.2883,4142.0
2019-08-02 14:15:00,159.15,159.16,159.04,159.04,1546.0,113.2527,113.2598,113.1744,113.1744,1546.0
2019-08-02 14:20:00,159.06,159.21,159.03,159.18,4309.0,113.1887,113.2954,113.1673,113.2741,4309.0
2019-08-02 14:25:00,159.18,159.21,159.04,159.13,6421.0,113.2741,113.2954,113.1744,113.2385,6421.0
2019-08-02 14:30:00,159.16,159.16,159.04,159.06,3420.0,113.2598,113.2598,113.1744,113.1887,3420.0
2019-08-02 14:35:00,159.06,159.25,159.06,159.24,5696.0,113.1887,113.3239,113.1887,113.3168,5696.0
2019-08-02 14:40:00,159.17,159.26,159.1,159.15,3830.0,113.267,113.331,113.2171,113.2527,3830.0
2019-08-02 14:45:00,159.12,159.2,158.99,159.06,3548.0,113.2314,113.2883,113.1389,113.1887,3548.0
2019-08-02 14:50:00,159.01,159.16,158.96,159.07,3903.0,113.1531,113.2598,113.1175,113.1958,3903.0
2019-08-02 14:55:00,159.07,159.09,158.96,159.09,8724.0,113.1958,113.21,113.1175,113.21,8724.0
2019-08-02 15:00:00,159.09,159.11,158.93,158.96,8010.0,113.21,113.2243,113.0962,113.1175,8010.0
2019-08-02 15:05:00,158.96,159.04,158.9,158.95,5469.0,113.1175,113.1744,113.0748,113.1104,5469.0
2019-08-02 15:10:00,158.92,159.0,158.89,159.0,17571.0,113.0891,113.146,113.0677,113.146,17571.0
2019-08-02 15:15:00,158.99,159.1,158.93,159.08,13035.0,113.1389,113.2171,113.0962,113.2029,13035.0
2019-08-02 15:20:00,159.07,159.37,159.06,159.33,5945.0,113.1958,113.4093,113.1887,113.3808,5945.0
2019-08-02 15:25:00,159.35,159.51,159.28,159.45,6504.0,113.395,113.5089,113.3452,113.4662,6504.0
2019-08-02 15:30:00,159.53,159.57,159.41,159.46,5190.0,113.5231,113.5516,113.4377,113.4733,5190.0
2019-08-02 15:35:00,159.51,160.03,159.44,159.67,9746.0,113.5089,113.8789,113.4591,113.6228,9746.0
2019-08-02 15:40:00,159.7,159.71,159.48,159.65,7363.0,113.6441,113.6512,113.4876,113.6085,7363.0
2019-08-02 15:45:00,159.63,159.63,159.32,159.35,33758.0,113.5943,113.5943,113.3737,113.395,33758.0
2019-08-02 15:50:00,159.36,159.53,159.29,159.33,63170.0,113.4022,113.5231,113.3523,113.3808,63170.0
2019-08-02 15:55:00,159.34,159.51,159.2,159.28,38909.0,113.3879,113.5089,113.2883,113.3452,38909.0
2019-08-05 09:30:00,158.0,158.9,157.42,157.44,27895.0,112.4344,113.0748,112.0216,112.0359,27895.0
2019-08-05 09:35:00,157.58,158.1,157.0,157.19,16053.0,112.1355,112.5055,111.7228,111.858,16053.0
2019-08-05 09:40:00,157.07,157.47,156.98,157.44,14109.0,111.7726,112.0572,111.7085,112.0359,14109.0
2019-08-05 09:45:00,157.31,157.51,156.9,157.0,30330.0,111.9434,112.0857,111.6516,111.7228,30330.0
2019-08-05 09:50:00,156.99,157.05,156.61,156.7,20787.0,111.7156,111.7583,111.4452,111.5093,20787.0
2019-08-05 09:55:00,156.72,156.79,156.38,156.67,24826.0,111.5235,111.5733,111.2816,111.4879,24826.0
2019-08-05 10:00:00,156.67,156.8,156.04,156.07,15717.0,111.4879,111.5804,111.0396,111.061,15717.0
2019-08-05 10:05:00,156.04,156.29,156.03,156.22,14539.0,111.0396,111.2175,111.0325,111.1677,14539.0
2019-08-05 10:10:00,156.26,156.36,155.84,155.97,20637.0,111.1962,111.2673,110.8973,110.9898,20637.0
2019-08-05 10:15:00,155.99,156.0,155.32,155.46,19713.0,111.004,111.0112,110.5273,110.6269,19713.0
2019-08-05 10:20:00,155.47,155.75,155.29,155.31,67752.0,110.634,110.8333,110.5059,110.5201,67752.0
2019-08-05 10:25:00,155.33,155.4,155.2,155.23,10246.0,110.5344,110.5842,110.4419,110.4632,10246.0
2019-08-05 10:30:00,155.27,155.27,154.8,154.8,18448.0,110.4917,110.4917,110.1572,110.1572,18448.0
2019-08-05 10:35:00,154.81,155.19,154.81,155.12,10927.0,110.1643,110.4347,110.1643,110.3849,10927.0
2019-08-05 10:40:00,155.19,155.31,155.12,155.17,13444.0,110.4347,110.5201,110.3849,110.4205,13444.0
2019-08-05 10:45:00,155.18,155.22,154.67,154.68,15947.0,110.4276,110.4561,110.0647,110.0718,15947.0
2019-08-05 10:50:00,154.65,155.02,154.65,155.02,10939.0,110.0505,110.3138,110.0505,110.3138,10939.0
2019-08-05 10:55:00,155.05,155.27,155.01,155.16,6914.0,110.3351,110.4917,110.3067,110.4134,6914.0
2019-08-05 11:00:00,155.19,155.5,155.11,155.5,12381.0,110.4347,110.6553,110.3778,110.6553,12381.0
2019-08-05 11:05:00,155.53,155.66,155.42,155.5,7567.0,110.6767,110.7692,110.5984,110.6553,7567.0
2019-08-05 11:10:00,155.58,155.84,155.58,155.77,10946.0,110.7123,110.8973,110.7123,110.8475,10946.0
2019-08-05 11:15:00,155.75,156.07,155.74,156.02,10827.0,110.8333,111.061,110.8261,111.0254,10827.0
2019-08-05 11:20:00,155.99,156.09,155.9,155.9,21218.0,111.004,111.0752,110.94,110.94,21218.0
2019-08-05 11:25:00,155.91,155.93,155.75,155.75,5706.0,110.9471,110.9613,110.8333,110.8333,5706.0
2019-08-05 11:30:00,155.75,155.92,155.68,155.7,7710.0,110.8333,110.9542,110.7834,110.7977,7710.0
2019-08-05 11:35:00,155.69,155.7,155.49,155.63,7205.0,110.7906,110.7977,110.6482,110.7479,7205.0
2019-08-05 11:40:00,155.72,155.8,155.6,155.67,4880.0,110.8119,110.8688,110.7265,110.7763,4880.0
2019-08-05 11:45:00,155.69,156.07,155.68,156.07,8075.0,110.7906,111.061,110.7834,111.061,8075.0
2019-08-05 11:50:00,156.12,156.17,155.94,156.0,3800.0,111.0965,111.1321,110.9685,111.0112,3800.0
2019-08-05 11:55:00,156.03,156.05,155.66,155.66,3966.0,111.0325,111.0467,110.7692,110.7692,3966.0
2019-08-05 12:00:00,155.62,155.67,155.26,155.29,7593.0,110.7407,110.7763,110.4846,110.5059,7593.0
2019-08-05 12:05:00,155.33,155.36,155.24,155.28,19357.0,110.5344,110.5557,110.4703,110.4988,19357.0
2019-08-05 12:10:00,155.24,155.5,155.22,155.5,13529.0,110.4703,110.6553,110.4561,110.6553,13529.0
2019-08-05 12:15:00,155.45,155.51,155.25,155.37,3785.0,110.6198,110.6625,110.4774,110.5628,3785.0
2019-08-05 12:20:00,155.38,155.51,155.29,155.29,3743.0,110.57,110.6625,110.5059,110.5059,3743.0
2019-08-05 12:25:00,155.29,155.29,154.94,155.15,18268.0,110.5059,110.5059,110.2568,110.4063,18268.0
2019-08-05 12:30:00,155.15,155.41,155.15,155.19,8167.0,110.4063,110.5913,110.4063,110.4347,8167.0
2019-08-05 12:35:00,155.26,155.28,155.13,155.25,11719.0,110.4846,110.4988,110.3921,110.4774,11719.0
2019-08-05 12:40:00,155.16,155.17,154.87,154.93,12236.0,110.4134,110.4205,110.207,110.2497,12236.0
2019-08-05 12:45:00,154.93,155.04,154.9,154.97,11649.0,110.2497,110.328,110.2284,110.2782,11649.0
2019-08-05 12:50:00,155.0,155.05,154.85,154.86,7947.0,110.2995,110.3351,110.1928,110.1999,7947.0
2019-08-05 12:55:00,154.81,154.88,154.7,154.76,11637.0,110.1643,110.2141,110.0861,110.1288,11637.0
2019-08-05 13:00:00,154.74,155.0,154.68,155.0,14463.0,110.1145,110.2995,110.0718,110.2995,14463.0
2019-08-05 13:05:00,155.0,155.09,154.64,154.77,13918.0,110.2995,110.3636,110.0434,110.1359,13918.0
2019-08-05 13:10:00,154.79,154.99,154.79,154.91,9220.0,110.1501,110.2924,110.1501,110.2355,9220.0
2019-08-05 13:15:00,154.94,155.17,154.93,155.06,21443.0,110.2568,110.4205,110.2497,110.3422,21443.0
2019-08-05 13:20:00,155.02,155.32,154.99,155.3,13974.0,110.3138,110.5273,110.2924,110.513,13974.0
2019-08-05 13:25:00,155.31,155.33,154.95,155.0,11496.0,110.5201,110.5344,110.264,110.2995,11496.0
2019-08-05 13:30:00,154.99,155.04,154.8,155.0,17116.0,110.2924,110.328,110.1572,110.2995,17116.0
2019-08-05 13:35:00,154.91,155.03,154.8,155.0,9717.0,110.2355,110.3209,110.1572,110.2995,9717.0
2019-08-05 13:40:00,155.0,155.04,154.55,154.68,15633.0,110.2995,110.328,109.9793,110.0718,15633.0
2019-08-05 13:45:00,154.71,154.86,154.61,154.74,18211.0,110.0932,110.1999,110.022,110.1145,18211.0
2019-08-05 13:50:00,154.72,154.75,154.53,154.66,20011.0,110.1003,110.1216,109.9651,110.0576,20011.0
2019-08-05 13:55:00,154.66,154.77,154.45,154.49,10885.0,110.0576,110.1359,109.9082,109.9366,10885.0
2019-08-05 14:00:00,154.52,154.75,154.51,154.64,25110.0,109.958,110.1216,109.9509,110.0434,25110.0
2019-08-05 14:05:00,154.61,154.76,154.6,154.75,14794.0,110.022,110.1288,110.0149,110.1216,14794.0
2019-08-05 14:10:00,154.72,154.92,154.69,154.69,21650.0,110.1003,110.2426,110.0789,110.0789,21650.0
2019-08-05 14:15:00,154.69,154.75,154.51,154.53,16869.0,110.0789,110.1216,109.9509,109.9651,16869.0
2019-08-05 14:20:00,154.55,154.66,154.37,154.47,11585.0,109.9793,110.0576,109.8512,109.9224,11585.0
2019-08-05 14:25:00,154.47,154.47,154.0,154.05,18732.0,109.9224,109.9224,109.5879,109.6235,18732.0
2019-08-05 14:30:00,154.09,154.15,153.88,154.06,21834.0,109.652,109.6947,109.5025,109.6306,21834.0
2019-08-05 14:35:00,154.09,154.2,153.76,153.78,9862.0,109.652,109.7303,109.4171,109.4314,9862.0
2019-08-05 14:40:00,153.8,153.86,153.56,153.56,17057.0,109.4456,109.4883,109.2748,109.2748,17057.0
2019-08-05 14:45:00,153.61,153.89,153.61,153.7,13743.0,109.3104,109.5097,109.3104,109.3744,13743.0
2019-08-05 14:50:00,153.68,153.82,153.53,153.54,12203.0,109.3602,109.4598,109.2535,109.2606,12203.0
2019-08-05 14:55:00,153.53,153.64,153.42,153.58,19117.0,109.2535,109.3318,109.1752,109.2891,19117.0
2019-08-05 15:00:00,153.59,153.67,153.0,153.0,15342.0,109.2962,109.3531,108.8763,108.8763,15342.0
2019-08-05 15:05:00,153.01,153.1,152.83,152.9,27807.0,108.8834,108.9475,108.7553,108.8052,27807.0
2019-08-05 15:10:00,152.94,153.76,152.94,153.62,25751.0,108.8336,109.4171,108.8336,109.3175,25751.0
2019-08-05 15:15:00,153.59,153.93,153.24,153.84,38820.0,109.2962,109.5381,109.0471,109.4741,38820.0
2019-08-05 15:20:00,153.82,154.34,153.82,154.18,17202.0,109.4598,109.8299,109.4598,109.716,17202.0
2019-08-05 15:25:00,154.21,154.52,153.94,154.03,13238.0,109.7374,109.958,109.5452,109.6093,13238.0
2019-08-05 15:30:00,154.0,154.48,153.75,154.47,19374.0,109.5879,109.9295,109.41,109.9224,19374.0
2019-08-05 15:35:00,154.48,155.18,154.43,155.09,26665.0,109.9295,110.4276,109.8939,110.3636,26665.0
2019-08-05 15:40:00,155.11,155.28,154.76,155.01,30646.0,110.3778,110.4988,110.1288,110.3067,30646.0
2019-08-05 15:45:00,155.02,155.12,154.83,154.97,32766.0,110.3138,110.3849,110.1786,110.2782,32766.0
2019-08-05 15:50:00,154.97,155.28,154.72,155.18,64426.0,110.2782,110.4988,110.1003,110.4276,64426.0
2019-08-05 15:55:00,155.2,155.28,154.62,154.73,94429.0,110.4419,110.4988,110.0291,110.1074,94429.0
2019-08-06 09:30:00,155.05,155.95,154.76,155.16,31960.0,110.3351,110.9756,110.1288,110.4134,31960.0
2019-08-06 09:35:00,155.22,155.54,154.77,155.19,24257.0,110.4561,110.6838,110.1359,110.4347,24257.0
2019-08-06 09:40:00,155.3,155.37,154.64,154.64,14701.0,110.513,110.5628,110.0434,110.0434,14701.0
2019-08-06 09:45:00,154.55,154.71,154.31,154.58,9099.0,109.9793,110.0932,109.8085,110.0007,9099.0
2019-08-06 09:50:00,154.51,154.96,154.43,154.88,18552.0,109.9509,110.2711,109.8939,110.2141,18552.0
2019-08-06 09:55:00,154.89,154.99,154.53,154.68,11851.0,110.2213,110.2924,109.9651,110.0718,11851.0
2019-08-06 10:00:00,154.64,154.72,153.88,153.9,15956.0,110.0434,110.1003,109.5025,109.5168,15956.0
2019-08-06 10:05:00,153.87,154.22,153.67,154.19,10315.0,109.4954,109.7445,109.3531,109.7231,10315.0
2019-08-06 10:10:00,154.31,154.66,154.19,154.19,8787.0,109.8085,110.0576,109.7231,109.7231,8787.0
2019-08-06 10:15:00,154.26,154.32,153.94,154.11,9278.0,109.773,109.8156,109.5452,109.6662,9278.0
2019-08-06 10:20:00,154.13,154.17,153.84,153.85,10528.0,109.6804,109.7089,109.4741,109.4812,10528.0
2019-08-06 10:25:00,153.93,154.18,153.89,153.98,11857.0,109.5381,109.716,109.5097,109.5737,11857.0
2019-08-06 10:30:00,154.07,154.72,154.07,154.72,14942.0,109.6377,110.1003,109.6377,110.1003,14942.0
2019-08-06 10:35:00,154.73,154.84,154.54,154.76,15879.0,110.1074,110.1857,109.9722,110.1288,15879.0
2019-08-06 10:40:00,154.77,155.05,154.7,154.88,12709.0,110.1359,110.3351,110.0861,110.2141,12709.0
2019-08-06 10:45:00,154.95,155.19,154.84,154.84,11564.0,110.264,110.4347,110.1857,110.1857,11564.0
2019-08-06 10:50:00,154.86,154.94,154.65,154.66,6662.0,110.1999,110.2568,110.0505,110.0576,6662.0
2019-08-06 10:55:00,154.6,154.71,154.38,154.54,11039.0,110.0149,110.0932,109.8583,109.9722,11039.0
2019-08-06 11:00:00,154.54,154.72,154.38,154.38,5903.0,109.9722,110.1003,109.8583,109.8583,5903.0
2019-08-06 11:05:00,154.35,154.7,154.34,154.63,8761.0,109.837,110.0861,109.8299,110.0362,8761.0
2019-08-06 11:10:00,154.5,154.56,154.36,154.36,4002.0,109.9437,109.9864,109.8441,109.8441,4002.0
2019-08-06 11:15:00,154.39,154.47,154.35,154.36,5982.0,109.8655,109.9224,109.837,109.8441,5982.0
2019-08-06 11:20:00,154.34,154.55,154.24,154.55,7621.0,109.8299,109.9793,109.7587,109.9793,7621.0
2019-08-06 11:25:00,154.53,154.61,154.38,154.41,2747.0,109.9651,110.022,109.8583,109.8797,2747.0
2019-08-06 11:30:00,154.41,154.55,154.25,154.38,12819.0,109.8797,109.9793,109.7658,109.8583,12819.0
2019-08-06 11:35:00,154.39,154.42,154.13,154.42,17181.0,109.8655,109.8868,109.6804,109.8868,17181.0
2019-08-06 11:40:00,154.43,154.57,154.32,154.48,9535.0,109.8939,109.9936,109.8156,109.9295,9535.0
2019-08-06 11:45:00,154.48,154.48,154.31,154.35,5430.0,109.9295,109.9295,109.8085,109.837,5430.0
2019-08-06 11:50:00,154.36,154.39,154.27,154.34,15403.0,109.8441,109.8655,109.7801,109.8299,15403.0
2019-08-06 11:55:00,154.34,154.5,154.28,154.48,13825.0,109.8299,109.9437,109.7872,109.9295,13825.0
2019-08-06 12:00:00,154.54,154.83,154.46,154.54,8074.0,109.9722,110.1786,109.9153,109.9722,8074.0
2019-08-06 12:05:00,154.56,154.6,154.45,154.58,11404.0,109.9864,110.0149,109.9082,110.0007,11404.0
2019-08-06 12:10:00,154.56,154.75,154.47,154.75,8306.0,109.9864,110.1216,109.9224,110.1216,8306.0
2019-08-06 12:15:00,154.69,154.69,154.48,154.5,8978.0,110.0789,110.0789,109.9295,109.9437,8978.0
2019-08-06 12:20:00,154.52,154.6,154.45,154.52,9283.0,109.958,110.0149,109.9082,109.958,9283.0
2019-08-06 12:25:00,154.5,154.52,154.41,154.52,12422.0,109.9437,109.958,109.8797,109.958,12422.0
2019-08-06 12:30:00,154.38,154.48,154.2,154.22,6361.0,109.8583,109.9295,109.7303,109.7445,6361.0
2019-08-06 12:35:00,154.19,154.29,154.14,154.21,5370.0,109.7231,109.7943,109.6876,109.7374,5370.0
2019-08-06 12:40:00,154.23,154.48,154.21,154.42,14933.0,109.7516,109.9295,109.7374,109.8868,14933.0
2019-08-06 12:45:00,154.47,154.54,154.3,154.34,7878.0,109.9224,109.9722,109.8014,109.8299,7878.0
2019-08-06 12:50:00,154.3,154.36,154.1,154.27,6513.0,109.8014,109.8441,109.6591,109.7801,6513.0
2019-08-06 12:55:00,154.28,154.38,154.28,154.37,9436.0,109.7872,109.8583,109.7872,109.8512,9436.0
2019-08-06 13:00:00,154.41,154.52,154.35,154.35,4404.0,109.8797,109.958,109.837,109.837,4404.0
2019-08-06 13:05:00,154.26,154.43,154.23,154.42,6653.0,109.773,109.8939,109.7516,109.8868,6653.0
2019-08-06 13:10:00,154.43,154.44,154.25,154.3,8327.0,109.8939,109.901,109.7658,109.8014,8327.0
2019-08-06 13:15:00,154.28,154.34,154.23,154.24,3666.0,109.7872,109.8299,109.7516,109.7587,3666.0
2019-08-06 13:20:00,154.25,154.35,154.24,154.3,19048.0,109.7658,109.837,109.7587,109.8014,19048.0
2019-08-06 13:25:00,154.34,154.35,154.14,154.14,10293.0,109.8299,109.837,109.6876,109.6876,10293.0
2019-08-06 13:30:00,154.12,154.15,154.02,154.06,4981.0,109.6733,109.6947,109.6022,109.6306,4981.0
2019-08-06 13:35:00,154.02,154.17,153.97,154.16,7368.0,109.6022,109.7089,109.5666,109.7018,7368.0
2019-08-06 13:40:00,154.14,154.2,154.09,154.17,7302.0,109.6876,109.7303,109.652,109.7089,7302.0
2019-08-06 13:45:00,154.13,154.13,153.95,154.08,6700.0,109.6804,109.6804,109.5524,109.6449,6700.0
2019-08-06 13:50:00,154.15,154.27,154.15,154.24,4900.0,109.6947,109.7801,109.6947,109.7587,4900.0
2019-08-06 13:55:00,154.19,154.21,154.1,154.14,6950.0,109.7231,109.7374,109.6591,109.6876,6950.0
2019-08-06 14:00:00,154.11,154.3,154.07,154.28,12653.0,109.6662,109.8014,109.6377,109.7872,12653.0
2019-08-06 14:05:00,154.25,154.29,154.16,154.28,4362.0,109.7658,109.7943,109.7018,109.7872,4362.0
2019-08-06 14:10:00,154.28,154.51,154.24,154.44,6808.0,109.7872,109.9509,109.7587,109.901,6808.0
2019-08-06 14:15:00,154.46,154.74,154.45,154.66,5117.0,109.9153,110.1145,109.9082,110.0576,5117.0
2019-08-06 14:20:00,154.65,154.7,154.49,154.65,10398.0,110.0505,110.0861,109.9366,110.0505,10398.0
2019-08-06 14:25:00,154.67,154.88,154.56,154.88,11155.0,110.0647,110.2141,109.9864,110.2141,11155.0
2019-08-06 14:30:00,154.95,155.1,154.92,155.1,5241.0,110.264,110.3707,110.2426,110.3707,5241.0
2019-08-06 14:35:00,155.08,155.1,154.95,154.98,4869.0,110.3565,110.3707,110.264,110.2853,4869.0
2019-08-06 14:40:00,154.92,155.11,154.87,155.0,9372.0,110.2426,110.3778,110.207,110.2995,9372.0
2019-08-06 14:45:00,154.96,155.0,154.81,154.9,15433.0,110.2711,110.2995,110.1643,110.2284,15433.0
2019-08-06 14:50:00,154.91,154.92,154.56,154.64,8486.0,110.2355,110.2426,109.9864,110.0434,8486.0
2019-08-06 14:55:00,154.68,154.69,154.5,154.55,5939.0,110.0718,110.0789,109.9437,109.9793,5939.0
2019-08-06 15:00:00,154.51,154.55,154.29,154.29,12353.0,109.9509,109.9793,109.7943,109.7943,12353.0
2019-08-06 15:05:00,154.3,154.58,154.29,154.46,15040.0,109.8014,110.0007,109.7943,109.9153,15040.0
2019-08-06 15:10:00,154.39,154.54,154.36,154.46,6039.0,109.8655,109.9722,109.8441,109.9153,6039.0
2019-08-06 15:15:00,154.46,154.5,154.28,154.36,10985.0,109.9153,109.9437,109.7872,109.8441,10985.0
2019-08-06 15:20:00,154.37,154.48,154.09,154.09,17274.0,109.8512,109.9295,109.652,109.652,17274.0
2019-08-06 15:25:00,154.06,154.09,153.85,153.92,15447.0,109.6306,109.652,109.4812,109.531,15447.0
2019-08-06 15:30:00,153.91,153.92,153.37,153.48,39126.0,109.5239,109.531,109.1396,109.2179,39126.0
2019-08-06 15:35:00,153.48,153.92,153.47,153.82,23079.0,109.2179,109.531,109.2108,109.4598,23079.0
2019-08-06 15:40:00,153.83,153.89,153.59,153.76,22515.0,109.467,109.5097,109.2962,109.4171,22515.0
2019-08-06 15:45:00,153.77,153.9,153.53,153.72,30134.0,109.4243,109.5168,109.2535,109.3887,30134.0
2019-08-06 15:50:00,153.72,153.87,153.47,153.48,47888.0,109.3887,109.4954,109.2108,109.2179,47888.0
2019-08-06 15:55:00,153.48,153.53,153.15,153.49,112811.0,109.2179,109.2535,108.9831,109.225,112811.0
2019-08-07 09:30:00,153.0,153.28,152.12,152.49,26033.0,108.8763,109.0756,108.2501,108.5134,26033.0
2019-08-07 09:35:00,152.72,153.21,152.35,152.57,15176.0,108.6771,109.0258,108.4138,108.5703,15176.0
2019-08-07 09:40:00,152.6,152.61,151.7,151.7,19213.0,108.5917,108.5988,107.9512,107.9512,19213.0
2019-08-07 09:45:00,151.85,151.88,151.09,151.65,15364.0,108.058,108.0793,107.5171,107.9156,15364.0
2019-08-07 09:50:00,151.8,151.98,151.59,151.69,9684.0,108.0224,108.1505,107.873,107.9441,9684.0
2019-08-07 09:55:00,151.69,152.01,151.32,151.49,10291.0,107.9441,108.1718,107.6808,107.8018,10291.0
2019-08-07 10:00:00,151.45,151.58,150.8,151.54,13773.0,107.7733,107.8658,107.3108,107.8374,13773.0
2019-08-07 10:05:00,151.56,152.22,151.53,152.22,8389.0,107.8516,108.3213,107.8303,108.3213,8389.0
2019-08-07 10:10:00,152.3,152.53,152.09,152.09,11072.0,108.3782,108.5419,108.2288,108.2288,11072.0
2019-08-07 10:15:00,152.11,152.71,152.11,152.68,5100.0,108.243,108.67,108.243,108.6486,5100.0
2019-08-07 10:20:00,152.71,152.82,152.51,152.66,18040.0,108.67,108.7482,108.5276,108.6344,18040.0
2019-08-07 10:25:00,152.61,153.16,152.58,152.95,10054.0,108.5988,108.9902,108.5774,108.8407,10054.0
2019-08-07 10:30:00,152.93,153.29,152.6,152.81,10939.0,108.8265,109.0827,108.5917,108.7411,10939.0
2019-08-07 10:35:00,152.6,152.7,152.5,152.58,7725.0,108.5917,108.6628,108.5205,108.5774,7725.0
2019-08-07 10:40:00,152.51,152.53,152.01,152.25,12828.0,108.5276,108.5419,108.1718,108.3426,12828.0
2019-08-07 10:45:00,152.28,152.68,152.28,152.65,6697.0,108.364,108.6486,108.364,108.6273,6697.0
2019-08-07 10:50:00,152.59,152.64,152.28,152.28,37138.0,108.5846,108.6201,108.364,108.364,37138.0
2019-08-07 10:55:00,152.35,152.71,152.18,152.71,13104.0,108.4138,108.67,108.2928,108.67,13104.0
2019-08-07 11:00:00,152.58,152.83,152.13,152.13,11500.0,108.5774,108.7553,108.2572,108.2572,11500.0
2019-08-07 11:05:00,152.03,152.11,151.74,151.88,15742.0,108.1861,108.243,107.9797,108.0793,15742.0
2019-08-07 11:10:00,151.88,152.14,151.88,152.0,8236.0,108.0793,108.2643,108.0793,108.1647,8236.0
2019-08-07 11:15:00,152.0,152.4,152.0,152.22,12889.0,108.1647,108.4494,108.1647,108.3213,12889.0
2019-08-07 11:20:00,152.19,152.45,152.08,152.2,12485.0,108.2999,108.4849,108.2216,108.307,12485.0
2019-08-07 11:25:00,152.25,152.39,152.16,152.23,7845.0,108.3426,108.4422,108.2786,108.3284,7845.0
2019-08-07 11:30:00,152.28,152.29,151.89,152.06,10305.0,108.364,108.3711,108.0864,108.2074,10305.0
2019-08-07 11:35:00,152.08,152.18,151.84,151.99,5515.0,108.2216,108.2928,108.0509,108.1576,5515.0
2019-08-07 11:40:00,151.92,152.01,151.57,151.61,4926.0,108.1078,108.1718,107.8587,107.8872,4926.0
2019-08-07 11:45:00,151.69,151.71,151.24,151.24,12283.0,107.9441,107.9583,107.6239,107.6239,12283.0
2019-08-07 11:50:00,151.25,151.25,150.94,151.03,17936.0,107.631,107.631,107.4104,107.4745,17936.0
2019-08-07 11:55:00,151.07,151.25,151.06,151.14,6827.0,107.5029,107.631,107.4958,107.5527,6827.0
2019-08-07 12:00:00,151.12,151.29,151.03,151.29,15314.0,107.5385,107.6595,107.4745,107.6595,15314.0
2019-08-07 12:05:00,151.34,151.46,151.2,151.46,10270.0,107.6951,107.7804,107.5954,107.7804,10270.0
2019-08-07 12:10:00,151.47,151.68,151.37,151.66,9500.0,107.7876,107.937,107.7164,107.9228,9500.0
2019-08-07 12:15:00,151.69,151.69,151.46,151.55,12030.0,107.9441,107.9441,107.7804,107.8445,12030.0
2019-08-07 12:20:00,151.49,151.79,151.48,151.79,8730.0,107.8018,108.0153,107.7947,108.0153,8730.0
2019-08-07 12:25:00,151.78,152.11,151.78,152.06,13981.0,108.0082,108.243,108.0082,108.2074,13981.0
2019-08-07 12:30:00,152.05,152.21,151.97,152.18,17009.0,108.2003,108.3142,108.1434,108.2928,17009.0
2019-08-07 12:35:00,152.16,152.43,152.08,152.35,8578.0,108.2786,108.4707,108.2216,108.4138,8578.0
2019-08-07 12:40:00,152.36,152.45,152.26,152.45,16965.0,108.4209,108.4849,108.3497,108.4849,16965.0
2019-08-07 12:45:00,152.5,152.57,152.43,152.46,13207.0,108.5205,108.5703,108.4707,108.4921,13207.0
2019-08-07 12:50:00,152.5,152.94,152.5,152.94,8763.0,108.5205,108.8336,108.5205,108.8336,8763.0
2019-08-07 12:55:00,152.91,152.95,152.77,152.9,8860.0,108.8123,108.8407,108.7127,108.8052,8860.0
2019-08-07 13:00:00,152.95,153.05,152.79,152.8,19435.0,108.8407,108.9119,108.7269,108.734,19435.0
2019-08-07 13:05:00,152.77,152.93,152.77,152.86,6004.0,108.7127,108.8265,108.7127,108.7767,6004.0
2019-08-07 13:10:00,152.88,152.97,152.84,152.86,6883.0,108.7909,108.855,108.7625,108.7767,6883.0
2019-08-07 13:15:00,152.87,152.96,152.8,152.86,9433.0,108.7838,108.8479,108.734,108.7767,9433.0
2019-08-07 13:20:00,152.89,152.98,152.83,152.84,9433.0,108.798,108.8621,108.7553,108.7625,9433.0
2019-08-07 13:25:00,152.82,152.91,152.76,152.81,9978.0,108.7482,108.8123,108.7055,108.7411,9978.0
2019-08-07 13:30:00,152.81,153.11,152.8,153.07,8282.0,108.7411,108.9546,108.734,108.9261,8282.0
2019-08-07 13:35:00,153.07,153.11,153.0,153.03,10333.0,108.9261,108.9546,108.8763,108.8977,10333.0
2019-08-07 13:40:00,153.03,153.34,153.03,153.21,21307.0,108.8977,109.1183,108.8977,109.0258,21307.0
2019-08-07 13:45:00,153.18,153.32,153.14,153.2,8386.0,109.0044,109.104,108.9759,109.0186,8386.0
2019-08-07 13:50:00,153.22,153.25,153.07,153.09,6774.0,109.0329,109.0542,108.9261,108.9404,6774.0
2019-08-07 13:55:00,153.11,153.12,152.87,152.9,8831.0,108.9546,108.9617,108.7838,108.8052,8831.0
2019-08-07 14:00:00,152.94,153.11,152.66,152.84,12815.0,108.8336,108.9546,108.6344,108.7625,12815.0
2019-08-07 14:05:00,152.96,153.0,152.87,152.97,8524.0,108.8479,108.8763,108.7838,108.855,8524.0
2019-08-07 14:10:00,152.98,153.23,152.96,153.08,12136.0,108.8621,109.04,108.8479,108.9333,12136.0
2019-08-07 14:15:00,153.11,153.15,153.0,153.06,13689.0,108.9546,108.9831,108.8763,108.919,13689.0
2019-08-07 14:20:00,153.09,153.32,153.09,153.27,14189.0,108.9404,109.104,108.9404,109.0685,14189.0
2019-08-07 14:25:00,153.29,153.68,153.29,153.62,11144.0,109.0827,109.3602,109.0827,109.3175,11144.0
2019-08-07 14:30:00,153.67,153.9,153.55,153.72,11000.0,109.3531,109.5168,109.2677,109.3887,11000.0
2019-08-07 14:35:00,153.78,153.99,153.74,153.99,4301.0,109.4314,109.5808,109.4029,109.5808,4301.0
2019-08-07 14:40:00,153.98,154.21,153.84,154.13,10448.0,109.5737,109.7374,109.4741,109.6804,10448.0
2019-08-07 14:45:00,154.1,154.17,154.05,154.05,5746.0,109.6591,109.7089,109.6235,109.6235,5746.0
2019-08-07 14:50:00,154.08,154.32,154.08,154.31,10822.0,109.6449,109.8156,109.6449,109.8085,10822.0
2019-08-07 14:55:00,154.32,154.39,154.18,154.39,12735.0,109.8156,109.8655,109.716,109.8655,12735.0
2019-08-07 15:00:00,154.41,154.53,154.24,154.51,26546.0,109.8797,109.9651,109.7587,109.9509,26546.0
2019-08-07 15:05:00,154.51,154.6,154.46,154.47,15676.0,109.9509,110.0149,109.9153,109.9224,15676.0
2019-08-07 15:10:00,154.47,154.53,154.36,154.52,17208.0,109.9224,109.9651,109.8441,109.958,17208.0
2019-08-07 15:15:00,154.53,155.0,154.51,154.94,22391.0,109.9651,110.2995,109.9509,110.2568,22391.0
2019-08-07 15:20:00,154.95,155.06,154.75,154.75,13174.0,110.264,110.3422,110.1216,110.1216,13174.0
2019-08-07 15:25:00,154.69,154.83,154.44,154.83,9733.0,110.0789,110.1786,109.901,110.1786,9733.0
2019-08-07 15:30:00,154.83,154.98,154.55,154.6,15858.0,110.1786,110.2853,109.9793,110.0149,15858.0
2019-08-07 15:35:00,154.52,154.55,154.11,154.52,25410.0,109.958,109.9793,109.6662,109.958,25410.0
2019-08-07 15:40:00,154.47,154.65,154.32,154.42,21196.0,109.9224,110.0505,109.8156,109.8868,21196.0
2019-08-07 15:45:00,154.39,154.41,153.93,154.0,30527.0,109.8655,109.8797,109.5381,109.5879,30527.0
2019-08-07 15:50:00,153.99,153.99,153.48,153.55,39660.0,109.5808,109.5808,109.2179,109.2677,39660.0
2019-08-07 15:55:00,153.57,153.83,153.51,153.53,85517.0,109.2819,109.467,109.2392,109.2535,85517.0
2019-08-08 09:30:00,153.75,154.03,152.42,153.42,18549.0,109.41,109.6093,108.4636,109.1752,18549.0
2019-08-08 09:35:00,153.42,153.97,152.88,153.24,8461.0,109.1752,109.5666,108.7909,109.0471,8461.0
2019-08-08 09:40:00,153.28,153.37,152.85,153.35,12811.0,109.0756,109.1396,108.7696,109.1254,12811.0
2019-08-08 09:45:00,153.28,153.29,152.66,153.1,10511.0,109.0756,109.0827,108.6344,108.9475,10511.0
2019-08-08 09:50:00,153.02,153.32,152.77,153.03,4917.0,108.8906,109.104,108.7127,108.8977,4917.0
2019-08-08 09:55:00,152.9,153.22,152.6,152.8,3774.0,108.8052,109.0329,108.5917,108.734,3774.0
2019-08-08 10:00:00,152.91,153.47,152.9,153.25,10608.0,108.8123,109.2108,108.8052,109.0542,10608.0
2019-08-08 10:05:00,153.23,153.87,153.19,153.87,4708.0,109.04,109.4954,109.0115,109.4954,4708.0
2019-08-08 10:10:00,153.82,154.05,153.69,154.02,9730.0,109.4598,109.6235,109.3673,109.6022,9730.0
2019-08-08 10:15:00,154.01,154.08,153.69,154.08,7378.0,109.595,109.6449,109.3673,109.6449,7378.0
2019-08-08 10:20:00,154.19,154.29,153.95,154.05,9190.0,109.7231,109.7943,109.5524,109.6235,9190.0
2019-08-08 10:25:00,154.05,154.05,153.6,153.62,7060.0,109.6235,109.6235,109.3033,109.3175,7060.0
2019-08-08 10:30:00,153.68,153.74,153.45,153.71,6891.0,109.3602,109.4029,109.1965,109.3816,6891.0
2019-08-08 10:35:00,153.68,153.79,153.41,153.5,5609.0,109.3602,109.4385,109.1681,109.2321,5609.0
2019-08-08 10:40:00,153.44,153.53,153.39,153.44,5332.0,109.1894,109.2535,109.1539,109.1894,5332.0
2019-08-08 10:45:00,153.44,153.57,153.36,153.49,10554.0,109.1894,109.2819,109.1325,109.225,10554.0
2019-08-08 10:50:00,153.45,153.49,153.32,153.41,3962.0,109.1965,109.225,109.104,109.1681,3962.0
2019-08-08 10:55:00,153.43,153.57,153.37,153.45,8646.0,109.1823,109.2819,109.1396,109.1965,8646.0
2019-08-08 11:00:00,153.4,153.6,153.4,153.58,4536.0,109.161,109.3033,109.161,109.2891,4536.0
2019-08-08 11:05:00,153.62,153.64,153.43,153.57,14283.0,109.3175,109.3318,109.1823,109.2819,14283.0
2019-08-08 11:10:00,153.61,153.64,153.42,153.42,8868.0,109.3104,109.3318,109.1752,109.1752,8868.0
2019-08-08 11:15:00,153.49,153.84,153.49,153.8,10379.0,109.225,109.4741,109.225,109.4456,10379.0
2019-08-08 11:20:00,153.76,153.84,153.68,153.69,10060.0,109.4171,109.4741,109.3602,109.3673,10060.0
2019-08-08 11:25:00,153.69,153.75,153.55,153.75,22722.0,109.3673,109.41,109.2677,109.41,22722.0
2019-08-08 11:30:00,153.72,153.97,153.67,153.87,9635.0,109.3887,109.5666,109.3531,109.4954,9635.0
2019-08-08 11:35:00,153.83,153.87,153.66,153.84,3800.0,109.467,109.4954,109.346,109.4741,3800.0
2019-08-08 11:40:00,153.85,153.96,153.74,153.85,7208.0,109.4812,109.5595,109.4029,109.4812,7208.0
2019-08-08 11:45:00,153.92,154.11,153.85,153.85,7649.0,109.531,109.6662,109.4812,109.4812,7649.0
2019-08-08 11:50:00,153.9,153.98,153.82,153.93,7030.0,109.5168,109.5737,109.4598,109.5381,7030.0
2019-08-08 11:55:00,153.94,154.04,153.89,154.0,7038.0,109.5452,109.6164,109.5097,109.5879,7038.0
2019-08-08 12:00:00,153.99,154.1,153.92,153.94,6164.0,109.5808,109.6591,109.531,109.5452,6164.0
2019-08-08 12:05:00,153.97,154.08,153.83,154.03,14148.0,109.5666,109.6449,109.467,109.6093,14148.0
2019-08-08 12:10:00,154.03,154.12,154.03,154.07,12588.0,109.6093,109.6733,109.6093,109.6377,12588.0
2019-08-08 12:15:00,154.11,154.47,154.11,154.45,3927.0,109.6662,109.9224,109.6662,109.9082,3927.0
2019-08-08 12:20:00,154.45,154.57,154.21,154.21,10751.0,109.9082,109.9936,109.7374,109.7374,10751.0
2019-08-08 12:25:00,154.19,154.25,154.08,154.12,4044.0,109.7231,109.7658,109.6449,109.6733,4044.0
2019-08-08 12:30:00,154.14,154.14,153.95,154.05,3955.0,109.6876,109.6876,109.5524,109.6235,3955.0
2019-08-08 12:35:00,154.11,154.29,154.02,154.29,2000.0,109.6662,109.7943,109.6022,109.7943,2000.0
2019-08-08 12:40:00,154.26,154.46,154.26,154.38,3400.0,109.773,109.9153,109.773,109.8583,3400.0
2019-08-08 12:45:00,154.4,154.48,154.35,154.37,4833.0,109.8726,109.9295,109.837,109.8512,4833.0
2019-08-08 12:50:00,154.39,154.43,154.3,154.38,4486.0,109.8655,109.8939,109.8014,109.8583,4486.0
2019-08-08 12:55:00,154.28,154.52,154.28,154.51,3805.0,109.7872,109.958,109.7872,109.9509,3805.0
2019-08-08 13:00:00,154.57,154.77,154.48,154.74,5750.0,109.9936,110.1359,109.9295,110.1145,5750.0
2019-08-08 13:05:00,154.77,154.78,154.58,154.67,4341.0,110.1359,110.143,110.0007,110.0647,4341.0
2019-08-08 13:10:00,154.68,154.7,154.57,154.65,2889.0,110.0718,110.0861,109.9936,110.0505,2889.0
2019-08-08 13:15:00,154.66,154.77,154.55,154.58,3585.0,110.0576,110.1359,109.9793,110.0007,3585.0
2019-08-08 13:20:00,154.58,154.71,154.53,154.54,5617.0,110.0007,110.0932,109.9651,109.9722,5617.0
2019-08-08 13:25:00,154.54,154.54,154.28,154.34,7256.0,109.9722,109.9722,109.7872,109.8299,7256.0
2019-08-08 13:30:00,154.38,154.57,154.38,154.52,2310.0,109.8583,109.9936,109.8583,109.958,2310.0
2019-08-08 13:35:00,154.56,154.62,154.43,154.48,3248.0,109.9864,110.0291,109.8939,109.9295,3248.0
2019-08-08 13:40:00,154.47,154.53,154.4,154.53,4119.0,109.9224,109.9651,109.8726,109.9651,4119.0
2019-08-08 13:45:00,154.48,154.49,154.42,154.47,4872.0,109.9295,109.9366,109.8868,109.9224,4872.0
2019-08-08 13:50:00,154.46,154.51,154.36,154.39,6014.0,109.9153,109.9509,109.8441,109.8655,6014.0
2019-08-08 13:55:00,154.39,154.61,154.39,154.53,6073.0,109.8655,110.022,109.8655,109.9651,6073.0
2019-08-08 14:00:00,154.6,154.71,154.48,154.71,6047.0,110.0149,110.0932,109.9295,110.0932,6047.0
2019-08-08 14:05:00,154.77,155.02,154.77,154.95,3219.0,110.1359,110.3138,110.1359,110.264,3219.0
2019-08-08 14:10:00,155.0,155.08,154.9,154.99,3357.0,110.2995,110.3565,110.2284,110.2924,3357.0
2019-08-08 14:15:00,155.05,155.16,155.0,155.07,3345.0,110.3351,110.4134,110.2995,110.3494,3345.0
2019-08-08 14:20:00,155.14,155.34,155.14,155.25,4250.0,110.3992,110.5415,110.3992,110.4774,4250.0
2019-08-08 14:25:00,155.32,155.35,155.16,155.3,6245.0,110.5273,110.5486,110.4134,110.513,6245.0
2019-08-08 14:30:00,155.31,155.35,155.08,155.11,5712.0,110.5201,110.5486,110.3565,110.3778,5712.0
2019-08-08 14:35:00,155.12,155.24,155.09,155.19,2600.0,110.3849,110.4703,110.3636,110.4347,2600.0
2019-08-08 14:40:00,155.22,155.29,155.18,155.25,3322.0,110.4561,110.5059,110.4276,110.4774,3322.0
2019-08-08 14:45:00,155.3,155.35,155.0,155.0,2802.0,110.513,110.5486,110.2995,110.2995,2802.0
2019-08-08 14:50:00,155.05,155.37,155.05,155.22,4843.0,110.3351,110.5628,110.3351,110.4561,4843.0
2019-08-08 14:55:00,155.21,155.35,155.21,155.27,3978.0,110.449,110.5486,110.449,110.4917,3978.0
2019-08-08 15:00:00,155.29,155.34,155.18,155.31,3100.0,110.5059,110.5415,110.4276,110.5201,3100.0
2019-08-08 15:05:00,155.29,155.39,155.14,155.21,4767.0,110.5059,110.5771,110.3992,110.449,4767.0
2019-08-08 15:10:00,155.17,155.21,154.99,155.01,3900.0,110.4205,110.449,110.2924,110.3067,3900.0
2019-08-08 15:15:00,155.0,155.01,154.69,154.77,5014.0,110.2995,110.3067,110.0789,110.1359,5014.0
2019-08-08 15:20:00,154.8,154.86,154.71,154.71,9185.0,110.1572,110.1999,110.0932,110.0932,9185.0
2019-08-08 15:25:00,154.69,154.71,154.49,154.55,18708.0,110.0789,110.0932,109.9366,109.9793,18708.0
2019-08-08 15:30:00,154.52,154.88,154.48,154.88,9312.0,109.958,110.2141,109.9295,110.2141,9312.0
2019-08-08 15:35:00,154.86,154.93,154.67,154.8,10599.0,110.1999,110.2497,110.0647,110.1572,10599.0
2019-08-08 15:40:00,154.81,155.28,154.77,155.28,19049.0,110.1643,110.4988,110.1359,110.4988,19049.0
2019-08-08 15:45:00,155.27,155.27,155.09,155.21,15921.0,110.4917,110.4917,110.3636,110.449,15921.0
2019-08-08 15:50:00,155.15,155.17,154.94,155.03,23359.0,110.4063,110.4205,110.2568,110.3209,23359.0
2019-08-08 15:55:00,155.02,155.27,155.0,155.18,68853.0,110.3138,110.4917,110.2995,110.4276,68853.0
2019-08-09 09:30:00,154.95,155.81,154.95,155.0,16409.0,110.264,110.8759,110.264,110.2995,16409.0
2019-08-09 09:35:00,154.99,155.28,154.76,154.89,16405.0,110.2924,110.4988,110.1288,110.2213,16405.0
2019-08-09 09:40:00,154.85,155.3,154.85,154.89,5002.0,110.1928,110.513,110.1928,110.2213,5002.0
2019-08-09 09:45:00,154.97,155.51,154.84,155.28,3760.0,110.2782,110.6625,110.1857,110.4988,3760.0
2019-08-09 09:50:00,155.31,155.47,155.2,155.32,6136.0,110.5201,110.634,110.4419,110.5273,6136.0
2019-08-09 09:55:00,155.31,155.55,155.11,155.25,10817.0,110.5201,110.6909,110.3778,110.4774,10817.0
2019-08-09 10:00:00,155.22,155.46,154.96,155.37,10048.0,110.4561,110.6269,110.2711,110.5628,10048.0
2019-08-09 10:05:00,155.33,155.53,155.25,155.37,4647.0,110.5344,110.6767,110.4774,110.5628,4647.0
2019-08-09 10:10:00,155.39,155.5,155.26,155.39,6384.0,110.5771,110.6553,110.4846,110.5771,6384.0
2019-08-09 10:15:00,155.34,155.38,155.12,155.19,6842.0,110.5415,110.57,110.3849,110.4347,6842.0
2019-08-09 10:20:00,155.11,155.29,154.84,155.11,14096.0,110.3778,110.5059,110.1857,110.3778,14096.0
2019-08-09 10:25:00,155.11,155.16,154.81,154.84,5396.0,110.3778,110.4134,110.1643,110.1857,5396.0
2019-08-09 10:30:00,154.91,155.01,154.59,154.7,7878.0,110.2355,110.3067,110.0078,110.0861,7878.0
2019-08-09 10:35:00,154.69,154.75,154.57,154.58,7700.0,110.0789,110.1216,109.9936,110.0007,7700.0
2019-08-09 10:40:00,154.53,154.57,154.26,154.42,4003.0,109.9651,109.9936,109.773,109.8868,4003.0
2019-08-09 10:45:00,154.43,154.47,154.14,154.33,6695.0,109.8939,109.9224,109.6876,109.8228,6695.0
2019-08-09 10:50:00,154.32,154.88,154.3,154.88,9586.0,109.8156,110.2141,109.8014,110.2141,9586.0
2019-08-09 10:55:00,154.87,155.26,154.82,155.21,17843.0,110.207,110.4846,110.1715,110.449,17843.0
2019-08-09 11:00:00,155.28,155.3,155.07,155.19,5950.0,110.4988,110.513,110.3494,110.4347,5950.0
2019-08-09 11:05:00,155.11,155.11,154.65,154.79,7394.0,110.3778,110.3778,110.0505,110.1501,7394.0
2019-08-09 11:10:00,154.73,154.94,154.71,154.92,4971.0,110.1074,110.2568,110.0932,110.2426,4971.0
2019-08-09 11:15:00,154.89,154.94,154.55,154.58,7337.0,110.2213,110.2568,109.9793,110.0007,7337.0
2019-08-09 11:20:00,154.5,154.66,154.32,154.32,3039.0,109.9437,110.0576,109.8156,109.8156,3039.0
2019-08-09 11:25:00,154.28,154.43,154.2,154.27,4214.0,109.7872,109.8939,109.7303,109.7801,4214.0
2019-08-09 11:30:00,154.35,154.58,154.35,154.58,1807.0,109.837,110.0007,109.837,110.0007,1807.0
2019-08-09 11:35:00,154.63,154.68,154.41,154.41,5820.0,110.0362,110.0718,109.8797,109.8797,5820.0
2019-08-09 11:40:00,154.37,154.46,154.06,154.14,7859.0,109.8512,109.9153,109.6306,109.6876,7859.0
2019-08-09 11:45:00,154.14,154.35,154.12,154.13,2503.0,109.6876,109.837,109.6733,109.6804,2503.0
2019-08-09 11:50:00,154.06,154.11,153.87,153.92,6774.0,109.6306,109.6662,109.4954,109.531,6774.0
2019-08-09 11:55:00,153.91,154.03,153.81,153.82,3164.0,109.5239,109.6093,109.4527,109.4598,3164.0
2019-08-09 12:00:00,154.0,154.32,153.99,154.23,3970.0,109.5879,109.8156,109.5808,109.7516,3970.0
2019-08-09 12:05:00,154.28,154.51,154.22,154.43,3277.0,109.7872,109.9509,109.7445,109.8939,3277.0
2019-08-09 12:10:00,154.47,154.47,154.05,154.13,3519.0,109.9224,109.9224,109.6235,109.6804,3519.0
2019-08-09 12:15:00,154.12,154.24,154.04,154.13,6092.0,109.6733,109.7587,109.6164,109.6804,6092.0
2019-08-09 12:20:00,154.15,154.31,154.08,154.25,3787.0,109.6947,109.8085,109.6449,109.7658,3787.0
2019-08-09 12:25:00,154.18,154.34,154.09,154.33,4517.0,109.716,109.8299,109.652,109.8228,4517.0
2019-08-09 12:30:00,154.33,154.44,154.29,154.4,3216.0,109.8228,109.901,109.7943,109.8726,3216.0
2019-08-09 12:35:00,154.42,154.44,154.26,154.33,4156.0,109.8868,109.901,109.773,109.8228,4156.0
2019-08-09 12:40:00,154.31,154.34,154.25,154.28,1993.0,109.8085,109.8299,109.7658,109.7872,1993.0
2019-08-09 12:45:00,154.25,154.39,154.23,154.39,3100.0,109.7658,109.8655,109.7516,109.8655,3100.0
2019-08-09 12:50:00,154.41,154.68,154.29,154.65,6156.0,109.8797,110.0718,109.7943,110.0505,6156.0
2019-08-09 12:55:00,154.65,154.8,154.35,154.42,8555.0,110.0505,110.1572,109.837,109.8868,8555.0
2019-08-09 13:00:00,154.38,154.49,154.33,154.43,6427.0,109.8583,109.9366,109.8228,109.8939,6427.0
2019-08-09 13:05:00,154.44,154.47,154.32,154.44,4694.0,109.901,109.9224,109.8156,109.901,4694.0
2019-08-09 13:10:00,154.4,154.57,154.36,154.45,2675.0,109.8726,109.9936,109.8441,109.9082,2675.0
2019-08-09 13:15:00,154.45,154.61,154.4,154.5,3732.0,109.9082,110.022,109.8726,109.9437,3732.0
2019-08-09 13:20:00,154.62,154.75,154.55,154.66,2757.0,110.0291,110.1216,109.9793,110.0576,2757.0
2019-08-09 13:25:00,154.61,154.84,154.58,154.84,3500.0,110.022,110.1857,110.0007,110.1857,3500.0
2019-08-09 13:30:00,154.8,155.0,154.79,154.79,6458.0,110.1572,110.2995,110.1501,110.1501,6458.0
2019-08-09 13:35:00,154.79,154.88,154.75,154.78,3976.0,110.1501,110.2141,110.1216,110.143,3976.0
2019-08-09 13:40:00,154.82,154.93,154.82,154.89,4156.0,110.1715,110.2497,110.1715,110.2213,4156.0
2019-08-09 13:45:00,154.9,155.08,154.84,154.85,45112.0,110.2284,110.3565,110.1857,110.1928,45112.0
2019-08-09 13:50:00,154.83,154.9,154.74,154.81,4484.0,110.1786,110.2284,110.1145,110.1643,4484.0
2019-08-09 13:55:00,154.84,154.85,154.67,154.69,4680.0,110.1857,110.1928,110.0647,110.0789,4680.0
2019-08-09 14:00:00,154.67,154.8,154.66,154.77,5400.0,110.0647,110.1572,110.0576,110.1359,5400.0
2019-08-09 14:05:00,154.77,154.82,154.71,154.71,6375.0,110.1359,110.1715,110.0932,110.0932,6375.0
2019-08-09 14:10:00,154.74,154.74,154.6,154.61,7555.0,110.1145,110.1145,110.0149,110.022,7555.0
2019-08-09 14:15:00,154.57,154.75,154.54,154.75,3426.0,109.9936,110.1216,109.9722,110.1216,3426.0
2019-08-09 14:20:00,154.7,154.7,154.61,154.66,5199.0,110.0861,110.0861,110.022,110.0576,5199.0
2019-08-09 14:25:00,154.67,154.68,154.53,154.54,6752.0,110.0647,110.0718,109.9651,109.9722,6752.0
2019-08-09 14:30:00,154.52,154.55,154.39,154.39,6063.0,109.958,109.9793,109.8655,109.8655,6063.0
2019-08-09 14:35:00,154.39,154.45,154.23,154.25,7501.0,109.8655,109.9082,109.7516,109.7658,7501.0
2019-08-09 14:40:00,154.22,154.36,154.22,154.25,12778.0,109.7445,109.8441,109.7445,109.7658,12778.0
2019-08-09 14:45:00,154.19,154.34,154.17,154.34,12856.0,109.7231,109.8299,109.7089,109.8299,12856.0
2019-08-09 14:50:00,154.34,154.46,154.27,154.42,4030.0,109.8299,109.9153,109.7801,109.8868,4030.0
2019-08-09 14:55:00,154.45,154.53,154.36,154.37,4218.0,109.9082,109.9651,109.8441,109.8512,4218.0
2019-08-09 15:00:00,154.39,154.39,154.1,154.35,9754.0,109.8655,109.8655,109.6591,109.837,9754.0
2019-08-09 15:05:00,154.36,154.74,154.33,154.64,10575.0,109.8441,110.1145,109.8228,110.0434,10575.0
2019-08-09 15:10:00,154.62,154.66,154.58,154.59,13169.0,110.0291,110.0576,110.0007,110.0078,13169.0
2019-08-09 15:15:00,154.63,154.66,154.55,154.56,10151.0,110.0362,110.0576,109.9793,109.9864,10151.0
2019-08-09 15:20:00,154.56,154.58,154.42,154.56,10526.0,109.9864,110.0007,109.8868,109.9864,10526.0
2019-08-09 15:25:00,154.6,154.65,154.55,154.65,14944.0,110.0149,110.0505,109.9793,110.0505,14944.0
2019-08-09 15:30:00,154.65,154.89,154.63,154.85,21187.0,110.0505,110.2213,110.0362,110.1928,21187.0
2019-08-09 15:35:00,154.86,154.97,154.8,154.89,18221.0,110.1999,110.2782,110.1572,110.2213,18221.0
2019-08-09 15:40:00,154.91,154.93,154.8,154.93,20010.0,110.2355,110.2497,110.1572,110.2497,20010.0
2019-08-09 15:45:00,154.98,155.14,154.97,155.09,21500.0,110.2853,110.3992,110.2782,110.3636,21500.0
2019-08-09 15:50:00,155.07,155.1,154.97,155.06,36923.0,110.3494,110.3707,110.2782,110.3422,36923.0
2019-08-09 15:55:00,155.05,155.12,154.86,154.92,78901.0,110.3351,110.3849,110.1999,110.2426,78901.0
2019-08-12 09:30:00,154.56,154.8,154.35,154.59,16464.0,109.9864,110.1572,109.837,110.0078,16464.0
2019-08-12 09:35:00,154.58,155.02,154.58,154.85,5632.0,110.0007,110.3138,110.0007,110.1928,5632.0
2019-08-12 09:40:00,154.8,154.8,154.56,154.68,5963.0,110.1572,110.1572,109.9864,110.0718,5963.0
2019-08-12 09:45:00,154.62,154.68,154.2,154.21,10356.0,110.0291,110.0718,109.7303,109.7374,10356.0
2019-08-12 09:50:00,154.08,154.12,153.71,153.73,30583.0,109.6449,109.6733,109.3816,109.3958,30583.0
2019-08-12 09:55:00,153.71,153.92,153.55,153.83,16373.0,109.3816,109.531,109.2677,109.467,16373.0
2019-08-12 10:00:00,153.9,153.96,153.56,153.73,8969.0,109.5168,109.5595,109.2748,109.3958,8969.0
2019-08-12 10:05:00,153.68,153.79,153.55,153.63,8137.0,109.3602,109.4385,109.2677,109.3246,8137.0
2019-08-12 10:10:00,153.58,153.7,153.58,153.66,31749.0,109.2891,109.3744,109.2891,109.346,31749.0
2019-08-12 10:15:00,153.61,154.04,153.53,153.84,6719.0,109.3104,109.6164,109.2535,109.4741,6719.0
2019-08-12 10:20:00,153.89,153.89,153.4,153.48,7972.0,109.5097,109.5097,109.161,109.2179,7972.0
2019-08-12 10:25:00,153.54,153.7,153.54,153.57,7886.0,109.2606,109.3744,109.2606,109.2819,7886.0
2019-08-12 10:30:00,153.67,153.73,153.48,153.54,3100.0,109.3531,109.3958,109.2179,109.2606,3100.0
2019-08-12 10:35:00,153.48,153.5,153.19,153.42,81248.0,109.2179,109.2321,109.0115,109.1752,81248.0
2019-08-12 10:40:00,153.41,153.8,153.41,153.77,3430.0,109.1681,109.4456,109.1681,109.4243,3430.0
2019-08-12 10:45:00,153.76,153.83,153.65,153.7,2250.0,109.4171,109.467,109.3389,109.3744,2250.0
2019-08-12 10:50:00,153.69,153.89,153.6,153.81,8496.0,109.3673,109.5097,109.3033,109.4527,8496.0
2019-08-12 10:55:00,153.84,153.92,153.69,153.75,10918.0,109.4741,109.531,109.3673,109.41,10918.0
2019-08-12 11:00:00,153.72,154.04,153.72,153.89,4300.0,109.3887,109.6164,109.3887,109.5097,4300.0
2019-08-12 11:05:00,153.94,153.95,153.64,153.65,4270.0,109.5452,109.5524,109.3318,109.3389,4270.0
2019-08-12 11:10:00,153.52,153.56,153.34,153.42,6260.0,109.2464,109.2748,109.1183,109.1752,6260.0
2019-08-12 11:15:00,153.4,153.44,153.3,153.37,3207.0,109.161,109.1894,109.0898,109.1396,3207.0
2019-08-12 11:20:00,153.37,153.61,153.33,153.45,4337.0,109.1396,109.3104,109.1112,109.1965,4337.0
2019-08-12 11:25:00,153.41,153.49,153.24,153.26,26606.0,109.1681,109.225,109.0471,109.0613,26606.0
2019-08-12 11:30:00,153.23,153.25,152.97,153.03,19027.0,109.04,109.0542,108.855,108.8977,19027.0
2019-08-12 11:35:00,153.02,153.1,152.97,153.0,30257.0,108.8906,108.9475,108.855,108.8763,30257.0
2019-08-12 11:40:00,152.97,153.2,152.95,153.2,7520.0,108.855,109.0186,108.8407,109.0186,7520.0
2019-08-12 11:45:00,153.2,153.2,153.01,153.16,7825.0,109.0186,109.0186,108.8834,108.9902,7825.0
2019-08-12 11:50:00,153.12,153.42,153.12,153.33,11816.0,108.9617,109.1752,108.9617,109.1112,11816.0
2019-08-12 11:55:00,153.34,153.38,153.22,153.34,6663.0,109.1183,109.1467,109.0329,109.1183,6663.0
2019-08-12 12:00:00,153.3,153.31,153.2,153.24,5525.0,109.0898,109.0969,109.0186,109.0471,5525.0
2019-08-12 12:05:00,153.22,153.25,153.05,153.09,5893.0,109.0329,109.0542,108.9119,108.9404,5893.0
2019-08-12 12:10:00,153.06,153.22,153.06,153.17,4172.0,108.919,109.0329,108.919,108.9973,4172.0
2019-08-12 12:15:00,153.16,153.16,153.04,153.1,4171.0,108.9902,108.9902,108.9048,108.9475,4171.0
2019-08-12 12:20:00,153.13,153.18,153.03,153.09,3956.0,108.9688,109.0044,108.8977,108.9404,3956.0
2019-08-12 12:25:00,153.13,153.21,153.02,153.17,4848.0,108.9688,109.0258,108.8906,108.9973,4848.0
2019-08-12 12:30:00,153.22,153.38,153.17,153.23,10706.0,109.0329,109.1467,108.9973,109.04,10706.0
2019-08-12 12:35:00,153.11,153.23,153.1,153.23,3090.0,108.9546,109.04,108.9475,109.04,3090.0
2019-08-12 12:40:00,153.25,153.26,153.04,153.18,6564.0,109.0542,109.0613,108.9048,109.0044,6564.0
2019-08-12 12:45:00,153.08,153.21,153.0,153.18,6804.0,108.9333,109.0258,108.8763,109.0044,6804.0
2019-08-12 12:50:00,153.13,153.13,153.0,153.0,5856.0,108.9688,108.9688,108.8763,108.8763,5856.0
2019-08-12 12:55:00,152.99,153.08,152.92,152.94,8383.0,108.8692,108.9333,108.8194,108.8336,8383.0
2019-08-12 13:00:00,152.96,153.04,152.84,153.0,27663.0,108.8479,108.9048,108.7625,108.8763,27663.0
2019-08-12 13:05:00,153.05,153.12,152.95,153.04,10970.0,108.9119,108.9617,108.8407,108.9048,10970.0
2019-08-12 13:10:00,153.05,153.19,153.01,153.18,2250.0,108.9119,109.0115,108.8834,109.0044,2250.0
2019-08-12 13:15:00,153.18,153.18,152.93,153.01,8252.0,109.0044,109.0044,108.8265,108.8834,8252.0
2019-08-12 13:20:00,152.97,153.11,152.97,153.04,2480.0,108.855,108.9546,108.855,108.9048,2480.0
2019-08-12 13:25:00,153.05,153.09,152.95,152.95,3900.0,108.9119,108.9404,108.8407,108.8407,3900.0
2019-08-12 13:30:00,152.97,152.98,152.9,152.98,11000.0,108.855,108.8621,108.8052,108.8621,11000.0
2019-08-12 13:35:00,152.98,153.09,152.92,152.97,11280.0,108.8621,108.9404,108.8194,108.855,11280.0
2019-08-12 13:40:00,152.95,153.09,152.89,152.9,8862.0,108.8407,108.9404,108.798,108.8052,8862.0
2019-08-12 13:45:00,152.87,152.95,152.77,152.91,4152.0,108.7838,108.8407,108.7127,108.8123,4152.0
2019-08-12 13:50:00,152.81,152.99,152.79,152.99,4031.0,108.7411,108.8692,108.7269,108.8692,4031.0
2019-08-12 13:55:00,152.95,153.03,152.88,152.91,6306.0,108.8407,108.8977,108.7909,108.8123,6306.0
2019-08-12 14:00:00,152.92,152.92,152.79,152.87,3611.0,108.8194,108.8194,108.7269,108.7838,3611.0
2019-08-12 14:05:00,152.86,152.9,152.81,152.88,4527.0,108.7767,108.8052,108.7411,108.7909,4527.0
2019-08-12 14:10:00,152.87,153.04,152.85,152.94,13508.0,108.7838,108.9048,108.7696,108.8336,13508.0
2019-08-12 14:15:00,152.94,152.99,152.87,152.99,5194.0,108.8336,108.8692,108.7838,108.8692,5194.0
2019-08-12 14:20:00,153.0,153.04,152.95,152.98,10292.0,108.8763,108.9048,108.8407,108.8621,10292.0
2019-08-12 14:25:00,152.97,152.99,152.87,152.94,4840.0,108.855,108.8692,108.7838,108.8336,4840.0
2019-08-12 14:30:00,152.94,152.97,152.83,152.87,5881.0,108.8336,108.855,108.7553,108.7838,5881.0
2019-08-12 14:35:00,152.87,152.89,152.71,152.75,5403.0,108.7838,108.798,108.67,108.6984,5403.0
2019-08-12 14:40:00,152.71,152.72,152.44,152.52,7298.0,108.67,108.6771,108.4778,108.5348,7298.0
2019-08-12 14:45:00,152.49,152.52,152.29,152.29,6886.0,108.5134,108.5348,108.3711,108.3711,6886.0
2019-08-12 14:50:00,152.28,152.31,152.19,152.3,20287.0,108.364,108.3853,108.2999,108.3782,20287.0
2019-08-12 14:55:00,152.31,152.48,152.26,152.34,9929.0,108.3853,108.5063,108.3497,108.4067,9929.0
2019-08-12 15:00:00,152.33,152.7,152.32,152.65,5238.0,108.3995,108.6628,108.3924,108.6273,5238.0
2019-08-12 15:05:00,152.64,152.71,152.5,152.5,8555.0,108.6201,108.67,108.5205,108.5205,8555.0
2019-08-12 15:10:00,152.49,152.6,152.47,152.54,5103.0,108.5134,108.5917,108.4992,108.549,5103.0
2019-08-12 15:15:00,152.52,152.64,152.48,152.6,7127.0,108.5348,108.6201,108.5063,108.5917,7127.0
2019-08-12 15:20:00,152.57,152.78,152.53,152.72,3932.0,108.5703,108.7198,108.5419,108.6771,3932.0
2019-08-12 15:25:00,152.72,152.88,152.7,152.87,6514.0,108.6771,108.7909,108.6628,108.7838,6514.0
2019-08-12 15:30:00,152.85,152.89,152.64,152.69,5108.0,108.7696,108.798,108.6201,108.6557,5108.0
2019-08-12 15:35:00,152.68,152.72,152.6,152.72,2750.0,108.6486,108.6771,108.5917,108.6771,2750.0
2019-08-12 15:40:00,152.77,152.9,152.76,152.9,3493.0,108.7127,108.8052,108.7055,108.8052,3493.0
2019-08-12 15:45:00,152.96,152.96,152.6,152.9,13459.0,108.8479,108.8479,108.5917,108.8052,13459.0
2019-08-12 15:50:00,152.87,153.01,152.82,152.97,16674.0,108.7838,108.8834,108.7482,108.855,16674.0
2019-08-12 15:55:00,152.95,153.07,152.82,152.97,52511.0,108.8407,108.9261,108.7482,108.855,52511.0
2019-08-13 09:30:00,153.07,153.54,152.83,153.54,19270.0,108.9261,109.2606,108.7553,109.2606,19270.0
2019-08-13 09:35:00,153.32,153.99,153.27,153.54,15656.0,109.104,109.5808,109.0685,109.2606,15656.0
2019-08-13 09:40:00,153.36,153.73,153.28,153.35,15599.0,109.1325,109.3958,109.0756,109.1254,15599.0
2019-08-13 09:45:00,153.3,154.65,153.28,154.2,44144.0,109.0898,110.0505,109.0756,109.7303,44144.0
2019-08-13 09:50:00,154.16,154.16,153.82,153.96,11624.0,109.7018,109.7018,109.4598,109.5595,11624.0
2019-08-13 09:55:00,154.01,154.29,153.7,154.2,39964.0,109.595,109.7943,109.3744,109.7303,39964.0
2019-08-13 10:00:00,154.19,154.21,153.73,153.82,6089.0,109.7231,109.7374,109.3958,109.4598,6089.0
2019-08-13 10:05:00,153.78,153.83,153.5,153.65,13305.0,109.4314,109.467,109.2321,109.3389,13305.0
2019-08-13 10:10:00,153.66,154.09,153.65,154.06,64549.0,109.346,109.652,109.3389,109.6306,64549.0
2019-08-13 10:15:00,154.07,154.07,153.56,153.96,20397.0,109.6377,109.6377,109.2748,109.5595,20397.0
2019-08-13 10:20:00,153.98,154.26,153.93,154.16,12082.0,109.5737,109.773,109.5381,109.7018,12082.0
2019-08-13 10:25:00,154.25,154.7,154.21,154.49,22112.0,109.7658,110.0861,109.7374,109.9366,22112.0
2019-08-13 10:30:00,154.43,154.56,154.3,154.44,7894.0,109.8939,109.9864,109.8014,109.901,7894.0
2019-08-13 10:35:00,154.38,154.5,154.26,154.26,31313.0,109.8583,109.9437,109.773,109.773,31313.0
2019-08-13 10:40:00,154.26,154.35,153.91,154.04,20492.0,109.773,109.837,109.5239,109.6164,20492.0
2019-08-13 10:45:00,154.08,154.16,153.8,153.93,5051.0,109.6449,109.7018,109.4456,109.5381,5051.0
2019-08-13 10:50:00,153.85,153.87,153.63,153.8,20670.0,109.4812,109.4954,109.3246,109.4456,20670.0
2019-08-13 10:55:00,153.78,154.15,153.78,154.03,14453.0,109.4314,109.6947,109.4314,109.6093,14453.0
2019-08-13 11:00:00,154.01,154.44,154.01,154.31,13965.0,109.595,109.901,109.595,109.8085,13965.0
2019-08-13 11:05:00,154.32,154.57,154.31,154.53,14939.0,109.8156,109.9936,109.8085,109.9651,14939.0
2019-08-13 11:10:00,154.52,154.76,154.46,154.67,15184.0,109.958,110.1288,109.9153,110.0647,15184.0
2019-08-13 11:15:00,154.67,154.67,154.37,154.39,27980.0,110.0647,110.0647,109.8512,109.8655,27980.0
2019-08-13 11:20:00,154.37,154.52,154.19,154.21,3818.0,109.8512,109.958,109.7231,109.7374,3818.0
2019-08-13 11:25:00,154.25,154.35,154.15,154.17,4193.0,109.7658,109.837,109.6947,109.7089,4193.0
2019-08-13 11:30:00,154.25,154.34,154.07,154.3,8135.0,109.7658,109.8299,109.6377,109.8014,8135.0
2019-08-13 11:35:00,154.27,154.51,154.23,154.45,17446.0,109.7801,109.9509,109.7516,109.9082,17446.0
2019-08-13 11:40:00,154.49,154.73,154.49,154.67,46630.0,109.9366,110.1074,109.9366,110.0647,46630.0
2019-08-13 11:45:00,154.65,154.78,154.56,154.72,4263.0,110.0505,110.143,109.9864,110.1003,4263.0
2019-08-13 11:50:00,154.76,154.97,154.68,154.97,4498.0,110.1288,110.2782,110.0718,110.2782,4498.0
2019-08-13 11:55:00,154.92,155.03,154.9,154.95,4566.0,110.2426,110.3209,110.2284,110.264,4566.0
2019-08-13 12:00:00,155.03,155.03,154.88,154.88,3014.0,110.3209,110.3209,110.2141,110.2141,3014.0
2019-08-13 12:05:00,154.86,154.95,154.73,154.95,6549.0,110.1999,110.264,110.1074,110.264,6549.0
2019-08-13 12:10:00,154.96,155.0,154.76,154.95,6492.0,110.2711,110.2995,110.1288,110.264,6492.0
2019-08-13 12:15:00,155.0,155.07,154.97,155.06,3366.0,110.2995,110.3494,110.2782,110.3422,3366.0
2019-08-13 12:20:00,155.06,155.18,155.03,155.1,13132.0,110.3422,110.4276,110.3209,110.3707,13132.0
2019-08-13 12:25:00,155.01,155.34,155.01,155.34,10971.0,110.3067,110.5415,110.3067,110.5415,10971.0
2019-08-13 12:30:00,155.3,155.33,155.08,155.16,6930.0,110.513,110.5344,110.3565,110.4134,6930.0
2019-08-13 12:35:00,155.2,155.29,155.08,155.17,4830.0,110.4419,110.5059,110.3565,110.4205,4830.0
2019-08-13 12:40:00,155.17,155.28,155.12,155.22,3455.0,110.4205,110.4988,110.3849,110.4561,3455.0
2019-08-13 12:45:00,155.19,155.32,155.15,155.25,4648.0,110.4347,110.5273,110.4063,110.4774,4648.0
2019-08-13 12:50:00,155.25,155.25,155.07,155.16,6100.0,110.4774,110.4774,110.3494,110.4134,6100.0
2019-08-13 12:55:00,155.17,155.27,155.15,155.22,10907.0,110.4205,110.4917,110.4063,110.4561,10907.0
2019-08-13 13:00:00,155.19,155.19,154.7,154.79,8529.0,110.4347,110.4347,110.0861,110.1501,8529.0
2019-08-13 13:05:00,154.75,155.06,154.71,155.06,20037.0,110.1216,110.3422,110.0932,110.3422,20037.0
2019-08-13 13:10:00,155.04,155.15,154.96,155.1,4745.0,110.328,110.4063,110.2711,110.3707,4745.0
2019-08-13 13:15:00,155.1,155.16,154.76,154.84,19234.0,110.3707,110.4134,110.1288,110.1857,19234.0
2019-08-13 13:20:00,154.8,154.82,154.71,154.71,3763.0,110.1572,110.1715,110.0932,110.0932,3763.0
2019-08-13 13:25:00,154.74,154.88,154.69,154.71,15014.0,110.1145,110.2141,110.0789,110.0932,15014.0
2019-08-13 13:30:00,154.72,154.85,154.67,154.85,6230.0,110.1003,110.1928,110.0647,110.1928,6230.0
2019-08-13 13:35:00,154.93,155.16,154.91,155.02,10260.0,110.2497,110.4134,110.2355,110.3138,10260.0
2019-08-13 13:40:00,155.05,155.1,154.95,155.1,5558.0,110.3351,110.3707,110.264,110.3707,5558.0
2019-08-13 13:45:00,155.1,155.15,155.0,155.03,6740.0,110.3707,110.4063,110.2995,110.3209,6740.0
2019-08-13 13:50:00,155.03,155.16,155.03,155.1,5744.0,110.3209,110.4134,110.3209,110.3707,5744.0
2019-08-13 13:55:00,155.09,155.19,155.05,155.13,7417.0,110.3636,110.4347,110.3351,110.3921,7417.0
2019-08-13 14:00:00,155.16,155.17,155.0,155.12,8295.0,110.4134,110.4205,110.2995,110.3849,8295.0
2019-08-13 14:05:00,155.1,155.35,155.09,155.32,9215.0,110.3707,110.5486,110.3636,110.5273,9215.0
2019-08-13 14:10:00,155.32,155.32,155.19,155.21,3849.0,110.5273,110.5273,110.4347,110.449,3849.0
2019-08-13 14:15:00,155.19,155.35,155.17,155.3,7223.0,110.4347,110.5486,110.4205,110.513,7223.0
2019-08-13 14:20:00,155.31,155.4,155.27,155.34,10396.0,110.5201,110.5842,110.4917,110.5415,10396.0
2019-08-13 14:25:00,155.39,155.56,155.39,155.56,10088.0,110.5771,110.698,110.5771,110.698,10088.0
2019-08-13 14:30:00,155.52,155.63,155.47,155.61,12322.0,110.6696,110.7479,110.634,110.7336,12322.0
2019-08-13 14:35:00,155.64,155.69,155.49,155.51,9404.0,110.755,110.7906,110.6482,110.6625,9404.0
2019-08-13 14:40:00,155.48,155.6,155.45,155.57,4181.0,110.6411,110.7265,110.6198,110.7052,4181.0
2019-08-13 14:45:00,155.56,155.6,155.43,155.48,7279.0,110.698,110.7265,110.6055,110.6411,7279.0
2019-08-13 14:50:00,155.48,155.65,155.48,155.64,7559.0,110.6411,110.7621,110.6411,110.755,7559.0
2019-08-13 14:55:00,155.59,155.61,155.52,155.57,3553.0,110.7194,110.7336,110.6696,110.7052,3553.0
2019-08-13 15:00:00,155.57,155.63,155.52,155.59,12269.0,110.7052,110.7479,110.6696,110.7194,12269.0
2019-08-13 15:05:00,155.59,155.69,155.54,155.69,9770.0,110.7194,110.7906,110.6838,110.7906,9770.0
2019-08-13 15:10:00,155.72,155.72,155.39,155.43,19731.0,110.8119,110.8119,110.5771,110.6055,19731.0
2019-08-13 15:15:00,155.44,155.65,155.4,155.57,16714.0,110.6127,110.7621,110.5842,110.7052,16714.0
2019-08-13 15:20:00,155.6,155.68,155.47,155.62,20196.0,110.7265,110.7834,110.634,110.7407,20196.0
2019-08-13 15:25:00,155.55,155.6,155.51,155.56,5067.0,110.6909,110.7265,110.6625,110.698,5067.0
2019-08-13 15:30:00,155.55,155.55,155.28,155.34,22450.0,110.6909,110.6909,110.4988,110.5415,22450.0
2019-08-13 15:35:00,155.38,155.45,155.31,155.4,15172.0,110.57,110.6198,110.5201,110.5842,15172.0
2019-08-13 15:40:00,155.4,155.43,155.29,155.31,15298.0,110.5842,110.6055,110.5059,110.5201,15298.0
2019-08-13 15:45:00,155.36,155.37,154.95,155.08,17196.0,110.5557,110.5628,110.264,110.3565,17196.0
2019-08-13 15:50:00,155.1,155.36,155.03,155.33,34180.0,110.3707,110.5557,110.3209,110.5344,34180.0
2019-08-13 15:55:00,155.32,155.38,155.0,155.38,73138.0,110.5273,110.57,110.2995,110.57,73138.0
2019-08-14 09:30:00,153.95,154.48,152.79,152.79,50170.0,109.5524,109.9295,108.7269,108.7269,50170.0
2019-08-14 09:35:00,152.98,153.12,152.07,152.31,72836.0,108.8621,108.9617,108.2145,108.3853,72836.0
2019-08-14 09:40:00,152.34,152.35,151.84,152.28,36836.0,108.4067,108.4138,108.0509,108.364,36836.0
2019-08-14 09:45:00,152.32,152.62,152.12,152.47,22413.0,108.3924,108.6059,108.2501,108.4992,22413.0
2019-08-14 09:50:00,152.53,152.81,152.39,152.69,45698.0,108.5419,108.7411,108.4422,108.6557,45698.0
2019-08-14 09:55:00,152.75,152.75,152.19,152.19,113918.0,108.6984,108.6984,108.2999,108.2999,113918.0
2019-08-14 10:00:00,152.16,152.33,151.43,151.46,86123.0,108.2786,108.3995,107.7591,107.7804,86123.0
2019-08-14 10:05:00,151.49,151.54,151.19,151.33,50760.0,107.8018,107.8374,107.5883,107.6879,50760.0
2019-08-14 10:10:00,151.29,151.45,151.1,151.15,10448.0,107.6595,107.7733,107.5243,107.5598,10448.0
2019-08-14 10:15:00,151.2,151.44,151.18,151.21,20672.0,107.5954,107.7662,107.5812,107.6025,20672.0
2019-08-14 10:20:00,151.25,151.44,151.17,151.33,29261.0,107.631,107.7662,107.5741,107.6879,29261.0
2019-08-14 10:25:00,151.38,151.68,151.2,151.58,18733.0,107.7235,107.937,107.5954,107.8658,18733.0
2019-08-14 10:30:00,151.63,151.67,151.45,151.58,31925.0,107.9014,107.9299,107.7733,107.8658,31925.0
2019-08-14 10:35:00,151.56,151.72,151.48,151.52,118992.0,107.8516,107.9655,107.7947,107.8231,118992.0
2019-08-14 10:40:00,151.49,151.49,151.27,151.4,5270.0,107.8018,107.8018,107.6452,107.7377,5270.0
2019-08-14 10:45:00,151.38,151.55,151.34,151.45,8400.0,107.7235,107.8445,107.6951,107.7733,8400.0
2019-08-14 10:50:00,151.47,151.48,151.17,151.24,10944.0,107.7876,107.7947,107.5741,107.6239,10944.0
2019-08-14 10:55:00,151.26,151.45,151.22,151.22,4104.0,107.6381,107.7733,107.6097,107.6097,4104.0
2019-08-14 11:00:00,151.2,151.2,151.04,151.04,7917.0,107.5954,107.5954,107.4816,107.4816,7917.0
2019-08-14 11:05:00,151.07,151.18,151.0,151.03,66796.0,107.5029,107.5812,107.4531,107.4745,66796.0
2019-08-14 11:10:00,151.09,151.12,151.0,151.06,17550.0,107.5171,107.5385,107.4531,107.4958,17550.0
2019-08-14 11:15:00,151.09,151.24,151.0,151.23,24383.0,107.5171,107.6239,107.4531,107.6168,24383.0
2019-08-14 11:20:00,151.27,151.69,151.27,151.33,48098.0,107.6452,107.9441,107.6452,107.6879,48098.0
2019-08-14 11:25:00,151.38,151.44,151.2,151.4,12019.0,107.7235,107.7662,107.5954,107.7377,12019.0
2019-08-14 11:30:00,151.47,151.53,151.37,151.46,11870.0,107.7876,107.8303,107.7164,107.7804,11870.0
2019-08-14 11:35:00,151.47,151.66,151.42,151.47,24891.0,107.7876,107.9228,107.752,107.7876,24891.0
2019-08-14 11:40:00,151.47,151.78,151.42,151.55,77394.0,107.7876,108.0082,107.752,107.8445,77394.0
2019-08-14 11:45:00,151.53,151.58,151.46,151.53,23439.0,107.8303,107.8658,107.7804,107.8303,23439.0
2019-08-14 11:50:00,151.53,151.73,151.5,151.61,14047.0,107.8303,107.9726,107.8089,107.8872,14047.0
2019-08-14 11:55:00,151.61,151.7,151.53,151.63,25087.0,107.8872,107.9512,107.8303,107.9014,25087.0
2019-08-14 12:00:00,151.63,151.65,151.25,151.3,5581.0,107.9014,107.9156,107.631,107.6666,5581.0
2019-08-14 12:05:00,151.34,151.44,151.18,151.29,5008.0,107.6951,107.7662,107.5812,107.6595,5008.0
2019-08-14 12:10:00,151.26,151.59,151.23,151.59,6936.0,107.6381,107.873,107.6168,107.873,6936.0
2019-08-14 12:15:00,151.59,151.71,151.55,151.68,9592.0,107.873,107.9583,107.8445,107.937,9592.0
2019-08-14 12:20:00,151.7,151.93,151.5,151.93,66598.0,107.9512,108.1149,107.8089,108.1149,66598.0
2019-08-14 12:25:00,151.9,152.13,151.9,152.06,11185.0,108.0936,108.2572,108.0936,108.2074,11185.0
2019-08-14 12:30:00,152.06,152.09,151.78,152.04,6408.0,108.2074,108.2288,108.0082,108.1932,6408.0
2019-08-14 12:35:00,151.99,152.24,151.96,152.24,20038.0,108.1576,108.3355,108.1362,108.3355,20038.0
2019-08-14 12:40:00,152.14,152.14,151.82,151.82,5136.0,108.2643,108.2643,108.0366,108.0366,5136.0
2019-08-14 12:45:00,151.84,151.84,151.58,151.63,14727.0,108.0509,108.0509,107.8658,107.9014,14727.0
2019-08-14 12:50:00,151.59,151.69,151.47,151.5,5666.0,107.873,107.9441,107.7876,107.8089,5666.0
2019-08-14 12:55:00,151.44,151.51,151.14,151.25,4871.0,107.7662,107.816,107.5527,107.631,4871.0
2019-08-14 13:00:00,151.22,151.24,151.02,151.02,8007.0,107.6097,107.6239,107.4673,107.4673,8007.0
2019-08-14 13:05:00,151.05,151.14,151.04,151.14,11154.0,107.4887,107.5527,107.4816,107.5527,11154.0
2019-08-14 13:10:00,151.15,151.21,151.02,151.11,33276.0,107.5598,107.6025,107.4673,107.5314,33276.0
2019-08-14 13:15:00,151.11,151.4,151.08,151.23,23867.0,107.5314,107.7377,107.51,107.6168,23867.0
2019-08-14 13:20:00,151.25,151.57,151.25,151.49,49485.0,107.631,107.8587,107.631,107.8018,49485.0
2019-08-14 13:25:00,151.56,151.7,151.48,151.57,12213.0,107.8516,107.9512,107.7947,107.8587,12213.0
2019-08-14 13:30:00,151.55,151.82,151.55,151.78,5121.0,107.8445,108.0366,107.8445,108.0082,5121.0
2019-08-14 13:35:00,151.75,151.99,151.71,151.89,10347.0,107.9868,108.1576,107.9583,108.0864,10347.0
2019-08-14 13:40:00,151.89,151.9,151.83,151.9,4333.0,108.0864,108.0936,108.0437,108.0936,4333.0
2019-08-14 13:45:00,151.92,151.97,151.85,151.96,10690.0,108.1078,108.1434,108.058,108.1362,10690.0
2019-08-14 13:50:00,151.97,152.06,151.93,151.94,7029.0,108.1434,108.2074,108.1149,108.122,7029.0
2019-08-14 13:55:00,151.94,151.94,151.66,151.67,6087.0,108.122,108.122,107.9228,107.9299,6087.0
2019-08-14 14:00:00,151.72,151.73,151.5,151.5,5405.0,107.9655,107.9726,107.8089,107.8089,5405.0
2019-08-14 14:05:00,151.53,151.8,151.46,151.71,7660.0,107.8303,108.0224,107.7804,107.9583,7660.0
2019-08-14 14:10:00,151.75,151.83,151.49,151.53,3377.0,107.9868,108.0437,107.8018,107.8303,3377.0
2019-08-14 14:15:00,151.69,151.78,151.65,151.74,6076.0,107.9441,108.0082,107.9156,107.9797,6076.0
2019-08-14 14:20:00,151.74,151.82,151.59,151.59,7103.0,107.9797,108.0366,107.873,107.873,7103.0
2019-08-14 14:25:00,151.69,151.74,151.5,151.5,3495.0,107.9441,107.9797,107.8089,107.8089,3495.0
2019-08-14 14:30:00,151.55,151.71,151.44,151.5,12468.0,107.8445,107.9583,107.7662,107.8089,12468.0
2019-08-14 14:35:00,151.52,151.52,151.3,151.34,3712.0,107.8231,107.8231,107.6666,107.6951,3712.0
2019-08-14 14:40:00,151.3,151.47,151.14,151.4,80529.0,107.6666,107.7876,107.5527,107.7377,80529.0
2019-08-14 14:45:00,151.37,151.51,151.32,151.43,10074.0,107.7164,107.816,107.6808,107.7591,10074.0
2019-08-14 14:50:00,151.44,151.6,151.41,151.57,9446.0,107.7662,107.8801,107.7449,107.8587,9446.0
2019-08-14 14:55:00,151.57,151.74,151.53,151.59,19815.0,107.8587,107.9797,107.8303,107.873,19815.0
2019-08-14 15:00:00,151.59,152.04,151.52,152.04,21586.0,107.873,108.1932,107.8231,108.1932,21586.0
2019-08-14 15:05:00,152.07,152.12,151.87,152.02,9219.0,108.2145,108.2501,108.0722,108.1789,9219.0
2019-08-14 15:10:00,152.01,152.01,151.83,151.87,8903.0,108.1718,108.1718,108.0437,108.0722,8903.0
2019-08-14 15:15:00,151.82,151.88,151.64,151.65,19564.0,108.0366,108.0793,107.9085,107.9156,19564.0
2019-08-14 15:20:00,151.56,151.68,151.11,151.11,48400.0,107.8516,107.937,107.5314,107.5314,48400.0
2019-08-14 15:25:00,151.12,152.01,151.11,151.85,31504.0,107.5385,108.1718,107.5314,108.058,31504.0
2019-08-14 15:30:00,151.71,152.27,151.45,152.27,35868.0,107.9583,108.3568,107.7733,108.3568,35868.0
2019-08-14 15:35:00,152.27,152.61,152.12,152.58,67248.0,108.3568,108.5988,108.2501,108.5774,67248.0
2019-08-14 15:40:00,152.58,152.58,152.04,152.23,46493.0,108.5774,108.5774,108.1932,108.3284,46493.0
2019-08-14 15:45:00,152.21,153.2,152.08,152.89,134053.0,108.3142,109.0186,108.2216,108.798,134053.0
2019-08-14 15:50:00,152.9,152.95,152.46,152.49,89424.0,108.8052,108.8407,108.4921,108.5134,89424.0
2019-08-14 15:55:00,152.57,152.68,152.12,152.16,107305.0,108.5703,108.6486,108.2501,108.2786,107305.0
2019-08-15 09:30:00,150.02,151.01,149.64,150.09,40880.0,108.2716,108.9861,107.9974,108.3221,40880.0
2019-08-15 09:35:00,150.32,150.89,149.98,150.59,78383.0,108.4881,108.8995,108.2428,108.683,78383.0
2019-08-15 09:40:00,150.41,150.67,150.19,150.35,20083.0,108.5531,108.7407,108.3943,108.5098,20083.0
2019-08-15 09:45:00,150.34,150.89,150.34,150.89,26676.0,108.5026,108.8995,108.5026,108.8995,26676.0
2019-08-15 09:50:00,150.92,151.03,150.84,150.98,37818.0,108.9212,109.0006,108.8634,108.9645,37818.0
2019-08-15 09:55:00,150.97,151.11,150.73,150.97,48664.0,108.9573,109.0583,108.784,108.9573,48664.0
2019-08-15 10:00:00,150.93,151.11,150.77,150.84,74845.0,108.9284,109.0583,108.8129,108.8634,74845.0
2019-08-15 10:05:00,150.84,151.19,150.81,150.99,55719.0,108.8634,109.116,108.8418,108.9717,55719.0
2019-08-15 10:10:00,150.99,151.06,150.65,150.65,17565.0,108.9717,109.0222,108.7263,108.7263,17565.0
2019-08-15 10:15:00,150.64,150.68,150.16,150.36,17123.0,108.7191,108.748,108.3727,108.517,17123.0
2019-08-15 10:20:00,150.35,150.39,150.16,150.17,5967.0,108.5098,108.5387,108.3727,108.3799,5967.0
2019-08-15 10:25:00,150.12,150.15,149.84,149.84,9676.0,108.3438,108.3655,108.1417,108.1417,9676.0
2019-08-15 10:30:00,149.78,150.09,149.68,149.97,14238.0,108.0984,108.3221,108.0262,108.2355,14238.0
2019-08-15 10:35:00,149.94,150.29,149.9,149.9,25095.0,108.2139,108.4665,108.185,108.185,25095.0
2019-08-15 10:40:00,149.81,150.0,149.73,149.95,16643.0,108.1201,108.2572,108.0623,108.2211,16643.0
2019-08-15 10:45:00,149.93,150.41,149.93,150.39,28387.0,108.2067,108.5531,108.2067,108.5387,28387.0
2019-08-15 10:50:00,150.37,150.39,149.7,149.76,23597.0,108.5242,108.5387,108.0407,108.084,23597.0
2019-08-15 10:55:00,149.81,149.9,149.45,149.47,16034.0,108.1201,108.185,107.8603,107.8747,16034.0
2019-08-15 11:00:00,149.44,149.44,149.04,149.08,15851.0,107.853,107.853,107.5643,107.5932,15851.0
2019-08-15 11:05:00,149.14,149.14,148.66,148.74,32587.0,107.6365,107.6365,107.2901,107.3478,32587.0
2019-08-15 11:10:00,148.75,148.94,148.59,148.79,25127.0,107.3551,107.4922,107.2396,107.3839,25127.0
2019-08-15 11:15:00,148.79,149.06,148.78,148.87,13668.0,107.3839,107.5788,107.3767,107.4417,13668.0
2019-08-15 11:20:00,148.86,148.86,148.54,148.7,30015.0,107.4344,107.4344,107.2035,107.319,30015.0
2019-08-15 11:25:00,148.69,148.77,148.31,148.32,44969.0,107.3117,107.3695,107.0375,107.0447,44969.0
2019-08-15 11:30:00,148.37,148.6,148.26,148.44,28359.0,107.0808,107.2468,107.0014,107.1313,28359.0
2019-08-15 11:35:00,148.49,148.64,148.36,148.38,29752.0,107.1674,107.2757,107.0736,107.088,29752.0
2019-08-15 11:40:00,148.35,148.37,148.08,148.12,19053.0,107.0664,107.0808,106.8715,106.9004,19053.0
2019-08-15 11:45:00,148.1,148.42,147.92,148.29,19959.0,106.8859,107.1169,106.756,107.0231,19959.0
2019-08-15 11:50:00,148.33,148.59,148.32,148.52,27891.0,107.0519,107.2396,107.0447,107.1891,27891.0
2019-08-15 11:55:00,148.52,148.89,148.48,148.82,20558.0,107.1891,107.4561,107.1602,107.4056,20558.0
2019-08-15 12:00:00,148.82,148.82,148.64,148.7,21728.0,107.4056,107.4056,107.2757,107.319,21728.0
2019-08-15 12:05:00,148.67,148.81,148.63,148.66,10586.0,107.2973,107.3984,107.2684,107.2901,10586.0
2019-08-15 12:10:00,148.66,148.69,148.5,148.6,13248.0,107.2901,107.3117,107.1746,107.2468,13248.0
2019-08-15 12:15:00,148.62,148.9,148.55,148.82,18988.0,107.2612,107.4633,107.2107,107.4056,18988.0
2019-08-15 12:20:00,148.82,149.05,148.53,148.56,28797.0,107.4056,107.5716,107.1963,107.2179,28797.0
2019-08-15 12:25:00,148.56,148.68,148.47,148.47,12448.0,107.2179,107.3045,107.153,107.153,12448.0
2019-08-15 12:30:00,148.52,148.67,148.42,148.43,13806.0,107.1891,107.2973,107.1169,107.1241,13806.0
2019-08-15 12:35:00,148.5,148.65,148.2,148.33,17673.0,107.1746,107.2829,106.9581,107.0519,17673.0
2019-08-15 12:40:00,148.31,148.35,148.05,148.19,14229.0,107.0375,107.0664,106.8499,106.9509,14229.0
2019-08-15 12:45:00,148.17,148.18,148.02,148.09,9471.0,106.9365,106.9437,106.8282,106.8787,9471.0
2019-08-15 12:50:00,148.11,148.11,147.92,147.94,15081.0,106.8932,106.8932,106.756,106.7705,15081.0
2019-08-15 12:55:00,147.93,148.23,147.9,148.06,25072.0,106.7632,106.9798,106.7416,106.8571,25072.0
2019-08-15 13:00:00,148.03,148.23,147.99,148.07,12839.0,106.8354,106.9798,106.8065,106.8643,12839.0
2019-08-15 13:05:00,148.08,148.35,148.07,148.32,13018.0,106.8715,107.0664,106.8643,107.0447,13018.0
2019-08-15 13:10:00,148.32,148.35,148.1,148.14,10744.0,107.0447,107.0664,106.8859,106.9148,10744.0
2019-08-15 13:15:00,148.12,148.23,148.11,148.13,10369.0,106.9004,106.9798,106.8932,106.9076,10369.0
2019-08-15 13:20:00,148.13,148.24,147.97,147.99,15770.0,106.9076,106.987,106.7921,106.8065,15770.0
2019-08-15 13:25:00,147.96,147.98,147.82,147.85,12469.0,106.7849,106.7993,106.6839,106.7055,12469.0
2019-08-15 13:30:00,147.84,148.02,147.8,147.98,13505.0,106.6983,106.8282,106.6694,106.7993,13505.0
2019-08-15 13:35:00,147.96,148.0,147.74,147.75,13053.0,106.7849,106.8138,106.6261,106.6333,13053.0
2019-08-15 13:40:00,147.77,147.99,147.72,147.83,16865.0,106.6478,106.8065,106.6117,106.6911,16865.0
2019-08-15 13:45:00,147.8,147.8,147.55,147.67,26404.0,106.6694,106.6694,106.489,106.5756,26404.0
2019-08-15 13:50:00,147.74,147.74,147.37,147.46,28724.0,106.6261,106.6261,106.3591,106.424,28724.0
2019-08-15 13:55:00,147.5,147.5,147.21,147.38,23730.0,106.4529,106.4529,106.2436,106.3663,23730.0
2019-08-15 14:00:00,147.35,147.83,147.31,147.62,19653.0,106.3447,106.6911,106.3158,106.5395,19653.0
2019-08-15 14:05:00,147.65,147.87,147.65,147.73,10772.0,106.5612,106.7199,106.5612,106.6189,10772.0
2019-08-15 14:10:00,147.74,148.13,147.73,148.04,20182.0,106.6261,106.9076,106.6189,106.8426,20182.0
2019-08-15 14:15:00,148.04,148.13,147.95,148.04,24808.0,106.8426,106.9076,106.7777,106.8426,24808.0
2019-08-15 14:20:00,148.07,148.26,148.04,148.11,15941.0,106.8643,107.0014,106.8426,106.8932,15941.0
2019-08-15 14:25:00,148.09,148.15,148.0,148.15,13913.0,106.8787,106.922,106.8138,106.922,13913.0
2019-08-15 14:30:00,148.15,148.17,147.97,148.09,11041.0,106.922,106.9365,106.7921,106.8787,11041.0
2019-08-15 14:35:00,148.1,148.11,147.97,148.0,14599.0,106.8859,106.8932,106.7921,106.8138,14599.0
2019-08-15 14:40:00,148.0,148.05,147.9,147.95,16399.0,106.8138,106.8499,106.7416,106.7777,16399.0
2019-08-15 14:45:00,147.94,148.12,147.87,147.93,23278.0,106.7705,106.9004,106.7199,106.7632,23278.0
2019-08-15 14:50:00,147.92,147.99,147.74,147.98,24359.0,106.756,106.8065,106.6261,106.7993,24359.0
2019-08-15 14:55:00,147.93,148.25,147.89,148.19,23095.0,106.7632,106.9942,106.7344,106.9509,23095.0
2019-08-15 15:00:00,148.2,148.52,148.2,148.44,23653.0,106.9581,107.1891,106.9581,107.1313,23653.0
2019-08-15 15:05:00,148.43,148.46,148.26,148.35,29349.0,107.1241,107.1458,107.0014,107.0664,29349.0
2019-08-15 15:10:00,148.33,148.37,148.13,148.23,21694.0,107.0519,107.0808,106.9076,106.9798,21694.0
2019-08-15 15:15:00,148.23,148.23,147.93,148.03,29343.0,106.9798,106.9798,106.7632,106.8354,29343.0
2019-08-15 15:20:00,148.02,148.09,147.75,147.75,22607.0,106.8282,106.8787,106.6333,106.6333,22607.0
2019-08-15 15:25:00,147.77,148.09,147.72,148.06,53436.0,106.6478,106.8787,106.6117,106.8571,53436.0
2019-08-15 15:30:00,148.03,148.16,147.73,147.76,41519.0,106.8354,106.9292,106.6189,106.6406,41519.0
2019-08-15 15:35:00,147.76,147.9,147.76,147.87,45475.0,106.6406,106.7416,106.6406,106.7199,45475.0
2019-08-15 15:40:00,147.87,147.91,147.74,147.82,34979.0,106.7199,106.7488,106.6261,106.6839,34979.0
2019-08-15 15:45:00,147.83,148.17,147.77,148.14,70743.0,106.6911,106.9365,106.6478,106.9148,70743.0
2019-08-15 15:50:00,148.15,148.24,148.0,148.09,77659.0,106.922,106.987,106.8138,106.8787,77659.0
2019-08-15 15:55:00,148.06,148.1,147.84,147.92,112758.0,106.8571,106.8859,106.6983,106.756,112758.0
2019-08-16 09:30:00,148.3,148.87,147.59,148.05,81006.0,107.0303,107.4417,106.5179,106.8499,81006.0
2019-08-16 09:35:00,148.28,148.35,147.72,148.28,13889.0,107.0158,107.0664,106.6117,107.0158,13889.0
2019-08-16 09:40:00,148.29,148.68,148.21,148.57,13302.0,107.0231,107.3045,106.9653,107.2251,13302.0
2019-08-16 09:45:00,148.65,148.79,148.44,148.55,8483.0,107.2829,107.3839,107.1313,107.2107,8483.0
2019-08-16 09:50:00,148.61,148.61,148.37,148.53,6185.0,107.254,107.254,107.0808,107.1963,6185.0
2019-08-16 09:55:00,148.55,148.86,148.54,148.86,16351.0,107.2107,107.4344,107.2035,107.4344,16351.0
2019-08-16 10:00:00,148.82,149.04,148.75,148.77,15093.0,107.4056,107.5643,107.3551,107.3695,15093.0
2019-08-16 10:05:00,148.7,148.7,148.5,148.65,7084.0,107.319,107.319,107.1746,107.2829,7084.0
2019-08-16 10:10:00,148.76,148.98,148.7,148.96,15716.0,107.3623,107.521,107.319,107.5066,15716.0
2019-08-16 10:15:00,149.08,149.24,148.95,148.97,6300.0,107.5932,107.7087,107.4994,107.5138,6300.0
2019-08-16 10:20:00,148.97,149.71,148.92,149.54,21865.0,107.5138,108.0479,107.4777,107.9252,21865.0
2019-08-16 10:25:00,149.56,149.67,149.47,149.61,5363.0,107.9396,108.019,107.8747,107.9757,5363.0
2019-08-16 10:30:00,149.6,149.73,149.3,149.36,11308.0,107.9685,108.0623,107.752,107.7953,11308.0
2019-08-16 10:35:00,149.29,149.29,148.87,148.88,23876.0,107.7448,107.7448,107.4417,107.4489,23876.0
2019-08-16 10:40:00,148.95,149.18,148.93,149.16,6847.0,107.4994,107.6654,107.485,107.651,6847.0
2019-08-16 10:45:00,149.18,149.47,149.17,149.33,15724.0,107.6654,107.8747,107.6582,107.7736,15724.0
2019-08-16 10:50:00,149.34,149.54,149.31,149.38,6234.0,107.7809,107.9252,107.7592,107.8097,6234.0
2019-08-16 10:55:00,149.38,149.47,149.27,149.32,10140.0,107.8097,107.8747,107.7303,107.7664,10140.0
2019-08-16 11:00:00,149.34,149.38,149.12,149.12,7532.0,107.7809,107.8097,107.6221,107.6221,7532.0
2019-08-16 11:05:00,149.19,149.37,149.12,149.22,16642.0,107.6726,107.8025,107.6221,107.6943,16642.0
2019-08-16 11:10:00,149.23,149.35,149.09,149.13,18443.0,107.7015,107.7881,107.6004,107.6293,18443.0
2019-08-16 11:15:00,149.14,149.45,149.14,149.36,11134.0,107.6365,107.8603,107.6365,107.7953,11134.0
2019-08-16 11:20:00,149.38,149.42,149.01,149.01,11435.0,107.8097,107.8386,107.5427,107.5427,11435.0
2019-08-16 11:25:00,149.01,149.05,148.75,148.83,12866.0,107.5427,107.5716,107.3551,107.4128,12866.0
2019-08-16 11:30:00,148.81,149.04,148.8,149.0,17911.0,107.3984,107.5643,107.3911,107.5355,17911.0
2019-08-16 11:35:00,149.01,149.26,149.0,149.18,10134.0,107.5427,107.7231,107.5355,107.6654,10134.0
2019-08-16 11:40:00,149.15,149.38,149.12,149.33,12718.0,107.6437,107.8097,107.6221,107.7736,12718.0
2019-08-16 11:45:00,149.33,149.5,149.31,149.38,12493.0,107.7736,107.8963,107.7592,107.8097,12493.0
2019-08-16 11:50:00,149.38,149.41,149.22,149.25,11330.0,107.8097,107.8314,107.6943,107.7159,11330.0
2019-08-16 11:55:00,149.22,149.29,149.16,149.25,9985.0,107.6943,107.7448,107.651,107.7159,9985.0
2019-08-16 12:00:00,149.25,149.31,149.0,149.0,12089.0,107.7159,107.7592,107.5355,107.5355,12089.0
2019-08-16 12:05:00,148.99,149.18,148.95,148.96,6349.0,107.5283,107.6654,107.4994,107.5066,6349.0
2019-08-16 12:10:00,148.98,149.03,148.83,148.96,8439.0,107.521,107.5571,107.4128,107.5066,8439.0
2019-08-16 12:15:00,148.93,149.12,148.91,149.12,6446.0,107.485,107.6221,107.4705,107.6221,6446.0
2019-08-16 12:20:00,149.09,149.17,149.08,149.14,5548.0,107.6004,107.6582,107.5932,107.6365,5548.0
2019-08-16 12:25:00,149.14,149.21,149.08,149.17,8092.0,107.6365,107.687,107.5932,107.6582,8092.0
2019-08-16 12:30:00,149.18,149.18,148.94,149.0,4298.0,107.6654,107.6654,107.4922,107.5355,4298.0
2019-08-16 12:35:00,148.99,149.02,148.88,148.98,7229.0,107.5283,107.5499,107.4489,107.521,7229.0
2019-08-16 12:40:00,148.96,149.01,148.93,148.98,11000.0,107.5066,107.5427,107.485,107.521,11000.0
2019-08-16 12:45:00,148.94,149.01,148.88,148.99,10756.0,107.4922,107.5427,107.4489,107.5283,10756.0
2019-08-16 12:50:00,148.99,149.01,148.83,148.88,5811.0,107.5283,107.5427,107.4128,107.4489,5811.0
2019-08-16 12:55:00,148.9,148.93,148.79,148.85,7408.0,107.4633,107.485,107.3839,107.4272,7408.0
2019-08-16 13:00:00,148.82,148.89,148.78,148.85,10111.0,107.4056,107.4561,107.3767,107.4272,10111.0
2019-08-16 13:05:00,148.81,148.81,148.65,148.74,5628.0,107.3984,107.3984,107.2829,107.3478,5628.0
2019-08-16 13:10:00,148.77,148.78,148.63,148.69,7185.0,107.3695,107.3767,107.2684,107.3117,7185.0
2019-08-16 13:15:00,148.68,148.81,148.61,148.73,7736.0,107.3045,107.3984,107.254,107.3406,7736.0
2019-08-16 13:20:00,148.73,148.75,148.47,148.6,13670.0,107.3406,107.3551,107.153,107.2468,13670.0
2019-08-16 13:25:00,148.62,148.62,148.23,148.26,12703.0,107.2612,107.2612,106.9798,107.0014,12703.0
2019-08-16 13:30:00,148.25,148.36,148.19,148.26,7069.0,106.9942,107.0736,106.9509,107.0014,7069.0
2019-08-16 13:35:00,148.23,148.42,148.16,148.19,6248.0,106.9798,107.1169,106.9292,106.9509,6248.0
2019-08-16 13:40:00,148.18,148.31,148.16,148.17,9822.0,106.9437,107.0375,106.9292,106.9365,9822.0
2019-08-16 13:45:00,148.16,148.46,148.16,148.39,6431.0,106.9292,107.1458,106.9292,107.0952,6431.0
2019-08-16 13:50:00,148.39,148.39,148.13,148.13,9414.0,107.0952,107.0952,106.9076,106.9076,9414.0
2019-08-16 13:55:00,148.14,148.27,148.07,148.08,6920.0,106.9148,107.0086,106.8643,106.8715,6920.0
2019-08-16 14:00:00,148.13,148.13,147.93,147.99,15455.0,106.9076,106.9076,106.7632,106.8065,15455.0
2019-08-16 14:05:00,147.98,148.0,147.78,147.79,11175.0,106.7993,106.8138,106.655,106.6622,11175.0
2019-08-16 14:10:00,147.75,147.87,147.71,147.75,8096.0,106.6333,106.7199,106.6045,106.6333,8096.0
2019-08-16 14:15:00,147.77,147.92,147.76,147.87,8606.0,106.6478,106.756,106.6406,106.7199,8606.0
2019-08-16 14:20:00,147.87,148.09,147.86,147.97,8004.0,106.7199,106.8787,106.7127,106.7921,8004.0
2019-08-16 14:25:00,147.97,147.97,147.77,147.82,7495.0,106.7921,106.7921,106.6478,106.6839,7495.0
2019-08-16 14:30:00,147.81,147.86,147.68,147.69,12626.0,106.6766,106.7127,106.5828,106.59,12626.0
2019-08-16 14:35:00,147.67,147.67,147.51,147.55,16121.0,106.5756,106.5756,106.4601,106.489,16121.0
2019-08-16 14:40:00,147.54,147.64,147.52,147.55,22749.0,106.4818,106.5539,106.4673,106.489,22749.0
2019-08-16 14:45:00,147.55,147.79,147.55,147.79,8366.0,106.489,106.6622,106.489,106.6622,8366.0
2019-08-16 14:50:00,147.81,147.83,147.66,147.67,13278.0,106.6766,106.6911,106.5684,106.5756,13278.0
2019-08-16 14:55:00,147.72,147.73,147.6,147.64,8482.0,106.6117,106.6189,106.5251,106.5539,8482.0
2019-08-16 15:00:00,147.61,147.71,147.56,147.62,8719.0,106.5323,106.6045,106.4962,106.5395,8719.0
2019-08-16 15:05:00,147.65,147.65,147.45,147.49,16566.0,106.5612,106.5612,106.4168,106.4457,16566.0
2019-08-16 15:10:00,147.48,147.63,147.44,147.53,11719.0,106.4385,106.5467,106.4096,106.4746,11719.0
2019-08-16 15:15:00,147.52,147.56,147.43,147.44,13770.0,106.4673,106.4962,106.4024,106.4096,13770.0
2019-08-16 15:20:00,147.43,147.44,147.24,147.26,20674.0,106.4024,106.4096,106.2653,106.2797,20674.0
2019-08-16 15:25:00,147.25,147.4,147.21,147.28,15090.0,106.2725,106.3807,106.2436,106.2941,15090.0
2019-08-16 15:30:00,147.28,147.91,147.23,147.88,39942.0,106.2941,106.7488,106.258,106.7272,39942.0
2019-08-16 15:35:00,147.87,148.02,147.73,148.01,26896.0,106.7199,106.8282,106.6189,106.821,26896.0
2019-08-16 15:40:00,148.01,148.34,148.0,148.32,26974.0,106.821,107.0591,106.8138,107.0447,26974.0
2019-08-16 15:45:00,148.33,148.55,148.29,148.47,43542.0,107.0519,107.2107,107.0231,107.153,43542.0
2019-08-16 15:50:00,148.46,148.98,148.38,148.83,55798.0,107.1458,107.521,107.088,107.4128,55798.0
2019-08-16 15:55:00,148.84,148.88,148.57,148.6,101836.0,107.42,107.4489,107.2251,107.2468,101836.0
2019-08-19 09:30:00,149.1,149.43,148.85,149.25,38685.0,107.6077,107.8458,107.4272,107.7159,38685.0
2019-08-19 09:35:00,149.3,149.68,149.3,149.68,5664.0,107.752,108.0262,107.752,108.0262,5664.0
2019-08-19 09:40:00,149.62,149.62,149.3,149.59,4628.0,107.9829,107.9829,107.752,107.9613,4628.0
2019-08-19 09:45:00,149.62,150.1,149.52,149.96,11551.0,107.9829,108.3294,107.9108,108.2283,11551.0
2019-08-19 09:50:00,149.89,149.98,149.79,149.97,8129.0,108.1778,108.2428,108.1056,108.2355,8129.0
2019-08-19 09:55:00,149.97,150.1,149.84,149.96,5675.0,108.2355,108.3294,108.1417,108.2283,5675.0
2019-08-19 10:00:00,149.91,150.4,149.91,150.17,13147.0,108.1922,108.5459,108.1922,108.3799,13147.0
2019-08-19 10:05:00,150.24,150.37,150.21,150.29,4649.0,108.4304,108.5242,108.4088,108.4665,4649.0
2019-08-19 10:10:00,150.33,150.46,150.32,150.44,6259.0,108.4954,108.5892,108.4881,108.5747,6259.0
2019-08-19 10:15:00,150.49,150.5,149.78,149.78,8587.0,108.6108,108.6181,108.0984,108.0984,8587.0
2019-08-19 10:20:00,149.77,149.85,149.65,149.79,6260.0,108.0912,108.1489,108.0046,108.1056,6260.0
2019-08-19 10:25:00,149.72,149.81,149.6,149.81,5765.0,108.0551,108.1201,107.9685,108.1201,5765.0
2019-08-19 10:30:00,149.89,149.92,149.75,149.91,4789.0,108.1778,108.1995,108.0768,108.1922,4789.0
2019-08-19 10:35:00,149.91,150.1,149.8,150.03,4888.0,108.1922,108.3294,108.1129,108.2788,4888.0
2019-08-19 10:40:00,150.1,150.19,150.02,150.13,8021.0,108.3294,108.3943,108.2716,108.351,8021.0
2019-08-19 10:45:00,150.12,150.25,150.03,150.17,9268.0,108.3438,108.4376,108.2788,108.3799,9268.0
2019-08-19 10:50:00,150.11,150.2,150.03,150.06,12967.0,108.3366,108.4015,108.2788,108.3005,12967.0
2019-08-19 10:55:00,150.09,150.19,149.99,150.17,4800.0,108.3221,108.3943,108.25,108.3799,4800.0
2019-08-19 11:00:00,150.2,150.36,150.19,150.19,4838.0,108.4015,108.517,108.3943,108.3943,4838.0
2019-08-19 11:05:00,150.19,150.24,150.12,150.17,5200.0,108.3943,108.4304,108.3438,108.3799,5200.0
2019-08-19 11:10:00,150.19,150.44,150.18,150.4,8515.0,108.3943,108.5747,108.3871,108.5459,8515.0
2019-08-19 11:15:00,150.4,150.5,150.29,150.49,5997.0,108.5459,108.6181,108.4665,108.6108,5997.0
2019-08-19 11:20:00,150.43,150.56,150.39,150.4,8581.0,108.5675,108.6614,108.5387,108.5459,8581.0
2019-08-19 11:25:00,150.38,150.52,150.26,150.34,8092.0,108.5314,108.6325,108.4448,108.5026,8092.0
2019-08-19 11:30:00,150.37,150.62,150.31,150.42,6203.0,108.5242,108.7047,108.4809,108.5603,6203.0
2019-08-19 11:35:00,150.41,150.49,150.38,150.47,8972.0,108.5531,108.6108,108.5314,108.5964,8972.0
2019-08-19 11:40:00,150.42,150.52,150.4,150.47,6730.0,108.5603,108.6325,108.5459,108.5964,6730.0
2019-08-19 11:45:00,150.43,150.51,150.4,150.4,3890.0,108.5675,108.6253,108.5459,108.5459,3890.0
2019-08-19 11:50:00,150.42,150.43,150.27,150.31,4369.0,108.5603,108.5675,108.4521,108.4809,4369.0
2019-08-19 11:55:00,150.3,150.33,150.17,150.32,4559.0,108.4737,108.4954,108.3799,108.4881,4559.0
2019-08-19 12:00:00,150.28,150.28,150.18,150.21,3935.0,108.4593,108.4593,108.3871,108.4088,3935.0
2019-08-19 12:05:00,150.18,150.22,150.15,150.15,2674.0,108.3871,108.416,108.3655,108.3655,2674.0
2019-08-19 12:10:00,150.15,150.27,150.14,150.27,6360.0,108.3655,108.4521,108.3582,108.4521,6360.0
2019-08-19 12:15:00,150.25,150.26,150.14,150.14,3448.0,108.4376,108.4448,108.3582,108.3582,3448.0
2019-08-19 12:20:00,150.14,150.27,150.14,150.17,3290.0,108.3582,108.4521,108.3582,108.3799,3290.0
2019-08-19 12:25:00,150.16,150.16,150.08,150.15,2691.0,108.3727,108.3727,108.3149,108.3655,2691.0
2019-08-19 12:30:00,150.13,150.2,150.1,150.17,3322.0,108.351,108.4015,108.3294,108.3799,3322.0
2019-08-19 12:35:00,150.14,150.21,150.11,150.16,3501.0,108.3582,108.4088,108.3366,108.3727,3501.0
2019-08-19 12:40:00,150.18,150.2,150.13,150.17,7223.0,108.3871,108.4015,108.351,108.3799,7223.0
2019-08-19 12:45:00,150.2,150.4,150.2,150.31,9808.0,108.4015,108.5459,108.4015,108.4809,9808.0
2019-08-19 12:50:00,150.3,150.42,150.3,150.39,7701.0,108.4737,108.5603,108.4737,108.5387,7701.0
2019-08-19 12:55:00,150.41,150.5,150.39,150.49,6184.0,108.5531,108.6181,108.5387,108.6108,6184.0
2019-08-19 13:00:00,150.46,150.56,150.43,150.48,17288.0,108.5892,108.6614,108.5675,108.6036,17288.0
2019-08-19 13:05:00,150.47,150.47,150.35,150.39,6867.0,108.5964,108.5964,108.5098,108.5387,6867.0
2019-08-19 13:10:00,150.42,150.42,150.28,150.29,7551.0,108.5603,108.5603,108.4593,108.4665,7551.0
2019-08-19 13:15:00,150.3,150.5,150.28,150.47,7704.0,108.4737,108.6181,108.4593,108.5964,7704.0
2019-08-19 13:20:00,150.48,150.51,150.13,150.18,19944.0,108.6036,108.6253,108.351,108.3871,19944.0
2019-08-19 13:25:00,150.17,150.31,150.14,150.22,16444.0,108.3799,108.4809,108.3582,108.416,16444.0
2019-08-19 13:30:00,150.25,150.28,150.22,150.27,3696.0,108.4376,108.4593,108.416,108.4521,3696.0
2019-08-19 13:35:00,150.28,150.43,150.14,150.32,18950.0,108.4593,108.5675,108.3582,108.4881,18950.0
2019-08-19 13:40:00,150.38,150.54,150.37,150.51,8436.0,108.5314,108.6469,108.5242,108.6253,8436.0
2019-08-19 13:45:00,150.53,150.56,150.27,150.34,8001.0,108.6397,108.6614,108.4521,108.5026,8001.0
2019-08-19 13:50:00,150.33,150.37,150.29,150.29,2589.0,108.4954,108.5242,108.4665,108.4665,2589.0
2019-08-19 13:55:00,150.26,150.28,150.11,150.15,5500.0,108.4448,108.4593,108.3366,108.3655,5500.0
2019-08-19 14:00:00,150.15,150.16,150.03,150.11,5287.0,108.3655,108.3727,108.2788,108.3366,5287.0
2019-08-19 14:05:00,150.11,150.11,149.95,149.97,6103.0,108.3366,108.3366,108.2211,108.2355,6103.0
2019-08-19 14:10:00,149.95,150.08,149.93,150.0,8351.0,108.2211,108.3149,108.2067,108.2572,8351.0
2019-08-19 14:15:00,149.99,150.01,149.67,149.67,13549.0,108.25,108.2644,108.019,108.019,13549.0
2019-08-19 14:20:00,149.66,149.83,149.57,149.83,13702.0,108.0118,108.1345,107.9469,108.1345,13702.0
2019-08-19 14:25:00,149.79,149.92,149.76,149.9,5428.0,108.1056,108.1995,108.084,108.185,5428.0
2019-08-19 14:30:00,149.91,149.92,149.83,149.92,5248.0,108.1922,108.1995,108.1345,108.1995,5248.0
2019-08-19 14:35:00,149.94,149.99,149.89,149.89,6614.0,108.2139,108.25,108.1778,108.1778,6614.0
2019-08-19 14:40:00,149.91,149.99,149.89,149.93,4404.0,108.1922,108.25,108.1778,108.2067,4404.0
2019-08-19 14:45:00,149.95,149.95,149.88,149.88,3422.0,108.2211,108.2211,108.1706,108.1706,3422.0
2019-08-19 14:50:00,149.85,150.02,149.84,150.02,5222.0,108.1489,108.2716,108.1417,108.2716,5222.0
2019-08-19 14:55:00,150.01,150.15,149.93,150.14,17914.0,108.2644,108.3655,108.2067,108.3582,17914.0
2019-08-19 15:00:00,150.12,150.19,150.05,150.1,6613.0,108.3438,108.3943,108.2933,108.3294,6613.0
2019-08-19 15:05:00,150.04,150.17,150.04,150.16,6179.0,108.2861,108.3799,108.2861,108.3727,6179.0
2019-08-19 15:10:00,150.19,150.23,150.11,150.23,5662.0,108.3943,108.4232,108.3366,108.4232,5662.0
2019-08-19 15:15:00,150.22,150.26,150.16,150.16,5856.0,108.416,108.4448,108.3727,108.3727,5856.0
2019-08-19 15:20:00,150.18,150.23,150.1,150.11,6382.0,108.3871,108.4232,108.3294,108.3366,6382.0
2019-08-19 15:25:00,150.12,150.21,150.09,150.17,12329.0,108.3438,108.4088,108.3221,108.3799,12329.0
2019-08-19 15:30:00,150.14,150.37,150.13,150.36,10533.0,108.3582,108.5242,108.351,108.517,10533.0
2019-08-19 15:35:00,150.37,150.51,150.34,150.46,12247.0,108.5242,108.6253,108.5026,108.5892,12247.0
2019-08-19 15:40:00,150.46,150.49,150.41,150.46,11142.0,108.5892,108.6108,108.5531,108.5892,11142.0
2019-08-19 15:45:00,150.44,150.46,150.18,150.24,21015.0,108.5747,108.5892,108.3871,108.4304,21015.0
2019-08-19 15:50:00,150.24,150.28,150.02,150.05,27496.0,108.4304,108.4593,108.2716,108.2933,27496.0
2019-08-19 15:55:00,150.08,150.14,149.91,149.93,48033.0,108.3149,108.3582,108.1922,108.2067,48033.0
2019-08-20 09:30:00,150.01,150.59,149.79,149.84,19655.0,108.2644,108.683,108.1056,108.1417,19655.0
2019-08-20 09:35:00,149.85,150.0,149.35,149.39,8107.0,108.1489,108.2572,107.7881,107.8169,8107.0
2019-08-20 09:40:00,149.28,149.31,149.0,149.25,10732.0,107.7376,107.7592,107.5355,107.7159,10732.0
2019-08-20 09:45:00,149.27,149.28,148.5,148.5,13368.0,107.7303,107.7376,107.1746,107.1746,13368.0
2019-08-20 09:50:00,148.5,148.84,148.31,148.35,12689.0,107.1746,107.42,107.0375,107.0664,12689.0
2019-08-20 09:55:00,148.31,148.34,148.14,148.28,15281.0,107.0375,107.0591,106.9148,107.0158,15281.0
2019-08-20 10:00:00,148.27,148.61,148.22,148.33,8078.0,107.0086,107.254,106.9725,107.0519,8078.0
2019-08-20 10:05:00,148.34,148.51,148.23,148.45,9026.0,107.0591,107.1818,106.9798,107.1385,9026.0
2019-08-20 10:10:00,148.43,148.84,148.39,148.63,5397.0,107.1241,107.42,107.0952,107.2684,5397.0
2019-08-20 10:15:00,148.7,148.76,148.58,148.64,5030.0,107.319,107.3623,107.2324,107.2757,5030.0
2019-08-20 10:20:00,148.61,148.74,148.56,148.6,2926.0,107.254,107.3478,107.2179,107.2468,2926.0
2019-08-20 10:25:00,148.56,148.59,148.45,148.56,3610.0,107.2179,107.2396,107.1385,107.2179,3610.0
2019-08-20 10:30:00,148.55,148.58,148.38,148.4,4674.0,107.2107,107.2324,107.088,107.1025,4674.0
2019-08-20 10:35:00,148.42,148.53,148.42,148.46,7851.0,107.1169,107.1963,107.1169,107.1458,7851.0
2019-08-20 10:40:00,148.48,148.65,148.48,148.6,7069.0,107.1602,107.2829,107.1602,107.2468,7069.0
2019-08-20 10:45:00,148.58,148.74,148.47,148.71,6649.0,107.2324,107.3478,107.153,107.3262,6649.0
2019-08-20 10:50:00,148.68,148.75,148.62,148.73,4556.0,107.3045,107.3551,107.2612,107.3406,4556.0
2019-08-20 10:55:00,148.73,148.95,148.72,148.91,6605.0,107.3406,107.4994,107.3334,107.4705,6605.0
2019-08-20 11:00:00,148.92,149.16,148.92,149.01,8383.0,107.4777,107.651,107.4777,107.5427,8383.0
2019-08-20 11:05:00,149.03,149.1,148.96,149.02,4279.0,107.5571,107.6077,107.5066,107.5499,4279.0
2019-08-20 11:10:00,149.04,149.15,148.91,148.95,10462.0,107.5643,107.6437,107.4705,107.4994,10462.0
2019-08-20 11:15:00,148.99,149.0,148.87,148.9,5070.0,107.5283,107.5355,107.4417,107.4633,5070.0
2019-08-20 11:20:00,148.88,148.88,148.74,148.82,5834.0,107.4489,107.4489,107.3478,107.4056,5834.0
2019-08-20 11:25:00,148.78,148.84,148.66,148.68,6910.0,107.3767,107.42,107.2901,107.3045,6910.0
2019-08-20 11:30:00,148.67,148.72,148.66,148.71,4400.0,107.2973,107.3334,107.2901,107.3262,4400.0
2019-08-20 11:35:00,148.69,148.72,148.64,148.69,10421.0,107.3117,107.3334,107.2757,107.3117,10421.0
2019-08-20 11:40:00,148.68,148.75,148.58,148.75,14214.0,107.3045,107.3551,107.2324,107.3551,14214.0
2019-08-20 11:45:00,148.73,149.14,148.73,149.14,9469.0,107.3406,107.6365,107.3406,107.6365,9469.0
2019-08-20 11:50:00,149.16,149.24,149.1,149.1,5426.0,107.651,107.7087,107.6077,107.6077,5426.0
2019-08-20 11:55:00,149.17,149.17,148.95,149.03,2133.0,107.6582,107.6582,107.4994,107.5571,2133.0
2019-08-20 12:00:00,148.99,149.07,148.96,148.97,3937.0,107.5283,107.586,107.5066,107.5138,3937.0
2019-08-20 12:05:00,148.97,149.01,148.9,148.94,5138.0,107.5138,107.5427,107.4633,107.4922,5138.0
2019-08-20 12:10:00,148.94,148.99,148.74,148.83,5227.0,107.4922,107.5283,107.3478,107.4128,5227.0
2019-08-20 12:15:00,148.81,148.9,148.81,148.85,3580.0,107.3984,107.4633,107.3984,107.4272,3580.0
2019-08-20 12:20:00,148.86,148.95,148.84,148.86,4305.0,107.4344,107.4994,107.42,107.4344,4305.0
2019-08-20 12:25:00,148.9,148.9,148.79,148.79,4050.0,107.4633,107.4633,107.3839,107.3839,4050.0
2019-08-20 12:30:00,148.75,148.76,148.59,148.59,10832.0,107.3551,107.3623,107.2396,107.2396,10832.0
2019-08-20 12:35:00,148.56,148.56,148.38,148.43,7686.0,107.2179,107.2179,107.088,107.1241,7686.0
2019-08-20 12:40:00,148.42,148.43,148.38,148.39,2709.0,107.1169,107.1241,107.088,107.0952,2709.0
2019-08-20 12:45:00,148.4,148.41,148.34,148.37,5379.0,107.1025,107.1097,107.0591,107.0808,5379.0
2019-08-20 12:50:00,148.34,148.37,148.27,148.29,5575.0,107.0591,107.0808,107.0086,107.0231,5575.0
2019-08-20 12:55:00,148.28,148.36,148.28,148.35,4310.0,107.0158,107.0736,107.0158,107.0664,4310.0
2019-08-20 13:00:00,148.26,148.35,148.26,148.32,8576.0,107.0014,107.0664,107.0014,107.0447,8576.0
2019-08-20 13:05:00,148.34,148.54,148.31,148.53,6247.0,107.0591,107.2035,107.0375,107.1963,6247.0
2019-08-20 13:10:00,148.52,148.6,148.5,148.52,5757.0,107.1891,107.2468,107.1746,107.1891,5757.0
2019-08-20 13:15:00,148.51,148.54,148.43,148.44,6510.0,107.1818,107.2035,107.1241,107.1313,6510.0
2019-08-20 13:20:00,148.41,148.55,148.41,148.5,7564.0,107.1097,107.2107,107.1097,107.1746,7564.0
2019-08-20 13:25:00,148.5,148.5,148.42,148.45,4734.0,107.1746,107.1746,107.1169,107.1385,4734.0
2019-08-20 13:30:00,148.44,148.49,148.2,148.2,13143.0,107.1313,107.1674,106.9581,106.9581,13143.0
2019-08-20 13:35:00,148.22,148.23,147.92,147.98,23764.0,106.9725,106.9798,106.756,106.7993,23764.0
2019-08-20 13:40:00,147.99,148.08,147.95,147.95,4180.0,106.8065,106.8715,106.7777,106.7777,4180.0
2019-08-20 13:45:00,147.92,147.92,147.68,147.69,8284.0,106.756,106.756,106.5828,106.59,8284.0
2019-08-20 13:50:00,147.64,147.93,147.44,147.91,21654.0,106.5539,106.7632,106.4096,106.7488,21654.0
2019-08-20 13:55:00,147.94,147.94,147.75,147.8,6890.0,106.7705,106.7705,106.6333,106.6694,6890.0
2019-08-20 14:00:00,147.81,147.85,147.7,147.77,10086.0,106.6766,106.7055,106.5973,106.6478,10086.0
2019-08-20 14:05:00,147.75,148.0,147.75,147.91,12304.0,106.6333,106.8138,106.6333,106.7488,12304.0
2019-08-20 14:10:00,147.89,148.04,147.86,147.86,20408.0,106.7344,106.8426,106.7127,106.7127,20408.0
2019-08-20 14:15:00,147.9,147.91,147.68,147.78,7050.0,106.7416,106.7488,106.5828,106.655,7050.0
2019-08-20 14:20:00,147.77,148.0,147.75,147.99,5106.0,106.6478,106.8138,106.6333,106.8065,5106.0
2019-08-20 14:25:00,147.98,148.0,147.92,147.99,6217.0,106.7993,106.8138,106.756,106.8065,6217.0
2019-08-20 14:30:00,147.95,147.96,147.86,147.86,5901.0,106.7777,106.7849,106.7127,106.7127,5901.0
2019-08-20 14:35:00,147.88,147.89,147.73,147.77,6672.0,106.7272,106.7344,106.6189,106.6478,6672.0
2019-08-20 14:40:00,147.76,147.77,147.45,147.47,14632.0,106.6406,106.6478,106.4168,106.4313,14632.0
2019-08-20 14:45:00,147.47,147.71,147.46,147.59,9035.0,106.4313,106.6045,106.424,106.5179,9035.0
2019-08-20 14:50:00,147.62,147.63,147.47,147.47,11682.0,106.5395,106.5467,106.4313,106.4313,11682.0
2019-08-20 14:55:00,147.51,147.73,147.47,147.73,8974.0,106.4601,106.6189,106.4313,106.6189,8974.0
2019-08-20 15:00:00,147.67,147.68,147.55,147.58,7890.0,106.5756,106.5828,106.489,106.5106,7890.0
2019-08-20 15:05:00,147.57,147.7,147.56,147.66,4593.0,106.5034,106.5973,106.4962,106.5684,4593.0
2019-08-20 15:10:00,147.66,147.89,147.63,147.88,10842.0,106.5684,106.7344,106.5467,106.7272,10842.0
2019-08-20 15:15:00,147.9,147.92,147.7,147.8,12068.0,106.7416,106.756,106.5973,106.6694,12068.0
2019-08-20 15:20:00,147.82,147.88,147.81,147.88,3931.0,106.6839,106.7272,106.6766,106.7272,3931.0
2019-08-20 15:25:00,147.87,147.95,147.83,147.94,6226.0,106.7199,106.7777,106.6911,106.7705,6226.0
2019-08-20 15:30:00,147.95,147.95,147.82,147.92,12219.0,106.7777,106.7777,106.6839,106.756,12219.0
2019-08-20 15:35:00,147.9,147.9,147.71,147.75,10147.0,106.7416,106.7416,106.6045,106.6333,10147.0
2019-08-20 15:40:00,147.75,147.8,147.67,147.79,11277.0,106.6333,106.6694,106.5756,106.6622,11277.0
2019-08-20 15:45:00,147.78,147.8,147.57,147.67,18093.0,106.655,106.6694,106.5034,106.5756,18093.0
2019-08-20 15:50:00,147.63,147.65,147.48,147.54,37319.0,106.5467,106.5612,106.4385,106.4818,37319.0
2019-08-20 15:55:00,147.54,147.63,147.45,147.58,73820.0,106.4818,106.5467,106.4168,106.5106,73820.0
2019-08-21 09:30:00,149.02,149.95,148.25,148.31,51660.0,107.5499,108.2211,106.9942,107.0375,51660.0
2019-08-21 09:35:00,148.49,148.51,148.2,148.21,11433.0,107.1674,107.1818,106.9581,106.9653,11433.0
2019-08-21 09:40:00,148.21,148.32,148.0,148.22,19827.0,106.9653,107.0447,106.8138,106.9725,19827.0
2019-08-21 09:45:00,148.37,148.55,148.27,148.33,19434.0,107.0808,107.2107,107.0086,107.0519,19434.0
2019-08-21 09:50:00,148.41,148.48,148.17,148.4,36174.0,107.1097,107.1602,106.9365,107.1025,36174.0
2019-08-21 09:55:00,148.37,148.4,148.13,148.28,6999.0,107.0808,107.1025,106.9076,107.0158,6999.0
2019-08-21 10:00:00,148.24,148.35,147.75,147.75,15422.0,106.987,107.0664,106.6333,106.6333,15422.0
2019-08-21 10:05:00,147.71,147.91,147.66,147.74,11260.0,106.6045,106.7488,106.5684,106.6261,11260.0
2019-08-21 10:10:00,147.66,147.7,147.55,147.6,11666.0,106.5684,106.5973,106.489,106.5251,11666.0
2019-08-21 10:15:00,147.57,147.98,147.57,147.95,9802.0,106.5034,106.7993,106.5034,106.7777,9802.0
2019-08-21 10:20:00,148.0,148.24,147.94,148.03,12078.0,106.8138,106.987,106.7705,106.8354,12078.0
2019-08-21 10:25:00,148.04,148.05,147.79,147.79,9039.0,106.8426,106.8499,106.6622,106.6622,9039.0
2019-08-21 10:30:00,147.8,147.89,147.79,147.87,4381.0,106.6694,106.7344,106.6622,106.7199,4381.0
2019-08-21 10:35:00,147.87,148.02,147.62,147.66,8003.0,106.7199,106.8282,106.5395,106.5684,8003.0
2019-08-21 10:40:00,147.67,147.74,147.59,147.74,4898.0,106.5756,106.6261,106.5179,106.6261,4898.0
2019-08-21 10:45:00,147.74,147.9,147.7,147.9,3937.0,106.6261,106.7416,106.5973,106.7416,3937.0
2019-08-21 10:50:00,147.85,147.9,147.68,147.71,3860.0,106.7055,106.7416,106.5828,106.6045,3860.0
2019-08-21 10:55:00,147.69,147.75,147.67,147.71,12228.0,106.59,106.6333,106.5756,106.6045,12228.0
2019-08-21 11:00:00,147.68,147.71,147.56,147.6,13473.0,106.5828,106.6045,106.4962,106.5251,13473.0
2019-08-21 11:05:00,147.6,147.67,147.48,147.53,10112.0,106.5251,106.5756,106.4385,106.4746,10112.0
2019-08-21 11:10:00,147.55,147.55,147.28,147.31,7380.0,106.489,106.489,106.2941,106.3158,7380.0
2019-08-21 11:15:00,147.35,147.42,147.18,147.18,7100.0,106.3447,106.3952,106.222,106.222,7100.0
2019-08-21 11:20:00,147.2,147.2,147.07,147.1,13649.0,106.2364,106.2364,106.1426,106.1642,13649.0
2019-08-21 11:25:00,147.09,147.35,147.08,147.25,13007.0,106.157,106.3447,106.1498,106.2725,13007.0
2019-08-21 11:30:00,147.28,147.49,147.23,147.36,9393.0,106.2941,106.4457,106.258,106.3519,9393.0
2019-08-21 11:35:00,147.4,147.43,147.35,147.39,8375.0,106.3807,106.4024,106.3447,106.3735,8375.0
2019-08-21 11:40:00,147.42,147.63,147.39,147.59,12629.0,106.3952,106.5467,106.3735,106.5179,12629.0
2019-08-21 11:45:00,147.59,147.78,147.59,147.72,8816.0,106.5179,106.655,106.5179,106.6117,8816.0
2019-08-21 11:50:00,147.75,147.78,147.59,147.73,10746.0,106.6333,106.655,106.5179,106.6189,10746.0
2019-08-21 11:55:00,147.72,147.72,147.41,147.41,21258.0,106.6117,106.6117,106.388,106.388,21258.0
2019-08-21 12:00:00,147.45,147.65,147.41,147.6,21939.0,106.4168,106.5612,106.388,106.5251,21939.0
2019-08-21 12:05:00,147.62,147.62,147.39,147.39,7588.0,106.5395,106.5395,106.3735,106.3735,7588.0
2019-08-21 12:10:00,147.4,147.4,147.03,147.15,25356.0,106.3807,106.3807,106.1137,106.2003,25356.0
2019-08-21 12:15:00,147.12,147.18,146.79,146.79,35560.0,106.1787,106.222,105.9405,105.9405,35560.0
2019-08-21 12:20:00,146.78,146.86,146.45,146.86,52771.0,105.9333,105.991,105.6951,105.991,52771.0
2019-08-21 12:25:00,146.83,146.83,146.4,146.6,8664.0,105.9694,105.9694,105.659,105.8034,8664.0
2019-08-21 12:30:00,146.58,146.63,146.49,146.6,13706.0,105.7889,105.825,105.724,105.8034,13706.0
2019-08-21 12:35:00,146.63,146.67,146.52,146.58,18858.0,105.825,105.8539,105.7456,105.7889,18858.0
2019-08-21 12:40:00,146.57,146.65,146.48,146.52,5892.0,105.7817,105.8395,105.7168,105.7456,5892.0
2019-08-21 12:45:00,146.53,146.61,146.48,146.6,9616.0,105.7528,105.8106,105.7168,105.8034,9616.0
2019-08-21 12:50:00,146.59,146.61,146.55,146.55,9901.0,105.7961,105.8106,105.7673,105.7673,9901.0
2019-08-21 12:55:00,146.56,146.7,146.48,146.48,13378.0,105.7745,105.8755,105.7168,105.7168,13378.0
2019-08-21 13:00:00,146.45,146.54,146.44,146.5,7735.0,105.6951,105.7601,105.6879,105.7312,7735.0
2019-08-21 13:05:00,146.5,146.52,146.46,146.49,4983.0,105.7312,105.7456,105.7023,105.724,4983.0
2019-08-21 13:10:00,146.45,146.45,146.27,146.27,9935.0,105.6951,105.6951,105.5652,105.5652,9935.0
2019-08-21 13:15:00,146.27,146.33,146.25,146.3,8476.0,105.5652,105.6085,105.5508,105.5869,8476.0
2019-08-21 13:20:00,146.28,146.36,146.28,146.28,7903.0,105.5724,105.6302,105.5724,105.5724,7903.0
2019-08-21 13:25:00,146.3,146.37,146.27,146.35,12181.0,105.5869,105.6374,105.5652,105.6229,12181.0
2019-08-21 13:30:00,146.37,146.66,146.35,146.62,9216.0,105.6374,105.8467,105.6229,105.8178,9216.0
2019-08-21 13:35:00,146.61,146.67,146.4,146.43,11335.0,105.8106,105.8539,105.659,105.6807,11335.0
2019-08-21 13:40:00,146.44,146.59,146.43,146.55,12645.0,105.6879,105.7961,105.6807,105.7673,12645.0
2019-08-21 13:45:00,146.56,146.81,146.55,146.81,12959.0,105.7745,105.9549,105.7673,105.9549,12959.0
2019-08-21 13:50:00,146.82,146.87,146.79,146.82,4722.0,105.9621,105.9982,105.9405,105.9621,4722.0
2019-08-21 13:55:00,146.83,146.95,146.81,146.88,7058.0,105.9694,106.056,105.9549,106.0054,7058.0
2019-08-21 14:00:00,146.85,146.94,146.59,146.94,13325.0,105.9838,106.0487,105.7961,106.0487,13325.0
2019-08-21 14:05:00,146.92,146.97,146.85,146.9,8311.0,106.0343,106.0704,105.9838,106.0199,8311.0
2019-08-21 14:10:00,146.85,147.0,146.75,146.99,9613.0,105.9838,106.0921,105.9116,106.0848,9613.0
2019-08-21 14:15:00,146.96,147.36,146.96,147.28,11551.0,106.0632,106.3519,106.0632,106.2941,11551.0
2019-08-21 14:20:00,147.28,147.32,147.03,147.03,9079.0,106.2941,106.323,106.1137,106.1137,9079.0
2019-08-21 14:25:00,147.07,147.09,146.95,146.95,7392.0,106.1426,106.157,106.056,106.056,7392.0
2019-08-21 14:30:00,146.91,146.91,146.62,146.62,10584.0,106.0271,106.0271,105.8178,105.8178,10584.0
2019-08-21 14:35:00,146.66,146.7,146.52,146.59,9890.0,105.8467,105.8755,105.7456,105.7961,9890.0
2019-08-21 14:40:00,146.61,146.85,146.61,146.83,12160.0,105.8106,105.9838,105.8106,105.9694,12160.0
2019-08-21 14:45:00,146.85,146.88,146.71,146.78,7342.0,105.9838,106.0054,105.8828,105.9333,7342.0
2019-08-21 14:50:00,146.8,146.84,146.7,146.77,9475.0,105.9477,105.9766,105.8755,105.9261,9475.0
2019-08-21 14:55:00,146.78,147.02,146.78,146.98,5372.0,105.9333,106.1065,105.9333,106.0776,5372.0
2019-08-21 15:00:00,146.95,147.05,146.85,146.88,14382.0,106.056,106.1281,105.9838,106.0054,14382.0
2019-08-21 15:05:00,146.91,147.26,146.84,147.25,11770.0,106.0271,106.2797,105.9766,106.2725,11770.0
2019-08-21 15:10:00,147.23,147.45,147.19,147.21,12863.0,106.258,106.4168,106.2292,106.2436,12863.0
2019-08-21 15:15:00,147.2,147.34,147.16,147.2,6052.0,106.2364,106.3374,106.2075,106.2364,6052.0
2019-08-21 15:20:00,147.22,147.24,147.16,147.19,5666.0,106.2508,106.2653,106.2075,106.2292,5666.0
2019-08-21 15:25:00,147.22,147.32,147.2,147.24,9008.0,106.2508,106.323,106.2364,106.2653,9008.0
2019-08-21 15:30:00,147.25,147.32,147.15,147.26,10679.0,106.2725,106.323,106.2003,106.2797,10679.0
2019-08-21 15:35:00,147.27,147.4,147.25,147.39,10480.0,106.2869,106.3807,106.2725,106.3735,10480.0
2019-08-21 15:40:00,147.39,147.41,147.32,147.36,12740.0,106.3735,106.388,106.323,106.3519,12740.0
2019-08-21 15:45:00,147.36,147.36,147.28,147.34,15442.0,106.3519,106.3519,106.2941,106.3374,15442.0
2019-08-21 15:50:00,147.34,147.48,147.33,147.4,26872.0,106.3374,106.4385,106.3302,106.3807,26872.0
2019-08-21 15:55:00,147.42,147.5,147.3,147.38,49646.0,106.3952,106.4529,106.3086,106.3663,49646.0
2019-08-22 09:30:00,147.5,147.99,147.42,147.53,39628.0,106.4529,106.8065,106.3952,106.4746,39628.0
2019-08-22 09:35:00,147.46,147.76,147.3,147.48,8385.0,106.424,106.6406,106.3086,106.4385,8385.0
2019-08-22 09:40:00,147.54,147.57,147.2,147.29,16180.0,106.4818,106.5034,106.2364,106.3013,16180.0
2019-08-22 09:45:00,147.28,147.46,147.22,147.41,15391.0,106.2941,106.424,106.2508,106.388,15391.0
2019-08-22 09:50:00,147.4,147.46,147.2,147.46,16799.0,106.3807,106.424,106.2364,106.424,16799.0
2019-08-22 09:55:00,147.45,147.65,147.4,147.65,7653.0,106.4168,106.5612,106.3807,106.5612,7653.0
2019-08-22 10:00:00,147.72,148.14,147.72,148.0,13228.0,106.6117,106.9148,106.6117,106.8138,13228.0
2019-08-22 10:05:00,148.06,148.34,148.06,148.21,7703.0,106.8571,107.0591,106.8571,106.9653,7703.0
2019-08-22 10:10:00,148.21,148.23,148.01,148.17,11066.0,106.9653,106.9798,106.821,106.9365,11066.0
2019-08-22 10:15:00,148.16,148.23,147.96,148.16,7869.0,106.9292,106.9798,106.7849,106.9292,7869.0
2019-08-22 10:20:00,148.12,148.35,148.09,148.27,6830.0,106.9004,107.0664,106.8787,107.0086,6830.0
2019-08-22 10:25:00,148.27,148.34,148.11,148.26,10550.0,107.0086,107.0591,106.8932,107.0014,10550.0
2019-08-22 10:30:00,148.23,148.31,147.76,147.81,9524.0,106.9798,107.0375,106.6406,106.6766,9524.0
2019-08-22 10:35:00,147.75,147.75,147.4,147.42,6806.0,106.6333,106.6333,106.3807,106.3952,6806.0
2019-08-22 10:40:00,147.46,147.6,147.37,147.38,4734.0,106.424,106.5251,106.3591,106.3663,4734.0
2019-08-22 10:45:00,147.4,147.46,147.15,147.26,9476.0,106.3807,106.424,106.2003,106.2797,9476.0
2019-08-22 10:50:00,147.2,147.25,146.78,146.78,22795.0,106.2364,106.2725,105.9333,105.9333,22795.0
2019-08-22 10:55:00,146.67,146.7,146.45,146.5,25496.0,105.8539,105.8755,105.6951,105.7312,25496.0
2019-08-22 11:00:00,146.58,147.0,146.52,146.89,6250.0,105.7889,106.0921,105.7456,106.0127,6250.0
2019-08-22 11:05:00,146.9,147.24,146.9,147.24,6884.0,106.0199,106.2653,106.0199,106.2653,6884.0
2019-08-22 11:10:00,147.22,147.37,147.2,147.2,6417.0,106.2508,106.3591,106.2364,106.2364,6417.0
2019-08-22 11:15:00,147.14,147.24,147.12,147.24,5566.0,106.1931,106.2653,106.1787,106.2653,5566.0
2019-08-22 11:20:00,147.14,147.29,147.14,147.23,3366.0,106.1931,106.3013,106.1931,106.258,3366.0
2019-08-22 11:25:00,147.26,147.37,147.23,147.31,11873.0,106.2797,106.3591,106.258,106.3158,11873.0
2019-08-22 11:30:00,147.34,147.42,147.2,147.3,11149.0,106.3374,106.3952,106.2364,106.3086,11149.0
2019-08-22 11:35:00,147.3,147.5,147.23,147.5,9334.0,106.3086,106.4529,106.258,106.4529,9334.0
2019-08-22 11:40:00,147.5,147.8,147.48,147.62,21997.0,106.4529,106.6694,106.4385,106.5395,21997.0
2019-08-22 11:45:00,147.65,147.67,147.56,147.61,6519.0,106.5612,106.5756,106.4962,106.5323,6519.0
2019-08-22 11:50:00,147.61,147.7,147.37,147.67,4730.0,106.5323,106.5973,106.3591,106.5756,4730.0
2019-08-22 11:55:00,147.7,147.7,147.49,147.5,4611.0,106.5973,106.5973,106.4457,106.4529,4611.0
2019-08-22 12:00:00,147.49,147.68,147.48,147.62,12357.0,106.4457,106.5828,106.4385,106.5395,12357.0
2019-08-22 12:05:00,147.58,147.67,147.52,147.57,9362.0,106.5106,106.5756,106.4673,106.5034,9362.0
2019-08-22 12:10:00,147.56,147.57,147.44,147.57,3427.0,106.4962,106.5034,106.4096,106.5034,3427.0
2019-08-22 12:15:00,147.55,147.64,147.52,147.58,8253.0,106.489,106.5539,106.4673,106.5106,8253.0
2019-08-22 12:20:00,147.61,147.73,147.58,147.71,5026.0,106.5323,106.6189,106.5106,106.6045,5026.0
2019-08-22 12:25:00,147.73,147.83,147.73,147.78,1721.0,106.6189,106.6911,106.6189,106.655,1721.0
2019-08-22 12:30:00,147.81,148.12,147.81,148.1,8611.0,106.6766,106.9004,106.6766,106.8859,8611.0
2019-08-22 12:35:00,148.12,148.31,148.07,148.31,6016.0,106.9004,107.0375,106.8643,107.0375,6016.0
2019-08-22 12:40:00,148.26,148.4,148.26,148.39,6194.0,107.0014,107.1025,107.0014,107.0952,6194.0
2019-08-22 12:45:00,148.36,148.37,148.29,148.33,4711.0,107.0736,107.0808,107.0231,107.0519,4711.0
2019-08-22 12:50:00,148.37,148.38,148.29,148.37,2185.0,107.0808,107.088,107.0231,107.0808,2185.0
2019-08-22 12:55:00,148.36,148.36,148.22,148.33,4679.0,107.0736,107.0736,106.9725,107.0519,4679.0
2019-08-22 13:00:00,148.33,148.44,148.31,148.41,4026.0,107.0519,107.1313,107.0375,107.1097,4026.0
2019-08-22 13:05:00,148.41,148.66,148.41,148.63,6121.0,107.1097,107.2901,107.1097,107.2684,6121.0
2019-08-22 13:10:00,148.62,148.99,148.58,148.93,41560.0,107.2612,107.5283,107.2324,107.485,41560.0
2019-08-22 13:15:00,148.94,149.07,148.92,149.04,6832.0,107.4922,107.586,107.4777,107.5643,6832.0
2019-08-22 13:20:00,149.02,149.03,148.75,148.75,19646.0,107.5499,107.5571,107.3551,107.3551,19646.0
2019-08-22 13:25:00,148.69,148.78,148.64,148.77,9683.0,107.3117,107.3767,107.2757,107.3695,9683.0
2019-08-22 13:30:00,148.79,148.81,148.71,148.73,5376.0,107.3839,107.3984,107.3262,107.3406,5376.0
2019-08-22 13:35:00,148.72,148.73,148.66,148.69,3951.0,107.3334,107.3406,107.2901,107.3117,3951.0
2019-08-22 13:40:00,148.7,148.72,148.64,148.64,4555.0,107.319,107.3334,107.2757,107.2757,4555.0
2019-08-22 13:45:00,148.6,148.71,148.51,148.51,5026.0,107.2468,107.3262,107.1818,107.1818,5026.0
2019-08-22 13:50:00,148.51,148.52,148.2,148.2,6524.0,107.1818,107.1891,106.9581,106.9581,6524.0
2019-08-22 13:55:00,148.17,148.38,148.16,148.38,9528.0,106.9365,107.088,106.9292,107.088,9528.0
2019-08-22 14:00:00,148.41,148.53,148.39,148.51,6087.0,107.1097,107.1963,107.0952,107.1818,6087.0
2019-08-22 14:05:00,148.51,148.63,148.51,148.57,4695.0,107.1818,107.2684,107.1818,107.2251,4695.0
2019-08-22 14:10:00,148.52,148.69,148.45,148.69,4854.0,107.1891,107.3117,107.1385,107.3117,4854.0
2019-08-22 14:15:00,148.69,148.69,148.62,148.65,2523.0,107.3117,107.3117,107.2612,107.2829,2523.0
2019-08-22 14:20:00,148.61,148.77,148.59,148.63,4313.0,107.254,107.3695,107.2396,107.2684,4313.0
2019-08-22 14:25:00,148.62,148.67,148.47,148.47,2893.0,107.2612,107.2973,107.153,107.153,2893.0
2019-08-22 14:30:00,148.47,148.47,148.3,148.34,5161.0,107.153,107.153,107.0303,107.0591,5161.0
2019-08-22 14:35:00,148.35,148.36,148.24,148.32,4118.0,107.0664,107.0736,106.987,107.0447,4118.0
2019-08-22 14:40:00,148.33,148.38,148.31,148.38,7030.0,107.0519,107.088,107.0375,107.088,7030.0
2019-08-22 14:45:00,148.41,148.51,148.39,148.46,6015.0,107.1097,107.1818,107.0952,107.1458,6015.0
2019-08-22 14:50:00,148.48,148.52,148.4,148.45,5355.0,107.1602,107.1891,107.1025,107.1385,5355.0
2019-08-22 14:55:00,148.45,148.53,148.42,148.53,3894.0,107.1385,107.1963,107.1169,107.1963,3894.0
2019-08-22 15:00:00,148.52,148.52,148.31,148.31,4038.0,107.1891,107.1891,107.0375,107.0375,4038.0
2019-08-22 15:05:00,148.33,148.46,148.32,148.43,3600.0,107.0519,107.1458,107.0447,107.1241,3600.0
2019-08-22 15:10:00,148.43,148.47,148.34,148.37,3966.0,107.1241,107.153,107.0591,107.0808,3966.0
2019-08-22 15:15:00,148.4,148.45,148.26,148.26,4922.0,107.1025,107.1385,107.0014,107.0014,4922.0
2019-08-22 15:20:00,148.26,148.32,148.16,148.23,6728.0,107.0014,107.0447,106.9292,106.9798,6728.0
2019-08-22 15:25:00,148.23,148.32,148.21,148.31,2891.0,106.9798,107.0447,106.9653,107.0375,2891.0
2019-08-22 15:30:00,148.32,148.36,148.22,148.29,6681.0,107.0447,107.0736,106.9725,107.0231,6681.0
2019-08-22 15:35:00,148.31,148.48,148.31,148.41,7757.0,107.0375,107.1602,107.0375,107.1097,7757.0
2019-08-22 15:40:00,148.42,148.55,148.42,148.53,9145.0,107.1169,107.2107,107.1169,107.1963,9145.0
2019-08-22 15:45:00,148.56,148.61,148.5,148.56,11847.0,107.2179,107.254,107.1746,107.2179,11847.0
2019-08-22 15:50:00,148.58,148.95,148.58,148.95,23667.0,107.2324,107.4994,107.2324,107.4994,23667.0
2019-08-22 15:55:00,148.92,148.97,148.67,148.7,38637.0,107.4777,107.5138,107.2973,107.319,38637.0
2019-08-23 09:30:00,148.24,148.36,147.92,147.92,26796.0,106.987,107.0736,106.756,106.756,26796.0
2019-08-23 09:35:00,148.03,148.5,147.72,148.38,9627.0,106.8354,107.1746,106.6117,107.088,9627.0
2019-08-23 09:40:00,148.38,148.49,147.95,147.96,10384.0,107.088,107.1674,106.7777,106.7849,10384.0
2019-08-23 09:45:00,148.08,148.13,147.57,147.57,10218.0,106.8715,106.9076,106.5034,106.5034,10218.0
2019-08-23 09:50:00,147.65,147.81,147.54,147.66,26751.0,106.5612,106.6766,106.4818,106.5684,26751.0
2019-08-23 09:55:00,147.62,147.76,147.55,147.65,38697.0,106.5395,106.6406,106.489,106.5612,38697.0
2019-08-23 10:00:00,147.64,148.24,147.42,147.77,24191.0,106.5539,106.987,106.3952,106.6478,24191.0
2019-08-23 10:05:00,147.77,147.8,147.62,147.73,8640.0,106.6478,106.6694,106.5395,106.6189,8640.0
2019-08-23 10:10:00,147.67,147.93,147.4,147.86,12544.0,106.5756,106.7632,106.3807,106.7127,12544.0
2019-08-23 10:15:00,147.84,147.9,147.65,147.74,9604.0,106.6983,106.7416,106.5612,106.6261,9604.0
2019-08-23 10:20:00,147.72,147.82,147.67,147.74,8199.0,106.6117,106.6839,106.5756,106.6261,8199.0
2019-08-23 10:25:00,147.71,148.03,147.59,147.94,31934.0,106.6045,106.8354,106.5179,106.7705,31934.0
2019-08-23 10:30:00,147.89,148.48,147.88,148.42,11763.0,106.7344,107.1602,106.7272,107.1169,11763.0
2019-08-23 10:35:00,148.44,148.53,148.28,148.29,22552.0,107.1313,107.1963,107.0158,107.0231,22552.0
2019-08-23 10:40:00,148.32,148.63,148.32,148.54,6075.0,107.0447,107.2684,107.0447,107.2035,6075.0
2019-08-23 10:45:00,148.63,148.67,148.39,148.41,5306.0,107.2684,107.2973,107.0952,107.1097,5306.0
2019-08-23 10:50:00,148.42,148.62,148.38,148.53,5909.0,107.1169,107.2612,107.088,107.1963,5909.0
2019-08-23 10:55:00,148.45,148.5,148.12,148.13,8301.0,107.1385,107.1746,106.9004,106.9076,8301.0
2019-08-23 11:00:00,148.11,148.11,147.18,147.29,17341.0,106.8932,106.8932,106.222,106.3013,17341.0
2019-08-23 11:05:00,147.18,147.52,146.87,146.92,38329.0,106.222,106.4673,105.9982,106.0343,38329.0
2019-08-23 11:10:00,146.86,147.36,146.83,147.36,12034.0,105.991,106.3519,105.9694,106.3519,12034.0
2019-08-23 11:15:00,147.3,147.76,147.3,147.57,15968.0,106.3086,106.6406,106.3086,106.5034,15968.0
2019-08-23 11:20:00,147.53,147.53,146.98,146.98,5299.0,106.4746,106.4746,106.0776,106.0776,5299.0
2019-08-23 11:25:00,146.89,146.93,146.62,146.91,7492.0,106.0127,106.0415,105.8178,106.0271,7492.0
2019-08-23 11:30:00,146.9,146.94,146.65,146.65,7531.0,106.0199,106.0487,105.8395,105.8395,7531.0
2019-08-23 11:35:00,146.69,146.75,146.44,146.56,11255.0,105.8683,105.9116,105.6879,105.7745,11255.0
2019-08-23 11:40:00,146.62,146.72,146.43,146.64,17600.0,105.8178,105.89,105.6807,105.8322,17600.0
2019-08-23 11:45:00,146.61,146.66,146.36,146.38,11278.0,105.8106,105.8467,105.6302,105.6446,11278.0
2019-08-23 11:50:00,146.38,146.55,146.37,146.52,6302.0,105.6446,105.7673,105.6374,105.7456,6302.0
2019-08-23 11:55:00,146.55,146.55,146.33,146.44,11150.0,105.7673,105.7673,105.6085,105.6879,11150.0
2019-08-23 12:00:00,146.4,146.75,146.36,146.75,14406.0,105.659,105.9116,105.6302,105.9116,14406.0
2019-08-23 12:05:00,146.71,146.81,146.6,146.77,19084.0,105.8828,105.9549,105.8034,105.9261,19084.0
2019-08-23 12:10:00,146.72,147.04,146.66,147.04,17044.0,105.89,106.1209,105.8467,106.1209,17044.0
2019-08-23 12:15:00,147.03,147.13,146.99,147.08,15716.0,106.1137,106.1859,106.0848,106.1498,15716.0
2019-08-23 12:20:00,147.09,147.12,146.84,146.94,34632.0,106.157,106.1787,105.9766,106.0487,34632.0
2019-08-23 12:25:00,146.92,147.07,146.91,147.02,19016.0,106.0343,106.1426,106.0271,106.1065,19016.0
2019-08-23 12:30:00,146.98,147.1,146.95,146.97,3654.0,106.0776,106.1642,106.056,106.0704,3654.0
2019-08-23 12:35:00,146.98,147.04,146.85,147.01,6133.0,106.0776,106.1209,105.9838,106.0993,6133.0
2019-08-23 12:40:00,147.0,147.13,146.94,146.94,5157.0,106.0921,106.1859,106.0487,106.0487,5157.0
2019-08-23 12:45:00,146.93,147.01,146.74,146.78,5039.0,106.0415,106.0993,105.9044,105.9333,5039.0
2019-08-23 12:50:00,146.7,146.7,146.5,146.56,13980.0,105.8755,105.8755,105.7312,105.7745,13980.0
2019-08-23 12:55:00,146.57,146.64,146.5,146.52,10005.0,105.7817,105.8322,105.7312,105.7456,10005.0
2019-08-23 13:00:00,146.55,146.55,146.35,146.35,11352.0,105.7673,105.7673,105.6229,105.6229,11352.0
2019-08-23 13:05:00,146.38,146.47,146.3,146.46,14360.0,105.6446,105.7095,105.5869,105.7023,14360.0
2019-08-23 13:10:00,146.47,146.92,146.43,146.92,25805.0,105.7095,106.0343,105.6807,106.0343,25805.0
2019-08-23 13:15:00,146.9,146.95,146.66,146.68,5154.0,106.0199,106.056,105.8467,105.8611,5154.0
2019-08-23 13:20:00,146.66,146.68,146.58,146.58,4595.0,105.8467,105.8611,105.7889,105.7889,4595.0
2019-08-23 13:25:00,146.58,146.72,146.49,146.56,5688.0,105.7889,105.89,105.724,105.7745,5688.0
2019-08-23 13:30:00,146.57,146.72,146.55,146.69,4507.0,105.7817,105.89,105.7673,105.8683,4507.0
2019-08-23 13:35:00,146.69,146.82,146.65,146.78,12014.0,105.8683,105.9621,105.8395,105.9333,12014.0
2019-08-23 13:40:00,146.78,146.86,146.73,146.78,8961.0,105.9333,105.991,105.8972,105.9333,8961.0
2019-08-23 13:45:00,146.77,146.87,146.69,146.72,6082.0,105.9261,105.9982,105.8683,105.89,6082.0
2019-08-23 13:50:00,146.68,146.79,146.66,146.71,9281.0,105.8611,105.9405,105.8467,105.8828,9281.0
2019-08-23 13:55:00,146.68,146.7,146.48,146.51,5048.0,105.8611,105.8755,105.7168,105.7384,5048.0
2019-08-23 14:00:00,146.5,146.71,146.5,146.58,16657.0,105.7312,105.8828,105.7312,105.7889,16657.0
2019-08-23 14:05:00,146.57,146.88,146.56,146.87,14222.0,105.7817,106.0054,105.7745,105.9982,14222.0
2019-08-23 14:10:00,146.86,146.92,146.76,146.77,5735.0,105.991,106.0343,105.9188,105.9261,5735.0
2019-08-23 14:15:00,146.73,146.74,146.57,146.63,7744.0,105.8972,105.9044,105.7817,105.825,7744.0
2019-08-23 14:20:00,146.67,146.72,146.61,146.72,3200.0,105.8539,105.89,105.8106,105.89,3200.0
2019-08-23 14:25:00,146.67,146.75,146.61,146.67,3421.0,105.8539,105.9116,105.8106,105.8539,3421.0
2019-08-23 14:30:00,146.67,146.71,146.56,146.63,2839.0,105.8539,105.8828,105.7745,105.825,2839.0
2019-08-23 14:35:00,146.62,146.62,146.5,146.55,8312.0,105.8178,105.8178,105.7312,105.7673,8312.0
2019-08-23 14:40:00,146.56,146.7,146.54,146.56,5553.0,105.7745,105.8755,105.7601,105.7745,5553.0
2019-08-23 14:45:00,146.53,146.59,146.41,146.41,8078.0,105.7528,105.7961,105.6662,105.6662,8078.0
2019-08-23 14:50:00,146.38,146.56,146.32,146.51,9413.0,105.6446,105.7745,105.6013,105.7384,9413.0
2019-08-23 14:55:00,146.43,146.66,146.43,146.61,7640.0,105.6807,105.8467,105.6807,105.8106,7640.0
2019-08-23 15:00:00,146.55,146.61,146.49,146.57,8551.0,105.7673,105.8106,105.724,105.7817,8551.0
2019-08-23 15:05:00,146.61,146.68,146.57,146.68,7345.0,105.8106,105.8611,105.7817,105.8611,7345.0
2019-08-23 15:10:00,146.65,146.65,146.37,146.47,15132.0,105.8395,105.8395,105.6374,105.7095,15132.0
2019-08-23 15:15:00,146.5,146.54,146.38,146.42,5941.0,105.7312,105.7601,105.6446,105.6735,5941.0
2019-08-23 15:20:00,146.51,146.51,146.33,146.39,6585.0,105.7384,105.7384,105.6085,105.6518,6585.0
2019-08-23 15:25:00,146.41,146.41,146.07,146.07,25160.0,105.6662,105.6662,105.4209,105.4209,25160.0
2019-08-23 15:30:00,146.05,146.11,145.78,145.87,41023.0,105.4064,105.4497,105.2116,105.2765,41023.0
2019-08-23 15:35:00,145.88,145.89,145.68,145.75,15769.0,105.2837,105.2909,105.1394,105.1899,15769.0
2019-08-23 15:40:00,145.73,145.79,145.51,145.67,12075.0,105.1755,105.2188,105.0167,105.1322,12075.0
2019-08-23 15:45:00,145.68,145.94,145.67,145.74,23572.0,105.1394,105.327,105.1322,105.1827,23572.0
2019-08-23 15:50:00,145.71,145.73,145.51,145.53,51113.0,105.161,105.1755,105.0167,105.0311,51113.0
2019-08-23 15:55:00,145.53,146.16,145.5,146.08,127267.0,105.0311,105.4858,105.0095,105.4281,127267.0
2019-08-26 09:30:00,147.0,147.6,146.5,146.65,24643.0,106.0921,106.5251,105.7312,105.8395,24643.0
2019-08-26 09:35:00,146.84,147.06,146.71,146.84,8123.0,105.9766,106.1354,105.8828,105.9766,8123.0
2019-08-26 09:40:00,146.78,146.89,146.62,146.84,9292.0,105.9333,106.0127,105.8178,105.9766,9292.0
2019-08-26 09:45:00,146.81,147.01,146.76,146.89,5728.0,105.9549,106.0993,105.9188,106.0127,5728.0
2019-08-26 09:50:00,146.82,147.15,146.82,147.15,6097.0,105.9621,106.2003,105.9621,106.2003,6097.0
2019-08-26 09:55:00,147.13,147.15,147.01,147.01,4072.0,106.1859,106.2003,106.0993,106.0993,4072.0
2019-08-26 10:00:00,146.97,146.97,146.5,146.5,6574.0,106.0704,106.0704,105.7312,105.7312,6574.0
2019-08-26 10:05:00,146.48,146.51,146.25,146.26,4267.0,105.7168,105.7384,105.5508,105.558,4267.0
2019-08-26 10:10:00,146.26,146.6,146.24,146.56,2792.0,105.558,105.8034,105.5435,105.7745,2792.0
2019-08-26 10:15:00,146.58,146.58,146.43,146.49,6787.0,105.7889,105.7889,105.6807,105.724,6787.0
2019-08-26 10:20:00,146.49,146.5,146.31,146.43,2939.0,105.724,105.7312,105.5941,105.6807,2939.0
2019-08-26 10:25:00,146.44,146.47,146.34,146.34,2358.0,105.6879,105.7095,105.6157,105.6157,2358.0
2019-08-26 10:30:00,146.27,146.35,146.2,146.34,2473.0,105.5652,105.6229,105.5147,105.6157,2473.0
2019-08-26 10:35:00,146.26,146.26,146.07,146.26,4622.0,105.558,105.558,105.4209,105.558,4622.0
2019-08-26 10:40:00,146.26,146.35,146.23,146.34,1574.0,105.558,105.6229,105.5363,105.6157,1574.0
2019-08-26 10:45:00,146.22,146.55,146.22,146.5,3895.0,105.5291,105.7673,105.5291,105.7312,3895.0
2019-08-26 10:50:00,146.53,146.73,146.53,146.73,9214.0,105.7528,105.8972,105.7528,105.8972,9214.0
2019-08-26 10:55:00,146.71,146.75,146.62,146.69,6879.0,105.8828,105.9116,105.8178,105.8683,6879.0
2019-08-26 11:00:00,146.7,146.7,146.22,146.32,14806.0,105.8755,105.8755,105.5291,105.6013,14806.0
2019-08-26 11:05:00,146.31,146.43,146.28,146.43,6143.0,105.5941,105.6807,105.5724,105.6807,6143.0
2019-08-26 11:10:00,146.44,146.82,146.44,146.8,8566.0,105.6879,105.9621,105.6879,105.9477,8566.0
2019-08-26 11:15:00,146.72,146.77,146.58,146.64,2327.0,105.89,105.9261,105.7889,105.8322,2327.0
2019-08-26 11:20:00,146.65,146.65,146.49,146.58,3529.0,105.8395,105.8395,105.724,105.7889,3529.0
2019-08-26 11:25:00,146.68,146.75,146.64,146.65,1275.0,105.8611,105.9116,105.8322,105.8395,1275.0
2019-08-26 11:30:00,146.65,146.71,146.61,146.68,4636.0,105.8395,105.8828,105.8106,105.8611,4636.0
2019-08-26 11:35:00,146.65,146.79,146.63,146.73,5572.0,105.8395,105.9405,105.825,105.8972,5572.0
2019-08-26 11:40:00,146.72,146.81,146.67,146.72,4021.0,105.89,105.9549,105.8539,105.89,4021.0
2019-08-26 11:45:00,146.69,146.77,146.67,146.68,4441.0,105.8683,105.9261,105.8539,105.8611,4441.0
2019-08-26 11:50:00,146.7,146.73,146.61,146.73,7692.0,105.8755,105.8972,105.8106,105.8972,7692.0
2019-08-26 11:55:00,146.8,146.95,146.78,146.9,5402.0,105.9477,106.056,105.9333,106.0199,5402.0
2019-08-26 12:00:00,146.9,146.99,146.81,146.86,4604.0,106.0199,106.0848,105.9549,105.991,4604.0
2019-08-26 12:05:00,146.86,146.94,146.85,146.91,5545.0,105.991,106.0487,105.9838,106.0271,5545.0
2019-08-26 12:10:00,146.94,146.99,146.9,146.95,3889.0,106.0487,106.0848,106.0199,106.056,3889.0
2019-08-26 12:15:00,146.91,146.93,146.75,146.8,7805.0,106.0271,106.0415,105.9116,105.9477,7805.0
2019-08-26 12:20:00,146.83,147.11,146.79,147.08,14136.0,105.9694,106.1714,105.9405,106.1498,14136.0
2019-08-26 12:25:00,147.11,147.22,147.07,147.19,5870.0,106.1714,106.2508,106.1426,106.2292,5870.0
2019-08-26 12:30:00,147.18,147.21,147.1,147.15,7060.0,106.222,106.2436,106.1642,106.2003,7060.0
2019-08-26 12:35:00,147.15,147.17,147.1,147.12,13771.0,106.2003,106.2147,106.1642,106.1787,13771.0
2019-08-26 12:40:00,147.11,147.16,147.06,147.15,4255.0,106.1714,106.2075,106.1354,106.2003,4255.0
2019-08-26 12:45:00,147.13,147.19,147.11,147.15,8856.0,106.1859,106.2292,106.1714,106.2003,8856.0
2019-08-26 12:50:00,147.11,147.23,147.11,147.22,2900.0,106.1714,106.258,106.1714,106.2508,2900.0
2019-08-26 12:55:00,147.22,147.26,147.15,147.24,4241.0,106.2508,106.2797,106.2003,106.2653,4241.0
2019-08-26 13:00:00,147.24,147.28,147.19,147.23,7283.0,106.2653,106.2941,106.2292,106.258,7283.0
2019-08-26 13:05:00,147.22,147.32,147.21,147.32,4828.0,106.2508,106.323,106.2436,106.323,4828.0
2019-08-26 13:10:00,147.33,147.41,147.24,147.27,8485.0,106.3302,106.388,106.2653,106.2869,8485.0
2019-08-26 13:15:00,147.23,147.27,147.21,147.23,4660.0,106.258,106.2869,106.2436,106.258,4660.0
2019-08-26 13:20:00,147.2,147.2,147.09,147.13,3300.0,106.2364,106.2364,106.157,106.1859,3300.0
2019-08-26 13:25:00,147.12,147.21,147.05,147.2,8024.0,106.1787,106.2436,106.1281,106.2364,8024.0
2019-08-26 13:30:00,147.21,147.29,147.17,147.22,11290.0,106.2436,106.3013,106.2147,106.2508,11290.0
2019-08-26 13:35:00,147.22,147.25,147.07,147.1,8014.0,106.2508,106.2725,106.1426,106.1642,8014.0
2019-08-26 13:40:00,147.09,147.16,147.04,147.1,5821.0,106.157,106.2075,106.1209,106.1642,5821.0
2019-08-26 13:45:00,147.09,147.14,147.05,147.11,5284.0,106.157,106.1931,106.1281,106.1714,5284.0
2019-08-26 13:50:00,147.1,147.12,146.95,147.0,11031.0,106.1642,106.1787,106.056,106.0921,11031.0
2019-08-26 13:55:00,146.97,146.97,146.84,146.88,8274.0,106.0704,106.0704,105.9766,106.0054,8274.0
2019-08-26 14:00:00,146.91,146.93,146.82,146.92,16103.0,106.0271,106.0415,105.9621,106.0343,16103.0
2019-08-26 14:05:00,146.91,146.99,146.82,146.99,5942.0,106.0271,106.0848,105.9621,106.0848,5942.0
2019-08-26 14:10:00,146.99,147.05,146.91,146.93,13936.0,106.0848,106.1281,106.0271,106.0415,13936.0
2019-08-26 14:15:00,146.91,146.95,146.8,146.88,13910.0,106.0271,106.056,105.9477,106.0054,13910.0
2019-08-26 14:20:00,146.83,146.87,146.69,146.69,7450.0,105.9694,105.9982,105.8683,105.8683,7450.0
2019-08-26 14:25:00,146.67,146.71,146.49,146.54,6535.0,105.8539,105.8828,105.724,105.7601,6535.0
2019-08-26 14:30:00,146.51,146.88,146.44,146.66,12889.0,105.7384,106.0054,105.6879,105.8467,12889.0
2019-08-26 14:35:00,146.68,146.74,146.57,146.6,5169.0,105.8611,105.9044,105.7817,105.8034,5169.0
2019-08-26 14:40:00,146.62,146.63,146.5,146.5,6755.0,105.8178,105.825,105.7312,105.7312,6755.0
2019-08-26 14:45:00,146.56,146.62,146.44,146.44,5513.0,105.7745,105.8178,105.6879,105.6879,5513.0
2019-08-26 14:50:00,146.47,146.53,146.31,146.43,7295.0,105.7095,105.7528,105.5941,105.6807,7295.0
2019-08-26 14:55:00,146.41,146.47,146.28,146.44,5789.0,105.6662,105.7095,105.5724,105.6879,5789.0
2019-08-26 15:00:00,146.53,146.68,146.41,146.41,7870.0,105.7528,105.8611,105.6662,105.6662,7870.0
2019-08-26 15:05:00,146.4,146.41,146.21,146.35,10136.0,105.659,105.6662,105.5219,105.6229,10136.0
2019-08-26 15:10:00,146.33,146.39,146.25,146.33,5059.0,105.6085,105.6518,105.5508,105.6085,5059.0
2019-08-26 15:15:00,146.35,146.55,146.29,146.46,7033.0,105.6229,105.7673,105.5796,105.7023,7033.0
2019-08-26 15:20:00,146.47,146.56,146.42,146.56,6639.0,105.7095,105.7745,105.6735,105.7745,6639.0
2019-08-26 15:25:00,146.56,146.58,146.39,146.4,6760.0,105.7745,105.7889,105.6518,105.659,6760.0
2019-08-26 15:30:00,146.42,146.51,146.32,146.32,12395.0,105.6735,105.7384,105.6013,105.6013,12395.0
2019-08-26 15:35:00,146.35,146.49,146.33,146.38,12412.0,105.6229,105.724,105.6085,105.6446,12412.0
2019-08-26 15:40:00,146.36,146.46,146.35,146.46,10396.0,105.6302,105.7023,105.6229,105.7023,10396.0
2019-08-26 15:45:00,146.47,146.57,146.4,146.51,15204.0,105.7095,105.7817,105.659,105.7384,15204.0
2019-08-26 15:50:00,146.48,146.68,146.47,146.66,30556.0,105.7168,105.8611,105.7095,105.8467,30556.0
2019-08-26 15:55:00,146.67,147.0,146.66,147.0,43656.0,105.8539,106.0921,105.8467,106.0921,43656.0
2019-08-27 09:30:00,147.98,148.2,147.7,147.86,17945.0,106.7993,106.9581,106.5973,106.7127,17945.0
2019-08-27 09:35:00,147.65,147.71,147.46,147.62,10123.0,106.5612,106.6045,106.424,106.5395,10123.0
2019-08-27 09:40:00,147.57,147.66,147.44,147.58,4808.0,106.5034,106.5684,106.4096,106.5106,4808.0
2019-08-27 09:45:00,147.38,147.5,147.17,147.21,7014.0,106.3663,106.4529,106.2147,106.2436,7014.0
2019-08-27 09:50:00,147.01,147.58,147.01,147.58,4700.0,106.0993,106.5106,106.0993,106.5106,4700.0
2019-08-27 09:55:00,147.49,147.49,147.26,147.32,3116.0,106.4457,106.4457,106.2797,106.323,3116.0
2019-08-27 10:00:00,147.35,147.57,147.28,147.46,2584.0,106.3447,106.5034,106.2941,106.424,2584.0
2019-08-27 10:05:00,147.49,147.53,147.37,147.38,8236.0,106.4457,106.4746,106.3591,106.3663,8236.0
2019-08-27 10:10:00,147.31,147.34,147.15,147.23,9314.0,106.3158,106.3374,106.2003,106.258,9314.0
2019-08-27 10:15:00,147.2,147.33,147.12,147.31,4408.0,106.2364,106.3302,106.1787,106.3158,4408.0
2019-08-27 10:20:00,147.31,147.32,146.91,146.92,25990.0,106.3158,106.323,106.0271,106.0343,25990.0
2019-08-27 10:25:00,146.96,147.11,146.93,147.0,11374.0,106.0632,106.1714,106.0415,106.0921,11374.0
2019-08-27 10:30:00,147.05,147.4,147.05,147.33,3557.0,106.1281,106.3807,106.1281,106.3302,3557.0
2019-08-27 10:35:00,147.28,147.3,147.17,147.19,6767.0,106.2941,106.3086,106.2147,106.2292,6767.0
2019-08-27 10:40:00,147.2,147.27,147.04,147.15,7801.0,106.2364,106.2869,106.1209,106.2003,7801.0
2019-08-27 10:45:00,147.18,147.37,147.11,147.37,7337.0,106.222,106.3591,106.1714,106.3591,7337.0
2019-08-27 10:50:00,147.4,147.42,147.28,147.33,2237.0,106.3807,106.3952,106.2941,106.3302,2237.0
2019-08-27 10:55:00,147.32,147.5,147.29,147.46,36878.0,106.323,106.4529,106.3013,106.424,36878.0
2019-08-27 11:00:00,147.4,147.51,147.25,147.44,23291.0,106.3807,106.4601,106.2725,106.4096,23291.0
2019-08-27 11:05:00,147.44,147.62,147.43,147.44,8711.0,106.4096,106.5395,106.4024,106.4096,8711.0
2019-08-27 11:10:00,147.48,147.52,147.32,147.48,5950.0,106.4385,106.4673,106.323,106.4385,5950.0
2019-08-27 11:15:00,147.48,147.57,147.31,147.42,27578.0,106.4385,106.5034,106.3158,106.3952,27578.0
2019-08-27 11:20:00,147.39,147.51,147.35,147.49,16082.0,106.3735,106.4601,106.3447,106.4457,16082.0
2019-08-27 11:25:00,147.49,147.5,147.41,147.42,5851.0,106.4457,106.4529,106.388,106.3952,5851.0
2019-08-27 11:30:00,147.42,147.6,147.42,147.58,10970.0,106.3952,106.5251,106.3952,106.5106,10970.0
2019-08-27 11:35:00,147.58,147.64,147.47,147.64,10069.0,106.5106,106.5539,106.4313,106.5539,10069.0
2019-08-27 11:40:00,147.59,147.79,147.48,147.6,7254.0,106.5179,106.6622,106.4385,106.5251,7254.0
2019-08-27 11:45:00,147.66,147.82,147.66,147.75,4883.0,106.5684,106.6839,106.5684,106.6333,4883.0
2019-08-27 11:50:00,147.68,147.7,147.54,147.67,5166.0,106.5828,106.5973,106.4818,106.5756,5166.0
2019-08-27 11:55:00,147.67,147.7,147.55,147.64,5053.0,106.5756,106.5973,106.489,106.5539,5053.0
2019-08-27 12:00:00,147.67,147.69,147.4,147.44,4549.0,106.5756,106.59,106.3807,106.4096,4549.0
2019-08-27 12:05:00,147.47,147.55,147.41,147.53,7299.0,106.4313,106.489,106.388,106.4746,7299.0
2019-08-27 12:10:00,147.5,147.56,147.44,147.49,5712.0,106.4529,106.4962,106.4096,106.4457,5712.0
2019-08-27 12:15:00,147.51,147.51,147.34,147.39,10407.0,106.4601,106.4601,106.3374,106.3735,10407.0
2019-08-27 12:20:00,147.35,147.35,147.16,147.17,3754.0,106.3447,106.3447,106.2075,106.2147,3754.0
2019-08-27 12:25:00,147.13,147.16,147.07,147.11,2402.0,106.1859,106.2075,106.1426,106.1714,2402.0
2019-08-27 12:30:00,147.08,147.14,146.85,146.85,6632.0,106.1498,106.1931,105.9838,105.9838,6632.0
2019-08-27 12:35:00,146.85,146.88,146.78,146.81,2590.0,105.9838,106.0054,105.9333,105.9549,2590.0
2019-08-27 12:40:00,146.78,146.81,146.59,146.75,5750.0,105.9333,105.9549,105.7961,105.9116,5750.0
2019-08-27 12:45:00,146.78,146.91,146.78,146.87,4000.0,105.9333,106.0271,105.9333,105.9982,4000.0
2019-08-27 12:50:00,146.87,146.93,146.65,146.65,4600.0,105.9982,106.0415,105.8395,105.8395,4600.0
2019-08-27 12:55:00,146.62,146.7,146.57,146.66,3652.0,105.8178,105.8755,105.7817,105.8467,3652.0
2019-08-27 13:00:00,146.64,146.75,146.63,146.73,2515.0,105.8322,105.9116,105.825,105.8972,2515.0
2019-08-27 13:05:00,146.68,146.83,146.68,146.81,3722.0,105.8611,105.9694,105.8611,105.9549,3722.0
2019-08-27 13:10:00,146.8,146.8,146.69,146.7,1000.0,105.9477,105.9477,105.8683,105.8755,1000.0
2019-08-27 13:15:00,146.62,146.85,146.53,146.85,5450.0,105.8178,105.9838,105.7528,105.9838,5450.0
2019-08-27 13:20:00,146.87,147.05,146.87,146.97,7200.0,105.9982,106.1281,105.9982,106.0704,7200.0
2019-08-27 13:25:00,146.99,147.07,146.98,147.06,1800.0,106.0848,106.1426,106.0776,106.1354,1800.0
2019-08-27 13:30:00,147.06,147.13,146.98,147.13,3967.0,106.1354,106.1859,106.0776,106.1859,3967.0
2019-08-27 13:35:00,147.15,147.35,147.12,147.24,4265.0,106.2003,106.3447,106.1787,106.2653,4265.0
2019-08-27 13:40:00,147.23,147.52,147.17,147.36,8505.0,106.258,106.4673,106.2147,106.3519,8505.0
2019-08-27 13:45:00,147.36,147.42,147.35,147.42,3353.0,106.3519,106.3952,106.3447,106.3952,3353.0
2019-08-27 13:50:00,147.42,147.43,147.34,147.34,3844.0,106.3952,106.4024,106.3374,106.3374,3844.0
2019-08-27 13:55:00,147.36,147.44,147.32,147.44,6095.0,106.3519,106.4096,106.323,106.4096,6095.0
2019-08-27 14:00:00,147.51,147.51,147.24,147.26,5877.0,106.4601,106.4601,106.2653,106.2797,5877.0
2019-08-27 14:05:00,147.28,147.48,147.25,147.33,25633.0,106.2941,106.4385,106.2725,106.3302,25633.0
2019-08-27 14:10:00,147.31,147.38,147.1,147.11,7073.0,106.3158,106.3663,106.1642,106.1714,7073.0
2019-08-27 14:15:00,147.08,147.12,146.92,147.06,4890.0,106.1498,106.1787,106.0343,106.1354,4890.0
2019-08-27 14:20:00,147.1,147.1,146.87,146.87,3200.0,106.1642,106.1642,105.9982,105.9982,3200.0
2019-08-27 14:25:00,146.91,146.93,146.75,146.78,6214.0,106.0271,106.0415,105.9116,105.9333,6214.0
2019-08-27 14:30:00,146.75,146.76,146.64,146.71,6676.0,105.9116,105.9188,105.8322,105.8828,6676.0
2019-08-27 14:35:00,146.72,146.73,146.66,146.69,3002.0,105.89,105.8972,105.8467,105.8683,3002.0
2019-08-27 14:40:00,146.68,146.73,146.59,146.68,3358.0,105.8611,105.8972,105.7961,105.8611,3358.0
2019-08-27 14:45:00,146.66,146.67,146.55,146.64,7662.0,105.8467,105.8539,105.7673,105.8322,7662.0
2019-08-27 14:50:00,146.65,146.76,146.6,146.69,15663.0,105.8395,105.9188,105.8034,105.8683,15663.0
2019-08-27 14:55:00,146.65,146.72,146.6,146.63,11187.0,105.8395,105.89,105.8034,105.825,11187.0
2019-08-27 15:00:00,146.63,146.78,146.54,146.72,9580.0,105.825,105.9333,105.7601,105.89,9580.0
2019-08-27 15:05:00,146.73,146.77,146.63,146.68,9092.0,105.8972,105.9261,105.825,105.8611,9092.0
2019-08-27 15:10:00,146.72,146.72,146.53,146.57,8989.0,105.89,105.89,105.7528,105.7817,8989.0
2019-08-27 15:15:00,146.59,146.67,146.48,146.64,6639.0,105.7961,105.8539,105.7168,105.8322,6639.0
2019-08-27 15:20:00,146.58,146.6,146.48,146.53,8151.0,105.7889,105.8034,105.7168,105.7528,8151.0
2019-08-27 15:25:00,146.51,146.53,146.4,146.44,11802.0,105.7384,105.7528,105.659,105.6879,11802.0
2019-08-27 15:30:00,146.42,146.46,146.2,146.22,15267.0,105.6735,105.7023,105.5147,105.5291,15267.0
2019-08-27 15:35:00,146.24,146.29,146.11,146.21,12091.0,105.5435,105.5796,105.4497,105.5219,12091.0
2019-08-27 15:40:00,146.22,146.31,146.06,146.08,22426.0,105.5291,105.5941,105.4136,105.4281,22426.0
2019-08-27 15:45:00,146.06,146.22,146.04,146.17,29579.0,105.4136,105.5291,105.3992,105.493,29579.0
2019-08-27 15:50:00,146.16,146.16,145.8,145.91,45293.0,105.4858,105.4858,105.226,105.3054,45293.0
2019-08-27 15:55:00,145.89,145.9,145.42,145.42,221696.0,105.2909,105.2982,104.9517,104.9517,221696.0
2019-08-28 09:30:00,145.6,145.98,145.6,145.78,26595.0,105.0817,105.3559,105.0817,105.2116,26595.0
2019-08-28 09:35:00,145.59,145.82,145.47,145.78,10158.0,105.0744,105.2404,104.9878,105.2116,10158.0
2019-08-28 09:40:00,145.84,146.02,145.64,145.7,8035.0,105.2549,105.3848,105.1105,105.1538,8035.0
2019-08-28 09:45:00,145.63,146.05,145.62,145.71,7607.0,105.1033,105.4064,105.0961,105.161,7607.0
2019-08-28 09:50:00,145.66,145.75,145.45,145.61,5813.0,105.125,105.1899,104.9734,105.0889,5813.0
2019-08-28 09:55:00,145.55,145.89,145.55,145.8,7288.0,105.0456,105.2909,105.0456,105.226,7288.0
2019-08-28 10:00:00,145.82,145.88,145.59,145.74,7943.0,105.2404,105.2837,105.0744,105.1827,7943.0
2019-08-28 10:05:00,145.8,146.02,145.75,145.97,14266.0,105.226,105.3848,105.1899,105.3487,14266.0
2019-08-28 10:10:00,145.92,145.97,145.68,145.72,6714.0,105.3126,105.3487,105.1394,105.1683,6714.0
2019-08-28 10:15:00,145.63,145.87,145.61,145.67,4882.0,105.1033,105.2765,105.0889,105.1322,4882.0
2019-08-28 10:20:00,145.76,145.83,145.5,145.61,4902.0,105.1971,105.2476,105.0095,105.0889,4902.0
2019-08-28 10:25:00,145.69,145.71,145.47,145.62,4176.0,105.1466,105.161,104.9878,105.0961,4176.0
2019-08-28 10:30:00,145.69,145.77,145.57,145.58,4956.0,105.1466,105.2043,105.06,105.0672,4956.0
2019-08-28 10:35:00,145.62,145.8,145.56,145.62,5096.0,105.0961,105.226,105.0528,105.0961,5096.0
2019-08-28 10:40:00,145.61,145.93,145.6,145.89,7718.0,105.0889,105.3198,105.0817,105.2909,7718.0
2019-08-28 10:45:00,145.92,145.92,145.65,145.73,5977.0,105.3126,105.3126,105.1177,105.1755,5977.0
2019-08-28 10:50:00,145.77,145.85,145.73,145.82,6848.0,105.2043,105.2621,105.1755,105.2404,6848.0
2019-08-28 10:55:00,145.76,145.84,145.64,145.64,5216.0,105.1971,105.2549,105.1105,105.1105,5216.0
2019-08-28 11:00:00,145.69,145.78,145.65,145.7,11131.0,105.1466,105.2116,105.1177,105.1538,11131.0
2019-08-28 11:05:00,145.68,145.81,145.55,145.55,10047.0,105.1394,105.2332,105.0456,105.0456,10047.0
2019-08-28 11:10:00,145.55,145.6,145.49,145.53,8904.0,105.0456,105.0817,105.0023,105.0311,8904.0
2019-08-28 11:15:00,145.49,145.67,145.48,145.59,5931.0,105.0023,105.1322,104.995,105.0744,5931.0
2019-08-28 11:20:00,145.61,145.82,145.5,145.65,8210.0,105.0889,105.2404,105.0095,105.1177,8210.0
2019-08-28 11:25:00,145.69,145.83,145.66,145.76,6023.0,105.1466,105.2476,105.125,105.1971,6023.0
2019-08-28 11:30:00,145.8,145.82,145.73,145.79,8165.0,105.226,105.2404,105.1755,105.2188,8165.0
2019-08-28 11:35:00,145.82,145.82,145.68,145.78,9587.0,105.2404,105.2404,105.1394,105.2116,9587.0
2019-08-28 11:40:00,145.77,146.04,145.76,146.03,11525.0,105.2043,105.3992,105.1971,105.392,11525.0
2019-08-28 11:45:00,146.09,146.23,146.04,146.17,6244.0,105.4353,105.5363,105.3992,105.493,6244.0
2019-08-28 11:50:00,146.2,146.47,146.2,146.45,2300.0,105.5147,105.7095,105.5147,105.6951,2300.0
2019-08-28 11:55:00,146.39,146.39,146.23,146.24,4803.0,105.6518,105.6518,105.5363,105.5435,4803.0
2019-08-28 12:00:00,146.28,146.44,146.28,146.42,1970.0,105.5724,105.6879,105.5724,105.6735,1970.0
2019-08-28 12:05:00,146.4,146.47,146.37,146.47,3455.0,105.659,105.7095,105.6374,105.7095,3455.0
2019-08-28 12:10:00,146.43,146.43,146.25,146.38,6308.0,105.6807,105.6807,105.5508,105.6446,6308.0
2019-08-28 12:15:00,146.43,146.5,146.38,146.47,4572.0,105.6807,105.7312,105.6446,105.7095,4572.0
2019-08-28 12:20:00,146.5,146.64,146.47,146.57,3249.0,105.7312,105.8322,105.7095,105.7817,3249.0
2019-08-28 12:25:00,146.55,146.55,146.38,146.41,4954.0,105.7673,105.7673,105.6446,105.6662,4954.0
2019-08-28 12:30:00,146.44,146.47,146.38,146.44,1838.0,105.6879,105.7095,105.6446,105.6879,1838.0
2019-08-28 12:35:00,146.45,146.45,146.31,146.34,3478.0,105.6951,105.6951,105.5941,105.6157,3478.0
2019-08-28 12:40:00,146.28,146.33,146.16,146.21,4596.0,105.5724,105.6085,105.4858,105.5219,4596.0
2019-08-28 12:45:00,146.23,146.31,146.23,146.25,4107.0,105.5363,105.5941,105.5363,105.5508,4107.0
2019-08-28 12:50:00,146.23,146.48,146.21,146.48,4001.0,105.5363,105.7168,105.5219,105.7168,4001.0
2019-08-28 12:55:00,146.46,146.65,146.42,146.64,8703.0,105.7023,105.8395,105.6735,105.8322,8703.0
2019-08-28 13:00:00,146.62,146.76,146.58,146.73,14242.0,105.8178,105.9188,105.7889,105.8972,14242.0
2019-08-28 13:05:00,146.71,146.71,146.37,146.38,10183.0,105.8828,105.8828,105.6374,105.6446,10183.0
2019-08-28 13:10:00,146.34,146.34,146.15,146.18,5493.0,105.6157,105.6157,105.4786,105.5002,5493.0
2019-08-28 13:15:00,146.15,146.27,146.13,146.27,3111.0,105.4786,105.5652,105.4642,105.5652,3111.0
2019-08-28 13:20:00,146.29,146.31,146.24,146.26,2910.0,105.5796,105.5941,105.5435,105.558,2910.0
2019-08-28 13:25:00,146.22,146.27,146.21,146.22,6250.0,105.5291,105.5652,105.5219,105.5291,6250.0
2019-08-28 13:30:00,146.25,146.5,146.24,146.5,7407.0,105.5508,105.7312,105.5435,105.7312,7407.0
2019-08-28 13:35:00,146.45,146.49,146.42,146.43,3693.0,105.6951,105.724,105.6735,105.6807,3693.0
2019-08-28 13:40:00,146.44,146.51,146.42,146.51,3983.0,105.6879,105.7384,105.6735,105.7384,3983.0
2019-08-28 13:45:00,146.52,146.57,146.44,146.46,5758.0,105.7456,105.7817,105.6879,105.7023,5758.0
2019-08-28 13:50:00,146.35,146.43,146.33,146.33,2810.0,105.6229,105.6807,105.6085,105.6085,2810.0
2019-08-28 13:55:00,146.33,146.38,146.3,146.31,3539.0,105.6085,105.6446,105.5869,105.5941,3539.0
2019-08-28 14:00:00,146.31,146.35,146.25,146.26,3807.0,105.5941,105.6229,105.5508,105.558,3807.0
2019-08-28 14:05:00,146.25,146.32,146.21,146.21,8429.0,105.5508,105.6013,105.5219,105.5219,8429.0
2019-08-28 14:10:00,146.24,146.24,146.07,146.15,3962.0,105.5435,105.5435,105.4209,105.4786,3962.0
2019-08-28 14:15:00,146.16,146.29,146.14,146.29,4427.0,105.4858,105.5796,105.4714,105.5796,4427.0
2019-08-28 14:20:00,146.25,146.42,146.25,146.41,5371.0,105.5508,105.6735,105.5508,105.6662,5371.0
2019-08-28 14:25:00,146.44,146.49,146.38,146.49,4184.0,105.6879,105.724,105.6446,105.724,4184.0
2019-08-28 14:30:00,146.5,146.55,146.48,146.55,3744.0,105.7312,105.7673,105.7168,105.7673,3744.0
2019-08-28 14:35:00,146.51,146.54,146.37,146.43,11664.0,105.7384,105.7601,105.6374,105.6807,11664.0
2019-08-28 14:40:00,146.39,146.41,146.3,146.34,4898.0,105.6518,105.6662,105.5869,105.6157,4898.0
2019-08-28 14:45:00,146.33,146.48,146.33,146.47,5565.0,105.6085,105.7168,105.6085,105.7095,5565.0
2019-08-28 14:50:00,146.44,146.52,146.42,146.47,5573.0,105.6879,105.7456,105.6735,105.7095,5573.0
2019-08-28 14:55:00,146.46,146.59,146.44,146.53,6035.0,105.7023,105.7961,105.6879,105.7528,6035.0
2019-08-28 15:00:00,146.53,146.53,146.28,146.28,4532.0,105.7528,105.7528,105.5724,105.5724,4532.0
2019-08-28 15:05:00,146.28,146.47,146.25,146.43,15909.0,105.5724,105.7095,105.5508,105.6807,15909.0
2019-08-28 15:10:00,146.41,146.45,146.29,146.37,7647.0,105.6662,105.6951,105.5796,105.6374,7647.0
2019-08-28 15:15:00,146.38,146.5,146.33,146.5,8484.0,105.6446,105.7312,105.6085,105.7312,8484.0
2019-08-28 15:20:00,146.5,146.5,146.4,146.43,10627.0,105.7312,105.7312,105.659,105.6807,10627.0
2019-08-28 15:25:00,146.44,146.47,146.35,146.4,14640.0,105.6879,105.7095,105.6229,105.659,14640.0
2019-08-28 15:30:00,146.41,146.42,146.23,146.31,15879.0,105.6662,105.6735,105.5363,105.5941,15879.0
2019-08-28 15:35:00,146.31,146.55,146.31,146.55,12454.0,105.5941,105.7673,105.5941,105.7673,12454.0
2019-08-28 15:40:00,146.51,146.57,146.46,146.53,12615.0,105.7384,105.7817,105.7023,105.7528,12615.0
2019-08-28 15:45:00,146.55,146.6,146.51,146.56,13650.0,105.7673,105.8034,105.7384,105.7745,13650.0
2019-08-28 15:50:00,146.55,146.78,146.55,146.73,73369.0,105.7673,105.9333,105.7673,105.8972,73369.0
2019-08-28 15:55:00,146.72,146.77,146.5,146.61,88870.0,105.89,105.9261,105.7312,105.8106,88870.0
2019-08-29 09:30:00,147.0,147.24,146.65,146.86,24166.0,106.0921,106.2653,105.8395,105.991,24166.0
2019-08-29 09:35:00,146.96,147.1,146.52,146.73,9655.0,106.0632,106.1642,105.7456,105.8972,9655.0
2019-08-29 09:40:00,146.81,147.09,146.81,146.97,6097.0,105.9549,106.157,105.9549,106.0704,6097.0
2019-08-29 09:45:00,147.03,147.25,146.99,147.17,8090.0,106.1137,106.2725,106.0848,106.2147,8090.0
2019-08-29 09:50:00,147.26,147.72,147.23,147.71,7540.0,106.2797,106.6117,106.258,106.6045,7540.0
2019-08-29 09:55:00,147.74,147.81,147.47,147.47,6200.0,106.6261,106.6766,106.4313,106.4313,6200.0
2019-08-29 10:00:00,147.37,147.64,147.33,147.5,10831.0,106.3591,106.5539,106.3302,106.4529,10831.0
2019-08-29 10:05:00,147.56,147.63,147.45,147.54,9600.0,106.4962,106.5467,106.4168,106.4818,9600.0
2019-08-29 10:10:00,147.54,147.58,147.28,147.37,9723.0,106.4818,106.5106,106.2941,106.3591,9723.0
2019-08-29 10:15:00,147.41,147.77,147.41,147.76,7553.0,106.388,106.6478,106.388,106.6406,7553.0
2019-08-29 10:20:00,147.81,147.94,147.75,147.79,5622.0,106.6766,106.7705,106.6333,106.6622,5622.0
2019-08-29 10:25:00,147.75,147.92,147.66,147.85,7090.0,106.6333,106.756,106.5684,106.7055,7090.0
2019-08-29 10:30:00,147.89,148.19,147.89,148.12,24505.0,106.7344,106.9509,106.7344,106.9004,24505.0
2019-08-29 10:35:00,148.13,148.22,147.8,147.92,10633.0,106.9076,106.9725,106.6694,106.756,10633.0
2019-08-29 10:40:00,147.95,148.04,147.82,147.94,12823.0,106.7777,106.8426,106.6839,106.7705,12823.0
2019-08-29 10:45:00,147.94,148.02,147.87,148.02,22605.0,106.7705,106.8282,106.7199,106.8282,22605.0
2019-08-29 10:50:00,148.06,148.1,147.9,148.02,23881.0,106.8571,106.8859,106.7416,106.8282,23881.0
2019-08-29 10:55:00,148.03,148.1,147.96,148.08,12677.0,106.8354,106.8859,106.7849,106.8715,12677.0
2019-08-29 11:00:00,148.06,148.06,147.85,147.85,19199.0,106.8571,106.8571,106.7055,106.7055,19199.0
2019-08-29 11:05:00,147.85,147.86,147.55,147.86,16787.0,106.7055,106.7127,106.489,106.7127,16787.0
2019-08-29 11:10:00,147.92,148.02,147.84,147.98,9425.0,106.756,106.8282,106.6983,106.7993,9425.0
2019-08-29 11:15:00,147.94,148.05,147.93,148.05,7328.0,106.7705,106.8499,106.7632,106.8499,7328.0
2019-08-29 11:20:00,148.05,148.15,147.99,148.14,5114.0,106.8499,106.922,106.8065,106.9148,5114.0
2019-08-29 11:25:00,148.11,148.13,147.98,147.98,2761.0,106.8932,106.9076,106.7993,106.7993,2761.0
2019-08-29 11:30:00,147.99,148.03,147.94,148.03,10059.0,106.8065,106.8354,106.7705,106.8354,10059.0
2019-08-29 11:35:00,148.02,148.22,148.02,148.18,4823.0,106.8282,106.9725,106.8282,106.9437,4823.0
2019-08-29 11:40:00,148.15,148.24,148.14,148.17,4109.0,106.922,106.987,106.9148,106.9365,4109.0
2019-08-29 11:45:00,148.14,148.31,148.14,148.18,5306.0,106.9148,107.0375,106.9148,106.9437,5306.0
2019-08-29 11:50:00,148.13,148.13,147.96,148.0,31703.0,106.9076,106.9076,106.7849,106.8138,31703.0
2019-08-29 11:55:00,148.0,148.13,147.96,148.05,5353.0,106.8138,106.9076,106.7849,106.8499,5353.0
2019-08-29 12:00:00,148.08,148.16,148.06,148.09,9295.0,106.8715,106.9292,106.8571,106.8787,9295.0
2019-08-29 12:05:00,148.11,148.11,147.86,147.93,35402.0,106.8932,106.8932,106.7127,106.7632,35402.0
2019-08-29 12:10:00,147.95,148.13,147.95,148.03,11430.0,106.7777,106.9076,106.7777,106.8354,11430.0
2019-08-29 12:15:00,148.0,148.17,148.0,148.15,2700.0,106.8138,106.9365,106.8138,106.922,2700.0
2019-08-29 12:20:00,148.16,148.25,148.13,148.24,6388.0,106.9292,106.9942,106.9076,106.987,6388.0
2019-08-29 12:25:00,148.21,148.22,148.13,148.22,6467.0,106.9653,106.9725,106.9076,106.9725,6467.0
2019-08-29 12:30:00,148.16,148.23,148.09,148.13,11470.0,106.9292,106.9798,106.8787,106.9076,11470.0
2019-08-29 12:35:00,148.17,148.19,148.11,148.17,6454.0,106.9365,106.9509,106.8932,106.9365,6454.0
2019-08-29 12:40:00,148.16,148.29,148.13,148.17,12931.0,106.9292,107.0231,106.9076,106.9365,12931.0
2019-08-29 12:45:00,148.14,148.22,148.09,148.22,6001.0,106.9148,106.9725,106.8787,106.9725,6001.0
2019-08-29 12:50:00,148.24,148.5,148.18,148.45,20071.0,106.987,107.1746,106.9437,107.1385,20071.0
2019-08-29 12:55:00,148.46,148.57,148.42,148.57,15017.0,107.1458,107.2251,107.1169,107.2251,15017.0
2019-08-29 13:00:00,148.55,148.7,148.46,148.69,17164.0,107.2107,107.319,107.1458,107.3117,17164.0
2019-08-29 13:05:00,148.66,148.74,148.63,148.66,21716.0,107.2901,107.3478,107.2684,107.2901,21716.0
2019-08-29 13:10:00,148.68,148.69,148.63,148.69,7200.0,107.3045,107.3117,107.2684,107.3117,7200.0
2019-08-29 13:15:00,148.67,148.72,148.61,148.64,4729.0,107.2973,107.3334,107.254,107.2757,4729.0
2019-08-29 13:20:00,148.64,148.66,148.42,148.47,7948.0,107.2757,107.2901,107.1169,107.153,7948.0
2019-08-29 13:25:00,148.44,148.51,148.35,148.39,6781.0,107.1313,107.1818,107.0664,107.0952,6781.0
2019-08-29 13:30:00,148.4,148.4,148.21,148.23,9627.0,107.1025,107.1025,106.9653,106.9798,9627.0
2019-08-29 13:35:00,148.23,148.31,148.21,148.25,3430.0,106.9798,107.0375,106.9653,106.9942,3430.0
2019-08-29 13:40:00,148.2,148.34,148.19,148.28,2918.0,106.9581,107.0591,106.9509,107.0158,2918.0
2019-08-29 13:45:00,148.28,148.46,148.28,148.34,10878.0,107.0158,107.1458,107.0158,107.0591,10878.0
2019-08-29 13:50:00,148.34,148.36,148.23,148.36,6820.0,107.0591,107.0736,106.9798,107.0736,6820.0
2019-08-29 13:55:00,148.34,148.35,148.2,148.21,3756.0,107.0591,107.0664,106.9581,106.9653,3756.0
2019-08-29 14:00:00,148.24,148.35,148.23,148.33,5812.0,106.987,107.0664,106.9798,107.0519,5812.0
2019-08-29 14:05:00,148.34,148.37,148.29,148.33,4385.0,107.0591,107.0808,107.0231,107.0519,4385.0
2019-08-29 14:10:00,148.34,148.37,148.24,148.25,16996.0,107.0591,107.0808,106.987,106.9942,16996.0
2019-08-29 14:15:00,148.2,148.23,147.97,148.01,6698.0,106.9581,106.9798,106.7921,106.821,6698.0
2019-08-29 14:20:00,147.99,148.01,147.83,147.89,6344.0,106.8065,106.821,106.6911,106.7344,6344.0
2019-08-29 14:25:00,147.9,148.21,147.9,148.21,6006.0,106.7416,106.9653,106.7416,106.9653,6006.0
2019-08-29 14:30:00,148.21,148.22,148.13,148.17,3606.0,106.9653,106.9725,106.9076,106.9365,3606.0
2019-08-29 14:35:00,148.14,148.15,148.09,148.15,6767.0,106.9148,106.922,106.8787,106.922,6767.0
2019-08-29 14:40:00,148.11,148.27,148.1,148.18,7767.0,106.8932,107.0086,106.8859,106.9437,7767.0
2019-08-29 14:45:00,148.2,148.26,148.15,148.21,4468.0,106.9581,107.0014,106.922,106.9653,4468.0
2019-08-29 14:50:00,148.19,148.25,148.17,148.25,3092.0,106.9509,106.9942,106.9365,106.9942,3092.0
2019-08-29 14:55:00,148.22,148.34,148.19,148.28,5289.0,106.9725,107.0591,106.9509,107.0158,5289.0
2019-08-29 15:00:00,148.29,148.41,148.21,148.33,6418.0,107.0231,107.1097,106.9653,107.0519,6418.0
2019-08-29 15:05:00,148.31,148.4,148.29,148.3,5201.0,107.0375,107.1025,107.0231,107.0303,5201.0
2019-08-29 15:10:00,148.3,148.35,148.23,148.25,6189.0,107.0303,107.0664,106.9798,106.9942,6189.0
2019-08-29 15:15:00,148.25,148.32,148.18,148.31,8185.0,106.9942,107.0447,106.9437,107.0375,8185.0
2019-08-29 15:20:00,148.32,148.34,148.16,148.25,8756.0,107.0447,107.0591,106.9292,106.9942,8756.0
2019-08-29 15:25:00,148.28,148.28,148.12,148.21,5320.0,107.0158,107.0158,106.9004,106.9653,5320.0
2019-08-29 15:30:00,148.22,148.3,148.2,148.22,7968.0,106.9725,107.0303,106.9581,106.9725,7968.0
2019-08-29 15:35:00,148.24,148.33,148.2,148.28,7418.0,106.987,107.0519,106.9581,107.0158,7418.0
2019-08-29 15:40:00,148.28,148.31,148.2,148.23,9815.0,107.0158,107.0375,106.9581,106.9798,9815.0
2019-08-29 15:45:00,148.2,148.36,148.15,148.36,14444.0,106.9581,107.0736,106.922,107.0736,14444.0
2019-08-29 15:50:00,148.33,148.39,148.18,148.19,36422.0,107.0519,107.0952,106.9437,106.9509,36422.0
2019-08-29 15:55:00,148.2,148.45,148.2,148.31,70181.0,106.9581,107.1385,106.9581,107.0375,70181.0
2019-08-30 09:30:00,148.88,149.0,148.4,148.86,32783.0,107.4489,107.5355,107.1025,107.4344,32783.0
2019-08-30 09:35:00,148.98,149.08,148.81,148.81,3492.0,107.521,107.5932,107.3984,107.3984,3492.0
2019-08-30 09:40:00,148.72,148.73,148.06,148.3,4745.0,107.3334,107.3406,106.8571,107.0303,4745.0
2019-08-30 09:45:00,148.34,148.38,148.12,148.17,7383.0,107.0591,107.088,106.9004,106.9365,7383.0
2019-08-30 09:50:00,148.24,148.54,148.24,148.52,16343.0,106.987,107.2035,106.987,107.1891,16343.0
2019-08-30 09:55:00,148.53,148.93,148.53,148.9,7160.0,107.1963,107.485,107.1963,107.4633,7160.0
2019-08-30 10:00:00,148.9,149.05,148.84,148.97,9544.0,107.4633,107.5716,107.42,107.5138,9544.0
2019-08-30 10:05:00,149.03,149.21,149.0,149.12,12075.0,107.5571,107.687,107.5355,107.6221,12075.0
2019-08-30 10:10:00,149.08,149.21,148.97,149.04,26524.0,107.5932,107.687,107.5138,107.5643,26524.0
2019-08-30 10:15:00,149.08,149.16,148.86,149.02,13281.0,107.5932,107.651,107.4344,107.5499,13281.0
2019-08-30 10:20:00,148.95,149.18,148.85,149.11,7203.0,107.4994,107.6654,107.4272,107.6149,7203.0
2019-08-30 10:25:00,149.08,149.16,149.08,149.16,1407.0,107.5932,107.651,107.5932,107.651,1407.0
2019-08-30 10:30:00,149.17,149.18,148.91,148.97,2984.0,107.6582,107.6654,107.4705,107.5138,2984.0
2019-08-30 10:35:00,149.0,149.01,148.89,148.9,4775.0,107.5355,107.5427,107.4561,107.4633,4775.0
2019-08-30 10:40:00,148.94,149.03,148.89,148.94,4500.0,107.4922,107.5571,107.4561,107.4922,4500.0
2019-08-30 10:45:00,148.93,149.03,148.88,148.99,5927.0,107.485,107.5571,107.4489,107.5283,5927.0
2019-08-30 10:50:00,149.0,149.06,148.89,149.05,20977.0,107.5355,107.5788,107.4561,107.5716,20977.0
2019-08-30 10:55:00,149.06,149.15,148.94,149.12,30029.0,107.5788,107.6437,107.4922,107.6221,30029.0
2019-08-30 11:00:00,149.12,149.22,148.95,148.96,22022.0,107.6221,107.6943,107.4994,107.5066,22022.0
2019-08-30 11:05:00,149.02,149.21,149.02,149.11,17593.0,107.5499,107.687,107.5499,107.6149,17593.0
2019-08-30 11:10:00,149.14,149.2,148.94,149.07,8028.0,107.6365,107.6798,107.4922,107.586,8028.0
2019-08-30 11:15:00,149.13,149.21,148.9,148.97,12904.0,107.6293,107.687,107.4633,107.5138,12904.0
2019-08-30 11:20:00,149.01,149.13,148.86,148.9,12403.0,107.5427,107.6293,107.4344,107.4633,12403.0
2019-08-30 11:25:00,148.9,149.07,148.82,148.83,14618.0,107.4633,107.586,107.4056,107.4128,14618.0
2019-08-30 11:30:00,148.86,148.98,148.85,148.98,6460.0,107.4344,107.521,107.4272,107.521,6460.0
2019-08-30 11:35:00,148.99,149.0,148.82,148.84,4300.0,107.5283,107.5355,107.4056,107.42,4300.0
2019-08-30 11:40:00,148.88,148.96,148.84,148.96,3602.0,107.4489,107.5066,107.42,107.5066,3602.0
2019-08-30 11:45:00,148.94,149.12,148.93,149.11,5263.0,107.4922,107.6221,107.485,107.6149,5263.0
2019-08-30 11:50:00,149.06,149.09,148.92,148.98,5111.0,107.5788,107.6004,107.4777,107.521,5111.0
2019-08-30 11:55:00,148.97,149.04,148.91,149.04,13911.0,107.5138,107.5643,107.4705,107.5643,13911.0
2019-08-30 12:00:00,149.02,149.19,149.01,149.19,3768.0,107.5499,107.6726,107.5427,107.6726,3768.0
2019-08-30 12:05:00,149.18,149.27,149.12,149.15,9293.0,107.6654,107.7303,107.6221,107.6437,9293.0
2019-08-30 12:10:00,149.15,149.26,149.12,149.17,3206.0,107.6437,107.7231,107.6221,107.6582,3206.0
2019-08-30 12:15:00,149.14,149.22,149.12,149.17,4744.0,107.6365,107.6943,107.6221,107.6582,4744.0
2019-08-30 12:20:00,149.15,149.2,149.1,149.15,14611.0,107.6437,107.6798,107.6077,107.6437,14611.0
2019-08-30 12:25:00,149.14,149.25,149.12,149.25,2665.0,107.6365,107.7159,107.6221,107.7159,2665.0
2019-08-30 12:30:00,149.26,149.28,149.13,149.14,5985.0,107.7231,107.7376,107.6293,107.6365,5985.0
2019-08-30 12:35:00,149.17,149.24,149.17,149.19,1833.0,107.6582,107.7087,107.6582,107.6726,1833.0
2019-08-30 12:40:00,149.16,149.21,149.1,149.15,7866.0,107.651,107.687,107.6077,107.6437,7866.0
2019-08-30 12:45:00,149.14,149.19,149.11,149.17,5137.0,107.6365,107.6726,107.6149,107.6582,5137.0
2019-08-30 12:50:00,149.21,149.21,149.1,149.18,3662.0,107.687,107.687,107.6077,107.6654,3662.0
2019-08-30 12:55:00,149.28,149.31,149.19,149.19,3685.0,107.7376,107.7592,107.6726,107.6726,3685.0
2019-08-30 13:00:00,149.16,149.21,149.06,149.08,2706.0,107.651,107.687,107.5788,107.5932,2706.0
2019-08-30 13:05:00,149.0,149.02,148.93,148.95,8166.0,107.5355,107.5499,107.485,107.4994,8166.0
2019-08-30 13:10:00,148.96,149.1,148.93,149.09,6838.0,107.5066,107.6077,107.485,107.6004,6838.0
2019-08-30 13:15:00,149.07,149.15,149.01,149.14,7066.0,107.586,107.6437,107.5427,107.6365,7066.0
2019-08-30 13:20:00,149.14,149.24,149.14,149.21,2331.0,107.6365,107.7087,107.6365,107.687,2331.0
2019-08-30 13:25:00,149.22,149.26,149.21,149.22,1719.0,107.6943,107.7231,107.687,107.6943,1719.0
2019-08-30 13:30:00,149.21,149.31,149.18,149.19,3335.0,107.687,107.7592,107.6654,107.6726,3335.0
2019-08-30 13:35:00,149.11,149.11,148.92,149.01,7032.0,107.6149,107.6149,107.4777,107.5427,7032.0
2019-08-30 13:40:00,148.98,148.98,148.92,148.94,1942.0,107.521,107.521,107.4777,107.4922,1942.0
2019-08-30 13:45:00,148.95,149.02,148.9,148.97,7266.0,107.4994,107.5499,107.4633,107.5138,7266.0
2019-08-30 13:50:00,148.97,149.08,148.97,149.08,2920.0,107.5138,107.5932,107.5138,107.5932,2920.0
2019-08-30 13:55:00,149.07,149.07,148.92,148.99,4170.0,107.586,107.586,107.4777,107.5283,4170.0
2019-08-30 14:00:00,149.01,149.1,149.0,149.1,3357.0,107.5427,107.6077,107.5355,107.6077,3357.0
2019-08-30 14:05:00,149.11,149.13,149.02,149.07,4788.0,107.6149,107.6293,107.5499,107.586,4788.0
2019-08-30 14:10:00,149.07,149.14,149.07,149.13,2235.0,107.586,107.6365,107.586,107.6293,2235.0
2019-08-30 14:15:00,149.12,149.17,149.05,149.17,3584.0,107.6221,107.6582,107.5716,107.6582,3584.0
2019-08-30 14:20:00,149.18,149.25,149.14,149.25,2790.0,107.6654,107.7159,107.6365,107.7159,2790.0
2019-08-30 14:25:00,149.31,149.33,149.27,149.29,4637.0,107.7592,107.7736,107.7303,107.7448,4637.0
2019-08-30 14:30:00,149.29,149.33,149.23,149.27,5467.0,107.7448,107.7736,107.7015,107.7303,5467.0
2019-08-30 14:35:00,149.27,149.32,149.24,149.3,5466.0,107.7303,107.7664,107.7087,107.752,5466.0
2019-08-30 14:40:00,149.3,149.33,149.09,149.27,7426.0,107.752,107.7736,107.6004,107.7303,7426.0
2019-08-30 14:45:00,149.21,149.28,149.21,149.22,8339.0,107.687,107.7376,107.687,107.6943,8339.0
2019-08-30 14:50:00,149.24,149.27,149.15,149.25,4560.0,107.7087,107.7303,107.6437,107.7159,4560.0
2019-08-30 14:55:00,149.23,149.32,149.22,149.29,7318.0,107.7015,107.7664,107.6943,107.7448,7318.0
2019-08-30 15:00:00,149.28,149.34,149.25,149.31,14160.0,107.7376,107.7809,107.7159,107.7592,14160.0
2019-08-30 15:05:00,149.33,149.36,149.2,149.31,9923.0,107.7736,107.7953,107.6798,107.7592,9923.0
2019-08-30 15:10:00,149.3,149.34,149.23,149.28,8233.0,107.752,107.7809,107.7015,107.7376,8233.0
2019-08-30 15:15:00,149.29,149.32,149.22,149.3,14078.0,107.7448,107.7664,107.6943,107.752,14078.0
2019-08-30 15:20:00,149.28,149.31,149.24,149.28,8199.0,107.7376,107.7592,107.7087,107.7376,8199.0
2019-08-30 15:25:00,149.3,149.55,149.28,149.55,6694.0,107.752,107.9324,107.7376,107.9324,6694.0
2019-08-30 15:30:00,149.57,149.62,149.46,149.52,10509.0,107.9469,107.9829,107.8675,107.9108,10509.0
2019-08-30 15:35:00,149.53,149.54,149.27,149.28,11694.0,107.918,107.9252,107.7303,107.7376,11694.0
2019-08-30 15:40:00,149.28,149.33,149.19,149.32,16687.0,107.7376,107.7736,107.6726,107.7664,16687.0
2019-08-30 15:45:00,149.32,149.46,149.31,149.39,14881.0,107.7664,107.8675,107.7592,107.8169,14881.0
2019-08-30 15:50:00,149.39,149.43,149.23,149.24,30046.0,107.8169,107.8458,107.7015,107.7087,30046.0
2019-08-30 15:55:00,149.24,149.38,148.92,148.94,88074.0,107.7087,107.8097,107.4777,107.4922,88074.0
2019-09-03 09:30:00,148.4,148.82,148.11,148.41,25456.0,107.1025,107.4056,106.8932,107.1097,25456.0
2019-09-03 09:35:00,148.21,148.4,148.1,148.31,9187.0,106.9653,107.1025,106.8859,107.0375,9187.0
2019-09-03 09:40:00,148.3,148.52,148.22,148.46,5710.0,107.0303,107.1891,106.9725,107.1458,5710.0
2019-09-03 09:45:00,148.46,148.7,148.41,148.55,6305.0,107.1458,107.319,107.1097,107.2107,6305.0
2019-09-03 09:50:00,148.55,148.82,148.55,148.77,10541.0,107.2107,107.4056,107.2107,107.3695,10541.0
2019-09-03 09:55:00,148.79,148.83,148.43,148.43,4865.0,107.3839,107.4128,107.1241,107.1241,4865.0
2019-09-03 10:00:00,148.4,148.61,148.22,148.47,13529.0,107.1025,107.254,106.9725,107.153,13529.0
2019-09-03 10:05:00,148.46,148.82,148.42,148.65,6116.0,107.1458,107.4056,107.1169,107.2829,6116.0
2019-09-03 10:10:00,148.72,148.91,148.45,148.45,5102.0,107.3334,107.4705,107.1385,107.1385,5102.0
2019-09-03 10:15:00,148.45,148.77,148.45,148.59,2660.0,107.1385,107.3695,107.1385,107.2396,2660.0
2019-09-03 10:20:00,148.56,148.77,148.54,148.65,2107.0,107.2179,107.3695,107.2035,107.2829,2107.0
2019-09-03 10:25:00,148.75,148.87,148.58,148.87,5282.0,107.3551,107.4417,107.2324,107.4417,5282.0
2019-09-03 10:30:00,148.87,149.18,148.8,149.14,8441.0,107.4417,107.6654,107.3911,107.6365,8441.0
2019-09-03 10:35:00,149.19,149.4,148.73,148.82,14393.0,107.6726,107.8242,107.3406,107.4056,14393.0
2019-09-03 10:40:00,148.78,148.89,148.34,148.41,13121.0,107.3767,107.4561,107.0591,107.1097,13121.0
2019-09-03 10:45:00,148.32,148.54,148.32,148.54,2610.0,107.0447,107.2035,107.0447,107.2035,2610.0
2019-09-03 10:50:00,148.58,148.66,148.53,148.66,3994.0,107.2324,107.2901,107.1963,107.2901,3994.0
2019-09-03 10:55:00,148.66,148.71,148.48,148.52,4038.0,107.2901,107.3262,107.1602,107.1891,4038.0
2019-09-03 11:00:00,148.47,148.65,148.45,148.6,3550.0,107.153,107.2829,107.1385,107.2468,3550.0
2019-09-03 11:05:00,148.59,148.89,148.59,148.83,3160.0,107.2396,107.4561,107.2396,107.4128,3160.0
2019-09-03 11:10:00,148.85,148.85,148.62,148.68,6819.0,107.4272,107.4272,107.2612,107.3045,6819.0
2019-09-03 11:15:00,148.57,148.59,148.41,148.5,3254.0,107.2251,107.2396,107.1097,107.1746,3254.0
2019-09-03 11:20:00,148.52,148.65,148.51,148.59,2304.0,107.1891,107.2829,107.1818,107.2396,2304.0
2019-09-03 11:25:00,148.64,148.64,148.39,148.57,3920.0,107.2757,107.2757,107.0952,107.2251,3920.0
2019-09-03 11:30:00,148.59,148.6,148.36,148.49,4522.0,107.2396,107.2468,107.0736,107.1674,4522.0
2019-09-03 11:35:00,148.52,148.61,148.47,148.57,3636.0,107.1891,107.254,107.153,107.2251,3636.0
2019-09-03 11:40:00,148.55,148.66,148.49,148.62,9288.0,107.2107,107.2901,107.1674,107.2612,9288.0
2019-09-03 11:45:00,148.59,148.66,148.54,148.62,3962.0,107.2396,107.2901,107.2035,107.2612,3962.0
2019-09-03 11:50:00,148.6,148.83,148.6,148.78,3828.0,107.2468,107.4128,107.2468,107.3767,3828.0
2019-09-03 11:55:00,148.75,148.79,148.68,148.75,3090.0,107.3551,107.3839,107.3045,107.3551,3090.0
2019-09-03 12:00:00,148.74,148.94,148.74,148.85,4459.0,107.3478,107.4922,107.3478,107.4272,4459.0
2019-09-03 12:05:00,148.82,148.88,148.73,148.75,3945.0,107.4056,107.4489,107.3406,107.3551,3945.0
2019-09-03 12:10:00,148.78,148.97,148.78,148.9,2487.0,107.3767,107.5138,107.3767,107.4633,2487.0
2019-09-03 12:15:00,148.91,148.98,148.88,148.96,3500.0,107.4705,107.521,107.4489,107.5066,3500.0
2019-09-03 12:20:00,149.01,149.06,148.86,148.86,2920.0,107.5427,107.5788,107.4344,107.4344,2920.0
2019-09-03 12:25:00,148.91,148.99,148.87,148.95,3537.0,107.4705,107.5283,107.4417,107.4994,3537.0
2019-09-03 12:30:00,148.92,148.96,148.8,148.83,3480.0,107.4777,107.5066,107.3911,107.4128,3480.0
2019-09-03 12:35:00,148.83,148.85,148.78,148.83,2026.0,107.4128,107.4272,107.3767,107.4128,2026.0
2019-09-03 12:40:00,148.84,148.89,148.82,148.87,3400.0,107.42,107.4561,107.4056,107.4417,3400.0
2019-09-03 12:45:00,148.85,148.93,148.84,148.88,3120.0,107.4272,107.485,107.42,107.4489,3120.0
2019-09-03 12:50:00,148.88,148.9,148.67,148.67,3747.0,107.4489,107.4633,107.2973,107.2973,3747.0
2019-09-03 12:55:00,148.69,148.69,148.55,148.58,4422.0,107.3117,107.3117,107.2107,107.2324,4422.0
2019-09-03 13:00:00,148.62,148.68,148.52,148.52,2419.0,107.2612,107.3045,107.1891,107.1891,2419.0
2019-09-03 13:05:00,148.52,148.54,148.4,148.51,4280.0,107.1891,107.2035,107.1025,107.1818,4280.0
2019-09-03 13:10:00,148.49,148.76,148.41,148.76,8253.0,107.1674,107.3623,107.1097,107.3623,8253.0
2019-09-03 13:15:00,148.76,148.76,148.62,148.69,3651.0,107.3623,107.3623,107.2612,107.3117,3651.0
2019-09-03 13:20:00,148.66,148.66,148.47,148.53,4848.0,107.2901,107.2901,107.153,107.1963,4848.0
2019-09-03 13:25:00,148.54,148.66,148.54,148.62,4633.0,107.2035,107.2901,107.2035,107.2612,4633.0
2019-09-03 13:30:00,148.6,148.7,148.6,148.66,3470.0,107.2468,107.319,107.2468,107.2901,3470.0
2019-09-03 13:35:00,148.65,148.71,148.56,148.59,5485.0,107.2829,107.3262,107.2179,107.2396,5485.0
2019-09-03 13:40:00,148.57,148.61,148.41,148.43,5927.0,107.2251,107.254,107.1097,107.1241,5927.0
2019-09-03 13:45:00,148.47,148.48,148.37,148.47,3764.0,107.153,107.1602,107.0808,107.153,3764.0
2019-09-03 13:50:00,148.49,148.49,148.33,148.38,4604.0,107.1674,107.1674,107.0519,107.088,4604.0
2019-09-03 13:55:00,148.38,148.56,148.37,148.51,3360.0,107.088,107.2179,107.0808,107.1818,3360.0
2019-09-03 14:00:00,148.5,148.72,148.48,148.69,9000.0,107.1746,107.3334,107.1602,107.3117,9000.0
2019-09-03 14:05:00,148.69,148.9,148.69,148.83,3905.0,107.3117,107.4633,107.3117,107.4128,3905.0
2019-09-03 14:10:00,148.91,148.97,148.84,148.88,5847.0,107.4705,107.5138,107.42,107.4489,5847.0
2019-09-03 14:15:00,148.8,148.96,148.8,148.96,1800.0,107.3911,107.5066,107.3911,107.5066,1800.0
2019-09-03 14:20:00,148.98,149.15,148.93,148.96,5194.0,107.521,107.6437,107.485,107.5066,5194.0
2019-09-03 14:25:00,148.98,149.03,148.91,148.92,3401.0,107.521,107.5571,107.4705,107.4777,3401.0
2019-09-03 14:30:00,148.9,149.13,148.89,149.07,5107.0,107.4633,107.6293,107.4561,107.586,5107.0
2019-09-03 14:35:00,149.08,149.17,149.03,149.14,4443.0,107.5932,107.6582,107.5571,107.6365,4443.0
2019-09-03 14:40:00,149.12,149.12,148.92,149.07,5841.0,107.6221,107.6221,107.4777,107.586,5841.0
2019-09-03 14:45:00,149.05,149.16,148.94,149.16,3600.0,107.5716,107.651,107.4922,107.651,3600.0
2019-09-03 14:50:00,149.16,149.31,149.14,149.25,10300.0,107.651,107.7592,107.6365,107.7159,10300.0
2019-09-03 14:55:00,149.21,149.33,149.21,149.28,2900.0,107.687,107.7736,107.687,107.7376,2900.0
2019-09-03 15:00:00,149.28,149.28,149.07,149.08,11944.0,107.7376,107.7376,107.586,107.5932,11944.0
2019-09-03 15:05:00,149.09,149.13,148.96,149.13,6519.0,107.6004,107.6293,107.5066,107.6293,6519.0
2019-09-03 15:10:00,149.11,149.17,149.06,149.13,5098.0,107.6149,107.6582,107.5788,107.6293,5098.0
2019-09-03 15:15:00,149.11,149.22,149.01,149.19,9635.0,107.6149,107.6943,107.5427,107.6726,9635.0
2019-09-03 15:20:00,149.21,149.28,149.2,149.26,6571.0,107.687,107.7376,107.6798,107.7231,6571.0
2019-09-03 15:25:00,149.32,149.4,149.24,149.25,8555.0,107.7664,107.8242,107.7087,107.7159,8555.0
2019-09-03 15:30:00,149.25,149.25,149.11,149.18,8201.0,107.7159,107.7159,107.6149,107.6654,8201.0
2019-09-03 15:35:00,149.21,149.34,149.15,149.27,8734.0,107.687,107.7809,107.6437,107.7303,8734.0
2019-09-03 15:40:00,149.31,149.31,149.18,149.25,8632.0,107.7592,107.7592,107.6654,107.7159,8632.0
2019-09-03 15:45:00,149.25,149.33,149.22,149.22,14538.0,107.7159,107.7736,107.6943,107.6943,14538.0
2019-09-03 15:50:00,149.24,149.42,149.22,149.4,16740.0,107.7087,107.8386,107.6943,107.8242,16740.0
2019-09-03 15:55:00,149.41,149.55,149.36,149.55,54769.0,107.8314,107.9324,107.7953,107.9324,54769.0
2019-09-04 09:30:00,150.21,150.45,149.88,149.92,23581.0,108.4088,108.582,108.1706,108.1995,23581.0
2019-09-04 09:35:00,149.92,150.31,149.86,150.06,10721.0,108.1995,108.4809,108.1562,108.3005,10721.0
2019-09-04 09:40:00,150.0,150.43,149.88,150.42,16180.0,108.2572,108.5675,108.1706,108.5603,16180.0
2019-09-04 09:45:00,150.43,150.71,150.31,150.37,6603.0,108.5675,108.7696,108.4809,108.5242,6603.0
2019-09-04 09:50:00,150.48,150.56,150.01,150.03,6406.0,108.6036,108.6614,108.2644,108.2788,6406.0
2019-09-04 09:55:00,150.01,150.14,149.86,150.05,10000.0,108.2644,108.3582,108.1562,108.2933,10000.0
2019-09-04 10:00:00,150.02,150.09,149.94,150.02,5300.0,108.2716,108.3221,108.2139,108.2716,5300.0
2019-09-04 10:05:00,150.03,150.11,149.83,149.91,5551.0,108.2788,108.3366,108.1345,108.1922,5551.0
2019-09-04 10:10:00,150.02,150.1,149.82,149.83,3171.0,108.2716,108.3294,108.1273,108.1345,3171.0
2019-09-04 10:15:00,149.79,150.12,149.77,150.12,2943.0,108.1056,108.3438,108.0912,108.3438,2943.0
2019-09-04 10:20:00,150.13,150.13,149.86,150.04,3560.0,108.351,108.351,108.1562,108.2861,3560.0
2019-09-04 10:25:00,150.13,150.13,149.95,150.09,3262.0,108.351,108.351,108.2211,108.3221,3262.0
2019-09-04 10:30:00,149.99,150.13,149.92,149.98,5578.0,108.25,108.351,108.1995,108.2428,5578.0
2019-09-04 10:35:00,149.98,150.05,149.93,150.02,5641.0,108.2428,108.2933,108.2067,108.2716,5641.0
2019-09-04 10:40:00,150.01,150.01,149.78,149.81,5466.0,108.2644,108.2644,108.0984,108.1201,5466.0
2019-09-04 10:45:00,149.78,149.78,149.54,149.57,5518.0,108.0984,108.0984,107.9252,107.9469,5518.0
2019-09-04 10:50:00,149.58,149.9,149.55,149.87,4186.0,107.9541,108.185,107.9324,108.1634,4186.0
2019-09-04 10:55:00,149.91,149.96,149.77,149.86,7983.0,108.1922,108.2283,108.0912,108.1562,7983.0
2019-09-04 11:00:00,149.86,149.95,149.77,149.89,8695.0,108.1562,108.2211,108.0912,108.1778,8695.0
2019-09-04 11:05:00,149.92,150.11,149.9,150.11,6755.0,108.1995,108.3366,108.185,108.3366,6755.0
2019-09-04 11:10:00,150.13,150.14,150.0,150.04,2950.0,108.351,108.3582,108.2572,108.2861,2950.0
2019-09-04 11:15:00,150.0,150.21,149.96,150.19,11561.0,108.2572,108.4088,108.2283,108.3943,11561.0
2019-09-04 11:20:00,150.17,150.23,150.1,150.11,6958.0,108.3799,108.4232,108.3294,108.3366,6958.0
2019-09-04 11:25:00,150.06,150.23,150.03,150.14,4734.0,108.3005,108.4232,108.2788,108.3582,4734.0
2019-09-04 11:30:00,150.17,150.17,149.98,150.04,6174.0,108.3799,108.3799,108.2428,108.2861,6174.0
2019-09-04 11:35:00,150.09,150.09,149.88,149.99,9019.0,108.3221,108.3221,108.1706,108.25,9019.0
2019-09-04 11:40:00,149.97,150.2,149.97,150.16,8435.0,108.2355,108.4015,108.2355,108.3727,8435.0
2019-09-04 11:45:00,150.14,150.18,150.05,150.16,3091.0,108.3582,108.3871,108.2933,108.3727,3091.0
2019-09-04 11:50:00,150.13,150.17,150.05,150.05,3065.0,108.351,108.3799,108.2933,108.2933,3065.0
2019-09-04 11:55:00,150.01,150.12,150.01,150.02,3416.0,108.2644,108.3438,108.2644,108.2716,3416.0
2019-09-04 12:00:00,150.09,150.12,150.03,150.05,4390.0,108.3221,108.3438,108.2788,108.2933,4390.0
2019-09-04 12:05:00,150.11,150.24,150.11,150.22,3454.0,108.3366,108.4304,108.3366,108.416,3454.0
2019-09-04 12:10:00,150.23,150.36,150.22,150.28,8786.0,108.4232,108.517,108.416,108.4593,8786.0
2019-09-04 12:15:00,150.32,150.36,150.25,150.25,2150.0,108.4881,108.517,108.4376,108.4376,2150.0
2019-09-04 12:20:00,150.29,150.39,150.27,150.38,3202.0,108.4665,108.5387,108.4521,108.5314,3202.0
2019-09-04 12:25:00,150.35,150.38,150.24,150.27,3167.0,108.5098,108.5314,108.4304,108.4521,3167.0
2019-09-04 12:30:00,150.27,150.29,150.17,150.2,4354.0,108.4521,108.4665,108.3799,108.4015,4354.0
2019-09-04 12:35:00,150.23,150.33,150.23,150.23,2201.0,108.4232,108.4954,108.4232,108.4232,2201.0
2019-09-04 12:40:00,150.28,150.35,150.26,150.29,1588.0,108.4593,108.5098,108.4448,108.4665,1588.0
2019-09-04 12:45:00,150.32,150.36,150.22,150.23,6660.0,108.4881,108.517,108.416,108.4232,6660.0
2019-09-04 12:50:00,150.25,150.32,150.23,150.23,2350.0,108.4376,108.4881,108.4232,108.4232,2350.0
2019-09-04 12:55:00,150.26,150.34,150.23,150.31,1972.0,108.4448,108.5026,108.4232,108.4809,1972.0
2019-09-04 13:00:00,150.29,150.29,150.19,150.29,2100.0,108.4665,108.4665,108.3943,108.4665,2100.0
2019-09-04 13:05:00,150.28,150.33,150.25,150.32,2627.0,108.4593,108.4954,108.4376,108.4881,2627.0
2019-09-04 13:10:00,150.3,150.3,150.12,150.16,4631.0,108.4737,108.4737,108.3438,108.3727,4631.0
2019-09-04 13:15:00,150.14,150.16,150.07,150.07,6099.0,108.3582,108.3727,108.3077,108.3077,6099.0
2019-09-04 13:20:00,150.07,150.1,150.01,150.09,1516.0,108.3077,108.3294,108.2644,108.3221,1516.0
2019-09-04 13:25:00,150.12,150.15,150.04,150.1,1661.0,108.3438,108.3655,108.2861,108.3294,1661.0
2019-09-04 13:30:00,150.12,150.25,150.12,150.21,3094.0,108.3438,108.4376,108.3438,108.4088,3094.0
2019-09-04 13:35:00,150.22,150.28,150.18,150.24,2422.0,108.416,108.4593,108.3871,108.4304,2422.0
2019-09-04 13:40:00,150.25,150.25,150.14,150.24,5007.0,108.4376,108.4376,108.3582,108.4304,5007.0
2019-09-04 13:45:00,150.24,150.3,150.18,150.23,2880.0,108.4304,108.4737,108.3871,108.4232,2880.0
2019-09-04 13:50:00,150.19,150.26,150.19,150.26,834.0,108.3943,108.4448,108.3943,108.4448,834.0
2019-09-04 13:55:00,150.27,150.33,150.26,150.31,3508.0,108.4521,108.4954,108.4448,108.4809,3508.0
2019-09-04 14:00:00,150.33,150.35,150.22,150.27,5116.0,108.4954,108.5098,108.416,108.4521,5116.0
2019-09-04 14:05:00,150.29,150.3,150.22,150.24,2593.0,108.4665,108.4737,108.416,108.4304,2593.0
2019-09-04 14:10:00,150.25,150.29,150.17,150.23,2900.0,108.4376,108.4665,108.3799,108.4232,2900.0
2019-09-04 14:15:00,150.25,150.29,150.22,150.26,1900.0,108.4376,108.4665,108.416,108.4448,1900.0
2019-09-04 14:20:00,150.28,150.29,150.18,150.2,3012.0,108.4593,108.4665,108.3871,108.4015,3012.0
2019-09-04 14:25:00,150.2,150.23,150.12,150.19,14703.0,108.4015,108.4232,108.3438,108.3943,14703.0
2019-09-04 14:30:00,150.18,150.2,150.11,150.16,2275.0,108.3871,108.4015,108.3366,108.3727,2275.0
2019-09-04 14:35:00,150.19,150.21,150.12,150.19,3491.0,108.3943,108.4088,108.3438,108.3943,3491.0
2019-09-04 14:40:00,150.2,150.22,150.12,150.21,4639.0,108.4015,108.416,108.3438,108.4088,4639.0
2019-09-04 14:45:00,150.2,150.35,150.2,150.28,4650.0,108.4015,108.5098,108.4015,108.4593,4650.0
2019-09-04 14:50:00,150.3,150.35,150.27,150.32,4366.0,108.4737,108.5098,108.4521,108.4881,4366.0
2019-09-04 14:55:00,150.32,150.32,150.2,150.24,3261.0,108.4881,108.4881,108.4015,108.4304,3261.0
2019-09-04 15:00:00,150.27,150.3,150.23,150.27,2603.0,108.4521,108.4737,108.4232,108.4521,2603.0
2019-09-04 15:05:00,150.27,150.29,150.21,150.22,3524.0,108.4521,108.4665,108.4088,108.416,3524.0
2019-09-04 15:10:00,150.22,150.22,150.08,150.15,5568.0,108.416,108.416,108.3149,108.3655,5568.0
2019-09-04 15:15:00,150.13,150.13,149.88,149.89,8437.0,108.351,108.351,108.1706,108.1778,8437.0
2019-09-04 15:20:00,149.83,149.98,149.83,149.94,6737.0,108.1345,108.2428,108.1345,108.2139,6737.0
2019-09-04 15:25:00,149.93,150.02,149.9,149.98,5219.0,108.2067,108.2716,108.185,108.2428,5219.0
2019-09-04 15:30:00,149.95,150.19,149.95,150.06,6543.0,108.2211,108.3943,108.2211,108.3005,6543.0
2019-09-04 15:35:00,150.04,150.12,150.0,150.1,6465.0,108.2861,108.3438,108.2572,108.3294,6465.0
2019-09-04 15:40:00,150.13,150.13,149.98,149.99,9396.0,108.351,108.351,108.2428,108.25,9396.0
2019-09-04 15:45:00,149.98,150.09,149.93,150.02,7320.0,108.2428,108.3221,108.2067,108.2716,7320.0
2019-09-04 15:50:00,149.98,150.0,149.79,149.88,15552.0,108.2428,108.2572,108.1056,108.1706,15552.0
2019-09-04 15:55:00,149.86,150.13,149.82,150.1,51553.0,108.1562,108.351,108.1273,108.3294,51553.0
2019-09-05 09:30:00,149.66,150.0,149.38,149.57,24102.0,108.0118,108.2572,107.8097,107.9469,24102.0
2019-09-05 09:35:00,149.48,149.48,148.56,148.85,12215.0,107.8819,107.8819,107.2179,107.4272,12215.0
2019-09-05 09:40:00,148.73,148.92,148.36,148.36,8619.0,107.3406,107.4777,107.0736,107.0736,8619.0
2019-09-05 09:45:00,148.46,148.98,148.31,148.82,8629.0,107.1458,107.521,107.0375,107.4056,8629.0
2019-09-05 09:50:00,148.84,149.55,148.76,149.55,3800.0,107.42,107.9324,107.3623,107.9324,3800.0
2019-09-05 09:55:00,149.47,149.47,149.25,149.42,4965.0,107.8747,107.8747,107.7159,107.8386,4965.0
2019-09-05 10:00:00,149.49,149.71,149.05,149.06,10144.0,107.8891,108.0479,107.5716,107.5788,10144.0
2019-09-05 10:05:00,149.13,149.34,149.05,149.3,10106.0,107.6293,107.7809,107.5716,107.752,10106.0
2019-09-05 10:10:00,149.31,149.55,149.23,149.38,15302.0,107.7592,107.9324,107.7015,107.8097,15302.0
2019-09-05 10:15:00,149.38,149.81,149.38,149.76,5725.0,107.8097,108.1201,107.8097,108.084,5725.0
2019-09-05 10:20:00,149.71,149.84,149.63,149.68,11240.0,108.0479,108.1417,107.9902,108.0262,11240.0
2019-09-05 10:25:00,149.68,149.75,149.2,149.2,10641.0,108.0262,108.0768,107.6798,107.6798,10641.0
2019-09-05 10:30:00,149.17,149.34,149.08,149.12,6630.0,107.6582,107.7809,107.5932,107.6221,6630.0
2019-09-05 10:35:00,149.18,149.35,149.14,149.35,5405.0,107.6654,107.7881,107.6365,107.7881,5405.0
2019-09-05 10:40:00,149.29,149.49,149.25,149.28,5361.0,107.7448,107.8891,107.7159,107.7376,5361.0
2019-09-05 10:45:00,149.32,149.42,149.25,149.37,5384.0,107.7664,107.8386,107.7159,107.8025,5384.0
2019-09-05 10:50:00,149.32,149.5,149.28,149.47,6748.0,107.7664,107.8963,107.7376,107.8747,6748.0
2019-09-05 10:55:00,149.48,149.49,149.23,149.46,7062.0,107.8819,107.8891,107.7015,107.8675,7062.0
2019-09-05 11:00:00,149.52,149.9,149.48,149.85,8334.0,107.9108,108.185,107.8819,108.1489,8334.0
2019-09-05 11:05:00,149.9,150.06,149.75,149.76,8080.0,108.185,108.3005,108.0768,108.084,8080.0
2019-09-05 11:10:00,149.77,150.16,149.77,150.08,11527.0,108.0912,108.3727,108.0912,108.3149,11527.0
2019-09-05 11:15:00,150.06,150.22,149.77,149.89,8373.0,108.3005,108.416,108.0912,108.1778,8373.0
2019-09-05 11:20:00,149.84,150.02,149.8,150.0,5079.0,108.1417,108.2716,108.1129,108.2572,5079.0
2019-09-05 11:25:00,150.02,150.44,150.02,150.38,9066.0,108.2716,108.5747,108.2716,108.5314,9066.0
2019-09-05 11:30:00,150.32,150.39,150.23,150.23,3955.0,108.4881,108.5387,108.4232,108.4232,3955.0
2019-09-05 11:35:00,150.19,150.27,150.02,150.19,5357.0,108.3943,108.4521,108.2716,108.3943,5357.0
2019-09-05 11:40:00,150.22,150.24,150.0,150.0,3755.0,108.416,108.4304,108.2572,108.2572,3755.0
2019-09-05 11:45:00,149.99,150.12,149.81,150.12,6702.0,108.25,108.3438,108.1201,108.3438,6702.0
2019-09-05 11:50:00,150.08,150.25,150.05,150.11,11652.0,108.3149,108.4376,108.2933,108.3366,11652.0
2019-09-05 11:55:00,150.08,150.12,149.93,149.98,5389.0,108.3149,108.3438,108.2067,108.2428,5389.0
2019-09-05 12:00:00,149.98,149.98,149.74,149.94,13036.0,108.2428,108.2428,108.0695,108.2139,13036.0
2019-09-05 12:05:00,149.95,150.05,149.91,150.02,5864.0,108.2211,108.2933,108.1922,108.2716,5864.0
2019-09-05 12:10:00,150.02,150.1,149.95,150.01,6673.0,108.2716,108.3294,108.2211,108.2644,6673.0
2019-09-05 12:15:00,150.01,150.05,149.85,149.93,4295.0,108.2644,108.2933,108.1489,108.2067,4295.0
2019-09-05 12:20:00,149.9,149.95,149.85,149.92,3969.0,108.185,108.2211,108.1489,108.1995,3969.0
2019-09-05 12:25:00,149.93,149.99,149.86,149.99,3904.0,108.2067,108.25,108.1562,108.25,3904.0
2019-09-05 12:30:00,149.98,150.03,149.85,149.85,6255.0,108.2428,108.2788,108.1489,108.1489,6255.0
2019-09-05 12:35:00,149.9,150.0,149.83,149.86,3400.0,108.185,108.2572,108.1345,108.1562,3400.0
2019-09-05 12:40:00,149.83,149.88,149.78,149.84,6639.0,108.1345,108.1706,108.0984,108.1417,6639.0
2019-09-05 12:45:00,149.84,149.87,149.78,149.86,3258.0,108.1417,108.1634,108.0984,108.1562,3258.0
2019-09-05 12:50:00,149.87,149.88,149.78,149.87,2178.0,108.1634,108.1706,108.0984,108.1634,2178.0
2019-09-05 12:55:00,149.85,149.91,149.83,149.87,2393.0,108.1489,108.1922,108.1345,108.1634,2393.0
2019-09-05 13:00:00,149.88,149.99,149.87,149.99,12115.0,108.1706,108.25,108.1634,108.25,12115.0
2019-09-05 13:05:00,149.96,150.12,149.96,150.03,11958.0,108.2283,108.3438,108.2283,108.2788,11958.0
2019-09-05 13:10:00,150.01,150.08,149.85,149.89,10272.0,108.2644,108.3149,108.1489,108.1778,10272.0
2019-09-05 13:15:00,149.91,149.99,149.85,149.93,9306.0,108.1922,108.25,108.1489,108.2067,9306.0
2019-09-05 13:20:00,149.93,149.98,149.9,149.9,4991.0,108.2067,108.2428,108.185,108.185,4991.0
2019-09-05 13:25:00,149.93,149.95,149.79,149.83,6367.0,108.2067,108.2211,108.1056,108.1345,6367.0
2019-09-05 13:30:00,149.81,149.81,149.59,149.59,2985.0,108.1201,108.1201,107.9613,107.9613,2985.0
2019-09-05 13:35:00,149.59,149.59,149.53,149.56,2386.0,107.9613,107.9613,107.918,107.9396,2386.0
2019-09-05 13:40:00,149.54,149.54,149.31,149.46,9831.0,107.9252,107.9252,107.7592,107.8675,9831.0
2019-09-05 13:45:00,149.46,149.6,149.41,149.59,5130.0,107.8675,107.9685,107.8314,107.9613,5130.0
2019-09-05 13:50:00,149.6,149.67,149.56,149.58,3438.0,107.9685,108.019,107.9396,107.9541,3438.0
2019-09-05 13:55:00,149.63,149.63,149.44,149.47,8557.0,107.9902,107.9902,107.853,107.8747,8557.0
2019-09-05 14:00:00,149.47,149.59,149.47,149.52,13176.0,107.8747,107.9613,107.8747,107.9108,13176.0
2019-09-05 14:05:00,149.53,149.54,149.44,149.47,4351.0,107.918,107.9252,107.853,107.8747,4351.0
2019-09-05 14:10:00,149.44,149.56,149.38,149.53,5501.0,107.853,107.9396,107.8097,107.918,5501.0
2019-09-05 14:15:00,149.56,149.66,149.49,149.5,6351.0,107.9396,108.0118,107.8891,107.8963,6351.0
2019-09-05 14:20:00,149.53,149.55,149.3,149.36,4047.0,107.918,107.9324,107.752,107.7953,4047.0
2019-09-05 14:25:00,149.39,149.47,149.39,149.47,2224.0,107.8169,107.8747,107.8169,107.8747,2224.0
2019-09-05 14:30:00,149.45,149.56,149.43,149.51,4100.0,107.8603,107.9396,107.8458,107.9036,4100.0
2019-09-05 14:35:00,149.46,149.53,149.43,149.5,5892.0,107.8675,107.918,107.8458,107.8963,5892.0
2019-09-05 14:40:00,149.45,149.48,149.36,149.48,9571.0,107.8603,107.8819,107.7953,107.8819,9571.0
2019-09-05 14:45:00,149.53,149.57,149.5,149.53,2205.0,107.918,107.9469,107.8963,107.918,2205.0
2019-09-05 14:50:00,149.53,149.59,149.48,149.58,4777.0,107.918,107.9613,107.8819,107.9541,4777.0
2019-09-05 14:55:00,149.57,149.84,149.57,149.82,4126.0,107.9469,108.1417,107.9469,108.1273,4126.0
2019-09-05 15:00:00,149.84,149.94,149.74,149.89,13338.0,108.1417,108.2139,108.0695,108.1778,13338.0
2019-09-05 15:05:00,149.88,150.01,149.79,150.0,3896.0,108.1706,108.2644,108.1056,108.2572,3896.0
2019-09-05 15:10:00,150.03,150.13,150.01,150.04,5079.0,108.2788,108.351,108.2644,108.2861,5079.0
2019-09-05 15:15:00,150.05,150.08,149.95,150.08,4720.0,108.2933,108.3149,108.2211,108.3149,4720.0
2019-09-05 15:20:00,150.08,150.18,150.0,150.18,7560.0,108.3149,108.3871,108.2572,108.3871,7560.0
2019-09-05 15:25:00,150.16,150.18,150.04,150.05,8016.0,108.3727,108.3871,108.2861,108.2933,8016.0
2019-09-05 15:30:00,150.06,150.09,149.83,149.92,6845.0,108.3005,108.3221,108.1345,108.1995,6845.0
2019-09-05 15:35:00,149.92,149.93,149.83,149.88,5827.0,108.1995,108.2067,108.1345,108.1706,5827.0
2019-09-05 15:40:00,149.89,149.94,149.86,149.89,11632.0,108.1778,108.2139,108.1562,108.1778,11632.0
2019-09-05 15:45:00,149.89,149.93,149.82,149.89,10007.0,108.1778,108.2067,108.1273,108.1778,10007.0
2019-09-05 15:50:00,149.91,150.21,149.87,150.19,33555.0,108.1922,108.4088,108.1634,108.3943,33555.0
2019-09-05 15:55:00,150.19,150.19,149.85,150.06,46421.0,108.3943,108.3943,108.1489,108.3005,46421.0
2019-09-06 09:30:00,150.16,150.76,150.12,150.73,14962.0,108.3727,108.8057,108.3438,108.784,14962.0
2019-09-06 09:35:00,150.73,150.87,150.61,150.8,7648.0,108.784,108.8851,108.6974,108.8346,7648.0
2019-09-06 09:40:00,150.62,150.72,150.48,150.72,7105.0,108.7047,108.7768,108.6036,108.7768,7105.0
2019-09-06 09:45:00,150.78,150.88,150.62,150.83,9128.0,108.8201,108.8923,108.7047,108.8562,9128.0
2019-09-06 09:50:00,150.73,150.78,150.51,150.61,2632.0,108.784,108.8201,108.6253,108.6974,2632.0
2019-09-06 09:55:00,150.59,150.71,150.46,150.5,6082.0,108.683,108.7696,108.5892,108.6181,6082.0
2019-09-06 10:00:00,150.47,150.66,150.36,150.39,3638.0,108.5964,108.7335,108.517,108.5387,3638.0
2019-09-06 10:05:00,150.39,150.5,150.28,150.5,4745.0,108.5387,108.6181,108.4593,108.6181,4745.0
2019-09-06 10:10:00,150.59,150.68,150.59,150.67,2956.0,108.683,108.748,108.683,108.7407,2956.0
2019-09-06 10:15:00,150.71,150.75,150.55,150.56,2300.0,108.7696,108.7985,108.6541,108.6614,2300.0
2019-09-06 10:20:00,150.63,150.76,150.55,150.76,4390.0,108.7119,108.8057,108.6541,108.8057,4390.0
2019-09-06 10:25:00,150.65,150.88,150.61,150.87,3613.0,108.7263,108.8923,108.6974,108.8851,3613.0
2019-09-06 10:30:00,150.83,150.83,150.5,150.5,5942.0,108.8562,108.8562,108.6181,108.6181,5942.0
2019-09-06 10:35:00,150.5,150.57,150.34,150.57,3000.0,108.6181,108.6686,108.5026,108.6686,3000.0
2019-09-06 10:40:00,150.54,150.85,150.54,150.85,3502.0,108.6469,108.8707,108.6469,108.8707,3502.0
2019-09-06 10:45:00,150.84,150.94,150.74,150.74,3069.0,108.8634,108.9356,108.7913,108.7913,3069.0
2019-09-06 10:50:00,150.76,150.93,150.76,150.91,3532.0,108.8057,108.9284,108.8057,108.914,3532.0
2019-09-06 10:55:00,150.92,151.08,150.84,151.03,9251.0,108.9212,109.0366,108.8634,109.0006,9251.0
2019-09-06 11:00:00,151.09,151.14,150.96,151.02,20710.0,109.0439,109.0799,108.95,108.9933,20710.0
2019-09-06 11:05:00,150.97,151.08,150.97,151.05,3288.0,108.9573,109.0366,108.9573,109.015,3288.0
2019-09-06 11:10:00,151.06,151.06,150.89,151.02,3538.0,109.0222,109.0222,108.8995,108.9933,3538.0
2019-09-06 11:15:00,150.98,151.03,150.83,150.9,6575.0,108.9645,109.0006,108.8562,108.9067,6575.0
2019-09-06 11:20:00,150.9,151.14,150.85,151.14,14043.0,108.9067,109.0799,108.8707,109.0799,14043.0
2019-09-06 11:25:00,151.1,151.11,151.02,151.08,3665.0,109.0511,109.0583,108.9933,109.0366,3665.0
2019-09-06 11:30:00,151.1,151.16,150.93,151.12,16198.0,109.0511,109.0944,108.9284,109.0655,16198.0
2019-09-06 11:35:00,151.15,151.24,151.01,151.22,17962.0,109.0872,109.1521,108.9861,109.1377,17962.0
2019-09-06 11:40:00,151.22,151.37,151.2,151.37,3181.0,109.1377,109.2459,109.1233,109.2459,3181.0
2019-09-06 11:45:00,151.36,151.61,151.36,151.51,5456.0,109.2387,109.4192,109.2387,109.347,5456.0
2019-09-06 11:50:00,151.48,151.48,151.26,151.27,4308.0,109.3253,109.3253,109.1666,109.1738,4308.0
2019-09-06 11:55:00,151.23,151.27,151.11,151.19,3123.0,109.1449,109.1738,109.0583,109.116,3123.0
2019-09-06 12:00:00,151.16,151.28,151.14,151.21,3809.0,109.0944,109.181,109.0799,109.1305,3809.0
2019-09-06 12:05:00,151.18,151.29,151.18,151.27,1902.0,109.1088,109.1882,109.1088,109.1738,1902.0
2019-09-06 12:10:00,151.22,151.26,151.18,151.21,13859.0,109.1377,109.1666,109.1088,109.1305,13859.0
2019-09-06 12:15:00,151.18,151.21,151.02,151.02,2000.0,109.1088,109.1305,108.9933,108.9933,2000.0
2019-09-06 12:20:00,151.04,151.06,150.94,150.95,3392.0,109.0078,109.0222,108.9356,108.9428,3392.0
2019-09-06 12:25:00,150.98,151.02,150.87,150.94,7925.0,108.9645,108.9933,108.8851,108.9356,7925.0
2019-09-06 12:30:00,150.95,150.96,150.6,150.69,9215.0,108.9428,108.95,108.6902,108.7552,9215.0
2019-09-06 12:35:00,150.71,150.72,150.6,150.7,3390.0,108.7696,108.7768,108.6902,108.7624,3390.0
2019-09-06 12:40:00,150.65,150.67,150.51,150.54,2921.0,108.7263,108.7407,108.6253,108.6469,2921.0
2019-09-06 12:45:00,150.57,150.62,150.42,150.44,9942.0,108.6686,108.7047,108.5603,108.5747,9942.0
2019-09-06 12:50:00,150.46,150.53,150.3,150.36,6206.0,108.5892,108.6397,108.4737,108.517,6206.0
2019-09-06 12:55:00,150.29,150.53,150.29,150.47,13827.0,108.4665,108.6397,108.4665,108.5964,13827.0
2019-09-06 13:00:00,150.44,150.58,150.39,150.57,4928.0,108.5747,108.6758,108.5387,108.6686,4928.0
2019-09-06 13:05:00,150.6,150.61,150.54,150.6,2550.0,108.6902,108.6974,108.6469,108.6902,2550.0
2019-09-06 13:10:00,150.61,150.82,150.57,150.77,8235.0,108.6974,108.849,108.6686,108.8129,8235.0
2019-09-06 13:15:00,150.78,150.95,150.78,150.84,4920.0,108.8201,108.9428,108.8201,108.8634,4920.0
2019-09-06 13:20:00,150.86,150.99,150.85,150.97,7377.0,108.8779,108.9717,108.8707,108.9573,7377.0
2019-09-06 13:25:00,150.91,150.93,150.78,150.89,4318.0,108.914,108.9284,108.8201,108.8995,4318.0
2019-09-06 13:30:00,150.91,150.97,150.81,150.81,6627.0,108.914,108.9573,108.8418,108.8418,6627.0
2019-09-06 13:35:00,150.72,150.8,150.67,150.75,3822.0,108.7768,108.8346,108.7407,108.7985,3822.0
2019-09-06 13:40:00,150.77,150.82,150.74,150.78,2475.0,108.8129,108.849,108.7913,108.8201,2475.0
2019-09-06 13:45:00,150.77,150.82,150.68,150.82,3359.0,108.8129,108.849,108.748,108.849,3359.0
2019-09-06 13:50:00,150.83,150.84,150.76,150.8,2399.0,108.8562,108.8634,108.8057,108.8346,2399.0
2019-09-06 13:55:00,150.86,151.02,150.85,150.96,17389.0,108.8779,108.9933,108.8707,108.95,17389.0
2019-09-06 14:00:00,150.88,150.99,150.88,150.99,2091.0,108.8923,108.9717,108.8923,108.9717,2091.0
2019-09-06 14:05:00,150.99,151.09,150.98,151.06,2771.0,108.9717,109.0439,108.9645,109.0222,2771.0
2019-09-06 14:10:00,151.04,151.04,150.94,150.98,5862.0,109.0078,109.0078,108.9356,108.9645,5862.0
2019-09-06 14:15:00,150.94,151.17,150.94,151.13,9538.0,108.9356,109.1016,108.9356,109.0727,9538.0
2019-09-06 14:20:00,151.11,151.13,151.05,151.05,3123.0,109.0583,109.0727,109.015,109.015,3123.0
2019-09-06 14:25:00,151.05,151.17,151.02,151.02,5023.0,109.015,109.1016,108.9933,108.9933,5023.0
2019-09-06 14:30:00,151.03,151.11,151.01,151.02,4485.0,109.0006,109.0583,108.9861,108.9933,4485.0
2019-09-06 14:35:00,151.03,151.09,151.01,151.04,4600.0,109.0006,109.0439,108.9861,109.0078,4600.0
2019-09-06 14:40:00,151.0,151.0,150.89,150.92,3515.0,108.9789,108.9789,108.8995,108.9212,3515.0
2019-09-06 14:45:00,150.85,150.87,150.72,150.79,3717.0,108.8707,108.8851,108.7768,108.8273,3717.0
2019-09-06 14:50:00,150.79,150.86,150.76,150.77,3037.0,108.8273,108.8779,108.8057,108.8129,3037.0
2019-09-06 14:55:00,150.76,150.88,150.75,150.85,3675.0,108.8057,108.8923,108.7985,108.8707,3675.0
2019-09-06 15:00:00,150.82,150.86,150.79,150.84,3315.0,108.849,108.8779,108.8273,108.8634,3315.0
2019-09-06 15:05:00,150.81,150.86,150.74,150.78,4227.0,108.8418,108.8779,108.7913,108.8201,4227.0
2019-09-06 15:10:00,150.81,150.96,150.79,150.91,5398.0,108.8418,108.95,108.8273,108.914,5398.0
2019-09-06 15:15:00,150.88,150.9,150.8,150.86,6873.0,108.8923,108.9067,108.8346,108.8779,6873.0
2019-09-06 15:20:00,150.85,150.94,150.74,150.9,10750.0,108.8707,108.9356,108.7913,108.9067,10750.0
2019-09-06 15:25:00,150.9,150.97,150.86,150.94,5800.0,108.9067,108.9573,108.8779,108.9356,5800.0
2019-09-06 15:30:00,150.95,151.1,150.95,151.1,8767.0,108.9428,109.0511,108.9428,109.0511,8767.0
2019-09-06 15:35:00,151.06,151.1,151.01,151.06,12261.0,109.0222,109.0511,108.9861,109.0222,12261.0
2019-09-06 15:40:00,151.07,151.08,150.82,150.9,13564.0,109.0294,109.0366,108.849,108.9067,13564.0
2019-09-06 15:45:00,150.84,151.03,150.79,151.02,23380.0,108.8634,109.0006,108.8273,108.9933,23380.0
2019-09-06 15:50:00,151.01,151.25,151.0,151.23,35919.0,108.9861,109.1593,108.9789,109.1449,35919.0
2019-09-06 15:55:00,151.23,151.27,150.96,151.22,58809.0,109.1449,109.1738,108.95,109.1377,58809.0
2019-09-09 09:30:00,151.6,151.64,150.79,151.04,16056.0,109.4119,109.4408,108.8273,109.0078,16056.0
2019-09-09 09:35:00,151.14,151.38,151.12,151.37,6293.0,109.0799,109.2532,109.0655,109.2459,6293.0
2019-09-09 09:40:00,151.43,151.93,151.41,151.84,7447.0,109.2892,109.6501,109.2748,109.5851,7447.0
2019-09-09 09:45:00,151.86,151.9,151.62,151.76,17258.0,109.5996,109.6285,109.4264,109.5274,17258.0
2019-09-09 09:50:00,151.74,152.3,151.74,152.24,11067.0,109.513,109.9171,109.513,109.8738,11067.0
2019-09-09 09:55:00,152.29,152.55,152.14,152.51,19412.0,109.9099,110.0976,109.8017,110.0687,19412.0
2019-09-09 10:00:00,152.55,152.6,152.17,152.48,11957.0,110.0976,110.1337,109.8233,110.047,11957.0
2019-09-09 10:05:00,152.44,152.47,152.19,152.43,7121.0,110.0182,110.0398,109.8377,110.011,7121.0
2019-09-09 10:10:00,152.44,152.58,152.37,152.48,12282.0,110.0182,110.1192,109.9677,110.047,12282.0
2019-09-09 10:15:00,152.52,152.8,152.42,152.52,9225.0,110.0759,110.278,110.0037,110.0759,9225.0
2019-09-09 10:20:00,152.56,152.78,152.45,152.63,22071.0,110.1048,110.2636,110.0254,110.1553,22071.0
2019-09-09 10:25:00,152.58,152.87,152.58,152.84,12513.0,110.1192,110.3285,110.1192,110.3069,12513.0
2019-09-09 10:30:00,152.8,152.96,152.77,152.9,30001.0,110.278,110.3935,110.2563,110.3502,30001.0
2019-09-09 10:35:00,152.89,153.64,152.88,153.53,37565.0,110.343,110.8842,110.3357,110.8048,37565.0
2019-09-09 10:40:00,153.53,154.29,153.4,154.13,22490.0,110.8048,111.3534,110.711,111.2379,22490.0
2019-09-09 10:45:00,154.13,154.13,153.55,153.58,31814.0,111.2379,111.2379,110.8193,110.8409,31814.0
2019-09-09 10:50:00,153.62,153.75,153.55,153.75,12869.0,110.8698,110.9636,110.8193,110.9636,12869.0
2019-09-09 10:55:00,153.77,153.92,153.72,153.9,15850.0,110.9781,111.0863,110.942,111.0719,15850.0
2019-09-09 11:00:00,153.87,154.16,153.87,154.16,10746.0,111.0502,111.2595,111.0502,111.2595,10746.0
2019-09-09 11:05:00,154.13,154.22,153.96,154.17,9885.0,111.2379,111.3028,111.1152,111.2667,9885.0
2019-09-09 11:10:00,154.18,154.32,154.18,154.19,10161.0,111.274,111.375,111.274,111.2812,10161.0
2019-09-09 11:15:00,154.15,154.45,154.15,154.29,9912.0,111.2523,111.4688,111.2523,111.3534,9912.0
2019-09-09 11:20:00,154.35,154.54,154.3,154.51,14002.0,111.3967,111.5338,111.3606,111.5121,14002.0
2019-09-09 11:25:00,154.56,154.75,154.56,154.72,8966.0,111.5482,111.6853,111.5482,111.6637,8966.0
2019-09-09 11:30:00,154.77,155.05,154.76,155.03,40959.0,111.6998,111.9019,111.6926,111.8874,40959.0
2019-09-09 11:35:00,155.03,155.53,154.99,155.53,50662.0,111.8874,112.2483,111.8586,112.2483,50662.0
2019-09-09 11:40:00,155.51,155.64,155.46,155.59,31681.0,112.2338,112.3277,112.1978,112.2916,31681.0
2019-09-09 11:45:00,155.59,155.93,155.52,155.9,44252.0,112.2916,112.537,112.2411,112.5153,44252.0
2019-09-09 11:50:00,155.86,156.17,155.72,156.15,38234.0,112.4864,112.7102,112.3854,112.6957,38234.0
2019-09-09 11:55:00,156.18,156.64,156.15,156.2,68945.0,112.7174,113.0494,112.6957,112.7318,68945.0
2019-09-09 12:00:00,156.16,156.31,155.95,156.3,19930.0,112.703,112.8112,112.5514,112.804,19930.0
2019-09-09 12:05:00,156.28,157.07,156.28,156.6,51488.0,112.7896,113.3597,112.7896,113.0205,51488.0
2019-09-09 12:10:00,156.66,156.85,156.49,156.64,20492.0,113.0638,113.2009,112.9411,113.0494,20492.0
2019-09-09 12:15:00,156.64,157.03,156.63,156.9,28853.0,113.0494,113.3308,113.0422,113.237,28853.0
2019-09-09 12:20:00,156.9,157.0,156.73,156.99,27641.0,113.237,113.3092,113.1143,113.302,27641.0
2019-09-09 12:25:00,157.02,157.12,156.86,157.12,23033.0,113.3236,113.3958,113.2082,113.3958,23033.0
2019-09-09 12:30:00,157.08,157.27,157.05,157.15,24938.0,113.3669,113.5041,113.3453,113.4175,24938.0
2019-09-09 12:35:00,157.15,157.54,157.12,157.49,28406.0,113.4175,113.6989,113.3958,113.6628,28406.0
2019-09-09 12:40:00,157.53,157.68,157.27,157.68,23991.0,113.6917,113.8,113.5041,113.8,23991.0
2019-09-09 12:45:00,157.63,157.94,157.49,157.67,18896.0,113.7639,113.9876,113.6628,113.7927,18896.0
2019-09-09 12:50:00,157.67,157.9,157.61,157.62,15317.0,113.7927,113.9587,113.7494,113.7567,15317.0
2019-09-09 12:55:00,157.65,157.74,157.42,157.56,14154.0,113.7783,113.8433,113.6123,113.7134,14154.0
2019-09-09 13:00:00,157.59,157.69,157.48,157.59,11776.0,113.735,113.8072,113.6556,113.735,11776.0
2019-09-09 13:05:00,157.59,157.6,157.25,157.4,26975.0,113.735,113.7422,113.4896,113.5979,26975.0
2019-09-09 13:10:00,157.37,157.47,157.16,157.24,7173.0,113.5762,113.6484,113.4247,113.4824,7173.0
2019-09-09 13:15:00,157.27,157.32,157.09,157.12,8819.0,113.5041,113.5401,113.3742,113.3958,8819.0
2019-09-09 13:20:00,157.09,157.13,156.89,157.08,12694.0,113.3742,113.403,113.2298,113.3669,12694.0
2019-09-09 13:25:00,157.09,157.11,156.7,157.05,30522.0,113.3742,113.3886,113.0927,113.3453,30522.0
2019-09-09 13:30:00,157.03,157.32,157.0,157.32,16727.0,113.3308,113.5401,113.3092,113.5401,16727.0
2019-09-09 13:35:00,157.33,157.4,157.23,157.4,11600.0,113.5474,113.5979,113.4752,113.5979,11600.0
2019-09-09 13:40:00,157.43,157.44,156.99,157.04,16251.0,113.6195,113.6268,113.302,113.3381,16251.0
2019-09-09 13:45:00,157.09,157.19,157.04,157.13,7989.0,113.3742,113.4463,113.3381,113.403,7989.0
2019-09-09 13:50:00,157.11,157.17,157.03,157.1,6091.0,113.3886,113.4319,113.3308,113.3814,6091.0
2019-09-09 13:55:00,157.13,157.35,157.08,157.35,8823.0,113.403,113.5618,113.3669,113.5618,8823.0
2019-09-09 14:00:00,157.37,157.46,157.32,157.42,32433.0,113.5762,113.6412,113.5401,113.6123,32433.0
2019-09-09 14:05:00,157.39,157.47,157.33,157.38,16841.0,113.5907,113.6484,113.5474,113.5834,16841.0
2019-09-09 14:10:00,157.38,157.44,157.12,157.2,14706.0,113.5834,113.6268,113.3958,113.4535,14706.0
2019-09-09 14:15:00,157.2,157.28,157.11,157.13,8327.0,113.4535,113.5113,113.3886,113.403,8327.0
2019-09-09 14:20:00,157.11,157.26,157.11,157.22,13692.0,113.3886,113.4968,113.3886,113.468,13692.0
2019-09-09 14:25:00,157.24,157.25,156.82,156.86,29734.0,113.4824,113.4896,113.1793,113.2082,29734.0
2019-09-09 14:30:00,156.87,157.35,156.86,157.35,23996.0,113.2154,113.5618,113.2082,113.5618,23996.0
2019-09-09 14:35:00,157.35,157.44,157.18,157.33,15572.0,113.5618,113.6268,113.4391,113.5474,15572.0
2019-09-09 14:40:00,157.37,157.68,157.33,157.68,24815.0,113.5762,113.8,113.5474,113.8,24815.0
2019-09-09 14:45:00,157.71,157.9,157.68,157.83,18423.0,113.8216,113.9587,113.8,113.9082,18423.0
2019-09-09 14:50:00,157.82,157.9,157.74,157.84,16361.0,113.901,113.9587,113.8433,113.9154,16361.0
2019-09-09 14:55:00,157.85,157.98,157.85,157.88,17048.0,113.9227,114.0165,113.9227,113.9443,17048.0
2019-09-09 15:00:00,157.89,158.25,157.88,158.24,35784.0,113.9515,114.2113,113.9443,114.2041,35784.0
2019-09-09 15:05:00,158.24,158.39,158.18,158.35,30304.0,114.2041,114.3124,114.1608,114.2835,30304.0
2019-09-09 15:10:00,158.35,158.35,158.05,158.15,16756.0,114.2835,114.2835,114.067,114.1392,16756.0
2019-09-09 15:15:00,158.21,158.24,158.02,158.24,19429.0,114.1825,114.2041,114.0453,114.2041,19429.0
2019-09-09 15:20:00,158.22,158.32,158.12,158.3,23417.0,114.1897,114.2619,114.1175,114.2474,23417.0
2019-09-09 15:25:00,158.28,158.46,158.21,158.41,21498.0,114.233,114.3629,114.1825,114.3268,21498.0
2019-09-09 15:30:00,158.43,158.43,158.07,158.16,46260.0,114.3412,114.3412,114.0814,114.1464,46260.0
2019-09-09 15:35:00,158.17,158.2,157.89,158.02,39062.0,114.1536,114.1753,113.9515,114.0453,39062.0
2019-09-09 15:40:00,158.07,158.34,158.01,158.27,30086.0,114.0814,114.2763,114.0381,114.2258,30086.0
2019-09-09 15:45:00,158.24,158.33,158.18,158.27,36092.0,114.2041,114.2691,114.1608,114.2258,36092.0
2019-09-09 15:50:00,158.27,158.35,158.14,158.22,52783.0,114.2258,114.2835,114.132,114.1897,52783.0
2019-09-09 15:55:00,158.24,158.41,158.11,158.25,94216.0,114.2041,114.3268,114.1103,114.2113,94216.0
2019-09-10 09:30:00,157.98,161.11,157.73,161.11,70547.0,114.0165,116.2754,113.836,116.2754,70547.0
2019-09-10 09:35:00,160.95,161.3,160.02,160.25,41956.0,116.16,116.4126,115.4888,115.6548,41956.0
2019-09-10 09:40:00,160.25,161.11,159.88,161.0,25840.0,115.6548,116.2754,115.3877,116.1961,25840.0
2019-09-10 09:45:00,161.0,161.1,160.47,160.84,23259.0,116.1961,116.2682,115.8135,116.0806,23259.0
2019-09-10 09:50:00,160.93,162.31,160.8,162.31,38689.0,116.1455,117.1415,116.0517,117.1415,38689.0
2019-09-10 09:55:00,162.41,162.67,161.39,162.57,84891.0,117.2137,117.4013,116.4775,117.3291,84891.0
2019-09-10 10:00:00,162.5,163.38,162.34,162.86,65087.0,117.2786,117.9137,117.1632,117.5384,65087.0
2019-09-10 10:05:00,162.96,163.61,162.83,163.24,35833.0,117.6106,118.0797,117.5168,117.8127,35833.0
2019-09-10 10:10:00,163.13,163.29,161.79,162.43,49332.0,117.7333,117.8488,116.7662,117.2281,49332.0
2019-09-10 10:15:00,162.47,162.69,161.31,161.79,43202.0,117.257,117.4158,116.4198,116.7662,43202.0
2019-09-10 10:20:00,161.61,162.08,161.25,161.3,15981.0,116.6363,116.9755,116.3765,116.4126,15981.0
2019-09-10 10:25:00,161.27,161.57,161.2,161.45,15987.0,116.3909,116.6074,116.3404,116.5208,15987.0
2019-09-10 10:30:00,161.4,161.79,161.25,161.79,16889.0,116.4847,116.7662,116.3765,116.7662,16889.0
2019-09-10 10:35:00,161.79,162.1,160.94,160.98,23127.0,116.7662,116.9899,116.1528,116.1816,23127.0
2019-09-10 10:40:00,160.95,161.25,160.73,161.1,23534.0,116.16,116.3765,116.0012,116.2682,23534.0
2019-09-10 10:45:00,161.2,161.2,160.87,161.13,5722.0,116.3404,116.3404,116.1022,116.2899,5722.0
2019-09-10 10:50:00,161.19,161.46,160.98,161.31,11723.0,116.3332,116.528,116.1816,116.4198,11723.0
2019-09-10 10:55:00,161.21,161.74,161.21,161.68,18094.0,116.3476,116.7301,116.3476,116.6868,18094.0
2019-09-10 11:00:00,161.64,161.92,161.63,161.72,13655.0,116.658,116.86,116.6507,116.7157,13655.0
2019-09-10 11:05:00,161.74,161.74,161.43,161.63,13758.0,116.7301,116.7301,116.5064,116.6507,13758.0
2019-09-10 11:10:00,161.63,161.64,161.29,161.41,26598.0,116.6507,116.658,116.4054,116.492,26598.0
2019-09-10 11:15:00,161.49,161.57,161.11,161.22,24856.0,116.5497,116.6074,116.2754,116.3548,24856.0
2019-09-10 11:20:00,161.25,161.44,161.09,161.16,9288.0,116.3765,116.5136,116.261,116.3115,9288.0
2019-09-10 11:25:00,161.15,161.16,160.45,160.49,11222.0,116.3043,116.3115,115.7991,115.828,11222.0
2019-09-10 11:30:00,160.53,160.57,160.2,160.2,9707.0,115.8569,115.8857,115.6187,115.6187,9707.0
2019-09-10 11:35:00,160.21,160.63,160.14,160.44,22435.0,115.6259,115.929,115.5754,115.7919,22435.0
2019-09-10 11:40:00,160.45,160.56,160.23,160.24,14414.0,115.7991,115.8785,115.6403,115.6476,14414.0
2019-09-10 11:45:00,160.2,160.25,159.75,159.98,34732.0,115.6187,115.6548,115.2939,115.4599,34732.0
2019-09-10 11:50:00,159.92,160.16,159.87,160.11,18580.0,115.4166,115.5898,115.3805,115.5537,18580.0
2019-09-10 11:55:00,160.08,160.23,160.01,160.23,10193.0,115.5321,115.6403,115.4816,115.6403,10193.0
2019-09-10 12:00:00,160.19,160.26,159.67,159.78,24299.0,115.6115,115.662,115.2362,115.3156,24299.0
2019-09-10 12:05:00,159.73,159.73,159.45,159.56,19881.0,115.2795,115.2795,115.0774,115.1568,19881.0
2019-09-10 12:10:00,159.56,160.05,159.56,159.8,10995.0,115.1568,115.5104,115.1568,115.33,10995.0
2019-09-10 12:15:00,159.83,159.9,159.56,159.67,21889.0,115.3516,115.4022,115.1568,115.2362,21889.0
2019-09-10 12:20:00,159.71,159.76,159.55,159.74,10253.0,115.265,115.3011,115.1496,115.2867,10253.0
2019-09-10 12:25:00,159.71,160.22,159.68,160.21,12833.0,115.265,115.6331,115.2434,115.6259,12833.0
2019-09-10 12:30:00,160.18,160.22,159.93,159.98,10709.0,115.6042,115.6331,115.4238,115.4599,10709.0
2019-09-10 12:35:00,160.01,160.03,159.86,159.86,8498.0,115.4816,115.496,115.3733,115.3733,8498.0
2019-09-10 12:40:00,159.89,159.93,159.68,159.68,7538.0,115.395,115.4238,115.2434,115.2434,7538.0
2019-09-10 12:45:00,159.7,159.73,159.48,159.68,9432.0,115.2578,115.2795,115.099,115.2434,9432.0
2019-09-10 12:50:00,159.73,159.77,159.62,159.63,10085.0,115.2795,115.3083,115.2001,115.2073,10085.0
2019-09-10 12:55:00,159.62,159.87,159.62,159.86,14341.0,115.2001,115.3805,115.2001,115.3733,14341.0
2019-09-10 13:00:00,159.89,160.12,159.86,160.02,17352.0,115.395,115.5609,115.3733,115.4888,17352.0
2019-09-10 13:05:00,160.02,160.29,160.0,160.29,9976.0,115.4888,115.6836,115.4743,115.6836,9976.0
2019-09-10 13:10:00,160.32,160.59,160.32,160.44,11393.0,115.7053,115.9002,115.7053,115.7919,11393.0
2019-09-10 13:15:00,160.43,160.69,160.43,160.69,6330.0,115.7847,115.9723,115.7847,115.9723,6330.0
2019-09-10 13:20:00,160.69,160.94,160.63,160.75,10981.0,115.9723,116.1528,115.929,116.0156,10981.0
2019-09-10 13:25:00,160.74,160.81,160.55,160.67,5957.0,116.0084,116.0589,115.8713,115.9579,5957.0
2019-09-10 13:30:00,160.63,160.73,160.51,160.72,5321.0,115.929,116.0012,115.8424,115.994,5321.0
2019-09-10 13:35:00,160.7,160.73,160.52,160.54,6101.0,115.9795,116.0012,115.8496,115.8641,6101.0
2019-09-10 13:40:00,160.54,160.66,160.34,160.56,3549.0,115.8641,115.9507,115.7197,115.8785,3549.0
2019-09-10 13:45:00,160.55,160.62,160.36,160.59,18416.0,115.8713,115.9218,115.7342,115.9002,18416.0
2019-09-10 13:50:00,160.54,160.71,160.52,160.62,5240.0,115.8641,115.9868,115.8496,115.9218,5240.0
2019-09-10 13:55:00,160.65,160.76,160.65,160.66,4558.0,115.9435,116.0228,115.9435,115.9507,4558.0
2019-09-10 14:00:00,160.63,160.78,160.63,160.7,7501.0,115.929,116.0373,115.929,115.9795,7501.0
2019-09-10 14:05:00,160.72,160.77,160.65,160.69,14083.0,115.994,116.0301,115.9435,115.9723,14083.0
2019-09-10 14:10:00,160.67,160.7,160.57,160.63,13283.0,115.9579,115.9795,115.8857,115.929,13283.0
2019-09-10 14:15:00,160.63,160.7,160.53,160.54,6930.0,115.929,115.9795,115.8569,115.8641,6930.0
2019-09-10 14:20:00,160.49,160.52,160.34,160.48,4461.0,115.828,115.8496,115.7197,115.8208,4461.0
2019-09-10 14:25:00,160.48,160.51,160.32,160.32,5049.0,115.8208,115.8424,115.7053,115.7053,5049.0
2019-09-10 14:30:00,160.36,160.37,160.11,160.17,6604.0,115.7342,115.7414,115.5537,115.597,6604.0
2019-09-10 14:35:00,160.14,160.32,160.14,160.26,11762.0,115.5754,115.7053,115.5754,115.662,11762.0
2019-09-10 14:40:00,160.26,160.27,160.12,160.17,7099.0,115.662,115.6692,115.5609,115.597,7099.0
2019-09-10 14:45:00,160.2,160.2,159.93,159.93,9753.0,115.6187,115.6187,115.4238,115.4238,9753.0
2019-09-10 14:50:00,159.93,160.09,159.85,160.07,12443.0,115.4238,115.5393,115.3661,115.5249,12443.0
2019-09-10 14:55:00,160.06,160.18,160.05,160.18,10506.0,115.5176,115.6042,115.5104,115.6042,10506.0
2019-09-10 15:00:00,160.18,160.3,160.12,160.27,8545.0,115.6042,115.6909,115.5609,115.6692,8545.0
2019-09-10 15:05:00,160.25,160.26,160.11,160.17,7824.0,115.6548,115.662,115.5537,115.597,7824.0
2019-09-10 15:10:00,160.15,160.17,160.0,160.07,9336.0,115.5826,115.597,115.4743,115.5249,9336.0
2019-09-10 15:15:00,160.03,160.13,160.02,160.1,6483.0,115.496,115.5682,115.4888,115.5465,6483.0
2019-09-10 15:20:00,160.1,160.12,160.03,160.06,10064.0,115.5465,115.5609,115.496,115.5176,10064.0
2019-09-10 15:25:00,160.04,160.39,160.02,160.39,10830.0,115.5032,115.7558,115.4888,115.7558,10830.0
2019-09-10 15:30:00,160.42,160.51,160.26,160.26,16281.0,115.7775,115.8424,115.662,115.662,16281.0
2019-09-10 15:35:00,160.27,160.46,160.27,160.46,22647.0,115.6692,115.8063,115.6692,115.8063,22647.0
2019-09-10 15:40:00,160.46,160.71,160.45,160.7,19717.0,115.8063,115.9868,115.7991,115.9795,19717.0
2019-09-10 15:45:00,160.7,160.8,160.64,160.64,22551.0,115.9795,116.0517,115.9362,115.9362,22551.0
2019-09-10 15:50:00,160.65,160.81,160.64,160.77,36511.0,115.9435,116.0589,115.9362,116.0301,36511.0
2019-09-10 15:55:00,160.79,161.27,160.71,161.19,108587.0,116.0445,116.3909,115.9868,116.3332,108587.0
2019-09-11 09:30:00,159.27,160.46,157.99,158.44,66154.0,114.9475,115.8063,114.0237,114.3485,66154.0
2019-09-11 09:35:00,158.47,158.58,156.0,156.86,64740.0,114.3701,114.4495,112.5875,113.2082,64740.0
2019-09-11 09:40:00,156.74,157.82,156.43,157.7,41097.0,113.1216,113.901,112.8978,113.8144,41097.0
2019-09-11 09:45:00,157.82,159.46,157.74,158.84,40591.0,113.901,115.0846,113.8433,114.6372,40591.0
2019-09-11 09:50:00,159.13,159.35,158.25,158.63,38137.0,114.8464,115.0052,114.2113,114.4856,38137.0
2019-09-11 09:55:00,158.51,158.59,157.12,157.73,20548.0,114.399,114.4567,113.3958,113.836,20548.0
2019-09-11 10:00:00,157.73,157.78,157.02,157.07,24549.0,113.836,113.8721,113.3236,113.3597,24549.0
2019-09-11 10:05:00,157.11,157.73,156.91,157.7,18453.0,113.3886,113.836,113.2442,113.8144,18453.0
2019-09-11 10:10:00,157.69,157.76,157.35,157.6,28640.0,113.8072,113.8577,113.5618,113.7422,28640.0
2019-09-11 10:15:00,157.64,157.73,157.45,157.48,16434.0,113.7711,113.836,113.634,113.6556,16434.0
2019-09-11 10:20:00,157.48,158.42,157.47,158.42,28268.0,113.6556,114.334,113.6484,114.334,28268.0
2019-09-11 10:25:00,158.26,158.61,158.19,158.19,25758.0,114.2186,114.4712,114.168,114.168,25758.0
2019-09-11 10:30:00,158.27,158.81,158.23,158.57,22069.0,114.2258,114.6155,114.1969,114.4423,22069.0
2019-09-11 10:35:00,158.59,158.6,158.24,158.39,22143.0,114.4567,114.4639,114.2041,114.3124,22143.0
2019-09-11 10:40:00,158.38,158.85,158.34,158.61,19923.0,114.3052,114.6444,114.2763,114.4712,19923.0
2019-09-11 10:45:00,158.65,158.93,158.53,158.56,16590.0,114.5,114.7021,114.4134,114.4351,16590.0
2019-09-11 10:50:00,158.56,158.82,158.47,158.68,27290.0,114.4351,114.6227,114.3701,114.5217,27290.0
2019-09-11 10:55:00,158.72,158.74,158.13,158.33,17990.0,114.5505,114.565,114.1247,114.2691,17990.0
2019-09-11 11:00:00,158.33,158.45,158.24,158.28,18012.0,114.2691,114.3557,114.2041,114.233,18012.0
2019-09-11 11:05:00,158.34,158.37,157.69,158.15,36793.0,114.2763,114.2979,113.8072,114.1392,36793.0
2019-09-11 11:10:00,158.29,158.44,158.06,158.26,10701.0,114.2402,114.3485,114.0742,114.2186,10701.0
2019-09-11 11:15:00,158.31,158.48,158.1,158.44,10478.0,114.2546,114.3773,114.1031,114.3485,10478.0
2019-09-11 11:20:00,158.44,158.57,158.2,158.5,13686.0,114.3485,114.4423,114.1753,114.3918,13686.0
2019-09-11 11:25:00,158.5,158.51,158.05,158.09,33117.0,114.3918,114.399,114.067,114.0959,33117.0
2019-09-11 11:30:00,158.1,158.37,157.9,158.33,21382.0,114.1031,114.2979,113.9587,114.2691,21382.0
2019-09-11 11:35:00,158.38,158.38,157.98,158.03,38665.0,114.3052,114.3052,114.0165,114.0526,38665.0
2019-09-11 11:40:00,158.04,158.13,157.81,157.88,33455.0,114.0598,114.1247,113.8938,113.9443,33455.0
2019-09-11 11:45:00,157.92,158.0,157.62,157.88,23143.0,113.9732,114.0309,113.7567,113.9443,23143.0
2019-09-11 11:50:00,157.92,157.92,157.72,157.9,18159.0,113.9732,113.9732,113.8288,113.9587,18159.0
2019-09-11 11:55:00,157.85,158.26,157.82,158.25,15074.0,113.9227,114.2186,113.901,114.2113,15074.0
2019-09-11 12:00:00,158.26,158.61,158.22,158.57,14958.0,114.2186,114.4712,114.1897,114.4423,14958.0
2019-09-11 12:05:00,158.61,158.67,158.42,158.53,22739.0,114.4712,114.5145,114.334,114.4134,22739.0
2019-09-11 12:10:00,158.5,158.58,158.42,158.54,9944.0,114.3918,114.4495,114.334,114.4206,9944.0
2019-09-11 12:15:00,158.52,158.52,158.22,158.33,12019.0,114.4062,114.4062,114.1897,114.2691,12019.0
2019-09-11 12:20:00,158.37,158.52,158.28,158.4,9079.0,114.2979,114.4062,114.233,114.3196,9079.0
2019-09-11 12:25:00,158.43,158.49,158.34,158.42,12880.0,114.3412,114.3846,114.2763,114.334,12880.0
2019-09-11 12:30:00,158.42,158.48,158.36,158.44,20581.0,114.334,114.3773,114.2907,114.3485,20581.0
2019-09-11 12:35:00,158.46,158.47,158.39,158.44,19692.0,114.3629,114.3701,114.3124,114.3485,19692.0
2019-09-11 12:40:00,158.43,158.99,158.4,158.99,12220.0,114.3412,114.7454,114.3196,114.7454,12220.0
2019-09-11 12:45:00,159.0,159.0,158.5,158.64,41097.0,114.7526,114.7526,114.3918,114.4928,41097.0
2019-09-11 12:50:00,158.66,158.76,158.66,158.69,10868.0,114.5072,114.5794,114.5072,114.5289,10868.0
2019-09-11 12:55:00,158.72,158.87,158.61,158.75,19907.0,114.5505,114.6588,114.4712,114.5722,19907.0
2019-09-11 13:00:00,158.77,159.05,158.63,158.98,12321.0,114.5866,114.7887,114.4856,114.7382,12321.0
2019-09-11 13:05:00,159.0,159.23,159.0,159.04,9453.0,114.7526,114.9186,114.7526,114.7815,9453.0
2019-09-11 13:10:00,159.01,159.04,158.75,158.85,21039.0,114.7598,114.7815,114.5722,114.6444,21039.0
2019-09-11 13:15:00,158.94,159.05,158.88,158.93,15959.0,114.7093,114.7887,114.666,114.7021,15959.0
2019-09-11 13:20:00,158.93,159.05,158.87,158.92,14805.0,114.7021,114.7887,114.6588,114.6949,14805.0
2019-09-11 13:25:00,158.95,159.03,158.91,158.94,7552.0,114.7165,114.7743,114.6877,114.7093,7552.0
2019-09-11 13:30:00,158.94,159.15,158.91,158.92,21043.0,114.7093,114.8609,114.6877,114.6949,21043.0
2019-09-11 13:35:00,158.93,159.32,158.93,159.28,15228.0,114.7021,114.9836,114.7021,114.9547,15228.0
2019-09-11 13:40:00,159.33,159.58,159.26,159.44,13285.0,114.9908,115.1712,114.9403,115.0702,13285.0
2019-09-11 13:45:00,159.49,159.57,159.03,159.27,32363.0,115.1063,115.164,114.7743,114.9475,32363.0
2019-09-11 13:50:00,159.36,159.4,159.17,159.35,5881.0,115.0124,115.0413,114.8753,115.0052,5881.0
2019-09-11 13:55:00,159.31,159.35,159.26,159.27,11698.0,114.9764,115.0052,114.9403,114.9475,11698.0
2019-09-11 14:00:00,159.28,159.42,159.26,159.32,15908.0,114.9547,115.0557,114.9403,114.9836,15908.0
2019-09-11 14:05:00,159.35,159.35,158.89,158.94,23491.0,115.0052,115.0052,114.6732,114.7093,23491.0
2019-09-11 14:10:00,158.93,158.93,158.65,158.67,18325.0,114.7021,114.7021,114.5,114.5145,18325.0
2019-09-11 14:15:00,158.69,158.89,158.57,158.76,15030.0,114.5289,114.6732,114.4423,114.5794,15030.0
2019-09-11 14:20:00,158.8,158.89,158.63,158.87,11099.0,114.6083,114.6732,114.4856,114.6588,11099.0
2019-09-11 14:25:00,158.88,158.99,158.78,158.81,14814.0,114.666,114.7454,114.5938,114.6155,14814.0
2019-09-11 14:30:00,158.82,158.87,158.57,158.74,15511.0,114.6227,114.6588,114.4423,114.565,15511.0
2019-09-11 14:35:00,158.7,158.87,158.7,158.87,9925.0,114.5361,114.6588,114.5361,114.6588,9925.0
2019-09-11 14:40:00,158.88,158.95,158.76,158.76,19167.0,114.666,114.7165,114.5794,114.5794,19167.0
2019-09-11 14:45:00,158.75,158.96,158.66,158.86,26061.0,114.5722,114.7238,114.5072,114.6516,26061.0
2019-09-11 14:50:00,158.84,158.9,158.71,158.9,10694.0,114.6372,114.6805,114.5433,114.6805,10694.0
2019-09-11 14:55:00,158.87,158.88,158.73,158.81,12709.0,114.6588,114.666,114.5578,114.6155,12709.0
2019-09-11 15:00:00,158.81,158.85,158.68,158.7,11041.0,114.6155,114.6444,114.5217,114.5361,11041.0
2019-09-11 15:05:00,158.68,158.84,158.67,158.83,20989.0,114.5217,114.6372,114.5145,114.6299,20989.0
2019-09-11 15:10:00,158.83,158.84,158.29,158.77,54653.0,114.6299,114.6372,114.2402,114.5866,54653.0
2019-09-11 15:15:00,158.76,158.83,158.75,158.79,14479.0,114.5794,114.6299,114.5722,114.6011,14479.0
2019-09-11 15:20:00,158.8,158.82,158.57,158.59,21569.0,114.6083,114.6227,114.4423,114.4567,21569.0
2019-09-11 15:25:00,158.63,158.72,158.57,158.57,17984.0,114.4856,114.5505,114.4423,114.4423,17984.0
2019-09-11 15:30:00,158.59,158.72,158.49,158.63,25558.0,114.4567,114.5505,114.3846,114.4856,25558.0
2019-09-11 15:35:00,158.62,158.68,158.38,158.38,22781.0,114.4784,114.5217,114.3052,114.3052,22781.0
2019-09-11 15:40:00,158.35,158.35,158.15,158.15,36783.0,114.2835,114.2835,114.1392,114.1392,36783.0
2019-09-11 15:45:00,158.14,158.15,157.94,158.0,27646.0,114.132,114.1392,113.9876,114.0309,27646.0
2019-09-11 15:50:00,158.01,158.2,157.87,157.89,63177.0,114.0381,114.1753,113.9371,113.9515,63177.0
2019-09-11 15:55:00,157.91,158.0,157.79,157.86,138299.0,113.966,114.0309,113.8794,113.9299,138299.0
2019-09-12 09:30:00,158.25,158.26,156.05,156.18,49909.0,114.2113,114.2186,112.6236,112.7174,49909.0
2019-09-12 09:35:00,156.19,156.19,155.06,155.43,48623.0,112.7246,112.7246,111.9091,112.1761,48623.0
2019-09-12 09:40:00,155.34,155.63,154.62,155.44,27987.0,112.1112,112.3204,111.5915,112.1833,27987.0
2019-09-12 09:45:00,155.51,155.85,154.82,155.13,19169.0,112.2338,112.4792,111.7359,111.9596,19169.0
2019-09-12 09:50:00,155.26,155.37,154.68,154.74,24279.0,112.0534,112.1328,111.6348,111.6781,24279.0
2019-09-12 09:55:00,154.7,154.86,154.19,154.56,49876.0,111.6493,111.7647,111.2812,111.5482,49876.0
2019-09-12 10:00:00,154.56,155.71,154.11,155.71,19544.0,111.5482,112.3782,111.2234,112.3782,19544.0
2019-09-12 10:05:00,155.66,155.8,155.5,155.5,10330.0,112.3421,112.4431,112.2266,112.2266,10330.0
2019-09-12 10:10:00,155.43,155.89,155.21,155.34,23100.0,112.1761,112.5081,112.0173,112.1112,23100.0
2019-09-12 10:15:00,155.28,155.34,154.28,154.46,17430.0,112.0678,112.1112,111.3461,111.476,17430.0
2019-09-12 10:20:00,154.46,154.98,154.45,154.76,26738.0,111.476,111.8513,111.4688,111.6926,26738.0
2019-09-12 10:25:00,154.88,155.1,154.62,154.96,29849.0,111.7792,111.9379,111.5915,111.8369,29849.0
2019-09-12 10:30:00,154.96,155.17,154.81,154.9,22959.0,111.8369,111.9885,111.7286,111.7936,22959.0
2019-09-12 10:35:00,154.94,155.12,154.88,155.08,16018.0,111.8225,111.9524,111.7792,111.9235,16018.0
2019-09-12 10:40:00,155.06,155.21,154.93,155.21,9141.0,111.9091,112.0173,111.8152,112.0173,9141.0
2019-09-12 10:45:00,155.25,155.55,155.2,155.34,24272.0,112.0462,112.2627,112.0101,112.1112,24272.0
2019-09-12 10:50:00,155.34,155.53,154.91,155.38,19283.0,112.1112,112.2483,111.8008,112.14,19283.0
2019-09-12 10:55:00,155.43,155.47,154.57,154.61,14155.0,112.1761,112.205,111.5554,111.5843,14155.0
2019-09-12 11:00:00,154.61,155.29,154.57,155.27,19058.0,111.5843,112.0751,111.5554,112.0606,19058.0
2019-09-12 11:05:00,155.2,155.3,154.31,154.5,45738.0,112.0101,112.0823,111.3678,111.5049,45738.0
2019-09-12 11:10:00,154.5,154.71,154.46,154.66,14997.0,111.5049,111.6565,111.476,111.6204,14997.0
2019-09-12 11:15:00,154.64,154.92,154.6,154.69,17514.0,111.606,111.808,111.5771,111.642,17514.0
2019-09-12 11:20:00,154.69,154.84,154.62,154.75,13271.0,111.642,111.7503,111.5915,111.6853,13271.0
2019-09-12 11:25:00,154.72,154.72,154.28,154.56,18687.0,111.6637,111.6637,111.3461,111.5482,18687.0
2019-09-12 11:30:00,154.52,155.01,154.51,155.01,11172.0,111.5193,111.873,111.5121,111.873,11172.0
2019-09-12 11:35:00,155.0,155.41,154.84,155.1,12299.0,111.8658,112.1617,111.7503,111.9379,12299.0
2019-09-12 11:40:00,155.08,155.13,154.93,155.09,13033.0,111.9235,111.9596,111.8152,111.9307,13033.0
2019-09-12 11:45:00,155.07,155.09,154.83,154.9,8962.0,111.9163,111.9307,111.7431,111.7936,8962.0
2019-09-12 11:50:00,154.87,154.98,154.82,154.86,10767.0,111.7719,111.8513,111.7359,111.7647,10767.0
2019-09-12 11:55:00,154.87,155.07,154.48,155.07,10155.0,111.7719,111.9163,111.4905,111.9163,10155.0
2019-09-12 12:00:00,155.04,155.43,155.03,155.32,8317.0,111.8946,112.1761,111.8874,112.0967,8317.0
2019-09-12 12:05:00,155.11,155.63,155.1,155.36,13076.0,111.9452,112.3204,111.9379,112.1256,13076.0
2019-09-12 12:10:00,155.34,155.34,155.01,155.06,7530.0,112.1112,112.1112,111.873,111.9091,7530.0
2019-09-12 12:15:00,155.11,155.3,155.09,155.22,4869.0,111.9452,112.0823,111.9307,112.0245,4869.0
2019-09-12 12:20:00,155.19,155.37,155.15,155.24,8923.0,112.0029,112.1328,111.974,112.039,8923.0
2019-09-12 12:25:00,155.18,155.34,155.04,155.05,9465.0,111.9957,112.1112,111.8946,111.9019,9465.0
2019-09-12 12:30:00,155.06,155.08,154.77,155.08,8172.0,111.9091,111.9235,111.6998,111.9235,8172.0
2019-09-12 12:35:00,155.0,155.25,154.95,155.21,7187.0,111.8658,112.0462,111.8297,112.0173,7187.0
2019-09-12 12:40:00,155.24,155.36,155.2,155.3,10892.0,112.039,112.1256,112.0101,112.0823,10892.0
2019-09-12 12:45:00,155.29,155.57,155.12,155.3,30527.0,112.0751,112.2771,111.9524,112.0823,30527.0
2019-09-12 12:50:00,155.29,155.38,155.22,155.33,10240.0,112.0751,112.14,112.0245,112.1039,10240.0
2019-09-12 12:55:00,155.31,155.35,155.12,155.12,59832.0,112.0895,112.1184,111.9524,111.9524,59832.0
2019-09-12 13:00:00,155.06,155.06,154.63,155.03,17105.0,111.9091,111.9091,111.5987,111.8874,17105.0
2019-09-12 13:05:00,155.02,155.28,155.02,155.26,85629.0,111.8802,112.0678,111.8802,112.0534,85629.0
2019-09-12 13:10:00,155.26,155.81,155.26,155.56,57288.0,112.0534,112.4504,112.0534,112.2699,57288.0
2019-09-12 13:15:00,155.57,156.05,155.56,156.05,7645.0,112.2771,112.6236,112.2699,112.6236,7645.0
2019-09-12 13:20:00,156.08,156.29,156.05,156.08,7235.0,112.6452,112.7968,112.6236,112.6452,7235.0
2019-09-12 13:25:00,156.03,156.24,155.98,156.24,7630.0,112.6091,112.7607,112.573,112.7607,7630.0
2019-09-12 13:30:00,156.21,156.25,155.77,155.83,34307.0,112.739,112.7679,112.4215,112.4648,34307.0
2019-09-12 13:35:00,155.83,155.93,155.7,155.71,30750.0,112.4648,112.537,112.371,112.3782,30750.0
2019-09-12 13:40:00,155.68,155.95,155.56,155.89,6634.0,112.3565,112.5514,112.2699,112.5081,6634.0
2019-09-12 13:45:00,155.91,155.94,155.81,155.94,7676.0,112.5225,112.5442,112.4504,112.5442,7676.0
2019-09-12 13:50:00,155.99,156.3,155.95,156.12,8121.0,112.5803,112.804,112.5514,112.6741,8121.0
2019-09-12 13:55:00,156.12,156.19,156.03,156.04,13917.0,112.6741,112.7246,112.6091,112.6164,13917.0
2019-09-12 14:00:00,156.04,156.08,155.86,155.86,10561.0,112.6164,112.6452,112.4864,112.4864,10561.0
2019-09-12 14:05:00,155.85,155.94,155.74,155.74,10787.0,112.4792,112.5442,112.3998,112.3998,10787.0
2019-09-12 14:10:00,155.78,155.86,155.78,155.85,4180.0,112.4287,112.4864,112.4287,112.4792,4180.0
2019-09-12 14:15:00,155.8,155.86,155.71,155.74,6925.0,112.4431,112.4864,112.3782,112.3998,6925.0
2019-09-12 14:20:00,155.72,155.73,155.65,155.73,5893.0,112.3854,112.3926,112.3349,112.3926,5893.0
2019-09-12 14:25:00,155.73,155.97,155.61,155.94,12661.0,112.3926,112.5658,112.306,112.5442,12661.0
2019-09-12 14:30:00,155.95,155.95,155.77,155.8,8269.0,112.5514,112.5514,112.4215,112.4431,8269.0
2019-09-12 14:35:00,155.8,155.85,155.75,155.75,7218.0,112.4431,112.4792,112.4071,112.4071,7218.0
2019-09-12 14:40:00,155.77,155.78,155.65,155.75,6886.0,112.4215,112.4287,112.3349,112.4071,6886.0
2019-09-12 14:45:00,155.75,155.84,155.65,155.65,7816.0,112.4071,112.472,112.3349,112.3349,7816.0
2019-09-12 14:50:00,155.64,155.9,155.62,155.77,31967.0,112.3277,112.5153,112.3132,112.4215,31967.0
2019-09-12 14:55:00,155.77,156.0,155.77,155.9,10065.0,112.4215,112.5875,112.4215,112.5153,10065.0
2019-09-12 15:00:00,155.86,155.95,155.68,155.71,12094.0,112.4864,112.5514,112.3565,112.3782,12094.0
2019-09-12 15:05:00,155.7,155.71,155.62,155.71,9825.0,112.371,112.3782,112.3132,112.3782,9825.0
2019-09-12 15:10:00,155.76,155.78,155.72,155.76,9914.0,112.4143,112.4287,112.3854,112.4143,9914.0
2019-09-12 15:15:00,155.77,155.91,155.75,155.88,10033.0,112.4215,112.5225,112.4071,112.5009,10033.0
2019-09-12 15:20:00,155.89,155.91,155.84,155.88,14980.0,112.5081,112.5225,112.472,112.5009,14980.0
2019-09-12 15:25:00,155.88,155.88,155.75,155.82,23526.0,112.5009,112.5009,112.4071,112.4576,23526.0
2019-09-12 15:30:00,155.82,155.86,155.55,155.55,23290.0,112.4576,112.4864,112.2627,112.2627,23290.0
2019-09-12 15:35:00,155.52,155.59,155.37,155.39,32123.0,112.2411,112.2916,112.1328,112.1472,32123.0
2019-09-12 15:40:00,155.42,155.42,155.24,155.29,32844.0,112.1689,112.1689,112.039,112.0751,32844.0
2019-09-12 15:45:00,155.3,155.43,155.27,155.29,29949.0,112.0823,112.1761,112.0606,112.0751,29949.0
2019-09-12 15:50:00,155.26,155.34,155.21,155.24,53497.0,112.0534,112.1112,112.0173,112.039,53497.0
2019-09-12 15:55:00,155.21,155.35,155.17,155.31,98948.0,112.0173,112.1184,111.9885,112.0895,98948.0
2019-09-13 09:30:00,156.21,157.32,156.07,156.78,31774.0,112.739,113.5401,112.638,113.1504,31774.0
2019-09-13 09:35:00,156.44,157.21,156.42,157.01,10224.0,112.905,113.4608,112.8906,113.3164,10224.0
2019-09-13 09:40:00,157.19,157.21,156.61,156.86,9088.0,113.4463,113.4608,113.0277,113.2082,9088.0
2019-09-13 09:45:00,156.84,156.85,156.47,156.65,12539.0,113.1937,113.2009,112.9267,113.0566,12539.0
2019-09-13 09:50:00,156.68,156.71,156.16,156.32,7711.0,113.0782,113.0999,112.703,112.8184,7711.0
2019-09-13 09:55:00,156.16,156.53,156.02,156.28,10158.0,112.703,112.97,112.6019,112.7896,10158.0
2019-09-13 10:00:00,156.49,156.62,156.16,156.58,6730.0,112.9411,113.0349,112.703,113.0061,6730.0
2019-09-13 10:05:00,156.55,156.71,155.73,155.73,12478.0,112.9844,113.0999,112.3926,112.3926,12478.0
2019-09-13 10:10:00,155.66,155.97,155.37,155.77,10325.0,112.3421,112.5658,112.1328,112.4215,10325.0
2019-09-13 10:15:00,155.79,155.84,155.38,155.84,13202.0,112.4359,112.472,112.14,112.472,13202.0
2019-09-13 10:20:00,155.84,155.85,155.55,155.85,10332.0,112.472,112.4792,112.2627,112.4792,10332.0
2019-09-13 10:25:00,155.84,156.36,155.77,155.98,10664.0,112.472,112.8473,112.4215,112.573,10664.0
2019-09-13 10:30:00,155.98,156.35,155.96,156.17,6681.0,112.573,112.8401,112.5586,112.7102,6681.0
2019-09-13 10:35:00,156.22,156.31,155.84,155.96,11295.0,112.7463,112.8112,112.472,112.5586,11295.0
2019-09-13 10:40:00,155.91,155.97,155.73,155.88,5683.0,112.5225,112.5658,112.3926,112.5009,5683.0
2019-09-13 10:45:00,155.91,156.07,155.85,155.97,10888.0,112.5225,112.638,112.4792,112.5658,10888.0
2019-09-13 10:50:00,155.94,155.99,155.78,155.78,7099.0,112.5442,112.5803,112.4287,112.4287,7099.0
2019-09-13 10:55:00,155.8,155.8,155.5,155.56,13456.0,112.4431,112.4431,112.2266,112.2699,13456.0
2019-09-13 11:00:00,155.59,155.62,155.43,155.58,29986.0,112.2916,112.3132,112.1761,112.2844,29986.0
2019-09-13 11:05:00,155.6,155.62,155.03,155.08,14594.0,112.2988,112.3132,111.8874,111.9235,14594.0
2019-09-13 11:10:00,155.11,155.35,155.09,155.27,14624.0,111.9452,112.1184,111.9307,112.0606,14624.0
2019-09-13 11:15:00,155.31,155.34,155.18,155.22,6592.0,112.0895,112.1112,111.9957,112.0245,6592.0
2019-09-13 11:20:00,155.23,155.3,155.13,155.23,7613.0,112.0318,112.0823,111.9596,112.0318,7613.0
2019-09-13 11:25:00,155.16,155.53,155.16,155.4,14075.0,111.9812,112.2483,111.9812,112.1545,14075.0
2019-09-13 11:30:00,155.37,155.55,155.31,155.5,8545.0,112.1328,112.2627,112.0895,112.2266,8545.0
2019-09-13 11:35:00,155.5,155.62,155.23,155.24,7351.0,112.2266,112.3132,112.0318,112.039,7351.0
2019-09-13 11:40:00,155.27,155.3,155.14,155.23,7934.0,112.0606,112.0823,111.9668,112.0318,7934.0
2019-09-13 11:45:00,155.25,155.53,155.25,155.47,5207.0,112.0462,112.2483,112.0462,112.205,5207.0
2019-09-13 11:50:00,155.47,155.52,155.33,155.51,10715.0,112.205,112.2411,112.1039,112.2338,10715.0
2019-09-13 11:55:00,155.48,155.49,155.04,155.04,7003.0,112.2122,112.2194,111.8946,111.8946,7003.0
2019-09-13 12:00:00,155.04,155.1,154.83,154.88,13632.0,111.8946,111.9379,111.7431,111.7792,13632.0
2019-09-13 12:05:00,154.94,155.1,154.88,155.09,5374.0,111.8225,111.9379,111.7792,111.9307,5374.0
2019-09-13 12:10:00,155.07,155.07,154.85,154.98,5725.0,111.9163,111.9163,111.7575,111.8513,5725.0
2019-09-13 12:15:00,155.0,155.03,154.91,154.95,4070.0,111.8658,111.8874,111.8008,111.8297,4070.0
2019-09-13 12:20:00,154.96,154.96,154.51,154.54,5196.0,111.8369,111.8369,111.5121,111.5338,5196.0
2019-09-13 12:25:00,154.61,154.61,154.43,154.43,2660.0,111.5843,111.5843,111.4544,111.4544,2660.0
2019-09-13 12:30:00,154.39,154.41,154.13,154.21,9680.0,111.4255,111.44,111.2379,111.2956,9680.0
2019-09-13 12:35:00,154.24,154.38,154.24,154.36,5293.0,111.3173,111.4183,111.3173,111.4039,5293.0
2019-09-13 12:40:00,154.39,154.53,154.38,154.44,2600.0,111.4255,111.5266,111.4183,111.4616,2600.0
2019-09-13 12:45:00,154.46,154.69,154.44,154.68,5439.0,111.476,111.642,111.4616,111.6348,5439.0
2019-09-13 12:50:00,154.69,154.73,154.52,154.53,9897.0,111.642,111.6709,111.5193,111.5266,9897.0
2019-09-13 12:55:00,154.53,154.72,154.51,154.63,3721.0,111.5266,111.6637,111.5121,111.5987,3721.0
2019-09-13 13:00:00,154.68,154.9,154.64,154.8,7300.0,111.6348,111.7936,111.606,111.7214,7300.0
2019-09-13 13:05:00,154.78,154.81,154.65,154.65,3818.0,111.707,111.7286,111.6132,111.6132,3818.0
2019-09-13 13:10:00,154.7,154.9,154.7,154.88,4430.0,111.6493,111.7936,111.6493,111.7792,4430.0
2019-09-13 13:15:00,154.83,154.88,154.69,154.69,5412.0,111.7431,111.7792,111.642,111.642,5412.0
2019-09-13 13:20:00,154.65,154.66,154.48,154.54,2386.0,111.6132,111.6204,111.4905,111.5338,2386.0
2019-09-13 13:25:00,154.54,154.54,154.37,154.44,3797.0,111.5338,111.5338,111.4111,111.4616,3797.0
2019-09-13 13:30:00,154.46,154.48,154.3,154.31,4366.0,111.476,111.4905,111.3606,111.3678,4366.0
2019-09-13 13:35:00,154.3,154.3,154.16,154.17,3465.0,111.3606,111.3606,111.2595,111.2667,3465.0
2019-09-13 13:40:00,154.14,154.16,154.08,154.11,3869.0,111.2451,111.2595,111.2018,111.2234,3869.0
2019-09-13 13:45:00,154.14,154.27,154.05,154.27,3578.0,111.2451,111.3389,111.1801,111.3389,3578.0
2019-09-13 13:50:00,154.28,154.44,154.23,154.44,4005.0,111.3461,111.4616,111.31,111.4616,4005.0
2019-09-13 13:55:00,154.44,154.46,154.18,154.21,5572.0,111.4616,111.476,111.274,111.2956,5572.0
2019-09-13 14:00:00,154.24,154.42,154.2,154.34,5914.0,111.3173,111.4472,111.2884,111.3894,5914.0
2019-09-13 14:05:00,154.35,154.4,154.24,154.24,8572.0,111.3967,111.4327,111.3173,111.3173,8572.0
2019-09-13 14:10:00,154.22,154.37,154.17,154.36,14411.0,111.3028,111.4111,111.2667,111.4039,14411.0
2019-09-13 14:15:00,154.4,154.43,154.3,154.37,6111.0,111.4327,111.4544,111.3606,111.4111,6111.0
2019-09-13 14:20:00,154.31,154.41,154.31,154.34,3566.0,111.3678,111.44,111.3678,111.3894,3566.0
2019-09-13 14:25:00,154.36,154.48,154.35,154.48,5124.0,111.4039,111.4905,111.3967,111.4905,5124.0
2019-09-13 14:30:00,154.48,154.5,154.33,154.39,5309.0,111.4905,111.5049,111.3822,111.4255,5309.0
2019-09-13 14:35:00,154.39,154.47,154.31,154.47,3112.0,111.4255,111.4833,111.3678,111.4833,3112.0
2019-09-13 14:40:00,154.47,154.47,154.33,154.42,5025.0,111.4833,111.4833,111.3822,111.4472,5025.0
2019-09-13 14:45:00,154.45,154.56,154.38,154.39,12778.0,111.4688,111.5482,111.4183,111.4255,12778.0
2019-09-13 14:50:00,154.41,154.52,154.28,154.28,10178.0,111.44,111.5193,111.3461,111.3461,10178.0
2019-09-13 14:55:00,154.28,154.28,154.03,154.05,5802.0,111.3461,111.3461,111.1657,111.1801,5802.0
2019-09-13 15:00:00,154.04,154.06,153.94,154.02,22044.0,111.1729,111.1874,111.1008,111.1585,22044.0
2019-09-13 15:05:00,154.03,154.09,154.0,154.0,34677.0,111.1657,111.209,111.1441,111.1441,34677.0
2019-09-13 15:10:00,154.0,154.01,153.89,153.96,16546.0,111.1441,111.1513,111.0647,111.1152,16546.0
2019-09-13 15:15:00,153.94,154.01,153.94,154.0,17257.0,111.1008,111.1513,111.1008,111.1441,17257.0
2019-09-13 15:20:00,154.0,154.03,153.88,153.94,16857.0,111.1441,111.1657,111.0574,111.1008,16857.0
2019-09-13 15:25:00,153.93,153.94,153.83,153.84,15237.0,111.0935,111.1008,111.0214,111.0286,15237.0
2019-09-13 15:30:00,153.85,153.97,153.83,153.89,86138.0,111.0358,111.1224,111.0214,111.0647,86138.0
2019-09-13 15:35:00,153.87,153.97,153.74,153.88,14529.0,111.0502,111.1224,110.9564,111.0574,14529.0
2019-09-13 15:40:00,153.88,153.95,153.72,153.9,19128.0,111.0574,111.108,110.942,111.0719,19128.0
2019-09-13 15:45:00,153.89,153.99,153.88,153.95,19804.0,111.0647,111.1368,111.0574,111.108,19804.0
2019-09-13 15:50:00,153.95,154.22,153.95,154.11,36318.0,111.108,111.3028,111.108,111.2234,36318.0
2019-09-13 15:55:00,154.12,154.14,153.84,153.91,67040.0,111.2307,111.2451,111.0286,111.0791,67040.0
2019-09-16 09:30:00,153.59,154.33,153.13,153.89,21190.0,110.8482,111.3822,110.5162,111.0647,21190.0
2019-09-16 09:35:00,154.11,154.11,153.03,153.35,10622.0,111.2234,111.2234,110.444,110.6749,10622.0
2019-09-16 09:40:00,153.31,153.6,153.14,153.6,4757.0,110.6461,110.8554,110.5234,110.8554,4757.0
2019-09-16 09:45:00,153.49,153.75,153.25,153.68,5344.0,110.776,110.9636,110.6028,110.9131,5344.0
2019-09-16 09:50:00,153.73,153.98,153.69,153.92,16074.0,110.9492,111.1296,110.9203,111.0863,16074.0
2019-09-16 09:55:00,153.91,153.92,153.13,153.2,9287.0,111.0791,111.0863,110.5162,110.5667,9287.0
2019-09-16 10:00:00,153.08,153.26,152.9,153.11,10785.0,110.4801,110.61,110.3502,110.5017,10785.0
2019-09-16 10:05:00,153.19,153.46,152.92,152.92,6854.0,110.5595,110.7543,110.3646,110.3646,6854.0
2019-09-16 10:10:00,152.95,153.25,152.83,153.25,8205.0,110.3863,110.6028,110.2996,110.6028,8205.0
2019-09-16 10:15:00,153.17,153.58,153.17,153.33,5463.0,110.545,110.8409,110.545,110.6605,5463.0
2019-09-16 10:20:00,153.3,153.65,153.24,153.6,8238.0,110.6389,110.8915,110.5956,110.8554,8238.0
2019-09-16 10:25:00,153.6,153.74,153.6,153.73,4926.0,110.8554,110.9564,110.8554,110.9492,4926.0
2019-09-16 10:30:00,153.72,153.98,153.72,153.93,5932.0,110.942,111.1296,110.942,111.0935,5932.0
2019-09-16 10:35:00,153.92,153.92,153.25,153.32,5649.0,111.0863,111.0863,110.6028,110.6533,5649.0
2019-09-16 10:40:00,153.25,153.48,153.24,153.48,3716.0,110.6028,110.7688,110.5956,110.7688,3716.0
2019-09-16 10:45:00,153.48,153.6,153.4,153.43,4391.0,110.7688,110.8554,110.711,110.7327,4391.0
2019-09-16 10:50:00,153.47,153.63,153.41,153.44,11954.0,110.7615,110.877,110.7182,110.7399,11954.0
2019-09-16 10:55:00,153.44,153.45,153.28,153.28,8027.0,110.7399,110.7471,110.6244,110.6244,8027.0
2019-09-16 11:00:00,153.31,153.32,153.09,153.31,5485.0,110.6461,110.6533,110.4873,110.6461,5485.0
2019-09-16 11:05:00,153.31,153.38,153.23,153.23,4618.0,110.6461,110.6966,110.5883,110.5883,4618.0
2019-09-16 11:10:00,153.27,153.35,153.2,153.33,9413.0,110.6172,110.6749,110.5667,110.6605,9413.0
2019-09-16 11:15:00,153.33,153.35,153.05,153.05,5477.0,110.6605,110.6749,110.4584,110.4584,5477.0
2019-09-16 11:20:00,153.08,153.14,152.95,153.14,5355.0,110.4801,110.5234,110.3863,110.5234,5355.0
2019-09-16 11:25:00,153.22,153.23,152.99,153.12,5501.0,110.5811,110.5883,110.4151,110.5089,5501.0
2019-09-16 11:30:00,153.13,153.47,153.13,153.31,19667.0,110.5162,110.7615,110.5162,110.6461,19667.0
2019-09-16 11:35:00,153.29,153.52,153.27,153.31,22087.0,110.6316,110.7976,110.6172,110.6461,22087.0
2019-09-16 11:40:00,153.32,153.32,153.18,153.27,8425.0,110.6533,110.6533,110.5522,110.6172,8425.0
2019-09-16 11:45:00,153.23,153.29,152.99,153.02,11514.0,110.5883,110.6316,110.4151,110.4368,11514.0
2019-09-16 11:50:00,153.04,153.26,153.04,153.2,5075.0,110.4512,110.61,110.4512,110.5667,5075.0
2019-09-16 11:55:00,153.27,153.29,153.16,153.26,6567.0,110.6172,110.6316,110.5378,110.61,6567.0
2019-09-16 12:00:00,153.26,153.55,153.22,153.49,10910.0,110.61,110.8193,110.5811,110.776,10910.0
2019-09-16 12:05:00,153.51,153.6,153.36,153.37,4377.0,110.7904,110.8554,110.6822,110.6894,4377.0
2019-09-16 12:10:00,153.38,153.72,153.33,153.71,4269.0,110.6966,110.942,110.6605,110.9348,4269.0
2019-09-16 12:15:00,153.71,153.77,153.67,153.72,4454.0,110.9348,110.9781,110.9059,110.942,4454.0
2019-09-16 12:20:00,153.71,153.84,153.63,153.84,5801.0,110.9348,111.0286,110.877,111.0286,5801.0
2019-09-16 12:25:00,153.85,153.89,153.69,153.72,11791.0,111.0358,111.0647,110.9203,110.942,11791.0
2019-09-16 12:30:00,153.71,153.76,153.7,153.71,2500.0,110.9348,110.9708,110.9275,110.9348,2500.0
2019-09-16 12:35:00,153.71,153.76,153.69,153.76,4067.0,110.9348,110.9708,110.9203,110.9708,4067.0
2019-09-16 12:40:00,153.76,153.97,153.64,153.64,8783.0,110.9708,111.1224,110.8842,110.8842,8783.0
2019-09-16 12:45:00,153.67,153.67,153.55,153.63,5178.0,110.9059,110.9059,110.8193,110.877,5178.0
2019-09-16 12:50:00,153.65,153.72,153.52,153.53,5250.0,110.8915,110.942,110.7976,110.8048,5250.0
2019-09-16 12:55:00,153.54,153.68,153.5,153.65,6135.0,110.8121,110.9131,110.7832,110.8915,6135.0
2019-09-16 13:00:00,153.68,153.7,153.5,153.5,2024.0,110.9131,110.9275,110.7832,110.7832,2024.0
2019-09-16 13:05:00,153.52,153.64,153.52,153.64,2822.0,110.7976,110.8842,110.7976,110.8842,2822.0
2019-09-16 13:10:00,153.68,153.83,153.68,153.75,2860.0,110.9131,111.0214,110.9131,110.9636,2860.0
2019-09-16 13:15:00,153.71,153.87,153.7,153.87,3830.0,110.9348,111.0502,110.9275,111.0502,3830.0
2019-09-16 13:20:00,153.86,153.86,153.68,153.68,2844.0,111.043,111.043,110.9131,110.9131,2844.0
2019-09-16 13:25:00,153.65,154.0,153.65,153.91,5398.0,110.8915,111.1441,110.8915,111.0791,5398.0
2019-09-16 13:30:00,153.9,153.95,153.8,153.81,4443.0,111.0719,111.108,110.9997,111.0069,4443.0
2019-09-16 13:35:00,153.82,153.82,153.76,153.81,3492.0,111.0141,111.0141,110.9708,111.0069,3492.0
2019-09-16 13:40:00,153.78,153.89,153.78,153.79,3659.0,110.9853,111.0647,110.9853,110.9925,3659.0
2019-09-16 13:45:00,153.8,153.91,153.8,153.91,1941.0,110.9997,111.0791,110.9997,111.0791,1941.0
2019-09-16 13:50:00,153.92,153.92,153.6,153.65,6553.0,111.0863,111.0863,110.8554,110.8915,6553.0
2019-09-16 13:55:00,153.66,153.79,153.63,153.78,2135.0,110.8987,110.9925,110.877,110.9853,2135.0
2019-09-16 14:00:00,153.78,153.9,153.78,153.87,5602.0,110.9853,111.0719,110.9853,111.0502,5602.0
2019-09-16 14:05:00,153.84,153.86,153.6,153.61,3630.0,111.0286,111.043,110.8554,110.8626,3630.0
2019-09-16 14:10:00,153.58,153.58,153.22,153.31,10886.0,110.8409,110.8409,110.5811,110.6461,10886.0
2019-09-16 14:15:00,153.33,153.58,153.33,153.57,4552.0,110.6605,110.8409,110.6605,110.8337,4552.0
2019-09-16 14:20:00,153.55,153.68,153.54,153.65,3406.0,110.8193,110.9131,110.8121,110.8915,3406.0
2019-09-16 14:25:00,153.65,153.66,153.47,153.49,3682.0,110.8915,110.8987,110.7615,110.776,3682.0
2019-09-16 14:30:00,153.46,153.47,153.38,153.47,6624.0,110.7543,110.7615,110.6966,110.7615,6624.0
2019-09-16 14:35:00,153.48,153.59,153.41,153.58,5723.0,110.7688,110.8482,110.7182,110.8409,5723.0
2019-09-16 14:40:00,153.59,153.74,153.59,153.66,7313.0,110.8482,110.9564,110.8482,110.8987,7313.0
2019-09-16 14:45:00,153.67,153.72,153.51,153.62,9856.0,110.9059,110.942,110.7904,110.8698,9856.0
2019-09-16 14:50:00,153.62,153.9,153.59,153.8,10841.0,110.8698,111.0719,110.8482,110.9997,10841.0
2019-09-16 14:55:00,153.77,153.86,153.72,153.84,6660.0,110.9781,111.043,110.942,111.0286,6660.0
2019-09-16 15:00:00,153.82,153.88,153.58,153.59,9272.0,111.0141,111.0574,110.8409,110.8482,9272.0
2019-09-16 15:05:00,153.59,153.62,153.51,153.56,16482.0,110.8482,110.8698,110.7904,110.8265,16482.0
2019-09-16 15:10:00,153.57,153.6,153.48,153.49,12432.0,110.8337,110.8554,110.7688,110.776,12432.0
2019-09-16 15:15:00,153.49,153.68,153.47,153.49,13146.0,110.776,110.9131,110.7615,110.776,13146.0
2019-09-16 15:20:00,153.51,153.82,153.5,153.74,8309.0,110.7904,111.0141,110.7832,110.9564,8309.0
2019-09-16 15:25:00,153.73,153.79,153.72,153.79,6937.0,110.9492,110.9925,110.942,110.9925,6937.0
2019-09-16 15:30:00,153.76,153.9,153.71,153.9,25803.0,110.9708,111.0719,110.9348,111.0719,25803.0
2019-09-16 15:35:00,153.9,154.05,153.85,153.94,33969.0,111.0719,111.1801,111.0358,111.1008,33969.0
2019-09-16 15:40:00,153.97,154.01,153.75,153.83,34176.0,111.1224,111.1513,110.9636,111.0214,34176.0
2019-09-16 15:45:00,153.84,154.02,153.82,153.84,32046.0,111.0286,111.1585,111.0141,111.0286,32046.0
2019-09-16 15:50:00,153.85,154.1,153.85,154.1,43791.0,111.0358,111.2162,111.0358,111.2162,43791.0
2019-09-16 15:55:00,154.09,154.49,154.07,154.36,108711.0,111.209,111.4977,111.1946,111.4039,108711.0
2019-09-17 09:30:00,154.68,154.69,153.31,153.31,15718.0,111.6348,111.642,110.6461,110.6461,15718.0
2019-09-17 09:35:00,153.25,154.05,153.02,153.85,9569.0,110.6028,111.1801,110.4368,111.0358,9569.0
2019-09-17 09:40:00,153.84,154.18,153.68,153.77,7259.0,111.0286,111.274,110.9131,110.9781,7259.0
2019-09-17 09:45:00,153.76,154.19,153.67,153.94,9576.0,110.9708,111.2812,110.9059,111.1008,9576.0
2019-09-17 09:50:00,154.06,154.12,153.46,153.46,6031.0,111.1874,111.2307,110.7543,110.7543,6031.0
2019-09-17 09:55:00,153.56,153.86,153.53,153.71,3675.0,110.8265,111.043,110.8048,110.9348,3675.0
2019-09-17 10:00:00,153.77,153.77,153.56,153.63,2096.0,110.9781,110.9781,110.8265,110.877,2096.0
2019-09-17 10:05:00,153.54,153.75,153.34,153.58,2957.0,110.8121,110.9636,110.6677,110.8409,2957.0
2019-09-17 10:10:00,153.58,153.82,153.55,153.59,5453.0,110.8409,111.0141,110.8193,110.8482,5453.0
2019-09-17 10:15:00,153.64,153.78,153.49,153.6,4850.0,110.8842,110.9853,110.776,110.8554,4850.0
2019-09-17 10:20:00,153.55,153.55,153.12,153.2,8598.0,110.8193,110.8193,110.5089,110.5667,8598.0
2019-09-17 10:25:00,153.15,153.44,153.05,153.2,6241.0,110.5306,110.7399,110.4584,110.5667,6241.0
2019-09-17 10:30:00,153.23,153.29,152.95,153.05,4863.0,110.5883,110.6316,110.3863,110.4584,4863.0
2019-09-17 10:35:00,153.1,153.26,153.01,153.06,5774.0,110.4945,110.61,110.4296,110.4656,5774.0
2019-09-17 10:40:00,153.05,153.11,152.89,152.89,7767.0,110.4584,110.5017,110.343,110.343,7767.0
2019-09-17 10:45:00,152.88,153.01,152.8,152.82,6667.0,110.3357,110.4296,110.278,110.2924,6667.0
2019-09-17 10:50:00,152.79,152.95,152.58,152.58,3751.0,110.2708,110.3863,110.1192,110.1192,3751.0
2019-09-17 10:55:00,152.62,152.67,152.48,152.54,4156.0,110.1481,110.1842,110.047,110.0904,4156.0
2019-09-17 11:00:00,152.54,152.85,152.54,152.75,5049.0,110.0904,110.3141,110.0904,110.2419,5049.0
2019-09-17 11:05:00,152.76,152.95,152.62,152.66,4800.0,110.2491,110.3863,110.1481,110.177,4800.0
2019-09-17 11:10:00,152.71,152.73,152.54,152.54,6320.0,110.213,110.2275,110.0904,110.0904,6320.0
2019-09-17 11:15:00,152.54,152.67,152.48,152.62,4365.0,110.0904,110.1842,110.047,110.1481,4365.0
2019-09-17 11:20:00,152.57,152.6,152.44,152.53,5268.0,110.112,110.1337,110.0182,110.0831,5268.0
2019-09-17 11:25:00,152.5,152.59,152.43,152.59,6883.0,110.0615,110.1264,110.011,110.1264,6883.0
2019-09-17 11:30:00,152.64,152.84,152.64,152.71,14199.0,110.1625,110.3069,110.1625,110.213,14199.0
2019-09-17 11:35:00,152.74,152.84,152.49,152.57,16324.0,110.2347,110.3069,110.0543,110.112,16324.0
2019-09-17 11:40:00,152.57,153.08,152.57,153.05,10410.0,110.112,110.4801,110.112,110.4584,10410.0
2019-09-17 11:45:00,153.06,153.11,152.98,153.11,2275.0,110.4656,110.5017,110.4079,110.5017,2275.0
2019-09-17 11:50:00,153.01,153.08,152.9,152.9,4300.0,110.4296,110.4801,110.3502,110.3502,4300.0
2019-09-17 11:55:00,152.85,153.03,152.82,152.94,12201.0,110.3141,110.444,110.2924,110.379,12201.0
2019-09-17 12:00:00,153.0,153.18,152.92,153.05,4673.0,110.4223,110.5522,110.3646,110.4584,4673.0
2019-09-17 12:05:00,153.05,153.05,152.92,152.98,1685.0,110.4584,110.4584,110.3646,110.4079,1685.0
2019-09-17 12:10:00,152.96,153.0,152.95,152.97,1875.0,110.3935,110.4223,110.3863,110.4007,1875.0
2019-09-17 12:15:00,152.95,152.95,152.86,152.88,8670.0,110.3863,110.3863,110.3213,110.3357,8670.0
2019-09-17 12:20:00,152.86,152.99,152.8,152.98,3026.0,110.3213,110.4151,110.278,110.4079,3026.0
2019-09-17 12:25:00,153.05,153.06,152.99,152.99,2637.0,110.4584,110.4656,110.4151,110.4151,2637.0
2019-09-17 12:30:00,152.98,153.06,152.96,152.97,3815.0,110.4079,110.4656,110.3935,110.4007,3815.0
2019-09-17 12:35:00,152.94,152.99,152.87,152.89,4505.0,110.379,110.4151,110.3285,110.343,4505.0
2019-09-17 12:40:00,152.93,152.98,152.86,152.91,6528.0,110.3718,110.4079,110.3213,110.3574,6528.0
2019-09-17 12:45:00,152.91,152.92,152.87,152.89,1300.0,110.3574,110.3646,110.3285,110.343,1300.0
2019-09-17 12:50:00,152.85,153.06,152.85,153.05,3590.0,110.3141,110.4656,110.3141,110.4584,3590.0
2019-09-17 12:55:00,153.08,153.18,153.06,153.16,2907.0,110.4801,110.5522,110.4656,110.5378,2907.0
2019-09-17 13:00:00,153.2,153.23,153.03,153.07,4354.0,110.5667,110.5883,110.444,110.4729,4354.0
2019-09-17 13:05:00,153.09,153.13,153.03,153.13,1688.0,110.4873,110.5162,110.444,110.5162,1688.0
2019-09-17 13:10:00,153.13,153.17,153.09,153.1,2975.0,110.5162,110.545,110.4873,110.4945,2975.0
2019-09-17 13:15:00,153.13,153.15,153.06,153.1,6770.0,110.5162,110.5306,110.4656,110.4945,6770.0
2019-09-17 13:20:00,153.1,153.18,153.05,153.18,2864.0,110.4945,110.5522,110.4584,110.5522,2864.0
2019-09-17 13:25:00,153.17,153.21,153.07,153.11,3804.0,110.545,110.5739,110.4729,110.5017,3804.0
2019-09-17 13:30:00,153.16,153.33,153.14,153.3,2771.0,110.5378,110.6605,110.5234,110.6389,2771.0
2019-09-17 13:35:00,153.3,153.3,153.04,153.1,7217.0,110.6389,110.6389,110.4512,110.4945,7217.0
2019-09-17 13:40:00,153.09,153.12,153.04,153.11,3531.0,110.4873,110.5089,110.4512,110.5017,3531.0
2019-09-17 13:45:00,153.11,153.2,153.0,153.11,5509.0,110.5017,110.5667,110.4223,110.5017,5509.0
2019-09-17 13:50:00,153.13,153.13,153.03,153.1,2761.0,110.5162,110.5162,110.444,110.4945,2761.0
2019-09-17 13:55:00,153.1,153.24,153.02,153.17,3866.0,110.4945,110.5956,110.4368,110.545,3866.0
2019-09-17 14:00:00,153.21,153.46,153.21,153.37,2502.0,110.5739,110.7543,110.5739,110.6894,2502.0
2019-09-17 14:05:00,153.38,153.45,153.32,153.37,3386.0,110.6966,110.7471,110.6533,110.6894,3386.0
2019-09-17 14:10:00,153.43,153.52,153.25,153.25,4297.0,110.7327,110.7976,110.6028,110.6028,4297.0
2019-09-17 14:15:00,153.27,153.27,153.15,153.15,4526.0,110.6172,110.6172,110.5306,110.5306,4526.0
2019-09-17 14:20:00,153.15,153.17,153.05,153.13,3715.0,110.5306,110.545,110.4584,110.5162,3715.0
2019-09-17 14:25:00,153.13,153.15,153.08,153.15,4593.0,110.5162,110.5306,110.4801,110.5306,4593.0
2019-09-17 14:30:00,153.17,153.21,153.11,153.18,5194.0,110.545,110.5739,110.5017,110.5522,5194.0
2019-09-17 14:35:00,153.18,153.19,153.06,153.08,4346.0,110.5522,110.5595,110.4656,110.4801,4346.0
2019-09-17 14:40:00,153.07,153.19,153.03,153.13,4049.0,110.4729,110.5595,110.444,110.5162,4049.0
2019-09-17 14:45:00,153.11,153.15,153.08,153.13,3814.0,110.5017,110.5306,110.4801,110.5162,3814.0
2019-09-17 14:50:00,153.18,153.27,153.14,153.26,5151.0,110.5522,110.6172,110.5234,110.61,5151.0
2019-09-17 14:55:00,153.27,153.29,153.15,153.18,5382.0,110.6172,110.6316,110.5306,110.5522,5382.0
2019-09-17 15:00:00,153.17,153.34,153.17,153.29,4679.0,110.545,110.6677,110.545,110.6316,4679.0
2019-09-17 15:05:00,153.29,153.29,153.13,153.13,3336.0,110.6316,110.6316,110.5162,110.5162,3336.0
2019-09-17 15:10:00,153.11,153.24,153.06,153.23,7999.0,110.5017,110.5956,110.4656,110.5883,7999.0
2019-09-17 15:15:00,153.24,153.39,153.22,153.22,7923.0,110.5956,110.7038,110.5811,110.5811,7923.0
2019-09-17 15:20:00,153.24,153.6,153.24,153.39,12017.0,110.5956,110.8554,110.5956,110.7038,12017.0
2019-09-17 15:25:00,153.39,153.42,153.28,153.3,8845.0,110.7038,110.7255,110.6244,110.6389,8845.0
2019-09-17 15:30:00,153.28,153.65,153.28,153.65,7272.0,110.6244,110.8915,110.6244,110.8915,7272.0
2019-09-17 15:35:00,153.68,153.94,153.63,153.88,13101.0,110.9131,111.1008,110.877,111.0574,13101.0
2019-09-17 15:40:00,153.89,153.93,153.82,153.93,12421.0,111.0647,111.0935,111.0141,111.0935,12421.0
2019-09-17 15:45:00,153.93,154.02,153.89,153.93,17157.0,111.0935,111.1585,111.0647,111.0935,17157.0
2019-09-17 15:50:00,153.93,154.12,153.92,154.03,28594.0,111.0935,111.2307,111.0863,111.1657,28594.0
2019-09-17 15:55:00,154.05,154.22,153.95,154.12,71094.0,111.1801,111.3028,111.108,111.2307,71094.0
2019-09-18 09:30:00,155.0,155.13,154.25,155.05,24361.0,111.8658,111.9596,111.3245,111.9019,24361.0
2019-09-18 09:35:00,154.96,155.06,154.47,154.84,6182.0,111.8369,111.9091,111.4833,111.7503,6182.0
2019-09-18 09:40:00,154.8,154.93,154.42,154.8,5824.0,111.7214,111.8152,111.4472,111.7214,5824.0
2019-09-18 09:45:00,154.91,155.25,154.9,154.92,10566.0,111.8008,112.0462,111.7936,111.808,10566.0
2019-09-18 09:50:00,154.85,154.94,154.56,154.56,9974.0,111.7575,111.8225,111.5482,111.5482,9974.0
2019-09-18 09:55:00,154.47,154.82,154.43,154.75,4700.0,111.4833,111.7359,111.4544,111.6853,4700.0
2019-09-18 10:00:00,154.75,154.86,154.54,154.55,6104.0,111.6853,111.7647,111.5338,111.541,6104.0
2019-09-18 10:05:00,154.56,154.61,154.18,154.31,6209.0,111.5482,111.5843,111.274,111.3678,6209.0
2019-09-18 10:10:00,154.28,154.29,154.08,154.25,15478.0,111.3461,111.3534,111.2018,111.3245,15478.0
2019-09-18 10:15:00,154.18,154.33,154.16,154.31,3365.0,111.274,111.3822,111.2595,111.3678,3365.0
2019-09-18 10:20:00,154.27,154.55,154.25,154.51,10372.0,111.3389,111.541,111.3245,111.5121,10372.0
2019-09-18 10:25:00,154.53,154.78,154.49,154.68,5173.0,111.5266,111.707,111.4977,111.6348,5173.0
2019-09-18 10:30:00,154.62,155.01,154.55,155.01,19172.0,111.5915,111.873,111.541,111.873,19172.0
2019-09-18 10:35:00,155.07,155.46,155.07,155.34,6640.0,111.9163,112.1978,111.9163,112.1112,6640.0
2019-09-18 10:40:00,155.32,155.44,155.22,155.44,3705.0,112.0967,112.1833,112.0245,112.1833,3705.0
2019-09-18 10:45:00,155.45,155.62,155.31,155.62,5237.0,112.1905,112.3132,112.0895,112.3132,5237.0
2019-09-18 10:50:00,155.63,155.75,155.42,155.42,6781.0,112.3204,112.4071,112.1689,112.1689,6781.0
2019-09-18 10:55:00,155.42,155.63,155.2,155.51,12991.0,112.1689,112.3204,112.0101,112.2338,12991.0
2019-09-18 11:00:00,155.45,155.61,155.44,155.6,3399.0,112.1905,112.306,112.1833,112.2988,3399.0
2019-09-18 11:05:00,155.64,155.69,155.4,155.4,7293.0,112.3277,112.3638,112.1545,112.1545,7293.0
2019-09-18 11:10:00,155.47,155.54,155.42,155.43,4517.0,112.205,112.2555,112.1689,112.1761,4517.0
2019-09-18 11:15:00,155.43,155.71,155.43,155.64,4394.0,112.1761,112.3782,112.1761,112.3277,4394.0
2019-09-18 11:20:00,155.61,155.66,155.52,155.66,6472.0,112.306,112.3421,112.2411,112.3421,6472.0
2019-09-18 11:25:00,155.63,155.7,155.55,155.64,8383.0,112.3204,112.371,112.2627,112.3277,8383.0
2019-09-18 11:30:00,155.64,155.69,155.56,155.66,4600.0,112.3277,112.3638,112.2699,112.3421,4600.0
2019-09-18 11:35:00,155.63,155.66,155.55,155.59,4945.0,112.3204,112.3421,112.2627,112.2916,4945.0
2019-09-18 11:40:00,155.61,155.71,155.57,155.71,6900.0,112.306,112.3782,112.2771,112.3782,6900.0
2019-09-18 11:45:00,155.67,155.86,155.66,155.81,4392.0,112.3493,112.4864,112.3421,112.4504,4392.0
2019-09-18 11:50:00,155.84,156.0,155.82,155.96,7510.0,112.472,112.5875,112.4576,112.5586,7510.0
2019-09-18 11:55:00,155.97,156.23,155.95,156.19,13800.0,112.5658,112.7535,112.5514,112.7246,13800.0
2019-09-18 12:00:00,156.21,156.21,155.97,156.09,12127.0,112.739,112.739,112.5658,112.6524,12127.0
2019-09-18 12:05:00,156.12,156.25,156.11,156.19,6090.0,112.6741,112.7679,112.6669,112.7246,6090.0
2019-09-18 12:10:00,156.22,156.24,156.12,156.24,5524.0,112.7463,112.7607,112.6741,112.7607,5524.0
2019-09-18 12:15:00,156.24,156.24,156.08,156.08,5726.0,112.7607,112.7607,112.6452,112.6452,5726.0
2019-09-18 12:20:00,156.05,156.09,155.85,155.93,4521.0,112.6236,112.6524,112.4792,112.537,4521.0
2019-09-18 12:25:00,155.91,155.92,155.76,155.82,4397.0,112.5225,112.5297,112.4143,112.4576,4397.0
2019-09-18 12:30:00,155.87,155.88,155.81,155.88,2584.0,112.4937,112.5009,112.4504,112.5009,2584.0
2019-09-18 12:35:00,155.88,155.96,155.82,155.82,6811.0,112.5009,112.5586,112.4576,112.4576,6811.0
2019-09-18 12:40:00,155.82,156.02,155.81,155.99,11867.0,112.4576,112.6019,112.4504,112.5803,11867.0
2019-09-18 12:45:00,155.97,156.02,155.91,155.99,5886.0,112.5658,112.6019,112.5225,112.5803,5886.0
2019-09-18 12:50:00,156.01,156.01,155.9,155.9,3648.0,112.5947,112.5947,112.5153,112.5153,3648.0
2019-09-18 12:55:00,155.92,156.02,155.83,156.01,9651.0,112.5297,112.6019,112.4648,112.5947,9651.0
2019-09-18 13:00:00,155.99,156.1,155.93,156.07,8832.0,112.5803,112.6597,112.537,112.638,8832.0
2019-09-18 13:05:00,156.07,156.2,156.06,156.12,8579.0,112.638,112.7318,112.6308,112.6741,8579.0
2019-09-18 13:10:00,156.16,156.41,156.15,156.41,6951.0,112.703,112.8834,112.6957,112.8834,6951.0
2019-09-18 13:15:00,156.44,156.52,156.29,156.34,13357.0,112.905,112.9628,112.7968,112.8329,13357.0
2019-09-18 13:20:00,156.36,156.44,156.33,156.38,5250.0,112.8473,112.905,112.8256,112.8617,5250.0
2019-09-18 13:25:00,156.35,156.38,156.26,156.28,4468.0,112.8401,112.8617,112.7751,112.7896,4468.0
2019-09-18 13:30:00,156.26,156.29,156.05,156.11,8047.0,112.7751,112.7968,112.6236,112.6669,8047.0
2019-09-18 13:35:00,156.1,156.21,156.09,156.09,15597.0,112.6597,112.739,112.6524,112.6524,15597.0
2019-09-18 13:40:00,156.1,156.11,155.65,155.75,10562.0,112.6597,112.6669,112.3349,112.4071,10562.0
2019-09-18 13:45:00,155.78,155.92,155.78,155.9,5037.0,112.4287,112.5297,112.4287,112.5153,5037.0
2019-09-18 13:50:00,155.93,156.05,155.93,155.96,14682.0,112.537,112.6236,112.537,112.5586,14682.0
2019-09-18 13:55:00,155.98,156.2,155.87,156.2,5313.0,112.573,112.7318,112.4937,112.7318,5313.0
2019-09-18 14:00:00,156.01,156.04,155.26,155.6,8379.0,112.5947,112.6164,112.0534,112.2988,8379.0
2019-09-18 14:05:00,155.58,155.76,155.45,155.45,4092.0,112.2844,112.4143,112.1905,112.1905,4092.0
2019-09-18 14:10:00,155.44,155.57,155.12,155.17,25251.0,112.1833,112.2771,111.9524,111.9885,25251.0
2019-09-18 14:15:00,155.2,155.33,155.2,155.21,2571.0,112.0101,112.1039,112.0101,112.0173,2571.0
2019-09-18 14:20:00,155.15,155.4,155.15,155.33,4438.0,111.974,112.1545,111.974,112.1039,4438.0
2019-09-18 14:25:00,155.33,155.48,155.32,155.45,2958.0,112.1039,112.2122,112.0967,112.1905,2958.0
2019-09-18 14:30:00,155.44,155.6,155.33,155.6,2502.0,112.1833,112.2988,112.1039,112.2988,2502.0
2019-09-18 14:35:00,155.61,155.62,155.33,155.38,3799.0,112.306,112.3132,112.1039,112.14,3799.0
2019-09-18 14:40:00,155.36,155.44,155.24,155.26,6824.0,112.1256,112.1833,112.039,112.0534,6824.0
2019-09-18 14:45:00,155.22,155.33,155.08,155.33,6257.0,112.0245,112.1039,111.9235,112.1039,6257.0
2019-09-18 14:50:00,155.31,155.72,155.26,155.61,8656.0,112.0895,112.3854,112.0534,112.306,8656.0
2019-09-18 14:55:00,155.64,155.8,155.64,155.75,6712.0,112.3277,112.4431,112.3277,112.4071,6712.0
2019-09-18 15:00:00,155.75,155.78,155.45,155.64,7654.0,112.4071,112.4287,112.1905,112.3277,7654.0
2019-09-18 15:05:00,155.62,155.89,155.61,155.85,7673.0,112.3132,112.5081,112.306,112.4792,7673.0
2019-09-18 15:10:00,155.85,155.91,155.81,155.84,5426.0,112.4792,112.5225,112.4504,112.472,5426.0
2019-09-18 15:15:00,155.86,156.0,155.84,155.94,9332.0,112.4864,112.5875,112.472,112.5442,9332.0
2019-09-18 15:20:00,155.92,156.01,155.88,155.96,7089.0,112.5297,112.5947,112.5009,112.5586,7089.0
2019-09-18 15:25:00,155.98,156.02,155.92,155.95,12831.0,112.573,112.6019,112.5297,112.5514,12831.0
2019-09-18 15:30:00,155.96,156.33,155.96,156.26,18941.0,112.5586,112.8256,112.5586,112.7751,18941.0
2019-09-18 15:35:00,156.24,156.24,155.89,155.9,11633.0,112.7607,112.7607,112.5081,112.5153,11633.0
2019-09-18 15:40:00,155.88,155.97,155.76,155.92,14966.0,112.5009,112.5658,112.4143,112.5297,14966.0
2019-09-18 15:45:00,155.99,156.11,155.91,156.08,13557.0,112.5803,112.6669,112.5225,112.6452,13557.0
2019-09-18 15:50:00,156.07,156.09,155.84,155.99,25773.0,112.638,112.6524,112.472,112.5803,25773.0
2019-09-18 15:55:00,156.02,156.03,155.77,155.84,58056.0,112.6019,112.6091,112.4215,112.472,58056.0
2019-09-19 09:30:00,156.07,156.5,155.54,155.98,12057.0,112.638,112.9483,112.2555,112.573,12057.0
2019-09-19 09:35:00,156.11,156.11,155.79,156.05,4282.0,112.6669,112.6669,112.4359,112.6236,4282.0
2019-09-19 09:40:00,156.02,156.02,155.73,155.73,1117.0,112.6019,112.6019,112.3926,112.3926,1117.0
2019-09-19 09:45:00,155.89,155.92,155.13,155.14,6835.0,112.5081,112.5297,111.9596,111.9668,6835.0
2019-09-19 09:50:00,155.16,155.31,155.05,155.12,8330.0,111.9812,112.0895,111.9019,111.9524,8330.0
2019-09-19 09:55:00,155.18,155.22,154.74,154.99,12884.0,111.9957,112.0245,111.6781,111.8586,12884.0
2019-09-19 10:00:00,154.84,155.06,154.7,154.7,1750.0,111.7503,111.9091,111.6493,111.6493,1750.0
2019-09-19 10:05:00,154.71,155.25,154.71,155.03,3808.0,111.6565,112.0462,111.6565,111.8874,3808.0
2019-09-19 10:10:00,155.17,155.38,155.17,155.38,1596.0,111.9885,112.14,111.9885,112.14,1596.0
2019-09-19 10:15:00,155.48,155.57,155.36,155.5,2219.0,112.2122,112.2771,112.1256,112.2266,2219.0
2019-09-19 10:20:00,155.57,155.61,155.25,155.25,3300.0,112.2771,112.306,112.0462,112.0462,3300.0
2019-09-19 10:25:00,155.25,155.25,155.07,155.14,1198.0,112.0462,112.0462,111.9163,111.9668,1198.0
2019-09-19 10:30:00,155.13,155.16,154.95,155.15,5702.0,111.9596,111.9812,111.8297,111.974,5702.0
2019-09-19 10:35:00,155.11,155.3,155.06,155.3,8504.0,111.9452,112.0823,111.9091,112.0823,8504.0
2019-09-19 10:40:00,155.39,155.57,155.27,155.51,7503.0,112.1472,112.2771,112.0606,112.2338,7503.0
2019-09-19 10:45:00,155.48,155.55,155.38,155.42,4116.0,112.2122,112.2627,112.14,112.1689,4116.0
2019-09-19 10:50:00,155.42,155.42,155.1,155.19,4269.0,112.1689,112.1689,111.9379,112.0029,4269.0
2019-09-19 10:55:00,155.15,155.2,155.01,155.06,2989.0,111.974,112.0101,111.873,111.9091,2989.0
2019-09-19 11:00:00,154.97,155.0,154.85,154.97,3139.0,111.8441,111.8658,111.7575,111.8441,3139.0
2019-09-19 11:05:00,154.88,155.13,154.85,155.09,5557.0,111.7792,111.9596,111.7575,111.9307,5557.0
2019-09-19 11:10:00,155.14,155.3,155.14,155.29,2954.0,111.9668,112.0823,111.9668,112.0751,2954.0
2019-09-19 11:15:00,155.22,155.34,155.16,155.34,3009.0,112.0245,112.1112,111.9812,112.1112,3009.0
2019-09-19 11:20:00,155.33,155.45,155.25,155.45,1833.0,112.1039,112.1905,112.0462,112.1905,1833.0
2019-09-19 11:25:00,155.46,155.53,155.35,155.5,2700.0,112.1978,112.2483,112.1184,112.2266,2700.0
2019-09-19 11:30:00,155.5,155.61,155.46,155.57,3219.0,112.2266,112.306,112.1978,112.2771,3219.0
2019-09-19 11:35:00,155.56,155.67,155.52,155.6,3568.0,112.2699,112.3493,112.2411,112.2988,3568.0
2019-09-19 11:40:00,155.55,155.72,155.53,155.6,6004.0,112.2627,112.3854,112.2483,112.2988,6004.0
2019-09-19 11:45:00,155.59,155.6,155.41,155.58,2969.0,112.2916,112.2988,112.1617,112.2844,2969.0
2019-09-19 11:50:00,155.62,156.05,155.59,156.05,4521.0,112.3132,112.6236,112.2916,112.6236,4521.0
2019-09-19 11:55:00,155.97,156.03,155.8,155.8,5707.0,112.5658,112.6091,112.4431,112.4431,5707.0
2019-09-19 12:00:00,155.65,155.69,155.54,155.54,958.0,112.3349,112.3638,112.2555,112.2555,958.0
2019-09-19 12:05:00,155.61,155.65,155.54,155.64,3351.0,112.306,112.3349,112.2555,112.3277,3351.0
2019-09-19 12:10:00,155.64,155.66,155.51,155.58,3947.0,112.3277,112.3421,112.2338,112.2844,3947.0
2019-09-19 12:15:00,155.54,155.67,155.49,155.65,4605.0,112.2555,112.3493,112.2194,112.3349,4605.0
2019-09-19 12:20:00,155.66,155.68,155.59,155.65,4234.0,112.3421,112.3565,112.2916,112.3349,4234.0
2019-09-19 12:25:00,155.61,155.76,155.59,155.6,3018.0,112.306,112.4143,112.2916,112.2988,3018.0
2019-09-19 12:30:00,155.57,155.62,155.54,155.6,2705.0,112.2771,112.3132,112.2555,112.2988,2705.0
2019-09-19 12:35:00,155.56,155.8,155.56,155.61,5905.0,112.2699,112.4431,112.2699,112.306,5905.0
2019-09-19 12:40:00,155.68,155.81,155.68,155.75,2436.0,112.3565,112.4504,112.3565,112.4071,2436.0
2019-09-19 12:45:00,155.76,155.82,155.68,155.69,2060.0,112.4143,112.4576,112.3565,112.3638,2060.0
2019-09-19 12:50:00,155.68,155.74,155.61,155.73,2918.0,112.3565,112.3998,112.306,112.3926,2918.0
2019-09-19 12:55:00,155.74,155.82,155.74,155.75,1105.0,112.3998,112.4576,112.3998,112.4071,1105.0
2019-09-19 13:00:00,155.81,155.93,155.73,155.87,9191.0,112.4504,112.537,112.3926,112.4937,9191.0
2019-09-19 13:05:00,155.89,155.94,155.75,155.78,4050.0,112.5081,112.5442,112.4071,112.4287,4050.0
2019-09-19 13:10:00,155.78,155.78,155.46,155.55,3285.0,112.4287,112.4287,112.1978,112.2627,3285.0
2019-09-19 13:15:00,155.58,155.6,155.53,155.56,2167.0,112.2844,112.2988,112.2483,112.2699,2167.0
2019-09-19 13:20:00,155.55,155.62,155.52,155.59,2378.0,112.2627,112.3132,112.2411,112.2916,2378.0
2019-09-19 13:25:00,155.57,155.57,155.42,155.43,1844.0,112.2771,112.2771,112.1689,112.1761,1844.0
2019-09-19 13:30:00,155.45,155.46,155.3,155.31,4620.0,112.1905,112.1978,112.0823,112.0895,4620.0
2019-09-19 13:35:00,155.35,155.38,155.21,155.22,4323.0,112.1184,112.14,112.0173,112.0245,4323.0
2019-09-19 13:40:00,155.2,155.24,155.08,155.24,3218.0,112.0101,112.039,111.9235,112.039,3218.0
2019-09-19 13:45:00,155.26,155.34,155.26,155.33,2115.0,112.0534,112.1112,112.0534,112.1039,2115.0
2019-09-19 13:50:00,155.31,155.35,155.2,155.2,2592.0,112.0895,112.1184,112.0101,112.0101,2592.0
2019-09-19 13:55:00,155.23,155.23,155.1,155.12,1838.0,112.0318,112.0318,111.9379,111.9524,1838.0
2019-09-19 14:00:00,155.14,155.34,155.14,155.27,2783.0,111.9668,112.1112,111.9668,112.0606,2783.0
2019-09-19 14:05:00,155.22,155.22,155.12,155.13,766.0,112.0245,112.0245,111.9524,111.9596,766.0
2019-09-19 14:10:00,155.15,155.15,155.02,155.03,4262.0,111.974,111.974,111.8802,111.8874,4262.0
2019-09-19 14:15:00,155.01,155.08,154.97,155.0,4055.0,111.873,111.9235,111.8441,111.8658,4055.0
2019-09-19 14:20:00,154.99,155.02,154.86,154.87,2204.0,111.8586,111.8802,111.7647,111.7719,2204.0
2019-09-19 14:25:00,154.91,154.91,154.79,154.79,1500.0,111.8008,111.8008,111.7142,111.7142,1500.0
2019-09-19 14:30:00,154.79,154.9,154.77,154.9,3667.0,111.7142,111.7936,111.6998,111.7936,3667.0
2019-09-19 14:35:00,154.91,154.98,154.84,154.85,2956.0,111.8008,111.8513,111.7503,111.7575,2956.0
2019-09-19 14:40:00,154.84,154.88,154.73,154.86,2805.0,111.7503,111.7792,111.6709,111.7647,2805.0
2019-09-19 14:45:00,154.78,154.88,154.73,154.82,1700.0,111.707,111.7792,111.6709,111.7359,1700.0
2019-09-19 14:50:00,154.82,154.87,154.64,154.67,2910.0,111.7359,111.7719,111.606,111.6276,2910.0
2019-09-19 14:55:00,154.68,154.79,154.57,154.78,6695.0,111.6348,111.7142,111.5554,111.707,6695.0
2019-09-19 15:00:00,154.78,154.82,154.62,154.71,6569.0,111.707,111.7359,111.5915,111.6565,6569.0
2019-09-19 15:05:00,154.7,154.78,154.64,154.72,4388.0,111.6493,111.707,111.606,111.6637,4388.0
2019-09-19 15:10:00,154.72,155.0,154.69,154.98,11576.0,111.6637,111.8658,111.642,111.8513,11576.0
2019-09-19 15:15:00,154.96,154.98,154.85,154.91,5593.0,111.8369,111.8513,111.7575,111.8008,5593.0
2019-09-19 15:20:00,154.91,155.06,154.91,155.02,4719.0,111.8008,111.9091,111.8008,111.8802,4719.0
2019-09-19 15:25:00,155.05,155.26,155.05,155.1,4932.0,111.9019,112.0534,111.9019,111.9379,4932.0
2019-09-19 15:30:00,155.09,155.09,154.85,154.9,3857.0,111.9307,111.9307,111.7575,111.7936,3857.0
2019-09-19 15:35:00,154.93,155.07,154.88,155.06,7044.0,111.8152,111.9163,111.7792,111.9091,7044.0
2019-09-19 15:40:00,155.04,155.05,154.93,154.96,8379.0,111.8946,111.9019,111.8152,111.8369,8379.0
2019-09-19 15:45:00,155.0,155.0,154.77,154.77,8967.0,111.8658,111.8658,111.6998,111.6998,8967.0
2019-09-19 15:50:00,154.76,154.76,154.65,154.74,12780.0,111.6926,111.6926,111.6132,111.6781,12780.0
2019-09-19 15:55:00,154.77,154.86,154.57,154.63,50126.0,111.6998,111.7647,111.5554,111.5987,50126.0
2019-09-20 09:30:00,155.58,155.99,155.38,155.67,503312.0,112.2844,112.5803,112.14,112.3493,503312.0
2019-09-20 09:35:00,155.52,155.92,155.5,155.68,4461.0,112.2411,112.5297,112.2266,112.3565,4461.0
2019-09-20 09:40:00,155.69,155.77,155.51,155.51,4374.0,112.3638,112.4215,112.2338,112.2338,4374.0
2019-09-20 09:45:00,155.58,156.0,155.58,155.98,4869.0,112.2844,112.5875,112.2844,112.573,4869.0
2019-09-20 09:50:00,156.1,156.79,156.08,156.79,5500.0,112.6597,113.1576,112.6452,113.1576,5500.0
2019-09-20 09:55:00,156.74,156.99,156.7,156.88,6049.0,113.1216,113.302,113.0927,113.2226,6049.0
2019-09-20 10:00:00,156.97,157.07,156.76,156.85,5918.0,113.2875,113.3597,113.136,113.2009,5918.0
2019-09-20 10:05:00,156.82,156.91,156.7,156.84,7738.0,113.1793,113.2442,113.0927,113.1937,7738.0
2019-09-20 10:10:00,156.76,156.94,156.76,156.83,3051.0,113.136,113.2659,113.136,113.1865,3051.0
2019-09-20 10:15:00,156.95,156.95,156.76,156.84,7033.0,113.2731,113.2731,113.136,113.1937,7033.0
2019-09-20 10:20:00,156.86,156.9,156.68,156.68,7584.0,113.2082,113.237,113.0782,113.0782,7584.0
2019-09-20 10:25:00,156.7,157.11,156.69,157.11,7510.0,113.0927,113.3886,113.0855,113.3886,7510.0
2019-09-20 10:30:00,157.13,157.22,156.93,156.93,7326.0,113.403,113.468,113.2587,113.2587,7326.0
2019-09-20 10:35:00,157.0,157.09,156.86,156.86,8178.0,113.3092,113.3742,113.2082,113.2082,8178.0
2019-09-20 10:40:00,156.9,157.02,156.69,156.75,8284.0,113.237,113.3236,113.0855,113.1288,8284.0
2019-09-20 10:45:00,156.68,156.75,156.51,156.51,4672.0,113.0782,113.1288,112.9556,112.9556,4672.0
2019-09-20 10:50:00,156.52,156.63,156.42,156.45,4818.0,112.9628,113.0422,112.8906,112.9123,4818.0
2019-09-20 10:55:00,156.37,156.64,156.37,156.52,3988.0,112.8545,113.0494,112.8545,112.9628,3988.0
2019-09-20 11:00:00,156.54,156.61,156.38,156.47,4880.0,112.9772,113.0277,112.8617,112.9267,4880.0
2019-09-20 11:05:00,156.5,156.51,156.38,156.42,3058.0,112.9483,112.9556,112.8617,112.8906,3058.0
2019-09-20 11:10:00,156.45,156.51,156.4,156.4,4046.0,112.9123,112.9556,112.8762,112.8762,4046.0
2019-09-20 11:15:00,156.39,156.39,155.95,156.2,6143.0,112.869,112.869,112.5514,112.7318,6143.0
2019-09-20 11:20:00,156.23,156.4,156.22,156.29,3025.0,112.7535,112.8762,112.7463,112.7968,3025.0
2019-09-20 11:25:00,156.24,156.38,156.23,156.28,4437.0,112.7607,112.8617,112.7535,112.7896,4437.0
2019-09-20 11:30:00,156.28,156.73,156.28,156.73,2906.0,112.7896,113.1143,112.7896,113.1143,2906.0
2019-09-20 11:35:00,156.71,156.84,156.64,156.84,5700.0,113.0999,113.1937,113.0494,113.1937,5700.0
2019-09-20 11:40:00,156.85,157.27,156.85,157.21,8088.0,113.2009,113.5041,113.2009,113.4608,8088.0
2019-09-20 11:45:00,157.16,157.37,157.15,157.37,2847.0,113.4247,113.5762,113.4175,113.5762,2847.0
2019-09-20 11:50:00,157.33,157.33,157.24,157.24,2807.0,113.5474,113.5474,113.4824,113.4824,2807.0
2019-09-20 11:55:00,157.25,157.35,157.24,157.25,2761.0,113.4896,113.5618,113.4824,113.4896,2761.0
2019-09-20 12:00:00,157.25,157.3,157.21,157.24,2564.0,113.4896,113.5257,113.4608,113.4824,2564.0
2019-09-20 12:05:00,157.26,157.4,157.25,157.39,5692.0,113.4968,113.5979,113.4896,113.5907,5692.0
2019-09-20 12:10:00,157.4,157.44,157.26,157.44,29645.0,113.5979,113.6268,113.4968,113.6268,29645.0
2019-09-20 12:15:00,157.48,157.69,157.48,157.69,3378.0,113.6556,113.8072,113.6556,113.8072,3378.0
2019-09-20 12:20:00,157.75,157.79,157.65,157.65,8400.0,113.8505,113.8794,113.7783,113.7783,8400.0
2019-09-20 12:25:00,157.68,157.68,157.47,157.51,6357.0,113.8,113.8,113.6484,113.6773,6357.0
2019-09-20 12:30:00,157.55,157.78,157.49,157.75,8961.0,113.7061,113.8721,113.6628,113.8505,8961.0
2019-09-20 12:35:00,157.76,157.87,157.69,157.75,7309.0,113.8577,113.9371,113.8072,113.8505,7309.0
2019-09-20 12:40:00,157.74,157.75,157.57,157.57,3462.0,113.8433,113.8505,113.7206,113.7206,3462.0
2019-09-20 12:45:00,157.53,157.53,157.37,157.41,4519.0,113.6917,113.6917,113.5762,113.6051,4519.0
2019-09-20 12:50:00,157.38,157.47,157.36,157.45,3027.0,113.5834,113.6484,113.569,113.634,3027.0
2019-09-20 12:55:00,157.43,157.45,157.37,157.45,2880.0,113.6195,113.634,113.5762,113.634,2880.0
2019-09-20 13:00:00,157.43,157.43,157.35,157.39,2568.0,113.6195,113.6195,113.5618,113.5907,2568.0
2019-09-20 13:05:00,157.35,157.36,157.29,157.32,2809.0,113.5618,113.569,113.5185,113.5401,2809.0
2019-09-20 13:10:00,157.34,157.36,156.73,156.73,22018.0,113.5546,113.569,113.1143,113.1143,22018.0
2019-09-20 13:15:00,156.65,156.99,156.29,156.71,10386.0,113.0566,113.302,112.7968,113.0999,10386.0
2019-09-20 13:20:00,156.7,156.92,156.56,156.8,13726.0,113.0927,113.2515,112.9916,113.1649,13726.0
2019-09-20 13:25:00,156.82,156.85,156.64,156.71,7784.0,113.1793,113.2009,113.0494,113.0999,7784.0
2019-09-20 13:30:00,156.66,156.8,156.63,156.8,16429.0,113.0638,113.1649,113.0422,113.1649,16429.0
2019-09-20 13:35:00,156.86,157.02,156.85,157.02,5550.0,113.2082,113.3236,113.2009,113.3236,5550.0
2019-09-20 13:40:00,157.04,157.18,156.99,157.09,4714.0,113.3381,113.4391,113.302,113.3742,4714.0
2019-09-20 13:45:00,157.07,157.15,157.02,157.07,8274.0,113.3597,113.4175,113.3236,113.3597,8274.0
2019-09-20 13:50:00,157.04,157.12,156.95,156.95,4416.0,113.3381,113.3958,113.2731,113.2731,4416.0
2019-09-20 13:55:00,156.92,156.99,156.78,156.92,7357.0,113.2515,113.302,113.1504,113.2515,7357.0
2019-09-20 14:00:00,156.99,157.08,156.77,156.86,4386.0,113.302,113.3669,113.1432,113.2082,4386.0
2019-09-20 14:05:00,156.85,156.85,156.7,156.82,4451.0,113.2009,113.2009,113.0927,113.1793,4451.0
2019-09-20 14:10:00,156.81,156.83,156.75,156.78,2388.0,113.1721,113.1865,113.1288,113.1504,2388.0
2019-09-20 14:15:00,156.79,156.79,156.57,156.59,9838.0,113.1576,113.1576,112.9989,113.0133,9838.0
2019-09-20 14:20:00,156.57,156.59,156.43,156.43,2769.0,112.9989,113.0133,112.8978,112.8978,2769.0
2019-09-20 14:25:00,156.39,156.39,156.17,156.19,3020.0,112.869,112.869,112.7102,112.7246,3020.0
2019-09-20 14:30:00,156.21,156.23,155.97,155.97,2800.0,112.739,112.7535,112.5658,112.5658,2800.0
2019-09-20 14:35:00,155.97,155.98,155.86,155.88,2000.0,112.5658,112.573,112.4864,112.5009,2000.0
2019-09-20 14:40:00,155.87,155.95,155.85,155.95,3119.0,112.4937,112.5514,112.4792,112.5514,3119.0
2019-09-20 14:45:00,155.97,156.06,155.97,156.0,4504.0,112.5658,112.6308,112.5658,112.5875,4504.0
2019-09-20 14:50:00,156.02,156.02,155.86,155.9,1802.0,112.6019,112.6019,112.4864,112.5153,1802.0
2019-09-20 14:55:00,155.88,155.91,155.63,155.63,6528.0,112.5009,112.5225,112.3204,112.3204,6528.0
2019-09-20 15:00:00,155.58,155.69,155.55,155.67,3705.0,112.2844,112.3638,112.2627,112.3493,3705.0
2019-09-20 15:05:00,155.65,155.79,155.57,155.7,3831.0,112.3349,112.4359,112.2771,112.371,3831.0
2019-09-20 15:10:00,155.7,155.82,155.67,155.82,3513.0,112.371,112.4576,112.3493,112.4576,3513.0
2019-09-20 15:15:00,155.81,155.89,155.73,155.77,5193.0,112.4504,112.5081,112.3926,112.4215,5193.0
2019-09-20 15:20:00,155.74,155.74,155.39,155.45,9521.0,112.3998,112.3998,112.1472,112.1905,9521.0
2019-09-20 15:25:00,155.48,155.52,155.37,155.37,8257.0,112.2122,112.2411,112.1328,112.1328,8257.0
2019-09-20 15:30:00,155.41,155.43,155.32,155.39,9061.0,112.1617,112.1761,112.0967,112.1472,9061.0
2019-09-20 15:35:00,155.37,155.4,155.26,155.4,9372.0,112.1328,112.1545,112.0534,112.1545,9372.0
2019-09-20 15:40:00,155.41,155.46,155.33,155.4,9041.0,112.1617,112.1978,112.1039,112.1545,9041.0
2019-09-20 15:45:00,155.4,155.54,155.38,155.51,10997.0,112.1545,112.2555,112.14,112.2338,10997.0
2019-09-20 15:50:00,155.48,155.52,155.39,155.44,35978.0,112.2122,112.2411,112.1472,112.1833,35978.0
2019-09-20 15:55:00,155.45,155.46,155.01,155.03,112912.0,112.1905,112.1978,111.873,111.8874,112912.0
2019-09-23 09:30:00,152.42,153.91,151.11,153.01,67923.0,110.0037,111.0791,109.0583,110.4296,67923.0
2019-09-23 09:35:00,153.41,154.43,153.26,154.29,7383.0,110.7182,111.4544,110.61,111.3534,7383.0
2019-09-23 09:40:00,154.29,154.47,153.67,154.41,7298.0,111.3534,111.4833,110.9059,111.44,7298.0
2019-09-23 09:45:00,154.24,154.74,154.18,154.45,10568.0,111.3173,111.6781,111.274,111.4688,10568.0
2019-09-23 09:50:00,154.35,154.35,153.89,154.22,16410.0,111.3967,111.3967,111.0647,111.3028,16410.0
2019-09-23 09:55:00,154.18,154.88,154.13,154.85,33414.0,111.274,111.7792,111.2379,111.7575,33414.0
2019-09-23 10:00:00,154.95,154.99,154.69,154.9,7895.0,111.8297,111.8586,111.642,111.7936,7895.0
2019-09-23 10:05:00,154.82,155.11,154.74,155.11,9019.0,111.7359,111.9452,111.6781,111.9452,9019.0
2019-09-23 10:10:00,155.06,155.61,155.01,155.47,13767.0,111.9091,112.306,111.873,112.205,13767.0
2019-09-23 10:15:00,155.53,155.53,155.0,155.24,31247.0,112.2483,112.2483,111.8658,112.039,31247.0
2019-09-23 10:20:00,155.24,155.33,155.09,155.32,5212.0,112.039,112.1039,111.9307,112.0967,5212.0
2019-09-23 10:25:00,155.31,155.32,154.98,155.14,9199.0,112.0895,112.0967,111.8513,111.9668,9199.0
2019-09-23 10:30:00,155.07,155.57,155.07,155.17,6631.0,111.9163,112.2771,111.9163,111.9885,6631.0
2019-09-23 10:35:00,155.22,155.5,155.14,155.5,8515.0,112.0245,112.2266,111.9668,112.2266,8515.0
2019-09-23 10:40:00,155.52,155.74,155.0,155.07,21766.0,112.2411,112.3998,111.8658,111.9163,21766.0
2019-09-23 10:45:00,155.05,155.08,154.81,154.87,12246.0,111.9019,111.9235,111.7286,111.7719,12246.0
2019-09-23 10:50:00,154.82,155.12,154.79,155.12,12614.0,111.7359,111.9524,111.7142,111.9524,12614.0
2019-09-23 10:55:00,155.13,155.17,154.87,154.94,6200.0,111.9596,111.9885,111.7719,111.8225,6200.0
2019-09-23 11:00:00,154.97,155.45,154.93,155.34,14001.0,111.8441,112.1905,111.8152,112.1112,14001.0
2019-09-23 11:05:00,155.37,155.37,155.15,155.22,3110.0,112.1328,112.1328,111.974,112.0245,3110.0
2019-09-23 11:10:00,155.12,155.13,154.91,155.0,6008.0,111.9524,111.9596,111.8008,111.8658,6008.0
2019-09-23 11:15:00,154.99,155.0,154.72,154.83,4665.0,111.8586,111.8658,111.6637,111.7431,4665.0
2019-09-23 11:20:00,154.85,155.06,154.73,154.73,8091.0,111.7575,111.9091,111.6709,111.6709,8091.0
2019-09-23 11:25:00,154.69,154.74,154.48,154.73,10400.0,111.642,111.6781,111.4905,111.6709,10400.0
2019-09-23 11:30:00,154.75,154.97,154.75,154.92,5791.0,111.6853,111.8441,111.6853,111.808,5791.0
2019-09-23 11:35:00,154.91,155.02,154.9,154.98,2000.0,111.8008,111.8802,111.7936,111.8513,2000.0
2019-09-23 11:40:00,154.98,155.1,154.92,154.96,5963.0,111.8513,111.9379,111.808,111.8369,5963.0
2019-09-23 11:45:00,154.97,155.15,154.93,155.1,5422.0,111.8441,111.974,111.8152,111.9379,5422.0
2019-09-23 11:50:00,155.11,155.16,155.03,155.16,2527.0,111.9452,111.9812,111.8874,111.9812,2527.0
2019-09-23 11:55:00,155.16,155.5,155.16,155.47,12319.0,111.9812,112.2266,111.9812,112.205,12319.0
2019-09-23 12:00:00,155.52,155.94,155.49,155.88,23827.0,112.2411,112.5442,112.2194,112.5009,23827.0
2019-09-23 12:05:00,155.9,156.0,155.67,155.68,5629.0,112.5153,112.5875,112.3493,112.3565,5629.0
2019-09-23 12:10:00,155.69,155.77,155.65,155.68,6660.0,112.3638,112.4215,112.3349,112.3565,6660.0
2019-09-23 12:15:00,155.73,155.75,155.66,155.71,4473.0,112.3926,112.4071,112.3421,112.3782,4473.0
2019-09-23 12:20:00,155.71,155.72,155.63,155.72,6027.0,112.3782,112.3854,112.3204,112.3854,6027.0
2019-09-23 12:25:00,155.71,155.84,155.61,155.63,6113.0,112.3782,112.472,112.306,112.3204,6113.0
2019-09-23 12:30:00,155.64,155.85,155.62,155.76,9865.0,112.3277,112.4792,112.3132,112.4143,9865.0
2019-09-23 12:35:00,155.75,155.76,155.64,155.76,3612.0,112.4071,112.4143,112.3277,112.4143,3612.0
2019-09-23 12:40:00,155.85,156.08,155.77,155.78,13225.0,112.4792,112.6452,112.4215,112.4287,13225.0
2019-09-23 12:45:00,155.73,155.74,155.49,155.5,4724.0,112.3926,112.3998,112.2194,112.2266,4724.0
2019-09-23 12:50:00,155.53,155.71,155.5,155.6,13159.0,112.2483,112.3782,112.2266,112.2988,13159.0
2019-09-23 12:55:00,155.57,155.75,155.5,155.67,11359.0,112.2771,112.4071,112.2266,112.3493,11359.0
2019-09-23 13:00:00,155.64,155.7,155.57,155.6,4636.0,112.3277,112.371,112.2771,112.2988,4636.0
2019-09-23 13:05:00,155.6,155.72,155.6,155.66,10815.0,112.2988,112.3854,112.2988,112.3421,10815.0
2019-09-23 13:10:00,155.7,155.75,155.65,155.7,11818.0,112.371,112.4071,112.3349,112.371,11818.0
2019-09-23 13:15:00,155.7,155.78,155.68,155.75,5129.0,112.371,112.4287,112.3565,112.4071,5129.0
2019-09-23 13:20:00,155.75,155.91,155.75,155.86,4230.0,112.4071,112.5225,112.4071,112.4864,4230.0
2019-09-23 13:25:00,155.84,155.9,155.76,155.76,11497.0,112.472,112.5153,112.4143,112.4143,11497.0
2019-09-23 13:30:00,155.76,155.83,155.69,155.74,11729.0,112.4143,112.4648,112.3638,112.3998,11729.0
2019-09-23 13:35:00,155.71,155.76,155.47,155.65,17690.0,112.3782,112.4143,112.205,112.3349,17690.0
2019-09-23 13:40:00,155.68,155.78,155.65,155.75,9164.0,112.3565,112.4287,112.3349,112.4071,9164.0
2019-09-23 13:45:00,155.77,155.99,155.77,155.99,2957.0,112.4215,112.5803,112.4215,112.5803,2957.0
2019-09-23 13:50:00,156.01,156.23,156.0,156.13,10257.0,112.5947,112.7535,112.5875,112.6813,10257.0
2019-09-23 13:55:00,156.13,156.26,156.07,156.24,16798.0,112.6813,112.7751,112.638,112.7607,16798.0
2019-09-23 14:00:00,156.24,156.34,155.83,155.91,8805.0,112.7607,112.8329,112.4648,112.5225,8805.0
2019-09-23 14:05:00,155.85,155.95,155.82,155.91,3779.0,112.4792,112.5514,112.4576,112.5225,3779.0
2019-09-23 14:10:00,155.9,155.98,155.8,155.81,3727.0,112.5153,112.573,112.4431,112.4504,3727.0
2019-09-23 14:15:00,155.94,155.94,155.82,155.88,2156.0,112.5442,112.5442,112.4576,112.5009,2156.0
2019-09-23 14:20:00,155.91,155.98,155.86,155.87,2465.0,112.5225,112.573,112.4864,112.4937,2465.0
2019-09-23 14:25:00,155.88,155.88,155.76,155.79,4448.0,112.5009,112.5009,112.4143,112.4359,4448.0
2019-09-23 14:30:00,155.79,155.86,155.72,155.78,6818.0,112.4359,112.4864,112.3854,112.4287,6818.0
2019-09-23 14:35:00,155.78,155.82,155.6,155.75,4510.0,112.4287,112.4576,112.2988,112.4071,4510.0
2019-09-23 14:40:00,155.77,155.77,155.6,155.6,4181.0,112.4215,112.4215,112.2988,112.2988,4181.0
2019-09-23 14:45:00,155.6,155.61,155.45,155.52,5102.0,112.2988,112.306,112.1905,112.2411,5102.0
2019-09-23 14:50:00,155.54,155.57,155.31,155.31,4668.0,112.2555,112.2771,112.0895,112.0895,4668.0
2019-09-23 14:55:00,155.34,155.36,155.12,155.12,4772.0,112.1112,112.1256,111.9524,111.9524,4772.0
2019-09-23 15:00:00,155.12,155.19,155.11,155.19,7847.0,111.9524,112.0029,111.9452,112.0029,7847.0
2019-09-23 15:05:00,155.2,155.44,155.2,155.32,5986.0,112.0101,112.1833,112.0101,112.0967,5986.0
2019-09-23 15:10:00,155.32,155.35,155.22,155.35,6397.0,112.0967,112.1184,112.0245,112.1184,6397.0
2019-09-23 15:15:00,155.35,155.54,155.32,155.51,18847.0,112.1184,112.2555,112.0967,112.2338,18847.0
2019-09-23 15:20:00,155.51,155.55,155.45,155.47,8386.0,112.2338,112.2627,112.1905,112.205,8386.0
2019-09-23 15:25:00,155.43,155.51,155.43,155.47,9349.0,112.1761,112.2338,112.1761,112.205,9349.0
2019-09-23 15:30:00,155.47,155.5,155.13,155.14,15110.0,112.205,112.2266,111.9596,111.9668,15110.0
2019-09-23 15:35:00,155.15,155.28,155.13,155.24,8549.0,111.974,112.0678,111.9596,112.039,8549.0
2019-09-23 15:40:00,155.21,155.39,155.21,155.37,9056.0,112.0173,112.1472,112.0173,112.1328,9056.0
2019-09-23 15:45:00,155.37,155.52,155.37,155.41,8337.0,112.1328,112.2411,112.1328,112.1617,8337.0
2019-09-23 15:50:00,155.41,155.54,155.04,155.07,23729.0,112.1617,112.2555,111.8946,111.9163,23729.0
2019-09-23 15:55:00,155.04,155.17,154.89,154.96,67414.0,111.8946,111.9885,111.7864,111.8369,67414.0
2019-09-24 09:30:00,154.77,154.99,154.23,154.8,26864.0,111.6998,111.8586,111.31,111.7214,26864.0
2019-09-24 09:35:00,154.93,155.38,154.83,155.11,10100.0,111.8152,112.14,111.7431,111.9452,10100.0
2019-09-24 09:40:00,155.06,155.09,154.87,155.09,5448.0,111.9091,111.9307,111.7719,111.9307,5448.0
2019-09-24 09:45:00,155.12,155.12,154.68,154.75,6662.0,111.9524,111.9524,111.6348,111.6853,6662.0
2019-09-24 09:50:00,154.72,154.91,154.43,154.81,10710.0,111.6637,111.8008,111.4544,111.7286,10710.0
2019-09-24 09:55:00,154.76,154.95,154.7,154.7,8088.0,111.6926,111.8297,111.6493,111.6493,8088.0
2019-09-24 10:00:00,154.62,154.86,154.62,154.8,6104.0,111.5915,111.7647,111.5915,111.7214,6104.0
2019-09-24 10:05:00,154.75,154.75,154.57,154.65,6308.0,111.6853,111.6853,111.5554,111.6132,6308.0
2019-09-24 10:10:00,154.62,154.62,154.38,154.41,8871.0,111.5915,111.5915,111.4183,111.44,8871.0
2019-09-24 10:15:00,154.42,154.58,154.36,154.57,8331.0,111.4472,111.5626,111.4039,111.5554,8331.0
2019-09-24 10:20:00,154.62,154.8,154.28,154.32,12847.0,111.5915,111.7214,111.3461,111.375,12847.0
2019-09-24 10:25:00,154.31,154.47,154.26,154.39,5849.0,111.3678,111.4833,111.3317,111.4255,5849.0
2019-09-24 10:30:00,154.34,154.43,154.23,154.27,5102.0,111.3894,111.4544,111.31,111.3389,5102.0
2019-09-24 10:35:00,154.25,154.41,154.15,154.31,13558.0,111.3245,111.44,111.2523,111.3678,13558.0
2019-09-24 10:40:00,154.37,154.37,154.06,154.16,13371.0,111.4111,111.4111,111.1874,111.2595,13371.0
2019-09-24 10:45:00,154.22,154.26,154.16,154.24,6485.0,111.3028,111.3317,111.2595,111.3173,6485.0
2019-09-24 10:50:00,154.25,154.28,154.08,154.08,4773.0,111.3245,111.3461,111.2018,111.2018,4773.0
2019-09-24 10:55:00,154.05,154.18,154.04,154.04,5446.0,111.1801,111.274,111.1729,111.1729,5446.0
2019-09-24 11:00:00,154.02,154.06,153.88,154.03,8161.0,111.1585,111.1874,111.0574,111.1657,8161.0
2019-09-24 11:05:00,153.98,154.09,153.8,153.86,6167.0,111.1296,111.209,110.9997,111.043,6167.0
2019-09-24 11:10:00,153.81,153.85,153.73,153.78,4904.0,111.0069,111.0358,110.9492,110.9853,4904.0
2019-09-24 11:15:00,153.84,153.93,153.73,153.92,5943.0,111.0286,111.0935,110.9492,111.0863,5943.0
2019-09-24 11:20:00,153.97,154.01,153.78,153.84,5442.0,111.1224,111.1513,110.9853,111.0286,5442.0
2019-09-24 11:25:00,153.83,153.91,153.55,153.59,14285.0,111.0214,111.0791,110.8193,110.8482,14285.0
2019-09-24 11:30:00,153.62,153.93,153.62,153.9,5114.0,110.8698,111.0935,110.8698,111.0719,5114.0
2019-09-24 11:35:00,153.92,153.92,153.68,153.79,7006.0,111.0863,111.0863,110.9131,110.9925,7006.0
2019-09-24 11:40:00,153.84,153.86,153.73,153.8,5094.0,111.0286,111.043,110.9492,110.9997,5094.0
2019-09-24 11:45:00,153.82,153.93,153.8,153.81,10666.0,111.0141,111.0935,110.9997,111.0069,10666.0
2019-09-24 11:50:00,153.88,153.94,153.83,153.83,2305.0,111.0574,111.1008,111.0214,111.0214,2305.0
2019-09-24 11:55:00,153.82,153.92,153.75,153.8,8840.0,111.0141,111.0863,110.9636,110.9997,8840.0
2019-09-24 12:00:00,153.79,153.84,153.62,153.7,4387.0,110.9925,111.0286,110.8698,110.9275,4387.0
2019-09-24 12:05:00,153.62,153.81,153.62,153.79,4900.0,110.8698,111.0069,110.8698,110.9925,4900.0
2019-09-24 12:10:00,153.72,153.79,153.58,153.76,7775.0,110.942,110.9925,110.8409,110.9708,7775.0
2019-09-24 12:15:00,153.76,153.76,153.6,153.6,4653.0,110.9708,110.9708,110.8554,110.8554,4653.0
2019-09-24 12:20:00,153.57,153.59,153.0,153.0,12253.0,110.8337,110.8482,110.4223,110.4223,12253.0
2019-09-24 12:25:00,152.91,153.03,152.86,152.98,7419.0,110.3574,110.444,110.3213,110.4079,7419.0
2019-09-24 12:30:00,152.94,153.04,152.9,153.03,4273.0,110.379,110.4512,110.3502,110.444,4273.0
2019-09-24 12:35:00,152.99,153.02,152.87,152.96,2680.0,110.4151,110.4368,110.3285,110.3935,2680.0
2019-09-24 12:40:00,152.93,152.93,152.73,152.84,5928.0,110.3718,110.3718,110.2275,110.3069,5928.0
2019-09-24 12:45:00,152.85,152.92,152.8,152.84,22616.0,110.3141,110.3646,110.278,110.3069,22616.0
2019-09-24 12:50:00,152.86,153.02,152.85,152.96,4301.0,110.3213,110.4368,110.3141,110.3935,4301.0
2019-09-24 12:55:00,153.01,153.04,152.81,152.85,3719.0,110.4296,110.4512,110.2852,110.3141,3719.0
2019-09-24 13:00:00,152.83,152.96,152.78,152.96,5675.0,110.2996,110.3935,110.2636,110.3935,5675.0
2019-09-24 13:05:00,152.95,153.11,152.94,153.05,5434.0,110.3863,110.5017,110.379,110.4584,5434.0
2019-09-24 13:10:00,153.01,153.17,152.97,153.13,3404.0,110.4296,110.545,110.4007,110.5162,3404.0
2019-09-24 13:15:00,153.13,153.14,153.01,153.12,5769.0,110.5162,110.5234,110.4296,110.5089,5769.0
2019-09-24 13:20:00,153.16,153.16,152.92,153.09,7385.0,110.5378,110.5378,110.3646,110.4873,7385.0
2019-09-24 13:25:00,153.06,153.22,153.06,153.06,3500.0,110.4656,110.5811,110.4656,110.4656,3500.0
2019-09-24 13:30:00,153.1,153.19,153.07,153.15,4878.0,110.4945,110.5595,110.4729,110.5306,4878.0
2019-09-24 13:35:00,153.16,153.43,153.16,153.39,3817.0,110.5378,110.7327,110.5378,110.7038,3817.0
2019-09-24 13:40:00,153.45,153.59,153.43,153.59,5636.0,110.7471,110.8482,110.7327,110.8482,5636.0
2019-09-24 13:45:00,153.55,153.77,153.53,153.76,3084.0,110.8193,110.9781,110.8048,110.9708,3084.0
2019-09-24 13:50:00,153.78,153.89,153.72,153.79,3471.0,110.9853,111.0647,110.942,110.9925,3471.0
2019-09-24 13:55:00,153.78,153.85,153.74,153.82,2791.0,110.9853,111.0358,110.9564,111.0141,2791.0
2019-09-24 14:00:00,153.83,153.88,153.69,153.75,5516.0,111.0214,111.0574,110.9203,110.9636,5516.0
2019-09-24 14:05:00,153.71,153.77,153.38,153.42,7305.0,110.9348,110.9781,110.6966,110.7255,7305.0
2019-09-24 14:10:00,153.42,154.04,153.32,153.89,12169.0,110.7255,111.1729,110.6533,111.0647,12169.0
2019-09-24 14:15:00,153.85,153.93,153.8,153.92,2614.0,111.0358,111.0935,110.9997,111.0863,2614.0
2019-09-24 14:20:00,153.87,153.95,153.8,153.8,3276.0,111.0502,111.108,110.9997,110.9997,3276.0
2019-09-24 14:25:00,153.85,153.95,153.79,153.79,1269.0,111.0358,111.108,110.9925,110.9925,1269.0
2019-09-24 14:30:00,153.79,153.84,153.6,153.65,3080.0,110.9925,111.0286,110.8554,110.8915,3080.0
2019-09-24 14:35:00,153.65,153.78,153.38,153.49,7995.0,110.8915,110.9853,110.6966,110.776,7995.0
2019-09-24 14:40:00,153.56,153.59,153.47,153.53,1600.0,110.8265,110.8482,110.7615,110.8048,1600.0
2019-09-24 14:45:00,153.45,153.64,153.45,153.62,3313.0,110.7471,110.8842,110.7471,110.8698,3313.0
2019-09-24 14:50:00,153.59,153.64,153.44,153.44,6228.0,110.8482,110.8842,110.7399,110.7399,6228.0
2019-09-24 14:55:00,153.41,153.47,153.38,153.44,5466.0,110.7182,110.7615,110.6966,110.7399,5466.0
2019-09-24 15:00:00,153.47,153.61,153.4,153.61,5458.0,110.7615,110.8626,110.711,110.8626,5458.0
2019-09-24 15:05:00,153.59,153.72,153.58,153.65,3858.0,110.8482,110.942,110.8409,110.8915,3858.0
2019-09-24 15:10:00,153.63,153.71,153.53,153.71,5234.0,110.877,110.9348,110.8048,110.9348,5234.0
2019-09-24 15:15:00,153.77,153.77,153.62,153.62,2455.0,110.9781,110.9781,110.8698,110.8698,2455.0
2019-09-24 15:20:00,153.59,153.59,153.32,153.32,3494.0,110.8482,110.8482,110.6533,110.6533,3494.0
2019-09-24 15:25:00,153.34,153.34,153.24,153.29,5675.0,110.6677,110.6677,110.5956,110.6316,5675.0
2019-09-24 15:30:00,153.25,153.25,153.16,153.18,7653.0,110.6028,110.6028,110.5378,110.5522,7653.0
2019-09-24 15:35:00,153.2,153.38,153.2,153.37,5609.0,110.5667,110.6966,110.5667,110.6894,5609.0
2019-09-24 15:40:00,153.35,153.59,153.35,153.56,7402.0,110.6749,110.8482,110.6749,110.8265,7402.0
2019-09-24 15:45:00,153.58,153.91,153.56,153.88,13249.0,110.8409,111.0791,110.8265,111.0574,13249.0
2019-09-24 15:50:00,153.85,153.93,153.69,153.87,23040.0,111.0358,111.0935,110.9203,111.0502,23040.0
2019-09-24 15:55:00,153.86,154.06,153.83,154.03,47452.0,111.043,111.1874,111.0214,111.1657,47452.0
2019-09-25 09:30:00,154.4,154.44,153.63,154.44,14822.0,111.4327,111.4616,110.877,111.4616,14822.0
2019-09-25 09:35:00,154.21,154.75,154.0,154.75,6600.0,111.2956,111.6853,111.1441,111.6853,6600.0
2019-09-25 09:40:00,154.81,154.89,154.7,154.71,4331.0,111.7286,111.7864,111.6493,111.6565,4331.0
2019-09-25 09:45:00,154.61,155.05,154.52,155.01,7750.0,111.5843,111.9019,111.5193,111.873,7750.0
2019-09-25 09:50:00,154.99,155.01,154.77,154.78,7422.0,111.8586,111.873,111.6998,111.707,7422.0
2019-09-25 09:55:00,154.84,154.94,154.68,154.74,5154.0,111.7503,111.8225,111.6348,111.6781,5154.0
2019-09-25 10:00:00,154.67,155.0,154.62,154.89,20699.0,111.6276,111.8658,111.5915,111.7864,20699.0
2019-09-25 10:05:00,154.83,155.4,154.83,155.39,17623.0,111.7431,112.1545,111.7431,112.1472,17623.0
2019-09-25 10:10:00,155.28,155.39,155.21,155.39,1514.0,112.0678,112.1472,112.0173,112.1472,1514.0
2019-09-25 10:15:00,155.34,155.46,155.12,155.21,3621.0,112.1112,112.1978,111.9524,112.0173,3621.0
2019-09-25 10:20:00,155.26,155.45,155.12,155.13,4458.0,112.0534,112.1905,111.9524,111.9596,4458.0
2019-09-25 10:25:00,155.13,155.13,154.56,154.68,5464.0,111.9596,111.9596,111.5482,111.6348,5464.0
2019-09-25 10:30:00,154.65,155.03,154.64,154.9,3523.0,111.6132,111.8874,111.606,111.7936,3523.0
2019-09-25 10:35:00,154.99,155.02,154.87,154.87,2740.0,111.8586,111.8802,111.7719,111.7719,2740.0
2019-09-25 10:40:00,154.87,155.0,154.85,155.0,2320.0,111.7719,111.8658,111.7575,111.8658,2320.0
2019-09-25 10:45:00,155.04,155.22,155.0,155.0,6885.0,111.8946,112.0245,111.8658,111.8658,6885.0
2019-09-25 10:50:00,154.99,155.09,154.82,154.99,11957.0,111.8586,111.9307,111.7359,111.8586,11957.0
2019-09-25 10:55:00,154.89,155.1,154.88,155.08,2645.0,111.7864,111.9379,111.7792,111.9235,2645.0
2019-09-25 11:00:00,155.11,155.14,154.97,155.0,2938.0,111.9452,111.9668,111.8441,111.8658,2938.0
2019-09-25 11:05:00,155.08,155.09,154.94,155.04,5784.0,111.9235,111.9307,111.8225,111.8946,5784.0
2019-09-25 11:10:00,155.07,155.11,155.02,155.09,2876.0,111.9163,111.9452,111.8802,111.9307,2876.0
2019-09-25 11:15:00,155.07,155.14,154.93,154.96,4279.0,111.9163,111.9668,111.8152,111.8369,4279.0
2019-09-25 11:20:00,154.94,155.06,154.69,154.69,4640.0,111.8225,111.9091,111.642,111.642,4640.0
2019-09-25 11:25:00,154.76,154.78,154.47,154.47,6055.0,111.6926,111.707,111.4833,111.4833,6055.0
2019-09-25 11:30:00,154.46,154.47,154.15,154.21,6299.0,111.476,111.4833,111.2523,111.2956,6299.0
2019-09-25 11:35:00,154.27,154.31,154.19,154.27,9818.0,111.3389,111.3678,111.2812,111.3389,9818.0
2019-09-25 11:40:00,154.28,154.54,154.26,154.44,3563.0,111.3461,111.5338,111.3317,111.4616,3563.0
2019-09-25 11:45:00,154.42,154.42,154.37,154.38,3485.0,111.4472,111.4472,111.4111,111.4183,3485.0
2019-09-25 11:50:00,154.37,154.37,154.12,154.28,4649.0,111.4111,111.4111,111.2307,111.3461,4649.0
2019-09-25 11:55:00,154.31,154.42,154.24,154.42,5448.0,111.3678,111.4472,111.3173,111.4472,5448.0
2019-09-25 12:00:00,154.38,154.47,154.38,154.47,1910.0,111.4183,111.4833,111.4183,111.4833,1910.0
2019-09-25 12:05:00,154.42,154.5,154.4,154.43,2055.0,111.4472,111.5049,111.4327,111.4544,2055.0
2019-09-25 12:10:00,154.45,154.49,154.32,154.36,2376.0,111.4688,111.4977,111.375,111.4039,2376.0
2019-09-25 12:15:00,154.33,154.37,154.26,154.37,1300.0,111.3822,111.4111,111.3317,111.4111,1300.0
2019-09-25 12:20:00,154.44,154.44,154.32,154.36,3662.0,111.4616,111.4616,111.375,111.4039,3662.0
2019-09-25 12:25:00,154.32,154.52,154.31,154.47,3858.0,111.375,111.5193,111.3678,111.4833,3858.0
2019-09-25 12:30:00,154.44,154.52,154.1,154.24,10438.0,111.4616,111.5193,111.2162,111.3173,10438.0
2019-09-25 12:35:00,154.19,154.53,154.19,154.39,9396.0,111.2812,111.5266,111.2812,111.4255,9396.0
2019-09-25 12:40:00,154.37,154.43,154.3,154.39,4765.0,111.4111,111.4544,111.3606,111.4255,4765.0
2019-09-25 12:45:00,154.42,154.53,154.4,154.4,3395.0,111.4472,111.5266,111.4327,111.4327,3395.0
2019-09-25 12:50:00,154.45,154.47,154.36,154.39,5203.0,111.4688,111.4833,111.4039,111.4255,5203.0
2019-09-25 12:55:00,154.35,154.42,154.17,154.24,5989.0,111.3967,111.4472,111.2667,111.3173,5989.0
2019-09-25 13:00:00,154.28,154.39,154.27,154.34,5694.0,111.3461,111.4255,111.3389,111.3894,5694.0
2019-09-25 13:05:00,154.37,154.44,154.37,154.44,2099.0,111.4111,111.4616,111.4111,111.4616,2099.0
2019-09-25 13:10:00,154.42,154.47,154.3,154.33,3430.0,111.4472,111.4833,111.3606,111.3822,3430.0
2019-09-25 13:15:00,154.33,154.4,154.25,154.31,4130.0,111.3822,111.4327,111.3245,111.3678,4130.0
2019-09-25 13:20:00,154.3,154.35,154.3,154.32,1955.0,111.3606,111.3967,111.3606,111.375,1955.0
2019-09-25 13:25:00,154.36,154.38,154.31,154.32,2415.0,111.4039,111.4183,111.3678,111.375,2415.0
2019-09-25 13:30:00,154.34,154.53,154.34,154.41,3094.0,111.3894,111.5266,111.3894,111.44,3094.0
2019-09-25 13:35:00,154.45,154.53,154.43,154.46,3753.0,111.4688,111.5266,111.4544,111.476,3753.0
2019-09-25 13:40:00,154.48,154.49,154.43,154.43,2752.0,111.4905,111.4977,111.4544,111.4544,2752.0
2019-09-25 13:45:00,154.46,154.59,154.46,154.56,3856.0,111.476,111.5699,111.476,111.5482,3856.0
2019-09-25 13:50:00,154.58,154.74,154.56,154.74,2758.0,111.5626,111.6781,111.5482,111.6781,2758.0
2019-09-25 13:55:00,154.76,154.81,154.7,154.81,5085.0,111.6926,111.7286,111.6493,111.7286,5085.0
2019-09-25 14:00:00,154.79,154.93,154.72,154.72,3567.0,111.7142,111.8152,111.6637,111.6637,3567.0
2019-09-25 14:05:00,154.69,154.79,154.63,154.73,4154.0,111.642,111.7142,111.5987,111.6709,4154.0
2019-09-25 14:10:00,154.75,154.75,154.57,154.59,2521.0,111.6853,111.6853,111.5554,111.5699,2521.0
2019-09-25 14:15:00,154.58,154.58,154.34,154.38,5395.0,111.5626,111.5626,111.3894,111.4183,5395.0
2019-09-25 14:20:00,154.39,154.46,154.34,154.44,3745.0,111.4255,111.476,111.3894,111.4616,3745.0
2019-09-25 14:25:00,154.42,154.44,154.32,154.35,2422.0,111.4472,111.4616,111.375,111.3967,2422.0
2019-09-25 14:30:00,154.34,154.34,154.26,154.26,2126.0,111.3894,111.3894,111.3317,111.3317,2126.0
2019-09-25 14:35:00,154.25,154.44,154.24,154.43,7467.0,111.3245,111.4616,111.3173,111.4544,7467.0
2019-09-25 14:40:00,154.45,154.48,154.31,154.31,3209.0,111.4688,111.4905,111.3678,111.3678,3209.0
2019-09-25 14:45:00,154.3,154.34,154.21,154.34,6192.0,111.3606,111.3894,111.2956,111.3894,6192.0
2019-09-25 14:50:00,154.31,154.32,154.25,154.29,6242.0,111.3678,111.375,111.3245,111.3534,6242.0
2019-09-25 14:55:00,154.29,154.36,154.28,154.36,5838.0,111.3534,111.4039,111.3461,111.4039,5838.0
2019-09-25 15:00:00,154.38,154.38,154.25,154.28,4456.0,111.4183,111.4183,111.3245,111.3461,4456.0
2019-09-25 15:05:00,154.3,154.36,154.28,154.36,4011.0,111.3606,111.4039,111.3461,111.4039,4011.0
2019-09-25 15:10:00,154.36,154.48,154.32,154.39,6297.0,111.4039,111.4905,111.375,111.4255,6297.0
2019-09-25 15:15:00,154.38,154.44,154.38,154.44,4078.0,111.4183,111.4616,111.4183,111.4616,4078.0
2019-09-25 15:20:00,154.45,154.61,154.43,154.56,10993.0,111.4688,111.5843,111.4544,111.5482,10993.0
2019-09-25 15:25:00,154.56,154.64,154.48,154.64,3593.0,111.5482,111.606,111.4905,111.606,3593.0
2019-09-25 15:30:00,154.62,154.67,154.56,154.66,3949.0,111.5915,111.6276,111.5482,111.6204,3949.0
2019-09-25 15:35:00,154.68,154.72,154.41,154.53,9465.0,111.6348,111.6637,111.44,111.5266,9465.0
2019-09-25 15:40:00,154.5,154.51,154.15,154.19,10029.0,111.5049,111.5121,111.2523,111.2812,10029.0
2019-09-25 15:45:00,154.2,154.27,154.08,154.13,12691.0,111.2884,111.3389,111.2018,111.2379,12691.0
2019-09-25 15:50:00,154.09,154.17,153.95,153.97,22106.0,111.209,111.2667,111.108,111.1224,22106.0
2019-09-25 15:55:00,153.97,153.97,153.7,153.76,44499.0,111.1224,111.1224,110.9275,110.9708,44499.0
2019-09-26 09:30:00,154.32,154.56,153.82,154.56,15992.0,111.375,111.5482,111.0141,111.5482,15992.0
2019-09-26 09:35:00,154.66,154.71,154.36,154.36,6057.0,111.6204,111.6565,111.4039,111.4039,6057.0
2019-09-26 09:40:00,154.13,154.4,154.13,154.27,2518.0,111.2379,111.4327,111.2379,111.3389,2518.0
2019-09-26 09:45:00,154.38,154.38,154.18,154.29,4300.0,111.4183,111.4183,111.274,111.3534,4300.0
2019-09-26 09:50:00,154.26,154.26,154.09,154.12,3796.0,111.3317,111.3317,111.209,111.2307,3796.0
2019-09-26 09:55:00,154.06,154.46,154.04,154.46,5612.0,111.1874,111.476,111.1729,111.476,5612.0
2019-09-26 10:00:00,154.38,154.4,154.15,154.18,9064.0,111.4183,111.4327,111.2523,111.274,9064.0
2019-09-26 10:05:00,154.09,154.1,153.93,154.09,1520.0,111.209,111.2162,111.0935,111.209,1520.0
2019-09-26 10:10:00,154.07,154.09,153.96,154.01,3531.0,111.1946,111.209,111.1152,111.1513,3531.0
2019-09-26 10:15:00,153.92,154.07,153.91,153.97,2095.0,111.0863,111.1946,111.0791,111.1224,2095.0
2019-09-26 10:20:00,153.99,153.99,153.77,153.84,2250.0,111.1368,111.1368,110.9781,111.0286,2250.0
2019-09-26 10:25:00,153.82,153.86,153.76,153.86,4670.0,111.0141,111.043,110.9708,111.043,4670.0
2019-09-26 10:30:00,153.89,153.93,153.78,153.89,3541.0,111.0647,111.0935,110.9853,111.0647,3541.0
2019-09-26 10:35:00,153.9,154.13,153.84,154.13,1905.0,111.0719,111.2379,111.0286,111.2379,1905.0
2019-09-26 10:40:00,154.04,154.14,153.96,154.03,4500.0,111.1729,111.2451,111.1152,111.1657,4500.0
2019-09-26 10:45:00,153.95,154.06,153.95,154.06,4631.0,111.108,111.1874,111.108,111.1874,4631.0
2019-09-26 10:50:00,154.02,154.05,153.92,153.99,3009.0,111.1585,111.1801,111.0863,111.1368,3009.0
2019-09-26 10:55:00,154.07,154.19,154.01,154.19,3419.0,111.1946,111.2812,111.1513,111.2812,3419.0
2019-09-26 11:00:00,154.16,154.19,154.03,154.16,6618.0,111.2595,111.2812,111.1657,111.2595,6618.0
2019-09-26 11:05:00,154.09,154.25,154.04,154.22,5766.0,111.209,111.3245,111.1729,111.3028,5766.0
2019-09-26 11:10:00,154.3,154.4,154.26,154.26,6668.0,111.3606,111.4327,111.3317,111.3317,6668.0
2019-09-26 11:15:00,154.23,154.24,153.96,154.0,5056.0,111.31,111.3173,111.1152,111.1441,5056.0
2019-09-26 11:20:00,154.01,154.01,153.76,153.82,7570.0,111.1513,111.1513,110.9708,111.0141,7570.0
2019-09-26 11:25:00,153.83,153.95,153.76,153.9,16272.0,111.0214,111.108,110.9708,111.0719,16272.0
2019-09-26 11:30:00,153.94,154.36,153.91,154.36,3595.0,111.1008,111.4039,111.0791,111.4039,3595.0
2019-09-26 11:35:00,154.42,154.85,154.39,154.8,6413.0,111.4472,111.7575,111.4255,111.7214,6413.0
2019-09-26 11:40:00,154.8,155.1,154.79,154.99,5021.0,111.7214,111.9379,111.7142,111.8586,5021.0
2019-09-26 11:45:00,154.99,155.0,154.7,154.74,5840.0,111.8586,111.8658,111.6493,111.6781,5840.0
2019-09-26 11:50:00,154.74,154.77,154.66,154.68,2535.0,111.6781,111.6998,111.6204,111.6348,2535.0
2019-09-26 11:55:00,154.73,154.98,154.73,154.91,3546.0,111.6709,111.8513,111.6709,111.8008,3546.0
2019-09-26 12:00:00,154.9,154.99,154.79,154.85,5200.0,111.7936,111.8586,111.7142,111.7575,5200.0
2019-09-26 12:05:00,154.93,154.93,154.81,154.91,6690.0,111.8152,111.8152,111.7286,111.8008,6690.0
2019-09-26 12:10:00,154.86,154.86,154.64,154.64,2165.0,111.7647,111.7647,111.606,111.606,2165.0
2019-09-26 12:15:00,154.74,154.74,154.59,154.64,1800.0,111.6781,111.6781,111.5699,111.606,1800.0
2019-09-26 12:20:00,154.68,154.68,154.58,154.68,2495.0,111.6348,111.6348,111.5626,111.6348,2495.0
2019-09-26 12:25:00,154.66,154.69,154.51,154.56,9417.0,111.6204,111.642,111.5121,111.5482,9417.0
2019-09-26 12:30:00,154.57,154.63,154.46,154.46,4564.0,111.5554,111.5987,111.476,111.476,4564.0
2019-09-26 12:35:00,154.42,154.55,154.39,154.48,10154.0,111.4472,111.541,111.4255,111.4905,10154.0
2019-09-26 12:40:00,154.5,154.53,154.39,154.39,4446.0,111.5049,111.5266,111.4255,111.4255,4446.0
2019-09-26 12:45:00,154.37,154.39,154.29,154.36,3831.0,111.4111,111.4255,111.3534,111.4039,3831.0
2019-09-26 12:50:00,154.35,154.49,154.31,154.43,4617.0,111.3967,111.4977,111.3678,111.4544,4617.0
2019-09-26 12:55:00,154.44,154.5,154.42,154.46,3900.0,111.4616,111.5049,111.4472,111.476,3900.0
2019-09-26 13:00:00,154.51,154.55,154.47,154.5,6161.0,111.5121,111.541,111.4833,111.5049,6161.0
2019-09-26 13:05:00,154.51,154.64,154.5,154.58,2122.0,111.5121,111.606,111.5049,111.5626,2122.0
2019-09-26 13:10:00,154.58,154.61,154.55,154.61,2531.0,111.5626,111.5843,111.541,111.5843,2531.0
2019-09-26 13:15:00,154.6,154.63,154.45,154.45,7587.0,111.5771,111.5987,111.4688,111.4688,7587.0
2019-09-26 13:20:00,154.42,154.49,154.41,154.46,3400.0,111.4472,111.4977,111.44,111.476,3400.0
2019-09-26 13:25:00,154.46,154.6,154.37,154.56,9626.0,111.476,111.5771,111.4111,111.5482,9626.0
2019-09-26 13:30:00,154.61,154.74,154.56,154.69,2843.0,111.5843,111.6781,111.5482,111.642,2843.0
2019-09-26 13:35:00,154.72,154.79,154.55,154.76,4772.0,111.6637,111.7142,111.541,111.6926,4772.0
2019-09-26 13:40:00,154.75,154.82,154.68,154.8,3700.0,111.6853,111.7359,111.6348,111.7214,3700.0
2019-09-26 13:45:00,154.87,155.01,154.86,154.97,2414.0,111.7719,111.873,111.7647,111.8441,2414.0
2019-09-26 13:50:00,155.01,155.04,154.88,154.95,4757.0,111.873,111.8946,111.7792,111.8297,4757.0
2019-09-26 13:55:00,154.98,155.04,154.92,155.02,4833.0,111.8513,111.8946,111.808,111.8802,4833.0
2019-09-26 14:00:00,155.07,155.14,155.06,155.06,3600.0,111.9163,111.9668,111.9091,111.9091,3600.0
2019-09-26 14:05:00,155.13,155.45,155.09,155.39,6396.0,111.9596,112.1905,111.9307,112.1472,6396.0
2019-09-26 14:10:00,155.4,155.46,155.28,155.33,2435.0,112.1545,112.1978,112.0678,112.1039,2435.0
2019-09-26 14:15:00,155.27,155.44,155.27,155.37,4456.0,112.0606,112.1833,112.0606,112.1328,4456.0
2019-09-26 14:20:00,155.35,155.35,155.21,155.21,3364.0,112.1184,112.1184,112.0173,112.0173,3364.0
2019-09-26 14:25:00,155.22,155.22,154.95,154.95,4565.0,112.0245,112.0245,111.8297,111.8297,4565.0
2019-09-26 14:30:00,154.96,155.04,154.94,154.97,3926.0,111.8369,111.8946,111.8225,111.8441,3926.0
2019-09-26 14:35:00,154.97,155.08,154.93,155.02,4656.0,111.8441,111.9235,111.8152,111.8802,4656.0
2019-09-26 14:40:00,155.03,155.08,155.0,155.06,3500.0,111.8874,111.9235,111.8658,111.9091,3500.0
2019-09-26 14:45:00,155.08,155.23,155.04,155.17,5238.0,111.9235,112.0318,111.8946,111.9885,5238.0
2019-09-26 14:50:00,155.12,155.19,155.06,155.16,5498.0,111.9524,112.0029,111.9091,111.9812,5498.0
2019-09-26 14:55:00,155.17,155.19,155.14,155.18,3611.0,111.9885,112.0029,111.9668,111.9957,3611.0
2019-09-26 15:00:00,155.18,155.4,155.18,155.29,5518.0,111.9957,112.1545,111.9957,112.0751,5518.0
2019-09-26 15:05:00,155.24,155.37,155.2,155.37,3725.0,112.039,112.1328,112.0101,112.1328,3725.0
2019-09-26 15:10:00,155.34,155.46,155.33,155.4,5023.0,112.1112,112.1978,112.1039,112.1545,5023.0
2019-09-26 15:15:00,155.42,155.67,155.41,155.65,5963.0,112.1689,112.3493,112.1617,112.3349,5963.0
2019-09-26 15:20:00,155.61,155.61,155.45,155.5,8849.0,112.306,112.306,112.1905,112.2266,8849.0
2019-09-26 15:25:00,155.41,155.57,155.41,155.44,8221.0,112.1617,112.2771,112.1617,112.1833,8221.0
2019-09-26 15:30:00,155.47,155.55,155.43,155.55,8373.0,112.205,112.2627,112.1761,112.2627,8373.0
2019-09-26 15:35:00,155.55,155.62,155.46,155.47,6801.0,112.2627,112.3132,112.1978,112.205,6801.0
2019-09-26 15:40:00,155.45,155.51,155.41,155.5,8070.0,112.1905,112.2338,112.1617,112.2266,8070.0
2019-09-26 15:45:00,155.47,155.57,155.45,155.57,7011.0,112.205,112.2771,112.1905,112.2771,7011.0
2019-09-26 15:50:00,155.56,155.58,155.29,155.39,20684.0,112.2699,112.2844,112.0751,112.1472,20684.0
2019-09-26 15:55:00,155.39,155.62,155.34,155.54,61717.0,112.1472,112.3132,112.1112,112.2555,61717.0
2019-09-27 09:30:00,155.97,156.0,155.8,155.81,14550.0,112.5658,112.5875,112.4431,112.4504,14550.0
2019-09-27 09:35:00,155.9,156.2,155.89,156.15,4597.0,112.5153,112.7318,112.5081,112.6957,4597.0
2019-09-27 09:40:00,156.1,156.36,155.88,155.88,5876.0,112.6597,112.8473,112.5009,112.5009,5876.0
2019-09-27 09:45:00,155.92,156.37,155.92,156.27,4500.0,112.5297,112.8545,112.5297,112.7823,4500.0
2019-09-27 09:50:00,156.34,156.34,156.18,156.27,2200.0,112.8329,112.8329,112.7174,112.7823,2200.0
2019-09-27 09:55:00,156.2,156.27,155.89,155.91,6148.0,112.7318,112.7823,112.5081,112.5225,6148.0
2019-09-27 10:00:00,155.96,156.11,155.81,156.02,4859.0,112.5586,112.6669,112.4504,112.6019,4859.0
2019-09-27 10:05:00,156.08,156.31,156.07,156.09,2189.0,112.6452,112.8112,112.638,112.6524,2189.0
2019-09-27 10:10:00,156.22,156.66,156.1,156.66,8838.0,112.7463,113.0638,112.6597,113.0638,8838.0
2019-09-27 10:15:00,156.62,156.82,156.54,156.79,3125.0,113.0349,113.1793,112.9772,113.1576,3125.0
2019-09-27 10:20:00,156.72,156.96,156.62,156.67,7911.0,113.1071,113.2803,113.0349,113.071,7911.0
2019-09-27 10:25:00,156.64,156.66,156.4,156.54,6587.0,113.0494,113.0638,112.8762,112.9772,6587.0
2019-09-27 10:30:00,156.59,156.75,156.54,156.75,1906.0,113.0133,113.1288,112.9772,113.1288,1906.0
2019-09-27 10:35:00,156.76,156.84,156.63,156.66,5012.0,113.136,113.1937,113.0422,113.0638,5012.0
2019-09-27 10:40:00,156.75,156.75,156.5,156.58,2820.0,113.1288,113.1288,112.9483,113.0061,2820.0
2019-09-27 10:45:00,156.53,156.64,156.44,156.53,4508.0,112.97,113.0494,112.905,112.97,4508.0
2019-09-27 10:50:00,156.48,156.72,156.47,156.49,16014.0,112.9339,113.1071,112.9267,112.9411,16014.0
2019-09-27 10:55:00,156.52,156.68,156.45,156.45,4146.0,112.9628,113.0782,112.9123,112.9123,4146.0
2019-09-27 11:00:00,156.45,156.5,156.19,156.46,12377.0,112.9123,112.9483,112.7246,112.9195,12377.0
2019-09-27 11:05:00,156.41,156.56,156.31,156.55,4829.0,112.8834,112.9916,112.8112,112.9844,4829.0
2019-09-27 11:10:00,156.47,156.8,156.44,156.69,12922.0,112.9267,113.1649,112.905,113.0855,12922.0
2019-09-27 11:15:00,156.74,157.1,156.7,157.1,10387.0,113.1216,113.3814,113.0927,113.3814,10387.0
2019-09-27 11:20:00,157.1,157.24,156.99,157.01,7500.0,113.3814,113.4824,113.302,113.3164,7500.0
2019-09-27 11:25:00,156.98,157.12,156.87,156.96,4000.0,113.2948,113.3958,113.2154,113.2803,4000.0
2019-09-27 11:30:00,156.88,157.15,156.87,157.15,3705.0,113.2226,113.4175,113.2154,113.4175,3705.0
2019-09-27 11:35:00,157.2,157.3,156.61,156.84,10400.0,113.4535,113.5257,113.0277,113.1937,10400.0
2019-09-27 11:40:00,156.93,157.07,156.69,156.7,10335.0,113.2587,113.3597,113.0855,113.0927,10335.0
2019-09-27 11:45:00,156.68,157.19,156.65,157.06,6389.0,113.0782,113.4463,113.0566,113.3525,6389.0
2019-09-27 11:50:00,157.04,157.15,156.92,157.14,9960.0,113.3381,113.4175,113.2515,113.4102,9960.0
2019-09-27 11:55:00,157.09,157.3,157.01,157.11,11699.0,113.3742,113.5257,113.3164,113.3886,11699.0
2019-09-27 12:00:00,157.06,157.12,156.8,156.8,9568.0,113.3525,113.3958,113.1649,113.1649,9568.0
2019-09-27 12:05:00,156.8,156.96,156.69,156.96,23731.0,113.1649,113.2803,113.0855,113.2803,23731.0
2019-09-27 12:10:00,156.93,157.0,156.76,156.94,39933.0,113.2587,113.3092,113.136,113.2659,39933.0
2019-09-27 12:15:00,156.9,156.97,156.76,156.8,19389.0,113.237,113.2875,113.136,113.1649,19389.0
2019-09-27 12:20:00,156.78,156.86,156.74,156.78,7037.0,113.1504,113.2082,113.1216,113.1504,7037.0
2019-09-27 12:25:00,156.77,156.84,156.6,156.68,6641.0,113.1432,113.1937,113.0205,113.0782,6641.0
2019-09-27 12:30:00,156.61,156.64,156.5,156.53,2900.0,113.0277,113.0494,112.9483,112.97,2900.0
2019-09-27 12:35:00,156.52,156.6,156.47,156.52,5024.0,112.9628,113.0205,112.9267,112.9628,5024.0
2019-09-27 12:40:00,156.53,156.59,156.46,156.47,5075.0,112.97,113.0133,112.9195,112.9267,5075.0
2019-09-27 12:45:00,156.47,156.55,156.46,156.52,5399.0,112.9267,112.9844,112.9195,112.9628,5399.0
2019-09-27 12:50:00,156.54,156.71,156.53,156.68,4689.0,112.9772,113.0999,112.97,113.0782,4689.0
2019-09-27 12:55:00,156.69,156.73,156.6,156.67,7601.0,113.0855,113.1143,113.0205,113.071,7601.0
2019-09-27 13:00:00,156.59,156.71,156.57,156.68,7629.0,113.0133,113.0999,112.9989,113.0782,7629.0
2019-09-27 13:05:00,156.66,156.98,156.65,156.98,7333.0,113.0638,113.2948,113.0566,113.2948,7333.0
2019-09-27 13:10:00,156.98,157.13,156.97,156.99,5228.0,113.2948,113.403,113.2875,113.302,5228.0
2019-09-27 13:15:00,156.99,157.18,156.95,156.99,6680.0,113.302,113.4391,113.2731,113.302,6680.0
2019-09-27 13:20:00,156.98,157.0,156.8,156.85,4545.0,113.2948,113.3092,113.1649,113.2009,4545.0
2019-09-27 13:25:00,156.81,156.96,156.78,156.96,7278.0,113.1721,113.2803,113.1504,113.2803,7278.0
2019-09-27 13:30:00,156.94,156.94,156.81,156.86,5829.0,113.2659,113.2659,113.1721,113.2082,5829.0
2019-09-27 13:35:00,156.83,156.84,156.66,156.7,3211.0,113.1865,113.1937,113.0638,113.0927,3211.0
2019-09-27 13:40:00,156.67,156.72,156.61,156.61,2536.0,113.071,113.1071,113.0277,113.0277,2536.0
2019-09-27 13:45:00,156.61,156.66,156.53,156.66,11754.0,113.0277,113.0638,112.97,113.0638,11754.0
2019-09-27 13:50:00,156.63,156.71,156.52,156.7,7801.0,113.0422,113.0999,112.9628,113.0927,7801.0
2019-09-27 13:55:00,156.7,156.77,156.66,156.7,4491.0,113.0927,113.1432,113.0638,113.0927,4491.0
2019-09-27 14:00:00,156.73,156.76,156.6,156.66,4099.0,113.1143,113.136,113.0205,113.0638,4099.0
2019-09-27 14:05:00,156.64,156.68,156.56,156.65,10472.0,113.0494,113.0782,112.9916,113.0566,10472.0
2019-09-27 14:10:00,156.6,156.71,156.6,156.71,4000.0,113.0205,113.0999,113.0205,113.0999,4000.0
2019-09-27 14:15:00,156.75,156.89,156.68,156.88,3921.0,113.1288,113.2298,113.0782,113.2226,3921.0
2019-09-27 14:20:00,156.9,157.05,156.89,156.93,5821.0,113.237,113.3453,113.2298,113.2587,5821.0
2019-09-27 14:25:00,156.95,156.98,156.78,156.82,7713.0,113.2731,113.2948,113.1504,113.1793,7713.0
2019-09-27 14:30:00,156.88,156.95,156.82,156.85,3961.0,113.2226,113.2731,113.1793,113.2009,3961.0
2019-09-27 14:35:00,156.87,156.91,156.72,156.78,6605.0,113.2154,113.2442,113.1071,113.1504,6605.0
2019-09-27 14:40:00,156.78,156.87,156.72,156.78,8210.0,113.1504,113.2154,113.1071,113.1504,8210.0
2019-09-27 14:45:00,156.78,156.81,156.67,156.67,8737.0,113.1504,113.1721,113.071,113.071,8737.0
2019-09-27 14:50:00,156.67,156.75,156.53,156.75,5234.0,113.071,113.1288,112.97,113.1288,5234.0
2019-09-27 14:55:00,156.75,156.85,156.75,156.84,8015.0,113.1288,113.2009,113.1288,113.1937,8015.0
2019-09-27 15:00:00,156.81,156.89,156.68,156.7,10648.0,113.1721,113.2298,113.0782,113.0927,10648.0
2019-09-27 15:05:00,156.72,156.74,156.54,156.56,7046.0,113.1071,113.1216,112.9772,112.9916,7046.0
2019-09-27 15:10:00,156.62,156.65,156.58,156.62,3309.0,113.0349,113.0566,113.0061,113.0349,3309.0
2019-09-27 15:15:00,156.58,156.75,156.58,156.71,4456.0,113.0061,113.1288,113.0061,113.0999,4456.0
2019-09-27 15:20:00,156.69,156.78,156.66,156.68,7481.0,113.0855,113.1504,113.0638,113.0782,7481.0
2019-09-27 15:25:00,156.67,156.69,156.6,156.65,7248.0,113.071,113.0855,113.0205,113.0566,7248.0
2019-09-27 15:30:00,156.62,156.85,156.59,156.85,9642.0,113.0349,113.2009,113.0133,113.2009,9642.0
2019-09-27 15:35:00,156.83,157.18,156.83,157.15,27194.0,113.1865,113.4391,113.1865,113.4175,27194.0
2019-09-27 15:40:00,157.16,157.18,156.93,157.05,13864.0,113.4247,113.4391,113.2587,113.3453,13864.0
2019-09-27 15:45:00,157.05,157.25,157.05,157.21,18800.0,113.3453,113.4896,113.3453,113.4608,18800.0
2019-09-27 15:50:00,157.23,157.57,157.23,157.55,49660.0,113.4752,113.7206,113.4752,113.7061,49660.0
2019-09-27 15:55:00,157.58,158.0,157.38,157.96,147655.0,113.7278,114.0309,113.5834,114.002,147655.0
2019-09-30 09:30:00,157.68,158.24,157.3,158.24,22240.0,113.8,114.2041,113.5257,114.2041,22240.0
2019-09-30 09:35:00,157.99,158.1,157.66,157.77,2846.0,114.0237,114.1031,113.7855,113.8649,2846.0
2019-09-30 09:40:00,157.74,157.87,157.44,157.62,3692.0,113.8433,113.9371,113.6268,113.7567,3692.0
2019-09-30 09:45:00,157.76,157.89,157.56,157.56,4100.0,113.8577,113.9515,113.7134,113.7134,4100.0
2019-09-30 09:50:00,157.51,157.68,157.3,157.32,4884.0,113.6773,113.8,113.5257,113.5401,4884.0
2019-09-30 09:55:00,157.45,157.45,157.09,157.09,4197.0,113.634,113.634,113.3742,113.3742,4197.0
2019-09-30 10:00:00,157.11,157.43,157.0,157.35,34947.0,113.3886,113.6195,113.3092,113.5618,34947.0
2019-09-30 10:05:00,157.34,157.44,157.28,157.43,12064.0,113.5546,113.6268,113.5113,113.6195,12064.0
2019-09-30 10:10:00,157.41,157.58,157.33,157.42,5421.0,113.6051,113.7278,113.5474,113.6123,5421.0
2019-09-30 10:15:00,157.41,157.48,157.32,157.35,6225.0,113.6051,113.6556,113.5401,113.5618,6225.0
2019-09-30 10:20:00,157.35,157.44,157.14,157.2,8551.0,113.5618,113.6268,113.4102,113.4535,8551.0
2019-09-30 10:25:00,157.22,157.28,157.06,157.09,4050.0,113.468,113.5113,113.3525,113.3742,4050.0
2019-09-30 10:30:00,157.11,157.11,156.98,157.0,3219.0,113.3886,113.3886,113.2948,113.3092,3219.0
2019-09-30 10:35:00,157.05,157.06,156.73,156.8,7710.0,113.3453,113.3525,113.1143,113.1649,7710.0
2019-09-30 10:40:00,156.77,156.84,156.63,156.82,6471.0,113.1432,113.1937,113.0422,113.1793,6471.0
2019-09-30 10:45:00,156.81,156.92,156.8,156.88,4587.0,113.1721,113.2515,113.1649,113.2226,4587.0
2019-09-30 10:50:00,156.88,157.07,156.88,157.0,3940.0,113.2226,113.3597,113.2226,113.3092,3940.0
2019-09-30 10:55:00,156.97,157.04,156.93,156.96,3913.0,113.2875,113.3381,113.2587,113.2803,3913.0
2019-09-30 11:00:00,157.0,157.09,156.84,156.95,7849.0,113.3092,113.3742,113.1937,113.2731,7849.0
2019-09-30 11:05:00,156.99,157.25,156.97,157.07,3334.0,113.302,113.4896,113.2875,113.3597,3334.0
2019-09-30 11:10:00,157.12,157.16,156.87,156.92,3300.0,113.3958,113.4247,113.2154,113.2515,3300.0
2019-09-30 11:15:00,156.93,156.93,156.71,156.89,3725.0,113.2587,113.2587,113.0999,113.2298,3725.0
2019-09-30 11:20:00,156.93,157.0,156.79,156.87,6008.0,113.2587,113.3092,113.1576,113.2154,6008.0
2019-09-30 11:25:00,156.8,156.95,156.78,156.92,5666.0,113.1649,113.2731,113.1504,113.2515,5666.0
2019-09-30 11:30:00,156.95,157.0,156.89,156.91,5100.0,113.2731,113.3092,113.2298,113.2442,5100.0
2019-09-30 11:35:00,156.93,157.01,156.87,157.0,5710.0,113.2587,113.3164,113.2154,113.3092,5710.0
2019-09-30 11:40:00,156.96,157.13,156.93,157.04,7293.0,113.2803,113.403,113.2587,113.3381,7293.0
2019-09-30 11:45:00,157.04,157.13,156.93,157.0,5032.0,113.3381,113.403,113.2587,113.3092,5032.0
2019-09-30 11:50:00,157.03,157.04,156.87,156.88,2500.0,113.3308,113.3381,113.2154,113.2226,2500.0
2019-09-30 11:55:00,156.84,156.89,156.8,156.82,5330.0,113.1937,113.2298,113.1649,113.1793,5330.0
2019-09-30 12:00:00,156.84,157.12,156.84,157.11,4100.0,113.1937,113.3958,113.1937,113.3886,4100.0
2019-09-30 12:05:00,157.08,157.12,157.07,157.11,2826.0,113.3669,113.3958,113.3597,113.3886,2826.0
2019-09-30 12:10:00,157.06,157.08,156.92,156.94,2637.0,113.3525,113.3669,113.2515,113.2659,2637.0
2019-09-30 12:15:00,156.94,157.03,156.94,157.01,3545.0,113.2659,113.3308,113.2659,113.3164,3545.0
2019-09-30 12:20:00,157.05,157.12,156.98,157.11,2504.0,113.3453,113.3958,113.2948,113.3886,2504.0
2019-09-30 12:25:00,157.09,157.13,157.02,157.12,3827.0,113.3742,113.403,113.3236,113.3958,3827.0
2019-09-30 12:30:00,157.02,157.02,156.77,156.79,7180.0,113.3236,113.3236,113.1432,113.1576,7180.0
2019-09-30 12:35:00,156.78,156.92,156.78,156.88,6638.0,113.1504,113.2515,113.1504,113.2226,6638.0
2019-09-30 12:40:00,156.9,156.96,156.83,156.86,2400.0,113.237,113.2803,113.1865,113.2082,2400.0
2019-09-30 12:45:00,156.9,156.9,156.77,156.82,4117.0,113.237,113.237,113.1432,113.1793,4117.0
2019-09-30 12:50:00,156.81,156.87,156.8,156.86,1867.0,113.1721,113.2154,113.1649,113.2082,1867.0
2019-09-30 12:55:00,156.86,156.89,156.77,156.77,3229.0,113.2082,113.2298,113.1432,113.1432,3229.0
2019-09-30 13:00:00,156.84,157.03,156.84,157.01,3538.0,113.1937,113.3308,113.1937,113.3164,3538.0
2019-09-30 13:05:00,157.01,157.06,156.99,157.05,2350.0,113.3164,113.3525,113.302,113.3453,2350.0
2019-09-30 13:10:00,157.07,157.07,157.01,157.03,2431.0,113.3597,113.3597,113.3164,113.3308,2431.0
2019-09-30 13:15:00,157.04,157.05,156.95,156.95,3842.0,113.3381,113.3453,113.2731,113.2731,3842.0
2019-09-30 13:20:00,156.97,157.02,156.85,156.85,4133.0,113.2875,113.3236,113.2009,113.2009,4133.0
2019-09-30 13:25:00,156.86,156.94,156.86,156.92,3843.0,113.2082,113.2659,113.2082,113.2515,3843.0
2019-09-30 13:30:00,156.94,157.02,156.92,157.0,2846.0,113.2659,113.3236,113.2515,113.3092,2846.0
2019-09-30 13:35:00,156.98,156.98,156.77,156.89,3355.0,113.2948,113.2948,113.1432,113.2298,3355.0
2019-09-30 13:40:00,156.91,156.99,156.91,156.97,2250.0,113.2442,113.302,113.2442,113.2875,2250.0
2019-09-30 13:45:00,156.93,156.97,156.87,156.89,2874.0,113.2587,113.2875,113.2154,113.2298,2874.0
2019-09-30 13:50:00,156.88,156.93,156.79,156.8,3650.0,113.2226,113.2587,113.1576,113.1649,3650.0
2019-09-30 13:55:00,156.82,156.82,156.44,156.44,7557.0,113.1793,113.1793,112.905,112.905,7557.0
2019-09-30 14:00:00,156.45,156.52,156.4,156.52,4058.0,112.9123,112.9628,112.8762,112.9628,4058.0
2019-09-30 14:05:00,156.57,156.61,156.41,156.58,6883.0,112.9989,113.0277,112.8834,113.0061,6883.0
2019-09-30 14:10:00,156.57,156.58,156.43,156.57,3957.0,112.9989,113.0061,112.8978,112.9989,3957.0
2019-09-30 14:15:00,156.6,156.64,156.53,156.55,3939.0,113.0205,113.0494,112.97,112.9844,3939.0
2019-09-30 14:20:00,156.56,156.6,156.46,156.6,8312.0,112.9916,113.0205,112.9195,113.0205,8312.0
2019-09-30 14:25:00,156.63,156.8,156.59,156.79,3829.0,113.0422,113.1649,113.0133,113.1576,3829.0
2019-09-30 14:30:00,156.74,156.76,156.7,156.71,4477.0,113.1216,113.136,113.0927,113.0999,4477.0
2019-09-30 14:35:00,156.73,156.73,156.57,156.62,4607.0,113.1143,113.1143,112.9989,113.0349,4607.0
2019-09-30 14:40:00,156.59,156.59,156.49,156.49,3397.0,113.0133,113.0133,112.9411,112.9411,3397.0
2019-09-30 14:45:00,156.48,156.52,156.46,156.49,4782.0,112.9339,112.9628,112.9195,112.9411,4782.0
2019-09-30 14:50:00,156.5,156.5,156.23,156.25,16974.0,112.9483,112.9483,112.7535,112.7679,16974.0
2019-09-30 14:55:00,156.23,156.23,156.05,156.07,9068.0,112.7535,112.7535,112.6236,112.638,9068.0
2019-09-30 15:00:00,156.06,156.16,156.04,156.14,8284.0,112.6308,112.703,112.6164,112.6885,8284.0
2019-09-30 15:05:00,156.14,156.25,156.14,156.21,5925.0,112.6885,112.7679,112.6885,112.739,5925.0
2019-09-30 15:10:00,156.21,156.28,156.15,156.26,8014.0,112.739,112.7896,112.6957,112.7751,8014.0
2019-09-30 15:15:00,156.27,156.57,156.25,156.56,9030.0,112.7823,112.9989,112.7679,112.9916,9030.0
2019-09-30 15:20:00,156.56,156.56,156.35,156.35,6992.0,112.9916,112.9916,112.8401,112.8401,6992.0
2019-09-30 15:25:00,156.34,156.35,156.08,156.14,7548.0,112.8329,112.8401,112.6452,112.6885,7548.0
2019-09-30 15:30:00,156.14,156.16,155.88,155.97,13348.0,112.6885,112.703,112.5009,112.5658,13348.0
2019-09-30 15:35:00,155.97,156.12,155.93,156.12,7591.0,112.5658,112.6741,112.537,112.6741,7591.0
2019-09-30 15:40:00,156.08,156.16,156.02,156.02,12680.0,112.6452,112.703,112.6019,112.6019,12680.0
2019-09-30 15:45:00,156.02,156.13,155.78,155.87,22296.0,112.6019,112.6813,112.4287,112.4937,22296.0
2019-09-30 15:50:00,155.85,156.11,155.83,155.95,19114.0,112.4792,112.6669,112.4648,112.5514,19114.0
2019-09-30 15:55:00,155.91,155.92,155.52,155.61,97344.0,112.5225,112.5297,112.2411,112.306,97344.0
2019-10-01 09:30:00,155.91,156.9,155.61,155.91,16476.0,112.5225,113.237,112.306,112.5225,16476.0
2019-10-01 09:35:00,156.13,156.5,155.51,155.51,10489.0,112.6813,112.9483,112.2338,112.2338,10489.0
2019-10-01 09:40:00,155.46,155.56,154.22,154.22,17047.0,112.1978,112.2699,111.3028,111.3028,17047.0
2019-10-01 09:45:00,154.27,154.35,154.01,154.22,24452.0,111.3389,111.3967,111.1513,111.3028,24452.0
2019-10-01 09:50:00,154.26,154.29,153.14,153.2,30849.0,111.3317,111.3534,110.5234,110.5667,30849.0
2019-10-01 09:55:00,153.19,153.34,153.03,153.21,58375.0,110.5595,110.6677,110.444,110.5739,58375.0
2019-10-01 10:00:00,153.12,153.12,152.51,152.59,38927.0,110.5089,110.5089,110.0687,110.1264,38927.0
2019-10-01 10:05:00,152.59,152.59,151.95,152.0,20135.0,110.1264,110.1264,109.6645,109.7006,20135.0
2019-10-01 10:10:00,152.01,152.19,151.69,151.82,41804.0,109.7078,109.8377,109.4769,109.5707,41804.0
2019-10-01 10:15:00,151.83,152.12,151.8,152.12,12894.0,109.5779,109.7872,109.5563,109.7872,12894.0
2019-10-01 10:20:00,152.05,152.23,151.95,152.06,10326.0,109.7367,109.8666,109.6645,109.7439,10326.0
2019-10-01 10:25:00,152.05,152.44,152.05,152.44,13216.0,109.7367,110.0182,109.7367,110.0182,13216.0
2019-10-01 10:30:00,152.48,152.92,152.45,152.88,12150.0,110.047,110.3646,110.0254,110.3357,12150.0
2019-10-01 10:35:00,152.93,153.03,152.72,152.94,13472.0,110.3718,110.444,110.2203,110.379,13472.0
2019-10-01 10:40:00,152.94,152.95,152.51,152.61,20962.0,110.379,110.3863,110.0687,110.1409,20962.0
2019-10-01 10:45:00,152.62,152.71,152.42,152.43,13553.0,110.1481,110.213,110.0037,110.011,13553.0
2019-10-01 10:50:00,152.44,152.52,152.36,152.4,14689.0,110.0182,110.0759,109.9604,109.9893,14689.0
2019-10-01 10:55:00,152.37,152.46,152.27,152.32,14573.0,109.9677,110.0326,109.8955,109.9316,14573.0
2019-10-01 11:00:00,152.29,152.4,152.14,152.26,20216.0,109.9099,109.9893,109.8017,109.8883,20216.0
2019-10-01 11:05:00,152.27,152.37,152.12,152.28,16137.0,109.8955,109.9677,109.7872,109.9027,16137.0
2019-10-01 11:10:00,152.28,152.33,152.16,152.18,25141.0,109.9027,109.9388,109.8161,109.8305,25141.0
2019-10-01 11:15:00,152.17,152.49,152.14,152.37,25286.0,109.8233,110.0543,109.8017,109.9677,25286.0
2019-10-01 11:20:00,152.4,152.51,152.38,152.41,9187.0,109.9893,110.0687,109.9749,109.9965,9187.0
2019-10-01 11:25:00,152.45,152.47,152.36,152.4,18758.0,110.0254,110.0398,109.9604,109.9893,18758.0
2019-10-01 11:30:00,152.42,152.84,152.39,152.82,31241.0,110.0037,110.3069,109.9821,110.2924,31241.0
2019-10-01 11:35:00,152.9,153.28,152.89,153.07,6395.0,110.3502,110.6244,110.343,110.4729,6395.0
2019-10-01 11:40:00,153.08,153.12,152.84,152.86,8618.0,110.4801,110.5089,110.3069,110.3213,8618.0
2019-10-01 11:45:00,152.84,152.85,152.47,152.49,7607.0,110.3069,110.3141,110.0398,110.0543,7607.0
2019-10-01 11:50:00,152.44,152.51,152.4,152.46,7955.0,110.0182,110.0687,109.9893,110.0326,7955.0
2019-10-01 11:55:00,152.45,152.54,152.44,152.53,9653.0,110.0254,110.0904,110.0182,110.0831,9653.0
2019-10-01 12:00:00,152.49,152.5,152.37,152.43,9698.0,110.0543,110.0615,109.9677,110.011,9698.0
2019-10-01 12:05:00,152.39,152.44,152.31,152.31,6510.0,109.9821,110.0182,109.9244,109.9244,6510.0
2019-10-01 12:10:00,152.33,152.4,152.14,152.15,9011.0,109.9388,109.9893,109.8017,109.8089,9011.0
2019-10-01 12:15:00,152.12,152.51,152.04,152.42,15562.0,109.7872,110.0687,109.7295,110.0037,15562.0
2019-10-01 12:20:00,152.5,152.71,152.44,152.44,4200.0,110.0615,110.213,110.0182,110.0182,4200.0
2019-10-01 12:25:00,152.5,152.64,152.5,152.64,5438.0,110.0615,110.1625,110.0615,110.1625,5438.0
2019-10-01 12:30:00,152.64,152.79,152.61,152.77,10321.0,110.1625,110.2708,110.1409,110.2563,10321.0
2019-10-01 12:35:00,152.77,153.0,152.77,152.93,7862.0,110.2563,110.4223,110.2563,110.3718,7862.0
2019-10-01 12:40:00,152.96,153.26,152.96,153.26,5313.0,110.3935,110.61,110.3935,110.61,5313.0
2019-10-01 12:45:00,153.21,153.31,153.19,153.24,3172.0,110.5739,110.6461,110.5595,110.5956,3172.0
2019-10-01 12:50:00,153.26,153.29,153.18,153.19,5817.0,110.61,110.6316,110.5522,110.5595,5817.0
2019-10-01 12:55:00,153.22,153.24,153.1,153.1,18029.0,110.5811,110.5956,110.4945,110.4945,18029.0
2019-10-01 13:00:00,153.03,153.04,152.91,152.94,4247.0,110.444,110.4512,110.3574,110.379,4247.0
2019-10-01 13:05:00,152.96,152.97,152.87,152.95,3315.0,110.3935,110.4007,110.3285,110.3863,3315.0
2019-10-01 13:10:00,152.91,152.91,152.66,152.72,6422.0,110.3574,110.3574,110.177,110.2203,6422.0
2019-10-01 13:15:00,152.72,152.79,152.7,152.75,4949.0,110.2203,110.2708,110.2058,110.2419,4949.0
2019-10-01 13:20:00,152.78,152.83,152.71,152.73,6781.0,110.2636,110.2996,110.213,110.2275,6781.0
2019-10-01 13:25:00,152.78,152.8,152.62,152.69,7647.0,110.2636,110.278,110.1481,110.1986,7647.0
2019-10-01 13:30:00,152.72,152.79,152.62,152.72,10123.0,110.2203,110.2708,110.1481,110.2203,10123.0
2019-10-01 13:35:00,152.76,152.79,152.58,152.6,5196.0,110.2491,110.2708,110.1192,110.1337,5196.0
2019-10-01 13:40:00,152.59,152.66,152.51,152.64,19649.0,110.1264,110.177,110.0687,110.1625,19649.0
2019-10-01 13:45:00,152.62,152.7,152.51,152.63,18530.0,110.1481,110.2058,110.0687,110.1553,18530.0
2019-10-01 13:50:00,152.66,152.73,152.6,152.64,14037.0,110.177,110.2275,110.1337,110.1625,14037.0
2019-10-01 13:55:00,152.61,152.66,152.58,152.59,7397.0,110.1409,110.177,110.1192,110.1264,7397.0
2019-10-01 14:00:00,152.59,152.65,152.48,152.48,8632.0,110.1264,110.1697,110.047,110.047,8632.0
2019-10-01 14:05:00,152.44,152.44,152.17,152.2,5848.0,110.0182,110.0182,109.8233,109.845,5848.0
2019-10-01 14:10:00,152.19,152.58,152.15,152.47,14626.0,109.8377,110.1192,109.8089,110.0398,14626.0
2019-10-01 14:15:00,152.51,152.57,152.46,152.51,3925.0,110.0687,110.112,110.0326,110.0687,3925.0
2019-10-01 14:20:00,152.49,152.57,152.39,152.39,5320.0,110.0543,110.112,109.9821,109.9821,5320.0
2019-10-01 14:25:00,152.41,152.59,152.33,152.59,6700.0,109.9965,110.1264,109.9388,110.1264,6700.0
2019-10-01 14:30:00,152.58,152.83,152.58,152.83,5071.0,110.1192,110.2996,110.1192,110.2996,5071.0
2019-10-01 14:35:00,152.86,152.87,152.73,152.86,7155.0,110.3213,110.3285,110.2275,110.3213,7155.0
2019-10-01 14:40:00,152.87,153.05,152.87,153.0,6940.0,110.3285,110.4584,110.3285,110.4223,6940.0
2019-10-01 14:45:00,153.04,153.16,152.96,153.0,6600.0,110.4512,110.5378,110.3935,110.4223,6600.0
2019-10-01 14:50:00,152.98,153.07,152.96,152.97,5618.0,110.4079,110.4729,110.3935,110.4007,5618.0
2019-10-01 14:55:00,152.97,153.06,152.96,152.97,4589.0,110.4007,110.4656,110.3935,110.4007,4589.0
2019-10-01 15:00:00,152.97,152.98,152.7,152.73,6300.0,110.4007,110.4079,110.2058,110.2275,6300.0
2019-10-01 15:05:00,152.71,152.92,152.61,152.89,12759.0,110.213,110.3646,110.1409,110.343,12759.0
2019-10-01 15:10:00,152.86,152.87,152.7,152.7,5545.0,110.3213,110.3285,110.2058,110.2058,5545.0
2019-10-01 15:15:00,152.72,152.8,152.55,152.72,12797.0,110.2203,110.278,110.0976,110.2203,12797.0
2019-10-01 15:20:00,152.76,152.77,152.67,152.7,10918.0,110.2491,110.2563,110.1842,110.2058,10918.0
2019-10-01 15:25:00,152.69,152.76,152.59,152.69,12807.0,110.1986,110.2491,110.1264,110.1986,12807.0
2019-10-01 15:30:00,152.68,152.7,152.5,152.56,9601.0,110.1914,110.2058,110.0615,110.1048,9601.0
2019-10-01 15:35:00,152.53,152.59,152.35,152.36,8334.0,110.0831,110.1264,109.9532,109.9604,8334.0
2019-10-01 15:40:00,152.37,152.44,152.21,152.44,10217.0,109.9677,110.0182,109.8522,110.0182,10217.0
2019-10-01 15:45:00,152.44,152.48,152.16,152.16,16753.0,110.0182,110.047,109.8161,109.8161,16753.0
2019-10-01 15:50:00,152.14,152.56,152.13,152.5,52482.0,109.8017,110.1048,109.7944,110.0615,52482.0
2019-10-01 15:55:00,152.49,152.67,152.27,152.36,73363.0,110.0543,110.1842,109.8955,109.9604,73363.0
2019-10-02 09:30:00,152.28,152.28,151.42,151.61,29317.0,109.9027,109.9027,109.282,109.4192,29317.0
2019-10-02 09:35:00,151.33,151.33,150.57,150.69,8023.0,109.2171,109.2171,108.6686,108.7552,8023.0
2019-10-02 09:40:00,150.58,150.58,150.15,150.26,11109.0,108.6758,108.6758,108.3655,108.4448,11109.0
2019-10-02 09:45:00,150.11,150.16,149.22,149.22,24438.0,108.3366,108.3727,107.6943,107.6943,24438.0
2019-10-02 09:50:00,149.42,149.85,149.28,149.63,19582.0,107.8386,108.1489,107.7376,107.9902,19582.0
2019-10-02 09:55:00,149.65,149.8,149.56,149.72,16369.0,108.0046,108.1129,107.9396,108.0551,16369.0
2019-10-02 10:00:00,149.68,149.86,149.55,149.63,20393.0,108.0262,108.1562,107.9324,107.9902,20393.0
2019-10-02 10:05:00,149.64,149.78,149.53,149.74,27238.0,107.9974,108.0984,107.918,108.0695,27238.0
2019-10-02 10:10:00,149.78,150.0,149.64,149.65,25670.0,108.0984,108.2572,107.9974,108.0046,25670.0
2019-10-02 10:15:00,149.7,150.02,149.62,149.94,9856.0,108.0407,108.2716,107.9829,108.2139,9856.0
2019-10-02 10:20:00,149.91,150.23,149.84,150.21,25484.0,108.1922,108.4232,108.1417,108.4088,25484.0
2019-10-02 10:25:00,150.23,150.33,149.92,150.03,30884.0,108.4232,108.4954,108.1995,108.2788,30884.0
2019-10-02 10:30:00,150.09,150.19,150.0,150.12,18620.0,108.3221,108.3943,108.2572,108.3438,18620.0
2019-10-02 10:35:00,150.06,150.09,149.5,149.6,19297.0,108.3005,108.3221,107.8963,107.9685,19297.0
2019-10-02 10:40:00,149.71,150.05,149.69,149.98,7717.0,108.0479,108.2933,108.0335,108.2428,7717.0
2019-10-02 10:45:00,150.01,150.08,149.81,149.94,13318.0,108.2644,108.3149,108.1201,108.2139,13318.0
2019-10-02 10:50:00,149.94,150.31,149.9,150.24,12417.0,108.2139,108.4809,108.185,108.4304,12417.0
2019-10-02 10:55:00,150.23,150.23,149.97,150.01,21680.0,108.4232,108.4232,108.2355,108.2644,21680.0
2019-10-02 11:00:00,150.04,150.58,150.04,150.38,6447.0,108.2861,108.6758,108.2861,108.5314,6447.0
2019-10-02 11:05:00,150.32,150.38,150.16,150.25,6939.0,108.4881,108.5314,108.3727,108.4376,6939.0
2019-10-02 11:10:00,150.28,150.28,150.17,150.23,11952.0,108.4593,108.4593,108.3799,108.4232,11952.0
2019-10-02 11:15:00,150.23,150.49,150.2,150.37,5362.0,108.4232,108.6108,108.4015,108.5242,5362.0
2019-10-02 11:20:00,150.38,150.4,150.04,150.08,12647.0,108.5314,108.5459,108.2861,108.3149,12647.0
2019-10-02 11:25:00,150.09,150.09,149.83,149.9,9052.0,108.3221,108.3221,108.1345,108.185,9052.0
2019-10-02 11:30:00,149.89,149.9,149.5,149.5,12623.0,108.1778,108.185,107.8963,107.8963,12623.0
2019-10-02 11:35:00,149.52,149.55,149.39,149.45,14229.0,107.9108,107.9324,107.8169,107.8603,14229.0
2019-10-02 11:40:00,149.47,149.66,149.29,149.41,35419.0,107.8747,108.0118,107.7448,107.8314,35419.0
2019-10-02 11:45:00,149.39,149.46,149.38,149.41,9111.0,107.8169,107.8675,107.8097,107.8314,9111.0
2019-10-02 11:50:00,149.39,149.49,149.25,149.47,26443.0,107.8169,107.8891,107.7159,107.8747,26443.0
2019-10-02 11:55:00,149.47,149.52,149.38,149.43,9583.0,107.8747,107.9108,107.8097,107.8458,9583.0
2019-10-02 12:00:00,149.4,149.4,149.14,149.27,10143.0,107.8242,107.8242,107.6365,107.7303,10143.0
2019-10-02 12:05:00,149.29,149.35,149.16,149.24,8630.0,107.7448,107.7881,107.651,107.7087,8630.0
2019-10-02 12:10:00,149.22,149.23,148.93,148.94,17231.0,107.6943,107.7015,107.485,107.4922,17231.0
2019-10-02 12:15:00,148.93,148.98,148.81,148.85,11901.0,107.485,107.521,107.3984,107.4272,11901.0
2019-10-02 12:20:00,148.89,149.0,148.82,148.92,14107.0,107.4561,107.5355,107.4056,107.4777,14107.0
2019-10-02 12:25:00,148.93,149.09,148.93,149.02,14802.0,107.485,107.6004,107.485,107.5499,14802.0
2019-10-02 12:30:00,149.01,149.1,148.82,148.82,10147.0,107.5427,107.6077,107.4056,107.4056,10147.0
2019-10-02 12:35:00,148.82,148.87,148.67,148.67,15823.0,107.4056,107.4417,107.2973,107.2973,15823.0
2019-10-02 12:40:00,148.67,148.91,148.63,148.91,18996.0,107.2973,107.4705,107.2684,107.4705,18996.0
2019-10-02 12:45:00,148.91,148.91,148.77,148.8,9833.0,107.4705,107.4705,107.3695,107.3911,9833.0
2019-10-02 12:50:00,148.74,148.91,148.72,148.72,12258.0,107.3478,107.4705,107.3334,107.3334,12258.0
2019-10-02 12:55:00,148.71,148.93,148.71,148.87,10315.0,107.3262,107.485,107.3262,107.4417,10315.0
2019-10-02 13:00:00,148.87,149.04,148.83,148.99,15214.0,107.4417,107.5643,107.4128,107.5283,15214.0
2019-10-02 13:05:00,149.01,149.07,148.85,148.89,9830.0,107.5427,107.586,107.4272,107.4561,9830.0
2019-10-02 13:10:00,148.89,148.94,148.8,148.91,7246.0,107.4561,107.4922,107.3911,107.4705,7246.0
2019-10-02 13:15:00,148.86,148.86,148.74,148.78,8176.0,107.4344,107.4344,107.3478,107.3767,8176.0
2019-10-02 13:20:00,148.79,148.86,148.66,148.68,11719.0,107.3839,107.4344,107.2901,107.3045,11719.0
2019-10-02 13:25:00,148.65,149.07,148.56,149.04,36028.0,107.2829,107.586,107.2179,107.5643,36028.0
2019-10-02 13:30:00,149.04,149.07,148.99,149.07,12760.0,107.5643,107.586,107.5283,107.586,12760.0
2019-10-02 13:35:00,149.05,149.07,148.84,148.92,5934.0,107.5716,107.586,107.42,107.4777,5934.0
2019-10-02 13:40:00,148.94,148.99,148.91,148.97,3442.0,107.4922,107.5283,107.4705,107.5138,3442.0
2019-10-02 13:45:00,148.97,149.02,148.94,149.02,10235.0,107.5138,107.5499,107.4922,107.5499,10235.0
2019-10-02 13:50:00,149.03,149.2,148.95,149.2,20497.0,107.5571,107.6798,107.4994,107.6798,20497.0
2019-10-02 13:55:00,149.23,149.65,149.23,149.64,16149.0,107.7015,108.0046,107.7015,107.9974,16149.0
2019-10-02 14:00:00,149.64,149.65,149.46,149.5,15414.0,107.9974,108.0046,107.8675,107.8963,15414.0
2019-10-02 14:05:00,149.53,149.55,149.48,149.54,15059.0,107.918,107.9324,107.8819,107.9252,15059.0
2019-10-02 14:10:00,149.53,149.55,149.37,149.38,13692.0,107.918,107.9324,107.8025,107.8097,13692.0
2019-10-02 14:15:00,149.35,149.52,149.35,149.35,6034.0,107.7881,107.9108,107.7881,107.7881,6034.0
2019-10-02 14:20:00,149.32,149.67,149.31,149.49,52297.0,107.7664,108.019,107.7592,107.8891,52297.0
2019-10-02 14:25:00,149.5,149.5,149.19,149.19,19283.0,107.8963,107.8963,107.6726,107.6726,19283.0
2019-10-02 14:30:00,149.22,149.59,149.1,149.41,44837.0,107.6943,107.9613,107.6077,107.8314,44837.0
2019-10-02 14:35:00,149.48,149.49,149.37,149.45,10564.0,107.8819,107.8891,107.8025,107.8603,10564.0
2019-10-02 14:40:00,149.47,149.49,149.33,149.41,13903.0,107.8747,107.8891,107.7736,107.8314,13903.0
2019-10-02 14:45:00,149.39,149.44,149.26,149.26,8693.0,107.8169,107.853,107.7231,107.7231,8693.0
2019-10-02 14:50:00,149.26,149.35,149.2,149.28,33209.0,107.7231,107.7881,107.6798,107.7376,33209.0
2019-10-02 14:55:00,149.23,149.27,149.12,149.26,7532.0,107.7015,107.7303,107.6221,107.7231,7532.0
2019-10-02 15:00:00,149.24,149.26,149.02,149.02,11753.0,107.7087,107.7231,107.5499,107.5499,11753.0
2019-10-02 15:05:00,149.05,149.12,148.97,149.03,12980.0,107.5716,107.6221,107.5138,107.5571,12980.0
2019-10-02 15:10:00,149.08,149.2,149.01,149.08,30116.0,107.5932,107.6798,107.5427,107.5932,30116.0
2019-10-02 15:15:00,149.06,149.09,148.96,149.05,22144.0,107.5788,107.6004,107.5066,107.5716,22144.0
2019-10-02 15:20:00,149.01,149.22,149.0,149.12,22171.0,107.5427,107.6943,107.5355,107.6221,22171.0
2019-10-02 15:25:00,149.12,149.23,149.02,149.04,9685.0,107.6221,107.7015,107.5499,107.5643,9685.0
2019-10-02 15:30:00,149.02,149.02,148.82,148.89,16634.0,107.5499,107.5499,107.4056,107.4561,16634.0
2019-10-02 15:35:00,148.91,148.98,148.74,148.75,37254.0,107.4705,107.521,107.3478,107.3551,37254.0
2019-10-02 15:40:00,148.77,148.95,148.74,148.77,23928.0,107.3695,107.4994,107.3478,107.3695,23928.0
2019-10-02 15:45:00,148.76,148.81,148.6,148.73,38549.0,107.3623,107.3984,107.2468,107.3406,38549.0
2019-10-02 15:50:00,148.76,148.83,148.57,148.83,51924.0,107.3623,107.4128,107.2251,107.4128,51924.0
2019-10-02 15:55:00,148.8,149.22,148.77,149.2,115071.0,107.3911,107.6943,107.3695,107.6798,115071.0
2019-10-03 09:30:00,149.25,149.81,148.88,148.89,26356.0,107.7159,108.1201,107.4489,107.4561,26356.0
2019-10-03 09:35:00,148.95,149.3,148.94,149.12,5463.0,107.4994,107.752,107.4922,107.6221,5463.0
2019-10-03 09:40:00,149.13,149.34,148.93,149.14,21193.0,107.6293,107.7809,107.485,107.6365,21193.0
2019-10-03 09:45:00,149.11,149.22,148.88,149.15,25274.0,107.6149,107.6943,107.4489,107.6437,25274.0
2019-10-03 09:50:00,149.15,149.5,149.12,149.19,8170.0,107.6437,107.8963,107.6221,107.6726,8170.0
2019-10-03 09:55:00,149.21,149.36,148.92,148.92,10344.0,107.687,107.7953,107.4777,107.4777,10344.0
2019-10-03 10:00:00,148.9,148.9,148.18,148.18,12889.0,107.4633,107.4633,106.9437,106.9437,12889.0
2019-10-03 10:05:00,148.26,148.26,147.5,147.77,15917.0,107.0014,107.0014,106.4529,106.6478,15917.0
2019-10-03 10:10:00,147.81,148.0,147.71,148.0,6464.0,106.6766,106.8138,106.6045,106.8138,6464.0
2019-10-03 10:15:00,147.99,148.38,147.96,148.3,7820.0,106.8065,107.088,106.7849,107.0303,7820.0
2019-10-03 10:20:00,148.37,148.52,148.26,148.48,13693.0,107.0808,107.1891,107.0014,107.1602,13693.0
2019-10-03 10:25:00,148.54,149.36,148.54,149.26,63750.0,107.2035,107.7953,107.2035,107.7231,63750.0
2019-10-03 10:30:00,149.26,149.33,148.98,149.03,30693.0,107.7231,107.7736,107.521,107.5571,30693.0
2019-10-03 10:35:00,149.05,149.33,148.6,148.62,15948.0,107.5716,107.7736,107.2468,107.2612,15948.0
2019-10-03 10:40:00,148.63,148.83,148.48,148.48,17856.0,107.2684,107.4128,107.1602,107.1602,17856.0
2019-10-03 10:45:00,148.5,148.64,148.0,148.11,23738.0,107.1746,107.2757,106.8138,106.8932,23738.0
2019-10-03 10:50:00,148.08,148.18,147.91,147.98,11934.0,106.8715,106.9437,106.7488,106.7993,11934.0
2019-10-03 10:55:00,147.95,148.11,147.85,148.01,10633.0,106.7777,106.8932,106.7055,106.821,10633.0
2019-10-03 11:00:00,147.98,148.27,147.98,148.1,47212.0,106.7993,107.0086,106.7993,106.8859,47212.0
2019-10-03 11:05:00,148.17,148.41,148.05,148.17,22002.0,106.9365,107.1097,106.8499,106.9365,22002.0
2019-10-03 11:10:00,148.17,148.45,148.12,148.4,8099.0,106.9365,107.1385,106.9004,107.1025,8099.0
2019-10-03 11:15:00,148.43,149.12,148.43,149.04,8829.0,107.1241,107.6221,107.1241,107.5643,8829.0
2019-10-03 11:20:00,149.03,149.05,148.82,148.89,7327.0,107.5571,107.5716,107.4056,107.4561,7327.0
2019-10-03 11:25:00,148.88,148.89,148.66,148.68,5094.0,107.4489,107.4561,107.2901,107.3045,5094.0
2019-10-03 11:30:00,148.67,148.72,148.42,148.52,32634.0,107.2973,107.3334,107.1169,107.1891,32634.0
2019-10-03 11:35:00,148.51,148.58,148.28,148.28,11328.0,107.1818,107.2324,107.0158,107.0158,11328.0
2019-10-03 11:40:00,148.36,148.36,148.16,148.33,3743.0,107.0736,107.0736,106.9292,107.0519,3743.0
2019-10-03 11:45:00,148.38,148.42,148.22,148.32,9165.0,107.088,107.1169,106.9725,107.0447,9165.0
2019-10-03 11:50:00,148.32,148.37,148.22,148.25,4700.0,107.0447,107.0808,106.9725,106.9942,4700.0
2019-10-03 11:55:00,148.27,148.31,147.93,147.97,16734.0,107.0086,107.0375,106.7632,106.7921,16734.0
2019-10-03 12:00:00,148.01,148.02,147.91,147.97,10211.0,106.821,106.8282,106.7488,106.7921,10211.0
2019-10-03 12:05:00,147.97,148.2,147.94,148.0,56504.0,106.7921,106.9581,106.7705,106.8138,56504.0
2019-10-03 12:10:00,148.02,148.3,147.97,148.03,27564.0,106.8282,107.0303,106.7921,106.8354,27564.0
2019-10-03 12:15:00,148.04,148.06,147.69,147.71,7929.0,106.8426,106.8571,106.59,106.6045,7929.0
2019-10-03 12:20:00,147.62,147.7,147.52,147.59,12776.0,106.5395,106.5973,106.4673,106.5179,12776.0
2019-10-03 12:25:00,147.6,148.03,147.6,148.03,9460.0,106.5251,106.8354,106.5251,106.8354,9460.0
2019-10-03 12:30:00,148.02,148.19,147.98,148.1,13806.0,106.8282,106.9509,106.7993,106.8859,13806.0
2019-10-03 12:35:00,148.1,148.46,148.1,148.36,11346.0,106.8859,107.1458,106.8859,107.0736,11346.0
2019-10-03 12:40:00,148.38,148.38,148.1,148.25,10048.0,107.088,107.088,106.8859,106.9942,10048.0
2019-10-03 12:45:00,148.24,148.4,148.02,148.34,25002.0,106.987,107.1025,106.8282,107.0591,25002.0
2019-10-03 12:50:00,148.37,148.43,148.3,148.33,5189.0,107.0808,107.1241,107.0303,107.0519,5189.0
2019-10-03 12:55:00,148.31,148.39,148.16,148.22,33147.0,107.0375,107.0952,106.9292,106.9725,33147.0
2019-10-03 13:00:00,148.17,148.25,148.11,148.21,3424.0,106.9365,106.9942,106.8932,106.9653,3424.0
2019-10-03 13:05:00,148.18,148.24,148.14,148.15,4329.0,106.9437,106.987,106.9148,106.922,4329.0
2019-10-03 13:10:00,148.22,148.28,148.19,148.2,3391.0,106.9725,107.0158,106.9509,106.9581,3391.0
2019-10-03 13:15:00,148.18,148.23,148.13,148.13,4137.0,106.9437,106.9798,106.9076,106.9076,4137.0
2019-10-03 13:20:00,148.12,148.22,148.1,148.19,5314.0,106.9004,106.9725,106.8859,106.9509,5314.0
2019-10-03 13:25:00,148.2,148.27,148.19,148.24,6280.0,106.9581,107.0086,106.9509,106.987,6280.0
2019-10-03 13:30:00,148.26,148.27,148.14,148.14,6712.0,107.0014,107.0086,106.9148,106.9148,6712.0
2019-10-03 13:35:00,148.14,148.14,148.0,148.03,6090.0,106.9148,106.9148,106.8138,106.8354,6090.0
2019-10-03 13:40:00,148.03,148.27,148.03,148.12,7448.0,106.8354,107.0086,106.8354,106.9004,7448.0
2019-10-03 13:45:00,148.14,148.34,148.1,148.34,6793.0,106.9148,107.0591,106.8859,107.0591,6793.0
2019-10-03 13:50:00,148.35,148.37,148.22,148.22,5243.0,107.0664,107.0808,106.9725,106.9725,5243.0
2019-10-03 13:55:00,148.23,148.3,148.18,148.27,6420.0,106.9798,107.0303,106.9437,107.0086,6420.0
2019-10-03 14:00:00,148.28,148.28,148.17,148.17,5231.0,107.0158,107.0158,106.9365,106.9365,5231.0
2019-10-03 14:05:00,148.14,148.15,148.02,148.03,11992.0,106.9148,106.922,106.8282,106.8354,11992.0
2019-10-03 14:10:00,148.04,148.13,147.98,148.03,30311.0,106.8426,106.9076,106.7993,106.8354,30311.0
2019-10-03 14:15:00,148.05,148.25,147.99,148.12,62642.0,106.8499,106.9942,106.8065,106.9004,62642.0
2019-10-03 14:20:00,148.12,148.38,148.0,148.38,31809.0,106.9004,107.088,106.8138,107.088,31809.0
2019-10-03 14:25:00,148.37,148.51,148.33,148.5,6755.0,107.0808,107.1818,107.0519,107.1746,6755.0
2019-10-03 14:30:00,148.47,148.63,148.13,148.15,37858.0,107.153,107.2684,106.9076,106.922,37858.0
2019-10-03 14:35:00,148.17,148.38,148.1,148.27,24480.0,106.9365,107.088,106.8859,107.0086,24480.0
2019-10-03 14:40:00,148.29,148.32,148.17,148.21,7596.0,107.0231,107.0447,106.9365,106.9653,7596.0
2019-10-03 14:45:00,148.23,148.29,148.17,148.22,9089.0,106.9798,107.0231,106.9365,106.9725,9089.0
2019-10-03 14:50:00,148.21,148.26,148.13,148.13,8305.0,106.9653,107.0014,106.9076,106.9076,8305.0
2019-10-03 14:55:00,148.13,148.16,148.01,148.1,5431.0,106.9076,106.9292,106.821,106.8859,5431.0
2019-10-03 15:00:00,148.1,148.1,147.99,148.01,11258.0,106.8859,106.8859,106.8065,106.821,11258.0
2019-10-03 15:05:00,148.0,148.07,147.99,148.05,15391.0,106.8138,106.8643,106.8065,106.8499,15391.0
2019-10-03 15:10:00,148.05,148.05,147.97,148.01,7688.0,106.8499,106.8499,106.7921,106.821,7688.0
2019-10-03 15:15:00,148.0,148.06,147.89,147.9,24022.0,106.8138,106.8571,106.7344,106.7416,24022.0
2019-10-03 15:20:00,147.88,147.88,147.79,147.79,11304.0,106.7272,106.7272,106.6622,106.6622,11304.0
2019-10-03 15:25:00,147.8,147.87,147.75,147.86,9503.0,106.6694,106.7199,106.6333,106.7127,9503.0
2019-10-03 15:30:00,147.88,147.95,147.77,147.78,20324.0,106.7272,106.7777,106.6478,106.655,20324.0
2019-10-03 15:35:00,147.77,147.9,147.77,147.84,9655.0,106.6478,106.7416,106.6478,106.6983,9655.0
2019-10-03 15:40:00,147.84,147.92,147.69,147.7,20523.0,106.6983,106.756,106.59,106.5973,20523.0
2019-10-03 15:45:00,147.7,147.75,147.55,147.55,45669.0,106.5973,106.6333,106.489,106.489,45669.0
2019-10-03 15:50:00,147.54,147.61,147.46,147.59,60683.0,106.4818,106.5323,106.424,106.5179,60683.0
2019-10-03 15:55:00,147.6,147.77,147.48,147.5,166037.0,106.5251,106.6478,106.4385,106.4529,166037.0
2019-10-04 09:30:00,148.04,149.0,148.01,148.94,20061.0,106.8426,107.5355,106.821,107.4922,20061.0
2019-10-04 09:35:00,148.99,149.0,148.09,148.11,7531.0,107.5283,107.5355,106.8787,106.8932,7531.0
2019-10-04 09:40:00,148.1,148.48,148.06,148.22,7552.0,106.8859,107.1602,106.8571,106.9725,7552.0
2019-10-04 09:45:00,148.28,148.55,148.08,148.21,14993.0,107.0158,107.2107,106.8715,106.9653,14993.0
2019-10-04 09:50:00,148.14,148.14,147.75,147.9,37960.0,106.9148,106.9148,106.6333,106.7416,37960.0
2019-10-04 09:55:00,147.9,148.18,147.79,148.01,16236.0,106.7416,106.9437,106.6622,106.821,16236.0
2019-10-04 10:00:00,147.95,148.36,147.87,148.26,8764.0,106.7777,107.0736,106.7199,107.0014,8764.0
2019-10-04 10:05:00,148.3,148.4,147.87,147.97,18766.0,107.0303,107.1025,106.7199,106.7921,18766.0
2019-10-04 10:10:00,147.91,148.2,147.9,148.08,7171.0,106.7488,106.9581,106.7416,106.8715,7171.0
2019-10-04 10:15:00,148.06,148.15,147.9,148.09,10494.0,106.8571,106.922,106.7416,106.8787,10494.0
2019-10-04 10:20:00,148.06,148.26,147.97,148.11,25878.0,106.8571,107.0014,106.7921,106.8932,25878.0
2019-10-04 10:25:00,148.05,148.15,147.95,148.06,23286.0,106.8499,106.922,106.7777,106.8571,23286.0
2019-10-04 10:30:00,148.06,148.06,147.93,147.97,9233.0,106.8571,106.8571,106.7632,106.7921,9233.0
2019-10-04 10:35:00,147.97,148.02,147.78,147.93,13093.0,106.7921,106.8282,106.655,106.7632,13093.0
2019-10-04 10:40:00,147.94,148.02,147.84,147.87,4145.0,106.7705,106.8282,106.6983,106.7199,4145.0
2019-10-04 10:45:00,147.89,147.98,147.85,147.93,9637.0,106.7344,106.7993,106.7055,106.7632,9637.0
2019-10-04 10:50:00,147.93,147.97,147.8,147.86,4463.0,106.7632,106.7921,106.6694,106.7127,4463.0
2019-10-04 10:55:00,147.92,148.07,147.82,147.82,7691.0,106.756,106.8643,106.6839,106.6839,7691.0
2019-10-04 11:00:00,147.82,147.98,147.79,147.82,11257.0,106.6839,106.7993,106.6622,106.6839,11257.0
2019-10-04 11:05:00,147.8,147.87,147.63,147.69,11678.0,106.6694,106.7199,106.5467,106.59,11678.0
2019-10-04 11:10:00,147.75,147.79,147.67,147.76,5155.0,106.6333,106.6622,106.5756,106.6406,5155.0
2019-10-04 11:15:00,147.78,147.83,147.73,147.76,14131.0,106.655,106.6911,106.6189,106.6406,14131.0
2019-10-04 11:20:00,147.76,147.77,147.65,147.75,6563.0,106.6406,106.6478,106.5612,106.6333,6563.0
2019-10-04 11:25:00,147.72,147.78,147.67,147.72,10204.0,106.6117,106.655,106.5756,106.6117,10204.0
2019-10-04 11:30:00,147.72,147.9,147.68,147.87,39761.0,106.6117,106.7416,106.5828,106.7199,39761.0
2019-10-04 11:35:00,147.85,147.88,147.74,147.75,13971.0,106.7055,106.7272,106.6261,106.6333,13971.0
2019-10-04 11:40:00,147.73,147.81,147.6,147.6,6794.0,106.6189,106.6766,106.5251,106.5251,6794.0
2019-10-04 11:45:00,147.63,147.81,147.62,147.7,7484.0,106.5467,106.6766,106.5395,106.5973,7484.0
2019-10-04 11:50:00,147.75,147.77,147.71,147.73,7542.0,106.6333,106.6478,106.6045,106.6189,7542.0
2019-10-04 11:55:00,147.75,147.97,147.73,147.86,11244.0,106.6333,106.7921,106.6189,106.7127,11244.0
2019-10-04 12:00:00,147.85,147.87,147.68,147.75,5696.0,106.7055,106.7199,106.5828,106.6333,5696.0
2019-10-04 12:05:00,147.72,147.73,147.63,147.63,7568.0,106.6117,106.6189,106.5467,106.5467,7568.0
2019-10-04 12:10:00,147.67,147.71,147.37,147.37,9425.0,106.5756,106.6045,106.3591,106.3591,9425.0
2019-10-04 12:15:00,147.36,147.38,146.8,147.01,23590.0,106.3519,106.3663,105.9477,106.0993,23590.0
2019-10-04 12:20:00,146.96,147.35,146.95,147.34,7952.0,106.0632,106.3447,106.056,106.3374,7952.0
2019-10-04 12:25:00,147.36,147.6,147.32,147.5,16169.0,106.3519,106.5251,106.323,106.4529,16169.0
2019-10-04 12:30:00,147.52,147.62,147.45,147.56,4058.0,106.4673,106.5395,106.4168,106.4962,4058.0
2019-10-04 12:35:00,147.57,147.61,147.49,147.49,6639.0,106.5034,106.5323,106.4457,106.4457,6639.0
2019-10-04 12:40:00,147.53,147.53,147.19,147.19,15058.0,106.4746,106.4746,106.2292,106.2292,15058.0
2019-10-04 12:45:00,147.16,147.5,147.16,147.5,4748.0,106.2075,106.4529,106.2075,106.4529,4748.0
2019-10-04 12:50:00,147.62,147.62,147.32,147.34,11134.0,106.5395,106.5395,106.323,106.3374,11134.0
2019-10-04 12:55:00,147.35,147.48,147.27,147.45,7528.0,106.3447,106.4385,106.2869,106.4168,7528.0
2019-10-04 13:00:00,147.42,147.42,147.31,147.38,3816.0,106.3952,106.3952,106.3158,106.3663,3816.0
2019-10-04 13:05:00,147.34,147.35,147.11,147.11,9539.0,106.3374,106.3447,106.1714,106.1714,9539.0
2019-10-04 13:10:00,147.13,147.25,147.13,147.21,16032.0,106.1859,106.2725,106.1859,106.2436,16032.0
2019-10-04 13:15:00,147.2,147.31,147.13,147.31,89175.0,106.2364,106.3158,106.1859,106.3158,89175.0
2019-10-04 13:20:00,147.31,147.31,147.18,147.25,7621.0,106.3158,106.3158,106.222,106.2725,7621.0
2019-10-04 13:25:00,147.23,147.34,147.19,147.25,12853.0,106.258,106.3374,106.2292,106.2725,12853.0
2019-10-04 13:30:00,147.3,147.47,147.15,147.19,28647.0,106.3086,106.4313,106.2003,106.2292,28647.0
2019-10-04 13:35:00,147.21,147.55,147.2,147.55,27641.0,106.2436,106.489,106.2364,106.489,27641.0
2019-10-04 13:40:00,147.55,147.66,147.45,147.48,22614.0,106.489,106.5684,106.4168,106.4385,22614.0
2019-10-04 13:45:00,147.44,147.45,147.29,147.41,6387.0,106.4096,106.4168,106.3013,106.388,6387.0
2019-10-04 13:50:00,147.43,147.47,147.35,147.44,4750.0,106.4024,106.4313,106.3447,106.4096,4750.0
2019-10-04 13:55:00,147.43,147.5,147.34,147.42,8256.0,106.4024,106.4529,106.3374,106.3952,8256.0
2019-10-04 14:00:00,147.46,147.57,147.46,147.55,24092.0,106.424,106.5034,106.424,106.489,24092.0
2019-10-04 14:05:00,147.53,147.53,147.39,147.48,7808.0,106.4746,106.4746,106.3735,106.4385,7808.0
2019-10-04 14:10:00,147.5,147.51,147.43,147.46,5515.0,106.4529,106.4601,106.4024,106.424,5515.0
2019-10-04 14:15:00,147.48,147.64,147.43,147.54,15998.0,106.4385,106.5539,106.4024,106.4818,15998.0
2019-10-04 14:20:00,147.54,147.57,147.49,147.49,15382.0,106.4818,106.5034,106.4457,106.4457,15382.0
2019-10-04 14:25:00,147.5,147.56,147.48,147.51,21579.0,106.4529,106.4962,106.4385,106.4601,21579.0
2019-10-04 14:30:00,147.51,147.84,147.48,147.78,40701.0,106.4601,106.6983,106.4385,106.655,40701.0
2019-10-04 14:35:00,147.8,147.98,147.8,147.95,5588.0,106.6694,106.7993,106.6694,106.7777,5588.0
2019-10-04 14:40:00,148.03,148.06,147.85,147.85,20438.0,106.8354,106.8571,106.7055,106.7055,20438.0
2019-10-04 14:45:00,147.87,148.0,147.79,147.8,11326.0,106.7199,106.8138,106.6622,106.6694,11326.0
2019-10-04 14:50:00,147.78,147.85,147.71,147.77,9182.0,106.655,106.7055,106.6045,106.6478,9182.0
2019-10-04 14:55:00,147.78,147.79,147.64,147.65,11694.0,106.655,106.6622,106.5539,106.5612,11694.0
2019-10-04 15:00:00,147.65,147.65,147.43,147.58,25781.0,106.5612,106.5612,106.4024,106.5106,25781.0
2019-10-04 15:05:00,147.58,147.63,147.5,147.53,37084.0,106.5106,106.5467,106.4529,106.4746,37084.0
2019-10-04 15:10:00,147.53,147.79,147.5,147.62,26343.0,106.4746,106.6622,106.4529,106.5395,26343.0
2019-10-04 15:15:00,147.61,147.63,147.48,147.5,18897.0,106.5323,106.5467,106.4385,106.4529,18897.0
2019-10-04 15:20:00,147.53,147.53,147.43,147.49,8712.0,106.4746,106.4746,106.4024,106.4457,8712.0
2019-10-04 15:25:00,147.5,147.58,147.45,147.51,20299.0,106.4529,106.5106,106.4168,106.4601,20299.0
2019-10-04 15:30:00,147.52,147.82,147.48,147.77,37863.0,106.4673,106.6839,106.4385,106.6478,37863.0
2019-10-04 15:35:00,147.78,147.96,147.73,147.75,37394.0,106.655,106.7849,106.6189,106.6333,37394.0
2019-10-04 15:40:00,147.75,147.9,147.73,147.78,68982.0,106.6333,106.7416,106.6189,106.655,68982.0
2019-10-04 15:45:00,147.8,147.86,147.73,147.78,40312.0,106.6694,106.7127,106.6189,106.655,40312.0
2019-10-04 15:50:00,147.79,148.17,147.78,148.17,57752.0,106.6622,106.9365,106.655,106.9365,57752.0
2019-10-04 15:55:00,148.16,148.43,147.96,148.0,154171.0,106.9292,107.1241,106.7849,106.8138,154171.0
2019-10-07 09:30:00,148.01,148.25,147.82,148.0,31623.0,106.821,106.9942,106.6839,106.8138,31623.0
2019-10-07 09:35:00,148.03,148.34,147.91,148.34,16025.0,106.8354,107.0591,106.7488,107.0591,16025.0
2019-10-07 09:40:00,148.15,148.23,147.87,148.05,7933.0,106.922,106.9798,106.7199,106.8499,7933.0
2019-10-07 09:45:00,148.13,148.26,148.06,148.2,15206.0,106.9076,107.0014,106.8571,106.9581,15206.0
2019-10-07 09:50:00,148.12,148.3,147.93,148.25,12068.0,106.9004,107.0303,106.7632,106.9942,12068.0
2019-10-07 09:55:00,148.25,148.42,148.15,148.3,27234.0,106.9942,107.1169,106.922,107.0303,27234.0
2019-10-07 10:00:00,148.33,148.66,148.23,148.54,16194.0,107.0519,107.2901,106.9798,107.2035,16194.0
2019-10-07 10:05:00,148.56,148.62,148.33,148.49,20028.0,107.2179,107.2612,107.0519,107.1674,20028.0
2019-10-07 10:10:00,148.52,148.57,148.31,148.31,9229.0,107.1891,107.2251,107.0375,107.0375,9229.0
2019-10-07 10:15:00,148.3,148.47,148.3,148.41,5525.0,107.0303,107.153,107.0303,107.1097,5525.0
2019-10-07 10:20:00,148.33,148.63,148.33,148.61,16357.0,107.0519,107.2684,107.0519,107.254,16357.0
2019-10-07 10:25:00,148.61,148.61,148.43,148.49,8364.0,107.254,107.254,107.1241,107.1674,8364.0
2019-10-07 10:30:00,148.52,148.55,148.48,148.52,7270.0,107.1891,107.2107,107.1602,107.1891,7270.0
2019-10-07 10:35:00,148.5,148.8,148.49,148.67,14385.0,107.1746,107.3911,107.1674,107.2973,14385.0
2019-10-07 10:40:00,148.7,148.8,148.64,148.77,23170.0,107.319,107.3911,107.2757,107.3695,23170.0
2019-10-07 10:45:00,148.8,148.97,148.76,148.86,10907.0,107.3911,107.5138,107.3623,107.4344,10907.0
2019-10-07 10:50:00,148.88,148.92,148.82,148.86,8706.0,107.4489,107.4777,107.4056,107.4344,8706.0
2019-10-07 10:55:00,148.86,148.86,148.72,148.74,11533.0,107.4344,107.4344,107.3334,107.3478,11533.0
2019-10-07 11:00:00,148.7,148.83,148.65,148.79,11929.0,107.319,107.4128,107.2829,107.3839,11929.0
2019-10-07 11:05:00,148.81,148.86,148.72,148.81,13233.0,107.3984,107.4344,107.3334,107.3984,13233.0
2019-10-07 11:10:00,148.79,148.8,148.67,148.69,9378.0,107.3839,107.3911,107.2973,107.3117,9378.0
2019-10-07 11:15:00,148.69,148.74,148.49,148.67,12926.0,107.3117,107.3478,107.1674,107.2973,12926.0
2019-10-07 11:20:00,148.66,148.66,148.41,148.42,8280.0,107.2901,107.2901,107.1097,107.1169,8280.0
2019-10-07 11:25:00,148.44,148.68,148.43,148.66,8290.0,107.1313,107.3045,107.1241,107.2901,8290.0
2019-10-07 11:30:00,148.66,148.7,148.48,148.6,19045.0,107.2901,107.319,107.1602,107.2468,19045.0
2019-10-07 11:35:00,148.59,148.69,148.59,148.69,8957.0,107.2396,107.3117,107.2396,107.3117,8957.0
2019-10-07 11:40:00,148.65,148.9,148.6,148.9,25613.0,107.2829,107.4633,107.2468,107.4633,25613.0
2019-10-07 11:45:00,148.9,148.96,148.78,148.83,12313.0,107.4633,107.5066,107.3767,107.4128,12313.0
2019-10-07 11:50:00,148.83,148.86,148.71,148.84,15044.0,107.4128,107.4344,107.3262,107.42,15044.0
2019-10-07 11:55:00,148.84,148.97,148.79,148.89,11884.0,107.42,107.5138,107.3839,107.4561,11884.0
2019-10-07 12:00:00,148.91,148.94,148.86,148.88,12344.0,107.4705,107.4922,107.4344,107.4489,12344.0
2019-10-07 12:05:00,148.88,148.91,148.84,148.86,18292.0,107.4489,107.4705,107.42,107.4344,18292.0
2019-10-07 12:10:00,148.84,148.93,148.84,148.93,9242.0,107.42,107.485,107.42,107.485,9242.0
2019-10-07 12:15:00,148.94,149.09,148.92,149.03,17451.0,107.4922,107.6004,107.4777,107.5571,17451.0
2019-10-07 12:20:00,149.04,149.05,148.96,148.97,9092.0,107.5643,107.5716,107.5066,107.5138,9092.0
2019-10-07 12:25:00,148.99,148.99,148.68,148.68,15946.0,107.5283,107.5283,107.3045,107.3045,15946.0
2019-10-07 12:30:00,148.72,148.74,148.67,148.69,11493.0,107.3334,107.3478,107.2973,107.3117,11493.0
2019-10-07 12:35:00,148.68,148.73,148.61,148.63,12206.0,107.3045,107.3406,107.254,107.2684,12206.0
2019-10-07 12:40:00,148.62,148.8,148.61,148.76,13213.0,107.2612,107.3911,107.254,107.3623,13213.0
2019-10-07 12:45:00,148.77,148.86,148.73,148.86,6112.0,107.3695,107.4344,107.3406,107.4344,6112.0
2019-10-07 12:50:00,148.86,148.87,148.78,148.82,10553.0,107.4344,107.4417,107.3767,107.4056,10553.0
2019-10-07 12:55:00,148.8,148.88,148.75,148.88,3897.0,107.3911,107.4489,107.3551,107.4489,3897.0
2019-10-07 13:00:00,148.86,148.92,148.85,148.88,11055.0,107.4344,107.4777,107.4272,107.4489,11055.0
2019-10-07 13:05:00,148.86,148.88,148.74,148.74,10017.0,107.4344,107.4489,107.3478,107.3478,10017.0
2019-10-07 13:10:00,148.76,148.78,148.67,148.69,8857.0,107.3623,107.3767,107.2973,107.3117,8857.0
2019-10-07 13:15:00,148.67,148.76,148.63,148.66,7856.0,107.2973,107.3623,107.2684,107.2901,7856.0
2019-10-07 13:20:00,148.66,148.73,148.66,148.72,4202.0,107.2901,107.3406,107.2901,107.3334,4202.0
2019-10-07 13:25:00,148.72,148.83,148.71,148.8,8251.0,107.3334,107.4128,107.3262,107.3911,8251.0
2019-10-07 13:30:00,148.78,149.03,148.75,148.95,13264.0,107.3767,107.5571,107.3551,107.4994,13264.0
2019-10-07 13:35:00,148.91,148.95,148.78,148.8,7349.0,107.4705,107.4994,107.3767,107.3911,7349.0
2019-10-07 13:40:00,148.76,148.84,148.73,148.82,7187.0,107.3623,107.42,107.3406,107.4056,7187.0
2019-10-07 13:45:00,148.8,148.88,148.77,148.87,6534.0,107.3911,107.4489,107.3695,107.4417,6534.0
2019-10-07 13:50:00,148.85,148.87,148.76,148.79,9550.0,107.4272,107.4417,107.3623,107.3839,9550.0
2019-10-07 13:55:00,148.79,148.8,148.66,148.68,14056.0,107.3839,107.3911,107.2901,107.3045,14056.0
2019-10-07 14:00:00,148.7,148.7,148.49,148.49,12910.0,107.319,107.319,107.1674,107.1674,12910.0
2019-10-07 14:05:00,148.49,148.51,148.25,148.3,23514.0,107.1674,107.1818,106.9942,107.0303,23514.0
2019-10-07 14:10:00,148.32,148.34,148.08,148.26,11789.0,107.0447,107.0591,106.8715,107.0014,11789.0
2019-10-07 14:15:00,148.28,148.56,148.18,148.56,3004.0,107.0158,107.2179,106.9437,107.2179,3004.0
2019-10-07 14:20:00,148.54,148.57,148.3,148.5,19144.0,107.2035,107.2251,107.0303,107.1746,19144.0
2019-10-07 14:25:00,148.5,148.74,148.49,148.65,9455.0,107.1746,107.3478,107.1674,107.2829,9455.0
2019-10-07 14:30:00,148.64,148.68,148.46,148.5,8201.0,107.2757,107.3045,107.1458,107.1746,8201.0
2019-10-07 14:35:00,148.51,148.56,148.41,148.49,8447.0,107.1818,107.2179,107.1097,107.1674,8447.0
2019-10-07 14:40:00,148.45,148.59,148.38,148.54,8545.0,107.1385,107.2396,107.088,107.2035,8545.0
2019-10-07 14:45:00,148.53,148.58,148.39,148.48,12015.0,107.1963,107.2324,107.0952,107.1602,12015.0
2019-10-07 14:50:00,148.44,148.51,148.31,148.43,6623.0,107.1313,107.1818,107.0375,107.1241,6623.0
2019-10-07 14:55:00,148.4,148.58,148.4,148.48,6782.0,107.1025,107.2324,107.1025,107.1602,6782.0
2019-10-07 15:00:00,148.45,148.53,148.42,148.46,6827.0,107.1385,107.1963,107.1169,107.1458,6827.0
2019-10-07 15:05:00,148.41,148.55,148.41,148.53,7280.0,107.1097,107.2107,107.1097,107.1963,7280.0
2019-10-07 15:10:00,148.53,148.56,148.42,148.5,13447.0,107.1963,107.2179,107.1169,107.1746,13447.0
2019-10-07 15:15:00,148.5,148.53,148.43,148.43,10237.0,107.1746,107.1963,107.1241,107.1241,10237.0
2019-10-07 15:20:00,148.41,148.41,148.28,148.33,10963.0,107.1097,107.1097,107.0158,107.0519,10963.0
2019-10-07 15:25:00,148.34,148.5,148.33,148.4,9188.0,107.0591,107.1746,107.0519,107.1025,9188.0
2019-10-07 15:30:00,148.39,148.39,148.19,148.21,9571.0,107.0952,107.0952,106.9509,106.9653,9571.0
2019-10-07 15:35:00,148.22,148.45,148.18,148.42,14479.0,106.9725,107.1385,106.9437,107.1169,14479.0
2019-10-07 15:40:00,148.42,148.43,148.17,148.19,11914.0,107.1169,107.1241,106.9365,106.9509,11914.0
2019-10-07 15:45:00,148.16,148.26,148.12,148.23,17300.0,106.9292,107.0014,106.9004,106.9798,17300.0
2019-10-07 15:50:00,148.23,148.23,148.04,148.14,37029.0,106.9798,106.9798,106.8426,106.9148,37029.0
2019-10-07 15:55:00,148.15,148.51,148.05,148.17,95600.0,106.922,107.1818,106.8499,106.9365,95600.0
2019-10-08 09:30:00,147.81,147.85,147.23,147.28,22024.0,106.6766,106.7055,106.258,106.2941,22024.0
2019-10-08 09:35:00,147.16,147.31,146.34,146.38,31179.0,106.2075,106.3158,105.6157,105.6446,31179.0
2019-10-08 09:40:00,146.42,146.61,146.09,146.41,10396.0,105.6735,105.8106,105.4353,105.6662,10396.0
2019-10-08 09:45:00,146.32,146.41,145.78,145.78,33298.0,105.6013,105.6662,105.2116,105.2116,33298.0
2019-10-08 09:50:00,145.82,146.16,145.52,145.73,11704.0,105.2404,105.4858,105.0239,105.1755,11704.0
2019-10-08 09:55:00,145.63,146.16,145.6,145.83,14161.0,105.1033,105.4858,105.0817,105.2476,14161.0
2019-10-08 10:00:00,145.87,146.0,145.64,145.77,12595.0,105.2765,105.3703,105.1105,105.2043,12595.0
2019-10-08 10:05:00,145.71,145.94,145.59,145.61,21190.0,105.161,105.327,105.0744,105.0889,21190.0
2019-10-08 10:10:00,145.7,145.86,145.58,145.66,22907.0,105.1538,105.2693,105.0672,105.125,22907.0
2019-10-08 10:15:00,145.69,145.73,145.51,145.7,8224.0,105.1466,105.1755,105.0167,105.1538,8224.0
2019-10-08 10:20:00,145.67,145.9,145.63,145.79,48797.0,105.1322,105.2982,105.1033,105.2188,48797.0
2019-10-08 10:25:00,145.83,145.89,145.54,145.64,9017.0,105.2476,105.2909,105.0383,105.1105,9017.0
2019-10-08 10:30:00,145.56,145.91,145.55,145.61,8520.0,105.0528,105.3054,105.0456,105.0889,8520.0
2019-10-08 10:35:00,145.68,145.72,145.53,145.72,7721.0,105.1394,105.1683,105.0311,105.1683,7721.0
2019-10-08 10:40:00,145.66,145.92,145.66,145.85,13650.0,105.125,105.3126,105.125,105.2621,13650.0
2019-10-08 10:45:00,145.92,146.54,145.9,146.44,2980.0,105.3126,105.7601,105.2982,105.6879,2980.0
2019-10-08 10:50:00,146.49,146.56,145.96,146.03,35805.0,105.724,105.7745,105.3415,105.392,35805.0
2019-10-08 10:55:00,146.03,146.27,145.95,146.17,13005.0,105.392,105.5652,105.3343,105.493,13005.0
2019-10-08 11:00:00,146.22,146.45,146.13,146.37,4168.0,105.5291,105.6951,105.4642,105.6374,4168.0
2019-10-08 11:05:00,146.51,146.82,146.45,146.65,12054.0,105.7384,105.9621,105.6951,105.8395,12054.0
2019-10-08 11:10:00,146.66,146.77,146.56,146.67,10755.0,105.8467,105.9261,105.7745,105.8539,10755.0
2019-10-08 11:15:00,146.69,146.73,146.56,146.56,13583.0,105.8683,105.8972,105.7745,105.7745,13583.0
2019-10-08 11:20:00,146.55,146.6,146.29,146.34,7250.0,105.7673,105.8034,105.5796,105.6157,7250.0
2019-10-08 11:25:00,146.3,146.32,146.21,146.27,7190.0,105.5869,105.6013,105.5219,105.5652,7190.0
2019-10-08 11:30:00,146.26,146.27,145.88,145.98,6319.0,105.558,105.5652,105.2837,105.3559,6319.0
2019-10-08 11:35:00,146.02,146.11,145.96,146.11,3708.0,105.3848,105.4497,105.3415,105.4497,3708.0
2019-10-08 11:40:00,146.16,146.36,146.06,146.28,7091.0,105.4858,105.6302,105.4136,105.5724,7091.0
2019-10-08 11:45:00,146.28,146.46,146.13,146.41,35304.0,105.5724,105.7023,105.4642,105.6662,35304.0
2019-10-08 11:50:00,146.42,146.42,146.21,146.34,9235.0,105.6735,105.6735,105.5219,105.6157,9235.0
2019-10-08 11:55:00,146.29,146.47,146.29,146.47,5123.0,105.5796,105.7095,105.5796,105.7095,5123.0
2019-10-08 12:00:00,146.45,146.55,146.32,146.32,8668.0,105.6951,105.7673,105.6013,105.6013,8668.0
2019-10-08 12:05:00,146.32,146.52,146.32,146.44,2350.0,105.6013,105.7456,105.6013,105.6879,2350.0
2019-10-08 12:10:00,146.41,146.45,146.38,146.41,11815.0,105.6662,105.6951,105.6446,105.6662,11815.0
2019-10-08 12:15:00,146.41,146.43,146.26,146.36,9325.0,105.6662,105.6807,105.558,105.6302,9325.0
2019-10-08 12:20:00,146.4,146.57,146.4,146.54,3495.0,105.659,105.7817,105.659,105.7601,3495.0
2019-10-08 12:25:00,146.56,146.62,146.51,146.57,6311.0,105.7745,105.8178,105.7384,105.7817,6311.0
2019-10-08 12:30:00,146.61,146.72,146.45,146.65,21873.0,105.8106,105.89,105.6951,105.8395,21873.0
2019-10-08 12:35:00,146.68,146.73,146.57,146.6,14492.0,105.8611,105.8972,105.7817,105.8034,14492.0
2019-10-08 12:40:00,146.59,146.72,146.57,146.65,10683.0,105.7961,105.89,105.7817,105.8395,10683.0
2019-10-08 12:45:00,146.6,146.9,146.6,146.81,22453.0,105.8034,106.0199,105.8034,105.9549,22453.0
2019-10-08 12:50:00,146.81,146.81,146.68,146.69,11878.0,105.9549,105.9549,105.8611,105.8683,11878.0
2019-10-08 12:55:00,146.7,146.75,146.55,146.55,8498.0,105.8755,105.9116,105.7673,105.7673,8498.0
2019-10-08 13:00:00,146.58,146.62,146.5,146.5,4732.0,105.7889,105.8178,105.7312,105.7312,4732.0
2019-10-08 13:05:00,146.59,146.6,146.47,146.57,8794.0,105.7961,105.8034,105.7095,105.7817,8794.0
2019-10-08 13:10:00,146.57,146.62,146.52,146.59,4875.0,105.7817,105.8178,105.7456,105.7961,4875.0
2019-10-08 13:15:00,146.62,146.63,146.53,146.58,10302.0,105.8178,105.825,105.7528,105.7889,10302.0
2019-10-08 13:20:00,146.66,146.73,146.58,146.64,11312.0,105.8467,105.8972,105.7889,105.8322,11312.0
2019-10-08 13:25:00,146.73,146.85,146.7,146.82,6205.0,105.8972,105.9838,105.8755,105.9621,6205.0
2019-10-08 13:30:00,146.81,146.93,146.81,146.85,6050.0,105.9549,106.0415,105.9549,105.9838,6050.0
2019-10-08 13:35:00,146.91,146.99,146.82,146.82,4662.0,106.0271,106.0848,105.9621,105.9621,4662.0
2019-10-08 13:40:00,146.83,146.86,146.75,146.78,3933.0,105.9694,105.991,105.9116,105.9333,3933.0
2019-10-08 13:45:00,146.8,147.02,146.8,147.02,3536.0,105.9477,106.1065,105.9477,106.1065,3536.0
2019-10-08 13:50:00,147.01,147.02,146.95,146.97,4271.0,106.0993,106.1065,106.056,106.0704,4271.0
2019-10-08 13:55:00,147.05,147.06,146.94,146.94,4205.0,106.1281,106.1354,106.0487,106.0487,4205.0
2019-10-08 14:00:00,146.97,146.99,146.79,146.82,7357.0,106.0704,106.0848,105.9405,105.9621,7357.0
2019-10-08 14:05:00,146.86,147.19,146.85,147.17,6047.0,105.991,106.2292,105.9838,106.2147,6047.0
2019-10-08 14:10:00,147.14,147.15,146.95,146.95,10621.0,106.1931,106.2003,106.056,106.056,10621.0
2019-10-08 14:15:00,146.99,147.03,146.92,146.97,15348.0,106.0848,106.1137,106.0343,106.0704,15348.0
2019-10-08 14:20:00,146.99,147.06,146.94,147.05,5909.0,106.0848,106.1354,106.0487,106.1281,5909.0
2019-10-08 14:25:00,147.06,147.09,146.96,147.0,5593.0,106.1354,106.157,106.0632,106.0921,5593.0
2019-10-08 14:30:00,147.0,147.21,146.93,147.16,11328.0,106.0921,106.2436,106.0415,106.2075,11328.0
2019-10-08 14:35:00,147.19,147.39,147.14,147.27,13594.0,106.2292,106.3735,106.1931,106.2869,13594.0
2019-10-08 14:40:00,147.25,147.37,147.2,147.37,7192.0,106.2725,106.3591,106.2364,106.3591,7192.0
2019-10-08 14:45:00,147.35,147.35,147.1,147.22,11773.0,106.3447,106.3447,106.1642,106.2508,11773.0
2019-10-08 14:50:00,147.22,147.22,147.09,147.09,6841.0,106.2508,106.2508,106.157,106.157,6841.0
2019-10-08 14:55:00,147.12,147.13,146.71,147.0,8885.0,106.1787,106.1859,105.8828,106.0921,8885.0
2019-10-08 15:00:00,147.0,147.08,146.61,146.62,12394.0,106.0921,106.1498,105.8106,105.8178,12394.0
2019-10-08 15:05:00,146.67,146.78,146.67,146.77,17754.0,105.8539,105.9333,105.8539,105.9261,17754.0
2019-10-08 15:10:00,146.74,146.74,146.42,146.45,15484.0,105.9044,105.9044,105.6735,105.6951,15484.0
2019-10-08 15:15:00,146.48,146.53,146.42,146.52,13601.0,105.7168,105.7528,105.6735,105.7456,13601.0
2019-10-08 15:20:00,146.52,146.72,146.51,146.59,7789.0,105.7456,105.89,105.7384,105.7961,7789.0
2019-10-08 15:25:00,146.61,146.61,146.48,146.6,13568.0,105.8106,105.8106,105.7168,105.8034,13568.0
2019-10-08 15:30:00,146.59,146.74,146.59,146.67,19220.0,105.7961,105.9044,105.7961,105.8539,19220.0
2019-10-08 15:35:00,146.63,146.65,146.22,146.25,12654.0,105.825,105.8395,105.5291,105.5508,12654.0
2019-10-08 15:40:00,146.23,146.27,146.09,146.13,15926.0,105.5363,105.5652,105.4353,105.4642,15926.0
2019-10-08 15:45:00,146.13,146.25,146.04,146.05,19030.0,105.4642,105.5508,105.3992,105.4064,19030.0
2019-10-08 15:50:00,146.06,146.23,146.01,146.01,44077.0,105.4136,105.5363,105.3776,105.3776,44077.0
2019-10-08 15:55:00,146.01,146.05,145.81,145.86,92994.0,105.3776,105.4064,105.2332,105.2693,92994.0
2019-10-09 09:30:00,146.7,147.03,146.62,146.76,17693.0,105.8755,106.1137,105.8178,105.9188,17693.0
2019-10-09 09:35:00,146.69,146.78,146.23,146.41,6576.0,105.8683,105.9333,105.5363,105.6662,6576.0
2019-10-09 09:40:00,146.54,146.74,146.22,146.22,4336.0,105.7601,105.9044,105.5291,105.5291,4336.0
2019-10-09 09:45:00,146.34,146.78,146.24,146.24,8091.0,105.6157,105.9333,105.5435,105.5435,8091.0
2019-10-09 09:50:00,146.23,146.4,146.07,146.29,4578.0,105.5363,105.659,105.4209,105.5796,4578.0
2019-10-09 09:55:00,146.42,146.53,146.32,146.4,6537.0,105.6735,105.7528,105.6013,105.659,6537.0
2019-10-09 10:00:00,146.41,146.41,145.82,145.84,8212.0,105.6662,105.6662,105.2404,105.2549,8212.0
2019-10-09 10:05:00,145.87,145.93,145.73,145.78,5909.0,105.2765,105.3198,105.1755,105.2116,5909.0
2019-10-09 10:10:00,145.85,146.02,145.83,145.97,4091.0,105.2621,105.3848,105.2476,105.3487,4091.0
2019-10-09 10:15:00,145.99,146.03,145.77,145.81,7197.0,105.3631,105.392,105.2043,105.2332,7197.0
2019-10-09 10:20:00,145.81,145.84,145.63,145.77,4805.0,105.2332,105.2549,105.1033,105.2043,4805.0
2019-10-09 10:25:00,145.74,145.94,145.74,145.94,7722.0,105.1827,105.327,105.1827,105.327,7722.0
2019-10-09 10:30:00,145.95,146.0,145.89,145.92,6945.0,105.3343,105.3703,105.2909,105.3126,6945.0
2019-10-09 10:35:00,145.91,145.94,145.71,145.77,9773.0,105.3054,105.327,105.161,105.2043,9773.0
2019-10-09 10:40:00,145.72,145.97,145.72,145.92,7215.0,105.1683,105.3487,105.1683,105.3126,7215.0
2019-10-09 10:45:00,145.95,146.1,145.92,146.02,11665.0,105.3343,105.4425,105.3126,105.3848,11665.0
2019-10-09 10:50:00,146.01,146.01,145.73,145.74,7767.0,105.3776,105.3776,105.1755,105.1827,7767.0
2019-10-09 10:55:00,145.74,145.77,145.49,145.5,11973.0,105.1827,105.2043,105.0023,105.0095,11973.0
2019-10-09 11:00:00,145.51,145.54,145.31,145.43,9676.0,105.0167,105.0383,104.8724,104.959,9676.0
2019-10-09 11:05:00,145.43,145.45,145.34,145.37,2690.0,104.959,104.9734,104.894,104.9157,2690.0
2019-10-09 11:10:00,145.39,145.41,145.28,145.34,8201.0,104.9301,104.9445,104.8507,104.894,8201.0
2019-10-09 11:15:00,145.33,145.48,145.28,145.48,11060.0,104.8868,104.995,104.8507,104.995,11060.0
2019-10-09 11:20:00,145.39,145.57,145.39,145.56,15414.0,104.9301,105.06,104.9301,105.0528,15414.0
2019-10-09 11:25:00,145.57,145.93,145.54,145.88,16464.0,105.06,105.3198,105.0383,105.2837,16464.0
2019-10-09 11:30:00,145.88,146.04,145.83,145.87,12710.0,105.2837,105.3992,105.2476,105.2765,12710.0
2019-10-09 11:35:00,145.91,146.0,145.9,145.99,8725.0,105.3054,105.3703,105.2982,105.3631,8725.0
2019-10-09 11:40:00,145.94,146.03,145.94,146.0,4542.0,105.327,105.392,105.327,105.3703,4542.0
2019-10-09 11:45:00,146.0,146.15,145.81,145.81,17040.0,105.3703,105.4786,105.2332,105.2332,17040.0
2019-10-09 11:50:00,145.81,145.83,145.75,145.81,2700.0,105.2332,105.2476,105.1899,105.2332,2700.0
2019-10-09 11:55:00,145.81,145.9,145.67,145.67,3817.0,105.2332,105.2982,105.1322,105.1322,3817.0
2019-10-09 12:00:00,145.73,145.96,145.73,145.92,3657.0,105.1755,105.3415,105.1755,105.3126,3657.0
2019-10-09 12:05:00,145.95,146.0,145.91,145.94,5034.0,105.3343,105.3703,105.3054,105.327,5034.0
2019-10-09 12:10:00,145.9,146.06,145.9,146.04,4940.0,105.2982,105.4136,105.2982,105.3992,4940.0
2019-10-09 12:15:00,146.11,146.15,146.06,146.12,4095.0,105.4497,105.4786,105.4136,105.4569,4095.0
2019-10-09 12:20:00,146.14,146.2,146.07,146.11,5710.0,105.4714,105.5147,105.4209,105.4497,5710.0
2019-10-09 12:25:00,146.12,146.15,146.05,146.08,6912.0,105.4569,105.4786,105.4064,105.4281,6912.0
2019-10-09 12:30:00,146.11,146.15,146.09,146.13,5236.0,105.4497,105.4786,105.4353,105.4642,5236.0
2019-10-09 12:35:00,146.16,146.21,146.07,146.13,9059.0,105.4858,105.5219,105.4209,105.4642,9059.0
2019-10-09 12:40:00,146.15,146.19,146.11,146.12,3612.0,105.4786,105.5075,105.4497,105.4569,3612.0
2019-10-09 12:45:00,146.12,146.13,146.06,146.12,4504.0,105.4569,105.4642,105.4136,105.4569,4504.0
2019-10-09 12:50:00,146.11,146.13,146.04,146.06,5239.0,105.4497,105.4642,105.3992,105.4136,5239.0
2019-10-09 12:55:00,146.08,146.11,146.07,146.1,2296.0,105.4281,105.4497,105.4209,105.4425,2296.0
2019-10-09 13:00:00,146.12,146.2,146.02,146.04,10700.0,105.4569,105.5147,105.3848,105.3992,10700.0
2019-10-09 13:05:00,146.02,146.16,146.01,146.04,4938.0,105.3848,105.4858,105.3776,105.3992,4938.0
2019-10-09 13:10:00,146.04,146.14,146.01,146.1,5688.0,105.3992,105.4714,105.3776,105.4425,5688.0
2019-10-09 13:15:00,146.09,146.24,146.09,146.22,5375.0,105.4353,105.5435,105.4353,105.5291,5375.0
2019-10-09 13:20:00,146.21,146.22,146.08,146.15,7564.0,105.5219,105.5291,105.4281,105.4786,7564.0
2019-10-09 13:25:00,146.17,146.21,146.15,146.21,4703.0,105.493,105.5219,105.4786,105.5219,4703.0
2019-10-09 13:30:00,146.21,146.24,146.17,146.21,5006.0,105.5219,105.5435,105.493,105.5219,5006.0
2019-10-09 13:35:00,146.24,146.58,146.22,146.57,5638.0,105.5435,105.7889,105.5291,105.7817,5638.0
2019-10-09 13:40:00,146.54,146.63,146.51,146.54,3881.0,105.7601,105.825,105.7384,105.7601,3881.0
2019-10-09 13:45:00,146.54,146.66,146.46,146.66,3178.0,105.7601,105.8467,105.7023,105.8467,3178.0
2019-10-09 13:50:00,146.64,146.91,146.64,146.75,4047.0,105.8322,106.0271,105.8322,105.9116,4047.0
2019-10-09 13:55:00,146.75,146.89,146.74,146.89,2107.0,105.9116,106.0127,105.9044,106.0127,2107.0
2019-10-09 14:00:00,146.97,146.97,146.67,146.69,8306.0,106.0704,106.0704,105.8539,105.8683,8306.0
2019-10-09 14:05:00,146.69,146.71,146.53,146.56,3674.0,105.8683,105.8828,105.7528,105.7745,3674.0
2019-10-09 14:10:00,146.46,146.5,146.37,146.4,6561.0,105.7023,105.7312,105.6374,105.659,6561.0
2019-10-09 14:15:00,146.37,146.41,146.36,146.37,5365.0,105.6374,105.6662,105.6302,105.6374,5365.0
2019-10-09 14:20:00,146.36,146.4,146.31,146.35,10701.0,105.6302,105.659,105.5941,105.6229,10701.0
2019-10-09 14:25:00,146.26,146.46,146.25,146.44,23670.0,105.558,105.7023,105.5508,105.6879,23670.0
2019-10-09 14:30:00,146.44,146.47,146.37,146.38,8778.0,105.6879,105.7095,105.6374,105.6446,8778.0
2019-10-09 14:35:00,146.38,146.44,146.36,146.39,8066.0,105.6446,105.6879,105.6302,105.6518,8066.0
2019-10-09 14:40:00,146.43,146.5,146.4,146.43,19294.0,105.6807,105.7312,105.659,105.6807,19294.0
2019-10-09 14:45:00,146.42,146.63,146.4,146.62,41836.0,105.6735,105.825,105.659,105.8178,41836.0
2019-10-09 14:50:00,146.62,146.71,146.54,146.68,11948.0,105.8178,105.8828,105.7601,105.8611,11948.0
2019-10-09 14:55:00,146.68,146.73,146.58,146.67,8152.0,105.8611,105.8972,105.7889,105.8539,8152.0
2019-10-09 15:00:00,146.65,146.66,146.51,146.51,10188.0,105.8395,105.8467,105.7384,105.7384,10188.0
2019-10-09 15:05:00,146.48,146.53,146.44,146.45,9732.0,105.7168,105.7528,105.6879,105.6951,9732.0
2019-10-09 15:10:00,146.44,146.55,146.4,146.54,34897.0,105.6879,105.7673,105.659,105.7601,34897.0
2019-10-09 15:15:00,146.55,146.57,146.43,146.53,11674.0,105.7673,105.7817,105.6807,105.7528,11674.0
2019-10-09 15:20:00,146.55,146.62,146.48,146.55,12901.0,105.7673,105.8178,105.7168,105.7673,12901.0
2019-10-09 15:25:00,146.55,146.56,146.34,146.34,14120.0,105.7673,105.7745,105.6157,105.6157,14120.0
2019-10-09 15:30:00,146.35,146.43,146.3,146.43,12140.0,105.6229,105.6807,105.5869,105.6807,12140.0
2019-10-09 15:35:00,146.43,146.45,146.35,146.41,8070.0,105.6807,105.6951,105.6229,105.6662,8070.0
2019-10-09 15:40:00,146.39,146.46,145.94,145.94,14428.0,105.6518,105.7023,105.327,105.327,14428.0
2019-10-09 15:45:00,145.9,146.01,145.74,145.88,18900.0,105.2982,105.3776,105.1827,105.2837,18900.0
2019-10-09 15:50:00,145.9,146.11,145.87,146.08,26725.0,105.2982,105.4497,105.2765,105.4281,26725.0
2019-10-09 15:55:00,146.14,146.16,145.86,145.98,58322.0,105.4714,105.4858,105.2693,105.3559,58322.0
2019-10-10 09:30:00,146.2,146.69,146.14,146.39,18504.0,105.5147,105.8683,105.4714,105.6518,18504.0
2019-10-10 09:35:00,146.57,147.05,146.57,146.85,15903.0,105.7817,106.1281,105.7817,105.9838,15903.0
2019-10-10 09:40:00,146.8,146.94,146.7,146.78,7177.0,105.9477,106.0487,105.8755,105.9333,7177.0
2019-10-10 09:45:00,146.8,146.99,146.71,146.82,14422.0,105.9477,106.0848,105.8828,105.9621,14422.0
2019-10-10 09:50:00,146.95,147.01,146.7,146.83,9130.0,106.056,106.0993,105.8755,105.9694,9130.0
2019-10-10 09:55:00,146.83,146.89,146.59,146.61,8028.0,105.9694,106.0127,105.7961,105.8106,8028.0
2019-10-10 10:00:00,146.61,146.67,146.37,146.42,11360.0,105.8106,105.8539,105.6374,105.6735,11360.0
2019-10-10 10:05:00,146.39,146.61,146.26,146.5,26008.0,105.6518,105.8106,105.558,105.7312,26008.0
2019-10-10 10:10:00,146.5,146.5,146.4,146.5,9282.0,105.7312,105.7312,105.659,105.7312,9282.0
2019-10-10 10:15:00,146.59,146.92,146.59,146.68,10011.0,105.7961,106.0343,105.7961,105.8611,10011.0
2019-10-10 10:20:00,146.59,146.64,146.15,146.15,14032.0,105.7961,105.8322,105.4786,105.4786,14032.0
2019-10-10 10:25:00,146.25,146.49,146.24,146.46,5528.0,105.5508,105.724,105.5435,105.7023,5528.0
2019-10-10 10:30:00,146.46,146.57,146.36,146.48,8863.0,105.7023,105.7817,105.6302,105.7168,8863.0
2019-10-10 10:35:00,146.47,146.56,146.33,146.45,9321.0,105.7095,105.7745,105.6085,105.6951,9321.0
2019-10-10 10:40:00,146.4,146.55,146.39,146.5,2680.0,105.659,105.7673,105.6518,105.7312,2680.0
2019-10-10 10:45:00,146.5,146.52,146.42,146.5,8472.0,105.7312,105.7456,105.6735,105.7312,8472.0
2019-10-10 10:50:00,146.5,146.62,146.44,146.55,7278.0,105.7312,105.8178,105.6879,105.7673,7278.0
2019-10-10 10:55:00,146.55,146.62,146.47,146.54,12664.0,105.7673,105.8178,105.7095,105.7601,12664.0
2019-10-10 11:00:00,146.58,146.82,146.52,146.71,10919.0,105.7889,105.9621,105.7456,105.8828,10919.0
2019-10-10 11:05:00,146.71,146.71,146.47,146.58,3211.0,105.8828,105.8828,105.7095,105.7889,3211.0
2019-10-10 11:10:00,146.54,146.68,146.53,146.59,6360.0,105.7601,105.8611,105.7528,105.7961,6360.0
2019-10-10 11:15:00,146.63,146.7,146.53,146.69,7152.0,105.825,105.8755,105.7528,105.8683,7152.0
2019-10-10 11:20:00,146.71,146.81,146.65,146.75,11508.0,105.8828,105.9549,105.8395,105.9116,11508.0
2019-10-10 11:25:00,146.73,146.73,146.49,146.54,11301.0,105.8972,105.8972,105.724,105.7601,11301.0
2019-10-10 11:30:00,146.53,146.66,146.43,146.57,33664.0,105.7528,105.8467,105.6807,105.7817,33664.0
2019-10-10 11:35:00,146.58,146.59,146.2,146.3,28436.0,105.7889,105.7961,105.5147,105.5869,28436.0
2019-10-10 11:40:00,146.29,146.3,146.18,146.21,17025.0,105.5796,105.5869,105.5002,105.5219,17025.0
2019-10-10 11:45:00,146.24,146.24,145.94,145.97,4795.0,105.5435,105.5435,105.327,105.3487,4795.0
2019-10-10 11:50:00,145.96,146.04,145.92,145.92,4737.0,105.3415,105.3992,105.3126,105.3126,4737.0
2019-10-10 11:55:00,145.91,146.01,145.79,146.0,12203.0,105.3054,105.3776,105.2188,105.3703,12203.0
2019-10-10 12:00:00,146.03,146.07,145.94,146.01,13150.0,105.392,105.4209,105.327,105.3776,13150.0
2019-10-10 12:05:00,146.02,146.02,145.83,145.89,3656.0,105.3848,105.3848,105.2476,105.2909,3656.0
2019-10-10 12:10:00,145.86,146.16,145.76,146.01,13010.0,105.2693,105.4858,105.1971,105.3776,13010.0
2019-10-10 12:15:00,146.03,146.1,145.9,145.98,20534.0,105.392,105.4425,105.2982,105.3559,20534.0
2019-10-10 12:20:00,145.94,146.07,145.94,146.03,9096.0,105.327,105.4209,105.327,105.392,9096.0
2019-10-10 12:25:00,146.0,146.04,145.98,146.02,7545.0,105.3703,105.3992,105.3559,105.3848,7545.0
2019-10-10 12:30:00,146.06,146.12,146.01,146.01,5136.0,105.4136,105.4569,105.3776,105.3776,5136.0
2019-10-10 12:35:00,146.06,146.08,146.0,146.0,6485.0,105.4136,105.4281,105.3703,105.3703,6485.0
2019-10-10 12:40:00,145.97,146.15,145.91,146.15,7519.0,105.3487,105.4786,105.3054,105.4786,7519.0
2019-10-10 12:45:00,146.14,146.19,146.1,146.11,4510.0,105.4714,105.5075,105.4425,105.4497,4510.0
2019-10-10 12:50:00,146.08,146.12,146.05,146.08,4193.0,105.4281,105.4569,105.4064,105.4281,4193.0
2019-10-10 12:55:00,146.2,146.39,146.19,146.39,5271.0,105.5147,105.6518,105.5075,105.6518,5271.0
2019-10-10 13:00:00,146.38,146.5,146.38,146.44,6093.0,105.6446,105.7312,105.6446,105.6879,6093.0
2019-10-10 13:05:00,146.4,146.48,146.27,146.48,7959.0,105.659,105.7168,105.5652,105.7168,7959.0
2019-10-10 13:10:00,146.53,146.57,146.48,146.55,6328.0,105.7528,105.7817,105.7168,105.7673,6328.0
2019-10-10 13:15:00,146.52,146.76,146.51,146.75,18125.0,105.7456,105.9188,105.7384,105.9116,18125.0
2019-10-10 13:20:00,146.76,147.0,146.76,146.87,5757.0,105.9188,106.0921,105.9188,105.9982,5757.0
2019-10-10 13:25:00,146.91,147.01,146.91,146.98,7503.0,106.0271,106.0993,106.0271,106.0776,7503.0
2019-10-10 13:30:00,146.99,147.06,146.86,147.06,10782.0,106.0848,106.1354,105.991,106.1354,10782.0
2019-10-10 13:35:00,147.0,147.07,146.95,146.95,11482.0,106.0921,106.1426,106.056,106.056,11482.0
2019-10-10 13:40:00,147.0,147.04,146.98,147.03,2800.0,106.0921,106.1209,106.0776,106.1137,2800.0
2019-10-10 13:45:00,147.03,147.2,147.0,147.13,9084.0,106.1137,106.2364,106.0921,106.1859,9084.0
2019-10-10 13:50:00,147.1,147.26,147.1,147.19,4995.0,106.1642,106.2797,106.1642,106.2292,4995.0
2019-10-10 13:55:00,147.19,147.34,147.04,147.06,9525.0,106.2292,106.3374,106.1209,106.1354,9525.0
2019-10-10 14:00:00,147.05,147.14,146.98,147.09,15653.0,106.1281,106.1931,106.0776,106.157,15653.0
2019-10-10 14:05:00,147.09,147.14,146.69,146.95,39562.0,106.157,106.1931,105.8683,106.056,39562.0
2019-10-10 14:10:00,146.98,147.33,146.9,147.32,6991.0,106.0776,106.3302,106.0199,106.323,6991.0
2019-10-10 14:15:00,147.33,147.47,147.33,147.38,6030.0,106.3302,106.4313,106.3302,106.3663,6030.0
2019-10-10 14:20:00,147.29,147.42,147.25,147.31,5600.0,106.3013,106.3952,106.2725,106.3158,5600.0
2019-10-10 14:25:00,147.33,147.49,147.33,147.43,8980.0,106.3302,106.4457,106.3302,106.4024,8980.0
2019-10-10 14:30:00,147.4,147.43,147.03,147.03,5898.0,106.3807,106.4024,106.1137,106.1137,5898.0
2019-10-10 14:35:00,147.03,147.21,146.99,147.16,5186.0,106.1137,106.2436,106.0848,106.2075,5186.0
2019-10-10 14:40:00,147.1,147.1,147.03,147.04,8940.0,106.1642,106.1642,106.1137,106.1209,8940.0
2019-10-10 14:45:00,147.02,147.11,146.97,147.06,31479.0,106.1065,106.1714,106.0704,106.1354,31479.0
2019-10-10 14:50:00,147.08,147.21,147.03,147.03,3188.0,106.1498,106.2436,106.1137,106.1137,3188.0
2019-10-10 14:55:00,147.07,147.15,147.04,147.13,3731.0,106.1426,106.2003,106.1209,106.1859,3731.0
2019-10-10 15:00:00,147.13,147.13,146.97,147.04,10942.0,106.1859,106.1859,106.0704,106.1209,10942.0
2019-10-10 15:05:00,147.05,147.1,147.02,147.06,6478.0,106.1281,106.1642,106.1065,106.1354,6478.0
2019-10-10 15:10:00,147.03,147.03,146.81,146.98,20341.0,106.1137,106.1137,105.9549,106.0776,20341.0
2019-10-10 15:15:00,147.0,147.08,146.95,147.08,21499.0,106.0921,106.1498,106.056,106.1498,21499.0
2019-10-10 15:20:00,147.09,147.12,147.0,147.07,6005.0,106.157,106.1787,106.0921,106.1426,6005.0
2019-10-10 15:25:00,147.08,147.23,147.08,147.22,4383.0,106.1498,106.258,106.1498,106.2508,4383.0
2019-10-10 15:30:00,147.26,147.37,147.13,147.25,24970.0,106.2797,106.3591,106.1859,106.2725,24970.0
2019-10-10 15:35:00,147.25,147.28,147.2,147.28,25244.0,106.2725,106.2941,106.2364,106.2941,25244.0
2019-10-10 15:40:00,147.28,147.32,147.2,147.3,16378.0,106.2941,106.323,106.2364,106.3086,16378.0
2019-10-10 15:45:00,147.3,147.57,147.27,147.55,39927.0,106.3086,106.5034,106.2869,106.489,39927.0
2019-10-10 15:50:00,147.56,147.65,147.32,147.35,38050.0,106.4962,106.5612,106.323,106.3447,38050.0
2019-10-10 15:55:00,147.31,147.37,147.11,147.22,59107.0,106.3158,106.3591,106.1714,106.2508,59107.0
2019-10-11 09:30:00,147.71,147.96,147.3,147.72,23790.0,106.6045,106.7849,106.3086,106.6117,23790.0
2019-10-11 09:35:00,147.97,148.25,147.7,147.7,11530.0,106.7921,106.9942,106.5973,106.5973,11530.0
2019-10-11 09:40:00,147.71,148.11,147.71,147.94,10167.0,106.6045,106.8932,106.6045,106.7705,10167.0
2019-10-11 09:45:00,148.03,148.86,147.85,148.61,19203.0,106.8354,107.4344,106.7055,107.254,19203.0
2019-10-11 09:50:00,148.68,148.75,148.15,148.34,9498.0,107.3045,107.3551,106.922,107.0591,9498.0
2019-10-11 09:55:00,148.15,148.16,147.95,148.09,11782.0,106.922,106.9292,106.7777,106.8787,11782.0
2019-10-11 10:00:00,148.08,148.19,147.95,148.04,22455.0,106.8715,106.9509,106.7777,106.8426,22455.0
2019-10-11 10:05:00,148.08,148.4,147.95,148.33,17324.0,106.8715,107.1025,106.7777,107.0519,17324.0
2019-10-11 10:10:00,148.35,148.53,148.28,148.53,8297.0,107.0664,107.1963,107.0158,107.1963,8297.0
2019-10-11 10:15:00,148.56,148.98,148.54,148.98,5443.0,107.2179,107.521,107.2035,107.521,5443.0
2019-10-11 10:20:00,148.9,149.06,148.9,148.91,4075.0,107.4633,107.5788,107.4633,107.4705,4075.0
2019-10-11 10:25:00,148.89,149.29,148.72,149.29,42282.0,107.4561,107.7448,107.3334,107.7448,42282.0
2019-10-11 10:30:00,149.25,149.38,149.15,149.22,7498.0,107.7159,107.8097,107.6437,107.6943,7498.0
2019-10-11 10:35:00,149.22,149.35,149.22,149.28,7537.0,107.6943,107.7881,107.6943,107.7376,7537.0
2019-10-11 10:40:00,149.23,149.85,149.15,149.81,13848.0,107.7015,108.1489,107.6437,108.1201,13848.0
2019-10-11 10:45:00,149.85,149.92,149.76,149.89,7616.0,108.1489,108.1995,108.084,108.1778,7616.0
2019-10-11 10:50:00,149.84,150.11,149.83,149.98,10924.0,108.1417,108.3366,108.1345,108.2428,10924.0
2019-10-11 10:55:00,149.95,150.19,149.9,150.12,12529.0,108.2211,108.3943,108.185,108.3438,12529.0
2019-10-11 11:00:00,150.19,150.3,150.0,150.0,18554.0,108.3943,108.4737,108.2572,108.2572,18554.0
2019-10-11 11:05:00,150.05,150.08,149.93,150.02,7471.0,108.2933,108.3149,108.2067,108.2716,7471.0
2019-10-11 11:10:00,150.05,150.22,149.86,150.04,9166.0,108.2933,108.416,108.1562,108.2861,9166.0
2019-10-11 11:15:00,150.08,150.32,150.08,150.25,9224.0,108.3149,108.4881,108.3149,108.4376,9224.0
2019-10-11 11:20:00,150.28,150.37,150.22,150.3,6162.0,108.4593,108.5242,108.416,108.4737,6162.0
2019-10-11 11:25:00,150.35,150.88,150.34,150.87,16411.0,108.5098,108.8923,108.5026,108.8851,16411.0
2019-10-11 11:30:00,150.81,151.1,150.81,150.89,25977.0,108.8418,109.0511,108.8418,108.8995,25977.0
2019-10-11 11:35:00,150.95,150.96,150.52,150.57,8070.0,108.9428,108.95,108.6325,108.6686,8070.0
2019-10-11 11:40:00,150.57,150.59,150.35,150.39,12731.0,108.6686,108.683,108.5098,108.5387,12731.0
2019-10-11 11:45:00,150.39,150.47,150.09,150.28,11123.0,108.5387,108.5964,108.3221,108.4593,11123.0
2019-10-11 11:50:00,150.34,150.35,150.09,150.14,7745.0,108.5026,108.5098,108.3221,108.3582,7745.0
2019-10-11 11:55:00,150.14,150.15,150.0,150.13,9842.0,108.3582,108.3655,108.2572,108.351,9842.0
2019-10-11 12:00:00,150.1,150.14,149.98,150.03,3511.0,108.3294,108.3582,108.2428,108.2788,3511.0
2019-10-11 12:05:00,149.99,150.01,149.77,149.79,14970.0,108.25,108.2644,108.0912,108.1056,14970.0
2019-10-11 12:10:00,149.78,149.88,149.73,149.88,7601.0,108.0984,108.1706,108.0623,108.1706,7601.0
2019-10-11 12:15:00,149.84,149.88,149.69,149.75,9175.0,108.1417,108.1706,108.0335,108.0768,9175.0
2019-10-11 12:20:00,149.77,149.96,149.77,149.95,7700.0,108.0912,108.2283,108.0912,108.2211,7700.0
2019-10-11 12:25:00,149.92,149.92,149.71,149.72,2170.0,108.1995,108.1995,108.0479,108.0551,2170.0
2019-10-11 12:30:00,149.73,149.77,149.33,149.6,8855.0,108.0623,108.0912,107.7736,107.9685,8855.0
2019-10-11 12:35:00,149.62,149.69,149.54,149.56,4514.0,107.9829,108.0335,107.9252,107.9396,4514.0
2019-10-11 12:40:00,149.64,149.66,149.48,149.5,2642.0,107.9974,108.0118,107.8819,107.8963,2642.0
2019-10-11 12:45:00,149.53,149.56,149.45,149.45,5845.0,107.918,107.9396,107.8603,107.8603,5845.0
2019-10-11 12:50:00,149.49,149.55,149.43,149.46,2898.0,107.8891,107.9324,107.8458,107.8675,2898.0
2019-10-11 12:55:00,149.41,149.51,149.41,149.5,4837.0,107.8314,107.9036,107.8314,107.8963,4837.0
2019-10-11 13:00:00,149.53,149.59,149.4,149.43,4537.0,107.918,107.9613,107.8242,107.8458,4537.0
2019-10-11 13:05:00,149.48,149.48,149.22,149.23,3357.0,107.8819,107.8819,107.6943,107.7015,3357.0
2019-10-11 13:10:00,149.2,149.3,149.08,149.13,13071.0,107.6798,107.752,107.5932,107.6293,13071.0
2019-10-11 13:15:00,149.05,149.11,148.89,148.93,6547.0,107.5716,107.6149,107.4561,107.485,6547.0
2019-10-11 13:20:00,148.94,148.94,148.87,148.93,2531.0,107.4922,107.4922,107.4417,107.485,2531.0
2019-10-11 13:25:00,148.96,149.54,148.96,149.38,7930.0,107.5066,107.9252,107.5066,107.8097,7930.0
2019-10-11 13:30:00,149.36,149.39,149.26,149.3,3425.0,107.7953,107.8169,107.7231,107.752,3425.0
2019-10-11 13:35:00,149.33,149.37,149.17,149.18,3919.0,107.7736,107.8025,107.6582,107.6654,3919.0
2019-10-11 13:40:00,149.2,149.46,149.2,149.4,2309.0,107.6798,107.8675,107.6798,107.8242,2309.0
2019-10-11 13:45:00,149.46,149.57,149.39,149.53,3513.0,107.8675,107.9469,107.8169,107.918,3513.0
2019-10-11 13:50:00,149.57,149.65,149.5,149.61,4879.0,107.9469,108.0046,107.8963,107.9757,4879.0
2019-10-11 13:55:00,149.65,149.71,149.64,149.67,1810.0,108.0046,108.0479,107.9974,108.019,1810.0
2019-10-11 14:00:00,149.62,149.81,149.62,149.71,3540.0,107.9829,108.1201,107.9829,108.0479,3540.0
2019-10-11 14:05:00,149.71,149.75,149.2,149.23,11860.0,108.0479,108.0768,107.6798,107.7015,11860.0
2019-10-11 14:10:00,149.23,149.33,149.16,149.33,2403.0,107.7015,107.7736,107.651,107.7736,2403.0
2019-10-11 14:15:00,149.33,149.33,149.16,149.26,3241.0,107.7736,107.7736,107.651,107.7231,3241.0
2019-10-11 14:20:00,149.31,149.34,149.15,149.34,3154.0,107.7592,107.7809,107.6437,107.7809,3154.0
2019-10-11 14:25:00,149.35,149.45,149.3,149.33,3997.0,107.7881,107.8603,107.752,107.7736,3997.0
2019-10-11 14:30:00,149.3,149.56,149.3,149.56,6094.0,107.752,107.9396,107.752,107.9396,6094.0
2019-10-11 14:35:00,149.58,149.58,149.44,149.44,3905.0,107.9541,107.9541,107.853,107.853,3905.0
2019-10-11 14:40:00,149.47,149.52,149.36,149.42,3183.0,107.8747,107.9108,107.7953,107.8386,3183.0
2019-10-11 14:45:00,149.46,149.54,149.4,149.4,6925.0,107.8675,107.9252,107.8242,107.8242,6925.0
2019-10-11 14:50:00,149.4,149.44,149.32,149.34,5409.0,107.8242,107.853,107.7664,107.7809,5409.0
2019-10-11 14:55:00,149.33,149.51,149.32,149.5,11036.0,107.7736,107.9036,107.7664,107.8963,11036.0
2019-10-11 15:00:00,149.45,149.67,149.42,149.66,6947.0,107.8603,108.019,107.8386,108.0118,6947.0
2019-10-11 15:05:00,149.7,149.7,149.55,149.57,4235.0,108.0407,108.0407,107.9324,107.9469,4235.0
2019-10-11 15:10:00,149.54,149.71,149.51,149.58,8673.0,107.9252,108.0479,107.9036,107.9541,8673.0
2019-10-11 15:15:00,149.6,149.62,149.51,149.56,7664.0,107.9685,107.9829,107.9036,107.9396,7664.0
2019-10-11 15:20:00,149.58,149.6,149.46,149.47,6516.0,107.9541,107.9685,107.8675,107.8747,6516.0
2019-10-11 15:25:00,149.47,149.61,149.46,149.46,8814.0,107.8747,107.9757,107.8675,107.8675,8814.0
2019-10-11 15:30:00,149.43,149.51,149.1,149.48,18319.0,107.8458,107.9036,107.6077,107.8819,18319.0
2019-10-11 15:35:00,149.5,149.69,149.37,149.59,15065.0,107.8963,108.0335,107.8025,107.9613,15065.0
2019-10-11 15:40:00,149.63,149.65,148.85,148.87,14802.0,107.9902,108.0046,107.4272,107.4417,14802.0
2019-10-11 15:45:00,148.77,149.24,148.61,148.87,26779.0,107.3695,107.7087,107.254,107.4417,26779.0
2019-10-11 15:50:00,148.89,149.05,148.69,148.71,34139.0,107.4561,107.5716,107.3117,107.3262,34139.0
2019-10-11 15:55:00,148.75,148.77,148.43,148.56,74366.0,107.3551,107.3695,107.1241,107.2179,74366.0
2019-10-14 09:30:00,148.35,148.82,147.16,147.66,22964.0,107.0664,107.4056,106.2075,106.5684,22964.0
2019-10-14 09:35:00,147.41,147.66,147.0,147.34,13524.0,106.388,106.5684,106.0921,106.3374,13524.0
2019-10-14 09:40:00,147.34,147.48,146.98,146.99,3170.0,106.3374,106.4385,106.0776,106.0848,3170.0
2019-10-14 09:45:00,147.09,147.31,147.01,147.06,3526.0,106.157,106.3158,106.0993,106.1354,3526.0
2019-10-14 09:50:00,147.04,147.05,146.73,146.79,4014.0,106.1209,106.1281,105.8972,105.9405,4014.0
2019-10-14 09:55:00,146.79,146.93,146.74,146.8,2600.0,105.9405,106.0415,105.9044,105.9477,2600.0
2019-10-14 10:00:00,146.75,146.76,146.54,146.57,3797.0,105.9116,105.9188,105.7601,105.7817,3797.0
2019-10-14 10:05:00,146.55,146.98,146.39,146.9,6977.0,105.7673,106.0776,105.6518,106.0199,6977.0
2019-10-14 10:10:00,146.87,146.87,146.54,146.62,1100.0,105.9982,105.9982,105.7601,105.8178,1100.0
2019-10-14 10:15:00,146.52,146.59,146.42,146.58,3227.0,105.7456,105.7961,105.6735,105.7889,3227.0
2019-10-14 10:20:00,146.46,146.59,146.39,146.58,3466.0,105.7023,105.7961,105.6518,105.7889,3466.0
2019-10-14 10:25:00,146.48,146.5,146.39,146.48,3898.0,105.7168,105.7312,105.6518,105.7168,3898.0
2019-10-14 10:30:00,146.57,146.85,146.56,146.56,6106.0,105.7817,105.9838,105.7745,105.7745,6106.0
2019-10-14 10:35:00,146.66,146.66,146.49,146.49,1465.0,105.8467,105.8467,105.724,105.724,1465.0
2019-10-14 10:40:00,146.48,146.59,146.37,146.59,4000.0,105.7168,105.7961,105.6374,105.7961,4000.0
2019-10-14 10:45:00,146.49,146.59,146.45,146.51,1231.0,105.724,105.7961,105.6951,105.7384,1231.0
2019-10-14 10:50:00,146.58,146.82,146.58,146.76,3006.0,105.7889,105.9621,105.7889,105.9188,3006.0
2019-10-14 10:55:00,146.78,146.82,146.67,146.77,3380.0,105.9333,105.9621,105.8539,105.9261,3380.0
2019-10-14 11:00:00,146.77,146.84,146.67,146.73,4389.0,105.9261,105.9766,105.8539,105.8972,4389.0
2019-10-14 11:05:00,146.74,147.07,146.74,146.96,4039.0,105.9044,106.1426,105.9044,106.0632,4039.0
2019-10-14 11:10:00,146.99,147.12,146.86,147.08,6730.0,106.0848,106.1787,105.991,106.1498,6730.0
2019-10-14 11:15:00,147.08,147.22,147.06,147.08,3216.0,106.1498,106.2508,106.1354,106.1498,3216.0
2019-10-14 11:20:00,147.01,147.22,147.01,147.21,4126.0,106.0993,106.2508,106.0993,106.2436,4126.0
2019-10-14 11:25:00,147.27,147.4,147.22,147.4,5566.0,106.2869,106.3807,106.2508,106.3807,5566.0
2019-10-14 11:30:00,147.36,147.48,147.34,147.43,3351.0,106.3519,106.4385,106.3374,106.4024,3351.0
2019-10-14 11:35:00,147.42,147.59,147.42,147.59,5201.0,106.3952,106.5179,106.3952,106.5179,5201.0
2019-10-14 11:40:00,147.63,147.76,147.55,147.76,8542.0,106.5467,106.6406,106.489,106.6406,8542.0
2019-10-14 11:45:00,147.77,147.96,147.73,147.86,5786.0,106.6478,106.7849,106.6189,106.7127,5786.0
2019-10-14 11:50:00,147.83,147.89,147.66,147.82,6167.0,106.6911,106.7344,106.5684,106.6839,6167.0
2019-10-14 11:55:00,147.77,147.84,147.51,147.56,3015.0,106.6478,106.6983,106.4601,106.4962,3015.0
2019-10-14 12:00:00,147.58,147.91,147.58,147.8,4709.0,106.5106,106.7488,106.5106,106.6694,4709.0
2019-10-14 12:05:00,147.81,147.96,147.8,147.86,3224.0,106.6766,106.7849,106.6694,106.7127,3224.0
2019-10-14 12:10:00,147.88,148.03,147.85,148.02,6372.0,106.7272,106.8354,106.7055,106.8282,6372.0
2019-10-14 12:15:00,147.99,148.12,147.93,147.93,5465.0,106.8065,106.9004,106.7632,106.7632,5465.0
2019-10-14 12:20:00,147.89,147.93,147.78,147.84,3114.0,106.7344,106.7632,106.655,106.6983,3114.0
2019-10-14 12:25:00,147.83,148.0,147.81,147.98,4141.0,106.6911,106.8138,106.6766,106.7993,4141.0
2019-10-14 12:30:00,147.97,148.06,147.93,148.04,3835.0,106.7921,106.8571,106.7632,106.8426,3835.0
2019-10-14 12:35:00,147.99,148.21,147.99,148.15,5753.0,106.8065,106.9653,106.8065,106.922,5753.0
2019-10-14 12:40:00,148.15,148.34,148.15,148.3,4705.0,106.922,107.0591,106.922,107.0303,4705.0
2019-10-14 12:45:00,148.32,148.32,148.14,148.14,1200.0,107.0447,107.0447,106.9148,106.9148,1200.0
2019-10-14 12:50:00,148.12,148.12,147.95,147.98,1125.0,106.9004,106.9004,106.7777,106.7993,1125.0
2019-10-14 12:55:00,147.94,147.98,147.9,147.96,2364.0,106.7705,106.7993,106.7416,106.7849,2364.0
2019-10-14 13:00:00,147.93,147.93,147.83,147.88,1468.0,106.7632,106.7632,106.6911,106.7272,1468.0
2019-10-14 13:05:00,147.92,147.92,147.83,147.85,2240.0,106.756,106.756,106.6911,106.7055,2240.0
2019-10-14 13:10:00,147.84,147.88,147.79,147.81,4138.0,106.6983,106.7272,106.6622,106.6766,4138.0
2019-10-14 13:15:00,147.8,148.01,147.79,148.01,2172.0,106.6694,106.821,106.6622,106.821,2172.0
2019-10-14 13:20:00,148.01,148.05,147.97,147.99,2004.0,106.821,106.8499,106.7921,106.8065,2004.0
2019-10-14 13:25:00,147.98,148.09,147.96,148.04,2816.0,106.7993,106.8787,106.7849,106.8426,2816.0
2019-10-14 13:30:00,148.05,148.05,147.87,147.88,1915.0,106.8499,106.8499,106.7199,106.7272,1915.0
2019-10-14 13:35:00,147.85,147.98,147.85,147.96,3225.0,106.7055,106.7993,106.7055,106.7849,3225.0
2019-10-14 13:40:00,147.98,148.2,147.98,148.19,6680.0,106.7993,106.9581,106.7993,106.9509,6680.0
2019-10-14 13:45:00,148.15,148.25,148.15,148.24,1668.0,106.922,106.9942,106.922,106.987,1668.0
2019-10-14 13:50:00,148.21,148.29,148.15,148.29,4664.0,106.9653,107.0231,106.922,107.0231,4664.0
2019-10-14 13:55:00,148.29,148.31,148.23,148.23,1267.0,107.0231,107.0375,106.9798,106.9798,1267.0
2019-10-14 14:00:00,148.25,148.27,148.06,148.18,5399.0,106.9942,107.0086,106.8571,106.9437,5399.0
2019-10-14 14:05:00,148.19,148.21,148.14,148.17,2118.0,106.9509,106.9653,106.9148,106.9365,2118.0
2019-10-14 14:10:00,148.18,148.38,148.16,148.38,6386.0,106.9437,107.088,106.9292,107.088,6386.0
2019-10-14 14:15:00,148.34,148.37,148.21,148.22,5882.0,107.0591,107.0808,106.9653,106.9725,5882.0
2019-10-14 14:20:00,148.23,148.42,148.23,148.36,4572.0,106.9798,107.1169,106.9798,107.0736,4572.0
2019-10-14 14:25:00,148.38,148.5,148.32,148.49,6347.0,107.088,107.1746,107.0447,107.1674,6347.0
2019-10-14 14:30:00,148.48,148.5,148.37,148.39,6982.0,107.1602,107.1746,107.0808,107.0952,6982.0
2019-10-14 14:35:00,148.39,148.44,148.36,148.39,10145.0,107.0952,107.1313,107.0736,107.0952,10145.0
2019-10-14 14:40:00,148.39,148.41,148.36,148.38,8409.0,107.0952,107.1097,107.0736,107.088,8409.0
2019-10-14 14:45:00,148.39,148.4,148.24,148.28,3894.0,107.0952,107.1025,106.987,107.0158,3894.0
2019-10-14 14:50:00,148.28,148.32,148.21,148.24,6539.0,107.0158,107.0447,106.9653,106.987,6539.0
2019-10-14 14:55:00,148.24,148.24,148.13,148.14,3143.0,106.987,106.987,106.9076,106.9148,3143.0
2019-10-14 15:00:00,148.09,148.28,148.09,148.18,6950.0,106.8787,107.0158,106.8787,106.9437,6950.0
2019-10-14 15:05:00,148.19,148.24,148.17,148.22,3600.0,106.9509,106.987,106.9365,106.9725,3600.0
2019-10-14 15:10:00,148.23,148.29,148.16,148.23,5803.0,106.9798,107.0231,106.9292,106.9798,5803.0
2019-10-14 15:15:00,148.22,148.28,148.17,148.28,4182.0,106.9725,107.0158,106.9365,107.0158,4182.0
2019-10-14 15:20:00,148.27,148.51,148.27,148.5,8255.0,107.0086,107.1818,107.0086,107.1746,8255.0
2019-10-14 15:25:00,148.51,148.69,148.49,148.61,9991.0,107.1818,107.3117,107.1674,107.254,9991.0
2019-10-14 15:30:00,148.6,148.63,148.5,148.57,13725.0,107.2468,107.2684,107.1746,107.2251,13725.0
2019-10-14 15:35:00,148.57,148.58,148.45,148.52,16623.0,107.2251,107.2324,107.1385,107.1891,16623.0
2019-10-14 15:40:00,148.49,148.51,148.39,148.41,10736.0,107.1674,107.1818,107.0952,107.1097,10736.0
2019-10-14 15:45:00,148.41,148.51,148.41,148.5,10797.0,107.1097,107.1818,107.1097,107.1746,10797.0
2019-10-14 15:50:00,148.51,148.73,148.5,148.71,25238.0,107.1818,107.3406,107.1746,107.3262,25238.0
2019-10-14 15:55:00,148.7,148.81,148.61,148.68,50188.0,107.319,107.3984,107.254,107.3045,50188.0
2019-10-15 09:30:00,148.57,148.95,147.83,147.83,22800.0,107.2251,107.4994,106.6911,106.6911,22800.0
2019-10-15 09:35:00,147.92,148.45,147.92,148.33,6066.0,106.756,107.1385,106.756,107.0519,6066.0
2019-10-15 09:40:00,148.47,148.82,148.37,148.75,6807.0,107.153,107.4056,107.0808,107.3551,6807.0
2019-10-15 09:45:00,148.93,149.1,148.53,148.59,10461.0,107.485,107.6077,107.1963,107.2396,10461.0
2019-10-15 09:50:00,148.54,148.54,148.1,148.16,11231.0,107.2035,107.2035,106.8859,106.9292,11231.0
2019-10-15 09:55:00,148.19,148.34,148.05,148.2,3800.0,106.9509,107.0591,106.8499,106.9581,3800.0
2019-10-15 10:00:00,148.2,148.26,147.93,147.98,7481.0,106.9581,107.0014,106.7632,106.7993,7481.0
2019-10-15 10:05:00,147.9,147.9,147.69,147.87,3421.0,106.7416,106.7416,106.59,106.7199,3421.0
2019-10-15 10:10:00,147.91,147.97,147.73,147.97,7088.0,106.7488,106.7921,106.6189,106.7921,7088.0
2019-10-15 10:15:00,148.01,148.24,148.01,148.19,2574.0,106.821,106.987,106.821,106.9509,2574.0
2019-10-15 10:20:00,148.21,148.21,148.09,148.11,1434.0,106.9653,106.9653,106.8787,106.8932,1434.0
2019-10-15 10:25:00,148.18,148.57,148.18,148.57,2943.0,106.9437,107.2251,106.9437,107.2251,2943.0
2019-10-15 10:30:00,148.59,148.62,148.37,148.37,2215.0,107.2396,107.2612,107.0808,107.0808,2215.0
2019-10-15 10:35:00,148.38,148.47,148.13,148.18,4317.0,107.088,107.153,106.9076,106.9437,4317.0
2019-10-15 10:40:00,148.16,148.36,148.07,148.08,4220.0,106.9292,107.0736,106.8643,106.8715,4220.0
2019-10-15 10:45:00,148.19,148.48,148.19,148.31,5711.0,106.9509,107.1602,106.9509,107.0375,5711.0
2019-10-15 10:50:00,148.26,148.54,148.26,148.54,6863.0,107.0014,107.2035,107.0014,107.2035,6863.0
2019-10-15 10:55:00,148.45,148.61,148.42,148.47,11631.0,107.1385,107.254,107.1169,107.153,11631.0
2019-10-15 11:00:00,148.5,148.57,148.45,148.57,4738.0,107.1746,107.2251,107.1385,107.2251,4738.0
2019-10-15 11:05:00,148.6,148.73,148.47,148.64,6706.0,107.2468,107.3406,107.153,107.2757,6706.0
2019-10-15 11:10:00,148.68,148.8,148.62,148.67,7720.0,107.3045,107.3911,107.2612,107.2973,7720.0
2019-10-15 11:15:00,148.71,148.71,148.51,148.53,3673.0,107.3262,107.3262,107.1818,107.1963,3673.0
2019-10-15 11:20:00,148.5,148.61,148.5,148.61,2768.0,107.1746,107.254,107.1746,107.254,2768.0
2019-10-15 11:25:00,148.69,148.75,148.52,148.64,10260.0,107.3117,107.3551,107.1891,107.2757,10260.0
2019-10-15 11:30:00,148.61,148.89,148.59,148.62,2551.0,107.254,107.4561,107.2396,107.2612,2551.0
2019-10-15 11:35:00,148.66,148.7,148.56,148.67,3017.0,107.2901,107.319,107.2179,107.2973,3017.0
2019-10-15 11:40:00,148.68,148.77,148.63,148.75,3343.0,107.3045,107.3695,107.2684,107.3551,3343.0
2019-10-15 11:45:00,148.74,148.79,148.7,148.78,3513.0,107.3478,107.3839,107.319,107.3767,3513.0
2019-10-15 11:50:00,148.78,148.98,148.76,148.98,3117.0,107.3767,107.521,107.3623,107.521,3117.0
2019-10-15 11:55:00,148.94,149.04,148.89,148.9,2206.0,107.4922,107.5643,107.4561,107.4633,2206.0
2019-10-15 12:00:00,148.93,149.06,148.92,149.0,5945.0,107.485,107.5788,107.4777,107.5355,5945.0
2019-10-15 12:05:00,149.03,149.1,149.03,149.06,3350.0,107.5571,107.6077,107.5571,107.5788,3350.0
2019-10-15 12:10:00,149.09,149.12,149.02,149.06,2893.0,107.6004,107.6221,107.5499,107.5788,2893.0
2019-10-15 12:15:00,149.1,149.1,148.98,149.02,2283.0,107.6077,107.6077,107.521,107.5499,2283.0
2019-10-15 12:20:00,148.99,149.08,148.99,149.05,3450.0,107.5283,107.5932,107.5283,107.5716,3450.0
2019-10-15 12:25:00,149.05,149.15,149.05,149.14,2550.0,107.5716,107.6437,107.5716,107.6365,2550.0
2019-10-15 12:30:00,149.17,149.23,149.1,149.16,8737.0,107.6582,107.7015,107.6077,107.651,8737.0
2019-10-15 12:35:00,149.18,149.21,149.03,149.12,31075.0,107.6654,107.687,107.5571,107.6221,31075.0
2019-10-15 12:40:00,149.13,149.18,149.03,149.04,33233.0,107.6293,107.6654,107.5571,107.5643,33233.0
2019-10-15 12:45:00,149.09,149.13,149.03,149.13,6003.0,107.6004,107.6293,107.5571,107.6293,6003.0
2019-10-15 12:50:00,149.12,149.15,149.0,149.04,35817.0,107.6221,107.6437,107.5355,107.5643,35817.0
2019-10-15 12:55:00,149.1,149.22,149.02,149.13,36271.0,107.6077,107.6943,107.5499,107.6293,36271.0
2019-10-15 13:00:00,149.14,149.14,148.97,148.97,14192.0,107.6365,107.6365,107.5138,107.5138,14192.0
2019-10-15 13:05:00,148.93,148.98,148.76,148.8,4326.0,107.485,107.521,107.3623,107.3911,4326.0
2019-10-15 13:10:00,148.82,148.85,148.73,148.76,4808.0,107.4056,107.4272,107.3406,107.3623,4808.0
2019-10-15 13:15:00,148.76,148.76,148.7,148.71,2490.0,107.3623,107.3623,107.319,107.3262,2490.0
2019-10-15 13:20:00,148.73,148.76,148.6,148.61,5767.0,107.3406,107.3623,107.2468,107.254,5767.0
2019-10-15 13:25:00,148.63,148.73,148.63,148.66,4857.0,107.2684,107.3406,107.2684,107.2901,4857.0
2019-10-15 13:30:00,148.67,148.97,148.64,148.93,28598.0,107.2973,107.5138,107.2757,107.485,28598.0
2019-10-15 13:35:00,148.92,149.1,148.92,149.1,4659.0,107.4777,107.6077,107.4777,107.6077,4659.0
2019-10-15 13:40:00,149.1,149.1,149.0,149.02,2744.0,107.6077,107.6077,107.5355,107.5499,2744.0
2019-10-15 13:45:00,149.07,149.07,148.91,148.96,2543.0,107.586,107.586,107.4705,107.5066,2543.0
2019-10-15 13:50:00,148.94,148.96,148.85,148.92,6401.0,107.4922,107.5066,107.4272,107.4777,6401.0
2019-10-15 13:55:00,148.87,148.94,148.84,148.87,2888.0,107.4417,107.4922,107.42,107.4417,2888.0
2019-10-15 14:00:00,148.89,148.92,148.81,148.86,3602.0,107.4561,107.4777,107.3984,107.4344,3602.0
2019-10-15 14:05:00,148.8,148.8,148.6,148.6,5880.0,107.3911,107.3911,107.2468,107.2468,5880.0
2019-10-15 14:10:00,148.64,148.69,148.58,148.69,3799.0,107.2757,107.3117,107.2324,107.3117,3799.0
2019-10-15 14:15:00,148.73,148.74,148.68,148.72,2254.0,107.3406,107.3478,107.3045,107.3334,2254.0
2019-10-15 14:20:00,148.72,148.98,148.72,148.98,21687.0,107.3334,107.521,107.3334,107.521,21687.0
2019-10-15 14:25:00,148.93,149.0,148.89,148.93,2897.0,107.485,107.5355,107.4561,107.485,2897.0
2019-10-15 14:30:00,148.92,148.92,148.83,148.83,4217.0,107.4777,107.4777,107.4128,107.4128,4217.0
2019-10-15 14:35:00,148.81,148.84,148.72,148.78,2108.0,107.3984,107.42,107.3334,107.3767,2108.0
2019-10-15 14:40:00,148.76,148.82,148.59,148.59,3416.0,107.3623,107.4056,107.2396,107.2396,3416.0
2019-10-15 14:45:00,148.58,148.67,148.56,148.62,2333.0,107.2324,107.2973,107.2179,107.2612,2333.0
2019-10-15 14:50:00,148.61,148.76,148.6,148.76,15177.0,107.254,107.3623,107.2468,107.3623,15177.0
2019-10-15 14:55:00,148.78,148.78,148.7,148.74,8310.0,107.3767,107.3767,107.319,107.3478,8310.0
2019-10-15 15:00:00,148.72,148.76,148.67,148.76,3817.0,107.3334,107.3623,107.2973,107.3623,3817.0
2019-10-15 15:05:00,148.75,148.8,148.59,148.63,3224.0,107.3551,107.3911,107.2396,107.2684,3224.0
2019-10-15 15:10:00,148.63,148.64,148.51,148.55,4939.0,107.2684,107.2757,107.1818,107.2107,4939.0
2019-10-15 15:15:00,148.55,148.58,148.52,148.52,3894.0,107.2107,107.2324,107.1891,107.1891,3894.0
2019-10-15 15:20:00,148.5,148.5,148.39,148.47,2464.0,107.1746,107.1746,107.0952,107.153,2464.0
2019-10-15 15:25:00,148.48,148.65,148.47,148.64,9848.0,107.1602,107.2829,107.153,107.2757,9848.0
2019-10-15 15:30:00,148.64,148.7,148.6,148.61,6773.0,107.2757,107.319,107.2468,107.254,6773.0
2019-10-15 15:35:00,148.64,148.69,148.6,148.63,10762.0,107.2757,107.3117,107.2468,107.2684,10762.0
2019-10-15 15:40:00,148.6,148.71,148.6,148.71,10653.0,107.2468,107.3262,107.2468,107.3262,10653.0
2019-10-15 15:45:00,148.71,148.78,148.64,148.7,14225.0,107.3262,107.3767,107.2757,107.319,14225.0
2019-10-15 15:50:00,148.71,148.75,148.62,148.7,23504.0,107.3262,107.3551,107.2612,107.319,23504.0
2019-10-15 15:55:00,148.71,148.97,148.71,148.87,51712.0,107.3262,107.5138,107.3262,107.4417,51712.0
2019-10-16 09:30:00,148.8,149.79,148.51,149.03,15142.0,107.3911,108.1056,107.1818,107.5571,15142.0
2019-10-16 09:35:00,149.0,149.09,148.72,148.88,4736.0,107.5355,107.6004,107.3334,107.4489,4736.0
2019-10-16 09:40:00,148.89,149.02,148.59,148.59,7930.0,107.4561,107.5499,107.2396,107.2396,7930.0
2019-10-16 09:45:00,148.69,149.0,148.56,148.56,6484.0,107.3117,107.5355,107.2179,107.2179,6484.0
2019-10-16 09:50:00,148.55,148.69,148.14,148.42,5261.0,107.2107,107.3117,106.9148,107.1169,5261.0
2019-10-16 09:55:00,148.4,148.91,148.39,148.81,4452.0,107.1025,107.4705,107.0952,107.3984,4452.0
2019-10-16 10:00:00,148.82,149.13,148.78,148.97,3651.0,107.4056,107.6293,107.3767,107.5138,3651.0
2019-10-16 10:05:00,148.93,148.93,148.52,148.68,5000.0,107.485,107.485,107.1891,107.3045,5000.0
2019-10-16 10:10:00,148.72,148.89,148.52,148.87,7665.0,107.3334,107.4561,107.1891,107.4417,7665.0
2019-10-16 10:15:00,148.86,149.1,148.72,149.06,5377.0,107.4344,107.6077,107.3334,107.5788,5377.0
2019-10-16 10:20:00,149.02,149.02,148.85,148.93,4662.0,107.5499,107.5499,107.4272,107.485,4662.0
2019-10-16 10:25:00,148.9,149.19,148.86,149.19,2884.0,107.4633,107.6726,107.4344,107.6726,2884.0
2019-10-16 10:30:00,149.23,149.33,149.09,149.19,2884.0,107.7015,107.7736,107.6004,107.6726,2884.0
2019-10-16 10:35:00,149.18,149.18,148.88,148.98,4058.0,107.6654,107.6654,107.4489,107.521,4058.0
2019-10-16 10:40:00,148.97,148.97,148.62,148.65,4318.0,107.5138,107.5138,107.2612,107.2829,4318.0
2019-10-16 10:45:00,148.61,148.61,148.25,148.31,10406.0,107.254,107.254,106.9942,107.0375,10406.0
2019-10-16 10:50:00,148.16,148.48,148.16,148.48,8814.0,106.9292,107.1602,106.9292,107.1602,8814.0
2019-10-16 10:55:00,148.44,148.6,148.4,148.58,2715.0,107.1313,107.2468,107.1025,107.2324,2715.0
2019-10-16 11:00:00,148.63,148.63,148.4,148.46,2563.0,107.2684,107.2684,107.1025,107.1458,2563.0
2019-10-16 11:05:00,148.51,148.66,148.51,148.57,7069.0,107.1818,107.2901,107.1818,107.2251,7069.0
2019-10-16 11:10:00,148.56,148.78,148.51,148.65,7302.0,107.2179,107.3767,107.1818,107.2829,7302.0
2019-10-16 11:15:00,148.73,148.82,148.49,148.49,9616.0,107.3406,107.4056,107.1674,107.1674,9616.0
2019-10-16 11:20:00,148.61,148.74,148.55,148.74,2412.0,107.254,107.3478,107.2107,107.3478,2412.0
2019-10-16 11:25:00,148.72,148.82,148.61,148.82,6912.0,107.3334,107.4056,107.254,107.4056,6912.0
2019-10-16 11:30:00,148.75,148.75,148.62,148.64,7276.0,107.3551,107.3551,107.2612,107.2757,7276.0
2019-10-16 11:35:00,148.65,148.66,148.51,148.66,18108.0,107.2829,107.2901,107.1818,107.2901,18108.0
2019-10-16 11:40:00,148.59,148.79,148.59,148.77,3218.0,107.2396,107.3839,107.2396,107.3695,3218.0
2019-10-16 11:45:00,148.75,148.81,148.61,148.71,4302.0,107.3551,107.3984,107.254,107.3262,4302.0
2019-10-16 11:50:00,148.69,148.7,148.41,148.53,6067.0,107.3117,107.319,107.1097,107.1963,6067.0
2019-10-16 11:55:00,148.53,148.54,148.4,148.4,4224.0,107.1963,107.2035,107.1025,107.1025,4224.0
2019-10-16 12:00:00,148.39,148.46,148.37,148.41,4446.0,107.0952,107.1458,107.0808,107.1097,4446.0
2019-10-16 12:05:00,148.43,148.57,148.43,148.53,3507.0,107.1241,107.2251,107.1241,107.1963,3507.0
2019-10-16 12:10:00,148.53,148.69,148.52,148.64,5184.0,107.1963,107.3117,107.1891,107.2757,5184.0
2019-10-16 12:15:00,148.69,148.69,148.55,148.59,2113.0,107.3117,107.3117,107.2107,107.2396,2113.0
2019-10-16 12:20:00,148.55,148.57,148.47,148.48,2598.0,107.2107,107.2251,107.153,107.1602,2598.0
2019-10-16 12:25:00,148.47,148.54,148.47,148.5,5473.0,107.153,107.2035,107.153,107.1746,5473.0
2019-10-16 12:30:00,148.53,148.71,148.53,148.69,3410.0,107.1963,107.3262,107.1963,107.3117,3410.0
2019-10-16 12:35:00,148.7,148.7,148.59,148.64,2589.0,107.319,107.319,107.2396,107.2757,2589.0
2019-10-16 12:40:00,148.64,148.65,148.46,148.47,8713.0,107.2757,107.2829,107.1458,107.153,8713.0
2019-10-16 12:45:00,148.47,148.5,148.4,148.43,9922.0,107.153,107.1746,107.1025,107.1241,9922.0
2019-10-16 12:50:00,148.45,148.45,148.24,148.24,3776.0,107.1385,107.1385,106.987,106.987,3776.0
2019-10-16 12:55:00,148.26,148.34,148.26,148.31,3245.0,107.0014,107.0591,107.0014,107.0375,3245.0
2019-10-16 13:00:00,148.31,148.32,148.08,148.08,6542.0,107.0375,107.0447,106.8715,106.8715,6542.0
2019-10-16 13:05:00,148.12,148.14,148.01,148.06,2892.0,106.9004,106.9148,106.821,106.8571,2892.0
2019-10-16 13:10:00,148.09,148.13,148.03,148.1,5030.0,106.8787,106.9076,106.8354,106.8859,5030.0
2019-10-16 13:15:00,148.07,148.11,148.06,148.11,5093.0,106.8643,106.8932,106.8571,106.8932,5093.0
2019-10-16 13:20:00,148.12,148.22,148.08,148.18,4500.0,106.9004,106.9725,106.8715,106.9437,4500.0
2019-10-16 13:25:00,148.21,148.22,148.16,148.2,4433.0,106.9653,106.9725,106.9292,106.9581,4433.0
2019-10-16 13:30:00,148.22,148.31,148.19,148.29,2300.0,106.9725,107.0375,106.9509,107.0231,2300.0
2019-10-16 13:35:00,148.33,148.37,148.29,148.29,2635.0,107.0519,107.0808,107.0231,107.0231,2635.0
2019-10-16 13:40:00,148.24,148.33,148.14,148.33,4628.0,106.987,107.0519,106.9148,107.0519,4628.0
2019-10-16 13:45:00,148.35,148.45,148.29,148.43,2903.0,107.0664,107.1385,107.0231,107.1241,2903.0
2019-10-16 13:50:00,148.45,148.51,148.24,148.24,4880.0,107.1385,107.1818,106.987,106.987,4880.0
2019-10-16 13:55:00,148.19,148.26,148.17,148.23,5246.0,106.9509,107.0014,106.9365,106.9798,5246.0
2019-10-16 14:00:00,148.22,148.37,148.18,148.33,3876.0,106.9725,107.0808,106.9437,107.0519,3876.0
2019-10-16 14:05:00,148.3,148.31,148.09,148.12,5303.0,107.0303,107.0375,106.8787,106.9004,5303.0
2019-10-16 14:10:00,148.12,148.18,148.08,148.11,7439.0,106.9004,106.9437,106.8715,106.8932,7439.0
2019-10-16 14:15:00,148.09,148.19,148.09,148.15,3693.0,106.8787,106.9509,106.8787,106.922,3693.0
2019-10-16 14:20:00,148.14,148.14,147.96,148.0,2615.0,106.9148,106.9148,106.7849,106.8138,2615.0
2019-10-16 14:25:00,148.0,148.0,147.82,147.87,4488.0,106.8138,106.8138,106.6839,106.7199,4488.0
2019-10-16 14:30:00,147.87,148.15,147.85,148.15,4612.0,106.7199,106.922,106.7055,106.922,4612.0
2019-10-16 14:35:00,148.15,148.18,148.03,148.1,7105.0,106.922,106.9437,106.8354,106.8859,7105.0
2019-10-16 14:40:00,148.12,148.2,148.09,148.16,5732.0,106.9004,106.9581,106.8787,106.9292,5732.0
2019-10-16 14:45:00,148.17,148.25,148.16,148.22,4779.0,106.9365,106.9942,106.9292,106.9725,4779.0
2019-10-16 14:50:00,148.19,148.28,148.16,148.22,5276.0,106.9509,107.0158,106.9292,106.9725,5276.0
2019-10-16 14:55:00,148.24,148.25,148.11,148.24,6808.0,106.987,106.9942,106.8932,106.987,6808.0
2019-10-16 15:00:00,148.23,148.23,148.12,148.15,16363.0,106.9798,106.9798,106.9004,106.922,16363.0
2019-10-16 15:05:00,148.12,148.24,148.05,148.07,17265.0,106.9004,106.987,106.8499,106.8643,17265.0
2019-10-16 15:10:00,148.09,148.18,147.96,148.11,30188.0,106.8787,106.9437,106.7849,106.8932,30188.0
2019-10-16 15:15:00,148.12,148.22,148.05,148.19,35920.0,106.9004,106.9725,106.8499,106.9509,35920.0
2019-10-16 15:20:00,148.22,148.4,148.2,148.34,13242.0,106.9725,107.1025,106.9581,107.0591,13242.0
2019-10-16 15:25:00,148.31,148.4,148.3,148.34,20546.0,107.0375,107.1025,107.0303,107.0591,20546.0
2019-10-16 15:30:00,148.37,148.52,148.28,148.52,9498.0,107.0808,107.1891,107.0158,107.1891,9498.0
2019-10-16 15:35:00,148.53,148.64,148.49,148.64,5646.0,107.1963,107.2757,107.1674,107.2757,5646.0
2019-10-16 15:40:00,148.59,148.6,148.47,148.47,4498.0,107.2396,107.2468,107.153,107.153,4498.0
2019-10-16 15:45:00,148.46,148.8,148.45,148.68,11266.0,107.1458,107.3911,107.1385,107.3045,11266.0
2019-10-16 15:50:00,148.7,148.77,148.64,148.75,11245.0,107.319,107.3695,107.2757,107.3551,11245.0
2019-10-16 15:55:00,148.74,148.8,148.61,148.72,32885.0,107.3478,107.3911,107.254,107.3334,32885.0
2019-10-17 09:30:00,148.62,149.0,148.36,148.44,17409.0,107.2612,107.5355,107.0736,107.1313,17409.0
2019-10-17 09:35:00,148.54,149.0,148.38,148.93,5696.0,107.2035,107.5355,107.088,107.485,5696.0
2019-10-17 09:40:00,148.93,149.01,148.74,148.85,4133.0,107.485,107.5427,107.3478,107.4272,4133.0
2019-10-17 09:45:00,148.76,149.01,148.74,148.91,8643.0,107.3623,107.5427,107.3478,107.4705,8643.0
2019-10-17 09:50:00,148.83,149.02,148.69,148.76,16124.0,107.4128,107.5499,107.3117,107.3623,16124.0
2019-10-17 09:55:00,148.75,148.81,148.58,148.81,4076.0,107.3551,107.3984,107.2324,107.3984,4076.0
2019-10-17 10:00:00,148.87,148.95,148.75,148.8,2094.0,107.4417,107.4994,107.3551,107.3911,2094.0
2019-10-17 10:05:00,148.72,148.75,148.52,148.62,2160.0,107.3334,107.3551,107.1891,107.2612,2160.0
2019-10-17 10:10:00,148.63,149.14,148.63,149.08,7410.0,107.2684,107.6365,107.2684,107.5932,7410.0
2019-10-17 10:15:00,149.08,149.25,148.79,148.8,6950.0,107.5932,107.7159,107.3839,107.3911,6950.0
2019-10-17 10:20:00,148.79,149.02,148.71,149.0,4596.0,107.3839,107.5499,107.3262,107.5355,4596.0
2019-10-17 10:25:00,148.92,149.02,148.84,148.97,5544.0,107.4777,107.5499,107.42,107.5138,5544.0
2019-10-17 10:30:00,148.95,149.03,148.84,148.92,3547.0,107.4994,107.5571,107.42,107.4777,3547.0
2019-10-17 10:35:00,148.93,148.97,148.79,148.95,3177.0,107.485,107.5138,107.3839,107.4994,3177.0
2019-10-17 10:40:00,148.93,149.22,148.93,149.21,2970.0,107.485,107.6943,107.485,107.687,2970.0
2019-10-17 10:45:00,149.24,149.37,149.12,149.14,5529.0,107.7087,107.8025,107.6221,107.6365,5529.0
2019-10-17 10:50:00,149.1,149.14,148.82,148.82,5687.0,107.6077,107.6365,107.4056,107.4056,5687.0
2019-10-17 10:55:00,148.85,148.93,148.64,148.64,2591.0,107.4272,107.485,107.2757,107.2757,2591.0
2019-10-17 11:00:00,148.64,148.77,148.56,148.69,3709.0,107.2757,107.3695,107.2179,107.3117,3709.0
2019-10-17 11:05:00,148.7,148.96,148.69,148.7,8560.0,107.319,107.5066,107.3117,107.319,8560.0
2019-10-17 11:10:00,148.76,148.82,148.74,148.76,1993.0,107.3623,107.4056,107.3478,107.3623,1993.0
2019-10-17 11:15:00,148.77,148.99,148.77,148.99,2631.0,107.3695,107.5283,107.3695,107.5283,2631.0
2019-10-17 11:20:00,149.03,149.16,149.01,149.16,610.0,107.5571,107.651,107.5427,107.651,610.0
2019-10-17 11:25:00,149.1,149.32,149.08,149.32,3963.0,107.6077,107.7664,107.5932,107.7664,3963.0
2019-10-17 11:30:00,149.25,149.28,149.11,149.22,3163.0,107.7159,107.7376,107.6149,107.6943,3163.0
2019-10-17 11:35:00,149.21,149.21,149.1,149.18,1840.0,107.687,107.687,107.6077,107.6654,1840.0
2019-10-17 11:40:00,149.18,149.2,149.08,149.09,2400.0,107.6654,107.6798,107.5932,107.6004,2400.0
2019-10-17 11:45:00,149.04,149.09,148.98,149.06,4709.0,107.5643,107.6004,107.521,107.5788,4709.0
2019-10-17 11:50:00,149.01,149.05,148.85,149.0,4062.0,107.5427,107.5716,107.4272,107.5355,4062.0
2019-10-17 11:55:00,149.04,149.04,148.94,148.97,2654.0,107.5643,107.5643,107.4922,107.5138,2654.0
2019-10-17 12:00:00,149.02,149.02,148.85,148.92,7556.0,107.5499,107.5499,107.4272,107.4777,7556.0
2019-10-17 12:05:00,148.93,148.99,148.86,148.92,2450.0,107.485,107.5283,107.4344,107.4777,2450.0
2019-10-17 12:10:00,148.97,148.99,148.94,148.94,1200.0,107.5138,107.5283,107.4922,107.4922,1200.0
2019-10-17 12:15:00,148.97,149.04,148.93,149.01,3237.0,107.5138,107.5643,107.485,107.5427,3237.0
2019-10-17 12:20:00,149.02,149.04,148.97,149.04,1300.0,107.5499,107.5643,107.5138,107.5643,1300.0
2019-10-17 12:25:00,149.07,149.12,149.05,149.11,2500.0,107.586,107.6221,107.5716,107.6149,2500.0
2019-10-17 12:30:00,149.12,149.16,149.1,149.14,3846.0,107.6221,107.651,107.6077,107.6365,3846.0
2019-10-17 12:35:00,149.12,149.13,149.09,149.13,2311.0,107.6221,107.6293,107.6004,107.6293,2311.0
2019-10-17 12:40:00,149.11,149.14,149.04,149.04,4879.0,107.6149,107.6365,107.5643,107.5643,4879.0
2019-10-17 12:45:00,149.03,149.04,148.98,148.99,1810.0,107.5571,107.5643,107.521,107.5283,1810.0
2019-10-17 12:50:00,148.96,149.04,148.95,149.0,2128.0,107.5066,107.5643,107.4994,107.5355,2128.0
2019-10-17 12:55:00,148.99,149.0,148.95,149.0,2304.0,107.5283,107.5355,107.4994,107.5355,2304.0
2019-10-17 13:00:00,149.0,149.06,148.99,149.06,2729.0,107.5355,107.5788,107.5283,107.5788,2729.0
2019-10-17 13:05:00,149.04,149.06,148.98,149.06,3209.0,107.5643,107.5788,107.521,107.5788,3209.0
2019-10-17 13:10:00,149.1,149.1,148.98,148.99,1591.0,107.6077,107.6077,107.521,107.5283,1591.0
2019-10-17 13:15:00,149.01,149.12,148.95,149.09,1954.0,107.5427,107.6221,107.4994,107.6004,1954.0
2019-10-17 13:20:00,149.08,149.1,149.02,149.05,3828.0,107.5932,107.6077,107.5499,107.5716,3828.0
2019-10-17 13:25:00,149.06,149.14,149.03,149.14,1739.0,107.5788,107.6365,107.5571,107.6365,1739.0
2019-10-17 13:30:00,149.12,149.12,149.07,149.09,3862.0,107.6221,107.6221,107.586,107.6004,3862.0
2019-10-17 13:35:00,149.11,149.13,149.03,149.07,4889.0,107.6149,107.6293,107.5571,107.586,4889.0
2019-10-17 13:40:00,149.07,149.07,148.96,148.96,5497.0,107.586,107.586,107.5066,107.5066,5497.0
2019-10-17 13:45:00,148.93,148.97,148.93,148.97,1429.0,107.485,107.5138,107.485,107.5138,1429.0
2019-10-17 13:50:00,148.98,148.99,148.84,148.84,7366.0,107.521,107.5283,107.42,107.42,7366.0
2019-10-17 13:55:00,148.78,148.89,148.78,148.85,1672.0,107.3767,107.4561,107.3767,107.4272,1672.0
2019-10-17 14:00:00,148.86,148.86,148.57,148.57,2708.0,107.4344,107.4344,107.2251,107.2251,2708.0
2019-10-17 14:05:00,148.55,148.79,148.55,148.79,5452.0,107.2107,107.3839,107.2107,107.3839,5452.0
2019-10-17 14:10:00,148.77,148.79,148.72,148.76,2124.0,107.3695,107.3839,107.3334,107.3623,2124.0
2019-10-17 14:15:00,148.73,148.82,148.72,148.82,4339.0,107.3406,107.4056,107.3334,107.4056,4339.0
2019-10-17 14:20:00,148.87,148.92,148.85,148.85,1392.0,107.4417,107.4777,107.4272,107.4272,1392.0
2019-10-17 14:25:00,148.86,148.87,148.77,148.8,1500.0,107.4344,107.4417,107.3695,107.3911,1500.0
2019-10-17 14:30:00,148.8,148.8,148.77,148.79,2164.0,107.3911,107.3911,107.3695,107.3839,2164.0
2019-10-17 14:35:00,148.81,148.95,148.8,148.94,10349.0,107.3984,107.4994,107.3911,107.4922,10349.0
2019-10-17 14:40:00,148.99,149.02,148.93,148.95,1599.0,107.5283,107.5499,107.485,107.4994,1599.0
2019-10-17 14:45:00,148.95,148.97,148.95,148.97,400.0,107.4994,107.5138,107.4994,107.5138,400.0
2019-10-17 14:50:00,149.01,149.08,149.0,149.03,2510.0,107.5427,107.5932,107.5355,107.5571,2510.0
2019-10-17 14:55:00,149.06,149.09,149.04,149.06,1900.0,107.5788,107.6004,107.5643,107.5788,1900.0
2019-10-17 15:00:00,149.08,149.15,149.08,149.14,2471.0,107.5932,107.6437,107.5932,107.6365,2471.0
2019-10-17 15:05:00,149.15,149.17,149.09,149.09,4335.0,107.6437,107.6582,107.6004,107.6004,4335.0
2019-10-17 15:10:00,149.09,149.17,149.03,149.15,1800.0,107.6004,107.6582,107.5571,107.6437,1800.0
2019-10-17 15:15:00,149.13,149.18,149.12,149.15,5234.0,107.6293,107.6654,107.6221,107.6437,5234.0
2019-10-17 15:20:00,149.14,149.16,149.07,149.15,2636.0,107.6365,107.651,107.586,107.6437,2636.0
2019-10-17 15:25:00,149.19,149.19,149.0,149.01,4490.0,107.6726,107.6726,107.5355,107.5427,4490.0
2019-10-17 15:30:00,149.02,149.02,148.62,148.62,4650.0,107.5499,107.5499,107.2612,107.2612,4650.0
2019-10-17 15:35:00,148.62,148.83,148.62,148.77,7086.0,107.2612,107.4128,107.2612,107.3695,7086.0
2019-10-17 15:40:00,148.73,148.86,148.7,148.83,47511.0,107.3406,107.4344,107.319,107.4128,47511.0
2019-10-17 15:45:00,148.84,148.9,148.8,148.86,15396.0,107.42,107.4633,107.3911,107.4344,15396.0
2019-10-17 15:50:00,148.88,149.03,148.88,149.0,14782.0,107.4489,107.5571,107.4489,107.5355,14782.0
2019-10-17 15:55:00,148.97,148.97,148.73,148.87,32004.0,107.5138,107.5138,107.3406,107.4417,32004.0
2019-10-18 09:30:00,148.9,149.19,148.29,148.29,128382.0,107.4633,107.6726,107.0231,107.0231,128382.0
2019-10-18 09:35:00,148.36,148.47,147.61,148.03,13999.0,107.0736,107.153,106.5323,106.8354,13999.0
2019-10-18 09:40:00,148.04,148.21,147.62,148.16,10240.0,106.8426,106.9653,106.5395,106.9292,10240.0
2019-10-18 09:45:00,148.18,148.76,148.17,148.76,9905.0,106.9437,107.3623,106.9365,107.3623,9905.0
2019-10-18 09:50:00,148.77,148.93,148.65,148.74,3686.0,107.3695,107.485,107.2829,107.3478,3686.0
2019-10-18 09:55:00,148.92,149.0,148.57,148.87,7759.0,107.4777,107.5355,107.2251,107.4417,7759.0
2019-10-18 10:00:00,148.88,148.97,148.57,148.77,12548.0,107.4489,107.5138,107.2251,107.3695,12548.0
2019-10-18 10:05:00,148.81,149.06,148.78,149.0,4629.0,107.3984,107.5788,107.3767,107.5355,4629.0
2019-10-18 10:10:00,149.0,149.02,148.78,148.78,4419.0,107.5355,107.5499,107.3767,107.3767,4419.0
2019-10-18 10:15:00,148.8,148.92,148.76,148.86,4233.0,107.3911,107.4777,107.3623,107.4344,4233.0
2019-10-18 10:20:00,148.84,149.0,148.73,148.84,4249.0,107.42,107.5355,107.3406,107.42,4249.0
2019-10-18 10:25:00,148.88,149.19,148.87,149.19,11266.0,107.4489,107.6726,107.4417,107.6726,11266.0
2019-10-18 10:30:00,149.19,149.25,149.07,149.25,8286.0,107.6726,107.7159,107.586,107.7159,8286.0
2019-10-18 10:35:00,149.24,149.78,149.17,149.46,15214.0,107.7087,108.0984,107.6582,107.8675,15214.0
2019-10-18 10:40:00,149.42,149.49,149.26,149.27,2051.0,107.8386,107.8891,107.7231,107.7303,2051.0
2019-10-18 10:45:00,149.23,149.36,149.16,149.33,3803.0,107.7015,107.7953,107.651,107.7736,3803.0
2019-10-18 10:50:00,149.4,149.48,149.04,149.47,16098.0,107.8242,107.8819,107.5643,107.8747,16098.0
2019-10-18 10:55:00,149.47,149.47,149.28,149.39,3186.0,107.8747,107.8747,107.7376,107.8169,3186.0
2019-10-18 11:00:00,149.43,149.47,149.25,149.29,4564.0,107.8458,107.8747,107.7159,107.7448,4564.0
2019-10-18 11:05:00,149.26,149.27,148.72,148.77,10694.0,107.7231,107.7303,107.3334,107.3695,10694.0
2019-10-18 11:10:00,148.8,148.98,148.77,148.98,4935.0,107.3911,107.521,107.3695,107.521,4935.0
2019-10-18 11:15:00,149.0,149.15,148.98,149.12,3518.0,107.5355,107.6437,107.521,107.6221,3518.0
2019-10-18 11:20:00,149.11,149.18,149.02,149.17,12000.0,107.6149,107.6654,107.5499,107.6582,12000.0
2019-10-18 11:25:00,149.2,149.55,149.2,149.44,8500.0,107.6798,107.9324,107.6798,107.853,8500.0
2019-10-18 11:30:00,149.42,149.42,149.33,149.37,2719.0,107.8386,107.8386,107.7736,107.8025,2719.0
2019-10-18 11:35:00,149.35,149.85,149.35,149.77,8881.0,107.7881,108.1489,107.7881,108.0912,8881.0
2019-10-18 11:40:00,149.8,149.83,149.68,149.75,7755.0,108.1129,108.1345,108.0262,108.0768,7755.0
2019-10-18 11:45:00,149.73,149.74,149.43,149.43,6276.0,108.0623,108.0695,107.8458,107.8458,6276.0
2019-10-18 11:50:00,149.41,149.59,149.32,149.57,5281.0,107.8314,107.9613,107.7664,107.9469,5281.0
2019-10-18 11:55:00,149.54,149.64,149.51,149.52,3824.0,107.9252,107.9974,107.9036,107.9108,3824.0
2019-10-18 12:00:00,149.52,149.71,149.51,149.59,4910.0,107.9108,108.0479,107.9036,107.9613,4910.0
2019-10-18 12:05:00,149.6,149.65,149.52,149.55,4769.0,107.9685,108.0046,107.9108,107.9324,4769.0
2019-10-18 12:10:00,149.57,149.6,149.5,149.6,4936.0,107.9469,107.9685,107.8963,107.9685,4936.0
2019-10-18 12:15:00,149.58,149.58,149.44,149.46,2824.0,107.9541,107.9541,107.853,107.8675,2824.0
2019-10-18 12:20:00,149.37,149.55,149.36,149.46,4808.0,107.8025,107.9324,107.7953,107.8675,4808.0
2019-10-18 12:25:00,149.51,149.57,149.48,149.53,6162.0,107.9036,107.9469,107.8819,107.918,6162.0
2019-10-18 12:30:00,149.55,149.61,149.5,149.61,12622.0,107.9324,107.9757,107.8963,107.9757,12622.0
2019-10-18 12:35:00,149.57,149.65,149.42,149.42,3760.0,107.9469,108.0046,107.8386,107.8386,3760.0
2019-10-18 12:40:00,149.43,149.54,149.4,149.54,3435.0,107.8458,107.9252,107.8242,107.9252,3435.0
2019-10-18 12:45:00,149.55,149.65,149.52,149.64,1800.0,107.9324,108.0046,107.9108,107.9974,1800.0
2019-10-18 12:50:00,149.62,149.67,149.59,149.59,2160.0,107.9829,108.019,107.9613,107.9613,2160.0
2019-10-18 12:55:00,149.63,149.67,149.62,149.65,1644.0,107.9902,108.019,107.9829,108.0046,1644.0
2019-10-18 13:00:00,149.65,149.66,149.52,149.56,9606.0,108.0046,108.0118,107.9108,107.9396,9606.0
2019-10-18 13:05:00,149.53,149.53,149.43,149.5,1731.0,107.918,107.918,107.8458,107.8963,1731.0
2019-10-18 13:10:00,149.48,149.55,149.37,149.37,4505.0,107.8819,107.9324,107.8025,107.8025,4505.0
2019-10-18 13:15:00,149.29,149.42,149.29,149.38,7800.0,107.7448,107.8386,107.7448,107.8097,7800.0
2019-10-18 13:20:00,149.41,149.67,149.37,149.64,29362.0,107.8314,108.019,107.8025,107.9974,29362.0
2019-10-18 13:25:00,149.62,149.91,149.6,149.85,4997.0,107.9829,108.1922,107.9685,108.1489,4997.0
2019-10-18 13:30:00,149.85,149.93,149.83,149.89,6312.0,108.1489,108.2067,108.1345,108.1778,6312.0
2019-10-18 13:35:00,149.89,149.89,149.8,149.88,4110.0,108.1778,108.1778,108.1129,108.1706,4110.0
2019-10-18 13:40:00,149.87,150.07,149.87,150.01,14234.0,108.1634,108.3077,108.1634,108.2644,14234.0
2019-10-18 13:45:00,149.97,150.16,149.8,149.84,10679.0,108.2355,108.3727,108.1129,108.1417,10679.0
2019-10-18 13:50:00,149.82,150.05,149.81,150.01,33769.0,108.1273,108.2933,108.1201,108.2644,33769.0
2019-10-18 13:55:00,150.01,150.08,150.0,150.08,8013.0,108.2644,108.3149,108.2572,108.3149,8013.0
2019-10-18 14:00:00,150.08,150.11,149.79,149.85,5315.0,108.3149,108.3366,108.1056,108.1489,5315.0
2019-10-18 14:05:00,149.85,150.07,149.85,150.06,4191.0,108.1489,108.3077,108.1489,108.3005,4191.0
2019-10-18 14:10:00,150.06,150.09,149.99,150.0,6646.0,108.3005,108.3221,108.25,108.2572,6646.0
2019-10-18 14:15:00,149.99,150.06,149.96,150.06,7769.0,108.25,108.3005,108.2283,108.3005,7769.0
2019-10-18 14:20:00,150.06,150.08,149.93,149.99,7242.0,108.3005,108.3149,108.2067,108.25,7242.0
2019-10-18 14:25:00,149.99,150.01,149.88,149.98,10137.0,108.25,108.2644,108.1706,108.2428,10137.0
2019-10-18 14:30:00,149.95,149.97,149.81,149.87,6671.0,108.2211,108.2355,108.1201,108.1634,6671.0
2019-10-18 14:35:00,149.86,149.97,149.86,149.93,9055.0,108.1562,108.2355,108.1562,108.2067,9055.0
2019-10-18 14:40:00,149.93,149.93,149.88,149.88,3327.0,108.2067,108.2067,108.1706,108.1706,3327.0
2019-10-18 14:45:00,149.87,149.94,149.86,149.86,2344.0,108.1634,108.2139,108.1562,108.1562,2344.0
2019-10-18 14:50:00,149.8,149.95,149.8,149.94,4916.0,108.1129,108.2211,108.1129,108.2139,4916.0
2019-10-18 14:55:00,149.94,150.08,149.94,150.02,12212.0,108.2139,108.3149,108.2139,108.2716,12212.0
2019-10-18 15:00:00,150.01,150.18,150.01,150.18,10871.0,108.2644,108.3871,108.2644,108.3871,10871.0
2019-10-18 15:05:00,150.19,150.31,150.19,150.28,6580.0,108.3943,108.4809,108.3943,108.4593,6580.0
2019-10-18 15:10:00,150.31,150.35,150.15,150.16,28296.0,108.4809,108.5098,108.3655,108.3727,28296.0
2019-10-18 15:15:00,150.15,150.17,150.1,150.12,12959.0,108.3655,108.3799,108.3294,108.3438,12959.0
2019-10-18 15:20:00,150.1,150.2,150.1,150.16,5661.0,108.3294,108.4015,108.3294,108.3727,5661.0
2019-10-18 15:25:00,150.13,150.13,149.9,149.97,10692.0,108.351,108.351,108.185,108.2355,10692.0
2019-10-18 15:30:00,149.93,149.97,149.86,149.86,7878.0,108.2067,108.2355,108.1562,108.1562,7878.0
2019-10-18 15:35:00,149.88,150.03,149.86,150.0,17711.0,108.1706,108.2788,108.1562,108.2572,17711.0
2019-10-18 15:40:00,149.98,150.0,149.8,149.97,22059.0,108.2428,108.2572,108.1129,108.2355,22059.0
2019-10-18 15:45:00,149.96,150.0,149.9,149.92,15238.0,108.2283,108.2572,108.185,108.1995,15238.0
2019-10-18 15:50:00,149.95,150.05,149.88,149.98,46886.0,108.2211,108.2933,108.1706,108.2428,46886.0
2019-10-18 15:55:00,149.98,150.03,149.87,149.93,51741.0,108.2428,108.2788,108.1634,108.2067,51741.0
2019-10-21 09:30:00,150.32,150.65,150.28,150.51,21030.0,108.4881,108.7263,108.4593,108.6253,21030.0
2019-10-21 09:35:00,150.56,151.43,150.56,151.41,41561.0,108.6614,109.2892,108.6614,109.2748,41561.0
2019-10-21 09:40:00,151.55,152.0,151.49,151.81,9519.0,109.3759,109.7006,109.3325,109.5635,9519.0
2019-10-21 09:45:00,151.79,152.06,151.69,152.01,4791.0,109.5491,109.7439,109.4769,109.7078,4791.0
2019-10-21 09:50:00,152.0,152.37,151.84,152.1,7024.0,109.7006,109.9677,109.5851,109.7728,7024.0
2019-10-21 09:55:00,152.11,152.28,151.91,151.94,6465.0,109.78,109.9027,109.6357,109.6573,6465.0
2019-10-21 10:00:00,151.94,152.35,151.93,152.28,13061.0,109.6573,109.9532,109.6501,109.9027,13061.0
2019-10-21 10:05:00,152.26,152.43,152.23,152.34,8816.0,109.8883,110.011,109.8666,109.946,8816.0
2019-10-21 10:10:00,152.4,152.87,152.4,152.79,7689.0,109.9893,110.3285,109.9893,110.2708,7689.0
2019-10-21 10:15:00,152.79,152.79,152.58,152.59,7457.0,110.2708,110.2708,110.1192,110.1264,7457.0
2019-10-21 10:20:00,152.51,152.67,152.45,152.59,9145.0,110.0687,110.1842,110.0254,110.1264,9145.0
2019-10-21 10:25:00,152.58,152.61,152.31,152.49,18744.0,110.1192,110.1409,109.9244,110.0543,18744.0
2019-10-21 10:30:00,152.47,152.53,152.35,152.48,7497.0,110.0398,110.0831,109.9532,110.047,7497.0
2019-10-21 10:35:00,152.43,152.5,152.37,152.5,5200.0,110.011,110.0615,109.9677,110.0615,5200.0
2019-10-21 10:40:00,152.49,152.55,152.47,152.53,17063.0,110.0543,110.0976,110.0398,110.0831,17063.0
2019-10-21 10:45:00,152.54,152.55,152.38,152.43,14106.0,110.0904,110.0976,109.9749,110.011,14106.0
2019-10-21 10:50:00,152.43,152.44,152.3,152.39,12520.0,110.011,110.0182,109.9171,109.9821,12520.0
2019-10-21 10:55:00,152.35,152.45,152.25,152.32,9252.0,109.9532,110.0254,109.8811,109.9316,9252.0
2019-10-21 11:00:00,152.32,152.42,152.26,152.32,10409.0,109.9316,110.0037,109.8883,109.9316,10409.0
2019-10-21 11:05:00,152.3,152.35,152.17,152.27,15719.0,109.9171,109.9532,109.8233,109.8955,15719.0
2019-10-21 11:10:00,152.29,152.3,152.24,152.3,31959.0,109.9099,109.9171,109.8738,109.9171,31959.0
2019-10-21 11:15:00,152.26,152.3,152.22,152.24,12670.0,109.8883,109.9171,109.8594,109.8738,12670.0
2019-10-21 11:20:00,152.22,152.22,152.08,152.15,6735.0,109.8594,109.8594,109.7584,109.8089,6735.0
2019-10-21 11:25:00,152.2,152.3,152.16,152.27,8205.0,109.845,109.9171,109.8161,109.8955,8205.0
2019-10-21 11:30:00,152.25,152.3,152.19,152.21,5232.0,109.8811,109.9171,109.8377,109.8522,5232.0
2019-10-21 11:35:00,152.2,152.3,152.2,152.28,9026.0,109.845,109.9171,109.845,109.9027,9026.0
2019-10-21 11:40:00,152.3,152.3,152.17,152.22,3500.0,109.9171,109.9171,109.8233,109.8594,3500.0
2019-10-21 11:45:00,152.26,152.28,152.12,152.13,3987.0,109.8883,109.9027,109.7872,109.7944,3987.0
2019-10-21 11:50:00,152.13,152.13,152.04,152.12,3092.0,109.7944,109.7944,109.7295,109.7872,3092.0
2019-10-21 11:55:00,152.12,152.23,152.12,152.19,7170.0,109.7872,109.8666,109.7872,109.8377,7170.0
2019-10-21 12:00:00,152.13,152.14,152.05,152.11,3136.0,109.7944,109.8017,109.7367,109.78,3136.0
2019-10-21 12:05:00,152.11,152.31,152.09,152.25,9033.0,109.78,109.9244,109.7656,109.8811,9033.0
2019-10-21 12:10:00,152.23,152.27,152.19,152.19,1942.0,109.8666,109.8955,109.8377,109.8377,1942.0
2019-10-21 12:15:00,152.16,152.23,152.16,152.2,5858.0,109.8161,109.8666,109.8161,109.845,5858.0
2019-10-21 12:20:00,152.18,152.39,152.18,152.38,9861.0,109.8305,109.9821,109.8305,109.9749,9861.0
2019-10-21 12:25:00,152.39,152.42,152.27,152.32,4538.0,109.9821,110.0037,109.8955,109.9316,4538.0
2019-10-21 12:30:00,152.31,152.42,152.31,152.41,3335.0,109.9244,110.0037,109.9244,109.9965,3335.0
2019-10-21 12:35:00,152.37,152.46,152.37,152.41,3653.0,109.9677,110.0326,109.9677,109.9965,3653.0
2019-10-21 12:40:00,152.46,152.6,152.46,152.55,5267.0,110.0326,110.1337,110.0326,110.0976,5267.0
2019-10-21 12:45:00,152.55,152.58,152.45,152.54,4587.0,110.0976,110.1192,110.0254,110.0904,4587.0
2019-10-21 12:50:00,152.57,152.64,152.55,152.63,3415.0,110.112,110.1625,110.0976,110.1553,3415.0
2019-10-21 12:55:00,152.66,152.8,152.66,152.77,6378.0,110.177,110.278,110.177,110.2563,6378.0
2019-10-21 13:00:00,152.78,152.91,152.78,152.89,5033.0,110.2636,110.3574,110.2636,110.343,5033.0
2019-10-21 13:05:00,152.9,153.02,152.9,153.0,6237.0,110.3502,110.4368,110.3502,110.4223,6237.0
2019-10-21 13:10:00,153.0,153.0,152.89,152.97,5539.0,110.4223,110.4223,110.343,110.4007,5539.0
2019-10-21 13:15:00,152.97,153.02,152.89,153.01,6705.0,110.4007,110.4368,110.343,110.4296,6705.0
2019-10-21 13:20:00,153.01,153.03,152.86,152.98,10445.0,110.4296,110.444,110.3213,110.4079,10445.0
2019-10-21 13:25:00,152.98,153.14,152.86,153.13,6908.0,110.4079,110.5234,110.3213,110.5162,6908.0
2019-10-21 13:30:00,153.13,153.26,153.07,153.24,7649.0,110.5162,110.61,110.4729,110.5956,7649.0
2019-10-21 13:35:00,153.23,153.24,152.93,152.96,6968.0,110.5883,110.5956,110.3718,110.3935,6968.0
2019-10-21 13:40:00,152.96,152.96,152.86,152.88,4163.0,110.3935,110.3935,110.3213,110.3357,4163.0
2019-10-21 13:45:00,152.88,153.07,152.86,153.0,5844.0,110.3357,110.4729,110.3213,110.4223,5844.0
2019-10-21 13:50:00,153.02,153.02,152.79,152.84,5732.0,110.4368,110.4368,110.2708,110.3069,5732.0
2019-10-21 13:55:00,152.84,152.84,152.56,152.61,9253.0,110.3069,110.3069,110.1048,110.1409,9253.0
2019-10-21 14:00:00,152.66,152.78,152.63,152.78,7381.0,110.177,110.2636,110.1553,110.2636,7381.0
2019-10-21 14:05:00,152.8,153.03,152.8,153.03,9403.0,110.278,110.444,110.278,110.444,9403.0
2019-10-21 14:10:00,153.01,153.17,153.0,153.13,8317.0,110.4296,110.545,110.4223,110.5162,8317.0
2019-10-21 14:15:00,153.12,153.23,153.12,153.17,8355.0,110.5089,110.5883,110.5089,110.545,8355.0
2019-10-21 14:20:00,153.17,153.18,153.07,153.14,6368.0,110.545,110.5522,110.4729,110.5234,6368.0
2019-10-21 14:25:00,153.13,153.13,153.04,153.12,9325.0,110.5162,110.5162,110.4512,110.5089,9325.0
2019-10-21 14:30:00,153.12,153.16,152.97,152.97,13611.0,110.5089,110.5378,110.4007,110.4007,13611.0
2019-10-21 14:35:00,152.97,153.08,152.94,153.08,7721.0,110.4007,110.4801,110.379,110.4801,7721.0
2019-10-21 14:40:00,153.09,153.15,153.03,153.1,6084.0,110.4873,110.5306,110.444,110.4945,6084.0
2019-10-21 14:45:00,153.11,153.19,153.0,153.15,16247.0,110.5017,110.5595,110.4223,110.5306,16247.0
2019-10-21 14:50:00,153.15,153.19,153.06,153.14,7209.0,110.5306,110.5595,110.4656,110.5234,7209.0
2019-10-21 14:55:00,153.13,153.18,153.07,153.07,5890.0,110.5162,110.5522,110.4729,110.4729,5890.0
2019-10-21 15:00:00,153.09,153.2,153.07,153.08,12530.0,110.4873,110.5667,110.4729,110.4801,12530.0
2019-10-21 15:05:00,153.06,153.16,153.02,153.02,10054.0,110.4656,110.5378,110.4368,110.4368,10054.0
2019-10-21 15:10:00,153.02,153.13,153.01,153.11,7186.0,110.4368,110.5162,110.4296,110.5017,7186.0
2019-10-21 15:15:00,153.11,153.11,152.9,152.92,7482.0,110.5017,110.5017,110.3502,110.3646,7482.0
2019-10-21 15:20:00,152.91,152.95,152.57,152.58,4304.0,110.3574,110.3863,110.112,110.1192,4304.0
2019-10-21 15:25:00,152.62,152.71,152.59,152.7,5144.0,110.1481,110.213,110.1264,110.2058,5144.0
2019-10-21 15:30:00,152.71,152.73,152.46,152.53,10980.0,110.213,110.2275,110.0326,110.0831,10980.0
2019-10-21 15:35:00,152.53,152.59,152.51,152.55,8091.0,110.0831,110.1264,110.0687,110.0976,8091.0
2019-10-21 15:40:00,152.55,152.76,152.53,152.71,13051.0,110.0976,110.2491,110.0831,110.213,13051.0
2019-10-21 15:45:00,152.71,152.94,152.71,152.88,18245.0,110.213,110.379,110.213,110.3357,18245.0
2019-10-21 15:50:00,152.93,153.11,152.85,153.02,27684.0,110.3718,110.5017,110.3141,110.4368,27684.0
2019-10-21 15:55:00,152.98,153.24,152.96,153.13,57207.0,110.4079,110.5956,110.3935,110.5162,57207.0
2019-10-22 09:30:00,153.17,153.34,152.49,152.78,18119.0,110.545,110.6677,110.0543,110.2636,18119.0
2019-10-22 09:35:00,152.8,152.8,152.18,152.41,4196.0,110.278,110.278,109.8305,109.9965,4196.0
2019-10-22 09:40:00,152.28,152.28,151.77,151.98,5737.0,109.9027,109.9027,109.5346,109.6862,5737.0
2019-10-22 09:45:00,152.08,152.44,152.07,152.26,8314.0,109.7584,110.0182,109.7511,109.8883,8314.0
2019-10-22 09:50:00,152.31,152.56,152.27,152.53,7881.0,109.9244,110.1048,109.8955,110.0831,7881.0
2019-10-22 09:55:00,152.49,152.66,152.38,152.62,4730.0,110.0543,110.177,109.9749,110.1481,4730.0
2019-10-22 10:00:00,152.71,152.71,152.31,152.31,4706.0,110.213,110.213,109.9244,109.9244,4706.0
2019-10-22 10:05:00,152.45,152.93,152.45,152.89,4332.0,110.0254,110.3718,110.0254,110.343,4332.0
2019-10-22 10:10:00,152.93,153.1,152.87,152.93,9973.0,110.3718,110.4945,110.3285,110.3718,9973.0
2019-10-22 10:15:00,152.94,153.13,152.94,153.05,4576.0,110.379,110.5162,110.379,110.4584,4576.0
2019-10-22 10:20:00,153.04,153.11,152.89,152.95,4053.0,110.4512,110.5017,110.343,110.3863,4053.0
2019-10-22 10:25:00,152.98,153.11,152.97,153.11,6813.0,110.4079,110.5017,110.4007,110.5017,6813.0
2019-10-22 10:30:00,153.11,153.41,153.08,153.28,18725.0,110.5017,110.7182,110.4801,110.6244,18725.0
2019-10-22 10:35:00,153.31,153.55,153.3,153.4,5506.0,110.6461,110.8193,110.6389,110.711,5506.0
2019-10-22 10:40:00,153.4,153.58,153.39,153.58,14296.0,110.711,110.8409,110.7038,110.8409,14296.0
2019-10-22 10:45:00,153.59,153.67,153.5,153.5,3818.0,110.8482,110.9059,110.7832,110.7832,3818.0
2019-10-22 10:50:00,153.48,153.67,153.45,153.67,9703.0,110.7688,110.9059,110.7471,110.9059,9703.0
2019-10-22 10:55:00,153.62,153.74,153.55,153.68,6045.0,110.8698,110.9564,110.8193,110.9131,6045.0
2019-10-22 11:00:00,153.67,153.94,153.5,153.93,19951.0,110.9059,111.1008,110.7832,111.0935,19951.0
2019-10-22 11:05:00,153.98,154.27,153.86,153.92,5584.0,111.1296,111.3389,111.043,111.0863,5584.0
2019-10-22 11:10:00,153.92,154.02,153.71,153.87,7970.0,111.0863,111.1585,110.9348,111.0502,7970.0
2019-10-22 11:15:00,153.91,154.15,153.91,154.14,4582.0,111.0791,111.2523,111.0791,111.2451,4582.0
2019-10-22 11:20:00,154.1,154.13,153.64,153.71,15575.0,111.2162,111.2379,110.8842,110.9348,15575.0
2019-10-22 11:25:00,153.78,153.94,153.76,153.83,9011.0,110.9853,111.1008,110.9708,111.0214,9011.0
2019-10-22 11:30:00,153.75,153.81,153.56,153.62,8398.0,110.9636,111.0069,110.8265,110.8698,8398.0
2019-10-22 11:35:00,153.66,153.69,153.55,153.69,7650.0,110.8987,110.9203,110.8193,110.9203,7650.0
2019-10-22 11:40:00,153.61,153.73,153.52,153.58,14205.0,110.8626,110.9492,110.7976,110.8409,14205.0
2019-10-22 11:45:00,153.55,153.57,153.04,153.08,11689.0,110.8193,110.8337,110.4512,110.4801,11689.0
2019-10-22 11:50:00,153.07,153.23,153.05,153.13,7104.0,110.4729,110.5883,110.4584,110.5162,7104.0
2019-10-22 11:55:00,153.1,153.18,153.08,153.15,5786.0,110.4945,110.5522,110.4801,110.5306,5786.0
2019-10-22 12:00:00,153.15,153.38,153.15,153.37,4078.0,110.5306,110.6966,110.5306,110.6894,4078.0
2019-10-22 12:05:00,153.38,153.53,153.29,153.49,16967.0,110.6966,110.8048,110.6316,110.776,16967.0
2019-10-22 12:10:00,153.47,153.72,153.47,153.72,6947.0,110.7615,110.942,110.7615,110.942,6947.0
2019-10-22 12:15:00,153.71,153.81,153.62,153.81,6969.0,110.9348,111.0069,110.8698,111.0069,6969.0
2019-10-22 12:20:00,153.81,153.85,153.71,153.84,4385.0,111.0069,111.0358,110.9348,111.0286,4385.0
2019-10-22 12:25:00,153.84,154.02,153.78,154.0,7167.0,111.0286,111.1585,110.9853,111.1441,7167.0
2019-10-22 12:30:00,153.98,154.02,153.94,153.97,9972.0,111.1296,111.1585,111.1008,111.1224,9972.0
2019-10-22 12:35:00,153.98,154.14,153.98,154.13,8014.0,111.1296,111.2451,111.1296,111.2379,8014.0
2019-10-22 12:40:00,154.13,154.17,154.07,154.12,4382.0,111.2379,111.2667,111.1946,111.2307,4382.0
2019-10-22 12:45:00,154.08,154.08,153.94,153.96,8261.0,111.2018,111.2018,111.1008,111.1152,8261.0
2019-10-22 12:50:00,153.95,153.98,153.79,153.79,11078.0,111.108,111.1296,110.9925,110.9925,11078.0
2019-10-22 12:55:00,153.78,153.91,153.78,153.87,4136.0,110.9853,111.0791,110.9853,111.0502,4136.0
2019-10-22 13:00:00,153.8,153.95,153.73,153.92,3324.0,110.9997,111.108,110.9492,111.0863,3324.0
2019-10-22 13:05:00,153.92,153.99,153.83,153.98,5846.0,111.0863,111.1368,111.0214,111.1296,5846.0
2019-10-22 13:10:00,153.99,154.06,153.98,154.04,3906.0,111.1368,111.1874,111.1296,111.1729,3906.0
2019-10-22 13:15:00,154.01,154.02,153.89,153.92,7628.0,111.1513,111.1585,111.0647,111.0863,7628.0
2019-10-22 13:20:00,153.95,154.05,153.95,154.02,3962.0,111.108,111.1801,111.108,111.1585,3962.0
2019-10-22 13:25:00,154.03,154.09,153.99,154.08,4350.0,111.1657,111.209,111.1368,111.2018,4350.0
2019-10-22 13:30:00,154.06,154.13,154.05,154.06,5210.0,111.1874,111.2379,111.1801,111.1874,5210.0
2019-10-22 13:35:00,154.07,154.3,154.01,154.25,10918.0,111.1946,111.3606,111.1513,111.3245,10918.0
2019-10-22 13:40:00,154.29,154.31,154.2,154.2,2780.0,111.3534,111.3678,111.2884,111.2884,2780.0
2019-10-22 13:45:00,154.22,154.25,154.19,154.22,1157.0,111.3028,111.3245,111.2812,111.3028,1157.0
2019-10-22 13:50:00,154.26,154.35,154.21,154.35,7512.0,111.3317,111.3967,111.2956,111.3967,7512.0
2019-10-22 13:55:00,154.35,154.48,154.29,154.48,13851.0,111.3967,111.4905,111.3534,111.4905,13851.0
2019-10-22 14:00:00,154.44,154.45,154.27,154.39,7362.0,111.4616,111.4688,111.3389,111.4255,7362.0
2019-10-22 14:05:00,154.4,154.56,154.4,154.49,6862.0,111.4327,111.5482,111.4327,111.4977,6862.0
2019-10-22 14:10:00,154.46,154.48,154.28,154.28,6174.0,111.476,111.4905,111.3461,111.3461,6174.0
2019-10-22 14:15:00,154.3,154.33,154.18,154.25,9579.0,111.3606,111.3822,111.274,111.3245,9579.0
2019-10-22 14:20:00,154.3,154.38,154.3,154.3,6624.0,111.3606,111.4183,111.3606,111.3606,6624.0
2019-10-22 14:25:00,154.27,154.31,154.19,154.27,6423.0,111.3389,111.3678,111.2812,111.3389,6423.0
2019-10-22 14:30:00,154.29,154.29,154.1,154.16,9513.0,111.3534,111.3534,111.2162,111.2595,9513.0
2019-10-22 14:35:00,154.17,154.44,154.17,154.38,6267.0,111.2667,111.4616,111.2667,111.4183,6267.0
2019-10-22 14:40:00,154.38,154.44,154.33,154.42,6381.0,111.4183,111.4616,111.3822,111.4472,6381.0
2019-10-22 14:45:00,154.41,154.48,154.32,154.48,7299.0,111.44,111.4905,111.375,111.4905,7299.0
2019-10-22 14:50:00,154.47,154.47,154.3,154.35,13203.0,111.4833,111.4833,111.3606,111.3967,13203.0
2019-10-22 14:55:00,154.37,154.48,154.19,154.27,14513.0,111.4111,111.4905,111.2812,111.3389,14513.0
2019-10-22 15:00:00,154.33,154.34,154.08,154.12,19149.0,111.3822,111.3894,111.2018,111.2307,19149.0
2019-10-22 15:05:00,154.08,154.38,154.08,154.37,10513.0,111.2018,111.4183,111.2018,111.4111,10513.0
2019-10-22 15:10:00,154.37,154.37,154.27,154.32,8921.0,111.4111,111.4111,111.3389,111.375,8921.0
2019-10-22 15:15:00,154.37,154.4,154.31,154.39,10674.0,111.4111,111.4327,111.3678,111.4255,10674.0
2019-10-22 15:20:00,154.4,154.44,154.35,154.44,14348.0,111.4327,111.4616,111.3967,111.4616,14348.0
2019-10-22 15:25:00,154.44,154.55,154.4,154.52,13190.0,111.4616,111.541,111.4327,111.5193,13190.0
2019-10-22 15:30:00,154.51,154.61,154.4,154.43,15785.0,111.5121,111.5843,111.4327,111.4544,15785.0
2019-10-22 15:35:00,154.44,154.53,154.43,154.5,16553.0,111.4616,111.5266,111.4544,111.5049,16553.0
2019-10-22 15:40:00,154.5,154.53,154.37,154.38,21524.0,111.5049,111.5266,111.4111,111.4183,21524.0
2019-10-22 15:45:00,154.37,154.43,154.22,154.42,28873.0,111.4111,111.4544,111.3028,111.4472,28873.0
2019-10-22 15:50:00,154.43,154.51,154.31,154.36,41253.0,111.4544,111.5121,111.3678,111.4039,41253.0
2019-10-22 15:55:00,154.37,154.56,154.36,154.51,81140.0,111.4111,111.5482,111.4039,111.5121,81140.0
2019-10-23 09:30:00,155.0,155.0,154.46,154.84,23076.0,111.8658,111.8658,111.476,111.7503,23076.0
2019-10-23 09:35:00,154.84,155.03,154.46,154.99,17839.0,111.7503,111.8874,111.476,111.8586,17839.0
2019-10-23 09:40:00,154.86,155.1,154.63,154.98,8232.0,111.7647,111.9379,111.5987,111.8513,8232.0
2019-10-23 09:45:00,155.1,155.3,155.04,155.3,11028.0,111.9379,112.0823,111.8946,112.0823,11028.0
2019-10-23 09:50:00,155.33,155.43,155.07,155.27,12210.0,112.1039,112.1761,111.9163,112.0606,12210.0
2019-10-23 09:55:00,155.25,155.57,155.21,155.46,8856.0,112.0462,112.2771,112.0173,112.1978,8856.0
2019-10-23 10:00:00,155.44,155.75,155.44,155.75,4466.0,112.1833,112.4071,112.1833,112.4071,4466.0
2019-10-23 10:05:00,155.78,155.98,155.74,155.94,14740.0,112.4287,112.573,112.3998,112.5442,14740.0
2019-10-23 10:10:00,155.89,156.05,155.86,155.91,4827.0,112.5081,112.6236,112.4864,112.5225,4827.0
2019-10-23 10:15:00,155.91,155.99,155.74,155.96,6640.0,112.5225,112.5803,112.3998,112.5586,6640.0
2019-10-23 10:20:00,156.03,156.22,155.95,156.21,6632.0,112.6091,112.7463,112.5514,112.739,6632.0
2019-10-23 10:25:00,156.17,156.2,156.0,156.06,9898.0,112.7102,112.7318,112.5875,112.6308,9898.0
2019-10-23 10:30:00,156.06,156.28,155.91,156.07,10284.0,112.6308,112.7896,112.5225,112.638,10284.0
2019-10-23 10:35:00,156.18,156.18,155.94,156.1,8282.0,112.7174,112.7174,112.5442,112.6597,8282.0
2019-10-23 10:40:00,156.1,156.25,155.7,155.72,78540.0,112.6597,112.7679,112.371,112.3854,78540.0
2019-10-23 10:45:00,155.78,155.79,155.58,155.63,9188.0,112.4287,112.4359,112.2844,112.3204,9188.0
2019-10-23 10:50:00,155.68,155.86,155.63,155.8,5194.0,112.3565,112.4864,112.3204,112.4431,5194.0
2019-10-23 10:55:00,155.81,155.82,155.55,155.58,11157.0,112.4504,112.4576,112.2627,112.2844,11157.0
2019-10-23 11:00:00,155.55,155.63,155.51,155.62,8061.0,112.2627,112.3204,112.2338,112.3132,8061.0
2019-10-23 11:05:00,155.58,155.7,155.56,155.63,14270.0,112.2844,112.371,112.2699,112.3204,14270.0
2019-10-23 11:10:00,155.56,155.58,155.38,155.52,7025.0,112.2699,112.2844,112.14,112.2411,7025.0
2019-10-23 11:15:00,155.51,155.58,155.44,155.52,11644.0,112.2338,112.2844,112.1833,112.2411,11644.0
2019-10-23 11:20:00,155.56,155.57,155.41,155.43,6669.0,112.2699,112.2771,112.1617,112.1761,6669.0
2019-10-23 11:25:00,155.43,155.45,155.04,155.05,17225.0,112.1761,112.1905,111.8946,111.9019,17225.0
2019-10-23 11:30:00,155.05,155.35,155.04,155.2,4920.0,111.9019,112.1184,111.8946,112.0101,4920.0
2019-10-23 11:35:00,155.15,155.19,155.08,155.08,3142.0,111.974,112.0029,111.9235,111.9235,3142.0
2019-10-23 11:40:00,155.06,155.2,154.97,155.1,6678.0,111.9091,112.0101,111.8441,111.9379,6678.0
2019-10-23 11:45:00,155.11,155.16,154.95,154.95,4912.0,111.9452,111.9812,111.8297,111.8297,4912.0
2019-10-23 11:50:00,154.97,155.02,154.93,155.02,4528.0,111.8441,111.8802,111.8152,111.8802,4528.0
2019-10-23 11:55:00,155.06,155.12,154.99,155.09,8294.0,111.9091,111.9524,111.8586,111.9307,8294.0
2019-10-23 12:00:00,155.11,155.25,154.82,154.87,4628.0,111.9452,112.0462,111.7359,111.7719,4628.0
2019-10-23 12:05:00,154.78,154.94,154.78,154.93,2237.0,111.707,111.8225,111.707,111.8152,2237.0
2019-10-23 12:10:00,154.94,155.05,154.9,154.97,7910.0,111.8225,111.9019,111.7936,111.8441,7910.0
2019-10-23 12:15:00,154.99,155.08,154.96,155.08,3899.0,111.8586,111.9235,111.8369,111.9235,3899.0
2019-10-23 12:20:00,154.98,154.98,154.85,154.88,2652.0,111.8513,111.8513,111.7575,111.7792,2652.0
2019-10-23 12:25:00,154.89,154.96,154.86,154.89,5116.0,111.7864,111.8369,111.7647,111.7864,5116.0
2019-10-23 12:30:00,154.87,154.91,154.75,154.91,5569.0,111.7719,111.8008,111.6853,111.8008,5569.0
2019-10-23 12:35:00,154.91,154.93,154.7,154.71,3534.0,111.8008,111.8152,111.6493,111.6565,3534.0
2019-10-23 12:40:00,154.74,154.77,154.56,154.6,6617.0,111.6781,111.6998,111.5482,111.5771,6617.0
2019-10-23 12:45:00,154.6,154.6,154.46,154.47,2603.0,111.5771,111.5771,111.476,111.4833,2603.0
2019-10-23 12:50:00,154.45,154.46,154.29,154.32,2979.0,111.4688,111.476,111.3534,111.375,2979.0
2019-10-23 12:55:00,154.32,154.32,154.03,154.03,6185.0,111.375,111.375,111.1657,111.1657,6185.0
2019-10-23 13:00:00,154.06,154.24,154.03,154.22,3644.0,111.1874,111.3173,111.1657,111.3028,3644.0
2019-10-23 13:05:00,154.2,154.43,154.2,154.29,13572.0,111.2884,111.4544,111.2884,111.3534,13572.0
2019-10-23 13:10:00,154.29,154.37,154.21,154.28,4772.0,111.3534,111.4111,111.2956,111.3461,4772.0
2019-10-23 13:15:00,154.28,154.34,154.19,154.24,3501.0,111.3461,111.3894,111.2812,111.3173,3501.0
2019-10-23 13:20:00,154.22,154.25,154.1,154.25,6436.0,111.3028,111.3245,111.2162,111.3245,6436.0
2019-10-23 13:25:00,154.31,154.36,154.24,154.36,2858.0,111.3678,111.4039,111.3173,111.4039,2858.0
2019-10-23 13:30:00,154.39,154.51,154.35,154.44,3533.0,111.4255,111.5121,111.3967,111.4616,3533.0
2019-10-23 13:35:00,154.5,154.59,154.45,154.55,4853.0,111.5049,111.5699,111.4688,111.541,4853.0
2019-10-23 13:40:00,154.52,154.52,154.28,154.36,30541.0,111.5193,111.5193,111.3461,111.4039,30541.0
2019-10-23 13:45:00,154.36,154.42,154.36,154.39,3216.0,111.4039,111.4472,111.4039,111.4255,3216.0
2019-10-23 13:50:00,154.41,154.46,154.34,154.35,7235.0,111.44,111.476,111.3894,111.3967,7235.0
2019-10-23 13:55:00,154.34,154.35,154.17,154.27,4859.0,111.3894,111.3967,111.2667,111.3389,4859.0
2019-10-23 14:00:00,154.27,154.41,154.26,154.37,6360.0,111.3389,111.44,111.3317,111.4111,6360.0
2019-10-23 14:05:00,154.4,154.4,154.25,154.27,3108.0,111.4327,111.4327,111.3245,111.3389,3108.0
2019-10-23 14:10:00,154.27,154.43,154.24,154.39,4628.0,111.3389,111.4544,111.3173,111.4255,4628.0
2019-10-23 14:15:00,154.39,154.42,154.3,154.31,4762.0,111.4255,111.4472,111.3606,111.3678,4762.0
2019-10-23 14:20:00,154.28,154.43,154.25,154.31,22281.0,111.3461,111.4544,111.3245,111.3678,22281.0
2019-10-23 14:25:00,154.29,154.36,154.26,154.32,7457.0,111.3534,111.4039,111.3317,111.375,7457.0
2019-10-23 14:30:00,154.25,154.27,154.15,154.25,6414.0,111.3245,111.3389,111.2523,111.3245,6414.0
2019-10-23 14:35:00,154.32,154.34,154.25,154.28,3811.0,111.375,111.3894,111.3245,111.3461,3811.0
2019-10-23 14:40:00,154.3,154.33,154.24,154.27,3340.0,111.3606,111.3822,111.3173,111.3389,3340.0
2019-10-23 14:45:00,154.29,154.35,154.23,154.29,4727.0,111.3534,111.3967,111.31,111.3534,4727.0
2019-10-23 14:50:00,154.28,154.29,154.18,154.24,4572.0,111.3461,111.3534,111.274,111.3173,4572.0
2019-10-23 14:55:00,154.26,154.38,154.23,154.34,4775.0,111.3317,111.4183,111.31,111.3894,4775.0
2019-10-23 15:00:00,154.35,154.42,154.32,154.4,8153.0,111.3967,111.4472,111.375,111.4327,8153.0
2019-10-23 15:05:00,154.41,154.72,154.37,154.67,12727.0,111.44,111.6637,111.4111,111.6276,12727.0
2019-10-23 15:10:00,154.7,154.76,154.63,154.69,5474.0,111.6493,111.6926,111.5987,111.642,5474.0
2019-10-23 15:15:00,154.67,154.73,154.58,154.62,2258.0,111.6276,111.6709,111.5626,111.5915,2258.0
2019-10-23 15:20:00,154.63,154.68,154.51,154.59,13675.0,111.5987,111.6348,111.5121,111.5699,13675.0
2019-10-23 15:25:00,154.6,154.61,154.46,154.56,4533.0,111.5771,111.5843,111.476,111.5482,4533.0
2019-10-23 15:30:00,154.59,154.71,154.57,154.62,6140.0,111.5699,111.6565,111.5554,111.5915,6140.0
2019-10-23 15:35:00,154.63,154.64,154.47,154.5,15163.0,111.5987,111.606,111.4833,111.5049,15163.0
2019-10-23 15:40:00,154.51,154.53,154.45,154.52,11890.0,111.5121,111.5266,111.4688,111.5193,11890.0
2019-10-23 15:45:00,154.53,154.67,154.53,154.59,10692.0,111.5266,111.6276,111.5266,111.5699,10692.0
2019-10-23 15:50:00,154.63,154.78,154.6,154.69,23843.0,111.5987,111.707,111.5771,111.642,23843.0
2019-10-23 15:55:00,154.69,154.76,154.62,154.68,53827.0,111.642,111.6926,111.5915,111.6348,53827.0
2019-10-24 09:30:00,154.69,154.83,153.42,153.55,19426.0,111.642,111.7431,110.7255,110.8193,19426.0
2019-10-24 09:35:00,153.55,153.55,152.62,153.0,12706.0,110.8193,110.8193,110.1481,110.4223,12706.0
2019-10-24 09:40:00,153.0,153.22,152.82,152.83,9885.0,110.4223,110.5811,110.2924,110.2996,9885.0
2019-10-24 09:45:00,152.9,153.17,152.59,152.59,54228.0,110.3502,110.545,110.1264,110.1264,54228.0
2019-10-24 09:50:00,152.68,152.72,152.2,152.25,29582.0,110.1914,110.2203,109.845,109.8811,29582.0
2019-10-24 09:55:00,152.33,152.44,152.27,152.29,3334.0,109.9388,110.0182,109.8955,109.9099,3334.0
2019-10-24 10:00:00,152.27,152.27,151.86,151.93,24372.0,109.8955,109.8955,109.5996,109.6501,24372.0
2019-10-24 10:05:00,151.85,152.21,151.8,152.21,6760.0,109.5924,109.8522,109.5563,109.8522,6760.0
2019-10-24 10:10:00,152.21,152.47,152.11,152.32,5822.0,109.8522,110.0398,109.78,109.9316,5822.0
2019-10-24 10:15:00,152.32,152.46,152.18,152.24,17591.0,109.9316,110.0326,109.8305,109.8738,17591.0
2019-10-24 10:20:00,152.27,152.51,152.14,152.5,4684.0,109.8955,110.0687,109.8017,110.0615,4684.0
2019-10-24 10:25:00,152.56,152.64,152.36,152.64,8208.0,110.1048,110.1625,109.9604,110.1625,8208.0
2019-10-24 10:30:00,152.57,152.88,152.49,152.87,5391.0,110.112,110.3357,110.0543,110.3285,5391.0
2019-10-24 10:35:00,152.87,152.9,152.76,152.88,3001.0,110.3285,110.3502,110.2491,110.3357,3001.0
2019-10-24 10:40:00,152.87,152.87,152.33,152.35,16601.0,110.3285,110.3285,109.9388,109.9532,16601.0
2019-10-24 10:45:00,152.37,152.44,152.16,152.16,4051.0,109.9677,110.0182,109.8161,109.8161,4051.0
2019-10-24 10:50:00,152.06,152.67,152.06,152.66,7779.0,109.7439,110.1842,109.7439,110.177,7779.0
2019-10-24 10:55:00,152.68,152.79,152.51,152.79,5011.0,110.1914,110.2708,110.0687,110.2708,5011.0
2019-10-24 11:00:00,152.78,152.89,152.72,152.82,5539.0,110.2636,110.343,110.2203,110.2924,5539.0
2019-10-24 11:05:00,152.82,152.98,152.79,152.89,17798.0,110.2924,110.4079,110.2708,110.343,17798.0
2019-10-24 11:10:00,152.88,152.91,152.72,152.74,5546.0,110.3357,110.3574,110.2203,110.2347,5546.0
2019-10-24 11:15:00,152.79,152.83,152.75,152.76,2345.0,110.2708,110.2996,110.2419,110.2491,2345.0
2019-10-24 11:20:00,152.75,153.0,152.74,152.88,20643.0,110.2419,110.4223,110.2347,110.3357,20643.0
2019-10-24 11:25:00,152.85,152.88,152.51,152.78,20008.0,110.3141,110.3357,110.0687,110.2636,20008.0
2019-10-24 11:30:00,152.75,152.87,152.74,152.8,12328.0,110.2419,110.3285,110.2347,110.278,12328.0
2019-10-24 11:35:00,152.82,152.84,152.72,152.79,17105.0,110.2924,110.3069,110.2203,110.2708,17105.0
2019-10-24 11:40:00,152.77,152.93,152.76,152.84,6193.0,110.2563,110.3718,110.2491,110.3069,6193.0
2019-10-24 11:45:00,152.84,152.86,152.65,152.86,6001.0,110.3069,110.3213,110.1697,110.3213,6001.0
2019-10-24 11:50:00,152.92,152.92,152.63,152.79,8376.0,110.3646,110.3646,110.1553,110.2708,8376.0
2019-10-24 11:55:00,152.73,152.74,152.63,152.63,1927.0,110.2275,110.2347,110.1553,110.1553,1927.0
2019-10-24 12:00:00,152.64,152.71,152.56,152.57,3050.0,110.1625,110.213,110.1048,110.112,3050.0
2019-10-24 12:05:00,152.45,152.5,152.26,152.26,2361.0,110.0254,110.0615,109.8883,109.8883,2361.0
2019-10-24 12:10:00,152.22,152.22,152.04,152.05,2678.0,109.8594,109.8594,109.7295,109.7367,2678.0
2019-10-24 12:15:00,152.0,152.07,151.97,152.02,7216.0,109.7006,109.7511,109.679,109.7151,7216.0
2019-10-24 12:20:00,152.03,152.04,151.96,152.02,4004.0,109.7223,109.7295,109.6718,109.7151,4004.0
2019-10-24 12:25:00,151.97,152.26,151.96,152.26,2904.0,109.679,109.8883,109.6718,109.8883,2904.0
2019-10-24 12:30:00,152.19,152.19,152.07,152.07,1852.0,109.8377,109.8377,109.7511,109.7511,1852.0
2019-10-24 12:35:00,152.17,152.31,152.12,152.21,2552.0,109.8233,109.9244,109.7872,109.8522,2552.0
2019-10-24 12:40:00,152.21,152.3,152.21,152.25,2903.0,109.8522,109.9171,109.8522,109.8811,2903.0
2019-10-24 12:45:00,152.29,152.29,152.18,152.2,2700.0,109.9099,109.9099,109.8305,109.845,2700.0
2019-10-24 12:50:00,152.18,152.25,152.15,152.17,3095.0,109.8305,109.8811,109.8089,109.8233,3095.0
2019-10-24 12:55:00,152.13,152.18,152.03,152.13,1848.0,109.7944,109.8305,109.7223,109.7944,1848.0
2019-10-24 13:00:00,152.19,152.35,152.19,152.3,1815.0,109.8377,109.9532,109.8377,109.9171,1815.0
2019-10-24 13:05:00,152.26,152.47,152.21,152.47,5522.0,109.8883,110.0398,109.8522,110.0398,5522.0
2019-10-24 13:10:00,152.47,152.79,152.47,152.75,4859.0,110.0398,110.2708,110.0398,110.2419,4859.0
2019-10-24 13:15:00,152.76,152.99,152.7,152.99,7667.0,110.2491,110.4151,110.2058,110.4151,7667.0
2019-10-24 13:20:00,153.0,153.22,152.96,153.18,7871.0,110.4223,110.5811,110.3935,110.5522,7871.0
2019-10-24 13:25:00,153.18,153.21,153.05,153.16,4635.0,110.5522,110.5739,110.4584,110.5378,4635.0
2019-10-24 13:30:00,153.18,153.39,153.18,153.33,6194.0,110.5522,110.7038,110.5522,110.6605,6194.0
2019-10-24 13:35:00,153.35,153.48,153.34,153.37,8533.0,110.6749,110.7688,110.6677,110.6894,8533.0
2019-10-24 13:40:00,153.36,153.38,153.1,153.1,3493.0,110.6822,110.6966,110.4945,110.4945,3493.0
2019-10-24 13:45:00,153.02,153.4,152.93,153.33,16783.0,110.4368,110.711,110.3718,110.6605,16783.0
2019-10-24 13:50:00,153.26,153.29,152.93,153.05,5608.0,110.61,110.6316,110.3718,110.4584,5608.0
2019-10-24 13:55:00,153.05,153.32,153.05,153.15,9006.0,110.4584,110.6533,110.4584,110.5306,9006.0
2019-10-24 14:00:00,153.28,153.47,153.27,153.47,6094.0,110.6244,110.7615,110.6172,110.7615,6094.0
2019-10-24 14:05:00,153.48,153.66,153.46,153.66,4450.0,110.7688,110.8987,110.7543,110.8987,4450.0
2019-10-24 14:10:00,153.7,153.81,153.67,153.74,7791.0,110.9275,111.0069,110.9059,110.9564,7791.0
2019-10-24 14:15:00,153.74,153.83,153.48,153.5,5195.0,110.9564,111.0214,110.7688,110.7832,5195.0
2019-10-24 14:20:00,153.46,153.73,153.34,153.66,13805.0,110.7543,110.9492,110.6677,110.8987,13805.0
2019-10-24 14:25:00,153.64,153.72,153.37,153.47,5088.0,110.8842,110.942,110.6894,110.7615,5088.0
2019-10-24 14:30:00,153.47,153.85,153.44,153.84,7311.0,110.7615,111.0358,110.7399,111.0286,7311.0
2019-10-24 14:35:00,153.82,153.93,153.72,153.81,6614.0,111.0141,111.0935,110.942,111.0069,6614.0
2019-10-24 14:40:00,153.82,153.86,153.7,153.76,4013.0,111.0141,111.043,110.9275,110.9708,4013.0
2019-10-24 14:45:00,153.77,153.89,153.73,153.76,7505.0,110.9781,111.0647,110.9492,110.9708,7505.0
2019-10-24 14:50:00,153.75,153.81,153.67,153.81,9258.0,110.9636,111.0069,110.9059,111.0069,9258.0
2019-10-24 14:55:00,153.81,153.89,153.8,153.86,5443.0,111.0069,111.0647,110.9997,111.043,5443.0
2019-10-24 15:00:00,153.86,153.93,153.82,153.86,9764.0,111.043,111.0935,111.0141,111.043,9764.0
2019-10-24 15:05:00,153.86,154.0,153.85,153.95,10129.0,111.043,111.1441,111.0358,111.108,10129.0
2019-10-24 15:10:00,153.94,154.02,153.88,154.02,8439.0,111.1008,111.1585,111.0574,111.1585,8439.0
2019-10-24 15:15:00,154.04,154.11,154.0,154.07,9472.0,111.1729,111.2234,111.1441,111.1946,9472.0
2019-10-24 15:20:00,154.06,154.08,154.03,154.08,10168.0,111.1874,111.2018,111.1657,111.2018,10168.0
2019-10-24 15:25:00,154.08,154.13,154.0,154.12,7748.0,111.2018,111.2379,111.1441,111.2307,7748.0
2019-10-24 15:30:00,154.11,154.15,154.08,154.09,13311.0,111.2234,111.2523,111.2018,111.209,13311.0
2019-10-24 15:35:00,154.07,154.16,154.04,154.16,12447.0,111.1946,111.2595,111.1729,111.2595,12447.0
2019-10-24 15:40:00,154.16,154.18,154.05,154.06,14327.0,111.2595,111.274,111.1801,111.1874,14327.0
2019-10-24 15:45:00,154.06,154.26,154.06,154.26,18733.0,111.1874,111.3317,111.1874,111.3317,18733.0
2019-10-24 15:50:00,154.27,154.37,154.22,154.23,28514.0,111.3389,111.4111,111.3028,111.31,28514.0
2019-10-24 15:55:00,154.25,154.61,154.24,154.44,70456.0,111.3245,111.5843,111.3173,111.4616,70456.0
2019-10-25 09:30:00,154.41,154.69,153.62,154.0,11017.0,111.44,111.642,110.8698,111.1441,11017.0
2019-10-25 09:35:00,153.85,154.55,153.84,153.94,6945.0,111.0358,111.541,111.0286,111.1008,6945.0
2019-10-25 09:40:00,154.08,154.39,153.96,154.0,9657.0,111.2018,111.4255,111.1152,111.1441,9657.0
2019-10-25 09:45:00,154.15,154.15,153.44,153.62,12849.0,111.2523,111.2523,110.7399,110.8698,12849.0
2019-10-25 09:50:00,153.61,154.4,153.56,154.22,6692.0,110.8626,111.4327,110.8265,111.3028,6692.0
2019-10-25 09:55:00,154.18,154.58,154.18,154.58,6138.0,111.274,111.5626,111.274,111.5626,6138.0
2019-10-25 10:00:00,154.43,154.51,154.25,154.41,8017.0,111.4544,111.5121,111.3245,111.44,8017.0
2019-10-25 10:05:00,154.49,154.65,154.48,154.48,2407.0,111.4977,111.6132,111.4905,111.4905,2407.0
2019-10-25 10:10:00,154.39,154.44,154.19,154.3,3900.0,111.4255,111.4616,111.2812,111.3606,3900.0
2019-10-25 10:15:00,154.36,154.47,154.34,154.46,2998.0,111.4039,111.4833,111.3894,111.476,2998.0
2019-10-25 10:20:00,154.49,154.52,154.24,154.4,10645.0,111.4977,111.5193,111.3173,111.4327,10645.0
2019-10-25 10:25:00,154.37,154.42,154.26,154.39,7568.0,111.4111,111.4472,111.3317,111.4255,7568.0
2019-10-25 10:30:00,154.34,154.61,154.32,154.58,10422.0,111.3894,111.5843,111.375,111.5626,10422.0
2019-10-25 10:35:00,154.56,155.14,154.49,155.14,10859.0,111.5482,111.9668,111.4977,111.9668,10859.0
2019-10-25 10:40:00,155.09,155.36,155.08,155.13,12281.0,111.9307,112.1256,111.9235,111.9596,12281.0
2019-10-25 10:45:00,155.14,155.36,155.12,155.17,9254.0,111.9668,112.1256,111.9524,111.9885,9254.0
2019-10-25 10:50:00,155.13,155.15,154.99,155.06,5202.0,111.9596,111.974,111.8586,111.9091,5202.0
2019-10-25 10:55:00,155.06,155.43,155.06,155.36,7849.0,111.9091,112.1761,111.9091,112.1256,7849.0
2019-10-25 11:00:00,155.33,155.33,155.0,155.03,4500.0,112.1039,112.1039,111.8658,111.8874,4500.0
2019-10-25 11:05:00,155.08,155.28,155.08,155.28,4027.0,111.9235,112.0678,111.9235,112.0678,4027.0
2019-10-25 11:10:00,155.24,155.48,155.24,155.41,4158.0,112.039,112.2122,112.039,112.1617,4158.0
2019-10-25 11:15:00,155.44,155.49,155.27,155.31,4907.0,112.1833,112.2194,112.0606,112.0895,4907.0
2019-10-25 11:20:00,155.34,155.7,155.32,155.6,7859.0,112.1112,112.371,112.0967,112.2988,7859.0
2019-10-25 11:25:00,155.61,155.67,155.5,155.67,5838.0,112.306,112.3493,112.2266,112.3493,5838.0
2019-10-25 11:30:00,155.64,155.64,155.14,155.28,5059.0,112.3277,112.3277,111.9668,112.0678,5059.0
2019-10-25 11:35:00,155.22,155.3,154.93,154.93,7115.0,112.0245,112.0823,111.8152,111.8152,7115.0
2019-10-25 11:40:00,154.94,155.19,154.88,155.15,16319.0,111.8225,112.0029,111.7792,111.974,16319.0
2019-10-25 11:45:00,155.15,155.26,155.15,155.15,9660.0,111.974,112.0534,111.974,111.974,9660.0
2019-10-25 11:50:00,155.1,155.4,155.03,155.33,9067.0,111.9379,112.1545,111.8874,112.1039,9067.0
2019-10-25 11:55:00,155.3,155.36,155.25,155.31,4784.0,112.0823,112.1256,112.0462,112.0895,4784.0
2019-10-25 12:00:00,155.28,155.44,155.26,155.44,5422.0,112.0678,112.1833,112.0534,112.1833,5422.0
2019-10-25 12:05:00,155.43,155.54,155.37,155.53,7848.0,112.1761,112.2555,112.1328,112.2483,7848.0
2019-10-25 12:10:00,155.54,155.63,155.49,155.6,3839.0,112.2555,112.3204,112.2194,112.2988,3839.0
2019-10-25 12:15:00,155.62,155.74,155.6,155.66,13419.0,112.3132,112.3998,112.2988,112.3421,13419.0
2019-10-25 12:20:00,155.72,155.74,155.5,155.51,3190.0,112.3854,112.3998,112.2266,112.2338,3190.0
2019-10-25 12:25:00,155.47,155.5,155.23,155.3,5135.0,112.205,112.2266,112.0318,112.0823,5135.0
2019-10-25 12:30:00,155.34,155.4,155.13,155.13,6053.0,112.1112,112.1545,111.9596,111.9596,6053.0
2019-10-25 12:35:00,155.17,155.37,155.17,155.25,7836.0,111.9885,112.1328,111.9885,112.0462,7836.0
2019-10-25 12:40:00,155.25,155.25,155.09,155.21,5451.0,112.0462,112.0462,111.9307,112.0173,5451.0
2019-10-25 12:45:00,155.13,155.24,155.06,155.17,5675.0,111.9596,112.039,111.9091,111.9885,5675.0
2019-10-25 12:50:00,155.17,155.42,155.17,155.31,10458.0,111.9885,112.1689,111.9885,112.0895,10458.0
2019-10-25 12:55:00,155.23,155.26,155.15,155.22,4267.0,112.0318,112.0534,111.974,112.0245,4267.0
2019-10-25 13:00:00,155.23,155.26,155.16,155.25,3983.0,112.0318,112.0534,111.9812,112.0462,3983.0
2019-10-25 13:05:00,155.25,155.28,154.91,154.91,9101.0,112.0462,112.0678,111.8008,111.8008,9101.0
2019-10-25 13:10:00,154.89,155.01,154.86,154.9,3590.0,111.7864,111.873,111.7647,111.7936,3590.0
2019-10-25 13:15:00,154.94,155.08,154.92,154.95,8356.0,111.8225,111.9235,111.808,111.8297,8356.0
2019-10-25 13:20:00,154.89,155.0,154.81,155.0,4100.0,111.7864,111.8658,111.7286,111.8658,4100.0
2019-10-25 13:25:00,154.94,154.94,154.8,154.92,4961.0,111.8225,111.8225,111.7214,111.808,4961.0
2019-10-25 13:30:00,154.92,155.0,154.71,154.72,4947.0,111.808,111.8658,111.6565,111.6637,4947.0
2019-10-25 13:35:00,154.79,154.8,154.58,154.59,5407.0,111.7142,111.7214,111.5626,111.5699,5407.0
2019-10-25 13:40:00,154.55,154.71,154.49,154.71,5138.0,111.541,111.6565,111.4977,111.6565,5138.0
2019-10-25 13:45:00,154.68,154.68,154.6,154.63,2586.0,111.6348,111.6348,111.5771,111.5987,2586.0
2019-10-25 13:50:00,154.61,154.8,154.59,154.78,6178.0,111.5843,111.7214,111.5699,111.707,6178.0
2019-10-25 13:55:00,154.8,155.0,154.77,155.0,16905.0,111.7214,111.8658,111.6998,111.8658,16905.0
2019-10-25 14:00:00,154.95,155.04,154.81,155.04,12892.0,111.8297,111.8946,111.7286,111.8946,12892.0
2019-10-25 14:05:00,155.03,155.1,154.99,155.05,6512.0,111.8874,111.9379,111.8586,111.9019,6512.0
2019-10-25 14:10:00,155.06,155.27,155.06,155.08,6237.0,111.9091,112.0606,111.9091,111.9235,6237.0
2019-10-25 14:15:00,155.07,155.12,154.99,155.05,5563.0,111.9163,111.9524,111.8586,111.9019,5563.0
2019-10-25 14:20:00,155.03,155.1,155.0,155.03,5287.0,111.8874,111.9379,111.8658,111.8874,5287.0
2019-10-25 14:25:00,155.05,155.21,155.04,155.12,4259.0,111.9019,112.0173,111.8946,111.9524,4259.0
2019-10-25 14:30:00,155.08,155.08,154.89,155.0,7748.0,111.9235,111.9235,111.7864,111.8658,7748.0
2019-10-25 14:35:00,154.98,155.06,154.87,155.06,17496.0,111.8513,111.9091,111.7719,111.9091,17496.0
2019-10-25 14:40:00,155.02,155.03,154.92,155.0,2100.0,111.8802,111.8874,111.808,111.8658,2100.0
2019-10-25 14:45:00,155.0,155.22,154.96,155.13,11775.0,111.8658,112.0245,111.8369,111.9596,11775.0
2019-10-25 14:50:00,155.1,155.14,155.01,155.13,32653.0,111.9379,111.9668,111.873,111.9596,32653.0
2019-10-25 14:55:00,155.16,155.26,155.16,155.25,6831.0,111.9812,112.0534,111.9812,112.0462,6831.0
2019-10-25 15:00:00,155.24,155.24,155.15,155.18,3248.0,112.039,112.039,111.974,111.9957,3248.0
2019-10-25 15:05:00,155.2,155.25,155.11,155.18,8369.0,112.0101,112.0462,111.9452,111.9957,8369.0
2019-10-25 15:10:00,155.18,155.27,155.12,155.19,7803.0,111.9957,112.0606,111.9524,112.0029,7803.0
2019-10-25 15:15:00,155.18,155.22,155.1,155.19,9546.0,111.9957,112.0245,111.9379,112.0029,9546.0
2019-10-25 15:20:00,155.2,155.31,155.2,155.28,10855.0,112.0101,112.0895,112.0101,112.0678,10855.0
2019-10-25 15:25:00,155.27,155.41,155.25,155.41,10301.0,112.0606,112.1617,112.0462,112.1617,10301.0
2019-10-25 15:30:00,155.4,155.61,155.4,155.56,20540.0,112.1545,112.306,112.1545,112.2699,20540.0
2019-10-25 15:35:00,155.55,155.55,155.41,155.43,12377.0,112.2627,112.2627,112.1617,112.1761,12377.0
2019-10-25 15:40:00,155.42,155.44,155.26,155.31,10101.0,112.1689,112.1833,112.0534,112.0895,10101.0
2019-10-25 15:45:00,155.3,155.42,155.29,155.29,23305.0,112.0823,112.1689,112.0751,112.0751,23305.0
2019-10-25 15:50:00,155.29,155.57,155.29,155.54,42979.0,112.0751,112.2771,112.0751,112.2555,42979.0
2019-10-25 15:55:00,155.55,155.75,155.52,155.55,89227.0,112.2627,112.4071,112.2411,112.2627,89227.0
2019-10-28 09:30:00,155.13,155.64,155.13,155.16,17223.0,111.9596,112.3277,111.9596,111.9812,17223.0
2019-10-28 09:35:00,155.16,155.41,155.0,155.27,7101.0,111.9812,112.1617,111.8658,112.0606,7101.0
2019-10-28 09:40:00,155.27,155.42,155.16,155.24,3436.0,112.0606,112.1689,111.9812,112.039,3436.0
2019-10-28 09:45:00,155.2,155.23,154.92,155.15,4080.0,112.0101,112.0318,111.808,111.974,4080.0
2019-10-28 09:50:00,155.31,155.31,154.91,155.13,5323.0,112.0895,112.0895,111.8008,111.9596,5323.0
2019-10-28 09:55:00,155.18,155.18,154.46,154.56,9378.0,111.9957,111.9957,111.476,111.5482,9378.0
2019-10-28 10:00:00,154.62,154.63,154.18,154.2,6605.0,111.5915,111.5987,111.274,111.2884,6605.0
2019-10-28 10:05:00,154.28,154.29,153.71,153.87,14167.0,111.3461,111.3534,110.9348,111.0502,14167.0
2019-10-28 10:10:00,153.79,153.99,153.79,153.87,5531.0,110.9925,111.1368,110.9925,111.0502,5531.0
2019-10-28 10:15:00,153.94,153.96,153.59,153.62,8129.0,111.1008,111.1152,110.8482,110.8698,8129.0
2019-10-28 10:20:00,153.59,153.8,153.59,153.76,8805.0,110.8482,110.9997,110.8482,110.9708,8805.0
2019-10-28 10:25:00,153.78,153.86,153.66,153.71,5756.0,110.9853,111.043,110.8987,110.9348,5756.0
2019-10-28 10:30:00,153.71,153.73,153.43,153.43,9053.0,110.9348,110.9492,110.7327,110.7327,9053.0
2019-10-28 10:35:00,153.36,153.54,153.19,153.25,3933.0,110.6822,110.8121,110.5595,110.6028,3933.0
2019-10-28 10:40:00,153.13,153.24,153.04,153.06,8261.0,110.5162,110.5956,110.4512,110.4656,8261.0
2019-10-28 10:45:00,153.0,153.15,152.95,153.15,7900.0,110.4223,110.5306,110.3863,110.5306,7900.0
2019-10-28 10:50:00,153.2,153.2,153.09,153.13,3404.0,110.5667,110.5667,110.4873,110.5162,3404.0
2019-10-28 10:55:00,153.11,153.27,153.1,153.19,6457.0,110.5017,110.6172,110.4945,110.5595,6457.0
2019-10-28 11:00:00,153.19,153.19,152.96,153.06,6572.0,110.5595,110.5595,110.3935,110.4656,6572.0
2019-10-28 11:05:00,153.09,153.19,152.73,152.85,15691.0,110.4873,110.5595,110.2275,110.3141,15691.0
2019-10-28 11:10:00,152.9,153.0,152.75,152.78,7241.0,110.3502,110.4223,110.2419,110.2636,7241.0
2019-10-28 11:15:00,152.8,152.96,152.79,152.93,10399.0,110.278,110.3935,110.2708,110.3718,10399.0
2019-10-28 11:20:00,152.97,153.15,152.94,153.12,4432.0,110.4007,110.5306,110.379,110.5089,4432.0
2019-10-28 11:25:00,153.11,153.15,152.85,152.93,14206.0,110.5017,110.5306,110.3141,110.3718,14206.0
2019-10-28 11:30:00,152.93,152.96,152.86,152.88,6770.0,110.3718,110.3935,110.3213,110.3357,6770.0
2019-10-28 11:35:00,152.9,153.25,152.9,153.2,3971.0,110.3502,110.6028,110.3502,110.5667,3971.0
2019-10-28 11:40:00,153.21,153.3,153.09,153.22,7361.0,110.5739,110.6389,110.4873,110.5811,7361.0
2019-10-28 11:45:00,153.3,153.41,153.25,153.3,7202.0,110.6389,110.7182,110.6028,110.6389,7202.0
2019-10-28 11:50:00,153.32,153.45,153.29,153.3,3970.0,110.6533,110.7471,110.6316,110.6389,3970.0
2019-10-28 11:55:00,153.3,153.42,153.26,153.41,10796.0,110.6389,110.7255,110.61,110.7182,10796.0
2019-10-28 12:00:00,153.41,153.67,153.36,153.55,9587.0,110.7182,110.9059,110.6822,110.8193,9587.0
2019-10-28 12:05:00,153.51,153.52,153.37,153.41,4684.0,110.7904,110.7976,110.6894,110.7182,4684.0
2019-10-28 12:10:00,153.38,153.83,153.38,153.77,8761.0,110.6966,111.0214,110.6966,110.9781,8761.0
2019-10-28 12:15:00,153.77,153.89,153.73,153.74,6156.0,110.9781,111.0647,110.9492,110.9564,6156.0
2019-10-28 12:20:00,153.66,153.7,153.55,153.55,2400.0,110.8987,110.9275,110.8193,110.8193,2400.0
2019-10-28 12:25:00,153.52,153.57,153.38,153.43,8663.0,110.7976,110.8337,110.6966,110.7327,8663.0
2019-10-28 12:30:00,153.42,153.49,153.38,153.45,5810.0,110.7255,110.776,110.6966,110.7471,5810.0
2019-10-28 12:35:00,153.45,153.57,153.43,153.5,3721.0,110.7471,110.8337,110.7327,110.7832,3721.0
2019-10-28 12:40:00,153.5,153.6,153.49,153.5,9594.0,110.7832,110.8554,110.776,110.7832,9594.0
2019-10-28 12:45:00,153.47,153.54,153.44,153.54,3825.0,110.7615,110.8121,110.7399,110.8121,3825.0
2019-10-28 12:50:00,153.54,153.61,153.48,153.61,6038.0,110.8121,110.8626,110.7688,110.8626,6038.0
2019-10-28 12:55:00,153.62,153.66,153.52,153.52,5448.0,110.8698,110.8987,110.7976,110.7976,5448.0
2019-10-28 13:00:00,153.45,153.53,153.43,153.47,6161.0,110.7471,110.8048,110.7327,110.7615,6161.0
2019-10-28 13:05:00,153.47,153.57,153.46,153.55,4605.0,110.7615,110.8337,110.7543,110.8193,4605.0
2019-10-28 13:10:00,153.53,153.61,153.53,153.6,2962.0,110.8048,110.8626,110.8048,110.8554,2962.0
2019-10-28 13:15:00,153.59,153.63,153.53,153.6,5432.0,110.8482,110.877,110.8048,110.8554,5432.0
2019-10-28 13:20:00,153.61,153.62,153.52,153.58,5000.0,110.8626,110.8698,110.7976,110.8409,5000.0
2019-10-28 13:25:00,153.59,153.61,153.54,153.57,4732.0,110.8482,110.8626,110.8121,110.8337,4732.0
2019-10-28 13:30:00,153.56,153.62,153.54,153.62,4683.0,110.8265,110.8698,110.8121,110.8698,4683.0
2019-10-28 13:35:00,153.62,153.64,153.58,153.6,2915.0,110.8698,110.8842,110.8409,110.8554,2915.0
2019-10-28 13:40:00,153.57,153.65,153.56,153.63,8422.0,110.8337,110.8915,110.8265,110.877,8422.0
2019-10-28 13:45:00,153.61,153.7,153.58,153.64,5704.0,110.8626,110.9275,110.8409,110.8842,5704.0
2019-10-28 13:50:00,153.64,153.68,153.62,153.62,3958.0,110.8842,110.9131,110.8698,110.8698,3958.0
2019-10-28 13:55:00,153.59,153.72,153.51,153.72,7696.0,110.8482,110.942,110.7904,110.942,7696.0
2019-10-28 14:00:00,153.73,153.78,153.64,153.64,3417.0,110.9492,110.9853,110.8842,110.8842,3417.0
2019-10-28 14:05:00,153.62,153.67,153.57,153.6,7605.0,110.8698,110.9059,110.8337,110.8554,7605.0
2019-10-28 14:10:00,153.57,153.65,153.57,153.65,7774.0,110.8337,110.8915,110.8337,110.8915,7774.0
2019-10-28 14:15:00,153.64,153.67,153.57,153.62,5276.0,110.8842,110.9059,110.8337,110.8698,5276.0
2019-10-28 14:20:00,153.61,153.62,153.57,153.6,6683.0,110.8626,110.8698,110.8337,110.8554,6683.0
2019-10-28 14:25:00,153.58,153.63,153.56,153.59,9503.0,110.8409,110.877,110.8265,110.8482,9503.0
2019-10-28 14:30:00,153.59,153.6,153.21,153.34,28280.0,110.8482,110.8554,110.5739,110.6677,28280.0
2019-10-28 14:35:00,153.35,153.4,153.33,153.4,3409.0,110.6749,110.711,110.6605,110.711,3409.0
2019-10-28 14:40:00,153.38,153.53,153.38,153.47,8272.0,110.6966,110.8048,110.6966,110.7615,8272.0
2019-10-28 14:45:00,153.49,153.56,153.47,153.49,12980.0,110.776,110.8265,110.7615,110.776,12980.0
2019-10-28 14:50:00,153.5,153.54,153.47,153.53,9440.0,110.7832,110.8121,110.7615,110.8048,9440.0
2019-10-28 14:55:00,153.52,153.63,153.49,153.6,23812.0,110.7976,110.877,110.776,110.8554,23812.0
2019-10-28 15:00:00,153.62,153.7,153.48,153.54,7628.0,110.8698,110.9275,110.7688,110.8121,7628.0
2019-10-28 15:05:00,153.55,153.59,153.52,153.54,4314.0,110.8193,110.8482,110.7976,110.8121,4314.0
2019-10-28 15:10:00,153.56,153.69,153.52,153.68,9785.0,110.8265,110.9203,110.7976,110.9131,9785.0
2019-10-28 15:15:00,153.64,153.72,153.64,153.69,5326.0,110.8842,110.942,110.8842,110.9203,5326.0
2019-10-28 15:20:00,153.68,153.79,153.68,153.79,9351.0,110.9131,110.9925,110.9131,110.9925,9351.0
2019-10-28 15:25:00,153.79,153.88,153.77,153.84,10703.0,110.9925,111.0574,110.9781,111.0286,10703.0
2019-10-28 15:30:00,153.83,153.83,153.65,153.8,9454.0,111.0214,111.0214,110.8915,110.9997,9454.0
2019-10-28 15:35:00,153.81,153.83,153.77,153.77,10187.0,111.0069,111.0214,110.9781,110.9781,10187.0
2019-10-28 15:40:00,153.8,153.84,153.77,153.84,11687.0,110.9997,111.0286,110.9781,111.0286,11687.0
2019-10-28 15:45:00,153.84,153.84,153.78,153.82,16083.0,111.0286,111.0286,110.9853,111.0141,16083.0
2019-10-28 15:50:00,153.83,153.88,153.8,153.83,23492.0,111.0214,111.0574,110.9997,111.0214,23492.0
2019-10-28 15:55:00,153.85,153.98,153.78,153.83,57517.0,111.0358,111.1296,110.9853,111.0214,57517.0
2019-10-29 09:30:00,153.62,153.99,153.44,153.92,13461.0,110.8698,111.1368,110.7399,111.0863,13461.0
2019-10-29 09:35:00,153.87,154.42,153.82,154.37,17129.0,111.0502,111.4472,111.0141,111.4111,17129.0
2019-10-29 09:40:00,154.35,154.5,154.24,154.45,8595.0,111.3967,111.5049,111.3173,111.4688,8595.0
2019-10-29 09:45:00,154.5,154.5,154.14,154.39,8596.0,111.5049,111.5049,111.2451,111.4255,8596.0
2019-10-29 09:50:00,154.43,154.63,154.24,154.24,11194.0,111.4544,111.5987,111.3173,111.3173,11194.0
2019-10-29 09:55:00,154.27,154.55,154.26,154.45,10022.0,111.3389,111.541,111.3317,111.4688,10022.0
2019-10-29 10:00:00,154.45,154.59,154.36,154.52,16096.0,111.4688,111.5699,111.4039,111.5193,16096.0
2019-10-29 10:05:00,154.58,154.66,154.24,154.59,6066.0,111.5626,111.6204,111.3173,111.5699,6066.0
2019-10-29 10:10:00,154.55,154.69,154.36,154.61,6693.0,111.541,111.642,111.4039,111.5843,6693.0
2019-10-29 10:15:00,154.66,154.72,154.53,154.57,5537.0,111.6204,111.6637,111.5266,111.5554,5537.0
2019-10-29 10:20:00,154.52,154.93,154.52,154.93,11322.0,111.5193,111.8152,111.5193,111.8152,11322.0
2019-10-29 10:25:00,154.89,154.95,154.65,154.84,6391.0,111.7864,111.8297,111.6132,111.7503,6391.0
2019-10-29 10:30:00,154.98,155.06,154.86,154.88,9440.0,111.8513,111.9091,111.7647,111.7792,9440.0
2019-10-29 10:35:00,154.83,154.93,154.75,154.9,9274.0,111.7431,111.8152,111.6853,111.7936,9274.0
2019-10-29 10:40:00,154.87,155.2,154.82,155.14,4455.0,111.7719,112.0101,111.7359,111.9668,4455.0
2019-10-29 10:45:00,155.18,155.18,154.66,154.66,8414.0,111.9957,111.9957,111.6204,111.6204,8414.0
2019-10-29 10:50:00,154.6,154.61,154.48,154.58,6382.0,111.5771,111.5843,111.4905,111.5626,6382.0
2019-10-29 10:55:00,154.56,154.94,154.55,154.94,8475.0,111.5482,111.8225,111.541,111.8225,8475.0
2019-10-29 11:00:00,154.92,154.98,154.65,154.81,8026.0,111.808,111.8513,111.6132,111.7286,8026.0
2019-10-29 11:05:00,154.79,154.91,154.79,154.82,9391.0,111.7142,111.8008,111.7142,111.7359,9391.0
2019-10-29 11:10:00,154.82,154.82,154.58,154.7,8842.0,111.7359,111.7359,111.5626,111.6493,8842.0
2019-10-29 11:15:00,154.74,154.8,154.55,154.66,8754.0,111.6781,111.7214,111.541,111.6204,8754.0
2019-10-29 11:20:00,154.65,154.94,154.6,154.88,8621.0,111.6132,111.8225,111.5771,111.7792,8621.0
2019-10-29 11:25:00,154.88,154.97,154.78,154.95,4822.0,111.7792,111.8441,111.707,111.8297,4822.0
2019-10-29 11:30:00,154.97,154.97,154.68,154.69,7032.0,111.8441,111.8441,111.6348,111.642,7032.0
2019-10-29 11:35:00,154.71,154.71,154.54,154.59,4639.0,111.6565,111.6565,111.5338,111.5699,4639.0
2019-10-29 11:40:00,154.58,154.62,154.53,154.55,6849.0,111.5626,111.5915,111.5266,111.541,6849.0
2019-10-29 11:45:00,154.55,154.76,154.53,154.75,5057.0,111.541,111.6926,111.5266,111.6853,5057.0
2019-10-29 11:50:00,154.78,154.85,154.73,154.83,3892.0,111.707,111.7575,111.6709,111.7431,3892.0
2019-10-29 11:55:00,154.85,154.85,154.63,154.74,8923.0,111.7575,111.7575,111.5987,111.6781,8923.0
2019-10-29 12:00:00,154.72,154.85,154.59,154.63,5953.0,111.6637,111.7575,111.5699,111.5987,5953.0
2019-10-29 12:05:00,154.6,154.78,154.6,154.78,3082.0,111.5771,111.707,111.5771,111.707,3082.0
2019-10-29 12:10:00,154.76,154.76,154.63,154.74,6615.0,111.6926,111.6926,111.5987,111.6781,6615.0
2019-10-29 12:15:00,154.7,154.72,154.6,154.67,9383.0,111.6493,111.6637,111.5771,111.6276,9383.0
2019-10-29 12:20:00,154.64,154.69,154.56,154.64,6252.0,111.606,111.642,111.5482,111.606,6252.0
2019-10-29 12:25:00,154.63,154.67,154.6,154.67,2465.0,111.5987,111.6276,111.5771,111.6276,2465.0
2019-10-29 12:30:00,154.65,154.67,154.53,154.57,5592.0,111.6132,111.6276,111.5266,111.5554,5592.0
2019-10-29 12:35:00,154.56,154.6,154.52,154.6,3536.0,111.5482,111.5771,111.5193,111.5771,3536.0
2019-10-29 12:40:00,154.6,154.61,154.34,154.37,5202.0,111.5771,111.5843,111.3894,111.4111,5202.0
2019-10-29 12:45:00,154.36,154.52,154.32,154.52,5084.0,111.4039,111.5193,111.375,111.5193,5084.0
2019-10-29 12:50:00,154.53,154.6,154.47,154.52,12411.0,111.5266,111.5771,111.4833,111.5193,12411.0
2019-10-29 12:55:00,154.49,154.58,154.43,154.5,5202.0,111.4977,111.5626,111.4544,111.5049,5202.0
2019-10-29 13:00:00,154.54,154.59,154.48,154.48,12102.0,111.5338,111.5699,111.4905,111.4905,12102.0
2019-10-29 13:05:00,154.5,154.73,154.48,154.72,4530.0,111.5049,111.6709,111.4905,111.6637,4530.0
2019-10-29 13:10:00,154.75,154.76,154.7,154.74,4603.0,111.6853,111.6926,111.6493,111.6781,4603.0
2019-10-29 13:15:00,154.74,154.77,154.67,154.7,3341.0,111.6781,111.6998,111.6276,111.6493,3341.0
2019-10-29 13:20:00,154.68,154.71,154.56,154.66,4820.0,111.6348,111.6565,111.5482,111.6204,4820.0
2019-10-29 13:25:00,154.66,154.73,154.56,154.57,3835.0,111.6204,111.6709,111.5482,111.5554,3835.0
2019-10-29 13:30:00,154.58,154.66,154.57,154.63,5264.0,111.5626,111.6204,111.5554,111.5987,5264.0
2019-10-29 13:35:00,154.64,154.79,154.52,154.77,8662.0,111.606,111.7142,111.5193,111.6998,8662.0
2019-10-29 13:40:00,154.74,154.88,154.72,154.87,6697.0,111.6781,111.7792,111.6637,111.7719,6697.0
2019-10-29 13:45:00,154.89,154.89,154.77,154.81,4450.0,111.7864,111.7864,111.6998,111.7286,4450.0
2019-10-29 13:50:00,154.79,154.84,154.67,154.67,4511.0,111.7142,111.7503,111.6276,111.6276,4511.0
2019-10-29 13:55:00,154.65,154.65,154.53,154.56,3773.0,111.6132,111.6132,111.5266,111.5482,3773.0
2019-10-29 14:00:00,154.55,154.55,154.26,154.32,6187.0,111.541,111.541,111.3317,111.375,6187.0
2019-10-29 14:05:00,154.3,154.35,154.16,154.2,4464.0,111.3606,111.3967,111.2595,111.2884,4464.0
2019-10-29 14:10:00,154.2,154.24,154.06,154.07,8705.0,111.2884,111.3173,111.1874,111.1946,8705.0
2019-10-29 14:15:00,154.08,154.09,153.91,153.95,6601.0,111.2018,111.209,111.0791,111.108,6601.0
2019-10-29 14:20:00,153.9,153.9,153.82,153.86,4624.0,111.0719,111.0719,111.0141,111.043,4624.0
2019-10-29 14:25:00,153.84,153.98,153.84,153.92,4814.0,111.0286,111.1296,111.0286,111.0863,4814.0
2019-10-29 14:30:00,153.95,153.95,153.7,153.74,8637.0,111.108,111.108,110.9275,110.9564,8637.0
2019-10-29 14:35:00,153.74,153.74,153.69,153.72,7461.0,110.9564,110.9564,110.9203,110.942,7461.0
2019-10-29 14:40:00,153.7,153.73,153.6,153.6,6979.0,110.9275,110.9492,110.8554,110.8554,6979.0
2019-10-29 14:45:00,153.6,153.63,153.31,153.37,9079.0,110.8554,110.877,110.6461,110.6894,9079.0
2019-10-29 14:50:00,153.34,153.38,153.12,153.16,15242.0,110.6677,110.6966,110.5089,110.5378,15242.0
2019-10-29 14:55:00,153.16,153.19,153.02,153.05,21055.0,110.5378,110.5595,110.4368,110.4584,21055.0
2019-10-29 15:00:00,153.07,153.31,153.04,153.31,46452.0,110.4729,110.6461,110.4512,110.6461,46452.0
2019-10-29 15:05:00,153.31,153.34,153.05,153.07,10108.0,110.6461,110.6677,110.4584,110.4729,10108.0
2019-10-29 15:10:00,153.06,153.06,152.91,152.91,12393.0,110.4656,110.4656,110.3574,110.3574,12393.0
2019-10-29 15:15:00,152.91,153.02,152.82,153.01,11017.0,110.3574,110.4368,110.2924,110.4296,11017.0
2019-10-29 15:20:00,153.0,153.01,152.81,152.83,11690.0,110.4223,110.4296,110.2852,110.2996,11690.0
2019-10-29 15:25:00,152.82,152.86,152.72,152.83,13694.0,110.2924,110.3213,110.2203,110.2996,13694.0
2019-10-29 15:30:00,152.81,152.86,152.65,152.71,9773.0,110.2852,110.3213,110.1697,110.213,9773.0
2019-10-29 15:35:00,152.71,152.71,152.36,152.37,22141.0,110.213,110.213,109.9604,109.9677,22141.0
2019-10-29 15:40:00,152.34,152.54,152.34,152.45,15572.0,109.946,110.0904,109.946,110.0254,15572.0
2019-10-29 15:45:00,152.45,152.59,152.41,152.49,21677.0,110.0254,110.1264,109.9965,110.0543,21677.0
2019-10-29 15:50:00,152.49,152.69,152.4,152.6,35496.0,110.0543,110.1986,109.9893,110.1337,35496.0
2019-10-29 15:55:00,152.62,152.83,152.49,152.74,114494.0,110.1481,110.2996,110.0543,110.2347,114494.0
2019-10-30 09:30:00,154.0,154.75,153.61,153.76,22914.0,111.1441,111.6853,110.8626,110.9708,22914.0
2019-10-30 09:35:00,153.64,153.64,151.23,151.4,9417.0,110.8842,110.8842,109.1449,109.2676,9417.0
2019-10-30 09:40:00,151.44,151.68,149.84,149.86,47481.0,109.2965,109.4697,108.1417,108.1562,47481.0
2019-10-30 09:45:00,149.86,150.01,148.53,148.75,52112.0,108.1562,108.2644,107.1963,107.3551,52112.0
2019-10-30 09:50:00,148.8,148.8,147.75,147.89,39989.0,107.3911,107.3911,106.6333,106.7344,39989.0
2019-10-30 09:55:00,147.88,147.98,146.66,147.7,56985.0,106.7272,106.7993,105.8467,106.5973,56985.0
2019-10-30 10:00:00,147.66,148.46,147.47,148.44,32131.0,106.5684,107.1458,106.4313,107.1313,32131.0
2019-10-30 10:05:00,148.44,149.33,148.43,148.78,27239.0,107.1313,107.7736,107.1241,107.3767,27239.0
2019-10-30 10:10:00,148.7,148.82,148.0,148.4,42368.0,107.319,107.4056,106.8138,107.1025,42368.0
2019-10-30 10:15:00,148.5,148.61,148.06,148.28,31828.0,107.1746,107.254,106.8571,107.0158,31828.0
2019-10-30 10:20:00,148.35,148.35,147.68,147.79,13104.0,107.0664,107.0664,106.5828,106.6622,13104.0
2019-10-30 10:25:00,147.89,147.89,147.5,147.73,19217.0,106.7344,106.7344,106.4529,106.6189,19217.0
2019-10-30 10:30:00,147.72,147.84,147.53,147.6,11178.0,106.6117,106.6983,106.4746,106.5251,11178.0
2019-10-30 10:35:00,147.61,147.84,147.52,147.71,19794.0,106.5323,106.6983,106.4673,106.6045,19794.0
2019-10-30 10:40:00,147.74,148.13,147.6,147.67,21995.0,106.6261,106.9076,106.5251,106.5756,21995.0
2019-10-30 10:45:00,147.6,147.68,147.1,147.15,41820.0,106.5251,106.5828,106.1642,106.2003,41820.0
2019-10-30 10:50:00,147.15,147.22,147.04,147.05,9801.0,106.2003,106.2508,106.1209,106.1281,9801.0
2019-10-30 10:55:00,147.07,147.56,147.03,147.51,19967.0,106.1426,106.4962,106.1137,106.4601,19967.0
2019-10-30 11:00:00,147.52,148.35,147.51,148.25,19490.0,106.4673,107.0664,106.4601,106.9942,19490.0
2019-10-30 11:05:00,148.26,148.27,147.82,147.94,24949.0,107.0014,107.0086,106.6839,106.7705,24949.0
2019-10-30 11:10:00,147.94,147.98,147.48,147.76,12053.0,106.7705,106.7993,106.4385,106.6406,12053.0
2019-10-30 11:15:00,147.77,147.94,147.74,147.92,6401.0,106.6478,106.7705,106.6261,106.756,6401.0
2019-10-30 11:20:00,147.84,147.87,147.68,147.74,9790.0,106.6983,106.7199,106.5828,106.6261,9790.0
2019-10-30 11:25:00,147.78,148.16,147.71,148.16,13995.0,106.655,106.9292,106.6045,106.9292,13995.0
2019-10-30 11:30:00,148.12,148.57,148.08,148.56,9780.0,106.9004,107.2251,106.8715,107.2179,9780.0
2019-10-30 11:35:00,148.52,148.98,148.51,148.78,15160.0,107.1891,107.521,107.1818,107.3767,15160.0
2019-10-30 11:40:00,148.68,148.74,148.47,148.69,8770.0,107.3045,107.3478,107.153,107.3117,8770.0
2019-10-30 11:45:00,148.65,148.72,148.31,148.69,8602.0,107.2829,107.3334,107.0375,107.3117,8602.0
2019-10-30 11:50:00,148.69,149.08,148.65,148.88,9413.0,107.3117,107.5932,107.2829,107.4489,9413.0
2019-10-30 11:55:00,148.77,149.15,148.59,149.15,8197.0,107.3695,107.6437,107.2396,107.6437,8197.0
2019-10-30 12:00:00,149.08,149.08,148.75,148.9,11274.0,107.5932,107.5932,107.3551,107.4633,11274.0
2019-10-30 12:05:00,148.9,148.9,148.5,148.54,19678.0,107.4633,107.4633,107.1746,107.2035,19678.0
2019-10-30 12:10:00,148.59,148.6,148.18,148.33,15341.0,107.2396,107.2468,106.9437,107.0519,15341.0
2019-10-30 12:15:00,148.33,148.35,147.94,148.13,9369.0,107.0519,107.0664,106.7705,106.9076,9369.0
2019-10-30 12:20:00,148.13,148.59,148.12,148.57,19078.0,106.9076,107.2396,106.9004,107.2251,19078.0
2019-10-30 12:25:00,148.59,148.91,148.59,148.62,12562.0,107.2396,107.4705,107.2396,107.2612,12562.0
2019-10-30 12:30:00,148.57,148.93,148.57,148.83,19674.0,107.2251,107.485,107.2251,107.4128,19674.0
2019-10-30 12:35:00,148.84,149.2,148.84,149.17,9292.0,107.42,107.6798,107.42,107.6582,9292.0
2019-10-30 12:40:00,149.13,149.53,149.08,149.53,25765.0,107.6293,107.918,107.5932,107.918,25765.0
2019-10-30 12:45:00,149.55,149.86,149.54,149.65,7845.0,107.9324,108.1562,107.9252,108.0046,7845.0
2019-10-30 12:50:00,149.58,149.92,149.52,149.92,6485.0,107.9541,108.1995,107.9108,108.1995,6485.0
2019-10-30 12:55:00,149.9,150.28,149.89,150.28,11152.0,108.185,108.4593,108.1778,108.4593,11152.0
2019-10-30 13:00:00,150.31,150.32,149.7,149.7,10412.0,108.4809,108.4881,108.0407,108.0407,10412.0
2019-10-30 13:05:00,149.6,149.75,149.22,149.22,5629.0,107.9685,108.0768,107.6943,107.6943,5629.0
2019-10-30 13:10:00,149.19,149.32,148.79,148.79,8192.0,107.6726,107.7664,107.3839,107.3839,8192.0
2019-10-30 13:15:00,148.88,149.08,148.88,148.99,5221.0,107.4489,107.5932,107.4489,107.5283,5221.0
2019-10-30 13:20:00,149.06,149.1,148.81,148.95,5796.0,107.5788,107.6077,107.3984,107.4994,5796.0
2019-10-30 13:25:00,148.99,149.34,148.97,149.24,9663.0,107.5283,107.7809,107.5138,107.7087,9663.0
2019-10-30 13:30:00,149.26,149.26,148.97,149.1,12114.0,107.7231,107.7231,107.5138,107.6077,12114.0
2019-10-30 13:35:00,149.08,149.15,149.03,149.14,6864.0,107.5932,107.6437,107.5571,107.6365,6864.0
2019-10-30 13:40:00,149.11,149.31,149.05,149.11,20489.0,107.6149,107.7592,107.5716,107.6149,20489.0
2019-10-30 13:45:00,149.13,149.48,149.13,149.35,6810.0,107.6293,107.8819,107.6293,107.7881,6810.0
2019-10-30 13:50:00,149.42,149.72,149.37,149.47,7097.0,107.8386,108.0551,107.8025,107.8747,7097.0
2019-10-30 13:55:00,149.5,149.74,149.49,149.53,12439.0,107.8963,108.0695,107.8891,107.918,12439.0
2019-10-30 14:00:00,149.53,149.69,149.25,149.41,16461.0,107.918,108.0335,107.7159,107.8314,16461.0
2019-10-30 14:05:00,149.42,149.52,149.24,149.42,9048.0,107.8386,107.9108,107.7087,107.8386,9048.0
2019-10-30 14:10:00,149.38,149.59,149.38,149.5,5285.0,107.8097,107.9613,107.8097,107.8963,5285.0
2019-10-30 14:15:00,149.51,150.0,149.51,149.81,9712.0,107.9036,108.2572,107.9036,108.1201,9712.0
2019-10-30 14:20:00,149.85,150.07,149.84,149.89,7644.0,108.1489,108.3077,108.1417,108.1778,7644.0
2019-10-30 14:25:00,149.88,150.44,149.88,150.43,9680.0,108.1706,108.5747,108.1706,108.5675,9680.0
2019-10-30 14:30:00,150.44,150.88,150.04,150.04,28663.0,108.5747,108.8923,108.2861,108.2861,28663.0
2019-10-30 14:35:00,150.15,150.19,149.76,149.85,9719.0,108.3655,108.3943,108.084,108.1489,9719.0
2019-10-30 14:40:00,149.86,150.05,149.74,149.85,13802.0,108.1562,108.2933,108.0695,108.1489,13802.0
2019-10-30 14:45:00,149.87,150.0,149.73,149.89,8430.0,108.1634,108.2572,108.0623,108.1778,8430.0
2019-10-30 14:50:00,149.96,150.13,149.8,149.85,9373.0,108.2283,108.351,108.1129,108.1489,9373.0
2019-10-30 14:55:00,149.93,150.46,149.93,150.36,6838.0,108.2067,108.5892,108.2067,108.517,6838.0
2019-10-30 15:00:00,150.34,150.48,150.2,150.48,7656.0,108.5026,108.6036,108.4015,108.6036,7656.0
2019-10-30 15:05:00,150.55,150.58,150.25,150.4,13989.0,108.6541,108.6758,108.4376,108.5459,13989.0
2019-10-30 15:10:00,150.4,150.74,150.39,150.72,8442.0,108.5459,108.7913,108.5387,108.7768,8442.0
2019-10-30 15:15:00,150.79,150.93,150.63,150.74,11150.0,108.8273,108.9284,108.7119,108.7913,11150.0
2019-10-30 15:20:00,150.76,151.04,150.71,150.92,10710.0,108.8057,109.0078,108.7696,108.9212,10710.0
2019-10-30 15:25:00,150.92,151.04,150.79,150.98,12898.0,108.9212,109.0078,108.8273,108.9645,12898.0
2019-10-30 15:30:00,150.98,151.09,150.77,151.0,14477.0,108.9645,109.0439,108.8129,108.9789,14477.0
2019-10-30 15:35:00,151.03,151.27,150.97,151.0,17638.0,109.0006,109.1738,108.9573,108.9789,17638.0
2019-10-30 15:40:00,151.02,151.11,150.9,150.99,13604.0,108.9933,109.0583,108.9067,108.9717,13604.0
2019-10-30 15:45:00,150.99,151.12,150.94,151.06,16751.0,108.9717,109.0655,108.9356,109.0222,16751.0
2019-10-30 15:50:00,151.04,151.57,151.04,151.55,49816.0,109.0078,109.3903,109.0078,109.3759,49816.0
2019-10-30 15:55:00,151.44,151.44,151.07,151.18,46919.0,109.2965,109.2965,109.0294,109.1088,46919.0
2019-10-31 09:30:00,151.58,151.82,150.63,150.74,25141.0,109.3975,109.5707,108.7119,108.7913,25141.0
2019-10-31 09:35:00,150.65,151.25,149.87,151.12,15745.0,108.7263,109.1593,108.1634,109.0655,15745.0
2019-10-31 09:40:00,151.14,151.73,150.9,151.42,17466.0,109.0799,109.5058,108.9067,109.282,17466.0
2019-10-31 09:45:00,151.38,151.6,150.91,151.58,22017.0,109.2532,109.4119,108.914,109.3975,22017.0
2019-10-31 09:50:00,151.69,152.43,151.69,152.42,14670.0,109.4769,110.011,109.4769,110.0037,14670.0
2019-10-31 09:55:00,152.31,152.36,151.93,152.13,8516.0,109.9244,109.9604,109.6501,109.7944,8516.0
2019-10-31 10:00:00,151.95,152.09,151.29,151.52,10604.0,109.6645,109.7656,109.1882,109.3542,10604.0
2019-10-31 10:05:00,151.4,151.59,151.14,151.24,10405.0,109.2676,109.4047,109.0799,109.1521,10405.0
2019-10-31 10:10:00,151.2,151.77,151.2,151.39,8074.0,109.1233,109.5346,109.1233,109.2604,8074.0
2019-10-31 10:15:00,151.49,151.65,151.4,151.65,6357.0,109.3325,109.448,109.2676,109.448,6357.0
2019-10-31 10:20:00,151.69,151.82,151.39,151.52,6331.0,109.4769,109.5707,109.2604,109.3542,6331.0
2019-10-31 10:25:00,151.47,151.47,151.23,151.33,9985.0,109.3181,109.3181,109.1449,109.2171,9985.0
2019-10-31 10:30:00,151.3,151.72,151.29,151.58,12477.0,109.1954,109.4985,109.1882,109.3975,12477.0
2019-10-31 10:35:00,151.61,151.85,151.54,151.69,7809.0,109.4192,109.5924,109.3686,109.4769,7809.0
2019-10-31 10:40:00,151.63,151.82,151.63,151.77,5021.0,109.4336,109.5707,109.4336,109.5346,5021.0
2019-10-31 10:45:00,151.78,151.86,151.74,151.76,9636.0,109.5418,109.5996,109.513,109.5274,9636.0
2019-10-31 10:50:00,151.76,151.86,151.71,151.79,9427.0,109.5274,109.5996,109.4913,109.5491,9427.0
2019-10-31 10:55:00,151.8,152.26,151.78,152.16,5326.0,109.5563,109.8883,109.5418,109.8161,5326.0
2019-10-31 11:00:00,152.16,152.23,151.95,152.04,8511.0,109.8161,109.8666,109.6645,109.7295,8511.0
2019-10-31 11:05:00,152.05,152.07,151.93,151.93,6787.0,109.7367,109.7511,109.6501,109.6501,6787.0
2019-10-31 11:10:00,151.85,152.05,151.71,151.72,4618.0,109.5924,109.7367,109.4913,109.4985,4618.0
2019-10-31 11:15:00,151.78,151.95,151.73,151.9,6520.0,109.5418,109.6645,109.5058,109.6285,6520.0
2019-10-31 11:20:00,151.87,151.87,151.7,151.82,3507.0,109.6068,109.6068,109.4841,109.5707,3507.0
2019-10-31 11:25:00,151.78,151.8,151.45,151.45,9301.0,109.5418,109.5563,109.3037,109.3037,9301.0
2019-10-31 11:30:00,151.41,151.49,150.98,150.98,11406.0,109.2748,109.3325,108.9645,108.9645,11406.0
2019-10-31 11:35:00,150.92,150.96,150.78,150.79,9891.0,108.9212,108.95,108.8201,108.8273,9891.0
2019-10-31 11:40:00,150.79,150.85,150.53,150.58,29649.0,108.8273,108.8707,108.6397,108.6758,29649.0
2019-10-31 11:45:00,150.57,150.88,150.54,150.84,13286.0,108.6686,108.8923,108.6469,108.8634,13286.0
2019-10-31 11:50:00,150.86,150.98,150.57,150.62,13452.0,108.8779,108.9645,108.6686,108.7047,13452.0
2019-10-31 11:55:00,150.62,150.77,150.38,150.49,19412.0,108.7047,108.8129,108.5314,108.6108,19412.0
2019-10-31 12:00:00,150.5,150.58,150.24,150.27,10178.0,108.6181,108.6758,108.4304,108.4521,10178.0
2019-10-31 12:05:00,150.27,150.47,150.2,150.36,10186.0,108.4521,108.5964,108.4015,108.517,10186.0
2019-10-31 12:10:00,150.41,150.55,150.3,150.55,5160.0,108.5531,108.6541,108.4737,108.6541,5160.0
2019-10-31 12:15:00,150.62,150.98,150.62,150.75,6465.0,108.7047,108.9645,108.7047,108.7985,6465.0
2019-10-31 12:20:00,150.76,150.88,150.53,150.53,6040.0,108.8057,108.8923,108.6397,108.6397,6040.0
2019-10-31 12:25:00,150.53,150.56,150.4,150.4,3775.0,108.6397,108.6614,108.5459,108.5459,3775.0
2019-10-31 12:30:00,150.46,150.75,150.42,150.66,6554.0,108.5892,108.7985,108.5603,108.7335,6554.0
2019-10-31 12:35:00,150.65,150.66,150.5,150.5,3649.0,108.7263,108.7335,108.6181,108.6181,3649.0
2019-10-31 12:40:00,150.46,150.46,150.33,150.34,3174.0,108.5892,108.5892,108.4954,108.5026,3174.0
2019-10-31 12:45:00,150.34,150.38,150.27,150.29,2400.0,108.5026,108.5314,108.4521,108.4665,2400.0
2019-10-31 12:50:00,150.27,150.3,150.17,150.22,4073.0,108.4521,108.4737,108.3799,108.416,4073.0
2019-10-31 12:55:00,150.2,150.59,150.15,150.52,6220.0,108.4015,108.683,108.3655,108.6325,6220.0
2019-10-31 13:00:00,150.48,150.67,150.47,150.55,3961.0,108.6036,108.7407,108.5964,108.6541,3961.0
2019-10-31 13:05:00,150.53,150.79,150.51,150.75,5000.0,108.6397,108.8273,108.6253,108.7985,5000.0
2019-10-31 13:10:00,150.78,150.78,150.56,150.67,3478.0,108.8201,108.8201,108.6614,108.7407,3478.0
2019-10-31 13:15:00,150.59,150.6,150.46,150.6,7918.0,108.683,108.6902,108.5892,108.6902,7918.0
2019-10-31 13:20:00,150.65,150.65,150.48,150.65,4300.0,108.7263,108.7263,108.6036,108.7263,4300.0
2019-10-31 13:25:00,150.58,150.8,150.57,150.8,2924.0,108.6758,108.8346,108.6686,108.8346,2924.0
2019-10-31 13:30:00,150.77,151.01,150.77,150.83,5449.0,108.8129,108.9861,108.8129,108.8562,5449.0
2019-10-31 13:35:00,150.85,150.96,150.74,150.81,5278.0,108.8707,108.95,108.7913,108.8418,5278.0
2019-10-31 13:40:00,150.82,150.92,150.78,150.83,5321.0,108.849,108.9212,108.8201,108.8562,5321.0
2019-10-31 13:45:00,150.84,151.1,150.8,151.02,3237.0,108.8634,109.0511,108.8346,108.9933,3237.0
2019-10-31 13:50:00,151.01,151.05,151.0,151.02,2305.0,108.9861,109.015,108.9789,108.9933,2305.0
2019-10-31 13:55:00,151.04,151.04,150.83,150.84,3483.0,109.0078,109.0078,108.8562,108.8634,3483.0
2019-10-31 14:00:00,150.82,150.88,150.68,150.68,6122.0,108.849,108.8923,108.748,108.748,6122.0
2019-10-31 14:05:00,150.71,150.86,150.68,150.85,2206.0,108.7696,108.8779,108.748,108.8707,2206.0
2019-10-31 14:10:00,150.88,151.02,150.85,151.01,2833.0,108.8923,108.9933,108.8707,108.9861,2833.0
2019-10-31 14:15:00,151.0,151.0,150.8,150.88,4902.0,108.9789,108.9789,108.8346,108.8923,4902.0
2019-10-31 14:20:00,150.85,151.09,150.85,151.02,4716.0,108.8707,109.0439,108.8707,108.9933,4716.0
2019-10-31 14:25:00,151.04,151.05,150.84,150.87,6473.0,109.0078,109.015,108.8634,108.8851,6473.0
2019-10-31 14:30:00,150.86,150.9,150.65,150.67,9505.0,108.8779,108.9067,108.7263,108.7407,9505.0
2019-10-31 14:35:00,150.69,150.92,150.67,150.85,6910.0,108.7552,108.9212,108.7407,108.8707,6910.0
2019-10-31 14:40:00,150.82,150.83,150.65,150.77,10854.0,108.849,108.8562,108.7263,108.8129,10854.0
2019-10-31 14:45:00,150.78,150.85,150.7,150.78,6413.0,108.8201,108.8707,108.7624,108.8201,6413.0
2019-10-31 14:50:00,150.77,150.78,150.69,150.69,7570.0,108.8129,108.8201,108.7552,108.7552,7570.0
2019-10-31 14:55:00,150.69,150.75,150.43,150.65,20273.0,108.7552,108.7985,108.5675,108.7263,20273.0
2019-10-31 15:00:00,150.65,150.68,150.56,150.58,6236.0,108.7263,108.748,108.6614,108.6758,6236.0
2019-10-31 15:05:00,150.56,150.62,150.52,150.55,7635.0,108.6614,108.7047,108.6325,108.6541,7635.0
2019-10-31 15:10:00,150.54,150.77,150.54,150.74,10429.0,108.6469,108.8129,108.6469,108.7913,10429.0
2019-10-31 15:15:00,150.76,150.81,150.67,150.67,9137.0,108.8057,108.8418,108.7407,108.7407,9137.0
2019-10-31 15:20:00,150.66,150.73,150.57,150.58,8607.0,108.7335,108.784,108.6686,108.6758,8607.0
2019-10-31 15:25:00,150.57,150.7,150.55,150.6,10162.0,108.6686,108.7624,108.6541,108.6902,10162.0
2019-10-31 15:30:00,150.62,150.77,150.46,150.77,21026.0,108.7047,108.8129,108.5892,108.8129,21026.0
2019-10-31 15:35:00,150.76,150.77,150.45,150.56,22114.0,108.8057,108.8129,108.582,108.6614,22114.0
2019-10-31 15:40:00,150.56,150.7,150.51,150.59,25115.0,108.6614,108.7624,108.6253,108.683,25115.0
2019-10-31 15:45:00,150.59,150.7,150.53,150.65,27177.0,108.683,108.7624,108.6397,108.7263,27177.0
2019-10-31 15:50:00,150.64,150.69,150.51,150.64,34028.0,108.7191,108.7552,108.6253,108.7191,34028.0
2019-10-31 15:55:00,150.65,150.88,150.59,150.7,71202.0,108.7263,108.8923,108.683,108.7624,71202.0
2019-11-01 09:30:00,151.73,151.88,151.57,151.83,25114.0,109.5058,109.614,109.3903,109.5779,25114.0
2019-11-01 09:35:00,151.94,152.16,151.88,152.09,19006.0,109.6573,109.8161,109.614,109.7656,19006.0
2019-11-01 09:40:00,152.06,152.32,151.71,152.21,13335.0,109.7439,109.9316,109.4913,109.8522,13335.0
2019-11-01 09:45:00,152.01,152.1,151.74,151.76,8933.0,109.7078,109.7728,109.513,109.5274,8933.0
2019-11-01 09:50:00,151.82,151.93,151.6,151.93,7504.0,109.5707,109.6501,109.4119,109.6501,7504.0
2019-11-01 09:55:00,151.84,152.03,151.79,151.99,7720.0,109.5851,109.7223,109.5491,109.6934,7720.0
2019-11-01 10:00:00,151.97,152.25,151.92,152.04,11487.0,109.679,109.8811,109.6429,109.7295,11487.0
2019-11-01 10:05:00,151.91,152.17,151.81,152.17,4519.0,109.6357,109.8233,109.5635,109.8233,4519.0
2019-11-01 10:10:00,152.19,152.62,152.13,152.53,9120.0,109.8377,110.1481,109.7944,110.0831,9120.0
2019-11-01 10:15:00,152.51,152.58,152.31,152.31,3924.0,110.0687,110.1192,109.9244,109.9244,3924.0
2019-11-01 10:20:00,152.4,152.5,152.32,152.38,5779.0,109.9893,110.0615,109.9316,109.9749,5779.0
2019-11-01 10:25:00,152.4,152.67,152.37,152.63,1600.0,109.9893,110.1842,109.9677,110.1553,1600.0
2019-11-01 10:30:00,152.63,152.94,152.63,152.71,5872.0,110.1553,110.379,110.1553,110.213,5872.0
2019-11-01 10:35:00,152.7,152.71,152.37,152.65,4655.0,110.2058,110.213,109.9677,110.1697,4655.0
2019-11-01 10:40:00,152.68,152.7,152.5,152.6,7509.0,110.1914,110.2058,110.0615,110.1337,7509.0
2019-11-01 10:45:00,152.53,152.73,152.5,152.73,3428.0,110.0831,110.2275,110.0615,110.2275,3428.0
2019-11-01 10:50:00,152.7,152.7,152.1,152.1,5304.0,110.2058,110.2058,109.7728,109.7728,5304.0
2019-11-01 10:55:00,152.06,152.14,151.82,152.09,8036.0,109.7439,109.8017,109.5707,109.7656,8036.0
2019-11-01 11:00:00,152.12,152.19,151.8,151.88,4419.0,109.7872,109.8377,109.5563,109.614,4419.0
2019-11-01 11:05:00,151.84,151.86,151.63,151.64,3336.0,109.5851,109.5996,109.4336,109.4408,3336.0
2019-11-01 11:10:00,151.65,151.65,151.39,151.39,8123.0,109.448,109.448,109.2604,109.2604,8123.0
2019-11-01 11:15:00,151.42,151.59,151.38,151.59,4581.0,109.282,109.4047,109.2532,109.4047,4581.0
2019-11-01 11:20:00,151.61,151.66,151.18,151.35,39315.0,109.4192,109.4552,109.1088,109.2315,39315.0
2019-11-01 11:25:00,151.33,151.56,151.24,151.56,9346.0,109.2171,109.3831,109.1521,109.3831,9346.0
2019-11-01 11:30:00,151.55,151.89,151.46,151.86,5219.0,109.3759,109.6212,109.3109,109.5996,5219.0
2019-11-01 11:35:00,151.93,151.95,151.75,151.8,2502.0,109.6501,109.6645,109.5202,109.5563,2502.0
2019-11-01 11:40:00,151.83,151.83,151.66,151.68,3602.0,109.5779,109.5779,109.4552,109.4697,3602.0
2019-11-01 11:45:00,151.66,151.66,151.31,151.31,8207.0,109.4552,109.4552,109.2026,109.2026,8207.0
2019-11-01 11:50:00,151.32,151.39,151.22,151.3,2848.0,109.2099,109.2604,109.1377,109.1954,2848.0
2019-11-01 11:55:00,151.28,151.4,151.22,151.4,7956.0,109.181,109.2676,109.1377,109.2676,7956.0
2019-11-01 12:00:00,151.39,151.6,151.31,151.56,10847.0,109.2604,109.4119,109.2026,109.3831,10847.0
2019-11-01 12:05:00,151.57,151.85,151.57,151.84,4302.0,109.3903,109.5924,109.3903,109.5851,4302.0
2019-11-01 12:10:00,151.83,151.85,151.77,151.83,4957.0,109.5779,109.5924,109.5346,109.5779,4957.0
2019-11-01 12:15:00,151.82,151.82,151.68,151.7,6880.0,109.5707,109.5707,109.4697,109.4841,6880.0
2019-11-01 12:20:00,151.73,151.87,151.73,151.85,8359.0,109.5058,109.6068,109.5058,109.5924,8359.0
2019-11-01 12:25:00,151.77,151.78,151.67,151.67,3687.0,109.5346,109.5418,109.4625,109.4625,3687.0
2019-11-01 12:30:00,151.69,151.72,151.47,151.48,9931.0,109.4769,109.4985,109.3181,109.3253,9931.0
2019-11-01 12:35:00,151.56,151.73,151.56,151.73,1277.0,109.3831,109.5058,109.3831,109.5058,1277.0
2019-11-01 12:40:00,151.75,151.82,151.63,151.69,3710.0,109.5202,109.5707,109.4336,109.4769,3710.0
2019-11-01 12:45:00,151.68,151.69,151.57,151.59,6735.0,109.4697,109.4769,109.3903,109.4047,6735.0
2019-11-01 12:50:00,151.62,151.67,151.38,151.38,4604.0,109.4264,109.4625,109.2532,109.2532,4604.0
2019-11-01 12:55:00,151.41,151.67,151.38,151.64,3185.0,109.2748,109.4625,109.2532,109.4408,3185.0
2019-11-01 13:00:00,151.6,151.66,151.58,151.58,2848.0,109.4119,109.4552,109.3975,109.3975,2848.0
2019-11-01 13:05:00,151.58,151.63,151.52,151.62,4161.0,109.3975,109.4336,109.3542,109.4264,4161.0
2019-11-01 13:10:00,151.63,151.71,151.62,151.67,9246.0,109.4336,109.4913,109.4264,109.4625,9246.0
2019-11-01 13:15:00,151.68,151.7,151.53,151.6,6356.0,109.4697,109.4841,109.3614,109.4119,6356.0
2019-11-01 13:20:00,151.62,151.69,151.57,151.67,8753.0,109.4264,109.4769,109.3903,109.4625,8753.0
2019-11-01 13:25:00,151.66,151.68,151.52,151.67,5454.0,109.4552,109.4697,109.3542,109.4625,5454.0
2019-11-01 13:30:00,151.67,151.86,151.62,151.85,6808.0,109.4625,109.5996,109.4264,109.5924,6808.0
2019-11-01 13:35:00,151.82,151.86,151.78,151.79,5498.0,109.5707,109.5996,109.5418,109.5491,5498.0
2019-11-01 13:40:00,151.81,151.87,151.73,151.84,4321.0,109.5635,109.6068,109.5058,109.5851,4321.0
2019-11-01 13:45:00,151.86,151.89,151.81,151.81,4536.0,109.5996,109.6212,109.5635,109.5635,4536.0
2019-11-01 13:50:00,151.83,152.02,151.83,152.02,6310.0,109.5779,109.7151,109.5779,109.7151,6310.0
2019-11-01 13:55:00,151.98,152.01,151.88,151.99,4584.0,109.6862,109.7078,109.614,109.6934,4584.0
2019-11-01 14:00:00,151.99,152.29,151.99,152.23,5155.0,109.6934,109.9099,109.6934,109.8666,5155.0
2019-11-01 14:05:00,152.23,152.33,152.19,152.25,4883.0,109.8666,109.9388,109.8377,109.8811,4883.0
2019-11-01 14:10:00,152.32,152.45,152.3,152.45,4927.0,109.9316,110.0254,109.9171,110.0254,4927.0
2019-11-01 14:15:00,152.41,152.58,152.41,152.48,6326.0,109.9965,110.1192,109.9965,110.047,6326.0
2019-11-01 14:20:00,152.5,152.53,152.45,152.48,4077.0,110.0615,110.0831,110.0254,110.047,4077.0
2019-11-01 14:25:00,152.46,152.68,152.46,152.66,6063.0,110.0326,110.1914,110.0326,110.177,6063.0
2019-11-01 14:30:00,152.67,152.85,152.66,152.81,9981.0,110.1842,110.3141,110.177,110.2852,9981.0
2019-11-01 14:35:00,152.81,152.91,152.78,152.86,8432.0,110.2852,110.3574,110.2636,110.3213,8432.0
2019-11-01 14:40:00,152.89,153.04,152.86,152.94,7561.0,110.343,110.4512,110.3213,110.379,7561.0
2019-11-01 14:45:00,152.94,152.98,152.9,152.98,5603.0,110.379,110.4079,110.3502,110.4079,5603.0
2019-11-01 14:50:00,152.95,153.09,152.92,153.03,5526.0,110.3863,110.4873,110.3646,110.444,5526.0
2019-11-01 14:55:00,153.06,153.13,153.03,153.09,4933.0,110.4656,110.5162,110.444,110.4873,4933.0
2019-11-01 15:00:00,153.09,153.1,152.97,152.97,7355.0,110.4873,110.4945,110.4007,110.4007,7355.0
2019-11-01 15:05:00,152.99,153.14,152.97,153.1,6046.0,110.4151,110.5234,110.4007,110.4945,6046.0
2019-11-01 15:10:00,153.08,153.2,153.06,153.18,9285.0,110.4801,110.5667,110.4656,110.5522,9285.0
2019-11-01 15:15:00,153.19,153.26,153.14,153.16,9728.0,110.5595,110.61,110.5234,110.5378,9728.0
2019-11-01 15:20:00,153.16,153.16,153.03,153.13,8954.0,110.5378,110.5378,110.444,110.5162,8954.0
2019-11-01 15:25:00,153.12,153.27,153.11,153.24,11002.0,110.5089,110.6172,110.5017,110.5956,11002.0
2019-11-01 15:30:00,153.26,153.44,153.25,153.4,15924.0,110.61,110.7399,110.6028,110.711,15924.0
2019-11-01 15:35:00,153.39,153.49,153.3,153.31,24451.0,110.7038,110.776,110.6389,110.6461,24451.0
2019-11-01 15:40:00,153.3,153.53,153.29,153.44,17432.0,110.6389,110.8048,110.6316,110.7399,17432.0
2019-11-01 15:45:00,153.49,153.68,153.47,153.6,19158.0,110.776,110.9131,110.7615,110.8554,19158.0
2019-11-01 15:50:00,153.6,153.78,153.52,153.78,29645.0,110.8554,110.9853,110.7976,110.9853,29645.0
2019-11-01 15:55:00,153.76,154.13,153.75,154.06,99539.0,110.9708,111.2379,110.9636,111.1874,99539.0
2019-11-04 09:30:00,153.9,154.41,153.37,154.11,32129.0,111.0719,111.44,110.6894,111.2234,32129.0
2019-11-04 09:35:00,154.24,154.36,153.83,154.36,9197.0,111.3173,111.4039,111.0214,111.4039,9197.0
2019-11-04 09:40:00,154.17,154.52,154.09,154.47,8378.0,111.2667,111.5193,111.209,111.4833,8378.0
2019-11-04 09:45:00,154.45,154.8,154.39,154.8,13239.0,111.4688,111.7214,111.4255,111.7214,13239.0
2019-11-04 09:50:00,154.89,155.44,154.72,155.44,22999.0,111.7864,112.1833,111.6637,112.1833,22999.0
2019-11-04 09:55:00,155.37,155.55,155.29,155.47,12924.0,112.1328,112.2627,112.0751,112.205,12924.0
2019-11-04 10:00:00,155.51,155.8,155.42,155.68,17690.0,112.2338,112.4431,112.1689,112.3565,17690.0
2019-11-04 10:05:00,155.68,155.71,155.43,155.7,9778.0,112.3565,112.3782,112.1761,112.371,9778.0
2019-11-04 10:10:00,155.73,155.88,155.64,155.79,8333.0,112.3926,112.5009,112.3277,112.4359,8333.0
2019-11-04 10:15:00,155.67,155.89,155.67,155.87,6534.0,112.3493,112.5081,112.3493,112.4937,6534.0
2019-11-04 10:20:00,155.86,156.41,155.78,156.41,21061.0,112.4864,112.8834,112.4287,112.8834,21061.0
2019-11-04 10:25:00,156.31,156.35,156.13,156.13,7299.0,112.8112,112.8401,112.6813,112.6813,7299.0
2019-11-04 10:30:00,156.16,156.34,156.09,156.25,6601.0,112.703,112.8329,112.6524,112.7679,6601.0
2019-11-04 10:35:00,156.25,156.32,156.0,156.0,10750.0,112.7679,112.8184,112.5875,112.5875,10750.0
2019-11-04 10:40:00,156.0,156.53,155.99,156.24,29025.0,112.5875,112.97,112.5803,112.7607,29025.0
2019-11-04 10:45:00,156.25,156.38,156.22,156.25,7892.0,112.7679,112.8617,112.7463,112.7679,7892.0
2019-11-04 10:50:00,156.2,156.22,156.1,156.2,8311.0,112.7318,112.7463,112.6597,112.7318,8311.0
2019-11-04 10:55:00,156.19,156.35,156.17,156.25,6838.0,112.7246,112.8401,112.7102,112.7679,6838.0
2019-11-04 11:00:00,156.23,156.32,156.13,156.27,11241.0,112.7535,112.8184,112.6813,112.7823,11241.0
2019-11-04 11:05:00,156.31,156.4,156.16,156.2,8558.0,112.8112,112.8762,112.703,112.7318,8558.0
2019-11-04 11:10:00,156.19,156.52,156.16,156.52,6955.0,112.7246,112.9628,112.703,112.9628,6955.0
2019-11-04 11:15:00,156.52,156.68,156.5,156.65,10358.0,112.9628,113.0782,112.9483,113.0566,10358.0
2019-11-04 11:20:00,156.62,156.74,156.62,156.72,3815.0,113.0349,113.1216,113.0349,113.1071,3815.0
2019-11-04 11:25:00,156.65,156.67,156.45,156.52,7813.0,113.0566,113.071,112.9123,112.9628,7813.0
2019-11-04 11:30:00,156.52,156.55,156.18,156.47,8535.0,112.9628,112.9844,112.7174,112.9267,8535.0
2019-11-04 11:35:00,156.51,156.73,156.44,156.57,10941.0,112.9556,113.1143,112.905,112.9989,10941.0
2019-11-04 11:40:00,156.57,156.68,156.42,156.42,9110.0,112.9989,113.0782,112.8906,112.8906,9110.0
2019-11-04 11:45:00,156.46,156.78,156.32,156.76,13199.0,112.9195,113.1504,112.8184,113.136,13199.0
2019-11-04 11:50:00,156.76,156.76,156.51,156.51,10535.0,113.136,113.136,112.9556,112.9556,10535.0
2019-11-04 11:55:00,156.53,156.68,156.38,156.53,14179.0,112.97,113.0782,112.8617,112.97,14179.0
2019-11-04 12:00:00,156.53,156.72,156.48,156.72,9552.0,112.97,113.1071,112.9339,113.1071,9552.0
2019-11-04 12:05:00,156.71,156.93,156.7,156.93,7362.0,113.0999,113.2587,113.0927,113.2587,7362.0
2019-11-04 12:10:00,156.93,157.42,156.93,157.33,42852.0,113.2587,113.6123,113.2587,113.5474,42852.0
2019-11-04 12:15:00,157.33,157.49,157.2,157.45,15140.0,113.5474,113.6628,113.4535,113.634,15140.0
2019-11-04 12:20:00,157.47,157.48,157.21,157.33,26091.0,113.6484,113.6556,113.4608,113.5474,26091.0
2019-11-04 12:25:00,157.33,157.64,157.32,157.39,26814.0,113.5474,113.7711,113.5401,113.5907,26814.0
2019-11-04 12:30:00,157.39,157.43,157.3,157.4,15470.0,113.5907,113.6195,113.5257,113.5979,15470.0
2019-11-04 12:35:00,157.39,157.48,157.0,157.0,9998.0,113.5907,113.6556,113.3092,113.3092,9998.0
2019-11-04 12:40:00,156.96,157.06,156.83,157.04,9610.0,113.2803,113.3525,113.1865,113.3381,9610.0
2019-11-04 12:45:00,157.01,157.01,156.77,156.77,12226.0,113.3164,113.3164,113.1432,113.1432,12226.0
2019-11-04 12:50:00,156.83,156.93,156.76,156.91,6549.0,113.1865,113.2587,113.136,113.2442,6549.0
2019-11-04 12:55:00,156.94,157.18,156.93,157.13,9679.0,113.2659,113.4391,113.2587,113.403,9679.0
2019-11-04 13:00:00,157.1,157.2,156.99,157.15,10410.0,113.3814,113.4535,113.302,113.4175,10410.0
2019-11-04 13:05:00,157.15,157.15,156.82,156.83,6356.0,113.4175,113.4175,113.1793,113.1865,6356.0
2019-11-04 13:10:00,156.82,157.01,156.8,156.85,12823.0,113.1793,113.3164,113.1649,113.2009,12823.0
2019-11-04 13:15:00,156.87,156.87,156.58,156.7,11142.0,113.2154,113.2154,113.0061,113.0927,11142.0
2019-11-04 13:20:00,156.7,156.96,156.69,156.91,8564.0,113.0927,113.2803,113.0855,113.2442,8564.0
2019-11-04 13:25:00,156.93,157.47,156.93,157.45,22084.0,113.2587,113.6484,113.2587,113.634,22084.0
2019-11-04 13:30:00,157.44,157.75,157.43,157.75,23045.0,113.6268,113.8505,113.6195,113.8505,23045.0
2019-11-04 13:35:00,157.66,157.83,157.51,157.81,12286.0,113.7855,113.9082,113.6773,113.8938,12286.0
2019-11-04 13:40:00,157.84,157.87,157.66,157.66,15826.0,113.9154,113.9371,113.7855,113.7855,15826.0
2019-11-04 13:45:00,157.64,157.71,157.49,157.7,13792.0,113.7711,113.8216,113.6628,113.8144,13792.0
2019-11-04 13:50:00,157.64,157.64,157.41,157.56,14726.0,113.7711,113.7711,113.6051,113.7134,14726.0
2019-11-04 13:55:00,157.56,157.62,157.45,157.46,11278.0,113.7134,113.7567,113.634,113.6412,11278.0
2019-11-04 14:00:00,157.37,157.37,156.67,156.7,14641.0,113.5762,113.5762,113.071,113.0927,14641.0
2019-11-04 14:05:00,156.67,156.78,156.67,156.73,10370.0,113.071,113.1504,113.071,113.1143,10370.0
2019-11-04 14:10:00,156.75,156.82,156.69,156.77,7278.0,113.1288,113.1793,113.0855,113.1432,7278.0
2019-11-04 14:15:00,156.8,156.87,156.7,156.8,6055.0,113.1649,113.2154,113.0927,113.1649,6055.0
2019-11-04 14:20:00,156.76,156.82,156.63,156.81,11322.0,113.136,113.1793,113.0422,113.1721,11322.0
2019-11-04 14:25:00,156.8,156.96,156.79,156.96,6892.0,113.1649,113.2803,113.1576,113.2803,6892.0
2019-11-04 14:30:00,156.94,157.02,156.71,156.73,8159.0,113.2659,113.3236,113.0999,113.1143,8159.0
2019-11-04 14:35:00,156.71,156.99,156.71,156.99,5807.0,113.0999,113.302,113.0999,113.302,5807.0
2019-11-04 14:40:00,157.05,157.08,156.87,157.08,3566.0,113.3453,113.3669,113.2154,113.3669,3566.0
2019-11-04 14:45:00,157.07,157.27,157.07,157.23,8055.0,113.3597,113.5041,113.3597,113.4752,8055.0
2019-11-04 14:50:00,157.2,157.37,157.19,157.34,6128.0,113.4535,113.5762,113.4463,113.5546,6128.0
2019-11-04 14:55:00,157.35,157.39,157.31,157.37,7466.0,113.5618,113.5907,113.5329,113.5762,7466.0
2019-11-04 15:00:00,157.4,157.5,157.18,157.4,12887.0,113.5979,113.6701,113.4391,113.5979,12887.0
2019-11-04 15:05:00,157.41,157.64,157.41,157.63,14220.0,113.6051,113.7711,113.6051,113.7639,14220.0
2019-11-04 15:10:00,157.63,157.66,157.47,157.49,13454.0,113.7639,113.7855,113.6484,113.6628,13454.0
2019-11-04 15:15:00,157.51,157.6,157.47,157.48,13549.0,113.6773,113.7422,113.6484,113.6556,13549.0
2019-11-04 15:20:00,157.45,157.6,157.33,157.47,13640.0,113.634,113.7422,113.5474,113.6484,13640.0
2019-11-04 15:25:00,157.48,157.63,157.48,157.57,11753.0,113.6556,113.7639,113.6556,113.7206,11753.0
2019-11-04 15:30:00,157.59,157.64,157.3,157.33,25979.0,113.735,113.7711,113.5257,113.5474,25979.0
2019-11-04 15:35:00,157.3,157.55,157.29,157.55,30242.0,113.5257,113.7061,113.5185,113.7061,30242.0
2019-11-04 15:40:00,157.57,157.76,157.57,157.71,28517.0,113.7206,113.8577,113.7206,113.8216,28517.0
2019-11-04 15:45:00,157.72,158.16,157.7,158.11,53137.0,113.8288,114.1464,113.8144,114.1103,53137.0
2019-11-04 15:50:00,158.1,158.29,157.99,158.16,66026.0,114.1031,114.2402,114.0237,114.1464,66026.0
2019-11-04 15:55:00,158.11,158.4,158.05,158.06,104693.0,114.1103,114.3196,114.067,114.0742,104693.0
2019-11-05 09:30:00,158.0,158.18,157.39,157.86,25784.0,114.0309,114.1608,113.5907,113.9299,25784.0
2019-11-05 09:35:00,157.86,158.13,156.87,156.87,22082.0,113.9299,114.1247,113.2154,113.2154,22082.0
2019-11-05 09:40:00,156.78,156.97,156.66,156.97,4400.0,113.1504,113.2875,113.0638,113.2875,4400.0
2019-11-05 09:45:00,157.05,157.41,156.97,157.23,9663.0,113.3453,113.6051,113.2875,113.4752,9663.0
2019-11-05 09:50:00,157.16,157.39,156.72,156.94,18796.0,113.4247,113.5907,113.1071,113.2659,18796.0
2019-11-05 09:55:00,156.93,157.33,156.8,156.96,21356.0,113.2587,113.5474,113.1649,113.2803,21356.0
2019-11-05 10:00:00,157.1,157.31,156.8,157.14,12481.0,113.3814,113.5329,113.1649,113.4102,12481.0
2019-11-05 10:05:00,157.23,157.27,156.97,156.97,11024.0,113.4752,113.5041,113.2875,113.2875,11024.0
2019-11-05 10:10:00,157.0,157.27,156.84,157.26,4062.0,113.3092,113.5041,113.1937,113.4968,4062.0
2019-11-05 10:15:00,157.2,157.46,157.17,157.32,10806.0,113.4535,113.6412,113.4319,113.5401,10806.0
2019-11-05 10:20:00,157.32,157.54,157.21,157.39,6174.0,113.5401,113.6989,113.4608,113.5907,6174.0
2019-11-05 10:25:00,157.35,157.58,157.24,157.44,16537.0,113.5618,113.7278,113.4824,113.6268,16537.0
2019-11-05 10:30:00,157.43,157.54,157.31,157.48,15633.0,113.6195,113.6989,113.5329,113.6556,15633.0
2019-11-05 10:35:00,157.49,157.61,157.17,157.18,7635.0,113.6628,113.7494,113.4319,113.4391,7635.0
2019-11-05 10:40:00,157.18,157.35,156.9,156.94,19618.0,113.4391,113.5618,113.237,113.2659,19618.0
2019-11-05 10:45:00,156.95,157.06,156.84,157.06,15689.0,113.2731,113.3525,113.1937,113.3525,15689.0
2019-11-05 10:50:00,157.09,157.4,157.09,157.34,4925.0,113.3742,113.5979,113.3742,113.5546,4925.0
2019-11-05 10:55:00,157.38,157.52,157.3,157.32,7098.0,113.5834,113.6845,113.5257,113.5401,7098.0
2019-11-05 11:00:00,157.36,157.43,157.2,157.41,22622.0,113.569,113.6195,113.4535,113.6051,22622.0
2019-11-05 11:05:00,157.4,157.52,157.34,157.44,25736.0,113.5979,113.6845,113.5546,113.6268,25736.0
2019-11-05 11:10:00,157.46,157.85,157.46,157.85,18749.0,113.6412,113.9227,113.6412,113.9227,18749.0
2019-11-05 11:15:00,157.84,158.2,157.82,158.1,10042.0,113.9154,114.1753,113.901,114.1031,10042.0
2019-11-05 11:20:00,158.13,158.16,157.84,157.99,25684.0,114.1247,114.1464,113.9154,114.0237,25684.0
2019-11-05 11:25:00,158.0,158.0,157.56,157.66,23257.0,114.0309,114.0309,113.7134,113.7855,23257.0
2019-11-05 11:30:00,157.62,158.14,157.59,158.07,29175.0,113.7567,114.132,113.735,114.0814,29175.0
2019-11-05 11:35:00,158.05,158.35,158.01,158.31,24029.0,114.067,114.2835,114.0381,114.2546,24029.0
2019-11-05 11:40:00,158.31,158.37,158.01,158.02,25251.0,114.2546,114.2979,114.0381,114.0453,25251.0
2019-11-05 11:45:00,157.97,157.98,157.6,157.77,13879.0,114.0093,114.0165,113.7422,113.8649,13879.0
2019-11-05 11:50:00,157.77,157.8,157.23,157.35,10357.0,113.8649,113.8866,113.4752,113.5618,10357.0
2019-11-05 11:55:00,157.39,157.41,157.12,157.37,25301.0,113.5907,113.6051,113.3958,113.5762,25301.0
2019-11-05 12:00:00,157.37,157.58,157.21,157.28,26481.0,113.5762,113.7278,113.4608,113.5113,26481.0
2019-11-05 12:05:00,157.25,157.28,157.12,157.24,10157.0,113.4896,113.5113,113.3958,113.4824,10157.0
2019-11-05 12:10:00,157.19,157.28,157.05,157.18,10059.0,113.4463,113.5113,113.3453,113.4391,10059.0
2019-11-05 12:15:00,157.15,157.25,157.07,157.18,8816.0,113.4175,113.4896,113.3597,113.4391,8816.0
2019-11-05 12:20:00,157.15,157.25,157.13,157.14,5261.0,113.4175,113.4896,113.403,113.4102,5261.0
2019-11-05 12:25:00,157.1,157.2,157.06,157.08,6719.0,113.3814,113.4535,113.3525,113.3669,6719.0
2019-11-05 12:30:00,157.01,157.01,156.63,156.65,15902.0,113.3164,113.3164,113.0422,113.0566,15902.0
2019-11-05 12:35:00,156.62,156.73,156.61,156.71,9300.0,113.0349,113.1143,113.0277,113.0999,9300.0
2019-11-05 12:40:00,156.72,156.72,156.6,156.64,5906.0,113.1071,113.1071,113.0205,113.0494,5906.0
2019-11-05 12:45:00,156.65,157.01,156.63,157.01,13618.0,113.0566,113.3164,113.0422,113.3164,13618.0
2019-11-05 12:50:00,156.98,157.01,156.82,156.9,6268.0,113.2948,113.3164,113.1793,113.237,6268.0
2019-11-05 12:55:00,156.91,156.91,156.53,156.58,10662.0,113.2442,113.2442,112.97,113.0061,10662.0
2019-11-05 13:00:00,156.53,156.54,156.27,156.44,7076.0,112.97,112.9772,112.7823,112.905,7076.0
2019-11-05 13:05:00,156.44,156.44,155.98,156.06,16152.0,112.905,112.905,112.573,112.6308,16152.0
2019-11-05 13:10:00,156.08,156.13,155.94,155.96,5797.0,112.6452,112.6813,112.5442,112.5586,5797.0
2019-11-05 13:15:00,155.95,156.01,155.82,155.85,6106.0,112.5514,112.5947,112.4576,112.4792,6106.0
2019-11-05 13:20:00,155.76,155.76,155.52,155.56,5724.0,112.4143,112.4143,112.2411,112.2699,5724.0
2019-11-05 13:25:00,155.58,155.82,155.53,155.71,8075.0,112.2844,112.4576,112.2483,112.3782,8075.0
2019-11-05 13:30:00,155.69,155.97,155.66,155.95,11269.0,112.3638,112.5658,112.3421,112.5514,11269.0
2019-11-05 13:35:00,156.02,156.12,155.99,156.12,6166.0,112.6019,112.6741,112.5803,112.6741,6166.0
2019-11-05 13:40:00,156.12,156.27,156.08,156.17,14070.0,112.6741,112.7823,112.6452,112.7102,14070.0
2019-11-05 13:45:00,156.18,156.2,155.71,155.74,15695.0,112.7174,112.7318,112.3782,112.3998,15695.0
2019-11-05 13:50:00,155.78,156.09,155.78,156.09,6577.0,112.4287,112.6524,112.4287,112.6524,6577.0
2019-11-05 13:55:00,156.16,156.17,155.97,156.08,13131.0,112.703,112.7102,112.5658,112.6452,13131.0
2019-11-05 14:00:00,156.08,156.08,155.84,155.92,4838.0,112.6452,112.6452,112.472,112.5297,4838.0
2019-11-05 14:05:00,155.98,156.13,155.98,156.09,4086.0,112.573,112.6813,112.573,112.6524,4086.0
2019-11-05 14:10:00,156.07,156.18,155.98,156.18,8174.0,112.638,112.7174,112.573,112.7174,8174.0
2019-11-05 14:15:00,156.16,156.39,156.11,156.39,9291.0,112.703,112.869,112.6669,112.869,9291.0
2019-11-05 14:20:00,156.4,156.55,156.32,156.54,7514.0,112.8762,112.9844,112.8184,112.9772,7514.0
2019-11-05 14:25:00,156.5,156.66,156.5,156.59,11717.0,112.9483,113.0638,112.9483,113.0133,11717.0
2019-11-05 14:30:00,156.59,156.62,156.44,156.52,7916.0,113.0133,113.0349,112.905,112.9628,7916.0
2019-11-05 14:35:00,156.54,156.78,156.54,156.76,7313.0,112.9772,113.1504,112.9772,113.136,7313.0
2019-11-05 14:40:00,156.76,156.86,156.76,156.85,5975.0,113.136,113.2082,113.136,113.2009,5975.0
2019-11-05 14:45:00,156.87,156.92,156.75,156.84,9139.0,113.2154,113.2515,113.1288,113.1937,9139.0
2019-11-05 14:50:00,156.88,156.88,156.71,156.75,6708.0,113.2226,113.2226,113.0999,113.1288,6708.0
2019-11-05 14:55:00,156.72,156.78,156.71,156.77,6059.0,113.1071,113.1504,113.0999,113.1432,6059.0
2019-11-05 15:00:00,156.78,156.8,156.54,156.54,9275.0,113.1504,113.1649,112.9772,112.9772,9275.0
2019-11-05 15:05:00,156.51,156.68,156.48,156.68,6643.0,112.9556,113.0782,112.9339,113.0782,6643.0
2019-11-05 15:10:00,156.7,156.81,156.65,156.75,6980.0,113.0927,113.1721,113.0566,113.1288,6980.0
2019-11-05 15:15:00,156.81,156.88,156.73,156.8,6164.0,113.1721,113.2226,113.1143,113.1649,6164.0
2019-11-05 15:20:00,156.79,156.84,156.73,156.81,9534.0,113.1576,113.1937,113.1143,113.1721,9534.0
2019-11-05 15:25:00,156.81,156.81,156.54,156.56,10010.0,113.1721,113.1721,112.9772,112.9916,10010.0
2019-11-05 15:30:00,156.58,156.66,156.57,156.66,10281.0,113.0061,113.0638,112.9989,113.0638,10281.0
2019-11-05 15:35:00,156.68,156.68,156.44,156.53,13554.0,113.0782,113.0782,112.905,112.97,13554.0
2019-11-05 15:40:00,156.52,156.53,156.37,156.38,10846.0,112.9628,112.97,112.8545,112.8617,10846.0
2019-11-05 15:45:00,156.37,156.54,156.33,156.42,19739.0,112.8545,112.9772,112.8256,112.8906,19739.0
2019-11-05 15:50:00,156.46,156.66,156.46,156.66,23507.0,112.9195,113.0638,112.9195,113.0638,23507.0
2019-11-05 15:55:00,156.66,156.66,156.33,156.4,64268.0,113.0638,113.0638,112.8256,112.8762,64268.0
2019-11-06 09:30:00,156.47,156.81,156.26,156.27,22180.0,112.9267,113.1721,112.7751,112.7823,22180.0
2019-11-06 09:35:00,156.16,156.16,155.31,155.77,17410.0,112.703,112.703,112.0895,112.4215,17410.0
2019-11-06 09:40:00,155.91,156.7,155.76,156.26,15011.0,112.5225,113.0927,112.4143,112.7751,15011.0
2019-11-06 09:45:00,156.39,156.39,155.87,156.35,10138.0,112.869,112.869,112.4937,112.8401,10138.0
2019-11-06 09:50:00,156.39,156.77,156.26,156.37,7095.0,112.869,113.1432,112.7751,112.8545,7095.0
2019-11-06 09:55:00,156.29,157.02,156.28,156.69,11506.0,112.7968,113.3236,112.7896,113.0855,11506.0
2019-11-06 10:00:00,156.61,156.77,156.39,156.53,5554.0,113.0277,113.1432,112.869,112.97,5554.0
2019-11-06 10:05:00,156.62,156.95,156.62,156.8,9890.0,113.0349,113.2731,113.0349,113.1649,9890.0
2019-11-06 10:10:00,156.87,157.24,156.75,157.15,10690.0,113.2154,113.4824,113.1288,113.4175,10690.0
2019-11-06 10:15:00,157.17,157.5,157.04,157.24,25252.0,113.4319,113.6701,113.3381,113.4824,25252.0
2019-11-06 10:20:00,157.18,157.37,156.71,156.77,12235.0,113.4391,113.5762,113.0999,113.1432,12235.0
2019-11-06 10:25:00,156.77,156.78,156.51,156.73,18728.0,113.1432,113.1504,112.9556,113.1143,18728.0
2019-11-06 10:30:00,156.66,156.79,156.41,156.77,28693.0,113.0638,113.1576,112.8834,113.1432,28693.0
2019-11-06 10:35:00,156.74,156.83,156.49,156.49,6514.0,113.1216,113.1865,112.9411,112.9411,6514.0
2019-11-06 10:40:00,156.49,156.67,156.45,156.55,9785.0,112.9411,113.071,112.9123,112.9844,9785.0
2019-11-06 10:45:00,156.57,156.58,156.23,156.26,8088.0,112.9989,113.0061,112.7535,112.7751,8088.0
2019-11-06 10:50:00,156.3,156.32,155.74,155.99,48670.0,112.804,112.8184,112.3998,112.5803,48670.0
2019-11-06 10:55:00,155.99,156.08,155.86,156.05,68076.0,112.5803,112.6452,112.4864,112.6236,68076.0
2019-11-06 11:00:00,156.2,156.57,156.16,156.35,8535.0,112.7318,112.9989,112.703,112.8401,8535.0
2019-11-06 11:05:00,156.28,156.32,155.81,155.98,27287.0,112.7896,112.8184,112.4504,112.573,27287.0
2019-11-06 11:10:00,156.07,156.11,155.72,155.74,8863.0,112.638,112.6669,112.3854,112.3998,8863.0
2019-11-06 11:15:00,155.71,155.73,155.22,155.23,20573.0,112.3782,112.3926,112.0245,112.0318,20573.0
2019-11-06 11:20:00,155.15,155.27,155.07,155.27,16457.0,111.974,112.0606,111.9163,112.0606,16457.0
2019-11-06 11:25:00,155.26,155.44,155.15,155.24,59730.0,112.0534,112.1833,111.974,112.039,59730.0
2019-11-06 11:30:00,155.24,155.42,155.21,155.23,6809.0,112.039,112.1689,112.0173,112.0318,6809.0
2019-11-06 11:35:00,155.24,155.34,155.18,155.25,6118.0,112.039,112.1112,111.9957,112.0462,6118.0
2019-11-06 11:40:00,155.23,155.37,155.1,155.11,9940.0,112.0318,112.1328,111.9379,111.9452,9940.0
2019-11-06 11:45:00,155.2,155.48,155.1,155.41,9214.0,112.0101,112.2122,111.9379,112.1617,9214.0
2019-11-06 11:50:00,155.37,155.45,155.31,155.37,9791.0,112.1328,112.1905,112.0895,112.1328,9791.0
2019-11-06 11:55:00,155.37,155.48,155.34,155.42,9940.0,112.1328,112.2122,112.1112,112.1689,9940.0
2019-11-06 12:00:00,155.43,155.58,155.36,155.58,5951.0,112.1761,112.2844,112.1256,112.2844,5951.0
2019-11-06 12:05:00,155.61,155.72,155.44,155.68,31944.0,112.306,112.3854,112.1833,112.3565,31944.0
2019-11-06 12:10:00,155.65,155.68,155.51,155.56,5798.0,112.3349,112.3565,112.2338,112.2699,5798.0
2019-11-06 12:15:00,155.58,155.59,155.45,155.52,25118.0,112.2844,112.2916,112.1905,112.2411,25118.0
2019-11-06 12:20:00,155.5,155.55,155.23,155.33,9276.0,112.2266,112.2627,112.0318,112.1039,9276.0
2019-11-06 12:25:00,155.33,155.33,155.24,155.25,5889.0,112.1039,112.1039,112.039,112.0462,5889.0
2019-11-06 12:30:00,155.23,155.34,155.2,155.32,18197.0,112.0318,112.1112,112.0101,112.0967,18197.0
2019-11-06 12:35:00,155.33,155.38,155.23,155.28,22507.0,112.1039,112.14,112.0318,112.0678,22507.0
2019-11-06 12:40:00,155.28,155.39,155.19,155.31,39331.0,112.0678,112.1472,112.0029,112.0895,39331.0
2019-11-06 12:45:00,155.31,155.38,155.22,155.26,9197.0,112.0895,112.14,112.0245,112.0534,9197.0
2019-11-06 12:50:00,155.28,155.35,155.08,155.08,13197.0,112.0678,112.1184,111.9235,111.9235,13197.0
2019-11-06 12:55:00,155.08,155.08,154.87,154.9,6846.0,111.9235,111.9235,111.7719,111.7936,6846.0
2019-11-06 13:00:00,154.88,155.1,154.66,155.1,13034.0,111.7792,111.9379,111.6204,111.9379,13034.0
2019-11-06 13:05:00,155.08,155.08,154.73,154.75,5730.0,111.9235,111.9235,111.6709,111.6853,5730.0
2019-11-06 13:10:00,154.75,155.0,154.72,154.87,5533.0,111.6853,111.8658,111.6637,111.7719,5533.0
2019-11-06 13:15:00,154.83,154.84,154.74,154.81,4364.0,111.7431,111.7503,111.6781,111.7286,4364.0
2019-11-06 13:20:00,154.84,155.19,154.84,155.13,6138.0,111.7503,112.0029,111.7503,111.9596,6138.0
2019-11-06 13:25:00,155.15,155.39,155.15,155.37,5576.0,111.974,112.1472,111.974,112.1328,5576.0
2019-11-06 13:30:00,155.28,155.32,155.13,155.32,6089.0,112.0678,112.0967,111.9596,112.0967,6089.0
2019-11-06 13:35:00,155.34,155.41,155.17,155.17,7486.0,112.1112,112.1617,111.9885,111.9885,7486.0
2019-11-06 13:40:00,155.19,155.25,155.05,155.22,5592.0,112.0029,112.0462,111.9019,112.0245,5592.0
2019-11-06 13:45:00,155.22,155.22,155.02,155.13,3968.0,112.0245,112.0245,111.8802,111.9596,3968.0
2019-11-06 13:50:00,155.16,155.4,155.14,155.33,5230.0,111.9812,112.1545,111.9668,112.1039,5230.0
2019-11-06 13:55:00,155.32,155.45,155.31,155.34,5601.0,112.0967,112.1905,112.0895,112.1112,5601.0
2019-11-06 14:00:00,155.33,155.33,155.18,155.18,3670.0,112.1039,112.1039,111.9957,111.9957,3670.0
2019-11-06 14:05:00,155.16,155.2,155.1,155.17,8012.0,111.9812,112.0101,111.9379,111.9885,8012.0
2019-11-06 14:10:00,155.15,155.3,155.11,155.28,3775.0,111.974,112.0823,111.9452,112.0678,3775.0
2019-11-06 14:15:00,155.25,155.3,155.23,155.25,3071.0,112.0462,112.0823,112.0318,112.0462,3071.0
2019-11-06 14:20:00,155.26,155.33,155.14,155.16,10425.0,112.0534,112.1039,111.9668,111.9812,10425.0
2019-11-06 14:25:00,155.15,155.19,155.1,155.18,6594.0,111.974,112.0029,111.9379,111.9957,6594.0
2019-11-06 14:30:00,155.18,155.18,154.97,154.97,4814.0,111.9957,111.9957,111.8441,111.8441,4814.0
2019-11-06 14:35:00,154.94,154.94,154.82,154.82,8396.0,111.8225,111.8225,111.7359,111.7359,8396.0
2019-11-06 14:40:00,154.81,154.96,154.8,154.85,10641.0,111.7286,111.8369,111.7214,111.7575,10641.0
2019-11-06 14:45:00,154.89,154.98,154.88,154.98,4079.0,111.7864,111.8513,111.7792,111.8513,4079.0
2019-11-06 14:50:00,154.99,155.07,154.98,154.99,8967.0,111.8586,111.9163,111.8513,111.8586,8967.0
2019-11-06 14:55:00,154.99,155.1,154.97,155.08,6523.0,111.8586,111.9379,111.8441,111.9235,6523.0
2019-11-06 15:00:00,155.08,155.15,155.05,155.1,5877.0,111.9235,111.974,111.9019,111.9379,5877.0
2019-11-06 15:05:00,155.09,155.11,155.01,155.09,8732.0,111.9307,111.9452,111.873,111.9307,8732.0
2019-11-06 15:10:00,155.1,155.33,155.07,155.33,8014.0,111.9379,112.1039,111.9163,112.1039,8014.0
2019-11-06 15:15:00,155.34,155.5,155.33,155.5,7890.0,112.1112,112.2266,112.1039,112.2266,7890.0
2019-11-06 15:20:00,155.51,155.68,155.51,155.59,6313.0,112.2338,112.3565,112.2338,112.2916,6313.0
2019-11-06 15:25:00,155.6,155.65,155.56,155.61,11132.0,112.2988,112.3349,112.2699,112.306,11132.0
2019-11-06 15:30:00,155.6,155.61,155.39,155.45,13221.0,112.2988,112.306,112.1472,112.1905,13221.0
2019-11-06 15:35:00,155.47,155.47,155.36,155.36,13852.0,112.205,112.205,112.1256,112.1256,13852.0
2019-11-06 15:40:00,155.37,155.37,155.13,155.2,14954.0,112.1328,112.1328,111.9596,112.0101,14954.0
2019-11-06 15:45:00,155.19,155.49,155.19,155.45,16698.0,112.0029,112.2194,112.0029,112.1905,16698.0
2019-11-06 15:50:00,155.45,155.45,155.02,155.04,40811.0,112.1905,112.1905,111.8802,111.8946,40811.0
2019-11-06 15:55:00,155.07,155.19,154.95,155.06,88306.0,111.9163,112.0029,111.8297,111.9091,88306.0
2019-11-07 09:30:00,155.54,155.75,155.25,155.42,25069.0,112.2555,112.4071,112.0462,112.1689,25069.0
2019-11-07 09:35:00,155.52,156.46,155.29,156.46,13782.0,112.2411,112.9195,112.0751,112.9195,13782.0
2019-11-07 09:40:00,156.45,156.45,155.62,155.62,49637.0,112.9123,112.9123,112.3132,112.3132,49637.0
2019-11-07 09:45:00,155.57,155.7,155.08,155.45,36454.0,112.2771,112.371,111.9235,112.1905,36454.0
2019-11-07 09:50:00,155.45,156.22,155.37,156.15,12047.0,112.1905,112.7463,112.1328,112.6957,12047.0
2019-11-07 09:55:00,156.09,156.72,156.09,156.49,10438.0,112.6524,113.1071,112.6524,112.9411,10438.0
2019-11-07 10:00:00,156.47,156.65,156.46,156.48,7488.0,112.9267,113.0566,112.9195,112.9339,7488.0
2019-11-07 10:05:00,156.55,156.55,156.22,156.24,17842.0,112.9844,112.9844,112.7463,112.7607,17842.0
2019-11-07 10:10:00,156.24,156.34,156.04,156.22,15527.0,112.7607,112.8329,112.6164,112.7463,15527.0
2019-11-07 10:15:00,156.1,156.24,156.05,156.24,22194.0,112.6597,112.7607,112.6236,112.7607,22194.0
2019-11-07 10:20:00,156.28,156.35,156.2,156.35,12349.0,112.7896,112.8401,112.7318,112.8401,12349.0
2019-11-07 10:25:00,156.41,156.65,156.41,156.62,5446.0,112.8834,113.0566,112.8834,113.0349,5446.0
2019-11-07 10:30:00,156.67,157.0,156.62,156.97,8638.0,113.071,113.3092,113.0349,113.2875,8638.0
2019-11-07 10:35:00,156.98,157.04,156.81,156.84,22824.0,113.2948,113.3381,113.1721,113.1937,22824.0
2019-11-07 10:40:00,156.84,156.95,156.79,156.94,5853.0,113.1937,113.2731,113.1576,113.2659,5853.0
2019-11-07 10:45:00,156.91,156.99,156.84,156.84,5215.0,113.2442,113.302,113.1937,113.1937,5215.0
2019-11-07 10:50:00,156.84,156.93,156.6,156.67,10421.0,113.1937,113.2587,113.0205,113.071,10421.0
2019-11-07 10:55:00,156.58,156.61,156.41,156.56,7055.0,113.0061,113.0277,112.8834,112.9916,7055.0
2019-11-07 11:00:00,156.56,156.57,156.27,156.32,16839.0,112.9916,112.9989,112.7823,112.8184,16839.0
2019-11-07 11:05:00,156.33,156.35,156.15,156.15,17538.0,112.8256,112.8401,112.6957,112.6957,17538.0
2019-11-07 11:10:00,156.15,156.19,155.78,155.95,5232.0,112.6957,112.7246,112.4287,112.5514,5232.0
2019-11-07 11:15:00,156.03,156.03,155.78,155.97,3049.0,112.6091,112.6091,112.4287,112.5658,3049.0
2019-11-07 11:20:00,156.0,156.32,155.96,156.24,4918.0,112.5875,112.8184,112.5586,112.7607,4918.0
2019-11-07 11:25:00,156.28,156.35,156.18,156.22,6326.0,112.7896,112.8401,112.7174,112.7463,6326.0
2019-11-07 11:30:00,156.26,156.35,156.21,156.27,11761.0,112.7751,112.8401,112.739,112.7823,11761.0
2019-11-07 11:35:00,156.3,156.38,156.21,156.28,5833.0,112.804,112.8617,112.739,112.7896,5833.0
2019-11-07 11:40:00,156.27,156.27,156.15,156.21,4726.0,112.7823,112.7823,112.6957,112.739,4726.0
2019-11-07 11:45:00,156.21,156.27,156.17,156.27,11862.0,112.739,112.7823,112.7102,112.7823,11862.0
2019-11-07 11:50:00,156.26,156.3,156.12,156.13,12021.0,112.7751,112.804,112.6741,112.6813,12021.0
2019-11-07 11:55:00,156.12,156.52,156.12,156.43,8431.0,112.6741,112.9628,112.6741,112.8978,8431.0
2019-11-07 12:00:00,156.52,156.61,156.4,156.41,10098.0,112.9628,113.0277,112.8762,112.8834,10098.0
2019-11-07 12:05:00,156.4,156.45,156.19,156.22,24451.0,112.8762,112.9123,112.7246,112.7463,24451.0
2019-11-07 12:10:00,156.23,156.23,156.13,156.21,6377.0,112.7535,112.7535,112.6813,112.739,6377.0
2019-11-07 12:15:00,156.18,156.19,155.81,155.93,6910.0,112.7174,112.7246,112.4504,112.537,6910.0
2019-11-07 12:20:00,155.93,156.0,155.76,155.78,7054.0,112.537,112.5875,112.4143,112.4287,7054.0
2019-11-07 12:25:00,155.77,156.06,155.69,156.0,12254.0,112.4215,112.6308,112.3638,112.5875,12254.0
2019-11-07 12:30:00,156.01,156.02,155.79,155.79,7217.0,112.5947,112.6019,112.4359,112.4359,7217.0
2019-11-07 12:35:00,155.84,155.92,155.77,155.91,30169.0,112.472,112.5297,112.4215,112.5225,30169.0
2019-11-07 12:40:00,155.93,155.98,155.7,155.7,6586.0,112.537,112.573,112.371,112.371,6586.0
2019-11-07 12:45:00,155.68,155.72,155.59,155.62,6617.0,112.3565,112.3854,112.2916,112.3132,6617.0
2019-11-07 12:50:00,155.6,155.78,155.5,155.78,10450.0,112.2988,112.4287,112.2266,112.4287,10450.0
2019-11-07 12:55:00,155.78,155.95,155.72,155.73,6940.0,112.4287,112.5514,112.3854,112.3926,6940.0
2019-11-07 13:00:00,155.73,155.74,155.61,155.61,3819.0,112.3926,112.3998,112.306,112.306,3819.0
2019-11-07 13:05:00,155.6,155.62,155.5,155.62,19677.0,112.2988,112.3132,112.2266,112.3132,19677.0
2019-11-07 13:10:00,155.63,155.64,155.25,155.25,15926.0,112.3204,112.3277,112.0462,112.0462,15926.0
2019-11-07 13:15:00,155.25,155.4,155.24,155.39,6875.0,112.0462,112.1545,112.039,112.1472,6875.0
2019-11-07 13:20:00,155.4,155.45,155.36,155.44,8045.0,112.1545,112.1905,112.1256,112.1833,8045.0
2019-11-07 13:25:00,155.48,155.6,155.46,155.48,14513.0,112.2122,112.2988,112.1978,112.2122,14513.0
2019-11-07 13:30:00,155.51,155.51,155.34,155.35,5702.0,112.2338,112.2338,112.1112,112.1184,5702.0
2019-11-07 13:35:00,155.36,155.39,155.29,155.34,3602.0,112.1256,112.1472,112.0751,112.1112,3602.0
2019-11-07 13:40:00,155.31,155.31,155.15,155.22,11037.0,112.0895,112.0895,111.974,112.0245,11037.0
2019-11-07 13:45:00,155.25,155.27,154.94,155.04,13914.0,112.0462,112.0606,111.8225,111.8946,13914.0
2019-11-07 13:50:00,155.07,155.1,155.0,155.0,7069.0,111.9163,111.9379,111.8658,111.8658,7069.0
2019-11-07 13:55:00,155.06,155.14,155.04,155.09,2908.0,111.9091,111.9668,111.8946,111.9307,2908.0
2019-11-07 14:00:00,155.12,155.37,155.12,155.33,5031.0,111.9524,112.1328,111.9524,112.1039,5031.0
2019-11-07 14:05:00,155.36,155.45,155.31,155.45,5528.0,112.1256,112.1905,112.0895,112.1905,5528.0
2019-11-07 14:10:00,155.45,155.57,155.38,155.5,8244.0,112.1905,112.2771,112.14,112.2266,8244.0
2019-11-07 14:15:00,155.47,155.49,155.4,155.49,5278.0,112.205,112.2194,112.1545,112.2194,5278.0
2019-11-07 14:20:00,155.49,155.5,155.33,155.35,7349.0,112.2194,112.2266,112.1039,112.1184,7349.0
2019-11-07 14:25:00,155.35,155.36,155.23,155.29,7117.0,112.1184,112.1256,112.0318,112.0751,7117.0
2019-11-07 14:30:00,155.32,155.37,155.24,155.35,4636.0,112.0967,112.1328,112.039,112.1184,4636.0
2019-11-07 14:35:00,155.34,155.39,155.31,155.35,3289.0,112.1112,112.1472,112.0895,112.1184,3289.0
2019-11-07 14:40:00,155.34,155.6,155.32,155.5,9798.0,112.1112,112.2988,112.0967,112.2266,9798.0
2019-11-07 14:45:00,155.44,155.6,155.41,155.6,2573.0,112.1833,112.2988,112.1617,112.2988,2573.0
2019-11-07 14:50:00,155.56,155.83,155.56,155.78,3983.0,112.2699,112.4648,112.2699,112.4287,3983.0
2019-11-07 14:55:00,155.81,155.81,155.74,155.76,2963.0,112.4504,112.4504,112.3998,112.4143,2963.0
2019-11-07 15:00:00,155.77,155.97,155.77,155.95,4155.0,112.4215,112.5658,112.4215,112.5514,4155.0
2019-11-07 15:05:00,155.97,155.97,155.83,155.86,4785.0,112.5658,112.5658,112.4648,112.4864,4785.0
2019-11-07 15:10:00,155.84,155.94,155.84,155.86,8647.0,112.472,112.5442,112.472,112.4864,8647.0
2019-11-07 15:15:00,155.84,155.88,155.79,155.8,7474.0,112.472,112.5009,112.4359,112.4431,7474.0
2019-11-07 15:20:00,155.81,155.84,155.72,155.84,5652.0,112.4504,112.472,112.3854,112.472,5652.0
2019-11-07 15:25:00,155.83,155.94,155.83,155.84,5513.0,112.4648,112.5442,112.4648,112.472,5513.0
2019-11-07 15:30:00,155.83,155.85,155.79,155.83,11204.0,112.4648,112.4792,112.4359,112.4648,11204.0
2019-11-07 15:35:00,155.81,155.84,155.75,155.81,9718.0,112.4504,112.472,112.4071,112.4504,9718.0
2019-11-07 15:40:00,155.81,155.81,155.65,155.67,14001.0,112.4504,112.4504,112.3349,112.3493,14001.0
2019-11-07 15:45:00,155.69,156.0,155.68,155.96,13660.0,112.3638,112.5875,112.3565,112.5586,13660.0
2019-11-07 15:50:00,155.96,155.99,155.77,155.79,32103.0,112.5586,112.5803,112.4215,112.4359,32103.0
2019-11-07 15:55:00,155.77,156.02,155.77,155.97,63771.0,112.4215,112.6019,112.4215,112.5658,63771.0
2019-11-08 09:30:00,155.09,155.87,154.79,154.85,17583.0,111.9307,112.4937,111.7142,111.7575,17583.0
2019-11-08 09:35:00,154.91,154.92,154.1,154.55,9440.0,111.8008,111.808,111.2162,111.541,9440.0
2019-11-08 09:40:00,154.74,154.84,154.37,154.4,8433.0,111.6781,111.7503,111.4111,111.4327,8433.0
2019-11-08 09:45:00,154.36,155.01,154.32,154.91,6109.0,111.4039,111.873,111.375,111.8008,6109.0
2019-11-08 09:50:00,154.99,155.49,154.99,155.21,7481.0,111.8586,112.2194,111.8586,112.0173,7481.0
2019-11-08 09:55:00,155.21,155.31,154.87,155.06,5994.0,112.0173,112.0895,111.7719,111.9091,5994.0
2019-11-08 10:00:00,154.89,155.16,154.78,155.02,7591.0,111.7864,111.9812,111.707,111.8802,7591.0
2019-11-08 10:05:00,155.06,155.2,154.94,155.2,20334.0,111.9091,112.0101,111.8225,112.0101,20334.0
2019-11-08 10:10:00,155.17,155.44,155.17,155.17,5152.0,111.9885,112.1833,111.9885,111.9885,5152.0
2019-11-08 10:15:00,155.13,155.34,155.09,155.23,7346.0,111.9596,112.1112,111.9307,112.0318,7346.0
2019-11-08 10:20:00,155.16,155.21,154.81,154.81,7472.0,111.9812,112.0173,111.7286,111.7286,7472.0
2019-11-08 10:25:00,154.83,154.98,154.72,154.75,7032.0,111.7431,111.8513,111.6637,111.6853,7032.0
2019-11-08 10:30:00,154.75,154.79,154.29,154.3,7732.0,111.6853,111.7142,111.3534,111.3606,7732.0
2019-11-08 10:35:00,154.28,154.28,153.87,154.04,33497.0,111.3461,111.3461,111.0502,111.1729,33497.0
2019-11-08 10:40:00,153.98,154.08,153.79,154.04,10342.0,111.1296,111.2018,110.9925,111.1729,10342.0
2019-11-08 10:45:00,154.13,154.38,154.07,154.33,11219.0,111.2379,111.4183,111.1946,111.3822,11219.0
2019-11-08 10:50:00,154.28,154.28,154.1,154.21,7148.0,111.3461,111.3461,111.2162,111.2956,7148.0
2019-11-08 10:55:00,154.23,154.23,153.96,154.03,6834.0,111.31,111.31,111.1152,111.1657,6834.0
2019-11-08 11:00:00,154.07,154.07,153.85,153.88,6227.0,111.1946,111.1946,111.0358,111.0574,6227.0
2019-11-08 11:05:00,153.82,153.82,153.48,153.54,5791.0,111.0141,111.0141,110.7688,110.8121,5791.0
2019-11-08 11:10:00,153.55,153.71,153.49,153.5,7455.0,110.8193,110.9348,110.776,110.7832,7455.0
2019-11-08 11:15:00,153.49,153.5,153.37,153.45,6420.0,110.776,110.7832,110.6894,110.7471,6420.0
2019-11-08 11:20:00,153.49,153.58,153.39,153.55,6755.0,110.776,110.8409,110.7038,110.8193,6755.0
2019-11-08 11:25:00,153.54,153.68,153.54,153.55,8551.0,110.8121,110.9131,110.8121,110.8193,8551.0
2019-11-08 11:30:00,153.6,153.66,153.54,153.54,6014.0,110.8554,110.8987,110.8121,110.8121,6014.0
2019-11-08 11:35:00,153.54,153.64,153.44,153.6,7954.0,110.8121,110.8842,110.7399,110.8554,7954.0
2019-11-08 11:40:00,153.6,153.6,153.44,153.49,4283.0,110.8554,110.8554,110.7399,110.776,4283.0
2019-11-08 11:45:00,153.48,153.59,153.44,153.57,7007.0,110.7688,110.8482,110.7399,110.8337,7007.0
2019-11-08 11:50:00,153.58,153.86,153.56,153.85,5860.0,110.8409,111.043,110.8265,111.0358,5860.0
2019-11-08 11:55:00,153.8,153.91,153.76,153.76,4913.0,110.9997,111.0791,110.9708,110.9708,4913.0
2019-11-08 12:00:00,153.8,153.85,153.75,153.77,3739.0,110.9997,111.0358,110.9636,110.9781,3739.0
2019-11-08 12:05:00,153.77,153.82,153.72,153.73,4860.0,110.9781,111.0141,110.942,110.9492,4860.0
2019-11-08 12:10:00,153.76,153.76,153.68,153.76,3360.0,110.9708,110.9708,110.9131,110.9708,3360.0
2019-11-08 12:15:00,153.74,153.77,153.72,153.76,5250.0,110.9564,110.9781,110.942,110.9708,5250.0
2019-11-08 12:20:00,153.76,153.76,153.65,153.65,6767.0,110.9708,110.9708,110.8915,110.8915,6767.0
2019-11-08 12:25:00,153.69,153.8,153.68,153.78,6694.0,110.9203,110.9997,110.9131,110.9853,6694.0
2019-11-08 12:30:00,153.78,153.8,153.76,153.76,2504.0,110.9853,110.9997,110.9708,110.9708,2504.0
2019-11-08 12:35:00,153.76,153.93,153.75,153.91,8564.0,110.9708,111.0935,110.9636,111.0791,8564.0
2019-11-08 12:40:00,153.94,154.02,153.93,154.02,4955.0,111.1008,111.1585,111.0935,111.1585,4955.0
2019-11-08 12:45:00,154.03,154.06,153.96,154.06,8934.0,111.1657,111.1874,111.1152,111.1874,8934.0
2019-11-08 12:50:00,154.07,154.22,154.07,154.21,7708.0,111.1946,111.3028,111.1946,111.2956,7708.0
2019-11-08 12:55:00,154.23,154.24,154.16,154.19,3474.0,111.31,111.3173,111.2595,111.2812,3474.0
2019-11-08 13:00:00,154.18,154.18,154.13,154.17,2333.0,111.274,111.274,111.2379,111.2667,2333.0
2019-11-08 13:05:00,154.15,154.28,154.15,154.18,5386.0,111.2523,111.3461,111.2523,111.274,5386.0
2019-11-08 13:10:00,154.15,154.18,154.0,154.16,12975.0,111.2523,111.274,111.1441,111.2595,12975.0
2019-11-08 13:15:00,154.18,154.21,154.11,154.17,3669.0,111.274,111.2956,111.2234,111.2667,3669.0
2019-11-08 13:20:00,154.14,154.19,154.11,154.14,2600.0,111.2451,111.2812,111.2234,111.2451,2600.0
2019-11-08 13:25:00,154.14,154.33,154.13,154.31,4011.0,111.2451,111.3822,111.2379,111.3678,4011.0
2019-11-08 13:30:00,154.34,154.38,154.28,154.38,4522.0,111.3894,111.4183,111.3461,111.4183,4522.0
2019-11-08 13:35:00,154.36,154.43,154.32,154.34,3459.0,111.4039,111.4544,111.375,111.3894,3459.0
2019-11-08 13:40:00,154.37,154.37,154.26,154.27,4351.0,111.4111,111.4111,111.3317,111.3389,4351.0
2019-11-08 13:45:00,154.28,154.3,154.22,154.22,2982.0,111.3461,111.3606,111.3028,111.3028,2982.0
2019-11-08 13:50:00,154.25,154.36,154.25,154.28,4680.0,111.3245,111.4039,111.3245,111.3461,4680.0
2019-11-08 13:55:00,154.25,154.25,154.08,154.1,3721.0,111.3245,111.3245,111.2018,111.2162,3721.0
2019-11-08 14:00:00,154.11,154.17,154.1,154.1,1448.0,111.2234,111.2667,111.2162,111.2162,1448.0
2019-11-08 14:05:00,154.14,154.18,154.07,154.12,4692.0,111.2451,111.274,111.1946,111.2307,4692.0
2019-11-08 14:10:00,154.11,154.14,154.09,154.11,3352.0,111.2234,111.2451,111.209,111.2234,3352.0
2019-11-08 14:15:00,154.09,154.22,154.08,154.21,9484.0,111.209,111.3028,111.2018,111.2956,9484.0
2019-11-08 14:20:00,154.21,154.26,154.19,154.26,4369.0,111.2956,111.3317,111.2812,111.3317,4369.0
2019-11-08 14:25:00,154.26,154.29,154.23,154.27,2864.0,111.3317,111.3534,111.31,111.3389,2864.0
2019-11-08 14:30:00,154.24,154.24,154.18,154.2,4663.0,111.3173,111.3173,111.274,111.2884,4663.0
2019-11-08 14:35:00,154.21,154.27,154.21,154.23,3970.0,111.2956,111.3389,111.2956,111.31,3970.0
2019-11-08 14:40:00,154.24,154.44,154.23,154.42,16650.0,111.3173,111.4616,111.31,111.4472,16650.0
2019-11-08 14:45:00,154.44,154.68,154.44,154.64,7968.0,111.4616,111.6348,111.4616,111.606,7968.0
2019-11-08 14:50:00,154.65,154.67,154.63,154.64,4840.0,111.6132,111.6276,111.5987,111.606,4840.0
2019-11-08 14:55:00,154.64,154.69,154.62,154.62,5126.0,111.606,111.642,111.5915,111.5915,5126.0
2019-11-08 15:00:00,154.63,154.63,154.35,154.56,7720.0,111.5987,111.5987,111.3967,111.5482,7720.0
2019-11-08 15:05:00,154.6,154.77,154.54,154.77,4425.0,111.5771,111.6998,111.5338,111.6998,4425.0
2019-11-08 15:10:00,154.76,154.76,154.67,154.69,7816.0,111.6926,111.6926,111.6276,111.642,7816.0
2019-11-08 15:15:00,154.67,154.74,154.58,154.66,7657.0,111.6276,111.6781,111.5626,111.6204,7657.0
2019-11-08 15:20:00,154.65,154.81,154.65,154.68,6190.0,111.6132,111.7286,111.6132,111.6348,6190.0
2019-11-08 15:25:00,154.67,154.67,154.53,154.54,5626.0,111.6276,111.6276,111.5266,111.5338,5626.0
2019-11-08 15:30:00,154.52,154.63,154.5,154.57,7139.0,111.5193,111.5987,111.5049,111.5554,7139.0
2019-11-08 15:35:00,154.59,154.62,154.55,154.56,6871.0,111.5699,111.5915,111.541,111.5482,6871.0
2019-11-08 15:40:00,154.55,154.55,154.46,154.51,8794.0,111.541,111.541,111.476,111.5121,8794.0
2019-11-08 15:45:00,154.49,154.55,154.45,154.5,9388.0,111.4977,111.541,111.4688,111.5049,9388.0
2019-11-08 15:50:00,154.5,154.56,154.42,154.43,17724.0,111.5049,111.5482,111.4472,111.4544,17724.0
2019-11-08 15:55:00,154.44,154.61,154.29,154.5,69612.0,111.4616,111.5843,111.3534,111.5049,69612.0
2019-11-11 09:30:00,154.12,154.38,153.55,153.73,19511.0,111.2307,111.4183,110.8193,110.9492,19511.0
2019-11-11 09:35:00,153.84,154.14,153.69,153.92,6706.0,111.0286,111.2451,110.9203,111.0863,6706.0
2019-11-11 09:40:00,153.93,154.19,153.63,154.16,12715.0,111.0935,111.2812,110.877,111.2595,12715.0
2019-11-11 09:45:00,154.02,154.22,153.93,154.06,11368.0,111.1585,111.3028,111.0935,111.1874,11368.0
2019-11-11 09:50:00,154.01,154.01,153.37,153.44,8424.0,111.1513,111.1513,110.6894,110.7399,8424.0
2019-11-11 09:55:00,153.43,153.86,153.43,153.85,6106.0,110.7327,111.043,110.7327,111.0358,6106.0
2019-11-11 10:00:00,153.77,154.06,153.61,154.0,8220.0,110.9781,111.1874,110.8626,111.1441,8220.0
2019-11-11 10:05:00,154.03,154.13,154.0,154.08,4653.0,111.1657,111.2379,111.1441,111.2018,4653.0
2019-11-11 10:10:00,154.07,154.21,153.98,154.06,8532.0,111.1946,111.2956,111.1296,111.1874,8532.0
2019-11-11 10:15:00,153.95,154.09,153.85,154.03,3435.0,111.108,111.209,111.0358,111.1657,3435.0
2019-11-11 10:20:00,153.95,154.07,153.95,154.05,4643.0,111.108,111.1946,111.108,111.1801,4643.0
2019-11-11 10:25:00,154.06,154.18,154.02,154.07,3293.0,111.1874,111.274,111.1585,111.1946,3293.0
2019-11-11 10:30:00,154.09,154.17,154.02,154.17,2326.0,111.209,111.2667,111.1585,111.2667,2326.0
2019-11-11 10:35:00,154.26,154.31,154.08,154.12,9815.0,111.3317,111.3678,111.2018,111.2307,9815.0
2019-11-11 10:40:00,154.1,154.21,154.01,154.12,8458.0,111.2162,111.2956,111.1513,111.2307,8458.0
2019-11-11 10:45:00,154.17,154.18,154.04,154.05,11981.0,111.2667,111.274,111.1729,111.1801,11981.0
2019-11-11 10:50:00,154.03,154.11,153.92,154.01,5857.0,111.1657,111.2234,111.0863,111.1513,5857.0
2019-11-11 10:55:00,154.02,154.02,153.86,153.9,5518.0,111.1585,111.1585,111.043,111.0719,5518.0
2019-11-11 11:00:00,153.94,154.17,153.93,154.17,1724.0,111.1008,111.2667,111.0935,111.2667,1724.0
2019-11-11 11:05:00,154.15,154.16,153.86,153.86,5089.0,111.2523,111.2595,111.043,111.043,5089.0
2019-11-11 11:10:00,153.9,154.11,153.9,154.11,2025.0,111.0719,111.2234,111.0719,111.2234,2025.0
2019-11-11 11:15:00,154.02,154.1,153.97,154.03,5953.0,111.1585,111.2162,111.1224,111.1657,5953.0
2019-11-11 11:20:00,154.03,154.19,154.03,154.17,4071.0,111.1657,111.2812,111.1657,111.2667,4071.0
2019-11-11 11:25:00,154.23,154.32,154.23,154.24,3012.0,111.31,111.375,111.31,111.3173,3012.0
2019-11-11 11:30:00,154.26,154.3,154.19,154.21,2890.0,111.3317,111.3606,111.2812,111.2956,2890.0
2019-11-11 11:35:00,154.25,154.39,154.24,154.34,2822.0,111.3245,111.4255,111.3173,111.3894,2822.0
2019-11-11 11:40:00,154.34,154.36,154.26,154.31,6055.0,111.3894,111.4039,111.3317,111.3678,6055.0
2019-11-11 11:45:00,154.31,154.33,154.22,154.31,3701.0,111.3678,111.3822,111.3028,111.3678,3701.0
2019-11-11 11:50:00,154.36,154.42,154.33,154.39,5445.0,111.4039,111.4472,111.3822,111.4255,5445.0
2019-11-11 11:55:00,154.49,154.5,154.32,154.32,6876.0,111.4977,111.5049,111.375,111.375,6876.0
2019-11-11 12:00:00,154.32,154.36,154.06,154.11,6865.0,111.375,111.4039,111.1874,111.2234,6865.0
2019-11-11 12:05:00,154.14,154.17,153.94,153.94,2552.0,111.2451,111.2667,111.1008,111.1008,2552.0
2019-11-11 12:10:00,153.94,153.94,153.84,153.91,3137.0,111.1008,111.1008,111.0286,111.0791,3137.0
2019-11-11 12:15:00,153.93,153.96,153.87,153.92,2759.0,111.0935,111.1152,111.0502,111.0863,2759.0
2019-11-11 12:20:00,153.95,153.96,153.9,153.93,1450.0,111.108,111.1152,111.0719,111.0935,1450.0
2019-11-11 12:25:00,153.94,154.08,153.94,154.03,2535.0,111.1008,111.2018,111.1008,111.1657,2535.0
2019-11-11 12:30:00,154.07,154.13,153.99,154.1,1832.0,111.1946,111.2379,111.1368,111.2162,1832.0
2019-11-11 12:35:00,154.07,154.15,154.05,154.05,5448.0,111.1946,111.2523,111.1801,111.1801,5448.0
2019-11-11 12:40:00,154.05,154.1,154.0,154.08,2385.0,111.1801,111.2162,111.1441,111.2018,2385.0
2019-11-11 12:45:00,154.08,154.09,154.0,154.07,2661.0,111.2018,111.209,111.1441,111.1946,2661.0
2019-11-11 12:50:00,154.05,154.19,154.03,154.18,1300.0,111.1801,111.2812,111.1657,111.274,1300.0
2019-11-11 12:55:00,154.25,154.26,154.21,154.24,2239.0,111.3245,111.3317,111.2956,111.3173,2239.0
2019-11-11 13:00:00,154.27,154.28,154.16,154.17,4191.0,111.3389,111.3461,111.2595,111.2667,4191.0
2019-11-11 13:05:00,154.19,154.26,154.15,154.25,2633.0,111.2812,111.3317,111.2523,111.3245,2633.0
2019-11-11 13:10:00,154.27,154.32,154.22,154.25,3704.0,111.3389,111.375,111.3028,111.3245,3704.0
2019-11-11 13:15:00,154.25,154.3,154.22,154.26,4820.0,111.3245,111.3606,111.3028,111.3317,4820.0
2019-11-11 13:20:00,154.24,154.34,154.22,154.27,7921.0,111.3173,111.3894,111.3028,111.3389,7921.0
2019-11-11 13:25:00,154.25,154.27,154.21,154.23,5339.0,111.3245,111.3389,111.2956,111.31,5339.0
2019-11-11 13:30:00,154.27,154.27,154.18,154.18,4186.0,111.3389,111.3389,111.274,111.274,4186.0
2019-11-11 13:35:00,154.18,154.23,154.15,154.15,1568.0,111.274,111.31,111.2523,111.2523,1568.0
2019-11-11 13:40:00,154.22,154.3,154.22,154.3,11535.0,111.3028,111.3606,111.3028,111.3606,11535.0
2019-11-11 13:45:00,154.31,154.38,154.26,154.34,3556.0,111.3678,111.4183,111.3317,111.3894,3556.0
2019-11-11 13:50:00,154.32,154.59,154.32,154.58,12250.0,111.375,111.5699,111.375,111.5626,12250.0
2019-11-11 13:55:00,154.59,154.75,154.59,154.71,3863.0,111.5699,111.6853,111.5699,111.6565,3863.0
2019-11-11 14:00:00,154.68,154.79,154.65,154.79,4172.0,111.6348,111.7142,111.6132,111.7142,4172.0
2019-11-11 14:05:00,154.76,154.95,154.73,154.86,7035.0,111.6926,111.8297,111.6709,111.7647,7035.0
2019-11-11 14:10:00,154.86,154.9,154.85,154.9,3172.0,111.7647,111.7936,111.7575,111.7936,3172.0
2019-11-11 14:15:00,154.94,154.99,154.86,154.93,3374.0,111.8225,111.8586,111.7647,111.8152,3374.0
2019-11-11 14:20:00,154.93,154.99,154.91,154.94,6465.0,111.8152,111.8586,111.8008,111.8225,6465.0
2019-11-11 14:25:00,154.94,154.97,154.84,154.89,6739.0,111.8225,111.8441,111.7503,111.7864,6739.0
2019-11-11 14:30:00,154.94,155.16,154.93,155.16,4154.0,111.8225,111.9812,111.8152,111.9812,4154.0
2019-11-11 14:35:00,155.11,155.21,155.09,155.12,5684.0,111.9452,112.0173,111.9307,111.9524,5684.0
2019-11-11 14:40:00,155.12,155.2,155.07,155.11,5588.0,111.9524,112.0101,111.9163,111.9452,5588.0
2019-11-11 14:45:00,155.11,155.25,155.1,155.21,2598.0,111.9452,112.0462,111.9379,112.0173,2598.0
2019-11-11 14:50:00,155.24,155.34,155.24,155.28,3832.0,112.039,112.1112,112.039,112.0678,3832.0
2019-11-11 14:55:00,155.3,155.38,155.27,155.33,7800.0,112.0823,112.14,112.0606,112.1039,7800.0
2019-11-11 15:00:00,155.33,155.45,155.29,155.38,7739.0,112.1039,112.1905,112.0751,112.14,7739.0
2019-11-11 15:05:00,155.41,155.64,155.41,155.58,6628.0,112.1617,112.3277,112.1617,112.2844,6628.0
2019-11-11 15:10:00,155.59,155.67,155.56,155.65,6225.0,112.2916,112.3493,112.2699,112.3349,6225.0
2019-11-11 15:15:00,155.67,155.79,155.65,155.77,15244.0,112.3493,112.4359,112.3349,112.4215,15244.0
2019-11-11 15:20:00,155.76,155.97,155.74,155.81,18600.0,112.4143,112.5658,112.3998,112.4504,18600.0
2019-11-11 15:25:00,155.82,155.91,155.78,155.86,9954.0,112.4576,112.5225,112.4287,112.4864,9954.0
2019-11-11 15:30:00,155.84,155.91,155.83,155.85,13352.0,112.472,112.5225,112.4648,112.4792,13352.0
2019-11-11 15:35:00,155.84,155.85,155.54,155.54,14624.0,112.472,112.4792,112.2555,112.2555,14624.0
2019-11-11 15:40:00,155.52,155.54,155.4,155.44,11595.0,112.2411,112.2555,112.1545,112.1833,11595.0
2019-11-11 15:45:00,155.47,155.47,155.12,155.12,12309.0,112.205,112.205,111.9524,111.9524,12309.0
2019-11-11 15:50:00,155.11,155.14,154.91,154.97,24203.0,111.9452,111.9668,111.8008,111.8441,24203.0
2019-11-11 15:55:00,154.95,155.49,154.95,155.38,127273.0,111.8297,112.2194,111.8297,112.14,127273.0
2019-11-12 09:30:00,155.27,155.75,154.11,154.64,18673.0,112.0606,112.4071,111.2234,111.606,18673.0
2019-11-12 09:35:00,154.63,155.25,154.58,154.78,5531.0,111.5987,112.0462,111.5626,111.707,5531.0
2019-11-12 09:40:00,154.81,155.57,154.78,155.57,10207.0,111.7286,112.2771,111.707,112.2771,10207.0
2019-11-12 09:45:00,155.64,156.1,155.64,155.95,10756.0,112.3277,112.6597,112.3277,112.5514,10756.0
2019-11-12 09:50:00,156.04,156.37,155.99,156.28,10915.0,112.6164,112.8545,112.5803,112.7896,10915.0
2019-11-12 09:55:00,156.26,156.76,156.14,156.72,10785.0,112.7751,113.136,112.6885,113.1071,10785.0
2019-11-12 10:00:00,156.67,156.93,156.61,156.83,17018.0,113.071,113.2587,113.0277,113.1865,17018.0
2019-11-12 10:05:00,156.81,156.93,156.57,156.88,9411.0,113.1721,113.2587,112.9989,113.2226,9411.0
2019-11-12 10:10:00,156.84,156.93,156.69,156.73,9900.0,113.1937,113.2587,113.0855,113.1143,9900.0
2019-11-12 10:15:00,156.7,156.74,156.5,156.5,11740.0,113.0927,113.1216,112.9483,112.9483,11740.0
2019-11-12 10:20:00,156.51,156.6,156.5,156.59,7543.0,112.9556,113.0205,112.9483,113.0133,7543.0
2019-11-12 10:25:00,156.56,156.61,156.45,156.54,5819.0,112.9916,113.0277,112.9123,112.9772,5819.0
2019-11-12 10:30:00,156.54,156.62,156.26,156.31,8626.0,112.9772,113.0349,112.7751,112.8112,8626.0
2019-11-12 10:35:00,156.24,156.4,156.18,156.4,6629.0,112.7607,112.8762,112.7174,112.8762,6629.0
2019-11-12 10:40:00,156.4,156.57,156.32,156.39,7544.0,112.8762,112.9989,112.8184,112.869,7544.0
2019-11-12 10:45:00,156.4,156.5,156.37,156.39,7950.0,112.8762,112.9483,112.8545,112.869,7950.0
2019-11-12 10:50:00,156.44,156.44,156.1,156.13,8464.0,112.905,112.905,112.6597,112.6813,8464.0
2019-11-12 10:55:00,156.15,156.23,155.82,155.84,6587.0,112.6957,112.7535,112.4576,112.472,6587.0
2019-11-12 11:00:00,155.83,156.05,155.82,156.04,4070.0,112.4648,112.6236,112.4576,112.6164,4070.0
2019-11-12 11:05:00,156.05,156.13,155.89,155.89,8567.0,112.6236,112.6813,112.5081,112.5081,8567.0
2019-11-12 11:10:00,155.97,156.03,155.87,155.94,7213.0,112.5658,112.6091,112.4937,112.5442,7213.0
2019-11-12 11:15:00,155.95,155.96,155.84,155.93,4872.0,112.5514,112.5586,112.472,112.537,4872.0
2019-11-12 11:20:00,155.9,155.93,155.68,155.68,4938.0,112.5153,112.537,112.3565,112.3565,4938.0
2019-11-12 11:25:00,155.72,155.73,155.2,155.35,7800.0,112.3854,112.3926,112.0101,112.1184,7800.0
2019-11-12 11:30:00,155.47,155.56,155.42,155.45,2950.0,112.205,112.2699,112.1689,112.1905,2950.0
2019-11-12 11:35:00,155.42,155.47,155.27,155.37,3300.0,112.1689,112.205,112.0606,112.1328,3300.0
2019-11-12 11:40:00,155.33,155.4,155.09,155.09,8260.0,112.1039,112.1545,111.9307,111.9307,8260.0
2019-11-12 11:45:00,155.1,155.1,154.95,155.04,3758.0,111.9379,111.9379,111.8297,111.8946,3758.0
2019-11-12 11:50:00,155.0,155.0,154.74,154.83,4500.0,111.8658,111.8658,111.6781,111.7431,4500.0
2019-11-12 11:55:00,154.86,154.92,154.82,154.84,10762.0,111.7647,111.808,111.7359,111.7503,10762.0
2019-11-12 12:00:00,154.83,154.85,154.69,154.7,3842.0,111.7431,111.7575,111.642,111.6493,3842.0
2019-11-12 12:05:00,154.69,154.79,154.5,154.53,5378.0,111.642,111.7142,111.5049,111.5266,5378.0
2019-11-12 12:10:00,154.49,154.69,154.44,154.68,5422.0,111.4977,111.642,111.4616,111.6348,5422.0
2019-11-12 12:15:00,154.65,154.67,154.57,154.58,3013.0,111.6132,111.6276,111.5554,111.5626,3013.0
2019-11-12 12:20:00,154.56,154.64,154.52,154.55,6887.0,111.5482,111.606,111.5193,111.541,6887.0
2019-11-12 12:25:00,154.55,154.64,154.52,154.6,7065.0,111.541,111.606,111.5193,111.5771,7065.0
2019-11-12 12:30:00,154.57,154.59,154.46,154.58,8199.0,111.5554,111.5699,111.476,111.5626,8199.0
2019-11-12 12:35:00,154.58,154.58,154.48,154.53,7008.0,111.5626,111.5626,111.4905,111.5266,7008.0
2019-11-12 12:40:00,154.51,154.53,154.31,154.31,6371.0,111.5121,111.5266,111.3678,111.3678,6371.0
2019-11-12 12:45:00,154.34,154.34,154.12,154.12,4380.0,111.3894,111.3894,111.2307,111.2307,4380.0
2019-11-12 12:50:00,154.14,154.27,154.13,154.21,6414.0,111.2451,111.3389,111.2379,111.2956,6414.0
2019-11-12 12:55:00,154.18,154.54,154.18,154.54,4671.0,111.274,111.5338,111.274,111.5338,4671.0
2019-11-12 13:00:00,154.55,154.78,154.55,154.75,3775.0,111.541,111.707,111.541,111.6853,3775.0
2019-11-12 13:05:00,154.78,154.81,154.76,154.77,3465.0,111.707,111.7286,111.6926,111.6998,3465.0
2019-11-12 13:10:00,154.8,154.81,154.72,154.72,3165.0,111.7214,111.7286,111.6637,111.6637,3165.0
2019-11-12 13:15:00,154.72,154.75,154.69,154.72,2547.0,111.6637,111.6853,111.642,111.6637,2547.0
2019-11-12 13:20:00,154.71,154.79,154.63,154.72,8425.0,111.6565,111.7142,111.5987,111.6637,8425.0
2019-11-12 13:25:00,154.78,154.81,154.65,154.69,3958.0,111.707,111.7286,111.6132,111.642,3958.0
2019-11-12 13:30:00,154.71,154.9,154.69,154.9,13081.0,111.6565,111.7936,111.642,111.7936,13081.0
2019-11-12 13:35:00,154.93,154.96,154.88,154.93,2431.0,111.8152,111.8369,111.7792,111.8152,2431.0
2019-11-12 13:40:00,154.91,154.93,154.87,154.91,5879.0,111.8008,111.8152,111.7719,111.8008,5879.0
2019-11-12 13:45:00,154.9,155.2,154.88,155.19,3770.0,111.7936,112.0101,111.7792,112.0029,3770.0
2019-11-12 13:50:00,155.17,155.23,155.1,155.18,4346.0,111.9885,112.0318,111.9379,111.9957,4346.0
2019-11-12 13:55:00,155.18,155.34,155.17,155.34,3476.0,111.9957,112.1112,111.9885,112.1112,3476.0
2019-11-12 14:00:00,155.3,155.3,155.18,155.26,8255.0,112.0823,112.0823,111.9957,112.0534,8255.0
2019-11-12 14:05:00,155.25,155.25,155.16,155.21,2551.0,112.0462,112.0462,111.9812,112.0173,2551.0
2019-11-12 14:10:00,155.2,155.21,154.99,155.04,7935.0,112.0101,112.0173,111.8586,111.8946,7935.0
2019-11-12 14:15:00,155.01,155.07,154.89,154.9,5844.0,111.873,111.9163,111.7864,111.7936,5844.0
2019-11-12 14:20:00,154.9,154.99,154.8,154.8,5207.0,111.7936,111.8586,111.7214,111.7214,5207.0
2019-11-12 14:25:00,154.79,154.81,154.64,154.79,5281.0,111.7142,111.7286,111.606,111.7142,5281.0
2019-11-12 14:30:00,154.79,154.9,154.79,154.86,5456.0,111.7142,111.7936,111.7142,111.7647,5456.0
2019-11-12 14:35:00,154.81,154.85,154.75,154.8,3250.0,111.7286,111.7575,111.6853,111.7214,3250.0
2019-11-12 14:40:00,154.84,154.89,154.79,154.87,7382.0,111.7503,111.7864,111.7142,111.7719,7382.0
2019-11-12 14:45:00,154.84,155.06,154.77,154.98,5468.0,111.7503,111.9091,111.6998,111.8513,5468.0
2019-11-12 14:50:00,154.98,155.01,154.77,154.79,7561.0,111.8513,111.873,111.6998,111.7142,7561.0
2019-11-12 14:55:00,154.8,154.88,154.74,154.74,3077.0,111.7214,111.7792,111.6781,111.6781,3077.0
2019-11-12 15:00:00,154.73,154.8,154.69,154.8,7651.0,111.6709,111.7214,111.642,111.7214,7651.0
2019-11-12 15:05:00,154.79,154.81,154.7,154.75,5406.0,111.7142,111.7286,111.6493,111.6853,5406.0
2019-11-12 15:10:00,154.74,154.87,154.7,154.74,3678.0,111.6781,111.7719,111.6493,111.6781,3678.0
2019-11-12 15:15:00,154.71,154.81,154.64,154.78,6814.0,111.6565,111.7286,111.606,111.707,6814.0
2019-11-12 15:20:00,154.78,154.78,154.66,154.72,5466.0,111.707,111.707,111.6204,111.6637,5466.0
2019-11-12 15:25:00,154.73,154.73,154.66,154.66,9313.0,111.6709,111.6709,111.6204,111.6204,9313.0
2019-11-12 15:30:00,154.67,154.68,154.46,154.47,13555.0,111.6276,111.6348,111.476,111.4833,13555.0
2019-11-12 15:35:00,154.46,154.46,154.12,154.17,16922.0,111.476,111.476,111.2307,111.2667,16922.0
2019-11-12 15:40:00,154.17,154.27,154.14,154.17,15292.0,111.2667,111.3389,111.2451,111.2667,15292.0
2019-11-12 15:45:00,154.17,154.23,154.06,154.22,21329.0,111.2667,111.31,111.1874,111.3028,21329.0
2019-11-12 15:50:00,154.28,154.28,153.92,153.94,39304.0,111.3461,111.3461,111.0863,111.1008,39304.0
2019-11-12 15:55:00,153.9,153.98,153.37,153.64,167824.0,111.0719,111.1296,110.6894,110.8842,167824.0
2019-11-13 09:30:00,153.59,154.4,153.59,154.17,19448.0,110.8482,111.4327,110.8482,111.2667,19448.0
2019-11-13 09:35:00,154.19,154.56,153.72,153.76,13443.0,111.2812,111.5482,110.942,110.9708,13443.0
2019-11-13 09:40:00,153.79,153.82,153.54,153.75,10531.0,110.9925,111.0141,110.8121,110.9636,10531.0
2019-11-13 09:45:00,153.67,154.13,153.66,154.12,3245.0,110.9059,111.2379,110.8987,111.2307,3245.0
2019-11-13 09:50:00,154.15,154.24,153.99,154.07,2800.0,111.2523,111.3173,111.1368,111.1946,2800.0
2019-11-13 09:55:00,154.09,154.41,154.08,154.38,6193.0,111.209,111.44,111.2018,111.4183,6193.0
2019-11-13 10:00:00,154.33,154.33,153.85,153.85,5387.0,111.3822,111.3822,111.0358,111.0358,5387.0
2019-11-13 10:05:00,153.75,153.76,153.56,153.64,30657.0,110.9636,110.9708,110.8265,110.8842,30657.0
2019-11-13 10:10:00,153.61,153.89,153.6,153.81,5396.0,110.8626,111.0647,110.8554,111.0069,5396.0
2019-11-13 10:15:00,153.75,153.81,153.69,153.8,3455.0,110.9636,111.0069,110.9203,110.9997,3455.0
2019-11-13 10:20:00,153.81,153.82,153.71,153.78,5313.0,111.0069,111.0141,110.9348,110.9853,5313.0
2019-11-13 10:25:00,153.81,153.84,153.59,153.67,7508.0,111.0069,111.0286,110.8482,110.9059,7508.0
2019-11-13 10:30:00,153.7,153.89,153.7,153.71,4411.0,110.9275,111.0647,110.9275,110.9348,4411.0
2019-11-13 10:35:00,153.66,153.76,153.55,153.71,5778.0,110.8987,110.9708,110.8193,110.9348,5778.0
2019-11-13 10:40:00,153.73,153.73,153.54,153.56,5478.0,110.9492,110.9492,110.8121,110.8265,5478.0
2019-11-13 10:45:00,153.62,153.7,153.55,153.7,4063.0,110.8698,110.9275,110.8193,110.9275,4063.0
2019-11-13 10:50:00,153.67,153.76,153.65,153.65,7190.0,110.9059,110.9708,110.8915,110.8915,7190.0
2019-11-13 10:55:00,153.65,153.75,153.54,153.67,8069.0,110.8915,110.9636,110.8121,110.9059,8069.0
2019-11-13 11:00:00,153.68,153.92,153.68,153.77,5205.0,110.9131,111.0863,110.9131,110.9781,5205.0
2019-11-13 11:05:00,153.77,153.82,153.73,153.82,3660.0,110.9781,111.0141,110.9492,111.0141,3660.0
2019-11-13 11:10:00,153.82,153.86,153.76,153.79,7869.0,111.0141,111.043,110.9708,110.9925,7869.0
2019-11-13 11:15:00,153.79,153.86,153.76,153.77,5810.0,110.9925,111.043,110.9708,110.9781,5810.0
2019-11-13 11:20:00,153.8,154.06,153.77,154.06,5357.0,110.9997,111.1874,110.9781,111.1874,5357.0
2019-11-13 11:25:00,154.08,154.13,154.0,154.06,7187.0,111.2018,111.2379,111.1441,111.1874,7187.0
2019-11-13 11:30:00,154.04,154.1,153.94,153.95,14442.0,111.1729,111.2162,111.1008,111.108,14442.0
2019-11-13 11:35:00,153.9,153.9,153.67,153.7,4366.0,111.0719,111.0719,110.9059,110.9275,4366.0
2019-11-13 11:40:00,153.71,153.84,153.68,153.81,8835.0,110.9348,111.0286,110.9131,111.0069,8835.0
2019-11-13 11:45:00,153.8,154.06,153.76,154.05,6366.0,110.9997,111.1874,110.9708,111.1801,6366.0
2019-11-13 11:50:00,154.08,154.32,154.08,154.29,2515.0,111.2018,111.375,111.2018,111.3534,2515.0
2019-11-13 11:55:00,154.35,154.44,154.31,154.36,8303.0,111.3967,111.4616,111.3678,111.4039,8303.0
2019-11-13 12:00:00,154.33,154.36,154.25,154.26,9473.0,111.3822,111.4039,111.3245,111.3317,9473.0
2019-11-13 12:05:00,154.25,154.39,154.25,154.39,4755.0,111.3245,111.4255,111.3245,111.4255,4755.0
2019-11-13 12:10:00,154.41,154.42,154.35,154.4,3159.0,111.44,111.4472,111.3967,111.4327,3159.0
2019-11-13 12:15:00,154.39,154.49,154.32,154.49,4114.0,111.4255,111.4977,111.375,111.4977,4114.0
2019-11-13 12:20:00,154.46,154.46,154.37,154.38,4553.0,111.476,111.476,111.4111,111.4183,4553.0
2019-11-13 12:25:00,154.37,154.39,154.22,154.23,4148.0,111.4111,111.4255,111.3028,111.31,4148.0
2019-11-13 12:30:00,154.24,154.24,153.93,154.0,5513.0,111.3173,111.3173,111.0935,111.1441,5513.0
2019-11-13 12:35:00,154.01,154.14,153.98,154.14,5688.0,111.1513,111.2451,111.1296,111.2451,5688.0
2019-11-13 12:40:00,154.14,154.26,154.07,154.19,8661.0,111.2451,111.3317,111.1946,111.2812,8661.0
2019-11-13 12:45:00,154.2,154.23,154.16,154.22,4036.0,111.2884,111.31,111.2595,111.3028,4036.0
2019-11-13 12:50:00,154.22,154.34,154.17,154.17,5017.0,111.3028,111.3894,111.2667,111.2667,5017.0
2019-11-13 12:55:00,154.16,154.19,154.06,154.13,4253.0,111.2595,111.2812,111.1874,111.2379,4253.0
2019-11-13 13:00:00,154.11,154.13,154.0,154.03,5011.0,111.2234,111.2379,111.1441,111.1657,5011.0
2019-11-13 13:05:00,154.03,154.05,153.92,154.0,3383.0,111.1657,111.1801,111.0863,111.1441,3383.0
2019-11-13 13:10:00,154.02,154.22,154.02,154.21,4864.0,111.1585,111.3028,111.1585,111.2956,4864.0
2019-11-13 13:15:00,154.19,154.27,154.15,154.18,3638.0,111.2812,111.3389,111.2523,111.274,3638.0
2019-11-13 13:20:00,154.21,154.22,154.15,154.16,4408.0,111.2956,111.3028,111.2523,111.2595,4408.0
2019-11-13 13:25:00,154.17,154.38,154.09,154.36,6989.0,111.2667,111.4183,111.209,111.4039,6989.0
2019-11-13 13:30:00,154.37,154.4,154.3,154.32,4406.0,111.4111,111.4327,111.3606,111.375,4406.0
2019-11-13 13:35:00,154.29,154.44,154.29,154.39,5843.0,111.3534,111.4616,111.3534,111.4255,5843.0
2019-11-13 13:40:00,154.39,154.42,154.38,154.41,4208.0,111.4255,111.4472,111.4183,111.44,4208.0
2019-11-13 13:45:00,154.45,154.55,154.45,154.55,13013.0,111.4688,111.541,111.4688,111.541,13013.0
2019-11-13 13:50:00,154.51,154.74,154.49,154.73,6088.0,111.5121,111.6781,111.4977,111.6709,6088.0
2019-11-13 13:55:00,154.72,154.75,154.49,154.67,10589.0,111.6637,111.6853,111.4977,111.6276,10589.0
2019-11-13 14:00:00,154.6,154.68,154.55,154.68,7075.0,111.5771,111.6348,111.541,111.6348,7075.0
2019-11-13 14:05:00,154.66,154.67,154.57,154.6,4245.0,111.6204,111.6276,111.5554,111.5771,4245.0
2019-11-13 14:10:00,154.6,154.78,154.58,154.76,6559.0,111.5771,111.707,111.5626,111.6926,6559.0
2019-11-13 14:15:00,154.76,154.89,154.73,154.89,5471.0,111.6926,111.7864,111.6709,111.7864,5471.0
2019-11-13 14:20:00,154.89,154.95,154.83,154.94,9662.0,111.7864,111.8297,111.7431,111.8225,9662.0
2019-11-13 14:25:00,154.93,154.94,154.72,154.82,17269.0,111.8152,111.8225,111.6637,111.7359,17269.0
2019-11-13 14:30:00,154.83,154.91,154.79,154.88,7521.0,111.7431,111.8008,111.7142,111.7792,7521.0
2019-11-13 14:35:00,154.87,154.9,154.78,154.83,5516.0,111.7719,111.7936,111.707,111.7431,5516.0
2019-11-13 14:40:00,154.83,155.0,154.82,154.99,5650.0,111.7431,111.8658,111.7359,111.8586,5650.0
2019-11-13 14:45:00,154.93,154.97,154.93,154.94,5847.0,111.8152,111.8441,111.8152,111.8225,5847.0
2019-11-13 14:50:00,154.94,155.12,154.93,155.11,6014.0,111.8225,111.9524,111.8152,111.9452,6014.0
2019-11-13 14:55:00,155.1,155.21,155.07,155.21,10750.0,111.9379,112.0173,111.9163,112.0173,10750.0
2019-11-13 15:00:00,155.21,155.27,155.13,155.18,12176.0,112.0173,112.0606,111.9596,111.9957,12176.0
2019-11-13 15:05:00,155.17,155.17,155.12,155.14,9316.0,111.9885,111.9885,111.9524,111.9668,9316.0
2019-11-13 15:10:00,155.14,155.27,155.07,155.26,14584.0,111.9668,112.0606,111.9163,112.0534,14584.0
2019-11-13 15:15:00,155.21,155.39,155.21,155.38,13254.0,112.0173,112.1472,112.0173,112.14,13254.0
2019-11-13 15:20:00,155.39,155.45,155.37,155.39,14558.0,112.1472,112.1905,112.1328,112.1472,14558.0
2019-11-13 15:25:00,155.4,155.4,154.93,154.94,16262.0,112.1545,112.1545,111.8152,111.8225,16262.0
2019-11-13 15:30:00,154.93,155.01,154.75,154.84,9628.0,111.8152,111.873,111.6853,111.7503,9628.0
2019-11-13 15:35:00,154.82,154.83,154.61,154.7,10966.0,111.7359,111.7431,111.5843,111.6493,10966.0
2019-11-13 15:40:00,154.69,154.87,154.61,154.84,10748.0,111.642,111.7719,111.5843,111.7503,10748.0
2019-11-13 15:45:00,154.84,154.86,154.68,154.78,15388.0,111.7503,111.7647,111.6348,111.707,15388.0
2019-11-13 15:50:00,154.78,154.78,154.35,154.43,25269.0,111.707,111.707,111.3967,111.4544,25269.0
2019-11-13 15:55:00,154.41,154.55,154.18,154.34,104970.0,111.44,111.541,111.274,111.3894,104970.0
2019-11-14 09:30:00,152.01,153.24,151.97,153.24,26541.0,111.208,112.1079,111.1788,112.1079,26541.0
2019-11-14 09:35:00,153.16,153.17,152.85,153.1,7396.0,112.0494,112.0567,111.8226,112.0055,7396.0
2019-11-14 09:40:00,153.16,153.16,152.72,152.93,4937.0,112.0494,112.0494,111.7275,111.8811,4937.0
2019-11-14 09:45:00,152.84,153.33,152.84,153.18,5737.0,111.8153,112.1737,111.8153,112.064,5737.0
2019-11-14 09:50:00,153.23,153.92,153.22,153.62,6465.0,112.1006,112.6054,112.0933,112.3859,6465.0
2019-11-14 09:55:00,153.75,153.75,153.41,153.41,6784.0,112.481,112.481,112.2323,112.2323,6784.0
2019-11-14 10:00:00,153.58,153.64,153.53,153.58,4370.0,112.3566,112.4005,112.3201,112.3566,4370.0
2019-11-14 10:05:00,153.53,153.75,153.42,153.69,7004.0,112.3201,112.481,112.2396,112.4371,7004.0
2019-11-14 10:10:00,153.68,153.68,153.46,153.6,4267.0,112.4298,112.4298,112.2688,112.3713,4267.0
2019-11-14 10:15:00,153.53,153.68,153.47,153.55,2645.0,112.3201,112.4298,112.2762,112.3347,2645.0
2019-11-14 10:20:00,153.55,153.7,153.47,153.59,4417.0,112.3347,112.4444,112.2762,112.3639,4417.0
2019-11-14 10:25:00,153.58,154.16,153.51,154.1,12236.0,112.3566,112.781,112.3054,112.7371,12236.0
2019-11-14 10:30:00,154.13,154.13,153.73,153.73,3903.0,112.759,112.759,112.4664,112.4664,3903.0
2019-11-14 10:35:00,153.78,154.05,153.78,154.04,5993.0,112.5029,112.7005,112.5029,112.6932,5993.0
2019-11-14 10:40:00,154.01,154.13,153.89,153.99,3948.0,112.6712,112.759,112.5834,112.6566,3948.0
2019-11-14 10:45:00,153.99,154.08,153.92,154.05,3882.0,112.6566,112.7224,112.6054,112.7005,3882.0
2019-11-14 10:50:00,154.08,154.39,154.07,154.27,7058.0,112.7224,112.9492,112.7151,112.8614,7058.0
2019-11-14 10:55:00,154.25,154.26,153.85,153.87,5337.0,112.8468,112.8541,112.5542,112.5688,5337.0
2019-11-14 11:00:00,153.87,153.94,153.52,153.74,10028.0,112.5688,112.62,112.3127,112.4737,10028.0
2019-11-14 11:05:00,153.67,153.88,153.67,153.83,3409.0,112.4225,112.5761,112.4225,112.5395,3409.0
2019-11-14 11:10:00,153.85,153.85,153.53,153.64,7773.0,112.5542,112.5542,112.3201,112.4005,7773.0
2019-11-14 11:15:00,153.62,153.82,153.6,153.68,7040.0,112.3859,112.5322,112.3713,112.4298,7040.0
2019-11-14 11:20:00,153.59,153.69,153.07,153.12,11876.0,112.3639,112.4371,111.9835,112.0201,11876.0
2019-11-14 11:25:00,153.12,153.19,152.96,152.96,5979.0,112.0201,112.0713,111.9031,111.9031,5979.0
2019-11-14 11:30:00,152.96,153.07,152.86,153.01,6570.0,111.9031,111.9835,111.8299,111.9396,6570.0
2019-11-14 11:35:00,152.88,152.93,152.67,152.7,4227.0,111.8445,111.8811,111.6909,111.7128,4227.0
2019-11-14 11:40:00,152.65,152.82,152.61,152.82,10420.0,111.6763,111.8006,111.647,111.8006,10420.0
2019-11-14 11:45:00,152.83,153.05,152.83,152.91,4776.0,111.8079,111.9689,111.8079,111.8665,4776.0
2019-11-14 11:50:00,152.99,153.11,152.97,153.07,3212.0,111.925,112.0128,111.9104,111.9835,3212.0
2019-11-14 11:55:00,153.09,153.15,152.92,153.01,3437.0,111.9982,112.0421,111.8738,111.9396,3437.0
2019-11-14 12:00:00,153.01,153.26,152.91,153.14,10114.0,111.9396,112.1225,111.8665,112.0347,10114.0
2019-11-14 12:05:00,153.15,153.16,153.07,153.07,5816.0,112.0421,112.0494,111.9835,111.9835,5816.0
2019-11-14 12:10:00,153.06,153.11,152.93,153.06,3337.0,111.9762,112.0128,111.8811,111.9762,3337.0
2019-11-14 12:15:00,153.06,153.12,152.83,153.1,4053.0,111.9762,112.0201,111.8079,112.0055,4053.0
2019-11-14 12:20:00,153.05,153.21,153.05,153.16,3549.0,111.9689,112.0859,111.9689,112.0494,3549.0
2019-11-14 12:25:00,153.18,153.34,153.17,153.26,2396.0,112.064,112.1811,112.0567,112.1225,2396.0
2019-11-14 12:30:00,153.26,153.34,153.09,153.18,9199.0,112.1225,112.1811,111.9982,112.064,9199.0
2019-11-14 12:35:00,153.22,153.26,153.11,153.19,4214.0,112.0933,112.1225,112.0128,112.0713,4214.0
2019-11-14 12:40:00,153.18,153.18,152.99,153.01,4291.0,112.064,112.064,111.925,111.9396,4291.0
2019-11-14 12:45:00,153.01,153.03,152.87,153.03,2528.0,111.9396,111.9543,111.8372,111.9543,2528.0
2019-11-14 12:50:00,153.04,153.1,153.01,153.03,3131.0,111.9616,112.0055,111.9396,111.9543,3131.0
2019-11-14 12:55:00,153.06,153.08,152.94,153.04,4974.0,111.9762,111.9908,111.8884,111.9616,4974.0
2019-11-14 13:00:00,153.04,153.13,153.02,153.1,5368.0,111.9616,112.0274,111.9469,112.0055,5368.0
2019-11-14 13:05:00,153.06,153.06,152.87,152.93,5972.0,111.9762,111.9762,111.8372,111.8811,5972.0
2019-11-14 13:10:00,152.93,153.0,152.83,152.96,4253.0,111.8811,111.9323,111.8079,111.9031,4253.0
2019-11-14 13:15:00,152.99,153.03,152.96,153.02,4208.0,111.925,111.9543,111.9031,111.9469,4208.0
2019-11-14 13:20:00,153.01,153.12,152.94,153.12,5357.0,111.9396,112.0201,111.8884,112.0201,5357.0
2019-11-14 13:25:00,153.1,153.19,153.1,153.12,3561.0,112.0055,112.0713,112.0055,112.0201,3561.0
2019-11-14 13:30:00,153.16,153.41,153.16,153.41,3518.0,112.0494,112.2323,112.0494,112.2323,3518.0
2019-11-14 13:35:00,153.45,153.5,153.34,153.34,2950.0,112.2615,112.2981,112.1811,112.1811,2950.0
2019-11-14 13:40:00,153.33,153.33,153.11,153.29,5350.0,112.1737,112.1737,112.0128,112.1445,5350.0
2019-11-14 13:45:00,153.26,153.34,153.26,153.27,4775.0,112.1225,112.1811,112.1225,112.1298,4775.0
2019-11-14 13:50:00,153.26,153.3,153.18,153.22,3002.0,112.1225,112.1518,112.064,112.0933,3002.0
2019-11-14 13:55:00,153.22,153.23,152.96,153.19,8055.0,112.0933,112.1006,111.9031,112.0713,8055.0
2019-11-14 14:00:00,153.19,153.34,153.19,153.34,1850.0,112.0713,112.1811,112.0713,112.1811,1850.0
2019-11-14 14:05:00,153.37,153.39,153.21,153.32,5280.0,112.203,112.2176,112.0859,112.1664,5280.0
2019-11-14 14:10:00,153.27,153.29,153.05,153.27,27176.0,112.1298,112.1445,111.9689,112.1298,27176.0
2019-11-14 14:15:00,153.29,153.39,153.29,153.3,6697.0,112.1445,112.2176,112.1445,112.1518,6697.0
2019-11-14 14:20:00,153.31,153.31,153.18,153.18,4308.0,112.1591,112.1591,112.064,112.064,4308.0
2019-11-14 14:25:00,153.13,153.27,153.13,153.15,4148.0,112.0274,112.1298,112.0274,112.0421,4148.0
2019-11-14 14:30:00,153.12,153.25,153.12,153.2,1986.0,112.0201,112.1152,112.0201,112.0786,1986.0
2019-11-14 14:35:00,153.2,153.3,153.18,153.29,3715.0,112.0786,112.1518,112.064,112.1445,3715.0
2019-11-14 14:40:00,153.27,153.3,153.22,153.25,2925.0,112.1298,112.1518,112.0933,112.1152,2925.0
2019-11-14 14:45:00,153.26,153.31,153.26,153.29,5461.0,112.1225,112.1591,112.1225,112.1445,5461.0
2019-11-14 14:50:00,153.29,153.31,153.22,153.28,4424.0,112.1445,112.1591,112.0933,112.1372,4424.0
2019-11-14 14:55:00,153.27,153.29,153.19,153.22,8550.0,112.1298,112.1445,112.0713,112.0933,8550.0
2019-11-14 15:00:00,153.23,153.23,153.12,153.2,4930.0,112.1006,112.1006,112.0201,112.0786,4930.0
2019-11-14 15:05:00,153.22,153.22,153.09,153.14,5880.0,112.0933,112.0933,111.9982,112.0347,5880.0
2019-11-14 15:10:00,153.14,153.22,152.94,152.95,4899.0,112.0347,112.0933,111.8884,111.8957,4899.0
2019-11-14 15:15:00,152.94,153.07,152.93,153.03,4787.0,111.8884,111.9835,111.8811,111.9543,4787.0
2019-11-14 15:20:00,153.05,153.09,152.89,152.91,8186.0,111.9689,111.9982,111.8518,111.8665,8186.0
2019-11-14 15:25:00,152.91,152.95,152.89,152.9,8399.0,111.8665,111.8957,111.8518,111.8592,8399.0
2019-11-14 15:30:00,152.89,152.92,152.72,152.87,17226.0,111.8518,111.8738,111.7275,111.8372,17226.0
2019-11-14 15:35:00,152.86,153.08,152.83,153.07,10247.0,111.8299,111.9908,111.8079,111.9835,10247.0
2019-11-14 15:40:00,153.06,153.07,152.95,153.02,10922.0,111.9762,111.9835,111.8957,111.9469,10922.0
2019-11-14 15:45:00,153.01,153.03,152.92,153.0,16726.0,111.9396,111.9543,111.8738,111.9323,16726.0
2019-11-14 15:50:00,153.02,153.3,153.0,153.3,22631.0,111.9469,112.1518,111.9323,112.1518,22631.0
2019-11-14 15:55:00,153.32,153.59,153.26,153.56,70707.0,112.1664,112.3639,112.1225,112.342,70707.0
2019-11-15 09:30:00,153.89,153.92,153.29,153.59,44869.0,112.5834,112.6054,112.1445,112.3639,44869.0
2019-11-15 09:35:00,153.78,154.05,153.71,154.05,3865.0,112.5029,112.7005,112.4517,112.7005,3865.0
2019-11-15 09:40:00,153.95,154.44,153.94,154.31,4272.0,112.6273,112.9858,112.62,112.8907,4272.0
2019-11-15 09:45:00,154.39,154.39,153.99,154.04,8872.0,112.9492,112.9492,112.6566,112.6932,8872.0
2019-11-15 09:50:00,154.06,154.25,154.0,154.08,4758.0,112.7078,112.8468,112.6639,112.7224,4758.0
2019-11-15 09:55:00,154.03,154.06,153.73,153.96,3445.0,112.6858,112.7078,112.4664,112.6346,3445.0
2019-11-15 10:00:00,153.96,154.06,153.51,153.51,5905.0,112.6346,112.7078,112.3054,112.3054,5905.0
2019-11-15 10:05:00,153.42,153.49,153.27,153.27,2646.0,112.2396,112.2908,112.1298,112.1298,2646.0
2019-11-15 10:10:00,153.38,153.49,153.02,153.49,3090.0,112.2103,112.2908,111.9469,112.2908,3090.0
2019-11-15 10:15:00,153.36,153.67,153.33,153.62,2348.0,112.1957,112.4225,112.1737,112.3859,2348.0
2019-11-15 10:20:00,153.72,153.84,153.67,153.8,3743.0,112.4591,112.5468,112.4225,112.5176,3743.0
2019-11-15 10:25:00,153.82,153.95,153.74,153.81,3051.0,112.5322,112.6273,112.4737,112.5249,3051.0
2019-11-15 10:30:00,153.86,153.97,153.86,153.93,4172.0,112.5615,112.642,112.5615,112.6127,4172.0
2019-11-15 10:35:00,153.9,154.05,153.75,154.02,7388.0,112.5907,112.7005,112.481,112.6785,7388.0
2019-11-15 10:40:00,154.08,154.14,154.04,154.04,1465.0,112.7224,112.7663,112.6932,112.6932,1465.0
2019-11-15 10:45:00,154.0,154.15,153.96,154.12,10142.0,112.6639,112.7736,112.6346,112.7517,10142.0
2019-11-15 10:50:00,154.14,154.28,153.98,153.99,2881.0,112.7663,112.8687,112.6493,112.6566,2881.0
2019-11-15 10:55:00,154.01,154.14,153.97,154.14,7844.0,112.6712,112.7663,112.642,112.7663,7844.0
2019-11-15 11:00:00,154.07,154.26,154.02,154.02,5650.0,112.7151,112.8541,112.6785,112.6785,5650.0
2019-11-15 11:05:00,154.0,154.14,153.94,154.12,4977.0,112.6639,112.7663,112.62,112.7517,4977.0
2019-11-15 11:10:00,154.16,154.25,154.08,154.16,1520.0,112.781,112.8468,112.7224,112.781,1520.0
2019-11-15 11:15:00,154.16,154.42,154.12,154.39,1327.0,112.781,112.9712,112.7517,112.9492,1327.0
2019-11-15 11:20:00,154.36,154.46,154.36,154.36,1598.0,112.9273,113.0004,112.9273,112.9273,1598.0
2019-11-15 11:25:00,154.3,154.34,154.15,154.21,3405.0,112.8834,112.9126,112.7736,112.8175,3405.0
2019-11-15 11:30:00,154.27,154.41,154.27,154.39,2084.0,112.8614,112.9638,112.8614,112.9492,2084.0
2019-11-15 11:35:00,154.41,154.46,154.31,154.45,4145.0,112.9638,113.0004,112.8907,112.9931,4145.0
2019-11-15 11:40:00,154.41,154.44,154.35,154.4,1344.0,112.9638,112.9858,112.92,112.9565,1344.0
2019-11-15 11:45:00,154.33,154.38,154.3,154.3,3635.0,112.9053,112.9419,112.8834,112.8834,3635.0
2019-11-15 11:50:00,154.19,154.35,154.19,154.24,2353.0,112.8029,112.92,112.8029,112.8395,2353.0
2019-11-15 11:55:00,154.27,154.27,154.14,154.25,2069.0,112.8614,112.8614,112.7663,112.8468,2069.0
2019-11-15 12:00:00,154.23,154.41,154.23,154.4,5042.0,112.8322,112.9638,112.8322,112.9565,5042.0
2019-11-15 12:05:00,154.41,154.47,154.39,154.45,3902.0,112.9638,113.0077,112.9492,112.9931,3902.0
2019-11-15 12:10:00,154.45,154.47,154.23,154.26,4610.0,112.9931,113.0077,112.8322,112.8541,4610.0
2019-11-15 12:15:00,154.28,154.36,154.22,154.27,4403.0,112.8687,112.9273,112.8248,112.8614,4403.0
2019-11-15 12:20:00,154.23,154.34,154.21,154.31,2517.0,112.8322,112.9126,112.8175,112.8907,2517.0
2019-11-15 12:25:00,154.33,154.33,154.21,154.23,1980.0,112.9053,112.9053,112.8175,112.8322,1980.0
2019-11-15 12:30:00,154.22,154.29,154.11,154.2,4811.0,112.8248,112.8761,112.7444,112.8102,4811.0
2019-11-15 12:35:00,154.28,154.4,154.28,154.37,1710.0,112.8687,112.9565,112.8687,112.9346,1710.0
2019-11-15 12:40:00,154.34,154.41,154.29,154.33,3437.0,112.9126,112.9638,112.8761,112.9053,3437.0
2019-11-15 12:45:00,154.29,154.29,154.14,154.25,5567.0,112.8761,112.8761,112.7663,112.8468,5567.0
2019-11-15 12:50:00,154.29,154.43,154.29,154.43,1798.0,112.8761,112.9785,112.8761,112.9785,1798.0
2019-11-15 12:55:00,154.36,154.36,154.27,154.32,956.0,112.9273,112.9273,112.8614,112.898,956.0
2019-11-15 13:00:00,154.33,154.33,154.15,154.25,2645.0,112.9053,112.9053,112.7736,112.8468,2645.0
2019-11-15 13:05:00,154.27,154.29,154.17,154.26,2598.0,112.8614,112.8761,112.7883,112.8541,2598.0
2019-11-15 13:10:00,154.25,154.26,154.18,154.18,3071.0,112.8468,112.8541,112.7956,112.7956,3071.0
2019-11-15 13:15:00,154.22,154.28,154.16,154.27,3373.0,112.8248,112.8687,112.781,112.8614,3373.0
2019-11-15 13:20:00,154.27,154.31,154.18,154.18,4434.0,112.8614,112.8907,112.7956,112.7956,4434.0
2019-11-15 13:25:00,154.16,154.18,154.07,154.09,3790.0,112.781,112.7956,112.7151,112.7297,3790.0
2019-11-15 13:30:00,154.07,154.21,154.07,154.13,3054.0,112.7151,112.8175,112.7151,112.759,3054.0
2019-11-15 13:35:00,154.11,154.13,153.97,153.98,7024.0,112.7444,112.759,112.642,112.6493,7024.0
2019-11-15 13:40:00,153.98,154.09,153.94,154.09,3147.0,112.6493,112.7297,112.62,112.7297,3147.0
2019-11-15 13:45:00,154.12,154.24,154.09,154.18,2923.0,112.7517,112.8395,112.7297,112.7956,2923.0
2019-11-15 13:50:00,154.18,154.21,154.16,154.19,4292.0,112.7956,112.8175,112.781,112.8029,4292.0
2019-11-15 13:55:00,154.16,154.19,154.1,154.13,4561.0,112.781,112.8029,112.7371,112.759,4561.0
2019-11-15 14:00:00,154.12,154.13,154.09,154.12,1200.0,112.7517,112.759,112.7297,112.7517,1200.0
2019-11-15 14:05:00,154.11,154.12,154.0,154.0,7062.0,112.7444,112.7517,112.6639,112.6639,7062.0
2019-11-15 14:10:00,154.03,154.06,153.99,154.03,5810.0,112.6858,112.7078,112.6566,112.6858,5810.0
2019-11-15 14:15:00,154.04,154.3,154.04,154.25,5286.0,112.6932,112.8834,112.6932,112.8468,5286.0
2019-11-15 14:20:00,154.27,154.27,154.19,154.23,4346.0,112.8614,112.8614,112.8029,112.8322,4346.0
2019-11-15 14:25:00,154.24,154.29,154.23,154.28,3053.0,112.8395,112.8761,112.8322,112.8687,3053.0
2019-11-15 14:30:00,154.25,154.26,154.14,154.16,3270.0,112.8468,112.8541,112.7663,112.781,3270.0
2019-11-15 14:35:00,154.16,154.22,154.16,154.19,2450.0,112.781,112.8248,112.781,112.8029,2450.0
2019-11-15 14:40:00,154.21,154.3,154.21,154.28,2986.0,112.8175,112.8834,112.8175,112.8687,2986.0
2019-11-15 14:45:00,154.31,154.53,154.31,154.53,3841.0,112.8907,113.0516,112.8907,113.0516,3841.0
2019-11-15 14:50:00,154.49,154.57,154.48,154.5,8812.0,113.0224,113.0809,113.0151,113.0297,8812.0
2019-11-15 14:55:00,154.48,154.51,154.4,154.48,6901.0,113.0151,113.037,112.9565,113.0151,6901.0
2019-11-15 15:00:00,154.5,154.53,154.37,154.38,4715.0,113.0297,113.0516,112.9346,112.9419,4715.0
2019-11-15 15:05:00,154.4,154.68,154.33,154.64,13429.0,112.9565,113.1614,112.9053,113.1321,13429.0
2019-11-15 15:10:00,154.62,154.75,154.56,154.6,29161.0,113.1175,113.2126,113.0736,113.1028,29161.0
2019-11-15 15:15:00,154.58,154.58,154.25,154.25,5357.0,113.0882,113.0882,112.8468,112.8468,5357.0
2019-11-15 15:20:00,154.2,154.2,154.03,154.2,7699.0,112.8102,112.8102,112.6858,112.8102,7699.0
2019-11-15 15:25:00,154.2,154.29,154.18,154.2,5196.0,112.8102,112.8761,112.7956,112.8102,5196.0
2019-11-15 15:30:00,154.18,154.19,153.86,153.87,11583.0,112.7956,112.8029,112.5615,112.5688,11583.0
2019-11-15 15:35:00,153.86,153.89,153.46,153.55,15952.0,112.5615,112.5834,112.2688,112.3347,15952.0
2019-11-15 15:40:00,153.56,153.63,153.45,153.51,15490.0,112.342,112.3932,112.2615,112.3054,15490.0
2019-11-15 15:45:00,153.51,153.7,153.47,153.66,15963.0,112.3054,112.4444,112.2762,112.4152,15963.0
2019-11-15 15:50:00,153.66,153.85,153.64,153.8,19099.0,112.4152,112.5542,112.4005,112.5176,19099.0
2019-11-15 15:55:00,153.77,153.99,153.75,153.9,71461.0,112.4956,112.6566,112.481,112.5907,71461.0
2019-11-18 09:30:00,154.13,154.44,153.33,153.46,22751.0,112.759,112.9858,112.1737,112.2688,22751.0
2019-11-18 09:35:00,153.51,153.89,153.13,153.89,5502.0,112.3054,112.5834,112.0274,112.5834,5502.0
2019-11-18 09:40:00,153.81,154.22,153.8,154.05,5520.0,112.5249,112.8248,112.5176,112.7005,5520.0
2019-11-18 09:45:00,154.09,154.39,153.96,154.32,3509.0,112.7297,112.9492,112.6346,112.898,3509.0
2019-11-18 09:50:00,154.24,154.45,154.17,154.34,4489.0,112.8395,112.9931,112.7883,112.9126,4489.0
2019-11-18 09:55:00,154.25,154.39,154.06,154.09,3126.0,112.8468,112.9492,112.7078,112.7297,3126.0
2019-11-18 10:00:00,154.15,154.23,153.76,153.99,19480.0,112.7736,112.8322,112.4883,112.6566,19480.0
2019-11-18 10:05:00,154.05,154.19,154.0,154.03,5350.0,112.7005,112.8029,112.6639,112.6858,5350.0
2019-11-18 10:10:00,154.01,154.17,153.81,154.13,8981.0,112.6712,112.7883,112.5249,112.759,8981.0
2019-11-18 10:15:00,154.16,154.21,153.81,153.84,4365.0,112.781,112.8175,112.5249,112.5468,4365.0
2019-11-18 10:20:00,153.84,154.11,153.76,154.11,4073.0,112.5468,112.7444,112.4883,112.7444,4073.0
2019-11-18 10:25:00,154.0,154.18,154.0,154.07,2531.0,112.6639,112.7956,112.6639,112.7151,2531.0
2019-11-18 10:30:00,154.05,154.06,153.88,153.89,3235.0,112.7005,112.7078,112.5761,112.5834,3235.0
2019-11-18 10:35:00,153.69,153.86,153.63,153.83,3891.0,112.4371,112.5615,112.3932,112.5395,3891.0
2019-11-18 10:40:00,153.84,153.84,153.58,153.65,4719.0,112.5468,112.5468,112.3566,112.4078,4719.0
2019-11-18 10:45:00,153.57,153.64,153.48,153.52,8826.0,112.3493,112.4005,112.2835,112.3127,8826.0
2019-11-18 10:50:00,153.54,153.82,153.54,153.82,3723.0,112.3274,112.5322,112.3274,112.5322,3723.0
2019-11-18 10:55:00,153.77,153.91,153.7,153.88,3239.0,112.4956,112.5981,112.4444,112.5761,3239.0
2019-11-18 11:00:00,153.85,153.85,153.79,153.83,2421.0,112.5542,112.5542,112.5103,112.5395,2421.0
2019-11-18 11:05:00,153.81,153.82,153.7,153.73,3334.0,112.5249,112.5322,112.4444,112.4664,3334.0
2019-11-18 11:10:00,153.76,153.76,153.63,153.75,2630.0,112.4883,112.4883,112.3932,112.481,2630.0
2019-11-18 11:15:00,153.72,153.78,153.64,153.66,5107.0,112.4591,112.5029,112.4005,112.4152,5107.0
2019-11-18 11:20:00,153.65,153.8,153.55,153.8,3264.0,112.4078,112.5176,112.3347,112.5176,3264.0
2019-11-18 11:25:00,153.8,153.97,153.8,153.9,4504.0,112.5176,112.642,112.5176,112.5907,4504.0
2019-11-18 11:30:00,153.91,153.91,153.74,153.83,1615.0,112.5981,112.5981,112.4737,112.5395,1615.0
2019-11-18 11:35:00,153.81,153.86,153.72,153.76,2961.0,112.5249,112.5615,112.4591,112.4883,2961.0
2019-11-18 11:40:00,153.75,153.78,153.62,153.62,2464.0,112.481,112.5029,112.3859,112.3859,2464.0
2019-11-18 11:45:00,153.6,153.85,153.6,153.84,4507.0,112.3713,112.5542,112.3713,112.5468,4507.0
2019-11-18 11:50:00,153.93,154.02,153.9,153.97,3434.0,112.6127,112.6785,112.5907,112.642,3434.0
2019-11-18 11:55:00,153.98,154.01,153.87,153.99,4508.0,112.6493,112.6712,112.5688,112.6566,4508.0
2019-11-18 12:00:00,153.97,154.14,153.97,154.06,3307.0,112.642,112.7663,112.642,112.7078,3307.0
2019-11-18 12:05:00,154.06,154.21,154.06,154.16,4341.0,112.7078,112.8175,112.7078,112.781,4341.0
2019-11-18 12:10:00,154.17,154.26,154.16,154.16,3902.0,112.7883,112.8541,112.781,112.781,3902.0
2019-11-18 12:15:00,154.12,154.17,154.07,154.08,6137.0,112.7517,112.7883,112.7151,112.7224,6137.0
2019-11-18 12:20:00,154.0,154.15,154.0,154.12,5015.0,112.6639,112.7736,112.6639,112.7517,5015.0
2019-11-18 12:25:00,154.12,154.15,153.97,154.0,6267.0,112.7517,112.7736,112.642,112.6639,6267.0
2019-11-18 12:30:00,153.99,154.01,153.87,154.01,4519.0,112.6566,112.6712,112.5688,112.6712,4519.0
2019-11-18 12:35:00,154.02,154.06,153.96,153.99,2700.0,112.6785,112.7078,112.6346,112.6566,2700.0
2019-11-18 12:40:00,153.97,153.97,153.8,153.8,3642.0,112.642,112.642,112.5176,112.5176,3642.0
2019-11-18 12:45:00,153.8,153.97,153.8,153.92,1726.0,112.5176,112.642,112.5176,112.6054,1726.0
2019-11-18 12:50:00,153.95,153.99,153.91,153.92,2408.0,112.6273,112.6566,112.5981,112.6054,2408.0
2019-11-18 12:55:00,153.9,153.91,153.86,153.9,2422.0,112.5907,112.5981,112.5615,112.5907,2422.0
2019-11-18 13:00:00,153.9,153.99,153.89,153.98,2908.0,112.5907,112.6566,112.5834,112.6493,2908.0
2019-11-18 13:05:00,153.97,153.98,153.92,153.92,2193.0,112.642,112.6493,112.6054,112.6054,2193.0
2019-11-18 13:10:00,153.94,154.06,153.93,154.06,3191.0,112.62,112.7078,112.6127,112.7078,3191.0
2019-11-18 13:15:00,154.06,154.1,154.05,154.08,706.0,112.7078,112.7371,112.7005,112.7224,706.0
2019-11-18 13:20:00,154.11,154.16,153.99,154.06,3157.0,112.7444,112.781,112.6566,112.7078,3157.0
2019-11-18 13:25:00,154.02,154.05,153.93,153.94,7677.0,112.6785,112.7005,112.6127,112.62,7677.0
2019-11-18 13:30:00,153.95,154.07,153.9,154.06,5005.0,112.6273,112.7151,112.5907,112.7078,5005.0
2019-11-18 13:35:00,154.08,154.13,154.03,154.11,2841.0,112.7224,112.759,112.6858,112.7444,2841.0
2019-11-18 13:40:00,154.1,154.1,153.91,153.92,3049.0,112.7371,112.7371,112.5981,112.6054,3049.0
2019-11-18 13:45:00,153.9,154.0,153.86,154.0,3803.0,112.5907,112.6639,112.5615,112.6639,3803.0
2019-11-18 13:50:00,153.97,154.1,153.97,154.01,8262.0,112.642,112.7371,112.642,112.6712,8262.0
2019-11-18 13:55:00,154.01,154.04,153.99,154.03,3818.0,112.6712,112.6932,112.6566,112.6858,3818.0
2019-11-18 14:00:00,154.05,154.05,153.89,154.05,2863.0,112.7005,112.7005,112.5834,112.7005,2863.0
2019-11-18 14:05:00,154.14,154.14,153.98,153.99,2582.0,112.7663,112.7663,112.6493,112.6566,2582.0
2019-11-18 14:10:00,153.97,154.03,153.94,154.03,3319.0,112.642,112.6858,112.62,112.6858,3319.0
2019-11-18 14:15:00,154.0,154.09,153.97,153.99,2837.0,112.6639,112.7297,112.642,112.6566,2837.0
2019-11-18 14:20:00,153.99,154.03,153.8,153.85,4439.0,112.6566,112.6858,112.5176,112.5542,4439.0
2019-11-18 14:25:00,153.87,153.9,153.71,153.71,3731.0,112.5688,112.5907,112.4517,112.4517,3731.0
2019-11-18 14:30:00,153.72,153.74,153.61,153.69,3621.0,112.4591,112.4737,112.3786,112.4371,3621.0
2019-11-18 14:35:00,153.7,153.71,153.64,153.65,3530.0,112.4444,112.4517,112.4005,112.4078,3530.0
2019-11-18 14:40:00,153.58,153.63,153.54,153.61,4586.0,112.3566,112.3932,112.3274,112.3786,4586.0
2019-11-18 14:45:00,153.62,153.7,153.61,153.64,2234.0,112.3859,112.4444,112.3786,112.4005,2234.0
2019-11-18 14:50:00,153.62,153.67,153.61,153.61,3055.0,112.3859,112.4225,112.3786,112.3786,3055.0
2019-11-18 14:55:00,153.59,153.61,153.54,153.59,4791.0,112.3639,112.3786,112.3274,112.3639,4791.0
2019-11-18 15:00:00,153.58,153.61,153.54,153.59,2921.0,112.3566,112.3786,112.3274,112.3639,2921.0
2019-11-18 15:05:00,153.62,153.66,153.54,153.58,3169.0,112.3859,112.4152,112.3274,112.3566,3169.0
2019-11-18 15:10:00,153.55,153.75,153.48,153.75,7829.0,112.3347,112.481,112.2835,112.481,7829.0
2019-11-18 15:15:00,153.77,153.77,153.64,153.64,2531.0,112.4956,112.4956,112.4005,112.4005,2531.0
2019-11-18 15:20:00,153.65,153.73,153.61,153.66,7791.0,112.4078,112.4664,112.3786,112.4152,7791.0
2019-11-18 15:25:00,153.65,153.65,153.52,153.59,19208.0,112.4078,112.4078,112.3127,112.3639,19208.0
2019-11-18 15:30:00,153.61,153.74,153.6,153.63,10109.0,112.3786,112.4737,112.3713,112.3932,10109.0
2019-11-18 15:35:00,153.63,153.69,153.33,153.34,37535.0,112.3932,112.4371,112.1737,112.1811,37535.0
2019-11-18 15:40:00,153.37,153.39,153.25,153.32,14850.0,112.203,112.2176,112.1152,112.1664,14850.0
2019-11-18 15:45:00,153.33,153.57,153.33,153.57,19163.0,112.1737,112.3493,112.1737,112.3493,19163.0
2019-11-18 15:50:00,153.55,153.56,153.43,153.48,20719.0,112.3347,112.342,112.2469,112.2835,20719.0
2019-11-18 15:55:00,153.48,153.7,153.45,153.67,42330.0,112.2835,112.4444,112.2615,112.4225,42330.0
2019-11-19 09:30:00,153.49,153.49,153.15,153.42,24199.0,112.2908,112.2908,112.0421,112.2396,24199.0
2019-11-19 09:35:00,153.28,153.31,152.84,153.01,4889.0,112.1372,112.1591,111.8153,111.9396,4889.0
2019-11-19 09:40:00,153.04,153.27,152.55,152.63,9137.0,111.9616,112.1298,111.6031,111.6616,9137.0
2019-11-19 09:45:00,152.62,152.96,152.53,152.8,10492.0,111.6543,111.9031,111.5885,111.786,10492.0
2019-11-19 09:50:00,152.77,152.81,152.5,152.78,4329.0,111.764,111.7933,111.5665,111.7714,4329.0
2019-11-19 09:55:00,152.72,152.72,152.42,152.43,3513.0,111.7275,111.7275,111.508,111.5153,3513.0
2019-11-19 10:00:00,152.45,152.45,151.88,151.93,20326.0,111.5299,111.5299,111.1129,111.1495,20326.0
2019-11-19 10:05:00,151.95,152.01,151.81,151.99,10224.0,111.1642,111.208,111.0617,111.1934,10224.0
2019-11-19 10:10:00,151.95,152.18,151.62,151.69,12750.0,111.1642,111.3324,110.9227,110.9739,12750.0
2019-11-19 10:15:00,151.63,151.67,150.88,151.07,11097.0,110.93,110.9593,110.3814,110.5204,11097.0
2019-11-19 10:20:00,151.0,151.2,150.76,150.76,11502.0,110.4691,110.6155,110.2936,110.2936,11502.0
2019-11-19 10:25:00,150.7,150.93,150.5,150.86,19743.0,110.2497,110.4179,110.1034,110.3667,19743.0
2019-11-19 10:30:00,150.91,150.94,150.64,150.64,5909.0,110.4033,110.4253,110.2058,110.2058,5909.0
2019-11-19 10:35:00,150.67,151.24,150.67,151.24,8671.0,110.2277,110.6447,110.2277,110.6447,8671.0
2019-11-19 10:40:00,151.1,151.41,151.01,151.28,16208.0,110.5423,110.7691,110.4765,110.674,16208.0
2019-11-19 10:45:00,151.26,151.3,151.11,151.16,9143.0,110.6594,110.6886,110.5496,110.5862,9143.0
2019-11-19 10:50:00,151.17,151.27,151.06,151.19,8075.0,110.5935,110.6667,110.513,110.6081,8075.0
2019-11-19 10:55:00,151.15,151.15,150.91,150.97,9713.0,110.5789,110.5789,110.4033,110.4472,9713.0
2019-11-19 11:00:00,150.99,151.54,150.98,151.44,7059.0,110.4618,110.8642,110.4545,110.791,7059.0
2019-11-19 11:05:00,151.46,151.77,151.43,151.43,4051.0,110.8057,111.0325,110.7837,110.7837,4051.0
2019-11-19 11:10:00,151.43,151.5,151.17,151.21,5575.0,110.7837,110.8349,110.5935,110.6228,5575.0
2019-11-19 11:15:00,151.15,151.16,150.99,151.05,9422.0,110.5789,110.5862,110.4618,110.5057,9422.0
2019-11-19 11:20:00,151.06,151.21,150.99,151.21,6928.0,110.513,110.6228,110.4618,110.6228,6928.0
2019-11-19 11:25:00,151.17,151.18,150.97,151.01,10946.0,110.5935,110.6008,110.4472,110.4765,10946.0
2019-11-19 11:30:00,151.01,151.1,150.97,151.05,12440.0,110.4765,110.5423,110.4472,110.5057,12440.0
2019-11-19 11:35:00,151.05,151.13,150.75,150.96,14789.0,110.5057,110.5643,110.2863,110.4399,14789.0
2019-11-19 11:40:00,150.9,151.0,150.86,150.9,4935.0,110.396,110.4691,110.3667,110.396,4935.0
2019-11-19 11:45:00,150.9,151.0,150.77,150.83,7898.0,110.396,110.4691,110.3009,110.3448,7898.0
2019-11-19 11:50:00,150.76,150.81,150.45,150.62,8832.0,110.2936,110.3301,110.0668,110.1911,8832.0
2019-11-19 11:55:00,150.6,150.78,150.38,150.75,17291.0,110.1765,110.3082,110.0156,110.2863,17291.0
2019-11-19 12:00:00,150.77,150.78,150.54,150.77,14016.0,110.3009,110.3082,110.1326,110.3009,14016.0
2019-11-19 12:05:00,150.77,150.77,150.62,150.7,7352.0,110.3009,110.3009,110.1911,110.2497,7352.0
2019-11-19 12:10:00,150.66,150.78,150.65,150.7,2976.0,110.2204,110.3082,110.2131,110.2497,2976.0
2019-11-19 12:15:00,150.74,151.04,150.7,151.03,4769.0,110.2789,110.4984,110.2497,110.4911,4769.0
2019-11-19 12:20:00,151.01,151.03,150.94,150.94,2495.0,110.4765,110.4911,110.4253,110.4253,2495.0
2019-11-19 12:25:00,150.91,151.0,150.88,150.94,3849.0,110.4033,110.4691,110.3814,110.4253,3849.0
2019-11-19 12:30:00,150.92,150.94,150.84,150.84,4323.0,110.4106,110.4253,110.3521,110.3521,4323.0
2019-11-19 12:35:00,150.81,150.83,150.75,150.8,3145.0,110.3301,110.3448,110.2863,110.3228,3145.0
2019-11-19 12:40:00,150.88,151.08,150.81,150.89,11878.0,110.3814,110.5277,110.3301,110.3887,11878.0
2019-11-19 12:45:00,150.9,150.97,150.77,150.93,6032.0,110.396,110.4472,110.3009,110.4179,6032.0
2019-11-19 12:50:00,150.95,150.96,150.84,150.91,2067.0,110.4326,110.4399,110.3521,110.4033,2067.0
2019-11-19 12:55:00,150.91,151.11,150.89,151.08,2330.0,110.4033,110.5496,110.3887,110.5277,2330.0
2019-11-19 13:00:00,151.08,151.11,151.03,151.07,2823.0,110.5277,110.5496,110.4911,110.5204,2823.0
2019-11-19 13:05:00,151.1,151.15,151.07,151.07,5062.0,110.5423,110.5789,110.5204,110.5204,5062.0
2019-11-19 13:10:00,151.11,151.31,151.03,151.21,5409.0,110.5496,110.6959,110.4911,110.6228,5409.0
2019-11-19 13:15:00,151.23,151.36,151.23,151.34,4161.0,110.6374,110.7325,110.6374,110.7179,4161.0
2019-11-19 13:20:00,151.33,151.42,151.3,151.34,4528.0,110.7106,110.7764,110.6886,110.7179,4528.0
2019-11-19 13:25:00,151.35,151.39,151.24,151.26,2226.0,110.7252,110.7545,110.6447,110.6594,2226.0
2019-11-19 13:30:00,151.24,151.29,151.16,151.24,5154.0,110.6447,110.6813,110.5862,110.6447,5154.0
2019-11-19 13:35:00,151.21,151.22,151.03,151.08,2002.0,110.6228,110.6301,110.4911,110.5277,2002.0
2019-11-19 13:40:00,151.02,151.15,150.98,151.03,2404.0,110.4838,110.5789,110.4545,110.4911,2404.0
2019-11-19 13:45:00,151.04,151.17,151.0,151.17,3938.0,110.4984,110.5935,110.4691,110.5935,3938.0
2019-11-19 13:50:00,151.19,151.25,151.07,151.07,3586.0,110.6081,110.652,110.5204,110.5204,3586.0
2019-11-19 13:55:00,151.05,151.05,150.93,150.98,2068.0,110.5057,110.5057,110.4179,110.4545,2068.0
2019-11-19 14:00:00,150.93,151.03,150.93,150.95,3744.0,110.4179,110.4911,110.4179,110.4326,3744.0
2019-11-19 14:05:00,150.93,151.01,150.91,151.0,2915.0,110.4179,110.4765,110.4033,110.4691,2915.0
2019-11-19 14:10:00,151.03,151.03,150.89,150.93,3443.0,110.4911,110.4911,110.3887,110.4179,3443.0
2019-11-19 14:15:00,150.96,151.05,150.87,150.88,1949.0,110.4399,110.5057,110.374,110.3814,1949.0
2019-11-19 14:20:00,150.87,151.02,150.87,150.98,4327.0,110.374,110.4838,110.374,110.4545,4327.0
2019-11-19 14:25:00,150.98,151.02,150.96,150.99,1714.0,110.4545,110.4838,110.4399,110.4618,1714.0
2019-11-19 14:30:00,150.96,151.0,150.89,150.94,4880.0,110.4399,110.4691,110.3887,110.4253,4880.0
2019-11-19 14:35:00,150.94,151.05,150.91,151.01,6350.0,110.4253,110.5057,110.4033,110.4765,6350.0
2019-11-19 14:40:00,151.03,151.15,151.0,151.1,3730.0,110.4911,110.5789,110.4691,110.5423,3730.0
2019-11-19 14:45:00,151.07,151.1,151.01,151.04,3113.0,110.5204,110.5423,110.4765,110.4984,3113.0
2019-11-19 14:50:00,151.02,151.02,150.92,150.92,3644.0,110.4838,110.4838,110.4106,110.4106,3644.0
2019-11-19 14:55:00,150.94,151.01,150.91,150.94,5017.0,110.4253,110.4765,110.4033,110.4253,5017.0
2019-11-19 15:00:00,150.94,151.04,150.94,151.03,8029.0,110.4253,110.4984,110.4253,110.4911,8029.0
2019-11-19 15:05:00,151.04,151.09,151.0,151.01,4675.0,110.4984,110.535,110.4691,110.4765,4675.0
2019-11-19 15:10:00,151.0,151.06,150.97,150.99,8048.0,110.4691,110.513,110.4472,110.4618,8048.0
2019-11-19 15:15:00,150.98,151.07,150.91,151.07,8889.0,110.4545,110.5204,110.4033,110.5204,8889.0
2019-11-19 15:20:00,151.07,151.08,150.99,151.0,5659.0,110.5204,110.5277,110.4618,110.4691,5659.0
2019-11-19 15:25:00,150.97,150.97,150.87,150.88,8936.0,110.4472,110.4472,110.374,110.3814,8936.0
2019-11-19 15:30:00,150.95,151.04,150.87,150.99,12381.0,110.4326,110.4984,110.374,110.4618,12381.0
2019-11-19 15:35:00,151.0,151.06,150.95,151.04,9818.0,110.4691,110.513,110.4326,110.4984,9818.0
2019-11-19 15:40:00,151.04,151.05,150.95,150.95,8658.0,110.4984,110.5057,110.4326,110.4326,8658.0
2019-11-19 15:45:00,150.96,151.02,150.86,151.0,17918.0,110.4399,110.4838,110.3667,110.4691,17918.0
2019-11-19 15:50:00,151.01,151.01,150.76,150.78,27089.0,110.4765,110.4765,110.2936,110.3082,27089.0
2019-11-19 15:55:00,150.78,150.9,150.77,150.81,47603.0,110.3082,110.396,110.3009,110.3301,47603.0
2019-11-20 09:30:00,150.32,150.69,148.1,148.31,44344.0,109.9717,110.2424,108.3476,108.5012,44344.0
2019-11-20 09:35:00,148.43,148.52,147.25,147.68,33438.0,108.589,108.6548,107.7257,108.0403,33438.0
2019-11-20 09:40:00,147.68,148.05,147.01,147.12,19383.0,108.0403,108.311,107.5501,107.6306,19383.0
2019-11-20 09:45:00,147.11,147.14,146.3,146.93,45094.0,107.6233,107.6452,107.0307,107.4916,45094.0
2019-11-20 09:50:00,146.91,147.21,146.4,146.51,23065.0,107.477,107.6964,107.1039,107.1843,23065.0
2019-11-20 09:55:00,146.45,146.6,146.16,146.47,41291.0,107.1404,107.2502,106.9283,107.1551,41291.0
2019-11-20 10:00:00,146.58,146.65,146.19,146.46,54981.0,107.2355,107.2868,106.9502,107.1478,54981.0
2019-11-20 10:05:00,146.45,146.45,146.12,146.39,16357.0,107.1404,107.1404,106.899,107.0965,16357.0
2019-11-20 10:10:00,146.29,146.3,145.94,146.0,23045.0,107.0234,107.0307,106.7673,106.8112,23045.0
2019-11-20 10:15:00,146.02,146.17,145.95,146.01,32629.0,106.8259,106.9356,106.7746,106.8185,32629.0
2019-11-20 10:20:00,146.03,146.26,145.87,146.26,22707.0,106.8332,107.0014,106.7161,107.0014,22707.0
2019-11-20 10:25:00,146.19,146.94,146.18,146.85,51556.0,106.9502,107.4989,106.9429,107.4331,51556.0
2019-11-20 10:30:00,146.91,147.27,146.87,147.2,22957.0,107.477,107.7403,107.4477,107.6891,22957.0
2019-11-20 10:35:00,147.11,147.33,147.01,147.2,11946.0,107.6233,107.7842,107.5501,107.6891,11946.0
2019-11-20 10:40:00,147.28,147.41,147.16,147.28,10001.0,107.7477,107.8428,107.6599,107.7477,10001.0
2019-11-20 10:45:00,147.25,147.47,147.15,147.3,17423.0,107.7257,107.8867,107.6525,107.7623,17423.0
2019-11-20 10:50:00,147.35,147.56,147.3,147.48,10896.0,107.7989,107.9525,107.7623,107.894,10896.0
2019-11-20 10:55:00,147.52,147.83,147.51,147.74,12410.0,107.9232,108.15,107.9159,108.0842,12410.0
2019-11-20 11:00:00,147.8,148.06,147.74,148.02,8457.0,108.1281,108.3183,108.0842,108.289,8457.0
2019-11-20 11:05:00,148.0,148.31,147.99,148.16,12528.0,108.2744,108.5012,108.2671,108.3914,12528.0
2019-11-20 11:10:00,148.11,148.19,147.8,148.02,13210.0,108.3549,108.4134,108.1281,108.289,13210.0
2019-11-20 11:15:00,148.06,148.16,147.8,147.8,10946.0,108.3183,108.3914,108.1281,108.1281,10946.0
2019-11-20 11:20:00,147.74,147.76,147.49,147.58,5719.0,108.0842,108.0988,107.9013,107.9671,5719.0
2019-11-20 11:25:00,147.64,147.71,147.56,147.66,6834.0,108.011,108.0622,107.9525,108.0257,6834.0
2019-11-20 11:30:00,147.64,147.66,147.34,147.34,7012.0,108.011,108.0257,107.7916,107.7916,7012.0
2019-11-20 11:35:00,147.33,147.49,147.21,147.22,9704.0,107.7842,107.9013,107.6964,107.7038,9704.0
2019-11-20 11:40:00,147.2,147.42,147.18,147.25,14087.0,107.6891,107.8501,107.6745,107.7257,14087.0
2019-11-20 11:45:00,147.22,147.36,147.21,147.3,10047.0,107.7038,107.8062,107.6964,107.7623,10047.0
2019-11-20 11:50:00,147.28,147.36,147.21,147.36,11934.0,107.7477,107.8062,107.6964,107.8062,11934.0
2019-11-20 11:55:00,147.34,147.36,147.2,147.22,6331.0,107.7916,107.8062,107.6891,107.7038,6331.0
2019-11-20 12:00:00,147.23,147.34,147.09,147.31,20226.0,107.7111,107.7916,107.6087,107.7696,20226.0
2019-11-20 12:05:00,147.3,147.42,147.27,147.39,6479.0,107.7623,107.8501,107.7403,107.8281,6479.0
2019-11-20 12:10:00,147.37,147.54,147.31,147.46,11683.0,107.8135,107.9379,107.7696,107.8793,11683.0
2019-11-20 12:15:00,147.42,147.46,147.24,147.24,8239.0,107.8501,107.8793,107.7184,107.7184,8239.0
2019-11-20 12:20:00,147.21,147.48,147.19,147.48,10063.0,107.6964,107.894,107.6818,107.894,10063.0
2019-11-20 12:25:00,147.44,147.58,147.33,147.42,14403.0,107.8647,107.9671,107.7842,107.8501,14403.0
2019-11-20 12:30:00,147.42,147.44,147.25,147.26,9279.0,107.8501,107.8647,107.7257,107.733,9279.0
2019-11-20 12:35:00,147.27,147.33,147.13,147.33,6816.0,107.7403,107.7842,107.6379,107.7842,6816.0
2019-11-20 12:40:00,147.31,147.46,147.3,147.44,9506.0,107.7696,107.8793,107.7623,107.8647,9506.0
2019-11-20 12:45:00,147.45,147.56,147.41,147.51,3880.0,107.872,107.9525,107.8428,107.9159,3880.0
2019-11-20 12:50:00,147.51,147.64,147.41,147.53,10905.0,107.9159,108.011,107.8428,107.9306,10905.0
2019-11-20 12:55:00,147.5,147.61,147.36,147.61,6592.0,107.9086,107.9891,107.8062,107.9891,6592.0
2019-11-20 13:00:00,147.56,147.72,147.55,147.66,3535.0,107.9525,108.0696,107.9452,108.0257,3535.0
2019-11-20 13:05:00,147.56,147.63,147.5,147.61,7705.0,107.9525,108.0037,107.9086,107.9891,7705.0
2019-11-20 13:10:00,147.53,147.73,147.53,147.57,9884.0,107.9306,108.0769,107.9306,107.9598,9884.0
2019-11-20 13:15:00,147.58,147.65,147.5,147.54,9927.0,107.9671,108.0183,107.9086,107.9379,9927.0
2019-11-20 13:20:00,147.54,147.6,147.53,147.56,13628.0,107.9379,107.9818,107.9306,107.9525,13628.0
2019-11-20 13:25:00,147.55,147.7,147.53,147.65,7238.0,107.9452,108.0549,107.9306,108.0183,7238.0
2019-11-20 13:30:00,147.66,147.69,147.5,147.54,7520.0,108.0257,108.0476,107.9086,107.9379,7520.0
2019-11-20 13:35:00,147.54,147.56,147.43,147.5,7968.0,107.9379,107.9525,107.8574,107.9086,7968.0
2019-11-20 13:40:00,147.46,147.63,147.45,147.57,8222.0,107.8793,108.0037,107.872,107.9598,8222.0
2019-11-20 13:45:00,147.59,147.65,147.48,147.6,11117.0,107.9744,108.0183,107.894,107.9818,11117.0
2019-11-20 13:50:00,147.59,147.83,147.48,147.72,7367.0,107.9744,108.15,107.894,108.0696,7367.0
2019-11-20 13:55:00,147.73,147.83,147.69,147.8,6170.0,108.0769,108.15,108.0476,108.1281,6170.0
2019-11-20 14:00:00,147.83,147.91,147.78,147.89,3151.0,108.15,108.2086,108.1134,108.1939,3151.0
2019-11-20 14:05:00,147.86,147.89,147.71,147.75,3101.0,108.172,108.1939,108.0622,108.0915,3101.0
2019-11-20 14:10:00,147.75,148.15,147.75,148.09,16949.0,108.0915,108.3841,108.0915,108.3402,16949.0
2019-11-20 14:15:00,148.04,148.37,148.04,148.31,4836.0,108.3037,108.5451,108.3037,108.5012,4836.0
2019-11-20 14:20:00,148.29,148.5,148.25,148.43,9089.0,108.4866,108.6402,108.4573,108.589,9089.0
2019-11-20 14:25:00,148.44,148.57,148.32,148.46,9585.0,108.5963,108.6914,108.5085,108.6109,9585.0
2019-11-20 14:30:00,148.46,148.46,148.33,148.4,3778.0,108.6109,108.6109,108.5158,108.567,3778.0
2019-11-20 14:35:00,148.43,148.6,148.42,148.54,5044.0,108.589,108.7133,108.5817,108.6695,5044.0
2019-11-20 14:40:00,148.52,148.63,148.51,148.63,3786.0,108.6548,108.7353,108.6475,108.7353,3786.0
2019-11-20 14:45:00,148.61,148.64,148.54,148.54,8894.0,108.7207,108.7426,108.6695,108.6695,8894.0
2019-11-20 14:50:00,148.43,148.43,148.2,148.23,7611.0,108.589,108.589,108.4207,108.4427,7611.0
2019-11-20 14:55:00,148.22,148.37,148.15,148.32,5776.0,108.4353,108.5451,108.3841,108.5085,5776.0
2019-11-20 15:00:00,148.35,148.47,148.25,148.32,6989.0,108.5304,108.6182,108.4573,108.5085,6989.0
2019-11-20 15:05:00,148.29,148.42,148.22,148.24,4759.0,108.4866,108.5817,108.4353,108.45,4759.0
2019-11-20 15:10:00,148.27,148.37,148.27,148.28,4495.0,108.4719,108.5451,108.4719,108.4792,4495.0
2019-11-20 15:15:00,148.31,148.32,148.22,148.31,6227.0,108.5012,108.5085,108.4353,108.5012,6227.0
2019-11-20 15:20:00,148.31,148.33,148.24,148.25,8163.0,108.5012,108.5158,108.45,108.4573,8163.0
2019-11-20 15:25:00,148.17,148.21,147.95,147.95,19579.0,108.3988,108.428,108.2378,108.2378,19579.0
2019-11-20 15:30:00,147.91,148.05,147.85,148.04,15847.0,108.2086,108.311,108.1647,108.3037,15847.0
2019-11-20 15:35:00,148.03,148.23,148.03,148.19,18924.0,108.2963,108.4427,108.2963,108.4134,18924.0
2019-11-20 15:40:00,148.21,148.33,148.17,148.3,12508.0,108.428,108.5158,108.3988,108.4939,12508.0
2019-11-20 15:45:00,148.3,148.31,148.08,148.12,16137.0,108.4939,108.5012,108.3329,108.3622,16137.0
2019-11-20 15:50:00,148.12,148.2,148.05,148.17,26487.0,108.3622,108.4207,108.311,108.3988,26487.0
2019-11-20 15:55:00,148.17,148.32,148.09,148.23,83430.0,108.3988,108.5085,108.3402,108.4427,83430.0
2019-11-21 09:30:00,148.1,148.2,146.38,146.93,37618.0,108.3476,108.4207,107.0892,107.4916,37618.0
2019-11-21 09:35:00,146.84,147.75,146.23,147.39,41444.0,107.4258,108.0915,106.9795,107.8281,41444.0
2019-11-21 09:40:00,147.46,148.31,147.45,147.82,9497.0,107.8793,108.5012,107.872,108.1427,9497.0
2019-11-21 09:45:00,147.83,148.15,147.41,147.42,11566.0,108.15,108.3841,107.8428,107.8501,11566.0
2019-11-21 09:50:00,147.34,147.52,147.12,147.41,36669.0,107.7916,107.9232,107.6306,107.8428,36669.0
2019-11-21 09:55:00,147.44,147.53,146.55,147.47,47341.0,107.8647,107.9306,107.2136,107.8867,47341.0
2019-11-21 10:00:00,147.7,147.79,147.0,147.02,51662.0,108.0549,108.1208,107.5428,107.5574,51662.0
2019-11-21 10:05:00,147.11,147.2,146.74,147.14,9273.0,107.6233,107.6891,107.3526,107.6452,9273.0
2019-11-21 10:10:00,147.18,147.2,146.86,147.06,7323.0,107.6745,107.6891,107.4404,107.5867,7323.0
2019-11-21 10:15:00,146.97,147.22,146.8,146.84,13301.0,107.5209,107.7038,107.3965,107.4258,13301.0
2019-11-21 10:20:00,146.83,147.23,146.83,147.22,6796.0,107.4184,107.7111,107.4184,107.7038,6796.0
2019-11-21 10:25:00,147.16,147.33,147.14,147.33,4201.0,107.6599,107.7842,107.6452,107.7842,4201.0
2019-11-21 10:30:00,147.33,147.38,147.18,147.22,5023.0,107.7842,107.8208,107.6745,107.7038,5023.0
2019-11-21 10:35:00,147.3,147.3,147.09,147.26,5240.0,107.7623,107.7623,107.6087,107.733,5240.0
2019-11-21 10:40:00,147.27,147.35,147.08,147.08,4933.0,107.7403,107.7989,107.6013,107.6013,4933.0
2019-11-21 10:45:00,147.11,147.27,147.08,147.08,5447.0,107.6233,107.7403,107.6013,107.6013,5447.0
2019-11-21 10:50:00,147.09,147.1,146.92,146.95,28408.0,107.6087,107.616,107.4843,107.5062,28408.0
2019-11-21 10:55:00,146.92,146.99,146.53,146.66,13218.0,107.4843,107.5355,107.199,107.2941,13218.0
2019-11-21 11:00:00,146.69,146.69,146.37,146.43,9230.0,107.316,107.316,107.0819,107.1258,9230.0
2019-11-21 11:05:00,146.5,146.53,146.35,146.52,6228.0,107.177,107.199,107.0673,107.1917,6228.0
2019-11-21 11:10:00,146.52,146.77,146.52,146.7,8833.0,107.1917,107.3745,107.1917,107.3233,8833.0
2019-11-21 11:15:00,146.71,146.91,146.64,146.9,35769.0,107.3307,107.477,107.2794,107.4697,35769.0
2019-11-21 11:20:00,146.88,146.89,146.63,146.77,5900.0,107.455,107.4623,107.2721,107.3745,5900.0
2019-11-21 11:25:00,146.8,146.92,146.6,146.64,11145.0,107.3965,107.4843,107.2502,107.2794,11145.0
2019-11-21 11:30:00,146.6,146.71,146.46,146.57,5449.0,107.2502,107.3307,107.1478,107.2282,5449.0
2019-11-21 11:35:00,146.56,146.64,146.46,146.59,5885.0,107.2209,107.2794,107.1478,107.2429,5885.0
2019-11-21 11:40:00,146.58,146.7,146.47,146.67,11916.0,107.2355,107.3233,107.1551,107.3014,11916.0
2019-11-21 11:45:00,146.65,146.69,146.5,146.58,13032.0,107.2868,107.316,107.177,107.2355,13032.0
2019-11-21 11:50:00,146.58,146.61,146.4,146.49,7921.0,107.2355,107.2575,107.1039,107.1697,7921.0
2019-11-21 11:55:00,146.5,146.7,146.48,146.67,9647.0,107.177,107.3233,107.1624,107.3014,9647.0
2019-11-21 12:00:00,146.68,146.68,146.5,146.51,9429.0,107.3087,107.3087,107.177,107.1843,9429.0
2019-11-21 12:05:00,146.53,146.66,146.53,146.62,7794.0,107.199,107.2941,107.199,107.2648,7794.0
2019-11-21 12:10:00,146.64,146.74,146.58,146.65,6865.0,107.2794,107.3526,107.2355,107.2868,6865.0
2019-11-21 12:15:00,146.66,146.72,146.62,146.69,6311.0,107.2941,107.338,107.2648,107.316,6311.0
2019-11-21 12:20:00,146.69,146.75,146.65,146.69,6016.0,107.316,107.3599,107.2868,107.316,6016.0
2019-11-21 12:25:00,146.68,146.69,146.56,146.61,5934.0,107.3087,107.316,107.2209,107.2575,5934.0
2019-11-21 12:30:00,146.62,146.79,146.58,146.67,8182.0,107.2648,107.3892,107.2355,107.3014,8182.0
2019-11-21 12:35:00,146.7,146.77,146.64,146.71,5243.0,107.3233,107.3745,107.2794,107.3307,5243.0
2019-11-21 12:40:00,146.72,146.8,146.7,146.77,4891.0,107.338,107.3965,107.3233,107.3745,4891.0
2019-11-21 12:45:00,146.78,146.82,146.68,146.7,6791.0,107.3819,107.4111,107.3087,107.3233,6791.0
2019-11-21 12:50:00,146.71,146.71,146.53,146.54,6046.0,107.3307,107.3307,107.199,107.2063,6046.0
2019-11-21 12:55:00,146.55,146.67,146.51,146.63,5198.0,107.2136,107.3014,107.1843,107.2721,5198.0
2019-11-21 13:00:00,146.63,146.75,146.57,146.57,14620.0,107.2721,107.3599,107.2282,107.2282,14620.0
2019-11-21 13:05:00,146.58,146.6,146.49,146.5,4237.0,107.2355,107.2502,107.1697,107.177,4237.0
2019-11-21 13:10:00,146.51,146.58,146.5,146.56,5626.0,107.1843,107.2355,107.177,107.2209,5626.0
2019-11-21 13:15:00,146.56,146.63,146.56,146.57,4420.0,107.2209,107.2721,107.2209,107.2282,4420.0
2019-11-21 13:20:00,146.57,146.59,146.45,146.5,3965.0,107.2282,107.2429,107.1404,107.177,3965.0
2019-11-21 13:25:00,146.49,146.59,146.49,146.56,10863.0,107.1697,107.2429,107.1697,107.2209,10863.0
2019-11-21 13:30:00,146.61,146.8,146.61,146.7,5969.0,107.2575,107.3965,107.2575,107.3233,5969.0
2019-11-21 13:35:00,146.68,146.99,146.68,146.94,13808.0,107.3087,107.5355,107.3087,107.4989,13808.0
2019-11-21 13:40:00,146.88,146.94,146.84,146.89,4173.0,107.455,107.4989,107.4258,107.4623,4173.0
2019-11-21 13:45:00,146.87,146.89,146.81,146.83,4912.0,107.4477,107.4623,107.4038,107.4184,4912.0
2019-11-21 13:50:00,146.86,146.86,146.79,146.81,4665.0,107.4404,107.4404,107.3892,107.4038,4665.0
2019-11-21 13:55:00,146.84,146.85,146.68,146.68,3522.0,107.4258,107.4331,107.3087,107.3087,3522.0
2019-11-21 14:00:00,146.69,146.72,146.61,146.63,5369.0,107.316,107.338,107.2575,107.2721,5369.0
2019-11-21 14:05:00,146.65,146.83,146.63,146.8,6060.0,107.2868,107.4184,107.2721,107.3965,6060.0
2019-11-21 14:10:00,146.77,146.78,146.7,146.73,1901.0,107.3745,107.3819,107.3233,107.3453,1901.0
2019-11-21 14:15:00,146.74,146.74,146.66,146.67,4491.0,107.3526,107.3526,107.2941,107.3014,4491.0
2019-11-21 14:20:00,146.67,146.83,146.67,146.82,3202.0,107.3014,107.4184,107.3014,107.4111,3202.0
2019-11-21 14:25:00,146.83,146.98,146.83,146.95,9153.0,107.4184,107.5282,107.4184,107.5062,9153.0
2019-11-21 14:30:00,146.97,146.98,146.85,146.85,6242.0,107.5209,107.5282,107.4331,107.4331,6242.0
2019-11-21 14:35:00,146.87,146.87,146.78,146.78,5647.0,107.4477,107.4477,107.3819,107.3819,5647.0
2019-11-21 14:40:00,146.79,146.79,146.68,146.74,8492.0,107.3892,107.3892,107.3087,107.3526,8492.0
2019-11-21 14:45:00,146.72,146.93,146.72,146.93,7793.0,107.338,107.4916,107.338,107.4916,7793.0
2019-11-21 14:50:00,146.95,147.06,146.88,146.89,27541.0,107.5062,107.5867,107.455,107.4623,27541.0
2019-11-21 14:55:00,146.91,146.93,146.77,146.77,6795.0,107.477,107.4916,107.3745,107.3745,6795.0
2019-11-21 15:00:00,146.77,146.77,146.66,146.71,7469.0,107.3745,107.3745,107.2941,107.3307,7469.0
2019-11-21 15:05:00,146.69,146.72,146.54,146.57,12366.0,107.316,107.338,107.2063,107.2282,12366.0
2019-11-21 15:10:00,146.55,146.59,146.51,146.56,4643.0,107.2136,107.2429,107.1843,107.2209,4643.0
2019-11-21 15:15:00,146.57,146.63,146.53,146.63,5654.0,107.2282,107.2721,107.199,107.2721,5654.0
2019-11-21 15:20:00,146.64,146.77,146.64,146.71,12788.0,107.2794,107.3745,107.2794,107.3307,12788.0
2019-11-21 15:25:00,146.7,146.72,146.63,146.64,5595.0,107.3233,107.338,107.2721,107.2794,5595.0
2019-11-21 15:30:00,146.62,146.89,146.59,146.83,14074.0,107.2648,107.4623,107.2429,107.4184,14074.0
2019-11-21 15:35:00,146.83,146.87,146.69,146.75,13648.0,107.4184,107.4477,107.316,107.3599,13648.0
2019-11-21 15:40:00,146.75,146.8,146.63,146.64,19181.0,107.3599,107.3965,107.2721,107.2794,19181.0
2019-11-21 15:45:00,146.6,146.61,146.44,146.52,17748.0,107.2502,107.2575,107.1331,107.1917,17748.0
2019-11-21 15:50:00,146.51,146.6,146.42,146.48,27700.0,107.1843,107.2502,107.1185,107.1624,27700.0
2019-11-21 15:55:00,146.49,146.71,146.47,146.51,77340.0,107.1697,107.3307,107.1551,107.1843,77340.0
2019-11-22 09:30:00,147.08,147.76,145.77,145.87,29515.0,107.6013,108.0988,106.643,106.7161,29515.0
2019-11-22 09:35:00,145.77,146.35,145.51,146.08,42384.0,106.643,107.0673,106.4528,106.8698,42384.0
2019-11-22 09:40:00,146.24,146.59,145.77,145.77,12410.0,106.9868,107.2429,106.643,106.643,12410.0
2019-11-22 09:45:00,145.84,146.75,145.84,146.74,6556.0,106.6942,107.3599,106.6942,107.3526,6556.0
2019-11-22 09:50:00,146.61,146.76,146.11,146.31,9249.0,107.2575,107.3672,106.8917,107.038,9249.0
2019-11-22 09:55:00,146.28,146.28,145.77,145.94,13662.0,107.0161,107.0161,106.643,106.7673,13662.0
2019-11-22 10:00:00,145.94,145.97,145.53,145.56,8561.0,106.7673,106.7893,106.4674,106.4893,8561.0
2019-11-22 10:05:00,145.6,145.65,145.44,145.55,18215.0,106.5186,106.5552,106.4015,106.482,18215.0
2019-11-22 10:10:00,145.54,145.74,145.33,145.33,17234.0,106.4747,106.621,106.3211,106.3211,17234.0
2019-11-22 10:15:00,145.32,145.36,144.78,144.78,43918.0,106.3138,106.343,105.9187,105.9187,43918.0
2019-11-22 10:20:00,144.81,144.86,144.52,144.82,24081.0,105.9406,105.9772,105.7285,105.948,24081.0
2019-11-22 10:25:00,144.81,145.05,144.78,144.94,17711.0,105.9406,106.1162,105.9187,106.0357,17711.0
2019-11-22 10:30:00,144.91,145.63,144.91,145.63,6961.0,106.0138,106.5405,106.0138,106.5405,6961.0
2019-11-22 10:35:00,145.75,145.91,145.4,145.45,13893.0,106.6283,106.7454,106.3723,106.4089,13893.0
2019-11-22 10:40:00,145.45,145.53,145.24,145.33,6261.0,106.4089,106.4674,106.2552,106.3211,6261.0
2019-11-22 10:45:00,145.33,145.42,145.23,145.37,8705.0,106.3211,106.3869,106.2479,106.3503,8705.0
2019-11-22 10:50:00,145.39,145.74,145.39,145.73,4188.0,106.365,106.621,106.365,106.6137,4188.0
2019-11-22 10:55:00,145.75,146.03,145.7,145.78,23871.0,106.6283,106.8332,106.5918,106.6503,23871.0
2019-11-22 11:00:00,145.8,145.97,145.63,145.97,5669.0,106.6649,106.7893,106.5405,106.7893,5669.0
2019-11-22 11:05:00,145.97,145.98,145.74,145.74,3608.0,106.7893,106.7966,106.621,106.621,3608.0
2019-11-22 11:10:00,145.77,145.81,145.53,145.59,3026.0,106.643,106.6722,106.4674,106.5113,3026.0
2019-11-22 11:15:00,145.59,145.59,145.42,145.5,2005.0,106.5113,106.5113,106.3869,106.4454,2005.0
2019-11-22 11:20:00,145.49,145.75,145.48,145.67,6630.0,106.4381,106.6283,106.4308,106.5698,6630.0
2019-11-22 11:25:00,145.59,145.83,145.59,145.78,2237.0,106.5113,106.6869,106.5113,106.6503,2237.0
2019-11-22 11:30:00,145.83,145.91,145.74,145.91,4119.0,106.6869,106.7454,106.621,106.7454,4119.0
2019-11-22 11:35:00,145.94,146.19,145.86,146.18,10911.0,106.7673,106.9502,106.7088,106.9429,10911.0
2019-11-22 11:40:00,146.18,146.58,146.17,146.58,5012.0,106.9429,107.2355,106.9356,107.2355,5012.0
2019-11-22 11:45:00,146.56,146.59,146.48,146.5,5421.0,107.2209,107.2429,107.1624,107.177,5421.0
2019-11-22 11:50:00,146.55,146.66,146.47,146.47,8367.0,107.2136,107.2941,107.1551,107.1551,8367.0
2019-11-22 11:55:00,146.52,146.9,146.47,146.89,3890.0,107.1917,107.4697,107.1551,107.4623,3890.0
2019-11-22 12:00:00,146.94,147.49,146.91,147.49,13679.0,107.4989,107.9013,107.477,107.9013,13679.0
2019-11-22 12:05:00,147.49,147.77,147.49,147.69,8513.0,107.9013,108.1061,107.9013,108.0476,8513.0
2019-11-22 12:10:00,147.69,147.88,147.51,147.54,6999.0,108.0476,108.1866,107.9159,107.9379,6999.0
2019-11-22 12:15:00,147.52,147.63,147.32,147.38,8265.0,107.9232,108.0037,107.7769,107.8208,8265.0
2019-11-22 12:20:00,147.48,147.66,147.42,147.66,7576.0,107.894,108.0257,107.8501,108.0257,7576.0
2019-11-22 12:25:00,147.65,147.94,147.64,147.86,3915.0,108.0183,108.2305,108.011,108.172,3915.0
2019-11-22 12:30:00,147.79,148.07,147.74,147.94,15567.0,108.1208,108.3256,108.0842,108.2305,15567.0
2019-11-22 12:35:00,148.0,148.04,147.95,148.01,4449.0,108.2744,108.3037,108.2378,108.2817,4449.0
2019-11-22 12:40:00,148.07,148.21,148.01,148.02,8834.0,108.3256,108.428,108.2817,108.289,8834.0
2019-11-22 12:45:00,147.98,147.98,147.65,147.69,5256.0,108.2598,108.2598,108.0183,108.0476,5256.0
2019-11-22 12:50:00,147.7,147.84,147.66,147.81,4229.0,108.0549,108.1573,108.0257,108.1354,4229.0
2019-11-22 12:55:00,147.82,147.92,147.79,147.82,5245.0,108.1427,108.2159,108.1208,108.1427,5245.0
2019-11-22 13:00:00,147.78,147.81,147.61,147.71,3011.0,108.1134,108.1354,107.9891,108.0622,3011.0
2019-11-22 13:05:00,147.72,147.88,147.72,147.87,5336.0,108.0696,108.1866,108.0696,108.1793,5336.0
2019-11-22 13:10:00,147.82,147.82,147.72,147.75,1972.0,108.1427,108.1427,108.0696,108.0915,1972.0
2019-11-22 13:15:00,147.74,147.86,147.58,147.84,14649.0,108.0842,108.172,107.9671,108.1573,14649.0
2019-11-22 13:20:00,147.85,147.92,147.83,147.86,8733.0,108.1647,108.2159,108.15,108.172,8733.0
2019-11-22 13:25:00,147.86,147.87,147.68,147.71,5578.0,108.172,108.1793,108.0403,108.0622,5578.0
2019-11-22 13:30:00,147.73,147.82,147.68,147.78,2770.0,108.0769,108.1427,108.0403,108.1134,2770.0
2019-11-22 13:35:00,147.77,147.95,147.76,147.84,9581.0,108.1061,108.2378,108.0988,108.1573,9581.0
2019-11-22 13:40:00,147.81,147.82,147.68,147.68,4170.0,108.1354,108.1427,108.0403,108.0403,4170.0
2019-11-22 13:45:00,147.72,147.77,147.68,147.68,4756.0,108.0696,108.1061,108.0403,108.0403,4756.0
2019-11-22 13:50:00,147.68,147.8,147.63,147.8,4956.0,108.0403,108.1281,108.0037,108.1281,4956.0
2019-11-22 13:55:00,147.81,147.89,147.79,147.8,2675.0,108.1354,108.1939,108.1208,108.1281,2675.0
2019-11-22 14:00:00,147.75,147.76,147.68,147.7,3462.0,108.0915,108.0988,108.0403,108.0549,3462.0
2019-11-22 14:05:00,147.7,147.85,147.68,147.85,5275.0,108.0549,108.1647,108.0403,108.1647,5275.0
2019-11-22 14:10:00,147.81,147.83,147.68,147.72,10075.0,108.1354,108.15,108.0403,108.0696,10075.0
2019-11-22 14:15:00,147.74,147.8,147.68,147.72,3105.0,108.0842,108.1281,108.0403,108.0696,3105.0
2019-11-22 14:20:00,147.69,147.76,147.65,147.72,3008.0,108.0476,108.0988,108.0183,108.0696,3008.0
2019-11-22 14:25:00,147.73,147.82,147.72,147.78,4172.0,108.0769,108.1427,108.0696,108.1134,4172.0
2019-11-22 14:30:00,147.85,147.95,147.78,147.79,3542.0,108.1647,108.2378,108.1134,108.1208,3542.0
2019-11-22 14:35:00,147.77,147.79,147.76,147.77,3897.0,108.1061,108.1208,108.0988,108.1061,3897.0
2019-11-22 14:40:00,147.75,147.79,147.75,147.75,3994.0,108.0915,108.1208,108.0915,108.0915,3994.0
2019-11-22 14:45:00,147.75,147.8,147.72,147.79,4114.0,108.0915,108.1281,108.0696,108.1208,4114.0
2019-11-22 14:50:00,147.76,147.8,147.75,147.78,3347.0,108.0988,108.1281,108.0915,108.1134,3347.0
2019-11-22 14:55:00,147.77,147.79,147.73,147.73,3250.0,108.1061,108.1208,108.0769,108.0769,3250.0
2019-11-22 15:00:00,147.74,147.74,147.51,147.61,4144.0,108.0842,108.0842,107.9159,107.9891,4144.0
2019-11-22 15:05:00,147.64,147.72,147.57,147.59,10895.0,108.011,108.0696,107.9598,107.9744,10895.0
2019-11-22 15:10:00,147.6,147.66,147.6,147.64,2627.0,107.9818,108.0257,107.9818,108.011,2627.0
2019-11-22 15:15:00,147.63,147.83,147.59,147.83,7195.0,108.0037,108.15,107.9744,108.15,7195.0
2019-11-22 15:20:00,147.8,147.8,147.58,147.61,4659.0,108.1281,108.1281,107.9671,107.9891,4659.0
2019-11-22 15:25:00,147.63,147.67,147.55,147.55,5279.0,108.0037,108.033,107.9452,107.9452,5279.0
2019-11-22 15:30:00,147.53,147.77,147.52,147.59,13994.0,107.9306,108.1061,107.9232,107.9744,13994.0
2019-11-22 15:35:00,147.6,147.69,147.57,147.61,10245.0,107.9818,108.0476,107.9598,107.9891,10245.0
2019-11-22 15:40:00,147.61,147.61,147.53,147.56,6576.0,107.9891,107.9891,107.9306,107.9525,6576.0
2019-11-22 15:45:00,147.6,147.67,147.59,147.6,6812.0,107.9818,108.033,107.9744,107.9818,6812.0
2019-11-22 15:50:00,147.57,147.79,147.55,147.73,28473.0,107.9598,108.1208,107.9452,108.0769,28473.0
2019-11-22 15:55:00,147.76,147.84,147.67,147.69,68078.0,108.0988,108.1573,108.033,108.0476,68078.0
2019-11-25 09:30:00,147.87,148.05,147.13,147.8,25319.0,108.1793,108.311,107.6379,108.1281,25319.0
2019-11-25 09:35:00,147.72,147.81,147.34,147.55,12430.0,108.0696,108.1354,107.7916,107.9452,12430.0
2019-11-25 09:40:00,147.53,148.0,147.52,147.87,8625.0,107.9306,108.2744,107.9232,108.1793,8625.0
2019-11-25 09:45:00,147.81,148.17,147.77,148.07,8007.0,108.1354,108.3988,108.1061,108.3256,8007.0
2019-11-25 09:50:00,148.03,148.27,147.92,148.27,17673.0,108.2963,108.4719,108.2159,108.4719,17673.0
2019-11-25 09:55:00,148.16,148.82,148.06,148.81,16001.0,108.3914,108.8743,108.3183,108.867,16001.0
2019-11-25 10:00:00,148.83,148.98,148.64,148.7,15013.0,108.8816,108.9913,108.7426,108.7865,15013.0
2019-11-25 10:05:00,148.73,149.01,148.4,148.45,10426.0,108.8085,109.0133,108.567,108.6036,10426.0
2019-11-25 10:10:00,148.38,148.82,148.24,148.82,19379.0,108.5524,108.8743,108.45,108.8743,19379.0
2019-11-25 10:15:00,148.86,149.15,148.76,148.89,13331.0,108.9036,109.1157,108.8304,108.9255,13331.0
2019-11-25 10:20:00,148.92,149.08,148.75,149.06,9043.0,108.9475,109.0645,108.8231,109.0499,9043.0
2019-11-25 10:25:00,149.03,149.06,148.57,148.57,7500.0,109.0279,109.0499,108.6914,108.6914,7500.0
2019-11-25 10:30:00,148.5,148.65,148.36,148.48,6652.0,108.6402,108.7499,108.5378,108.6256,6652.0
2019-11-25 10:35:00,148.47,148.58,148.34,148.46,4565.0,108.6182,108.6987,108.5231,108.6109,4565.0
2019-11-25 10:40:00,148.43,148.51,148.36,148.5,5163.0,108.589,108.6475,108.5378,108.6402,5163.0
2019-11-25 10:45:00,148.49,148.52,148.34,148.43,3984.0,108.6329,108.6548,108.5231,108.589,3984.0
2019-11-25 10:50:00,148.38,148.52,148.29,148.49,4571.0,108.5524,108.6548,108.4866,108.6329,4571.0
2019-11-25 10:55:00,148.43,148.6,148.28,148.43,6402.0,108.589,108.7133,108.4792,108.589,6402.0
2019-11-25 11:00:00,148.4,148.4,148.26,148.28,4380.0,108.567,108.567,108.4646,108.4792,4380.0
2019-11-25 11:05:00,148.29,148.34,148.16,148.34,5549.0,108.4866,108.5231,108.3914,108.5231,5549.0
2019-11-25 11:10:00,148.31,148.45,148.31,148.45,3705.0,108.5012,108.6036,108.5012,108.6036,3705.0
2019-11-25 11:15:00,148.45,148.74,148.43,148.74,11952.0,108.6036,108.8158,108.589,108.8158,11952.0
2019-11-25 11:20:00,148.71,148.78,148.51,148.51,7141.0,108.7938,108.845,108.6475,108.6475,7141.0
2019-11-25 11:25:00,148.42,148.59,148.22,148.22,7106.0,108.5817,108.706,108.4353,108.4353,7106.0
2019-11-25 11:30:00,148.22,148.24,147.98,148.05,6168.0,108.4353,108.45,108.2598,108.311,6168.0
2019-11-25 11:35:00,148.04,148.11,147.98,148.08,4745.0,108.3037,108.3549,108.2598,108.3329,4745.0
2019-11-25 11:40:00,148.14,148.2,148.0,148.2,7467.0,108.3768,108.4207,108.2744,108.4207,7467.0
2019-11-25 11:45:00,148.25,148.45,148.17,148.45,20481.0,108.4573,108.6036,108.3988,108.6036,20481.0
2019-11-25 11:50:00,148.44,148.55,148.37,148.48,21057.0,108.5963,108.6768,108.5451,108.6256,21057.0
2019-11-25 11:55:00,148.48,148.61,148.45,148.51,12911.0,108.6256,108.7207,108.6036,108.6475,12911.0
2019-11-25 12:00:00,148.54,148.61,148.5,148.58,8469.0,108.6695,108.7207,108.6402,108.6987,8469.0
2019-11-25 12:05:00,148.55,148.56,148.46,148.48,11202.0,108.6768,108.6841,108.6109,108.6256,11202.0
2019-11-25 12:10:00,148.48,148.54,148.43,148.52,10848.0,108.6256,108.6695,108.589,108.6548,10848.0
2019-11-25 12:15:00,148.5,148.5,148.31,148.43,5256.0,108.6402,108.6402,108.5012,108.589,5256.0
2019-11-25 12:20:00,148.46,148.48,148.35,148.39,4736.0,108.6109,108.6256,108.5304,108.5597,4736.0
2019-11-25 12:25:00,148.39,148.39,148.31,148.36,6242.0,108.5597,108.5597,108.5012,108.5378,6242.0
2019-11-25 12:30:00,148.34,148.45,148.3,148.39,8744.0,108.5231,108.6036,108.4939,108.5597,8744.0
2019-11-25 12:35:00,148.4,148.56,148.38,148.56,3258.0,108.567,108.6841,108.5524,108.6841,3258.0
2019-11-25 12:40:00,148.6,148.77,148.57,148.73,5454.0,108.7133,108.8377,108.6914,108.8085,5454.0
2019-11-25 12:45:00,148.75,148.83,148.72,148.79,4366.0,108.8231,108.8816,108.8011,108.8523,4366.0
2019-11-25 12:50:00,148.83,148.86,148.7,148.78,4805.0,108.8816,108.9036,108.7865,108.845,4805.0
2019-11-25 12:55:00,148.78,148.86,148.73,148.8,4398.0,108.845,108.9036,108.8085,108.8597,4398.0
2019-11-25 13:00:00,148.8,149.02,148.78,149.0,14317.0,108.8597,109.0206,108.845,109.006,14317.0
2019-11-25 13:05:00,148.98,148.98,148.74,148.88,4355.0,108.9913,108.9913,108.8158,108.9182,4355.0
2019-11-25 13:10:00,148.91,148.93,148.82,148.83,2938.0,108.9401,108.9548,108.8743,108.8816,2938.0
2019-11-25 13:15:00,148.81,148.86,148.77,148.79,4434.0,108.867,108.9036,108.8377,108.8523,4434.0
2019-11-25 13:20:00,148.81,148.82,148.51,148.57,5312.0,108.867,108.8743,108.6475,108.6914,5312.0
2019-11-25 13:25:00,148.58,148.86,148.56,148.86,3703.0,108.6987,108.9036,108.6841,108.9036,3703.0
2019-11-25 13:30:00,148.83,148.86,148.68,148.68,3982.0,108.8816,108.9036,108.7719,108.7719,3982.0
2019-11-25 13:35:00,148.64,148.85,148.64,148.75,8271.0,108.7426,108.8962,108.7426,108.8231,8271.0
2019-11-25 13:40:00,148.76,148.77,148.66,148.69,4730.0,108.8304,108.8377,108.7572,108.7792,4730.0
2019-11-25 13:45:00,148.71,148.75,148.67,148.73,3380.0,108.7938,108.8231,108.7646,108.8085,3380.0
2019-11-25 13:50:00,148.73,148.91,148.72,148.85,8399.0,108.8085,108.9401,108.8011,108.8962,8399.0
2019-11-25 13:55:00,148.86,148.86,148.69,148.71,5243.0,108.9036,108.9036,108.7792,108.7938,5243.0
2019-11-25 14:00:00,148.71,148.87,148.66,148.77,4621.0,108.7938,108.9109,108.7572,108.8377,4621.0
2019-11-25 14:05:00,148.77,148.8,148.7,148.7,4875.0,108.8377,108.8597,108.7865,108.7865,4875.0
2019-11-25 14:10:00,148.7,148.98,148.7,148.96,4904.0,108.7865,108.9913,108.7865,108.9767,4904.0
2019-11-25 14:15:00,148.97,148.99,148.85,148.92,7622.0,108.984,108.9987,108.8962,108.9475,7622.0
2019-11-25 14:20:00,148.95,149.16,148.95,149.05,5761.0,108.9694,109.123,108.9694,109.0426,5761.0
2019-11-25 14:25:00,149.01,149.05,148.88,148.93,8585.0,109.0133,109.0426,108.9182,108.9548,8585.0
2019-11-25 14:30:00,148.92,148.96,148.88,148.93,5827.0,108.9475,108.9767,108.9182,108.9548,5827.0
2019-11-25 14:35:00,148.94,149.1,148.94,149.09,6934.0,108.9621,109.0791,108.9621,109.0718,6934.0
2019-11-25 14:40:00,149.08,149.23,149.08,149.22,10545.0,109.0645,109.1742,109.0645,109.1669,10545.0
2019-11-25 14:45:00,149.23,149.25,148.92,149.04,15874.0,109.1742,109.1889,108.9475,109.0352,15874.0
2019-11-25 14:50:00,149.06,149.24,149.05,149.22,8831.0,109.0499,109.1816,109.0426,109.1669,8831.0
2019-11-25 14:55:00,149.22,149.4,149.14,149.36,24267.0,109.1669,109.2986,109.1084,109.2693,24267.0
2019-11-25 15:00:00,149.39,149.44,149.31,149.4,11688.0,109.2913,109.3279,109.2328,109.2986,11688.0
2019-11-25 15:05:00,149.39,149.43,149.17,149.22,12169.0,109.2913,109.3206,109.1303,109.1669,12169.0
2019-11-25 15:10:00,149.21,149.33,149.17,149.3,10477.0,109.1596,109.2474,109.1303,109.2255,10477.0
2019-11-25 15:15:00,149.29,149.32,149.21,149.23,12041.0,109.2181,109.2401,109.1596,109.1742,12041.0
2019-11-25 15:20:00,149.22,149.24,149.14,149.23,10562.0,109.1669,109.1816,109.1084,109.1742,10562.0
2019-11-25 15:25:00,149.24,149.32,149.18,149.32,11349.0,109.1816,109.2401,109.1377,109.2401,11349.0
2019-11-25 15:30:00,149.34,149.44,149.32,149.36,22039.0,109.2547,109.3279,109.2401,109.2693,22039.0
2019-11-25 15:35:00,149.35,149.47,149.35,149.46,20692.0,109.262,109.3498,109.262,109.3425,20692.0
2019-11-25 15:40:00,149.48,149.69,149.47,149.68,38546.0,109.3571,109.5108,109.3498,109.5035,38546.0
2019-11-25 15:45:00,149.69,149.83,149.68,149.76,41497.0,109.5108,109.6132,109.5035,109.562,41497.0
2019-11-25 15:50:00,149.75,149.77,149.39,149.45,51861.0,109.5547,109.5693,109.2913,109.3352,51861.0
2019-11-25 15:55:00,149.42,149.47,149.17,149.27,64986.0,109.3132,109.3498,109.1303,109.2035,64986.0
2019-11-26 09:30:00,149.75,149.84,148.64,148.84,24848.0,109.5547,109.6205,108.7426,108.8889,24848.0
2019-11-26 09:35:00,148.84,149.12,148.58,148.87,5685.0,108.8889,109.0938,108.6987,108.9109,5685.0
2019-11-26 09:40:00,148.92,149.57,148.86,149.57,6230.0,108.9475,109.423,108.9036,109.423,6230.0
2019-11-26 09:45:00,149.56,149.96,149.56,149.84,4646.0,109.4157,109.7083,109.4157,109.6205,4646.0
2019-11-26 09:50:00,149.88,149.92,149.69,149.77,8198.0,109.6498,109.679,109.5108,109.5693,8198.0
2019-11-26 09:55:00,149.9,150.45,149.89,150.39,12959.0,109.6644,110.0668,109.6571,110.0229,12959.0
2019-11-26 10:00:00,150.45,150.85,150.23,150.23,14860.0,110.0668,110.3594,109.9058,109.9058,14860.0
2019-11-26 10:05:00,150.31,150.56,150.18,150.19,16498.0,109.9644,110.1472,109.8692,109.8766,16498.0
2019-11-26 10:10:00,150.2,150.32,150.01,150.12,9771.0,109.8839,109.9717,109.7449,109.8254,9771.0
2019-11-26 10:15:00,150.12,150.12,149.6,149.74,10420.0,109.8254,109.8254,109.4449,109.5474,10420.0
2019-11-26 10:20:00,149.69,149.75,149.45,149.72,11525.0,109.5108,109.5547,109.3352,109.5327,11525.0
2019-11-26 10:25:00,149.69,149.93,149.68,149.77,6967.0,109.5108,109.6864,109.5035,109.5693,6967.0
2019-11-26 10:30:00,149.77,150.43,149.77,150.3,4572.0,109.5693,110.0521,109.5693,109.957,4572.0
2019-11-26 10:35:00,150.29,150.33,149.98,150.03,5383.0,109.9497,109.979,109.7229,109.7595,5383.0
2019-11-26 10:40:00,149.97,150.38,149.96,150.13,4514.0,109.7156,110.0156,109.7083,109.8327,4514.0
2019-11-26 10:45:00,150.16,150.21,150.03,150.2,5785.0,109.8546,109.8912,109.7595,109.8839,5785.0
2019-11-26 10:50:00,150.22,150.24,149.95,150.02,6498.0,109.8985,109.9131,109.701,109.7522,6498.0
2019-11-26 10:55:00,150.01,150.1,149.97,150.1,6487.0,109.7449,109.8107,109.7156,109.8107,6487.0
2019-11-26 11:00:00,150.1,150.23,150.1,150.13,4427.0,109.8107,109.9058,109.8107,109.8327,4427.0
2019-11-26 11:05:00,150.11,150.41,150.05,150.4,10416.0,109.818,110.0375,109.7741,110.0302,10416.0
2019-11-26 11:10:00,150.42,150.46,150.25,150.31,5548.0,110.0448,110.0741,109.9205,109.9644,5548.0
2019-11-26 11:15:00,150.31,150.4,150.25,150.29,5394.0,109.9644,110.0302,109.9205,109.9497,5394.0
2019-11-26 11:20:00,150.27,150.43,150.16,150.36,11405.0,109.9351,110.0521,109.8546,110.0009,11405.0
2019-11-26 11:25:00,150.31,150.59,150.29,150.55,7032.0,109.9644,110.1692,109.9497,110.1399,7032.0
2019-11-26 11:30:00,150.55,150.56,150.3,150.3,10003.0,110.1399,110.1472,109.957,109.957,10003.0
2019-11-26 11:35:00,150.27,150.45,150.27,150.42,4813.0,109.9351,110.0668,109.9351,110.0448,4813.0
2019-11-26 11:40:00,150.38,150.5,150.2,150.26,5333.0,110.0156,110.1034,109.8839,109.9278,5333.0
2019-11-26 11:45:00,150.28,150.32,150.18,150.31,6535.0,109.9424,109.9717,109.8692,109.9644,6535.0
2019-11-26 11:50:00,150.34,150.52,150.34,150.38,3263.0,109.9863,110.118,109.9863,110.0156,3263.0
2019-11-26 11:55:00,150.38,150.44,150.29,150.41,6137.0,110.0156,110.0595,109.9497,110.0375,6137.0
2019-11-26 12:00:00,150.37,150.39,150.28,150.39,4868.0,110.0082,110.0229,109.9424,110.0229,4868.0
2019-11-26 12:05:00,150.38,150.44,150.34,150.4,4039.0,110.0156,110.0595,109.9863,110.0302,4039.0
2019-11-26 12:10:00,150.42,150.69,150.42,150.67,6086.0,110.0448,110.2424,110.0448,110.2277,6086.0
2019-11-26 12:15:00,150.67,150.67,150.6,150.65,3421.0,110.2277,110.2277,110.1765,110.2131,3421.0
2019-11-26 12:20:00,150.63,150.82,150.63,150.8,8965.0,110.1985,110.3375,110.1985,110.3228,8965.0
2019-11-26 12:25:00,150.79,150.9,150.76,150.76,6179.0,110.3155,110.396,110.2936,110.2936,6179.0
2019-11-26 12:30:00,150.72,150.81,150.71,150.81,4272.0,110.2643,110.3301,110.257,110.3301,4272.0
2019-11-26 12:35:00,150.83,150.92,150.83,150.85,2342.0,110.3448,110.4106,110.3448,110.3594,2342.0
2019-11-26 12:40:00,150.89,150.95,150.83,150.94,3629.0,110.3887,110.4326,110.3448,110.4253,3629.0
2019-11-26 12:45:00,150.96,151.03,150.74,150.74,4926.0,110.4399,110.4911,110.2789,110.2789,4926.0
2019-11-26 12:50:00,150.74,150.8,150.53,150.58,4331.0,110.2789,110.3228,110.1253,110.1619,4331.0
2019-11-26 12:55:00,150.56,150.7,150.56,150.7,2684.0,110.1472,110.2497,110.1472,110.2497,2684.0
2019-11-26 13:00:00,150.69,150.75,150.66,150.73,5313.0,110.2424,110.2863,110.2204,110.2716,5313.0
2019-11-26 13:05:00,150.66,150.69,150.58,150.59,5342.0,110.2204,110.2424,110.1619,110.1692,5342.0
2019-11-26 13:10:00,150.51,150.59,150.4,150.59,3823.0,110.1107,110.1692,110.0302,110.1692,3823.0
2019-11-26 13:15:00,150.6,150.75,150.6,150.74,3848.0,110.1765,110.2863,110.1765,110.2789,3848.0
2019-11-26 13:20:00,150.75,150.76,150.55,150.55,3610.0,110.2863,110.2936,110.1399,110.1399,3610.0
2019-11-26 13:25:00,150.59,150.61,150.46,150.48,3660.0,110.1692,110.1838,110.0741,110.0887,3660.0
2019-11-26 13:30:00,150.47,150.47,150.4,150.45,3784.0,110.0814,110.0814,110.0302,110.0668,3784.0
2019-11-26 13:35:00,150.46,150.51,150.38,150.5,3615.0,110.0741,110.1107,110.0156,110.1034,3615.0
2019-11-26 13:40:00,150.49,150.49,150.42,150.49,3438.0,110.096,110.096,110.0448,110.096,3438.0
2019-11-26 13:45:00,150.48,150.52,150.41,150.44,4350.0,110.0887,110.118,110.0375,110.0595,4350.0
2019-11-26 13:50:00,150.43,150.45,150.26,150.31,4087.0,110.0521,110.0668,109.9278,109.9644,4087.0
2019-11-26 13:55:00,150.33,150.38,150.32,150.37,2561.0,109.979,110.0156,109.9717,110.0082,2561.0
2019-11-26 14:00:00,150.38,150.44,150.32,150.33,3165.0,110.0156,110.0595,109.9717,109.979,3165.0
2019-11-26 14:05:00,150.33,150.34,150.32,150.34,2092.0,109.979,109.9863,109.9717,109.9863,2092.0
2019-11-26 14:10:00,150.32,150.46,150.31,150.44,4112.0,109.9717,110.0741,109.9644,110.0595,4112.0
2019-11-26 14:15:00,150.42,150.42,150.17,150.2,7154.0,110.0448,110.0448,109.8619,109.8839,7154.0
2019-11-26 14:20:00,150.21,150.25,150.03,150.03,4588.0,109.8912,109.9205,109.7595,109.7595,4588.0
2019-11-26 14:25:00,150.03,150.09,150.02,150.08,5173.0,109.7595,109.8034,109.7522,109.7961,5173.0
2019-11-26 14:30:00,150.08,150.19,150.08,150.17,4362.0,109.7961,109.8766,109.7961,109.8619,4362.0
2019-11-26 14:35:00,150.15,150.17,149.95,150.04,6986.0,109.8473,109.8619,109.701,109.7668,6986.0
2019-11-26 14:40:00,150.05,150.15,150.0,150.11,4238.0,109.7741,109.8473,109.7376,109.818,4238.0
2019-11-26 14:45:00,150.09,150.14,150.03,150.03,5848.0,109.8034,109.84,109.7595,109.7595,5848.0
2019-11-26 14:50:00,150.03,150.06,149.91,149.94,12293.0,109.7595,109.7815,109.6717,109.6937,12293.0
2019-11-26 14:55:00,149.95,150.16,149.94,150.16,7212.0,109.701,109.8546,109.6937,109.8546,7212.0
2019-11-26 15:00:00,150.14,150.15,150.05,150.07,6583.0,109.84,109.8473,109.7741,109.7888,6583.0
2019-11-26 15:05:00,150.09,150.15,150.07,150.13,8240.0,109.8034,109.8473,109.7888,109.8327,8240.0
2019-11-26 15:10:00,150.13,150.17,150.04,150.17,7589.0,109.8327,109.8619,109.7668,109.8619,7589.0
2019-11-26 15:15:00,150.17,150.25,150.07,150.21,6457.0,109.8619,109.9205,109.7888,109.8912,6457.0
2019-11-26 15:20:00,150.2,150.23,150.13,150.13,10674.0,109.8839,109.9058,109.8327,109.8327,10674.0
2019-11-26 15:25:00,150.14,150.24,150.07,150.24,7151.0,109.84,109.9131,109.7888,109.9131,7151.0
2019-11-26 15:30:00,150.25,150.3,150.2,150.27,9613.0,109.9205,109.957,109.8839,109.9351,9613.0
2019-11-26 15:35:00,150.28,150.31,150.14,150.31,15266.0,109.9424,109.9644,109.84,109.9644,15266.0
2019-11-26 15:40:00,150.32,150.47,150.32,150.46,9832.0,109.9717,110.0814,109.9717,110.0741,9832.0
2019-11-26 15:45:00,150.46,150.47,150.38,150.45,15425.0,110.0741,110.0814,110.0156,110.0668,15425.0
2019-11-26 15:50:00,150.46,150.48,150.35,150.48,26969.0,110.0741,110.0887,109.9936,110.0887,26969.0
2019-11-26 15:55:00,150.49,150.79,150.45,150.68,69241.0,110.096,110.3155,110.0668,110.235,69241.0
2019-11-27 09:30:00,150.74,150.75,149.71,150.3,30439.0,110.2789,110.2863,109.5254,109.957,30439.0
2019-11-27 09:35:00,150.29,150.57,150.29,150.44,3962.0,109.9497,110.1546,109.9497,110.0595,3962.0
2019-11-27 09:40:00,150.37,150.69,150.26,150.5,4672.0,110.0082,110.2424,109.9278,110.1034,4672.0
2019-11-27 09:45:00,150.58,150.98,150.54,150.64,6370.0,110.1619,110.4545,110.1326,110.2058,6370.0
2019-11-27 09:50:00,150.72,150.76,150.32,150.35,5691.0,110.2643,110.2936,109.9717,109.9936,5691.0
2019-11-27 09:55:00,150.41,150.74,150.4,150.6,3313.0,110.0375,110.2789,110.0302,110.1765,3313.0
2019-11-27 10:00:00,150.69,150.76,150.41,150.7,9395.0,110.2424,110.2936,110.0375,110.2497,9395.0
2019-11-27 10:05:00,150.72,150.72,150.15,150.34,19053.0,110.2643,110.2643,109.8473,109.9863,19053.0
2019-11-27 10:10:00,150.36,150.81,150.33,150.74,11275.0,110.0009,110.3301,109.979,110.2789,11275.0
2019-11-27 10:15:00,150.73,150.99,150.52,150.99,4478.0,110.2716,110.4618,110.118,110.4618,4478.0
2019-11-27 10:20:00,150.95,151.0,150.62,150.62,3086.0,110.4326,110.4691,110.1911,110.1911,3086.0
2019-11-27 10:25:00,150.66,150.71,150.45,150.57,5052.0,110.2204,110.257,110.0668,110.1546,5052.0
2019-11-27 10:30:00,150.54,150.74,150.48,150.54,7432.0,110.1326,110.2789,110.0887,110.1326,7432.0
2019-11-27 10:35:00,150.52,150.76,150.41,150.76,10026.0,110.118,110.2936,110.0375,110.2936,10026.0
2019-11-27 10:40:00,150.83,150.83,150.59,150.6,7490.0,110.3448,110.3448,110.1692,110.1765,7490.0
2019-11-27 10:45:00,150.58,150.63,150.49,150.52,6432.0,110.1619,110.1985,110.096,110.118,6432.0
2019-11-27 10:50:00,150.52,150.57,150.31,150.37,11392.0,110.118,110.1546,109.9644,110.0082,11392.0
2019-11-27 10:55:00,150.33,150.33,149.51,149.64,12104.0,109.979,109.979,109.3791,109.4742,12104.0
2019-11-27 11:00:00,149.63,149.83,149.51,149.52,6019.0,109.4669,109.6132,109.3791,109.3864,6019.0
2019-11-27 11:05:00,149.53,149.96,149.5,149.9,5298.0,109.3937,109.7083,109.3718,109.6644,5298.0
2019-11-27 11:10:00,149.93,150.27,149.92,150.23,5866.0,109.6864,109.9351,109.679,109.9058,5866.0
2019-11-27 11:15:00,150.27,150.34,150.17,150.21,7436.0,109.9351,109.9863,109.8619,109.8912,7436.0
2019-11-27 11:20:00,150.17,150.17,149.96,150.03,7348.0,109.8619,109.8619,109.7083,109.7595,7348.0
2019-11-27 11:25:00,150.06,150.24,150.0,150.22,14680.0,109.7815,109.9131,109.7376,109.8985,14680.0
2019-11-27 11:30:00,150.28,150.36,150.16,150.19,5743.0,109.9424,110.0009,109.8546,109.8766,5743.0
2019-11-27 11:35:00,150.19,150.21,150.05,150.15,7367.0,109.8766,109.8912,109.7741,109.8473,7367.0
2019-11-27 11:40:00,150.15,150.16,149.99,150.0,5091.0,109.8473,109.8546,109.7302,109.7376,5091.0
2019-11-27 11:45:00,149.99,150.16,149.97,149.99,7432.0,109.7302,109.8546,109.7156,109.7302,7432.0
2019-11-27 11:50:00,149.98,150.05,149.97,150.03,23063.0,109.7229,109.7741,109.7156,109.7595,23063.0
2019-11-27 11:55:00,150.03,150.03,149.94,149.97,2872.0,109.7595,109.7595,109.6937,109.7156,2872.0
2019-11-27 12:00:00,149.99,150.09,149.98,150.03,11056.0,109.7302,109.8034,109.7229,109.7595,11056.0
2019-11-27 12:05:00,150.0,150.08,150.0,150.06,10166.0,109.7376,109.7961,109.7376,109.7815,10166.0
2019-11-27 12:10:00,150.02,150.09,150.0,150.06,10115.0,109.7522,109.8034,109.7376,109.7815,10115.0
2019-11-27 12:15:00,150.03,150.1,150.01,150.06,29306.0,109.7595,109.8107,109.7449,109.7815,29306.0
2019-11-27 12:20:00,150.1,150.16,149.99,150.07,10867.0,109.8107,109.8546,109.7302,109.7888,10867.0
2019-11-27 12:25:00,150.07,150.24,150.06,150.22,86779.0,109.7888,109.9131,109.7815,109.8985,86779.0
2019-11-27 12:30:00,150.25,150.47,150.25,150.34,9017.0,109.9205,110.0814,109.9205,109.9863,9017.0
2019-11-27 12:35:00,150.35,150.46,150.31,150.45,3817.0,109.9936,110.0741,109.9644,110.0668,3817.0
2019-11-27 12:40:00,150.48,150.6,150.48,150.55,3604.0,110.0887,110.1765,110.0887,110.1399,3604.0
2019-11-27 12:45:00,150.55,150.63,150.49,150.49,4994.0,110.1399,110.1985,110.096,110.096,4994.0
2019-11-27 12:50:00,150.43,150.44,150.32,150.32,1000.0,110.0521,110.0595,109.9717,109.9717,1000.0
2019-11-27 12:55:00,150.34,150.39,150.12,150.28,7112.0,109.9863,110.0229,109.8254,109.9424,7112.0
2019-11-27 13:00:00,150.31,150.33,150.08,150.13,5763.0,109.9644,109.979,109.7961,109.8327,5763.0
2019-11-27 13:05:00,150.1,150.32,150.1,150.31,3282.0,109.8107,109.9717,109.8107,109.9644,3282.0
2019-11-27 13:10:00,150.3,150.38,150.27,150.38,3070.0,109.957,110.0156,109.9351,110.0156,3070.0
2019-11-27 13:15:00,150.38,150.5,150.36,150.48,2513.0,110.0156,110.1034,110.0009,110.0887,2513.0
2019-11-27 13:20:00,150.53,150.6,150.5,150.54,2483.0,110.1253,110.1765,110.1034,110.1326,2483.0
2019-11-27 13:25:00,150.55,150.55,150.41,150.43,4239.0,110.1399,110.1399,110.0375,110.0521,4239.0
2019-11-27 13:30:00,150.41,150.51,150.39,150.5,3835.0,110.0375,110.1107,110.0229,110.1034,3835.0
2019-11-27 13:35:00,150.47,150.48,150.29,150.33,5188.0,110.0814,110.0887,109.9497,109.979,5188.0
2019-11-27 13:40:00,150.33,150.41,150.32,150.41,1834.0,109.979,110.0375,109.9717,110.0375,1834.0
2019-11-27 13:45:00,150.38,150.61,150.38,150.6,4978.0,110.0156,110.1838,110.0156,110.1765,4978.0
2019-11-27 13:50:00,150.62,150.65,150.54,150.63,3690.0,110.1911,110.2131,110.1326,110.1985,3690.0
2019-11-27 13:55:00,150.58,150.67,150.54,150.58,3494.0,110.1619,110.2277,110.1326,110.1619,3494.0
2019-11-27 14:00:00,150.59,150.71,150.59,150.64,4711.0,110.1692,110.257,110.1692,110.2058,4711.0
2019-11-27 14:05:00,150.6,150.67,150.55,150.56,3966.0,110.1765,110.2277,110.1399,110.1472,3966.0
2019-11-27 14:10:00,150.54,150.61,150.53,150.61,5313.0,110.1326,110.1838,110.1253,110.1838,5313.0
2019-11-27 14:15:00,150.57,150.59,150.55,150.56,3252.0,110.1546,110.1692,110.1399,110.1472,3252.0
2019-11-27 14:20:00,150.57,150.62,150.54,150.61,5699.0,110.1546,110.1911,110.1326,110.1838,5699.0
2019-11-27 14:25:00,150.61,150.63,150.6,150.61,3310.0,110.1838,110.1985,110.1765,110.1838,3310.0
2019-11-27 14:30:00,150.6,150.88,150.59,150.86,5780.0,110.1765,110.3814,110.1692,110.3667,5780.0
2019-11-27 14:35:00,150.9,151.0,150.88,150.9,9124.0,110.396,110.4691,110.3814,110.396,9124.0
2019-11-27 14:40:00,150.89,151.09,150.89,151.03,3392.0,110.3887,110.535,110.3887,110.4911,3392.0
2019-11-27 14:45:00,151.03,151.16,151.03,151.15,4537.0,110.4911,110.5862,110.4911,110.5789,4537.0
2019-11-27 14:50:00,151.14,151.16,150.99,151.03,7411.0,110.5716,110.5862,110.4618,110.4911,7411.0
2019-11-27 14:55:00,151.02,151.02,150.9,150.97,4420.0,110.4838,110.4838,110.396,110.4472,4420.0
2019-11-27 15:00:00,150.96,151.01,150.88,150.99,6105.0,110.4399,110.4765,110.3814,110.4618,6105.0
2019-11-27 15:05:00,150.97,150.98,150.91,150.96,3745.0,110.4472,110.4545,110.4033,110.4399,3745.0
2019-11-27 15:10:00,150.97,150.99,150.84,150.86,5642.0,110.4472,110.4618,110.3521,110.3667,5642.0
2019-11-27 15:15:00,150.86,151.0,150.84,150.95,7776.0,110.3667,110.4691,110.3521,110.4326,7776.0
2019-11-27 15:20:00,150.93,151.01,150.93,150.96,6168.0,110.4179,110.4765,110.4179,110.4399,6168.0
2019-11-27 15:25:00,150.96,151.04,150.87,150.91,9282.0,110.4399,110.4984,110.374,110.4033,9282.0
2019-11-27 15:30:00,150.92,150.96,150.82,150.83,10185.0,110.4106,110.4399,110.3375,110.3448,10185.0
2019-11-27 15:35:00,150.84,151.1,150.84,151.05,7874.0,110.3521,110.5423,110.3521,110.5057,7874.0
2019-11-27 15:40:00,151.06,151.16,151.06,151.12,7178.0,110.513,110.5862,110.513,110.5569,7178.0
2019-11-27 15:45:00,151.11,151.28,151.08,151.27,11662.0,110.5496,110.674,110.5277,110.6667,11662.0
2019-11-27 15:50:00,151.26,151.27,151.04,151.17,31407.0,110.6594,110.6667,110.4984,110.5935,31407.0
2019-11-27 15:55:00,151.17,151.34,151.08,151.22,48634.0,110.5935,110.7179,110.5277,110.6301,48634.0
2019-11-29 09:30:00,150.81,151.59,150.67,150.97,27336.0,110.3301,110.9008,110.2277,110.4472,27336.0
2019-11-29 09:35:00,151.01,151.17,150.8,150.97,15784.0,110.4765,110.5935,110.3228,110.4472,15784.0
2019-11-29 09:40:00,150.88,150.88,150.33,150.55,5335.0,110.3814,110.3814,109.979,110.1399,5335.0
2019-11-29 09:45:00,150.49,150.49,150.06,150.47,14435.0,110.096,110.096,109.7815,110.0814,14435.0
2019-11-29 09:50:00,150.51,150.66,150.39,150.54,4673.0,110.1107,110.2204,110.0229,110.1326,4673.0
2019-11-29 09:55:00,150.56,151.27,150.45,151.18,7263.0,110.1472,110.6667,110.0668,110.6008,7263.0
2019-11-29 10:00:00,151.09,151.09,150.45,150.74,11753.0,110.535,110.535,110.0668,110.2789,11753.0
2019-11-29 10:05:00,150.74,151.0,150.67,150.94,11980.0,110.2789,110.4691,110.2277,110.4253,11980.0
2019-11-29 10:10:00,151.01,151.23,150.94,151.18,3337.0,110.4765,110.6374,110.4253,110.6008,3337.0
2019-11-29 10:15:00,151.17,151.17,150.92,150.92,3554.0,110.5935,110.5935,110.4106,110.4106,3554.0
2019-11-29 10:20:00,150.97,151.17,150.93,151.06,5700.0,110.4472,110.5935,110.4179,110.513,5700.0
2019-11-29 10:25:00,151.04,151.05,150.83,150.83,6872.0,110.4984,110.5057,110.3448,110.3448,6872.0
2019-11-29 10:30:00,150.86,151.04,150.82,151.04,7311.0,110.3667,110.4984,110.3375,110.4984,7311.0
2019-11-29 10:35:00,151.04,151.19,150.95,150.98,6106.0,110.4984,110.6081,110.4326,110.4545,6106.0
2019-11-29 10:40:00,150.92,150.93,150.72,150.72,2359.0,110.4106,110.4179,110.2643,110.2643,2359.0
2019-11-29 10:45:00,150.7,150.77,150.58,150.66,2619.0,110.2497,110.3009,110.1619,110.2204,2619.0
2019-11-29 10:50:00,150.64,150.74,150.58,150.66,10833.0,110.2058,110.2789,110.1619,110.2204,10833.0
2019-11-29 10:55:00,150.66,150.66,150.55,150.55,4089.0,110.2204,110.2204,110.1399,110.1399,4089.0
2019-11-29 11:00:00,150.55,150.74,150.51,150.74,7321.0,110.1399,110.2789,110.1107,110.2789,7321.0
2019-11-29 11:05:00,150.76,150.77,150.68,150.7,2745.0,110.2936,110.3009,110.235,110.2497,2745.0
2019-11-29 11:10:00,150.67,150.72,150.59,150.64,9457.0,110.2277,110.2643,110.1692,110.2058,9457.0
2019-11-29 11:15:00,150.64,150.76,150.57,150.57,5947.0,110.2058,110.2936,110.1546,110.1546,5947.0
2019-11-29 11:20:00,150.55,150.67,150.51,150.57,5562.0,110.1399,110.2277,110.1107,110.1546,5562.0
2019-11-29 11:25:00,150.6,150.88,150.58,150.85,4531.0,110.1765,110.3814,110.1619,110.3594,4531.0
2019-11-29 11:30:00,150.85,151.09,150.8,151.09,6237.0,110.3594,110.535,110.3228,110.535,6237.0
2019-11-29 11:35:00,151.12,151.12,150.92,150.98,4297.0,110.5569,110.5569,110.4106,110.4545,4297.0
2019-11-29 11:40:00,150.99,151.0,150.83,150.84,2850.0,110.4618,110.4691,110.3448,110.3521,2850.0
2019-11-29 11:45:00,150.82,150.82,150.59,150.64,4377.0,110.3375,110.3375,110.1692,110.2058,4377.0
2019-11-29 11:50:00,150.61,150.8,150.46,150.8,6213.0,110.1838,110.3228,110.0741,110.3228,6213.0
2019-11-29 11:55:00,150.78,150.83,150.69,150.81,6148.0,110.3082,110.3448,110.2424,110.3301,6148.0
2019-11-29 12:00:00,150.83,150.92,150.81,150.9,5340.0,110.3448,110.4106,110.3301,110.396,5340.0
2019-11-29 12:05:00,150.92,151.11,150.91,151.02,5395.0,110.4106,110.5496,110.4033,110.4838,5395.0
2019-11-29 12:10:00,151.06,151.22,151.01,151.19,6302.0,110.513,110.6301,110.4765,110.6081,6302.0
2019-11-29 12:15:00,151.22,151.25,151.15,151.17,8184.0,110.6301,110.652,110.5789,110.5935,8184.0
2019-11-29 12:20:00,151.18,151.33,151.11,151.29,5664.0,110.6008,110.7106,110.5496,110.6813,5664.0
2019-11-29 12:25:00,151.29,151.41,151.17,151.25,14065.0,110.6813,110.7691,110.5935,110.652,14065.0
2019-11-29 12:30:00,151.27,151.27,151.14,151.14,9426.0,110.6667,110.6667,110.5716,110.5716,9426.0
2019-11-29 12:35:00,151.08,151.24,151.08,151.12,8309.0,110.5277,110.6447,110.5277,110.5569,8309.0
2019-11-29 12:40:00,151.11,151.17,151.1,151.15,5500.0,110.5496,110.5935,110.5423,110.5789,5500.0
2019-11-29 12:45:00,151.14,151.17,151.02,151.07,10865.0,110.5716,110.5935,110.4838,110.5204,10865.0
2019-11-29 12:50:00,151.07,151.23,151.02,151.12,17261.0,110.5204,110.6374,110.4838,110.5569,17261.0
2019-11-29 12:55:00,151.08,151.22,150.93,151.16,58526.0,110.5277,110.6301,110.4179,110.5862,58526.0
2019-12-02 09:30:00,151.37,151.49,149.65,149.66,45441.0,110.7398,110.8276,109.4815,109.4888,45441.0
2019-12-02 09:35:00,149.9,150.66,149.9,150.58,13065.0,109.6644,110.2204,109.6644,110.1619,13065.0
2019-12-02 09:40:00,150.56,151.29,150.56,151.28,25856.0,110.1472,110.6813,110.1472,110.674,25856.0
2019-12-02 09:45:00,151.27,151.41,151.02,151.28,9423.0,110.6667,110.7691,110.4838,110.674,9423.0
2019-12-02 09:50:00,151.38,151.46,150.97,151.03,76942.0,110.7471,110.8057,110.4472,110.4911,76942.0
2019-12-02 09:55:00,151.0,151.07,149.98,150.0,52559.0,110.4691,110.5204,109.7229,109.7376,52559.0
2019-12-02 10:00:00,150.02,150.36,149.63,149.63,26524.0,109.7522,110.0009,109.4669,109.4669,26524.0
2019-12-02 10:05:00,149.5,149.98,149.44,149.9,13570.0,109.3718,109.7229,109.3279,109.6644,13570.0
2019-12-02 10:10:00,149.98,150.22,149.66,150.12,77132.0,109.7229,109.8985,109.4888,109.8254,77132.0
2019-12-02 10:15:00,150.17,150.33,149.08,149.08,23135.0,109.8619,109.979,109.0645,109.0645,23135.0
2019-12-02 10:20:00,149.08,149.27,148.78,148.79,25935.0,109.0645,109.2035,108.845,108.8523,25935.0
2019-12-02 10:25:00,148.79,148.97,148.55,148.57,23392.0,108.8523,108.984,108.6768,108.6914,23392.0
2019-12-02 10:30:00,148.63,149.21,148.59,149.17,11326.0,108.7353,109.1596,108.706,109.1303,11326.0
2019-12-02 10:35:00,149.2,149.67,149.07,149.5,20122.0,109.1523,109.4961,109.0572,109.3718,20122.0
2019-12-02 10:40:00,149.45,149.65,149.39,149.63,6690.0,109.3352,109.4815,109.2913,109.4669,6690.0
2019-12-02 10:45:00,149.61,149.63,148.88,148.88,11859.0,109.4522,109.4669,108.9182,108.9182,11859.0
2019-12-02 10:50:00,148.88,148.95,148.34,148.59,20318.0,108.9182,108.9694,108.5231,108.706,20318.0
2019-12-02 10:55:00,148.58,149.07,148.53,148.72,10116.0,108.6987,109.0572,108.6621,108.8011,10116.0
2019-12-02 11:00:00,148.66,148.9,148.62,148.64,4245.0,108.7572,108.9328,108.728,108.7426,4245.0
2019-12-02 11:05:00,148.62,148.74,148.39,148.39,10054.0,108.728,108.8158,108.5597,108.5597,10054.0
2019-12-02 11:10:00,148.39,148.71,148.31,148.71,8731.0,108.5597,108.7938,108.5012,108.7938,8731.0
2019-12-02 11:15:00,148.75,149.11,148.67,149.08,7349.0,108.8231,109.0865,108.7646,109.0645,7349.0
2019-12-02 11:20:00,149.19,149.42,149.18,149.24,8947.0,109.145,109.3132,109.1377,109.1816,8947.0
2019-12-02 11:25:00,149.24,149.37,149.16,149.16,8660.0,109.1816,109.2767,109.123,109.123,8660.0
2019-12-02 11:30:00,149.22,149.28,148.94,148.94,4523.0,109.1669,109.2108,108.9621,108.9621,4523.0
2019-12-02 11:35:00,148.93,148.93,148.64,148.77,8928.0,108.9548,108.9548,108.7426,108.8377,8928.0
2019-12-02 11:40:00,148.74,148.83,148.59,148.83,7428.0,108.8158,108.8816,108.706,108.8816,7428.0
2019-12-02 11:45:00,148.82,148.99,148.78,148.94,9191.0,108.8743,108.9987,108.845,108.9621,9191.0
2019-12-02 11:50:00,148.89,148.93,148.8,148.88,7149.0,108.9255,108.9548,108.8597,108.9182,7149.0
2019-12-02 11:55:00,148.87,148.93,148.8,148.86,3461.0,108.9109,108.9548,108.8597,108.9036,3461.0
2019-12-02 12:00:00,148.89,149.15,148.88,149.12,9694.0,108.9255,109.1157,108.9182,109.0938,9694.0
2019-12-02 12:05:00,149.11,149.11,148.83,149.0,4157.0,109.0865,109.0865,108.8816,109.006,4157.0
2019-12-02 12:10:00,149.01,149.03,148.79,148.9,5154.0,109.0133,109.0279,108.8523,108.9328,5154.0
2019-12-02 12:15:00,148.94,149.05,148.9,148.94,7565.0,108.9621,109.0426,108.9328,108.9621,7565.0
2019-12-02 12:20:00,148.96,149.02,148.68,148.72,4147.0,108.9767,109.0206,108.7719,108.8011,4147.0
2019-12-02 12:25:00,148.64,148.8,148.59,148.61,7245.0,108.7426,108.8597,108.706,108.7207,7245.0
2019-12-02 12:30:00,148.64,148.71,148.54,148.54,4591.0,108.7426,108.7938,108.6695,108.6695,4591.0
2019-12-02 12:35:00,148.5,148.5,148.1,148.1,6253.0,108.6402,108.6402,108.3476,108.3476,6253.0
2019-12-02 12:40:00,148.13,148.33,148.11,148.28,7275.0,108.3695,108.5158,108.3549,108.4792,7275.0
2019-12-02 12:45:00,148.32,148.32,148.15,148.15,5846.0,108.5085,108.5085,108.3841,108.3841,5846.0
2019-12-02 12:50:00,148.11,148.35,148.07,148.16,8152.0,108.3549,108.5304,108.3256,108.3914,8152.0
2019-12-02 12:55:00,148.14,148.19,147.89,147.97,11519.0,108.3768,108.4134,108.1939,108.2524,11519.0
2019-12-02 13:00:00,147.98,148.22,147.98,148.14,4993.0,108.2598,108.4353,108.2598,108.3768,4993.0
2019-12-02 13:05:00,148.08,148.13,148.02,148.1,4710.0,108.3329,108.3695,108.289,108.3476,4710.0
2019-12-02 13:10:00,148.14,148.16,147.92,147.92,4897.0,108.3768,108.3914,108.2159,108.2159,4897.0
2019-12-02 13:15:00,147.94,148.11,147.87,148.08,6658.0,108.2305,108.3549,108.1793,108.3329,6658.0
2019-12-02 13:20:00,148.15,148.18,148.02,148.02,2761.0,108.3841,108.4061,108.289,108.289,2761.0
2019-12-02 13:25:00,148.01,148.11,147.91,148.08,5552.0,108.2817,108.3549,108.2086,108.3329,5552.0
2019-12-02 13:30:00,148.13,148.44,148.1,148.44,9765.0,108.3695,108.5963,108.3476,108.5963,9765.0
2019-12-02 13:35:00,148.46,148.47,148.35,148.37,4891.0,108.6109,108.6182,108.5304,108.5451,4891.0
2019-12-02 13:40:00,148.39,148.48,148.38,148.48,5125.0,108.5597,108.6256,108.5524,108.6256,5125.0
2019-12-02 13:45:00,148.47,148.7,148.45,148.7,17708.0,108.6182,108.7865,108.6036,108.7865,17708.0
2019-12-02 13:50:00,148.71,148.93,148.71,148.86,19839.0,108.7938,108.9548,108.7938,108.9036,19839.0
2019-12-02 13:55:00,148.88,149.02,148.82,148.98,5984.0,108.9182,109.0206,108.8743,108.9913,5984.0
2019-12-02 14:00:00,149.0,149.11,148.96,149.05,12149.0,109.006,109.0865,108.9767,109.0426,12149.0
2019-12-02 14:05:00,149.05,149.11,148.91,149.01,12792.0,109.0426,109.0865,108.9401,109.0133,12792.0
2019-12-02 14:10:00,149.06,149.16,148.89,148.93,11952.0,109.0499,109.123,108.9255,108.9548,11952.0
2019-12-02 14:15:00,148.94,149.08,148.93,149.06,9583.0,108.9621,109.0645,108.9548,109.0499,9583.0
2019-12-02 14:20:00,149.04,149.06,148.94,149.04,9259.0,109.0352,109.0499,108.9621,109.0352,9259.0
2019-12-02 14:25:00,149.03,149.06,148.92,149.06,6366.0,109.0279,109.0499,108.9475,109.0499,6366.0
2019-12-02 14:30:00,149.08,149.38,149.08,149.29,12839.0,109.0645,109.284,109.0645,109.2181,12839.0
2019-12-02 14:35:00,149.3,149.34,149.26,149.31,5553.0,109.2255,109.2547,109.1962,109.2328,5553.0
2019-12-02 14:40:00,149.33,149.59,149.31,149.5,12342.0,109.2474,109.4376,109.2328,109.3718,12342.0
2019-12-02 14:45:00,149.51,149.52,149.33,149.34,8388.0,109.3791,109.3864,109.2474,109.2547,8388.0
2019-12-02 14:50:00,149.36,149.38,149.12,149.2,5765.0,109.2693,109.284,109.0938,109.1523,5765.0
2019-12-02 14:55:00,149.21,149.38,149.21,149.36,9167.0,109.1596,109.284,109.1596,109.2693,9167.0
2019-12-02 15:00:00,149.37,149.5,149.3,149.5,21311.0,109.2767,109.3718,109.2255,109.3718,21311.0
2019-12-02 15:05:00,149.48,149.55,149.31,149.34,11201.0,109.3571,109.4084,109.2328,109.2547,11201.0
2019-12-02 15:10:00,149.33,149.36,149.27,149.27,8013.0,109.2474,109.2693,109.2035,109.2035,8013.0
2019-12-02 15:15:00,149.25,149.25,149.08,149.18,8093.0,109.1889,109.1889,109.0645,109.1377,8093.0
2019-12-02 15:20:00,149.18,149.18,149.03,149.04,10485.0,109.1377,109.1377,109.0279,109.0352,10485.0
2019-12-02 15:25:00,149.01,149.08,148.92,148.99,10359.0,109.0133,109.0645,108.9475,108.9987,10359.0
2019-12-02 15:30:00,148.97,149.12,148.79,148.84,10592.0,108.984,109.0938,108.8523,108.8889,10592.0
2019-12-02 15:35:00,148.86,149.2,148.86,149.11,13552.0,108.9036,109.1523,108.9036,109.0865,13552.0
2019-12-02 15:40:00,149.1,149.25,149.01,149.24,18312.0,109.0791,109.1889,109.0133,109.1816,18312.0
2019-12-02 15:45:00,149.25,149.39,149.13,149.18,19614.0,109.1889,109.2913,109.1011,109.1377,19614.0
2019-12-02 15:50:00,149.17,149.18,148.59,148.71,44888.0,109.1303,109.1377,108.706,108.7938,44888.0
2019-12-02 15:55:00,148.8,149.03,148.66,148.91,157209.0,108.8597,109.0279,108.7572,108.9401,157209.0
2019-12-03 09:30:00,148.47,148.79,147.5,147.75,83098.0,108.6182,108.8523,107.9086,108.0915,83098.0
2019-12-03 09:35:00,147.81,147.81,146.36,146.5,45750.0,108.1354,108.1354,107.0746,107.177,45750.0
2019-12-03 09:40:00,146.5,146.96,146.07,146.84,20172.0,107.177,107.5135,106.8624,107.4258,20172.0
2019-12-03 09:45:00,146.84,146.92,146.14,146.18,23052.0,107.4258,107.4843,106.9136,106.9429,23052.0
2019-12-03 09:50:00,146.14,147.12,146.14,146.83,36320.0,106.9136,107.6306,106.9136,107.4184,36320.0
2019-12-03 09:55:00,146.84,147.11,146.57,146.63,34393.0,107.4258,107.6233,107.2282,107.2721,34393.0
2019-12-03 10:00:00,146.64,147.14,146.41,146.91,37503.0,107.2794,107.6452,107.1112,107.477,37503.0
2019-12-03 10:05:00,146.95,146.95,146.58,146.85,16250.0,107.5062,107.5062,107.2355,107.4331,16250.0
2019-12-03 10:10:00,146.82,147.24,146.69,147.22,33833.0,107.4111,107.7184,107.316,107.7038,33833.0
2019-12-03 10:15:00,147.22,147.4,147.07,147.32,14239.0,107.7038,107.8354,107.594,107.7769,14239.0
2019-12-03 10:20:00,147.27,147.41,147.19,147.33,11254.0,107.7403,107.8428,107.6818,107.7842,11254.0
2019-12-03 10:25:00,147.33,147.37,147.12,147.34,7879.0,107.7842,107.8135,107.6306,107.7916,7879.0
2019-12-03 10:30:00,147.34,147.97,147.32,147.88,14160.0,107.7916,108.2524,107.7769,108.1866,14160.0
2019-12-03 10:35:00,147.86,147.94,147.58,147.77,13831.0,108.172,108.2305,107.9671,108.1061,13831.0
2019-12-03 10:40:00,147.76,147.78,147.6,147.64,12477.0,108.0988,108.1134,107.9818,108.011,12477.0
2019-12-03 10:45:00,147.62,148.07,147.62,148.02,17244.0,107.9964,108.3256,107.9964,108.289,17244.0
2019-12-03 10:50:00,148.03,148.18,147.97,148.17,13731.0,108.2963,108.4061,108.2524,108.3988,13731.0
2019-12-03 10:55:00,148.18,148.34,147.88,148.0,17817.0,108.4061,108.5231,108.1866,108.2744,17817.0
2019-12-03 11:00:00,148.0,148.0,147.87,147.95,6647.0,108.2744,108.2744,108.1793,108.2378,6647.0
2019-12-03 11:05:00,147.97,147.99,147.79,147.88,6906.0,108.2524,108.2671,108.1208,108.1866,6906.0
2019-12-03 11:10:00,147.88,148.05,147.76,147.98,9041.0,108.1866,108.311,108.0988,108.2598,9041.0
2019-12-03 11:15:00,147.97,148.17,147.92,148.0,11218.0,108.2524,108.3988,108.2159,108.2744,11218.0
2019-12-03 11:20:00,147.98,148.44,147.97,148.44,10725.0,108.2598,108.5963,108.2524,108.5963,10725.0
2019-12-03 11:25:00,148.45,148.81,148.43,148.81,17293.0,108.6036,108.867,108.589,108.867,17293.0
2019-12-03 11:30:00,148.82,148.87,148.67,148.73,15726.0,108.8743,108.9109,108.7646,108.8085,15726.0
2019-12-03 11:35:00,148.75,149.0,148.69,148.87,12703.0,108.8231,109.006,108.7792,108.9109,12703.0
2019-12-03 11:40:00,148.88,149.1,148.66,148.67,8425.0,108.9182,109.0791,108.7572,108.7646,8425.0
2019-12-03 11:45:00,148.64,148.68,148.39,148.55,7377.0,108.7426,108.7719,108.5597,108.6768,7377.0
2019-12-03 11:50:00,148.56,148.66,148.45,148.66,8950.0,108.6841,108.7572,108.6036,108.7572,8950.0
2019-12-03 11:55:00,148.71,148.73,148.6,148.65,7999.0,108.7938,108.8085,108.7133,108.7499,7999.0
2019-12-03 12:00:00,148.65,148.67,148.45,148.45,12092.0,108.7499,108.7646,108.6036,108.6036,12092.0
2019-12-03 12:05:00,148.44,148.51,148.32,148.32,4051.0,108.5963,108.6475,108.5085,108.5085,4051.0
2019-12-03 12:10:00,148.29,148.57,148.29,148.53,7687.0,108.4866,108.6914,108.4866,108.6621,7687.0
2019-12-03 12:15:00,148.55,148.56,148.33,148.38,6997.0,108.6768,108.6841,108.5158,108.5524,6997.0
2019-12-03 12:20:00,148.42,148.44,148.21,148.41,10583.0,108.5817,108.5963,108.428,108.5743,10583.0
2019-12-03 12:25:00,148.42,148.43,148.25,148.31,7632.0,108.5817,108.589,108.4573,108.5012,7632.0
2019-12-03 12:30:00,148.34,148.53,148.34,148.46,3786.0,108.5231,108.6621,108.5231,108.6109,3786.0
2019-12-03 12:35:00,148.47,148.53,148.43,148.51,5662.0,108.6182,108.6621,108.589,108.6475,5662.0
2019-12-03 12:40:00,148.52,148.56,148.38,148.4,6489.0,108.6548,108.6841,108.5524,108.567,6489.0
2019-12-03 12:45:00,148.41,148.45,148.36,148.45,5170.0,108.5743,108.6036,108.5378,108.6036,5170.0
2019-12-03 12:50:00,148.44,148.49,148.36,148.43,7081.0,108.5963,108.6329,108.5378,108.589,7081.0
2019-12-03 12:55:00,148.4,148.42,148.26,148.29,4269.0,108.567,108.5817,108.4646,108.4866,4269.0
2019-12-03 13:00:00,148.3,148.46,148.29,148.43,5280.0,108.4939,108.6109,108.4866,108.589,5280.0
2019-12-03 13:05:00,148.4,148.63,148.4,148.58,6361.0,108.567,108.7353,108.567,108.6987,6361.0
2019-12-03 13:10:00,148.58,148.62,148.53,148.56,6059.0,108.6987,108.728,108.6621,108.6841,6059.0
2019-12-03 13:15:00,148.57,148.59,148.41,148.51,8265.0,108.6914,108.706,108.5743,108.6475,8265.0
2019-12-03 13:20:00,148.46,148.49,148.22,148.27,7238.0,108.6109,108.6329,108.4353,108.4719,7238.0
2019-12-03 13:25:00,148.26,148.29,148.16,148.21,10363.0,108.4646,108.4866,108.3914,108.428,10363.0
2019-12-03 13:30:00,148.23,148.3,148.2,148.21,6811.0,108.4427,108.4939,108.4207,108.428,6811.0
2019-12-03 13:35:00,148.21,148.29,148.19,148.22,4515.0,108.428,108.4866,108.4134,108.4353,4515.0
2019-12-03 13:40:00,148.22,148.25,148.16,148.21,6386.0,108.4353,108.4573,108.3914,108.428,6386.0
2019-12-03 13:45:00,148.21,148.27,148.19,148.21,4481.0,108.428,108.4719,108.4134,108.428,4481.0
2019-12-03 13:50:00,148.23,148.23,148.16,148.19,5681.0,108.4427,108.4427,108.3914,108.4134,5681.0
2019-12-03 13:55:00,148.17,148.19,148.11,148.12,12584.0,108.3988,108.4134,108.3549,108.3622,12584.0
2019-12-03 14:00:00,148.12,148.12,147.91,148.06,7071.0,108.3622,108.3622,108.2086,108.3183,7071.0
2019-12-03 14:05:00,148.03,148.18,148.01,148.15,11128.0,108.2963,108.4061,108.2817,108.3841,11128.0
2019-12-03 14:10:00,148.19,148.19,148.12,148.13,5386.0,108.4134,108.4134,108.3622,108.3695,5386.0
2019-12-03 14:15:00,148.11,148.16,148.07,148.08,10610.0,108.3549,108.3914,108.3256,108.3329,10610.0
2019-12-03 14:20:00,148.08,148.13,147.96,148.13,11475.0,108.3329,108.3695,108.2451,108.3695,11475.0
2019-12-03 14:25:00,148.18,148.18,148.05,148.06,5518.0,108.4061,108.4061,108.311,108.3183,5518.0
2019-12-03 14:30:00,148.05,148.12,148.0,148.11,6305.0,108.311,108.3622,108.2744,108.3549,6305.0
2019-12-03 14:35:00,148.12,148.14,148.01,148.01,8082.0,108.3622,108.3768,108.2817,108.2817,8082.0
2019-12-03 14:40:00,147.98,148.0,147.82,147.82,13686.0,108.2598,108.2744,108.1427,108.1427,13686.0
2019-12-03 14:45:00,147.83,147.85,147.72,147.78,13816.0,108.15,108.1647,108.0696,108.1134,13816.0
2019-12-03 14:50:00,147.79,147.87,147.75,147.81,12150.0,108.1208,108.1793,108.0915,108.1354,12150.0
2019-12-03 14:55:00,147.79,147.79,147.57,147.66,12825.0,108.1208,108.1208,107.9598,108.0257,12825.0
2019-12-03 15:00:00,147.67,147.7,147.63,147.68,9581.0,108.033,108.0549,108.0037,108.0403,9581.0
2019-12-03 15:05:00,147.68,147.98,147.68,147.96,6690.0,108.0403,108.2598,108.0403,108.2451,6690.0
2019-12-03 15:10:00,147.94,147.98,147.88,147.97,8931.0,108.2305,108.2598,108.1866,108.2524,8931.0
2019-12-03 15:15:00,148.06,148.09,147.93,147.98,9105.0,108.3183,108.3402,108.2232,108.2598,9105.0
2019-12-03 15:20:00,147.94,148.24,147.94,148.2,13373.0,108.2305,108.45,108.2305,108.4207,13373.0
2019-12-03 15:25:00,148.18,148.19,148.09,148.14,5800.0,108.4061,108.4134,108.3402,108.3768,5800.0
2019-12-03 15:30:00,148.14,148.25,148.1,148.1,11969.0,108.3768,108.4573,108.3476,108.3476,11969.0
2019-12-03 15:35:00,148.11,148.13,147.95,147.98,12022.0,108.3549,108.3695,108.2378,108.2598,12022.0
2019-12-03 15:40:00,148.01,148.05,147.95,147.96,9583.0,108.2817,108.311,108.2378,108.2451,9583.0
2019-12-03 15:45:00,147.96,148.02,147.85,147.94,21336.0,108.2451,108.289,108.1647,108.2305,21336.0
2019-12-03 15:50:00,147.96,148.39,147.96,148.34,40172.0,108.2451,108.5597,108.2451,108.5231,40172.0
2019-12-03 15:55:00,148.41,148.43,148.08,148.12,71695.0,108.5743,108.589,108.3329,108.3622,71695.0
2019-12-04 09:30:00,147.14,147.69,146.96,147.5,30689.0,107.6452,108.0476,107.5135,107.9086,30689.0
2019-12-04 09:35:00,147.51,148.11,147.36,148.11,49200.0,107.9159,108.3549,107.8062,108.3549,49200.0
2019-12-04 09:40:00,148.05,148.99,148.04,148.57,14381.0,108.311,108.9987,108.3037,108.6914,14381.0
2019-12-04 09:45:00,148.52,149.44,148.45,149.38,19109.0,108.6548,109.3279,108.6036,109.284,19109.0
2019-12-04 09:50:00,149.5,149.94,149.36,149.49,16010.0,109.3718,109.6937,109.2693,109.3645,16010.0
2019-12-04 09:55:00,149.58,149.65,149.24,149.49,11011.0,109.4303,109.4815,109.1816,109.3645,11011.0
2019-12-04 10:00:00,149.5,149.76,149.31,149.64,13414.0,109.3718,109.562,109.2328,109.4742,13414.0
2019-12-04 10:05:00,149.64,149.73,149.2,149.39,18013.0,109.4742,109.54,109.1523,109.2913,18013.0
2019-12-04 10:10:00,149.44,149.46,149.15,149.27,9528.0,109.3279,109.3425,109.1157,109.2035,9528.0
2019-12-04 10:15:00,149.38,149.5,149.28,149.41,13770.0,109.284,109.3718,109.2108,109.3059,13770.0
2019-12-04 10:20:00,149.41,149.66,149.41,149.56,10775.0,109.3059,109.4888,109.3059,109.4157,10775.0
2019-12-04 10:25:00,149.55,149.7,149.44,149.56,9585.0,109.4084,109.5181,109.3279,109.4157,9585.0
2019-12-04 10:30:00,149.55,149.66,149.35,149.42,6487.0,109.4084,109.4888,109.262,109.3132,6487.0
2019-12-04 10:35:00,149.53,149.9,149.4,149.69,13581.0,109.3937,109.6644,109.2986,109.5108,13581.0
2019-12-04 10:40:00,149.67,149.82,149.48,149.58,9241.0,109.4961,109.6059,109.3571,109.4303,9241.0
2019-12-04 10:45:00,149.56,149.58,149.3,149.39,31022.0,109.4157,109.4303,109.2255,109.2913,31022.0
2019-12-04 10:50:00,149.39,149.44,149.23,149.41,6097.0,109.2913,109.3279,109.1742,109.3059,6097.0
2019-12-04 10:55:00,149.41,149.48,149.17,149.17,11252.0,109.3059,109.3571,109.1303,109.1303,11252.0
2019-12-04 11:00:00,149.16,149.26,149.06,149.13,5677.0,109.123,109.1962,109.0499,109.1011,5677.0
2019-12-04 11:05:00,149.07,149.21,149.0,149.16,12915.0,109.0572,109.1596,109.006,109.123,12915.0
2019-12-04 11:10:00,149.12,149.28,149.04,149.17,11874.0,109.0938,109.2108,109.0352,109.1303,11874.0
2019-12-04 11:15:00,149.17,149.18,149.04,149.04,6256.0,109.1303,109.1377,109.0352,109.0352,6256.0
2019-12-04 11:20:00,148.99,149.14,148.98,149.06,15704.0,108.9987,109.1084,108.9913,109.0499,15704.0
2019-12-04 11:25:00,149.05,149.23,149.01,149.22,8128.0,109.0426,109.1742,109.0133,109.1669,8128.0
2019-12-04 11:30:00,149.28,149.43,149.24,149.24,3291.0,109.2108,109.3206,109.1816,109.1816,3291.0
2019-12-04 11:35:00,149.27,149.55,149.27,149.51,6246.0,109.2035,109.4084,109.2035,109.3791,6246.0
2019-12-04 11:40:00,149.51,149.52,149.33,149.33,9027.0,109.3791,109.3864,109.2474,109.2474,9027.0
2019-12-04 11:45:00,149.3,149.53,149.29,149.52,5068.0,109.2255,109.3937,109.2181,109.3864,5068.0
2019-12-04 11:50:00,149.52,149.6,149.49,149.58,3920.0,109.3864,109.4449,109.3645,109.4303,3920.0
2019-12-04 11:55:00,149.56,149.7,149.53,149.57,4271.0,109.4157,109.5181,109.3937,109.423,4271.0
2019-12-04 12:00:00,149.58,149.63,149.5,149.54,7777.0,109.4303,109.4669,109.3718,109.401,7777.0
2019-12-04 12:05:00,149.54,149.56,149.47,149.48,6471.0,109.401,109.4157,109.3498,109.3571,6471.0
2019-12-04 12:10:00,149.44,149.46,149.22,149.45,13479.0,109.3279,109.3425,109.1669,109.3352,13479.0
2019-12-04 12:15:00,149.47,149.5,149.35,149.5,8815.0,109.3498,109.3718,109.262,109.3718,8815.0
2019-12-04 12:20:00,149.5,149.5,149.36,149.4,10396.0,109.3718,109.3718,109.2693,109.2986,10396.0
2019-12-04 12:25:00,149.41,149.47,149.36,149.43,4025.0,109.3059,109.3498,109.2693,109.3206,4025.0
2019-12-04 12:30:00,149.48,149.5,149.39,149.44,25204.0,109.3571,109.3718,109.2913,109.3279,25204.0
2019-12-04 12:35:00,149.42,149.53,149.4,149.43,12541.0,109.3132,109.3937,109.2986,109.3206,12541.0
2019-12-04 12:40:00,149.41,149.41,149.06,149.11,13771.0,109.3059,109.3059,109.0499,109.0865,13771.0
2019-12-04 12:45:00,149.1,149.42,149.08,149.42,34333.0,109.0791,109.3132,109.0645,109.3132,34333.0
2019-12-04 12:50:00,149.44,149.44,149.28,149.28,7360.0,109.3279,109.3279,109.2108,109.2108,7360.0
2019-12-04 12:55:00,149.3,149.3,149.22,149.27,2033.0,109.2255,109.2255,109.1669,109.2035,2033.0
2019-12-04 13:00:00,149.27,149.27,149.19,149.27,9077.0,109.2035,109.2035,109.145,109.2035,9077.0
2019-12-04 13:05:00,149.29,149.3,149.21,149.26,8260.0,109.2181,109.2255,109.1596,109.1962,8260.0
2019-12-04 13:10:00,149.28,149.28,149.21,149.24,4039.0,109.2108,109.2108,109.1596,109.1816,4039.0
2019-12-04 13:15:00,149.21,149.28,149.09,149.23,6357.0,109.1596,109.2108,109.0718,109.1742,6357.0
2019-12-04 13:20:00,149.25,149.25,149.17,149.2,9265.0,109.1889,109.1889,109.1303,109.1523,9265.0
2019-12-04 13:25:00,149.21,149.26,149.19,149.19,7516.0,109.1596,109.1962,109.145,109.145,7516.0
2019-12-04 13:30:00,149.2,149.25,149.16,149.18,6560.0,109.1523,109.1889,109.123,109.1377,6560.0
2019-12-04 13:35:00,149.16,149.2,149.09,149.2,10915.0,109.123,109.1523,109.0718,109.1523,10915.0
2019-12-04 13:40:00,149.25,149.27,149.16,149.16,7770.0,109.1889,109.2035,109.123,109.123,7770.0
2019-12-04 13:45:00,149.15,149.27,149.14,149.19,23009.0,109.1157,109.2035,109.1084,109.145,23009.0
2019-12-04 13:50:00,149.21,149.28,149.19,149.24,20784.0,109.1596,109.2108,109.145,109.1816,20784.0
2019-12-04 13:55:00,149.22,149.26,149.15,149.24,8999.0,109.1669,109.1962,109.1157,109.1816,8999.0
2019-12-04 14:00:00,149.22,149.29,149.21,149.25,8114.0,109.1669,109.2181,109.1596,109.1889,8114.0
2019-12-04 14:05:00,149.23,149.23,149.11,149.13,2854.0,109.1742,109.1742,109.0865,109.1011,2854.0
2019-12-04 14:10:00,149.11,149.17,149.07,149.12,9119.0,109.0865,109.1303,109.0572,109.0938,9119.0
2019-12-04 14:15:00,149.11,149.12,149.01,149.03,7842.0,109.0865,109.0938,109.0133,109.0279,7842.0
2019-12-04 14:20:00,149.02,149.05,148.87,148.87,13519.0,109.0206,109.0426,108.9109,108.9109,13519.0
2019-12-04 14:25:00,148.83,148.96,148.8,148.94,5139.0,108.8816,108.9767,108.8597,108.9621,5139.0
2019-12-04 14:30:00,148.95,149.01,148.93,148.96,9773.0,108.9694,109.0133,108.9548,108.9767,9773.0
2019-12-04 14:35:00,148.93,149.01,148.92,149.01,8570.0,108.9548,109.0133,108.9475,109.0133,8570.0
2019-12-04 14:40:00,149.01,149.17,148.99,149.14,2734.0,109.0133,109.1303,108.9987,109.1084,2734.0
2019-12-04 14:45:00,149.13,149.18,149.13,149.17,2645.0,109.1011,109.1377,109.1011,109.1303,2645.0
2019-12-04 14:50:00,149.16,149.19,149.11,149.16,2410.0,109.123,109.145,109.0865,109.123,2410.0
2019-12-04 14:55:00,149.13,149.2,149.13,149.19,4253.0,109.1011,109.1523,109.1011,109.145,4253.0
2019-12-04 15:00:00,149.19,149.22,149.15,149.22,3806.0,109.145,109.1669,109.1157,109.1669,3806.0
2019-12-04 15:05:00,149.2,149.27,149.17,149.25,6990.0,109.1523,109.2035,109.1303,109.1889,6990.0
2019-12-04 15:10:00,149.25,149.26,149.16,149.25,22136.0,109.1889,109.1962,109.123,109.1889,22136.0
2019-12-04 15:15:00,149.25,149.27,149.17,149.19,46669.0,109.1889,109.2035,109.1303,109.145,46669.0
2019-12-04 15:20:00,149.2,149.21,149.1,149.1,9946.0,109.1523,109.1596,109.0791,109.0791,9946.0
2019-12-04 15:25:00,149.05,149.25,148.96,149.1,7839.0,109.0426,109.1889,108.9767,109.0791,7839.0
2019-12-04 15:30:00,149.11,149.12,148.93,148.94,13385.0,109.0865,109.0938,108.9548,108.9621,13385.0
2019-12-04 15:35:00,148.97,148.98,148.86,148.9,13864.0,108.984,108.9913,108.9036,108.9328,13864.0
2019-12-04 15:40:00,148.91,149.11,148.89,149.08,26321.0,108.9401,109.0865,108.9255,109.0645,26321.0
2019-12-04 15:45:00,149.11,149.28,149.11,149.18,24740.0,109.0865,109.2108,109.0865,109.1377,24740.0
2019-12-04 15:50:00,149.2,149.55,149.2,149.24,59266.0,109.1523,109.4084,109.1523,109.1816,59266.0
2019-12-04 15:55:00,149.28,149.6,149.2,149.25,121003.0,109.2108,109.4449,109.1523,109.1889,121003.0
2019-12-05 09:30:00,149.09,149.51,148.53,149.07,27012.0,109.0718,109.3791,108.6621,109.0572,27012.0
2019-12-05 09:35:00,149.05,149.17,148.69,149.08,9616.0,109.0426,109.1303,108.7792,109.0645,9616.0
2019-12-05 09:40:00,149.14,149.14,148.74,148.74,5296.0,109.1084,109.1084,108.8158,108.8158,5296.0
2019-12-05 09:45:00,148.77,148.88,148.22,148.43,6275.0,108.8377,108.9182,108.4353,108.589,6275.0
2019-12-05 09:50:00,148.41,148.41,147.9,148.06,11700.0,108.5743,108.5743,108.2012,108.3183,11700.0
2019-12-05 09:55:00,148.1,148.37,147.89,148.02,10106.0,108.3476,108.5451,108.1939,108.289,10106.0
2019-12-05 10:00:00,148.04,148.59,148.04,148.45,7267.0,108.3037,108.706,108.3037,108.6036,7267.0
2019-12-05 10:05:00,148.47,148.61,148.35,148.55,13277.0,108.6182,108.7207,108.5304,108.6768,13277.0
2019-12-05 10:10:00,148.65,148.76,148.57,148.73,3363.0,108.7499,108.8304,108.6914,108.8085,3363.0
2019-12-05 10:15:00,148.68,148.86,148.42,148.79,4739.0,108.7719,108.9036,108.5817,108.8523,4739.0
2019-12-05 10:20:00,148.77,149.02,148.75,148.75,11343.0,108.8377,109.0206,108.8231,108.8231,11343.0
2019-12-05 10:25:00,148.76,148.79,148.57,148.76,6666.0,108.8304,108.8523,108.6914,108.8304,6666.0
2019-12-05 10:30:00,148.73,148.74,148.6,148.71,4866.0,108.8085,108.8158,108.7133,108.7938,4866.0
2019-12-05 10:35:00,148.68,148.9,148.67,148.9,6372.0,108.7719,108.9328,108.7646,108.9328,6372.0
2019-12-05 10:40:00,148.84,148.85,148.6,148.71,5489.0,108.8889,108.8962,108.7133,108.7938,5489.0
2019-12-05 10:45:00,148.71,148.73,148.36,148.59,11198.0,108.7938,108.8085,108.5378,108.706,11198.0
2019-12-05 10:50:00,148.63,148.69,148.58,148.59,5104.0,108.7353,108.7792,108.6987,108.706,5104.0
2019-12-05 10:55:00,148.61,148.86,148.56,148.83,12245.0,108.7207,108.9036,108.6841,108.8816,12245.0
2019-12-05 11:00:00,148.77,148.84,148.65,148.73,9433.0,108.8377,108.8889,108.7499,108.8085,9433.0
2019-12-05 11:05:00,148.74,148.78,148.71,148.71,2817.0,108.8158,108.845,108.7938,108.7938,2817.0
2019-12-05 11:10:00,148.72,148.85,148.72,148.84,3008.0,108.8011,108.8962,108.8011,108.8889,3008.0
2019-12-05 11:15:00,148.87,149.09,148.86,148.95,8831.0,108.9109,109.0718,108.9036,108.9694,8831.0
2019-12-05 11:20:00,148.94,148.98,148.57,148.78,4846.0,108.9621,108.9913,108.6914,108.845,4846.0
2019-12-05 11:25:00,148.78,148.79,148.46,148.56,8674.0,108.845,108.8523,108.6109,108.6841,8674.0
2019-12-05 11:30:00,148.48,148.63,148.47,148.6,4750.0,108.6256,108.7353,108.6182,108.7133,4750.0
2019-12-05 11:35:00,148.58,148.62,148.51,148.57,5606.0,108.6987,108.728,108.6475,108.6914,5606.0
2019-12-05 11:40:00,148.51,148.66,148.46,148.59,7313.0,108.6475,108.7572,108.6109,108.706,7313.0
2019-12-05 11:45:00,148.6,148.72,148.58,148.69,5841.0,108.7133,108.8011,108.6987,108.7792,5841.0
2019-12-05 11:50:00,148.73,148.77,148.6,148.6,6014.0,108.8085,108.8377,108.7133,108.7133,6014.0
2019-12-05 11:55:00,148.58,148.62,148.27,148.3,10050.0,108.6987,108.728,108.4719,108.4939,10050.0
2019-12-05 12:00:00,148.31,148.6,148.27,148.6,15143.0,108.5012,108.7133,108.4719,108.7133,15143.0
2019-12-05 12:05:00,148.63,148.67,148.57,148.57,4301.0,108.7353,108.7646,108.6914,108.6914,4301.0
2019-12-05 12:10:00,148.57,148.59,148.41,148.43,6078.0,108.6914,108.706,108.5743,108.589,6078.0
2019-12-05 12:15:00,148.49,148.51,148.44,148.49,5539.0,108.6329,108.6475,108.5963,108.6329,5539.0
2019-12-05 12:20:00,148.49,148.53,148.28,148.29,7119.0,108.6329,108.6621,108.4792,108.4866,7119.0
2019-12-05 12:25:00,148.31,148.38,148.24,148.32,12688.0,108.5012,108.5524,108.45,108.5085,12688.0
2019-12-05 12:30:00,148.31,148.33,147.86,148.03,26905.0,108.5012,108.5158,108.172,108.2963,26905.0
2019-12-05 12:35:00,148.06,148.12,147.97,148.06,6266.0,108.3183,108.3622,108.2524,108.3183,6266.0
2019-12-05 12:40:00,148.06,148.22,148.03,148.19,8268.0,108.3183,108.4353,108.2963,108.4134,8268.0
2019-12-05 12:45:00,148.17,148.21,147.91,147.91,16416.0,108.3988,108.428,108.2086,108.2086,16416.0
2019-12-05 12:50:00,147.89,147.89,147.79,147.84,6027.0,108.1939,108.1939,108.1208,108.1573,6027.0
2019-12-05 12:55:00,147.81,147.87,147.79,147.87,3341.0,108.1354,108.1793,108.1208,108.1793,3341.0
2019-12-05 13:00:00,147.87,148.06,147.84,148.03,5311.0,108.1793,108.3183,108.1573,108.2963,5311.0
2019-12-05 13:05:00,148.0,148.01,147.84,147.88,4331.0,108.2744,108.2817,108.1573,108.1866,4331.0
2019-12-05 13:10:00,147.89,147.94,147.82,147.91,5991.0,108.1939,108.2305,108.1427,108.2086,5991.0
2019-12-05 13:15:00,147.92,148.1,147.79,148.06,13054.0,108.2159,108.3476,108.1208,108.3183,13054.0
2019-12-05 13:20:00,148.06,148.09,147.91,147.94,6631.0,108.3183,108.3402,108.2086,108.2305,6631.0
2019-12-05 13:25:00,147.92,148.03,147.92,147.95,6106.0,108.2159,108.2963,108.2159,108.2378,6106.0
2019-12-05 13:30:00,147.96,148.1,147.94,148.09,8241.0,108.2451,108.3476,108.2305,108.3402,8241.0
2019-12-05 13:35:00,148.13,148.18,148.02,148.1,9626.0,108.3695,108.4061,108.289,108.3476,9626.0
2019-12-05 13:40:00,148.08,148.24,148.04,148.24,8992.0,108.3329,108.45,108.3037,108.45,8992.0
2019-12-05 13:45:00,148.27,148.49,148.25,148.42,5445.0,108.4719,108.6329,108.4573,108.5817,5445.0
2019-12-05 13:50:00,148.38,148.4,148.22,148.22,9243.0,108.5524,108.567,108.4353,108.4353,9243.0
2019-12-05 13:55:00,148.24,148.25,148.06,148.21,4500.0,108.45,108.4573,108.3183,108.428,4500.0
2019-12-05 14:00:00,148.21,148.23,148.12,148.21,11601.0,108.428,108.4427,108.3622,108.428,11601.0
2019-12-05 14:05:00,148.16,148.24,148.12,148.24,4065.0,108.3914,108.45,108.3622,108.45,4065.0
2019-12-05 14:10:00,148.24,148.28,148.19,148.24,5482.0,108.45,108.4792,108.4134,108.45,5482.0
2019-12-05 14:15:00,148.25,148.27,148.06,148.21,38165.0,108.4573,108.4719,108.3183,108.428,38165.0
2019-12-05 14:20:00,148.25,148.25,148.03,148.08,5265.0,108.4573,108.4573,108.2963,108.3329,5265.0
2019-12-05 14:25:00,148.08,148.29,148.08,148.19,6960.0,108.3329,108.4866,108.3329,108.4134,6960.0
2019-12-05 14:30:00,148.17,148.19,148.05,148.08,9788.0,108.3988,108.4134,108.311,108.3329,9788.0
2019-12-05 14:35:00,148.07,148.23,148.02,148.23,8265.0,108.3256,108.4427,108.289,108.4427,8265.0
2019-12-05 14:40:00,148.24,148.25,147.98,147.99,9372.0,108.45,108.4573,108.2598,108.2671,9372.0
2019-12-05 14:45:00,148.0,148.02,147.91,147.95,13498.0,108.2744,108.289,108.2086,108.2378,13498.0
2019-12-05 14:50:00,147.93,147.97,147.69,147.77,14279.0,108.2232,108.2524,108.0476,108.1061,14279.0
2019-12-05 14:55:00,147.78,147.79,147.39,147.57,13906.0,108.1134,108.1208,107.8281,107.9598,13906.0
2019-12-05 15:00:00,147.6,147.7,147.57,147.69,6210.0,107.9818,108.0549,107.9598,108.0476,6210.0
2019-12-05 15:05:00,147.7,147.79,147.64,147.7,5083.0,108.0549,108.1208,108.011,108.0549,5083.0
2019-12-05 15:10:00,147.75,147.84,147.67,147.74,10382.0,108.0915,108.1573,108.033,108.0842,10382.0
2019-12-05 15:15:00,147.74,147.94,147.74,147.86,8810.0,108.0842,108.2305,108.0842,108.172,8810.0
2019-12-05 15:20:00,147.85,147.93,147.75,147.86,36223.0,108.1647,108.2232,108.0915,108.172,36223.0
2019-12-05 15:25:00,147.86,148.11,147.84,148.1,10861.0,108.172,108.3549,108.1573,108.3476,10861.0
2019-12-05 15:30:00,148.1,148.2,147.98,148.0,13327.0,108.3476,108.4207,108.2598,108.2744,13327.0
2019-12-05 15:35:00,148.0,148.32,148.0,148.29,9675.0,108.2744,108.5085,108.2744,108.4866,9675.0
2019-12-05 15:40:00,148.29,148.29,148.05,148.08,26725.0,108.4866,108.4866,108.311,108.3329,26725.0
2019-12-05 15:45:00,148.09,148.22,148.08,148.12,35100.0,108.3402,108.4353,108.3329,108.3622,35100.0
2019-12-05 15:50:00,148.13,148.4,148.1,148.4,33286.0,108.3695,108.567,108.3476,108.567,33286.0
2019-12-05 15:55:00,148.4,148.51,148.26,148.47,92980.0,108.567,108.6475,108.4646,108.6182,92980.0
2019-12-06 09:30:00,148.02,149.26,148.0,148.86,21129.0,108.289,109.1962,108.2744,108.9036,21129.0
2019-12-06 09:35:00,149.24,149.33,148.86,149.19,10239.0,109.1816,109.2474,108.9036,109.145,10239.0
2019-12-06 09:40:00,149.2,149.33,149.0,149.19,7776.0,109.1523,109.2474,109.006,109.145,7776.0
2019-12-06 09:45:00,149.23,149.42,148.9,148.98,9550.0,109.1742,109.3132,108.9328,108.9913,9550.0
2019-12-06 09:50:00,148.94,149.07,148.43,148.55,17904.0,108.9621,109.0572,108.589,108.6768,17904.0
2019-12-06 09:55:00,148.53,148.69,148.41,148.47,19994.0,108.6621,108.7792,108.5743,108.6182,19994.0
2019-12-06 10:00:00,148.83,149.11,148.83,149.11,1516.0,108.8816,109.0865,108.8816,109.0865,1516.0
2019-12-06 10:05:00,149.09,149.38,148.91,149.16,9298.0,109.0718,109.284,108.9401,109.123,9298.0
2019-12-06 10:10:00,149.09,149.15,148.87,148.93,23538.0,109.0718,109.1157,108.9109,108.9548,23538.0
2019-12-06 10:15:00,148.98,149.06,148.87,148.99,6333.0,108.9913,109.0499,108.9109,108.9987,6333.0
2019-12-06 10:20:00,149.05,149.13,148.97,149.01,17638.0,109.0426,109.1011,108.984,109.0133,17638.0
2019-12-06 10:25:00,149.05,149.08,148.91,149.01,10191.0,109.0426,109.0645,108.9401,109.0133,10191.0
2019-12-06 10:30:00,149.01,149.14,149.01,149.07,5214.0,109.0133,109.1084,109.0133,109.0572,5214.0
2019-12-06 10:35:00,149.11,149.19,149.08,149.15,3200.0,109.0865,109.145,109.0645,109.1157,3200.0
2019-12-06 10:40:00,149.14,149.29,149.14,149.28,2110.0,109.1084,109.2181,109.1084,109.2108,2110.0
2019-12-06 10:45:00,149.28,149.53,149.16,149.49,9565.0,109.2108,109.3937,109.123,109.3645,9565.0
2019-12-06 10:50:00,149.51,149.77,149.51,149.7,4000.0,109.3791,109.5693,109.3791,109.5181,4000.0
2019-12-06 10:55:00,149.71,149.78,149.51,149.53,5128.0,109.5254,109.5766,109.3791,109.3937,5128.0
2019-12-06 11:00:00,149.53,149.55,149.33,149.38,4765.0,109.3937,109.4084,109.2474,109.284,4765.0
2019-12-06 11:05:00,149.35,149.35,149.13,149.25,7651.0,109.262,109.262,109.1011,109.1889,7651.0
2019-12-06 11:10:00,149.2,149.36,149.12,149.36,3275.0,109.1523,109.2693,109.0938,109.2693,3275.0
2019-12-06 11:15:00,149.47,149.47,149.29,149.33,4872.0,109.3498,109.3498,109.2181,109.2474,4872.0
2019-12-06 11:20:00,149.31,149.31,149.2,149.28,4329.0,109.2328,109.2328,109.1523,109.2108,4329.0
2019-12-06 11:25:00,149.29,149.36,149.23,149.33,4996.0,109.2181,109.2693,109.1742,109.2474,4996.0
2019-12-06 11:30:00,149.33,149.42,149.22,149.4,9237.0,109.2474,109.3132,109.1669,109.2986,9237.0
2019-12-06 11:35:00,149.38,149.43,149.3,149.3,2946.0,109.284,109.3206,109.2255,109.2255,2946.0
2019-12-06 11:40:00,149.28,149.35,149.26,149.29,3107.0,109.2108,109.262,109.1962,109.2181,3107.0
2019-12-06 11:45:00,149.31,149.38,149.26,149.37,14275.0,109.2328,109.284,109.1962,109.2767,14275.0
2019-12-06 11:50:00,149.33,149.54,149.26,149.47,6363.0,109.2474,109.401,109.1962,109.3498,6363.0
2019-12-06 11:55:00,149.46,149.49,149.21,149.21,7317.0,109.3425,109.3645,109.1596,109.1596,7317.0
2019-12-06 12:00:00,149.21,149.21,149.06,149.07,5125.0,109.1596,109.1596,109.0499,109.0572,5125.0
2019-12-06 12:05:00,149.06,149.18,149.06,149.13,2672.0,109.0499,109.1377,109.0499,109.1011,2672.0
2019-12-06 12:10:00,149.16,149.17,149.04,149.12,3935.0,109.123,109.1303,109.0352,109.0938,3935.0
2019-12-06 12:15:00,149.11,149.11,148.98,149.06,9411.0,109.0865,109.0865,108.9913,109.0499,9411.0
2019-12-06 12:20:00,149.01,149.05,148.94,149.0,3180.0,109.0133,109.0426,108.9621,109.006,3180.0
2019-12-06 12:25:00,148.97,149.06,148.97,149.04,6885.0,108.984,109.0499,108.984,109.0352,6885.0
2019-12-06 12:30:00,149.02,149.13,148.99,149.11,3300.0,109.0206,109.1011,108.9987,109.0865,3300.0
2019-12-06 12:35:00,149.07,149.07,148.99,149.0,3042.0,109.0572,109.0572,108.9987,109.006,3042.0
2019-12-06 12:40:00,149.0,149.05,148.9,148.98,19222.0,109.006,109.0426,108.9328,108.9913,19222.0
2019-12-06 12:45:00,149.0,149.16,148.98,149.13,5828.0,109.006,109.123,108.9913,109.1011,5828.0
2019-12-06 12:50:00,149.14,149.15,149.07,149.11,6426.0,109.1084,109.1157,109.0572,109.0865,6426.0
2019-12-06 12:55:00,149.09,149.12,149.0,149.02,5334.0,109.0718,109.0938,109.006,109.0206,5334.0
2019-12-06 13:00:00,149.02,149.04,148.98,149.04,7174.0,109.0206,109.0352,108.9913,109.0352,7174.0
2019-12-06 13:05:00,149.04,149.04,148.88,148.92,4948.0,109.0352,109.0352,108.9182,108.9475,4948.0
2019-12-06 13:10:00,148.91,148.98,148.88,148.98,3400.0,108.9401,108.9913,108.9182,108.9913,3400.0
2019-12-06 13:15:00,148.98,149.05,148.94,149.02,4256.0,108.9913,109.0426,108.9621,109.0206,4256.0
2019-12-06 13:20:00,149.0,149.06,149.0,149.04,2300.0,109.006,109.0499,109.006,109.0352,2300.0
2019-12-06 13:25:00,149.02,149.02,148.96,148.97,5671.0,109.0206,109.0206,108.9767,108.984,5671.0
2019-12-06 13:30:00,148.96,148.97,148.85,148.85,2879.0,108.9767,108.984,108.8962,108.8962,2879.0
2019-12-06 13:35:00,148.82,148.89,148.81,148.82,6744.0,108.8743,108.9255,108.867,108.8743,6744.0
2019-12-06 13:40:00,148.81,148.82,148.53,148.55,38395.0,108.867,108.8743,108.6621,108.6768,38395.0
2019-12-06 13:45:00,148.56,148.57,148.47,148.54,5602.0,108.6841,108.6914,108.6182,108.6695,5602.0
2019-12-06 13:50:00,148.56,148.71,148.55,148.56,5449.0,108.6841,108.7938,108.6768,108.6841,5449.0
2019-12-06 13:55:00,148.53,148.56,148.47,148.52,10381.0,108.6621,108.6841,108.6182,108.6548,10381.0
2019-12-06 14:00:00,148.48,148.54,148.39,148.42,7941.0,108.6256,108.6695,108.5597,108.5817,7941.0
2019-12-06 14:05:00,148.43,148.52,148.34,148.37,7559.0,108.589,108.6548,108.5231,108.5451,7559.0
2019-12-06 14:10:00,148.36,148.39,148.29,148.35,8040.0,108.5378,108.5597,108.4866,108.5304,8040.0
2019-12-06 14:15:00,148.32,148.32,148.19,148.2,5808.0,108.5085,108.5085,108.4134,108.4207,5808.0
2019-12-06 14:20:00,148.22,148.25,148.16,148.17,7195.0,108.4353,108.4573,108.3914,108.3988,7195.0
2019-12-06 14:25:00,148.15,148.24,148.12,148.24,10620.0,108.3841,108.45,108.3622,108.45,10620.0
2019-12-06 14:30:00,148.2,148.37,148.15,148.36,4127.0,108.4207,108.5451,108.3841,108.5378,4127.0
2019-12-06 14:35:00,148.34,148.35,148.26,148.3,4342.0,108.5231,108.5304,108.4646,108.4939,4342.0
2019-12-06 14:40:00,148.3,148.43,148.3,148.37,3989.0,108.4939,108.589,108.4939,108.5451,3989.0
2019-12-06 14:45:00,148.35,148.4,148.31,148.31,5671.0,108.5304,108.567,108.5012,108.5012,5671.0
2019-12-06 14:50:00,148.33,148.44,148.31,148.39,7433.0,108.5158,108.5963,108.5012,108.5597,7433.0
2019-12-06 14:55:00,148.36,148.37,148.28,148.28,4165.0,108.5378,108.5451,108.4792,108.4792,4165.0
2019-12-06 15:00:00,148.3,148.42,148.3,148.42,7039.0,108.4939,108.5817,108.4939,108.5817,7039.0
2019-12-06 15:05:00,148.4,148.45,148.32,148.42,3911.0,108.567,108.6036,108.5085,108.5817,3911.0
2019-12-06 15:10:00,148.44,148.44,148.27,148.27,4428.0,108.5963,108.5963,108.4719,108.4719,4428.0
2019-12-06 15:15:00,148.27,148.37,148.2,148.26,6219.0,108.4719,108.5451,108.4207,108.4646,6219.0
2019-12-06 15:20:00,148.24,148.35,148.21,148.35,4210.0,108.45,108.5304,108.428,108.5304,4210.0
2019-12-06 15:25:00,148.35,148.49,148.32,148.46,12930.0,108.5304,108.6329,108.5085,108.6109,12930.0
2019-12-06 15:30:00,148.46,148.57,148.31,148.35,15975.0,108.6109,108.6914,108.5012,108.5304,15975.0
2019-12-06 15:35:00,148.34,148.37,148.27,148.29,7209.0,108.5231,108.5451,108.4719,108.4866,7209.0
2019-12-06 15:40:00,148.27,148.36,148.25,148.26,10374.0,108.4719,108.5378,108.4573,108.4646,10374.0
2019-12-06 15:45:00,148.27,148.28,148.07,148.11,10739.0,108.4719,108.4792,108.3256,108.3549,10739.0
2019-12-06 15:50:00,148.11,148.2,148.05,148.16,31752.0,108.3549,108.4207,108.311,108.3914,31752.0
2019-12-06 15:55:00,148.16,148.27,148.13,148.22,47229.0,108.3914,108.4719,108.3695,108.4353,47229.0
2019-12-09 09:30:00,148.35,148.92,147.87,147.98,18069.0,108.5304,108.9475,108.1793,108.2598,18069.0
2019-12-09 09:35:00,148.06,148.51,147.97,148.38,9757.0,108.3183,108.6475,108.2524,108.5524,9757.0
2019-12-09 09:40:00,148.36,148.43,147.83,147.84,14591.0,108.5378,108.589,108.15,108.1573,14591.0
2019-12-09 09:45:00,147.82,147.9,147.7,147.82,18282.0,108.1427,108.2012,108.0549,108.1427,18282.0
2019-12-09 09:50:00,147.86,148.14,147.85,148.03,3750.0,108.172,108.3768,108.1647,108.2963,3750.0
2019-12-09 09:55:00,148.05,148.15,147.9,147.9,7556.0,108.311,108.3841,108.2012,108.2012,7556.0
2019-12-09 10:00:00,147.9,147.9,147.62,147.82,7466.0,108.2012,108.2012,107.9964,108.1427,7466.0
2019-12-09 10:05:00,147.86,148.14,147.85,148.1,5681.0,108.172,108.3768,108.1647,108.3476,5681.0
2019-12-09 10:10:00,148.06,148.15,147.96,148.15,3229.0,108.3183,108.3841,108.2451,108.3841,3229.0
2019-12-09 10:15:00,148.1,148.41,148.1,148.41,3446.0,108.3476,108.5743,108.3476,108.5743,3446.0
2019-12-09 10:20:00,148.4,148.42,148.25,148.26,3884.0,108.567,108.5817,108.4573,108.4646,3884.0
2019-12-09 10:25:00,148.28,148.46,148.28,148.44,5814.0,108.4792,108.6109,108.4792,108.5963,5814.0
2019-12-09 10:30:00,148.45,148.66,148.45,148.65,4056.0,108.6036,108.7572,108.6036,108.7499,4056.0
2019-12-09 10:35:00,148.66,148.95,148.64,148.9,3629.0,108.7572,108.9694,108.7426,108.9328,3629.0
2019-12-09 10:40:00,148.89,148.97,148.67,148.97,6304.0,108.9255,108.984,108.7646,108.984,6304.0
2019-12-09 10:45:00,148.99,149.07,148.88,148.88,4490.0,108.9987,109.0572,108.9182,108.9182,4490.0
2019-12-09 10:50:00,148.87,149.01,148.87,148.93,3974.0,108.9109,109.0133,108.9109,108.9548,3974.0
2019-12-09 10:55:00,148.94,149.38,148.93,149.27,4759.0,108.9621,109.284,108.9548,109.2035,4759.0
2019-12-09 11:00:00,149.3,149.38,149.25,149.34,2136.0,109.2255,109.284,109.1889,109.2547,2136.0
2019-12-09 11:05:00,149.32,149.41,149.18,149.26,4100.0,109.2401,109.3059,109.1377,109.1962,4100.0
2019-12-09 11:10:00,149.26,149.6,149.26,149.54,4865.0,109.1962,109.4449,109.1962,109.401,4865.0
2019-12-09 11:15:00,149.53,149.56,149.33,149.55,5272.0,109.3937,109.4157,109.2474,109.4084,5272.0
2019-12-09 11:20:00,149.63,149.65,149.48,149.56,2879.0,109.4669,109.4815,109.3571,109.4157,2879.0
2019-12-09 11:25:00,149.56,149.64,149.46,149.48,8789.0,109.4157,109.4742,109.3425,109.3571,8789.0
2019-12-09 11:30:00,149.44,149.6,149.29,149.55,5019.0,109.3279,109.4449,109.2181,109.4084,5019.0
2019-12-09 11:35:00,149.55,149.75,149.5,149.75,11313.0,109.4084,109.5547,109.3718,109.5547,11313.0
2019-12-09 11:40:00,149.78,149.82,149.66,149.72,9221.0,109.5766,109.6059,109.4888,109.5327,9221.0
2019-12-09 11:45:00,149.73,149.8,149.71,149.77,11203.0,109.54,109.5912,109.5254,109.5693,11203.0
2019-12-09 11:50:00,149.8,150.0,149.56,149.63,16353.0,109.5912,109.7376,109.4157,109.4669,16353.0
2019-12-09 11:55:00,149.69,149.88,149.69,149.79,7122.0,109.5108,109.6498,109.5108,109.5839,7122.0
2019-12-09 12:00:00,149.83,150.02,149.71,150.01,4773.0,109.6132,109.7522,109.5254,109.7449,4773.0
2019-12-09 12:05:00,149.99,150.01,149.84,150.01,4343.0,109.7302,109.7449,109.6205,109.7449,4343.0
2019-12-09 12:10:00,150.01,150.01,149.74,149.93,12735.0,109.7449,109.7449,109.5474,109.6864,12735.0
2019-12-09 12:15:00,149.93,149.95,149.82,149.84,6504.0,109.6864,109.701,109.6059,109.6205,6504.0
2019-12-09 12:20:00,149.85,150.04,149.85,150.03,4463.0,109.6278,109.7668,109.6278,109.7595,4463.0
2019-12-09 12:25:00,150.03,150.04,149.99,149.99,3598.0,109.7595,109.7668,109.7302,109.7302,3598.0
2019-12-09 12:30:00,149.99,150.04,149.9,150.02,10336.0,109.7302,109.7668,109.6644,109.7522,10336.0
2019-12-09 12:35:00,149.99,150.11,149.99,150.09,2836.0,109.7302,109.818,109.7302,109.8034,2836.0
2019-12-09 12:40:00,150.11,150.12,149.99,150.01,7474.0,109.818,109.8254,109.7302,109.7449,7474.0
2019-12-09 12:45:00,150.02,150.04,149.88,149.91,3422.0,109.7522,109.7668,109.6498,109.6717,3422.0
2019-12-09 12:50:00,149.91,149.91,149.76,149.76,3649.0,109.6717,109.6717,109.562,109.562,3649.0
2019-12-09 12:55:00,149.75,149.79,149.71,149.71,4543.0,109.5547,109.5839,109.5254,109.5254,4543.0
2019-12-09 13:00:00,149.7,149.71,149.63,149.65,3682.0,109.5181,109.5254,109.4669,109.4815,3682.0
2019-12-09 13:05:00,149.65,149.82,149.65,149.82,2842.0,109.4815,109.6059,109.4815,109.6059,2842.0
2019-12-09 13:10:00,149.81,149.82,149.73,149.73,3793.0,109.5986,109.6059,109.54,109.54,3793.0
2019-12-09 13:15:00,149.7,149.76,149.7,149.76,5983.0,109.5181,109.562,109.5181,109.562,5983.0
2019-12-09 13:20:00,149.77,149.84,149.77,149.79,3186.0,109.5693,109.6205,109.5693,109.5839,3186.0
2019-12-09 13:25:00,149.79,149.8,149.62,149.62,3349.0,109.5839,109.5912,109.4596,109.4596,3349.0
2019-12-09 13:30:00,149.6,149.68,149.59,149.68,2257.0,109.4449,109.5035,109.4376,109.5035,2257.0
2019-12-09 13:35:00,149.76,149.77,149.62,149.62,1865.0,109.562,109.5693,109.4596,109.4596,1865.0
2019-12-09 13:40:00,149.6,149.61,149.53,149.54,2359.0,109.4449,109.4522,109.3937,109.401,2359.0
2019-12-09 13:45:00,149.56,149.6,149.55,149.56,2418.0,109.4157,109.4449,109.4084,109.4157,2418.0
2019-12-09 13:50:00,149.55,149.58,149.53,149.56,3043.0,109.4084,109.4303,109.3937,109.4157,3043.0
2019-12-09 13:55:00,149.57,149.6,149.55,149.6,3086.0,109.423,109.4449,109.4084,109.4449,3086.0
2019-12-09 14:00:00,149.55,149.55,149.43,149.43,4925.0,109.4084,109.4084,109.3206,109.3206,4925.0
2019-12-09 14:05:00,149.43,149.43,149.29,149.38,4099.0,109.3206,109.3206,109.2181,109.284,4099.0
2019-12-09 14:10:00,149.41,149.49,149.4,149.46,3763.0,109.3059,109.3645,109.2986,109.3425,3763.0
2019-12-09 14:15:00,149.47,149.5,149.42,149.5,2470.0,109.3498,109.3718,109.3132,109.3718,2470.0
2019-12-09 14:20:00,149.52,149.57,149.51,149.55,6613.0,109.3864,109.423,109.3791,109.4084,6613.0
2019-12-09 14:25:00,149.54,149.6,149.54,149.57,3091.0,109.401,109.4449,109.401,109.423,3091.0
2019-12-09 14:30:00,149.55,149.59,149.46,149.5,7586.0,109.4084,109.4376,109.3425,109.3718,7586.0
2019-12-09 14:35:00,149.48,149.48,149.41,149.45,6586.0,109.3571,109.3571,109.3059,109.3352,6586.0
2019-12-09 14:40:00,149.46,149.59,149.44,149.59,2475.0,109.3425,109.4376,109.3279,109.4376,2475.0
2019-12-09 14:45:00,149.58,149.6,149.51,149.51,3369.0,109.4303,109.4449,109.3791,109.3791,3369.0
2019-12-09 14:50:00,149.51,149.63,149.5,149.59,2450.0,109.3791,109.4669,109.3718,109.4376,2450.0
2019-12-09 14:55:00,149.58,149.64,149.55,149.56,2290.0,109.4303,109.4742,109.4084,109.4157,2290.0
2019-12-09 15:00:00,149.5,149.51,149.43,149.48,3645.0,109.3718,109.3791,109.3206,109.3571,3645.0
2019-12-09 15:05:00,149.41,149.45,149.38,149.44,4007.0,109.3059,109.3352,109.284,109.3279,4007.0
2019-12-09 15:10:00,149.45,149.57,149.45,149.57,2500.0,109.3352,109.423,109.3352,109.423,2500.0
2019-12-09 15:15:00,149.59,149.69,149.56,149.69,5873.0,109.4376,109.5108,109.4157,109.5108,5873.0
2019-12-09 15:20:00,149.69,149.76,149.67,149.7,6752.0,109.5108,109.562,109.4961,109.5181,6752.0
2019-12-09 15:25:00,149.7,149.76,149.66,149.75,5962.0,109.5181,109.562,109.4888,109.5547,5962.0
2019-12-09 15:30:00,149.72,149.75,149.58,149.7,15550.0,109.5327,109.5547,109.4303,109.5181,15550.0
2019-12-09 15:35:00,149.71,149.71,149.59,149.6,7900.0,109.5254,109.5254,109.4376,109.4449,7900.0
2019-12-09 15:40:00,149.61,149.78,149.6,149.78,9876.0,109.4522,109.5766,109.4449,109.5766,9876.0
2019-12-09 15:45:00,149.75,149.99,149.73,149.96,14695.0,109.5547,109.7302,109.54,109.7083,14695.0
2019-12-09 15:50:00,149.96,150.0,149.9,150.0,19718.0,109.7083,109.7376,109.6644,109.7376,19718.0
2019-12-09 15:55:00,149.97,149.97,149.69,149.78,30034.0,109.7156,109.7156,109.5108,109.5766,30034.0
2019-12-10 09:30:00,149.9,149.9,149.52,149.82,23185.0,109.6644,109.6644,109.3864,109.6059,23185.0
2019-12-10 09:35:00,149.82,150.06,149.62,149.79,2937.0,109.6059,109.7815,109.4596,109.5839,2937.0
2019-12-10 09:40:00,149.79,149.79,149.34,149.34,4614.0,109.5839,109.5839,109.2547,109.2547,4614.0
2019-12-10 09:45:00,149.22,149.49,149.12,149.48,7443.0,109.1669,109.3645,109.0938,109.3571,7443.0
2019-12-10 09:50:00,149.52,149.54,149.05,149.15,4777.0,109.3864,109.401,109.0426,109.1157,4777.0
2019-12-10 09:55:00,149.16,149.17,148.82,148.87,6440.0,109.123,109.1303,108.8743,108.9109,6440.0
2019-12-10 10:00:00,148.91,148.92,148.62,148.8,4571.0,108.9401,108.9475,108.728,108.8597,4571.0
2019-12-10 10:05:00,148.72,149.07,148.64,148.82,7528.0,108.8011,109.0572,108.7426,108.8743,7528.0
2019-12-10 10:10:00,148.88,149.33,148.82,148.97,7452.0,108.9182,109.2474,108.8743,108.984,7452.0
2019-12-10 10:15:00,148.97,149.08,148.89,148.89,6239.0,108.984,109.0645,108.9255,108.9255,6239.0
2019-12-10 10:20:00,148.91,149.03,148.57,148.63,5769.0,108.9401,109.0279,108.6914,108.7353,5769.0
2019-12-10 10:25:00,148.57,148.66,148.39,148.41,6926.0,108.6914,108.7572,108.5597,108.5743,6926.0
2019-12-10 10:30:00,148.46,148.56,148.34,148.38,6025.0,108.6109,108.6841,108.5231,108.5524,6025.0
2019-12-10 10:35:00,148.35,148.4,148.04,148.22,11524.0,108.5304,108.567,108.3037,108.4353,11524.0
2019-12-10 10:40:00,148.22,148.35,148.16,148.29,9230.0,108.4353,108.5304,108.3914,108.4866,9230.0
2019-12-10 10:45:00,148.32,148.33,148.2,148.23,8841.0,108.5085,108.5158,108.4207,108.4427,8841.0
2019-12-10 10:50:00,148.2,148.41,148.08,148.14,17887.0,108.4207,108.5743,108.3329,108.3768,17887.0
2019-12-10 10:55:00,148.14,148.15,148.02,148.05,6948.0,108.3768,108.3841,108.289,108.311,6948.0
2019-12-10 11:00:00,148.06,148.16,147.97,148.16,9568.0,108.3183,108.3914,108.2524,108.3914,9568.0
2019-12-10 11:05:00,148.1,148.26,148.0,148.22,4933.0,108.3476,108.4646,108.2744,108.4353,4933.0
2019-12-10 11:10:00,148.24,148.42,148.1,148.1,9684.0,108.45,108.5817,108.3476,108.3476,9684.0
2019-12-10 11:15:00,148.04,148.16,147.98,148.15,16727.0,108.3037,108.3914,108.2598,108.3841,16727.0
2019-12-10 11:20:00,148.21,148.29,148.14,148.16,11198.0,108.428,108.4866,108.3768,108.3914,11198.0
2019-12-10 11:25:00,148.16,148.6,148.12,148.55,16102.0,108.3914,108.7133,108.3622,108.6768,16102.0
2019-12-10 11:30:00,148.58,148.7,148.28,148.29,7814.0,108.6987,108.7865,108.4792,108.4866,7814.0
2019-12-10 11:35:00,148.35,148.47,148.35,148.42,3664.0,108.5304,108.6182,108.5304,108.5817,3664.0
2019-12-10 11:40:00,148.46,148.5,148.41,148.5,9550.0,108.6109,108.6402,108.5743,108.6402,9550.0
2019-12-10 11:45:00,148.44,148.44,148.28,148.3,10306.0,108.5963,108.5963,108.4792,108.4939,10306.0
2019-12-10 11:50:00,148.36,148.41,148.28,148.31,7625.0,108.5378,108.5743,108.4792,108.5012,7625.0
2019-12-10 11:55:00,148.33,148.48,148.31,148.33,31960.0,108.5158,108.6256,108.5012,108.5158,31960.0
2019-12-10 12:00:00,148.36,148.45,148.33,148.43,4845.0,108.5378,108.6036,108.5158,108.589,4845.0
2019-12-10 12:05:00,148.46,148.48,148.37,148.39,7722.0,108.6109,108.6256,108.5451,108.5597,7722.0
2019-12-10 12:10:00,148.43,148.53,148.3,148.46,7849.0,108.589,108.6621,108.4939,108.6109,7849.0
2019-12-10 12:15:00,148.48,148.57,148.43,148.49,4415.0,108.6256,108.6914,108.589,108.6329,4415.0
2019-12-10 12:20:00,148.49,148.55,148.42,148.43,3907.0,108.6329,108.6768,108.5817,108.589,3907.0
2019-12-10 12:25:00,148.45,148.49,148.26,148.28,7081.0,108.6036,108.6329,108.4646,108.4792,7081.0
2019-12-10 12:30:00,148.37,148.46,148.32,148.45,3208.0,108.5451,108.6109,108.5085,108.6036,3208.0
2019-12-10 12:35:00,148.46,148.46,148.29,148.34,3201.0,108.6109,108.6109,108.4866,108.5231,3201.0
2019-12-10 12:40:00,148.32,148.43,148.3,148.43,5845.0,108.5085,108.589,108.4939,108.589,5845.0
2019-12-10 12:45:00,148.43,148.45,148.36,148.36,2875.0,108.589,108.6036,108.5378,108.5378,2875.0
2019-12-10 12:50:00,148.38,148.44,148.36,148.44,4206.0,108.5524,108.5963,108.5378,108.5963,4206.0
2019-12-10 12:55:00,148.44,148.64,148.44,148.51,6740.0,108.5963,108.7426,108.5963,108.6475,6740.0
2019-12-10 13:00:00,148.58,148.59,148.36,148.42,5440.0,108.6987,108.706,108.5378,108.5817,5440.0
2019-12-10 13:05:00,148.37,148.44,148.3,148.37,7062.0,108.5451,108.5963,108.4939,108.5451,7062.0
2019-12-10 13:10:00,148.39,148.57,148.37,148.55,2199.0,108.5597,108.6914,108.5451,108.6768,2199.0
2019-12-10 13:15:00,148.57,148.73,148.53,148.71,2504.0,108.6914,108.8085,108.6621,108.7938,2504.0
2019-12-10 13:20:00,148.68,148.85,148.65,148.77,3527.0,108.7719,108.8962,108.7499,108.8377,3527.0
2019-12-10 13:25:00,148.78,148.84,148.72,148.75,4146.0,108.845,108.8889,108.8011,108.8231,4146.0
2019-12-10 13:30:00,148.74,148.74,148.64,148.7,2799.0,108.8158,108.8158,108.7426,108.7865,2799.0
2019-12-10 13:35:00,148.65,148.7,148.62,148.67,2675.0,108.7499,108.7865,108.728,108.7646,2675.0
2019-12-10 13:40:00,148.72,148.73,148.63,148.64,5116.0,108.8011,108.8085,108.7353,108.7426,5116.0
2019-12-10 13:45:00,148.65,148.85,148.65,148.78,7733.0,108.7499,108.8962,108.7499,108.845,7733.0
2019-12-10 13:50:00,148.77,148.8,148.65,148.69,4066.0,108.8377,108.8597,108.7499,108.7792,4066.0
2019-12-10 13:55:00,148.69,148.76,148.68,148.75,3441.0,108.7792,108.8304,108.7719,108.8231,3441.0
2019-12-10 14:00:00,148.76,148.88,148.74,148.84,2131.0,108.8304,108.9182,108.8158,108.8889,2131.0
2019-12-10 14:05:00,148.84,148.95,148.82,148.94,3054.0,108.8889,108.9694,108.8743,108.9621,3054.0
2019-12-10 14:10:00,148.92,148.97,148.85,148.91,6480.0,108.9475,108.984,108.8962,108.9401,6480.0
2019-12-10 14:15:00,148.9,149.02,148.9,148.97,3295.0,108.9328,109.0206,108.9328,108.984,3295.0
2019-12-10 14:20:00,149.0,149.01,148.92,148.95,4770.0,109.006,109.0133,108.9475,108.9694,4770.0
2019-12-10 14:25:00,148.91,148.96,148.66,148.68,9621.0,108.9401,108.9767,108.7572,108.7719,9621.0
2019-12-10 14:30:00,148.67,148.78,148.57,148.58,20476.0,108.7646,108.845,108.6914,108.6987,20476.0
2019-12-10 14:35:00,148.62,148.69,148.55,148.66,10617.0,108.728,108.7792,108.6768,108.7572,10617.0
2019-12-10 14:40:00,148.69,148.71,148.65,148.68,3894.0,108.7792,108.7938,108.7499,108.7719,3894.0
2019-12-10 14:45:00,148.65,148.67,148.57,148.65,6907.0,108.7499,108.7646,108.6914,108.7499,6907.0
2019-12-10 14:50:00,148.65,148.7,148.53,148.53,4709.0,108.7499,108.7865,108.6621,108.6621,4709.0
2019-12-10 14:55:00,148.53,148.59,148.44,148.51,5263.0,108.6621,108.706,108.5963,108.6475,5263.0
2019-12-10 15:00:00,148.52,148.7,148.47,148.59,11897.0,108.6548,108.7865,108.6182,108.706,11897.0
2019-12-10 15:05:00,148.56,148.8,148.56,148.78,3618.0,108.6841,108.8597,108.6841,108.845,3618.0
2019-12-10 15:10:00,148.81,148.85,148.69,148.72,9537.0,108.867,108.8962,108.7792,108.8011,9537.0
2019-12-10 15:15:00,148.65,148.81,148.65,148.79,9621.0,108.7499,108.867,108.7499,108.8523,9621.0
2019-12-10 15:20:00,148.81,148.93,148.81,148.93,7414.0,108.867,108.9548,108.867,108.9548,7414.0
2019-12-10 15:25:00,148.94,149.01,148.93,148.98,5977.0,108.9621,109.0133,108.9548,108.9913,5977.0
2019-12-10 15:30:00,148.99,148.99,148.71,148.72,7622.0,108.9987,108.9987,108.7938,108.8011,7622.0
2019-12-10 15:35:00,148.72,148.8,148.67,148.76,9511.0,108.8011,108.8597,108.7646,108.8304,9511.0
2019-12-10 15:40:00,148.77,148.93,148.75,148.9,10096.0,108.8377,108.9548,108.8231,108.9328,10096.0
2019-12-10 15:45:00,148.9,149.05,148.85,149.04,12992.0,108.9328,109.0426,108.8962,109.0352,12992.0
2019-12-10 15:50:00,149.05,149.07,148.83,149.02,25364.0,109.0426,109.0572,108.8816,109.0206,25364.0
2019-12-10 15:55:00,148.96,149.12,148.82,149.04,106516.0,108.9767,109.0938,108.8743,109.0352,106516.0
2019-12-11 09:30:00,146.63,147.44,145.6,145.61,84376.0,107.2721,107.8647,106.5186,106.5259,84376.0
2019-12-11 09:35:00,145.66,146.82,145.15,146.65,35767.0,106.5625,107.4111,106.1894,107.2868,35767.0
2019-12-11 09:40:00,146.65,146.65,145.97,146.44,63523.0,107.2868,107.2868,106.7893,107.1331,63523.0
2019-12-11 09:45:00,146.5,146.54,146.0,146.19,40569.0,107.177,107.2063,106.8112,106.9502,40569.0
2019-12-11 09:50:00,146.31,146.39,146.0,146.31,31626.0,107.038,107.0965,106.8112,107.038,31626.0
2019-12-11 09:55:00,146.25,146.41,146.0,146.28,37700.0,106.9941,107.1112,106.8112,107.0161,37700.0
2019-12-11 10:00:00,146.28,146.28,145.3,145.33,113288.0,107.0161,107.0161,106.2991,106.3211,113288.0
2019-12-11 10:05:00,145.31,145.47,145.25,145.38,46853.0,106.3064,106.4235,106.2625,106.3576,46853.0
2019-12-11 10:10:00,145.38,145.64,145.24,145.42,59090.0,106.3576,106.5479,106.2552,106.3869,59090.0
2019-12-11 10:15:00,145.39,145.42,145.16,145.2,18886.0,106.365,106.3869,106.1967,106.226,18886.0
2019-12-11 10:20:00,145.19,145.19,144.96,145.08,50258.0,106.2186,106.2186,106.0504,106.1382,50258.0
2019-12-11 10:25:00,145.08,145.33,145.0,145.3,34858.0,106.1382,106.3211,106.0796,106.2991,34858.0
2019-12-11 10:30:00,145.25,145.65,145.25,145.6,21909.0,106.2625,106.5552,106.2625,106.5186,21909.0
2019-12-11 10:35:00,145.63,145.65,145.3,145.54,17362.0,106.5405,106.5552,106.2991,106.4747,17362.0
2019-12-11 10:40:00,145.55,145.63,145.42,145.49,50499.0,106.482,106.5405,106.3869,106.4381,50499.0
2019-12-11 10:45:00,145.53,145.6,145.45,145.52,84545.0,106.4674,106.5186,106.4089,106.4601,84545.0
2019-12-11 10:50:00,145.51,145.89,145.47,145.77,27389.0,106.4528,106.7308,106.4235,106.643,27389.0
2019-12-11 10:55:00,145.79,146.1,145.76,145.89,46854.0,106.6576,106.8844,106.6356,106.7308,46854.0
2019-12-11 11:00:00,145.87,145.87,145.58,145.81,59203.0,106.7161,106.7161,106.504,106.6722,59203.0
2019-12-11 11:05:00,145.83,146.05,145.74,145.99,47351.0,106.6869,106.8478,106.621,106.8039,47351.0
2019-12-11 11:10:00,145.98,145.98,145.48,145.56,82132.0,106.7966,106.7966,106.4308,106.4893,82132.0
2019-12-11 11:15:00,145.56,145.62,145.49,145.58,21402.0,106.4893,106.5332,106.4381,106.504,21402.0
2019-12-11 11:20:00,145.57,145.64,145.47,145.5,66355.0,106.4966,106.5479,106.4235,106.4454,66355.0
2019-12-11 11:25:00,145.5,145.6,145.49,145.56,19325.0,106.4454,106.5186,106.4381,106.4893,19325.0
2019-12-11 11:30:00,145.56,145.72,145.52,145.55,21778.0,106.4893,106.6064,106.4601,106.482,21778.0
2019-12-11 11:35:00,145.55,145.62,145.53,145.62,24115.0,106.482,106.5332,106.4674,106.5332,24115.0
2019-12-11 11:40:00,145.61,145.76,145.56,145.76,8244.0,106.5259,106.6356,106.4893,106.6356,8244.0
2019-12-11 11:45:00,145.79,145.79,145.6,145.74,16003.0,106.6576,106.6576,106.5186,106.621,16003.0
2019-12-11 11:50:00,145.75,146.26,145.75,146.08,14610.0,106.6283,107.0014,106.6283,106.8698,14610.0
2019-12-11 11:55:00,146.09,146.23,145.74,145.82,29992.0,106.8771,106.9795,106.621,106.6795,29992.0
2019-12-11 12:00:00,145.82,146.08,145.77,145.99,10275.0,106.6795,106.8698,106.643,106.8039,10275.0
2019-12-11 12:05:00,145.97,146.26,145.78,146.26,26082.0,106.7893,107.0014,106.6503,107.0014,26082.0
2019-12-11 12:10:00,146.19,146.2,145.88,145.9,30858.0,106.9502,106.9575,106.7234,106.7381,30858.0
2019-12-11 12:15:00,145.91,146.31,145.88,146.28,24437.0,106.7454,107.038,106.7234,107.0161,24437.0
2019-12-11 12:20:00,146.29,146.3,146.03,146.2,49558.0,107.0234,107.0307,106.8332,106.9575,49558.0
2019-12-11 12:25:00,146.21,146.26,146.05,146.06,11226.0,106.9649,107.0014,106.8478,106.8551,11226.0
2019-12-11 12:30:00,146.07,146.13,145.88,145.95,58343.0,106.8624,106.9063,106.7234,106.7746,58343.0
2019-12-11 12:35:00,145.95,146.07,145.93,145.94,55793.0,106.7746,106.8624,106.76,106.7673,55793.0
2019-12-11 12:40:00,145.94,146.07,145.93,145.94,22808.0,106.7673,106.8624,106.76,106.7673,22808.0
2019-12-11 12:45:00,145.94,145.96,145.87,145.91,17868.0,106.7673,106.782,106.7161,106.7454,17868.0
2019-12-11 12:50:00,145.93,145.93,145.8,145.86,20876.0,106.76,106.76,106.6649,106.7088,20876.0
2019-12-11 12:55:00,145.85,146.01,145.84,146.0,14708.0,106.7015,106.8185,106.6942,106.8112,14708.0
2019-12-11 13:00:00,145.96,145.98,145.87,145.9,19134.0,106.782,106.7966,106.7161,106.7381,19134.0
2019-12-11 13:05:00,145.9,145.91,145.84,145.86,13567.0,106.7381,106.7454,106.6942,106.7088,13567.0
2019-12-11 13:10:00,145.86,145.9,145.69,145.71,29354.0,106.7088,106.7381,106.5844,106.5991,29354.0
2019-12-11 13:15:00,145.71,145.73,145.34,145.46,53604.0,106.5991,106.6137,106.3284,106.4162,53604.0
2019-12-11 13:20:00,145.49,145.53,145.24,145.31,24020.0,106.4381,106.4674,106.2552,106.3064,24020.0
2019-12-11 13:25:00,145.29,145.32,145.04,145.05,29815.0,106.2918,106.3138,106.1089,106.1162,29815.0
2019-12-11 13:30:00,145.05,145.11,144.76,144.83,46758.0,106.1162,106.1601,105.9041,105.9553,46758.0
2019-12-11 13:35:00,144.81,145.01,144.79,144.94,28643.0,105.9406,106.087,105.926,106.0357,28643.0
2019-12-11 13:40:00,144.96,145.01,144.83,144.9,15834.0,106.0504,106.087,105.9553,106.0065,15834.0
2019-12-11 13:45:00,144.92,144.98,144.88,144.97,22786.0,106.0211,106.065,105.9919,106.0577,22786.0
2019-12-11 13:50:00,144.95,145.07,144.9,144.96,10784.0,106.0431,106.1309,106.0065,106.0504,10784.0
2019-12-11 13:55:00,144.95,145.79,144.93,145.79,15671.0,106.0431,106.6576,106.0284,106.6576,15671.0
2019-12-11 14:00:00,145.75,145.83,145.23,145.49,16538.0,106.6283,106.6869,106.2479,106.4381,16538.0
2019-12-11 14:05:00,145.49,145.56,145.43,145.5,23059.0,106.4381,106.4893,106.3942,106.4454,23059.0
2019-12-11 14:10:00,145.53,145.7,145.48,145.7,21844.0,106.4674,106.5918,106.4308,106.5918,21844.0
2019-12-11 14:15:00,145.67,145.8,145.65,145.78,12003.0,106.5698,106.6649,106.5552,106.6503,12003.0
2019-12-11 14:20:00,145.82,145.94,145.72,145.78,22439.0,106.6795,106.7673,106.6064,106.6503,22439.0
2019-12-11 14:25:00,145.75,145.83,145.71,145.83,35505.0,106.6283,106.6869,106.5991,106.6869,35505.0
2019-12-11 14:30:00,145.81,145.83,145.73,145.8,13872.0,106.6722,106.6869,106.6137,106.6649,13872.0
2019-12-11 14:35:00,145.79,145.98,145.69,145.75,24019.0,106.6576,106.7966,106.5844,106.6283,24019.0
2019-12-11 14:40:00,145.75,145.87,145.47,145.54,21238.0,106.6283,106.7161,106.4235,106.4747,21238.0
2019-12-11 14:45:00,145.53,145.65,145.49,145.61,17576.0,106.4674,106.5552,106.4381,106.5259,17576.0
2019-12-11 14:50:00,145.64,145.85,145.64,145.69,15565.0,106.5479,106.7015,106.5479,106.5844,15565.0
2019-12-11 14:55:00,145.72,145.87,145.68,145.86,25449.0,106.6064,106.7161,106.5771,106.7088,25449.0
2019-12-11 15:00:00,145.87,145.88,145.73,145.74,22626.0,106.7161,106.7234,106.6137,106.621,22626.0
2019-12-11 15:05:00,145.74,145.97,145.72,145.88,19584.0,106.621,106.7893,106.6064,106.7234,19584.0
2019-12-11 15:10:00,145.88,145.92,145.72,145.73,46395.0,106.7234,106.7527,106.6064,106.6137,46395.0
2019-12-11 15:15:00,145.74,145.76,145.48,145.5,32558.0,106.621,106.6356,106.4308,106.4454,32558.0
2019-12-11 15:20:00,145.5,145.57,145.41,145.42,23384.0,106.4454,106.4966,106.3796,106.3869,23384.0
2019-12-11 15:25:00,145.43,145.54,145.38,145.41,9049.0,106.3942,106.4747,106.3576,106.3796,9049.0
2019-12-11 15:30:00,145.41,145.85,145.41,145.85,21468.0,106.3796,106.7015,106.3796,106.7015,21468.0
2019-12-11 15:35:00,145.85,145.88,145.79,145.83,28335.0,106.7015,106.7234,106.6576,106.6869,28335.0
2019-12-11 15:40:00,145.82,145.85,145.55,145.56,54267.0,106.6795,106.7015,106.482,106.4893,54267.0
2019-12-11 15:45:00,145.56,145.57,145.22,145.25,73039.0,106.4893,106.4966,106.2406,106.2625,73039.0
2019-12-11 15:50:00,145.27,145.59,145.21,145.57,50564.0,106.2772,106.5113,106.2333,106.4966,50564.0
2019-12-11 15:55:00,145.57,145.64,145.39,145.4,149371.0,106.4966,106.5479,106.365,106.3723,149371.0
2019-12-12 09:30:00,145.58,146.16,145.32,145.92,26913.0,106.504,106.9283,106.3138,106.7527,26913.0
2019-12-12 09:35:00,146.04,146.68,145.93,146.42,21129.0,106.8405,107.3087,106.76,107.1185,21129.0
2019-12-12 09:40:00,146.43,146.53,145.94,146.41,24861.0,107.1258,107.199,106.7673,107.1112,24861.0
2019-12-12 09:45:00,146.47,146.69,146.44,146.5,30906.0,107.1551,107.316,107.1331,107.177,30906.0
2019-12-12 09:50:00,146.52,146.54,146.24,146.4,12419.0,107.1917,107.2063,106.9868,107.1039,12419.0
2019-12-12 09:55:00,146.43,146.56,145.69,145.84,21007.0,107.1258,107.2209,106.5844,106.6942,21007.0
2019-12-12 10:00:00,145.91,146.4,145.91,146.13,20185.0,106.7454,107.1039,106.7454,106.9063,20185.0
2019-12-12 10:05:00,146.22,146.31,146.07,146.07,18995.0,106.9722,107.038,106.8624,106.8624,18995.0
2019-12-12 10:10:00,146.05,146.05,145.74,145.97,15862.0,106.8478,106.8478,106.621,106.7893,15862.0
2019-12-12 10:15:00,145.94,145.96,145.56,145.75,24062.0,106.7673,106.782,106.4893,106.6283,24062.0
2019-12-12 10:20:00,145.74,145.74,145.41,145.47,19437.0,106.621,106.621,106.3796,106.4235,19437.0
2019-12-12 10:25:00,145.43,145.64,145.4,145.49,38814.0,106.3942,106.5479,106.3723,106.4381,38814.0
2019-12-12 10:30:00,145.47,145.51,145.08,145.11,47933.0,106.4235,106.4528,106.1382,106.1601,47933.0
2019-12-12 10:35:00,145.12,145.52,144.96,145.44,19115.0,106.1674,106.4601,106.0504,106.4015,19115.0
2019-12-12 10:40:00,145.43,145.51,144.99,145.0,45365.0,106.3942,106.4528,106.0723,106.0796,45365.0
2019-12-12 10:45:00,144.99,145.08,144.82,145.03,38769.0,106.0723,106.1382,105.948,106.1016,38769.0
2019-12-12 10:50:00,145.06,145.42,145.04,145.25,19892.0,106.1235,106.3869,106.1089,106.2625,19892.0
2019-12-12 10:55:00,145.28,145.4,145.09,145.15,34768.0,106.2845,106.3723,106.1455,106.1894,34768.0
2019-12-12 11:00:00,145.18,145.3,145.06,145.06,50510.0,106.2113,106.2991,106.1235,106.1235,50510.0
2019-12-12 11:05:00,145.01,145.1,144.83,144.91,38799.0,106.087,106.1528,105.9553,106.0138,38799.0
2019-12-12 11:10:00,144.9,144.91,144.71,144.82,11815.0,106.0065,106.0138,105.8675,105.948,11815.0
2019-12-12 11:15:00,144.82,145.0,144.78,144.81,17030.0,105.948,106.0796,105.9187,105.9406,17030.0
2019-12-12 11:20:00,144.79,144.8,144.39,144.58,27579.0,105.926,105.9333,105.6334,105.7724,27579.0
2019-12-12 11:25:00,144.57,144.83,144.55,144.76,11977.0,105.7651,105.9553,105.7504,105.9041,11977.0
2019-12-12 11:30:00,144.79,144.91,144.31,144.31,33481.0,105.926,106.0138,105.5749,105.5749,33481.0
2019-12-12 11:35:00,144.31,144.44,143.88,144.43,45381.0,105.5749,105.67,105.2603,105.6626,45381.0
2019-12-12 11:40:00,144.44,144.46,144.16,144.41,82211.0,105.67,105.6846,105.4651,105.648,82211.0
2019-12-12 11:45:00,144.37,144.42,144.21,144.33,68315.0,105.6187,105.6553,105.5017,105.5895,68315.0
2019-12-12 11:50:00,144.33,144.33,143.67,143.72,76052.0,105.5895,105.5895,105.1066,105.1432,76052.0
2019-12-12 11:55:00,143.68,143.86,143.6,143.83,37422.0,105.114,105.2456,105.0554,105.2237,37422.0
2019-12-12 12:00:00,143.79,143.83,143.08,143.16,70741.0,105.1944,105.2237,104.675,104.7335,70741.0
2019-12-12 12:05:00,143.16,143.16,142.4,142.93,153574.0,104.7335,104.7335,104.1775,104.5653,153574.0
2019-12-12 12:10:00,142.98,143.64,142.98,143.48,21119.0,104.6018,105.0847,104.6018,104.9676,21119.0
2019-12-12 12:15:00,143.49,143.6,143.36,143.6,24582.0,104.975,105.0554,104.8798,105.0554,24582.0
2019-12-12 12:20:00,143.6,143.82,143.6,143.78,13811.0,105.0554,105.2164,105.0554,105.1871,13811.0
2019-12-12 12:25:00,143.76,143.85,143.65,143.77,13546.0,105.1725,105.2383,105.092,105.1798,13546.0
2019-12-12 12:30:00,143.77,143.89,143.7,143.88,19168.0,105.1798,105.2676,105.1286,105.2603,19168.0
2019-12-12 12:35:00,143.86,144.1,143.82,144.09,10134.0,105.2456,105.4212,105.2164,105.4139,10134.0
2019-12-12 12:40:00,144.1,144.3,144.09,144.18,10535.0,105.4212,105.5675,105.4139,105.4797,10535.0
2019-12-12 12:45:00,144.21,144.36,144.14,144.25,10131.0,105.5017,105.6114,105.4505,105.531,10131.0
2019-12-12 12:50:00,144.25,144.43,144.21,144.25,26094.0,105.531,105.6626,105.5017,105.531,26094.0
2019-12-12 12:55:00,144.25,144.34,144.25,144.31,7126.0,105.531,105.5968,105.531,105.5749,7126.0
2019-12-12 13:00:00,144.22,144.37,144.19,144.31,8887.0,105.509,105.6187,105.4871,105.5749,8887.0
2019-12-12 13:05:00,144.31,144.54,144.28,144.3,16081.0,105.5749,105.7431,105.5529,105.5675,16081.0
2019-12-12 13:10:00,144.33,144.34,144.25,144.27,4310.0,105.5895,105.5968,105.531,105.5456,4310.0
2019-12-12 13:15:00,144.3,144.33,144.18,144.29,5541.0,105.5675,105.5895,105.4797,105.5602,5541.0
2019-12-12 13:20:00,144.31,144.34,144.19,144.34,6815.0,105.5749,105.5968,105.4871,105.5968,6815.0
2019-12-12 13:25:00,144.38,144.41,144.3,144.41,6540.0,105.6261,105.648,105.5675,105.648,6540.0
2019-12-12 13:30:00,144.4,144.4,144.22,144.27,13866.0,105.6407,105.6407,105.509,105.5456,13866.0
2019-12-12 13:35:00,144.28,144.44,144.28,144.44,8230.0,105.5529,105.67,105.5529,105.67,8230.0
2019-12-12 13:40:00,144.4,144.43,144.28,144.32,6072.0,105.6407,105.6626,105.5529,105.5822,6072.0
2019-12-12 13:45:00,144.32,144.32,144.18,144.31,14316.0,105.5822,105.5822,105.4797,105.5749,14316.0
2019-12-12 13:50:00,144.29,144.41,144.27,144.3,30893.0,105.5602,105.648,105.5456,105.5675,30893.0
2019-12-12 13:55:00,144.3,144.42,144.26,144.41,15474.0,105.5675,105.6553,105.5383,105.648,15474.0
2019-12-12 14:00:00,144.38,144.41,144.3,144.37,6279.0,105.6261,105.648,105.5675,105.6187,6279.0
2019-12-12 14:05:00,144.35,144.43,144.28,144.3,52602.0,105.6041,105.6626,105.5529,105.5675,52602.0
2019-12-12 14:10:00,144.3,144.45,144.3,144.44,15337.0,105.5675,105.6773,105.5675,105.67,15337.0
2019-12-12 14:15:00,144.43,144.66,144.36,144.66,15564.0,105.6626,105.8309,105.6114,105.8309,15564.0
2019-12-12 14:20:00,144.68,144.87,144.66,144.69,9602.0,105.8455,105.9845,105.8309,105.8529,9602.0
2019-12-12 14:25:00,144.67,144.92,144.6,144.62,15682.0,105.8382,106.0211,105.787,105.8016,15682.0
2019-12-12 14:30:00,144.59,144.99,144.52,144.52,49364.0,105.7797,106.0723,105.7285,105.7285,49364.0
2019-12-12 14:35:00,144.59,144.62,144.24,144.24,69816.0,105.7797,105.8016,105.5236,105.5236,69816.0
2019-12-12 14:40:00,144.22,144.29,144.12,144.12,18130.0,105.509,105.5602,105.4359,105.4359,18130.0
2019-12-12 14:45:00,144.13,144.14,144.0,144.07,15904.0,105.4432,105.4505,105.3481,105.3993,15904.0
2019-12-12 14:50:00,144.06,144.07,143.88,143.99,11504.0,105.392,105.3993,105.2603,105.3407,11504.0
2019-12-12 14:55:00,143.99,144.19,143.99,144.12,8536.0,105.3407,105.4871,105.3407,105.4359,8536.0
2019-12-12 15:00:00,144.09,144.2,144.03,144.05,9083.0,105.4139,105.4944,105.37,105.3846,9083.0
2019-12-12 15:05:00,144.03,144.3,144.01,144.25,17357.0,105.37,105.5675,105.3554,105.531,17357.0
2019-12-12 15:10:00,144.23,144.3,144.1,144.16,7249.0,105.5163,105.5675,105.4212,105.4651,7249.0
2019-12-12 15:15:00,144.18,144.23,144.09,144.19,9200.0,105.4797,105.5163,105.4139,105.4871,9200.0
2019-12-12 15:20:00,144.17,144.17,143.94,143.96,8122.0,105.4724,105.4724,105.3042,105.3188,8122.0
2019-12-12 15:25:00,143.96,144.16,143.96,144.15,12161.0,105.3188,105.4651,105.3188,105.4578,12161.0
2019-12-12 15:30:00,144.16,144.2,143.91,144.02,13853.0,105.4651,105.4944,105.2822,105.3627,13853.0
2019-12-12 15:35:00,144.0,144.25,143.95,144.24,18789.0,105.3481,105.531,105.3115,105.5236,18789.0
2019-12-12 15:40:00,144.22,144.35,144.14,144.35,53991.0,105.509,105.6041,105.4505,105.6041,53991.0
2019-12-12 15:45:00,144.35,144.48,144.3,144.33,58003.0,105.6041,105.6992,105.5675,105.5895,58003.0
2019-12-12 15:50:00,144.35,144.51,144.27,144.47,47154.0,105.6041,105.7212,105.5456,105.6919,47154.0
2019-12-12 15:55:00,144.47,144.47,143.98,144.03,147750.0,105.6919,105.6919,105.3334,105.37,147750.0
2019-12-13 09:30:00,145.07,146.17,144.6,145.28,52360.0,106.1309,106.9356,105.787,106.2845,52360.0
2019-12-13 09:35:00,145.31,145.34,144.33,144.83,11080.0,106.3064,106.3284,105.5895,105.9553,11080.0
2019-12-13 09:40:00,144.84,144.96,144.18,144.18,7428.0,105.9626,106.0504,105.4797,105.4797,7428.0
2019-12-13 09:45:00,144.24,144.38,144.08,144.21,92160.0,105.5236,105.6261,105.4066,105.5017,92160.0
2019-12-13 09:50:00,144.1,144.11,143.85,143.9,28680.0,105.4212,105.4285,105.2383,105.2749,28680.0
2019-12-13 09:55:00,143.9,144.05,143.84,144.0,114656.0,105.2749,105.3846,105.231,105.3481,114656.0
2019-12-13 10:00:00,144.0,145.03,143.88,145.02,67358.0,105.3481,106.1016,105.2603,106.0943,67358.0
2019-12-13 10:05:00,145.04,145.04,144.49,144.61,36932.0,106.1089,106.1089,105.7065,105.7943,36932.0
2019-12-13 10:10:00,144.61,144.75,144.01,144.03,12133.0,105.7943,105.8967,105.3554,105.37,12133.0
2019-12-13 10:15:00,144.17,144.53,144.04,144.11,17984.0,105.4724,105.7358,105.3773,105.4285,17984.0
2019-12-13 10:20:00,144.11,144.58,144.0,144.09,18353.0,105.4285,105.7724,105.3481,105.4139,18353.0
2019-12-13 10:25:00,144.11,144.39,144.11,144.12,13798.0,105.4285,105.6334,105.4285,105.4359,13798.0
2019-12-13 10:30:00,144.13,144.35,144.02,144.03,18023.0,105.4432,105.6041,105.3627,105.37,18023.0
2019-12-13 10:35:00,144.0,144.19,143.97,144.14,35658.0,105.3481,105.4871,105.3261,105.4505,35658.0
2019-12-13 10:40:00,144.09,144.14,143.87,143.88,11738.0,105.4139,105.4505,105.253,105.2603,11738.0
2019-12-13 10:45:00,143.91,144.13,143.89,144.02,6125.0,105.2822,105.4432,105.2676,105.3627,6125.0
2019-12-13 10:50:00,144.03,144.15,143.96,144.08,10157.0,105.37,105.4578,105.3188,105.4066,10157.0
2019-12-13 10:55:00,144.07,144.41,144.07,144.33,12619.0,105.3993,105.648,105.3993,105.5895,12619.0
2019-12-13 11:00:00,144.31,144.34,144.13,144.26,15520.0,105.5749,105.5968,105.4432,105.5383,15520.0
2019-12-13 11:05:00,144.26,144.29,143.95,144.09,37923.0,105.5383,105.5602,105.3115,105.4139,37923.0
2019-12-13 11:10:00,144.09,144.16,143.89,143.97,10201.0,105.4139,105.4651,105.2676,105.3261,10201.0
2019-12-13 11:15:00,143.92,144.06,143.74,143.99,6028.0,105.2895,105.392,105.1578,105.3407,6028.0
2019-12-13 11:20:00,143.9,144.0,143.83,143.94,15265.0,105.2749,105.3481,105.2237,105.3042,15265.0
2019-12-13 11:25:00,143.85,143.86,143.6,143.7,11929.0,105.2383,105.2456,105.0554,105.1286,11929.0
2019-12-13 11:30:00,143.71,143.75,143.57,143.72,10974.0,105.1359,105.1652,105.0335,105.1432,10974.0
2019-12-13 11:35:00,143.77,143.86,143.7,143.78,3674.0,105.1798,105.2456,105.1286,105.1871,3674.0
2019-12-13 11:40:00,143.78,144.03,143.77,144.03,6987.0,105.1871,105.37,105.1798,105.37,6987.0
2019-12-13 11:45:00,143.99,144.01,143.84,143.9,9894.0,105.3407,105.3554,105.231,105.2749,9894.0
2019-12-13 11:50:00,143.87,144.07,143.87,144.04,11876.0,105.253,105.3993,105.253,105.3773,11876.0
2019-12-13 11:55:00,144.04,144.1,143.89,143.97,24994.0,105.3773,105.4212,105.2676,105.3261,24994.0
2019-12-13 12:00:00,143.95,144.02,143.92,143.94,8428.0,105.3115,105.3627,105.2895,105.3042,8428.0
2019-12-13 12:05:00,143.94,143.99,143.9,143.91,6391.0,105.3042,105.3407,105.2749,105.2822,6391.0
2019-12-13 12:10:00,143.91,143.96,143.83,143.86,6621.0,105.2822,105.3188,105.2237,105.2456,6621.0
2019-12-13 12:15:00,143.86,143.87,143.8,143.83,9252.0,105.2456,105.253,105.2017,105.2237,9252.0
2019-12-13 12:20:00,143.79,143.79,143.71,143.72,6001.0,105.1944,105.1944,105.1359,105.1432,6001.0
2019-12-13 12:25:00,143.73,143.74,143.63,143.68,6949.0,105.1505,105.1578,105.0774,105.114,6949.0
2019-12-13 12:30:00,143.67,143.71,143.55,143.65,7240.0,105.1066,105.1359,105.0188,105.092,7240.0
2019-12-13 12:35:00,143.66,143.68,143.33,143.62,22284.0,105.0993,105.114,104.8579,105.0701,22284.0
2019-12-13 12:40:00,143.58,143.65,143.52,143.53,5718.0,105.0408,105.092,104.9969,105.0042,5718.0
2019-12-13 12:45:00,143.52,143.61,143.49,143.61,5790.0,104.9969,105.0627,104.975,105.0627,5790.0
2019-12-13 12:50:00,143.59,143.61,143.55,143.6,6136.0,105.0481,105.0627,105.0188,105.0554,6136.0
2019-12-13 12:55:00,143.62,143.77,143.61,143.72,9016.0,105.0701,105.1798,105.0627,105.1432,9016.0
2019-12-13 13:00:00,143.73,144.08,143.73,144.04,16735.0,105.1505,105.4066,105.1505,105.3773,16735.0
2019-12-13 13:05:00,144.05,144.13,143.93,144.12,7806.0,105.3846,105.4432,105.2968,105.4359,7806.0
2019-12-13 13:10:00,144.11,144.12,143.91,143.96,26400.0,105.4285,105.4359,105.2822,105.3188,26400.0
2019-12-13 13:15:00,143.97,143.99,143.94,143.95,5801.0,105.3261,105.3407,105.3042,105.3115,5801.0
2019-12-13 13:20:00,143.95,143.98,143.79,143.86,8365.0,105.3115,105.3334,105.1944,105.2456,8365.0
2019-12-13 13:25:00,143.85,143.88,143.72,143.74,4936.0,105.2383,105.2603,105.1432,105.1578,4936.0
2019-12-13 13:30:00,143.75,143.78,143.67,143.68,6258.0,105.1652,105.1871,105.1066,105.114,6258.0
2019-12-13 13:35:00,143.66,143.7,143.6,143.6,9074.0,105.0993,105.1286,105.0554,105.0554,9074.0
2019-12-13 13:40:00,143.6,143.65,143.57,143.61,7788.0,105.0554,105.092,105.0335,105.0627,7788.0
2019-12-13 13:45:00,143.6,143.61,143.52,143.52,5095.0,105.0554,105.0627,104.9969,104.9969,5095.0
2019-12-13 13:50:00,143.51,143.54,143.29,143.51,21281.0,104.9896,105.0115,104.8286,104.9896,21281.0
2019-12-13 13:55:00,143.54,143.64,143.48,143.58,5127.0,105.0115,105.0847,104.9676,105.0408,5127.0
2019-12-13 14:00:00,143.57,143.61,143.46,143.46,5967.0,105.0335,105.0627,104.953,104.953,5967.0
2019-12-13 14:05:00,143.48,143.48,143.34,143.34,7938.0,104.9676,104.9676,104.8652,104.8652,7938.0
2019-12-13 14:10:00,143.36,143.38,143.3,143.34,7052.0,104.8798,104.8945,104.836,104.8652,7052.0
2019-12-13 14:15:00,143.33,143.45,143.32,143.4,12191.0,104.8579,104.9457,104.8506,104.9091,12191.0
2019-12-13 14:20:00,143.38,143.52,143.38,143.52,9736.0,104.8945,104.9969,104.8945,104.9969,9736.0
2019-12-13 14:25:00,143.51,143.65,143.47,143.61,12429.0,104.9896,105.092,104.9603,105.0627,12429.0
2019-12-13 14:30:00,143.6,143.61,143.43,143.47,29727.0,105.0554,105.0627,104.9311,104.9603,29727.0
2019-12-13 14:35:00,143.45,143.48,143.38,143.4,4879.0,104.9457,104.9676,104.8945,104.9091,4879.0
2019-12-13 14:40:00,143.41,143.46,143.39,143.44,13650.0,104.9164,104.953,104.9018,104.9384,13650.0
2019-12-13 14:45:00,143.45,143.57,143.43,143.56,9092.0,104.9457,105.0335,104.9311,105.0262,9092.0
2019-12-13 14:50:00,143.55,143.81,143.53,143.78,6552.0,105.0188,105.2091,105.0042,105.1871,6552.0
2019-12-13 14:55:00,143.81,143.81,143.58,143.58,5237.0,105.2091,105.2091,105.0408,105.0408,5237.0
2019-12-13 15:00:00,143.6,143.74,143.58,143.7,10463.0,105.0554,105.1578,105.0408,105.1286,10463.0
2019-12-13 15:05:00,143.71,143.84,143.66,143.82,9625.0,105.1359,105.231,105.0993,105.2164,9625.0
2019-12-13 15:10:00,143.82,143.93,143.82,143.85,10047.0,105.2164,105.2968,105.2164,105.2383,10047.0
2019-12-13 15:15:00,143.83,144.0,143.78,144.0,11559.0,105.2237,105.3481,105.1871,105.3481,11559.0
2019-12-13 15:20:00,144.04,144.09,143.95,144.01,9356.0,105.3773,105.4139,105.3115,105.3554,9356.0
2019-12-13 15:25:00,144.05,144.06,143.83,143.86,18090.0,105.3846,105.392,105.2237,105.2456,18090.0
2019-12-13 15:30:00,143.88,144.08,143.88,144.08,14172.0,105.2603,105.4066,105.2603,105.4066,14172.0
2019-12-13 15:35:00,144.06,144.35,144.04,144.18,31834.0,105.392,105.6041,105.3773,105.4797,31834.0
2019-12-13 15:40:00,144.18,144.36,144.1,144.1,47104.0,105.4797,105.6114,105.4212,105.4212,47104.0
2019-12-13 15:45:00,144.05,144.25,144.04,144.25,26433.0,105.3846,105.531,105.3773,105.531,26433.0
2019-12-13 15:50:00,144.25,144.36,144.05,144.22,59921.0,105.531,105.6114,105.3846,105.509,59921.0
2019-12-13 15:55:00,144.23,144.4,144.17,144.33,184675.0,105.5163,105.6407,105.4724,105.5895,184675.0
2019-12-16 09:30:00,145.06,145.11,144.4,144.5,34171.0,106.1235,106.1601,105.6407,105.7139,34171.0
2019-12-16 09:35:00,144.38,144.75,144.23,144.24,38989.0,105.6261,105.8967,105.5163,105.5236,38989.0
2019-12-16 09:40:00,144.24,144.37,143.84,144.06,20033.0,105.5236,105.6187,105.231,105.392,20033.0
2019-12-16 09:45:00,144.06,144.09,143.71,143.71,5838.0,105.392,105.4139,105.1359,105.1359,5838.0
2019-12-16 09:50:00,143.71,143.83,143.25,143.58,17384.0,105.1359,105.2237,104.7994,105.0408,17384.0
2019-12-16 09:55:00,143.68,143.68,143.01,143.01,12215.0,105.114,105.114,104.6238,104.6238,12215.0
2019-12-16 10:00:00,143.11,143.39,142.9,143.25,26406.0,104.697,104.9018,104.5433,104.7994,26406.0
2019-12-16 10:05:00,143.2,143.25,143.09,143.19,44571.0,104.7628,104.7994,104.6823,104.7555,44571.0
2019-12-16 10:10:00,143.17,143.5,143.11,143.2,20174.0,104.7408,104.9823,104.697,104.7628,20174.0
2019-12-16 10:15:00,143.15,143.23,142.97,143.23,13665.0,104.7262,104.7847,104.5945,104.7847,13665.0
2019-12-16 10:20:00,143.23,143.8,143.23,143.7,19913.0,104.7847,105.2017,104.7847,105.1286,19913.0
2019-12-16 10:25:00,143.76,143.82,143.65,143.81,16934.0,105.1725,105.2164,105.092,105.2091,16934.0
2019-12-16 10:30:00,143.69,143.78,143.55,143.78,54364.0,105.1213,105.1871,105.0188,105.1871,54364.0
2019-12-16 10:35:00,143.78,144.0,143.68,143.83,24886.0,105.1871,105.3481,105.114,105.2237,24886.0
2019-12-16 10:40:00,143.84,144.19,143.65,143.66,47590.0,105.231,105.4871,105.092,105.0993,47590.0
2019-12-16 10:45:00,143.66,143.97,143.59,143.86,6930.0,105.0993,105.3261,105.0481,105.2456,6930.0
2019-12-16 10:50:00,143.89,144.14,143.84,144.1,21927.0,105.2676,105.4505,105.231,105.4212,21927.0
2019-12-16 10:55:00,144.07,144.11,143.99,144.11,8244.0,105.3993,105.4285,105.3407,105.4285,8244.0
2019-12-16 11:00:00,144.04,144.15,143.94,143.94,18760.0,105.3773,105.4578,105.3042,105.3042,18760.0
2019-12-16 11:05:00,143.9,144.04,143.89,143.94,6067.0,105.2749,105.3773,105.2676,105.3042,6067.0
2019-12-16 11:10:00,143.94,144.17,143.94,144.14,24004.0,105.3042,105.4724,105.3042,105.4505,24004.0
2019-12-16 11:15:00,144.13,144.14,143.8,144.09,27925.0,105.4432,105.4505,105.2017,105.4139,27925.0
2019-12-16 11:20:00,144.11,144.16,143.87,143.91,18279.0,105.4285,105.4651,105.253,105.2822,18279.0
2019-12-16 11:25:00,143.89,144.09,143.89,144.02,8704.0,105.2676,105.4139,105.2676,105.3627,8704.0
2019-12-16 11:30:00,144.04,144.04,143.89,143.98,6525.0,105.3773,105.3773,105.2676,105.3334,6525.0
2019-12-16 11:35:00,143.96,144.12,143.82,144.04,7402.0,105.3188,105.4359,105.2164,105.3773,7402.0
2019-12-16 11:40:00,144.04,144.34,143.96,144.32,27157.0,105.3773,105.5968,105.3188,105.5822,27157.0
2019-12-16 11:45:00,144.32,144.47,144.32,144.33,7311.0,105.5822,105.6919,105.5822,105.5895,7311.0
2019-12-16 11:50:00,144.31,144.5,144.3,144.36,16955.0,105.5749,105.7139,105.5675,105.6114,16955.0
2019-12-16 11:55:00,144.31,144.42,144.21,144.28,33372.0,105.5749,105.6553,105.5017,105.5529,33372.0
2019-12-16 12:00:00,144.3,144.47,144.29,144.41,13719.0,105.5675,105.6919,105.5602,105.648,13719.0
2019-12-16 12:05:00,144.39,144.45,144.28,144.43,9209.0,105.6334,105.6773,105.5529,105.6626,9209.0
2019-12-16 12:10:00,144.45,144.5,144.38,144.46,17266.0,105.6773,105.7139,105.6261,105.6846,17266.0
2019-12-16 12:15:00,144.46,144.54,144.4,144.41,13428.0,105.6846,105.7431,105.6407,105.648,13428.0
2019-12-16 12:20:00,144.43,144.44,144.31,144.35,6179.0,105.6626,105.67,105.5749,105.6041,6179.0
2019-12-16 12:25:00,144.34,144.39,144.07,144.08,3523.0,105.5968,105.6334,105.3993,105.4066,3523.0
2019-12-16 12:30:00,144.05,144.1,143.87,144.09,9345.0,105.3846,105.4212,105.253,105.4139,9345.0
2019-12-16 12:35:00,144.08,144.08,143.89,143.92,7560.0,105.4066,105.4066,105.2676,105.2895,7560.0
2019-12-16 12:40:00,143.89,144.05,143.74,144.02,15873.0,105.2676,105.3846,105.1578,105.3627,15873.0
2019-12-16 12:45:00,144.04,144.07,143.89,143.9,8617.0,105.3773,105.3993,105.2676,105.2749,8617.0
2019-12-16 12:50:00,143.81,143.97,143.71,143.93,12172.0,105.2091,105.3261,105.1359,105.2968,12172.0
2019-12-16 12:55:00,143.97,144.05,143.84,143.94,29727.0,105.3261,105.3846,105.231,105.3042,29727.0
2019-12-16 13:00:00,143.91,144.03,143.89,143.94,13223.0,105.2822,105.37,105.2676,105.3042,13223.0
2019-12-16 13:05:00,143.94,144.08,143.93,144.05,4059.0,105.3042,105.4066,105.2968,105.3846,4059.0
2019-12-16 13:10:00,144.02,144.06,143.93,143.93,8256.0,105.3627,105.392,105.2968,105.2968,8256.0
2019-12-16 13:15:00,143.97,144.08,143.93,144.04,8972.0,105.3261,105.4066,105.2968,105.3773,8972.0
2019-12-16 13:20:00,143.99,144.23,143.95,144.23,6772.0,105.3407,105.5163,105.3115,105.5163,6772.0
2019-12-16 13:25:00,144.18,144.31,144.17,144.3,3143.0,105.4797,105.5749,105.4724,105.5675,3143.0
2019-12-16 13:30:00,144.28,144.34,144.27,144.34,5561.0,105.5529,105.5968,105.5456,105.5968,5561.0
2019-12-16 13:35:00,144.38,144.38,144.14,144.23,12110.0,105.6261,105.6261,105.4505,105.5163,12110.0
2019-12-16 13:40:00,144.35,144.35,144.28,144.32,5096.0,105.6041,105.6041,105.5529,105.5822,5096.0
2019-12-16 13:45:00,144.34,144.43,144.27,144.29,27932.0,105.5968,105.6626,105.5456,105.5602,27932.0
2019-12-16 13:50:00,144.31,144.43,144.28,144.32,35041.0,105.5749,105.6626,105.5529,105.5822,35041.0
2019-12-16 13:55:00,144.3,144.35,144.27,144.33,9876.0,105.5675,105.6041,105.5456,105.5895,9876.0
2019-12-16 14:00:00,144.31,144.49,144.29,144.43,41746.0,105.5749,105.7065,105.5602,105.6626,41746.0
2019-12-16 14:05:00,144.39,144.48,144.34,144.39,38649.0,105.6334,105.6992,105.5968,105.6334,38649.0
2019-12-16 14:10:00,144.37,144.43,144.36,144.36,14722.0,105.6187,105.6626,105.6114,105.6114,14722.0
2019-12-16 14:15:00,144.33,144.45,144.33,144.4,9561.0,105.5895,105.6773,105.5895,105.6407,9561.0
2019-12-16 14:20:00,144.39,144.46,144.35,144.42,8186.0,105.6334,105.6846,105.6041,105.6553,8186.0
2019-12-16 14:25:00,144.39,144.42,144.3,144.4,5552.0,105.6334,105.6553,105.5675,105.6407,5552.0
2019-12-16 14:30:00,144.37,144.47,144.36,144.43,14017.0,105.6187,105.6919,105.6114,105.6626,14017.0
2019-12-16 14:35:00,144.4,144.5,144.39,144.47,26612.0,105.6407,105.7139,105.6334,105.6919,26612.0
2019-12-16 14:40:00,144.47,144.48,144.44,144.44,38190.0,105.6919,105.6992,105.67,105.67,38190.0
2019-12-16 14:45:00,144.46,144.46,144.42,144.46,68666.0,105.6846,105.6846,105.6553,105.6846,68666.0
2019-12-16 14:50:00,144.45,144.7,144.45,144.52,25706.0,105.6773,105.8602,105.6773,105.7285,25706.0
2019-12-16 14:55:00,144.5,144.76,144.5,144.76,32099.0,105.7139,105.9041,105.7139,105.9041,32099.0
2019-12-16 15:00:00,144.75,144.75,144.54,144.56,26981.0,105.8967,105.8967,105.7431,105.7577,26981.0
2019-12-16 15:05:00,144.55,144.76,144.55,144.71,45982.0,105.7504,105.9041,105.7504,105.8675,45982.0
2019-12-16 15:10:00,144.7,144.9,144.7,144.74,11522.0,105.8602,106.0065,105.8602,105.8894,11522.0
2019-12-16 15:15:00,144.78,144.9,144.78,144.9,5725.0,105.9187,106.0065,105.9187,106.0065,5725.0
2019-12-16 15:20:00,144.92,145.15,144.87,145.1,12760.0,106.0211,106.1894,105.9845,106.1528,12760.0
2019-12-16 15:25:00,145.09,145.11,144.94,145.0,9893.0,106.1455,106.1601,106.0357,106.0796,9893.0
2019-12-16 15:30:00,145.01,145.15,144.93,145.13,10702.0,106.087,106.1894,106.0284,106.1748,10702.0
2019-12-16 15:35:00,145.15,145.57,145.12,145.53,23897.0,106.1894,106.4966,106.1674,106.4674,23897.0
2019-12-16 15:40:00,145.5,145.51,145.26,145.37,15091.0,106.4454,106.4528,106.2699,106.3503,15091.0
2019-12-16 15:45:00,145.35,145.38,145.23,145.34,19080.0,106.3357,106.3576,106.2479,106.3284,19080.0
2019-12-16 15:50:00,145.35,145.52,145.34,145.41,26119.0,106.3357,106.4601,106.3284,106.3796,26119.0
2019-12-16 15:55:00,145.4,145.61,145.32,145.59,122127.0,106.3723,106.5259,106.3138,106.5113,122127.0
2019-12-17 09:30:00,146.01,146.01,144.85,145.05,40440.0,106.8185,106.8185,105.9699,106.1162,40440.0
2019-12-17 09:35:00,145.06,145.51,144.69,145.27,14387.0,106.1235,106.4528,105.8529,106.2772,14387.0
2019-12-17 09:40:00,145.32,145.32,144.81,144.9,33400.0,106.3138,106.3138,105.9406,106.0065,33400.0
2019-12-17 09:45:00,144.8,144.98,144.53,144.66,19369.0,105.9333,106.065,105.7358,105.8309,19369.0
2019-12-17 09:50:00,144.63,145.04,144.62,145.0,18529.0,105.809,106.1089,105.8016,106.0796,18529.0
2019-12-17 09:55:00,145.04,145.19,144.95,145.11,10257.0,106.1089,106.2186,106.0431,106.1601,10257.0
2019-12-17 10:00:00,145.06,145.15,144.81,144.81,19528.0,106.1235,106.1894,105.9406,105.9406,19528.0
2019-12-17 10:05:00,144.84,145.24,144.7,145.06,11483.0,105.9626,106.2552,105.8602,106.1235,11483.0
2019-12-17 10:10:00,145.06,145.21,144.76,144.81,15738.0,106.1235,106.2333,105.9041,105.9406,15738.0
2019-12-17 10:15:00,144.77,145.07,144.74,144.99,6360.0,105.9114,106.1309,105.8894,106.0723,6360.0
2019-12-17 10:20:00,145.01,145.06,144.87,144.92,7674.0,106.087,106.1235,105.9845,106.0211,7674.0
2019-12-17 10:25:00,144.9,144.98,144.86,144.9,5798.0,106.0065,106.065,105.9772,106.0065,5798.0
2019-12-17 10:30:00,144.93,144.95,144.74,144.9,17482.0,106.0284,106.0431,105.8894,106.0065,17482.0
2019-12-17 10:35:00,144.9,145.02,144.86,144.97,15692.0,106.0065,106.0943,105.9772,106.0577,15692.0
2019-12-17 10:40:00,145.01,145.13,144.83,145.05,6362.0,106.087,106.1748,105.9553,106.1162,6362.0
2019-12-17 10:45:00,145.03,145.32,144.98,145.17,10739.0,106.1016,106.3138,106.065,106.204,10739.0
2019-12-17 10:50:00,145.11,145.14,144.81,144.82,4265.0,106.1601,106.1821,105.9406,105.948,4265.0
2019-12-17 10:55:00,144.83,144.85,144.47,144.55,26471.0,105.9553,105.9699,105.6919,105.7504,26471.0
2019-12-17 11:00:00,144.55,144.59,144.49,144.55,9580.0,105.7504,105.7797,105.7065,105.7504,9580.0
2019-12-17 11:05:00,144.56,144.62,144.47,144.49,11571.0,105.7577,105.8016,105.6919,105.7065,11571.0
2019-12-17 11:10:00,144.47,144.56,144.34,144.5,10297.0,105.6919,105.7577,105.5968,105.7139,10297.0
2019-12-17 11:15:00,144.47,144.55,144.33,144.36,6599.0,105.6919,105.7504,105.5895,105.6114,6599.0
2019-12-17 11:20:00,144.36,144.43,144.3,144.35,8872.0,105.6114,105.6626,105.5675,105.6041,8872.0
2019-12-17 11:25:00,144.34,144.41,144.28,144.32,4374.0,105.5968,105.648,105.5529,105.5822,4374.0
2019-12-17 11:30:00,144.33,144.33,144.14,144.14,8146.0,105.5895,105.5895,105.4505,105.4505,8146.0
2019-12-17 11:35:00,144.15,144.27,144.05,144.25,7720.0,105.4578,105.5456,105.3846,105.531,7720.0
2019-12-17 11:40:00,144.24,144.34,144.11,144.32,18072.0,105.5236,105.5968,105.4285,105.5822,18072.0
2019-12-17 11:45:00,144.35,144.42,144.19,144.27,17925.0,105.6041,105.6553,105.4871,105.5456,17925.0
2019-12-17 11:50:00,144.28,144.58,144.28,144.54,34978.0,105.5529,105.7724,105.5529,105.7431,34978.0
2019-12-17 11:55:00,144.51,144.64,144.5,144.56,6999.0,105.7212,105.8163,105.7139,105.7577,6999.0
2019-12-17 12:00:00,144.58,144.75,144.55,144.67,9787.0,105.7724,105.8967,105.7504,105.8382,9787.0
2019-12-17 12:05:00,144.7,144.79,144.62,144.74,11292.0,105.8602,105.926,105.8016,105.8894,11292.0
2019-12-17 12:10:00,144.68,144.75,144.59,144.6,4237.0,105.8455,105.8967,105.7797,105.787,4237.0
2019-12-17 12:15:00,144.63,144.73,144.61,144.71,9529.0,105.809,105.8821,105.7943,105.8675,9529.0
2019-12-17 12:20:00,144.67,144.67,144.51,144.66,15235.0,105.8382,105.8382,105.7212,105.8309,15235.0
2019-12-17 12:25:00,144.7,144.73,144.61,144.66,9144.0,105.8602,105.8821,105.7943,105.8309,9144.0
2019-12-17 12:30:00,144.63,144.64,144.42,144.45,8686.0,105.809,105.8163,105.6553,105.6773,8686.0
2019-12-17 12:35:00,144.44,144.56,144.38,144.52,4832.0,105.67,105.7577,105.6261,105.7285,4832.0
2019-12-17 12:40:00,144.56,144.75,144.56,144.65,5320.0,105.7577,105.8967,105.7577,105.8236,5320.0
2019-12-17 12:45:00,144.62,144.69,144.57,144.62,5808.0,105.8016,105.8529,105.7651,105.8016,5808.0
2019-12-17 12:50:00,144.59,144.62,144.52,144.56,7300.0,105.7797,105.8016,105.7285,105.7577,7300.0
2019-12-17 12:55:00,144.58,144.62,144.54,144.58,4968.0,105.7724,105.8016,105.7431,105.7724,4968.0
2019-12-17 13:00:00,144.54,144.57,144.39,144.45,8323.0,105.7431,105.7651,105.6334,105.6773,8323.0
2019-12-17 13:05:00,144.45,144.46,144.35,144.35,2779.0,105.6773,105.6846,105.6041,105.6041,2779.0
2019-12-17 13:10:00,144.33,144.35,144.17,144.27,8948.0,105.5895,105.6041,105.4724,105.5456,8948.0
2019-12-17 13:15:00,144.26,144.26,144.14,144.18,5998.0,105.5383,105.5383,105.4505,105.4797,5998.0
2019-12-17 13:20:00,144.16,144.18,144.0,144.1,8664.0,105.4651,105.4797,105.3481,105.4212,8664.0
2019-12-17 13:25:00,144.08,144.25,144.07,144.25,6365.0,105.4066,105.531,105.3993,105.531,6365.0
2019-12-17 13:30:00,144.2,144.24,144.01,144.02,7473.0,105.4944,105.5236,105.3554,105.3627,7473.0
2019-12-17 13:35:00,144.05,144.15,144.02,144.11,7171.0,105.3846,105.4578,105.3627,105.4285,7171.0
2019-12-17 13:40:00,144.1,144.16,144.02,144.12,12108.0,105.4212,105.4651,105.3627,105.4359,12108.0
2019-12-17 13:45:00,144.15,144.17,144.06,144.13,6920.0,105.4578,105.4724,105.392,105.4432,6920.0
2019-12-17 13:50:00,144.13,144.13,144.04,144.07,15390.0,105.4432,105.4432,105.3773,105.3993,15390.0
2019-12-17 13:55:00,144.06,144.25,144.06,144.11,8334.0,105.392,105.531,105.392,105.4285,8334.0
2019-12-17 14:00:00,144.12,144.12,144.01,144.05,18167.0,105.4359,105.4359,105.3554,105.3846,18167.0
2019-12-17 14:05:00,144.06,144.08,143.99,144.01,14204.0,105.392,105.4066,105.3407,105.3554,14204.0
2019-12-17 14:10:00,144.0,144.05,143.97,144.01,12944.0,105.3481,105.3846,105.3261,105.3554,12944.0
2019-12-17 14:15:00,144.01,144.2,143.95,144.11,36920.0,105.3554,105.4944,105.3115,105.4285,36920.0
2019-12-17 14:20:00,144.05,144.07,143.99,144.01,10791.0,105.3846,105.3993,105.3407,105.3554,10791.0
2019-12-17 14:25:00,144.04,144.13,144.0,144.03,9512.0,105.3773,105.4432,105.3481,105.37,9512.0
2019-12-17 14:30:00,144.04,144.25,144.02,144.18,10526.0,105.3773,105.531,105.3627,105.4797,10526.0
2019-12-17 14:35:00,144.19,144.33,144.15,144.28,16121.0,105.4871,105.5895,105.4578,105.5529,16121.0
2019-12-17 14:40:00,144.29,144.43,144.23,144.33,9829.0,105.5602,105.6626,105.5163,105.5895,9829.0
2019-12-17 14:45:00,144.38,144.74,144.33,144.68,17960.0,105.6261,105.8894,105.5895,105.8455,17960.0
2019-12-17 14:50:00,144.68,144.78,144.66,144.69,13251.0,105.8455,105.9187,105.8309,105.8529,13251.0
2019-12-17 14:55:00,144.7,144.75,144.61,144.65,13477.0,105.8602,105.8967,105.7943,105.8236,13477.0
2019-12-17 15:00:00,144.66,144.66,144.39,144.59,12671.0,105.8309,105.8309,105.6334,105.7797,12671.0
2019-12-17 15:05:00,144.58,144.69,144.5,144.61,9669.0,105.7724,105.8529,105.7139,105.7943,9669.0
2019-12-17 15:10:00,144.63,144.63,144.44,144.46,15209.0,105.809,105.809,105.67,105.6846,15209.0
2019-12-17 15:15:00,144.48,144.56,144.39,144.54,11908.0,105.6992,105.7577,105.6334,105.7431,11908.0
2019-12-17 15:20:00,144.56,144.64,144.47,144.59,25942.0,105.7577,105.8163,105.6919,105.7797,25942.0
2019-12-17 15:25:00,144.6,144.73,144.59,144.7,93005.0,105.787,105.8821,105.7797,105.8602,93005.0
2019-12-17 15:30:00,144.7,144.78,144.25,144.56,77559.0,105.8602,105.9187,105.531,105.7577,77559.0
2019-12-17 15:35:00,144.55,144.57,144.36,144.53,23350.0,105.7504,105.7651,105.6114,105.7358,23350.0
2019-12-17 15:40:00,144.53,144.53,144.1,144.35,63460.0,105.7358,105.7358,105.4212,105.6041,63460.0
2019-12-17 15:45:00,144.37,144.4,144.3,144.35,26654.0,105.6187,105.6407,105.5675,105.6041,26654.0
2019-12-17 15:50:00,144.37,144.42,144.29,144.37,42159.0,105.6187,105.6553,105.5602,105.6187,42159.0
2019-12-17 15:55:00,144.37,144.69,144.31,144.66,195138.0,105.6187,105.8529,105.5749,105.8309,195138.0
2019-12-18 09:30:00,143.75,144.71,143.75,144.49,84469.0,105.1652,105.8675,105.1652,105.7065,84469.0
2019-12-18 09:35:00,144.58,145.5,144.37,145.47,141698.0,105.7724,106.4454,105.6187,106.4235,141698.0
2019-12-18 09:40:00,145.42,145.47,144.99,145.46,20378.0,106.3869,106.4235,106.0723,106.4162,20378.0
2019-12-18 09:45:00,145.33,145.33,144.56,144.59,39419.0,106.3211,106.3211,105.7577,105.7797,39419.0
2019-12-18 09:50:00,144.66,144.99,144.53,144.99,10342.0,105.8309,106.0723,105.7358,106.0723,10342.0
2019-12-18 09:55:00,145.0,145.09,144.64,144.65,20405.0,106.0796,106.1455,105.8163,105.8236,20405.0
2019-12-18 10:00:00,144.7,144.99,144.57,144.91,8656.0,105.8602,106.0723,105.7651,106.0138,8656.0
2019-12-18 10:05:00,144.92,144.93,144.52,144.57,16102.0,106.0211,106.0284,105.7285,105.7651,16102.0
2019-12-18 10:10:00,144.5,144.9,144.48,144.75,7789.0,105.7139,106.0065,105.6992,105.8967,7789.0
2019-12-18 10:15:00,144.81,144.92,144.71,144.75,5186.0,105.9406,106.0211,105.8675,105.8967,5186.0
2019-12-18 10:20:00,144.71,144.79,144.56,144.59,40948.0,105.8675,105.926,105.7577,105.7797,40948.0
2019-12-18 10:25:00,144.59,144.59,144.14,144.14,18106.0,105.7797,105.7797,105.4505,105.4505,18106.0
2019-12-18 10:30:00,144.2,144.52,144.2,144.44,16164.0,105.4944,105.7285,105.4944,105.67,16164.0
2019-12-18 10:35:00,144.46,144.66,144.43,144.62,9520.0,105.6846,105.8309,105.6626,105.8016,9520.0
2019-12-18 10:40:00,144.57,144.61,144.37,144.6,11091.0,105.7651,105.7943,105.6187,105.787,11091.0
2019-12-18 10:45:00,144.55,144.68,144.53,144.6,16907.0,105.7504,105.8455,105.7358,105.787,16907.0
2019-12-18 10:50:00,144.59,144.7,144.5,144.56,10393.0,105.7797,105.8602,105.7139,105.7577,10393.0
2019-12-18 10:55:00,144.53,144.53,144.31,144.44,14382.0,105.7358,105.7358,105.5749,105.67,14382.0
2019-12-18 11:00:00,144.45,144.65,144.41,144.6,15133.0,105.6773,105.8236,105.648,105.787,15133.0
2019-12-18 11:05:00,144.59,144.78,144.59,144.66,7766.0,105.7797,105.9187,105.7797,105.8309,7766.0
2019-12-18 11:10:00,144.61,144.64,144.46,144.55,7268.0,105.7943,105.8163,105.6846,105.7504,7268.0
2019-12-18 11:15:00,144.56,144.75,144.55,144.71,20563.0,105.7577,105.8967,105.7504,105.8675,20563.0
2019-12-18 11:20:00,144.65,144.92,144.65,144.78,16880.0,105.8236,106.0211,105.8236,105.9187,16880.0
2019-12-18 11:25:00,144.79,144.81,144.3,144.39,21998.0,105.926,105.9406,105.5675,105.6334,21998.0
2019-12-18 11:30:00,144.37,144.51,144.3,144.31,8675.0,105.6187,105.7212,105.5675,105.5749,8675.0
2019-12-18 11:35:00,144.29,144.3,144.18,144.27,10465.0,105.5602,105.5675,105.4797,105.5456,10465.0
2019-12-18 11:40:00,144.3,144.52,144.27,144.41,8863.0,105.5675,105.7285,105.5456,105.648,8863.0
2019-12-18 11:45:00,144.39,144.55,144.39,144.51,7395.0,105.6334,105.7504,105.6334,105.7212,7395.0
2019-12-18 11:50:00,144.5,144.69,144.46,144.65,9949.0,105.7139,105.8529,105.6846,105.8236,9949.0
2019-12-18 11:55:00,144.64,144.95,144.64,144.9,5811.0,105.8163,106.0431,105.8163,106.0065,5811.0
2019-12-18 12:00:00,144.9,145.03,144.88,145.02,7665.0,106.0065,106.1016,105.9919,106.0943,7665.0
2019-12-18 12:05:00,145.03,145.09,144.91,144.91,5689.0,106.1016,106.1455,106.0138,106.0138,5689.0
2019-12-18 12:10:00,144.91,144.94,144.84,144.86,8588.0,106.0138,106.0357,105.9626,105.9772,8588.0
2019-12-18 12:15:00,144.88,144.96,144.79,144.84,8075.0,105.9919,106.0504,105.926,105.9626,8075.0
2019-12-18 12:20:00,144.85,144.91,144.81,144.87,7010.0,105.9699,106.0138,105.9406,105.9845,7010.0
2019-12-18 12:25:00,144.86,144.87,144.78,144.86,6130.0,105.9772,105.9845,105.9187,105.9772,6130.0
2019-12-18 12:30:00,144.84,144.88,144.77,144.77,4693.0,105.9626,105.9919,105.9114,105.9114,4693.0
2019-12-18 12:35:00,144.74,144.83,144.73,144.83,5048.0,105.8894,105.9553,105.8821,105.9553,5048.0
2019-12-18 12:40:00,144.83,144.85,144.76,144.76,1957.0,105.9553,105.9699,105.9041,105.9041,1957.0
2019-12-18 12:45:00,144.78,144.9,144.77,144.85,6766.0,105.9187,106.0065,105.9114,105.9699,6766.0
2019-12-18 12:50:00,144.86,145.05,144.84,145.04,5173.0,105.9772,106.1162,105.9626,106.1089,5173.0
2019-12-18 12:55:00,145.04,145.05,144.86,144.86,3907.0,106.1089,106.1162,105.9772,105.9772,3907.0
2019-12-18 13:00:00,144.92,145.17,144.92,145.11,7769.0,106.0211,106.204,106.0211,106.1601,7769.0
2019-12-18 13:05:00,145.1,145.11,145.02,145.06,4905.0,106.1528,106.1601,106.0943,106.1235,4905.0
2019-12-18 13:10:00,145.08,145.1,144.94,145.05,9189.0,106.1382,106.1528,106.0357,106.1162,9189.0
2019-12-18 13:15:00,145.04,145.07,144.97,145.04,2693.0,106.1089,106.1309,106.0577,106.1089,2693.0
2019-12-18 13:20:00,145.06,145.13,144.99,145.03,4387.0,106.1235,106.1748,106.0723,106.1016,4387.0
2019-12-18 13:25:00,145.03,145.11,145.02,145.05,5717.0,106.1016,106.1601,106.0943,106.1162,5717.0
2019-12-18 13:30:00,145.04,145.13,145.02,145.12,4743.0,106.1089,106.1748,106.0943,106.1674,4743.0
2019-12-18 13:35:00,145.12,145.4,145.12,145.4,13029.0,106.1674,106.3723,106.1674,106.3723,13029.0
2019-12-18 13:40:00,145.35,145.38,145.21,145.32,3969.0,106.3357,106.3576,106.2333,106.3138,3969.0
2019-12-18 13:45:00,145.32,145.4,145.23,145.29,4643.0,106.3138,106.3723,106.2479,106.2918,4643.0
2019-12-18 13:50:00,145.3,145.31,145.21,145.26,3799.0,106.2991,106.3064,106.2333,106.2699,3799.0
2019-12-18 13:55:00,145.23,145.28,145.16,145.23,5042.0,106.2479,106.2845,106.1967,106.2479,5042.0
2019-12-18 14:00:00,145.21,145.31,145.18,145.31,5150.0,106.2333,106.3064,106.2113,106.3064,5150.0
2019-12-18 14:05:00,145.29,145.44,145.29,145.37,4252.0,106.2918,106.4015,106.2918,106.3503,4252.0
2019-12-18 14:10:00,145.33,145.37,145.27,145.35,5220.0,106.3211,106.3503,106.2772,106.3357,5220.0
2019-12-18 14:15:00,145.35,145.38,145.28,145.3,17283.0,106.3357,106.3576,106.2845,106.2991,17283.0
2019-12-18 14:20:00,145.3,145.3,145.18,145.24,11106.0,106.2991,106.2991,106.2113,106.2552,11106.0
2019-12-18 14:25:00,145.24,145.3,145.24,145.24,6312.0,106.2552,106.2991,106.2552,106.2552,6312.0
2019-12-18 14:30:00,145.28,145.39,145.27,145.34,4495.0,106.2845,106.365,106.2772,106.3284,4495.0
2019-12-18 14:35:00,145.37,145.38,145.27,145.27,12246.0,106.3503,106.3576,106.2772,106.2772,12246.0
2019-12-18 14:40:00,145.22,145.36,145.18,145.3,16967.0,106.2406,106.343,106.2113,106.2991,16967.0
2019-12-18 14:45:00,145.3,145.32,145.19,145.19,28589.0,106.2991,106.3138,106.2186,106.2186,28589.0
2019-12-18 14:50:00,145.19,145.24,144.8,144.88,43431.0,106.2186,106.2552,105.9333,105.9919,43431.0
2019-12-18 14:55:00,144.87,145.01,144.84,144.91,5756.0,105.9845,106.087,105.9626,106.0138,5756.0
2019-12-18 15:00:00,144.93,145.08,144.64,144.68,29434.0,106.0284,106.1382,105.8163,105.8455,29434.0
2019-12-18 15:05:00,144.66,144.94,144.66,144.91,16565.0,105.8309,106.0357,105.8309,106.0138,16565.0
2019-12-18 15:10:00,144.91,144.93,144.83,144.9,9511.0,106.0138,106.0284,105.9553,106.0065,9511.0
2019-12-18 15:15:00,144.86,144.88,144.77,144.86,8271.0,105.9772,105.9919,105.9114,105.9772,8271.0
2019-12-18 15:20:00,144.89,144.92,144.83,144.86,9318.0,105.9992,106.0211,105.9553,105.9772,9318.0
2019-12-18 15:25:00,144.85,144.85,144.71,144.81,19891.0,105.9699,105.9699,105.8675,105.9406,19891.0
2019-12-18 15:30:00,144.8,144.82,144.69,144.74,16912.0,105.9333,105.948,105.8529,105.8894,16912.0
2019-12-18 15:35:00,144.72,144.82,144.64,144.76,16125.0,105.8748,105.948,105.8163,105.9041,16125.0
2019-12-18 15:40:00,144.75,144.8,144.56,144.56,20142.0,105.8967,105.9333,105.7577,105.7577,20142.0
2019-12-18 15:45:00,144.55,144.55,144.4,144.55,42535.0,105.7504,105.7504,105.6407,105.7504,42535.0
2019-12-18 15:50:00,144.54,144.54,144.42,144.43,28279.0,105.7431,105.7431,105.6553,105.6626,28279.0
2019-12-18 15:55:00,144.42,144.49,144.35,144.38,83288.0,105.6553,105.7065,105.6041,105.6261,83288.0
2019-12-19 09:30:00,144.22,144.3,143.75,143.98,45535.0,105.509,105.5675,105.1652,105.3334,45535.0
2019-12-19 09:35:00,143.99,144.2,143.77,144.09,27714.0,105.3407,105.4944,105.1798,105.4139,27714.0
2019-12-19 09:40:00,144.19,144.44,144.19,144.32,8255.0,105.4871,105.67,105.4871,105.5822,8255.0
2019-12-19 09:45:00,144.27,144.83,144.27,144.83,10448.0,105.5456,105.9553,105.5456,105.9553,10448.0
2019-12-19 09:50:00,144.85,145.18,144.82,145.0,20363.0,105.9699,106.2113,105.948,106.0796,20363.0
2019-12-19 09:55:00,145.14,145.36,145.01,145.3,5981.0,106.1821,106.343,106.087,106.2991,5981.0
2019-12-19 10:00:00,145.24,145.25,144.39,144.59,16906.0,106.2552,106.2625,105.6334,105.7797,16906.0
2019-12-19 10:05:00,144.67,145.08,144.61,145.08,9042.0,105.8382,106.1382,105.7943,106.1382,9042.0
2019-12-19 10:10:00,145.19,145.41,145.02,145.06,20786.0,106.2186,106.3796,106.0943,106.1235,20786.0
2019-12-19 10:15:00,145.05,145.05,144.66,144.84,6165.0,106.1162,106.1162,105.8309,105.9626,6165.0
2019-12-19 10:20:00,144.84,144.85,144.58,144.64,6355.0,105.9626,105.9699,105.7724,105.8163,6355.0
2019-12-19 10:25:00,144.65,144.94,144.61,144.8,5768.0,105.8236,106.0357,105.7943,105.9333,5768.0
2019-12-19 10:30:00,144.85,145.08,144.77,145.02,7806.0,105.9699,106.1382,105.9114,106.0943,7806.0
2019-12-19 10:35:00,145.05,145.05,144.82,144.86,6309.0,106.1162,106.1162,105.948,105.9772,6309.0
2019-12-19 10:40:00,144.83,144.94,144.75,144.92,8521.0,105.9553,106.0357,105.8967,106.0211,8521.0
2019-12-19 10:45:00,144.91,145.08,144.61,144.65,12430.0,106.0138,106.1382,105.7943,105.8236,12430.0
2019-12-19 10:50:00,144.66,144.83,144.54,144.7,15514.0,105.8309,105.9553,105.7431,105.8602,15514.0
2019-12-19 10:55:00,144.66,144.66,144.45,144.52,25290.0,105.8309,105.8309,105.6773,105.7285,25290.0
2019-12-19 11:00:00,144.52,144.66,144.42,144.46,21180.0,105.7285,105.8309,105.6553,105.6846,21180.0
2019-12-19 11:05:00,144.43,144.47,144.33,144.41,8572.0,105.6626,105.6919,105.5895,105.648,8572.0
2019-12-19 11:10:00,144.4,144.62,144.29,144.57,10898.0,105.6407,105.8016,105.5602,105.7651,10898.0
2019-12-19 11:15:00,144.56,144.59,144.33,144.41,25095.0,105.7577,105.7797,105.5895,105.648,25095.0
2019-12-19 11:20:00,144.41,144.72,144.39,144.5,15783.0,105.648,105.8748,105.6334,105.7139,15783.0
2019-12-19 11:25:00,144.56,144.64,144.46,144.49,7269.0,105.7577,105.8163,105.6846,105.7065,7269.0
2019-12-19 11:30:00,144.46,144.49,144.33,144.34,10004.0,105.6846,105.7065,105.5895,105.5968,10004.0
2019-12-19 11:35:00,144.36,144.42,144.25,144.29,8706.0,105.6114,105.6553,105.531,105.5602,8706.0
2019-12-19 11:40:00,144.3,144.3,144.09,144.09,13784.0,105.5675,105.5675,105.4139,105.4139,13784.0
2019-12-19 11:45:00,144.09,144.11,144.02,144.04,17073.0,105.4139,105.4285,105.3627,105.3773,17073.0
2019-12-19 11:50:00,144.06,144.1,143.8,144.04,48376.0,105.392,105.4212,105.2017,105.3773,48376.0
2019-12-19 11:55:00,144.07,144.15,143.97,144.01,9290.0,105.3993,105.4578,105.3261,105.3554,9290.0
2019-12-19 12:00:00,144.03,144.09,143.94,144.0,7317.0,105.37,105.4139,105.3042,105.3481,7317.0
2019-12-19 12:05:00,144.01,144.25,143.92,144.22,21425.0,105.3554,105.531,105.2895,105.509,21425.0
2019-12-19 12:10:00,144.26,144.26,144.03,144.09,14235.0,105.5383,105.5383,105.37,105.4139,14235.0
2019-12-19 12:15:00,144.07,144.13,144.03,144.03,8712.0,105.3993,105.4432,105.37,105.37,8712.0
2019-12-19 12:20:00,144.06,144.5,144.03,144.39,7887.0,105.392,105.7139,105.37,105.6334,7887.0
2019-12-19 12:25:00,144.42,144.66,144.41,144.66,5772.0,105.6553,105.8309,105.648,105.8309,5772.0
2019-12-19 12:30:00,144.66,144.78,144.65,144.76,2796.0,105.8309,105.9187,105.8236,105.9041,2796.0
2019-12-19 12:35:00,144.75,144.79,144.68,144.7,7319.0,105.8967,105.926,105.8455,105.8602,7319.0
2019-12-19 12:40:00,144.71,144.83,144.68,144.83,3537.0,105.8675,105.9553,105.8455,105.9553,3537.0
2019-12-19 12:45:00,144.84,144.85,144.71,144.76,8941.0,105.9626,105.9699,105.8675,105.9041,8941.0
2019-12-19 12:50:00,144.76,144.88,144.74,144.86,3704.0,105.9041,105.9919,105.8894,105.9772,3704.0
2019-12-19 12:55:00,144.84,144.9,144.81,144.89,7674.0,105.9626,106.0065,105.9406,105.9992,7674.0
2019-12-19 13:00:00,144.87,144.9,144.84,144.84,2633.0,105.9845,106.0065,105.9626,105.9626,2633.0
2019-12-19 13:05:00,144.81,144.81,144.7,144.78,5003.0,105.9406,105.9406,105.8602,105.9187,5003.0
2019-12-19 13:10:00,144.78,144.79,144.6,144.63,16195.0,105.9187,105.926,105.787,105.809,16195.0
2019-12-19 13:15:00,144.67,144.73,144.49,144.51,15523.0,105.8382,105.8821,105.7065,105.7212,15523.0
2019-12-19 13:20:00,144.51,144.53,144.49,144.5,1896.0,105.7212,105.7358,105.7065,105.7139,1896.0
2019-12-19 13:25:00,144.5,144.54,144.45,144.46,5626.0,105.7139,105.7431,105.6773,105.6846,5626.0
2019-12-19 13:30:00,144.46,144.66,144.45,144.65,2545.0,105.6846,105.8309,105.6773,105.8236,2545.0
2019-12-19 13:35:00,144.67,144.82,144.67,144.82,2407.0,105.8382,105.948,105.8382,105.948,2407.0
2019-12-19 13:40:00,144.84,144.89,144.79,144.89,2632.0,105.9626,105.9992,105.926,105.9992,2632.0
2019-12-19 13:45:00,144.94,145.04,144.87,144.91,5069.0,106.0357,106.1089,105.9845,106.0138,5069.0
2019-12-19 13:50:00,144.92,145.03,144.91,144.99,2664.0,106.0211,106.1016,106.0138,106.0723,2664.0
2019-12-19 13:55:00,144.98,145.11,144.98,145.1,4046.0,106.065,106.1601,106.065,106.1528,4046.0
2019-12-19 14:00:00,145.12,145.17,145.06,145.08,5952.0,106.1674,106.204,106.1235,106.1382,5952.0
2019-12-19 14:05:00,145.07,145.08,144.98,145.02,4666.0,106.1309,106.1382,106.065,106.0943,4666.0
2019-12-19 14:10:00,145.0,145.02,144.89,145.02,4368.0,106.0796,106.0943,105.9992,106.0943,4368.0
2019-12-19 14:15:00,144.99,144.99,144.9,144.94,6883.0,106.0723,106.0723,106.0065,106.0357,6883.0
2019-12-19 14:20:00,144.97,145.03,144.9,144.99,3895.0,106.0577,106.1016,106.0065,106.0723,3895.0
2019-12-19 14:25:00,145.02,145.05,144.96,145.05,6094.0,106.0943,106.1162,106.0504,106.1162,6094.0
2019-12-19 14:30:00,145.03,145.08,144.98,145.04,4067.0,106.1016,106.1382,106.065,106.1089,4067.0
2019-12-19 14:35:00,145.04,145.11,144.99,145.05,5144.0,106.1089,106.1601,106.0723,106.1162,5144.0
2019-12-19 14:40:00,145.03,145.05,144.97,145.05,6739.0,106.1016,106.1162,106.0577,106.1162,6739.0
2019-12-19 14:45:00,145.03,145.04,144.95,145.03,11697.0,106.1016,106.1089,106.0431,106.1016,11697.0
2019-12-19 14:50:00,145.02,145.09,145.01,145.07,5917.0,106.0943,106.1455,106.087,106.1309,5917.0
2019-12-19 14:55:00,145.08,145.2,145.06,145.2,9443.0,106.1382,106.226,106.1235,106.226,9443.0
2019-12-19 15:00:00,145.21,145.3,145.19,145.3,17631.0,106.2333,106.2991,106.2186,106.2991,17631.0
2019-12-19 15:05:00,145.28,145.28,145.18,145.27,7379.0,106.2845,106.2845,106.2113,106.2772,7379.0
2019-12-19 15:10:00,145.24,145.25,145.12,145.15,6496.0,106.2552,106.2625,106.1674,106.1894,6496.0
2019-12-19 15:15:00,145.15,145.15,145.1,145.12,5684.0,106.1894,106.1894,106.1528,106.1674,5684.0
2019-12-19 15:20:00,145.11,145.19,145.1,145.13,11066.0,106.1601,106.2186,106.1528,106.1748,11066.0
2019-12-19 15:25:00,145.15,145.2,145.13,145.19,7290.0,106.1894,106.226,106.1748,106.2186,7290.0
2019-12-19 15:30:00,145.2,145.2,144.92,145.01,17099.0,106.226,106.226,106.0211,106.087,17099.0
2019-12-19 15:35:00,145.02,145.09,144.96,144.96,10101.0,106.0943,106.1455,106.0504,106.0504,10101.0
2019-12-19 15:40:00,144.97,145.11,144.96,145.1,15631.0,106.0577,106.1601,106.0504,106.1528,15631.0
2019-12-19 15:45:00,145.07,145.15,145.05,145.15,20673.0,106.1309,106.1894,106.1162,106.1894,20673.0
2019-12-19 15:50:00,145.14,145.15,145.02,145.05,48908.0,106.1821,106.1894,106.0943,106.1162,48908.0
2019-12-19 15:55:00,145.04,145.44,145.0,145.35,112652.0,106.1089,106.4015,106.0796,106.3357,112652.0
2019-12-20 09:30:00,146.27,146.27,144.63,145.07,434975.0,107.0088,107.0088,105.809,106.1309,434975.0
2019-12-20 09:35:00,145.03,145.44,144.78,145.26,8426.0,106.1016,106.4015,105.9187,106.2699,8426.0
2019-12-20 09:40:00,145.28,145.67,145.22,145.67,8147.0,106.2845,106.5698,106.2406,106.5698,8147.0
2019-12-20 09:45:00,145.78,145.82,145.42,145.71,16193.0,106.6503,106.6795,106.3869,106.5991,16193.0
2019-12-20 09:50:00,145.67,145.68,145.42,145.65,6917.0,106.5698,106.5771,106.3869,106.5552,6917.0
2019-12-20 09:55:00,145.61,145.98,145.6,145.97,20260.0,106.5259,106.7966,106.5186,106.7893,20260.0
2019-12-20 10:00:00,145.91,145.99,145.73,145.91,31823.0,106.7454,106.8039,106.6137,106.7454,31823.0
2019-12-20 10:05:00,145.84,146.16,145.84,146.02,28390.0,106.6942,106.9283,106.6942,106.8259,28390.0
2019-12-20 10:10:00,146.02,146.06,145.59,145.78,7254.0,106.8259,106.8551,106.5113,106.6503,7254.0
2019-12-20 10:15:00,145.8,146.0,145.77,146.0,7032.0,106.6649,106.8112,106.643,106.8112,7032.0
2019-12-20 10:20:00,145.97,145.97,145.75,145.93,5763.0,106.7893,106.7893,106.6283,106.76,5763.0
2019-12-20 10:25:00,145.95,146.01,145.86,146.01,2450.0,106.7746,106.8185,106.7088,106.8185,2450.0
2019-12-20 10:30:00,145.96,145.96,145.83,145.93,5328.0,106.782,106.782,106.6869,106.76,5328.0
2019-12-20 10:35:00,146.02,146.79,146.01,146.79,58460.0,106.8259,107.3892,106.8185,107.3892,58460.0
2019-12-20 10:40:00,146.75,146.83,146.59,146.83,27395.0,107.3599,107.4184,107.2429,107.4184,27395.0
2019-12-20 10:45:00,146.84,146.86,146.55,146.55,5040.0,107.4258,107.4404,107.2136,107.2136,5040.0
2019-12-20 10:50:00,146.6,146.61,146.19,146.34,16410.0,107.2502,107.2575,106.9502,107.06,16410.0
2019-12-20 10:55:00,146.36,146.55,146.23,146.44,4860.0,107.0746,107.2136,106.9795,107.1331,4860.0
2019-12-20 11:00:00,146.46,146.47,146.29,146.47,10934.0,107.1478,107.1551,107.0234,107.1551,10934.0
2019-12-20 11:05:00,146.61,146.75,146.57,146.65,18258.0,107.2575,107.3599,107.2282,107.2868,18258.0
2019-12-20 11:10:00,146.66,146.77,146.24,146.25,40721.0,107.2941,107.3745,106.9868,106.9941,40721.0
2019-12-20 11:15:00,146.27,146.28,146.08,146.16,1966.0,107.0088,107.0161,106.8698,106.9283,1966.0
2019-12-20 11:20:00,146.2,146.38,146.2,146.38,6920.0,106.9575,107.0892,106.9575,107.0892,6920.0
2019-12-20 11:25:00,146.31,146.59,146.3,146.47,3889.0,107.038,107.2429,107.0307,107.1551,3889.0
2019-12-20 11:30:00,146.55,146.55,146.33,146.33,3344.0,107.2136,107.2136,107.0527,107.0527,3344.0
2019-12-20 11:35:00,146.35,146.54,146.33,146.37,4183.0,107.0673,107.2063,107.0527,107.0819,4183.0
2019-12-20 11:40:00,146.37,146.56,146.35,146.45,7735.0,107.0819,107.2209,107.0673,107.1404,7735.0
2019-12-20 11:45:00,146.48,146.58,146.34,146.55,14224.0,107.1624,107.2355,107.06,107.2136,14224.0
2019-12-20 11:50:00,146.6,146.67,146.58,146.67,6264.0,107.2502,107.3014,107.2355,107.3014,6264.0
2019-12-20 11:55:00,146.7,146.84,146.62,146.67,8047.0,107.3233,107.4258,107.2648,107.3014,8047.0
2019-12-20 12:00:00,146.62,146.66,146.5,146.53,6052.0,107.2648,107.2941,107.177,107.199,6052.0
2019-12-20 12:05:00,146.53,146.71,146.51,146.69,3221.0,107.199,107.3307,107.1843,107.316,3221.0
2019-12-20 12:10:00,146.72,146.88,146.68,146.78,7795.0,107.338,107.455,107.3087,107.3819,7795.0
2019-12-20 12:15:00,146.79,146.79,146.6,146.6,6836.0,107.3892,107.3892,107.2502,107.2502,6836.0
2019-12-20 12:20:00,146.63,146.64,146.57,146.59,8670.0,107.2721,107.2794,107.2282,107.2429,8670.0
2019-12-20 12:25:00,146.58,146.65,146.53,146.58,7849.0,107.2355,107.2868,107.199,107.2355,7849.0
2019-12-20 12:30:00,146.58,146.61,146.46,146.53,18732.0,107.2355,107.2575,107.1478,107.199,18732.0
2019-12-20 12:35:00,146.55,146.61,146.53,146.6,4367.0,107.2136,107.2575,107.199,107.2502,4367.0
2019-12-20 12:40:00,146.6,146.67,146.54,146.67,10650.0,107.2502,107.3014,107.2063,107.3014,10650.0
2019-12-20 12:45:00,146.67,146.67,146.58,146.58,6601.0,107.3014,107.3014,107.2355,107.2355,6601.0
2019-12-20 12:50:00,146.62,146.65,146.57,146.62,4290.0,107.2648,107.2868,107.2282,107.2648,4290.0
2019-12-20 12:55:00,146.64,146.66,146.61,146.64,5356.0,107.2794,107.2941,107.2575,107.2794,5356.0
2019-12-20 13:00:00,146.65,146.65,146.55,146.56,12484.0,107.2868,107.2868,107.2136,107.2209,12484.0
2019-12-20 13:05:00,146.57,146.59,146.44,146.47,9130.0,107.2282,107.2429,107.1331,107.1551,9130.0
2019-12-20 13:10:00,146.57,146.65,146.57,146.62,3703.0,107.2282,107.2868,107.2282,107.2648,3703.0
2019-12-20 13:15:00,146.61,146.78,146.56,146.78,14369.0,107.2575,107.3819,107.2209,107.3819,14369.0
2019-12-20 13:20:00,146.74,146.75,146.6,146.6,10349.0,107.3526,107.3599,107.2502,107.2502,10349.0
2019-12-20 13:25:00,146.63,146.63,146.41,146.56,9731.0,107.2721,107.2721,107.1112,107.2209,9731.0
2019-12-20 13:30:00,146.56,146.58,146.48,146.53,5355.0,107.2209,107.2355,107.1624,107.199,5355.0
2019-12-20 13:35:00,146.53,146.55,146.49,146.52,4518.0,107.199,107.2136,107.1697,107.1917,4518.0
2019-12-20 13:40:00,146.52,146.54,146.41,146.44,4765.0,107.1917,107.2063,107.1112,107.1331,4765.0
2019-12-20 13:45:00,146.46,146.46,146.31,146.32,6746.0,107.1478,107.1478,107.038,107.0453,6746.0
2019-12-20 13:50:00,146.35,146.38,146.21,146.21,4503.0,107.0673,107.0892,106.9649,106.9649,4503.0
2019-12-20 13:55:00,146.22,146.34,146.21,146.24,5850.0,106.9722,107.06,106.9649,106.9868,5850.0
2019-12-20 14:00:00,146.24,146.25,146.11,146.13,7562.0,106.9868,106.9941,106.8917,106.9063,7562.0
2019-12-20 14:05:00,146.16,146.16,145.97,145.99,6811.0,106.9283,106.9283,106.7893,106.8039,6811.0
2019-12-20 14:10:00,145.99,146.09,145.96,146.05,4893.0,106.8039,106.8771,106.782,106.8478,4893.0
2019-12-20 14:15:00,146.06,146.06,145.97,146.01,2411.0,106.8551,106.8551,106.7893,106.8185,2411.0
2019-12-20 14:20:00,146.02,146.07,145.99,146.0,3755.0,106.8259,106.8624,106.8039,106.8112,3755.0
2019-12-20 14:25:00,146.0,146.15,145.9,146.15,2808.0,106.8112,106.921,106.7381,106.921,2808.0
2019-12-20 14:30:00,146.15,146.22,146.0,146.17,5988.0,106.921,106.9722,106.8112,106.9356,5988.0
2019-12-20 14:35:00,146.18,146.19,146.14,146.15,3271.0,106.9429,106.9502,106.9136,106.921,3271.0
2019-12-20 14:40:00,146.13,146.26,146.09,146.26,8277.0,106.9063,107.0014,106.8771,107.0014,8277.0
2019-12-20 14:45:00,146.28,146.33,146.19,146.19,4857.0,107.0161,107.0527,106.9502,106.9502,4857.0
2019-12-20 14:50:00,146.2,146.44,146.2,146.33,3817.0,106.9575,107.1331,106.9575,107.0527,3817.0
2019-12-20 14:55:00,146.35,146.36,146.18,146.27,6699.0,107.0673,107.0746,106.9429,107.0088,6699.0
2019-12-20 15:00:00,146.27,146.34,146.2,146.29,4945.0,107.0088,107.06,106.9575,107.0234,4945.0
2019-12-20 15:05:00,146.29,146.41,146.16,146.18,18807.0,107.0234,107.1112,106.9283,106.9429,18807.0
2019-12-20 15:10:00,146.2,146.23,146.02,146.04,3945.0,106.9575,106.9795,106.8259,106.8405,3945.0
2019-12-20 15:15:00,146.03,146.19,146.0,146.19,6742.0,106.8332,106.9502,106.8112,106.9502,6742.0
2019-12-20 15:20:00,146.24,146.26,146.17,146.22,5839.0,106.9868,107.0014,106.9356,106.9722,5839.0
2019-12-20 15:25:00,146.23,146.27,146.18,146.26,7491.0,106.9795,107.0088,106.9429,107.0014,7491.0
2019-12-20 15:30:00,146.25,146.41,146.24,146.32,10216.0,106.9941,107.1112,106.9868,107.0453,10216.0
2019-12-20 15:35:00,146.34,146.36,146.2,146.22,20806.0,107.06,107.0746,106.9575,106.9722,20806.0
2019-12-20 15:40:00,146.21,146.22,146.06,146.1,28028.0,106.9649,106.9722,106.8551,106.8844,28028.0
2019-12-20 15:45:00,146.09,146.11,145.7,145.74,16042.0,106.8771,106.8917,106.5918,106.621,16042.0
2019-12-20 15:50:00,145.74,145.86,145.39,145.41,51005.0,106.621,106.7088,106.365,106.3796,51005.0
2019-12-20 15:55:00,145.4,145.65,145.19,145.48,164736.0,106.3723,106.5552,106.2186,106.4308,164736.0
2019-12-23 09:30:00,145.62,146.24,145.57,146.0,17546.0,106.5332,106.9868,106.4966,106.8112,17546.0
2019-12-23 09:35:00,145.96,146.25,145.59,145.59,5344.0,106.782,106.9941,106.5113,106.5113,5344.0
2019-12-23 09:40:00,145.5,145.5,144.8,144.83,30574.0,106.4454,106.4454,105.9333,105.9553,30574.0
2019-12-23 09:45:00,144.89,144.96,144.58,144.81,39049.0,105.9992,106.0504,105.7724,105.9406,39049.0
2019-12-23 09:50:00,144.72,145.14,144.72,145.11,15770.0,105.8748,106.1821,105.8748,106.1601,15770.0
2019-12-23 09:55:00,145.12,145.24,144.84,144.9,6318.0,106.1674,106.2552,105.9626,106.0065,6318.0
2019-12-23 10:00:00,144.94,144.94,144.74,144.88,5323.0,106.0357,106.0357,105.8894,105.9919,5323.0
2019-12-23 10:05:00,144.82,145.09,144.82,144.93,8910.0,105.948,106.1455,105.948,106.0284,8910.0
2019-12-23 10:10:00,144.93,145.15,144.89,144.99,8533.0,106.0284,106.1894,105.9992,106.0723,8533.0
2019-12-23 10:15:00,145.02,145.19,145.02,145.09,3374.0,106.0943,106.2186,106.0943,106.1455,3374.0
2019-12-23 10:20:00,145.09,145.28,145.09,145.21,3683.0,106.1455,106.2845,106.1455,106.2333,3683.0
2019-12-23 10:25:00,145.19,145.55,145.13,145.48,5879.0,106.2186,106.482,106.1748,106.4308,5879.0
2019-12-23 10:30:00,145.43,145.47,145.3,145.32,9834.0,106.3942,106.4235,106.2991,106.3138,9834.0
2019-12-23 10:35:00,145.34,145.35,145.15,145.35,10169.0,106.3284,106.3357,106.1894,106.3357,10169.0
2019-12-23 10:40:00,145.3,145.31,145.1,145.1,6188.0,106.2991,106.3064,106.1528,106.1528,6188.0
2019-12-23 10:45:00,145.14,145.14,144.9,145.07,13119.0,106.1821,106.1821,106.0065,106.1309,13119.0
2019-12-23 10:50:00,145.12,145.12,144.91,144.96,5079.0,106.1674,106.1674,106.0138,106.0504,5079.0
2019-12-23 10:55:00,144.88,144.91,144.68,144.73,11472.0,105.9919,106.0138,105.8455,105.8821,11472.0
2019-12-23 11:00:00,144.75,144.98,144.66,144.95,13906.0,105.8967,106.065,105.8309,106.0431,13906.0
2019-12-23 11:05:00,144.9,145.0,144.65,144.75,11084.0,106.0065,106.0796,105.8236,105.8967,11084.0
2019-12-23 11:10:00,144.74,144.83,144.64,144.8,6774.0,105.8894,105.9553,105.8163,105.9333,6774.0
2019-12-23 11:15:00,144.79,144.88,144.72,144.79,10306.0,105.926,105.9919,105.8748,105.926,10306.0
2019-12-23 11:20:00,144.83,144.9,144.72,144.9,8236.0,105.9553,106.0065,105.8748,106.0065,8236.0
2019-12-23 11:25:00,144.89,144.89,144.76,144.8,10382.0,105.9992,105.9992,105.9041,105.9333,10382.0
2019-12-23 11:30:00,144.82,144.83,144.68,144.71,6911.0,105.948,105.9553,105.8455,105.8675,6911.0
2019-12-23 11:35:00,144.75,144.76,144.46,144.49,17139.0,105.8967,105.9041,105.6846,105.7065,17139.0
2019-12-23 11:40:00,144.45,144.57,144.43,144.5,17021.0,105.6773,105.7651,105.6626,105.7139,17021.0
2019-12-23 11:45:00,144.51,144.63,144.49,144.53,13000.0,105.7212,105.809,105.7065,105.7358,13000.0
2019-12-23 11:50:00,144.56,144.69,144.56,144.67,6577.0,105.7577,105.8529,105.7577,105.8382,6577.0
2019-12-23 11:55:00,144.66,144.69,144.61,144.63,7796.0,105.8309,105.8529,105.7943,105.809,7796.0
2019-12-23 12:00:00,144.67,144.72,144.61,144.65,6193.0,105.8382,105.8748,105.7943,105.8236,6193.0
2019-12-23 12:05:00,144.67,144.83,144.64,144.72,6432.0,105.8382,105.9553,105.8163,105.8748,6432.0
2019-12-23 12:10:00,144.71,144.77,144.65,144.73,7211.0,105.8675,105.9114,105.8236,105.8821,7211.0
2019-12-23 12:15:00,144.74,144.74,144.68,144.68,4873.0,105.8894,105.8894,105.8455,105.8455,4873.0
2019-12-23 12:20:00,144.65,144.67,144.57,144.66,8209.0,105.8236,105.8382,105.7651,105.8309,8209.0
2019-12-23 12:25:00,144.66,144.7,144.6,144.6,5358.0,105.8309,105.8602,105.787,105.787,5358.0
2019-12-23 12:30:00,144.61,144.9,144.58,144.9,9268.0,105.7943,106.0065,105.7724,106.0065,9268.0
2019-12-23 12:35:00,144.88,145.12,144.88,144.97,7534.0,105.9919,106.1674,105.9919,106.0577,7534.0
2019-12-23 12:40:00,144.99,145.0,144.91,144.91,10661.0,106.0723,106.0796,106.0138,106.0138,10661.0
2019-12-23 12:45:00,144.94,145.06,144.94,145.02,9443.0,106.0357,106.1235,106.0357,106.0943,9443.0
2019-12-23 12:50:00,145.04,145.12,145.02,145.05,9660.0,106.1089,106.1674,106.0943,106.1162,9660.0
2019-12-23 12:55:00,145.06,145.17,145.04,145.14,7629.0,106.1235,106.204,106.1089,106.1821,7629.0
2019-12-23 13:00:00,145.15,145.24,145.15,145.19,3787.0,106.1894,106.2552,106.1894,106.2186,3787.0
2019-12-23 13:05:00,145.18,145.35,145.18,145.31,20640.0,106.2113,106.3357,106.2113,106.3064,20640.0
2019-12-23 13:10:00,145.33,145.34,145.17,145.24,9631.0,106.3211,106.3284,106.204,106.2552,9631.0
2019-12-23 13:15:00,145.24,145.26,145.21,145.24,2056.0,106.2552,106.2699,106.2333,106.2552,2056.0
2019-12-23 13:20:00,145.23,145.23,145.12,145.12,2754.0,106.2479,106.2479,106.1674,106.1674,2754.0
2019-12-23 13:25:00,145.11,145.12,144.85,144.87,5297.0,106.1601,106.1674,105.9699,105.9845,5297.0
2019-12-23 13:30:00,144.88,144.89,144.66,144.77,6481.0,105.9919,105.9992,105.8309,105.9114,6481.0
2019-12-23 13:35:00,144.84,144.86,144.73,144.75,5390.0,105.9626,105.9772,105.8821,105.8967,5390.0
2019-12-23 13:40:00,144.76,144.77,144.68,144.7,4823.0,105.9041,105.9114,105.8455,105.8602,4823.0
2019-12-23 13:45:00,144.71,144.74,144.6,144.62,5592.0,105.8675,105.8894,105.787,105.8016,5592.0
2019-12-23 13:50:00,144.64,144.68,144.6,144.6,6600.0,105.8163,105.8455,105.787,105.787,6600.0
2019-12-23 13:55:00,144.58,144.79,144.58,144.64,4647.0,105.7724,105.926,105.7724,105.8163,4647.0
2019-12-23 14:00:00,144.64,144.67,144.58,144.59,36846.0,105.8163,105.8382,105.7724,105.7797,36846.0
2019-12-23 14:05:00,144.6,144.61,144.39,144.44,5918.0,105.787,105.7943,105.6334,105.67,5918.0
2019-12-23 14:10:00,144.43,144.43,144.3,144.35,9365.0,105.6626,105.6626,105.5675,105.6041,9365.0
2019-12-23 14:15:00,144.35,144.46,144.31,144.46,5361.0,105.6041,105.6846,105.5749,105.6846,5361.0
2019-12-23 14:20:00,144.46,144.51,144.45,144.47,2976.0,105.6846,105.7212,105.6773,105.6919,2976.0
2019-12-23 14:25:00,144.47,144.65,144.46,144.63,10805.0,105.6919,105.8236,105.6846,105.809,10805.0
2019-12-23 14:30:00,144.64,144.87,144.64,144.78,8044.0,105.8163,105.9845,105.8163,105.9187,8044.0
2019-12-23 14:35:00,144.76,144.76,144.61,144.65,6888.0,105.9041,105.9041,105.7943,105.8236,6888.0
2019-12-23 14:40:00,144.66,144.76,144.66,144.73,3085.0,105.8309,105.9041,105.8309,105.8821,3085.0
2019-12-23 14:45:00,144.74,144.85,144.73,144.84,9584.0,105.8894,105.9699,105.8821,105.9626,9584.0
2019-12-23 14:50:00,144.87,144.97,144.87,144.95,7243.0,105.9845,106.0577,105.9845,106.0431,7243.0
2019-12-23 14:55:00,144.93,145.14,144.93,145.14,13440.0,106.0284,106.1821,106.0284,106.1821,13440.0
2019-12-23 15:00:00,145.12,145.12,144.88,144.88,6304.0,106.1674,106.1674,105.9919,105.9919,6304.0
2019-12-23 15:05:00,144.83,144.83,144.7,144.74,8734.0,105.9553,105.9553,105.8602,105.8894,8734.0
2019-12-23 15:10:00,144.76,144.85,144.74,144.74,5370.0,105.9041,105.9699,105.8894,105.8894,5370.0
2019-12-23 15:15:00,144.73,144.74,144.68,144.7,13070.0,105.8821,105.8894,105.8455,105.8602,13070.0
2019-12-23 15:20:00,144.69,144.74,144.59,144.68,11307.0,105.8529,105.8894,105.7797,105.8455,11307.0
2019-12-23 15:25:00,144.68,144.68,144.58,144.66,23979.0,105.8455,105.8455,105.7724,105.8309,23979.0
2019-12-23 15:30:00,144.67,144.86,144.66,144.75,10962.0,105.8382,105.9772,105.8309,105.8967,10962.0
2019-12-23 15:35:00,144.75,144.82,144.56,144.6,13084.0,105.8967,105.948,105.7577,105.787,13084.0
2019-12-23 15:40:00,144.6,144.66,144.51,144.64,15658.0,105.787,105.8309,105.7212,105.8163,15658.0
2019-12-23 15:45:00,144.62,144.74,144.58,144.69,11473.0,105.8016,105.8894,105.7724,105.8529,11473.0
2019-12-23 15:50:00,144.69,144.78,144.66,144.73,28707.0,105.8529,105.9187,105.8309,105.8821,28707.0
2019-12-23 15:55:00,144.76,144.99,144.72,144.94,65602.0,105.9041,106.0723,105.8748,106.0357,65602.0
2019-12-24 09:30:00,145.19,145.42,144.79,145.28,14465.0,106.2186,106.3869,105.926,106.2845,14465.0
2019-12-24 09:35:00,145.35,145.66,145.35,145.59,2972.0,106.3357,106.5625,106.3357,106.5113,2972.0
2019-12-24 09:40:00,145.52,145.67,145.31,145.42,3496.0,106.4601,106.5698,106.3064,106.3869,3496.0
2019-12-24 09:45:00,145.4,145.67,145.4,145.67,2299.0,106.3723,106.5698,106.3723,106.5698,2299.0
2019-12-24 09:50:00,145.67,146.0,145.66,145.89,13078.0,106.5698,106.8112,106.5625,106.7308,13078.0
2019-12-24 09:55:00,145.84,145.89,145.31,145.31,8647.0,106.6942,106.7308,106.3064,106.3064,8647.0
2019-12-24 10:00:00,145.27,145.5,145.27,145.36,2720.0,106.2772,106.4454,106.2772,106.343,2720.0
2019-12-24 10:05:00,145.36,145.4,145.07,145.23,2612.0,106.343,106.3723,106.1309,106.2479,2612.0
2019-12-24 10:10:00,145.26,145.57,145.23,145.46,8573.0,106.2699,106.4966,106.2479,106.4162,8573.0
2019-12-24 10:15:00,145.5,145.78,145.49,145.76,3543.0,106.4454,106.6503,106.4381,106.6356,3543.0
2019-12-24 10:20:00,145.75,145.84,145.5,145.52,8165.0,106.6283,106.6942,106.4454,106.4601,8165.0
2019-12-24 10:25:00,145.52,145.52,145.36,145.48,3553.0,106.4601,106.4601,106.343,106.4308,3553.0
2019-12-24 10:30:00,145.5,145.79,145.5,145.69,10012.0,106.4454,106.6576,106.4454,106.5844,10012.0
2019-12-24 10:35:00,145.72,145.84,145.61,145.76,3365.0,106.6064,106.6942,106.5259,106.6356,3365.0
2019-12-24 10:40:00,145.76,145.96,145.72,145.8,8870.0,106.6356,106.782,106.6064,106.6649,8870.0
2019-12-24 10:45:00,145.74,145.89,145.73,145.87,4265.0,106.621,106.7308,106.6137,106.7161,4265.0
2019-12-24 10:50:00,145.87,145.98,145.72,145.93,6722.0,106.7161,106.7966,106.6064,106.76,6722.0
2019-12-24 10:55:00,145.92,146.05,145.85,145.97,7563.0,106.7527,106.8478,106.7015,106.7893,7563.0
2019-12-24 11:00:00,145.96,145.99,145.88,145.92,7540.0,106.782,106.8039,106.7234,106.7527,7540.0
2019-12-24 11:05:00,145.96,146.0,145.86,145.86,8619.0,106.782,106.8112,106.7088,106.7088,8619.0
2019-12-24 11:10:00,145.85,145.85,145.62,145.62,6178.0,106.7015,106.7015,106.5332,106.5332,6178.0
2019-12-24 11:15:00,145.64,145.73,145.59,145.62,4237.0,106.5479,106.6137,106.5113,106.5332,4237.0
2019-12-24 11:20:00,145.62,145.71,145.61,145.65,5630.0,106.5332,106.5991,106.5259,106.5552,5630.0
2019-12-24 11:25:00,145.67,145.7,145.64,145.65,4397.0,106.5698,106.5918,106.5479,106.5552,4397.0
2019-12-24 11:30:00,145.63,145.73,145.48,145.73,6530.0,106.5405,106.6137,106.4308,106.6137,6530.0
2019-12-24 11:35:00,145.72,145.86,145.72,145.84,4260.0,106.6064,106.7088,106.6064,106.6942,4260.0
2019-12-24 11:40:00,145.82,145.84,145.75,145.77,4053.0,106.6795,106.6942,106.6283,106.643,4053.0
2019-12-24 11:45:00,145.77,145.92,145.76,145.85,4934.0,106.643,106.7527,106.6356,106.7015,4934.0
2019-12-24 11:50:00,145.88,145.92,145.81,145.81,5471.0,106.7234,106.7527,106.6722,106.6722,5471.0
2019-12-24 11:55:00,145.78,146.22,145.78,146.19,5999.0,106.6503,106.9722,106.6503,106.9502,5999.0
2019-12-24 12:00:00,146.17,146.21,146.02,146.16,9070.0,106.9356,106.9649,106.8259,106.9283,9070.0
2019-12-24 12:05:00,146.17,146.17,145.85,145.86,7417.0,106.9356,106.9356,106.7015,106.7088,7417.0
2019-12-24 12:10:00,145.84,145.84,145.53,145.54,12790.0,106.6942,106.6942,106.4674,106.4747,12790.0
2019-12-24 12:15:00,145.54,145.73,145.53,145.71,5217.0,106.4747,106.6137,106.4674,106.5991,5217.0
2019-12-24 12:20:00,145.69,145.82,145.69,145.81,7368.0,106.5844,106.6795,106.5844,106.6722,7368.0
2019-12-24 12:25:00,145.78,145.8,145.74,145.76,6886.0,106.6503,106.6649,106.621,106.6356,6886.0
2019-12-24 12:30:00,145.75,145.76,145.63,145.68,5496.0,106.6283,106.6356,106.5405,106.5771,5496.0
2019-12-24 12:35:00,145.67,145.71,145.55,145.65,9535.0,106.5698,106.5991,106.482,106.5552,9535.0
2019-12-24 12:40:00,145.63,145.69,145.51,145.63,11846.0,106.5405,106.5844,106.4528,106.5405,11846.0
2019-12-24 12:45:00,145.59,145.63,145.43,145.62,12037.0,106.5113,106.5405,106.3942,106.5332,12037.0
2019-12-24 12:50:00,145.61,145.79,145.57,145.65,22492.0,106.5259,106.6576,106.4966,106.5552,22492.0
2019-12-24 12:55:00,145.65,145.93,145.63,145.81,36728.0,106.5552,106.76,106.5405,106.6722,36728.0
2019-12-26 09:30:00,146.02,146.94,146.02,146.78,13039.0,106.8259,107.4989,106.8259,107.3819,13039.0
2019-12-26 09:35:00,146.67,146.73,146.27,146.73,5699.0,107.3014,107.3453,107.0088,107.3453,5699.0
2019-12-26 09:40:00,146.63,146.63,146.07,146.15,5504.0,107.2721,107.2721,106.8624,106.921,5504.0
2019-12-26 09:45:00,146.21,146.56,146.1,146.38,6042.0,106.9649,107.2209,106.8844,107.0892,6042.0
2019-12-26 09:50:00,146.38,146.57,146.38,146.4,4845.0,107.0892,107.2282,107.0892,107.1039,4845.0
2019-12-26 09:55:00,146.38,146.72,146.37,146.72,5923.0,107.0892,107.338,107.0819,107.338,5923.0
2019-12-26 10:00:00,146.71,146.9,146.67,146.88,5770.0,107.3307,107.4697,107.3014,107.455,5770.0
2019-12-26 10:05:00,146.83,146.9,146.75,146.86,6251.0,107.4184,107.4697,107.3599,107.4404,6251.0
2019-12-26 10:10:00,146.86,146.89,146.83,146.85,5090.0,107.4404,107.4623,107.4184,107.4331,5090.0
2019-12-26 10:15:00,146.85,146.96,146.83,146.9,7572.0,107.4331,107.5135,107.4184,107.4697,7572.0
2019-12-26 10:20:00,146.94,147.19,146.94,147.19,9517.0,107.4989,107.6818,107.4989,107.6818,9517.0
2019-12-26 10:25:00,147.16,147.16,146.95,146.98,12744.0,107.6599,107.6599,107.5062,107.5282,12744.0
2019-12-26 10:30:00,146.99,147.08,146.95,147.0,9624.0,107.5355,107.6013,107.5062,107.5428,9624.0
2019-12-26 10:35:00,147.01,147.16,147.0,147.16,6202.0,107.5501,107.6599,107.5428,107.6599,6202.0
2019-12-26 10:40:00,147.14,147.17,147.1,147.16,7610.0,107.6452,107.6672,107.616,107.6599,7610.0
2019-12-26 10:45:00,147.15,147.18,147.13,147.17,6650.0,107.6525,107.6745,107.6379,107.6672,6650.0
2019-12-26 10:50:00,147.19,147.31,147.15,147.18,7164.0,107.6818,107.7696,107.6525,107.6745,7164.0
2019-12-26 10:55:00,147.17,147.18,147.0,147.13,7730.0,107.6672,107.6745,107.5428,107.6379,7730.0
2019-12-26 11:00:00,147.17,147.18,146.8,146.8,9687.0,107.6672,107.6745,107.3965,107.3965,9687.0
2019-12-26 11:05:00,146.84,147.0,146.83,147.0,9568.0,107.4258,107.5428,107.4184,107.5428,9568.0
2019-12-26 11:10:00,147.0,147.07,146.98,147.06,10110.0,107.5428,107.594,107.5282,107.5867,10110.0
2019-12-26 11:15:00,147.06,147.2,147.06,147.17,7901.0,107.5867,107.6891,107.5867,107.6672,7901.0
2019-12-26 11:20:00,147.2,147.2,147.07,147.11,7015.0,107.6891,107.6891,107.594,107.6233,7015.0
2019-12-26 11:25:00,147.09,147.12,146.95,147.0,4856.0,107.6087,107.6306,107.5062,107.5428,4856.0
2019-12-26 11:30:00,147.0,147.06,146.91,146.96,8931.0,107.5428,107.5867,107.477,107.5135,8931.0
2019-12-26 11:35:00,146.96,146.96,146.8,146.89,11705.0,107.5135,107.5135,107.3965,107.4623,11705.0
2019-12-26 11:40:00,146.9,146.97,146.9,146.97,4612.0,107.4697,107.5209,107.4697,107.5209,4612.0
2019-12-26 11:45:00,146.95,146.97,146.91,146.97,6679.0,107.5062,107.5209,107.477,107.5209,6679.0
2019-12-26 11:50:00,146.98,147.06,146.97,147.02,5863.0,107.5282,107.5867,107.5209,107.5574,5863.0
2019-12-26 11:55:00,146.99,147.02,146.92,146.97,5898.0,107.5355,107.5574,107.4843,107.5209,5898.0
2019-12-26 12:00:00,146.94,146.97,146.75,146.75,5673.0,107.4989,107.5209,107.3599,107.3599,5673.0
2019-12-26 12:05:00,146.74,146.79,146.64,146.73,5144.0,107.3526,107.3892,107.2794,107.3453,5144.0
2019-12-26 12:10:00,146.75,146.77,146.62,146.69,7005.0,107.3599,107.3745,107.2648,107.316,7005.0
2019-12-26 12:15:00,146.74,146.76,146.73,146.75,2471.0,107.3526,107.3672,107.3453,107.3599,2471.0
2019-12-26 12:20:00,146.74,146.87,146.74,146.81,3744.0,107.3526,107.4477,107.3526,107.4038,3744.0
2019-12-26 12:25:00,146.84,146.86,146.8,146.86,4399.0,107.4258,107.4404,107.3965,107.4404,4399.0
2019-12-26 12:30:00,146.88,146.88,146.81,146.87,4166.0,107.455,107.455,107.4038,107.4477,4166.0
2019-12-26 12:35:00,146.85,146.87,146.76,146.8,3583.0,107.4331,107.4477,107.3672,107.3965,3583.0
2019-12-26 12:40:00,146.67,146.67,146.48,146.5,5673.0,107.3014,107.3014,107.1624,107.177,5673.0
2019-12-26 12:45:00,146.53,146.74,146.53,146.71,2607.0,107.199,107.3526,107.199,107.3307,2607.0
2019-12-26 12:50:00,146.65,146.66,146.61,146.66,3080.0,107.2868,107.2941,107.2575,107.2941,3080.0
2019-12-26 12:55:00,146.65,146.66,146.52,146.54,3474.0,107.2868,107.2941,107.1917,107.2063,3474.0
2019-12-26 13:00:00,146.54,146.55,146.5,146.51,3735.0,107.2063,107.2136,107.177,107.1843,3735.0
2019-12-26 13:05:00,146.55,146.61,146.51,146.51,6509.0,107.2136,107.2575,107.1843,107.1843,6509.0
2019-12-26 13:10:00,146.51,146.59,146.45,146.45,5298.0,107.1843,107.2429,107.1404,107.1404,5298.0
2019-12-26 13:15:00,146.48,146.53,146.28,146.28,4582.0,107.1624,107.199,107.0161,107.0161,4582.0
2019-12-26 13:20:00,146.28,146.29,146.19,146.24,5151.0,107.0161,107.0234,106.9502,106.9868,5151.0
2019-12-26 13:25:00,146.24,146.25,146.23,146.24,1631.0,106.9868,106.9941,106.9795,106.9868,1631.0
2019-12-26 13:30:00,146.26,146.36,146.24,146.35,3603.0,107.0014,107.0746,106.9868,107.0673,3603.0
2019-12-26 13:35:00,146.36,146.38,146.29,146.34,7516.0,107.0746,107.0892,107.0234,107.06,7516.0
2019-12-26 13:40:00,146.29,146.3,146.11,146.11,1205.0,107.0234,107.0307,106.8917,106.8917,1205.0
2019-12-26 13:45:00,146.11,146.24,146.09,146.24,3396.0,106.8917,106.9868,106.8771,106.9868,3396.0
2019-12-26 13:50:00,146.25,146.29,146.22,146.29,3323.0,106.9941,107.0234,106.9722,107.0234,3323.0
2019-12-26 13:55:00,146.28,146.35,146.2,146.34,3928.0,107.0161,107.0673,106.9575,107.06,3928.0
2019-12-26 14:00:00,146.36,146.43,146.34,146.42,7804.0,107.0746,107.1258,107.06,107.1185,7804.0
2019-12-26 14:05:00,146.41,146.43,146.38,146.4,2100.0,107.1112,107.1258,107.0892,107.1039,2100.0
2019-12-26 14:10:00,146.41,146.41,146.32,146.32,1875.0,107.1112,107.1112,107.0453,107.0453,1875.0
2019-12-26 14:15:00,146.34,146.34,146.26,146.26,2763.0,107.06,107.06,107.0014,107.0014,2763.0
2019-12-26 14:20:00,146.28,146.36,146.28,146.36,2107.0,107.0161,107.0746,107.0161,107.0746,2107.0
2019-12-26 14:25:00,146.38,146.38,146.33,146.35,1692.0,107.0892,107.0892,107.0527,107.0673,1692.0
2019-12-26 14:30:00,146.35,146.36,146.29,146.32,3572.0,107.0673,107.0746,107.0234,107.0453,3572.0
2019-12-26 14:35:00,146.31,146.33,146.26,146.28,4522.0,107.038,107.0527,107.0014,107.0161,4522.0
2019-12-26 14:40:00,146.29,146.36,146.29,146.36,2323.0,107.0234,107.0746,107.0234,107.0746,2323.0
2019-12-26 14:45:00,146.38,146.41,146.36,146.37,2122.0,107.0892,107.1112,107.0746,107.0819,2122.0
2019-12-26 14:50:00,146.39,146.4,146.35,146.36,3327.0,107.0965,107.1039,107.0673,107.0746,3327.0
2019-12-26 14:55:00,146.41,146.41,146.29,146.3,4682.0,107.1112,107.1112,107.0234,107.0307,4682.0
2019-12-26 15:00:00,146.28,146.35,146.28,146.32,3136.0,107.0161,107.0673,107.0161,107.0453,3136.0
2019-12-26 15:05:00,146.35,146.35,146.26,146.26,4366.0,107.0673,107.0673,107.0014,107.0014,4366.0
2019-12-26 15:10:00,146.27,146.29,146.23,146.23,5177.0,107.0088,107.0234,106.9795,106.9795,5177.0
2019-12-26 15:15:00,146.22,146.23,146.07,146.1,6954.0,106.9722,106.9795,106.8624,106.8844,6954.0
2019-12-26 15:20:00,146.12,146.16,146.1,146.13,1972.0,106.899,106.9283,106.8844,106.9063,1972.0
2019-12-26 15:25:00,146.1,146.17,146.1,146.13,4755.0,106.8844,106.9356,106.8844,106.9063,4755.0
2019-12-26 15:30:00,146.11,146.13,145.98,146.06,6991.0,106.8917,106.9063,106.7966,106.8551,6991.0
2019-12-26 15:35:00,146.06,146.17,146.05,146.11,7060.0,106.8551,106.9356,106.8478,106.8917,7060.0
2019-12-26 15:40:00,146.11,146.26,146.11,146.26,6437.0,106.8917,107.0014,106.8917,107.0014,6437.0
2019-12-26 15:45:00,146.24,146.5,146.17,146.5,7398.0,106.9868,107.177,106.9356,107.177,7398.0
2019-12-26 15:50:00,146.52,146.53,146.3,146.4,20698.0,107.1917,107.199,107.0307,107.1039,20698.0
2019-12-26 15:55:00,146.42,146.69,146.38,146.68,35948.0,107.1185,107.316,107.0892,107.3087,35948.0
2019-12-27 09:30:00,147.03,147.6,146.82,146.91,26056.0,107.5648,107.9818,107.4111,107.477,26056.0
2019-12-27 09:35:00,147.1,147.63,147.0,147.37,11662.0,107.616,108.0037,107.5428,107.8135,11662.0
2019-12-27 09:40:00,147.41,147.47,147.15,147.27,11200.0,107.8428,107.8867,107.6525,107.7403,11200.0
2019-12-27 09:45:00,147.22,147.27,146.85,147.15,4376.0,107.7038,107.7403,107.4331,107.6525,4376.0
2019-12-27 09:50:00,147.25,147.25,146.84,146.9,9489.0,107.7257,107.7257,107.4258,107.4697,9489.0
2019-12-27 09:55:00,146.91,147.05,146.85,146.97,4089.0,107.477,107.5794,107.4331,107.5209,4089.0
2019-12-27 10:00:00,146.99,147.14,146.84,147.11,5454.0,107.5355,107.6452,107.4258,107.6233,5454.0
2019-12-27 10:05:00,147.1,147.44,147.1,147.42,5115.0,107.616,107.8647,107.616,107.8501,5115.0
2019-12-27 10:10:00,147.39,147.72,147.36,147.72,11250.0,107.8281,108.0696,107.8062,108.0696,11250.0
2019-12-27 10:15:00,147.74,147.9,147.57,147.9,6118.0,108.0842,108.2012,107.9598,108.2012,6118.0
2019-12-27 10:20:00,147.88,147.98,147.62,147.66,8764.0,108.1866,108.2598,107.9964,108.0257,8764.0
2019-12-27 10:25:00,147.62,147.62,147.2,147.37,5022.0,107.9964,107.9964,107.6891,107.8135,5022.0
2019-12-27 10:30:00,147.3,147.31,147.14,147.19,4225.0,107.7623,107.7696,107.6452,107.6818,4225.0
2019-12-27 10:35:00,147.23,147.46,147.23,147.44,5206.0,107.7111,107.8793,107.7111,107.8647,5206.0
2019-12-27 10:40:00,147.36,147.39,147.24,147.39,3809.0,107.8062,107.8281,107.7184,107.8281,3809.0
2019-12-27 10:45:00,147.39,147.5,147.37,147.5,2777.0,107.8281,107.9086,107.8135,107.9086,2777.0
2019-12-27 10:50:00,147.5,147.56,147.33,147.41,6955.0,107.9086,107.9525,107.7842,107.8428,6955.0
2019-12-27 10:55:00,147.48,147.49,147.35,147.39,2486.0,107.894,107.9013,107.7989,107.8281,2486.0
2019-12-27 11:00:00,147.39,147.6,147.39,147.6,4400.0,107.8281,107.9818,107.8281,107.9818,4400.0
2019-12-27 11:05:00,147.59,147.63,147.44,147.53,3398.0,107.9744,108.0037,107.8647,107.9306,3398.0
2019-12-27 11:10:00,147.53,147.65,147.49,147.49,4305.0,107.9306,108.0183,107.9013,107.9013,4305.0
2019-12-27 11:15:00,147.52,147.58,147.46,147.49,3959.0,107.9232,107.9671,107.8793,107.9013,3959.0
2019-12-27 11:20:00,147.54,147.54,147.43,147.53,4985.0,107.9379,107.9379,107.8574,107.9306,4985.0
2019-12-27 11:25:00,147.52,147.64,147.45,147.61,4154.0,107.9232,108.011,107.872,107.9891,4154.0
2019-12-27 11:30:00,147.64,147.67,147.51,147.61,5807.0,108.011,108.033,107.9159,107.9891,5807.0
2019-12-27 11:35:00,147.59,147.65,147.5,147.53,9297.0,107.9744,108.0183,107.9086,107.9306,9297.0
2019-12-27 11:40:00,147.51,147.51,147.36,147.36,4300.0,107.9159,107.9159,107.8062,107.8062,4300.0
2019-12-27 11:45:00,147.41,147.41,147.16,147.23,8375.0,107.8428,107.8428,107.6599,107.7111,8375.0
2019-12-27 11:50:00,147.23,147.4,147.21,147.33,9794.0,107.7111,107.8354,107.6964,107.7842,9794.0
2019-12-27 11:55:00,147.34,147.4,147.21,147.38,10259.0,107.7916,107.8354,107.6964,107.8208,10259.0
2019-12-27 12:00:00,147.39,147.4,147.2,147.2,2158.0,107.8281,107.8354,107.6891,107.6891,2158.0
2019-12-27 12:05:00,147.19,147.2,147.04,147.05,11713.0,107.6818,107.6891,107.5721,107.5794,11713.0
2019-12-27 12:10:00,147.07,147.11,147.04,147.11,3299.0,107.594,107.6233,107.5721,107.6233,3299.0
2019-12-27 12:15:00,147.11,147.11,146.96,147.03,6878.0,107.6233,107.6233,107.5135,107.5648,6878.0
2019-12-27 12:20:00,147.0,147.01,146.95,146.97,2188.0,107.5428,107.5501,107.5062,107.5209,2188.0
2019-12-27 12:25:00,146.96,147.04,146.92,147.04,2053.0,107.5135,107.5721,107.4843,107.5721,2053.0
2019-12-27 12:30:00,147.01,147.1,146.97,146.97,4356.0,107.5501,107.616,107.5209,107.5209,4356.0
2019-12-27 12:35:00,146.97,147.13,146.92,147.12,54691.0,107.5209,107.6379,107.4843,107.6306,54691.0
2019-12-27 12:40:00,147.13,147.13,146.89,146.97,4820.0,107.6379,107.6379,107.4623,107.5209,4820.0
2019-12-27 12:45:00,146.94,147.01,146.94,146.99,9059.0,107.4989,107.5501,107.4989,107.5355,9059.0
2019-12-27 12:50:00,147.01,147.04,146.89,146.92,27897.0,107.5501,107.5721,107.4623,107.4843,27897.0
2019-12-27 12:55:00,146.88,146.9,146.87,146.88,912.0,107.455,107.4697,107.4477,107.455,912.0
2019-12-27 13:00:00,146.9,147.03,146.86,147.0,8679.0,107.4697,107.5648,107.4404,107.5428,8679.0
2019-12-27 13:05:00,147.01,147.04,146.98,147.03,4912.0,107.5501,107.5721,107.5282,107.5648,4912.0
2019-12-27 13:10:00,147.01,147.2,147.0,147.17,3035.0,107.5501,107.6891,107.5428,107.6672,3035.0
2019-12-27 13:15:00,147.18,147.2,147.13,147.13,35553.0,107.6745,107.6891,107.6379,107.6379,35553.0
2019-12-27 13:20:00,147.11,147.11,146.97,146.97,6201.0,107.6233,107.6233,107.5209,107.5209,6201.0
2019-12-27 13:25:00,146.99,147.14,146.98,147.13,4062.0,107.5355,107.6452,107.5282,107.6379,4062.0
2019-12-27 13:30:00,147.13,147.13,147.04,147.08,725.0,107.6379,107.6379,107.5721,107.6013,725.0
2019-12-27 13:35:00,147.11,147.13,147.02,147.02,2059.0,107.6233,107.6379,107.5574,107.5574,2059.0
2019-12-27 13:40:00,147.0,147.13,146.98,147.13,4600.0,107.5428,107.6379,107.5282,107.6379,4600.0
2019-12-27 13:45:00,147.12,147.12,147.04,147.04,3116.0,107.6306,107.6306,107.5721,107.5721,3116.0
2019-12-27 13:50:00,147.04,147.04,146.98,147.02,4117.0,107.5721,107.5721,107.5282,107.5574,4117.0
2019-12-27 13:55:00,147.06,147.08,147.04,147.06,1455.0,107.5867,107.6013,107.5721,107.5867,1455.0
2019-12-27 14:00:00,147.05,147.12,147.05,147.06,4791.0,107.5794,107.6306,107.5794,107.5867,4791.0
2019-12-27 14:05:00,147.07,147.18,147.06,147.12,11246.0,107.594,107.6745,107.5867,107.6306,11246.0
2019-12-27 14:10:00,147.14,147.22,147.1,147.22,4024.0,107.6452,107.7038,107.616,107.7038,4024.0
2019-12-27 14:15:00,147.19,147.29,147.13,147.13,4062.0,107.6818,107.755,107.6379,107.6379,4062.0
2019-12-27 14:20:00,147.1,147.23,147.09,147.2,2295.0,107.616,107.7111,107.6087,107.6891,2295.0
2019-12-27 14:25:00,147.2,147.23,147.18,147.19,2413.0,107.6891,107.7111,107.6745,107.6818,2413.0
2019-12-27 14:30:00,147.2,147.26,147.17,147.25,5267.0,107.6891,107.733,107.6672,107.7257,5267.0
2019-12-27 14:35:00,147.26,147.3,147.19,147.19,6305.0,107.733,107.7623,107.6818,107.6818,6305.0
2019-12-27 14:40:00,147.2,147.25,147.18,147.23,4493.0,107.6891,107.7257,107.6745,107.7111,4493.0
2019-12-27 14:45:00,147.24,147.39,147.2,147.39,8549.0,107.7184,107.8281,107.6891,107.8281,8549.0
2019-12-27 14:50:00,147.38,147.46,147.34,147.38,14289.0,107.8208,107.8793,107.7916,107.8208,14289.0
2019-12-27 14:55:00,147.35,147.38,147.25,147.38,18818.0,107.7989,107.8208,107.7257,107.8208,18818.0
2019-12-27 15:00:00,147.38,147.39,147.24,147.24,4597.0,107.8208,107.8281,107.7184,107.7184,4597.0
2019-12-27 15:05:00,147.25,147.43,147.25,147.43,11115.0,107.7257,107.8574,107.7257,107.8574,11115.0
2019-12-27 15:10:00,147.42,147.46,147.37,147.44,7655.0,107.8501,107.8793,107.8135,107.8647,7655.0
2019-12-27 15:15:00,147.42,147.57,147.42,147.51,8620.0,107.8501,107.9598,107.8501,107.9159,8620.0
2019-12-27 15:20:00,147.52,147.63,147.52,147.59,13844.0,107.9232,108.0037,107.9232,107.9744,13844.0
2019-12-27 15:25:00,147.57,147.58,147.4,147.53,9698.0,107.9598,107.9671,107.8354,107.9306,9698.0
2019-12-27 15:30:00,147.52,147.74,147.49,147.59,15831.0,107.9232,108.0842,107.9013,107.9744,15831.0
2019-12-27 15:35:00,147.59,147.6,147.5,147.56,20127.0,107.9744,107.9818,107.9086,107.9525,20127.0
2019-12-27 15:40:00,147.55,147.67,147.5,147.57,23931.0,107.9452,108.033,107.9086,107.9598,23931.0
2019-12-27 15:45:00,147.57,147.75,147.54,147.62,22299.0,107.9598,108.0915,107.9379,107.9964,22299.0
2019-12-27 15:50:00,147.62,147.64,147.51,147.61,27551.0,107.9964,108.011,107.9159,107.9891,27551.0
2019-12-27 15:55:00,147.61,147.76,147.58,147.59,46182.0,107.9891,108.0988,107.9671,107.9744,46182.0
2019-12-30 09:30:00,147.6,147.85,147.49,147.61,22910.0,107.9818,108.1647,107.9013,107.9891,22910.0
2019-12-30 09:35:00,147.69,148.61,147.65,148.33,14937.0,108.0476,108.7207,108.0183,108.5158,14937.0
2019-12-30 09:40:00,148.39,148.61,148.29,148.56,6867.0,108.5597,108.7207,108.4866,108.6841,6867.0
2019-12-30 09:45:00,148.5,148.81,148.45,148.75,5075.0,108.6402,108.867,108.6036,108.8231,5075.0
2019-12-30 09:50:00,148.7,148.72,148.34,148.65,12297.0,108.7865,108.8011,108.5231,108.7499,12297.0
2019-12-30 09:55:00,148.6,148.69,148.27,148.57,8167.0,108.7133,108.7792,108.4719,108.6914,8167.0
2019-12-30 10:00:00,148.53,148.59,148.4,148.58,4931.0,108.6621,108.706,108.567,108.6987,4931.0
2019-12-30 10:05:00,148.58,148.68,148.33,148.33,5800.0,108.6987,108.7719,108.5158,108.5158,5800.0
2019-12-30 10:10:00,148.36,148.36,147.55,147.81,7772.0,108.5378,108.5378,107.9452,108.1354,7772.0
2019-12-30 10:15:00,147.8,147.82,147.22,147.47,10435.0,108.1281,108.1427,107.7038,107.8867,10435.0
2019-12-30 10:20:00,147.52,147.69,147.26,147.39,7674.0,107.9232,108.0476,107.733,107.8281,7674.0
2019-12-30 10:25:00,147.39,147.44,147.12,147.35,15751.0,107.8281,107.8647,107.6306,107.7989,15751.0
2019-12-30 10:30:00,147.28,147.51,147.26,147.39,11102.0,107.7477,107.9159,107.733,107.8281,11102.0
2019-12-30 10:35:00,147.43,147.47,147.08,147.15,24137.0,107.8574,107.8867,107.6013,107.6525,24137.0
2019-12-30 10:40:00,147.13,147.28,146.9,146.93,9752.0,107.6379,107.7477,107.4697,107.4916,9752.0
2019-12-30 10:45:00,146.96,147.24,146.93,147.22,8991.0,107.5135,107.7184,107.4916,107.7038,8991.0
2019-12-30 10:50:00,147.19,147.24,147.05,147.14,4570.0,107.6818,107.7184,107.5794,107.6452,4570.0
2019-12-30 10:55:00,147.15,147.44,147.13,147.43,4135.0,107.6525,107.8647,107.6379,107.8574,4135.0
2019-12-30 11:00:00,147.43,147.54,147.36,147.36,4831.0,107.8574,107.9379,107.8062,107.8062,4831.0
2019-12-30 11:05:00,147.39,147.41,147.25,147.25,1303.0,107.8281,107.8428,107.7257,107.7257,1303.0
2019-12-30 11:10:00,147.25,147.28,147.14,147.14,5862.0,107.7257,107.7477,107.6452,107.6452,5862.0
2019-12-30 11:15:00,147.26,147.43,147.26,147.37,3802.0,107.733,107.8574,107.733,107.8135,3802.0
2019-12-30 11:20:00,147.28,147.46,147.2,147.31,7635.0,107.7477,107.8793,107.6891,107.7696,7635.0
2019-12-30 11:25:00,147.34,147.38,147.27,147.37,7631.0,107.7916,107.8208,107.7403,107.8135,7631.0
2019-12-30 11:30:00,147.33,147.51,147.3,147.41,23975.0,107.7842,107.9159,107.7623,107.8428,23975.0
2019-12-30 11:35:00,147.39,147.49,147.37,147.45,9035.0,107.8281,107.9013,107.8135,107.872,9035.0
2019-12-30 11:40:00,147.5,147.55,147.29,147.3,8366.0,107.9086,107.9452,107.755,107.7623,8366.0
2019-12-30 11:45:00,147.32,147.42,147.31,147.38,3301.0,107.7769,107.8501,107.7696,107.8208,3301.0
2019-12-30 11:50:00,147.41,147.48,147.3,147.42,7500.0,107.8428,107.894,107.7623,107.8501,7500.0
2019-12-30 11:55:00,147.39,147.44,147.36,147.43,6507.0,107.8281,107.8647,107.8062,107.8574,6507.0
2019-12-30 12:00:00,147.42,147.46,147.35,147.41,2874.0,107.8501,107.8793,107.7989,107.8428,2874.0
2019-12-30 12:05:00,147.41,147.42,147.32,147.35,6890.0,107.8428,107.8501,107.7769,107.7989,6890.0
2019-12-30 12:10:00,147.36,147.47,147.36,147.46,3742.0,107.8062,107.8867,107.8062,107.8793,3742.0
2019-12-30 12:15:00,147.47,147.54,147.4,147.42,10077.0,107.8867,107.9379,107.8354,107.8501,10077.0
2019-12-30 12:20:00,147.38,147.46,147.38,147.45,1250.0,107.8208,107.8793,107.8208,107.872,1250.0
2019-12-30 12:25:00,147.47,147.66,147.47,147.61,5190.0,107.8867,108.0257,107.8867,107.9891,5190.0
2019-12-30 12:30:00,147.61,147.7,147.61,147.67,1950.0,107.9891,108.0549,107.9891,108.033,1950.0
2019-12-30 12:35:00,147.69,147.7,147.41,147.43,5842.0,108.0476,108.0549,107.8428,107.8574,5842.0
2019-12-30 12:40:00,147.42,147.43,147.3,147.34,5777.0,107.8501,107.8574,107.7623,107.7916,5777.0
2019-12-30 12:45:00,147.35,147.51,147.35,147.47,3598.0,107.7989,107.9159,107.7989,107.8867,3598.0
2019-12-30 12:50:00,147.52,147.53,147.45,147.5,3235.0,107.9232,107.9306,107.872,107.9086,3235.0
2019-12-30 12:55:00,147.52,147.61,147.51,147.51,4604.0,107.9232,107.9891,107.9159,107.9159,4604.0
2019-12-30 13:00:00,147.51,147.6,147.47,147.47,10313.0,107.9159,107.9818,107.8867,107.8867,10313.0
2019-12-30 13:05:00,147.47,147.52,147.28,147.28,9835.0,107.8867,107.9232,107.7477,107.7477,9835.0
2019-12-30 13:10:00,147.21,147.23,147.07,147.23,6189.0,107.6964,107.7111,107.594,107.7111,6189.0
2019-12-30 13:15:00,147.29,147.29,147.19,147.22,3457.0,107.755,107.755,107.6818,107.7038,3457.0
2019-12-30 13:20:00,147.24,147.34,147.23,147.27,2741.0,107.7184,107.7916,107.7111,107.7403,2741.0
2019-12-30 13:25:00,147.27,147.27,147.18,147.21,6245.0,107.7403,107.7403,107.6745,107.6964,6245.0
2019-12-30 13:30:00,147.24,147.34,147.24,147.32,4173.0,107.7184,107.7916,107.7184,107.7769,4173.0
2019-12-30 13:35:00,147.43,147.49,147.34,147.41,4155.0,107.8574,107.9013,107.7916,107.8428,4155.0
2019-12-30 13:40:00,147.41,147.44,147.35,147.4,8846.0,107.8428,107.8647,107.7989,107.8354,8846.0
2019-12-30 13:45:00,147.38,147.42,147.16,147.21,7004.0,107.8208,107.8501,107.6599,107.6964,7004.0
2019-12-30 13:50:00,147.33,147.44,147.33,147.43,8028.0,107.7842,107.8647,107.7842,107.8574,8028.0
2019-12-30 13:55:00,147.44,147.61,147.44,147.46,5236.0,107.8647,107.9891,107.8647,107.8793,5236.0
2019-12-30 14:00:00,147.44,147.49,147.37,147.48,4927.0,107.8647,107.9013,107.8135,107.894,4927.0
2019-12-30 14:05:00,147.5,147.5,147.36,147.39,3516.0,107.9086,107.9086,107.8062,107.8281,3516.0
2019-12-30 14:10:00,147.39,147.51,147.38,147.49,4398.0,107.8281,107.9159,107.8208,107.9013,4398.0
2019-12-30 14:15:00,147.46,147.48,147.43,147.46,2916.0,107.8793,107.894,107.8574,107.8793,2916.0
2019-12-30 14:20:00,147.44,147.44,147.35,147.36,3307.0,107.8647,107.8647,107.7989,107.8062,3307.0
2019-12-30 14:25:00,147.43,147.49,147.42,147.47,3674.0,107.8574,107.9013,107.8501,107.8867,3674.0
2019-12-30 14:30:00,147.47,147.56,147.44,147.55,4331.0,107.8867,107.9525,107.8647,107.9452,4331.0
2019-12-30 14:35:00,147.56,147.56,147.48,147.48,6788.0,107.9525,107.9525,107.894,107.894,6788.0
2019-12-30 14:40:00,147.47,147.55,147.47,147.55,6888.0,107.8867,107.9452,107.8867,107.9452,6888.0
2019-12-30 14:45:00,147.56,147.56,147.45,147.46,3817.0,107.9525,107.9525,107.872,107.8793,3817.0
2019-12-30 14:50:00,147.41,147.56,147.3,147.31,12862.0,107.8428,107.9525,107.7623,107.7696,12862.0
2019-12-30 14:55:00,147.31,147.47,147.29,147.45,2798.0,107.7696,107.8867,107.755,107.872,2798.0
2019-12-30 15:00:00,147.44,147.63,147.41,147.62,8279.0,107.8647,108.0037,107.8428,107.9964,8279.0
2019-12-30 15:05:00,147.6,147.6,147.51,147.53,6058.0,107.9818,107.9818,107.9159,107.9306,6058.0
2019-12-30 15:10:00,147.54,147.54,147.47,147.51,5767.0,107.9379,107.9379,107.8867,107.9159,5767.0
2019-12-30 15:15:00,147.51,147.61,147.49,147.58,17064.0,107.9159,107.9891,107.9013,107.9671,17064.0
2019-12-30 15:20:00,147.61,147.65,147.57,147.59,9051.0,107.9891,108.0183,107.9598,107.9744,9051.0
2019-12-30 15:25:00,147.61,147.62,147.49,147.5,3713.0,107.9891,107.9964,107.9013,107.9086,3713.0
2019-12-30 15:30:00,147.5,147.5,147.36,147.43,6061.0,107.9086,107.9086,107.8062,107.8574,6061.0
2019-12-30 15:35:00,147.46,147.63,147.42,147.57,14855.0,107.8793,108.0037,107.8501,107.9598,14855.0
2019-12-30 15:40:00,147.56,147.73,147.52,147.71,6851.0,107.9525,108.0769,107.9232,108.0622,6851.0
2019-12-30 15:45:00,147.71,147.72,147.52,147.54,18634.0,108.0622,108.0696,107.9232,107.9379,18634.0
2019-12-30 15:50:00,147.53,147.57,147.37,147.53,29426.0,107.9306,107.9598,107.8135,107.9306,29426.0
2019-12-30 15:55:00,147.53,147.69,147.45,147.64,60611.0,107.9306,108.0476,107.872,108.011,60611.0
2019-12-31 09:30:00,147.31,147.59,147.05,147.1,19518.0,107.7696,107.9744,107.5794,107.616,19518.0
2019-12-31 09:35:00,147.01,147.3,147.01,147.27,4849.0,107.5501,107.7623,107.5501,107.7403,4849.0
2019-12-31 09:40:00,147.36,147.76,147.29,147.61,5163.0,107.8062,108.0988,107.755,107.9891,5163.0
2019-12-31 09:45:00,147.67,148.17,147.67,148.12,7571.0,108.033,108.3988,108.033,108.3622,7571.0
2019-12-31 09:50:00,148.11,148.39,148.05,148.09,4590.0,108.3549,108.5597,108.311,108.3402,4590.0
2019-12-31 09:55:00,148.11,148.11,147.9,148.0,2865.0,108.3549,108.3549,108.2012,108.2744,2865.0
2019-12-31 10:00:00,147.95,148.44,147.95,148.36,4496.0,108.2378,108.5963,108.2378,108.5378,4496.0
2019-12-31 10:05:00,148.43,148.46,148.04,148.04,10535.0,108.589,108.6109,108.3037,108.3037,10535.0
2019-12-31 10:10:00,148.06,148.11,147.95,148.05,5672.0,108.3183,108.3549,108.2378,108.311,5672.0
2019-12-31 10:15:00,148.08,148.19,148.04,148.1,4317.0,108.3329,108.4134,108.3037,108.3476,4317.0
2019-12-31 10:20:00,148.03,148.07,147.89,147.9,7589.0,108.2963,108.3256,108.1939,108.2012,7589.0
2019-12-31 10:25:00,147.77,148.01,147.74,147.97,7401.0,108.1061,108.2817,108.0842,108.2524,7401.0
2019-12-31 10:30:00,148.01,148.01,147.57,147.86,9986.0,108.2817,108.2817,107.9598,108.172,9986.0
2019-12-31 10:35:00,147.94,148.04,147.76,147.79,5070.0,108.2305,108.3037,108.0988,108.1208,5070.0
2019-12-31 10:40:00,147.81,147.82,147.67,147.67,6233.0,108.1354,108.1427,108.033,108.033,6233.0
2019-12-31 10:45:00,147.61,147.82,147.61,147.81,5900.0,107.9891,108.1427,107.9891,108.1354,5900.0
2019-12-31 10:50:00,147.84,147.84,147.68,147.71,6663.0,108.1573,108.1573,108.0403,108.0622,6663.0
2019-12-31 10:55:00,147.74,147.75,147.6,147.75,20101.0,108.0842,108.0915,107.9818,108.0915,20101.0
2019-12-31 11:00:00,147.76,147.9,147.7,147.87,4751.0,108.0988,108.2012,108.0549,108.1793,4751.0
2019-12-31 11:05:00,147.98,148.08,147.95,148.01,5635.0,108.2598,108.3329,108.2378,108.2817,5635.0
2019-12-31 11:10:00,148.07,148.07,147.92,148.02,4977.0,108.3256,108.3256,108.2159,108.289,4977.0
2019-12-31 11:15:00,148.02,148.04,147.82,147.99,7329.0,108.289,108.3037,108.1427,108.2671,7329.0
2019-12-31 11:20:00,148.0,148.1,147.94,148.07,5644.0,108.2744,108.3476,108.2305,108.3256,5644.0
2019-12-31 11:25:00,148.09,148.09,147.86,147.94,11799.0,108.3402,108.3402,108.172,108.2305,11799.0
2019-12-31 11:30:00,147.92,148.1,147.88,148.09,7262.0,108.2159,108.3476,108.1866,108.3402,7262.0
2019-12-31 11:35:00,148.08,148.08,147.98,147.99,5065.0,108.3329,108.3329,108.2598,108.2671,5065.0
2019-12-31 11:40:00,147.96,148.04,147.91,148.01,10402.0,108.2451,108.3037,108.2086,108.2817,10402.0
2019-12-31 11:45:00,148.0,148.03,147.9,147.99,5808.0,108.2744,108.2963,108.2012,108.2671,5808.0
2019-12-31 11:50:00,147.98,148.02,147.95,147.96,6171.0,108.2598,108.289,108.2378,108.2451,6171.0
2019-12-31 11:55:00,147.94,148.2,147.94,148.2,5036.0,108.2305,108.4207,108.2305,108.4207,5036.0
2019-12-31 12:00:00,148.22,148.26,148.03,148.11,4851.0,108.4353,108.4646,108.2963,108.3549,4851.0
2019-12-31 12:05:00,148.1,148.12,147.97,148.03,6296.0,108.3476,108.3622,108.2524,108.2963,6296.0
2019-12-31 12:10:00,148.0,148.12,147.99,148.0,6614.0,108.2744,108.3622,108.2671,108.2744,6614.0
2019-12-31 12:15:00,148.0,148.02,147.93,147.95,5472.0,108.2744,108.289,108.2232,108.2378,5472.0
2019-12-31 12:20:00,147.99,148.0,147.92,147.96,6867.0,108.2671,108.2744,108.2159,108.2451,6867.0
2019-12-31 12:25:00,147.93,148.01,147.93,147.99,8578.0,108.2232,108.2817,108.2232,108.2671,8578.0
2019-12-31 12:30:00,147.99,148.13,147.97,148.02,7068.0,108.2671,108.3695,108.2524,108.289,7068.0
2019-12-31 12:35:00,148.03,148.05,147.96,147.97,7811.0,108.2963,108.311,108.2451,108.2524,7811.0
2019-12-31 12:40:00,147.99,148.05,147.99,148.03,6434.0,108.2671,108.311,108.2671,108.2963,6434.0
2019-12-31 12:45:00,148.07,148.19,148.05,148.06,6817.0,108.3256,108.4134,108.311,108.3183,6817.0
2019-12-31 12:50:00,148.06,148.18,148.05,148.12,4509.0,108.3183,108.4061,108.311,108.3622,4509.0
2019-12-31 12:55:00,148.14,148.31,148.14,148.21,4738.0,108.3768,108.5012,108.3768,108.428,4738.0
2019-12-31 13:00:00,148.21,148.21,148.04,148.04,8953.0,108.428,108.428,108.3037,108.3037,8953.0
2019-12-31 13:05:00,148.04,148.3,148.02,148.3,9386.0,108.3037,108.4939,108.289,108.4939,9386.0
2019-12-31 13:10:00,148.3,148.3,148.23,148.23,3876.0,108.4939,108.4939,108.4427,108.4427,3876.0
2019-12-31 13:15:00,148.23,148.31,148.2,148.31,4225.0,108.4427,108.5012,108.4207,108.5012,4225.0
2019-12-31 13:20:00,148.29,148.36,148.27,148.28,5391.0,108.4866,108.5378,108.4719,108.4792,5391.0
2019-12-31 13:25:00,148.28,148.3,148.26,148.26,2426.0,108.4792,108.4939,108.4646,108.4646,2426.0
2019-12-31 13:30:00,148.26,148.3,148.26,148.29,9764.0,108.4646,108.4939,108.4646,108.4866,9764.0
2019-12-31 13:35:00,148.27,148.3,148.21,148.24,7867.0,108.4719,108.4939,108.428,108.45,7867.0
2019-12-31 13:40:00,148.24,148.29,148.15,148.23,4808.0,108.45,108.4866,108.3841,108.4427,4808.0
2019-12-31 13:45:00,148.35,148.39,148.29,148.3,3239.0,108.5304,108.5597,108.4866,108.4939,3239.0
2019-12-31 13:50:00,148.36,148.37,148.31,148.37,2057.0,108.5378,108.5451,108.5012,108.5451,2057.0
2019-12-31 13:55:00,148.34,148.48,148.34,148.46,4900.0,108.5231,108.6256,108.5231,108.6109,4900.0
2019-12-31 14:00:00,148.49,148.49,148.44,148.48,4071.0,108.6329,108.6329,108.5963,108.6256,4071.0
2019-12-31 14:05:00,148.48,148.64,148.47,148.64,2033.0,108.6256,108.7426,108.6182,108.7426,2033.0
2019-12-31 14:10:00,148.61,148.61,148.5,148.5,1800.0,108.7207,108.7207,108.6402,108.6402,1800.0
2019-12-31 14:15:00,148.47,148.56,148.44,148.47,3457.0,108.6182,108.6841,108.5963,108.6182,3457.0
2019-12-31 14:20:00,148.48,148.51,148.43,148.5,2508.0,108.6256,108.6475,108.589,108.6402,2508.0
2019-12-31 14:25:00,148.53,148.59,148.42,148.45,4407.0,108.6621,108.706,108.5817,108.6036,4407.0
2019-12-31 14:30:00,148.41,148.52,148.37,148.52,2684.0,108.5743,108.6548,108.5451,108.6548,2684.0
2019-12-31 14:35:00,148.5,148.51,148.43,148.46,1634.0,108.6402,108.6475,108.589,108.6109,1634.0
2019-12-31 14:40:00,148.44,148.49,148.4,148.42,3151.0,108.5963,108.6329,108.567,108.5817,3151.0
2019-12-31 14:45:00,148.42,148.43,148.38,148.39,4552.0,108.5817,108.589,108.5524,108.5597,4552.0
2019-12-31 14:50:00,148.39,148.44,148.36,148.43,3972.0,108.5597,108.5963,108.5378,108.589,3972.0
2019-12-31 14:55:00,148.44,148.48,148.42,148.43,3849.0,108.5963,108.6256,108.5817,108.589,3849.0
2019-12-31 15:00:00,148.43,148.46,148.27,148.38,7573.0,108.589,108.6109,108.4719,108.5524,7573.0
2019-12-31 15:05:00,148.39,148.39,148.24,148.35,4771.0,108.5597,108.5597,108.45,108.5304,4771.0
2019-12-31 15:10:00,148.34,148.46,148.34,148.44,7110.0,108.5231,108.6109,108.5231,108.5963,7110.0
2019-12-31 15:15:00,148.44,148.5,148.41,148.43,7555.0,108.5963,108.6402,108.5743,108.589,7555.0
2019-12-31 15:20:00,148.44,148.52,148.37,148.42,9833.0,108.5963,108.6548,108.5451,108.5817,9833.0
2019-12-31 15:25:00,148.4,148.41,148.27,148.29,5226.0,108.567,108.5743,108.4719,108.4866,5226.0
2019-12-31 15:30:00,148.29,148.52,148.28,148.51,14077.0,108.4866,108.6548,108.4792,108.6475,14077.0
2019-12-31 15:35:00,148.51,148.61,148.43,148.6,14586.0,108.6475,108.7207,108.589,108.7133,14586.0
2019-12-31 15:40:00,148.61,148.75,148.55,148.69,12234.0,108.7207,108.8231,108.6768,108.7792,12234.0
2019-12-31 15:45:00,148.68,148.69,148.59,148.62,14558.0,108.7719,108.7792,108.706,108.728,14558.0
2019-12-31 15:50:00,148.62,148.71,148.5,148.54,37903.0,108.728,108.7938,108.6402,108.6695,37903.0
2019-12-31 15:55:00,148.51,148.97,148.5,148.88,89547.0,108.6475,108.984,108.6402,108.9182,89547.0
2020-01-02 09:30:00,149.41,149.76,148.89,149.02,27011.0,109.3059,109.562,108.9255,109.0206,27011.0
2020-01-02 09:35:00,148.97,149.7,148.97,149.6,32803.0,108.984,109.5181,108.984,109.4449,32803.0
2020-01-02 09:40:00,149.6,149.71,149.36,149.6,20498.0,109.4449,109.5254,109.2693,109.4449,20498.0
2020-01-02 09:45:00,149.57,149.61,149.13,149.14,17225.0,109.423,109.4522,109.1011,109.1084,17225.0
2020-01-02 09:50:00,149.09,149.27,148.95,149.27,19462.0,109.0718,109.2035,108.9694,109.2035,19462.0
2020-01-02 09:55:00,149.15,149.15,148.69,148.69,11216.0,109.1157,109.1157,108.7792,108.7792,11216.0
2020-01-02 10:00:00,148.61,148.8,148.46,148.51,14557.0,108.7207,108.8597,108.6109,108.6475,14557.0
2020-01-02 10:05:00,148.5,148.51,148.21,148.26,10577.0,108.6402,108.6475,108.428,108.4646,10577.0
2020-01-02 10:10:00,148.18,148.18,147.93,147.94,9848.0,108.4061,108.4061,108.2232,108.2305,9848.0
2020-01-02 10:15:00,147.94,147.94,147.56,147.82,54431.0,108.2305,108.2305,107.9525,108.1427,54431.0
2020-01-02 10:20:00,147.81,147.82,147.2,147.47,23680.0,108.1354,108.1427,107.6891,107.8867,23680.0
2020-01-02 10:25:00,147.5,147.69,147.1,147.2,18528.0,107.9086,108.0476,107.616,107.6891,18528.0
2020-01-02 10:30:00,147.3,147.3,146.88,147.07,15012.0,107.7623,107.7623,107.455,107.594,15012.0
2020-01-02 10:35:00,147.12,147.12,146.78,146.94,16046.0,107.6306,107.6306,107.3819,107.4989,16046.0
2020-01-02 10:40:00,146.99,147.13,146.89,147.01,11014.0,107.5355,107.6379,107.4623,107.5501,11014.0
2020-01-02 10:45:00,147.01,147.08,146.65,146.8,9351.0,107.5501,107.6013,107.2868,107.3965,9351.0
2020-01-02 10:50:00,146.77,146.89,146.57,146.67,14972.0,107.3745,107.4623,107.2282,107.3014,14972.0
2020-01-02 10:55:00,146.66,146.77,146.44,146.55,15606.0,107.2941,107.3745,107.1331,107.2136,15606.0
2020-01-02 11:00:00,146.58,146.7,146.5,146.59,15210.0,107.2355,107.3233,107.177,107.2429,15210.0
2020-01-02 11:05:00,146.6,146.84,146.5,146.84,21832.0,107.2502,107.4258,107.177,107.4258,21832.0
2020-01-02 11:10:00,146.81,146.83,146.37,146.49,18266.0,107.4038,107.4184,107.0819,107.1697,18266.0
2020-01-02 11:15:00,146.49,146.54,146.42,146.5,6893.0,107.1697,107.2063,107.1185,107.177,6893.0
2020-01-02 11:20:00,146.49,146.58,146.45,146.49,10134.0,107.1697,107.2355,107.1404,107.1697,10134.0
2020-01-02 11:25:00,146.49,146.57,146.43,146.52,7029.0,107.1697,107.2282,107.1258,107.1917,7029.0
2020-01-02 11:30:00,146.5,146.6,146.2,146.22,11170.0,107.177,107.2502,106.9575,106.9722,11170.0
2020-01-02 11:35:00,146.24,146.24,145.93,146.24,16480.0,106.9868,106.9868,106.76,106.9868,16480.0
2020-01-02 11:40:00,146.27,146.27,145.99,146.06,17989.0,107.0088,107.0088,106.8039,106.8551,17989.0
2020-01-02 11:45:00,146.04,146.04,145.76,145.83,9494.0,106.8405,106.8405,106.6356,106.6869,9494.0
2020-01-02 11:50:00,145.85,145.85,145.42,145.44,17808.0,106.7015,106.7015,106.3869,106.4015,17808.0
2020-01-02 11:55:00,145.41,145.56,145.18,145.2,27858.0,106.3796,106.4893,106.2113,106.226,27858.0
2020-01-02 12:00:00,145.18,145.28,145.0,145.22,18563.0,106.2113,106.2845,106.0796,106.2406,18563.0
2020-01-02 12:05:00,145.24,145.35,145.1,145.29,19750.0,106.2552,106.3357,106.1528,106.2918,19750.0
2020-01-02 12:10:00,145.28,145.39,145.2,145.2,10242.0,106.2845,106.365,106.226,106.226,10242.0
2020-01-02 12:15:00,145.22,145.42,145.22,145.3,8454.0,106.2406,106.3869,106.2406,106.2991,8454.0
2020-01-02 12:20:00,145.29,145.47,145.25,145.47,10513.0,106.2918,106.4235,106.2625,106.4235,10513.0
2020-01-02 12:25:00,145.45,145.45,145.35,145.4,5537.0,106.4089,106.4089,106.3357,106.3723,5537.0
2020-01-02 12:30:00,145.4,145.44,145.13,145.14,9644.0,106.3723,106.4015,106.1748,106.1821,9644.0
2020-01-02 12:35:00,145.21,145.43,145.2,145.43,6023.0,106.2333,106.3942,106.226,106.3942,6023.0
2020-01-02 12:40:00,145.4,145.4,145.25,145.29,5896.0,106.3723,106.3723,106.2625,106.2918,5896.0
2020-01-02 12:45:00,145.28,145.43,145.28,145.39,10246.0,106.2845,106.3942,106.2845,106.365,10246.0
2020-01-02 12:50:00,145.36,145.56,145.33,145.5,6584.0,106.343,106.4893,106.3211,106.4454,6584.0
2020-01-02 12:55:00,145.55,145.6,145.28,145.3,10323.0,106.482,106.5186,106.2845,106.2991,10323.0
2020-01-02 13:00:00,145.34,145.58,145.34,145.51,8769.0,106.3284,106.504,106.3284,106.4528,8769.0
2020-01-02 13:05:00,145.5,145.52,145.38,145.45,5358.0,106.4454,106.4601,106.3576,106.4089,5358.0
2020-01-02 13:10:00,145.44,145.58,145.44,145.49,6713.0,106.4015,106.504,106.4015,106.4381,6713.0
2020-01-02 13:15:00,145.49,145.49,145.28,145.29,14639.0,106.4381,106.4381,106.2845,106.2918,14639.0
2020-01-02 13:20:00,145.29,145.48,145.28,145.46,3585.0,106.2918,106.4308,106.2845,106.4162,3585.0
2020-01-02 13:25:00,145.44,145.44,145.25,145.29,7446.0,106.4015,106.4015,106.2625,106.2918,7446.0
2020-01-02 13:30:00,145.26,145.29,145.13,145.23,7853.0,106.2699,106.2918,106.1748,106.2479,7853.0
2020-01-02 13:35:00,145.22,145.24,145.06,145.21,9951.0,106.2406,106.2552,106.1235,106.2333,9951.0
2020-01-02 13:40:00,145.2,145.32,145.17,145.3,10652.0,106.226,106.3138,106.204,106.2991,10652.0
2020-01-02 13:45:00,145.32,145.44,145.31,145.42,5708.0,106.3138,106.4015,106.3064,106.3869,5708.0
2020-01-02 13:50:00,145.42,145.42,145.26,145.26,5688.0,106.3869,106.3869,106.2699,106.2699,5688.0
2020-01-02 13:55:00,145.25,145.31,145.24,145.26,4931.0,106.2625,106.3064,106.2552,106.2699,4931.0
2020-01-02 14:00:00,145.26,145.26,145.13,145.26,10941.0,106.2699,106.2699,106.1748,106.2699,10941.0
2020-01-02 14:05:00,145.25,145.28,145.02,145.12,15586.0,106.2625,106.2845,106.0943,106.1674,15586.0
2020-01-02 14:10:00,145.12,145.16,145.0,145.15,14696.0,106.1674,106.1967,106.0796,106.1894,14696.0
2020-01-02 14:15:00,145.13,145.13,144.98,145.03,11351.0,106.1748,106.1748,106.065,106.1016,11351.0
2020-01-02 14:20:00,145.05,145.19,145.02,145.13,8910.0,106.1162,106.2186,106.0943,106.1748,8910.0
2020-01-02 14:25:00,145.12,145.28,145.12,145.22,6479.0,106.1674,106.2845,106.1674,106.2406,6479.0
2020-01-02 14:30:00,145.23,145.23,145.02,145.17,8505.0,106.2479,106.2479,106.0943,106.204,8505.0
2020-01-02 14:35:00,145.19,145.22,145.12,145.15,6570.0,106.2186,106.2406,106.1674,106.1894,6570.0
2020-01-02 14:40:00,145.13,145.16,145.04,145.04,8912.0,106.1748,106.1967,106.1089,106.1089,8912.0
2020-01-02 14:45:00,145.02,145.17,144.99,145.09,17568.0,106.0943,106.204,106.0723,106.1455,17568.0
2020-01-02 14:50:00,145.07,145.31,145.04,145.13,12609.0,106.1309,106.3064,106.1089,106.1748,12609.0
2020-01-02 14:55:00,145.18,145.21,145.12,145.21,6105.0,106.2113,106.2333,106.1674,106.2333,6105.0
2020-01-02 15:00:00,145.21,145.24,145.04,145.11,8932.0,106.2333,106.2552,106.1089,106.1601,8932.0
2020-01-02 15:05:00,145.12,145.21,145.08,145.13,10382.0,106.1674,106.2333,106.1382,106.1748,10382.0
2020-01-02 15:10:00,145.16,145.28,145.15,145.25,9542.0,106.1967,106.2845,106.1894,106.2625,9542.0
2020-01-02 15:15:00,145.27,145.3,145.17,145.19,13231.0,106.2772,106.2991,106.204,106.2186,13231.0
2020-01-02 15:20:00,145.19,145.24,145.14,145.17,19834.0,106.2186,106.2552,106.1821,106.204,19834.0
2020-01-02 15:25:00,145.17,145.17,145.02,145.1,22636.0,106.204,106.204,106.0943,106.1528,22636.0
2020-01-02 15:30:00,145.12,145.17,145.02,145.02,14567.0,106.1674,106.204,106.0943,106.0943,14567.0
2020-01-02 15:35:00,145.01,145.03,144.87,144.87,26764.0,106.087,106.1016,105.9845,105.9845,26764.0
2020-01-02 15:40:00,144.86,145.08,144.85,145.0,21386.0,105.9772,106.1382,105.9699,106.0796,21386.0
2020-01-02 15:45:00,145.01,145.22,145.01,145.21,24303.0,106.087,106.2406,106.087,106.2333,24303.0
2020-01-02 15:50:00,145.23,145.29,145.17,145.24,35911.0,106.2479,106.2918,106.204,106.2552,35911.0
2020-01-02 15:55:00,145.21,145.22,144.95,145.09,110048.0,106.2333,106.2406,106.0431,106.1455,110048.0
2020-01-03 09:30:00,144.29,145.26,144.09,145.0,32253.0,105.5602,106.2699,105.4139,106.0796,32253.0
2020-01-03 09:35:00,144.89,145.07,144.0,144.37,20180.0,105.9992,106.1309,105.3481,105.6187,20180.0
2020-01-03 09:40:00,144.43,144.64,144.25,144.41,20547.0,105.6626,105.8163,105.531,105.648,20547.0
2020-01-03 09:45:00,144.41,144.88,144.35,144.47,11650.0,105.648,105.9919,105.6041,105.6919,11650.0
2020-01-03 09:50:00,144.5,144.51,144.28,144.45,10383.0,105.7139,105.7212,105.5529,105.6773,10383.0
2020-01-03 09:55:00,144.36,144.62,144.28,144.62,4507.0,105.6114,105.8016,105.5529,105.8016,4507.0
2020-01-03 10:00:00,144.59,144.86,144.58,144.77,14012.0,105.7797,105.9772,105.7724,105.9114,14012.0
2020-01-03 10:05:00,144.86,144.86,144.61,144.72,13767.0,105.9772,105.9772,105.7943,105.8748,13767.0
2020-01-03 10:10:00,144.68,144.92,144.62,144.83,16567.0,105.8455,106.0211,105.8016,105.9553,16567.0
2020-01-03 10:15:00,144.84,144.92,144.57,144.57,10279.0,105.9626,106.0211,105.7651,105.7651,10279.0
2020-01-03 10:20:00,144.63,144.74,144.3,144.38,16438.0,105.809,105.8894,105.5675,105.6261,16438.0
2020-01-03 10:25:00,144.4,144.52,144.3,144.49,5284.0,105.6407,105.7285,105.5675,105.7065,5284.0
2020-01-03 10:30:00,144.44,144.88,144.41,144.88,6705.0,105.67,105.9919,105.648,105.9919,6705.0
2020-01-03 10:35:00,144.96,145.2,144.96,145.04,5527.0,106.0504,106.226,106.0504,106.1089,5527.0
2020-01-03 10:40:00,145.0,145.13,144.97,145.01,6544.0,106.0796,106.1748,106.0577,106.087,6544.0
2020-01-03 10:45:00,144.92,145.06,144.91,144.94,5520.0,106.0211,106.1235,106.0138,106.0357,5520.0
2020-01-03 10:50:00,144.89,145.1,144.78,145.01,24218.0,105.9992,106.1528,105.9187,106.087,24218.0
2020-01-03 10:55:00,144.95,145.0,144.76,144.86,14033.0,106.0431,106.0796,105.9041,105.9772,14033.0
2020-01-03 11:00:00,144.89,145.04,144.88,145.03,9344.0,105.9992,106.1089,105.9919,106.1016,9344.0
2020-01-03 11:05:00,145.08,145.08,144.97,145.0,6683.0,106.1382,106.1382,106.0577,106.0796,6683.0
2020-01-03 11:10:00,145.04,145.22,145.04,145.1,25891.0,106.1089,106.2406,106.1089,106.1528,25891.0
2020-01-03 11:15:00,145.1,145.29,145.1,145.24,18453.0,106.1528,106.2918,106.1528,106.2552,18453.0
2020-01-03 11:20:00,145.23,145.27,144.91,144.99,10864.0,106.2479,106.2772,106.0138,106.0723,10864.0
2020-01-03 11:25:00,144.95,145.15,144.95,145.03,15976.0,106.0431,106.1894,106.0431,106.1016,15976.0
2020-01-03 11:30:00,145.03,145.14,145.02,145.05,8558.0,106.1016,106.1821,106.0943,106.1162,8558.0
2020-01-03 11:35:00,145.06,145.13,144.88,144.95,12261.0,106.1235,106.1748,105.9919,106.0431,12261.0
2020-01-03 11:40:00,144.88,145.14,144.85,145.14,21723.0,105.9919,106.1821,105.9699,106.1821,21723.0
2020-01-03 11:45:00,145.09,145.13,144.91,145.07,22509.0,106.1455,106.1748,106.0138,106.1309,22509.0
2020-01-03 11:50:00,145.05,145.39,145.04,145.36,9526.0,106.1162,106.365,106.1089,106.343,9526.0
2020-01-03 11:55:00,145.34,145.36,145.17,145.25,8314.0,106.3284,106.343,106.204,106.2625,8314.0
2020-01-03 12:00:00,145.32,145.64,145.3,145.55,12545.0,106.3138,106.5479,106.2991,106.482,12545.0
2020-01-03 12:05:00,145.56,145.64,145.55,145.6,11986.0,106.4893,106.5479,106.482,106.5186,11986.0
2020-01-03 12:10:00,145.6,145.64,145.52,145.6,5404.0,106.5186,106.5479,106.4601,106.5186,5404.0
2020-01-03 12:15:00,145.59,145.66,145.42,145.66,6526.0,106.5113,106.5625,106.3869,106.5625,6526.0
2020-01-03 12:20:00,145.68,145.81,145.62,145.67,9881.0,106.5771,106.6722,106.5332,106.5698,9881.0
2020-01-03 12:25:00,145.65,145.71,145.58,145.66,20192.0,106.5552,106.5991,106.504,106.5625,20192.0
2020-01-03 12:30:00,145.67,145.72,145.6,145.67,9036.0,106.5698,106.6064,106.5186,106.5698,9036.0
2020-01-03 12:35:00,145.69,145.69,145.56,145.56,2533.0,106.5844,106.5844,106.4893,106.4893,2533.0
2020-01-03 12:40:00,145.58,145.61,145.44,145.58,4550.0,106.504,106.5259,106.4015,106.504,4550.0
2020-01-03 12:45:00,145.56,145.66,145.31,145.37,9206.0,106.4893,106.5625,106.3064,106.3503,9206.0
2020-01-03 12:50:00,145.36,145.42,145.31,145.32,3009.0,106.343,106.3869,106.3064,106.3138,3009.0
2020-01-03 12:55:00,145.3,145.41,145.27,145.36,7856.0,106.2991,106.3796,106.2772,106.343,7856.0
2020-01-03 13:00:00,145.33,145.53,145.33,145.34,3956.0,106.3211,106.4674,106.3211,106.3284,3956.0
2020-01-03 13:05:00,145.36,145.5,145.19,145.45,10177.0,106.343,106.4454,106.2186,106.4089,10177.0
2020-01-03 13:10:00,145.48,145.73,145.48,145.69,17095.0,106.4308,106.6137,106.4308,106.5844,17095.0
2020-01-03 13:15:00,145.67,145.97,145.65,145.96,6714.0,106.5698,106.7893,106.5552,106.782,6714.0
2020-01-03 13:20:00,145.94,145.94,145.81,145.84,4825.0,106.7673,106.7673,106.6722,106.6942,4825.0
2020-01-03 13:25:00,145.92,145.98,145.74,145.88,8334.0,106.7527,106.7966,106.621,106.7234,8334.0
2020-01-03 13:30:00,145.83,145.86,145.5,145.62,6084.0,106.6869,106.7088,106.4454,106.5332,6084.0
2020-01-03 13:35:00,145.56,145.57,145.33,145.46,3468.0,106.4893,106.4966,106.3211,106.4162,3468.0
2020-01-03 13:40:00,145.49,145.53,145.43,145.44,4145.0,106.4381,106.4674,106.3942,106.4015,4145.0
2020-01-03 13:45:00,145.42,145.46,145.19,145.2,1800.0,106.3869,106.4162,106.2186,106.226,1800.0
2020-01-03 13:50:00,145.16,145.18,145.02,145.06,8231.0,106.1967,106.2113,106.0943,106.1235,8231.0
2020-01-03 13:55:00,145.08,145.13,145.02,145.02,3586.0,106.1382,106.1748,106.0943,106.0943,3586.0
2020-01-03 14:00:00,145.06,145.23,145.03,145.17,4846.0,106.1235,106.2479,106.1016,106.204,4846.0
2020-01-03 14:05:00,145.17,145.28,145.15,145.27,5949.0,106.204,106.2845,106.1894,106.2772,5949.0
2020-01-03 14:10:00,145.25,145.25,145.0,145.13,8356.0,106.2625,106.2625,106.0796,106.1748,8356.0
2020-01-03 14:15:00,145.13,145.24,144.98,145.24,5120.0,106.1748,106.2552,106.065,106.2552,5120.0
2020-01-03 14:20:00,145.26,145.44,145.25,145.28,6182.0,106.2699,106.4015,106.2625,106.2845,6182.0
2020-01-03 14:25:00,145.31,145.44,145.26,145.36,6663.0,106.3064,106.4015,106.2699,106.343,6663.0
2020-01-03 14:30:00,145.36,145.47,145.36,145.47,6229.0,106.343,106.4235,106.343,106.4235,6229.0
2020-01-03 14:35:00,145.48,145.67,145.46,145.65,3389.0,106.4308,106.5698,106.4162,106.5552,3389.0
2020-01-03 14:40:00,145.67,145.68,145.6,145.67,3470.0,106.5698,106.5771,106.5186,106.5698,3470.0
2020-01-03 14:45:00,145.64,145.65,145.6,145.61,2720.0,106.5479,106.5552,106.5186,106.5259,2720.0
2020-01-03 14:50:00,145.61,145.82,145.61,145.76,5795.0,106.5259,106.6795,106.5259,106.6356,5795.0
2020-01-03 14:55:00,145.78,145.86,145.76,145.8,3780.0,106.6503,106.7088,106.6356,106.6649,3780.0
2020-01-03 15:00:00,145.76,145.93,145.73,145.92,2304.0,106.6356,106.76,106.6137,106.7527,2304.0
2020-01-03 15:05:00,145.86,145.89,145.74,145.82,4613.0,106.7088,106.7308,106.621,106.6795,4613.0
2020-01-03 15:10:00,145.82,145.82,145.68,145.69,7166.0,106.6795,106.6795,106.5771,106.5844,7166.0
2020-01-03 15:15:00,145.69,145.69,145.45,145.45,3650.0,106.5844,106.5844,106.4089,106.4089,3650.0
2020-01-03 15:20:00,145.42,145.45,145.24,145.26,5776.0,106.3869,106.4089,106.2552,106.2699,5776.0
2020-01-03 15:25:00,145.26,145.35,145.2,145.31,6050.0,106.2699,106.3357,106.226,106.3064,6050.0
2020-01-03 15:30:00,145.31,145.33,145.15,145.27,5043.0,106.3064,106.3211,106.1894,106.2772,5043.0
2020-01-03 15:35:00,145.18,145.29,145.11,145.15,9534.0,106.2113,106.2918,106.1601,106.1894,9534.0
2020-01-03 15:40:00,145.1,145.34,145.04,145.31,7910.0,106.1528,106.3284,106.1089,106.3064,7910.0
2020-01-03 15:45:00,145.3,145.3,145.12,145.2,12542.0,106.2991,106.2991,106.1674,106.226,12542.0
2020-01-03 15:50:00,145.2,145.5,145.19,145.41,19470.0,106.226,106.4454,106.2186,106.3796,19470.0
2020-01-03 15:55:00,145.44,145.48,145.22,145.31,54253.0,106.4015,106.4308,106.2406,106.3064,54253.0
2020-01-06 09:30:00,145.09,145.44,144.57,145.34,19038.0,106.1455,106.4015,105.7651,106.3284,19038.0
2020-01-06 09:35:00,145.46,145.84,145.46,145.71,4534.0,106.4162,106.6942,106.4162,106.5991,4534.0
2020-01-06 09:40:00,145.6,145.71,145.47,145.63,5435.0,106.5186,106.5991,106.4235,106.5405,5435.0
2020-01-06 09:45:00,145.56,145.83,145.33,145.38,7540.0,106.4893,106.6869,106.3211,106.3576,7540.0
2020-01-06 09:50:00,145.41,145.49,145.1,145.14,4514.0,106.3796,106.4381,106.1528,106.1821,4514.0
2020-01-06 09:55:00,145.0,145.08,144.49,144.62,11336.0,106.0796,106.1382,105.7065,105.8016,11336.0
2020-01-06 10:00:00,144.73,144.88,144.62,144.88,6790.0,105.8821,105.9919,105.8016,105.9919,6790.0
2020-01-06 10:05:00,144.83,145.08,144.79,145.07,7986.0,105.9553,106.1382,105.926,106.1309,7986.0
2020-01-06 10:10:00,145.11,145.11,144.86,144.88,10074.0,106.1601,106.1601,105.9772,105.9919,10074.0
2020-01-06 10:15:00,144.87,144.91,144.56,144.6,12342.0,105.9845,106.0138,105.7577,105.787,12342.0
2020-01-06 10:20:00,144.59,145.21,144.58,145.2,7841.0,105.7797,106.2333,105.7724,106.226,7841.0
2020-01-06 10:25:00,145.25,145.29,145.06,145.15,3819.0,106.2625,106.2918,106.1235,106.1894,3819.0
2020-01-06 10:30:00,145.22,145.24,145.07,145.16,5446.0,106.2406,106.2552,106.1309,106.1967,5446.0
2020-01-06 10:35:00,145.11,145.14,144.99,145.13,4452.0,106.1601,106.1821,106.0723,106.1748,4452.0
2020-01-06 10:40:00,145.17,145.38,145.11,145.37,9765.0,106.204,106.3576,106.1601,106.3503,9765.0
2020-01-06 10:45:00,145.37,145.52,145.16,145.2,6008.0,106.3503,106.4601,106.1967,106.226,6008.0
2020-01-06 10:50:00,145.14,145.26,145.13,145.22,3729.0,106.1821,106.2699,106.1748,106.2406,3729.0
2020-01-06 10:55:00,145.22,145.22,144.88,144.98,10229.0,106.2406,106.2406,105.9919,106.065,10229.0
2020-01-06 11:00:00,145.02,145.12,144.97,145.12,8987.0,106.0943,106.1674,106.0577,106.1674,8987.0
2020-01-06 11:05:00,145.11,145.18,145.06,145.12,2683.0,106.1601,106.2113,106.1235,106.1674,2683.0
2020-01-06 11:10:00,145.06,145.25,144.96,145.19,20481.0,106.1235,106.2625,106.0504,106.2186,20481.0
2020-01-06 11:15:00,145.17,145.4,145.15,145.24,6139.0,106.204,106.3723,106.1894,106.2552,6139.0
2020-01-06 11:20:00,145.27,145.53,145.27,145.46,6444.0,106.2772,106.4674,106.2772,106.4162,6444.0
2020-01-06 11:25:00,145.5,145.54,145.45,145.45,3940.0,106.4454,106.4747,106.4089,106.4089,3940.0
2020-01-06 11:30:00,145.5,145.68,145.5,145.65,5999.0,106.4454,106.5771,106.4454,106.5552,5999.0
2020-01-06 11:35:00,145.71,146.02,145.71,145.77,9602.0,106.5991,106.8259,106.5991,106.643,9602.0
2020-01-06 11:40:00,145.85,145.93,145.81,145.81,5394.0,106.7015,106.76,106.6722,106.6722,5394.0
2020-01-06 11:45:00,145.81,145.92,145.74,145.79,6169.0,106.6722,106.7527,106.621,106.6576,6169.0
2020-01-06 11:50:00,145.85,145.85,145.74,145.74,6565.0,106.7015,106.7015,106.621,106.621,6565.0
2020-01-06 11:55:00,145.77,145.91,145.76,145.88,2769.0,106.643,106.7454,106.6356,106.7234,2769.0
2020-01-06 12:00:00,145.84,146.0,145.84,145.94,2522.0,106.6942,106.8112,106.6942,106.7673,2522.0
2020-01-06 12:05:00,145.95,146.01,145.95,145.99,12047.0,106.7746,106.8185,106.7746,106.8039,12047.0
2020-01-06 12:10:00,146.0,146.28,146.0,146.18,9809.0,106.8112,107.0161,106.8112,106.9429,9809.0
2020-01-06 12:15:00,146.16,146.2,146.04,146.04,3702.0,106.9283,106.9575,106.8405,106.8405,3702.0
2020-01-06 12:20:00,146.03,146.11,145.93,146.11,4822.0,106.8332,106.8917,106.76,106.8917,4822.0
2020-01-06 12:25:00,146.07,146.28,146.01,146.28,16849.0,106.8624,107.0161,106.8185,107.0161,16849.0
2020-01-06 12:30:00,146.31,146.31,146.16,146.17,3159.0,107.038,107.038,106.9283,106.9356,3159.0
2020-01-06 12:35:00,146.19,146.27,146.19,146.23,2471.0,106.9502,107.0088,106.9502,106.9795,2471.0
2020-01-06 12:40:00,146.28,146.31,146.11,146.14,3428.0,107.0161,107.038,106.8917,106.9136,3428.0
2020-01-06 12:45:00,146.21,146.22,146.14,146.22,2305.0,106.9649,106.9722,106.9136,106.9722,2305.0
2020-01-06 12:50:00,146.14,146.15,146.06,146.08,2087.0,106.9136,106.921,106.8551,106.8698,2087.0
2020-01-06 12:55:00,146.08,146.23,146.08,146.22,4281.0,106.8698,106.9795,106.8698,106.9722,4281.0
2020-01-06 13:00:00,146.2,146.25,146.14,146.14,4943.0,106.9575,106.9941,106.9136,106.9136,4943.0
2020-01-06 13:05:00,146.15,146.5,146.13,146.5,6364.0,106.921,107.177,106.9063,107.177,6364.0
2020-01-06 13:10:00,146.5,146.68,146.47,146.58,22495.0,107.177,107.3087,107.1551,107.2355,22495.0
2020-01-06 13:15:00,146.54,146.56,146.48,146.5,3116.0,107.2063,107.2209,107.1624,107.177,3116.0
2020-01-06 13:20:00,146.5,146.6,146.46,146.6,3200.0,107.177,107.2502,107.1478,107.2502,3200.0
2020-01-06 13:25:00,146.59,146.68,146.53,146.65,4337.0,107.2429,107.3087,107.199,107.2868,4337.0
2020-01-06 13:30:00,146.66,146.66,146.54,146.54,4246.0,107.2941,107.2941,107.2063,107.2063,4246.0
2020-01-06 13:35:00,146.54,146.63,146.43,146.44,10437.0,107.2063,107.2721,107.1258,107.1331,10437.0
2020-01-06 13:40:00,146.44,146.51,146.37,146.5,3501.0,107.1331,107.1843,107.0819,107.177,3501.0
2020-01-06 13:45:00,146.5,146.53,146.46,146.52,10452.0,107.177,107.199,107.1478,107.1917,10452.0
2020-01-06 13:50:00,146.51,146.56,146.48,146.52,6062.0,107.1843,107.2209,107.1624,107.1917,6062.0
2020-01-06 13:55:00,146.53,146.82,146.52,146.73,17470.0,107.199,107.4111,107.1917,107.3453,17470.0
2020-01-06 14:00:00,146.75,146.78,146.64,146.67,2829.0,107.3599,107.3819,107.2794,107.3014,2829.0
2020-01-06 14:05:00,146.68,146.8,146.59,146.8,5077.0,107.3087,107.3965,107.2429,107.3965,5077.0
2020-01-06 14:10:00,146.81,146.88,146.77,146.82,7062.0,107.4038,107.455,107.3745,107.4111,7062.0
2020-01-06 14:15:00,146.84,146.87,146.73,146.75,5045.0,107.4258,107.4477,107.3453,107.3599,5045.0
2020-01-06 14:20:00,146.78,146.78,146.55,146.59,5031.0,107.3819,107.3819,107.2136,107.2429,5031.0
2020-01-06 14:25:00,146.58,146.58,146.43,146.54,6459.0,107.2355,107.2355,107.1258,107.2063,6459.0
2020-01-06 14:30:00,146.55,146.57,146.48,146.56,3508.0,107.2136,107.2282,107.1624,107.2209,3508.0
2020-01-06 14:35:00,146.61,146.68,146.6,146.67,8108.0,107.2575,107.3087,107.2502,107.3014,8108.0
2020-01-06 14:40:00,146.67,146.82,146.67,146.73,5677.0,107.3014,107.4111,107.3014,107.3453,5677.0
2020-01-06 14:45:00,146.75,146.86,146.71,146.85,11836.0,107.3599,107.4404,107.3307,107.4331,11836.0
2020-01-06 14:50:00,146.84,146.84,146.73,146.76,2853.0,107.4258,107.4258,107.3453,107.3672,2853.0
2020-01-06 14:55:00,146.78,146.78,146.71,146.74,5753.0,107.3819,107.3819,107.3307,107.3526,5753.0
2020-01-06 15:00:00,146.75,146.84,146.72,146.74,9049.0,107.3599,107.4258,107.338,107.3526,9049.0
2020-01-06 15:05:00,146.71,146.72,146.57,146.63,7991.0,107.3307,107.338,107.2282,107.2721,7991.0
2020-01-06 15:10:00,146.61,146.65,146.57,146.64,6838.0,107.2575,107.2868,107.2282,107.2794,6838.0
2020-01-06 15:15:00,146.66,146.69,146.43,146.54,6505.0,107.2941,107.316,107.1258,107.2063,6505.0
2020-01-06 15:20:00,146.53,146.6,146.43,146.52,7424.0,107.199,107.2502,107.1258,107.1917,7424.0
2020-01-06 15:25:00,146.54,146.6,146.45,146.52,12347.0,107.2063,107.2502,107.1404,107.1917,12347.0
2020-01-06 15:30:00,146.5,146.51,146.26,146.33,5920.0,107.177,107.1843,107.0014,107.0527,5920.0
2020-01-06 15:35:00,146.35,146.48,146.32,146.34,4640.0,107.0673,107.1624,107.0453,107.06,4640.0
2020-01-06 15:40:00,146.38,146.38,146.26,146.29,11394.0,107.0892,107.0892,107.0014,107.0234,11394.0
2020-01-06 15:45:00,146.28,146.28,146.13,146.19,11371.0,107.0161,107.0161,106.9063,106.9502,11371.0
2020-01-06 15:50:00,146.22,146.28,146.14,146.17,14166.0,106.9722,107.0161,106.9136,106.9356,14166.0
2020-01-06 15:55:00,146.13,146.27,146.04,146.1,43954.0,106.9063,107.0088,106.8405,106.8844,43954.0
2020-01-07 09:30:00,144.64,145.49,144.29,144.73,31625.0,105.8163,106.4381,105.5602,105.8821,31625.0
2020-01-07 09:35:00,144.81,144.83,144.25,144.4,12325.0,105.9406,105.9553,105.531,105.6407,12325.0
2020-01-07 09:40:00,144.31,144.43,144.08,144.12,16274.0,105.5749,105.6626,105.4066,105.4359,16274.0
2020-01-07 09:45:00,144.14,144.42,144.03,144.41,15524.0,105.4505,105.6553,105.37,105.648,15524.0
2020-01-07 09:50:00,144.46,144.75,144.46,144.57,4287.0,105.6846,105.8967,105.6846,105.7651,4287.0
2020-01-07 09:55:00,144.56,144.74,144.42,144.63,14252.0,105.7577,105.8894,105.6553,105.809,14252.0
2020-01-07 10:00:00,144.62,144.62,144.43,144.56,11203.0,105.8016,105.8016,105.6626,105.7577,11203.0
2020-01-07 10:05:00,144.57,144.63,144.53,144.59,8930.0,105.7651,105.809,105.7358,105.7797,8930.0
2020-01-07 10:10:00,144.57,144.6,144.34,144.42,15026.0,105.7651,105.787,105.5968,105.6553,15026.0
2020-01-07 10:15:00,144.37,144.37,144.15,144.24,8837.0,105.6187,105.6187,105.4578,105.5236,8837.0
2020-01-07 10:20:00,144.26,144.26,144.05,144.17,6865.0,105.5383,105.5383,105.3846,105.4724,6865.0
2020-01-07 10:25:00,144.14,144.17,144.04,144.12,6129.0,105.4505,105.4724,105.3773,105.4359,6129.0
2020-01-07 10:30:00,144.11,144.13,143.91,144.13,32005.0,105.4285,105.4432,105.2822,105.4432,32005.0
2020-01-07 10:35:00,144.1,144.21,144.0,144.21,9044.0,105.4212,105.5017,105.3481,105.5017,9044.0
2020-01-07 10:40:00,144.22,144.46,144.22,144.46,11472.0,105.509,105.6846,105.509,105.6846,11472.0
2020-01-07 10:45:00,144.47,144.47,144.17,144.17,6432.0,105.6919,105.6919,105.4724,105.4724,6432.0
2020-01-07 10:50:00,144.13,144.16,143.98,143.99,6862.0,105.4432,105.4651,105.3334,105.3407,6862.0
2020-01-07 10:55:00,144.03,144.4,143.97,144.4,9068.0,105.37,105.6407,105.3261,105.6407,9068.0
2020-01-07 11:00:00,144.43,144.97,144.35,144.88,17555.0,105.6626,106.0577,105.6041,105.9919,17555.0
2020-01-07 11:05:00,144.91,145.22,144.86,145.08,9514.0,106.0138,106.2406,105.9772,106.1382,9514.0
2020-01-07 11:10:00,145.1,145.32,145.09,145.27,7304.0,106.1528,106.3138,106.1455,106.2772,7304.0
2020-01-07 11:15:00,145.25,145.27,144.88,144.97,6429.0,106.2625,106.2772,105.9919,106.0577,6429.0
2020-01-07 11:20:00,144.99,145.08,144.83,144.99,3746.0,106.0723,106.1382,105.9553,106.0723,3746.0
2020-01-07 11:25:00,145.02,145.11,144.95,144.95,7349.0,106.0943,106.1601,106.0431,106.0431,7349.0
2020-01-07 11:30:00,144.91,144.92,144.7,144.81,12587.0,106.0138,106.0211,105.8602,105.9406,12587.0
2020-01-07 11:35:00,144.8,144.88,144.71,144.71,9335.0,105.9333,105.9919,105.8675,105.8675,9335.0
2020-01-07 11:40:00,144.73,144.88,144.64,144.67,9241.0,105.8821,105.9919,105.8163,105.8382,9241.0
2020-01-07 11:45:00,144.68,144.79,144.61,144.72,9596.0,105.8455,105.926,105.7943,105.8748,9596.0
2020-01-07 11:50:00,144.7,144.7,144.55,144.59,7443.0,105.8602,105.8602,105.7504,105.7797,7443.0
2020-01-07 11:55:00,144.55,144.59,144.45,144.59,7307.0,105.7504,105.7797,105.6773,105.7797,7307.0
2020-01-07 12:00:00,144.57,144.57,144.46,144.54,4517.0,105.7651,105.7651,105.6846,105.7431,4517.0
2020-01-07 12:05:00,144.58,144.59,144.32,144.35,7417.0,105.7724,105.7797,105.5822,105.6041,7417.0
2020-01-07 12:10:00,144.34,144.34,144.26,144.26,5501.0,105.5968,105.5968,105.5383,105.5383,5501.0
2020-01-07 12:15:00,144.27,144.29,144.17,144.22,12015.0,105.5456,105.5602,105.4724,105.509,12015.0
2020-01-07 12:20:00,144.19,144.22,144.1,144.1,3153.0,105.4871,105.509,105.4212,105.4212,3153.0
2020-01-07 12:25:00,144.08,144.12,143.98,143.98,13273.0,105.4066,105.4359,105.3334,105.3334,13273.0
2020-01-07 12:30:00,143.99,144.04,143.94,144.02,11861.0,105.3407,105.3773,105.3042,105.3627,11861.0
2020-01-07 12:35:00,144.01,144.03,143.91,143.93,10016.0,105.3554,105.37,105.2822,105.2968,10016.0
2020-01-07 12:40:00,143.95,144.05,143.93,144.0,13265.0,105.3115,105.3846,105.2968,105.3481,13265.0
2020-01-07 12:45:00,143.99,143.99,143.82,143.9,3972.0,105.3407,105.3407,105.2164,105.2749,3972.0
2020-01-07 12:50:00,143.93,144.06,143.93,144.01,3793.0,105.2968,105.392,105.2968,105.3554,3793.0
2020-01-07 12:55:00,144.02,144.1,143.98,144.0,6417.0,105.3627,105.4212,105.3334,105.3481,6417.0
2020-01-07 13:00:00,144.0,144.09,143.99,144.0,5829.0,105.3481,105.4139,105.3407,105.3481,5829.0
2020-01-07 13:05:00,144.0,144.01,143.89,143.99,6552.0,105.3481,105.3554,105.2676,105.3407,6552.0
2020-01-07 13:10:00,143.97,144.11,143.95,144.09,7419.0,105.3261,105.4285,105.3115,105.4139,7419.0
2020-01-07 13:15:00,144.08,144.13,144.0,144.01,4534.0,105.4066,105.4432,105.3481,105.3554,4534.0
2020-01-07 13:20:00,144.03,144.13,143.98,144.1,5178.0,105.37,105.4432,105.3334,105.4212,5178.0
2020-01-07 13:25:00,144.07,144.13,143.98,144.05,2622.0,105.3993,105.4432,105.3334,105.3846,2622.0
2020-01-07 13:30:00,144.06,144.1,144.02,144.07,4017.0,105.392,105.4212,105.3627,105.3993,4017.0
2020-01-07 13:35:00,144.07,144.1,143.97,143.97,4121.0,105.3993,105.4212,105.3261,105.3261,4121.0
2020-01-07 13:40:00,144.0,144.0,143.92,143.98,4888.0,105.3481,105.3481,105.2895,105.3334,4888.0
2020-01-07 13:45:00,144.0,144.04,143.94,143.97,3259.0,105.3481,105.3773,105.3042,105.3261,3259.0
2020-01-07 13:50:00,143.97,143.98,143.88,143.95,5828.0,105.3261,105.3334,105.2603,105.3115,5828.0
2020-01-07 13:55:00,143.96,143.97,143.74,143.8,11149.0,105.3188,105.3261,105.1578,105.2017,11149.0
2020-01-07 14:00:00,143.81,143.86,143.7,143.84,6190.0,105.2091,105.2456,105.1286,105.231,6190.0
2020-01-07 14:05:00,143.82,143.87,143.77,143.77,6253.0,105.2164,105.253,105.1798,105.1798,6253.0
2020-01-07 14:10:00,143.75,143.77,143.63,143.66,6095.0,105.1652,105.1798,105.0774,105.0993,6095.0
2020-01-07 14:15:00,143.68,143.7,143.52,143.52,6668.0,105.114,105.1286,104.9969,104.9969,6668.0
2020-01-07 14:20:00,143.52,143.7,143.51,143.7,5967.0,104.9969,105.1286,104.9896,105.1286,5967.0
2020-01-07 14:25:00,143.69,143.88,143.69,143.73,2563.0,105.1213,105.2603,105.1213,105.1505,2563.0
2020-01-07 14:30:00,143.74,143.88,143.7,143.88,10480.0,105.1578,105.2603,105.1286,105.2603,10480.0
2020-01-07 14:35:00,143.83,143.96,143.83,143.89,4426.0,105.2237,105.3188,105.2237,105.2676,4426.0
2020-01-07 14:40:00,143.9,143.91,143.81,143.84,8197.0,105.2749,105.2822,105.2091,105.231,8197.0
2020-01-07 14:45:00,143.83,143.96,143.82,143.91,5123.0,105.2237,105.3188,105.2164,105.2822,5123.0
2020-01-07 14:50:00,143.89,144.06,143.87,144.04,4043.0,105.2676,105.392,105.253,105.3773,4043.0
2020-01-07 14:55:00,144.04,144.14,143.99,144.07,5372.0,105.3773,105.4505,105.3407,105.3993,5372.0
2020-01-07 15:00:00,144.1,144.14,144.07,144.08,8408.0,105.4212,105.4505,105.3993,105.4066,8408.0
2020-01-07 15:05:00,144.03,144.2,144.03,144.2,12898.0,105.37,105.4944,105.37,105.4944,12898.0
2020-01-07 15:10:00,144.17,144.42,144.17,144.4,7449.0,105.4724,105.6553,105.4724,105.6407,7449.0
2020-01-07 15:15:00,144.41,144.41,144.25,144.37,13119.0,105.648,105.648,105.531,105.6187,13119.0
2020-01-07 15:20:00,144.39,144.4,144.24,144.32,7998.0,105.6334,105.6407,105.5236,105.5822,7998.0
2020-01-07 15:25:00,144.28,144.37,144.27,144.37,10552.0,105.5529,105.6187,105.5456,105.6187,10552.0
2020-01-07 15:30:00,144.36,144.37,144.25,144.29,11265.0,105.6114,105.6187,105.531,105.5602,11265.0
2020-01-07 15:35:00,144.29,144.44,144.18,144.23,20737.0,105.5602,105.67,105.4797,105.5163,20737.0
2020-01-07 15:40:00,144.23,144.32,144.17,144.29,13368.0,105.5163,105.5822,105.4724,105.5602,13368.0
2020-01-07 15:45:00,144.31,144.34,144.27,144.33,14180.0,105.5749,105.5968,105.5456,105.5895,14180.0
2020-01-07 15:50:00,144.32,144.42,144.27,144.38,28269.0,105.5822,105.6553,105.5456,105.6261,28269.0
2020-01-07 15:55:00,144.39,144.59,144.38,144.47,44912.0,105.6334,105.7797,105.6261,105.6919,44912.0
2020-01-08 09:30:00,144.91,145.0,144.32,144.73,42642.0,106.0138,106.0796,105.5822,105.8821,42642.0
2020-01-08 09:35:00,144.47,144.81,144.3,144.36,12778.0,105.6919,105.9406,105.5675,105.6114,12778.0
2020-01-08 09:40:00,144.47,144.59,144.25,144.36,3609.0,105.6919,105.7797,105.531,105.6114,3609.0
2020-01-08 09:45:00,144.47,144.47,144.17,144.29,7360.0,105.6919,105.6919,105.4724,105.5602,7360.0
2020-01-08 09:50:00,144.26,144.26,144.03,144.14,9375.0,105.5383,105.5383,105.37,105.4505,9375.0
2020-01-08 09:55:00,144.15,144.52,144.06,144.26,6510.0,105.4578,105.7285,105.392,105.5383,6510.0
2020-01-08 10:00:00,144.3,144.49,144.25,144.49,5855.0,105.5675,105.7065,105.531,105.7065,5855.0
2020-01-08 10:05:00,144.5,144.73,144.39,144.67,7624.0,105.7139,105.8821,105.6334,105.8382,7624.0
2020-01-08 10:10:00,144.66,144.71,144.58,144.68,5606.0,105.8309,105.8675,105.7724,105.8455,5606.0
2020-01-08 10:15:00,144.61,144.65,144.2,144.2,10279.0,105.7943,105.8236,105.4944,105.4944,10279.0
2020-01-08 10:20:00,144.26,144.49,144.21,144.47,5982.0,105.5383,105.7065,105.5017,105.6919,5982.0
2020-01-08 10:25:00,144.53,144.53,144.32,144.43,3834.0,105.7358,105.7358,105.5822,105.6626,3834.0
2020-01-08 10:30:00,144.5,144.71,144.38,144.65,11084.0,105.7139,105.8675,105.6261,105.8236,11084.0
2020-01-08 10:35:00,144.64,144.81,144.58,144.77,7383.0,105.8163,105.9406,105.7724,105.9114,7383.0
2020-01-08 10:40:00,144.74,144.8,144.44,144.51,5724.0,105.8894,105.9333,105.67,105.7212,5724.0
2020-01-08 10:45:00,144.51,144.85,144.51,144.77,6793.0,105.7212,105.9699,105.7212,105.9114,6793.0
2020-01-08 10:50:00,144.78,144.84,144.73,144.75,6841.0,105.9187,105.9626,105.8821,105.8967,6841.0
2020-01-08 10:55:00,144.78,144.83,144.7,144.78,7607.0,105.9187,105.9553,105.8602,105.9187,7607.0
2020-01-08 11:00:00,144.81,144.94,144.76,144.76,17116.0,105.9406,106.0357,105.9041,105.9041,17116.0
2020-01-08 11:05:00,144.74,145.14,144.74,145.14,15291.0,105.8894,106.1821,105.8894,106.1821,15291.0
2020-01-08 11:10:00,145.15,145.18,144.73,144.93,18970.0,106.1894,106.2113,105.8821,106.0284,18970.0
2020-01-08 11:15:00,144.87,144.91,144.79,144.82,6403.0,105.9845,106.0138,105.926,105.948,6403.0
2020-01-08 11:20:00,144.85,145.0,144.74,144.98,2910.0,105.9699,106.0796,105.8894,106.065,2910.0
2020-01-08 11:25:00,144.98,145.03,144.75,144.9,20577.0,106.065,106.1016,105.8967,106.0065,20577.0
2020-01-08 11:30:00,144.9,144.96,144.75,144.92,7959.0,106.0065,106.0504,105.8967,106.0211,7959.0
2020-01-08 11:35:00,144.94,145.23,144.93,145.23,8585.0,106.0357,106.2479,106.0284,106.2479,8585.0
2020-01-08 11:40:00,145.2,145.38,145.18,145.38,3554.0,106.226,106.3576,106.2113,106.3576,3554.0
2020-01-08 11:45:00,145.3,145.36,145.23,145.36,8072.0,106.2991,106.343,106.2479,106.343,8072.0
2020-01-08 11:50:00,145.36,145.49,145.3,145.3,6350.0,106.343,106.4381,106.2991,106.2991,6350.0
2020-01-08 11:55:00,145.27,145.3,145.17,145.21,6445.0,106.2772,106.2991,106.204,106.2333,6445.0
2020-01-08 12:00:00,145.17,145.18,144.85,144.98,18926.0,106.204,106.2113,105.9699,106.065,18926.0
2020-01-08 12:05:00,144.98,144.99,144.83,144.84,4314.0,106.065,106.0723,105.9553,105.9626,4314.0
2020-01-08 12:10:00,144.88,144.88,144.76,144.82,3762.0,105.9919,105.9919,105.9041,105.948,3762.0
2020-01-08 12:15:00,144.87,145.06,144.86,145.06,4431.0,105.9845,106.1235,105.9772,106.1235,4431.0
2020-01-08 12:20:00,145.06,145.08,144.9,144.93,2976.0,106.1235,106.1382,106.0065,106.0284,2976.0
2020-01-08 12:25:00,144.89,144.95,144.87,144.89,6534.0,105.9992,106.0431,105.9845,105.9992,6534.0
2020-01-08 12:30:00,144.9,145.1,144.9,145.08,3481.0,106.0065,106.1528,106.0065,106.1382,3481.0
2020-01-08 12:35:00,145.06,145.14,144.96,144.96,3681.0,106.1235,106.1821,106.0504,106.0504,3681.0
2020-01-08 12:40:00,144.93,145.06,144.9,144.91,3311.0,106.0284,106.1235,106.0065,106.0138,3311.0
2020-01-08 12:45:00,144.93,145.0,144.81,144.81,1959.0,106.0284,106.0796,105.9406,105.9406,1959.0
2020-01-08 12:50:00,144.86,144.86,144.77,144.78,5052.0,105.9772,105.9772,105.9114,105.9187,5052.0
2020-01-08 12:55:00,144.8,144.87,144.73,144.76,6895.0,105.9333,105.9845,105.8821,105.9041,6895.0
2020-01-08 13:00:00,144.75,144.75,144.66,144.72,6101.0,105.8967,105.8967,105.8309,105.8748,6101.0
2020-01-08 13:05:00,144.7,144.7,144.6,144.62,4237.0,105.8602,105.8602,105.787,105.8016,4237.0
2020-01-08 13:10:00,144.64,144.75,144.61,144.73,2391.0,105.8163,105.8967,105.7943,105.8821,2391.0
2020-01-08 13:15:00,144.71,144.71,144.55,144.61,3993.0,105.8675,105.8675,105.7504,105.7943,3993.0
2020-01-08 13:20:00,144.59,144.78,144.56,144.69,6847.0,105.7797,105.9187,105.7577,105.8529,6847.0
2020-01-08 13:25:00,144.69,144.75,144.63,144.74,4163.0,105.8529,105.8967,105.809,105.8894,4163.0
2020-01-08 13:30:00,144.71,144.78,144.66,144.66,3482.0,105.8675,105.9187,105.8309,105.8309,3482.0
2020-01-08 13:35:00,144.64,144.79,144.64,144.77,5917.0,105.8163,105.926,105.8163,105.9114,5917.0
2020-01-08 13:40:00,144.74,144.85,144.71,144.82,16727.0,105.8894,105.9699,105.8675,105.948,16727.0
2020-01-08 13:45:00,144.81,144.83,144.68,144.73,5600.0,105.9406,105.9553,105.8455,105.8821,5600.0
2020-01-08 13:50:00,144.72,145.0,144.71,144.95,3580.0,105.8748,106.0796,105.8675,106.0431,3580.0
2020-01-08 13:55:00,144.95,145.04,144.93,144.98,6159.0,106.0431,106.1089,106.0284,106.065,6159.0
2020-01-08 14:00:00,145.0,145.19,145.0,145.19,7346.0,106.0796,106.2186,106.0796,106.2186,7346.0
2020-01-08 14:05:00,145.19,145.23,145.13,145.13,4524.0,106.2186,106.2479,106.1748,106.1748,4524.0
2020-01-08 14:10:00,145.15,145.23,145.12,145.16,12164.0,106.1894,106.2479,106.1674,106.1967,12164.0
2020-01-08 14:15:00,145.18,145.7,145.17,145.59,17380.0,106.2113,106.5918,106.204,106.5113,17380.0
2020-01-08 14:20:00,145.58,145.75,145.2,145.24,14868.0,106.504,106.6283,106.226,106.2552,14868.0
2020-01-08 14:25:00,145.24,145.59,145.24,145.54,13830.0,106.2552,106.5113,106.2552,106.4747,13830.0
2020-01-08 14:30:00,145.55,145.55,145.3,145.37,5088.0,106.482,106.482,106.2991,106.3503,5088.0
2020-01-08 14:35:00,145.39,145.6,145.38,145.56,7560.0,106.365,106.5186,106.3576,106.4893,7560.0
2020-01-08 14:40:00,145.54,145.57,145.36,145.45,5950.0,106.4747,106.4966,106.343,106.4089,5950.0
2020-01-08 14:45:00,145.42,145.69,145.42,145.63,8665.0,106.3869,106.5844,106.3869,106.5405,8665.0
2020-01-08 14:50:00,145.64,145.68,145.56,145.68,7333.0,106.5479,106.5771,106.4893,106.5771,7333.0
2020-01-08 14:55:00,145.68,145.8,145.66,145.75,8233.0,106.5771,106.6649,106.5625,106.6283,8233.0
2020-01-08 15:00:00,145.77,145.95,145.75,145.84,6743.0,106.643,106.7746,106.6283,106.6942,6743.0
2020-01-08 15:05:00,145.84,145.96,145.72,145.92,6806.0,106.6942,106.782,106.6064,106.7527,6806.0
2020-01-08 15:10:00,145.93,145.94,145.83,145.85,7420.0,106.76,106.7673,106.6869,106.7015,7420.0
2020-01-08 15:15:00,145.85,146.06,145.83,145.91,8577.0,106.7015,106.8551,106.6869,106.7454,8577.0
2020-01-08 15:20:00,145.9,145.97,145.79,145.85,8785.0,106.7381,106.7893,106.6576,106.7015,8785.0
2020-01-08 15:25:00,145.84,145.88,145.8,145.8,6528.0,106.6942,106.7234,106.6649,106.6649,6528.0
2020-01-08 15:30:00,145.81,145.84,145.67,145.69,11432.0,106.6722,106.6942,106.5698,106.5844,11432.0
2020-01-08 15:35:00,145.69,145.83,145.68,145.83,12867.0,106.5844,106.6869,106.5771,106.6869,12867.0
2020-01-08 15:40:00,145.82,145.82,145.7,145.77,14849.0,106.6795,106.6795,106.5918,106.643,14849.0
2020-01-08 15:45:00,145.73,145.82,145.55,145.55,15094.0,106.6137,106.6795,106.482,106.482,15094.0
2020-01-08 15:50:00,145.5,145.51,145.34,145.39,33653.0,106.4454,106.4528,106.3284,106.365,33653.0
2020-01-08 15:55:00,145.38,145.44,145.15,145.37,87229.0,106.3576,106.4015,106.1894,106.3503,87229.0
2020-01-09 09:30:00,144.86,145.07,144.35,144.54,30116.0,105.9772,106.1309,105.6041,105.7431,30116.0
2020-01-09 09:35:00,144.58,144.65,144.12,144.42,19337.0,105.7724,105.8236,105.4359,105.6553,19337.0
2020-01-09 09:40:00,144.28,144.59,144.12,144.27,16093.0,105.5529,105.7797,105.4359,105.5456,16093.0
2020-01-09 09:45:00,144.3,144.53,144.17,144.51,12781.0,105.5675,105.7358,105.4724,105.7212,12781.0
2020-01-09 09:50:00,144.56,144.62,143.81,143.81,43893.0,105.7577,105.8016,105.2091,105.2091,43893.0
2020-01-09 09:55:00,143.83,143.84,143.4,143.53,36984.0,105.2237,105.231,104.9091,105.0042,36984.0
2020-01-09 10:00:00,143.55,143.69,143.36,143.68,21124.0,105.0188,105.1213,104.8798,105.114,21124.0
2020-01-09 10:05:00,143.65,143.65,143.4,143.5,9116.0,105.092,105.092,104.9091,104.9823,9116.0
2020-01-09 10:10:00,143.51,143.81,143.5,143.63,16121.0,104.9896,105.2091,104.9823,105.0774,16121.0
2020-01-09 10:15:00,143.67,143.86,143.67,143.81,7351.0,105.1066,105.2456,105.1066,105.2091,7351.0
2020-01-09 10:20:00,143.79,143.87,143.73,143.87,2599.0,105.1944,105.253,105.1505,105.253,2599.0
2020-01-09 10:25:00,143.9,143.99,143.85,143.85,10953.0,105.2749,105.3407,105.2383,105.2383,10953.0
2020-01-09 10:30:00,143.87,143.95,143.81,143.81,8259.0,105.253,105.3115,105.2091,105.2091,8259.0
2020-01-09 10:35:00,143.83,143.85,143.72,143.79,5620.0,105.2237,105.2383,105.1432,105.1944,5620.0
2020-01-09 10:40:00,143.83,144.02,143.81,144.02,9562.0,105.2237,105.3627,105.2091,105.3627,9562.0
2020-01-09 10:45:00,144.08,144.08,143.86,143.94,3936.0,105.4066,105.4066,105.2456,105.3042,3936.0
2020-01-09 10:50:00,143.96,143.98,143.8,143.97,6479.0,105.3188,105.3334,105.2017,105.3261,6479.0
2020-01-09 10:55:00,143.98,144.03,143.6,143.64,8273.0,105.3334,105.37,105.0554,105.0847,8273.0
2020-01-09 11:00:00,143.7,143.72,143.64,143.65,6387.0,105.1286,105.1432,105.0847,105.092,6387.0
2020-01-09 11:05:00,143.69,143.84,143.66,143.83,5224.0,105.1213,105.231,105.0993,105.2237,5224.0
2020-01-09 11:10:00,143.83,143.92,143.74,143.9,15217.0,105.2237,105.2895,105.1578,105.2749,15217.0
2020-01-09 11:15:00,143.92,144.18,143.91,144.1,13384.0,105.2895,105.4797,105.2822,105.4212,13384.0
2020-01-09 11:20:00,144.1,144.3,144.09,144.21,12782.0,105.4212,105.5675,105.4139,105.5017,12782.0
2020-01-09 11:25:00,144.21,144.22,144.11,144.14,2831.0,105.5017,105.509,105.4285,105.4505,2831.0
2020-01-09 11:30:00,144.14,144.34,143.91,144.03,20200.0,105.4505,105.5968,105.2822,105.37,20200.0
2020-01-09 11:35:00,144.05,144.11,143.78,143.85,14696.0,105.3846,105.4285,105.1871,105.2383,14696.0
2020-01-09 11:40:00,143.86,143.99,143.83,143.9,11408.0,105.2456,105.3407,105.2237,105.2749,11408.0
2020-01-09 11:45:00,143.91,143.91,143.72,143.82,15481.0,105.2822,105.2822,105.1432,105.2164,15481.0
2020-01-09 11:50:00,143.75,143.81,143.57,143.65,7558.0,105.1652,105.2091,105.0335,105.092,7558.0
2020-01-09 11:55:00,143.62,143.62,143.45,143.47,12483.0,105.0701,105.0701,104.9457,104.9603,12483.0
2020-01-09 12:00:00,143.47,143.64,143.45,143.55,7386.0,104.9603,105.0847,104.9457,105.0188,7386.0
2020-01-09 12:05:00,143.57,144.01,143.57,144.0,16835.0,105.0335,105.3554,105.0335,105.3481,16835.0
2020-01-09 12:10:00,144.02,144.22,144.02,144.07,16745.0,105.3627,105.509,105.3627,105.3993,16745.0
2020-01-09 12:15:00,144.08,144.37,144.0,144.37,14090.0,105.4066,105.6187,105.3481,105.6187,14090.0
2020-01-09 12:20:00,144.39,144.48,144.34,144.37,14154.0,105.6334,105.6992,105.5968,105.6187,14154.0
2020-01-09 12:25:00,144.33,144.38,144.21,144.25,6966.0,105.5895,105.6261,105.5017,105.531,6966.0
2020-01-09 12:30:00,144.24,144.32,144.14,144.16,7828.0,105.5236,105.5822,105.4505,105.4651,7828.0
2020-01-09 12:35:00,144.17,144.34,144.04,144.29,14517.0,105.4724,105.5968,105.3773,105.5602,14517.0
2020-01-09 12:40:00,144.3,144.39,144.21,144.29,7446.0,105.5675,105.6334,105.5017,105.5602,7446.0
2020-01-09 12:45:00,144.27,144.29,144.2,144.24,5411.0,105.5456,105.5602,105.4944,105.5236,5411.0
2020-01-09 12:50:00,144.23,144.42,144.2,144.32,18575.0,105.5163,105.6553,105.4944,105.5822,18575.0
2020-01-09 12:55:00,144.29,144.3,144.01,144.01,31138.0,105.5602,105.5675,105.3554,105.3554,31138.0
2020-01-09 13:00:00,144.08,144.25,144.03,144.24,80858.0,105.4066,105.531,105.37,105.5236,80858.0
2020-01-09 13:05:00,144.23,144.25,144.02,144.06,5141.0,105.5163,105.531,105.3627,105.392,5141.0
2020-01-09 13:10:00,144.02,144.19,143.96,144.09,7288.0,105.3627,105.4871,105.3188,105.4139,7288.0
2020-01-09 13:15:00,144.07,144.19,144.03,144.13,6084.0,105.3993,105.4871,105.37,105.4432,6084.0
2020-01-09 13:20:00,144.13,144.19,144.09,144.12,7197.0,105.4432,105.4871,105.4139,105.4359,7197.0
2020-01-09 13:25:00,144.18,144.44,144.18,144.43,7665.0,105.4797,105.67,105.4797,105.6626,7665.0
2020-01-09 13:30:00,144.41,144.47,144.39,144.42,5181.0,105.648,105.6919,105.6334,105.6553,5181.0
2020-01-09 13:35:00,144.44,144.58,144.38,144.49,39148.0,105.67,105.7724,105.6261,105.7065,39148.0
2020-01-09 13:40:00,144.52,144.59,144.41,144.57,5502.0,105.7285,105.7797,105.648,105.7651,5502.0
2020-01-09 13:45:00,144.56,144.59,144.26,144.26,84103.0,105.7577,105.7797,105.5383,105.5383,84103.0
2020-01-09 13:50:00,144.24,144.48,144.24,144.48,8190.0,105.5236,105.6992,105.5236,105.6992,8190.0
2020-01-09 13:55:00,144.51,144.57,144.43,144.56,6160.0,105.7212,105.7651,105.6626,105.7577,6160.0
2020-01-09 14:00:00,144.57,144.63,144.48,144.53,8108.0,105.7651,105.809,105.6992,105.7358,8108.0
2020-01-09 14:05:00,144.52,144.52,144.45,144.46,16070.0,105.7285,105.7285,105.6773,105.6846,16070.0
2020-01-09 14:10:00,144.44,144.52,144.32,144.5,13358.0,105.67,105.7285,105.5822,105.7139,13358.0
2020-01-09 14:15:00,144.49,144.55,144.41,144.55,7920.0,105.7065,105.7504,105.648,105.7504,7920.0
2020-01-09 14:20:00,144.53,144.55,144.44,144.55,3308.0,105.7358,105.7504,105.67,105.7504,3308.0
2020-01-09 14:25:00,144.56,144.58,144.4,144.5,7049.0,105.7577,105.7724,105.6407,105.7139,7049.0
2020-01-09 14:30:00,144.5,144.59,144.43,144.57,7945.0,105.7139,105.7797,105.6626,105.7651,7945.0
2020-01-09 14:35:00,144.56,144.66,144.46,144.56,14870.0,105.7577,105.8309,105.6846,105.7577,14870.0
2020-01-09 14:40:00,144.54,144.73,144.54,144.73,12826.0,105.7431,105.8821,105.7431,105.8821,12826.0
2020-01-09 14:45:00,144.75,144.76,144.5,144.53,12391.0,105.8967,105.9041,105.7139,105.7358,12391.0
2020-01-09 14:50:00,144.58,144.68,144.57,144.65,6550.0,105.7724,105.8455,105.7651,105.8236,6550.0
2020-01-09 14:55:00,144.67,144.78,144.6,144.77,16182.0,105.8382,105.9187,105.787,105.9114,16182.0
2020-01-09 15:00:00,144.77,144.77,144.48,144.5,44328.0,105.9114,105.9114,105.6992,105.7139,44328.0
2020-01-09 15:05:00,144.57,144.86,144.56,144.83,16149.0,105.7651,105.9772,105.7577,105.9553,16149.0
2020-01-09 15:10:00,144.81,144.82,144.52,144.64,24999.0,105.9406,105.948,105.7285,105.8163,24999.0
2020-01-09 15:15:00,144.64,144.86,144.58,144.83,27392.0,105.8163,105.9772,105.7724,105.9553,27392.0
2020-01-09 15:20:00,144.84,144.92,144.74,144.77,55421.0,105.9626,106.0211,105.8894,105.9114,55421.0
2020-01-09 15:25:00,144.77,144.8,144.55,144.65,61879.0,105.9114,105.9333,105.7504,105.8236,61879.0
2020-01-09 15:30:00,144.65,144.8,144.5,144.5,22790.0,105.8236,105.9333,105.7139,105.7139,22790.0
2020-01-09 15:35:00,144.48,144.49,144.27,144.3,30103.0,105.6992,105.7065,105.5456,105.5675,30103.0
2020-01-09 15:40:00,144.3,144.45,144.2,144.25,40327.0,105.5675,105.6773,105.4944,105.531,40327.0
2020-01-09 15:45:00,144.25,144.27,144.12,144.21,27363.0,105.531,105.5456,105.4359,105.5017,27363.0
2020-01-09 15:50:00,144.18,144.38,144.11,144.25,38811.0,105.4797,105.6261,105.4285,105.531,38811.0
2020-01-09 15:55:00,144.23,144.36,144.19,144.26,73628.0,105.5163,105.6114,105.4871,105.5383,73628.0
2020-01-10 09:30:00,144.25,144.68,143.68,144.0,30007.0,105.531,105.8455,105.114,105.3481,30007.0
2020-01-10 09:35:00,144.05,144.28,143.85,144.13,14116.0,105.3846,105.5529,105.2383,105.4432,14116.0
2020-01-10 09:40:00,144.23,144.27,143.66,143.77,9591.0,105.5163,105.5456,105.0993,105.1798,9591.0
2020-01-10 09:45:00,143.78,144.05,143.77,143.99,7850.0,105.1871,105.3846,105.1798,105.3407,7850.0
2020-01-10 09:50:00,144.02,144.12,143.92,143.92,5298.0,105.3627,105.4359,105.2895,105.2895,5298.0
2020-01-10 09:55:00,143.9,144.25,143.9,144.1,15985.0,105.2749,105.531,105.2749,105.4212,15985.0
2020-01-10 10:00:00,144.15,144.33,143.94,144.31,14036.0,105.4578,105.5895,105.3042,105.5749,14036.0
2020-01-10 10:05:00,144.37,144.37,144.09,144.2,3684.0,105.6187,105.6187,105.4139,105.4944,3684.0
2020-01-10 10:10:00,144.13,144.15,143.96,144.03,7371.0,105.4432,105.4578,105.3188,105.37,7371.0
2020-01-10 10:15:00,144.03,144.26,144.01,144.06,14607.0,105.37,105.5383,105.3554,105.392,14607.0
2020-01-10 10:20:00,144.11,144.24,144.05,144.14,7327.0,105.4285,105.5236,105.3846,105.4505,7327.0
2020-01-10 10:25:00,144.2,144.2,144.01,144.05,12940.0,105.4944,105.4944,105.3554,105.3846,12940.0
2020-01-10 10:30:00,144.12,144.15,144.0,144.03,18967.0,105.4359,105.4578,105.3481,105.37,18967.0
2020-01-10 10:35:00,143.99,144.06,143.87,143.91,22271.0,105.3407,105.392,105.253,105.2822,22271.0
2020-01-10 10:40:00,143.87,144.18,143.85,144.17,23406.0,105.253,105.4797,105.2383,105.4724,23406.0
2020-01-10 10:45:00,144.17,144.42,144.16,144.16,16227.0,105.4724,105.6553,105.4651,105.4651,16227.0
2020-01-10 10:50:00,144.12,144.44,144.12,144.44,8469.0,105.4359,105.67,105.4359,105.67,8469.0
2020-01-10 10:55:00,144.35,144.55,144.23,144.55,10786.0,105.6041,105.7504,105.5163,105.7504,10786.0
2020-01-10 11:00:00,144.57,144.63,144.44,144.48,13005.0,105.7651,105.809,105.67,105.6992,13005.0
2020-01-10 11:05:00,144.5,144.65,144.45,144.49,52002.0,105.7139,105.8236,105.6773,105.7065,52002.0
2020-01-10 11:10:00,144.48,144.61,144.48,144.52,4853.0,105.6992,105.7943,105.6992,105.7285,4853.0
2020-01-10 11:15:00,144.52,144.68,144.47,144.68,11907.0,105.7285,105.8455,105.6919,105.8455,11907.0
2020-01-10 11:20:00,144.67,144.68,144.55,144.58,4649.0,105.8382,105.8455,105.7504,105.7724,4649.0
2020-01-10 11:25:00,144.56,144.64,144.48,144.54,6167.0,105.7577,105.8163,105.6992,105.7431,6167.0
2020-01-10 11:30:00,144.52,144.55,144.29,144.36,6416.0,105.7285,105.7504,105.5602,105.6114,6416.0
2020-01-10 11:35:00,144.39,144.51,144.39,144.48,2862.0,105.6334,105.7212,105.6334,105.6992,2862.0
2020-01-10 11:40:00,144.47,144.5,144.16,144.16,3690.0,105.6919,105.7139,105.4651,105.4651,3690.0
2020-01-10 11:45:00,144.16,144.21,144.09,144.14,28660.0,105.4651,105.5017,105.4139,105.4505,28660.0
2020-01-10 11:50:00,144.14,144.26,144.14,144.2,4142.0,105.4505,105.5383,105.4505,105.4944,4142.0
2020-01-10 11:55:00,144.19,144.26,144.07,144.26,14721.0,105.4871,105.5383,105.3993,105.5383,14721.0
2020-01-10 12:00:00,144.22,144.27,144.19,144.26,11901.0,105.509,105.5456,105.4871,105.5383,11901.0
2020-01-10 12:05:00,144.24,144.24,144.16,144.19,9253.0,105.5236,105.5236,105.4651,105.4871,9253.0
2020-01-10 12:10:00,144.17,144.17,144.06,144.15,6932.0,105.4724,105.4724,105.392,105.4578,6932.0
2020-01-10 12:15:00,144.15,144.15,144.01,144.05,10635.0,105.4578,105.4578,105.3554,105.3846,10635.0
2020-01-10 12:20:00,144.04,144.11,144.04,144.06,6443.0,105.3773,105.4285,105.3773,105.392,6443.0
2020-01-10 12:25:00,144.06,144.11,144.03,144.11,6437.0,105.392,105.4285,105.37,105.4285,6437.0
2020-01-10 12:30:00,144.11,144.19,144.08,144.16,5133.0,105.4285,105.4871,105.4066,105.4651,5133.0
2020-01-10 12:35:00,144.16,144.32,144.14,144.32,4987.0,105.4651,105.5822,105.4505,105.5822,4987.0
2020-01-10 12:40:00,144.31,144.41,144.2,144.24,10563.0,105.5749,105.648,105.4944,105.5236,10563.0
2020-01-10 12:45:00,144.27,144.49,144.24,144.4,9778.0,105.5456,105.7065,105.5236,105.6407,9778.0
2020-01-10 12:50:00,144.4,144.44,144.33,144.33,5103.0,105.6407,105.67,105.5895,105.5895,5103.0
2020-01-10 12:55:00,144.29,144.34,144.24,144.34,4554.0,105.5602,105.5968,105.5236,105.5968,4554.0
2020-01-10 13:00:00,144.35,144.45,144.34,144.43,5260.0,105.6041,105.6773,105.5968,105.6626,5260.0
2020-01-10 13:05:00,144.46,144.51,144.42,144.44,4349.0,105.6846,105.7212,105.6553,105.67,4349.0
2020-01-10 13:10:00,144.44,144.45,144.25,144.29,8917.0,105.67,105.6773,105.531,105.5602,8917.0
2020-01-10 13:15:00,144.29,144.46,144.28,144.46,5077.0,105.5602,105.6846,105.5529,105.6846,5077.0
2020-01-10 13:20:00,144.46,144.55,144.46,144.5,5304.0,105.6846,105.7504,105.6846,105.7139,5304.0
2020-01-10 13:25:00,144.5,144.5,144.43,144.43,4006.0,105.7139,105.7139,105.6626,105.6626,4006.0
2020-01-10 13:30:00,144.43,144.49,144.35,144.49,2160.0,105.6626,105.7065,105.6041,105.7065,2160.0
2020-01-10 13:35:00,144.5,144.58,144.43,144.58,17871.0,105.7139,105.7724,105.6626,105.7724,17871.0
2020-01-10 13:40:00,144.61,144.78,144.57,144.76,42122.0,105.7943,105.9187,105.7651,105.9041,42122.0
2020-01-10 13:45:00,144.77,144.9,144.71,144.84,17057.0,105.9114,106.0065,105.8675,105.9626,17057.0
2020-01-10 13:50:00,144.85,144.87,144.81,144.85,2360.0,105.9699,105.9845,105.9406,105.9699,2360.0
2020-01-10 13:55:00,144.81,144.82,144.68,144.78,8769.0,105.9406,105.948,105.8455,105.9187,8769.0
2020-01-10 14:00:00,144.77,144.8,144.73,144.77,5221.0,105.9114,105.9333,105.8821,105.9114,5221.0
2020-01-10 14:05:00,144.75,144.78,144.7,144.71,5658.0,105.8967,105.9187,105.8602,105.8675,5658.0
2020-01-10 14:10:00,144.72,144.75,144.52,144.52,40632.0,105.8748,105.8967,105.7285,105.7285,40632.0
2020-01-10 14:15:00,144.54,144.71,144.51,144.71,9102.0,105.7431,105.8675,105.7212,105.8675,9102.0
2020-01-10 14:20:00,144.7,144.79,144.58,144.58,13123.0,105.8602,105.926,105.7724,105.7724,13123.0
2020-01-10 14:25:00,144.58,144.69,144.56,144.67,22719.0,105.7724,105.8529,105.7577,105.8382,22719.0
2020-01-10 14:30:00,144.66,144.73,144.63,144.64,8131.0,105.8309,105.8821,105.809,105.8163,8131.0
2020-01-10 14:35:00,144.66,144.67,144.61,144.66,4874.0,105.8309,105.8382,105.7943,105.8309,4874.0
2020-01-10 14:40:00,144.66,144.66,144.48,144.49,6473.0,105.8309,105.8309,105.6992,105.7065,6473.0
2020-01-10 14:45:00,144.48,144.56,144.33,144.37,6813.0,105.6992,105.7577,105.5895,105.6187,6813.0
2020-01-10 14:50:00,144.37,144.53,144.33,144.47,4368.0,105.6187,105.7358,105.5895,105.6919,4368.0
2020-01-10 14:55:00,144.49,144.5,144.38,144.48,5656.0,105.7065,105.7139,105.6261,105.6992,5656.0
2020-01-10 15:00:00,144.45,144.45,144.33,144.42,6008.0,105.6773,105.6773,105.5895,105.6553,6008.0
2020-01-10 15:05:00,144.4,144.42,144.36,144.38,5603.0,105.6407,105.6553,105.6114,105.6261,5603.0
2020-01-10 15:10:00,144.38,144.47,144.37,144.43,7355.0,105.6261,105.6919,105.6187,105.6626,7355.0
2020-01-10 15:15:00,144.44,144.49,144.41,144.41,5883.0,105.67,105.7065,105.648,105.648,5883.0
2020-01-10 15:20:00,144.4,144.59,144.36,144.46,22065.0,105.6407,105.7797,105.6114,105.6846,22065.0
2020-01-10 15:25:00,144.47,144.52,144.44,144.46,6646.0,105.6919,105.7285,105.67,105.6846,6646.0
2020-01-10 15:30:00,144.41,144.48,144.35,144.37,10641.0,105.648,105.6992,105.6041,105.6187,10641.0
2020-01-10 15:35:00,144.36,144.76,144.36,144.76,20817.0,105.6114,105.9041,105.6114,105.9041,20817.0
2020-01-10 15:40:00,144.78,144.93,144.63,144.63,37744.0,105.9187,106.0284,105.809,105.809,37744.0
2020-01-10 15:45:00,144.63,144.64,144.45,144.45,17556.0,105.809,105.8163,105.6773,105.6773,17556.0
2020-01-10 15:50:00,144.48,144.84,144.44,144.77,45449.0,105.6992,105.9626,105.67,105.9114,45449.0
2020-01-10 15:55:00,144.75,144.95,144.69,144.79,61676.0,105.8967,106.0431,105.8529,105.926,61676.0
2020-01-13 09:30:00,144.57,144.85,144.57,144.7,19468.0,105.7651,105.9699,105.7651,105.8602,19468.0
2020-01-13 09:35:00,144.55,144.6,144.2,144.35,6383.0,105.7504,105.787,105.4944,105.6041,6383.0
2020-01-13 09:40:00,144.33,144.81,144.26,144.81,6631.0,105.5895,105.9406,105.5383,105.9406,6631.0
2020-01-13 09:45:00,144.77,144.95,144.61,144.95,17242.0,105.9114,106.0431,105.7943,106.0431,17242.0
2020-01-13 09:50:00,144.94,144.95,144.56,144.65,2913.0,106.0357,106.0431,105.7577,105.8236,2913.0
2020-01-13 09:55:00,144.63,144.95,144.5,144.88,25462.0,105.809,106.0431,105.7139,105.9919,25462.0
2020-01-13 10:00:00,144.86,144.98,144.84,144.98,7177.0,105.9772,106.065,105.9626,106.065,7177.0
2020-01-13 10:05:00,144.97,145.14,144.86,145.03,8925.0,106.0577,106.1821,105.9772,106.1016,8925.0
2020-01-13 10:10:00,145.03,145.27,145.02,145.19,9768.0,106.1016,106.2772,106.0943,106.2186,9768.0
2020-01-13 10:15:00,145.15,145.19,144.95,145.04,5929.0,106.1894,106.2186,106.0431,106.1089,5929.0
2020-01-13 10:20:00,144.98,145.35,144.98,145.25,7182.0,106.065,106.3357,106.065,106.2625,7182.0
2020-01-13 10:25:00,145.27,145.45,145.19,145.19,38815.0,106.2772,106.4089,106.2186,106.2186,38815.0
2020-01-13 10:30:00,145.23,145.41,145.17,145.36,42646.0,106.2479,106.3796,106.204,106.343,42646.0
2020-01-13 10:35:00,145.33,145.69,145.24,145.61,13896.0,106.3211,106.5844,106.2552,106.5259,13896.0
2020-01-13 10:40:00,145.66,145.91,145.61,145.83,16607.0,106.5625,106.7454,106.5259,106.6869,16607.0
2020-01-13 10:45:00,145.89,146.0,145.84,145.91,19243.0,106.7308,106.8112,106.6942,106.7454,19243.0
2020-01-13 10:50:00,145.87,146.11,145.87,146.11,23662.0,106.7161,106.8917,106.7161,106.8917,23662.0
2020-01-13 10:55:00,146.13,146.29,146.04,146.09,7298.0,106.9063,107.0234,106.8405,106.8771,7298.0
2020-01-13 11:00:00,146.07,146.26,145.78,146.26,5191.0,106.8624,107.0014,106.6503,107.0014,5191.0
2020-01-13 11:05:00,146.26,146.65,146.2,146.6,27344.0,107.0014,107.2868,106.9575,107.2502,27344.0
2020-01-13 11:10:00,146.51,146.51,146.04,146.04,14462.0,107.1843,107.1843,106.8405,106.8405,14462.0
2020-01-13 11:15:00,146.04,146.26,146.01,146.2,13403.0,106.8405,107.0014,106.8185,106.9575,13403.0
2020-01-13 11:20:00,146.14,146.19,146.05,146.05,4744.0,106.9136,106.9502,106.8478,106.8478,4744.0
2020-01-13 11:25:00,146.08,146.19,146.01,146.12,9774.0,106.8698,106.9502,106.8185,106.899,9774.0
2020-01-13 11:30:00,146.11,146.23,146.04,146.18,15361.0,106.8917,106.9795,106.8405,106.9429,15361.0
2020-01-13 11:35:00,146.21,146.27,146.13,146.2,5757.0,106.9649,107.0088,106.9063,106.9575,5757.0
2020-01-13 11:40:00,146.16,146.17,145.99,146.11,6219.0,106.9283,106.9356,106.8039,106.8917,6219.0
2020-01-13 11:45:00,146.14,146.22,146.13,146.2,4607.0,106.9136,106.9722,106.9063,106.9575,4607.0
2020-01-13 11:50:00,146.17,146.24,146.13,146.24,13468.0,106.9356,106.9868,106.9063,106.9868,13468.0
2020-01-13 11:55:00,146.2,146.22,146.15,146.17,7922.0,106.9575,106.9722,106.921,106.9356,7922.0
2020-01-13 12:00:00,146.2,146.28,146.06,146.06,19252.0,106.9575,107.0161,106.8551,106.8551,19252.0
2020-01-13 12:05:00,146.09,146.11,145.95,145.98,6356.0,106.8771,106.8917,106.7746,106.7966,6356.0
2020-01-13 12:10:00,145.97,146.2,145.9,146.13,7506.0,106.7893,106.9575,106.7381,106.9063,7506.0
2020-01-13 12:15:00,146.15,146.21,146.12,146.15,3413.0,106.921,106.9649,106.899,106.921,3413.0
2020-01-13 12:20:00,146.17,146.17,146.04,146.12,3200.0,106.9356,106.9356,106.8405,106.899,3200.0
2020-01-13 12:25:00,146.07,146.1,145.8,145.87,8703.0,106.8624,106.8844,106.6649,106.7161,8703.0
2020-01-13 12:30:00,145.84,145.97,145.82,145.92,4892.0,106.6942,106.7893,106.6795,106.7527,4892.0
2020-01-13 12:35:00,145.94,145.95,145.57,145.58,15998.0,106.7673,106.7746,106.4966,106.504,15998.0
2020-01-13 12:40:00,145.56,145.56,145.27,145.33,12388.0,106.4893,106.4893,106.2772,106.3211,12388.0
2020-01-13 12:45:00,145.3,145.4,145.16,145.16,16388.0,106.2991,106.3723,106.1967,106.1967,16388.0
2020-01-13 12:50:00,145.15,145.19,144.93,145.06,14671.0,106.1894,106.2186,106.0284,106.1235,14671.0
2020-01-13 12:55:00,145.08,145.15,144.87,144.88,6183.0,106.1382,106.1894,105.9845,105.9919,6183.0
2020-01-13 13:00:00,144.88,144.88,144.8,144.87,16490.0,105.9919,105.9919,105.9333,105.9845,16490.0
2020-01-13 13:05:00,144.87,145.13,144.86,145.08,14773.0,105.9845,106.1748,105.9772,106.1382,14773.0
2020-01-13 13:10:00,145.05,145.18,145.05,145.16,10875.0,106.1162,106.2113,106.1162,106.1967,10875.0
2020-01-13 13:15:00,145.1,145.22,144.95,145.19,14403.0,106.1528,106.2406,106.0431,106.2186,14403.0
2020-01-13 13:20:00,145.19,145.2,145.04,145.11,6080.0,106.2186,106.226,106.1089,106.1601,6080.0
2020-01-13 13:25:00,145.11,145.14,145.04,145.09,9121.0,106.1601,106.1821,106.1089,106.1455,9121.0
2020-01-13 13:30:00,145.09,145.09,144.92,144.94,11205.0,106.1455,106.1455,106.0211,106.0357,11205.0
2020-01-13 13:35:00,144.94,144.98,144.82,144.92,28994.0,106.0357,106.065,105.948,106.0211,28994.0
2020-01-13 13:40:00,144.92,144.98,144.8,144.81,13998.0,106.0211,106.065,105.9333,105.9406,13998.0
2020-01-13 13:45:00,144.82,144.94,144.82,144.93,11507.0,105.948,106.0357,105.948,106.0284,11507.0
2020-01-13 13:50:00,144.96,145.02,144.93,144.96,15503.0,106.0504,106.0943,106.0284,106.0504,15503.0
2020-01-13 13:55:00,144.96,145.11,144.9,144.99,16393.0,106.0504,106.1601,106.0065,106.0723,16393.0
2020-01-13 14:00:00,145.03,145.19,145.0,145.05,12607.0,106.1016,106.2186,106.0796,106.1162,12607.0
2020-01-13 14:05:00,145.05,145.14,144.98,144.99,12775.0,106.1162,106.1821,106.065,106.0723,12775.0
2020-01-13 14:10:00,144.99,145.21,144.96,145.21,10447.0,106.0723,106.2333,106.0504,106.2333,10447.0
2020-01-13 14:15:00,145.22,145.27,145.17,145.24,18315.0,106.2406,106.2772,106.204,106.2552,18315.0
2020-01-13 14:20:00,145.24,145.33,145.18,145.33,13319.0,106.2552,106.3211,106.2113,106.3211,13319.0
2020-01-13 14:25:00,145.33,145.36,145.12,145.16,12229.0,106.3211,106.343,106.1674,106.1967,12229.0
2020-01-13 14:30:00,145.15,145.27,145.13,145.22,15292.0,106.1894,106.2772,106.1748,106.2406,15292.0
2020-01-13 14:35:00,145.22,145.22,144.82,144.82,23841.0,106.2406,106.2406,105.948,105.948,23841.0
2020-01-13 14:40:00,144.77,144.83,144.59,144.79,20765.0,105.9114,105.9553,105.7797,105.926,20765.0
2020-01-13 14:45:00,144.77,144.85,144.74,144.78,12213.0,105.9114,105.9699,105.8894,105.9187,12213.0
2020-01-13 14:50:00,144.78,144.89,144.66,144.84,12755.0,105.9187,105.9992,105.8309,105.9626,12755.0
2020-01-13 14:55:00,144.84,144.84,144.75,144.79,12112.0,105.9626,105.9626,105.8967,105.926,12112.0
2020-01-13 15:00:00,144.8,144.92,144.75,144.79,9145.0,105.9333,106.0211,105.8967,105.926,9145.0
2020-01-13 15:05:00,144.79,144.83,144.65,144.66,8684.0,105.926,105.9553,105.8236,105.8309,8684.0
2020-01-13 15:10:00,144.66,144.89,144.66,144.89,12094.0,105.8309,105.9992,105.8309,105.9992,12094.0
2020-01-13 15:15:00,144.9,145.16,144.89,145.15,19521.0,106.0065,106.1967,105.9992,106.1894,19521.0
2020-01-13 15:20:00,145.13,145.19,144.91,145.16,20922.0,106.1748,106.2186,106.0138,106.1967,20922.0
2020-01-13 15:25:00,145.16,145.21,144.79,144.84,10705.0,106.1967,106.2333,105.926,105.9626,10705.0
2020-01-13 15:30:00,144.84,145.15,144.84,145.14,15929.0,105.9626,106.1894,105.9626,106.1821,15929.0
2020-01-13 15:35:00,145.15,145.39,145.05,145.08,43676.0,106.1894,106.365,106.1162,106.1382,43676.0
2020-01-13 15:40:00,145.06,145.15,144.91,144.93,14668.0,106.1235,106.1894,106.0138,106.0284,14668.0
2020-01-13 15:45:00,144.95,145.09,144.95,144.98,20165.0,106.0431,106.1455,106.0431,106.065,20165.0
2020-01-13 15:50:00,145.01,145.41,145.0,145.24,21833.0,106.087,106.3796,106.0796,106.2552,21833.0
2020-01-13 15:55:00,145.2,145.33,145.08,145.28,71727.0,106.226,106.3211,106.1382,106.2845,71727.0
2020-01-14 09:30:00,145.51,145.82,145.17,145.59,44399.0,106.4528,106.6795,106.204,106.5113,44399.0
2020-01-14 09:35:00,145.78,146.07,145.76,146.05,17435.0,106.6503,106.8624,106.6356,106.8478,17435.0
2020-01-14 09:40:00,146.19,146.39,145.96,146.0,14278.0,106.9502,107.0965,106.782,106.8112,14278.0
2020-01-14 09:45:00,146.0,146.4,145.92,146.25,16035.0,106.8112,107.1039,106.7527,106.9941,16035.0
2020-01-14 09:50:00,146.2,146.23,145.93,146.0,15167.0,106.9575,106.9795,106.76,106.8112,15167.0
2020-01-14 09:55:00,145.99,146.21,145.86,146.0,18979.0,106.8039,106.9649,106.7088,106.8112,18979.0
2020-01-14 10:00:00,145.97,146.27,145.95,146.12,9004.0,106.7893,107.0088,106.7746,106.899,9004.0
2020-01-14 10:05:00,146.09,146.14,145.88,146.06,21810.0,106.8771,106.9136,106.7234,106.8551,21810.0
2020-01-14 10:10:00,146.06,146.08,145.45,145.72,23886.0,106.8551,106.8698,106.4089,106.6064,23886.0
2020-01-14 10:15:00,145.71,145.95,145.7,145.9,15407.0,106.5991,106.7746,106.5918,106.7381,15407.0
2020-01-14 10:20:00,145.88,145.91,145.16,145.18,13035.0,106.7234,106.7454,106.1967,106.2113,13035.0
2020-01-14 10:25:00,145.16,145.43,145.15,145.4,12829.0,106.1967,106.3942,106.1894,106.3723,12829.0
2020-01-14 10:30:00,145.44,145.76,145.44,145.65,19711.0,106.4015,106.6356,106.4015,106.5552,19711.0
2020-01-14 10:35:00,145.65,145.82,145.54,145.72,6540.0,106.5552,106.6795,106.4747,106.6064,6540.0
2020-01-14 10:40:00,145.68,145.79,145.63,145.76,4420.0,106.5771,106.6576,106.5405,106.6356,4420.0
2020-01-14 10:45:00,145.8,146.1,145.79,146.09,19170.0,106.6649,106.8844,106.6576,106.8771,19170.0
2020-01-14 10:50:00,146.13,146.4,146.13,146.3,20576.0,106.9063,107.1039,106.9063,107.0307,20576.0
2020-01-14 10:55:00,146.27,146.29,145.82,145.97,12074.0,107.0088,107.0234,106.6795,106.7893,12074.0
2020-01-14 11:00:00,146.07,146.15,145.96,146.02,7123.0,106.8624,106.921,106.782,106.8259,7123.0
2020-01-14 11:05:00,146.07,146.17,146.0,146.17,6577.0,106.8624,106.9356,106.8112,106.9356,6577.0
2020-01-14 11:10:00,146.19,146.35,146.16,146.33,18140.0,106.9502,107.0673,106.9283,107.0527,18140.0
2020-01-14 11:15:00,146.32,146.45,146.32,146.43,11441.0,107.0453,107.1404,107.0453,107.1258,11441.0
2020-01-14 11:20:00,146.43,146.46,146.2,146.24,15518.0,107.1258,107.1478,106.9575,106.9868,15518.0
2020-01-14 11:25:00,146.23,146.54,146.23,146.54,9039.0,106.9795,107.2063,106.9795,107.2063,9039.0
2020-01-14 11:30:00,146.55,146.74,146.53,146.74,19178.0,107.2136,107.3526,107.199,107.3526,19178.0
2020-01-14 11:35:00,146.74,146.74,146.59,146.62,13440.0,107.3526,107.3526,107.2429,107.2648,13440.0
2020-01-14 11:40:00,146.62,146.8,146.61,146.74,10898.0,107.2648,107.3965,107.2575,107.3526,10898.0
2020-01-14 11:45:00,146.75,146.82,146.67,146.67,22935.0,107.3599,107.4111,107.3014,107.3014,22935.0
2020-01-14 11:50:00,146.68,146.79,146.64,146.75,8749.0,107.3087,107.3892,107.2794,107.3599,8749.0
2020-01-14 11:55:00,146.75,146.77,146.69,146.71,14271.0,107.3599,107.3745,107.316,107.3307,14271.0
2020-01-14 12:00:00,146.74,146.79,146.54,146.54,6000.0,107.3526,107.3892,107.2063,107.2063,6000.0
2020-01-14 12:05:00,146.56,146.56,146.19,146.19,8291.0,107.2209,107.2209,106.9502,106.9502,8291.0
2020-01-14 12:10:00,146.22,146.37,146.16,146.37,4757.0,106.9722,107.0819,106.9283,107.0819,4757.0
2020-01-14 12:15:00,146.36,146.36,146.18,146.27,3256.0,107.0746,107.0746,106.9429,107.0088,3256.0
2020-01-14 12:20:00,146.26,146.37,146.25,146.37,6197.0,107.0014,107.0819,106.9941,107.0819,6197.0
2020-01-14 12:25:00,146.37,146.45,146.34,146.42,4976.0,107.0819,107.1404,107.06,107.1185,4976.0
2020-01-14 12:30:00,146.37,146.52,146.34,146.51,5318.0,107.0819,107.1917,107.06,107.1843,5318.0
2020-01-14 12:35:00,146.46,146.61,146.46,146.61,4336.0,107.1478,107.2575,107.1478,107.2575,4336.0
2020-01-14 12:40:00,146.58,146.6,146.52,146.53,2605.0,107.2355,107.2502,107.1917,107.199,2605.0
2020-01-14 12:45:00,146.51,146.74,146.49,146.65,8215.0,107.1843,107.3526,107.1697,107.2868,8215.0
2020-01-14 12:50:00,146.67,146.74,146.63,146.72,4488.0,107.3014,107.3526,107.2721,107.338,4488.0
2020-01-14 12:55:00,146.74,146.76,146.7,146.73,6291.0,107.3526,107.3672,107.3233,107.3453,6291.0
2020-01-14 13:00:00,146.76,146.85,146.67,146.69,6306.0,107.3672,107.4331,107.3014,107.316,6306.0
2020-01-14 13:05:00,146.71,146.8,146.68,146.78,4781.0,107.3307,107.3965,107.3087,107.3819,4781.0
2020-01-14 13:10:00,146.78,146.78,146.7,146.78,2989.0,107.3819,107.3819,107.3233,107.3819,2989.0
2020-01-14 13:15:00,146.75,146.75,146.63,146.69,7728.0,107.3599,107.3599,107.2721,107.316,7728.0
2020-01-14 13:20:00,146.73,146.79,146.7,146.79,4005.0,107.3453,107.3892,107.3233,107.3892,4005.0
2020-01-14 13:25:00,146.81,146.81,146.69,146.7,4437.0,107.4038,107.4038,107.316,107.3233,4437.0
2020-01-14 13:30:00,146.72,146.75,146.58,146.74,15142.0,107.338,107.3599,107.2355,107.3526,15142.0
2020-01-14 13:35:00,146.74,146.77,146.55,146.64,16617.0,107.3526,107.3745,107.2136,107.2794,16617.0
2020-01-14 13:40:00,146.67,146.7,146.52,146.59,10986.0,107.3014,107.3233,107.1917,107.2429,10986.0
2020-01-14 13:45:00,146.62,146.87,146.6,146.65,29216.0,107.2648,107.4477,107.2502,107.2868,29216.0
2020-01-14 13:50:00,146.65,146.87,146.58,146.8,10930.0,107.2868,107.4477,107.2355,107.3965,10930.0
2020-01-14 13:55:00,146.82,146.91,146.74,146.8,6037.0,107.4111,107.477,107.3526,107.3965,6037.0
2020-01-14 14:00:00,146.78,146.82,146.54,146.64,8354.0,107.3819,107.4111,107.2063,107.2794,8354.0
2020-01-14 14:05:00,146.66,146.73,146.6,146.61,6417.0,107.2941,107.3453,107.2502,107.2575,6417.0
2020-01-14 14:10:00,146.59,146.65,146.42,146.47,8284.0,107.2429,107.2868,107.1185,107.1551,8284.0
2020-01-14 14:15:00,146.47,146.5,146.33,146.43,4402.0,107.1551,107.177,107.0527,107.1258,4402.0
2020-01-14 14:20:00,146.49,146.53,146.36,146.36,5014.0,107.1697,107.199,107.0746,107.0746,5014.0
2020-01-14 14:25:00,146.37,146.52,146.33,146.47,11227.0,107.0819,107.1917,107.0527,107.1551,11227.0
2020-01-14 14:30:00,146.45,146.47,146.35,146.36,1597.0,107.1404,107.1551,107.0673,107.0746,1597.0
2020-01-14 14:35:00,146.36,146.61,146.35,146.6,21700.0,107.0746,107.2575,107.0673,107.2502,21700.0
2020-01-14 14:40:00,146.59,146.65,146.56,146.59,2482.0,107.2429,107.2868,107.2209,107.2429,2482.0
2020-01-14 14:45:00,146.58,146.73,146.55,146.73,4919.0,107.2355,107.3453,107.2136,107.3453,4919.0
2020-01-14 14:50:00,146.67,146.7,146.6,146.64,3989.0,107.3014,107.3233,107.2502,107.2794,3989.0
2020-01-14 14:55:00,146.63,146.64,146.47,146.52,5375.0,107.2721,107.2794,107.1551,107.1917,5375.0
2020-01-14 15:00:00,146.5,146.56,146.48,146.56,3099.0,107.177,107.2209,107.1624,107.2209,3099.0
2020-01-14 15:05:00,146.56,146.63,146.55,146.62,3483.0,107.2209,107.2721,107.2136,107.2648,3483.0
2020-01-14 15:10:00,146.51,146.68,146.51,146.68,8787.0,107.1843,107.3087,107.1843,107.3087,8787.0
2020-01-14 15:15:00,146.62,146.84,146.61,146.78,7936.0,107.2648,107.4258,107.2575,107.3819,7936.0
2020-01-14 15:20:00,146.81,146.92,146.8,146.89,8184.0,107.4038,107.4843,107.3965,107.4623,8184.0
2020-01-14 15:25:00,146.91,146.91,146.78,146.91,15578.0,107.477,107.477,107.3819,107.477,15578.0
2020-01-14 15:30:00,146.87,147.03,146.84,147.03,13635.0,107.4477,107.5648,107.4258,107.5648,13635.0
2020-01-14 15:35:00,147.03,147.03,146.78,146.88,8323.0,107.5648,107.5648,107.3819,107.455,8323.0
2020-01-14 15:40:00,146.9,147.07,146.88,146.88,7449.0,107.4697,107.594,107.455,107.455,7449.0
2020-01-14 15:45:00,146.91,146.99,146.81,146.86,11855.0,107.477,107.5355,107.4038,107.4404,11855.0
2020-01-14 15:50:00,146.86,146.92,146.75,146.88,19396.0,107.4404,107.4843,107.3599,107.455,19396.0
2020-01-14 15:55:00,146.85,147.24,146.85,147.1,63249.0,107.4331,107.7184,107.4331,107.616,63249.0
2020-01-15 09:30:00,147.05,147.75,147.05,147.34,37517.0,107.5794,108.0915,107.5794,107.7916,37517.0
2020-01-15 09:35:00,147.3,147.34,146.91,147.04,4488.0,107.7623,107.7916,107.477,107.5721,4488.0
2020-01-15 09:40:00,147.1,147.3,146.75,146.75,6576.0,107.616,107.7623,107.3599,107.3599,6576.0
2020-01-15 09:45:00,146.93,147.33,146.93,147.24,4749.0,107.4916,107.7842,107.4916,107.7184,4749.0
2020-01-15 09:50:00,147.15,147.26,147.09,147.17,9210.0,107.6525,107.733,107.6087,107.6672,9210.0
2020-01-15 09:55:00,147.13,147.13,146.83,146.91,6977.0,107.6379,107.6379,107.4184,107.477,6977.0
2020-01-15 10:00:00,146.89,146.9,146.57,146.57,6670.0,107.4623,107.4697,107.2282,107.2282,6670.0
2020-01-15 10:05:00,146.63,146.75,146.52,146.59,8267.0,107.2721,107.3599,107.1917,107.2429,8267.0
2020-01-15 10:10:00,146.56,146.65,146.19,146.29,9711.0,107.2209,107.2868,106.9502,107.0234,9711.0
2020-01-15 10:15:00,146.27,146.61,146.27,146.52,4253.0,107.0088,107.2575,107.0088,107.1917,4253.0
2020-01-15 10:20:00,146.58,146.75,146.58,146.68,4812.0,107.2355,107.3599,107.2355,107.3087,4812.0
2020-01-15 10:25:00,146.7,147.19,146.59,147.09,9281.0,107.3233,107.6818,107.2429,107.6087,9281.0
2020-01-15 10:30:00,147.14,147.24,146.94,147.0,16430.0,107.6452,107.7184,107.4989,107.5428,16430.0
2020-01-15 10:35:00,146.96,147.08,146.92,146.96,13371.0,107.5135,107.6013,107.4843,107.5135,13371.0
2020-01-15 10:40:00,146.98,147.05,146.97,146.99,5634.0,107.5282,107.5794,107.5209,107.5355,5634.0
2020-01-15 10:45:00,147.01,147.3,146.99,147.03,8864.0,107.5501,107.7623,107.5355,107.5648,8864.0
2020-01-15 10:50:00,147.09,147.09,146.9,146.94,25587.0,107.6087,107.6087,107.4697,107.4989,25587.0
2020-01-15 10:55:00,146.95,147.0,146.7,146.75,13477.0,107.5062,107.5428,107.3233,107.3599,13477.0
2020-01-15 11:00:00,146.77,146.96,146.72,146.96,5509.0,107.3745,107.5135,107.338,107.5135,5509.0
2020-01-15 11:05:00,146.95,147.21,146.89,147.14,5027.0,107.5062,107.6964,107.4623,107.6452,5027.0
2020-01-15 11:10:00,147.09,147.12,146.94,147.06,5334.0,107.6087,107.6306,107.4989,107.5867,5334.0
2020-01-15 11:15:00,147.14,147.24,147.07,147.22,4871.0,107.6452,107.7184,107.594,107.7038,4871.0
2020-01-15 11:20:00,147.23,147.33,147.11,147.14,8772.0,107.7111,107.7842,107.6233,107.6452,8772.0
2020-01-15 11:25:00,147.16,147.45,147.16,147.42,7031.0,107.6599,107.872,107.6599,107.8501,7031.0
2020-01-15 11:30:00,147.42,147.53,147.35,147.36,6938.0,107.8501,107.9306,107.7989,107.8062,6938.0
2020-01-15 11:35:00,147.38,147.45,147.35,147.44,9651.0,107.8208,107.872,107.7989,107.8647,9651.0
2020-01-15 11:40:00,147.43,147.57,147.42,147.5,8352.0,107.8574,107.9598,107.8501,107.9086,8352.0
2020-01-15 11:45:00,147.51,147.53,147.43,147.52,5702.0,107.9159,107.9306,107.8574,107.9232,5702.0
2020-01-15 11:50:00,147.51,147.55,147.18,147.19,5879.0,107.9159,107.9452,107.6745,107.6818,5879.0
2020-01-15 11:55:00,147.23,147.27,147.11,147.16,4012.0,107.7111,107.7403,107.6233,107.6599,4012.0
2020-01-15 12:00:00,147.14,147.2,147.0,147.02,7383.0,107.6452,107.6891,107.5428,107.5574,7383.0
2020-01-15 12:05:00,147.0,147.03,146.88,146.96,8055.0,107.5428,107.5648,107.455,107.5135,8055.0
2020-01-15 12:10:00,147.01,147.14,146.96,147.03,34707.0,107.5501,107.6452,107.5135,107.5648,34707.0
2020-01-15 12:15:00,147.03,147.07,146.93,147.07,7289.0,107.5648,107.594,107.4916,107.594,7289.0
2020-01-15 12:20:00,147.06,147.1,147.04,147.05,4448.0,107.5867,107.616,107.5721,107.5794,4448.0
2020-01-15 12:25:00,147.08,147.38,147.01,147.01,19558.0,107.6013,107.8208,107.5501,107.5501,19558.0
2020-01-15 12:30:00,147.06,147.11,147.0,147.04,3103.0,107.5867,107.6233,107.5428,107.5721,3103.0
2020-01-15 12:35:00,147.05,147.23,147.03,147.22,8028.0,107.5794,107.7111,107.5648,107.7038,8028.0
2020-01-15 12:40:00,147.23,147.29,147.17,147.22,3552.0,107.7111,107.755,107.6672,107.7038,3552.0
2020-01-15 12:45:00,147.22,147.26,147.11,147.13,5430.0,107.7038,107.733,107.6233,107.6379,5430.0
2020-01-15 12:50:00,147.12,147.16,147.01,147.13,5808.0,107.6306,107.6599,107.5501,107.6379,5808.0
2020-01-15 12:55:00,147.17,147.18,146.99,147.01,5520.0,107.6672,107.6745,107.5355,107.5501,5520.0
2020-01-15 13:00:00,147.0,147.06,146.99,147.06,3474.0,107.5428,107.5867,107.5355,107.5867,3474.0
2020-01-15 13:05:00,147.04,147.1,147.02,147.08,6916.0,107.5721,107.616,107.5574,107.6013,6916.0
2020-01-15 13:10:00,147.1,147.1,147.04,147.09,6928.0,107.616,107.616,107.5721,107.6087,6928.0
2020-01-15 13:15:00,147.08,147.08,147.03,147.05,2190.0,107.6013,107.6013,107.5648,107.5794,2190.0
2020-01-15 13:20:00,147.06,147.07,147.01,147.01,2933.0,107.5867,107.594,107.5501,107.5501,2933.0
2020-01-15 13:25:00,147.01,147.1,147.0,147.07,6897.0,107.5501,107.616,107.5428,107.594,6897.0
2020-01-15 13:30:00,147.06,147.1,147.0,147.06,7772.0,107.5867,107.616,107.5428,107.5867,7772.0
2020-01-15 13:35:00,147.07,147.09,147.03,147.09,3554.0,107.594,107.6087,107.5648,107.6087,3554.0
2020-01-15 13:40:00,147.05,147.09,147.04,147.07,4209.0,107.5794,107.6087,107.5721,107.594,4209.0
2020-01-15 13:45:00,147.05,147.22,147.05,147.18,8323.0,107.5794,107.7038,107.5794,107.6745,8323.0
2020-01-15 13:50:00,147.18,147.2,147.07,147.07,5312.0,107.6745,107.6891,107.594,107.594,5312.0
2020-01-15 13:55:00,147.08,147.1,147.01,147.03,3895.0,107.6013,107.616,107.5501,107.5648,3895.0
2020-01-15 14:00:00,147.02,147.06,146.87,146.87,11451.0,107.5574,107.5867,107.4477,107.4477,11451.0
2020-01-15 14:05:00,146.84,147.04,146.82,147.03,8705.0,107.4258,107.5721,107.4111,107.5648,8705.0
2020-01-15 14:10:00,147.02,147.14,146.96,147.14,4584.0,107.5574,107.6452,107.5135,107.6452,4584.0
2020-01-15 14:15:00,147.11,147.2,147.09,147.13,5085.0,107.6233,107.6891,107.6087,107.6379,5085.0
2020-01-15 14:20:00,147.13,147.19,147.04,147.07,3844.0,107.6379,107.6818,107.5721,107.594,3844.0
2020-01-15 14:25:00,147.07,147.13,146.98,147.0,5169.0,107.594,107.6379,107.5282,107.5428,5169.0
2020-01-15 14:30:00,147.0,147.03,146.95,147.01,9137.0,107.5428,107.5648,107.5062,107.5501,9137.0
2020-01-15 14:35:00,147.01,147.1,146.96,147.1,5286.0,107.5501,107.616,107.5135,107.616,5286.0
2020-01-15 14:40:00,147.09,147.14,147.05,147.05,5497.0,107.6087,107.6452,107.5794,107.5794,5497.0
2020-01-15 14:45:00,147.05,147.06,146.95,147.04,5788.0,107.5794,107.5867,107.5062,107.5721,5788.0
2020-01-15 14:50:00,147.01,147.09,147.01,147.08,8864.0,107.5501,107.6087,107.5501,107.6013,8864.0
2020-01-15 14:55:00,147.06,147.11,147.02,147.04,5343.0,107.5867,107.6233,107.5574,107.5721,5343.0
2020-01-15 15:00:00,147.02,147.09,147.0,147.02,5903.0,107.5574,107.6087,107.5428,107.5574,5903.0
2020-01-15 15:05:00,147.01,147.1,146.98,147.03,16832.0,107.5501,107.616,107.5282,107.5648,16832.0
2020-01-15 15:10:00,147.02,147.06,146.95,147.06,4617.0,107.5574,107.5867,107.5062,107.5867,4617.0
2020-01-15 15:15:00,147.05,147.13,147.02,147.13,4424.0,107.5794,107.6379,107.5574,107.6379,4424.0
2020-01-15 15:20:00,147.11,147.17,147.08,147.16,8766.0,107.6233,107.6672,107.6013,107.6599,8766.0
2020-01-15 15:25:00,147.14,147.14,146.97,146.99,9636.0,107.6452,107.6452,107.5209,107.5355,9636.0
2020-01-15 15:30:00,146.99,146.99,146.77,146.79,33495.0,107.5355,107.5355,107.3745,107.3892,33495.0
2020-01-15 15:35:00,146.8,147.07,146.75,147.0,29115.0,107.3965,107.594,107.3599,107.5428,29115.0
2020-01-15 15:40:00,147.01,147.02,146.89,146.97,22352.0,107.5501,107.5574,107.4623,107.5209,22352.0
2020-01-15 15:45:00,146.97,147.09,146.93,146.98,53080.0,107.5209,107.6087,107.4916,107.5282,53080.0
2020-01-15 15:50:00,146.98,147.09,146.97,147.04,55739.0,107.5282,107.6087,107.5209,107.5721,55739.0
2020-01-15 15:55:00,147.04,147.13,146.99,147.1,71913.0,107.5721,107.6379,107.5355,107.616,71913.0
2020-01-16 09:30:00,147.35,147.75,147.03,147.46,21236.0,107.7989,108.0915,107.5648,107.8793,21236.0
2020-01-16 09:35:00,147.59,147.77,147.42,147.45,5130.0,107.9744,108.1061,107.8501,107.872,5130.0
2020-01-16 09:40:00,147.47,147.82,147.45,147.82,5949.0,107.8867,108.1427,107.872,108.1427,5949.0
2020-01-16 09:45:00,147.83,147.93,147.69,147.87,5650.0,108.15,108.2232,108.0476,108.1793,5650.0
2020-01-16 09:50:00,147.87,148.03,147.78,147.96,4559.0,108.1793,108.2963,108.1134,108.2451,4559.0
2020-01-16 09:55:00,147.87,147.93,147.76,147.76,4926.0,108.1793,108.2232,108.0988,108.0988,4926.0
2020-01-16 10:00:00,147.83,148.05,147.79,147.86,6881.0,108.15,108.311,108.1208,108.172,6881.0
2020-01-16 10:05:00,147.9,148.16,147.7,148.04,5694.0,108.2012,108.3914,108.0549,108.3037,5694.0
2020-01-16 10:10:00,148.1,148.47,148.1,148.4,10482.0,108.3476,108.6182,108.3476,108.567,10482.0
2020-01-16 10:15:00,148.36,148.57,148.36,148.57,11465.0,108.5378,108.6914,108.5378,108.6914,11465.0
2020-01-16 10:20:00,148.58,148.75,148.44,148.59,11581.0,108.6987,108.8231,108.5963,108.706,11581.0
2020-01-16 10:25:00,148.54,148.75,148.44,148.71,5720.0,108.6695,108.8231,108.5963,108.7938,5720.0
2020-01-16 10:30:00,148.7,148.71,148.58,148.62,6677.0,108.7865,108.7938,108.6987,108.728,6677.0
2020-01-16 10:35:00,148.61,148.77,148.56,148.57,14472.0,108.7207,108.8377,108.6841,108.6914,14472.0
2020-01-16 10:40:00,148.61,148.69,148.49,148.52,18612.0,108.7207,108.7792,108.6329,108.6548,18612.0
2020-01-16 10:45:00,148.52,148.52,148.38,148.46,6302.0,108.6548,108.6548,108.5524,108.6109,6302.0
2020-01-16 10:50:00,148.44,148.61,148.42,148.61,16244.0,108.5963,108.7207,108.5817,108.7207,16244.0
2020-01-16 10:55:00,148.67,148.67,148.49,148.56,11868.0,108.7646,108.7646,108.6329,108.6841,11868.0
2020-01-16 11:00:00,148.6,148.61,148.49,148.56,5843.0,108.7133,108.7207,108.6329,108.6841,5843.0
2020-01-16 11:05:00,148.58,148.9,148.58,148.82,20881.0,108.6987,108.9328,108.6987,108.8743,20881.0
2020-01-16 11:10:00,148.79,148.98,148.77,148.91,8545.0,108.8523,108.9913,108.8377,108.9401,8545.0
2020-01-16 11:15:00,148.95,149.05,148.92,149.01,8105.0,108.9694,109.0426,108.9475,109.0133,8105.0
2020-01-16 11:20:00,149.0,149.03,148.88,148.88,16155.0,109.006,109.0279,108.9182,108.9182,16155.0
2020-01-16 11:25:00,148.84,148.84,148.65,148.72,8104.0,108.8889,108.8889,108.7499,108.8011,8104.0
2020-01-16 11:30:00,148.72,148.8,148.71,148.78,8731.0,108.8011,108.8597,108.7938,108.845,8731.0
2020-01-16 11:35:00,148.81,148.86,148.63,148.63,5541.0,108.867,108.9036,108.7353,108.7353,5541.0
2020-01-16 11:40:00,148.62,148.73,148.58,148.62,6423.0,108.728,108.8085,108.6987,108.728,6423.0
2020-01-16 11:45:00,148.65,148.65,148.39,148.46,4459.0,108.7499,108.7499,108.5597,108.6109,4459.0
2020-01-16 11:50:00,148.41,148.59,148.35,148.39,5922.0,108.5743,108.706,108.5304,108.5597,5922.0
2020-01-16 11:55:00,148.37,148.43,148.3,148.3,5793.0,108.5451,108.589,108.4939,108.4939,5793.0
2020-01-16 12:00:00,148.27,148.41,148.25,148.39,3603.0,108.4719,108.5743,108.4573,108.5597,3603.0
2020-01-16 12:05:00,148.42,148.47,148.4,148.47,4301.0,108.5817,108.6182,108.567,108.6182,4301.0
2020-01-16 12:10:00,148.54,148.54,148.41,148.42,5644.0,108.6695,108.6695,108.5743,108.5817,5644.0
2020-01-16 12:15:00,148.47,148.5,148.38,148.41,3288.0,108.6182,108.6402,108.5524,108.5743,3288.0
2020-01-16 12:20:00,148.43,148.53,148.37,148.43,4409.0,108.589,108.6621,108.5451,108.589,4409.0
2020-01-16 12:25:00,148.47,148.48,148.37,148.48,4103.0,108.6182,108.6256,108.5451,108.6256,4103.0
2020-01-16 12:30:00,148.49,148.52,148.38,148.44,6916.0,108.6329,108.6548,108.5524,108.5963,6916.0
2020-01-16 12:35:00,148.43,148.51,148.28,148.51,5961.0,108.589,108.6475,108.4792,108.6475,5961.0
2020-01-16 12:40:00,148.56,148.6,148.53,148.59,7644.0,108.6841,108.7133,108.6621,108.706,7644.0
2020-01-16 12:45:00,148.61,148.76,148.58,148.74,7762.0,108.7207,108.8304,108.6987,108.8158,7762.0
2020-01-16 12:50:00,148.75,148.82,148.68,148.71,12394.0,108.8231,108.8743,108.7719,108.7938,12394.0
2020-01-16 12:55:00,148.71,148.81,148.7,148.71,3445.0,108.7938,108.867,108.7865,108.7938,3445.0
2020-01-16 13:00:00,148.68,148.91,148.58,148.91,6753.0,108.7719,108.9401,108.6987,108.9401,6753.0
2020-01-16 13:05:00,148.88,149.05,148.83,148.94,9514.0,108.9182,109.0426,108.8816,108.9621,9514.0
2020-01-16 13:10:00,148.99,148.99,148.79,148.8,5034.0,108.9987,108.9987,108.8523,108.8597,5034.0
2020-01-16 13:15:00,148.8,148.8,148.69,148.73,7662.0,108.8597,108.8597,108.7792,108.8085,7662.0
2020-01-16 13:20:00,148.74,148.92,148.69,148.69,10247.0,108.8158,108.9475,108.7792,108.7792,10247.0
2020-01-16 13:25:00,148.67,148.67,148.53,148.53,6731.0,108.7646,108.7646,108.6621,108.6621,6731.0
2020-01-16 13:30:00,148.55,148.64,148.5,148.6,5356.0,108.6768,108.7426,108.6402,108.7133,5356.0
2020-01-16 13:35:00,148.62,148.69,148.6,148.68,8146.0,108.728,108.7792,108.7133,108.7719,8146.0
2020-01-16 13:40:00,148.67,148.68,148.55,148.6,4491.0,108.7646,108.7719,108.6768,108.7133,4491.0
2020-01-16 13:45:00,148.6,148.63,148.38,148.43,3438.0,108.7133,108.7353,108.5524,108.589,3438.0
2020-01-16 13:50:00,148.46,148.53,148.44,148.53,3423.0,108.6109,108.6621,108.5963,108.6621,3423.0
2020-01-16 13:55:00,148.53,148.56,148.53,148.54,3564.0,108.6621,108.6841,108.6621,108.6695,3564.0
2020-01-16 14:00:00,148.59,148.59,148.52,148.57,4112.0,108.706,108.706,108.6548,108.6914,4112.0
2020-01-16 14:05:00,148.56,148.56,148.51,148.54,2634.0,108.6841,108.6841,108.6475,108.6695,2634.0
2020-01-16 14:10:00,148.53,148.53,148.41,148.42,5132.0,108.6621,108.6621,108.5743,108.5817,5132.0
2020-01-16 14:15:00,148.37,148.54,148.34,148.53,6751.0,108.5451,108.6695,108.5231,108.6621,6751.0
2020-01-16 14:20:00,148.5,148.69,148.48,148.65,13696.0,108.6402,108.7792,108.6256,108.7499,13696.0
2020-01-16 14:25:00,148.67,148.69,148.5,148.52,2956.0,108.7646,108.7792,108.6402,108.6548,2956.0
2020-01-16 14:30:00,148.48,148.5,148.2,148.2,3379.0,108.6256,108.6402,108.4207,108.4207,3379.0
2020-01-16 14:35:00,148.2,148.35,148.2,148.24,3717.0,108.4207,108.5304,108.4207,108.45,3717.0
2020-01-16 14:40:00,148.24,148.35,148.22,148.22,3656.0,108.45,108.5304,108.4353,108.4353,3656.0
2020-01-16 14:45:00,148.22,148.31,148.19,148.24,7125.0,108.4353,108.5012,108.4134,108.45,7125.0
2020-01-16 14:50:00,148.21,148.3,148.19,148.26,4578.0,108.428,108.4939,108.4134,108.4646,4578.0
2020-01-16 14:55:00,148.25,148.27,148.19,148.25,4189.0,108.4573,108.4719,108.4134,108.4573,4189.0
2020-01-16 15:00:00,148.22,148.29,148.19,148.25,4689.0,108.4353,108.4866,108.4134,108.4573,4689.0
2020-01-16 15:05:00,148.24,148.34,148.23,148.34,4495.0,108.45,108.5231,108.4427,108.5231,4495.0
2020-01-16 15:10:00,148.32,148.34,148.24,148.26,3181.0,108.5085,108.5231,108.45,108.4646,3181.0
2020-01-16 15:15:00,148.25,148.36,148.24,148.34,4164.0,108.4573,108.5378,108.45,108.5231,4164.0
2020-01-16 15:20:00,148.29,148.29,148.16,148.24,4695.0,108.4866,108.4866,108.3914,108.45,4695.0
2020-01-16 15:25:00,148.23,148.24,148.14,148.21,4503.0,108.4427,108.45,108.3768,108.428,4503.0
2020-01-16 15:30:00,148.19,148.29,148.05,148.27,8966.0,108.4134,108.4866,108.311,108.4719,8966.0
2020-01-16 15:35:00,148.26,148.34,148.26,148.3,9610.0,108.4646,108.5231,108.4646,108.4939,9610.0
2020-01-16 15:40:00,148.3,148.31,148.2,148.28,8808.0,108.4939,108.5012,108.4207,108.4792,8808.0
2020-01-16 15:45:00,148.29,148.49,148.18,148.18,13666.0,108.4866,108.6329,108.4061,108.4061,13666.0
2020-01-16 15:50:00,148.2,148.54,148.2,148.51,18349.0,108.4207,108.6695,108.4207,108.6475,18349.0
2020-01-16 15:55:00,148.47,148.55,148.39,148.54,69818.0,108.6182,108.6768,108.5597,108.6695,69818.0
2020-01-17 09:30:00,148.65,148.91,148.3,148.58,145509.0,108.7499,108.9401,108.4939,108.6987,145509.0
2020-01-17 09:35:00,148.55,148.7,148.4,148.57,8473.0,108.6768,108.7865,108.567,108.6914,8473.0
2020-01-17 09:40:00,148.51,149.06,148.5,148.95,8907.0,108.6475,109.0499,108.6402,108.9694,8907.0
2020-01-17 09:45:00,148.84,149.06,148.78,148.97,6185.0,108.8889,109.0499,108.845,108.984,6185.0
2020-01-17 09:50:00,149.0,149.25,148.94,149.04,10334.0,109.006,109.1889,108.9621,109.0352,10334.0
2020-01-17 09:55:00,149.05,149.05,148.61,148.93,9465.0,109.0426,109.0426,108.7207,108.9548,9465.0
2020-01-17 10:00:00,148.81,149.01,148.7,148.7,10883.0,108.867,109.0133,108.7865,108.7865,10883.0
2020-01-17 10:05:00,148.76,148.96,148.75,148.78,3051.0,108.8304,108.9767,108.8231,108.845,3051.0
2020-01-17 10:10:00,148.82,149.0,148.76,148.79,4079.0,108.8743,109.006,108.8304,108.8523,4079.0
2020-01-17 10:15:00,148.76,148.8,148.62,148.76,3389.0,108.8304,108.8597,108.728,108.8304,3389.0
2020-01-17 10:20:00,148.76,148.87,148.4,148.56,8234.0,108.8304,108.9109,108.567,108.6841,8234.0
2020-01-17 10:25:00,148.53,148.54,148.35,148.49,9747.0,108.6621,108.6695,108.5304,108.6329,9747.0
2020-01-17 10:30:00,148.51,148.57,148.38,148.51,9540.0,108.6475,108.6914,108.5524,108.6475,9540.0
2020-01-17 10:35:00,148.48,148.49,148.18,148.31,30412.0,108.6256,108.6329,108.4061,108.5012,30412.0
2020-01-17 10:40:00,148.36,148.43,148.2,148.26,14338.0,108.5378,108.589,108.4207,108.4646,14338.0
2020-01-17 10:45:00,148.23,148.29,148.16,148.23,14735.0,108.4427,108.4866,108.3914,108.4427,14735.0
2020-01-17 10:50:00,148.23,148.59,148.23,148.54,12145.0,108.4427,108.706,108.4427,108.6695,12145.0
2020-01-17 10:55:00,148.57,148.86,148.53,148.8,6556.0,108.6914,108.9036,108.6621,108.8597,6556.0
2020-01-17 11:00:00,148.81,149.08,148.8,149.04,11671.0,108.867,109.0645,108.8597,109.0352,11671.0
2020-01-17 11:05:00,149.06,149.22,149.0,149.16,11053.0,109.0499,109.1669,109.006,109.123,11053.0
2020-01-17 11:10:00,149.18,149.28,148.98,149.27,5958.0,109.1377,109.2108,108.9913,109.2035,5958.0
2020-01-17 11:15:00,149.26,149.33,149.2,149.21,11532.0,109.1962,109.2474,109.1523,109.1596,11532.0
2020-01-17 11:20:00,149.22,149.36,149.16,149.23,5330.0,109.1669,109.2693,109.123,109.1742,5330.0
2020-01-17 11:25:00,149.14,149.21,149.1,149.1,5176.0,109.1084,109.1596,109.0791,109.0791,5176.0
2020-01-17 11:30:00,149.09,149.21,149.02,149.07,4614.0,109.0718,109.1596,109.0206,109.0572,4614.0
2020-01-17 11:35:00,149.06,149.22,149.05,149.1,5055.0,109.0499,109.1669,109.0426,109.0791,5055.0
2020-01-17 11:40:00,149.04,149.15,149.01,149.13,5189.0,109.0352,109.1157,109.0133,109.1011,5189.0
2020-01-17 11:45:00,149.07,149.24,149.02,149.23,3793.0,109.0572,109.1816,109.0206,109.1742,3793.0
2020-01-17 11:50:00,149.23,149.26,149.14,149.18,4270.0,109.1742,109.1962,109.1084,109.1377,4270.0
2020-01-17 11:55:00,149.18,149.36,149.18,149.32,2307.0,109.1377,109.2693,109.1377,109.2401,2307.0
2020-01-17 12:00:00,149.32,149.48,149.23,149.46,5572.0,109.2401,109.3571,109.1742,109.3425,5572.0
2020-01-17 12:05:00,149.48,149.49,149.29,149.31,4736.0,109.3571,109.3645,109.2181,109.2328,4736.0
2020-01-17 12:10:00,149.25,149.25,148.99,149.01,6489.0,109.1889,109.1889,108.9987,109.0133,6489.0
2020-01-17 12:15:00,149.05,149.13,149.0,149.0,4420.0,109.0426,109.1011,109.006,109.006,4420.0
2020-01-17 12:20:00,149.08,149.14,149.07,149.11,2857.0,109.0645,109.1084,109.0572,109.0865,2857.0
2020-01-17 12:25:00,149.1,149.23,149.1,149.17,7352.0,109.0791,109.1742,109.0791,109.1303,7352.0
2020-01-17 12:30:00,149.15,149.17,149.04,149.17,4146.0,109.1157,109.1303,109.0352,109.1303,4146.0
2020-01-17 12:35:00,149.15,149.25,149.11,149.17,4985.0,109.1157,109.1889,109.0865,109.1303,4985.0
2020-01-17 12:40:00,149.17,149.35,149.17,149.35,4352.0,109.1303,109.262,109.1303,109.262,4352.0
2020-01-17 12:45:00,149.4,149.42,149.14,149.17,4426.0,109.2986,109.3132,109.1084,109.1303,4426.0
2020-01-17 12:50:00,149.2,149.21,149.15,149.21,1873.0,109.1523,109.1596,109.1157,109.1596,1873.0
2020-01-17 12:55:00,149.25,149.28,149.22,149.25,4684.0,109.1889,109.2108,109.1669,109.1889,4684.0
2020-01-17 13:00:00,149.23,149.25,149.03,149.05,5183.0,109.1742,109.1889,109.0279,109.0426,5183.0
2020-01-17 13:05:00,149.12,149.19,149.12,149.17,1722.0,109.0938,109.145,109.0938,109.1303,1722.0
2020-01-17 13:10:00,149.2,149.26,149.1,149.1,12668.0,109.1523,109.1962,109.0791,109.0791,12668.0
2020-01-17 13:15:00,149.12,149.3,149.08,149.28,10791.0,109.0938,109.2255,109.0645,109.2108,10791.0
2020-01-17 13:20:00,149.26,149.29,149.22,149.22,2900.0,109.1962,109.2181,109.1669,109.1669,2900.0
2020-01-17 13:25:00,149.21,149.35,149.11,149.33,8623.0,109.1596,109.262,109.0865,109.2474,8623.0
2020-01-17 13:30:00,149.34,149.35,149.3,149.35,2564.0,109.2547,109.262,109.2255,109.262,2564.0
2020-01-17 13:35:00,149.34,149.35,149.15,149.15,2762.0,109.2547,109.262,109.1157,109.1157,2762.0
2020-01-17 13:40:00,149.14,149.15,149.05,149.08,5021.0,109.1084,109.1157,109.0426,109.0645,5021.0
2020-01-17 13:45:00,149.08,149.08,148.95,149.03,5853.0,109.0645,109.0645,108.9694,109.0279,5853.0
2020-01-17 13:50:00,149.01,149.04,148.98,148.98,4636.0,109.0133,109.0352,108.9913,108.9913,4636.0
2020-01-17 13:55:00,148.98,148.98,148.78,148.83,3750.0,108.9913,108.9913,108.845,108.8816,3750.0
2020-01-17 14:00:00,148.83,148.93,148.83,148.93,2861.0,108.8816,108.9548,108.8816,108.9548,2861.0
2020-01-17 14:05:00,148.93,148.93,148.84,148.84,3883.0,108.9548,108.9548,108.8889,108.8889,3883.0
2020-01-17 14:10:00,148.85,148.89,148.79,148.84,3456.0,108.8962,108.9255,108.8523,108.8889,3456.0
2020-01-17 14:15:00,148.85,148.89,148.75,148.89,3344.0,108.8962,108.9255,108.8231,108.9255,3344.0
2020-01-17 14:20:00,148.86,148.94,148.86,148.86,1202.0,108.9036,108.9621,108.9036,108.9036,1202.0
2020-01-17 14:25:00,148.88,148.91,148.82,148.91,2411.0,108.9182,108.9401,108.8743,108.9401,2411.0
2020-01-17 14:30:00,148.88,148.92,148.8,148.8,2741.0,108.9182,108.9475,108.8597,108.8597,2741.0
2020-01-17 14:35:00,148.8,148.82,148.76,148.78,2997.0,108.8597,108.8743,108.8304,108.845,2997.0
2020-01-17 14:40:00,148.78,148.81,148.75,148.79,4277.0,108.845,108.867,108.8231,108.8523,4277.0
2020-01-17 14:45:00,148.76,148.77,148.67,148.68,4223.0,108.8304,108.8377,108.7646,108.7719,4223.0
2020-01-17 14:50:00,148.66,148.68,148.57,148.63,3833.0,108.7572,108.7719,108.6914,108.7353,3833.0
2020-01-17 14:55:00,148.62,148.79,148.6,148.76,4423.0,108.728,108.8523,108.7133,108.8304,4423.0
2020-01-17 15:00:00,148.74,148.76,148.59,148.62,5879.0,108.8158,108.8304,108.706,108.728,5879.0
2020-01-17 15:05:00,148.63,148.7,148.55,148.55,5374.0,108.7353,108.7865,108.6768,108.6768,5374.0
2020-01-17 15:10:00,148.57,148.63,148.54,148.61,6304.0,108.6914,108.7353,108.6695,108.7207,6304.0
2020-01-17 15:15:00,148.62,148.62,148.47,148.5,6166.0,108.728,108.728,108.6182,108.6402,6166.0
2020-01-17 15:20:00,148.46,148.5,148.39,148.39,3639.0,108.6109,108.6402,108.5597,108.5597,3639.0
2020-01-17 15:25:00,148.42,148.48,148.41,148.43,6807.0,108.5817,108.6256,108.5743,108.589,6807.0
2020-01-17 15:30:00,148.42,148.44,148.2,148.2,11051.0,108.5817,108.5963,108.4207,108.4207,11051.0
2020-01-17 15:35:00,148.16,148.22,148.08,148.16,8557.0,108.3914,108.4353,108.3329,108.3914,8557.0
2020-01-17 15:40:00,148.18,148.28,148.1,148.19,8379.0,108.4061,108.4792,108.3476,108.4134,8379.0
2020-01-17 15:45:00,148.19,148.2,147.87,147.91,22410.0,108.4134,108.4207,108.1793,108.2086,22410.0
2020-01-17 15:50:00,147.91,147.95,147.6,147.6,51540.0,108.2086,108.2378,107.9818,107.9818,51540.0
2020-01-17 15:55:00,147.61,147.84,147.61,147.78,112498.0,107.9891,108.1573,107.9891,108.1134,112498.0
2020-01-21 09:30:00,147.73,148.39,147.71,148.37,27757.0,108.0769,108.5597,108.0622,108.5451,27757.0
2020-01-21 09:35:00,148.19,148.31,147.77,147.87,9197.0,108.4134,108.5012,108.1061,108.1793,9197.0
2020-01-21 09:40:00,147.98,147.99,147.61,147.74,3566.0,108.2598,108.2671,107.9891,108.0842,3566.0
2020-01-21 09:45:00,147.77,147.96,147.72,147.83,10306.0,108.1061,108.2451,108.0696,108.15,10306.0
2020-01-21 09:50:00,147.84,147.88,147.48,147.49,8408.0,108.1573,108.1866,107.894,107.9013,8408.0
2020-01-21 09:55:00,147.53,147.8,147.53,147.75,6327.0,107.9306,108.1281,107.9306,108.0915,6327.0
2020-01-21 10:00:00,147.76,147.94,147.72,147.87,15862.0,108.0988,108.2305,108.0696,108.1793,15862.0
2020-01-21 10:05:00,147.86,147.9,147.66,147.73,2613.0,108.172,108.2012,108.0257,108.0769,2613.0
2020-01-21 10:10:00,147.73,147.91,147.73,147.88,4443.0,108.0769,108.2086,108.0769,108.1866,4443.0
2020-01-21 10:15:00,147.99,147.99,147.67,147.67,10574.0,108.2671,108.2671,108.033,108.033,10574.0
2020-01-21 10:20:00,147.64,147.67,147.43,147.62,15370.0,108.011,108.033,107.8574,107.9964,15370.0
2020-01-21 10:25:00,147.6,147.79,147.5,147.79,4726.0,107.9818,108.1208,107.9086,108.1208,4726.0
2020-01-21 10:30:00,147.75,147.75,147.5,147.6,5602.0,108.0915,108.0915,107.9086,107.9818,5602.0
2020-01-21 10:35:00,147.58,147.67,147.56,147.56,10225.0,107.9671,108.033,107.9525,107.9525,10225.0
2020-01-21 10:40:00,147.57,147.7,147.54,147.7,5976.0,107.9598,108.0549,107.9379,108.0549,5976.0
2020-01-21 10:45:00,147.65,147.7,147.54,147.56,6245.0,108.0183,108.0549,107.9379,107.9525,6245.0
2020-01-21 10:50:00,147.58,147.73,147.58,147.59,13009.0,107.9671,108.0769,107.9671,107.9744,13009.0
2020-01-21 10:55:00,147.56,147.77,147.55,147.71,14691.0,107.9525,108.1061,107.9452,108.0622,14691.0
2020-01-21 11:00:00,147.73,148.05,147.73,148.05,8024.0,108.0769,108.311,108.0769,108.311,8024.0
2020-01-21 11:05:00,148.06,148.13,147.98,148.06,7727.0,108.3183,108.3695,108.2598,108.3183,7727.0
2020-01-21 11:10:00,148.06,148.09,147.86,147.94,5599.0,108.3183,108.3402,108.172,108.2305,5599.0
2020-01-21 11:15:00,147.96,148.15,147.93,148.13,7807.0,108.2451,108.3841,108.2232,108.3695,7807.0
2020-01-21 11:20:00,148.12,148.21,148.08,148.12,7493.0,108.3622,108.428,108.3329,108.3622,7493.0
2020-01-21 11:25:00,148.14,148.24,148.09,148.23,6439.0,108.3768,108.45,108.3402,108.4427,6439.0
2020-01-21 11:30:00,148.22,148.33,148.16,148.25,5992.0,108.4353,108.5158,108.3914,108.4573,5992.0
2020-01-21 11:35:00,148.23,148.57,148.23,148.47,12614.0,108.4427,108.6914,108.4427,108.6182,12614.0
2020-01-21 11:40:00,148.47,148.48,148.36,148.44,15590.0,108.6182,108.6256,108.5378,108.5963,15590.0
2020-01-21 11:45:00,148.44,148.63,148.44,148.46,14397.0,108.5963,108.7353,108.5963,108.6109,14397.0
2020-01-21 11:50:00,148.5,148.52,148.33,148.41,17684.0,108.6402,108.6548,108.5158,108.5743,17684.0
2020-01-21 11:55:00,148.41,148.51,148.38,148.4,16827.0,108.5743,108.6475,108.5524,108.567,16827.0
2020-01-21 12:00:00,148.39,148.39,148.09,148.19,4935.0,108.5597,108.5597,108.3402,108.4134,4935.0
2020-01-21 12:05:00,148.21,148.37,148.17,148.34,8452.0,108.428,108.5451,108.3988,108.5231,8452.0
2020-01-21 12:10:00,148.32,148.4,148.18,148.39,13053.0,108.5085,108.567,108.4061,108.5597,13053.0
2020-01-21 12:15:00,148.38,148.47,148.33,148.44,9581.0,108.5524,108.6182,108.5158,108.5963,9581.0
2020-01-21 12:20:00,148.44,148.44,148.31,148.34,10967.0,108.5963,108.5963,108.5012,108.5231,10967.0
2020-01-21 12:25:00,148.35,148.59,148.34,148.53,5628.0,108.5304,108.706,108.5231,108.6621,5628.0
2020-01-21 12:30:00,148.61,148.97,148.61,148.84,7388.0,108.7207,108.984,108.7207,108.8889,7388.0
2020-01-21 12:35:00,148.87,149.11,148.87,149.03,7174.0,108.9109,109.0865,108.9109,109.0279,7174.0
2020-01-21 12:40:00,149.02,149.03,148.92,148.95,6541.0,109.0206,109.0279,108.9475,108.9694,6541.0
2020-01-21 12:45:00,148.94,149.04,148.93,148.99,9532.0,108.9621,109.0352,108.9548,108.9987,9532.0
2020-01-21 12:50:00,148.97,149.1,148.96,149.07,6562.0,108.984,109.0791,108.9767,109.0572,6562.0
2020-01-21 12:55:00,149.1,149.2,149.05,149.14,4750.0,109.0791,109.1523,109.0426,109.1084,4750.0
2020-01-21 13:00:00,149.11,149.13,148.89,148.92,2038.0,109.0865,109.1011,108.9255,108.9475,2038.0
2020-01-21 13:05:00,148.95,149.27,148.93,149.21,18905.0,108.9694,109.2035,108.9548,109.1596,18905.0
2020-01-21 13:10:00,149.19,149.22,149.12,149.21,3800.0,109.145,109.1669,109.0938,109.1596,3800.0
2020-01-21 13:15:00,149.25,149.25,148.79,148.89,13030.0,109.1889,109.1889,108.8523,108.9255,13030.0
2020-01-21 13:20:00,148.86,148.86,148.67,148.69,12781.0,108.9036,108.9036,108.7646,108.7792,12781.0
2020-01-21 13:25:00,148.7,148.78,148.61,148.71,8411.0,108.7865,108.845,108.7207,108.7938,8411.0
2020-01-21 13:30:00,148.67,148.76,148.57,148.71,3510.0,108.7646,108.8304,108.6914,108.7938,3510.0
2020-01-21 13:35:00,148.72,148.74,148.64,148.69,2667.0,108.8011,108.8158,108.7426,108.7792,2667.0
2020-01-21 13:40:00,148.69,148.89,148.63,148.87,12871.0,108.7792,108.9255,108.7353,108.9109,12871.0
2020-01-21 13:45:00,148.93,149.1,148.92,149.1,8252.0,108.9548,109.0791,108.9475,109.0791,8252.0
2020-01-21 13:50:00,149.09,149.17,149.02,149.02,11109.0,109.0718,109.1303,109.0206,109.0206,11109.0
2020-01-21 13:55:00,148.94,149.12,148.92,149.06,5991.0,108.9621,109.0938,108.9475,109.0499,5991.0
2020-01-21 14:00:00,149.09,149.21,149.05,149.2,10846.0,109.0718,109.1596,109.0426,109.1523,10846.0
2020-01-21 14:05:00,149.21,149.44,149.19,149.44,20196.0,109.1596,109.3279,109.145,109.3279,20196.0
2020-01-21 14:10:00,149.43,149.63,149.41,149.6,14872.0,109.3206,109.4669,109.3059,109.4449,14872.0
2020-01-21 14:15:00,149.62,149.65,149.45,149.6,7276.0,109.4596,109.4815,109.3352,109.4449,7276.0
2020-01-21 14:20:00,149.53,149.63,149.45,149.59,9858.0,109.3937,109.4669,109.3352,109.4376,9858.0
2020-01-21 14:25:00,149.58,149.79,149.58,149.79,22596.0,109.4303,109.5839,109.4303,109.5839,22596.0
2020-01-21 14:30:00,149.77,149.81,149.64,149.71,5733.0,109.5693,109.5986,109.4742,109.5254,5733.0
2020-01-21 14:35:00,149.72,149.84,149.62,149.82,13606.0,109.5327,109.6205,109.4596,109.6059,13606.0
2020-01-21 14:40:00,149.84,149.89,149.77,149.88,8871.0,109.6205,109.6571,109.5693,109.6498,8871.0
2020-01-21 14:45:00,149.88,149.88,149.51,149.53,13785.0,109.6498,109.6498,109.3791,109.3937,13785.0
2020-01-21 14:50:00,149.5,149.51,149.44,149.46,9724.0,109.3718,109.3791,109.3279,109.3425,9724.0
2020-01-21 14:55:00,149.45,149.56,149.33,149.45,8046.0,109.3352,109.4157,109.2474,109.3352,8046.0
2020-01-21 15:00:00,149.47,149.55,149.37,149.38,5082.0,109.3498,109.4084,109.2767,109.284,5082.0
2020-01-21 15:05:00,149.39,149.44,149.26,149.32,6412.0,109.2913,109.3279,109.1962,109.2401,6412.0
2020-01-21 15:10:00,149.3,149.48,149.3,149.48,12576.0,109.2255,109.3571,109.2255,109.3571,12576.0
2020-01-21 15:15:00,149.5,149.61,149.41,149.47,13095.0,109.3718,109.4522,109.3059,109.3498,13095.0
2020-01-21 15:20:00,149.43,149.43,149.19,149.26,6610.0,109.3206,109.3206,109.145,109.1962,6610.0
2020-01-21 15:25:00,149.24,149.27,149.17,149.23,7245.0,109.1816,109.2035,109.1303,109.1742,7245.0
2020-01-21 15:30:00,149.21,149.27,149.16,149.17,9080.0,109.1596,109.2035,109.123,109.1303,9080.0
2020-01-21 15:35:00,149.18,149.31,149.15,149.21,9044.0,109.1377,109.2328,109.1157,109.1596,9044.0
2020-01-21 15:40:00,149.19,149.19,149.06,149.15,10972.0,109.145,109.145,109.0499,109.1157,10972.0
2020-01-21 15:45:00,149.13,149.14,148.83,148.83,12810.0,109.1011,109.1084,108.8816,108.8816,12810.0
2020-01-21 15:50:00,148.81,149.03,148.76,149.0,28717.0,108.867,109.0279,108.8304,109.006,28717.0
2020-01-21 15:55:00,149.0,149.2,148.91,149.11,60495.0,109.006,109.1523,108.9401,109.0865,60495.0
2020-01-22 09:30:00,149.3,149.65,149.13,149.25,14388.0,109.2255,109.4815,109.1011,109.1889,14388.0
2020-01-22 09:35:00,149.3,149.33,149.01,149.12,11494.0,109.2255,109.2474,109.0133,109.0938,11494.0
2020-01-22 09:40:00,149.12,149.3,149.09,149.3,4870.0,109.0938,109.2255,109.0718,109.2255,4870.0
2020-01-22 09:45:00,149.3,149.3,149.14,149.21,4816.0,109.2255,109.2255,109.1084,109.1596,4816.0
2020-01-22 09:50:00,149.19,149.23,149.1,149.1,12239.0,109.145,109.1742,109.0791,109.0791,12239.0
2020-01-22 09:55:00,149.12,149.21,149.1,149.11,8512.0,109.0938,109.1596,109.0791,109.0865,8512.0
2020-01-22 10:00:00,149.1,149.19,148.71,148.71,73879.0,109.0791,109.145,108.7938,108.7938,73879.0
2020-01-22 10:05:00,148.61,148.93,148.59,148.69,18458.0,108.7207,108.9548,108.706,108.7792,18458.0
2020-01-22 10:10:00,148.79,148.92,148.17,148.22,16421.0,108.8523,108.9475,108.3988,108.4353,16421.0
2020-01-22 10:15:00,148.25,148.38,148.1,148.38,22915.0,108.4573,108.5524,108.3476,108.5524,22915.0
2020-01-22 10:20:00,148.48,148.57,148.33,148.38,11402.0,108.6256,108.6914,108.5158,108.5524,11402.0
2020-01-22 10:25:00,148.4,148.4,148.32,148.38,6512.0,108.567,108.567,108.5085,108.5524,6512.0
2020-01-22 10:30:00,148.37,148.58,148.23,148.5,11686.0,108.5451,108.6987,108.4427,108.6402,11686.0
2020-01-22 10:35:00,148.56,148.56,148.32,148.51,5747.0,108.6841,108.6841,108.5085,108.6475,5747.0
2020-01-22 10:40:00,148.49,148.6,148.41,148.42,10044.0,108.6329,108.7133,108.5743,108.5817,10044.0
2020-01-22 10:45:00,148.31,148.34,148.16,148.28,8860.0,108.5012,108.5231,108.3914,108.4792,8860.0
2020-01-22 10:50:00,148.3,148.44,148.3,148.39,4121.0,108.4939,108.5963,108.4939,108.5597,4121.0
2020-01-22 10:55:00,148.34,148.6,148.32,148.52,15049.0,108.5231,108.7133,108.5085,108.6548,15049.0
2020-01-22 11:00:00,148.56,148.58,148.34,148.45,22616.0,108.6841,108.6987,108.5231,108.6036,22616.0
2020-01-22 11:05:00,148.4,148.52,148.35,148.44,5294.0,108.567,108.6548,108.5304,108.5963,5294.0
2020-01-22 11:10:00,148.44,148.52,148.21,148.34,19302.0,108.5963,108.6548,108.428,108.5231,19302.0
2020-01-22 11:15:00,148.35,148.48,148.3,148.4,15905.0,108.5304,108.6256,108.4939,108.567,15905.0
2020-01-22 11:20:00,148.37,148.44,148.18,148.23,18289.0,108.5451,108.5963,108.4061,108.4427,18289.0
2020-01-22 11:25:00,148.15,148.18,147.96,148.14,11092.0,108.3841,108.4061,108.2451,108.3768,11092.0
2020-01-22 11:30:00,148.24,148.24,148.01,148.07,4024.0,108.45,108.45,108.2817,108.3256,4024.0
2020-01-22 11:35:00,148.09,148.18,148.05,148.13,3966.0,108.3402,108.4061,108.311,108.3695,3966.0
2020-01-22 11:40:00,148.11,148.11,147.91,148.02,7509.0,108.3549,108.3549,108.2086,108.289,7509.0
2020-01-22 11:45:00,148.03,148.03,147.81,147.85,6124.0,108.2963,108.2963,108.1354,108.1647,6124.0
2020-01-22 11:50:00,147.81,147.82,147.74,147.79,8291.0,108.1354,108.1427,108.0842,108.1208,8291.0
2020-01-22 11:55:00,147.8,147.8,147.5,147.57,13370.0,108.1281,108.1281,107.9086,107.9598,13370.0
2020-01-22 12:00:00,147.57,147.57,147.34,147.43,10787.0,107.9598,107.9598,107.7916,107.8574,10787.0
2020-01-22 12:05:00,147.36,147.45,147.3,147.44,5881.0,107.8062,107.872,107.7623,107.8647,5881.0
2020-01-22 12:10:00,147.43,147.51,147.38,147.48,4345.0,107.8574,107.9159,107.8208,107.894,4345.0
2020-01-22 12:15:00,147.45,147.55,147.36,147.4,4053.0,107.872,107.9452,107.8062,107.8354,4053.0
2020-01-22 12:20:00,147.41,147.41,147.32,147.35,3654.0,107.8428,107.8428,107.7769,107.7989,3654.0
2020-01-22 12:25:00,147.36,147.4,147.24,147.28,18368.0,107.8062,107.8354,107.7184,107.7477,18368.0
2020-01-22 12:30:00,147.27,147.34,147.25,147.3,7428.0,107.7403,107.7916,107.7257,107.7623,7428.0
2020-01-22 12:35:00,147.34,147.36,147.26,147.26,3710.0,107.7916,107.8062,107.733,107.733,3710.0
2020-01-22 12:40:00,147.27,147.28,147.09,147.2,6823.0,107.7403,107.7477,107.6087,107.6891,6823.0
2020-01-22 12:45:00,147.18,147.2,147.07,147.07,2929.0,107.6745,107.6891,107.594,107.594,2929.0
2020-01-22 12:50:00,147.1,147.18,147.09,147.11,5797.0,107.616,107.6745,107.6087,107.6233,5797.0
2020-01-22 12:55:00,147.12,147.14,147.04,147.08,10369.0,107.6306,107.6452,107.5721,107.6013,10369.0
2020-01-22 13:00:00,147.06,147.19,147.05,147.18,4930.0,107.5867,107.6818,107.5794,107.6745,4930.0
2020-01-22 13:05:00,147.18,147.18,146.9,146.9,6748.0,107.6745,107.6745,107.4697,107.4697,6748.0
2020-01-22 13:10:00,146.9,146.95,146.78,146.92,8618.0,107.4697,107.5062,107.3819,107.4843,8618.0
2020-01-22 13:15:00,146.91,146.91,146.85,146.87,5058.0,107.477,107.477,107.4331,107.4477,5058.0
2020-01-22 13:20:00,146.88,146.91,146.7,146.7,6614.0,107.455,107.477,107.3233,107.3233,6614.0
2020-01-22 13:25:00,146.75,146.79,146.64,146.65,9819.0,107.3599,107.3892,107.2794,107.2868,9819.0
2020-01-22 13:30:00,146.63,146.73,146.58,146.59,14533.0,107.2721,107.3453,107.2355,107.2429,14533.0
2020-01-22 13:35:00,146.59,146.68,146.58,146.61,4664.0,107.2429,107.3087,107.2355,107.2575,4664.0
2020-01-22 13:40:00,146.63,146.65,146.34,146.34,25377.0,107.2721,107.2868,107.06,107.06,25377.0
2020-01-22 13:45:00,146.33,146.35,146.02,146.06,33968.0,107.0527,107.0673,106.8259,106.8551,33968.0
2020-01-22 13:50:00,146.09,146.13,146.01,146.06,19919.0,106.8771,106.9063,106.8185,106.8551,19919.0
2020-01-22 13:55:00,146.07,146.22,146.06,146.08,8846.0,106.8624,106.9722,106.8551,106.8698,8846.0
2020-01-22 14:00:00,146.1,146.28,146.1,146.25,4837.0,106.8844,107.0161,106.8844,106.9941,4837.0
2020-01-22 14:05:00,146.25,146.46,146.25,146.43,7079.0,106.9941,107.1478,106.9941,107.1258,7079.0
2020-01-22 14:10:00,146.4,146.44,146.31,146.37,6081.0,107.1039,107.1331,107.038,107.0819,6081.0
2020-01-22 14:15:00,146.37,146.37,146.3,146.3,3654.0,107.0819,107.0819,107.0307,107.0307,3654.0
2020-01-22 14:20:00,146.28,146.37,146.25,146.34,5360.0,107.0161,107.0819,106.9941,107.06,5360.0
2020-01-22 14:25:00,146.35,146.41,146.32,146.33,2300.0,107.0673,107.1112,107.0453,107.0527,2300.0
2020-01-22 14:30:00,146.38,146.38,146.27,146.34,6765.0,107.0892,107.0892,107.0088,107.06,6765.0
2020-01-22 14:35:00,146.37,146.37,146.31,146.33,3887.0,107.0819,107.0819,107.038,107.0527,3887.0
2020-01-22 14:40:00,146.3,146.3,146.13,146.13,5781.0,107.0307,107.0307,106.9063,106.9063,5781.0
2020-01-22 14:45:00,146.17,146.34,146.14,146.34,11512.0,106.9356,107.06,106.9136,107.06,11512.0
2020-01-22 14:50:00,146.31,146.31,146.22,146.24,4800.0,107.038,107.038,106.9722,106.9868,4800.0
2020-01-22 14:55:00,146.24,146.31,146.21,146.24,6730.0,106.9868,107.038,106.9649,106.9868,6730.0
2020-01-22 15:00:00,146.21,146.23,146.08,146.08,10301.0,106.9649,106.9795,106.8698,106.8698,10301.0
2020-01-22 15:05:00,146.08,146.18,146.05,146.07,16421.0,106.8698,106.9429,106.8478,106.8624,16421.0
2020-01-22 15:10:00,146.07,146.14,145.97,146.06,10883.0,106.8624,106.9136,106.7893,106.8551,10883.0
2020-01-22 15:15:00,146.07,146.17,145.99,146.17,10810.0,106.8624,106.9356,106.8039,106.9356,10810.0
2020-01-22 15:20:00,146.15,146.15,146.03,146.07,8681.0,106.921,106.921,106.8332,106.8624,8681.0
2020-01-22 15:25:00,146.08,146.09,145.96,146.01,17367.0,106.8698,106.8771,106.782,106.8185,17367.0
2020-01-22 15:30:00,146.01,146.26,146.0,146.09,25144.0,106.8185,107.0014,106.8112,106.8771,25144.0
2020-01-22 15:35:00,146.1,146.2,145.98,146.05,18113.0,106.8844,106.9575,106.7966,106.8478,18113.0
2020-01-22 15:40:00,146.04,146.12,145.97,146.04,13304.0,106.8405,106.899,106.7893,106.8405,13304.0
2020-01-22 15:45:00,146.06,146.08,145.95,146.01,19527.0,106.8551,106.8698,106.7746,106.8185,19527.0
2020-01-22 15:50:00,146.01,146.14,145.96,146.09,40273.0,106.8185,106.9136,106.782,106.8771,40273.0
2020-01-22 15:55:00,146.08,146.29,145.94,146.0,117990.0,106.8698,107.0234,106.7673,106.8112,117990.0
2020-01-23 09:30:00,145.9,146.41,144.94,144.94,32092.0,106.7381,107.1112,106.0357,106.0357,32092.0
2020-01-23 09:35:00,145.0,145.11,144.42,144.56,44495.0,106.0796,106.1601,105.6553,105.7577,44495.0
2020-01-23 09:40:00,144.65,145.36,144.54,145.18,18678.0,105.8236,106.343,105.7431,106.2113,18678.0
2020-01-23 09:45:00,145.22,145.67,145.19,145.61,20701.0,106.2406,106.5698,106.2186,106.5259,20701.0
2020-01-23 09:50:00,145.63,145.84,145.62,145.7,7083.0,106.5405,106.6942,106.5332,106.5918,7083.0
2020-01-23 09:55:00,145.73,145.76,145.62,145.73,6800.0,106.6137,106.6356,106.5332,106.6137,6800.0
2020-01-23 10:00:00,145.68,145.81,145.6,145.66,7214.0,106.5771,106.6722,106.5186,106.5625,7214.0
2020-01-23 10:05:00,145.61,145.69,145.1,145.13,23134.0,106.5259,106.5844,106.1528,106.1748,23134.0
2020-01-23 10:10:00,145.17,145.21,145.01,145.07,5139.0,106.204,106.2333,106.087,106.1309,5139.0
2020-01-23 10:15:00,145.13,145.72,145.13,145.65,11704.0,106.1748,106.6064,106.1748,106.5552,11704.0
2020-01-23 10:20:00,145.59,145.59,145.41,145.45,2731.0,106.5113,106.5113,106.3796,106.4089,2731.0
2020-01-23 10:25:00,145.4,145.43,145.21,145.29,9959.0,106.3723,106.3942,106.2333,106.2918,9959.0
2020-01-23 10:30:00,145.3,145.49,145.29,145.43,11142.0,106.2991,106.4381,106.2918,106.3942,11142.0
2020-01-23 10:35:00,145.43,145.45,145.24,145.39,6120.0,106.3942,106.4089,106.2552,106.365,6120.0
2020-01-23 10:40:00,145.41,145.62,145.36,145.62,3223.0,106.3796,106.5332,106.343,106.5332,3223.0
2020-01-23 10:45:00,145.63,145.91,145.57,145.88,5056.0,106.5405,106.7454,106.4966,106.7234,5056.0
2020-01-23 10:50:00,145.82,146.04,145.82,145.88,2967.0,106.6795,106.8405,106.6795,106.7234,2967.0
2020-01-23 10:55:00,145.91,145.94,145.8,145.81,5953.0,106.7454,106.7673,106.6649,106.6722,5953.0
2020-01-23 11:00:00,145.83,146.08,145.83,146.03,3303.0,106.6869,106.8698,106.6869,106.8332,3303.0
2020-01-23 11:05:00,146.09,146.15,145.91,146.15,3515.0,106.8771,106.921,106.7454,106.921,3515.0
2020-01-23 11:10:00,146.15,146.15,145.96,145.99,2100.0,106.921,106.921,106.782,106.8039,2100.0
2020-01-23 11:15:00,145.96,145.99,145.85,145.94,4741.0,106.782,106.8039,106.7015,106.7673,4741.0
2020-01-23 11:20:00,145.86,145.95,145.83,145.92,2828.0,106.7088,106.7746,106.6869,106.7527,2828.0
2020-01-23 11:25:00,145.86,145.92,145.69,145.82,5033.0,106.7088,106.7527,106.5844,106.6795,5033.0
2020-01-23 11:30:00,145.81,145.9,145.81,145.83,2800.0,106.6722,106.7381,106.6722,106.6869,2800.0
2020-01-23 11:35:00,145.87,145.97,145.82,145.85,22063.0,106.7161,106.7893,106.6795,106.7015,22063.0
2020-01-23 11:40:00,145.81,146.06,145.81,145.94,200307.0,106.6722,106.8551,106.6722,106.7673,200307.0
2020-01-23 11:45:00,145.95,146.05,145.93,146.02,32351.0,106.7746,106.8478,106.76,106.8259,32351.0
2020-01-23 11:50:00,146.02,146.04,145.91,145.96,28404.0,106.8259,106.8405,106.7454,106.782,28404.0
2020-01-23 11:55:00,146.0,146.04,145.91,146.04,14492.0,106.8112,106.8405,106.7454,106.8405,14492.0
2020-01-23 12:00:00,146.04,146.16,146.0,146.0,14840.0,106.8405,106.9283,106.8112,106.8112,14840.0
2020-01-23 12:05:00,146.0,146.27,145.99,146.19,5228.0,106.8112,107.0088,106.8039,106.9502,5228.0
2020-01-23 12:10:00,146.2,146.3,146.16,146.3,13373.0,106.9575,107.0307,106.9283,107.0307,13373.0
2020-01-23 12:15:00,146.28,146.32,146.18,146.24,14704.0,107.0161,107.0453,106.9429,106.9868,14704.0
2020-01-23 12:20:00,146.23,146.4,146.23,146.31,7106.0,106.9795,107.1039,106.9795,107.038,7106.0
2020-01-23 12:25:00,146.32,146.33,146.14,146.27,17612.0,107.0453,107.0527,106.9136,107.0088,17612.0
2020-01-23 12:30:00,146.28,146.32,146.18,146.21,6444.0,107.0161,107.0453,106.9429,106.9649,6444.0
2020-01-23 12:35:00,146.2,146.22,146.14,146.14,7336.0,106.9575,106.9722,106.9136,106.9136,7336.0
2020-01-23 12:40:00,146.14,146.25,146.14,146.19,5472.0,106.9136,106.9941,106.9136,106.9502,5472.0
2020-01-23 12:45:00,146.21,146.25,146.12,146.23,2137.0,106.9649,106.9941,106.899,106.9795,2137.0
2020-01-23 12:50:00,146.21,146.24,146.17,146.21,2342.0,106.9649,106.9868,106.9356,106.9649,2342.0
2020-01-23 12:55:00,146.21,146.26,146.14,146.26,5568.0,106.9649,107.0014,106.9136,107.0014,5568.0
2020-01-23 13:00:00,146.24,146.24,146.06,146.16,16487.0,106.9868,106.9868,106.8551,106.9283,16487.0
2020-01-23 13:05:00,146.18,146.23,146.12,146.18,3356.0,106.9429,106.9795,106.899,106.9429,3356.0
2020-01-23 13:10:00,146.19,146.24,146.15,146.15,2663.0,106.9502,106.9868,106.921,106.921,2663.0
2020-01-23 13:15:00,146.13,146.27,146.13,146.27,2313.0,106.9063,107.0088,106.9063,107.0088,2313.0
2020-01-23 13:20:00,146.29,146.41,146.23,146.41,4253.0,107.0234,107.1112,106.9795,107.1112,4253.0
2020-01-23 13:25:00,146.38,146.44,146.27,146.28,4231.0,107.0892,107.1331,107.0088,107.0161,4231.0
2020-01-23 13:30:00,146.22,146.34,146.22,146.29,9791.0,106.9722,107.06,106.9722,107.0234,9791.0
2020-01-23 13:35:00,146.25,146.31,146.23,146.24,4602.0,106.9941,107.038,106.9795,106.9868,4602.0
2020-01-23 13:40:00,146.25,146.35,146.24,146.32,7462.0,106.9941,107.0673,106.9868,107.0453,7462.0
2020-01-23 13:45:00,146.34,146.56,146.33,146.56,3141.0,107.06,107.2209,107.0527,107.2209,3141.0
2020-01-23 13:50:00,146.56,146.64,146.56,146.64,8257.0,107.2209,107.2794,107.2209,107.2794,8257.0
2020-01-23 13:55:00,146.64,146.69,146.64,146.69,2271.0,107.2794,107.316,107.2794,107.316,2271.0
2020-01-23 14:00:00,146.69,146.8,146.66,146.7,6029.0,107.316,107.3965,107.2941,107.3233,6029.0
2020-01-23 14:05:00,146.68,146.86,146.64,146.86,3422.0,107.3087,107.4404,107.2794,107.4404,3422.0
2020-01-23 14:10:00,146.84,146.84,146.69,146.69,1820.0,107.4258,107.4258,107.316,107.316,1820.0
2020-01-23 14:15:00,146.72,146.94,146.71,146.93,5051.0,107.338,107.4989,107.3307,107.4916,5051.0
2020-01-23 14:20:00,146.94,147.03,146.84,146.97,4596.0,107.4989,107.5648,107.4258,107.5209,4596.0
2020-01-23 14:25:00,146.97,147.0,146.9,146.93,2498.0,107.5209,107.5428,107.4697,107.4916,2498.0
2020-01-23 14:30:00,146.94,147.08,146.88,147.0,3834.0,107.4989,107.6013,107.455,107.5428,3834.0
2020-01-23 14:35:00,146.99,147.09,146.96,147.09,2492.0,107.5355,107.6087,107.5135,107.6087,2492.0
2020-01-23 14:40:00,147.14,147.15,147.04,147.1,3295.0,107.6452,107.6525,107.5721,107.616,3295.0
2020-01-23 14:45:00,147.1,147.16,147.09,147.16,23675.0,107.616,107.6599,107.6087,107.6599,23675.0
2020-01-23 14:50:00,147.15,147.2,147.04,147.2,3744.0,107.6525,107.6891,107.5721,107.6891,3744.0
2020-01-23 14:55:00,147.18,147.28,147.14,147.23,2587.0,107.6745,107.7477,107.6452,107.7111,2587.0
2020-01-23 15:00:00,147.25,147.31,147.18,147.18,5072.0,107.7257,107.7696,107.6745,107.6745,5072.0
2020-01-23 15:05:00,147.17,147.21,147.11,147.18,3676.0,107.6672,107.6964,107.6233,107.6745,3676.0
2020-01-23 15:10:00,147.17,147.18,147.11,147.16,3768.0,107.6672,107.6745,107.6233,107.6599,3768.0
2020-01-23 15:15:00,147.15,147.15,146.96,147.04,2999.0,107.6525,107.6525,107.5135,107.5721,2999.0
2020-01-23 15:20:00,147.06,147.19,147.03,147.13,3125.0,107.5867,107.6818,107.5648,107.6379,3125.0
2020-01-23 15:25:00,147.13,147.22,147.05,147.16,4323.0,107.6379,107.7038,107.5794,107.6599,4323.0
2020-01-23 15:30:00,147.15,147.29,147.14,147.19,5496.0,107.6525,107.755,107.6452,107.6818,5496.0
2020-01-23 15:35:00,147.19,147.19,147.09,147.12,4837.0,107.6818,107.6818,107.6087,107.6306,4837.0
2020-01-23 15:40:00,147.13,147.26,147.1,147.22,6951.0,107.6379,107.733,107.616,107.7038,6951.0
2020-01-23 15:45:00,147.23,147.27,147.17,147.21,6073.0,107.7111,107.7403,107.6672,107.6964,6073.0
2020-01-23 15:50:00,147.17,147.21,147.11,147.16,10369.0,107.6672,107.6964,107.6233,107.6599,10369.0
2020-01-23 15:55:00,147.16,147.26,146.94,147.25,90329.0,107.6599,107.733,107.4989,107.7257,90329.0
2020-01-24 09:30:00,147.21,147.47,146.51,147.11,19946.0,107.6964,107.8867,107.1843,107.6233,19946.0
2020-01-24 09:35:00,147.05,147.05,146.86,146.94,13583.0,107.5794,107.5794,107.4404,107.4989,13583.0
2020-01-24 09:40:00,146.94,147.37,146.93,147.37,7155.0,107.4989,107.8135,107.4916,107.8135,7155.0
2020-01-24 09:45:00,147.31,147.35,146.98,147.08,12186.0,107.7696,107.7989,107.5282,107.6013,12186.0
2020-01-24 09:50:00,147.05,147.19,146.98,147.12,10616.0,107.5794,107.6818,107.5282,107.6306,10616.0
2020-01-24 09:55:00,147.13,147.34,147.12,147.27,5265.0,107.6379,107.7916,107.6306,107.7403,5265.0
2020-01-24 10:00:00,147.31,147.36,147.27,147.27,2755.0,107.7696,107.8062,107.7403,107.7403,2755.0
2020-01-24 10:05:00,147.27,147.52,147.27,147.52,4741.0,107.7403,107.9232,107.7403,107.9232,4741.0
2020-01-24 10:10:00,147.45,147.45,147.12,147.37,9047.0,107.872,107.872,107.6306,107.8135,9047.0
2020-01-24 10:15:00,147.44,147.59,147.19,147.24,8331.0,107.8647,107.9744,107.6818,107.7184,8331.0
2020-01-24 10:20:00,147.19,147.31,147.12,147.19,8573.0,107.6818,107.7696,107.6306,107.6818,8573.0
2020-01-24 10:25:00,147.22,147.25,147.08,147.14,11771.0,107.7038,107.7257,107.6013,107.6452,11771.0
2020-01-24 10:30:00,147.1,147.36,147.08,147.36,15638.0,107.616,107.8062,107.6013,107.8062,15638.0
2020-01-24 10:35:00,147.38,147.51,147.38,147.48,5363.0,107.8208,107.9159,107.8208,107.894,5363.0
2020-01-24 10:40:00,147.47,147.47,147.23,147.34,4308.0,107.8867,107.8867,107.7111,107.7916,4308.0
2020-01-24 10:45:00,147.3,147.34,147.21,147.25,5309.0,107.7623,107.7916,107.6964,107.7257,5309.0
2020-01-24 10:50:00,147.25,147.26,147.17,147.21,6862.0,107.7257,107.733,107.6672,107.6964,6862.0
2020-01-24 10:55:00,147.24,147.3,147.17,147.18,3361.0,107.7184,107.7623,107.6672,107.6745,3361.0
2020-01-24 11:00:00,147.2,147.45,147.19,147.44,4319.0,107.6891,107.872,107.6818,107.8647,4319.0
2020-01-24 11:05:00,147.37,147.43,147.35,147.38,2355.0,107.8135,107.8574,107.7989,107.8208,2355.0
2020-01-24 11:10:00,147.38,147.52,147.31,147.42,7111.0,107.8208,107.9232,107.7696,107.8501,7111.0
2020-01-24 11:15:00,147.4,147.42,147.18,147.27,5978.0,107.8354,107.8501,107.6745,107.7403,5978.0
2020-01-24 11:20:00,147.26,147.36,147.12,147.22,25886.0,107.733,107.8062,107.6306,107.7038,25886.0
2020-01-24 11:25:00,147.26,147.29,147.16,147.25,8805.0,107.733,107.755,107.6599,107.7257,8805.0
2020-01-24 11:30:00,147.25,147.35,147.19,147.35,6656.0,107.7257,107.7989,107.6818,107.7989,6656.0
2020-01-24 11:35:00,147.32,147.32,147.18,147.19,8089.0,107.7769,107.7769,107.6745,107.6818,8089.0
2020-01-24 11:40:00,147.19,147.21,147.1,147.19,16123.0,107.6818,107.6964,107.616,107.6818,16123.0
2020-01-24 11:45:00,147.13,147.24,147.09,147.15,8199.0,107.6379,107.7184,107.6087,107.6525,8199.0
2020-01-24 11:50:00,147.14,147.23,147.12,147.18,4320.0,107.6452,107.7111,107.6306,107.6745,4320.0
2020-01-24 11:55:00,147.2,147.21,147.05,147.1,5973.0,107.6891,107.6964,107.5794,107.616,5973.0
2020-01-24 12:00:00,147.09,147.21,147.06,147.21,6222.0,107.6087,107.6964,107.5867,107.6964,6222.0
2020-01-24 12:05:00,147.17,147.21,147.12,147.2,2861.0,107.6672,107.6964,107.6306,107.6891,2861.0
2020-01-24 12:10:00,147.15,147.2,147.05,147.07,6190.0,107.6525,107.6891,107.5794,107.594,6190.0
2020-01-24 12:15:00,147.09,147.11,146.79,146.87,14083.0,107.6087,107.6233,107.3892,107.4477,14083.0
2020-01-24 12:20:00,146.84,146.99,146.83,146.95,3439.0,107.4258,107.5355,107.4184,107.5062,3439.0
2020-01-24 12:25:00,147.0,147.05,146.84,146.9,6112.0,107.5428,107.5794,107.4258,107.4697,6112.0
2020-01-24 12:30:00,146.89,147.18,146.89,147.14,5919.0,107.4623,107.6745,107.4623,107.6452,5919.0
2020-01-24 12:35:00,147.07,147.11,147.0,147.07,2546.0,107.594,107.6233,107.5428,107.594,2546.0
2020-01-24 12:40:00,147.1,147.13,147.01,147.11,7297.0,107.616,107.6379,107.5501,107.6233,7297.0
2020-01-24 12:45:00,147.09,147.09,146.97,146.98,6952.0,107.6087,107.6087,107.5209,107.5282,6952.0
2020-01-24 12:50:00,146.96,147.17,146.94,147.11,3943.0,107.5135,107.6672,107.4989,107.6233,3943.0
2020-01-24 12:55:00,147.11,147.16,147.04,147.13,4286.0,107.6233,107.6599,107.5721,107.6379,4286.0
2020-01-24 13:00:00,147.11,147.15,147.09,147.09,3888.0,107.6233,107.6525,107.6087,107.6087,3888.0
2020-01-24 13:05:00,147.06,147.1,147.0,147.08,2110.0,107.5867,107.616,107.5428,107.6013,2110.0
2020-01-24 13:10:00,147.06,147.07,146.92,146.99,6761.0,107.5867,107.594,107.4843,107.5355,6761.0
2020-01-24 13:15:00,147.02,147.11,146.94,146.94,57955.0,107.5574,107.6233,107.4989,107.4989,57955.0
2020-01-24 13:20:00,146.94,147.04,146.91,147.02,2116.0,107.4989,107.5721,107.477,107.5574,2116.0
2020-01-24 13:25:00,147.03,147.06,147.01,147.03,5920.0,107.5648,107.5867,107.5501,107.5648,5920.0
2020-01-24 13:30:00,147.03,147.05,146.87,147.0,21068.0,107.5648,107.5794,107.4477,107.5428,21068.0
2020-01-24 13:35:00,147.04,147.07,146.98,147.03,7465.0,107.5721,107.594,107.5282,107.5648,7465.0
2020-01-24 13:40:00,146.98,147.06,146.97,147.05,9896.0,107.5282,107.5867,107.5209,107.5794,9896.0
2020-01-24 13:45:00,147.05,147.05,146.86,146.9,4124.0,107.5794,107.5794,107.4404,107.4697,4124.0
2020-01-24 13:50:00,146.88,146.88,146.79,146.83,2940.0,107.455,107.455,107.3892,107.4184,2940.0
2020-01-24 13:55:00,146.83,146.98,146.83,146.93,10009.0,107.4184,107.5282,107.4184,107.4916,10009.0
2020-01-24 14:00:00,146.92,146.92,146.72,146.75,12879.0,107.4843,107.4843,107.338,107.3599,12879.0
2020-01-24 14:05:00,146.74,146.89,146.73,146.89,6697.0,107.3526,107.4623,107.3453,107.4623,6697.0
2020-01-24 14:10:00,146.92,146.92,146.63,146.63,2300.0,107.4843,107.4843,107.2721,107.2721,2300.0
2020-01-24 14:15:00,146.68,146.72,146.58,146.64,5027.0,107.3087,107.338,107.2355,107.2794,5027.0
2020-01-24 14:20:00,146.59,146.64,146.55,146.55,3405.0,107.2429,107.2794,107.2136,107.2136,3405.0
2020-01-24 14:25:00,146.58,146.67,146.45,146.46,90457.0,107.2355,107.3014,107.1404,107.1478,90457.0
2020-01-24 14:30:00,146.4,146.62,146.37,146.55,5294.0,107.1039,107.2648,107.0819,107.2136,5294.0
2020-01-24 14:35:00,146.54,146.56,146.4,146.54,7796.0,107.2063,107.2209,107.1039,107.2063,7796.0
2020-01-24 14:40:00,146.57,146.59,146.48,146.56,5163.0,107.2282,107.2429,107.1624,107.2209,5163.0
2020-01-24 14:45:00,146.56,146.62,146.48,146.6,4638.0,107.2209,107.2648,107.1624,107.2502,4638.0
2020-01-24 14:50:00,146.58,146.6,146.51,146.59,6324.0,107.2355,107.2502,107.1843,107.2429,6324.0
2020-01-24 14:55:00,146.61,147.8,146.58,146.8,61409.0,107.2575,108.1281,107.2355,107.3965,61409.0
2020-01-24 15:00:00,146.76,146.85,146.58,146.59,41823.0,107.3672,107.4331,107.2355,107.2429,41823.0
2020-01-24 15:05:00,146.62,146.72,146.42,146.45,46982.0,107.2648,107.338,107.1185,107.1404,46982.0
2020-01-24 15:10:00,146.49,146.56,146.43,146.52,44617.0,107.1697,107.2209,107.1258,107.1917,44617.0
2020-01-24 15:15:00,146.53,146.58,146.28,146.32,14518.0,107.199,107.2355,107.0161,107.0453,14518.0
2020-01-24 15:20:00,146.29,146.31,146.12,146.18,17514.0,107.0234,107.038,106.899,106.9429,17514.0
2020-01-24 15:25:00,146.18,146.18,145.34,145.66,36911.0,106.9429,106.9429,106.3284,106.5625,36911.0
2020-01-24 15:30:00,145.68,145.75,144.64,144.99,60057.0,106.5771,106.6283,105.8163,106.0723,60057.0
2020-01-24 15:35:00,145.02,145.38,144.99,144.99,23000.0,106.0943,106.3576,106.0723,106.0723,23000.0
2020-01-24 15:40:00,144.96,144.97,144.75,144.8,26248.0,106.0504,106.0577,105.8967,105.9333,26248.0
2020-01-24 15:45:00,144.8,145.11,144.78,145.02,33507.0,105.9333,106.1601,105.9187,106.0943,33507.0
2020-01-24 15:50:00,145.0,145.1,144.91,145.06,39038.0,106.0796,106.1528,106.0138,106.1235,39038.0
2020-01-24 15:55:00,145.1,145.13,144.76,144.81,129003.0,106.1528,106.1748,105.9041,105.9406,129003.0
2020-01-27 09:30:00,143.75,143.91,142.9,143.09,61402.0,105.1652,105.2822,104.5433,104.6823,61402.0
2020-01-27 09:35:00,143.02,143.11,142.59,143.11,26996.0,104.6311,104.697,104.3165,104.697,26996.0
2020-01-27 09:40:00,143.11,143.14,142.83,143.04,17488.0,104.697,104.7189,104.4921,104.6457,17488.0
2020-01-27 09:45:00,142.96,143.13,142.78,142.89,19743.0,104.5872,104.7116,104.4555,104.536,19743.0
2020-01-27 09:50:00,142.89,142.96,142.79,142.83,13478.0,104.536,104.5872,104.4628,104.4921,13478.0
2020-01-27 09:55:00,142.78,142.82,142.34,142.35,26786.0,104.4555,104.4848,104.1336,104.1409,26786.0
2020-01-27 10:00:00,142.36,142.47,142.07,142.07,20409.0,104.1483,104.2287,103.9361,103.9361,20409.0
2020-01-27 10:05:00,142.09,142.55,141.94,142.52,44100.0,103.9507,104.2873,103.841,104.2653,44100.0
2020-01-27 10:10:00,142.54,142.68,142.42,142.61,18926.0,104.2799,104.3824,104.1922,104.3312,18926.0
2020-01-27 10:15:00,142.61,142.63,142.1,142.15,31823.0,104.3312,104.3458,103.9581,103.9946,31823.0
2020-01-27 10:20:00,142.1,142.1,141.82,142.03,40008.0,103.9581,103.9581,103.7532,103.9068,40008.0
2020-01-27 10:25:00,142.03,142.49,142.01,142.36,23997.0,103.9068,104.2434,103.8922,104.1483,23997.0
2020-01-27 10:30:00,142.39,142.39,141.99,142.06,27514.0,104.1702,104.1702,103.8776,103.9288,27514.0
2020-01-27 10:35:00,142.09,142.35,142.01,142.3,15129.0,103.9507,104.1409,103.8922,104.1044,15129.0
2020-01-27 10:40:00,142.3,142.63,142.27,142.5,43530.0,104.1044,104.3458,104.0824,104.2507,43530.0
2020-01-27 10:45:00,142.53,142.6,142.45,142.53,18861.0,104.2726,104.3238,104.2141,104.2726,18861.0
2020-01-27 10:50:00,142.51,142.58,142.28,142.28,15787.0,104.258,104.3092,104.0897,104.0897,15787.0
2020-01-27 10:55:00,142.32,142.45,142.24,142.27,10317.0,104.119,104.2141,104.0605,104.0824,10317.0
2020-01-27 11:00:00,142.2,142.2,142.01,142.09,18913.0,104.0312,104.0312,103.8922,103.9507,18913.0
2020-01-27 11:05:00,142.08,142.16,141.94,141.94,22169.0,103.9434,104.0019,103.841,103.841,22169.0
2020-01-27 11:10:00,141.92,141.99,141.85,141.92,7997.0,103.8264,103.8776,103.7752,103.8264,7997.0
2020-01-27 11:15:00,141.93,141.97,141.75,141.83,10235.0,103.8337,103.8629,103.702,103.7605,10235.0
2020-01-27 11:20:00,141.79,141.94,141.76,141.82,10161.0,103.7313,103.841,103.7093,103.7532,10161.0
2020-01-27 11:25:00,141.78,142.05,141.78,141.84,20394.0,103.7239,103.9215,103.7239,103.7678,20394.0
2020-01-27 11:30:00,141.79,141.96,141.76,141.89,9569.0,103.7313,103.8556,103.7093,103.8044,9569.0
2020-01-27 11:35:00,141.88,142.07,141.84,141.9,25651.0,103.7971,103.9361,103.7678,103.8117,25651.0
2020-01-27 11:40:00,141.9,142.01,141.88,141.99,14790.0,103.8117,103.8922,103.7971,103.8776,14790.0
2020-01-27 11:45:00,141.99,142.27,141.95,142.27,10721.0,103.8776,104.0824,103.8483,104.0824,10721.0
2020-01-27 11:50:00,142.27,142.44,142.21,142.33,14106.0,104.0824,104.2068,104.0385,104.1263,14106.0
2020-01-27 11:55:00,142.33,142.38,142.25,142.31,11740.0,104.1263,104.1629,104.0678,104.1117,11740.0
2020-01-27 12:00:00,142.3,142.37,142.26,142.35,15300.0,104.1044,104.1556,104.0751,104.1409,15300.0
2020-01-27 12:05:00,142.34,142.36,142.11,142.21,9190.0,104.1336,104.1483,103.9654,104.0385,9190.0
2020-01-27 12:10:00,142.21,142.3,141.96,141.96,37100.0,104.0385,104.1044,103.8556,103.8556,37100.0
2020-01-27 12:15:00,142.0,142.3,141.97,142.3,10282.0,103.8849,104.1044,103.8629,104.1044,10282.0
2020-01-27 12:20:00,142.28,142.34,142.17,142.22,6161.0,104.0897,104.1336,104.0093,104.0458,6161.0
2020-01-27 12:25:00,142.17,142.23,142.06,142.14,7730.0,104.0093,104.0532,103.9288,103.9873,7730.0
2020-01-27 12:30:00,142.13,142.16,142.1,142.1,6376.0,103.98,104.0019,103.9581,103.9581,6376.0
2020-01-27 12:35:00,142.12,142.15,142.06,142.13,7427.0,103.9727,103.9946,103.9288,103.98,7427.0
2020-01-27 12:40:00,142.08,142.16,142.07,142.15,8987.0,103.9434,104.0019,103.9361,103.9946,8987.0
2020-01-27 12:45:00,142.15,142.23,142.11,142.19,12548.0,103.9946,104.0532,103.9654,104.0239,12548.0
2020-01-27 12:50:00,142.2,142.2,142.05,142.12,9624.0,104.0312,104.0312,103.9215,103.9727,9624.0
2020-01-27 12:55:00,142.11,142.18,142.09,142.17,9067.0,103.9654,104.0166,103.9507,104.0093,9067.0
2020-01-27 13:00:00,142.16,142.26,142.12,142.23,10311.0,104.0019,104.0751,103.9727,104.0532,10311.0
2020-01-27 13:05:00,142.25,142.34,142.19,142.26,8566.0,104.0678,104.1336,104.0239,104.0751,8566.0
2020-01-27 13:10:00,142.22,142.22,142.15,142.18,9164.0,104.0458,104.0458,103.9946,104.0166,9164.0
2020-01-27 13:15:00,142.19,142.37,142.19,142.3,2452.0,104.0239,104.1556,104.0239,104.1044,2452.0
2020-01-27 13:20:00,142.28,142.31,142.16,142.19,10337.0,104.0897,104.1117,104.0019,104.0239,10337.0
2020-01-27 13:25:00,142.17,142.28,142.17,142.22,4173.0,104.0093,104.0897,104.0093,104.0458,4173.0
2020-01-27 13:30:00,142.21,142.28,142.14,142.15,5289.0,104.0385,104.0897,103.9873,103.9946,5289.0
2020-01-27 13:35:00,142.14,142.24,142.13,142.21,3071.0,103.9873,104.0605,103.98,104.0385,3071.0
2020-01-27 13:40:00,142.17,142.28,142.15,142.18,6761.0,104.0093,104.0897,103.9946,104.0166,6761.0
2020-01-27 13:45:00,142.19,142.25,142.13,142.24,7234.0,104.0239,104.0678,103.98,104.0605,7234.0
2020-01-27 13:50:00,142.26,142.39,142.25,142.39,8180.0,104.0751,104.1702,104.0678,104.1702,8180.0
2020-01-27 13:55:00,142.37,142.42,142.3,142.36,13106.0,104.1556,104.1922,104.1044,104.1483,13106.0
2020-01-27 14:00:00,142.4,142.4,142.27,142.31,8494.0,104.1775,104.1775,104.0824,104.1117,8494.0
2020-01-27 14:05:00,142.31,142.38,142.25,142.37,6369.0,104.1117,104.1629,104.0678,104.1556,6369.0
2020-01-27 14:10:00,142.35,142.38,142.27,142.34,4862.0,104.1409,104.1629,104.0824,104.1336,4862.0
2020-01-27 14:15:00,142.32,142.38,142.22,142.36,21455.0,104.119,104.1629,104.0458,104.1483,21455.0
2020-01-27 14:20:00,142.33,142.33,142.08,142.09,9224.0,104.1263,104.1263,103.9434,103.9507,9224.0
2020-01-27 14:25:00,142.06,142.15,142.06,142.09,8352.0,103.9288,103.9946,103.9288,103.9507,8352.0
2020-01-27 14:30:00,142.09,142.1,141.87,141.9,13511.0,103.9507,103.9581,103.7898,103.8117,13511.0
2020-01-27 14:35:00,141.9,141.95,141.83,141.88,10441.0,103.8117,103.8483,103.7605,103.7971,10441.0
2020-01-27 14:40:00,141.91,141.96,141.83,141.91,20249.0,103.8191,103.8556,103.7605,103.8191,20249.0
2020-01-27 14:45:00,141.89,141.9,141.8,141.87,20086.0,103.8044,103.8117,103.7386,103.7898,20086.0
2020-01-27 14:50:00,141.85,141.92,141.8,141.87,14971.0,103.7752,103.8264,103.7386,103.7898,14971.0
2020-01-27 14:55:00,141.87,141.98,141.82,141.91,17960.0,103.7898,103.8703,103.7532,103.8191,17960.0
2020-01-27 15:00:00,141.94,142.04,141.86,141.98,12732.0,103.841,103.9142,103.7825,103.8703,12732.0
2020-01-27 15:05:00,141.96,142.01,141.81,141.83,16380.0,103.8556,103.8922,103.7459,103.7605,16380.0
2020-01-27 15:10:00,141.8,141.85,141.76,141.77,45250.0,103.7386,103.7752,103.7093,103.7166,45250.0
2020-01-27 15:15:00,141.77,141.99,141.77,141.94,13223.0,103.7166,103.8776,103.7166,103.841,13223.0
2020-01-27 15:20:00,141.95,142.16,141.95,142.03,10552.0,103.8483,104.0019,103.8483,103.9068,10552.0
2020-01-27 15:25:00,142.05,142.09,141.95,142.0,9017.0,103.9215,103.9507,103.8483,103.8849,9017.0
2020-01-27 15:30:00,141.99,142.0,141.85,141.88,16523.0,103.8776,103.8849,103.7752,103.7971,16523.0
2020-01-27 15:35:00,141.88,141.91,141.82,141.89,14783.0,103.7971,103.8191,103.7532,103.8044,14783.0
2020-01-27 15:40:00,141.88,142.01,141.87,141.97,17030.0,103.7971,103.8922,103.7898,103.8629,17030.0
2020-01-27 15:45:00,142.0,142.02,141.72,141.72,24872.0,103.8849,103.8995,103.68,103.68,24872.0
2020-01-27 15:50:00,141.7,141.8,141.67,141.76,43440.0,103.6654,103.7386,103.6435,103.7093,43440.0
2020-01-27 15:55:00,141.73,141.84,141.63,141.64,83061.0,103.6874,103.7678,103.6142,103.6215,83061.0
2020-01-28 09:30:00,141.83,142.08,141.17,141.39,32151.0,103.7605,103.9434,103.2777,103.4386,32151.0
2020-01-28 09:35:00,141.29,141.51,141.16,141.24,14932.0,103.3655,103.5264,103.2704,103.3289,14932.0
2020-01-28 09:40:00,141.34,141.4,141.19,141.19,11849.0,103.402,103.4459,103.2923,103.2923,11849.0
2020-01-28 09:45:00,141.22,141.29,140.89,141.1,25391.0,103.3143,103.3655,103.0728,103.2265,25391.0
2020-01-28 09:50:00,141.13,141.44,141.08,141.24,8743.0,103.2484,103.4752,103.2118,103.3289,8743.0
2020-01-28 09:55:00,141.25,141.36,141.17,141.24,10343.0,103.3362,103.4167,103.2777,103.3289,10343.0
2020-01-28 10:00:00,141.3,141.81,141.27,141.68,21481.0,103.3728,103.7459,103.3508,103.6508,21481.0
2020-01-28 10:05:00,141.68,142.14,141.68,142.14,8415.0,103.6508,103.9873,103.6508,103.9873,8415.0
2020-01-28 10:10:00,142.07,142.37,142.07,142.19,9503.0,103.9361,104.1556,103.9361,104.0239,9503.0
2020-01-28 10:15:00,142.23,142.32,142.14,142.14,4910.0,104.0532,104.119,103.9873,103.9873,4910.0
2020-01-28 10:20:00,142.12,142.18,141.93,141.95,6359.0,103.9727,104.0166,103.8337,103.8483,6359.0
2020-01-28 10:25:00,141.99,142.1,141.81,141.81,5254.0,103.8776,103.9581,103.7459,103.7459,5254.0
2020-01-28 10:30:00,141.81,141.95,141.57,141.83,21081.0,103.7459,103.8483,103.5703,103.7605,21081.0
2020-01-28 10:35:00,141.82,141.99,141.72,141.81,10146.0,103.7532,103.8776,103.68,103.7459,10146.0
2020-01-28 10:40:00,141.84,141.93,141.73,141.86,10990.0,103.7678,103.8337,103.6874,103.7825,10990.0
2020-01-28 10:45:00,141.9,142.03,141.87,141.88,5421.0,103.8117,103.9068,103.7898,103.7971,5421.0
2020-01-28 10:50:00,141.87,141.92,141.77,141.83,5806.0,103.7898,103.8264,103.7166,103.7605,5806.0
2020-01-28 10:55:00,141.83,141.9,141.71,141.79,5200.0,103.7605,103.8117,103.6727,103.7313,5200.0
2020-01-28 11:00:00,141.77,141.86,141.6,141.66,8311.0,103.7166,103.7825,103.5923,103.6362,8311.0
2020-01-28 11:05:00,141.64,141.69,141.5,141.57,6486.0,103.6215,103.6581,103.5191,103.5703,6486.0
2020-01-28 11:10:00,141.55,141.57,141.43,141.49,7708.0,103.5557,103.5703,103.4679,103.5118,7708.0
2020-01-28 11:15:00,141.47,141.5,141.34,141.34,7840.0,103.4972,103.5191,103.402,103.402,7840.0
2020-01-28 11:20:00,141.33,141.35,141.25,141.29,5688.0,103.3947,103.4094,103.3362,103.3655,5688.0
2020-01-28 11:25:00,141.29,141.36,141.25,141.25,7290.0,103.3655,103.4167,103.3362,103.3362,7290.0
2020-01-28 11:30:00,141.25,141.26,141.13,141.14,5853.0,103.3362,103.3435,103.2484,103.2557,5853.0
2020-01-28 11:35:00,141.16,141.21,141.01,141.03,11426.0,103.2704,103.3069,103.1606,103.1753,11426.0
2020-01-28 11:40:00,141.01,141.05,140.84,140.85,15310.0,103.1606,103.1899,103.0363,103.0436,15310.0
2020-01-28 11:45:00,140.86,140.93,140.71,140.77,13769.0,103.0509,103.1021,102.9411,102.985,13769.0
2020-01-28 11:50:00,140.8,140.98,140.72,140.91,11158.0,103.007,103.1387,102.9485,103.0875,11158.0
2020-01-28 11:55:00,140.94,141.01,140.88,140.89,11887.0,103.1094,103.1606,103.0655,103.0728,11887.0
2020-01-28 12:00:00,140.89,140.93,140.78,140.78,8827.0,103.0728,103.1021,102.9924,102.9924,8827.0
2020-01-28 12:05:00,140.81,140.81,140.72,140.72,8917.0,103.0143,103.0143,102.9485,102.9485,8917.0
2020-01-28 12:10:00,140.74,140.75,140.62,140.64,8650.0,102.9631,102.9704,102.8753,102.8899,8650.0
2020-01-28 12:15:00,140.67,140.76,140.55,140.67,21179.0,102.9119,102.9777,102.8241,102.9119,21179.0
2020-01-28 12:20:00,140.71,140.73,140.63,140.72,8567.0,102.9411,102.9558,102.8826,102.9485,8567.0
2020-01-28 12:25:00,140.73,140.84,140.69,140.78,8673.0,102.9558,103.0363,102.9265,102.9924,8673.0
2020-01-28 12:30:00,140.77,140.85,140.75,140.81,2506.0,102.985,103.0436,102.9704,103.0143,2506.0
2020-01-28 12:35:00,140.81,140.85,140.72,140.72,4032.0,103.0143,103.0436,102.9485,102.9485,4032.0
2020-01-28 12:40:00,140.71,140.81,140.68,140.81,5934.0,102.9411,103.0143,102.9192,103.0143,5934.0
2020-01-28 12:45:00,140.81,140.87,140.76,140.78,4819.0,103.0143,103.0582,102.9777,102.9924,4819.0
2020-01-28 12:50:00,140.78,140.91,140.75,140.91,13408.0,102.9924,103.0875,102.9704,103.0875,13408.0
2020-01-28 12:55:00,140.92,140.92,140.8,140.85,8747.0,103.0948,103.0948,103.007,103.0436,8747.0
2020-01-28 13:00:00,140.89,140.89,140.73,140.73,3206.0,103.0728,103.0728,102.9558,102.9558,3206.0
2020-01-28 13:05:00,140.72,140.72,140.66,140.67,4182.0,102.9485,102.9485,102.9046,102.9119,4182.0
2020-01-28 13:10:00,140.68,140.73,140.61,140.7,4726.0,102.9192,102.9558,102.868,102.9338,4726.0
2020-01-28 13:15:00,140.7,140.71,140.64,140.65,7762.0,102.9338,102.9411,102.8899,102.8973,7762.0
2020-01-28 13:20:00,140.63,140.73,140.62,140.72,5480.0,102.8826,102.9558,102.8753,102.9485,5480.0
2020-01-28 13:25:00,140.72,140.74,140.66,140.7,2729.0,102.9485,102.9631,102.9046,102.9338,2729.0
2020-01-28 13:30:00,140.69,140.69,140.57,140.59,4280.0,102.9265,102.9265,102.8387,102.8534,4280.0
2020-01-28 13:35:00,140.56,140.68,140.53,140.59,17539.0,102.8314,102.9192,102.8095,102.8534,17539.0
2020-01-28 13:40:00,140.62,140.67,140.59,140.6,5175.0,102.8753,102.9119,102.8534,102.8607,5175.0
2020-01-28 13:45:00,140.6,140.66,140.6,140.63,5072.0,102.8607,102.9046,102.8607,102.8826,5072.0
2020-01-28 13:50:00,140.64,140.76,140.63,140.75,7477.0,102.8899,102.9777,102.8826,102.9704,7477.0
2020-01-28 13:55:00,140.76,140.89,140.75,140.87,6918.0,102.9777,103.0728,102.9704,103.0582,6918.0
2020-01-28 14:00:00,140.86,140.94,140.85,140.88,6144.0,103.0509,103.1094,103.0436,103.0655,6144.0
2020-01-28 14:05:00,140.85,140.93,140.78,140.93,10537.0,103.0436,103.1021,102.9924,103.1021,10537.0
2020-01-28 14:10:00,140.94,140.99,140.91,140.99,4402.0,103.1094,103.146,103.0875,103.146,4402.0
2020-01-28 14:15:00,141.0,141.0,140.85,140.89,7186.0,103.1533,103.1533,103.0436,103.0728,7186.0
2020-01-28 14:20:00,140.89,140.94,140.8,140.8,11711.0,103.0728,103.1094,103.007,103.007,11711.0
2020-01-28 14:25:00,140.81,140.86,140.78,140.8,5471.0,103.0143,103.0509,102.9924,103.007,5471.0
2020-01-28 14:30:00,140.81,140.92,140.78,140.8,12282.0,103.0143,103.0948,102.9924,103.007,12282.0
2020-01-28 14:35:00,140.8,140.99,140.8,140.98,6743.0,103.007,103.146,103.007,103.1387,6743.0
2020-01-28 14:40:00,140.97,141.01,140.9,140.95,4188.0,103.1314,103.1606,103.0802,103.1167,4188.0
2020-01-28 14:45:00,140.96,140.96,140.9,140.9,5026.0,103.124,103.124,103.0802,103.0802,5026.0
2020-01-28 14:50:00,140.91,140.93,140.77,140.8,4450.0,103.0875,103.1021,102.985,103.007,4450.0
2020-01-28 14:55:00,140.78,140.8,140.74,140.76,3808.0,102.9924,103.007,102.9631,102.9777,3808.0
2020-01-28 15:00:00,140.77,140.79,140.6,140.62,7028.0,102.985,102.9997,102.8607,102.8753,7028.0
2020-01-28 15:05:00,140.62,140.64,140.55,140.57,7754.0,102.8753,102.8899,102.8241,102.8387,7754.0
2020-01-28 15:10:00,140.61,140.61,140.53,140.58,5641.0,102.868,102.868,102.8095,102.846,5641.0
2020-01-28 15:15:00,140.57,140.57,140.49,140.56,13681.0,102.8387,102.8387,102.7802,102.8314,13681.0
2020-01-28 15:20:00,140.58,140.63,140.55,140.57,7496.0,102.846,102.8826,102.8241,102.8387,7496.0
2020-01-28 15:25:00,140.58,140.63,140.53,140.63,14891.0,102.846,102.8826,102.8095,102.8826,14891.0
2020-01-28 15:30:00,140.64,140.64,140.46,140.53,16201.0,102.8899,102.8899,102.7583,102.8095,16201.0
2020-01-28 15:35:00,140.54,140.54,140.34,140.34,16906.0,102.8168,102.8168,102.6705,102.6705,16906.0
2020-01-28 15:40:00,140.36,140.37,140.23,140.35,16730.0,102.6851,102.6924,102.59,102.6778,16730.0
2020-01-28 15:45:00,140.34,140.42,140.31,140.4,19676.0,102.6705,102.729,102.6485,102.7144,19676.0
2020-01-28 15:50:00,140.38,140.4,140.11,140.11,43969.0,102.6997,102.7144,102.5022,102.5022,43969.0
2020-01-28 15:55:00,140.1,140.22,139.95,139.99,94032.0,102.4949,102.5827,102.3851,102.4144,94032.0
2020-01-29 09:30:00,140.28,140.94,139.88,139.95,18824.0,102.6266,103.1094,102.3339,102.3851,18824.0
2020-01-29 09:35:00,139.83,140.27,139.81,140.27,16468.0,102.2974,102.6193,102.2827,102.6193,16468.0
2020-01-29 09:40:00,140.26,140.63,140.19,140.3,8589.0,102.6119,102.8826,102.5607,102.6412,8589.0
2020-01-29 09:45:00,140.33,140.58,140.23,140.58,15199.0,102.6631,102.846,102.59,102.846,15199.0
2020-01-29 09:50:00,140.53,140.93,140.52,140.69,11002.0,102.8095,103.1021,102.8021,102.9265,11002.0
2020-01-29 09:55:00,140.69,140.69,140.41,140.56,13950.0,102.9265,102.9265,102.7217,102.8314,13950.0
2020-01-29 10:00:00,140.58,140.79,140.09,140.19,15448.0,102.846,102.9997,102.4876,102.5607,15448.0
2020-01-29 10:05:00,140.14,140.28,140.12,140.22,26845.0,102.5241,102.6266,102.5095,102.5827,26845.0
2020-01-29 10:10:00,140.23,140.35,140.05,140.19,20370.0,102.59,102.6778,102.4583,102.5607,20370.0
2020-01-29 10:15:00,140.11,140.41,140.11,140.22,20164.0,102.5022,102.7217,102.5022,102.5827,20164.0
2020-01-29 10:20:00,140.19,140.4,140.09,140.09,32100.0,102.5607,102.7144,102.4876,102.4876,32100.0
2020-01-29 10:25:00,140.07,140.21,139.98,140.15,10466.0,102.4729,102.5754,102.4071,102.5315,10466.0
2020-01-29 10:30:00,140.02,140.21,139.97,140.12,15100.0,102.4364,102.5754,102.3998,102.5095,15100.0
2020-01-29 10:35:00,140.12,140.25,140.07,140.09,7748.0,102.5095,102.6046,102.4729,102.4876,7748.0
2020-01-29 10:40:00,140.12,140.19,139.93,140.19,23800.0,102.5095,102.5607,102.3705,102.5607,23800.0
2020-01-29 10:45:00,140.19,140.25,140.1,140.1,20241.0,102.5607,102.6046,102.4949,102.4949,20241.0
2020-01-29 10:50:00,140.1,140.23,140.09,140.19,7057.0,102.4949,102.59,102.4876,102.5607,7057.0
2020-01-29 10:55:00,140.17,140.18,140.06,140.13,22543.0,102.5461,102.5534,102.4656,102.5168,22543.0
2020-01-29 11:00:00,140.14,140.31,140.06,140.16,63794.0,102.5241,102.6485,102.4656,102.5388,63794.0
2020-01-29 11:05:00,140.16,140.19,140.04,140.06,7920.0,102.5388,102.5607,102.451,102.4656,7920.0
2020-01-29 11:10:00,140.11,140.11,139.97,140.03,6492.0,102.5022,102.5022,102.3998,102.4437,6492.0
2020-01-29 11:15:00,140.06,140.15,139.98,140.05,57946.0,102.4656,102.5315,102.4071,102.4583,57946.0
2020-01-29 11:20:00,140.08,140.25,140.08,140.17,45784.0,102.4803,102.6046,102.4803,102.5461,45784.0
2020-01-29 11:25:00,140.19,140.25,140.15,140.23,30902.0,102.5607,102.6046,102.5315,102.59,30902.0
2020-01-29 11:30:00,140.23,140.4,140.22,140.28,21573.0,102.59,102.7144,102.5827,102.6266,21573.0
2020-01-29 11:35:00,140.25,140.33,140.22,140.25,3932.0,102.6046,102.6631,102.5827,102.6046,3932.0
2020-01-29 11:40:00,140.33,140.46,140.26,140.46,14817.0,102.6631,102.7583,102.6119,102.7583,14817.0
2020-01-29 11:45:00,140.5,140.56,140.45,140.51,34631.0,102.7875,102.8314,102.7509,102.7948,34631.0
2020-01-29 11:50:00,140.51,140.69,140.51,140.64,5739.0,102.7948,102.9265,102.7948,102.8899,5739.0
2020-01-29 11:55:00,140.56,140.62,140.42,140.44,8315.0,102.8314,102.8753,102.729,102.7436,8315.0
2020-01-29 12:00:00,140.43,140.68,140.39,140.6,11359.0,102.7363,102.9192,102.707,102.8607,11359.0
2020-01-29 12:05:00,140.59,140.6,140.35,140.48,13374.0,102.8534,102.8607,102.6778,102.7729,13374.0
2020-01-29 12:10:00,140.47,140.73,140.4,140.68,27273.0,102.7656,102.9558,102.7144,102.9192,27273.0
2020-01-29 12:15:00,140.72,140.85,140.69,140.79,4822.0,102.9485,103.0436,102.9265,102.9997,4822.0
2020-01-29 12:20:00,140.83,140.85,140.71,140.74,6189.0,103.0289,103.0436,102.9411,102.9631,6189.0
2020-01-29 12:25:00,140.76,140.82,140.6,140.66,4738.0,102.9777,103.0216,102.8607,102.9046,4738.0
2020-01-29 12:30:00,140.62,140.64,140.56,140.6,4048.0,102.8753,102.8899,102.8314,102.8607,4048.0
2020-01-29 12:35:00,140.62,140.66,140.5,140.66,6673.0,102.8753,102.9046,102.7875,102.9046,6673.0
2020-01-29 12:40:00,140.64,140.65,140.51,140.58,5286.0,102.8899,102.8973,102.7948,102.846,5286.0
2020-01-29 12:45:00,140.6,140.7,140.6,140.63,2735.0,102.8607,102.9338,102.8607,102.8826,2735.0
2020-01-29 12:50:00,140.62,140.68,140.62,140.62,4826.0,102.8753,102.9192,102.8753,102.8753,4826.0
2020-01-29 12:55:00,140.62,140.75,140.6,140.69,9355.0,102.8753,102.9704,102.8607,102.9265,9355.0
2020-01-29 13:00:00,140.7,140.89,140.63,140.89,6476.0,102.9338,103.0728,102.8826,103.0728,6476.0
2020-01-29 13:05:00,140.89,141.06,140.87,141.05,8388.0,103.0728,103.1972,103.0582,103.1899,8388.0
2020-01-29 13:10:00,141.03,141.03,140.92,140.93,4525.0,103.1753,103.1753,103.0948,103.1021,4525.0
2020-01-29 13:15:00,140.97,141.06,140.96,141.01,5338.0,103.1314,103.1972,103.124,103.1606,5338.0
2020-01-29 13:20:00,140.98,141.04,140.93,141.0,4997.0,103.1387,103.1826,103.1021,103.1533,4997.0
2020-01-29 13:25:00,140.99,141.04,140.92,141.04,6219.0,103.146,103.1826,103.0948,103.1826,6219.0
2020-01-29 13:30:00,141.06,141.23,141.05,141.23,13484.0,103.1972,103.3216,103.1899,103.3216,13484.0
2020-01-29 13:35:00,141.22,141.25,141.17,141.21,8271.0,103.3143,103.3362,103.2777,103.3069,8271.0
2020-01-29 13:40:00,141.2,141.21,141.15,141.19,5900.0,103.2996,103.3069,103.263,103.2923,5900.0
2020-01-29 13:45:00,141.23,141.37,141.18,141.18,6078.0,103.3216,103.424,103.285,103.285,6078.0
2020-01-29 13:50:00,141.2,141.24,141.09,141.12,9799.0,103.2996,103.3289,103.2192,103.2411,9799.0
2020-01-29 13:55:00,141.12,141.18,141.0,141.18,5942.0,103.2411,103.285,103.1533,103.285,5942.0
2020-01-29 14:00:00,141.14,141.14,140.3,140.73,35919.0,103.2557,103.2557,102.6412,102.9558,35919.0
2020-01-29 14:05:00,140.67,140.85,140.62,140.85,10218.0,102.9119,103.0436,102.8753,103.0436,10218.0
2020-01-29 14:10:00,140.81,140.81,140.62,140.72,4623.0,103.0143,103.0143,102.8753,102.9485,4623.0
2020-01-29 14:15:00,140.74,140.84,140.67,140.81,25638.0,102.9631,103.0363,102.9119,103.0143,25638.0
2020-01-29 14:20:00,140.82,140.86,140.76,140.82,10096.0,103.0216,103.0509,102.9777,103.0216,10096.0
2020-01-29 14:25:00,140.78,140.96,140.75,140.85,10243.0,102.9924,103.124,102.9704,103.0436,10243.0
2020-01-29 14:30:00,140.88,140.99,140.81,140.88,13801.0,103.0655,103.146,103.0143,103.0655,13801.0
2020-01-29 14:35:00,140.88,141.08,140.86,140.96,16759.0,103.0655,103.2118,103.0509,103.124,16759.0
2020-01-29 14:40:00,140.96,141.03,140.9,140.97,18388.0,103.124,103.1753,103.0802,103.1314,18388.0
2020-01-29 14:45:00,140.99,141.04,140.89,140.99,14194.0,103.146,103.1826,103.0728,103.146,14194.0
2020-01-29 14:50:00,141.02,141.03,140.78,140.97,14021.0,103.1679,103.1753,102.9924,103.1314,14021.0
2020-01-29 14:55:00,140.95,141.05,140.85,141.04,23690.0,103.1167,103.1899,103.0436,103.1826,23690.0
2020-01-29 15:00:00,141.05,141.15,140.95,141.01,24731.0,103.1899,103.263,103.1167,103.1606,24731.0
2020-01-29 15:05:00,141.03,141.14,140.85,141.13,9031.0,103.1753,103.2557,103.0436,103.2484,9031.0
2020-01-29 15:10:00,141.13,141.16,140.93,140.94,23003.0,103.2484,103.2704,103.1021,103.1094,23003.0
2020-01-29 15:15:00,140.93,140.94,140.77,140.78,7727.0,103.1021,103.1094,102.985,102.9924,7727.0
2020-01-29 15:20:00,140.73,140.75,140.47,140.57,8941.0,102.9558,102.9704,102.7656,102.8387,8941.0
2020-01-29 15:25:00,140.57,140.63,140.37,140.38,7185.0,102.8387,102.8826,102.6924,102.6997,7185.0
2020-01-29 15:30:00,140.37,140.39,140.16,140.25,17093.0,102.6924,102.707,102.5388,102.6046,17093.0
2020-01-29 15:35:00,140.24,140.32,140.02,140.1,18755.0,102.5973,102.6558,102.4364,102.4949,18755.0
2020-01-29 15:40:00,140.12,140.12,140.01,140.03,11530.0,102.5095,102.5095,102.429,102.4437,11530.0
2020-01-29 15:45:00,140.04,140.07,139.93,139.94,19479.0,102.451,102.4729,102.3705,102.3778,19479.0
2020-01-29 15:50:00,139.93,140.03,139.91,139.94,22642.0,102.3705,102.4437,102.3559,102.3778,22642.0
2020-01-29 15:55:00,139.96,140.09,139.96,140.03,33886.0,102.3925,102.4876,102.3925,102.4437,33886.0
2020-01-30 09:30:00,139.03,139.94,139.0,139.57,26121.0,101.7121,102.3778,101.6901,102.1071,26121.0
2020-01-30 09:35:00,139.56,139.7,139.17,139.24,9441.0,102.0998,102.2023,101.8145,101.8657,9441.0
2020-01-30 09:40:00,139.22,139.22,138.7,138.86,24777.0,101.8511,101.8511,101.4707,101.5877,24777.0
2020-01-30 09:45:00,138.86,139.12,138.54,138.61,18115.0,101.5877,101.7779,101.3536,101.4048,18115.0
2020-01-30 09:50:00,138.62,138.62,138.06,138.06,12675.0,101.4121,101.4121,101.0025,101.0025,12675.0
2020-01-30 09:55:00,138.05,138.24,138.02,138.19,6955.0,100.9951,101.1341,100.9732,101.0976,6955.0
2020-01-30 10:00:00,138.22,138.61,138.15,138.37,8836.0,101.1195,101.4048,101.0683,101.2292,8836.0
2020-01-30 10:05:00,138.38,138.38,138.09,138.11,15646.0,101.2366,101.2366,101.0244,101.039,15646.0
2020-01-30 10:10:00,138.09,138.12,137.01,137.11,43899.0,101.0244,101.0463,100.2343,100.3074,43899.0
2020-01-30 10:15:00,137.14,137.74,137.14,137.61,20058.0,100.3294,100.7683,100.3294,100.6732,20058.0
2020-01-30 10:20:00,137.58,137.71,137.32,137.49,16205.0,100.6513,100.7464,100.4611,100.5855,16205.0
2020-01-30 10:25:00,137.45,137.45,137.1,137.28,68301.0,100.5562,100.5562,100.3001,100.4318,68301.0
2020-01-30 10:30:00,137.29,137.48,137.28,137.48,15348.0,100.4391,100.5781,100.4318,100.5781,15348.0
2020-01-30 10:35:00,137.5,137.58,137.43,137.48,32087.0,100.5928,100.6513,100.5416,100.5781,32087.0
2020-01-30 10:40:00,137.54,137.62,137.47,137.54,40585.0,100.622,100.6806,100.5708,100.622,40585.0
2020-01-30 10:45:00,137.53,137.55,137.4,137.45,39562.0,100.6147,100.6293,100.5196,100.5562,39562.0
2020-01-30 10:50:00,137.47,137.82,137.45,137.67,24304.0,100.5708,100.8269,100.5562,100.7171,24304.0
2020-01-30 10:55:00,137.58,137.58,137.35,137.38,18746.0,100.6513,100.6513,100.483,100.505,18746.0
2020-01-30 11:00:00,137.4,137.51,137.16,137.22,267136.0,100.5196,100.6001,100.344,100.3879,267136.0
2020-01-30 11:05:00,137.22,137.28,136.97,137.0,33024.0,100.3879,100.4318,100.205,100.227,33024.0
2020-01-30 11:10:00,136.97,137.39,136.97,137.21,9780.0,100.205,100.5123,100.205,100.3806,9780.0
2020-01-30 11:15:00,137.2,137.3,137.0,137.3,22780.0,100.3733,100.4464,100.227,100.4464,22780.0
2020-01-30 11:20:00,137.35,137.4,137.26,137.32,10778.0,100.483,100.5196,100.4172,100.4611,10778.0
2020-01-30 11:25:00,137.34,137.69,137.33,137.63,16992.0,100.4757,100.7318,100.4684,100.6879,16992.0
2020-01-30 11:30:00,137.64,137.66,137.39,137.62,8043.0,100.6952,100.7098,100.5123,100.6806,8043.0
2020-01-30 11:35:00,137.63,137.75,137.49,137.57,10508.0,100.6879,100.7757,100.5855,100.644,10508.0
2020-01-30 11:40:00,137.57,137.85,137.57,137.85,8225.0,100.644,100.8488,100.644,100.8488,8225.0
2020-01-30 11:45:00,137.82,138.09,137.69,137.97,11219.0,100.8269,101.0244,100.7318,100.9366,11219.0
2020-01-30 11:50:00,137.97,138.03,137.72,137.8,20357.0,100.9366,100.9805,100.7537,100.8122,20357.0
2020-01-30 11:55:00,137.73,137.85,137.69,137.69,9423.0,100.761,100.8488,100.7318,100.7318,9423.0
2020-01-30 12:00:00,137.7,137.7,137.57,137.63,6169.0,100.7391,100.7391,100.644,100.6879,6169.0
2020-01-30 12:05:00,137.61,137.68,137.48,137.5,5543.0,100.6732,100.7245,100.5781,100.5928,5543.0
2020-01-30 12:10:00,137.47,137.5,137.3,137.37,11085.0,100.5708,100.5928,100.4464,100.4977,11085.0
2020-01-30 12:15:00,137.36,137.46,137.3,137.43,11768.0,100.4903,100.5635,100.4464,100.5416,11768.0
2020-01-30 12:20:00,137.42,137.54,137.29,137.3,7147.0,100.5342,100.622,100.4391,100.4464,7147.0
2020-01-30 12:25:00,137.3,137.3,137.07,137.07,7808.0,100.4464,100.4464,100.2782,100.2782,7808.0
2020-01-30 12:30:00,137.04,137.09,136.98,137.0,10174.0,100.2562,100.2928,100.2123,100.227,10174.0
2020-01-30 12:35:00,136.99,137.08,136.78,136.78,12159.0,100.2197,100.2855,100.066,100.066,12159.0
2020-01-30 12:40:00,136.78,136.78,136.58,136.61,14310.0,100.066,100.066,99.9197,99.9417,14310.0
2020-01-30 12:45:00,136.57,136.61,136.47,136.56,10836.0,99.9124,99.9417,99.8392,99.9051,10836.0
2020-01-30 12:50:00,136.59,136.78,136.41,136.62,31621.0,99.927,100.066,99.7953,99.949,31621.0
2020-01-30 12:55:00,136.56,136.75,136.56,136.61,5890.0,99.9051,100.0441,99.9051,99.9417,5890.0
2020-01-30 13:00:00,136.59,136.62,136.51,136.54,9307.0,99.927,99.949,99.8685,99.8904,9307.0
2020-01-30 13:05:00,136.5,136.6,136.43,136.5,23679.0,99.8612,99.9343,99.81,99.8612,23679.0
2020-01-30 13:10:00,136.52,136.59,136.47,136.52,9793.0,99.8758,99.927,99.8392,99.8758,9793.0
2020-01-30 13:15:00,136.5,136.58,136.48,136.54,9918.0,99.8612,99.9197,99.8466,99.8904,9918.0
2020-01-30 13:20:00,136.56,136.66,136.41,136.52,20592.0,99.9051,99.9782,99.7953,99.8758,20592.0
2020-01-30 13:25:00,136.55,136.63,136.49,136.6,6657.0,99.8978,99.9563,99.8539,99.9343,6657.0
2020-01-30 13:30:00,136.61,136.82,136.51,136.77,8397.0,99.9417,100.0953,99.8685,100.0587,8397.0
2020-01-30 13:35:00,136.77,136.82,136.7,136.79,5035.0,100.0587,100.0953,100.0075,100.0733,5035.0
2020-01-30 13:40:00,136.82,136.91,136.65,136.79,13148.0,100.0953,100.1611,99.9709,100.0733,13148.0
2020-01-30 13:45:00,136.78,136.86,136.75,136.84,12754.0,100.066,100.1246,100.0441,100.1099,12754.0
2020-01-30 13:50:00,136.84,136.85,136.74,136.8,10613.0,100.1099,100.1172,100.0368,100.0807,10613.0
2020-01-30 13:55:00,136.8,136.86,136.7,136.75,8988.0,100.0807,100.1246,100.0075,100.0441,8988.0
2020-01-30 14:00:00,136.75,136.83,136.69,136.78,15504.0,100.0441,100.1026,100.0002,100.066,15504.0
2020-01-30 14:05:00,136.78,136.78,136.59,136.59,9133.0,100.066,100.066,99.927,99.927,9133.0
2020-01-30 14:10:00,136.58,136.61,136.52,136.56,4688.0,99.9197,99.9417,99.8758,99.9051,4688.0
2020-01-30 14:15:00,136.55,136.59,136.48,136.49,7434.0,99.8978,99.927,99.8466,99.8539,7434.0
2020-01-30 14:20:00,136.46,136.46,136.28,136.28,10039.0,99.8319,99.8319,99.7002,99.7002,10039.0
2020-01-30 14:25:00,136.29,136.35,136.27,136.33,13421.0,99.7075,99.7514,99.6929,99.7368,13421.0
2020-01-30 14:30:00,136.32,136.35,136.27,136.28,5971.0,99.7295,99.7514,99.6929,99.7002,5971.0
2020-01-30 14:35:00,136.29,136.32,136.16,136.24,9449.0,99.7075,99.7295,99.6124,99.671,9449.0
2020-01-30 14:40:00,136.21,136.58,136.2,136.24,10333.0,99.649,99.9197,99.6417,99.671,10333.0
2020-01-30 14:45:00,136.25,136.47,136.1,136.45,25033.0,99.6783,99.8392,99.5685,99.8246,25033.0
2020-01-30 14:50:00,136.56,136.56,136.4,136.45,5052.0,99.9051,99.9051,99.788,99.8246,5052.0
2020-01-30 14:55:00,136.46,136.66,136.46,136.54,5933.0,99.8319,99.9782,99.8319,99.8904,5933.0
2020-01-30 15:00:00,136.55,136.82,136.55,136.78,14547.0,99.8978,100.0953,99.8978,100.066,14547.0
2020-01-30 15:05:00,136.79,136.79,136.5,136.57,19594.0,100.0733,100.0733,99.8612,99.9124,19594.0
2020-01-30 15:10:00,136.53,136.6,136.27,136.44,31340.0,99.8831,99.9343,99.6929,99.8173,31340.0
2020-01-30 15:15:00,136.41,136.47,136.31,136.43,11039.0,99.7953,99.8392,99.7222,99.81,11039.0
2020-01-30 15:20:00,136.44,136.48,136.32,136.32,14675.0,99.8173,99.8466,99.7295,99.7295,14675.0
2020-01-30 15:25:00,136.27,136.36,136.23,136.29,16010.0,99.6929,99.7588,99.6637,99.7075,16010.0
2020-01-30 15:30:00,136.31,136.47,136.23,136.46,35627.0,99.7222,99.8392,99.6637,99.8319,35627.0
2020-01-30 15:35:00,136.48,136.57,136.32,136.41,15829.0,99.8466,99.9124,99.7295,99.7953,15829.0
2020-01-30 15:40:00,136.43,136.54,136.39,136.39,17067.0,99.81,99.8904,99.7807,99.7807,17067.0
2020-01-30 15:45:00,136.38,136.62,136.34,136.53,32441.0,99.7734,99.949,99.7441,99.8831,32441.0
2020-01-30 15:50:00,136.5,136.73,136.5,136.59,40593.0,99.8612,100.0294,99.8612,99.927,40593.0
2020-01-30 15:55:00,136.61,136.63,136.45,136.46,156480.0,99.9417,99.9563,99.8246,99.8319,156480.0
2020-01-31 09:30:00,136.0,136.22,135.16,135.3,40049.0,99.4954,99.6563,98.8809,98.9833,40049.0
2020-01-31 09:35:00,135.24,135.36,134.81,135.08,48230.0,98.9394,99.0272,98.6248,98.8223,48230.0
2020-01-31 09:40:00,135.08,135.93,135.05,135.85,18655.0,98.8223,99.4442,98.8004,99.3857,18655.0
2020-01-31 09:45:00,135.85,135.94,135.59,135.66,14435.0,99.3857,99.4515,99.1954,99.2467,14435.0
2020-01-31 09:50:00,135.7,135.87,135.62,135.76,9329.0,99.2759,99.4003,99.2174,99.3198,9329.0
2020-01-31 09:55:00,135.8,135.97,135.64,135.8,11516.0,99.3491,99.4734,99.232,99.3491,11516.0
2020-01-31 10:00:00,135.76,135.76,135.27,135.35,14330.0,99.3198,99.3198,98.9613,99.0199,14330.0
2020-01-31 10:05:00,135.32,135.34,134.96,135.0,19255.0,98.9979,99.0125,98.7345,98.7638,19255.0
2020-01-31 10:10:00,134.98,135.1,134.64,134.67,15234.0,98.7492,98.837,98.5004,98.5224,15234.0
2020-01-31 10:15:00,134.64,134.81,134.53,134.81,12208.0,98.5004,98.6248,98.42,98.6248,12208.0
2020-01-31 10:20:00,134.78,135.02,134.76,134.93,9109.0,98.6029,98.7784,98.5882,98.7126,9109.0
2020-01-31 10:25:00,134.96,135.07,134.86,135.05,8472.0,98.7345,98.815,98.6614,98.8004,8472.0
2020-01-31 10:30:00,135.09,135.12,134.73,134.83,11005.0,98.8296,98.8516,98.5663,98.6394,11005.0
2020-01-31 10:35:00,134.88,134.95,134.52,134.58,22690.0,98.676,98.7272,98.4126,98.4565,22690.0
2020-01-31 10:40:00,134.58,134.66,134.46,134.46,15320.0,98.4565,98.5151,98.3688,98.3688,15320.0
2020-01-31 10:45:00,134.47,134.53,134.25,134.39,11428.0,98.3761,98.42,98.2151,98.3175,11428.0
2020-01-31 10:50:00,134.37,134.37,134.09,134.24,16748.0,98.3029,98.3029,98.0981,98.2078,16748.0
2020-01-31 10:55:00,134.25,134.49,134.25,134.46,11047.0,98.2151,98.3907,98.2151,98.3688,11047.0
2020-01-31 11:00:00,134.47,134.73,134.46,134.66,22983.0,98.3761,98.5663,98.3688,98.5151,22983.0
2020-01-31 11:05:00,134.64,135.09,134.63,134.82,13647.0,98.5004,98.8296,98.4931,98.6321,13647.0
2020-01-31 11:10:00,134.79,134.86,134.56,134.58,8496.0,98.6102,98.6614,98.4419,98.4565,8496.0
2020-01-31 11:15:00,134.56,135.09,134.43,134.89,13747.0,98.4419,98.8296,98.3468,98.6833,13747.0
2020-01-31 11:20:00,134.88,134.88,134.79,134.8,5540.0,98.676,98.676,98.6102,98.6175,5540.0
2020-01-31 11:25:00,134.78,134.85,134.69,134.69,9181.0,98.6029,98.6541,98.537,98.537,9181.0
2020-01-31 11:30:00,134.73,134.96,134.64,134.84,14936.0,98.5663,98.7345,98.5004,98.6468,14936.0
2020-01-31 11:35:00,134.84,134.87,134.4,134.43,8315.0,98.6468,98.6687,98.3249,98.3468,8315.0
2020-01-31 11:40:00,134.44,134.53,134.33,134.41,7813.0,98.3541,98.42,98.2736,98.3322,7813.0
2020-01-31 11:45:00,134.45,134.63,134.42,134.5,8169.0,98.3614,98.4931,98.3395,98.398,8169.0
2020-01-31 11:50:00,134.49,134.59,134.48,134.55,8178.0,98.3907,98.4639,98.3834,98.4346,8178.0
2020-01-31 11:55:00,134.6,134.73,134.6,134.72,4704.0,98.4712,98.5663,98.4712,98.559,4704.0
2020-01-31 12:00:00,134.71,135.1,134.71,135.07,10350.0,98.5516,98.837,98.5516,98.815,10350.0
2020-01-31 12:05:00,135.05,135.1,134.92,135.05,16610.0,98.8004,98.837,98.7053,98.8004,16610.0
2020-01-31 12:10:00,135.07,135.08,134.87,134.88,7407.0,98.815,98.8223,98.6687,98.676,7407.0
2020-01-31 12:15:00,134.92,134.97,134.88,134.91,9147.0,98.7053,98.7419,98.676,98.698,9147.0
2020-01-31 12:20:00,134.93,135.02,134.89,134.93,10325.0,98.7126,98.7784,98.6833,98.7126,10325.0
2020-01-31 12:25:00,134.92,134.98,134.87,134.91,10695.0,98.7053,98.7492,98.6687,98.698,10695.0
2020-01-31 12:30:00,134.89,134.93,134.6,134.63,33427.0,98.6833,98.7126,98.4712,98.4931,33427.0
2020-01-31 12:35:00,134.59,134.61,134.18,134.39,14548.0,98.4639,98.4785,98.1639,98.3175,14548.0
2020-01-31 12:40:00,134.4,134.42,134.19,134.38,11611.0,98.3249,98.3395,98.1712,98.3102,11611.0
2020-01-31 12:45:00,134.33,134.45,134.18,134.21,14126.0,98.2736,98.3614,98.1639,98.1859,14126.0
2020-01-31 12:50:00,134.17,134.4,134.1,134.34,11252.0,98.1566,98.3249,98.1054,98.281,11252.0
2020-01-31 12:55:00,134.3,134.4,134.14,134.18,8797.0,98.2517,98.3249,98.1346,98.1639,8797.0
2020-01-31 13:00:00,134.17,134.19,133.9,133.9,14451.0,98.1566,98.1712,97.9591,97.9591,14451.0
2020-01-31 13:05:00,133.92,133.97,133.64,133.64,12865.0,97.9737,98.0103,97.7689,97.7689,12865.0
2020-01-31 13:10:00,133.63,133.67,133.25,133.28,25283.0,97.7615,97.7908,97.4835,97.5055,25283.0
2020-01-31 13:15:00,133.31,133.39,133.1,133.24,17621.0,97.5274,97.586,97.3738,97.4762,17621.0
2020-01-31 13:20:00,133.22,133.52,133.19,133.42,22579.0,97.4616,97.6811,97.4396,97.6079,22579.0
2020-01-31 13:25:00,133.4,133.41,133.11,133.24,14272.0,97.5933,97.6006,97.3811,97.4762,14272.0
2020-01-31 13:30:00,133.24,133.31,133.12,133.31,10155.0,97.4762,97.5274,97.3884,97.5274,10155.0
2020-01-31 13:35:00,133.34,133.34,133.1,133.21,9323.0,97.5494,97.5494,97.3738,97.4543,9323.0
2020-01-31 13:40:00,133.23,133.26,133.03,133.11,10382.0,97.4689,97.4909,97.3226,97.3811,10382.0
2020-01-31 13:45:00,133.05,133.09,132.92,133.05,13754.0,97.3372,97.3665,97.2421,97.3372,13754.0
2020-01-31 13:50:00,132.97,133.13,132.86,133.06,25269.0,97.2787,97.3957,97.1982,97.3445,25269.0
2020-01-31 13:55:00,133.06,133.12,132.96,132.97,12297.0,97.3445,97.3884,97.2714,97.2787,12297.0
2020-01-31 14:00:00,132.96,133.2,132.94,133.15,22856.0,97.2714,97.447,97.2567,97.4104,22856.0
2020-01-31 14:05:00,133.14,133.18,133.0,133.16,22449.0,97.4031,97.4323,97.3006,97.4177,22449.0
2020-01-31 14:10:00,133.15,133.18,133.01,133.04,12210.0,97.4104,97.4323,97.308,97.3299,12210.0
2020-01-31 14:15:00,133.06,133.21,133.0,133.19,11398.0,97.3445,97.4543,97.3006,97.4396,11398.0
2020-01-31 14:20:00,133.2,133.25,133.06,133.21,10055.0,97.447,97.4835,97.3445,97.4543,10055.0
2020-01-31 14:25:00,133.22,133.28,133.16,133.23,22094.0,97.4616,97.5055,97.4177,97.4689,22094.0
2020-01-31 14:30:00,133.22,133.47,133.21,133.42,24569.0,97.4616,97.6445,97.4543,97.6079,24569.0
2020-01-31 14:35:00,133.43,133.51,133.38,133.51,27757.0,97.6152,97.6737,97.5786,97.6737,27757.0
2020-01-31 14:40:00,133.51,133.59,133.41,133.51,10004.0,97.6737,97.7323,97.6006,97.6737,10004.0
2020-01-31 14:45:00,133.5,133.53,133.36,133.36,13943.0,97.6664,97.6884,97.564,97.564,13943.0
2020-01-31 14:50:00,133.35,133.37,133.23,133.28,11035.0,97.5567,97.5713,97.4689,97.5055,11035.0
2020-01-31 14:55:00,133.36,133.56,133.36,133.51,12197.0,97.564,97.7103,97.564,97.6737,12197.0
2020-01-31 15:00:00,133.51,133.55,133.41,133.47,17517.0,97.6737,97.703,97.6006,97.6445,17517.0
2020-01-31 15:05:00,133.48,133.51,133.29,133.39,15971.0,97.6518,97.6737,97.5128,97.586,15971.0
2020-01-31 15:10:00,133.36,133.36,133.23,133.31,18637.0,97.564,97.564,97.4689,97.5274,18637.0
2020-01-31 15:15:00,133.3,133.4,133.21,133.25,18985.0,97.5201,97.5933,97.4543,97.4835,18985.0
2020-01-31 15:20:00,133.26,133.26,133.06,133.12,28231.0,97.4909,97.4909,97.3445,97.3884,28231.0
2020-01-31 15:25:00,133.08,133.18,132.98,133.02,27557.0,97.3592,97.4323,97.286,97.3153,27557.0
2020-01-31 15:30:00,133.02,133.23,132.98,133.19,36506.0,97.3153,97.4689,97.286,97.4396,36506.0
2020-01-31 15:35:00,133.2,133.45,133.2,133.34,31782.0,97.447,97.6299,97.447,97.5494,31782.0
2020-01-31 15:40:00,133.32,133.45,133.07,133.32,34839.0,97.5347,97.6299,97.3518,97.5347,34839.0
2020-01-31 15:45:00,133.33,133.57,133.17,133.27,44339.0,97.5421,97.7176,97.425,97.4982,44339.0
2020-01-31 15:50:00,133.18,133.47,133.09,133.3,83114.0,97.4323,97.6445,97.3665,97.5201,83114.0
2020-01-31 15:55:00,133.25,133.44,133.08,133.13,177124.0,97.4835,97.6225,97.3592,97.3957,177124.0
2020-02-03 09:30:00,133.38,133.88,133.34,133.52,44664.0,97.5786,97.9444,97.5494,97.6811,44664.0
2020-02-03 09:35:00,133.54,133.62,133.28,133.45,53849.0,97.6957,97.7542,97.5055,97.6299,53849.0
2020-02-03 09:40:00,133.45,133.83,133.28,133.41,31597.0,97.6299,97.9079,97.5055,97.6006,31597.0
2020-02-03 09:45:00,133.31,133.36,133.21,133.28,16805.0,97.5274,97.564,97.4543,97.5055,16805.0
2020-02-03 09:50:00,133.27,133.31,132.92,133.17,33475.0,97.4982,97.5274,97.2421,97.425,33475.0
2020-02-03 09:55:00,133.17,133.6,133.16,133.56,51712.0,97.425,97.7396,97.4177,97.7103,51712.0
2020-02-03 10:00:00,133.59,133.98,133.53,133.78,27402.0,97.7323,98.0176,97.6884,97.8713,27402.0
2020-02-03 10:05:00,133.75,133.87,133.48,133.86,29816.0,97.8493,97.9371,97.6518,97.9298,29816.0
2020-02-03 10:10:00,133.86,134.61,133.86,134.59,37141.0,97.9298,98.4785,97.9298,98.4639,37141.0
2020-02-03 10:15:00,134.55,135.08,134.55,135.02,63074.0,98.4346,98.8223,98.4346,98.7784,63074.0
2020-02-03 10:20:00,135.03,135.34,135.0,135.05,37884.0,98.7858,99.0125,98.7638,98.8004,37884.0
2020-02-03 10:25:00,135.06,135.65,135.06,135.62,38457.0,98.8077,99.2393,98.8077,99.2174,38457.0
2020-02-03 10:30:00,135.66,135.72,135.27,135.68,32574.0,99.2467,99.2905,98.9613,99.2613,32574.0
2020-02-03 10:35:00,135.67,135.8,134.69,135.01,39010.0,99.254,99.3491,98.537,98.7711,39010.0
2020-02-03 10:40:00,135.04,135.2,134.76,134.85,50796.0,98.7931,98.9101,98.5882,98.6541,50796.0
2020-02-03 10:45:00,134.88,134.88,134.08,134.22,24405.0,98.676,98.676,98.0907,98.1932,24405.0
2020-02-03 10:50:00,134.22,134.56,134.09,134.25,25652.0,98.1932,98.4419,98.0981,98.2151,25652.0
2020-02-03 10:55:00,134.27,134.37,133.98,134.2,17369.0,98.2298,98.3029,98.0176,98.1785,17369.0
2020-02-03 11:00:00,134.28,134.33,134.02,134.03,16475.0,98.2371,98.2736,98.0469,98.0542,16475.0
2020-02-03 11:05:00,134.03,134.09,133.89,134.03,14040.0,98.0542,98.0981,97.9517,98.0542,14040.0
2020-02-03 11:10:00,134.03,134.13,133.89,133.9,18559.0,98.0542,98.1273,97.9517,97.9591,18559.0
2020-02-03 11:15:00,133.86,133.9,133.56,133.69,14438.0,97.9298,97.9591,97.7103,97.8054,14438.0
2020-02-03 11:20:00,133.69,133.69,133.48,133.66,12934.0,97.8054,97.8054,97.6518,97.7835,12934.0
2020-02-03 11:25:00,133.66,133.66,133.35,133.46,16226.0,97.7835,97.7835,97.5567,97.6372,16226.0
2020-02-03 11:30:00,133.48,133.65,133.37,133.59,17422.0,97.6518,97.7762,97.5713,97.7323,17422.0
2020-02-03 11:35:00,133.64,133.64,133.35,133.47,17109.0,97.7689,97.7689,97.5567,97.6445,17109.0
2020-02-03 11:40:00,133.44,133.44,133.32,133.37,23424.0,97.6225,97.6225,97.5347,97.5713,23424.0
2020-02-03 11:45:00,133.36,133.38,133.03,133.23,16711.0,97.564,97.5786,97.3226,97.4689,16711.0
2020-02-03 11:50:00,133.23,133.35,133.16,133.23,13976.0,97.4689,97.5567,97.4177,97.4689,13976.0
2020-02-03 11:55:00,133.19,133.34,133.19,133.3,10596.0,97.4396,97.5494,97.4396,97.5201,10596.0
2020-02-03 12:00:00,133.3,133.34,133.22,133.29,15435.0,97.5201,97.5494,97.4616,97.5128,15435.0
2020-02-03 12:05:00,133.29,133.65,133.29,133.62,12084.0,97.5128,97.7762,97.5128,97.7542,12084.0
2020-02-03 12:10:00,133.61,133.64,133.51,133.62,8731.0,97.7469,97.7689,97.6737,97.7542,8731.0
2020-02-03 12:15:00,133.63,133.73,133.61,133.7,10397.0,97.7615,97.8347,97.7469,97.8127,10397.0
2020-02-03 12:20:00,133.7,133.7,133.52,133.58,13724.0,97.8127,97.8127,97.6811,97.725,13724.0
2020-02-03 12:25:00,133.6,133.8,133.6,133.8,12278.0,97.7396,97.8859,97.7396,97.8859,12278.0
2020-02-03 12:30:00,133.83,133.83,133.62,133.74,14385.0,97.9079,97.9079,97.7542,97.842,14385.0
2020-02-03 12:35:00,133.74,133.8,133.65,133.67,9545.0,97.842,97.8859,97.7762,97.7908,9545.0
2020-02-03 12:40:00,133.69,133.77,133.6,133.62,10234.0,97.8054,97.864,97.7396,97.7542,10234.0
2020-02-03 12:45:00,133.63,133.83,133.61,133.78,13846.0,97.7615,97.9079,97.7469,97.8713,13846.0
2020-02-03 12:50:00,133.76,133.83,133.68,133.81,9408.0,97.8566,97.9079,97.7981,97.8932,9408.0
2020-02-03 12:55:00,133.79,134.01,133.75,133.92,18178.0,97.8786,98.0395,97.8493,97.9737,18178.0
2020-02-03 13:00:00,133.94,133.97,133.87,133.89,22794.0,97.9883,98.0103,97.9371,97.9517,22794.0
2020-02-03 13:05:00,133.89,134.01,133.87,134.01,12694.0,97.9517,98.0395,97.9371,98.0395,12694.0
2020-02-03 13:10:00,134.03,134.05,133.9,133.98,38184.0,98.0542,98.0688,97.9591,98.0176,38184.0
2020-02-03 13:15:00,133.96,133.98,133.88,133.91,11259.0,98.003,98.0176,97.9444,97.9664,11259.0
2020-02-03 13:20:00,133.91,133.99,133.89,133.98,10775.0,97.9664,98.0249,97.9517,98.0176,10775.0
2020-02-03 13:25:00,133.97,134.02,133.92,133.92,10271.0,98.0103,98.0469,97.9737,97.9737,10271.0
2020-02-03 13:30:00,133.89,133.94,133.86,133.9,10570.0,97.9517,97.9883,97.9298,97.9591,10570.0
2020-02-03 13:35:00,133.88,134.01,133.88,134.0,11408.0,97.9444,98.0395,97.9444,98.0322,11408.0
2020-02-03 13:40:00,134.0,134.06,133.97,134.04,15378.0,98.0322,98.0761,98.0103,98.0615,15378.0
2020-02-03 13:45:00,134.06,134.24,134.05,134.16,10170.0,98.0761,98.2078,98.0688,98.1493,10170.0
2020-02-03 13:50:00,134.13,134.15,133.88,134.03,34277.0,98.1273,98.142,97.9444,98.0542,34277.0
2020-02-03 13:55:00,134.03,134.24,134.02,134.2,29763.0,98.0542,98.2078,98.0469,98.1785,29763.0
2020-02-03 14:00:00,134.2,134.31,133.88,133.92,27015.0,98.1785,98.259,97.9444,97.9737,27015.0
2020-02-03 14:05:00,133.92,134.01,133.9,133.98,29697.0,97.9737,98.0395,97.9591,98.0176,29697.0
2020-02-03 14:10:00,134.01,134.08,133.75,133.83,19009.0,98.0395,98.0907,97.8493,97.9079,19009.0
2020-02-03 14:15:00,133.84,133.86,133.72,133.72,9767.0,97.9152,97.9298,97.8274,97.8274,9767.0
2020-02-03 14:20:00,133.68,133.8,133.66,133.67,15316.0,97.7981,97.8859,97.7835,97.7908,15316.0
2020-02-03 14:25:00,133.68,133.72,133.54,133.65,14786.0,97.7981,97.8274,97.6957,97.7762,14786.0
2020-02-03 14:30:00,133.67,133.71,133.5,133.52,17651.0,97.7908,97.8201,97.6664,97.6811,17651.0
2020-02-03 14:35:00,133.52,133.6,133.51,133.59,10440.0,97.6811,97.7396,97.6737,97.7323,10440.0
2020-02-03 14:40:00,133.6,133.6,133.53,133.58,8839.0,97.7396,97.7396,97.6884,97.725,8839.0
2020-02-03 14:45:00,133.57,133.82,133.57,133.76,19875.0,97.7176,97.9005,97.7176,97.8566,19875.0
2020-02-03 14:50:00,133.74,133.79,133.67,133.73,14381.0,97.842,97.8786,97.7908,97.8347,14381.0
2020-02-03 14:55:00,133.73,133.87,133.73,133.81,16835.0,97.8347,97.9371,97.8347,97.8932,16835.0
2020-02-03 15:00:00,133.76,133.76,133.59,133.66,11538.0,97.8566,97.8566,97.7323,97.7835,11538.0
2020-02-03 15:05:00,133.64,133.7,133.6,133.61,11832.0,97.7689,97.8127,97.7396,97.7469,11832.0
2020-02-03 15:10:00,133.62,133.62,133.51,133.54,14805.0,97.7542,97.7542,97.6737,97.6957,14805.0
2020-02-03 15:15:00,133.52,133.58,133.48,133.56,45423.0,97.6811,97.725,97.6518,97.7103,45423.0
2020-02-03 15:20:00,133.54,133.63,133.51,133.53,22467.0,97.6957,97.7615,97.6737,97.6884,22467.0
2020-02-03 15:25:00,133.51,133.67,133.49,133.67,13817.0,97.6737,97.7908,97.6591,97.7908,13817.0
2020-02-03 15:30:00,133.66,133.79,133.64,133.67,33883.0,97.7835,97.8786,97.7689,97.7908,33883.0
2020-02-03 15:35:00,133.66,133.73,133.5,133.66,24775.0,97.7835,97.8347,97.6664,97.7835,24775.0
2020-02-03 15:40:00,133.65,133.75,133.61,133.66,29426.0,97.7762,97.8493,97.7469,97.7835,29426.0
2020-02-03 15:45:00,133.66,133.66,133.16,133.16,59486.0,97.7835,97.7835,97.4177,97.4177,59486.0
2020-02-03 15:50:00,133.16,133.16,132.53,132.53,57010.0,97.4177,97.4177,96.9568,96.9568,57010.0
2020-02-03 15:55:00,132.55,132.87,132.55,132.8,125626.0,96.9714,97.2055,96.9714,97.1543,125626.0
2020-02-04 09:30:00,131.0,134.65,130.01,132.92,172864.0,95.8375,98.5078,95.1132,97.2421,172864.0
2020-02-04 09:35:00,132.92,134.99,132.01,132.67,97572.0,97.2421,98.7565,96.5764,97.0592,97572.0
2020-02-04 09:40:00,132.32,133.95,130.8,131.86,93151.0,96.8032,97.9956,95.6912,96.4666,93151.0
2020-02-04 09:45:00,131.86,132.23,131.38,131.75,91626.0,96.4666,96.7373,96.1155,96.3862,91626.0
2020-02-04 09:50:00,131.76,134.2,131.6,134.01,138723.0,96.3935,98.1785,96.2764,98.0395,138723.0
2020-02-04 09:55:00,133.99,134.87,133.62,134.76,36382.0,98.0249,98.6687,97.7542,98.5882,36382.0
2020-02-04 10:00:00,134.71,135.52,134.53,135.14,60096.0,98.5516,99.1442,98.42,98.8662,60096.0
2020-02-04 10:05:00,135.17,136.37,135.11,136.03,79868.0,98.8882,99.7661,98.8443,99.5173,79868.0
2020-02-04 10:10:00,135.96,137.23,135.76,136.97,86489.0,99.4661,100.3952,99.3198,100.205,86489.0
2020-02-04 10:15:00,136.99,139.02,136.73,138.69,129435.0,100.2197,101.7048,100.0294,101.4634,129435.0
2020-02-04 10:20:00,138.69,139.24,137.95,138.08,131550.0,101.4634,101.8657,100.922,101.0171,131550.0
2020-02-04 10:25:00,138.08,138.08,135.75,135.79,111590.0,101.0171,101.0171,99.3125,99.3418,111590.0
2020-02-04 10:30:00,135.87,135.97,134.69,135.03,49702.0,99.4003,99.4734,98.537,98.7858,49702.0
2020-02-04 10:35:00,135.13,135.67,135.02,135.1,45102.0,98.8589,99.254,98.7784,98.837,45102.0
2020-02-04 10:40:00,135.08,135.66,134.8,135.21,52673.0,98.8223,99.2467,98.6175,98.9174,52673.0
2020-02-04 10:45:00,135.24,135.77,135.24,135.39,31553.0,98.9394,99.3271,98.9394,99.0491,31553.0
2020-02-04 10:50:00,135.46,135.75,135.35,135.63,40760.0,99.1003,99.3125,99.0199,99.2247,40760.0
2020-02-04 10:55:00,135.7,136.07,135.7,135.98,44790.0,99.2759,99.5466,99.2759,99.4808,44790.0
2020-02-04 11:00:00,135.97,136.53,135.92,136.43,28377.0,99.4734,99.8831,99.4369,99.81,28377.0
2020-02-04 11:05:00,136.46,136.78,136.32,136.77,43412.0,99.8319,100.066,99.7295,100.0587,43412.0
2020-02-04 11:10:00,136.74,136.94,136.46,136.79,53456.0,100.0368,100.1831,99.8319,100.0733,53456.0
2020-02-04 11:15:00,136.75,136.78,135.85,136.14,109880.0,100.0441,100.066,99.3857,99.5978,109880.0
2020-02-04 11:20:00,136.14,136.51,136.13,136.19,14812.0,99.5978,99.8685,99.5905,99.6344,14812.0
2020-02-04 11:25:00,136.19,136.44,135.95,136.24,31881.0,99.6344,99.8173,99.4588,99.671,31881.0
2020-02-04 11:30:00,136.32,136.43,136.04,136.4,52944.0,99.7295,99.81,99.5247,99.788,52944.0
2020-02-04 11:35:00,136.35,136.62,136.3,136.55,24671.0,99.7514,99.949,99.7149,99.8978,24671.0
2020-02-04 11:40:00,136.55,136.72,136.42,136.65,71875.0,99.8978,100.0221,99.8027,99.9709,71875.0
2020-02-04 11:45:00,136.66,137.08,136.66,137.0,16879.0,99.9782,100.2855,99.9782,100.227,16879.0
2020-02-04 11:50:00,136.98,137.26,136.87,137.12,14369.0,100.2123,100.4172,100.1319,100.3148,14369.0
2020-02-04 11:55:00,137.09,137.09,136.68,136.88,32966.0,100.2928,100.2928,99.9929,100.1392,32966.0
2020-02-04 12:00:00,136.86,136.98,136.58,136.98,18380.0,100.1246,100.2123,99.9197,100.2123,18380.0
2020-02-04 12:05:00,136.97,137.23,136.96,136.98,12174.0,100.205,100.3952,100.1977,100.2123,12174.0
2020-02-04 12:10:00,136.98,137.03,136.71,136.86,16530.0,100.2123,100.2489,100.0148,100.1246,16530.0
2020-02-04 12:15:00,136.92,137.04,136.66,136.97,15042.0,100.1684,100.2562,99.9782,100.205,15042.0
2020-02-04 12:20:00,136.96,136.99,136.73,136.88,14159.0,100.1977,100.2197,100.0294,100.1392,14159.0
2020-02-04 12:25:00,136.83,137.03,136.79,136.89,9674.0,100.1026,100.2489,100.0733,100.1465,9674.0
2020-02-04 12:30:00,136.85,136.85,136.51,136.52,31505.0,100.1172,100.1172,99.8685,99.8758,31505.0
2020-02-04 12:35:00,136.51,136.72,136.5,136.61,11848.0,99.8685,100.0221,99.8612,99.9417,11848.0
2020-02-04 12:40:00,136.62,136.67,136.44,136.55,12004.0,99.949,99.9856,99.8173,99.8978,12004.0
2020-02-04 12:45:00,136.54,136.54,136.29,136.34,18208.0,99.8904,99.8904,99.7075,99.7441,18208.0
2020-02-04 12:50:00,136.37,136.5,136.09,136.24,12862.0,99.7661,99.8612,99.5612,99.671,12862.0
2020-02-04 12:55:00,136.25,136.36,135.98,136.34,11754.0,99.6783,99.7588,99.4808,99.7441,11754.0
2020-02-04 13:00:00,136.34,136.39,136.14,136.3,12950.0,99.7441,99.7807,99.5978,99.7149,12950.0
2020-02-04 13:05:00,136.33,136.5,136.2,136.2,7348.0,99.7368,99.8612,99.6417,99.6417,7348.0
2020-02-04 13:10:00,136.18,136.3,135.91,136.01,27718.0,99.6271,99.7149,99.4295,99.5027,27718.0
2020-02-04 13:15:00,136.01,136.06,135.72,135.87,19194.0,99.5027,99.5393,99.2905,99.4003,19194.0
2020-02-04 13:20:00,135.85,136.02,135.76,135.93,24624.0,99.3857,99.51,99.3198,99.4442,24624.0
2020-02-04 13:25:00,136.0,136.09,135.89,136.01,18813.0,99.4954,99.5612,99.4149,99.5027,18813.0
2020-02-04 13:30:00,136.03,136.17,135.96,136.04,19557.0,99.5173,99.6198,99.4661,99.5247,19557.0
2020-02-04 13:35:00,136.04,136.2,136.0,136.19,12327.0,99.5247,99.6417,99.4954,99.6344,12327.0
2020-02-04 13:40:00,136.22,136.23,135.98,136.02,20174.0,99.6563,99.6637,99.4808,99.51,20174.0
2020-02-04 13:45:00,136.02,136.25,136.01,136.12,13569.0,99.51,99.6783,99.5027,99.5832,13569.0
2020-02-04 13:50:00,136.12,136.25,136.0,136.06,11353.0,99.5832,99.6783,99.4954,99.5393,11353.0
2020-02-04 13:55:00,136.05,136.53,136.05,136.35,12755.0,99.532,99.8831,99.532,99.7514,12755.0
2020-02-04 14:00:00,136.3,136.3,136.05,136.23,10851.0,99.7149,99.7149,99.532,99.6637,10851.0
2020-02-04 14:05:00,136.23,136.47,136.19,136.4,16566.0,99.6637,99.8392,99.6344,99.788,16566.0
2020-02-04 14:10:00,136.32,136.7,136.31,136.58,62445.0,99.7295,100.0075,99.7222,99.9197,62445.0
2020-02-04 14:15:00,136.57,136.74,136.5,136.74,8615.0,99.9124,100.0368,99.8612,100.0368,8615.0
2020-02-04 14:20:00,136.75,136.81,136.6,136.71,9726.0,100.0441,100.088,99.9343,100.0148,9726.0
2020-02-04 14:25:00,136.71,136.88,136.66,136.73,12448.0,100.0148,100.1392,99.9782,100.0294,12448.0
2020-02-04 14:30:00,136.68,136.82,136.55,136.65,12842.0,99.9929,100.0953,99.8978,99.9709,12842.0
2020-02-04 14:35:00,136.66,136.79,136.58,136.77,11837.0,99.9782,100.0733,99.9197,100.0587,11837.0
2020-02-04 14:40:00,136.76,136.87,136.68,136.86,11976.0,100.0514,100.1319,99.9929,100.1246,11976.0
2020-02-04 14:45:00,136.86,137.05,136.73,137.05,11441.0,100.1246,100.2636,100.0294,100.2636,11441.0
2020-02-04 14:50:00,137.0,137.51,136.97,137.4,35597.0,100.227,100.6001,100.205,100.5196,35597.0
2020-02-04 14:55:00,137.42,137.88,137.41,137.88,59348.0,100.5342,100.8708,100.5269,100.8708,59348.0
2020-02-04 15:00:00,137.79,138.01,137.63,137.83,75261.0,100.8049,100.9659,100.6879,100.8342,75261.0
2020-02-04 15:05:00,137.83,138.19,137.45,137.45,80735.0,100.8342,101.0976,100.5562,100.5562,80735.0
2020-02-04 15:10:00,137.47,138.22,137.47,137.58,102244.0,100.5708,101.1195,100.5708,100.6513,102244.0
2020-02-04 15:15:00,137.63,137.82,137.39,137.75,23907.0,100.6879,100.8269,100.5123,100.7757,23907.0
2020-02-04 15:20:00,137.75,138.0,137.65,137.88,33047.0,100.7757,100.9586,100.7025,100.8708,33047.0
2020-02-04 15:25:00,137.87,138.05,137.7,138.0,30566.0,100.8635,100.9951,100.7391,100.9586,30566.0
2020-02-04 15:30:00,138.0,138.04,137.77,137.77,43005.0,100.9586,100.9878,100.7903,100.7903,43005.0
2020-02-04 15:35:00,137.78,138.01,137.48,137.63,31794.0,100.7976,100.9659,100.5781,100.6879,31794.0
2020-02-04 15:40:00,137.67,137.86,137.28,137.32,36890.0,100.7171,100.8561,100.4318,100.4611,36890.0
2020-02-04 15:45:00,137.31,137.55,137.04,137.43,39024.0,100.4538,100.6293,100.2562,100.5416,39024.0
2020-02-04 15:50:00,137.44,137.67,137.4,137.6,89668.0,100.5489,100.7171,100.5196,100.6659,89668.0
2020-02-04 15:55:00,137.55,137.57,137.29,137.3,273180.0,100.6293,100.644,100.4391,100.4464,273180.0
2020-02-05 09:30:00,137.27,138.03,137.25,137.74,45740.0,100.4245,100.9805,100.4099,100.7683,45740.0
2020-02-05 09:35:00,137.74,138.47,137.66,138.36,42612.0,100.7683,101.3024,100.7098,101.2219,42612.0
2020-02-05 09:40:00,138.25,138.4,137.79,138.4,18289.0,101.1415,101.2512,100.8049,101.2512,18289.0
2020-02-05 09:45:00,138.33,138.59,138.22,138.56,22051.0,101.2,101.3902,101.1195,101.3682,22051.0
2020-02-05 09:50:00,138.55,139.31,138.41,139.23,54910.0,101.3609,101.9169,101.2585,101.8584,54910.0
2020-02-05 09:55:00,139.19,139.24,138.52,138.76,27577.0,101.8291,101.8657,101.339,101.5146,27577.0
2020-02-05 10:00:00,138.77,139.02,138.42,138.46,37884.0,101.5219,101.7048,101.2658,101.2951,37884.0
2020-02-05 10:05:00,138.41,138.5,137.8,138.1,54931.0,101.2585,101.3243,100.8122,101.0317,54931.0
2020-02-05 10:10:00,138.03,138.23,137.8,137.91,36328.0,100.9805,101.1268,100.8122,100.8927,36328.0
2020-02-05 10:15:00,137.94,137.99,137.68,137.87,18502.0,100.9147,100.9512,100.7245,100.8635,18502.0
2020-02-05 10:20:00,137.9,138.21,137.89,138.21,25430.0,100.8854,101.1122,100.8781,101.1122,25430.0
2020-02-05 10:25:00,138.28,138.55,138.21,138.35,28820.0,101.1634,101.3609,101.1122,101.2146,28820.0
2020-02-05 10:30:00,138.33,138.47,137.93,138.05,56618.0,101.2,101.3024,100.9073,100.9951,56618.0
2020-02-05 10:35:00,138.07,138.37,138.06,138.27,20548.0,101.0098,101.2292,101.0025,101.1561,20548.0
2020-02-05 10:40:00,138.35,138.46,138.08,138.46,8735.0,101.2146,101.2951,101.0171,101.2951,8735.0
2020-02-05 10:45:00,138.46,138.79,138.4,138.74,33428.0,101.2951,101.5365,101.2512,101.4999,33428.0
2020-02-05 10:50:00,138.79,138.88,138.46,138.47,8832.0,101.5365,101.6024,101.2951,101.3024,8832.0
2020-02-05 10:55:00,138.49,138.52,138.01,138.01,6565.0,101.317,101.339,100.9659,100.9659,6565.0
2020-02-05 11:00:00,138.11,138.59,138.03,138.58,14181.0,101.039,101.3902,100.9805,101.3829,14181.0
2020-02-05 11:05:00,138.57,138.74,138.42,138.45,9810.0,101.3756,101.4999,101.2658,101.2878,9810.0
2020-02-05 11:10:00,138.46,138.73,138.31,138.69,12835.0,101.2951,101.4926,101.1853,101.4634,12835.0
2020-02-05 11:15:00,138.64,138.91,138.54,138.81,11130.0,101.4268,101.6243,101.3536,101.5511,11130.0
2020-02-05 11:20:00,138.8,138.86,138.67,138.71,14076.0,101.5438,101.5877,101.4487,101.478,14076.0
2020-02-05 11:25:00,138.7,138.7,138.39,138.57,13263.0,101.4707,101.4707,101.2439,101.3756,13263.0
2020-02-05 11:30:00,138.63,138.71,138.28,138.39,13028.0,101.4195,101.478,101.1634,101.2439,13028.0
2020-02-05 11:35:00,138.39,138.7,138.39,138.67,8367.0,101.2439,101.4707,101.2439,101.4487,8367.0
2020-02-05 11:40:00,138.7,138.7,138.46,138.47,20345.0,101.4707,101.4707,101.2951,101.3024,20345.0
2020-02-05 11:45:00,138.47,138.64,138.47,138.58,6515.0,101.3024,101.4268,101.3024,101.3829,6515.0
2020-02-05 11:50:00,138.55,138.55,138.2,138.33,23784.0,101.3609,101.3609,101.1049,101.2,23784.0
2020-02-05 11:55:00,138.31,138.31,138.09,138.27,6466.0,101.1853,101.1853,101.0244,101.1561,6466.0
2020-02-05 12:00:00,138.27,138.55,138.2,138.46,28396.0,101.1561,101.3609,101.1049,101.2951,28396.0
2020-02-05 12:05:00,138.44,138.6,138.39,138.56,14162.0,101.2805,101.3975,101.2439,101.3682,14162.0
2020-02-05 12:10:00,138.59,138.7,138.54,138.63,24793.0,101.3902,101.4707,101.3536,101.4195,24793.0
2020-02-05 12:15:00,138.61,138.68,138.53,138.63,9757.0,101.4048,101.456,101.3463,101.4195,9757.0
2020-02-05 12:20:00,138.63,138.7,138.58,138.68,8844.0,101.4195,101.4707,101.3829,101.456,8844.0
2020-02-05 12:25:00,138.69,138.74,138.52,138.62,34123.0,101.4634,101.4999,101.339,101.4121,34123.0
2020-02-05 12:30:00,138.59,138.66,138.55,138.65,6086.0,101.3902,101.4414,101.3609,101.4341,6086.0
2020-02-05 12:35:00,138.65,138.69,138.57,138.68,8773.0,101.4341,101.4634,101.3756,101.456,8773.0
2020-02-05 12:40:00,138.66,138.71,138.61,138.68,6045.0,101.4414,101.478,101.4048,101.456,6045.0
2020-02-05 12:45:00,138.67,138.88,138.66,138.8,14795.0,101.4487,101.6024,101.4414,101.5438,14795.0
2020-02-05 12:50:00,138.8,138.89,138.67,138.89,12857.0,101.5438,101.6097,101.4487,101.6097,12857.0
2020-02-05 12:55:00,138.84,138.98,138.81,138.97,21325.0,101.5731,101.6755,101.5511,101.6682,21325.0
2020-02-05 13:00:00,138.96,139.15,138.95,139.09,24917.0,101.6609,101.7999,101.6536,101.756,24917.0
2020-02-05 13:05:00,139.11,139.48,139.1,139.45,26015.0,101.7706,102.0413,101.7633,102.0194,26015.0
2020-02-05 13:10:00,139.48,139.73,139.46,139.56,33308.0,102.0413,102.2242,102.0267,102.0998,33308.0
2020-02-05 13:15:00,139.52,140.14,139.45,140.07,30449.0,102.0706,102.5241,102.0194,102.4729,30449.0
2020-02-05 13:20:00,140.01,140.07,139.46,139.6,35284.0,102.429,102.4729,102.0267,102.1291,35284.0
2020-02-05 13:25:00,139.61,139.62,139.17,139.19,22111.0,102.1364,102.1437,101.8145,101.8291,22111.0
2020-02-05 13:30:00,139.17,139.56,139.08,139.53,17830.0,101.8145,102.0998,101.7487,102.0779,17830.0
2020-02-05 13:35:00,139.53,140.17,139.51,139.9,28313.0,102.0779,102.5461,102.0632,102.3486,28313.0
2020-02-05 13:40:00,139.87,139.9,139.49,139.65,28853.0,102.3266,102.3486,102.0486,102.1657,28853.0
2020-02-05 13:45:00,139.65,139.68,139.46,139.55,14302.0,102.1657,102.1876,102.0267,102.0925,14302.0
2020-02-05 13:50:00,139.53,139.77,139.5,139.71,29553.0,102.0779,102.2535,102.0559,102.2096,29553.0
2020-02-05 13:55:00,139.69,139.95,139.57,139.95,47786.0,102.1949,102.3851,102.1071,102.3851,47786.0
2020-02-05 14:00:00,139.92,139.92,139.62,139.69,18821.0,102.3632,102.3632,102.1437,102.1949,18821.0
2020-02-05 14:05:00,139.64,139.78,139.53,139.74,63841.0,102.1584,102.2608,102.0779,102.2315,63841.0
2020-02-05 14:10:00,139.7,140.04,139.51,140.04,34195.0,102.2023,102.451,102.0632,102.451,34195.0
2020-02-05 14:15:00,140.03,140.06,139.82,140.0,16085.0,102.4437,102.4656,102.29,102.4217,16085.0
2020-02-05 14:20:00,139.98,140.11,139.84,140.11,9189.0,102.4071,102.5022,102.3047,102.5022,9189.0
2020-02-05 14:25:00,140.12,140.3,139.99,140.02,11021.0,102.5095,102.6412,102.4144,102.4364,11021.0
2020-02-05 14:30:00,140.0,140.27,139.96,140.27,7459.0,102.4217,102.6193,102.3925,102.6193,7459.0
2020-02-05 14:35:00,140.23,140.23,139.98,140.14,6345.0,102.59,102.59,102.4071,102.5241,6345.0
2020-02-05 14:40:00,140.11,140.19,140.0,140.19,7302.0,102.5022,102.5607,102.4217,102.5607,7302.0
2020-02-05 14:45:00,140.19,140.25,140.01,140.12,8822.0,102.5607,102.6046,102.429,102.5095,8822.0
2020-02-05 14:50:00,140.13,140.17,140.04,140.12,8879.0,102.5168,102.5461,102.451,102.5095,8879.0
2020-02-05 14:55:00,140.14,140.14,139.89,139.97,12300.0,102.5241,102.5241,102.3413,102.3998,12300.0
2020-02-05 15:00:00,139.96,139.97,139.68,139.72,18355.0,102.3925,102.3998,102.1876,102.2169,18355.0
2020-02-05 15:05:00,139.72,139.94,139.58,139.94,14189.0,102.2169,102.3778,102.1145,102.3778,14189.0
2020-02-05 15:10:00,139.9,140.03,139.84,140.03,14348.0,102.3486,102.4437,102.3047,102.4437,14348.0
2020-02-05 15:15:00,140.02,140.27,140.02,140.18,19290.0,102.4364,102.6193,102.4364,102.5534,19290.0
2020-02-05 15:20:00,140.15,140.4,140.14,140.3,19481.0,102.5315,102.7144,102.5241,102.6412,19481.0
2020-02-05 15:25:00,140.29,140.47,140.26,140.29,35568.0,102.6339,102.7656,102.6119,102.6339,35568.0
2020-02-05 15:30:00,140.29,140.5,140.27,140.45,32954.0,102.6339,102.7875,102.6193,102.7509,32954.0
2020-02-05 15:35:00,140.45,140.55,140.19,140.43,40804.0,102.7509,102.8241,102.5607,102.7363,40804.0
2020-02-05 15:40:00,140.41,140.58,140.34,140.53,42985.0,102.7217,102.846,102.6705,102.8095,42985.0
2020-02-05 15:45:00,140.56,140.57,140.4,140.46,52269.0,102.8314,102.8387,102.7144,102.7583,52269.0
2020-02-05 15:50:00,140.46,140.61,140.46,140.56,85968.0,102.7583,102.868,102.7583,102.8314,85968.0
2020-02-05 15:55:00,140.53,140.63,140.28,140.42,173564.0,102.8095,102.8826,102.6266,102.729,173564.0
2020-02-06 09:30:00,141.78,142.12,141.01,141.91,119329.0,103.7239,103.9727,103.1606,103.8191,119329.0
2020-02-06 09:35:00,141.87,141.91,141.32,141.54,29714.0,103.7898,103.8191,103.3874,103.5484,29714.0
2020-02-06 09:40:00,141.6,141.73,140.98,141.06,48946.0,103.5923,103.6874,103.1387,103.1972,48946.0
2020-02-06 09:45:00,140.98,141.58,140.98,141.36,28126.0,103.1387,103.5776,103.1387,103.4167,28126.0
2020-02-06 09:50:00,141.29,141.81,141.17,141.66,22964.0,103.3655,103.7459,103.2777,103.6362,22964.0
2020-02-06 09:55:00,141.73,141.93,141.52,141.87,19257.0,103.6874,103.8337,103.5337,103.7898,19257.0
2020-02-06 10:00:00,141.72,142.37,141.69,142.19,30488.0,103.68,104.1556,103.6581,104.0239,30488.0
2020-02-06 10:05:00,142.19,142.5,142.15,142.19,38044.0,104.0239,104.2507,103.9946,104.0239,38044.0
2020-02-06 10:10:00,142.19,142.64,141.97,142.45,66202.0,104.0239,104.3531,103.8629,104.2141,66202.0
2020-02-06 10:15:00,142.47,142.53,141.73,142.0,17149.0,104.2287,104.2726,103.6874,103.8849,17149.0
2020-02-06 10:20:00,141.89,141.99,141.41,141.83,23020.0,103.8044,103.8776,103.4533,103.7605,23020.0
2020-02-06 10:25:00,141.81,141.87,141.5,141.79,17081.0,103.7459,103.7898,103.5191,103.7313,17081.0
2020-02-06 10:30:00,141.75,141.76,141.34,141.51,20780.0,103.702,103.7093,103.402,103.5264,20780.0
2020-02-06 10:35:00,141.51,141.67,141.42,141.52,15750.0,103.5264,103.6435,103.4606,103.5337,15750.0
2020-02-06 10:40:00,141.53,141.67,141.45,141.58,13761.0,103.541,103.6435,103.4825,103.5776,13761.0
2020-02-06 10:45:00,141.61,141.73,141.14,141.14,9418.0,103.5996,103.6874,103.2557,103.2557,9418.0
2020-02-06 10:50:00,141.12,141.19,140.81,140.93,13424.0,103.2411,103.2923,103.0143,103.1021,13424.0
2020-02-06 10:55:00,140.96,141.23,140.84,141.23,29277.0,103.124,103.3216,103.0363,103.3216,29277.0
2020-02-06 11:00:00,141.18,141.22,140.93,140.96,8510.0,103.285,103.3143,103.1021,103.124,8510.0
2020-02-06 11:05:00,140.99,141.28,140.98,141.28,11447.0,103.146,103.3582,103.1387,103.3582,11447.0
2020-02-06 11:10:00,141.3,141.35,141.11,141.26,9111.0,103.3728,103.4094,103.2338,103.3435,9111.0
2020-02-06 11:15:00,141.3,141.3,140.97,141.05,19911.0,103.3728,103.3728,103.1314,103.1899,19911.0
2020-02-06 11:20:00,141.04,141.05,140.86,140.91,16872.0,103.1826,103.1899,103.0509,103.0875,16872.0
2020-02-06 11:25:00,140.94,140.94,140.55,140.66,16058.0,103.1094,103.1094,102.8241,102.9046,16058.0
2020-02-06 11:30:00,140.68,140.78,140.5,140.55,7851.0,102.9192,102.9924,102.7875,102.8241,7851.0
2020-02-06 11:35:00,140.56,140.56,140.29,140.36,14866.0,102.8314,102.8314,102.6339,102.6851,14866.0
2020-02-06 11:40:00,140.36,140.41,140.1,140.1,7838.0,102.6851,102.7217,102.4949,102.4949,7838.0
2020-02-06 11:45:00,140.05,141.07,140.02,140.86,67292.0,102.4583,103.2045,102.4364,103.0509,67292.0
2020-02-06 11:50:00,140.77,141.02,140.68,140.84,9845.0,102.985,103.1679,102.9192,103.0363,9845.0
2020-02-06 11:55:00,140.8,140.82,140.61,140.71,7290.0,103.007,103.0216,102.868,102.9411,7290.0
2020-02-06 12:00:00,140.72,140.9,140.71,140.76,8215.0,102.9485,103.0802,102.9411,102.9777,8215.0
2020-02-06 12:05:00,140.77,141.22,140.76,141.11,23584.0,102.985,103.3143,102.9777,103.2338,23584.0
2020-02-06 12:10:00,141.14,141.18,140.91,141.16,9044.0,103.2557,103.285,103.0875,103.2704,9044.0
2020-02-06 12:15:00,141.15,141.27,141.02,141.26,11246.0,103.263,103.3508,103.1679,103.3435,11246.0
2020-02-06 12:20:00,141.28,141.48,141.24,141.47,12916.0,103.3582,103.5045,103.3289,103.4972,12916.0
2020-02-06 12:25:00,141.51,141.55,141.2,141.29,15188.0,103.5264,103.5557,103.2996,103.3655,15188.0
2020-02-06 12:30:00,141.31,141.49,141.15,141.15,4553.0,103.3801,103.5118,103.263,103.263,4553.0
2020-02-06 12:35:00,141.12,141.15,141.07,141.15,6887.0,103.2411,103.263,103.2045,103.263,6887.0
2020-02-06 12:40:00,141.14,141.25,141.1,141.14,5375.0,103.2557,103.3362,103.2265,103.2557,5375.0
2020-02-06 12:45:00,141.16,141.24,141.16,141.2,2146.0,103.2704,103.3289,103.2704,103.2996,2146.0
2020-02-06 12:50:00,141.2,141.4,141.2,141.28,10184.0,103.2996,103.4459,103.2996,103.3582,10184.0
2020-02-06 12:55:00,141.26,141.28,141.15,141.24,5965.0,103.3435,103.3582,103.263,103.3289,5965.0
2020-02-06 13:00:00,141.23,141.42,141.19,141.28,12885.0,103.3216,103.4606,103.2923,103.3582,12885.0
2020-02-06 13:05:00,141.32,141.44,141.17,141.18,26644.0,103.3874,103.4752,103.2777,103.285,26644.0
2020-02-06 13:10:00,141.15,141.19,141.1,141.13,5429.0,103.263,103.2923,103.2265,103.2484,5429.0
2020-02-06 13:15:00,141.1,141.12,140.86,140.88,12166.0,103.2265,103.2411,103.0509,103.0655,12166.0
2020-02-06 13:20:00,140.89,141.08,140.88,140.94,14215.0,103.0728,103.2118,103.0655,103.1094,14215.0
2020-02-06 13:25:00,141.0,141.0,140.81,140.81,7559.0,103.1533,103.1533,103.0143,103.0143,7559.0
2020-02-06 13:30:00,140.84,141.01,140.65,140.65,12805.0,103.0363,103.1606,102.8973,102.8973,12805.0
2020-02-06 13:35:00,140.63,140.66,140.56,140.65,5400.0,102.8826,102.9046,102.8314,102.8973,5400.0
2020-02-06 13:40:00,140.65,140.67,140.41,140.52,10715.0,102.8973,102.9119,102.7217,102.8021,10715.0
2020-02-06 13:45:00,140.51,140.67,140.51,140.67,4945.0,102.7948,102.9119,102.7948,102.9119,4945.0
2020-02-06 13:50:00,140.67,140.74,140.58,140.65,5931.0,102.9119,102.9631,102.846,102.8973,5931.0
2020-02-06 13:55:00,140.64,140.71,140.61,140.64,6553.0,102.8899,102.9411,102.868,102.8899,6553.0
2020-02-06 14:00:00,140.71,140.71,140.55,140.55,8206.0,102.9411,102.9411,102.8241,102.8241,8206.0
2020-02-06 14:05:00,140.56,140.82,140.56,140.77,10216.0,102.8314,103.0216,102.8314,102.985,10216.0
2020-02-06 14:10:00,140.78,140.86,140.75,140.76,8405.0,102.9924,103.0509,102.9704,102.9777,8405.0
2020-02-06 14:15:00,140.78,140.88,140.75,140.8,5222.0,102.9924,103.0655,102.9704,103.007,5222.0
2020-02-06 14:20:00,140.82,140.94,140.79,140.88,8701.0,103.0216,103.1094,102.9997,103.0655,8701.0
2020-02-06 14:25:00,140.85,141.05,140.84,141.05,11002.0,103.0436,103.1899,103.0363,103.1899,11002.0
2020-02-06 14:30:00,141.05,141.11,140.91,140.94,7923.0,103.1899,103.2338,103.0875,103.1094,7923.0
2020-02-06 14:35:00,140.92,141.15,140.92,141.1,5737.0,103.0948,103.263,103.0948,103.2265,5737.0
2020-02-06 14:40:00,141.1,141.1,141.0,141.02,6723.0,103.2265,103.2265,103.1533,103.1679,6723.0
2020-02-06 14:45:00,141.04,141.21,141.02,141.13,13051.0,103.1826,103.3069,103.1679,103.2484,13051.0
2020-02-06 14:50:00,141.1,141.13,140.97,141.09,10313.0,103.2265,103.2484,103.1314,103.2192,10313.0
2020-02-06 14:55:00,141.11,141.12,141.01,141.05,7249.0,103.2338,103.2411,103.1606,103.1899,7249.0
2020-02-06 15:00:00,141.05,141.05,140.88,140.92,10156.0,103.1899,103.1899,103.0655,103.0948,10156.0
2020-02-06 15:05:00,140.89,140.93,140.74,140.81,8863.0,103.0728,103.1021,102.9631,103.0143,8863.0
2020-02-06 15:10:00,140.84,140.86,140.69,140.72,15721.0,103.0363,103.0509,102.9265,102.9485,15721.0
2020-02-06 15:15:00,140.7,140.84,140.61,140.84,15080.0,102.9338,103.0363,102.868,103.0363,15080.0
2020-02-06 15:20:00,140.83,140.84,140.69,140.69,16121.0,103.0289,103.0363,102.9265,102.9265,16121.0
2020-02-06 15:25:00,140.67,140.67,140.49,140.59,12877.0,102.9119,102.9119,102.7802,102.8534,12877.0
2020-02-06 15:30:00,140.63,140.94,140.61,140.94,33785.0,102.8826,103.1094,102.868,103.1094,33785.0
2020-02-06 15:35:00,140.95,140.96,140.65,140.74,29511.0,103.1167,103.124,102.8973,102.9631,29511.0
2020-02-06 15:40:00,140.74,140.87,140.67,140.72,24775.0,102.9631,103.0582,102.9119,102.9485,24775.0
2020-02-06 15:45:00,140.72,140.88,140.69,140.78,50768.0,102.9485,103.0655,102.9265,102.9924,50768.0
2020-02-06 15:50:00,140.78,140.82,140.69,140.72,59955.0,102.9924,103.0216,102.9265,102.9485,59955.0
2020-02-06 15:55:00,140.71,140.96,140.67,140.84,78808.0,102.9411,103.124,102.9119,103.0363,78808.0
2020-02-07 09:30:00,140.32,140.49,139.29,139.29,27481.0,102.6558,102.7802,101.9023,101.9023,27481.0
2020-02-07 09:35:00,139.36,140.0,139.35,139.89,23332.0,101.9535,102.4217,101.9462,102.3413,23332.0
2020-02-07 09:40:00,139.88,140.21,139.87,140.05,11700.0,102.3339,102.5754,102.3266,102.4583,11700.0
2020-02-07 09:45:00,140.03,140.18,139.81,140.1,14095.0,102.4437,102.5534,102.2827,102.4949,14095.0
2020-02-07 09:50:00,140.2,140.39,140.11,140.27,7854.0,102.568,102.707,102.5022,102.6193,7854.0
2020-02-07 09:55:00,140.32,140.32,139.54,139.67,5012.0,102.6558,102.6558,102.0852,102.1803,5012.0
2020-02-07 10:00:00,139.73,139.75,139.55,139.59,4196.0,102.2242,102.2388,102.0925,102.1218,4196.0
2020-02-07 10:05:00,139.56,140.15,139.5,140.01,13536.0,102.0998,102.5315,102.0559,102.429,13536.0
2020-02-07 10:10:00,140.02,140.05,139.83,140.02,13246.0,102.4364,102.4583,102.2974,102.4364,13246.0
2020-02-07 10:15:00,139.94,139.97,139.84,139.91,3873.0,102.3778,102.3998,102.3047,102.3559,3873.0
2020-02-07 10:20:00,139.91,140.1,139.91,140.06,6114.0,102.3559,102.4949,102.3559,102.4656,6114.0
2020-02-07 10:25:00,140.04,140.24,140.03,140.24,9380.0,102.451,102.5973,102.4437,102.5973,9380.0
2020-02-07 10:30:00,140.24,140.58,140.22,140.46,8336.0,102.5973,102.846,102.5827,102.7583,8336.0
2020-02-07 10:35:00,140.49,140.49,140.17,140.18,11058.0,102.7802,102.7802,102.5461,102.5534,11058.0
2020-02-07 10:40:00,140.18,140.44,140.17,140.43,25763.0,102.5534,102.7436,102.5461,102.7363,25763.0
2020-02-07 10:45:00,140.45,140.53,140.38,140.4,11628.0,102.7509,102.8095,102.6997,102.7144,11628.0
2020-02-07 10:50:00,140.41,140.56,140.33,140.47,11444.0,102.7217,102.8314,102.6631,102.7656,11444.0
2020-02-07 10:55:00,140.4,140.45,140.38,140.4,10460.0,102.7144,102.7509,102.6997,102.7144,10460.0
2020-02-07 11:00:00,140.39,140.79,140.38,140.52,22805.0,102.707,102.9997,102.6997,102.8021,22805.0
2020-02-07 11:05:00,140.49,140.58,140.49,140.53,4582.0,102.7802,102.846,102.7802,102.8095,4582.0
2020-02-07 11:10:00,140.53,140.53,140.38,140.47,18485.0,102.8095,102.8095,102.6997,102.7656,18485.0
2020-02-07 11:15:00,140.48,140.48,140.36,140.36,26501.0,102.7729,102.7729,102.6851,102.6851,26501.0
2020-02-07 11:20:00,140.39,140.46,140.33,140.37,19257.0,102.707,102.7583,102.6631,102.6924,19257.0
2020-02-07 11:25:00,140.38,140.38,140.08,140.11,5157.0,102.6997,102.6997,102.4803,102.5022,5157.0
2020-02-07 11:30:00,140.11,140.16,140.03,140.05,7679.0,102.5022,102.5388,102.4437,102.4583,7679.0
2020-02-07 11:35:00,140.02,140.07,139.89,140.05,8586.0,102.4364,102.4729,102.3413,102.4583,8586.0
2020-02-07 11:40:00,140.05,140.31,140.03,140.29,30727.0,102.4583,102.6485,102.4437,102.6339,30727.0
2020-02-07 11:45:00,140.29,140.31,140.21,140.3,33286.0,102.6339,102.6485,102.5754,102.6412,33286.0
2020-02-07 11:50:00,140.28,140.41,140.24,140.36,3794.0,102.6266,102.7217,102.5973,102.6851,3794.0
2020-02-07 11:55:00,140.35,140.37,140.2,140.24,8753.0,102.6778,102.6924,102.568,102.5973,8753.0
2020-02-07 12:00:00,140.25,140.34,140.24,140.31,4449.0,102.6046,102.6705,102.5973,102.6485,4449.0
2020-02-07 12:05:00,140.3,140.35,140.27,140.33,5264.0,102.6412,102.6778,102.6193,102.6631,5264.0
2020-02-07 12:10:00,140.36,140.36,140.13,140.28,12326.0,102.6851,102.6851,102.5168,102.6266,12326.0
2020-02-07 12:15:00,140.3,140.35,140.23,140.33,87520.0,102.6412,102.6778,102.59,102.6631,87520.0
2020-02-07 12:20:00,140.3,140.4,140.29,140.39,2715.0,102.6412,102.7144,102.6339,102.707,2715.0
2020-02-07 12:25:00,140.39,140.39,140.14,140.14,8564.0,102.707,102.707,102.5241,102.5241,8564.0
2020-02-07 12:30:00,140.19,140.32,140.19,140.22,7716.0,102.5607,102.6558,102.5607,102.5827,7716.0
2020-02-07 12:35:00,140.24,140.32,140.21,140.26,19720.0,102.5973,102.6558,102.5754,102.6119,19720.0
2020-02-07 12:40:00,140.23,140.23,140.15,140.15,7110.0,102.59,102.59,102.5315,102.5315,7110.0
2020-02-07 12:45:00,140.19,140.19,140.04,140.1,6801.0,102.5607,102.5607,102.451,102.4949,6801.0
2020-02-07 12:50:00,140.1,140.32,140.1,140.28,10217.0,102.4949,102.6558,102.4949,102.6266,10217.0
2020-02-07 12:55:00,140.29,140.58,140.25,140.58,54037.0,102.6339,102.846,102.6046,102.846,54037.0
2020-02-07 13:00:00,140.6,140.61,140.47,140.52,6421.0,102.8607,102.868,102.7656,102.8021,6421.0
2020-02-07 13:05:00,140.61,140.64,140.0,140.52,30312.0,102.868,102.8899,102.4217,102.8021,30312.0
2020-02-07 13:10:00,140.55,140.55,140.48,140.53,8025.0,102.8241,102.8241,102.7729,102.8095,8025.0
2020-02-07 13:15:00,140.54,140.6,140.54,140.55,5101.0,102.8168,102.8607,102.8168,102.8241,5101.0
2020-02-07 13:20:00,140.56,140.56,140.48,140.49,6216.0,102.8314,102.8314,102.7729,102.7802,6216.0
2020-02-07 13:25:00,140.47,140.52,140.42,140.5,8135.0,102.7656,102.8021,102.729,102.7875,8135.0
2020-02-07 13:30:00,140.53,140.6,140.44,140.5,6083.0,102.8095,102.8607,102.7436,102.7875,6083.0
2020-02-07 13:35:00,140.51,140.6,140.42,140.42,5450.0,102.7948,102.8607,102.729,102.729,5450.0
2020-02-07 13:40:00,140.45,140.56,140.44,140.5,3954.0,102.7509,102.8314,102.7436,102.7875,3954.0
2020-02-07 13:45:00,140.48,140.49,140.43,140.43,2513.0,102.7729,102.7802,102.7363,102.7363,2513.0
2020-02-07 13:50:00,140.34,140.46,140.34,140.43,34965.0,102.6705,102.7583,102.6705,102.7363,34965.0
2020-02-07 13:55:00,140.39,140.52,140.37,140.45,7947.0,102.707,102.8021,102.6924,102.7509,7947.0
2020-02-07 14:00:00,140.46,140.5,140.35,140.37,6624.0,102.7583,102.7875,102.6778,102.6924,6624.0
2020-02-07 14:05:00,140.37,140.37,140.23,140.23,6679.0,102.6924,102.6924,102.59,102.59,6679.0
2020-02-07 14:10:00,140.22,140.22,140.1,140.11,2415.0,102.5827,102.5827,102.4949,102.5022,2415.0
2020-02-07 14:15:00,140.11,140.29,140.11,140.17,2798.0,102.5022,102.6339,102.5022,102.5461,2798.0
2020-02-07 14:20:00,140.2,140.29,140.14,140.2,6453.0,102.568,102.6339,102.5241,102.568,6453.0
2020-02-07 14:25:00,140.2,140.26,140.17,140.26,18702.0,102.568,102.6119,102.5461,102.6119,18702.0
2020-02-07 14:30:00,140.28,140.47,140.25,140.47,18391.0,102.6266,102.7656,102.6046,102.7656,18391.0
2020-02-07 14:35:00,140.47,140.56,140.45,140.48,13415.0,102.7656,102.8314,102.7509,102.7729,13415.0
2020-02-07 14:40:00,140.49,140.6,140.39,140.57,7298.0,102.7802,102.8607,102.707,102.8387,7298.0
2020-02-07 14:45:00,140.54,140.59,140.52,140.58,3722.0,102.8168,102.8534,102.8021,102.846,3722.0
2020-02-07 14:50:00,140.56,140.6,140.5,140.57,5399.0,102.8314,102.8607,102.7875,102.8387,5399.0
2020-02-07 14:55:00,140.57,140.7,140.54,140.69,4577.0,102.8387,102.9338,102.8168,102.9265,4577.0
2020-02-07 15:00:00,140.71,140.73,140.63,140.65,9202.0,102.9411,102.9558,102.8826,102.8973,9202.0
2020-02-07 15:05:00,140.64,140.89,140.63,140.89,26315.0,102.8899,103.0728,102.8826,103.0728,26315.0
2020-02-07 15:10:00,140.89,140.94,140.85,140.88,10865.0,103.0728,103.1094,103.0436,103.0655,10865.0
2020-02-07 15:15:00,140.86,140.94,140.85,140.9,14218.0,103.0509,103.1094,103.0436,103.0802,14218.0
2020-02-07 15:20:00,140.88,140.88,140.71,140.75,10252.0,103.0655,103.0655,102.9411,102.9704,10252.0
2020-02-07 15:25:00,140.73,140.78,140.6,140.6,6249.0,102.9558,102.9924,102.8607,102.8607,6249.0
2020-02-07 15:30:00,140.6,140.65,140.53,140.6,28239.0,102.8607,102.8973,102.8095,102.8607,28239.0
2020-02-07 15:35:00,140.62,140.65,140.53,140.6,13797.0,102.8753,102.8973,102.8095,102.8607,13797.0
2020-02-07 15:40:00,140.6,140.67,140.58,140.67,13174.0,102.8607,102.9119,102.846,102.9119,13174.0
2020-02-07 15:45:00,140.66,140.89,140.65,140.8,17878.0,102.9046,103.0728,102.8973,103.007,17878.0
2020-02-07 15:50:00,140.85,140.93,140.72,140.77,51719.0,103.0436,103.1021,102.9485,102.985,51719.0
2020-02-07 15:55:00,140.78,141.04,140.74,141.01,104276.0,102.9924,103.1826,102.9631,103.1606,104276.0
2020-02-10 09:30:00,142.11,142.39,140.6,141.06,56890.0,103.9654,104.1702,102.8607,103.1972,56890.0
2020-02-10 09:35:00,140.92,141.43,140.56,141.23,78926.0,103.0948,103.4679,102.8314,103.3216,78926.0
2020-02-10 09:40:00,141.17,141.49,139.9,139.98,159984.0,103.2777,103.5118,102.3486,102.4071,159984.0
2020-02-10 09:45:00,139.91,141.05,139.83,140.87,126212.0,102.3559,103.1899,102.2974,103.0582,126212.0
2020-02-10 09:50:00,140.85,140.89,139.95,140.34,88227.0,103.0436,103.0728,102.3851,102.6705,88227.0
2020-02-10 09:55:00,140.4,141.61,140.4,141.22,45502.0,102.7144,103.5996,102.7144,103.3143,45502.0
2020-02-10 10:00:00,141.16,141.43,141.02,141.24,21594.0,103.2704,103.4679,103.1679,103.3289,21594.0
2020-02-10 10:05:00,141.27,141.69,141.11,141.51,79091.0,103.3508,103.6581,103.2338,103.5264,79091.0
2020-02-10 10:10:00,141.49,141.49,141.15,141.28,28023.0,103.5118,103.5118,103.263,103.3582,28023.0
2020-02-10 10:15:00,141.25,141.29,140.74,140.93,51012.0,103.3362,103.3655,102.9631,103.1021,51012.0
2020-02-10 10:20:00,140.93,141.1,140.78,141.08,27137.0,103.1021,103.2265,102.9924,103.2118,27137.0
2020-02-10 10:25:00,141.12,141.51,141.02,141.4,27263.0,103.2411,103.5264,103.1679,103.4459,27263.0
2020-02-10 10:30:00,141.41,141.48,141.29,141.35,9431.0,103.4533,103.5045,103.3655,103.4094,9431.0
2020-02-10 10:35:00,141.29,141.57,141.22,141.45,34994.0,103.3655,103.5703,103.3143,103.4825,34994.0
2020-02-10 10:40:00,141.45,141.75,141.45,141.52,6336.0,103.4825,103.702,103.4825,103.5337,6336.0
2020-02-10 10:45:00,141.53,141.59,141.19,141.47,14029.0,103.541,103.5849,103.2923,103.4972,14029.0
2020-02-10 10:50:00,141.51,141.59,141.39,141.54,9548.0,103.5264,103.5849,103.4386,103.5484,9548.0
2020-02-10 10:55:00,141.54,141.69,141.44,141.56,31148.0,103.5484,103.6581,103.4752,103.563,31148.0
2020-02-10 11:00:00,141.59,141.62,141.36,141.52,59405.0,103.5849,103.6069,103.4167,103.5337,59405.0
2020-02-10 11:05:00,141.5,141.76,141.47,141.74,6362.0,103.5191,103.7093,103.4972,103.6947,6362.0
2020-02-10 11:10:00,141.76,141.76,141.58,141.73,60235.0,103.7093,103.7093,103.5776,103.6874,60235.0
2020-02-10 11:15:00,141.73,142.2,141.66,141.71,45723.0,103.6874,104.0312,103.6362,103.6727,45723.0
2020-02-10 11:20:00,141.67,141.78,141.59,141.71,8104.0,103.6435,103.7239,103.5849,103.6727,8104.0
2020-02-10 11:25:00,141.71,141.78,141.61,141.68,20156.0,103.6727,103.7239,103.5996,103.6508,20156.0
2020-02-10 11:30:00,141.69,141.88,141.63,141.84,38205.0,103.6581,103.7971,103.6142,103.7678,38205.0
2020-02-10 11:35:00,141.83,141.87,141.73,141.87,4272.0,103.7605,103.7898,103.6874,103.7898,4272.0
2020-02-10 11:40:00,141.81,141.89,141.69,141.74,15022.0,103.7459,103.8044,103.6581,103.6947,15022.0
2020-02-10 11:45:00,141.72,141.98,141.72,141.91,8107.0,103.68,103.8703,103.68,103.8191,8107.0
2020-02-10 11:50:00,141.94,141.96,141.65,141.71,13670.0,103.841,103.8556,103.6288,103.6727,13670.0
2020-02-10 11:55:00,141.74,141.84,141.67,141.79,9939.0,103.6947,103.7678,103.6435,103.7313,9939.0
2020-02-10 12:00:00,141.84,141.91,141.81,141.81,5567.0,103.7678,103.8191,103.7459,103.7459,5567.0
2020-02-10 12:05:00,141.83,141.9,141.79,141.82,7399.0,103.7605,103.8117,103.7313,103.7532,7399.0
2020-02-10 12:10:00,141.82,141.97,141.81,141.97,6917.0,103.7532,103.8629,103.7459,103.8629,6917.0
2020-02-10 12:15:00,141.94,141.95,141.84,141.86,7626.0,103.841,103.8483,103.7678,103.7825,7626.0
2020-02-10 12:20:00,141.87,142.06,141.83,141.86,11495.0,103.7898,103.9288,103.7605,103.7825,11495.0
2020-02-10 12:25:00,141.86,141.88,141.78,141.85,7987.0,103.7825,103.7971,103.7239,103.7752,7987.0
2020-02-10 12:30:00,141.85,141.88,141.61,141.64,23433.0,103.7752,103.7971,103.5996,103.6215,23433.0
2020-02-10 12:35:00,141.65,141.67,141.41,141.54,22441.0,103.6288,103.6435,103.4533,103.5484,22441.0
2020-02-10 12:40:00,141.54,141.71,141.54,141.68,7287.0,103.5484,103.6727,103.5484,103.6508,7287.0
2020-02-10 12:45:00,141.7,141.72,141.57,141.62,12603.0,103.6654,103.68,103.5703,103.6069,12603.0
2020-02-10 12:50:00,141.61,141.63,141.52,141.57,11804.0,103.5996,103.6142,103.5337,103.5703,11804.0
2020-02-10 12:55:00,141.58,141.77,141.58,141.77,15050.0,103.5776,103.7166,103.5776,103.7166,15050.0
2020-02-10 13:00:00,141.78,141.85,141.6,141.66,19012.0,103.7239,103.7752,103.5923,103.6362,19012.0
2020-02-10 13:05:00,141.64,141.69,141.39,141.42,11647.0,103.6215,103.6581,103.4386,103.4606,11647.0
2020-02-10 13:10:00,141.42,141.56,141.34,141.36,5716.0,103.4606,103.563,103.402,103.4167,5716.0
2020-02-10 13:15:00,141.38,141.48,141.36,141.48,6024.0,103.4313,103.5045,103.4167,103.5045,6024.0
2020-02-10 13:20:00,141.45,141.6,141.44,141.58,4458.0,103.4825,103.5923,103.4752,103.5776,4458.0
2020-02-10 13:25:00,141.6,141.73,141.59,141.72,7675.0,103.5923,103.6874,103.5849,103.68,7675.0
2020-02-10 13:30:00,141.74,141.84,141.73,141.77,10807.0,103.6947,103.7678,103.6874,103.7166,10807.0
2020-02-10 13:35:00,141.79,141.87,141.74,141.85,11614.0,103.7313,103.7898,103.6947,103.7752,11614.0
2020-02-10 13:40:00,141.85,141.99,141.8,141.98,11658.0,103.7752,103.8776,103.7386,103.8703,11658.0
2020-02-10 13:45:00,141.99,142.0,141.88,141.88,12874.0,103.8776,103.8849,103.7971,103.7971,12874.0
2020-02-10 13:50:00,141.89,141.96,141.81,141.87,19764.0,103.8044,103.8556,103.7459,103.7898,19764.0
2020-02-10 13:55:00,141.89,141.92,141.74,141.85,37952.0,103.8044,103.8264,103.6947,103.7752,37952.0
2020-02-10 14:00:00,141.88,141.9,141.78,141.85,5347.0,103.7971,103.8117,103.7239,103.7752,5347.0
2020-02-10 14:05:00,141.82,141.89,141.8,141.88,5442.0,103.7532,103.8044,103.7386,103.7971,5442.0
2020-02-10 14:10:00,141.9,141.94,141.86,141.86,7148.0,103.8117,103.841,103.7825,103.7825,7148.0
2020-02-10 14:15:00,141.83,141.92,141.76,141.77,7691.0,103.7605,103.8264,103.7093,103.7166,7691.0
2020-02-10 14:20:00,141.75,141.81,141.7,141.8,6609.0,103.702,103.7459,103.6654,103.7386,6609.0
2020-02-10 14:25:00,141.81,141.99,141.8,141.96,6724.0,103.7459,103.8776,103.7386,103.8556,6724.0
2020-02-10 14:30:00,141.96,141.97,141.93,141.97,33665.0,103.8556,103.8629,103.8337,103.8629,33665.0
2020-02-10 14:35:00,141.98,142.07,141.95,142.03,81081.0,103.8703,103.9361,103.8483,103.9068,81081.0
2020-02-10 14:40:00,142.03,142.04,141.93,141.96,8300.0,103.9068,103.9142,103.8337,103.8556,8300.0
2020-02-10 14:45:00,141.95,142.02,141.93,142.02,5142.0,103.8483,103.8995,103.8337,103.8995,5142.0
2020-02-10 14:50:00,142.02,142.17,142.01,142.17,10327.0,103.8995,104.0093,103.8922,104.0093,10327.0
2020-02-10 14:55:00,142.18,142.34,142.17,142.31,10795.0,104.0166,104.1336,104.0093,104.1117,10795.0
2020-02-10 15:00:00,142.33,142.52,142.33,142.51,21661.0,104.1263,104.2653,104.1263,104.258,21661.0
2020-02-10 15:05:00,142.48,142.67,142.45,142.62,31800.0,104.2361,104.3751,104.2141,104.3385,31800.0
2020-02-10 15:10:00,142.62,142.88,142.59,142.84,26394.0,104.3385,104.5287,104.3165,104.4994,26394.0
2020-02-10 15:15:00,142.84,142.88,142.75,142.82,36749.0,104.4994,104.5287,104.4336,104.4848,36749.0
2020-02-10 15:20:00,142.81,142.88,142.77,142.8,18533.0,104.4775,104.5287,104.4482,104.4702,18533.0
2020-02-10 15:25:00,142.78,142.85,142.67,142.8,52048.0,104.4555,104.5067,104.3751,104.4702,52048.0
2020-02-10 15:30:00,142.8,142.92,142.76,142.92,36097.0,104.4702,104.5579,104.4409,104.5579,36097.0
2020-02-10 15:35:00,142.91,142.93,142.8,142.82,34191.0,104.5506,104.5653,104.4702,104.4848,34191.0
2020-02-10 15:40:00,142.83,142.9,142.77,142.88,21193.0,104.4921,104.5433,104.4482,104.5287,21193.0
2020-02-10 15:45:00,142.85,142.92,142.76,142.89,25642.0,104.5067,104.5579,104.4409,104.536,25642.0
2020-02-10 15:50:00,142.92,142.95,142.8,142.87,44349.0,104.5579,104.5799,104.4702,104.5214,44349.0
2020-02-10 15:55:00,142.91,143.1,142.77,143.06,76805.0,104.5506,104.6896,104.4482,104.6604,76805.0
2020-02-11 09:30:00,143.5,144.3,143.5,143.86,67600.0,104.9823,105.5675,104.9823,105.2456,67600.0
2020-02-11 09:35:00,144.0,144.02,143.35,143.49,36124.0,105.3481,105.3627,104.8725,104.975,36124.0
2020-02-11 09:40:00,143.51,143.57,143.1,143.12,37373.0,104.9896,105.0335,104.6896,104.7043,37373.0
2020-02-11 09:45:00,143.17,143.22,142.87,142.87,67479.0,104.7408,104.7774,104.5214,104.5214,67479.0
2020-02-11 09:50:00,142.92,142.92,142.04,142.14,87925.0,104.5579,104.5579,103.9142,103.9873,87925.0
2020-02-11 09:55:00,142.23,142.64,141.8,142.05,315971.0,104.0532,104.3531,103.7386,103.9215,315971.0
2020-02-11 10:00:00,142.01,142.09,141.0,141.21,61184.0,103.8922,103.9507,103.1533,103.3069,61184.0
2020-02-11 10:05:00,141.27,141.27,140.0,140.02,67070.0,103.3508,103.3508,102.4217,102.4364,67070.0
2020-02-11 10:10:00,140.0,140.71,139.87,140.44,40189.0,102.4217,102.9411,102.3266,102.7436,40189.0
2020-02-11 10:15:00,140.48,140.9,140.43,140.81,60736.0,102.7729,103.0802,102.7363,103.0143,60736.0
2020-02-11 10:20:00,140.83,141.21,140.74,141.05,18343.0,103.0289,103.3069,102.9631,103.1899,18343.0
2020-02-11 10:25:00,141.13,141.29,140.85,141.0,75283.0,103.2484,103.3655,103.0436,103.1533,75283.0
2020-02-11 10:30:00,141.06,141.68,141.01,141.37,14782.0,103.1972,103.6508,103.1606,103.424,14782.0
2020-02-11 10:35:00,141.4,141.61,141.02,141.2,55312.0,103.4459,103.5996,103.1679,103.2996,55312.0
2020-02-11 10:40:00,141.22,141.32,141.11,141.19,15728.0,103.3143,103.3874,103.2338,103.2923,15728.0
2020-02-11 10:45:00,141.2,141.21,140.53,140.61,20023.0,103.2996,103.3069,102.8095,102.868,20023.0
2020-02-11 10:50:00,140.56,141.29,140.55,140.81,79510.0,102.8314,103.3655,102.8241,103.0143,79510.0
2020-02-11 10:55:00,140.75,140.83,140.55,140.8,20587.0,102.9704,103.0289,102.8241,103.007,20587.0
2020-02-11 11:00:00,140.84,140.97,140.69,140.9,14325.0,103.0363,103.1314,102.9265,103.0802,14325.0
2020-02-11 11:05:00,140.93,141.1,140.47,140.55,39810.0,103.1021,103.2265,102.7656,102.8241,39810.0
2020-02-11 11:10:00,140.51,140.64,140.3,140.42,20888.0,102.7948,102.8899,102.6412,102.729,20888.0
2020-02-11 11:15:00,140.49,140.61,140.38,140.58,22982.0,102.7802,102.868,102.6997,102.846,22982.0
2020-02-11 11:20:00,140.59,140.89,140.56,140.73,17872.0,102.8534,103.0728,102.8314,102.9558,17872.0
2020-02-11 11:25:00,140.77,140.87,140.66,140.79,6583.0,102.985,103.0582,102.9046,102.9997,6583.0
2020-02-11 11:30:00,140.84,141.15,140.8,141.1,13513.0,103.0363,103.263,103.007,103.2265,13513.0
2020-02-11 11:35:00,141.1,141.28,141.07,141.25,17711.0,103.2265,103.3582,103.2045,103.3362,17711.0
2020-02-11 11:40:00,141.28,141.64,141.28,141.44,32130.0,103.3582,103.6215,103.3582,103.4752,32130.0
2020-02-11 11:45:00,141.4,141.4,141.04,141.22,29183.0,103.4459,103.4459,103.1826,103.3143,29183.0
2020-02-11 11:50:00,141.25,141.5,141.25,141.45,47881.0,103.3362,103.5191,103.3362,103.4825,47881.0
2020-02-11 11:55:00,141.53,141.68,141.43,141.53,8788.0,103.541,103.6508,103.4679,103.541,8788.0
2020-02-11 12:00:00,141.51,141.62,141.46,141.53,7972.0,103.5264,103.6069,103.4898,103.541,7972.0
2020-02-11 12:05:00,141.56,141.71,141.53,141.7,6515.0,103.563,103.6727,103.541,103.6654,6515.0
2020-02-11 12:10:00,141.73,141.76,141.53,141.57,13841.0,103.6874,103.7093,103.541,103.5703,13841.0
2020-02-11 12:15:00,141.5,141.58,141.23,141.39,13472.0,103.5191,103.5776,103.3216,103.4386,13472.0
2020-02-11 12:20:00,141.44,141.45,141.11,141.25,5499.0,103.4752,103.4825,103.2338,103.3362,5499.0
2020-02-11 12:25:00,141.25,141.27,141.14,141.27,4268.0,103.3362,103.3508,103.2557,103.3508,4268.0
2020-02-11 12:30:00,141.25,141.42,141.24,141.42,8021.0,103.3362,103.4606,103.3289,103.4606,8021.0
2020-02-11 12:35:00,141.42,141.42,141.12,141.28,5972.0,103.4606,103.4606,103.2411,103.3582,5972.0
2020-02-11 12:40:00,141.29,141.33,141.21,141.3,36127.0,103.3655,103.3947,103.3069,103.3728,36127.0
2020-02-11 12:45:00,141.35,141.39,141.24,141.3,5390.0,103.4094,103.4386,103.3289,103.3728,5390.0
2020-02-11 12:50:00,141.25,141.37,141.2,141.37,4142.0,103.3362,103.424,103.2996,103.424,4142.0
2020-02-11 12:55:00,141.39,141.43,141.29,141.39,13416.0,103.4386,103.4679,103.3655,103.4386,13416.0
2020-02-11 13:00:00,141.42,141.62,141.42,141.59,8224.0,103.4606,103.6069,103.4606,103.5849,8224.0
2020-02-11 13:05:00,141.57,141.85,141.57,141.71,34664.0,103.5703,103.7752,103.5703,103.6727,34664.0
2020-02-11 13:10:00,141.71,141.83,141.68,141.81,65010.0,103.6727,103.7605,103.6508,103.7459,65010.0
2020-02-11 13:15:00,141.79,141.91,141.74,141.89,16530.0,103.7313,103.8191,103.6947,103.8044,16530.0
2020-02-11 13:20:00,141.86,141.86,141.62,141.79,69914.0,103.7825,103.7825,103.6069,103.7313,69914.0
2020-02-11 13:25:00,141.76,141.83,141.38,141.6,36628.0,103.7093,103.7605,103.4313,103.5923,36628.0
2020-02-11 13:30:00,141.62,141.77,141.56,141.71,7151.0,103.6069,103.7166,103.563,103.6727,7151.0
2020-02-11 13:35:00,141.68,141.98,141.68,141.98,8646.0,103.6508,103.8703,103.6508,103.8703,8646.0
2020-02-11 13:40:00,142.0,142.03,141.85,141.97,4967.0,103.8849,103.9068,103.7752,103.8629,4967.0
2020-02-11 13:45:00,141.96,142.04,141.87,141.98,9781.0,103.8556,103.9142,103.7898,103.8703,9781.0
2020-02-11 13:50:00,141.96,142.02,141.55,141.67,135550.0,103.8556,103.8995,103.5557,103.6435,135550.0
2020-02-11 13:55:00,141.69,141.69,141.57,141.57,5913.0,103.6581,103.6581,103.5703,103.5703,5913.0
2020-02-11 14:00:00,141.63,141.74,141.41,141.5,39078.0,103.6142,103.6947,103.4533,103.5191,39078.0
2020-02-11 14:05:00,141.48,141.57,141.32,141.51,8352.0,103.5045,103.5703,103.3874,103.5264,8352.0
2020-02-11 14:10:00,141.51,141.63,141.47,141.54,7407.0,103.5264,103.6142,103.4972,103.5484,7407.0
2020-02-11 14:15:00,141.52,141.52,141.31,141.4,14651.0,103.5337,103.5337,103.3801,103.4459,14651.0
2020-02-11 14:20:00,141.41,141.52,141.23,141.5,13440.0,103.4533,103.5337,103.3216,103.5191,13440.0
2020-02-11 14:25:00,141.51,141.61,141.47,141.59,16325.0,103.5264,103.5996,103.4972,103.5849,16325.0
2020-02-11 14:30:00,141.59,141.62,141.52,141.55,11549.0,103.5849,103.6069,103.5337,103.5557,11549.0
2020-02-11 14:35:00,141.5,141.65,141.5,141.58,9145.0,103.5191,103.6288,103.5191,103.5776,9145.0
2020-02-11 14:40:00,141.56,141.59,141.48,141.54,7801.0,103.563,103.5849,103.5045,103.5484,7801.0
2020-02-11 14:45:00,141.54,141.61,141.48,141.58,7080.0,103.5484,103.5996,103.5045,103.5776,7080.0
2020-02-11 14:50:00,141.58,141.58,141.44,141.53,6474.0,103.5776,103.5776,103.4752,103.541,6474.0
2020-02-11 14:55:00,141.53,141.62,141.5,141.58,10308.0,103.541,103.6069,103.5191,103.5776,10308.0
2020-02-11 15:00:00,141.55,141.55,141.38,141.52,9255.0,103.5557,103.5557,103.4313,103.5337,9255.0
2020-02-11 15:05:00,141.53,141.63,141.46,141.51,20406.0,103.541,103.6142,103.4898,103.5264,20406.0
2020-02-11 15:10:00,141.5,141.62,141.47,141.55,47931.0,103.5191,103.6069,103.4972,103.5557,47931.0
2020-02-11 15:15:00,141.54,141.59,141.45,141.55,17358.0,103.5484,103.5849,103.4825,103.5557,17358.0
2020-02-11 15:20:00,141.49,141.7,141.43,141.68,10238.0,103.5118,103.6654,103.4679,103.6508,10238.0
2020-02-11 15:25:00,141.67,141.73,141.6,141.68,10800.0,103.6435,103.6874,103.5923,103.6508,10800.0
2020-02-11 15:30:00,141.72,141.89,141.72,141.81,21412.0,103.68,103.8044,103.68,103.7459,21412.0
2020-02-11 15:35:00,141.81,141.95,141.74,141.75,26404.0,103.7459,103.8483,103.6947,103.702,26404.0
2020-02-11 15:40:00,141.78,141.95,141.72,141.87,19494.0,103.7239,103.8483,103.68,103.7898,19494.0
2020-02-11 15:45:00,141.84,141.95,141.79,141.9,20030.0,103.7678,103.8483,103.7313,103.8117,20030.0
2020-02-11 15:50:00,141.92,142.13,141.89,142.08,58199.0,103.8264,103.98,103.8044,103.9434,58199.0
2020-02-11 15:55:00,142.12,142.13,141.9,142.09,115638.0,103.9727,103.98,103.8117,103.9507,115638.0
2020-02-12 09:30:00,141.99,142.48,141.1,141.26,69677.0,103.8776,104.2361,103.2265,103.3435,69677.0
2020-02-12 09:35:00,141.17,141.64,140.93,141.58,55296.0,103.2777,103.6215,103.1021,103.5776,55296.0
2020-02-12 09:40:00,141.68,141.68,141.13,141.47,22650.0,103.6508,103.6508,103.2484,103.4972,22650.0
2020-02-12 09:45:00,141.47,141.59,141.16,141.52,16164.0,103.4972,103.5849,103.2704,103.5337,16164.0
2020-02-12 09:50:00,141.52,141.54,140.99,141.19,18005.0,103.5337,103.5484,103.146,103.2923,18005.0
2020-02-12 09:55:00,141.17,141.17,140.5,140.85,40924.0,103.2777,103.2777,102.7875,103.0436,40924.0
2020-02-12 10:00:00,140.85,140.89,140.21,140.44,60249.0,103.0436,103.0728,102.5754,102.7436,60249.0
2020-02-12 10:05:00,140.4,140.95,140.36,140.76,67993.0,102.7144,103.1167,102.6851,102.9777,67993.0
2020-02-12 10:10:00,140.82,140.88,140.54,140.63,28668.0,103.0216,103.0655,102.8168,102.8826,28668.0
2020-02-12 10:15:00,140.63,140.68,140.11,140.59,98544.0,102.8826,102.9192,102.5022,102.8534,98544.0
2020-02-12 10:20:00,140.59,140.71,140.4,140.7,1316905.0,102.8534,102.9411,102.7144,102.9338,1316905.0
2020-02-12 10:25:00,140.73,140.83,140.45,140.46,25768.0,102.9558,103.0289,102.7509,102.7583,25768.0
2020-02-12 10:30:00,140.5,140.71,140.49,140.63,19072.0,102.7875,102.9411,102.7802,102.8826,19072.0
2020-02-12 10:35:00,140.63,140.8,140.55,140.63,29714.0,102.8826,103.007,102.8241,102.8826,29714.0
2020-02-12 10:40:00,140.59,140.71,140.45,140.59,20658.0,102.8534,102.9411,102.7509,102.8534,20658.0
2020-02-12 10:45:00,140.55,140.58,140.39,140.44,33019.0,102.8241,102.846,102.707,102.7436,33019.0
2020-02-12 10:50:00,140.44,140.52,140.41,140.46,37099.0,102.7436,102.8021,102.7217,102.7583,37099.0
2020-02-12 10:55:00,140.43,140.52,140.37,140.45,29234.0,102.7363,102.8021,102.6924,102.7509,29234.0
2020-02-12 11:00:00,140.4,140.46,140.31,140.41,214381.0,102.7144,102.7583,102.6485,102.7217,214381.0
2020-02-12 11:05:00,140.4,140.42,139.97,140.12,105290.0,102.7144,102.729,102.3998,102.5095,105290.0
2020-02-12 11:10:00,140.09,140.29,140.04,140.27,18070.0,102.4876,102.6339,102.451,102.6193,18070.0
2020-02-12 11:15:00,140.25,140.59,140.2,140.3,53569.0,102.6046,102.8534,102.568,102.6412,53569.0
2020-02-12 11:20:00,140.31,140.4,140.26,140.3,4820.0,102.6485,102.7144,102.6119,102.6412,4820.0
2020-02-12 11:25:00,140.33,140.57,140.25,140.53,7060.0,102.6631,102.8387,102.6046,102.8095,7060.0
2020-02-12 11:30:00,140.51,140.92,140.5,140.7,20700.0,102.7948,103.0948,102.7875,102.9338,20700.0
2020-02-12 11:35:00,140.7,140.78,140.5,140.5,11822.0,102.9338,102.9924,102.7875,102.7875,11822.0
2020-02-12 11:40:00,140.52,140.58,140.4,140.48,25436.0,102.8021,102.846,102.7144,102.7729,25436.0
2020-02-12 11:45:00,140.5,140.62,140.46,140.58,8419.0,102.7875,102.8753,102.7583,102.846,8419.0
2020-02-12 11:50:00,140.59,140.68,140.47,140.64,79686.0,102.8534,102.9192,102.7656,102.8899,79686.0
2020-02-12 11:55:00,140.69,140.71,140.36,140.45,20190.0,102.9265,102.9411,102.6851,102.7509,20190.0
2020-02-12 12:00:00,140.41,140.61,140.41,140.5,13550.0,102.7217,102.868,102.7217,102.7875,13550.0
2020-02-12 12:05:00,140.47,140.57,140.45,140.56,12289.0,102.7656,102.8387,102.7509,102.8314,12289.0
2020-02-12 12:10:00,140.59,140.66,140.36,140.47,10843.0,102.8534,102.9046,102.6851,102.7656,10843.0
2020-02-12 12:15:00,140.42,140.48,140.39,140.45,8301.0,102.729,102.7729,102.707,102.7509,8301.0
2020-02-12 12:20:00,140.43,140.45,140.37,140.39,4812.0,102.7363,102.7509,102.6924,102.707,4812.0
2020-02-12 12:25:00,140.39,140.49,140.39,140.43,5540.0,102.707,102.7802,102.707,102.7363,5540.0
2020-02-12 12:30:00,140.44,140.44,140.35,140.39,12345.0,102.7436,102.7436,102.6778,102.707,12345.0
2020-02-12 12:35:00,140.41,140.44,140.31,140.44,12231.0,102.7217,102.7436,102.6485,102.7436,12231.0
2020-02-12 12:40:00,140.41,140.43,140.25,140.42,7651.0,102.7217,102.7363,102.6046,102.729,7651.0
2020-02-12 12:45:00,140.41,140.52,140.4,140.49,8256.0,102.7217,102.8021,102.7144,102.7802,8256.0
2020-02-12 12:50:00,140.44,140.48,140.4,140.44,4707.0,102.7436,102.7729,102.7144,102.7436,4707.0
2020-02-12 12:55:00,140.4,140.41,140.32,140.38,7774.0,102.7144,102.7217,102.6558,102.6997,7774.0
2020-02-12 13:00:00,140.38,140.45,140.33,140.35,6529.0,102.6997,102.7509,102.6631,102.6778,6529.0
2020-02-12 13:05:00,140.36,140.39,140.31,140.38,9432.0,102.6851,102.707,102.6485,102.6997,9432.0
2020-02-12 13:10:00,140.36,140.36,140.05,140.09,12044.0,102.6851,102.6851,102.4583,102.4876,12044.0
2020-02-12 13:15:00,140.1,140.14,139.91,139.92,50855.0,102.4949,102.5241,102.3559,102.3632,50855.0
2020-02-12 13:20:00,139.91,139.91,139.65,139.72,20136.0,102.3559,102.3559,102.1657,102.2169,20136.0
2020-02-12 13:25:00,139.72,139.72,139.41,139.61,44847.0,102.2169,102.2169,101.9901,102.1364,44847.0
2020-02-12 13:30:00,139.63,139.81,139.58,139.81,12262.0,102.151,102.2827,102.1145,102.2827,12262.0
2020-02-12 13:35:00,139.81,139.87,139.71,139.8,14783.0,102.2827,102.3266,102.2096,102.2754,14783.0
2020-02-12 13:40:00,139.8,139.85,139.77,139.81,10053.0,102.2754,102.312,102.2535,102.2827,10053.0
2020-02-12 13:45:00,139.82,139.83,139.58,139.74,48873.0,102.29,102.2974,102.1145,102.2315,48873.0
2020-02-12 13:50:00,139.76,139.86,139.72,139.72,32562.0,102.2461,102.3193,102.2169,102.2169,32562.0
2020-02-12 13:55:00,139.7,139.76,139.59,139.69,13459.0,102.2023,102.2461,102.1218,102.1949,13459.0
2020-02-12 14:00:00,139.69,139.71,139.57,139.58,18338.0,102.1949,102.2096,102.1071,102.1145,18338.0
2020-02-12 14:05:00,139.57,139.62,139.49,139.5,21302.0,102.1071,102.1437,102.0486,102.0559,21302.0
2020-02-12 14:10:00,139.51,139.52,139.43,139.48,15956.0,102.0632,102.0706,102.0047,102.0413,15956.0
2020-02-12 14:15:00,139.5,139.53,139.44,139.44,15454.0,102.0559,102.0779,102.012,102.012,15454.0
2020-02-12 14:20:00,139.44,139.52,139.44,139.49,12186.0,102.012,102.0706,102.012,102.0486,12186.0
2020-02-12 14:25:00,139.49,139.56,139.43,139.45,20605.0,102.0486,102.0998,102.0047,102.0194,20605.0
2020-02-12 14:30:00,139.44,139.49,139.39,139.47,21794.0,102.012,102.0486,101.9755,102.034,21794.0
2020-02-12 14:35:00,139.47,139.65,139.39,139.54,27960.0,102.034,102.1657,101.9755,102.0852,27960.0
2020-02-12 14:40:00,139.56,139.56,139.12,139.15,67142.0,102.0998,102.0998,101.7779,101.7999,67142.0
2020-02-12 14:45:00,139.13,139.33,138.75,138.8,39809.0,101.7852,101.9316,101.5072,101.5438,39809.0
2020-02-12 14:50:00,138.8,138.9,138.62,138.7,34381.0,101.5438,101.617,101.4121,101.4707,34381.0
2020-02-12 14:55:00,138.7,138.79,138.57,138.76,18469.0,101.4707,101.5365,101.3756,101.5146,18469.0
2020-02-12 15:00:00,138.75,138.78,138.59,138.69,23711.0,101.5072,101.5292,101.3902,101.4634,23711.0
2020-02-12 15:05:00,138.67,138.72,138.47,138.63,88000.0,101.4487,101.4853,101.3024,101.4195,88000.0
2020-02-12 15:10:00,138.66,138.66,138.15,138.15,32158.0,101.4414,101.4414,101.0683,101.0683,32158.0
2020-02-12 15:15:00,138.15,138.31,138.1,138.1,17971.0,101.0683,101.1853,101.0317,101.0317,17971.0
2020-02-12 15:20:00,138.12,138.15,137.98,138.1,35260.0,101.0463,101.0683,100.9439,101.0317,35260.0
2020-02-12 15:25:00,138.08,138.23,138.03,138.11,20935.0,101.0171,101.1268,100.9805,101.039,20935.0
2020-02-12 15:30:00,138.11,138.48,138.09,138.41,73658.0,101.039,101.3097,101.0244,101.2585,73658.0
2020-02-12 15:35:00,138.41,138.52,138.39,138.49,48017.0,101.2585,101.339,101.2439,101.317,48017.0
2020-02-12 15:40:00,138.51,138.66,138.46,138.66,22676.0,101.3317,101.4414,101.2951,101.4414,22676.0
2020-02-12 15:45:00,138.67,138.83,138.53,138.59,34688.0,101.4487,101.5658,101.3463,101.3902,34688.0
2020-02-12 15:50:00,138.6,138.96,138.6,138.94,63470.0,101.3975,101.6609,101.3975,101.6462,63470.0
2020-02-12 15:55:00,138.88,139.16,138.7,139.13,266138.0,101.6024,101.8072,101.4707,101.7852,266138.0
2020-02-13 09:30:00,136.93,137.46,136.57,137.19,55553.0,101.6929,102.0865,101.4256,101.886,55553.0
2020-02-13 09:35:00,137.02,137.1,136.51,137.0,23122.0,101.7598,101.8192,101.381,101.7449,23122.0
2020-02-13 09:40:00,137.02,137.08,136.65,137.02,14479.0,101.7598,101.8043,101.485,101.7598,14479.0
2020-02-13 09:45:00,137.06,137.89,137.02,137.81,14187.0,101.7895,102.4059,101.7598,102.3465,14187.0
2020-02-13 09:50:00,137.84,138.24,137.79,138.07,26237.0,102.3687,102.6658,102.3316,102.5396,26237.0
2020-02-13 09:55:00,137.97,138.3,137.89,137.99,24146.0,102.4653,102.7104,102.4059,102.4801,24146.0
2020-02-13 10:00:00,137.91,138.31,137.85,138.15,11818.0,102.4207,102.7178,102.3762,102.599,11818.0
2020-02-13 10:05:00,138.15,138.68,138.12,138.56,28687.0,102.599,102.9926,102.5767,102.9035,28687.0
2020-02-13 10:10:00,138.61,139.02,138.54,139.02,18772.0,102.9406,103.2451,102.8886,103.2451,18772.0
2020-02-13 10:15:00,139.01,139.21,138.97,139.01,14417.0,103.2377,103.3862,103.208,103.2377,14417.0
2020-02-13 10:20:00,139.0,139.3,138.93,139.17,37752.0,103.2302,103.453,103.1782,103.3565,37752.0
2020-02-13 10:25:00,139.18,139.49,139.18,139.39,30531.0,103.3639,103.5941,103.3639,103.5199,30531.0
2020-02-13 10:30:00,139.4,139.79,139.4,139.59,16745.0,103.5273,103.8169,103.5273,103.6684,16745.0
2020-02-13 10:35:00,139.59,139.72,139.37,139.38,21335.0,103.6684,103.765,103.505,103.5124,21335.0
2020-02-13 10:40:00,139.37,139.59,139.33,139.41,22047.0,103.505,103.6684,103.4753,103.5347,22047.0
2020-02-13 10:45:00,139.43,139.58,139.38,139.5,55741.0,103.5496,103.661,103.5124,103.6016,55741.0
2020-02-13 10:50:00,139.57,139.67,139.42,139.6,20667.0,103.6536,103.7278,103.5422,103.6758,20667.0
2020-02-13 10:55:00,139.66,139.66,139.48,139.48,27409.0,103.7204,103.7204,103.5867,103.5867,27409.0
2020-02-13 11:00:00,139.48,139.48,139.2,139.43,14388.0,103.5867,103.5867,103.3788,103.5496,14388.0
2020-02-13 11:05:00,139.43,139.47,139.33,139.38,14128.0,103.5496,103.5793,103.4753,103.5124,14128.0
2020-02-13 11:10:00,139.39,139.41,139.19,139.38,21004.0,103.5199,103.5347,103.3713,103.5124,21004.0
2020-02-13 11:15:00,139.4,139.56,139.39,139.55,7224.0,103.5273,103.6461,103.5199,103.6387,7224.0
2020-02-13 11:20:00,139.52,139.63,139.4,139.4,8212.0,103.6164,103.6981,103.5273,103.5273,8212.0
2020-02-13 11:25:00,139.43,139.55,139.42,139.48,8542.0,103.5496,103.6387,103.5422,103.5867,8542.0
2020-02-13 11:30:00,139.46,139.58,139.28,139.58,12412.0,103.5719,103.661,103.4382,103.661,12412.0
2020-02-13 11:35:00,139.54,139.56,139.35,139.5,24334.0,103.6313,103.6461,103.4902,103.6016,24334.0
2020-02-13 11:40:00,139.54,139.62,139.47,139.49,6780.0,103.6313,103.6907,103.5793,103.5941,6780.0
2020-02-13 11:45:00,139.52,139.57,139.35,139.5,42775.0,103.6164,103.6536,103.4902,103.6016,42775.0
2020-02-13 11:50:00,139.52,139.6,139.44,139.44,9896.0,103.6164,103.6758,103.557,103.557,9896.0
2020-02-13 11:55:00,139.46,139.66,139.45,139.63,9062.0,103.5719,103.7204,103.5644,103.6981,9062.0
2020-02-13 12:00:00,139.64,139.74,139.61,139.67,14842.0,103.7055,103.7798,103.6833,103.7278,14842.0
2020-02-13 12:05:00,139.66,139.81,139.65,139.81,11558.0,103.7204,103.8318,103.713,103.8318,11558.0
2020-02-13 12:10:00,139.78,139.92,139.77,139.89,15058.0,103.8095,103.9135,103.8021,103.8912,15058.0
2020-02-13 12:15:00,139.89,139.91,139.78,139.87,7235.0,103.8912,103.9061,103.8095,103.8764,7235.0
2020-02-13 12:20:00,139.85,139.91,139.82,139.84,5640.0,103.8615,103.9061,103.8392,103.8541,5640.0
2020-02-13 12:25:00,139.83,139.92,139.79,139.84,7103.0,103.8466,103.9135,103.8169,103.8541,7103.0
2020-02-13 12:30:00,139.87,139.88,139.79,139.87,6431.0,103.8764,103.8838,103.8169,103.8764,6431.0
2020-02-13 12:35:00,139.88,139.92,139.79,139.83,3713.0,103.8838,103.9135,103.8169,103.8466,3713.0
2020-02-13 12:40:00,139.81,139.94,139.81,139.91,7855.0,103.8318,103.9283,103.8318,103.9061,7855.0
2020-02-13 12:45:00,139.93,140.03,139.93,139.99,7326.0,103.9209,103.9952,103.9209,103.9655,7326.0
2020-02-13 12:50:00,140.01,140.04,139.98,140.02,4269.0,103.9803,104.0026,103.958,103.9878,4269.0
2020-02-13 12:55:00,139.98,139.98,139.81,139.87,6915.0,103.958,103.958,103.8318,103.8764,6915.0
2020-02-13 13:00:00,139.91,140.01,139.89,139.97,6601.0,103.9061,103.9803,103.8912,103.9506,6601.0
2020-02-13 13:05:00,139.98,139.98,139.86,139.87,8753.0,103.958,103.958,103.8689,103.8764,8753.0
2020-02-13 13:10:00,139.87,139.93,139.85,139.87,5218.0,103.8764,103.9209,103.8615,103.8764,5218.0
2020-02-13 13:15:00,139.88,139.97,139.87,139.89,11701.0,103.8838,103.9506,103.8764,103.8912,11701.0
2020-02-13 13:20:00,139.92,139.97,139.9,139.94,6254.0,103.9135,103.9506,103.8986,103.9283,6254.0
2020-02-13 13:25:00,139.9,139.9,139.81,139.85,5534.0,103.8986,103.8986,103.8318,103.8615,5534.0
2020-02-13 13:30:00,139.87,139.87,139.68,139.68,25080.0,103.8764,103.8764,103.7352,103.7352,25080.0
2020-02-13 13:35:00,139.68,139.8,139.68,139.78,3101.0,103.7352,103.8244,103.7352,103.8095,3101.0
2020-02-13 13:40:00,139.78,139.82,139.72,139.79,155868.0,103.8095,103.8392,103.765,103.8169,155868.0
2020-02-13 13:45:00,139.77,139.77,139.45,139.51,12734.0,103.8021,103.8021,103.5644,103.609,12734.0
2020-02-13 13:50:00,139.49,139.56,139.17,139.21,61723.0,103.5941,103.6461,103.3565,103.3862,61723.0
2020-02-13 13:55:00,139.25,139.36,138.91,138.91,9261.0,103.4159,103.4976,103.1634,103.1634,9261.0
2020-02-13 14:00:00,138.9,139.09,138.88,139.0,10070.0,103.156,103.2971,103.1411,103.2302,10070.0
2020-02-13 14:05:00,138.99,139.04,138.81,139.04,77693.0,103.2228,103.2599,103.0891,103.2599,77693.0
2020-02-13 14:10:00,139.02,139.06,138.79,139.0,45083.0,103.2451,103.2748,103.0743,103.2302,45083.0
2020-02-13 14:15:00,139.0,139.06,138.9,139.0,14290.0,103.2302,103.2748,103.156,103.2302,14290.0
2020-02-13 14:20:00,139.0,139.01,138.93,138.99,59252.0,103.2302,103.2377,103.1782,103.2228,59252.0
2020-02-13 14:25:00,139.0,139.01,138.72,138.82,10908.0,103.2302,103.2377,103.0223,103.0966,10908.0
2020-02-13 14:30:00,138.81,139.01,138.81,138.92,29789.0,103.0891,103.2377,103.0891,103.1708,29789.0
2020-02-13 14:35:00,138.92,139.06,138.92,138.92,4965.0,103.1708,103.2748,103.1708,103.1708,4965.0
2020-02-13 14:40:00,138.97,139.0,138.93,138.97,5053.0,103.208,103.2302,103.1782,103.208,5053.0
2020-02-13 14:45:00,138.98,139.08,138.89,139.08,93174.0,103.2154,103.2896,103.1485,103.2896,93174.0
2020-02-13 14:50:00,139.13,139.19,139.11,139.11,5679.0,103.3268,103.3713,103.3119,103.3119,5679.0
2020-02-13 14:55:00,139.14,139.15,139.07,139.12,5530.0,103.3342,103.3416,103.2822,103.3194,5530.0
2020-02-13 15:00:00,139.14,139.18,138.91,138.92,9554.0,103.3342,103.3639,103.1634,103.1708,9554.0
2020-02-13 15:05:00,138.92,139.12,138.91,139.12,25561.0,103.1708,103.3194,103.1634,103.3194,25561.0
2020-02-13 15:10:00,139.13,139.21,139.08,139.1,8973.0,103.3268,103.3862,103.2896,103.3045,8973.0
2020-02-13 15:15:00,139.09,139.11,138.98,138.98,53398.0,103.2971,103.3119,103.2154,103.2154,53398.0
2020-02-13 15:20:00,138.98,138.98,138.58,138.65,11733.0,103.2154,103.2154,102.9183,102.9703,11733.0
2020-02-13 15:25:00,138.61,138.64,138.45,138.47,12272.0,102.9406,102.9629,102.8218,102.8366,12272.0
2020-02-13 15:30:00,138.51,138.67,138.43,138.48,18884.0,102.8663,102.9852,102.8069,102.844,18884.0
2020-02-13 15:35:00,138.54,138.72,138.54,138.64,15751.0,102.8886,103.0223,102.8886,102.9629,15751.0
2020-02-13 15:40:00,138.64,138.77,138.56,138.56,12816.0,102.9629,103.0594,102.9035,102.9035,12816.0
2020-02-13 15:45:00,138.55,138.93,138.53,138.82,25709.0,102.896,103.1782,102.8812,103.0966,25709.0
2020-02-13 15:50:00,138.85,138.9,138.62,138.66,141781.0,103.1188,103.156,102.948,102.9777,141781.0
2020-02-13 15:55:00,138.66,138.73,138.43,138.67,109067.0,102.9777,103.0297,102.8069,102.9852,109067.0
2020-02-14 09:30:00,138.86,139.28,138.5,139.18,29579.0,103.1263,103.4382,102.8589,103.3639,29579.0
2020-02-14 09:35:00,139.1,139.21,138.78,138.79,6467.0,103.3045,103.3862,103.0668,103.0743,6467.0
2020-02-14 09:40:00,138.88,138.88,138.59,138.75,5669.0,103.1411,103.1411,102.9257,103.0446,5669.0
2020-02-14 09:45:00,138.72,138.92,138.57,138.92,6926.0,103.0223,103.1708,102.9109,103.1708,6926.0
2020-02-14 09:50:00,138.92,139.08,138.28,138.34,120437.0,103.1708,103.2896,102.6955,102.7401,120437.0
2020-02-14 09:55:00,138.36,138.57,138.29,138.48,7281.0,102.7549,102.9109,102.7029,102.844,7281.0
2020-02-14 10:00:00,138.39,138.58,138.39,138.56,7647.0,102.7772,102.9183,102.7772,102.9035,7647.0
2020-02-14 10:05:00,138.66,138.71,138.59,138.71,2798.0,102.9777,103.0149,102.9257,103.0149,2798.0
2020-02-14 10:10:00,138.72,138.88,138.67,138.88,6694.0,103.0223,103.1411,102.9852,103.1411,6694.0
2020-02-14 10:15:00,138.84,139.19,138.84,139.15,3711.0,103.1114,103.3713,103.1114,103.3416,3711.0
2020-02-14 10:20:00,139.14,139.14,138.78,138.78,9277.0,103.3342,103.3342,103.0668,103.0668,9277.0
2020-02-14 10:25:00,138.72,138.84,138.64,138.84,7880.0,103.0223,103.1114,102.9629,103.1114,7880.0
2020-02-14 10:30:00,138.85,139.09,138.84,138.97,3998.0,103.1188,103.2971,103.1114,103.208,3998.0
2020-02-14 10:35:00,139.0,139.14,138.53,138.56,8277.0,103.2302,103.3342,102.8812,102.9035,8277.0
2020-02-14 10:40:00,138.54,138.64,138.43,138.44,6227.0,102.8886,102.9629,102.8069,102.8143,6227.0
2020-02-14 10:45:00,138.43,138.55,138.33,138.41,8722.0,102.8069,102.896,102.7327,102.7921,8722.0
2020-02-14 10:50:00,138.51,138.79,138.47,138.65,8572.0,102.8663,103.0743,102.8366,102.9703,8572.0
2020-02-14 10:55:00,138.65,138.8,138.59,138.66,10376.0,102.9703,103.0817,102.9257,102.9777,10376.0
2020-02-14 11:00:00,138.62,138.67,138.51,138.56,6198.0,102.948,102.9852,102.8663,102.9035,6198.0
2020-02-14 11:05:00,138.59,138.68,138.27,138.29,6793.0,102.9257,102.9926,102.6881,102.7029,6793.0
2020-02-14 11:10:00,138.28,138.47,138.27,138.44,6205.0,102.6955,102.8366,102.6881,102.8143,6205.0
2020-02-14 11:15:00,138.46,138.57,138.35,138.56,4095.0,102.8292,102.9109,102.7475,102.9035,4095.0
2020-02-14 11:20:00,138.57,138.88,138.57,138.88,6865.0,102.9109,103.1411,102.9109,103.1411,6865.0
2020-02-14 11:25:00,138.89,138.96,138.79,138.86,9299.0,103.1485,103.2005,103.0743,103.1263,9299.0
2020-02-14 11:30:00,138.86,139.01,138.84,138.86,7104.0,103.1263,103.2377,103.1114,103.1263,7104.0
2020-02-14 11:35:00,138.84,138.95,138.82,138.82,6296.0,103.1114,103.1931,103.0966,103.0966,6296.0
2020-02-14 11:40:00,138.81,138.94,138.81,138.86,4524.0,103.0891,103.1857,103.0891,103.1263,4524.0
2020-02-14 11:45:00,138.88,138.93,138.77,138.84,6724.0,103.1411,103.1782,103.0594,103.1114,6724.0
2020-02-14 11:50:00,138.78,138.82,138.68,138.71,4207.0,103.0668,103.0966,102.9926,103.0149,4207.0
2020-02-14 11:55:00,138.7,138.71,138.54,138.63,7165.0,103.0074,103.0149,102.8886,102.9554,7165.0
2020-02-14 12:00:00,138.63,138.66,138.41,138.41,6399.0,102.9554,102.9777,102.7921,102.7921,6399.0
2020-02-14 12:05:00,138.41,138.47,138.32,138.34,3245.0,102.7921,102.8366,102.7252,102.7401,3245.0
2020-02-14 12:10:00,138.34,138.59,138.32,138.47,6694.0,102.7401,102.9257,102.7252,102.8366,6694.0
2020-02-14 12:15:00,138.46,138.5,138.29,138.29,4391.0,102.8292,102.8589,102.7029,102.7029,4391.0
2020-02-14 12:20:00,138.28,138.38,138.28,138.33,6418.0,102.6955,102.7698,102.6955,102.7327,6418.0
2020-02-14 12:25:00,138.3,138.3,138.06,138.1,16185.0,102.7104,102.7104,102.5321,102.5618,16185.0
2020-02-14 12:30:00,138.13,138.13,137.87,137.93,12452.0,102.5841,102.5841,102.391,102.4356,12452.0
2020-02-14 12:35:00,137.96,138.2,137.93,138.16,4709.0,102.4579,102.6361,102.4356,102.6064,4709.0
2020-02-14 12:40:00,138.2,138.28,138.11,138.2,5647.0,102.6361,102.6955,102.5693,102.6361,5647.0
2020-02-14 12:45:00,138.18,138.21,138.08,138.13,3628.0,102.6213,102.6435,102.547,102.5841,3628.0
2020-02-14 12:50:00,138.13,138.15,138.06,138.06,6121.0,102.5841,102.599,102.5321,102.5321,6121.0
2020-02-14 12:55:00,138.05,138.08,138.0,138.02,5593.0,102.5247,102.547,102.4876,102.5024,5593.0
2020-02-14 13:00:00,138.02,138.13,137.92,138.01,6409.0,102.5024,102.5841,102.4282,102.495,6409.0
2020-02-14 13:05:00,137.98,138.14,137.98,138.13,13242.0,102.4727,102.5915,102.4727,102.5841,13242.0
2020-02-14 13:10:00,138.13,138.22,138.09,138.18,9420.0,102.5841,102.651,102.5544,102.6213,9420.0
2020-02-14 13:15:00,138.22,138.28,138.12,138.12,14255.0,102.651,102.6955,102.5767,102.5767,14255.0
2020-02-14 13:20:00,138.13,138.24,138.12,138.24,12423.0,102.5841,102.6658,102.5767,102.6658,12423.0
2020-02-14 13:25:00,138.24,138.29,138.09,138.15,8447.0,102.6658,102.7029,102.5544,102.599,8447.0
2020-02-14 13:30:00,138.18,138.2,138.11,138.17,12801.0,102.6213,102.6361,102.5693,102.6138,12801.0
2020-02-14 13:35:00,138.16,138.18,138.05,138.14,19454.0,102.6064,102.6213,102.5247,102.5915,19454.0
2020-02-14 13:40:00,138.12,138.16,138.08,138.16,19539.0,102.5767,102.6064,102.547,102.6064,19539.0
2020-02-14 13:45:00,138.14,138.29,138.12,138.29,6246.0,102.5915,102.7029,102.5767,102.7029,6246.0
2020-02-14 13:50:00,138.32,138.32,138.13,138.13,5042.0,102.7252,102.7252,102.5841,102.5841,5042.0
2020-02-14 13:55:00,138.15,138.23,138.11,138.16,11304.0,102.599,102.6584,102.5693,102.6064,11304.0
2020-02-14 14:00:00,138.15,138.29,138.05,138.25,14045.0,102.599,102.7029,102.5247,102.6732,14045.0
2020-02-14 14:05:00,138.23,138.23,138.15,138.22,4534.0,102.6584,102.6584,102.599,102.651,4534.0
2020-02-14 14:10:00,138.2,138.25,138.18,138.19,5423.0,102.6361,102.6732,102.6213,102.6287,5423.0
2020-02-14 14:15:00,138.17,138.19,138.06,138.13,7889.0,102.6138,102.6287,102.5321,102.5841,7889.0
2020-02-14 14:20:00,138.14,138.22,138.11,138.21,10089.0,102.5915,102.651,102.5693,102.6435,10089.0
2020-02-14 14:25:00,138.22,138.33,138.2,138.2,5642.0,102.651,102.7327,102.6361,102.6361,5642.0
2020-02-14 14:30:00,138.26,138.32,138.21,138.25,5556.0,102.6807,102.7252,102.6435,102.6732,5556.0
2020-02-14 14:35:00,138.26,138.31,138.14,138.14,5779.0,102.6807,102.7178,102.5915,102.5915,5779.0
2020-02-14 14:40:00,138.13,138.17,138.08,138.12,17183.0,102.5841,102.6138,102.547,102.5767,17183.0
2020-02-14 14:45:00,138.12,138.24,138.11,138.19,6686.0,102.5767,102.6658,102.5693,102.6287,6686.0
2020-02-14 14:50:00,138.19,138.24,138.17,138.24,5814.0,102.6287,102.6658,102.6138,102.6658,5814.0
2020-02-14 14:55:00,138.25,138.3,138.15,138.18,8340.0,102.6732,102.7104,102.599,102.6213,8340.0
2020-02-14 15:00:00,138.21,138.32,138.16,138.28,8054.0,102.6435,102.7252,102.6064,102.6955,8054.0
2020-02-14 15:05:00,138.28,138.28,138.14,138.15,5865.0,102.6955,102.6955,102.5915,102.599,5865.0
2020-02-14 15:10:00,138.15,138.3,138.09,138.13,27736.0,102.599,102.7104,102.5544,102.5841,27736.0
2020-02-14 15:15:00,138.12,138.2,138.09,138.16,21828.0,102.5767,102.6361,102.5544,102.6064,21828.0
2020-02-14 15:20:00,138.17,138.24,138.13,138.17,8498.0,102.6138,102.6658,102.5841,102.6138,8498.0
2020-02-14 15:25:00,138.18,138.24,138.14,138.22,8214.0,102.6213,102.6658,102.5915,102.651,8214.0
2020-02-14 15:30:00,138.22,138.32,138.22,138.3,13993.0,102.651,102.7252,102.651,102.7104,13993.0
2020-02-14 15:35:00,138.3,138.45,138.29,138.38,17113.0,102.7104,102.8218,102.7029,102.7698,17113.0
2020-02-14 15:40:00,138.41,138.46,138.34,138.45,12864.0,102.7921,102.8292,102.7401,102.8218,12864.0
2020-02-14 15:45:00,138.45,138.51,138.34,138.5,22611.0,102.8218,102.8663,102.7401,102.8589,22611.0
2020-02-14 15:50:00,138.54,138.79,138.53,138.68,51025.0,102.8886,103.0743,102.8812,102.9926,51025.0
2020-02-14 15:55:00,138.66,138.92,138.65,138.87,116865.0,102.9777,103.1708,102.9703,103.1337,116865.0
2020-02-18 09:30:00,139.0,139.07,138.5,138.58,52342.0,103.2302,103.2822,102.8589,102.9183,52342.0
2020-02-18 09:35:00,138.47,139.08,138.46,138.86,10205.0,102.8366,103.2896,102.8292,103.1263,10205.0
2020-02-18 09:40:00,138.87,139.37,138.87,139.26,15250.0,103.1337,103.505,103.1337,103.4233,15250.0
2020-02-18 09:45:00,139.23,139.44,139.09,139.31,25981.0,103.401,103.557,103.2971,103.4605,25981.0
2020-02-18 09:50:00,139.29,139.41,139.09,139.32,99704.0,103.4456,103.5347,103.2971,103.4679,99704.0
2020-02-18 09:55:00,139.4,139.58,139.39,139.47,13048.0,103.5273,103.661,103.5199,103.5793,13048.0
2020-02-18 10:00:00,139.41,139.53,139.17,139.17,11794.0,103.5347,103.6238,103.3565,103.3565,11794.0
2020-02-18 10:05:00,139.22,139.22,138.95,139.21,12348.0,103.3936,103.3936,103.1931,103.3862,12348.0
2020-02-18 10:10:00,139.24,139.56,139.24,139.44,36543.0,103.4085,103.6461,103.4085,103.557,36543.0
2020-02-18 10:15:00,139.44,139.44,139.22,139.42,13080.0,103.557,103.557,103.3936,103.5422,13080.0
2020-02-18 10:20:00,139.4,139.44,139.01,139.07,16777.0,103.5273,103.557,103.2377,103.2822,16777.0
2020-02-18 10:25:00,139.09,139.13,138.94,139.03,12018.0,103.2971,103.3268,103.1857,103.2525,12018.0
2020-02-18 10:30:00,139.03,139.13,138.98,139.02,5696.0,103.2525,103.3268,103.2154,103.2451,5696.0
2020-02-18 10:35:00,139.01,139.33,139.01,139.18,12068.0,103.2377,103.4753,103.2377,103.3639,12068.0
2020-02-18 10:40:00,139.2,139.32,139.17,139.32,8326.0,103.3788,103.4679,103.3565,103.4679,8326.0
2020-02-18 10:45:00,139.3,139.35,139.21,139.22,26455.0,103.453,103.4902,103.3862,103.3936,26455.0
2020-02-18 10:50:00,139.2,139.33,139.18,139.33,19353.0,103.3788,103.4753,103.3639,103.4753,19353.0
2020-02-18 10:55:00,139.31,139.49,139.24,139.4,45713.0,103.4605,103.5941,103.4085,103.5273,45713.0
2020-02-18 11:00:00,139.41,139.47,138.97,139.0,11921.0,103.5347,103.5793,103.208,103.2302,11921.0
2020-02-18 11:05:00,138.97,139.1,138.81,138.81,9517.0,103.208,103.3045,103.0891,103.0891,9517.0
2020-02-18 11:10:00,138.88,138.92,138.68,138.72,8964.0,103.1411,103.1708,102.9926,103.0223,8964.0
2020-02-18 11:15:00,138.72,138.73,138.34,138.37,10276.0,103.0223,103.0297,102.7401,102.7624,10276.0
2020-02-18 11:20:00,138.4,138.4,138.07,138.09,21272.0,102.7846,102.7846,102.5396,102.5544,21272.0
2020-02-18 11:25:00,138.06,138.17,138.04,138.14,7230.0,102.5321,102.6138,102.5173,102.5915,7230.0
2020-02-18 11:30:00,138.16,138.19,137.97,138.19,17385.0,102.6064,102.6287,102.4653,102.6287,17385.0
2020-02-18 11:35:00,138.18,138.36,138.11,138.13,13124.0,102.6213,102.7549,102.5693,102.5841,13124.0
2020-02-18 11:40:00,138.12,138.18,137.97,138.09,7993.0,102.5767,102.6213,102.4653,102.5544,7993.0
2020-02-18 11:45:00,138.08,138.22,138.06,138.14,10640.0,102.547,102.651,102.5321,102.5915,10640.0
2020-02-18 11:50:00,138.15,138.21,138.09,138.14,8619.0,102.599,102.6435,102.5544,102.5915,8619.0
2020-02-18 11:55:00,138.14,138.14,138.04,138.04,3314.0,102.5915,102.5915,102.5173,102.5173,3314.0
2020-02-18 12:00:00,138.07,138.14,138.05,138.08,4793.0,102.5396,102.5915,102.5247,102.547,4793.0
2020-02-18 12:05:00,138.05,138.1,138.01,138.01,6817.0,102.5247,102.5618,102.495,102.495,6817.0
2020-02-18 12:10:00,138.06,138.08,138.02,138.08,4779.0,102.5321,102.547,102.5024,102.547,4779.0
2020-02-18 12:15:00,138.05,138.07,137.99,138.0,4728.0,102.5247,102.5396,102.4801,102.4876,4728.0
2020-02-18 12:20:00,138.01,138.05,137.97,138.02,5962.0,102.495,102.5247,102.4653,102.5024,5962.0
2020-02-18 12:25:00,138.0,138.03,137.86,137.92,10198.0,102.4876,102.5099,102.3836,102.4282,10198.0
2020-02-18 12:30:00,137.93,138.04,137.85,138.0,8720.0,102.4356,102.5173,102.3762,102.4876,8720.0
2020-02-18 12:35:00,137.99,138.06,137.95,138.01,5878.0,102.4801,102.5321,102.4504,102.495,5878.0
2020-02-18 12:40:00,138.02,138.05,138.0,138.03,3143.0,102.5024,102.5247,102.4876,102.5099,3143.0
2020-02-18 12:45:00,138.0,138.08,137.95,138.04,4917.0,102.4876,102.547,102.4504,102.5173,4917.0
2020-02-18 12:50:00,138.01,138.08,137.97,138.04,5980.0,102.495,102.547,102.4653,102.5173,5980.0
2020-02-18 12:55:00,138.05,138.06,137.97,138.03,3442.0,102.5247,102.5321,102.4653,102.5099,3442.0
2020-02-18 13:00:00,138.0,138.24,137.97,138.21,17557.0,102.4876,102.6658,102.4653,102.6435,17557.0
2020-02-18 13:05:00,138.18,138.19,138.06,138.14,2465.0,102.6213,102.6287,102.5321,102.5915,2465.0
2020-02-18 13:10:00,138.14,138.17,137.99,138.02,4061.0,102.5915,102.6138,102.4801,102.5024,4061.0
2020-02-18 13:15:00,138.09,138.18,138.06,138.16,7213.0,102.5544,102.6213,102.5321,102.6064,7213.0
2020-02-18 13:20:00,138.19,138.25,138.14,138.16,4137.0,102.6287,102.6732,102.5915,102.6064,4137.0
2020-02-18 13:25:00,138.19,138.22,138.13,138.16,5804.0,102.6287,102.651,102.5841,102.6064,5804.0
2020-02-18 13:30:00,138.16,138.23,138.14,138.17,5756.0,102.6064,102.6584,102.5915,102.6138,5756.0
2020-02-18 13:35:00,138.18,138.18,138.09,138.13,5605.0,102.6213,102.6213,102.5544,102.5841,5605.0
2020-02-18 13:40:00,138.14,138.4,138.14,138.4,5212.0,102.5915,102.7846,102.5915,102.7846,5212.0
2020-02-18 13:45:00,138.43,138.44,138.25,138.25,5385.0,102.8069,102.8143,102.6732,102.6732,5385.0
2020-02-18 13:50:00,138.29,138.34,138.21,138.25,8512.0,102.7029,102.7401,102.6435,102.6732,8512.0
2020-02-18 13:55:00,138.25,138.37,138.18,138.34,4429.0,102.6732,102.7624,102.6213,102.7401,4429.0
2020-02-18 14:00:00,138.34,138.52,138.31,138.5,13927.0,102.7401,102.8738,102.7178,102.8589,13927.0
2020-02-18 14:05:00,138.5,138.58,138.43,138.49,6046.0,102.8589,102.9183,102.8069,102.8515,6046.0
2020-02-18 14:10:00,138.51,138.62,138.42,138.56,18802.0,102.8663,102.948,102.7995,102.9035,18802.0
2020-02-18 14:15:00,138.55,138.64,138.5,138.6,4245.0,102.896,102.9629,102.8589,102.9332,4245.0
2020-02-18 14:20:00,138.59,138.79,138.55,138.76,16181.0,102.9257,103.0743,102.896,103.052,16181.0
2020-02-18 14:25:00,138.78,138.92,138.78,138.86,7293.0,103.0668,103.1708,103.0668,103.1263,7293.0
2020-02-18 14:30:00,138.85,138.98,138.83,138.98,8793.0,103.1188,103.2154,103.104,103.2154,8793.0
2020-02-18 14:35:00,139.0,139.12,138.96,139.03,10601.0,103.2302,103.3194,103.2005,103.2525,10601.0
2020-02-18 14:40:00,139.06,139.21,139.01,139.03,12327.0,103.2748,103.3862,103.2377,103.2525,12327.0
2020-02-18 14:45:00,139.01,139.09,138.95,138.95,7264.0,103.2377,103.2971,103.1931,103.1931,7264.0
2020-02-18 14:50:00,138.98,138.99,138.9,138.93,2598.0,103.2154,103.2228,103.156,103.1782,2598.0
2020-02-18 14:55:00,138.95,139.04,138.95,139.03,2526.0,103.1931,103.2599,103.1931,103.2525,2526.0
2020-02-18 15:00:00,139.02,139.13,138.9,139.13,3779.0,103.2451,103.3268,103.156,103.3268,3779.0
2020-02-18 15:05:00,139.14,139.23,139.14,139.21,5278.0,103.3342,103.401,103.3342,103.3862,5278.0
2020-02-18 15:10:00,139.19,139.26,139.15,139.15,4891.0,103.3713,103.4233,103.3416,103.3416,4891.0
2020-02-18 15:15:00,139.18,139.31,139.18,139.24,7090.0,103.3639,103.4605,103.3639,103.4085,7090.0
2020-02-18 15:20:00,139.23,139.28,139.17,139.25,7804.0,103.401,103.4382,103.3565,103.4159,7804.0
2020-02-18 15:25:00,139.25,139.26,139.15,139.24,6454.0,103.4159,103.4233,103.3416,103.4085,6454.0
2020-02-18 15:30:00,139.24,139.26,139.12,139.2,10691.0,103.4085,103.4233,103.3194,103.3788,10691.0
2020-02-18 15:35:00,139.22,139.29,139.17,139.25,38234.0,103.3936,103.4456,103.3565,103.4159,38234.0
2020-02-18 15:40:00,139.25,139.25,139.16,139.22,23766.0,103.4159,103.4159,103.3491,103.3936,23766.0
2020-02-18 15:45:00,139.22,139.22,139.07,139.1,16586.0,103.3936,103.3936,103.2822,103.3045,16586.0
2020-02-18 15:50:00,139.1,139.12,138.94,139.1,18820.0,103.3045,103.3194,103.1857,103.3045,18820.0
2020-02-18 15:55:00,139.08,139.27,139.02,139.2,49433.0,103.2896,103.4308,103.2451,103.3788,49433.0
2020-02-19 09:30:00,138.87,138.87,137.85,138.14,21366.0,103.1337,103.1337,102.3762,102.5915,21366.0
2020-02-19 09:35:00,138.22,138.23,137.95,138.03,9895.0,102.651,102.6584,102.4504,102.5099,9895.0
2020-02-19 09:40:00,138.02,138.03,137.78,137.79,15751.0,102.5024,102.5099,102.3242,102.3316,15751.0
2020-02-19 09:45:00,137.75,137.75,137.32,137.58,12051.0,102.3019,102.3019,101.9826,102.1757,12051.0
2020-02-19 09:50:00,137.5,137.58,137.36,137.44,16838.0,102.1162,102.1757,102.0123,102.0717,16838.0
2020-02-19 09:55:00,137.46,137.67,137.43,137.49,35790.0,102.0865,102.2425,102.0643,102.1088,35790.0
2020-02-19 10:00:00,137.49,137.54,137.29,137.34,41991.0,102.1088,102.1459,101.9603,101.9974,41991.0
2020-02-19 10:05:00,137.37,137.54,137.36,137.42,19680.0,102.0197,102.1459,102.0123,102.0568,19680.0
2020-02-19 10:10:00,137.42,137.5,137.28,137.29,21861.0,102.0568,102.1162,101.9529,101.9603,21861.0
2020-02-19 10:15:00,137.33,137.5,137.21,137.24,27740.0,101.99,102.1162,101.9009,101.9231,27740.0
2020-02-19 10:20:00,137.23,137.42,136.75,136.79,28441.0,101.9157,102.0568,101.5592,101.5889,28441.0
2020-02-19 10:25:00,136.77,136.81,136.05,136.05,23707.0,101.5741,101.6038,101.0394,101.0394,23707.0
2020-02-19 10:30:00,136.05,136.22,135.75,136.07,50317.0,101.0394,101.1656,100.8166,101.0542,50317.0
2020-02-19 10:35:00,136.05,136.06,135.76,135.95,27352.0,101.0394,101.0468,100.824,100.9651,27352.0
2020-02-19 10:40:00,135.95,136.08,135.83,135.88,15637.0,100.9651,101.0617,100.876,100.9131,15637.0
2020-02-19 10:45:00,135.86,135.86,135.54,135.56,19191.0,100.8983,100.8983,100.6606,100.6755,19191.0
2020-02-19 10:50:00,135.6,135.84,135.56,135.74,9808.0,100.7052,100.8834,100.6755,100.8092,9808.0
2020-02-19 10:55:00,135.71,136.09,135.59,135.91,22049.0,100.7869,101.0691,100.6978,100.9354,22049.0
2020-02-19 11:00:00,135.88,135.99,135.68,135.94,15959.0,100.9131,100.9948,100.7646,100.9577,15959.0
2020-02-19 11:05:00,135.97,135.97,135.74,135.89,8470.0,100.98,100.98,100.8092,100.9206,8470.0
2020-02-19 11:10:00,135.86,135.9,135.42,135.75,34759.0,100.8983,100.928,100.5715,100.8166,34759.0
2020-02-19 11:15:00,135.73,135.74,135.53,135.71,17203.0,100.8017,100.8092,100.6532,100.7869,17203.0
2020-02-19 11:20:00,135.7,136.16,135.68,136.05,89723.0,100.7794,101.1211,100.7646,101.0394,89723.0
2020-02-19 11:25:00,136.05,136.41,136.02,136.22,15476.0,101.0394,101.3067,101.0171,101.1656,15476.0
2020-02-19 11:30:00,136.22,136.45,136.19,136.37,35011.0,101.1656,101.3364,101.1434,101.277,35011.0
2020-02-19 11:35:00,136.34,136.59,136.29,136.55,18740.0,101.2547,101.4404,101.2176,101.4107,18740.0
2020-02-19 11:40:00,136.56,136.84,136.5,136.81,23801.0,101.4181,101.6261,101.3736,101.6038,23801.0
2020-02-19 11:45:00,136.81,136.94,136.79,136.79,9066.0,101.6038,101.7003,101.5889,101.5889,9066.0
2020-02-19 11:50:00,136.79,136.9,136.71,136.89,9550.0,101.5889,101.6706,101.5295,101.6632,9550.0
2020-02-19 11:55:00,136.89,136.89,136.7,136.75,6453.0,101.6632,101.6632,101.5221,101.5592,6453.0
2020-02-19 12:00:00,136.73,136.77,136.67,136.7,7022.0,101.5444,101.5741,101.4998,101.5221,7022.0
2020-02-19 12:05:00,136.7,136.79,136.68,136.77,6906.0,101.5221,101.5889,101.5073,101.5741,6906.0
2020-02-19 12:10:00,136.8,136.81,136.63,136.63,8953.0,101.5964,101.6038,101.4701,101.4701,8953.0
2020-02-19 12:15:00,136.63,136.71,136.58,136.59,5012.0,101.4701,101.5295,101.433,101.4404,5012.0
2020-02-19 12:20:00,136.59,136.74,136.58,136.67,8436.0,101.4404,101.5518,101.433,101.4998,8436.0
2020-02-19 12:25:00,136.67,136.74,136.65,136.69,6461.0,101.4998,101.5518,101.485,101.5147,6461.0
2020-02-19 12:30:00,136.69,136.91,136.69,136.91,7338.0,101.5147,101.6781,101.5147,101.6781,7338.0
2020-02-19 12:35:00,136.9,137.16,136.89,137.03,21360.0,101.6706,101.8637,101.6632,101.7672,21360.0
2020-02-19 12:40:00,137.04,137.17,137.02,137.15,10475.0,101.7746,101.8712,101.7598,101.8563,10475.0
2020-02-19 12:45:00,137.12,137.26,137.1,137.19,37269.0,101.834,101.938,101.8192,101.886,37269.0
2020-02-19 12:50:00,137.16,137.16,136.98,137.06,14201.0,101.8637,101.8637,101.7301,101.7895,14201.0
2020-02-19 12:55:00,137.05,137.09,137.01,137.03,6283.0,101.782,101.8117,101.7523,101.7672,6283.0
2020-02-19 13:00:00,137.0,137.11,136.99,137.05,23615.0,101.7449,101.8266,101.7375,101.782,23615.0
2020-02-19 13:05:00,137.03,137.14,136.98,137.05,10083.0,101.7672,101.8489,101.7301,101.782,10083.0
2020-02-19 13:10:00,137.05,137.13,137.01,137.05,33071.0,101.782,101.8415,101.7523,101.782,33071.0
2020-02-19 13:15:00,137.07,137.24,137.07,137.23,8596.0,101.7969,101.9231,101.7969,101.9157,8596.0
2020-02-19 13:20:00,137.25,137.47,137.25,137.47,8337.0,101.9306,102.094,101.9306,102.094,8337.0
2020-02-19 13:25:00,137.47,137.71,137.44,137.59,9443.0,102.094,102.2722,102.0717,102.1831,9443.0
2020-02-19 13:30:00,137.56,137.82,137.56,137.77,15250.0,102.1608,102.3539,102.1608,102.3168,15250.0
2020-02-19 13:35:00,137.8,137.84,137.55,137.65,10638.0,102.339,102.3687,102.1534,102.2276,10638.0
2020-02-19 13:40:00,137.68,137.68,137.53,137.53,8055.0,102.2499,102.2499,102.1385,102.1385,8055.0
2020-02-19 13:45:00,137.53,137.56,137.37,137.42,5222.0,102.1385,102.1608,102.0197,102.0568,5222.0
2020-02-19 13:50:00,137.42,137.5,137.39,137.42,6096.0,102.0568,102.1162,102.0345,102.0568,6096.0
2020-02-19 13:55:00,137.39,137.49,137.36,137.45,5044.0,102.0345,102.1088,102.0123,102.0791,5044.0
2020-02-19 14:00:00,137.42,137.45,137.22,137.33,4586.0,102.0568,102.0791,101.9083,101.99,4586.0
2020-02-19 14:05:00,137.33,137.5,137.28,137.47,8832.0,101.99,102.1162,101.9529,102.094,8832.0
2020-02-19 14:10:00,137.47,137.57,137.44,137.5,5378.0,102.094,102.1682,102.0717,102.1162,5378.0
2020-02-19 14:15:00,137.5,137.54,137.42,137.42,4600.0,102.1162,102.1459,102.0568,102.0568,4600.0
2020-02-19 14:20:00,137.41,137.5,137.29,137.29,47464.0,102.0494,102.1162,101.9603,101.9603,47464.0
2020-02-19 14:25:00,137.3,137.3,137.09,137.11,6804.0,101.9677,101.9677,101.8117,101.8266,6804.0
2020-02-19 14:30:00,137.1,137.19,137.04,137.09,4700.0,101.8192,101.886,101.7746,101.8117,4700.0
2020-02-19 14:35:00,137.15,137.31,137.11,137.25,4276.0,101.8563,101.9751,101.8266,101.9306,4276.0
2020-02-19 14:40:00,137.23,137.29,137.11,137.23,6624.0,101.9157,101.9603,101.8266,101.9157,6624.0
2020-02-19 14:45:00,137.2,137.32,137.04,137.13,9573.0,101.8934,101.9826,101.7746,101.8415,9573.0
2020-02-19 14:50:00,137.17,137.19,137.04,137.06,5385.0,101.8712,101.886,101.7746,101.7895,5385.0
2020-02-19 14:55:00,137.09,137.13,137.0,137.02,5505.0,101.8117,101.8415,101.7449,101.7598,5505.0
2020-02-19 15:00:00,137.02,137.06,136.94,136.97,9205.0,101.7598,101.7895,101.7003,101.7226,9205.0
2020-02-19 15:05:00,136.95,136.97,136.72,136.79,11565.0,101.7078,101.7226,101.537,101.5889,11565.0
2020-02-19 15:10:00,136.79,136.84,136.68,136.77,8306.0,101.5889,101.6261,101.5073,101.5741,8306.0
2020-02-19 15:15:00,136.75,136.85,136.63,136.81,9839.0,101.5592,101.6335,101.4701,101.6038,9839.0
2020-02-19 15:20:00,136.82,136.94,136.74,136.9,14553.0,101.6112,101.7003,101.5518,101.6706,14553.0
2020-02-19 15:25:00,136.9,136.9,136.71,136.84,11264.0,101.6706,101.6706,101.5295,101.6261,11264.0
2020-02-19 15:30:00,136.86,137.06,136.86,136.94,46520.0,101.6409,101.7895,101.6409,101.7003,46520.0
2020-02-19 15:35:00,136.98,137.19,136.93,137.09,15992.0,101.7301,101.886,101.6929,101.8117,15992.0
2020-02-19 15:40:00,137.09,137.17,137.0,137.12,31706.0,101.8117,101.8712,101.7449,101.834,31706.0
2020-02-19 15:45:00,137.12,137.31,137.11,137.28,120477.0,101.834,101.9751,101.8266,101.9529,120477.0
2020-02-19 15:50:00,137.24,137.24,136.98,137.07,45633.0,101.9231,101.9231,101.7301,101.7969,45633.0
2020-02-19 15:55:00,137.07,137.16,136.91,137.0,99786.0,101.7969,101.8637,101.6781,101.7449,99786.0
2020-02-20 09:30:00,137.02,137.09,136.65,137.09,22562.0,101.7598,101.8117,101.485,101.8117,22562.0
2020-02-20 09:35:00,137.09,137.44,137.0,137.36,20255.0,101.8117,102.0717,101.7449,102.0123,20255.0
2020-02-20 09:40:00,137.37,137.43,137.11,137.29,18286.0,102.0197,102.0643,101.8266,101.9603,18286.0
2020-02-20 09:45:00,137.22,137.42,137.01,137.35,11853.0,101.9083,102.0568,101.7523,102.0048,11853.0
2020-02-20 09:50:00,137.39,137.82,137.39,137.39,11240.0,102.0345,102.3539,102.0345,102.0345,11240.0
2020-02-20 09:55:00,137.38,137.45,137.08,137.23,37880.0,102.0271,102.0791,101.8043,101.9157,37880.0
2020-02-20 10:00:00,137.23,137.39,137.04,137.04,33494.0,101.9157,102.0345,101.7746,101.7746,33494.0
2020-02-20 10:05:00,137.12,137.53,137.02,137.43,14920.0,101.834,102.1385,101.7598,102.0643,14920.0
2020-02-20 10:10:00,137.41,137.84,137.41,137.69,23216.0,102.0494,102.3687,102.0494,102.2573,23216.0
2020-02-20 10:15:00,137.66,137.78,137.51,137.59,28152.0,102.2351,102.3242,102.1237,102.1831,28152.0
2020-02-20 10:20:00,137.58,137.7,137.58,137.69,3570.0,102.1757,102.2648,102.1757,102.2573,3570.0
2020-02-20 10:25:00,137.69,137.88,137.68,137.81,15597.0,102.2573,102.3985,102.2499,102.3465,15597.0
2020-02-20 10:30:00,137.82,138.0,137.82,137.96,13699.0,102.3539,102.4876,102.3539,102.4579,13699.0
2020-02-20 10:35:00,137.96,138.08,137.95,138.0,9367.0,102.4579,102.547,102.4504,102.4876,9367.0
2020-02-20 10:40:00,137.99,138.0,137.8,137.86,7330.0,102.4801,102.4876,102.339,102.3836,7330.0
2020-02-20 10:45:00,137.86,137.9,137.72,137.86,6644.0,102.3836,102.4133,102.2796,102.3836,6644.0
2020-02-20 10:50:00,137.88,137.93,137.82,137.84,5409.0,102.3985,102.4356,102.3539,102.3687,5409.0
2020-02-20 10:55:00,137.81,137.95,137.73,137.82,11621.0,102.3465,102.4504,102.2871,102.3539,11621.0
2020-02-20 11:00:00,137.86,138.0,137.81,137.93,13274.0,102.3836,102.4876,102.3465,102.4356,13274.0
2020-02-20 11:05:00,137.89,138.02,137.86,137.97,11444.0,102.4059,102.5024,102.3836,102.4653,11444.0
2020-02-20 11:10:00,138.03,138.19,138.03,138.11,8514.0,102.5099,102.6287,102.5099,102.5693,8514.0
2020-02-20 11:15:00,138.07,138.26,137.94,138.24,21195.0,102.5396,102.6807,102.443,102.6658,21195.0
2020-02-20 11:20:00,138.26,138.39,138.01,138.36,12269.0,102.6807,102.7772,102.495,102.7549,12269.0
2020-02-20 11:25:00,138.34,138.76,138.15,138.73,28459.0,102.7401,103.052,102.599,103.0297,28459.0
2020-02-20 11:30:00,138.68,138.76,138.15,138.3,30358.0,102.9926,103.052,102.599,102.7104,30358.0
2020-02-20 11:35:00,138.27,138.75,138.25,138.53,25396.0,102.6881,103.0446,102.6732,102.8812,25396.0
2020-02-20 11:40:00,138.51,138.99,138.46,138.69,12657.0,102.8663,103.2228,102.8292,103.0,12657.0
2020-02-20 11:45:00,138.68,138.74,138.55,138.59,41324.0,102.9926,103.0371,102.896,102.9257,41324.0
2020-02-20 11:50:00,138.58,139.4,138.49,139.34,21116.0,102.9183,103.5273,102.8515,103.4827,21116.0
2020-02-20 11:55:00,139.27,139.34,138.97,139.0,18646.0,103.4308,103.4827,103.208,103.2302,18646.0
2020-02-20 12:00:00,138.95,139.09,138.74,138.98,17954.0,103.1931,103.2971,103.0371,103.2154,17954.0
2020-02-20 12:05:00,138.96,138.99,138.75,138.83,24811.0,103.2005,103.2228,103.0446,103.104,24811.0
2020-02-20 12:10:00,138.81,139.11,138.81,139.05,9150.0,103.0891,103.3119,103.0891,103.2674,9150.0
2020-02-20 12:15:00,139.04,139.2,138.96,139.04,21189.0,103.2599,103.3788,103.2005,103.2599,21189.0
2020-02-20 12:20:00,139.02,139.21,138.99,139.14,18341.0,103.2451,103.3862,103.2228,103.3342,18341.0
2020-02-20 12:25:00,139.18,139.32,139.15,139.26,27673.0,103.3639,103.4679,103.3416,103.4233,27673.0
2020-02-20 12:30:00,139.24,139.5,139.23,139.46,21381.0,103.4085,103.6016,103.401,103.5719,21381.0
2020-02-20 12:35:00,139.44,139.85,139.44,139.83,27937.0,103.557,103.8615,103.557,103.8466,27937.0
2020-02-20 12:40:00,139.82,139.93,139.79,139.9,9145.0,103.8392,103.9209,103.8169,103.8986,9145.0
2020-02-20 12:45:00,139.9,140.08,139.83,139.89,19305.0,103.8986,104.0323,103.8466,103.8912,19305.0
2020-02-20 12:50:00,139.86,139.92,139.8,139.91,7631.0,103.8689,103.9135,103.8244,103.9061,7631.0
2020-02-20 12:55:00,139.88,140.04,139.82,139.95,11397.0,103.8838,104.0026,103.8392,103.9358,11397.0
2020-02-20 13:00:00,139.94,140.17,139.94,140.12,14424.0,103.9283,104.0992,103.9283,104.062,14424.0
2020-02-20 13:05:00,140.1,140.24,139.93,140.01,14007.0,104.0472,104.1511,103.9209,103.9803,14007.0
2020-02-20 13:10:00,140.01,140.18,139.92,140.09,12203.0,103.9803,104.1066,103.9135,104.0397,12203.0
2020-02-20 13:15:00,140.09,140.09,139.75,139.8,8119.0,104.0397,104.0397,103.7872,103.8244,8119.0
2020-02-20 13:20:00,139.76,139.81,139.58,139.71,5059.0,103.7947,103.8318,103.661,103.7575,5059.0
2020-02-20 13:25:00,139.65,139.82,139.65,139.75,12426.0,103.713,103.8392,103.713,103.7872,12426.0
2020-02-20 13:30:00,139.75,139.94,139.72,139.91,9194.0,103.7872,103.9283,103.765,103.9061,9194.0
2020-02-20 13:35:00,139.88,139.92,139.66,139.75,9253.0,103.8838,103.9135,103.7204,103.7872,9253.0
2020-02-20 13:40:00,139.75,139.79,139.67,139.74,7091.0,103.7872,103.8169,103.7278,103.7798,7091.0
2020-02-20 13:45:00,139.73,139.8,139.7,139.77,10721.0,103.7724,103.8244,103.7501,103.8021,10721.0
2020-02-20 13:50:00,139.79,139.88,139.7,139.7,5821.0,103.8169,103.8838,103.7501,103.7501,5821.0
2020-02-20 13:55:00,139.68,139.73,139.57,139.73,5430.0,103.7352,103.7724,103.6536,103.7724,5430.0
2020-02-20 14:00:00,139.82,140.0,139.76,139.97,9350.0,103.8392,103.9729,103.7947,103.9506,9350.0
2020-02-20 14:05:00,139.95,140.02,139.89,139.93,9218.0,103.9358,103.9878,103.8912,103.9209,9218.0
2020-02-20 14:10:00,139.94,140.05,139.89,139.97,9355.0,103.9283,104.01,103.8912,103.9506,9355.0
2020-02-20 14:15:00,139.9,140.04,139.86,139.95,6055.0,103.8986,104.0026,103.8689,103.9358,6055.0
2020-02-20 14:20:00,139.93,140.05,139.84,140.03,7848.0,103.9209,104.01,103.8541,103.9952,7848.0
2020-02-20 14:25:00,140.04,140.05,139.99,140.0,5140.0,104.0026,104.01,103.9655,103.9729,5140.0
2020-02-20 14:30:00,140.03,140.13,140.0,140.1,8205.0,103.9952,104.0694,103.9729,104.0472,8205.0
2020-02-20 14:35:00,140.08,140.2,140.06,140.07,7902.0,104.0323,104.1214,104.0175,104.0249,7902.0
2020-02-20 14:40:00,140.07,140.11,139.99,140.11,10445.0,104.0249,104.0546,103.9655,104.0546,10445.0
2020-02-20 14:45:00,140.11,140.14,139.99,140.08,8678.0,104.0546,104.0769,103.9655,104.0323,8678.0
2020-02-20 14:50:00,140.07,140.16,140.04,140.12,8870.0,104.0249,104.0917,104.0026,104.062,8870.0
2020-02-20 14:55:00,140.13,140.15,139.96,139.99,24665.0,104.0694,104.0843,103.9432,103.9655,24665.0
2020-02-20 15:00:00,139.96,140.09,139.9,140.09,6422.0,103.9432,104.0397,103.8986,104.0397,6422.0
2020-02-20 15:05:00,140.07,140.09,139.99,140.03,7829.0,104.0249,104.0397,103.9655,103.9952,7829.0
2020-02-20 15:10:00,140.02,140.05,139.83,140.03,9711.0,103.9878,104.01,103.8466,103.9952,9711.0
2020-02-20 15:15:00,140.01,140.16,139.96,140.16,11518.0,103.9803,104.0917,103.9432,104.0917,11518.0
2020-02-20 15:20:00,140.16,140.2,140.1,140.14,8898.0,104.0917,104.1214,104.0472,104.0769,8898.0
2020-02-20 15:25:00,140.14,140.17,140.03,140.16,12026.0,104.0769,104.0992,103.9952,104.0917,12026.0
2020-02-20 15:30:00,140.13,140.24,140.09,140.2,16704.0,104.0694,104.1511,104.0397,104.1214,16704.0
2020-02-20 15:35:00,140.19,140.23,140.1,140.12,17486.0,104.114,104.1437,104.0472,104.062,17486.0
2020-02-20 15:40:00,140.12,140.25,140.11,140.23,27282.0,104.062,104.1586,104.0546,104.1437,27282.0
2020-02-20 15:45:00,140.23,140.29,140.11,140.12,31314.0,104.1437,104.1883,104.0546,104.062,31314.0
2020-02-20 15:50:00,140.13,140.38,140.1,140.38,58693.0,104.0694,104.2551,104.0472,104.2551,58693.0
2020-02-20 15:55:00,140.38,140.54,140.28,140.49,102086.0,104.2551,104.3739,104.1808,104.3368,102086.0
2020-02-21 09:30:00,139.85,140.42,139.85,140.24,68528.0,103.8615,104.2848,103.8615,104.1511,68528.0
2020-02-21 09:35:00,140.35,140.68,140.23,140.64,12711.0,104.2328,104.4779,104.1437,104.4482,12711.0
2020-02-21 09:40:00,140.57,140.89,140.46,140.8,14542.0,104.3962,104.6339,104.3145,104.567,14542.0
2020-02-21 09:45:00,140.66,141.28,140.66,141.22,42566.0,104.4631,104.9235,104.4631,104.8789,42566.0
2020-02-21 09:50:00,141.25,141.43,141.18,141.31,70262.0,104.9012,105.0349,104.8492,104.9458,70262.0
2020-02-21 09:55:00,141.34,141.58,141.14,141.33,27367.0,104.9681,105.1463,104.8195,104.9606,27367.0
2020-02-21 10:00:00,141.28,141.52,141.26,141.47,14395.0,104.9235,105.1017,104.9087,105.0646,14395.0
2020-02-21 10:05:00,141.42,141.65,141.31,141.35,23577.0,105.0275,105.1983,104.9458,104.9755,23577.0
2020-02-21 10:10:00,141.35,141.58,141.32,141.5,17374.0,104.9755,105.1463,104.9532,105.0869,17374.0
2020-02-21 10:15:00,141.45,141.67,141.43,141.43,18938.0,105.0498,105.2131,105.0349,105.0349,18938.0
2020-02-21 10:20:00,141.4,141.4,140.45,140.55,18431.0,105.0126,105.0126,104.3071,104.3814,18431.0
2020-02-21 10:25:00,140.47,140.8,140.39,140.7,7517.0,104.322,104.567,104.2625,104.4928,7517.0
2020-02-21 10:30:00,140.65,140.65,140.45,140.47,19757.0,104.4556,104.4556,104.3071,104.322,19757.0
2020-02-21 10:35:00,140.47,140.65,140.39,140.61,43044.0,104.322,104.4556,104.2625,104.4259,43044.0
2020-02-21 10:40:00,140.58,140.71,140.57,140.66,13870.0,104.4036,104.5002,104.3962,104.4631,13870.0
2020-02-21 10:45:00,140.65,140.85,140.64,140.75,3100.0,104.4556,104.6042,104.4482,104.5299,3100.0
2020-02-21 10:50:00,140.77,141.02,140.71,140.9,7543.0,104.5447,104.7304,104.5002,104.6413,7543.0
2020-02-21 10:55:00,140.9,141.17,140.84,141.17,12991.0,104.6413,104.8418,104.5967,104.8418,12991.0
2020-02-21 11:00:00,141.13,141.17,140.95,141.1,11101.0,104.8121,104.8418,104.6784,104.7898,11101.0
2020-02-21 11:05:00,141.12,141.36,141.12,141.19,9025.0,104.8047,104.9829,104.8047,104.8567,9025.0
2020-02-21 11:10:00,141.19,141.2,141.07,141.09,4830.0,104.8567,104.8641,104.7675,104.7824,4830.0
2020-02-21 11:15:00,141.14,141.37,141.13,141.31,6584.0,104.8195,104.9903,104.8121,104.9458,6584.0
2020-02-21 11:20:00,141.31,141.39,141.26,141.28,8542.0,104.9458,105.0052,104.9087,104.9235,8542.0
2020-02-21 11:25:00,141.36,141.37,141.15,141.15,7322.0,104.9829,104.9903,104.827,104.827,7322.0
2020-02-21 11:30:00,141.15,141.29,141.13,141.28,6454.0,104.827,104.9309,104.8121,104.9235,6454.0
2020-02-21 11:35:00,141.3,141.39,141.29,141.35,8673.0,104.9384,105.0052,104.9309,104.9755,8673.0
2020-02-21 11:40:00,141.39,141.48,141.34,141.45,13440.0,105.0052,105.072,104.9681,105.0498,13440.0
2020-02-21 11:45:00,141.49,141.53,141.35,141.35,6513.0,105.0795,105.1092,104.9755,104.9755,6513.0
2020-02-21 11:50:00,141.35,141.53,141.28,141.51,6178.0,104.9755,105.1092,104.9235,105.0943,6178.0
2020-02-21 11:55:00,141.53,141.53,141.33,141.48,6368.0,105.1092,105.1092,104.9606,105.072,6368.0
2020-02-21 12:00:00,141.49,141.5,141.32,141.39,6778.0,105.0795,105.0869,104.9532,105.0052,6778.0
2020-02-21 12:05:00,141.39,141.44,141.32,141.4,7701.0,105.0052,105.0423,104.9532,105.0126,7701.0
2020-02-21 12:10:00,141.4,141.4,141.27,141.31,3947.0,105.0126,105.0126,104.9161,104.9458,3947.0
2020-02-21 12:15:00,141.31,141.36,141.26,141.32,4899.0,104.9458,104.9829,104.9087,104.9532,4899.0
2020-02-21 12:20:00,141.27,141.32,141.22,141.26,3576.0,104.9161,104.9532,104.8789,104.9087,3576.0
2020-02-21 12:25:00,141.24,141.33,141.22,141.33,6683.0,104.8938,104.9606,104.8789,104.9606,6683.0
2020-02-21 12:30:00,141.3,141.45,141.29,141.43,6629.0,104.9384,105.0498,104.9309,105.0349,6629.0
2020-02-21 12:35:00,141.46,141.59,141.38,141.54,20081.0,105.0572,105.1537,104.9978,105.1166,20081.0
2020-02-21 12:40:00,141.55,141.57,141.45,141.53,7063.0,105.124,105.1389,105.0498,105.1092,7063.0
2020-02-21 12:45:00,141.48,141.49,141.23,141.25,5006.0,105.072,105.0795,104.8864,104.9012,5006.0
2020-02-21 12:50:00,141.23,141.35,141.22,141.34,4482.0,104.8864,104.9755,104.8789,104.9681,4482.0
2020-02-21 12:55:00,141.38,141.38,141.23,141.29,6898.0,104.9978,104.9978,104.8864,104.9309,6898.0
2020-02-21 13:00:00,141.28,141.41,141.28,141.36,5737.0,104.9235,105.0201,104.9235,104.9829,5737.0
2020-02-21 13:05:00,141.36,141.5,141.33,141.47,7496.0,104.9829,105.0869,104.9606,105.0646,7496.0
2020-02-21 13:10:00,141.48,141.56,141.46,141.52,3949.0,105.072,105.1315,105.0572,105.1017,3949.0
2020-02-21 13:15:00,141.5,141.55,141.36,141.44,6080.0,105.0869,105.124,104.9829,105.0423,6080.0
2020-02-21 13:20:00,141.44,141.45,141.34,141.44,4928.0,105.0423,105.0498,104.9681,105.0423,4928.0
2020-02-21 13:25:00,141.45,141.54,141.35,141.36,13452.0,105.0498,105.1166,104.9755,104.9829,13452.0
2020-02-21 13:30:00,141.35,141.57,141.33,141.57,10153.0,104.9755,105.1389,104.9606,105.1389,10153.0
2020-02-21 13:35:00,141.58,141.65,141.53,141.63,6187.0,105.1463,105.1983,105.1092,105.1834,6187.0
2020-02-21 13:40:00,141.64,141.86,141.64,141.83,6701.0,105.1909,105.3543,105.1909,105.332,6701.0
2020-02-21 13:45:00,141.84,142.0,141.82,141.99,19806.0,105.3394,105.4582,105.3245,105.4508,19806.0
2020-02-21 13:50:00,142.01,142.14,141.97,142.0,13000.0,105.4657,105.5622,105.4359,105.4582,13000.0
2020-02-21 13:55:00,142.0,142.26,141.99,142.23,9201.0,105.4582,105.6513,105.4508,105.629,9201.0
2020-02-21 14:00:00,142.24,142.24,141.98,142.06,12268.0,105.6365,105.6365,105.4434,105.5028,12268.0
2020-02-21 14:05:00,142.04,142.22,141.97,142.22,15382.0,105.4879,105.6216,105.4359,105.6216,15382.0
2020-02-21 14:10:00,142.24,142.5,142.23,142.47,14935.0,105.6365,105.8296,105.629,105.8073,14935.0
2020-02-21 14:15:00,142.46,142.77,142.44,142.75,19782.0,105.7999,106.0301,105.785,106.0152,19782.0
2020-02-21 14:20:00,142.67,142.67,142.52,142.58,15612.0,105.9558,105.9558,105.8444,105.889,15612.0
2020-02-21 14:25:00,142.55,142.7,142.49,142.59,7821.0,105.8667,105.9781,105.8221,105.8964,7821.0
2020-02-21 14:30:00,142.6,142.6,142.43,142.5,18343.0,105.9038,105.9038,105.7776,105.8296,18343.0
2020-02-21 14:35:00,142.52,142.62,142.44,142.59,11331.0,105.8444,105.9187,105.785,105.8964,11331.0
2020-02-21 14:40:00,142.62,142.63,142.38,142.4,8255.0,105.9187,105.9261,105.7404,105.7553,8255.0
2020-02-21 14:45:00,142.43,142.49,142.36,142.49,9344.0,105.7776,105.8221,105.7256,105.8221,9344.0
2020-02-21 14:50:00,142.47,142.5,142.35,142.46,12254.0,105.8073,105.8296,105.7182,105.7999,12254.0
2020-02-21 14:55:00,142.47,142.51,142.41,142.43,9477.0,105.8073,105.837,105.7627,105.7776,9477.0
2020-02-21 15:00:00,142.43,142.49,142.27,142.31,10906.0,105.7776,105.8221,105.6587,105.6885,10906.0
2020-02-21 15:05:00,142.3,142.33,142.26,142.28,6802.0,105.681,105.7033,105.6513,105.6662,6802.0
2020-02-21 15:10:00,142.28,142.3,142.12,142.2,15302.0,105.6662,105.681,105.5473,105.6068,15302.0
2020-02-21 15:15:00,142.19,142.24,141.98,142.04,14129.0,105.5993,105.6365,105.4434,105.4879,14129.0
2020-02-21 15:20:00,142.03,142.23,141.96,142.21,14365.0,105.4805,105.629,105.4285,105.6142,14365.0
2020-02-21 15:25:00,142.21,142.35,142.2,142.35,18456.0,105.6142,105.7182,105.6068,105.7182,18456.0
2020-02-21 15:30:00,142.33,142.39,142.13,142.22,20114.0,105.7033,105.7479,105.5548,105.6216,20114.0
2020-02-21 15:35:00,142.2,142.34,142.13,142.22,23767.0,105.6068,105.7107,105.5548,105.6216,23767.0
2020-02-21 15:40:00,142.22,142.3,142.02,142.09,26385.0,105.6216,105.681,105.4731,105.5251,26385.0
2020-02-21 15:45:00,142.1,142.2,142.03,142.05,25332.0,105.5325,105.6068,105.4805,105.4954,25332.0
2020-02-21 15:50:00,142.01,142.14,141.94,142.01,60055.0,105.4657,105.5622,105.4137,105.4657,60055.0
2020-02-21 15:55:00,142.01,142.32,141.89,142.26,196514.0,105.4657,105.6959,105.3765,105.6513,196514.0
2020-02-24 09:30:00,140.39,140.84,139.37,139.9,45654.0,104.2625,104.5967,103.505,103.8986,45654.0
2020-02-24 09:35:00,140.0,141.0,140.0,140.43,26100.0,103.9729,104.7156,103.9729,104.2922,26100.0
2020-02-24 09:40:00,140.35,140.71,140.17,140.33,26459.0,104.2328,104.5002,104.0992,104.218,26459.0
2020-02-24 09:45:00,140.16,140.85,140.16,140.74,68970.0,104.0917,104.6042,104.0917,104.5225,68970.0
2020-02-24 09:50:00,140.74,140.98,140.43,140.9,16501.0,104.5225,104.7007,104.2922,104.6413,16501.0
2020-02-24 09:55:00,140.94,140.99,140.58,140.73,21762.0,104.671,104.7081,104.4036,104.515,21762.0
2020-02-24 10:00:00,140.66,140.96,140.56,140.56,189958.0,104.4631,104.6859,104.3888,104.3888,189958.0
2020-02-24 10:05:00,140.51,140.64,140.37,140.38,11442.0,104.3517,104.4482,104.2477,104.2551,11442.0
2020-02-24 10:10:00,140.4,140.54,140.23,140.38,22913.0,104.27,104.3739,104.1437,104.2551,22913.0
2020-02-24 10:15:00,140.44,140.44,140.28,140.34,12330.0,104.2997,104.2997,104.1808,104.2254,12330.0
2020-02-24 10:20:00,140.28,140.41,140.13,140.32,17153.0,104.1808,104.2774,104.0694,104.2106,17153.0
2020-02-24 10:25:00,140.36,140.53,140.25,140.47,8107.0,104.2403,104.3665,104.1586,104.322,8107.0
2020-02-24 10:30:00,140.4,140.69,140.35,140.66,14950.0,104.27,104.4853,104.2328,104.4631,14950.0
2020-02-24 10:35:00,140.64,140.75,140.53,140.66,17229.0,104.4482,104.5299,104.3665,104.4631,17229.0
2020-02-24 10:40:00,140.64,140.78,140.46,140.62,9347.0,104.4482,104.5522,104.3145,104.4333,9347.0
2020-02-24 10:45:00,140.65,140.78,140.53,140.73,20287.0,104.4556,104.5522,104.3665,104.515,20287.0
2020-02-24 10:50:00,140.78,140.79,140.59,140.73,31058.0,104.5522,104.5596,104.4111,104.515,31058.0
2020-02-24 10:55:00,140.71,140.87,140.71,140.84,9883.0,104.5002,104.619,104.5002,104.5967,9883.0
2020-02-24 11:00:00,140.83,141.05,140.81,140.94,13276.0,104.5893,104.7527,104.5745,104.671,13276.0
2020-02-24 11:05:00,140.95,140.96,140.8,140.86,11778.0,104.6784,104.6859,104.567,104.6116,11778.0
2020-02-24 11:10:00,140.86,140.88,140.71,140.81,12399.0,104.6116,104.6264,104.5002,104.5745,12399.0
2020-02-24 11:15:00,140.85,140.85,140.61,140.67,11456.0,104.6042,104.6042,104.4259,104.4705,11456.0
2020-02-24 11:20:00,140.67,140.7,140.49,140.61,20359.0,104.4705,104.4928,104.3368,104.4259,20359.0
2020-02-24 11:25:00,140.6,140.63,140.36,140.43,6671.0,104.4185,104.4408,104.2403,104.2922,6671.0
2020-02-24 11:30:00,140.42,140.45,140.33,140.39,48491.0,104.2848,104.3071,104.218,104.2625,48491.0
2020-02-24 11:35:00,140.38,140.53,140.33,140.39,12112.0,104.2551,104.3665,104.218,104.2625,12112.0
2020-02-24 11:40:00,140.4,140.5,140.36,140.4,10378.0,104.27,104.3442,104.2403,104.27,10378.0
2020-02-24 11:45:00,140.38,140.42,140.28,140.36,39951.0,104.2551,104.2848,104.1808,104.2403,39951.0
2020-02-24 11:50:00,140.41,140.43,140.31,140.32,10951.0,104.2774,104.2922,104.2031,104.2106,10951.0
2020-02-24 11:55:00,140.29,140.38,140.21,140.32,19954.0,104.1883,104.2551,104.1289,104.2106,19954.0
2020-02-24 12:00:00,140.32,140.39,140.29,140.37,10864.0,104.2106,104.2625,104.1883,104.2477,10864.0
2020-02-24 12:05:00,140.36,140.36,140.27,140.28,24140.0,104.2403,104.2403,104.1734,104.1808,24140.0
2020-02-24 12:10:00,140.31,140.31,140.18,140.23,16038.0,104.2031,104.2031,104.1066,104.1437,16038.0
2020-02-24 12:15:00,140.24,140.27,140.19,140.21,36436.0,104.1511,104.1734,104.114,104.1289,36436.0
2020-02-24 12:20:00,140.23,140.28,140.19,140.21,15384.0,104.1437,104.1808,104.114,104.1289,15384.0
2020-02-24 12:25:00,140.22,140.32,140.19,140.22,7339.0,104.1363,104.2106,104.114,104.1363,7339.0
2020-02-24 12:30:00,140.21,140.3,140.19,140.29,8858.0,104.1289,104.1957,104.114,104.1883,8858.0
2020-02-24 12:35:00,140.29,140.57,140.26,140.57,8636.0,104.1883,104.3962,104.166,104.3962,8636.0
2020-02-24 12:40:00,140.54,140.54,140.46,140.54,3130.0,104.3739,104.3739,104.3145,104.3739,3130.0
2020-02-24 12:45:00,140.54,140.55,140.46,140.47,6672.0,104.3739,104.3814,104.3145,104.322,6672.0
2020-02-24 12:50:00,140.47,140.49,140.41,140.49,3682.0,104.322,104.3368,104.2774,104.3368,3682.0
2020-02-24 12:55:00,140.47,140.47,140.28,140.39,13070.0,104.322,104.322,104.1808,104.2625,13070.0
2020-02-24 13:00:00,140.32,140.43,140.26,140.38,12153.0,104.2106,104.2922,104.166,104.2551,12153.0
2020-02-24 13:05:00,140.46,140.8,140.41,140.72,11186.0,104.3145,104.567,104.2774,104.5076,11186.0
2020-02-24 13:10:00,140.72,140.76,140.6,140.65,12328.0,104.5076,104.5373,104.4185,104.4556,12328.0
2020-02-24 13:15:00,140.63,140.63,140.33,140.36,27093.0,104.4408,104.4408,104.218,104.2403,27093.0
2020-02-24 13:20:00,140.41,140.46,140.33,140.34,18064.0,104.2774,104.3145,104.218,104.2254,18064.0
2020-02-24 13:25:00,140.34,140.52,140.16,140.52,42900.0,104.2254,104.3591,104.0917,104.3591,42900.0
2020-02-24 13:30:00,140.47,140.6,140.34,140.51,8070.0,104.322,104.4185,104.2254,104.3517,8070.0
2020-02-24 13:35:00,140.51,140.59,140.4,140.46,11440.0,104.3517,104.4111,104.27,104.3145,11440.0
2020-02-24 13:40:00,140.43,140.48,140.36,140.38,25853.0,104.2922,104.3294,104.2403,104.2551,25853.0
2020-02-24 13:45:00,140.38,140.4,140.15,140.2,65913.0,104.2551,104.27,104.0843,104.1214,65913.0
2020-02-24 13:50:00,140.18,140.42,140.14,140.42,87236.0,104.1066,104.2848,104.0769,104.2848,87236.0
2020-02-24 13:55:00,140.42,140.47,140.18,140.39,8831.0,104.2848,104.322,104.1066,104.2625,8831.0
2020-02-24 14:00:00,140.34,140.45,140.25,140.26,8045.0,104.2254,104.3071,104.1586,104.166,8045.0
2020-02-24 14:05:00,140.27,140.32,140.16,140.29,17320.0,104.1734,104.2106,104.0917,104.1883,17320.0
2020-02-24 14:10:00,140.27,140.38,140.26,140.34,9623.0,104.1734,104.2551,104.166,104.2254,9623.0
2020-02-24 14:15:00,140.34,140.34,140.08,140.16,12449.0,104.2254,104.2254,104.0323,104.0917,12449.0
2020-02-24 14:20:00,140.19,140.39,140.17,140.39,8163.0,104.114,104.2625,104.0992,104.2625,8163.0
2020-02-24 14:25:00,140.43,140.66,140.43,140.66,11441.0,104.2922,104.4631,104.2922,104.4631,11441.0
2020-02-24 14:30:00,140.66,140.66,140.36,140.37,19038.0,104.4631,104.4631,104.2403,104.2477,19038.0
2020-02-24 14:35:00,140.39,140.46,140.37,140.42,6239.0,104.2625,104.3145,104.2477,104.2848,6239.0
2020-02-24 14:40:00,140.4,140.44,140.37,140.4,12251.0,104.27,104.2997,104.2477,104.27,12251.0
2020-02-24 14:45:00,140.39,140.44,140.35,140.41,20035.0,104.2625,104.2997,104.2328,104.2774,20035.0
2020-02-24 14:50:00,140.4,140.54,140.34,140.46,13523.0,104.27,104.3739,104.2254,104.3145,13523.0
2020-02-24 14:55:00,140.43,140.59,140.4,140.59,12454.0,104.2922,104.4111,104.27,104.4111,12454.0
2020-02-24 15:00:00,140.61,140.65,140.51,140.56,12101.0,104.4259,104.4556,104.3517,104.3888,12101.0
2020-02-24 15:05:00,140.54,140.66,140.53,140.53,9517.0,104.3739,104.4631,104.3665,104.3665,9517.0
2020-02-24 15:10:00,140.53,140.54,140.39,140.44,9712.0,104.3665,104.3739,104.2625,104.2997,9712.0
2020-02-24 15:15:00,140.44,140.58,140.38,140.52,16368.0,104.2997,104.4036,104.2551,104.3591,16368.0
2020-02-24 15:20:00,140.51,140.67,140.48,140.64,8886.0,104.3517,104.4705,104.3294,104.4482,8886.0
2020-02-24 15:25:00,140.62,140.65,140.55,140.58,11803.0,104.4333,104.4556,104.3814,104.4036,11803.0
2020-02-24 15:30:00,140.56,140.68,140.47,140.55,19425.0,104.3888,104.4779,104.322,104.3814,19425.0
2020-02-24 15:35:00,140.55,140.58,140.33,140.54,35242.0,104.3814,104.4036,104.218,104.3739,35242.0
2020-02-24 15:40:00,140.55,140.57,140.47,140.57,26636.0,104.3814,104.3962,104.322,104.3962,26636.0
2020-02-24 15:45:00,140.58,140.93,140.56,140.92,23007.0,104.4036,104.6636,104.3888,104.6561,23007.0
2020-02-24 15:50:00,140.83,140.87,140.41,140.64,73894.0,104.5893,104.619,104.2774,104.4482,73894.0
2020-02-24 15:55:00,140.63,140.77,140.5,140.77,372473.0,104.4408,104.5447,104.3442,104.5447,372473.0
2020-02-25 09:30:00,140.78,141.04,139.86,139.96,26231.0,104.5522,104.7453,103.8689,103.9432,26231.0
2020-02-25 09:35:00,139.98,139.98,138.76,138.99,28225.0,103.958,103.958,103.052,103.2228,28225.0
2020-02-25 09:40:00,138.96,139.73,138.9,139.39,53957.0,103.2005,103.7724,103.156,103.5199,53957.0
2020-02-25 09:45:00,139.46,139.56,139.17,139.38,13481.0,103.5719,103.6461,103.3565,103.5124,13481.0
2020-02-25 09:50:00,139.41,139.41,138.61,138.94,13903.0,103.5347,103.5347,102.9406,103.1857,13903.0
2020-02-25 09:55:00,138.96,138.96,138.58,138.66,57021.0,103.2005,103.2005,102.9183,102.9777,57021.0
2020-02-25 10:00:00,138.62,138.94,138.58,138.77,6320.0,102.948,103.1857,102.9183,103.0594,6320.0
2020-02-25 10:05:00,138.77,138.89,138.69,138.8,14309.0,103.0594,103.1485,103.0,103.0817,14309.0
2020-02-25 10:10:00,138.75,138.9,138.75,138.75,11256.0,103.0446,103.156,103.0446,103.0446,11256.0
2020-02-25 10:15:00,138.78,139.05,138.77,138.98,11721.0,103.0668,103.2674,103.0594,103.2154,11721.0
2020-02-25 10:20:00,138.92,139.0,138.76,138.85,22143.0,103.1708,103.2302,103.052,103.1188,22143.0
2020-02-25 10:25:00,138.85,138.9,138.19,138.19,26465.0,103.1188,103.156,102.6287,102.6287,26465.0
2020-02-25 10:30:00,138.21,138.32,137.82,137.9,30029.0,102.6435,102.7252,102.3539,102.4133,30029.0
2020-02-25 10:35:00,137.92,138.53,137.84,138.53,10722.0,102.4282,102.8812,102.3687,102.8812,10722.0
2020-02-25 10:40:00,138.5,138.7,138.47,138.63,11064.0,102.8589,103.0074,102.8366,102.9554,11064.0
2020-02-25 10:45:00,138.65,138.67,138.45,138.51,21517.0,102.9703,102.9852,102.8218,102.8663,21517.0
2020-02-25 10:50:00,138.53,138.53,138.21,138.31,41258.0,102.8812,102.8812,102.6435,102.7178,41258.0
2020-02-25 10:55:00,138.35,138.6,138.19,138.52,32306.0,102.7475,102.9332,102.6287,102.8738,32306.0
2020-02-25 11:00:00,138.52,138.59,138.09,138.09,90956.0,102.8738,102.9257,102.5544,102.5544,90956.0
2020-02-25 11:05:00,138.14,138.2,137.86,137.98,17056.0,102.5915,102.6361,102.3836,102.4727,17056.0
2020-02-25 11:10:00,138.02,138.13,137.87,138.06,14414.0,102.5024,102.5841,102.391,102.5321,14414.0
2020-02-25 11:15:00,138.0,138.0,137.38,137.5,24337.0,102.4876,102.4876,102.0271,102.1162,24337.0
2020-02-25 11:20:00,137.49,137.57,137.25,137.41,16071.0,102.1088,102.1682,101.9306,102.0494,16071.0
2020-02-25 11:25:00,137.44,137.8,137.44,137.73,7573.0,102.0717,102.339,102.0717,102.2871,7573.0
2020-02-25 11:30:00,137.7,137.94,137.64,137.87,13124.0,102.2648,102.443,102.2202,102.391,13124.0
2020-02-25 11:35:00,137.85,138.11,137.71,137.98,15485.0,102.3762,102.5693,102.2722,102.4727,15485.0
2020-02-25 11:40:00,137.99,138.1,137.87,137.96,7574.0,102.4801,102.5618,102.391,102.4579,7574.0
2020-02-25 11:45:00,138.0,138.29,138.0,138.29,10240.0,102.4876,102.7029,102.4876,102.7029,10240.0
2020-02-25 11:50:00,138.26,138.31,138.15,138.21,10906.0,102.6807,102.7178,102.599,102.6435,10906.0
2020-02-25 11:55:00,138.2,138.27,138.1,138.18,57236.0,102.6361,102.6881,102.5618,102.6213,57236.0
2020-02-25 12:00:00,138.2,138.23,138.07,138.09,12014.0,102.6361,102.6584,102.5396,102.5544,12014.0
2020-02-25 12:05:00,138.14,138.17,137.95,138.0,49054.0,102.5915,102.6138,102.4504,102.4876,49054.0
2020-02-25 12:10:00,138.0,138.24,137.61,137.63,54307.0,102.4876,102.6658,102.1979,102.2128,54307.0
2020-02-25 12:15:00,137.61,137.61,137.24,137.3,13602.0,102.1979,102.1979,101.9231,101.9677,13602.0
2020-02-25 12:20:00,137.24,137.38,137.24,137.36,72351.0,101.9231,102.0271,101.9231,102.0123,72351.0
2020-02-25 12:25:00,137.32,137.36,137.06,137.16,22518.0,101.9826,102.0123,101.7895,101.8637,22518.0
2020-02-25 12:30:00,137.21,137.22,136.98,137.17,28459.0,101.9009,101.9083,101.7301,101.8712,28459.0
2020-02-25 12:35:00,137.19,137.24,137.08,137.21,65297.0,101.886,101.9231,101.8043,101.9009,65297.0
2020-02-25 12:40:00,137.19,137.24,136.69,136.81,17013.0,101.886,101.9231,101.5147,101.6038,17013.0
2020-02-25 12:45:00,136.85,136.86,136.38,136.56,97109.0,101.6335,101.6409,101.2845,101.4181,97109.0
2020-02-25 12:50:00,136.64,136.94,136.58,136.68,31959.0,101.4775,101.7003,101.433,101.5073,31959.0
2020-02-25 12:55:00,136.68,136.8,136.36,136.36,25949.0,101.5073,101.5964,101.2696,101.2696,25949.0
2020-02-25 13:00:00,136.34,136.44,136.17,136.17,10469.0,101.2547,101.329,101.1285,101.1285,10469.0
2020-02-25 13:05:00,136.17,136.26,136.07,136.21,9587.0,101.1285,101.1953,101.0542,101.1582,9587.0
2020-02-25 13:10:00,136.2,136.28,136.12,136.14,11117.0,101.1508,101.2102,101.0914,101.1062,11117.0
2020-02-25 13:15:00,136.14,136.23,135.79,135.83,57490.0,101.1062,101.1731,100.8463,100.876,57490.0
2020-02-25 13:20:00,135.86,135.93,135.69,135.7,9304.0,100.8983,100.9503,100.772,100.7794,9304.0
2020-02-25 13:25:00,135.73,135.93,135.63,135.84,43794.0,100.8017,100.9503,100.7275,100.8834,43794.0
2020-02-25 13:30:00,135.81,135.94,135.7,135.9,15707.0,100.8611,100.9577,100.7794,100.928,15707.0
2020-02-25 13:35:00,135.89,136.08,135.76,135.88,15793.0,100.9206,101.0617,100.824,100.9131,15793.0
2020-02-25 13:40:00,135.9,136.04,135.87,136.0,42843.0,100.928,101.032,100.9057,101.0022,42843.0
2020-02-25 13:45:00,135.97,136.18,135.97,135.99,57860.0,100.98,101.1359,100.98,100.9948,57860.0
2020-02-25 13:50:00,136.02,136.18,136.01,136.08,16699.0,101.0171,101.1359,101.0097,101.0617,16699.0
2020-02-25 13:55:00,136.11,136.15,136.05,136.07,15502.0,101.0839,101.1136,101.0394,101.0542,15502.0
2020-02-25 14:00:00,136.07,136.15,135.96,136.01,30504.0,101.0542,101.1136,100.9725,101.0097,30504.0
2020-02-25 14:05:00,136.0,136.04,135.46,135.49,52950.0,101.0022,101.032,100.6012,100.6235,52950.0
2020-02-25 14:10:00,135.49,135.98,135.37,135.9,34816.0,100.6235,100.9874,100.5344,100.928,34816.0
2020-02-25 14:15:00,135.89,135.89,135.48,135.68,30230.0,100.9206,100.9206,100.6161,100.7646,30230.0
2020-02-25 14:20:00,135.66,135.78,135.45,135.45,30492.0,100.7497,100.8389,100.5938,100.5938,30492.0
2020-02-25 14:25:00,135.46,135.61,135.22,135.31,17113.0,100.6012,100.7126,100.423,100.4898,17113.0
2020-02-25 14:30:00,135.31,135.38,135.02,135.29,30961.0,100.4898,100.5418,100.2744,100.475,30961.0
2020-02-25 14:35:00,135.31,135.32,134.92,134.95,33876.0,100.4898,100.4972,100.2002,100.2224,33876.0
2020-02-25 14:40:00,134.95,135.19,134.81,135.15,54366.0,100.2224,100.4007,100.1185,100.371,54366.0
2020-02-25 14:45:00,135.17,135.48,135.14,135.38,21045.0,100.3858,100.6161,100.3636,100.5418,21045.0
2020-02-25 14:50:00,135.36,135.74,135.32,135.71,26014.0,100.5269,100.8092,100.4972,100.7869,26014.0
2020-02-25 14:55:00,135.74,135.89,135.72,135.77,35059.0,100.8092,100.9206,100.7943,100.8314,35059.0
2020-02-25 15:00:00,135.78,136.11,135.78,136.03,25096.0,100.8389,101.0839,100.8389,101.0245,25096.0
2020-02-25 15:05:00,136.02,136.54,136.02,136.47,38066.0,101.0171,101.4033,101.0171,101.3513,38066.0
2020-02-25 15:10:00,136.46,136.51,136.26,136.41,32896.0,101.3439,101.381,101.1953,101.3067,32896.0
2020-02-25 15:15:00,136.38,136.61,136.32,136.61,40894.0,101.2845,101.4553,101.2399,101.4553,40894.0
2020-02-25 15:20:00,136.62,136.63,136.12,136.19,65466.0,101.4627,101.4701,101.0914,101.1434,65466.0
2020-02-25 15:25:00,136.18,136.65,136.16,136.62,57570.0,101.1359,101.485,101.1211,101.4627,57570.0
2020-02-25 15:30:00,136.6,136.6,135.9,136.1,52470.0,101.4478,101.4478,100.928,101.0765,52470.0
2020-02-25 15:35:00,136.07,136.11,135.84,136.09,43257.0,101.0542,101.0839,100.8834,101.0691,43257.0
2020-02-25 15:40:00,136.1,136.56,136.09,136.32,49104.0,101.0765,101.4181,101.0691,101.2399,49104.0
2020-02-25 15:45:00,136.32,136.71,136.18,136.18,48047.0,101.2399,101.5295,101.1359,101.1359,48047.0
2020-02-25 15:50:00,136.14,136.19,135.53,135.98,107674.0,101.1062,101.1434,100.6532,100.9874,107674.0
2020-02-25 15:55:00,135.99,135.99,135.24,135.29,264339.0,100.9948,100.9948,100.4378,100.475,264339.0
2020-02-26 09:30:00,136.34,136.34,135.22,136.12,47772.0,101.2547,101.2547,100.423,101.0914,47772.0
2020-02-26 09:35:00,136.0,136.13,135.44,135.8,24284.0,101.0022,101.0988,100.5864,100.8537,24284.0
2020-02-26 09:40:00,135.7,136.28,135.57,136.03,11511.0,100.7794,101.2102,100.6829,101.0245,11511.0
2020-02-26 09:45:00,136.04,136.1,135.71,136.06,18596.0,101.032,101.0765,100.7869,101.0468,18596.0
2020-02-26 09:50:00,135.93,135.94,135.43,135.57,22608.0,100.9503,100.9577,100.5789,100.6829,22608.0
2020-02-26 09:55:00,135.48,135.83,135.26,135.46,10592.0,100.6161,100.876,100.4527,100.6012,10592.0
2020-02-26 10:00:00,135.46,135.85,135.3,135.8,15815.0,100.6012,100.8908,100.4824,100.8537,15815.0
2020-02-26 10:05:00,135.8,135.99,135.5,135.73,18492.0,100.8537,100.9948,100.6309,100.8017,18492.0
2020-02-26 10:10:00,135.71,135.9,135.51,135.77,16768.0,100.7869,100.928,100.6383,100.8314,16768.0
2020-02-26 10:15:00,135.99,136.57,135.95,136.55,46028.0,100.9948,101.4256,100.9651,101.4107,46028.0
2020-02-26 10:20:00,136.48,136.5,136.03,136.28,17357.0,101.3587,101.3736,101.0245,101.2102,17357.0
2020-02-26 10:25:00,136.29,136.55,136.04,136.08,20111.0,101.2176,101.4107,101.032,101.0617,20111.0
2020-02-26 10:30:00,136.15,136.39,136.15,136.32,17904.0,101.1136,101.2919,101.1136,101.2399,17904.0
2020-02-26 10:35:00,136.34,136.38,136.05,136.17,12458.0,101.2547,101.2845,101.0394,101.1285,12458.0
2020-02-26 10:40:00,136.17,136.57,136.15,136.5,7244.0,101.1285,101.4256,101.1136,101.3736,7244.0
2020-02-26 10:45:00,136.5,136.72,136.49,136.72,9653.0,101.3736,101.537,101.3661,101.537,9653.0
2020-02-26 10:50:00,136.76,136.94,136.69,136.82,14661.0,101.5667,101.7003,101.5147,101.6112,14661.0
2020-02-26 10:55:00,136.89,137.01,136.57,136.96,13703.0,101.6632,101.7523,101.4256,101.7152,13703.0
2020-02-26 11:00:00,136.99,137.14,136.77,137.06,13625.0,101.7375,101.8489,101.5741,101.7895,13625.0
2020-02-26 11:05:00,137.08,137.12,136.88,137.05,15473.0,101.8043,101.834,101.6558,101.782,15473.0
2020-02-26 11:10:00,137.03,137.23,136.9,137.23,10578.0,101.7672,101.9157,101.6706,101.9157,10578.0
2020-02-26 11:15:00,137.22,137.33,137.12,137.22,8725.0,101.9083,101.99,101.834,101.9083,8725.0
2020-02-26 11:20:00,137.25,137.37,137.07,137.08,7794.0,101.9306,102.0197,101.7969,101.8043,7794.0
2020-02-26 11:25:00,137.13,137.29,137.08,137.26,18259.0,101.8415,101.9603,101.8043,101.938,18259.0
2020-02-26 11:30:00,137.28,137.29,137.02,137.07,7280.0,101.9529,101.9603,101.7598,101.7969,7280.0
2020-02-26 11:35:00,137.14,137.14,136.92,136.96,17550.0,101.8489,101.8489,101.6855,101.7152,17550.0
2020-02-26 11:40:00,136.96,137.08,136.84,136.95,18030.0,101.7152,101.8043,101.6261,101.7078,18030.0
2020-02-26 11:45:00,136.96,136.99,136.78,136.88,6950.0,101.7152,101.7375,101.5815,101.6558,6950.0
2020-02-26 11:50:00,136.88,136.94,136.51,136.54,23245.0,101.6558,101.7003,101.381,101.4033,23245.0
2020-02-26 11:55:00,136.52,136.63,136.36,136.57,12436.0,101.3884,101.4701,101.2696,101.4256,12436.0
2020-02-26 12:00:00,136.59,136.63,136.21,136.21,12215.0,101.4404,101.4701,101.1582,101.1582,12215.0
2020-02-26 12:05:00,136.15,136.27,135.78,135.98,11018.0,101.1136,101.2028,100.8389,100.9874,11018.0
2020-02-26 12:10:00,136.0,136.07,135.76,135.81,28823.0,101.0022,101.0542,100.824,100.8611,28823.0
2020-02-26 12:15:00,135.73,135.81,135.51,135.74,9035.0,100.8017,100.8611,100.6383,100.8092,9035.0
2020-02-26 12:20:00,135.83,135.95,135.56,135.91,10849.0,100.876,100.9651,100.6755,100.9354,10849.0
2020-02-26 12:25:00,135.92,135.92,135.58,135.81,56475.0,100.9428,100.9428,100.6903,100.8611,56475.0
2020-02-26 12:30:00,135.86,136.2,135.79,136.1,16924.0,100.8983,101.1508,100.8463,101.0765,16924.0
2020-02-26 12:35:00,136.16,136.24,135.87,135.95,7260.0,101.1211,101.1805,100.9057,100.9651,7260.0
2020-02-26 12:40:00,135.92,136.06,135.88,135.93,5800.0,100.9428,101.0468,100.9131,100.9503,5800.0
2020-02-26 12:45:00,136.05,136.39,136.0,136.18,9239.0,101.0394,101.2919,101.0022,101.1359,9239.0
2020-02-26 12:50:00,136.22,136.23,135.93,135.94,4969.0,101.1656,101.1731,100.9503,100.9577,4969.0
2020-02-26 12:55:00,135.91,135.97,135.68,135.79,10505.0,100.9354,100.98,100.7646,100.8463,10505.0
2020-02-26 13:00:00,135.83,136.02,135.75,136.0,3085.0,100.876,101.0171,100.8166,101.0022,3085.0
2020-02-26 13:05:00,135.99,135.99,135.64,135.65,4385.0,100.9948,100.9948,100.7349,100.7423,4385.0
2020-02-26 13:10:00,135.65,135.71,135.48,135.56,15790.0,100.7423,100.7869,100.6161,100.6755,15790.0
2020-02-26 13:15:00,135.63,135.75,135.49,135.53,9959.0,100.7275,100.8166,100.6235,100.6532,9959.0
2020-02-26 13:20:00,135.6,135.67,135.46,135.56,7933.0,100.7052,100.7572,100.6012,100.6755,7933.0
2020-02-26 13:25:00,135.58,135.87,135.57,135.71,4798.0,100.6903,100.9057,100.6829,100.7869,4798.0
2020-02-26 13:30:00,135.68,135.68,135.06,135.13,29561.0,100.7646,100.7646,100.3041,100.3561,29561.0
2020-02-26 13:35:00,135.09,135.15,134.59,134.6,12534.0,100.3264,100.371,99.9551,99.9625,12534.0
2020-02-26 13:40:00,134.57,134.73,134.03,134.03,29312.0,99.9402,100.0591,99.5392,99.5392,29312.0
2020-02-26 13:45:00,134.14,134.38,134.07,134.1,18282.0,99.6209,99.7991,99.5689,99.5912,18282.0
2020-02-26 13:50:00,134.06,134.23,133.9,133.9,13704.0,99.5615,99.6877,99.4427,99.4427,13704.0
2020-02-26 13:55:00,133.94,133.94,133.46,133.56,23604.0,99.4724,99.4724,99.1159,99.1901,23604.0
2020-02-26 14:00:00,133.58,134.06,133.46,133.89,14656.0,99.205,99.5615,99.1159,99.4352,14656.0
2020-02-26 14:05:00,133.83,134.12,133.83,133.91,7698.0,99.3907,99.606,99.3907,99.4501,7698.0
2020-02-26 14:10:00,133.94,134.22,133.74,134.22,10750.0,99.4724,99.6803,99.3238,99.6803,10750.0
2020-02-26 14:15:00,134.29,134.32,133.99,134.0,8941.0,99.7323,99.7546,99.5095,99.5169,8941.0
2020-02-26 14:20:00,133.91,134.44,133.91,134.44,9953.0,99.4501,99.8437,99.4501,99.8437,9953.0
2020-02-26 14:25:00,134.46,134.65,134.25,134.36,25648.0,99.8585,99.9996,99.7026,99.7843,25648.0
2020-02-26 14:30:00,134.22,134.36,133.88,134.25,17927.0,99.6803,99.7843,99.4278,99.7026,17927.0
2020-02-26 14:35:00,134.28,134.68,134.27,134.49,13372.0,99.7249,100.0219,99.7174,99.8808,13372.0
2020-02-26 14:40:00,134.55,134.57,134.09,134.16,15208.0,99.9254,99.9402,99.5838,99.6357,15208.0
2020-02-26 14:45:00,134.22,134.48,134.17,134.4,9357.0,99.6803,99.8734,99.6432,99.814,9357.0
2020-02-26 14:50:00,134.34,134.37,133.99,134.06,11147.0,99.7694,99.7917,99.5095,99.5615,11147.0
2020-02-26 14:55:00,134.06,134.16,133.64,133.64,12211.0,99.5615,99.6357,99.2496,99.2496,12211.0
2020-02-26 15:00:00,133.81,134.13,133.79,133.85,11088.0,99.3758,99.6135,99.361,99.4055,11088.0
2020-02-26 15:05:00,133.83,133.83,133.52,133.73,9473.0,99.3907,99.3907,99.1604,99.3164,9473.0
2020-02-26 15:10:00,133.76,133.99,133.68,133.8,6853.0,99.3387,99.5095,99.2793,99.3684,6853.0
2020-02-26 15:15:00,133.82,134.08,133.8,133.91,8697.0,99.3832,99.5763,99.3684,99.4501,8697.0
2020-02-26 15:20:00,133.92,134.0,133.49,133.49,14924.0,99.4575,99.5169,99.1382,99.1382,14924.0
2020-02-26 15:25:00,133.54,133.58,133.29,133.41,16213.0,99.1753,99.205,98.9896,99.0787,16213.0
2020-02-26 15:30:00,133.41,133.55,133.17,133.17,21798.0,99.0787,99.1827,98.9005,98.9005,21798.0
2020-02-26 15:35:00,133.2,133.56,133.14,133.56,17186.0,98.9228,99.1901,98.8782,99.1901,17186.0
2020-02-26 15:40:00,133.55,133.59,133.2,133.44,37478.0,99.1827,99.2124,98.9228,99.101,37478.0
2020-02-26 15:45:00,133.47,133.5,133.03,133.06,38440.0,99.1233,99.1456,98.7965,98.8188,38440.0
2020-02-26 15:50:00,133.03,133.07,132.47,132.7,100346.0,98.7965,98.8262,98.3806,98.5515,100346.0
2020-02-26 15:55:00,132.7,132.7,132.2,132.21,142584.0,98.5515,98.5515,98.1801,98.1875,142584.0
2020-02-27 09:30:00,130.04,130.62,128.71,129.28,93559.0,96.576,97.0067,95.5882,96.0115,93559.0
2020-02-27 09:35:00,129.18,129.38,128.57,129.03,39458.0,95.9373,96.0858,95.4843,95.8259,39458.0
2020-02-27 09:40:00,129.06,129.06,127.54,127.73,30110.0,95.8482,95.8482,94.7193,94.8604,30110.0
2020-02-27 09:45:00,127.74,128.32,127.58,128.32,36969.0,94.8678,95.2986,94.749,95.2986,36969.0
2020-02-27 09:50:00,128.34,128.55,127.87,128.13,24357.0,95.3134,95.4694,94.9644,95.1575,24357.0
2020-02-27 09:55:00,128.07,128.31,127.61,127.72,42057.0,95.1129,95.2912,94.7713,94.853,42057.0
2020-02-27 10:00:00,127.75,127.9,127.09,127.09,50089.0,94.8753,94.9867,94.3851,94.3851,50089.0
2020-02-27 10:05:00,127.17,127.19,126.41,126.48,160033.0,94.4445,94.4594,93.8801,93.9321,160033.0
2020-02-27 10:10:00,126.54,127.0,126.28,126.62,58033.0,93.9766,94.3183,93.7836,94.0361,58033.0
2020-02-27 10:15:00,126.67,126.86,126.2,126.36,37066.0,94.0732,94.2143,93.7241,93.843,37066.0
2020-02-27 10:20:00,126.37,126.46,126.1,126.35,42665.0,93.8504,93.9172,93.6499,93.8355,42665.0
2020-02-27 10:25:00,126.31,126.47,125.95,126.0,50874.0,93.8058,93.9247,93.5385,93.5756,50874.0
2020-02-27 10:30:00,126.0,126.06,125.1,125.19,138402.0,93.5756,93.6202,92.9072,92.9741,138402.0
2020-02-27 10:35:00,125.14,125.82,125.02,125.35,66182.0,92.9369,93.4419,92.8478,93.0929,66182.0
2020-02-27 10:40:00,125.34,125.97,125.33,125.53,62975.0,93.0855,93.5533,93.078,93.2266,62975.0
2020-02-27 10:45:00,125.53,126.88,125.53,126.79,43462.0,93.2266,94.2292,93.2266,94.1623,43462.0
2020-02-27 10:50:00,126.87,126.93,126.62,126.78,40287.0,94.2217,94.2663,94.0361,94.1549,40287.0
2020-02-27 10:55:00,126.8,127.5,126.75,127.49,24117.0,94.1697,94.6896,94.1326,94.6822,24117.0
2020-02-27 11:00:00,127.5,128.18,127.4,127.97,23749.0,94.6896,95.1946,94.6153,95.0387,23749.0
2020-02-27 11:05:00,127.87,128.05,127.62,128.0,15099.0,94.9644,95.0981,94.7787,95.0609,15099.0
2020-02-27 11:10:00,128.07,128.18,127.64,128.03,24992.0,95.1129,95.1946,94.7936,95.0832,24992.0
2020-02-27 11:15:00,128.06,128.72,127.94,128.6,31485.0,95.1055,95.5957,95.0164,95.5065,31485.0
2020-02-27 11:20:00,128.53,128.91,128.47,128.76,15854.0,95.4545,95.7368,95.41,95.6254,15854.0
2020-02-27 11:25:00,128.73,129.08,128.5,128.99,31575.0,95.6031,95.863,95.4323,95.7962,31575.0
2020-02-27 11:30:00,128.88,129.23,128.73,129.05,25808.0,95.7145,95.9744,95.6031,95.8407,25808.0
2020-02-27 11:35:00,129.07,129.26,128.61,128.99,52318.0,95.8556,95.9967,95.514,95.7962,52318.0
2020-02-27 11:40:00,129.02,129.26,128.67,128.72,15247.0,95.8185,95.9967,95.5585,95.5957,15247.0
2020-02-27 11:45:00,128.72,129.2,128.65,129.2,17146.0,95.5957,95.9521,95.5437,95.9521,17146.0
2020-02-27 11:50:00,129.18,129.43,128.96,129.36,16936.0,95.9373,96.1229,95.7739,96.071,16936.0
2020-02-27 11:55:00,129.33,129.9,129.29,129.85,14345.0,96.0487,96.472,96.019,96.4349,14345.0
2020-02-27 12:00:00,129.81,130.48,129.63,130.39,36226.0,96.4052,96.9027,96.2715,96.8359,36226.0
2020-02-27 12:05:00,130.38,131.09,130.25,131.09,25227.0,96.8285,97.3558,96.7319,97.3558,25227.0
2020-02-27 12:10:00,131.08,132.54,131.08,132.4,116568.0,97.3483,98.4326,97.3483,98.3287,116568.0
2020-02-27 12:15:00,132.33,132.33,131.11,131.81,50493.0,98.2767,98.2767,97.3706,97.8905,50493.0
2020-02-27 12:20:00,131.77,131.77,131.14,131.14,7052.0,97.8608,97.8608,97.3929,97.3929,7052.0
2020-02-27 12:25:00,131.11,131.56,131.11,131.5,10223.0,97.3706,97.7048,97.3706,97.6603,10223.0
2020-02-27 12:30:00,131.45,131.97,131.43,131.88,18096.0,97.6231,98.0093,97.6083,97.9425,18096.0
2020-02-27 12:35:00,131.84,132.16,131.83,132.06,8581.0,97.9128,98.1504,97.9053,98.0761,8581.0
2020-02-27 12:40:00,132.16,132.3,131.85,131.88,20701.0,98.1504,98.2544,97.9202,97.9425,20701.0
2020-02-27 12:45:00,131.87,131.92,131.52,131.72,13432.0,97.935,97.9722,97.6751,97.8236,13432.0
2020-02-27 12:50:00,131.64,131.88,131.57,131.63,7586.0,97.7642,97.9425,97.7122,97.7568,7586.0
2020-02-27 12:55:00,131.6,131.73,131.41,131.45,17285.0,97.7345,97.8311,97.5934,97.6231,17285.0
2020-02-27 13:00:00,131.38,131.67,131.19,131.65,10852.0,97.5711,97.7865,97.43,97.7717,10852.0
2020-02-27 13:05:00,131.62,131.89,131.62,131.85,9475.0,97.7494,97.9499,97.7494,97.9202,9475.0
2020-02-27 13:10:00,131.87,132.19,131.86,132.0,8788.0,97.935,98.1727,97.9276,98.0316,8788.0
2020-02-27 13:15:00,132.05,132.05,131.56,131.65,8712.0,98.0687,98.0687,97.7048,97.7717,8712.0
2020-02-27 13:20:00,131.6,131.67,131.33,131.36,14022.0,97.7345,97.7865,97.534,97.5563,14022.0
2020-02-27 13:25:00,131.37,131.57,131.11,131.26,7312.0,97.5637,97.7122,97.3706,97.482,7312.0
2020-02-27 13:30:00,131.17,131.32,130.97,130.97,8168.0,97.4152,97.5266,97.2666,97.2666,8168.0
2020-02-27 13:35:00,131.0,131.0,130.4,130.52,15828.0,97.2889,97.2889,96.8433,96.9324,15828.0
2020-02-27 13:40:00,130.54,130.73,129.69,130.14,14011.0,96.9473,97.0884,96.316,96.6502,14011.0
2020-02-27 13:45:00,130.04,130.21,129.75,129.9,10226.0,96.576,96.7022,96.3606,96.472,10226.0
2020-02-27 13:50:00,129.83,130.38,129.38,130.38,11824.0,96.42,96.8285,96.0858,96.8285,11824.0
2020-02-27 13:55:00,130.28,130.42,129.55,129.66,9553.0,96.7542,96.8582,96.2121,96.2938,9553.0
2020-02-27 14:00:00,129.63,129.87,129.45,129.65,7594.0,96.2715,96.4497,96.1378,96.2863,7594.0
2020-02-27 14:05:00,129.65,129.74,129.2,129.33,5745.0,96.2863,96.3532,95.9521,96.0487,5745.0
2020-02-27 14:10:00,129.37,129.61,129.21,129.39,8547.0,96.0784,96.2566,95.9596,96.0932,8547.0
2020-02-27 14:15:00,129.45,129.54,129.06,129.06,12724.0,96.1378,96.2046,95.8482,95.8482,12724.0
2020-02-27 14:20:00,129.11,129.57,129.07,129.53,20611.0,95.8853,96.2269,95.8556,96.1972,20611.0
2020-02-27 14:25:00,129.58,129.86,129.57,129.81,12337.0,96.2343,96.4423,96.2269,96.4052,12337.0
2020-02-27 14:30:00,129.7,129.7,129.12,129.29,25756.0,96.3235,96.3235,95.8927,96.019,25756.0
2020-02-27 14:35:00,129.38,129.44,129.06,129.07,15308.0,96.0858,96.1304,95.8482,95.8556,15308.0
2020-02-27 14:40:00,129.11,129.13,128.68,128.99,17672.0,95.8853,95.9001,95.5659,95.7962,17672.0
2020-02-27 14:45:00,128.97,129.05,128.6,129.01,18223.0,95.7813,95.8407,95.5065,95.811,18223.0
2020-02-27 14:50:00,129.08,129.11,128.79,128.91,13899.0,95.863,95.8853,95.6476,95.7368,13899.0
2020-02-27 14:55:00,128.89,128.89,128.53,128.62,8774.0,95.7219,95.7219,95.4545,95.5214,8774.0
2020-02-27 15:00:00,128.52,128.59,128.21,128.48,29483.0,95.4471,95.4991,95.2169,95.4174,29483.0
2020-02-27 15:05:00,128.49,128.85,128.32,128.8,12472.0,95.4248,95.6922,95.2986,95.6551,12472.0
2020-02-27 15:10:00,128.81,129.01,128.67,128.69,13624.0,95.6625,95.811,95.5585,95.5734,13624.0
2020-02-27 15:15:00,128.69,128.86,128.51,128.55,15045.0,95.5734,95.6996,95.4397,95.4694,15045.0
2020-02-27 15:20:00,128.57,128.62,128.42,128.51,12841.0,95.4843,95.5214,95.3729,95.4397,12841.0
2020-02-27 15:25:00,128.53,128.55,128.22,128.22,23386.0,95.4545,95.4694,95.2243,95.2243,23386.0
2020-02-27 15:30:00,128.22,128.52,128.07,128.41,45562.0,95.2243,95.4471,95.1129,95.3654,45562.0
2020-02-27 15:35:00,128.36,128.36,127.83,127.94,44482.0,95.3283,95.3283,94.9347,95.0164,44482.0
2020-02-27 15:40:00,127.93,127.99,127.58,127.62,37757.0,95.0089,95.0535,94.749,94.7787,37757.0
2020-02-27 15:45:00,127.63,127.92,127.45,127.66,46280.0,94.7861,95.0015,94.6525,94.8084,46280.0
2020-02-27 15:50:00,127.56,127.57,126.52,126.66,88312.0,94.7342,94.7416,93.9618,94.0658,88312.0
2020-02-27 15:55:00,126.66,126.84,125.8,125.8,199376.0,94.0658,94.1994,93.4271,93.4271,199376.0
2020-02-28 09:30:00,123.82,124.62,123.23,124.62,101592.0,91.9566,92.5507,91.5184,92.5507,101592.0
2020-02-28 09:35:00,124.46,124.84,123.69,123.79,47092.0,92.4319,92.7141,91.8601,91.9343,47092.0
2020-02-28 09:40:00,123.74,123.83,123.08,123.09,17390.0,91.8972,91.964,91.407,91.4145,17390.0
2020-02-28 09:45:00,123.28,123.6,122.45,122.82,29880.0,91.5556,91.7932,90.9392,91.2139,29880.0
2020-02-28 09:50:00,122.69,123.27,122.5,122.58,31553.0,91.1174,91.5481,90.9763,91.0357,31553.0
2020-02-28 09:55:00,122.62,122.62,121.01,121.27,68542.0,91.0654,91.0654,89.8697,90.0628,68542.0
2020-02-28 10:00:00,121.28,121.95,119.91,120.04,94028.0,90.0702,90.5678,89.0528,89.1493,94028.0
2020-02-28 10:05:00,120.16,122.03,120.16,122.03,37802.0,89.2385,90.6272,89.2385,90.6272,37802.0
2020-02-28 10:10:00,121.85,122.1,121.61,122.0,36906.0,90.4936,90.6792,90.3153,90.605,36906.0
2020-02-28 10:15:00,121.96,123.18,121.95,122.75,70137.0,90.5752,91.4813,90.5678,91.162,70137.0
2020-02-28 10:20:00,122.75,123.08,122.57,122.96,56473.0,91.162,91.407,91.0283,91.3179,56473.0
2020-02-28 10:25:00,123.05,123.75,123.05,123.13,76793.0,91.3848,91.9046,91.3848,91.4442,76793.0
2020-02-28 10:30:00,123.11,123.72,123.0,123.58,79271.0,91.4293,91.8823,91.3476,91.7784,79271.0
2020-02-28 10:35:00,123.65,123.99,123.1,123.2,52793.0,91.8303,92.0829,91.4219,91.4962,52793.0
2020-02-28 10:40:00,123.22,123.48,122.95,123.1,57359.0,91.511,91.7041,91.3105,91.4219,57359.0
2020-02-28 10:45:00,123.16,123.6,123.04,123.11,34663.0,91.4664,91.7932,91.3773,91.4293,34663.0
2020-02-28 10:50:00,123.13,124.15,123.03,124.14,55484.0,91.4442,92.2017,91.3699,92.1943,55484.0
2020-02-28 10:55:00,124.15,124.2,123.15,123.15,39609.0,92.2017,92.2388,91.459,91.459,39609.0
2020-02-28 11:00:00,123.15,123.84,123.01,123.72,44606.0,91.459,91.9715,91.355,91.8823,44606.0
2020-02-28 11:05:00,123.69,123.89,123.46,123.86,41141.0,91.8601,92.0086,91.6892,91.9863,41141.0
2020-02-28 11:10:00,123.9,124.23,122.94,123.3,61127.0,92.016,92.2611,91.3031,91.5704,61127.0
2020-02-28 11:15:00,123.29,124.5,123.29,124.3,40728.0,91.563,92.4616,91.563,92.3131,40728.0
2020-02-28 11:20:00,124.26,124.48,123.55,123.81,21741.0,92.2834,92.4468,91.7561,91.9492,21741.0
2020-02-28 11:25:00,123.81,123.93,123.43,123.78,18848.0,91.9492,92.0383,91.667,91.9269,18848.0
2020-02-28 11:30:00,123.92,124.47,123.71,124.09,22894.0,92.0309,92.4393,91.8749,92.1571,22894.0
2020-02-28 11:35:00,124.26,125.18,124.17,125.01,22015.0,92.2834,92.9666,92.2165,92.8404,22015.0
2020-02-28 11:40:00,124.98,125.89,124.89,125.53,22211.0,92.8181,93.4939,92.7513,93.2266,22211.0
2020-02-28 11:45:00,125.41,125.41,124.71,125.05,38862.0,93.1374,93.1374,92.6176,92.8701,38862.0
2020-02-28 11:50:00,125.18,125.42,124.59,124.8,26290.0,92.9666,93.1449,92.5285,92.6844,26290.0
2020-02-28 11:55:00,124.81,125.08,124.53,124.82,49918.0,92.6918,92.8924,92.4839,92.6993,49918.0
2020-02-28 12:00:00,124.75,124.77,123.95,124.44,27389.0,92.6473,92.6621,92.0531,92.4171,27389.0
2020-02-28 12:05:00,124.53,124.88,124.23,124.34,24080.0,92.4839,92.7438,92.2611,92.3428,24080.0
2020-02-28 12:10:00,124.33,124.35,123.96,124.05,19972.0,92.3354,92.3502,92.0606,92.1274,19972.0
2020-02-28 12:15:00,124.0,124.36,123.62,124.33,21856.0,92.0903,92.3576,91.8081,92.3354,21856.0
2020-02-28 12:20:00,124.38,124.7,124.29,124.42,17268.0,92.3725,92.6101,92.3057,92.4022,17268.0
2020-02-28 12:25:00,124.4,124.98,124.4,124.88,14582.0,92.3873,92.8181,92.3873,92.7438,14582.0
2020-02-28 12:30:00,124.84,125.12,124.71,124.83,14389.0,92.7141,92.9221,92.6176,92.7067,14389.0
2020-02-28 12:35:00,124.92,125.34,124.56,125.04,15114.0,92.7735,93.0855,92.5062,92.8627,15114.0
2020-02-28 12:40:00,125.13,125.58,124.98,125.16,18075.0,92.9295,93.2637,92.8181,92.9518,18075.0
2020-02-28 12:45:00,125.11,125.34,124.89,125.06,24426.0,92.9146,93.0855,92.7513,92.8775,24426.0
2020-02-28 12:50:00,125.07,125.46,124.92,125.28,15661.0,92.8849,93.1746,92.7735,93.0409,15661.0
2020-02-28 12:55:00,125.34,125.39,125.02,125.12,18686.0,93.0855,93.1226,92.8478,92.9221,18686.0
2020-02-28 13:00:00,125.12,125.25,124.57,124.68,14018.0,92.9221,93.0186,92.5136,92.5953,14018.0
2020-02-28 13:05:00,124.7,125.26,124.7,125.16,12013.0,92.6101,93.026,92.6101,92.9518,12013.0
2020-02-28 13:10:00,125.06,125.06,124.45,124.53,16502.0,92.8775,92.8775,92.4245,92.4839,16502.0
2020-02-28 13:15:00,124.45,125.42,124.29,125.06,21168.0,92.4245,93.1449,92.3057,92.8775,21168.0
2020-02-28 13:20:00,124.98,125.25,124.82,125.21,17760.0,92.8181,93.0186,92.6993,92.9889,17760.0
2020-02-28 13:25:00,125.25,125.5,124.95,125.0,28263.0,93.0186,93.2043,92.7958,92.8329,28263.0
2020-02-28 13:30:00,124.96,124.96,124.1,124.1,21216.0,92.8032,92.8032,92.1645,92.1645,21216.0
2020-02-28 13:35:00,124.04,124.15,123.73,123.79,26341.0,92.12,92.2017,91.8898,91.9343,26341.0
2020-02-28 13:40:00,123.73,124.0,123.41,123.75,25285.0,91.8898,92.0903,91.6521,91.9046,25285.0
2020-02-28 13:45:00,123.72,123.72,123.09,123.35,25424.0,91.8823,91.8823,91.4145,91.6075,25424.0
2020-02-28 13:50:00,123.34,123.42,123.13,123.37,21088.0,91.6001,91.6595,91.4442,91.6224,21088.0
2020-02-28 13:55:00,123.31,123.32,122.94,123.16,25129.0,91.5778,91.5853,91.3031,91.4664,25129.0
2020-02-28 14:00:00,123.15,123.16,122.63,122.63,32678.0,91.459,91.4664,91.0728,91.0728,32678.0
2020-02-28 14:05:00,122.58,122.75,122.43,122.5,28332.0,91.0357,91.162,90.9243,90.9763,28332.0
2020-02-28 14:10:00,122.5,123.12,122.49,122.95,40147.0,90.9763,91.4367,90.9689,91.3105,40147.0
2020-02-28 14:15:00,122.98,123.28,122.85,123.14,32033.0,91.3328,91.5556,91.2362,91.4516,32033.0
2020-02-28 14:20:00,123.11,123.44,122.7,123.01,33807.0,91.4293,91.6744,91.1248,91.355,33807.0
2020-02-28 14:25:00,123.01,123.37,122.94,123.37,29734.0,91.355,91.6224,91.3031,91.6224,29734.0
2020-02-28 14:30:00,123.39,124.19,123.3,123.81,26068.0,91.6373,92.2314,91.5704,91.9492,26068.0
2020-02-28 14:35:00,123.78,124.0,123.5,123.68,24106.0,91.9269,92.0903,91.7189,91.8526,24106.0
2020-02-28 14:40:00,123.63,124.79,123.62,124.59,22199.0,91.8155,92.677,91.8081,92.5285,22199.0
2020-02-28 14:45:00,124.64,124.74,123.9,124.01,60186.0,92.5656,92.6399,92.016,92.0977,60186.0
2020-02-28 14:50:00,124.06,124.08,123.53,123.77,53359.0,92.1348,92.1497,91.7412,91.9195,53359.0
2020-02-28 14:55:00,123.73,123.83,123.43,123.78,45924.0,91.8898,91.964,91.667,91.9269,45924.0
2020-02-28 15:00:00,123.79,123.97,123.22,123.29,69982.0,91.9343,92.068,91.511,91.563,69982.0
2020-02-28 15:05:00,123.35,123.56,123.03,123.1,47718.0,91.6075,91.7635,91.3699,91.4219,47718.0
2020-02-28 15:10:00,123.1,123.44,123.04,123.2,85732.0,91.4219,91.6744,91.3773,91.4962,85732.0
2020-02-28 15:15:00,123.17,124.2,123.16,123.58,65253.0,91.4739,92.2388,91.4664,91.7784,65253.0
2020-02-28 15:20:00,123.58,123.67,123.02,123.08,65012.0,91.7784,91.8452,91.3625,91.407,65012.0
2020-02-28 15:25:00,123.14,123.41,122.32,122.35,49310.0,91.4516,91.6521,90.8426,90.8649,49310.0
2020-02-28 15:30:00,122.26,123.25,122.26,122.7,61341.0,90.798,91.5333,90.798,91.1248,61341.0
2020-02-28 15:35:00,122.74,122.86,122.42,122.8,87922.0,91.1545,91.2436,90.9169,91.1991,87922.0
2020-02-28 15:40:00,122.79,122.81,121.94,121.94,98419.0,91.1917,91.2065,90.5604,90.5604,98419.0
2020-02-28 15:45:00,121.94,122.84,121.94,122.76,121298.0,90.5604,91.2288,90.5604,91.1694,121298.0
2020-02-28 15:50:00,122.71,122.8,122.23,122.66,141975.0,91.1322,91.1991,90.7758,91.0951,141975.0
2020-02-28 15:55:00,122.64,123.8,122.57,123.34,290993.0,91.0803,91.9417,91.0283,91.6001,290993.0
2020-03-02 09:30:00,123.45,123.96,122.92,123.09,73690.0,91.6818,92.0606,91.2882,91.4145,73690.0
2020-03-02 09:35:00,123.03,123.35,122.5,122.53,28585.0,91.3699,91.6075,90.9763,90.9986,28585.0
2020-03-02 09:40:00,122.48,122.51,121.29,121.95,74482.0,90.9614,90.9837,90.0777,90.5678,74482.0
2020-03-02 09:45:00,121.99,122.45,121.87,122.01,29879.0,90.5975,90.9392,90.5084,90.6124,29879.0
2020-03-02 09:50:00,122.01,122.23,121.72,121.75,28850.0,90.6124,90.7758,90.397,90.4193,28850.0
2020-03-02 09:55:00,121.68,121.75,120.95,121.27,28920.0,90.3673,90.4193,89.8252,90.0628,28920.0
2020-03-02 10:00:00,121.17,121.62,121.1,121.53,51091.0,89.9885,90.3227,89.9366,90.2559,51091.0
2020-03-02 10:05:00,121.57,121.63,120.35,120.43,23602.0,90.2856,90.3302,89.3796,89.439,23602.0
2020-03-02 10:10:00,120.49,121.27,120.47,121.23,34081.0,89.4835,90.0628,89.4687,90.0331,34081.0
2020-03-02 10:15:00,121.25,121.25,120.87,121.09,34813.0,90.048,90.048,89.7657,89.9291,34813.0
2020-03-02 10:20:00,121.09,121.27,120.89,121.06,21785.0,89.9291,90.0628,89.7806,89.9069,21785.0
2020-03-02 10:25:00,121.03,121.54,121.03,121.45,16882.0,89.8846,90.2633,89.8846,90.1965,16882.0
2020-03-02 10:30:00,121.51,121.71,121.24,121.53,30571.0,90.241,90.3896,90.0405,90.2559,30571.0
2020-03-02 10:35:00,121.48,122.27,121.47,122.27,48693.0,90.2188,90.8055,90.2113,90.8055,48693.0
2020-03-02 10:40:00,122.25,122.71,122.23,122.67,22653.0,90.7906,91.1322,90.7758,91.1025,22653.0
2020-03-02 10:45:00,122.72,123.29,122.72,123.29,45808.0,91.1397,91.563,91.1397,91.563,45808.0
2020-03-02 10:50:00,123.37,124.16,123.37,123.99,40520.0,91.6224,92.2091,91.6224,92.0829,40520.0
2020-03-02 10:55:00,124.05,124.05,123.28,123.28,20536.0,92.1274,92.1274,91.5556,91.5556,20536.0
2020-03-02 11:00:00,123.28,123.85,123.27,123.67,17443.0,91.5556,91.9789,91.5481,91.8452,17443.0
2020-03-02 11:05:00,123.71,123.94,123.65,123.79,11987.0,91.8749,92.0457,91.8303,91.9343,11987.0
2020-03-02 11:10:00,123.82,124.73,123.79,124.68,33050.0,91.9566,92.6324,91.9343,92.5953,33050.0
2020-03-02 11:15:00,124.63,124.76,124.5,124.58,12022.0,92.5582,92.6547,92.4616,92.521,12022.0
2020-03-02 11:20:00,124.6,125.28,124.6,125.03,22693.0,92.5359,93.0409,92.5359,92.8552,22693.0
2020-03-02 11:25:00,125.0,125.53,125.0,125.2,12287.0,92.8329,93.2266,92.8329,92.9815,12287.0
2020-03-02 11:30:00,125.19,125.48,125.06,125.48,33544.0,92.9741,93.1894,92.8775,93.1894,33544.0
2020-03-02 11:35:00,125.48,125.88,125.31,125.74,22362.0,93.1894,93.4865,93.0632,93.3825,22362.0
2020-03-02 11:40:00,125.74,125.8,125.46,125.62,33069.0,93.3825,93.4271,93.1746,93.2934,33069.0
2020-03-02 11:45:00,125.59,125.67,125.41,125.55,14190.0,93.2711,93.3305,93.1374,93.2414,14190.0
2020-03-02 11:50:00,125.65,126.28,125.61,126.28,14482.0,93.3157,93.7836,93.286,93.7836,14482.0
2020-03-02 11:55:00,126.33,126.93,126.33,126.59,30253.0,93.8207,94.2663,93.8207,94.0138,30253.0
2020-03-02 12:00:00,126.64,126.83,126.49,126.5,9449.0,94.0509,94.192,93.9395,93.9469,9449.0
2020-03-02 12:05:00,126.42,126.66,126.32,126.37,8550.0,93.8875,94.0658,93.8133,93.8504,8550.0
2020-03-02 12:10:00,126.37,126.5,126.12,126.13,17515.0,93.8504,93.9469,93.6647,93.6722,17515.0
2020-03-02 12:15:00,126.09,126.09,125.75,125.83,11136.0,93.6424,93.6424,93.3899,93.4494,11136.0
2020-03-02 12:20:00,125.83,125.95,125.4,125.4,14016.0,93.4494,93.5385,93.13,93.13,14016.0
2020-03-02 12:25:00,125.4,125.85,125.37,125.74,25950.0,93.13,93.4642,93.1077,93.3825,25950.0
2020-03-02 12:30:00,125.79,126.28,125.79,126.11,11959.0,93.4196,93.7836,93.4196,93.6573,11959.0
2020-03-02 12:35:00,126.13,126.46,126.13,126.3,9795.0,93.6722,93.9172,93.6722,93.7984,9795.0
2020-03-02 12:40:00,126.32,126.36,125.94,126.16,7607.0,93.8133,93.843,93.531,93.6944,7607.0
2020-03-02 12:45:00,126.15,126.25,125.96,126.06,8198.0,93.687,93.7613,93.5459,93.6202,8198.0
2020-03-02 12:50:00,126.12,126.84,126.12,126.6,28530.0,93.6647,94.1994,93.6647,94.0212,28530.0
2020-03-02 12:55:00,126.65,126.75,126.26,126.45,9128.0,94.0583,94.1326,93.7687,93.9098,9128.0
2020-03-02 13:00:00,126.42,126.64,126.36,126.48,21439.0,93.8875,94.0509,93.843,93.9321,21439.0
2020-03-02 13:05:00,126.6,126.6,125.92,126.04,8143.0,94.0212,94.0212,93.5162,93.6053,8143.0
2020-03-02 13:10:00,126.07,126.18,125.94,126.16,10213.0,93.6276,93.7093,93.531,93.6944,10213.0
2020-03-02 13:15:00,126.12,126.12,125.36,125.44,14717.0,93.6647,93.6647,93.1003,93.1597,14717.0
2020-03-02 13:20:00,125.45,125.53,125.2,125.39,9484.0,93.1671,93.2266,92.9815,93.1226,9484.0
2020-03-02 13:25:00,125.41,125.54,125.12,125.48,11207.0,93.1374,93.234,92.9221,93.1894,11207.0
2020-03-02 13:30:00,125.52,125.83,125.41,125.83,12457.0,93.2191,93.4494,93.1374,93.4494,12457.0
2020-03-02 13:35:00,125.81,126.19,125.79,126.19,10994.0,93.4345,93.7167,93.4196,93.7167,10994.0
2020-03-02 13:40:00,126.19,126.23,125.88,125.97,10568.0,93.7167,93.7464,93.4865,93.5533,10568.0
2020-03-02 13:45:00,126.01,126.04,125.55,125.73,9741.0,93.583,93.6053,93.2414,93.3751,9741.0
2020-03-02 13:50:00,125.68,125.77,125.26,125.36,9110.0,93.338,93.4048,93.026,93.1003,9110.0
2020-03-02 13:55:00,125.38,125.9,125.36,125.89,16025.0,93.1152,93.5013,93.1003,93.4939,16025.0
2020-03-02 14:00:00,125.88,126.01,125.81,125.93,31604.0,93.4865,93.583,93.4345,93.5236,31604.0
2020-03-02 14:05:00,125.93,125.93,125.59,125.85,21257.0,93.5236,93.5236,93.2711,93.4642,21257.0
2020-03-02 14:10:00,125.83,125.85,125.37,125.59,15219.0,93.4494,93.4642,93.1077,93.2711,15219.0
2020-03-02 14:15:00,125.61,125.65,125.28,125.28,8217.0,93.286,93.3157,93.0409,93.0409,8217.0
2020-03-02 14:20:00,125.31,125.47,125.19,125.23,15066.0,93.0632,93.182,92.9741,93.0038,15066.0
2020-03-02 14:25:00,125.15,125.33,125.02,125.08,15541.0,92.9443,93.078,92.8478,92.8924,15541.0
2020-03-02 14:30:00,125.1,125.13,124.86,124.86,33663.0,92.9072,92.9295,92.729,92.729,33663.0
2020-03-02 14:35:00,124.89,125.07,124.69,124.87,40085.0,92.7513,92.8849,92.6027,92.7364,40085.0
2020-03-02 14:40:00,124.84,124.95,124.35,124.5,65275.0,92.7141,92.7958,92.3502,92.4616,65275.0
2020-03-02 14:45:00,124.46,124.89,124.36,124.82,28913.0,92.4319,92.7513,92.3576,92.6993,28913.0
2020-03-02 14:50:00,124.73,124.99,124.68,124.97,15526.0,92.6324,92.8255,92.5953,92.8107,15526.0
2020-03-02 14:55:00,125.04,125.05,124.6,124.66,20908.0,92.8627,92.8701,92.5359,92.5804,20908.0
2020-03-02 15:00:00,124.69,125.35,124.65,125.3,36994.0,92.6027,93.0929,92.573,93.0557,36994.0
2020-03-02 15:05:00,125.2,125.35,125.03,125.27,31042.0,92.9815,93.0929,92.8552,93.0335,31042.0
2020-03-02 15:10:00,125.2,125.54,125.13,125.36,19387.0,92.9815,93.234,92.9295,93.1003,19387.0
2020-03-02 15:15:00,125.32,125.57,125.22,125.45,13033.0,93.0706,93.2563,92.9963,93.1671,13033.0
2020-03-02 15:20:00,125.41,125.85,125.39,125.84,36351.0,93.1374,93.4642,93.1226,93.4568,36351.0
2020-03-02 15:25:00,125.87,125.87,125.57,125.59,16309.0,93.4791,93.4791,93.2563,93.2711,16309.0
2020-03-02 15:30:00,125.62,125.69,125.49,125.56,30999.0,93.2934,93.3454,93.1968,93.2488,30999.0
2020-03-02 15:35:00,125.56,126.08,125.56,126.03,39787.0,93.2488,93.635,93.2488,93.5979,39787.0
2020-03-02 15:40:00,126.0,126.37,125.92,125.95,30325.0,93.5756,93.8504,93.5162,93.5385,30325.0
2020-03-02 15:45:00,125.95,126.65,125.94,126.58,45281.0,93.5385,94.0583,93.531,94.0064,45281.0
2020-03-02 15:50:00,126.52,127.0,126.42,127.0,61024.0,93.9618,94.3183,93.8875,94.3183,61024.0
2020-03-02 15:55:00,126.98,127.33,126.52,127.33,137348.0,94.3034,94.5634,93.9618,94.5634,137348.0
2020-03-03 09:30:00,127.08,127.33,126.11,126.61,60007.0,94.3777,94.5634,93.6573,94.0286,60007.0
2020-03-03 09:35:00,126.65,127.44,126.18,127.4,23551.0,94.0583,94.645,93.7093,94.6153,23551.0
2020-03-03 09:40:00,127.38,127.68,126.8,126.8,24297.0,94.6005,94.8233,94.1697,94.1697,24297.0
2020-03-03 09:45:00,126.75,126.94,126.48,126.84,18843.0,94.1326,94.2737,93.9321,94.1994,18843.0
2020-03-03 09:50:00,126.8,126.84,125.77,126.11,19062.0,94.1697,94.1994,93.4048,93.6573,19062.0
2020-03-03 09:55:00,126.1,126.66,126.03,126.47,25646.0,93.6499,94.0658,93.5979,93.9247,25646.0
2020-03-03 10:00:00,126.59,129.95,126.48,129.66,46988.0,94.0138,96.5091,93.9321,96.2938,46988.0
2020-03-03 10:05:00,129.8,130.3,128.21,128.21,34930.0,96.3977,96.7691,95.2169,95.2169,34930.0
2020-03-03 10:10:00,128.28,128.36,127.26,127.42,21625.0,95.2689,95.3283,94.5114,94.6302,21625.0
2020-03-03 10:15:00,127.29,127.3,126.09,126.75,29172.0,94.5336,94.5411,93.6424,94.1326,29172.0
2020-03-03 10:20:00,126.87,128.15,126.86,128.15,20739.0,94.2217,95.1723,94.2143,95.1723,20739.0
2020-03-03 10:25:00,127.92,128.55,127.92,128.18,16507.0,95.0015,95.4694,95.0015,95.1946,16507.0
2020-03-03 10:30:00,128.19,128.19,127.52,127.65,86687.0,95.202,95.202,94.7045,94.801,86687.0
2020-03-03 10:35:00,127.59,128.03,127.58,127.92,54248.0,94.7564,95.0832,94.749,95.0015,54248.0
2020-03-03 10:40:00,127.84,128.05,127.62,127.71,43131.0,94.9421,95.0981,94.7787,94.8456,43131.0
2020-03-03 10:45:00,127.71,127.85,126.78,126.96,22159.0,94.8456,94.9495,94.1549,94.2886,22159.0
2020-03-03 10:50:00,126.96,127.3,126.75,126.99,21886.0,94.2886,94.5411,94.1326,94.3108,21886.0
2020-03-03 10:55:00,127.14,127.55,127.06,127.28,38280.0,94.4222,94.7267,94.3628,94.5262,38280.0
2020-03-03 11:00:00,127.2,127.32,125.9,126.14,37508.0,94.4668,94.5559,93.5013,93.6796,37508.0
2020-03-03 11:05:00,126.2,126.42,125.79,126.0,22654.0,93.7241,93.8875,93.4196,93.5756,22654.0
2020-03-03 11:10:00,125.9,126.08,124.71,124.8,20279.0,93.5013,93.635,92.6176,92.6844,20279.0
2020-03-03 11:15:00,124.76,125.16,124.15,124.37,32607.0,92.6547,92.9518,92.2017,92.3651,32607.0
2020-03-03 11:20:00,124.55,124.75,123.6,123.6,17196.0,92.4987,92.6473,91.7932,91.7932,17196.0
2020-03-03 11:25:00,123.49,123.95,122.81,123.73,56226.0,91.7115,92.0531,91.2065,91.8898,56226.0
2020-03-03 11:30:00,123.78,124.28,123.73,124.01,40060.0,91.9269,92.2982,91.8898,92.0977,40060.0
2020-03-03 11:35:00,124.09,124.9,123.93,124.9,14772.0,92.1571,92.7587,92.0383,92.7587,14772.0
2020-03-03 11:40:00,125.09,125.15,123.92,124.37,27902.0,92.8998,92.9443,92.0309,92.3651,27902.0
2020-03-03 11:45:00,124.38,124.43,123.51,123.71,25438.0,92.3725,92.4096,91.7264,91.8749,25438.0
2020-03-03 11:50:00,123.73,124.71,123.67,124.63,25105.0,91.8898,92.6176,91.8452,92.5582,25105.0
2020-03-03 11:55:00,124.63,125.19,124.52,125.18,23799.0,92.5582,92.9741,92.4765,92.9666,23799.0
2020-03-03 12:00:00,125.12,125.12,124.41,124.89,49564.0,92.9221,92.9221,92.3948,92.7513,49564.0
2020-03-03 12:05:00,124.85,125.12,124.66,125.02,23686.0,92.7215,92.9221,92.5804,92.8478,23686.0
2020-03-03 12:10:00,125.06,125.06,124.5,124.5,14002.0,92.8775,92.8775,92.4616,92.4616,14002.0
2020-03-03 12:15:00,124.57,124.66,124.31,124.44,12176.0,92.5136,92.5804,92.3205,92.4171,12176.0
2020-03-03 12:20:00,124.45,124.65,124.3,124.43,19378.0,92.4245,92.573,92.3131,92.4096,19378.0
2020-03-03 12:25:00,124.57,124.72,124.06,124.22,23969.0,92.5136,92.625,92.1348,92.2537,23969.0
2020-03-03 12:30:00,124.24,124.24,123.65,123.78,9826.0,92.2685,92.2685,91.8303,91.9269,9826.0
2020-03-03 12:35:00,123.84,124.07,123.7,124.05,42277.0,91.9715,92.1423,91.8675,92.1274,42277.0
2020-03-03 12:40:00,124.06,124.36,123.87,123.87,41500.0,92.1348,92.3576,91.9937,91.9937,41500.0
2020-03-03 12:45:00,124.0,124.27,123.91,124.17,64943.0,92.0903,92.2908,92.0234,92.2165,64943.0
2020-03-03 12:50:00,124.13,124.13,123.86,123.97,8894.0,92.1868,92.1868,91.9863,92.068,8894.0
2020-03-03 12:55:00,123.95,123.95,123.53,123.86,14926.0,92.0531,92.0531,91.7412,91.9863,14926.0
2020-03-03 13:00:00,123.81,124.05,123.49,123.69,58828.0,91.9492,92.1274,91.7115,91.8601,58828.0
2020-03-03 13:05:00,123.65,123.99,123.55,123.86,24872.0,91.8303,92.0829,91.7561,91.9863,24872.0
2020-03-03 13:10:00,123.88,123.98,123.5,123.56,18138.0,92.0012,92.0754,91.7189,91.7635,18138.0
2020-03-03 13:15:00,123.58,123.74,123.26,123.37,21327.0,91.7784,91.8972,91.5407,91.6224,21327.0
2020-03-03 13:20:00,123.35,123.62,123.17,123.17,56567.0,91.6075,91.8081,91.4739,91.4739,56567.0
2020-03-03 13:25:00,123.16,123.21,122.49,122.81,41476.0,91.4664,91.5036,90.9689,91.2065,41476.0
2020-03-03 13:30:00,122.7,122.93,122.43,122.67,25607.0,91.1248,91.2956,90.9243,91.1025,25607.0
2020-03-03 13:35:00,122.67,122.97,122.55,122.81,12975.0,91.1025,91.3253,91.0134,91.2065,12975.0
2020-03-03 13:40:00,122.86,122.92,121.77,121.77,35624.0,91.2436,91.2882,90.4341,90.4341,35624.0
2020-03-03 13:45:00,121.8,122.55,121.8,122.09,15097.0,90.4564,91.0134,90.4564,90.6718,15097.0
2020-03-03 13:50:00,122.13,122.45,121.94,122.26,17693.0,90.7015,90.9392,90.5604,90.798,17693.0
2020-03-03 13:55:00,122.27,122.34,121.97,122.06,18185.0,90.8055,90.8575,90.5827,90.6495,18185.0
2020-03-03 14:00:00,122.06,122.31,121.56,121.71,13989.0,90.6495,90.8352,90.2782,90.3896,13989.0
2020-03-03 14:05:00,121.75,121.91,121.15,121.21,25844.0,90.4193,90.5381,89.9737,90.0182,25844.0
2020-03-03 14:10:00,121.2,122.19,121.14,122.13,30912.0,90.0108,90.7461,89.9663,90.7015,30912.0
2020-03-03 14:15:00,122.14,122.17,121.52,121.59,32776.0,90.7089,90.7312,90.2485,90.3005,32776.0
2020-03-03 14:20:00,121.56,122.07,121.46,121.56,19993.0,90.2782,90.6569,90.2039,90.2782,19993.0
2020-03-03 14:25:00,121.56,122.93,121.51,122.84,15961.0,90.2782,91.2956,90.241,91.2288,15961.0
2020-03-03 14:30:00,122.84,122.92,122.48,122.63,16167.0,91.2288,91.2882,90.9614,91.0728,16167.0
2020-03-03 14:35:00,122.56,122.65,121.74,121.74,28233.0,91.0208,91.0877,90.4119,90.4119,28233.0
2020-03-03 14:40:00,121.77,121.83,121.43,121.53,19630.0,90.4341,90.4787,90.1816,90.2559,19630.0
2020-03-03 14:45:00,121.54,122.69,121.5,122.6,60264.0,90.2633,91.1174,90.2336,91.0506,60264.0
2020-03-03 14:50:00,122.55,122.89,122.14,122.89,34403.0,91.0134,91.2659,90.7089,91.2659,34403.0
2020-03-03 14:55:00,122.97,123.08,122.32,122.41,108087.0,91.3253,91.407,90.8426,90.9094,108087.0
2020-03-03 15:00:00,122.47,123.11,122.29,123.06,323415.0,90.954,91.4293,90.8203,91.3922,323415.0
2020-03-03 15:05:00,123.04,123.15,122.7,122.98,184554.0,91.3773,91.459,91.1248,91.3328,184554.0
2020-03-03 15:10:00,123.03,123.74,122.96,123.34,52911.0,91.3699,91.8972,91.3179,91.6001,52911.0
2020-03-03 15:15:00,123.4,124.15,123.35,123.91,24463.0,91.6447,92.2017,91.6075,92.0234,24463.0
2020-03-03 15:20:00,123.91,123.94,123.21,123.38,266902.0,92.0234,92.0457,91.5036,91.6298,266902.0
2020-03-03 15:25:00,123.37,124.5,123.35,124.46,95378.0,91.6224,92.4616,91.6075,92.4319,95378.0
2020-03-03 15:30:00,124.55,124.59,123.36,123.54,69122.0,92.4987,92.5285,91.615,91.7487,69122.0
2020-03-03 15:35:00,123.6,123.78,122.18,122.34,29178.0,91.7932,91.9269,90.7386,90.8575,29178.0
2020-03-03 15:40:00,122.34,123.52,122.34,123.44,30053.0,90.8575,91.7338,90.8575,91.6744,30053.0
2020-03-03 15:45:00,123.43,123.99,123.08,123.19,151800.0,91.667,92.0829,91.407,91.4887,151800.0
2020-03-03 15:50:00,123.27,123.28,122.32,123.01,41499.0,91.5481,91.5556,90.8426,91.355,41499.0
2020-03-03 15:55:00,123.04,123.63,122.19,122.42,133851.0,91.3773,91.8155,90.7461,90.9169,133851.0
2020-03-04 09:30:00,123.32,124.12,123.01,123.38,57793.0,91.5853,92.1794,91.355,91.6298,57793.0
2020-03-04 09:35:00,123.39,123.39,122.66,123.19,40967.0,91.6373,91.6373,91.0951,91.4887,40967.0
2020-03-04 09:40:00,123.3,124.04,123.27,123.96,27866.0,91.5704,92.12,91.5481,92.0606,27866.0
2020-03-04 09:45:00,123.95,124.44,123.86,123.92,17400.0,92.0531,92.4171,91.9863,92.0309,17400.0
2020-03-04 09:50:00,123.97,124.37,123.54,123.54,16894.0,92.068,92.3651,91.7487,91.7487,16894.0
2020-03-04 09:55:00,123.59,123.81,123.03,123.75,20197.0,91.7858,91.9492,91.3699,91.9046,20197.0
2020-03-04 10:00:00,123.89,123.9,123.16,123.28,28867.0,92.0086,92.016,91.4664,91.5556,28867.0
2020-03-04 10:05:00,123.05,123.35,122.84,122.9,42588.0,91.3848,91.6075,91.2288,91.2734,42588.0
2020-03-04 10:10:00,123.0,123.34,122.77,123.11,35820.0,91.3476,91.6001,91.1768,91.4293,35820.0
2020-03-04 10:15:00,123.11,123.5,123.02,123.34,40301.0,91.4293,91.7189,91.3625,91.6001,40301.0
2020-03-04 10:20:00,123.26,123.32,122.82,123.12,39462.0,91.5407,91.5853,91.2139,91.4367,39462.0
2020-03-04 10:25:00,123.13,123.67,123.11,123.4,21798.0,91.4442,91.8452,91.4293,91.6447,21798.0
2020-03-04 10:30:00,123.27,123.36,122.1,122.2,31469.0,91.5481,91.615,90.6792,90.7535,31469.0
2020-03-04 10:35:00,122.19,122.49,121.8,121.86,19972.0,90.7461,90.9689,90.4564,90.501,19972.0
2020-03-04 10:40:00,121.93,122.27,121.78,122.27,18334.0,90.553,90.8055,90.4416,90.8055,18334.0
2020-03-04 10:45:00,122.2,122.31,121.71,121.81,16355.0,90.7535,90.8352,90.3896,90.4638,16355.0
2020-03-04 10:50:00,121.83,122.24,121.8,121.83,17833.0,90.4787,90.7832,90.4564,90.4787,17833.0
2020-03-04 10:55:00,121.76,122.15,121.75,122.0,19272.0,90.4267,90.7164,90.4193,90.605,19272.0
2020-03-04 11:00:00,122.02,122.3,122.01,122.07,28108.0,90.6198,90.8278,90.6124,90.6569,28108.0
2020-03-04 11:05:00,122.12,122.43,121.85,122.18,14067.0,90.6941,90.9243,90.4936,90.7386,14067.0
2020-03-04 11:10:00,122.22,122.69,122.04,122.69,9024.0,90.7683,91.1174,90.6347,91.1174,9024.0
2020-03-04 11:15:00,122.69,122.8,122.36,122.57,9416.0,91.1174,91.1991,90.8723,91.0283,9416.0
2020-03-04 11:20:00,122.6,122.65,122.27,122.55,37774.0,91.0506,91.0877,90.8055,91.0134,37774.0
2020-03-04 11:25:00,122.6,122.64,122.4,122.53,25325.0,91.0506,91.0803,90.902,90.9986,25325.0
2020-03-04 11:30:00,122.57,122.58,121.8,121.98,40732.0,91.0283,91.0357,90.4564,90.5901,40732.0
2020-03-04 11:35:00,121.98,121.99,121.25,121.34,42050.0,90.5901,90.5975,90.048,90.1148,42050.0
2020-03-04 11:40:00,121.4,121.5,121.18,121.41,23061.0,90.1594,90.2336,89.996,90.1668,23061.0
2020-03-04 11:45:00,121.44,121.63,121.05,121.13,20628.0,90.1891,90.3302,89.8994,89.9588,20628.0
2020-03-04 11:50:00,121.08,121.2,120.94,121.0,19501.0,89.9217,90.0108,89.8177,89.8623,19501.0
2020-03-04 11:55:00,121.04,121.45,120.85,121.3,18464.0,89.892,90.1965,89.7509,90.0851,18464.0
2020-03-04 12:00:00,121.34,121.55,121.22,121.33,11364.0,90.1148,90.2708,90.0257,90.1074,11364.0
2020-03-04 12:05:00,121.34,121.36,120.9,120.97,11704.0,90.1148,90.1296,89.788,89.84,11704.0
2020-03-04 12:10:00,121.0,121.1,120.72,120.88,30361.0,89.8623,89.9366,89.6543,89.7732,30361.0
2020-03-04 12:15:00,120.89,121.01,120.5,120.65,72066.0,89.7806,89.8697,89.491,89.6024,72066.0
2020-03-04 12:20:00,120.64,120.77,120.46,120.55,39113.0,89.5949,89.6915,89.4613,89.5281,39113.0
2020-03-04 12:25:00,120.6,120.62,120.31,120.48,72166.0,89.5652,89.5801,89.3499,89.4761,72166.0
2020-03-04 12:30:00,120.5,120.52,120.24,120.35,59999.0,89.491,89.5058,89.2979,89.3796,59999.0
2020-03-04 12:35:00,120.34,120.6,120.27,120.28,43356.0,89.3721,89.5652,89.3201,89.3276,43356.0
2020-03-04 12:40:00,120.29,120.35,120.09,120.19,23993.0,89.335,89.3796,89.1865,89.2607,23993.0
2020-03-04 12:45:00,120.18,120.61,120.17,120.61,32091.0,89.2533,89.5727,89.2459,89.5727,32091.0
2020-03-04 12:50:00,120.61,120.63,120.44,120.47,15073.0,89.5727,89.5875,89.4464,89.4687,15073.0
2020-03-04 12:55:00,120.49,120.64,120.37,120.61,20020.0,89.4835,89.5949,89.3944,89.5727,20020.0
2020-03-04 13:00:00,120.61,120.87,120.56,120.74,22600.0,89.5727,89.7657,89.5355,89.6692,22600.0
2020-03-04 13:05:00,120.74,120.87,120.57,120.74,27230.0,89.6692,89.7657,89.5429,89.6692,27230.0
2020-03-04 13:10:00,120.73,120.73,120.26,120.26,20601.0,89.6618,89.6618,89.3127,89.3127,20601.0
2020-03-04 13:15:00,120.29,120.78,120.21,120.78,34338.0,89.335,89.6989,89.2756,89.6989,34338.0
2020-03-04 13:20:00,120.79,121.15,120.74,121.0,27542.0,89.7063,89.9737,89.6692,89.8623,27542.0
2020-03-04 13:25:00,121.02,121.21,120.96,121.18,27288.0,89.8771,90.0182,89.8326,89.996,27288.0
2020-03-04 13:30:00,121.21,121.38,121.14,121.28,13084.0,90.0182,90.1445,89.9663,90.0702,13084.0
2020-03-04 13:35:00,121.28,121.52,121.27,121.34,9123.0,90.0702,90.2485,90.0628,90.1148,9123.0
2020-03-04 13:40:00,121.38,121.62,121.38,121.61,8218.0,90.1445,90.3227,90.1445,90.3153,8218.0
2020-03-04 13:45:00,121.67,121.96,121.64,121.83,19418.0,90.3599,90.5752,90.3376,90.4787,19418.0
2020-03-04 13:50:00,121.86,122.18,121.82,122.18,14355.0,90.501,90.7386,90.4713,90.7386,14355.0
2020-03-04 13:55:00,122.14,122.22,121.68,121.76,17818.0,90.7089,90.7683,90.3673,90.4267,17818.0
2020-03-04 14:00:00,121.78,121.81,121.42,121.76,13660.0,90.4416,90.4638,90.1742,90.4267,13660.0
2020-03-04 14:05:00,121.78,122.08,121.61,122.0,15812.0,90.4416,90.6644,90.3153,90.605,15812.0
2020-03-04 14:10:00,122.0,122.23,121.95,121.95,14889.0,90.605,90.7758,90.5678,90.5678,14889.0
2020-03-04 14:15:00,121.96,122.39,121.82,122.34,22354.0,90.5752,90.8946,90.4713,90.8575,22354.0
2020-03-04 14:20:00,122.31,122.31,122.11,122.17,41335.0,90.8352,90.8352,90.6866,90.7312,41335.0
2020-03-04 14:25:00,122.17,122.59,122.17,122.34,44293.0,90.7312,91.0431,90.7312,90.8575,44293.0
2020-03-04 14:30:00,122.38,122.55,122.35,122.37,23136.0,90.8872,91.0134,90.8649,90.8797,23136.0
2020-03-04 14:35:00,122.34,122.43,121.91,122.17,16566.0,90.8575,90.9243,90.5381,90.7312,16566.0
2020-03-04 14:40:00,122.16,122.35,122.02,122.29,13180.0,90.7238,90.8649,90.6198,90.8203,13180.0
2020-03-04 14:45:00,122.29,122.3,122.06,122.19,11554.0,90.8203,90.8278,90.6495,90.7461,11554.0
2020-03-04 14:50:00,122.19,122.29,121.87,121.93,14009.0,90.7461,90.8203,90.5084,90.553,14009.0
2020-03-04 14:55:00,121.92,122.11,121.73,121.77,16731.0,90.5455,90.6866,90.4044,90.4341,16731.0
2020-03-04 15:00:00,121.77,121.87,121.62,121.83,22905.0,90.4341,90.5084,90.3227,90.4787,22905.0
2020-03-04 15:05:00,121.8,121.86,121.61,121.7,14848.0,90.4564,90.501,90.3153,90.3822,14848.0
2020-03-04 15:10:00,121.72,121.93,121.65,121.72,16530.0,90.397,90.553,90.345,90.397,16530.0
2020-03-04 15:15:00,121.78,121.81,121.6,121.66,10846.0,90.4416,90.4638,90.3079,90.3524,10846.0
2020-03-04 15:20:00,121.69,122.15,121.62,122.15,13326.0,90.3747,90.7164,90.3227,90.7164,13326.0
2020-03-04 15:25:00,122.13,122.32,122.01,122.19,27433.0,90.7015,90.8426,90.6124,90.7461,27433.0
2020-03-04 15:30:00,122.2,122.47,122.07,122.44,28076.0,90.7535,90.954,90.6569,90.9317,28076.0
2020-03-04 15:35:00,122.48,122.65,122.38,122.61,54172.0,90.9614,91.0877,90.8872,91.058,54172.0
2020-03-04 15:40:00,122.64,122.88,122.49,122.67,146606.0,91.0803,91.2585,90.9689,91.1025,146606.0
2020-03-04 15:45:00,122.64,122.82,122.16,122.34,43563.0,91.0803,91.2139,90.7238,90.8575,43563.0
2020-03-04 15:50:00,122.34,123.32,122.34,123.13,124027.0,90.8575,91.5853,90.8575,91.4442,124027.0
2020-03-04 15:55:00,123.14,123.6,122.89,123.56,334681.0,91.4516,91.7932,91.2659,91.7635,334681.0
2020-03-05 09:30:00,121.4,121.4,118.53,119.53,122382.0,90.1594,90.1594,88.0279,88.7706,122382.0
2020-03-05 09:35:00,119.5,119.98,119.16,119.52,31092.0,88.7483,89.1048,88.4958,88.7631,31092.0
2020-03-05 09:40:00,119.59,119.7,119.27,119.47,34379.0,88.8151,88.8968,88.5775,88.726,34379.0
2020-03-05 09:45:00,119.45,119.67,118.78,119.1,68440.0,88.7112,88.8745,88.2136,88.4512,68440.0
2020-03-05 09:50:00,119.03,119.04,118.13,118.34,53439.0,88.3992,88.4067,87.7308,87.8868,53439.0
2020-03-05 09:55:00,118.36,118.37,117.6,118.12,84069.0,87.9017,87.9091,87.3372,87.7234,84069.0
2020-03-05 10:00:00,118.17,119.02,118.0,118.62,118251.0,87.7606,88.3918,87.6343,88.0948,118251.0
2020-03-05 10:05:00,118.7,118.7,118.44,118.52,36277.0,88.1542,88.1542,87.9611,88.0205,36277.0
2020-03-05 10:10:00,118.53,119.36,118.48,119.28,52738.0,88.0279,88.6443,87.9908,88.5849,52738.0
2020-03-05 10:15:00,119.28,119.95,119.27,119.87,68875.0,88.5849,89.0825,88.5775,89.0231,68875.0
2020-03-05 10:20:00,119.86,120.19,119.55,119.76,14527.0,89.0157,89.2607,88.7854,88.9414,14527.0
2020-03-05 10:25:00,119.74,119.81,119.23,119.64,12176.0,88.9265,88.9785,88.5478,88.8523,12176.0
2020-03-05 10:30:00,119.62,120.09,119.6,120.09,11941.0,88.8374,89.1865,88.8226,89.1865,11941.0
2020-03-05 10:35:00,120.03,120.11,119.87,119.94,10798.0,89.1419,89.2013,89.0231,89.0751,10798.0
2020-03-05 10:40:00,119.94,120.18,119.79,119.82,16817.0,89.0751,89.2533,88.9637,88.9859,16817.0
2020-03-05 10:45:00,119.79,120.24,119.63,120.16,14667.0,88.9637,89.2979,88.8448,89.2385,14667.0
2020-03-05 10:50:00,120.07,120.47,119.97,120.47,15084.0,89.1716,89.4687,89.0973,89.4687,15084.0
2020-03-05 10:55:00,120.44,120.56,120.3,120.5,16170.0,89.4464,89.5355,89.3424,89.491,16170.0
2020-03-05 11:00:00,120.39,120.81,120.39,120.69,11614.0,89.4093,89.7212,89.4093,89.6321,11614.0
2020-03-05 11:05:00,120.74,121.12,120.74,120.96,10815.0,89.6692,89.9514,89.6692,89.8326,10815.0
2020-03-05 11:10:00,120.98,120.98,120.63,120.89,13094.0,89.8474,89.8474,89.5875,89.7806,13094.0
2020-03-05 11:15:00,120.94,121.09,120.76,120.78,30142.0,89.8177,89.9291,89.6841,89.6989,30142.0
2020-03-05 11:20:00,120.76,121.12,120.73,121.05,43392.0,89.6841,89.9514,89.6618,89.8994,43392.0
2020-03-05 11:25:00,121.03,121.34,120.95,121.15,26788.0,89.8846,90.1148,89.8252,89.9737,26788.0
2020-03-05 11:30:00,121.15,121.43,120.82,120.88,36161.0,89.9737,90.1816,89.7286,89.7732,36161.0
2020-03-05 11:35:00,120.84,120.84,119.9,120.02,20032.0,89.7435,89.7435,89.0454,89.1345,20032.0
2020-03-05 11:40:00,120.0,120.09,119.72,119.9,33667.0,89.1196,89.1865,88.9117,89.0454,33667.0
2020-03-05 11:45:00,119.91,120.2,119.9,120.15,21004.0,89.0528,89.2682,89.0454,89.231,21004.0
2020-03-05 11:50:00,120.15,120.28,119.87,120.17,16695.0,89.231,89.3276,89.0231,89.2459,16695.0
2020-03-05 11:55:00,120.16,120.18,119.61,119.8,15036.0,89.2385,89.2533,88.83,88.9711,15036.0
2020-03-05 12:00:00,119.76,119.99,119.71,119.83,9694.0,88.9414,89.1122,88.9043,88.9934,9694.0
2020-03-05 12:05:00,119.82,119.91,119.74,119.82,17299.0,88.9859,89.0528,88.9265,88.9859,17299.0
2020-03-05 12:10:00,119.79,119.99,119.72,119.85,25115.0,88.9637,89.1122,88.9117,89.0082,25115.0
2020-03-05 12:15:00,119.82,119.93,119.55,119.64,15254.0,88.9859,89.0676,88.7854,88.8523,15254.0
2020-03-05 12:20:00,119.65,119.74,119.17,119.23,24719.0,88.8597,88.9265,88.5032,88.5478,24719.0
2020-03-05 12:25:00,119.23,119.28,118.95,119.2,35247.0,88.5478,88.5849,88.3398,88.5255,35247.0
2020-03-05 12:30:00,119.17,119.57,119.11,119.55,58727.0,88.5032,88.8003,88.4587,88.7854,58727.0
2020-03-05 12:35:00,119.57,119.84,119.5,119.52,25436.0,88.8003,89.0008,88.7483,88.7631,25436.0
2020-03-05 12:40:00,119.55,119.6,119.11,119.27,21577.0,88.7854,88.8226,88.4587,88.5775,21577.0
2020-03-05 12:45:00,119.18,119.5,118.97,119.5,20339.0,88.5106,88.7483,88.3547,88.7483,20339.0
2020-03-05 12:50:00,119.52,119.63,119.32,119.56,19181.0,88.7631,88.8448,88.6146,88.7929,19181.0
2020-03-05 12:55:00,119.53,119.64,119.37,119.52,20198.0,88.7706,88.8523,88.6517,88.7631,20198.0
2020-03-05 13:00:00,119.51,119.63,119.4,119.49,11597.0,88.7557,88.8448,88.674,88.7409,11597.0
2020-03-05 13:05:00,119.52,119.7,119.48,119.6,12943.0,88.7631,88.8968,88.7334,88.8226,12943.0
2020-03-05 13:10:00,119.58,119.9,119.2,119.2,21370.0,88.8077,89.0454,88.5255,88.5255,21370.0
2020-03-05 13:15:00,119.17,119.44,119.13,119.3,20499.0,88.5032,88.7037,88.4735,88.5998,20499.0
2020-03-05 13:20:00,119.3,119.67,119.25,119.52,15988.0,88.5998,88.8745,88.5626,88.7631,15988.0
2020-03-05 13:25:00,119.53,119.73,119.49,119.73,19614.0,88.7706,88.9191,88.7409,88.9191,19614.0
2020-03-05 13:30:00,119.72,119.85,119.5,119.77,20663.0,88.9117,89.0082,88.7483,88.9488,20663.0
2020-03-05 13:35:00,119.81,120.02,119.69,119.73,12978.0,88.9785,89.1345,88.8894,88.9191,12978.0
2020-03-05 13:40:00,119.75,119.83,119.62,119.72,10323.0,88.934,88.9934,88.8374,88.9117,10323.0
2020-03-05 13:45:00,119.67,120.06,119.61,119.9,21449.0,88.8745,89.1642,88.83,89.0454,21449.0
2020-03-05 13:50:00,119.87,120.0,119.57,119.57,39488.0,89.0231,89.1196,88.8003,88.8003,39488.0
2020-03-05 13:55:00,119.57,119.75,119.54,119.73,36414.0,88.8003,88.934,88.778,88.9191,36414.0
2020-03-05 14:00:00,119.72,119.72,119.03,119.06,21007.0,88.9117,88.9117,88.3992,88.4215,21007.0
2020-03-05 14:05:00,119.06,119.34,119.04,119.34,19788.0,88.4215,88.6295,88.4067,88.6295,19788.0
2020-03-05 14:10:00,119.31,119.38,119.07,119.21,43629.0,88.6072,88.6592,88.4289,88.5329,43629.0
2020-03-05 14:15:00,119.21,119.22,118.67,118.77,15375.0,88.5329,88.5403,88.1319,88.2062,15375.0
2020-03-05 14:20:00,118.71,118.78,118.47,118.66,18963.0,88.1616,88.2136,87.9834,88.1245,18963.0
2020-03-05 14:25:00,118.66,118.67,118.02,118.44,43863.0,88.1245,88.1319,87.6492,87.9611,43863.0
2020-03-05 14:30:00,118.42,118.86,118.33,118.75,19316.0,87.9462,88.273,87.8794,88.1913,19316.0
2020-03-05 14:35:00,118.74,119.2,118.66,119.12,11819.0,88.1839,88.5255,88.1245,88.4661,11819.0
2020-03-05 14:40:00,119.2,119.3,118.88,118.89,11159.0,88.5255,88.5998,88.2878,88.2953,11159.0
2020-03-05 14:45:00,118.89,119.24,118.84,119.23,19235.0,88.2953,88.5552,88.2581,88.5478,19235.0
2020-03-05 14:50:00,119.26,119.34,118.75,118.75,14584.0,88.5701,88.6295,88.1913,88.1913,14584.0
2020-03-05 14:55:00,118.79,118.9,118.55,118.58,33206.0,88.221,88.3027,88.0428,88.065,33206.0
2020-03-05 15:00:00,118.62,118.7,118.42,118.55,41165.0,88.0948,88.1542,87.9462,88.0428,41165.0
2020-03-05 15:05:00,118.56,118.74,118.52,118.69,18527.0,88.0502,88.1839,88.0205,88.1467,18527.0
2020-03-05 15:10:00,118.7,118.78,118.18,118.31,22003.0,88.1542,88.2136,87.768,87.8645,22003.0
2020-03-05 15:15:00,118.31,118.44,117.99,118.44,41817.0,87.8645,87.9611,87.6269,87.9611,41817.0
2020-03-05 15:20:00,118.4,118.53,118.22,118.31,15774.0,87.9314,88.0279,87.7977,87.8645,15774.0
2020-03-05 15:25:00,118.33,118.77,118.14,118.77,33352.0,87.8794,88.2062,87.7383,88.2062,33352.0
2020-03-05 15:30:00,118.77,119.79,118.72,119.66,53243.0,88.2062,88.9637,88.169,88.8671,53243.0
2020-03-05 15:35:00,119.71,119.76,119.34,119.52,26511.0,88.9043,88.9414,88.6295,88.7631,26511.0
2020-03-05 15:40:00,119.5,119.59,119.12,119.37,55261.0,88.7483,88.8151,88.4661,88.6517,55261.0
2020-03-05 15:45:00,119.42,119.6,119.12,119.47,33657.0,88.6889,88.8226,88.4661,88.726,33657.0
2020-03-05 15:50:00,119.21,119.95,119.21,119.74,70719.0,88.5329,89.0825,88.5329,88.9265,70719.0
2020-03-05 15:55:00,119.76,120.11,119.49,119.84,129620.0,88.9414,89.2013,88.7409,89.0008,129620.0
2020-03-06 09:30:00,116.96,116.96,115.05,115.29,49874.0,86.8619,86.8619,85.4434,85.6217,49874.0
2020-03-06 09:35:00,115.21,116.26,115.17,116.11,63448.0,85.5623,86.3421,85.5326,86.2307,63448.0
2020-03-06 09:40:00,116.07,117.12,115.97,117.11,33006.0,86.201,86.9808,86.1267,86.9733,33006.0
2020-03-06 09:45:00,116.93,117.45,116.36,116.36,60125.0,86.8396,87.2258,86.4163,86.4163,60125.0
2020-03-06 09:50:00,116.25,116.61,115.98,116.57,59538.0,86.3346,86.602,86.1341,86.5723,59538.0
2020-03-06 09:55:00,116.57,117.35,116.57,117.18,67788.0,86.5723,87.1516,86.5723,87.0253,67788.0
2020-03-06 10:00:00,117.18,117.37,116.9,117.09,20591.0,87.0253,87.1664,86.8174,86.9585,20591.0
2020-03-06 10:05:00,117.08,117.33,116.9,117.1,50682.0,86.951,87.1367,86.8174,86.9659,50682.0
2020-03-06 10:10:00,117.06,117.38,116.95,117.07,13805.0,86.9362,87.1738,86.8545,86.9436,13805.0
2020-03-06 10:15:00,117.11,117.93,117.04,117.4,306393.0,86.9733,87.5823,86.9213,87.1887,306393.0
2020-03-06 10:20:00,117.42,117.59,117.11,117.16,27082.0,87.2036,87.3298,86.9733,87.0105,27082.0
2020-03-06 10:25:00,117.14,117.84,117.09,117.84,20402.0,86.9956,87.5155,86.9585,87.5155,20402.0
2020-03-06 10:30:00,118.0,118.51,118.0,118.31,31647.0,87.6343,88.0131,87.6343,87.8645,31647.0
2020-03-06 10:35:00,118.31,118.57,117.79,118.52,44329.0,87.8645,88.0576,87.4783,88.0205,44329.0
2020-03-06 10:40:00,118.45,119.1,118.4,118.92,56276.0,87.9685,88.4512,87.9314,88.3176,56276.0
2020-03-06 10:45:00,118.92,119.69,118.86,119.63,24033.0,88.3176,88.8894,88.273,88.8448,24033.0
2020-03-06 10:50:00,119.53,119.61,119.18,119.28,31321.0,88.7706,88.83,88.5106,88.5849,31321.0
2020-03-06 10:55:00,119.29,119.38,119.06,119.08,23692.0,88.5923,88.6592,88.4215,88.4364,23692.0
2020-03-06 11:00:00,119.11,119.34,118.71,118.94,18092.0,88.4587,88.6295,88.1616,88.3324,18092.0
2020-03-06 11:05:00,119.0,119.02,118.68,118.68,14897.0,88.377,88.3918,88.1393,88.1393,14897.0
2020-03-06 11:10:00,118.62,118.73,118.02,118.14,17429.0,88.0948,88.1764,87.6492,87.7383,17429.0
2020-03-06 11:15:00,118.2,118.39,118.05,118.12,26163.0,87.7828,87.9239,87.6714,87.7234,26163.0
2020-03-06 11:20:00,118.14,118.19,117.76,117.78,30051.0,87.7383,87.7754,87.4561,87.4709,30051.0
2020-03-06 11:25:00,117.72,117.96,117.36,117.53,28557.0,87.4264,87.6046,87.159,87.2852,28557.0
2020-03-06 11:30:00,117.53,118.11,117.52,117.84,15003.0,87.2852,87.716,87.2778,87.5155,15003.0
2020-03-06 11:35:00,117.79,118.01,117.69,117.97,26363.0,87.4783,87.6417,87.4041,87.612,26363.0
2020-03-06 11:40:00,117.92,118.32,117.7,118.01,26608.0,87.5749,87.872,87.4115,87.6417,26608.0
2020-03-06 11:45:00,117.98,118.0,117.69,117.76,16057.0,87.6194,87.6343,87.4041,87.4561,16057.0
2020-03-06 11:50:00,117.73,117.96,117.72,117.91,16381.0,87.4338,87.6046,87.4264,87.5675,16381.0
2020-03-06 11:55:00,117.91,117.94,117.74,117.74,14032.0,87.5675,87.5897,87.4412,87.4412,14032.0
2020-03-06 12:00:00,117.8,117.85,117.53,117.56,13460.0,87.4858,87.5229,87.2852,87.3075,13460.0
2020-03-06 12:05:00,117.51,117.69,117.43,117.54,9299.0,87.2704,87.4041,87.211,87.2927,9299.0
2020-03-06 12:10:00,117.53,117.78,117.43,117.73,11808.0,87.2852,87.4709,87.211,87.4338,11808.0
2020-03-06 12:15:00,117.75,117.79,117.4,117.42,12807.0,87.4486,87.4783,87.1887,87.2036,12807.0
2020-03-06 12:20:00,117.43,117.7,117.42,117.56,13427.0,87.211,87.4115,87.2036,87.3075,13427.0
2020-03-06 12:25:00,117.52,117.58,117.33,117.4,17419.0,87.2778,87.3224,87.1367,87.1887,17419.0
2020-03-06 12:30:00,117.4,117.9,117.38,117.83,20047.0,87.1887,87.56,87.1738,87.508,20047.0
2020-03-06 12:35:00,117.84,118.41,117.7,118.06,19818.0,87.5155,87.9388,87.4115,87.6789,19818.0
2020-03-06 12:40:00,118.06,118.11,117.92,118.06,18343.0,87.6789,87.716,87.5749,87.6789,18343.0
2020-03-06 12:45:00,118.09,118.23,117.87,118.0,25791.0,87.7011,87.8051,87.5378,87.6343,25791.0
2020-03-06 12:50:00,117.99,117.99,117.62,117.62,14231.0,87.6269,87.6269,87.3521,87.3521,14231.0
2020-03-06 12:55:00,117.67,117.77,117.52,117.58,20991.0,87.3892,87.4635,87.2778,87.3224,20991.0
2020-03-06 13:00:00,117.56,117.69,117.53,117.68,58292.0,87.3075,87.4041,87.2852,87.3966,58292.0
2020-03-06 13:05:00,117.6,117.74,117.4,117.42,22397.0,87.3372,87.4412,87.1887,87.2036,22397.0
2020-03-06 13:10:00,117.43,117.55,117.22,117.28,7742.0,87.211,87.3001,87.055,87.0996,7742.0
2020-03-06 13:15:00,117.28,117.45,117.27,117.31,21760.0,87.0996,87.2258,87.0922,87.1219,21760.0
2020-03-06 13:20:00,117.32,117.61,117.31,117.44,45500.0,87.1293,87.3447,87.1219,87.2184,45500.0
2020-03-06 13:25:00,117.44,117.47,117.07,117.11,10949.0,87.2184,87.2407,86.9436,86.9733,10949.0
2020-03-06 13:30:00,117.1,117.21,116.55,116.66,30078.0,86.9659,87.0476,86.5574,86.6391,30078.0
2020-03-06 13:35:00,116.66,116.75,116.5,116.65,29155.0,86.6391,86.706,86.5203,86.6317,29155.0
2020-03-06 13:40:00,116.65,116.8,116.49,116.74,56880.0,86.6317,86.7431,86.5129,86.6985,56880.0
2020-03-06 13:45:00,116.72,116.85,116.49,116.65,22921.0,86.6837,86.7802,86.5129,86.6317,22921.0
2020-03-06 13:50:00,116.62,116.86,116.6,116.72,19294.0,86.6094,86.7877,86.5946,86.6837,19294.0
2020-03-06 13:55:00,116.72,117.09,116.64,117.07,39802.0,86.6837,86.9585,86.6243,86.9436,39802.0
2020-03-06 14:00:00,117.14,117.14,116.56,116.7,14254.0,86.9956,86.9956,86.5649,86.6688,14254.0
2020-03-06 14:05:00,116.77,116.79,116.47,116.51,23069.0,86.7208,86.7357,86.498,86.5277,23069.0
2020-03-06 14:10:00,116.46,116.79,116.46,116.64,19702.0,86.4906,86.7357,86.4906,86.6243,19702.0
2020-03-06 14:15:00,116.6,116.79,116.53,116.69,16514.0,86.5946,86.7357,86.5426,86.6614,16514.0
2020-03-06 14:20:00,116.65,116.91,116.58,116.74,18396.0,86.6317,86.8248,86.5797,86.6985,18396.0
2020-03-06 14:25:00,116.81,117.19,116.81,117.06,21048.0,86.7505,87.0327,86.7505,86.9362,21048.0
2020-03-06 14:30:00,117.09,117.24,116.98,117.13,48546.0,86.9585,87.0699,86.8768,86.9882,48546.0
2020-03-06 14:35:00,117.13,117.15,116.82,116.87,31533.0,86.9882,87.003,86.758,86.7951,31533.0
2020-03-06 14:40:00,116.89,116.92,116.43,116.55,53027.0,86.8099,86.8322,86.4683,86.5574,53027.0
2020-03-06 14:45:00,116.53,116.65,116.18,116.28,29016.0,86.5426,86.6317,86.2827,86.3569,29016.0
2020-03-06 14:50:00,116.28,116.33,116.0,116.2,29838.0,86.3569,86.3941,86.149,86.2975,29838.0
2020-03-06 14:55:00,116.2,116.44,116.13,116.33,29887.0,86.2975,86.4757,86.2455,86.3941,29887.0
2020-03-06 15:00:00,116.33,116.34,116.0,116.03,16254.0,86.3941,86.4015,86.149,86.1713,16254.0
2020-03-06 15:05:00,116.03,116.18,115.88,115.96,22968.0,86.1713,86.2827,86.0599,86.1193,22968.0
2020-03-06 15:10:00,115.98,116.5,115.94,116.09,21243.0,86.1341,86.5203,86.1044,86.2158,21243.0
2020-03-06 15:15:00,116.12,116.85,116.02,116.72,27884.0,86.2381,86.7802,86.1638,86.6837,27884.0
2020-03-06 15:20:00,116.74,117.12,116.62,117.12,32572.0,86.6985,86.9808,86.6094,86.9808,32572.0
2020-03-06 15:25:00,117.09,117.29,116.82,116.94,37333.0,86.9585,87.107,86.758,86.8471,37333.0
2020-03-06 15:30:00,116.88,118.14,116.72,118.04,61086.0,86.8025,87.7383,86.6837,87.664,61086.0
2020-03-06 15:35:00,118.0,118.32,117.45,117.49,24001.0,87.6343,87.872,87.2258,87.2555,24001.0
2020-03-06 15:40:00,117.53,118.0,117.46,117.96,32651.0,87.2852,87.6343,87.2333,87.6046,32651.0
2020-03-06 15:45:00,117.9,118.26,117.69,117.99,36999.0,87.56,87.8274,87.4041,87.6269,36999.0
2020-03-06 15:50:00,118.07,119.18,118.03,119.11,70924.0,87.6863,88.5106,87.6566,88.4587,70924.0
2020-03-06 15:55:00,119.11,119.41,118.77,119.06,128666.0,88.4587,88.6815,88.2062,88.4215,128666.0
2020-03-09 09:30:00,112.5,112.53,110.08,110.73,74943.0,83.5497,83.5719,81.7524,82.2351,74943.0
2020-03-09 09:35:00,110.73,110.73,110.73,110.73,0.0,82.2351,82.2351,82.2351,82.2351,0.0
2020-03-09 09:40:00,110.73,110.73,110.73,110.73,0.0,82.2351,82.2351,82.2351,82.2351,0.0
2020-03-09 09:45:00,110.0,110.73,110.0,110.45,11767.0,81.693,82.2351,81.693,82.0272,11767.0
2020-03-09 09:50:00,110.23,110.41,108.55,110.01,43587.0,81.8638,81.9975,80.6161,81.7004,43587.0
2020-03-09 09:55:00,110.04,111.52,109.63,110.7,51607.0,81.7227,82.8218,81.4182,82.2129,51607.0
2020-03-09 10:00:00,110.62,110.82,109.2,109.29,41558.0,82.1534,82.302,81.0989,81.1657,41558.0
2020-03-09 10:05:00,109.18,111.26,109.16,110.89,71749.0,81.084,82.6287,81.0692,82.354,71749.0
2020-03-09 10:10:00,110.97,111.03,110.07,111.03,102765.0,82.4134,82.4579,81.745,82.4579,102765.0
2020-03-09 10:15:00,111.11,111.84,111.07,111.63,66887.0,82.5173,83.0595,82.4876,82.9035,66887.0
2020-03-09 10:20:00,111.73,111.87,110.75,110.88,74715.0,82.9778,83.0818,82.25,82.3465,74715.0
2020-03-09 10:25:00,110.84,111.35,110.52,110.83,86957.0,82.3168,82.6956,82.0792,82.3094,86957.0
2020-03-09 10:30:00,110.87,111.24,110.65,111.1,88260.0,82.3391,82.6139,82.1757,82.5099,88260.0
2020-03-09 10:35:00,111.09,111.94,110.96,111.81,36362.0,82.5025,83.1338,82.4059,83.0372,36362.0
2020-03-09 10:40:00,111.78,112.21,111.7,111.99,60884.0,83.0149,83.3343,82.9555,83.1709,60884.0
2020-03-09 10:45:00,112.0,112.15,111.56,111.7,30291.0,83.1783,83.2897,82.8515,82.9555,30291.0
2020-03-09 10:50:00,111.81,111.81,111.33,111.5,21504.0,83.0372,83.0372,82.6807,82.807,21504.0
2020-03-09 10:55:00,111.46,111.66,111.25,111.25,30030.0,82.7773,82.9258,82.6213,82.6213,30030.0
2020-03-09 11:00:00,111.21,111.29,110.93,110.98,20631.0,82.5916,82.651,82.3837,82.4208,20631.0
2020-03-09 11:05:00,110.9,111.15,110.44,110.49,82954.0,82.3614,82.5471,82.0198,82.0569,82954.0
2020-03-09 11:10:00,110.43,110.64,110.0,110.13,79471.0,82.0123,82.1683,81.693,81.7895,79471.0
2020-03-09 11:15:00,110.07,110.39,109.99,110.28,87128.0,81.745,81.9826,81.6856,81.9009,87128.0
2020-03-09 11:20:00,110.2,110.36,109.97,110.2,44832.0,81.8415,81.9604,81.6707,81.8415,44832.0
2020-03-09 11:25:00,110.2,110.59,109.64,109.99,68183.0,81.8415,82.1312,81.4256,81.6856,68183.0
2020-03-09 11:30:00,110.0,110.04,109.58,109.99,53563.0,81.693,81.7227,81.3811,81.6856,53563.0
2020-03-09 11:35:00,109.9,110.33,109.79,109.98,95088.0,81.6187,81.9381,81.537,81.6781,95088.0
2020-03-09 11:40:00,109.98,110.17,109.77,109.95,76634.0,81.6781,81.8192,81.5222,81.6559,76634.0
2020-03-09 11:45:00,109.92,110.3,109.67,110.13,77113.0,81.6336,81.9158,81.4479,81.7895,77113.0
2020-03-09 11:50:00,110.09,110.25,109.76,110.1,85963.0,81.7598,81.8787,81.5148,81.7673,85963.0
2020-03-09 11:55:00,110.1,110.24,109.73,109.73,70468.0,81.7673,81.8712,81.4925,81.4925,70468.0
2020-03-09 12:00:00,109.7,109.83,109.04,109.18,60301.0,81.4702,81.5667,80.98,81.084,60301.0
2020-03-09 12:05:00,109.25,109.73,109.18,109.43,55538.0,81.136,81.4925,81.084,81.2697,55538.0
2020-03-09 12:10:00,109.42,109.69,109.03,109.17,65864.0,81.2622,81.4628,80.9726,81.0766,65864.0
2020-03-09 12:15:00,109.2,109.46,109.07,109.24,63597.0,81.0989,81.292,81.0023,81.1286,63597.0
2020-03-09 12:20:00,109.21,109.82,109.19,109.82,49414.0,81.1063,81.5593,81.0914,81.5593,49414.0
2020-03-09 12:25:00,109.82,110.05,109.55,109.87,58778.0,81.5593,81.7301,81.3588,81.5964,58778.0
2020-03-09 12:30:00,109.84,110.07,109.46,109.55,49111.0,81.5742,81.745,81.292,81.3588,49111.0
2020-03-09 12:35:00,109.53,109.54,109.05,109.27,45616.0,81.3439,81.3514,80.9875,81.1508,45616.0
2020-03-09 12:40:00,109.34,109.47,108.49,108.7,55631.0,81.2028,81.2994,80.5716,80.7275,55631.0
2020-03-09 12:45:00,108.62,108.76,108.02,108.21,67156.0,80.6681,80.7721,80.2225,80.3636,67156.0
2020-03-09 12:50:00,108.13,108.28,107.92,108.12,46910.0,80.3042,80.4156,80.1483,80.2968,46910.0
2020-03-09 12:55:00,108.14,108.43,107.91,108.07,54369.0,80.3116,80.527,80.1408,80.2597,54369.0
2020-03-09 13:00:00,108.07,108.41,107.82,107.91,43389.0,80.2597,80.5122,80.074,80.1408,43389.0
2020-03-09 13:05:00,107.92,108.01,107.37,107.45,69283.0,80.1483,80.2151,79.7398,79.7992,69283.0
2020-03-09 13:10:00,107.44,107.8,107.31,107.74,43640.0,79.7918,80.0591,79.6952,80.0146,43640.0
2020-03-09 13:15:00,107.75,107.77,107.31,107.51,44579.0,80.022,80.0369,79.6952,79.8438,44579.0
2020-03-09 13:20:00,107.39,107.49,107.06,107.22,30322.0,79.7546,79.8289,79.5096,79.6284,30322.0
2020-03-09 13:25:00,107.17,107.63,107.09,107.56,34502.0,79.5913,79.9329,79.5318,79.8809,34502.0
2020-03-09 13:30:00,107.66,107.66,107.1,107.13,31567.0,79.9552,79.9552,79.5393,79.5615,31567.0
2020-03-09 13:35:00,107.15,107.25,106.18,106.25,66666.0,79.5764,79.6507,78.856,78.908,66666.0
2020-03-09 13:40:00,106.25,106.53,106.08,106.09,32478.0,78.908,79.1159,78.7818,78.7892,32478.0
2020-03-09 13:45:00,106.21,106.37,106.07,106.22,32300.0,78.8783,78.9971,78.7743,78.8857,32300.0
2020-03-09 13:50:00,106.16,106.21,105.64,105.74,46295.0,78.8412,78.8783,78.455,78.5292,46295.0
2020-03-09 13:55:00,105.71,105.92,105.51,105.55,31142.0,78.507,78.6629,78.3584,78.3881,31142.0
2020-03-09 14:00:00,105.58,105.74,105.01,105.01,41410.0,78.4104,78.5292,77.9871,77.9871,41410.0
2020-03-09 14:05:00,105.05,105.07,104.53,104.59,87521.0,78.0168,78.0317,77.6306,77.6752,87521.0
2020-03-09 14:10:00,104.59,105.18,104.59,104.97,57992.0,77.6752,78.1134,77.6752,77.9574,57992.0
2020-03-09 14:15:00,104.89,105.47,104.73,104.86,70921.0,77.898,78.3287,77.7792,77.8757,70921.0
2020-03-09 14:20:00,104.9,104.93,104.52,104.6,35686.0,77.9054,77.9277,77.6232,77.6826,35686.0
2020-03-09 14:25:00,104.57,104.66,104.19,104.19,39272.0,77.6603,77.7272,77.3781,77.3781,39272.0
2020-03-09 14:30:00,104.2,104.23,103.64,104.23,63241.0,77.3855,77.4078,76.9697,77.4078,63241.0
2020-03-09 14:35:00,104.23,104.5,103.93,104.38,47967.0,77.4078,77.6083,77.185,77.5192,47967.0
2020-03-09 14:40:00,104.41,104.41,103.61,103.78,36598.0,77.5415,77.5415,76.9474,77.0736,36598.0
2020-03-09 14:45:00,103.8,104.31,103.57,103.71,54159.0,77.0885,77.4672,76.9177,77.0216,54159.0
2020-03-09 14:50:00,103.73,104.54,103.72,104.49,58217.0,77.0365,77.638,77.0291,77.6009,58217.0
2020-03-09 14:55:00,104.47,105.14,104.45,104.76,82295.0,77.5861,78.0836,77.5712,77.8014,82295.0
2020-03-09 15:00:00,104.74,105.39,104.66,105.26,88529.0,77.7866,78.2693,77.7272,78.1728,88529.0
2020-03-09 15:05:00,105.28,105.32,104.45,104.81,76582.0,78.1876,78.2173,77.5712,77.8386,76582.0
2020-03-09 15:10:00,104.78,104.79,104.39,104.5,75251.0,77.8163,77.8237,77.5266,77.6083,75251.0
2020-03-09 15:15:00,104.47,104.8,104.3,104.36,49673.0,77.5861,77.8311,77.4598,77.5044,49673.0
2020-03-09 15:20:00,104.36,104.87,104.13,104.78,50486.0,77.5044,77.8831,77.3336,77.8163,50486.0
2020-03-09 15:25:00,104.76,105.31,104.68,105.07,56279.0,77.8014,78.2099,77.742,78.0317,56279.0
2020-03-09 15:30:00,105.07,105.09,104.22,104.23,95879.0,78.0317,78.0465,77.4004,77.4078,95879.0
2020-03-09 15:35:00,104.24,104.39,104.08,104.16,98496.0,77.4152,77.5266,77.2964,77.3558,98496.0
2020-03-09 15:40:00,104.14,104.14,103.54,103.63,135116.0,77.341,77.341,76.8954,76.9622,135116.0
2020-03-09 15:45:00,103.61,104.05,103.41,103.86,103331.0,76.9474,77.2741,76.7988,77.133,103331.0
2020-03-09 15:50:00,103.87,104.19,103.84,104.08,174091.0,77.1405,77.3781,77.1182,77.2964,174091.0
2020-03-09 15:55:00,104.08,104.08,103.0,103.04,215588.0,77.2964,77.2964,76.4943,76.5241,215588.0
2020-03-10 09:30:00,107.0,108.0,107.0,107.61,95431.0,79.465,80.2077,79.465,79.918,95431.0
2020-03-10 09:35:00,107.68,107.7,106.5,106.53,32477.0,79.97,79.9849,79.0937,79.1159,32477.0
2020-03-10 09:40:00,106.55,106.59,105.66,105.84,62533.0,79.1308,79.1605,78.4698,78.6035,62533.0
2020-03-10 09:45:00,105.8,106.56,105.68,106.47,63938.0,78.5738,79.1382,78.4847,79.0714,63938.0
2020-03-10 09:50:00,106.44,107.46,106.28,107.45,65497.0,79.0491,79.8066,78.9303,79.7992,65497.0
2020-03-10 09:55:00,107.4,108.22,107.31,108.22,53315.0,79.7621,80.3711,79.6952,80.3711,53315.0
2020-03-10 10:00:00,108.23,109.44,108.09,109.44,91192.0,80.3785,81.2771,80.2745,81.2771,91192.0
2020-03-10 10:05:00,109.4,110.21,109.37,110.06,85306.0,81.2474,81.849,81.2251,81.7376,85306.0
2020-03-10 10:10:00,110.11,110.55,109.51,109.69,75053.0,81.7747,82.1015,81.3291,81.4628,75053.0
2020-03-10 10:15:00,109.76,109.99,109.65,109.65,63999.0,81.5148,81.6856,81.4331,81.4331,63999.0
2020-03-10 10:20:00,109.66,109.76,109.09,109.28,31957.0,81.4405,81.5148,81.0172,81.1583,31957.0
2020-03-10 10:25:00,109.25,109.25,108.66,108.83,43094.0,81.136,81.136,80.6978,80.8241,43094.0
2020-03-10 10:30:00,108.82,108.86,107.73,108.03,60113.0,80.8166,80.8464,80.0071,80.2299,60113.0
2020-03-10 10:35:00,108.05,108.08,107.38,107.51,42176.0,80.2448,80.2671,79.7472,79.8438,42176.0
2020-03-10 10:40:00,107.5,107.5,106.8,106.9,55915.0,79.8363,79.8363,79.3165,79.3907,55915.0
2020-03-10 10:45:00,106.88,106.88,106.36,106.36,47380.0,79.3759,79.3759,78.9897,78.9897,47380.0
2020-03-10 10:50:00,106.36,106.43,105.87,105.89,29260.0,78.9897,79.0417,78.6258,78.6406,29260.0
2020-03-10 10:55:00,105.88,105.88,105.45,105.52,55520.0,78.6332,78.6332,78.3139,78.3659,55520.0
2020-03-10 11:00:00,105.52,105.95,105.37,105.81,47461.0,78.3659,78.6852,78.2545,78.5812,47461.0
2020-03-10 11:05:00,105.86,106.08,105.74,105.78,34042.0,78.6184,78.7818,78.5292,78.559,34042.0
2020-03-10 11:10:00,105.77,105.77,105.12,105.3,26640.0,78.5515,78.5515,78.0688,78.2025,26640.0
2020-03-10 11:15:00,105.23,105.4,104.95,104.95,26083.0,78.1505,78.2767,77.9425,77.9425,26083.0
2020-03-10 11:20:00,104.97,105.03,104.07,104.08,45299.0,77.9574,78.002,77.289,77.2964,45299.0
2020-03-10 11:25:00,104.08,104.33,103.67,103.71,27336.0,77.2964,77.4821,76.9919,77.0216,27336.0
2020-03-10 11:30:00,103.77,103.8,103.12,103.39,47337.0,77.0662,77.0885,76.5835,76.784,47337.0
2020-03-10 11:35:00,103.37,103.58,103.13,103.3,45984.0,76.7691,76.9251,76.5909,76.7171,45984.0
2020-03-10 11:40:00,103.3,103.36,102.78,103.17,43127.0,76.7171,76.7617,76.331,76.6206,43127.0
2020-03-10 11:45:00,103.17,103.84,103.16,103.53,35749.0,76.6206,77.1182,76.6132,76.888,35749.0
2020-03-10 11:50:00,103.62,103.81,103.39,103.6,42660.0,76.9548,77.0959,76.784,76.9399,42660.0
2020-03-10 11:55:00,103.57,103.76,103.3,103.7,46472.0,76.9177,77.0588,76.7171,77.0142,46472.0
2020-03-10 12:00:00,103.65,104.42,103.54,103.86,37817.0,76.9771,77.5489,76.8954,77.133,37817.0
2020-03-10 12:05:00,103.86,103.97,103.59,103.74,44216.0,77.133,77.2147,76.9325,77.0439,44216.0
2020-03-10 12:10:00,103.74,104.59,103.66,104.59,42957.0,77.0439,77.6752,76.9845,77.6752,42957.0
2020-03-10 12:15:00,104.54,104.77,104.43,104.67,30293.0,77.638,77.8089,77.5564,77.7346,30293.0
2020-03-10 12:20:00,104.65,104.99,104.65,104.93,22787.0,77.7197,77.9722,77.7197,77.9277,22787.0
2020-03-10 12:25:00,104.88,104.99,104.79,104.84,26405.0,77.8906,77.9722,77.8237,77.8608,26405.0
2020-03-10 12:30:00,104.84,104.84,104.05,104.09,47073.0,77.8608,77.8608,77.2741,77.3038,47073.0
2020-03-10 12:35:00,104.09,104.54,103.95,104.54,19827.0,77.3038,77.638,77.1999,77.638,19827.0
2020-03-10 12:40:00,104.5,104.87,104.31,104.82,92733.0,77.6083,77.8831,77.4672,77.846,92733.0
2020-03-10 12:45:00,104.83,105.22,104.65,105.17,19948.0,77.8534,78.1431,77.7197,78.1059,19948.0
2020-03-10 12:50:00,105.23,105.54,105.09,105.48,33791.0,78.1505,78.3807,78.0465,78.3362,33791.0
2020-03-10 12:55:00,105.45,105.52,105.23,105.48,31529.0,78.3139,78.3659,78.1505,78.3362,31529.0
2020-03-10 13:00:00,105.48,105.51,105.03,105.09,25029.0,78.3362,78.3584,78.002,78.0465,25029.0
2020-03-10 13:05:00,105.07,105.91,104.88,105.88,12821.0,78.0317,78.6555,77.8906,78.6332,12821.0
2020-03-10 13:10:00,105.97,106.35,105.6,106.34,38710.0,78.7001,78.9823,78.4253,78.9748,38710.0
2020-03-10 13:15:00,106.22,106.49,106.19,106.44,52122.0,78.8857,79.0862,78.8634,79.0491,52122.0
2020-03-10 13:20:00,106.43,106.55,105.78,105.9,47308.0,79.0417,79.1308,78.559,78.6481,47308.0
2020-03-10 13:25:00,105.87,105.98,105.12,105.29,43692.0,78.6258,78.7075,78.0688,78.195,43692.0
2020-03-10 13:30:00,105.33,106.01,105.28,105.98,29176.0,78.2248,78.7298,78.1876,78.7075,29176.0
2020-03-10 13:35:00,105.97,106.02,105.36,105.36,51437.0,78.7001,78.7372,78.247,78.247,51437.0
2020-03-10 13:40:00,105.4,105.94,105.35,105.57,40634.0,78.2767,78.6778,78.2396,78.403,40634.0
2020-03-10 13:45:00,105.54,105.57,104.4,104.49,80198.0,78.3807,78.403,77.5341,77.6009,80198.0
2020-03-10 13:50:00,104.54,104.85,104.35,104.48,35687.0,77.638,77.8683,77.4969,77.5935,35687.0
2020-03-10 13:55:00,104.48,105.23,104.42,105.19,35145.0,77.5935,78.1505,77.5489,78.1208,35145.0
2020-03-10 14:00:00,105.19,105.21,104.32,104.95,36550.0,78.1208,78.1356,77.4747,77.9425,36550.0
2020-03-10 14:05:00,104.96,105.53,104.89,105.52,31396.0,77.95,78.3733,77.898,78.3659,31396.0
2020-03-10 14:10:00,105.41,106.13,105.39,106.13,25382.0,78.2842,78.8189,78.2693,78.8189,25382.0
2020-03-10 14:15:00,105.97,106.34,105.91,106.34,41672.0,78.7001,78.9748,78.6555,78.9748,41672.0
2020-03-10 14:20:00,106.31,106.54,106.15,106.17,32380.0,78.9526,79.1234,78.8337,78.8486,32380.0
2020-03-10 14:25:00,106.16,106.9,106.03,106.74,32908.0,78.8412,79.3907,78.7446,79.2719,32908.0
2020-03-10 14:30:00,106.79,107.23,106.64,107.16,32688.0,79.309,79.6358,79.1976,79.5838,32688.0
2020-03-10 14:35:00,107.17,107.45,106.89,106.9,29252.0,79.5913,79.7992,79.3833,79.3907,29252.0
2020-03-10 14:40:00,106.93,108.16,106.92,108.1,25500.0,79.413,80.3265,79.4056,80.2819,25500.0
2020-03-10 14:45:00,108.07,108.93,108.07,108.9,46085.0,80.2597,80.8983,80.2597,80.8761,46085.0
2020-03-10 14:50:00,108.9,108.92,108.29,108.37,31634.0,80.8761,80.8909,80.423,80.4824,31634.0
2020-03-10 14:55:00,108.44,108.74,108.23,108.64,36702.0,80.5344,80.7572,80.3785,80.683,36702.0
2020-03-10 15:00:00,108.79,109.34,108.68,109.2,62545.0,80.7944,81.2028,80.7127,81.0989,62545.0
2020-03-10 15:05:00,109.2,109.43,108.49,108.49,67742.0,81.0989,81.2697,80.5716,80.5716,67742.0
2020-03-10 15:10:00,108.39,109.26,108.39,108.74,33093.0,80.4973,81.1434,80.4973,80.7572,33093.0
2020-03-10 15:15:00,108.74,109.28,108.39,109.17,56808.0,80.7572,81.1583,80.4973,81.0766,56808.0
2020-03-10 15:20:00,109.16,109.8,108.97,109.74,51988.0,81.0692,81.5445,80.928,81.4999,51988.0
2020-03-10 15:25:00,109.74,109.74,109.1,109.1,39837.0,81.4999,81.4999,81.0246,81.0246,39837.0
2020-03-10 15:30:00,109.09,109.27,108.37,108.38,60796.0,81.0172,81.1508,80.4824,80.4899,60796.0
2020-03-10 15:35:00,108.38,109.2,108.3,109.03,58333.0,80.4899,81.0989,80.4305,80.9726,58333.0
2020-03-10 15:40:00,109.07,109.39,108.92,109.31,50347.0,81.0023,81.24,80.8909,81.1806,50347.0
2020-03-10 15:45:00,109.3,109.96,109.3,109.93,84080.0,81.1731,81.6633,81.1731,81.641,84080.0
2020-03-10 15:50:00,109.96,112.49,109.96,112.13,171587.0,81.6633,83.5422,81.6633,83.2749,171587.0
2020-03-10 15:55:00,112.08,112.38,111.23,111.39,236816.0,83.2377,83.4605,82.6065,82.7253,236816.0
2020-03-11 09:30:00,108.68,109.55,105.69,107.06,84714.0,80.7127,81.3588,78.4921,79.5096,84714.0
2020-03-11 09:35:00,106.52,107.65,105.33,106.19,31322.0,79.1085,79.9477,78.2248,78.8634,31322.0
2020-03-11 09:40:00,106.16,106.16,104.17,104.17,93631.0,78.8412,78.8412,77.3633,77.3633,93631.0
2020-03-11 09:45:00,104.17,105.16,103.84,104.57,44157.0,77.3633,78.0985,77.1182,77.6603,44157.0
2020-03-11 09:50:00,104.53,104.95,104.04,104.54,60672.0,77.6306,77.9425,77.2667,77.638,60672.0
2020-03-11 09:55:00,104.54,105.04,104.11,104.8,55386.0,77.638,78.0094,77.3187,77.8311,55386.0
2020-03-11 10:00:00,104.67,104.98,104.03,104.04,108036.0,77.7346,77.9648,77.2593,77.2667,108036.0
2020-03-11 10:05:00,104.18,104.64,104.1,104.64,45891.0,77.3707,77.7123,77.3113,77.7123,45891.0
2020-03-11 10:10:00,104.67,104.85,104.33,104.33,35968.0,77.7346,77.8683,77.4821,77.4821,35968.0
2020-03-11 10:15:00,104.33,104.33,103.75,103.8,68902.0,77.4821,77.4821,77.0513,77.0885,68902.0
2020-03-11 10:20:00,103.69,103.76,102.87,103.37,83107.0,77.0068,77.0588,76.3978,76.7691,83107.0
2020-03-11 10:25:00,103.46,103.72,102.88,103.08,26414.0,76.836,77.0291,76.4052,76.5538,26414.0
2020-03-11 10:30:00,103.01,103.5,102.88,103.5,52244.0,76.5018,76.8657,76.4052,76.8657,52244.0
2020-03-11 10:35:00,103.42,104.08,103.03,104.0,37263.0,76.8063,77.2964,76.5166,77.237,37263.0
2020-03-11 10:40:00,103.9,104.04,103.16,103.19,101940.0,77.1627,77.2667,76.6132,76.6355,101940.0
2020-03-11 10:45:00,103.32,103.6,102.87,102.87,49258.0,76.732,76.9399,76.3978,76.3978,49258.0
2020-03-11 10:50:00,102.88,103.42,102.65,102.71,29749.0,76.4052,76.8063,76.2344,76.279,29749.0
2020-03-11 10:55:00,102.69,103.16,102.64,102.97,48090.0,76.2641,76.6132,76.227,76.4721,48090.0
2020-03-11 11:00:00,103.01,103.18,102.51,102.51,75432.0,76.5018,76.628,76.1304,76.1304,75432.0
2020-03-11 11:05:00,102.51,102.72,102.14,102.7,34184.0,76.1304,76.2864,75.8557,76.2715,34184.0
2020-03-11 11:10:00,102.7,102.7,102.19,102.45,57221.0,76.2715,76.2715,75.8928,76.0859,57221.0
2020-03-11 11:15:00,102.45,102.52,101.97,102.06,55010.0,76.0859,76.1379,75.7294,75.7962,55010.0
2020-03-11 11:20:00,102.08,102.22,101.81,101.87,58253.0,75.8111,75.9151,75.6106,75.6551,58253.0
2020-03-11 11:25:00,101.83,102.45,101.78,102.3,58747.0,75.6254,76.0859,75.5883,75.9745,58747.0
2020-03-11 11:30:00,102.32,102.48,102.01,102.19,61606.0,75.9893,76.1082,75.7591,75.8928,61606.0
2020-03-11 11:35:00,102.19,102.45,101.91,102.34,32009.0,75.8928,76.0859,75.6848,76.0042,32009.0
2020-03-11 11:40:00,102.36,102.47,102.07,102.12,22688.0,76.019,76.1007,75.8037,75.8408,22688.0
2020-03-11 11:45:00,102.13,102.19,101.12,101.2,25093.0,75.8482,75.8928,75.0981,75.1576,25093.0
2020-03-11 11:50:00,101.2,101.34,100.58,100.68,49345.0,75.1576,75.2615,74.6971,74.7714,49345.0
2020-03-11 11:55:00,100.68,101.75,100.55,101.61,45828.0,74.7714,75.566,74.6748,75.462,45828.0
2020-03-11 12:00:00,101.66,101.97,101.14,101.97,34261.0,75.4992,75.7294,75.113,75.7294,34261.0
2020-03-11 12:05:00,101.88,102.76,101.88,102.58,47329.0,75.6626,76.3161,75.6626,76.1824,47329.0
2020-03-11 12:10:00,102.5,103.09,102.49,102.89,33108.0,76.123,76.5612,76.1156,76.4127,33108.0
2020-03-11 12:15:00,102.99,103.32,102.85,103.01,33051.0,76.4869,76.732,76.3829,76.5018,33051.0
2020-03-11 12:20:00,103.08,103.52,102.85,102.91,54519.0,76.5538,76.8805,76.3829,76.4275,54519.0
2020-03-11 12:25:00,102.86,102.9,101.99,102.2,27009.0,76.3904,76.4201,75.7443,75.9002,27009.0
2020-03-11 12:30:00,102.21,102.21,101.18,101.22,20590.0,75.9076,75.9076,75.1427,75.1724,20590.0
2020-03-11 12:35:00,101.27,101.62,101.08,101.36,121814.0,75.2095,75.4695,75.0684,75.2764,121814.0
2020-03-11 12:40:00,101.36,101.54,100.82,100.88,75650.0,75.2764,75.4101,74.8753,74.9199,75650.0
2020-03-11 12:45:00,100.89,101.55,100.82,101.33,66219.0,74.9273,75.4175,74.8753,75.2541,66219.0
2020-03-11 12:50:00,101.3,101.76,101.23,101.6,41886.0,75.2318,75.5734,75.1798,75.4546,41886.0
2020-03-11 12:55:00,101.66,102.07,101.58,101.99,57931.0,75.4992,75.8037,75.4398,75.7443,57931.0
2020-03-11 13:00:00,102.0,102.0,101.45,101.66,23126.0,75.7517,75.7517,75.3432,75.4992,23126.0
2020-03-11 13:05:00,101.64,102.0,101.57,101.7,42715.0,75.4843,75.7517,75.4323,75.5289,42715.0
2020-03-11 13:10:00,101.71,102.1,101.62,101.73,32526.0,75.5363,75.8259,75.4695,75.5512,32526.0
2020-03-11 13:15:00,101.72,102.39,101.72,102.38,19018.0,75.5437,76.0413,75.5437,76.0339,19018.0
2020-03-11 13:20:00,102.4,102.64,102.35,102.45,16400.0,76.0487,76.227,76.0116,76.0859,16400.0
2020-03-11 13:25:00,102.42,102.75,102.34,102.53,74389.0,76.0636,76.3087,76.0042,76.1453,74389.0
2020-03-11 13:30:00,102.55,102.95,102.44,102.58,30117.0,76.1601,76.4572,76.0785,76.1824,30117.0
2020-03-11 13:35:00,102.59,102.62,102.39,102.49,108030.0,76.1899,76.2121,76.0413,76.1156,108030.0
2020-03-11 13:40:00,102.49,102.57,101.98,102.08,47176.0,76.1156,76.175,75.7368,75.8111,47176.0
2020-03-11 13:45:00,102.04,102.04,101.56,101.84,26039.0,75.7814,75.7814,75.4249,75.6329,26039.0
2020-03-11 13:50:00,101.84,101.84,101.5,101.61,20767.0,75.6329,75.6329,75.3804,75.462,20767.0
2020-03-11 13:55:00,101.72,102.15,101.67,102.03,35102.0,75.5437,75.8631,75.5066,75.774,35102.0
2020-03-11 14:00:00,102.07,102.11,101.82,101.82,48769.0,75.8037,75.8334,75.618,75.618,48769.0
2020-03-11 14:05:00,101.91,102.47,101.83,102.2,122747.0,75.6848,76.1007,75.6254,75.9002,122747.0
2020-03-11 14:10:00,102.29,102.51,102.23,102.33,36029.0,75.9671,76.1304,75.9225,75.9968,36029.0
2020-03-11 14:15:00,102.28,102.35,101.84,101.84,54750.0,75.9596,76.0116,75.6329,75.6329,54750.0
2020-03-11 14:20:00,101.84,101.87,101.66,101.78,38066.0,75.6329,75.6551,75.4992,75.5883,38066.0
2020-03-11 14:25:00,101.81,101.81,101.32,101.36,37379.0,75.6106,75.6106,75.2467,75.2764,37379.0
2020-03-11 14:30:00,101.44,101.81,101.3,101.69,25644.0,75.3358,75.6106,75.2318,75.5215,25644.0
2020-03-11 14:35:00,101.69,102.1,101.56,101.91,35464.0,75.5215,75.8259,75.4249,75.6848,35464.0
2020-03-11 14:40:00,101.99,102.78,101.98,102.22,37702.0,75.7443,76.331,75.7368,75.9151,37702.0
2020-03-11 14:45:00,102.25,102.42,102.01,102.24,33959.0,75.9373,76.0636,75.7591,75.9299,33959.0
2020-03-11 14:50:00,102.24,102.34,101.64,101.71,31564.0,75.9299,76.0042,75.4843,75.5363,31564.0
2020-03-11 14:55:00,101.64,101.74,101.06,101.09,46874.0,75.4843,75.5586,75.0536,75.0759,46874.0
2020-03-11 15:00:00,101.11,101.26,100.27,100.28,42877.0,75.0907,75.2021,74.4669,74.4743,42877.0
2020-03-11 15:05:00,100.28,100.31,100.01,100.02,28816.0,74.4743,74.4966,74.2738,74.2812,28816.0
2020-03-11 15:10:00,100.01,100.16,100.0,100.15,48164.0,74.2738,74.3852,74.2664,74.3778,48164.0
2020-03-11 15:15:00,100.15,100.74,100.13,100.59,54411.0,74.3778,74.8159,74.3629,74.7045,54411.0
2020-03-11 15:20:00,100.56,101.04,100.48,100.55,40155.0,74.6822,75.0387,74.6228,74.6748,40155.0
2020-03-11 15:25:00,100.54,100.97,100.54,100.95,47477.0,74.6674,74.9867,74.6674,74.9719,47477.0
2020-03-11 15:30:00,100.95,101.01,100.52,100.82,100114.0,74.9719,75.0164,74.6525,74.8753,100114.0
2020-03-11 15:35:00,100.8,100.97,100.66,100.84,163107.0,74.8605,74.9867,74.7565,74.8902,163107.0
2020-03-11 15:40:00,100.83,101.28,100.72,101.23,82739.0,74.8828,75.217,74.8011,75.1798,82739.0
2020-03-11 15:45:00,101.29,101.71,101.14,101.29,52237.0,75.2244,75.5363,75.113,75.2244,52237.0
2020-03-11 15:50:00,101.36,101.69,100.4,101.66,227151.0,75.2764,75.5215,74.5634,75.4992,227151.0
2020-03-11 15:55:00,101.62,101.9,101.42,101.5,193219.0,75.4695,75.6774,75.3209,75.3804,193219.0
2020-03-12 09:30:00,92.52,93.7,92.49,92.49,4990.0,68.7112,69.5876,68.689,68.689,4990.0
2020-03-12 09:35:00,92.49,92.49,92.49,92.49,0.0,68.689,68.689,68.689,68.689,0.0
2020-03-12 09:40:00,92.49,92.49,92.49,92.49,0.0,68.689,68.689,68.689,68.689,0.0
2020-03-12 09:45:00,92.49,92.49,92.49,92.49,0.0,68.689,68.689,68.689,68.689,0.0
2020-03-12 09:50:00,92.49,92.49,92.49,92.49,0.0,68.689,68.689,68.689,68.689,0.0
2020-03-12 09:55:00,92.5,95.06,91.46,94.38,148832.0,68.6964,70.5976,67.924,70.0926,148832.0
2020-03-12 10:00:00,94.41,95.74,93.85,94.95,182826.0,70.1149,71.1026,69.699,70.5159,182826.0
2020-03-12 10:05:00,94.95,95.42,93.71,93.99,122693.0,70.5159,70.865,69.595,69.8029,122693.0
2020-03-12 10:10:00,93.99,94.14,93.4,93.48,112006.0,69.8029,69.9143,69.3648,69.4242,112006.0
2020-03-12 10:15:00,93.42,94.45,93.42,94.12,80656.0,69.3796,70.1446,69.3796,69.8995,80656.0
2020-03-12 10:20:00,94.09,94.42,93.88,94.42,79998.0,69.8772,70.1223,69.7213,70.1223,79998.0
2020-03-12 10:25:00,94.38,94.99,94.09,94.99,68759.0,70.0926,70.5456,69.8772,70.5456,68759.0
2020-03-12 10:30:00,95.01,95.28,94.0,94.38,158241.0,70.5605,70.761,69.8104,70.0926,158241.0
2020-03-12 10:35:00,94.31,94.5,93.55,94.11,107105.0,70.0406,70.1817,69.4762,69.8921,107105.0
2020-03-12 10:40:00,94.15,94.4,93.83,93.87,77955.0,69.9218,70.1074,69.6841,69.7138,77955.0
2020-03-12 10:45:00,93.95,94.35,93.43,93.58,120244.0,69.7732,70.0703,69.3871,69.4985,120244.0
2020-03-12 10:50:00,93.58,93.68,93.3,93.36,80023.0,69.4985,69.5727,69.2905,69.3351,80023.0
2020-03-12 10:55:00,93.33,93.38,93.1,93.25,39087.0,69.3128,69.3499,69.142,69.2534,39087.0
2020-03-12 11:00:00,93.24,93.3,92.44,92.65,67158.0,69.246,69.2905,68.6518,68.8078,67158.0
2020-03-12 11:05:00,92.62,92.68,92.02,92.02,50696.0,68.7855,68.8301,68.3399,68.3399,50696.0
2020-03-12 11:10:00,92.11,92.37,92.0,92.12,47400.0,68.4067,68.5998,68.325,68.4142,47400.0
2020-03-12 11:15:00,92.12,92.16,91.58,91.77,80193.0,68.4142,68.4439,68.0131,68.1542,80193.0
2020-03-12 11:20:00,91.77,91.77,91.45,91.75,44287.0,68.1542,68.1542,67.9166,68.1394,44287.0
2020-03-12 11:25:00,91.76,92.01,91.66,91.96,42700.0,68.1468,68.3325,68.0725,68.2953,42700.0
2020-03-12 11:30:00,91.98,92.35,91.73,91.75,37449.0,68.3102,68.585,68.1245,68.1394,37449.0
2020-03-12 11:35:00,91.75,91.86,90.7,90.71,39441.0,68.1394,68.2211,67.3596,67.367,39441.0
2020-03-12 11:40:00,90.65,90.9,90.51,90.66,55013.0,67.3225,67.5081,67.2185,67.3299,55013.0
2020-03-12 11:45:00,90.66,90.68,90.0,90.06,55083.0,67.3299,67.3447,66.8397,66.8843,55083.0
2020-03-12 11:50:00,90.05,90.13,89.86,90.0,72945.0,66.8769,66.9363,66.7357,66.8397,72945.0
2020-03-12 11:55:00,89.97,90.14,89.5,89.54,82485.0,66.8174,66.9437,66.4684,66.4981,82485.0
2020-03-12 12:00:00,89.62,90.48,89.5,90.45,62283.0,66.5575,67.1962,66.4684,67.1739,62283.0
2020-03-12 12:05:00,90.44,90.5,89.84,89.85,65485.0,67.1665,67.2111,66.7209,66.7283,65485.0
2020-03-12 12:10:00,89.93,89.93,89.38,89.81,45747.0,66.7877,66.7877,66.3793,66.6986,45747.0
2020-03-12 12:15:00,89.76,89.98,89.62,89.76,22621.0,66.6615,66.8249,66.5575,66.6615,22621.0
2020-03-12 12:20:00,89.75,90.33,89.68,90.1,72461.0,66.6541,67.0848,66.6021,66.914,72461.0
2020-03-12 12:25:00,90.03,90.14,89.79,90.09,21606.0,66.862,66.9437,66.6838,66.9066,21606.0
2020-03-12 12:30:00,90.05,90.2,89.82,89.87,14902.0,66.8769,66.9883,66.706,66.7432,14902.0
2020-03-12 12:35:00,89.82,89.85,89.26,89.28,20003.0,66.706,66.7283,66.2901,66.305,20003.0
2020-03-12 12:40:00,89.21,89.23,88.3,88.41,47371.0,66.253,66.2679,65.5772,65.6589,47371.0
2020-03-12 12:45:00,88.41,88.51,86.79,86.79,55888.0,65.6589,65.7332,64.4558,64.4558,55888.0
2020-03-12 12:50:00,86.79,88.43,86.78,88.08,68443.0,64.4558,65.6737,64.4483,65.4138,68443.0
2020-03-12 12:55:00,88.1,88.82,87.91,88.27,101297.0,65.4287,65.9634,65.2876,65.5549,101297.0
2020-03-12 13:00:00,88.28,94.07,88.04,93.63,78497.0,65.5623,69.8624,65.3841,69.5356,78497.0
2020-03-12 13:05:00,93.44,94.57,93.16,93.92,109475.0,69.3945,70.2337,69.1865,69.751,109475.0
2020-03-12 13:10:00,94.01,94.19,91.11,91.63,123123.0,69.8178,69.9515,67.6641,68.0503,123123.0
2020-03-12 13:15:00,91.7,91.8,90.5,90.6,45814.0,68.1022,68.1765,67.2111,67.2853,45814.0
2020-03-12 13:20:00,90.72,90.82,90.28,90.62,34345.0,67.3744,67.4487,67.0477,67.3002,34345.0
2020-03-12 13:25:00,90.6,90.61,89.8,89.86,64106.0,67.2853,67.2927,66.6912,66.7357,64106.0
2020-03-12 13:30:00,89.88,90.11,88.96,89.24,44986.0,66.7506,66.9214,66.0674,66.2753,44986.0
2020-03-12 13:35:00,89.27,89.38,88.37,88.44,54037.0,66.2976,66.3793,65.6292,65.6812,54037.0
2020-03-12 13:40:00,88.36,88.68,88.13,88.68,86546.0,65.6218,65.8594,65.4509,65.8594,86546.0
2020-03-12 13:45:00,88.66,89.22,88.38,89.07,48807.0,65.8446,66.2604,65.6366,66.149,48807.0
2020-03-12 13:50:00,89.04,89.1,88.5,88.65,62180.0,66.1268,66.1713,65.7257,65.8371,62180.0
2020-03-12 13:55:00,88.68,89.19,88.35,89.12,33274.0,65.8594,66.2382,65.6143,66.1862,33274.0
2020-03-12 14:00:00,89.11,89.27,88.1,88.42,42676.0,66.1787,66.2976,65.4287,65.6663,42676.0
2020-03-12 14:05:00,88.54,88.82,88.08,88.41,66145.0,65.7554,65.9634,65.4138,65.6589,66145.0
2020-03-12 14:10:00,88.47,88.47,87.03,87.62,102434.0,65.7034,65.7034,64.634,65.0722,102434.0
2020-03-12 14:15:00,87.68,87.74,87.29,87.41,50194.0,65.1167,65.1613,64.8271,64.9162,50194.0
2020-03-12 14:20:00,87.34,87.72,87.19,87.22,230753.0,64.8642,65.1464,64.7528,64.7751,230753.0
2020-03-12 14:25:00,87.21,87.26,86.69,87.0,63767.0,64.7677,64.8048,64.3815,64.6117,63767.0
2020-03-12 14:30:00,87.01,87.09,86.35,86.52,46316.0,64.6192,64.6786,64.129,64.2553,46316.0
2020-03-12 14:35:00,86.48,86.5,86.01,86.15,29172.0,64.2255,64.2404,63.8765,63.9805,29172.0
2020-03-12 14:40:00,86.11,86.23,85.4,85.47,63903.0,63.9508,64.0399,63.4235,63.4755,63903.0
2020-03-12 14:45:00,85.48,85.59,85.12,85.24,129993.0,63.4829,63.5646,63.2155,63.3046,129993.0
2020-03-12 14:50:00,85.3,86.06,85.26,85.74,128201.0,63.3492,63.9136,63.3195,63.676,128201.0
2020-03-12 14:55:00,85.74,85.82,85.48,85.6,49935.0,63.676,63.7354,63.4829,63.572,49935.0
2020-03-12 15:00:00,85.52,86.19,85.52,86.05,66480.0,63.5126,64.0102,63.5126,63.9062,66480.0
2020-03-12 15:05:00,86.06,86.23,85.69,86.17,70913.0,63.9136,64.0399,63.6388,63.9953,70913.0
2020-03-12 15:10:00,86.17,86.86,86.08,86.08,58827.0,63.9953,64.5078,63.9285,63.9285,58827.0
2020-03-12 15:15:00,86.09,86.09,85.38,85.41,108822.0,63.9359,63.9359,63.4086,63.4309,108822.0
2020-03-12 15:20:00,85.39,85.79,85.32,85.39,106492.0,63.416,63.7131,63.3641,63.416,106492.0
2020-03-12 15:25:00,85.42,85.87,85.35,85.73,100678.0,63.4383,63.7725,63.3863,63.6685,100678.0
2020-03-12 15:30:00,85.74,86.08,85.68,85.69,101731.0,63.676,63.9285,63.6314,63.6388,101731.0
2020-03-12 15:35:00,85.69,85.84,85.03,85.17,85429.0,63.6388,63.7502,63.1487,63.2527,85429.0
2020-03-12 15:40:00,85.2,85.61,84.69,84.72,94641.0,63.2749,63.5794,62.8962,62.9185,94641.0
2020-03-12 15:45:00,84.72,84.95,84.33,84.54,103675.0,62.9185,63.0893,62.6288,62.7848,103675.0
2020-03-12 15:50:00,84.54,85.13,84.34,85.07,291455.0,62.7848,63.2229,62.6362,63.1784,291455.0
2020-03-12 15:55:00,85.06,85.06,82.76,83.45,445833.0,63.171,63.171,61.4628,61.9753,445833.0
2020-03-13 09:30:00,88.85,91.27,88.16,89.9,133468.0,65.9857,67.7829,65.4732,66.7655,133468.0
2020-03-13 09:35:00,89.75,89.78,87.69,87.85,59801.0,66.6541,66.6763,65.1242,65.243,59801.0
2020-03-13 09:40:00,87.84,87.9,87.02,87.59,105427.0,65.2356,65.2801,64.6266,65.0499,105427.0
2020-03-13 09:45:00,87.65,88.34,86.69,86.72,75457.0,65.0945,65.6069,64.3815,64.4038,75457.0
2020-03-13 09:50:00,86.72,86.72,85.76,85.77,61393.0,64.4038,64.4038,63.6908,63.6983,61393.0
2020-03-13 09:55:00,85.75,85.75,84.51,84.69,45870.0,63.6834,63.6834,62.7625,62.8962,45870.0
2020-03-13 10:00:00,84.71,86.0,84.51,85.97,130519.0,62.911,63.8691,62.7625,63.8468,130519.0
2020-03-13 10:05:00,85.93,86.0,85.0,85.04,50349.0,63.8171,63.8691,63.1264,63.1561,50349.0
2020-03-13 10:10:00,85.0,85.47,84.74,85.19,73490.0,63.1264,63.4755,62.9333,63.2675,73490.0
2020-03-13 10:15:00,85.25,86.75,85.22,86.66,52593.0,63.3121,64.4261,63.2898,64.3592,52593.0
2020-03-13 10:20:00,86.64,88.0,86.63,87.73,38756.0,64.3444,65.3544,64.3369,65.1539,38756.0
2020-03-13 10:25:00,87.73,88.0,87.26,87.43,60434.0,65.1539,65.3544,64.8048,64.9311,60434.0
2020-03-13 10:30:00,87.46,88.15,87.07,87.6,68546.0,64.9534,65.4658,64.6637,65.0573,68546.0
2020-03-13 10:35:00,87.68,87.69,87.08,87.18,56689.0,65.1167,65.1242,64.6711,64.7454,56689.0
2020-03-13 10:40:00,87.18,87.28,86.88,87.25,43603.0,64.7454,64.8197,64.5226,64.7974,43603.0
2020-03-13 10:45:00,87.17,87.22,86.65,86.68,51247.0,64.738,64.7751,64.3518,64.3741,51247.0
2020-03-13 10:50:00,86.67,86.67,86.12,86.19,42907.0,64.3667,64.3667,63.9582,64.0102,42907.0
2020-03-13 10:55:00,86.12,86.12,84.63,84.77,51984.0,63.9582,63.9582,62.8516,62.9556,51984.0
2020-03-13 11:00:00,84.84,85.25,84.84,85.15,86594.0,63.0076,63.3121,63.0076,63.2378,86594.0
2020-03-13 11:05:00,85.15,85.38,85.0,85.38,69274.0,63.2378,63.4086,63.1264,63.4086,69274.0
2020-03-13 11:10:00,85.36,85.36,85.0,85.03,56377.0,63.3938,63.3938,63.1264,63.1487,56377.0
2020-03-13 11:15:00,85.07,85.07,84.74,84.95,54088.0,63.1784,63.1784,62.9333,63.0893,54088.0
2020-03-13 11:20:00,84.92,85.23,84.92,85.14,40295.0,63.067,63.2972,63.067,63.2304,40295.0
2020-03-13 11:25:00,85.16,85.32,84.74,84.79,32909.0,63.2452,63.3641,62.9333,62.9704,32909.0
2020-03-13 11:30:00,84.72,84.76,83.56,83.56,53612.0,62.9185,62.9482,62.057,62.057,53612.0
2020-03-13 11:35:00,83.56,83.94,83.41,83.51,45887.0,62.057,62.3392,61.9456,62.0198,45887.0
2020-03-13 11:40:00,83.47,83.51,82.77,82.81,37121.0,61.9901,62.0198,61.4703,61.5,37121.0
2020-03-13 11:45:00,82.84,83.02,82.01,82.02,51763.0,61.5222,61.6559,60.9058,60.9133,51763.0
2020-03-13 11:50:00,82.06,82.75,82.05,82.75,59276.0,60.943,61.4554,60.9355,61.4554,59276.0
2020-03-13 11:55:00,82.74,82.88,82.28,82.59,56981.0,61.448,61.552,61.1064,61.3366,56981.0
2020-03-13 12:00:00,82.63,82.75,82.38,82.62,50689.0,61.3663,61.4554,61.1806,61.3589,50689.0
2020-03-13 12:05:00,82.67,82.86,82.42,82.64,92775.0,61.396,61.5371,61.2103,61.3737,92775.0
2020-03-13 12:10:00,82.64,82.85,82.43,82.64,67061.0,61.3737,61.5297,61.2178,61.3737,67061.0
2020-03-13 12:15:00,82.82,82.86,82.51,82.86,161352.0,61.5074,61.5371,61.2772,61.5371,161352.0
2020-03-13 12:20:00,82.86,83.24,82.83,83.1,61267.0,61.5371,61.8193,61.5148,61.7153,61267.0
2020-03-13 12:25:00,83.09,83.09,82.88,83.02,45507.0,61.7079,61.7079,61.552,61.6559,45507.0
2020-03-13 12:30:00,83.01,84.02,82.96,83.76,54597.0,61.6485,62.3986,61.6114,62.2055,54597.0
2020-03-13 12:35:00,83.74,83.94,83.25,83.94,56035.0,62.1906,62.3392,61.8267,62.3392,56035.0
2020-03-13 12:40:00,83.88,84.02,83.59,83.74,54841.0,62.2946,62.3986,62.0792,62.1906,54841.0
2020-03-13 12:45:00,83.73,83.76,83.31,83.36,52434.0,62.1832,62.2055,61.8713,61.9084,52434.0
2020-03-13 12:50:00,83.4,83.49,82.95,82.97,65096.0,61.9381,62.005,61.6039,61.6188,65096.0
2020-03-13 12:55:00,83.0,83.31,82.62,82.63,57417.0,61.6411,61.8713,61.3589,61.3663,57417.0
2020-03-13 13:00:00,82.6,82.72,81.85,81.91,97640.0,61.344,61.4331,60.787,60.8316,97640.0
2020-03-13 13:05:00,81.99,82.18,81.6,82.0,52278.0,60.891,61.0321,60.6013,60.8984,52278.0
2020-03-13 13:10:00,82.03,82.23,81.61,82.17,46426.0,60.9207,61.0692,60.6088,61.0247,46426.0
2020-03-13 13:15:00,82.19,82.57,82.05,82.54,45293.0,61.0395,61.3217,60.9355,61.2995,45293.0
2020-03-13 13:20:00,82.54,82.7,82.47,82.7,50169.0,61.2995,61.4183,61.2475,61.4183,50169.0
2020-03-13 13:25:00,82.6,82.89,82.6,82.81,60590.0,61.344,61.5594,61.344,61.5,60590.0
2020-03-13 13:30:00,82.79,82.96,82.59,82.61,67267.0,61.4851,61.6114,61.3366,61.3514,67267.0
2020-03-13 13:35:00,82.61,82.61,82.02,82.3,41536.0,61.3514,61.3514,60.9133,61.1212,41536.0
2020-03-13 13:40:00,82.25,82.49,82.04,82.06,47083.0,61.0841,61.2623,60.9281,60.943,47083.0
2020-03-13 13:45:00,82.09,82.75,82.08,82.72,68794.0,60.9653,61.4554,60.9578,61.4331,68794.0
2020-03-13 13:50:00,82.74,83.5,82.72,83.3,74897.0,61.448,62.0124,61.4331,61.8639,74897.0
2020-03-13 13:55:00,83.28,83.4,83.0,83.4,49519.0,61.849,61.9381,61.6411,61.9381,49519.0
2020-03-13 14:00:00,83.4,84.0,83.09,83.84,35526.0,61.9381,62.3837,61.7079,62.2649,35526.0
2020-03-13 14:05:00,83.84,84.38,83.65,83.88,40691.0,62.2649,62.666,62.1238,62.2946,40691.0
2020-03-13 14:10:00,83.88,84.68,83.87,84.52,41755.0,62.2946,62.8888,62.2872,62.7699,41755.0
2020-03-13 14:15:00,84.52,84.91,84.46,84.69,46093.0,62.7699,63.0596,62.7254,62.8962,46093.0
2020-03-13 14:20:00,84.63,84.8,84.53,84.77,42641.0,62.8516,62.9779,62.7774,62.9556,42641.0
2020-03-13 14:25:00,84.76,84.81,84.37,84.5,42508.0,62.9482,62.9853,62.6585,62.7551,42508.0
2020-03-13 14:30:00,84.51,84.52,84.08,84.32,43867.0,62.7625,62.7699,62.4432,62.6214,43867.0
2020-03-13 14:35:00,84.36,84.52,83.91,83.95,35078.0,62.6511,62.7699,62.3169,62.3466,35078.0
2020-03-13 14:40:00,83.95,84.69,83.84,84.49,60835.0,62.3466,62.8962,62.2649,62.7476,60835.0
2020-03-13 14:45:00,84.49,84.57,84.18,84.32,62978.0,62.7476,62.8071,62.5174,62.6214,62978.0
2020-03-13 14:50:00,84.3,84.54,84.29,84.51,53710.0,62.6065,62.7848,62.5991,62.7625,53710.0
2020-03-13 14:55:00,84.51,84.6,84.45,84.54,66039.0,62.7625,62.8293,62.7179,62.7848,66039.0
2020-03-13 15:00:00,84.55,84.73,84.3,84.41,78101.0,62.7922,62.9259,62.6065,62.6882,78101.0
2020-03-13 15:05:00,84.46,84.9,84.45,84.66,45816.0,62.7254,63.0521,62.7179,62.8739,45816.0
2020-03-13 15:10:00,84.65,84.9,84.24,84.47,53352.0,62.8665,63.0521,62.562,62.7328,53352.0
2020-03-13 15:15:00,84.47,84.66,84.24,84.31,94510.0,62.7328,62.8739,62.562,62.614,94510.0
2020-03-13 15:20:00,84.33,84.86,84.27,84.72,65744.0,62.6288,63.0224,62.5843,62.9185,65744.0
2020-03-13 15:25:00,84.78,85.18,84.72,85.0,77542.0,62.963,63.2601,62.9185,63.1264,77542.0
2020-03-13 15:30:00,85.04,85.18,83.8,84.16,114309.0,63.1561,63.2601,62.2352,62.5026,114309.0
2020-03-13 15:35:00,84.16,85.21,84.09,84.92,86094.0,62.5026,63.2824,62.4506,63.067,86094.0
2020-03-13 15:40:00,84.88,85.92,84.66,85.86,75051.0,63.0373,63.8097,62.8739,63.7651,75051.0
2020-03-13 15:45:00,85.88,88.73,85.88,88.71,116696.0,63.7799,65.8965,63.7799,65.8817,116696.0
2020-03-13 15:50:00,88.7,90.66,88.69,90.42,215571.0,65.8743,67.3299,65.8668,67.1516,215571.0
2020-03-13 15:55:00,90.38,90.38,88.39,89.74,471255.0,67.1219,67.1219,65.644,66.6466,471255.0
2020-03-16 09:30:00,80.02,80.02,80.02,80.02,0.0,59.4279,59.4279,59.4279,59.4279,0.0
2020-03-16 09:35:00,80.02,80.02,80.02,80.02,0.0,59.4279,59.4279,59.4279,59.4279,0.0
2020-03-16 09:40:00,80.02,80.02,80.02,80.02,0.0,59.4279,59.4279,59.4279,59.4279,0.0
2020-03-16 09:45:00,78.88,78.89,72.54,72.54,126370.0,58.5813,58.5887,53.8728,53.8728,126370.0
2020-03-16 09:50:00,72.54,72.75,71.0,72.56,139950.0,53.8728,54.0288,52.7291,53.8877,139950.0
2020-03-16 09:55:00,72.61,74.24,72.0,73.5,88892.0,53.9248,55.1353,53.4718,54.5858,88892.0
2020-03-16 10:00:00,73.43,74.6,72.68,72.77,115730.0,54.5338,55.4027,53.9768,54.0436,115730.0
2020-03-16 10:05:00,72.85,73.11,72.21,73.11,147111.0,54.103,54.2961,53.6277,54.2961,147111.0
2020-03-16 10:10:00,73.26,74.98,73.17,74.04,39602.0,54.4075,55.6849,54.3407,54.9868,39602.0
2020-03-16 10:15:00,74.11,74.11,72.98,73.36,56577.0,55.0388,55.0388,54.1996,54.4818,56577.0
2020-03-16 10:20:00,73.34,73.34,72.43,72.88,77662.0,54.4669,54.4669,53.7911,54.1253,77662.0
2020-03-16 10:25:00,72.89,73.67,72.88,73.22,49090.0,54.1327,54.712,54.1253,54.3778,49090.0
2020-03-16 10:30:00,73.22,74.59,73.18,74.52,50774.0,54.3778,55.3953,54.3481,55.3433,50774.0
2020-03-16 10:35:00,74.58,75.25,74.43,74.76,54079.0,55.3878,55.8854,55.2764,55.5215,54079.0
2020-03-16 10:40:00,74.76,75.24,74.33,74.86,71085.0,55.5215,55.878,55.2022,55.5958,71085.0
2020-03-16 10:45:00,74.98,75.3,74.84,74.85,45877.0,55.6849,55.9226,55.5809,55.5884,45877.0
2020-03-16 10:50:00,74.88,75.1,74.3,75.07,35502.0,55.6106,55.774,55.1799,55.7518,35502.0
2020-03-16 10:55:00,75.07,75.07,74.01,74.11,55335.0,55.7518,55.7518,54.9645,55.0388,55335.0
2020-03-16 11:00:00,74.11,74.3,73.74,74.14,47286.0,55.0388,55.1799,54.764,55.0611,47286.0
2020-03-16 11:05:00,73.99,75.38,73.98,75.26,58899.0,54.9497,55.982,54.9423,55.8929,58899.0
2020-03-16 11:10:00,75.26,75.79,75.17,75.59,44349.0,55.8929,56.2865,55.826,56.1379,44349.0
2020-03-16 11:15:00,75.59,77.32,75.53,76.76,71195.0,56.1379,57.4227,56.0934,57.0069,71195.0
2020-03-16 11:20:00,76.79,77.19,76.43,77.03,62137.0,57.0291,57.3262,56.7618,57.2074,62137.0
2020-03-16 11:25:00,77.03,77.44,76.7,76.82,37495.0,57.2074,57.5119,56.9623,57.0514,37495.0
2020-03-16 11:30:00,76.78,77.02,76.01,76.01,58214.0,57.0217,57.1999,56.4499,56.4499,58214.0
2020-03-16 11:35:00,76.04,76.75,75.62,76.55,64167.0,56.4721,56.9994,56.1602,56.8509,64167.0
2020-03-16 11:40:00,76.5,76.59,75.5,75.51,26441.0,56.8138,56.8806,56.0711,56.0785,26441.0
2020-03-16 11:45:00,75.35,75.62,74.61,75.56,35229.0,55.9597,56.1602,55.4101,56.1157,35229.0
2020-03-16 11:50:00,75.58,75.81,75.39,75.64,68240.0,56.1305,56.3013,55.9894,56.1751,68240.0
2020-03-16 11:55:00,75.7,76.6,75.5,76.6,53295.0,56.2196,56.888,56.0711,56.888,53295.0
2020-03-16 12:00:00,76.44,77.15,76.27,77.06,27349.0,56.7692,57.2965,56.6429,57.2297,27349.0
2020-03-16 12:05:00,77.06,77.09,76.72,76.78,26685.0,57.2297,57.2519,56.9771,57.0217,26685.0
2020-03-16 12:10:00,76.8,77.21,76.55,76.61,42968.0,57.0366,57.3411,56.8509,56.8955,42968.0
2020-03-16 12:15:00,76.6,76.99,76.42,76.59,20768.0,56.888,57.1777,56.7543,56.8806,20768.0
2020-03-16 12:20:00,76.59,76.66,76.39,76.5,40069.0,56.8806,56.9326,56.7321,56.8138,40069.0
2020-03-16 12:25:00,76.51,76.99,76.43,76.83,25369.0,56.8212,57.1777,56.7618,57.0588,25369.0
2020-03-16 12:30:00,76.83,77.14,76.73,77.08,34759.0,57.0588,57.2891,56.9846,57.2445,34759.0
2020-03-16 12:35:00,77.11,77.56,77.1,77.34,34148.0,57.2668,57.601,57.2594,57.4376,34148.0
2020-03-16 12:40:00,77.38,77.58,77.18,77.57,27219.0,57.4673,57.6158,57.3188,57.6084,27219.0
2020-03-16 12:45:00,77.61,77.62,76.9,76.9,29084.0,57.6381,57.6455,57.1108,57.1108,29084.0
2020-03-16 12:50:00,76.9,76.9,75.98,76.03,36692.0,57.1108,57.1108,56.4276,56.4647,36692.0
2020-03-16 12:55:00,75.98,75.98,75.09,75.22,36145.0,56.4276,56.4276,55.7666,55.8632,36145.0
2020-03-16 13:00:00,75.17,75.94,75.09,75.76,39292.0,55.826,56.3979,55.7666,56.2642,39292.0
2020-03-16 13:05:00,75.76,75.84,75.33,75.4,19004.0,56.2642,56.3236,55.9448,55.9968,19004.0
2020-03-16 13:10:00,75.4,75.54,74.9,74.95,28554.0,55.9968,56.1008,55.6255,55.6626,28554.0
2020-03-16 13:15:00,74.95,75.01,74.31,74.36,28436.0,55.6626,55.7072,55.1873,55.2245,28436.0
2020-03-16 13:20:00,74.36,74.67,74.26,74.58,36302.0,55.2245,55.4547,55.1502,55.3878,36302.0
2020-03-16 13:25:00,74.58,74.73,74.44,74.55,33386.0,55.3878,55.4992,55.2839,55.3656,33386.0
2020-03-16 13:30:00,74.58,74.61,73.86,73.92,42765.0,55.3878,55.4101,54.8531,54.8977,42765.0
2020-03-16 13:35:00,73.88,74.02,73.31,73.67,39422.0,54.868,54.972,54.4447,54.712,39422.0
2020-03-16 13:40:00,73.66,73.91,73.49,73.8,37269.0,54.7046,54.8903,54.5783,54.8086,37269.0
2020-03-16 13:45:00,73.78,74.08,73.72,74.04,69628.0,54.7937,55.0165,54.7492,54.9868,69628.0
2020-03-16 13:50:00,74.09,74.79,74.06,74.53,33714.0,55.0239,55.5438,55.0017,55.3507,33714.0
2020-03-16 13:55:00,74.52,74.57,73.9,73.9,29103.0,55.3433,55.3804,54.8828,54.8828,29103.0
2020-03-16 14:00:00,73.9,73.9,72.5,72.51,47769.0,54.8828,54.8828,53.8431,53.8505,47769.0
2020-03-16 14:05:00,72.55,72.86,72.43,72.6,37488.0,53.8802,54.1105,53.7911,53.9174,37488.0
2020-03-16 14:10:00,72.56,72.94,72.48,72.94,25131.0,53.8877,54.1699,53.8283,54.1699,25131.0
2020-03-16 14:15:00,73.06,73.49,72.88,73.14,31131.0,54.259,54.5783,54.1253,54.3184,31131.0
2020-03-16 14:20:00,73.17,73.25,72.84,72.84,30680.0,54.3407,54.4001,54.0956,54.0956,30680.0
2020-03-16 14:25:00,72.84,73.42,72.77,73.29,46423.0,54.0956,54.5264,54.0436,54.4298,46423.0
2020-03-16 14:30:00,73.23,74.72,73.19,74.72,113024.0,54.3853,55.4918,54.3555,55.4918,113024.0
2020-03-16 14:35:00,74.77,75.26,74.53,74.93,39219.0,55.529,55.8929,55.3507,55.6478,39219.0
2020-03-16 14:40:00,74.78,74.94,73.68,74.09,37679.0,55.5364,55.6552,54.7195,55.0239,37679.0
2020-03-16 14:45:00,74.09,74.69,73.96,74.03,32460.0,55.0239,55.4695,54.9274,54.9794,32460.0
2020-03-16 14:50:00,74.03,74.25,73.58,73.74,44601.0,54.9794,55.1428,54.6452,54.764,44601.0
2020-03-16 14:55:00,73.68,74.24,73.65,73.97,38267.0,54.7195,55.1353,54.6972,54.9348,38267.0
2020-03-16 15:00:00,73.97,74.14,73.63,74.0,41304.0,54.9348,55.0611,54.6823,54.9571,41304.0
2020-03-16 15:05:00,73.95,74.01,73.51,74.01,58253.0,54.92,54.9645,54.5932,54.9645,58253.0
2020-03-16 15:10:00,73.97,74.08,73.26,73.27,32609.0,54.9348,55.0165,54.4075,54.415,32609.0
2020-03-16 15:15:00,73.34,73.45,72.75,72.84,53231.0,54.4669,54.5486,54.0288,54.0956,53231.0
2020-03-16 15:20:00,72.78,73.01,72.5,72.77,55194.0,54.0511,54.2219,53.8431,54.0436,55194.0
2020-03-16 15:25:00,72.72,72.76,72.1,72.16,49145.0,54.0065,54.0362,53.546,53.5906,49145.0
2020-03-16 15:30:00,72.15,72.19,70.26,70.27,77868.0,53.5832,53.6129,52.1795,52.187,77868.0
2020-03-16 15:35:00,70.28,70.35,69.22,69.53,109253.0,52.1944,52.2464,51.4072,51.6374,109253.0
2020-03-16 15:40:00,69.57,69.65,68.94,69.52,121053.0,51.6671,51.7265,51.1992,51.63,121053.0
2020-03-16 15:45:00,69.56,69.57,68.64,68.69,99845.0,51.6597,51.6671,50.9764,51.0136,99845.0
2020-03-16 15:50:00,68.63,68.64,67.01,67.09,208537.0,50.969,50.9764,49.7659,49.8253,208537.0
2020-03-16 15:55:00,67.09,67.11,65.32,65.71,283541.0,49.8253,49.8402,48.5108,48.8004,283541.0
2020-03-17 09:30:00,66.55,67.47,66.15,67.0,192652.0,49.4243,50.1075,49.1272,49.7585,192652.0
2020-03-17 09:35:00,66.9,67.04,66.43,66.5,144121.0,49.6842,49.7882,49.3351,49.3871,144121.0
2020-03-17 09:40:00,66.5,66.62,65.02,65.26,144098.0,49.3871,49.4762,48.288,48.4662,144098.0
2020-03-17 09:45:00,65.31,66.1,64.62,64.62,124475.0,48.5034,49.0901,47.9909,47.9909,124475.0
2020-03-17 09:50:00,64.52,64.6,62.61,62.61,107398.0,47.9167,47.9761,46.4982,46.4982,107398.0
2020-03-17 09:55:00,62.82,63.76,62.29,62.67,77803.0,46.6541,47.3522,46.2605,46.5427,77803.0
2020-03-17 10:00:00,62.76,63.25,62.21,63.06,113156.0,46.6096,46.9735,46.2011,46.8324,113156.0
2020-03-17 10:05:00,63.4,64.1,62.44,62.79,77117.0,47.0849,47.6047,46.3719,46.6318,77117.0
2020-03-17 10:10:00,62.8,63.59,62.57,62.78,53722.0,46.6393,47.226,46.4685,46.6244,53722.0
2020-03-17 10:15:00,62.85,62.89,61.02,61.09,70136.0,46.6764,46.7061,45.3173,45.3693,70136.0
2020-03-17 10:20:00,61.02,61.74,60.39,61.15,64393.0,45.3173,45.852,44.8495,45.4139,64393.0
2020-03-17 10:25:00,61.33,61.4,60.57,60.9,53170.0,45.5476,45.5995,44.9831,45.2282,53170.0
2020-03-17 10:30:00,60.95,61.13,60.14,60.15,81158.0,45.2653,45.399,44.6638,44.6712,81158.0
2020-03-17 10:35:00,60.08,60.11,57.21,57.65,98988.0,44.6192,44.6415,42.4878,42.8146,98988.0
2020-03-17 10:40:00,57.65,59.36,57.53,59.08,106537.0,42.8146,44.0845,42.7254,43.8766,106537.0
2020-03-17 10:45:00,59.08,59.6,58.34,58.95,107850.0,43.8766,44.2627,43.327,43.78,107850.0
2020-03-17 10:50:00,58.78,58.88,55.68,55.68,118535.0,43.6538,43.728,41.3515,41.3515,118535.0
2020-03-17 10:55:00,55.67,55.7,54.21,54.22,164242.0,41.3441,41.3664,40.2598,40.2672,164242.0
2020-03-17 11:00:00,54.52,55.32,53.96,55.23,101701.0,40.49,41.0841,40.0741,41.0173,101701.0
2020-03-17 11:05:00,55.25,57.0,55.25,56.19,117481.0,41.0322,42.3318,41.0322,41.7303,117481.0
2020-03-17 11:10:00,56.06,59.0,56.05,58.97,121689.0,41.6337,43.8171,41.6263,43.7949,121689.0
2020-03-17 11:15:00,58.87,59.0,57.88,58.45,237077.0,43.7206,43.8171,42.9854,43.4087,237077.0
2020-03-17 11:20:00,58.5,59.59,58.38,59.36,138281.0,43.4458,44.2553,43.3567,44.0845,138281.0
2020-03-17 11:25:00,59.32,61.04,59.25,61.0,93244.0,44.0548,45.3322,44.0028,45.3025,93244.0
2020-03-17 11:30:00,60.79,64.3,60.79,62.99,189806.0,45.1465,47.7533,45.1465,46.7804,189806.0
2020-03-17 11:35:00,62.94,62.94,61.13,61.8,79194.0,46.7432,46.7432,45.399,45.8966,79194.0
2020-03-17 11:40:00,61.69,62.5,61.62,61.85,62177.0,45.8149,46.4165,45.7629,45.9337,62177.0
2020-03-17 11:45:00,61.88,64.44,61.87,64.12,77857.0,45.956,47.8572,45.9486,47.6196,77857.0
2020-03-17 11:50:00,64.25,65.91,63.9,65.3,145431.0,47.7161,48.949,47.4562,48.4959,145431.0
2020-03-17 11:55:00,65.2,65.41,63.86,65.22,56803.0,48.4217,48.5776,47.4265,48.4365,56803.0
2020-03-17 12:00:00,65.29,65.32,64.22,64.22,61065.0,48.4885,48.5108,47.6939,47.6939,61065.0
2020-03-17 12:05:00,64.22,65.74,64.22,65.25,106542.0,47.6939,48.8227,47.6939,48.4588,106542.0
2020-03-17 12:10:00,65.24,66.26,65.18,65.9,97672.0,48.4514,49.2089,48.4068,48.9415,97672.0
2020-03-17 12:15:00,65.89,65.89,63.06,63.18,84600.0,48.9341,48.9341,46.8324,46.9215,84600.0
2020-03-17 12:20:00,63.17,63.45,61.71,61.75,71406.0,46.9141,47.122,45.8298,45.8595,71406.0
2020-03-17 12:25:00,61.72,62.0,61.13,61.14,175691.0,45.8372,46.0451,45.399,45.4064,175691.0
2020-03-17 12:30:00,61.17,61.21,60.28,60.48,84684.0,45.4287,45.4584,44.7678,44.9163,84684.0
2020-03-17 12:35:00,60.45,60.56,60.0,60.13,80557.0,44.894,44.9757,44.5598,44.6564,80557.0
2020-03-17 12:40:00,60.12,61.0,60.0,61.0,100704.0,44.6489,45.3025,44.5598,45.3025,100704.0
2020-03-17 12:45:00,61.0,61.53,60.8,61.32,163137.0,45.3025,45.6961,45.1539,45.5401,163137.0
2020-03-17 12:50:00,61.25,61.27,60.59,60.69,88817.0,45.4881,45.503,44.998,45.0723,88817.0
2020-03-17 12:55:00,60.69,61.16,60.69,60.79,125665.0,45.0723,45.4213,45.0723,45.1465,125665.0
2020-03-17 13:00:00,60.82,61.09,60.65,60.96,97716.0,45.1688,45.3693,45.0425,45.2728,97716.0
2020-03-17 13:05:00,60.94,60.96,60.04,60.07,67082.0,45.2579,45.2728,44.5895,44.6118,67082.0
2020-03-17 13:10:00,60.06,60.31,59.98,60.07,86342.0,44.6044,44.79,44.545,44.6118,86342.0
2020-03-17 13:15:00,60.08,61.01,60.02,60.47,74180.0,44.6192,45.3099,44.5747,44.9089,74180.0
2020-03-17 13:20:00,60.36,60.74,60.22,60.66,93352.0,44.8272,45.1094,44.7232,45.05,93352.0
2020-03-17 13:25:00,60.66,60.76,60.31,60.75,67889.0,45.05,45.1242,44.79,45.1168,67889.0
2020-03-17 13:30:00,60.69,61.0,60.35,60.71,67934.0,45.0723,45.3025,44.8197,45.0871,67934.0
2020-03-17 13:35:00,60.73,61.02,60.69,60.94,72661.0,45.102,45.3173,45.0723,45.2579,72661.0
2020-03-17 13:40:00,60.9,61.14,60.63,60.92,48198.0,45.2282,45.4064,45.0277,45.2431,48198.0
2020-03-17 13:45:00,60.92,62.02,60.92,61.53,58571.0,45.2431,46.06,45.2431,45.6961,58571.0
2020-03-17 13:50:00,61.52,61.94,61.5,61.75,59775.0,45.6887,46.0006,45.6738,45.8595,59775.0
2020-03-17 13:55:00,61.7,62.14,61.58,61.8,53205.0,45.8223,46.1491,45.7332,45.8966,53205.0
2020-03-17 14:00:00,61.77,62.08,61.56,61.87,51761.0,45.8743,46.1046,45.7184,45.9486,51761.0
2020-03-17 14:05:00,61.86,63.17,61.86,62.27,71043.0,45.9412,46.9141,45.9412,46.2457,71043.0
2020-03-17 14:10:00,62.24,62.43,61.93,62.14,79248.0,46.2234,46.3645,45.9932,46.1491,79248.0
2020-03-17 14:15:00,62.12,62.13,61.56,61.66,54982.0,46.1343,46.1417,45.7184,45.7926,54982.0
2020-03-17 14:20:00,61.68,61.72,60.76,60.76,60017.0,45.8075,45.8372,45.1242,45.1242,60017.0
2020-03-17 14:25:00,60.79,61.28,60.4,61.07,96575.0,45.1465,45.5104,44.8569,45.3545,96575.0
2020-03-17 14:30:00,61.1,61.65,60.93,61.48,63566.0,45.3767,45.7852,45.2505,45.659,63566.0
2020-03-17 14:35:00,61.42,61.9,61.32,61.82,70990.0,45.6144,45.9709,45.5401,45.9115,70990.0
2020-03-17 14:40:00,61.88,61.89,60.88,60.94,72032.0,45.956,45.9634,45.2134,45.2579,72032.0
2020-03-17 14:45:00,60.95,61.11,60.54,60.82,97805.0,45.2653,45.3842,44.9609,45.1688,97805.0
2020-03-17 14:50:00,60.82,60.9,60.5,60.88,85184.0,45.1688,45.2282,44.9311,45.2134,85184.0
2020-03-17 14:55:00,60.81,61.39,60.7,61.01,79447.0,45.1614,45.5921,45.0797,45.3099,79447.0
2020-03-17 15:00:00,61.04,61.1,60.02,60.41,121113.0,45.3322,45.3767,44.5747,44.8643,121113.0
2020-03-17 15:05:00,60.38,60.82,60.17,60.62,120556.0,44.842,45.1688,44.6861,45.0203,120556.0
2020-03-17 15:10:00,60.63,61.49,60.37,60.5,50565.0,45.0277,45.6664,44.8346,44.9311,50565.0
2020-03-17 15:15:00,60.46,60.67,59.92,59.93,81798.0,44.9014,45.0574,44.5004,44.5078,81798.0
2020-03-17 15:20:00,59.94,59.94,59.24,59.35,86005.0,44.5153,44.5153,43.9954,44.0771,86005.0
2020-03-17 15:25:00,59.3,59.3,58.19,58.3,92279.0,44.0399,44.0399,43.2156,43.2973,92279.0
2020-03-17 15:30:00,58.25,58.3,57.09,57.88,127302.0,43.2602,43.2973,42.3987,42.9854,127302.0
2020-03-17 15:35:00,57.85,57.95,57.0,57.07,115027.0,42.9631,43.0374,42.3318,42.3838,115027.0
2020-03-17 15:40:00,57.05,57.88,57.01,57.56,210398.0,42.369,42.9854,42.3392,42.7477,210398.0
2020-03-17 15:45:00,57.54,57.58,57.16,57.31,210867.0,42.7329,42.7626,42.4506,42.562,210867.0
2020-03-17 15:50:00,57.31,57.95,57.26,57.72,265714.0,42.562,43.0374,42.5249,42.8665,265714.0
2020-03-17 15:55:00,57.73,59.05,57.41,58.86,509547.0,42.874,43.8543,42.6363,43.7132,509547.0
2020-03-18 09:30:00,54.5,55.54,53.22,54.25,331616.0,40.4752,41.2475,39.5246,40.2895,331616.0
2020-03-18 09:35:00,54.24,54.34,52.65,53.23,141541.0,40.2821,40.3563,39.1012,39.532,141541.0
2020-03-18 09:40:00,53.2,54.42,53.1,53.82,158725.0,39.5097,40.4158,39.4354,39.9702,158725.0
2020-03-18 09:45:00,53.75,53.8,51.8,52.3,311721.0,39.9182,39.9553,38.47,38.8413,311721.0
2020-03-18 09:50:00,52.45,53.49,52.34,52.98,216095.0,38.9527,39.7251,38.871,39.3463,216095.0
2020-03-18 09:55:00,53.0,53.81,51.81,52.25,195712.0,39.3612,39.9627,38.4774,38.8042,195712.0
2020-03-18 10:00:00,52.15,53.99,52.03,53.46,264014.0,38.7299,40.0964,38.6408,39.7028,264014.0
2020-03-18 10:05:00,53.46,53.66,52.53,53.5,129295.0,39.7028,39.8513,39.0121,39.7325,129295.0
2020-03-18 10:10:00,53.44,53.82,52.91,52.96,130980.0,39.6879,39.9702,39.2943,39.3315,130980.0
2020-03-18 10:15:00,53.04,53.74,52.26,52.45,114120.0,39.3909,39.9107,38.8116,38.9527,114120.0
2020-03-18 10:20:00,52.52,52.85,51.75,52.02,118417.0,39.0047,39.2498,38.4328,38.6334,118417.0
2020-03-18 10:25:00,52.0,52.31,51.43,52.08,110091.0,38.6185,38.8487,38.1952,38.6779,110091.0
2020-03-18 10:30:00,52.08,53.1,51.97,53.0,299046.0,38.6779,39.4354,38.5962,39.3612,299046.0
2020-03-18 10:35:00,52.99,53.26,52.71,53.01,112524.0,39.3537,39.5543,39.1458,39.3686,112524.0
2020-03-18 10:40:00,53.03,53.86,52.96,53.4,63578.0,39.3834,39.9999,39.3315,39.6582,63578.0
2020-03-18 10:45:00,53.41,53.55,52.84,53.08,81751.0,39.6657,39.7696,39.2423,39.4206,81751.0
2020-03-18 10:50:00,53.02,53.14,52.67,52.78,60715.0,39.376,39.4651,39.1161,39.1978,60715.0
2020-03-18 10:55:00,52.78,52.84,52.26,52.44,80592.0,39.1978,39.2423,38.8116,38.9453,80592.0
2020-03-18 11:00:00,52.33,52.36,51.98,52.05,76038.0,38.8636,38.8859,38.6037,38.6556,76038.0
2020-03-18 11:05:00,52.03,52.53,51.85,52.03,81080.0,38.6408,39.0121,38.5071,38.6408,81080.0
2020-03-18 11:10:00,52.0,52.43,51.84,51.89,57437.0,38.6185,38.9379,38.4997,38.5368,57437.0
2020-03-18 11:15:00,51.91,52.13,51.61,51.66,71234.0,38.5517,38.7151,38.3289,38.366,71234.0
2020-03-18 11:20:00,51.67,52.19,51.66,52.06,69295.0,38.3734,38.7596,38.366,38.6631,69295.0
2020-03-18 11:25:00,52.03,52.05,51.07,51.16,89147.0,38.6408,38.6556,37.9278,37.9947,89147.0
2020-03-18 11:30:00,51.16,51.64,50.81,51.45,61767.0,37.9947,38.3511,37.7347,38.21,61767.0
2020-03-18 11:35:00,51.51,51.83,51.41,51.72,71262.0,38.2546,38.4923,38.1803,38.4106,71262.0
2020-03-18 11:40:00,51.67,51.73,50.81,50.81,90974.0,38.3734,38.418,37.7347,37.7347,90974.0
2020-03-18 11:45:00,50.81,51.2,50.59,50.94,72158.0,37.7347,38.0244,37.5713,37.8313,72158.0
2020-03-18 11:50:00,50.94,51.83,50.6,50.92,100048.0,37.8313,38.4923,37.5788,37.8164,100048.0
2020-03-18 11:55:00,50.91,51.13,50.84,50.84,59693.0,37.809,37.9724,37.757,37.757,59693.0
2020-03-18 12:00:00,50.92,51.07,50.23,50.41,49350.0,37.8164,37.9278,37.304,37.4377,49350.0
2020-03-18 12:05:00,50.45,51.18,50.15,50.91,29939.0,37.4674,38.0095,37.2446,37.809,29939.0
2020-03-18 12:10:00,50.91,51.3,50.79,50.97,37340.0,37.809,38.0986,37.7199,37.8536,37340.0
2020-03-18 12:15:00,50.92,50.99,50.41,50.6,39775.0,37.8164,37.8684,37.4377,37.5788,39775.0
2020-03-18 12:20:00,50.67,50.76,50.32,50.65,78105.0,37.6308,37.6976,37.3708,37.6159,78105.0
2020-03-18 12:25:00,50.72,50.97,50.25,50.34,71446.0,37.6679,37.8536,37.3188,37.3857,71446.0
2020-03-18 12:30:00,50.29,50.39,50.01,50.24,145498.0,37.3486,37.4228,37.1406,37.3114,145498.0
2020-03-18 12:35:00,50.16,50.47,49.99,50.36,164293.0,37.252,37.4822,37.1258,37.4005,164293.0
2020-03-18 12:40:00,50.43,50.5,50.1,50.42,110995.0,37.4525,37.5045,37.2074,37.4451,110995.0
2020-03-18 12:45:00,50.47,50.55,49.99,50.0,126891.0,37.4822,37.5416,37.1258,37.1332,126891.0
2020-03-18 12:50:00,50.0,50.18,49.87,50.03,171038.0,37.1332,37.2669,37.0366,37.1555,171038.0
2020-03-18 12:55:00,50.01,50.08,49.99,50.01,6476.0,37.1406,37.1926,37.1258,37.1406,6476.0
2020-03-18 13:00:00,50.01,50.01,50.01,50.01,0.0,37.1406,37.1406,37.1406,37.1406,0.0
2020-03-18 13:05:00,50.01,50.01,50.01,50.01,0.0,37.1406,37.1406,37.1406,37.1406,0.0
2020-03-18 13:10:00,49.85,50.79,49.85,50.5,72791.0,37.0218,37.7199,37.0218,37.5045,72791.0
2020-03-18 13:15:00,50.49,50.5,50.07,50.25,42742.0,37.4971,37.5045,37.1852,37.3188,42742.0
2020-03-18 13:20:00,50.26,50.59,49.75,50.59,105023.0,37.3263,37.5713,36.9475,37.5713,105023.0
2020-03-18 13:25:00,50.62,50.87,49.92,49.95,60505.0,37.5936,37.7793,37.0738,37.096,60505.0
2020-03-18 13:30:00,49.93,50.05,49.02,49.07,76683.0,37.0812,37.1703,36.4054,36.4425,76683.0
2020-03-18 13:35:00,49.07,49.24,48.22,48.73,116448.0,36.4425,36.5688,35.8112,36.19,116448.0
2020-03-18 13:40:00,48.72,49.27,48.37,48.76,166241.0,36.1826,36.591,35.9226,36.2123,166241.0
2020-03-18 13:45:00,48.8,48.88,48.09,48.39,100550.0,36.242,36.3014,35.7147,35.9375,100550.0
2020-03-18 13:50:00,48.44,48.68,48.05,48.63,127814.0,35.9746,36.1529,35.685,36.1157,127814.0
2020-03-18 13:55:00,48.62,48.68,48.38,48.53,98468.0,36.1083,36.1529,35.9301,36.0415,98468.0
2020-03-18 14:00:00,48.53,49.08,48.43,48.44,61005.0,36.0415,36.4499,35.9672,35.9746,61005.0
2020-03-18 14:05:00,48.45,48.61,48.15,48.27,107558.0,35.982,36.1009,35.7593,35.8484,107558.0
2020-03-18 14:10:00,48.25,48.27,47.0,47.04,84263.0,35.8335,35.8484,34.9052,34.9349,84263.0
2020-03-18 14:15:00,47.01,47.37,46.47,47.14,159312.0,34.9126,35.18,34.5116,35.0092,159312.0
2020-03-18 14:20:00,47.14,47.23,46.48,46.79,147349.0,35.0092,35.076,34.519,34.7492,147349.0
2020-03-18 14:25:00,46.78,47.16,46.67,46.89,144415.0,34.7418,35.024,34.6601,34.8235,144415.0
2020-03-18 14:30:00,46.89,46.89,45.0,45.16,222449.0,34.8235,34.8235,33.4199,33.5387,222449.0
2020-03-18 14:35:00,45.15,47.25,45.15,45.87,205906.0,33.5313,35.0909,33.5313,34.066,205906.0
2020-03-18 14:40:00,45.83,47.23,45.11,46.3,197473.0,34.0363,35.076,33.5016,34.3853,197473.0
2020-03-18 14:45:00,46.32,46.32,45.1,45.46,76893.0,34.4002,34.4002,33.4941,33.7615,76893.0
2020-03-18 14:50:00,45.53,47.17,45.44,47.17,108165.0,33.8135,35.0314,33.7466,35.0314,108165.0
2020-03-18 14:55:00,47.18,47.25,46.7,47.08,119255.0,35.0389,35.0909,34.6824,34.9646,119255.0
2020-03-18 15:00:00,47.03,47.65,46.37,46.37,92230.0,34.9275,35.3879,34.4373,34.4373,92230.0
2020-03-18 15:05:00,46.49,47.11,46.38,47.11,103681.0,34.5264,34.9869,34.4447,34.9869,103681.0
2020-03-18 15:10:00,47.07,48.4,47.07,48.4,148818.0,34.9572,35.9449,34.9572,35.9449,148818.0
2020-03-18 15:15:00,48.36,48.44,47.92,48.17,104335.0,35.9152,35.9746,35.5884,35.7741,104335.0
2020-03-18 15:20:00,48.22,48.23,47.15,47.69,127380.0,35.8112,35.8187,35.0166,35.4176,127380.0
2020-03-18 15:25:00,47.56,47.99,46.92,46.92,140633.0,35.3211,35.6404,34.8458,34.8458,140633.0
2020-03-18 15:30:00,47.03,47.5,45.0,45.0,193265.0,34.9275,35.2765,33.4199,33.4199,193265.0
2020-03-18 15:35:00,45.0,45.04,43.52,44.84,241410.0,33.4199,33.4496,32.3207,33.301,241410.0
2020-03-18 15:40:00,44.84,45.15,44.75,44.98,304927.0,33.301,33.5313,33.2342,33.405,304927.0
2020-03-18 15:45:00,44.95,45.14,44.76,44.88,208661.0,33.3827,33.5238,33.2416,33.3307,208661.0
2020-03-18 15:50:00,44.89,45.25,44.75,45.24,542088.0,33.3382,33.6055,33.2342,33.5981,542088.0
2020-03-18 15:55:00,45.23,45.99,44.48,44.73,667333.0,33.5907,34.1551,33.0337,33.2193,667333.0
2020-03-19 09:30:00,46.31,46.49,45.5,46.0,306633.0,34.3927,34.5264,33.7912,34.1625,306633.0
2020-03-19 09:35:00,46.06,47.12,45.5,46.36,218839.0,34.2071,34.9943,33.7912,34.4299,218839.0
2020-03-19 09:40:00,46.37,47.22,45.9,46.87,138817.0,34.4373,35.0686,34.0883,34.8086,138817.0
2020-03-19 09:45:00,46.84,47.12,46.39,46.62,88130.0,34.7864,34.9943,34.4522,34.623,88130.0
2020-03-19 09:50:00,46.79,48.91,46.57,48.91,71034.0,34.7492,36.3237,34.5858,36.3237,71034.0
2020-03-19 09:55:00,48.84,50.13,48.84,49.88,198224.0,36.2717,37.2297,36.2717,37.0441,198224.0
2020-03-19 10:00:00,49.91,53.0,49.55,52.96,209788.0,37.0663,39.3612,36.799,39.3315,209788.0
2020-03-19 10:05:00,52.95,55.5,52.94,55.49,237461.0,39.324,41.2178,39.3166,41.2104,237461.0
2020-03-19 10:10:00,55.46,59.5,55.46,58.86,190072.0,41.1881,44.1885,41.1881,43.7132,190072.0
2020-03-19 10:15:00,58.86,59.48,57.23,57.92,247940.0,43.7132,44.1736,42.5026,43.0151,247940.0
2020-03-19 10:20:00,57.9,59.1,57.04,58.75,217802.0,43.0002,43.8914,42.3615,43.6315,217802.0
2020-03-19 10:25:00,58.82,59.08,55.77,55.77,177439.0,43.6835,43.8766,41.4183,41.4183,177439.0
2020-03-19 10:30:00,55.73,56.17,54.52,55.85,159695.0,41.3886,41.7154,40.49,41.4778,159695.0
2020-03-19 10:35:00,55.77,56.34,55.47,56.18,119043.0,41.4183,41.8417,41.1955,41.7228,119043.0
2020-03-19 10:40:00,56.17,56.34,54.91,55.28,117005.0,41.7154,41.8417,40.7797,41.0544,117005.0
2020-03-19 10:45:00,55.4,55.53,53.88,54.13,153326.0,41.1436,41.2401,40.0147,40.2004,153326.0
2020-03-19 10:50:00,54.04,54.47,53.19,53.46,59650.0,40.1335,40.4529,39.5023,39.7028,59650.0
2020-03-19 10:55:00,53.35,54.93,53.33,54.59,102121.0,39.6211,40.7945,39.6062,40.542,102121.0
2020-03-19 11:00:00,54.44,55.64,54.37,55.04,85624.0,40.4306,41.3218,40.3786,40.8762,85624.0
2020-03-19 11:05:00,55.1,55.11,54.22,54.6,33979.0,40.9208,40.9282,40.2672,40.5494,33979.0
2020-03-19 11:10:00,54.61,54.79,54.25,54.65,56435.0,40.5569,40.6905,40.2895,40.5866,56435.0
2020-03-19 11:15:00,54.65,54.65,53.88,53.95,38588.0,40.5866,40.5866,40.0147,40.0667,38588.0
2020-03-19 11:20:00,53.97,54.02,52.07,52.07,153798.0,40.0816,40.1187,38.6705,38.6705,153798.0
2020-03-19 11:25:00,52.09,53.19,52.0,53.13,121273.0,38.6853,39.5023,38.6185,39.4577,121273.0
2020-03-19 11:30:00,53.13,53.13,52.5,52.99,112638.0,39.4577,39.4577,38.9898,39.3537,112638.0
2020-03-19 11:35:00,53.2,53.92,52.73,53.91,97372.0,39.5097,40.0444,39.1606,40.037,97372.0
2020-03-19 11:40:00,53.81,54.12,52.71,52.87,74012.0,39.9627,40.193,39.1458,39.2646,74012.0
2020-03-19 11:45:00,52.86,53.08,52.08,52.69,86616.0,39.2572,39.4206,38.6779,39.1309,86616.0
2020-03-19 11:50:00,52.57,52.61,52.11,52.38,83709.0,39.0418,39.0715,38.7002,38.9007,83709.0
2020-03-19 11:55:00,52.32,52.86,52.1,52.12,76036.0,38.8562,39.2572,38.6928,38.7076,76036.0
2020-03-19 12:00:00,52.12,52.4,52.0,52.28,78977.0,38.7076,38.9156,38.6185,38.8265,78977.0
2020-03-19 12:05:00,52.19,52.79,52.19,52.33,38061.0,38.7596,39.2052,38.7596,38.8636,38061.0
2020-03-19 12:10:00,52.28,52.53,52.0,52.13,28310.0,38.8265,39.0121,38.6185,38.7151,28310.0
2020-03-19 12:15:00,52.13,52.25,51.45,51.46,77058.0,38.7151,38.8042,38.21,38.2175,77058.0
2020-03-19 12:20:00,51.47,51.7,51.16,51.16,37289.0,38.2249,38.3957,37.9947,37.9947,37289.0
2020-03-19 12:25:00,51.16,51.92,51.05,51.66,91548.0,37.9947,38.5591,37.913,38.366,91548.0
2020-03-19 12:30:00,51.62,51.68,51.07,51.1,55696.0,38.3363,38.3809,37.9278,37.9501,55696.0
2020-03-19 12:35:00,51.1,51.47,51.0,51.39,57620.0,37.9501,38.2249,37.8758,38.1655,57620.0
2020-03-19 12:40:00,51.38,52.36,51.38,52.24,71663.0,38.1581,38.8859,38.1581,38.7967,71663.0
2020-03-19 12:45:00,52.24,52.74,52.04,52.08,74898.0,38.7967,39.1681,38.6482,38.6779,74898.0
2020-03-19 12:50:00,52.14,52.72,52.14,52.43,118247.0,38.7225,39.1532,38.7225,38.9379,118247.0
2020-03-19 12:55:00,52.45,52.98,52.45,52.59,194719.0,38.9527,39.3463,38.9527,39.0567,194719.0
2020-03-19 13:00:00,52.63,52.94,52.51,52.94,63544.0,39.0864,39.3166,38.9973,39.3166,63544.0
2020-03-19 13:05:00,52.88,53.83,52.83,53.75,44987.0,39.272,39.9776,39.2349,39.9182,44987.0
2020-03-19 13:10:00,53.75,53.9,53.59,53.78,60442.0,39.9182,40.0296,39.7993,39.9404,60442.0
2020-03-19 13:15:00,53.8,54.01,53.66,53.98,72775.0,39.9553,40.1113,39.8513,40.089,72775.0
2020-03-19 13:20:00,53.98,54.02,53.68,53.8,80361.0,40.089,40.1187,39.8662,39.9553,80361.0
2020-03-19 13:25:00,53.84,53.85,53.0,53.04,58683.0,39.985,39.9924,39.3612,39.3909,58683.0
2020-03-19 13:30:00,53.04,53.26,52.84,53.11,51361.0,39.3909,39.5543,39.2423,39.4429,51361.0
2020-03-19 13:35:00,53.1,53.84,53.1,53.78,38598.0,39.4354,39.985,39.4354,39.9404,38598.0
2020-03-19 13:40:00,53.83,53.84,53.47,53.76,43459.0,39.9776,39.985,39.7102,39.9256,43459.0
2020-03-19 13:45:00,53.76,54.07,53.75,53.93,71437.0,39.9256,40.1558,39.9182,40.0518,71437.0
2020-03-19 13:50:00,53.95,54.44,53.9,54.27,129052.0,40.0667,40.4306,40.0296,40.3044,129052.0
2020-03-19 13:55:00,54.3,56.25,54.29,56.15,324174.0,40.3266,41.7748,40.3192,41.7006,324174.0
2020-03-19 14:00:00,56.15,56.24,53.78,54.0,253593.0,41.7006,41.7674,39.9404,40.1038,253593.0
2020-03-19 14:05:00,54.04,54.16,53.45,53.46,105569.0,40.1335,40.2227,39.6954,39.7028,105569.0
2020-03-19 14:10:00,53.57,53.97,53.25,53.51,67801.0,39.7845,40.0816,39.5468,39.7399,67801.0
2020-03-19 14:15:00,53.44,54.77,53.44,54.77,64433.0,39.6879,40.6757,39.6879,40.6757,64433.0
2020-03-19 14:20:00,54.64,55.22,54.49,54.81,78845.0,40.5791,41.0099,40.4677,40.7054,78845.0
2020-03-19 14:25:00,54.78,56.16,54.32,55.09,101481.0,40.6831,41.708,40.3415,40.9133,101481.0
2020-03-19 14:30:00,55.07,55.47,54.66,55.32,45657.0,40.8985,41.1955,40.594,41.0841,45657.0
2020-03-19 14:35:00,55.26,55.86,55.0,55.61,46874.0,41.0396,41.4852,40.8465,41.2995,46874.0
2020-03-19 14:40:00,55.82,56.11,55.43,56.02,61159.0,41.4555,41.6709,41.1658,41.604,61159.0
2020-03-19 14:45:00,56.07,56.53,55.38,56.31,41869.0,41.6411,41.9828,41.1287,41.8194,41869.0
2020-03-19 14:50:00,56.27,56.4,55.96,56.06,50984.0,41.7897,41.8862,41.5595,41.6337,50984.0
2020-03-19 14:55:00,56.08,56.18,55.61,56.05,59362.0,41.6486,41.7228,41.2995,41.6263,59362.0
2020-03-19 15:00:00,56.0,56.02,54.63,55.34,99944.0,41.5892,41.604,40.5717,41.099,99944.0
2020-03-19 15:05:00,55.36,56.25,55.36,56.13,53099.0,41.1139,41.7748,41.1139,41.6857,53099.0
2020-03-19 15:10:00,56.17,57.5,56.07,57.33,77547.0,41.7154,42.7032,41.6411,42.5769,77547.0
2020-03-19 15:15:00,57.39,58.0,56.91,57.55,132582.0,42.6215,43.0745,42.265,42.7403,132582.0
2020-03-19 15:20:00,57.51,57.56,57.18,57.33,92437.0,42.7106,42.7477,42.4655,42.5769,92437.0
2020-03-19 15:25:00,57.36,57.7,56.96,57.23,77246.0,42.5992,42.8517,42.3021,42.5026,77246.0
2020-03-19 15:30:00,57.28,57.67,56.77,56.92,136423.0,42.5398,42.8294,42.161,42.2724,136423.0
2020-03-19 15:35:00,56.83,57.24,56.82,57.21,254057.0,42.2056,42.5101,42.1981,42.4878,254057.0
2020-03-19 15:40:00,57.18,57.66,56.78,56.8,104099.0,42.4655,42.822,42.1684,42.1833,104099.0
2020-03-19 15:45:00,56.78,57.07,56.38,56.38,153766.0,42.1684,42.3838,41.8714,41.8714,153766.0
2020-03-19 15:50:00,56.37,56.65,56.02,56.03,163946.0,41.8639,42.0719,41.604,41.6114,163946.0
2020-03-19 15:55:00,56.08,56.1,55.21,55.73,390119.0,41.6486,41.6634,41.0025,41.3886,390119.0
2020-03-20 09:30:00,58.97,59.92,58.56,58.89,462371.0,43.7949,44.5004,43.4904,43.7355,462371.0
2020-03-20 09:35:00,58.9,60.69,58.83,60.29,134250.0,43.7429,45.0723,43.6909,44.7752,134250.0
2020-03-20 09:40:00,60.22,60.32,56.06,56.11,103618.0,44.7232,44.7975,41.6337,41.6709,103618.0
2020-03-20 09:45:00,56.27,57.04,55.37,55.97,126624.0,41.7897,42.3615,41.1213,41.5669,126624.0
2020-03-20 09:50:00,55.89,58.85,55.86,58.43,101359.0,41.5075,43.7058,41.4852,43.3938,101359.0
2020-03-20 09:55:00,58.45,59.65,57.17,57.17,94934.0,43.4087,44.2999,42.4581,42.4581,94934.0
2020-03-20 10:00:00,57.2,58.82,57.17,57.79,61830.0,42.4804,43.6835,42.4581,42.9185,61830.0
2020-03-20 10:05:00,57.89,58.5,56.89,57.27,102069.0,42.9928,43.4458,42.2501,42.5323,102069.0
2020-03-20 10:10:00,57.26,57.35,56.37,57.0,48375.0,42.5249,42.5918,41.8639,42.3318,48375.0
2020-03-20 10:15:00,57.0,57.5,56.32,56.33,71858.0,42.3318,42.7032,41.8268,41.8342,71858.0
2020-03-20 10:20:00,56.26,58.35,55.87,57.76,42346.0,41.7823,43.3344,41.4926,42.8962,42346.0
2020-03-20 10:25:00,57.82,58.7,57.56,58.33,63381.0,42.9408,43.5944,42.7477,43.3196,63381.0
2020-03-20 10:30:00,58.34,60.84,58.34,60.55,74873.0,43.327,45.1837,43.327,44.9683,74873.0
2020-03-20 10:35:00,60.62,60.92,59.73,59.77,59916.0,45.0203,45.2431,44.3593,44.389,59916.0
2020-03-20 10:40:00,59.97,60.62,59.6,59.9,59268.0,44.5375,45.0203,44.2627,44.4855,59268.0
2020-03-20 10:45:00,60.03,62.2,59.76,62.18,95563.0,44.5821,46.1937,44.3816,46.1788,95563.0
2020-03-20 10:50:00,62.19,62.37,61.4,61.76,98216.0,46.1862,46.3199,45.5995,45.8669,98216.0
2020-03-20 10:55:00,61.79,61.79,60.79,61.53,84355.0,45.8892,45.8892,45.1465,45.6961,84355.0
2020-03-20 11:00:00,61.59,62.21,60.67,61.27,70042.0,45.7406,46.2011,45.0574,45.503,70042.0
2020-03-20 11:05:00,61.34,63.35,61.34,63.22,60414.0,45.555,47.0477,45.555,46.9512,60414.0
2020-03-20 11:10:00,63.12,63.41,61.87,62.64,50796.0,46.8769,47.0923,45.9486,46.5204,50796.0
2020-03-20 11:15:00,62.37,63.27,61.64,62.84,72584.0,46.3199,46.9883,45.7778,46.669,72584.0
2020-03-20 11:20:00,62.69,62.84,61.03,61.03,48383.0,46.5576,46.669,45.3248,45.3248,48383.0
2020-03-20 11:25:00,61.12,61.7,60.5,60.72,127530.0,45.3916,45.8223,44.9311,45.0945,127530.0
2020-03-20 11:30:00,60.73,60.73,59.12,59.88,83467.0,45.102,45.102,43.9063,44.4707,83467.0
2020-03-20 11:35:00,59.77,60.54,59.59,59.72,44594.0,44.389,44.9609,44.2553,44.3519,44594.0
2020-03-20 11:40:00,59.65,59.87,59.09,59.26,36754.0,44.2999,44.4633,43.884,44.0102,36754.0
2020-03-20 11:45:00,59.2,59.85,58.66,59.57,63898.0,43.9657,44.4484,43.5646,44.2405,63898.0
2020-03-20 11:50:00,59.43,59.47,58.62,59.29,32059.0,44.1365,44.1662,43.5349,44.0325,32059.0
2020-03-20 11:55:00,59.25,59.31,58.55,58.57,42531.0,44.0028,44.0474,43.483,43.4978,42531.0
2020-03-20 12:00:00,58.52,58.69,58.2,58.3,33612.0,43.4607,43.5869,43.223,43.2973,33612.0
2020-03-20 12:05:00,58.22,58.34,55.96,56.08,58275.0,43.2379,43.327,41.5595,41.6486,58275.0
2020-03-20 12:10:00,56.17,58.31,56.17,57.3,52499.0,41.7154,43.3047,41.7154,42.5546,52499.0
2020-03-20 12:15:00,57.47,57.47,55.4,56.22,94326.0,42.6809,42.6809,41.1436,41.7525,94326.0
2020-03-20 12:20:00,56.24,56.33,55.4,55.89,83943.0,41.7674,41.8342,41.1436,41.5075,83943.0
2020-03-20 12:25:00,55.89,56.42,55.76,56.35,25091.0,41.5075,41.9011,41.4109,41.8491,25091.0
2020-03-20 12:30:00,56.3,57.78,56.3,57.54,23828.0,41.812,42.9111,41.812,42.7329,23828.0
2020-03-20 12:35:00,57.72,57.82,56.84,57.51,39072.0,42.8665,42.9408,42.213,42.7106,39072.0
2020-03-20 12:40:00,57.49,57.84,57.15,57.25,42479.0,42.6957,42.9557,42.4432,42.5175,42479.0
2020-03-20 12:45:00,57.16,58.04,57.15,57.29,37996.0,42.4506,43.1042,42.4432,42.5472,37996.0
2020-03-20 12:50:00,57.4,57.94,57.16,57.66,27374.0,42.6289,43.0299,42.4506,42.822,27374.0
2020-03-20 12:55:00,57.55,58.04,57.21,57.85,43695.0,42.7403,43.1042,42.4878,42.9631,43695.0
2020-03-20 13:00:00,57.86,58.44,57.8,58.25,39857.0,42.9705,43.4013,42.926,43.2602,39857.0
2020-03-20 13:05:00,58.18,58.65,57.94,58.04,65234.0,43.2082,43.5572,43.0299,43.1042,65234.0
2020-03-20 13:10:00,58.15,58.26,57.45,57.46,123307.0,43.1859,43.2676,42.666,42.6734,123307.0
2020-03-20 13:15:00,57.55,57.92,56.54,57.09,65125.0,42.7403,43.0151,41.9902,42.3987,65125.0
2020-03-20 13:20:00,57.31,57.88,56.53,57.48,48495.0,42.562,42.9854,41.9828,42.6883,48495.0
2020-03-20 13:25:00,57.48,58.16,56.9,57.62,120866.0,42.6883,43.1933,42.2576,42.7923,120866.0
2020-03-20 13:30:00,57.91,58.17,57.38,57.67,32131.0,43.0076,43.2007,42.614,42.8294,32131.0
2020-03-20 13:35:00,57.44,57.96,57.04,57.93,33990.0,42.6586,43.0448,42.3615,43.0225,33990.0
2020-03-20 13:40:00,57.89,58.18,57.51,57.65,84085.0,42.9928,43.2082,42.7106,42.8146,84085.0
2020-03-20 13:45:00,57.6,58.06,57.54,57.54,21604.0,42.7774,43.119,42.7329,42.7329,21604.0
2020-03-20 13:50:00,57.55,57.66,57.33,57.5,63236.0,42.7403,42.822,42.5769,42.7032,63236.0
2020-03-20 13:55:00,57.46,57.59,57.0,57.56,32197.0,42.6734,42.77,42.3318,42.7477,32197.0
2020-03-20 14:00:00,57.53,57.57,56.9,57.18,33559.0,42.7254,42.7551,42.2576,42.4655,33559.0
2020-03-20 14:05:00,57.08,57.61,57.02,57.23,117937.0,42.3912,42.7848,42.3467,42.5026,117937.0
2020-03-20 14:10:00,57.27,57.54,56.99,57.44,22971.0,42.5323,42.7329,42.3244,42.6586,22971.0
2020-03-20 14:15:00,57.33,57.48,57.01,57.46,28893.0,42.5769,42.6883,42.3392,42.6734,28893.0
2020-03-20 14:20:00,57.45,57.57,56.23,56.24,44568.0,42.666,42.7551,41.76,41.7674,44568.0
2020-03-20 14:25:00,56.21,56.45,55.86,56.45,50380.0,41.7451,41.9234,41.4852,41.9234,50380.0
2020-03-20 14:30:00,56.5,56.65,55.15,55.48,31829.0,41.9605,42.0719,40.9579,41.203,31829.0
2020-03-20 14:35:00,55.46,55.85,55.17,55.38,31976.0,41.1881,41.4778,40.9727,41.1287,31976.0
2020-03-20 14:40:00,55.35,55.36,54.32,54.56,79895.0,41.1064,41.1139,40.3415,40.5197,79895.0
2020-03-20 14:45:00,54.69,55.16,54.23,54.34,44314.0,40.6163,40.9653,40.2746,40.3563,44314.0
2020-03-20 14:50:00,54.35,54.93,54.0,54.52,36749.0,40.3638,40.7945,40.1038,40.49,36749.0
2020-03-20 14:55:00,54.48,55.47,54.46,55.45,144993.0,40.4603,41.1955,40.4455,41.1807,144993.0
2020-03-20 15:00:00,55.33,55.78,55.18,55.28,41907.0,41.0916,41.4258,40.9802,41.0544,41907.0
2020-03-20 15:05:00,55.41,55.77,55.24,55.34,46188.0,41.151,41.4183,41.0247,41.099,46188.0
2020-03-20 15:10:00,55.29,55.71,55.12,55.3,43280.0,41.0619,41.3738,40.9356,41.0693,43280.0
2020-03-20 15:15:00,55.27,55.33,54.52,54.52,97649.0,41.047,41.0916,40.49,40.49,97649.0
2020-03-20 15:20:00,54.51,54.92,54.16,54.28,163078.0,40.4826,40.7871,40.2227,40.3118,163078.0
2020-03-20 15:25:00,54.28,54.7,53.58,53.85,158536.0,40.3118,40.6237,39.7919,39.9924,158536.0
2020-03-20 15:30:00,53.7,54.5,53.57,53.84,147092.0,39.881,40.4752,39.7845,39.985,147092.0
2020-03-20 15:35:00,53.76,53.94,52.29,52.64,165778.0,39.9256,40.0593,38.8339,39.0938,165778.0
2020-03-20 15:40:00,52.52,53.14,52.01,52.53,139559.0,39.0047,39.4651,38.6259,39.0121,139559.0
2020-03-20 15:45:00,52.45,52.99,52.07,52.38,207011.0,38.9527,39.3537,38.6705,38.9007,207011.0
2020-03-20 15:50:00,52.32,52.39,50.29,50.49,349204.0,38.8562,38.9081,37.3486,37.4971,349204.0
2020-03-20 15:55:00,50.49,50.59,46.16,48.14,837739.0,37.4971,37.5713,34.2813,35.7518,837739.0
2020-03-23 09:30:00,49.01,50.25,47.48,49.68,518242.0,36.3979,37.3188,35.2617,36.8955,518242.0
2020-03-23 09:35:00,49.69,49.69,46.16,46.17,239034.0,36.903,36.903,34.2813,34.2888,239034.0
2020-03-23 09:40:00,46.2,47.29,46.05,47.15,161462.0,34.3111,35.1206,34.1997,35.0166,161462.0
2020-03-23 09:45:00,47.09,48.92,46.98,48.06,119568.0,34.972,36.3311,34.8903,35.6924,119568.0
2020-03-23 09:50:00,48.15,48.15,46.7,47.76,208131.0,35.7593,35.7593,34.6824,35.4696,208131.0
2020-03-23 09:55:00,47.72,49.09,47.72,49.01,113907.0,35.4399,36.4574,35.4399,36.3979,113907.0
2020-03-23 10:00:00,48.96,49.47,47.5,47.62,117459.0,36.3608,36.7396,35.2765,35.3656,117459.0
2020-03-23 10:05:00,47.67,48.23,47.57,47.72,105418.0,35.4028,35.8187,35.3285,35.4399,105418.0
2020-03-23 10:10:00,47.81,49.49,47.79,49.49,73994.0,35.5067,36.7544,35.4919,36.7544,73994.0
2020-03-23 10:15:00,49.43,49.69,47.2,47.2,105141.0,36.7099,36.903,35.0537,35.0537,105141.0
2020-03-23 10:20:00,47.21,48.62,47.2,47.99,95313.0,35.0611,36.1083,35.0537,35.6404,95313.0
2020-03-23 10:25:00,48.02,48.99,47.8,48.76,104923.0,35.6627,36.3831,35.4993,36.2123,104923.0
2020-03-23 10:30:00,48.66,48.66,47.6,47.72,81369.0,36.138,36.138,35.3508,35.4399,81369.0
2020-03-23 10:35:00,47.72,47.91,47.0,47.28,137166.0,35.4399,35.581,34.9052,35.1131,137166.0
2020-03-23 10:40:00,47.28,48.21,47.2,48.01,97795.0,35.1131,35.8038,35.0537,35.6553,97795.0
2020-03-23 10:45:00,47.93,48.1,47.51,47.75,108049.0,35.5959,35.7221,35.2839,35.4622,108049.0
2020-03-23 10:50:00,47.75,47.98,47.56,47.77,94551.0,35.4622,35.633,35.3211,35.477,94551.0
2020-03-23 10:55:00,47.77,48.59,47.7,48.34,106379.0,35.477,36.086,35.4251,35.9004,106379.0
2020-03-23 11:00:00,48.35,48.88,48.2,48.84,118644.0,35.9078,36.3014,35.7964,36.2717,118644.0
2020-03-23 11:05:00,48.86,48.89,48.39,48.52,65580.0,36.2865,36.3088,35.9375,36.034,65580.0
2020-03-23 11:10:00,48.6,48.86,48.18,48.3,63394.0,36.0934,36.2865,35.7815,35.8706,63394.0
2020-03-23 11:15:00,48.33,48.35,47.85,47.89,66521.0,35.8929,35.9078,35.5365,35.5662,66521.0
2020-03-23 11:20:00,47.88,48.14,47.74,47.87,59418.0,35.5587,35.7518,35.4548,35.5513,59418.0
2020-03-23 11:25:00,47.87,48.09,47.69,47.79,55191.0,35.5513,35.7147,35.4176,35.4919,55191.0
2020-03-23 11:30:00,47.79,48.25,47.65,48.12,102777.0,35.4919,35.8335,35.3879,35.737,102777.0
2020-03-23 11:35:00,48.14,48.22,47.96,48.16,137253.0,35.7518,35.8112,35.6181,35.7667,137253.0
2020-03-23 11:40:00,48.11,48.2,47.21,47.36,69348.0,35.7295,35.7964,35.0611,35.1725,69348.0
2020-03-23 11:45:00,47.4,47.55,47.24,47.3,89598.0,35.2023,35.3137,35.0834,35.128,89598.0
2020-03-23 11:50:00,47.34,47.84,47.1,47.71,103553.0,35.1577,35.529,34.9795,35.4325,103553.0
2020-03-23 11:55:00,47.67,47.89,47.41,47.77,66460.0,35.4028,35.5662,35.2097,35.477,66460.0
2020-03-23 12:00:00,47.71,48.25,47.33,47.77,65995.0,35.4325,35.8335,35.1503,35.477,65995.0
2020-03-23 12:05:00,47.82,47.86,47.15,47.15,32716.0,35.5142,35.5439,35.0166,35.0166,32716.0
2020-03-23 12:10:00,47.13,47.78,47.11,47.66,107816.0,35.0017,35.4845,34.9869,35.3953,107816.0
2020-03-23 12:15:00,47.67,48.0,47.39,47.5,87477.0,35.4028,35.6479,35.1948,35.2765,87477.0
2020-03-23 12:20:00,47.62,48.0,47.52,47.75,101918.0,35.3656,35.6479,35.2914,35.4622,101918.0
2020-03-23 12:25:00,47.64,47.86,47.42,47.72,119171.0,35.3805,35.5439,35.2171,35.4399,119171.0
2020-03-23 12:30:00,47.73,48.15,47.08,48.07,80610.0,35.4473,35.7593,34.9646,35.6998,80610.0
2020-03-23 12:35:00,48.1,48.5,47.85,48.0,154539.0,35.7221,36.0192,35.5365,35.6479,154539.0
2020-03-23 12:40:00,48.14,48.5,47.93,48.2,81452.0,35.7518,36.0192,35.5959,35.7964,81452.0
2020-03-23 12:45:00,48.2,48.9,48.03,48.71,95062.0,35.7964,36.3162,35.6701,36.1751,95062.0
2020-03-23 12:50:00,48.69,48.99,48.05,48.23,109925.0,36.1603,36.3831,35.685,35.8187,109925.0
2020-03-23 12:55:00,48.31,48.49,48.14,48.15,54854.0,35.8781,36.0118,35.7518,35.7593,54854.0
2020-03-23 13:00:00,48.18,48.54,48.02,48.28,99072.0,35.7815,36.0489,35.6627,35.8558,99072.0
2020-03-23 13:05:00,48.28,48.47,48.02,48.28,66504.0,35.8558,35.9969,35.6627,35.8558,66504.0
2020-03-23 13:10:00,48.28,48.45,47.86,48.05,128348.0,35.8558,35.982,35.5439,35.685,128348.0
2020-03-23 13:15:00,48.05,48.15,47.75,48.0,186226.0,35.685,35.7593,35.4622,35.6479,186226.0
2020-03-23 13:20:00,48.0,48.45,47.76,48.38,79455.0,35.6479,35.982,35.4696,35.9301,79455.0
2020-03-23 13:25:00,48.35,48.44,47.85,48.0,94090.0,35.9078,35.9746,35.5365,35.6479,94090.0
2020-03-23 13:30:00,47.97,48.22,47.8,47.99,80065.0,35.6256,35.8112,35.4993,35.6404,80065.0
2020-03-23 13:35:00,47.97,47.99,47.22,47.33,50681.0,35.6256,35.6404,35.0686,35.1503,50681.0
2020-03-23 13:40:00,47.29,47.98,47.27,47.39,57645.0,35.1206,35.633,35.1057,35.1948,57645.0
2020-03-23 13:45:00,47.43,48.73,47.41,48.64,99122.0,35.2245,36.19,35.2097,36.1232,99122.0
2020-03-23 13:50:00,48.61,48.65,47.75,47.77,290366.0,36.1009,36.1306,35.4622,35.477,290366.0
2020-03-23 13:55:00,47.74,48.15,47.5,47.93,130093.0,35.4548,35.7593,35.2765,35.5959,130093.0
2020-03-23 14:00:00,47.91,48.2,47.64,48.15,52218.0,35.581,35.7964,35.3805,35.7593,52218.0
2020-03-23 14:05:00,48.08,48.46,47.72,47.75,90272.0,35.7073,35.9895,35.4399,35.4622,90272.0
2020-03-23 14:10:00,47.76,48.19,47.71,47.86,112747.0,35.4696,35.789,35.4325,35.5439,112747.0
2020-03-23 14:15:00,47.86,48.37,47.71,47.8,120183.0,35.5439,35.9226,35.4325,35.4993,120183.0
2020-03-23 14:20:00,47.79,48.0,47.52,47.77,76660.0,35.4919,35.6479,35.2914,35.477,76660.0
2020-03-23 14:25:00,47.79,48.66,47.69,48.56,57559.0,35.4919,36.138,35.4176,36.0637,57559.0
2020-03-23 14:30:00,48.53,48.74,48.06,48.21,41870.0,36.0415,36.1974,35.6924,35.8038,41870.0
2020-03-23 14:35:00,48.23,48.4,48.0,48.14,46585.0,35.8187,35.9449,35.6479,35.7518,46585.0
2020-03-23 14:40:00,48.19,48.37,48.0,48.29,41899.0,35.789,35.9226,35.6479,35.8632,41899.0
2020-03-23 14:45:00,48.28,48.5,48.0,48.41,47764.0,35.8558,36.0192,35.6479,35.9523,47764.0
2020-03-23 14:50:00,48.41,48.41,48.0,48.11,87656.0,35.9523,35.9523,35.6479,35.7295,87656.0
2020-03-23 14:55:00,48.15,48.33,47.97,48.21,89237.0,35.7593,35.8929,35.6256,35.8038,89237.0
2020-03-23 15:00:00,48.25,48.73,48.11,48.47,104713.0,35.8335,36.19,35.7295,35.9969,104713.0
2020-03-23 15:05:00,48.55,49.16,48.39,48.64,54992.0,36.0563,36.5093,35.9375,36.1232,54992.0
2020-03-23 15:10:00,48.62,49.0,48.58,48.87,31983.0,36.1083,36.3905,36.0786,36.294,31983.0
2020-03-23 15:15:00,48.88,49.22,48.7,49.01,110188.0,36.3014,36.5539,36.1677,36.3979,110188.0
2020-03-23 15:20:00,48.99,49.12,48.3,48.46,49200.0,36.3831,36.4796,35.8706,35.9895,49200.0
2020-03-23 15:25:00,48.43,48.89,48.34,48.82,90256.0,35.9672,36.3088,35.9004,36.2568,90256.0
2020-03-23 15:30:00,48.88,49.26,48.8,48.8,130352.0,36.3014,36.5836,36.242,36.242,130352.0
2020-03-23 15:35:00,48.82,50.0,48.82,49.11,92734.0,36.2568,37.1332,36.2568,36.4722,92734.0
2020-03-23 15:40:00,49.12,49.52,48.5,49.25,391365.0,36.4796,36.7767,36.0192,36.5762,391365.0
2020-03-23 15:45:00,49.2,49.96,49.08,49.42,128460.0,36.539,37.1035,36.4499,36.7024,128460.0
2020-03-23 15:50:00,49.47,51.48,49.43,51.06,131511.0,36.7396,38.2323,36.7099,37.9204,131511.0
2020-03-23 15:55:00,51.07,52.12,50.19,50.26,421742.0,37.9278,38.7076,37.2743,37.3263,421742.0
2020-03-24 09:30:00,54.45,55.37,53.8,55.16,178029.0,40.438,41.1213,39.9553,40.9653,178029.0
2020-03-24 09:35:00,55.37,57.18,55.2,55.52,98498.0,41.1213,42.4655,40.995,41.2327,98498.0
2020-03-24 09:40:00,55.31,55.55,54.24,54.72,98376.0,41.0767,41.255,40.2821,40.6385,98376.0
2020-03-24 09:45:00,54.71,55.83,54.67,55.6,65638.0,40.6311,41.4629,40.6014,41.2921,65638.0
2020-03-24 09:50:00,55.56,55.73,55.02,55.39,72194.0,41.2624,41.3886,40.8613,41.1361,72194.0
2020-03-24 09:55:00,55.4,55.71,54.54,54.87,116881.0,41.1436,41.3738,40.5049,40.7499,116881.0
2020-03-24 10:00:00,54.72,55.52,54.39,55.27,111203.0,40.6385,41.2327,40.3935,41.047,111203.0
2020-03-24 10:05:00,55.34,55.92,54.51,54.88,53953.0,41.099,41.5297,40.4826,40.7574,53953.0
2020-03-24 10:10:00,54.93,55.12,54.5,54.52,71518.0,40.7945,40.9356,40.4752,40.49,71518.0
2020-03-24 10:15:00,54.62,55.31,54.6,54.73,44721.0,40.5643,41.0767,40.5494,40.646,44721.0
2020-03-24 10:20:00,54.72,55.2,54.65,54.83,48172.0,40.6385,40.995,40.5866,40.7202,48172.0
2020-03-24 10:25:00,54.82,55.16,54.69,54.98,118317.0,40.7128,40.9653,40.6163,40.8316,118317.0
2020-03-24 10:30:00,54.96,54.97,54.05,54.21,97529.0,40.8168,40.8242,40.141,40.2598,97529.0
2020-03-24 10:35:00,54.23,55.38,54.17,54.96,37682.0,40.2746,41.1287,40.2301,40.8168,37682.0
2020-03-24 10:40:00,54.9,55.3,54.38,55.12,112742.0,40.7722,41.0693,40.386,40.9356,112742.0
2020-03-24 10:45:00,55.08,55.61,54.95,55.19,94865.0,40.9059,41.2995,40.8094,40.9876,94865.0
2020-03-24 10:50:00,55.19,55.75,55.13,55.43,40066.0,40.9876,41.4035,40.943,41.1658,40066.0
2020-03-24 10:55:00,55.39,55.8,54.82,55.25,62693.0,41.1361,41.4406,40.7128,41.0322,62693.0
2020-03-24 11:00:00,55.16,55.3,54.72,54.86,32995.0,40.9653,41.0693,40.6385,40.7425,32995.0
2020-03-24 11:05:00,54.82,55.24,54.68,54.92,31939.0,40.7128,41.0247,40.6088,40.7871,31939.0
2020-03-24 11:10:00,54.8,55.39,54.5,54.98,64354.0,40.698,41.1361,40.4752,40.8316,64354.0
2020-03-24 11:15:00,54.98,55.24,54.75,54.75,41665.0,40.8316,41.0247,40.6608,40.6608,41665.0
2020-03-24 11:20:00,54.8,55.29,54.75,54.82,41890.0,40.698,41.0619,40.6608,40.7128,41890.0
2020-03-24 11:25:00,54.82,54.99,54.35,54.56,79919.0,40.7128,40.8391,40.3638,40.5197,79919.0
2020-03-24 11:30:00,54.62,54.65,53.92,54.09,37928.0,40.5643,40.5866,40.0444,40.1707,37928.0
2020-03-24 11:35:00,54.13,54.15,53.04,53.09,64112.0,40.2004,40.2152,39.3909,39.428,64112.0
2020-03-24 11:40:00,53.11,53.12,52.56,53.0,83247.0,39.4429,39.4503,39.0344,39.3612,83247.0
2020-03-24 11:45:00,53.0,53.35,52.86,53.14,103240.0,39.3612,39.6211,39.2572,39.4651,103240.0
2020-03-24 11:50:00,53.14,53.48,53.06,53.18,46197.0,39.4651,39.7176,39.4057,39.4948,46197.0
2020-03-24 11:55:00,53.2,53.62,53.19,53.54,56806.0,39.5097,39.8216,39.5023,39.7622,56806.0
2020-03-24 12:00:00,53.54,53.6,53.07,53.26,66036.0,39.7622,39.8068,39.4132,39.5543,66036.0
2020-03-24 12:05:00,53.22,53.44,53.05,53.3,58930.0,39.5246,39.6879,39.3983,39.584,58930.0
2020-03-24 12:10:00,53.3,53.75,53.24,53.32,57650.0,39.584,39.9182,39.5394,39.5988,57650.0
2020-03-24 12:15:00,53.33,54.07,53.14,53.94,36391.0,39.6062,40.1558,39.4651,40.0593,36391.0
2020-03-24 12:20:00,53.86,54.38,53.76,54.14,88392.0,39.9999,40.386,39.9256,40.2078,88392.0
2020-03-24 12:25:00,54.14,55.05,54.14,55.01,82532.0,40.2078,40.8836,40.2078,40.8539,82532.0
2020-03-24 12:30:00,55.0,55.18,54.71,55.09,55181.0,40.8465,40.9802,40.6311,40.9133,55181.0
2020-03-24 12:35:00,55.09,55.33,54.88,55.27,24654.0,40.9133,41.0916,40.7574,41.047,24654.0
2020-03-24 12:40:00,55.21,55.27,54.71,54.91,42314.0,41.0025,41.047,40.6311,40.7797,42314.0
2020-03-24 12:45:00,54.88,54.88,54.45,54.71,50025.0,40.7574,40.7574,40.438,40.6311,50025.0
2020-03-24 12:50:00,54.7,54.8,54.3,54.55,49411.0,40.6237,40.698,40.3266,40.5123,49411.0
2020-03-24 12:55:00,54.54,54.81,53.99,54.07,88867.0,40.5049,40.7054,40.0964,40.1558,88867.0
2020-03-24 13:00:00,54.08,54.66,54.05,54.39,67598.0,40.1632,40.594,40.141,40.3935,67598.0
2020-03-24 13:05:00,54.32,54.61,54.23,54.28,89158.0,40.3415,40.5569,40.2746,40.3118,89158.0
2020-03-24 13:10:00,54.29,55.23,54.21,54.61,90710.0,40.3192,41.0173,40.2598,40.5569,90710.0
2020-03-24 13:15:00,54.58,54.72,54.43,54.64,43404.0,40.5346,40.6385,40.4232,40.5791,43404.0
2020-03-24 13:20:00,54.54,54.82,54.38,54.75,39106.0,40.5049,40.7128,40.386,40.6608,39106.0
2020-03-24 13:25:00,54.53,55.09,54.45,54.83,18288.0,40.4974,40.9133,40.438,40.7202,18288.0
2020-03-24 13:30:00,54.75,55.07,54.59,55.02,24988.0,40.6608,40.8985,40.542,40.8613,24988.0
2020-03-24 13:35:00,54.98,55.39,54.87,55.1,29859.0,40.8316,41.1361,40.7499,40.9208,29859.0
2020-03-24 13:40:00,55.09,55.15,54.62,54.87,30886.0,40.9133,40.9579,40.5643,40.7499,30886.0
2020-03-24 13:45:00,54.94,55.05,54.4,54.5,74805.0,40.8019,40.8836,40.4009,40.4752,74805.0
2020-03-24 13:50:00,54.51,54.56,54.11,54.21,70143.0,40.4826,40.5197,40.1855,40.2598,70143.0
2020-03-24 13:55:00,54.21,54.31,53.9,53.9,67525.0,40.2598,40.3341,40.0296,40.0296,67525.0
2020-03-24 14:00:00,53.9,54.04,53.3,53.3,67876.0,40.0296,40.1335,39.584,39.584,67876.0
2020-03-24 14:05:00,53.3,53.51,53.0,53.02,83229.0,39.584,39.7399,39.3612,39.376,83229.0
2020-03-24 14:10:00,53.12,53.65,52.92,53.33,63514.0,39.4503,39.8439,39.3018,39.6062,63514.0
2020-03-24 14:15:00,53.26,53.77,53.0,53.2,36869.0,39.5543,39.933,39.3612,39.5097,36869.0
2020-03-24 14:20:00,53.12,53.6,52.92,53.53,85385.0,39.4503,39.8068,39.3018,39.7548,85385.0
2020-03-24 14:25:00,53.57,53.68,53.2,53.25,83662.0,39.7845,39.8662,39.5097,39.5468,83662.0
2020-03-24 14:30:00,53.14,53.64,53.0,53.52,73768.0,39.4651,39.8365,39.3612,39.7474,73768.0
2020-03-24 14:35:00,53.54,53.8,53.08,53.32,28520.0,39.7622,39.9553,39.4206,39.5988,28520.0
2020-03-24 14:40:00,53.32,53.84,53.29,53.56,31890.0,39.5988,39.985,39.5765,39.7771,31890.0
2020-03-24 14:45:00,53.62,53.66,53.23,53.5,33691.0,39.8216,39.8513,39.532,39.7325,33691.0
2020-03-24 14:50:00,53.51,54.1,53.41,53.82,31609.0,39.7399,40.1781,39.6657,39.9702,31609.0
2020-03-24 14:55:00,53.8,54.3,53.51,54.21,24434.0,39.9553,40.3266,39.7399,40.2598,24434.0
2020-03-24 15:00:00,54.25,54.39,53.96,54.12,27475.0,40.2895,40.3935,40.0741,40.193,27475.0
2020-03-24 15:05:00,54.17,54.7,54.05,54.7,137341.0,40.2301,40.6237,40.141,40.6237,137341.0
2020-03-24 15:10:00,54.67,54.67,54.23,54.54,40032.0,40.6014,40.6014,40.2746,40.5049,40032.0
2020-03-24 15:15:00,54.57,54.68,54.07,54.15,73884.0,40.5272,40.6088,40.1558,40.2152,73884.0
2020-03-24 15:20:00,54.21,54.34,53.82,54.11,46455.0,40.2598,40.3563,39.9702,40.1855,46455.0
2020-03-24 15:25:00,54.11,54.7,53.77,54.01,59862.0,40.1855,40.6237,39.933,40.1113,59862.0
2020-03-24 15:30:00,53.93,54.55,53.81,54.09,100090.0,40.0518,40.5123,39.9627,40.1707,100090.0
2020-03-24 15:35:00,54.09,54.97,53.92,54.86,68044.0,40.1707,40.8242,40.0444,40.7425,68044.0
2020-03-24 15:40:00,54.82,55.44,54.82,55.1,74599.0,40.7128,41.1733,40.7128,40.9208,74599.0
2020-03-24 15:45:00,55.09,55.44,54.38,54.67,95664.0,40.9133,41.1733,40.386,40.6014,95664.0
2020-03-24 15:50:00,54.56,54.92,52.86,52.96,207789.0,40.5197,40.7871,39.2572,39.3315,207789.0
2020-03-24 15:55:00,52.9,54.79,52.9,54.75,371298.0,39.2869,40.6905,39.2869,40.6608,371298.0
2020-03-25 09:30:00,55.72,56.6,55.29,56.6,172547.0,41.3812,42.0348,41.0619,42.0348,172547.0
2020-03-25 09:35:00,56.6,57.5,56.02,56.62,127997.0,42.0348,42.7032,41.604,42.0496,127997.0
2020-03-25 09:40:00,56.88,57.36,56.24,56.96,69928.0,42.2427,42.5992,41.7674,42.3021,69928.0
2020-03-25 09:45:00,56.94,57.0,55.97,56.06,75779.0,42.2873,42.3318,41.5669,41.6337,75779.0
2020-03-25 09:50:00,56.09,56.35,55.3,55.98,71912.0,41.656,41.8491,41.0693,41.5743,71912.0
2020-03-25 09:55:00,56.0,56.16,54.93,55.17,91686.0,41.5892,41.708,40.7945,40.9727,91686.0
2020-03-25 10:00:00,55.3,56.23,54.76,54.85,84185.0,41.0693,41.76,40.6683,40.7351,84185.0
2020-03-25 10:05:00,55.03,56.25,55.01,56.0,58612.0,40.8688,41.7748,40.8539,41.5892,58612.0
2020-03-25 10:10:00,56.02,56.3,55.08,55.9,44600.0,41.604,41.812,40.9059,41.5149,44600.0
2020-03-25 10:15:00,56.13,56.32,55.25,55.36,26742.0,41.6857,41.8268,41.0322,41.1139,26742.0
2020-03-25 10:20:00,55.38,55.58,54.77,55.01,78181.0,41.1287,41.2772,40.6757,40.8539,78181.0
2020-03-25 10:25:00,55.02,55.28,54.73,55.06,71889.0,40.8613,41.0544,40.646,40.8911,71889.0
2020-03-25 10:30:00,55.18,55.88,55.11,55.71,74012.0,40.9802,41.5,40.9282,41.3738,74012.0
2020-03-25 10:35:00,55.93,56.46,55.6,56.05,50340.0,41.5372,41.9308,41.2921,41.6263,50340.0
2020-03-25 10:40:00,56.04,56.55,55.88,56.3,52035.0,41.6189,41.9976,41.5,41.812,52035.0
2020-03-25 10:45:00,56.25,56.58,55.72,56.2,44182.0,41.7748,42.0199,41.3812,41.7377,44182.0
2020-03-25 10:50:00,56.08,57.37,56.08,56.82,61002.0,41.6486,42.6066,41.6486,42.1981,61002.0
2020-03-25 10:55:00,56.97,57.64,56.68,57.51,41809.0,42.3095,42.8071,42.0942,42.7106,41809.0
2020-03-25 11:00:00,57.51,58.0,57.01,57.28,68734.0,42.7106,43.0745,42.3392,42.5398,68734.0
2020-03-25 11:05:00,57.33,58.45,57.3,58.45,44053.0,42.5769,43.4087,42.5546,43.4087,44053.0
2020-03-25 11:10:00,58.41,59.2,58.0,58.55,76562.0,43.379,43.9657,43.0745,43.483,76562.0
2020-03-25 11:15:00,58.59,59.21,58.1,58.13,80025.0,43.5127,43.9731,43.1488,43.171,80025.0
2020-03-25 11:20:00,58.04,58.28,57.78,58.24,28518.0,43.1042,43.2824,42.9111,43.2527,28518.0
2020-03-25 11:25:00,58.28,58.97,58.12,58.44,36669.0,43.2824,43.7949,43.1636,43.4013,36669.0
2020-03-25 11:30:00,58.39,58.89,58.01,58.89,82414.0,43.3641,43.7355,43.0819,43.7355,82414.0
2020-03-25 11:35:00,58.8,59.41,58.41,59.41,52004.0,43.6686,44.1216,43.379,44.1216,52004.0
2020-03-25 11:40:00,59.33,59.77,59.03,59.38,43993.0,44.0622,44.389,43.8394,44.0994,43993.0
2020-03-25 11:45:00,59.45,59.58,59.01,59.3,81241.0,44.1513,44.2479,43.8246,44.0399,81241.0
2020-03-25 11:50:00,59.35,59.63,59.27,59.59,60046.0,44.0771,44.285,44.0177,44.2553,60046.0
2020-03-25 11:55:00,59.66,61.32,59.55,61.29,77647.0,44.3073,45.5401,44.2256,45.5178,77647.0
2020-03-25 12:00:00,61.16,61.75,60.96,61.75,69879.0,45.4213,45.8595,45.2728,45.8595,69879.0
2020-03-25 12:05:00,61.75,62.2,61.29,61.94,95466.0,45.8595,46.1937,45.5178,46.0006,95466.0
2020-03-25 12:10:00,62.04,63.31,61.95,62.7,116217.0,46.0748,47.018,46.008,46.565,116217.0
2020-03-25 12:15:00,62.7,63.5,62.63,62.79,82372.0,46.565,47.1591,46.513,46.6318,82372.0
2020-03-25 12:20:00,62.79,63.96,62.72,63.91,64275.0,46.6318,47.5008,46.5799,47.4636,64275.0
2020-03-25 12:25:00,63.94,65.26,63.65,65.18,132840.0,47.4859,48.4662,47.2705,48.4068,132840.0
2020-03-25 12:30:00,65.18,66.32,64.54,65.25,206880.0,48.4068,49.2534,47.9315,48.4588,206880.0
2020-03-25 12:35:00,65.29,65.3,64.0,64.62,73211.0,48.4885,48.4959,47.5305,47.9909,73211.0
2020-03-25 12:40:00,64.61,66.13,64.58,65.16,99904.0,47.9835,49.1123,47.9612,48.392,99904.0
2020-03-25 12:45:00,65.17,65.96,64.98,65.2,74288.0,48.3994,48.9861,48.2583,48.4217,74288.0
2020-03-25 12:50:00,65.32,66.2,65.29,66.05,119520.0,48.5108,49.1643,48.4885,49.0529,119520.0
2020-03-25 12:55:00,66.08,66.79,65.4,66.64,125240.0,49.0752,49.6025,48.5702,49.4911,125240.0
2020-03-25 13:00:00,66.68,67.3,66.27,66.9,94135.0,49.5208,49.9813,49.2163,49.6842,94135.0
2020-03-25 13:05:00,66.88,68.39,66.59,68.27,181372.0,49.6693,50.7908,49.454,50.7016,181372.0
2020-03-25 13:10:00,68.3,68.3,67.56,67.59,63515.0,50.7239,50.7239,50.1744,50.1966,63515.0
2020-03-25 13:15:00,67.6,68.95,67.41,68.26,117704.0,50.2041,51.2067,50.063,50.6942,117704.0
2020-03-25 13:20:00,68.22,68.94,67.9,68.71,90050.0,50.6645,51.1992,50.4269,51.0284,90050.0
2020-03-25 13:25:00,68.71,69.54,68.61,68.95,113436.0,51.0284,51.6448,50.9541,51.2067,113436.0
2020-03-25 13:30:00,68.86,68.86,67.8,67.8,99807.0,51.1398,51.1398,50.3526,50.3526,99807.0
2020-03-25 13:35:00,67.86,67.99,66.28,66.79,79136.0,50.3971,50.4937,49.2237,49.6025,79136.0
2020-03-25 13:40:00,66.87,67.69,66.63,67.29,55666.0,49.6619,50.2709,49.4837,49.9738,55666.0
2020-03-25 13:45:00,67.31,67.72,67.19,67.25,58938.0,49.9887,50.2932,49.8996,49.9441,58938.0
2020-03-25 13:50:00,67.17,67.85,66.82,66.96,55022.0,49.8847,50.3897,49.6248,49.7288,55022.0
2020-03-25 13:55:00,66.95,66.95,65.25,65.46,146065.0,49.7213,49.7213,48.4588,48.6148,146065.0
2020-03-25 14:00:00,65.56,66.33,65.08,65.18,54838.0,48.689,49.2609,48.3325,48.4068,54838.0
2020-03-25 14:05:00,65.18,65.42,64.64,65.05,85219.0,48.4068,48.585,48.0058,48.3103,85219.0
2020-03-25 14:10:00,64.92,66.9,64.92,66.49,79402.0,48.2137,49.6842,48.2137,49.3797,79402.0
2020-03-25 14:15:00,66.55,66.9,65.68,66.53,51868.0,49.4243,49.6842,48.7781,49.4094,51868.0
2020-03-25 14:20:00,66.45,66.92,65.96,66.36,41288.0,49.35,49.699,48.9861,49.2832,41288.0
2020-03-25 14:25:00,66.37,66.39,65.59,65.69,90996.0,49.2906,49.3054,48.7113,48.7856,90996.0
2020-03-25 14:30:00,65.68,65.76,64.5,64.93,62871.0,48.7781,48.8376,47.9018,48.2211,62871.0
2020-03-25 14:35:00,64.79,64.97,63.87,64.02,57504.0,48.1172,48.2509,47.4339,47.5453,57504.0
2020-03-25 14:40:00,64.0,64.28,63.88,64.05,72738.0,47.5305,47.7384,47.4413,47.5676,72738.0
2020-03-25 14:45:00,64.12,64.64,64.08,64.45,72401.0,47.6196,48.0058,47.5899,47.8647,72401.0
2020-03-25 14:50:00,64.51,64.67,63.6,64.2,75261.0,47.9092,48.0281,47.2334,47.679,75261.0
2020-03-25 14:55:00,64.29,64.82,63.83,64.14,61320.0,47.7458,48.1395,47.4042,47.6344,61320.0
2020-03-25 15:00:00,64.16,64.47,63.85,64.17,59445.0,47.6493,47.8795,47.4191,47.6567,59445.0
2020-03-25 15:05:00,64.24,64.42,63.61,63.9,52198.0,47.7087,47.8424,47.2408,47.4562,52198.0
2020-03-25 15:10:00,63.85,63.9,63.15,63.48,75196.0,47.4191,47.4562,46.8992,47.1443,75196.0
2020-03-25 15:15:00,63.42,63.68,63.06,63.36,54721.0,47.0997,47.2928,46.8324,47.0552,54721.0
2020-03-25 15:20:00,63.36,64.29,63.31,63.62,82774.0,47.0552,47.7458,47.018,47.2483,82774.0
2020-03-25 15:25:00,63.57,64.4,63.56,64.16,70763.0,47.2111,47.8275,47.2037,47.6493,70763.0
2020-03-25 15:30:00,64.16,64.81,64.0,64.46,52659.0,47.6493,48.132,47.5305,47.8721,52659.0
2020-03-25 15:35:00,64.49,65.47,64.49,64.76,69306.0,47.8944,48.6222,47.8944,48.0949,69306.0
2020-03-25 15:40:00,64.78,65.18,63.62,63.64,72462.0,48.1097,48.4068,47.2483,47.2631,72462.0
2020-03-25 15:45:00,63.71,63.79,62.93,63.29,81069.0,47.3151,47.3745,46.7358,47.0032,81069.0
2020-03-25 15:50:00,63.27,63.27,61.69,62.17,118298.0,46.9883,46.9883,45.8149,46.1714,118298.0
2020-03-25 15:55:00,62.11,62.98,61.68,62.25,223253.0,46.1268,46.773,45.8075,46.2308,223253.0
2020-03-26 09:30:00,62.69,63.18,59.5,60.26,202141.0,46.5576,46.9215,44.1885,44.7529,202141.0
2020-03-26 09:35:00,60.04,61.9,59.92,61.34,102817.0,44.5895,45.9709,44.5004,45.555,102817.0
2020-03-26 09:40:00,61.34,61.51,60.03,60.23,80779.0,45.555,45.6812,44.5821,44.7306,80779.0
2020-03-26 09:45:00,60.32,60.64,59.57,59.98,130799.0,44.7975,45.0351,44.2405,44.545,130799.0
2020-03-26 09:50:00,60.02,60.68,58.4,60.29,115857.0,44.5747,45.0648,43.3716,44.7752,115857.0
2020-03-26 09:55:00,60.29,61.52,60.2,60.43,85936.0,44.7752,45.6887,44.7083,44.8792,85936.0
2020-03-26 10:00:00,60.3,60.59,59.28,60.12,140024.0,44.7826,44.998,44.0251,44.6489,140024.0
2020-03-26 10:05:00,60.19,61.04,60.11,60.61,146481.0,44.7009,45.3322,44.6415,45.0128,146481.0
2020-03-26 10:10:00,60.5,60.6,59.65,60.08,137765.0,44.9311,45.0054,44.2999,44.6192,137765.0
2020-03-26 10:15:00,60.07,60.92,59.83,59.84,191080.0,44.6118,45.2431,44.4336,44.441,191080.0
2020-03-26 10:20:00,59.9,60.62,59.86,60.39,146003.0,44.4855,45.0203,44.4558,44.8495,146003.0
2020-03-26 10:25:00,60.38,60.81,60.04,60.58,124226.0,44.842,45.1614,44.5895,44.9906,124226.0
2020-03-26 10:30:00,60.58,61.11,60.35,60.71,114549.0,44.9906,45.3842,44.8197,45.0871,114549.0
2020-03-26 10:35:00,60.53,61.07,60.25,60.52,81638.0,44.9534,45.3545,44.7455,44.946,81638.0
2020-03-26 10:40:00,60.44,61.18,60.32,61.08,100384.0,44.8866,45.4362,44.7975,45.3619,100384.0
2020-03-26 10:45:00,60.89,61.07,60.35,60.73,88240.0,45.2208,45.3545,44.8197,45.102,88240.0
2020-03-26 10:50:00,60.7,61.11,60.54,60.93,70170.0,45.0797,45.3842,44.9609,45.2505,70170.0
2020-03-26 10:55:00,60.86,61.19,60.65,61.02,54337.0,45.1985,45.4436,45.0425,45.3173,54337.0
2020-03-26 11:00:00,61.07,61.07,60.3,60.75,164026.0,45.3545,45.3545,44.7826,45.1168,164026.0
2020-03-26 11:05:00,60.75,61.43,60.62,60.69,130297.0,45.1168,45.6218,45.0203,45.0723,130297.0
2020-03-26 11:10:00,60.69,60.87,60.3,60.68,209456.0,45.0723,45.2059,44.7826,45.0648,209456.0
2020-03-26 11:15:00,60.66,60.93,60.39,60.67,61633.0,45.05,45.2505,44.8495,45.0574,61633.0
2020-03-26 11:20:00,60.65,62.0,60.45,61.68,203231.0,45.0425,46.0451,44.894,45.8075,203231.0
2020-03-26 11:25:00,61.7,61.95,61.38,61.49,65642.0,45.8223,46.008,45.5847,45.6664,65642.0
2020-03-26 11:30:00,61.5,61.9,61.36,61.78,56118.0,45.6738,45.9709,45.5698,45.8818,56118.0
2020-03-26 11:35:00,61.73,62.5,61.55,62.11,64613.0,45.8446,46.4165,45.7109,46.1268,64613.0
2020-03-26 11:40:00,62.12,63.12,62.11,63.1,61802.0,46.1343,46.8769,46.1268,46.8621,61802.0
2020-03-26 11:45:00,63.06,63.86,62.82,63.36,113974.0,46.8324,47.4265,46.6541,47.0552,113974.0
2020-03-26 11:50:00,63.46,64.97,63.3,64.75,107069.0,47.1294,48.2509,47.0106,48.0875,107069.0
2020-03-26 11:55:00,64.78,65.49,64.57,65.0,85891.0,48.1097,48.637,47.9538,48.2731,85891.0
2020-03-26 12:00:00,64.95,65.09,64.59,64.84,88580.0,48.236,48.34,47.9686,48.1543,88580.0
2020-03-26 12:05:00,64.87,64.87,64.01,64.17,58198.0,48.1766,48.1766,47.5379,47.6567,58198.0
2020-03-26 12:10:00,64.17,64.46,63.61,64.39,134266.0,47.6567,47.8721,47.2408,47.8201,134266.0
2020-03-26 12:15:00,64.38,64.58,63.12,63.12,105072.0,47.8127,47.9612,46.8769,46.8769,105072.0
2020-03-26 12:20:00,63.12,63.32,62.76,63.29,79243.0,46.8769,47.0255,46.6096,47.0032,79243.0
2020-03-26 12:25:00,63.32,64.08,63.22,63.88,71880.0,47.0255,47.5899,46.9512,47.4413,71880.0
2020-03-26 12:30:00,63.88,64.92,63.88,64.51,43450.0,47.4413,48.2137,47.4413,47.9092,43450.0
2020-03-26 12:35:00,64.48,64.74,63.8,64.05,38655.0,47.8869,48.08,47.3819,47.5676,38655.0
2020-03-26 12:40:00,63.96,64.33,63.79,64.17,57039.0,47.5008,47.7755,47.3745,47.6567,57039.0
2020-03-26 12:45:00,64.1,64.28,63.74,63.77,60425.0,47.6047,47.7384,47.3374,47.3597,60425.0
2020-03-26 12:50:00,63.76,64.17,63.6,63.67,36346.0,47.3522,47.6567,47.2334,47.2854,36346.0
2020-03-26 12:55:00,63.69,63.86,63.4,63.47,31650.0,47.3002,47.4265,47.0849,47.1369,31650.0
2020-03-26 13:00:00,63.45,64.1,63.44,63.91,63972.0,47.122,47.6047,47.1146,47.4636,63972.0
2020-03-26 13:05:00,63.87,64.15,63.68,63.85,51729.0,47.4339,47.6419,47.2928,47.4191,51729.0
2020-03-26 13:10:00,63.85,63.96,63.12,63.93,86676.0,47.4191,47.5008,46.8769,47.4785,86676.0
2020-03-26 13:15:00,63.92,64.2,63.62,64.13,47662.0,47.4711,47.679,47.2483,47.627,47662.0
2020-03-26 13:20:00,64.1,64.11,63.54,63.75,39778.0,47.6047,47.6122,47.1888,47.3448,39778.0
2020-03-26 13:25:00,63.77,63.81,63.5,63.59,49592.0,47.3597,47.3894,47.1591,47.226,49592.0
2020-03-26 13:30:00,63.55,63.85,63.32,63.59,81303.0,47.1963,47.4191,47.0255,47.226,81303.0
2020-03-26 13:35:00,63.6,63.83,63.1,63.22,32547.0,47.2334,47.4042,46.8621,46.9512,32547.0
2020-03-26 13:40:00,63.22,63.64,62.59,63.63,74112.0,46.9512,47.2631,46.4833,47.2557,74112.0
2020-03-26 13:45:00,63.63,63.75,63.3,63.3,117509.0,47.2557,47.3448,47.0106,47.0106,117509.0
2020-03-26 13:50:00,63.33,63.59,62.97,63.19,97766.0,47.0329,47.226,46.7655,46.9289,97766.0
2020-03-26 13:55:00,63.19,63.22,62.42,62.44,68647.0,46.9289,46.9512,46.3571,46.3719,68647.0
2020-03-26 14:00:00,62.48,62.78,61.84,62.58,83100.0,46.4016,46.6244,45.9263,46.4759,83100.0
2020-03-26 14:05:00,62.57,62.65,61.25,61.4,62957.0,46.4685,46.5279,45.4881,45.5995,62957.0
2020-03-26 14:10:00,61.4,61.89,61.09,61.57,71826.0,45.5995,45.9634,45.3693,45.7258,71826.0
2020-03-26 14:15:00,61.6,61.82,61.4,61.4,40979.0,45.7481,45.9115,45.5995,45.5995,40979.0
2020-03-26 14:20:00,61.31,61.58,61.14,61.18,76271.0,45.5327,45.7332,45.4064,45.4362,76271.0
2020-03-26 14:25:00,61.22,61.38,60.9,61.19,75656.0,45.4659,45.5847,45.2282,45.4436,75656.0
2020-03-26 14:30:00,61.24,62.0,61.02,61.15,54853.0,45.4807,46.0451,45.3173,45.4139,54853.0
2020-03-26 14:35:00,61.05,61.42,60.67,60.68,55181.0,45.3396,45.6144,45.0574,45.0648,55181.0
2020-03-26 14:40:00,60.64,60.77,60.0,60.07,72381.0,45.0351,45.1317,44.5598,44.6118,72381.0
2020-03-26 14:45:00,60.08,60.55,60.04,60.41,50967.0,44.6192,44.9683,44.5895,44.8643,50967.0
2020-03-26 14:50:00,60.44,60.82,60.43,60.59,42316.0,44.8866,45.1688,44.8792,44.998,42316.0
2020-03-26 14:55:00,60.61,62.06,60.54,61.94,77570.0,45.0128,46.0897,44.9609,46.0006,77570.0
2020-03-26 15:00:00,61.89,61.89,61.43,61.57,77003.0,45.9634,45.9634,45.6218,45.7258,77003.0
2020-03-26 15:05:00,61.55,62.17,61.43,61.95,86823.0,45.7109,46.1714,45.6218,46.008,86823.0
2020-03-26 15:10:00,61.9,61.95,61.07,61.26,45696.0,45.9709,46.008,45.3545,45.4956,45696.0
2020-03-26 15:15:00,61.23,61.64,61.0,61.04,48084.0,45.4733,45.7778,45.3025,45.3322,48084.0
2020-03-26 15:20:00,61.08,61.12,60.89,60.95,59029.0,45.3619,45.3916,45.2208,45.2653,59029.0
2020-03-26 15:25:00,60.94,61.92,60.93,61.92,75743.0,45.2579,45.9857,45.2505,45.9857,75743.0
2020-03-26 15:30:00,61.95,62.67,61.79,61.93,82096.0,46.008,46.5427,45.8892,45.9932,82096.0
2020-03-26 15:35:00,61.93,62.08,61.17,61.37,93616.0,45.9932,46.1046,45.4287,45.5773,93616.0
2020-03-26 15:40:00,61.37,61.6,60.93,60.95,96253.0,45.5773,45.7481,45.2505,45.2653,96253.0
2020-03-26 15:45:00,60.93,61.28,60.83,61.14,130230.0,45.2505,45.5104,45.1762,45.4064,130230.0
2020-03-26 15:50:00,61.12,62.37,61.12,62.01,166913.0,45.3916,46.3199,45.3916,46.0526,166913.0
2020-03-26 15:55:00,61.98,62.3,61.77,61.93,202599.0,46.0303,46.2679,45.8743,45.9932,202599.0
2020-03-27 09:30:00,60.42,60.46,58.43,58.61,189336.0,44.8717,44.9014,43.3938,43.5275,189336.0
2020-03-27 09:35:00,58.66,58.7,56.61,57.09,108513.0,43.5646,43.5944,42.0422,42.3987,108513.0
2020-03-27 09:40:00,57.14,58.22,57.09,57.8,86485.0,42.4358,43.2379,42.3987,42.926,86485.0
2020-03-27 09:45:00,57.8,58.35,56.9,57.27,101390.0,42.926,43.3344,42.2576,42.5323,101390.0
2020-03-27 09:50:00,57.31,57.81,56.0,56.11,102014.0,42.562,42.9334,41.5892,41.6709,102014.0
2020-03-27 09:55:00,56.12,56.54,55.7,56.36,167596.0,41.6783,41.9902,41.3664,41.8565,167596.0
2020-03-27 10:00:00,56.23,57.21,55.92,56.69,53750.0,41.76,42.4878,41.5297,42.1016,53750.0
2020-03-27 10:05:00,56.73,57.66,56.56,57.31,44622.0,42.1313,42.822,42.0051,42.562,44622.0
2020-03-27 10:10:00,57.37,57.92,56.84,57.69,133150.0,42.6066,43.0151,42.213,42.8443,133150.0
2020-03-27 10:15:00,57.61,57.7,56.36,56.53,35654.0,42.7848,42.8517,41.8565,41.9828,35654.0
2020-03-27 10:20:00,56.49,57.27,56.13,56.85,25766.0,41.9531,42.5323,41.6857,42.2204,25766.0
2020-03-27 10:25:00,56.9,57.13,56.57,56.99,42669.0,42.2576,42.4284,42.0125,42.3244,42669.0
2020-03-27 10:30:00,57.0,57.56,56.5,56.67,45951.0,42.3318,42.7477,41.9605,42.0867,45951.0
2020-03-27 10:35:00,56.72,57.05,56.5,56.86,43211.0,42.1239,42.369,41.9605,42.2278,43211.0
2020-03-27 10:40:00,56.95,57.79,56.91,57.65,53294.0,42.2947,42.9185,42.265,42.8146,53294.0
2020-03-27 10:45:00,57.65,57.92,57.19,57.87,34665.0,42.8146,43.0151,42.4729,42.9779,34665.0
2020-03-27 10:50:00,57.87,57.87,56.92,57.02,38043.0,42.9779,42.9779,42.2724,42.3467,38043.0
2020-03-27 10:55:00,56.98,57.5,56.88,57.01,60431.0,42.317,42.7032,42.2427,42.3392,60431.0
2020-03-27 11:00:00,57.11,57.75,57.02,57.64,31856.0,42.4135,42.8888,42.3467,42.8071,31856.0
2020-03-27 11:05:00,57.59,57.59,57.1,57.19,94101.0,42.77,42.77,42.4061,42.4729,94101.0
2020-03-27 11:10:00,57.19,57.57,56.55,56.73,79357.0,42.4729,42.7551,41.9976,42.1313,79357.0
2020-03-27 11:15:00,56.81,57.44,56.77,57.31,25825.0,42.1907,42.6586,42.161,42.562,25825.0
2020-03-27 11:20:00,57.31,57.31,56.8,57.27,64115.0,42.562,42.562,42.1833,42.5323,64115.0
2020-03-27 11:25:00,57.23,57.56,57.0,57.06,68790.0,42.5026,42.7477,42.3318,42.3764,68790.0
2020-03-27 11:30:00,57.09,57.37,56.9,57.28,49230.0,42.3987,42.6066,42.2576,42.5398,49230.0
2020-03-27 11:35:00,57.33,57.59,57.12,57.33,48295.0,42.5769,42.77,42.4209,42.5769,48295.0
2020-03-27 11:40:00,57.26,57.33,57.1,57.22,20559.0,42.5249,42.5769,42.4061,42.4952,20559.0
2020-03-27 11:45:00,57.25,57.33,57.11,57.24,33202.0,42.5175,42.5769,42.4135,42.5101,33202.0
2020-03-27 11:50:00,57.28,57.5,57.14,57.5,18386.0,42.5398,42.7032,42.4358,42.7032,18386.0
2020-03-27 11:55:00,57.5,57.59,57.15,57.31,77035.0,42.7032,42.77,42.4432,42.562,77035.0
2020-03-27 12:00:00,57.31,57.35,57.08,57.24,47648.0,42.562,42.5918,42.3912,42.5101,47648.0
2020-03-27 12:05:00,57.23,57.4,57.09,57.13,39262.0,42.5026,42.6289,42.3987,42.4284,39262.0
2020-03-27 12:10:00,57.22,57.44,57.21,57.26,24113.0,42.4952,42.6586,42.4878,42.5249,24113.0
2020-03-27 12:15:00,57.23,57.67,57.16,57.65,20592.0,42.5026,42.8294,42.4506,42.8146,20592.0
2020-03-27 12:20:00,57.68,57.92,57.43,57.84,24652.0,42.8368,43.0151,42.6512,42.9557,24652.0
2020-03-27 12:25:00,57.86,58.0,57.6,57.67,28534.0,42.9705,43.0745,42.7774,42.8294,28534.0
2020-03-27 12:30:00,57.6,58.28,57.56,58.14,26611.0,42.7774,43.2824,42.7477,43.1785,26611.0
2020-03-27 12:35:00,58.15,58.65,58.15,58.42,33112.0,43.1859,43.5572,43.1859,43.3864,33112.0
2020-03-27 12:40:00,58.43,59.26,58.38,58.97,29937.0,43.3938,44.0102,43.3567,43.7949,29937.0
2020-03-27 12:45:00,59.14,59.33,58.2,58.38,53316.0,43.9211,44.0622,43.223,43.3567,53316.0
2020-03-27 12:50:00,58.38,58.38,57.08,57.17,37740.0,43.3567,43.3567,42.3912,42.4581,37740.0
2020-03-27 12:55:00,57.21,57.56,57.12,57.3,46169.0,42.4878,42.7477,42.4209,42.5546,46169.0
2020-03-27 13:00:00,57.33,57.97,57.3,57.73,15476.0,42.5769,43.0522,42.5546,42.874,15476.0
2020-03-27 13:05:00,57.65,57.86,57.4,57.86,45307.0,42.8146,42.9705,42.6289,42.9705,45307.0
2020-03-27 13:10:00,57.79,58.14,57.78,57.92,25189.0,42.9185,43.1785,42.9111,43.0151,25189.0
2020-03-27 13:15:00,57.91,57.96,57.7,57.86,30050.0,43.0076,43.0448,42.8517,42.9705,30050.0
2020-03-27 13:20:00,57.82,57.97,57.71,57.71,17456.0,42.9408,43.0522,42.8591,42.8591,17456.0
2020-03-27 13:25:00,57.8,58.13,57.63,57.75,13564.0,42.926,43.171,42.7997,42.8888,13564.0
2020-03-27 13:30:00,57.77,58.23,57.64,58.17,26740.0,42.9037,43.2453,42.8071,43.2007,26740.0
2020-03-27 13:35:00,58.25,58.5,58.05,58.46,16248.0,43.2602,43.4458,43.1116,43.4161,16248.0
2020-03-27 13:40:00,58.48,58.69,58.26,58.27,21430.0,43.431,43.5869,43.2676,43.275,21430.0
2020-03-27 13:45:00,58.27,58.28,57.75,58.01,21687.0,43.275,43.2824,42.8888,43.0819,21687.0
2020-03-27 13:50:00,58.03,58.22,57.95,58.09,18459.0,43.0968,43.2379,43.0374,43.1413,18459.0
2020-03-27 13:55:00,58.09,58.49,58.05,58.38,29489.0,43.1413,43.4384,43.1116,43.3567,29489.0
2020-03-27 14:00:00,58.43,58.63,58.13,58.13,34209.0,43.3938,43.5424,43.171,43.171,34209.0
2020-03-27 14:05:00,58.09,58.39,58.09,58.26,21135.0,43.1413,43.3641,43.1413,43.2676,21135.0
2020-03-27 14:10:00,58.26,58.39,58.0,58.08,45438.0,43.2676,43.3641,43.0745,43.1339,45438.0
2020-03-27 14:15:00,58.07,58.17,57.89,57.89,24953.0,43.1265,43.2007,42.9928,42.9928,24953.0
2020-03-27 14:20:00,57.91,58.23,57.85,58.06,24096.0,43.0076,43.2453,42.9631,43.119,24096.0
2020-03-27 14:25:00,58.09,58.19,57.98,58.05,20289.0,43.1413,43.2156,43.0596,43.1116,20289.0
2020-03-27 14:30:00,58.06,58.42,58.01,58.36,21763.0,43.119,43.3864,43.0819,43.3418,21763.0
2020-03-27 14:35:00,58.36,58.41,58.13,58.24,40290.0,43.3418,43.379,43.171,43.2527,40290.0
2020-03-27 14:40:00,58.18,58.21,57.95,58.04,37622.0,43.2082,43.2304,43.0374,43.1042,37622.0
2020-03-27 14:45:00,58.03,58.03,57.59,57.7,21299.0,43.0968,43.0968,42.77,42.8517,21299.0
2020-03-27 14:50:00,57.64,57.84,57.55,57.65,36299.0,42.8071,42.9557,42.7403,42.8146,36299.0
2020-03-27 14:55:00,57.66,57.98,57.63,57.82,24511.0,42.822,43.0596,42.7997,42.9408,24511.0
2020-03-27 15:00:00,57.81,57.99,57.74,57.99,42368.0,42.9334,43.0671,42.8814,43.0671,42368.0
2020-03-27 15:05:00,57.99,58.33,57.92,58.29,36687.0,43.0671,43.3196,43.0151,43.2899,36687.0
2020-03-27 15:10:00,58.25,58.9,58.24,58.56,29468.0,43.2602,43.7429,43.2527,43.4904,29468.0
2020-03-27 15:15:00,58.58,59.05,58.52,59.05,26846.0,43.5052,43.8543,43.4607,43.8543,26846.0
2020-03-27 15:20:00,59.02,59.59,58.87,59.5,41887.0,43.832,44.2553,43.7206,44.1885,41887.0
2020-03-27 15:25:00,59.48,59.82,59.37,59.8,32692.0,44.1736,44.4261,44.0919,44.4113,32692.0
2020-03-27 15:30:00,59.8,60.15,59.05,59.14,49778.0,44.4113,44.6712,43.8543,43.9211,49778.0
2020-03-27 15:35:00,59.18,59.18,58.15,58.17,86493.0,43.9508,43.9508,43.1859,43.2007,86493.0
2020-03-27 15:40:00,58.15,58.28,57.41,57.82,49372.0,43.1859,43.2824,42.6363,42.9408,49372.0
2020-03-27 15:45:00,57.87,58.06,57.19,57.26,51687.0,42.9779,43.119,42.4729,42.5249,51687.0
2020-03-27 15:50:00,57.32,58.8,57.26,57.74,124039.0,42.5695,43.6686,42.5249,42.8814,124039.0
2020-03-27 15:55:00,57.75,58.34,57.5,58.25,237980.0,42.8888,43.327,42.7032,43.2602,237980.0
2020-03-30 09:30:00,57.57,58.0,56.87,57.13,89991.0,42.7551,43.0745,42.2353,42.4284,89991.0
2020-03-30 09:35:00,57.08,57.4,56.25,56.26,30462.0,42.3912,42.6289,41.7748,41.7823,30462.0
2020-03-30 09:40:00,56.32,56.32,55.33,55.48,45313.0,41.8268,41.8268,41.0916,41.203,45313.0
2020-03-30 09:45:00,55.47,55.59,55.38,55.48,83376.0,41.1955,41.2847,41.1287,41.203,83376.0
2020-03-30 09:50:00,55.54,56.05,55.5,55.54,45213.0,41.2475,41.6263,41.2178,41.2475,45213.0
2020-03-30 09:55:00,55.56,55.83,55.45,55.5,65524.0,41.2624,41.4629,41.1807,41.2178,65524.0
2020-03-30 10:00:00,55.56,55.75,55.49,55.74,64333.0,41.2624,41.4035,41.2104,41.3961,64333.0
2020-03-30 10:05:00,55.7,55.9,55.21,55.28,44382.0,41.3664,41.5149,41.0025,41.0544,44382.0
2020-03-30 10:10:00,55.36,55.61,55.18,55.6,31505.0,41.1139,41.2995,40.9802,41.2921,31505.0
2020-03-30 10:15:00,55.59,56.2,55.46,56.14,58910.0,41.2847,41.7377,41.1881,41.6931,58910.0
2020-03-30 10:20:00,56.15,56.7,56.15,56.33,33956.0,41.7006,42.109,41.7006,41.8342,33956.0
2020-03-30 10:25:00,56.32,56.66,55.54,55.77,51260.0,41.8268,42.0793,41.2475,41.4183,51260.0
2020-03-30 10:30:00,55.82,56.01,55.6,55.99,21926.0,41.4555,41.5966,41.2921,41.5817,21926.0
2020-03-30 10:35:00,55.99,56.18,55.76,55.76,23359.0,41.5817,41.7228,41.4109,41.4109,23359.0
2020-03-30 10:40:00,55.68,55.91,55.3,55.53,108424.0,41.3515,41.5223,41.0693,41.2401,108424.0
2020-03-30 10:45:00,55.5,55.92,55.5,55.83,19317.0,41.2178,41.5297,41.2178,41.4629,19317.0
2020-03-30 10:50:00,55.82,55.82,55.26,55.4,29317.0,41.4555,41.4555,41.0396,41.1436,29317.0
2020-03-30 10:55:00,55.32,55.46,55.16,55.42,35053.0,41.0841,41.1881,40.9653,41.1584,35053.0
2020-03-30 11:00:00,55.41,56.11,55.33,55.87,57396.0,41.151,41.6709,41.0916,41.4926,57396.0
2020-03-30 11:05:00,55.82,56.52,55.79,56.22,24241.0,41.4555,41.9753,41.4332,41.7525,24241.0
2020-03-30 11:10:00,56.24,56.89,56.11,56.17,28654.0,41.7674,42.2501,41.6709,41.7154,28654.0
2020-03-30 11:15:00,56.16,57.11,56.16,57.09,33201.0,41.708,42.4135,41.708,42.3987,33201.0
2020-03-30 11:20:00,57.11,57.3,56.82,57.09,32658.0,42.4135,42.5546,42.1981,42.3987,32658.0
2020-03-30 11:25:00,57.07,57.13,56.59,57.12,20459.0,42.3838,42.4284,42.0273,42.4209,20459.0
2020-03-30 11:30:00,57.13,57.29,57.01,57.15,25907.0,42.4284,42.5472,42.3392,42.4432,25907.0
2020-03-30 11:35:00,57.11,57.29,57.01,57.05,26001.0,42.4135,42.5472,42.3392,42.369,26001.0
2020-03-30 11:40:00,57.04,57.24,57.0,57.15,16945.0,42.3615,42.5101,42.3318,42.4432,16945.0
2020-03-30 11:45:00,57.21,57.21,56.57,56.61,29898.0,42.4878,42.4878,42.0125,42.0422,29898.0
2020-03-30 11:50:00,56.6,56.79,56.11,56.14,38874.0,42.0348,42.1759,41.6709,41.6931,38874.0
2020-03-30 11:55:00,56.14,56.49,56.0,56.4,31289.0,41.6931,41.9531,41.5892,41.8862,31289.0
2020-03-30 12:00:00,56.42,56.9,56.42,56.68,18815.0,41.9011,42.2576,41.9011,42.0942,18815.0
2020-03-30 12:05:00,56.66,56.84,56.22,56.45,17478.0,42.0793,42.213,41.7525,41.9234,17478.0
2020-03-30 12:10:00,56.55,56.68,56.18,56.62,15312.0,41.9976,42.0942,41.7228,42.0496,15312.0
2020-03-30 12:15:00,56.58,56.99,56.54,56.95,17533.0,42.0199,42.3244,41.9902,42.2947,17533.0
2020-03-30 12:20:00,56.95,57.66,56.94,57.56,46646.0,42.2947,42.822,42.2873,42.7477,46646.0
2020-03-30 12:25:00,57.5,57.53,57.07,57.14,14400.0,42.7032,42.7254,42.3838,42.4358,14400.0
2020-03-30 12:30:00,57.12,57.17,56.57,56.65,26314.0,42.4209,42.4581,42.0125,42.0719,26314.0
2020-03-30 12:35:00,56.61,56.71,56.32,56.71,47321.0,42.0422,42.1165,41.8268,42.1165,47321.0
2020-03-30 12:40:00,56.74,56.74,56.23,56.33,14260.0,42.1387,42.1387,41.76,41.8342,14260.0
2020-03-30 12:45:00,56.36,56.57,56.28,56.57,11410.0,41.8565,42.0125,41.7971,42.0125,11410.0
2020-03-30 12:50:00,56.58,56.94,56.43,56.54,26782.0,42.0199,42.2873,41.9085,41.9902,26782.0
2020-03-30 12:55:00,56.58,56.63,56.11,56.24,24483.0,42.0199,42.057,41.6709,41.7674,24483.0
2020-03-30 13:00:00,56.29,56.39,56.07,56.39,30302.0,41.8045,41.8788,41.6411,41.8788,30302.0
2020-03-30 13:05:00,56.36,56.5,56.23,56.49,14130.0,41.8565,41.9605,41.76,41.9531,14130.0
2020-03-30 13:10:00,56.48,56.85,56.38,56.85,26197.0,41.9456,42.2204,41.8714,42.2204,26197.0
2020-03-30 13:15:00,56.85,57.11,56.8,56.97,22386.0,42.2204,42.4135,42.1833,42.3095,22386.0
2020-03-30 13:20:00,56.95,56.95,56.38,56.93,14904.0,42.2947,42.2947,41.8714,42.2798,14904.0
2020-03-30 13:25:00,56.94,57.04,56.8,56.87,15741.0,42.2873,42.3615,42.1833,42.2353,15741.0
2020-03-30 13:30:00,56.92,56.98,56.48,56.66,15622.0,42.2724,42.317,41.9456,42.0793,15622.0
2020-03-30 13:35:00,56.65,56.73,56.38,56.52,13620.0,42.0719,42.1313,41.8714,41.9753,13620.0
2020-03-30 13:40:00,56.6,56.77,56.51,56.68,13519.0,42.0348,42.161,41.9679,42.0942,13519.0
2020-03-30 13:45:00,56.64,56.67,56.19,56.26,32347.0,42.0645,42.0867,41.7303,41.7823,32347.0
2020-03-30 13:50:00,56.26,56.26,55.58,55.88,73235.0,41.7823,41.7823,41.2772,41.5,73235.0
2020-03-30 13:55:00,55.83,55.94,55.07,55.1,122937.0,41.4629,41.5446,40.8985,40.9208,122937.0
2020-03-30 14:00:00,55.07,55.07,54.88,54.95,177359.0,40.8985,40.8985,40.7574,40.8094,177359.0
2020-03-30 14:05:00,54.99,55.05,54.81,54.96,67663.0,40.8391,40.8836,40.7054,40.8168,67663.0
2020-03-30 14:10:00,54.96,55.28,54.87,54.95,60299.0,40.8168,41.0544,40.7499,40.8094,60299.0
2020-03-30 14:15:00,54.9,55.57,54.87,55.39,30814.0,40.7722,41.2698,40.7499,41.1361,30814.0
2020-03-30 14:20:00,55.35,55.71,55.34,55.58,32869.0,41.1064,41.3738,41.099,41.2772,32869.0
2020-03-30 14:25:00,55.55,55.69,55.33,55.35,24997.0,41.255,41.3589,41.0916,41.1064,24997.0
2020-03-30 14:30:00,55.3,55.67,55.18,55.54,24303.0,41.0693,41.3441,40.9802,41.2475,24303.0
2020-03-30 14:35:00,55.51,55.64,55.45,55.51,37880.0,41.2253,41.3218,41.1807,41.2253,37880.0
2020-03-30 14:40:00,55.57,55.65,55.41,55.63,42625.0,41.2698,41.3292,41.151,41.3144,42625.0
2020-03-30 14:45:00,55.66,55.66,55.3,55.58,89919.0,41.3367,41.3367,41.0693,41.2772,89919.0
2020-03-30 14:50:00,55.56,55.83,55.46,55.79,16249.0,41.2624,41.4629,41.1881,41.4332,16249.0
2020-03-30 14:55:00,55.8,55.88,55.53,55.59,30661.0,41.4406,41.5,41.2401,41.2847,30661.0
2020-03-30 15:00:00,55.6,55.68,55.35,55.5,61224.0,41.2921,41.3515,41.1064,41.2178,61224.0
2020-03-30 15:05:00,55.49,55.59,55.4,55.5,25398.0,41.2104,41.2847,41.1436,41.2178,25398.0
2020-03-30 15:10:00,55.54,55.65,55.46,55.46,42412.0,41.2475,41.3292,41.1881,41.1881,42412.0
2020-03-30 15:15:00,55.43,55.54,55.35,55.37,70909.0,41.1658,41.2475,41.1064,41.1213,70909.0
2020-03-30 15:20:00,55.37,55.52,55.35,55.35,73342.0,41.1213,41.2327,41.1064,41.1064,73342.0
2020-03-30 15:25:00,55.36,55.59,55.14,55.49,137898.0,41.1139,41.2847,40.9505,41.2104,137898.0
2020-03-30 15:30:00,55.47,55.64,55.41,55.54,70902.0,41.1955,41.3218,41.151,41.2475,70902.0
2020-03-30 15:35:00,55.54,55.84,55.52,55.73,76169.0,41.2475,41.4703,41.2327,41.3886,76169.0
2020-03-30 15:40:00,55.71,55.94,55.63,55.82,85959.0,41.3738,41.5446,41.3144,41.4555,85959.0
2020-03-30 15:45:00,55.82,55.87,55.6,55.64,85433.0,41.4555,41.4926,41.2921,41.3218,85433.0
2020-03-30 15:50:00,55.65,56.84,55.65,56.07,152006.0,41.3292,42.213,41.3292,41.6411,152006.0
2020-03-30 15:55:00,56.05,56.51,56.0,56.26,201734.0,41.6263,41.9679,41.5892,41.7823,201734.0
2020-03-31 09:30:00,56.61,56.88,55.39,55.94,131564.0,42.0422,42.2427,41.1361,41.5446,131564.0
2020-03-31 09:35:00,55.7,56.07,55.51,55.98,70125.0,41.3664,41.6411,41.2253,41.5743,70125.0
2020-03-31 09:40:00,55.99,56.86,55.78,56.26,60996.0,41.5817,42.2278,41.4258,41.7823,60996.0
2020-03-31 09:45:00,56.11,56.41,55.8,55.99,26221.0,41.6709,41.8937,41.4406,41.5817,26221.0
2020-03-31 09:50:00,55.97,56.31,55.51,55.55,58503.0,41.5669,41.8194,41.2253,41.255,58503.0
2020-03-31 09:55:00,55.57,55.64,54.94,55.0,118950.0,41.2698,41.3218,40.8019,40.8465,118950.0
2020-03-31 10:00:00,55.0,56.41,55.0,55.97,183626.0,40.8465,41.8937,40.8465,41.5669,183626.0
2020-03-31 10:05:00,56.11,56.12,55.13,55.49,77659.0,41.6709,41.6783,40.943,41.2104,77659.0
2020-03-31 10:10:00,55.47,56.56,55.47,56.28,45435.0,41.1955,42.0051,41.1955,41.7971,45435.0
2020-03-31 10:15:00,56.34,57.32,56.27,56.99,67887.0,41.8417,42.5695,41.7897,42.3244,67887.0
2020-03-31 10:20:00,57.12,57.26,56.67,56.99,70312.0,42.4209,42.5249,42.0867,42.3244,70312.0
2020-03-31 10:25:00,56.99,57.06,56.43,56.56,40730.0,42.3244,42.3764,41.9085,42.0051,40730.0
2020-03-31 10:30:00,56.53,56.68,56.34,56.54,36287.0,41.9828,42.0942,41.8417,41.9902,36287.0
2020-03-31 10:35:00,56.47,56.5,55.5,55.7,65333.0,41.9382,41.9605,41.2178,41.3664,65333.0
2020-03-31 10:40:00,55.66,56.25,55.5,56.08,64036.0,41.3367,41.7748,41.2178,41.6486,64036.0
2020-03-31 10:45:00,56.06,56.44,56.0,56.31,28645.0,41.6337,41.9159,41.5892,41.8194,28645.0
2020-03-31 10:50:00,56.25,56.67,56.25,56.61,32072.0,41.7748,42.0867,41.7748,42.0422,32072.0
2020-03-31 10:55:00,56.61,56.67,56.16,56.32,27181.0,42.0422,42.0867,41.708,41.8268,27181.0
2020-03-31 11:00:00,56.3,56.37,55.9,56.2,23740.0,41.812,41.8639,41.5149,41.7377,23740.0
2020-03-31 11:05:00,56.34,56.45,56.28,56.37,14348.0,41.8417,41.9234,41.7971,41.8639,14348.0
2020-03-31 11:10:00,56.36,56.42,56.01,56.1,20454.0,41.8565,41.9011,41.5966,41.6634,20454.0
2020-03-31 11:15:00,56.14,56.29,55.88,56.04,45402.0,41.6931,41.8045,41.5,41.6189,45402.0
2020-03-31 11:20:00,56.05,56.32,55.89,56.22,69098.0,41.6263,41.8268,41.5075,41.7525,69098.0
2020-03-31 11:25:00,56.22,56.32,56.02,56.25,50963.0,41.7525,41.8268,41.604,41.7748,50963.0
2020-03-31 11:30:00,56.23,56.62,56.04,56.48,78152.0,41.76,42.0496,41.6189,41.9456,78152.0
2020-03-31 11:35:00,56.45,56.5,56.15,56.25,42620.0,41.9234,41.9605,41.7006,41.7748,42620.0
2020-03-31 11:40:00,56.21,56.35,56.13,56.21,21770.0,41.7451,41.8491,41.6857,41.7451,21770.0
2020-03-31 11:45:00,56.18,56.2,55.7,55.93,37035.0,41.7228,41.7377,41.3664,41.5372,37035.0
2020-03-31 11:50:00,55.9,55.99,55.64,55.71,24310.0,41.5149,41.5817,41.3218,41.3738,24310.0
2020-03-31 11:55:00,55.71,55.99,55.5,55.61,42244.0,41.3738,41.5817,41.2178,41.2995,42244.0
2020-03-31 12:00:00,55.61,55.74,55.4,55.56,44631.0,41.2995,41.3961,41.1436,41.2624,44631.0
2020-03-31 12:05:00,55.56,55.64,55.44,55.5,22536.0,41.2624,41.3218,41.1733,41.2178,22536.0
2020-03-31 12:10:00,55.52,55.58,55.32,55.43,22145.0,41.2327,41.2772,41.0841,41.1658,22145.0
2020-03-31 12:15:00,55.4,55.61,55.35,55.47,32549.0,41.1436,41.2995,41.1064,41.1955,32549.0
2020-03-31 12:20:00,55.48,55.65,55.39,55.56,28352.0,41.203,41.3292,41.1361,41.2624,28352.0
2020-03-31 12:25:00,55.49,55.49,55.09,55.18,129685.0,41.2104,41.2104,40.9133,40.9802,129685.0
2020-03-31 12:30:00,55.2,55.25,54.68,54.81,90004.0,40.995,41.0322,40.6088,40.7054,90004.0
2020-03-31 12:35:00,54.76,55.09,54.51,54.65,46120.0,40.6683,40.9133,40.4826,40.5866,46120.0
2020-03-31 12:40:00,54.68,54.72,54.29,54.52,29728.0,40.6088,40.6385,40.3192,40.49,29728.0
2020-03-31 12:45:00,54.53,55.12,54.52,54.84,50464.0,40.4974,40.9356,40.49,40.7277,50464.0
2020-03-31 12:50:00,54.82,54.87,54.4,54.57,44134.0,40.7128,40.7499,40.4009,40.5272,44134.0
2020-03-31 12:55:00,54.57,54.62,53.76,54.17,74716.0,40.5272,40.5643,39.9256,40.2301,74716.0
2020-03-31 13:00:00,54.09,54.71,54.09,54.57,88699.0,40.1707,40.6311,40.1707,40.5272,88699.0
2020-03-31 13:05:00,54.58,54.58,54.05,54.41,35316.0,40.5346,40.5346,40.141,40.4083,35316.0
2020-03-31 13:10:00,54.41,54.41,54.04,54.11,36969.0,40.4083,40.4083,40.1335,40.1855,36969.0
2020-03-31 13:15:00,54.14,54.16,53.67,53.89,38915.0,40.2078,40.2227,39.8588,40.0221,38915.0
2020-03-31 13:20:00,53.86,54.01,53.44,53.6,57475.0,39.9999,40.1113,39.6879,39.8068,57475.0
2020-03-31 13:25:00,53.57,53.76,53.3,53.63,37243.0,39.7845,39.9256,39.584,39.829,37243.0
2020-03-31 13:30:00,53.62,54.1,53.54,53.93,40063.0,39.8216,40.1781,39.7622,40.0518,40063.0
2020-03-31 13:35:00,53.96,54.3,53.91,54.11,20474.0,40.0741,40.3266,40.037,40.1855,20474.0
2020-03-31 13:40:00,54.08,54.29,53.94,54.21,33185.0,40.1632,40.3192,40.0593,40.2598,33185.0
2020-03-31 13:45:00,54.2,54.61,54.2,54.4,63927.0,40.2524,40.5569,40.2524,40.4009,63927.0
2020-03-31 13:50:00,54.4,54.4,54.06,54.13,34072.0,40.4009,40.4009,40.1484,40.2004,34072.0
2020-03-31 13:55:00,54.13,54.49,54.12,54.48,32563.0,40.2004,40.4677,40.193,40.4603,32563.0
2020-03-31 14:00:00,54.43,54.53,54.2,54.45,37310.0,40.4232,40.4974,40.2524,40.438,37310.0
2020-03-31 14:05:00,54.45,54.61,54.31,54.44,27817.0,40.438,40.5569,40.3341,40.4306,27817.0
2020-03-31 14:10:00,54.47,54.59,54.36,54.45,28616.0,40.4529,40.542,40.3712,40.438,28616.0
2020-03-31 14:15:00,54.48,54.55,54.29,54.37,27467.0,40.4603,40.5123,40.3192,40.3786,27467.0
2020-03-31 14:20:00,54.4,54.56,54.36,54.43,27132.0,40.4009,40.5197,40.3712,40.4232,27132.0
2020-03-31 14:25:00,54.44,54.74,54.36,54.65,23568.0,40.4306,40.6534,40.3712,40.5866,23568.0
2020-03-31 14:30:00,54.68,54.75,54.5,54.6,22275.0,40.6088,40.6608,40.4752,40.5494,22275.0
2020-03-31 14:35:00,54.62,54.83,54.6,54.78,37440.0,40.5643,40.7202,40.5494,40.6831,37440.0
2020-03-31 14:40:00,54.8,54.87,54.7,54.81,35128.0,40.698,40.7499,40.6237,40.7054,35128.0
2020-03-31 14:45:00,54.76,54.77,54.42,54.56,23511.0,40.6683,40.6757,40.4158,40.5197,23511.0
2020-03-31 14:50:00,54.58,54.8,54.46,54.6,26749.0,40.5346,40.698,40.4455,40.5494,26749.0
2020-03-31 14:55:00,54.62,54.63,54.33,54.36,25947.0,40.5643,40.5717,40.3489,40.3712,25947.0
2020-03-31 15:00:00,54.39,54.51,54.21,54.22,33704.0,40.3935,40.4826,40.2598,40.2672,33704.0
2020-03-31 15:05:00,54.25,54.3,54.02,54.09,23306.0,40.2895,40.3266,40.1187,40.1707,23306.0
2020-03-31 15:10:00,54.03,54.12,53.87,54.07,38549.0,40.1261,40.193,40.0073,40.1558,38549.0
2020-03-31 15:15:00,54.01,54.04,53.51,53.6,49978.0,40.1113,40.1335,39.7399,39.8068,49978.0
2020-03-31 15:20:00,53.63,53.75,53.43,53.49,48192.0,39.829,39.9182,39.6805,39.7251,48192.0
2020-03-31 15:25:00,53.49,53.67,53.44,53.5,33836.0,39.7251,39.8588,39.6879,39.7325,33836.0
2020-03-31 15:30:00,53.53,53.67,53.49,53.5,52287.0,39.7548,39.8588,39.7251,39.7325,52287.0
2020-03-31 15:35:00,53.47,53.66,53.39,53.59,60090.0,39.7102,39.8513,39.6508,39.7993,60090.0
2020-03-31 15:40:00,53.6,54.11,53.17,53.2,104013.0,39.8068,40.1855,39.4874,39.5097,104013.0
2020-03-31 15:45:00,53.22,53.4,52.8,52.93,127175.0,39.5246,39.6582,39.2126,39.3092,127175.0
2020-03-31 15:50:00,52.98,54.97,52.98,54.34,160757.0,39.3463,40.8242,39.3463,40.3563,160757.0
2020-03-31 15:55:00,54.35,54.88,54.0,54.86,450064.0,40.3638,40.7574,40.1038,40.7425,450064.0
2020-04-01 09:30:00,50.75,51.33,50.25,50.43,219933.0,37.6902,38.1209,37.3188,37.4525,219933.0
2020-04-01 09:35:00,50.46,50.46,49.5,49.68,180794.0,37.4748,37.4748,36.7618,36.8955,180794.0
2020-04-01 09:40:00,49.79,50.61,49.44,50.46,95686.0,36.9772,37.5862,36.7173,37.4748,95686.0
2020-04-01 09:45:00,50.45,50.83,49.96,50.42,96546.0,37.4674,37.7496,37.1035,37.4451,96546.0
2020-04-01 09:50:00,50.41,50.53,49.71,49.94,67936.0,37.4377,37.5268,36.9178,37.0886,67936.0
2020-04-01 09:55:00,49.99,50.28,49.55,49.89,104450.0,37.1258,37.3411,36.799,37.0515,104450.0
2020-04-01 10:00:00,50.04,50.23,49.37,49.54,86040.0,37.1629,37.304,36.6653,36.7916,86040.0
2020-04-01 10:05:00,49.54,49.98,49.33,49.71,60993.0,36.7916,37.1183,36.6356,36.9178,60993.0
2020-04-01 10:10:00,49.71,49.99,49.39,49.9,89579.0,36.9178,37.1258,36.6802,37.0589,89579.0
2020-04-01 10:15:00,49.89,50.43,49.86,50.25,67533.0,37.0515,37.4525,37.0292,37.3188,67533.0
2020-04-01 10:20:00,50.25,50.31,49.87,50.01,85462.0,37.3188,37.3634,37.0366,37.1406,85462.0
2020-04-01 10:25:00,50.04,50.21,49.83,50.02,59236.0,37.1629,37.2891,37.0069,37.148,59236.0
2020-04-01 10:30:00,50.04,50.37,49.98,50.18,53305.0,37.1629,37.408,37.1183,37.2669,53305.0
2020-04-01 10:35:00,50.19,50.49,50.16,50.35,49529.0,37.2743,37.4971,37.252,37.3931,49529.0
2020-04-01 10:40:00,50.31,50.49,50.29,50.37,47994.0,37.3634,37.4971,37.3486,37.408,47994.0
2020-04-01 10:45:00,50.38,50.66,50.28,50.42,94238.0,37.4154,37.6233,37.3411,37.4451,94238.0
2020-04-01 10:50:00,50.46,50.5,50.13,50.13,45492.0,37.4748,37.5045,37.2297,37.2297,45492.0
2020-04-01 10:55:00,50.15,50.49,50.03,50.15,81380.0,37.2446,37.4971,37.1555,37.2446,81380.0
2020-04-01 11:00:00,50.16,50.64,50.12,50.55,51958.0,37.252,37.6085,37.2223,37.5416,51958.0
2020-04-01 11:05:00,50.54,50.62,50.34,50.54,41654.0,37.5342,37.5936,37.3857,37.5342,41654.0
2020-04-01 11:10:00,50.54,50.81,50.42,50.65,46313.0,37.5342,37.7347,37.4451,37.6159,46313.0
2020-04-01 11:15:00,50.6,50.71,50.27,50.48,69460.0,37.5788,37.6605,37.3337,37.4897,69460.0
2020-04-01 11:20:00,50.49,50.72,50.26,50.45,49600.0,37.4971,37.6679,37.3263,37.4674,49600.0
2020-04-01 11:25:00,50.48,50.57,50.27,50.39,50107.0,37.4897,37.5565,37.3337,37.4228,50107.0
2020-04-01 11:30:00,50.43,50.6,50.28,50.46,38254.0,37.4525,37.5788,37.3411,37.4748,38254.0
2020-04-01 11:35:00,50.47,50.49,50.19,50.21,62475.0,37.4822,37.4971,37.2743,37.2891,62475.0
2020-04-01 11:40:00,50.19,50.24,50.0,50.18,42350.0,37.2743,37.3114,37.1332,37.2669,42350.0
2020-04-01 11:45:00,50.15,50.16,49.6,49.71,99237.0,37.2446,37.252,36.8361,36.9178,99237.0
2020-04-01 11:50:00,49.72,49.8,49.38,49.39,54424.0,36.9252,36.9846,36.6727,36.6802,54424.0
2020-04-01 11:55:00,49.42,49.51,49.01,49.04,52941.0,36.7024,36.7693,36.3979,36.4202,52941.0
2020-04-01 12:00:00,49.08,49.11,48.73,48.87,65820.0,36.4499,36.4722,36.19,36.294,65820.0
2020-04-01 12:05:00,48.86,48.93,48.27,48.32,53369.0,36.2865,36.3385,35.8484,35.8855,53369.0
2020-04-01 12:10:00,48.3,48.38,47.53,47.65,118485.0,35.8706,35.9301,35.2988,35.3879,118485.0
2020-04-01 12:15:00,47.65,48.09,47.53,47.67,77355.0,35.3879,35.7147,35.2988,35.4028,77355.0
2020-04-01 12:20:00,47.74,47.74,47.31,47.55,111116.0,35.4548,35.4548,35.1354,35.3137,111116.0
2020-04-01 12:25:00,47.56,47.57,47.16,47.34,68389.0,35.3211,35.3285,35.024,35.1577,68389.0
2020-04-01 12:30:00,47.34,47.47,46.76,46.76,139394.0,35.1577,35.2542,34.7269,34.7269,139394.0
2020-04-01 12:35:00,46.75,46.89,46.55,46.6,84226.0,34.7195,34.8235,34.571,34.6081,84226.0
2020-04-01 12:40:00,46.6,46.67,46.2,46.41,101814.0,34.6081,34.6601,34.3111,34.467,101814.0
2020-04-01 12:45:00,46.41,47.16,46.08,46.08,91459.0,34.467,35.024,34.2219,34.2219,91459.0
2020-04-01 12:50:00,46.08,46.34,46.05,46.24,50261.0,34.2219,34.415,34.1997,34.3408,50261.0
2020-04-01 12:55:00,46.21,46.55,46.2,46.37,98738.0,34.3185,34.571,34.3111,34.4373,98738.0
2020-04-01 13:00:00,46.4,46.58,46.18,46.27,65384.0,34.4596,34.5933,34.2962,34.363,65384.0
2020-04-01 13:05:00,46.26,46.75,46.26,46.49,105164.0,34.3556,34.7195,34.3556,34.5264,105164.0
2020-04-01 13:10:00,46.49,46.56,46.18,46.21,160318.0,34.5264,34.5784,34.2962,34.3185,160318.0
2020-04-01 13:15:00,46.34,46.6,46.21,46.4,153059.0,34.415,34.6081,34.3185,34.4596,153059.0
2020-04-01 13:20:00,46.41,46.62,46.3,46.34,43130.0,34.467,34.623,34.3853,34.415,43130.0
2020-04-01 13:25:00,46.35,46.64,46.31,46.52,156465.0,34.4225,34.6378,34.3927,34.5487,156465.0
2020-04-01 13:30:00,46.6,46.6,46.2,46.3,63352.0,34.6081,34.6081,34.3111,34.3853,63352.0
2020-04-01 13:35:00,46.31,46.41,46.15,46.2,85468.0,34.3927,34.467,34.2739,34.3111,85468.0
2020-04-01 13:40:00,46.19,46.98,46.19,46.94,112359.0,34.3036,34.8903,34.3036,34.8606,112359.0
2020-04-01 13:45:00,47.0,47.06,46.75,46.77,84364.0,34.9052,34.9497,34.7195,34.7344,84364.0
2020-04-01 13:50:00,46.77,47.09,46.76,46.96,109186.0,34.7344,34.972,34.7269,34.8755,109186.0
2020-04-01 13:55:00,46.96,47.36,46.93,46.97,79116.0,34.8755,35.1725,34.8532,34.8829,79116.0
2020-04-01 14:00:00,46.97,47.13,46.96,47.06,69618.0,34.8829,35.0017,34.8755,34.9497,69618.0
2020-04-01 14:05:00,47.06,47.11,46.9,47.07,109297.0,34.9497,34.9869,34.8309,34.9572,109297.0
2020-04-01 14:10:00,47.05,47.08,46.9,47.03,64775.0,34.9423,34.9646,34.8309,34.9275,64775.0
2020-04-01 14:15:00,47.02,47.13,46.91,46.98,55723.0,34.92,35.0017,34.8383,34.8903,55723.0
2020-04-01 14:20:00,46.98,47.05,46.54,46.69,118745.0,34.8903,34.9423,34.5636,34.675,118745.0
2020-04-01 14:25:00,46.73,47.09,46.7,46.88,85918.0,34.7047,34.972,34.6824,34.8161,85918.0
2020-04-01 14:30:00,46.9,46.97,46.61,46.86,45274.0,34.8309,34.8829,34.6155,34.8012,45274.0
2020-04-01 14:35:00,46.86,46.87,46.56,46.87,58762.0,34.8012,34.8086,34.5784,34.8086,58762.0
2020-04-01 14:40:00,46.84,47.0,46.61,46.72,62752.0,34.7864,34.9052,34.6155,34.6972,62752.0
2020-04-01 14:45:00,46.73,46.87,46.6,46.61,47453.0,34.7047,34.8086,34.6081,34.6155,47453.0
2020-04-01 14:50:00,46.61,46.7,46.51,46.57,38941.0,34.6155,34.6824,34.5413,34.5858,38941.0
2020-04-01 14:55:00,46.54,46.64,46.33,46.41,65333.0,34.5636,34.6378,34.4076,34.467,65333.0
2020-04-01 15:00:00,46.39,46.58,46.15,46.22,88288.0,34.4522,34.5933,34.2739,34.3259,88288.0
2020-04-01 15:05:00,46.22,46.25,46.1,46.13,55291.0,34.3259,34.3482,34.2368,34.2591,55291.0
2020-04-01 15:10:00,46.13,46.35,46.05,46.13,66420.0,34.2591,34.4225,34.1997,34.2591,66420.0
2020-04-01 15:15:00,46.16,46.31,46.11,46.16,80750.0,34.2813,34.3927,34.2442,34.2813,80750.0
2020-04-01 15:20:00,46.19,46.19,46.0,46.03,82397.0,34.3036,34.3036,34.1625,34.1848,82397.0
2020-04-01 15:25:00,46.01,46.28,46.0,46.26,72049.0,34.17,34.3705,34.1625,34.3556,72049.0
2020-04-01 15:30:00,46.26,46.61,46.16,46.5,130691.0,34.3556,34.6155,34.2813,34.5339,130691.0
2020-04-01 15:35:00,46.48,46.6,46.37,46.55,111545.0,34.519,34.6081,34.4373,34.571,111545.0
2020-04-01 15:40:00,46.56,46.56,46.28,46.52,131981.0,34.5784,34.5784,34.3705,34.5487,131981.0
2020-04-01 15:45:00,46.52,46.97,46.46,46.82,159918.0,34.5487,34.8829,34.5041,34.7715,159918.0
2020-04-01 15:50:00,46.89,47.56,46.83,47.28,298798.0,34.8235,35.3211,34.7789,35.1131,298798.0
2020-04-01 15:55:00,47.3,47.46,46.74,46.97,443230.0,35.128,35.2468,34.7121,34.8829,443230.0
2020-04-02 09:30:00,46.25,47.18,45.87,47.16,150765.0,34.3482,35.0389,34.066,35.024,150765.0
2020-04-02 09:35:00,47.16,48.48,46.88,48.13,106424.0,35.024,36.0043,34.8161,35.7444,106424.0
2020-04-02 09:40:00,48.05,48.23,47.21,47.39,93361.0,35.685,35.8187,35.0611,35.1948,93361.0
2020-04-02 09:45:00,47.4,47.49,46.3,46.52,50524.0,35.2023,35.2691,34.3853,34.5487,50524.0
2020-04-02 09:50:00,46.58,46.93,46.36,46.62,48623.0,34.5933,34.8532,34.4299,34.623,48623.0
2020-04-02 09:55:00,46.64,47.34,46.41,47.28,71695.0,34.6378,35.1577,34.467,35.1131,71695.0
2020-04-02 10:00:00,47.37,47.42,46.92,47.05,63388.0,35.18,35.2171,34.8458,34.9423,63388.0
2020-04-02 10:05:00,47.01,47.02,46.56,46.76,34737.0,34.9126,34.92,34.5784,34.7269,34737.0
2020-04-02 10:10:00,46.75,46.88,46.2,46.25,58068.0,34.7195,34.8161,34.3111,34.3482,58068.0
2020-04-02 10:15:00,46.28,46.29,45.63,45.63,74049.0,34.3705,34.3779,33.8877,33.8877,74049.0
2020-04-02 10:20:00,45.68,45.98,45.5,45.63,75925.0,33.9249,34.1477,33.7912,33.8877,75925.0
2020-04-02 10:25:00,45.6,46.5,45.58,46.39,46401.0,33.8655,34.5339,33.8506,34.4522,46401.0
2020-04-02 10:30:00,46.34,46.81,46.1,46.7,38346.0,34.415,34.7641,34.2368,34.6824,38346.0
2020-04-02 10:35:00,46.84,47.63,46.76,47.28,77104.0,34.7864,35.3731,34.7269,35.1131,77104.0
2020-04-02 10:40:00,47.2,47.27,46.84,46.91,48585.0,35.0537,35.1057,34.7864,34.8383,48585.0
2020-04-02 10:45:00,46.93,47.2,46.17,46.31,47193.0,34.8532,35.0537,34.2888,34.3927,47193.0
2020-04-02 10:50:00,46.29,46.3,46.0,46.13,50334.0,34.3779,34.3853,34.1625,34.2591,50334.0
2020-04-02 10:55:00,46.15,46.33,46.0,46.33,32314.0,34.2739,34.4076,34.1625,34.4076,32314.0
2020-04-02 11:00:00,46.24,46.49,45.98,46.37,26942.0,34.3408,34.5264,34.1477,34.4373,26942.0
2020-04-02 11:05:00,46.46,46.74,46.24,46.34,36162.0,34.5041,34.7121,34.3408,34.415,36162.0
2020-04-02 11:10:00,46.33,46.34,45.96,46.12,37263.0,34.4076,34.415,34.1328,34.2516,37263.0
2020-04-02 11:15:00,46.09,46.1,45.76,45.79,48964.0,34.2294,34.2368,33.9843,34.0066,48964.0
2020-04-02 11:20:00,45.81,45.81,45.46,45.51,85487.0,34.0214,34.0214,33.7615,33.7986,85487.0
2020-04-02 11:25:00,45.52,45.53,45.03,45.09,91392.0,33.806,33.8135,33.4421,33.4867,91392.0
2020-04-02 11:30:00,45.09,45.22,45.01,45.05,56915.0,33.4867,33.5832,33.4273,33.457,56915.0
2020-04-02 11:35:00,45.06,45.14,45.0,45.13,38140.0,33.4644,33.5238,33.4199,33.5164,38140.0
2020-04-02 11:40:00,45.11,45.39,45.09,45.39,83170.0,33.5016,33.7095,33.4867,33.7095,83170.0
2020-04-02 11:45:00,45.33,45.46,45.12,45.36,39128.0,33.6649,33.7615,33.509,33.6872,39128.0
2020-04-02 11:50:00,45.38,45.58,45.25,45.55,68686.0,33.7021,33.8506,33.6055,33.8283,68686.0
2020-04-02 11:55:00,45.57,45.67,45.3,45.44,54789.0,33.8432,33.9174,33.6427,33.7466,54789.0
2020-04-02 12:00:00,45.51,45.52,45.15,45.27,36577.0,33.7986,33.806,33.5313,33.6204,36577.0
2020-04-02 12:05:00,45.28,45.48,45.11,45.11,36762.0,33.6278,33.7763,33.5016,33.5016,36762.0
2020-04-02 12:10:00,45.11,45.3,45.09,45.23,26795.0,33.5016,33.6427,33.4867,33.5907,26795.0
2020-04-02 12:15:00,45.2,45.28,45.0,45.13,48793.0,33.5684,33.6278,33.4199,33.5164,48793.0
2020-04-02 12:20:00,45.16,45.25,45.02,45.15,29634.0,33.5387,33.6055,33.4347,33.5313,29634.0
2020-04-02 12:25:00,45.16,45.33,45.14,45.18,32781.0,33.5387,33.6649,33.5238,33.5535,32781.0
2020-04-02 12:30:00,45.18,45.23,45.01,45.08,32961.0,33.5535,33.5907,33.4273,33.4793,32961.0
2020-04-02 12:35:00,45.08,45.18,45.03,45.06,18660.0,33.4793,33.5535,33.4421,33.4644,18660.0
2020-04-02 12:40:00,45.05,45.23,45.03,45.16,27308.0,33.457,33.5907,33.4421,33.5387,27308.0
2020-04-02 12:45:00,45.18,45.32,45.13,45.24,24946.0,33.5535,33.6575,33.5164,33.5981,24946.0
2020-04-02 12:50:00,45.27,45.27,45.11,45.18,29752.0,33.6204,33.6204,33.5016,33.5535,29752.0
2020-04-02 12:55:00,45.19,45.19,45.0,45.02,61605.0,33.561,33.561,33.4199,33.4347,61605.0
2020-04-02 13:00:00,45.0,45.09,44.93,44.94,50986.0,33.4199,33.4867,33.3679,33.3753,50986.0
2020-04-02 13:05:00,44.94,44.99,44.45,44.45,61416.0,33.3753,33.4124,33.0114,33.0114,61416.0
2020-04-02 13:10:00,44.45,44.49,44.1,44.15,56804.0,33.0114,33.0411,32.7515,32.7886,56804.0
2020-04-02 13:15:00,44.13,44.22,44.02,44.07,75212.0,32.7737,32.8406,32.692,32.7292,75212.0
2020-04-02 13:20:00,44.04,44.26,44.04,44.07,27628.0,32.7069,32.8703,32.7069,32.7292,27628.0
2020-04-02 13:25:00,44.06,44.13,43.87,43.93,111816.0,32.7218,32.7737,32.5807,32.6252,111816.0
2020-04-02 13:30:00,44.0,44.0,43.72,43.77,42746.0,32.6772,32.6772,32.4693,32.5064,42746.0
2020-04-02 13:35:00,43.81,43.88,43.52,43.54,45114.0,32.5361,32.5881,32.3207,32.3356,45114.0
2020-04-02 13:40:00,43.52,43.68,43.49,43.68,80552.0,32.3207,32.4395,32.2984,32.4395,80552.0
2020-04-02 13:45:00,43.61,43.82,43.52,43.72,76554.0,32.3876,32.5435,32.3207,32.4693,76554.0
2020-04-02 13:50:00,43.7,43.82,43.64,43.72,55288.0,32.4544,32.5435,32.4098,32.4693,55288.0
2020-04-02 13:55:00,43.72,43.73,43.15,43.16,67109.0,32.4693,32.4767,32.0459,32.0534,67109.0
2020-04-02 14:00:00,43.16,43.16,42.61,42.78,88673.0,32.0534,32.0534,31.6449,31.7711,88673.0
2020-04-02 14:05:00,42.79,42.98,42.52,42.69,65790.0,31.7786,31.9197,31.5781,31.7043,65790.0
2020-04-02 14:10:00,42.69,42.71,42.55,42.67,67957.0,31.7043,31.7192,31.6003,31.6895,67957.0
2020-04-02 14:15:00,42.63,42.63,42.39,42.4,75531.0,31.6597,31.6597,31.4815,31.4889,75531.0
2020-04-02 14:20:00,42.4,42.57,42.25,42.52,102722.0,31.4889,31.6152,31.3775,31.5781,102722.0
2020-04-02 14:25:00,42.52,43.11,42.45,43.08,94583.0,31.5781,32.0162,31.5261,31.9939,94583.0
2020-04-02 14:30:00,43.02,43.08,42.8,43.04,77945.0,31.9494,31.9939,31.786,31.9642,77945.0
2020-04-02 14:35:00,43.01,43.25,43.0,43.07,67616.0,31.942,32.1202,31.9345,31.9865,67616.0
2020-04-02 14:40:00,43.09,43.11,42.75,42.77,108380.0,32.0014,32.0162,31.7489,31.7637,108380.0
2020-04-02 14:45:00,42.77,42.82,42.61,42.62,95536.0,31.7637,31.8009,31.6449,31.6523,95536.0
2020-04-02 14:50:00,42.62,43.05,42.51,42.94,84434.0,31.6523,31.9717,31.5706,31.89,84434.0
2020-04-02 14:55:00,42.94,43.36,42.91,43.29,87915.0,31.89,32.2019,31.8677,32.1499,87915.0
2020-04-02 15:00:00,43.33,43.49,43.26,43.47,64211.0,32.1796,32.2984,32.1276,32.2836,64211.0
2020-04-02 15:05:00,43.47,43.75,43.34,43.71,92814.0,32.2836,32.4915,32.187,32.4618,92814.0
2020-04-02 15:10:00,43.71,43.96,43.66,43.89,109785.0,32.4618,32.6475,32.4247,32.5955,109785.0
2020-04-02 15:15:00,43.88,44.11,43.84,43.98,81478.0,32.5881,32.7589,32.5584,32.6623,81478.0
2020-04-02 15:20:00,44.0,44.07,43.84,43.94,146201.0,32.6772,32.7292,32.5584,32.6326,146201.0
2020-04-02 15:25:00,43.94,43.95,43.14,43.15,63682.0,32.6326,32.6401,32.0385,32.0459,63682.0
2020-04-02 15:30:00,43.2,43.29,43.0,43.0,114305.0,32.0831,32.1499,31.9345,31.9345,114305.0
2020-04-02 15:35:00,43.01,43.32,42.85,42.88,136242.0,31.942,32.1722,31.8231,31.8454,136242.0
2020-04-02 15:40:00,42.9,43.2,42.87,43.14,87704.0,31.8603,32.0831,31.838,32.0385,87704.0
2020-04-02 15:45:00,43.11,43.37,43.02,43.15,105958.0,32.0162,32.2093,31.9494,32.0459,105958.0
2020-04-02 15:50:00,43.2,44.29,43.2,44.04,173546.0,32.0831,32.8926,32.0831,32.7069,173546.0
2020-04-02 15:55:00,44.04,44.22,43.7,44.01,297778.0,32.7069,32.8406,32.4544,32.6846,297778.0
2020-04-03 09:30:00,44.21,45.5,44.19,45.47,154532.0,32.8332,33.7912,32.8183,33.7689,154532.0
2020-04-03 09:35:00,45.39,46.85,45.36,46.1,123067.0,33.7095,34.7938,33.6872,34.2368,123067.0
2020-04-03 09:40:00,46.08,46.67,45.76,46.15,176150.0,34.2219,34.6601,33.9843,34.2739,176150.0
2020-04-03 09:45:00,46.25,46.4,45.5,45.56,95780.0,34.3482,34.4596,33.7912,33.8358,95780.0
2020-04-03 09:50:00,45.56,46.18,45.51,45.9,84281.0,33.8358,34.2962,33.7986,34.0883,84281.0
2020-04-03 09:55:00,45.85,47.12,45.8,46.33,99753.0,34.0511,34.9943,34.014,34.4076,99753.0
2020-04-03 10:00:00,46.34,46.94,46.11,46.19,76124.0,34.415,34.8606,34.2442,34.3036,76124.0
2020-04-03 10:05:00,46.19,46.49,46.03,46.4,63360.0,34.3036,34.5264,34.1848,34.4596,63360.0
2020-04-03 10:10:00,46.32,46.6,46.14,46.51,107939.0,34.4002,34.6081,34.2665,34.5413,107939.0
2020-04-03 10:15:00,46.44,46.49,46.1,46.12,124067.0,34.4893,34.5264,34.2368,34.2516,124067.0
2020-04-03 10:20:00,46.12,46.14,45.5,46.02,59166.0,34.2516,34.2665,33.7912,34.1774,59166.0
2020-04-03 10:25:00,46.0,46.07,45.64,45.71,102280.0,34.1625,34.2145,33.8952,33.9472,102280.0
2020-04-03 10:30:00,45.7,45.78,45.08,45.08,181353.0,33.9397,33.9991,33.4793,33.4793,181353.0
2020-04-03 10:35:00,45.07,45.62,45.0,45.02,157858.0,33.4718,33.8803,33.4199,33.4347,157858.0
2020-04-03 10:40:00,45.01,45.21,44.58,45.0,210566.0,33.4273,33.5758,33.1079,33.4199,210566.0
2020-04-03 10:45:00,45.02,45.53,45.01,45.33,62837.0,33.4347,33.8135,33.4273,33.6649,62837.0
2020-04-03 10:50:00,45.31,45.66,45.18,45.44,54477.0,33.6501,33.91,33.5535,33.7466,54477.0
2020-04-03 10:55:00,45.44,45.72,45.38,45.51,34273.0,33.7466,33.9546,33.7021,33.7986,34273.0
2020-04-03 11:00:00,45.51,45.57,45.29,45.34,44199.0,33.7986,33.8432,33.6352,33.6724,44199.0
2020-04-03 11:05:00,45.34,45.45,45.16,45.29,50560.0,33.6724,33.7541,33.5387,33.6352,50560.0
2020-04-03 11:10:00,45.3,45.41,44.89,44.93,92205.0,33.6427,33.7244,33.3382,33.3679,92205.0
2020-04-03 11:15:00,44.95,45.4,44.89,45.25,73923.0,33.3827,33.7169,33.3382,33.6055,73923.0
2020-04-03 11:20:00,45.25,45.52,44.92,45.0,72232.0,33.6055,33.806,33.3604,33.4199,72232.0
2020-04-03 11:25:00,44.96,45.31,44.95,45.3,76808.0,33.3902,33.6501,33.3827,33.6427,76808.0
2020-04-03 11:30:00,45.28,45.87,45.2,45.77,78052.0,33.6278,34.066,33.5684,33.9917,78052.0
2020-04-03 11:35:00,45.76,45.85,45.31,45.59,55971.0,33.9843,34.0511,33.6501,33.858,55971.0
2020-04-03 11:40:00,45.55,45.6,45.28,45.39,60366.0,33.8283,33.8655,33.6278,33.7095,60366.0
2020-04-03 11:45:00,45.39,45.39,45.08,45.24,77770.0,33.7095,33.7095,33.4793,33.5981,77770.0
2020-04-03 11:50:00,45.21,45.25,45.0,45.18,50608.0,33.5758,33.6055,33.4199,33.5535,50608.0
2020-04-03 11:55:00,45.15,45.64,45.11,45.6,55188.0,33.5313,33.8952,33.5016,33.8655,55188.0
2020-04-03 12:00:00,45.59,45.6,45.33,45.47,34122.0,33.858,33.8655,33.6649,33.7689,34122.0
2020-04-03 12:05:00,45.44,45.62,45.4,45.49,36556.0,33.7466,33.8803,33.7169,33.7838,36556.0
2020-04-03 12:10:00,45.48,45.55,45.38,45.45,48432.0,33.7763,33.8283,33.7021,33.7541,48432.0
2020-04-03 12:15:00,45.44,45.87,45.33,45.8,65612.0,33.7466,34.066,33.6649,34.014,65612.0
2020-04-03 12:20:00,45.79,46.17,45.77,45.91,62908.0,34.0066,34.2888,33.9917,34.0957,62908.0
2020-04-03 12:25:00,45.91,45.93,45.51,45.7,79586.0,34.0957,34.1105,33.7986,33.9397,79586.0
2020-04-03 12:30:00,45.67,45.94,45.61,45.73,36468.0,33.9174,34.118,33.8729,33.962,36468.0
2020-04-03 12:35:00,45.73,45.81,45.55,45.77,33925.0,33.962,34.0214,33.8283,33.9917,33925.0
2020-04-03 12:40:00,45.76,46.19,45.76,46.15,48314.0,33.9843,34.3036,33.9843,34.2739,48314.0
2020-04-03 12:45:00,46.15,46.44,45.89,46.09,39520.0,34.2739,34.4893,34.0808,34.2294,39520.0
2020-04-03 12:50:00,46.05,46.11,45.91,45.93,38417.0,34.1997,34.2442,34.0957,34.1105,38417.0
2020-04-03 12:55:00,45.94,46.0,45.62,45.64,29338.0,34.118,34.1625,33.8803,33.8952,29338.0
2020-04-03 13:00:00,45.66,45.67,45.39,45.43,78520.0,33.91,33.9174,33.7095,33.7392,78520.0
2020-04-03 13:05:00,45.45,45.47,45.19,45.26,62101.0,33.7541,33.7689,33.561,33.613,62101.0
2020-04-03 13:10:00,45.27,45.47,45.01,45.02,43487.0,33.6204,33.7689,33.4273,33.4347,43487.0
2020-04-03 13:15:00,45.02,45.33,45.02,45.21,45062.0,33.4347,33.6649,33.4347,33.5758,45062.0
2020-04-03 13:20:00,45.2,45.21,45.02,45.03,45152.0,33.5684,33.5758,33.4347,33.4421,45152.0
2020-04-03 13:25:00,45.02,45.06,45.02,45.04,40661.0,33.4347,33.4644,33.4347,33.4496,40661.0
2020-04-03 13:30:00,45.03,45.04,44.87,44.92,40696.0,33.4421,33.4496,33.3233,33.3604,40696.0
2020-04-03 13:35:00,44.91,45.09,44.9,44.97,42709.0,33.353,33.4867,33.3456,33.3976,42709.0
2020-04-03 13:40:00,44.96,44.97,44.86,44.94,49181.0,33.3902,33.3976,33.3159,33.3753,49181.0
2020-04-03 13:45:00,44.94,45.4,44.94,45.4,46366.0,33.3753,33.7169,33.3753,33.7169,46366.0
2020-04-03 13:50:00,45.42,45.47,45.21,45.46,99347.0,33.7318,33.7689,33.5758,33.7615,99347.0
2020-04-03 13:55:00,45.45,45.48,45.33,45.37,185653.0,33.7541,33.7763,33.6649,33.6946,185653.0
2020-04-03 14:00:00,45.34,45.63,45.32,45.38,79268.0,33.6724,33.8877,33.6575,33.7021,79268.0
2020-04-03 14:05:00,45.36,45.45,45.31,45.36,40248.0,33.6872,33.7541,33.6501,33.6872,40248.0
2020-04-03 14:10:00,45.36,45.38,45.07,45.11,33321.0,33.6872,33.7021,33.4718,33.5016,33321.0
2020-04-03 14:15:00,45.16,45.26,45.06,45.16,34266.0,33.5387,33.613,33.4644,33.5387,34266.0
2020-04-03 14:20:00,45.2,45.41,45.18,45.2,47024.0,33.5684,33.7244,33.5535,33.5684,47024.0
2020-04-03 14:25:00,45.19,45.34,45.07,45.28,71762.0,33.561,33.6724,33.4718,33.6278,71762.0
2020-04-03 14:30:00,45.29,45.83,45.24,45.36,77289.0,33.6352,34.0363,33.5981,33.6872,77289.0
2020-04-03 14:35:00,45.32,45.57,45.2,45.52,51793.0,33.6575,33.8432,33.5684,33.806,51793.0
2020-04-03 14:40:00,45.57,45.68,45.43,45.66,33266.0,33.8432,33.9249,33.7392,33.91,33266.0
2020-04-03 14:45:00,45.66,45.88,45.62,45.86,36742.0,33.91,34.0734,33.8803,34.0586,36742.0
2020-04-03 14:50:00,45.83,46.2,45.82,46.04,82109.0,34.0363,34.3111,34.0288,34.1922,82109.0
2020-04-03 14:55:00,46.04,46.09,45.76,45.97,38023.0,34.1922,34.2294,33.9843,34.1402,38023.0
2020-04-03 15:00:00,45.99,46.33,45.9,45.95,57800.0,34.1551,34.4076,34.0883,34.1254,57800.0
2020-04-03 15:05:00,45.96,46.2,45.83,45.99,42554.0,34.1328,34.3111,34.0363,34.1551,42554.0
2020-04-03 15:10:00,45.99,46.72,45.91,46.66,40097.0,34.1551,34.6972,34.0957,34.6527,40097.0
2020-04-03 15:15:00,46.65,47.0,46.61,46.94,55471.0,34.6453,34.9052,34.6155,34.8606,55471.0
2020-04-03 15:20:00,46.93,46.96,46.8,46.91,47348.0,34.8532,34.8755,34.7567,34.8383,47348.0
2020-04-03 15:25:00,46.92,46.98,46.8,46.89,72464.0,34.8458,34.8903,34.7567,34.8235,72464.0
2020-04-03 15:30:00,46.88,46.97,46.54,46.61,81661.0,34.8161,34.8829,34.5636,34.6155,81661.0
2020-04-03 15:35:00,46.59,46.76,46.5,46.58,52523.0,34.6007,34.7269,34.5339,34.5933,52523.0
2020-04-03 15:40:00,46.58,46.63,46.01,46.03,63854.0,34.5933,34.6304,34.17,34.1848,63854.0
2020-04-03 15:45:00,46.07,46.67,46.07,46.54,95708.0,34.2145,34.6601,34.2145,34.5636,95708.0
2020-04-03 15:50:00,46.61,47.0,46.57,46.82,119116.0,34.6155,34.9052,34.5858,34.7715,119116.0
2020-04-03 15:55:00,46.84,46.95,46.68,46.7,171857.0,34.7864,34.8681,34.6675,34.6824,171857.0
2020-04-06 09:30:00,50.6,52.44,49.96,50.52,396915.0,37.5788,38.9453,37.1035,37.5194,396915.0
2020-04-06 09:35:00,50.59,51.0,50.33,50.83,112117.0,37.5713,37.8758,37.3783,37.7496,112117.0
2020-04-06 09:40:00,50.86,51.92,50.51,51.77,149766.0,37.7719,38.5591,37.5119,38.4477,149766.0
2020-04-06 09:45:00,51.69,52.38,51.53,51.7,178753.0,38.3883,38.9007,38.2695,38.3957,178753.0
2020-04-06 09:50:00,51.75,53.67,51.74,53.52,168509.0,38.4328,39.8588,38.4254,39.7474,168509.0
2020-04-06 09:55:00,53.45,53.86,53.0,53.37,268940.0,39.6954,39.9999,39.3612,39.636,268940.0
2020-04-06 10:00:00,53.47,54.59,53.38,54.22,207963.0,39.7102,40.542,39.6434,40.2672,207963.0
2020-04-06 10:05:00,54.27,54.75,54.27,54.64,164031.0,40.3044,40.6608,40.3044,40.5791,164031.0
2020-04-06 10:10:00,54.62,54.95,54.44,54.62,118288.0,40.5643,40.8094,40.4306,40.5643,118288.0
2020-04-06 10:15:00,54.59,55.44,54.55,55.42,135246.0,40.542,41.1733,40.5123,41.1584,135246.0
2020-04-06 10:20:00,55.36,55.44,54.91,54.91,129796.0,41.1139,41.1733,40.7797,40.7797,129796.0
2020-04-06 10:25:00,54.96,55.09,54.5,54.63,114413.0,40.8168,40.9133,40.4752,40.5717,114413.0
2020-04-06 10:30:00,54.61,54.78,53.18,53.23,155236.0,40.5569,40.6831,39.4948,39.532,155236.0
2020-04-06 10:35:00,53.22,53.27,52.53,52.9,143826.0,39.5246,39.5617,39.0121,39.2869,143826.0
2020-04-06 10:40:00,52.9,52.96,52.12,52.15,63695.0,39.2869,39.3315,38.7076,38.7299,63695.0
2020-04-06 10:45:00,52.18,52.49,51.83,52.49,90111.0,38.7522,38.9824,38.4923,38.9824,90111.0
2020-04-06 10:50:00,52.49,52.87,52.25,52.77,50759.0,38.9824,39.2646,38.8042,39.1904,50759.0
2020-04-06 10:55:00,52.82,53.37,52.7,52.87,43128.0,39.2275,39.636,39.1384,39.2646,43128.0
2020-04-06 11:00:00,52.78,52.81,51.93,52.1,39000.0,39.1978,39.2201,38.5665,38.6928,39000.0
2020-04-06 11:05:00,52.13,52.13,51.26,51.26,76335.0,38.7151,38.7151,38.0689,38.0689,76335.0
2020-04-06 11:10:00,51.33,51.5,50.75,51.3,128874.0,38.1209,38.2472,37.6902,38.0986,128874.0
2020-04-06 11:15:00,51.24,51.45,50.9,51.14,59596.0,38.0541,38.21,37.8016,37.9798,59596.0
2020-04-06 11:20:00,51.04,51.53,50.96,51.33,35475.0,37.9055,38.2695,37.8461,38.1209,35475.0
2020-04-06 11:25:00,51.26,51.71,51.24,51.65,38060.0,38.0689,38.4031,38.0541,38.3586,38060.0
2020-04-06 11:30:00,51.6,52.26,51.48,52.0,59167.0,38.3214,38.8116,38.2323,38.6185,59167.0
2020-04-06 11:35:00,52.02,52.34,51.96,52.2,26960.0,38.6334,38.871,38.5888,38.767,26960.0
2020-04-06 11:40:00,52.17,52.75,52.15,52.64,42329.0,38.7448,39.1755,38.7299,39.0938,42329.0
2020-04-06 11:45:00,52.71,53.38,52.5,53.37,46100.0,39.1458,39.6434,38.9898,39.636,46100.0
2020-04-06 11:50:00,53.34,53.34,52.97,53.3,73192.0,39.6137,39.6137,39.3389,39.584,73192.0
2020-04-06 11:55:00,53.3,53.3,52.94,53.12,34329.0,39.584,39.584,39.3166,39.4503,34329.0
2020-04-06 12:00:00,53.02,53.16,52.94,53.14,27080.0,39.376,39.48,39.3166,39.4651,27080.0
2020-04-06 12:05:00,53.1,53.41,52.92,53.33,67784.0,39.4354,39.6657,39.3018,39.6062,67784.0
2020-04-06 12:10:00,53.37,53.72,53.17,53.63,29159.0,39.636,39.8959,39.4874,39.829,29159.0
2020-04-06 12:15:00,53.66,54.07,53.5,53.96,105717.0,39.8513,40.1558,39.7325,40.0741,105717.0
2020-04-06 12:20:00,53.95,53.96,53.63,53.86,19948.0,40.0667,40.0741,39.829,39.9999,19948.0
2020-04-06 12:25:00,53.87,53.88,53.64,53.84,32589.0,40.0073,40.0147,39.8365,39.985,32589.0
2020-04-06 12:30:00,53.84,53.88,53.25,53.61,34689.0,39.985,40.0147,39.5468,39.8142,34689.0
2020-04-06 12:35:00,53.64,53.78,53.34,53.77,35360.0,39.8365,39.9404,39.6137,39.933,35360.0
2020-04-06 12:40:00,53.77,53.79,53.22,53.41,32953.0,39.933,39.9479,39.5246,39.6657,32953.0
2020-04-06 12:45:00,53.41,53.43,53.25,53.28,25781.0,39.6657,39.6805,39.5468,39.5691,25781.0
2020-04-06 12:50:00,53.28,53.28,52.93,53.01,44835.0,39.5691,39.5691,39.3092,39.3686,44835.0
2020-04-06 12:55:00,53.01,53.08,52.91,53.0,60291.0,39.3686,39.4206,39.2943,39.3612,60291.0
2020-04-06 13:00:00,53.0,53.45,52.93,53.44,51284.0,39.3612,39.6954,39.3092,39.6879,51284.0
2020-04-06 13:05:00,53.44,53.66,53.11,53.2,68622.0,39.6879,39.8513,39.4429,39.5097,68622.0
2020-04-06 13:10:00,53.17,53.31,52.98,53.01,83146.0,39.4874,39.5914,39.3463,39.3686,83146.0
2020-04-06 13:15:00,53.01,53.14,52.97,53.0,47043.0,39.3686,39.4651,39.3389,39.3612,47043.0
2020-04-06 13:20:00,53.03,53.1,52.81,52.98,55306.0,39.3834,39.4354,39.2201,39.3463,55306.0
2020-04-06 13:25:00,53.0,53.05,52.82,52.87,47821.0,39.3612,39.3983,39.2275,39.2646,47821.0
2020-04-06 13:30:00,52.87,52.9,52.5,52.76,106630.0,39.2646,39.2869,38.9898,39.1829,106630.0
2020-04-06 13:35:00,52.76,52.8,52.25,52.4,132839.0,39.1829,39.2126,38.8042,38.9156,132839.0
2020-04-06 13:40:00,52.37,52.7,52.25,52.57,48973.0,38.8933,39.1384,38.8042,39.0418,48973.0
2020-04-06 13:45:00,52.62,52.89,52.54,52.54,28112.0,39.079,39.2795,39.0195,39.0195,28112.0
2020-04-06 13:50:00,52.54,52.66,52.45,52.54,42618.0,39.0195,39.1087,38.9527,39.0195,42618.0
2020-04-06 13:55:00,52.55,52.62,52.37,52.43,64660.0,39.027,39.079,38.8933,38.9379,64660.0
2020-04-06 14:00:00,52.44,52.44,52.09,52.17,39969.0,38.9453,38.9453,38.6853,38.7448,39969.0
2020-04-06 14:05:00,52.15,52.17,51.95,52.01,77023.0,38.7299,38.7448,38.5814,38.6259,77023.0
2020-04-06 14:10:00,52.06,52.39,52.01,52.04,38609.0,38.6631,38.9081,38.6259,38.6482,38609.0
2020-04-06 14:15:00,52.04,52.45,52.03,52.44,26022.0,38.6482,38.9527,38.6408,38.9453,26022.0
2020-04-06 14:20:00,52.41,52.68,52.4,52.46,46928.0,38.923,39.1235,38.9156,38.9601,46928.0
2020-04-06 14:25:00,52.5,52.63,52.46,52.55,36345.0,38.9898,39.0864,38.9601,39.027,36345.0
2020-04-06 14:30:00,52.57,52.62,52.2,52.46,116180.0,39.0418,39.079,38.767,38.9601,116180.0
2020-04-06 14:35:00,52.43,52.78,52.43,52.67,39303.0,38.9379,39.1978,38.9379,39.1161,39303.0
2020-04-06 14:40:00,52.69,52.83,52.62,52.74,36822.0,39.1309,39.2349,39.079,39.1681,36822.0
2020-04-06 14:45:00,52.73,52.94,52.62,52.86,36446.0,39.1606,39.3166,39.079,39.2572,36446.0
2020-04-06 14:50:00,52.85,53.03,52.81,52.9,64295.0,39.2498,39.3834,39.2201,39.2869,64295.0
2020-04-06 14:55:00,52.92,53.09,52.83,53.0,38660.0,39.3018,39.428,39.2349,39.3612,38660.0
2020-04-06 15:00:00,52.98,53.14,52.61,53.12,52028.0,39.3463,39.4651,39.0715,39.4503,52028.0
2020-04-06 15:05:00,53.08,53.75,53.03,53.72,93386.0,39.4206,39.9182,39.3834,39.8959,93386.0
2020-04-06 15:10:00,53.74,53.76,53.42,53.62,93851.0,39.9107,39.9256,39.6731,39.8216,93851.0
2020-04-06 15:15:00,53.58,53.61,53.04,53.12,76420.0,39.7919,39.8142,39.3909,39.4503,76420.0
2020-04-06 15:20:00,53.07,53.45,53.02,53.43,63974.0,39.4132,39.6954,39.376,39.6805,63974.0
2020-04-06 15:25:00,53.43,53.48,53.08,53.3,55960.0,39.6805,39.7176,39.4206,39.584,55960.0
2020-04-06 15:30:00,53.28,53.55,53.17,53.33,96801.0,39.5691,39.7696,39.4874,39.6062,96801.0
2020-04-06 15:35:00,53.34,53.8,53.21,53.56,83973.0,39.6137,39.9553,39.5171,39.7771,83973.0
2020-04-06 15:40:00,53.57,53.66,53.07,53.14,84605.0,39.7845,39.8513,39.4132,39.4651,84605.0
2020-04-06 15:45:00,53.19,53.36,53.12,53.32,112424.0,39.5023,39.6285,39.4503,39.5988,112424.0
2020-04-06 15:50:00,53.37,54.19,53.32,54.16,223125.0,39.636,40.2449,39.5988,40.2227,223125.0
2020-04-06 15:55:00,54.16,54.5,54.03,54.05,285269.0,40.2227,40.4752,40.1261,40.141,285269.0
2020-04-07 09:30:00,59.0,61.64,59.0,61.36,335954.0,43.8171,45.7778,43.8171,45.5698,335954.0
2020-04-07 09:35:00,61.24,63.96,60.71,62.9,292231.0,45.4807,47.5008,45.0871,46.7135,292231.0
2020-04-07 09:40:00,62.96,63.36,62.55,62.92,219674.0,46.7581,47.0552,46.4536,46.7284,219674.0
2020-04-07 09:45:00,62.99,63.46,62.43,62.96,192788.0,46.7804,47.1294,46.3645,46.7581,192788.0
2020-04-07 09:50:00,62.95,63.29,62.26,62.82,87398.0,46.7507,47.0032,46.2382,46.6541,87398.0
2020-04-07 09:55:00,62.8,62.99,61.86,62.35,117186.0,46.6393,46.7804,45.9412,46.3051,117186.0
2020-04-07 10:00:00,62.41,63.35,62.13,63.3,123643.0,46.3496,47.0477,46.1417,47.0106,123643.0
2020-04-07 10:05:00,63.3,64.34,62.77,62.86,142305.0,47.0106,47.783,46.617,46.6838,142305.0
2020-04-07 10:10:00,62.87,63.65,62.79,63.36,140409.0,46.6913,47.2705,46.6318,47.0552,140409.0
2020-04-07 10:15:00,63.4,63.48,62.15,62.37,119528.0,47.0849,47.1443,46.1565,46.3199,119528.0
2020-04-07 10:20:00,62.34,63.03,62.13,62.17,102597.0,46.2976,46.8101,46.1417,46.1714,102597.0
2020-04-07 10:25:00,62.16,62.94,62.05,62.85,86836.0,46.164,46.7432,46.0823,46.6764,86836.0
2020-04-07 10:30:00,62.8,64.19,62.63,64.01,79078.0,46.6393,47.6716,46.513,47.5379,79078.0
2020-04-07 10:35:00,64.05,64.2,63.21,63.52,93289.0,47.5676,47.679,46.9438,47.174,93289.0
2020-04-07 10:40:00,63.49,63.7,62.9,62.93,54045.0,47.1517,47.3077,46.7135,46.7358,54045.0
2020-04-07 10:45:00,62.95,63.1,61.23,61.25,91795.0,46.7507,46.8621,45.4733,45.4881,91795.0
2020-04-07 10:50:00,61.28,61.32,59.33,59.45,168262.0,45.5104,45.5401,44.0622,44.1513,168262.0
2020-04-07 10:55:00,59.41,60.53,59.02,60.49,161178.0,44.1216,44.9534,43.832,44.9237,161178.0
2020-04-07 11:00:00,60.52,60.65,59.99,60.57,76597.0,44.946,45.0425,44.5524,44.9831,76597.0
2020-04-07 11:05:00,60.67,62.54,60.67,61.78,86457.0,45.0574,46.4462,45.0574,45.8818,86457.0
2020-04-07 11:10:00,61.87,62.59,61.82,62.47,60022.0,45.9486,46.4833,45.9115,46.3942,60022.0
2020-04-07 11:15:00,62.53,62.79,61.5,61.65,45030.0,46.4388,46.6318,45.6738,45.7852,45030.0
2020-04-07 11:20:00,61.63,61.63,60.63,61.23,47008.0,45.7704,45.7704,45.0277,45.4733,47008.0
2020-04-07 11:25:00,61.17,61.56,60.76,61.47,49399.0,45.4287,45.7184,45.1242,45.6515,49399.0
2020-04-07 11:30:00,61.48,62.45,61.47,62.24,49980.0,45.659,46.3793,45.6515,46.2234,49980.0
2020-04-07 11:35:00,62.23,62.77,62.08,62.66,64147.0,46.216,46.617,46.1046,46.5353,64147.0
2020-04-07 11:40:00,62.66,62.66,62.14,62.46,61812.0,46.5353,46.5353,46.1491,46.3868,61812.0
2020-04-07 11:45:00,62.47,62.55,61.79,61.97,56504.0,46.3942,46.4536,45.8892,46.0229,56504.0
2020-04-07 11:50:00,61.89,62.03,61.57,61.82,28014.0,45.9634,46.0674,45.7258,45.9115,28014.0
2020-04-07 11:55:00,61.75,62.1,61.19,61.3,48616.0,45.8595,46.1194,45.4436,45.5253,48616.0
2020-04-07 12:00:00,61.3,61.93,61.11,61.84,75731.0,45.5253,45.9932,45.3842,45.9263,75731.0
2020-04-07 12:05:00,61.85,62.83,61.84,62.5,90946.0,45.9337,46.6616,45.9263,46.4165,90946.0
2020-04-07 12:10:00,62.57,62.89,62.21,62.89,25080.0,46.4685,46.7061,46.2011,46.7061,25080.0
2020-04-07 12:15:00,62.95,63.56,62.93,63.51,56057.0,46.7507,47.2037,46.7358,47.1666,56057.0
2020-04-07 12:20:00,63.51,63.8,63.2,63.28,55941.0,47.1666,47.3819,46.9363,46.9957,55941.0
2020-04-07 12:25:00,63.23,63.41,62.77,63.18,36930.0,46.9586,47.0923,46.617,46.9215,36930.0
2020-04-07 12:30:00,63.17,63.69,63.17,63.46,50730.0,46.9141,47.3002,46.9141,47.1294,50730.0
2020-04-07 12:35:00,63.47,63.58,63.04,63.2,51039.0,47.1369,47.2185,46.8175,46.9363,51039.0
2020-04-07 12:40:00,63.14,63.38,62.76,63.25,39729.0,46.8918,47.07,46.6096,46.9735,39729.0
2020-04-07 12:45:00,63.25,63.44,62.92,63.18,22191.0,46.9735,47.1146,46.7284,46.9215,22191.0
2020-04-07 12:50:00,63.2,63.39,62.94,63.02,22656.0,46.9363,47.0774,46.7432,46.8027,22656.0
2020-04-07 12:55:00,63.01,63.3,62.85,63.3,27778.0,46.7952,47.0106,46.6764,47.0106,27778.0
2020-04-07 13:00:00,63.22,63.3,62.9,62.92,34797.0,46.9512,47.0106,46.7135,46.7284,34797.0
2020-04-07 13:05:00,62.99,63.3,62.9,63.05,31999.0,46.7804,47.0106,46.7135,46.8249,31999.0
2020-04-07 13:10:00,63.1,63.15,62.57,62.57,26450.0,46.8621,46.8992,46.4685,46.4685,26450.0
2020-04-07 13:15:00,62.6,62.8,62.03,62.29,72078.0,46.4907,46.6393,46.0674,46.2605,72078.0
2020-04-07 13:20:00,62.26,62.28,61.83,62.2,70696.0,46.2382,46.2531,45.9189,46.1937,70696.0
2020-04-07 13:25:00,62.24,62.39,62.05,62.21,42017.0,46.2234,46.3348,46.0823,46.2011,42017.0
2020-04-07 13:30:00,62.26,62.73,62.26,62.38,43756.0,46.2382,46.5873,46.2382,46.3274,43756.0
2020-04-07 13:35:00,62.35,62.46,62.09,62.13,49684.0,46.3051,46.3868,46.112,46.1417,49684.0
2020-04-07 13:40:00,62.15,62.38,61.8,62.18,43247.0,46.1565,46.3274,45.8966,46.1788,43247.0
2020-04-07 13:45:00,62.19,62.34,61.9,61.95,39891.0,46.1862,46.2976,45.9709,46.008,39891.0
2020-04-07 13:50:00,62.02,62.09,61.72,61.99,28157.0,46.06,46.112,45.8372,46.0377,28157.0
2020-04-07 13:55:00,62.01,62.25,61.76,62.09,105262.0,46.0526,46.2308,45.8669,46.112,105262.0
2020-04-07 14:00:00,62.03,62.1,61.43,61.48,174541.0,46.0674,46.1194,45.6218,45.659,174541.0
2020-04-07 14:05:00,61.55,61.58,60.4,61.1,71523.0,45.7109,45.7332,44.8569,45.3767,71523.0
2020-04-07 14:10:00,61.09,61.4,60.95,61.26,52313.0,45.3693,45.5995,45.2653,45.4956,52313.0
2020-04-07 14:15:00,61.19,61.19,60.77,60.98,82730.0,45.4436,45.4436,45.1317,45.2876,82730.0
2020-04-07 14:20:00,60.98,61.04,60.53,60.81,92268.0,45.2876,45.3322,44.9534,45.1614,92268.0
2020-04-07 14:25:00,60.79,61.12,60.79,61.01,39365.0,45.1465,45.3916,45.1465,45.3099,39365.0
2020-04-07 14:30:00,60.93,61.26,60.89,61.14,40741.0,45.2505,45.4956,45.2208,45.4064,40741.0
2020-04-07 14:35:00,61.13,61.15,60.78,60.8,57444.0,45.399,45.4139,45.1391,45.1539,57444.0
2020-04-07 14:40:00,60.8,60.8,60.23,60.35,62605.0,45.1539,45.1539,44.7306,44.8197,62605.0
2020-04-07 14:45:00,60.36,60.74,60.36,60.5,28378.0,44.8272,45.1094,44.8272,44.9311,28378.0
2020-04-07 14:50:00,60.48,60.56,60.21,60.23,37365.0,44.9163,44.9757,44.7158,44.7306,37365.0
2020-04-07 14:55:00,60.23,60.48,60.12,60.35,75047.0,44.7306,44.9163,44.6489,44.8197,75047.0
2020-04-07 15:00:00,60.33,60.73,60.22,60.64,38461.0,44.8049,45.102,44.7232,45.0351,38461.0
2020-04-07 15:05:00,60.67,61.26,60.64,61.25,76302.0,45.0574,45.4956,45.0351,45.4881,76302.0
2020-04-07 15:10:00,61.25,61.73,61.18,61.36,45568.0,45.4881,45.8446,45.4362,45.5698,45568.0
2020-04-07 15:15:00,61.37,61.37,60.55,60.71,83328.0,45.5773,45.5773,44.9683,45.0871,83328.0
2020-04-07 15:20:00,60.68,60.89,60.52,60.7,121903.0,45.0648,45.2208,44.946,45.0797,121903.0
2020-04-07 15:25:00,60.72,61.07,60.46,60.59,120184.0,45.0945,45.3545,44.9014,44.998,120184.0
2020-04-07 15:30:00,60.63,61.11,60.57,60.94,69789.0,45.0277,45.3842,44.9831,45.2579,69789.0
2020-04-07 15:35:00,60.99,61.35,60.91,61.35,96281.0,45.2951,45.5624,45.2356,45.5624,96281.0
2020-04-07 15:40:00,61.33,62.16,61.31,61.65,127850.0,45.5476,46.164,45.5327,45.7852,127850.0
2020-04-07 15:45:00,61.67,62.09,61.58,61.96,115190.0,45.8001,46.112,45.7332,46.0154,115190.0
2020-04-07 15:50:00,61.98,61.99,60.85,61.0,173288.0,46.0303,46.0377,45.1911,45.3025,173288.0
2020-04-07 15:55:00,60.95,61.25,60.85,60.91,212257.0,45.2653,45.4881,45.1911,45.2356,212257.0
2020-04-08 09:30:00,62.0,62.48,60.5,60.82,130840.0,46.0451,46.4016,44.9311,45.1688,130840.0
2020-04-08 09:35:00,60.82,61.75,60.62,61.08,42079.0,45.1688,45.8595,45.0203,45.3619,42079.0
2020-04-08 09:40:00,60.93,61.82,60.9,61.47,58602.0,45.2505,45.9115,45.2282,45.6515,58602.0
2020-04-08 09:45:00,61.57,62.23,61.0,61.08,76511.0,45.7258,46.216,45.3025,45.3619,76511.0
2020-04-08 09:50:00,61.1,61.45,60.76,60.99,38554.0,45.3767,45.6367,45.1242,45.2951,38554.0
2020-04-08 09:55:00,60.94,61.37,60.63,60.76,45758.0,45.2579,45.5773,45.0277,45.1242,45758.0
2020-04-08 10:00:00,60.63,61.49,60.6,60.7,27997.0,45.0277,45.6664,45.0054,45.0797,27997.0
2020-04-08 10:05:00,60.65,60.89,60.3,60.57,43003.0,45.0425,45.2208,44.7826,44.9831,43003.0
2020-04-08 10:10:00,60.5,61.34,60.5,61.22,73632.0,44.9311,45.555,44.9311,45.4659,73632.0
2020-04-08 10:15:00,61.31,61.64,61.2,61.56,38227.0,45.5327,45.7778,45.451,45.7184,38227.0
2020-04-08 10:20:00,61.48,61.51,60.62,60.68,49807.0,45.659,45.6812,45.0203,45.0648,49807.0
2020-04-08 10:25:00,60.73,61.16,60.58,61.08,42963.0,45.102,45.4213,44.9906,45.3619,42963.0
2020-04-08 10:30:00,61.15,61.6,60.94,61.6,33265.0,45.4139,45.7481,45.2579,45.7481,33265.0
2020-04-08 10:35:00,61.52,61.94,61.45,61.66,47079.0,45.6887,46.0006,45.6367,45.7926,47079.0
2020-04-08 10:40:00,61.66,61.75,60.91,61.02,37105.0,45.7926,45.8595,45.2356,45.3173,37105.0
2020-04-08 10:45:00,61.04,61.11,60.71,61.0,51321.0,45.3322,45.3842,45.0871,45.3025,51321.0
2020-04-08 10:50:00,61.04,61.28,60.94,61.01,34748.0,45.3322,45.5104,45.2579,45.3099,34748.0
2020-04-08 10:55:00,61.0,61.23,60.96,60.99,67398.0,45.3025,45.4733,45.2728,45.2951,67398.0
2020-04-08 11:00:00,60.99,61.33,60.95,61.01,91321.0,45.2951,45.5476,45.2653,45.3099,91321.0
2020-04-08 11:05:00,61.03,61.55,60.91,61.35,50361.0,45.3248,45.7109,45.2356,45.5624,50361.0
2020-04-08 11:10:00,61.35,61.98,61.34,61.95,39936.0,45.5624,46.0303,45.555,46.008,39936.0
2020-04-08 11:15:00,61.98,62.87,61.98,62.76,74940.0,46.0303,46.6913,46.0303,46.6096,74940.0
2020-04-08 11:20:00,62.76,62.98,62.71,62.85,67452.0,46.6096,46.773,46.5724,46.6764,67452.0
2020-04-08 11:25:00,62.86,62.96,62.73,62.96,79252.0,46.6838,46.7581,46.5873,46.7581,79252.0
2020-04-08 11:30:00,62.89,63.88,62.89,63.79,93603.0,46.7061,47.4413,46.7061,47.3745,93603.0
2020-04-08 11:35:00,63.84,64.98,63.63,64.94,78322.0,47.4116,48.2583,47.2557,48.2286,78322.0
2020-04-08 11:40:00,64.97,65.35,63.8,63.81,152262.0,48.2509,48.5331,47.3819,47.3894,152262.0
2020-04-08 11:45:00,63.84,64.37,63.78,63.87,63859.0,47.4116,47.8053,47.3671,47.4339,63859.0
2020-04-08 11:50:00,63.98,64.07,63.25,63.45,35717.0,47.5156,47.5825,46.9735,47.122,35717.0
2020-04-08 11:55:00,63.4,63.58,62.93,63.1,44989.0,47.0849,47.2185,46.7358,46.8621,44989.0
2020-04-08 12:00:00,63.23,63.33,62.66,62.71,46124.0,46.9586,47.0329,46.5353,46.5724,46124.0
2020-04-08 12:05:00,62.7,62.92,62.51,62.73,35970.0,46.565,46.7284,46.4239,46.5873,35970.0
2020-04-08 12:10:00,62.68,63.18,62.61,63.15,23187.0,46.5502,46.9215,46.4982,46.8992,23187.0
2020-04-08 12:15:00,63.15,63.99,63.15,63.74,58774.0,46.8992,47.523,46.8992,47.3374,58774.0
2020-04-08 12:20:00,63.74,63.94,63.54,63.79,118982.0,47.3374,47.4859,47.1888,47.3745,118982.0
2020-04-08 12:25:00,63.81,64.07,63.2,63.23,186020.0,47.3894,47.5825,46.9363,46.9586,186020.0
2020-04-08 12:30:00,63.19,63.45,63.07,63.32,39621.0,46.9289,47.122,46.8398,47.0255,39621.0
2020-04-08 12:35:00,63.38,63.69,63.23,63.6,176086.0,47.07,47.3002,46.9586,47.2334,176086.0
2020-04-08 12:40:00,63.6,63.76,63.31,63.56,23017.0,47.2334,47.3522,47.018,47.2037,23017.0
2020-04-08 12:45:00,63.59,63.69,63.31,63.55,107783.0,47.226,47.3002,47.018,47.1963,107783.0
2020-04-08 12:50:00,63.59,63.93,63.49,63.58,28220.0,47.226,47.4785,47.1517,47.2185,28220.0
2020-04-08 12:55:00,63.57,63.76,63.36,63.65,236103.0,47.2111,47.3522,47.0552,47.2705,236103.0
2020-04-08 13:00:00,63.67,63.68,63.31,63.38,59272.0,47.2854,47.2928,47.018,47.07,59272.0
2020-04-08 13:05:00,63.35,63.61,63.23,63.51,56954.0,47.0477,47.2408,46.9586,47.1666,56954.0
2020-04-08 13:10:00,63.5,63.52,63.06,63.33,54401.0,47.1591,47.174,46.8324,47.0329,54401.0
2020-04-08 13:15:00,63.31,63.52,63.25,63.5,21262.0,47.018,47.174,46.9735,47.1591,21262.0
2020-04-08 13:20:00,63.48,63.72,63.33,63.63,35752.0,47.1443,47.3225,47.0329,47.2557,35752.0
2020-04-08 13:25:00,63.67,63.76,63.33,63.38,33079.0,47.2854,47.3522,47.0329,47.07,33079.0
2020-04-08 13:30:00,63.4,63.4,62.68,62.75,35601.0,47.0849,47.0849,46.5502,46.6021,35601.0
2020-04-08 13:35:00,62.75,62.88,62.16,62.22,36286.0,46.6021,46.6987,46.164,46.2085,36286.0
2020-04-08 13:40:00,62.21,62.5,62.07,62.07,28737.0,46.2011,46.4165,46.0971,46.0971,28737.0
2020-04-08 13:45:00,62.08,62.43,61.86,61.97,30787.0,46.1046,46.3645,45.9412,46.0229,30787.0
2020-04-08 13:50:00,61.97,62.4,61.87,62.39,37724.0,46.0229,46.3422,45.9486,46.3348,37724.0
2020-04-08 13:55:00,62.38,62.44,61.94,62.0,35038.0,46.3274,46.3719,46.0006,46.0451,35038.0
2020-04-08 14:00:00,62.02,62.66,62.02,62.49,27253.0,46.06,46.5353,46.06,46.409,27253.0
2020-04-08 14:05:00,62.5,62.64,61.91,62.05,37378.0,46.4165,46.5204,45.9783,46.0823,37378.0
2020-04-08 14:10:00,62.1,62.39,62.0,62.16,33689.0,46.1194,46.3348,46.0451,46.164,33689.0
2020-04-08 14:15:00,62.23,62.44,62.0,62.39,32247.0,46.216,46.3719,46.0451,46.3348,32247.0
2020-04-08 14:20:00,62.4,62.46,62.14,62.37,48468.0,46.3422,46.3868,46.1491,46.3199,48468.0
2020-04-08 14:25:00,62.4,62.52,62.18,62.49,48694.0,46.3422,46.4313,46.1788,46.409,48694.0
2020-04-08 14:30:00,62.46,62.58,62.41,62.48,54953.0,46.3868,46.4759,46.3496,46.4016,54953.0
2020-04-08 14:35:00,62.47,62.57,62.4,62.4,35182.0,46.3942,46.4685,46.3422,46.3422,35182.0
2020-04-08 14:40:00,62.4,62.64,62.4,62.47,85983.0,46.3422,46.5204,46.3422,46.3942,85983.0
2020-04-08 14:45:00,62.49,62.64,62.28,62.32,103488.0,46.409,46.5204,46.2531,46.2828,103488.0
2020-04-08 14:50:00,62.27,62.64,62.21,62.64,44797.0,46.2457,46.5204,46.2011,46.5204,44797.0
2020-04-08 14:55:00,62.63,62.69,62.45,62.61,42846.0,46.513,46.5576,46.3793,46.4982,42846.0
2020-04-08 15:00:00,62.58,62.84,62.51,62.72,125058.0,46.4759,46.669,46.4239,46.5799,125058.0
2020-04-08 15:05:00,62.74,62.98,62.68,62.91,87336.0,46.5947,46.773,46.5502,46.721,87336.0
2020-04-08 15:10:00,62.89,62.9,62.26,62.31,47375.0,46.7061,46.7135,46.2382,46.2754,47375.0
2020-04-08 15:15:00,62.32,62.47,62.23,62.31,64372.0,46.2828,46.3942,46.216,46.2754,64372.0
2020-04-08 15:20:00,62.35,62.45,62.14,62.35,54810.0,46.3051,46.3793,46.1491,46.3051,54810.0
2020-04-08 15:25:00,62.4,62.72,62.37,62.68,35585.0,46.3422,46.5799,46.3199,46.5502,35585.0
2020-04-08 15:30:00,62.64,63.07,62.5,62.62,58499.0,46.5204,46.8398,46.4165,46.5056,58499.0
2020-04-08 15:35:00,62.59,62.78,62.31,62.46,49523.0,46.4833,46.6244,46.2754,46.3868,49523.0
2020-04-08 15:40:00,62.44,62.56,62.11,62.53,68309.0,46.3719,46.461,46.1268,46.4388,68309.0
2020-04-08 15:45:00,62.53,62.72,62.4,62.7,72903.0,46.4388,46.5799,46.3422,46.565,72903.0
2020-04-08 15:50:00,62.89,63.39,62.78,63.3,163369.0,46.7061,47.0774,46.6244,47.0106,163369.0
2020-04-08 15:55:00,63.3,63.32,62.73,62.89,201879.0,47.0106,47.0255,46.5873,46.7061,201879.0
2020-04-09 09:30:00,66.0,67.37,65.91,66.59,214306.0,49.0158,50.0332,48.949,49.454,214306.0
2020-04-09 09:35:00,66.49,68.64,66.23,68.5,118204.0,49.3797,50.9764,49.1866,50.8725,118204.0
2020-04-09 09:40:00,68.5,71.0,68.35,70.92,269670.0,50.8725,52.7291,50.7611,52.6697,269670.0
2020-04-09 09:45:00,70.95,72.43,70.91,72.3,208419.0,52.692,53.7911,52.6623,53.6946,208419.0
2020-04-09 09:50:00,72.39,72.78,71.58,72.21,154064.0,53.7614,54.0511,53.1599,53.6277,154064.0
2020-04-09 09:55:00,72.12,73.7,71.99,73.57,412169.0,53.5609,54.7343,53.4643,54.6378,412169.0
2020-04-09 10:00:00,73.59,74.17,73.21,73.36,191315.0,54.6526,55.0834,54.3704,54.4818,191315.0
2020-04-09 10:05:00,73.3,73.36,72.04,72.12,168097.0,54.4372,54.4818,53.5015,53.5609,168097.0
2020-04-09 10:10:00,72.09,72.74,71.83,72.31,157434.0,53.5386,54.0213,53.3455,53.702,157434.0
2020-04-09 10:15:00,72.31,72.5,71.05,71.07,118916.0,53.702,53.8431,52.7662,52.7811,118916.0
2020-04-09 10:20:00,71.05,71.5,69.79,70.16,153201.0,52.7662,53.1004,51.8305,52.1053,153201.0
2020-04-09 10:25:00,70.15,72.0,70.03,71.33,121208.0,52.0978,53.4718,52.0087,52.9742,121208.0
2020-04-09 10:30:00,71.32,72.19,70.87,72.18,83764.0,52.9668,53.6129,52.6326,53.6055,83764.0
2020-04-09 10:35:00,72.26,73.12,71.53,73.11,95685.0,53.6649,54.3036,53.1227,54.2961,95685.0
2020-04-09 10:40:00,73.19,73.19,71.62,72.06,77306.0,54.3555,54.3555,53.1896,53.5163,77306.0
2020-04-09 10:45:00,72.06,72.09,71.36,71.44,101840.0,53.5163,53.5386,52.9965,53.0559,101840.0
2020-04-09 10:50:00,71.37,71.85,71.19,71.44,48286.0,53.0039,53.3604,52.8702,53.0559,48286.0
2020-04-09 10:55:00,71.45,71.45,70.66,71.2,89315.0,53.0633,53.0633,52.4766,52.8776,89315.0
2020-04-09 11:00:00,71.14,71.14,70.58,70.69,45344.0,52.8331,52.8331,52.4172,52.4989,45344.0
2020-04-09 11:05:00,70.66,71.21,70.52,70.95,50014.0,52.4766,52.8851,52.3726,52.692,50014.0
2020-04-09 11:10:00,70.86,71.56,70.81,71.1,51821.0,52.6251,53.145,52.588,52.8034,51821.0
2020-04-09 11:15:00,71.23,71.23,70.55,70.88,86960.0,52.8999,52.8999,52.3949,52.64,86960.0
2020-04-09 11:20:00,70.82,71.31,70.68,70.7,69781.0,52.5954,52.9593,52.4915,52.5063,69781.0
2020-04-09 11:25:00,70.68,71.37,70.63,71.29,105712.0,52.4915,53.0039,52.4543,52.9445,105712.0
2020-04-09 11:30:00,71.28,71.72,71.17,71.57,64027.0,52.9371,53.2638,52.8554,53.1524,64027.0
2020-04-09 11:35:00,71.54,71.85,71.13,71.84,30632.0,53.1302,53.3604,52.8257,53.353,30632.0
2020-04-09 11:40:00,71.84,72.15,71.36,71.53,82973.0,53.353,53.5832,52.9965,53.1227,82973.0
2020-04-09 11:45:00,71.62,72.03,71.5,71.97,180243.0,53.1896,53.4941,53.1004,53.4495,180243.0
2020-04-09 11:50:00,71.93,72.19,71.79,72.06,37649.0,53.4198,53.6129,53.3158,53.5163,37649.0
2020-04-09 11:55:00,72.09,72.48,71.87,72.44,37526.0,53.5386,53.8283,53.3752,53.7985,37526.0
2020-04-09 12:00:00,72.43,72.52,71.91,72.44,202071.0,53.7911,53.858,53.4049,53.7985,202071.0
2020-04-09 12:05:00,72.44,72.87,72.05,72.8,93209.0,53.7985,54.1179,53.5089,54.0659,93209.0
2020-04-09 12:10:00,72.8,72.81,72.3,72.52,249313.0,54.0659,54.0733,53.6946,53.858,249313.0
2020-04-09 12:15:00,72.41,72.63,72.23,72.63,40229.0,53.7763,53.9397,53.6426,53.9397,40229.0
2020-04-09 12:20:00,72.64,72.64,72.15,72.35,46569.0,53.9471,53.9471,53.5832,53.7317,46569.0
2020-04-09 12:25:00,72.34,72.39,71.71,71.76,49440.0,53.7243,53.7614,53.2564,53.2935,49440.0
2020-04-09 12:30:00,71.71,71.72,71.44,71.6,52130.0,53.2564,53.2638,53.0559,53.1747,52130.0
2020-04-09 12:35:00,71.58,71.91,71.32,71.63,48344.0,53.1599,53.4049,52.9668,53.197,48344.0
2020-04-09 12:40:00,71.64,71.75,71.42,71.53,38913.0,53.2044,53.2861,53.041,53.1227,38913.0
2020-04-09 12:45:00,71.51,71.66,71.3,71.39,34297.0,53.1079,53.2193,52.9519,53.0188,34297.0
2020-04-09 12:50:00,71.39,71.74,71.3,71.46,35310.0,53.0188,53.2787,52.9519,53.0707,35310.0
2020-04-09 12:55:00,71.35,71.91,71.31,71.53,36760.0,52.989,53.4049,52.9593,53.1227,36760.0
2020-04-09 13:00:00,71.53,71.62,71.27,71.45,27425.0,53.1227,53.1896,52.9296,53.0633,27425.0
2020-04-09 13:05:00,71.43,71.8,71.38,71.57,35187.0,53.0485,53.3232,53.0113,53.1524,35187.0
2020-04-09 13:10:00,71.6,71.76,71.4,71.66,28169.0,53.1747,53.2935,53.0262,53.2193,28169.0
2020-04-09 13:15:00,71.66,71.67,71.2,71.36,49617.0,53.2193,53.2267,52.8776,52.9965,49617.0
2020-04-09 13:20:00,71.32,71.51,71.11,71.22,53559.0,52.9668,53.1079,52.8108,52.8925,53559.0
2020-04-09 13:25:00,71.23,71.61,71.23,71.53,55011.0,52.8999,53.1821,52.8999,53.1227,55011.0
2020-04-09 13:30:00,71.6,71.9,71.53,71.67,36344.0,53.1747,53.3975,53.1227,53.2267,36344.0
2020-04-09 13:35:00,71.66,71.66,71.15,71.24,49855.0,53.2193,53.2193,52.8405,52.9074,49855.0
2020-04-09 13:40:00,71.26,71.55,71.18,71.43,72110.0,52.9222,53.1376,52.8628,53.0485,72110.0
2020-04-09 13:45:00,71.42,71.43,70.38,70.41,59606.0,53.041,53.0485,52.2687,52.2909,59606.0
2020-04-09 13:50:00,70.41,70.55,69.91,70.31,84895.0,52.2909,52.3949,51.9196,52.2167,84895.0
2020-04-09 13:55:00,70.41,70.46,69.96,70.02,162568.0,52.2909,52.3281,51.9567,52.0013,162568.0
2020-04-09 14:00:00,70.04,70.06,69.58,69.8,41619.0,52.0162,52.031,51.6745,51.8379,41619.0
2020-04-09 14:05:00,69.78,69.8,69.41,69.65,35867.0,51.8231,51.8379,51.5483,51.7265,35867.0
2020-04-09 14:10:00,69.71,70.0,69.61,69.73,46612.0,51.7711,51.9864,51.6968,51.7859,46612.0
2020-04-09 14:15:00,69.75,69.96,69.29,69.96,57093.0,51.8008,51.9567,51.4592,51.9567,57093.0
2020-04-09 14:20:00,69.97,70.28,69.56,70.05,64787.0,51.9642,52.1944,51.6597,52.0236,64787.0
2020-04-09 14:25:00,70.12,70.12,69.7,69.8,27964.0,52.0756,52.0756,51.7637,51.8379,27964.0
2020-04-09 14:30:00,69.76,70.07,69.51,69.58,28908.0,51.8082,52.0384,51.6225,51.6745,28908.0
2020-04-09 14:35:00,69.51,69.64,68.91,69.15,58544.0,51.6225,51.7191,51.1769,51.3552,58544.0
2020-04-09 14:40:00,69.18,69.21,68.24,68.49,77069.0,51.3775,51.3997,50.6794,50.865,77069.0
2020-04-09 14:45:00,68.5,68.74,67.54,67.54,82543.0,50.8725,51.0507,50.1595,50.1595,82543.0
2020-04-09 14:50:00,67.54,67.78,66.26,66.56,134388.0,50.1595,50.3377,49.2089,49.4317,134388.0
2020-04-09 14:55:00,66.55,67.41,66.26,67.41,101572.0,49.4243,50.063,49.2089,50.063,101572.0
2020-04-09 15:00:00,67.44,67.81,67.39,67.63,90224.0,50.0852,50.36,50.0481,50.2263,90224.0
2020-04-09 15:05:00,67.55,68.06,67.32,68.01,131432.0,50.1669,50.5457,49.9961,50.5085,131432.0
2020-04-09 15:10:00,68.0,68.49,67.81,68.44,104210.0,50.5011,50.865,50.36,50.8279,104210.0
2020-04-09 15:15:00,68.46,68.76,68.12,68.18,57053.0,50.8427,51.0655,50.5902,50.6348,57053.0
2020-04-09 15:20:00,68.22,68.41,67.72,67.84,90661.0,50.6645,50.8056,50.2932,50.3823,90661.0
2020-04-09 15:25:00,67.88,68.21,67.77,68.21,56723.0,50.412,50.6571,50.3303,50.6571,56723.0
2020-04-09 15:30:00,68.21,68.44,67.88,68.02,79089.0,50.6571,50.8279,50.412,50.516,79089.0
2020-04-09 15:35:00,68.03,68.17,67.62,68.02,118772.0,50.5234,50.6274,50.2189,50.516,118772.0
2020-04-09 15:40:00,68.01,68.32,67.79,67.97,94515.0,50.5085,50.7388,50.3452,50.4788,94515.0
2020-04-09 15:45:00,67.94,68.17,67.6,67.65,83654.0,50.4566,50.6274,50.2041,50.2412,83654.0
2020-04-09 15:50:00,67.78,68.23,67.67,68.2,131183.0,50.3377,50.6719,50.256,50.6497,131183.0
2020-04-09 15:55:00,68.19,68.4,67.89,68.16,230681.0,50.6422,50.7982,50.4194,50.6199,230681.0
2020-04-13 09:30:00,68.6,68.92,65.65,65.81,156062.0,50.9467,51.1844,48.7559,48.8747,156062.0
2020-04-13 09:35:00,65.71,66.71,64.37,66.54,134213.0,48.8004,49.5431,47.8053,49.4168,134213.0
2020-04-13 09:40:00,66.45,66.52,65.11,65.51,47121.0,49.35,49.402,48.3548,48.6519,47121.0
2020-04-13 09:45:00,65.66,65.86,64.65,65.06,105241.0,48.7633,48.9118,48.0132,48.3177,105241.0
2020-04-13 09:50:00,65.11,66.31,65.02,66.16,51282.0,48.3548,49.246,48.288,49.1346,51282.0
2020-04-13 09:55:00,66.23,66.59,65.72,65.84,55187.0,49.1866,49.454,48.8078,48.897,55187.0
2020-04-13 10:00:00,65.8,66.08,65.35,65.76,41913.0,48.8673,49.0752,48.5331,48.8376,41913.0
2020-04-13 10:05:00,65.66,65.91,65.34,65.61,27505.0,48.7633,48.949,48.5256,48.7262,27505.0
2020-04-13 10:10:00,65.59,65.68,64.8,65.01,55620.0,48.7113,48.7781,48.1246,48.2806,55620.0
2020-04-13 10:15:00,65.01,65.19,64.02,64.59,78099.0,48.2806,48.4142,47.5453,47.9686,78099.0
2020-04-13 10:20:00,64.57,64.74,63.79,63.96,49247.0,47.9538,48.08,47.3745,47.5008,49247.0
2020-04-13 10:25:00,64.0,64.79,63.68,64.18,119103.0,47.5305,48.1172,47.2928,47.6641,119103.0
2020-04-13 10:30:00,64.16,64.48,63.82,64.38,93076.0,47.6493,47.8869,47.3968,47.8127,93076.0
2020-04-13 10:35:00,64.42,64.54,63.08,63.09,84549.0,47.8424,47.9315,46.8472,46.8546,84549.0
2020-04-13 10:40:00,63.14,63.25,62.19,62.51,103466.0,46.8918,46.9735,46.1862,46.4239,103466.0
2020-04-13 10:45:00,62.59,63.82,62.53,63.38,105903.0,46.4833,47.3968,46.4388,47.07,105903.0
2020-04-13 10:50:00,63.49,63.87,62.93,62.93,62763.0,47.1517,47.4339,46.7358,46.7358,62763.0
2020-04-13 10:55:00,62.9,63.25,62.64,63.21,89537.0,46.7135,46.9735,46.5204,46.9438,89537.0
2020-04-13 11:00:00,63.17,63.21,62.84,62.98,41292.0,46.9141,46.9438,46.669,46.773,41292.0
2020-04-13 11:05:00,62.92,63.02,62.27,62.44,45697.0,46.7284,46.8027,46.2457,46.3719,45697.0
2020-04-13 11:10:00,62.46,62.9,62.43,62.85,43439.0,46.3868,46.7135,46.3645,46.6764,43439.0
2020-04-13 11:15:00,62.86,63.29,62.81,62.95,52913.0,46.6838,47.0032,46.6467,46.7507,52913.0
2020-04-13 11:20:00,62.95,63.24,62.74,63.17,41273.0,46.7507,46.966,46.5947,46.9141,41273.0
2020-04-13 11:25:00,63.05,63.76,62.95,63.59,66433.0,46.8249,47.3522,46.7507,47.226,66433.0
2020-04-13 11:30:00,63.59,63.74,63.17,63.36,34525.0,47.226,47.3374,46.9141,47.0552,34525.0
2020-04-13 11:35:00,63.33,63.66,63.1,63.4,23813.0,47.0329,47.278,46.8621,47.0849,23813.0
2020-04-13 11:40:00,63.37,63.48,63.04,63.29,28430.0,47.0626,47.1443,46.8175,47.0032,28430.0
2020-04-13 11:45:00,63.3,63.95,63.27,63.84,20880.0,47.0106,47.4933,46.9883,47.4116,20880.0
2020-04-13 11:50:00,63.84,64.34,63.84,64.3,23993.0,47.4116,47.783,47.4116,47.7533,23993.0
2020-04-13 11:55:00,64.25,64.49,64.21,64.27,20029.0,47.7161,47.8944,47.6864,47.731,20029.0
2020-04-13 12:00:00,64.21,64.45,64.0,64.45,19769.0,47.6864,47.8647,47.5305,47.8647,19769.0
2020-04-13 12:05:00,64.43,65.05,64.43,65.0,54889.0,47.8498,48.3103,47.8498,48.2731,54889.0
2020-04-13 12:10:00,65.01,65.33,65.01,65.33,18537.0,48.2806,48.5182,48.2806,48.5182,18537.0
2020-04-13 12:15:00,65.35,65.72,65.32,65.63,48768.0,48.5331,48.8078,48.5108,48.741,48768.0
2020-04-13 12:20:00,65.62,65.84,65.02,65.05,45882.0,48.7336,48.897,48.288,48.3103,45882.0
2020-04-13 12:25:00,65.08,65.27,64.68,64.7,44629.0,48.3325,48.4737,48.0355,48.0503,44629.0
2020-04-13 12:30:00,64.72,64.76,64.34,64.54,16157.0,48.0652,48.0949,47.783,47.9315,16157.0
2020-04-13 12:35:00,64.46,64.62,64.16,64.3,35751.0,47.8721,47.9909,47.6493,47.7533,35751.0
2020-04-13 12:40:00,64.48,64.73,64.3,64.65,26578.0,47.8869,48.0726,47.7533,48.0132,26578.0
2020-04-13 12:45:00,64.65,64.86,64.56,64.85,10692.0,48.0132,48.1692,47.9464,48.1617,10692.0
2020-04-13 12:50:00,64.75,64.75,64.24,64.27,20907.0,48.0875,48.0875,47.7087,47.731,20907.0
2020-04-13 12:55:00,64.27,64.34,63.91,64.19,20816.0,47.731,47.783,47.4636,47.6716,20816.0
2020-04-13 13:00:00,64.13,64.28,64.04,64.08,17727.0,47.627,47.7384,47.5602,47.5899,17727.0
2020-04-13 13:05:00,64.16,64.56,64.16,64.56,6259.0,47.6493,47.9464,47.6493,47.9464,6259.0
2020-04-13 13:10:00,64.65,64.65,64.3,64.3,9039.0,48.0132,48.0132,47.7533,47.7533,9039.0
2020-04-13 13:15:00,64.33,64.43,64.18,64.24,21370.0,47.7755,47.8498,47.6641,47.7087,21370.0
2020-04-13 13:20:00,64.29,64.32,64.11,64.26,16633.0,47.7458,47.7681,47.6122,47.7236,16633.0
2020-04-13 13:25:00,64.26,64.31,64.07,64.16,16446.0,47.7236,47.7607,47.5825,47.6493,16446.0
2020-04-13 13:30:00,64.14,64.49,64.11,64.32,25663.0,47.6344,47.8944,47.6122,47.7681,25663.0
2020-04-13 13:35:00,64.29,64.91,64.22,64.85,22375.0,47.7458,48.2063,47.6939,48.1617,22375.0
2020-04-13 13:40:00,64.81,65.07,64.8,65.0,24647.0,48.132,48.3251,48.1246,48.2731,24647.0
2020-04-13 13:45:00,65.0,65.15,64.66,64.87,24280.0,48.2731,48.3845,48.0206,48.1766,24280.0
2020-04-13 13:50:00,64.8,65.12,64.73,64.85,17461.0,48.1246,48.3623,48.0726,48.1617,17461.0
2020-04-13 13:55:00,64.84,64.94,64.65,64.78,12132.0,48.1543,48.2286,48.0132,48.1097,12132.0
2020-04-13 14:00:00,64.77,65.24,64.77,65.19,21758.0,48.1023,48.4514,48.1023,48.4142,21758.0
2020-04-13 14:05:00,65.2,65.38,65.12,65.2,20755.0,48.4217,48.5553,48.3623,48.4217,20755.0
2020-04-13 14:10:00,65.21,65.3,64.73,64.73,22380.0,48.4291,48.4959,48.0726,48.0726,22380.0
2020-04-13 14:15:00,64.72,65.05,64.71,64.92,14417.0,48.0652,48.3103,48.0578,48.2137,14417.0
2020-04-13 14:20:00,64.95,65.26,64.91,65.23,10434.0,48.236,48.4662,48.2063,48.4439,10434.0
2020-04-13 14:25:00,65.26,65.3,65.01,65.1,8742.0,48.4662,48.4959,48.2806,48.3474,8742.0
2020-04-13 14:30:00,65.12,65.37,65.12,65.37,13605.0,48.3623,48.5479,48.3623,48.5479,13605.0
2020-04-13 14:35:00,65.34,65.34,65.03,65.09,15026.0,48.5256,48.5256,48.2954,48.34,15026.0
2020-04-13 14:40:00,65.13,65.14,64.86,65.11,22963.0,48.3697,48.3771,48.1692,48.3548,22963.0
2020-04-13 14:45:00,65.07,65.38,65.0,65.31,19550.0,48.3251,48.5553,48.2731,48.5034,19550.0
2020-04-13 14:50:00,65.31,65.37,65.19,65.26,16297.0,48.5034,48.5479,48.4142,48.4662,16297.0
2020-04-13 14:55:00,65.22,65.54,65.2,65.53,20256.0,48.4365,48.6742,48.4217,48.6667,20256.0
2020-04-13 15:00:00,65.47,65.47,65.27,65.29,20634.0,48.6222,48.6222,48.4737,48.4885,20634.0
2020-04-13 15:05:00,65.35,65.46,65.22,65.23,16086.0,48.5331,48.6148,48.4365,48.4439,16086.0
2020-04-13 15:10:00,65.25,65.48,65.23,65.4,13326.0,48.4588,48.6296,48.4439,48.5702,13326.0
2020-04-13 15:15:00,65.39,65.53,65.2,65.53,25750.0,48.5628,48.6667,48.4217,48.6667,25750.0
2020-04-13 15:20:00,65.53,65.56,65.07,65.22,22561.0,48.6667,48.689,48.3251,48.4365,22561.0
2020-04-13 15:25:00,65.18,65.21,64.98,65.13,17147.0,48.4068,48.4291,48.2583,48.3697,17147.0
2020-04-13 15:30:00,65.11,65.37,64.9,64.95,35844.0,48.3548,48.5479,48.1989,48.236,35844.0
2020-04-13 15:35:00,64.92,65.2,64.92,65.14,36691.0,48.2137,48.4217,48.2137,48.3771,36691.0
2020-04-13 15:40:00,65.12,65.3,64.93,65.29,30491.0,48.3623,48.4959,48.2211,48.4885,30491.0
2020-04-13 15:45:00,65.32,65.76,65.23,65.65,43908.0,48.5108,48.8376,48.4439,48.7559,43908.0
2020-04-13 15:50:00,65.66,66.0,65.15,65.48,85796.0,48.7633,49.0158,48.3845,48.6296,85796.0
2020-04-13 15:55:00,65.5,65.64,65.13,65.23,207394.0,48.6445,48.7484,48.3697,48.4439,207394.0
2020-04-14 09:30:00,66.11,67.52,65.68,67.52,177985.0,49.0975,50.1446,48.7781,50.1446,177985.0
2020-04-14 09:35:00,67.54,68.37,66.6,66.96,102953.0,50.1595,50.7759,49.4614,49.7288,102953.0
2020-04-14 09:40:00,66.91,67.18,66.13,66.93,102348.0,49.6916,49.8921,49.1123,49.7065,102348.0
2020-04-14 09:45:00,66.95,67.59,66.6,67.47,58753.0,49.7213,50.1966,49.4614,50.1075,58753.0
2020-04-14 09:50:00,67.46,68.24,67.45,68.14,46258.0,50.1001,50.6794,50.0927,50.6051,46258.0
2020-04-14 09:55:00,68.14,68.78,67.99,68.73,86078.0,50.6051,51.0804,50.4937,51.0433,86078.0
2020-04-14 10:00:00,68.73,68.82,67.55,67.67,33548.0,51.0433,51.1101,50.1669,50.256,33548.0
2020-04-14 10:05:00,67.68,68.1,67.37,67.87,55455.0,50.2635,50.5754,50.0332,50.4046,55455.0
2020-04-14 10:10:00,67.84,68.49,67.78,68.49,39803.0,50.3823,50.865,50.3377,50.865,39803.0
2020-04-14 10:15:00,68.5,68.63,68.33,68.61,63785.0,50.8725,50.969,50.7462,50.9541,63785.0
2020-04-14 10:20:00,68.58,68.78,67.8,67.83,54511.0,50.9319,51.0804,50.3526,50.3749,54511.0
2020-04-14 10:25:00,67.84,67.9,66.68,67.02,67697.0,50.3823,50.4269,49.5208,49.7733,67697.0
2020-04-14 10:30:00,67.07,67.16,66.35,66.36,95467.0,49.8104,49.8773,49.2757,49.2832,95467.0
2020-04-14 10:35:00,66.32,66.66,65.99,66.15,77107.0,49.2534,49.506,49.0084,49.1272,77107.0
2020-04-14 10:40:00,66.21,66.8,66.17,66.8,41629.0,49.1718,49.6099,49.142,49.6099,41629.0
2020-04-14 10:45:00,66.84,67.02,66.51,66.96,55557.0,49.6396,49.7733,49.3946,49.7288,55557.0
2020-04-14 10:50:00,66.94,67.27,66.87,66.98,62957.0,49.7139,49.959,49.6619,49.7436,62957.0
2020-04-14 10:55:00,66.97,66.98,66.66,66.79,60977.0,49.7362,49.7436,49.506,49.6025,60977.0
2020-04-14 11:00:00,66.8,66.87,66.33,66.33,54019.0,49.6099,49.6619,49.2609,49.2609,54019.0
2020-04-14 11:05:00,66.39,66.73,66.08,66.64,38945.0,49.3054,49.5579,49.0752,49.4911,38945.0
2020-04-14 11:10:00,66.65,66.99,66.48,66.69,134478.0,49.4985,49.751,49.3723,49.5282,134478.0
2020-04-14 11:15:00,66.69,67.21,66.64,66.74,32794.0,49.5282,49.9144,49.4911,49.5654,32794.0
2020-04-14 11:20:00,66.75,67.2,66.7,66.77,73684.0,49.5728,49.907,49.5357,49.5876,73684.0
2020-04-14 11:25:00,66.8,66.8,66.44,66.55,55233.0,49.6099,49.6099,49.3426,49.4243,55233.0
2020-04-14 11:30:00,66.53,66.89,66.53,66.78,24778.0,49.4094,49.6768,49.4094,49.5951,24778.0
2020-04-14 11:35:00,66.74,66.94,66.65,66.84,37086.0,49.5654,49.7139,49.4985,49.6396,37086.0
2020-04-14 11:40:00,66.82,67.04,66.75,66.94,33004.0,49.6248,49.7882,49.5728,49.7139,33004.0
2020-04-14 11:45:00,66.91,66.92,66.7,66.82,30265.0,49.6916,49.699,49.5357,49.6248,30265.0
2020-04-14 11:50:00,66.83,66.86,66.69,66.78,25692.0,49.6322,49.6545,49.5282,49.5951,25692.0
2020-04-14 11:55:00,66.78,66.88,66.57,66.67,34792.0,49.5951,49.6693,49.4391,49.5134,34792.0
2020-04-14 12:00:00,66.69,67.08,66.69,66.87,84176.0,49.5282,49.8179,49.5282,49.6619,84176.0
2020-04-14 12:05:00,66.9,67.34,66.87,67.12,15498.0,49.6842,50.011,49.6619,49.8476,15498.0
2020-04-14 12:10:00,67.13,67.49,67.1,67.45,37475.0,49.855,50.1224,49.8327,50.0927,37475.0
2020-04-14 12:15:00,67.49,67.96,67.45,67.91,35057.0,50.1224,50.4714,50.0927,50.4343,35057.0
2020-04-14 12:20:00,67.94,68.01,67.73,67.81,45923.0,50.4566,50.5085,50.3006,50.36,45923.0
2020-04-14 12:25:00,67.78,68.01,67.7,68.01,35439.0,50.3377,50.5085,50.2783,50.5085,35439.0
2020-04-14 12:30:00,68.02,68.16,68.0,68.08,28590.0,50.516,50.6199,50.5011,50.5605,28590.0
2020-04-14 12:35:00,68.08,68.4,68.07,68.38,33481.0,50.5605,50.7982,50.5531,50.7833,33481.0
2020-04-14 12:40:00,68.38,68.52,68.2,68.2,34361.0,50.7833,50.8873,50.6497,50.6497,34361.0
2020-04-14 12:45:00,68.19,68.3,68.0,68.22,64828.0,50.6422,50.7239,50.5011,50.6645,64828.0
2020-04-14 12:50:00,68.2,68.43,68.08,68.42,64700.0,50.6497,50.8205,50.5605,50.813,64700.0
2020-04-14 12:55:00,68.37,68.7,68.33,68.57,29981.0,50.7759,51.021,50.7462,50.9244,29981.0
2020-04-14 13:00:00,68.59,69.07,68.36,68.37,51417.0,50.9393,51.2958,50.7685,50.7759,51417.0
2020-04-14 13:05:00,68.34,68.72,68.15,68.39,37871.0,50.7536,51.0358,50.6125,50.7908,37871.0
2020-04-14 13:10:00,68.49,68.8,68.48,68.65,21586.0,50.865,51.0953,50.8576,50.9839,21586.0
2020-04-14 13:15:00,68.61,68.64,68.34,68.47,31712.0,50.9541,50.9764,50.7536,50.8502,31712.0
2020-04-14 13:20:00,68.49,68.95,68.49,68.87,30386.0,50.865,51.2067,50.865,51.1472,30386.0
2020-04-14 13:25:00,68.84,69.02,68.78,69.02,59363.0,51.125,51.2586,51.0804,51.2586,59363.0
2020-04-14 13:30:00,69.03,69.33,69.03,69.24,46858.0,51.2661,51.4889,51.2661,51.422,46858.0
2020-04-14 13:35:00,69.25,69.4,69.0,69.03,36043.0,51.4295,51.5409,51.2438,51.2661,36043.0
2020-04-14 13:40:00,69.06,69.09,68.8,68.86,36413.0,51.2883,51.3106,51.0953,51.1398,36413.0
2020-04-14 13:45:00,68.89,69.07,68.83,68.92,65420.0,51.1621,51.2958,51.1175,51.1844,65420.0
2020-04-14 13:50:00,68.89,68.91,68.47,68.47,49198.0,51.1621,51.1769,50.8502,50.8502,49198.0
2020-04-14 13:55:00,68.43,68.65,68.16,68.16,28091.0,50.8205,50.9839,50.6199,50.6199,28091.0
2020-04-14 14:00:00,68.18,68.36,68.05,68.2,26253.0,50.6348,50.7685,50.5383,50.6497,26253.0
2020-04-14 14:05:00,68.2,68.2,67.75,67.92,52198.0,50.6497,50.6497,50.3155,50.4417,52198.0
2020-04-14 14:10:00,67.96,68.28,67.94,68.23,16956.0,50.4714,50.7091,50.4566,50.6719,16956.0
2020-04-14 14:15:00,68.26,68.5,68.25,68.47,22315.0,50.6942,50.8725,50.6868,50.8502,22315.0
2020-04-14 14:20:00,68.42,68.84,68.42,68.67,22604.0,50.813,51.125,50.813,50.9987,22604.0
2020-04-14 14:25:00,68.68,68.68,68.36,68.47,30874.0,51.0061,51.0061,50.7685,50.8502,30874.0
2020-04-14 14:30:00,68.5,68.57,68.23,68.37,18794.0,50.8725,50.9244,50.6719,50.7759,18794.0
2020-04-14 14:35:00,68.37,68.52,68.34,68.4,20985.0,50.7759,50.8873,50.7536,50.7982,20985.0
2020-04-14 14:40:00,68.42,68.56,68.33,68.48,30049.0,50.813,50.917,50.7462,50.8576,30049.0
2020-04-14 14:45:00,68.49,68.55,68.31,68.45,42370.0,50.865,50.9096,50.7313,50.8353,42370.0
2020-04-14 14:50:00,68.45,68.57,68.26,68.4,37241.0,50.8353,50.9244,50.6942,50.7982,37241.0
2020-04-14 14:55:00,68.39,68.47,68.23,68.25,42032.0,50.7908,50.8502,50.6719,50.6868,42032.0
2020-04-14 15:00:00,68.23,68.32,68.11,68.28,56614.0,50.6719,50.7388,50.5828,50.7091,56614.0
2020-04-14 15:05:00,68.28,68.28,67.97,68.05,41590.0,50.7091,50.7091,50.4788,50.5383,41590.0
2020-04-14 15:10:00,68.01,68.03,67.92,68.02,30161.0,50.5085,50.5234,50.4417,50.516,30161.0
2020-04-14 15:15:00,68.02,68.04,67.78,67.87,31009.0,50.516,50.5308,50.3377,50.4046,31009.0
2020-04-14 15:20:00,67.87,67.96,67.71,67.78,30302.0,50.4046,50.4714,50.2857,50.3377,30302.0
2020-04-14 15:25:00,67.8,68.03,67.8,68.02,62635.0,50.3526,50.5234,50.3526,50.516,62635.0
2020-04-14 15:30:00,68.0,68.03,67.66,67.79,45334.0,50.5011,50.5234,50.2486,50.3452,45334.0
2020-04-14 15:35:00,67.82,68.02,67.74,67.83,41031.0,50.3674,50.516,50.308,50.3749,41031.0
2020-04-14 15:40:00,67.83,68.0,67.72,67.74,72754.0,50.3749,50.5011,50.2932,50.308,72754.0
2020-04-14 15:45:00,67.77,68.11,67.72,68.05,54901.0,50.3303,50.5828,50.2932,50.5383,54901.0
2020-04-14 15:50:00,68.1,68.43,67.96,68.17,104606.0,50.5754,50.8205,50.4714,50.6274,104606.0
2020-04-14 15:55:00,68.18,68.18,67.67,67.75,253303.0,50.6348,50.6348,50.256,50.3155,253303.0
2020-04-15 09:30:00,63.8,64.3,63.0,63.25,168857.0,47.3819,47.7533,46.7878,46.9735,168857.0
2020-04-15 09:35:00,63.36,63.78,62.5,63.49,167348.0,47.0552,47.3671,46.4165,47.1517,167348.0
2020-04-15 09:40:00,63.57,63.57,62.17,62.35,84525.0,47.2111,47.2111,46.1714,46.3051,84525.0
2020-04-15 09:45:00,62.3,63.34,62.29,63.0,68790.0,46.2679,47.0403,46.2605,46.7878,68790.0
2020-04-15 09:50:00,62.92,63.23,61.61,61.76,67272.0,46.7284,46.9586,45.7555,45.8669,67272.0
2020-04-15 09:55:00,61.77,62.28,61.42,62.03,146985.0,45.8743,46.2531,45.6144,46.0674,146985.0
2020-04-15 10:00:00,62.05,62.11,61.6,61.83,96141.0,46.0823,46.1268,45.7481,45.9189,96141.0
2020-04-15 10:05:00,61.82,62.23,61.81,62.05,59469.0,45.9115,46.216,45.904,46.0823,59469.0
2020-04-15 10:10:00,62.1,62.25,61.82,61.92,105899.0,46.1194,46.2308,45.9115,45.9857,105899.0
2020-04-15 10:15:00,61.98,61.98,61.07,61.14,56177.0,46.0303,46.0303,45.3545,45.4064,56177.0
2020-04-15 10:20:00,61.1,61.4,60.77,60.83,78501.0,45.3767,45.5995,45.1317,45.1762,78501.0
2020-04-15 10:25:00,60.8,60.96,60.75,60.75,95272.0,45.1539,45.2728,45.1168,45.1168,95272.0
2020-04-15 10:30:00,60.75,61.0,60.7,60.95,86668.0,45.1168,45.3025,45.0797,45.2653,86668.0
2020-04-15 10:35:00,60.97,61.18,60.6,60.67,37330.0,45.2802,45.4362,45.0054,45.0574,37330.0
2020-04-15 10:40:00,60.67,60.88,60.21,60.88,83288.0,45.0574,45.2134,44.7158,45.2134,83288.0
2020-04-15 10:45:00,60.86,61.42,60.86,61.3,28998.0,45.1985,45.6144,45.1985,45.5253,28998.0
2020-04-15 10:50:00,61.25,61.26,60.85,61.03,18835.0,45.4881,45.4956,45.1911,45.3248,18835.0
2020-04-15 10:55:00,61.03,61.13,60.94,60.98,25003.0,45.3248,45.399,45.2579,45.2876,25003.0
2020-04-15 11:00:00,61.01,61.1,60.7,60.81,88235.0,45.3099,45.3767,45.0797,45.1614,88235.0
2020-04-15 11:05:00,60.82,61.17,60.7,61.05,82024.0,45.1688,45.4287,45.0797,45.3396,82024.0
2020-04-15 11:10:00,61.05,61.05,60.61,60.61,56060.0,45.3396,45.3396,45.0128,45.0128,56060.0
2020-04-15 11:15:00,60.63,60.66,60.1,60.17,57972.0,45.0277,45.05,44.6341,44.6861,57972.0
2020-04-15 11:20:00,60.13,60.13,59.88,59.89,105952.0,44.6564,44.6564,44.4707,44.4781,105952.0
2020-04-15 11:25:00,59.89,60.38,59.88,60.06,77995.0,44.4781,44.842,44.4707,44.6044,77995.0
2020-04-15 11:30:00,60.05,60.56,60.04,60.41,71590.0,44.5969,44.9757,44.5895,44.8643,71590.0
2020-04-15 11:35:00,60.38,60.44,60.02,60.05,31238.0,44.842,44.8866,44.5747,44.5969,31238.0
2020-04-15 11:40:00,60.03,60.14,59.99,60.07,30265.0,44.5821,44.6638,44.5524,44.6118,30265.0
2020-04-15 11:45:00,60.05,60.15,59.9,59.91,27096.0,44.5969,44.6712,44.4855,44.493,27096.0
2020-04-15 11:50:00,59.91,60.03,59.89,59.95,40038.0,44.493,44.5821,44.4781,44.5227,40038.0
2020-04-15 11:55:00,59.95,60.09,59.92,59.98,29268.0,44.5227,44.6267,44.5004,44.545,29268.0
2020-04-15 12:00:00,60.0,60.13,59.9,60.1,54867.0,44.5598,44.6564,44.4855,44.6341,54867.0
2020-04-15 12:05:00,60.07,60.13,59.9,59.94,57277.0,44.6118,44.6564,44.4855,44.5153,57277.0
2020-04-15 12:10:00,59.93,59.97,59.8,59.96,44328.0,44.5078,44.5375,44.4113,44.5301,44328.0
2020-04-15 12:15:00,59.98,60.21,59.9,60.09,40400.0,44.545,44.7158,44.4855,44.6267,40400.0
2020-04-15 12:20:00,60.11,60.76,60.09,60.43,24207.0,44.6415,45.1242,44.6267,44.8792,24207.0
2020-04-15 12:25:00,60.45,60.58,60.37,60.55,20458.0,44.894,44.9906,44.8346,44.9683,20458.0
2020-04-15 12:30:00,60.57,61.47,60.57,61.24,53209.0,44.9831,45.6515,44.9831,45.4807,53209.0
2020-04-15 12:35:00,61.24,61.32,60.8,60.8,25591.0,45.4807,45.5401,45.1539,45.1539,25591.0
2020-04-15 12:40:00,60.78,61.1,60.61,61.06,19530.0,45.1391,45.3767,45.0128,45.347,19530.0
2020-04-15 12:45:00,61.09,61.09,60.93,60.98,15504.0,45.3693,45.3693,45.2505,45.2876,15504.0
2020-04-15 12:50:00,60.99,61.14,60.99,61.06,21474.0,45.2951,45.4064,45.2951,45.347,21474.0
2020-04-15 12:55:00,61.11,61.28,61.0,61.22,20498.0,45.3842,45.5104,45.3025,45.4659,20498.0
2020-04-15 13:00:00,61.25,61.39,61.19,61.34,11613.0,45.4881,45.5921,45.4436,45.555,11613.0
2020-04-15 13:05:00,61.35,62.24,61.28,61.92,32884.0,45.5624,46.2234,45.5104,45.9857,32884.0
2020-04-15 13:10:00,62.07,62.68,62.0,62.51,40283.0,46.0971,46.5502,46.0451,46.4239,40283.0
2020-04-15 13:15:00,62.55,62.9,62.41,62.88,32405.0,46.4536,46.7135,46.3496,46.6987,32405.0
2020-04-15 13:20:00,62.81,62.81,62.43,62.54,46020.0,46.6467,46.6467,46.3645,46.4462,46020.0
2020-04-15 13:25:00,62.55,62.55,61.75,61.87,30178.0,46.4536,46.4536,45.8595,45.9486,30178.0
2020-04-15 13:30:00,61.91,61.91,61.42,61.42,16150.0,45.9783,45.9783,45.6144,45.6144,16150.0
2020-04-15 13:35:00,61.44,61.53,61.2,61.21,19946.0,45.6292,45.6961,45.451,45.4584,19946.0
2020-04-15 13:40:00,61.22,61.35,60.95,60.98,21208.0,45.4659,45.5624,45.2653,45.2876,21208.0
2020-04-15 13:45:00,60.98,61.36,60.82,61.0,26835.0,45.2876,45.5698,45.1688,45.3025,26835.0
2020-04-15 13:50:00,61.04,61.11,60.68,60.72,16063.0,45.3322,45.3842,45.0648,45.0945,16063.0
2020-04-15 13:55:00,60.72,60.86,60.51,60.86,32335.0,45.0945,45.1985,44.9386,45.1985,32335.0
2020-04-15 14:00:00,60.8,61.85,60.8,61.44,46019.0,45.1539,45.9337,45.1539,45.6292,46019.0
2020-04-15 14:05:00,61.52,61.58,60.94,61.04,26319.0,45.6887,45.7332,45.2579,45.3322,26319.0
2020-04-15 14:10:00,61.02,61.26,60.88,60.96,17169.0,45.3173,45.4956,45.2134,45.2728,17169.0
2020-04-15 14:15:00,61.0,61.17,60.82,60.98,32660.0,45.3025,45.4287,45.1688,45.2876,32660.0
2020-04-15 14:20:00,61.01,61.18,60.83,61.13,21862.0,45.3099,45.4362,45.1762,45.399,21862.0
2020-04-15 14:25:00,61.17,61.35,60.9,61.35,14159.0,45.4287,45.5624,45.2282,45.5624,14159.0
2020-04-15 14:30:00,61.41,61.9,61.38,61.9,30232.0,45.607,45.9709,45.5847,45.9709,30232.0
2020-04-15 14:35:00,61.87,62.14,61.87,62.14,23740.0,45.9486,46.1491,45.9486,46.1491,23740.0
2020-04-15 14:40:00,62.1,62.1,61.65,61.74,22864.0,46.1194,46.1194,45.7852,45.852,22864.0
2020-04-15 14:45:00,61.75,61.75,61.52,61.65,14705.0,45.8595,45.8595,45.6887,45.7852,14705.0
2020-04-15 14:50:00,61.65,61.8,61.5,61.66,26586.0,45.7852,45.8966,45.6738,45.7926,26586.0
2020-04-15 14:55:00,61.73,62.15,61.73,62.12,23583.0,45.8446,46.1565,45.8446,46.1343,23583.0
2020-04-15 15:00:00,62.12,62.3,61.67,61.69,38920.0,46.1343,46.2679,45.8001,45.8149,38920.0
2020-04-15 15:05:00,61.68,61.82,61.42,61.51,61875.0,45.8075,45.9115,45.6144,45.6812,61875.0
2020-04-15 15:10:00,61.52,61.52,61.14,61.16,28869.0,45.6887,45.6887,45.4064,45.4213,28869.0
2020-04-15 15:15:00,61.16,61.18,60.81,60.82,83232.0,45.4213,45.4362,45.1614,45.1688,83232.0
2020-04-15 15:20:00,60.86,60.92,60.67,60.72,104256.0,45.1985,45.2431,45.0574,45.0945,104256.0
2020-04-15 15:25:00,60.71,60.71,60.52,60.59,34525.0,45.0871,45.0871,44.946,44.998,34525.0
2020-04-15 15:30:00,60.59,61.04,60.57,60.88,53277.0,44.998,45.3322,44.9831,45.2134,53277.0
2020-04-15 15:35:00,60.89,61.47,60.85,61.38,49627.0,45.2208,45.6515,45.1911,45.5847,49627.0
2020-04-15 15:40:00,61.43,61.5,61.17,61.23,65227.0,45.6218,45.6738,45.4287,45.4733,65227.0
2020-04-15 15:45:00,61.25,61.48,61.25,61.45,53457.0,45.4881,45.659,45.4881,45.6367,53457.0
2020-04-15 15:50:00,61.47,61.8,61.3,61.32,110732.0,45.6515,45.8966,45.5253,45.5401,110732.0
2020-04-15 15:55:00,61.32,61.83,60.99,61.15,217192.0,45.5401,45.9189,45.2951,45.4139,217192.0
2020-04-16 09:30:00,62.01,62.34,60.61,60.62,90423.0,46.0526,46.2976,45.0128,45.0203,90423.0
2020-04-16 09:35:00,60.59,61.66,60.0,61.3,72173.0,44.998,45.7926,44.5598,45.5253,72173.0
2020-04-16 09:40:00,61.05,62.11,60.88,61.05,50547.0,45.3396,46.1268,45.2134,45.3396,50547.0
2020-04-16 09:45:00,61.03,61.22,60.34,60.4,33958.0,45.3248,45.4659,44.8123,44.8569,33958.0
2020-04-16 09:50:00,60.38,60.54,59.29,59.39,72932.0,44.842,44.9609,44.0325,44.1068,72932.0
2020-04-16 09:55:00,59.45,59.57,59.0,59.2,100855.0,44.1513,44.2405,43.8171,43.9657,100855.0
2020-04-16 10:00:00,59.18,59.37,59.0,59.0,88268.0,43.9508,44.0919,43.8171,43.8171,88268.0
2020-04-16 10:05:00,59.01,59.01,58.66,58.7,64295.0,43.8246,43.8246,43.5646,43.5944,64295.0
2020-04-16 10:10:00,58.66,58.75,58.34,58.43,63982.0,43.5646,43.6315,43.327,43.3938,63982.0
2020-04-16 10:15:00,58.42,58.55,57.62,57.84,186407.0,43.3864,43.483,42.7923,42.9557,186407.0
2020-04-16 10:20:00,57.81,58.57,57.8,58.35,48723.0,42.9334,43.4978,42.926,43.3344,48723.0
2020-04-16 10:25:00,58.37,58.85,58.36,58.85,52308.0,43.3493,43.7058,43.3418,43.7058,52308.0
2020-04-16 10:30:00,58.88,59.1,58.38,58.81,57255.0,43.728,43.8914,43.3567,43.676,57255.0
2020-04-16 10:35:00,58.78,59.04,58.62,58.79,34764.0,43.6538,43.8469,43.5349,43.6612,34764.0
2020-04-16 10:40:00,58.81,59.16,58.78,58.94,34525.0,43.676,43.936,43.6538,43.7726,34525.0
2020-04-16 10:45:00,58.87,58.94,58.44,58.51,66569.0,43.7206,43.7726,43.4013,43.4532,66569.0
2020-04-16 10:50:00,58.5,58.52,58.01,58.18,78259.0,43.4458,43.4607,43.0819,43.2082,78259.0
2020-04-16 10:55:00,58.17,59.04,58.17,58.87,26162.0,43.2007,43.8469,43.2007,43.7206,26162.0
2020-04-16 11:00:00,58.84,58.94,58.51,58.68,21365.0,43.6983,43.7726,43.4532,43.5795,21365.0
2020-04-16 11:05:00,58.68,59.39,58.61,59.13,75769.0,43.5795,44.1068,43.5275,43.9137,75769.0
2020-04-16 11:10:00,59.15,59.17,58.67,58.67,61402.0,43.9285,43.9434,43.5721,43.5721,61402.0
2020-04-16 11:15:00,58.66,58.89,58.52,58.61,41078.0,43.5646,43.7355,43.4607,43.5275,41078.0
2020-04-16 11:20:00,58.64,58.7,58.17,58.3,51512.0,43.5498,43.5944,43.2007,43.2973,51512.0
2020-04-16 11:25:00,58.3,58.47,58.1,58.14,27500.0,43.2973,43.4235,43.1488,43.1785,27500.0
2020-04-16 11:30:00,58.2,58.2,57.77,57.84,56676.0,43.223,43.223,42.9037,42.9557,56676.0
2020-04-16 11:35:00,57.84,57.84,57.64,57.71,43230.0,42.9557,42.9557,42.8071,42.8591,43230.0
2020-04-16 11:40:00,57.73,57.73,57.3,57.39,37767.0,42.874,42.874,42.5546,42.6215,37767.0
2020-04-16 11:45:00,57.4,57.68,57.39,57.63,38278.0,42.6289,42.8368,42.6215,42.7997,38278.0
2020-04-16 11:50:00,57.63,57.8,57.51,57.8,64930.0,42.7997,42.926,42.7106,42.926,64930.0
2020-04-16 11:55:00,57.8,57.8,57.5,57.54,60210.0,42.926,42.926,42.7032,42.7329,60210.0
2020-04-16 12:00:00,57.53,57.64,57.26,57.32,51408.0,42.7254,42.8071,42.5249,42.5695,51408.0
2020-04-16 12:05:00,57.3,57.34,57.0,57.0,78055.0,42.5546,42.5843,42.3318,42.3318,78055.0
2020-04-16 12:10:00,57.0,57.01,56.8,56.94,55897.0,42.3318,42.3392,42.1833,42.2873,55897.0
2020-04-16 12:15:00,56.92,57.0,56.52,56.67,77757.0,42.2724,42.3318,41.9753,42.0867,77757.0
2020-04-16 12:20:00,56.63,56.66,56.37,56.46,47084.0,42.057,42.0793,41.8639,41.9308,47084.0
2020-04-16 12:25:00,56.48,56.73,56.42,56.42,74159.0,41.9456,42.1313,41.9011,41.9011,74159.0
2020-04-16 12:30:00,56.43,56.43,55.3,55.34,145155.0,41.9085,41.9085,41.0693,41.099,145155.0
2020-04-16 12:35:00,55.33,55.69,55.22,55.44,110740.0,41.0916,41.3589,41.0099,41.1733,110740.0
2020-04-16 12:40:00,55.42,55.68,55.26,55.52,82300.0,41.1584,41.3515,41.0396,41.2327,82300.0
2020-04-16 12:45:00,55.51,55.55,55.2,55.21,67503.0,41.2253,41.255,40.995,41.0025,67503.0
2020-04-16 12:50:00,55.21,55.37,55.01,55.11,86390.0,41.0025,41.1213,40.8539,40.9282,86390.0
2020-04-16 12:55:00,55.08,55.5,55.05,55.32,97539.0,40.9059,41.2178,40.8836,41.0841,97539.0
2020-04-16 13:00:00,55.33,55.55,55.17,55.33,121951.0,41.0916,41.255,40.9727,41.0916,121951.0
2020-04-16 13:05:00,55.33,55.81,55.33,55.64,49575.0,41.0916,41.4481,41.0916,41.3218,49575.0
2020-04-16 13:10:00,55.64,55.92,55.56,55.66,38929.0,41.3218,41.5297,41.2624,41.3367,38929.0
2020-04-16 13:15:00,55.72,55.89,55.66,55.89,56198.0,41.3812,41.5075,41.3367,41.5075,56198.0
2020-04-16 13:20:00,55.88,55.89,55.65,55.7,55385.0,41.5,41.5075,41.3292,41.3664,55385.0
2020-04-16 13:25:00,55.69,56.08,55.66,56.04,35968.0,41.3589,41.6486,41.3367,41.6189,35968.0
2020-04-16 13:30:00,56.03,56.08,55.81,55.81,19503.0,41.6114,41.6486,41.4481,41.4481,19503.0
2020-04-16 13:35:00,55.83,55.85,55.73,55.75,43644.0,41.4629,41.4778,41.3886,41.4035,43644.0
2020-04-16 13:40:00,55.76,55.95,55.71,55.79,46697.0,41.4109,41.552,41.3738,41.4332,46697.0
2020-04-16 13:45:00,55.79,55.93,55.75,55.78,42674.0,41.4332,41.5372,41.4035,41.4258,42674.0
2020-04-16 13:50:00,55.77,55.81,55.07,55.13,45748.0,41.4183,41.4481,40.8985,40.943,45748.0
2020-04-16 13:55:00,55.2,55.32,55.05,55.07,36394.0,40.995,41.0841,40.8836,40.8985,36394.0
2020-04-16 14:00:00,55.07,55.08,54.6,54.61,121614.0,40.8985,40.9059,40.5494,40.5569,121614.0
2020-04-16 14:05:00,54.61,54.61,54.2,54.22,134698.0,40.5569,40.5569,40.2524,40.2672,134698.0
2020-04-16 14:10:00,54.22,54.55,54.21,54.48,145639.0,40.2672,40.5123,40.2598,40.4603,145639.0
2020-04-16 14:15:00,54.46,54.73,54.08,54.08,82635.0,40.4455,40.646,40.1632,40.1632,82635.0
2020-04-16 14:20:00,54.1,54.12,53.76,53.99,105802.0,40.1781,40.193,39.9256,40.0964,105802.0
2020-04-16 14:25:00,53.95,54.3,53.9,54.05,87046.0,40.0667,40.3266,40.0296,40.141,87046.0
2020-04-16 14:30:00,54.02,54.02,53.63,53.77,77709.0,40.1187,40.1187,39.829,39.933,77709.0
2020-04-16 14:35:00,53.77,54.17,53.76,54.02,96214.0,39.933,40.2301,39.9256,40.1187,96214.0
2020-04-16 14:40:00,54.01,54.01,53.6,53.67,73546.0,40.1113,40.1113,39.8068,39.8588,73546.0
2020-04-16 14:45:00,53.73,53.74,53.17,53.17,85577.0,39.9033,39.9107,39.4874,39.4874,85577.0
2020-04-16 14:50:00,53.17,53.17,52.81,53.04,197352.0,39.4874,39.4874,39.2201,39.3909,197352.0
2020-04-16 14:55:00,53.04,53.4,53.01,53.25,94262.0,39.3909,39.6582,39.3686,39.5468,94262.0
2020-04-16 15:00:00,53.29,53.31,52.88,52.98,109059.0,39.5765,39.5914,39.272,39.3463,109059.0
2020-04-16 15:05:00,53.0,53.02,52.23,52.26,189786.0,39.3612,39.376,38.7893,38.8116,189786.0
2020-04-16 15:10:00,52.28,52.9,52.11,52.7,183574.0,38.8265,39.2869,38.7002,39.1384,183574.0
2020-04-16 15:15:00,52.68,53.11,52.6,53.01,104821.0,39.1235,39.4429,39.0641,39.3686,104821.0
2020-04-16 15:20:00,52.99,53.24,52.82,53.03,104264.0,39.3537,39.5394,39.2275,39.3834,104264.0
2020-04-16 15:25:00,53.04,53.24,53.02,53.16,122127.0,39.3909,39.5394,39.376,39.48,122127.0
2020-04-16 15:30:00,53.17,53.76,53.17,53.43,159428.0,39.4874,39.9256,39.4874,39.6805,159428.0
2020-04-16 15:35:00,53.44,53.65,53.25,53.35,75244.0,39.6879,39.8439,39.5468,39.6211,75244.0
2020-04-16 15:40:00,53.33,53.4,52.95,53.4,134487.0,39.6062,39.6582,39.324,39.6582,134487.0
2020-04-16 15:45:00,53.42,53.7,53.24,53.53,152021.0,39.6731,39.881,39.5394,39.7548,152021.0
2020-04-16 15:50:00,53.53,53.62,53.4,53.41,150121.0,39.7548,39.8216,39.6582,39.6657,150121.0
2020-04-16 15:55:00,53.41,53.41,53.09,53.09,296151.0,39.6657,39.6657,39.428,39.428,296151.0
2020-04-17 09:30:00,58.36,61.11,58.36,60.64,497796.0,43.3418,45.3842,43.3418,45.0351,497796.0
2020-04-17 09:35:00,60.64,61.39,59.5,59.74,493378.0,45.0351,45.5921,44.1885,44.3667,493378.0
2020-04-17 09:40:00,59.93,60.02,58.73,59.64,166045.0,44.5078,44.5747,43.6166,44.2925,166045.0
2020-04-17 09:45:00,59.63,59.74,58.5,58.83,116487.0,44.285,44.3667,43.4458,43.6909,116487.0
2020-04-17 09:50:00,58.81,58.9,58.08,58.63,136352.0,43.676,43.7429,43.1339,43.5424,136352.0
2020-04-17 09:55:00,58.63,59.12,58.25,58.94,93872.0,43.5424,43.9063,43.2602,43.7726,93872.0
2020-04-17 10:00:00,58.99,59.18,58.5,58.79,71181.0,43.8097,43.9508,43.4458,43.6612,71181.0
2020-04-17 10:05:00,58.79,58.79,57.8,57.85,100084.0,43.6612,43.6612,42.926,42.9631,100084.0
2020-04-17 10:10:00,57.93,58.19,57.2,57.54,87753.0,43.0225,43.2156,42.4804,42.7329,87753.0
2020-04-17 10:15:00,57.67,57.89,57.0,57.62,113112.0,42.8294,42.9928,42.3318,42.7923,113112.0
2020-04-17 10:20:00,57.61,58.04,57.3,57.94,122083.0,42.7848,43.1042,42.5546,43.0299,122083.0
2020-04-17 10:25:00,57.91,58.44,57.63,57.78,101401.0,43.0076,43.4013,42.7997,42.9111,101401.0
2020-04-17 10:30:00,57.76,57.77,57.18,57.22,68520.0,42.8962,42.9037,42.4655,42.4952,68520.0
2020-04-17 10:35:00,57.22,57.41,57.14,57.34,34489.0,42.4952,42.6363,42.4358,42.5843,34489.0
2020-04-17 10:40:00,57.41,58.04,57.28,57.6,70825.0,42.6363,43.1042,42.5398,42.7774,70825.0
2020-04-17 10:45:00,57.62,57.64,57.05,57.12,63552.0,42.7923,42.8071,42.369,42.4209,63552.0
2020-04-17 10:50:00,57.11,57.44,57.11,57.38,39338.0,42.4135,42.6586,42.4135,42.614,39338.0
2020-04-17 10:55:00,57.41,57.57,57.07,57.07,41376.0,42.6363,42.7551,42.3838,42.3838,41376.0
2020-04-17 11:00:00,57.07,57.96,57.0,57.69,100580.0,42.3838,43.0448,42.3318,42.8443,100580.0
2020-04-17 11:05:00,57.67,57.85,57.63,57.76,50225.0,42.8294,42.9631,42.7997,42.8962,50225.0
2020-04-17 11:10:00,57.75,58.1,57.64,58.02,57793.0,42.8888,43.1488,42.8071,43.0893,57793.0
2020-04-17 11:15:00,57.99,58.18,57.81,58.17,48304.0,43.0671,43.2082,42.9334,43.2007,48304.0
2020-04-17 11:20:00,58.16,58.3,57.87,58.12,35076.0,43.1933,43.2973,42.9779,43.1636,35076.0
2020-04-17 11:25:00,58.11,58.25,57.86,57.98,38917.0,43.1562,43.2602,42.9705,43.0596,38917.0
2020-04-17 11:30:00,58.02,58.39,58.0,58.3,38662.0,43.0893,43.3641,43.0745,43.2973,38662.0
2020-04-17 11:35:00,58.26,58.8,58.26,58.43,111640.0,43.2676,43.6686,43.2676,43.3938,111640.0
2020-04-17 11:40:00,58.42,58.74,58.13,58.17,59782.0,43.3864,43.6241,43.171,43.2007,59782.0
2020-04-17 11:45:00,58.17,58.47,57.87,58.04,52719.0,43.2007,43.4235,42.9779,43.1042,52719.0
2020-04-17 11:50:00,58.0,58.11,57.77,57.98,34815.0,43.0745,43.1562,42.9037,43.0596,34815.0
2020-04-17 11:55:00,57.97,58.44,57.97,58.36,43885.0,43.0522,43.4013,43.0522,43.3418,43885.0
2020-04-17 12:00:00,58.38,58.67,58.23,58.57,58686.0,43.3567,43.5721,43.2453,43.4978,58686.0
2020-04-17 12:05:00,58.57,58.82,58.29,58.43,53656.0,43.4978,43.6835,43.2899,43.3938,53656.0
2020-04-17 12:10:00,58.49,58.77,58.24,58.64,30752.0,43.4384,43.6463,43.2527,43.5498,30752.0
2020-04-17 12:15:00,58.64,58.81,58.56,58.64,33000.0,43.5498,43.676,43.4904,43.5498,33000.0
2020-04-17 12:20:00,58.62,58.71,58.43,58.55,42827.0,43.5349,43.6018,43.3938,43.483,42827.0
2020-04-17 12:25:00,58.55,58.6,58.46,58.55,23130.0,43.483,43.5201,43.4161,43.483,23130.0
2020-04-17 12:30:00,58.58,58.61,58.41,58.49,56585.0,43.5052,43.5275,43.379,43.4384,56585.0
2020-04-17 12:35:00,58.48,58.53,58.25,58.3,71251.0,43.431,43.4681,43.2602,43.2973,71251.0
2020-04-17 12:40:00,58.3,58.37,58.11,58.12,141220.0,43.2973,43.3493,43.1562,43.1636,141220.0
2020-04-17 12:45:00,58.12,58.28,57.98,58.04,106543.0,43.1636,43.2824,43.0596,43.1042,106543.0
2020-04-17 12:50:00,58.05,58.1,57.83,57.87,77573.0,43.1116,43.1488,42.9482,42.9779,77573.0
2020-04-17 12:55:00,57.83,57.88,57.46,57.61,139000.0,42.9482,42.9854,42.6734,42.7848,139000.0
2020-04-17 13:00:00,57.64,58.01,57.51,57.6,236058.0,42.8071,43.0819,42.7106,42.7774,236058.0
2020-04-17 13:05:00,57.6,57.81,57.54,57.59,43351.0,42.7774,42.9334,42.7329,42.77,43351.0
2020-04-17 13:10:00,57.6,57.61,57.4,57.43,36295.0,42.7774,42.7848,42.6289,42.6512,36295.0
2020-04-17 13:15:00,57.43,57.53,57.39,57.49,50485.0,42.6512,42.7254,42.6215,42.6957,50485.0
2020-04-17 13:20:00,57.46,57.5,57.12,57.14,71507.0,42.6734,42.7032,42.4209,42.4358,71507.0
2020-04-17 13:25:00,57.18,57.3,57.02,57.1,44855.0,42.4655,42.5546,42.3467,42.4061,44855.0
2020-04-17 13:30:00,57.1,57.19,57.0,57.01,100106.0,42.4061,42.4729,42.3318,42.3392,100106.0
2020-04-17 13:35:00,57.01,57.07,56.88,56.98,81869.0,42.3392,42.3838,42.2427,42.317,81869.0
2020-04-17 13:40:00,56.96,57.02,56.61,56.65,43782.0,42.3021,42.3467,42.0422,42.0719,43782.0
2020-04-17 13:45:00,56.6,56.74,56.5,56.63,62143.0,42.0348,42.1387,41.9605,42.057,62143.0
2020-04-17 13:50:00,56.63,56.63,56.25,56.45,65269.0,42.057,42.057,41.7748,41.9234,65269.0
2020-04-17 13:55:00,56.46,56.5,56.32,56.36,46062.0,41.9308,41.9605,41.8268,41.8565,46062.0
2020-04-17 14:00:00,56.37,56.47,56.11,56.15,41921.0,41.8639,41.9382,41.6709,41.7006,41921.0
2020-04-17 14:05:00,56.16,56.32,56.02,56.03,85063.0,41.708,41.8268,41.604,41.6114,85063.0
2020-04-17 14:10:00,56.03,56.05,55.85,55.91,183599.0,41.6114,41.6263,41.4778,41.5223,183599.0
2020-04-17 14:15:00,55.89,56.06,55.86,56.04,90375.0,41.5075,41.6337,41.4852,41.6189,90375.0
2020-04-17 14:20:00,56.03,56.3,55.93,55.97,67039.0,41.6114,41.812,41.5372,41.5669,67039.0
2020-04-17 14:25:00,55.94,56.37,55.85,56.29,40453.0,41.5446,41.8639,41.4778,41.8045,40453.0
2020-04-17 14:30:00,56.29,56.88,56.14,56.81,41221.0,41.8045,42.2427,41.6931,42.1907,41221.0
2020-04-17 14:35:00,56.83,56.85,56.34,56.68,42859.0,42.2056,42.2204,41.8417,42.0942,42859.0
2020-04-17 14:40:00,56.69,56.73,56.43,56.49,48707.0,42.1016,42.1313,41.9085,41.9531,48707.0
2020-04-17 14:45:00,56.51,56.55,56.32,56.32,48271.0,41.9679,41.9976,41.8268,41.8268,48271.0
2020-04-17 14:50:00,56.32,56.33,55.87,55.88,50452.0,41.8268,41.8342,41.4926,41.5,50452.0
2020-04-17 14:55:00,55.89,56.09,55.83,56.03,69883.0,41.5075,41.656,41.4629,41.6114,69883.0
2020-04-17 15:00:00,56.02,56.15,55.92,55.92,44628.0,41.604,41.7006,41.5297,41.5297,44628.0
2020-04-17 15:05:00,55.92,55.92,55.69,55.75,80350.0,41.5297,41.5297,41.3589,41.4035,80350.0
2020-04-17 15:10:00,55.77,55.88,55.69,55.77,64399.0,41.4183,41.5,41.3589,41.4183,64399.0
2020-04-17 15:15:00,55.78,55.87,55.71,55.85,50695.0,41.4258,41.4926,41.3738,41.4778,50695.0
2020-04-17 15:20:00,55.85,55.85,55.7,55.76,105848.0,41.4778,41.4778,41.3664,41.4109,105848.0
2020-04-17 15:25:00,55.76,55.78,55.56,55.65,106924.0,41.4109,41.4258,41.2624,41.3292,106924.0
2020-04-17 15:30:00,55.65,55.8,55.59,55.59,300483.0,41.3292,41.4406,41.2847,41.2847,300483.0
2020-04-17 15:35:00,55.58,55.77,55.51,55.77,198018.0,41.2772,41.4183,41.2253,41.4183,198018.0
2020-04-17 15:40:00,55.74,55.9,55.65,55.72,155117.0,41.3961,41.5149,41.3292,41.3812,155117.0
2020-04-17 15:45:00,55.73,55.85,55.62,55.82,236444.0,41.3886,41.4778,41.3069,41.4555,236444.0
2020-04-17 15:50:00,55.82,56.24,55.81,56.17,222274.0,41.4555,41.7674,41.4481,41.7154,222274.0
2020-04-17 15:55:00,56.17,56.22,55.99,56.1,235735.0,41.7154,41.7525,41.5817,41.6634,235735.0
2020-04-20 09:30:00,54.04,54.21,52.83,52.93,436157.0,40.1335,40.2598,39.2349,39.3092,436157.0
2020-04-20 09:35:00,53.02,53.05,52.24,52.66,199569.0,39.376,39.3983,38.7967,39.1087,199569.0
2020-04-20 09:40:00,52.66,53.34,52.42,53.29,141334.0,39.1087,39.6137,38.9304,39.5765,141334.0
2020-04-20 09:45:00,53.38,54.15,53.37,53.67,233615.0,39.6434,40.2152,39.636,39.8588,233615.0
2020-04-20 09:50:00,53.69,54.84,53.61,54.49,144028.0,39.8736,40.7277,39.8142,40.4677,144028.0
2020-04-20 09:55:00,54.51,54.99,54.31,54.36,56050.0,40.4826,40.8391,40.3341,40.3712,56050.0
2020-04-20 10:00:00,54.38,54.58,54.02,54.33,83814.0,40.386,40.5346,40.1187,40.3489,83814.0
2020-04-20 10:05:00,54.37,55.07,54.32,54.8,73672.0,40.3786,40.8985,40.3415,40.698,73672.0
2020-04-20 10:10:00,54.72,54.84,54.22,54.36,83595.0,40.6385,40.7277,40.2672,40.3712,83595.0
2020-04-20 10:15:00,54.32,54.72,54.26,54.63,35516.0,40.3415,40.6385,40.2969,40.5717,35516.0
2020-04-20 10:20:00,54.73,54.96,54.57,54.75,39261.0,40.646,40.8168,40.5272,40.6608,39261.0
2020-04-20 10:25:00,54.76,54.86,54.46,54.46,44576.0,40.6683,40.7425,40.4455,40.4455,44576.0
2020-04-20 10:30:00,54.45,54.63,54.31,54.36,24262.0,40.438,40.5717,40.3341,40.3712,24262.0
2020-04-20 10:35:00,54.38,54.65,54.36,54.58,29293.0,40.386,40.5866,40.3712,40.5346,29293.0
2020-04-20 10:40:00,54.57,55.47,54.57,55.41,69213.0,40.5272,41.1955,40.5272,41.151,69213.0
2020-04-20 10:45:00,55.4,55.89,55.34,55.66,98845.0,41.1436,41.5075,41.099,41.3367,98845.0
2020-04-20 10:50:00,55.6,55.85,55.43,55.53,49429.0,41.2921,41.4778,41.1658,41.2401,49429.0
2020-04-20 10:55:00,55.49,56.12,55.48,55.81,64677.0,41.2104,41.6783,41.203,41.4481,64677.0
2020-04-20 11:00:00,55.71,56.12,55.57,55.91,30384.0,41.3738,41.6783,41.2698,41.5223,30384.0
2020-04-20 11:05:00,56.01,56.31,55.88,55.94,51169.0,41.5966,41.8194,41.5,41.5446,51169.0
2020-04-20 11:10:00,55.96,56.05,55.4,55.66,99549.0,41.5595,41.6263,41.1436,41.3367,99549.0
2020-04-20 11:15:00,55.63,56.08,55.59,55.97,31228.0,41.3144,41.6486,41.2847,41.5669,31228.0
2020-04-20 11:20:00,55.95,56.26,55.88,56.26,34067.0,41.552,41.7823,41.5,41.7823,34067.0
2020-04-20 11:25:00,56.21,56.3,56.0,56.3,33073.0,41.7451,41.812,41.5892,41.812,33073.0
2020-04-20 11:30:00,56.27,56.71,56.0,56.59,72480.0,41.7897,42.1165,41.5892,42.0273,72480.0
2020-04-20 11:35:00,56.55,56.9,56.53,56.85,51394.0,41.9976,42.2576,41.9828,42.2204,51394.0
2020-04-20 11:40:00,56.85,57.0,56.57,56.74,55029.0,42.2204,42.3318,42.0125,42.1387,55029.0
2020-04-20 11:45:00,56.74,56.94,56.7,56.79,38760.0,42.1387,42.2873,42.109,42.1759,38760.0
2020-04-20 11:50:00,56.73,56.78,56.26,56.37,49927.0,42.1313,42.1684,41.7823,41.8639,49927.0
2020-04-20 11:55:00,56.4,56.61,56.11,56.49,37633.0,41.8862,42.0422,41.6709,41.9531,37633.0
2020-04-20 12:00:00,56.51,56.54,56.01,56.14,37723.0,41.9679,41.9902,41.5966,41.6931,37723.0
2020-04-20 12:05:00,56.17,56.35,55.86,55.89,51884.0,41.7154,41.8491,41.4852,41.5075,51884.0
2020-04-20 12:10:00,55.93,55.94,55.4,55.41,30988.0,41.5372,41.5446,41.1436,41.151,30988.0
2020-04-20 12:15:00,55.47,55.55,55.26,55.34,33548.0,41.1955,41.255,41.0396,41.099,33548.0
2020-04-20 12:20:00,55.33,55.52,55.26,55.4,25155.0,41.0916,41.2327,41.0396,41.1436,25155.0
2020-04-20 12:25:00,55.4,55.53,55.37,55.46,24058.0,41.1436,41.2401,41.1213,41.1881,24058.0
2020-04-20 12:30:00,55.44,55.61,55.44,55.58,20156.0,41.1733,41.2995,41.1733,41.2772,20156.0
2020-04-20 12:35:00,55.57,55.81,55.55,55.64,22417.0,41.2698,41.4481,41.255,41.3218,22417.0
2020-04-20 12:40:00,55.66,56.13,55.6,55.91,46465.0,41.3367,41.6857,41.2921,41.5223,46465.0
2020-04-20 12:45:00,55.87,55.92,55.59,55.68,14886.0,41.4926,41.5297,41.2847,41.3515,14886.0
2020-04-20 12:50:00,55.66,55.72,55.3,55.51,33765.0,41.3367,41.3812,41.0693,41.2253,33765.0
2020-04-20 12:55:00,55.48,55.53,55.15,55.2,25194.0,41.203,41.2401,40.9579,40.995,25194.0
2020-04-20 13:00:00,55.22,55.22,55.01,55.09,37896.0,41.0099,41.0099,40.8539,40.9133,37896.0
2020-04-20 13:05:00,55.06,55.22,55.01,55.04,26289.0,40.8911,41.0099,40.8539,40.8762,26289.0
2020-04-20 13:10:00,55.03,55.26,54.94,54.98,55237.0,40.8688,41.0396,40.8019,40.8316,55237.0
2020-04-20 13:15:00,54.99,54.99,54.65,54.67,52744.0,40.8391,40.8391,40.5866,40.6014,52744.0
2020-04-20 13:20:00,54.67,54.94,54.53,54.55,28176.0,40.6014,40.8019,40.4974,40.5123,28176.0
2020-04-20 13:25:00,54.55,54.73,54.45,54.67,37143.0,40.5123,40.646,40.438,40.6014,37143.0
2020-04-20 13:30:00,54.62,54.67,54.25,54.39,22120.0,40.5643,40.6014,40.2895,40.3935,22120.0
2020-04-20 13:35:00,54.39,54.58,54.34,54.54,27031.0,40.3935,40.5346,40.3563,40.5049,27031.0
2020-04-20 13:40:00,54.55,54.6,54.41,54.48,31453.0,40.5123,40.5494,40.4083,40.4603,31453.0
2020-04-20 13:45:00,54.49,54.49,54.3,54.32,39479.0,40.4677,40.4677,40.3266,40.3415,39479.0
2020-04-20 13:50:00,54.34,54.5,54.26,54.41,19158.0,40.3563,40.4752,40.2969,40.4083,19158.0
2020-04-20 13:55:00,54.48,54.48,54.21,54.36,34368.0,40.4603,40.4603,40.2598,40.3712,34368.0
2020-04-20 14:00:00,54.38,54.49,54.25,54.42,21565.0,40.386,40.4677,40.2895,40.4158,21565.0
2020-04-20 14:05:00,54.39,54.47,54.11,54.15,22847.0,40.3935,40.4529,40.1855,40.2152,22847.0
2020-04-20 14:10:00,54.14,54.18,54.0,54.16,39231.0,40.2078,40.2375,40.1038,40.2227,39231.0
2020-04-20 14:15:00,54.11,54.16,53.96,54.05,81316.0,40.1855,40.2227,40.0741,40.141,81316.0
2020-04-20 14:20:00,54.06,54.11,53.79,53.92,36555.0,40.1484,40.1855,39.9479,40.0444,36555.0
2020-04-20 14:25:00,53.92,53.95,53.58,53.63,45475.0,40.0444,40.0667,39.7919,39.829,45475.0
2020-04-20 14:30:00,53.62,54.25,53.62,53.94,24843.0,39.8216,40.2895,39.8216,40.0593,24843.0
2020-04-20 14:35:00,53.97,54.26,53.9,54.04,17071.0,40.0816,40.2969,40.0296,40.1335,17071.0
2020-04-20 14:40:00,54.12,54.19,53.91,54.1,18878.0,40.193,40.2449,40.037,40.1781,18878.0
2020-04-20 14:45:00,54.12,54.42,54.06,54.37,48590.0,40.193,40.4158,40.1484,40.3786,48590.0
2020-04-20 14:50:00,54.37,54.38,54.16,54.26,60555.0,40.3786,40.386,40.2227,40.2969,60555.0
2020-04-20 14:55:00,54.22,54.23,53.66,53.74,50469.0,40.2672,40.2746,39.8513,39.9107,50469.0
2020-04-20 15:00:00,53.76,54.18,53.76,53.86,33437.0,39.9256,40.2375,39.9256,39.9999,33437.0
2020-04-20 15:05:00,53.83,53.97,53.66,53.89,21604.0,39.9776,40.0816,39.8513,40.0221,21604.0
2020-04-20 15:10:00,53.94,54.11,53.82,54.01,24749.0,40.0593,40.1855,39.9702,40.1113,24749.0
2020-04-20 15:15:00,54.03,54.11,53.89,53.91,45405.0,40.1261,40.1855,40.0221,40.037,45405.0
2020-04-20 15:20:00,53.9,53.99,53.75,53.86,36168.0,40.0296,40.0964,39.9182,39.9999,36168.0
2020-04-20 15:25:00,53.84,53.94,53.8,53.89,46147.0,39.985,40.0593,39.9553,40.0221,46147.0
2020-04-20 15:30:00,53.89,54.46,53.85,54.46,97341.0,40.0221,40.4455,39.9924,40.4455,97341.0
2020-04-20 15:35:00,54.43,54.44,54.05,54.05,49931.0,40.4232,40.4306,40.141,40.141,49931.0
2020-04-20 15:40:00,54.06,54.35,54.06,54.21,36312.0,40.1484,40.3638,40.1484,40.2598,36312.0
2020-04-20 15:45:00,54.21,54.24,53.9,54.0,61610.0,40.2598,40.2821,40.0296,40.1038,61610.0
2020-04-20 15:50:00,54.03,54.06,53.75,53.92,126282.0,40.1261,40.1484,39.9182,40.0444,126282.0
2020-04-20 15:55:00,53.92,53.99,53.63,53.82,209349.0,40.0444,40.0964,39.829,39.9702,209349.0
2020-04-21 09:30:00,52.23,53.14,51.82,52.59,180455.0,38.7893,39.4651,38.4848,39.0567,180455.0
2020-04-21 09:35:00,52.51,53.25,52.25,52.61,69501.0,38.9973,39.5468,38.8042,39.0715,69501.0
2020-04-21 09:40:00,52.71,53.42,52.52,53.22,100464.0,39.1458,39.6731,39.0047,39.5246,100464.0
2020-04-21 09:45:00,53.22,54.31,53.22,54.17,85719.0,39.5246,40.3341,39.5246,40.2301,85719.0
2020-04-21 09:50:00,54.13,54.8,53.92,54.58,113184.0,40.2004,40.698,40.0444,40.5346,113184.0
2020-04-21 09:55:00,54.57,54.97,54.27,54.36,92367.0,40.5272,40.8242,40.3044,40.3712,92367.0
2020-04-21 10:00:00,54.43,54.64,54.15,54.32,111528.0,40.4232,40.5791,40.2152,40.3415,111528.0
2020-04-21 10:05:00,54.4,54.47,53.9,54.34,84418.0,40.4009,40.4529,40.0296,40.3563,84418.0
2020-04-21 10:10:00,54.36,54.46,53.92,53.98,55032.0,40.3712,40.4455,40.0444,40.089,55032.0
2020-04-21 10:15:00,53.94,53.94,53.46,53.88,55895.0,40.0593,40.0593,39.7028,40.0147,55895.0
2020-04-21 10:20:00,53.88,54.18,53.75,54.08,33169.0,40.0147,40.2375,39.9182,40.1632,33169.0
2020-04-21 10:25:00,54.01,54.13,53.68,53.87,36380.0,40.1113,40.2004,39.8662,40.0073,36380.0
2020-04-21 10:30:00,53.97,54.14,53.88,54.01,23755.0,40.0816,40.2078,40.0147,40.1113,23755.0
2020-04-21 10:35:00,53.98,54.05,53.39,53.6,49501.0,40.089,40.141,39.6508,39.8068,49501.0
2020-04-21 10:40:00,53.63,53.63,53.12,53.25,32704.0,39.829,39.829,39.4503,39.5468,32704.0
2020-04-21 10:45:00,53.24,53.45,53.13,53.13,23123.0,39.5394,39.6954,39.4577,39.4577,23123.0
2020-04-21 10:50:00,53.21,53.31,52.94,52.95,35209.0,39.5171,39.5914,39.3166,39.324,35209.0
2020-04-21 10:55:00,53.01,53.14,52.86,53.0,20888.0,39.3686,39.4651,39.2572,39.3612,20888.0
2020-04-21 11:00:00,52.93,52.98,52.54,52.56,74341.0,39.3092,39.3463,39.0195,39.0344,74341.0
2020-04-21 11:05:00,52.57,52.72,52.53,52.62,26062.0,39.0418,39.1532,39.0121,39.079,26062.0
2020-04-21 11:10:00,52.64,52.65,52.17,52.17,71029.0,39.0938,39.1012,38.7448,38.7448,71029.0
2020-04-21 11:15:00,52.16,52.57,52.09,52.57,38455.0,38.7373,39.0418,38.6853,39.0418,38455.0
2020-04-21 11:20:00,52.61,52.79,52.35,52.49,56110.0,39.0715,39.2052,38.8784,38.9824,56110.0
2020-04-21 11:25:00,52.45,52.5,51.96,52.23,69328.0,38.9527,38.9898,38.5888,38.7893,69328.0
2020-04-21 11:30:00,52.17,52.66,52.16,52.33,59528.0,38.7448,39.1087,38.7373,38.8636,59528.0
2020-04-21 11:35:00,52.37,52.45,52.09,52.2,50948.0,38.8933,38.9527,38.6853,38.767,50948.0
2020-04-21 11:40:00,52.18,52.22,51.9,51.9,63454.0,38.7522,38.7819,38.5442,38.5442,63454.0
2020-04-21 11:45:00,51.92,52.36,51.8,52.32,39046.0,38.5591,38.8859,38.47,38.8562,39046.0
2020-04-21 11:50:00,52.27,52.53,52.18,52.46,27796.0,38.819,39.0121,38.7522,38.9601,27796.0
2020-04-21 11:55:00,52.43,52.73,52.32,52.63,30457.0,38.9379,39.1606,38.8562,39.0864,30457.0
2020-04-21 12:00:00,52.65,52.76,52.48,52.61,42073.0,39.1012,39.1829,38.975,39.0715,42073.0
2020-04-21 12:05:00,52.6,52.71,52.5,52.6,17012.0,39.0641,39.1458,38.9898,39.0641,17012.0
2020-04-21 12:10:00,52.59,52.79,52.52,52.58,23102.0,39.0567,39.2052,39.0047,39.0492,23102.0
2020-04-21 12:15:00,52.59,52.59,52.4,52.53,40106.0,39.0567,39.0567,38.9156,39.0121,40106.0
2020-04-21 12:20:00,52.53,52.53,52.39,52.4,36689.0,39.0121,39.0121,38.9081,38.9156,36689.0
2020-04-21 12:25:00,52.39,52.39,52.2,52.21,51006.0,38.9081,38.9081,38.767,38.7745,51006.0
2020-04-21 12:30:00,52.22,52.24,51.95,51.98,59355.0,38.7819,38.7967,38.5814,38.6037,59355.0
2020-04-21 12:35:00,51.99,52.19,51.97,52.13,15367.0,38.6111,38.7596,38.5962,38.7151,15367.0
2020-04-21 12:40:00,52.12,52.23,51.98,51.98,25420.0,38.7076,38.7893,38.6037,38.6037,25420.0
2020-04-21 12:45:00,52.01,52.33,51.99,52.26,23551.0,38.6259,38.8636,38.6111,38.8116,23551.0
2020-04-21 12:50:00,52.36,52.87,52.35,52.76,46482.0,38.8859,39.2646,38.8784,39.1829,46482.0
2020-04-21 12:55:00,52.77,52.83,52.55,52.76,24153.0,39.1904,39.2349,39.027,39.1829,24153.0
2020-04-21 13:00:00,52.76,53.1,52.76,52.89,23019.0,39.1829,39.4354,39.1829,39.2795,23019.0
2020-04-21 13:05:00,52.9,52.9,52.68,52.71,25289.0,39.2869,39.2869,39.1235,39.1458,25289.0
2020-04-21 13:10:00,52.72,52.9,52.5,52.5,20832.0,39.1532,39.2869,38.9898,38.9898,20832.0
2020-04-21 13:15:00,52.53,52.77,52.52,52.73,33863.0,39.0121,39.1904,39.0047,39.1606,33863.0
2020-04-21 13:20:00,52.72,52.97,52.64,52.77,23205.0,39.1532,39.3389,39.0938,39.1904,23205.0
2020-04-21 13:25:00,52.76,52.91,52.62,52.84,25397.0,39.1829,39.2943,39.079,39.2423,25397.0
2020-04-21 13:30:00,52.79,52.89,52.6,52.69,17853.0,39.2052,39.2795,39.0641,39.1309,17853.0
2020-04-21 13:35:00,52.6,53.16,52.57,53.12,22169.0,39.0641,39.48,39.0418,39.4503,22169.0
2020-04-21 13:40:00,53.1,53.13,52.69,52.69,22187.0,39.4354,39.4577,39.1309,39.1309,22187.0
2020-04-21 13:45:00,52.68,52.7,52.5,52.65,20597.0,39.1235,39.1384,38.9898,39.1012,20597.0
2020-04-21 13:50:00,52.63,52.73,52.51,52.63,23564.0,39.0864,39.1606,38.9973,39.0864,23564.0
2020-04-21 13:55:00,52.65,52.67,52.4,52.55,26038.0,39.1012,39.1161,38.9156,39.027,26038.0
2020-04-21 14:00:00,52.52,52.75,52.4,52.71,16413.0,39.0047,39.1755,38.9156,39.1458,16413.0
2020-04-21 14:05:00,52.68,52.87,52.51,52.53,31450.0,39.1235,39.2646,38.9973,39.0121,31450.0
2020-04-21 14:10:00,52.55,52.68,52.5,52.57,10813.0,39.027,39.1235,38.9898,39.0418,10813.0
2020-04-21 14:15:00,52.61,52.84,52.56,52.78,32102.0,39.0715,39.2423,39.0344,39.1978,32102.0
2020-04-21 14:20:00,52.78,53.59,52.78,53.54,39568.0,39.1978,39.7993,39.1978,39.7622,39568.0
2020-04-21 14:25:00,53.53,53.53,53.13,53.16,18604.0,39.7548,39.7548,39.4577,39.48,18604.0
2020-04-21 14:30:00,53.18,53.28,52.86,53.14,60512.0,39.4948,39.5691,39.2572,39.4651,60512.0
2020-04-21 14:35:00,53.11,53.3,53.02,53.16,15448.0,39.4429,39.584,39.376,39.48,15448.0
2020-04-21 14:40:00,53.16,53.16,52.94,53.01,18808.0,39.48,39.48,39.3166,39.3686,18808.0
2020-04-21 14:45:00,53.06,53.24,53.0,53.06,25188.0,39.4057,39.5394,39.3612,39.4057,25188.0
2020-04-21 14:50:00,53.05,53.48,53.02,53.47,26693.0,39.3983,39.7176,39.376,39.7102,26693.0
2020-04-21 14:55:00,53.52,53.52,53.18,53.26,30651.0,39.7474,39.7474,39.4948,39.5543,30651.0
2020-04-21 15:00:00,53.29,53.45,53.21,53.29,51037.0,39.5765,39.6954,39.5171,39.5765,51037.0
2020-04-21 15:05:00,53.3,53.32,52.97,53.16,17686.0,39.584,39.5988,39.3389,39.48,17686.0
2020-04-21 15:10:00,53.19,53.67,53.19,53.58,41571.0,39.5023,39.8588,39.5023,39.7919,41571.0
2020-04-21 15:15:00,53.58,53.58,53.26,53.31,77199.0,39.7919,39.7919,39.5543,39.5914,77199.0
2020-04-21 15:20:00,53.3,53.41,53.15,53.16,33850.0,39.584,39.6657,39.4726,39.48,33850.0
2020-04-21 15:25:00,53.18,53.21,53.0,53.12,23425.0,39.4948,39.5171,39.3612,39.4503,23425.0
2020-04-21 15:30:00,53.13,53.38,53.0,53.3,33684.0,39.4577,39.6434,39.3612,39.584,33684.0
2020-04-21 15:35:00,53.28,53.67,53.28,53.53,32434.0,39.5691,39.8588,39.5691,39.7548,32434.0
2020-04-21 15:40:00,53.48,53.69,53.43,53.69,42712.0,39.7176,39.8736,39.6805,39.8736,42712.0
2020-04-21 15:45:00,53.66,53.76,53.51,53.76,42553.0,39.8513,39.9256,39.7399,39.9256,42553.0
2020-04-21 15:50:00,53.71,53.83,53.6,53.65,107248.0,39.8885,39.9776,39.8068,39.8439,107248.0
2020-04-21 15:55:00,53.66,53.75,53.53,53.58,165026.0,39.8513,39.9182,39.7548,39.7919,165026.0
2020-04-22 09:30:00,54.89,55.15,53.88,54.34,216981.0,40.7648,40.9579,40.0147,40.3563,216981.0
2020-04-22 09:35:00,54.39,54.41,53.22,53.99,217487.0,40.3935,40.4083,39.5246,40.0964,217487.0
2020-04-22 09:40:00,53.99,54.84,53.8,54.68,166072.0,40.0964,40.7277,39.9553,40.6088,166072.0
2020-04-22 09:45:00,54.68,55.0,54.24,54.35,70299.0,40.6088,40.8465,40.2821,40.3638,70299.0
2020-04-22 09:50:00,54.34,54.5,53.76,53.97,127184.0,40.3563,40.4752,39.9256,40.0816,127184.0
2020-04-22 09:55:00,53.96,54.26,53.82,53.92,35883.0,40.0741,40.2969,39.9702,40.0444,35883.0
2020-04-22 10:00:00,53.99,54.16,53.66,53.84,29233.0,40.0964,40.2227,39.8513,39.985,29233.0
2020-04-22 10:05:00,53.84,54.1,53.72,53.85,31396.0,39.985,40.1781,39.8959,39.9924,31396.0
2020-04-22 10:10:00,53.86,54.04,53.46,53.63,26032.0,39.9999,40.1335,39.7028,39.829,26032.0
2020-04-22 10:15:00,53.69,54.0,53.46,53.52,48008.0,39.8736,40.1038,39.7028,39.7474,48008.0
2020-04-22 10:20:00,53.6,53.68,53.28,53.31,72878.0,39.8068,39.8662,39.5691,39.5914,72878.0
2020-04-22 10:25:00,53.28,53.45,53.15,53.3,92644.0,39.5691,39.6954,39.4726,39.584,92644.0
2020-04-22 10:30:00,53.3,53.8,53.3,53.74,100436.0,39.584,39.9553,39.584,39.9107,100436.0
2020-04-22 10:35:00,53.71,54.04,53.71,53.82,82067.0,39.8885,40.1335,39.8885,39.9702,82067.0
2020-04-22 10:40:00,53.85,54.0,53.81,53.88,29175.0,39.9924,40.1038,39.9627,40.0147,29175.0
2020-04-22 10:45:00,53.89,54.0,53.5,53.58,46824.0,40.0221,40.1038,39.7325,39.7919,46824.0
2020-04-22 10:50:00,53.56,53.56,53.12,53.33,43182.0,39.7771,39.7771,39.4503,39.6062,43182.0
2020-04-22 10:55:00,53.41,53.52,53.14,53.2,21582.0,39.6657,39.7474,39.4651,39.5097,21582.0
2020-04-22 11:00:00,53.22,53.32,53.01,53.13,30864.0,39.5246,39.5988,39.3686,39.4577,30864.0
2020-04-22 11:05:00,53.18,53.31,52.76,52.99,79056.0,39.4948,39.5914,39.1829,39.3537,79056.0
2020-04-22 11:10:00,53.04,53.36,52.98,53.36,19721.0,39.3909,39.6285,39.3463,39.6285,19721.0
2020-04-22 11:15:00,53.37,53.7,53.36,53.41,64177.0,39.636,39.881,39.6285,39.6657,64177.0
2020-04-22 11:20:00,53.41,53.46,53.24,53.37,20220.0,39.6657,39.7028,39.5394,39.636,20220.0
2020-04-22 11:25:00,53.39,53.45,52.8,52.81,68160.0,39.6508,39.6954,39.2126,39.2201,68160.0
2020-04-22 11:30:00,52.81,53.01,52.72,52.92,38687.0,39.2201,39.3686,39.1532,39.3018,38687.0
2020-04-22 11:35:00,52.92,52.92,52.65,52.87,28234.0,39.3018,39.3018,39.1012,39.2646,28234.0
2020-04-22 11:40:00,52.86,53.16,52.86,52.94,47395.0,39.2572,39.48,39.2572,39.3166,47395.0
2020-04-22 11:45:00,52.92,52.98,52.8,52.8,25827.0,39.3018,39.3463,39.2126,39.2126,25827.0
2020-04-22 11:50:00,52.86,52.93,52.78,52.83,50489.0,39.2572,39.3092,39.1978,39.2349,50489.0
2020-04-22 11:55:00,52.82,52.83,52.35,52.47,72704.0,39.2275,39.2349,38.8784,38.9676,72704.0
2020-04-22 12:00:00,52.48,52.52,52.33,52.34,43008.0,38.975,39.0047,38.8636,38.871,43008.0
2020-04-22 12:05:00,52.35,52.37,52.13,52.27,66256.0,38.8784,38.8933,38.7151,38.819,66256.0
2020-04-22 12:10:00,52.26,52.5,52.01,52.05,92951.0,38.8116,38.9898,38.6259,38.6556,92951.0
2020-04-22 12:15:00,52.03,52.21,52.0,52.01,66032.0,38.6408,38.7745,38.6185,38.6259,66032.0
2020-04-22 12:20:00,52.01,52.06,51.82,51.93,91443.0,38.6259,38.6631,38.4848,38.5665,91443.0
2020-04-22 12:25:00,51.91,52.05,51.82,52.0,145241.0,38.5517,38.6556,38.4848,38.6185,145241.0
2020-04-22 12:30:00,51.99,52.24,51.92,52.18,171459.0,38.6111,38.7967,38.5591,38.7522,171459.0
2020-04-22 12:35:00,52.22,52.3,51.99,52.1,72399.0,38.7819,38.8413,38.6111,38.6928,72399.0
2020-04-22 12:40:00,52.09,52.42,52.07,52.23,141680.0,38.6853,38.9304,38.6705,38.7893,141680.0
2020-04-22 12:45:00,52.19,52.2,52.05,52.17,82109.0,38.7596,38.767,38.6556,38.7448,82109.0
2020-04-22 12:50:00,52.18,52.28,51.88,51.96,69887.0,38.7522,38.8265,38.5294,38.5888,69887.0
2020-04-22 12:55:00,51.92,52.1,51.91,52.09,63647.0,38.5591,38.6928,38.5517,38.6853,63647.0
2020-04-22 13:00:00,52.1,52.16,51.95,51.96,21756.0,38.6928,38.7373,38.5814,38.5888,21756.0
2020-04-22 13:05:00,51.98,52.09,51.92,51.97,30482.0,38.6037,38.6853,38.5591,38.5962,30482.0
2020-04-22 13:10:00,51.96,52.0,51.83,51.91,28325.0,38.5888,38.6185,38.4923,38.5517,28325.0
2020-04-22 13:15:00,51.93,52.01,51.86,51.99,20856.0,38.5665,38.6259,38.5145,38.6111,20856.0
2020-04-22 13:20:00,51.99,52.09,51.98,52.08,28739.0,38.6111,38.6853,38.6037,38.6779,28739.0
2020-04-22 13:25:00,52.09,52.14,51.98,52.04,38129.0,38.6853,38.7225,38.6037,38.6482,38129.0
2020-04-22 13:30:00,52.05,52.1,51.92,52.08,28481.0,38.6556,38.6928,38.5591,38.6779,28481.0
2020-04-22 13:35:00,52.06,52.09,51.79,51.85,37894.0,38.6631,38.6853,38.4625,38.5071,37894.0
2020-04-22 13:40:00,51.9,51.98,51.8,51.95,26173.0,38.5442,38.6037,38.47,38.5814,26173.0
2020-04-22 13:45:00,51.95,52.0,51.86,51.99,28707.0,38.5814,38.6185,38.5145,38.6111,28707.0
2020-04-22 13:50:00,51.97,52.0,51.83,51.88,102685.0,38.5962,38.6185,38.4923,38.5294,102685.0
2020-04-22 13:55:00,51.89,51.89,51.5,51.7,68289.0,38.5368,38.5368,38.2472,38.3957,68289.0
2020-04-22 14:00:00,51.75,51.99,51.57,51.85,63872.0,38.4328,38.6111,38.2992,38.5071,63872.0
2020-04-22 14:05:00,51.82,51.99,51.71,51.93,84008.0,38.4848,38.6111,38.4031,38.5665,84008.0
2020-04-22 14:10:00,51.87,51.98,51.86,51.93,16108.0,38.522,38.6037,38.5145,38.5665,16108.0
2020-04-22 14:15:00,51.92,51.99,51.81,51.88,23128.0,38.5591,38.6111,38.4774,38.5294,23128.0
2020-04-22 14:20:00,51.9,52.03,51.87,51.99,59300.0,38.5442,38.6408,38.522,38.6111,59300.0
2020-04-22 14:25:00,52.0,52.14,51.95,52.05,32271.0,38.6185,38.7225,38.5814,38.6556,32271.0
2020-04-22 14:30:00,52.04,52.23,52.04,52.22,32735.0,38.6482,38.7893,38.6482,38.7819,32735.0
2020-04-22 14:35:00,52.22,52.22,52.04,52.19,113864.0,38.7819,38.7819,38.6482,38.7596,113864.0
2020-04-22 14:40:00,52.2,52.28,52.11,52.16,43750.0,38.767,38.8265,38.7002,38.7373,43750.0
2020-04-22 14:45:00,52.16,52.33,52.11,52.27,49103.0,38.7373,38.8636,38.7002,38.819,49103.0
2020-04-22 14:50:00,52.29,52.39,52.07,52.07,46041.0,38.8339,38.9081,38.6705,38.6705,46041.0
2020-04-22 14:55:00,52.03,52.22,52.0,52.06,15807.0,38.6408,38.7819,38.6185,38.6631,15807.0
2020-04-22 15:00:00,52.04,52.12,51.95,52.08,24256.0,38.6482,38.7076,38.5814,38.6779,24256.0
2020-04-22 15:05:00,52.1,52.12,51.99,52.09,17529.0,38.6928,38.7076,38.6111,38.6853,17529.0
2020-04-22 15:10:00,52.1,52.28,52.08,52.19,24708.0,38.6928,38.8265,38.6779,38.7596,24708.0
2020-04-22 15:15:00,52.16,52.26,52.09,52.26,13477.0,38.7373,38.8116,38.6853,38.8116,13477.0
2020-04-22 15:20:00,52.25,52.49,52.2,52.33,24303.0,38.8042,38.9824,38.767,38.8636,24303.0
2020-04-22 15:25:00,52.32,52.45,52.27,52.4,20301.0,38.8562,38.9527,38.819,38.9156,20301.0
2020-04-22 15:30:00,52.4,52.55,52.38,52.45,32793.0,38.9156,39.027,38.9007,38.9527,32793.0
2020-04-22 15:35:00,52.49,52.75,52.46,52.73,40489.0,38.9824,39.1755,38.9601,39.1606,40489.0
2020-04-22 15:40:00,52.75,52.79,52.61,52.65,29891.0,39.1755,39.2052,39.0715,39.1012,29891.0
2020-04-22 15:45:00,52.64,52.88,52.59,52.85,75187.0,39.0938,39.272,39.0567,39.2498,75187.0
2020-04-22 15:50:00,52.93,52.96,52.64,52.73,68579.0,39.3092,39.3315,39.0938,39.1606,68579.0
2020-04-22 15:55:00,52.74,52.74,52.36,52.51,129530.0,39.1681,39.1681,38.8859,38.9973,129530.0
2020-04-23 09:30:00,52.63,53.08,51.63,51.89,150039.0,39.0864,39.4206,38.3437,38.5368,150039.0
2020-04-23 09:35:00,51.95,52.6,51.5,52.44,119339.0,38.5814,39.0641,38.2472,38.9453,119339.0
2020-04-23 09:40:00,52.43,52.75,51.8,51.94,79729.0,38.9379,39.1755,38.47,38.5739,79729.0
2020-04-23 09:45:00,51.93,52.25,51.73,51.91,76991.0,38.5665,38.8042,38.418,38.5517,76991.0
2020-04-23 09:50:00,51.94,51.94,51.52,51.64,50228.0,38.5739,38.5739,38.262,38.3511,50228.0
2020-04-23 09:55:00,51.56,52.23,51.41,52.23,50849.0,38.2917,38.7893,38.1803,38.7893,50849.0
2020-04-23 10:00:00,52.2,52.28,51.69,51.94,54321.0,38.767,38.8265,38.3883,38.5739,54321.0
2020-04-23 10:05:00,51.97,52.1,51.73,51.92,63017.0,38.5962,38.6928,38.418,38.5591,63017.0
2020-04-23 10:10:00,51.97,52.12,51.7,51.72,98099.0,38.5962,38.7076,38.3957,38.4106,98099.0
2020-04-23 10:15:00,51.73,52.08,51.41,51.94,66787.0,38.418,38.6779,38.1803,38.5739,66787.0
2020-04-23 10:20:00,51.96,52.4,51.95,52.21,112425.0,38.5888,38.9156,38.5814,38.7745,112425.0
2020-04-23 10:25:00,52.22,52.64,52.03,52.5,126683.0,38.7819,39.0938,38.6408,38.9898,126683.0
2020-04-23 10:30:00,52.55,52.74,52.26,52.64,88167.0,39.027,39.1681,38.8116,39.0938,88167.0
2020-04-23 10:35:00,52.6,53.0,52.5,52.83,132349.0,39.0641,39.3612,38.9898,39.2349,132349.0
2020-04-23 10:40:00,52.85,53.3,52.79,53.2,81469.0,39.2498,39.584,39.2052,39.5097,81469.0
2020-04-23 10:45:00,53.21,53.36,52.86,53.0,41166.0,39.5171,39.6285,39.2572,39.3612,41166.0
2020-04-23 10:50:00,52.99,53.03,52.7,52.75,102735.0,39.3537,39.3834,39.1384,39.1755,102735.0
2020-04-23 10:55:00,52.77,52.94,52.69,52.8,33414.0,39.1904,39.3166,39.1309,39.2126,33414.0
2020-04-23 11:00:00,52.82,52.82,52.59,52.64,26250.0,39.2275,39.2275,39.0567,39.0938,26250.0
2020-04-23 11:05:00,52.61,52.69,52.46,52.67,30942.0,39.0715,39.1309,38.9601,39.1161,30942.0
2020-04-23 11:10:00,52.7,53.14,52.69,53.07,105263.0,39.1384,39.4651,39.1309,39.4132,105263.0
2020-04-23 11:15:00,53.07,53.74,52.99,53.69,73972.0,39.4132,39.9107,39.3537,39.8736,73972.0
2020-04-23 11:20:00,53.72,53.97,53.49,53.86,43360.0,39.8959,40.0816,39.7251,39.9999,43360.0
2020-04-23 11:25:00,53.89,54.15,53.78,53.88,39234.0,40.0221,40.2152,39.9404,40.0147,39234.0
2020-04-23 11:30:00,53.88,53.97,53.71,53.93,38291.0,40.0147,40.0816,39.8885,40.0518,38291.0
2020-04-23 11:35:00,53.94,53.94,53.54,53.69,52843.0,40.0593,40.0593,39.7622,39.8736,52843.0
2020-04-23 11:40:00,53.72,54.05,53.68,53.85,77138.0,39.8959,40.141,39.8662,39.9924,77138.0
2020-04-23 11:45:00,53.87,53.97,53.59,53.9,35761.0,40.0073,40.0816,39.7993,40.0296,35761.0
2020-04-23 11:50:00,53.89,54.05,53.77,53.77,34069.0,40.0221,40.141,39.933,39.933,34069.0
2020-04-23 11:55:00,53.79,54.5,53.75,54.5,54051.0,39.9479,40.4752,39.9182,40.4752,54051.0
2020-04-23 12:00:00,54.49,54.56,54.23,54.43,32677.0,40.4677,40.5197,40.2746,40.4232,32677.0
2020-04-23 12:05:00,54.4,54.66,54.38,54.61,36760.0,40.4009,40.594,40.386,40.5569,36760.0
2020-04-23 12:10:00,54.61,54.66,54.34,54.47,56316.0,40.5569,40.594,40.3563,40.4529,56316.0
2020-04-23 12:15:00,54.51,54.74,54.37,54.56,37004.0,40.4826,40.6534,40.3786,40.5197,37004.0
2020-04-23 12:20:00,54.55,54.79,54.45,54.75,32088.0,40.5123,40.6905,40.438,40.6608,32088.0
2020-04-23 12:25:00,54.76,54.85,54.62,54.71,59698.0,40.6683,40.7351,40.5643,40.6311,59698.0
2020-04-23 12:30:00,54.73,55.02,54.7,54.92,91884.0,40.646,40.8613,40.6237,40.7871,91884.0
2020-04-23 12:35:00,54.93,55.06,54.74,55.02,51262.0,40.7945,40.8911,40.6534,40.8613,51262.0
2020-04-23 12:40:00,54.99,55.05,54.54,54.61,77677.0,40.8391,40.8836,40.5049,40.5569,77677.0
2020-04-23 12:45:00,54.57,54.83,53.5,54.32,148065.0,40.5272,40.7202,39.7325,40.3415,148065.0
2020-04-23 12:50:00,54.38,54.38,53.37,54.29,79876.0,40.386,40.386,39.636,40.3192,79876.0
2020-04-23 12:55:00,54.23,54.5,54.07,54.25,53915.0,40.2746,40.4752,40.1558,40.2895,53915.0
2020-04-23 13:00:00,54.29,54.39,54.08,54.09,63359.0,40.3192,40.3935,40.1632,40.1707,63359.0
2020-04-23 13:05:00,54.14,54.27,53.83,54.12,60222.0,40.2078,40.3044,39.9776,40.193,60222.0
2020-04-23 13:10:00,54.12,54.65,54.09,54.63,44631.0,40.193,40.5866,40.1707,40.5717,44631.0
2020-04-23 13:15:00,54.62,54.62,54.26,54.28,23854.0,40.5643,40.5643,40.2969,40.3118,23854.0
2020-04-23 13:20:00,54.26,54.3,54.0,54.14,40209.0,40.2969,40.3266,40.1038,40.2078,40209.0
2020-04-23 13:25:00,54.15,54.35,53.91,54.27,44939.0,40.2152,40.3638,40.037,40.3044,44939.0
2020-04-23 13:30:00,54.32,54.46,54.26,54.37,52036.0,40.3415,40.4455,40.2969,40.3786,52036.0
2020-04-23 13:35:00,54.4,54.5,54.17,54.31,25170.0,40.4009,40.4752,40.2301,40.3341,25170.0
2020-04-23 13:40:00,54.32,54.41,54.14,54.21,40846.0,40.3415,40.4083,40.2078,40.2598,40846.0
2020-04-23 13:45:00,54.21,54.36,54.11,54.11,26280.0,40.2598,40.3712,40.1855,40.1855,26280.0
2020-04-23 13:50:00,54.15,54.2,53.84,53.85,45796.0,40.2152,40.2524,39.985,39.9924,45796.0
2020-04-23 13:55:00,53.84,54.09,53.71,53.93,34136.0,39.985,40.1707,39.8885,40.0518,34136.0
2020-04-23 14:00:00,53.97,54.01,53.77,53.91,19476.0,40.0816,40.1113,39.933,40.037,19476.0
2020-04-23 14:05:00,53.89,53.97,53.68,53.75,23504.0,40.0221,40.0816,39.8662,39.9182,23504.0
2020-04-23 14:10:00,53.73,53.81,53.49,53.72,26530.0,39.9033,39.9627,39.7251,39.8959,26530.0
2020-04-23 14:15:00,53.78,54.07,53.75,54.0,30649.0,39.9404,40.1558,39.9182,40.1038,30649.0
2020-04-23 14:20:00,53.94,54.06,53.92,54.06,10953.0,40.0593,40.1484,40.0444,40.1484,10953.0
2020-04-23 14:25:00,54.07,54.2,53.91,54.03,18247.0,40.1558,40.2524,40.037,40.1261,18247.0
2020-04-23 14:30:00,54.02,54.1,53.84,53.89,14894.0,40.1187,40.1781,39.985,40.0221,14894.0
2020-04-23 14:35:00,53.83,53.91,53.75,53.8,20252.0,39.9776,40.037,39.9182,39.9553,20252.0
2020-04-23 14:40:00,53.82,54.08,53.81,53.82,22312.0,39.9702,40.1632,39.9627,39.9702,22312.0
2020-04-23 14:45:00,53.81,53.98,53.78,53.87,26510.0,39.9627,40.089,39.9404,40.0073,26510.0
2020-04-23 14:50:00,53.9,54.1,53.82,54.09,24056.0,40.0296,40.1781,39.9702,40.1707,24056.0
2020-04-23 14:55:00,54.08,54.38,54.08,54.11,21206.0,40.1632,40.386,40.1632,40.1855,21206.0
2020-04-23 15:00:00,54.13,54.15,53.85,53.86,25199.0,40.2004,40.2152,39.9924,39.9999,25199.0
2020-04-23 15:05:00,53.88,54.06,53.8,53.83,25817.0,40.0147,40.1484,39.9553,39.9776,25817.0
2020-04-23 15:10:00,53.83,53.92,53.8,53.89,24013.0,39.9776,40.0444,39.9553,40.0221,24013.0
2020-04-23 15:15:00,53.9,53.98,53.77,53.83,36023.0,40.0296,40.089,39.933,39.9776,36023.0
2020-04-23 15:20:00,53.81,53.9,53.8,53.83,45976.0,39.9627,40.0296,39.9553,39.9776,45976.0
2020-04-23 15:25:00,53.84,53.85,53.76,53.83,50462.0,39.985,39.9924,39.9256,39.9776,50462.0
2020-04-23 15:30:00,53.81,53.85,53.58,53.82,46062.0,39.9627,39.9924,39.7919,39.9702,46062.0
2020-04-23 15:35:00,53.82,53.85,53.66,53.79,33228.0,39.9702,39.9924,39.8513,39.9479,33228.0
2020-04-23 15:40:00,53.83,53.95,53.63,53.68,71536.0,39.9776,40.0667,39.829,39.8662,71536.0
2020-04-23 15:45:00,53.66,53.78,53.51,53.67,98453.0,39.8513,39.9404,39.7399,39.8588,98453.0
2020-04-23 15:50:00,53.66,53.67,52.91,52.95,264108.0,39.8513,39.8588,39.2943,39.324,264108.0
2020-04-23 15:55:00,52.93,53.25,52.9,53.15,198532.0,39.3092,39.5468,39.2869,39.4726,198532.0
2020-04-24 09:30:00,53.38,53.64,52.15,52.77,140283.0,39.6434,39.8365,38.7299,39.1904,140283.0
2020-04-24 09:35:00,52.8,53.18,52.51,53.11,77613.0,39.2126,39.4948,38.9973,39.4429,77613.0
2020-04-24 09:40:00,53.1,53.11,52.41,52.71,52585.0,39.4354,39.4429,38.923,39.1458,52585.0
2020-04-24 09:45:00,52.72,52.87,52.1,52.11,140943.0,39.1532,39.2646,38.6928,38.7002,140943.0
2020-04-24 09:50:00,52.12,52.4,51.93,52.15,286034.0,38.7076,38.9156,38.5665,38.7299,286034.0
2020-04-24 09:55:00,52.16,52.32,51.86,51.9,148008.0,38.7373,38.8562,38.5145,38.5442,148008.0
2020-04-24 10:00:00,51.88,52.29,51.8,51.84,166828.0,38.5294,38.8339,38.47,38.4997,166828.0
2020-04-24 10:05:00,51.84,51.86,51.26,51.3,233193.0,38.4997,38.5145,38.0689,38.0986,233193.0
2020-04-24 10:10:00,51.3,51.48,50.66,50.94,162181.0,38.0986,38.2323,37.6233,37.8313,162181.0
2020-04-24 10:15:00,50.93,50.95,50.41,50.87,264839.0,37.8239,37.8387,37.4377,37.7793,264839.0
2020-04-24 10:20:00,50.84,50.91,50.51,50.78,259782.0,37.757,37.809,37.5119,37.7125,259782.0
2020-04-24 10:25:00,50.75,50.87,50.23,50.32,210163.0,37.6902,37.7793,37.304,37.3708,210163.0
2020-04-24 10:30:00,50.34,50.54,50.15,50.44,230152.0,37.3857,37.5342,37.2446,37.4599,230152.0
2020-04-24 10:35:00,50.42,50.6,50.21,50.24,232840.0,37.4451,37.5788,37.2891,37.3114,232840.0
2020-04-24 10:40:00,50.24,50.32,50.15,50.2,169034.0,37.3114,37.3708,37.2446,37.2817,169034.0
2020-04-24 10:45:00,50.22,50.41,49.96,50.05,261761.0,37.2966,37.4377,37.1035,37.1703,261761.0
2020-04-24 10:50:00,50.06,50.49,50.06,50.43,279449.0,37.1777,37.4971,37.1777,37.4525,279449.0
2020-04-24 10:55:00,50.44,50.72,50.42,50.51,96377.0,37.4599,37.6679,37.4451,37.5119,96377.0
2020-04-24 11:00:00,50.51,50.59,50.13,50.19,89096.0,37.5119,37.5713,37.2297,37.2743,89096.0
2020-04-24 11:05:00,50.17,50.35,50.01,50.05,43973.0,37.2594,37.3931,37.1406,37.1703,43973.0
2020-04-24 11:10:00,50.02,50.04,49.51,49.68,145273.0,37.148,37.1629,36.7693,36.8955,145273.0
2020-04-24 11:15:00,49.69,49.95,49.52,49.79,133675.0,36.903,37.096,36.7767,36.9772,133675.0
2020-04-24 11:20:00,49.77,49.85,49.43,49.59,316806.0,36.9624,37.0218,36.7099,36.8287,316806.0
2020-04-24 11:25:00,49.6,50.04,49.6,49.68,156927.0,36.8361,37.1629,36.8361,36.8955,156927.0
2020-04-24 11:30:00,49.71,50.0,49.67,49.91,137989.0,36.9178,37.1332,36.8881,37.0663,137989.0
2020-04-24 11:35:00,49.91,50.06,49.78,49.97,115835.0,37.0663,37.1777,36.9698,37.1109,115835.0
2020-04-24 11:40:00,49.94,49.97,49.79,49.96,73827.0,37.0886,37.1109,36.9772,37.1035,73827.0
2020-04-24 11:45:00,49.96,50.16,49.9,50.03,64688.0,37.1035,37.252,37.0589,37.1555,64688.0
2020-04-24 11:50:00,50.03,50.05,49.91,50.01,45802.0,37.1555,37.1703,37.0663,37.1406,45802.0
2020-04-24 11:55:00,50.01,50.04,49.64,49.68,54099.0,37.1406,37.1629,36.8658,36.8955,54099.0
2020-04-24 12:00:00,49.67,49.77,49.63,49.68,46402.0,36.8881,36.9624,36.8584,36.8955,46402.0
2020-04-24 12:05:00,49.67,49.81,49.5,49.54,70235.0,36.8881,36.9921,36.7618,36.7916,70235.0
2020-04-24 12:10:00,49.53,49.61,49.23,49.28,98583.0,36.7841,36.8435,36.5613,36.5985,98583.0
2020-04-24 12:15:00,49.25,49.32,48.93,49.01,127355.0,36.5762,36.6282,36.3385,36.3979,127355.0
2020-04-24 12:20:00,48.99,48.99,48.63,48.84,65920.0,36.3831,36.3831,36.1157,36.2717,65920.0
2020-04-24 12:25:00,48.85,49.19,48.81,49.17,79943.0,36.2791,36.5316,36.2494,36.5168,79943.0
2020-04-24 12:30:00,49.18,49.43,49.15,49.39,117079.0,36.5242,36.7099,36.5019,36.6802,117079.0
2020-04-24 12:35:00,49.38,50.26,49.35,50.25,308780.0,36.6727,37.3263,36.6504,37.3188,308780.0
2020-04-24 12:40:00,50.24,50.5,50.1,50.26,111336.0,37.3114,37.5045,37.2074,37.3263,111336.0
2020-04-24 12:45:00,50.22,50.33,49.96,50.01,65665.0,37.2966,37.3783,37.1035,37.1406,65665.0
2020-04-24 12:50:00,49.92,50.0,49.76,49.99,68856.0,37.0738,37.1332,36.9549,37.1258,68856.0
2020-04-24 12:55:00,49.99,50.08,49.9,50.02,27774.0,37.1258,37.1926,37.0589,37.148,27774.0
2020-04-24 13:00:00,49.99,50.14,49.86,50.1,39141.0,37.1258,37.2372,37.0292,37.2074,39141.0
2020-04-24 13:05:00,50.09,50.12,49.95,50.03,25687.0,37.2,37.2223,37.096,37.1555,25687.0
2020-04-24 13:10:00,50.07,50.14,49.97,50.0,53861.0,37.1852,37.2372,37.1109,37.1332,53861.0
2020-04-24 13:15:00,50.05,50.12,49.92,50.03,42038.0,37.1703,37.2223,37.0738,37.1555,42038.0
2020-04-24 13:20:00,50.04,50.2,49.96,50.09,62455.0,37.1629,37.2817,37.1035,37.2,62455.0
2020-04-24 13:25:00,50.09,50.5,50.07,50.46,52485.0,37.2,37.5045,37.1852,37.4748,52485.0
2020-04-24 13:30:00,50.45,50.51,50.27,50.4,139037.0,37.4674,37.5119,37.3337,37.4302,139037.0
2020-04-24 13:35:00,50.43,50.64,50.4,50.6,38073.0,37.4525,37.6085,37.4302,37.5788,38073.0
2020-04-24 13:40:00,50.6,51.03,50.58,51.03,54053.0,37.5788,37.8981,37.5639,37.8981,54053.0
2020-04-24 13:45:00,51.01,51.01,50.76,50.94,41532.0,37.8833,37.8833,37.6976,37.8313,41532.0
2020-04-24 13:50:00,50.93,51.17,50.9,50.99,90511.0,37.8239,38.0021,37.8016,37.8684,90511.0
2020-04-24 13:55:00,50.98,51.42,50.92,51.39,37362.0,37.861,38.1878,37.8164,38.1655,37362.0
2020-04-24 14:00:00,51.4,51.4,51.01,51.2,48009.0,38.1729,38.1729,37.8833,38.0244,48009.0
2020-04-24 14:05:00,51.2,51.43,51.16,51.37,60390.0,38.0244,38.1952,37.9947,38.1506,60390.0
2020-04-24 14:10:00,51.33,51.41,51.18,51.22,46508.0,38.1209,38.1803,38.0095,38.0392,46508.0
2020-04-24 14:15:00,51.25,51.42,51.22,51.34,24760.0,38.0615,38.1878,38.0392,38.1283,24760.0
2020-04-24 14:20:00,51.34,51.55,51.22,51.53,54584.0,38.1283,38.2843,38.0392,38.2695,54584.0
2020-04-24 14:25:00,51.53,51.59,51.25,51.45,53626.0,38.2695,38.314,38.0615,38.21,53626.0
2020-04-24 14:30:00,51.48,51.72,51.46,51.72,35720.0,38.2323,38.4106,38.2175,38.4106,35720.0
2020-04-24 14:35:00,51.7,51.88,51.69,51.88,42944.0,38.3957,38.5294,38.3883,38.5294,42944.0
2020-04-24 14:40:00,51.9,51.98,51.84,51.97,26556.0,38.5442,38.6037,38.4997,38.5962,26556.0
2020-04-24 14:45:00,51.98,52.23,51.95,52.19,64281.0,38.6037,38.7893,38.5814,38.7596,64281.0
2020-04-24 14:50:00,52.21,52.33,52.07,52.21,50360.0,38.7745,38.8636,38.6705,38.7745,50360.0
2020-04-24 14:55:00,52.21,52.4,52.19,52.38,35626.0,38.7745,38.9156,38.7596,38.9007,35626.0
2020-04-24 15:00:00,52.37,52.39,52.18,52.19,38997.0,38.8933,38.9081,38.7522,38.7596,38997.0
2020-04-24 15:05:00,52.17,52.6,52.17,52.6,52189.0,38.7448,39.0641,38.7448,39.0641,52189.0
2020-04-24 15:10:00,52.56,52.68,52.49,52.58,50874.0,39.0344,39.1235,38.9824,39.0492,50874.0
2020-04-24 15:15:00,52.58,52.66,52.43,52.64,45486.0,39.0492,39.1087,38.9379,39.0938,45486.0
2020-04-24 15:20:00,52.65,52.79,52.45,52.76,72545.0,39.1012,39.2052,38.9527,39.1829,72545.0
2020-04-24 15:25:00,52.76,52.82,52.45,52.48,84705.0,39.1829,39.2275,38.9527,38.975,84705.0
2020-04-24 15:30:00,52.5,52.54,52.2,52.24,90536.0,38.9898,39.0195,38.767,38.7967,90536.0
2020-04-24 15:35:00,52.27,52.28,51.8,51.94,71372.0,38.819,38.8265,38.47,38.5739,71372.0
2020-04-24 15:40:00,51.97,52.21,51.97,52.2,45956.0,38.5962,38.7745,38.5962,38.767,45956.0
2020-04-24 15:45:00,52.2,52.47,52.13,52.33,102901.0,38.767,38.9676,38.7151,38.8636,102901.0
2020-04-24 15:50:00,52.24,52.29,51.75,51.87,154482.0,38.7967,38.8339,38.4328,38.522,154482.0
2020-04-24 15:55:00,51.86,51.88,51.48,51.49,135571.0,38.5145,38.5294,38.2323,38.2397,135571.0
2020-04-27 09:30:00,52.25,52.25,51.5,51.69,188253.0,38.8042,38.8042,38.2472,38.3883,188253.0
2020-04-27 09:35:00,51.61,52.76,51.58,52.56,112576.0,38.3289,39.1829,38.3066,39.0344,112576.0
2020-04-27 09:40:00,52.52,52.52,51.73,51.93,69480.0,39.0047,39.0047,38.418,38.5665,69480.0
2020-04-27 09:45:00,51.85,52.24,51.72,52.22,30624.0,38.5071,38.7967,38.4106,38.7819,30624.0
2020-04-27 09:50:00,52.28,52.79,52.19,52.63,48783.0,38.8265,39.2052,38.7596,39.0864,48783.0
2020-04-27 09:55:00,52.65,53.48,52.63,53.2,103724.0,39.1012,39.7176,39.0864,39.5097,103724.0
2020-04-27 10:00:00,53.26,53.75,53.22,53.33,68756.0,39.5543,39.9182,39.5246,39.6062,68756.0
2020-04-27 10:05:00,53.32,53.95,53.02,53.83,90670.0,39.5988,40.0667,39.376,39.9776,90670.0
2020-04-27 10:10:00,53.84,54.28,53.62,54.14,90637.0,39.985,40.3118,39.8216,40.2078,90637.0
2020-04-27 10:15:00,54.19,54.49,53.97,54.49,71989.0,40.2449,40.4677,40.0816,40.4677,71989.0
2020-04-27 10:20:00,54.45,54.69,54.15,54.39,136584.0,40.438,40.6163,40.2152,40.3935,136584.0
2020-04-27 10:25:00,54.42,54.51,54.15,54.4,55898.0,40.4158,40.4826,40.2152,40.4009,55898.0
2020-04-27 10:30:00,54.36,54.52,54.29,54.5,148349.0,40.3712,40.49,40.3192,40.4752,148349.0
2020-04-27 10:35:00,54.45,54.48,54.19,54.44,43338.0,40.438,40.4603,40.2449,40.4306,43338.0
2020-04-27 10:40:00,54.44,54.88,54.4,54.86,164293.0,40.4306,40.7574,40.4009,40.7425,164293.0
2020-04-27 10:45:00,54.9,55.06,54.75,54.91,100189.0,40.7722,40.8911,40.6608,40.7797,100189.0
2020-04-27 10:50:00,54.92,55.27,54.86,55.21,46302.0,40.7871,41.047,40.7425,41.0025,46302.0
2020-04-27 10:55:00,55.21,55.21,54.9,54.91,52073.0,41.0025,41.0025,40.7722,40.7797,52073.0
2020-04-27 11:00:00,54.91,55.05,54.76,54.91,74108.0,40.7797,40.8836,40.6683,40.7797,74108.0
2020-04-27 11:05:00,54.89,55.17,54.65,55.09,49463.0,40.7648,40.9727,40.5866,40.9133,49463.0
2020-04-27 11:10:00,55.13,55.33,55.06,55.21,40056.0,40.943,41.0916,40.8911,41.0025,40056.0
2020-04-27 11:15:00,55.18,55.18,54.8,54.92,29313.0,40.9802,40.9802,40.698,40.7871,29313.0
2020-04-27 11:20:00,54.92,55.05,54.82,54.96,29811.0,40.7871,40.8836,40.7128,40.8168,29811.0
2020-04-27 11:25:00,54.94,55.09,54.88,55.05,37474.0,40.8019,40.9133,40.7574,40.8836,37474.0
2020-04-27 11:30:00,55.03,55.38,54.95,55.38,39759.0,40.8688,41.1287,40.8094,41.1287,39759.0
2020-04-27 11:35:00,55.39,55.53,55.31,55.53,49976.0,41.1361,41.2401,41.0767,41.2401,49976.0
2020-04-27 11:40:00,55.55,55.63,55.28,55.28,65621.0,41.255,41.3144,41.0544,41.0544,65621.0
2020-04-27 11:45:00,55.3,55.58,55.28,55.55,47769.0,41.0693,41.2772,41.0544,41.255,47769.0
2020-04-27 11:50:00,55.56,56.13,55.56,55.97,129331.0,41.2624,41.6857,41.2624,41.5669,129331.0
2020-04-27 11:55:00,55.97,56.12,55.87,55.92,165158.0,41.5669,41.6783,41.4926,41.5297,165158.0
2020-04-27 12:00:00,55.92,56.17,55.65,55.98,76051.0,41.5297,41.7154,41.3292,41.5743,76051.0
2020-04-27 12:05:00,55.98,56.34,55.98,56.31,58822.0,41.5743,41.8417,41.5743,41.8194,58822.0
2020-04-27 12:10:00,56.32,56.7,56.21,56.7,61901.0,41.8268,42.109,41.7451,42.109,61901.0
2020-04-27 12:15:00,56.7,56.88,56.5,56.65,111977.0,42.109,42.2427,41.9605,42.0719,111977.0
2020-04-27 12:20:00,56.62,56.66,56.37,56.62,113166.0,42.0496,42.0793,41.8639,42.0496,113166.0
2020-04-27 12:25:00,56.62,56.95,56.58,56.79,63195.0,42.0496,42.2947,42.0199,42.1759,63195.0
2020-04-27 12:30:00,56.82,57.07,56.77,57.02,102944.0,42.1981,42.3838,42.161,42.3467,102944.0
2020-04-27 12:35:00,57.05,57.12,56.84,56.96,60840.0,42.369,42.4209,42.213,42.3021,60840.0
2020-04-27 12:40:00,56.98,57.41,56.97,57.3,141986.0,42.317,42.6363,42.3095,42.5546,141986.0
2020-04-27 12:45:00,57.31,57.32,56.9,56.93,81045.0,42.562,42.5695,42.2576,42.2798,81045.0
2020-04-27 12:50:00,56.95,57.02,56.81,56.83,49606.0,42.2947,42.3467,42.1907,42.2056,49606.0
2020-04-27 12:55:00,56.82,57.35,56.81,57.31,69548.0,42.1981,42.5918,42.1907,42.562,69548.0
2020-04-27 13:00:00,57.29,57.45,57.12,57.33,43077.0,42.5472,42.666,42.4209,42.5769,43077.0
2020-04-27 13:05:00,57.35,57.38,57.07,57.22,64579.0,42.5918,42.614,42.3838,42.4952,64579.0
2020-04-27 13:10:00,57.29,57.37,57.19,57.24,27757.0,42.5472,42.6066,42.4729,42.5101,27757.0
2020-04-27 13:15:00,57.24,57.26,56.81,56.82,84783.0,42.5101,42.5249,42.1907,42.1981,84783.0
2020-04-27 13:20:00,56.8,57.09,56.73,57.08,83050.0,42.1833,42.3987,42.1313,42.3912,83050.0
2020-04-27 13:25:00,57.05,57.38,57.03,57.34,53165.0,42.369,42.614,42.3541,42.5843,53165.0
2020-04-27 13:30:00,57.37,57.8,57.34,57.55,95801.0,42.6066,42.926,42.5843,42.7403,95801.0
2020-04-27 13:35:00,57.55,57.64,57.17,57.3,47153.0,42.7403,42.8071,42.4581,42.5546,47153.0
2020-04-27 13:40:00,57.3,57.43,57.08,57.37,55360.0,42.5546,42.6512,42.3912,42.6066,55360.0
2020-04-27 13:45:00,57.37,57.55,57.19,57.35,58814.0,42.6066,42.7403,42.4729,42.5918,58814.0
2020-04-27 13:50:00,57.32,57.42,57.22,57.41,39928.0,42.5695,42.6437,42.4952,42.6363,39928.0
2020-04-27 13:55:00,57.4,57.81,57.4,57.74,48066.0,42.6289,42.9334,42.6289,42.8814,48066.0
2020-04-27 14:00:00,57.72,57.98,57.72,57.94,45082.0,42.8665,43.0596,42.8665,43.0299,45082.0
2020-04-27 14:05:00,57.98,57.99,57.56,57.79,116909.0,43.0596,43.0671,42.7477,42.9185,116909.0
2020-04-27 14:10:00,57.76,57.82,57.65,57.78,26285.0,42.8962,42.9408,42.8146,42.9111,26285.0
2020-04-27 14:15:00,57.76,57.8,57.6,57.63,29789.0,42.8962,42.926,42.7774,42.7997,29789.0
2020-04-27 14:20:00,57.72,57.77,57.67,57.7,39641.0,42.8665,42.9037,42.8294,42.8517,39641.0
2020-04-27 14:25:00,57.73,57.88,57.68,57.72,35213.0,42.874,42.9854,42.8368,42.8665,35213.0
2020-04-27 14:30:00,57.7,57.95,57.69,57.85,42250.0,42.8517,43.0374,42.8443,42.9631,42250.0
2020-04-27 14:35:00,57.87,57.87,57.6,57.67,32395.0,42.9779,42.9779,42.7774,42.8294,32395.0
2020-04-27 14:40:00,57.66,57.7,57.53,57.62,42063.0,42.822,42.8517,42.7254,42.7923,42063.0
2020-04-27 14:45:00,57.6,57.92,57.59,57.91,40018.0,42.7774,43.0151,42.77,43.0076,40018.0
2020-04-27 14:50:00,57.89,58.0,57.82,57.99,37398.0,42.9928,43.0745,42.9408,43.0671,37398.0
2020-04-27 14:55:00,57.99,58.07,57.8,57.9,222854.0,43.0671,43.1265,42.926,43.0002,222854.0
2020-04-27 15:00:00,57.92,58.0,57.88,58.0,86723.0,43.0151,43.0745,42.9854,43.0745,86723.0
2020-04-27 15:05:00,58.0,58.0,57.74,57.83,78629.0,43.0745,43.0745,42.8814,42.9482,78629.0
2020-04-27 15:10:00,57.82,57.9,57.75,57.78,31201.0,42.9408,43.0002,42.8888,42.9111,31201.0
2020-04-27 15:15:00,57.78,57.79,57.51,57.75,45009.0,42.9111,42.9185,42.7106,42.8888,45009.0
2020-04-27 15:20:00,57.75,57.76,57.57,57.66,30033.0,42.8888,42.8962,42.7551,42.822,30033.0
2020-04-27 15:25:00,57.67,57.67,57.43,57.46,42182.0,42.8294,42.8294,42.6512,42.6734,42182.0
2020-04-27 15:30:00,57.47,57.54,57.38,57.48,49542.0,42.6809,42.7329,42.614,42.6883,49542.0
2020-04-27 15:35:00,57.49,57.64,57.46,57.46,48822.0,42.6957,42.8071,42.6734,42.6734,48822.0
2020-04-27 15:40:00,57.45,57.46,57.31,57.4,64394.0,42.666,42.6734,42.562,42.6289,64394.0
2020-04-27 15:45:00,57.38,57.68,57.29,57.51,96013.0,42.614,42.8368,42.5472,42.7106,96013.0
2020-04-27 15:50:00,57.54,57.76,57.32,57.46,195921.0,42.7329,42.8962,42.5695,42.6734,195921.0
2020-04-27 15:55:00,57.45,57.45,57.0,57.19,315111.0,42.666,42.666,42.3318,42.4729,315111.0
2020-04-28 09:30:00,60.94,61.13,58.73,58.87,619110.0,45.2579,45.399,43.6166,43.7206,619110.0
2020-04-28 09:35:00,58.95,60.43,58.88,60.21,614044.0,43.78,44.8792,43.728,44.7158,614044.0
2020-04-28 09:40:00,60.16,60.75,59.67,60.7,321851.0,44.6786,45.1168,44.3147,45.0797,321851.0
2020-04-28 09:45:00,60.67,62.0,60.67,61.79,290346.0,45.0574,46.0451,45.0574,45.8892,290346.0
2020-04-28 09:50:00,61.82,62.24,61.25,61.46,279379.0,45.9115,46.2234,45.4881,45.6441,279379.0
2020-04-28 09:55:00,61.51,62.17,61.43,61.61,194435.0,45.6812,46.1714,45.6218,45.7555,194435.0
2020-04-28 10:00:00,61.61,61.9,60.74,60.99,289326.0,45.7555,45.9709,45.1094,45.2951,289326.0
2020-04-28 10:05:00,60.96,61.87,60.84,61.84,189411.0,45.2728,45.9486,45.1837,45.9263,189411.0
2020-04-28 10:10:00,61.84,62.25,61.73,61.92,218245.0,45.9263,46.2308,45.8446,45.9857,218245.0
2020-04-28 10:15:00,61.95,62.69,61.89,62.14,256396.0,46.008,46.5576,45.9634,46.1491,256396.0
2020-04-28 10:20:00,62.15,62.3,61.19,61.51,196752.0,46.1565,46.2679,45.4436,45.6812,196752.0
2020-04-28 10:25:00,61.48,61.69,60.65,60.71,188582.0,45.659,45.8149,45.0425,45.0871,188582.0
2020-04-28 10:30:00,60.77,61.39,60.65,60.65,288449.0,45.1317,45.5921,45.0425,45.0425,288449.0
2020-04-28 10:35:00,60.71,61.64,60.51,61.52,269454.0,45.0871,45.7778,44.9386,45.6887,269454.0
2020-04-28 10:40:00,61.57,61.63,60.7,60.73,151799.0,45.7258,45.7704,45.0797,45.102,151799.0
2020-04-28 10:45:00,60.7,61.26,60.51,61.11,131426.0,45.0797,45.4956,44.9386,45.3842,131426.0
2020-04-28 10:50:00,61.12,61.17,60.51,60.51,141785.0,45.3916,45.4287,44.9386,44.9386,141785.0
2020-04-28 10:55:00,60.51,60.51,59.5,59.79,285240.0,44.9386,44.9386,44.1885,44.4039,285240.0
2020-04-28 11:00:00,59.85,60.78,59.72,60.69,133638.0,44.4484,45.1391,44.3519,45.0723,133638.0
2020-04-28 11:05:00,60.67,61.9,60.59,61.8,170157.0,45.0574,45.9709,44.998,45.8966,170157.0
2020-04-28 11:10:00,61.77,62.34,61.64,61.69,151154.0,45.8743,46.2976,45.7778,45.8149,151154.0
2020-04-28 11:15:00,61.64,61.91,61.05,61.91,83069.0,45.7778,45.9783,45.3396,45.9783,83069.0
2020-04-28 11:20:00,61.91,62.22,61.8,61.97,108529.0,45.9783,46.2085,45.8966,46.0229,108529.0
2020-04-28 11:25:00,61.98,62.48,61.98,62.2,78650.0,46.0303,46.4016,46.0303,46.1937,78650.0
2020-04-28 11:30:00,62.2,62.86,62.01,62.79,133909.0,46.1937,46.6838,46.0526,46.6318,133909.0
2020-04-28 11:35:00,62.78,63.2,62.59,62.86,162175.0,46.6244,46.9363,46.4833,46.6838,162175.0
2020-04-28 11:40:00,62.9,63.4,62.74,63.35,136083.0,46.7135,47.0849,46.5947,47.0477,136083.0
2020-04-28 11:45:00,63.34,63.72,62.75,63.09,224121.0,47.0403,47.3225,46.6021,46.8546,224121.0
2020-04-28 11:50:00,63.11,63.49,62.81,63.48,152878.0,46.8695,47.1517,46.6467,47.1443,152878.0
2020-04-28 11:55:00,63.41,63.58,63.28,63.52,64634.0,47.0923,47.2185,46.9957,47.174,64634.0
2020-04-28 12:00:00,63.49,63.6,63.12,63.3,59168.0,47.1517,47.2334,46.8769,47.0106,59168.0
2020-04-28 12:05:00,63.35,63.85,63.28,63.71,128208.0,47.0477,47.4191,46.9957,47.3151,128208.0
2020-04-28 12:10:00,63.7,63.98,63.69,63.8,98959.0,47.3077,47.5156,47.3002,47.3819,98959.0
2020-04-28 12:15:00,63.81,63.83,63.27,63.33,81606.0,47.3894,47.4042,46.9883,47.0329,81606.0
2020-04-28 12:20:00,63.32,63.98,63.32,63.61,85504.0,47.0255,47.5156,47.0255,47.2408,85504.0
2020-04-28 12:25:00,63.57,63.87,63.49,63.77,88661.0,47.2111,47.4339,47.1517,47.3597,88661.0
2020-04-28 12:30:00,63.76,64.24,63.74,64.24,133936.0,47.3522,47.7087,47.3374,47.7087,133936.0
2020-04-28 12:35:00,64.22,64.36,64.03,64.22,157812.0,47.6939,47.7978,47.5527,47.6939,157812.0
2020-04-28 12:40:00,64.22,64.47,64.09,64.33,152128.0,47.6939,47.8795,47.5973,47.7755,152128.0
2020-04-28 12:45:00,64.35,64.68,64.09,64.57,126665.0,47.7904,48.0355,47.5973,47.9538,126665.0
2020-04-28 12:50:00,64.57,64.65,64.34,64.5,131256.0,47.9538,48.0132,47.783,47.9018,131256.0
2020-04-28 12:55:00,64.56,64.94,64.56,64.94,91640.0,47.9464,48.2286,47.9464,48.2286,91640.0
2020-04-28 13:00:00,64.93,65.38,64.85,65.22,169183.0,48.2211,48.5553,48.1617,48.4365,169183.0
2020-04-28 13:05:00,65.25,65.66,65.25,65.34,203927.0,48.4588,48.7633,48.4588,48.5256,203927.0
2020-04-28 13:10:00,65.33,65.58,65.08,65.17,136420.0,48.5182,48.7039,48.3325,48.3994,136420.0
2020-04-28 13:15:00,65.2,65.32,64.66,64.74,192627.0,48.4217,48.5108,48.0206,48.08,192627.0
2020-04-28 13:20:00,64.74,64.78,64.2,64.3,168076.0,48.08,48.1097,47.679,47.7533,168076.0
2020-04-28 13:25:00,64.27,64.96,64.26,64.89,296452.0,47.731,48.2434,47.7236,48.1914,296452.0
2020-04-28 13:30:00,64.89,65.2,64.46,64.48,90102.0,48.1914,48.4217,47.8721,47.8869,90102.0
2020-04-28 13:35:00,64.51,64.58,63.51,63.78,189526.0,47.9092,47.9612,47.1666,47.3671,189526.0
2020-04-28 13:40:00,63.77,64.14,63.77,64.09,204082.0,47.3597,47.6344,47.3597,47.5973,204082.0
2020-04-28 13:45:00,64.03,64.04,63.68,63.88,119622.0,47.5527,47.5602,47.2928,47.4413,119622.0
2020-04-28 13:50:00,63.92,64.0,63.69,63.76,59437.0,47.4711,47.5305,47.3002,47.3522,59437.0
2020-04-28 13:55:00,63.74,63.81,63.1,63.46,148631.0,47.3374,47.3894,46.8621,47.1294,148631.0
2020-04-28 14:00:00,63.49,63.57,63.14,63.55,80184.0,47.1517,47.2111,46.8918,47.1963,80184.0
2020-04-28 14:05:00,63.54,63.55,63.0,63.2,70197.0,47.1888,47.1963,46.7878,46.9363,70197.0
2020-04-28 14:10:00,63.24,63.37,63.16,63.22,53885.0,46.966,47.0626,46.9066,46.9512,53885.0
2020-04-28 14:15:00,63.22,63.46,63.13,63.23,132441.0,46.9512,47.1294,46.8844,46.9586,132441.0
2020-04-28 14:20:00,63.24,63.37,63.05,63.22,49513.0,46.966,47.0626,46.8249,46.9512,49513.0
2020-04-28 14:25:00,63.19,63.27,62.92,63.27,197881.0,46.9289,46.9883,46.7284,46.9883,197881.0
2020-04-28 14:30:00,63.25,63.73,63.24,63.58,118205.0,46.9735,47.3299,46.966,47.2185,118205.0
2020-04-28 14:35:00,63.56,63.66,63.19,63.31,59956.0,47.2037,47.278,46.9289,47.018,59956.0
2020-04-28 14:40:00,63.25,63.76,63.23,63.56,143379.0,46.9735,47.3522,46.9586,47.2037,143379.0
2020-04-28 14:45:00,63.54,63.95,63.49,63.79,119438.0,47.1888,47.4933,47.1517,47.3745,119438.0
2020-04-28 14:50:00,63.77,64.0,63.66,63.9,189974.0,47.3597,47.5305,47.278,47.4562,189974.0
2020-04-28 14:55:00,63.9,63.97,63.61,63.71,231593.0,47.4562,47.5082,47.2408,47.3151,231593.0
2020-04-28 15:00:00,63.73,63.85,63.63,63.81,144146.0,47.3299,47.4191,47.2557,47.3894,144146.0
2020-04-28 15:05:00,63.82,63.9,63.51,63.56,71188.0,47.3968,47.4562,47.1666,47.2037,71188.0
2020-04-28 15:10:00,63.55,63.8,63.55,63.7,72136.0,47.1963,47.3819,47.1963,47.3077,72136.0
2020-04-28 15:15:00,63.69,64.0,63.63,63.94,77565.0,47.3002,47.5305,47.2557,47.4859,77565.0
2020-04-28 15:20:00,63.95,64.04,63.63,63.97,101341.0,47.4933,47.5602,47.2557,47.5082,101341.0
2020-04-28 15:25:00,63.96,64.36,63.96,64.33,95533.0,47.5008,47.7978,47.5008,47.7755,95533.0
2020-04-28 15:30:00,64.31,64.32,63.94,64.14,183846.0,47.7607,47.7681,47.4859,47.6344,183846.0
2020-04-28 15:35:00,64.13,64.31,64.05,64.11,148175.0,47.627,47.7607,47.5676,47.6122,148175.0
2020-04-28 15:40:00,64.11,64.37,64.07,64.26,151945.0,47.6122,47.8053,47.5825,47.7236,151945.0
2020-04-28 15:45:00,64.25,64.38,64.01,64.04,161999.0,47.7161,47.8127,47.5379,47.5602,161999.0
2020-04-28 15:50:00,64.05,64.24,63.1,63.11,308351.0,47.5676,47.7087,46.8621,46.8695,308351.0
2020-04-28 15:55:00,63.11,63.44,63.07,63.31,406254.0,46.8695,47.1146,46.8398,47.018,406254.0
2020-04-29 09:30:00,66.37,68.8,66.31,68.64,634396.0,49.2906,51.0953,49.246,50.9764,634396.0
2020-04-29 09:35:00,68.63,69.5,68.05,68.08,384287.0,50.969,51.6151,50.5383,50.5605,384287.0
2020-04-29 09:40:00,68.09,68.33,67.3,68.14,485383.0,50.568,50.7462,49.9813,50.6051,485383.0
2020-04-29 09:45:00,68.14,68.51,67.69,67.69,249752.0,50.6051,50.8799,50.2709,50.2709,249752.0
2020-04-29 09:50:00,67.73,67.95,66.8,67.16,268527.0,50.3006,50.464,49.6099,49.8773,268527.0
2020-04-29 09:55:00,67.16,68.26,67.04,68.25,252914.0,49.8773,50.6942,49.7882,50.6868,252914.0
2020-04-29 10:00:00,68.26,68.31,67.25,67.43,135231.0,50.6942,50.7313,49.9441,50.0778,135231.0
2020-04-29 10:05:00,67.44,67.88,67.06,67.22,113757.0,50.0852,50.412,49.803,49.9218,113757.0
2020-04-29 10:10:00,67.23,67.7,66.75,66.88,184770.0,49.9293,50.2783,49.5728,49.6693,184770.0
2020-04-29 10:15:00,66.86,67.3,66.78,67.28,120204.0,49.6545,49.9813,49.5951,49.9664,120204.0
2020-04-29 10:20:00,67.28,67.69,67.01,67.56,264390.0,49.9664,50.2709,49.7659,50.1744,264390.0
2020-04-29 10:25:00,67.55,68.7,67.41,68.62,208911.0,50.1669,51.021,50.063,50.9616,208911.0
2020-04-29 10:30:00,68.58,68.82,68.2,68.51,226676.0,50.9319,51.1101,50.6497,50.8799,226676.0
2020-04-29 10:35:00,68.54,69.12,68.54,69.12,258419.0,50.9022,51.3329,50.9022,51.3329,258419.0
2020-04-29 10:40:00,69.12,69.49,69.12,69.34,204643.0,51.3329,51.6077,51.3329,51.4963,204643.0
2020-04-29 10:45:00,69.34,69.56,69.13,69.51,131147.0,51.4963,51.6597,51.3403,51.6225,131147.0
2020-04-29 10:50:00,69.49,69.62,69.14,69.48,156658.0,51.6077,51.7042,51.3478,51.6003,156658.0
2020-04-29 10:55:00,69.53,69.87,69.33,69.37,173948.0,51.6374,51.8899,51.4889,51.5186,173948.0
2020-04-29 11:00:00,69.43,69.95,69.27,69.33,179440.0,51.5631,51.9493,51.4443,51.4889,179440.0
2020-04-29 11:05:00,69.32,69.49,68.84,69.01,91383.0,51.4814,51.6077,51.125,51.2512,91383.0
2020-04-29 11:10:00,69.0,69.19,68.5,68.6,117688.0,51.2438,51.3849,50.8725,50.9467,117688.0
2020-04-29 11:15:00,68.63,69.79,68.62,69.79,137640.0,50.969,51.8305,50.9616,51.8305,137640.0
2020-04-29 11:20:00,69.81,70.11,69.62,69.86,135254.0,51.8453,52.0681,51.7042,51.8825,135254.0
2020-04-29 11:25:00,69.87,70.49,69.87,70.44,114130.0,51.8899,52.3504,51.8899,52.3132,114130.0
2020-04-29 11:30:00,70.4,70.48,70.15,70.45,135618.0,52.2835,52.3429,52.0978,52.3206,135618.0
2020-04-29 11:35:00,70.45,70.57,70.28,70.35,147817.0,52.3206,52.4098,52.1944,52.2464,147817.0
2020-04-29 11:40:00,70.33,70.45,69.83,69.84,185730.0,52.2315,52.3206,51.8602,51.8676,185730.0
2020-04-29 11:45:00,69.83,70.22,69.64,70.17,151433.0,51.8602,52.1498,51.7191,52.1127,151433.0
2020-04-29 11:50:00,70.16,70.78,70.07,70.54,132401.0,52.1053,52.5657,52.0384,52.3875,132401.0
2020-04-29 11:55:00,70.51,70.66,70.23,70.41,104723.0,52.3652,52.4766,52.1573,52.2909,104723.0
2020-04-29 12:00:00,70.44,70.75,70.35,70.67,71096.0,52.3132,52.5434,52.2464,52.484,71096.0
2020-04-29 12:05:00,70.7,70.75,70.52,70.57,261211.0,52.5063,52.5434,52.3726,52.4098,261211.0
2020-04-29 12:10:00,70.57,71.11,70.43,71.0,236440.0,52.4098,52.8108,52.3058,52.7291,236440.0
2020-04-29 12:15:00,70.95,71.06,70.71,71.04,100428.0,52.692,52.7737,52.5137,52.7588,100428.0
2020-04-29 12:20:00,71.06,71.09,70.76,70.76,83578.0,52.7737,52.796,52.5509,52.5509,83578.0
2020-04-29 12:25:00,70.76,71.0,70.58,70.7,196955.0,52.5509,52.7291,52.4172,52.5063,196955.0
2020-04-29 12:30:00,70.67,70.92,70.63,70.76,180958.0,52.484,52.6697,52.4543,52.5509,180958.0
2020-04-29 12:35:00,70.76,71.57,70.65,71.46,177769.0,52.5509,53.1524,52.4692,53.0707,177769.0
2020-04-29 12:40:00,71.5,71.72,71.37,71.63,143868.0,53.1004,53.2638,53.0039,53.197,143868.0
2020-04-29 12:45:00,71.61,71.86,71.61,71.71,166463.0,53.1821,53.3678,53.1821,53.2564,166463.0
2020-04-29 12:50:00,71.74,71.98,71.64,71.85,110829.0,53.2787,53.4569,53.2044,53.3604,110829.0
2020-04-29 12:55:00,71.86,72.58,71.85,72.32,258738.0,53.3678,53.9025,53.3604,53.7094,258738.0
2020-04-29 13:00:00,72.22,72.37,72.0,72.1,99026.0,53.6352,53.7466,53.4718,53.546,99026.0
2020-04-29 13:05:00,72.15,72.29,72.12,72.22,86765.0,53.5832,53.6871,53.5609,53.6352,86765.0
2020-04-29 13:10:00,72.23,72.29,71.89,72.08,82961.0,53.6426,53.6871,53.3901,53.5312,82961.0
2020-04-29 13:15:00,72.08,72.12,71.94,72.04,67012.0,53.5312,53.5609,53.4272,53.5015,67012.0
2020-04-29 13:20:00,72.03,72.1,70.79,70.9,164282.0,53.4941,53.546,52.5732,52.6548,164282.0
2020-04-29 13:25:00,70.87,71.88,70.85,71.74,125062.0,52.6326,53.3827,52.6177,53.2787,125062.0
2020-04-29 13:30:00,71.74,71.74,70.76,70.99,227713.0,53.2787,53.2787,52.5509,52.7217,227713.0
2020-04-29 13:35:00,70.99,71.46,70.73,71.27,140539.0,52.7217,53.0707,52.5286,52.9296,140539.0
2020-04-29 13:40:00,71.28,71.47,70.91,70.99,94289.0,52.9371,53.0782,52.6623,52.7217,94289.0
2020-04-29 13:45:00,71.0,71.05,70.41,70.65,201006.0,52.7291,52.7662,52.2909,52.4692,201006.0
2020-04-29 13:50:00,70.67,70.99,70.42,70.48,84782.0,52.484,52.7217,52.2984,52.3429,84782.0
2020-04-29 13:55:00,70.47,70.6,69.63,70.13,189116.0,52.3355,52.432,51.7117,52.083,189116.0
2020-04-29 14:00:00,70.06,70.18,69.8,69.97,212003.0,52.031,52.1201,51.8379,51.9642,212003.0
2020-04-29 14:05:00,69.97,70.05,69.85,70.04,125551.0,51.9642,52.0236,51.875,52.0162,125551.0
2020-04-29 14:10:00,70.03,70.66,69.91,70.61,162782.0,52.0087,52.4766,51.9196,52.4395,162782.0
2020-04-29 14:15:00,70.61,71.05,70.25,70.78,230477.0,52.4395,52.7662,52.1721,52.5657,230477.0
2020-04-29 14:20:00,70.8,71.2,70.76,71.03,111872.0,52.5806,52.8776,52.5509,52.7514,111872.0
2020-04-29 14:25:00,71.03,71.23,70.75,70.94,139264.0,52.7514,52.8999,52.5434,52.6846,139264.0
2020-04-29 14:30:00,70.93,71.09,70.51,70.73,108589.0,52.6771,52.796,52.3652,52.5286,108589.0
2020-04-29 14:35:00,70.68,70.87,70.33,70.84,81450.0,52.4915,52.6326,52.2315,52.6103,81450.0
2020-04-29 14:40:00,70.82,71.0,70.62,70.83,98262.0,52.5954,52.7291,52.4469,52.6029,98262.0
2020-04-29 14:45:00,70.84,70.89,70.23,70.37,76556.0,52.6103,52.6474,52.1573,52.2612,76556.0
2020-04-29 14:50:00,70.37,70.65,70.0,70.07,97133.0,52.2612,52.4692,51.9864,52.0384,97133.0
2020-04-29 14:55:00,70.1,70.21,69.85,70.19,89845.0,52.0607,52.1424,51.875,52.1276,89845.0
2020-04-29 15:00:00,70.19,70.21,69.98,70.17,78377.0,52.1276,52.1424,51.9716,52.1127,78377.0
2020-04-29 15:05:00,70.23,70.24,69.68,69.8,95494.0,52.1573,52.1647,51.7488,51.8379,95494.0
2020-04-29 15:10:00,69.8,69.81,68.65,68.69,316759.0,51.8379,51.8453,50.9839,51.0136,316759.0
2020-04-29 15:15:00,68.66,68.8,68.05,68.09,324921.0,50.9913,51.0953,50.5383,50.568,324921.0
2020-04-29 15:20:00,68.07,68.74,68.01,68.38,207408.0,50.5531,51.0507,50.5085,50.7833,207408.0
2020-04-29 15:25:00,68.47,68.62,68.32,68.43,126438.0,50.8502,50.9616,50.7388,50.8205,126438.0
2020-04-29 15:30:00,68.44,68.93,68.43,68.83,169665.0,50.8279,51.1918,50.8205,51.1175,169665.0
2020-04-29 15:35:00,68.81,69.52,68.76,69.1,198147.0,51.1027,51.63,51.0655,51.3181,198147.0
2020-04-29 15:40:00,69.1,69.1,68.79,69.04,111604.0,51.3181,51.3181,51.0878,51.2735,111604.0
2020-04-29 15:45:00,69.03,69.38,68.94,68.97,201559.0,51.2661,51.526,51.1992,51.2215,201559.0
2020-04-29 15:50:00,68.98,69.08,68.62,68.63,259518.0,51.2289,51.3032,50.9616,50.969,259518.0
2020-04-29 15:55:00,68.63,68.81,68.46,68.71,379763.0,50.969,51.1027,50.8427,51.0284,379763.0
2020-04-30 09:30:00,66.42,66.64,65.0,65.11,461772.0,49.3277,49.4911,48.2731,48.3548,461772.0
2020-04-30 09:35:00,65.11,65.42,63.26,65.06,366299.0,48.3548,48.585,46.9809,48.3177,366299.0
2020-04-30 09:40:00,65.01,66.95,64.8,65.94,232298.0,48.2806,49.7213,48.1246,48.9712,232298.0
2020-04-30 09:45:00,65.96,66.44,65.51,66.22,160406.0,48.9861,49.3426,48.6519,49.1792,160406.0
2020-04-30 09:50:00,66.15,67.43,66.02,66.66,169981.0,49.1272,50.0778,49.0306,49.506,169981.0
2020-04-30 09:55:00,66.67,68.25,66.67,67.21,254676.0,49.5134,50.6868,49.5134,49.9144,254676.0
2020-04-30 10:00:00,67.27,67.82,66.33,66.41,110928.0,49.959,50.3674,49.2609,49.3203,110928.0
2020-04-30 10:05:00,66.35,67.19,66.2,66.39,116613.0,49.2757,49.8996,49.1643,49.3054,116613.0
2020-04-30 10:10:00,66.39,67.23,66.32,67.15,77599.0,49.3054,49.9293,49.2534,49.8699,77599.0
2020-04-30 10:15:00,67.33,67.38,66.42,67.16,66289.0,50.0035,50.0407,49.3277,49.8773,66289.0
2020-04-30 10:20:00,67.17,67.28,66.55,66.95,42853.0,49.8847,49.9664,49.4243,49.7213,42853.0
2020-04-30 10:25:00,66.95,67.5,66.82,67.5,86201.0,49.7213,50.1298,49.6248,50.1298,86201.0
2020-04-30 10:30:00,67.65,68.44,67.4,68.21,121320.0,50.2412,50.8279,50.0555,50.6571,121320.0
2020-04-30 10:35:00,68.24,68.64,68.0,68.32,99041.0,50.6794,50.9764,50.5011,50.7388,99041.0
2020-04-30 10:40:00,68.25,68.32,67.26,67.38,149267.0,50.6868,50.7388,49.9516,50.0407,149267.0
2020-04-30 10:45:00,67.35,67.97,67.3,67.49,50825.0,50.0184,50.4788,49.9813,50.1224,50825.0
2020-04-30 10:50:00,67.47,67.94,67.44,67.82,46289.0,50.1075,50.4566,50.0852,50.3674,46289.0
2020-04-30 10:55:00,67.84,68.04,66.97,66.98,154276.0,50.3823,50.5308,49.7362,49.7436,154276.0
2020-04-30 11:00:00,66.98,67.37,66.8,67.14,51379.0,49.7436,50.0332,49.6099,49.8624,51379.0
2020-04-30 11:05:00,67.09,67.21,66.6,67.21,117751.0,49.8253,49.9144,49.4614,49.9144,117751.0
2020-04-30 11:10:00,67.21,67.49,66.95,67.38,44141.0,49.9144,50.1224,49.7213,50.0407,44141.0
2020-04-30 11:15:00,67.38,67.51,66.95,66.95,114214.0,50.0407,50.1372,49.7213,49.7213,114214.0
2020-04-30 11:20:00,66.91,67.03,66.68,66.94,50660.0,49.6916,49.7807,49.5208,49.7139,50660.0
2020-04-30 11:25:00,66.91,66.91,66.28,66.34,63294.0,49.6916,49.6916,49.2237,49.2683,63294.0
2020-04-30 11:30:00,66.34,66.74,66.31,66.42,94858.0,49.2683,49.5654,49.246,49.3277,94858.0
2020-04-30 11:35:00,66.41,66.86,66.4,66.75,69932.0,49.3203,49.6545,49.3129,49.5728,69932.0
2020-04-30 11:40:00,66.75,66.86,66.3,66.8,55831.0,49.5728,49.6545,49.2386,49.6099,55831.0
2020-04-30 11:45:00,66.81,66.9,66.44,66.61,54778.0,49.6174,49.6842,49.3426,49.4688,54778.0
2020-04-30 11:50:00,66.6,66.88,66.48,66.59,59031.0,49.4614,49.6693,49.3723,49.454,59031.0
2020-04-30 11:55:00,66.53,66.74,66.19,66.57,81966.0,49.4094,49.5654,49.1569,49.4391,81966.0
2020-04-30 12:00:00,66.58,66.58,65.98,66.0,112855.0,49.4465,49.4465,49.0009,49.0158,112855.0
2020-04-30 12:05:00,65.94,66.74,65.8,66.5,79725.0,48.9712,49.5654,48.8673,49.3871,79725.0
2020-04-30 12:10:00,66.55,67.05,66.5,67.0,58826.0,49.4243,49.7956,49.3871,49.7585,58826.0
2020-04-30 12:15:00,66.98,67.19,66.71,66.78,64670.0,49.7436,49.8996,49.5431,49.5951,64670.0
2020-04-30 12:20:00,66.79,66.96,66.47,66.74,31679.0,49.6025,49.7288,49.3648,49.5654,31679.0
2020-04-30 12:25:00,66.69,66.81,66.29,66.37,58299.0,49.5282,49.6174,49.2312,49.2906,58299.0
2020-04-30 12:30:00,66.41,66.41,65.8,65.9,70340.0,49.3203,49.3203,48.8673,48.9415,70340.0
2020-04-30 12:35:00,65.89,66.25,65.86,66.23,56244.0,48.9341,49.2015,48.9118,49.1866,56244.0
2020-04-30 12:40:00,66.26,66.75,66.11,66.63,57779.0,49.2089,49.5728,49.0975,49.4837,57779.0
2020-04-30 12:45:00,66.64,67.06,66.54,67.06,78087.0,49.4911,49.803,49.4168,49.803,78087.0
2020-04-30 12:50:00,67.13,67.46,67.05,67.25,120839.0,49.855,50.1001,49.7956,49.9441,120839.0
2020-04-30 12:55:00,67.27,67.37,66.81,66.83,68894.0,49.959,50.0332,49.6174,49.6322,68894.0
2020-04-30 13:00:00,66.77,66.77,66.37,66.46,36520.0,49.5876,49.5876,49.2906,49.3574,36520.0
2020-04-30 13:05:00,66.43,66.86,66.42,66.61,33889.0,49.3351,49.6545,49.3277,49.4688,33889.0
2020-04-30 13:10:00,66.62,67.13,66.56,67.09,41338.0,49.4762,49.855,49.4317,49.8253,41338.0
2020-04-30 13:15:00,67.06,67.2,66.86,67.01,41331.0,49.803,49.907,49.6545,49.7659,41331.0
2020-04-30 13:20:00,67.04,67.07,66.73,66.78,66386.0,49.7882,49.8104,49.5579,49.5951,66386.0
2020-04-30 13:25:00,66.8,67.15,66.67,67.05,41926.0,49.6099,49.8699,49.5134,49.7956,41926.0
2020-04-30 13:30:00,67.05,67.09,66.71,66.71,78438.0,49.7956,49.8253,49.5431,49.5431,78438.0
2020-04-30 13:35:00,66.73,66.87,66.62,66.81,36168.0,49.5579,49.6619,49.4762,49.6174,36168.0
2020-04-30 13:40:00,66.79,66.92,66.67,66.91,27981.0,49.6025,49.699,49.5134,49.6916,27981.0
2020-04-30 13:45:00,66.91,66.93,66.76,66.81,17989.0,49.6916,49.7065,49.5802,49.6174,17989.0
2020-04-30 13:50:00,66.88,67.17,66.73,66.94,28770.0,49.6693,49.8847,49.5579,49.7139,28770.0
2020-04-30 13:55:00,66.91,66.98,66.77,66.85,60325.0,49.6916,49.7436,49.5876,49.6471,60325.0
2020-04-30 14:00:00,66.76,66.97,66.62,66.84,48727.0,49.5802,49.7362,49.4762,49.6396,48727.0
2020-04-30 14:05:00,66.82,66.86,66.46,66.51,34349.0,49.6248,49.6545,49.3574,49.3946,34349.0
2020-04-30 14:10:00,66.48,66.61,66.38,66.47,35586.0,49.3723,49.4688,49.298,49.3648,35586.0
2020-04-30 14:15:00,66.43,66.58,66.39,66.45,57098.0,49.3351,49.4465,49.3054,49.35,57098.0
2020-04-30 14:20:00,66.46,66.54,66.43,66.43,23229.0,49.3574,49.4168,49.3351,49.3351,23229.0
2020-04-30 14:25:00,66.45,66.63,66.42,66.63,29637.0,49.35,49.4837,49.3277,49.4837,29637.0
2020-04-30 14:30:00,66.64,66.94,66.64,66.76,27205.0,49.4911,49.7139,49.4911,49.5802,27205.0
2020-04-30 14:35:00,66.78,66.82,66.46,66.55,37848.0,49.5951,49.6248,49.3574,49.4243,37848.0
2020-04-30 14:40:00,66.56,66.65,66.42,66.6,34778.0,49.4317,49.4985,49.3277,49.4614,34778.0
2020-04-30 14:45:00,66.62,66.73,66.56,66.69,26506.0,49.4762,49.5579,49.4317,49.5282,26506.0
2020-04-30 14:50:00,66.72,66.81,66.66,66.69,26919.0,49.5505,49.6174,49.506,49.5282,26919.0
2020-04-30 14:55:00,66.7,66.74,66.51,66.63,35168.0,49.5357,49.5654,49.3946,49.4837,35168.0
2020-04-30 15:00:00,66.63,66.73,66.52,66.57,34322.0,49.4837,49.5579,49.402,49.4391,34322.0
2020-04-30 15:05:00,66.56,66.71,66.53,66.53,33144.0,49.4317,49.5431,49.4094,49.4094,33144.0
2020-04-30 15:10:00,66.53,66.59,66.42,66.49,41897.0,49.4094,49.454,49.3277,49.3797,41897.0
2020-04-30 15:15:00,66.5,66.8,66.5,66.58,83003.0,49.3871,49.6099,49.3871,49.4465,83003.0
2020-04-30 15:20:00,66.61,66.61,66.19,66.47,112351.0,49.4688,49.4688,49.1569,49.3648,112351.0
2020-04-30 15:25:00,66.47,66.55,66.3,66.48,59880.0,49.3648,49.4243,49.2386,49.3723,59880.0
2020-04-30 15:30:00,66.51,66.6,66.36,66.36,60023.0,49.3946,49.4614,49.2832,49.2832,60023.0
2020-04-30 15:35:00,66.37,66.48,66.3,66.45,65601.0,49.2906,49.3723,49.2386,49.35,65601.0
2020-04-30 15:40:00,66.42,66.5,66.3,66.47,52419.0,49.3277,49.3871,49.2386,49.3648,52419.0
2020-04-30 15:45:00,66.45,66.6,66.22,66.25,113784.0,49.35,49.4614,49.1792,49.2015,113784.0
2020-04-30 15:50:00,66.27,67.25,66.25,66.76,192238.0,49.2163,49.9441,49.2015,49.5802,192238.0
2020-04-30 15:55:00,66.84,66.99,66.69,66.77,312388.0,49.6396,49.751,49.5282,49.5876,312388.0
2020-05-01 09:30:00,63.5,64.48,63.02,63.88,239157.0,47.1591,47.8869,46.8027,47.4413,239157.0
2020-05-01 09:35:00,63.84,64.65,63.67,63.85,112375.0,47.4116,48.0132,47.2854,47.4191,112375.0
2020-05-01 09:40:00,63.98,64.13,63.58,63.73,64027.0,47.5156,47.627,47.2185,47.3299,64027.0
2020-05-01 09:45:00,63.64,64.29,63.42,63.73,81248.0,47.2631,47.7458,47.0997,47.3299,81248.0
2020-05-01 09:50:00,63.75,63.81,62.79,62.9,115828.0,47.3448,47.3894,46.6318,46.7135,115828.0
2020-05-01 09:55:00,62.97,63.25,62.19,62.79,119727.0,46.7655,46.9735,46.1862,46.6318,119727.0
2020-05-01 10:00:00,62.89,63.0,62.52,62.52,96553.0,46.7061,46.7878,46.4313,46.4313,96553.0
2020-05-01 10:05:00,62.58,63.39,62.5,63.13,73432.0,46.4759,47.0774,46.4165,46.8844,73432.0
2020-05-01 10:10:00,63.07,63.22,62.82,63.07,49283.0,46.8398,46.9512,46.6541,46.8398,49283.0
2020-05-01 10:15:00,63.1,63.32,62.85,62.87,58296.0,46.8621,47.0255,46.6764,46.6913,58296.0
2020-05-01 10:20:00,62.87,63.1,62.7,62.77,89085.0,46.6913,46.8621,46.565,46.617,89085.0
2020-05-01 10:25:00,62.83,62.88,62.42,62.58,59587.0,46.6616,46.6987,46.3571,46.4759,59587.0
2020-05-01 10:30:00,62.58,62.98,62.51,62.79,144191.0,46.4759,46.773,46.4239,46.6318,144191.0
2020-05-01 10:35:00,62.8,63.14,62.63,62.7,194715.0,46.6393,46.8918,46.513,46.565,194715.0
2020-05-01 10:40:00,62.7,63.68,62.64,63.57,84294.0,46.565,47.2928,46.5204,47.2111,84294.0
2020-05-01 10:45:00,63.51,64.09,63.51,63.71,45375.0,47.1666,47.5973,47.1666,47.3151,45375.0
2020-05-01 10:50:00,63.71,63.99,63.62,63.7,111716.0,47.3151,47.523,47.2483,47.3077,111716.0
2020-05-01 10:55:00,63.72,63.86,63.24,63.3,100277.0,47.3225,47.4265,46.966,47.0106,100277.0
2020-05-01 11:00:00,63.3,63.3,62.74,62.85,40695.0,47.0106,47.0106,46.5947,46.6764,40695.0
2020-05-01 11:05:00,62.92,63.12,62.78,63.09,39002.0,46.7284,46.8769,46.6244,46.8546,39002.0
2020-05-01 11:10:00,63.19,63.19,62.79,62.83,23541.0,46.9289,46.9289,46.6318,46.6616,23541.0
2020-05-01 11:15:00,62.82,62.93,62.66,62.75,28551.0,46.6541,46.7358,46.5353,46.6021,28551.0
2020-05-01 11:20:00,62.74,62.85,62.47,62.52,42487.0,46.5947,46.6764,46.3942,46.4313,42487.0
2020-05-01 11:25:00,62.53,62.58,62.17,62.47,66638.0,46.4388,46.4759,46.1714,46.3942,66638.0
2020-05-01 11:30:00,62.47,62.6,62.23,62.29,53171.0,46.3942,46.4907,46.216,46.2605,53171.0
2020-05-01 11:35:00,62.27,62.39,62.07,62.24,65653.0,46.2457,46.3348,46.0971,46.2234,65653.0
2020-05-01 11:40:00,62.24,62.28,61.38,61.45,136267.0,46.2234,46.2531,45.5847,45.6367,136267.0
2020-05-01 11:45:00,61.44,61.51,60.77,60.93,85540.0,45.6292,45.6812,45.1317,45.2505,85540.0
2020-05-01 11:50:00,60.86,60.99,60.59,60.73,120319.0,45.1985,45.2951,44.998,45.102,120319.0
2020-05-01 11:55:00,60.73,61.24,60.7,61.24,52699.0,45.102,45.4807,45.0797,45.4807,52699.0
2020-05-01 12:00:00,61.18,61.27,60.6,61.13,78072.0,45.4362,45.503,45.0054,45.399,78072.0
2020-05-01 12:05:00,61.11,61.54,61.09,61.47,58457.0,45.3842,45.7035,45.3693,45.6515,58457.0
2020-05-01 12:10:00,61.46,62.13,61.44,62.06,65195.0,45.6441,46.1417,45.6292,46.0897,65195.0
2020-05-01 12:15:00,62.07,62.16,61.7,61.76,56494.0,46.0971,46.164,45.8223,45.8669,56494.0
2020-05-01 12:20:00,61.77,61.97,61.64,61.66,76474.0,45.8743,46.0229,45.7778,45.7926,76474.0
2020-05-01 12:25:00,61.69,61.86,61.64,61.7,25101.0,45.8149,45.9412,45.7778,45.8223,25101.0
2020-05-01 12:30:00,61.7,62.0,61.6,62.0,47507.0,45.8223,46.0451,45.7481,46.0451,47507.0
2020-05-01 12:35:00,61.93,62.0,61.83,61.95,27957.0,45.9932,46.0451,45.9189,46.008,27957.0
2020-05-01 12:40:00,61.95,62.26,61.93,62.26,49886.0,46.008,46.2382,45.9932,46.2382,49886.0
2020-05-01 12:45:00,62.27,62.48,61.91,61.91,58518.0,46.2457,46.4016,45.9783,45.9783,58518.0
2020-05-01 12:50:00,61.93,62.08,61.81,61.81,51723.0,45.9932,46.1046,45.904,45.904,51723.0
2020-05-01 12:55:00,61.83,61.99,61.83,61.94,28610.0,45.9189,46.0377,45.9189,46.0006,28610.0
2020-05-01 13:00:00,61.93,62.33,61.92,62.26,51367.0,45.9932,46.2902,45.9857,46.2382,51367.0
2020-05-01 13:05:00,62.24,62.27,62.0,62.03,49339.0,46.2234,46.2457,46.0451,46.0674,49339.0
2020-05-01 13:10:00,62.0,62.19,61.95,62.06,27752.0,46.0451,46.1862,46.008,46.0897,27752.0
2020-05-01 13:15:00,62.06,62.18,61.96,61.98,20072.0,46.0897,46.1788,46.0154,46.0303,20072.0
2020-05-01 13:20:00,61.95,61.98,61.73,61.86,35725.0,46.008,46.0303,45.8446,45.9412,35725.0
2020-05-01 13:25:00,61.86,62.16,61.85,62.16,20820.0,45.9412,46.164,45.9337,46.164,20820.0
2020-05-01 13:30:00,62.18,62.54,62.12,62.35,50707.0,46.1788,46.4462,46.1343,46.3051,50707.0
2020-05-01 13:35:00,62.35,62.46,62.22,62.28,24647.0,46.3051,46.3868,46.2085,46.2531,24647.0
2020-05-01 13:40:00,62.28,62.41,62.18,62.25,18892.0,46.2531,46.3496,46.1788,46.2308,18892.0
2020-05-01 13:45:00,62.26,62.37,62.14,62.34,49599.0,46.2382,46.3199,46.1491,46.2976,49599.0
2020-05-01 13:50:00,62.35,62.68,62.34,62.42,58053.0,46.3051,46.5502,46.2976,46.3571,58053.0
2020-05-01 13:55:00,62.49,62.68,62.48,62.53,19554.0,46.409,46.5502,46.4016,46.4388,19554.0
2020-05-01 14:00:00,62.58,62.88,62.44,62.87,29631.0,46.4759,46.6987,46.3719,46.6913,29631.0
2020-05-01 14:05:00,62.85,63.06,62.83,63.01,62808.0,46.6764,46.8324,46.6616,46.7952,62808.0
2020-05-01 14:10:00,62.99,63.06,62.93,63.04,131317.0,46.7804,46.8324,46.7358,46.8175,131317.0
2020-05-01 14:15:00,63.06,63.12,62.95,63.04,30657.0,46.8324,46.8769,46.7507,46.8175,30657.0
2020-05-01 14:20:00,63.05,63.43,63.05,63.39,54463.0,46.8249,47.1071,46.8249,47.0774,54463.0
2020-05-01 14:25:00,63.39,63.56,63.25,63.37,54443.0,47.0774,47.2037,46.9735,47.0626,54443.0
2020-05-01 14:30:00,63.4,63.45,63.21,63.24,36202.0,47.0849,47.122,46.9438,46.966,36202.0
2020-05-01 14:35:00,63.2,63.24,62.94,63.02,86507.0,46.9363,46.966,46.7432,46.8027,86507.0
2020-05-01 14:40:00,63.03,63.21,62.96,63.04,34744.0,46.8101,46.9438,46.7581,46.8175,34744.0
2020-05-01 14:45:00,63.03,63.12,62.83,62.86,29852.0,46.8101,46.8769,46.6616,46.6838,29852.0
2020-05-01 14:50:00,62.84,62.87,62.65,62.86,42868.0,46.669,46.6913,46.5279,46.6838,42868.0
2020-05-01 14:55:00,62.84,62.88,62.71,62.78,14207.0,46.669,46.6987,46.5724,46.6244,14207.0
2020-05-01 15:00:00,62.72,62.78,62.6,62.72,39319.0,46.5799,46.6244,46.4907,46.5799,39319.0
2020-05-01 15:05:00,62.74,62.76,62.56,62.74,45641.0,46.5947,46.6096,46.461,46.5947,45641.0
2020-05-01 15:10:00,62.73,63.13,62.71,63.03,62987.0,46.5873,46.8844,46.5724,46.8101,62987.0
2020-05-01 15:15:00,63.02,63.1,62.93,62.99,43986.0,46.8027,46.8621,46.7358,46.7804,43986.0
2020-05-01 15:20:00,62.99,63.19,62.96,63.04,36983.0,46.7804,46.9289,46.7581,46.8175,36983.0
2020-05-01 15:25:00,63.04,63.06,62.91,63.01,68566.0,46.8175,46.8324,46.721,46.7952,68566.0
2020-05-01 15:30:00,63.01,63.08,62.96,62.98,87221.0,46.7952,46.8472,46.7581,46.773,87221.0
2020-05-01 15:35:00,62.97,63.08,62.72,62.85,106606.0,46.7655,46.8472,46.5799,46.6764,106606.0
2020-05-01 15:40:00,62.83,62.99,62.62,62.83,87707.0,46.6616,46.7804,46.5056,46.6616,87707.0
2020-05-01 15:45:00,62.82,63.16,62.8,63.16,56706.0,46.6541,46.9066,46.6393,46.9066,56706.0
2020-05-01 15:50:00,63.1,63.14,62.76,63.01,112030.0,46.8621,46.8918,46.6096,46.7952,112030.0
2020-05-01 15:55:00,63.03,63.3,63.01,63.19,194824.0,46.8101,47.0106,46.7952,46.9289,194824.0
2020-05-04 09:30:00,60.4,61.04,59.4,60.17,237097.0,44.8569,45.3322,44.1142,44.6861,237097.0
2020-05-04 09:35:00,59.96,61.14,59.42,61.01,116136.0,44.5301,45.4064,44.1291,45.3099,116136.0
2020-05-04 09:40:00,61.1,61.83,60.62,61.77,78528.0,45.3767,45.9189,45.0203,45.8743,78528.0
2020-05-04 09:45:00,61.75,62.47,61.46,62.14,60535.0,45.8595,46.3942,45.6441,46.1491,60535.0
2020-05-04 09:50:00,62.1,62.47,61.71,62.05,80541.0,46.1194,46.3942,45.8298,46.0823,80541.0
2020-05-04 09:55:00,62.08,62.4,61.84,62.28,85988.0,46.1046,46.3422,45.9263,46.2531,85988.0
2020-05-04 10:00:00,62.16,62.47,61.88,62.0,63268.0,46.164,46.3942,45.956,46.0451,63268.0
2020-05-04 10:05:00,62.06,62.56,61.87,61.87,38706.0,46.0897,46.461,45.9486,45.9486,38706.0
2020-05-04 10:10:00,61.93,62.05,61.62,62.02,38235.0,45.9932,46.0823,45.7629,46.06,38235.0
2020-05-04 10:15:00,62.0,62.76,61.86,62.47,52126.0,46.0451,46.6096,45.9412,46.3942,52126.0
2020-05-04 10:20:00,62.55,62.63,61.59,61.59,55604.0,46.4536,46.513,45.7406,45.7406,55604.0
2020-05-04 10:25:00,61.64,61.66,61.18,61.5,44434.0,45.7778,45.7926,45.4362,45.6738,44434.0
2020-05-04 10:30:00,61.46,61.46,61.05,61.05,50057.0,45.6441,45.6441,45.3396,45.3396,50057.0
2020-05-04 10:35:00,61.08,61.49,60.95,61.49,37971.0,45.3619,45.6664,45.2653,45.6664,37971.0
2020-05-04 10:40:00,61.5,61.59,61.17,61.48,26112.0,45.6738,45.7406,45.4287,45.659,26112.0
2020-05-04 10:45:00,61.52,61.81,61.27,61.79,51668.0,45.6887,45.904,45.503,45.8892,51668.0
2020-05-04 10:50:00,61.79,61.99,61.63,61.95,37123.0,45.8892,46.0377,45.7704,46.008,37123.0
2020-05-04 10:55:00,61.95,61.95,61.08,61.2,35223.0,46.008,46.008,45.3619,45.451,35223.0
2020-05-04 11:00:00,61.22,61.47,60.8,60.88,44006.0,45.4659,45.6515,45.1539,45.2134,44006.0
2020-05-04 11:05:00,60.87,61.21,60.77,61.04,31777.0,45.2059,45.4584,45.1317,45.3322,31777.0
2020-05-04 11:10:00,61.02,61.6,61.02,61.2,27028.0,45.3173,45.7481,45.3173,45.451,27028.0
2020-05-04 11:15:00,61.2,61.81,61.2,61.75,19391.0,45.451,45.904,45.451,45.8595,19391.0
2020-05-04 11:20:00,61.63,61.76,61.37,61.74,8127.0,45.7704,45.8669,45.5773,45.852,8127.0
2020-05-04 11:25:00,61.72,61.72,61.21,61.38,13622.0,45.8372,45.8372,45.4584,45.5847,13622.0
2020-05-04 11:30:00,61.55,61.65,61.4,61.58,29969.0,45.7109,45.7852,45.5995,45.7332,29969.0
2020-05-04 11:35:00,61.54,61.93,61.53,61.93,32918.0,45.7035,45.9932,45.6961,45.9932,32918.0
2020-05-04 11:40:00,61.93,61.93,61.68,61.73,26200.0,45.9932,45.9932,45.8075,45.8446,26200.0
2020-05-04 11:45:00,61.69,61.78,61.46,61.54,14815.0,45.8149,45.8818,45.6441,45.7035,14815.0
2020-05-04 11:50:00,61.58,61.63,61.47,61.48,12453.0,45.7332,45.7704,45.6515,45.659,12453.0
2020-05-04 11:55:00,61.54,61.58,61.31,61.35,12880.0,45.7035,45.7332,45.5327,45.5624,12880.0
2020-05-04 12:00:00,61.37,61.56,61.35,61.49,15351.0,45.5773,45.7184,45.5624,45.6664,15351.0
2020-05-04 12:05:00,61.45,61.61,61.38,61.61,12976.0,45.6367,45.7555,45.5847,45.7555,12976.0
2020-05-04 12:10:00,61.61,61.75,61.49,61.53,28936.0,45.7555,45.8595,45.6664,45.6961,28936.0
2020-05-04 12:15:00,61.43,61.56,61.37,61.48,14767.0,45.6218,45.7184,45.5773,45.659,14767.0
2020-05-04 12:20:00,61.51,61.73,61.48,61.73,11952.0,45.6812,45.8446,45.659,45.8446,11952.0
2020-05-04 12:25:00,61.75,62.18,61.73,61.92,52389.0,45.8595,46.1788,45.8446,45.9857,52389.0
2020-05-04 12:30:00,61.92,62.05,61.83,61.85,8477.0,45.9857,46.0823,45.9189,45.9337,8477.0
2020-05-04 12:35:00,61.88,61.98,61.69,61.78,16202.0,45.956,46.0303,45.8149,45.8818,16202.0
2020-05-04 12:40:00,61.76,62.08,61.72,62.04,20474.0,45.8669,46.1046,45.8372,46.0748,20474.0
2020-05-04 12:45:00,62.03,62.15,61.84,61.96,25074.0,46.0674,46.1565,45.9263,46.0154,25074.0
2020-05-04 12:50:00,61.9,62.07,61.89,62.07,8649.0,45.9709,46.0971,45.9634,46.0971,8649.0
2020-05-04 12:55:00,62.09,62.35,62.09,62.28,21364.0,46.112,46.3051,46.112,46.2531,21364.0
2020-05-04 13:00:00,62.24,62.28,62.03,62.06,13691.0,46.2234,46.2531,46.0674,46.0897,13691.0
2020-05-04 13:05:00,62.1,62.1,61.81,61.96,10298.0,46.1194,46.1194,45.904,46.0154,10298.0
2020-05-04 13:10:00,61.91,61.94,61.67,61.8,20139.0,45.9783,46.0006,45.8001,45.8966,20139.0
2020-05-04 13:15:00,61.8,61.87,61.53,61.62,23897.0,45.8966,45.9486,45.6961,45.7629,23897.0
2020-05-04 13:20:00,61.58,61.71,61.54,61.63,15963.0,45.7332,45.8298,45.7035,45.7704,15963.0
2020-05-04 13:25:00,61.63,61.81,61.6,61.74,10188.0,45.7704,45.904,45.7481,45.852,10188.0
2020-05-04 13:30:00,61.69,61.76,61.63,61.65,12559.0,45.8149,45.8669,45.7704,45.7852,12559.0
2020-05-04 13:35:00,61.64,61.88,61.62,61.87,11092.0,45.7778,45.956,45.7629,45.9486,11092.0
2020-05-04 13:40:00,61.9,62.14,61.88,62.1,31046.0,45.9709,46.1491,45.956,46.1194,31046.0
2020-05-04 13:45:00,62.13,62.23,62.05,62.14,19018.0,46.1417,46.216,46.0823,46.1491,19018.0
2020-05-04 13:50:00,62.12,62.28,61.85,61.86,25730.0,46.1343,46.2531,45.9337,45.9412,25730.0
2020-05-04 13:55:00,61.9,62.1,61.87,61.87,13301.0,45.9709,46.1194,45.9486,45.9486,13301.0
2020-05-04 14:00:00,61.82,61.88,61.74,61.83,12760.0,45.9115,45.956,45.852,45.9189,12760.0
2020-05-04 14:05:00,61.86,61.88,61.72,61.82,27037.0,45.9412,45.956,45.8372,45.9115,27037.0
2020-05-04 14:10:00,61.88,62.03,61.84,61.95,13855.0,45.956,46.0674,45.9263,46.008,13855.0
2020-05-04 14:15:00,61.95,62.13,61.89,61.98,26087.0,46.008,46.1417,45.9634,46.0303,26087.0
2020-05-04 14:20:00,61.96,62.13,61.92,61.97,14547.0,46.0154,46.1417,45.9857,46.0229,14547.0
2020-05-04 14:25:00,61.96,61.96,61.8,61.81,13628.0,46.0154,46.0154,45.8966,45.904,13628.0
2020-05-04 14:30:00,61.8,62.0,61.71,61.73,15079.0,45.8966,46.0451,45.8298,45.8446,15079.0
2020-05-04 14:35:00,61.74,61.75,61.64,61.64,20647.0,45.852,45.8595,45.7778,45.7778,20647.0
2020-05-04 14:40:00,61.62,61.71,61.56,61.68,10867.0,45.7629,45.8298,45.7184,45.8075,10867.0
2020-05-04 14:45:00,61.7,61.94,61.66,61.91,13089.0,45.8223,46.0006,45.7926,45.9783,13089.0
2020-05-04 14:50:00,61.95,62.2,61.92,62.05,21732.0,46.008,46.1937,45.9857,46.0823,21732.0
2020-05-04 14:55:00,62.07,62.51,62.06,62.43,26174.0,46.0971,46.4239,46.0897,46.3645,26174.0
2020-05-04 15:00:00,62.41,62.5,62.27,62.49,25564.0,46.3496,46.4165,46.2457,46.409,25564.0
2020-05-04 15:05:00,62.45,62.71,62.37,62.71,36639.0,46.3793,46.5724,46.3199,46.5724,36639.0
2020-05-04 15:10:00,62.69,62.92,62.67,62.78,52777.0,46.5576,46.7284,46.5427,46.6244,52777.0
2020-05-04 15:15:00,62.74,63.29,62.74,63.25,72710.0,46.5947,47.0032,46.5947,46.9735,72710.0
2020-05-04 15:20:00,63.26,63.4,63.09,63.13,48889.0,46.9809,47.0849,46.8546,46.8844,48889.0
2020-05-04 15:25:00,63.15,63.25,62.95,63.16,42099.0,46.8992,46.9735,46.7507,46.9066,42099.0
2020-05-04 15:30:00,63.17,63.52,63.1,63.44,50666.0,46.9141,47.174,46.8621,47.1146,50666.0
2020-05-04 15:35:00,63.46,63.47,63.11,63.2,60741.0,47.1294,47.1369,46.8695,46.9363,60741.0
2020-05-04 15:40:00,63.23,63.46,63.18,63.39,50262.0,46.9586,47.1294,46.9215,47.0774,50262.0
2020-05-04 15:45:00,63.37,63.4,63.23,63.27,35904.0,47.0626,47.0849,46.9586,46.9883,35904.0
2020-05-04 15:50:00,63.25,63.35,63.1,63.1,73669.0,46.9735,47.0477,46.8621,46.8621,73669.0
2020-05-04 15:55:00,63.11,63.22,62.8,63.02,219759.0,46.8695,46.9512,46.6393,46.8027,219759.0
2020-05-05 09:30:00,65.18,66.28,64.71,65.64,149928.0,48.4068,49.2237,48.0578,48.7484,149928.0
2020-05-05 09:35:00,65.67,65.67,64.77,64.91,71896.0,48.7707,48.7707,48.1023,48.2063,71896.0
2020-05-05 09:40:00,64.78,65.0,64.27,64.33,67162.0,48.1097,48.2731,47.731,47.7755,67162.0
2020-05-05 09:45:00,64.38,64.82,64.15,64.47,56318.0,47.8127,48.1395,47.6419,47.8795,56318.0
2020-05-05 09:50:00,64.64,65.38,64.58,64.76,48712.0,48.0058,48.5553,47.9612,48.0949,48712.0
2020-05-05 09:55:00,64.79,65.41,64.79,65.12,54149.0,48.1172,48.5776,48.1172,48.3623,54149.0
2020-05-05 10:00:00,65.1,65.34,64.65,64.94,105250.0,48.3474,48.5256,48.0132,48.2286,105250.0
2020-05-05 10:05:00,64.89,65.15,64.82,64.93,48504.0,48.1914,48.3845,48.1395,48.2211,48504.0
2020-05-05 10:10:00,64.86,64.96,64.41,64.41,43670.0,48.1692,48.2434,47.835,47.835,43670.0
2020-05-05 10:15:00,64.47,64.88,63.93,64.1,71426.0,47.8795,48.184,47.4785,47.6047,71426.0
2020-05-05 10:20:00,64.01,64.31,63.42,63.59,56414.0,47.5379,47.7607,47.0997,47.226,56414.0
2020-05-05 10:25:00,63.55,63.6,62.74,63.22,86052.0,47.1963,47.2334,46.5947,46.9512,86052.0
2020-05-05 10:30:00,63.24,63.56,62.88,62.94,58499.0,46.966,47.2037,46.6987,46.7432,58499.0
2020-05-05 10:35:00,63.02,63.41,62.93,63.09,53986.0,46.8027,47.0923,46.7358,46.8546,53986.0
2020-05-05 10:40:00,63.09,63.09,62.42,62.56,35332.0,46.8546,46.8546,46.3571,46.461,35332.0
2020-05-05 10:45:00,62.53,62.94,62.17,62.2,53071.0,46.4388,46.7432,46.1714,46.1937,53071.0
2020-05-05 10:50:00,62.28,62.67,62.13,62.44,62785.0,46.2531,46.5427,46.1417,46.3719,62785.0
2020-05-05 10:55:00,62.47,62.77,62.38,62.53,34325.0,46.3942,46.617,46.3274,46.4388,34325.0
2020-05-05 11:00:00,62.55,63.27,62.53,63.13,63058.0,46.4536,46.9883,46.4388,46.8844,63058.0
2020-05-05 11:05:00,63.14,63.37,62.85,63.1,33153.0,46.8918,47.0626,46.6764,46.8621,33153.0
2020-05-05 11:10:00,63.13,63.18,62.76,62.92,23069.0,46.8844,46.9215,46.6096,46.7284,23069.0
2020-05-05 11:15:00,62.94,62.94,62.4,62.65,38730.0,46.7432,46.7432,46.3422,46.5279,38730.0
2020-05-05 11:20:00,62.64,63.07,62.58,63.01,26137.0,46.5204,46.8398,46.4759,46.7952,26137.0
2020-05-05 11:25:00,62.97,63.28,62.88,63.28,21756.0,46.7655,46.9957,46.6987,46.9957,21756.0
2020-05-05 11:30:00,63.29,63.75,63.29,63.7,31643.0,47.0032,47.3448,47.0032,47.3077,31643.0
2020-05-05 11:35:00,63.74,63.89,63.47,63.67,33884.0,47.3374,47.4488,47.1369,47.2854,33884.0
2020-05-05 11:40:00,63.74,63.86,63.61,63.74,34247.0,47.3374,47.4265,47.2408,47.3374,34247.0
2020-05-05 11:45:00,63.78,63.82,63.6,63.67,30816.0,47.3671,47.3968,47.2334,47.2854,30816.0
2020-05-05 11:50:00,63.61,63.61,63.23,63.34,39406.0,47.2408,47.2408,46.9586,47.0403,39406.0
2020-05-05 11:55:00,63.41,63.47,63.21,63.27,22477.0,47.0923,47.1369,46.9438,46.9883,22477.0
2020-05-05 12:00:00,63.26,63.4,62.93,63.09,48044.0,46.9809,47.0849,46.7358,46.8546,48044.0
2020-05-05 12:05:00,63.07,63.37,63.05,63.11,55745.0,46.8398,47.0626,46.8249,46.8695,55745.0
2020-05-05 12:10:00,63.1,63.22,62.93,63.02,93660.0,46.8621,46.9512,46.7358,46.8027,93660.0
2020-05-05 12:15:00,62.99,63.23,62.99,63.05,26593.0,46.7804,46.9586,46.7804,46.8249,26593.0
2020-05-05 12:20:00,63.06,63.17,62.62,62.72,177469.0,46.8324,46.9141,46.5056,46.5799,177469.0
2020-05-05 12:25:00,62.7,63.08,62.69,63.02,100237.0,46.565,46.8472,46.5576,46.8027,100237.0
2020-05-05 12:30:00,63.02,63.36,63.02,63.14,28714.0,46.8027,47.0552,46.8027,46.8918,28714.0
2020-05-05 12:35:00,63.08,63.08,62.77,62.82,29607.0,46.8472,46.8472,46.617,46.6541,29607.0
2020-05-05 12:40:00,62.83,62.91,62.72,62.78,39094.0,46.6616,46.721,46.5799,46.6244,39094.0
2020-05-05 12:45:00,62.81,62.96,62.65,62.71,19611.0,46.6467,46.7581,46.5279,46.5724,19611.0
2020-05-05 12:50:00,62.72,62.79,62.64,62.69,12044.0,46.5799,46.6318,46.5204,46.5576,12044.0
2020-05-05 12:55:00,62.74,62.81,62.44,62.6,26030.0,46.5947,46.6467,46.3719,46.4907,26030.0
2020-05-05 13:00:00,62.64,62.76,62.46,62.46,17339.0,46.5204,46.6096,46.3868,46.3868,17339.0
2020-05-05 13:05:00,62.5,62.52,62.27,62.41,22786.0,46.4165,46.4313,46.2457,46.3496,22786.0
2020-05-05 13:10:00,62.42,62.48,62.2,62.3,30903.0,46.3571,46.4016,46.1937,46.2679,30903.0
2020-05-05 13:15:00,62.31,62.37,62.22,62.31,20543.0,46.2754,46.3199,46.2085,46.2754,20543.0
2020-05-05 13:20:00,62.27,62.27,61.99,62.06,37140.0,46.2457,46.2457,46.0377,46.0897,37140.0
2020-05-05 13:25:00,62.08,62.3,62.07,62.19,26098.0,46.1046,46.2679,46.0971,46.1862,26098.0
2020-05-05 13:30:00,62.27,62.27,62.03,62.06,9088.0,46.2457,46.2457,46.0674,46.0897,9088.0
2020-05-05 13:35:00,62.08,62.17,61.91,61.99,23542.0,46.1046,46.1714,45.9783,46.0377,23542.0
2020-05-05 13:40:00,61.94,62.04,61.68,61.78,40463.0,46.0006,46.0748,45.8075,45.8818,40463.0
2020-05-05 13:45:00,61.8,61.92,61.6,61.88,27611.0,45.8966,45.9857,45.7481,45.956,27611.0
2020-05-05 13:50:00,61.83,62.08,61.81,62.08,17001.0,45.9189,46.1046,45.904,46.1046,17001.0
2020-05-05 13:55:00,62.1,62.17,61.98,61.98,22345.0,46.1194,46.1714,46.0303,46.0303,22345.0
2020-05-05 14:00:00,61.98,62.13,61.9,62.09,22048.0,46.0303,46.1417,45.9709,46.112,22048.0
2020-05-05 14:05:00,62.1,62.24,62.0,62.03,19069.0,46.1194,46.2234,46.0451,46.0674,19069.0
2020-05-05 14:10:00,62.03,62.09,61.86,62.09,23361.0,46.0674,46.112,45.9412,46.112,23361.0
2020-05-05 14:15:00,62.08,62.08,61.72,61.74,47284.0,46.1046,46.1046,45.8372,45.852,47284.0
2020-05-05 14:20:00,61.74,61.82,61.59,61.82,30459.0,45.852,45.9115,45.7406,45.9115,30459.0
2020-05-05 14:25:00,61.89,61.9,61.78,61.8,15470.0,45.9634,45.9709,45.8818,45.8966,15470.0
2020-05-05 14:30:00,61.8,61.86,61.51,61.61,39157.0,45.8966,45.9412,45.6812,45.7555,39157.0
2020-05-05 14:35:00,61.62,61.75,61.6,61.75,28791.0,45.7629,45.8595,45.7481,45.8595,28791.0
2020-05-05 14:40:00,61.74,61.77,61.62,61.71,33687.0,45.852,45.8743,45.7629,45.8298,33687.0
2020-05-05 14:45:00,61.71,61.79,61.61,61.63,31252.0,45.8298,45.8892,45.7555,45.7704,31252.0
2020-05-05 14:50:00,61.62,61.7,61.43,61.49,43129.0,45.7629,45.8223,45.6218,45.6664,43129.0
2020-05-05 14:55:00,61.43,61.63,61.43,61.63,20290.0,45.6218,45.7704,45.6218,45.7704,20290.0
2020-05-05 15:00:00,61.6,61.6,61.45,61.52,21807.0,45.7481,45.7481,45.6367,45.6887,21807.0
2020-05-05 15:05:00,61.54,61.56,61.37,61.39,41781.0,45.7035,45.7184,45.5773,45.5921,41781.0
2020-05-05 15:10:00,61.39,61.39,61.18,61.19,63973.0,45.5921,45.5921,45.4362,45.4436,63973.0
2020-05-05 15:15:00,61.19,61.21,60.58,60.6,200710.0,45.4436,45.4584,44.9906,45.0054,200710.0
2020-05-05 15:20:00,60.59,60.8,60.35,60.8,128305.0,44.998,45.1539,44.8197,45.1539,128305.0
2020-05-05 15:25:00,60.8,60.85,60.48,60.68,96467.0,45.1539,45.1911,44.9163,45.0648,96467.0
2020-05-05 15:30:00,60.68,60.68,60.36,60.45,106342.0,45.0648,45.0648,44.8272,44.894,106342.0
2020-05-05 15:35:00,60.43,60.56,60.09,60.4,122851.0,44.8792,44.9757,44.6267,44.8569,122851.0
2020-05-05 15:40:00,60.39,60.61,60.27,60.56,68590.0,44.8495,45.0128,44.7603,44.9757,68590.0
2020-05-05 15:45:00,60.57,60.63,60.24,60.39,80379.0,44.9831,45.0277,44.7381,44.8495,80379.0
2020-05-05 15:50:00,60.48,60.65,60.38,60.59,132914.0,44.9163,45.0425,44.842,44.998,132914.0
2020-05-05 15:55:00,60.61,60.67,60.36,60.55,179796.0,45.0128,45.0574,44.8272,44.9683,179796.0
2020-05-06 09:30:00,60.69,61.86,60.58,60.97,154046.0,45.0723,45.9412,44.9906,45.2802,154046.0
2020-05-06 09:35:00,61.03,61.27,60.72,60.72,44265.0,45.3248,45.503,45.0945,45.0945,44265.0
2020-05-06 09:40:00,60.75,61.06,60.24,60.49,61590.0,45.1168,45.347,44.7381,44.9237,61590.0
2020-05-06 09:45:00,60.55,61.38,60.55,60.93,41579.0,44.9683,45.5847,44.9683,45.2505,41579.0
2020-05-06 09:50:00,60.94,61.01,59.88,59.88,77705.0,45.2579,45.3099,44.4707,44.4707,77705.0
2020-05-06 09:55:00,59.87,60.02,59.43,59.68,100393.0,44.4633,44.5747,44.1365,44.3222,100393.0
2020-05-06 10:00:00,59.66,59.9,59.05,59.05,71954.0,44.3073,44.4855,43.8543,43.8543,71954.0
2020-05-06 10:05:00,59.09,59.48,58.83,59.17,113948.0,43.884,44.1736,43.6909,43.9434,113948.0
2020-05-06 10:10:00,59.19,59.37,58.6,58.75,99738.0,43.9583,44.0919,43.5201,43.6315,99738.0
2020-05-06 10:15:00,58.71,59.26,58.54,59.05,114883.0,43.6018,44.0102,43.4755,43.8543,114883.0
2020-05-06 10:20:00,59.0,59.12,58.92,59.02,72593.0,43.8171,43.9063,43.7577,43.832,72593.0
2020-05-06 10:25:00,59.05,59.24,58.96,59.06,78330.0,43.8543,43.9954,43.7874,43.8617,78330.0
2020-05-06 10:30:00,59.07,59.38,59.06,59.25,37293.0,43.8691,44.0994,43.8617,44.0028,37293.0
2020-05-06 10:35:00,59.27,59.32,58.66,58.73,101382.0,44.0177,44.0548,43.5646,43.6166,101382.0
2020-05-06 10:40:00,58.74,59.1,58.67,58.89,42616.0,43.6241,43.8914,43.5721,43.7355,42616.0
2020-05-06 10:45:00,58.89,59.01,58.43,58.54,114682.0,43.7355,43.8246,43.3938,43.4755,114682.0
2020-05-06 10:50:00,58.54,58.67,58.01,58.13,109645.0,43.4755,43.5721,43.0819,43.171,109645.0
2020-05-06 10:55:00,58.14,58.3,58.02,58.11,56528.0,43.1785,43.2973,43.0893,43.1562,56528.0
2020-05-06 11:00:00,58.11,58.23,57.85,57.91,93086.0,43.1562,43.2453,42.9631,43.0076,93086.0
2020-05-06 11:05:00,57.92,58.1,57.78,57.97,53034.0,43.0151,43.1488,42.9111,43.0522,53034.0
2020-05-06 11:10:00,57.94,58.17,57.56,57.62,56883.0,43.0299,43.2007,42.7477,42.7923,56883.0
2020-05-06 11:15:00,57.61,57.66,57.08,57.1,142343.0,42.7848,42.822,42.3912,42.4061,142343.0
2020-05-06 11:20:00,57.1,57.14,56.71,56.71,128507.0,42.4061,42.4358,42.1165,42.1165,128507.0
2020-05-06 11:25:00,56.73,56.9,56.41,56.51,174029.0,42.1313,42.2576,41.8937,41.9679,174029.0
2020-05-06 11:30:00,56.51,56.81,56.45,56.67,173686.0,41.9679,42.1907,41.9234,42.0867,173686.0
2020-05-06 11:35:00,56.68,56.68,56.41,56.46,105637.0,42.0942,42.0942,41.8937,41.9308,105637.0
2020-05-06 11:40:00,56.46,56.62,56.14,56.19,72323.0,41.9308,42.0496,41.6931,41.7303,72323.0
2020-05-06 11:45:00,56.22,56.44,55.97,56.1,144175.0,41.7525,41.9159,41.5669,41.6634,144175.0
2020-05-06 11:50:00,56.07,56.11,55.61,55.88,142973.0,41.6411,41.6709,41.2995,41.5,142973.0
2020-05-06 11:55:00,55.89,56.31,55.79,56.29,131815.0,41.5075,41.8194,41.4332,41.8045,131815.0
2020-05-06 12:00:00,56.27,56.53,56.12,56.52,83939.0,41.7897,41.9828,41.6783,41.9753,83939.0
2020-05-06 12:05:00,56.54,56.54,56.0,56.09,52727.0,41.9902,41.9902,41.5892,41.656,52727.0
2020-05-06 12:10:00,56.12,56.28,56.1,56.2,35964.0,41.6783,41.7971,41.6634,41.7377,35964.0
2020-05-06 12:15:00,56.24,56.64,56.23,56.64,59968.0,41.7674,42.0645,41.76,42.0645,59968.0
2020-05-06 12:20:00,56.61,56.61,56.27,56.4,59599.0,42.0422,42.0422,41.7897,41.8862,59599.0
2020-05-06 12:25:00,56.44,56.68,56.36,56.6,38143.0,41.9159,42.0942,41.8565,42.0348,38143.0
2020-05-06 12:30:00,56.61,56.64,56.4,56.54,44983.0,42.0422,42.0645,41.8862,41.9902,44983.0
2020-05-06 12:35:00,56.55,56.62,56.01,56.11,110249.0,41.9976,42.0496,41.5966,41.6709,110249.0
2020-05-06 12:40:00,56.1,56.15,55.84,55.88,59351.0,41.6634,41.7006,41.4703,41.5,59351.0
2020-05-06 12:45:00,55.91,56.24,55.9,56.08,29007.0,41.5223,41.7674,41.5149,41.6486,29007.0
2020-05-06 12:50:00,56.08,56.28,56.01,56.2,30205.0,41.6486,41.7971,41.5966,41.7377,30205.0
2020-05-06 12:55:00,56.2,56.2,55.8,55.86,43718.0,41.7377,41.7377,41.4406,41.4852,43718.0
2020-05-06 13:00:00,55.89,56.06,55.81,55.89,30042.0,41.5075,41.6337,41.4481,41.5075,30042.0
2020-05-06 13:05:00,55.88,56.03,55.85,55.93,40290.0,41.5,41.6114,41.4778,41.5372,40290.0
2020-05-06 13:10:00,55.94,55.94,55.51,55.57,80283.0,41.5446,41.5446,41.2253,41.2698,80283.0
2020-05-06 13:15:00,55.58,55.6,55.3,55.53,106632.0,41.2772,41.2921,41.0693,41.2401,106632.0
2020-05-06 13:20:00,55.52,55.73,55.25,55.68,75345.0,41.2327,41.3886,41.0322,41.3515,75345.0
2020-05-06 13:25:00,55.68,56.16,55.63,56.0,48797.0,41.3515,41.708,41.3144,41.5892,48797.0
2020-05-06 13:30:00,55.99,56.3,55.95,56.26,38234.0,41.5817,41.812,41.552,41.7823,38234.0
2020-05-06 13:35:00,56.25,56.33,56.07,56.24,47246.0,41.7748,41.8342,41.6411,41.7674,47246.0
2020-05-06 13:40:00,56.29,56.51,56.13,56.4,54463.0,41.8045,41.9679,41.6857,41.8862,54463.0
2020-05-06 13:45:00,56.4,56.63,56.26,56.29,57040.0,41.8862,42.057,41.7823,41.8045,57040.0
2020-05-06 13:50:00,56.29,56.53,56.19,56.35,41239.0,41.8045,41.9828,41.7303,41.8491,41239.0
2020-05-06 13:55:00,56.35,56.69,56.3,56.5,59821.0,41.8491,42.1016,41.812,41.9605,59821.0
2020-05-06 14:00:00,56.49,56.52,56.23,56.5,34792.0,41.9531,41.9753,41.76,41.9605,34792.0
2020-05-06 14:05:00,56.5,56.52,56.36,56.36,32703.0,41.9605,41.9753,41.8565,41.8565,32703.0
2020-05-06 14:10:00,56.37,56.39,56.0,56.16,75733.0,41.8639,41.8788,41.5892,41.708,75733.0
2020-05-06 14:15:00,56.21,56.34,56.08,56.23,29094.0,41.7451,41.8417,41.6486,41.76,29094.0
2020-05-06 14:20:00,56.22,56.29,55.99,56.26,39811.0,41.7525,41.8045,41.5817,41.7823,39811.0
2020-05-06 14:25:00,56.29,56.49,56.26,56.28,38827.0,41.8045,41.9531,41.7823,41.7971,38827.0
2020-05-06 14:30:00,56.28,56.58,56.18,56.56,36029.0,41.7971,42.0199,41.7228,42.0051,36029.0
2020-05-06 14:35:00,56.58,56.76,56.5,56.71,37633.0,42.0199,42.1536,41.9605,42.1165,37633.0
2020-05-06 14:40:00,56.74,57.24,56.74,57.21,66088.0,42.1387,42.5101,42.1387,42.4878,66088.0
2020-05-06 14:45:00,57.24,57.53,57.17,57.42,84248.0,42.5101,42.7254,42.4581,42.6437,84248.0
2020-05-06 14:50:00,57.41,57.54,57.29,57.36,37725.0,42.6363,42.7329,42.5472,42.5992,37725.0
2020-05-06 14:55:00,57.37,57.55,57.33,57.37,33151.0,42.6066,42.7403,42.5769,42.6066,33151.0
2020-05-06 15:00:00,57.41,57.49,57.29,57.42,45304.0,42.6363,42.6957,42.5472,42.6437,45304.0
2020-05-06 15:05:00,57.36,57.38,56.97,57.04,77330.0,42.5992,42.614,42.3095,42.3615,77330.0
2020-05-06 15:10:00,57.02,57.03,56.76,56.83,61266.0,42.3467,42.3541,42.1536,42.2056,61266.0
2020-05-06 15:15:00,56.8,56.85,56.5,56.61,67919.0,42.1833,42.2204,41.9605,42.0422,67919.0
2020-05-06 15:20:00,56.61,56.63,56.39,56.43,110462.0,42.0422,42.057,41.8788,41.9085,110462.0
2020-05-06 15:25:00,56.44,56.48,55.95,55.97,109762.0,41.9159,41.9456,41.552,41.5669,109762.0
2020-05-06 15:30:00,55.95,56.12,55.87,55.88,140522.0,41.552,41.6783,41.4926,41.5,140522.0
2020-05-06 15:35:00,55.91,55.92,55.56,55.64,207923.0,41.5223,41.5297,41.2624,41.3218,207923.0
2020-05-06 15:40:00,55.65,55.91,55.65,55.85,124255.0,41.3292,41.5223,41.3292,41.4778,124255.0
2020-05-06 15:45:00,55.82,55.83,55.52,55.53,162281.0,41.4555,41.4629,41.2327,41.2401,162281.0
2020-05-06 15:50:00,55.55,55.83,55.46,55.8,180321.0,41.255,41.4629,41.1881,41.4406,180321.0
2020-05-06 15:55:00,55.78,55.9,55.54,55.71,233513.0,41.4258,41.5149,41.2475,41.3738,233513.0
2020-05-07 09:30:00,55.91,56.93,55.27,55.67,262460.0,41.5223,42.2798,41.047,41.3441,262460.0
2020-05-07 09:35:00,55.68,57.21,55.39,57.09,205732.0,41.3515,42.4878,41.1361,42.3987,205732.0
2020-05-07 09:40:00,57.09,58.14,56.9,57.65,150261.0,42.3987,43.1785,42.2576,42.8146,150261.0
2020-05-07 09:45:00,57.67,58.75,57.38,58.43,117101.0,42.8294,43.6315,42.614,43.3938,117101.0
2020-05-07 09:50:00,58.46,58.48,57.73,57.94,85185.0,43.4161,43.431,42.874,43.0299,85185.0
2020-05-07 09:55:00,57.93,57.94,57.29,57.5,88324.0,43.0225,43.0299,42.5472,42.7032,88324.0
2020-05-07 10:00:00,57.48,57.67,56.9,56.91,85509.0,42.6883,42.8294,42.2576,42.265,85509.0
2020-05-07 10:05:00,56.9,57.37,56.59,57.11,74808.0,42.2576,42.6066,42.0273,42.4135,74808.0
2020-05-07 10:10:00,57.15,57.3,56.65,57.08,52960.0,42.4432,42.5546,42.0719,42.3912,52960.0
2020-05-07 10:15:00,57.07,57.07,56.39,56.5,127632.0,42.3838,42.3838,41.8788,41.9605,127632.0
2020-05-07 10:20:00,56.53,56.57,56.1,56.41,132590.0,41.9828,42.0125,41.6634,41.8937,132590.0
2020-05-07 10:25:00,56.38,56.48,56.21,56.45,78767.0,41.8714,41.9456,41.7451,41.9234,78767.0
2020-05-07 10:30:00,56.45,56.52,56.26,56.46,124070.0,41.9234,41.9753,41.7823,41.9308,124070.0
2020-05-07 10:35:00,56.46,57.24,56.44,57.1,156756.0,41.9308,42.5101,41.9159,42.4061,156756.0
2020-05-07 10:40:00,57.13,57.28,56.77,57.12,113467.0,42.4284,42.5398,42.161,42.4209,113467.0
2020-05-07 10:45:00,57.13,57.29,56.77,56.87,101281.0,42.4284,42.5472,42.161,42.2353,101281.0
2020-05-07 10:50:00,56.85,57.18,56.76,57.1,86215.0,42.2204,42.4655,42.1536,42.4061,86215.0
2020-05-07 10:55:00,57.08,57.33,57.02,57.07,95930.0,42.3912,42.5769,42.3467,42.3838,95930.0
2020-05-07 11:00:00,57.11,57.26,57.05,57.14,49240.0,42.4135,42.5249,42.369,42.4358,49240.0
2020-05-07 11:05:00,57.05,57.4,56.95,57.19,37236.0,42.369,42.6289,42.2947,42.4729,37236.0
2020-05-07 11:10:00,57.18,57.4,57.16,57.24,36290.0,42.4655,42.6289,42.4506,42.5101,36290.0
2020-05-07 11:15:00,57.27,57.7,57.21,57.67,74682.0,42.5323,42.8517,42.4878,42.8294,74682.0
2020-05-07 11:20:00,57.65,57.74,57.45,57.63,42386.0,42.8146,42.8814,42.666,42.7997,42386.0
2020-05-07 11:25:00,57.58,57.94,57.54,57.9,47815.0,42.7626,43.0299,42.7329,43.0002,47815.0
2020-05-07 11:30:00,57.87,58.26,57.87,58.14,62442.0,42.9779,43.2676,42.9779,43.1785,62442.0
2020-05-07 11:35:00,58.17,58.22,57.92,57.98,63870.0,43.2007,43.2379,43.0151,43.0596,63870.0
2020-05-07 11:40:00,57.99,58.33,57.99,58.26,37989.0,43.0671,43.3196,43.0671,43.2676,37989.0
2020-05-07 11:45:00,58.29,58.53,58.19,58.29,100521.0,43.2899,43.4681,43.2156,43.2899,100521.0
2020-05-07 11:50:00,58.3,58.47,58.17,58.37,47605.0,43.2973,43.4235,43.2007,43.3493,47605.0
2020-05-07 11:55:00,58.39,58.39,58.15,58.36,51746.0,43.3641,43.3641,43.1859,43.3418,51746.0
2020-05-07 12:00:00,58.38,58.74,58.24,58.27,33004.0,43.3567,43.6241,43.2527,43.275,33004.0
2020-05-07 12:05:00,58.27,58.41,58.08,58.08,19740.0,43.275,43.379,43.1339,43.1339,19740.0
2020-05-07 12:10:00,58.11,58.44,58.1,58.44,30971.0,43.1562,43.4013,43.1488,43.4013,30971.0
2020-05-07 12:15:00,58.45,58.59,58.39,58.58,34333.0,43.4087,43.5127,43.3641,43.5052,34333.0
2020-05-07 12:20:00,58.61,58.78,58.32,58.38,46704.0,43.5275,43.6538,43.3121,43.3567,46704.0
2020-05-07 12:25:00,58.4,58.73,58.4,58.68,39037.0,43.3716,43.6166,43.3716,43.5795,39037.0
2020-05-07 12:30:00,58.69,58.75,58.53,58.55,40728.0,43.5869,43.6315,43.4681,43.483,40728.0
2020-05-07 12:35:00,58.54,58.55,57.76,57.8,95332.0,43.4755,43.483,42.8962,42.926,95332.0
2020-05-07 12:40:00,57.76,57.77,57.37,57.47,146073.0,42.8962,42.9037,42.6066,42.6809,146073.0
2020-05-07 12:45:00,57.5,57.54,57.0,57.02,86194.0,42.7032,42.7329,42.3318,42.3467,86194.0
2020-05-07 12:50:00,57.02,57.31,57.0,57.06,79037.0,42.3467,42.562,42.3318,42.3764,79037.0
2020-05-07 12:55:00,57.06,57.58,57.06,57.58,37303.0,42.3764,42.7626,42.3764,42.7626,37303.0
2020-05-07 13:00:00,57.56,57.73,57.48,57.6,38525.0,42.7477,42.874,42.6883,42.7774,38525.0
2020-05-07 13:05:00,57.6,57.6,57.32,57.41,35701.0,42.7774,42.7774,42.5695,42.6363,35701.0
2020-05-07 13:10:00,57.42,57.55,57.38,57.47,18318.0,42.6437,42.7403,42.614,42.6809,18318.0
2020-05-07 13:15:00,57.48,57.54,57.16,57.19,37771.0,42.6883,42.7329,42.4506,42.4729,37771.0
2020-05-07 13:20:00,57.14,57.28,56.95,57.2,58955.0,42.4358,42.5398,42.2947,42.4804,58955.0
2020-05-07 13:25:00,57.22,57.32,57.16,57.24,32892.0,42.4952,42.5695,42.4506,42.5101,32892.0
2020-05-07 13:30:00,57.25,57.55,57.16,57.55,29211.0,42.5175,42.7403,42.4506,42.7403,29211.0
2020-05-07 13:35:00,57.55,57.62,57.25,57.39,26174.0,42.7403,42.7923,42.5175,42.6215,26174.0
2020-05-07 13:40:00,57.38,57.53,57.37,57.46,22050.0,42.614,42.7254,42.6066,42.6734,22050.0
2020-05-07 13:45:00,57.46,57.69,57.45,57.51,33087.0,42.6734,42.8443,42.666,42.7106,33087.0
2020-05-07 13:50:00,57.49,57.55,57.09,57.17,45172.0,42.6957,42.7403,42.3987,42.4581,45172.0
2020-05-07 13:55:00,57.19,57.38,57.18,57.35,36811.0,42.4729,42.614,42.4655,42.5918,36811.0
2020-05-07 14:00:00,57.37,57.42,57.01,57.07,50835.0,42.6066,42.6437,42.3392,42.3838,50835.0
2020-05-07 14:05:00,57.04,57.19,56.94,57.19,42158.0,42.3615,42.4729,42.2873,42.4729,42158.0
2020-05-07 14:10:00,57.18,57.29,57.14,57.2,37245.0,42.4655,42.5472,42.4358,42.4804,37245.0
2020-05-07 14:15:00,57.2,57.24,57.13,57.24,16428.0,42.4804,42.5101,42.4284,42.5101,16428.0
2020-05-07 14:20:00,57.25,57.26,56.84,56.87,52842.0,42.5175,42.5249,42.213,42.2353,52842.0
2020-05-07 14:25:00,56.88,57.05,56.86,56.92,52914.0,42.2427,42.369,42.2278,42.2724,52914.0
2020-05-07 14:30:00,56.95,57.1,56.81,56.87,38524.0,42.2947,42.4061,42.1907,42.2353,38524.0
2020-05-07 14:35:00,56.86,57.05,56.85,56.97,14447.0,42.2278,42.369,42.2204,42.3095,14447.0
2020-05-07 14:40:00,56.98,56.99,56.77,56.82,27157.0,42.317,42.3244,42.161,42.1981,27157.0
2020-05-07 14:45:00,56.85,56.88,56.64,56.79,50707.0,42.2204,42.2427,42.0645,42.1759,50707.0
2020-05-07 14:50:00,56.81,56.83,56.37,56.62,77299.0,42.1907,42.2056,41.8639,42.0496,77299.0
2020-05-07 14:55:00,56.61,56.61,56.32,56.45,39879.0,42.0422,42.0422,41.8268,41.9234,39879.0
2020-05-07 15:00:00,56.45,56.53,56.31,56.38,47727.0,41.9234,41.9828,41.8194,41.8714,47727.0
2020-05-07 15:05:00,56.39,56.63,56.38,56.62,32070.0,41.8788,42.057,41.8714,42.0496,32070.0
2020-05-07 15:10:00,56.61,56.73,56.4,56.5,47053.0,42.0422,42.1313,41.8862,41.9605,47053.0
2020-05-07 15:15:00,56.48,56.49,56.04,56.21,106358.0,41.9456,41.9531,41.6189,41.7451,106358.0
2020-05-07 15:20:00,56.23,56.35,56.18,56.27,77032.0,41.76,41.8491,41.7228,41.7897,77032.0
2020-05-07 15:25:00,56.3,56.66,56.29,56.65,40233.0,41.812,42.0793,41.8045,42.0719,40233.0
2020-05-07 15:30:00,56.65,56.73,56.49,56.73,37464.0,42.0719,42.1313,41.9531,42.1313,37464.0
2020-05-07 15:35:00,56.75,56.96,56.7,56.89,52735.0,42.1462,42.3021,42.109,42.2501,52735.0
2020-05-07 15:40:00,56.86,56.92,56.69,56.9,78034.0,42.2278,42.2724,42.1016,42.2576,78034.0
2020-05-07 15:45:00,56.9,56.98,56.85,56.86,49762.0,42.2576,42.317,42.2204,42.2278,49762.0
2020-05-07 15:50:00,56.84,57.09,56.71,56.91,79597.0,42.213,42.3987,42.1165,42.265,79597.0
2020-05-07 15:55:00,56.91,57.08,56.74,57.0,158256.0,42.265,42.3912,42.1387,42.3318,158256.0
2020-05-08 09:30:00,58.64,59.17,58.53,59.02,209681.0,43.5498,43.9434,43.4681,43.832,209681.0
2020-05-08 09:35:00,59.06,59.11,58.12,58.65,157919.0,43.8617,43.8988,43.1636,43.5572,157919.0
2020-05-08 09:40:00,58.61,59.22,58.6,59.12,161461.0,43.5275,43.9805,43.5201,43.9063,161461.0
2020-05-08 09:45:00,59.13,59.66,59.1,59.66,107840.0,43.9137,44.3073,43.8914,44.3073,107840.0
2020-05-08 09:50:00,59.68,60.14,59.66,59.85,161604.0,44.3222,44.6638,44.3073,44.4484,161604.0
2020-05-08 09:55:00,59.82,60.3,59.8,60.15,104888.0,44.4261,44.7826,44.4113,44.6712,104888.0
2020-05-08 10:00:00,60.18,60.5,59.71,59.71,87816.0,44.6935,44.9311,44.3444,44.3444,87816.0
2020-05-08 10:05:00,59.64,59.95,59.54,59.66,103184.0,44.2925,44.5227,44.2182,44.3073,103184.0
2020-05-08 10:10:00,59.69,60.3,59.65,60.24,113406.0,44.3296,44.7826,44.2999,44.7381,113406.0
2020-05-08 10:15:00,60.24,60.41,60.21,60.3,137124.0,44.7381,44.8643,44.7158,44.7826,137124.0
2020-05-08 10:20:00,60.29,60.3,59.73,59.79,101521.0,44.7752,44.7826,44.3593,44.4039,101521.0
2020-05-08 10:25:00,59.81,59.82,59.35,59.41,87366.0,44.4187,44.4261,44.0771,44.1216,87366.0
2020-05-08 10:30:00,59.4,59.41,58.89,59.3,107836.0,44.1142,44.1216,43.7355,44.0399,107836.0
2020-05-08 10:35:00,59.3,59.51,59.05,59.51,54215.0,44.0399,44.1959,43.8543,44.1959,54215.0
2020-05-08 10:40:00,59.49,59.62,58.55,58.56,90494.0,44.1811,44.2776,43.483,43.4904,90494.0
2020-05-08 10:45:00,58.58,59.22,58.55,58.98,70802.0,43.5052,43.9805,43.483,43.8023,70802.0
2020-05-08 10:50:00,59.04,59.09,58.63,58.72,59700.0,43.8469,43.884,43.5424,43.6092,59700.0
2020-05-08 10:55:00,58.72,58.8,58.51,58.65,59478.0,43.6092,43.6686,43.4532,43.5572,59478.0
2020-05-08 11:00:00,58.64,58.8,58.53,58.59,64768.0,43.5498,43.6686,43.4681,43.5127,64768.0
2020-05-08 11:05:00,58.6,58.86,58.59,58.78,73955.0,43.5201,43.7132,43.5127,43.6538,73955.0
2020-05-08 11:10:00,58.8,59.0,58.78,58.86,63137.0,43.6686,43.8171,43.6538,43.7132,63137.0
2020-05-08 11:15:00,58.88,59.2,58.79,59.16,77204.0,43.728,43.9657,43.6612,43.936,77204.0
2020-05-08 11:20:00,59.14,59.31,59.04,59.31,96445.0,43.9211,44.0474,43.8469,44.0474,96445.0
2020-05-08 11:25:00,59.31,59.47,59.1,59.15,50094.0,44.0474,44.1662,43.8914,43.9285,50094.0
2020-05-08 11:30:00,59.16,59.28,58.82,58.82,46670.0,43.936,44.0251,43.6835,43.6835,46670.0
2020-05-08 11:35:00,58.86,58.87,58.37,58.57,88292.0,43.7132,43.7206,43.3493,43.4978,88292.0
2020-05-08 11:40:00,58.57,58.64,58.27,58.34,58208.0,43.4978,43.5498,43.275,43.327,58208.0
2020-05-08 11:45:00,58.34,58.35,57.86,58.11,92498.0,43.327,43.3344,42.9705,43.1562,92498.0
2020-05-08 11:50:00,58.14,58.3,58.14,58.27,52625.0,43.1785,43.2973,43.1785,43.275,52625.0
2020-05-08 11:55:00,58.29,58.45,58.23,58.44,46743.0,43.2899,43.4087,43.2453,43.4013,46743.0
2020-05-08 12:00:00,58.44,58.7,58.31,58.41,58611.0,43.4013,43.5944,43.3047,43.379,58611.0
2020-05-08 12:05:00,58.4,58.53,58.37,58.53,27527.0,43.3716,43.4681,43.3493,43.4681,27527.0
2020-05-08 12:10:00,58.58,58.8,58.49,58.65,44680.0,43.5052,43.6686,43.4384,43.5572,44680.0
2020-05-08 12:15:00,58.6,58.66,58.29,58.29,31656.0,43.5201,43.5646,43.2899,43.2899,31656.0
2020-05-08 12:20:00,58.28,58.39,58.23,58.27,34916.0,43.2824,43.3641,43.2453,43.275,34916.0
2020-05-08 12:25:00,58.27,58.3,57.98,58.07,52719.0,43.275,43.2973,43.0596,43.1265,52719.0
2020-05-08 12:30:00,58.08,58.35,58.07,58.16,73936.0,43.1339,43.3344,43.1265,43.1933,73936.0
2020-05-08 12:35:00,58.15,58.3,58.13,58.17,37554.0,43.1859,43.2973,43.171,43.2007,37554.0
2020-05-08 12:40:00,58.2,58.3,58.11,58.27,26167.0,43.223,43.2973,43.1562,43.275,26167.0
2020-05-08 12:45:00,58.27,58.31,58.09,58.09,23243.0,43.275,43.3047,43.1413,43.1413,23243.0
2020-05-08 12:50:00,58.08,58.2,58.03,58.19,32978.0,43.1339,43.223,43.0968,43.2156,32978.0
2020-05-08 12:55:00,58.17,58.29,58.16,58.25,19997.0,43.2007,43.2899,43.1933,43.2602,19997.0
2020-05-08 13:00:00,58.23,58.23,58.06,58.12,15193.0,43.2453,43.2453,43.119,43.1636,15193.0
2020-05-08 13:05:00,58.1,58.1,57.92,57.99,66054.0,43.1488,43.1488,43.0151,43.0671,66054.0
2020-05-08 13:10:00,57.99,58.1,57.95,58.07,47196.0,43.0671,43.1488,43.0374,43.1265,47196.0
2020-05-08 13:15:00,58.07,58.1,58.0,58.07,43429.0,43.1265,43.1488,43.0745,43.1265,43429.0
2020-05-08 13:20:00,58.08,58.12,58.01,58.04,118022.0,43.1339,43.1636,43.0819,43.1042,118022.0
2020-05-08 13:25:00,58.05,58.15,58.04,58.11,107502.0,43.1116,43.1859,43.1042,43.1562,107502.0
2020-05-08 13:30:00,58.11,58.14,58.03,58.09,46919.0,43.1562,43.1785,43.0968,43.1413,46919.0
2020-05-08 13:35:00,58.1,58.1,58.02,58.06,59964.0,43.1488,43.1488,43.0893,43.119,59964.0
2020-05-08 13:40:00,58.05,58.28,57.88,58.1,155054.0,43.1116,43.2824,42.9854,43.1488,155054.0
2020-05-08 13:45:00,58.1,58.25,57.97,58.03,85248.0,43.1488,43.2602,43.0522,43.0968,85248.0
2020-05-08 13:50:00,58.05,58.25,57.98,58.17,74021.0,43.1116,43.2602,43.0596,43.2007,74021.0
2020-05-08 13:55:00,58.19,58.29,58.18,58.28,48032.0,43.2156,43.2899,43.2082,43.2824,48032.0
2020-05-08 14:00:00,58.29,58.3,58.08,58.12,67675.0,43.2899,43.2973,43.1339,43.1636,67675.0
2020-05-08 14:05:00,58.12,58.17,58.05,58.14,140731.0,43.1636,43.2007,43.1116,43.1785,140731.0
2020-05-08 14:10:00,58.15,58.2,58.09,58.19,62654.0,43.1859,43.223,43.1413,43.2156,62654.0
2020-05-08 14:15:00,58.19,58.24,58.13,58.14,61170.0,43.2156,43.2527,43.171,43.1785,61170.0
2020-05-08 14:20:00,58.15,58.17,58.03,58.06,122365.0,43.1859,43.2007,43.0968,43.119,122365.0
2020-05-08 14:25:00,58.06,58.65,58.06,58.59,231078.0,43.119,43.5572,43.119,43.5127,231078.0
2020-05-08 14:30:00,58.59,58.68,58.39,58.4,50089.0,43.5127,43.5795,43.3641,43.3716,50089.0
2020-05-08 14:35:00,58.44,58.5,58.16,58.3,73996.0,43.4013,43.4458,43.1933,43.2973,73996.0
2020-05-08 14:40:00,58.3,58.31,58.15,58.27,48265.0,43.2973,43.3047,43.1859,43.275,48265.0
2020-05-08 14:45:00,58.3,58.45,58.24,58.36,42050.0,43.2973,43.4087,43.2527,43.3418,42050.0
2020-05-08 14:50:00,58.34,58.49,58.27,58.28,32806.0,43.327,43.4384,43.275,43.2824,32806.0
2020-05-08 14:55:00,58.33,58.42,58.29,58.42,63618.0,43.3196,43.3864,43.2899,43.3864,63618.0
2020-05-08 15:00:00,58.44,58.55,58.37,58.38,87232.0,43.4013,43.483,43.3493,43.3567,87232.0
2020-05-08 15:05:00,58.39,58.43,58.2,58.26,104122.0,43.3641,43.3938,43.223,43.2676,104122.0
2020-05-08 15:10:00,58.27,58.28,58.07,58.09,93425.0,43.275,43.2824,43.1265,43.1413,93425.0
2020-05-08 15:15:00,58.11,58.35,58.08,58.22,125600.0,43.1562,43.3344,43.1339,43.2379,125600.0
2020-05-08 15:20:00,58.22,58.25,58.04,58.14,99880.0,43.2379,43.2602,43.1042,43.1785,99880.0
2020-05-08 15:25:00,58.13,58.13,57.95,58.01,131771.0,43.171,43.171,43.0374,43.0819,131771.0
2020-05-08 15:30:00,58.0,58.1,57.95,57.95,117041.0,43.0745,43.1488,43.0374,43.0374,117041.0
2020-05-08 15:35:00,57.98,58.04,57.84,58.02,112231.0,43.0596,43.1042,42.9557,43.0893,112231.0
2020-05-08 15:40:00,58.01,58.04,57.88,58.02,138327.0,43.0819,43.1042,42.9854,43.0893,138327.0
2020-05-08 15:45:00,58.01,58.06,57.92,57.97,199733.0,43.0819,43.119,43.0151,43.0522,199733.0
2020-05-08 15:50:00,57.98,58.03,57.82,58.02,212323.0,43.0596,43.0968,42.9408,43.0893,212323.0
2020-05-08 15:55:00,58.04,58.06,57.81,57.94,278917.0,43.1042,43.119,42.9334,43.0299,278917.0
2020-05-11 09:30:00,57.6,57.67,56.12,56.44,326437.0,42.7774,42.8294,41.6783,41.9159,326437.0
2020-05-11 09:35:00,56.39,56.85,56.26,56.7,150793.0,41.8788,42.2204,41.7823,42.109,150793.0
2020-05-11 09:40:00,56.66,57.14,56.53,56.72,120379.0,42.0793,42.4358,41.9828,42.1239,120379.0
2020-05-11 09:45:00,56.7,57.16,56.67,56.86,93147.0,42.109,42.4506,42.0867,42.2278,93147.0
2020-05-11 09:50:00,56.85,56.98,56.7,56.78,86466.0,42.2204,42.317,42.109,42.1684,86466.0
2020-05-11 09:55:00,56.85,56.86,56.34,56.75,75735.0,42.2204,42.2278,41.8417,42.1462,75735.0
2020-05-11 10:00:00,56.75,56.76,56.36,56.43,97306.0,42.1462,42.1536,41.8565,41.9085,97306.0
2020-05-11 10:05:00,56.47,56.5,55.93,55.97,112339.0,41.9382,41.9605,41.5372,41.5669,112339.0
2020-05-11 10:10:00,56.0,56.09,55.6,55.84,67158.0,41.5892,41.656,41.2921,41.4703,67158.0
2020-05-11 10:15:00,55.9,56.02,55.68,55.89,57422.0,41.5149,41.604,41.3515,41.5075,57422.0
2020-05-11 10:20:00,55.95,56.33,55.9,55.95,154675.0,41.552,41.8342,41.5149,41.552,154675.0
2020-05-11 10:25:00,55.98,56.43,55.9,56.35,41041.0,41.5743,41.9085,41.5149,41.8491,41041.0
2020-05-11 10:30:00,56.32,56.72,56.11,56.72,55553.0,41.8268,42.1239,41.6709,42.1239,55553.0
2020-05-11 10:35:00,56.73,56.73,56.06,56.09,75778.0,42.1313,42.1313,41.6337,41.656,75778.0
2020-05-11 10:40:00,56.09,56.28,55.93,56.19,51791.0,41.656,41.7971,41.5372,41.7303,51791.0
2020-05-11 10:45:00,56.2,56.27,55.98,56.0,41209.0,41.7377,41.7897,41.5743,41.5892,41209.0
2020-05-11 10:50:00,55.98,56.23,55.96,56.01,44931.0,41.5743,41.76,41.5595,41.5966,44931.0
2020-05-11 10:55:00,56.0,56.14,55.91,56.14,45113.0,41.5892,41.6931,41.5223,41.6931,45113.0
2020-05-11 11:00:00,56.13,56.28,56.0,56.16,93588.0,41.6857,41.7971,41.5892,41.708,93588.0
2020-05-11 11:05:00,56.16,56.51,56.13,56.31,129337.0,41.708,41.9679,41.6857,41.8194,129337.0
2020-05-11 11:10:00,56.24,56.25,55.92,55.97,63667.0,41.7674,41.7748,41.5297,41.5669,63667.0
2020-05-11 11:15:00,55.99,56.01,55.72,55.93,34071.0,41.5817,41.5966,41.3812,41.5372,34071.0
2020-05-11 11:20:00,55.94,56.08,55.73,55.83,46285.0,41.5446,41.6486,41.3886,41.4629,46285.0
2020-05-11 11:25:00,55.85,56.14,55.81,56.1,33680.0,41.4778,41.6931,41.4481,41.6634,33680.0
2020-05-11 11:30:00,56.09,56.32,56.03,56.24,39970.0,41.656,41.8268,41.6114,41.7674,39970.0
2020-05-11 11:35:00,56.21,56.64,56.14,56.64,71028.0,41.7451,42.0645,41.6931,42.0645,71028.0
2020-05-11 11:40:00,56.65,56.68,56.5,56.65,25475.0,42.0719,42.0942,41.9605,42.0719,25475.0
2020-05-11 11:45:00,56.64,57.1,56.62,57.1,47664.0,42.0645,42.4061,42.0496,42.4061,47664.0
2020-05-11 11:50:00,57.1,57.16,56.8,56.91,88712.0,42.4061,42.4506,42.1833,42.265,88712.0
2020-05-11 11:55:00,56.91,56.99,56.71,56.85,23331.0,42.265,42.3244,42.1165,42.2204,23331.0
2020-05-11 12:00:00,56.84,56.91,56.64,56.9,26835.0,42.213,42.265,42.0645,42.2576,26835.0
2020-05-11 12:05:00,56.9,56.9,56.26,56.29,48589.0,42.2576,42.2576,41.7823,41.8045,48589.0
2020-05-11 12:10:00,56.29,56.44,56.17,56.42,41753.0,41.8045,41.9159,41.7154,41.9011,41753.0
2020-05-11 12:15:00,56.42,56.54,56.29,56.42,59512.0,41.9011,41.9902,41.8045,41.9011,59512.0
2020-05-11 12:20:00,56.41,56.75,56.36,56.72,67010.0,41.8937,42.1462,41.8565,42.1239,67010.0
2020-05-11 12:25:00,56.74,56.96,56.7,56.91,71224.0,42.1387,42.3021,42.109,42.265,71224.0
2020-05-11 12:30:00,56.92,57.05,56.79,56.95,62598.0,42.2724,42.369,42.1759,42.2947,62598.0
2020-05-11 12:35:00,56.94,57.04,56.68,56.7,49979.0,42.2873,42.3615,42.0942,42.109,49979.0
2020-05-11 12:40:00,56.7,56.7,56.51,56.58,37025.0,42.109,42.109,41.9679,42.0199,37025.0
2020-05-11 12:45:00,56.6,56.79,56.31,56.31,81370.0,42.0348,42.1759,41.8194,41.8194,81370.0
2020-05-11 12:50:00,56.3,56.41,56.18,56.35,50233.0,41.812,41.8937,41.7228,41.8491,50233.0
2020-05-11 12:55:00,56.35,56.35,56.11,56.17,35159.0,41.8491,41.8491,41.6709,41.7154,35159.0
2020-05-11 13:00:00,56.11,56.28,56.05,56.21,29493.0,41.6709,41.7971,41.6263,41.7451,29493.0
2020-05-11 13:05:00,56.22,56.35,56.21,56.29,50307.0,41.7525,41.8491,41.7451,41.8045,50307.0
2020-05-11 13:10:00,56.3,56.38,56.16,56.27,46707.0,41.812,41.8714,41.708,41.7897,46707.0
2020-05-11 13:15:00,56.29,56.29,55.95,56.06,99789.0,41.8045,41.8045,41.552,41.6337,99789.0
2020-05-11 13:20:00,56.08,56.1,55.96,56.01,57143.0,41.6486,41.6634,41.5595,41.5966,57143.0
2020-05-11 13:25:00,56.01,56.06,55.95,56.02,55339.0,41.5966,41.6337,41.552,41.604,55339.0
2020-05-11 13:30:00,56.01,56.04,55.91,56.0,81367.0,41.5966,41.6189,41.5223,41.5892,81367.0
2020-05-11 13:35:00,55.99,56.03,55.96,56.0,64618.0,41.5817,41.6114,41.5595,41.5892,64618.0
2020-05-11 13:40:00,55.99,56.03,55.92,55.95,58320.0,41.5817,41.6114,41.5297,41.552,58320.0
2020-05-11 13:45:00,55.94,56.08,55.94,56.02,59926.0,41.5446,41.6486,41.5446,41.604,59926.0
2020-05-11 13:50:00,56.01,56.28,55.91,56.2,83358.0,41.5966,41.7971,41.5223,41.7377,83358.0
2020-05-11 13:55:00,56.23,56.26,56.07,56.2,47183.0,41.76,41.7823,41.6411,41.7377,47183.0
2020-05-11 14:00:00,56.2,56.27,55.98,56.0,39446.0,41.7377,41.7897,41.5743,41.5892,39446.0
2020-05-11 14:05:00,56.0,56.03,55.96,56.02,48489.0,41.5892,41.6114,41.5595,41.604,48489.0
2020-05-11 14:10:00,56.01,56.01,55.85,55.89,55643.0,41.5966,41.5966,41.4778,41.5075,55643.0
2020-05-11 14:15:00,55.88,55.94,55.82,55.87,54134.0,41.5,41.5446,41.4555,41.4926,54134.0
2020-05-11 14:20:00,55.86,55.89,55.68,55.78,87316.0,41.4852,41.5075,41.3515,41.4258,87316.0
2020-05-11 14:25:00,55.76,55.83,55.74,55.8,62601.0,41.4109,41.4629,41.3961,41.4406,62601.0
2020-05-11 14:30:00,55.8,55.98,55.76,55.79,50092.0,41.4406,41.5743,41.4109,41.4332,50092.0
2020-05-11 14:35:00,55.79,55.98,55.72,55.91,59828.0,41.4332,41.5743,41.3812,41.5223,59828.0
2020-05-11 14:40:00,55.9,55.94,55.8,55.82,45283.0,41.5149,41.5446,41.4406,41.4555,45283.0
2020-05-11 14:45:00,55.82,55.86,55.67,55.72,82252.0,41.4555,41.4852,41.3441,41.3812,82252.0
2020-05-11 14:50:00,55.72,55.72,55.36,55.44,98734.0,41.3812,41.3812,41.1139,41.1733,98734.0
2020-05-11 14:55:00,55.44,55.54,55.31,55.4,81237.0,41.1733,41.2475,41.0767,41.1436,81237.0
2020-05-11 15:00:00,55.41,55.56,55.33,55.34,67521.0,41.151,41.2624,41.0916,41.099,67521.0
2020-05-11 15:05:00,55.34,55.35,55.1,55.15,176880.0,41.099,41.1064,40.9208,40.9579,176880.0
2020-05-11 15:10:00,55.15,55.17,55.0,55.1,165253.0,40.9579,40.9727,40.8465,40.9208,165253.0
2020-05-11 15:15:00,55.11,55.33,55.1,55.27,107896.0,40.9282,41.0916,40.9208,41.047,107896.0
2020-05-11 15:20:00,55.28,55.35,54.91,55.33,284894.0,41.0544,41.1064,40.7797,41.0916,284894.0
2020-05-11 15:25:00,55.35,55.65,55.32,55.44,238143.0,41.1064,41.3292,41.0841,41.1733,238143.0
2020-05-11 15:30:00,55.41,55.46,55.26,55.41,139244.0,41.151,41.1881,41.0396,41.151,139244.0
2020-05-11 15:35:00,55.41,55.54,55.19,55.3,135669.0,41.151,41.2475,40.9876,41.0693,135669.0
2020-05-11 15:40:00,55.31,55.41,55.26,55.33,119275.0,41.0767,41.151,41.0396,41.0916,119275.0
2020-05-11 15:45:00,55.34,55.37,55.28,55.32,101088.0,41.099,41.1213,41.0544,41.0841,101088.0
2020-05-11 15:50:00,55.29,55.32,55.15,55.22,265328.0,41.0619,41.0841,40.9579,41.0099,265328.0
2020-05-11 15:55:00,55.22,55.44,55.06,55.18,522741.0,41.0099,41.1733,40.8911,40.9802,522741.0
2020-05-12 09:30:00,60.34,60.54,58.0,58.07,881390.0,44.8123,44.9609,43.0745,43.1265,881390.0
2020-05-12 09:35:00,58.02,59.15,57.71,58.21,749796.0,43.0893,43.9285,42.8591,43.2304,749796.0
2020-05-12 09:40:00,58.18,58.41,57.3,57.47,462914.0,43.2082,43.379,42.5546,42.6809,462914.0
2020-05-12 09:45:00,57.45,57.61,56.6,56.86,559906.0,42.666,42.7848,42.0348,42.2278,559906.0
2020-05-12 09:50:00,56.82,57.38,56.82,56.84,326936.0,42.1981,42.614,42.1981,42.213,326936.0
2020-05-12 09:55:00,56.92,57.89,56.65,57.53,361309.0,42.2724,42.9928,42.0719,42.7254,361309.0
2020-05-12 10:00:00,57.59,57.85,56.7,56.87,327888.0,42.77,42.9631,42.109,42.2353,327888.0
2020-05-12 10:05:00,56.85,57.56,56.81,56.86,288129.0,42.2204,42.7477,42.1907,42.2278,288129.0
2020-05-12 10:10:00,56.9,57.45,56.73,57.38,182419.0,42.2576,42.666,42.1313,42.614,182419.0
2020-05-12 10:15:00,57.38,57.77,57.03,57.26,173462.0,42.614,42.9037,42.3541,42.5249,173462.0
2020-05-12 10:20:00,57.21,57.32,56.89,57.01,142859.0,42.4878,42.5695,42.2501,42.3392,142859.0
2020-05-12 10:25:00,57.04,57.09,56.8,56.96,173264.0,42.3615,42.3987,42.1833,42.3021,173264.0
2020-05-12 10:30:00,56.97,57.19,56.87,56.98,145753.0,42.3095,42.4729,42.2353,42.317,145753.0
2020-05-12 10:35:00,56.96,57.15,56.62,57.03,193312.0,42.3021,42.4432,42.0496,42.3541,193312.0
2020-05-12 10:40:00,57.03,57.19,56.87,56.96,128476.0,42.3541,42.4729,42.2353,42.3021,128476.0
2020-05-12 10:45:00,56.98,57.05,56.8,56.97,104813.0,42.317,42.369,42.1833,42.3095,104813.0
2020-05-12 10:50:00,56.97,57.38,56.9,57.3,164207.0,42.3095,42.614,42.2576,42.5546,164207.0
2020-05-12 10:55:00,57.3,57.64,57.1,57.36,189474.0,42.5546,42.8071,42.4061,42.5992,189474.0
2020-05-12 11:00:00,57.33,57.42,57.12,57.29,49018.0,42.5769,42.6437,42.4209,42.5472,49018.0
2020-05-12 11:05:00,57.31,57.94,57.21,57.88,123281.0,42.562,43.0299,42.4878,42.9854,123281.0
2020-05-12 11:10:00,57.88,57.9,57.41,57.51,143751.0,42.9854,43.0002,42.6363,42.7106,143751.0
2020-05-12 11:15:00,57.46,57.56,57.14,57.41,107493.0,42.6734,42.7477,42.4358,42.6363,107493.0
2020-05-12 11:20:00,57.39,57.58,57.32,57.38,99536.0,42.6215,42.7626,42.5695,42.614,99536.0
2020-05-12 11:25:00,57.37,57.43,57.05,57.1,119228.0,42.6066,42.6512,42.369,42.4061,119228.0
2020-05-12 11:30:00,57.08,57.2,56.69,56.72,192341.0,42.3912,42.4804,42.1016,42.1239,192341.0
2020-05-12 11:35:00,56.71,56.97,56.6,56.74,126111.0,42.1165,42.3095,42.0348,42.1387,126111.0
2020-05-12 11:40:00,56.77,56.85,56.34,56.48,160540.0,42.161,42.2204,41.8417,41.9456,160540.0
2020-05-12 11:45:00,56.46,56.46,56.01,56.12,152527.0,41.9308,41.9308,41.5966,41.6783,152527.0
2020-05-12 11:50:00,56.13,56.45,56.07,56.3,106724.0,41.6857,41.9234,41.6411,41.812,106724.0
2020-05-12 11:55:00,56.26,56.41,56.15,56.27,151536.0,41.7823,41.8937,41.7006,41.7897,151536.0
2020-05-12 12:00:00,56.27,56.29,55.81,55.91,164602.0,41.7897,41.8045,41.4481,41.5223,164602.0
2020-05-12 12:05:00,55.89,55.94,55.36,55.41,267810.0,41.5075,41.5446,41.1139,41.151,267810.0
2020-05-12 12:10:00,55.42,55.6,55.37,55.5,224677.0,41.1584,41.2921,41.1213,41.2178,224677.0
2020-05-12 12:15:00,55.51,55.55,55.37,55.54,141221.0,41.2253,41.255,41.1213,41.2475,141221.0
2020-05-12 12:20:00,55.54,55.55,54.94,54.97,359486.0,41.2475,41.255,40.8019,40.8242,359486.0
2020-05-12 12:25:00,54.97,55.24,54.76,54.76,219619.0,40.8242,41.0247,40.6683,40.6683,219619.0
2020-05-12 12:30:00,54.75,55.02,54.52,54.77,189825.0,40.6608,40.8613,40.49,40.6757,189825.0
2020-05-12 12:35:00,54.77,55.67,54.56,55.53,261927.0,40.6757,41.3441,40.5197,41.2401,261927.0
2020-05-12 12:40:00,55.53,55.59,55.15,55.43,170353.0,41.2401,41.2847,40.9579,41.1658,170353.0
2020-05-12 12:45:00,55.41,55.65,55.23,55.58,158373.0,41.151,41.3292,41.0173,41.2772,158373.0
2020-05-12 12:50:00,55.58,55.58,55.31,55.38,75906.0,41.2772,41.2772,41.0767,41.1287,75906.0
2020-05-12 12:55:00,55.37,55.65,55.33,55.52,100148.0,41.1213,41.3292,41.0916,41.2327,100148.0
2020-05-12 13:00:00,55.54,55.61,55.34,55.38,93433.0,41.2475,41.2995,41.099,41.1287,93433.0
2020-05-12 13:05:00,55.38,55.44,54.93,55.02,145236.0,41.1287,41.1733,40.7945,40.8613,145236.0
2020-05-12 13:10:00,55.01,55.37,54.77,55.35,157791.0,40.8539,41.1213,40.6757,41.1064,157791.0
2020-05-12 13:15:00,55.33,55.49,55.17,55.21,98046.0,41.0916,41.2104,40.9727,41.0025,98046.0
2020-05-12 13:20:00,55.28,55.42,55.04,55.26,82069.0,41.0544,41.1584,40.8762,41.0396,82069.0
2020-05-12 13:25:00,55.24,55.45,55.18,55.23,93740.0,41.0247,41.1807,40.9802,41.0173,93740.0
2020-05-12 13:30:00,55.2,55.33,55.09,55.13,78201.0,40.995,41.0916,40.9133,40.943,78201.0
2020-05-12 13:35:00,55.13,55.23,55.01,55.11,72506.0,40.943,41.0173,40.8539,40.9282,72506.0
2020-05-12 13:40:00,55.12,55.22,54.94,54.95,83192.0,40.9356,41.0099,40.8019,40.8094,83192.0
2020-05-12 13:45:00,54.92,55.36,54.89,55.23,101420.0,40.7871,41.1139,40.7648,41.0173,101420.0
2020-05-12 13:50:00,55.21,55.61,55.15,55.47,138275.0,41.0025,41.2995,40.9579,41.1955,138275.0
2020-05-12 13:55:00,55.5,55.94,55.47,55.94,140582.0,41.2178,41.5446,41.1955,41.5446,140582.0
2020-05-12 14:00:00,55.94,55.95,55.68,55.75,98034.0,41.5446,41.552,41.3515,41.4035,98034.0
2020-05-12 14:05:00,55.73,55.91,55.55,55.8,72365.0,41.3886,41.5223,41.255,41.4406,72365.0
2020-05-12 14:10:00,55.8,55.81,55.42,55.43,94447.0,41.4406,41.4481,41.1584,41.1658,94447.0
2020-05-12 14:15:00,55.41,55.49,55.22,55.29,134429.0,41.151,41.2104,41.0099,41.0619,134429.0
2020-05-12 14:20:00,55.29,55.3,55.01,55.12,133683.0,41.0619,41.0693,40.8539,40.9356,133683.0
2020-05-12 14:25:00,55.12,55.3,55.04,55.09,82777.0,40.9356,41.0693,40.8762,40.9133,82777.0
2020-05-12 14:30:00,55.09,55.3,55.01,55.11,91707.0,40.9133,41.0693,40.8539,40.9282,91707.0
2020-05-12 14:35:00,55.12,55.69,55.12,55.6,94176.0,40.9356,41.3589,40.9356,41.2921,94176.0
2020-05-12 14:40:00,55.6,55.89,55.56,55.84,103639.0,41.2921,41.5075,41.2624,41.4703,103639.0
2020-05-12 14:45:00,55.84,55.93,55.6,55.62,103422.0,41.4703,41.5372,41.2921,41.3069,103422.0
2020-05-12 14:50:00,55.62,55.77,55.43,55.47,195065.0,41.3069,41.4183,41.1658,41.1955,195065.0
2020-05-12 14:55:00,55.48,55.49,55.15,55.34,123188.0,41.203,41.2104,40.9579,41.099,123188.0
2020-05-12 15:00:00,55.35,55.52,55.23,55.5,71138.0,41.1064,41.2327,41.0173,41.2178,71138.0
2020-05-12 15:05:00,55.48,55.73,55.4,55.73,89021.0,41.203,41.3886,41.1436,41.3886,89021.0
2020-05-12 15:10:00,55.73,55.76,55.5,55.53,67585.0,41.3886,41.4109,41.2178,41.2401,67585.0
2020-05-12 15:15:00,55.54,55.62,55.21,55.31,81771.0,41.2475,41.3069,41.0025,41.0767,81771.0
2020-05-12 15:20:00,55.3,55.35,55.21,55.29,84949.0,41.0693,41.1064,41.0025,41.0619,84949.0
2020-05-12 15:25:00,55.28,55.33,55.15,55.19,90927.0,41.0544,41.0916,40.9579,40.9876,90927.0
2020-05-12 15:30:00,55.18,55.44,55.16,55.21,108587.0,40.9802,41.1733,40.9653,41.0025,108587.0
2020-05-12 15:35:00,55.27,55.3,55.01,55.3,132190.0,41.047,41.0693,40.8539,41.0693,132190.0
2020-05-12 15:40:00,55.28,55.28,55.05,55.07,110899.0,41.0544,41.0544,40.8836,40.8985,110899.0
2020-05-12 15:45:00,55.07,55.07,54.9,55.0,220134.0,40.8985,40.8985,40.7722,40.8465,220134.0
2020-05-12 15:50:00,54.94,55.0,54.54,54.82,325892.0,40.8019,40.8465,40.5049,40.7128,325892.0
2020-05-12 15:55:00,54.82,54.86,54.5,54.61,371846.0,40.7128,40.7425,40.4752,40.5569,371846.0
2020-05-13 09:30:00,53.2,54.5,53.02,53.31,362134.0,39.5097,40.4752,39.376,39.5914,362134.0
2020-05-13 09:35:00,53.44,53.45,52.53,53.14,264949.0,39.6879,39.6954,39.0121,39.4651,264949.0
2020-05-13 09:40:00,53.19,53.24,52.55,52.92,262097.0,39.5023,39.5394,39.027,39.3018,262097.0
2020-05-13 09:45:00,52.86,53.46,52.66,53.24,189913.0,39.2572,39.7028,39.1087,39.5394,189913.0
2020-05-13 09:50:00,53.26,53.36,52.2,52.53,337673.0,39.5543,39.6285,38.767,39.0121,337673.0
2020-05-13 09:55:00,52.53,52.86,52.06,52.31,193218.0,39.0121,39.2572,38.6631,38.8487,193218.0
2020-05-13 10:00:00,52.32,52.58,52.08,52.19,133499.0,38.8562,39.0492,38.6779,38.7596,133499.0
2020-05-13 10:05:00,52.2,52.38,52.07,52.09,153341.0,38.767,38.9007,38.6705,38.6853,153341.0
2020-05-13 10:10:00,52.09,52.12,51.4,51.5,330014.0,38.6853,38.7076,38.1729,38.2472,330014.0
2020-05-13 10:15:00,51.5,51.85,51.45,51.49,198816.0,38.2472,38.5071,38.21,38.2397,198816.0
2020-05-13 10:20:00,51.49,51.49,50.81,50.82,285387.0,38.2397,38.2397,37.7347,37.7422,285387.0
2020-05-13 10:25:00,50.82,51.11,50.71,50.98,190969.0,37.7422,37.9575,37.6605,37.861,190969.0
2020-05-13 10:30:00,51.0,51.59,50.97,51.3,254656.0,37.8758,38.314,37.8536,38.0986,254656.0
2020-05-13 10:35:00,51.28,51.45,50.97,51.04,174909.0,38.0838,38.21,37.8536,37.9055,174909.0
2020-05-13 10:40:00,51.07,51.25,50.96,51.23,183265.0,37.9278,38.0615,37.8461,38.0467,183265.0
2020-05-13 10:45:00,51.25,51.3,50.72,50.8,193993.0,38.0615,38.0986,37.6679,37.7273,193993.0
2020-05-13 10:50:00,50.8,51.15,50.67,50.74,217034.0,37.7273,37.9872,37.6308,37.6827,217034.0
2020-05-13 10:55:00,50.77,50.88,50.5,50.71,203285.0,37.705,37.7867,37.5045,37.6605,203285.0
2020-05-13 11:00:00,50.68,50.93,50.36,50.55,191016.0,37.6382,37.8239,37.4005,37.5416,191016.0
2020-05-13 11:05:00,50.52,50.61,50.3,50.5,196801.0,37.5194,37.5862,37.356,37.5045,196801.0
2020-05-13 11:10:00,50.5,50.65,50.12,50.25,229972.0,37.5045,37.6159,37.2223,37.3188,229972.0
2020-05-13 11:15:00,50.26,50.37,49.83,49.87,317625.0,37.3263,37.408,37.0069,37.0366,317625.0
2020-05-13 11:20:00,49.86,49.92,49.51,49.74,211383.0,37.0292,37.0738,36.7693,36.9401,211383.0
2020-05-13 11:25:00,49.75,49.75,49.22,49.51,294144.0,36.9475,36.9475,36.5539,36.7693,294144.0
2020-05-13 11:30:00,49.51,50.27,49.43,49.99,263925.0,36.7693,37.3337,36.7099,37.1258,263925.0
2020-05-13 11:35:00,50.0,50.07,49.79,49.97,103637.0,37.1332,37.1852,36.9772,37.1109,103637.0
2020-05-13 11:40:00,49.99,50.33,49.88,50.22,125581.0,37.1258,37.3783,37.0441,37.2966,125581.0
2020-05-13 11:45:00,50.22,50.3,49.98,50.21,137436.0,37.2966,37.356,37.1183,37.2891,137436.0
2020-05-13 11:50:00,50.22,50.32,49.95,50.0,123321.0,37.2966,37.3708,37.096,37.1332,123321.0
2020-05-13 11:55:00,49.99,51.0,49.8,51.0,249771.0,37.1258,37.8758,36.9846,37.8758,249771.0
2020-05-13 12:00:00,50.94,51.05,50.47,50.72,128065.0,37.8313,37.913,37.4822,37.6679,128065.0
2020-05-13 12:05:00,50.69,51.0,50.53,50.58,146861.0,37.6456,37.8758,37.5268,37.5639,146861.0
2020-05-13 12:10:00,50.57,50.77,50.44,50.58,80343.0,37.5565,37.705,37.4599,37.5639,80343.0
2020-05-13 12:15:00,50.58,50.7,50.48,50.55,141588.0,37.5639,37.653,37.4897,37.5416,141588.0
2020-05-13 12:20:00,50.55,51.04,50.52,50.88,163943.0,37.5416,37.9055,37.5194,37.7867,163943.0
2020-05-13 12:25:00,50.85,51.27,50.71,51.19,155230.0,37.7644,38.0764,37.6605,38.0169,155230.0
2020-05-13 12:30:00,51.22,51.9,51.19,51.68,195702.0,38.0392,38.5442,38.0169,38.3809,195702.0
2020-05-13 12:35:00,51.64,51.96,51.5,51.79,125612.0,38.3511,38.5888,38.2472,38.4625,125612.0
2020-05-13 12:40:00,51.78,51.78,51.35,51.45,131950.0,38.4551,38.4551,38.1358,38.21,131950.0
2020-05-13 12:45:00,51.45,51.78,51.45,51.71,102010.0,38.21,38.4551,38.21,38.4031,102010.0
2020-05-13 12:50:00,51.71,51.95,51.47,51.9,130330.0,38.4031,38.5814,38.2249,38.5442,130330.0
2020-05-13 12:55:00,51.92,52.41,51.74,52.35,190092.0,38.5591,38.923,38.4254,38.8784,190092.0
2020-05-13 13:00:00,52.35,52.39,51.91,52.09,139343.0,38.8784,38.9081,38.5517,38.6853,139343.0
2020-05-13 13:05:00,52.09,52.25,51.82,52.24,112752.0,38.6853,38.8042,38.4848,38.7967,112752.0
2020-05-13 13:10:00,52.27,52.8,52.23,52.7,121833.0,38.819,39.2126,38.7893,39.1384,121833.0
2020-05-13 13:15:00,52.68,53.1,52.4,53.1,89055.0,39.1235,39.4354,38.9156,39.4354,89055.0
2020-05-13 13:20:00,53.09,53.09,52.42,52.49,112847.0,39.428,39.428,38.9304,38.9824,112847.0
2020-05-13 13:25:00,52.43,52.68,52.2,52.58,108479.0,38.9379,39.1235,38.767,39.0492,108479.0
2020-05-13 13:30:00,52.54,52.81,52.26,52.46,68288.0,39.0195,39.2201,38.8116,38.9601,68288.0
2020-05-13 13:35:00,52.42,52.5,52.25,52.48,87213.0,38.9304,38.9898,38.8042,38.975,87213.0
2020-05-13 13:40:00,52.5,52.79,52.36,52.67,104604.0,38.9898,39.2052,38.8859,39.1161,104604.0
2020-05-13 13:45:00,52.64,52.8,52.53,52.65,71265.0,39.0938,39.2126,39.0121,39.1012,71265.0
2020-05-13 13:50:00,52.65,52.8,52.46,52.58,104301.0,39.1012,39.2126,38.9601,39.0492,104301.0
2020-05-13 13:55:00,52.59,52.59,52.31,52.47,53600.0,39.0567,39.0567,38.8487,38.9676,53600.0
2020-05-13 14:00:00,52.44,52.46,51.79,51.88,99783.0,38.9453,38.9601,38.4625,38.5294,99783.0
2020-05-13 14:05:00,51.9,52.19,51.79,51.85,100772.0,38.5442,38.7596,38.4625,38.5071,100772.0
2020-05-13 14:10:00,51.86,52.0,51.74,51.88,107877.0,38.5145,38.6185,38.4254,38.5294,107877.0
2020-05-13 14:15:00,51.89,52.0,51.79,51.89,126631.0,38.5368,38.6185,38.4625,38.5368,126631.0
2020-05-13 14:20:00,51.87,51.95,51.62,51.66,93087.0,38.522,38.5814,38.3363,38.366,93087.0
2020-05-13 14:25:00,51.65,51.74,51.5,51.58,49325.0,38.3586,38.4254,38.2472,38.3066,49325.0
2020-05-13 14:30:00,51.59,51.74,51.4,51.4,44121.0,38.314,38.4254,38.1729,38.1729,44121.0
2020-05-13 14:35:00,51.44,51.64,51.4,51.58,85422.0,38.2026,38.3511,38.1729,38.3066,85422.0
2020-05-13 14:40:00,51.56,51.6,51.18,51.23,69913.0,38.2917,38.3214,38.0095,38.0467,69913.0
2020-05-13 14:45:00,51.24,51.54,51.22,51.39,89829.0,38.0541,38.2769,38.0392,38.1655,89829.0
2020-05-13 14:50:00,51.43,51.44,51.3,51.38,54798.0,38.1952,38.2026,38.0986,38.1581,54798.0
2020-05-13 14:55:00,51.38,51.4,51.06,51.13,86578.0,38.1581,38.1729,37.9204,37.9724,86578.0
2020-05-13 15:00:00,51.15,51.44,51.1,51.12,104447.0,37.9872,38.2026,37.9501,37.965,104447.0
2020-05-13 15:05:00,51.11,51.14,50.91,51.0,82161.0,37.9575,37.9798,37.809,37.8758,82161.0
2020-05-13 15:10:00,51.02,51.09,50.85,50.89,104178.0,37.8907,37.9427,37.7644,37.7941,104178.0
2020-05-13 15:15:00,50.91,51.06,50.72,50.77,95210.0,37.809,37.9204,37.6679,37.705,95210.0
2020-05-13 15:20:00,50.78,50.89,50.69,50.74,85454.0,37.7125,37.7941,37.6456,37.6827,85454.0
2020-05-13 15:25:00,50.73,50.75,50.37,50.49,132285.0,37.6753,37.6902,37.408,37.4971,132285.0
2020-05-13 15:30:00,50.49,51.0,50.41,50.86,155570.0,37.4971,37.8758,37.4377,37.7719,155570.0
2020-05-13 15:35:00,50.84,50.99,50.67,50.74,79432.0,37.757,37.8684,37.6308,37.6827,79432.0
2020-05-13 15:40:00,50.74,51.12,50.74,51.05,135982.0,37.6827,37.965,37.6827,37.913,135982.0
2020-05-13 15:45:00,51.03,51.07,50.84,51.02,173584.0,37.8981,37.9278,37.757,37.8907,173584.0
2020-05-13 15:50:00,50.95,51.33,50.82,51.17,177723.0,37.8387,38.1209,37.7422,38.0021,177723.0
2020-05-13 15:55:00,51.15,51.31,51.13,51.25,276527.0,37.9872,38.1061,37.9724,38.0615,276527.0
2020-05-14 09:30:00,50.0,50.29,49.03,49.12,356250.0,37.1332,37.3486,36.4128,36.4796,356250.0
2020-05-14 09:35:00,49.09,49.87,48.8,49.2,149738.0,36.4574,37.0366,36.242,36.539,149738.0
2020-05-14 09:40:00,49.18,49.31,48.51,48.52,184688.0,36.5242,36.6207,36.0266,36.034,184688.0
2020-05-14 09:45:00,48.53,48.6,47.82,48.04,327732.0,36.0415,36.0934,35.5142,35.6776,327732.0
2020-05-14 09:50:00,48.01,48.15,47.61,47.71,198318.0,35.6553,35.7593,35.3582,35.4325,198318.0
2020-05-14 09:55:00,47.71,48.0,47.25,47.5,205110.0,35.4325,35.6479,35.0909,35.2765,205110.0
2020-05-14 10:00:00,47.53,47.9,47.41,47.52,130859.0,35.2988,35.5736,35.2097,35.2914,130859.0
2020-05-14 10:05:00,47.53,48.09,47.45,48.09,230756.0,35.2988,35.7147,35.2394,35.7147,230756.0
2020-05-14 10:10:00,48.09,48.3,47.76,47.91,300039.0,35.7147,35.8706,35.4696,35.581,300039.0
2020-05-14 10:15:00,47.89,48.29,47.6,48.22,243503.0,35.5662,35.8632,35.3508,35.8112,243503.0
2020-05-14 10:20:00,48.25,48.58,48.23,48.56,186421.0,35.8335,36.0786,35.8187,36.0637,186421.0
2020-05-14 10:25:00,48.59,49.2,48.58,49.19,160404.0,36.086,36.539,36.0786,36.5316,160404.0
2020-05-14 10:30:00,49.18,50.17,49.17,50.15,196652.0,36.5242,37.2594,36.5168,37.2446,196652.0
2020-05-14 10:35:00,50.15,51.33,50.07,51.16,201958.0,37.2446,38.1209,37.1852,37.9947,201958.0
2020-05-14 10:40:00,51.2,51.2,50.23,50.31,131177.0,38.0244,38.0244,37.304,37.3634,131177.0
2020-05-14 10:45:00,50.32,51.38,50.31,51.34,123288.0,37.3708,38.1581,37.3634,38.1283,123288.0
2020-05-14 10:50:00,51.33,52.15,51.23,51.87,215382.0,38.1209,38.7299,38.0467,38.522,215382.0
2020-05-14 10:55:00,51.94,51.95,51.11,51.85,118678.0,38.5739,38.5814,37.9575,38.5071,118678.0
2020-05-14 11:00:00,51.72,52.6,51.72,52.47,92087.0,38.4106,39.0641,38.4106,38.9676,92087.0
2020-05-14 11:05:00,52.5,53.49,52.49,52.63,224082.0,38.9898,39.7251,38.9824,39.0864,224082.0
2020-05-14 11:10:00,52.71,52.82,52.29,52.37,83984.0,39.1458,39.2275,38.8339,38.8933,83984.0
2020-05-14 11:15:00,52.36,53.0,52.31,52.57,73732.0,38.8859,39.3612,38.8487,39.0418,73732.0
2020-05-14 11:20:00,52.49,52.72,51.48,51.59,165895.0,38.9824,39.1532,38.2323,38.314,165895.0
2020-05-14 11:25:00,51.67,51.68,51.0,51.14,106930.0,38.3734,38.3809,37.8758,37.9798,106930.0
2020-05-14 11:30:00,51.1,51.37,50.62,50.7,93886.0,37.9501,38.1506,37.5936,37.653,93886.0
2020-05-14 11:35:00,50.75,50.98,50.22,50.25,177436.0,37.6902,37.861,37.2966,37.3188,177436.0
2020-05-14 11:40:00,50.25,50.57,50.06,50.37,89904.0,37.3188,37.5565,37.1777,37.408,89904.0
2020-05-14 11:45:00,50.31,50.43,50.06,50.24,61454.0,37.3634,37.4525,37.1777,37.3114,61454.0
2020-05-14 11:50:00,50.24,51.39,50.2,51.23,163531.0,37.3114,38.1655,37.2817,38.0467,163531.0
2020-05-14 11:55:00,51.27,51.36,50.87,50.99,46612.0,38.0764,38.1432,37.7793,37.8684,46612.0
2020-05-14 12:00:00,50.95,51.18,50.89,51.18,40462.0,37.8387,38.0095,37.7941,38.0095,40462.0
2020-05-14 12:05:00,51.1,51.69,51.09,51.66,98720.0,37.9501,38.3883,37.9427,38.366,98720.0
2020-05-14 12:10:00,51.64,52.19,51.64,51.94,74138.0,38.3511,38.7596,38.3511,38.5739,74138.0
2020-05-14 12:15:00,51.94,52.17,51.83,51.91,49861.0,38.5739,38.7448,38.4923,38.5517,49861.0
2020-05-14 12:20:00,51.87,52.03,51.65,51.69,99397.0,38.522,38.6408,38.3586,38.3883,99397.0
2020-05-14 12:25:00,51.72,51.83,51.43,51.55,125412.0,38.4106,38.4923,38.1952,38.2843,125412.0
2020-05-14 12:30:00,51.55,51.68,51.5,51.53,28648.0,38.2843,38.3809,38.2472,38.2695,28648.0
2020-05-14 12:35:00,51.55,51.83,51.45,51.72,50181.0,38.2843,38.4923,38.21,38.4106,50181.0
2020-05-14 12:40:00,51.69,51.74,51.37,51.54,64287.0,38.3883,38.4254,38.1506,38.2769,64287.0
2020-05-14 12:45:00,51.5,51.56,51.2,51.3,32477.0,38.2472,38.2917,38.0244,38.0986,32477.0
2020-05-14 12:50:00,51.32,52.19,51.32,52.19,68043.0,38.1135,38.7596,38.1135,38.7596,68043.0
2020-05-14 12:55:00,52.16,52.36,51.98,52.12,131297.0,38.7373,38.8859,38.6037,38.7076,131297.0
2020-05-14 13:00:00,52.14,52.16,51.48,51.58,81969.0,38.7225,38.7373,38.2323,38.3066,81969.0
2020-05-14 13:05:00,51.57,51.59,51.21,51.51,75833.0,38.2992,38.314,38.0318,38.2546,75833.0
2020-05-14 13:10:00,51.55,51.78,51.33,51.41,53653.0,38.2843,38.4551,38.1209,38.1803,53653.0
2020-05-14 13:15:00,51.47,51.6,51.35,51.53,98300.0,38.2249,38.3214,38.1358,38.2695,98300.0
2020-05-14 13:20:00,51.53,51.76,51.44,51.58,95689.0,38.2695,38.4403,38.2026,38.3066,95689.0
2020-05-14 13:25:00,51.58,51.93,51.56,51.8,111191.0,38.3066,38.5665,38.2917,38.47,111191.0
2020-05-14 13:30:00,51.76,51.88,51.59,51.62,116121.0,38.4403,38.5294,38.314,38.3363,116121.0
2020-05-14 13:35:00,51.61,51.62,51.2,51.36,137536.0,38.3289,38.3363,38.0244,38.1432,137536.0
2020-05-14 13:40:00,51.38,51.47,51.27,51.28,66130.0,38.1581,38.2249,38.0764,38.0838,66130.0
2020-05-14 13:45:00,51.29,51.4,51.24,51.34,62520.0,38.0912,38.1729,38.0541,38.1283,62520.0
2020-05-14 13:50:00,51.31,51.31,50.89,50.96,72720.0,38.1061,38.1061,37.7941,37.8461,72720.0
2020-05-14 13:55:00,50.96,51.05,50.5,50.6,72922.0,37.8461,37.913,37.5045,37.5788,72922.0
2020-05-14 14:00:00,50.6,50.86,50.38,50.83,50785.0,37.5788,37.7719,37.4154,37.7496,50785.0
2020-05-14 14:05:00,50.82,51.02,50.61,51.02,100983.0,37.7422,37.8907,37.5862,37.8907,100983.0
2020-05-14 14:10:00,51.03,51.05,50.8,50.85,37415.0,37.8981,37.913,37.7273,37.7644,37415.0
2020-05-14 14:15:00,50.87,51.05,50.81,50.96,54643.0,37.7793,37.913,37.7347,37.8461,54643.0
2020-05-14 14:20:00,50.99,51.09,50.83,51.0,33225.0,37.8684,37.9427,37.7496,37.8758,33225.0
2020-05-14 14:25:00,51.01,51.04,50.91,51.0,34984.0,37.8833,37.9055,37.809,37.8758,34984.0
2020-05-14 14:30:00,51.02,51.3,51.01,51.11,92204.0,37.8907,38.0986,37.8833,37.9575,92204.0
2020-05-14 14:35:00,51.11,51.13,50.8,50.89,65438.0,37.9575,37.9724,37.7273,37.7941,65438.0
2020-05-14 14:40:00,50.91,51.04,50.75,50.84,26959.0,37.809,37.9055,37.6902,37.757,26959.0
2020-05-14 14:45:00,50.84,50.84,50.52,50.69,50284.0,37.757,37.757,37.5194,37.6456,50284.0
2020-05-14 14:50:00,50.68,50.97,50.58,50.93,38286.0,37.6382,37.8536,37.5639,37.8239,38286.0
2020-05-14 14:55:00,50.94,51.07,50.77,50.82,77955.0,37.8313,37.9278,37.705,37.7422,77955.0
2020-05-14 15:00:00,50.82,51.09,50.77,51.04,72320.0,37.7422,37.9427,37.705,37.9055,72320.0
2020-05-14 15:05:00,51.01,51.16,50.86,51.05,79235.0,37.8833,37.9947,37.7719,37.913,79235.0
2020-05-14 15:10:00,51.04,51.09,50.9,50.93,53753.0,37.9055,37.9427,37.8016,37.8239,53753.0
2020-05-14 15:15:00,50.93,51.06,50.8,50.88,71191.0,37.8239,37.9204,37.7273,37.7867,71191.0
2020-05-14 15:20:00,50.87,51.13,50.84,51.13,65932.0,37.7793,37.9724,37.757,37.9724,65932.0
2020-05-14 15:25:00,51.08,51.18,50.94,51.0,83998.0,37.9353,38.0095,37.8313,37.8758,83998.0
2020-05-14 15:30:00,51.0,51.1,50.88,50.89,80620.0,37.8758,37.9501,37.7867,37.7941,80620.0
2020-05-14 15:35:00,50.91,51.21,50.85,51.08,109923.0,37.809,38.0318,37.7644,37.9353,109923.0
2020-05-14 15:40:00,51.07,51.11,50.75,50.99,108519.0,37.9278,37.9575,37.6902,37.8684,108519.0
2020-05-14 15:45:00,51.0,51.18,50.94,51.06,126226.0,37.8758,38.0095,37.8313,37.9204,126226.0
2020-05-14 15:50:00,51.07,51.44,50.99,51.35,244758.0,37.9278,38.2026,37.8684,38.1358,244758.0
2020-05-14 15:55:00,51.33,51.67,51.29,51.55,329266.0,38.1209,38.3734,38.0912,38.2843,329266.0
2020-05-15 09:30:00,50.45,50.9,49.66,49.66,250298.0,37.4674,37.8016,36.8807,36.8807,250298.0
2020-05-15 09:35:00,49.68,50.8,49.68,50.78,114413.0,36.8955,37.7273,36.8955,37.7125,114413.0
2020-05-15 09:40:00,50.79,51.44,50.65,51.37,140266.0,37.7199,38.2026,37.6159,38.1506,140266.0
2020-05-15 09:45:00,51.37,51.49,50.95,51.12,84048.0,38.1506,38.2397,37.8387,37.965,84048.0
2020-05-15 09:50:00,51.08,51.71,51.01,51.55,92651.0,37.9353,38.4031,37.8833,38.2843,92651.0
2020-05-15 09:55:00,51.63,51.63,49.85,49.96,386570.0,38.3437,38.3437,37.0218,37.1035,386570.0
2020-05-15 10:00:00,50.01,50.26,49.38,49.83,159405.0,37.1406,37.3263,36.6727,37.0069,159405.0
2020-05-15 10:05:00,49.86,50.48,49.61,50.36,88932.0,37.0292,37.4897,36.8435,37.4005,88932.0
2020-05-15 10:10:00,50.44,50.88,50.32,50.58,103323.0,37.4599,37.7867,37.3708,37.5639,103323.0
2020-05-15 10:15:00,50.54,50.94,50.32,50.67,118354.0,37.5342,37.8313,37.3708,37.6308,118354.0
2020-05-15 10:20:00,50.72,51.11,50.72,50.84,85375.0,37.6679,37.9575,37.6679,37.757,85375.0
2020-05-15 10:25:00,50.81,51.32,50.79,51.1,107362.0,37.7347,38.1135,37.7199,37.9501,107362.0
2020-05-15 10:30:00,51.13,51.4,51.03,51.08,86008.0,37.9724,38.1729,37.8981,37.9353,86008.0
2020-05-15 10:35:00,51.08,51.34,50.76,51.17,77202.0,37.9353,38.1283,37.6976,38.0021,77202.0
2020-05-15 10:40:00,51.13,51.21,50.97,51.12,54883.0,37.9724,38.0318,37.8536,37.965,54883.0
2020-05-15 10:45:00,51.07,51.58,51.01,51.37,87969.0,37.9278,38.3066,37.8833,38.1506,87969.0
2020-05-15 10:50:00,51.38,51.39,50.59,50.8,69732.0,38.1581,38.1655,37.5713,37.7273,69732.0
2020-05-15 10:55:00,50.84,51.22,50.75,51.1,51297.0,37.757,38.0392,37.6902,37.9501,51297.0
2020-05-15 11:00:00,51.1,51.1,50.54,50.57,34583.0,37.9501,37.9501,37.5342,37.5565,34583.0
2020-05-15 11:05:00,50.53,50.55,50.22,50.36,81880.0,37.5268,37.5416,37.2966,37.4005,81880.0
2020-05-15 11:10:00,50.36,50.58,50.13,50.32,40747.0,37.4005,37.5639,37.2297,37.3708,40747.0
2020-05-15 11:15:00,50.3,50.44,50.19,50.44,54124.0,37.356,37.4599,37.2743,37.4599,54124.0
2020-05-15 11:20:00,50.38,50.64,50.32,50.43,37239.0,37.4154,37.6085,37.3708,37.4525,37239.0
2020-05-15 11:25:00,50.4,50.58,50.26,50.27,41956.0,37.4302,37.5639,37.3263,37.3337,41956.0
2020-05-15 11:30:00,50.25,50.34,50.05,50.2,33605.0,37.3188,37.3857,37.1703,37.2817,33605.0
2020-05-15 11:35:00,50.2,50.2,49.8,50.0,112423.0,37.2817,37.2817,36.9846,37.1332,112423.0
2020-05-15 11:40:00,49.96,50.1,49.77,49.83,78295.0,37.1035,37.2074,36.9624,37.0069,78295.0
2020-05-15 11:45:00,49.82,49.83,49.58,49.7,60895.0,36.9995,37.0069,36.8213,36.9104,60895.0
2020-05-15 11:50:00,49.69,49.83,49.62,49.8,52669.0,36.903,37.0069,36.851,36.9846,52669.0
2020-05-15 11:55:00,49.81,50.09,49.81,49.89,59119.0,36.9921,37.2,36.9921,37.0515,59119.0
2020-05-15 12:00:00,49.86,50.12,49.86,50.0,92547.0,37.0292,37.2223,37.0292,37.1332,92547.0
2020-05-15 12:05:00,50.0,50.52,49.91,50.4,63047.0,37.1332,37.5194,37.0663,37.4302,63047.0
2020-05-15 12:10:00,50.34,50.41,50.25,50.33,55598.0,37.3857,37.4377,37.3188,37.3783,55598.0
2020-05-15 12:15:00,50.31,50.34,49.88,50.04,56814.0,37.3634,37.3857,37.0441,37.1629,56814.0
2020-05-15 12:20:00,50.05,50.32,50.05,50.31,30332.0,37.1703,37.3708,37.1703,37.3634,30332.0
2020-05-15 12:25:00,50.34,50.55,50.3,50.38,107223.0,37.3857,37.5416,37.356,37.4154,107223.0
2020-05-15 12:30:00,50.38,50.55,50.35,50.51,31354.0,37.4154,37.5416,37.3931,37.5119,31354.0
2020-05-15 12:35:00,50.55,50.82,50.53,50.8,82944.0,37.5416,37.7422,37.5268,37.7273,82944.0
2020-05-15 12:40:00,50.82,51.05,50.79,50.85,145123.0,37.7422,37.913,37.7199,37.7644,145123.0
2020-05-15 12:45:00,50.83,50.9,50.7,50.85,67919.0,37.7496,37.8016,37.653,37.7644,67919.0
2020-05-15 12:50:00,50.85,51.08,50.78,51.02,68548.0,37.7644,37.9353,37.7125,37.8907,68548.0
2020-05-15 12:55:00,51.0,51.04,50.9,50.98,57253.0,37.8758,37.9055,37.8016,37.861,57253.0
2020-05-15 13:00:00,50.98,51.04,50.65,50.65,55298.0,37.861,37.9055,37.6159,37.6159,55298.0
2020-05-15 13:05:00,50.66,50.72,50.48,50.5,41198.0,37.6233,37.6679,37.4897,37.5045,41198.0
2020-05-15 13:10:00,50.51,50.67,50.43,50.58,83140.0,37.5119,37.6308,37.4525,37.5639,83140.0
2020-05-15 13:15:00,50.57,50.57,50.31,50.43,46516.0,37.5565,37.5565,37.3634,37.4525,46516.0
2020-05-15 13:20:00,50.42,50.55,50.41,50.49,46247.0,37.4451,37.5416,37.4377,37.4971,46247.0
2020-05-15 13:25:00,50.49,50.72,50.49,50.65,62052.0,37.4971,37.6679,37.4971,37.6159,62052.0
2020-05-15 13:30:00,50.64,51.12,50.56,51.1,74244.0,37.6085,37.965,37.5491,37.9501,74244.0
2020-05-15 13:35:00,51.09,51.36,51.02,51.3,62110.0,37.9427,38.1432,37.8907,38.0986,62110.0
2020-05-15 13:40:00,51.32,51.62,51.29,51.6,72248.0,38.1135,38.3363,38.0912,38.3214,72248.0
2020-05-15 13:45:00,51.61,51.79,51.48,51.73,112626.0,38.3289,38.4625,38.2323,38.418,112626.0
2020-05-15 13:50:00,51.68,52.13,51.67,52.03,64718.0,38.3809,38.7151,38.3734,38.6408,64718.0
2020-05-15 13:55:00,51.99,52.13,51.78,52.01,73319.0,38.6111,38.7151,38.4551,38.6259,73319.0
2020-05-15 14:00:00,51.99,52.14,51.95,52.12,68869.0,38.6111,38.7225,38.5814,38.7076,68869.0
2020-05-15 14:05:00,52.08,52.1,51.93,52.0,46529.0,38.6779,38.6928,38.5665,38.6185,46529.0
2020-05-15 14:10:00,52.01,52.02,51.71,51.86,47939.0,38.6259,38.6334,38.4031,38.5145,47939.0
2020-05-15 14:15:00,51.87,51.95,51.72,51.83,36693.0,38.522,38.5814,38.4106,38.4923,36693.0
2020-05-15 14:20:00,51.84,52.14,51.77,52.07,59193.0,38.4997,38.7225,38.4477,38.6705,59193.0
2020-05-15 14:25:00,52.01,52.06,51.83,51.94,33609.0,38.6259,38.6631,38.4923,38.5739,33609.0
2020-05-15 14:30:00,51.97,52.04,51.63,51.71,37677.0,38.5962,38.6482,38.3437,38.4031,37677.0
2020-05-15 14:35:00,51.71,51.72,51.34,51.61,67017.0,38.4031,38.4106,38.1283,38.3289,67017.0
2020-05-15 14:40:00,51.62,51.69,51.47,51.53,30338.0,38.3363,38.3883,38.2249,38.2695,30338.0
2020-05-15 14:45:00,51.54,51.99,51.5,51.96,63235.0,38.2769,38.6111,38.2472,38.5888,63235.0
2020-05-15 14:50:00,51.96,52.13,51.86,52.07,45519.0,38.5888,38.7151,38.5145,38.6705,45519.0
2020-05-15 14:55:00,52.07,52.08,51.67,51.74,46755.0,38.6705,38.6779,38.3734,38.4254,46755.0
2020-05-15 15:00:00,51.74,51.78,51.61,51.71,57781.0,38.4254,38.4551,38.3289,38.4031,57781.0
2020-05-15 15:05:00,51.69,51.83,51.65,51.71,33918.0,38.3883,38.4923,38.3586,38.4031,33918.0
2020-05-15 15:10:00,51.71,51.75,51.5,51.64,44793.0,38.4031,38.4328,38.2472,38.3511,44793.0
2020-05-15 15:15:00,51.6,51.67,51.49,51.65,31059.0,38.3214,38.3734,38.2397,38.3586,31059.0
2020-05-15 15:20:00,51.66,51.82,51.5,51.54,50987.0,38.366,38.4848,38.2472,38.2769,50987.0
2020-05-15 15:25:00,51.51,51.7,51.46,51.46,33096.0,38.2546,38.3957,38.2175,38.2175,33096.0
2020-05-15 15:30:00,51.48,51.57,51.28,51.33,52569.0,38.2323,38.2992,38.0838,38.1209,52569.0
2020-05-15 15:35:00,51.35,51.44,51.1,51.2,57347.0,38.1358,38.2026,37.9501,38.0244,57347.0
2020-05-15 15:40:00,51.2,51.31,51.17,51.26,47234.0,38.0244,38.1061,38.0021,38.0689,47234.0
2020-05-15 15:45:00,51.27,51.41,51.16,51.3,83111.0,38.0764,38.1803,37.9947,38.0986,83111.0
2020-05-15 15:50:00,51.29,51.36,51.05,51.26,152763.0,38.0912,38.1432,37.913,38.0689,152763.0
2020-05-15 15:55:00,51.25,51.38,51.2,51.32,234194.0,38.0615,38.1581,38.0244,38.1135,234194.0
2020-05-18 09:30:00,54.85,57.55,54.85,57.45,817303.0,40.7351,42.7403,40.7351,42.666,817303.0
2020-05-18 09:35:00,57.43,57.71,56.09,56.57,397686.0,42.6512,42.8591,41.656,42.0125,397686.0
2020-05-18 09:40:00,56.59,57.28,56.22,56.89,303111.0,42.0273,42.5398,41.7525,42.2501,303111.0
2020-05-18 09:45:00,56.88,56.9,55.9,55.94,311990.0,42.2427,42.2576,41.5149,41.5446,311990.0
2020-05-18 09:50:00,56.0,56.37,55.41,55.47,234778.0,41.5892,41.8639,41.151,41.1955,234778.0
2020-05-18 09:55:00,55.41,55.72,55.1,55.4,150474.0,41.151,41.3812,40.9208,41.1436,150474.0
2020-05-18 10:00:00,55.45,55.86,54.77,55.34,183354.0,41.1807,41.4852,40.6757,41.099,183354.0
2020-05-18 10:05:00,55.38,55.5,54.92,55.5,113296.0,41.1287,41.2178,40.7871,41.2178,113296.0
2020-05-18 10:10:00,55.53,55.61,55.05,55.12,120936.0,41.2401,41.2995,40.8836,40.9356,120936.0
2020-05-18 10:15:00,55.08,55.54,54.9,55.39,86158.0,40.9059,41.2475,40.7722,41.1361,86158.0
2020-05-18 10:20:00,55.34,55.74,55.21,55.55,55497.0,41.099,41.3961,41.0025,41.255,55497.0
2020-05-18 10:25:00,55.54,55.71,55.46,55.55,44989.0,41.2475,41.3738,41.1881,41.255,44989.0
2020-05-18 10:30:00,55.55,55.82,55.33,55.82,83476.0,41.255,41.4555,41.0916,41.4555,83476.0
2020-05-18 10:35:00,55.83,56.13,55.74,56.1,66782.0,41.4629,41.6857,41.3961,41.6634,66782.0
2020-05-18 10:40:00,56.1,56.76,56.1,56.43,79383.0,41.6634,42.1536,41.6634,41.9085,79383.0
2020-05-18 10:45:00,56.42,56.7,56.31,56.64,57532.0,41.9011,42.109,41.8194,42.0645,57532.0
2020-05-18 10:50:00,56.61,56.7,56.07,56.2,83860.0,42.0422,42.109,41.6411,41.7377,83860.0
2020-05-18 10:55:00,56.2,56.29,55.88,56.0,64760.0,41.7377,41.8045,41.5,41.5892,64760.0
2020-05-18 11:00:00,56.06,56.62,55.82,56.42,76082.0,41.6337,42.0496,41.4555,41.9011,76082.0
2020-05-18 11:05:00,56.36,56.65,56.23,56.62,43158.0,41.8565,42.0719,41.76,42.0496,43158.0
2020-05-18 11:10:00,56.62,56.82,56.37,56.72,67800.0,42.0496,42.1981,41.8639,42.1239,67800.0
2020-05-18 11:15:00,56.75,56.91,56.48,56.78,91090.0,42.1462,42.265,41.9456,42.1684,91090.0
2020-05-18 11:20:00,56.78,57.15,56.78,57.04,139613.0,42.1684,42.4432,42.1684,42.3615,139613.0
2020-05-18 11:25:00,57.04,57.24,56.81,57.23,96677.0,42.3615,42.5101,42.1907,42.5026,96677.0
2020-05-18 11:30:00,57.2,57.24,56.91,57.13,69857.0,42.4804,42.5101,42.265,42.4284,69857.0
2020-05-18 11:35:00,57.1,57.15,56.76,56.86,60012.0,42.4061,42.4432,42.1536,42.2278,60012.0
2020-05-18 11:40:00,56.9,57.24,56.85,56.92,59018.0,42.2576,42.5101,42.2204,42.2724,59018.0
2020-05-18 11:45:00,56.93,56.94,56.4,56.4,73952.0,42.2798,42.2873,41.8862,41.8862,73952.0
2020-05-18 11:50:00,56.39,56.72,56.34,56.68,103116.0,41.8788,42.1239,41.8417,42.0942,103116.0
2020-05-18 11:55:00,56.68,56.93,56.61,56.65,50624.0,42.0942,42.2798,42.0422,42.0719,50624.0
2020-05-18 12:00:00,56.6,57.03,56.53,56.92,60216.0,42.0348,42.3541,41.9828,42.2724,60216.0
2020-05-18 12:05:00,56.91,57.08,56.88,56.97,33158.0,42.265,42.3912,42.2427,42.3095,33158.0
2020-05-18 12:10:00,56.97,56.98,56.48,56.57,44513.0,42.3095,42.317,41.9456,42.0125,44513.0
2020-05-18 12:15:00,56.55,56.95,56.54,56.65,48563.0,41.9976,42.2947,41.9902,42.0719,48563.0
2020-05-18 12:20:00,56.62,56.82,56.57,56.79,67170.0,42.0496,42.1981,42.0125,42.1759,67170.0
2020-05-18 12:25:00,56.8,57.1,56.75,56.95,57934.0,42.1833,42.4061,42.1462,42.2947,57934.0
2020-05-18 12:30:00,56.95,57.19,56.89,57.15,65240.0,42.2947,42.4729,42.2501,42.4432,65240.0
2020-05-18 12:35:00,57.15,57.18,57.04,57.1,37694.0,42.4432,42.4655,42.3615,42.4061,37694.0
2020-05-18 12:40:00,57.14,57.14,56.95,57.04,47099.0,42.4358,42.4358,42.2947,42.3615,47099.0
2020-05-18 12:45:00,57.03,57.16,56.88,56.95,45888.0,42.3541,42.4506,42.2427,42.2947,45888.0
2020-05-18 12:50:00,56.94,57.14,56.94,57.03,41910.0,42.2873,42.4358,42.2873,42.3541,41910.0
2020-05-18 12:55:00,56.99,57.08,56.92,57.0,26877.0,42.3244,42.3912,42.2724,42.3318,26877.0
2020-05-18 13:00:00,57.04,57.33,57.02,57.19,62440.0,42.3615,42.5769,42.3467,42.4729,62440.0
2020-05-18 13:05:00,57.21,57.22,57.06,57.09,40752.0,42.4878,42.4952,42.3764,42.3987,40752.0
2020-05-18 13:10:00,57.1,57.19,56.99,57.14,36557.0,42.4061,42.4729,42.3244,42.4358,36557.0
2020-05-18 13:15:00,57.15,57.23,57.02,57.21,25693.0,42.4432,42.5026,42.3467,42.4878,25693.0
2020-05-18 13:20:00,57.21,57.32,57.12,57.25,110958.0,42.4878,42.5695,42.4209,42.5175,110958.0
2020-05-18 13:25:00,57.26,57.31,57.03,57.09,65485.0,42.5249,42.562,42.3541,42.3987,65485.0
2020-05-18 13:30:00,57.1,57.18,57.0,57.15,42312.0,42.4061,42.4655,42.3318,42.4432,42312.0
2020-05-18 13:35:00,57.15,57.5,57.13,57.44,186173.0,42.4432,42.7032,42.4284,42.6586,186173.0
2020-05-18 13:40:00,57.46,57.53,57.26,57.47,28799.0,42.6734,42.7254,42.5249,42.6809,28799.0
2020-05-18 13:45:00,57.48,57.59,57.36,57.43,64840.0,42.6883,42.77,42.5992,42.6512,64840.0
2020-05-18 13:50:00,57.47,57.49,57.34,57.37,31846.0,42.6809,42.6957,42.5843,42.6066,31846.0
2020-05-18 13:55:00,57.39,57.4,57.14,57.25,54716.0,42.6215,42.6289,42.4358,42.5175,54716.0
2020-05-18 14:00:00,57.27,57.27,56.92,56.99,47133.0,42.5323,42.5323,42.2724,42.3244,47133.0
2020-05-18 14:05:00,57.01,57.05,56.72,56.84,60308.0,42.3392,42.369,42.1239,42.213,60308.0
2020-05-18 14:10:00,56.87,56.9,56.74,56.76,43661.0,42.2353,42.2576,42.1387,42.1536,43661.0
2020-05-18 14:15:00,56.76,56.76,56.1,56.13,110270.0,42.1536,42.1536,41.6634,41.6857,110270.0
2020-05-18 14:20:00,56.12,56.24,55.79,56.19,106153.0,41.6783,41.7674,41.4332,41.7303,106153.0
2020-05-18 14:25:00,56.17,56.46,56.17,56.36,61040.0,41.7154,41.9308,41.7154,41.8565,61040.0
2020-05-18 14:30:00,56.39,56.99,56.39,56.88,60283.0,41.8788,42.3244,41.8788,42.2427,60283.0
2020-05-18 14:35:00,56.9,56.99,56.72,56.96,58905.0,42.2576,42.3244,42.1239,42.3021,58905.0
2020-05-18 14:40:00,56.97,56.98,56.79,56.93,28471.0,42.3095,42.317,42.1759,42.2798,28471.0
2020-05-18 14:45:00,56.91,56.98,56.55,56.55,112474.0,42.265,42.317,41.9976,41.9976,112474.0
2020-05-18 14:50:00,56.52,56.59,56.38,56.55,75642.0,41.9753,42.0273,41.8714,41.9976,75642.0
2020-05-18 14:55:00,56.56,56.86,56.54,56.81,47313.0,42.0051,42.2278,41.9902,42.1907,47313.0
2020-05-18 15:00:00,56.82,56.9,56.77,56.89,48142.0,42.1981,42.2576,42.161,42.2501,48142.0
2020-05-18 15:05:00,56.85,57.14,56.83,57.0,53023.0,42.2204,42.4358,42.2056,42.3318,53023.0
2020-05-18 15:10:00,57.01,57.16,56.87,57.13,59895.0,42.3392,42.4506,42.2353,42.4284,59895.0
2020-05-18 15:15:00,57.14,57.33,56.91,57.3,78478.0,42.4358,42.5769,42.265,42.5546,78478.0
2020-05-18 15:20:00,57.29,57.33,57.13,57.29,67360.0,42.5472,42.5769,42.4284,42.5472,67360.0
2020-05-18 15:25:00,57.29,57.49,57.29,57.3,64780.0,42.5472,42.6957,42.5472,42.5546,64780.0
2020-05-18 15:30:00,57.3,57.48,57.22,57.47,71945.0,42.5546,42.6883,42.4952,42.6809,71945.0
2020-05-18 15:35:00,57.49,57.49,57.12,57.19,67146.0,42.6957,42.6957,42.4209,42.4729,67146.0
2020-05-18 15:40:00,57.19,57.29,57.08,57.2,53673.0,42.4729,42.5472,42.3912,42.4804,53673.0
2020-05-18 15:45:00,57.21,57.46,57.12,57.42,82895.0,42.4878,42.6734,42.4209,42.6437,82895.0
2020-05-18 15:50:00,57.43,57.46,57.07,57.1,116557.0,42.6512,42.6734,42.3838,42.4061,116557.0
2020-05-18 15:55:00,57.14,57.17,56.85,56.94,239057.0,42.4358,42.4581,42.2204,42.2873,239057.0
2020-05-19 09:30:00,57.36,57.5,56.36,56.8,243255.0,42.5992,42.7032,41.8565,42.1833,243255.0
2020-05-19 09:35:00,56.75,57.05,55.62,55.86,233153.0,42.1462,42.369,41.3069,41.4852,233153.0
2020-05-19 09:40:00,55.86,55.91,54.81,55.07,232107.0,41.4852,41.5223,40.7054,40.8985,232107.0
2020-05-19 09:45:00,55.08,55.09,54.16,54.55,178096.0,40.9059,40.9133,40.2227,40.5123,178096.0
2020-05-19 09:50:00,54.58,55.57,54.48,55.39,157161.0,40.5346,41.2698,40.4603,41.1361,157161.0
2020-05-19 09:55:00,55.41,56.05,55.33,55.88,136358.0,41.151,41.6263,41.0916,41.5,136358.0
2020-05-19 10:00:00,55.86,55.9,55.27,55.72,67676.0,41.4852,41.5149,41.047,41.3812,67676.0
2020-05-19 10:05:00,55.72,56.47,55.72,56.47,94979.0,41.3812,41.9382,41.3812,41.9382,94979.0
2020-05-19 10:10:00,56.4,56.42,56.02,56.23,50652.0,41.8862,41.9011,41.604,41.76,50652.0
2020-05-19 10:15:00,56.2,56.24,55.68,55.86,115568.0,41.7377,41.7674,41.3515,41.4852,115568.0
2020-05-19 10:20:00,55.85,56.08,55.63,55.85,97972.0,41.4778,41.6486,41.3144,41.4778,97972.0
2020-05-19 10:25:00,55.9,56.38,55.83,56.14,67641.0,41.5149,41.8714,41.4629,41.6931,67641.0
2020-05-19 10:30:00,56.17,56.38,56.07,56.33,52591.0,41.7154,41.8714,41.6411,41.8342,52591.0
2020-05-19 10:35:00,56.34,56.38,55.87,56.0,44919.0,41.8417,41.8714,41.4926,41.5892,44919.0
2020-05-19 10:40:00,55.98,55.98,55.46,55.54,78677.0,41.5743,41.5743,41.1881,41.2475,78677.0
2020-05-19 10:45:00,55.55,56.1,55.54,56.06,48717.0,41.255,41.6634,41.2475,41.6337,48717.0
2020-05-19 10:50:00,56.08,56.34,55.92,56.14,59676.0,41.6486,41.8417,41.5297,41.6931,59676.0
2020-05-19 10:55:00,56.22,56.44,56.02,56.26,32371.0,41.7525,41.9159,41.604,41.7823,32371.0
2020-05-19 11:00:00,56.22,56.71,56.22,56.55,49274.0,41.7525,42.1165,41.7525,41.9976,49274.0
2020-05-19 11:05:00,56.57,56.7,56.29,56.43,41227.0,42.0125,42.109,41.8045,41.9085,41227.0
2020-05-19 11:10:00,56.41,56.61,56.29,56.32,34980.0,41.8937,42.0422,41.8045,41.8268,34980.0
2020-05-19 11:15:00,56.34,56.94,56.34,56.9,51531.0,41.8417,42.2873,41.8417,42.2576,51531.0
2020-05-19 11:20:00,56.88,57.39,56.84,57.32,134967.0,42.2427,42.6215,42.213,42.5695,134967.0
2020-05-19 11:25:00,57.31,57.45,57.04,57.23,105491.0,42.562,42.666,42.3615,42.5026,105491.0
2020-05-19 11:30:00,57.19,57.47,57.15,57.3,59800.0,42.4729,42.6809,42.4432,42.5546,59800.0
2020-05-19 11:35:00,57.35,57.5,57.16,57.17,42614.0,42.5918,42.7032,42.4506,42.4581,42614.0
2020-05-19 11:40:00,57.17,57.42,57.09,57.09,22230.0,42.4581,42.6437,42.3987,42.3987,22230.0
2020-05-19 11:45:00,57.1,57.16,56.75,56.75,42666.0,42.4061,42.4506,42.1462,42.1462,42666.0
2020-05-19 11:50:00,56.81,57.03,56.71,56.97,43123.0,42.1907,42.3541,42.1165,42.3095,43123.0
2020-05-19 11:55:00,56.99,57.06,56.8,57.06,23214.0,42.3244,42.3764,42.1833,42.3764,23214.0
2020-05-19 12:00:00,57.07,57.11,56.89,57.0,29514.0,42.3838,42.4135,42.2501,42.3318,29514.0
2020-05-19 12:05:00,57.03,57.36,57.0,57.28,42140.0,42.3541,42.5992,42.3318,42.5398,42140.0
2020-05-19 12:10:00,57.29,57.44,57.25,57.33,24223.0,42.5472,42.6586,42.5175,42.5769,24223.0
2020-05-19 12:15:00,57.36,57.44,57.02,57.13,43421.0,42.5992,42.6586,42.3467,42.4284,43421.0
2020-05-19 12:20:00,57.11,57.58,57.08,57.58,64821.0,42.4135,42.7626,42.3912,42.7626,64821.0
2020-05-19 12:25:00,57.59,57.6,57.41,57.45,44996.0,42.77,42.7774,42.6363,42.666,44996.0
2020-05-19 12:30:00,57.47,57.54,57.33,57.35,34641.0,42.6809,42.7329,42.5769,42.5918,34641.0
2020-05-19 12:35:00,57.31,57.34,56.97,57.14,103025.0,42.562,42.5843,42.3095,42.4358,103025.0
2020-05-19 12:40:00,57.12,57.36,57.07,57.28,63323.0,42.4209,42.5992,42.3838,42.5398,63323.0
2020-05-19 12:45:00,57.28,57.48,57.27,57.4,19132.0,42.5398,42.6883,42.5323,42.6289,19132.0
2020-05-19 12:50:00,57.36,57.59,57.34,57.42,69672.0,42.5992,42.77,42.5843,42.6437,69672.0
2020-05-19 12:55:00,57.43,57.52,57.35,57.49,30482.0,42.6512,42.718,42.5918,42.6957,30482.0
2020-05-19 13:00:00,57.5,57.75,57.47,57.61,77179.0,42.7032,42.8888,42.6809,42.7848,77179.0
2020-05-19 13:05:00,57.62,57.85,57.6,57.85,57397.0,42.7923,42.9631,42.7774,42.9631,57397.0
2020-05-19 13:10:00,57.79,58.22,57.76,58.07,107956.0,42.9185,43.2379,42.8962,43.1265,107956.0
2020-05-19 13:15:00,58.06,58.14,57.96,58.13,47047.0,43.119,43.1785,43.0448,43.171,47047.0
2020-05-19 13:20:00,58.13,58.25,58.01,58.17,101161.0,43.171,43.2602,43.0819,43.2007,101161.0
2020-05-19 13:25:00,58.19,58.22,57.98,58.01,88395.0,43.2156,43.2379,43.0596,43.0819,88395.0
2020-05-19 13:30:00,57.98,58.11,57.9,58.04,47894.0,43.0596,43.1562,43.0002,43.1042,47894.0
2020-05-19 13:35:00,58.03,58.16,58.01,58.06,33882.0,43.0968,43.1933,43.0819,43.119,33882.0
2020-05-19 13:40:00,58.1,58.49,58.06,58.49,55281.0,43.1488,43.4384,43.119,43.4384,55281.0
2020-05-19 13:45:00,58.49,58.56,58.31,58.42,55649.0,43.4384,43.4904,43.3047,43.3864,55649.0
2020-05-19 13:50:00,58.4,58.63,58.2,58.49,59084.0,43.3716,43.5424,43.223,43.4384,59084.0
2020-05-19 13:55:00,58.54,58.55,58.2,58.32,26035.0,43.4755,43.483,43.223,43.3121,26035.0
2020-05-19 14:00:00,58.31,58.59,58.14,58.47,50411.0,43.3047,43.5127,43.1785,43.4235,50411.0
2020-05-19 14:05:00,58.42,58.85,58.37,58.77,56031.0,43.3864,43.7058,43.3493,43.6463,56031.0
2020-05-19 14:10:00,58.75,58.92,58.66,58.81,90886.0,43.6315,43.7577,43.5646,43.676,90886.0
2020-05-19 14:15:00,58.83,58.85,58.55,58.56,27094.0,43.6909,43.7058,43.483,43.4904,27094.0
2020-05-19 14:20:00,58.55,58.71,58.44,58.68,29135.0,43.483,43.6018,43.4013,43.5795,29135.0
2020-05-19 14:25:00,58.71,58.74,58.34,58.34,48696.0,43.6018,43.6241,43.327,43.327,48696.0
2020-05-19 14:30:00,58.34,58.36,58.2,58.29,44163.0,43.327,43.3418,43.223,43.2899,44163.0
2020-05-19 14:35:00,58.28,58.36,58.21,58.25,33650.0,43.2824,43.3418,43.2304,43.2602,33650.0
2020-05-19 14:40:00,58.28,58.39,58.22,58.33,34618.0,43.2824,43.3641,43.2379,43.3196,34618.0
2020-05-19 14:45:00,58.34,58.43,58.26,58.43,32104.0,43.327,43.3938,43.2676,43.3938,32104.0
2020-05-19 14:50:00,58.42,58.45,58.18,58.22,47017.0,43.3864,43.4087,43.2082,43.2379,47017.0
2020-05-19 14:55:00,58.21,58.29,57.28,57.46,166633.0,43.2304,43.2899,42.5398,42.6734,166633.0
2020-05-19 15:00:00,57.41,57.68,57.34,57.41,97630.0,42.6363,42.8368,42.5843,42.6363,97630.0
2020-05-19 15:05:00,57.41,57.8,57.4,57.61,71682.0,42.6363,42.926,42.6289,42.7848,71682.0
2020-05-19 15:10:00,57.59,58.17,57.52,58.06,86702.0,42.77,43.2007,42.718,43.119,86702.0
2020-05-19 15:15:00,58.09,58.17,57.86,57.86,56356.0,43.1413,43.2007,42.9705,42.9705,56356.0
2020-05-19 15:20:00,57.84,58.14,57.59,57.73,90378.0,42.9557,43.1785,42.77,42.874,90378.0
2020-05-19 15:25:00,57.75,57.89,57.54,57.76,37553.0,42.8888,42.9928,42.7329,42.8962,37553.0
2020-05-19 15:30:00,57.74,57.79,57.49,57.58,42472.0,42.8814,42.9185,42.6957,42.7626,42472.0
2020-05-19 15:35:00,57.58,57.68,57.05,57.1,126014.0,42.7626,42.8368,42.369,42.4061,126014.0
2020-05-19 15:40:00,57.1,57.42,57.06,57.23,64683.0,42.4061,42.6437,42.3764,42.5026,64683.0
2020-05-19 15:45:00,57.26,57.37,57.08,57.16,59368.0,42.5249,42.6066,42.3912,42.4506,59368.0
2020-05-19 15:50:00,57.19,57.28,57.01,57.04,106248.0,42.4729,42.5398,42.3392,42.3615,106248.0
2020-05-19 15:55:00,57.04,57.16,56.82,56.86,192295.0,42.3615,42.4506,42.1981,42.2278,192295.0
2020-05-20 09:30:00,58.59,59.36,58.02,58.68,271559.0,43.5127,44.0845,43.0893,43.5795,271559.0
2020-05-20 09:35:00,58.61,58.93,58.37,58.69,77022.0,43.5275,43.7652,43.3493,43.5869,77022.0
2020-05-20 09:40:00,58.73,58.81,57.84,57.89,139776.0,43.6166,43.676,42.9557,42.9928,139776.0
2020-05-20 09:45:00,57.87,58.29,57.6,57.99,117626.0,42.9779,43.2899,42.7774,43.0671,117626.0
2020-05-20 09:50:00,58.01,58.21,57.25,57.31,111536.0,43.0819,43.2304,42.5175,42.562,111536.0
2020-05-20 09:55:00,57.31,57.67,56.95,57.4,151189.0,42.562,42.8294,42.2947,42.6289,151189.0
2020-05-20 10:00:00,57.4,58.2,57.27,58.1,128628.0,42.6289,43.223,42.5323,43.1488,128628.0
2020-05-20 10:05:00,58.1,58.19,57.62,57.68,73141.0,43.1488,43.2156,42.7923,42.8368,73141.0
2020-05-20 10:10:00,57.7,57.98,57.41,57.46,103436.0,42.8517,43.0596,42.6363,42.6734,103436.0
2020-05-20 10:15:00,57.5,57.72,57.02,57.02,122739.0,42.7032,42.8665,42.3467,42.3467,122739.0
2020-05-20 10:20:00,57.02,57.22,56.78,56.83,149234.0,42.3467,42.4952,42.1684,42.2056,149234.0
2020-05-20 10:25:00,56.86,56.95,56.57,56.79,113993.0,42.2278,42.2947,42.0125,42.1759,113993.0
2020-05-20 10:30:00,56.79,57.33,56.74,57.33,65126.0,42.1759,42.5769,42.1387,42.5769,65126.0
2020-05-20 10:35:00,57.3,57.42,56.9,56.99,62199.0,42.5546,42.6437,42.2576,42.3244,62199.0
2020-05-20 10:40:00,57.01,57.4,56.88,57.29,126294.0,42.3392,42.6289,42.2427,42.5472,126294.0
2020-05-20 10:45:00,57.3,57.6,57.13,57.57,56953.0,42.5546,42.7774,42.4284,42.7551,56953.0
2020-05-20 10:50:00,57.6,57.73,57.24,57.32,78279.0,42.7774,42.874,42.5101,42.5695,78279.0
2020-05-20 10:55:00,57.33,57.38,56.98,57.02,58222.0,42.5769,42.614,42.317,42.3467,58222.0
2020-05-20 11:00:00,56.98,56.99,56.07,56.16,212104.0,42.317,42.3244,41.6411,41.708,212104.0
2020-05-20 11:05:00,56.1,56.35,55.85,56.25,133778.0,41.6634,41.8491,41.4778,41.7748,133778.0
2020-05-20 11:10:00,56.24,56.66,56.05,56.58,80751.0,41.7674,42.0793,41.6263,42.0199,80751.0
2020-05-20 11:15:00,56.6,56.89,56.35,56.89,97316.0,42.0348,42.2501,41.8491,42.2501,97316.0
2020-05-20 11:20:00,56.89,56.92,56.29,56.35,63825.0,42.2501,42.2724,41.8045,41.8491,63825.0
2020-05-20 11:25:00,56.35,56.58,56.04,56.12,83177.0,41.8491,42.0199,41.6189,41.6783,83177.0
2020-05-20 11:30:00,56.06,56.3,55.86,56.3,137582.0,41.6337,41.812,41.4852,41.812,137582.0
2020-05-20 11:35:00,56.29,56.43,55.98,56.16,62212.0,41.8045,41.9085,41.5743,41.708,62212.0
2020-05-20 11:40:00,56.19,56.44,56.18,56.29,41302.0,41.7303,41.9159,41.7228,41.8045,41302.0
2020-05-20 11:45:00,56.29,56.49,56.25,56.4,34018.0,41.8045,41.9531,41.7748,41.8862,34018.0
2020-05-20 11:50:00,56.4,56.62,56.37,56.41,57036.0,41.8862,42.0496,41.8639,41.8937,57036.0
2020-05-20 11:55:00,56.4,56.56,56.36,56.52,23223.0,41.8862,42.0051,41.8565,41.9753,23223.0
2020-05-20 12:00:00,56.5,56.52,56.17,56.35,35832.0,41.9605,41.9753,41.7154,41.8491,35832.0
2020-05-20 12:05:00,56.34,56.35,55.79,55.8,84610.0,41.8417,41.8491,41.4332,41.4406,84610.0
2020-05-20 12:10:00,55.82,55.96,55.77,55.94,91030.0,41.4555,41.5595,41.4183,41.5446,91030.0
2020-05-20 12:15:00,55.93,55.95,55.73,55.77,67099.0,41.5372,41.552,41.3886,41.4183,67099.0
2020-05-20 12:20:00,55.77,55.99,55.73,55.84,60931.0,41.4183,41.5817,41.3886,41.4703,60931.0
2020-05-20 12:25:00,55.87,56.13,55.8,56.1,47741.0,41.4926,41.6857,41.4406,41.6634,47741.0
2020-05-20 12:30:00,56.1,56.12,55.63,55.75,88237.0,41.6634,41.6783,41.3144,41.4035,88237.0
2020-05-20 12:35:00,55.75,55.75,55.49,55.58,90512.0,41.4035,41.4035,41.2104,41.2772,90512.0
2020-05-20 12:40:00,55.57,55.71,55.41,55.48,59621.0,41.2698,41.3738,41.151,41.203,59621.0
2020-05-20 12:45:00,55.48,55.84,55.36,55.73,83152.0,41.203,41.4703,41.1139,41.3886,83152.0
2020-05-20 12:50:00,55.74,56.03,55.73,55.86,46108.0,41.3961,41.6114,41.3886,41.4852,46108.0
2020-05-20 12:55:00,55.83,55.83,55.66,55.71,44152.0,41.4629,41.4629,41.3367,41.3738,44152.0
2020-05-20 13:00:00,55.72,55.74,55.46,55.47,32349.0,41.3812,41.3961,41.1881,41.1955,32349.0
2020-05-20 13:05:00,55.5,55.52,55.28,55.3,44750.0,41.2178,41.2327,41.0544,41.0693,44750.0
2020-05-20 13:10:00,55.34,55.65,55.29,55.58,27951.0,41.099,41.3292,41.0619,41.2772,27951.0
2020-05-20 13:15:00,55.57,55.59,55.42,55.48,48741.0,41.2698,41.2847,41.1584,41.203,48741.0
2020-05-20 13:20:00,55.49,55.51,55.24,55.26,52966.0,41.2104,41.2253,41.0247,41.0396,52966.0
2020-05-20 13:25:00,55.22,55.29,55.11,55.16,60875.0,41.0099,41.0619,40.9282,40.9653,60875.0
2020-05-20 13:30:00,55.16,55.23,54.96,55.04,96839.0,40.9653,41.0173,40.8168,40.8762,96839.0
2020-05-20 13:35:00,55.06,55.4,55.04,55.38,48227.0,40.8911,41.1436,40.8762,41.1287,48227.0
2020-05-20 13:40:00,55.37,55.5,55.22,55.5,25587.0,41.1213,41.2178,41.0099,41.2178,25587.0
2020-05-20 13:45:00,55.5,55.55,55.37,55.44,36839.0,41.2178,41.255,41.1213,41.1733,36839.0
2020-05-20 13:50:00,55.46,55.47,55.27,55.39,33777.0,41.1881,41.1955,41.047,41.1361,33777.0
2020-05-20 13:55:00,55.35,55.59,55.31,55.59,42921.0,41.1064,41.2847,41.0767,41.2847,42921.0
2020-05-20 14:00:00,55.54,55.67,55.44,55.62,37255.0,41.2475,41.3441,41.1733,41.3069,37255.0
2020-05-20 14:05:00,55.69,55.99,55.69,55.73,44167.0,41.3589,41.5817,41.3589,41.3886,44167.0
2020-05-20 14:10:00,55.71,55.8,55.51,55.62,23505.0,41.3738,41.4406,41.2253,41.3069,23505.0
2020-05-20 14:15:00,55.63,55.82,55.61,55.77,18795.0,41.3144,41.4555,41.2995,41.4183,18795.0
2020-05-20 14:20:00,55.75,55.99,55.64,55.98,41099.0,41.4035,41.5817,41.3218,41.5743,41099.0
2020-05-20 14:25:00,55.95,55.98,55.8,55.89,41656.0,41.552,41.5743,41.4406,41.5075,41656.0
2020-05-20 14:30:00,55.87,56.03,55.76,55.78,38579.0,41.4926,41.6114,41.4109,41.4258,38579.0
2020-05-20 14:35:00,55.76,55.81,55.6,55.76,53475.0,41.4109,41.4481,41.2921,41.4109,53475.0
2020-05-20 14:40:00,55.75,55.94,55.75,55.92,40759.0,41.4035,41.5446,41.4035,41.5297,40759.0
2020-05-20 14:45:00,55.93,56.04,55.75,56.04,49958.0,41.5372,41.6189,41.4035,41.6189,49958.0
2020-05-20 14:50:00,56.0,56.14,55.85,56.04,44508.0,41.5892,41.6931,41.4778,41.6189,44508.0
2020-05-20 14:55:00,56.07,56.08,55.73,55.73,21525.0,41.6411,41.6486,41.3886,41.3886,21525.0
2020-05-20 15:00:00,55.74,55.82,55.64,55.73,33310.0,41.3961,41.4555,41.3218,41.3886,33310.0
2020-05-20 15:05:00,55.7,55.7,55.4,55.48,52969.0,41.3664,41.3664,41.1436,41.203,52969.0
2020-05-20 15:10:00,55.52,55.66,55.25,55.28,77743.0,41.2327,41.3367,41.0322,41.0544,77743.0
2020-05-20 15:15:00,55.3,55.41,55.16,55.41,61924.0,41.0693,41.151,40.9653,41.151,61924.0
2020-05-20 15:20:00,55.42,55.55,55.42,55.45,35276.0,41.1584,41.255,41.1584,41.1807,35276.0
2020-05-20 15:25:00,55.46,55.61,55.32,55.6,59642.0,41.1881,41.2995,41.0841,41.2921,59642.0
2020-05-20 15:30:00,55.6,55.69,55.52,55.62,36441.0,41.2921,41.3589,41.2327,41.3069,36441.0
2020-05-20 15:35:00,55.59,55.67,55.54,55.6,39047.0,41.2847,41.3441,41.2475,41.2921,39047.0
2020-05-20 15:40:00,55.61,55.76,55.57,55.74,56203.0,41.2995,41.4109,41.2698,41.3961,56203.0
2020-05-20 15:45:00,55.76,55.87,55.49,55.66,94572.0,41.4109,41.4926,41.2104,41.3367,94572.0
2020-05-20 15:50:00,55.8,55.81,55.5,55.59,112106.0,41.4406,41.4481,41.2178,41.2847,112106.0
2020-05-20 15:55:00,55.58,55.68,55.48,55.64,338831.0,41.2772,41.3515,41.203,41.3218,338831.0
2020-05-21 09:30:00,55.56,56.58,55.53,56.5,152281.0,41.2624,42.0199,41.2401,41.9605,152281.0
2020-05-21 09:35:00,56.43,56.97,56.3,56.73,116344.0,41.9085,42.3095,41.812,42.1313,116344.0
2020-05-21 09:40:00,56.7,56.95,56.31,56.95,105937.0,42.109,42.2947,41.8194,42.2947,105937.0
2020-05-21 09:45:00,56.85,57.28,56.77,57.15,101547.0,42.2204,42.5398,42.161,42.4432,101547.0
2020-05-21 09:50:00,57.17,57.29,56.77,57.17,101065.0,42.4581,42.5472,42.161,42.4581,101065.0
2020-05-21 09:55:00,57.12,57.31,56.94,57.15,108416.0,42.4209,42.562,42.2873,42.4432,108416.0
2020-05-21 10:00:00,57.01,57.24,56.84,56.92,77680.0,42.3392,42.5101,42.213,42.2724,77680.0
2020-05-21 10:05:00,56.92,57.06,56.53,56.8,61442.0,42.2724,42.3764,41.9828,42.1833,61442.0
2020-05-21 10:10:00,56.84,57.19,56.83,57.04,91835.0,42.213,42.4729,42.2056,42.3615,91835.0
2020-05-21 10:15:00,57.06,57.22,56.58,56.61,133340.0,42.3764,42.4952,42.0199,42.0422,133340.0
2020-05-21 10:20:00,56.62,56.98,56.61,56.92,42398.0,42.0496,42.317,42.0422,42.2724,42398.0
2020-05-21 10:25:00,56.94,56.99,56.65,56.72,40116.0,42.2873,42.3244,42.0719,42.1239,40116.0
2020-05-21 10:30:00,56.72,56.72,56.37,56.6,57608.0,42.1239,42.1239,41.8639,42.0348,57608.0
2020-05-21 10:35:00,56.52,56.58,56.05,56.14,70551.0,41.9753,42.0199,41.6263,41.6931,70551.0
2020-05-21 10:40:00,56.13,56.39,56.05,56.3,80413.0,41.6857,41.8788,41.6263,41.812,80413.0
2020-05-21 10:45:00,56.28,56.28,55.9,55.96,83379.0,41.7971,41.7971,41.5149,41.5595,83379.0
2020-05-21 10:50:00,55.94,56.02,55.79,55.81,55115.0,41.5446,41.604,41.4332,41.4481,55115.0
2020-05-21 10:55:00,55.8,56.03,55.62,55.78,91039.0,41.4406,41.6114,41.3069,41.4258,91039.0
2020-05-21 11:00:00,55.76,55.8,55.34,55.4,75922.0,41.4109,41.4406,41.099,41.1436,75922.0
2020-05-21 11:05:00,55.43,55.44,55.17,55.34,81100.0,41.1658,41.1733,40.9727,41.099,81100.0
2020-05-21 11:10:00,55.32,55.66,55.25,55.66,43924.0,41.0841,41.3367,41.0322,41.3367,43924.0
2020-05-21 11:15:00,55.66,55.67,55.14,55.25,53916.0,41.3367,41.3441,40.9505,41.0322,53916.0
2020-05-21 11:20:00,55.22,55.26,54.97,55.05,61348.0,41.0099,41.0396,40.8242,40.8836,61348.0
2020-05-21 11:25:00,55.05,55.06,54.6,54.92,96764.0,40.8836,40.8911,40.5494,40.7871,96764.0
2020-05-21 11:30:00,54.89,55.18,54.86,55.06,51231.0,40.7648,40.9802,40.7425,40.8911,51231.0
2020-05-21 11:35:00,55.04,55.39,55.04,55.39,48882.0,40.8762,41.1361,40.8762,41.1361,48882.0
2020-05-21 11:40:00,55.39,55.58,55.37,55.46,45444.0,41.1361,41.2772,41.1213,41.1881,45444.0
2020-05-21 11:45:00,55.5,55.57,55.26,55.36,41336.0,41.2178,41.2698,41.0396,41.1139,41336.0
2020-05-21 11:50:00,55.4,55.49,55.32,55.4,25808.0,41.1436,41.2104,41.0841,41.1436,25808.0
2020-05-21 11:55:00,55.43,55.58,55.39,55.46,28922.0,41.1658,41.2772,41.1361,41.1881,28922.0
2020-05-21 12:00:00,55.44,55.63,55.43,55.46,94178.0,41.1733,41.3144,41.1658,41.1881,94178.0
2020-05-21 12:05:00,55.47,55.67,55.41,55.56,24410.0,41.1955,41.3441,41.151,41.2624,24410.0
2020-05-21 12:10:00,55.52,55.58,55.32,55.58,41715.0,41.2327,41.2772,41.0841,41.2772,41715.0
2020-05-21 12:15:00,55.58,55.65,55.3,55.4,43361.0,41.2772,41.3292,41.0693,41.1436,43361.0
2020-05-21 12:20:00,55.41,55.47,55.28,55.3,53384.0,41.151,41.1955,41.0544,41.0693,53384.0
2020-05-21 12:25:00,55.3,55.45,55.2,55.28,58283.0,41.0693,41.1807,40.995,41.0544,58283.0
2020-05-21 12:30:00,55.25,55.34,55.13,55.18,63756.0,41.0322,41.099,40.943,40.9802,63756.0
2020-05-21 12:35:00,55.18,55.28,55.08,55.11,63875.0,40.9802,41.0544,40.9059,40.9282,63875.0
2020-05-21 12:40:00,55.14,55.5,55.12,55.48,51214.0,40.9505,41.2178,40.9356,41.203,51214.0
2020-05-21 12:45:00,55.44,55.67,55.44,55.63,38718.0,41.1733,41.3441,41.1733,41.3144,38718.0
2020-05-21 12:50:00,55.64,56.13,55.54,56.13,52101.0,41.3218,41.6857,41.2475,41.6857,52101.0
2020-05-21 12:55:00,56.11,56.2,56.02,56.08,51405.0,41.6709,41.7377,41.604,41.6486,51405.0
2020-05-21 13:00:00,56.11,56.29,55.89,56.26,76169.0,41.6709,41.8045,41.5075,41.7823,76169.0
2020-05-21 13:05:00,56.21,56.3,56.09,56.2,18505.0,41.7451,41.812,41.656,41.7377,18505.0
2020-05-21 13:10:00,56.22,56.3,56.11,56.17,18907.0,41.7525,41.812,41.6709,41.7154,18907.0
2020-05-21 13:15:00,56.21,56.35,56.15,56.15,28850.0,41.7451,41.8491,41.7006,41.7006,28850.0
2020-05-21 13:20:00,56.18,56.34,56.15,56.28,53785.0,41.7228,41.8417,41.7006,41.7971,53785.0
2020-05-21 13:25:00,56.27,56.3,56.06,56.19,83880.0,41.7897,41.812,41.6337,41.7303,83880.0
2020-05-21 13:30:00,56.17,56.22,56.04,56.15,17516.0,41.7154,41.7525,41.6189,41.7006,17516.0
2020-05-21 13:35:00,56.1,56.18,55.98,56.08,21105.0,41.6634,41.7228,41.5743,41.6486,21105.0
2020-05-21 13:40:00,56.07,56.11,56.02,56.08,23967.0,41.6411,41.6709,41.604,41.6486,23967.0
2020-05-21 13:45:00,56.06,56.22,56.03,56.15,24553.0,41.6337,41.7525,41.6114,41.7006,24553.0
2020-05-21 13:50:00,56.16,56.22,56.06,56.06,24936.0,41.708,41.7525,41.6337,41.6337,24936.0
2020-05-21 13:55:00,56.08,56.08,56.01,56.03,16336.0,41.6486,41.6486,41.5966,41.6114,16336.0
2020-05-21 14:00:00,56.03,56.22,56.0,56.16,78114.0,41.6114,41.7525,41.5892,41.708,78114.0
2020-05-21 14:05:00,56.15,56.15,55.96,56.04,55453.0,41.7006,41.7006,41.5595,41.6189,55453.0
2020-05-21 14:10:00,56.04,56.1,55.99,56.03,29534.0,41.6189,41.6634,41.5817,41.6114,29534.0
2020-05-21 14:15:00,56.06,56.14,56.0,56.09,37800.0,41.6337,41.6931,41.5892,41.656,37800.0
2020-05-21 14:20:00,56.08,56.15,56.01,56.1,53351.0,41.6486,41.7006,41.5966,41.6634,53351.0
2020-05-21 14:25:00,56.13,56.13,56.0,56.08,61846.0,41.6857,41.6857,41.5892,41.6486,61846.0
2020-05-21 14:30:00,56.08,56.09,55.98,56.01,58361.0,41.6486,41.656,41.5743,41.5966,58361.0
2020-05-21 14:35:00,56.01,56.07,55.74,55.75,45631.0,41.5966,41.6411,41.3961,41.4035,45631.0
2020-05-21 14:40:00,55.77,55.95,55.73,55.95,33015.0,41.4183,41.552,41.3886,41.552,33015.0
2020-05-21 14:45:00,55.95,55.96,55.77,55.89,17398.0,41.552,41.5595,41.4183,41.5075,17398.0
2020-05-21 14:50:00,55.86,56.11,55.86,56.07,49096.0,41.4852,41.6709,41.4852,41.6411,49096.0
2020-05-21 14:55:00,56.08,56.1,55.94,55.94,41044.0,41.6486,41.6634,41.5446,41.5446,41044.0
2020-05-21 15:00:00,55.98,56.07,55.92,56.01,36988.0,41.5743,41.6411,41.5297,41.5966,36988.0
2020-05-21 15:05:00,56.0,56.09,55.97,56.04,46748.0,41.5892,41.656,41.5669,41.6189,46748.0
2020-05-21 15:10:00,56.01,56.04,55.93,56.04,24770.0,41.5966,41.6189,41.5372,41.6189,24770.0
2020-05-21 15:15:00,56.04,56.06,55.89,55.98,28978.0,41.6189,41.6337,41.5075,41.5743,28978.0
2020-05-21 15:20:00,55.98,56.05,55.93,56.02,45687.0,41.5743,41.6263,41.5372,41.604,45687.0
2020-05-21 15:25:00,56.02,56.07,55.89,55.94,37322.0,41.604,41.6411,41.5075,41.5446,37322.0
2020-05-21 15:30:00,55.93,56.0,55.77,55.88,74738.0,41.5372,41.5892,41.4183,41.5,74738.0
2020-05-21 15:35:00,55.88,56.02,55.79,55.95,33598.0,41.5,41.604,41.4332,41.552,33598.0
2020-05-21 15:40:00,55.95,56.22,55.88,56.22,54899.0,41.552,41.7525,41.5,41.7525,54899.0
2020-05-21 15:45:00,56.19,56.31,55.99,56.31,64634.0,41.7303,41.8194,41.5817,41.8194,64634.0
2020-05-21 15:50:00,56.25,56.3,56.06,56.2,88632.0,41.7748,41.812,41.6337,41.7377,88632.0
2020-05-21 15:55:00,56.18,56.2,55.95,56.0,230739.0,41.7228,41.7377,41.552,41.5892,230739.0
2020-05-22 09:30:00,56.23,56.36,55.45,55.76,202386.0,41.76,41.8565,41.1807,41.4109,202386.0
2020-05-22 09:35:00,55.82,56.4,55.6,56.03,138775.0,41.4555,41.8862,41.2921,41.6114,138775.0
2020-05-22 09:40:00,56.0,56.07,55.43,55.57,68503.0,41.5892,41.6411,41.1658,41.2698,68503.0
2020-05-22 09:45:00,55.59,55.83,55.36,55.61,88367.0,41.2847,41.4629,41.1139,41.2995,88367.0
2020-05-22 09:50:00,55.58,55.6,54.93,55.13,87010.0,41.2772,41.2921,40.7945,40.943,87010.0
2020-05-22 09:55:00,55.17,55.3,54.82,55.02,78173.0,40.9727,41.0693,40.7128,40.8613,78173.0
2020-05-22 10:00:00,55.01,55.07,54.64,54.82,88304.0,40.8539,40.8985,40.5791,40.7128,88304.0
2020-05-22 10:05:00,54.79,54.87,54.42,54.73,81981.0,40.6905,40.7499,40.4158,40.646,81981.0
2020-05-22 10:10:00,54.71,54.77,54.3,54.42,145609.0,40.6311,40.6757,40.3266,40.4158,145609.0
2020-05-22 10:15:00,54.41,54.63,54.34,54.57,84197.0,40.4083,40.5717,40.3563,40.5272,84197.0
2020-05-22 10:20:00,54.58,54.86,54.54,54.79,96487.0,40.5346,40.7425,40.5049,40.6905,96487.0
2020-05-22 10:25:00,54.79,54.79,54.58,54.6,63228.0,40.6905,40.6905,40.5346,40.5494,63228.0
2020-05-22 10:30:00,54.65,54.9,54.54,54.73,71558.0,40.5866,40.7722,40.5049,40.646,71558.0
2020-05-22 10:35:00,54.73,54.74,54.41,54.57,75935.0,40.646,40.6534,40.4083,40.5272,75935.0
2020-05-22 10:40:00,54.59,54.63,54.37,54.4,39495.0,40.542,40.5717,40.3786,40.4009,39495.0
2020-05-22 10:45:00,54.43,54.48,54.05,54.07,60725.0,40.4232,40.4603,40.141,40.1558,60725.0
2020-05-22 10:50:00,54.05,54.26,54.02,54.11,54143.0,40.141,40.2969,40.1187,40.1855,54143.0
2020-05-22 10:55:00,54.16,54.17,53.98,54.1,77666.0,40.2227,40.2301,40.089,40.1781,77666.0
2020-05-22 11:00:00,54.08,54.57,54.08,54.45,61328.0,40.1632,40.5272,40.1632,40.438,61328.0
2020-05-22 11:05:00,54.51,54.61,54.37,54.51,54715.0,40.4826,40.5569,40.3786,40.4826,54715.0
2020-05-22 11:10:00,54.47,54.61,54.36,54.6,53168.0,40.4529,40.5569,40.3712,40.5494,53168.0
2020-05-22 11:15:00,54.55,54.55,54.35,54.36,39824.0,40.5123,40.5123,40.3638,40.3712,39824.0
2020-05-22 11:20:00,54.37,54.42,54.14,54.16,59342.0,40.3786,40.4158,40.2078,40.2227,59342.0
2020-05-22 11:25:00,54.14,54.33,54.1,54.23,55192.0,40.2078,40.3489,40.1781,40.2746,55192.0
2020-05-22 11:30:00,54.24,54.26,54.02,54.12,46709.0,40.2821,40.2969,40.1187,40.193,46709.0
2020-05-22 11:35:00,54.15,54.23,54.04,54.22,25660.0,40.2152,40.2746,40.1335,40.2672,25660.0
2020-05-22 11:40:00,54.2,54.23,54.04,54.16,57537.0,40.2524,40.2746,40.1335,40.2227,57537.0
2020-05-22 11:45:00,54.18,54.37,54.09,54.37,49985.0,40.2375,40.3786,40.1707,40.3786,49985.0
2020-05-22 11:50:00,54.35,54.44,54.29,54.37,39965.0,40.3638,40.4306,40.3192,40.3786,39965.0
2020-05-22 11:55:00,54.34,54.34,54.12,54.24,43679.0,40.3563,40.3563,40.193,40.2821,43679.0
2020-05-22 12:00:00,54.24,54.3,54.21,54.25,14187.0,40.2821,40.3266,40.2598,40.2895,14187.0
2020-05-22 12:05:00,54.24,54.25,54.03,54.1,33822.0,40.2821,40.2895,40.1261,40.1781,33822.0
2020-05-22 12:10:00,54.09,54.14,53.97,53.98,68171.0,40.1707,40.2078,40.0816,40.089,68171.0
2020-05-22 12:15:00,53.99,54.12,53.99,54.03,30126.0,40.0964,40.193,40.0964,40.1261,30126.0
2020-05-22 12:20:00,54.04,54.09,53.88,54.0,38283.0,40.1335,40.1707,40.0147,40.1038,38283.0
2020-05-22 12:25:00,54.02,54.09,53.9,53.94,30276.0,40.1187,40.1707,40.0296,40.0593,30276.0
2020-05-22 12:30:00,53.93,54.14,53.93,54.1,21555.0,40.0518,40.2078,40.0518,40.1781,21555.0
2020-05-22 12:35:00,54.1,54.19,54.06,54.13,36088.0,40.1781,40.2449,40.1484,40.2004,36088.0
2020-05-22 12:40:00,54.12,54.17,54.08,54.1,27212.0,40.193,40.2301,40.1632,40.1781,27212.0
2020-05-22 12:45:00,54.1,54.14,54.09,54.14,21858.0,40.1781,40.2078,40.1707,40.2078,21858.0
2020-05-22 12:50:00,54.12,54.31,54.08,54.28,64349.0,40.193,40.3341,40.1632,40.3118,64349.0
2020-05-22 12:55:00,54.27,54.39,54.23,54.23,21453.0,40.3044,40.3935,40.2746,40.2746,21453.0
2020-05-22 13:00:00,54.25,54.26,54.1,54.16,23446.0,40.2895,40.2969,40.1781,40.2227,23446.0
2020-05-22 13:05:00,54.16,54.23,54.12,54.19,13427.0,40.2227,40.2746,40.193,40.2449,13427.0
2020-05-22 13:10:00,54.17,54.21,54.13,54.16,23890.0,40.2301,40.2598,40.2004,40.2227,23890.0
2020-05-22 13:15:00,54.15,54.17,54.02,54.02,28581.0,40.2152,40.2301,40.1187,40.1187,28581.0
2020-05-22 13:20:00,54.02,54.2,54.02,54.19,75733.0,40.1187,40.2524,40.1187,40.2449,75733.0
2020-05-22 13:25:00,54.18,54.25,54.13,54.17,57412.0,40.2375,40.2895,40.2004,40.2301,57412.0
2020-05-22 13:30:00,54.19,54.23,54.12,54.17,28385.0,40.2449,40.2746,40.193,40.2301,28385.0
2020-05-22 13:35:00,54.17,54.26,54.15,54.23,24318.0,40.2301,40.2969,40.2152,40.2746,24318.0
2020-05-22 13:40:00,54.22,54.31,54.19,54.27,20249.0,40.2672,40.3341,40.2449,40.3044,20249.0
2020-05-22 13:45:00,54.27,54.3,54.23,54.29,18741.0,40.3044,40.3266,40.2746,40.3192,18741.0
2020-05-22 13:50:00,54.26,54.29,54.22,54.26,29107.0,40.2969,40.3192,40.2672,40.2969,29107.0
2020-05-22 13:55:00,54.27,54.53,54.25,54.48,57129.0,40.3044,40.4974,40.2895,40.4603,57129.0
2020-05-22 14:00:00,54.5,54.8,54.48,54.8,41901.0,40.4752,40.698,40.4603,40.698,41901.0
2020-05-22 14:05:00,54.8,54.8,54.65,54.7,29584.0,40.698,40.698,40.5866,40.6237,29584.0
2020-05-22 14:10:00,54.67,54.76,54.62,54.64,43292.0,40.6014,40.6683,40.5643,40.5791,43292.0
2020-05-22 14:15:00,54.67,54.68,54.51,54.51,33265.0,40.6014,40.6088,40.4826,40.4826,33265.0
2020-05-22 14:20:00,54.54,54.56,54.44,54.5,31629.0,40.5049,40.5197,40.4306,40.4752,31629.0
2020-05-22 14:25:00,54.51,54.63,54.51,54.59,31137.0,40.4826,40.5717,40.4826,40.542,31137.0
2020-05-22 14:30:00,54.59,54.62,54.45,54.45,40789.0,40.542,40.5643,40.438,40.438,40789.0
2020-05-22 14:35:00,54.44,54.44,54.3,54.38,49907.0,40.4306,40.4306,40.3266,40.386,49907.0
2020-05-22 14:40:00,54.37,54.45,54.23,54.32,25851.0,40.3786,40.438,40.2746,40.3415,25851.0
2020-05-22 14:45:00,54.33,54.43,54.32,54.39,22189.0,40.3489,40.4232,40.3415,40.3935,22189.0
2020-05-22 14:50:00,54.38,54.4,54.31,54.37,23369.0,40.386,40.4009,40.3341,40.3786,23369.0
2020-05-22 14:55:00,54.37,54.41,54.32,54.35,47198.0,40.3786,40.4083,40.3415,40.3638,47198.0
2020-05-22 15:00:00,54.35,54.39,54.21,54.26,39691.0,40.3638,40.3935,40.2598,40.2969,39691.0
2020-05-22 15:05:00,54.28,54.4,54.25,54.39,38214.0,40.3118,40.4009,40.2895,40.3935,38214.0
2020-05-22 15:10:00,54.39,54.41,54.3,54.35,27614.0,40.3935,40.4083,40.3266,40.3638,27614.0
2020-05-22 15:15:00,54.36,54.38,54.25,54.3,34311.0,40.3712,40.386,40.2895,40.3266,34311.0
2020-05-22 15:20:00,54.3,54.32,54.17,54.26,52033.0,40.3266,40.3415,40.2301,40.2969,52033.0
2020-05-22 15:25:00,54.26,54.32,54.18,54.29,29341.0,40.2969,40.3415,40.2375,40.3192,29341.0
2020-05-22 15:30:00,54.28,54.4,54.24,54.39,35972.0,40.3118,40.4009,40.2821,40.3935,35972.0
2020-05-22 15:35:00,54.37,54.41,54.31,54.34,34196.0,40.3786,40.4083,40.3341,40.3563,34196.0
2020-05-22 15:40:00,54.34,54.36,54.3,54.35,45649.0,40.3563,40.3712,40.3266,40.3638,45649.0
2020-05-22 15:45:00,54.35,54.73,54.34,54.73,72853.0,40.3638,40.646,40.3563,40.646,72853.0
2020-05-22 15:50:00,54.69,54.69,54.51,54.67,121291.0,40.6163,40.6163,40.4826,40.6014,121291.0
2020-05-22 15:55:00,54.66,54.73,54.55,54.59,256586.0,40.594,40.646,40.5123,40.542,256586.0
2020-05-26 09:30:00,58.0,58.25,57.42,58.14,468177.0,43.0745,43.2602,42.6437,43.1785,468177.0
2020-05-26 09:35:00,58.13,58.36,57.65,57.79,341065.0,43.171,43.3418,42.8146,42.9185,341065.0
2020-05-26 09:40:00,57.77,58.17,57.59,57.67,280103.0,42.9037,43.2007,42.77,42.8294,280103.0
2020-05-26 09:45:00,57.66,57.86,57.31,57.75,249658.0,42.822,42.9705,42.562,42.8888,249658.0
2020-05-26 09:50:00,57.77,57.97,57.59,57.6,180136.0,42.9037,43.0522,42.77,42.7774,180136.0
2020-05-26 09:55:00,57.6,57.94,57.58,57.84,142116.0,42.7774,43.0299,42.7626,42.9557,142116.0
2020-05-26 10:00:00,57.81,58.1,57.75,57.91,194204.0,42.9334,43.1488,42.8888,43.0076,194204.0
2020-05-26 10:05:00,57.89,57.89,56.9,57.19,295140.0,42.9928,42.9928,42.2576,42.4729,295140.0
2020-05-26 10:10:00,57.17,57.37,56.93,57.22,90781.0,42.4581,42.6066,42.2798,42.4952,90781.0
2020-05-26 10:15:00,57.25,57.34,56.95,57.07,88413.0,42.5175,42.5843,42.2947,42.3838,88413.0
2020-05-26 10:20:00,57.03,57.29,57.01,57.24,90436.0,42.3541,42.5472,42.3392,42.5101,90436.0
2020-05-26 10:25:00,57.24,57.58,57.07,57.55,110893.0,42.5101,42.7626,42.3838,42.7403,110893.0
2020-05-26 10:30:00,57.57,57.64,57.38,57.62,79398.0,42.7551,42.8071,42.614,42.7923,79398.0
2020-05-26 10:35:00,57.67,57.87,57.44,57.68,96947.0,42.8294,42.9779,42.6586,42.8368,96947.0
2020-05-26 10:40:00,57.67,57.83,57.63,57.63,86481.0,42.8294,42.9482,42.7997,42.7997,86481.0
2020-05-26 10:45:00,57.66,57.78,57.57,57.72,56592.0,42.822,42.9111,42.7551,42.8665,56592.0
2020-05-26 10:50:00,57.74,58.05,57.73,57.74,120127.0,42.8814,43.1116,42.874,42.8814,120127.0
2020-05-26 10:55:00,57.74,57.88,57.69,57.72,75112.0,42.8814,42.9854,42.8443,42.8665,75112.0
2020-05-26 11:00:00,57.76,57.94,57.59,57.86,86042.0,42.8962,43.0299,42.77,42.9705,86042.0
2020-05-26 11:05:00,57.78,57.97,57.7,57.75,99247.0,42.9111,43.0522,42.8517,42.8888,99247.0
2020-05-26 11:10:00,57.74,58.05,57.68,57.99,130197.0,42.8814,43.1116,42.8368,43.0671,130197.0
2020-05-26 11:15:00,57.97,58.16,57.93,58.02,128907.0,43.0522,43.1933,43.0225,43.0893,128907.0
2020-05-26 11:20:00,58.0,58.12,57.9,57.93,63525.0,43.0745,43.1636,43.0002,43.0225,63525.0
2020-05-26 11:25:00,57.93,57.95,57.72,57.83,57922.0,43.0225,43.0374,42.8665,42.9482,57922.0
2020-05-26 11:30:00,57.85,57.95,57.67,57.9,45166.0,42.9631,43.0374,42.8294,43.0002,45166.0
2020-05-26 11:35:00,57.88,58.11,57.8,57.89,90210.0,42.9854,43.1562,42.926,42.9928,90210.0
2020-05-26 11:40:00,57.89,58.05,57.78,57.8,96927.0,42.9928,43.1116,42.9111,42.926,96927.0
2020-05-26 11:45:00,57.8,58.34,57.79,58.25,193878.0,42.926,43.327,42.9185,43.2602,193878.0
2020-05-26 11:50:00,58.25,58.34,58.2,58.27,163753.0,43.2602,43.327,43.223,43.275,163753.0
2020-05-26 11:55:00,58.26,58.27,58.1,58.21,93845.0,43.2676,43.275,43.1488,43.2304,93845.0
2020-05-26 12:00:00,58.21,58.21,57.93,58.01,70538.0,43.2304,43.2304,43.0225,43.0819,70538.0
2020-05-26 12:05:00,58.03,58.1,57.95,58.1,59669.0,43.0968,43.1488,43.0374,43.1488,59669.0
2020-05-26 12:10:00,58.1,58.11,57.95,58.05,64939.0,43.1488,43.1562,43.0374,43.1116,64939.0
2020-05-26 12:15:00,58.05,58.27,58.04,58.23,107375.0,43.1116,43.275,43.1042,43.2453,107375.0
2020-05-26 12:20:00,58.2,58.25,57.96,58.01,86110.0,43.223,43.2602,43.0448,43.0819,86110.0
2020-05-26 12:25:00,58.03,58.21,57.97,58.12,49002.0,43.0968,43.2304,43.0522,43.1636,49002.0
2020-05-26 12:30:00,58.12,58.16,57.96,58.08,47154.0,43.1636,43.1933,43.0448,43.1339,47154.0
2020-05-26 12:35:00,58.1,58.24,58.03,58.21,58488.0,43.1488,43.2527,43.0968,43.2304,58488.0
2020-05-26 12:40:00,58.22,58.28,58.05,58.23,58705.0,43.2379,43.2824,43.1116,43.2453,58705.0
2020-05-26 12:45:00,58.23,58.28,58.13,58.14,33213.0,43.2453,43.2824,43.171,43.1785,33213.0
2020-05-26 12:50:00,58.12,58.24,57.95,58.07,45057.0,43.1636,43.2527,43.0374,43.1265,45057.0
2020-05-26 12:55:00,58.1,58.21,58.07,58.18,34630.0,43.1488,43.2304,43.1265,43.2082,34630.0
2020-05-26 13:00:00,58.22,58.23,58.11,58.19,39642.0,43.2379,43.2453,43.1562,43.2156,39642.0
2020-05-26 13:05:00,58.19,58.56,58.16,58.35,90917.0,43.2156,43.4904,43.1933,43.3344,90917.0
2020-05-26 13:10:00,58.36,58.52,58.28,58.5,65898.0,43.3418,43.4607,43.2824,43.4458,65898.0
2020-05-26 13:15:00,58.47,58.54,58.28,58.36,56187.0,43.4235,43.4755,43.2824,43.3418,56187.0
2020-05-26 13:20:00,58.4,58.43,58.29,58.34,45602.0,43.3716,43.3938,43.2899,43.327,45602.0
2020-05-26 13:25:00,58.36,58.45,58.2,58.25,57851.0,43.3418,43.4087,43.223,43.2602,57851.0
2020-05-26 13:30:00,58.22,58.26,58.06,58.12,53682.0,43.2379,43.2676,43.119,43.1636,53682.0
2020-05-26 13:35:00,58.15,58.22,58.08,58.18,30402.0,43.1859,43.2379,43.1339,43.2082,30402.0
2020-05-26 13:40:00,58.17,58.28,58.12,58.25,35369.0,43.2007,43.2824,43.1636,43.2602,35369.0
2020-05-26 13:45:00,58.27,58.27,58.13,58.18,37670.0,43.275,43.275,43.171,43.2082,37670.0
2020-05-26 13:50:00,58.18,58.49,58.11,58.48,49843.0,43.2082,43.4384,43.1562,43.431,49843.0
2020-05-26 13:55:00,58.48,58.55,58.37,58.38,51166.0,43.431,43.483,43.3493,43.3567,51166.0
2020-05-26 14:00:00,58.37,58.65,58.37,58.65,70133.0,43.3493,43.5572,43.3493,43.5572,70133.0
2020-05-26 14:05:00,58.66,58.69,58.52,58.6,77881.0,43.5646,43.5869,43.4607,43.5201,77881.0
2020-05-26 14:10:00,58.57,58.62,58.45,58.5,47183.0,43.4978,43.5349,43.4087,43.4458,47183.0
2020-05-26 14:15:00,58.5,58.74,58.44,58.55,49261.0,43.4458,43.6241,43.4013,43.483,49261.0
2020-05-26 14:20:00,58.55,58.77,58.47,58.71,48920.0,43.483,43.6463,43.4235,43.6018,48920.0
2020-05-26 14:25:00,58.71,58.75,58.58,58.71,58006.0,43.6018,43.6315,43.5052,43.6018,58006.0
2020-05-26 14:30:00,58.73,58.74,58.61,58.62,37909.0,43.6166,43.6241,43.5275,43.5349,37909.0
2020-05-26 14:35:00,58.61,58.78,58.48,58.74,80875.0,43.5275,43.6538,43.431,43.6241,80875.0
2020-05-26 14:40:00,58.73,58.78,58.57,58.76,62379.0,43.6166,43.6538,43.4978,43.6389,62379.0
2020-05-26 14:45:00,58.76,58.88,58.74,58.86,65956.0,43.6389,43.728,43.6241,43.7132,65956.0
2020-05-26 14:50:00,58.85,59.07,58.85,58.97,139834.0,43.7058,43.8691,43.7058,43.7949,139834.0
2020-05-26 14:55:00,58.96,59.15,58.95,59.07,106440.0,43.7874,43.9285,43.78,43.8691,106440.0
2020-05-26 15:00:00,59.07,59.2,58.98,59.02,114133.0,43.8691,43.9657,43.8023,43.832,114133.0
2020-05-26 15:05:00,59.02,59.18,58.98,59.05,79872.0,43.832,43.9508,43.8023,43.8543,79872.0
2020-05-26 15:10:00,59.08,59.09,58.97,59.08,82362.0,43.8766,43.884,43.7949,43.8766,82362.0
2020-05-26 15:15:00,59.09,59.14,58.94,59.13,102044.0,43.884,43.9211,43.7726,43.9137,102044.0
2020-05-26 15:20:00,59.14,59.35,59.12,59.22,138758.0,43.9211,44.0771,43.9063,43.9805,138758.0
2020-05-26 15:25:00,59.22,59.52,59.19,59.27,181052.0,43.9805,44.2033,43.9583,44.0177,181052.0
2020-05-26 15:30:00,59.28,59.49,59.18,59.22,153418.0,44.0251,44.1811,43.9508,43.9805,153418.0
2020-05-26 15:35:00,59.21,59.27,59.05,59.17,130910.0,43.9731,44.0177,43.8543,43.9434,130910.0
2020-05-26 15:40:00,59.17,59.19,58.96,59.01,121829.0,43.9434,43.9583,43.7874,43.8246,121829.0
2020-05-26 15:45:00,59.0,59.11,58.85,58.93,233709.0,43.8171,43.8988,43.7058,43.7652,233709.0
2020-05-26 15:50:00,58.94,59.14,58.94,59.04,140758.0,43.7726,43.9211,43.7726,43.8469,140758.0
2020-05-26 15:55:00,59.04,59.26,58.95,59.25,340076.0,43.8469,44.0102,43.78,44.0028,340076.0
2020-05-27 09:30:00,62.56,63.3,62.03,62.35,460247.0,46.461,47.0106,46.0674,46.3051,460247.0
2020-05-27 09:35:00,62.35,62.87,62.26,62.33,197889.0,46.3051,46.6913,46.2382,46.2902,197889.0
2020-05-27 09:40:00,62.34,62.81,62.1,62.48,197972.0,46.2976,46.6467,46.1194,46.4016,197972.0
2020-05-27 09:45:00,62.48,62.48,61.69,61.69,296438.0,46.4016,46.4016,45.8149,45.8149,296438.0
2020-05-27 09:50:00,61.75,62.15,61.63,61.71,273766.0,45.8595,46.1565,45.7704,45.8298,273766.0
2020-05-27 09:55:00,61.77,62.18,61.68,62.18,163586.0,45.8743,46.1788,45.8075,46.1788,163586.0
2020-05-27 10:00:00,62.15,62.17,61.59,61.66,143956.0,46.1565,46.1714,45.7406,45.7926,143956.0
2020-05-27 10:05:00,61.59,61.89,61.35,61.73,153395.0,45.7406,45.9634,45.5624,45.8446,153395.0
2020-05-27 10:10:00,61.74,62.25,61.72,62.24,142882.0,45.852,46.2308,45.8372,46.2234,142882.0
2020-05-27 10:15:00,62.26,62.49,62.06,62.46,93560.0,46.2382,46.409,46.0897,46.3868,93560.0
2020-05-27 10:20:00,62.46,62.56,62.06,62.22,77652.0,46.3868,46.461,46.0897,46.2085,77652.0
2020-05-27 10:25:00,62.17,62.43,62.0,62.15,113795.0,46.1714,46.3645,46.0451,46.1565,113795.0
2020-05-27 10:30:00,62.18,62.19,61.11,61.11,139977.0,46.1788,46.1862,45.3842,45.3842,139977.0
2020-05-27 10:35:00,61.12,61.22,60.75,60.75,137828.0,45.3916,45.4659,45.1168,45.1168,137828.0
2020-05-27 10:40:00,60.72,60.82,59.91,60.63,218318.0,45.0945,45.1688,44.493,45.0277,218318.0
2020-05-27 10:45:00,60.59,60.62,59.43,59.64,137502.0,44.998,45.0203,44.1365,44.2925,137502.0
2020-05-27 10:50:00,59.63,60.54,59.62,60.36,126486.0,44.285,44.9609,44.2776,44.8272,126486.0
2020-05-27 10:55:00,60.35,60.92,60.05,60.92,175835.0,44.8197,45.2431,44.5969,45.2431,175835.0
2020-05-27 11:00:00,60.88,61.74,60.81,61.44,146090.0,45.2134,45.852,45.1614,45.6292,146090.0
2020-05-27 11:05:00,61.37,61.56,61.11,61.4,63998.0,45.5773,45.7184,45.3842,45.5995,63998.0
2020-05-27 11:10:00,61.36,61.42,61.0,61.19,98285.0,45.5698,45.6144,45.3025,45.4436,98285.0
2020-05-27 11:15:00,61.18,61.21,60.61,60.84,59341.0,45.4362,45.4584,45.0128,45.1837,59341.0
2020-05-27 11:20:00,60.83,60.83,60.42,60.42,56623.0,45.1762,45.1762,44.8717,44.8717,56623.0
2020-05-27 11:25:00,60.52,61.08,60.39,61.04,52361.0,44.946,45.3619,44.8495,45.3322,52361.0
2020-05-27 11:30:00,61.08,61.91,60.98,61.86,141617.0,45.3619,45.9783,45.2876,45.9412,141617.0
2020-05-27 11:35:00,61.81,62.0,61.51,61.6,63467.0,45.904,46.0451,45.6812,45.7481,63467.0
2020-05-27 11:40:00,61.61,62.01,61.51,61.85,43882.0,45.7555,46.0526,45.6812,45.9337,43882.0
2020-05-27 11:45:00,61.89,62.17,61.89,62.09,47887.0,45.9634,46.1714,45.9634,46.112,47887.0
2020-05-27 11:50:00,62.08,62.12,61.86,61.97,51924.0,46.1046,46.1343,45.9412,46.0229,51924.0
2020-05-27 11:55:00,61.93,62.2,61.71,62.2,50849.0,45.9932,46.1937,45.8298,46.1937,50849.0
2020-05-27 12:00:00,62.18,62.18,61.72,61.78,55754.0,46.1788,46.1788,45.8372,45.8818,55754.0
2020-05-27 12:05:00,61.76,62.1,61.62,62.1,34341.0,45.8669,46.1194,45.7629,46.1194,34341.0
2020-05-27 12:10:00,62.09,62.14,61.81,61.89,37841.0,46.112,46.1491,45.904,45.9634,37841.0
2020-05-27 12:15:00,61.93,62.09,61.86,62.08,20960.0,45.9932,46.112,45.9412,46.1046,20960.0
2020-05-27 12:20:00,62.07,62.16,62.0,62.0,33679.0,46.0971,46.164,46.0451,46.0451,33679.0
2020-05-27 12:25:00,62.03,62.35,62.03,62.22,47999.0,46.0674,46.3051,46.0674,46.2085,47999.0
2020-05-27 12:30:00,62.26,62.49,62.11,62.44,72011.0,46.2382,46.409,46.1268,46.3719,72011.0
2020-05-27 12:35:00,62.44,62.57,62.34,62.51,49677.0,46.3719,46.4685,46.2976,46.4239,49677.0
2020-05-27 12:40:00,62.5,62.59,62.32,62.37,35554.0,46.4165,46.4833,46.2828,46.3199,35554.0
2020-05-27 12:45:00,62.33,62.33,62.04,62.04,49536.0,46.2902,46.2902,46.0748,46.0748,49536.0
2020-05-27 12:50:00,62.06,62.41,62.06,62.3,26887.0,46.0897,46.3496,46.0897,46.2679,26887.0
2020-05-27 12:55:00,62.28,62.47,62.23,62.35,26377.0,46.2531,46.3942,46.216,46.3051,26377.0
2020-05-27 13:00:00,62.35,62.5,62.11,62.4,25494.0,46.3051,46.4165,46.1268,46.3422,25494.0
2020-05-27 13:05:00,62.4,62.69,62.36,62.56,47367.0,46.3422,46.5576,46.3125,46.461,47367.0
2020-05-27 13:10:00,62.58,62.75,62.49,62.58,60034.0,46.4759,46.6021,46.409,46.4759,60034.0
2020-05-27 13:15:00,62.57,62.63,62.32,62.45,48940.0,46.4685,46.513,46.2828,46.3793,48940.0
2020-05-27 13:20:00,62.47,62.5,62.19,62.37,40076.0,46.3942,46.4165,46.1862,46.3199,40076.0
2020-05-27 13:25:00,62.38,62.45,62.31,62.39,35888.0,46.3274,46.3793,46.2754,46.3348,35888.0
2020-05-27 13:30:00,62.41,62.41,62.22,62.4,31159.0,46.3496,46.3496,46.2085,46.3422,31159.0
2020-05-27 13:35:00,62.42,62.44,62.25,62.42,32443.0,46.3571,46.3719,46.2308,46.3571,32443.0
2020-05-27 13:40:00,62.44,62.45,62.22,62.38,22293.0,46.3719,46.3793,46.2085,46.3274,22293.0
2020-05-27 13:45:00,62.39,62.44,62.33,62.39,34769.0,46.3348,46.3719,46.2902,46.3348,34769.0
2020-05-27 13:50:00,62.41,62.42,62.33,62.37,29206.0,46.3496,46.3571,46.2902,46.3199,29206.0
2020-05-27 13:55:00,62.38,62.77,62.35,62.54,63083.0,46.3274,46.617,46.3051,46.4462,63083.0
2020-05-27 14:00:00,62.56,62.91,62.53,62.76,52443.0,46.461,46.721,46.4388,46.6096,52443.0
2020-05-27 14:05:00,62.76,62.76,62.54,62.66,46284.0,46.6096,46.6096,46.4462,46.5353,46284.0
2020-05-27 14:10:00,62.65,62.78,62.63,62.75,33816.0,46.5279,46.6244,46.513,46.6021,33816.0
2020-05-27 14:15:00,62.71,62.76,62.58,62.63,37498.0,46.5724,46.6096,46.4759,46.513,37498.0
2020-05-27 14:20:00,62.62,62.7,62.58,62.63,22956.0,46.5056,46.565,46.4759,46.513,22956.0
2020-05-27 14:25:00,62.65,62.74,62.52,62.68,20955.0,46.5279,46.5947,46.4313,46.5502,20955.0
2020-05-27 14:30:00,62.68,62.71,62.54,62.67,41702.0,46.5502,46.5724,46.4462,46.5427,41702.0
2020-05-27 14:35:00,62.62,62.94,62.6,62.91,33094.0,46.5056,46.7432,46.4907,46.721,33094.0
2020-05-27 14:40:00,62.89,62.92,62.7,62.77,51637.0,46.7061,46.7284,46.565,46.617,51637.0
2020-05-27 14:45:00,62.76,62.76,62.49,62.61,58889.0,46.6096,46.6096,46.409,46.4982,58889.0
2020-05-27 14:50:00,62.63,62.76,62.6,62.69,79507.0,46.513,46.6096,46.4907,46.5576,79507.0
2020-05-27 14:55:00,62.69,62.7,62.44,62.53,78708.0,46.5576,46.565,46.3719,46.4388,78708.0
2020-05-27 15:00:00,62.54,62.63,62.49,62.58,90589.0,46.4462,46.513,46.409,46.4759,90589.0
2020-05-27 15:05:00,62.59,62.6,62.37,62.37,61034.0,46.4833,46.4907,46.3199,46.3199,61034.0
2020-05-27 15:10:00,62.39,62.64,62.31,62.5,67711.0,46.3348,46.5204,46.2754,46.4165,67711.0
2020-05-27 15:15:00,62.5,62.53,62.39,62.52,62608.0,46.4165,46.4388,46.3348,46.4313,62608.0
2020-05-27 15:20:00,62.51,62.59,62.41,62.5,72089.0,46.4239,46.4833,46.3496,46.4165,72089.0
2020-05-27 15:25:00,62.49,62.68,62.42,62.68,85206.0,46.409,46.5502,46.3571,46.5502,85206.0
2020-05-27 15:30:00,62.66,62.67,62.56,62.64,134181.0,46.5353,46.5427,46.461,46.5204,134181.0
2020-05-27 15:35:00,62.64,62.9,62.61,62.71,145563.0,46.5204,46.7135,46.4982,46.5724,145563.0
2020-05-27 15:40:00,62.71,62.81,62.56,62.61,146614.0,46.5724,46.6467,46.461,46.4982,146614.0
2020-05-27 15:45:00,62.6,62.7,62.5,62.6,136075.0,46.4907,46.565,46.4165,46.4907,136075.0
2020-05-27 15:50:00,62.65,63.07,62.62,62.85,206997.0,46.5279,46.8398,46.5056,46.6764,206997.0
2020-05-27 15:55:00,62.85,63.19,62.75,63.19,410781.0,46.6764,46.9289,46.6021,46.9289,410781.0
2020-05-28 09:30:00,63.49,63.79,61.76,62.25,280157.0,47.1517,47.3745,45.8669,46.2308,280157.0
2020-05-28 09:35:00,62.28,62.86,60.86,60.86,242265.0,46.2531,46.6838,45.1985,45.1985,242265.0
2020-05-28 09:40:00,60.82,61.7,60.6,61.62,212803.0,45.1688,45.8223,45.0054,45.7629,212803.0
2020-05-28 09:45:00,61.66,61.69,60.8,61.08,99009.0,45.7926,45.8149,45.1539,45.3619,99009.0
2020-05-28 09:50:00,61.09,61.55,61.06,61.24,70716.0,45.3693,45.7109,45.347,45.4807,70716.0
2020-05-28 09:55:00,61.21,61.92,61.18,61.92,58323.0,45.4584,45.9857,45.4362,45.9857,58323.0
2020-05-28 10:00:00,61.95,61.95,61.4,61.72,47233.0,46.008,46.008,45.5995,45.8372,47233.0
2020-05-28 10:05:00,61.75,61.8,61.46,61.46,125732.0,45.8595,45.8966,45.6441,45.6441,125732.0
2020-05-28 10:10:00,61.4,61.77,61.23,61.26,91241.0,45.5995,45.8743,45.4733,45.4956,91241.0
2020-05-28 10:15:00,61.26,61.27,60.81,60.89,114023.0,45.4956,45.503,45.1614,45.2208,114023.0
2020-05-28 10:20:00,60.89,61.35,60.88,61.05,59721.0,45.2208,45.5624,45.2134,45.3396,59721.0
2020-05-28 10:25:00,61.06,61.35,60.95,61.1,45237.0,45.347,45.5624,45.2653,45.3767,45237.0
2020-05-28 10:30:00,61.08,61.19,60.76,60.9,60964.0,45.3619,45.4436,45.1242,45.2282,60964.0
2020-05-28 10:35:00,60.9,61.1,60.81,60.95,48759.0,45.2282,45.3767,45.1614,45.2653,48759.0
2020-05-28 10:40:00,60.99,61.28,60.89,61.24,50264.0,45.2951,45.5104,45.2208,45.4807,50264.0
2020-05-28 10:45:00,61.28,61.6,61.2,61.49,68926.0,45.5104,45.7481,45.451,45.6664,68926.0
2020-05-28 10:50:00,61.49,61.68,61.4,61.53,54272.0,45.6664,45.8075,45.5995,45.6961,54272.0
2020-05-28 10:55:00,61.54,61.67,61.41,61.49,41643.0,45.7035,45.8001,45.607,45.6664,41643.0
2020-05-28 11:00:00,61.51,61.51,61.03,61.16,74210.0,45.6812,45.6812,45.3248,45.4213,74210.0
2020-05-28 11:05:00,61.16,61.18,60.85,60.87,94141.0,45.4213,45.4362,45.1911,45.2059,94141.0
2020-05-28 11:10:00,60.86,61.27,60.86,61.24,46342.0,45.1985,45.503,45.1985,45.4807,46342.0
2020-05-28 11:15:00,61.25,61.56,61.2,61.55,43925.0,45.4881,45.7184,45.451,45.7109,43925.0
2020-05-28 11:20:00,61.54,61.64,61.37,61.53,34538.0,45.7035,45.7778,45.5773,45.6961,34538.0
2020-05-28 11:25:00,61.52,61.57,61.22,61.4,35434.0,45.6887,45.7258,45.4659,45.5995,35434.0
2020-05-28 11:30:00,61.42,61.47,60.91,60.91,63578.0,45.6144,45.6515,45.2356,45.2356,63578.0
2020-05-28 11:35:00,60.9,61.31,60.87,61.25,73082.0,45.2282,45.5327,45.2059,45.4881,73082.0
2020-05-28 11:40:00,61.24,61.42,61.15,61.27,52588.0,45.4807,45.6144,45.4139,45.503,52588.0
2020-05-28 11:45:00,61.29,61.45,61.13,61.42,40062.0,45.5178,45.6367,45.399,45.6144,40062.0
2020-05-28 11:50:00,61.44,61.69,61.35,61.55,77377.0,45.6292,45.8149,45.5624,45.7109,77377.0
2020-05-28 11:55:00,61.55,61.72,61.49,61.63,33023.0,45.7109,45.8372,45.6664,45.7704,33023.0
2020-05-28 12:00:00,61.65,61.94,61.6,61.8,52699.0,45.7852,46.0006,45.7481,45.8966,52699.0
2020-05-28 12:05:00,61.77,61.99,61.71,61.86,54090.0,45.8743,46.0377,45.8298,45.9412,54090.0
2020-05-28 12:10:00,61.88,62.14,61.88,61.95,43224.0,45.956,46.1491,45.956,46.008,43224.0
2020-05-28 12:15:00,61.96,62.07,61.72,61.76,37783.0,46.0154,46.0971,45.8372,45.8669,37783.0
2020-05-28 12:20:00,61.74,61.94,61.66,61.94,24381.0,45.852,46.0006,45.7926,46.0006,24381.0
2020-05-28 12:25:00,61.94,62.01,61.75,61.85,27999.0,46.0006,46.0526,45.8595,45.9337,27999.0
2020-05-28 12:30:00,61.85,61.9,61.55,61.63,24121.0,45.9337,45.9709,45.7109,45.7704,24121.0
2020-05-28 12:35:00,61.6,61.9,61.59,61.9,29266.0,45.7481,45.9709,45.7406,45.9709,29266.0
2020-05-28 12:40:00,61.92,61.92,61.71,61.75,26974.0,45.9857,45.9857,45.8298,45.8595,26974.0
2020-05-28 12:45:00,61.78,61.82,61.7,61.79,28646.0,45.8818,45.9115,45.8223,45.8892,28646.0
2020-05-28 12:50:00,61.79,61.79,61.29,61.41,54806.0,45.8892,45.8892,45.5178,45.607,54806.0
2020-05-28 12:55:00,61.41,61.45,61.2,61.35,32118.0,45.607,45.6367,45.451,45.5624,32118.0
2020-05-28 13:00:00,61.37,61.52,61.3,61.39,26555.0,45.5773,45.6887,45.5253,45.5921,26555.0
2020-05-28 13:05:00,61.36,61.36,61.17,61.21,36272.0,45.5698,45.5698,45.4287,45.4584,36272.0
2020-05-28 13:10:00,61.17,61.17,60.95,61.03,67065.0,45.4287,45.4287,45.2653,45.3248,67065.0
2020-05-28 13:15:00,61.04,61.14,60.72,60.94,73891.0,45.3322,45.4064,45.0945,45.2579,73891.0
2020-05-28 13:20:00,60.95,60.99,60.81,60.87,33902.0,45.2653,45.2951,45.1614,45.2059,33902.0
2020-05-28 13:25:00,60.86,60.96,60.76,60.85,37754.0,45.1985,45.2728,45.1242,45.1911,37754.0
2020-05-28 13:30:00,60.86,60.96,60.56,60.87,60563.0,45.1985,45.2728,44.9757,45.2059,60563.0
2020-05-28 13:35:00,60.86,60.92,60.72,60.73,40216.0,45.1985,45.2431,45.0945,45.102,40216.0
2020-05-28 13:40:00,60.73,60.79,60.67,60.74,47416.0,45.102,45.1465,45.0574,45.1094,47416.0
2020-05-28 13:45:00,60.75,60.8,60.67,60.7,42883.0,45.1168,45.1539,45.0574,45.0797,42883.0
2020-05-28 13:50:00,60.69,60.92,60.66,60.9,45208.0,45.0723,45.2431,45.05,45.2282,45208.0
2020-05-28 13:55:00,60.89,61.1,60.89,60.91,43247.0,45.2208,45.3767,45.2208,45.2356,43247.0
2020-05-28 14:00:00,60.95,61.24,60.92,61.07,44821.0,45.2653,45.4807,45.2431,45.3545,44821.0
2020-05-28 14:05:00,61.07,61.18,60.98,61.12,29864.0,45.3545,45.4362,45.2876,45.3916,29864.0
2020-05-28 14:10:00,61.12,61.23,61.08,61.22,25186.0,45.3916,45.4733,45.3619,45.4659,25186.0
2020-05-28 14:15:00,61.2,61.3,61.17,61.19,23525.0,45.451,45.5253,45.4287,45.4436,23525.0
2020-05-28 14:20:00,61.19,61.38,61.19,61.29,32298.0,45.4436,45.5847,45.4436,45.5178,32298.0
2020-05-28 14:25:00,61.34,61.36,61.02,61.06,27502.0,45.555,45.5698,45.3173,45.347,27502.0
2020-05-28 14:30:00,61.04,61.08,60.92,60.99,37919.0,45.3322,45.3619,45.2431,45.2951,37919.0
2020-05-28 14:35:00,60.98,61.07,60.83,60.83,23312.0,45.2876,45.3545,45.1762,45.1762,23312.0
2020-05-28 14:40:00,60.88,60.92,60.67,60.73,40829.0,45.2134,45.2431,45.0574,45.102,40829.0
2020-05-28 14:45:00,60.74,60.87,60.65,60.84,27182.0,45.1094,45.2059,45.0425,45.1837,27182.0
2020-05-28 14:50:00,60.86,60.89,60.73,60.73,29694.0,45.1985,45.2208,45.102,45.102,29694.0
2020-05-28 14:55:00,60.73,60.94,60.65,60.9,57373.0,45.102,45.2579,45.0425,45.2282,57373.0
2020-05-28 15:00:00,60.88,60.95,60.71,60.74,42990.0,45.2134,45.2653,45.0871,45.1094,42990.0
2020-05-28 15:05:00,60.75,60.78,60.56,60.65,110458.0,45.1168,45.1391,44.9757,45.0425,110458.0
2020-05-28 15:10:00,60.63,60.76,60.42,60.45,118590.0,45.0277,45.1242,44.8717,44.894,118590.0
2020-05-28 15:15:00,60.42,60.46,60.12,60.14,111607.0,44.8717,44.9014,44.6489,44.6638,111607.0
2020-05-28 15:20:00,60.15,60.17,60.02,60.04,101220.0,44.6712,44.6861,44.5747,44.5895,101220.0
2020-05-28 15:25:00,60.03,60.24,59.81,59.84,164675.0,44.5821,44.7381,44.4187,44.441,164675.0
2020-05-28 15:30:00,59.82,59.92,59.61,59.63,131541.0,44.4261,44.5004,44.2702,44.285,131541.0
2020-05-28 15:35:00,59.62,59.67,59.19,59.37,180314.0,44.2776,44.3147,43.9583,44.0919,180314.0
2020-05-28 15:40:00,59.35,59.4,59.21,59.33,102386.0,44.0771,44.1142,43.9731,44.0622,102386.0
2020-05-28 15:45:00,59.33,59.39,58.91,58.92,164069.0,44.0622,44.1068,43.7503,43.7577,164069.0
2020-05-28 15:50:00,58.91,59.29,58.86,59.16,178310.0,43.7503,44.0325,43.7132,43.936,178310.0
2020-05-28 15:55:00,59.2,59.73,59.2,59.73,306858.0,43.9657,44.3593,43.9657,44.3593,306858.0
2020-05-29 09:30:00,57.68,58.2,56.4,57.38,392710.0,42.8368,43.223,41.8862,42.614,392710.0
2020-05-29 09:35:00,57.52,58.62,57.13,58.34,106325.0,42.718,43.5349,42.4284,43.327,106325.0
2020-05-29 09:40:00,58.35,58.49,57.63,57.98,84885.0,43.3344,43.4384,42.7997,43.0596,84885.0
2020-05-29 09:45:00,57.96,58.2,57.61,57.61,69938.0,43.0448,43.223,42.7848,42.7848,69938.0
2020-05-29 09:50:00,57.64,57.7,57.28,57.52,100228.0,42.8071,42.8517,42.5398,42.718,100228.0
2020-05-29 09:55:00,57.58,57.65,56.95,57.22,73399.0,42.7626,42.8146,42.2947,42.4952,73399.0
2020-05-29 10:00:00,57.23,57.25,56.63,56.66,130283.0,42.5026,42.5175,42.057,42.0793,130283.0
2020-05-29 10:05:00,56.67,56.84,56.36,56.62,142968.0,42.0867,42.213,41.8565,42.0496,142968.0
2020-05-29 10:10:00,56.63,57.22,56.52,57.21,214275.0,42.057,42.4952,41.9753,42.4878,214275.0
2020-05-29 10:15:00,57.23,57.65,56.88,57.55,161193.0,42.5026,42.8146,42.2427,42.7403,161193.0
2020-05-29 10:20:00,57.52,57.66,57.04,57.11,179673.0,42.718,42.822,42.3615,42.4135,179673.0
2020-05-29 10:25:00,57.1,57.16,56.71,57.16,85897.0,42.4061,42.4506,42.1165,42.4506,85897.0
2020-05-29 10:30:00,57.16,57.45,57.06,57.06,58776.0,42.4506,42.666,42.3764,42.3764,58776.0
2020-05-29 10:35:00,57.05,57.31,56.83,57.05,55382.0,42.369,42.562,42.2056,42.369,55382.0
2020-05-29 10:40:00,57.04,57.32,56.95,57.03,45054.0,42.3615,42.5695,42.2947,42.3541,45054.0
2020-05-29 10:45:00,57.04,57.11,56.8,57.01,59387.0,42.3615,42.4135,42.1833,42.3392,59387.0
2020-05-29 10:50:00,57.04,57.24,56.77,56.87,44704.0,42.3615,42.5101,42.161,42.2353,44704.0
2020-05-29 10:55:00,56.88,57.0,56.74,56.89,92180.0,42.2427,42.3318,42.1387,42.2501,92180.0
2020-05-29 11:00:00,56.88,57.06,56.84,56.98,62488.0,42.2427,42.3764,42.213,42.317,62488.0
2020-05-29 11:05:00,57.0,57.17,56.89,56.93,52397.0,42.3318,42.4581,42.2501,42.2798,52397.0
2020-05-29 11:10:00,56.96,57.59,56.9,57.5,72242.0,42.3021,42.77,42.2576,42.7032,72242.0
2020-05-29 11:15:00,57.5,57.65,56.89,56.92,74694.0,42.7032,42.8146,42.2501,42.2724,74694.0
2020-05-29 11:20:00,56.94,57.05,56.72,56.89,49131.0,42.2873,42.369,42.1239,42.2501,49131.0
2020-05-29 11:25:00,56.92,56.97,56.72,56.78,55426.0,42.2724,42.3095,42.1239,42.1684,55426.0
2020-05-29 11:30:00,56.78,57.05,56.72,56.92,47157.0,42.1684,42.369,42.1239,42.2724,47157.0
2020-05-29 11:35:00,56.94,57.07,56.89,56.95,40675.0,42.2873,42.3838,42.2501,42.2947,40675.0
2020-05-29 11:40:00,56.95,57.09,56.9,56.91,38277.0,42.2947,42.3987,42.2576,42.265,38277.0
2020-05-29 11:45:00,56.92,56.98,56.76,56.96,44518.0,42.2724,42.317,42.1536,42.3021,44518.0
2020-05-29 11:50:00,56.97,56.98,56.74,56.82,47513.0,42.3095,42.317,42.1387,42.1981,47513.0
2020-05-29 11:55:00,56.82,56.87,56.76,56.81,46224.0,42.1981,42.2353,42.1536,42.1907,46224.0
2020-05-29 12:00:00,56.8,56.92,56.75,56.8,40304.0,42.1833,42.2724,42.1462,42.1833,40304.0
2020-05-29 12:05:00,56.78,56.78,56.61,56.7,59132.0,42.1684,42.1684,42.0422,42.109,59132.0
2020-05-29 12:10:00,56.72,56.98,56.64,56.68,67157.0,42.1239,42.317,42.0645,42.0942,67157.0
2020-05-29 12:15:00,56.69,56.75,56.52,56.56,76851.0,42.1016,42.1462,41.9753,42.0051,76851.0
2020-05-29 12:20:00,56.56,56.73,56.5,56.7,52692.0,42.0051,42.1313,41.9605,42.109,52692.0
2020-05-29 12:25:00,56.71,56.81,56.64,56.72,46819.0,42.1165,42.1907,42.0645,42.1239,46819.0
2020-05-29 12:30:00,56.71,56.88,56.56,56.84,46872.0,42.1165,42.2427,42.0051,42.213,46872.0
2020-05-29 12:35:00,56.83,57.0,56.83,57.0,56192.0,42.2056,42.3318,42.2056,42.3318,56192.0
2020-05-29 12:40:00,57.03,57.12,56.74,56.89,62638.0,42.3541,42.4209,42.1387,42.2501,62638.0
2020-05-29 12:45:00,56.88,56.98,56.83,56.88,24879.0,42.2427,42.317,42.2056,42.2427,24879.0
2020-05-29 12:50:00,56.9,56.9,56.64,56.69,42419.0,42.2576,42.2576,42.0645,42.1016,42419.0
2020-05-29 12:55:00,56.67,57.2,56.64,57.0,68373.0,42.0867,42.4804,42.0645,42.3318,68373.0
2020-05-29 13:00:00,57.02,57.05,56.7,56.72,42105.0,42.3467,42.369,42.109,42.1239,42105.0
2020-05-29 13:05:00,56.74,56.77,56.61,56.61,47953.0,42.1387,42.161,42.0422,42.0422,47953.0
2020-05-29 13:10:00,56.62,56.8,56.56,56.71,52304.0,42.0496,42.1833,42.0051,42.1165,52304.0
2020-05-29 13:15:00,56.72,56.88,56.72,56.79,44231.0,42.1239,42.2427,42.1239,42.1759,44231.0
2020-05-29 13:20:00,56.8,57.04,56.78,56.94,34540.0,42.1833,42.3615,42.1684,42.2873,34540.0
2020-05-29 13:25:00,56.92,56.97,56.86,56.95,23284.0,42.2724,42.3095,42.2278,42.2947,23284.0
2020-05-29 13:30:00,56.96,57.11,56.95,57.0,31857.0,42.3021,42.4135,42.2947,42.3318,31857.0
2020-05-29 13:35:00,56.99,57.03,56.93,56.96,29023.0,42.3244,42.3541,42.2798,42.3021,29023.0
2020-05-29 13:40:00,56.96,57.18,56.95,57.14,25850.0,42.3021,42.4655,42.2947,42.4358,25850.0
2020-05-29 13:45:00,57.14,57.46,57.06,57.4,40319.0,42.4358,42.6734,42.3764,42.6289,40319.0
2020-05-29 13:50:00,57.4,57.44,57.22,57.43,49381.0,42.6289,42.6586,42.4952,42.6512,49381.0
2020-05-29 13:55:00,57.42,57.53,57.35,57.44,36693.0,42.6437,42.7254,42.5918,42.6586,36693.0
2020-05-29 14:00:00,57.43,57.56,57.4,57.42,29490.0,42.6512,42.7477,42.6289,42.6437,29490.0
2020-05-29 14:05:00,57.45,58.01,57.41,58.01,51380.0,42.666,43.0819,42.6363,43.0819,51380.0
2020-05-29 14:10:00,58.01,58.04,57.78,57.8,72629.0,43.0819,43.1042,42.9111,42.926,72629.0
2020-05-29 14:15:00,57.82,58.04,57.75,58.04,30547.0,42.9408,43.1042,42.8888,43.1042,30547.0
2020-05-29 14:20:00,58.0,58.28,57.96,58.18,42873.0,43.0745,43.2824,43.0448,43.2082,42873.0
2020-05-29 14:25:00,58.19,58.5,58.08,58.41,50117.0,43.2156,43.4458,43.1339,43.379,50117.0
2020-05-29 14:30:00,58.41,58.42,58.18,58.29,54322.0,43.379,43.3864,43.2082,43.2899,54322.0
2020-05-29 14:35:00,58.28,58.38,58.09,58.19,40488.0,43.2824,43.3567,43.1413,43.2156,40488.0
2020-05-29 14:40:00,58.21,58.31,57.98,58.07,58731.0,43.2304,43.3047,43.0596,43.1265,58731.0
2020-05-29 14:45:00,58.05,58.14,57.93,57.95,31035.0,43.1116,43.1785,43.0225,43.0374,31035.0
2020-05-29 14:50:00,57.98,57.98,57.64,57.91,66067.0,43.0596,43.0596,42.8071,43.0076,66067.0
2020-05-29 14:55:00,57.95,58.88,57.92,58.88,106049.0,43.0374,43.728,43.0151,43.728,106049.0
2020-05-29 15:00:00,58.9,59.38,58.9,59.35,122037.0,43.7429,44.0994,43.7429,44.0771,122037.0
2020-05-29 15:05:00,59.33,59.34,59.05,59.09,51751.0,44.0622,44.0697,43.8543,43.884,51751.0
2020-05-29 15:10:00,59.08,59.27,58.83,58.91,48969.0,43.8766,44.0177,43.6909,43.7503,48969.0
2020-05-29 15:15:00,58.89,58.92,58.55,58.58,99762.0,43.7355,43.7577,43.483,43.5052,99762.0
2020-05-29 15:20:00,58.55,58.86,58.55,58.85,60213.0,43.483,43.7132,43.483,43.7058,60213.0
2020-05-29 15:25:00,58.84,58.84,58.4,58.48,58167.0,43.6983,43.6983,43.3716,43.431,58167.0
2020-05-29 15:30:00,58.45,58.48,57.95,58.1,110177.0,43.4087,43.431,43.0374,43.1488,110177.0
2020-05-29 15:35:00,58.13,58.13,57.77,57.97,136263.0,43.171,43.171,42.9037,43.0522,136263.0
2020-05-29 15:40:00,57.96,57.99,57.65,57.79,84822.0,43.0448,43.0671,42.8146,42.9185,84822.0
2020-05-29 15:45:00,57.81,57.81,57.38,57.48,119785.0,42.9334,42.9334,42.614,42.6883,119785.0
2020-05-29 15:50:00,57.49,57.71,57.38,57.61,110704.0,42.6957,42.8591,42.614,42.7848,110704.0
2020-05-29 15:55:00,57.6,57.78,57.6,57.7,240922.0,42.7774,42.9111,42.7774,42.8517,240922.0
2020-06-01 09:30:00,57.46,57.83,56.86,57.81,277989.0,42.6734,42.9482,42.2278,42.9334,277989.0
2020-06-01 09:35:00,57.76,58.95,57.57,58.95,118670.0,42.8962,43.78,42.7551,43.78,118670.0
2020-06-01 09:40:00,58.95,59.3,58.76,59.0,132542.0,43.78,44.0399,43.6389,43.8171,132542.0
2020-06-01 09:45:00,59.0,59.68,58.96,59.5,212388.0,43.8171,44.3222,43.7874,44.1885,212388.0
2020-06-01 09:50:00,59.51,59.87,59.14,59.77,169433.0,44.1959,44.4633,43.9211,44.389,169433.0
2020-06-01 09:55:00,59.79,59.87,59.46,59.54,71161.0,44.4039,44.4633,44.1588,44.2182,71161.0
2020-06-01 10:00:00,59.54,60.13,59.44,59.77,159713.0,44.2182,44.6564,44.1439,44.389,159713.0
2020-06-01 10:05:00,59.73,60.26,59.69,60.25,95693.0,44.3593,44.7529,44.3296,44.7455,95693.0
2020-06-01 10:10:00,60.28,61.17,60.2,60.9,247412.0,44.7678,45.4287,44.7083,45.2282,247412.0
2020-06-01 10:15:00,60.92,61.39,60.87,61.04,157713.0,45.2431,45.5921,45.2059,45.3322,157713.0
2020-06-01 10:20:00,61.01,61.49,60.85,61.34,109924.0,45.3099,45.6664,45.1911,45.555,109924.0
2020-06-01 10:25:00,61.37,61.4,60.92,61.18,115617.0,45.5773,45.5995,45.2431,45.4362,115617.0
2020-06-01 10:30:00,61.21,61.27,61.0,61.01,46307.0,45.4584,45.503,45.3025,45.3099,46307.0
2020-06-01 10:35:00,61.06,61.63,60.97,61.46,97611.0,45.347,45.7704,45.2802,45.6441,97611.0
2020-06-01 10:40:00,61.43,61.46,61.1,61.38,69710.0,45.6218,45.6441,45.3767,45.5847,69710.0
2020-06-01 10:45:00,61.33,61.67,61.2,61.58,78091.0,45.5476,45.8001,45.451,45.7332,78091.0
2020-06-01 10:50:00,61.57,61.57,61.11,61.41,82711.0,45.7258,45.7258,45.3842,45.607,82711.0
2020-06-01 10:55:00,61.39,61.49,60.62,60.91,118259.0,45.5921,45.6664,45.0203,45.2356,118259.0
2020-06-01 11:00:00,60.93,60.96,60.16,60.2,101592.0,45.2505,45.2728,44.6786,44.7083,101592.0
2020-06-01 11:05:00,60.2,60.69,60.18,60.34,87075.0,44.7083,45.0723,44.6935,44.8123,87075.0
2020-06-01 11:10:00,60.36,60.87,60.26,60.84,63728.0,44.8272,45.2059,44.7529,45.1837,63728.0
2020-06-01 11:15:00,60.85,60.92,60.64,60.9,79244.0,45.1911,45.2431,45.0351,45.2282,79244.0
2020-06-01 11:20:00,60.9,61.14,60.74,61.06,83568.0,45.2282,45.4064,45.1094,45.347,83568.0
2020-06-01 11:25:00,61.05,61.11,60.76,60.87,64111.0,45.3396,45.3842,45.1242,45.2059,64111.0
2020-06-01 11:30:00,60.87,60.99,60.76,60.97,40722.0,45.2059,45.2951,45.1242,45.2802,40722.0
2020-06-01 11:35:00,60.98,61.09,60.87,61.0,27948.0,45.2876,45.3693,45.2059,45.3025,27948.0
2020-06-01 11:40:00,61.0,61.26,60.99,61.17,57654.0,45.3025,45.4956,45.2951,45.4287,57654.0
2020-06-01 11:45:00,61.14,61.23,61.0,61.01,61645.0,45.4064,45.4733,45.3025,45.3099,61645.0
2020-06-01 11:50:00,61.02,61.05,60.51,60.51,31231.0,45.3173,45.3396,44.9386,44.9386,31231.0
2020-06-01 11:55:00,60.51,60.65,60.3,60.32,89394.0,44.9386,45.0425,44.7826,44.7975,89394.0
2020-06-01 12:00:00,60.3,60.77,60.22,60.74,43626.0,44.7826,45.1317,44.7232,45.1094,43626.0
2020-06-01 12:05:00,60.76,61.03,60.75,60.87,43526.0,45.1242,45.3248,45.1168,45.2059,43526.0
2020-06-01 12:10:00,60.86,61.02,60.73,60.83,28199.0,45.1985,45.3173,45.102,45.1762,28199.0
2020-06-01 12:15:00,60.83,61.11,60.82,61.09,41899.0,45.1762,45.3842,45.1688,45.3693,41899.0
2020-06-01 12:20:00,61.08,61.1,60.77,60.94,22990.0,45.3619,45.3767,45.1317,45.2579,22990.0
2020-06-01 12:25:00,60.92,60.95,60.79,60.81,11075.0,45.2431,45.2653,45.1465,45.1614,11075.0
2020-06-01 12:30:00,60.84,60.99,60.82,60.94,16332.0,45.1837,45.2951,45.1688,45.2579,16332.0
2020-06-01 12:35:00,60.93,60.95,60.72,60.85,54604.0,45.2505,45.2653,45.0945,45.1911,54604.0
2020-06-01 12:40:00,60.83,60.89,60.61,60.65,19959.0,45.1762,45.2208,45.0128,45.0425,19959.0
2020-06-01 12:45:00,60.65,60.7,60.55,60.66,15571.0,45.0425,45.0797,44.9683,45.05,15571.0
2020-06-01 12:50:00,60.63,60.78,60.56,60.77,32938.0,45.0277,45.1391,44.9757,45.1317,32938.0
2020-06-01 12:55:00,60.76,60.95,60.65,60.93,22901.0,45.1242,45.2653,45.0425,45.2505,22901.0
2020-06-01 13:00:00,60.96,60.99,60.86,60.92,17183.0,45.2728,45.2951,45.1985,45.2431,17183.0
2020-06-01 13:05:00,60.92,61.12,60.86,60.99,40359.0,45.2431,45.3916,45.1985,45.2951,40359.0
2020-06-01 13:10:00,60.99,61.15,60.93,60.98,42175.0,45.2951,45.4139,45.2505,45.2876,42175.0
2020-06-01 13:15:00,60.96,61.16,60.89,61.15,25953.0,45.2728,45.4213,45.2208,45.4139,25953.0
2020-06-01 13:20:00,61.14,61.28,61.13,61.28,29684.0,45.4064,45.5104,45.399,45.5104,29684.0
2020-06-01 13:25:00,61.27,61.38,61.15,61.17,36901.0,45.503,45.5847,45.4139,45.4287,36901.0
2020-06-01 13:30:00,61.19,61.22,61.01,61.2,44068.0,45.4436,45.4659,45.3099,45.451,44068.0
2020-06-01 13:35:00,61.19,61.46,61.17,61.37,33493.0,45.4436,45.6441,45.4287,45.5773,33493.0
2020-06-01 13:40:00,61.39,61.8,61.39,61.77,83411.0,45.5921,45.8966,45.5921,45.8743,83411.0
2020-06-01 13:45:00,61.77,61.8,61.59,61.67,44035.0,45.8743,45.8966,45.7406,45.8001,44035.0
2020-06-01 13:50:00,61.69,61.74,61.43,61.47,74005.0,45.8149,45.852,45.6218,45.6515,74005.0
2020-06-01 13:55:00,61.51,61.51,61.22,61.32,42928.0,45.6812,45.6812,45.4659,45.5401,42928.0
2020-06-01 14:00:00,61.36,61.36,61.12,61.34,58584.0,45.5698,45.5698,45.3916,45.555,58584.0
2020-06-01 14:05:00,61.32,61.54,61.31,61.43,30073.0,45.5401,45.7035,45.5327,45.6218,30073.0
2020-06-01 14:10:00,61.48,61.62,61.42,61.57,40955.0,45.659,45.7629,45.6144,45.7258,40955.0
2020-06-01 14:15:00,61.59,61.6,61.23,61.32,48992.0,45.7406,45.7481,45.4733,45.5401,48992.0
2020-06-01 14:20:00,61.34,61.47,61.28,61.33,23068.0,45.555,45.6515,45.5104,45.5476,23068.0
2020-06-01 14:25:00,61.37,61.41,61.13,61.13,30107.0,45.5773,45.607,45.399,45.399,30107.0
2020-06-01 14:30:00,61.12,61.2,60.88,60.96,94198.0,45.3916,45.451,45.2134,45.2728,94198.0
2020-06-01 14:35:00,60.97,61.09,60.79,61.0,47456.0,45.2802,45.3693,45.1465,45.3025,47456.0
2020-06-01 14:40:00,60.98,61.18,60.92,61.09,26072.0,45.2876,45.4362,45.2431,45.3693,26072.0
2020-06-01 14:45:00,61.07,61.24,61.02,61.19,18804.0,45.3545,45.4807,45.3173,45.4436,18804.0
2020-06-01 14:50:00,61.18,61.28,61.0,61.01,45210.0,45.4362,45.5104,45.3025,45.3099,45210.0
2020-06-01 14:55:00,61.02,61.35,61.0,61.33,47583.0,45.3173,45.5624,45.3025,45.5476,47583.0
2020-06-01 15:00:00,61.34,61.55,61.31,61.4,36012.0,45.555,45.7109,45.5327,45.5995,36012.0
2020-06-01 15:05:00,61.39,61.45,61.26,61.4,37090.0,45.5921,45.6367,45.4956,45.5995,37090.0
2020-06-01 15:10:00,61.4,61.43,61.25,61.33,48059.0,45.5995,45.6218,45.4881,45.5476,48059.0
2020-06-01 15:15:00,61.32,61.63,61.23,61.6,52395.0,45.5401,45.7704,45.4733,45.7481,52395.0
2020-06-01 15:20:00,61.62,61.77,61.31,61.41,100099.0,45.7629,45.8743,45.5327,45.607,100099.0
2020-06-01 15:25:00,61.43,61.53,61.37,61.38,41190.0,45.6218,45.6961,45.5773,45.5847,41190.0
2020-06-01 15:30:00,61.38,61.66,61.29,61.64,51285.0,45.5847,45.7926,45.5178,45.7778,51285.0
2020-06-01 15:35:00,61.64,61.64,61.34,61.42,40602.0,45.7778,45.7778,45.555,45.6144,40602.0
2020-06-01 15:40:00,61.41,61.48,61.37,61.47,31075.0,45.607,45.659,45.5773,45.6515,31075.0
2020-06-01 15:45:00,61.46,61.56,61.38,61.41,76285.0,45.6441,45.7184,45.5847,45.607,76285.0
2020-06-01 15:50:00,61.41,61.68,61.38,61.51,99996.0,45.607,45.8075,45.5847,45.6812,99996.0
2020-06-01 15:55:00,61.5,61.62,61.48,61.6,191485.0,45.6738,45.7629,45.659,45.7481,191485.0
2020-06-02 09:30:00,62.83,64.35,62.83,64.19,437277.0,46.6616,47.7904,46.6616,47.6716,437277.0
2020-06-02 09:35:00,64.3,64.32,62.71,62.81,231736.0,47.7533,47.7681,46.5724,46.6467,231736.0
2020-06-02 09:40:00,62.85,63.54,62.81,62.93,107279.0,46.6764,47.1888,46.6467,46.7358,107279.0
2020-06-02 09:45:00,62.9,63.1,62.54,62.68,84651.0,46.7135,46.8621,46.4462,46.5502,84651.0
2020-06-02 09:50:00,62.67,63.0,62.48,62.93,144199.0,46.5427,46.7878,46.4016,46.7358,144199.0
2020-06-02 09:55:00,62.87,63.27,62.83,62.91,105951.0,46.6913,46.9883,46.6616,46.721,105951.0
2020-06-02 10:00:00,62.93,63.21,62.73,63.13,130213.0,46.7358,46.9438,46.5873,46.8844,130213.0
2020-06-02 10:05:00,63.16,63.49,62.94,63.4,79311.0,46.9066,47.1517,46.7432,47.0849,79311.0
2020-06-02 10:10:00,63.42,63.71,63.15,63.28,114086.0,47.0997,47.3151,46.8992,46.9957,114086.0
2020-06-02 10:15:00,63.29,63.59,63.25,63.44,85192.0,47.0032,47.226,46.9735,47.1146,85192.0
2020-06-02 10:20:00,63.47,63.73,63.43,63.6,103215.0,47.1369,47.3299,47.1071,47.2334,103215.0
2020-06-02 10:25:00,63.67,64.1,63.64,64.01,124801.0,47.2854,47.6047,47.2631,47.5379,124801.0
2020-06-02 10:30:00,63.99,64.19,63.64,63.98,129682.0,47.523,47.6716,47.2631,47.5156,129682.0
2020-06-02 10:35:00,63.96,64.32,63.94,64.27,98387.0,47.5008,47.7681,47.4859,47.731,98387.0
2020-06-02 10:40:00,64.26,64.49,64.17,64.38,123193.0,47.7236,47.8944,47.6567,47.8127,123193.0
2020-06-02 10:45:00,64.39,64.46,63.79,64.12,144236.0,47.8201,47.8721,47.3745,47.6196,144236.0
2020-06-02 10:50:00,64.07,64.17,63.76,63.89,84907.0,47.5825,47.6567,47.3522,47.4488,84907.0
2020-06-02 10:55:00,63.92,64.24,63.91,64.04,61031.0,47.4711,47.7087,47.4636,47.5602,61031.0
2020-06-02 11:00:00,64.04,64.15,63.62,63.95,78630.0,47.5602,47.6419,47.2483,47.4933,78630.0
2020-06-02 11:05:00,63.88,63.98,63.37,63.49,91788.0,47.4413,47.5156,47.0626,47.1517,91788.0
2020-06-02 11:10:00,63.5,63.82,63.4,63.44,79382.0,47.1591,47.3968,47.0849,47.1146,79382.0
2020-06-02 11:15:00,63.44,63.87,63.36,63.87,47021.0,47.1146,47.4339,47.0552,47.4339,47021.0
2020-06-02 11:20:00,63.87,63.98,63.57,63.64,64383.0,47.4339,47.5156,47.2111,47.2631,64383.0
2020-06-02 11:25:00,63.64,63.77,63.53,63.57,31956.0,47.2631,47.3597,47.1814,47.2111,31956.0
2020-06-02 11:30:00,63.57,63.57,63.27,63.38,56343.0,47.2111,47.2111,46.9883,47.07,56343.0
2020-06-02 11:35:00,63.41,63.64,63.33,63.56,31191.0,47.0923,47.2631,47.0329,47.2037,31191.0
2020-06-02 11:40:00,63.53,63.72,63.51,63.6,62511.0,47.1814,47.3225,47.1666,47.2334,62511.0
2020-06-02 11:45:00,63.6,63.99,63.37,63.83,49816.0,47.2334,47.523,47.0626,47.4042,49816.0
2020-06-02 11:50:00,63.8,63.9,63.66,63.8,60448.0,47.3819,47.4562,47.278,47.3819,60448.0
2020-06-02 11:55:00,63.8,63.88,63.54,63.59,56904.0,47.3819,47.4413,47.1888,47.226,56904.0
2020-06-02 12:00:00,63.58,63.62,63.4,63.48,60508.0,47.2185,47.2483,47.0849,47.1443,60508.0
2020-06-02 12:05:00,63.47,63.52,63.13,63.15,71155.0,47.1369,47.174,46.8844,46.8992,71155.0
2020-06-02 12:10:00,63.16,63.56,63.14,63.44,36334.0,46.9066,47.2037,46.8918,47.1146,36334.0
2020-06-02 12:15:00,63.44,63.48,63.15,63.26,38547.0,47.1146,47.1443,46.8992,46.9809,38547.0
2020-06-02 12:20:00,63.31,63.4,63.17,63.39,36154.0,47.018,47.0849,46.9141,47.0774,36154.0
2020-06-02 12:25:00,63.39,63.57,63.38,63.54,32851.0,47.0774,47.2111,47.07,47.1888,32851.0
2020-06-02 12:30:00,63.51,63.54,63.36,63.47,24485.0,47.1666,47.1888,47.0552,47.1369,24485.0
2020-06-02 12:35:00,63.48,63.64,63.44,63.52,23634.0,47.1443,47.2631,47.1146,47.174,23634.0
2020-06-02 12:40:00,63.52,63.63,63.52,63.62,19375.0,47.174,47.2557,47.174,47.2483,19375.0
2020-06-02 12:45:00,63.58,63.61,63.23,63.24,45482.0,47.2185,47.2408,46.9586,46.966,45482.0
2020-06-02 12:50:00,63.25,63.37,63.21,63.25,44043.0,46.9735,47.0626,46.9438,46.9735,44043.0
2020-06-02 12:55:00,63.24,63.45,63.23,63.39,29253.0,46.966,47.122,46.9586,47.0774,29253.0
2020-06-02 13:00:00,63.38,63.63,63.34,63.63,27127.0,47.07,47.2557,47.0403,47.2557,27127.0
2020-06-02 13:05:00,63.63,63.74,63.61,63.61,45686.0,47.2557,47.3374,47.2408,47.2408,45686.0
2020-06-02 13:10:00,63.61,63.64,63.44,63.52,21785.0,47.2408,47.2631,47.1146,47.174,21785.0
2020-06-02 13:15:00,63.5,63.55,63.41,63.52,15528.0,47.1591,47.1963,47.0923,47.174,15528.0
2020-06-02 13:20:00,63.5,63.53,63.37,63.43,24462.0,47.1591,47.1814,47.0626,47.1071,24462.0
2020-06-02 13:25:00,63.45,63.52,63.3,63.49,32315.0,47.122,47.174,47.0106,47.1517,32315.0
2020-06-02 13:30:00,63.49,63.52,63.41,63.48,21601.0,47.1517,47.174,47.0923,47.1443,21601.0
2020-06-02 13:35:00,63.46,63.57,63.43,63.57,32833.0,47.1294,47.2111,47.1071,47.2111,32833.0
2020-06-02 13:40:00,63.58,63.73,63.54,63.58,34145.0,47.2185,47.3299,47.1888,47.2185,34145.0
2020-06-02 13:45:00,63.58,63.6,63.36,63.45,27387.0,47.2185,47.2334,47.0552,47.122,27387.0
2020-06-02 13:50:00,63.48,63.53,63.3,63.39,35039.0,47.1443,47.1814,47.0106,47.0774,35039.0
2020-06-02 13:55:00,63.4,63.6,63.38,63.52,29154.0,47.0849,47.2334,47.07,47.174,29154.0
2020-06-02 14:00:00,63.52,63.63,63.51,63.52,22816.0,47.174,47.2557,47.1666,47.174,22816.0
2020-06-02 14:05:00,63.52,63.53,63.3,63.32,62718.0,47.174,47.1814,47.0106,47.0255,62718.0
2020-06-02 14:10:00,63.32,63.45,63.16,63.39,59791.0,47.0255,47.122,46.9066,47.0774,59791.0
2020-06-02 14:15:00,63.41,63.44,63.17,63.24,34762.0,47.0923,47.1146,46.9141,46.966,34762.0
2020-06-02 14:20:00,63.21,63.21,62.92,63.12,56772.0,46.9438,46.9438,46.7284,46.8769,56772.0
2020-06-02 14:25:00,63.09,63.09,62.64,62.78,61902.0,46.8546,46.8546,46.5204,46.6244,61902.0
2020-06-02 14:30:00,62.77,62.77,62.56,62.7,67049.0,46.617,46.617,46.461,46.565,67049.0
2020-06-02 14:35:00,62.72,62.78,62.44,62.59,58171.0,46.5799,46.6244,46.3719,46.4833,58171.0
2020-06-02 14:40:00,62.6,62.77,62.59,62.74,36745.0,46.4907,46.617,46.4833,46.5947,36745.0
2020-06-02 14:45:00,62.72,62.73,62.6,62.71,25259.0,46.5799,46.5873,46.4907,46.5724,25259.0
2020-06-02 14:50:00,62.73,62.98,62.69,62.94,36456.0,46.5873,46.773,46.5576,46.7432,36456.0
2020-06-02 14:55:00,62.94,63.25,62.86,63.12,50741.0,46.7432,46.9735,46.6838,46.8769,50741.0
2020-06-02 15:00:00,63.09,63.13,62.69,62.7,72857.0,46.8546,46.8844,46.5576,46.565,72857.0
2020-06-02 15:05:00,62.7,63.26,62.69,63.26,87835.0,46.565,46.9809,46.5576,46.9809,87835.0
2020-06-02 15:10:00,63.26,63.35,63.02,63.02,39612.0,46.9809,47.0477,46.8027,46.8027,39612.0
2020-06-02 15:15:00,63.03,63.31,63.02,63.12,33246.0,46.8101,47.018,46.8027,46.8769,33246.0
2020-06-02 15:20:00,63.09,63.16,62.95,63.07,44902.0,46.8546,46.9066,46.7507,46.8398,44902.0
2020-06-02 15:25:00,63.07,63.19,62.8,63.16,36499.0,46.8398,46.9289,46.6393,46.9066,36499.0
2020-06-02 15:30:00,63.18,63.24,63.0,63.0,34746.0,46.9215,46.966,46.7878,46.7878,34746.0
2020-06-02 15:35:00,63.02,63.29,62.95,63.25,101239.0,46.8027,47.0032,46.7507,46.9735,101239.0
2020-06-02 15:40:00,63.23,63.24,62.76,62.92,95051.0,46.9586,46.966,46.6096,46.7284,95051.0
2020-06-02 15:45:00,62.91,63.23,62.71,63.11,118087.0,46.721,46.9586,46.5724,46.8695,118087.0
2020-06-02 15:50:00,63.16,63.33,63.12,63.22,118126.0,46.9066,47.0329,46.8769,46.9512,118126.0
2020-06-02 15:55:00,63.25,63.68,63.08,63.37,477004.0,46.9735,47.2928,46.8472,47.0626,477004.0
2020-06-03 09:30:00,65.7,67.34,65.5,66.93,459530.0,48.793,50.011,48.6445,49.7065,459530.0
2020-06-03 09:35:00,67.0,67.17,66.44,66.88,207903.0,49.7585,49.8847,49.3426,49.6693,207903.0
2020-06-03 09:40:00,66.91,67.37,66.68,66.79,210889.0,49.6916,50.0332,49.5208,49.6025,210889.0
2020-06-03 09:45:00,66.82,67.48,66.65,67.26,164308.0,49.6248,50.1149,49.4985,49.9516,164308.0
2020-06-03 09:50:00,67.28,67.58,67.01,67.05,210589.0,49.9664,50.1892,49.7659,49.7956,210589.0
2020-06-03 09:55:00,67.09,67.79,67.09,67.5,177037.0,49.8253,50.3452,49.8253,50.1298,177037.0
2020-06-03 10:00:00,67.53,68.14,67.5,68.14,208550.0,50.1521,50.6051,50.1298,50.6051,208550.0
2020-06-03 10:05:00,68.13,68.8,68.06,68.45,203026.0,50.5977,51.0953,50.5457,50.8353,203026.0
2020-06-03 10:10:00,68.52,69.19,68.32,69.19,209088.0,50.8873,51.3849,50.7388,51.3849,209088.0
2020-06-03 10:15:00,69.19,69.59,68.97,69.35,322748.0,51.3849,51.682,51.2215,51.5037,322748.0
2020-06-03 10:20:00,69.36,69.65,69.16,69.63,180863.0,51.5111,51.7265,51.3626,51.7117,180863.0
2020-06-03 10:25:00,69.59,70.32,69.55,70.32,202200.0,51.682,52.2241,51.6523,52.2241,202200.0
2020-06-03 10:30:00,70.25,70.98,70.05,70.91,351245.0,52.1721,52.7143,52.0236,52.6623,351245.0
2020-06-03 10:35:00,70.95,71.15,70.52,70.59,310629.0,52.692,52.8405,52.3726,52.4246,310629.0
2020-06-03 10:40:00,70.59,71.15,70.59,71.1,230998.0,52.4246,52.8405,52.4246,52.8034,230998.0
2020-06-03 10:45:00,71.07,71.99,70.96,71.3,381952.0,52.7811,53.4643,52.6994,52.9519,381952.0
2020-06-03 10:50:00,71.32,71.64,70.77,71.25,295625.0,52.9668,53.2044,52.5583,52.9148,295625.0
2020-06-03 10:55:00,71.25,71.75,71.04,71.4,295332.0,52.9148,53.2861,52.7588,53.0262,295332.0
2020-06-03 11:00:00,71.37,71.74,71.11,71.71,238845.0,53.0039,53.2787,52.8108,53.2564,238845.0
2020-06-03 11:05:00,71.72,71.89,71.35,71.54,199722.0,53.2638,53.3901,52.989,53.1302,199722.0
2020-06-03 11:10:00,71.52,71.83,71.37,71.72,180424.0,53.1153,53.3455,53.0039,53.2638,180424.0
2020-06-03 11:15:00,71.75,71.84,71.47,71.5,195551.0,53.2861,53.353,53.0782,53.1004,195551.0
2020-06-03 11:20:00,71.49,72.39,71.38,71.92,269462.0,53.093,53.7614,53.0113,53.4124,269462.0
2020-06-03 11:25:00,71.92,72.6,71.89,72.51,318425.0,53.4124,53.9174,53.3901,53.8505,318425.0
2020-06-03 11:30:00,72.5,72.71,72.31,72.48,236852.0,53.8431,53.9991,53.702,53.8283,236852.0
2020-06-03 11:35:00,72.5,72.79,72.33,72.57,203906.0,53.8431,54.0585,53.7169,53.8951,203906.0
2020-06-03 11:40:00,72.57,72.75,72.51,72.69,141601.0,53.8951,54.0288,53.8505,53.9842,141601.0
2020-06-03 11:45:00,72.66,72.98,72.58,72.58,182449.0,53.9619,54.1996,53.9025,53.9025,182449.0
2020-06-03 11:50:00,72.58,72.97,72.5,72.79,219643.0,53.9025,54.1922,53.8431,54.0585,219643.0
2020-06-03 11:55:00,72.8,72.89,72.47,72.79,253385.0,54.0659,54.1327,53.8208,54.0585,253385.0
2020-06-03 12:00:00,72.79,72.99,72.7,72.86,144795.0,54.0585,54.207,53.9916,54.1105,144795.0
2020-06-03 12:05:00,72.86,72.92,72.64,72.84,222761.0,54.1105,54.155,53.9471,54.0956,222761.0
2020-06-03 12:10:00,72.82,73.21,72.75,73.11,251634.0,54.0808,54.3704,54.0288,54.2961,251634.0
2020-06-03 12:15:00,73.08,73.22,72.94,72.95,206799.0,54.2739,54.3778,54.1699,54.1773,206799.0
2020-06-03 12:20:00,72.94,73.08,72.34,72.54,378216.0,54.1699,54.2739,53.7243,53.8728,378216.0
2020-06-03 12:25:00,72.56,72.77,72.24,72.44,279789.0,53.8877,54.0436,53.65,53.7985,279789.0
2020-06-03 12:30:00,72.46,72.5,72.16,72.26,170048.0,53.8134,53.8431,53.5906,53.6649,170048.0
2020-06-03 12:35:00,72.26,72.4,72.17,72.4,103114.0,53.6649,53.7688,53.598,53.7688,103114.0
2020-06-03 12:40:00,72.37,72.77,72.33,72.73,100187.0,53.7466,54.0436,53.7169,54.0139,100187.0
2020-06-03 12:45:00,72.74,72.79,72.43,72.57,112041.0,54.0213,54.0585,53.7911,53.8951,112041.0
2020-06-03 12:50:00,72.56,72.75,72.29,72.38,78765.0,53.8877,54.0288,53.6871,53.754,78765.0
2020-06-03 12:55:00,72.41,72.5,72.29,72.44,43617.0,53.7763,53.8431,53.6871,53.7985,43617.0
2020-06-03 13:00:00,72.5,72.58,72.19,72.3,45256.0,53.8431,53.9025,53.6129,53.6946,45256.0
2020-06-03 13:05:00,72.32,72.47,72.16,72.43,41932.0,53.7094,53.8208,53.5906,53.7911,41932.0
2020-06-03 13:10:00,72.44,72.44,72.21,72.22,43318.0,53.7985,53.7985,53.6277,53.6352,43318.0
2020-06-03 13:15:00,72.2,72.29,72.1,72.25,114932.0,53.6203,53.6871,53.546,53.6574,114932.0
2020-06-03 13:20:00,72.24,72.45,72.13,72.44,46143.0,53.65,53.806,53.5683,53.7985,46143.0
2020-06-03 13:25:00,72.4,72.44,72.21,72.31,94850.0,53.7688,53.7985,53.6277,53.702,94850.0
2020-06-03 13:30:00,72.4,72.74,72.33,72.46,166660.0,53.7688,54.0213,53.7169,53.8134,166660.0
2020-06-03 13:35:00,72.44,72.75,72.42,72.6,66230.0,53.7985,54.0288,53.7837,53.9174,66230.0
2020-06-03 13:40:00,72.59,72.75,72.58,72.67,40719.0,53.9099,54.0288,53.9025,53.9694,40719.0
2020-06-03 13:45:00,72.66,72.74,72.59,72.65,31252.0,53.9619,54.0213,53.9099,53.9545,31252.0
2020-06-03 13:50:00,72.65,72.89,72.51,72.62,90130.0,53.9545,54.1327,53.8505,53.9322,90130.0
2020-06-03 13:55:00,72.68,72.68,72.38,72.56,50250.0,53.9768,53.9768,53.754,53.8877,50250.0
2020-06-03 14:00:00,72.55,72.79,72.49,72.73,68511.0,53.8802,54.0585,53.8357,54.0139,68511.0
2020-06-03 14:05:00,72.73,72.98,72.64,72.98,97108.0,54.0139,54.1996,53.9471,54.1996,97108.0
2020-06-03 14:10:00,72.97,73.08,72.8,72.99,88038.0,54.1922,54.2739,54.0659,54.207,88038.0
2020-06-03 14:15:00,73.0,73.75,72.99,73.57,228781.0,54.2144,54.7714,54.207,54.6378,228781.0
2020-06-03 14:20:00,73.57,74.0,73.43,73.71,186356.0,54.6378,54.9571,54.5338,54.7417,186356.0
2020-06-03 14:25:00,73.69,73.78,73.37,73.61,135112.0,54.7269,54.7937,54.4892,54.6675,135112.0
2020-06-03 14:30:00,73.6,73.68,73.29,73.47,172248.0,54.66,54.7195,54.4298,54.5635,172248.0
2020-06-03 14:35:00,73.48,73.57,73.08,73.37,137399.0,54.5709,54.6378,54.2739,54.4892,137399.0
2020-06-03 14:40:00,73.37,73.52,73.2,73.34,90104.0,54.4892,54.6006,54.363,54.4669,90104.0
2020-06-03 14:45:00,73.35,73.36,73.07,73.25,138932.0,54.4744,54.4818,54.2664,54.4001,138932.0
2020-06-03 14:50:00,73.24,73.34,73.11,73.24,107841.0,54.3927,54.4669,54.2961,54.3927,107841.0
2020-06-03 14:55:00,73.24,73.53,73.11,73.43,119194.0,54.3927,54.6081,54.2961,54.5338,119194.0
2020-06-03 15:00:00,73.46,73.75,73.35,73.75,111310.0,54.5561,54.7714,54.4744,54.7714,111310.0
2020-06-03 15:05:00,73.75,73.98,73.61,73.67,143470.0,54.7714,54.9423,54.6675,54.712,143470.0
2020-06-03 15:10:00,73.68,73.9,73.61,73.74,123549.0,54.7195,54.8828,54.6675,54.764,123549.0
2020-06-03 15:15:00,73.75,74.69,73.75,74.69,253418.0,54.7714,55.4695,54.7714,55.4695,253418.0
2020-06-03 15:20:00,74.69,74.79,74.16,74.21,343921.0,55.4695,55.5438,55.0759,55.1131,343921.0
2020-06-03 15:25:00,74.2,74.29,73.96,74.1,141143.0,55.1056,55.1725,54.9274,55.0314,141143.0
2020-06-03 15:30:00,74.12,74.3,73.89,74.3,138510.0,55.0462,55.1799,54.8754,55.1799,138510.0
2020-06-03 15:35:00,74.28,74.72,74.16,74.65,208870.0,55.165,55.4918,55.0759,55.4398,208870.0
2020-06-03 15:40:00,74.65,74.65,73.85,73.88,276089.0,55.4398,55.4398,54.8457,54.868,276089.0
2020-06-03 15:45:00,73.88,74.01,73.12,73.16,371676.0,54.868,54.9645,54.3036,54.3333,371676.0
2020-06-03 15:50:00,73.16,73.55,72.75,72.95,465147.0,54.3333,54.6229,54.0288,54.1773,465147.0
2020-06-03 15:55:00,72.94,73.07,72.2,72.87,749048.0,54.1699,54.2664,53.6203,54.1179,749048.0
2020-06-04 09:30:00,75.12,75.41,73.21,73.91,553010.0,55.7889,56.0043,54.3704,54.8903,553010.0
2020-06-04 09:35:00,73.93,75.14,72.91,73.02,337085.0,54.9051,55.8037,54.1476,54.2293,337085.0
2020-06-04 09:40:00,73.16,73.16,70.86,71.68,482861.0,54.3333,54.3333,52.6251,53.2341,482861.0
2020-06-04 09:45:00,71.61,71.75,69.64,70.54,412174.0,53.1821,53.2861,51.7191,52.3875,412174.0
2020-06-04 09:50:00,70.51,71.5,70.51,71.22,328624.0,52.3652,53.1004,52.3652,52.8925,328624.0
2020-06-04 09:55:00,71.24,71.72,71.0,71.61,217567.0,52.9074,53.2638,52.7291,53.1821,217567.0
2020-06-04 10:00:00,71.6,72.92,71.54,71.71,381062.0,53.1747,54.155,53.1302,53.2564,381062.0
2020-06-04 10:05:00,71.76,73.03,71.66,72.99,270535.0,53.2935,54.2367,53.2193,54.207,270535.0
2020-06-04 10:10:00,72.94,72.95,72.48,72.8,179609.0,54.1699,54.1773,53.8283,54.0659,179609.0
2020-06-04 10:15:00,72.8,73.97,72.74,73.82,325545.0,54.0659,54.9348,54.0213,54.8234,325545.0
2020-06-04 10:20:00,73.79,74.39,73.22,74.28,316349.0,54.8011,55.2467,54.3778,55.165,316349.0
2020-06-04 10:25:00,74.23,74.25,73.38,73.6,233301.0,55.1279,55.1428,54.4967,54.66,233301.0
2020-06-04 10:30:00,73.62,74.18,73.52,74.06,198501.0,54.6749,55.0908,54.6006,55.0017,198501.0
2020-06-04 10:35:00,74.02,74.25,73.51,73.55,209290.0,54.972,55.1428,54.5932,54.6229,209290.0
2020-06-04 10:40:00,73.55,74.19,73.54,74.0,148459.0,54.6229,55.0982,54.6155,54.9571,148459.0
2020-06-04 10:45:00,74.0,74.44,73.88,74.38,160537.0,54.9571,55.2839,54.868,55.2393,160537.0
2020-06-04 10:50:00,74.39,74.79,74.1,74.77,182868.0,55.2467,55.5438,55.0314,55.529,182868.0
2020-06-04 10:55:00,74.71,75.49,74.7,75.2,364927.0,55.4844,56.0637,55.477,55.8483,364927.0
2020-06-04 11:00:00,75.16,75.23,74.87,75.11,189217.0,55.8186,55.8706,55.6032,55.7815,189217.0
2020-06-04 11:05:00,75.13,75.17,74.85,74.93,208986.0,55.7963,55.826,55.5884,55.6478,208986.0
2020-06-04 11:10:00,74.95,74.96,74.27,74.68,226990.0,55.6626,55.6701,55.1576,55.4621,226990.0
2020-06-04 11:15:00,74.7,74.86,73.83,74.01,214806.0,55.477,55.5958,54.8309,54.9645,214806.0
2020-06-04 11:20:00,73.97,74.57,73.75,74.2,163687.0,54.9348,55.3804,54.7714,55.1056,163687.0
2020-06-04 11:25:00,74.19,74.48,74.02,74.41,96894.0,55.0982,55.3136,54.972,55.2616,96894.0
2020-06-04 11:30:00,74.41,75.0,74.38,74.98,134788.0,55.2616,55.6998,55.2393,55.6849,134788.0
2020-06-04 11:35:00,74.98,75.43,74.94,75.4,180198.0,55.6849,56.0191,55.6552,55.9968,180198.0
2020-06-04 11:40:00,75.41,75.75,75.11,75.58,300456.0,56.0043,56.2568,55.7815,56.1305,300456.0
2020-06-04 11:45:00,75.58,75.76,75.31,75.62,144242.0,56.1305,56.2642,55.93,56.1602,144242.0
2020-06-04 11:50:00,75.62,75.99,75.54,75.88,153139.0,56.1602,56.435,56.1008,56.3533,153139.0
2020-06-04 11:55:00,75.78,75.86,75.38,75.74,137473.0,56.279,56.3385,55.982,56.2493,137473.0
2020-06-04 12:00:00,75.74,76.01,75.73,75.81,120241.0,56.2493,56.4499,56.2419,56.3013,120241.0
2020-06-04 12:05:00,75.84,76.58,75.8,76.5,159092.0,56.3236,56.8732,56.2939,56.8138,159092.0
2020-06-04 12:10:00,76.5,76.75,76.22,76.39,244021.0,56.8138,56.9994,56.6058,56.7321,244021.0
2020-06-04 12:15:00,76.39,76.46,76.04,76.09,130580.0,56.7321,56.7841,56.4721,56.5093,130580.0
2020-06-04 12:20:00,76.07,76.09,75.34,75.98,259458.0,56.4944,56.5093,55.9523,56.4276,259458.0
2020-06-04 12:25:00,75.98,76.08,75.63,75.95,109382.0,56.4276,56.5018,56.1676,56.4053,109382.0
2020-06-04 12:30:00,75.97,76.02,75.22,75.54,190541.0,56.4202,56.4573,55.8632,56.1008,190541.0
2020-06-04 12:35:00,75.57,75.68,75.29,75.4,91242.0,56.1231,56.2048,55.9151,55.9968,91242.0
2020-06-04 12:40:00,75.39,75.57,75.32,75.49,73080.0,55.9894,56.1231,55.9374,56.0637,73080.0
2020-06-04 12:45:00,75.47,75.56,75.18,75.22,123607.0,56.0488,56.1157,55.8334,55.8632,123607.0
2020-06-04 12:50:00,75.19,75.25,74.88,75.12,154907.0,55.8409,55.8854,55.6106,55.7889,154907.0
2020-06-04 12:55:00,75.08,75.8,75.05,75.8,91447.0,55.7592,56.2939,55.7369,56.2939,91447.0
2020-06-04 13:00:00,75.78,76.08,75.61,75.61,131548.0,56.279,56.5018,56.1528,56.1528,131548.0
2020-06-04 13:05:00,75.58,75.7,75.38,75.49,76268.0,56.1305,56.2196,55.982,56.0637,76268.0
2020-06-04 13:10:00,75.5,75.7,75.29,75.5,78124.0,56.0711,56.2196,55.9151,56.0711,78124.0
2020-06-04 13:15:00,75.49,75.88,75.44,75.71,61732.0,56.0637,56.3533,56.0265,56.2271,61732.0
2020-06-04 13:20:00,75.71,75.96,75.7,75.73,98475.0,56.2271,56.4127,56.2196,56.2419,98475.0
2020-06-04 13:25:00,75.73,75.92,75.55,75.75,48379.0,56.2419,56.383,56.1082,56.2568,48379.0
2020-06-04 13:30:00,75.77,76.1,75.73,75.9,63019.0,56.2716,56.5167,56.2419,56.3682,63019.0
2020-06-04 13:35:00,75.95,76.12,75.81,76.09,56655.0,56.4053,56.5316,56.3013,56.5093,56655.0
2020-06-04 13:40:00,76.12,76.37,76.06,76.17,126377.0,56.5316,56.7172,56.487,56.5687,126377.0
2020-06-04 13:45:00,76.16,76.22,76.01,76.17,59839.0,56.5613,56.6058,56.4499,56.5687,59839.0
2020-06-04 13:50:00,76.17,76.23,76.05,76.17,64882.0,56.5687,56.6132,56.4796,56.5687,64882.0
2020-06-04 13:55:00,76.19,76.6,76.18,76.56,139073.0,56.5835,56.888,56.5761,56.8583,139073.0
2020-06-04 14:00:00,76.52,76.94,76.51,76.72,119551.0,56.8286,57.1405,56.8212,56.9771,119551.0
2020-06-04 14:05:00,76.68,76.75,76.36,76.66,94347.0,56.9474,56.9994,56.7098,56.9326,94347.0
2020-06-04 14:10:00,76.67,77.05,76.58,76.95,132052.0,56.94,57.2222,56.8732,57.148,132052.0
2020-06-04 14:15:00,76.94,77.16,76.8,77.04,134905.0,57.1405,57.3039,57.0366,57.2148,134905.0
2020-06-04 14:20:00,77.03,77.36,76.98,77.34,158239.0,57.2074,57.4525,57.1702,57.4376,158239.0
2020-06-04 14:25:00,77.34,77.5,77.25,77.37,197162.0,57.4376,57.5564,57.3708,57.4599,197162.0
2020-06-04 14:30:00,77.42,77.47,76.83,76.93,133127.0,57.497,57.5341,57.0588,57.1331,133127.0
2020-06-04 14:35:00,76.95,77.69,76.9,77.69,164421.0,57.148,57.6975,57.1108,57.6975,164421.0
2020-06-04 14:40:00,77.69,77.75,77.3,77.7,115244.0,57.6975,57.7421,57.4079,57.705,115244.0
2020-06-04 14:45:00,77.7,77.85,77.56,77.82,126712.0,57.705,57.8164,57.601,57.7941,126712.0
2020-06-04 14:50:00,77.84,77.84,77.4,77.52,76348.0,57.8089,57.8089,57.4822,57.5713,76348.0
2020-06-04 14:55:00,77.54,77.62,76.88,76.94,283716.0,57.5861,57.6455,57.096,57.1405,283716.0
2020-06-04 15:00:00,76.92,77.38,76.9,77.21,92182.0,57.1257,57.4673,57.1108,57.3411,92182.0
2020-06-04 15:05:00,77.21,77.23,76.77,76.97,118558.0,57.3411,57.3559,57.0143,57.1628,118558.0
2020-06-04 15:10:00,77.01,77.07,76.02,76.03,172370.0,57.1925,57.2371,56.4573,56.4647,172370.0
2020-06-04 15:15:00,76.02,76.74,75.7,76.56,212195.0,56.4573,56.992,56.2196,56.8583,212195.0
2020-06-04 15:20:00,76.54,76.88,76.36,76.69,179904.0,56.8435,57.096,56.7098,56.9549,179904.0
2020-06-04 15:25:00,76.7,76.92,76.52,76.76,109743.0,56.9623,57.1257,56.8286,57.0069,109743.0
2020-06-04 15:30:00,76.77,77.36,76.67,76.77,167149.0,57.0143,57.4525,56.94,57.0143,167149.0
2020-06-04 15:35:00,76.78,76.97,76.51,76.85,113860.0,57.0217,57.1628,56.8212,57.0737,113860.0
2020-06-04 15:40:00,76.86,77.11,76.7,76.94,140377.0,57.0811,57.2668,56.9623,57.1405,140377.0
2020-06-04 15:45:00,76.94,77.49,76.93,77.24,297360.0,57.1405,57.549,57.1331,57.3633,297360.0
2020-06-04 15:50:00,77.26,77.64,77.01,77.09,386251.0,57.3782,57.6604,57.1925,57.2519,386251.0
2020-06-04 15:55:00,77.09,77.12,76.46,76.6,990796.0,57.2519,57.2742,56.7841,56.888,990796.0
2020-06-05 09:30:00,83.17,89.29,83.17,89.05,1139054.0,61.7673,66.3124,61.7673,66.1342,1139054.0
2020-06-05 09:35:00,89.03,89.38,86.57,88.1,806694.0,66.1193,66.3793,64.2924,65.4287,806694.0
2020-06-05 09:40:00,88.12,88.17,86.36,87.35,560202.0,65.4435,65.4806,64.1364,64.8717,560202.0
2020-06-05 09:45:00,87.41,88.79,86.83,88.14,378862.0,64.9162,65.9411,64.4855,65.4584,378862.0
2020-06-05 09:50:00,88.11,88.26,86.72,87.45,351401.0,65.4361,65.5475,64.4038,64.9459,351401.0
2020-06-05 09:55:00,87.44,87.98,85.78,86.71,412268.0,64.9385,65.3395,63.7057,64.3964,412268.0
2020-06-05 10:00:00,86.76,87.71,86.75,87.45,232975.0,64.4335,65.139,64.4261,64.9459,232975.0
2020-06-05 10:05:00,87.45,89.51,87.28,89.16,402174.0,64.9459,66.4758,64.8197,66.2159,402174.0
2020-06-05 10:10:00,89.14,89.89,88.86,88.9,368642.0,66.201,66.758,65.9931,66.0228,368642.0
2020-06-05 10:15:00,88.86,89.83,88.24,89.21,301593.0,65.9931,66.7135,65.5326,66.253,301593.0
2020-06-05 10:20:00,89.3,90.79,89.25,90.36,396653.0,66.3199,67.4264,66.2827,67.1071,396653.0
2020-06-05 10:25:00,90.42,90.68,89.27,89.55,433818.0,67.1516,67.3447,66.2976,66.5055,433818.0
2020-06-05 10:30:00,89.58,89.63,88.88,89.09,201633.0,66.5278,66.5649,66.0079,66.1639,201633.0
2020-06-05 10:35:00,89.15,89.15,87.86,87.93,384683.0,66.2085,66.2085,65.2504,65.3024,384683.0
2020-06-05 10:40:00,87.98,88.74,87.43,88.69,322666.0,65.3395,65.904,64.9311,65.8668,322666.0
2020-06-05 10:45:00,88.74,89.49,88.5,89.42,155032.0,65.904,66.461,65.7257,66.409,155032.0
2020-06-05 10:50:00,89.44,90.28,89.31,89.98,225572.0,66.4238,67.0477,66.3273,66.8249,225572.0
2020-06-05 10:55:00,90.01,90.25,89.74,90.19,168396.0,66.8471,67.0254,66.6466,66.9808,168396.0
2020-06-05 11:00:00,90.09,90.39,89.71,90.23,178063.0,66.9066,67.1294,66.6243,67.0105,178063.0
2020-06-05 11:05:00,90.23,91.07,90.2,90.27,263136.0,67.0105,67.6344,66.9883,67.0402,263136.0
2020-06-05 11:10:00,90.31,91.5,90.29,91.32,293528.0,67.0699,67.9537,67.0551,67.82,293528.0
2020-06-05 11:15:00,91.33,91.4,90.35,90.44,243824.0,67.8275,67.8794,67.0997,67.1665,243824.0
2020-06-05 11:20:00,90.46,91.63,90.4,91.33,185519.0,67.1813,68.0503,67.1368,67.8275,185519.0
2020-06-05 11:25:00,91.28,91.72,91.18,91.64,164124.0,67.7903,68.1171,67.7161,68.0577,164124.0
2020-06-05 11:30:00,91.63,92.39,91.43,91.99,185541.0,68.0503,68.6147,67.9017,68.3176,185541.0
2020-06-05 11:35:00,91.98,92.72,91.47,92.02,202467.0,68.3102,68.8598,67.9314,68.3399,202467.0
2020-06-05 11:40:00,92.0,92.47,91.83,92.19,157102.0,68.325,68.6741,68.1988,68.4662,157102.0
2020-06-05 11:45:00,92.12,92.79,91.69,92.79,254473.0,68.4142,68.9118,68.0948,68.9118,254473.0
2020-06-05 11:50:00,92.75,92.96,92.46,92.61,177080.0,68.882,69.038,68.6667,68.7781,177080.0
2020-06-05 11:55:00,92.53,92.65,92.11,92.64,120886.0,68.7187,68.8078,68.4067,68.8004,120886.0
2020-06-05 12:00:00,92.64,92.89,92.21,92.46,149726.0,68.8004,68.986,68.481,68.6667,149726.0
2020-06-05 12:05:00,92.52,92.52,92.01,92.04,146357.0,68.7112,68.7112,68.3325,68.3548,146357.0
2020-06-05 12:10:00,92.03,92.09,89.13,89.19,525507.0,68.3473,68.3919,66.1936,66.2382,525507.0
2020-06-05 12:15:00,89.16,90.07,88.88,89.2,417854.0,66.2159,66.8917,66.0079,66.2456,417854.0
2020-06-05 12:20:00,89.24,89.98,89.04,89.95,211347.0,66.2753,66.8249,66.1268,66.8026,211347.0
2020-06-05 12:25:00,89.95,90.79,89.78,90.64,198189.0,66.8026,67.4264,66.6763,67.315,198189.0
2020-06-05 12:30:00,90.63,90.64,89.96,90.58,137592.0,67.3076,67.315,66.81,67.2705,137592.0
2020-06-05 12:35:00,90.54,91.59,90.54,91.59,182325.0,67.2408,68.0206,67.2408,68.0206,182325.0
2020-06-05 12:40:00,91.59,91.64,91.07,91.53,163794.0,68.0206,68.0577,67.6344,67.976,163794.0
2020-06-05 12:45:00,91.54,92.13,91.45,91.86,154234.0,67.9834,68.4216,67.9166,68.2211,154234.0
2020-06-05 12:50:00,91.87,91.94,91.58,91.78,173598.0,68.2285,68.2805,68.0131,68.1617,173598.0
2020-06-05 12:55:00,91.79,91.95,91.41,91.58,128993.0,68.1691,68.2879,67.8869,68.0131,128993.0
2020-06-05 13:00:00,91.55,92.08,91.55,91.78,145505.0,67.9908,68.3845,67.9908,68.1617,145505.0
2020-06-05 13:05:00,91.72,91.8,91.49,91.67,111365.0,68.1171,68.1765,67.9463,68.08,111365.0
2020-06-05 13:10:00,91.69,91.74,90.85,91.04,153619.0,68.0948,68.132,67.471,67.6121,153619.0
2020-06-05 13:15:00,91.01,91.37,90.77,91.37,126966.0,67.5898,67.8572,67.4116,67.8572,126966.0
2020-06-05 13:20:00,91.36,91.47,90.96,91.38,202717.0,67.8497,67.9314,67.5527,67.8646,202717.0
2020-06-05 13:25:00,91.4,91.74,91.33,91.73,102720.0,67.8794,68.132,67.8275,68.1245,102720.0
2020-06-05 13:30:00,91.74,91.74,91.22,91.33,160814.0,68.132,68.132,67.7458,67.8275,160814.0
2020-06-05 13:35:00,91.36,91.4,90.76,90.9,127613.0,67.8497,67.8794,67.4041,67.5081,127613.0
2020-06-05 13:40:00,90.87,91.11,90.7,90.99,140320.0,67.4858,67.6641,67.3596,67.575,140320.0
2020-06-05 13:45:00,90.96,91.03,90.27,90.4,224544.0,67.5527,67.6047,67.0402,67.1368,224544.0
2020-06-05 13:50:00,90.36,90.47,89.74,89.76,167054.0,67.1071,67.1888,66.6466,66.6615,167054.0
2020-06-05 13:55:00,89.79,89.79,88.64,88.83,236436.0,66.6838,66.6838,65.8297,65.9708,236436.0
2020-06-05 14:00:00,88.84,89.86,88.84,89.81,206369.0,65.9782,66.7357,65.9782,66.6986,206369.0
2020-06-05 14:05:00,89.81,90.09,89.64,89.84,216940.0,66.6986,66.9066,66.5724,66.7209,216940.0
2020-06-05 14:10:00,89.85,90.19,89.83,90.02,139688.0,66.7283,66.9808,66.7135,66.8546,139688.0
2020-06-05 14:15:00,90.03,90.19,89.78,89.98,129108.0,66.862,66.9808,66.6763,66.8249,129108.0
2020-06-05 14:20:00,89.95,90.01,89.75,89.81,142157.0,66.8026,66.8471,66.6541,66.6986,142157.0
2020-06-05 14:25:00,89.82,90.38,89.68,90.3,169850.0,66.706,67.1219,66.6021,67.0625,169850.0
2020-06-05 14:30:00,90.35,90.78,90.29,90.52,167259.0,67.0997,67.419,67.0551,67.2259,167259.0
2020-06-05 14:35:00,90.51,90.58,90.12,90.54,97031.0,67.2185,67.2705,66.9288,67.2408,97031.0
2020-06-05 14:40:00,90.5,90.73,90.4,90.68,155303.0,67.2111,67.3819,67.1368,67.3447,155303.0
2020-06-05 14:45:00,90.66,90.72,90.17,90.25,132630.0,67.3299,67.3744,66.966,67.0254,132630.0
2020-06-05 14:50:00,90.3,90.35,89.8,89.87,339814.0,67.0625,67.0997,66.6912,66.7432,339814.0
2020-06-05 14:55:00,89.84,89.85,88.89,89.13,238824.0,66.7209,66.7283,66.0154,66.1936,238824.0
2020-06-05 15:00:00,89.14,89.51,89.11,89.14,139898.0,66.201,66.4758,66.1787,66.201,139898.0
2020-06-05 15:05:00,89.16,89.21,88.9,88.99,197337.0,66.2159,66.253,66.0228,66.0896,197337.0
2020-06-05 15:10:00,89.01,89.07,88.4,88.45,228689.0,66.1045,66.149,65.6515,65.6886,228689.0
2020-06-05 15:15:00,88.47,89.05,88.32,89.01,217133.0,65.7034,66.1342,65.592,66.1045,217133.0
2020-06-05 15:20:00,89.01,89.01,88.02,88.17,225123.0,66.1045,66.1045,65.3692,65.4806,225123.0
2020-06-05 15:25:00,88.17,88.68,88.09,88.4,191660.0,65.4806,65.8594,65.4212,65.6515,191660.0
2020-06-05 15:30:00,88.4,88.4,87.71,88.0,203804.0,65.6515,65.6515,65.139,65.3544,203804.0
2020-06-05 15:35:00,88.0,88.44,87.54,87.62,208668.0,65.3544,65.6812,65.0128,65.0722,208668.0
2020-06-05 15:40:00,87.6,88.21,87.59,87.88,212864.0,65.0573,65.5104,65.0499,65.2653,212864.0
2020-06-05 15:45:00,87.89,87.95,87.61,87.62,292276.0,65.2727,65.3173,65.0648,65.0722,292276.0
2020-06-05 15:50:00,87.64,88.39,87.63,87.94,342028.0,65.087,65.644,65.0796,65.3098,342028.0
2020-06-05 15:55:00,87.94,88.61,87.87,88.59,601946.0,65.3098,65.8074,65.2578,65.7926,601946.0
2020-06-08 09:30:00,94.88,95.34,91.44,91.47,886045.0,70.4639,70.8055,67.9092,67.9314,886045.0
2020-06-08 09:35:00,91.5,92.91,90.22,92.45,481892.0,67.9537,69.0009,67.0031,68.6592,481892.0
2020-06-08 09:40:00,92.53,92.78,91.28,92.55,384727.0,68.7187,68.9043,67.7903,68.7335,384727.0
2020-06-08 09:45:00,92.55,93.13,91.99,92.98,319547.0,68.7335,69.1643,68.3176,69.0529,319547.0
2020-06-08 09:50:00,92.98,93.13,91.81,92.18,325848.0,69.0529,69.1643,68.1839,68.4587,325848.0
2020-06-08 09:55:00,92.16,92.2,91.14,91.65,228629.0,68.4439,68.4736,67.6864,68.0651,228629.0
2020-06-08 10:00:00,91.68,92.08,91.44,91.64,223534.0,68.0874,68.3845,67.9092,68.0577,223534.0
2020-06-08 10:05:00,91.63,91.88,91.14,91.76,208649.0,68.0503,68.2359,67.6864,68.1468,208649.0
2020-06-08 10:10:00,91.76,92.56,91.54,92.28,281457.0,68.1468,68.7409,67.9834,68.533,281457.0
2020-06-08 10:15:00,92.23,93.47,92.16,93.36,359795.0,68.4959,69.4168,68.4439,69.3351,359795.0
2020-06-08 10:20:00,93.36,93.36,92.78,93.02,186423.0,69.3351,69.3351,68.9043,69.0826,186423.0
2020-06-08 10:25:00,93.02,93.06,92.0,92.07,302636.0,69.0826,69.1123,68.325,68.377,302636.0
2020-06-08 10:30:00,92.13,92.67,91.81,91.86,226724.0,68.4216,68.8226,68.1839,68.2211,226724.0
2020-06-08 10:35:00,91.81,92.11,91.24,91.27,140823.0,68.1839,68.4067,67.7606,67.7829,140823.0
2020-06-08 10:40:00,91.26,91.98,91.2,91.32,98086.0,67.7755,68.3102,67.7309,67.82,98086.0
2020-06-08 10:45:00,91.37,91.51,90.38,91.06,233007.0,67.8572,67.9611,67.1219,67.6269,233007.0
2020-06-08 10:50:00,91.13,91.18,89.13,90.65,454695.0,67.6789,67.7161,66.1936,67.3225,454695.0
2020-06-08 10:55:00,90.65,90.9,90.34,90.45,135641.0,67.3225,67.5081,67.0922,67.1739,135641.0
2020-06-08 11:00:00,90.42,91.32,90.29,91.2,170726.0,67.1516,67.82,67.0551,67.7309,170726.0
2020-06-08 11:05:00,91.18,91.35,90.77,91.3,70628.0,67.7161,67.8423,67.4116,67.8052,70628.0
2020-06-08 11:10:00,91.29,91.48,91.08,91.3,66928.0,67.7978,67.9389,67.6418,67.8052,66928.0
2020-06-08 11:15:00,91.31,92.69,91.23,92.2,226858.0,67.8126,68.8375,67.7532,68.4736,226858.0
2020-06-08 11:20:00,92.14,92.7,92.11,92.65,171369.0,68.429,68.8449,68.4067,68.8078,171369.0
2020-06-08 11:25:00,92.64,93.1,92.52,92.97,191262.0,68.8004,69.142,68.7112,69.0454,191262.0
2020-06-08 11:30:00,92.99,93.54,92.94,93.36,230055.0,69.0603,69.4687,69.0232,69.3351,230055.0
2020-06-08 11:35:00,93.38,93.7,92.57,92.77,186072.0,69.3499,69.5876,68.7484,68.8969,186072.0
2020-06-08 11:40:00,92.8,92.93,92.44,92.5,212219.0,68.9192,69.0157,68.6518,68.6964,212219.0
2020-06-08 11:45:00,92.49,92.94,92.43,92.66,140704.0,68.689,69.0232,68.6444,68.8152,140704.0
2020-06-08 11:50:00,92.62,92.66,92.37,92.65,52478.0,68.7855,68.8152,68.5998,68.8078,52478.0
2020-06-08 11:55:00,92.66,93.12,92.6,92.66,93101.0,68.8152,69.1568,68.7706,68.8152,93101.0
2020-06-08 12:00:00,92.64,93.44,92.64,93.2,109892.0,68.8004,69.3945,68.8004,69.2162,109892.0
2020-06-08 12:05:00,93.21,93.48,93.04,93.06,102427.0,69.2237,69.4242,69.0974,69.1123,102427.0
2020-06-08 12:10:00,93.1,93.1,92.4,92.41,61278.0,69.142,69.142,68.6221,68.6295,61278.0
2020-06-08 12:15:00,92.39,92.72,92.26,92.71,60857.0,68.6147,68.8598,68.5181,68.8523,60857.0
2020-06-08 12:20:00,92.68,92.84,92.27,92.54,54743.0,68.8301,68.9489,68.5256,68.7261,54743.0
2020-06-08 12:25:00,92.55,92.59,92.08,92.18,46893.0,68.7335,68.7632,68.3845,68.4587,46893.0
2020-06-08 12:30:00,92.22,92.44,92.1,92.35,57454.0,68.4884,68.6518,68.3993,68.585,57454.0
2020-06-08 12:35:00,92.42,92.63,92.06,92.14,64407.0,68.637,68.7929,68.3696,68.429,64407.0
2020-06-08 12:40:00,92.13,92.22,91.95,92.08,65427.0,68.4216,68.4884,68.2879,68.3845,65427.0
2020-06-08 12:45:00,92.09,92.8,92.08,92.6,99178.0,68.3919,68.9192,68.3845,68.7706,99178.0
2020-06-08 12:50:00,92.61,92.62,92.12,92.33,58997.0,68.7781,68.7855,68.4142,68.5701,58997.0
2020-06-08 12:55:00,92.35,92.74,92.34,92.38,43644.0,68.585,68.8746,68.5776,68.6073,43644.0
2020-06-08 13:00:00,92.35,92.93,92.35,92.84,38183.0,68.585,69.0157,68.585,68.9489,38183.0
2020-06-08 13:05:00,92.85,93.1,92.75,93.07,81142.0,68.9563,69.142,68.882,69.1197,81142.0
2020-06-08 13:10:00,93.03,93.19,92.81,93.19,57279.0,69.09,69.2088,68.9266,69.2088,57279.0
2020-06-08 13:15:00,93.15,93.25,92.75,92.79,54181.0,69.1791,69.2534,68.882,68.9118,54181.0
2020-06-08 13:20:00,92.8,93.37,92.71,93.31,42966.0,68.9192,69.3425,68.8523,69.2979,42966.0
2020-06-08 13:25:00,93.31,93.5,93.19,93.27,52776.0,69.2979,69.439,69.2088,69.2682,52776.0
2020-06-08 13:30:00,93.28,93.31,93.05,93.29,49274.0,69.2757,69.2979,69.1048,69.2831,49274.0
2020-06-08 13:35:00,93.32,93.48,93.23,93.32,52212.0,69.3054,69.4242,69.2385,69.3054,52212.0
2020-06-08 13:40:00,93.31,93.93,93.3,93.88,107882.0,69.2979,69.7584,69.2905,69.7213,107882.0
2020-06-08 13:45:00,93.88,94.0,93.5,93.53,115995.0,69.7213,69.8104,69.439,69.4613,115995.0
2020-06-08 13:50:00,93.53,93.79,93.37,93.61,53390.0,69.4613,69.6544,69.3425,69.5207,53390.0
2020-06-08 13:55:00,93.61,93.66,93.31,93.64,82641.0,69.5207,69.5579,69.2979,69.543,82641.0
2020-06-08 14:00:00,93.63,94.1,93.59,94.02,125668.0,69.5356,69.8846,69.5059,69.8252,125668.0
2020-06-08 14:05:00,94.07,94.23,93.78,94.0,102581.0,69.8624,69.9812,69.647,69.8104,102581.0
2020-06-08 14:10:00,94.02,94.26,93.91,94.15,88764.0,69.8252,70.0035,69.7435,69.9218,88764.0
2020-06-08 14:15:00,94.16,94.47,94.14,94.42,105150.0,69.9292,70.1594,69.9143,70.1223,105150.0
2020-06-08 14:20:00,94.41,94.63,94.1,94.28,85545.0,70.1149,70.2783,69.8846,70.0183,85545.0
2020-06-08 14:25:00,94.28,94.6,94.25,94.57,75957.0,70.0183,70.256,69.996,70.2337,75957.0
2020-06-08 14:30:00,94.56,94.58,94.4,94.44,144818.0,70.2263,70.2411,70.1074,70.1371,144818.0
2020-06-08 14:35:00,94.43,94.63,94.27,94.59,137749.0,70.1297,70.2783,70.0109,70.2485,137749.0
2020-06-08 14:40:00,94.6,94.85,94.17,94.81,87709.0,70.256,70.4416,69.9366,70.4119,87709.0
2020-06-08 14:45:00,94.82,94.9,94.6,94.76,82481.0,70.4194,70.4788,70.256,70.3748,82481.0
2020-06-08 14:50:00,94.77,94.77,94.25,94.48,89472.0,70.3822,70.3822,69.996,70.1669,89472.0
2020-06-08 14:55:00,94.46,94.72,94.29,94.42,89589.0,70.152,70.3451,70.0257,70.1223,89589.0
2020-06-08 15:00:00,94.42,94.5,94.1,94.12,85909.0,70.1223,70.1817,69.8846,69.8995,85909.0
2020-06-08 15:05:00,94.13,94.24,93.85,93.87,97178.0,69.9069,69.9886,69.699,69.7138,97178.0
2020-06-08 15:10:00,93.89,94.48,93.83,94.45,99376.0,69.7287,70.1669,69.6841,70.1446,99376.0
2020-06-08 15:15:00,94.46,94.5,94.21,94.27,76915.0,70.152,70.1817,69.9663,70.0109,76915.0
2020-06-08 15:20:00,94.25,94.5,94.18,94.33,59281.0,69.996,70.1817,69.9441,70.0555,59281.0
2020-06-08 15:25:00,94.34,94.71,94.31,94.62,84619.0,70.0629,70.3377,70.0406,70.2708,84619.0
2020-06-08 15:30:00,94.59,95.11,94.5,94.93,159434.0,70.2485,70.6347,70.1817,70.5011,159434.0
2020-06-08 15:35:00,94.92,95.34,94.91,95.31,133868.0,70.4936,70.8055,70.4862,70.7833,133868.0
2020-06-08 15:40:00,95.31,95.43,94.88,94.93,165177.0,70.7833,70.8724,70.4639,70.5011,165177.0
2020-06-08 15:45:00,94.88,95.07,94.6,95.0,269915.0,70.4639,70.605,70.256,70.553,269915.0
2020-06-08 15:50:00,95.0,95.05,94.71,94.82,264435.0,70.553,70.5902,70.3377,70.4194,264435.0
2020-06-08 15:55:00,94.81,95.56,94.8,95.46,450527.0,70.4119,70.9689,70.4045,70.8947,450527.0
2020-06-09 09:30:00,88.39,89.91,83.74,88.47,1313169.0,65.644,66.7729,62.1906,65.7034,1313169.0
2020-06-09 09:35:00,88.48,90.32,88.37,89.9,627758.0,65.7109,67.0774,65.6292,66.7655,627758.0
2020-06-09 09:40:00,89.83,90.3,89.55,89.62,315942.0,66.7135,67.0625,66.5055,66.5575,315942.0
2020-06-09 09:45:00,89.61,90.0,89.05,89.67,132456.0,66.5501,66.8397,66.1342,66.5946,132456.0
2020-06-09 09:50:00,89.6,89.7,88.11,88.35,186353.0,66.5427,66.6169,65.4361,65.6143,186353.0
2020-06-09 09:55:00,88.33,88.56,87.56,87.97,239035.0,65.5995,65.7703,65.0276,65.3321,239035.0
2020-06-09 10:00:00,88.11,88.25,86.33,86.4,239976.0,65.4361,65.5401,64.1141,64.1661,239976.0
2020-06-09 10:05:00,86.47,86.53,85.58,86.25,277974.0,64.2181,64.2627,63.5571,64.0547,277974.0
2020-06-09 10:10:00,86.24,86.97,85.76,86.75,194412.0,64.0473,64.5894,63.6908,64.4261,194412.0
2020-06-09 10:15:00,86.79,87.63,86.77,87.05,164945.0,64.4558,65.0796,64.4409,64.6489,164945.0
2020-06-09 10:20:00,87.02,87.87,87.0,87.76,150387.0,64.6266,65.2578,64.6117,65.1762,150387.0
2020-06-09 10:25:00,87.78,88.48,87.65,88.08,110830.0,65.191,65.7109,65.0945,65.4138,110830.0
2020-06-09 10:30:00,88.02,88.09,86.75,86.94,238279.0,65.3692,65.4212,64.4261,64.5672,238279.0
2020-06-09 10:35:00,86.94,87.57,86.89,87.36,84324.0,64.5672,65.035,64.53,64.8791,84324.0
2020-06-09 10:40:00,87.37,87.5,87.05,87.27,88597.0,64.8865,64.9831,64.6489,64.8122,88597.0
2020-06-09 10:45:00,87.31,88.3,87.11,88.29,108635.0,64.842,65.5772,64.6934,65.5698,108635.0
2020-06-09 10:50:00,88.28,88.98,88.21,88.95,163969.0,65.5623,66.0822,65.5104,66.0599,163969.0
2020-06-09 10:55:00,88.95,89.09,88.31,88.48,158615.0,66.0599,66.1639,65.5846,65.7109,158615.0
2020-06-09 11:00:00,88.48,88.64,87.67,87.92,113289.0,65.7109,65.8297,65.1093,65.295,113289.0
2020-06-09 11:05:00,87.91,88.13,87.56,87.76,116888.0,65.2876,65.4509,65.0276,65.1762,116888.0
2020-06-09 11:10:00,87.85,88.31,87.7,87.92,88888.0,65.243,65.5846,65.1316,65.295,88888.0
2020-06-09 11:15:00,87.93,87.98,87.77,87.96,63755.0,65.3024,65.3395,65.1836,65.3247,63755.0
2020-06-09 11:20:00,87.9,88.02,87.27,87.27,124056.0,65.2801,65.3692,64.8122,64.8122,124056.0
2020-06-09 11:25:00,87.27,87.37,86.9,87.12,139848.0,64.8122,64.8865,64.5375,64.7008,139848.0
2020-06-09 11:30:00,87.11,87.4,86.95,87.2,61382.0,64.6934,64.9088,64.5746,64.7603,61382.0
2020-06-09 11:35:00,87.19,87.29,86.81,87.02,78251.0,64.7528,64.8271,64.4706,64.6266,78251.0
2020-06-09 11:40:00,87.0,87.06,86.82,87.0,89119.0,64.6117,64.6563,64.4781,64.6117,89119.0
2020-06-09 11:45:00,87.02,87.02,86.1,86.15,131382.0,64.6266,64.6266,63.9433,63.9805,131382.0
2020-06-09 11:50:00,86.14,86.23,85.82,85.87,147772.0,63.973,64.0399,63.7354,63.7725,147772.0
2020-06-09 11:55:00,85.89,86.26,85.85,85.98,116698.0,63.7874,64.0622,63.7577,63.8542,116698.0
2020-06-09 12:00:00,85.98,86.41,85.94,85.98,121781.0,63.8542,64.1736,63.8245,63.8542,121781.0
2020-06-09 12:05:00,85.97,86.2,85.8,86.09,67808.0,63.8468,64.0176,63.7205,63.9359,67808.0
2020-06-09 12:10:00,86.14,86.22,85.8,86.05,48990.0,63.973,64.0325,63.7205,63.9062,48990.0
2020-06-09 12:15:00,86.05,86.15,85.8,85.88,69031.0,63.9062,63.9805,63.7205,63.7799,69031.0
2020-06-09 12:20:00,85.85,85.91,85.62,85.64,88240.0,63.7577,63.8022,63.5869,63.6017,88240.0
2020-06-09 12:25:00,85.64,85.79,85.4,85.73,94667.0,63.6017,63.7131,63.4235,63.6685,94667.0
2020-06-09 12:30:00,85.75,86.24,85.69,86.03,115653.0,63.6834,64.0473,63.6388,63.8913,115653.0
2020-06-09 12:35:00,86.03,86.18,85.83,86.02,62491.0,63.8913,64.0027,63.7428,63.8839,62491.0
2020-06-09 12:40:00,86.01,86.1,85.88,85.91,32000.0,63.8765,63.9433,63.7799,63.8022,32000.0
2020-06-09 12:45:00,85.92,86.02,85.85,85.96,34247.0,63.8097,63.8839,63.7577,63.8394,34247.0
2020-06-09 12:50:00,85.98,86.34,85.97,86.23,55290.0,63.8542,64.1216,63.8468,64.0399,55290.0
2020-06-09 12:55:00,86.25,86.78,86.01,86.78,67967.0,64.0547,64.4483,63.8765,64.4483,67967.0
2020-06-09 13:00:00,86.77,86.92,86.57,86.57,65345.0,64.4409,64.5523,64.2924,64.2924,65345.0
2020-06-09 13:05:00,86.59,86.83,86.5,86.82,111013.0,64.3072,64.4855,64.2404,64.4781,111013.0
2020-06-09 13:10:00,86.84,86.97,86.62,86.86,80665.0,64.4929,64.5894,64.3295,64.5078,80665.0
2020-06-09 13:15:00,86.86,86.86,86.51,86.69,41503.0,64.5078,64.5078,64.2478,64.3815,41503.0
2020-06-09 13:20:00,86.67,86.75,86.41,86.47,42686.0,64.3667,64.4261,64.1736,64.2181,42686.0
2020-06-09 13:25:00,86.49,86.5,86.16,86.25,74662.0,64.233,64.2404,63.9879,64.0547,74662.0
2020-06-09 13:30:00,86.27,86.41,86.03,86.09,61887.0,64.0696,64.1736,63.8913,63.9359,61887.0
2020-06-09 13:35:00,86.12,86.31,86.0,86.05,71302.0,63.9582,64.0993,63.8691,63.9062,71302.0
2020-06-09 13:40:00,86.05,86.15,86.0,86.08,56172.0,63.9062,63.9805,63.8691,63.9285,56172.0
2020-06-09 13:45:00,86.09,86.09,85.91,86.07,65401.0,63.9359,63.9359,63.8022,63.9211,65401.0
2020-06-09 13:50:00,86.08,86.09,86.0,86.02,25939.0,63.9285,63.9359,63.8691,63.8839,25939.0
2020-06-09 13:55:00,86.02,86.03,85.76,85.9,53916.0,63.8839,63.8913,63.6908,63.7948,53916.0
2020-06-09 14:00:00,85.9,86.21,85.62,85.77,95917.0,63.7948,64.025,63.5869,63.6983,95917.0
2020-06-09 14:05:00,85.77,85.81,85.62,85.63,75024.0,63.6983,63.728,63.5869,63.5943,75024.0
2020-06-09 14:10:00,85.62,85.75,85.62,85.66,46966.0,63.5869,63.6834,63.5869,63.6166,46966.0
2020-06-09 14:15:00,85.67,85.89,85.64,85.77,36485.0,63.624,63.7874,63.6017,63.6983,36485.0
2020-06-09 14:20:00,85.71,85.78,85.6,85.62,41289.0,63.6537,63.7057,63.572,63.5869,41289.0
2020-06-09 14:25:00,85.61,85.7,85.5,85.7,60317.0,63.5794,63.6463,63.4977,63.6463,60317.0
2020-06-09 14:30:00,85.7,86.16,85.68,85.93,86702.0,63.6463,63.9879,63.6314,63.8171,86702.0
2020-06-09 14:35:00,85.87,85.87,85.58,85.79,73223.0,63.7725,63.7725,63.5571,63.7131,73223.0
2020-06-09 14:40:00,85.77,86.0,85.75,85.99,37433.0,63.6983,63.8691,63.6834,63.8616,37433.0
2020-06-09 14:45:00,86.0,86.42,85.75,86.41,99406.0,63.8691,64.181,63.6834,64.1736,99406.0
2020-06-09 14:50:00,86.4,86.43,86.06,86.34,41510.0,64.1661,64.1884,63.9136,64.1216,41510.0
2020-06-09 14:55:00,86.34,86.44,86.31,86.43,34355.0,64.1216,64.1958,64.0993,64.1884,34355.0
2020-06-09 15:00:00,86.44,86.55,86.21,86.24,68441.0,64.1958,64.2775,64.025,64.0473,68441.0
2020-06-09 15:05:00,86.23,86.76,86.12,86.76,66242.0,64.0399,64.4335,63.9582,64.4335,66242.0
2020-06-09 15:10:00,86.73,86.87,86.56,86.72,66211.0,64.4112,64.5152,64.285,64.4038,66211.0
2020-06-09 15:15:00,86.67,87.0,86.62,86.77,136445.0,64.3667,64.6117,64.3295,64.4409,136445.0
2020-06-09 15:20:00,86.76,87.0,86.7,86.86,151548.0,64.4335,64.6117,64.3889,64.5078,151548.0
2020-06-09 15:25:00,86.84,86.85,86.65,86.78,76835.0,64.4929,64.5003,64.3518,64.4483,76835.0
2020-06-09 15:30:00,86.73,86.8,86.46,86.49,109650.0,64.4112,64.4632,64.2107,64.233,109650.0
2020-06-09 15:35:00,86.5,86.7,86.47,86.64,80203.0,64.2404,64.3889,64.2181,64.3444,80203.0
2020-06-09 15:40:00,86.63,86.79,86.6,86.76,75872.0,64.3369,64.4558,64.3147,64.4335,75872.0
2020-06-09 15:45:00,86.76,86.79,86.68,86.7,160510.0,64.4335,64.4558,64.3741,64.3889,160510.0
2020-06-09 15:50:00,86.68,86.71,86.26,86.43,185632.0,64.3741,64.3964,64.0622,64.1884,185632.0
2020-06-09 15:55:00,86.42,86.7,86.42,86.47,364564.0,64.181,64.3889,64.181,64.2181,364564.0
2020-06-10 09:30:00,87.55,87.56,83.74,83.9,601474.0,65.0202,65.0276,62.1906,62.3095,601474.0
2020-06-10 09:35:00,83.9,83.91,82.46,82.5,591089.0,62.3095,62.3169,61.24,61.2697,591089.0
2020-06-10 09:40:00,82.5,83.0,82.13,82.28,417824.0,61.2697,61.6411,60.995,61.1064,417824.0
2020-06-10 09:45:00,82.32,82.39,80.42,82.0,537429.0,61.1361,61.1881,59.725,60.8984,537429.0
2020-06-10 09:50:00,82.0,82.0,80.42,80.43,280190.0,60.8984,60.8984,59.725,59.7324,280190.0
2020-06-10 09:55:00,80.46,81.67,80.12,81.33,226796.0,59.7547,60.6533,59.5022,60.4008,226796.0
2020-06-10 10:00:00,81.33,81.95,81.1,81.1,153376.0,60.4008,60.8613,60.23,60.23,153376.0
2020-06-10 10:05:00,81.11,81.29,80.5,80.62,172996.0,60.2374,60.3711,59.7844,59.8735,172996.0
2020-06-10 10:10:00,80.62,80.62,78.69,78.7,395245.0,59.8735,59.8735,58.4402,58.4476,395245.0
2020-06-10 10:15:00,78.71,79.91,78.7,79.4,279386.0,58.455,59.3462,58.4476,58.9675,279386.0
2020-06-10 10:20:00,79.41,79.41,78.0,78.06,315954.0,58.9749,58.9749,57.9278,57.9723,315954.0
2020-06-10 10:25:00,78.1,79.11,78.07,78.99,343499.0,58.002,58.7521,57.9797,58.663,343499.0
2020-06-10 10:30:00,78.86,79.3,78.31,79.2,218885.0,58.5664,58.8932,58.158,58.819,218885.0
2020-06-10 10:35:00,79.24,80.12,78.98,79.65,233566.0,58.8487,59.5022,58.6556,59.1532,233566.0
2020-06-10 10:40:00,79.67,79.85,79.0,79.21,134520.0,59.168,59.3017,58.6704,58.8264,134520.0
2020-06-10 10:45:00,79.19,79.8,78.92,79.04,177688.0,58.8115,59.2646,58.611,58.7001,177688.0
2020-06-10 10:50:00,79.08,79.72,79.02,79.32,154780.0,58.7298,59.2051,58.6853,58.9081,154780.0
2020-06-10 10:55:00,79.28,79.79,78.92,79.62,154054.0,58.8784,59.2571,58.611,59.1309,154054.0
2020-06-10 11:00:00,79.64,80.3,79.49,80.0,198162.0,59.1457,59.6359,59.0343,59.4131,198162.0
2020-06-10 11:05:00,80.0,81.83,79.95,81.83,349798.0,59.4131,60.7722,59.376,60.7722,349798.0
2020-06-10 11:10:00,81.83,81.99,81.01,81.99,246690.0,60.7722,60.891,60.1632,60.891,246690.0
2020-06-10 11:15:00,81.99,82.79,81.86,82.69,212773.0,60.891,61.4851,60.7944,61.4108,212773.0
2020-06-10 11:20:00,82.66,82.82,81.61,82.1,272474.0,61.3886,61.5074,60.6088,60.9727,272474.0
2020-06-10 11:25:00,82.09,82.38,81.95,82.28,96231.0,60.9653,61.1806,60.8613,61.1064,96231.0
2020-06-10 11:30:00,82.25,82.74,82.25,82.64,173794.0,61.0841,61.448,61.0841,61.3737,173794.0
2020-06-10 11:35:00,82.64,82.87,82.46,82.78,97041.0,61.3737,61.5445,61.24,61.4777,97041.0
2020-06-10 11:40:00,82.78,83.15,82.74,83.1,142364.0,61.4777,61.7525,61.448,61.7153,142364.0
2020-06-10 11:45:00,83.1,83.62,83.1,83.62,147783.0,61.7153,62.1015,61.7153,62.1015,147783.0
2020-06-10 11:50:00,83.6,84.26,83.55,84.25,170049.0,62.0867,62.5768,62.0495,62.5694,170049.0
2020-06-10 11:55:00,84.25,84.68,84.22,84.6,231405.0,62.5694,62.8888,62.5471,62.8293,231405.0
2020-06-10 12:00:00,84.59,86.39,84.55,86.13,378006.0,62.8219,64.1587,62.7922,63.9656,378006.0
2020-06-10 12:05:00,86.12,86.25,85.0,85.1,363851.0,63.9582,64.0547,63.1264,63.2007,363851.0
2020-06-10 12:10:00,85.11,85.18,84.0,84.26,327548.0,63.2081,63.2601,62.3837,62.5768,327548.0
2020-06-10 12:15:00,84.25,84.69,84.0,84.63,164601.0,62.5694,62.8962,62.3837,62.8516,164601.0
2020-06-10 12:20:00,84.66,84.66,84.13,84.33,89323.0,62.8739,62.8739,62.4803,62.6288,89323.0
2020-06-10 12:25:00,84.33,84.59,83.83,83.85,128941.0,62.6288,62.8219,62.2575,62.2723,128941.0
2020-06-10 12:30:00,83.82,83.94,83.33,83.45,118549.0,62.2501,62.3392,61.8862,61.9753,118549.0
2020-06-10 12:35:00,83.41,83.44,82.66,83.04,122444.0,61.9456,61.9678,61.3886,61.6708,122444.0
2020-06-10 12:40:00,83.06,83.26,82.63,82.9,111345.0,61.6856,61.8342,61.3663,61.5668,111345.0
2020-06-10 12:45:00,82.94,83.18,82.76,82.9,69945.0,61.5965,61.7748,61.4628,61.5668,69945.0
2020-06-10 12:50:00,82.85,83.02,82.64,82.83,33738.0,61.5297,61.6559,61.3737,61.5148,33738.0
2020-06-10 12:55:00,82.87,83.87,82.86,83.83,77197.0,61.5445,62.2872,61.5371,62.2575,77197.0
2020-06-10 13:00:00,83.83,83.92,83.27,83.4,104420.0,62.2575,62.3243,61.8416,61.9381,104420.0
2020-06-10 13:05:00,83.4,83.95,83.4,83.91,51080.0,61.9381,62.3466,61.9381,62.3169,51080.0
2020-06-10 13:10:00,83.88,84.09,83.67,83.96,58988.0,62.2946,62.4506,62.1387,62.354,58988.0
2020-06-10 13:15:00,83.96,84.08,83.75,84.04,48701.0,62.354,62.4432,62.1981,62.4134,48701.0
2020-06-10 13:20:00,84.01,84.17,83.83,83.98,112585.0,62.3912,62.51,62.2575,62.3689,112585.0
2020-06-10 13:25:00,83.98,84.1,83.77,83.8,63654.0,62.3689,62.458,62.2129,62.2352,63654.0
2020-06-10 13:30:00,83.79,83.85,83.54,83.7,40710.0,62.2278,62.2723,62.0421,62.1609,40710.0
2020-06-10 13:35:00,83.7,83.77,83.5,83.64,35659.0,62.1609,62.2129,62.0124,62.1164,35659.0
2020-06-10 13:40:00,83.66,83.79,83.54,83.63,33896.0,62.1312,62.2278,62.0421,62.109,33896.0
2020-06-10 13:45:00,83.63,83.78,83.51,83.75,34783.0,62.109,62.2204,62.0198,62.1981,34783.0
2020-06-10 13:50:00,83.73,83.87,83.51,83.84,49138.0,62.1832,62.2872,62.0198,62.2649,49138.0
2020-06-10 13:55:00,83.87,84.2,83.82,84.04,57668.0,62.2872,62.5323,62.2501,62.4134,57668.0
2020-06-10 14:00:00,84.09,85.0,83.53,84.97,117108.0,62.4506,63.1264,62.0347,63.1041,117108.0
2020-06-10 14:05:00,84.99,85.3,83.76,84.05,167596.0,63.119,63.3492,62.2055,62.4209,167596.0
2020-06-10 14:10:00,84.12,84.33,83.91,84.33,58493.0,62.4729,62.6288,62.3169,62.6288,58493.0
2020-06-10 14:15:00,84.3,85.0,84.23,84.71,67430.0,62.6065,63.1264,62.5546,62.911,67430.0
2020-06-10 14:20:00,84.62,84.78,83.9,84.02,91848.0,62.8442,62.963,62.3095,62.3986,91848.0
2020-06-10 14:25:00,84.03,84.38,83.95,84.1,64258.0,62.406,62.666,62.3466,62.458,64258.0
2020-06-10 14:30:00,84.12,84.43,84.04,84.08,89741.0,62.4729,62.7031,62.4134,62.4432,89741.0
2020-06-10 14:35:00,84.08,84.34,84.0,84.01,108892.0,62.4432,62.6362,62.3837,62.3912,108892.0
2020-06-10 14:40:00,84.01,84.3,83.35,84.24,125653.0,62.3912,62.6065,61.901,62.562,125653.0
2020-06-10 14:45:00,84.28,84.28,83.72,83.97,51143.0,62.5917,62.5917,62.1758,62.3615,51143.0
2020-06-10 14:50:00,83.94,84.0,83.41,83.49,111957.0,62.3392,62.3837,61.9456,62.005,111957.0
2020-06-10 14:55:00,83.5,83.67,83.06,83.56,90207.0,62.0124,62.1387,61.6856,62.057,90207.0
2020-06-10 15:00:00,83.53,83.63,83.1,83.17,90985.0,62.0347,62.109,61.7153,61.7673,90985.0
2020-06-10 15:05:00,83.21,84.0,83.16,83.67,81719.0,61.797,62.3837,61.7599,62.1387,81719.0
2020-06-10 15:10:00,83.7,83.85,83.32,83.55,58297.0,62.1609,62.2723,61.8787,62.0495,58297.0
2020-06-10 15:15:00,83.56,83.56,83.27,83.31,38958.0,62.057,62.057,61.8416,61.8713,38958.0
2020-06-10 15:20:00,83.34,83.41,82.53,82.57,118854.0,61.8936,61.9456,61.292,61.3217,118854.0
2020-06-10 15:25:00,82.56,83.0,82.11,82.87,159528.0,61.3143,61.6411,60.9801,61.5445,159528.0
2020-06-10 15:30:00,82.87,83.44,82.83,83.2,97682.0,61.5445,61.9678,61.5148,61.7896,97682.0
2020-06-10 15:35:00,83.21,83.21,82.76,82.95,110684.0,61.797,61.797,61.4628,61.6039,110684.0
2020-06-10 15:40:00,82.95,83.42,82.94,83.2,89482.0,61.6039,61.953,61.5965,61.7896,89482.0
2020-06-10 15:45:00,83.2,83.22,82.59,82.65,136323.0,61.7896,61.8045,61.3366,61.3811,136323.0
2020-06-10 15:50:00,82.64,83.33,82.5,83.33,168400.0,61.3737,61.8862,61.2697,61.8862,168400.0
2020-06-10 15:55:00,83.31,83.33,82.93,83.01,260331.0,61.8713,61.8862,61.5891,61.6485,260331.0
2020-06-11 09:30:00,71.69,73.89,71.11,73.86,756494.0,53.2416,54.8754,52.8108,54.8531,756494.0
2020-06-11 09:35:00,73.73,76.34,73.73,76.19,491115.0,54.7566,56.6949,54.7566,56.5835,491115.0
2020-06-11 09:40:00,76.19,77.8,75.8,76.78,422578.0,56.5835,57.7792,56.2939,57.0217,422578.0
2020-06-11 09:45:00,76.8,78.65,76.05,76.05,361122.0,57.0366,58.4105,56.4796,56.4796,361122.0
2020-06-11 09:50:00,76.09,77.29,75.26,77.11,230131.0,56.5093,57.4005,55.8929,57.2668,230131.0
2020-06-11 09:55:00,77.1,77.55,76.01,76.15,218671.0,57.2594,57.5936,56.4499,56.5538,218671.0
2020-06-11 10:00:00,76.27,76.81,75.42,75.51,143906.0,56.6429,57.044,56.0117,56.0785,143906.0
2020-06-11 10:05:00,75.53,75.78,75.04,75.28,172550.0,56.0934,56.279,55.7295,55.9077,172550.0
2020-06-11 10:10:00,75.34,76.14,75.29,75.48,177220.0,55.9523,56.5464,55.9151,56.0562,177220.0
2020-06-11 10:15:00,75.43,75.6,74.91,75.17,154456.0,56.0191,56.1454,55.6329,55.826,154456.0
2020-06-11 10:20:00,75.22,75.42,74.35,74.52,139719.0,55.8632,56.0117,55.217,55.3433,139719.0
2020-06-11 10:25:00,74.53,74.66,74.28,74.36,152414.0,55.3507,55.4473,55.165,55.2245,152414.0
2020-06-11 10:30:00,74.36,74.96,74.17,74.66,134309.0,55.2245,55.6701,55.0834,55.4473,134309.0
2020-06-11 10:35:00,74.63,74.85,74.5,74.76,109284.0,55.425,55.5884,55.3284,55.5215,109284.0
2020-06-11 10:40:00,74.64,75.15,74.31,74.31,118060.0,55.4324,55.8112,55.1873,55.1873,118060.0
2020-06-11 10:45:00,74.31,74.53,74.0,74.06,122238.0,55.1873,55.3507,54.9571,55.0017,122238.0
2020-06-11 10:50:00,74.03,74.13,73.5,73.78,208597.0,54.9794,55.0536,54.5858,54.7937,208597.0
2020-06-11 10:55:00,73.77,73.79,73.3,73.31,126155.0,54.7863,54.8011,54.4372,54.4447,126155.0
2020-06-11 11:00:00,73.31,74.02,73.16,73.97,298305.0,54.4447,54.972,54.3333,54.9348,298305.0
2020-06-11 11:05:00,74.0,74.31,73.74,73.75,112438.0,54.9571,55.1873,54.764,54.7714,112438.0
2020-06-11 11:10:00,73.71,73.87,73.51,73.55,68679.0,54.7417,54.8606,54.5932,54.6229,68679.0
2020-06-11 11:15:00,73.55,74.2,73.51,74.08,87873.0,54.6229,55.1056,54.5932,55.0165,87873.0
2020-06-11 11:20:00,74.04,74.23,73.58,73.71,96423.0,54.9868,55.1279,54.6452,54.7417,96423.0
2020-06-11 11:25:00,73.62,73.72,73.16,73.39,131642.0,54.6749,54.7492,54.3333,54.5041,131642.0
2020-06-11 11:30:00,73.37,73.66,73.17,73.18,76541.0,54.4892,54.7046,54.3407,54.3481,76541.0
2020-06-11 11:35:00,73.2,73.43,73.01,73.01,81283.0,54.363,54.5338,54.2219,54.2219,81283.0
2020-06-11 11:40:00,73.01,73.41,73.01,73.2,69346.0,54.2219,54.5189,54.2219,54.363,69346.0
2020-06-11 11:45:00,73.22,73.26,72.67,73.12,144544.0,54.3778,54.4075,53.9694,54.3036,144544.0
2020-06-11 11:50:00,73.13,73.14,72.77,72.87,76623.0,54.311,54.3184,54.0436,54.1179,76623.0
2020-06-11 11:55:00,72.86,73.08,72.66,73.05,72767.0,54.1105,54.2739,53.9619,54.2516,72767.0
2020-06-11 12:00:00,73.07,73.07,72.63,73.02,88243.0,54.2664,54.2664,53.9397,54.2293,88243.0
2020-06-11 12:05:00,73.01,73.48,72.99,73.4,99690.0,54.2219,54.5709,54.207,54.5115,99690.0
2020-06-11 12:10:00,73.49,73.71,73.39,73.42,87529.0,54.5783,54.7417,54.5041,54.5264,87529.0
2020-06-11 12:15:00,73.39,73.4,72.49,72.69,138534.0,54.5041,54.5115,53.8357,53.9842,138534.0
2020-06-11 12:20:00,72.72,72.89,72.52,72.7,98365.0,54.0065,54.1327,53.858,53.9916,98365.0
2020-06-11 12:25:00,72.65,72.71,72.23,72.54,206314.0,53.9545,53.9991,53.6426,53.8728,206314.0
2020-06-11 12:30:00,72.51,73.23,72.48,72.49,262353.0,53.8505,54.3853,53.8283,53.8357,262353.0
2020-06-11 12:35:00,72.45,72.87,72.41,72.41,101408.0,53.806,54.1179,53.7763,53.7763,101408.0
2020-06-11 12:40:00,72.41,72.46,72.04,72.16,65300.0,53.7763,53.8134,53.5015,53.5906,65300.0
2020-06-11 12:45:00,72.21,72.33,72.06,72.15,66428.0,53.6277,53.7169,53.5163,53.5832,66428.0
2020-06-11 12:50:00,72.14,72.16,72.0,72.0,136784.0,53.5757,53.5906,53.4718,53.4718,136784.0
2020-06-11 12:55:00,72.0,72.22,72.0,72.22,87667.0,53.4718,53.6352,53.4718,53.6352,87667.0
2020-06-11 13:00:00,72.2,73.02,72.17,73.02,77794.0,53.6203,54.2293,53.598,54.2293,77794.0
2020-06-11 13:05:00,73.02,73.02,72.35,72.63,76872.0,54.2293,54.2293,53.7317,53.9397,76872.0
2020-06-11 13:10:00,72.59,73.1,72.51,73.1,103586.0,53.9099,54.2887,53.8505,54.2887,103586.0
2020-06-11 13:15:00,73.08,73.53,73.03,73.11,110885.0,54.2739,54.6081,54.2367,54.2961,110885.0
2020-06-11 13:20:00,73.11,73.53,72.97,73.47,60368.0,54.2961,54.6081,54.1922,54.5635,60368.0
2020-06-11 13:25:00,73.48,73.48,73.0,73.25,67011.0,54.5709,54.5709,54.2144,54.4001,67011.0
2020-06-11 13:30:00,73.27,73.42,72.78,73.08,86923.0,54.415,54.5264,54.0511,54.2739,86923.0
2020-06-11 13:35:00,73.05,73.06,72.55,72.75,55892.0,54.2516,54.259,53.8802,54.0288,55892.0
2020-06-11 13:40:00,72.79,72.97,72.62,72.63,35129.0,54.0585,54.1922,53.9322,53.9397,35129.0
2020-06-11 13:45:00,72.64,72.86,72.55,72.74,40228.0,53.9471,54.1105,53.8802,54.0213,40228.0
2020-06-11 13:50:00,72.71,72.83,72.39,72.65,56683.0,53.9991,54.0882,53.7614,53.9545,56683.0
2020-06-11 13:55:00,72.67,72.95,72.51,72.89,72763.0,53.9694,54.1773,53.8505,54.1327,72763.0
2020-06-11 14:00:00,72.88,72.94,72.23,72.33,70778.0,54.1253,54.1699,53.6426,53.7169,70778.0
2020-06-11 14:05:00,72.33,72.59,72.33,72.47,41552.0,53.7169,53.9099,53.7169,53.8208,41552.0
2020-06-11 14:10:00,72.45,72.55,72.2,72.27,58994.0,53.806,53.8802,53.6203,53.6723,58994.0
2020-06-11 14:15:00,72.26,72.35,72.05,72.2,61290.0,53.6649,53.7317,53.5089,53.6203,61290.0
2020-06-11 14:20:00,72.19,72.41,72.1,72.33,70700.0,53.6129,53.7763,53.546,53.7169,70700.0
2020-06-11 14:25:00,72.3,72.34,72.1,72.14,69230.0,53.6946,53.7243,53.546,53.5757,69230.0
2020-06-11 14:30:00,72.15,72.21,71.75,71.95,140751.0,53.5832,53.6277,53.2861,53.4346,140751.0
2020-06-11 14:35:00,71.97,72.01,71.76,71.94,49575.0,53.4495,53.4792,53.2935,53.4272,49575.0
2020-06-11 14:40:00,71.93,71.96,71.62,71.85,65903.0,53.4198,53.4421,53.1896,53.3604,65903.0
2020-06-11 14:45:00,71.83,72.04,71.79,71.85,76289.0,53.3455,53.5015,53.3158,53.3604,76289.0
2020-06-11 14:50:00,71.87,71.91,71.37,71.4,66559.0,53.3752,53.4049,53.0039,53.0262,66559.0
2020-06-11 14:55:00,71.4,71.49,71.23,71.3,68502.0,53.0262,53.093,52.8999,52.9519,68502.0
2020-06-11 15:00:00,71.25,71.53,71.0,71.46,114337.0,52.9148,53.1227,52.7291,53.0707,114337.0
2020-06-11 15:05:00,71.46,71.53,71.0,71.08,172245.0,53.0707,53.1227,52.7291,52.7885,172245.0
2020-06-11 15:10:00,71.06,71.3,71.04,71.1,54537.0,52.7737,52.9519,52.7588,52.8034,54537.0
2020-06-11 15:15:00,71.1,71.17,71.0,71.15,81794.0,52.8034,52.8554,52.7291,52.8405,81794.0
2020-06-11 15:20:00,71.15,71.21,70.77,70.8,127928.0,52.8405,52.8851,52.5583,52.5806,127928.0
2020-06-11 15:25:00,70.79,70.87,70.4,70.84,162959.0,52.5732,52.6326,52.2835,52.6103,162959.0
2020-06-11 15:30:00,70.84,71.31,70.58,71.25,125342.0,52.6103,52.9593,52.4172,52.9148,125342.0
2020-06-11 15:35:00,71.26,71.37,71.0,71.31,85965.0,52.9222,53.0039,52.7291,52.9593,85965.0
2020-06-11 15:40:00,71.28,72.88,71.27,72.87,155177.0,52.9371,54.1253,52.9296,54.1179,155177.0
2020-06-11 15:45:00,72.87,72.9,71.77,71.92,149340.0,54.1179,54.1402,53.301,53.4124,149340.0
2020-06-11 15:50:00,71.92,72.25,71.67,72.25,170754.0,53.4124,53.6574,53.2267,53.6574,170754.0
2020-06-11 15:55:00,72.26,72.27,71.86,71.92,261388.0,53.6649,53.6723,53.3678,53.4124,261388.0
2020-06-12 09:30:00,77.75,78.2,75.2,75.9,531487.0,57.7421,58.0763,55.8483,56.3682,531487.0
2020-06-12 09:35:00,75.94,77.49,75.71,77.32,316041.0,56.3979,57.549,56.2271,57.4227,316041.0
2020-06-12 09:40:00,77.34,77.98,77.27,77.81,250164.0,57.4376,57.9129,57.3856,57.7867,250164.0
2020-06-12 09:45:00,77.83,77.83,76.15,76.18,177372.0,57.8015,57.8015,56.5538,56.5761,177372.0
2020-06-12 09:50:00,76.17,76.64,75.5,75.59,200955.0,56.5687,56.9177,56.0711,56.1379,200955.0
2020-06-12 09:55:00,75.55,76.28,75.51,76.0,133680.0,56.1082,56.6504,56.0785,56.4424,133680.0
2020-06-12 10:00:00,76.06,77.33,75.95,77.15,137195.0,56.487,57.4302,56.4053,57.2965,137195.0
2020-06-12 10:05:00,77.12,77.12,76.55,76.59,121765.0,57.2742,57.2742,56.8509,56.8806,121765.0
2020-06-12 10:10:00,76.6,76.97,76.56,76.58,94341.0,56.888,57.1628,56.8583,56.8732,94341.0
2020-06-12 10:15:00,76.57,77.12,76.39,76.55,75495.0,56.8657,57.2742,56.7321,56.8509,75495.0
2020-06-12 10:20:00,76.58,76.8,76.5,76.58,45170.0,56.8732,57.0366,56.8138,56.8732,45170.0
2020-06-12 10:25:00,76.57,76.57,75.71,75.86,176706.0,56.8657,56.8657,56.2271,56.3385,176706.0
2020-06-12 10:30:00,75.8,75.97,75.5,75.5,168824.0,56.2939,56.4202,56.0711,56.0711,168824.0
2020-06-12 10:35:00,75.5,75.5,74.11,74.24,161446.0,56.0711,56.0711,55.0388,55.1353,161446.0
2020-06-12 10:40:00,74.2,74.98,74.2,74.73,140298.0,55.1056,55.6849,55.1056,55.4992,140298.0
2020-06-12 10:45:00,74.63,75.32,74.5,74.74,197169.0,55.425,55.9374,55.3284,55.5067,197169.0
2020-06-12 10:50:00,74.74,74.77,73.91,74.08,148244.0,55.5067,55.529,54.8903,55.0165,148244.0
2020-06-12 10:55:00,74.09,74.12,73.4,73.47,101707.0,55.0239,55.0462,54.5115,54.5635,101707.0
2020-06-12 11:00:00,73.49,73.88,72.82,72.84,119801.0,54.5783,54.868,54.0808,54.0956,119801.0
2020-06-12 11:05:00,72.88,74.41,72.87,74.15,210814.0,54.1253,55.2616,54.1179,55.0685,210814.0
2020-06-12 11:10:00,74.05,74.24,73.47,73.47,88828.0,54.9942,55.1353,54.5635,54.5635,88828.0
2020-06-12 11:15:00,73.49,73.79,72.92,72.92,77261.0,54.5783,54.8011,54.155,54.155,77261.0
2020-06-12 11:20:00,72.98,73.79,72.98,73.14,60846.0,54.1996,54.8011,54.1996,54.3184,60846.0
2020-06-12 11:25:00,73.05,74.13,73.05,73.79,64046.0,54.2516,55.0536,54.2516,54.8011,64046.0
2020-06-12 11:30:00,73.78,74.03,73.42,73.64,89979.0,54.7937,54.9794,54.5264,54.6897,89979.0
2020-06-12 11:35:00,73.73,74.5,73.52,74.31,87708.0,54.7566,55.3284,54.6006,55.1873,87708.0
2020-06-12 11:40:00,74.3,74.44,73.77,73.86,104698.0,55.1799,55.2839,54.7863,54.8531,104698.0
2020-06-12 11:45:00,73.88,74.6,73.81,74.4,90727.0,54.868,55.4027,54.816,55.2542,90727.0
2020-06-12 11:50:00,74.4,74.79,74.14,74.77,79007.0,55.2542,55.5438,55.0611,55.529,79007.0
2020-06-12 11:55:00,74.77,75.95,74.71,75.92,113071.0,55.529,56.4053,55.4844,56.383,113071.0
2020-06-12 12:00:00,75.95,75.98,75.55,75.75,92543.0,56.4053,56.4276,56.1082,56.2568,92543.0
2020-06-12 12:05:00,75.82,75.97,75.7,75.72,69916.0,56.3088,56.4202,56.2196,56.2345,69916.0
2020-06-12 12:10:00,75.73,75.88,75.24,75.63,140543.0,56.2419,56.3533,55.878,56.1676,140543.0
2020-06-12 12:15:00,75.65,75.89,75.53,75.85,61659.0,56.1825,56.3607,56.0934,56.331,61659.0
2020-06-12 12:20:00,75.83,75.86,75.27,75.31,27913.0,56.3162,56.3385,55.9003,55.93,27913.0
2020-06-12 12:25:00,75.32,75.7,75.09,75.39,52000.0,55.9374,56.2196,55.7666,55.9894,52000.0
2020-06-12 12:30:00,75.44,75.5,75.15,75.31,44575.0,56.0265,56.0711,55.8112,55.93,44575.0
2020-06-12 12:35:00,75.29,75.59,75.16,75.59,69374.0,55.9151,56.1379,55.8186,56.1379,69374.0
2020-06-12 12:40:00,75.54,75.77,75.4,75.54,34589.0,56.1008,56.2716,55.9968,56.1008,34589.0
2020-06-12 12:45:00,75.49,75.52,75.11,75.17,48346.0,56.0637,56.086,55.7815,55.826,48346.0
2020-06-12 12:50:00,75.17,75.62,75.15,75.51,42345.0,55.826,56.1602,55.8112,56.0785,42345.0
2020-06-12 12:55:00,75.46,75.93,75.24,75.51,548832.0,56.0414,56.3904,55.878,56.0785,548832.0
2020-06-12 13:00:00,75.54,75.64,75.06,75.11,160009.0,56.1008,56.1751,55.7443,55.7815,160009.0
2020-06-12 13:05:00,75.08,75.27,75.06,75.19,42409.0,55.7592,55.9003,55.7443,55.8409,42409.0
2020-06-12 13:10:00,75.15,75.27,74.9,75.02,94649.0,55.8112,55.9003,55.6255,55.7146,94649.0
2020-06-12 13:15:00,75.03,75.08,74.68,74.88,33459.0,55.722,55.7592,55.4621,55.6106,33459.0
2020-06-12 13:20:00,74.84,75.27,74.65,74.75,60221.0,55.5809,55.9003,55.4398,55.5141,60221.0
2020-06-12 13:25:00,74.76,74.99,74.71,74.72,35500.0,55.5215,55.6923,55.4844,55.4918,35500.0
2020-06-12 13:30:00,74.85,74.86,74.4,74.52,46117.0,55.5884,55.5958,55.2542,55.3433,46117.0
2020-06-12 13:35:00,74.56,74.8,74.1,74.14,40668.0,55.373,55.5512,55.0314,55.0611,40668.0
2020-06-12 13:40:00,74.15,74.34,73.83,73.83,80256.0,55.0685,55.2096,54.8309,54.8309,80256.0
2020-06-12 13:45:00,73.84,73.88,73.3,73.32,68431.0,54.8383,54.868,54.4372,54.4521,68431.0
2020-06-12 13:50:00,73.35,73.6,73.15,73.57,84031.0,54.4744,54.66,54.3258,54.6378,84031.0
2020-06-12 13:55:00,73.59,74.12,73.3,73.38,97652.0,54.6526,55.0462,54.4372,54.4967,97652.0
2020-06-12 14:00:00,73.33,73.97,73.22,73.63,57851.0,54.4595,54.9348,54.3778,54.6823,57851.0
2020-06-12 14:05:00,73.6,73.73,73.4,73.52,39808.0,54.66,54.7566,54.5115,54.6006,39808.0
2020-06-12 14:10:00,73.61,74.39,73.6,74.13,90379.0,54.6675,55.2467,54.66,55.0536,90379.0
2020-06-12 14:15:00,74.19,74.43,73.8,74.04,66021.0,55.0982,55.2764,54.8086,54.9868,66021.0
2020-06-12 14:20:00,74.02,74.41,73.92,74.22,35823.0,54.972,55.2616,54.8977,55.1205,35823.0
2020-06-12 14:25:00,74.25,74.51,74.08,74.33,75958.0,55.1428,55.3359,55.0165,55.2022,75958.0
2020-06-12 14:30:00,74.36,75.12,74.34,74.9,75256.0,55.2245,55.7889,55.2096,55.6255,75256.0
2020-06-12 14:35:00,74.87,74.92,74.54,74.54,58705.0,55.6032,55.6404,55.3581,55.3581,58705.0
2020-06-12 14:40:00,74.62,74.85,74.24,74.77,74791.0,55.4176,55.5884,55.1353,55.529,74791.0
2020-06-12 14:45:00,74.76,75.34,74.76,75.0,87017.0,55.5215,55.9523,55.5215,55.6998,87017.0
2020-06-12 14:50:00,75.03,75.47,74.93,75.47,75887.0,55.722,56.0488,55.6478,56.0488,75887.0
2020-06-12 14:55:00,75.42,75.49,75.1,75.19,58926.0,56.0117,56.0637,55.774,55.8409,58926.0
2020-06-12 15:00:00,75.29,75.38,75.13,75.16,50373.0,55.9151,55.982,55.7963,55.8186,50373.0
2020-06-12 15:05:00,75.17,75.46,75.12,75.31,52880.0,55.826,56.0414,55.7889,55.93,52880.0
2020-06-12 15:10:00,75.3,75.64,75.24,75.58,74766.0,55.9226,56.1751,55.878,56.1305,74766.0
2020-06-12 15:15:00,75.59,75.64,74.81,75.26,105738.0,56.1379,56.1751,55.5587,55.8929,105738.0
2020-06-12 15:20:00,75.27,75.32,74.81,74.9,52293.0,55.9003,55.9374,55.5587,55.6255,52293.0
2020-06-12 15:25:00,74.96,75.13,74.72,75.07,84460.0,55.6701,55.7963,55.4918,55.7518,84460.0
2020-06-12 15:30:00,75.05,75.09,74.86,75.06,98059.0,55.7369,55.7666,55.5958,55.7443,98059.0
2020-06-12 15:35:00,75.06,75.15,74.93,75.13,202282.0,55.7443,55.8112,55.6478,55.7963,202282.0
2020-06-12 15:40:00,75.14,75.18,75.04,75.1,107950.0,55.8037,55.8334,55.7295,55.774,107950.0
2020-06-12 15:45:00,75.12,75.5,75.1,75.35,90057.0,55.7889,56.0711,55.774,55.9597,90057.0
2020-06-12 15:50:00,75.42,75.96,75.35,75.82,140501.0,56.0117,56.4127,55.9597,56.3088,140501.0
2020-06-12 15:55:00,75.84,76.21,75.82,75.98,257606.0,56.3236,56.5984,56.3088,56.4276,257606.0
2020-06-15 09:30:00,71.87,72.8,71.22,71.93,439294.0,53.3752,54.0659,52.8925,53.4198,439294.0
2020-06-15 09:35:00,71.93,72.74,71.86,72.27,177059.0,53.4198,54.0213,53.3678,53.6723,177059.0
2020-06-15 09:40:00,72.23,73.63,72.04,72.87,154373.0,53.6426,54.6823,53.5015,54.1179,154373.0
2020-06-15 09:45:00,72.88,73.08,71.87,71.92,226305.0,54.1253,54.2739,53.3752,53.4124,226305.0
2020-06-15 09:50:00,71.98,72.45,71.7,72.1,191595.0,53.4569,53.806,53.249,53.546,191595.0
2020-06-15 09:55:00,72.09,72.4,71.36,71.75,135807.0,53.5386,53.7688,52.9965,53.2861,135807.0
2020-06-15 10:00:00,71.8,72.09,71.15,72.02,102784.0,53.3232,53.5386,52.8405,53.4866,102784.0
2020-06-15 10:05:00,72.0,72.32,71.6,71.84,93378.0,53.4718,53.7094,53.1747,53.353,93378.0
2020-06-15 10:10:00,71.78,72.16,71.55,71.99,73677.0,53.3084,53.5906,53.1376,53.4643,73677.0
2020-06-15 10:15:00,71.97,72.09,71.75,72.0,108328.0,53.4495,53.5386,53.2861,53.4718,108328.0
2020-06-15 10:20:00,72.02,72.06,71.25,71.25,109967.0,53.4866,53.5163,52.9148,52.9148,109967.0
2020-06-15 10:25:00,71.31,71.48,70.85,70.91,214782.0,52.9593,53.0856,52.6177,52.6623,214782.0
2020-06-15 10:30:00,70.89,71.46,70.82,71.3,153214.0,52.6474,53.0707,52.5954,52.9519,153214.0
2020-06-15 10:35:00,71.23,71.58,71.1,71.17,151243.0,52.8999,53.1599,52.8034,52.8554,151243.0
2020-06-15 10:40:00,71.1,71.46,70.96,71.29,110922.0,52.8034,53.0707,52.6994,52.9445,110922.0
2020-06-15 10:45:00,71.29,72.09,71.23,72.05,142417.0,52.9445,53.5386,52.8999,53.5089,142417.0
2020-06-15 10:50:00,72.02,72.97,71.98,72.89,153318.0,53.4866,54.1922,53.4569,54.1327,153318.0
2020-06-15 10:55:00,72.84,73.4,72.76,73.14,140984.0,54.0956,54.5115,54.0362,54.3184,140984.0
2020-06-15 11:00:00,73.14,73.95,73.11,73.7,109220.0,54.3184,54.92,54.2961,54.7343,109220.0
2020-06-15 11:05:00,73.66,73.88,73.29,73.45,158081.0,54.7046,54.868,54.4298,54.5486,158081.0
2020-06-15 11:10:00,73.48,73.9,73.25,73.6,54832.0,54.5709,54.8828,54.4001,54.66,54832.0
2020-06-15 11:15:00,73.63,73.63,73.19,73.57,44688.0,54.6823,54.6823,54.3555,54.6378,44688.0
2020-06-15 11:20:00,73.52,73.84,73.12,73.55,64160.0,54.6006,54.8383,54.3036,54.6229,64160.0
2020-06-15 11:25:00,73.62,73.71,73.18,73.26,48311.0,54.6749,54.7417,54.3481,54.4075,48311.0
2020-06-15 11:30:00,73.26,73.53,73.11,73.25,61122.0,54.4075,54.6081,54.2961,54.4001,61122.0
2020-06-15 11:35:00,73.35,73.35,73.11,73.15,67433.0,54.4744,54.4744,54.2961,54.3258,67433.0
2020-06-15 11:40:00,73.2,73.35,72.88,72.89,61798.0,54.363,54.4744,54.1253,54.1327,61798.0
2020-06-15 11:45:00,72.88,73.2,72.81,73.16,56354.0,54.1253,54.363,54.0733,54.3333,56354.0
2020-06-15 11:50:00,73.19,73.49,73.11,73.18,51545.0,54.3555,54.5783,54.2961,54.3481,51545.0
2020-06-15 11:55:00,73.23,73.57,73.17,73.37,50643.0,54.3853,54.6378,54.3407,54.4892,50643.0
2020-06-15 12:00:00,73.34,73.93,73.19,73.88,80069.0,54.4669,54.9051,54.3555,54.868,80069.0
2020-06-15 12:05:00,73.86,73.88,73.52,73.69,81651.0,54.8531,54.868,54.6006,54.7269,81651.0
2020-06-15 12:10:00,73.68,73.79,73.54,73.7,32629.0,54.7195,54.8011,54.6155,54.7343,32629.0
2020-06-15 12:15:00,73.69,74.17,73.67,74.11,68627.0,54.7269,55.0834,54.712,55.0388,68627.0
2020-06-15 12:20:00,74.08,74.64,74.0,74.64,57531.0,55.0165,55.4324,54.9571,55.4324,57531.0
2020-06-15 12:25:00,74.64,74.7,74.36,74.42,42878.0,55.4324,55.477,55.2245,55.269,42878.0
2020-06-15 12:30:00,74.42,74.52,74.1,74.18,52398.0,55.269,55.3433,55.0314,55.0908,52398.0
2020-06-15 12:35:00,74.2,74.71,74.2,74.55,59011.0,55.1056,55.4844,55.1056,55.3656,59011.0
2020-06-15 12:40:00,74.54,74.6,74.43,74.55,54517.0,55.3581,55.4027,55.2764,55.3656,54517.0
2020-06-15 12:45:00,74.58,74.83,74.41,74.7,64570.0,55.3878,55.5735,55.2616,55.477,64570.0
2020-06-15 12:50:00,74.69,75.25,74.67,75.19,87716.0,55.4695,55.8854,55.4547,55.8409,87716.0
2020-06-15 12:55:00,75.18,75.46,75.08,75.4,51167.0,55.8334,56.0414,55.7592,55.9968,51167.0
2020-06-15 13:00:00,75.44,75.78,75.17,75.78,50560.0,56.0265,56.279,55.826,56.279,50560.0
2020-06-15 13:05:00,75.78,75.86,75.46,75.48,107168.0,56.279,56.3385,56.0414,56.0562,107168.0
2020-06-15 13:10:00,75.47,75.56,74.78,74.9,109320.0,56.0488,56.1157,55.5364,55.6255,109320.0
2020-06-15 13:15:00,74.86,75.2,74.81,74.97,70842.0,55.5958,55.8483,55.5587,55.6775,70842.0
2020-06-15 13:20:00,75.02,75.18,74.68,74.84,151543.0,55.7146,55.8334,55.4621,55.5809,151543.0
2020-06-15 13:25:00,74.83,75.04,74.57,74.75,69987.0,55.5735,55.7295,55.3804,55.5141,69987.0
2020-06-15 13:30:00,74.77,74.77,73.98,74.04,103373.0,55.529,55.529,54.9423,54.9868,103373.0
2020-06-15 13:35:00,74.01,74.49,73.88,73.95,86639.0,54.9645,55.321,54.868,54.92,86639.0
2020-06-15 13:40:00,73.96,74.17,73.49,73.76,73940.0,54.9274,55.0834,54.5783,54.7789,73940.0
2020-06-15 13:45:00,73.76,73.88,73.13,73.19,80920.0,54.7789,54.868,54.311,54.3555,80920.0
2020-06-15 13:50:00,73.19,73.7,73.16,73.52,98603.0,54.3555,54.7343,54.3333,54.6006,98603.0
2020-06-15 13:55:00,73.45,73.55,73.14,73.24,70945.0,54.5486,54.6229,54.3184,54.3927,70945.0
2020-06-15 14:00:00,73.25,75.49,73.24,75.35,162908.0,54.4001,56.0637,54.3927,55.9597,162908.0
2020-06-15 14:05:00,75.32,75.43,74.92,75.2,134724.0,55.9374,56.0191,55.6404,55.8483,134724.0
2020-06-15 14:10:00,75.19,75.23,74.68,74.96,86795.0,55.8409,55.8706,55.4621,55.6701,86795.0
2020-06-15 14:15:00,74.91,75.07,74.82,74.96,92465.0,55.6329,55.7518,55.5661,55.6701,92465.0
2020-06-15 14:20:00,74.88,75.0,74.53,74.93,61175.0,55.6106,55.6998,55.3507,55.6478,61175.0
2020-06-15 14:25:00,74.91,74.93,74.61,74.82,61370.0,55.6329,55.6478,55.4101,55.5661,61370.0
2020-06-15 14:30:00,74.89,74.93,73.61,73.83,139672.0,55.6181,55.6478,54.6675,54.8309,139672.0
2020-06-15 14:35:00,73.91,74.14,73.81,73.96,64349.0,54.8903,55.0611,54.816,54.9274,64349.0
2020-06-15 14:40:00,73.97,74.08,73.63,73.7,52948.0,54.9348,55.0165,54.6823,54.7343,52948.0
2020-06-15 14:45:00,73.72,73.92,73.41,73.73,93648.0,54.7492,54.8977,54.5189,54.7566,93648.0
2020-06-15 14:50:00,73.8,73.88,73.43,73.58,61388.0,54.8086,54.868,54.5338,54.6452,61388.0
2020-06-15 14:55:00,73.62,73.73,73.38,73.56,71311.0,54.6749,54.7566,54.4967,54.6303,71311.0
2020-06-15 15:00:00,73.56,74.11,73.45,74.01,82073.0,54.6303,55.0388,54.5486,54.9645,82073.0
2020-06-15 15:05:00,74.0,74.44,73.88,74.28,110047.0,54.9571,55.2839,54.868,55.165,110047.0
2020-06-15 15:10:00,74.31,74.54,74.24,74.43,68931.0,55.1873,55.3581,55.1353,55.2764,68931.0
2020-06-15 15:15:00,74.48,74.55,74.03,74.11,49995.0,55.3136,55.3656,54.9794,55.0388,49995.0
2020-06-15 15:20:00,74.15,74.19,73.7,73.84,82265.0,55.0685,55.0982,54.7343,54.8383,82265.0
2020-06-15 15:25:00,73.88,74.02,73.28,73.45,143056.0,54.868,54.972,54.4224,54.5486,143056.0
2020-06-15 15:30:00,73.53,73.69,73.02,73.3,105868.0,54.6081,54.7269,54.2293,54.4372,105868.0
2020-06-15 15:35:00,73.3,73.86,73.0,73.76,129236.0,54.4372,54.8531,54.2144,54.7789,129236.0
2020-06-15 15:40:00,73.76,73.88,73.28,73.74,117216.0,54.7789,54.868,54.4224,54.764,117216.0
2020-06-15 15:45:00,73.73,74.11,73.49,73.9,101147.0,54.7566,55.0388,54.5783,54.8828,101147.0
2020-06-15 15:50:00,74.02,74.28,73.86,74.09,148107.0,54.972,55.165,54.8531,55.0239,148107.0
2020-06-15 15:55:00,74.13,74.4,74.09,74.34,274023.0,55.0536,55.2542,55.0239,55.2096,274023.0
2020-06-16 09:30:00,80.95,81.29,78.51,78.82,441513.0,60.1186,60.3711,58.3065,58.5367,441513.0
2020-06-16 09:35:00,78.82,79.69,78.55,78.91,370572.0,58.5367,59.1829,58.3362,58.6036,370572.0
2020-06-16 09:40:00,78.86,79.16,77.79,77.91,227869.0,58.5664,58.7892,57.7718,57.8609,227869.0
2020-06-16 09:45:00,77.83,78.27,77.19,77.22,223509.0,57.8015,58.1283,57.3262,57.3485,223509.0
2020-06-16 09:50:00,77.22,77.65,77.0,77.4,221804.0,57.3485,57.6678,57.1851,57.4822,221804.0
2020-06-16 09:55:00,77.43,78.59,77.42,78.52,254975.0,57.5044,58.3659,57.497,58.3139,254975.0
2020-06-16 10:00:00,78.51,79.16,78.31,79.07,182724.0,58.3065,58.7892,58.158,58.7224,182724.0
2020-06-16 10:05:00,79.05,79.36,78.67,78.76,151930.0,58.7076,58.9378,58.4253,58.4922,151930.0
2020-06-16 10:10:00,78.69,79.58,78.5,79.37,238369.0,58.4402,59.1012,58.2991,58.9452,238369.0
2020-06-16 10:15:00,79.38,79.5,79.07,79.34,133441.0,58.9526,59.0418,58.7224,58.9229,133441.0
2020-06-16 10:20:00,79.32,79.75,78.99,79.37,159728.0,58.9081,59.2274,58.663,58.9452,159728.0
2020-06-16 10:25:00,79.36,79.99,79.22,79.66,103480.0,58.9378,59.4057,58.8338,59.1606,103480.0
2020-06-16 10:30:00,79.63,79.72,78.93,79.19,145955.0,59.1383,59.2051,58.6184,58.8115,145955.0
2020-06-16 10:35:00,79.21,79.52,78.2,78.27,242196.0,58.8264,59.0566,58.0763,58.1283,242196.0
2020-06-16 10:40:00,78.27,78.27,77.3,77.82,195479.0,58.1283,58.1283,57.4079,57.7941,195479.0
2020-06-16 10:45:00,77.78,78.62,77.61,78.42,180855.0,57.7644,58.3882,57.6381,58.2397,180855.0
2020-06-16 10:50:00,78.39,78.39,76.69,76.81,201840.0,58.2174,58.2174,56.9549,57.044,201840.0
2020-06-16 10:55:00,76.7,76.8,75.81,75.94,234563.0,56.9623,57.0366,56.3013,56.3979,234563.0
2020-06-16 11:00:00,75.88,76.5,74.59,76.23,243976.0,56.3533,56.8138,55.3953,56.6132,243976.0
2020-06-16 11:05:00,76.23,76.56,76.07,76.29,128075.0,56.6132,56.8583,56.4944,56.6578,128075.0
2020-06-16 11:10:00,76.27,76.51,75.66,76.04,108521.0,56.6429,56.8212,56.1899,56.4721,108521.0
2020-06-16 11:15:00,76.04,77.38,76.03,77.2,195959.0,56.4721,57.4673,56.4647,57.3336,195959.0
2020-06-16 11:20:00,77.2,77.82,77.17,77.56,214384.0,57.3336,57.7941,57.3113,57.601,214384.0
2020-06-16 11:25:00,77.55,77.71,77.25,77.58,111703.0,57.5936,57.7124,57.3708,57.6158,111703.0
2020-06-16 11:30:00,77.67,78.33,77.32,77.93,135665.0,57.6827,58.1728,57.4227,57.8758,135665.0
2020-06-16 11:35:00,78.0,78.1,77.27,77.51,83064.0,57.9278,58.002,57.3856,57.5639,83064.0
2020-06-16 11:40:00,77.42,77.55,77.22,77.45,21013.0,57.497,57.5936,57.3485,57.5193,21013.0
2020-06-16 11:45:00,77.5,77.85,77.34,77.83,22523.0,57.5564,57.8164,57.4376,57.8015,22523.0
2020-06-16 11:50:00,77.77,77.88,76.93,77.09,38651.0,57.7569,57.8386,57.1331,57.2519,38651.0
2020-06-16 11:55:00,77.09,77.22,76.67,76.71,33405.0,57.2519,57.3485,56.94,56.9697,33405.0
2020-06-16 12:00:00,76.87,76.91,76.12,76.26,110031.0,57.0885,57.1183,56.5316,56.6355,110031.0
2020-06-16 12:05:00,76.34,76.6,76.19,76.47,30533.0,56.6949,56.888,56.5835,56.7915,30533.0
2020-06-16 12:10:00,76.56,76.88,76.28,76.81,56569.0,56.8583,57.096,56.6504,57.044,56569.0
2020-06-16 12:15:00,76.85,76.92,76.34,76.67,39426.0,57.0737,57.1257,56.6949,56.94,39426.0
2020-06-16 12:20:00,76.72,76.96,76.7,76.78,44433.0,56.9771,57.1554,56.9623,57.0217,44433.0
2020-06-16 12:25:00,76.78,77.2,76.75,77.16,62659.0,57.0217,57.3336,56.9994,57.3039,62659.0
2020-06-16 12:30:00,77.11,77.5,77.1,77.48,80780.0,57.2668,57.5564,57.2594,57.5416,80780.0
2020-06-16 12:35:00,77.44,77.74,77.41,77.58,70302.0,57.5119,57.7347,57.4896,57.6158,70302.0
2020-06-16 12:40:00,77.59,77.64,77.17,77.36,57013.0,57.6233,57.6604,57.3113,57.4525,57013.0
2020-06-16 12:45:00,77.4,77.44,76.93,77.01,33029.0,57.4822,57.5119,57.1331,57.1925,33029.0
2020-06-16 12:50:00,77.0,77.21,76.76,76.8,23202.0,57.1851,57.3411,57.0069,57.0366,23202.0
2020-06-16 12:55:00,76.84,76.84,76.4,76.7,99758.0,57.0663,57.0663,56.7395,56.9623,99758.0
2020-06-16 13:00:00,76.7,77.08,76.53,76.75,81100.0,56.9623,57.2445,56.836,56.9994,81100.0
2020-06-16 13:05:00,76.75,76.89,76.56,76.6,43432.0,56.9994,57.1034,56.8583,56.888,43432.0
2020-06-16 13:10:00,76.61,76.71,76.43,76.54,26059.0,56.8955,56.9697,56.7618,56.8435,26059.0
2020-06-16 13:15:00,76.6,76.94,76.53,76.9,32355.0,56.888,57.1405,56.836,57.1108,32355.0
2020-06-16 13:20:00,76.87,76.87,76.4,76.63,38109.0,57.0885,57.0885,56.7395,56.9103,38109.0
2020-06-16 13:25:00,76.6,76.68,76.46,76.48,26721.0,56.888,56.9474,56.7841,56.7989,26721.0
2020-06-16 13:30:00,76.45,76.55,76.21,76.3,46497.0,56.7766,56.8509,56.5984,56.6652,46497.0
2020-06-16 13:35:00,76.3,76.35,75.93,76.0,65803.0,56.6652,56.7024,56.3904,56.4424,65803.0
2020-06-16 13:40:00,76.02,76.38,75.95,76.2,88301.0,56.4573,56.7246,56.4053,56.591,88301.0
2020-06-16 13:45:00,76.2,76.25,75.96,75.98,45895.0,56.591,56.6281,56.4127,56.4276,45895.0
2020-06-16 13:50:00,75.99,76.23,75.92,76.03,24402.0,56.435,56.6132,56.383,56.4647,24402.0
2020-06-16 13:55:00,76.0,76.1,75.9,75.96,31823.0,56.4424,56.5167,56.3682,56.4127,31823.0
2020-06-16 14:00:00,76.0,76.31,75.95,76.2,53526.0,56.4424,56.6727,56.4053,56.591,53526.0
2020-06-16 14:05:00,76.2,76.37,76.12,76.22,29788.0,56.591,56.7172,56.5316,56.6058,29788.0
2020-06-16 14:10:00,76.24,76.54,76.09,76.45,54847.0,56.6207,56.8435,56.5093,56.7766,54847.0
2020-06-16 14:15:00,76.42,76.47,76.21,76.22,43886.0,56.7543,56.7915,56.5984,56.6058,43886.0
2020-06-16 14:20:00,76.26,76.33,75.5,75.77,61930.0,56.6355,56.6875,56.0711,56.2716,61930.0
2020-06-16 14:25:00,75.76,76.1,75.62,76.01,43093.0,56.2642,56.5167,56.1602,56.4499,43093.0
2020-06-16 14:30:00,76.06,76.29,75.8,75.88,48409.0,56.487,56.6578,56.2939,56.3533,48409.0
2020-06-16 14:35:00,75.84,76.06,75.81,75.94,48717.0,56.3236,56.487,56.3013,56.3979,48717.0
2020-06-16 14:40:00,75.93,75.99,75.8,75.87,35551.0,56.3904,56.435,56.2939,56.3459,35551.0
2020-06-16 14:45:00,75.92,76.18,75.75,76.16,41770.0,56.383,56.5761,56.2568,56.5613,41770.0
2020-06-16 14:50:00,76.12,76.23,75.94,76.06,61072.0,56.5316,56.6132,56.3979,56.487,61072.0
2020-06-16 14:55:00,76.11,76.19,75.99,76.11,83142.0,56.5241,56.5835,56.435,56.5241,83142.0
2020-06-16 15:00:00,76.12,76.12,75.88,75.97,45737.0,56.5316,56.5316,56.3533,56.4202,45737.0
2020-06-16 15:05:00,75.99,76.11,75.59,75.73,57788.0,56.435,56.5241,56.1379,56.2419,57788.0
2020-06-16 15:10:00,75.71,75.85,75.37,75.53,68244.0,56.2271,56.331,55.9746,56.0934,68244.0
2020-06-16 15:15:00,75.45,75.48,74.97,75.01,152879.0,56.034,56.0562,55.6775,55.7072,152879.0
2020-06-16 15:20:00,75.03,75.46,74.99,75.39,140396.0,55.722,56.0414,55.6923,55.9894,140396.0
2020-06-16 15:25:00,75.41,75.63,75.26,75.4,74716.0,56.0043,56.1676,55.8929,55.9968,74716.0
2020-06-16 15:30:00,75.43,76.12,75.23,75.88,106932.0,56.0191,56.5316,55.8706,56.3533,106932.0
2020-06-16 15:35:00,75.85,75.85,75.63,75.79,62622.0,56.331,56.331,56.1676,56.2865,62622.0
2020-06-16 15:40:00,75.78,75.87,75.37,75.48,85429.0,56.279,56.3459,55.9746,56.0562,85429.0
2020-06-16 15:45:00,75.51,75.6,75.31,75.43,123413.0,56.0785,56.1454,55.93,56.0191,123413.0
2020-06-16 15:50:00,75.44,75.66,75.0,75.44,175363.0,56.0265,56.1899,55.6998,56.0265,175363.0
2020-06-16 15:55:00,75.43,75.73,74.99,75.5,622906.0,56.0191,56.2419,55.6923,56.0711,622906.0
2020-06-17 09:30:00,75.31,75.35,73.63,73.92,293297.0,55.93,55.9597,54.6823,54.8977,293297.0
2020-06-17 09:35:00,73.87,74.28,73.27,73.3,240365.0,54.8606,55.165,54.415,54.4372,240365.0
2020-06-17 09:40:00,73.39,74.04,72.9,73.93,198260.0,54.5041,54.9868,54.1402,54.9051,198260.0
2020-06-17 09:45:00,73.88,74.0,73.39,73.79,160694.0,54.868,54.9571,54.5041,54.8011,160694.0
2020-06-17 09:50:00,73.83,74.19,73.42,73.48,147345.0,54.8309,55.0982,54.5264,54.5709,147345.0
2020-06-17 09:55:00,73.49,73.88,73.08,73.86,111770.0,54.5783,54.868,54.2739,54.8531,111770.0
2020-06-17 10:00:00,73.91,73.95,73.06,73.06,91652.0,54.8903,54.92,54.259,54.259,91652.0
2020-06-17 10:05:00,73.06,74.12,73.01,73.85,68592.0,54.259,55.0462,54.2219,54.8457,68592.0
2020-06-17 10:10:00,73.8,74.09,73.62,73.83,54339.0,54.8086,55.0239,54.6749,54.8309,54339.0
2020-06-17 10:15:00,73.87,74.41,73.61,73.73,80913.0,54.8606,55.2616,54.6675,54.7566,80913.0
2020-06-17 10:20:00,73.74,73.96,73.52,73.76,66934.0,54.764,54.9274,54.6006,54.7789,66934.0
2020-06-17 10:25:00,73.6,73.69,73.19,73.25,80488.0,54.66,54.7269,54.3555,54.4001,80488.0
2020-06-17 10:30:00,73.33,74.09,73.1,73.84,46935.0,54.4595,55.0239,54.2887,54.8383,46935.0
2020-06-17 10:35:00,73.87,74.25,73.62,73.9,61746.0,54.8606,55.1428,54.6749,54.8828,61746.0
2020-06-17 10:40:00,73.92,74.05,73.56,74.03,125423.0,54.8977,54.9942,54.6303,54.9794,125423.0
2020-06-17 10:45:00,74.06,74.08,73.77,73.79,39624.0,55.0017,55.0165,54.7863,54.8011,39624.0
2020-06-17 10:50:00,73.79,74.02,73.67,73.98,180805.0,54.8011,54.972,54.712,54.9423,180805.0
2020-06-17 10:55:00,74.02,74.3,73.58,73.71,64568.0,54.972,55.1799,54.6452,54.7417,64568.0
2020-06-17 11:00:00,73.69,73.73,73.29,73.4,48698.0,54.7269,54.7566,54.4298,54.5115,48698.0
2020-06-17 11:05:00,73.44,73.72,73.37,73.44,86538.0,54.5412,54.7492,54.4892,54.5412,86538.0
2020-06-17 11:10:00,73.45,73.69,73.37,73.53,40532.0,54.5486,54.7269,54.4892,54.6081,40532.0
2020-06-17 11:15:00,73.53,73.65,73.35,73.53,47905.0,54.6081,54.6972,54.4744,54.6081,47905.0
2020-06-17 11:20:00,73.52,73.54,73.37,73.39,35644.0,54.6006,54.6155,54.4892,54.5041,35644.0
2020-06-17 11:25:00,73.38,73.55,73.37,73.5,41834.0,54.4967,54.6229,54.4892,54.5858,41834.0
2020-06-17 11:30:00,73.45,73.62,73.41,73.54,34963.0,54.5486,54.6749,54.5189,54.6155,34963.0
2020-06-17 11:35:00,73.53,73.79,73.4,73.44,36874.0,54.6081,54.8011,54.5115,54.5412,36874.0
2020-06-17 11:40:00,73.45,73.86,73.42,73.84,38214.0,54.5486,54.8531,54.5264,54.8383,38214.0
2020-06-17 11:45:00,73.9,74.29,73.9,73.98,288447.0,54.8828,55.1725,54.8828,54.9423,288447.0
2020-06-17 11:50:00,73.99,74.05,73.72,73.79,35412.0,54.9497,54.9942,54.7492,54.8011,35412.0
2020-06-17 11:55:00,73.79,73.9,73.55,73.6,46437.0,54.8011,54.8828,54.6229,54.66,46437.0
2020-06-17 12:00:00,73.6,73.61,73.36,73.39,48283.0,54.66,54.6675,54.4818,54.5041,48283.0
2020-06-17 12:05:00,73.39,73.64,73.35,73.53,34502.0,54.5041,54.6897,54.4744,54.6081,34502.0
2020-06-17 12:10:00,73.53,73.53,73.35,73.44,49346.0,54.6081,54.6081,54.4744,54.5412,49346.0
2020-06-17 12:15:00,73.45,73.6,73.31,73.39,72352.0,54.5486,54.66,54.4447,54.5041,72352.0
2020-06-17 12:20:00,73.38,73.46,73.26,73.37,41382.0,54.4967,54.5561,54.4075,54.4892,41382.0
2020-06-17 12:25:00,73.37,73.41,73.17,73.17,73179.0,54.4892,54.5189,54.3407,54.3407,73179.0
2020-06-17 12:30:00,73.22,73.64,73.2,73.44,56459.0,54.3778,54.6897,54.363,54.5412,56459.0
2020-06-17 12:35:00,73.4,73.4,73.26,73.33,30510.0,54.5115,54.5115,54.4075,54.4595,30510.0
2020-06-17 12:40:00,73.35,73.35,73.13,73.31,38244.0,54.4744,54.4744,54.311,54.4447,38244.0
2020-06-17 12:45:00,73.33,73.33,73.03,73.11,58943.0,54.4595,54.4595,54.2367,54.2961,58943.0
2020-06-17 12:50:00,73.1,73.15,72.91,72.94,106514.0,54.2887,54.3258,54.1476,54.1699,106514.0
2020-06-17 12:55:00,72.91,73.33,72.79,73.33,65597.0,54.1476,54.4595,54.0585,54.4595,65597.0
2020-06-17 13:00:00,73.31,73.47,73.19,73.2,39986.0,54.4447,54.5635,54.3555,54.363,39986.0
2020-06-17 13:05:00,73.22,73.28,73.09,73.14,34921.0,54.3778,54.4224,54.2813,54.3184,34921.0
2020-06-17 13:10:00,73.13,73.33,73.05,73.26,29868.0,54.311,54.4595,54.2516,54.4075,29868.0
2020-06-17 13:15:00,73.27,73.33,73.02,73.13,28439.0,54.415,54.4595,54.2293,54.311,28439.0
2020-06-17 13:20:00,73.16,73.46,73.15,73.35,32791.0,54.3333,54.5561,54.3258,54.4744,32791.0
2020-06-17 13:25:00,73.38,73.59,73.34,73.36,36852.0,54.4967,54.6526,54.4669,54.4818,36852.0
2020-06-17 13:30:00,73.33,73.53,73.33,73.47,27290.0,54.4595,54.6081,54.4595,54.5635,27290.0
2020-06-17 13:35:00,73.47,73.74,73.41,73.74,51338.0,54.5635,54.764,54.5189,54.764,51338.0
2020-06-17 13:40:00,73.72,73.73,73.46,73.49,31645.0,54.7492,54.7566,54.5561,54.5783,31645.0
2020-06-17 13:45:00,73.49,73.49,73.16,73.23,47018.0,54.5783,54.5783,54.3333,54.3853,47018.0
2020-06-17 13:50:00,73.23,73.43,73.18,73.39,31493.0,54.3853,54.5338,54.3481,54.5041,31493.0
2020-06-17 13:55:00,73.43,73.44,73.12,73.12,36654.0,54.5338,54.5412,54.3036,54.3036,36654.0
2020-06-17 14:00:00,73.13,73.24,73.04,73.09,30502.0,54.311,54.3927,54.2441,54.2813,30502.0
2020-06-17 14:05:00,73.1,73.29,73.1,73.25,31842.0,54.2887,54.4298,54.2887,54.4001,31842.0
2020-06-17 14:10:00,73.26,73.32,73.05,73.05,44891.0,54.4075,54.4521,54.2516,54.2516,44891.0
2020-06-17 14:15:00,73.05,73.18,72.98,73.03,38184.0,54.2516,54.3481,54.1996,54.2367,38184.0
2020-06-17 14:20:00,73.05,73.16,73.03,73.1,33185.0,54.2516,54.3333,54.2367,54.2887,33185.0
2020-06-17 14:25:00,73.09,73.18,72.98,73.02,64008.0,54.2813,54.3481,54.1996,54.2293,64008.0
2020-06-17 14:30:00,73.04,73.05,72.53,72.56,115094.0,54.2441,54.2516,53.8654,53.8877,115094.0
2020-06-17 14:35:00,72.56,72.62,72.12,72.12,163779.0,53.8877,53.9322,53.5609,53.5609,163779.0
2020-06-17 14:40:00,72.16,72.36,71.78,71.8,218558.0,53.5906,53.7391,53.3084,53.3232,218558.0
2020-06-17 14:45:00,71.83,72.3,71.76,72.29,157772.0,53.3455,53.6946,53.2935,53.6871,157772.0
2020-06-17 14:50:00,72.26,72.54,72.22,72.3,121071.0,53.6649,53.8728,53.6352,53.6946,121071.0
2020-06-17 14:55:00,72.32,72.48,72.15,72.38,88553.0,53.7094,53.8283,53.5832,53.754,88553.0
2020-06-17 15:00:00,72.39,72.47,72.17,72.34,69666.0,53.7614,53.8208,53.598,53.7243,69666.0
2020-06-17 15:05:00,72.34,72.57,72.24,72.27,66070.0,53.7243,53.8951,53.65,53.6723,66070.0
2020-06-17 15:10:00,72.3,72.35,71.9,71.96,119749.0,53.6946,53.7317,53.3975,53.4421,119749.0
2020-06-17 15:15:00,71.96,72.1,71.94,71.94,133591.0,53.4421,53.546,53.4272,53.4272,133591.0
2020-06-17 15:20:00,71.93,71.97,71.76,71.84,97587.0,53.4198,53.4495,53.2935,53.353,97587.0
2020-06-17 15:25:00,71.84,72.02,71.81,71.9,66858.0,53.353,53.4866,53.3307,53.3975,66858.0
2020-06-17 15:30:00,71.91,72.3,71.75,72.27,113289.0,53.4049,53.6946,53.2861,53.6723,113289.0
2020-06-17 15:35:00,72.25,72.47,72.13,72.45,75808.0,53.6574,53.8208,53.5683,53.806,75808.0
2020-06-17 15:40:00,72.44,72.44,71.86,72.06,102499.0,53.7985,53.7985,53.3678,53.5163,102499.0
2020-06-17 15:45:00,72.05,72.29,72.05,72.15,79475.0,53.5089,53.6871,53.5089,53.5832,79475.0
2020-06-17 15:50:00,72.11,72.18,71.51,71.74,238822.0,53.5535,53.6055,53.1079,53.2787,238822.0
2020-06-17 15:55:00,71.72,71.97,71.67,71.67,245385.0,53.2638,53.4495,53.2267,53.2267,245385.0
2020-06-18 09:30:00,70.01,70.23,68.58,69.37,611759.0,51.9939,52.1573,50.9319,51.5186,611759.0
2020-06-18 09:35:00,69.28,70.72,68.89,70.68,290564.0,51.4517,52.5212,51.1621,52.4915,290564.0
2020-06-18 09:40:00,70.59,70.67,69.6,70.01,170664.0,52.4246,52.484,51.6894,51.9939,170664.0
2020-06-18 09:45:00,70.06,70.06,69.3,69.95,227892.0,52.031,52.031,51.4666,51.9493,227892.0
2020-06-18 09:50:00,69.95,70.24,69.52,69.72,175962.0,51.9493,52.1647,51.63,51.7785,175962.0
2020-06-18 09:55:00,69.67,69.86,69.35,69.62,94043.0,51.7414,51.8825,51.5037,51.7042,94043.0
2020-06-18 10:00:00,69.62,70.22,69.37,70.0,156702.0,51.7042,52.1498,51.5186,51.9864,156702.0
2020-06-18 10:05:00,70.06,70.84,69.97,70.83,175900.0,52.031,52.6103,51.9642,52.6029,175900.0
2020-06-18 10:10:00,70.79,71.43,70.43,71.34,215502.0,52.5732,53.0485,52.3058,52.9816,215502.0
2020-06-18 10:15:00,71.33,71.61,71.11,71.41,178386.0,52.9742,53.1821,52.8108,53.0336,178386.0
2020-06-18 10:20:00,71.41,71.6,70.95,71.0,162324.0,53.0336,53.1747,52.692,52.7291,162324.0
2020-06-18 10:25:00,71.1,71.69,71.01,71.5,75284.0,52.8034,53.2416,52.7365,53.1004,75284.0
2020-06-18 10:30:00,71.48,71.97,71.28,71.72,91473.0,53.0856,53.4495,52.9371,53.2638,91473.0
2020-06-18 10:35:00,71.72,71.97,71.1,71.27,109110.0,53.2638,53.4495,52.8034,52.9296,109110.0
2020-06-18 10:40:00,71.27,71.61,71.11,71.43,96833.0,52.9296,53.1821,52.8108,53.0485,96833.0
2020-06-18 10:45:00,71.45,71.95,71.34,71.7,82461.0,53.0633,53.4346,52.9816,53.249,82461.0
2020-06-18 10:50:00,71.71,71.75,71.44,71.56,95208.0,53.2564,53.2861,53.0559,53.145,95208.0
2020-06-18 10:55:00,71.56,72.38,71.55,72.38,143060.0,53.145,53.754,53.1376,53.754,143060.0
2020-06-18 11:00:00,72.37,72.37,71.81,71.91,77351.0,53.7466,53.7466,53.3307,53.4049,77351.0
2020-06-18 11:05:00,71.91,71.92,71.05,71.12,72866.0,53.4049,53.4124,52.7662,52.8182,72866.0
2020-06-18 11:10:00,71.09,71.36,71.04,71.12,47203.0,52.796,52.9965,52.7588,52.8182,47203.0
2020-06-18 11:15:00,71.13,71.2,70.89,71.02,63784.0,52.8257,52.8776,52.6474,52.744,63784.0
2020-06-18 11:20:00,71.02,71.16,70.72,70.74,43776.0,52.744,52.8479,52.5212,52.536,43776.0
2020-06-18 11:25:00,70.72,71.03,70.65,70.95,47763.0,52.5212,52.7514,52.4692,52.692,47763.0
2020-06-18 11:30:00,70.95,71.44,70.93,71.25,47857.0,52.692,53.0559,52.6771,52.9148,47857.0
2020-06-18 11:35:00,71.28,71.33,71.01,71.2,32621.0,52.9371,52.9742,52.7365,52.8776,32621.0
2020-06-18 11:40:00,71.17,71.47,71.1,71.25,36624.0,52.8554,53.0782,52.8034,52.9148,36624.0
2020-06-18 11:45:00,71.22,71.49,71.17,71.29,33638.0,52.8925,53.093,52.8554,52.9445,33638.0
2020-06-18 11:50:00,71.31,71.31,70.82,70.88,48415.0,52.9593,52.9593,52.5954,52.64,48415.0
2020-06-18 11:55:00,70.9,71.01,70.72,70.96,33314.0,52.6548,52.7365,52.5212,52.6994,33314.0
2020-06-18 12:00:00,70.95,71.08,70.63,70.76,26733.0,52.692,52.7885,52.4543,52.5509,26733.0
2020-06-18 12:05:00,70.73,70.98,70.64,70.86,39082.0,52.5286,52.7143,52.4618,52.6251,39082.0
2020-06-18 12:10:00,70.86,71.21,70.86,71.08,25175.0,52.6251,52.8851,52.6251,52.7885,25175.0
2020-06-18 12:15:00,71.09,71.15,70.94,71.05,26511.0,52.796,52.8405,52.6846,52.7662,26511.0
2020-06-18 12:20:00,71.02,71.28,70.98,71.07,28791.0,52.744,52.9371,52.7143,52.7811,28791.0
2020-06-18 12:25:00,71.1,71.12,70.97,70.98,27849.0,52.8034,52.8182,52.7068,52.7143,27849.0
2020-06-18 12:30:00,71.02,71.14,70.91,71.06,49759.0,52.744,52.8331,52.6623,52.7737,49759.0
2020-06-18 12:35:00,71.03,71.15,70.93,71.13,78361.0,52.7514,52.8405,52.6771,52.8257,78361.0
2020-06-18 12:40:00,71.13,71.37,71.09,71.22,32524.0,52.8257,53.0039,52.796,52.8925,32524.0
2020-06-18 12:45:00,71.22,71.54,71.21,71.4,40866.0,52.8925,53.1302,52.8851,53.0262,40866.0
2020-06-18 12:50:00,71.37,71.6,71.25,71.52,28607.0,53.0039,53.1747,52.9148,53.1153,28607.0
2020-06-18 12:55:00,71.54,71.75,71.45,71.67,31079.0,53.1302,53.2861,53.0633,53.2267,31079.0
2020-06-18 13:00:00,71.7,71.79,71.55,71.68,18098.0,53.249,53.3158,53.1376,53.2341,18098.0
2020-06-18 13:05:00,71.64,72.05,71.59,72.05,40585.0,53.2044,53.5089,53.1673,53.5089,40585.0
2020-06-18 13:10:00,72.03,72.45,71.9,72.04,145096.0,53.4941,53.806,53.3975,53.5015,145096.0
2020-06-18 13:15:00,72.06,72.34,71.96,72.32,29026.0,53.5163,53.7243,53.4421,53.7094,29026.0
2020-06-18 13:20:00,72.33,72.38,72.05,72.1,56055.0,53.7169,53.754,53.5089,53.546,56055.0
2020-06-18 13:25:00,72.12,72.16,72.0,72.14,33764.0,53.5609,53.5906,53.4718,53.5757,33764.0
2020-06-18 13:30:00,72.15,72.29,71.88,71.93,39815.0,53.5832,53.6871,53.3827,53.4198,39815.0
2020-06-18 13:35:00,71.96,72.17,71.9,72.14,21070.0,53.4421,53.598,53.3975,53.5757,21070.0
2020-06-18 13:40:00,72.14,72.29,72.05,72.11,32164.0,53.5757,53.6871,53.5089,53.5535,32164.0
2020-06-18 13:45:00,72.11,72.25,72.06,72.1,27843.0,53.5535,53.6574,53.5163,53.546,27843.0
2020-06-18 13:50:00,72.09,72.19,72.08,72.17,23624.0,53.5386,53.6129,53.5312,53.598,23624.0
2020-06-18 13:55:00,72.17,72.19,71.95,72.09,35802.0,53.598,53.6129,53.4346,53.5386,35802.0
2020-06-18 14:00:00,72.09,72.18,71.96,71.96,26551.0,53.5386,53.6055,53.4421,53.4421,26551.0
2020-06-18 14:05:00,72.03,72.06,71.84,71.93,24258.0,53.4941,53.5163,53.353,53.4198,24258.0
2020-06-18 14:10:00,71.9,71.93,71.81,71.89,31106.0,53.3975,53.4198,53.3307,53.3901,31106.0
2020-06-18 14:15:00,71.87,71.88,71.71,71.81,48313.0,53.3752,53.3827,53.2564,53.3307,48313.0
2020-06-18 14:20:00,71.78,72.32,71.75,72.31,59599.0,53.3084,53.7094,53.2861,53.702,59599.0
2020-06-18 14:25:00,72.34,72.41,72.11,72.2,34305.0,53.7243,53.7763,53.5535,53.6203,34305.0
2020-06-18 14:30:00,72.22,72.41,72.12,72.16,23294.0,53.6352,53.7763,53.5609,53.5906,23294.0
2020-06-18 14:35:00,72.12,72.3,72.07,72.15,18557.0,53.5609,53.6946,53.5238,53.5832,18557.0
2020-06-18 14:40:00,72.17,72.19,71.91,71.92,21189.0,53.598,53.6129,53.4049,53.4124,21189.0
2020-06-18 14:45:00,71.94,72.05,71.87,71.88,19004.0,53.4272,53.5089,53.3752,53.3827,19004.0
2020-06-18 14:50:00,71.9,72.18,71.86,72.1,32254.0,53.3975,53.6055,53.3678,53.546,32254.0
2020-06-18 14:55:00,72.08,72.1,71.9,71.9,30780.0,53.5312,53.546,53.3975,53.3975,30780.0
2020-06-18 15:00:00,71.91,72.05,71.9,72.0,41664.0,53.4049,53.5089,53.3975,53.4718,41664.0
2020-06-18 15:05:00,72.02,72.02,71.71,71.79,58975.0,53.4866,53.4866,53.2564,53.3158,58975.0
2020-06-18 15:10:00,71.8,71.82,71.23,71.35,104111.0,53.3232,53.3381,52.8999,52.989,104111.0
2020-06-18 15:15:00,71.36,71.6,71.35,71.57,39308.0,52.9965,53.1747,52.989,53.1524,39308.0
2020-06-18 15:20:00,71.59,71.74,71.54,71.68,46059.0,53.1673,53.2787,53.1302,53.2341,46059.0
2020-06-18 15:25:00,71.68,71.69,71.52,71.67,40095.0,53.2341,53.2416,53.1153,53.2267,40095.0
2020-06-18 15:30:00,71.69,71.88,71.59,71.75,58046.0,53.2416,53.3827,53.1673,53.2861,58046.0
2020-06-18 15:35:00,71.76,71.84,71.68,71.73,52244.0,53.2935,53.353,53.2341,53.2713,52244.0
2020-06-18 15:40:00,71.73,71.73,71.17,71.42,110688.0,53.2713,53.2713,52.8554,53.041,110688.0
2020-06-18 15:45:00,71.41,71.45,71.07,71.35,112211.0,53.0336,53.0633,52.7811,52.989,112211.0
2020-06-18 15:50:00,71.32,71.32,70.82,71.15,185672.0,52.9668,52.9668,52.5954,52.8405,185672.0
2020-06-18 15:55:00,71.11,71.11,70.83,71.0,401284.0,52.8108,52.8108,52.6029,52.7291,401284.0
2020-06-19 09:30:00,72.5,72.51,71.33,71.61,673094.0,53.8431,53.8505,52.9742,53.1821,673094.0
2020-06-19 09:35:00,71.63,71.88,71.13,71.36,125241.0,53.197,53.3827,52.8257,52.9965,125241.0
2020-06-19 09:40:00,71.48,71.49,70.62,70.63,171390.0,53.0856,53.093,52.4469,52.4543,171390.0
2020-06-19 09:45:00,70.68,71.42,70.67,71.3,111282.0,52.4915,53.041,52.484,52.9519,111282.0
2020-06-19 09:50:00,71.31,71.54,71.05,71.22,72821.0,52.9593,53.1302,52.7662,52.8925,72821.0
2020-06-19 09:55:00,71.26,71.35,70.83,70.99,70033.0,52.9222,52.989,52.6029,52.7217,70033.0
2020-06-19 10:00:00,70.94,71.43,70.88,71.39,65649.0,52.6846,53.0485,52.64,53.0188,65649.0
2020-06-19 10:05:00,71.4,71.45,70.92,71.02,90482.0,53.0262,53.0633,52.6697,52.744,90482.0
2020-06-19 10:10:00,70.97,71.02,70.66,70.87,76596.0,52.7068,52.744,52.4766,52.6326,76596.0
2020-06-19 10:15:00,70.9,71.16,70.83,70.93,48857.0,52.6548,52.8479,52.6029,52.6771,48857.0
2020-06-19 10:20:00,70.93,71.0,70.75,70.87,38973.0,52.6771,52.7291,52.5434,52.6326,38973.0
2020-06-19 10:25:00,70.84,70.84,70.31,70.48,85122.0,52.6103,52.6103,52.2167,52.3429,85122.0
2020-06-19 10:30:00,70.51,70.51,70.03,70.23,93224.0,52.3652,52.3652,52.0087,52.1573,93224.0
2020-06-19 10:35:00,70.22,70.25,69.57,69.88,227879.0,52.1498,52.1721,51.6671,51.8973,227879.0
2020-06-19 10:40:00,69.87,70.04,69.66,69.9,108798.0,51.8899,52.0162,51.7339,51.9122,108798.0
2020-06-19 10:45:00,69.87,70.34,69.67,70.34,88911.0,51.8899,52.239,51.7414,52.239,88911.0
2020-06-19 10:50:00,70.28,70.55,70.22,70.49,88281.0,52.1944,52.3949,52.1498,52.3504,88281.0
2020-06-19 10:55:00,70.45,70.45,70.03,70.16,47682.0,52.3206,52.3206,52.0087,52.1053,47682.0
2020-06-19 11:00:00,70.17,70.3,69.96,70.27,59970.0,52.1127,52.2092,51.9567,52.187,59970.0
2020-06-19 11:05:00,70.23,70.45,70.1,70.45,51520.0,52.1573,52.3206,52.0607,52.3206,51520.0
2020-06-19 11:10:00,70.48,70.7,70.33,70.39,48991.0,52.3429,52.5063,52.2315,52.2761,48991.0
2020-06-19 11:15:00,70.44,70.73,70.23,70.34,78632.0,52.3132,52.5286,52.1573,52.239,78632.0
2020-06-19 11:20:00,70.33,70.35,70.14,70.24,115758.0,52.2315,52.2464,52.0904,52.1647,115758.0
2020-06-19 11:25:00,70.2,70.41,70.15,70.38,40040.0,52.135,52.2909,52.0978,52.2687,40040.0
2020-06-19 11:30:00,70.37,70.41,70.07,70.17,103856.0,52.2612,52.2909,52.0384,52.1127,103856.0
2020-06-19 11:35:00,70.13,70.24,69.92,70.02,55107.0,52.083,52.1647,51.927,52.0013,55107.0
2020-06-19 11:40:00,70.05,70.2,69.98,70.02,32934.0,52.0236,52.135,51.9716,52.0013,32934.0
2020-06-19 11:45:00,70.01,70.4,70.0,70.31,34299.0,51.9939,52.2835,51.9864,52.2167,34299.0
2020-06-19 11:50:00,70.35,70.54,70.31,70.36,30865.0,52.2464,52.3875,52.2167,52.2538,30865.0
2020-06-19 11:55:00,70.33,70.37,70.21,70.3,31700.0,52.2315,52.2612,52.1424,52.2092,31700.0
2020-06-19 12:00:00,70.3,70.3,70.05,70.09,40666.0,52.2092,52.2092,52.0236,52.0533,40666.0
2020-06-19 12:05:00,70.05,70.23,70.0,70.09,46851.0,52.0236,52.1573,51.9864,52.0533,46851.0
2020-06-19 12:10:00,70.07,70.21,69.78,69.84,62679.0,52.0384,52.1424,51.8231,51.8676,62679.0
2020-06-19 12:15:00,69.83,69.85,68.65,68.66,272357.0,51.8602,51.875,50.9839,50.9913,272357.0
2020-06-19 12:20:00,68.66,68.98,68.09,68.09,300076.0,50.9913,51.2289,50.568,50.568,300076.0
2020-06-19 12:25:00,68.07,68.56,68.07,68.54,154174.0,50.5531,50.917,50.5531,50.9022,154174.0
2020-06-19 12:30:00,68.52,69.16,68.46,68.61,145188.0,50.8873,51.3626,50.8427,50.9541,145188.0
2020-06-19 12:35:00,68.63,68.78,68.54,68.63,73558.0,50.969,51.0804,50.9022,50.969,73558.0
2020-06-19 12:40:00,68.59,68.89,68.5,68.7,68451.0,50.9393,51.1621,50.8725,51.021,68451.0
2020-06-19 12:45:00,68.68,68.78,68.52,68.78,54279.0,51.0061,51.0804,50.8873,51.0804,54279.0
2020-06-19 12:50:00,68.8,69.02,68.69,68.98,86454.0,51.0953,51.2586,51.0136,51.2289,86454.0
2020-06-19 12:55:00,68.96,69.15,68.85,69.05,79513.0,51.2141,51.3552,51.1324,51.2809,79513.0
2020-06-19 13:00:00,69.05,69.1,68.65,68.68,60954.0,51.2809,51.3181,50.9839,51.0061,60954.0
2020-06-19 13:05:00,68.68,68.8,68.53,68.64,67323.0,51.0061,51.0953,50.8947,50.9764,67323.0
2020-06-19 13:10:00,68.65,68.83,68.58,68.76,55539.0,50.9839,51.1175,50.9319,51.0655,55539.0
2020-06-19 13:15:00,68.76,68.79,68.52,68.58,63313.0,51.0655,51.0878,50.8873,50.9319,63313.0
2020-06-19 13:20:00,68.58,68.7,68.5,68.53,37384.0,50.9319,51.021,50.8725,50.8947,37384.0
2020-06-19 13:25:00,68.52,68.7,68.52,68.63,43848.0,50.8873,51.021,50.8873,50.969,43848.0
2020-06-19 13:30:00,68.63,68.63,68.06,68.09,101324.0,50.969,50.969,50.5457,50.568,101324.0
2020-06-19 13:35:00,68.09,68.51,68.09,68.4,79558.0,50.568,50.8799,50.568,50.7982,79558.0
2020-06-19 13:40:00,68.41,68.58,68.37,68.45,44367.0,50.8056,50.9319,50.7759,50.8353,44367.0
2020-06-19 13:45:00,68.49,68.56,68.06,68.27,50510.0,50.865,50.917,50.5457,50.7016,50510.0
2020-06-19 13:50:00,68.29,68.45,68.18,68.27,43327.0,50.7165,50.8353,50.6348,50.7016,43327.0
2020-06-19 13:55:00,68.27,68.36,67.77,67.78,184321.0,50.7016,50.7685,50.3303,50.3377,184321.0
2020-06-19 14:00:00,67.81,67.96,67.53,67.57,145625.0,50.36,50.4714,50.1521,50.1818,145625.0
2020-06-19 14:05:00,67.6,67.62,67.13,67.4,126532.0,50.2041,50.2189,49.855,50.0555,126532.0
2020-06-19 14:10:00,67.39,67.39,67.08,67.23,84836.0,50.0481,50.0481,49.8179,49.9293,84836.0
2020-06-19 14:15:00,67.23,67.57,67.18,67.28,83177.0,49.9293,50.1818,49.8921,49.9664,83177.0
2020-06-19 14:20:00,67.31,67.69,67.31,67.55,71709.0,49.9887,50.2709,49.9887,50.1669,71709.0
2020-06-19 14:25:00,67.56,67.65,67.47,67.53,67551.0,50.1744,50.2412,50.1075,50.1521,67551.0
2020-06-19 14:30:00,67.51,67.94,67.43,67.79,90101.0,50.1372,50.4566,50.0778,50.3452,90101.0
2020-06-19 14:35:00,67.77,68.22,67.76,68.09,86249.0,50.3303,50.6645,50.3229,50.568,86249.0
2020-06-19 14:40:00,68.08,68.32,67.99,68.3,59908.0,50.5605,50.7388,50.4937,50.7239,59908.0
2020-06-19 14:45:00,68.3,68.56,68.22,68.25,69920.0,50.7239,50.917,50.6645,50.6868,69920.0
2020-06-19 14:50:00,68.29,68.53,68.17,68.49,69309.0,50.7165,50.8947,50.6274,50.865,69309.0
2020-06-19 14:55:00,68.5,68.79,68.39,68.68,108563.0,50.8725,51.0878,50.7908,51.0061,108563.0
2020-06-19 15:00:00,68.63,68.64,68.19,68.19,76399.0,50.969,50.9764,50.6422,50.6422,76399.0
2020-06-19 15:05:00,68.19,68.28,68.09,68.1,46964.0,50.6422,50.7091,50.568,50.5754,46964.0
2020-06-19 15:10:00,68.09,68.45,68.01,68.4,69453.0,50.568,50.8353,50.5085,50.7982,69453.0
2020-06-19 15:15:00,68.38,68.64,68.38,68.57,48735.0,50.7833,50.9764,50.7833,50.9244,48735.0
2020-06-19 15:20:00,68.58,68.61,68.36,68.5,49923.0,50.9319,50.9541,50.7685,50.8725,49923.0
2020-06-19 15:25:00,68.48,68.48,68.11,68.12,55070.0,50.8576,50.8576,50.5828,50.5902,55070.0
2020-06-19 15:30:00,68.14,68.4,68.09,68.4,67659.0,50.6051,50.7982,50.568,50.7982,67659.0
2020-06-19 15:35:00,68.4,68.4,67.88,67.97,90449.0,50.7982,50.7982,50.412,50.4788,90449.0
2020-06-19 15:40:00,67.95,68.13,67.84,68.11,118126.0,50.464,50.5977,50.3823,50.5828,118126.0
2020-06-19 15:45:00,68.09,68.12,67.37,67.47,205477.0,50.568,50.5902,50.0332,50.1075,205477.0
2020-06-19 15:50:00,67.52,67.54,67.16,67.49,250215.0,50.1446,50.1595,49.8773,50.1224,250215.0
2020-06-19 15:55:00,67.49,67.51,67.0,67.11,739781.0,50.1224,50.1372,49.7585,49.8402,739781.0
2020-06-22 09:30:00,66.35,66.35,65.09,65.65,382698.0,49.2757,49.2757,48.34,48.7559,382698.0
2020-06-22 09:35:00,65.7,66.17,65.2,65.76,192352.0,48.793,49.142,48.4217,48.8376,192352.0
2020-06-22 09:40:00,65.72,66.43,65.38,66.19,152640.0,48.8078,49.3351,48.5553,49.1569,152640.0
2020-06-22 09:45:00,66.25,67.23,66.03,66.97,205213.0,49.2015,49.9293,49.0381,49.7362,205213.0
2020-06-22 09:50:00,66.88,67.59,66.75,67.19,120426.0,49.6693,50.1966,49.5728,49.8996,120426.0
2020-06-22 09:55:00,67.16,67.33,66.98,67.02,120346.0,49.8773,50.0035,49.7436,49.7733,120346.0
2020-06-22 10:00:00,67.05,67.86,66.72,67.71,165345.0,49.7956,50.3971,49.5505,50.2857,165345.0
2020-06-22 10:05:00,67.71,68.25,67.5,67.75,104043.0,50.2857,50.6868,50.1298,50.3155,104043.0
2020-06-22 10:10:00,67.75,68.2,67.5,68.08,151036.0,50.3155,50.6497,50.1298,50.5605,151036.0
2020-06-22 10:15:00,67.96,68.05,67.11,67.3,96293.0,50.4714,50.5383,49.8402,49.9813,96293.0
2020-06-22 10:20:00,67.38,67.63,67.17,67.4,56395.0,50.0407,50.2263,49.8847,50.0555,56395.0
2020-06-22 10:25:00,67.42,67.97,67.35,67.85,42227.0,50.0704,50.4788,50.0184,50.3897,42227.0
2020-06-22 10:30:00,67.87,67.87,67.2,67.5,45729.0,50.4046,50.4046,49.907,50.1298,45729.0
2020-06-22 10:35:00,67.55,67.73,67.15,67.18,43991.0,50.1669,50.3006,49.8699,49.8921,43991.0
2020-06-22 10:40:00,67.19,67.4,66.96,67.07,70020.0,49.8996,50.0555,49.7288,49.8104,70020.0
2020-06-22 10:45:00,67.13,67.19,66.75,66.85,41421.0,49.855,49.8996,49.5728,49.6471,41421.0
2020-06-22 10:50:00,66.81,66.93,66.57,66.71,67766.0,49.6174,49.7065,49.4391,49.5431,67766.0
2020-06-22 10:55:00,66.66,66.89,66.48,66.5,51099.0,49.506,49.6768,49.3723,49.3871,51099.0
2020-06-22 11:00:00,66.51,66.78,66.36,66.56,57327.0,49.3946,49.5951,49.2832,49.4317,57327.0
2020-06-22 11:05:00,66.6,67.03,66.54,66.83,78262.0,49.4614,49.7807,49.4168,49.6322,78262.0
2020-06-22 11:10:00,66.85,67.04,66.65,66.92,67814.0,49.6471,49.7882,49.4985,49.699,67814.0
2020-06-22 11:15:00,66.91,67.33,66.91,67.18,28071.0,49.6916,50.0035,49.6916,49.8921,28071.0
2020-06-22 11:20:00,67.16,67.48,67.06,67.37,27641.0,49.8773,50.1149,49.803,50.0332,27641.0
2020-06-22 11:25:00,67.33,67.39,67.17,67.31,48343.0,50.0035,50.0481,49.8847,49.9887,48343.0
2020-06-22 11:30:00,67.3,67.31,67.0,67.13,49796.0,49.9813,49.9887,49.7585,49.855,49796.0
2020-06-22 11:35:00,67.14,67.33,67.07,67.33,19326.0,49.8624,50.0035,49.8104,50.0035,19326.0
2020-06-22 11:40:00,67.35,67.4,66.96,67.0,54232.0,50.0184,50.0555,49.7288,49.7585,54232.0
2020-06-22 11:45:00,67.05,67.2,66.99,67.04,18480.0,49.7956,49.907,49.751,49.7882,18480.0
2020-06-22 11:50:00,67.06,67.31,67.04,67.16,29607.0,49.803,49.9887,49.7882,49.8773,29607.0
2020-06-22 11:55:00,67.12,67.18,66.91,66.92,41667.0,49.8476,49.8921,49.6916,49.699,41667.0
2020-06-22 12:00:00,66.9,67.11,66.9,67.0,34273.0,49.6842,49.8402,49.6842,49.7585,34273.0
2020-06-22 12:05:00,66.99,67.25,66.85,67.17,74460.0,49.751,49.9441,49.6471,49.8847,74460.0
2020-06-22 12:10:00,67.15,67.25,67.01,67.17,19979.0,49.8699,49.9441,49.7659,49.8847,19979.0
2020-06-22 12:15:00,67.11,67.2,67.0,67.11,23810.0,49.8402,49.907,49.7585,49.8402,23810.0
2020-06-22 12:20:00,67.13,67.23,66.97,67.02,23473.0,49.855,49.9293,49.7362,49.7733,23473.0
2020-06-22 12:25:00,67.02,67.1,66.89,66.93,30517.0,49.7733,49.8327,49.6768,49.7065,30517.0
2020-06-22 12:30:00,66.97,67.06,66.92,66.95,26659.0,49.7362,49.803,49.699,49.7213,26659.0
2020-06-22 12:35:00,66.95,67.19,66.94,67.11,30258.0,49.7213,49.8996,49.7139,49.8402,30258.0
2020-06-22 12:40:00,67.13,67.46,67.13,67.42,23056.0,49.855,50.1001,49.855,50.0704,23056.0
2020-06-22 12:45:00,67.4,67.78,67.37,67.69,58238.0,50.0555,50.3377,50.0332,50.2709,58238.0
2020-06-22 12:50:00,67.66,68.06,67.61,68.01,57446.0,50.2486,50.5457,50.2115,50.5085,57446.0
2020-06-22 12:55:00,68.0,68.22,68.0,68.07,60163.0,50.5011,50.6645,50.5011,50.5531,60163.0
2020-06-22 13:00:00,68.08,68.39,68.07,68.39,75860.0,50.5605,50.7908,50.5531,50.7908,75860.0
2020-06-22 13:05:00,68.35,68.79,68.34,68.72,119855.0,50.7611,51.0878,50.7536,51.0358,119855.0
2020-06-22 13:10:00,68.74,68.77,68.2,68.4,56496.0,51.0507,51.073,50.6497,50.7982,56496.0
2020-06-22 13:15:00,68.39,68.48,68.14,68.24,36795.0,50.7908,50.8576,50.6051,50.6794,36795.0
2020-06-22 13:20:00,68.23,68.35,68.03,68.33,42484.0,50.6719,50.7611,50.5234,50.7462,42484.0
2020-06-22 13:25:00,68.35,68.38,68.0,68.0,47936.0,50.7611,50.7833,50.5011,50.5011,47936.0
2020-06-22 13:30:00,68.03,68.1,67.77,67.99,51681.0,50.5234,50.5754,50.3303,50.4937,51681.0
2020-06-22 13:35:00,67.96,68.2,67.92,68.2,29262.0,50.4714,50.6497,50.4417,50.6497,29262.0
2020-06-22 13:40:00,68.21,68.28,68.15,68.21,33921.0,50.6571,50.7091,50.6125,50.6571,33921.0
2020-06-22 13:45:00,68.25,68.48,68.24,68.44,30750.0,50.6868,50.8576,50.6794,50.8279,30750.0
2020-06-22 13:50:00,68.4,68.41,68.06,68.06,23680.0,50.7982,50.8056,50.5457,50.5457,23680.0
2020-06-22 13:55:00,68.1,68.25,68.08,68.22,30330.0,50.5754,50.6868,50.5605,50.6645,30330.0
2020-06-22 14:00:00,68.24,68.24,67.75,67.92,77112.0,50.6794,50.6794,50.3155,50.4417,77112.0
2020-06-22 14:05:00,67.92,68.15,67.87,68.15,26746.0,50.4417,50.6125,50.4046,50.6125,26746.0
2020-06-22 14:10:00,68.15,68.16,67.9,67.94,34076.0,50.6125,50.6199,50.4269,50.4566,34076.0
2020-06-22 14:15:00,67.97,68.12,67.91,67.96,27606.0,50.4788,50.5902,50.4343,50.4714,27606.0
2020-06-22 14:20:00,67.98,68.21,67.96,68.21,21945.0,50.4863,50.6571,50.4714,50.6571,21945.0
2020-06-22 14:25:00,68.18,68.24,68.04,68.15,12602.0,50.6348,50.6794,50.5308,50.6125,12602.0
2020-06-22 14:30:00,68.18,68.26,68.01,68.26,28627.0,50.6348,50.6942,50.5085,50.6942,28627.0
2020-06-22 14:35:00,68.26,68.46,68.11,68.24,42608.0,50.6942,50.8427,50.5828,50.6794,42608.0
2020-06-22 14:40:00,68.24,68.42,68.22,68.33,27945.0,50.6794,50.813,50.6645,50.7462,27945.0
2020-06-22 14:45:00,68.34,68.4,68.24,68.32,24072.0,50.7536,50.7982,50.6794,50.7388,24072.0
2020-06-22 14:50:00,68.35,68.4,68.2,68.24,20426.0,50.7611,50.7982,50.6497,50.6794,20426.0
2020-06-22 14:55:00,68.26,68.47,68.24,68.41,16358.0,50.6942,50.8502,50.6794,50.8056,16358.0
2020-06-22 15:00:00,68.43,68.44,68.24,68.28,44410.0,50.8205,50.8279,50.6794,50.7091,44410.0
2020-06-22 15:05:00,68.3,68.3,68.11,68.22,39937.0,50.7239,50.7239,50.5828,50.6645,39937.0
2020-06-22 15:10:00,68.22,68.38,68.18,68.23,40682.0,50.6645,50.7833,50.6348,50.6719,40682.0
2020-06-22 15:15:00,68.2,68.4,68.14,68.36,102420.0,50.6497,50.7982,50.6051,50.7685,102420.0
2020-06-22 15:20:00,68.34,68.42,68.16,68.21,41298.0,50.7536,50.813,50.6199,50.6571,41298.0
2020-06-22 15:25:00,68.23,68.46,68.23,68.38,68024.0,50.6719,50.8427,50.6719,50.7833,68024.0
2020-06-22 15:30:00,68.4,68.83,68.26,68.69,93232.0,50.7982,51.1175,50.6942,51.0136,93232.0
2020-06-22 15:35:00,68.7,68.79,68.51,68.66,57279.0,51.021,51.0878,50.8799,50.9913,57279.0
2020-06-22 15:40:00,68.66,68.75,68.59,68.75,59121.0,50.9913,51.0581,50.9393,51.0581,59121.0
2020-06-22 15:45:00,68.75,68.84,68.61,68.63,75130.0,51.0581,51.125,50.9541,50.969,75130.0
2020-06-22 15:50:00,68.63,68.71,68.56,68.58,105456.0,50.969,51.0284,50.917,50.9319,105456.0
2020-06-22 15:55:00,68.61,68.68,68.46,68.55,184602.0,50.9541,51.0061,50.8427,50.9096,184602.0
2020-06-23 09:30:00,69.39,70.65,69.38,70.53,277223.0,51.5334,52.4692,51.526,52.3801,277223.0
2020-06-23 09:35:00,70.51,70.98,70.23,70.28,238820.0,52.3652,52.7143,52.1573,52.1944,238820.0
2020-06-23 09:40:00,70.31,71.86,70.31,71.81,241446.0,52.2167,53.3678,52.2167,53.3307,241446.0
2020-06-23 09:45:00,71.76,71.96,71.37,71.72,274625.0,53.2935,53.4421,53.0039,53.2638,274625.0
2020-06-23 09:50:00,71.77,72.07,71.68,71.85,260104.0,53.301,53.5238,53.2341,53.3604,260104.0
2020-06-23 09:55:00,71.85,71.94,71.5,71.86,131836.0,53.3604,53.4272,53.1004,53.3678,131836.0
2020-06-23 10:00:00,71.86,71.87,71.27,71.8,117807.0,53.3678,53.3752,52.9296,53.3232,117807.0
2020-06-23 10:05:00,71.77,72.11,71.25,71.3,153719.0,53.301,53.5535,52.9148,52.9519,153719.0
2020-06-23 10:10:00,71.31,71.33,70.87,71.07,133365.0,52.9593,52.9742,52.6326,52.7811,133365.0
2020-06-23 10:15:00,71.11,71.21,70.62,70.69,118879.0,52.8108,52.8851,52.4469,52.4989,118879.0
2020-06-23 10:20:00,70.65,70.74,70.21,70.57,118752.0,52.4692,52.536,52.1424,52.4098,118752.0
2020-06-23 10:25:00,70.61,70.88,70.11,70.35,95441.0,52.4395,52.64,52.0681,52.2464,95441.0
2020-06-23 10:30:00,70.4,70.44,70.08,70.2,59677.0,52.2835,52.3132,52.0459,52.135,59677.0
2020-06-23 10:35:00,70.24,70.45,70.17,70.38,67275.0,52.1647,52.3206,52.1127,52.2687,67275.0
2020-06-23 10:40:00,70.33,70.37,69.88,70.08,99296.0,52.2315,52.2612,51.8973,52.0459,99296.0
2020-06-23 10:45:00,70.12,70.32,69.83,70.25,107739.0,52.0756,52.2241,51.8602,52.1721,107739.0
2020-06-23 10:50:00,70.25,70.27,69.95,70.1,60939.0,52.1721,52.187,51.9493,52.0607,60939.0
2020-06-23 10:55:00,70.09,70.3,69.92,70.18,62070.0,52.0533,52.2092,51.927,52.1201,62070.0
2020-06-23 11:00:00,70.2,70.3,70.0,70.26,42063.0,52.135,52.2092,51.9864,52.1795,42063.0
2020-06-23 11:05:00,70.26,70.47,70.1,70.39,70536.0,52.1795,52.3355,52.0607,52.2761,70536.0
2020-06-23 11:10:00,70.39,70.79,70.38,70.44,87575.0,52.2761,52.5732,52.2687,52.3132,87575.0
2020-06-23 11:15:00,70.42,70.67,70.3,70.3,61955.0,52.2984,52.484,52.2092,52.2092,61955.0
2020-06-23 11:20:00,70.31,70.87,70.27,70.67,83564.0,52.2167,52.6326,52.187,52.484,83564.0
2020-06-23 11:25:00,70.66,70.8,70.34,70.4,54354.0,52.4766,52.5806,52.239,52.2835,54354.0
2020-06-23 11:30:00,70.41,70.6,70.25,70.55,31061.0,52.2909,52.432,52.1721,52.3949,31061.0
2020-06-23 11:35:00,70.56,70.57,70.27,70.36,59641.0,52.4023,52.4098,52.187,52.2538,59641.0
2020-06-23 11:40:00,70.31,70.48,70.27,70.35,42240.0,52.2167,52.3429,52.187,52.2464,42240.0
2020-06-23 11:45:00,70.35,70.39,69.8,69.91,69887.0,52.2464,52.2761,51.8379,51.9196,69887.0
2020-06-23 11:50:00,69.89,69.95,69.53,69.67,60659.0,51.9048,51.9493,51.6374,51.7414,60659.0
2020-06-23 11:55:00,69.68,69.9,69.65,69.65,65350.0,51.7488,51.9122,51.7265,51.7265,65350.0
2020-06-23 12:00:00,69.69,70.05,69.63,69.99,93158.0,51.7562,52.0236,51.7117,51.979,93158.0
2020-06-23 12:05:00,69.95,70.12,69.94,69.97,46411.0,51.9493,52.0756,51.9419,51.9642,46411.0
2020-06-23 12:10:00,69.99,70.16,69.88,69.92,30575.0,51.979,52.1053,51.8973,51.927,30575.0
2020-06-23 12:15:00,69.94,70.24,69.88,70.18,70099.0,51.9419,52.1647,51.8973,52.1201,70099.0
2020-06-23 12:20:00,70.18,70.6,70.09,70.58,91451.0,52.1201,52.432,52.0533,52.4172,91451.0
2020-06-23 12:25:00,70.55,70.59,70.13,70.24,34567.0,52.3949,52.4246,52.083,52.1647,34567.0
2020-06-23 12:30:00,70.28,70.36,70.19,70.19,34492.0,52.1944,52.2538,52.1276,52.1276,34492.0
2020-06-23 12:35:00,70.17,70.21,70.04,70.12,38198.0,52.1127,52.1424,52.0162,52.0756,38198.0
2020-06-23 12:40:00,70.11,70.12,69.88,70.01,26530.0,52.0681,52.0756,51.8973,51.9939,26530.0
2020-06-23 12:45:00,69.96,69.98,69.8,69.89,32012.0,51.9567,51.9716,51.8379,51.9048,32012.0
2020-06-23 12:50:00,69.9,70.0,69.77,69.81,30204.0,51.9122,51.9864,51.8156,51.8453,30204.0
2020-06-23 12:55:00,69.8,69.88,69.76,69.8,29681.0,51.8379,51.8973,51.8082,51.8379,29681.0
2020-06-23 13:00:00,69.81,69.83,69.57,69.6,43543.0,51.8453,51.8602,51.6671,51.6894,43543.0
2020-06-23 13:05:00,69.58,69.8,69.44,69.78,61316.0,51.6745,51.8379,51.5706,51.8231,61316.0
2020-06-23 13:10:00,69.79,69.89,69.72,69.79,35134.0,51.8305,51.9048,51.7785,51.8305,35134.0
2020-06-23 13:15:00,69.79,69.9,69.52,69.57,43937.0,51.8305,51.9122,51.63,51.6671,43937.0
2020-06-23 13:20:00,69.62,69.68,69.44,69.51,38456.0,51.7042,51.7488,51.5706,51.6225,38456.0
2020-06-23 13:25:00,69.53,69.69,69.4,69.68,27794.0,51.6374,51.7562,51.5409,51.7488,27794.0
2020-06-23 13:30:00,69.66,69.71,69.54,69.62,29873.0,51.7339,51.7711,51.6448,51.7042,29873.0
2020-06-23 13:35:00,69.62,69.97,69.62,69.95,32351.0,51.7042,51.9642,51.7042,51.9493,32351.0
2020-06-23 13:40:00,69.98,70.08,69.85,70.01,43777.0,51.9716,52.0459,51.875,51.9939,43777.0
2020-06-23 13:45:00,70.0,70.09,69.81,69.88,35140.0,51.9864,52.0533,51.8453,51.8973,35140.0
2020-06-23 13:50:00,69.84,70.08,69.75,70.02,51681.0,51.8676,52.0459,51.8008,52.0013,51681.0
2020-06-23 13:55:00,70.01,70.08,69.85,69.9,49024.0,51.9939,52.0459,51.875,51.9122,49024.0
2020-06-23 14:00:00,69.95,69.95,69.47,69.59,62596.0,51.9493,51.9493,51.5928,51.682,62596.0
2020-06-23 14:05:00,69.58,69.75,69.58,69.69,30256.0,51.6745,51.8008,51.6745,51.7562,30256.0
2020-06-23 14:10:00,69.72,69.78,69.59,69.72,35164.0,51.7785,51.8231,51.682,51.7785,35164.0
2020-06-23 14:15:00,69.73,69.84,69.68,69.74,22574.0,51.7859,51.8676,51.7488,51.7934,22574.0
2020-06-23 14:20:00,69.77,69.96,69.77,69.87,29108.0,51.8156,51.9567,51.8156,51.8899,29108.0
2020-06-23 14:25:00,69.85,70.29,69.81,70.17,44474.0,51.875,52.2018,51.8453,52.1127,44474.0
2020-06-23 14:30:00,70.17,70.23,70.01,70.15,45592.0,52.1127,52.1573,51.9939,52.0978,45592.0
2020-06-23 14:35:00,70.15,70.2,70.02,70.18,35003.0,52.0978,52.135,52.0013,52.1201,35003.0
2020-06-23 14:40:00,70.24,70.39,70.17,70.28,60780.0,52.1647,52.2761,52.1127,52.1944,60780.0
2020-06-23 14:45:00,70.3,70.3,70.07,70.13,29885.0,52.2092,52.2092,52.0384,52.083,29885.0
2020-06-23 14:50:00,70.11,70.45,70.08,70.42,47746.0,52.0681,52.3206,52.0459,52.2984,47746.0
2020-06-23 14:55:00,70.42,70.45,70.3,70.42,37995.0,52.2984,52.3206,52.2092,52.2984,37995.0
2020-06-23 15:00:00,70.41,70.48,70.15,70.2,38199.0,52.2909,52.3429,52.0978,52.135,38199.0
2020-06-23 15:05:00,70.19,70.26,70.15,70.26,25797.0,52.1276,52.1795,52.0978,52.1795,25797.0
2020-06-23 15:10:00,70.24,70.59,70.24,70.55,64178.0,52.1647,52.4246,52.1647,52.3949,64178.0
2020-06-23 15:15:00,70.55,70.76,70.47,70.48,52799.0,52.3949,52.5509,52.3355,52.3429,52799.0
2020-06-23 15:20:00,70.49,70.58,70.24,70.27,46696.0,52.3504,52.4172,52.1647,52.187,46696.0
2020-06-23 15:25:00,70.27,70.62,70.21,70.43,57089.0,52.187,52.4469,52.1424,52.3058,57089.0
2020-06-23 15:30:00,70.44,70.53,70.3,70.42,47018.0,52.3132,52.3801,52.2092,52.2984,47018.0
2020-06-23 15:35:00,70.41,70.43,70.29,70.29,42416.0,52.2909,52.3058,52.2018,52.2018,42416.0
2020-06-23 15:40:00,70.29,70.31,70.12,70.16,67216.0,52.2018,52.2167,52.0756,52.1053,67216.0
2020-06-23 15:45:00,70.17,70.27,70.13,70.25,81101.0,52.1127,52.187,52.083,52.1721,81101.0
2020-06-23 15:50:00,70.25,70.26,69.97,70.12,124752.0,52.1721,52.1795,51.9642,52.0756,124752.0
2020-06-23 15:55:00,70.13,70.29,70.09,70.15,199839.0,52.083,52.2018,52.0533,52.0978,199839.0
2020-06-24 09:30:00,67.93,68.17,66.5,66.96,386983.0,50.4491,50.6274,49.3871,49.7288,386983.0
2020-06-24 09:35:00,66.98,67.4,66.65,66.8,294805.0,49.7436,50.0555,49.4985,49.6099,294805.0
2020-06-24 09:40:00,66.75,67.1,66.37,66.9,156282.0,49.5728,49.8327,49.2906,49.6842,156282.0
2020-06-24 09:45:00,66.91,67.05,66.3,66.3,203360.0,49.6916,49.7956,49.2386,49.2386,203360.0
2020-06-24 09:50:00,66.29,66.65,66.26,66.36,280263.0,49.2312,49.4985,49.2089,49.2832,280263.0
2020-06-24 09:55:00,66.39,66.67,65.99,66.04,175102.0,49.3054,49.5134,49.0084,49.0455,175102.0
2020-06-24 10:00:00,66.04,66.21,65.86,65.86,182143.0,49.0455,49.1718,48.9118,48.9118,182143.0
2020-06-24 10:05:00,65.86,66.27,65.77,65.88,118685.0,48.9118,49.2163,48.845,48.9267,118685.0
2020-06-24 10:10:00,65.88,66.29,65.81,66.25,106152.0,48.9267,49.2312,48.8747,49.2015,106152.0
2020-06-24 10:15:00,66.26,66.26,65.81,66.0,113037.0,49.2089,49.2089,48.8747,49.0158,113037.0
2020-06-24 10:20:00,66.03,66.37,66.0,66.26,121461.0,49.0381,49.2906,49.0158,49.2089,121461.0
2020-06-24 10:25:00,66.26,66.41,66.02,66.03,115986.0,49.2089,49.3203,49.0306,49.0381,115986.0
2020-06-24 10:30:00,66.05,66.14,65.58,65.6,157956.0,49.0529,49.1198,48.7039,48.7187,157956.0
2020-06-24 10:35:00,65.6,65.63,65.12,65.19,181604.0,48.7187,48.741,48.3623,48.4142,181604.0
2020-06-24 10:40:00,65.18,65.32,65.13,65.2,121449.0,48.4068,48.5108,48.3697,48.4217,121449.0
2020-06-24 10:45:00,65.18,65.25,65.03,65.15,123262.0,48.4068,48.4588,48.2954,48.3845,123262.0
2020-06-24 10:50:00,65.16,65.21,64.9,65.04,305468.0,48.392,48.4291,48.1989,48.3028,305468.0
2020-06-24 10:55:00,65.03,65.18,64.79,64.81,98727.0,48.2954,48.4068,48.1172,48.132,98727.0
2020-06-24 11:00:00,64.81,65.1,64.75,64.93,213204.0,48.132,48.3474,48.0875,48.2211,213204.0
2020-06-24 11:05:00,64.95,65.0,64.66,64.69,84030.0,48.236,48.2731,48.0206,48.0429,84030.0
2020-06-24 11:10:00,64.7,64.74,64.24,64.36,178547.0,48.0503,48.08,47.7087,47.7978,178547.0
2020-06-24 11:15:00,64.36,64.55,64.01,64.05,162258.0,47.7978,47.9389,47.5379,47.5676,162258.0
2020-06-24 11:20:00,64.02,64.13,63.75,63.85,258232.0,47.5453,47.627,47.3448,47.4191,258232.0
2020-06-24 11:25:00,63.83,64.14,63.83,64.03,120216.0,47.4042,47.6344,47.4042,47.5527,120216.0
2020-06-24 11:30:00,64.01,64.05,63.78,63.8,119194.0,47.5379,47.5676,47.3671,47.3819,119194.0
2020-06-24 11:35:00,63.79,63.84,63.17,63.26,154277.0,47.3745,47.4116,46.9141,46.9809,154277.0
2020-06-24 11:40:00,63.23,63.36,62.8,62.8,237959.0,46.9586,47.0552,46.6393,46.6393,237959.0
2020-06-24 11:45:00,62.78,63.09,62.66,62.69,158042.0,46.6244,46.8546,46.5353,46.5576,158042.0
2020-06-24 11:50:00,62.69,63.04,62.69,62.84,152187.0,46.5576,46.8175,46.5576,46.669,152187.0
2020-06-24 11:55:00,62.88,63.86,62.85,63.78,165926.0,46.6987,47.4265,46.6764,47.3671,165926.0
2020-06-24 12:00:00,63.77,64.12,63.76,64.09,154151.0,47.3597,47.6196,47.3522,47.5973,154151.0
2020-06-24 12:05:00,64.07,64.08,63.63,63.84,153267.0,47.5825,47.5899,47.2557,47.4116,153267.0
2020-06-24 12:10:00,63.84,64.2,63.55,64.04,77606.0,47.4116,47.679,47.1963,47.5602,77606.0
2020-06-24 12:15:00,64.06,64.19,64.0,64.1,88055.0,47.575,47.6716,47.5305,47.6047,88055.0
2020-06-24 12:20:00,64.1,64.16,64.0,64.14,93860.0,47.6047,47.6493,47.5305,47.6344,93860.0
2020-06-24 12:25:00,64.15,64.39,64.06,64.06,121271.0,47.6419,47.8201,47.575,47.575,121271.0
2020-06-24 12:30:00,64.06,64.5,64.01,64.44,71218.0,47.575,47.9018,47.5379,47.8572,71218.0
2020-06-24 12:35:00,64.45,64.61,64.31,64.39,82035.0,47.8647,47.9835,47.7607,47.8201,82035.0
2020-06-24 12:40:00,64.4,64.83,64.3,64.75,76491.0,47.8275,48.1469,47.7533,48.0875,76491.0
2020-06-24 12:45:00,64.73,65.07,64.71,64.95,87722.0,48.0726,48.3251,48.0578,48.236,87722.0
2020-06-24 12:50:00,64.95,65.03,64.64,64.71,75187.0,48.236,48.2954,48.0058,48.0578,75187.0
2020-06-24 12:55:00,64.71,64.96,64.63,64.86,65522.0,48.0578,48.2434,47.9983,48.1692,65522.0
2020-06-24 13:00:00,64.86,64.88,64.75,64.84,39737.0,48.1692,48.184,48.0875,48.1543,39737.0
2020-06-24 13:05:00,64.84,64.9,64.4,64.43,69792.0,48.1543,48.1989,47.8275,47.8498,69792.0
2020-06-24 13:10:00,64.47,64.53,64.22,64.39,59977.0,47.8795,47.9241,47.6939,47.8201,59977.0
2020-06-24 13:15:00,64.38,64.62,64.31,64.52,55664.0,47.8127,47.9909,47.7607,47.9167,55664.0
2020-06-24 13:20:00,64.5,64.51,64.23,64.24,51517.0,47.9018,47.9092,47.7013,47.7087,51517.0
2020-06-24 13:25:00,64.28,64.3,64.13,64.25,48464.0,47.7384,47.7533,47.627,47.7161,48464.0
2020-06-24 13:30:00,64.26,64.27,64.1,64.18,35506.0,47.7236,47.731,47.6047,47.6641,35506.0
2020-06-24 13:35:00,64.14,64.21,64.02,64.04,42373.0,47.6344,47.6864,47.5453,47.5602,42373.0
2020-06-24 13:40:00,64.03,64.21,64.0,64.04,48078.0,47.5527,47.6864,47.5305,47.5602,48078.0
2020-06-24 13:45:00,64.02,64.07,63.8,64.03,85627.0,47.5453,47.5825,47.3819,47.5527,85627.0
2020-06-24 13:50:00,64.01,64.28,63.98,64.26,34890.0,47.5379,47.7384,47.5156,47.7236,34890.0
2020-06-24 13:55:00,64.24,64.26,64.1,64.17,21295.0,47.7087,47.7236,47.6047,47.6567,21295.0
2020-06-24 14:00:00,64.21,64.34,64.01,64.07,39388.0,47.6864,47.783,47.5379,47.5825,39388.0
2020-06-24 14:05:00,64.09,64.53,64.04,64.48,39509.0,47.5973,47.9241,47.5602,47.8869,39509.0
2020-06-24 14:10:00,64.47,64.48,64.19,64.4,21130.0,47.8795,47.8869,47.6716,47.8275,21130.0
2020-06-24 14:15:00,64.41,64.57,64.33,64.4,24861.0,47.835,47.9538,47.7755,47.8275,24861.0
2020-06-24 14:20:00,64.4,64.46,64.15,64.17,21102.0,47.8275,47.8721,47.6419,47.6567,21102.0
2020-06-24 14:25:00,64.17,64.38,64.14,64.36,26616.0,47.6567,47.8127,47.6344,47.7978,26616.0
2020-06-24 14:30:00,64.33,64.33,64.11,64.16,29818.0,47.7755,47.7755,47.6122,47.6493,29818.0
2020-06-24 14:35:00,64.16,64.17,64.0,64.06,39864.0,47.6493,47.6567,47.5305,47.575,39864.0
2020-06-24 14:40:00,64.08,64.13,64.0,64.02,48281.0,47.5899,47.627,47.5305,47.5453,48281.0
2020-06-24 14:45:00,64.06,64.23,64.01,64.12,24015.0,47.575,47.7013,47.5379,47.6196,24015.0
2020-06-24 14:50:00,64.16,64.16,63.8,64.01,56800.0,47.6493,47.6493,47.3819,47.5379,56800.0
2020-06-24 14:55:00,64.03,64.09,63.93,63.95,31464.0,47.5527,47.5973,47.4785,47.4933,31464.0
2020-06-24 15:00:00,63.96,64.63,63.95,64.63,73376.0,47.5008,47.9983,47.4933,47.9983,73376.0
2020-06-24 15:05:00,64.64,64.66,64.4,64.47,55046.0,48.0058,48.0206,47.8275,47.8795,55046.0
2020-06-24 15:10:00,64.46,64.49,64.13,64.44,101910.0,47.8721,47.8944,47.627,47.8572,101910.0
2020-06-24 15:15:00,64.45,64.58,64.21,64.52,82794.0,47.8647,47.9612,47.6864,47.9167,82794.0
2020-06-24 15:20:00,64.52,64.58,64.3,64.41,62490.0,47.9167,47.9612,47.7533,47.835,62490.0
2020-06-24 15:25:00,64.39,64.54,64.34,64.38,67178.0,47.8201,47.9315,47.783,47.8127,67178.0
2020-06-24 15:30:00,64.4,64.64,64.3,64.63,69415.0,47.8275,48.0058,47.7533,47.9983,69415.0
2020-06-24 15:35:00,64.64,64.7,64.45,64.52,67470.0,48.0058,48.0503,47.8647,47.9167,67470.0
2020-06-24 15:40:00,64.52,64.97,64.51,64.95,90014.0,47.9167,48.2509,47.9092,48.236,90014.0
2020-06-24 15:45:00,64.95,65.38,64.92,65.2,126787.0,48.236,48.5553,48.2137,48.4217,126787.0
2020-06-24 15:50:00,65.21,65.39,65.19,65.2,227808.0,48.4291,48.5628,48.4142,48.4217,227808.0
2020-06-24 15:55:00,65.23,65.35,65.01,65.11,183180.0,48.4439,48.5331,48.2806,48.3548,183180.0
2020-06-25 09:30:00,63.29,64.17,63.02,63.91,310478.0,47.0032,47.6567,46.8027,47.4636,310478.0
2020-06-25 09:35:00,63.94,65.37,63.86,65.36,190846.0,47.4859,48.5479,47.4265,48.5405,190846.0
2020-06-25 09:40:00,65.38,65.62,64.09,64.55,228095.0,48.5553,48.7336,47.5973,47.9389,228095.0
2020-06-25 09:45:00,64.57,64.98,64.43,64.73,112934.0,47.9538,48.2583,47.8498,48.0726,112934.0
2020-06-25 09:50:00,64.73,65.8,64.73,65.59,169370.0,48.0726,48.8673,48.0726,48.7113,169370.0
2020-06-25 09:55:00,65.56,65.6,64.95,65.11,178273.0,48.689,48.7187,48.236,48.3548,178273.0
2020-06-25 10:00:00,65.11,65.88,64.92,65.74,108301.0,48.3548,48.9267,48.2137,48.8227,108301.0
2020-06-25 10:05:00,65.83,65.98,65.25,65.3,149310.0,48.8895,49.0009,48.4588,48.4959,149310.0
2020-06-25 10:10:00,65.34,66.25,65.29,66.24,120768.0,48.5256,49.2015,48.4885,49.194,120768.0
2020-06-25 10:15:00,66.23,66.26,65.9,65.95,124354.0,49.1866,49.2089,48.9415,48.9787,124354.0
2020-06-25 10:20:00,65.92,66.63,65.91,66.38,119866.0,48.9564,49.4837,48.949,49.298,119866.0
2020-06-25 10:25:00,66.36,66.5,66.15,66.29,91962.0,49.2832,49.3871,49.1272,49.2312,91962.0
2020-06-25 10:30:00,66.34,66.36,65.42,65.45,139823.0,49.2683,49.2832,48.585,48.6073,139823.0
2020-06-25 10:35:00,65.48,66.06,65.32,65.62,109372.0,48.6296,49.0604,48.5108,48.7336,109372.0
2020-06-25 10:40:00,65.63,65.94,65.34,65.41,73816.0,48.741,48.9712,48.5256,48.5776,73816.0
2020-06-25 10:45:00,65.42,65.69,65.18,65.49,83699.0,48.585,48.7856,48.4068,48.637,83699.0
2020-06-25 10:50:00,65.43,65.71,65.31,65.5,34630.0,48.5925,48.8004,48.5034,48.6445,34630.0
2020-06-25 10:55:00,65.49,65.75,65.39,65.7,43547.0,48.637,48.8301,48.5628,48.793,43547.0
2020-06-25 11:00:00,65.69,65.83,65.38,65.59,47479.0,48.7856,48.8895,48.5553,48.7113,47479.0
2020-06-25 11:05:00,65.62,65.62,65.01,65.11,42596.0,48.7336,48.7336,48.2806,48.3548,42596.0
2020-06-25 11:10:00,65.09,65.57,65.09,65.48,36876.0,48.34,48.6964,48.34,48.6296,36876.0
2020-06-25 11:15:00,65.5,65.73,65.29,65.59,39999.0,48.6445,48.8153,48.4885,48.7113,39999.0
2020-06-25 11:20:00,65.54,65.75,65.41,65.71,50556.0,48.6742,48.8301,48.5776,48.8004,50556.0
2020-06-25 11:25:00,65.72,65.88,65.32,65.36,37664.0,48.8078,48.9267,48.5108,48.5405,37664.0
2020-06-25 11:30:00,65.35,65.51,65.01,65.01,68219.0,48.5331,48.6519,48.2806,48.2806,68219.0
2020-06-25 11:35:00,65.01,65.08,64.66,65.0,112850.0,48.2806,48.3325,48.0206,48.2731,112850.0
2020-06-25 11:40:00,64.98,65.02,64.68,64.81,49344.0,48.2583,48.288,48.0355,48.132,49344.0
2020-06-25 11:45:00,64.77,64.89,64.41,64.44,84999.0,48.1023,48.1914,47.835,47.8572,84999.0
2020-06-25 11:50:00,64.41,64.69,64.41,64.67,95570.0,47.835,48.0429,47.835,48.0281,95570.0
2020-06-25 11:55:00,64.67,64.69,64.41,64.45,46948.0,48.0281,48.0429,47.835,47.8647,46948.0
2020-06-25 12:00:00,64.47,64.69,64.47,64.53,45431.0,47.8795,48.0429,47.8795,47.9241,45431.0
2020-06-25 12:05:00,64.55,64.68,64.46,64.46,31204.0,47.9389,48.0355,47.8721,47.8721,31204.0
2020-06-25 12:10:00,64.46,64.56,64.41,64.55,20762.0,47.8721,47.9464,47.835,47.9389,20762.0
2020-06-25 12:15:00,64.53,64.71,64.49,64.64,22541.0,47.9241,48.0578,47.8944,48.0058,22541.0
2020-06-25 12:20:00,64.64,64.82,64.57,64.75,53374.0,48.0058,48.1395,47.9538,48.0875,53374.0
2020-06-25 12:25:00,64.73,64.74,64.52,64.61,33909.0,48.0726,48.08,47.9167,47.9835,33909.0
2020-06-25 12:30:00,64.62,64.97,64.62,64.7,33854.0,47.9909,48.2509,47.9909,48.0503,33854.0
2020-06-25 12:35:00,64.72,64.88,64.52,64.72,40094.0,48.0652,48.184,47.9167,48.0652,40094.0
2020-06-25 12:40:00,64.69,65.05,64.64,65.05,45153.0,48.0429,48.3103,48.0058,48.3103,45153.0
2020-06-25 12:45:00,65.05,65.16,64.9,64.92,58580.0,48.3103,48.392,48.1989,48.2137,58580.0
2020-06-25 12:50:00,64.9,65.07,64.87,65.05,29376.0,48.1989,48.3251,48.1766,48.3103,29376.0
2020-06-25 12:55:00,65.05,65.24,64.94,65.22,46647.0,48.3103,48.4514,48.2286,48.4365,46647.0
2020-06-25 13:00:00,65.24,65.24,64.91,65.06,74265.0,48.4514,48.4514,48.2063,48.3177,74265.0
2020-06-25 13:05:00,65.06,65.12,64.91,64.94,32588.0,48.3177,48.3623,48.2063,48.2286,32588.0
2020-06-25 13:10:00,64.95,65.02,64.82,65.02,36256.0,48.236,48.288,48.1395,48.288,36256.0
2020-06-25 13:15:00,65.04,65.1,64.8,64.94,35703.0,48.3028,48.3474,48.1246,48.2286,35703.0
2020-06-25 13:20:00,64.94,64.94,64.62,64.67,28261.0,48.2286,48.2286,47.9909,48.0281,28261.0
2020-06-25 13:25:00,64.65,64.89,64.65,64.67,39174.0,48.0132,48.1914,48.0132,48.0281,39174.0
2020-06-25 13:30:00,64.67,64.67,64.44,64.48,80021.0,48.0281,48.0281,47.8572,47.8869,80021.0
2020-06-25 13:35:00,64.48,64.53,64.4,64.52,75591.0,47.8869,47.9241,47.8275,47.9167,75591.0
2020-06-25 13:40:00,64.53,64.53,64.16,64.17,98070.0,47.9241,47.9241,47.6493,47.6567,98070.0
2020-06-25 13:45:00,64.17,64.27,64.1,64.1,44882.0,47.6567,47.731,47.6047,47.6047,44882.0
2020-06-25 13:50:00,64.11,64.13,63.99,64.03,86814.0,47.6122,47.627,47.523,47.5527,86814.0
2020-06-25 13:55:00,64.03,64.09,63.9,63.91,63496.0,47.5527,47.5973,47.4562,47.4636,63496.0
2020-06-25 14:00:00,63.91,64.1,63.86,64.03,37163.0,47.4636,47.6047,47.4265,47.5527,37163.0
2020-06-25 14:05:00,64.03,64.14,63.93,63.93,42460.0,47.5527,47.6344,47.4785,47.4785,42460.0
2020-06-25 14:10:00,63.92,64.0,63.89,63.93,22083.0,47.4711,47.5305,47.4488,47.4785,22083.0
2020-06-25 14:15:00,63.94,64.15,63.93,64.12,42840.0,47.4859,47.6419,47.4785,47.6196,42840.0
2020-06-25 14:20:00,64.1,64.11,63.94,63.94,50093.0,47.6047,47.6122,47.4859,47.4859,50093.0
2020-06-25 14:25:00,63.94,63.98,63.87,63.88,28561.0,47.4859,47.5156,47.4339,47.4413,28561.0
2020-06-25 14:30:00,63.87,63.88,63.53,63.57,75047.0,47.4339,47.4413,47.1814,47.2111,75047.0
2020-06-25 14:35:00,63.57,63.65,63.5,63.55,63301.0,47.2111,47.2705,47.1591,47.1963,63301.0
2020-06-25 14:40:00,63.53,63.75,63.53,63.65,120913.0,47.1814,47.3448,47.1814,47.2705,120913.0
2020-06-25 14:45:00,63.67,63.67,63.53,63.56,50073.0,47.2854,47.2854,47.1814,47.2037,50073.0
2020-06-25 14:50:00,63.56,63.73,63.5,63.51,46652.0,47.2037,47.3299,47.1591,47.1666,46652.0
2020-06-25 14:55:00,63.52,63.65,63.5,63.51,31821.0,47.174,47.2705,47.1591,47.1666,31821.0
2020-06-25 15:00:00,63.51,63.78,63.51,63.69,49577.0,47.1666,47.3671,47.1666,47.3002,49577.0
2020-06-25 15:05:00,63.69,64.09,63.68,63.92,78837.0,47.3002,47.5973,47.2928,47.4711,78837.0
2020-06-25 15:10:00,63.91,63.99,63.72,63.85,50293.0,47.4636,47.523,47.3225,47.4191,50293.0
2020-06-25 15:15:00,63.88,64.14,63.82,64.14,68980.0,47.4413,47.6344,47.3968,47.6344,68980.0
2020-06-25 15:20:00,64.11,64.42,64.08,64.42,72293.0,47.6122,47.8424,47.5899,47.8424,72293.0
2020-06-25 15:25:00,64.38,64.69,64.34,64.55,59404.0,47.8127,48.0429,47.783,47.9389,59404.0
2020-06-25 15:30:00,64.6,64.66,64.3,64.56,86992.0,47.9761,48.0206,47.7533,47.9464,86992.0
2020-06-25 15:35:00,64.56,64.58,64.28,64.36,64725.0,47.9464,47.9612,47.7384,47.7978,64725.0
2020-06-25 15:40:00,64.38,64.55,64.34,64.53,63911.0,47.8127,47.9389,47.783,47.9241,63911.0
2020-06-25 15:45:00,64.5,64.55,64.18,64.19,79258.0,47.9018,47.9389,47.6641,47.6716,79258.0
2020-06-25 15:50:00,64.4,64.74,64.32,64.69,74335.0,47.8275,48.08,47.7681,48.0429,74335.0
2020-06-25 15:55:00,64.69,64.96,64.65,64.93,193426.0,48.0429,48.2434,48.0132,48.2211,193426.0
2020-06-26 09:30:00,63.84,64.36,63.3,64.01,230878.0,47.4116,47.7978,47.0106,47.5379,230878.0
2020-06-26 09:35:00,64.02,64.65,63.49,64.58,112120.0,47.5453,48.0132,47.1517,47.9612,112120.0
2020-06-26 09:40:00,64.61,64.69,63.71,63.85,118056.0,47.9835,48.0429,47.3151,47.4191,118056.0
2020-06-26 09:45:00,63.9,64.3,63.68,64.2,94637.0,47.4562,47.7533,47.2928,47.679,94637.0
2020-06-26 09:50:00,64.15,64.33,63.96,64.08,81174.0,47.6419,47.7755,47.5008,47.5899,81174.0
2020-06-26 09:55:00,64.06,64.06,63.53,63.82,76440.0,47.575,47.575,47.1814,47.3968,76440.0
2020-06-26 10:00:00,63.75,63.94,63.45,63.52,86594.0,47.3448,47.4859,47.122,47.174,86594.0
2020-06-26 10:05:00,63.47,63.51,63.05,63.07,120601.0,47.1369,47.1666,46.8249,46.8398,120601.0
2020-06-26 10:10:00,63.08,63.09,62.62,62.71,121871.0,46.8472,46.8546,46.5056,46.5724,121871.0
2020-06-26 10:15:00,62.71,62.95,62.59,62.8,98855.0,46.5724,46.7507,46.4833,46.6393,98855.0
2020-06-26 10:20:00,62.85,62.89,62.22,62.53,87696.0,46.6764,46.7061,46.2085,46.4388,87696.0
2020-06-26 10:25:00,62.55,62.95,62.54,62.89,90206.0,46.4536,46.7507,46.4462,46.7061,90206.0
2020-06-26 10:30:00,62.81,62.97,62.51,62.72,75176.0,46.6467,46.7655,46.4239,46.5799,75176.0
2020-06-26 10:35:00,62.69,62.79,62.18,62.21,106989.0,46.5576,46.6318,46.1788,46.2011,106989.0
2020-06-26 10:40:00,62.17,62.67,62.1,62.65,94330.0,46.1714,46.5427,46.1194,46.5279,94330.0
2020-06-26 10:45:00,62.69,62.76,62.25,62.3,53635.0,46.5576,46.6096,46.2308,46.2679,53635.0
2020-06-26 10:50:00,62.33,62.75,62.21,62.39,169096.0,46.2902,46.6021,46.2011,46.3348,169096.0
2020-06-26 10:55:00,62.38,62.78,62.33,62.56,98701.0,46.3274,46.6244,46.2902,46.461,98701.0
2020-06-26 11:00:00,62.63,62.82,62.55,62.76,66629.0,46.513,46.6541,46.4536,46.6096,66629.0
2020-06-26 11:05:00,62.76,63.15,62.67,62.85,57768.0,46.6096,46.8992,46.5427,46.6764,57768.0
2020-06-26 11:10:00,62.86,62.92,62.66,62.81,89750.0,46.6838,46.7284,46.5353,46.6467,89750.0
2020-06-26 11:15:00,62.81,62.88,62.58,62.71,61604.0,46.6467,46.6987,46.4759,46.5724,61604.0
2020-06-26 11:20:00,62.75,63.0,62.66,62.98,32336.0,46.6021,46.7878,46.5353,46.773,32336.0
2020-06-26 11:25:00,62.94,62.95,62.7,62.84,22536.0,46.7432,46.7507,46.565,46.669,22536.0
2020-06-26 11:30:00,62.84,62.99,62.75,62.86,41139.0,46.669,46.7804,46.6021,46.6838,41139.0
2020-06-26 11:35:00,62.89,63.04,62.75,62.95,46586.0,46.7061,46.8175,46.6021,46.7507,46586.0
2020-06-26 11:40:00,62.89,62.91,62.73,62.81,24926.0,46.7061,46.721,46.5873,46.6467,24926.0
2020-06-26 11:45:00,62.86,62.88,62.62,62.88,29204.0,46.6838,46.6987,46.5056,46.6987,29204.0
2020-06-26 11:50:00,62.87,62.94,62.64,62.65,24438.0,46.6913,46.7432,46.5204,46.5279,24438.0
2020-06-26 11:55:00,62.67,63.06,62.67,62.96,29623.0,46.5427,46.8324,46.5427,46.7581,29623.0
2020-06-26 12:00:00,62.92,63.06,62.81,63.05,29041.0,46.7284,46.8324,46.6467,46.8249,29041.0
2020-06-26 12:05:00,63.03,63.07,62.7,62.73,81684.0,46.8101,46.8398,46.565,46.5873,81684.0
2020-06-26 12:10:00,62.73,62.87,62.65,62.75,28261.0,46.5873,46.6913,46.5279,46.6021,28261.0
2020-06-26 12:15:00,62.73,62.75,62.51,62.53,38387.0,46.5873,46.6021,46.4239,46.4388,38387.0
2020-06-26 12:20:00,62.52,62.73,62.43,62.66,70810.0,46.4313,46.5873,46.3645,46.5353,70810.0
2020-06-26 12:25:00,62.64,62.85,62.62,62.68,33818.0,46.5204,46.6764,46.5056,46.5502,33818.0
2020-06-26 12:30:00,62.71,62.76,62.42,62.65,45072.0,46.5724,46.6096,46.3571,46.5279,45072.0
2020-06-26 12:35:00,62.61,62.82,62.6,62.8,21333.0,46.4982,46.6541,46.4907,46.6393,21333.0
2020-06-26 12:40:00,62.76,62.83,62.68,62.78,27034.0,46.6096,46.6616,46.5502,46.6244,27034.0
2020-06-26 12:45:00,62.76,62.85,62.61,62.73,19661.0,46.6096,46.6764,46.4982,46.5873,19661.0
2020-06-26 12:50:00,62.71,62.73,62.31,62.34,43737.0,46.5724,46.5873,46.2754,46.2976,43737.0
2020-06-26 12:55:00,62.33,62.33,62.11,62.28,68580.0,46.2902,46.2902,46.1268,46.2531,68580.0
2020-06-26 13:00:00,62.27,62.35,62.07,62.09,91651.0,46.2457,46.3051,46.0971,46.112,91651.0
2020-06-26 13:05:00,62.08,62.2,61.84,61.9,97903.0,46.1046,46.1937,45.9263,45.9709,97903.0
2020-06-26 13:10:00,61.91,62.01,61.78,61.8,59795.0,45.9783,46.0526,45.8818,45.8966,59795.0
2020-06-26 13:15:00,61.82,61.86,61.68,61.86,67142.0,45.9115,45.9412,45.8075,45.9412,67142.0
2020-06-26 13:20:00,61.9,62.17,61.81,62.03,56521.0,45.9709,46.1714,45.904,46.0674,56521.0
2020-06-26 13:25:00,61.98,62.0,61.84,61.84,45978.0,46.0303,46.0451,45.9263,45.9263,45978.0
2020-06-26 13:30:00,61.91,62.17,61.84,62.16,35928.0,45.9783,46.1714,45.9263,46.164,35928.0
2020-06-26 13:35:00,62.18,62.27,62.04,62.17,42230.0,46.1788,46.2457,46.0748,46.1714,42230.0
2020-06-26 13:40:00,62.18,62.39,62.17,62.38,36339.0,46.1788,46.3348,46.1714,46.3274,36339.0
2020-06-26 13:45:00,62.41,62.6,62.31,62.57,56224.0,46.3496,46.4907,46.2754,46.4685,56224.0
2020-06-26 13:50:00,62.55,62.62,62.35,62.45,27008.0,46.4536,46.5056,46.3051,46.3793,27008.0
2020-06-26 13:55:00,62.47,62.5,62.3,62.37,23909.0,46.3942,46.4165,46.2679,46.3199,23909.0
2020-06-26 14:00:00,62.34,62.37,62.17,62.28,31530.0,46.2976,46.3199,46.1714,46.2531,31530.0
2020-06-26 14:05:00,62.28,62.32,62.18,62.31,22898.0,46.2531,46.2828,46.1788,46.2754,22898.0
2020-06-26 14:10:00,62.3,62.4,62.06,62.07,31855.0,46.2679,46.3422,46.0897,46.0971,31855.0
2020-06-26 14:15:00,62.09,62.16,61.99,62.01,44829.0,46.112,46.164,46.0377,46.0526,44829.0
2020-06-26 14:20:00,61.99,62.2,61.99,62.03,37310.0,46.0377,46.1937,46.0377,46.0674,37310.0
2020-06-26 14:25:00,62.05,62.11,62.0,62.06,23370.0,46.0823,46.1268,46.0451,46.0897,23370.0
2020-06-26 14:30:00,62.06,62.23,61.98,62.11,53460.0,46.0897,46.216,46.0303,46.1268,53460.0
2020-06-26 14:35:00,62.05,62.08,61.96,62.02,70668.0,46.0823,46.1046,46.0154,46.06,70668.0
2020-06-26 14:40:00,61.99,62.11,61.96,61.96,47600.0,46.0377,46.1268,46.0154,46.0154,47600.0
2020-06-26 14:45:00,61.97,62.05,61.92,61.94,131480.0,46.0229,46.0823,45.9857,46.0006,131480.0
2020-06-26 14:50:00,61.94,62.1,61.93,61.98,89885.0,46.0006,46.1194,45.9932,46.0303,89885.0
2020-06-26 14:55:00,61.97,61.98,61.77,61.84,53904.0,46.0229,46.0303,45.8743,45.9263,53904.0
2020-06-26 15:00:00,61.85,62.06,61.84,61.92,47116.0,45.9337,46.0897,45.9263,45.9857,47116.0
2020-06-26 15:05:00,61.96,62.0,61.87,62.0,40622.0,46.0154,46.0451,45.9486,46.0451,40622.0
2020-06-26 15:10:00,62.01,62.08,61.84,62.05,39044.0,46.0526,46.1046,45.9263,46.0823,39044.0
2020-06-26 15:15:00,62.05,62.1,61.82,61.82,48609.0,46.0823,46.1194,45.9115,45.9115,48609.0
2020-06-26 15:20:00,61.81,62.25,61.76,61.89,156184.0,45.904,46.2308,45.8669,45.9634,156184.0
2020-06-26 15:25:00,61.93,62.25,61.83,62.2,88061.0,45.9932,46.2308,45.9189,46.1937,88061.0
2020-06-26 15:30:00,62.21,62.21,61.86,61.92,49207.0,46.2011,46.2011,45.9412,45.9857,49207.0
2020-06-26 15:35:00,61.91,61.96,61.78,61.89,54095.0,45.9783,46.0154,45.8818,45.9634,54095.0
2020-06-26 15:40:00,61.87,62.1,61.7,61.74,129798.0,45.9486,46.1194,45.8223,45.852,129798.0
2020-06-26 15:45:00,61.72,61.72,61.45,61.51,247797.0,45.8372,45.8372,45.6367,45.6812,247797.0
2020-06-26 15:50:00,61.55,61.98,61.51,61.85,202528.0,45.7109,46.0303,45.6812,45.9337,202528.0
2020-06-26 15:55:00,61.85,62.15,61.7,61.94,392542.0,45.9337,46.1565,45.8223,46.0006,392542.0
2020-06-29 09:30:00,62.64,63.29,62.1,62.18,141774.0,46.5204,47.0032,46.1194,46.1788,141774.0
2020-06-29 09:35:00,62.11,62.35,61.64,61.66,70213.0,46.1268,46.3051,45.7778,45.7926,70213.0
2020-06-29 09:40:00,61.67,61.85,61.29,61.73,77502.0,45.8001,45.9337,45.5178,45.8446,77502.0
2020-06-29 09:45:00,61.73,62.17,61.68,61.94,79284.0,45.8446,46.1714,45.8075,46.0006,79284.0
2020-06-29 09:50:00,61.89,62.84,61.89,62.46,102928.0,45.9634,46.669,45.9634,46.3868,102928.0
2020-06-29 09:55:00,62.42,63.19,62.38,62.87,82796.0,46.3571,46.9289,46.3274,46.6913,82796.0
2020-06-29 10:00:00,62.88,63.51,62.85,63.45,80503.0,46.6987,47.1666,46.6764,47.122,80503.0
2020-06-29 10:05:00,63.45,63.78,63.4,63.6,92427.0,47.122,47.3671,47.0849,47.2334,92427.0
2020-06-29 10:10:00,63.66,63.73,63.09,63.46,133219.0,47.278,47.3299,46.8546,47.1294,133219.0
2020-06-29 10:15:00,63.41,63.89,63.28,63.7,74279.0,47.0923,47.4488,46.9957,47.3077,74279.0
2020-06-29 10:20:00,63.74,63.97,63.5,63.88,88428.0,47.3374,47.5082,47.1591,47.4413,88428.0
2020-06-29 10:25:00,63.88,64.2,63.7,64.18,95537.0,47.4413,47.679,47.3077,47.6641,95537.0
2020-06-29 10:30:00,64.14,64.53,63.93,64.51,143509.0,47.6344,47.9241,47.4785,47.9092,143509.0
2020-06-29 10:35:00,64.5,65.11,64.43,65.07,174196.0,47.9018,48.3548,47.8498,48.3251,174196.0
2020-06-29 10:40:00,65.09,65.12,64.8,64.89,126151.0,48.34,48.3623,48.1246,48.1914,126151.0
2020-06-29 10:45:00,64.88,65.55,64.8,65.48,108833.0,48.184,48.6816,48.1246,48.6296,108833.0
2020-06-29 10:50:00,65.49,65.76,65.4,65.57,186412.0,48.637,48.8376,48.5702,48.6964,186412.0
2020-06-29 10:55:00,65.55,66.06,65.51,66.05,186033.0,48.6816,49.0604,48.6519,49.0529,186033.0
2020-06-29 11:00:00,66.06,66.36,65.92,66.0,175052.0,49.0604,49.2832,48.9564,49.0158,175052.0
2020-06-29 11:05:00,65.99,66.4,65.94,66.18,161827.0,49.0084,49.3129,48.9712,49.1495,161827.0
2020-06-29 11:10:00,66.16,66.2,65.69,65.87,173325.0,49.1346,49.1643,48.7856,48.9192,173325.0
2020-06-29 11:15:00,65.87,66.03,65.66,65.92,178025.0,48.9192,49.0381,48.7633,48.9564,178025.0
2020-06-29 11:20:00,65.89,66.38,65.87,66.36,117900.0,48.9341,49.298,48.9192,49.2832,117900.0
2020-06-29 11:25:00,66.34,66.8,66.32,66.7,142144.0,49.2683,49.6099,49.2534,49.5357,142144.0
2020-06-29 11:30:00,66.72,66.84,66.31,66.83,91294.0,49.5505,49.6396,49.246,49.6322,91294.0
2020-06-29 11:35:00,66.83,67.27,66.82,67.03,181883.0,49.6322,49.959,49.6248,49.7807,181883.0
2020-06-29 11:40:00,67.05,67.33,66.94,67.3,90251.0,49.7956,50.0035,49.7139,49.9813,90251.0
2020-06-29 11:45:00,67.3,67.33,67.04,67.31,92549.0,49.9813,50.0035,49.7882,49.9887,92549.0
2020-06-29 11:50:00,67.31,67.38,66.95,67.01,101536.0,49.9887,50.0407,49.7213,49.7659,101536.0
2020-06-29 11:55:00,67.04,67.24,66.82,66.86,135715.0,49.7882,49.9367,49.6248,49.6545,135715.0
2020-06-29 12:00:00,66.86,67.3,66.86,67.24,64780.0,49.6545,49.9813,49.6545,49.9367,64780.0
2020-06-29 12:05:00,67.23,67.35,67.19,67.24,88292.0,49.9293,50.0184,49.8996,49.9367,88292.0
2020-06-29 12:10:00,67.25,67.48,67.23,67.37,72285.0,49.9441,50.1149,49.9293,50.0332,72285.0
2020-06-29 12:15:00,67.38,67.4,67.12,67.34,111690.0,50.0407,50.0555,49.8476,50.011,111690.0
2020-06-29 12:20:00,67.33,67.43,67.19,67.4,84754.0,50.0035,50.0778,49.8996,50.0555,84754.0
2020-06-29 12:25:00,67.4,67.58,67.38,67.48,95211.0,50.0555,50.1892,50.0407,50.1149,95211.0
2020-06-29 12:30:00,67.49,67.79,67.47,67.67,113710.0,50.1224,50.3452,50.1075,50.256,113710.0
2020-06-29 12:35:00,67.64,67.72,67.31,67.34,59029.0,50.2338,50.2932,49.9887,50.011,59029.0
2020-06-29 12:40:00,67.3,67.7,67.3,67.64,113477.0,49.9813,50.2783,49.9813,50.2338,113477.0
2020-06-29 12:45:00,67.64,67.81,67.6,67.67,75720.0,50.2338,50.36,50.2041,50.256,75720.0
2020-06-29 12:50:00,67.66,67.79,67.57,67.58,43676.0,50.2486,50.3452,50.1818,50.1892,43676.0
2020-06-29 12:55:00,67.56,67.56,67.21,67.36,144663.0,50.1744,50.1744,49.9144,50.0258,144663.0
2020-06-29 13:00:00,67.38,67.42,67.25,67.33,76431.0,50.0407,50.0704,49.9441,50.0035,76431.0
2020-06-29 13:05:00,67.35,67.46,67.2,67.41,47083.0,50.0184,50.1001,49.907,50.063,47083.0
2020-06-29 13:10:00,67.45,67.51,67.27,67.48,68128.0,50.0927,50.1372,49.959,50.1149,68128.0
2020-06-29 13:15:00,67.49,67.82,67.43,67.77,104823.0,50.1224,50.3674,50.0778,50.3303,104823.0
2020-06-29 13:20:00,67.77,67.98,67.67,67.8,55446.0,50.3303,50.4863,50.256,50.3526,55446.0
2020-06-29 13:25:00,67.83,68.18,67.82,68.01,94653.0,50.3749,50.6348,50.3674,50.5085,94653.0
2020-06-29 13:30:00,68.0,68.03,67.77,67.79,52252.0,50.5011,50.5234,50.3303,50.3452,52252.0
2020-06-29 13:35:00,67.76,68.04,67.69,68.01,45261.0,50.3229,50.5308,50.2709,50.5085,45261.0
2020-06-29 13:40:00,68.01,68.01,67.69,67.8,62483.0,50.5085,50.5085,50.2709,50.3526,62483.0
2020-06-29 13:45:00,67.82,67.88,67.53,67.56,40405.0,50.3674,50.412,50.1521,50.1744,40405.0
2020-06-29 13:50:00,67.54,67.61,67.41,67.41,86116.0,50.1595,50.2115,50.063,50.063,86116.0
2020-06-29 13:55:00,67.42,67.48,67.27,67.32,51110.0,50.0704,50.1149,49.959,49.9961,51110.0
2020-06-29 14:00:00,67.33,67.49,67.29,67.31,77457.0,50.0035,50.1224,49.9738,49.9887,77457.0
2020-06-29 14:05:00,67.3,67.35,67.25,67.32,72086.0,49.9813,50.0184,49.9441,49.9961,72086.0
2020-06-29 14:10:00,67.3,67.36,67.13,67.21,81529.0,49.9813,50.0258,49.855,49.9144,81529.0
2020-06-29 14:15:00,67.2,67.5,67.2,67.33,72865.0,49.907,50.1298,49.907,50.0035,72865.0
2020-06-29 14:20:00,67.3,67.34,66.97,67.04,79983.0,49.9813,50.011,49.7362,49.7882,79983.0
2020-06-29 14:25:00,67.04,67.11,66.86,66.93,66822.0,49.7882,49.8402,49.6545,49.7065,66822.0
2020-06-29 14:30:00,66.92,67.0,66.85,66.9,37226.0,49.699,49.7585,49.6471,49.6842,37226.0
2020-06-29 14:35:00,66.9,66.99,66.74,66.94,61672.0,49.6842,49.751,49.5654,49.7139,61672.0
2020-06-29 14:40:00,66.94,67.0,66.91,66.93,98504.0,49.7139,49.7585,49.6916,49.7065,98504.0
2020-06-29 14:45:00,66.95,67.0,66.78,66.98,49677.0,49.7213,49.7585,49.5951,49.7436,49677.0
2020-06-29 14:50:00,66.97,67.0,66.85,66.98,38458.0,49.7362,49.7585,49.6471,49.7436,38458.0
2020-06-29 14:55:00,66.97,67.0,66.85,66.86,79010.0,49.7362,49.7585,49.6471,49.6545,79010.0
2020-06-29 15:00:00,66.86,66.98,66.79,66.93,64494.0,49.6545,49.7436,49.6025,49.7065,64494.0
2020-06-29 15:05:00,66.93,66.94,66.8,66.84,38887.0,49.7065,49.7139,49.6099,49.6396,38887.0
2020-06-29 15:10:00,66.86,66.93,66.72,66.88,52451.0,49.6545,49.7065,49.5505,49.6693,52451.0
2020-06-29 15:15:00,66.88,67.26,66.85,67.25,93999.0,49.6693,49.9516,49.6471,49.9441,93999.0
2020-06-29 15:20:00,67.24,67.49,67.19,67.48,68378.0,49.9367,50.1224,49.8996,50.1149,68378.0
2020-06-29 15:25:00,67.45,67.67,67.39,67.41,49130.0,50.0927,50.256,50.0481,50.063,49130.0
2020-06-29 15:30:00,67.43,68.0,67.43,67.91,106713.0,50.0778,50.5011,50.0778,50.4343,106713.0
2020-06-29 15:35:00,67.91,67.93,67.33,67.35,121268.0,50.4343,50.4491,50.0035,50.0184,121268.0
2020-06-29 15:40:00,67.36,67.57,67.35,67.53,69207.0,50.0258,50.1818,50.0184,50.1521,69207.0
2020-06-29 15:45:00,67.56,67.71,67.5,67.6,107699.0,50.1744,50.2857,50.1298,50.2041,107699.0
2020-06-29 15:50:00,67.65,67.94,67.63,67.92,118231.0,50.2412,50.4566,50.2263,50.4417,118231.0
2020-06-29 15:55:00,67.9,68.13,67.69,68.13,244819.0,50.4269,50.5977,50.2709,50.5977,244819.0
2020-06-30 09:30:00,71.36,71.5,69.96,70.31,724814.0,52.9965,53.1004,51.9567,52.2167,724814.0
2020-06-30 09:35:00,70.28,71.16,70.18,70.5,618081.0,52.1944,52.8479,52.1201,52.3578,618081.0
2020-06-30 09:40:00,70.47,70.6,69.22,69.47,360455.0,52.3355,52.432,51.4072,51.5928,360455.0
2020-06-30 09:45:00,69.45,69.76,69.04,69.2,289050.0,51.578,51.8082,51.2735,51.3923,289050.0
2020-06-30 09:50:00,69.22,69.22,68.3,68.64,301102.0,51.4072,51.4072,50.7239,50.9764,301102.0
2020-06-30 09:55:00,68.7,68.98,68.15,68.67,211049.0,51.021,51.2289,50.6125,50.9987,211049.0
2020-06-30 10:00:00,68.84,69.24,68.6,68.73,208463.0,51.125,51.422,50.9467,51.0433,208463.0
2020-06-30 10:05:00,68.67,69.33,68.63,69.12,174683.0,50.9987,51.4889,50.969,51.3329,174683.0
2020-06-30 10:10:00,69.1,69.11,68.24,68.37,161681.0,51.3181,51.3255,50.6794,50.7759,161681.0
2020-06-30 10:15:00,68.36,68.37,67.75,68.26,228963.0,50.7685,50.7759,50.3155,50.6942,228963.0
2020-06-30 10:20:00,68.25,68.73,68.1,68.58,127090.0,50.6868,51.0433,50.5754,50.9319,127090.0
2020-06-30 10:25:00,68.58,68.85,68.2,68.25,106756.0,50.9319,51.1324,50.6497,50.6868,106756.0
2020-06-30 10:30:00,68.28,68.39,68.01,68.09,106698.0,50.7091,50.7908,50.5085,50.568,106698.0
2020-06-30 10:35:00,68.12,68.34,67.8,67.92,87219.0,50.5902,50.7536,50.3526,50.4417,87219.0
2020-06-30 10:40:00,67.88,68.42,67.88,68.34,70608.0,50.412,50.813,50.412,50.7536,70608.0
2020-06-30 10:45:00,68.35,68.98,68.33,68.95,133468.0,50.7611,51.2289,50.7462,51.2067,133468.0
2020-06-30 10:50:00,68.96,69.13,68.6,69.07,224100.0,51.2141,51.3403,50.9467,51.2958,224100.0
2020-06-30 10:55:00,69.04,69.21,68.86,69.06,123463.0,51.2735,51.3997,51.1398,51.2883,123463.0
2020-06-30 11:00:00,69.06,69.41,69.03,69.31,147814.0,51.2883,51.5483,51.2661,51.474,147814.0
2020-06-30 11:05:00,69.34,69.67,69.28,69.63,152515.0,51.4963,51.7414,51.4517,51.7117,152515.0
2020-06-30 11:10:00,69.64,69.75,69.2,69.2,142427.0,51.7191,51.8008,51.3923,51.3923,142427.0
2020-06-30 11:15:00,69.18,69.62,69.01,69.37,94435.0,51.3775,51.7042,51.2512,51.5186,94435.0
2020-06-30 11:20:00,69.4,69.44,68.87,68.91,118263.0,51.5409,51.5706,51.1472,51.1769,118263.0
2020-06-30 11:25:00,68.89,69.33,68.87,69.25,51900.0,51.1621,51.4889,51.1472,51.4295,51900.0
2020-06-30 11:30:00,69.3,69.3,68.66,68.71,97237.0,51.4666,51.4666,50.9913,51.0284,97237.0
2020-06-30 11:35:00,68.78,69.12,68.56,69.11,94659.0,51.0804,51.3329,50.917,51.3255,94659.0
2020-06-30 11:40:00,69.11,69.42,68.97,69.18,72238.0,51.3255,51.5557,51.2215,51.3775,72238.0
2020-06-30 11:45:00,69.24,69.39,69.07,69.19,30330.0,51.422,51.5334,51.2958,51.3849,30330.0
2020-06-30 11:50:00,69.26,69.47,69.18,69.43,33281.0,51.4369,51.5928,51.3775,51.5631,33281.0
2020-06-30 11:55:00,69.41,69.71,69.39,69.56,73532.0,51.5483,51.7711,51.5334,51.6597,73532.0
2020-06-30 12:00:00,69.61,69.64,69.3,69.45,107312.0,51.6968,51.7191,51.4666,51.578,107312.0
2020-06-30 12:05:00,69.48,69.48,69.32,69.36,36222.0,51.6003,51.6003,51.4814,51.5111,36222.0
2020-06-30 12:10:00,69.36,69.69,69.36,69.53,38447.0,51.5111,51.7562,51.5111,51.6374,38447.0
2020-06-30 12:15:00,69.55,69.65,69.44,69.57,33294.0,51.6523,51.7265,51.5706,51.6671,33294.0
2020-06-30 12:20:00,69.5,69.53,69.26,69.34,31417.0,51.6151,51.6374,51.4369,51.4963,31417.0
2020-06-30 12:25:00,69.34,69.41,68.91,69.05,73709.0,51.4963,51.5483,51.1769,51.2809,73709.0
2020-06-30 12:30:00,69.03,69.03,68.65,68.76,89261.0,51.2661,51.2661,50.9839,51.0655,89261.0
2020-06-30 12:35:00,68.74,69.05,68.73,69.03,29292.0,51.0507,51.2809,51.0433,51.2661,29292.0
2020-06-30 12:40:00,69.06,69.06,68.67,68.76,73188.0,51.2883,51.2883,50.9987,51.0655,73188.0
2020-06-30 12:45:00,68.75,68.79,68.46,68.59,74956.0,51.0581,51.0878,50.8427,50.9393,74956.0
2020-06-30 12:50:00,68.59,68.67,68.5,68.61,46660.0,50.9393,50.9987,50.8725,50.9541,46660.0
2020-06-30 12:55:00,68.6,68.66,68.37,68.45,49972.0,50.9467,50.9913,50.7759,50.8353,49972.0
2020-06-30 13:00:00,68.44,68.5,68.35,68.39,76819.0,50.8279,50.8725,50.7611,50.7908,76819.0
2020-06-30 13:05:00,68.41,68.56,68.36,68.38,30006.0,50.8056,50.917,50.7685,50.7833,30006.0
2020-06-30 13:10:00,68.38,68.6,68.21,68.57,48090.0,50.7833,50.9467,50.6571,50.9244,48090.0
2020-06-30 13:15:00,68.58,68.61,68.35,68.45,29745.0,50.9319,50.9541,50.7611,50.8353,29745.0
2020-06-30 13:20:00,68.48,68.81,68.48,68.57,38326.0,50.8576,51.1027,50.8576,50.9244,38326.0
2020-06-30 13:25:00,68.57,68.6,68.39,68.5,25992.0,50.9244,50.9467,50.7908,50.8725,25992.0
2020-06-30 13:30:00,68.5,68.5,68.05,68.07,39999.0,50.8725,50.8725,50.5383,50.5531,39999.0
2020-06-30 13:35:00,68.04,68.17,67.92,68.09,70220.0,50.5308,50.6274,50.4417,50.568,70220.0
2020-06-30 13:40:00,68.11,68.11,67.78,67.8,60291.0,50.5828,50.5828,50.3377,50.3526,60291.0
2020-06-30 13:45:00,67.82,68.0,67.68,67.95,60394.0,50.3674,50.5011,50.2635,50.464,60394.0
2020-06-30 13:50:00,67.94,68.14,67.86,68.06,51318.0,50.4566,50.6051,50.3971,50.5457,51318.0
2020-06-30 13:55:00,68.12,68.27,68.05,68.16,43549.0,50.5902,50.7016,50.5383,50.6199,43549.0
2020-06-30 14:00:00,68.17,68.2,67.9,68.08,39740.0,50.6274,50.6497,50.4269,50.5605,39740.0
2020-06-30 14:05:00,68.05,68.13,67.79,67.97,36504.0,50.5383,50.5977,50.3452,50.4788,36504.0
2020-06-30 14:10:00,67.98,68.01,67.63,67.72,59252.0,50.4863,50.5085,50.2263,50.2932,59252.0
2020-06-30 14:15:00,67.72,67.87,67.71,67.86,30765.0,50.2932,50.4046,50.2857,50.3971,30765.0
2020-06-30 14:20:00,67.86,67.99,67.84,67.96,28610.0,50.3971,50.4937,50.3823,50.4714,28610.0
2020-06-30 14:25:00,67.95,68.09,67.85,68.09,45464.0,50.464,50.568,50.3897,50.568,45464.0
2020-06-30 14:30:00,68.09,68.09,67.71,67.75,55776.0,50.568,50.568,50.2857,50.3155,55776.0
2020-06-30 14:35:00,67.75,67.87,67.57,67.8,75531.0,50.3155,50.4046,50.1818,50.3526,75531.0
2020-06-30 14:40:00,67.85,68.0,67.76,67.97,48193.0,50.3897,50.5011,50.3229,50.4788,48193.0
2020-06-30 14:45:00,67.97,68.08,67.86,68.06,51919.0,50.4788,50.5605,50.3971,50.5457,51919.0
2020-06-30 14:50:00,68.08,68.16,67.9,68.03,42012.0,50.5605,50.6199,50.4269,50.5234,42012.0
2020-06-30 14:55:00,68.01,68.17,67.94,68.14,36774.0,50.5085,50.6274,50.4566,50.6051,36774.0
2020-06-30 15:00:00,68.12,68.13,67.86,67.94,55787.0,50.5902,50.5977,50.3971,50.4566,55787.0
2020-06-30 15:05:00,67.96,67.99,67.82,67.91,40848.0,50.4714,50.4937,50.3674,50.4343,40848.0
2020-06-30 15:10:00,67.92,68.21,67.72,68.18,83830.0,50.4417,50.6571,50.2932,50.6348,83830.0
2020-06-30 15:15:00,68.19,68.56,68.05,68.53,74947.0,50.6422,50.917,50.5383,50.8947,74947.0
2020-06-30 15:20:00,68.53,68.59,68.27,68.32,71724.0,50.8947,50.9393,50.7016,50.7388,71724.0
2020-06-30 15:25:00,68.33,68.42,68.2,68.2,52834.0,50.7462,50.813,50.6497,50.6497,52834.0
2020-06-30 15:30:00,68.19,68.47,68.05,68.35,74936.0,50.6422,50.8502,50.5383,50.7611,74936.0
2020-06-30 15:35:00,68.35,68.36,68.01,68.07,84038.0,50.7611,50.7685,50.5085,50.5531,84038.0
2020-06-30 15:40:00,68.07,68.27,68.0,68.13,67687.0,50.5531,50.7016,50.5011,50.5977,67687.0
2020-06-30 15:45:00,68.13,68.27,68.0,68.06,96471.0,50.5977,50.7016,50.5011,50.5457,96471.0
2020-06-30 15:50:00,68.11,68.69,68.08,68.58,140206.0,50.5828,51.0136,50.5605,50.9319,140206.0
2020-06-30 15:55:00,68.58,68.59,68.12,68.38,347477.0,50.9319,50.9393,50.5902,50.7833,347477.0
2020-07-01 09:30:00,69.8,71.59,69.32,71.53,482266.0,51.8379,53.1673,51.4814,53.1227,482266.0
2020-07-01 09:35:00,71.53,72.2,70.85,71.51,354807.0,53.1227,53.6203,52.6177,53.1079,354807.0
2020-07-01 09:40:00,71.54,72.34,71.5,71.98,258013.0,53.1302,53.7243,53.1004,53.4569,258013.0
2020-07-01 09:45:00,71.94,72.93,71.78,72.27,308086.0,53.4272,54.1625,53.3084,53.6723,308086.0
2020-07-01 09:50:00,72.26,72.7,72.0,72.14,228437.0,53.6649,53.9916,53.4718,53.5757,228437.0
2020-07-01 09:55:00,72.16,72.25,71.46,71.59,190038.0,53.5906,53.6574,53.0707,53.1673,190038.0
2020-07-01 10:00:00,71.64,72.25,71.61,71.87,155731.0,53.2044,53.6574,53.1821,53.3752,155731.0
2020-07-01 10:05:00,71.87,72.06,71.6,71.86,96159.0,53.3752,53.5163,53.1747,53.3678,96159.0
2020-07-01 10:10:00,71.9,72.69,71.84,72.66,127761.0,53.3975,53.9842,53.353,53.9619,127761.0
2020-07-01 10:15:00,72.65,72.75,72.09,72.25,126773.0,53.9545,54.0288,53.5386,53.6574,126773.0
2020-07-01 10:20:00,72.27,72.4,71.35,71.46,142770.0,53.6723,53.7688,52.989,53.0707,142770.0
2020-07-01 10:25:00,71.51,71.71,71.35,71.64,81441.0,53.1079,53.2564,52.989,53.2044,81441.0
2020-07-01 10:30:00,71.6,71.96,71.18,71.27,103712.0,53.1747,53.4421,52.8628,52.9296,103712.0
2020-07-01 10:35:00,71.32,71.32,70.54,70.69,155482.0,52.9668,52.9668,52.3875,52.4989,155482.0
2020-07-01 10:40:00,70.72,71.0,70.34,70.48,109335.0,52.5212,52.7291,52.239,52.3429,109335.0
2020-07-01 10:45:00,70.46,70.55,69.94,70.06,140068.0,52.3281,52.3949,51.9419,52.031,140068.0
2020-07-01 10:50:00,69.97,70.57,69.96,70.53,106468.0,51.9642,52.4098,51.9567,52.3801,106468.0
2020-07-01 10:55:00,70.5,70.78,70.26,70.78,77852.0,52.3578,52.5657,52.1795,52.5657,77852.0
2020-07-01 11:00:00,70.79,70.87,70.1,70.13,69103.0,52.5732,52.6326,52.0607,52.083,69103.0
2020-07-01 11:05:00,70.13,70.56,70.08,70.36,37435.0,52.083,52.4023,52.0459,52.2538,37435.0
2020-07-01 11:10:00,70.35,70.35,69.76,70.1,91135.0,52.2464,52.2464,51.8082,52.0607,91135.0
2020-07-01 11:15:00,70.15,70.35,69.46,69.54,72394.0,52.0978,52.2464,51.5854,51.6448,72394.0
2020-07-01 11:20:00,69.54,69.68,69.37,69.62,103828.0,51.6448,51.7488,51.5186,51.7042,103828.0
2020-07-01 11:25:00,69.67,69.67,69.32,69.47,47573.0,51.7414,51.7414,51.4814,51.5928,47573.0
2020-07-01 11:30:00,69.51,69.99,69.43,69.88,46418.0,51.6225,51.979,51.5631,51.8973,46418.0
2020-07-01 11:35:00,69.84,70.0,69.67,69.86,59701.0,51.8676,51.9864,51.7414,51.8825,59701.0
2020-07-01 11:40:00,69.84,70.08,69.74,69.95,49719.0,51.8676,52.0459,51.7934,51.9493,49719.0
2020-07-01 11:45:00,69.95,70.12,69.82,69.98,74861.0,51.9493,52.0756,51.8528,51.9716,74861.0
2020-07-01 11:50:00,69.93,70.33,69.9,70.2,58267.0,51.9345,52.2315,51.9122,52.135,58267.0
2020-07-01 11:55:00,70.22,70.4,70.08,70.29,36849.0,52.1498,52.2835,52.0459,52.2018,36849.0
2020-07-01 12:00:00,70.31,70.36,69.98,70.1,39821.0,52.2167,52.2538,51.9716,52.0607,39821.0
2020-07-01 12:05:00,70.13,70.43,70.09,70.38,49989.0,52.083,52.3058,52.0533,52.2687,49989.0
2020-07-01 12:10:00,70.39,70.77,70.36,70.74,60092.0,52.2761,52.5583,52.2538,52.536,60092.0
2020-07-01 12:15:00,70.71,70.97,70.68,70.9,84560.0,52.5137,52.7068,52.4915,52.6548,84560.0
2020-07-01 12:20:00,70.91,70.92,70.52,70.57,45954.0,52.6623,52.6697,52.3726,52.4098,45954.0
2020-07-01 12:25:00,70.55,70.67,70.22,70.26,39033.0,52.3949,52.484,52.1498,52.1795,39033.0
2020-07-01 12:30:00,70.24,70.39,70.09,70.2,49580.0,52.1647,52.2761,52.0533,52.135,49580.0
2020-07-01 12:35:00,70.21,70.67,70.21,70.49,49769.0,52.1424,52.484,52.1424,52.3504,49769.0
2020-07-01 12:40:00,70.5,70.58,70.25,70.28,61927.0,52.3578,52.4172,52.1721,52.1944,61927.0
2020-07-01 12:45:00,70.3,70.32,70.06,70.2,25173.0,52.2092,52.2241,52.031,52.135,25173.0
2020-07-01 12:50:00,70.21,70.24,69.88,69.96,51730.0,52.1424,52.1647,51.8973,51.9567,51730.0
2020-07-01 12:55:00,69.96,70.01,69.46,69.7,73693.0,51.9567,51.9939,51.5854,51.7637,73693.0
2020-07-01 13:00:00,69.73,69.74,69.43,69.48,66891.0,51.7859,51.7934,51.5631,51.6003,66891.0
2020-07-01 13:05:00,69.46,69.64,69.26,69.5,51969.0,51.5854,51.7191,51.4369,51.6151,51969.0
2020-07-01 13:10:00,69.55,69.75,69.52,69.53,32660.0,51.6523,51.8008,51.63,51.6374,32660.0
2020-07-01 13:15:00,69.52,69.52,69.24,69.44,56391.0,51.63,51.63,51.422,51.5706,56391.0
2020-07-01 13:20:00,69.42,69.63,69.26,69.63,44492.0,51.5557,51.7117,51.4369,51.7117,44492.0
2020-07-01 13:25:00,69.61,69.97,69.48,69.81,58117.0,51.6968,51.9642,51.6003,51.8453,58117.0
2020-07-01 13:30:00,69.84,69.91,69.67,69.76,36349.0,51.8676,51.9196,51.7414,51.8082,36349.0
2020-07-01 13:35:00,69.79,70.0,69.78,69.97,31559.0,51.8305,51.9864,51.8231,51.9642,31559.0
2020-07-01 13:40:00,69.93,69.97,69.56,69.58,36735.0,51.9345,51.9642,51.6597,51.6745,36735.0
2020-07-01 13:45:00,69.56,69.65,69.48,69.57,30397.0,51.6597,51.7265,51.6003,51.6671,30397.0
2020-07-01 13:50:00,69.58,69.76,69.56,69.59,19783.0,51.6745,51.8082,51.6597,51.682,19783.0
2020-07-01 13:55:00,69.62,69.73,69.5,69.7,16694.0,51.7042,51.7859,51.6151,51.7637,16694.0
2020-07-01 14:00:00,69.76,69.83,69.57,69.61,36156.0,51.8082,51.8602,51.6671,51.6968,36156.0
2020-07-01 14:05:00,69.64,69.74,69.47,69.62,35402.0,51.7191,51.7934,51.5928,51.7042,35402.0
2020-07-01 14:10:00,69.65,70.21,69.62,70.2,36634.0,51.7265,52.1424,51.7042,52.135,36634.0
2020-07-01 14:15:00,70.19,70.36,70.0,70.21,47402.0,52.1276,52.2538,51.9864,52.1424,47402.0
2020-07-01 14:20:00,70.21,70.21,69.79,69.89,33280.0,52.1424,52.1424,51.8305,51.9048,33280.0
2020-07-01 14:25:00,69.87,69.97,69.79,69.82,27910.0,51.8899,51.9642,51.8305,51.8528,27910.0
2020-07-01 14:30:00,69.85,69.93,69.77,69.83,39951.0,51.875,51.9345,51.8156,51.8602,39951.0
2020-07-01 14:35:00,69.89,70.0,69.79,69.81,26641.0,51.9048,51.9864,51.8305,51.8453,26641.0
2020-07-01 14:40:00,69.82,69.93,69.77,69.78,21205.0,51.8528,51.9345,51.8156,51.8231,21205.0
2020-07-01 14:45:00,69.78,70.14,69.77,70.14,40606.0,51.8231,52.0904,51.8156,52.0904,40606.0
2020-07-01 14:50:00,70.15,70.43,70.1,70.23,66505.0,52.0978,52.3058,52.0607,52.1573,66505.0
2020-07-01 14:55:00,70.25,70.28,70.03,70.15,42760.0,52.1721,52.1944,52.0087,52.0978,42760.0
2020-07-01 15:00:00,70.22,70.45,70.1,70.41,34337.0,52.1498,52.3206,52.0607,52.2909,34337.0
2020-07-01 15:05:00,70.4,70.47,70.06,70.18,61223.0,52.2835,52.3355,52.031,52.1201,61223.0
2020-07-01 15:10:00,70.18,70.28,70.03,70.13,36087.0,52.1201,52.1944,52.0087,52.083,36087.0
2020-07-01 15:15:00,70.13,70.21,70.01,70.11,33928.0,52.083,52.1424,51.9939,52.0681,33928.0
2020-07-01 15:20:00,70.11,70.18,69.95,70.14,47935.0,52.0681,52.1201,51.9493,52.0904,47935.0
2020-07-01 15:25:00,70.15,70.24,70.05,70.08,35259.0,52.0978,52.1647,52.0236,52.0459,35259.0
2020-07-01 15:30:00,70.11,70.18,70.01,70.06,53026.0,52.0681,52.1201,51.9939,52.031,53026.0
2020-07-01 15:35:00,70.08,70.18,70.04,70.13,65740.0,52.0459,52.1201,52.0162,52.083,65740.0
2020-07-01 15:40:00,70.13,70.19,69.93,69.95,118269.0,52.083,52.1276,51.9345,51.9493,118269.0
2020-07-01 15:45:00,69.94,70.28,69.91,70.27,133879.0,51.9419,52.1944,51.9196,52.187,133879.0
2020-07-01 15:50:00,70.25,70.26,69.71,69.77,141076.0,52.1721,52.1795,51.7711,51.8156,141076.0
2020-07-01 15:55:00,69.76,69.87,69.65,69.83,192515.0,51.8082,51.8899,51.7265,51.8602,192515.0
2020-07-02 09:30:00,71.85,72.54,71.35,72.52,244402.0,53.3604,53.8728,52.989,53.858,244402.0
2020-07-02 09:35:00,72.5,72.65,71.12,71.49,199974.0,53.8431,53.9545,52.8182,53.093,199974.0
2020-07-02 09:40:00,71.55,72.0,71.34,71.6,140606.0,53.1376,53.4718,52.9816,53.1747,140606.0
2020-07-02 09:45:00,71.65,72.87,71.61,72.85,159373.0,53.2118,54.1179,53.1821,54.103,159373.0
2020-07-02 09:50:00,72.87,72.96,72.28,72.35,155778.0,54.1179,54.1847,53.6797,53.7317,155778.0
2020-07-02 09:55:00,72.39,72.52,71.93,72.34,136434.0,53.7614,53.858,53.4198,53.7243,136434.0
2020-07-02 10:00:00,72.34,72.4,71.7,71.73,84225.0,53.7243,53.7688,53.249,53.2713,84225.0
2020-07-02 10:05:00,71.72,71.97,71.41,71.41,89132.0,53.2638,53.4495,53.0336,53.0336,89132.0
2020-07-02 10:10:00,71.47,71.47,70.95,71.05,178743.0,53.0782,53.0782,52.692,52.7662,178743.0
2020-07-02 10:15:00,71.04,71.31,70.71,70.78,80315.0,52.7588,52.9593,52.5137,52.5657,80315.0
2020-07-02 10:20:00,70.8,70.99,70.43,70.43,96690.0,52.5806,52.7217,52.3058,52.3058,96690.0
2020-07-02 10:25:00,70.46,70.57,70.13,70.29,97372.0,52.3281,52.4098,52.083,52.2018,97372.0
2020-07-02 10:30:00,70.25,70.4,69.9,70.14,113959.0,52.1721,52.2835,51.9122,52.0904,113959.0
2020-07-02 10:35:00,70.14,70.26,69.96,70.01,56329.0,52.0904,52.1795,51.9567,51.9939,56329.0
2020-07-02 10:40:00,70.01,70.67,69.99,70.34,86491.0,51.9939,52.484,51.979,52.239,86491.0
2020-07-02 10:45:00,70.36,70.4,70.07,70.18,72406.0,52.2538,52.2835,52.0384,52.1201,72406.0
2020-07-02 10:50:00,70.23,70.32,69.76,70.03,112508.0,52.1573,52.2241,51.8082,52.0087,112508.0
2020-07-02 10:55:00,70.05,70.05,69.57,69.64,107489.0,52.0236,52.0236,51.6671,51.7191,107489.0
2020-07-02 11:00:00,69.63,69.79,69.44,69.68,88871.0,51.7117,51.8305,51.5706,51.7488,88871.0
2020-07-02 11:05:00,69.7,69.98,69.55,69.73,96369.0,51.7637,51.9716,51.6523,51.7859,96369.0
2020-07-02 11:10:00,69.74,69.78,69.25,69.25,56369.0,51.7934,51.8231,51.4295,51.4295,56369.0
2020-07-02 11:15:00,69.28,69.97,69.13,69.96,69599.0,51.4517,51.9642,51.3403,51.9567,69599.0
2020-07-02 11:20:00,69.9,70.64,69.9,70.54,144690.0,51.9122,52.4618,51.9122,52.3875,144690.0
2020-07-02 11:25:00,70.54,70.62,70.22,70.5,66702.0,52.3875,52.4469,52.1498,52.3578,66702.0
2020-07-02 11:30:00,70.47,70.9,70.41,70.6,80667.0,52.3355,52.6548,52.2909,52.432,80667.0
2020-07-02 11:35:00,70.58,70.7,70.37,70.37,35976.0,52.4172,52.5063,52.2612,52.2612,35976.0
2020-07-02 11:40:00,70.4,70.83,70.39,70.55,34332.0,52.2835,52.6029,52.2761,52.3949,34332.0
2020-07-02 11:45:00,70.55,70.78,70.53,70.64,49793.0,52.3949,52.5657,52.3801,52.4618,49793.0
2020-07-02 11:50:00,70.63,70.64,70.27,70.42,26289.0,52.4543,52.4618,52.187,52.2984,26289.0
2020-07-02 11:55:00,70.43,70.54,70.08,70.19,36799.0,52.3058,52.3875,52.0459,52.1276,36799.0
2020-07-02 12:00:00,70.3,70.31,69.91,70.08,29771.0,52.2092,52.2167,51.9196,52.0459,29771.0
2020-07-02 12:05:00,70.09,70.11,69.71,69.9,42328.0,52.0533,52.0681,51.7711,51.9122,42328.0
2020-07-02 12:10:00,69.91,70.08,69.82,69.94,48117.0,51.9196,52.0459,51.8528,51.9419,48117.0
2020-07-02 12:15:00,69.93,70.06,69.81,69.98,34591.0,51.9345,52.031,51.8453,51.9716,34591.0
2020-07-02 12:20:00,70.03,70.03,69.82,69.87,21268.0,52.0087,52.0087,51.8528,51.8899,21268.0
2020-07-02 12:25:00,69.9,70.18,69.87,70.16,58147.0,51.9122,52.1201,51.8899,52.1053,58147.0
2020-07-02 12:30:00,70.14,70.32,70.01,70.19,38512.0,52.0904,52.2241,51.9939,52.1276,38512.0
2020-07-02 12:35:00,70.2,70.21,70.0,70.21,52519.0,52.135,52.1424,51.9864,52.1424,52519.0
2020-07-02 12:40:00,70.2,70.21,69.99,69.99,17789.0,52.135,52.1424,51.979,51.979,17789.0
2020-07-02 12:45:00,70.01,70.13,70.01,70.1,10184.0,51.9939,52.083,51.9939,52.0607,10184.0
2020-07-02 12:50:00,70.14,70.22,70.1,70.1,21327.0,52.0904,52.1498,52.0607,52.0607,21327.0
2020-07-02 12:55:00,70.13,70.18,69.87,69.96,27415.0,52.083,52.1201,51.8899,51.9567,27415.0
2020-07-02 13:00:00,69.98,70.01,69.8,69.88,58446.0,51.9716,51.9939,51.8379,51.8973,58446.0
2020-07-02 13:05:00,69.88,69.95,69.62,69.66,60817.0,51.8973,51.9493,51.7042,51.7339,60817.0
2020-07-02 13:10:00,69.65,69.9,69.64,69.84,48632.0,51.7265,51.9122,51.7191,51.8676,48632.0
2020-07-02 13:15:00,69.87,69.87,69.41,69.41,81029.0,51.8899,51.8899,51.5483,51.5483,81029.0
2020-07-02 13:20:00,69.41,69.78,69.4,69.73,46291.0,51.5483,51.8231,51.5409,51.7859,46291.0
2020-07-02 13:25:00,69.75,69.77,69.44,69.45,59362.0,51.8008,51.8156,51.5706,51.578,59362.0
2020-07-02 13:30:00,69.47,69.66,69.4,69.66,24852.0,51.5928,51.7339,51.5409,51.7339,24852.0
2020-07-02 13:35:00,69.68,69.83,69.63,69.83,45303.0,51.7488,51.8602,51.7117,51.8602,45303.0
2020-07-02 13:40:00,69.83,69.92,69.61,69.66,93505.0,51.8602,51.927,51.6968,51.7339,93505.0
2020-07-02 13:45:00,69.67,69.83,69.6,69.68,51202.0,51.7414,51.8602,51.6894,51.7488,51202.0
2020-07-02 13:50:00,69.7,69.8,69.57,69.76,38505.0,51.7637,51.8379,51.6671,51.8082,38505.0
2020-07-02 13:55:00,69.75,69.87,69.55,69.57,45777.0,51.8008,51.8899,51.6523,51.6671,45777.0
2020-07-02 14:00:00,69.58,69.69,69.45,69.47,85022.0,51.6745,51.7562,51.578,51.5928,85022.0
2020-07-02 14:05:00,69.46,69.7,69.43,69.48,49972.0,51.5854,51.7637,51.5631,51.6003,49972.0
2020-07-02 14:10:00,69.48,69.61,69.4,69.47,32652.0,51.6003,51.6968,51.5409,51.5928,32652.0
2020-07-02 14:15:00,69.47,69.47,69.17,69.38,63785.0,51.5928,51.5928,51.37,51.526,63785.0
2020-07-02 14:20:00,69.36,69.67,69.33,69.67,54898.0,51.5111,51.7414,51.4889,51.7414,54898.0
2020-07-02 14:25:00,69.67,69.82,69.65,69.74,44311.0,51.7414,51.8528,51.7265,51.7934,44311.0
2020-07-02 14:30:00,69.76,69.88,69.62,69.62,22387.0,51.8082,51.8973,51.7042,51.7042,22387.0
2020-07-02 14:35:00,69.61,69.73,69.56,69.63,30262.0,51.6968,51.7859,51.6597,51.7117,30262.0
2020-07-02 14:40:00,69.65,69.65,69.43,69.5,49778.0,51.7265,51.7265,51.5631,51.6151,49778.0
2020-07-02 14:45:00,69.5,69.57,69.29,69.37,26222.0,51.6151,51.6671,51.4592,51.5186,26222.0
2020-07-02 14:50:00,69.38,69.48,69.31,69.35,25734.0,51.526,51.6003,51.474,51.5037,25734.0
2020-07-02 14:55:00,69.35,69.42,69.29,69.38,18056.0,51.5037,51.5557,51.4592,51.526,18056.0
2020-07-02 15:00:00,69.39,69.44,69.26,69.32,39069.0,51.5334,51.5706,51.4369,51.4814,39069.0
2020-07-02 15:05:00,69.33,69.43,69.33,69.35,16754.0,51.4889,51.5631,51.4889,51.5037,16754.0
2020-07-02 15:10:00,69.36,69.37,69.15,69.19,27350.0,51.5111,51.5186,51.3552,51.3849,27350.0
2020-07-02 15:15:00,69.23,69.29,69.13,69.24,30603.0,51.4146,51.4592,51.3403,51.422,30603.0
2020-07-02 15:20:00,69.24,69.36,69.21,69.32,20499.0,51.422,51.5111,51.3997,51.4814,20499.0
2020-07-02 15:25:00,69.3,69.44,69.23,69.36,41453.0,51.4666,51.5706,51.4146,51.5111,41453.0
2020-07-02 15:30:00,69.34,69.4,69.26,69.27,22512.0,51.4963,51.5409,51.4369,51.4443,22512.0
2020-07-02 15:35:00,69.26,69.33,69.11,69.13,41707.0,51.4369,51.4889,51.3255,51.3403,41707.0
2020-07-02 15:40:00,69.13,69.17,68.73,68.88,147647.0,51.3403,51.37,51.0433,51.1547,147647.0
2020-07-02 15:45:00,68.9,69.03,68.76,68.93,73925.0,51.1695,51.2661,51.0655,51.1918,73925.0
2020-07-02 15:50:00,68.91,69.01,68.69,68.81,95015.0,51.1769,51.2512,51.0136,51.1027,95015.0
2020-07-02 15:55:00,68.83,68.88,68.67,68.8,187708.0,51.1175,51.1547,50.9987,51.0953,187708.0
2020-07-06 09:30:00,69.72,70.24,68.97,69.64,485158.0,51.7785,52.1647,51.2215,51.7191,485158.0
2020-07-06 09:35:00,69.71,69.83,68.91,69.25,86374.0,51.7711,51.8602,51.1769,51.4295,86374.0
2020-07-06 09:40:00,69.26,69.77,69.1,69.6,106563.0,51.4369,51.8156,51.3181,51.6894,106563.0
2020-07-06 09:45:00,69.6,70.45,69.57,70.28,167953.0,51.6894,52.3206,51.6671,52.1944,167953.0
2020-07-06 09:50:00,70.33,70.59,70.17,70.34,123090.0,52.2315,52.4246,52.1127,52.239,123090.0
2020-07-06 09:55:00,70.37,70.41,69.37,69.42,101400.0,52.2612,52.2909,51.5186,51.5557,101400.0
2020-07-06 10:00:00,69.45,69.73,69.33,69.52,85829.0,51.578,51.7859,51.4889,51.63,85829.0
2020-07-06 10:05:00,69.52,69.87,69.42,69.47,77068.0,51.63,51.8899,51.5557,51.5928,77068.0
2020-07-06 10:10:00,69.46,69.58,68.65,68.65,118097.0,51.5854,51.6745,50.9839,50.9839,118097.0
2020-07-06 10:15:00,68.72,69.16,68.57,68.62,111078.0,51.0358,51.3626,50.9244,50.9616,111078.0
2020-07-06 10:20:00,68.6,68.77,68.32,68.32,65338.0,50.9467,51.073,50.7388,50.7388,65338.0
2020-07-06 10:25:00,68.33,68.58,68.08,68.41,104947.0,50.7462,50.9319,50.5605,50.8056,104947.0
2020-07-06 10:30:00,68.3,68.37,68.02,68.24,77356.0,50.7239,50.7759,50.516,50.6794,77356.0
2020-07-06 10:35:00,68.2,68.38,68.03,68.07,165717.0,50.6497,50.7833,50.5234,50.5531,165717.0
2020-07-06 10:40:00,68.06,68.17,67.72,67.85,162644.0,50.5457,50.6274,50.2932,50.3897,162644.0
2020-07-06 10:45:00,67.83,68.08,67.81,67.99,70778.0,50.3749,50.5605,50.36,50.4937,70778.0
2020-07-06 10:50:00,67.99,68.11,67.84,68.05,36775.0,50.4937,50.5828,50.3823,50.5383,36775.0
2020-07-06 10:55:00,68.03,68.03,67.73,67.75,55826.0,50.5234,50.5234,50.3006,50.3155,55826.0
2020-07-06 11:00:00,67.74,67.75,67.42,67.54,77248.0,50.308,50.3155,50.0704,50.1595,77248.0
2020-07-06 11:05:00,67.57,67.58,67.32,67.37,74087.0,50.1818,50.1892,49.9961,50.0332,74087.0
2020-07-06 11:10:00,67.36,67.6,67.15,67.18,83846.0,50.0258,50.2041,49.8699,49.8921,83846.0
2020-07-06 11:15:00,67.25,67.35,67.08,67.17,114598.0,49.9441,50.0184,49.8179,49.8847,114598.0
2020-07-06 11:20:00,67.22,67.48,67.17,67.25,40393.0,49.9218,50.1149,49.8847,49.9441,40393.0
2020-07-06 11:25:00,67.22,67.72,67.21,67.72,58409.0,49.9218,50.2932,49.9144,50.2932,58409.0
2020-07-06 11:30:00,67.73,67.83,67.59,67.7,66535.0,50.3006,50.3749,50.1966,50.2783,66535.0
2020-07-06 11:35:00,67.7,67.77,67.46,67.46,24916.0,50.2783,50.3303,50.1001,50.1001,24916.0
2020-07-06 11:40:00,67.43,67.49,67.31,67.37,30057.0,50.0778,50.1224,49.9887,50.0332,30057.0
2020-07-06 11:45:00,67.36,67.58,67.35,67.51,33853.0,50.0258,50.1892,50.0184,50.1372,33853.0
2020-07-06 11:50:00,67.48,67.52,67.16,67.21,34835.0,50.1149,50.1446,49.8773,49.9144,34835.0
2020-07-06 11:55:00,67.21,67.23,67.04,67.22,28437.0,49.9144,49.9293,49.7882,49.9218,28437.0
2020-07-06 12:00:00,67.22,67.24,67.05,67.08,35442.0,49.9218,49.9367,49.7956,49.8179,35442.0
2020-07-06 12:05:00,67.1,67.17,67.01,67.14,39553.0,49.8327,49.8847,49.7659,49.8624,39553.0
2020-07-06 12:10:00,67.15,67.26,67.1,67.2,39798.0,49.8699,49.9516,49.8327,49.907,39798.0
2020-07-06 12:15:00,67.2,67.36,67.18,67.29,27082.0,49.907,50.0258,49.8921,49.9738,27082.0
2020-07-06 12:20:00,67.28,67.69,67.26,67.62,60549.0,49.9664,50.2709,49.9516,50.2189,60549.0
2020-07-06 12:25:00,67.58,67.67,67.47,67.48,33791.0,50.1892,50.256,50.1075,50.1149,33791.0
2020-07-06 12:30:00,67.48,67.54,67.38,67.48,30139.0,50.1149,50.1595,50.0407,50.1149,30139.0
2020-07-06 12:35:00,67.49,67.57,67.42,67.56,27701.0,50.1224,50.1818,50.0704,50.1744,27701.0
2020-07-06 12:40:00,67.54,67.61,67.5,67.61,32939.0,50.1595,50.2115,50.1298,50.2115,32939.0
2020-07-06 12:45:00,67.61,67.82,67.61,67.75,29651.0,50.2115,50.3674,50.2115,50.3155,29651.0
2020-07-06 12:50:00,67.76,67.76,67.47,67.61,25704.0,50.3229,50.3229,50.1075,50.2115,25704.0
2020-07-06 12:55:00,67.63,67.79,67.61,67.77,24708.0,50.2263,50.3452,50.2115,50.3303,24708.0
2020-07-06 13:00:00,67.78,67.8,67.68,67.74,24122.0,50.3377,50.3526,50.2635,50.308,24122.0
2020-07-06 13:05:00,67.72,67.72,67.47,67.68,22158.0,50.2932,50.2932,50.1075,50.2635,22158.0
2020-07-06 13:10:00,67.64,67.97,67.63,67.94,32383.0,50.2338,50.4788,50.2263,50.4566,32383.0
2020-07-06 13:15:00,67.96,68.12,67.88,68.12,46958.0,50.4714,50.5902,50.412,50.5902,46958.0
2020-07-06 13:20:00,68.18,68.31,68.11,68.2,46913.0,50.6348,50.7313,50.5828,50.6497,46913.0
2020-07-06 13:25:00,68.23,68.3,68.16,68.24,27499.0,50.6719,50.7239,50.6199,50.6794,27499.0
2020-07-06 13:30:00,68.25,68.29,68.2,68.2,33474.0,50.6868,50.7165,50.6497,50.6497,33474.0
2020-07-06 13:35:00,68.2,68.59,68.2,68.46,33087.0,50.6497,50.9393,50.6497,50.8427,33087.0
2020-07-06 13:40:00,68.46,68.59,68.38,68.5,32315.0,50.8427,50.9393,50.7833,50.8725,32315.0
2020-07-06 13:45:00,68.48,68.79,68.44,68.79,46099.0,50.8576,51.0878,50.8279,51.0878,46099.0
2020-07-06 13:50:00,68.81,68.91,68.67,68.67,49936.0,51.1027,51.1769,50.9987,50.9987,49936.0
2020-07-06 13:55:00,68.66,68.87,68.62,68.77,25409.0,50.9913,51.1472,50.9616,51.073,25409.0
2020-07-06 14:00:00,68.8,68.8,68.4,68.41,60731.0,51.0953,51.0953,50.7982,50.8056,60731.0
2020-07-06 14:05:00,68.41,68.56,68.34,68.47,25014.0,50.8056,50.917,50.7536,50.8502,25014.0
2020-07-06 14:10:00,68.5,68.64,68.31,68.32,98769.0,50.8725,50.9764,50.7313,50.7388,98769.0
2020-07-06 14:15:00,68.31,68.31,67.95,67.95,55065.0,50.7313,50.7313,50.464,50.464,55065.0
2020-07-06 14:20:00,67.94,68.18,67.84,68.09,26588.0,50.4566,50.6348,50.3823,50.568,26588.0
2020-07-06 14:25:00,68.08,68.26,68.03,68.12,18113.0,50.5605,50.6942,50.5234,50.5902,18113.0
2020-07-06 14:30:00,68.08,68.22,67.94,68.21,20328.0,50.5605,50.6645,50.4566,50.6571,20328.0
2020-07-06 14:35:00,68.23,68.36,68.2,68.36,25333.0,50.6719,50.7685,50.6497,50.7685,25333.0
2020-07-06 14:40:00,68.33,68.38,68.1,68.14,15605.0,50.7462,50.7833,50.5754,50.6051,15605.0
2020-07-06 14:45:00,68.17,68.28,68.11,68.14,15164.0,50.6274,50.7091,50.5828,50.6051,15164.0
2020-07-06 14:50:00,68.1,68.39,68.02,68.36,27267.0,50.5754,50.7908,50.516,50.7685,27267.0
2020-07-06 14:55:00,68.35,68.78,68.33,68.75,111673.0,50.7611,51.0804,50.7462,51.0581,111673.0
2020-07-06 15:00:00,68.72,68.84,68.7,68.8,30876.0,51.0358,51.125,51.021,51.0953,30876.0
2020-07-06 15:05:00,68.77,69.08,68.76,69.08,59223.0,51.073,51.3032,51.0655,51.3032,59223.0
2020-07-06 15:10:00,69.07,69.09,68.75,68.82,34459.0,51.2958,51.3106,51.0581,51.1101,34459.0
2020-07-06 15:15:00,68.86,69.04,68.75,68.99,72350.0,51.1398,51.2735,51.0581,51.2364,72350.0
2020-07-06 15:20:00,69.0,69.09,68.75,68.85,89024.0,51.2438,51.3106,51.0581,51.1324,89024.0
2020-07-06 15:25:00,68.87,69.0,68.82,68.9,22359.0,51.1472,51.2438,51.1101,51.1695,22359.0
2020-07-06 15:30:00,68.88,68.88,68.45,68.68,49809.0,51.1547,51.1547,50.8353,51.0061,49809.0
2020-07-06 15:35:00,68.7,68.8,68.56,68.66,25559.0,51.021,51.0953,50.917,50.9913,25559.0
2020-07-06 15:40:00,68.65,68.73,68.58,68.72,28136.0,50.9839,51.0433,50.9319,51.0358,28136.0
2020-07-06 15:45:00,68.7,68.89,68.68,68.89,37706.0,51.021,51.1621,51.0061,51.1621,37706.0
2020-07-06 15:50:00,68.91,68.94,68.77,68.84,97700.0,51.1769,51.1992,51.073,51.125,97700.0
2020-07-06 15:55:00,68.83,68.95,68.64,68.93,168798.0,51.1175,51.2067,50.9764,51.1918,168798.0
2020-07-07 09:30:00,67.5,67.66,66.85,67.03,279846.0,50.1298,50.2486,49.6471,49.7807,279846.0
2020-07-07 09:35:00,67.01,67.16,66.54,66.7,164158.0,49.7659,49.8773,49.4168,49.5357,164158.0
2020-07-07 09:40:00,66.74,67.06,66.12,66.21,150281.0,49.5654,49.803,49.1049,49.1718,150281.0
2020-07-07 09:45:00,66.19,66.69,66.15,66.19,122907.0,49.1569,49.5282,49.1272,49.1569,122907.0
2020-07-07 09:50:00,66.19,66.45,65.9,66.28,121652.0,49.1569,49.35,48.9415,49.2237,121652.0
2020-07-07 09:55:00,66.31,66.31,65.81,66.04,126899.0,49.246,49.246,48.8747,49.0455,126899.0
2020-07-07 10:00:00,66.01,66.2,65.56,66.15,158343.0,49.0232,49.1643,48.689,49.1272,158343.0
2020-07-07 10:05:00,66.16,66.28,65.8,66.24,106290.0,49.1346,49.2237,48.8673,49.194,106290.0
2020-07-07 10:10:00,66.25,66.42,66.02,66.14,100717.0,49.2015,49.3277,49.0306,49.1198,100717.0
2020-07-07 10:15:00,66.14,66.2,65.94,66.16,62151.0,49.1198,49.1643,48.9712,49.1346,62151.0
2020-07-07 10:20:00,66.16,66.3,65.8,66.27,58473.0,49.1346,49.2386,48.8673,49.2163,58473.0
2020-07-07 10:25:00,66.26,66.33,66.11,66.3,34790.0,49.2089,49.2609,49.0975,49.2386,34790.0
2020-07-07 10:30:00,66.3,66.46,66.12,66.24,50434.0,49.2386,49.3574,49.1049,49.194,50434.0
2020-07-07 10:35:00,66.27,66.33,66.12,66.22,30297.0,49.2163,49.2609,49.1049,49.1792,30297.0
2020-07-07 10:40:00,66.22,66.22,65.89,66.02,50414.0,49.1792,49.1792,48.9341,49.0306,50414.0
2020-07-07 10:45:00,66.02,66.2,65.93,66.2,53100.0,49.0306,49.1643,48.9638,49.1643,53100.0
2020-07-07 10:50:00,66.19,66.42,66.16,66.34,44190.0,49.1569,49.3277,49.1346,49.2683,44190.0
2020-07-07 10:55:00,66.35,66.83,66.34,66.83,64802.0,49.2757,49.6322,49.2683,49.6322,64802.0
2020-07-07 11:00:00,66.83,66.87,66.45,66.64,62642.0,49.6322,49.6619,49.35,49.4911,62642.0
2020-07-07 11:05:00,66.64,66.78,66.57,66.62,28480.0,49.4911,49.5951,49.4391,49.4762,28480.0
2020-07-07 11:10:00,66.57,66.93,66.51,66.59,38403.0,49.4391,49.7065,49.3946,49.454,38403.0
2020-07-07 11:15:00,66.56,66.8,66.46,66.64,19055.0,49.4317,49.6099,49.3574,49.4911,19055.0
2020-07-07 11:20:00,66.66,66.82,66.55,66.82,45577.0,49.506,49.6248,49.4243,49.6248,45577.0
2020-07-07 11:25:00,66.81,66.81,66.35,66.38,33196.0,49.6174,49.6174,49.2757,49.298,33196.0
2020-07-07 11:30:00,66.35,66.36,66.1,66.14,37010.0,49.2757,49.2832,49.0901,49.1198,37010.0
2020-07-07 11:35:00,66.16,66.4,66.06,66.38,41530.0,49.1346,49.3129,49.0604,49.298,41530.0
2020-07-07 11:40:00,66.34,66.5,66.28,66.4,40083.0,49.2683,49.3871,49.2237,49.3129,40083.0
2020-07-07 11:45:00,66.41,66.62,66.34,66.49,24334.0,49.3203,49.4762,49.2683,49.3797,24334.0
2020-07-07 11:50:00,66.46,66.49,66.27,66.31,30505.0,49.3574,49.3797,49.2163,49.246,30505.0
2020-07-07 11:55:00,66.31,66.34,66.16,66.21,18392.0,49.246,49.2683,49.1346,49.1718,18392.0
2020-07-07 12:00:00,66.21,66.21,66.02,66.05,35576.0,49.1718,49.1718,49.0306,49.0529,35576.0
2020-07-07 12:05:00,66.05,66.29,66.04,66.19,31980.0,49.0529,49.2312,49.0455,49.1569,31980.0
2020-07-07 12:10:00,66.21,66.27,66.11,66.13,22369.0,49.1718,49.2163,49.0975,49.1123,22369.0
2020-07-07 12:15:00,66.12,66.55,66.06,66.55,40201.0,49.1049,49.4243,49.0604,49.4243,40201.0
2020-07-07 12:20:00,66.52,66.68,66.47,66.5,56922.0,49.402,49.5208,49.3648,49.3871,56922.0
2020-07-07 12:25:00,66.48,66.6,66.43,66.57,28211.0,49.3723,49.4614,49.3351,49.4391,28211.0
2020-07-07 12:30:00,66.57,66.62,66.49,66.54,11655.0,49.4391,49.4762,49.3797,49.4168,11655.0
2020-07-07 12:35:00,66.52,66.55,66.45,66.45,22425.0,49.402,49.4243,49.35,49.35,22425.0
2020-07-07 12:40:00,66.49,66.54,66.44,66.52,18101.0,49.3797,49.4168,49.3426,49.402,18101.0
2020-07-07 12:45:00,66.49,66.53,66.27,66.32,28750.0,49.3797,49.4094,49.2163,49.2534,28750.0
2020-07-07 12:50:00,66.33,66.33,66.15,66.23,23463.0,49.2609,49.2609,49.1272,49.1866,23463.0
2020-07-07 12:55:00,66.25,66.43,66.25,66.34,14340.0,49.2015,49.3351,49.2015,49.2683,14340.0
2020-07-07 13:00:00,66.34,66.69,66.33,66.58,28268.0,49.2683,49.5282,49.2609,49.4465,28268.0
2020-07-07 13:05:00,66.59,66.73,66.55,66.68,20766.0,49.454,49.5579,49.4243,49.5208,20766.0
2020-07-07 13:10:00,66.67,66.77,66.64,66.66,28218.0,49.5134,49.5876,49.4911,49.506,28218.0
2020-07-07 13:15:00,66.67,66.85,66.66,66.82,24899.0,49.5134,49.6471,49.506,49.6248,24899.0
2020-07-07 13:20:00,66.82,66.87,66.75,66.78,11972.0,49.6248,49.6619,49.5728,49.5951,11972.0
2020-07-07 13:25:00,66.77,66.91,66.74,66.88,67909.0,49.5876,49.6916,49.5654,49.6693,67909.0
2020-07-07 13:30:00,66.87,66.87,66.7,66.7,15135.0,49.6619,49.6619,49.5357,49.5357,15135.0
2020-07-07 13:35:00,66.7,67.09,66.69,67.09,48576.0,49.5357,49.8253,49.5282,49.8253,48576.0
2020-07-07 13:40:00,67.08,67.2,67.02,67.15,39324.0,49.8179,49.907,49.7733,49.8699,39324.0
2020-07-07 13:45:00,67.19,67.36,67.17,67.36,30822.0,49.8996,50.0258,49.8847,50.0258,30822.0
2020-07-07 13:50:00,67.34,67.35,67.19,67.25,17751.0,50.011,50.0184,49.8996,49.9441,17751.0
2020-07-07 13:55:00,67.26,67.54,67.16,67.41,32659.0,49.9516,50.1595,49.8773,50.063,32659.0
2020-07-07 14:00:00,67.39,67.55,67.18,67.22,36223.0,50.0481,50.1669,49.8921,49.9218,36223.0
2020-07-07 14:05:00,67.22,67.36,67.13,67.13,22228.0,49.9218,50.0258,49.855,49.855,22228.0
2020-07-07 14:10:00,67.13,67.29,67.07,67.29,50403.0,49.855,49.9738,49.8104,49.9738,50403.0
2020-07-07 14:15:00,67.31,67.33,67.19,67.19,22663.0,49.9887,50.0035,49.8996,49.8996,22663.0
2020-07-07 14:20:00,67.21,67.37,67.18,67.2,34625.0,49.9144,50.0332,49.8921,49.907,34625.0
2020-07-07 14:25:00,67.22,67.22,67.01,67.16,38304.0,49.9218,49.9218,49.7659,49.8773,38304.0
2020-07-07 14:30:00,67.14,67.15,66.67,66.85,61611.0,49.8624,49.8699,49.5134,49.6471,61611.0
2020-07-07 14:35:00,66.81,66.86,66.57,66.63,36983.0,49.6174,49.6545,49.4391,49.4837,36983.0
2020-07-07 14:40:00,66.61,66.79,66.53,66.63,33939.0,49.4688,49.6025,49.4094,49.4837,33939.0
2020-07-07 14:45:00,66.66,66.68,66.53,66.56,40152.0,49.506,49.5208,49.4094,49.4317,40152.0
2020-07-07 14:50:00,66.56,66.6,66.4,66.42,47763.0,49.4317,49.4614,49.3129,49.3277,47763.0
2020-07-07 14:55:00,66.44,66.49,66.26,66.4,64832.0,49.3426,49.3797,49.2089,49.3129,64832.0
2020-07-07 15:00:00,66.41,66.49,66.26,66.36,40753.0,49.3203,49.3797,49.2089,49.2832,40753.0
2020-07-07 15:05:00,66.36,66.48,66.27,66.37,49109.0,49.2832,49.3723,49.2163,49.2906,49109.0
2020-07-07 15:10:00,66.36,66.41,66.26,66.3,39243.0,49.2832,49.3203,49.2089,49.2386,39243.0
2020-07-07 15:15:00,66.28,66.34,65.98,66.09,122711.0,49.2237,49.2683,49.0009,49.0826,122711.0
2020-07-07 15:20:00,66.06,66.31,65.97,66.31,41287.0,49.0604,49.246,48.9935,49.246,41287.0
2020-07-07 15:25:00,66.31,66.49,66.23,66.45,37108.0,49.246,49.3797,49.1866,49.35,37108.0
2020-07-07 15:30:00,66.45,66.46,66.11,66.18,30893.0,49.35,49.3574,49.0975,49.1495,30893.0
2020-07-07 15:35:00,66.17,66.33,66.16,66.22,42687.0,49.142,49.2609,49.1346,49.1792,42687.0
2020-07-07 15:40:00,66.2,66.26,66.16,66.24,54836.0,49.1643,49.2089,49.1346,49.194,54836.0
2020-07-07 15:45:00,66.25,66.26,65.93,66.01,72427.0,49.2015,49.2089,48.9638,49.0232,72427.0
2020-07-07 15:50:00,65.96,66.0,65.85,65.95,81496.0,48.9861,49.0158,48.9044,48.9787,81496.0
2020-07-07 15:55:00,65.94,66.17,65.84,65.91,180267.0,48.9712,49.142,48.897,48.949,180267.0
2020-07-08 09:30:00,66.2,66.2,65.18,65.28,211781.0,49.1643,49.1643,48.4068,48.4811,211781.0
2020-07-08 09:35:00,65.32,65.37,64.76,65.07,157406.0,48.5108,48.5479,48.0949,48.3251,157406.0
2020-07-08 09:40:00,65.06,65.12,64.79,65.0,105153.0,48.3177,48.3623,48.1172,48.2731,105153.0
2020-07-08 09:45:00,64.98,65.33,64.9,65.28,86038.0,48.2583,48.5182,48.1989,48.4811,86038.0
2020-07-08 09:50:00,65.32,65.88,65.18,65.83,198776.0,48.5108,48.9267,48.4068,48.8895,198776.0
2020-07-08 09:55:00,65.78,66.04,65.45,65.91,136533.0,48.8524,49.0455,48.6073,48.949,136533.0
2020-07-08 10:00:00,65.88,66.71,65.85,66.53,109605.0,48.9267,49.5431,48.9044,49.4094,109605.0
2020-07-08 10:05:00,66.51,66.8,66.31,66.49,93387.0,49.3946,49.6099,49.246,49.3797,93387.0
2020-07-08 10:10:00,66.52,66.59,65.75,65.78,81017.0,49.402,49.454,48.8301,48.8524,81017.0
2020-07-08 10:15:00,65.78,65.81,65.43,65.52,72406.0,48.8524,48.8747,48.5925,48.6593,72406.0
2020-07-08 10:20:00,65.52,65.69,65.42,65.5,63636.0,48.6593,48.7856,48.585,48.6445,63636.0
2020-07-08 10:25:00,65.46,65.48,65.1,65.13,81461.0,48.6148,48.6296,48.3474,48.3697,81461.0
2020-07-08 10:30:00,65.13,65.27,64.96,65.0,84945.0,48.3697,48.4737,48.2434,48.2731,84945.0
2020-07-08 10:35:00,65.01,65.35,64.95,65.35,54070.0,48.2806,48.5331,48.236,48.5331,54070.0
2020-07-08 10:40:00,65.33,65.44,65.09,65.19,48134.0,48.5182,48.5999,48.34,48.4142,48134.0
2020-07-08 10:45:00,65.15,65.19,65.05,65.09,39170.0,48.3845,48.4142,48.3103,48.34,39170.0
2020-07-08 10:50:00,65.06,65.3,65.02,65.27,59432.0,48.3177,48.4959,48.288,48.4737,59432.0
2020-07-08 10:55:00,65.29,65.3,64.83,64.88,82373.0,48.4885,48.4959,48.1469,48.184,82373.0
2020-07-08 11:00:00,64.87,64.95,64.7,64.9,50497.0,48.1766,48.236,48.0503,48.1989,50497.0
2020-07-08 11:05:00,64.92,64.95,64.71,64.77,42426.0,48.2137,48.236,48.0578,48.1023,42426.0
2020-07-08 11:10:00,64.76,64.8,64.63,64.73,44971.0,48.0949,48.1246,47.9983,48.0726,44971.0
2020-07-08 11:15:00,64.71,64.72,64.4,64.57,67002.0,48.0578,48.0652,47.8275,47.9538,67002.0
2020-07-08 11:20:00,64.59,64.73,64.43,64.69,75654.0,47.9686,48.0726,47.8498,48.0429,75654.0
2020-07-08 11:25:00,64.7,64.73,64.38,64.5,46097.0,48.0503,48.0726,47.8127,47.9018,46097.0
2020-07-08 11:30:00,64.52,65.07,64.47,64.99,91844.0,47.9167,48.3251,47.8795,48.2657,91844.0
2020-07-08 11:35:00,64.97,65.01,64.64,64.82,42053.0,48.2509,48.2806,48.0058,48.1395,42053.0
2020-07-08 11:40:00,64.82,64.87,64.68,64.79,30455.0,48.1395,48.1766,48.0355,48.1172,30455.0
2020-07-08 11:45:00,64.76,64.84,64.67,64.79,30208.0,48.0949,48.1543,48.0281,48.1172,30208.0
2020-07-08 11:50:00,64.8,64.88,64.71,64.8,36257.0,48.1246,48.184,48.0578,48.1246,36257.0
2020-07-08 11:55:00,64.8,64.8,64.61,64.77,20737.0,48.1246,48.1246,47.9835,48.1023,20737.0
2020-07-08 12:00:00,64.77,64.83,64.54,64.59,25982.0,48.1023,48.1469,47.9315,47.9686,25982.0
2020-07-08 12:05:00,64.59,64.95,64.51,64.87,41557.0,47.9686,48.236,47.9092,48.1766,41557.0
2020-07-08 12:10:00,64.91,65.15,64.87,65.13,48817.0,48.2063,48.3845,48.1766,48.3697,48817.0
2020-07-08 12:15:00,65.11,65.38,65.03,65.33,47418.0,48.3548,48.5553,48.2954,48.5182,47418.0
2020-07-08 12:20:00,65.3,65.33,65.04,65.09,31287.0,48.4959,48.5182,48.3028,48.34,31287.0
2020-07-08 12:25:00,65.09,65.24,65.02,65.17,29561.0,48.34,48.4514,48.288,48.3994,29561.0
2020-07-08 12:30:00,65.16,65.36,65.08,65.17,62658.0,48.392,48.5405,48.3325,48.3994,62658.0
2020-07-08 12:35:00,65.18,65.51,65.16,65.16,44363.0,48.4068,48.6519,48.392,48.392,44363.0
2020-07-08 12:40:00,65.23,65.34,65.15,65.29,50037.0,48.4439,48.5256,48.3845,48.4885,50037.0
2020-07-08 12:45:00,65.29,65.41,65.26,65.31,28223.0,48.4885,48.5776,48.4662,48.5034,28223.0
2020-07-08 12:50:00,65.29,65.34,65.07,65.14,40243.0,48.4885,48.5256,48.3251,48.3771,40243.0
2020-07-08 12:55:00,65.14,65.15,65.02,65.14,29471.0,48.3771,48.3845,48.288,48.3771,29471.0
2020-07-08 13:00:00,65.17,65.17,65.05,65.06,33874.0,48.3994,48.3994,48.3103,48.3177,33874.0
2020-07-08 13:05:00,65.08,65.08,64.85,64.95,32160.0,48.3325,48.3325,48.1617,48.236,32160.0
2020-07-08 13:10:00,64.98,65.0,64.76,64.83,21018.0,48.2583,48.2731,48.0949,48.1469,21018.0
2020-07-08 13:15:00,64.86,64.94,64.75,64.75,29946.0,48.1692,48.2286,48.0875,48.0875,29946.0
2020-07-08 13:20:00,64.77,64.8,64.54,64.58,61656.0,48.1023,48.1246,47.9315,47.9612,61656.0
2020-07-08 13:25:00,64.59,64.76,64.59,64.66,31240.0,47.9686,48.0949,47.9686,48.0206,31240.0
2020-07-08 13:30:00,64.68,64.82,64.6,64.69,36912.0,48.0355,48.1395,47.9761,48.0429,36912.0
2020-07-08 13:35:00,64.7,64.73,64.62,64.71,41257.0,48.0503,48.0726,47.9909,48.0578,41257.0
2020-07-08 13:40:00,64.7,64.85,64.66,64.8,31162.0,48.0503,48.1617,48.0206,48.1246,31162.0
2020-07-08 13:45:00,64.8,64.87,64.78,64.84,28698.0,48.1246,48.1766,48.1097,48.1543,28698.0
2020-07-08 13:50:00,64.83,65.24,64.81,65.24,60213.0,48.1469,48.4514,48.132,48.4514,60213.0
2020-07-08 13:55:00,65.25,65.4,65.04,65.11,48762.0,48.4588,48.5702,48.3028,48.3548,48762.0
2020-07-08 14:00:00,65.09,65.32,65.0,65.03,44110.0,48.34,48.5108,48.2731,48.2954,44110.0
2020-07-08 14:05:00,65.09,65.4,65.08,65.37,28386.0,48.34,48.5702,48.3325,48.5479,28386.0
2020-07-08 14:10:00,65.39,65.47,65.31,65.35,31958.0,48.5628,48.6222,48.5034,48.5331,31958.0
2020-07-08 14:15:00,65.33,65.49,65.31,65.47,27086.0,48.5182,48.637,48.5034,48.6222,27086.0
2020-07-08 14:20:00,65.5,65.83,65.43,65.75,51544.0,48.6445,48.8895,48.5925,48.8301,51544.0
2020-07-08 14:25:00,65.74,66.19,65.71,66.14,154981.0,48.8227,49.1569,48.8004,49.1198,154981.0
2020-07-08 14:30:00,66.14,66.14,65.74,65.8,80166.0,49.1198,49.1198,48.8227,48.8673,80166.0
2020-07-08 14:35:00,65.77,65.85,65.63,65.63,103223.0,48.845,48.9044,48.741,48.741,103223.0
2020-07-08 14:40:00,65.64,65.64,65.46,65.53,32183.0,48.7484,48.7484,48.6148,48.6667,32183.0
2020-07-08 14:45:00,65.51,65.7,65.49,65.65,36502.0,48.6519,48.793,48.637,48.7559,36502.0
2020-07-08 14:50:00,65.65,65.65,65.41,65.43,42778.0,48.7559,48.7559,48.5776,48.5925,42778.0
2020-07-08 14:55:00,65.45,65.54,65.34,65.53,34877.0,48.6073,48.6742,48.5256,48.6667,34877.0
2020-07-08 15:00:00,65.52,65.56,65.26,65.35,45245.0,48.6593,48.689,48.4662,48.5331,45245.0
2020-07-08 15:05:00,65.39,65.59,65.39,65.46,63559.0,48.5628,48.7113,48.5628,48.6148,63559.0
2020-07-08 15:10:00,65.45,65.65,65.45,65.55,106277.0,48.6073,48.7559,48.6073,48.6816,106277.0
2020-07-08 15:15:00,65.56,65.58,65.4,65.5,93820.0,48.689,48.7039,48.5702,48.6445,93820.0
2020-07-08 15:20:00,65.49,66.02,65.45,65.97,158423.0,48.637,49.0306,48.6073,48.9935,158423.0
2020-07-08 15:25:00,65.97,66.46,65.95,66.19,173517.0,48.9935,49.3574,48.9787,49.1569,173517.0
2020-07-08 15:30:00,66.18,66.31,66.02,66.23,178351.0,49.1495,49.246,49.0306,49.1866,178351.0
2020-07-08 15:35:00,66.22,66.25,65.88,65.88,118621.0,49.1792,49.2015,48.9267,48.9267,118621.0
2020-07-08 15:40:00,65.89,65.96,65.75,65.78,90911.0,48.9341,48.9861,48.8301,48.8524,90911.0
2020-07-08 15:45:00,65.79,66.05,65.76,65.89,104571.0,48.8598,49.0529,48.8376,48.9341,104571.0
2020-07-08 15:50:00,65.93,65.97,65.75,65.84,118456.0,48.9638,48.9935,48.8301,48.897,118456.0
2020-07-08 15:55:00,65.82,65.91,65.62,65.71,249836.0,48.8821,48.949,48.7336,48.8004,249836.0
2020-07-09 09:30:00,64.25,64.41,63.53,64.02,244695.0,48.7327,48.8541,48.1866,48.5582,244695.0
2020-07-09 09:35:00,63.92,63.98,62.85,63.1,214507.0,48.4824,48.5279,47.6708,47.8604,214507.0
2020-07-09 09:40:00,63.11,63.15,62.49,62.53,210486.0,47.868,47.8984,47.3978,47.4281,210486.0
2020-07-09 09:45:00,62.5,62.75,62.3,62.44,176163.0,47.4054,47.595,47.2537,47.3598,176163.0
2020-07-09 09:50:00,62.44,62.79,62.4,62.7,118359.0,47.3598,47.6253,47.3295,47.557,118359.0
2020-07-09 09:55:00,62.7,62.78,62.22,62.54,190063.0,47.557,47.6177,47.193,47.4357,190063.0
2020-07-09 10:00:00,62.54,62.69,62.31,62.35,79496.0,47.4357,47.5495,47.2612,47.2916,79496.0
2020-07-09 10:05:00,62.33,62.53,62.11,62.34,92411.0,47.2764,47.4281,47.1095,47.284,92411.0
2020-07-09 10:10:00,62.34,62.44,61.88,61.91,153447.0,47.284,47.3598,46.9351,46.9578,153447.0
2020-07-09 10:15:00,61.91,62.04,61.76,61.79,78722.0,46.9578,47.0564,46.8441,46.8668,78722.0
2020-07-09 10:20:00,61.78,62.13,61.71,62.04,114948.0,46.8592,47.1247,46.8061,47.0564,114948.0
2020-07-09 10:25:00,62.0,62.08,61.85,62.0,66442.0,47.0261,47.0868,46.9123,47.0261,66442.0
2020-07-09 10:30:00,61.97,62.1,61.8,61.86,74549.0,47.0034,47.102,46.8744,46.9199,74549.0
2020-07-09 10:35:00,61.85,61.96,61.36,61.51,234500.0,46.9123,46.9958,46.5407,46.6545,234500.0
2020-07-09 10:40:00,61.47,61.52,61.2,61.27,123345.0,46.6241,46.662,46.4193,46.4724,123345.0
2020-07-09 10:45:00,61.25,61.37,60.92,60.92,199829.0,46.4572,46.5483,46.2069,46.2069,199829.0
2020-07-09 10:50:00,60.95,60.97,60.52,60.7,279372.0,46.2297,46.2449,45.9036,46.0401,279372.0
2020-07-09 10:55:00,60.67,60.8,60.38,60.4,192062.0,46.0173,46.1159,45.7974,45.8125,192062.0
2020-07-09 11:00:00,60.36,60.57,60.23,60.39,96381.0,45.7822,45.9415,45.6836,45.8049,96381.0
2020-07-09 11:05:00,60.36,60.83,60.27,60.8,110463.0,45.7822,46.1387,45.7139,46.1159,110463.0
2020-07-09 11:10:00,60.79,60.86,60.54,60.64,83293.0,46.1083,46.1614,45.9187,45.9946,83293.0
2020-07-09 11:15:00,60.62,60.74,60.08,60.1,114011.0,45.9794,46.0704,45.5698,45.585,114011.0
2020-07-09 11:20:00,60.11,60.18,59.87,60.11,286539.0,45.5926,45.6457,45.4105,45.5926,286539.0
2020-07-09 11:25:00,60.13,60.59,60.06,60.55,118219.0,45.6077,45.9566,45.5546,45.9263,118219.0
2020-07-09 11:30:00,60.55,60.79,60.47,60.5,106653.0,45.9263,46.1083,45.8656,45.8884,106653.0
2020-07-09 11:35:00,60.51,60.59,60.32,60.39,81474.0,45.896,45.9566,45.7519,45.8049,81474.0
2020-07-09 11:40:00,60.4,60.43,60.02,60.18,108440.0,45.8125,45.8353,45.5243,45.6457,108440.0
2020-07-09 11:45:00,60.21,60.41,60.14,60.25,99849.0,45.6684,45.8201,45.6153,45.6988,99849.0
2020-07-09 11:50:00,60.28,60.74,60.2,60.68,136649.0,45.7215,46.0704,45.6608,46.0249,136649.0
2020-07-09 11:55:00,60.68,60.7,60.25,60.3,86561.0,46.0249,46.0401,45.6988,45.7367,86561.0
2020-07-09 12:00:00,60.34,60.65,60.2,60.53,182297.0,45.767,46.0022,45.6608,45.9111,182297.0
2020-07-09 12:05:00,60.53,60.6,60.39,60.47,173121.0,45.9111,45.9642,45.8049,45.8656,173121.0
2020-07-09 12:10:00,60.47,60.5,60.22,60.36,141949.0,45.8656,45.8884,45.676,45.7822,141949.0
2020-07-09 12:15:00,60.34,60.58,60.32,60.35,59317.0,45.767,45.9491,45.7519,45.7746,59317.0
2020-07-09 12:20:00,60.37,60.61,60.2,60.58,76034.0,45.7898,45.9718,45.6608,45.9491,76034.0
2020-07-09 12:25:00,60.61,60.75,60.57,60.63,74100.0,45.9718,46.078,45.9415,45.987,74100.0
2020-07-09 12:30:00,60.61,60.74,60.46,60.48,55377.0,45.9718,46.0704,45.858,45.8732,55377.0
2020-07-09 12:35:00,60.5,60.55,60.34,60.37,35229.0,45.8884,45.9263,45.767,45.7898,35229.0
2020-07-09 12:40:00,60.39,60.69,60.38,60.62,61326.0,45.8049,46.0325,45.7974,45.9794,61326.0
2020-07-09 12:45:00,60.63,60.79,60.52,60.52,68199.0,45.987,46.1083,45.9036,45.9036,68199.0
2020-07-09 12:50:00,60.52,60.56,60.25,60.33,83138.0,45.9036,45.9339,45.6988,45.7594,83138.0
2020-07-09 12:55:00,60.32,60.54,60.22,60.49,63936.0,45.7519,45.9187,45.676,45.8808,63936.0
2020-07-09 13:00:00,60.48,61.03,60.4,60.97,132535.0,45.8732,46.2904,45.8125,46.2449,132535.0
2020-07-09 13:05:00,60.98,61.36,60.91,61.17,128519.0,46.2525,46.5407,46.1994,46.3966,128519.0
2020-07-09 13:10:00,61.17,61.44,61.12,61.28,114999.0,46.3966,46.6014,46.3586,46.48,114999.0
2020-07-09 13:15:00,61.29,61.42,61.23,61.38,86609.0,46.4876,46.5862,46.4421,46.5558,86609.0
2020-07-09 13:20:00,61.36,61.42,61.04,61.04,51656.0,46.5407,46.5862,46.298,46.298,51656.0
2020-07-09 13:25:00,61.05,61.36,61.04,61.36,83709.0,46.3055,46.5407,46.298,46.5407,83709.0
2020-07-09 13:30:00,61.36,61.41,61.11,61.24,40376.0,46.5407,46.5786,46.3511,46.4497,40376.0
2020-07-09 13:35:00,61.22,61.38,61.21,61.37,32514.0,46.4345,46.5558,46.4269,46.5483,32514.0
2020-07-09 13:40:00,61.4,61.54,61.23,61.37,80826.0,46.571,46.6772,46.4421,46.5483,80826.0
2020-07-09 13:45:00,61.34,61.47,61.31,61.41,31603.0,46.5255,46.6241,46.5028,46.5786,31603.0
2020-07-09 13:50:00,61.44,61.47,61.35,61.41,61726.0,46.6014,46.6241,46.5331,46.5786,61726.0
2020-07-09 13:55:00,61.41,61.49,61.32,61.36,61705.0,46.5786,46.6393,46.5103,46.5407,61705.0
2020-07-09 14:00:00,61.34,61.46,61.31,61.41,59515.0,46.5255,46.6165,46.5028,46.5786,59515.0
2020-07-09 14:05:00,61.4,61.43,61.16,61.16,32320.0,46.571,46.5938,46.389,46.389,32320.0
2020-07-09 14:10:00,61.18,61.18,60.86,60.98,90770.0,46.4042,46.4042,46.1614,46.2525,90770.0
2020-07-09 14:15:00,60.98,61.1,60.95,61.1,34161.0,46.2525,46.3435,46.2297,46.3435,34161.0
2020-07-09 14:20:00,61.1,61.2,60.88,60.92,70547.0,46.3435,46.4193,46.1766,46.2069,70547.0
2020-07-09 14:25:00,60.9,61.03,60.87,60.96,17652.0,46.1918,46.2904,46.169,46.2373,17652.0
2020-07-09 14:30:00,60.96,60.97,60.8,60.81,36523.0,46.2373,46.2449,46.1159,46.1235,36523.0
2020-07-09 14:35:00,60.8,60.99,60.74,60.83,31081.0,46.1159,46.26,46.0704,46.1387,31081.0
2020-07-09 14:40:00,60.85,60.95,60.78,60.85,29945.0,46.1539,46.2297,46.1008,46.1539,29945.0
2020-07-09 14:45:00,60.84,61.0,60.8,61.0,33369.0,46.1463,46.2676,46.1159,46.2676,33369.0
2020-07-09 14:50:00,60.97,61.02,60.82,60.82,32107.0,46.2449,46.2828,46.1311,46.1311,32107.0
2020-07-09 14:55:00,60.83,61.02,60.83,60.92,40881.0,46.1387,46.2828,46.1387,46.2069,40881.0
2020-07-09 15:00:00,60.93,61.04,60.83,60.99,36557.0,46.2145,46.298,46.1387,46.26,36557.0
2020-07-09 15:05:00,60.96,61.05,60.9,61.05,29894.0,46.2373,46.3055,46.1918,46.3055,29894.0
2020-07-09 15:10:00,61.04,61.19,61.03,61.19,45421.0,46.298,46.4117,46.2904,46.4117,45421.0
2020-07-09 15:15:00,61.22,61.28,61.08,61.19,38301.0,46.4345,46.48,46.3283,46.4117,38301.0
2020-07-09 15:20:00,61.19,61.37,61.11,61.13,55294.0,46.4117,46.5483,46.3511,46.3662,55294.0
2020-07-09 15:25:00,61.14,61.17,60.93,60.94,56612.0,46.3738,46.3966,46.2145,46.2221,56612.0
2020-07-09 15:30:00,60.94,60.97,60.75,60.96,75426.0,46.2221,46.2449,46.078,46.2373,75426.0
2020-07-09 15:35:00,60.96,60.98,60.76,60.93,46482.0,46.2373,46.2525,46.0856,46.2145,46482.0
2020-07-09 15:40:00,60.94,60.99,60.83,60.92,62189.0,46.2221,46.26,46.1387,46.2069,62189.0
2020-07-09 15:45:00,60.93,61.32,60.89,61.32,91916.0,46.2145,46.5103,46.1842,46.5103,91916.0
2020-07-09 15:50:00,61.29,61.29,60.92,61.02,107704.0,46.4876,46.4876,46.2069,46.2828,107704.0
2020-07-09 15:55:00,61.05,61.09,60.86,61.02,186650.0,46.3055,46.3359,46.1614,46.2828,186650.0
2020-07-10 09:30:00,60.5,61.05,60.31,60.38,169670.0,45.8884,46.3055,45.7443,45.7974,169670.0
2020-07-10 09:35:00,60.38,62.3,60.35,62.23,357015.0,45.7974,47.2537,45.7746,47.2006,357015.0
2020-07-10 09:40:00,62.27,62.47,61.49,62.47,166668.0,47.2309,47.3826,46.6393,47.3826,166668.0
2020-07-10 09:45:00,62.32,62.66,62.0,62.06,96960.0,47.2688,47.5267,47.0261,47.0716,96960.0
2020-07-10 09:50:00,62.08,62.08,61.0,61.23,189713.0,47.0868,47.0868,46.2676,46.4421,189713.0
2020-07-10 09:55:00,61.18,61.87,61.18,61.79,104414.0,46.4042,46.9275,46.4042,46.8668,104414.0
2020-07-10 10:00:00,61.66,61.73,61.33,61.58,50700.0,46.7682,46.8213,46.5179,46.7075,50700.0
2020-07-10 10:05:00,61.58,61.98,61.53,61.8,50122.0,46.7075,47.0109,46.6696,46.8744,50122.0
2020-07-10 10:10:00,61.8,62.16,61.71,62.13,49169.0,46.8744,47.1475,46.8061,47.1247,49169.0
2020-07-10 10:15:00,62.15,62.34,61.77,61.83,66026.0,47.1399,47.284,46.8517,46.8972,66026.0
2020-07-10 10:20:00,61.81,61.9,61.49,61.66,48034.0,46.882,46.9503,46.6393,46.7682,48034.0
2020-07-10 10:25:00,61.63,62.0,61.63,61.82,32009.0,46.7455,47.0261,46.7455,46.8896,32009.0
2020-07-10 10:30:00,61.84,62.33,61.77,62.22,57036.0,46.9048,47.2764,46.8517,47.193,57036.0
2020-07-10 10:35:00,62.23,62.49,62.02,62.16,54787.0,47.2006,47.3978,47.0413,47.1475,54787.0
2020-07-10 10:40:00,62.15,62.76,62.15,62.72,66478.0,47.1399,47.6026,47.1399,47.5722,66478.0
2020-07-10 10:45:00,62.68,62.99,62.53,62.95,86402.0,47.5419,47.777,47.4281,47.7467,86402.0
2020-07-10 10:50:00,62.92,63.08,62.75,62.93,95815.0,47.7239,47.8453,47.595,47.7315,95815.0
2020-07-10 10:55:00,62.95,63.18,62.9,62.97,111093.0,47.7467,47.9211,47.7087,47.7618,111093.0
2020-07-10 11:00:00,63.05,63.17,62.84,63.04,91788.0,47.8225,47.9135,47.6632,47.8149,91788.0
2020-07-10 11:05:00,63.05,63.14,62.86,63.1,56765.0,47.8225,47.8908,47.6784,47.8604,56765.0
2020-07-10 11:10:00,63.07,63.33,62.9,63.06,72415.0,47.8377,48.0349,47.7087,47.8301,72415.0
2020-07-10 11:15:00,63.09,63.15,62.75,62.85,54589.0,47.8529,47.8984,47.595,47.6708,54589.0
2020-07-10 11:20:00,62.83,63.0,62.8,62.88,39327.0,47.6557,47.7846,47.6329,47.6936,39327.0
2020-07-10 11:25:00,62.89,63.1,62.85,63.1,33835.0,47.7012,47.8604,47.6708,47.8604,33835.0
2020-07-10 11:30:00,63.05,63.15,62.75,62.89,45818.0,47.8225,47.8984,47.595,47.7012,45818.0
2020-07-10 11:35:00,62.9,63.0,62.66,62.88,55436.0,47.7087,47.7846,47.5267,47.6936,55436.0
2020-07-10 11:40:00,62.88,63.15,62.88,63.12,46382.0,47.6936,47.8984,47.6936,47.8756,46382.0
2020-07-10 11:45:00,63.09,63.2,62.93,63.13,37723.0,47.8529,47.9363,47.7315,47.8832,37723.0
2020-07-10 11:50:00,63.09,63.28,63.04,63.26,42247.0,47.8529,47.997,47.8149,47.9818,42247.0
2020-07-10 11:55:00,63.23,63.38,63.16,63.36,35607.0,47.959,48.0728,47.906,48.0576,35607.0
2020-07-10 12:00:00,63.38,63.59,63.27,63.49,49911.0,48.0728,48.2321,47.9894,48.1563,49911.0
2020-07-10 12:05:00,63.47,63.77,63.43,63.74,84952.0,48.1411,48.3686,48.1107,48.3459,84952.0
2020-07-10 12:10:00,63.74,63.81,63.63,63.73,61441.0,48.3459,48.399,48.2624,48.3383,61441.0
2020-07-10 12:15:00,63.72,63.77,63.36,63.46,55297.0,48.3307,48.3686,48.0576,48.1335,55297.0
2020-07-10 12:20:00,63.45,63.5,63.25,63.35,69975.0,48.1259,48.1638,47.9742,48.0501,69975.0
2020-07-10 12:25:00,63.37,63.37,63.24,63.26,34945.0,48.0652,48.0652,47.9666,47.9818,34945.0
2020-07-10 12:30:00,63.26,63.26,63.01,63.05,48246.0,47.9818,47.9818,47.7922,47.8225,48246.0
2020-07-10 12:35:00,63.06,63.29,63.06,63.14,35696.0,47.8301,48.0046,47.8301,47.8908,35696.0
2020-07-10 12:40:00,63.15,63.18,62.58,62.93,76271.0,47.8984,47.9211,47.466,47.7315,76271.0
2020-07-10 12:45:00,62.92,62.95,62.5,62.72,81882.0,47.7239,47.7467,47.4054,47.5722,81882.0
2020-07-10 12:50:00,62.71,62.95,62.71,62.9,39011.0,47.5646,47.7467,47.5646,47.7087,39011.0
2020-07-10 12:55:00,62.91,63.06,62.83,62.95,28537.0,47.7163,47.8301,47.6557,47.7467,28537.0
2020-07-10 13:00:00,62.91,63.09,62.83,63.04,15499.0,47.7163,47.8529,47.6557,47.8149,15499.0
2020-07-10 13:05:00,63.04,63.19,63.02,63.17,27466.0,47.8149,47.9287,47.7998,47.9135,27466.0
2020-07-10 13:10:00,63.17,63.18,62.96,62.99,33099.0,47.9135,47.9211,47.7543,47.777,33099.0
2020-07-10 13:15:00,63.03,63.07,62.84,62.89,25180.0,47.8073,47.8377,47.6632,47.7012,25180.0
2020-07-10 13:20:00,62.9,63.1,62.87,63.07,21081.0,47.7087,47.8604,47.686,47.8377,21081.0
2020-07-10 13:25:00,63.02,63.12,62.96,63.07,19021.0,47.7998,47.8756,47.7543,47.8377,19021.0
2020-07-10 13:30:00,63.09,63.27,63.06,63.09,28480.0,47.8529,47.9894,47.8301,47.8529,28480.0
2020-07-10 13:35:00,63.09,63.26,63.02,63.23,15797.0,47.8529,47.9818,47.7998,47.959,15797.0
2020-07-10 13:40:00,63.24,63.33,63.23,63.29,32685.0,47.9666,48.0349,47.959,48.0046,32685.0
2020-07-10 13:45:00,63.3,63.4,63.24,63.39,38718.0,48.0121,48.088,47.9666,48.0804,38718.0
2020-07-10 13:50:00,63.38,63.46,63.3,63.35,59679.0,48.0728,48.1335,48.0121,48.0501,59679.0
2020-07-10 13:55:00,63.35,63.53,63.27,63.5,68321.0,48.0501,48.1866,47.9894,48.1638,68321.0
2020-07-10 14:00:00,63.51,63.59,63.48,63.59,22480.0,48.1714,48.2321,48.1487,48.2321,22480.0
2020-07-10 14:05:00,63.59,63.69,63.57,63.68,42603.0,48.2321,48.3079,48.2169,48.3004,42603.0
2020-07-10 14:10:00,63.65,63.76,63.61,63.67,102482.0,48.2776,48.361,48.2473,48.2928,102482.0
2020-07-10 14:15:00,63.66,63.75,63.55,63.58,41603.0,48.2852,48.3535,48.2018,48.2245,41603.0
2020-07-10 14:20:00,63.58,63.62,63.43,63.53,26684.0,48.2245,48.2549,48.1107,48.1866,26684.0
2020-07-10 14:25:00,63.53,63.57,63.45,63.5,19998.0,48.1866,48.2169,48.1259,48.1638,19998.0
2020-07-10 14:30:00,63.51,63.57,63.36,63.56,35823.0,48.1714,48.2169,48.0576,48.2093,35823.0
2020-07-10 14:35:00,63.57,63.64,63.52,63.59,33591.0,48.2169,48.27,48.179,48.2321,33591.0
2020-07-10 14:40:00,63.58,63.66,63.46,63.61,56847.0,48.2245,48.2852,48.1335,48.2473,56847.0
2020-07-10 14:45:00,63.59,63.65,63.54,63.59,25037.0,48.2321,48.2776,48.1942,48.2321,25037.0
2020-07-10 14:50:00,63.58,63.62,63.28,63.45,40310.0,48.2245,48.2549,47.997,48.1259,40310.0
2020-07-10 14:55:00,63.47,63.53,63.36,63.37,28270.0,48.1411,48.1866,48.0576,48.0652,28270.0
2020-07-10 15:00:00,63.35,63.35,63.18,63.32,35719.0,48.0501,48.0501,47.9211,48.0273,35719.0
2020-07-10 15:05:00,63.31,63.54,63.25,63.53,38075.0,48.0197,48.1942,47.9742,48.1866,38075.0
2020-07-10 15:10:00,63.53,63.66,63.49,63.63,37164.0,48.1866,48.2852,48.1563,48.2624,37164.0
2020-07-10 15:15:00,63.61,63.74,63.58,63.72,34168.0,48.2473,48.3459,48.2245,48.3307,34168.0
2020-07-10 15:20:00,63.7,63.79,63.63,63.75,29402.0,48.3155,48.3838,48.2624,48.3535,29402.0
2020-07-10 15:25:00,63.74,63.9,63.74,63.89,27480.0,48.3459,48.4672,48.3459,48.4596,27480.0
2020-07-10 15:30:00,63.88,64.24,63.86,64.07,89812.0,48.4521,48.7251,48.4369,48.5962,89812.0
2020-07-10 15:35:00,64.1,64.14,63.85,63.97,72293.0,48.6189,48.6493,48.4293,48.5203,72293.0
2020-07-10 15:40:00,63.97,64.04,63.85,63.9,59099.0,48.5203,48.5734,48.4293,48.4672,59099.0
2020-07-10 15:45:00,63.9,64.03,63.83,64.0,71510.0,48.4672,48.5658,48.4141,48.5431,71510.0
2020-07-10 15:50:00,63.99,64.1,63.92,64.05,76177.0,48.5355,48.6189,48.4824,48.581,76177.0
2020-07-10 15:55:00,64.05,64.06,63.89,63.98,151040.0,48.581,48.5886,48.4596,48.5279,151040.0
2020-07-13 09:30:00,64.78,64.78,63.6,63.66,144973.0,49.1347,49.1347,48.2397,48.2852,144973.0
2020-07-13 09:35:00,63.7,63.77,62.77,63.0,150364.0,48.3155,48.3686,47.6101,47.7846,150364.0
2020-07-13 09:40:00,63.0,63.5,62.75,62.77,90408.0,47.7846,48.1638,47.595,47.6101,90408.0
2020-07-13 09:45:00,62.87,63.17,62.46,62.92,67314.0,47.686,47.9135,47.375,47.7239,67314.0
2020-07-13 09:50:00,62.92,63.32,62.89,63.01,70248.0,47.7239,48.0273,47.7012,47.7922,70248.0
2020-07-13 09:55:00,63.05,63.17,62.54,62.7,59916.0,47.8225,47.9135,47.4357,47.557,59916.0
2020-07-13 10:00:00,62.67,62.84,62.2,62.55,66493.0,47.5343,47.6632,47.1778,47.4433,66493.0
2020-07-13 10:05:00,62.54,63.12,62.35,63.1,60593.0,47.4357,47.8756,47.2916,47.8604,60593.0
2020-07-13 10:10:00,63.14,63.22,62.85,63.12,47175.0,47.8908,47.9515,47.6708,47.8756,47175.0
2020-07-13 10:15:00,63.13,63.26,63.02,63.18,32632.0,47.8832,47.9818,47.7998,47.9211,32632.0
2020-07-13 10:20:00,63.2,63.39,62.97,63.01,30419.0,47.9363,48.0804,47.7618,47.7922,30419.0
2020-07-13 10:25:00,62.98,63.4,62.95,63.34,88043.0,47.7694,48.088,47.7467,48.0425,88043.0
2020-07-13 10:30:00,63.37,63.69,63.35,63.45,67967.0,48.0652,48.3079,48.0501,48.1259,67967.0
2020-07-13 10:35:00,63.41,63.43,63.11,63.14,61176.0,48.0956,48.1107,47.868,47.8908,61176.0
2020-07-13 10:40:00,63.21,63.42,63.04,63.11,38231.0,47.9439,48.1032,47.8149,47.868,38231.0
2020-07-13 10:45:00,63.11,63.65,63.08,63.54,34545.0,47.868,48.2776,47.8453,48.1942,34545.0
2020-07-13 10:50:00,63.58,63.73,63.35,63.57,28244.0,48.2245,48.3383,48.0501,48.2169,28244.0
2020-07-13 10:55:00,63.52,63.64,63.37,63.62,21157.0,48.179,48.27,48.0652,48.2549,21157.0
2020-07-13 11:00:00,63.58,63.62,63.22,63.52,52010.0,48.2245,48.2549,47.9515,48.179,52010.0
2020-07-13 11:05:00,63.43,63.56,63.4,63.48,14406.0,48.1107,48.2093,48.088,48.1487,14406.0
2020-07-13 11:10:00,63.42,63.5,63.31,63.37,16345.0,48.1032,48.1638,48.0197,48.0652,16345.0
2020-07-13 11:15:00,63.32,63.38,63.01,63.15,24854.0,48.0273,48.0728,47.7922,47.8984,24854.0
2020-07-13 11:20:00,63.1,63.33,63.07,63.29,25290.0,47.8604,48.0349,47.8377,48.0046,25290.0
2020-07-13 11:25:00,63.33,63.35,63.12,63.2,22901.0,48.0349,48.0501,47.8756,47.9363,22901.0
2020-07-13 11:30:00,63.17,63.2,62.98,63.03,53757.0,47.9135,47.9363,47.7694,47.8073,53757.0
2020-07-13 11:35:00,63.02,63.02,62.76,62.92,40591.0,47.7998,47.7998,47.6026,47.7239,40591.0
2020-07-13 11:40:00,62.93,63.03,62.8,62.88,28834.0,47.7315,47.8073,47.6329,47.6936,28834.0
2020-07-13 11:45:00,62.9,62.93,62.68,62.9,25990.0,47.7087,47.7315,47.5419,47.7087,25990.0
2020-07-13 11:50:00,62.9,63.12,62.78,63.07,20048.0,47.7087,47.8756,47.6177,47.8377,20048.0
2020-07-13 11:55:00,63.07,63.17,62.95,63.06,13406.0,47.8377,47.9135,47.7467,47.8301,13406.0
2020-07-13 12:00:00,63.03,63.26,63.01,63.17,21232.0,47.8073,47.9818,47.7922,47.9135,21232.0
2020-07-13 12:05:00,63.17,63.18,63.0,63.1,21716.0,47.9135,47.9211,47.7846,47.8604,21716.0
2020-07-13 12:10:00,63.1,63.17,63.01,63.11,16692.0,47.8604,47.9135,47.7922,47.868,16692.0
2020-07-13 12:15:00,63.11,63.11,62.91,62.95,35646.0,47.868,47.868,47.7163,47.7467,35646.0
2020-07-13 12:20:00,62.91,63.03,62.85,62.91,11691.0,47.7163,47.8073,47.6708,47.7163,11691.0
2020-07-13 12:25:00,62.96,62.99,62.88,62.98,14798.0,47.7543,47.777,47.6936,47.7694,14798.0
2020-07-13 12:30:00,62.99,63.23,62.98,63.15,27217.0,47.777,47.959,47.7694,47.8984,27217.0
2020-07-13 12:35:00,63.13,63.51,63.1,63.5,35865.0,47.8832,48.1714,47.8604,48.1638,35865.0
2020-07-13 12:40:00,63.5,63.68,63.48,63.63,39990.0,48.1638,48.3004,48.1487,48.2624,39990.0
2020-07-13 12:45:00,63.59,63.67,63.42,63.64,50988.0,48.2321,48.2928,48.1032,48.27,50988.0
2020-07-13 12:50:00,63.65,64.0,63.59,63.9,50646.0,48.2776,48.5431,48.2321,48.4672,50646.0
2020-07-13 12:55:00,63.93,64.23,63.89,64.23,44112.0,48.49,48.7175,48.4596,48.7175,44112.0
2020-07-13 13:00:00,64.22,64.25,63.97,63.97,32801.0,48.7099,48.7327,48.5203,48.5203,32801.0
2020-07-13 13:05:00,64.01,64.29,64.01,64.2,39114.0,48.5507,48.763,48.5507,48.6948,39114.0
2020-07-13 13:10:00,64.21,64.35,64.21,64.31,20988.0,48.7024,48.8086,48.7024,48.7782,20988.0
2020-07-13 13:15:00,64.31,64.59,64.31,64.59,56924.0,48.7782,48.9906,48.7782,48.9906,56924.0
2020-07-13 13:20:00,64.57,64.59,64.25,64.31,41162.0,48.9754,48.9906,48.7327,48.7782,41162.0
2020-07-13 13:25:00,64.25,64.27,64.0,64.17,42892.0,48.7327,48.7479,48.5431,48.672,42892.0
2020-07-13 13:30:00,64.18,64.65,64.18,64.58,32042.0,48.6796,49.0361,48.6796,48.983,32042.0
2020-07-13 13:35:00,64.6,64.62,64.45,64.53,24975.0,48.9982,49.0133,48.8844,48.9451,24975.0
2020-07-13 13:40:00,64.53,64.8,64.44,64.79,53438.0,48.9451,49.1499,48.8768,49.1423,53438.0
2020-07-13 13:45:00,64.8,64.92,64.68,64.73,40601.0,49.1499,49.2409,49.0589,49.0968,40601.0
2020-07-13 13:50:00,64.74,64.87,64.67,64.74,58640.0,49.1044,49.203,49.0513,49.1044,58640.0
2020-07-13 13:55:00,64.74,64.84,64.66,64.81,53099.0,49.1044,49.1802,49.0437,49.1575,53099.0
2020-07-13 14:00:00,64.81,64.96,64.74,64.96,60358.0,49.1575,49.2712,49.1044,49.2712,60358.0
2020-07-13 14:05:00,64.94,65.14,64.77,64.81,121184.0,49.2561,49.4078,49.1271,49.1575,121184.0
2020-07-13 14:10:00,64.83,64.93,64.33,64.64,97361.0,49.1726,49.2485,48.7934,49.0285,97361.0
2020-07-13 14:15:00,64.67,64.77,64.59,64.65,31787.0,49.0513,49.1271,48.9906,49.0361,31787.0
2020-07-13 14:20:00,64.61,64.75,64.45,64.49,44914.0,49.0058,49.1119,48.8844,48.9147,44914.0
2020-07-13 14:25:00,64.45,64.6,64.41,64.5,45386.0,48.8844,48.9982,48.8541,48.9223,45386.0
2020-07-13 14:30:00,64.47,64.62,64.45,64.55,37248.0,48.8996,49.0133,48.8844,48.9602,37248.0
2020-07-13 14:35:00,64.53,64.57,64.3,64.42,39159.0,48.9451,48.9754,48.7706,48.8616,39159.0
2020-07-13 14:40:00,64.4,64.76,64.39,64.74,67122.0,48.8465,49.1195,48.8389,49.1044,67122.0
2020-07-13 14:45:00,64.72,64.97,64.64,64.91,42609.0,49.0892,49.2788,49.0285,49.2333,42609.0
2020-07-13 14:50:00,64.91,65.06,64.84,65.0,130669.0,49.2333,49.3471,49.1802,49.3016,130669.0
2020-07-13 14:55:00,64.98,64.99,64.75,64.91,33838.0,49.2864,49.294,49.1119,49.2333,33838.0
2020-07-13 15:00:00,64.89,64.91,64.6,64.67,35154.0,49.2181,49.2333,48.9982,49.0513,35154.0
2020-07-13 15:05:00,64.67,64.7,64.41,64.49,58148.0,49.0513,49.074,48.8541,48.9147,58148.0
2020-07-13 15:10:00,64.52,64.63,64.46,64.48,52528.0,48.9375,49.0209,48.892,48.9072,52528.0
2020-07-13 15:15:00,64.49,64.57,64.31,64.37,37699.0,48.9147,48.9754,48.7782,48.8237,37699.0
2020-07-13 15:20:00,64.34,64.5,64.32,64.34,45530.0,48.801,48.9223,48.7858,48.801,45530.0
2020-07-13 15:25:00,64.36,64.42,64.19,64.21,52416.0,48.8161,48.8616,48.6872,48.7024,52416.0
2020-07-13 15:30:00,64.18,64.25,63.77,63.79,76976.0,48.6796,48.7327,48.3686,48.3838,76976.0
2020-07-13 15:35:00,63.82,64.0,63.5,63.5,88563.0,48.4066,48.5431,48.1638,48.1638,88563.0
2020-07-13 15:40:00,63.51,63.93,63.51,63.79,56346.0,48.1714,48.49,48.1714,48.3838,56346.0
2020-07-13 15:45:00,63.77,63.89,63.57,63.64,60139.0,48.3686,48.4596,48.2169,48.27,60139.0
2020-07-13 15:50:00,63.61,63.89,63.51,63.8,112207.0,48.2473,48.4596,48.1714,48.3914,112207.0
2020-07-13 15:55:00,63.8,64.06,63.64,63.71,209423.0,48.3914,48.5886,48.27,48.3231,209423.0
2020-07-14 09:30:00,63.08,63.28,62.62,62.85,225792.0,47.8453,47.997,47.4964,47.6708,225792.0
2020-07-14 09:35:00,62.74,62.89,62.08,62.65,113446.0,47.5874,47.7012,47.0868,47.5191,113446.0
2020-07-14 09:40:00,62.6,63.2,62.38,63.01,118200.0,47.4812,47.9363,47.3143,47.7922,118200.0
2020-07-14 09:45:00,62.95,63.03,62.72,62.89,66579.0,47.7467,47.8073,47.5722,47.7012,66579.0
2020-07-14 09:50:00,62.93,63.05,62.45,62.98,97437.0,47.7315,47.8225,47.3674,47.7694,97437.0
2020-07-14 09:55:00,62.93,63.25,62.8,63.15,101121.0,47.7315,47.9742,47.6329,47.8984,101121.0
2020-07-14 10:00:00,63.07,63.68,62.84,63.49,75647.0,47.8377,48.3004,47.6632,48.1563,75647.0
2020-07-14 10:05:00,63.46,63.46,62.65,62.8,57716.0,48.1335,48.1335,47.5191,47.6329,57716.0
2020-07-14 10:10:00,62.8,63.11,62.68,62.91,48853.0,47.6329,47.868,47.5419,47.7163,48853.0
2020-07-14 10:15:00,62.85,63.35,62.81,63.06,60180.0,47.6708,48.0501,47.6405,47.8301,60180.0
2020-07-14 10:20:00,63.07,63.41,63.06,63.2,47295.0,47.8377,48.0956,47.8301,47.9363,47295.0
2020-07-14 10:25:00,63.17,63.75,63.07,63.73,64752.0,47.9135,48.3535,47.8377,48.3383,64752.0
2020-07-14 10:30:00,63.77,63.96,63.63,63.75,50333.0,48.3686,48.5127,48.2624,48.3535,50333.0
2020-07-14 10:35:00,63.76,63.8,63.36,63.62,59375.0,48.361,48.3914,48.0576,48.2549,59375.0
2020-07-14 10:40:00,63.62,63.78,63.41,63.48,37602.0,48.2549,48.3762,48.0956,48.1487,37602.0
2020-07-14 10:45:00,63.47,63.5,63.01,63.08,53798.0,48.1411,48.1638,47.7922,47.8453,53798.0
2020-07-14 10:50:00,63.04,63.2,62.95,63.15,52318.0,47.8149,47.9363,47.7467,47.8984,52318.0
2020-07-14 10:55:00,63.08,63.26,62.91,63.15,21909.0,47.8453,47.9818,47.7163,47.8984,21909.0
2020-07-14 11:00:00,63.09,63.7,63.01,63.42,38762.0,47.8529,48.3155,47.7922,48.1032,38762.0
2020-07-14 11:05:00,63.44,63.86,63.33,63.52,78516.0,48.1183,48.4369,48.0349,48.179,78516.0
2020-07-14 11:10:00,63.57,63.69,63.2,63.37,31347.0,48.2169,48.3079,47.9363,48.0652,31347.0
2020-07-14 11:15:00,63.42,63.48,63.0,63.1,32072.0,48.1032,48.1487,47.7846,47.8604,32072.0
2020-07-14 11:20:00,63.05,63.15,62.78,62.95,47884.0,47.8225,47.8984,47.6177,47.7467,47884.0
2020-07-14 11:25:00,62.93,62.99,62.82,62.84,16522.0,47.7315,47.777,47.6481,47.6632,16522.0
2020-07-14 11:30:00,62.82,63.05,62.72,62.84,40932.0,47.6481,47.8225,47.5722,47.6632,40932.0
2020-07-14 11:35:00,62.84,62.92,62.57,62.65,44031.0,47.6632,47.7239,47.4584,47.5191,44031.0
2020-07-14 11:40:00,62.65,62.79,62.61,62.7,21434.0,47.5191,47.6253,47.4888,47.557,21434.0
2020-07-14 11:45:00,62.69,62.87,62.63,62.8,31734.0,47.5495,47.686,47.504,47.6329,31734.0
2020-07-14 11:50:00,62.83,62.94,62.68,62.81,53203.0,47.6557,47.7391,47.5419,47.6405,53203.0
2020-07-14 11:55:00,62.87,62.92,62.64,62.83,36528.0,47.686,47.7239,47.5115,47.6557,36528.0
2020-07-14 12:00:00,62.85,62.86,62.58,62.61,17691.0,47.6708,47.6784,47.466,47.4888,17691.0
2020-07-14 12:05:00,62.6,62.68,62.42,62.48,48974.0,47.4812,47.5419,47.3447,47.3902,48974.0
2020-07-14 12:10:00,62.48,62.64,62.46,62.63,18653.0,47.3902,47.5115,47.375,47.504,18653.0
2020-07-14 12:15:00,62.61,62.75,62.6,62.68,22133.0,47.4888,47.595,47.4812,47.5419,22133.0
2020-07-14 12:20:00,62.66,62.78,62.6,62.63,19960.0,47.5267,47.6177,47.4812,47.504,19960.0
2020-07-14 12:25:00,62.63,62.67,62.44,62.51,23314.0,47.504,47.5343,47.3598,47.4129,23314.0
2020-07-14 12:30:00,62.54,62.61,62.43,62.47,17627.0,47.4357,47.4888,47.3523,47.3826,17627.0
2020-07-14 12:35:00,62.44,62.49,62.25,62.26,25192.0,47.3598,47.3978,47.2157,47.2233,25192.0
2020-07-14 12:40:00,62.29,62.35,62.23,62.28,37947.0,47.2461,47.2916,47.2006,47.2385,37947.0
2020-07-14 12:45:00,62.28,62.54,62.28,62.38,22564.0,47.2385,47.4357,47.2385,47.3143,22564.0
2020-07-14 12:50:00,62.42,62.47,62.1,62.14,39906.0,47.3447,47.3826,47.102,47.1323,39906.0
2020-07-14 12:55:00,62.18,62.19,62.05,62.13,28988.0,47.1626,47.1702,47.064,47.1247,28988.0
2020-07-14 13:00:00,62.13,62.19,62.05,62.07,40787.0,47.1247,47.1702,47.064,47.0792,40787.0
2020-07-14 13:05:00,62.07,62.13,61.93,61.93,57278.0,47.0792,47.1247,46.973,46.973,57278.0
2020-07-14 13:10:00,61.94,61.98,61.78,61.78,60006.0,46.9806,47.0109,46.8592,46.8592,60006.0
2020-07-14 13:15:00,61.79,61.99,61.77,61.87,37378.0,46.8668,47.0185,46.8517,46.9275,37378.0
2020-07-14 13:20:00,61.84,61.97,61.71,61.76,50005.0,46.9048,47.0034,46.8061,46.8441,50005.0
2020-07-14 13:25:00,61.78,61.82,61.63,61.65,43474.0,46.8592,46.8896,46.7455,46.7606,43474.0
2020-07-14 13:30:00,61.6,61.77,61.52,61.56,34035.0,46.7227,46.8517,46.662,46.6924,34035.0
2020-07-14 13:35:00,61.58,61.7,61.37,61.7,58573.0,46.7075,46.7986,46.5483,46.7986,58573.0
2020-07-14 13:40:00,61.69,61.93,61.64,61.92,40034.0,46.791,46.973,46.7531,46.9654,40034.0
2020-07-14 13:45:00,61.91,62.0,61.87,61.97,45967.0,46.9578,47.0261,46.9275,47.0034,45967.0
2020-07-14 13:50:00,61.98,62.0,61.86,61.88,74564.0,47.0109,47.0261,46.9199,46.9351,74564.0
2020-07-14 13:55:00,61.89,61.92,61.7,61.9,33523.0,46.9427,46.9654,46.7986,46.9503,33523.0
2020-07-14 14:00:00,61.89,62.22,61.85,62.04,54359.0,46.9427,47.193,46.9123,47.0564,54359.0
2020-07-14 14:05:00,62.04,62.12,61.93,62.08,32688.0,47.0564,47.1171,46.973,47.0868,32688.0
2020-07-14 14:10:00,62.09,62.09,61.85,61.9,27310.0,47.0944,47.0944,46.9123,46.9503,27310.0
2020-07-14 14:15:00,61.93,61.98,61.77,61.93,25704.0,46.973,47.0109,46.8517,46.973,25704.0
2020-07-14 14:20:00,61.97,62.03,61.85,61.88,19394.0,47.0034,47.0489,46.9123,46.9351,19394.0
2020-07-14 14:25:00,61.86,61.91,61.52,61.56,47589.0,46.9199,46.9578,46.662,46.6924,47589.0
2020-07-14 14:30:00,61.54,61.85,61.52,61.77,62968.0,46.6772,46.9123,46.662,46.8517,62968.0
2020-07-14 14:35:00,61.79,62.17,61.76,62.1,22682.0,46.8668,47.1551,46.8441,47.102,22682.0
2020-07-14 14:40:00,62.1,62.11,61.77,61.94,23152.0,47.102,47.1095,46.8517,46.9806,23152.0
2020-07-14 14:45:00,61.93,61.98,61.66,61.74,37009.0,46.973,47.0109,46.7682,46.8289,37009.0
2020-07-14 14:50:00,61.74,62.01,61.7,61.95,35331.0,46.8289,47.0337,46.7986,46.9882,35331.0
2020-07-14 14:55:00,61.95,62.0,61.88,61.97,19245.0,46.9882,47.0261,46.9351,47.0034,19245.0
2020-07-14 15:00:00,61.97,62.04,61.86,61.89,29731.0,47.0034,47.0564,46.9199,46.9427,29731.0
2020-07-14 15:05:00,61.89,61.95,61.75,61.76,35999.0,46.9427,46.9882,46.8365,46.8441,35999.0
2020-07-14 15:10:00,61.78,61.91,61.71,61.71,31223.0,46.8592,46.9578,46.8061,46.8061,31223.0
2020-07-14 15:15:00,61.71,61.79,61.53,61.7,41482.0,46.8061,46.8668,46.6696,46.7986,41482.0
2020-07-14 15:20:00,61.67,61.87,61.65,61.68,48443.0,46.7758,46.9275,46.7606,46.7834,48443.0
2020-07-14 15:25:00,61.68,61.95,61.65,61.9,46813.0,46.7834,46.9882,46.7606,46.9503,46813.0
2020-07-14 15:30:00,61.9,61.96,61.75,61.82,48756.0,46.9503,46.9958,46.8365,46.8896,48756.0
2020-07-14 15:35:00,61.81,62.19,61.8,62.19,48698.0,46.882,47.1702,46.8744,47.1702,48698.0
2020-07-14 15:40:00,62.18,62.19,61.85,61.95,62431.0,47.1626,47.1702,46.9123,46.9882,62431.0
2020-07-14 15:45:00,61.95,62.2,61.92,62.18,72577.0,46.9882,47.1778,46.9654,47.1626,72577.0
2020-07-14 15:50:00,62.19,62.31,61.96,62.07,91505.0,47.1702,47.2612,46.9958,47.0792,91505.0
2020-07-14 15:55:00,62.04,62.06,61.82,61.93,259879.0,47.0564,47.0716,46.8896,46.973,259879.0
2020-07-15 09:30:00,64.54,65.45,64.41,65.27,422260.0,48.9527,49.6429,48.8541,49.5064,422260.0
2020-07-15 09:35:00,65.24,65.74,64.6,64.96,237283.0,49.4836,49.8628,48.9982,49.2712,237283.0
2020-07-15 09:40:00,65.05,65.39,64.86,65.07,157325.0,49.3395,49.5974,49.1954,49.3547,157325.0
2020-07-15 09:45:00,65.15,65.78,65.06,65.25,153570.0,49.4153,49.8932,49.3471,49.4912,153570.0
2020-07-15 09:50:00,65.36,65.94,65.32,65.6,132268.0,49.5746,50.0145,49.5443,49.7567,132268.0
2020-07-15 09:55:00,65.57,66.0,65.51,65.71,127314.0,49.7339,50.0601,49.6884,49.8401,127314.0
2020-07-15 10:00:00,65.76,65.77,64.66,64.7,142318.0,49.878,49.8856,49.0437,49.074,142318.0
2020-07-15 10:05:00,64.7,64.94,64.34,64.64,124842.0,49.074,49.2561,48.801,49.0285,124842.0
2020-07-15 10:10:00,64.68,64.8,64.4,64.75,90756.0,49.0589,49.1499,48.8465,49.1119,90756.0
2020-07-15 10:15:00,64.74,64.86,64.4,64.79,38653.0,49.1044,49.1954,48.8465,49.1423,38653.0
2020-07-15 10:20:00,64.8,65.24,64.74,65.19,52818.0,49.1499,49.4836,49.1044,49.4457,52818.0
2020-07-15 10:25:00,65.18,65.7,65.14,65.59,50282.0,49.4381,49.8325,49.4078,49.7491,50282.0
2020-07-15 10:30:00,65.61,66.0,65.61,65.92,122409.0,49.7642,50.0601,49.7642,49.9994,122409.0
2020-07-15 10:35:00,65.94,65.97,65.61,65.77,63984.0,50.0145,50.0373,49.7642,49.8856,63984.0
2020-07-15 10:40:00,65.73,65.83,65.37,65.5,69094.0,49.8553,49.9311,49.5822,49.6808,69094.0
2020-07-15 10:45:00,65.5,65.51,64.97,65.14,68602.0,49.6808,49.6884,49.2788,49.4078,68602.0
2020-07-15 10:50:00,65.16,65.37,65.08,65.13,51092.0,49.4229,49.5822,49.3622,49.4002,51092.0
2020-07-15 10:55:00,65.16,65.5,65.16,65.41,42062.0,49.4229,49.6808,49.4229,49.6125,42062.0
2020-07-15 11:00:00,65.4,65.56,65.14,65.25,43040.0,49.605,49.7263,49.4078,49.4912,43040.0
2020-07-15 11:05:00,65.28,65.28,64.95,65.15,63498.0,49.5139,49.5139,49.2636,49.4153,63498.0
2020-07-15 11:10:00,65.17,65.27,64.83,64.85,44638.0,49.4305,49.5064,49.1726,49.1878,44638.0
2020-07-15 11:15:00,64.84,64.92,64.61,64.75,48820.0,49.1802,49.2409,49.0058,49.1119,48820.0
2020-07-15 11:20:00,64.73,64.8,64.26,64.3,53060.0,49.0968,49.1499,48.7403,48.7706,53060.0
2020-07-15 11:25:00,64.32,64.72,64.32,64.59,54461.0,48.7858,49.0892,48.7858,48.9906,54461.0
2020-07-15 11:30:00,64.59,64.67,64.41,64.58,57588.0,48.9906,49.0513,48.8541,48.983,57588.0
2020-07-15 11:35:00,64.57,64.59,64.36,64.42,48207.0,48.9754,48.9906,48.8161,48.8616,48207.0
2020-07-15 11:40:00,64.42,64.77,64.34,64.73,87146.0,48.8616,49.1271,48.801,49.0968,87146.0
2020-07-15 11:45:00,64.71,64.79,64.27,64.38,43501.0,49.0816,49.1423,48.7479,48.8313,43501.0
2020-07-15 11:50:00,64.36,64.46,64.29,64.36,34497.0,48.8161,48.892,48.763,48.8161,34497.0
2020-07-15 11:55:00,64.35,64.45,64.28,64.28,34767.0,48.8086,48.8844,48.7555,48.7555,34767.0
2020-07-15 12:00:00,64.3,64.31,63.89,63.95,77524.0,48.7706,48.7782,48.4596,48.5052,77524.0
2020-07-15 12:05:00,63.96,64.06,63.9,63.95,39722.0,48.5127,48.5886,48.4672,48.5052,39722.0
2020-07-15 12:10:00,63.93,63.99,63.83,63.97,44654.0,48.49,48.5355,48.4141,48.5203,44654.0
2020-07-15 12:15:00,63.95,64.23,63.95,64.08,55314.0,48.5052,48.7175,48.5052,48.6038,55314.0
2020-07-15 12:20:00,64.05,64.21,64.02,64.17,37971.0,48.581,48.7024,48.5582,48.672,37971.0
2020-07-15 12:25:00,64.17,64.24,64.05,64.15,30597.0,48.672,48.7251,48.581,48.6569,30597.0
2020-07-15 12:30:00,64.13,64.39,64.07,64.37,65225.0,48.6417,48.8389,48.5962,48.8237,65225.0
2020-07-15 12:35:00,64.35,64.38,63.99,64.04,44330.0,48.8086,48.8313,48.5355,48.5734,44330.0
2020-07-15 12:40:00,64.03,64.14,63.98,64.05,23953.0,48.5658,48.6493,48.5279,48.581,23953.0
2020-07-15 12:45:00,64.06,64.15,64.0,64.1,23422.0,48.5886,48.6569,48.5431,48.6189,23422.0
2020-07-15 12:50:00,64.12,64.25,64.09,64.16,32703.0,48.6341,48.7327,48.6113,48.6644,32703.0
2020-07-15 12:55:00,64.16,64.29,64.11,64.29,23868.0,48.6644,48.763,48.6265,48.763,23868.0
2020-07-15 13:00:00,64.28,64.61,64.27,64.56,50766.0,48.7555,49.0058,48.7479,48.9678,50766.0
2020-07-15 13:05:00,64.54,64.63,64.45,64.63,36785.0,48.9527,49.0209,48.8844,49.0209,36785.0
2020-07-15 13:10:00,64.64,64.68,64.52,64.68,28590.0,49.0285,49.0589,48.9375,49.0589,28590.0
2020-07-15 13:15:00,64.7,64.8,64.62,64.8,34766.0,49.074,49.1499,49.0133,49.1499,34766.0
2020-07-15 13:20:00,64.8,65.12,64.8,65.04,69863.0,49.1499,49.3926,49.1499,49.3319,69863.0
2020-07-15 13:25:00,65.03,65.03,64.87,64.93,32913.0,49.3243,49.3243,49.203,49.2485,32913.0
2020-07-15 13:30:00,64.95,65.07,64.89,64.92,33472.0,49.2636,49.3547,49.2181,49.2409,33472.0
2020-07-15 13:35:00,64.92,65.0,64.9,64.98,20190.0,49.2409,49.3016,49.2257,49.2864,20190.0
2020-07-15 13:40:00,64.97,65.04,64.93,64.97,26263.0,49.2788,49.3319,49.2485,49.2788,26263.0
2020-07-15 13:45:00,64.95,65.05,64.94,64.97,40901.0,49.2636,49.3395,49.2561,49.2788,40901.0
2020-07-15 13:50:00,64.97,65.03,64.91,65.0,29736.0,49.2788,49.3243,49.2333,49.3016,29736.0
2020-07-15 13:55:00,65.01,65.34,64.96,65.31,50806.0,49.3092,49.5595,49.2712,49.5367,50806.0
2020-07-15 14:00:00,65.31,65.55,65.24,65.46,74594.0,49.5367,49.7187,49.4836,49.6505,74594.0
2020-07-15 14:05:00,65.46,65.47,65.28,65.31,41197.0,49.6505,49.6581,49.5139,49.5367,41197.0
2020-07-15 14:10:00,65.31,65.49,65.29,65.34,32175.0,49.5367,49.6732,49.5215,49.5595,32175.0
2020-07-15 14:15:00,65.34,65.43,65.28,65.38,48539.0,49.5595,49.6277,49.5139,49.5898,48539.0
2020-07-15 14:20:00,65.37,65.63,65.35,65.62,72343.0,49.5822,49.7794,49.567,49.7718,72343.0
2020-07-15 14:25:00,65.63,65.74,65.57,65.74,41282.0,49.7794,49.8628,49.7339,49.8628,41282.0
2020-07-15 14:30:00,65.75,66.29,65.73,66.2,244206.0,49.8704,50.28,49.8553,50.2117,244206.0
2020-07-15 14:35:00,66.21,66.29,66.02,66.22,62762.0,50.2193,50.28,50.0752,50.2269,62762.0
2020-07-15 14:40:00,66.24,66.41,66.17,66.31,74069.0,50.2421,50.371,50.189,50.2952,74069.0
2020-07-15 14:45:00,66.3,66.68,66.24,66.68,124005.0,50.2876,50.5758,50.2421,50.5758,124005.0
2020-07-15 14:50:00,66.67,66.72,66.3,66.33,93370.0,50.5682,50.6062,50.2876,50.3104,93370.0
2020-07-15 14:55:00,66.33,66.42,66.14,66.15,56208.0,50.3104,50.3786,50.1662,50.1738,56208.0
2020-07-15 15:00:00,66.13,66.33,66.09,66.28,56922.0,50.1587,50.3104,50.1283,50.2724,56922.0
2020-07-15 15:05:00,66.29,66.4,66.13,66.39,50893.0,50.28,50.3634,50.1587,50.3559,50893.0
2020-07-15 15:10:00,66.38,66.47,66.27,66.27,57845.0,50.3483,50.4165,50.2648,50.2648,57845.0
2020-07-15 15:15:00,66.25,66.28,66.12,66.27,55965.0,50.2497,50.2724,50.1511,50.2648,55965.0
2020-07-15 15:20:00,66.27,66.3,66.17,66.26,40291.0,50.2648,50.2876,50.189,50.2573,40291.0
2020-07-15 15:25:00,66.29,66.56,66.25,66.47,68617.0,50.28,50.4848,50.2497,50.4165,68617.0
2020-07-15 15:30:00,66.47,66.6,66.28,66.44,69971.0,50.4165,50.5151,50.2724,50.3938,69971.0
2020-07-15 15:35:00,66.44,66.44,66.29,66.38,58361.0,50.3938,50.3938,50.28,50.3483,58361.0
2020-07-15 15:40:00,66.35,66.44,66.19,66.35,60398.0,50.3255,50.3938,50.2042,50.3255,60398.0
2020-07-15 15:45:00,66.34,66.6,66.32,66.55,108614.0,50.3179,50.5151,50.3028,50.4772,108614.0
2020-07-15 15:50:00,66.53,66.6,66.38,66.42,129269.0,50.462,50.5151,50.3483,50.3786,129269.0
2020-07-15 15:55:00,66.42,66.6,66.39,66.6,223377.0,50.3786,50.5151,50.3559,50.5151,223377.0
2020-07-16 09:30:00,65.0,65.61,64.55,64.98,145744.0,49.3016,49.7642,48.9602,49.2864,145744.0
2020-07-16 09:35:00,64.94,65.49,64.78,65.3,56783.0,49.2561,49.6732,49.1347,49.5291,56783.0
2020-07-16 09:40:00,65.31,65.49,64.55,64.96,63132.0,49.5367,49.6732,48.9602,49.2712,63132.0
2020-07-16 09:45:00,64.89,64.94,64.74,64.89,39083.0,49.2181,49.2561,49.1044,49.2181,39083.0
2020-07-16 09:50:00,64.93,65.43,64.75,65.41,58249.0,49.2485,49.6277,49.1119,49.6125,58249.0
2020-07-16 09:55:00,65.31,65.49,65.0,65.0,43720.0,49.5367,49.6732,49.3016,49.3016,43720.0
2020-07-16 10:00:00,64.99,65.3,64.86,64.95,23411.0,49.294,49.5291,49.1954,49.2636,23411.0
2020-07-16 10:05:00,64.91,64.91,64.67,64.78,96207.0,49.2333,49.2333,49.0513,49.1347,96207.0
2020-07-16 10:10:00,64.75,65.35,64.74,65.33,36506.0,49.1119,49.567,49.1044,49.5519,36506.0
2020-07-16 10:15:00,65.22,65.25,64.95,65.03,22011.0,49.4684,49.4912,49.2636,49.3243,22011.0
2020-07-16 10:20:00,65.01,65.32,65.0,65.21,22514.0,49.3092,49.5443,49.3016,49.4608,22514.0
2020-07-16 10:25:00,65.14,65.31,64.99,65.05,33694.0,49.4078,49.5367,49.294,49.3395,33694.0
2020-07-16 10:30:00,65.07,65.18,64.94,65.0,22198.0,49.3547,49.4381,49.2561,49.3016,22198.0
2020-07-16 10:35:00,65.02,65.13,64.86,64.98,38211.0,49.3167,49.4002,49.1954,49.2864,38211.0
2020-07-16 10:40:00,64.98,65.1,64.67,64.77,49427.0,49.2864,49.3774,49.0513,49.1271,49427.0
2020-07-16 10:45:00,64.78,64.9,64.57,64.63,56652.0,49.1347,49.2257,48.9754,49.0209,56652.0
2020-07-16 10:50:00,64.65,64.79,64.45,64.7,40913.0,49.0361,49.1423,48.8844,49.074,40913.0
2020-07-16 10:55:00,64.71,64.74,64.38,64.5,37453.0,49.0816,49.1044,48.8313,48.9223,37453.0
2020-07-16 11:00:00,64.55,64.92,64.53,64.85,40160.0,48.9602,49.2409,48.9451,49.1878,40160.0
2020-07-16 11:05:00,64.81,64.93,64.32,64.32,26419.0,49.1575,49.2485,48.7858,48.7858,26419.0
2020-07-16 11:10:00,64.32,64.62,64.3,64.61,31129.0,48.7858,49.0133,48.7706,49.0058,31129.0
2020-07-16 11:15:00,64.56,64.78,64.49,64.69,23017.0,48.9678,49.1347,48.9147,49.0664,23017.0
2020-07-16 11:20:00,64.7,64.88,64.6,64.83,34086.0,49.074,49.2105,48.9982,49.1726,34086.0
2020-07-16 11:25:00,64.81,65.14,64.75,65.01,42637.0,49.1575,49.4078,49.1119,49.3092,42637.0
2020-07-16 11:30:00,64.98,65.1,64.66,64.81,25820.0,49.2864,49.3774,49.0437,49.1575,25820.0
2020-07-16 11:35:00,64.81,64.81,64.57,64.73,20048.0,49.1575,49.1575,48.9754,49.0968,20048.0
2020-07-16 11:40:00,64.73,64.94,64.71,64.87,26039.0,49.0968,49.2561,49.0816,49.203,26039.0
2020-07-16 11:45:00,64.87,64.89,64.71,64.84,18397.0,49.203,49.2181,49.0816,49.1802,18397.0
2020-07-16 11:50:00,64.84,64.97,64.8,64.92,20480.0,49.1802,49.2788,49.1499,49.2409,20480.0
2020-07-16 11:55:00,64.9,64.96,64.68,64.69,16372.0,49.2257,49.2712,49.0589,49.0664,16372.0
2020-07-16 12:00:00,64.69,64.69,64.36,64.52,68567.0,49.0664,49.0664,48.8161,48.9375,68567.0
2020-07-16 12:05:00,64.48,64.55,64.41,64.49,22965.0,48.9072,48.9602,48.8541,48.9147,22965.0
2020-07-16 12:10:00,64.47,64.47,64.03,64.08,73053.0,48.8996,48.8996,48.5658,48.6038,73053.0
2020-07-16 12:15:00,64.06,64.08,63.71,63.89,94906.0,48.5886,48.6038,48.3231,48.4596,94906.0
2020-07-16 12:20:00,63.9,63.98,63.75,63.81,60611.0,48.4672,48.5279,48.3535,48.399,60611.0
2020-07-16 12:25:00,63.84,63.85,63.64,63.67,69247.0,48.4217,48.4293,48.27,48.2928,69247.0
2020-07-16 12:30:00,63.65,63.78,63.43,63.45,61999.0,48.2776,48.3762,48.1107,48.1259,61999.0
2020-07-16 12:35:00,63.46,63.56,63.41,63.49,59289.0,48.1335,48.2093,48.0956,48.1563,59289.0
2020-07-16 12:40:00,63.46,63.67,63.44,63.5,69361.0,48.1335,48.2928,48.1183,48.1638,69361.0
2020-07-16 12:45:00,63.5,63.62,63.46,63.59,44410.0,48.1638,48.2549,48.1335,48.2321,44410.0
2020-07-16 12:50:00,63.59,63.63,63.49,63.54,33502.0,48.2321,48.2624,48.1563,48.1942,33502.0
2020-07-16 12:55:00,63.55,63.55,63.32,63.37,51792.0,48.2018,48.2018,48.0273,48.0652,51792.0
2020-07-16 13:00:00,63.34,63.56,63.24,63.39,44161.0,48.0425,48.2093,47.9666,48.0804,44161.0
2020-07-16 13:05:00,63.38,63.54,63.31,63.48,22536.0,48.0728,48.1942,48.0197,48.1487,22536.0
2020-07-16 13:10:00,63.49,63.57,63.29,63.35,54531.0,48.1563,48.2169,48.0046,48.0501,54531.0
2020-07-16 13:15:00,63.32,63.4,63.24,63.3,50520.0,48.0273,48.088,47.9666,48.0121,50520.0
2020-07-16 13:20:00,63.29,63.29,63.12,63.25,42989.0,48.0046,48.0046,47.8756,47.9742,42989.0
2020-07-16 13:25:00,63.25,63.47,63.17,63.37,41449.0,47.9742,48.1411,47.9135,48.0652,41449.0
2020-07-16 13:30:00,63.37,63.41,63.25,63.27,37570.0,48.0652,48.0956,47.9742,47.9894,37570.0
2020-07-16 13:35:00,63.27,63.29,62.94,62.97,56482.0,47.9894,48.0046,47.7391,47.7618,56482.0
2020-07-16 13:40:00,63.01,63.07,62.94,63.03,61994.0,47.7922,47.8377,47.7391,47.8073,61994.0
2020-07-16 13:45:00,63.03,63.05,62.86,62.93,42068.0,47.8073,47.8225,47.6784,47.7315,42068.0
2020-07-16 13:50:00,62.9,63.14,62.89,63.02,40045.0,47.7087,47.8908,47.7012,47.7998,40045.0
2020-07-16 13:55:00,63.02,63.06,62.9,62.93,48159.0,47.7998,47.8301,47.7087,47.7315,48159.0
2020-07-16 14:00:00,62.92,63.08,62.9,63.04,35625.0,47.7239,47.8453,47.7087,47.8149,35625.0
2020-07-16 14:05:00,63.06,63.06,62.88,62.92,45788.0,47.8301,47.8301,47.6936,47.7239,45788.0
2020-07-16 14:10:00,62.92,63.03,62.91,63.01,35798.0,47.7239,47.8073,47.7163,47.7922,35798.0
2020-07-16 14:15:00,63.01,63.11,62.95,62.99,43599.0,47.7922,47.868,47.7467,47.777,43599.0
2020-07-16 14:20:00,63.0,63.0,62.85,62.9,46716.0,47.7846,47.7846,47.6708,47.7087,46716.0
2020-07-16 14:25:00,62.9,63.23,62.83,63.19,72523.0,47.7087,47.959,47.6557,47.9287,72523.0
2020-07-16 14:30:00,63.15,63.21,63.04,63.1,29351.0,47.8984,47.9439,47.8149,47.8604,29351.0
2020-07-16 14:35:00,63.13,63.13,62.98,63.05,29895.0,47.8832,47.8832,47.7694,47.8225,29895.0
2020-07-16 14:40:00,63.06,63.32,63.04,63.13,52747.0,47.8301,48.0273,47.8149,47.8832,52747.0
2020-07-16 14:45:00,63.14,63.21,62.92,62.93,60630.0,47.8908,47.9439,47.7239,47.7315,60630.0
2020-07-16 14:50:00,62.94,62.96,62.81,62.84,72827.0,47.7391,47.7543,47.6405,47.6632,72827.0
2020-07-16 14:55:00,62.86,62.92,62.71,62.76,56363.0,47.6784,47.7239,47.5646,47.6026,56363.0
2020-07-16 15:00:00,62.78,62.84,62.62,62.65,69507.0,47.6177,47.6632,47.4964,47.5191,69507.0
2020-07-16 15:05:00,62.63,62.78,62.6,62.66,53577.0,47.504,47.6177,47.4812,47.5267,53577.0
2020-07-16 15:10:00,62.65,62.78,62.59,62.66,63082.0,47.5191,47.6177,47.4736,47.5267,63082.0
2020-07-16 15:15:00,62.67,63.07,62.65,62.96,71516.0,47.5343,47.8377,47.5191,47.7543,71516.0
2020-07-16 15:20:00,62.93,63.16,62.93,63.13,56100.0,47.7315,47.906,47.7315,47.8832,56100.0
2020-07-16 15:25:00,63.12,63.14,62.94,63.1,55523.0,47.8756,47.8908,47.7391,47.8604,55523.0
2020-07-16 15:30:00,63.1,63.39,63.02,63.25,70225.0,47.8604,48.0804,47.7998,47.9742,70225.0
2020-07-16 15:35:00,63.27,63.34,63.2,63.31,77443.0,47.9894,48.0425,47.9363,48.0197,77443.0
2020-07-16 15:40:00,63.3,63.34,63.23,63.26,55882.0,48.0121,48.0425,47.959,47.9818,55882.0
2020-07-16 15:45:00,63.26,63.33,63.03,63.18,94796.0,47.9818,48.0349,47.8073,47.9211,94796.0
2020-07-16 15:50:00,63.14,63.17,63.0,63.12,127351.0,47.8908,47.9135,47.7846,47.8756,127351.0
2020-07-16 15:55:00,63.12,63.25,62.87,62.91,304942.0,47.8756,47.9742,47.686,47.7163,304942.0
2020-07-17 09:30:00,62.79,62.97,62.39,62.44,205291.0,47.6253,47.7618,47.3219,47.3598,205291.0
2020-07-17 09:35:00,62.4,62.61,62.25,62.27,87626.0,47.3295,47.4888,47.2157,47.2309,87626.0
2020-07-17 09:40:00,62.25,63.22,62.24,63.1,115587.0,47.2157,47.9515,47.2081,47.8604,115587.0
2020-07-17 09:45:00,63.13,63.35,63.04,63.31,43908.0,47.8832,48.0501,47.8149,48.0197,43908.0
2020-07-17 09:50:00,63.26,63.56,63.1,63.25,60080.0,47.9818,48.2093,47.8604,47.9742,60080.0
2020-07-17 09:55:00,63.23,63.23,62.74,62.92,70075.0,47.959,47.959,47.5874,47.7239,70075.0
2020-07-17 10:00:00,62.86,63.03,62.43,62.56,41184.0,47.6784,47.8073,47.3523,47.4509,41184.0
2020-07-17 10:05:00,62.64,62.7,62.38,62.5,48873.0,47.5115,47.557,47.3143,47.4054,48873.0
2020-07-17 10:10:00,62.47,62.7,62.47,62.66,43218.0,47.3826,47.557,47.3826,47.5267,43218.0
2020-07-17 10:15:00,62.65,62.77,62.58,62.69,48228.0,47.5191,47.6101,47.466,47.5495,48228.0
2020-07-17 10:20:00,62.72,62.82,62.39,62.4,36019.0,47.5722,47.6481,47.3219,47.3295,36019.0
2020-07-17 10:25:00,62.39,62.52,62.32,62.5,31514.0,47.3219,47.4205,47.2688,47.4054,31514.0
2020-07-17 10:30:00,62.47,62.55,62.13,62.2,40410.0,47.3826,47.4433,47.1247,47.1778,40410.0
2020-07-17 10:35:00,62.26,62.45,62.18,62.36,40110.0,47.2233,47.3674,47.1626,47.2992,40110.0
2020-07-17 10:40:00,62.37,62.44,62.3,62.39,16263.0,47.3067,47.3598,47.2537,47.3219,16263.0
2020-07-17 10:45:00,62.33,62.67,62.33,62.6,36101.0,47.2764,47.5343,47.2764,47.4812,36101.0
2020-07-17 10:50:00,62.6,62.62,62.39,62.44,21154.0,47.4812,47.4964,47.3219,47.3598,21154.0
2020-07-17 10:55:00,62.42,62.55,62.3,62.36,33257.0,47.3447,47.4433,47.2537,47.2992,33257.0
2020-07-17 11:00:00,62.43,62.56,62.21,62.22,28419.0,47.3523,47.4509,47.1854,47.193,28419.0
2020-07-17 11:05:00,62.21,62.33,62.09,62.33,44162.0,47.1854,47.2764,47.0944,47.2764,44162.0
2020-07-17 11:10:00,62.36,62.6,62.26,62.59,31276.0,47.2992,47.4812,47.2233,47.4736,31276.0
2020-07-17 11:15:00,62.6,62.73,62.46,62.49,36228.0,47.4812,47.5798,47.375,47.3978,36228.0
2020-07-17 11:20:00,62.47,62.6,62.36,62.37,29535.0,47.3826,47.4812,47.2992,47.3067,29535.0
2020-07-17 11:25:00,62.37,62.42,62.23,62.27,25863.0,47.3067,47.3447,47.2006,47.2309,25863.0
2020-07-17 11:30:00,62.27,62.32,62.2,62.21,31826.0,47.2309,47.2688,47.1778,47.1854,31826.0
2020-07-17 11:35:00,62.22,62.45,62.22,62.29,35031.0,47.193,47.3674,47.193,47.2461,35031.0
2020-07-17 11:40:00,62.32,62.37,62.23,62.35,13017.0,47.2688,47.3067,47.2006,47.2916,13017.0
2020-07-17 11:45:00,62.35,62.43,62.31,62.33,17476.0,47.2916,47.3523,47.2612,47.2764,17476.0
2020-07-17 11:50:00,62.3,62.63,62.3,62.57,35724.0,47.2537,47.504,47.2537,47.4584,35724.0
2020-07-17 11:55:00,62.57,62.61,62.34,62.36,34698.0,47.4584,47.4888,47.284,47.2992,34698.0
2020-07-17 12:00:00,62.38,62.41,62.28,62.33,31932.0,47.3143,47.3371,47.2385,47.2764,31932.0
2020-07-17 12:05:00,62.34,62.44,62.3,62.37,31616.0,47.284,47.3598,47.2537,47.3067,31616.0
2020-07-17 12:10:00,62.37,62.47,62.35,62.39,19667.0,47.3067,47.3826,47.2916,47.3219,19667.0
2020-07-17 12:15:00,62.39,62.5,62.36,62.4,33626.0,47.3219,47.4054,47.2992,47.3295,33626.0
2020-07-17 12:20:00,62.4,62.45,62.28,62.29,19503.0,47.3295,47.3674,47.2385,47.2461,19503.0
2020-07-17 12:25:00,62.31,62.43,62.31,62.35,20980.0,47.2612,47.3523,47.2612,47.2916,20980.0
2020-07-17 12:30:00,62.33,62.33,62.13,62.18,70443.0,47.2764,47.2764,47.1247,47.1626,70443.0
2020-07-17 12:35:00,62.18,62.2,62.1,62.16,45441.0,47.1626,47.1778,47.102,47.1475,45441.0
2020-07-17 12:40:00,62.14,62.27,62.08,62.25,21261.0,47.1323,47.2309,47.0868,47.2157,21261.0
2020-07-17 12:45:00,62.27,62.41,62.25,62.28,24763.0,47.2309,47.3371,47.2157,47.2385,24763.0
2020-07-17 12:50:00,62.27,62.48,62.27,62.48,27016.0,47.2309,47.3902,47.2309,47.3902,27016.0
2020-07-17 12:55:00,62.46,62.59,62.35,62.55,38450.0,47.375,47.4736,47.2916,47.4433,38450.0
2020-07-17 13:00:00,62.54,62.87,62.52,62.81,44137.0,47.4357,47.686,47.4205,47.6405,44137.0
2020-07-17 13:05:00,62.82,62.87,62.72,62.8,34339.0,47.6481,47.686,47.5722,47.6329,34339.0
2020-07-17 13:10:00,62.8,63.19,62.8,63.19,52624.0,47.6329,47.9287,47.6329,47.9287,52624.0
2020-07-17 13:15:00,63.19,63.26,62.79,62.89,79005.0,47.9287,47.9818,47.6253,47.7012,79005.0
2020-07-17 13:20:00,62.87,62.92,62.77,62.8,83680.0,47.686,47.7239,47.6101,47.6329,83680.0
2020-07-17 13:25:00,62.78,62.88,62.61,62.64,108845.0,47.6177,47.6936,47.4888,47.5115,108845.0
2020-07-17 13:30:00,62.64,62.69,62.49,62.5,82581.0,47.5115,47.5495,47.3978,47.4054,82581.0
2020-07-17 13:35:00,62.51,62.75,62.43,62.71,116289.0,47.4129,47.595,47.3523,47.5646,116289.0
2020-07-17 13:40:00,62.72,62.72,62.54,62.7,24084.0,47.5722,47.5722,47.4357,47.557,24084.0
2020-07-17 13:45:00,62.67,62.84,62.64,62.81,22435.0,47.5343,47.6632,47.5115,47.6405,22435.0
2020-07-17 13:50:00,62.79,62.85,62.72,62.76,25355.0,47.6253,47.6708,47.5722,47.6026,25355.0
2020-07-17 13:55:00,62.77,62.96,62.76,62.95,28515.0,47.6101,47.7543,47.6026,47.7467,28515.0
2020-07-17 14:00:00,62.94,62.94,62.57,62.61,103572.0,47.7391,47.7391,47.4584,47.4888,103572.0
2020-07-17 14:05:00,62.6,62.72,62.5,62.57,121122.0,47.4812,47.5722,47.4054,47.4584,121122.0
2020-07-17 14:10:00,62.57,62.6,62.5,62.52,30527.0,47.4584,47.4812,47.4054,47.4205,30527.0
2020-07-17 14:15:00,62.52,62.62,62.47,62.61,14917.0,47.4205,47.4964,47.3826,47.4888,14917.0
2020-07-17 14:20:00,62.6,62.6,62.47,62.52,13893.0,47.4812,47.4812,47.3826,47.4205,13893.0
2020-07-17 14:25:00,62.53,62.61,62.52,62.56,13957.0,47.4281,47.4888,47.4205,47.4509,13957.0
2020-07-17 14:30:00,62.54,62.62,62.4,62.42,41055.0,47.4357,47.4964,47.3295,47.3447,41055.0
2020-07-17 14:35:00,62.43,62.47,62.26,62.35,60833.0,47.3523,47.3826,47.2233,47.2916,60833.0
2020-07-17 14:40:00,62.36,62.39,62.31,62.37,25067.0,47.2992,47.3219,47.2612,47.3067,25067.0
2020-07-17 14:45:00,62.36,62.39,62.28,62.36,21583.0,47.2992,47.3219,47.2385,47.2992,21583.0
2020-07-17 14:50:00,62.37,62.48,62.36,62.44,21958.0,47.3067,47.3902,47.2992,47.3598,21958.0
2020-07-17 14:55:00,62.46,62.48,62.34,62.43,33010.0,47.375,47.3902,47.284,47.3523,33010.0
2020-07-17 15:00:00,62.44,62.46,62.3,62.31,33839.0,47.3598,47.375,47.2537,47.2612,33839.0
2020-07-17 15:05:00,62.3,62.59,62.3,62.55,28082.0,47.2537,47.4736,47.2537,47.4433,28082.0
2020-07-17 15:10:00,62.53,62.53,62.29,62.32,70730.0,47.4281,47.4281,47.2461,47.2688,70730.0
2020-07-17 15:15:00,62.32,62.42,62.32,62.39,16179.0,47.2688,47.3447,47.2688,47.3219,16179.0
2020-07-17 15:20:00,62.41,62.41,62.31,62.38,24235.0,47.3371,47.3371,47.2612,47.3143,24235.0
2020-07-17 15:25:00,62.39,62.52,62.38,62.51,57575.0,47.3219,47.4205,47.3143,47.4129,57575.0
2020-07-17 15:30:00,62.54,62.72,62.48,62.49,89224.0,47.4357,47.5722,47.3902,47.3978,89224.0
2020-07-17 15:35:00,62.49,62.54,62.39,62.45,39629.0,47.3978,47.4357,47.3219,47.3674,39629.0
2020-07-17 15:40:00,62.44,62.63,62.4,62.62,49023.0,47.3598,47.504,47.3295,47.4964,49023.0
2020-07-17 15:45:00,62.61,62.66,62.58,62.64,69567.0,47.4888,47.5267,47.466,47.5115,69567.0
2020-07-17 15:50:00,62.62,62.74,62.59,62.71,83440.0,47.4964,47.5874,47.4736,47.5646,83440.0
2020-07-17 15:55:00,62.72,62.72,62.25,62.38,446064.0,47.5722,47.5722,47.2157,47.3143,446064.0
2020-07-20 09:30:00,62.15,62.39,61.74,62.14,186853.0,47.1399,47.3219,46.8289,47.1323,186853.0
2020-07-20 09:35:00,62.15,62.23,61.55,61.93,105728.0,47.1399,47.2006,46.6848,46.973,105728.0
2020-07-20 09:40:00,61.93,62.0,61.4,61.41,91406.0,46.973,47.0261,46.571,46.5786,91406.0
2020-07-20 09:45:00,61.42,61.47,60.82,60.84,251211.0,46.5862,46.6241,46.1311,46.1463,251211.0
2020-07-20 09:50:00,60.89,61.15,60.85,60.94,104604.0,46.1842,46.3814,46.1539,46.2221,104604.0
2020-07-20 09:55:00,60.98,61.1,60.75,60.88,176350.0,46.2525,46.3435,46.078,46.1766,176350.0
2020-07-20 10:00:00,60.88,60.94,60.34,60.34,130921.0,46.1766,46.2221,45.767,45.767,130921.0
2020-07-20 10:05:00,60.38,60.77,60.34,60.65,101929.0,45.7974,46.0932,45.767,46.0022,101929.0
2020-07-20 10:10:00,60.65,60.83,60.51,60.59,89042.0,46.0022,46.1387,45.896,45.9566,89042.0
2020-07-20 10:15:00,60.56,60.65,60.3,60.38,62971.0,45.9339,46.0022,45.7367,45.7974,62971.0
2020-07-20 10:20:00,60.38,60.7,60.38,60.68,46421.0,45.7974,46.0401,45.7974,46.0249,46421.0
2020-07-20 10:25:00,60.68,60.82,60.56,60.66,44130.0,46.0249,46.1311,45.9339,46.0097,44130.0
2020-07-20 10:30:00,60.71,61.12,60.71,61.04,75489.0,46.0477,46.3586,46.0477,46.298,75489.0
2020-07-20 10:35:00,61.0,61.14,60.93,61.02,32814.0,46.2676,46.3738,46.2145,46.2828,32814.0
2020-07-20 10:40:00,61.0,61.18,60.98,61.16,35511.0,46.2676,46.4042,46.2525,46.389,35511.0
2020-07-20 10:45:00,61.15,61.17,60.75,60.8,68470.0,46.3814,46.3966,46.078,46.1159,68470.0
2020-07-20 10:50:00,60.78,60.93,60.71,60.79,24401.0,46.1008,46.2145,46.0477,46.1083,24401.0
2020-07-20 10:55:00,60.78,60.88,60.75,60.82,42085.0,46.1008,46.1766,46.078,46.1311,42085.0
2020-07-20 11:00:00,60.8,60.93,60.73,60.75,32932.0,46.1159,46.2145,46.0628,46.078,32932.0
2020-07-20 11:05:00,60.74,60.84,60.65,60.77,25242.0,46.0704,46.1463,46.0022,46.0932,25242.0
2020-07-20 11:10:00,60.76,60.78,60.57,60.62,25427.0,46.0856,46.1008,45.9415,45.9794,25427.0
2020-07-20 11:15:00,60.62,60.85,60.55,60.82,36718.0,45.9794,46.1539,45.9263,46.1311,36718.0
2020-07-20 11:20:00,60.81,60.85,60.5,60.55,61144.0,46.1235,46.1539,45.8884,45.9263,61144.0
2020-07-20 11:25:00,60.52,60.66,60.52,60.56,25151.0,45.9036,46.0097,45.9036,45.9339,25151.0
2020-07-20 11:30:00,60.53,60.63,60.46,60.59,48774.0,45.9111,45.987,45.858,45.9566,48774.0
2020-07-20 11:35:00,60.58,60.69,60.46,60.68,52976.0,45.9491,46.0325,45.858,46.0249,52976.0
2020-07-20 11:40:00,60.65,60.82,60.56,60.65,49946.0,46.0022,46.1311,45.9339,46.0022,49946.0
2020-07-20 11:45:00,60.66,60.86,60.63,60.78,26935.0,46.0097,46.1614,45.987,46.1008,26935.0
2020-07-20 11:50:00,60.79,60.86,60.73,60.85,30808.0,46.1083,46.1614,46.0628,46.1539,30808.0
2020-07-20 11:55:00,60.86,60.87,60.63,60.75,51469.0,46.1614,46.169,45.987,46.078,51469.0
2020-07-20 12:00:00,60.71,60.72,60.53,60.55,64577.0,46.0477,46.0552,45.9111,45.9263,64577.0
2020-07-20 12:05:00,60.58,60.66,60.54,60.58,66378.0,45.9491,46.0097,45.9187,45.9491,66378.0
2020-07-20 12:10:00,60.58,60.58,60.49,60.55,70394.0,45.9491,45.9491,45.8808,45.9263,70394.0
2020-07-20 12:15:00,60.55,60.58,60.33,60.35,61708.0,45.9263,45.9491,45.7594,45.7746,61708.0
2020-07-20 12:20:00,60.32,60.4,60.24,60.4,69810.0,45.7519,45.8125,45.6912,45.8125,69810.0
2020-07-20 12:25:00,60.41,60.44,60.27,60.38,30676.0,45.8201,45.8429,45.7139,45.7974,30676.0
2020-07-20 12:30:00,60.39,60.39,60.28,60.3,22029.0,45.8049,45.8049,45.7215,45.7367,22029.0
2020-07-20 12:35:00,60.28,60.35,60.2,60.22,40850.0,45.7215,45.7746,45.6608,45.676,40850.0
2020-07-20 12:40:00,60.24,60.33,60.18,60.19,69648.0,45.6912,45.7594,45.6457,45.6532,69648.0
2020-07-20 12:45:00,60.2,60.47,60.18,60.43,36028.0,45.6608,45.8656,45.6457,45.8353,36028.0
2020-07-20 12:50:00,60.42,60.49,60.32,60.32,16939.0,45.8277,45.8808,45.7519,45.7519,16939.0
2020-07-20 12:55:00,60.32,60.37,60.12,60.16,78673.0,45.7519,45.7898,45.6002,45.6305,78673.0
2020-07-20 13:00:00,60.16,60.32,60.14,60.28,43373.0,45.6305,45.7519,45.6153,45.7215,43373.0
2020-07-20 13:05:00,60.26,60.28,60.16,60.16,26701.0,45.7063,45.7215,45.6305,45.6305,26701.0
2020-07-20 13:10:00,60.19,60.33,60.17,60.23,26897.0,45.6532,45.7594,45.6381,45.6836,26897.0
2020-07-20 13:15:00,60.25,60.57,60.23,60.57,49490.0,45.6988,45.9415,45.6836,45.9415,49490.0
2020-07-20 13:20:00,60.57,60.69,60.52,60.63,37034.0,45.9415,46.0325,45.9036,45.987,37034.0
2020-07-20 13:25:00,60.63,60.82,60.61,60.74,49811.0,45.987,46.1311,45.9718,46.0704,49811.0
2020-07-20 13:30:00,60.69,60.9,60.67,60.84,58628.0,46.0325,46.1918,46.0173,46.1463,58628.0
2020-07-20 13:35:00,60.83,60.95,60.81,60.83,28978.0,46.1387,46.2297,46.1235,46.1387,28978.0
2020-07-20 13:40:00,60.83,60.95,60.78,60.86,29495.0,46.1387,46.2297,46.1008,46.1614,29495.0
2020-07-20 13:45:00,60.86,60.89,60.6,60.62,25466.0,46.1614,46.1842,45.9642,45.9794,25466.0
2020-07-20 13:50:00,60.63,60.9,60.6,60.9,44330.0,45.987,46.1918,45.9642,46.1918,44330.0
2020-07-20 13:55:00,60.88,60.94,60.76,60.9,42128.0,46.1766,46.2221,46.0856,46.1918,42128.0
2020-07-20 14:00:00,60.9,61.04,60.89,61.03,47456.0,46.1918,46.298,46.1842,46.2904,47456.0
2020-07-20 14:05:00,61.04,61.12,60.93,60.93,60712.0,46.298,46.3586,46.2145,46.2145,60712.0
2020-07-20 14:10:00,60.95,60.95,60.65,60.65,36508.0,46.2297,46.2297,46.0022,46.0022,36508.0
2020-07-20 14:15:00,60.67,60.73,60.64,60.66,21197.0,46.0173,46.0628,45.9946,46.0097,21197.0
2020-07-20 14:20:00,60.66,60.68,60.52,60.52,15380.0,46.0097,46.0249,45.9036,45.9036,15380.0
2020-07-20 14:25:00,60.54,60.66,60.53,60.63,25504.0,45.9187,46.0097,45.9111,45.987,25504.0
2020-07-20 14:30:00,60.64,60.72,60.6,60.62,28802.0,45.9946,46.0552,45.9642,45.9794,28802.0
2020-07-20 14:35:00,60.6,60.8,60.6,60.69,34062.0,45.9642,46.1159,45.9642,46.0325,34062.0
2020-07-20 14:40:00,60.72,60.75,60.64,60.67,26835.0,46.0552,46.078,45.9946,46.0173,26835.0
2020-07-20 14:45:00,60.69,60.78,60.66,60.77,38768.0,46.0325,46.1008,46.0097,46.0932,38768.0
2020-07-20 14:50:00,60.81,60.81,60.7,60.73,23486.0,46.1235,46.1235,46.0401,46.0628,23486.0
2020-07-20 14:55:00,60.73,60.78,60.61,60.63,22626.0,46.0628,46.1008,45.9718,45.987,22626.0
2020-07-20 15:00:00,60.61,60.69,60.55,60.57,26922.0,45.9718,46.0325,45.9263,45.9415,26922.0
2020-07-20 15:05:00,60.57,60.57,60.5,60.51,31845.0,45.9415,45.9415,45.8884,45.896,31845.0
2020-07-20 15:10:00,60.5,60.62,60.5,60.58,25463.0,45.8884,45.9794,45.8884,45.9491,25463.0
2020-07-20 15:15:00,60.57,60.64,60.52,60.53,27404.0,45.9415,45.9946,45.9036,45.9111,27404.0
2020-07-20 15:20:00,60.51,60.55,60.5,60.52,35698.0,45.896,45.9263,45.8884,45.9036,35698.0
2020-07-20 15:25:00,60.53,60.65,60.5,60.52,28166.0,45.9111,46.0022,45.8884,45.9036,28166.0
2020-07-20 15:30:00,60.52,60.57,60.42,60.52,62488.0,45.9036,45.9415,45.8277,45.9036,62488.0
2020-07-20 15:35:00,60.54,60.55,60.41,60.48,64289.0,45.9187,45.9263,45.8201,45.8732,64289.0
2020-07-20 15:40:00,60.48,60.56,60.45,60.46,54810.0,45.8732,45.9339,45.8505,45.858,54810.0
2020-07-20 15:45:00,60.47,60.49,60.36,60.44,75371.0,45.8656,45.8808,45.7822,45.8429,75371.0
2020-07-20 15:50:00,60.45,60.59,60.39,60.55,107091.0,45.8505,45.9566,45.8049,45.9263,107091.0
2020-07-20 15:55:00,60.55,60.55,60.26,60.41,348520.0,45.9263,45.9263,45.7063,45.8201,348520.0
2020-07-21 09:30:00,60.98,61.4,60.39,61.29,248612.0,46.2525,46.571,45.8049,46.4876,248612.0
2020-07-21 09:35:00,61.25,61.94,61.25,61.76,182999.0,46.4572,46.9806,46.4572,46.8441,182999.0
2020-07-21 09:40:00,61.81,62.38,61.62,62.21,108228.0,46.882,47.3143,46.7379,47.1854,108228.0
2020-07-21 09:45:00,62.25,62.25,61.75,62.13,82210.0,47.2157,47.2157,46.8365,47.1247,82210.0
2020-07-21 09:50:00,62.14,62.3,61.87,61.94,89613.0,47.1323,47.2537,46.9275,46.9806,89613.0
2020-07-21 09:55:00,61.94,61.96,61.73,61.91,49921.0,46.9806,46.9958,46.8213,46.9578,49921.0
2020-07-21 10:00:00,61.87,62.09,61.66,61.66,60798.0,46.9275,47.0944,46.7682,46.7682,60798.0
2020-07-21 10:05:00,61.7,62.15,61.67,61.82,61635.0,46.7986,47.1399,46.7758,46.8896,61635.0
2020-07-21 10:10:00,61.83,62.03,61.71,61.71,43258.0,46.8972,47.0489,46.8061,46.8061,43258.0
2020-07-21 10:15:00,61.75,61.79,61.05,61.13,86209.0,46.8365,46.8668,46.3055,46.3662,86209.0
2020-07-21 10:20:00,61.13,61.34,60.95,61.2,116662.0,46.3662,46.5255,46.2297,46.4193,116662.0
2020-07-21 10:25:00,61.16,61.47,61.06,61.19,89247.0,46.389,46.6241,46.3131,46.4117,89247.0
2020-07-21 10:30:00,61.2,61.47,61.1,61.37,33418.0,46.4193,46.6241,46.3435,46.5483,33418.0
2020-07-21 10:35:00,61.36,61.53,61.24,61.45,85052.0,46.5407,46.6696,46.4497,46.6089,85052.0
2020-07-21 10:40:00,61.47,61.51,61.37,61.46,60158.0,46.6241,46.6545,46.5483,46.6165,60158.0
2020-07-21 10:45:00,61.39,61.73,61.33,61.58,58440.0,46.5634,46.8213,46.5179,46.7075,58440.0
2020-07-21 10:50:00,61.58,61.6,61.36,61.38,26757.0,46.7075,46.7227,46.5407,46.5558,26757.0
2020-07-21 10:55:00,61.4,61.73,61.34,61.69,48616.0,46.571,46.8213,46.5255,46.791,48616.0
2020-07-21 11:00:00,61.7,61.94,61.64,61.9,72453.0,46.7986,46.9806,46.7531,46.9503,72453.0
2020-07-21 11:05:00,61.92,62.0,61.74,61.93,52308.0,46.9654,47.0261,46.8289,46.973,52308.0
2020-07-21 11:10:00,61.93,62.18,61.85,61.97,54764.0,46.973,47.1626,46.9123,47.0034,54764.0
2020-07-21 11:15:00,61.91,62.15,61.89,62.08,19426.0,46.9578,47.1399,46.9427,47.0868,19426.0
2020-07-21 11:20:00,62.05,62.08,61.84,61.92,46198.0,47.064,47.0868,46.9048,46.9654,46198.0
2020-07-21 11:25:00,61.91,62.08,61.87,61.99,17806.0,46.9578,47.0868,46.9275,47.0185,17806.0
2020-07-21 11:30:00,61.97,62.01,61.78,61.87,30241.0,47.0034,47.0337,46.8592,46.9275,30241.0
2020-07-21 11:35:00,61.86,61.94,61.75,61.87,30662.0,46.9199,46.9806,46.8365,46.9275,30662.0
2020-07-21 11:40:00,61.84,61.9,61.69,61.9,43803.0,46.9048,46.9503,46.791,46.9503,43803.0
2020-07-21 11:45:00,61.88,61.91,61.74,61.8,63834.0,46.9351,46.9578,46.8289,46.8744,63834.0
2020-07-21 11:50:00,61.82,62.03,61.81,62.0,76649.0,46.8896,47.0489,46.882,47.0261,76649.0
2020-07-21 11:55:00,61.95,62.12,61.94,62.08,28875.0,46.9882,47.1171,46.9806,47.0868,28875.0
2020-07-21 12:00:00,62.08,62.21,62.04,62.12,29939.0,47.0868,47.1854,47.0564,47.1171,29939.0
2020-07-21 12:05:00,62.09,62.21,62.04,62.11,17750.0,47.0944,47.1854,47.0564,47.1095,17750.0
2020-07-21 12:10:00,62.13,62.15,61.98,62.07,35427.0,47.1247,47.1399,47.0109,47.0792,35427.0
2020-07-21 12:15:00,62.04,62.17,62.01,62.12,25588.0,47.0564,47.1551,47.0337,47.1171,25588.0
2020-07-21 12:20:00,62.14,62.17,61.99,61.99,30178.0,47.1323,47.1551,47.0185,47.0185,30178.0
2020-07-21 12:25:00,62.01,62.2,61.92,62.19,42307.0,47.0337,47.1778,46.9654,47.1702,42307.0
2020-07-21 12:30:00,62.17,62.27,62.13,62.21,19617.0,47.1551,47.2309,47.1247,47.1854,19617.0
2020-07-21 12:35:00,62.23,62.27,62.15,62.17,24690.0,47.2006,47.2309,47.1399,47.1551,24690.0
2020-07-21 12:40:00,62.18,62.28,62.17,62.27,28602.0,47.1626,47.2385,47.1551,47.2309,28602.0
2020-07-21 12:45:00,62.27,62.27,62.05,62.05,132569.0,47.2309,47.2309,47.064,47.064,132569.0
2020-07-21 12:50:00,62.04,62.11,61.88,61.91,85438.0,47.0564,47.1095,46.9351,46.9578,85438.0
2020-07-21 12:55:00,61.91,62.03,61.77,61.92,201527.0,46.9578,47.0489,46.8517,46.9654,201527.0
2020-07-21 13:00:00,61.9,62.2,61.89,62.05,36890.0,46.9503,47.1778,46.9427,47.064,36890.0
2020-07-21 13:05:00,62.04,62.11,62.01,62.02,18265.0,47.0564,47.1095,47.0337,47.0413,18265.0
2020-07-21 13:10:00,62.03,62.07,61.97,61.98,20965.0,47.0489,47.0792,47.0034,47.0109,20965.0
2020-07-21 13:15:00,61.98,62.09,61.94,62.05,19517.0,47.0109,47.0944,46.9806,47.064,19517.0
2020-07-21 13:20:00,62.05,62.05,61.87,61.91,37181.0,47.064,47.064,46.9275,46.9578,37181.0
2020-07-21 13:25:00,61.9,61.95,61.72,61.78,47767.0,46.9503,46.9882,46.8137,46.8592,47767.0
2020-07-21 13:30:00,61.73,61.75,61.61,61.68,27122.0,46.8213,46.8365,46.7303,46.7834,27122.0
2020-07-21 13:35:00,61.69,61.75,61.61,61.65,19647.0,46.791,46.8365,46.7303,46.7606,19647.0
2020-07-21 13:40:00,61.63,61.65,61.48,61.51,35401.0,46.7455,46.7606,46.6317,46.6545,35401.0
2020-07-21 13:45:00,61.51,61.59,61.43,61.44,57904.0,46.6545,46.7151,46.5938,46.6014,57904.0
2020-07-21 13:50:00,61.43,61.5,61.14,61.19,63753.0,46.5938,46.6469,46.3738,46.4117,63753.0
2020-07-21 13:55:00,61.17,61.42,61.17,61.38,35889.0,46.3966,46.5862,46.3966,46.5558,35889.0
2020-07-21 14:00:00,61.39,61.4,61.29,61.33,19021.0,46.5634,46.571,46.4876,46.5179,19021.0
2020-07-21 14:05:00,61.31,61.32,61.21,61.21,22936.0,46.5028,46.5103,46.4269,46.4269,22936.0
2020-07-21 14:10:00,61.2,61.25,61.1,61.2,32065.0,46.4193,46.4572,46.3435,46.4193,32065.0
2020-07-21 14:15:00,61.22,61.23,61.12,61.13,21339.0,46.4345,46.4421,46.3586,46.3662,21339.0
2020-07-21 14:20:00,61.14,61.18,61.08,61.15,22572.0,46.3738,46.4042,46.3283,46.3814,22572.0
2020-07-21 14:25:00,61.16,61.19,61.1,61.14,21886.0,46.389,46.4117,46.3435,46.3738,21886.0
2020-07-21 14:30:00,61.11,61.21,61.05,61.13,26849.0,46.3511,46.4269,46.3055,46.3662,26849.0
2020-07-21 14:35:00,61.1,61.33,61.09,61.3,34130.0,46.3435,46.5179,46.3359,46.4952,34130.0
2020-07-21 14:40:00,61.3,61.56,61.29,61.51,32158.0,46.4952,46.6924,46.4876,46.6545,32158.0
2020-07-21 14:45:00,61.51,61.55,61.41,61.5,33903.0,46.6545,46.6848,46.5786,46.6469,33903.0
2020-07-21 14:50:00,61.5,61.6,61.36,61.52,32054.0,46.6469,46.7227,46.5407,46.662,32054.0
2020-07-21 14:55:00,61.5,61.52,61.31,61.45,82718.0,46.6469,46.662,46.5028,46.6089,82718.0
2020-07-21 15:00:00,61.44,61.44,61.21,61.28,36817.0,46.6014,46.6014,46.4269,46.48,36817.0
2020-07-21 15:05:00,61.25,61.32,61.16,61.32,33063.0,46.4572,46.5103,46.389,46.5103,33063.0
2020-07-21 15:10:00,61.3,61.3,61.14,61.15,34394.0,46.4952,46.4952,46.3738,46.3814,34394.0
2020-07-21 15:15:00,61.13,61.19,61.03,61.05,77342.0,46.3662,46.4117,46.2904,46.3055,77342.0
2020-07-21 15:20:00,61.04,61.18,60.96,61.14,44709.0,46.298,46.4042,46.2373,46.3738,44709.0
2020-07-21 15:25:00,61.13,61.16,61.06,61.11,26005.0,46.3662,46.389,46.3131,46.3511,26005.0
2020-07-21 15:30:00,61.1,61.17,61.02,61.06,36883.0,46.3435,46.3966,46.2828,46.3131,36883.0
2020-07-21 15:35:00,61.07,61.14,61.01,61.07,29885.0,46.3207,46.3738,46.2752,46.3207,29885.0
2020-07-21 15:40:00,61.08,61.14,60.98,61.06,39243.0,46.3283,46.3738,46.2525,46.3131,39243.0
2020-07-21 15:45:00,61.06,61.18,61.0,61.14,45489.0,46.3131,46.4042,46.2676,46.3738,45489.0
2020-07-21 15:50:00,61.12,61.16,60.85,60.98,84522.0,46.3586,46.389,46.1539,46.2525,84522.0
2020-07-21 15:55:00,60.99,61.02,60.82,60.96,204427.0,46.26,46.2828,46.1311,46.2373,204427.0
2020-07-22 09:30:00,61.06,61.06,60.15,60.15,187529.0,46.3131,46.3131,45.6229,45.6229,187529.0
2020-07-22 09:35:00,60.19,60.84,60.12,60.62,122372.0,45.6532,46.1463,45.6002,45.9794,122372.0
2020-07-22 09:40:00,60.61,60.89,60.37,60.76,56167.0,45.9718,46.1842,45.7898,46.0856,56167.0
2020-07-22 09:45:00,60.79,60.98,60.62,60.8,96681.0,46.1083,46.2525,45.9794,46.1159,96681.0
2020-07-22 09:50:00,60.82,61.07,60.7,61.0,48070.0,46.1311,46.3207,46.0401,46.2676,48070.0
2020-07-22 09:55:00,61.05,61.05,60.76,60.79,50538.0,46.3055,46.3055,46.0856,46.1083,50538.0
2020-07-22 10:00:00,60.77,60.84,60.51,60.63,63989.0,46.0932,46.1463,45.896,45.987,63989.0
2020-07-22 10:05:00,60.62,61.09,60.53,61.09,59013.0,45.9794,46.3359,45.9111,46.3359,59013.0
2020-07-22 10:10:00,61.05,61.15,60.93,61.02,25613.0,46.3055,46.3814,46.2145,46.2828,25613.0
2020-07-22 10:15:00,61.05,61.16,60.81,60.94,31806.0,46.3055,46.389,46.1235,46.2221,31806.0
2020-07-22 10:20:00,60.94,61.18,60.94,61.13,16349.0,46.2221,46.4042,46.2221,46.3662,16349.0
2020-07-22 10:25:00,61.09,61.21,60.9,60.96,140680.0,46.3359,46.4269,46.1918,46.2373,140680.0
2020-07-22 10:30:00,60.98,61.39,60.95,61.34,95797.0,46.2525,46.5634,46.2297,46.5255,95797.0
2020-07-22 10:35:00,61.36,61.77,61.32,61.77,35583.0,46.5407,46.8517,46.5103,46.8517,35583.0
2020-07-22 10:40:00,61.78,61.8,61.54,61.57,76517.0,46.8592,46.8744,46.6772,46.7,76517.0
2020-07-22 10:45:00,61.56,61.92,61.53,61.71,120276.0,46.6924,46.9654,46.6696,46.8061,120276.0
2020-07-22 10:50:00,61.66,62.05,61.58,62.02,65826.0,46.7682,47.064,46.7075,47.0413,65826.0
2020-07-22 10:55:00,61.98,62.14,61.83,62.03,52305.0,47.0109,47.1323,46.8972,47.0489,52305.0
2020-07-22 11:00:00,62.0,62.08,61.95,62.01,40891.0,47.0261,47.0868,46.9882,47.0337,40891.0
2020-07-22 11:05:00,62.0,62.13,61.89,61.89,55390.0,47.0261,47.1247,46.9427,46.9427,55390.0
2020-07-22 11:10:00,61.86,62.08,61.79,62.03,28219.0,46.9199,47.0868,46.8668,47.0489,28219.0
2020-07-22 11:15:00,62.05,62.12,61.97,62.05,45580.0,47.064,47.1171,47.0034,47.064,45580.0
2020-07-22 11:20:00,62.05,62.08,61.94,61.97,34271.0,47.064,47.0868,46.9806,47.0034,34271.0
2020-07-22 11:25:00,61.97,62.06,61.96,61.99,24932.0,47.0034,47.0716,46.9958,47.0185,24932.0
2020-07-22 11:30:00,62.0,62.02,61.73,61.91,46260.0,47.0261,47.0413,46.8213,46.9578,46260.0
2020-07-22 11:35:00,61.88,62.02,61.84,61.95,67095.0,46.9351,47.0413,46.9048,46.9882,67095.0
2020-07-22 11:40:00,61.95,61.98,61.87,61.87,44158.0,46.9882,47.0109,46.9275,46.9275,44158.0
2020-07-22 11:45:00,61.88,62.0,61.85,61.99,32410.0,46.9351,47.0261,46.9123,47.0185,32410.0
2020-07-22 11:50:00,61.97,62.01,61.93,61.94,34314.0,47.0034,47.0337,46.973,46.9806,34314.0
2020-07-22 11:55:00,61.94,61.95,61.74,61.78,21362.0,46.9806,46.9882,46.8289,46.8592,21362.0
2020-07-22 12:00:00,61.75,61.79,61.52,61.6,34332.0,46.8365,46.8668,46.662,46.7227,34332.0
2020-07-22 12:05:00,61.59,61.61,61.46,61.58,19447.0,46.7151,46.7303,46.6165,46.7075,19447.0
2020-07-22 12:10:00,61.6,61.62,61.49,61.62,22191.0,46.7227,46.7379,46.6393,46.7379,22191.0
2020-07-22 12:15:00,61.63,61.67,61.55,61.58,17560.0,46.7455,46.7758,46.6848,46.7075,17560.0
2020-07-22 12:20:00,61.59,61.6,61.52,61.57,11663.0,46.7151,46.7227,46.662,46.7,11663.0
2020-07-22 12:25:00,61.55,61.57,61.42,61.54,25038.0,46.6848,46.7,46.5862,46.6772,25038.0
2020-07-22 12:30:00,61.52,61.67,61.52,61.65,16709.0,46.662,46.7758,46.662,46.7606,16709.0
2020-07-22 12:35:00,61.66,61.67,61.5,61.52,11373.0,46.7682,46.7758,46.6469,46.662,11373.0
2020-07-22 12:40:00,61.51,61.54,61.4,61.48,18446.0,46.6545,46.6772,46.571,46.6317,18446.0
2020-07-22 12:45:00,61.48,61.66,61.47,61.64,17767.0,46.6317,46.7682,46.6241,46.7531,17767.0
2020-07-22 12:50:00,61.64,61.67,61.53,61.59,12975.0,46.7531,46.7758,46.6696,46.7151,12975.0
2020-07-22 12:55:00,61.57,61.58,61.4,61.4,21826.0,46.7,46.7075,46.571,46.571,21826.0
2020-07-22 13:00:00,61.4,61.51,61.34,61.44,18647.0,46.571,46.6545,46.5255,46.6014,18647.0
2020-07-22 13:05:00,61.44,61.53,61.43,61.51,26225.0,46.6014,46.6696,46.5938,46.6545,26225.0
2020-07-22 13:10:00,61.51,61.59,61.39,61.56,19109.0,46.6545,46.7151,46.5634,46.6924,19109.0
2020-07-22 13:15:00,61.56,61.62,61.47,61.55,14229.0,46.6924,46.7379,46.6241,46.6848,14229.0
2020-07-22 13:20:00,61.51,61.55,61.45,61.53,18067.0,46.6545,46.6848,46.6089,46.6696,18067.0
2020-07-22 13:25:00,61.52,61.65,61.51,61.65,26741.0,46.662,46.7606,46.6545,46.7606,26741.0
2020-07-22 13:30:00,61.65,61.74,61.62,61.73,14518.0,46.7606,46.8289,46.7379,46.8213,14518.0
2020-07-22 13:35:00,61.71,61.77,61.7,61.75,23530.0,46.8061,46.8517,46.7986,46.8365,23530.0
2020-07-22 13:40:00,61.75,61.8,61.7,61.75,14526.0,46.8365,46.8744,46.7986,46.8365,14526.0
2020-07-22 13:45:00,61.73,61.74,61.58,61.67,22060.0,46.8213,46.8289,46.7075,46.7758,22060.0
2020-07-22 13:50:00,61.66,61.92,61.65,61.87,20568.0,46.7682,46.9654,46.7606,46.9275,20568.0
2020-07-22 13:55:00,61.88,61.88,61.74,61.79,15872.0,46.9351,46.9351,46.8289,46.8668,15872.0
2020-07-22 14:00:00,61.77,61.91,61.77,61.9,11646.0,46.8517,46.9578,46.8517,46.9503,11646.0
2020-07-22 14:05:00,61.9,61.96,61.88,61.92,15677.0,46.9503,46.9958,46.9351,46.9654,15677.0
2020-07-22 14:10:00,61.92,61.94,61.79,61.82,16351.0,46.9654,46.9806,46.8668,46.8896,16351.0
2020-07-22 14:15:00,61.81,61.81,61.72,61.77,21447.0,46.882,46.882,46.8137,46.8517,21447.0
2020-07-22 14:20:00,61.75,61.82,61.66,61.76,20865.0,46.8365,46.8896,46.7682,46.8441,20865.0
2020-07-22 14:25:00,61.75,61.77,61.67,61.7,19123.0,46.8365,46.8517,46.7758,46.7986,19123.0
2020-07-22 14:30:00,61.69,61.76,61.54,61.7,12986.0,46.791,46.8441,46.6772,46.7986,12986.0
2020-07-22 14:35:00,61.7,61.74,61.57,61.65,13740.0,46.7986,46.8289,46.7,46.7606,13740.0
2020-07-22 14:40:00,61.67,61.72,61.53,61.71,26357.0,46.7758,46.8137,46.6696,46.8061,26357.0
2020-07-22 14:45:00,61.7,61.85,61.68,61.77,13648.0,46.7986,46.9123,46.7834,46.8517,13648.0
2020-07-22 14:50:00,61.8,61.88,61.76,61.85,17817.0,46.8744,46.9351,46.8441,46.9123,17817.0
2020-07-22 14:55:00,61.86,61.98,61.82,61.98,25197.0,46.9199,47.0109,46.8896,47.0109,25197.0
2020-07-22 15:00:00,62.0,62.01,61.93,61.98,27579.0,47.0261,47.0337,46.973,47.0109,27579.0
2020-07-22 15:05:00,61.97,61.97,61.87,61.88,26543.0,47.0034,47.0034,46.9275,46.9351,26543.0
2020-07-22 15:10:00,61.87,61.98,61.86,61.92,15616.0,46.9275,47.0109,46.9199,46.9654,15616.0
2020-07-22 15:15:00,61.92,61.93,61.79,61.87,8943.0,46.9654,46.973,46.8668,46.9275,8943.0
2020-07-22 15:20:00,61.89,61.97,61.86,61.97,15348.0,46.9427,47.0034,46.9199,47.0034,15348.0
2020-07-22 15:25:00,61.98,61.99,61.9,61.95,29577.0,47.0109,47.0185,46.9503,46.9882,29577.0
2020-07-22 15:30:00,61.97,61.98,61.86,61.87,44932.0,47.0034,47.0109,46.9199,46.9275,44932.0
2020-07-22 15:35:00,61.87,61.91,61.79,61.79,20291.0,46.9275,46.9578,46.8668,46.8668,20291.0
2020-07-22 15:40:00,61.81,61.83,61.77,61.79,30073.0,46.882,46.8972,46.8517,46.8668,30073.0
2020-07-22 15:45:00,61.79,62.07,61.78,62.07,76679.0,46.8668,47.0792,46.8592,47.0792,76679.0
2020-07-22 15:50:00,62.05,62.09,61.89,61.98,54263.0,47.064,47.0944,46.9427,47.0109,54263.0
2020-07-22 15:55:00,61.97,62.1,61.92,62.03,124116.0,47.0034,47.102,46.9654,47.0489,124116.0
2020-07-23 09:30:00,61.02,62.06,61.0,61.94,133402.0,46.2828,47.0716,46.2676,46.9806,133402.0
2020-07-23 09:35:00,61.97,62.02,61.3,61.46,54718.0,47.0034,47.0413,46.4952,46.6165,54718.0
2020-07-23 09:40:00,61.4,61.57,61.21,61.34,77149.0,46.571,46.7,46.4269,46.5255,77149.0
2020-07-23 09:45:00,61.32,61.77,61.32,61.76,51905.0,46.5103,46.8517,46.5103,46.8441,51905.0
2020-07-23 09:50:00,61.69,61.79,61.43,61.58,38213.0,46.791,46.8668,46.5938,46.7075,38213.0
2020-07-23 09:55:00,61.57,61.61,61.37,61.51,54827.0,46.7,46.7303,46.5483,46.6545,54827.0
2020-07-23 10:00:00,61.54,61.7,61.4,61.7,25086.0,46.6772,46.7986,46.571,46.7986,25086.0
2020-07-23 10:05:00,61.72,61.75,61.37,61.4,38966.0,46.8137,46.8365,46.5483,46.571,38966.0
2020-07-23 10:10:00,61.37,61.42,61.12,61.23,43814.0,46.5483,46.5862,46.3586,46.4421,43814.0
2020-07-23 10:15:00,61.2,61.35,61.11,61.21,44113.0,46.4193,46.5331,46.3511,46.4269,44113.0
2020-07-23 10:20:00,61.18,61.2,60.82,61.03,69153.0,46.4042,46.4193,46.1311,46.2904,69153.0
2020-07-23 10:25:00,61.0,61.18,60.96,61.14,26399.0,46.2676,46.4042,46.2373,46.3738,26399.0
2020-07-23 10:30:00,61.1,61.18,61.02,61.07,18828.0,46.3435,46.4042,46.2828,46.3207,18828.0
2020-07-23 10:35:00,61.05,61.13,60.84,61.12,37423.0,46.3055,46.3662,46.1463,46.3586,37423.0
2020-07-23 10:40:00,61.1,61.21,61.0,61.06,21286.0,46.3435,46.4269,46.2676,46.3131,21286.0
2020-07-23 10:45:00,61.13,61.16,60.95,61.06,17916.0,46.3662,46.389,46.2297,46.3131,17916.0
2020-07-23 10:50:00,61.07,61.22,61.03,61.14,27706.0,46.3207,46.4345,46.2904,46.3738,27706.0
2020-07-23 10:55:00,61.17,61.22,61.0,61.05,26826.0,46.3966,46.4345,46.2676,46.3055,26826.0
2020-07-23 11:00:00,61.06,61.17,61.0,61.05,20847.0,46.3131,46.3966,46.2676,46.3055,20847.0
2020-07-23 11:05:00,61.03,61.22,61.0,61.2,25625.0,46.2904,46.4345,46.2676,46.4193,25625.0
2020-07-23 11:10:00,61.19,61.26,61.15,61.24,16708.0,46.4117,46.4648,46.3814,46.4497,16708.0
2020-07-23 11:15:00,61.27,61.28,61.15,61.24,13568.0,46.4724,46.48,46.3814,46.4497,13568.0
2020-07-23 11:20:00,61.23,61.33,61.21,61.32,15183.0,46.4421,46.5179,46.4269,46.5103,15183.0
2020-07-23 11:25:00,61.32,61.38,61.16,61.33,22175.0,46.5103,46.5558,46.389,46.5179,22175.0
2020-07-23 11:30:00,61.36,61.36,61.2,61.29,36472.0,46.5407,46.5407,46.4193,46.4876,36472.0
2020-07-23 11:35:00,61.27,61.35,61.2,61.3,22952.0,46.4724,46.5331,46.4193,46.4952,22952.0
2020-07-23 11:40:00,61.3,61.37,61.18,61.21,17780.0,46.4952,46.5483,46.4042,46.4269,17780.0
2020-07-23 11:45:00,61.22,61.38,61.17,61.33,25061.0,46.4345,46.5558,46.3966,46.5179,25061.0
2020-07-23 11:50:00,61.35,61.62,61.35,61.57,34133.0,46.5331,46.7379,46.5331,46.7,34133.0
2020-07-23 11:55:00,61.54,61.6,61.49,61.55,28812.0,46.6772,46.7227,46.6393,46.6848,28812.0
2020-07-23 12:00:00,61.55,61.67,61.54,61.54,28338.0,46.6848,46.7758,46.6772,46.6772,28338.0
2020-07-23 12:05:00,61.5,61.65,61.49,61.65,13277.0,46.6469,46.7606,46.6393,46.7606,13277.0
2020-07-23 12:10:00,61.61,61.73,61.57,61.6,30594.0,46.7303,46.8213,46.7,46.7227,30594.0
2020-07-23 12:15:00,61.59,61.89,61.59,61.88,31643.0,46.7151,46.9427,46.7151,46.9351,31643.0
2020-07-23 12:20:00,61.83,62.03,61.81,62.0,71815.0,46.8972,47.0489,46.882,47.0261,71815.0
2020-07-23 12:25:00,62.02,62.02,61.85,62.02,40414.0,47.0413,47.0413,46.9123,47.0413,40414.0
2020-07-23 12:30:00,61.99,62.13,61.91,62.13,36706.0,47.0185,47.1247,46.9578,47.1247,36706.0
2020-07-23 12:35:00,62.12,62.38,62.1,62.32,51903.0,47.1171,47.3143,47.102,47.2688,51903.0
2020-07-23 12:40:00,62.38,62.69,62.28,62.53,61962.0,47.3143,47.5495,47.2385,47.4281,61962.0
2020-07-23 12:45:00,62.55,62.55,62.34,62.34,26375.0,47.4433,47.4433,47.284,47.284,26375.0
2020-07-23 12:50:00,62.37,62.52,62.36,62.46,25940.0,47.3067,47.4205,47.2992,47.375,25940.0
2020-07-23 12:55:00,62.47,62.52,61.94,61.94,50118.0,47.3826,47.4205,46.9806,46.9806,50118.0
2020-07-23 13:00:00,61.94,62.07,61.81,62.05,37864.0,46.9806,47.0792,46.882,47.064,37864.0
2020-07-23 13:05:00,62.05,62.05,61.71,61.81,31735.0,47.064,47.064,46.8061,46.882,31735.0
2020-07-23 13:10:00,61.8,61.86,61.7,61.76,18290.0,46.8744,46.9199,46.7986,46.8441,18290.0
2020-07-23 13:15:00,61.72,61.77,61.65,61.75,24451.0,46.8137,46.8517,46.7606,46.8365,24451.0
2020-07-23 13:20:00,61.75,62.0,61.68,62.0,29379.0,46.8365,47.0261,46.7834,47.0261,29379.0
2020-07-23 13:25:00,62.0,62.14,61.91,62.09,15490.0,47.0261,47.1323,46.9578,47.0944,15490.0
2020-07-23 13:30:00,62.05,62.05,61.82,61.96,23277.0,47.064,47.064,46.8896,46.9958,23277.0
2020-07-23 13:35:00,61.94,62.0,61.88,61.94,10208.0,46.9806,47.0261,46.9351,46.9806,10208.0
2020-07-23 13:40:00,61.93,61.93,61.67,61.67,33216.0,46.973,46.973,46.7758,46.7758,33216.0
2020-07-23 13:45:00,61.67,61.81,61.65,61.7,12693.0,46.7758,46.882,46.7606,46.7986,12693.0
2020-07-23 13:50:00,61.64,61.78,61.55,61.57,22750.0,46.7531,46.8592,46.6848,46.7,22750.0
2020-07-23 13:55:00,61.59,61.59,61.34,61.4,30832.0,46.7151,46.7151,46.5255,46.571,30832.0
2020-07-23 14:00:00,61.36,61.4,61.06,61.15,31847.0,46.5407,46.571,46.3131,46.3814,31847.0
2020-07-23 14:05:00,61.15,61.3,61.1,61.11,20488.0,46.3814,46.4952,46.3435,46.3511,20488.0
2020-07-23 14:10:00,61.11,61.11,60.91,60.91,37312.0,46.3511,46.3511,46.1994,46.1994,37312.0
2020-07-23 14:15:00,60.91,60.93,60.61,60.88,54018.0,46.1994,46.2145,45.9718,46.1766,54018.0
2020-07-23 14:20:00,60.91,61.11,60.71,61.11,28467.0,46.1994,46.3511,46.0477,46.3511,28467.0
2020-07-23 14:25:00,61.13,61.23,60.96,61.06,35239.0,46.3662,46.4421,46.2373,46.3131,35239.0
2020-07-23 14:30:00,61.05,61.24,60.95,61.12,22377.0,46.3055,46.4497,46.2297,46.3586,22377.0
2020-07-23 14:35:00,61.12,61.14,61.01,61.03,22137.0,46.3586,46.3738,46.2752,46.2904,22137.0
2020-07-23 14:40:00,61.04,61.17,61.04,61.11,15370.0,46.298,46.3966,46.298,46.3511,15370.0
2020-07-23 14:45:00,61.1,61.23,60.95,61.19,20462.0,46.3435,46.4421,46.2297,46.4117,20462.0
2020-07-23 14:50:00,61.21,61.39,61.18,61.35,26335.0,46.4269,46.5634,46.4042,46.5331,26335.0
2020-07-23 14:55:00,61.33,61.52,61.27,61.47,21358.0,46.5179,46.662,46.4724,46.6241,21358.0
2020-07-23 15:00:00,61.47,61.51,61.37,61.49,21000.0,46.6241,46.6545,46.5483,46.6393,21000.0
2020-07-23 15:05:00,61.54,61.55,61.36,61.46,39873.0,46.6772,46.6848,46.5407,46.6165,39873.0
2020-07-23 15:10:00,61.47,61.48,61.28,61.4,28584.0,46.6241,46.6317,46.48,46.571,28584.0
2020-07-23 15:15:00,61.37,61.5,61.36,61.46,31705.0,46.5483,46.6469,46.5407,46.6165,31705.0
2020-07-23 15:20:00,61.46,61.5,61.34,61.41,27268.0,46.6165,46.6469,46.5255,46.5786,27268.0
2020-07-23 15:25:00,61.4,61.45,61.3,61.37,30407.0,46.571,46.6089,46.4952,46.5483,30407.0
2020-07-23 15:30:00,61.35,61.52,61.21,61.52,42398.0,46.5331,46.662,46.4269,46.662,42398.0
2020-07-23 15:35:00,61.52,61.63,61.46,61.62,29087.0,46.662,46.7455,46.6165,46.7379,29087.0
2020-07-23 15:40:00,61.57,61.79,61.56,61.76,24920.0,46.7,46.8668,46.6924,46.8441,24920.0
2020-07-23 15:45:00,61.78,61.83,61.68,61.71,55966.0,46.8592,46.8972,46.7834,46.8061,55966.0
2020-07-23 15:50:00,61.7,61.73,61.47,61.73,41101.0,46.7986,46.8213,46.6241,46.8213,41101.0
2020-07-23 15:55:00,61.71,61.85,61.69,61.8,93516.0,46.8061,46.9123,46.791,46.8744,93516.0
2020-07-24 09:30:00,61.6,61.99,61.4,61.4,130133.0,46.7227,47.0185,46.571,46.571,130133.0
2020-07-24 09:35:00,61.41,61.62,61.15,61.43,47596.0,46.5786,46.7379,46.3814,46.5938,47596.0
2020-07-24 09:40:00,61.42,61.94,61.41,61.46,46365.0,46.5862,46.9806,46.5786,46.6165,46365.0
2020-07-24 09:45:00,61.4,62.24,61.33,62.13,68522.0,46.571,47.2081,46.5179,47.1247,68522.0
2020-07-24 09:50:00,62.19,62.28,61.64,61.66,45361.0,47.1702,47.2385,46.7531,46.7682,45361.0
2020-07-24 09:55:00,61.66,61.84,61.47,61.65,25973.0,46.7682,46.9048,46.6241,46.7606,25973.0
2020-07-24 10:00:00,61.7,61.73,61.32,61.35,30559.0,46.7986,46.8213,46.5103,46.5331,30559.0
2020-07-24 10:05:00,61.38,61.39,61.16,61.22,18875.0,46.5558,46.5634,46.389,46.4345,18875.0
2020-07-24 10:10:00,61.21,61.44,61.2,61.27,23991.0,46.4269,46.6014,46.4193,46.4724,23991.0
2020-07-24 10:15:00,61.23,61.31,61.11,61.13,34491.0,46.4421,46.5028,46.3511,46.3662,34491.0
2020-07-24 10:20:00,61.12,61.21,60.95,61.19,35545.0,46.3586,46.4269,46.2297,46.4117,35545.0
2020-07-24 10:25:00,61.16,61.36,61.16,61.34,19420.0,46.389,46.5407,46.389,46.5255,19420.0
2020-07-24 10:30:00,61.38,61.39,61.16,61.22,13109.0,46.5558,46.5634,46.389,46.4345,13109.0
2020-07-24 10:35:00,61.27,61.41,61.22,61.37,19014.0,46.4724,46.5786,46.4345,46.5483,19014.0
2020-07-24 10:40:00,61.41,61.76,61.4,61.69,46112.0,46.5786,46.8441,46.571,46.791,46112.0
2020-07-24 10:45:00,61.73,61.82,61.62,61.72,40526.0,46.8213,46.8896,46.7379,46.8137,40526.0
2020-07-24 10:50:00,61.68,61.69,61.37,61.42,20361.0,46.7834,46.791,46.5483,46.5862,20361.0
2020-07-24 10:55:00,61.3,61.44,61.25,61.35,30146.0,46.4952,46.6014,46.4572,46.5331,30146.0
2020-07-24 11:00:00,61.33,61.45,61.26,61.26,13661.0,46.5179,46.6089,46.4648,46.4648,13661.0
2020-07-24 11:05:00,61.25,61.34,61.15,61.34,14680.0,46.4572,46.5255,46.3814,46.5255,14680.0
2020-07-24 11:10:00,61.3,61.4,61.15,61.17,16664.0,46.4952,46.571,46.3814,46.3966,16664.0
2020-07-24 11:15:00,61.16,61.22,61.08,61.13,17538.0,46.389,46.4345,46.3283,46.3662,17538.0
2020-07-24 11:20:00,61.08,61.11,60.91,60.96,48897.0,46.3283,46.3511,46.1994,46.2373,48897.0
2020-07-24 11:25:00,60.96,60.98,60.66,60.7,52182.0,46.2373,46.2525,46.0097,46.0401,52182.0
2020-07-24 11:30:00,60.7,60.82,60.66,60.67,38214.0,46.0401,46.1311,46.0097,46.0173,38214.0
2020-07-24 11:35:00,60.66,60.72,60.53,60.6,41133.0,46.0097,46.0552,45.9111,45.9642,41133.0
2020-07-24 11:40:00,60.6,60.64,60.43,60.6,74360.0,45.9642,45.9946,45.8353,45.9642,74360.0
2020-07-24 11:45:00,60.64,60.7,60.43,60.5,62305.0,45.9946,46.0401,45.8353,45.8884,62305.0
2020-07-24 11:50:00,60.6,60.68,60.54,60.64,21146.0,45.9642,46.0249,45.9187,45.9946,21146.0
2020-07-24 11:55:00,60.61,60.62,60.4,60.43,37058.0,45.9718,45.9794,45.8125,45.8353,37058.0
2020-07-24 12:00:00,60.44,60.55,60.43,60.48,20995.0,45.8429,45.9263,45.8353,45.8732,20995.0
2020-07-24 12:05:00,60.48,60.52,60.37,60.5,40478.0,45.8732,45.9036,45.7898,45.8884,40478.0
2020-07-24 12:10:00,60.5,60.7,60.45,60.7,24742.0,45.8884,46.0401,45.8505,46.0401,24742.0
2020-07-24 12:15:00,60.74,60.85,60.68,60.81,36878.0,46.0704,46.1539,46.0249,46.1235,36878.0
2020-07-24 12:20:00,60.77,60.91,60.69,60.91,42433.0,46.0932,46.1994,46.0325,46.1994,42433.0
2020-07-24 12:25:00,60.92,60.92,60.73,60.8,16669.0,46.2069,46.2069,46.0628,46.1159,16669.0
2020-07-24 12:30:00,60.77,60.9,60.76,60.89,8979.0,46.0932,46.1918,46.0856,46.1842,8979.0
2020-07-24 12:35:00,60.89,60.94,60.8,60.87,11407.0,46.1842,46.2221,46.1159,46.169,11407.0
2020-07-24 12:40:00,60.86,60.87,60.82,60.86,3682.0,46.1614,46.169,46.1311,46.1614,3682.0
2020-07-24 12:45:00,60.84,60.84,60.64,60.64,14524.0,46.1463,46.1463,45.9946,45.9946,14524.0
2020-07-24 12:50:00,60.61,60.79,60.61,60.69,16393.0,45.9718,46.1083,45.9718,46.0325,16393.0
2020-07-24 12:55:00,60.72,60.72,60.64,60.68,4120.0,46.0552,46.0552,45.9946,46.0249,4120.0
2020-07-24 13:00:00,60.75,60.77,60.71,60.73,9474.0,46.078,46.0932,46.0477,46.0628,9474.0
2020-07-24 13:05:00,60.73,60.74,60.52,60.57,15564.0,46.0628,46.0704,45.9036,45.9415,15564.0
2020-07-24 13:10:00,60.55,60.6,60.44,60.46,16566.0,45.9263,45.9642,45.8429,45.858,16566.0
2020-07-24 13:15:00,60.46,60.6,60.45,60.59,7327.0,45.858,45.9642,45.8505,45.9566,7327.0
2020-07-24 13:20:00,60.56,60.6,60.46,60.51,16114.0,45.9339,45.9642,45.858,45.896,16114.0
2020-07-24 13:25:00,60.52,60.52,60.45,60.48,22126.0,45.9036,45.9036,45.8505,45.8732,22126.0
2020-07-24 13:30:00,60.47,60.53,60.39,60.47,17404.0,45.8656,45.9111,45.8049,45.8656,17404.0
2020-07-24 13:35:00,60.48,60.5,60.39,60.41,15126.0,45.8732,45.8884,45.8049,45.8201,15126.0
2020-07-24 13:40:00,60.41,60.42,60.3,60.34,43509.0,45.8201,45.8277,45.7367,45.767,43509.0
2020-07-24 13:45:00,60.33,60.47,60.3,60.38,29270.0,45.7594,45.8656,45.7367,45.7974,29270.0
2020-07-24 13:50:00,60.38,60.5,60.38,60.5,18211.0,45.7974,45.8884,45.7974,45.8884,18211.0
2020-07-24 13:55:00,60.47,60.47,60.38,60.45,11923.0,45.8656,45.8656,45.7974,45.8505,11923.0
2020-07-24 14:00:00,60.41,60.49,60.39,60.46,26791.0,45.8201,45.8808,45.8049,45.858,26791.0
2020-07-24 14:05:00,60.47,60.6,60.47,60.56,12224.0,45.8656,45.9642,45.8656,45.9339,12224.0
2020-07-24 14:10:00,60.55,60.58,60.51,60.53,24047.0,45.9263,45.9491,45.896,45.9111,24047.0
2020-07-24 14:15:00,60.55,60.63,60.48,60.56,20321.0,45.9263,45.987,45.8732,45.9339,20321.0
2020-07-24 14:20:00,60.56,60.65,60.51,60.62,12026.0,45.9339,46.0022,45.896,45.9794,12026.0
2020-07-24 14:25:00,60.61,60.65,60.57,60.62,11154.0,45.9718,46.0022,45.9415,45.9794,11154.0
2020-07-24 14:30:00,60.61,60.62,60.51,60.6,21770.0,45.9718,45.9794,45.896,45.9642,21770.0
2020-07-24 14:35:00,60.61,60.65,60.55,60.61,20896.0,45.9718,46.0022,45.9263,45.9718,20896.0
2020-07-24 14:40:00,60.62,60.68,60.56,60.58,16327.0,45.9794,46.0249,45.9339,45.9491,16327.0
2020-07-24 14:45:00,60.59,60.65,60.58,60.6,13136.0,45.9566,46.0022,45.9491,45.9642,13136.0
2020-07-24 14:50:00,60.57,60.61,60.54,60.56,12059.0,45.9415,45.9718,45.9187,45.9339,12059.0
2020-07-24 14:55:00,60.57,60.59,60.49,60.51,23139.0,45.9415,45.9566,45.8808,45.896,23139.0
2020-07-24 15:00:00,60.49,60.56,60.46,60.55,23035.0,45.8808,45.9339,45.858,45.9263,23035.0
2020-07-24 15:05:00,60.54,60.55,60.45,60.47,19914.0,45.9187,45.9263,45.8505,45.8656,19914.0
2020-07-24 15:10:00,60.48,60.51,60.46,60.46,25037.0,45.8732,45.896,45.858,45.858,25037.0
2020-07-24 15:15:00,60.48,60.5,60.36,60.4,30586.0,45.8732,45.8884,45.7822,45.8125,30586.0
2020-07-24 15:20:00,60.41,60.46,60.34,60.34,34196.0,45.8201,45.858,45.767,45.767,34196.0
2020-07-24 15:25:00,60.35,60.51,60.35,60.44,42629.0,45.7746,45.896,45.7746,45.8429,42629.0
2020-07-24 15:30:00,60.42,60.49,60.39,60.45,34005.0,45.8277,45.8808,45.8049,45.8505,34005.0
2020-07-24 15:35:00,60.45,60.57,60.42,60.57,26709.0,45.8505,45.9415,45.8277,45.9415,26709.0
2020-07-24 15:40:00,60.57,60.67,60.56,60.64,27582.0,45.9415,46.0173,45.9339,45.9946,27582.0
2020-07-24 15:45:00,60.64,60.68,60.54,60.54,41893.0,45.9946,46.0249,45.9187,45.9187,41893.0
2020-07-24 15:50:00,60.55,60.63,60.51,60.51,63050.0,45.9263,45.987,45.896,45.896,63050.0
2020-07-24 15:55:00,60.51,60.6,60.45,60.52,114651.0,45.896,45.9642,45.8505,45.9036,114651.0
2020-07-27 09:30:00,60.47,60.57,59.38,59.43,267569.0,45.8656,45.9415,45.0389,45.0768,267569.0
2020-07-27 09:35:00,59.4,59.91,59.03,59.66,192551.0,45.054,45.4409,44.7734,45.2513,192551.0
2020-07-27 09:40:00,59.68,60.09,59.54,59.71,137415.0,45.2664,45.5774,45.1602,45.2892,137415.0
2020-07-27 09:45:00,59.68,59.78,59.44,59.6,99728.0,45.2664,45.3423,45.0844,45.2057,99728.0
2020-07-27 09:50:00,59.55,60.57,59.53,60.38,165076.0,45.1678,45.9415,45.1526,45.7974,165076.0
2020-07-27 09:55:00,60.35,60.53,60.16,60.3,51907.0,45.7746,45.9111,45.6305,45.7367,51907.0
2020-07-27 10:00:00,60.34,60.34,59.74,60.16,109333.0,45.767,45.767,45.3119,45.6305,109333.0
2020-07-27 10:05:00,60.18,60.74,60.15,60.55,112801.0,45.6457,46.0704,45.6229,45.9263,112801.0
2020-07-27 10:10:00,60.59,60.73,60.49,60.55,45298.0,45.9566,46.0628,45.8808,45.9263,45298.0
2020-07-27 10:15:00,60.57,60.74,60.43,60.63,38031.0,45.9415,46.0704,45.8353,45.987,38031.0
2020-07-27 10:20:00,60.6,60.69,60.44,60.47,28891.0,45.9642,46.0325,45.8429,45.8656,28891.0
2020-07-27 10:25:00,60.45,60.62,60.33,60.62,16669.0,45.8505,45.9794,45.7594,45.9794,16669.0
2020-07-27 10:30:00,60.54,60.55,60.21,60.23,25820.0,45.9187,45.9263,45.6684,45.6836,25820.0
2020-07-27 10:35:00,60.23,60.43,60.17,60.34,19989.0,45.6836,45.8353,45.6381,45.767,19989.0
2020-07-27 10:40:00,60.36,60.36,60.09,60.1,22238.0,45.7822,45.7822,45.5774,45.585,22238.0
2020-07-27 10:45:00,60.11,60.25,59.99,60.23,47947.0,45.5926,45.6988,45.5016,45.6836,47947.0
2020-07-27 10:50:00,60.28,60.38,60.15,60.31,32453.0,45.7215,45.7974,45.6229,45.7443,32453.0
2020-07-27 10:55:00,60.32,60.46,60.19,60.31,22742.0,45.7519,45.858,45.6532,45.7443,22742.0
2020-07-27 11:00:00,60.31,60.58,60.31,60.39,31845.0,45.7443,45.9491,45.7443,45.8049,31845.0
2020-07-27 11:05:00,60.43,60.48,60.18,60.23,30392.0,45.8353,45.8732,45.6457,45.6836,30392.0
2020-07-27 11:10:00,60.2,60.3,60.08,60.22,50270.0,45.6608,45.7367,45.5698,45.676,50270.0
2020-07-27 11:15:00,60.21,60.21,59.99,60.06,56971.0,45.6684,45.6684,45.5016,45.5546,56971.0
2020-07-27 11:20:00,60.06,60.19,59.98,60.02,50876.0,45.5546,45.6532,45.494,45.5243,50876.0
2020-07-27 11:25:00,60.05,60.17,59.93,60.14,48696.0,45.5471,45.6381,45.456,45.6153,48696.0
2020-07-27 11:30:00,60.15,60.31,60.08,60.17,31880.0,45.6229,45.7443,45.5698,45.6381,31880.0
2020-07-27 11:35:00,60.17,60.22,60.08,60.16,21866.0,45.6381,45.676,45.5698,45.6305,21866.0
2020-07-27 11:40:00,60.13,60.19,60.03,60.07,19190.0,45.6077,45.6532,45.5319,45.5622,19190.0
2020-07-27 11:45:00,60.08,60.11,59.97,60.05,23531.0,45.5698,45.5926,45.4864,45.5471,23531.0
2020-07-27 11:50:00,60.03,60.15,60.0,60.15,14575.0,45.5319,45.6229,45.5091,45.6229,14575.0
2020-07-27 11:55:00,60.16,60.22,60.08,60.17,17968.0,45.6305,45.676,45.5698,45.6381,17968.0
2020-07-27 12:00:00,60.2,60.27,60.13,60.23,101451.0,45.6608,45.7139,45.6077,45.6836,101451.0
2020-07-27 12:05:00,60.25,60.58,60.24,60.53,43477.0,45.6988,45.9491,45.6912,45.9111,43477.0
2020-07-27 12:10:00,60.51,60.55,60.26,60.38,39123.0,45.896,45.9263,45.7063,45.7974,39123.0
2020-07-27 12:15:00,60.44,60.62,60.44,60.55,22991.0,45.8429,45.9794,45.8429,45.9263,22991.0
2020-07-27 12:20:00,60.54,60.7,60.53,60.65,23421.0,45.9187,46.0401,45.9111,46.0022,23421.0
2020-07-27 12:25:00,60.64,60.73,60.6,60.65,23319.0,45.9946,46.0628,45.9642,46.0022,23319.0
2020-07-27 12:30:00,60.68,60.71,60.58,60.63,20334.0,46.0249,46.0477,45.9491,45.987,20334.0
2020-07-27 12:35:00,60.64,60.73,60.58,60.63,21740.0,45.9946,46.0628,45.9491,45.987,21740.0
2020-07-27 12:40:00,60.62,60.82,60.62,60.8,20224.0,45.9794,46.1311,45.9794,46.1159,20224.0
2020-07-27 12:45:00,60.83,61.03,60.83,61.03,40442.0,46.1387,46.2904,46.1387,46.2904,40442.0
2020-07-27 12:50:00,61.05,61.09,60.9,60.92,21253.0,46.3055,46.3359,46.1918,46.2069,21253.0
2020-07-27 12:55:00,60.92,61.02,60.82,60.88,22310.0,46.2069,46.2828,46.1311,46.1766,22310.0
2020-07-27 13:00:00,60.9,60.94,60.85,60.85,9893.0,46.1918,46.2221,46.1539,46.1539,9893.0
2020-07-27 13:05:00,60.86,60.95,60.84,60.91,14271.0,46.1614,46.2297,46.1463,46.1994,14271.0
2020-07-27 13:10:00,60.92,61.02,60.84,61.02,18696.0,46.2069,46.2828,46.1463,46.2828,18696.0
2020-07-27 13:15:00,61.01,61.14,60.99,61.03,41287.0,46.2752,46.3738,46.26,46.2904,41287.0
2020-07-27 13:20:00,61.06,61.17,61.03,61.16,29143.0,46.3131,46.3966,46.2904,46.389,29143.0
2020-07-27 13:25:00,61.17,61.41,61.17,61.36,47529.0,46.3966,46.5786,46.3966,46.5407,47529.0
2020-07-27 13:30:00,61.36,61.47,61.33,61.41,34518.0,46.5407,46.6241,46.5179,46.5786,34518.0
2020-07-27 13:35:00,61.4,61.54,61.32,61.37,40382.0,46.571,46.6772,46.5103,46.5483,40382.0
2020-07-27 13:40:00,61.37,61.42,61.32,61.42,32627.0,46.5483,46.5862,46.5103,46.5862,32627.0
2020-07-27 13:45:00,61.42,61.44,61.31,61.33,35131.0,46.5862,46.6014,46.5028,46.5179,35131.0
2020-07-27 13:50:00,61.31,61.44,61.31,61.34,26992.0,46.5028,46.6014,46.5028,46.5255,26992.0
2020-07-27 13:55:00,61.34,61.44,61.33,61.36,13803.0,46.5255,46.6014,46.5179,46.5407,13803.0
2020-07-27 14:00:00,61.36,61.37,61.13,61.18,27591.0,46.5407,46.5483,46.3662,46.4042,27591.0
2020-07-27 14:05:00,61.16,61.17,61.06,61.14,11964.0,46.389,46.3966,46.3131,46.3738,11964.0
2020-07-27 14:10:00,61.16,61.3,61.12,61.26,31508.0,46.389,46.4952,46.3586,46.4648,31508.0
2020-07-27 14:15:00,61.28,61.28,61.16,61.21,21497.0,46.48,46.48,46.389,46.4269,21497.0
2020-07-27 14:20:00,61.23,61.25,61.15,61.25,20730.0,46.4421,46.4572,46.3814,46.4572,20730.0
2020-07-27 14:25:00,61.25,61.27,61.04,61.07,29673.0,46.4572,46.4724,46.298,46.3207,29673.0
2020-07-27 14:30:00,61.07,61.23,61.05,61.2,15757.0,46.3207,46.4421,46.3055,46.4193,15757.0
2020-07-27 14:35:00,61.23,61.23,61.1,61.17,15000.0,46.4421,46.4421,46.3435,46.3966,15000.0
2020-07-27 14:40:00,61.16,61.32,61.16,61.32,23346.0,46.389,46.5103,46.389,46.5103,23346.0
2020-07-27 14:45:00,61.35,61.35,61.18,61.18,31747.0,46.5331,46.5331,46.4042,46.4042,31747.0
2020-07-27 14:50:00,61.18,61.32,61.17,61.3,20432.0,46.4042,46.5103,46.3966,46.4952,20432.0
2020-07-27 14:55:00,61.3,61.41,61.26,61.26,34932.0,46.4952,46.5786,46.4648,46.4648,34932.0
2020-07-27 15:00:00,61.27,61.35,61.22,61.27,14222.0,46.4724,46.5331,46.4345,46.4724,14222.0
2020-07-27 15:05:00,61.27,61.38,61.19,61.37,31521.0,46.4724,46.5558,46.4117,46.5483,31521.0
2020-07-27 15:10:00,61.37,61.48,61.35,61.47,36924.0,46.5483,46.6317,46.5331,46.6241,36924.0
2020-07-27 15:15:00,61.48,61.58,61.45,61.48,39487.0,46.6317,46.7075,46.6089,46.6317,39487.0
2020-07-27 15:20:00,61.48,61.68,61.46,61.56,30868.0,46.6317,46.7834,46.6165,46.6924,30868.0
2020-07-27 15:25:00,61.56,61.6,61.5,61.51,13153.0,46.6924,46.7227,46.6469,46.6545,13153.0
2020-07-27 15:30:00,61.53,61.65,61.52,61.62,18777.0,46.6696,46.7606,46.662,46.7379,18777.0
2020-07-27 15:35:00,61.63,61.64,61.49,61.55,19940.0,46.7455,46.7531,46.6393,46.6848,19940.0
2020-07-27 15:40:00,61.57,61.77,61.54,61.74,45754.0,46.7,46.8517,46.6772,46.8289,45754.0
2020-07-27 15:45:00,61.73,61.78,61.63,61.76,53654.0,46.8213,46.8592,46.7455,46.8441,53654.0
2020-07-27 15:50:00,61.78,61.86,61.73,61.86,66336.0,46.8592,46.9199,46.8213,46.9199,66336.0
2020-07-27 15:55:00,61.87,61.98,61.77,61.94,167895.0,46.9275,47.0109,46.8517,46.9806,167895.0
2020-07-28 09:30:00,61.57,62.25,61.35,62.25,133800.0,46.7,47.2157,46.5331,47.2157,133800.0
2020-07-28 09:35:00,62.27,62.75,62.13,62.18,149715.0,47.2309,47.595,47.1247,47.1626,149715.0
2020-07-28 09:40:00,62.13,62.2,61.81,61.89,45375.0,47.1247,47.1778,46.882,46.9427,45375.0
2020-07-28 09:45:00,61.83,61.88,61.4,61.48,49410.0,46.8972,46.9351,46.571,46.6317,49410.0
2020-07-28 09:50:00,61.49,61.96,61.49,61.82,48580.0,46.6393,46.9958,46.6393,46.8896,48580.0
2020-07-28 09:55:00,61.82,61.88,61.51,61.67,32748.0,46.8896,46.9351,46.6545,46.7758,32748.0
2020-07-28 10:00:00,61.65,62.35,61.61,62.33,55701.0,46.7606,47.2916,46.7303,47.2764,55701.0
2020-07-28 10:05:00,62.33,62.99,62.33,62.92,137785.0,47.2764,47.777,47.2764,47.7239,137785.0
2020-07-28 10:10:00,62.93,63.04,62.53,62.74,56648.0,47.7315,47.8149,47.4281,47.5874,56648.0
2020-07-28 10:15:00,62.78,63.07,62.77,62.93,55623.0,47.6177,47.8377,47.6101,47.7315,55623.0
2020-07-28 10:20:00,62.93,63.1,62.78,62.87,53398.0,47.7315,47.8604,47.6177,47.686,53398.0
2020-07-28 10:25:00,62.85,62.93,62.68,62.72,35248.0,47.6708,47.7315,47.5419,47.5722,35248.0
2020-07-28 10:30:00,62.71,62.77,62.43,62.71,75506.0,47.5646,47.6101,47.3523,47.5646,75506.0
2020-07-28 10:35:00,62.71,62.99,62.59,62.66,34413.0,47.5646,47.777,47.4736,47.5267,34413.0
2020-07-28 10:40:00,62.65,62.75,62.45,62.52,26170.0,47.5191,47.595,47.3674,47.4205,26170.0
2020-07-28 10:45:00,62.42,62.81,62.41,62.79,27941.0,47.3447,47.6405,47.3371,47.6253,27941.0
2020-07-28 10:50:00,62.76,62.94,62.72,62.87,23452.0,47.6026,47.7391,47.5722,47.686,23452.0
2020-07-28 10:55:00,62.83,63.16,62.83,63.02,62816.0,47.6557,47.906,47.6557,47.7998,62816.0
2020-07-28 11:00:00,63.05,63.45,63.02,63.37,96410.0,47.8225,48.1259,47.7998,48.0652,96410.0
2020-07-28 11:05:00,63.36,63.99,63.36,63.99,133530.0,48.0576,48.5355,48.0576,48.5355,133530.0
2020-07-28 11:10:00,63.98,64.6,63.98,64.2,171352.0,48.5279,48.9982,48.5279,48.6948,171352.0
2020-07-28 11:15:00,64.18,64.28,64.02,64.23,84858.0,48.6796,48.7555,48.5582,48.7175,84858.0
2020-07-28 11:20:00,64.25,64.4,63.97,63.98,82003.0,48.7327,48.8465,48.5203,48.5279,82003.0
2020-07-28 11:25:00,64.0,64.3,63.93,64.3,62082.0,48.5431,48.7706,48.49,48.7706,62082.0
2020-07-28 11:30:00,64.3,64.42,64.2,64.26,55401.0,48.7706,48.8616,48.6948,48.7403,55401.0
2020-07-28 11:35:00,64.25,64.68,64.25,64.59,87847.0,48.7327,49.0589,48.7327,48.9906,87847.0
2020-07-28 11:40:00,64.56,64.56,64.21,64.23,72700.0,48.9678,48.9678,48.7024,48.7175,72700.0
2020-07-28 11:45:00,64.27,64.39,64.04,64.3,47665.0,48.7479,48.8389,48.5734,48.7706,47665.0
2020-07-28 11:50:00,64.28,64.36,64.16,64.19,21672.0,48.7555,48.8161,48.6644,48.6872,21672.0
2020-07-28 11:55:00,64.18,64.58,64.16,64.43,51562.0,48.6796,48.983,48.6644,48.8692,51562.0
2020-07-28 12:00:00,64.43,64.54,64.29,64.41,33686.0,48.8692,48.9527,48.763,48.8541,33686.0
2020-07-28 12:05:00,64.43,64.5,64.07,64.07,55154.0,48.8692,48.9223,48.5962,48.5962,55154.0
2020-07-28 12:10:00,64.07,64.34,64.05,64.28,42018.0,48.5962,48.801,48.581,48.7555,42018.0
2020-07-28 12:15:00,64.3,64.36,64.13,64.31,20515.0,48.7706,48.8161,48.6417,48.7782,20515.0
2020-07-28 12:20:00,64.29,64.3,64.05,64.05,44092.0,48.763,48.7706,48.581,48.581,44092.0
2020-07-28 12:25:00,64.04,64.12,63.88,64.06,60707.0,48.5734,48.6341,48.4521,48.5886,60707.0
2020-07-28 12:30:00,64.05,64.25,64.04,64.25,40085.0,48.581,48.7327,48.5734,48.7327,40085.0
2020-07-28 12:35:00,64.27,64.53,64.23,64.38,60309.0,48.7479,48.9451,48.7175,48.8313,60309.0
2020-07-28 12:40:00,64.38,64.44,64.3,64.36,31064.0,48.8313,48.8768,48.7706,48.8161,31064.0
2020-07-28 12:45:00,64.33,64.33,64.17,64.31,35573.0,48.7934,48.7934,48.672,48.7782,35573.0
2020-07-28 12:50:00,64.3,64.3,64.12,64.23,33844.0,48.7706,48.7706,48.6341,48.7175,33844.0
2020-07-28 12:55:00,64.25,64.4,64.24,64.36,23384.0,48.7327,48.8465,48.7251,48.8161,23384.0
2020-07-28 13:00:00,64.36,64.45,64.31,64.44,24828.0,48.8161,48.8844,48.7782,48.8768,24828.0
2020-07-28 13:05:00,64.42,64.47,64.28,64.3,40093.0,48.8616,48.8996,48.7555,48.7706,40093.0
2020-07-28 13:10:00,64.3,64.3,64.04,64.06,34235.0,48.7706,48.7706,48.5734,48.5886,34235.0
2020-07-28 13:15:00,64.09,64.11,63.88,63.95,56337.0,48.6113,48.6265,48.4521,48.5052,56337.0
2020-07-28 13:20:00,63.95,63.96,63.81,63.91,18133.0,48.5052,48.5127,48.399,48.4748,18133.0
2020-07-28 13:25:00,63.9,64.1,63.77,64.08,30618.0,48.4672,48.6189,48.3686,48.6038,30618.0
2020-07-28 13:30:00,64.08,64.19,64.01,64.07,42066.0,48.6038,48.6872,48.5507,48.5962,42066.0
2020-07-28 13:35:00,64.07,64.07,63.95,63.97,19282.0,48.5962,48.5962,48.5052,48.5203,19282.0
2020-07-28 13:40:00,63.98,64.24,63.97,64.16,52773.0,48.5279,48.7251,48.5203,48.6644,52773.0
2020-07-28 13:45:00,64.17,64.35,64.12,64.27,33674.0,48.672,48.8086,48.6341,48.7479,33674.0
2020-07-28 13:50:00,64.27,64.41,64.23,64.39,32552.0,48.7479,48.8541,48.7175,48.8389,32552.0
2020-07-28 13:55:00,64.39,64.67,64.38,64.66,60060.0,48.8389,49.0513,48.8313,49.0437,60060.0
2020-07-28 14:00:00,64.67,64.95,64.67,64.92,54373.0,49.0513,49.2636,49.0513,49.2409,54373.0
2020-07-28 14:05:00,64.92,64.98,64.76,64.92,64741.0,49.2409,49.2864,49.1195,49.2409,64741.0
2020-07-28 14:10:00,64.93,64.97,64.8,64.85,49186.0,49.2485,49.2788,49.1499,49.1878,49186.0
2020-07-28 14:15:00,64.86,64.88,64.73,64.73,43403.0,49.1954,49.2105,49.0968,49.0968,43403.0
2020-07-28 14:20:00,64.73,64.8,64.6,64.68,60770.0,49.0968,49.1499,48.9982,49.0589,60770.0
2020-07-28 14:25:00,64.68,64.79,64.65,64.79,21177.0,49.0589,49.1423,49.0361,49.1423,21177.0
2020-07-28 14:30:00,64.8,64.99,64.79,64.87,46170.0,49.1499,49.294,49.1423,49.203,46170.0
2020-07-28 14:35:00,64.87,65.07,64.8,65.02,92028.0,49.203,49.3547,49.1499,49.3167,92028.0
2020-07-28 14:40:00,65.03,65.07,64.85,64.9,69902.0,49.3243,49.3547,49.1878,49.2257,69902.0
2020-07-28 14:45:00,64.89,65.01,64.77,64.77,45244.0,49.2181,49.3092,49.1271,49.1271,45244.0
2020-07-28 14:50:00,64.77,64.82,64.69,64.78,39605.0,49.1271,49.165,49.0664,49.1347,39605.0
2020-07-28 14:55:00,64.76,64.9,64.7,64.72,30657.0,49.1195,49.2257,49.074,49.0892,30657.0
2020-07-28 15:00:00,64.72,64.78,64.67,64.7,33409.0,49.0892,49.1347,49.0513,49.074,33409.0
2020-07-28 15:05:00,64.67,64.82,64.65,64.73,17633.0,49.0513,49.165,49.0361,49.0968,17633.0
2020-07-28 15:10:00,64.71,64.76,64.62,64.74,36075.0,49.0816,49.1195,49.0133,49.1044,36075.0
2020-07-28 15:15:00,64.75,64.81,64.69,64.74,55533.0,49.1119,49.1575,49.0664,49.1044,55533.0
2020-07-28 15:20:00,64.73,64.76,64.64,64.69,61972.0,49.0968,49.1195,49.0285,49.0664,61972.0
2020-07-28 15:25:00,64.68,64.71,64.55,64.56,33333.0,49.0589,49.0816,48.9602,48.9678,33333.0
2020-07-28 15:30:00,64.57,64.6,64.16,64.16,113170.0,48.9754,48.9982,48.6644,48.6644,113170.0
2020-07-28 15:35:00,64.14,64.42,64.13,64.2,92149.0,48.6493,48.8616,48.6417,48.6948,92149.0
2020-07-28 15:40:00,64.21,64.25,64.04,64.07,49164.0,48.7024,48.7327,48.5734,48.5962,49164.0
2020-07-28 15:45:00,64.05,64.13,63.94,63.99,55169.0,48.581,48.6417,48.4976,48.5355,55169.0
2020-07-28 15:50:00,63.99,64.08,63.93,64.07,60247.0,48.5355,48.6038,48.49,48.5962,60247.0
2020-07-28 15:55:00,64.08,64.14,63.92,64.13,151131.0,48.6038,48.6493,48.4824,48.6417,151131.0
2020-07-29 09:30:00,64.59,64.77,64.04,64.6,127917.0,48.9906,49.1271,48.5734,48.9982,127917.0
2020-07-29 09:35:00,64.61,64.65,63.5,63.6,92741.0,49.0058,49.0361,48.1638,48.2397,92741.0
2020-07-29 09:40:00,63.63,64.38,63.5,64.35,43099.0,48.2624,48.8313,48.1638,48.8086,43099.0
2020-07-29 09:45:00,64.35,64.44,64.0,64.3,35369.0,48.8086,48.8768,48.5431,48.7706,35369.0
2020-07-29 09:50:00,64.19,64.49,64.19,64.44,26990.0,48.6872,48.9147,48.6872,48.8768,26990.0
2020-07-29 09:55:00,64.39,64.44,63.98,63.98,32558.0,48.8389,48.8768,48.5279,48.5279,32558.0
2020-07-29 10:00:00,63.93,64.0,63.42,63.63,38268.0,48.49,48.5431,48.1032,48.2624,38268.0
2020-07-29 10:05:00,63.56,63.62,63.36,63.47,44464.0,48.2093,48.2549,48.0576,48.1411,44464.0
2020-07-29 10:10:00,63.46,63.78,63.42,63.61,34241.0,48.1335,48.3762,48.1032,48.2473,34241.0
2020-07-29 10:15:00,63.56,63.66,63.36,63.48,27699.0,48.2093,48.2852,48.0576,48.1487,27699.0
2020-07-29 10:20:00,63.52,63.56,63.1,63.34,42443.0,48.179,48.2093,47.8604,48.0425,42443.0
2020-07-29 10:25:00,63.32,63.41,63.06,63.19,36951.0,48.0273,48.0956,47.8301,47.9287,36951.0
2020-07-29 10:30:00,63.16,63.22,62.8,62.93,50561.0,47.906,47.9515,47.6329,47.7315,50561.0
2020-07-29 10:35:00,62.93,63.09,62.65,62.74,53882.0,47.7315,47.8529,47.5191,47.5874,53882.0
2020-07-29 10:40:00,62.71,63.04,62.65,62.91,42369.0,47.5646,47.8149,47.5191,47.7163,42369.0
2020-07-29 10:45:00,62.9,63.17,62.81,62.94,35725.0,47.7087,47.9135,47.6405,47.7391,35725.0
2020-07-29 10:50:00,62.97,63.09,62.84,62.84,27645.0,47.7618,47.8529,47.6632,47.6632,27645.0
2020-07-29 10:55:00,62.84,63.07,62.84,62.98,18423.0,47.6632,47.8377,47.6632,47.7694,18423.0
2020-07-29 11:00:00,63.01,63.18,62.98,63.0,23243.0,47.7922,47.9211,47.7694,47.7846,23243.0
2020-07-29 11:05:00,62.95,63.08,62.75,62.86,31485.0,47.7467,47.8453,47.595,47.6784,31485.0
2020-07-29 11:10:00,62.8,63.22,62.78,63.21,17154.0,47.6329,47.9515,47.6177,47.9439,17154.0
2020-07-29 11:15:00,63.23,63.49,63.2,63.47,30623.0,47.959,48.1563,47.9363,48.1411,30623.0
2020-07-29 11:20:00,63.46,63.57,63.34,63.52,32703.0,48.1335,48.2169,48.0425,48.179,32703.0
2020-07-29 11:25:00,63.52,63.71,63.52,63.69,17161.0,48.179,48.3231,48.179,48.3079,17161.0
2020-07-29 11:30:00,63.69,63.84,63.66,63.8,24752.0,48.3079,48.4217,48.2852,48.3914,24752.0
2020-07-29 11:35:00,63.83,63.89,63.7,63.77,54227.0,48.4141,48.4596,48.3155,48.3686,54227.0
2020-07-29 11:40:00,63.74,63.9,63.73,63.83,34877.0,48.3459,48.4672,48.3383,48.4141,34877.0
2020-07-29 11:45:00,63.8,63.92,63.8,63.86,10180.0,48.3914,48.4824,48.3914,48.4369,10180.0
2020-07-29 11:50:00,63.84,63.96,63.83,63.86,30981.0,48.4217,48.5127,48.4141,48.4369,30981.0
2020-07-29 11:55:00,63.85,63.98,63.81,63.97,38839.0,48.4293,48.5279,48.399,48.5203,38839.0
2020-07-29 12:00:00,63.97,64.17,63.96,64.09,29882.0,48.5203,48.672,48.5127,48.6113,29882.0
2020-07-29 12:05:00,64.11,64.49,64.11,64.44,38859.0,48.6265,48.9147,48.6265,48.8768,38859.0
2020-07-29 12:10:00,64.49,64.7,64.44,64.64,99275.0,48.9147,49.074,48.8768,49.0285,99275.0
2020-07-29 12:15:00,64.63,64.68,64.47,64.64,31501.0,49.0209,49.0589,48.8996,49.0285,31501.0
2020-07-29 12:20:00,64.66,64.66,64.47,64.6,15505.0,49.0437,49.0437,48.8996,48.9982,15505.0
2020-07-29 12:25:00,64.59,64.65,64.53,64.55,16018.0,48.9906,49.0361,48.9451,48.9602,16018.0
2020-07-29 12:30:00,64.53,64.59,64.46,64.47,20756.0,48.9451,48.9906,48.892,48.8996,20756.0
2020-07-29 12:35:00,64.47,64.51,64.36,64.39,18636.0,48.8996,48.9299,48.8161,48.8389,18636.0
2020-07-29 12:40:00,64.37,64.38,64.17,64.36,61341.0,48.8237,48.8313,48.672,48.8161,61341.0
2020-07-29 12:45:00,64.33,64.41,64.24,64.27,11772.0,48.7934,48.8541,48.7251,48.7479,11772.0
2020-07-29 12:50:00,64.28,64.28,64.14,64.26,12378.0,48.7555,48.7555,48.6493,48.7403,12378.0
2020-07-29 12:55:00,64.26,64.27,64.17,64.19,15425.0,48.7403,48.7479,48.672,48.6872,15425.0
2020-07-29 13:00:00,64.2,64.38,64.11,64.38,13061.0,48.6948,48.8313,48.6265,48.8313,13061.0
2020-07-29 13:05:00,64.39,64.44,64.23,64.23,8975.0,48.8389,48.8768,48.7175,48.7175,8975.0
2020-07-29 13:10:00,64.25,64.32,64.19,64.29,16165.0,48.7327,48.7858,48.6872,48.763,16165.0
2020-07-29 13:15:00,64.35,64.35,64.24,64.31,11782.0,48.8086,48.8086,48.7251,48.7782,11782.0
2020-07-29 13:20:00,64.32,64.42,64.31,64.41,13598.0,48.7858,48.8616,48.7782,48.8541,13598.0
2020-07-29 13:25:00,64.41,64.53,64.4,64.47,13248.0,48.8541,48.9451,48.8465,48.8996,13248.0
2020-07-29 13:30:00,64.48,64.54,64.43,64.53,13308.0,48.9072,48.9527,48.8692,48.9451,13308.0
2020-07-29 13:35:00,64.47,64.5,64.33,64.42,13585.0,48.8996,48.9223,48.7934,48.8616,13585.0
2020-07-29 13:40:00,64.41,64.54,64.32,64.52,15279.0,48.8541,48.9527,48.7858,48.9375,15279.0
2020-07-29 13:45:00,64.5,64.51,64.42,64.48,9790.0,48.9223,48.9299,48.8616,48.9072,9790.0
2020-07-29 13:50:00,64.48,64.48,64.35,64.42,9565.0,48.9072,48.9072,48.8086,48.8616,9565.0
2020-07-29 13:55:00,64.41,64.41,64.33,64.38,9728.0,48.8541,48.8541,48.7934,48.8313,9728.0
2020-07-29 14:00:00,64.38,64.45,64.25,64.36,15126.0,48.8313,48.8844,48.7327,48.8161,15126.0
2020-07-29 14:05:00,64.39,64.49,64.36,64.49,6638.0,48.8389,48.9147,48.8161,48.9147,6638.0
2020-07-29 14:10:00,64.44,64.6,64.44,64.58,18914.0,48.8768,48.9982,48.8768,48.983,18914.0
2020-07-29 14:15:00,64.58,64.77,64.56,64.77,25128.0,48.983,49.1271,48.9678,49.1271,25128.0
2020-07-29 14:20:00,64.77,64.88,64.75,64.85,53981.0,49.1271,49.2105,49.1119,49.1878,53981.0
2020-07-29 14:25:00,64.86,64.86,64.78,64.82,20290.0,49.1954,49.1954,49.1347,49.165,20290.0
2020-07-29 14:30:00,64.83,64.87,64.69,64.76,28965.0,49.1726,49.203,49.0664,49.1195,28965.0
2020-07-29 14:35:00,64.77,64.78,64.61,64.62,49761.0,49.1271,49.1347,49.0058,49.0133,49761.0
2020-07-29 14:40:00,64.62,64.74,64.5,64.62,55848.0,49.0133,49.1044,48.9223,49.0133,55848.0
2020-07-29 14:45:00,64.6,64.77,64.53,64.76,18328.0,48.9982,49.1271,48.9451,49.1195,18328.0
2020-07-29 14:50:00,64.75,64.94,64.75,64.88,62627.0,49.1119,49.2561,49.1119,49.2105,62627.0
2020-07-29 14:55:00,64.88,64.89,64.7,64.79,23253.0,49.2105,49.2181,49.074,49.1423,23253.0
2020-07-29 15:00:00,64.8,64.81,64.7,64.74,29747.0,49.1499,49.1575,49.074,49.1044,29747.0
2020-07-29 15:05:00,64.72,64.97,64.71,64.92,41855.0,49.0892,49.2788,49.0816,49.2409,41855.0
2020-07-29 15:10:00,64.94,65.23,64.92,65.15,86118.0,49.2561,49.476,49.2409,49.4153,86118.0
2020-07-29 15:15:00,65.18,65.32,65.14,65.28,43809.0,49.4381,49.5443,49.4078,49.5139,43809.0
2020-07-29 15:20:00,65.31,65.4,65.2,65.34,35397.0,49.5367,49.605,49.4533,49.5595,35397.0
2020-07-29 15:25:00,65.35,65.42,65.23,65.41,56171.0,49.567,49.6201,49.476,49.6125,56171.0
2020-07-29 15:30:00,65.39,65.54,65.32,65.38,63017.0,49.5974,49.7111,49.5443,49.5898,63017.0
2020-07-29 15:35:00,65.39,65.44,65.24,65.37,76861.0,49.5974,49.6353,49.4836,49.5822,76861.0
2020-07-29 15:40:00,65.39,65.56,65.36,65.41,71061.0,49.5974,49.7263,49.5746,49.6125,71061.0
2020-07-29 15:45:00,65.4,65.59,65.4,65.56,72126.0,49.605,49.7491,49.605,49.7263,72126.0
2020-07-29 15:50:00,65.54,65.63,65.38,65.4,108435.0,49.7111,49.7794,49.5898,49.605,108435.0
2020-07-29 15:55:00,65.41,65.6,65.39,65.58,224809.0,49.6125,49.7567,49.5974,49.7415,224809.0
2020-07-30 09:30:00,63.5,64.29,63.1,64.17,123433.0,48.1638,48.763,47.8604,48.672,123433.0
2020-07-30 09:35:00,64.25,64.29,63.4,63.81,89932.0,48.7327,48.763,48.088,48.399,89932.0
2020-07-30 09:40:00,63.81,64.01,63.58,63.85,79833.0,48.399,48.5507,48.2245,48.4293,79833.0
2020-07-30 09:45:00,63.82,64.0,63.13,63.36,81970.0,48.4066,48.5431,47.8832,48.0576,81970.0
2020-07-30 09:50:00,63.28,63.32,62.82,63.19,85834.0,47.997,48.0273,47.6481,47.9287,85834.0
2020-07-30 09:55:00,63.18,63.34,63.0,63.03,39515.0,47.9211,48.0425,47.7846,47.8073,39515.0
2020-07-30 10:00:00,63.05,63.17,62.75,63.17,87356.0,47.8225,47.9135,47.595,47.9135,87356.0
2020-07-30 10:05:00,63.16,63.29,62.62,63.27,76527.0,47.906,48.0046,47.4964,47.9894,76527.0
2020-07-30 10:10:00,63.3,63.67,63.22,63.59,54374.0,48.0121,48.2928,47.9515,48.2321,54374.0
2020-07-30 10:15:00,63.54,63.94,63.54,63.82,38327.0,48.1942,48.4976,48.1942,48.4066,38327.0
2020-07-30 10:20:00,63.76,63.95,63.65,63.83,18725.0,48.361,48.5052,48.2776,48.4141,18725.0
2020-07-30 10:25:00,63.83,63.93,63.67,63.76,77092.0,48.4141,48.49,48.2928,48.361,77092.0
2020-07-30 10:30:00,63.71,64.02,63.71,63.81,61651.0,48.3231,48.5582,48.3231,48.399,61651.0
2020-07-30 10:35:00,63.84,63.9,63.72,63.85,39047.0,48.4217,48.4672,48.3307,48.4293,39047.0
2020-07-30 10:40:00,63.85,63.93,63.63,63.74,26425.0,48.4293,48.49,48.2624,48.3459,26425.0
2020-07-30 10:45:00,63.75,63.79,63.59,63.71,13028.0,48.3535,48.3838,48.2321,48.3231,13028.0
2020-07-30 10:50:00,63.76,63.97,63.75,63.9,28630.0,48.361,48.5203,48.3535,48.4672,28630.0
2020-07-30 10:55:00,63.91,64.07,63.9,64.05,31612.0,48.4748,48.5962,48.4672,48.581,31612.0
2020-07-30 11:00:00,64.01,64.16,63.9,63.99,32577.0,48.5507,48.6644,48.4672,48.5355,32577.0
2020-07-30 11:05:00,64.01,64.37,64.01,64.33,22759.0,48.5507,48.8237,48.5507,48.7934,22759.0
2020-07-30 11:10:00,64.32,64.55,64.25,64.55,19182.0,48.7858,48.9602,48.7327,48.9602,19182.0
2020-07-30 11:15:00,64.51,64.6,64.15,64.23,36015.0,48.9299,48.9982,48.6569,48.7175,36015.0
2020-07-30 11:20:00,64.25,64.25,64.01,64.1,17348.0,48.7327,48.7327,48.5507,48.6189,17348.0
2020-07-30 11:25:00,64.09,64.33,64.04,64.21,16538.0,48.6113,48.7934,48.5734,48.7024,16538.0
2020-07-30 11:30:00,64.22,64.22,63.66,63.72,46129.0,48.7099,48.7099,48.2852,48.3307,46129.0
2020-07-30 11:35:00,63.75,63.77,63.54,63.6,35919.0,48.3535,48.3686,48.1942,48.2397,35919.0
2020-07-30 11:40:00,63.59,63.73,63.41,63.41,31177.0,48.2321,48.3383,48.0956,48.0956,31177.0
2020-07-30 11:45:00,63.4,63.79,63.4,63.71,21636.0,48.088,48.3838,48.088,48.3231,21636.0
2020-07-30 11:50:00,63.73,63.93,63.68,63.87,21438.0,48.3383,48.49,48.3004,48.4445,21438.0
2020-07-30 11:55:00,63.85,63.92,63.79,63.84,19322.0,48.4293,48.4824,48.3838,48.4217,19322.0
2020-07-30 12:00:00,63.86,63.9,63.54,63.59,23493.0,48.4369,48.4672,48.1942,48.2321,23493.0
2020-07-30 12:05:00,63.6,63.67,63.5,63.57,17458.0,48.2397,48.2928,48.1638,48.2169,17458.0
2020-07-30 12:10:00,63.58,63.68,63.57,63.62,11547.0,48.2245,48.3004,48.2169,48.2549,11547.0
2020-07-30 12:15:00,63.65,63.79,63.49,63.55,25064.0,48.2776,48.3838,48.1563,48.2018,25064.0
2020-07-30 12:20:00,63.56,63.63,63.44,63.58,25432.0,48.2093,48.2624,48.1183,48.2245,25432.0
2020-07-30 12:25:00,63.56,63.6,63.47,63.58,7138.0,48.2093,48.2397,48.1411,48.2245,7138.0
2020-07-30 12:30:00,63.6,63.84,63.58,63.76,15224.0,48.2397,48.4217,48.2245,48.361,15224.0
2020-07-30 12:35:00,63.78,63.93,63.74,63.84,16496.0,48.3762,48.49,48.3459,48.4217,16496.0
2020-07-30 12:40:00,63.83,63.9,63.67,63.71,15068.0,48.4141,48.4672,48.2928,48.3231,15068.0
2020-07-30 12:45:00,63.71,63.82,63.7,63.78,11867.0,48.3231,48.4066,48.3155,48.3762,11867.0
2020-07-30 12:50:00,63.79,63.91,63.78,63.9,11077.0,48.3838,48.4748,48.3762,48.4672,11077.0
2020-07-30 12:55:00,63.91,64.03,63.89,63.91,15355.0,48.4748,48.5658,48.4596,48.4748,15355.0
2020-07-30 13:00:00,63.85,63.91,63.82,63.86,12533.0,48.4293,48.4748,48.4066,48.4369,12533.0
2020-07-30 13:05:00,63.87,63.9,63.79,63.84,11301.0,48.4445,48.4672,48.3838,48.4217,11301.0
2020-07-30 13:10:00,63.85,63.85,63.69,63.83,13735.0,48.4293,48.4293,48.3079,48.4141,13735.0
2020-07-30 13:15:00,63.85,63.91,63.79,63.79,12502.0,48.4293,48.4748,48.3838,48.3838,12502.0
2020-07-30 13:20:00,63.78,63.78,63.69,63.71,12071.0,48.3762,48.3762,48.3079,48.3231,12071.0
2020-07-30 13:25:00,63.72,63.72,63.6,63.67,26888.0,48.3307,48.3307,48.2397,48.2928,26888.0
2020-07-30 13:30:00,63.68,63.8,63.61,63.78,30271.0,48.3004,48.3914,48.2473,48.3762,30271.0
2020-07-30 13:35:00,63.8,63.95,63.71,63.77,28655.0,48.3914,48.5052,48.3231,48.3686,28655.0
2020-07-30 13:40:00,63.79,63.8,63.67,63.72,12289.0,48.3838,48.3914,48.2928,48.3307,12289.0
2020-07-30 13:45:00,63.73,63.87,63.72,63.85,5444.0,48.3383,48.4445,48.3307,48.4293,5444.0
2020-07-30 13:50:00,63.83,63.89,63.78,63.8,12968.0,48.4141,48.4596,48.3762,48.3914,12968.0
2020-07-30 13:55:00,63.8,63.9,63.8,63.83,19792.0,48.3914,48.4672,48.3914,48.4141,19792.0
2020-07-30 14:00:00,63.88,63.88,63.73,63.8,9664.0,48.4521,48.4521,48.3383,48.3914,9664.0
2020-07-30 14:05:00,63.78,63.94,63.78,63.87,15865.0,48.3762,48.4976,48.3762,48.4445,15865.0
2020-07-30 14:10:00,63.85,63.98,63.85,63.97,12864.0,48.4293,48.5279,48.4293,48.5203,12864.0
2020-07-30 14:15:00,63.95,64.06,63.92,64.0,19288.0,48.5052,48.5886,48.4824,48.5431,19288.0
2020-07-30 14:20:00,63.95,64.08,63.94,64.02,16855.0,48.5052,48.6038,48.4976,48.5582,16855.0
2020-07-30 14:25:00,64.02,64.03,63.78,63.8,20651.0,48.5582,48.5658,48.3762,48.3914,20651.0
2020-07-30 14:30:00,63.79,63.82,63.42,63.43,57151.0,48.3838,48.4066,48.1032,48.1107,57151.0
2020-07-30 14:35:00,63.42,63.52,63.29,63.37,44403.0,48.1032,48.179,48.0046,48.0652,44403.0
2020-07-30 14:40:00,63.37,63.52,63.36,63.52,21945.0,48.0652,48.179,48.0576,48.179,21945.0
2020-07-30 14:45:00,63.53,63.58,63.39,63.47,26734.0,48.1866,48.2245,48.0804,48.1411,26734.0
2020-07-30 14:50:00,63.46,63.51,63.38,63.46,17667.0,48.1335,48.1714,48.0728,48.1335,17667.0
2020-07-30 14:55:00,63.46,63.53,63.36,63.41,14517.0,48.1335,48.1866,48.0576,48.0956,14517.0
2020-07-30 15:00:00,63.43,63.59,63.42,63.49,18774.0,48.1107,48.2321,48.1032,48.1563,18774.0
2020-07-30 15:05:00,63.52,63.68,63.51,63.55,20967.0,48.179,48.3004,48.1714,48.2018,20967.0
2020-07-30 15:10:00,63.55,63.58,63.44,63.48,18371.0,48.2018,48.2245,48.1183,48.1487,18371.0
2020-07-30 15:15:00,63.5,63.65,63.48,63.54,25629.0,48.1638,48.2776,48.1487,48.1942,25629.0
2020-07-30 15:20:00,63.52,63.64,63.44,63.6,21591.0,48.179,48.27,48.1183,48.2397,21591.0
2020-07-30 15:25:00,63.62,63.68,63.59,63.59,17272.0,48.2549,48.3004,48.2321,48.2321,17272.0
2020-07-30 15:30:00,63.62,63.67,63.55,63.61,15591.0,48.2549,48.2928,48.2018,48.2473,15591.0
2020-07-30 15:35:00,63.64,63.72,63.56,63.57,19325.0,48.27,48.3307,48.2093,48.2169,19325.0
2020-07-30 15:40:00,63.57,63.62,63.5,63.59,33518.0,48.2169,48.2549,48.1638,48.2321,33518.0
2020-07-30 15:45:00,63.57,63.65,63.52,63.59,55097.0,48.2169,48.2776,48.179,48.2321,55097.0
2020-07-30 15:50:00,63.6,63.6,63.46,63.48,83018.0,48.2397,48.2397,48.1335,48.1487,83018.0
2020-07-30 15:55:00,63.48,63.64,63.41,63.62,139884.0,48.1487,48.27,48.0956,48.2549,139884.0
2020-07-31 09:30:00,63.31,63.79,62.9,63.64,86109.0,48.0197,48.3838,47.7087,48.27,86109.0
2020-07-31 09:35:00,63.55,63.9,63.51,63.77,100304.0,48.2018,48.4672,48.1714,48.3686,100304.0
2020-07-31 09:40:00,63.74,63.75,63.03,63.15,68087.0,48.3459,48.3535,47.8073,47.8984,68087.0
2020-07-31 09:45:00,63.17,63.21,62.78,62.9,51283.0,47.9135,47.9439,47.6177,47.7087,51283.0
2020-07-31 09:50:00,62.85,63.06,62.76,62.86,35997.0,47.6708,47.8301,47.6026,47.6784,35997.0
2020-07-31 09:55:00,62.9,62.91,62.63,62.85,46937.0,47.7087,47.7163,47.504,47.6708,46937.0
2020-07-31 10:00:00,62.83,63.16,62.58,62.67,50595.0,47.6557,47.906,47.466,47.5343,50595.0
2020-07-31 10:05:00,62.66,62.78,62.47,62.51,51302.0,47.5267,47.6177,47.3826,47.4129,51302.0
2020-07-31 10:10:00,62.53,62.65,62.31,62.52,48834.0,47.4281,47.5191,47.2612,47.4205,48834.0
2020-07-31 10:15:00,62.54,62.65,62.44,62.49,39491.0,47.4357,47.5191,47.3598,47.3978,39491.0
2020-07-31 10:20:00,62.44,62.5,62.14,62.36,78457.0,47.3598,47.4054,47.1323,47.2992,78457.0
2020-07-31 10:25:00,62.35,62.45,62.28,62.36,40218.0,47.2916,47.3674,47.2385,47.2992,40218.0
2020-07-31 10:30:00,62.36,62.46,62.27,62.41,31161.0,47.2992,47.375,47.2309,47.3371,31161.0
2020-07-31 10:35:00,62.4,62.64,62.31,62.39,39033.0,47.3295,47.5115,47.2612,47.3219,39033.0
2020-07-31 10:40:00,62.44,62.57,62.33,62.45,29965.0,47.3598,47.4584,47.2764,47.3674,29965.0
2020-07-31 10:45:00,62.46,62.46,62.13,62.28,28785.0,47.375,47.375,47.1247,47.2385,28785.0
2020-07-31 10:50:00,62.28,62.38,62.2,62.25,41455.0,47.2385,47.3143,47.1778,47.2157,41455.0
2020-07-31 10:55:00,62.24,62.29,62.1,62.17,42920.0,47.2081,47.2461,47.102,47.1551,42920.0
2020-07-31 11:00:00,62.17,62.25,62.0,62.0,54567.0,47.1551,47.2157,47.0261,47.0261,54567.0
2020-07-31 11:05:00,62.02,62.1,61.77,61.8,84182.0,47.0413,47.102,46.8517,46.8744,84182.0
2020-07-31 11:10:00,61.79,61.79,61.55,61.6,72881.0,46.8668,46.8668,46.6848,46.7227,72881.0
2020-07-31 11:15:00,61.59,61.75,61.5,61.75,65023.0,46.7151,46.8365,46.6469,46.8365,65023.0
2020-07-31 11:20:00,61.76,62.14,61.71,62.13,53201.0,46.8441,47.1323,46.8061,47.1247,53201.0
2020-07-31 11:25:00,62.15,62.21,62.01,62.19,49926.0,47.1399,47.1854,47.0337,47.1702,49926.0
2020-07-31 11:30:00,62.19,62.28,62.1,62.24,49720.0,47.1702,47.2385,47.102,47.2081,49720.0
2020-07-31 11:35:00,62.24,62.25,62.0,62.14,25205.0,47.2081,47.2157,47.0261,47.1323,25205.0
2020-07-31 11:40:00,62.14,62.2,62.1,62.16,9178.0,47.1323,47.1778,47.102,47.1475,9178.0
2020-07-31 11:45:00,62.15,62.3,62.15,62.21,27827.0,47.1399,47.2537,47.1399,47.1854,27827.0
2020-07-31 11:50:00,62.28,62.33,62.19,62.3,12271.0,47.2385,47.2764,47.1702,47.2537,12271.0
2020-07-31 11:55:00,62.29,62.49,62.28,62.45,35995.0,47.2461,47.3978,47.2385,47.3674,35995.0
2020-07-31 12:00:00,62.45,62.45,62.12,62.15,18830.0,47.3674,47.3674,47.1171,47.1399,18830.0
2020-07-31 12:05:00,62.14,62.24,62.0,62.04,25413.0,47.1323,47.2081,47.0261,47.0564,25413.0
2020-07-31 12:10:00,62.06,62.33,62.06,62.28,12635.0,47.0716,47.2764,47.0716,47.2385,12635.0
2020-07-31 12:15:00,62.26,62.28,62.03,62.07,13539.0,47.2233,47.2385,47.0489,47.0792,13539.0
2020-07-31 12:20:00,62.11,62.24,62.11,62.24,13554.0,47.1095,47.2081,47.1095,47.2081,13554.0
2020-07-31 12:25:00,62.24,62.32,62.18,62.31,15194.0,47.2081,47.2688,47.1626,47.2612,15194.0
2020-07-31 12:30:00,62.31,62.31,62.11,62.11,16967.0,47.2612,47.2612,47.1095,47.1095,16967.0
2020-07-31 12:35:00,62.12,62.21,62.02,62.17,25446.0,47.1171,47.1854,47.0413,47.1551,25446.0
2020-07-31 12:40:00,62.18,62.21,62.06,62.06,15769.0,47.1626,47.1854,47.0716,47.0716,15769.0
2020-07-31 12:45:00,62.05,62.09,61.97,62.0,31201.0,47.064,47.0944,47.0034,47.0261,31201.0
2020-07-31 12:50:00,62.01,62.1,61.96,62.0,22755.0,47.0337,47.102,46.9958,47.0261,22755.0
2020-07-31 12:55:00,61.98,62.07,61.96,62.04,25464.0,47.0109,47.0792,46.9958,47.0564,25464.0
2020-07-31 13:00:00,62.03,62.15,61.9,61.95,40140.0,47.0489,47.1399,46.9503,46.9882,40140.0
2020-07-31 13:05:00,61.96,62.03,61.89,62.0,37370.0,46.9958,47.0489,46.9427,47.0261,37370.0
2020-07-31 13:10:00,62.0,62.09,61.9,62.02,42350.0,47.0261,47.0944,46.9503,47.0413,42350.0
2020-07-31 13:15:00,62.03,62.43,62.02,62.43,29816.0,47.0489,47.3523,47.0413,47.3523,29816.0
2020-07-31 13:20:00,62.43,62.55,62.39,62.5,35578.0,47.3523,47.4433,47.3219,47.4054,35578.0
2020-07-31 13:25:00,62.5,62.61,62.35,62.59,45761.0,47.4054,47.4888,47.2916,47.4736,45761.0
2020-07-31 13:30:00,62.56,62.66,62.51,62.57,16605.0,47.4509,47.5267,47.4129,47.4584,16605.0
2020-07-31 13:35:00,62.54,62.66,62.53,62.61,26528.0,47.4357,47.5267,47.4281,47.4888,26528.0
2020-07-31 13:40:00,62.62,62.65,62.33,62.45,22773.0,47.4964,47.5191,47.2764,47.3674,22773.0
2020-07-31 13:45:00,62.43,62.49,62.37,62.47,25486.0,47.3523,47.3978,47.3067,47.3826,25486.0
2020-07-31 13:50:00,62.47,62.49,62.35,62.35,17855.0,47.3826,47.3978,47.2916,47.2916,17855.0
2020-07-31 13:55:00,62.34,62.44,62.22,62.4,17290.0,47.284,47.3598,47.193,47.3295,17290.0
2020-07-31 14:00:00,62.42,62.7,62.42,62.7,14399.0,47.3447,47.557,47.3447,47.557,14399.0
2020-07-31 14:05:00,62.7,62.72,62.42,62.43,21415.0,47.557,47.5722,47.3447,47.3523,21415.0
2020-07-31 14:10:00,62.41,62.47,62.31,62.31,25027.0,47.3371,47.3826,47.2612,47.2612,25027.0
2020-07-31 14:15:00,62.32,62.39,62.12,62.13,17301.0,47.2688,47.3219,47.1171,47.1247,17301.0
2020-07-31 14:20:00,62.13,62.23,62.1,62.11,16871.0,47.1247,47.2006,47.102,47.1095,16871.0
2020-07-31 14:25:00,62.12,62.24,62.08,62.2,9655.0,47.1171,47.2081,47.0868,47.1778,9655.0
2020-07-31 14:30:00,62.21,62.38,62.2,62.29,25037.0,47.1854,47.3143,47.1778,47.2461,25037.0
2020-07-31 14:35:00,62.29,62.35,62.2,62.28,11783.0,47.2461,47.2916,47.1778,47.2385,11783.0
2020-07-31 14:40:00,62.28,62.3,62.13,62.27,20666.0,47.2385,47.2537,47.1247,47.2309,20666.0
2020-07-31 14:45:00,62.26,62.35,62.19,62.19,32295.0,47.2233,47.2916,47.1702,47.1702,32295.0
2020-07-31 14:50:00,62.22,62.25,62.14,62.15,18569.0,47.193,47.2157,47.1323,47.1399,18569.0
2020-07-31 14:55:00,62.14,62.26,62.11,62.19,13171.0,47.1323,47.2233,47.1095,47.1702,13171.0
2020-07-31 15:00:00,62.2,62.27,62.12,62.24,14421.0,47.1778,47.2309,47.1171,47.2081,14421.0
2020-07-31 15:05:00,62.24,62.28,62.11,62.25,24214.0,47.2081,47.2385,47.1095,47.2157,24214.0
2020-07-31 15:10:00,62.24,62.24,62.07,62.08,18960.0,47.2081,47.2081,47.0792,47.0868,18960.0
2020-07-31 15:15:00,62.09,62.1,61.94,62.04,55461.0,47.0944,47.102,46.9806,47.0564,55461.0
2020-07-31 15:20:00,62.04,62.11,62.01,62.11,16751.0,47.0564,47.1095,47.0337,47.1095,16751.0
2020-07-31 15:25:00,62.1,62.12,62.03,62.09,17074.0,47.102,47.1171,47.0489,47.0944,17074.0
2020-07-31 15:30:00,62.1,62.23,62.04,62.13,43093.0,47.102,47.2006,47.0564,47.1247,43093.0
2020-07-31 15:35:00,62.13,62.22,62.07,62.09,41862.0,47.1247,47.193,47.0792,47.0944,41862.0
2020-07-31 15:40:00,62.08,62.08,61.96,62.05,81091.0,47.0868,47.0868,46.9958,47.064,81091.0
2020-07-31 15:45:00,62.06,62.34,62.05,62.3,66903.0,47.0716,47.284,47.064,47.2537,66903.0
2020-07-31 15:50:00,62.25,62.33,62.14,62.15,64203.0,47.2157,47.2764,47.1323,47.1399,64203.0
2020-07-31 15:55:00,62.14,62.4,62.13,62.32,161145.0,47.1323,47.3295,47.1247,47.2688,161145.0
2020-08-03 09:30:00,61.21,61.69,60.76,61.21,200003.0,46.4269,46.791,46.0856,46.4269,200003.0
2020-08-03 09:35:00,61.11,61.45,60.92,61.01,88743.0,46.3511,46.6089,46.2069,46.2752,88743.0
2020-08-03 09:40:00,61.1,61.19,60.35,60.4,123205.0,46.3435,46.4117,45.7746,45.8125,123205.0
2020-08-03 09:45:00,60.4,60.62,60.33,60.46,96599.0,45.8125,45.9794,45.7594,45.858,96599.0
2020-08-03 09:50:00,60.42,60.59,60.13,60.31,117055.0,45.8277,45.9566,45.6077,45.7443,117055.0
2020-08-03 09:55:00,60.27,60.3,59.91,60.27,156927.0,45.7139,45.7367,45.4409,45.7139,156927.0
2020-08-03 10:00:00,60.24,60.47,60.22,60.4,67170.0,45.6912,45.8656,45.676,45.8125,67170.0
2020-08-03 10:05:00,60.41,60.71,60.35,60.67,97474.0,45.8201,46.0477,45.7746,46.0173,97474.0
2020-08-03 10:10:00,60.69,60.95,60.62,60.72,67235.0,46.0325,46.2297,45.9794,46.0552,67235.0
2020-08-03 10:15:00,60.7,60.84,60.48,60.55,39479.0,46.0401,46.1463,45.8732,45.9263,39479.0
2020-08-03 10:20:00,60.52,60.61,60.37,60.57,33680.0,45.9036,45.9718,45.7898,45.9415,33680.0
2020-08-03 10:25:00,60.54,60.58,60.39,60.52,41800.0,45.9187,45.9491,45.8049,45.9036,41800.0
2020-08-03 10:30:00,60.56,60.86,60.56,60.86,38855.0,45.9339,46.1614,45.9339,46.1614,38855.0
2020-08-03 10:35:00,60.84,61.08,60.83,60.91,60547.0,46.1463,46.3283,46.1387,46.1994,60547.0
2020-08-03 10:40:00,60.94,61.0,60.7,60.8,22388.0,46.2221,46.2676,46.0401,46.1159,22388.0
2020-08-03 10:45:00,60.8,60.84,60.55,60.62,24509.0,46.1159,46.1463,45.9263,45.9794,24509.0
2020-08-03 10:50:00,60.64,60.72,60.59,60.71,26727.0,45.9946,46.0552,45.9566,46.0477,26727.0
2020-08-03 10:55:00,60.75,60.93,60.57,60.93,56771.0,46.078,46.2145,45.9415,46.2145,56771.0
2020-08-03 11:00:00,60.89,61.12,60.8,61.11,51453.0,46.1842,46.3586,46.1159,46.3511,51453.0
2020-08-03 11:05:00,61.1,61.56,61.06,61.49,87830.0,46.3435,46.6924,46.3131,46.6393,87830.0
2020-08-03 11:10:00,61.52,61.52,61.19,61.3,60310.0,46.662,46.662,46.4117,46.4952,60310.0
2020-08-03 11:15:00,61.31,61.46,61.26,61.38,15707.0,46.5028,46.6165,46.4648,46.5558,15707.0
2020-08-03 11:20:00,61.48,61.64,61.43,61.57,26037.0,46.6317,46.7531,46.5938,46.7,26037.0
2020-08-03 11:25:00,61.56,61.79,61.56,61.71,50222.0,46.6924,46.8668,46.6924,46.8061,50222.0
2020-08-03 11:30:00,61.71,61.77,61.44,61.58,36071.0,46.8061,46.8517,46.6014,46.7075,36071.0
2020-08-03 11:35:00,61.56,61.69,61.54,61.55,9416.0,46.6924,46.791,46.6772,46.6848,9416.0
2020-08-03 11:40:00,61.56,61.64,61.3,61.3,18851.0,46.6924,46.7531,46.4952,46.4952,18851.0
2020-08-03 11:45:00,61.3,61.33,61.11,61.16,21535.0,46.4952,46.5179,46.3511,46.389,21535.0
2020-08-03 11:50:00,61.18,61.28,61.02,61.28,28738.0,46.4042,46.48,46.2828,46.48,28738.0
2020-08-03 11:55:00,61.29,61.32,61.11,61.16,11578.0,46.4876,46.5103,46.3511,46.389,11578.0
2020-08-03 12:00:00,61.17,61.31,61.15,61.21,22841.0,46.3966,46.5028,46.3814,46.4269,22841.0
2020-08-03 12:05:00,61.21,61.28,61.18,61.25,15862.0,46.4269,46.48,46.4042,46.4572,15862.0
2020-08-03 12:10:00,61.25,61.52,61.24,61.36,20191.0,46.4572,46.662,46.4497,46.5407,20191.0
2020-08-03 12:15:00,61.35,61.4,61.24,61.35,10078.0,46.5331,46.571,46.4497,46.5331,10078.0
2020-08-03 12:20:00,61.35,61.41,61.3,61.38,18213.0,46.5331,46.5786,46.4952,46.5558,18213.0
2020-08-03 12:25:00,61.4,61.46,61.34,61.36,13709.0,46.571,46.6165,46.5255,46.5407,13709.0
2020-08-03 12:30:00,61.36,61.49,61.35,61.41,14036.0,46.5407,46.6393,46.5331,46.5786,14036.0
2020-08-03 12:35:00,61.41,61.46,61.34,61.34,14350.0,46.5786,46.6165,46.5255,46.5255,14350.0
2020-08-03 12:40:00,61.35,61.51,61.33,61.51,12363.0,46.5331,46.6545,46.5179,46.6545,12363.0
2020-08-03 12:45:00,61.52,61.69,61.52,61.64,27146.0,46.662,46.791,46.662,46.7531,27146.0
2020-08-03 12:50:00,61.64,61.66,61.58,61.61,22104.0,46.7531,46.7682,46.7075,46.7303,22104.0
2020-08-03 12:55:00,61.63,61.64,61.54,61.56,9482.0,46.7455,46.7531,46.6772,46.6924,9482.0
2020-08-03 13:00:00,61.57,61.58,61.32,61.36,13279.0,46.7,46.7075,46.5103,46.5407,13279.0
2020-08-03 13:05:00,61.32,61.4,61.24,61.35,14499.0,46.5103,46.571,46.4497,46.5331,14499.0
2020-08-03 13:10:00,61.37,61.39,61.29,61.34,16685.0,46.5483,46.5634,46.4876,46.5255,16685.0
2020-08-03 13:15:00,61.32,61.38,61.29,61.35,13879.0,46.5103,46.5558,46.4876,46.5331,13879.0
2020-08-03 13:20:00,61.36,61.36,61.29,61.34,12039.0,46.5407,46.5407,46.4876,46.5255,12039.0
2020-08-03 13:25:00,61.34,61.36,61.29,61.34,12636.0,46.5255,46.5407,46.4876,46.5255,12636.0
2020-08-03 13:30:00,61.33,61.44,61.32,61.4,21201.0,46.5179,46.6014,46.5103,46.571,21201.0
2020-08-03 13:35:00,61.4,61.55,61.39,61.53,34265.0,46.571,46.6848,46.5634,46.6696,34265.0
2020-08-03 13:40:00,61.51,61.53,61.44,61.52,11945.0,46.6545,46.6696,46.6014,46.662,11945.0
2020-08-03 13:45:00,61.48,61.49,61.33,61.38,21240.0,46.6317,46.6393,46.5179,46.5558,21240.0
2020-08-03 13:50:00,61.38,61.48,61.36,61.37,9823.0,46.5558,46.6317,46.5407,46.5483,9823.0
2020-08-03 13:55:00,61.39,61.6,61.37,61.52,21663.0,46.5634,46.7227,46.5483,46.662,21663.0
2020-08-03 14:00:00,61.51,61.55,61.32,61.35,30622.0,46.6545,46.6848,46.5103,46.5331,30622.0
2020-08-03 14:05:00,61.35,61.45,61.32,61.39,19877.0,46.5331,46.6089,46.5103,46.5634,19877.0
2020-08-03 14:10:00,61.38,61.43,61.23,61.28,16081.0,46.5558,46.5938,46.4421,46.48,16081.0
2020-08-03 14:15:00,61.3,61.42,61.3,61.38,20947.0,46.4952,46.5862,46.4952,46.5558,20947.0
2020-08-03 14:20:00,61.36,61.49,61.35,61.35,15256.0,46.5407,46.6393,46.5331,46.5331,15256.0
2020-08-03 14:25:00,61.36,61.41,61.3,61.37,13981.0,46.5407,46.5786,46.4952,46.5483,13981.0
2020-08-03 14:30:00,61.38,61.38,61.19,61.21,23131.0,46.5558,46.5558,46.4117,46.4269,23131.0
2020-08-03 14:35:00,61.22,61.4,61.22,61.35,27255.0,46.4345,46.571,46.4345,46.5331,27255.0
2020-08-03 14:40:00,61.36,61.49,61.31,61.48,19147.0,46.5407,46.6393,46.5028,46.6317,19147.0
2020-08-03 14:45:00,61.5,61.54,61.44,61.51,15667.0,46.6469,46.6772,46.6014,46.6545,15667.0
2020-08-03 14:50:00,61.5,61.54,61.44,61.46,13768.0,46.6469,46.6772,46.6014,46.6165,13768.0
2020-08-03 14:55:00,61.47,61.55,61.45,61.55,23037.0,46.6241,46.6848,46.6089,46.6848,23037.0
2020-08-03 15:00:00,61.56,61.61,61.47,61.47,20752.0,46.6924,46.7303,46.6241,46.6241,20752.0
2020-08-03 15:05:00,61.48,61.59,61.48,61.54,11477.0,46.6317,46.7151,46.6317,46.6772,11477.0
2020-08-03 15:10:00,61.53,61.54,61.43,61.43,20833.0,46.6696,46.6772,46.5938,46.5938,20833.0
2020-08-03 15:15:00,61.46,61.53,61.39,61.45,27339.0,46.6165,46.6696,46.5634,46.6089,27339.0
2020-08-03 15:20:00,61.45,61.48,61.35,61.37,13094.0,46.6089,46.6317,46.5331,46.5483,13094.0
2020-08-03 15:25:00,61.38,61.47,61.38,61.46,24506.0,46.5558,46.6241,46.5558,46.6165,24506.0
2020-08-03 15:30:00,61.46,61.56,61.31,61.37,47119.0,46.6165,46.6924,46.5028,46.5483,47119.0
2020-08-03 15:35:00,61.35,61.43,61.34,61.34,18520.0,46.5331,46.5938,46.5255,46.5255,18520.0
2020-08-03 15:40:00,61.33,61.35,61.2,61.25,39265.0,46.5179,46.5331,46.4193,46.4572,39265.0
2020-08-03 15:45:00,61.25,61.33,61.18,61.19,91381.0,46.4572,46.5179,46.4042,46.4117,91381.0
2020-08-03 15:50:00,61.19,61.23,61.09,61.2,67839.0,46.4117,46.4421,46.3359,46.4193,67839.0
2020-08-03 15:55:00,61.19,61.2,61.01,61.03,157158.0,46.4117,46.4193,46.2752,46.2904,157158.0
2020-08-04 09:30:00,61.23,62.2,61.07,61.71,125319.0,46.4421,47.1778,46.3207,46.8061,125319.0
2020-08-04 09:35:00,61.65,61.89,61.45,61.46,46980.0,46.7606,46.9427,46.6089,46.6165,46980.0
2020-08-04 09:40:00,61.46,61.56,61.25,61.42,40306.0,46.6165,46.6924,46.4572,46.5862,40306.0
2020-08-04 09:45:00,61.4,61.84,61.39,61.58,51500.0,46.571,46.9048,46.5634,46.7075,51500.0
2020-08-04 09:50:00,61.6,62.02,61.47,61.91,99300.0,46.7227,47.0413,46.6241,46.9578,99300.0
2020-08-04 09:55:00,61.92,62.35,61.87,62.32,94128.0,46.9654,47.2916,46.9275,47.2688,94128.0
2020-08-04 10:00:00,62.31,62.77,62.14,62.56,171014.0,47.2612,47.6101,47.1323,47.4509,171014.0
2020-08-04 10:05:00,62.56,62.95,62.52,62.93,69013.0,47.4509,47.7467,47.4205,47.7315,69013.0
2020-08-04 10:10:00,62.95,63.17,62.86,62.87,82680.0,47.7467,47.9135,47.6784,47.686,82680.0
2020-08-04 10:15:00,62.87,63.13,62.84,62.85,72516.0,47.686,47.8832,47.6632,47.6708,72516.0
2020-08-04 10:20:00,62.87,62.93,62.6,62.76,50570.0,47.686,47.7315,47.4812,47.6026,50570.0
2020-08-04 10:25:00,62.76,62.79,62.5,62.67,37761.0,47.6026,47.6253,47.4054,47.5343,37761.0
2020-08-04 10:30:00,62.65,62.7,62.43,62.43,63254.0,47.5191,47.557,47.3523,47.3523,63254.0
2020-08-04 10:35:00,62.47,62.58,62.34,62.45,27565.0,47.3826,47.466,47.284,47.3674,27565.0
2020-08-04 10:40:00,62.45,62.66,62.4,62.57,23979.0,47.3674,47.5267,47.3295,47.4584,23979.0
2020-08-04 10:45:00,62.54,62.7,62.45,62.7,22992.0,47.4357,47.557,47.3674,47.557,22992.0
2020-08-04 10:50:00,62.65,62.78,62.62,62.64,25794.0,47.5191,47.6177,47.4964,47.5115,25794.0
2020-08-04 10:55:00,62.6,62.7,62.45,62.47,29870.0,47.4812,47.557,47.3674,47.3826,29870.0
2020-08-04 11:00:00,62.5,62.58,62.38,62.45,28483.0,47.4054,47.466,47.3143,47.3674,28483.0
2020-08-04 11:05:00,62.43,62.63,62.35,62.37,23963.0,47.3523,47.504,47.2916,47.3067,23963.0
2020-08-04 11:10:00,62.31,62.63,62.3,62.58,23971.0,47.2612,47.504,47.2537,47.466,23971.0
2020-08-04 11:15:00,62.62,62.65,62.52,62.59,39436.0,47.4964,47.5191,47.4205,47.4736,39436.0
2020-08-04 11:20:00,62.57,63.04,62.49,62.98,45891.0,47.4584,47.8149,47.3978,47.7694,45891.0
2020-08-04 11:25:00,63.02,63.29,63.0,63.23,43406.0,47.7998,48.0046,47.7846,47.959,43406.0
2020-08-04 11:30:00,63.25,63.26,63.05,63.11,35507.0,47.9742,47.9818,47.8225,47.868,35507.0
2020-08-04 11:35:00,63.09,63.4,63.04,63.36,28693.0,47.8529,48.088,47.8149,48.0576,28693.0
2020-08-04 11:40:00,63.35,63.42,63.22,63.28,27182.0,48.0501,48.1032,47.9515,47.997,27182.0
2020-08-04 11:45:00,63.29,63.44,63.29,63.29,17829.0,48.0046,48.1183,48.0046,48.0046,17829.0
2020-08-04 11:50:00,63.31,63.63,63.31,63.4,78073.0,48.0197,48.2624,48.0197,48.088,78073.0
2020-08-04 11:55:00,63.4,63.49,63.25,63.28,29810.0,48.088,48.1563,47.9742,47.997,29810.0
2020-08-04 12:00:00,63.3,63.32,63.1,63.2,29831.0,48.0121,48.0273,47.8604,47.9363,29831.0
2020-08-04 12:05:00,63.22,63.34,63.12,63.16,18792.0,47.9515,48.0425,47.8756,47.906,18792.0
2020-08-04 12:10:00,63.16,63.17,63.02,63.07,19906.0,47.906,47.9135,47.7998,47.8377,19906.0
2020-08-04 12:15:00,63.08,63.18,63.03,63.13,27758.0,47.8453,47.9211,47.8073,47.8832,27758.0
2020-08-04 12:20:00,63.14,63.14,62.95,63.04,26150.0,47.8908,47.8908,47.7467,47.8149,26150.0
2020-08-04 12:25:00,63.06,63.22,63.06,63.12,19055.0,47.8301,47.9515,47.8301,47.8756,19055.0
2020-08-04 12:30:00,63.12,63.24,63.11,63.2,23112.0,47.8756,47.9666,47.868,47.9363,23112.0
2020-08-04 12:35:00,63.19,63.21,63.01,63.07,13612.0,47.9287,47.9439,47.7922,47.8377,13612.0
2020-08-04 12:40:00,63.08,63.14,63.04,63.14,11611.0,47.8453,47.8908,47.8149,47.8908,11611.0
2020-08-04 12:45:00,63.16,63.21,63.06,63.07,27048.0,47.906,47.9439,47.8301,47.8377,27048.0
2020-08-04 12:50:00,63.08,63.11,63.01,63.05,19005.0,47.8453,47.868,47.7922,47.8225,19005.0
2020-08-04 12:55:00,63.05,63.06,62.87,62.87,18847.0,47.8225,47.8301,47.686,47.686,18847.0
2020-08-04 13:00:00,62.87,62.98,62.85,62.89,25878.0,47.686,47.7694,47.6708,47.7012,25878.0
2020-08-04 13:05:00,62.86,62.92,62.82,62.84,15537.0,47.6784,47.7239,47.6481,47.6632,15537.0
2020-08-04 13:10:00,62.85,62.87,62.79,62.84,20786.0,47.6708,47.686,47.6253,47.6632,20786.0
2020-08-04 13:15:00,62.84,62.84,62.75,62.84,24989.0,47.6632,47.6632,47.595,47.6632,24989.0
2020-08-04 13:20:00,62.81,62.83,62.66,62.66,15984.0,47.6405,47.6557,47.5267,47.5267,15984.0
2020-08-04 13:25:00,62.7,63.04,62.69,63.04,33334.0,47.557,47.8149,47.5495,47.8149,33334.0
2020-08-04 13:30:00,63.03,63.09,62.81,62.88,30246.0,47.8073,47.8529,47.6405,47.6936,30246.0
2020-08-04 13:35:00,62.87,62.88,62.8,62.85,20848.0,47.686,47.6936,47.6329,47.6708,20848.0
2020-08-04 13:40:00,62.81,62.84,62.77,62.8,19219.0,47.6405,47.6632,47.6101,47.6329,19219.0
2020-08-04 13:45:00,62.8,62.89,62.8,62.8,32484.0,47.6329,47.7012,47.6329,47.6329,32484.0
2020-08-04 13:50:00,62.77,63.03,62.77,62.95,15655.0,47.6101,47.8073,47.6101,47.7467,15655.0
2020-08-04 13:55:00,62.95,62.96,62.88,62.94,15876.0,47.7467,47.7543,47.6936,47.7391,15876.0
2020-08-04 14:00:00,62.94,63.0,62.9,62.91,19463.0,47.7391,47.7846,47.7087,47.7163,19463.0
2020-08-04 14:05:00,62.89,62.91,62.85,62.85,21293.0,47.7012,47.7163,47.6708,47.6708,21293.0
2020-08-04 14:10:00,62.85,63.04,62.79,63.02,19424.0,47.6708,47.8149,47.6253,47.7998,19424.0
2020-08-04 14:15:00,63.04,63.12,63.03,63.07,39251.0,47.8149,47.8756,47.8073,47.8377,39251.0
2020-08-04 14:20:00,63.06,63.07,62.97,62.99,26610.0,47.8301,47.8377,47.7618,47.777,26610.0
2020-08-04 14:25:00,62.99,63.0,62.8,62.81,31641.0,47.777,47.7846,47.6329,47.6405,31641.0
2020-08-04 14:30:00,62.82,62.83,62.67,62.7,26992.0,47.6481,47.6557,47.5343,47.557,26992.0
2020-08-04 14:35:00,62.69,62.8,62.69,62.78,21347.0,47.5495,47.6329,47.5495,47.6177,21347.0
2020-08-04 14:40:00,62.78,62.87,62.72,62.76,33142.0,47.6177,47.686,47.5722,47.6026,33142.0
2020-08-04 14:45:00,62.76,62.85,62.75,62.8,20702.0,47.6026,47.6708,47.595,47.6329,20702.0
2020-08-04 14:50:00,62.83,63.05,62.81,63.02,37292.0,47.6557,47.8225,47.6405,47.7998,37292.0
2020-08-04 14:55:00,63.01,63.12,63.01,63.08,19617.0,47.7922,47.8756,47.7922,47.8453,19617.0
2020-08-04 15:00:00,63.08,63.12,63.0,63.05,21215.0,47.8453,47.8756,47.7846,47.8225,21215.0
2020-08-04 15:05:00,63.04,63.11,63.02,63.06,19781.0,47.8149,47.868,47.7998,47.8301,19781.0
2020-08-04 15:10:00,63.06,63.19,63.06,63.16,31999.0,47.8301,47.9287,47.8301,47.906,31999.0
2020-08-04 15:15:00,63.17,63.17,63.06,63.1,14465.0,47.9135,47.9135,47.8301,47.8604,14465.0
2020-08-04 15:20:00,63.12,63.15,63.07,63.08,14857.0,47.8756,47.8984,47.8377,47.8453,14857.0
2020-08-04 15:25:00,63.06,63.09,62.93,62.94,36627.0,47.8301,47.8529,47.7315,47.7391,36627.0
2020-08-04 15:30:00,62.94,62.94,62.77,62.84,53257.0,47.7391,47.7391,47.6101,47.6632,53257.0
2020-08-04 15:35:00,62.84,62.86,62.75,62.86,34502.0,47.6632,47.6784,47.595,47.6784,34502.0
2020-08-04 15:40:00,62.86,62.92,62.83,62.88,35835.0,47.6784,47.7239,47.6557,47.6936,35835.0
2020-08-04 15:45:00,62.88,63.03,62.85,63.0,48299.0,47.6936,47.8073,47.6708,47.7846,48299.0
2020-08-04 15:50:00,63.01,63.1,62.94,62.99,52523.0,47.7922,47.8604,47.7391,47.777,52523.0
2020-08-04 15:55:00,62.98,63.11,62.93,62.99,168305.0,47.7694,47.868,47.7315,47.777,168305.0
2020-08-05 09:30:00,63.87,64.58,63.52,63.68,134247.0,48.4445,48.983,48.179,48.3004,134247.0
2020-08-05 09:35:00,63.67,63.86,63.38,63.61,77032.0,48.2928,48.4369,48.0728,48.2473,77032.0
2020-08-05 09:40:00,63.62,63.76,63.2,63.32,61234.0,48.2549,48.361,47.9363,48.0273,61234.0
2020-08-05 09:45:00,63.35,63.41,62.52,62.88,135670.0,48.0501,48.0956,47.4205,47.6936,135670.0
2020-08-05 09:50:00,62.88,63.08,62.71,63.0,39119.0,47.6936,47.8453,47.5646,47.7846,39119.0
2020-08-05 09:55:00,63.01,63.25,62.98,63.21,49653.0,47.7922,47.9742,47.7694,47.9439,49653.0
2020-08-05 10:00:00,63.21,63.37,62.88,63.04,45062.0,47.9439,48.0652,47.6936,47.8149,45062.0
2020-08-05 10:05:00,63.08,63.1,62.87,62.96,44243.0,47.8453,47.8604,47.686,47.7543,44243.0
2020-08-05 10:10:00,62.95,63.1,62.91,62.95,34769.0,47.7467,47.8604,47.7163,47.7467,34769.0
2020-08-05 10:15:00,62.95,63.01,62.89,62.95,43727.0,47.7467,47.7922,47.7012,47.7467,43727.0
2020-08-05 10:20:00,62.95,63.1,62.87,63.01,60123.0,47.7467,47.8604,47.686,47.7922,60123.0
2020-08-05 10:25:00,63.02,63.03,62.78,62.81,25405.0,47.7998,47.8073,47.6177,47.6405,25405.0
2020-08-05 10:30:00,62.78,62.88,62.51,62.51,37985.0,47.6177,47.6936,47.4129,47.4129,37985.0
2020-08-05 10:35:00,62.56,62.76,62.47,62.63,61053.0,47.4509,47.6026,47.3826,47.504,61053.0
2020-08-05 10:40:00,62.63,62.76,62.59,62.69,35288.0,47.504,47.6026,47.4736,47.5495,35288.0
2020-08-05 10:45:00,62.71,63.03,62.69,63.0,86130.0,47.5646,47.8073,47.5495,47.7846,86130.0
2020-08-05 10:50:00,63.02,63.03,62.91,63.0,28915.0,47.7998,47.8073,47.7163,47.7846,28915.0
2020-08-05 10:55:00,63.0,63.13,62.96,62.98,47909.0,47.7846,47.8832,47.7543,47.7694,47909.0
2020-08-05 11:00:00,63.0,63.03,62.81,62.83,22502.0,47.7846,47.8073,47.6405,47.6557,22502.0
2020-08-05 11:05:00,62.8,62.87,62.7,62.84,40505.0,47.6329,47.686,47.557,47.6632,40505.0
2020-08-05 11:10:00,62.83,62.87,62.72,62.82,26527.0,47.6557,47.686,47.5722,47.6481,26527.0
2020-08-05 11:15:00,62.82,62.87,62.78,62.84,26540.0,47.6481,47.686,47.6177,47.6632,26540.0
2020-08-05 11:20:00,62.83,62.86,62.76,62.76,23792.0,47.6557,47.6784,47.6026,47.6026,23792.0
2020-08-05 11:25:00,62.79,62.79,62.71,62.74,41449.0,47.6253,47.6253,47.5646,47.5874,41449.0
2020-08-05 11:30:00,62.74,62.93,62.7,62.9,35086.0,47.5874,47.7315,47.557,47.7087,35086.0
2020-08-05 11:35:00,62.89,62.92,62.74,62.81,12065.0,47.7012,47.7239,47.5874,47.6405,12065.0
2020-08-05 11:40:00,62.83,62.84,62.69,62.75,19488.0,47.6557,47.6632,47.5495,47.595,19488.0
2020-08-05 11:45:00,62.75,62.78,62.61,62.65,31356.0,47.595,47.6177,47.4888,47.5191,31356.0
2020-08-05 11:50:00,62.64,62.65,62.55,62.6,21023.0,47.5115,47.5191,47.4433,47.4812,21023.0
2020-08-05 11:55:00,62.59,62.63,62.54,62.6,34215.0,47.4736,47.504,47.4357,47.4812,34215.0
2020-08-05 12:00:00,62.6,62.82,62.59,62.68,31569.0,47.4812,47.6481,47.4736,47.5419,31569.0
2020-08-05 12:05:00,62.66,62.71,62.64,62.66,12889.0,47.5267,47.5646,47.5115,47.5267,12889.0
2020-08-05 12:10:00,62.64,62.77,62.62,62.74,14481.0,47.5115,47.6101,47.4964,47.5874,14481.0
2020-08-05 12:15:00,62.72,62.74,62.6,62.6,10857.0,47.5722,47.5874,47.4812,47.4812,10857.0
2020-08-05 12:20:00,62.59,62.59,62.42,62.5,41198.0,47.4736,47.4736,47.3447,47.4054,41198.0
2020-08-05 12:25:00,62.52,62.52,62.41,62.42,16860.0,47.4205,47.4205,47.3371,47.3447,16860.0
2020-08-05 12:30:00,62.42,62.6,62.35,62.53,23453.0,47.3447,47.4812,47.2916,47.4281,23453.0
2020-08-05 12:35:00,62.52,62.58,62.51,62.58,7769.0,47.4205,47.466,47.4129,47.466,7769.0
2020-08-05 12:40:00,62.58,62.66,62.56,62.63,15903.0,47.466,47.5267,47.4509,47.504,15903.0
2020-08-05 12:45:00,62.65,62.66,62.58,62.66,4917.0,47.5191,47.5267,47.466,47.5267,4917.0
2020-08-05 12:50:00,62.66,62.72,62.53,62.54,23511.0,47.5267,47.5722,47.4281,47.4357,23511.0
2020-08-05 12:55:00,62.55,62.63,62.54,62.6,12888.0,47.4433,47.504,47.4357,47.4812,12888.0
2020-08-05 13:00:00,62.58,62.58,62.49,62.5,9387.0,47.466,47.466,47.3978,47.4054,9387.0
2020-08-05 13:05:00,62.5,62.55,62.45,62.5,19873.0,47.4054,47.4433,47.3674,47.4054,19873.0
2020-08-05 13:10:00,62.49,62.52,62.44,62.51,15997.0,47.3978,47.4205,47.3598,47.4129,15997.0
2020-08-05 13:15:00,62.48,62.61,62.47,62.55,13311.0,47.3902,47.4888,47.3826,47.4433,13311.0
2020-08-05 13:20:00,62.56,62.56,62.51,62.55,11722.0,47.4509,47.4509,47.4129,47.4433,11722.0
2020-08-05 13:25:00,62.55,62.56,62.51,62.52,26409.0,47.4433,47.4509,47.4129,47.4205,26409.0
2020-08-05 13:30:00,62.5,62.56,62.47,62.49,8354.0,47.4054,47.4509,47.3826,47.3978,8354.0
2020-08-05 13:35:00,62.5,62.55,62.43,62.54,30328.0,47.4054,47.4433,47.3523,47.4357,30328.0
2020-08-05 13:40:00,62.53,62.54,62.49,62.5,14238.0,47.4281,47.4357,47.3978,47.4054,14238.0
2020-08-05 13:45:00,62.5,62.56,62.47,62.48,9871.0,47.4054,47.4509,47.3826,47.3902,9871.0
2020-08-05 13:50:00,62.49,62.51,62.43,62.5,8287.0,47.3978,47.4129,47.3523,47.4054,8287.0
2020-08-05 13:55:00,62.53,62.56,62.48,62.48,13377.0,47.4281,47.4509,47.3902,47.3902,13377.0
2020-08-05 14:00:00,62.5,62.56,62.41,62.41,9622.0,47.4054,47.4509,47.3371,47.3371,9622.0
2020-08-05 14:05:00,62.42,62.46,62.41,62.44,8345.0,47.3447,47.375,47.3371,47.3598,8345.0
2020-08-05 14:10:00,62.43,62.46,62.27,62.39,25077.0,47.3523,47.375,47.2309,47.3219,25077.0
2020-08-05 14:15:00,62.37,62.44,62.32,62.4,6835.0,47.3067,47.3598,47.2688,47.3295,6835.0
2020-08-05 14:20:00,62.4,62.41,62.35,62.41,8220.0,47.3295,47.3371,47.2916,47.3371,8220.0
2020-08-05 14:25:00,62.41,62.42,62.35,62.39,19555.0,47.3371,47.3447,47.2916,47.3219,19555.0
2020-08-05 14:30:00,62.39,62.41,62.29,62.31,17781.0,47.3219,47.3371,47.2461,47.2612,17781.0
2020-08-05 14:35:00,62.28,62.35,62.28,62.3,6356.0,47.2385,47.2916,47.2385,47.2537,6356.0
2020-08-05 14:40:00,62.28,62.37,62.28,62.35,23567.0,47.2385,47.3067,47.2385,47.2916,23567.0
2020-08-05 14:45:00,62.34,62.49,62.34,62.48,48323.0,47.284,47.3978,47.284,47.3902,48323.0
2020-08-05 14:50:00,62.48,62.68,62.45,62.66,47544.0,47.3902,47.5419,47.3674,47.5267,47544.0
2020-08-05 14:55:00,62.65,62.79,62.57,62.59,34325.0,47.5191,47.6253,47.4584,47.4736,34325.0
2020-08-05 15:00:00,62.56,62.72,62.55,62.7,28794.0,47.4509,47.5722,47.4433,47.557,28794.0
2020-08-05 15:05:00,62.7,62.85,62.65,62.77,31127.0,47.557,47.6708,47.5191,47.6101,31127.0
2020-08-05 15:10:00,62.78,62.85,62.7,62.82,27584.0,47.6177,47.6708,47.557,47.6481,27584.0
2020-08-05 15:15:00,62.84,62.86,62.75,62.8,21440.0,47.6632,47.6784,47.595,47.6329,21440.0
2020-08-05 15:20:00,62.79,62.83,62.67,62.69,22505.0,47.6253,47.6557,47.5343,47.5495,22505.0
2020-08-05 15:25:00,62.69,62.76,62.66,62.72,28206.0,47.5495,47.6026,47.5267,47.5722,28206.0
2020-08-05 15:30:00,62.75,62.77,62.65,62.74,16256.0,47.595,47.6101,47.5191,47.5874,16256.0
2020-08-05 15:35:00,62.75,62.77,62.7,62.75,17327.0,47.595,47.6101,47.557,47.595,17327.0
2020-08-05 15:40:00,62.72,62.75,62.59,62.6,25664.0,47.5722,47.595,47.4736,47.4812,25664.0
2020-08-05 15:45:00,62.58,62.68,62.55,62.59,18334.0,47.466,47.5419,47.4433,47.4736,18334.0
2020-08-05 15:50:00,62.59,62.68,62.53,62.67,62686.0,47.4736,47.5419,47.4281,47.5343,62686.0
2020-08-05 15:55:00,62.77,62.77,62.49,62.5,208591.0,47.6101,47.6101,47.3978,47.4054,208591.0
2020-08-06 09:30:00,62.71,62.71,62.21,62.28,132302.0,47.5646,47.5646,47.1854,47.2385,132302.0
2020-08-06 09:35:00,62.33,62.39,61.87,61.89,54534.0,47.2764,47.3219,46.9275,46.9427,54534.0
2020-08-06 09:40:00,61.9,62.19,61.84,62.0,38658.0,46.9503,47.1702,46.9048,47.0261,38658.0
2020-08-06 09:45:00,62.04,62.08,61.88,61.99,30313.0,47.0564,47.0868,46.9351,47.0185,30313.0
2020-08-06 09:50:00,62.0,62.08,61.87,61.97,49897.0,47.0261,47.0868,46.9275,47.0034,49897.0
2020-08-06 09:55:00,61.95,61.99,61.72,61.79,66027.0,46.9882,47.0185,46.8137,46.8668,66027.0
2020-08-06 10:00:00,61.79,61.94,61.67,61.84,92087.0,46.8668,46.9806,46.7758,46.9048,92087.0
2020-08-06 10:05:00,61.83,61.89,61.74,61.8,40237.0,46.8972,46.9427,46.8289,46.8744,40237.0
2020-08-06 10:10:00,61.8,62.25,61.78,62.21,142284.0,46.8744,47.2157,46.8592,47.1854,142284.0
2020-08-06 10:15:00,62.24,62.28,62.03,62.1,69580.0,47.2081,47.2385,47.0489,47.102,69580.0
2020-08-06 10:20:00,62.1,62.3,62.08,62.25,43468.0,47.102,47.2537,47.0868,47.2157,43468.0
2020-08-06 10:25:00,62.24,62.37,62.1,62.32,54164.0,47.2081,47.3067,47.102,47.2688,54164.0
2020-08-06 10:30:00,62.38,62.55,62.3,62.52,84377.0,47.3143,47.4433,47.2537,47.4205,84377.0
2020-08-06 10:35:00,62.52,62.71,62.45,62.63,48351.0,47.4205,47.5646,47.3674,47.504,48351.0
2020-08-06 10:40:00,62.62,62.65,62.0,62.15,114566.0,47.4964,47.5191,47.0261,47.1399,114566.0
2020-08-06 10:45:00,62.15,62.51,62.15,62.34,41450.0,47.1399,47.4129,47.1399,47.284,41450.0
2020-08-06 10:50:00,62.35,62.37,62.13,62.2,35492.0,47.2916,47.3067,47.1247,47.1778,35492.0
2020-08-06 10:55:00,62.2,62.59,62.13,62.42,27949.0,47.1778,47.4736,47.1247,47.3447,27949.0
2020-08-06 11:00:00,62.41,62.43,62.16,62.18,16767.0,47.3371,47.3523,47.1475,47.1626,16767.0
2020-08-06 11:05:00,62.16,62.24,62.08,62.21,17675.0,47.1475,47.2081,47.0868,47.1854,17675.0
2020-08-06 11:10:00,62.21,62.23,62.12,62.19,28030.0,47.1854,47.2006,47.1171,47.1702,28030.0
2020-08-06 11:15:00,62.19,62.45,62.18,62.44,59548.0,47.1702,47.3674,47.1626,47.3598,59548.0
2020-08-06 11:20:00,62.41,62.42,62.32,62.38,30462.0,47.3371,47.3447,47.2688,47.3143,30462.0
2020-08-06 11:25:00,62.36,62.36,62.16,62.17,18026.0,47.2992,47.2992,47.1475,47.1551,18026.0
2020-08-06 11:30:00,62.15,62.15,61.82,61.82,74948.0,47.1399,47.1399,46.8896,46.8896,74948.0
2020-08-06 11:35:00,61.83,61.83,61.67,61.7,47788.0,46.8972,46.8972,46.7758,46.7986,47788.0
2020-08-06 11:40:00,61.67,61.68,61.52,61.52,27005.0,46.7758,46.7834,46.662,46.662,27005.0
2020-08-06 11:45:00,61.51,61.68,61.45,61.65,49198.0,46.6545,46.7834,46.6089,46.7606,49198.0
2020-08-06 11:50:00,61.65,61.76,61.62,61.71,29056.0,46.7606,46.8441,46.7379,46.8061,29056.0
2020-08-06 11:55:00,61.71,61.75,61.54,61.69,20428.0,46.8061,46.8365,46.6772,46.791,20428.0
2020-08-06 12:00:00,61.68,61.77,61.62,61.75,49130.0,46.7834,46.8517,46.7379,46.8365,49130.0
2020-08-06 12:05:00,61.75,61.88,61.67,61.7,23599.0,46.8365,46.9351,46.7758,46.7986,23599.0
2020-08-06 12:10:00,61.7,61.77,61.7,61.74,21246.0,46.7986,46.8517,46.7986,46.8289,21246.0
2020-08-06 12:15:00,61.75,61.79,61.6,61.64,26861.0,46.8365,46.8668,46.7227,46.7531,26861.0
2020-08-06 12:20:00,61.64,61.66,61.57,61.59,16091.0,46.7531,46.7682,46.7,46.7151,16091.0
2020-08-06 12:25:00,61.59,61.66,61.58,61.66,23016.0,46.7151,46.7682,46.7075,46.7682,23016.0
2020-08-06 12:30:00,61.68,61.77,61.65,61.75,16638.0,46.7834,46.8517,46.7606,46.8365,16638.0
2020-08-06 12:35:00,61.76,61.8,61.69,61.8,31896.0,46.8441,46.8744,46.791,46.8744,31896.0
2020-08-06 12:40:00,61.78,61.88,61.78,61.85,34442.0,46.8592,46.9351,46.8592,46.9123,34442.0
2020-08-06 12:45:00,61.85,62.02,61.83,61.95,21786.0,46.9123,47.0413,46.8972,46.9882,21786.0
2020-08-06 12:50:00,61.94,61.98,61.78,61.78,21862.0,46.9806,47.0109,46.8592,46.8592,21862.0
2020-08-06 12:55:00,61.77,61.84,61.61,61.84,21525.0,46.8517,46.9048,46.7303,46.9048,21525.0
2020-08-06 13:00:00,61.83,61.92,61.81,61.9,14132.0,46.8972,46.9654,46.882,46.9503,14132.0
2020-08-06 13:05:00,61.9,61.91,61.86,61.9,16078.0,46.9503,46.9578,46.9199,46.9503,16078.0
2020-08-06 13:10:00,61.89,61.93,61.85,61.9,18917.0,46.9427,46.973,46.9123,46.9503,18917.0
2020-08-06 13:15:00,61.9,61.91,61.78,61.85,17826.0,46.9503,46.9578,46.8592,46.9123,17826.0
2020-08-06 13:20:00,61.86,61.96,61.86,61.9,18628.0,46.9199,46.9958,46.9199,46.9503,18628.0
2020-08-06 13:25:00,61.86,61.97,61.84,61.95,13045.0,46.9199,47.0034,46.9048,46.9882,13045.0
2020-08-06 13:30:00,61.95,62.0,61.92,61.97,21063.0,46.9882,47.0261,46.9654,47.0034,21063.0
2020-08-06 13:35:00,61.96,62.0,61.73,61.74,58120.0,46.9958,47.0261,46.8213,46.8289,58120.0
2020-08-06 13:40:00,61.75,61.77,61.73,61.76,42162.0,46.8365,46.8517,46.8213,46.8441,42162.0
2020-08-06 13:45:00,61.75,61.77,61.64,61.7,37808.0,46.8365,46.8517,46.7531,46.7986,37808.0
2020-08-06 13:50:00,61.7,61.7,61.61,61.65,26609.0,46.7986,46.7986,46.7303,46.7606,26609.0
2020-08-06 13:55:00,61.64,61.65,61.47,61.57,75556.0,46.7531,46.7606,46.6241,46.7,75556.0
2020-08-06 14:00:00,61.55,61.68,61.49,61.65,161829.0,46.6848,46.7834,46.6393,46.7606,161829.0
2020-08-06 14:05:00,61.66,61.67,61.54,61.65,47434.0,46.7682,46.7758,46.6772,46.7606,47434.0
2020-08-06 14:10:00,61.65,61.76,61.58,61.75,38525.0,46.7606,46.8441,46.7075,46.8365,38525.0
2020-08-06 14:15:00,61.74,61.75,61.49,61.53,100184.0,46.8289,46.8365,46.6393,46.6696,100184.0
2020-08-06 14:20:00,61.52,61.59,61.47,61.51,69215.0,46.662,46.7151,46.6241,46.6545,69215.0
2020-08-06 14:25:00,61.51,61.82,61.49,61.8,60440.0,46.6545,46.8896,46.6393,46.8744,60440.0
2020-08-06 14:30:00,61.82,61.85,61.73,61.8,17587.0,46.8896,46.9123,46.8213,46.8744,17587.0
2020-08-06 14:35:00,61.81,61.9,61.8,61.83,15751.0,46.882,46.9503,46.8744,46.8972,15751.0
2020-08-06 14:40:00,61.82,61.82,61.6,61.65,73138.0,46.8896,46.8896,46.7227,46.7606,73138.0
2020-08-06 14:45:00,61.67,61.75,61.62,61.71,23632.0,46.7758,46.8365,46.7379,46.8061,23632.0
2020-08-06 14:50:00,61.74,61.76,61.64,61.71,36633.0,46.8289,46.8441,46.7531,46.8061,36633.0
2020-08-06 14:55:00,61.71,61.78,61.65,61.69,64117.0,46.8061,46.8592,46.7606,46.791,64117.0
2020-08-06 15:00:00,61.71,61.77,61.65,61.75,87370.0,46.8061,46.8517,46.7606,46.8365,87370.0
2020-08-06 15:05:00,61.74,61.77,61.69,61.7,37555.0,46.8289,46.8517,46.791,46.7986,37555.0
2020-08-06 15:10:00,61.69,61.72,61.64,61.7,16349.0,46.791,46.8137,46.7531,46.7986,16349.0
2020-08-06 15:15:00,61.7,61.71,61.65,61.7,32169.0,46.7986,46.8061,46.7606,46.7986,32169.0
2020-08-06 15:20:00,61.7,61.71,61.59,61.66,40660.0,46.7986,46.8061,46.7151,46.7682,40660.0
2020-08-06 15:25:00,61.65,61.66,61.61,61.63,76798.0,46.7606,46.7682,46.7303,46.7455,76798.0
2020-08-06 15:30:00,61.64,61.66,61.58,61.58,65417.0,46.7531,46.7682,46.7075,46.7075,65417.0
2020-08-06 15:35:00,61.59,61.61,61.52,61.53,61977.0,46.7151,46.7303,46.662,46.6696,61977.0
2020-08-06 15:40:00,61.52,61.55,61.46,61.5,39582.0,46.662,46.6848,46.6165,46.6469,39582.0
2020-08-06 15:45:00,61.48,61.51,61.42,61.44,83407.0,46.6317,46.6545,46.5862,46.6014,83407.0
2020-08-06 15:50:00,61.43,61.45,61.25,61.35,166554.0,46.5938,46.6089,46.4572,46.5331,166554.0
2020-08-06 15:55:00,61.37,61.39,61.19,61.2,299854.0,46.5483,46.5634,46.4117,46.4193,299854.0
2020-08-07 09:30:00,61.34,61.34,60.74,60.82,150654.0,46.5255,46.5255,46.0704,46.1311,150654.0
2020-08-07 09:35:00,60.82,60.89,60.51,60.64,102606.0,46.1311,46.1842,45.896,45.9946,102606.0
2020-08-07 09:40:00,60.63,61.14,60.52,61.13,67415.0,45.987,46.3738,45.9036,46.3662,67415.0
2020-08-07 09:45:00,61.15,61.39,61.02,61.3,51699.0,46.3814,46.5634,46.2828,46.4952,51699.0
2020-08-07 09:50:00,61.35,61.65,61.31,61.48,65272.0,46.5331,46.7606,46.5028,46.6317,65272.0
2020-08-07 09:55:00,61.5,61.69,61.31,61.31,112178.0,46.6469,46.791,46.5028,46.5028,112178.0
2020-08-07 10:00:00,61.34,61.57,61.31,61.54,82295.0,46.5255,46.7,46.5028,46.6772,82295.0
2020-08-07 10:05:00,61.56,61.8,61.52,61.61,80554.0,46.6924,46.8744,46.662,46.7303,80554.0
2020-08-07 10:10:00,61.63,61.69,61.41,61.47,58270.0,46.7455,46.791,46.5786,46.6241,58270.0
2020-08-07 10:15:00,61.5,61.52,61.08,61.21,62469.0,46.6469,46.662,46.3283,46.4269,62469.0
2020-08-07 10:20:00,61.22,61.39,61.07,61.34,27571.0,46.4345,46.5634,46.3207,46.5255,27571.0
2020-08-07 10:25:00,61.3,61.43,61.17,61.26,36896.0,46.4952,46.5938,46.3966,46.4648,36896.0
2020-08-07 10:30:00,61.25,61.35,61.23,61.32,41742.0,46.4572,46.5331,46.4421,46.5103,41742.0
2020-08-07 10:35:00,61.33,61.46,61.32,61.38,52012.0,46.5179,46.6165,46.5103,46.5558,52012.0
2020-08-07 10:40:00,61.4,61.51,61.3,61.3,31327.0,46.571,46.6545,46.4952,46.4952,31327.0
2020-08-07 10:45:00,61.35,61.37,61.08,61.11,47292.0,46.5331,46.5483,46.3283,46.3511,47292.0
2020-08-07 10:50:00,61.11,61.25,61.07,61.13,25388.0,46.3511,46.4572,46.3207,46.3662,25388.0
2020-08-07 10:55:00,61.14,61.17,60.88,60.93,62266.0,46.3738,46.3966,46.1766,46.2145,62266.0
2020-08-07 11:00:00,60.96,61.09,60.95,61.07,61231.0,46.2373,46.3359,46.2297,46.3207,61231.0
2020-08-07 11:05:00,61.07,61.2,61.03,61.05,36279.0,46.3207,46.4193,46.2904,46.3055,36279.0
2020-08-07 11:10:00,61.05,61.16,61.01,61.05,54462.0,46.3055,46.389,46.2752,46.3055,54462.0
2020-08-07 11:15:00,61.05,61.17,61.03,61.05,30177.0,46.3055,46.3966,46.2904,46.3055,30177.0
2020-08-07 11:20:00,61.03,61.06,60.84,60.93,123397.0,46.2904,46.3131,46.1463,46.2145,123397.0
2020-08-07 11:25:00,60.93,61.03,60.86,60.98,35154.0,46.2145,46.2904,46.1614,46.2525,35154.0
2020-08-07 11:30:00,61.0,61.02,60.87,60.89,73990.0,46.2676,46.2828,46.169,46.1842,73990.0
2020-08-07 11:35:00,60.9,60.98,60.83,60.98,36195.0,46.1918,46.2525,46.1387,46.2525,36195.0
2020-08-07 11:40:00,61.0,61.02,60.94,60.95,39056.0,46.2676,46.2828,46.2221,46.2297,39056.0
2020-08-07 11:45:00,60.96,61.02,60.95,60.97,26079.0,46.2373,46.2828,46.2297,46.2449,26079.0
2020-08-07 11:50:00,60.96,61.02,60.92,60.96,33873.0,46.2373,46.2828,46.2069,46.2373,33873.0
2020-08-07 11:55:00,60.95,61.04,60.95,61.03,49295.0,46.2297,46.298,46.2297,46.2904,49295.0
2020-08-07 12:00:00,61.02,61.16,61.0,61.12,65775.0,46.2828,46.389,46.2676,46.3586,65775.0
2020-08-07 12:05:00,61.12,61.19,61.11,61.16,59795.0,46.3586,46.4117,46.3511,46.389,59795.0
2020-08-07 12:10:00,61.16,61.17,61.1,61.13,83553.0,46.389,46.3966,46.3435,46.3662,83553.0
2020-08-07 12:15:00,61.12,61.46,61.12,61.4,75317.0,46.3586,46.6165,46.3586,46.571,75317.0
2020-08-07 12:20:00,61.39,61.5,61.36,61.49,61146.0,46.5634,46.6469,46.5407,46.6393,61146.0
2020-08-07 12:25:00,61.47,61.75,61.46,61.67,83201.0,46.6241,46.8365,46.6165,46.7758,83201.0
2020-08-07 12:30:00,61.65,61.74,61.62,61.72,123071.0,46.7606,46.8289,46.7379,46.8137,123071.0
2020-08-07 12:35:00,61.7,61.92,61.7,61.83,117491.0,46.7986,46.9654,46.7986,46.8972,117491.0
2020-08-07 12:40:00,61.83,62.02,61.76,61.9,93584.0,46.8972,47.0413,46.8441,46.9503,93584.0
2020-08-07 12:45:00,61.88,62.05,61.8,61.98,63567.0,46.9351,47.064,46.8744,47.0109,63567.0
2020-08-07 12:50:00,62.01,62.14,62.01,62.05,49934.0,47.0337,47.1323,47.0337,47.064,49934.0
2020-08-07 12:55:00,62.03,62.04,61.76,61.93,62031.0,47.0489,47.0564,46.8441,46.973,62031.0
2020-08-07 13:00:00,61.9,61.93,61.8,61.81,57459.0,46.9503,46.973,46.8744,46.882,57459.0
2020-08-07 13:05:00,61.82,61.9,61.8,61.87,51610.0,46.8896,46.9503,46.8744,46.9275,51610.0
2020-08-07 13:10:00,61.87,62.03,61.82,61.98,81602.0,46.9275,47.0489,46.8896,47.0109,81602.0
2020-08-07 13:15:00,61.99,62.17,61.89,62.17,57200.0,47.0185,47.1551,46.9427,47.1551,57200.0
2020-08-07 13:20:00,62.16,62.18,62.0,62.05,63515.0,47.1475,47.1626,47.0261,47.064,63515.0
2020-08-07 13:25:00,62.05,62.1,61.99,62.02,45927.0,47.064,47.102,47.0185,47.0413,45927.0
2020-08-07 13:30:00,62.04,62.25,62.0,62.12,52662.0,47.0564,47.2157,47.0261,47.1171,52662.0
2020-08-07 13:35:00,62.13,62.29,62.06,62.26,37669.0,47.1247,47.2461,47.0716,47.2233,37669.0
2020-08-07 13:40:00,62.26,62.39,62.18,62.33,59991.0,47.2233,47.3219,47.1626,47.2764,59991.0
2020-08-07 13:45:00,62.35,62.43,62.31,62.37,51974.0,47.2916,47.3523,47.2612,47.3067,51974.0
2020-08-07 13:50:00,62.35,62.39,62.21,62.28,71355.0,47.2916,47.3219,47.1854,47.2385,71355.0
2020-08-07 13:55:00,62.29,62.36,62.27,62.33,40277.0,47.2461,47.2992,47.2309,47.2764,40277.0
2020-08-07 14:00:00,62.32,62.35,62.28,62.33,27756.0,47.2688,47.2916,47.2385,47.2764,27756.0
2020-08-07 14:05:00,62.34,62.39,62.23,62.38,68819.0,47.284,47.3219,47.2006,47.3143,68819.0
2020-08-07 14:10:00,62.36,62.54,62.36,62.42,58107.0,47.2992,47.4357,47.2992,47.3447,58107.0
2020-08-07 14:15:00,62.42,62.46,62.37,62.39,26028.0,47.3447,47.375,47.3067,47.3219,26028.0
2020-08-07 14:20:00,62.42,62.46,62.38,62.42,34221.0,47.3447,47.375,47.3143,47.3447,34221.0
2020-08-07 14:25:00,62.41,62.42,62.33,62.37,32469.0,47.3371,47.3447,47.2764,47.3067,32469.0
2020-08-07 14:30:00,62.38,62.48,62.37,62.44,110483.0,47.3143,47.3902,47.3067,47.3598,110483.0
2020-08-07 14:35:00,62.43,62.5,62.4,62.49,43742.0,47.3523,47.4054,47.3295,47.3978,43742.0
2020-08-07 14:40:00,62.48,62.49,62.29,62.33,41496.0,47.3902,47.3978,47.2461,47.2764,41496.0
2020-08-07 14:45:00,62.32,62.32,62.16,62.17,42991.0,47.2688,47.2688,47.1475,47.1551,42991.0
2020-08-07 14:50:00,62.16,62.19,62.08,62.08,29918.0,47.1475,47.1702,47.0868,47.0868,29918.0
2020-08-07 14:55:00,62.08,62.26,62.06,62.22,35906.0,47.0868,47.2233,47.0716,47.193,35906.0
2020-08-07 15:00:00,62.22,62.24,62.14,62.2,36770.0,47.193,47.2081,47.1323,47.1778,36770.0
2020-08-07 15:05:00,62.2,62.3,62.14,62.23,53165.0,47.1778,47.2537,47.1323,47.2006,53165.0
2020-08-07 15:10:00,62.23,62.24,62.1,62.17,48952.0,47.2006,47.2081,47.102,47.1551,48952.0
2020-08-07 15:15:00,62.18,62.31,62.17,62.18,82157.0,47.1626,47.2612,47.1551,47.1626,82157.0
2020-08-07 15:20:00,62.19,62.22,62.16,62.17,68066.0,47.1702,47.193,47.1475,47.1551,68066.0
2020-08-07 15:25:00,62.18,62.21,62.13,62.17,42640.0,47.1626,47.1854,47.1247,47.1551,42640.0
2020-08-07 15:30:00,62.18,62.18,62.06,62.08,66350.0,47.1626,47.1626,47.0716,47.0868,66350.0
2020-08-07 15:35:00,62.07,62.14,62.05,62.12,52152.0,47.0792,47.1323,47.064,47.1171,52152.0
2020-08-07 15:40:00,62.12,62.23,62.11,62.19,57100.0,47.1171,47.2006,47.1095,47.1702,57100.0
2020-08-07 15:45:00,62.2,62.35,62.17,62.32,70143.0,47.1778,47.2916,47.1551,47.2688,70143.0
2020-08-07 15:50:00,62.34,62.46,62.28,62.3,356688.0,47.284,47.375,47.2385,47.2537,356688.0
2020-08-07 15:55:00,62.29,62.38,62.08,62.19,534806.0,47.2461,47.3143,47.0868,47.1702,534806.0
2020-08-10 09:30:00,65.32,65.8,63.82,64.87,806991.0,49.5443,49.9084,48.4066,49.203,806991.0
2020-08-10 09:35:00,64.87,64.97,64.4,64.7,231092.0,49.203,49.2788,48.8465,49.074,231092.0
2020-08-10 09:40:00,64.71,64.8,64.43,64.64,149689.0,49.0816,49.1499,48.8692,49.0285,149689.0
2020-08-10 09:45:00,64.64,64.87,64.44,64.51,216060.0,49.0285,49.203,48.8768,48.9299,216060.0
2020-08-10 09:50:00,64.53,64.58,64.17,64.25,213558.0,48.9451,48.983,48.672,48.7327,213558.0
2020-08-10 09:55:00,64.28,64.5,64.01,64.09,135862.0,48.7555,48.9223,48.5507,48.6113,135862.0
2020-08-10 10:00:00,64.11,64.71,63.83,64.66,218185.0,48.6265,49.0816,48.4141,49.0437,218185.0
2020-08-10 10:05:00,64.66,64.75,64.2,64.48,193437.0,49.0437,49.1119,48.6948,48.9072,193437.0
2020-08-10 10:10:00,64.51,65.03,64.45,64.93,233748.0,48.9299,49.3243,48.8844,49.2485,233748.0
2020-08-10 10:15:00,64.95,65.7,64.93,65.7,250741.0,49.2636,49.8325,49.2485,49.8325,250741.0
2020-08-10 10:20:00,65.7,66.7,65.7,66.02,540531.0,49.8325,50.591,49.8325,50.0752,540531.0
2020-08-10 10:25:00,66.05,66.3,65.92,66.25,328704.0,50.098,50.2876,49.9994,50.2497,328704.0
2020-08-10 10:30:00,66.24,66.63,66.22,66.46,261594.0,50.2421,50.5379,50.2269,50.409,261594.0
2020-08-10 10:35:00,66.44,67.05,66.39,66.61,345899.0,50.3938,50.8565,50.3559,50.5227,345899.0
2020-08-10 10:40:00,66.63,66.63,66.35,66.51,250448.0,50.5379,50.5379,50.3255,50.4469,250448.0
2020-08-10 10:45:00,66.52,66.55,66.23,66.24,165703.0,50.4545,50.4772,50.2345,50.2421,165703.0
2020-08-10 10:50:00,66.24,66.27,66.02,66.1,189912.0,50.2421,50.2648,50.0752,50.1359,189912.0
2020-08-10 10:55:00,66.1,66.18,65.7,65.74,134346.0,50.1359,50.1966,49.8325,49.8628,134346.0
2020-08-10 11:00:00,65.7,65.77,65.41,65.53,141426.0,49.8325,49.8856,49.6125,49.7036,141426.0
2020-08-10 11:05:00,65.51,65.53,65.3,65.36,125242.0,49.6884,49.7036,49.5291,49.5746,125242.0
2020-08-10 11:10:00,65.37,65.64,65.25,65.6,132593.0,49.5822,49.787,49.4912,49.7567,132593.0
2020-08-10 11:15:00,65.6,66.08,65.55,65.98,178469.0,49.7567,50.1207,49.7187,50.0449,178469.0
2020-08-10 11:20:00,65.95,66.58,65.83,66.55,138902.0,50.0221,50.5,49.9311,50.4772,138902.0
2020-08-10 11:25:00,66.56,66.96,66.41,66.95,187071.0,50.4848,50.7882,50.371,50.7806,187071.0
2020-08-10 11:30:00,66.94,67.65,66.82,67.57,240787.0,50.773,51.3116,50.682,51.2509,240787.0
2020-08-10 11:35:00,67.59,67.67,67.0,67.26,141367.0,51.266,51.3267,50.8185,51.0157,141367.0
2020-08-10 11:40:00,67.27,67.9,67.27,67.86,206456.0,51.0233,51.5012,51.0233,51.4708,206456.0
2020-08-10 11:45:00,67.87,67.88,67.63,67.76,132180.0,51.4784,51.486,51.2964,51.395,132180.0
2020-08-10 11:50:00,67.77,68.19,67.58,68.13,188127.0,51.4026,51.7211,51.2585,51.6756,188127.0
2020-08-10 11:55:00,68.14,68.84,68.08,68.71,398098.0,51.6832,52.2142,51.6377,52.1155,398098.0
2020-08-10 12:00:00,68.72,68.76,68.26,68.29,146248.0,52.1231,52.1535,51.7742,51.797,146248.0
2020-08-10 12:05:00,68.27,68.74,68.23,68.71,118270.0,51.7818,52.1383,51.7515,52.1155,118270.0
2020-08-10 12:10:00,68.72,68.87,68.44,68.59,214020.0,52.1231,52.2369,51.9108,52.0245,214020.0
2020-08-10 12:15:00,68.55,69.15,68.55,68.97,277349.0,51.9942,52.4493,51.9942,52.3128,277349.0
2020-08-10 12:20:00,68.97,69.17,68.52,68.64,160548.0,52.3128,52.4645,51.9714,52.0625,160548.0
2020-08-10 12:25:00,68.69,68.69,67.98,68.06,249602.0,52.1004,52.1004,51.5619,51.6225,249602.0
2020-08-10 12:30:00,68.06,68.16,67.35,68.15,342241.0,51.6225,51.6984,51.084,51.6908,342241.0
2020-08-10 12:35:00,68.16,68.28,68.01,68.14,201047.0,51.6984,51.7894,51.5846,51.6832,201047.0
2020-08-10 12:40:00,68.14,68.16,67.34,67.45,153089.0,51.6832,51.6984,51.0764,51.1599,153089.0
2020-08-10 12:45:00,67.42,67.51,67.29,67.3,91420.0,51.1371,51.2054,51.0385,51.0461,91420.0
2020-08-10 12:50:00,67.29,67.45,67.1,67.34,123467.0,51.0385,51.1599,50.8944,51.0764,123467.0
2020-08-10 12:55:00,67.37,67.37,67.04,67.2,61853.0,51.0992,51.0992,50.8489,50.9702,61853.0
2020-08-10 13:00:00,67.24,67.24,66.63,66.69,165554.0,51.0006,51.0006,50.5379,50.5834,165554.0
2020-08-10 13:05:00,66.67,66.71,66.29,66.41,156449.0,50.5682,50.5986,50.28,50.371,156449.0
2020-08-10 13:10:00,66.37,66.43,66.1,66.17,169438.0,50.3407,50.3862,50.1359,50.189,169438.0
2020-08-10 13:15:00,66.17,66.55,66.13,66.49,177429.0,50.189,50.4772,50.1587,50.4317,177429.0
2020-08-10 13:20:00,66.47,66.55,66.34,66.5,112571.0,50.4165,50.4772,50.3179,50.4393,112571.0
2020-08-10 13:25:00,66.51,66.51,66.16,66.4,195012.0,50.4469,50.4469,50.1814,50.3634,195012.0
2020-08-10 13:30:00,66.42,66.65,66.35,66.47,173627.0,50.3786,50.5531,50.3255,50.4165,173627.0
2020-08-10 13:35:00,66.45,66.73,66.42,66.61,165040.0,50.4014,50.6137,50.3786,50.5227,165040.0
2020-08-10 13:40:00,66.62,66.77,66.52,66.71,99447.0,50.5303,50.6441,50.4545,50.5986,99447.0
2020-08-10 13:45:00,66.73,67.02,66.59,66.8,181656.0,50.6137,50.8337,50.5076,50.6668,181656.0
2020-08-10 13:50:00,66.8,66.98,66.76,66.85,100460.0,50.6668,50.8034,50.6365,50.7048,100460.0
2020-08-10 13:55:00,66.82,66.86,66.47,66.48,100408.0,50.682,50.7123,50.4165,50.4241,100408.0
2020-08-10 14:00:00,66.5,66.63,66.36,66.41,107191.0,50.4393,50.5379,50.3331,50.371,107191.0
2020-08-10 14:05:00,66.42,66.66,66.37,66.53,194250.0,50.3786,50.5607,50.3407,50.462,194250.0
2020-08-10 14:10:00,66.54,66.75,66.37,66.55,193118.0,50.4696,50.6289,50.3407,50.4772,193118.0
2020-08-10 14:15:00,66.55,66.58,65.94,65.98,276648.0,50.4772,50.5,50.0145,50.0449,276648.0
2020-08-10 14:20:00,66.0,66.08,65.72,65.82,74394.0,50.0601,50.1207,49.8477,49.9235,74394.0
2020-08-10 14:25:00,65.82,66.23,65.78,66.15,91808.0,49.9235,50.2345,49.8932,50.1738,91808.0
2020-08-10 14:30:00,66.15,66.3,65.68,65.7,182142.0,50.1738,50.2876,49.8173,49.8325,182142.0
2020-08-10 14:35:00,65.7,66.04,65.61,65.75,135907.0,49.8325,50.0904,49.7642,49.8704,135907.0
2020-08-10 14:40:00,65.77,66.08,65.74,66.03,65117.0,49.8856,50.1207,49.8628,50.0828,65117.0
2020-08-10 14:45:00,66.03,66.1,65.89,66.04,82176.0,50.0828,50.1359,49.9766,50.0904,82176.0
2020-08-10 14:50:00,66.04,66.09,65.8,65.85,148811.0,50.0904,50.1283,49.9084,49.9463,148811.0
2020-08-10 14:55:00,65.83,66.05,65.77,65.79,55628.0,49.9311,50.098,49.8856,49.9008,55628.0
2020-08-10 15:00:00,65.8,66.0,65.79,65.97,42464.0,49.9084,50.0601,49.9008,50.0373,42464.0
2020-08-10 15:05:00,65.98,66.09,65.95,66.03,80057.0,50.0449,50.1283,50.0221,50.0828,80057.0
2020-08-10 15:10:00,66.03,66.08,65.93,65.99,66615.0,50.0828,50.1207,50.007,50.0525,66615.0
2020-08-10 15:15:00,65.99,66.05,65.82,65.98,152612.0,50.0525,50.098,49.9235,50.0449,152612.0
2020-08-10 15:20:00,65.97,66.05,65.93,66.05,125571.0,50.0373,50.098,50.007,50.098,125571.0
2020-08-10 15:25:00,66.04,66.09,65.95,65.99,84611.0,50.0904,50.1283,50.0221,50.0525,84611.0
2020-08-10 15:30:00,66.0,66.0,65.91,65.95,115841.0,50.0601,50.0601,49.9918,50.0221,115841.0
2020-08-10 15:35:00,65.95,65.98,65.84,65.93,72759.0,50.0221,50.0449,49.9387,50.007,72759.0
2020-08-10 15:40:00,65.93,65.96,65.88,65.9,123235.0,50.007,50.0297,49.969,49.9842,123235.0
2020-08-10 15:45:00,65.91,66.01,65.86,65.91,120079.0,49.9918,50.0676,49.9539,49.9918,120079.0
2020-08-10 15:50:00,65.94,65.99,65.83,65.85,345319.0,50.0145,50.0525,49.9311,49.9463,345319.0
2020-08-10 15:55:00,65.84,65.88,65.26,65.5,709060.0,49.9387,49.969,49.4988,49.6808,709060.0
2020-08-11 09:30:00,68.16,69.26,67.81,68.75,708610.0,51.6984,52.5327,51.4329,52.1459,708610.0
2020-08-11 09:35:00,68.8,69.81,68.06,68.23,556540.0,52.1838,52.9499,51.6225,51.7515,556540.0
2020-08-11 09:40:00,68.25,68.64,68.1,68.15,302439.0,51.7666,52.0625,51.6529,51.6908,302439.0
2020-08-11 09:45:00,68.17,69.56,68.02,68.93,309166.0,51.706,52.7603,51.5922,52.2824,309166.0
2020-08-11 09:50:00,68.96,69.24,68.84,69.1,303663.0,52.3052,52.5175,52.2142,52.4114,303663.0
2020-08-11 09:55:00,69.14,69.4,68.76,69.34,217512.0,52.4417,52.6389,52.1535,52.5934,217512.0
2020-08-11 10:00:00,69.31,70.47,69.26,70.26,569660.0,52.5706,53.4505,52.5327,53.2912,569660.0
2020-08-11 10:05:00,70.25,70.99,69.71,69.74,646855.0,53.2836,53.8449,52.874,52.8968,646855.0
2020-08-11 10:10:00,69.76,70.46,69.75,70.31,323620.0,52.912,53.4429,52.9044,53.3291,323620.0
2020-08-11 10:15:00,70.31,70.8,70.12,70.8,340612.0,53.3291,53.7008,53.185,53.7008,340612.0
2020-08-11 10:20:00,70.77,70.98,70.18,70.35,454943.0,53.678,53.8373,53.2305,53.3595,454943.0
2020-08-11 10:25:00,70.32,70.55,69.8,70.01,284646.0,53.3367,53.5112,52.9423,53.1016,284646.0
2020-08-11 10:30:00,70.07,70.13,69.41,69.6,201583.0,53.1471,53.1926,52.6465,52.7906,201583.0
2020-08-11 10:35:00,69.6,70.04,69.56,69.73,156396.0,52.7906,53.1243,52.7603,52.8892,156396.0
2020-08-11 10:40:00,69.72,69.94,69.05,69.09,161986.0,52.8816,53.0485,52.3734,52.4038,161986.0
2020-08-11 10:45:00,69.12,69.28,68.66,68.75,147356.0,52.4265,52.5479,52.0776,52.1459,147356.0
2020-08-11 10:50:00,68.78,69.17,68.7,68.91,124809.0,52.1686,52.4645,52.108,52.2672,124809.0
2020-08-11 10:55:00,68.9,68.93,68.51,68.58,142519.0,52.2597,52.2824,51.9639,52.0169,142519.0
2020-08-11 11:00:00,68.58,68.65,67.85,67.96,301563.0,52.0169,52.07,51.4632,51.5467,301563.0
2020-08-11 11:05:00,67.93,68.78,67.89,68.34,243980.0,51.5239,52.1686,51.4936,51.8349,243980.0
2020-08-11 11:10:00,68.27,68.4,67.5,67.54,211904.0,51.7818,51.8804,51.1978,51.2281,211904.0
2020-08-11 11:15:00,67.55,68.34,67.52,68.06,166083.0,51.2357,51.8349,51.2129,51.6225,166083.0
2020-08-11 11:20:00,68.04,68.42,67.94,68.33,122116.0,51.6074,51.8956,51.5315,51.8273,122116.0
2020-08-11 11:25:00,68.35,68.39,67.76,67.89,99977.0,51.8425,51.8728,51.395,51.4936,99977.0
2020-08-11 11:30:00,67.9,68.29,67.83,68.29,65070.0,51.5012,51.797,51.4481,51.797,65070.0
2020-08-11 11:35:00,68.26,68.31,67.94,67.96,150145.0,51.7742,51.8122,51.5315,51.5467,150145.0
2020-08-11 11:40:00,67.99,68.14,67.95,68.03,62302.0,51.5694,51.6832,51.5391,51.5998,62302.0
2020-08-11 11:45:00,68.05,68.41,68.02,68.21,83795.0,51.6149,51.888,51.5922,51.7363,83795.0
2020-08-11 11:50:00,68.2,68.51,68.11,68.4,65324.0,51.7287,51.9639,51.6605,51.8804,65324.0
2020-08-11 11:55:00,68.42,68.79,68.42,68.57,92378.0,51.8956,52.1762,51.8956,52.0094,92378.0
2020-08-11 12:00:00,68.54,68.63,68.16,68.19,84011.0,51.9866,52.0549,51.6984,51.7211,84011.0
2020-08-11 12:05:00,68.2,68.51,68.16,68.45,46570.0,51.7287,51.9639,51.6984,51.9183,46570.0
2020-08-11 12:10:00,68.46,68.68,68.44,68.58,56703.0,51.9259,52.0928,51.9108,52.0169,56703.0
2020-08-11 12:15:00,68.59,68.68,68.39,68.51,52162.0,52.0245,52.0928,51.8728,51.9639,52162.0
2020-08-11 12:20:00,68.49,68.64,68.44,68.47,42595.0,51.9487,52.0625,51.9108,51.9335,42595.0
2020-08-11 12:25:00,68.5,69.1,68.45,69.08,82895.0,51.9563,52.4114,51.9183,52.3962,82895.0
2020-08-11 12:30:00,69.08,69.17,68.63,68.65,98112.0,52.3962,52.4645,52.0549,52.07,98112.0
2020-08-11 12:35:00,68.63,68.87,68.55,68.83,68232.0,52.0549,52.2369,51.9942,52.2066,68232.0
2020-08-11 12:40:00,68.85,69.0,68.69,68.76,82759.0,52.2217,52.3355,52.1004,52.1535,82759.0
2020-08-11 12:45:00,68.75,68.78,68.53,68.57,63086.0,52.1459,52.1686,51.979,52.0094,63086.0
2020-08-11 12:50:00,68.58,68.62,68.41,68.52,52154.0,52.0169,52.0473,51.888,51.9714,52154.0
2020-08-11 12:55:00,68.52,68.73,68.47,68.65,54049.0,51.9714,52.1307,51.9335,52.07,54049.0
2020-08-11 13:00:00,68.62,68.74,68.56,68.59,33933.0,52.0473,52.1383,52.0018,52.0245,33933.0
2020-08-11 13:05:00,68.57,68.66,68.5,68.66,37219.0,52.0094,52.0776,51.9563,52.0776,37219.0
2020-08-11 13:10:00,68.65,68.79,68.57,68.72,52785.0,52.07,52.1762,52.0094,52.1231,52785.0
2020-08-11 13:15:00,68.7,68.75,68.65,68.71,31752.0,52.108,52.1459,52.07,52.1155,31752.0
2020-08-11 13:20:00,68.72,69.02,68.71,68.97,49811.0,52.1231,52.3507,52.1155,52.3128,49811.0
2020-08-11 13:25:00,68.97,68.99,68.77,68.81,63762.0,52.3128,52.3279,52.1611,52.1914,63762.0
2020-08-11 13:30:00,68.81,69.14,68.77,69.14,51467.0,52.1914,52.4417,52.1611,52.4417,51467.0
2020-08-11 13:35:00,69.16,69.44,69.06,69.28,68032.0,52.4569,52.6692,52.381,52.5479,68032.0
2020-08-11 13:40:00,69.28,69.57,69.22,69.36,68384.0,52.5479,52.7678,52.5024,52.6086,68384.0
2020-08-11 13:45:00,69.39,69.44,69.19,69.2,62765.0,52.6313,52.6692,52.4796,52.4872,62765.0
2020-08-11 13:50:00,69.2,69.34,69.14,69.22,39554.0,52.4872,52.5934,52.4417,52.5024,39554.0
2020-08-11 13:55:00,69.21,69.35,69.14,69.31,42066.0,52.4948,52.601,52.4417,52.5706,42066.0
2020-08-11 14:00:00,69.32,69.41,69.15,69.22,74607.0,52.5782,52.6465,52.4493,52.5024,74607.0
2020-08-11 14:05:00,69.2,69.2,68.88,69.07,55760.0,52.4872,52.4872,52.2445,52.3886,55760.0
2020-08-11 14:10:00,69.09,69.36,69.06,69.22,39790.0,52.4038,52.6086,52.381,52.5024,39790.0
2020-08-11 14:15:00,69.22,69.31,69.04,69.27,38696.0,52.5024,52.5706,52.3658,52.5403,38696.0
2020-08-11 14:20:00,69.28,69.31,68.88,68.88,48411.0,52.5479,52.5706,52.2445,52.2445,48411.0
2020-08-11 14:25:00,68.92,68.93,68.27,68.53,174511.0,52.2748,52.2824,51.7818,51.979,174511.0
2020-08-11 14:30:00,68.52,68.56,68.44,68.49,86294.0,51.9714,52.0018,51.9108,51.9487,86294.0
2020-08-11 14:35:00,68.5,68.51,68.01,68.27,80318.0,51.9563,51.9639,51.5846,51.7818,80318.0
2020-08-11 14:40:00,68.28,68.54,68.2,68.42,55631.0,51.7894,51.9866,51.7287,51.8956,55631.0
2020-08-11 14:45:00,68.42,68.43,68.04,68.12,43402.0,51.8956,51.9032,51.6074,51.668,43402.0
2020-08-11 14:50:00,68.1,68.23,68.01,68.22,38594.0,51.6529,51.7515,51.5846,51.7439,38594.0
2020-08-11 14:55:00,68.21,68.34,68.05,68.16,77015.0,51.7363,51.8349,51.6149,51.6984,77015.0
2020-08-11 15:00:00,68.15,68.16,68.01,68.04,50638.0,51.6908,51.6984,51.5846,51.6074,50638.0
2020-08-11 15:05:00,68.03,68.26,67.93,68.12,72404.0,51.5998,51.7742,51.5239,51.668,72404.0
2020-08-11 15:10:00,68.11,68.5,68.1,68.19,76956.0,51.6605,51.9563,51.6529,51.7211,76956.0
2020-08-11 15:15:00,68.18,68.25,67.4,67.47,118348.0,51.7136,51.7666,51.1219,51.175,118348.0
2020-08-11 15:20:00,67.5,67.85,67.36,67.37,83290.0,51.1978,51.4632,51.0916,51.0992,83290.0
2020-08-11 15:25:00,67.39,67.67,67.28,67.56,169712.0,51.1143,51.3267,51.0309,51.2433,169712.0
2020-08-11 15:30:00,67.53,67.67,67.0,67.04,115772.0,51.2205,51.3267,50.8185,50.8489,115772.0
2020-08-11 15:35:00,67.03,67.35,66.83,67.23,211951.0,50.8413,51.084,50.6896,50.993,211951.0
2020-08-11 15:40:00,67.25,67.47,67.2,67.34,103276.0,51.0082,51.175,50.9702,51.0764,103276.0
2020-08-11 15:45:00,67.34,67.34,67.11,67.2,116721.0,51.0764,51.0764,50.902,50.9702,116721.0
2020-08-11 15:50:00,67.19,67.19,66.87,67.02,175650.0,50.9626,50.9626,50.7199,50.8337,175650.0
2020-08-11 15:55:00,67.02,67.26,67.02,67.13,240444.0,50.8337,51.0157,50.8337,50.9171,240444.0
2020-08-12 09:30:00,67.8,68.26,67.3,67.7,228532.0,51.4253,51.7742,51.0461,51.3495,228532.0
2020-08-12 09:35:00,67.7,68.94,67.56,68.69,204528.0,51.3495,52.29,51.2433,52.1004,204528.0
2020-08-12 09:40:00,68.69,68.9,68.41,68.69,138326.0,52.1004,52.2597,51.888,52.1004,138326.0
2020-08-12 09:45:00,68.7,68.7,67.99,68.14,84702.0,52.108,52.108,51.5694,51.6832,84702.0
2020-08-12 09:50:00,68.16,68.23,67.57,67.57,119255.0,51.6984,51.7515,51.2509,51.2509,119255.0
2020-08-12 09:55:00,67.62,68.07,67.46,68.0,76948.0,51.2888,51.6301,51.1674,51.577,76948.0
2020-08-12 10:00:00,67.98,68.02,67.1,67.66,108736.0,51.5619,51.5922,50.8944,51.3191,108736.0
2020-08-12 10:05:00,67.6,67.71,67.41,67.66,90011.0,51.2736,51.3571,51.1295,51.3191,90011.0
2020-08-12 10:10:00,67.64,67.66,67.3,67.37,48606.0,51.304,51.3191,51.0461,51.0992,48606.0
2020-08-12 10:15:00,67.35,67.42,67.11,67.38,70087.0,51.084,51.1371,50.902,51.1068,70087.0
2020-08-12 10:20:00,67.38,67.62,67.13,67.37,61754.0,51.1068,51.2888,50.9171,51.0992,61754.0
2020-08-12 10:25:00,67.39,67.48,67.01,67.14,81633.0,51.1143,51.1826,50.8261,50.9247,81633.0
2020-08-12 10:30:00,67.11,67.29,67.02,67.14,45516.0,50.902,51.0385,50.8337,50.9247,45516.0
2020-08-12 10:35:00,67.15,67.17,66.94,67.04,104224.0,50.9323,50.9475,50.773,50.8489,104224.0
2020-08-12 10:40:00,67.08,67.14,66.83,66.83,52394.0,50.8792,50.9247,50.6896,50.6896,52394.0
2020-08-12 10:45:00,66.83,66.85,66.54,66.58,71329.0,50.6896,50.7048,50.4696,50.5,71329.0
2020-08-12 10:50:00,66.55,66.73,66.36,66.37,65646.0,50.4772,50.6137,50.3331,50.3407,65646.0
2020-08-12 10:55:00,66.39,66.42,65.94,66.13,157290.0,50.3559,50.3786,50.0145,50.1587,157290.0
2020-08-12 11:00:00,66.09,66.44,65.91,66.23,129435.0,50.1283,50.3938,49.9918,50.2345,129435.0
2020-08-12 11:05:00,66.25,66.67,66.24,66.65,103622.0,50.2497,50.5682,50.2421,50.5531,103622.0
2020-08-12 11:10:00,66.66,66.68,66.29,66.47,86326.0,50.5607,50.5758,50.28,50.4165,86326.0
2020-08-12 11:15:00,66.45,66.45,66.15,66.23,27597.0,50.4014,50.4014,50.1738,50.2345,27597.0
2020-08-12 11:20:00,66.23,66.51,66.23,66.46,26009.0,50.2345,50.4469,50.2345,50.409,26009.0
2020-08-12 11:25:00,66.43,66.5,66.22,66.35,53343.0,50.3862,50.4393,50.2269,50.3255,53343.0
2020-08-12 11:30:00,66.37,66.74,66.26,66.73,74393.0,50.3407,50.6213,50.2573,50.6137,74393.0
2020-08-12 11:35:00,66.71,66.75,66.49,66.62,36385.0,50.5986,50.6289,50.4317,50.5303,36385.0
2020-08-12 11:40:00,66.6,66.64,66.23,66.23,31266.0,50.5151,50.5455,50.2345,50.2345,31266.0
2020-08-12 11:45:00,66.21,66.44,66.06,66.1,52494.0,50.2193,50.3938,50.1056,50.1359,52494.0
2020-08-12 11:50:00,66.1,66.15,65.89,65.94,113759.0,50.1359,50.1738,49.9766,50.0145,113759.0
2020-08-12 11:55:00,65.96,66.07,65.87,66.0,128238.0,50.0297,50.1131,49.9614,50.0601,128238.0
2020-08-12 12:00:00,65.98,66.01,65.85,65.92,64131.0,50.0449,50.0676,49.9463,49.9994,64131.0
2020-08-12 12:05:00,65.92,65.93,65.62,65.62,73553.0,49.9994,50.007,49.7718,49.7718,73553.0
2020-08-12 12:10:00,65.63,66.02,65.62,66.01,46339.0,49.7794,50.0752,49.7718,50.0676,46339.0
2020-08-12 12:15:00,66.0,66.3,65.97,66.19,56024.0,50.0601,50.2876,50.0373,50.2042,56024.0
2020-08-12 12:20:00,66.11,66.29,66.06,66.26,33775.0,50.1435,50.28,50.1056,50.2573,33775.0
2020-08-12 12:25:00,66.27,66.52,66.26,66.45,59659.0,50.2648,50.4545,50.2573,50.4014,59659.0
2020-08-12 12:30:00,66.44,66.49,66.23,66.47,43851.0,50.3938,50.4317,50.2345,50.4165,43851.0
2020-08-12 12:35:00,66.47,66.51,66.38,66.39,18983.0,50.4165,50.4469,50.3483,50.3559,18983.0
2020-08-12 12:40:00,66.41,66.44,66.23,66.24,46248.0,50.371,50.3938,50.2345,50.2421,46248.0
2020-08-12 12:45:00,66.25,66.3,66.18,66.2,26732.0,50.2497,50.2876,50.1966,50.2117,26732.0
2020-08-12 12:50:00,66.19,66.49,66.17,66.21,56529.0,50.2042,50.4317,50.189,50.2193,56529.0
2020-08-12 12:55:00,66.2,66.37,66.2,66.3,38259.0,50.2117,50.3407,50.2117,50.2876,38259.0
2020-08-12 13:00:00,66.28,66.36,66.03,66.06,143604.0,50.2724,50.3331,50.0828,50.1056,143604.0
2020-08-12 13:05:00,66.07,66.14,66.03,66.06,45453.0,50.1131,50.1662,50.0828,50.1056,45453.0
2020-08-12 13:10:00,66.06,66.1,65.93,66.01,41242.0,50.1056,50.1359,50.007,50.0676,41242.0
2020-08-12 13:15:00,66.03,66.04,65.67,65.76,65192.0,50.0828,50.0904,49.8098,49.878,65192.0
2020-08-12 13:20:00,65.74,66.06,65.72,65.99,37301.0,49.8628,50.1056,49.8477,50.0525,37301.0
2020-08-12 13:25:00,65.99,66.45,65.98,66.45,42581.0,50.0525,50.4014,50.0449,50.4014,42581.0
2020-08-12 13:30:00,66.45,66.6,66.41,66.48,61704.0,50.4014,50.5151,50.371,50.4241,61704.0
2020-08-12 13:35:00,66.46,66.69,66.3,66.63,31256.0,50.409,50.5834,50.2876,50.5379,31256.0
2020-08-12 13:40:00,66.65,66.74,66.56,66.73,29794.0,50.5531,50.6213,50.4848,50.6137,29794.0
2020-08-12 13:45:00,66.73,66.74,66.47,66.64,25764.0,50.6137,50.6213,50.4165,50.5455,25764.0
2020-08-12 13:50:00,66.64,66.8,66.61,66.8,30005.0,50.5455,50.6668,50.5227,50.6668,30005.0
2020-08-12 13:55:00,66.83,66.9,66.68,66.72,41321.0,50.6896,50.7427,50.5758,50.6062,41321.0
2020-08-12 14:00:00,66.69,66.95,66.67,66.86,39537.0,50.5834,50.7806,50.5682,50.7123,39537.0
2020-08-12 14:05:00,66.88,66.95,66.79,66.89,35276.0,50.7275,50.7806,50.6593,50.7351,35276.0
2020-08-12 14:10:00,66.89,67.0,66.8,66.88,68301.0,50.7351,50.8185,50.6668,50.7275,68301.0
2020-08-12 14:15:00,66.89,66.97,66.88,66.96,37940.0,50.7351,50.7958,50.7275,50.7882,37940.0
2020-08-12 14:20:00,66.95,67.05,66.91,67.02,34820.0,50.7806,50.8565,50.7503,50.8337,34820.0
2020-08-12 14:25:00,67.0,67.08,66.99,67.05,32928.0,50.8185,50.8792,50.811,50.8565,32928.0
2020-08-12 14:30:00,67.06,67.24,67.06,67.23,37320.0,50.864,51.0006,50.864,50.993,37320.0
2020-08-12 14:35:00,67.22,67.32,67.14,67.18,31865.0,50.9854,51.0613,50.9247,50.9551,31865.0
2020-08-12 14:40:00,67.19,67.26,67.12,67.17,31974.0,50.9626,51.0157,50.9096,50.9475,31974.0
2020-08-12 14:45:00,67.18,67.46,67.16,67.44,48288.0,50.9551,51.1674,50.9399,51.1523,48288.0
2020-08-12 14:50:00,67.46,67.59,67.42,67.52,45460.0,51.1674,51.266,51.1371,51.2129,45460.0
2020-08-12 14:55:00,67.5,67.58,67.43,67.43,27521.0,51.1978,51.2585,51.1447,51.1447,27521.0
2020-08-12 15:00:00,67.43,67.64,67.41,67.55,53774.0,51.1447,51.304,51.1295,51.2357,53774.0
2020-08-12 15:05:00,67.56,67.69,67.51,67.63,35768.0,51.2433,51.3419,51.2054,51.2964,35768.0
2020-08-12 15:10:00,67.61,67.77,67.57,67.74,44621.0,51.2812,51.4026,51.2509,51.3798,44621.0
2020-08-12 15:15:00,67.74,67.84,67.69,67.82,41147.0,51.3798,51.4557,51.3419,51.4405,41147.0
2020-08-12 15:20:00,67.81,68.13,67.76,67.94,161375.0,51.4329,51.6756,51.395,51.5315,161375.0
2020-08-12 15:25:00,67.95,68.18,67.88,68.18,71859.0,51.5391,51.7136,51.486,51.7136,71859.0
2020-08-12 15:30:00,68.19,68.24,67.85,68.08,112384.0,51.7211,51.7591,51.4632,51.6377,112384.0
2020-08-12 15:35:00,68.08,68.14,67.83,67.98,111725.0,51.6377,51.6832,51.4481,51.5619,111725.0
2020-08-12 15:40:00,67.97,67.99,67.75,67.81,72735.0,51.5543,51.5694,51.3874,51.4329,72735.0
2020-08-12 15:45:00,67.82,67.89,67.72,67.79,73472.0,51.4405,51.4936,51.3646,51.4177,73472.0
2020-08-12 15:50:00,67.79,67.99,67.79,67.94,120364.0,51.4177,51.5694,51.4177,51.5315,120364.0
2020-08-12 15:55:00,67.93,67.97,67.82,67.86,203949.0,51.5239,51.5543,51.4405,51.4708,203949.0
2020-08-13 09:30:00,67.17,67.17,66.34,66.64,186173.0,50.9475,50.9475,50.3179,50.5455,186173.0
2020-08-13 09:35:00,66.85,67.31,66.7,67.14,66444.0,50.7048,51.0537,50.591,50.9247,66444.0
2020-08-13 09:40:00,67.08,67.57,67.08,67.26,88143.0,50.8792,51.2509,50.8792,51.0157,88143.0
2020-08-13 09:45:00,67.2,67.85,67.17,67.81,34930.0,50.9702,51.4632,50.9475,51.4329,34930.0
2020-08-13 09:50:00,67.81,68.03,67.69,67.9,69273.0,51.4329,51.5998,51.3419,51.5012,69273.0
2020-08-13 09:55:00,67.93,68.16,67.7,67.86,61167.0,51.5239,51.6984,51.3495,51.4708,61167.0
2020-08-13 10:00:00,67.82,68.23,67.76,68.23,79534.0,51.4405,51.7515,51.395,51.7515,79534.0
2020-08-13 10:05:00,68.19,68.25,67.51,67.76,73524.0,51.7211,51.7666,51.2054,51.395,73524.0
2020-08-13 10:10:00,67.76,67.9,67.56,67.59,149685.0,51.395,51.5012,51.2433,51.266,149685.0
2020-08-13 10:15:00,67.56,68.17,67.51,68.05,61404.0,51.2433,51.706,51.2054,51.6149,61404.0
2020-08-13 10:20:00,68.08,68.08,67.47,67.67,55695.0,51.6377,51.6377,51.175,51.3267,55695.0
2020-08-13 10:25:00,67.66,67.69,67.23,67.24,102301.0,51.3191,51.3419,50.993,51.0006,102301.0
2020-08-13 10:30:00,67.23,67.31,66.98,67.03,65308.0,50.993,51.0537,50.8034,50.8413,65308.0
2020-08-13 10:35:00,66.98,67.04,66.56,66.56,68135.0,50.8034,50.8489,50.4848,50.4848,68135.0
2020-08-13 10:40:00,66.56,66.82,66.55,66.68,54711.0,50.4848,50.682,50.4772,50.5758,54711.0
2020-08-13 10:45:00,66.67,66.92,66.56,66.6,80572.0,50.5682,50.7579,50.4848,50.5151,80572.0
2020-08-13 10:50:00,66.59,66.92,66.58,66.87,43536.0,50.5076,50.7579,50.5,50.7199,43536.0
2020-08-13 10:55:00,66.9,67.0,66.74,66.81,109384.0,50.7427,50.8185,50.6213,50.6744,109384.0
2020-08-13 11:00:00,66.78,66.87,66.6,66.68,51377.0,50.6517,50.7199,50.5151,50.5758,51377.0
2020-08-13 11:05:00,66.68,66.78,66.36,66.42,85182.0,50.5758,50.6517,50.3331,50.3786,85182.0
2020-08-13 11:10:00,66.47,66.65,66.35,66.54,44261.0,50.4165,50.5531,50.3255,50.4696,44261.0
2020-08-13 11:15:00,66.57,66.62,66.28,66.31,81088.0,50.4924,50.5303,50.2724,50.2952,81088.0
2020-08-13 11:20:00,66.33,66.33,65.88,65.9,133997.0,50.3104,50.3104,49.969,49.9842,133997.0
2020-08-13 11:25:00,65.9,66.32,65.9,66.18,57206.0,49.9842,50.3028,49.9842,50.1966,57206.0
2020-08-13 11:30:00,66.18,66.42,66.0,66.06,49489.0,50.1966,50.3786,50.0601,50.1056,49489.0
2020-08-13 11:35:00,66.08,66.11,65.79,65.92,74592.0,50.1207,50.1435,49.9008,49.9994,74592.0
2020-08-13 11:40:00,65.93,66.17,65.93,66.09,32853.0,50.007,50.189,50.007,50.1283,32853.0
2020-08-13 11:45:00,66.09,66.19,65.98,66.06,22425.0,50.1283,50.2042,50.0449,50.1056,22425.0
2020-08-13 11:50:00,66.08,66.2,66.03,66.17,41854.0,50.1207,50.2117,50.0828,50.189,41854.0
2020-08-13 11:55:00,66.18,66.31,66.18,66.18,35646.0,50.1966,50.2952,50.1966,50.1966,35646.0
2020-08-13 12:00:00,66.19,66.19,66.03,66.08,37407.0,50.2042,50.2042,50.0828,50.1207,37407.0
2020-08-13 12:05:00,66.11,66.27,66.11,66.22,12446.0,50.1435,50.2648,50.1435,50.2269,12446.0
2020-08-13 12:10:00,66.21,66.21,65.91,65.93,38567.0,50.2193,50.2193,49.9918,50.007,38567.0
2020-08-13 12:15:00,65.92,65.97,65.8,65.82,56092.0,49.9994,50.0373,49.9084,49.9235,56092.0
2020-08-13 12:20:00,65.84,66.08,65.73,66.06,48527.0,49.9387,50.1207,49.8553,50.1056,48527.0
2020-08-13 12:25:00,66.07,66.2,66.05,66.12,24942.0,50.1131,50.2117,50.098,50.1511,24942.0
2020-08-13 12:30:00,66.12,66.17,65.94,65.99,19553.0,50.1511,50.189,50.0145,50.0525,19553.0
2020-08-13 12:35:00,65.97,66.03,65.91,66.02,23886.0,50.0373,50.0828,49.9918,50.0752,23886.0
2020-08-13 12:40:00,66.03,66.14,65.89,66.13,23371.0,50.0828,50.1662,49.9766,50.1587,23371.0
2020-08-13 12:45:00,66.13,66.37,66.06,66.37,285654.0,50.1587,50.3407,50.1056,50.3407,285654.0
2020-08-13 12:50:00,66.39,66.69,66.38,66.49,96024.0,50.3559,50.5834,50.3483,50.4317,96024.0
2020-08-13 12:55:00,66.49,66.58,66.38,66.48,33475.0,50.4317,50.5,50.3483,50.4241,33475.0
2020-08-13 13:00:00,66.5,66.61,66.36,66.4,31550.0,50.4393,50.5227,50.3331,50.3634,31550.0
2020-08-13 13:05:00,66.44,66.5,66.36,66.41,23739.0,50.3938,50.4393,50.3331,50.371,23739.0
2020-08-13 13:10:00,66.44,66.45,66.37,66.41,23640.0,50.3938,50.4014,50.3407,50.371,23640.0
2020-08-13 13:15:00,66.43,66.65,66.43,66.59,39326.0,50.3862,50.5531,50.3862,50.5076,39326.0
2020-08-13 13:20:00,66.6,66.68,66.58,66.62,25100.0,50.5151,50.5758,50.5,50.5303,25100.0
2020-08-13 13:25:00,66.64,66.65,66.51,66.52,41716.0,50.5455,50.5531,50.4469,50.4545,41716.0
2020-08-13 13:30:00,66.53,66.58,66.36,66.41,27929.0,50.462,50.5,50.3331,50.371,27929.0
2020-08-13 13:35:00,66.4,66.45,66.35,66.45,29507.0,50.3634,50.4014,50.3255,50.4014,29507.0
2020-08-13 13:40:00,66.46,66.51,66.36,66.38,33005.0,50.409,50.4469,50.3331,50.3483,33005.0
2020-08-13 13:45:00,66.39,66.61,66.38,66.55,17622.0,50.3559,50.5227,50.3483,50.4772,17622.0
2020-08-13 13:50:00,66.56,66.56,66.44,66.51,20594.0,50.4848,50.4848,50.3938,50.4469,20594.0
2020-08-13 13:55:00,66.53,66.56,66.37,66.37,43966.0,50.462,50.4848,50.3407,50.3407,43966.0
2020-08-13 14:00:00,66.37,66.53,66.36,66.48,17232.0,50.3407,50.462,50.3331,50.4241,17232.0
2020-08-13 14:05:00,66.49,66.57,66.49,66.54,11469.0,50.4317,50.4924,50.4317,50.4696,11469.0
2020-08-13 14:10:00,66.53,66.59,66.51,66.57,23626.0,50.462,50.5076,50.4469,50.4924,23626.0
2020-08-13 14:15:00,66.57,66.68,66.56,66.66,69241.0,50.4924,50.5758,50.4848,50.5607,69241.0
2020-08-13 14:20:00,66.68,66.68,66.47,66.59,64912.0,50.5758,50.5758,50.4165,50.5076,64912.0
2020-08-13 14:25:00,66.59,66.67,66.59,66.64,39329.0,50.5076,50.5682,50.5076,50.5455,39329.0
2020-08-13 14:30:00,66.63,66.66,66.57,66.61,80241.0,50.5379,50.5607,50.4924,50.5227,80241.0
2020-08-13 14:35:00,66.59,66.6,66.08,66.12,58374.0,50.5076,50.5151,50.1207,50.1511,58374.0
2020-08-13 14:40:00,66.12,66.33,66.12,66.3,29836.0,50.1511,50.3104,50.1511,50.2876,29836.0
2020-08-13 14:45:00,66.3,66.47,66.3,66.32,33853.0,50.2876,50.4165,50.2876,50.3028,33853.0
2020-08-13 14:50:00,66.3,66.32,66.13,66.29,75092.0,50.2876,50.3028,50.1587,50.28,75092.0
2020-08-13 14:55:00,66.27,66.35,66.17,66.22,43812.0,50.2648,50.3255,50.189,50.2269,43812.0
2020-08-13 15:00:00,66.23,66.3,65.92,66.0,58962.0,50.2345,50.2876,49.9994,50.0601,58962.0
2020-08-13 15:05:00,65.99,66.02,65.85,65.87,39035.0,50.0525,50.0752,49.9463,49.9614,39035.0
2020-08-13 15:10:00,65.85,65.96,65.82,65.89,34126.0,49.9463,50.0297,49.9235,49.9766,34126.0
2020-08-13 15:15:00,65.89,66.06,65.89,66.06,32746.0,49.9766,50.1056,49.9766,50.1056,32746.0
2020-08-13 15:20:00,66.06,66.31,66.05,66.3,42197.0,50.1056,50.2952,50.098,50.2876,42197.0
2020-08-13 15:25:00,66.3,66.33,66.04,66.17,29598.0,50.2876,50.3104,50.0904,50.189,29598.0
2020-08-13 15:30:00,66.19,66.22,66.06,66.08,24629.0,50.2042,50.2269,50.1056,50.1207,24629.0
2020-08-13 15:35:00,66.08,66.1,65.86,65.88,53444.0,50.1207,50.1359,49.9539,49.969,53444.0
2020-08-13 15:40:00,65.88,66.03,65.86,65.99,52035.0,49.969,50.0828,49.9539,50.0525,52035.0
2020-08-13 15:45:00,66.0,66.0,65.81,65.83,72875.0,50.0601,50.0601,49.9159,49.9311,72875.0
2020-08-13 15:50:00,65.84,66.11,65.82,66.08,96885.0,49.9387,50.1435,49.9235,50.1207,96885.0
2020-08-13 15:55:00,66.08,66.12,65.98,66.04,244785.0,50.1207,50.1511,50.0449,50.0904,244785.0
2020-08-14 09:30:00,65.38,66.16,65.17,66.12,136249.0,49.5898,50.1814,49.4305,50.1511,136249.0
2020-08-14 09:35:00,66.21,66.32,65.41,65.65,99520.0,50.2193,50.3028,49.6125,49.7946,99520.0
2020-08-14 09:40:00,65.71,65.95,65.53,65.8,49898.0,49.8401,50.0221,49.7036,49.9084,49898.0
2020-08-14 09:45:00,65.73,66.13,65.59,66.13,53926.0,49.8553,50.1587,49.7491,50.1587,53926.0
2020-08-14 09:50:00,66.1,66.11,65.64,65.94,54356.0,50.1359,50.1435,49.787,50.0145,54356.0
2020-08-14 09:55:00,65.85,66.13,65.85,66.12,41661.0,49.9463,50.1587,49.9463,50.1511,41661.0
2020-08-14 10:00:00,66.2,66.62,65.94,66.46,62496.0,50.2117,50.5303,50.0145,50.409,62496.0
2020-08-14 10:05:00,66.47,66.67,66.35,66.67,40799.0,50.4165,50.5682,50.3255,50.5682,40799.0
2020-08-14 10:10:00,66.65,66.78,66.45,66.53,61259.0,50.5531,50.6517,50.4014,50.462,61259.0
2020-08-14 10:15:00,66.5,66.98,66.47,66.92,84166.0,50.4393,50.8034,50.4165,50.7579,84166.0
2020-08-14 10:20:00,66.91,67.27,66.86,67.23,85052.0,50.7503,51.0233,50.7123,50.993,85052.0
2020-08-14 10:25:00,67.25,67.73,67.19,67.7,116937.0,51.0082,51.3722,50.9626,51.3495,116937.0
2020-08-14 10:30:00,67.72,67.93,67.55,67.82,129656.0,51.3646,51.5239,51.2357,51.4405,129656.0
2020-08-14 10:35:00,67.83,67.9,67.66,67.8,118791.0,51.4481,51.5012,51.3191,51.4253,118791.0
2020-08-14 10:40:00,67.8,67.9,67.56,67.56,161799.0,51.4253,51.5012,51.2433,51.2433,161799.0
2020-08-14 10:45:00,67.55,67.7,67.42,67.55,151522.0,51.2357,51.3495,51.1371,51.2357,151522.0
2020-08-14 10:50:00,67.56,67.83,67.49,67.83,79883.0,51.2433,51.4481,51.1902,51.4481,79883.0
2020-08-14 10:55:00,67.81,68.14,67.8,67.99,105733.0,51.4329,51.6832,51.4253,51.5694,105733.0
2020-08-14 11:00:00,68.06,68.14,67.92,67.96,61905.0,51.6225,51.6832,51.5163,51.5467,61905.0
2020-08-14 11:05:00,67.98,68.0,67.69,67.76,54926.0,51.5619,51.577,51.3419,51.395,54926.0
2020-08-14 11:10:00,67.73,68.0,67.7,67.86,37433.0,51.3722,51.577,51.3495,51.4708,37433.0
2020-08-14 11:15:00,67.86,68.33,67.86,68.26,79629.0,51.4708,51.8273,51.4708,51.7742,79629.0
2020-08-14 11:20:00,68.27,68.33,67.98,68.08,64327.0,51.7818,51.8273,51.5619,51.6377,64327.0
2020-08-14 11:25:00,68.04,68.1,67.99,68.05,37470.0,51.6074,51.6529,51.5694,51.6149,37470.0
2020-08-14 11:30:00,68.03,68.08,67.98,68.0,38945.0,51.5998,51.6377,51.5619,51.577,38945.0
2020-08-14 11:35:00,68.04,68.14,67.97,68.11,44453.0,51.6074,51.6832,51.5543,51.6605,44453.0
2020-08-14 11:40:00,68.09,68.16,67.97,68.16,34162.0,51.6453,51.6984,51.5543,51.6984,34162.0
2020-08-14 11:45:00,68.14,68.17,67.95,68.07,24190.0,51.6832,51.706,51.5391,51.6301,24190.0
2020-08-14 11:50:00,68.08,68.17,68.06,68.14,18440.0,51.6377,51.706,51.6225,51.6832,18440.0
2020-08-14 11:55:00,68.14,68.16,67.97,68.12,55345.0,51.6832,51.6984,51.5543,51.668,55345.0
2020-08-14 12:00:00,68.13,68.26,68.11,68.24,37060.0,51.6756,51.7742,51.6605,51.7591,37060.0
2020-08-14 12:05:00,68.22,68.34,68.14,68.32,49997.0,51.7439,51.8349,51.6832,51.8197,49997.0
2020-08-14 12:10:00,68.31,68.35,68.21,68.23,31614.0,51.8122,51.8425,51.7363,51.7515,31614.0
2020-08-14 12:15:00,68.24,68.26,68.2,68.23,20295.0,51.7591,51.7742,51.7287,51.7515,20295.0
2020-08-14 12:20:00,68.25,68.28,68.12,68.2,27378.0,51.7666,51.7894,51.668,51.7287,27378.0
2020-08-14 12:25:00,68.2,68.27,68.19,68.23,35260.0,51.7287,51.7818,51.7211,51.7515,35260.0
2020-08-14 12:30:00,68.25,68.27,68.06,68.17,29573.0,51.7666,51.7818,51.6225,51.706,29573.0
2020-08-14 12:35:00,68.16,68.16,67.97,68.05,42637.0,51.6984,51.6984,51.5543,51.6149,42637.0
2020-08-14 12:40:00,68.04,68.09,67.93,68.03,65990.0,51.6074,51.6453,51.5239,51.5998,65990.0
2020-08-14 12:45:00,68.02,68.06,67.94,68.04,22976.0,51.5922,51.6225,51.5315,51.6074,22976.0
2020-08-14 12:50:00,68.01,68.02,67.92,67.95,31128.0,51.5846,51.5922,51.5163,51.5391,31128.0
2020-08-14 12:55:00,67.95,68.12,67.88,68.09,79610.0,51.5391,51.668,51.486,51.6453,79610.0
2020-08-14 13:00:00,68.09,68.33,68.05,68.31,26558.0,51.6453,51.8273,51.6149,51.8122,26558.0
2020-08-14 13:05:00,68.31,68.32,68.1,68.19,21752.0,51.8122,51.8197,51.6529,51.7211,21752.0
2020-08-14 13:10:00,68.19,68.24,68.08,68.09,33572.0,51.7211,51.7591,51.6377,51.6453,33572.0
2020-08-14 13:15:00,68.1,68.13,67.98,68.06,16781.0,51.6529,51.6756,51.5619,51.6225,16781.0
2020-08-14 13:20:00,68.05,68.12,67.99,68.12,22362.0,51.6149,51.668,51.5694,51.668,22362.0
2020-08-14 13:25:00,68.11,68.15,68.07,68.13,15344.0,51.6605,51.6908,51.6301,51.6756,15344.0
2020-08-14 13:30:00,68.1,68.15,68.09,68.12,11911.0,51.6529,51.6908,51.6453,51.668,11911.0
2020-08-14 13:35:00,68.12,68.18,68.07,68.1,24539.0,51.668,51.7136,51.6301,51.6529,24539.0
2020-08-14 13:40:00,68.11,68.24,68.1,68.13,64316.0,51.6605,51.7591,51.6529,51.6756,64316.0
2020-08-14 13:45:00,68.12,68.33,68.12,68.22,27838.0,51.668,51.8273,51.668,51.7439,27838.0
2020-08-14 13:50:00,68.23,68.41,68.23,68.36,41894.0,51.7515,51.888,51.7515,51.8501,41894.0
2020-08-14 13:55:00,68.33,68.42,68.29,68.42,48055.0,51.8273,51.8956,51.797,51.8956,48055.0
2020-08-14 14:00:00,68.42,68.45,68.31,68.4,21995.0,51.8956,51.9183,51.8122,51.8804,21995.0
2020-08-14 14:05:00,68.4,68.4,68.33,68.35,22995.0,51.8804,51.8804,51.8273,51.8425,22995.0
2020-08-14 14:10:00,68.35,68.36,68.23,68.23,24848.0,51.8425,51.8501,51.7515,51.7515,24848.0
2020-08-14 14:15:00,68.24,68.4,68.23,68.33,30623.0,51.7591,51.8804,51.7515,51.8273,30623.0
2020-08-14 14:20:00,68.34,68.37,68.28,68.32,18386.0,51.8349,51.8577,51.7894,51.8197,18386.0
2020-08-14 14:25:00,68.32,68.37,68.29,68.36,68344.0,51.8197,51.8577,51.797,51.8501,68344.0
2020-08-14 14:30:00,68.36,68.4,68.32,68.37,20104.0,51.8501,51.8804,51.8197,51.8577,20104.0
2020-08-14 14:35:00,68.37,68.41,68.32,68.37,38914.0,51.8577,51.888,51.8197,51.8577,38914.0
2020-08-14 14:40:00,68.37,68.37,68.12,68.16,18531.0,51.8577,51.8577,51.668,51.6984,18531.0
2020-08-14 14:45:00,68.17,68.19,67.98,68.02,46452.0,51.706,51.7211,51.5619,51.5922,46452.0
2020-08-14 14:50:00,68.03,68.04,67.97,68.01,22467.0,51.5998,51.6074,51.5543,51.5846,22467.0
2020-08-14 14:55:00,68.04,68.04,67.94,67.98,22681.0,51.6074,51.6074,51.5315,51.5619,22681.0
2020-08-14 15:00:00,67.98,68.04,67.92,68.01,26301.0,51.5619,51.6074,51.5163,51.5846,26301.0
2020-08-14 15:05:00,67.99,68.11,67.93,68.09,36575.0,51.5694,51.6605,51.5239,51.6453,36575.0
2020-08-14 15:10:00,68.09,68.1,67.93,67.95,44414.0,51.6453,51.6529,51.5239,51.5391,44414.0
2020-08-14 15:15:00,67.95,68.05,67.91,68.0,52563.0,51.5391,51.6149,51.5088,51.577,52563.0
2020-08-14 15:20:00,68.01,68.04,67.94,67.98,26589.0,51.5846,51.6074,51.5315,51.5619,26589.0
2020-08-14 15:25:00,67.97,68.07,67.91,68.06,23879.0,51.5543,51.6301,51.5088,51.6225,23879.0
2020-08-14 15:30:00,68.05,68.07,67.96,68.05,38356.0,51.6149,51.6301,51.5467,51.6149,38356.0
2020-08-14 15:35:00,68.04,68.05,67.92,67.92,70795.0,51.6074,51.6149,51.5163,51.5163,70795.0
2020-08-14 15:40:00,67.91,68.09,67.87,68.08,72454.0,51.5088,51.6453,51.4784,51.6377,72454.0
2020-08-14 15:45:00,68.06,68.17,67.96,67.96,81441.0,51.6225,51.706,51.5467,51.5467,81441.0
2020-08-14 15:50:00,67.96,68.23,67.95,68.11,119290.0,51.5467,51.7515,51.5391,51.6605,119290.0
2020-08-14 15:55:00,68.08,68.22,68.01,68.22,210610.0,51.6377,51.7439,51.5846,51.7439,210610.0
2020-08-17 09:30:00,68.35,68.39,67.2,67.41,175559.0,51.8425,51.8728,50.9702,51.1295,175559.0
2020-08-17 09:35:00,67.46,67.63,67.02,67.42,100763.0,51.1674,51.2964,50.8337,51.1371,100763.0
2020-08-17 09:40:00,67.42,67.42,66.73,67.1,138121.0,51.1371,51.1371,50.6137,50.8944,138121.0
2020-08-17 09:45:00,67.1,67.28,66.79,67.17,73561.0,50.8944,51.0309,50.6593,50.9475,73561.0
2020-08-17 09:50:00,67.18,67.22,66.62,66.65,123933.0,50.9551,50.9854,50.5303,50.5531,123933.0
2020-08-17 09:55:00,66.65,66.74,66.45,66.62,96460.0,50.5531,50.6213,50.4014,50.5303,96460.0
2020-08-17 10:00:00,66.65,66.74,66.42,66.64,75260.0,50.5531,50.6213,50.3786,50.5455,75260.0
2020-08-17 10:05:00,66.65,66.68,66.18,66.33,141740.0,50.5531,50.5758,50.1966,50.3104,141740.0
2020-08-17 10:10:00,66.3,66.79,66.27,66.72,42882.0,50.2876,50.6593,50.2648,50.6062,42882.0
2020-08-17 10:15:00,66.77,67.04,66.68,67.04,78766.0,50.6441,50.8489,50.5758,50.8489,78766.0
2020-08-17 10:20:00,67.04,67.38,67.04,67.26,87673.0,50.8489,51.1068,50.8489,51.0157,87673.0
2020-08-17 10:25:00,67.27,67.27,66.96,67.03,41415.0,51.0233,51.0233,50.7882,50.8413,41415.0
2020-08-17 10:30:00,67.05,67.3,67.04,67.17,29649.0,50.8565,51.0461,50.8489,50.9475,29649.0
2020-08-17 10:35:00,67.19,67.2,66.96,66.98,33572.0,50.9626,50.9702,50.7882,50.8034,33572.0
2020-08-17 10:40:00,67.0,67.17,66.96,67.07,23648.0,50.8185,50.9475,50.7882,50.8716,23648.0
2020-08-17 10:45:00,67.05,67.2,67.05,67.12,30235.0,50.8565,50.9702,50.8565,50.9096,30235.0
2020-08-17 10:50:00,67.12,67.29,67.07,67.17,36375.0,50.9096,51.0385,50.8716,50.9475,36375.0
2020-08-17 10:55:00,67.14,67.27,66.95,67.05,32788.0,50.9247,51.0233,50.7806,50.8565,32788.0
2020-08-17 11:00:00,67.03,67.16,66.99,67.09,20789.0,50.8413,50.9399,50.811,50.8868,20789.0
2020-08-17 11:05:00,67.1,67.12,66.86,66.87,48482.0,50.8944,50.9096,50.7123,50.7199,48482.0
2020-08-17 11:10:00,66.88,67.02,66.87,67.02,18542.0,50.7275,50.8337,50.7199,50.8337,18542.0
2020-08-17 11:15:00,67.01,67.07,66.84,66.93,24772.0,50.8261,50.8716,50.6972,50.7654,24772.0
2020-08-17 11:20:00,66.99,67.14,66.91,67.11,18449.0,50.811,50.9247,50.7503,50.902,18449.0
2020-08-17 11:25:00,67.11,67.24,67.05,67.18,25256.0,50.902,51.0006,50.8565,50.9551,25256.0
2020-08-17 11:30:00,67.19,67.32,67.1,67.16,37230.0,50.9626,51.0613,50.8944,50.9399,37230.0
2020-08-17 11:35:00,67.16,67.35,67.15,67.31,22778.0,50.9399,51.084,50.9323,51.0537,22778.0
2020-08-17 11:40:00,67.29,67.46,67.28,67.35,21519.0,51.0385,51.1674,51.0309,51.084,21519.0
2020-08-17 11:45:00,67.33,67.44,67.31,67.43,36572.0,51.0688,51.1523,51.0537,51.1447,36572.0
2020-08-17 11:50:00,67.43,67.53,67.37,67.5,27422.0,51.1447,51.2205,51.0992,51.1978,27422.0
2020-08-17 11:55:00,67.52,67.55,67.48,67.52,24594.0,51.2129,51.2357,51.1826,51.2129,24594.0
2020-08-17 12:00:00,67.53,67.56,67.48,67.52,14611.0,51.2205,51.2433,51.1826,51.2129,14611.0
2020-08-17 12:05:00,67.51,67.53,67.45,67.49,17133.0,51.2054,51.2205,51.1599,51.1902,17133.0
2020-08-17 12:10:00,67.51,67.63,67.51,67.57,15965.0,51.2054,51.2964,51.2054,51.2509,15965.0
2020-08-17 12:15:00,67.6,67.65,67.56,67.59,15842.0,51.2736,51.3116,51.2433,51.266,15842.0
2020-08-17 12:20:00,67.57,67.57,67.4,67.47,38744.0,51.2509,51.2509,51.1219,51.175,38744.0
2020-08-17 12:25:00,67.47,67.6,67.46,67.6,26923.0,51.175,51.2736,51.1674,51.2736,26923.0
2020-08-17 12:30:00,67.63,67.78,67.6,67.77,17665.0,51.2964,51.4102,51.2736,51.4026,17665.0
2020-08-17 12:35:00,67.77,67.84,67.72,67.83,21376.0,51.4026,51.4557,51.3646,51.4481,21376.0
2020-08-17 12:40:00,67.82,67.93,67.77,67.93,21832.0,51.4405,51.5239,51.4026,51.5239,21832.0
2020-08-17 12:45:00,67.93,67.93,67.75,67.75,21959.0,51.5239,51.5239,51.3874,51.3874,21959.0
2020-08-17 12:50:00,67.74,67.87,67.7,67.73,22262.0,51.3798,51.4784,51.3495,51.3722,22262.0
2020-08-17 12:55:00,67.72,67.95,67.72,67.9,17359.0,51.3646,51.5391,51.3646,51.5012,17359.0
2020-08-17 13:00:00,67.9,67.92,67.72,67.74,12860.0,51.5012,51.5163,51.3646,51.3798,12860.0
2020-08-17 13:05:00,67.75,67.75,67.48,67.48,24858.0,51.3874,51.3874,51.1826,51.1826,24858.0
2020-08-17 13:10:00,67.44,67.54,67.44,67.53,15447.0,51.1523,51.2281,51.1523,51.2205,15447.0
2020-08-17 13:15:00,67.52,67.54,67.4,67.42,28482.0,51.2129,51.2281,51.1219,51.1371,28482.0
2020-08-17 13:20:00,67.36,67.58,67.35,67.56,19142.0,51.0916,51.2585,51.084,51.2433,19142.0
2020-08-17 13:25:00,67.57,67.57,67.41,67.41,16845.0,51.2509,51.2509,51.1295,51.1295,16845.0
2020-08-17 13:30:00,67.4,67.48,67.32,67.33,25518.0,51.1219,51.1826,51.0613,51.0688,25518.0
2020-08-17 13:35:00,67.34,67.38,67.22,67.26,37287.0,51.0764,51.1068,50.9854,51.0157,37287.0
2020-08-17 13:40:00,67.25,67.49,67.25,67.49,25223.0,51.0082,51.1902,51.0082,51.1902,25223.0
2020-08-17 13:45:00,67.5,67.63,67.47,67.62,17324.0,51.1978,51.2964,51.175,51.2888,17324.0
2020-08-17 13:50:00,67.6,67.72,67.6,67.67,24542.0,51.2736,51.3646,51.2736,51.3267,24542.0
2020-08-17 13:55:00,67.67,67.74,67.61,67.72,20441.0,51.3267,51.3798,51.2812,51.3646,20441.0
2020-08-17 14:00:00,67.72,67.77,67.57,67.59,15951.0,51.3646,51.4026,51.2509,51.266,15951.0
2020-08-17 14:05:00,67.58,67.59,67.38,67.43,26309.0,51.2585,51.266,51.1068,51.1447,26309.0
2020-08-17 14:10:00,67.42,67.44,67.29,67.41,28463.0,51.1371,51.1523,51.0385,51.1295,28463.0
2020-08-17 14:15:00,67.42,67.56,67.41,67.44,29331.0,51.1371,51.2433,51.1295,51.1523,29331.0
2020-08-17 14:20:00,67.43,67.46,67.26,67.32,40735.0,51.1447,51.1674,51.0157,51.0613,40735.0
2020-08-17 14:25:00,67.34,67.48,67.3,67.43,53622.0,51.0764,51.1826,51.0461,51.1447,53622.0
2020-08-17 14:30:00,67.44,67.6,67.41,67.56,20630.0,51.1523,51.2736,51.1295,51.2433,20630.0
2020-08-17 14:35:00,67.53,67.7,67.51,67.69,25954.0,51.2205,51.3495,51.2054,51.3419,25954.0
2020-08-17 14:40:00,67.7,67.85,67.68,67.77,21740.0,51.3495,51.4632,51.3343,51.4026,21740.0
2020-08-17 14:45:00,67.78,67.8,67.65,67.72,26495.0,51.4102,51.4253,51.3116,51.3646,26495.0
2020-08-17 14:50:00,67.73,67.8,67.69,67.69,21756.0,51.3722,51.4253,51.3419,51.3419,21756.0
2020-08-17 14:55:00,67.7,67.82,67.59,67.68,52407.0,51.3495,51.4405,51.266,51.3343,52407.0
2020-08-17 15:00:00,67.68,67.8,67.68,67.78,14473.0,51.3343,51.4253,51.3343,51.4102,14473.0
2020-08-17 15:05:00,67.79,67.87,67.73,67.76,32956.0,51.4177,51.4784,51.3722,51.395,32956.0
2020-08-17 15:10:00,67.74,67.78,67.71,67.73,20465.0,51.3798,51.4102,51.3571,51.3722,20465.0
2020-08-17 15:15:00,67.73,67.83,67.71,67.8,38335.0,51.3722,51.4481,51.3571,51.4253,38335.0
2020-08-17 15:20:00,67.8,67.9,67.79,67.88,30387.0,51.4253,51.5012,51.4177,51.486,30387.0
2020-08-17 15:25:00,67.88,67.95,67.83,67.9,53747.0,51.486,51.5391,51.4481,51.5012,53747.0
2020-08-17 15:30:00,67.91,68.05,67.91,68.05,62920.0,51.5088,51.6149,51.5088,51.6149,62920.0
2020-08-17 15:35:00,68.07,68.1,67.95,67.99,56302.0,51.6301,51.6529,51.5391,51.5694,56302.0
2020-08-17 15:40:00,68.0,68.08,67.99,68.07,38143.0,51.577,51.6377,51.5694,51.6301,38143.0
2020-08-17 15:45:00,68.06,68.1,68.04,68.08,53832.0,51.6225,51.6529,51.6074,51.6377,53832.0
2020-08-17 15:50:00,68.09,68.13,68.03,68.13,80332.0,51.6453,51.6756,51.5998,51.6756,80332.0
2020-08-17 15:55:00,68.12,68.18,67.96,68.17,230599.0,51.668,51.7136,51.5467,51.706,230599.0
2020-08-18 09:30:00,67.37,67.5,66.67,66.76,218122.0,51.0992,51.1978,50.5682,50.6365,218122.0
2020-08-18 09:35:00,66.74,67.14,66.35,66.47,163581.0,50.6213,50.9247,50.3255,50.4165,163581.0
2020-08-18 09:40:00,66.46,67.03,66.4,66.94,88106.0,50.409,50.8413,50.3634,50.773,88106.0
2020-08-18 09:45:00,66.93,67.05,66.65,66.69,89558.0,50.7654,50.8565,50.5531,50.5834,89558.0
2020-08-18 09:50:00,66.66,66.79,66.56,66.68,80637.0,50.5607,50.6593,50.4848,50.5758,80637.0
2020-08-18 09:55:00,66.67,66.74,66.51,66.57,72463.0,50.5682,50.6213,50.4469,50.4924,72463.0
2020-08-18 10:00:00,66.58,66.58,66.15,66.29,160075.0,50.5,50.5,50.1738,50.28,160075.0
2020-08-18 10:05:00,66.3,66.36,65.92,65.92,107744.0,50.2876,50.3331,49.9994,49.9994,107744.0
2020-08-18 10:10:00,65.96,66.02,65.45,65.57,141519.0,50.0297,50.0752,49.6429,49.7339,141519.0
2020-08-18 10:15:00,65.57,65.92,65.43,65.72,87355.0,49.7339,49.9994,49.6277,49.8477,87355.0
2020-08-18 10:20:00,65.75,65.8,65.42,65.46,52962.0,49.8704,49.9084,49.6201,49.6505,52962.0
2020-08-18 10:25:00,65.48,65.62,65.33,65.46,128726.0,49.6656,49.7718,49.5519,49.6505,128726.0
2020-08-18 10:30:00,65.47,65.5,63.88,64.94,236898.0,49.6581,49.6808,48.4521,49.2561,236898.0
2020-08-18 10:35:00,64.99,65.22,64.86,65.08,101223.0,49.294,49.4684,49.1954,49.3622,101223.0
2020-08-18 10:40:00,65.06,65.17,64.77,64.8,110710.0,49.3471,49.4305,49.1271,49.1499,110710.0
2020-08-18 10:45:00,64.82,64.84,64.46,64.64,137889.0,49.165,49.1802,48.892,49.0285,137889.0
2020-08-18 10:50:00,64.65,64.91,64.64,64.73,126763.0,49.0361,49.2333,49.0285,49.0968,126763.0
2020-08-18 10:55:00,64.75,65.03,64.57,64.94,93499.0,49.1119,49.3243,48.9754,49.2561,93499.0
2020-08-18 11:00:00,64.94,65.09,64.76,64.85,71117.0,49.2561,49.3698,49.1195,49.1878,71117.0
2020-08-18 11:05:00,64.86,64.87,64.67,64.68,40912.0,49.1954,49.203,49.0513,49.0589,40912.0
2020-08-18 11:10:00,64.69,64.89,64.69,64.79,48633.0,49.0664,49.2181,49.0664,49.1423,48633.0
2020-08-18 11:15:00,64.78,64.82,64.72,64.76,62690.0,49.1347,49.165,49.0892,49.1195,62690.0
2020-08-18 11:20:00,64.76,64.84,64.55,64.59,113279.0,49.1195,49.1802,48.9602,48.9906,113279.0
2020-08-18 11:25:00,64.59,65.07,64.59,65.0,98784.0,48.9906,49.3547,48.9906,49.3016,98784.0
2020-08-18 11:30:00,65.01,65.06,64.7,64.79,81160.0,49.3092,49.3471,49.074,49.1423,81160.0
2020-08-18 11:35:00,64.79,64.82,64.51,64.71,79664.0,49.1423,49.165,48.9299,49.0816,79664.0
2020-08-18 11:40:00,64.68,64.97,64.64,64.85,42188.0,49.0589,49.2788,49.0285,49.1878,42188.0
2020-08-18 11:45:00,64.84,64.95,64.73,64.87,46088.0,49.1802,49.2636,49.0968,49.203,46088.0
2020-08-18 11:50:00,64.87,64.88,64.57,64.62,97064.0,49.203,49.2105,48.9754,49.0133,97064.0
2020-08-18 11:55:00,64.62,64.64,64.55,64.63,58552.0,49.0133,49.0285,48.9602,49.0209,58552.0
2020-08-18 12:00:00,64.63,65.14,64.55,64.92,223107.0,49.0209,49.4078,48.9602,49.2409,223107.0
2020-08-18 12:05:00,64.9,65.15,64.86,65.09,42854.0,49.2257,49.4153,49.1954,49.3698,42854.0
2020-08-18 12:10:00,65.09,65.8,65.04,65.37,827800.0,49.3698,49.9084,49.3319,49.5822,827800.0
2020-08-18 12:15:00,65.39,65.63,65.32,65.56,335601.0,49.5974,49.7794,49.5443,49.7263,335601.0
2020-08-18 12:20:00,65.53,65.57,65.31,65.31,137654.0,49.7036,49.7339,49.5367,49.5367,137654.0
2020-08-18 12:25:00,65.33,65.6,65.31,65.53,109917.0,49.5519,49.7567,49.5367,49.7036,109917.0
2020-08-18 12:30:00,65.53,65.59,65.44,65.55,58738.0,49.7036,49.7491,49.6353,49.7187,58738.0
2020-08-18 12:35:00,65.56,65.58,65.39,65.52,53964.0,49.7263,49.7415,49.5974,49.696,53964.0
2020-08-18 12:40:00,65.53,65.7,65.49,65.5,100768.0,49.7036,49.8325,49.6732,49.6808,100768.0
2020-08-18 12:45:00,65.49,65.63,65.35,65.42,76510.0,49.6732,49.7794,49.567,49.6201,76510.0
2020-08-18 12:50:00,65.44,65.46,65.31,65.35,53846.0,49.6353,49.6505,49.5367,49.567,53846.0
2020-08-18 12:55:00,65.37,65.43,65.2,65.22,47986.0,49.5822,49.6277,49.4533,49.4684,47986.0
2020-08-18 13:00:00,65.24,65.27,65.16,65.22,45428.0,49.4836,49.5064,49.4229,49.4684,45428.0
2020-08-18 13:05:00,65.21,65.23,65.08,65.13,37578.0,49.4608,49.476,49.3622,49.4002,37578.0
2020-08-18 13:10:00,65.13,65.28,65.12,65.22,42804.0,49.4002,49.5139,49.3926,49.4684,42804.0
2020-08-18 13:15:00,65.22,65.29,65.12,65.22,43208.0,49.4684,49.5215,49.3926,49.4684,43208.0
2020-08-18 13:20:00,65.24,65.33,65.22,65.28,27941.0,49.4836,49.5519,49.4684,49.5139,27941.0
2020-08-18 13:25:00,65.28,65.34,65.24,65.28,25072.0,49.5139,49.5595,49.4836,49.5139,25072.0
2020-08-18 13:30:00,65.27,65.36,65.26,65.34,26449.0,49.5064,49.5746,49.4988,49.5595,26449.0
2020-08-18 13:35:00,65.33,65.44,65.28,65.42,43092.0,49.5519,49.6353,49.5139,49.6201,43092.0
2020-08-18 13:40:00,65.42,65.47,65.38,65.38,30475.0,49.6201,49.6581,49.5898,49.5898,30475.0
2020-08-18 13:45:00,65.38,65.49,65.3,65.45,39427.0,49.5898,49.6732,49.5291,49.6429,39427.0
2020-08-18 13:50:00,65.45,65.57,65.45,65.56,25833.0,49.6429,49.7339,49.6429,49.7263,25833.0
2020-08-18 13:55:00,65.55,65.57,65.47,65.49,27694.0,49.7187,49.7339,49.6581,49.6732,27694.0
2020-08-18 14:00:00,65.5,65.59,65.48,65.58,45933.0,49.6808,49.7491,49.6656,49.7415,45933.0
2020-08-18 14:05:00,65.58,65.6,65.46,65.58,25826.0,49.7415,49.7567,49.6505,49.7415,25826.0
2020-08-18 14:10:00,65.59,65.59,65.48,65.49,28153.0,49.7491,49.7491,49.6656,49.6732,28153.0
2020-08-18 14:15:00,65.48,65.52,65.33,65.34,36118.0,49.6656,49.696,49.5519,49.5595,36118.0
2020-08-18 14:20:00,65.34,65.5,65.3,65.47,32195.0,49.5595,49.6808,49.5291,49.6581,32195.0
2020-08-18 14:25:00,65.45,65.52,65.43,65.48,21762.0,49.6429,49.696,49.6277,49.6656,21762.0
2020-08-18 14:30:00,65.46,65.52,65.42,65.45,26251.0,49.6505,49.696,49.6201,49.6429,26251.0
2020-08-18 14:35:00,65.46,65.51,65.39,65.44,25371.0,49.6505,49.6884,49.5974,49.6353,25371.0
2020-08-18 14:40:00,65.44,65.83,65.44,65.81,69777.0,49.6353,49.9311,49.6353,49.9159,69777.0
2020-08-18 14:45:00,65.81,65.95,65.69,65.72,50676.0,49.9159,50.0221,49.8249,49.8477,50676.0
2020-08-18 14:50:00,65.73,65.77,65.59,65.59,23900.0,49.8553,49.8856,49.7491,49.7491,23900.0
2020-08-18 14:55:00,65.61,65.72,65.6,65.71,22008.0,49.7642,49.8477,49.7567,49.8401,22008.0
2020-08-18 15:00:00,65.7,65.72,65.55,65.59,26355.0,49.8325,49.8477,49.7187,49.7491,26355.0
2020-08-18 15:05:00,65.58,65.6,65.33,65.33,46408.0,49.7415,49.7567,49.5519,49.5519,46408.0
2020-08-18 15:10:00,65.33,65.48,65.3,65.48,49221.0,49.5519,49.6656,49.5291,49.6656,49221.0
2020-08-18 15:15:00,65.48,65.51,65.31,65.47,55563.0,49.6656,49.6884,49.5367,49.6581,55563.0
2020-08-18 15:20:00,65.48,65.61,65.46,65.48,43403.0,49.6656,49.7642,49.6505,49.6656,43403.0
2020-08-18 15:25:00,65.47,65.49,65.42,65.46,39531.0,49.6581,49.6732,49.6201,49.6505,39531.0
2020-08-18 15:30:00,65.47,65.53,65.35,65.35,55847.0,49.6581,49.7036,49.567,49.567,55847.0
2020-08-18 15:35:00,65.36,65.38,65.25,65.25,65492.0,49.5746,49.5898,49.4912,49.4912,65492.0
2020-08-18 15:40:00,65.24,65.25,65.12,65.18,102905.0,49.4836,49.4912,49.3926,49.4381,102905.0
2020-08-18 15:45:00,65.19,65.29,65.13,65.25,77766.0,49.4457,49.5215,49.4002,49.4912,77766.0
2020-08-18 15:50:00,65.24,65.26,65.09,65.14,100040.0,49.4836,49.4988,49.3698,49.4078,100040.0
2020-08-18 15:55:00,65.15,65.21,65.07,65.13,250992.0,49.4153,49.4608,49.3547,49.4002,250992.0
2020-08-19 09:30:00,65.12,65.59,64.56,64.75,168753.0,49.3926,49.7491,48.9678,49.1119,168753.0
2020-08-19 09:35:00,64.77,64.82,64.41,64.64,126226.0,49.1271,49.165,48.8541,49.0285,126226.0
2020-08-19 09:40:00,64.59,65.06,64.56,64.98,86251.0,48.9906,49.3471,48.9678,49.2864,86251.0
2020-08-19 09:45:00,64.98,65.37,64.83,65.3,94941.0,49.2864,49.5822,49.1726,49.5291,94941.0
2020-08-19 09:50:00,65.26,65.64,65.24,65.39,83020.0,49.4988,49.787,49.4836,49.5974,83020.0
2020-08-19 09:55:00,65.41,65.43,64.77,64.82,75338.0,49.6125,49.6277,49.1271,49.165,75338.0
2020-08-19 10:00:00,64.79,65.12,64.72,64.87,75705.0,49.1423,49.3926,49.0892,49.203,75705.0
2020-08-19 10:05:00,64.85,65.2,64.77,64.78,49327.0,49.1878,49.4533,49.1271,49.1347,49327.0
2020-08-19 10:10:00,64.8,64.8,64.44,64.62,69919.0,49.1499,49.1499,48.8768,49.0133,69919.0
2020-08-19 10:15:00,64.63,64.64,64.05,64.07,107929.0,49.0209,49.0285,48.581,48.5962,107929.0
2020-08-19 10:20:00,64.09,64.45,63.97,64.42,142924.0,48.6113,48.8844,48.5203,48.8616,142924.0
2020-08-19 10:25:00,64.45,64.65,64.41,64.53,48544.0,48.8844,49.0361,48.8541,48.9451,48544.0
2020-08-19 10:30:00,64.51,64.51,64.1,64.19,54615.0,48.9299,48.9299,48.6189,48.6872,54615.0
2020-08-19 10:35:00,64.19,64.3,64.09,64.17,58572.0,48.6872,48.7706,48.6113,48.672,58572.0
2020-08-19 10:40:00,64.18,64.48,64.18,64.48,49136.0,48.6796,48.9072,48.6796,48.9072,49136.0
2020-08-19 10:45:00,64.48,64.68,64.1,64.15,50304.0,48.9072,49.0589,48.6189,48.6569,50304.0
2020-08-19 10:50:00,64.15,64.42,64.13,64.29,42987.0,48.6569,48.8616,48.6417,48.763,42987.0
2020-08-19 10:55:00,64.29,64.4,64.05,64.05,49774.0,48.763,48.8465,48.581,48.581,49774.0
2020-08-19 11:00:00,64.05,64.12,63.74,64.03,148813.0,48.581,48.6341,48.3459,48.5658,148813.0
2020-08-19 11:05:00,64.04,64.39,63.97,64.37,48503.0,48.5734,48.8389,48.5203,48.8237,48503.0
2020-08-19 11:10:00,64.35,64.4,64.2,64.33,41230.0,48.8086,48.8465,48.6948,48.7934,41230.0
2020-08-19 11:15:00,64.3,64.31,64.18,64.23,35008.0,48.7706,48.7782,48.6796,48.7175,35008.0
2020-08-19 11:20:00,64.25,64.58,64.23,64.46,47997.0,48.7327,48.983,48.7175,48.892,47997.0
2020-08-19 11:25:00,64.47,64.54,64.35,64.53,32612.0,48.8996,48.9527,48.8086,48.9451,32612.0
2020-08-19 11:30:00,64.5,64.68,64.44,64.63,46712.0,48.9223,49.0589,48.8768,49.0209,46712.0
2020-08-19 11:35:00,64.63,64.64,64.51,64.55,20525.0,49.0209,49.0285,48.9299,48.9602,20525.0
2020-08-19 11:40:00,64.53,64.57,64.35,64.43,26453.0,48.9451,48.9754,48.8086,48.8692,26453.0
2020-08-19 11:45:00,64.4,64.49,64.28,64.34,26878.0,48.8465,48.9147,48.7555,48.801,26878.0
2020-08-19 11:50:00,64.32,64.47,64.24,64.38,35924.0,48.7858,48.8996,48.7251,48.8313,35924.0
2020-08-19 11:55:00,64.37,64.38,64.21,64.27,13465.0,48.8237,48.8313,48.7024,48.7479,13465.0
2020-08-19 12:00:00,64.26,64.28,64.07,64.12,45246.0,48.7403,48.7555,48.5962,48.6341,45246.0
2020-08-19 12:05:00,64.12,64.3,64.1,64.16,31385.0,48.6341,48.7706,48.6189,48.6644,31385.0
2020-08-19 12:10:00,64.16,64.29,64.11,64.27,15172.0,48.6644,48.763,48.6265,48.7479,15172.0
2020-08-19 12:15:00,64.27,64.5,64.26,64.46,28357.0,48.7479,48.9223,48.7403,48.892,28357.0
2020-08-19 12:20:00,64.44,64.53,64.42,64.46,20164.0,48.8768,48.9451,48.8616,48.892,20164.0
2020-08-19 12:25:00,64.45,64.53,64.38,64.51,16944.0,48.8844,48.9451,48.8313,48.9299,16944.0
2020-08-19 12:30:00,64.52,64.54,64.45,64.5,21416.0,48.9375,48.9527,48.8844,48.9223,21416.0
2020-08-19 12:35:00,64.52,64.63,64.49,64.57,49658.0,48.9375,49.0209,48.9147,48.9754,49658.0
2020-08-19 12:40:00,64.6,64.6,64.35,64.37,21377.0,48.9982,48.9982,48.8086,48.8237,21377.0
2020-08-19 12:45:00,64.36,64.56,64.32,64.52,24032.0,48.8161,48.9678,48.7858,48.9375,24032.0
2020-08-19 12:50:00,64.51,64.57,64.44,64.57,16553.0,48.9299,48.9754,48.8768,48.9754,16553.0
2020-08-19 12:55:00,64.56,64.61,64.39,64.51,30368.0,48.9678,49.0058,48.8389,48.9299,30368.0
2020-08-19 13:00:00,64.51,64.58,64.45,64.58,11580.0,48.9299,48.983,48.8844,48.983,11580.0
2020-08-19 13:05:00,64.59,64.66,64.49,64.65,15948.0,48.9906,49.0437,48.9147,49.0361,15948.0
2020-08-19 13:10:00,64.66,64.81,64.65,64.73,30953.0,49.0437,49.1575,49.0361,49.0968,30953.0
2020-08-19 13:15:00,64.72,64.81,64.63,64.8,15221.0,49.0892,49.1575,49.0209,49.1499,15221.0
2020-08-19 13:20:00,64.78,64.88,64.78,64.82,26045.0,49.1347,49.2105,49.1347,49.165,26045.0
2020-08-19 13:25:00,64.82,64.92,64.75,64.77,22544.0,49.165,49.2409,49.1119,49.1271,22544.0
2020-08-19 13:30:00,64.76,64.79,64.72,64.78,19451.0,49.1195,49.1423,49.0892,49.1347,19451.0
2020-08-19 13:35:00,64.78,64.8,64.63,64.63,24190.0,49.1347,49.1499,49.0209,49.0209,24190.0
2020-08-19 13:40:00,64.63,64.66,64.5,64.51,22074.0,49.0209,49.0437,48.9223,48.9299,22074.0
2020-08-19 13:45:00,64.5,64.55,64.38,64.46,18220.0,48.9223,48.9602,48.8313,48.892,18220.0
2020-08-19 13:50:00,64.46,64.5,64.4,64.49,17116.0,48.892,48.9223,48.8465,48.9147,17116.0
2020-08-19 13:55:00,64.5,64.54,64.35,64.43,25147.0,48.9223,48.9527,48.8086,48.8692,25147.0
2020-08-19 14:00:00,64.39,64.67,64.39,64.6,26160.0,48.8389,49.0513,48.8389,48.9982,26160.0
2020-08-19 14:05:00,64.62,64.69,64.58,64.61,18653.0,49.0133,49.0664,48.983,49.0058,18653.0
2020-08-19 14:10:00,64.61,64.65,64.48,64.51,29280.0,49.0058,49.0361,48.9072,48.9299,29280.0
2020-08-19 14:15:00,64.51,64.54,64.31,64.36,22472.0,48.9299,48.9527,48.7782,48.8161,22472.0
2020-08-19 14:20:00,64.35,64.53,64.34,64.42,29987.0,48.8086,48.9451,48.801,48.8616,29987.0
2020-08-19 14:25:00,64.45,64.52,64.37,64.39,18046.0,48.8844,48.9375,48.8237,48.8389,18046.0
2020-08-19 14:30:00,64.41,64.43,64.26,64.31,31310.0,48.8541,48.8692,48.7403,48.7782,31310.0
2020-08-19 14:35:00,64.3,64.32,64.18,64.22,32602.0,48.7706,48.7858,48.6796,48.7099,32602.0
2020-08-19 14:40:00,64.24,64.31,64.18,64.23,28090.0,48.7251,48.7782,48.6796,48.7175,28090.0
2020-08-19 14:45:00,64.23,64.36,64.23,64.34,21543.0,48.7175,48.8161,48.7175,48.801,21543.0
2020-08-19 14:50:00,64.37,64.43,64.27,64.32,25360.0,48.8237,48.8692,48.7479,48.7858,25360.0
2020-08-19 14:55:00,64.31,64.5,64.27,64.36,23148.0,48.7782,48.9223,48.7479,48.8161,23148.0
2020-08-19 15:00:00,64.36,64.42,64.34,64.37,14833.0,48.8161,48.8616,48.801,48.8237,14833.0
2020-08-19 15:05:00,64.38,64.44,64.35,64.37,22545.0,48.8313,48.8768,48.8086,48.8237,22545.0
2020-08-19 15:10:00,64.39,64.44,64.33,64.34,24867.0,48.8389,48.8768,48.7934,48.801,24867.0
2020-08-19 15:15:00,64.35,64.37,64.29,64.31,19228.0,48.8086,48.8237,48.763,48.7782,19228.0
2020-08-19 15:20:00,64.32,64.33,64.17,64.17,25786.0,48.7858,48.7934,48.672,48.672,25786.0
2020-08-19 15:25:00,64.18,64.21,64.02,64.07,61109.0,48.6796,48.7024,48.5582,48.5962,61109.0
2020-08-19 15:30:00,64.09,64.11,64.0,64.02,37255.0,48.6113,48.6265,48.5431,48.5582,37255.0
2020-08-19 15:35:00,64.02,64.08,64.0,64.03,42288.0,48.5582,48.6038,48.5431,48.5658,42288.0
2020-08-19 15:40:00,64.02,64.04,63.83,64.0,191655.0,48.5582,48.5734,48.4141,48.5431,191655.0
2020-08-19 15:45:00,64.01,64.05,63.92,63.96,83594.0,48.5507,48.581,48.4824,48.5127,83594.0
2020-08-19 15:50:00,63.96,64.15,63.94,64.14,113806.0,48.5127,48.6569,48.4976,48.6493,113806.0
2020-08-19 15:55:00,64.15,64.18,63.8,63.89,327345.0,48.6569,48.6796,48.3914,48.4596,327345.0
2020-08-20 09:30:00,63.33,64.25,62.9,64.1,234361.0,48.0349,48.7327,47.7087,48.6189,234361.0
2020-08-20 09:35:00,64.02,64.3,63.39,63.86,128638.0,48.5582,48.7706,48.0804,48.4369,128638.0
2020-08-20 09:40:00,63.87,64.24,63.72,63.83,73355.0,48.4445,48.7251,48.3307,48.4141,73355.0
2020-08-20 09:45:00,63.8,63.89,63.52,63.58,54226.0,48.3914,48.4596,48.179,48.2245,54226.0
2020-08-20 09:50:00,63.55,64.05,63.55,63.82,66357.0,48.2018,48.581,48.2018,48.4066,66357.0
2020-08-20 09:55:00,63.78,64.0,63.58,63.65,44761.0,48.3762,48.5431,48.2245,48.2776,44761.0
2020-08-20 10:00:00,63.65,64.51,63.53,64.48,121792.0,48.2776,48.9299,48.1866,48.9072,121792.0
2020-08-20 10:05:00,64.52,64.54,64.26,64.5,70773.0,48.9375,48.9527,48.7403,48.9223,70773.0
2020-08-20 10:10:00,64.51,65.05,64.5,64.84,160433.0,48.9299,49.3395,48.9223,49.1802,160433.0
2020-08-20 10:15:00,64.82,65.12,64.82,65.08,78016.0,49.165,49.3926,49.165,49.3622,78016.0
2020-08-20 10:20:00,65.08,65.4,65.02,65.12,91366.0,49.3622,49.605,49.3167,49.3926,91366.0
2020-08-20 10:25:00,65.14,65.42,65.0,65.04,73465.0,49.4078,49.6201,49.3016,49.3319,73465.0
2020-08-20 10:30:00,65.08,65.26,65.0,65.14,40571.0,49.3622,49.4988,49.3016,49.4078,40571.0
2020-08-20 10:35:00,65.14,65.28,65.05,65.14,48611.0,49.4078,49.5139,49.3395,49.4078,48611.0
2020-08-20 10:40:00,65.17,65.45,64.96,64.99,72386.0,49.4305,49.6429,49.2712,49.294,72386.0
2020-08-20 10:45:00,64.98,65.09,64.87,64.9,62846.0,49.2864,49.3698,49.203,49.2257,62846.0
2020-08-20 10:50:00,64.89,65.02,64.87,64.88,54133.0,49.2181,49.3167,49.203,49.2105,54133.0
2020-08-20 10:55:00,64.88,64.88,64.56,64.62,62904.0,49.2105,49.2105,48.9678,49.0133,62904.0
2020-08-20 11:00:00,64.6,64.95,64.57,64.89,90012.0,48.9982,49.2636,48.9754,49.2181,90012.0
2020-08-20 11:05:00,64.89,65.32,64.89,65.18,40166.0,49.2181,49.5443,49.2181,49.4381,40166.0
2020-08-20 11:10:00,65.18,65.24,65.08,65.12,45451.0,49.4381,49.4836,49.3622,49.3926,45451.0
2020-08-20 11:15:00,65.11,65.3,65.02,65.16,52840.0,49.385,49.5291,49.3167,49.4229,52840.0
2020-08-20 11:20:00,65.16,65.2,64.98,65.05,25393.0,49.4229,49.4533,49.2864,49.3395,25393.0
2020-08-20 11:25:00,65.05,65.14,64.95,65.06,68022.0,49.3395,49.4078,49.2636,49.3471,68022.0
2020-08-20 11:30:00,65.09,65.13,64.94,65.13,62526.0,49.3698,49.4002,49.2561,49.4002,62526.0
2020-08-20 11:35:00,65.11,65.28,65.11,65.2,19423.0,49.385,49.5139,49.385,49.4533,19423.0
2020-08-20 11:40:00,65.23,65.27,65.05,65.05,26086.0,49.476,49.5064,49.3395,49.3395,26086.0
2020-08-20 11:45:00,65.05,65.15,64.94,65.1,22969.0,49.3395,49.4153,49.2561,49.3774,22969.0
2020-08-20 11:50:00,65.09,65.1,64.94,64.98,27654.0,49.3698,49.3774,49.2561,49.2864,27654.0
2020-08-20 11:55:00,65.0,65.01,64.87,64.97,21569.0,49.3016,49.3092,49.203,49.2788,21569.0
2020-08-20 12:00:00,64.95,65.01,64.86,64.94,24063.0,49.2636,49.3092,49.1954,49.2561,24063.0
2020-08-20 12:05:00,64.92,65.0,64.85,64.94,22117.0,49.2409,49.3016,49.1878,49.2561,22117.0
2020-08-20 12:10:00,64.93,64.93,64.75,64.91,75628.0,49.2485,49.2485,49.1119,49.2333,75628.0
2020-08-20 12:15:00,64.89,64.97,64.82,64.9,14125.0,49.2181,49.2788,49.165,49.2257,14125.0
2020-08-20 12:20:00,64.91,64.97,64.86,64.93,15244.0,49.2333,49.2788,49.1954,49.2485,15244.0
2020-08-20 12:25:00,64.94,65.1,64.89,65.09,31367.0,49.2561,49.3774,49.2181,49.3698,31367.0
2020-08-20 12:30:00,65.09,65.12,65.0,65.0,14908.0,49.3698,49.3926,49.3016,49.3016,14908.0
2020-08-20 12:35:00,65.01,65.02,64.9,64.98,65198.0,49.3092,49.3167,49.2257,49.2864,65198.0
2020-08-20 12:40:00,64.98,65.03,64.96,64.98,36404.0,49.2864,49.3243,49.2712,49.2864,36404.0
2020-08-20 12:45:00,65.01,65.02,64.97,65.0,7549.0,49.3092,49.3167,49.2788,49.3016,7549.0
2020-08-20 12:50:00,64.99,65.14,64.98,65.01,27902.0,49.294,49.4078,49.2864,49.3092,27902.0
2020-08-20 12:55:00,65.01,65.01,64.82,64.88,75906.0,49.3092,49.3092,49.165,49.2105,75906.0
2020-08-20 13:00:00,64.86,64.96,64.83,64.94,12627.0,49.1954,49.2712,49.1726,49.2561,12627.0
2020-08-20 13:05:00,64.96,65.02,64.9,64.92,9711.0,49.2712,49.3167,49.2257,49.2409,9711.0
2020-08-20 13:10:00,64.92,64.97,64.88,64.93,19469.0,49.2409,49.2788,49.2105,49.2485,19469.0
2020-08-20 13:15:00,64.92,64.95,64.87,64.88,15340.0,49.2409,49.2636,49.203,49.2105,15340.0
2020-08-20 13:20:00,64.89,64.91,64.84,64.88,18924.0,49.2181,49.2333,49.1802,49.2105,18924.0
2020-08-20 13:25:00,64.89,64.97,64.87,64.94,13339.0,49.2181,49.2788,49.203,49.2561,13339.0
2020-08-20 13:30:00,64.95,65.01,64.92,65.0,13145.0,49.2636,49.3092,49.2409,49.3016,13145.0
2020-08-20 13:35:00,65.0,65.0,64.89,64.97,22600.0,49.3016,49.3016,49.2181,49.2788,22600.0
2020-08-20 13:40:00,64.98,65.05,64.94,65.0,14075.0,49.2864,49.3395,49.2561,49.3016,14075.0
2020-08-20 13:45:00,65.0,65.02,64.91,64.98,10313.0,49.3016,49.3167,49.2333,49.2864,10313.0
2020-08-20 13:50:00,64.99,65.03,64.9,64.94,14206.0,49.294,49.3243,49.2257,49.2561,14206.0
2020-08-20 13:55:00,64.93,64.93,64.78,64.84,47602.0,49.2485,49.2485,49.1347,49.1802,47602.0
2020-08-20 14:00:00,64.86,64.95,64.8,64.89,19003.0,49.1954,49.2636,49.1499,49.2181,19003.0
2020-08-20 14:05:00,64.9,65.02,64.9,64.99,13053.0,49.2257,49.3167,49.2257,49.294,13053.0
2020-08-20 14:10:00,64.98,65.07,64.92,65.07,19749.0,49.2864,49.3547,49.2409,49.3547,19749.0
2020-08-20 14:15:00,65.09,65.16,65.07,65.1,20154.0,49.3698,49.4229,49.3547,49.3774,20154.0
2020-08-20 14:20:00,65.11,65.15,64.98,65.02,19865.0,49.385,49.4153,49.2864,49.3167,19865.0
2020-08-20 14:25:00,65.02,65.05,64.98,65.01,6556.0,49.3167,49.3395,49.2864,49.3092,6556.0
2020-08-20 14:30:00,65.03,65.1,64.95,64.99,15333.0,49.3243,49.3774,49.2636,49.294,15333.0
2020-08-20 14:35:00,64.98,65.02,64.92,65.02,16643.0,49.2864,49.3167,49.2409,49.3167,16643.0
2020-08-20 14:40:00,65.01,65.04,64.97,64.98,19531.0,49.3092,49.3319,49.2788,49.2864,19531.0
2020-08-20 14:45:00,64.97,65.02,64.95,65.01,16252.0,49.2788,49.3167,49.2636,49.3092,16252.0
2020-08-20 14:50:00,65.0,65.1,64.97,65.05,17756.0,49.3016,49.3774,49.2788,49.3395,17756.0
2020-08-20 14:55:00,65.04,65.11,65.02,65.11,8641.0,49.3319,49.385,49.3167,49.385,8641.0
2020-08-20 15:00:00,65.1,65.26,65.07,65.25,34644.0,49.3774,49.4988,49.3547,49.4912,34644.0
2020-08-20 15:05:00,65.26,65.26,65.17,65.19,11047.0,49.4988,49.4988,49.4305,49.4457,11047.0
2020-08-20 15:10:00,65.21,65.21,64.98,65.0,23665.0,49.4608,49.4608,49.2864,49.3016,23665.0
2020-08-20 15:15:00,64.97,65.04,64.97,64.97,14604.0,49.2788,49.3319,49.2788,49.2788,14604.0
2020-08-20 15:20:00,64.97,65.0,64.89,64.9,16667.0,49.2788,49.3016,49.2181,49.2257,16667.0
2020-08-20 15:25:00,64.9,64.93,64.89,64.92,13391.0,49.2257,49.2485,49.2181,49.2409,13391.0
2020-08-20 15:30:00,64.91,64.96,64.82,64.95,38808.0,49.2333,49.2712,49.165,49.2636,38808.0
2020-08-20 15:35:00,64.94,64.99,64.88,64.91,33618.0,49.2561,49.294,49.2105,49.2333,33618.0
2020-08-20 15:40:00,64.93,65.0,64.88,64.98,28466.0,49.2485,49.3016,49.2105,49.2864,28466.0
2020-08-20 15:45:00,64.97,64.98,64.87,64.93,36028.0,49.2788,49.2864,49.203,49.2485,36028.0
2020-08-20 15:50:00,64.95,64.98,64.81,64.87,58657.0,49.2636,49.2864,49.1575,49.203,58657.0
2020-08-20 15:55:00,64.88,64.99,64.81,64.87,165977.0,49.2105,49.294,49.1575,49.203,165977.0
2020-08-21 09:30:00,64.8,65.54,64.69,65.29,151892.0,49.1499,49.7111,49.0664,49.5215,151892.0
2020-08-21 09:35:00,65.27,65.45,64.73,65.06,91749.0,49.5064,49.6429,49.0968,49.3471,91749.0
2020-08-21 09:40:00,65.1,65.13,64.76,64.79,51289.0,49.3774,49.4002,49.1195,49.1423,51289.0
2020-08-21 09:45:00,64.85,65.2,64.85,64.9,37799.0,49.1878,49.4533,49.1878,49.2257,37799.0
2020-08-21 09:50:00,64.93,64.93,64.52,64.71,41352.0,49.2485,49.2485,48.9375,49.0816,41352.0
2020-08-21 09:55:00,64.6,64.77,64.51,64.59,39043.0,48.9982,49.1271,48.9299,48.9906,39043.0
2020-08-21 10:00:00,64.63,64.68,64.45,64.48,32842.0,49.0209,49.0589,48.8844,48.9072,32842.0
2020-08-21 10:05:00,64.45,64.53,64.23,64.46,28673.0,48.8844,48.9451,48.7175,48.892,28673.0
2020-08-21 10:10:00,64.48,64.6,64.21,64.26,31326.0,48.9072,48.9982,48.7024,48.7403,31326.0
2020-08-21 10:15:00,64.27,64.35,64.11,64.14,17317.0,48.7479,48.8086,48.6265,48.6493,17317.0
2020-08-21 10:20:00,64.12,64.2,64.05,64.11,44428.0,48.6341,48.6948,48.581,48.6265,44428.0
2020-08-21 10:25:00,64.11,64.25,64.05,64.22,41996.0,48.6265,48.7327,48.581,48.7099,41996.0
2020-08-21 10:30:00,64.27,64.36,64.25,64.3,33915.0,48.7479,48.8161,48.7327,48.7706,33915.0
2020-08-21 10:35:00,64.33,64.43,64.26,64.33,16281.0,48.7934,48.8692,48.7403,48.7934,16281.0
2020-08-21 10:40:00,64.36,64.58,64.31,64.55,26556.0,48.8161,48.983,48.7782,48.9602,26556.0
2020-08-21 10:45:00,64.5,64.5,64.29,64.36,19395.0,48.9223,48.9223,48.763,48.8161,19395.0
2020-08-21 10:50:00,64.33,64.36,64.26,64.33,11376.0,48.7934,48.8161,48.7403,48.7934,11376.0
2020-08-21 10:55:00,64.3,64.49,64.3,64.39,20986.0,48.7706,48.9147,48.7706,48.8389,20986.0
2020-08-21 11:00:00,64.41,64.48,64.29,64.37,20985.0,48.8541,48.9072,48.763,48.8237,20985.0
2020-08-21 11:05:00,64.39,64.59,64.39,64.57,24492.0,48.8389,48.9906,48.8389,48.9754,24492.0
2020-08-21 11:10:00,64.54,64.63,64.41,64.57,16140.0,48.9527,49.0209,48.8541,48.9754,16140.0
2020-08-21 11:15:00,64.55,64.6,64.34,64.41,50832.0,48.9602,48.9982,48.801,48.8541,50832.0
2020-08-21 11:20:00,64.39,64.4,64.2,64.29,36085.0,48.8389,48.8465,48.6948,48.763,36085.0
2020-08-21 11:25:00,64.25,64.34,64.25,64.32,8857.0,48.7327,48.801,48.7327,48.7858,8857.0
2020-08-21 11:30:00,64.3,64.47,64.3,64.32,25610.0,48.7706,48.8996,48.7706,48.7858,25610.0
2020-08-21 11:35:00,64.37,64.57,64.35,64.57,28399.0,48.8237,48.9754,48.8086,48.9754,28399.0
2020-08-21 11:40:00,64.55,64.56,64.38,64.39,12038.0,48.9602,48.9678,48.8313,48.8389,12038.0
2020-08-21 11:45:00,64.35,64.49,64.3,64.36,9467.0,48.8086,48.9147,48.7706,48.8161,9467.0
2020-08-21 11:50:00,64.37,64.38,64.28,64.29,16510.0,48.8237,48.8313,48.7555,48.763,16510.0
2020-08-21 11:55:00,64.31,64.41,64.22,64.35,13711.0,48.7782,48.8541,48.7099,48.8086,13711.0
2020-08-21 12:00:00,64.31,64.33,64.16,64.3,30263.0,48.7782,48.7934,48.6644,48.7706,30263.0
2020-08-21 12:05:00,64.32,64.47,64.22,64.22,24937.0,48.7858,48.8996,48.7099,48.7099,24937.0
2020-08-21 12:10:00,64.24,64.26,64.03,64.07,39619.0,48.7251,48.7403,48.5658,48.5962,39619.0
2020-08-21 12:15:00,64.07,64.16,63.9,63.96,70957.0,48.5962,48.6644,48.4672,48.5127,70957.0
2020-08-21 12:20:00,63.96,64.08,63.95,64.05,19080.0,48.5127,48.6038,48.5052,48.581,19080.0
2020-08-21 12:25:00,64.06,64.08,63.98,64.06,21650.0,48.5886,48.6038,48.5279,48.5886,21650.0
2020-08-21 12:30:00,64.06,64.15,64.05,64.11,13112.0,48.5886,48.6569,48.581,48.6265,13112.0
2020-08-21 12:35:00,64.1,64.17,64.07,64.16,16337.0,48.6189,48.672,48.5962,48.6644,16337.0
2020-08-21 12:40:00,64.13,64.2,64.07,64.14,18877.0,48.6417,48.6948,48.5962,48.6493,18877.0
2020-08-21 12:45:00,64.15,64.17,64.11,64.16,18515.0,48.6569,48.672,48.6265,48.6644,18515.0
2020-08-21 12:50:00,64.14,64.16,64.07,64.14,9902.0,48.6493,48.6644,48.5962,48.6493,9902.0
2020-08-21 12:55:00,64.15,64.17,64.1,64.15,8307.0,48.6569,48.672,48.6189,48.6569,8307.0
2020-08-21 13:00:00,64.16,64.28,64.16,64.28,20185.0,48.6644,48.7555,48.6644,48.7555,20185.0
2020-08-21 13:05:00,64.26,64.3,64.22,64.27,9578.0,48.7403,48.7706,48.7099,48.7479,9578.0
2020-08-21 13:10:00,64.28,64.44,64.23,64.4,46237.0,48.7555,48.8768,48.7175,48.8465,46237.0
2020-08-21 13:15:00,64.41,64.53,64.39,64.49,28575.0,48.8541,48.9451,48.8389,48.9147,28575.0
2020-08-21 13:20:00,64.48,64.52,64.44,64.51,27954.0,48.9072,48.9375,48.8768,48.9299,27954.0
2020-08-21 13:25:00,64.52,64.53,64.35,64.44,20698.0,48.9375,48.9451,48.8086,48.8768,20698.0
2020-08-21 13:30:00,64.43,64.52,64.42,64.46,22468.0,48.8692,48.9375,48.8616,48.892,22468.0
2020-08-21 13:35:00,64.45,64.57,64.43,64.52,13768.0,48.8844,48.9754,48.8692,48.9375,13768.0
2020-08-21 13:40:00,64.51,64.59,64.49,64.59,21907.0,48.9299,48.9906,48.9147,48.9906,21907.0
2020-08-21 13:45:00,64.57,64.7,64.56,64.59,64523.0,48.9754,49.074,48.9678,48.9906,64523.0
2020-08-21 13:50:00,64.6,64.65,64.53,64.55,17288.0,48.9982,49.0361,48.9451,48.9602,17288.0
2020-08-21 13:55:00,64.57,64.6,64.53,64.6,17226.0,48.9754,48.9982,48.9451,48.9982,17226.0
2020-08-21 14:00:00,64.61,64.61,64.43,64.43,19827.0,49.0058,49.0058,48.8692,48.8692,19827.0
2020-08-21 14:05:00,64.43,64.48,64.33,64.34,24992.0,48.8692,48.9072,48.7934,48.801,24992.0
2020-08-21 14:10:00,64.34,64.46,64.27,64.31,26933.0,48.801,48.892,48.7479,48.7782,26933.0
2020-08-21 14:15:00,64.32,64.37,64.27,64.27,20475.0,48.7858,48.8237,48.7479,48.7479,20475.0
2020-08-21 14:20:00,64.29,64.34,64.23,64.27,11074.0,48.763,48.801,48.7175,48.7479,11074.0
2020-08-21 14:25:00,64.27,64.27,64.2,64.22,8809.0,48.7479,48.7479,48.6948,48.7099,8809.0
2020-08-21 14:30:00,64.23,64.36,64.23,64.35,10805.0,48.7175,48.8161,48.7175,48.8086,10805.0
2020-08-21 14:35:00,64.35,64.39,64.3,64.31,16218.0,48.8086,48.8389,48.7706,48.7782,16218.0
2020-08-21 14:40:00,64.3,64.37,64.3,64.31,7199.0,48.7706,48.8237,48.7706,48.7782,7199.0
2020-08-21 14:45:00,64.31,64.32,64.16,64.22,25571.0,48.7782,48.7858,48.6644,48.7099,25571.0
2020-08-21 14:50:00,64.23,64.23,64.16,64.18,9948.0,48.7175,48.7175,48.6644,48.6796,9948.0
2020-08-21 14:55:00,64.18,64.19,64.13,64.14,18325.0,48.6796,48.6872,48.6417,48.6493,18325.0
2020-08-21 15:00:00,64.12,64.21,64.1,64.14,23763.0,48.6341,48.7024,48.6189,48.6493,23763.0
2020-08-21 15:05:00,64.15,64.19,64.12,64.19,24287.0,48.6569,48.6872,48.6341,48.6872,24287.0
2020-08-21 15:10:00,64.18,64.26,64.16,64.24,30086.0,48.6796,48.7403,48.6644,48.7251,30086.0
2020-08-21 15:15:00,64.24,64.3,64.24,64.26,16309.0,48.7251,48.7706,48.7251,48.7403,16309.0
2020-08-21 15:20:00,64.26,64.31,64.16,64.24,31803.0,48.7403,48.7782,48.6644,48.7251,31803.0
2020-08-21 15:25:00,64.24,64.26,64.2,64.21,23554.0,48.7251,48.7403,48.6948,48.7024,23554.0
2020-08-21 15:30:00,64.22,64.23,64.14,64.15,23852.0,48.7099,48.7175,48.6493,48.6569,23852.0
2020-08-21 15:35:00,64.15,64.21,64.12,64.16,48832.0,48.6569,48.7024,48.6341,48.6644,48832.0
2020-08-21 15:40:00,64.18,64.24,64.14,64.18,37616.0,48.6796,48.7251,48.6493,48.6796,37616.0
2020-08-21 15:45:00,64.17,64.29,64.16,64.28,67175.0,48.672,48.763,48.6644,48.7555,67175.0
2020-08-21 15:50:00,64.28,64.39,64.26,64.39,58489.0,48.7555,48.8389,48.7403,48.8389,58489.0
2020-08-21 15:55:00,64.4,64.55,64.4,64.52,111506.0,48.8465,48.9602,48.8465,48.9375,111506.0
2020-08-24 09:30:00,65.05,65.16,64.42,64.62,190161.0,49.3395,49.4229,48.8616,49.0133,190161.0
2020-08-24 09:35:00,64.6,64.76,64.05,64.18,65176.0,48.9982,49.1195,48.581,48.6796,65176.0
2020-08-24 09:40:00,64.19,64.19,63.92,64.07,104262.0,48.6872,48.6872,48.4824,48.5962,104262.0
2020-08-24 09:45:00,64.06,64.23,63.86,64.17,76369.0,48.5886,48.7175,48.4369,48.672,76369.0
2020-08-24 09:50:00,64.17,64.98,64.1,64.96,104508.0,48.672,49.2864,48.6189,49.2712,104508.0
2020-08-24 09:55:00,65.0,65.23,64.81,64.94,150419.0,49.3016,49.476,49.1575,49.2561,150419.0
2020-08-24 10:00:00,64.95,65.6,64.9,65.56,110942.0,49.2636,49.7567,49.2257,49.7263,110942.0
2020-08-24 10:05:00,65.55,66.03,65.49,65.97,113187.0,49.7187,50.0828,49.6732,50.0373,113187.0
2020-08-24 10:10:00,65.95,66.08,65.5,65.54,111345.0,50.0221,50.1207,49.6808,49.7111,111345.0
2020-08-24 10:15:00,65.55,65.85,65.47,65.77,51327.0,49.7187,49.9463,49.6581,49.8856,51327.0
2020-08-24 10:20:00,65.78,66.08,65.75,66.05,48564.0,49.8932,50.1207,49.8704,50.098,48564.0
2020-08-24 10:25:00,66.05,66.14,65.95,66.1,79497.0,50.098,50.1662,50.0221,50.1359,79497.0
2020-08-24 10:30:00,66.1,66.54,66.1,66.52,107382.0,50.1359,50.4696,50.1359,50.4545,107382.0
2020-08-24 10:35:00,66.52,66.74,66.41,66.58,73564.0,50.4545,50.6213,50.371,50.5,73564.0
2020-08-24 10:40:00,66.58,66.65,66.47,66.54,61391.0,50.5,50.5531,50.4165,50.4696,61391.0
2020-08-24 10:45:00,66.51,66.6,66.35,66.54,89195.0,50.4469,50.5151,50.3255,50.4696,89195.0
2020-08-24 10:50:00,66.56,66.72,66.48,66.62,60985.0,50.4848,50.6062,50.4241,50.5303,60985.0
2020-08-24 10:55:00,66.59,66.82,66.53,66.76,59835.0,50.5076,50.682,50.462,50.6365,59835.0
2020-08-24 11:00:00,66.76,66.79,66.3,66.38,65820.0,50.6365,50.6593,50.2876,50.3483,65820.0
2020-08-24 11:05:00,66.37,66.55,66.28,66.39,56697.0,50.3407,50.4772,50.2724,50.3559,56697.0
2020-08-24 11:10:00,66.39,66.68,66.36,66.56,41803.0,50.3559,50.5758,50.3331,50.4848,41803.0
2020-08-24 11:15:00,66.58,66.59,66.37,66.48,34780.0,50.5,50.5076,50.3407,50.4241,34780.0
2020-08-24 11:20:00,66.48,66.65,66.43,66.63,46979.0,50.4241,50.5531,50.3862,50.5379,46979.0
2020-08-24 11:25:00,66.64,66.84,66.61,66.73,35705.0,50.5455,50.6972,50.5227,50.6137,35705.0
2020-08-24 11:30:00,66.76,66.98,66.74,66.97,46078.0,50.6365,50.8034,50.6213,50.7958,46078.0
2020-08-24 11:35:00,66.96,67.05,66.61,66.72,80382.0,50.7882,50.8565,50.5227,50.6062,80382.0
2020-08-24 11:40:00,66.73,66.76,66.56,66.66,68712.0,50.6137,50.6365,50.4848,50.5607,68712.0
2020-08-24 11:45:00,66.61,66.76,66.61,66.73,23837.0,50.5227,50.6365,50.5227,50.6137,23837.0
2020-08-24 11:50:00,66.73,67.04,66.69,67.01,28086.0,50.6137,50.8489,50.5834,50.8261,28086.0
2020-08-24 11:55:00,67.02,67.07,66.78,66.83,42634.0,50.8337,50.8716,50.6517,50.6896,42634.0
2020-08-24 12:00:00,66.86,66.89,66.74,66.78,32944.0,50.7123,50.7351,50.6213,50.6517,32944.0
2020-08-24 12:05:00,66.78,67.21,66.78,66.98,82368.0,50.6517,50.9778,50.6517,50.8034,82368.0
2020-08-24 12:10:00,66.98,67.15,66.97,67.09,41177.0,50.8034,50.9323,50.7958,50.8868,41177.0
2020-08-24 12:15:00,67.09,67.13,67.02,67.13,35256.0,50.8868,50.9171,50.8337,50.9171,35256.0
2020-08-24 12:20:00,67.12,67.15,67.08,67.15,14379.0,50.9096,50.9323,50.8792,50.9323,14379.0
2020-08-24 12:25:00,67.17,67.44,67.15,67.33,82051.0,50.9475,51.1523,50.9323,51.0688,82051.0
2020-08-24 12:30:00,67.36,67.42,67.26,67.32,45520.0,51.0916,51.1371,51.0157,51.0613,45520.0
2020-08-24 12:35:00,67.33,67.37,67.25,67.32,24157.0,51.0688,51.0992,51.0082,51.0613,24157.0
2020-08-24 12:40:00,67.31,67.33,67.15,67.26,41019.0,51.0537,51.0688,50.9323,51.0157,41019.0
2020-08-24 12:45:00,67.25,67.37,67.21,67.23,49522.0,51.0082,51.0992,50.9778,50.993,49522.0
2020-08-24 12:50:00,67.24,67.28,67.08,67.08,59640.0,51.0006,51.0309,50.8792,50.8792,59640.0
2020-08-24 12:55:00,67.07,67.07,66.8,66.94,67490.0,50.8716,50.8716,50.6668,50.773,67490.0
2020-08-24 13:00:00,66.92,66.96,66.86,66.88,40811.0,50.7579,50.7882,50.7123,50.7275,40811.0
2020-08-24 13:05:00,66.88,66.93,66.81,66.9,60417.0,50.7275,50.7654,50.6744,50.7427,60417.0
2020-08-24 13:10:00,66.91,66.94,66.74,66.79,28007.0,50.7503,50.773,50.6213,50.6593,28007.0
2020-08-24 13:15:00,66.79,66.96,66.78,66.95,27774.0,50.6593,50.7882,50.6517,50.7806,27774.0
2020-08-24 13:20:00,66.94,66.96,66.82,66.89,18633.0,50.773,50.7882,50.682,50.7351,18633.0
2020-08-24 13:25:00,66.88,67.11,66.86,67.09,32558.0,50.7275,50.902,50.7123,50.8868,32558.0
2020-08-24 13:30:00,67.09,67.2,67.01,67.02,14784.0,50.8868,50.9702,50.8261,50.8337,14784.0
2020-08-24 13:35:00,67.02,67.1,67.0,67.09,11423.0,50.8337,50.8944,50.8185,50.8868,11423.0
2020-08-24 13:40:00,67.06,67.14,67.01,67.13,12704.0,50.864,50.9247,50.8261,50.9171,12704.0
2020-08-24 13:45:00,67.14,67.15,67.04,67.13,9589.0,50.9247,50.9323,50.8489,50.9171,9589.0
2020-08-24 13:50:00,67.11,67.19,67.09,67.11,38603.0,50.902,50.9626,50.8868,50.902,38603.0
2020-08-24 13:55:00,67.12,67.25,67.12,67.2,12530.0,50.9096,51.0082,50.9096,50.9702,12530.0
2020-08-24 14:00:00,67.22,67.24,67.19,67.23,16621.0,50.9854,51.0006,50.9626,50.993,16621.0
2020-08-24 14:05:00,67.23,67.26,67.18,67.25,20843.0,50.993,51.0157,50.9551,51.0082,20843.0
2020-08-24 14:10:00,67.24,67.27,67.2,67.21,25317.0,51.0006,51.0233,50.9702,50.9778,25317.0
2020-08-24 14:15:00,67.22,67.27,67.21,67.22,35177.0,50.9854,51.0233,50.9778,50.9854,35177.0
2020-08-24 14:20:00,67.23,67.35,67.13,67.33,33067.0,50.993,51.084,50.9171,51.0688,33067.0
2020-08-24 14:25:00,67.35,67.37,67.29,67.34,17453.0,51.084,51.0992,51.0385,51.0764,17453.0
2020-08-24 14:30:00,67.33,67.48,67.32,67.47,13552.0,51.0688,51.1826,51.0613,51.175,13552.0
2020-08-24 14:35:00,67.48,67.72,67.46,67.63,64573.0,51.1826,51.3646,51.1674,51.2964,64573.0
2020-08-24 14:40:00,67.6,67.74,67.6,67.74,28018.0,51.2736,51.3798,51.2736,51.3798,28018.0
2020-08-24 14:45:00,67.74,67.86,67.71,67.84,66083.0,51.3798,51.4708,51.3571,51.4557,66083.0
2020-08-24 14:50:00,67.85,67.89,67.73,67.87,33791.0,51.4632,51.4936,51.3722,51.4784,33791.0
2020-08-24 14:55:00,67.88,67.99,67.83,67.83,50179.0,51.486,51.5694,51.4481,51.4481,50179.0
2020-08-24 15:00:00,67.84,67.87,67.74,67.8,30489.0,51.4557,51.4784,51.3798,51.4253,30489.0
2020-08-24 15:05:00,67.79,67.99,67.79,67.96,43579.0,51.4177,51.5694,51.4177,51.5467,43579.0
2020-08-24 15:10:00,67.95,67.97,67.76,67.79,37381.0,51.5391,51.5543,51.395,51.4177,37381.0
2020-08-24 15:15:00,67.8,67.82,67.64,67.69,62724.0,51.4253,51.4405,51.304,51.3419,62724.0
2020-08-24 15:20:00,67.7,67.92,67.69,67.92,21923.0,51.3495,51.5163,51.3419,51.5163,21923.0
2020-08-24 15:25:00,67.95,67.95,67.85,67.89,26959.0,51.5391,51.5391,51.4632,51.4936,26959.0
2020-08-24 15:30:00,67.9,67.96,67.85,67.96,32106.0,51.5012,51.5467,51.4632,51.5467,32106.0
2020-08-24 15:35:00,67.95,68.1,67.93,68.07,75267.0,51.5391,51.6529,51.5239,51.6301,75267.0
2020-08-24 15:40:00,68.06,68.28,68.05,68.26,107132.0,51.6225,51.7894,51.6149,51.7742,107132.0
2020-08-24 15:45:00,68.26,68.37,68.16,68.34,84963.0,51.7742,51.8577,51.6984,51.8349,84963.0
2020-08-24 15:50:00,68.37,68.52,68.33,68.42,202021.0,51.8577,51.9714,51.8273,51.8956,202021.0
2020-08-24 15:55:00,68.42,68.5,68.32,68.5,214387.0,51.8956,51.9563,51.8197,51.9563,214387.0
2020-08-25 09:30:00,69.36,70.14,69.2,69.4,433116.0,52.6086,53.2002,52.4872,52.6389,433116.0
2020-08-25 09:35:00,69.39,69.59,68.13,68.4,196110.0,52.6313,52.783,51.6756,51.8804,196110.0
2020-08-25 09:40:00,68.34,68.58,67.71,67.95,113851.0,51.8349,52.0169,51.3571,51.5391,113851.0
2020-08-25 09:45:00,67.97,68.75,67.96,68.69,96033.0,51.5543,52.1459,51.5467,52.1004,96033.0
2020-08-25 09:50:00,68.72,69.0,68.52,68.52,71227.0,52.1231,52.3355,51.9714,51.9714,71227.0
2020-08-25 09:55:00,68.56,68.65,68.26,68.26,52190.0,52.0018,52.07,51.7742,51.7742,52190.0
2020-08-25 10:00:00,68.31,68.47,67.88,68.38,68827.0,51.8122,51.9335,51.486,51.8652,68827.0
2020-08-25 10:05:00,68.4,68.46,67.72,67.86,85343.0,51.8804,51.9259,51.3646,51.4708,85343.0
2020-08-25 10:10:00,67.86,67.92,67.5,67.55,78310.0,51.4708,51.5163,51.1978,51.2357,78310.0
2020-08-25 10:15:00,67.55,67.95,67.39,67.81,135220.0,51.2357,51.5391,51.1143,51.4329,135220.0
2020-08-25 10:20:00,67.82,68.37,67.74,68.18,142617.0,51.4405,51.8577,51.3798,51.7136,142617.0
2020-08-25 10:25:00,68.17,68.27,67.9,68.2,73448.0,51.706,51.7818,51.5012,51.7287,73448.0
2020-08-25 10:30:00,68.17,68.23,67.71,67.87,41325.0,51.706,51.7515,51.3571,51.4784,41325.0
2020-08-25 10:35:00,67.84,67.97,67.63,67.9,43958.0,51.4557,51.5543,51.2964,51.5012,43958.0
2020-08-25 10:40:00,67.92,67.95,67.63,67.8,32429.0,51.5163,51.5391,51.2964,51.4253,32429.0
2020-08-25 10:45:00,67.8,67.86,67.64,67.69,40176.0,51.4253,51.4708,51.304,51.3419,40176.0
2020-08-25 10:50:00,67.68,67.68,67.38,67.48,82212.0,51.3343,51.3343,51.1068,51.1826,82212.0
2020-08-25 10:55:00,67.48,67.54,67.25,67.27,56498.0,51.1826,51.2281,51.0082,51.0233,56498.0
2020-08-25 11:00:00,67.27,67.44,67.24,67.41,61622.0,51.0233,51.1523,51.0006,51.1295,61622.0
2020-08-25 11:05:00,67.4,67.56,67.31,67.41,33053.0,51.1219,51.2433,51.0537,51.1295,33053.0
2020-08-25 11:10:00,67.43,67.5,66.9,66.9,62782.0,51.1447,51.1978,50.7427,50.7427,62782.0
2020-08-25 11:15:00,66.89,66.99,66.55,66.56,104237.0,50.7351,50.811,50.4772,50.4848,104237.0
2020-08-25 11:20:00,66.54,66.89,66.52,66.83,65389.0,50.4696,50.7351,50.4545,50.6896,65389.0
2020-08-25 11:25:00,66.81,67.3,66.8,67.1,54240.0,50.6744,51.0461,50.6668,50.8944,54240.0
2020-08-25 11:30:00,67.15,67.25,66.96,67.0,30655.0,50.9323,51.0082,50.7882,50.8185,30655.0
2020-08-25 11:35:00,66.98,67.12,66.92,67.0,29266.0,50.8034,50.9096,50.7579,50.8185,29266.0
2020-08-25 11:40:00,67.0,67.04,66.7,66.76,49944.0,50.8185,50.8489,50.591,50.6365,49944.0
2020-08-25 11:45:00,66.77,66.77,66.61,66.71,40335.0,50.6441,50.6441,50.5227,50.5986,40335.0
2020-08-25 11:50:00,66.74,66.94,66.65,66.94,21647.0,50.6213,50.773,50.5531,50.773,21647.0
2020-08-25 11:55:00,66.93,67.07,66.88,67.0,50217.0,50.7654,50.8716,50.7275,50.8185,50217.0
2020-08-25 12:00:00,67.0,67.12,66.84,67.12,48745.0,50.8185,50.9096,50.6972,50.9096,48745.0
2020-08-25 12:05:00,67.06,67.24,67.05,67.09,39067.0,50.864,51.0006,50.8565,50.8868,39067.0
2020-08-25 12:10:00,67.09,67.22,66.94,67.21,33181.0,50.8868,50.9854,50.773,50.9778,33181.0
2020-08-25 12:15:00,67.18,67.28,67.08,67.24,17780.0,50.9551,51.0309,50.8792,51.0006,17780.0
2020-08-25 12:20:00,67.22,67.39,67.17,67.31,32354.0,50.9854,51.1143,50.9475,51.0537,32354.0
2020-08-25 12:25:00,67.34,67.44,67.33,67.37,32062.0,51.0764,51.1523,51.0688,51.0992,32062.0
2020-08-25 12:30:00,67.38,67.41,67.28,67.41,16242.0,51.1068,51.1295,51.0309,51.1295,16242.0
2020-08-25 12:35:00,67.42,67.55,67.37,67.49,19619.0,51.1371,51.2357,51.0992,51.1902,19619.0
2020-08-25 12:40:00,67.48,67.54,67.4,67.53,22599.0,51.1826,51.2281,51.1219,51.2205,22599.0
2020-08-25 12:45:00,67.53,67.69,67.5,67.66,18664.0,51.2205,51.3419,51.1978,51.3191,18664.0
2020-08-25 12:50:00,67.66,67.84,67.65,67.83,28929.0,51.3191,51.4557,51.3116,51.4481,28929.0
2020-08-25 12:55:00,67.81,67.85,67.46,67.46,64708.0,51.4329,51.4632,51.1674,51.1674,64708.0
2020-08-25 13:00:00,67.46,67.7,67.46,67.66,35290.0,51.1674,51.3495,51.1674,51.3191,35290.0
2020-08-25 13:05:00,67.64,67.79,67.63,67.76,20667.0,51.304,51.4177,51.2964,51.395,20667.0
2020-08-25 13:10:00,67.76,67.76,67.55,67.66,21767.0,51.395,51.395,51.2357,51.3191,21767.0
2020-08-25 13:15:00,67.66,67.79,67.66,67.79,29961.0,51.3191,51.4177,51.3191,51.4177,29961.0
2020-08-25 13:20:00,67.8,67.99,67.78,67.93,31537.0,51.4253,51.5694,51.4102,51.5239,31537.0
2020-08-25 13:25:00,67.94,67.97,67.85,67.86,24463.0,51.5315,51.5543,51.4632,51.4708,24463.0
2020-08-25 13:30:00,67.84,68.14,67.76,68.13,40581.0,51.4557,51.6832,51.395,51.6756,40581.0
2020-08-25 13:35:00,68.14,68.14,68.01,68.02,17936.0,51.6832,51.6832,51.5846,51.5922,17936.0
2020-08-25 13:40:00,68.02,68.09,67.98,68.01,28005.0,51.5922,51.6453,51.5619,51.5846,28005.0
2020-08-25 13:45:00,68.04,68.14,67.98,68.0,15497.0,51.6074,51.6832,51.5619,51.577,15497.0
2020-08-25 13:50:00,68.01,68.05,67.99,68.01,13585.0,51.5846,51.6149,51.5694,51.5846,13585.0
2020-08-25 13:55:00,68.02,68.04,67.97,68.03,25227.0,51.5922,51.6074,51.5543,51.5998,25227.0
2020-08-25 14:00:00,68.03,68.04,67.97,67.98,13136.0,51.5998,51.6074,51.5543,51.5619,13136.0
2020-08-25 14:05:00,67.98,68.01,67.85,67.89,21028.0,51.5619,51.5846,51.4632,51.4936,21028.0
2020-08-25 14:10:00,67.86,67.93,67.75,67.81,34721.0,51.4708,51.5239,51.3874,51.4329,34721.0
2020-08-25 14:15:00,67.79,67.96,67.74,67.94,34862.0,51.4177,51.5467,51.3798,51.5315,34862.0
2020-08-25 14:20:00,67.94,68.04,67.92,68.04,11199.0,51.5315,51.6074,51.5163,51.6074,11199.0
2020-08-25 14:25:00,68.01,68.11,68.01,68.05,18937.0,51.5846,51.6605,51.5846,51.6149,18937.0
2020-08-25 14:30:00,68.04,68.07,67.99,67.99,14133.0,51.6074,51.6301,51.5694,51.5694,14133.0
2020-08-25 14:35:00,67.99,68.16,67.96,68.01,23574.0,51.5694,51.6984,51.5467,51.5846,23574.0
2020-08-25 14:40:00,68.0,68.14,67.99,68.07,52026.0,51.577,51.6832,51.5694,51.6301,52026.0
2020-08-25 14:45:00,68.05,68.09,67.99,68.07,13269.0,51.6149,51.6453,51.5694,51.6301,13269.0
2020-08-25 14:50:00,68.07,68.09,68.03,68.08,18509.0,51.6301,51.6453,51.5998,51.6377,18509.0
2020-08-25 14:55:00,68.1,68.15,68.04,68.07,14391.0,51.6529,51.6908,51.6074,51.6301,14391.0
2020-08-25 15:00:00,68.05,68.12,68.04,68.05,17575.0,51.6149,51.668,51.6074,51.6149,17575.0
2020-08-25 15:05:00,68.05,68.19,68.04,68.16,28186.0,51.6149,51.7211,51.6074,51.6984,28186.0
2020-08-25 15:10:00,68.16,68.22,68.1,68.2,51432.0,51.6984,51.7439,51.6529,51.7287,51432.0
2020-08-25 15:15:00,68.2,68.3,68.19,68.28,39493.0,51.7287,51.8046,51.7211,51.7894,39493.0
2020-08-25 15:20:00,68.28,68.3,68.17,68.24,45330.0,51.7894,51.8046,51.706,51.7591,45330.0
2020-08-25 15:25:00,68.25,68.29,68.17,68.17,45107.0,51.7666,51.797,51.706,51.706,45107.0
2020-08-25 15:30:00,68.2,68.33,68.19,68.29,27977.0,51.7287,51.8273,51.7211,51.797,27977.0
2020-08-25 15:35:00,68.3,68.45,68.29,68.4,41167.0,51.8046,51.9183,51.797,51.8804,41167.0
2020-08-25 15:40:00,68.4,68.49,68.35,68.46,44308.0,51.8804,51.9487,51.8425,51.9259,44308.0
2020-08-25 15:45:00,68.46,68.49,68.42,68.48,49503.0,51.9259,51.9487,51.8956,51.9411,49503.0
2020-08-25 15:50:00,68.48,68.59,68.45,68.55,83140.0,51.9411,52.0245,51.9183,51.9942,83140.0
2020-08-25 15:55:00,68.54,68.68,68.39,68.65,171154.0,51.9866,52.0928,51.8728,52.07,171154.0
2020-08-26 09:30:00,68.48,68.51,67.54,67.9,133561.0,51.9411,51.9639,51.2281,51.5012,133561.0
2020-08-26 09:35:00,67.82,68.2,67.46,68.04,65168.0,51.4405,51.7287,51.1674,51.6074,65168.0
2020-08-26 09:40:00,68.05,68.21,67.56,67.56,22848.0,51.6149,51.7363,51.2433,51.2433,22848.0
2020-08-26 09:45:00,67.58,68.19,67.45,68.16,29880.0,51.2585,51.7211,51.1599,51.6984,29880.0
2020-08-26 09:50:00,68.21,68.61,68.11,68.4,48979.0,51.7363,52.0397,51.6605,51.8804,48979.0
2020-08-26 09:55:00,68.31,68.35,67.94,68.02,44376.0,51.8122,51.8425,51.5315,51.5922,44376.0
2020-08-26 10:00:00,68.03,68.04,67.68,67.91,49943.0,51.5998,51.6074,51.3343,51.5088,49943.0
2020-08-26 10:05:00,67.9,68.07,67.8,68.03,29299.0,51.5012,51.6301,51.4253,51.5998,29299.0
2020-08-26 10:10:00,68.09,68.15,67.81,67.89,30413.0,51.6453,51.6908,51.4329,51.4936,30413.0
2020-08-26 10:15:00,67.91,67.91,67.48,67.68,48376.0,51.5088,51.5088,51.1826,51.3343,48376.0
2020-08-26 10:20:00,67.66,67.67,67.37,67.42,49241.0,51.3191,51.3267,51.0992,51.1371,49241.0
2020-08-26 10:25:00,67.41,67.41,67.06,67.09,48441.0,51.1295,51.1295,50.864,50.8868,48441.0
2020-08-26 10:30:00,67.11,67.33,67.09,67.22,38642.0,50.902,51.0688,50.8868,50.9854,38642.0
2020-08-26 10:35:00,67.18,67.27,66.95,66.99,60885.0,50.9551,51.0233,50.7806,50.811,60885.0
2020-08-26 10:40:00,67.0,67.0,66.84,66.9,45061.0,50.8185,50.8185,50.6972,50.7427,45061.0
2020-08-26 10:45:00,66.86,67.02,66.78,66.78,48017.0,50.7123,50.8337,50.6517,50.6517,48017.0
2020-08-26 10:50:00,66.77,67.24,66.6,67.1,82663.0,50.6441,51.0006,50.5151,50.8944,82663.0
2020-08-26 10:55:00,67.09,67.11,66.85,66.89,29563.0,50.8868,50.902,50.7048,50.7351,29563.0
2020-08-26 11:00:00,66.88,66.88,66.63,66.79,35365.0,50.7275,50.7275,50.5379,50.6593,35365.0
2020-08-26 11:05:00,66.78,67.16,66.72,66.85,41767.0,50.6517,50.9399,50.6062,50.7048,41767.0
2020-08-26 11:10:00,66.87,66.91,66.67,66.67,50591.0,50.7199,50.7503,50.5682,50.5682,50591.0
2020-08-26 11:15:00,66.66,66.8,66.6,66.7,36323.0,50.5607,50.6668,50.5151,50.591,36323.0
2020-08-26 11:20:00,66.74,66.89,66.61,66.68,51486.0,50.6213,50.7351,50.5227,50.5758,51486.0
2020-08-26 11:25:00,66.66,66.73,66.48,66.55,87058.0,50.5607,50.6137,50.4241,50.4772,87058.0
2020-08-26 11:30:00,66.55,66.55,66.25,66.36,59237.0,50.4772,50.4772,50.2497,50.3331,59237.0
2020-08-26 11:35:00,66.36,66.54,66.25,66.52,46961.0,50.3331,50.4696,50.2497,50.4545,46961.0
2020-08-26 11:40:00,66.51,66.54,66.41,66.52,21289.0,50.4469,50.4696,50.371,50.4545,21289.0
2020-08-26 11:45:00,66.5,66.63,66.45,66.47,55934.0,50.4393,50.5379,50.4014,50.4165,55934.0
2020-08-26 11:50:00,66.45,66.51,66.23,66.23,82339.0,50.4014,50.4469,50.2345,50.2345,82339.0
2020-08-26 11:55:00,66.26,66.47,66.17,66.45,35843.0,50.2573,50.4165,50.189,50.4014,35843.0
2020-08-26 12:00:00,66.45,66.48,66.25,66.37,29647.0,50.4014,50.4241,50.2497,50.3407,29647.0
2020-08-26 12:05:00,66.38,66.61,66.37,66.59,25622.0,50.3483,50.5227,50.3407,50.5076,25622.0
2020-08-26 12:10:00,66.56,66.69,66.52,66.53,27489.0,50.4848,50.5834,50.4545,50.462,27489.0
2020-08-26 12:15:00,66.55,66.65,66.52,66.64,25860.0,50.4772,50.5531,50.4545,50.5455,25860.0
2020-08-26 12:20:00,66.62,66.69,66.41,66.44,31139.0,50.5303,50.5834,50.371,50.3938,31139.0
2020-08-26 12:25:00,66.42,66.49,66.35,66.36,37999.0,50.3786,50.4317,50.3255,50.3331,37999.0
2020-08-26 12:30:00,66.35,66.43,66.25,66.3,35749.0,50.3255,50.3862,50.2497,50.2876,35749.0
2020-08-26 12:35:00,66.27,66.4,66.21,66.3,36693.0,50.2648,50.3634,50.2193,50.2876,36693.0
2020-08-26 12:40:00,66.3,66.55,66.27,66.51,31257.0,50.2876,50.4772,50.2648,50.4469,31257.0
2020-08-26 12:45:00,66.51,66.59,66.42,66.49,25358.0,50.4469,50.5076,50.3786,50.4317,25358.0
2020-08-26 12:50:00,66.51,66.51,66.36,66.39,17907.0,50.4469,50.4469,50.3331,50.3559,17907.0
2020-08-26 12:55:00,66.37,66.47,66.3,66.38,18558.0,50.3407,50.4165,50.2876,50.3483,18558.0
2020-08-26 13:00:00,66.38,66.41,66.23,66.37,28874.0,50.3483,50.371,50.2345,50.3407,28874.0
2020-08-26 13:05:00,66.38,66.4,66.26,66.34,11932.0,50.3483,50.3634,50.2573,50.3179,11932.0
2020-08-26 13:10:00,66.36,66.37,66.3,66.32,13935.0,50.3331,50.3407,50.2876,50.3028,13935.0
2020-08-26 13:15:00,66.32,66.35,66.12,66.12,51250.0,50.3028,50.3255,50.1511,50.1511,51250.0
2020-08-26 13:20:00,66.12,66.12,65.97,66.0,83797.0,50.1511,50.1511,50.0373,50.0601,83797.0
2020-08-26 13:25:00,66.03,66.17,65.98,66.14,60874.0,50.0828,50.189,50.0449,50.1662,60874.0
2020-08-26 13:30:00,66.16,66.16,66.0,66.08,28062.0,50.1814,50.1814,50.0601,50.1207,28062.0
2020-08-26 13:35:00,66.09,66.24,66.06,66.19,19520.0,50.1283,50.2421,50.1056,50.2042,19520.0
2020-08-26 13:40:00,66.18,66.23,66.09,66.2,12666.0,50.1966,50.2345,50.1283,50.2117,12666.0
2020-08-26 13:45:00,66.18,66.19,66.07,66.16,16968.0,50.1966,50.2042,50.1131,50.1814,16968.0
2020-08-26 13:50:00,66.12,66.12,66.0,66.06,20248.0,50.1511,50.1511,50.0601,50.1056,20248.0
2020-08-26 13:55:00,66.06,66.06,65.85,65.89,44813.0,50.1056,50.1056,49.9463,49.9766,44813.0
2020-08-26 14:00:00,65.87,66.04,65.82,66.02,32451.0,49.9614,50.0904,49.9235,50.0752,32451.0
2020-08-26 14:05:00,66.02,66.08,65.93,66.04,27096.0,50.0752,50.1207,50.007,50.0904,27096.0
2020-08-26 14:10:00,66.08,66.12,65.96,65.99,24531.0,50.1207,50.1511,50.0297,50.0525,24531.0
2020-08-26 14:15:00,65.99,66.07,65.99,66.04,11805.0,50.0525,50.1131,50.0525,50.0904,11805.0
2020-08-26 14:20:00,66.04,66.12,66.04,66.1,19096.0,50.0904,50.1511,50.0904,50.1359,19096.0
2020-08-26 14:25:00,66.12,66.14,66.05,66.09,34843.0,50.1511,50.1662,50.098,50.1283,34843.0
2020-08-26 14:30:00,66.09,66.11,66.03,66.06,27836.0,50.1283,50.1435,50.0828,50.1056,27836.0
2020-08-26 14:35:00,66.07,66.09,65.9,65.9,33395.0,50.1131,50.1283,49.9842,49.9842,33395.0
2020-08-26 14:40:00,65.9,65.9,65.82,65.85,27814.0,49.9842,49.9842,49.9235,49.9463,27814.0
2020-08-26 14:45:00,65.88,65.9,65.75,65.78,57005.0,49.969,49.9842,49.8704,49.8932,57005.0
2020-08-26 14:50:00,65.78,65.98,65.77,65.96,68065.0,49.8932,50.0449,49.8856,50.0297,68065.0
2020-08-26 14:55:00,65.99,66.0,65.87,65.92,41943.0,50.0525,50.0601,49.9614,49.9994,41943.0
2020-08-26 15:00:00,65.92,65.97,65.88,65.96,16827.0,49.9994,50.0373,49.969,50.0297,16827.0
2020-08-26 15:05:00,65.96,66.12,65.96,66.04,24275.0,50.0297,50.1511,50.0297,50.0904,24275.0
2020-08-26 15:10:00,66.04,66.1,66.03,66.08,18549.0,50.0904,50.1359,50.0828,50.1207,18549.0
2020-08-26 15:15:00,66.09,66.1,66.0,66.01,45053.0,50.1283,50.1359,50.0601,50.0676,45053.0
2020-08-26 15:20:00,66.01,66.07,65.96,66.04,31738.0,50.0676,50.1131,50.0297,50.0904,31738.0
2020-08-26 15:25:00,66.04,66.13,65.88,66.03,80097.0,50.0904,50.1587,49.969,50.0828,80097.0
2020-08-26 15:30:00,66.03,66.23,65.96,66.15,58489.0,50.0828,50.2345,50.0297,50.1738,58489.0
2020-08-26 15:35:00,66.18,66.32,66.17,66.24,56726.0,50.1966,50.3028,50.189,50.2421,56726.0
2020-08-26 15:40:00,66.27,66.32,66.17,66.21,53606.0,50.2648,50.3028,50.189,50.2193,53606.0
2020-08-26 15:45:00,66.19,66.32,66.1,66.22,69328.0,50.2042,50.3028,50.1359,50.2269,69328.0
2020-08-26 15:50:00,66.23,66.34,66.14,66.31,70021.0,50.2345,50.3179,50.1662,50.2952,70021.0
2020-08-26 15:55:00,66.33,66.38,66.18,66.3,236653.0,50.3104,50.3483,50.1966,50.2876,236653.0
2020-08-27 09:30:00,66.62,67.91,66.62,67.85,294762.0,50.5303,51.5088,50.5303,51.4632,294762.0
2020-08-27 09:35:00,67.87,68.07,67.36,67.93,175776.0,51.4784,51.6301,51.0916,51.5239,175776.0
2020-08-27 09:40:00,67.94,68.01,67.55,67.73,70615.0,51.5315,51.5846,51.2357,51.3722,70615.0
2020-08-27 09:45:00,67.83,68.49,67.69,68.47,158364.0,51.4481,51.9487,51.3419,51.9335,158364.0
2020-08-27 09:50:00,68.5,68.68,68.28,68.39,157009.0,51.9563,52.0928,51.7894,51.8728,157009.0
2020-08-27 09:55:00,68.42,68.78,68.13,68.75,101159.0,51.8956,52.1686,51.6756,52.1459,101159.0
2020-08-27 10:00:00,68.78,69.1,68.58,68.89,179368.0,52.1686,52.4114,52.0169,52.2521,179368.0
2020-08-27 10:05:00,68.89,68.9,68.26,68.36,107845.0,52.2521,52.2597,51.7742,51.8501,107845.0
2020-08-27 10:10:00,68.38,68.66,68.28,68.33,75931.0,51.8652,52.0776,51.7894,51.8273,75931.0
2020-08-27 10:15:00,68.3,68.35,68.02,68.19,105094.0,51.8046,51.8425,51.5922,51.7211,105094.0
2020-08-27 10:20:00,68.22,68.38,68.04,68.3,80938.0,51.7439,51.8652,51.6074,51.8046,80938.0
2020-08-27 10:25:00,68.32,68.35,67.94,67.94,51457.0,51.8197,51.8425,51.5315,51.5315,51457.0
2020-08-27 10:30:00,67.98,68.55,67.94,68.48,57362.0,51.5619,51.9942,51.5315,51.9411,57362.0
2020-08-27 10:35:00,68.54,68.57,68.21,68.25,32842.0,51.9866,52.0094,51.7363,51.7666,32842.0
2020-08-27 10:40:00,68.21,68.27,67.97,67.98,51768.0,51.7363,51.7818,51.5543,51.5619,51768.0
2020-08-27 10:45:00,67.94,68.11,67.88,67.91,43046.0,51.5315,51.6605,51.486,51.5088,43046.0
2020-08-27 10:50:00,67.92,68.2,67.89,67.93,33600.0,51.5163,51.7287,51.4936,51.5239,33600.0
2020-08-27 10:55:00,67.95,67.97,67.65,67.82,65527.0,51.5391,51.5543,51.3116,51.4405,65527.0
2020-08-27 11:00:00,67.8,67.81,67.43,67.48,57647.0,51.4253,51.4329,51.1447,51.1826,57647.0
2020-08-27 11:05:00,67.46,67.64,67.37,67.55,24479.0,51.1674,51.304,51.0992,51.2357,24479.0
2020-08-27 11:10:00,67.51,67.51,67.24,67.26,27319.0,51.2054,51.2054,51.0006,51.0157,27319.0
2020-08-27 11:15:00,67.26,67.63,67.22,67.57,34028.0,51.0157,51.2964,50.9854,51.2509,34028.0
2020-08-27 11:20:00,67.61,67.69,67.49,67.53,27954.0,51.2812,51.3419,51.1902,51.2205,27954.0
2020-08-27 11:25:00,67.53,67.73,67.39,67.7,25771.0,51.2205,51.3722,51.1143,51.3495,25771.0
2020-08-27 11:30:00,67.72,67.91,67.71,67.83,55528.0,51.3646,51.5088,51.3571,51.4481,55528.0
2020-08-27 11:35:00,67.84,67.9,67.78,67.87,35971.0,51.4557,51.5012,51.4102,51.4784,35971.0
2020-08-27 11:40:00,67.87,68.15,67.86,68.06,33825.0,51.4784,51.6908,51.4708,51.6225,33825.0
2020-08-27 11:45:00,68.05,68.05,67.84,67.87,36632.0,51.6149,51.6149,51.4557,51.4784,36632.0
2020-08-27 11:50:00,67.87,67.9,67.65,67.78,56357.0,51.4784,51.5012,51.3116,51.4102,56357.0
2020-08-27 11:55:00,67.76,67.89,67.73,67.87,50313.0,51.395,51.4936,51.3722,51.4784,50313.0
2020-08-27 12:00:00,67.88,67.89,67.75,67.78,10924.0,51.486,51.4936,51.3874,51.4102,10924.0
2020-08-27 12:05:00,67.77,67.84,67.62,67.66,16929.0,51.4026,51.4557,51.2888,51.3191,16929.0
2020-08-27 12:10:00,67.66,67.79,67.64,67.77,9938.0,51.3191,51.4177,51.304,51.4026,9938.0
2020-08-27 12:15:00,67.76,67.79,67.44,67.45,20360.0,51.395,51.4177,51.1523,51.1599,20360.0
2020-08-27 12:20:00,67.43,67.51,67.29,67.51,33696.0,51.1447,51.2054,51.0385,51.2054,33696.0
2020-08-27 12:25:00,67.5,67.51,67.25,67.31,29640.0,51.1978,51.2054,51.0082,51.0537,29640.0
2020-08-27 12:30:00,67.3,67.41,67.15,67.19,29663.0,51.0461,51.1295,50.9323,50.9626,29663.0
2020-08-27 12:35:00,67.2,67.25,67.05,67.1,30693.0,50.9702,51.0082,50.8565,50.8944,30693.0
2020-08-27 12:40:00,67.1,67.24,66.98,67.21,53513.0,50.8944,51.0006,50.8034,50.9778,53513.0
2020-08-27 12:45:00,67.2,67.29,67.14,67.22,34619.0,50.9702,51.0385,50.9247,50.9854,34619.0
2020-08-27 12:50:00,67.18,67.27,67.1,67.13,16140.0,50.9551,51.0233,50.8944,50.9171,16140.0
2020-08-27 12:55:00,67.14,67.15,66.87,67.01,59593.0,50.9247,50.9323,50.7199,50.8261,59593.0
2020-08-27 13:00:00,66.99,67.07,66.93,67.06,18289.0,50.811,50.8716,50.7654,50.864,18289.0
2020-08-27 13:05:00,67.07,67.24,67.02,67.23,13646.0,50.8716,51.0006,50.8337,50.993,13646.0
2020-08-27 13:10:00,67.24,67.49,67.24,67.39,17962.0,51.0006,51.1902,51.0006,51.1143,17962.0
2020-08-27 13:15:00,67.4,67.53,67.36,67.38,15984.0,51.1219,51.2205,51.0916,51.1068,15984.0
2020-08-27 13:20:00,67.41,67.61,67.36,67.53,14403.0,51.1295,51.2812,51.0916,51.2205,14403.0
2020-08-27 13:25:00,67.51,67.55,67.37,67.39,25424.0,51.2054,51.2357,51.0992,51.1143,25424.0
2020-08-27 13:30:00,67.39,67.56,67.38,67.52,11943.0,51.1143,51.2433,51.1068,51.2129,11943.0
2020-08-27 13:35:00,67.53,67.7,67.53,67.63,40314.0,51.2205,51.3495,51.2205,51.2964,40314.0
2020-08-27 13:40:00,67.63,67.63,67.45,67.47,15662.0,51.2964,51.2964,51.1599,51.175,15662.0
2020-08-27 13:45:00,67.49,67.5,67.36,67.41,8384.0,51.1902,51.1978,51.0916,51.1295,8384.0
2020-08-27 13:50:00,67.39,67.46,67.26,67.3,12781.0,51.1143,51.1674,51.0157,51.0461,12781.0
2020-08-27 13:55:00,67.31,67.33,67.2,67.24,21107.0,51.0537,51.0688,50.9702,51.0006,21107.0
2020-08-27 14:00:00,67.27,67.38,67.24,67.38,10611.0,51.0233,51.1068,51.0006,51.1068,10611.0
2020-08-27 14:05:00,67.37,67.42,67.33,67.33,7589.0,51.0992,51.1371,51.0688,51.0688,7589.0
2020-08-27 14:10:00,67.33,67.41,67.32,67.33,9808.0,51.0688,51.1295,51.0613,51.0688,9808.0
2020-08-27 14:15:00,67.33,67.43,67.27,67.33,13791.0,51.0688,51.1447,51.0233,51.0688,13791.0
2020-08-27 14:20:00,67.33,67.38,67.21,67.25,9343.0,51.0688,51.1068,50.9778,51.0082,9343.0
2020-08-27 14:25:00,67.25,67.41,67.2,67.31,27803.0,51.0082,51.1295,50.9702,51.0537,27803.0
2020-08-27 14:30:00,67.33,67.37,67.22,67.29,9195.0,51.0688,51.0992,50.9854,51.0385,9195.0
2020-08-27 14:35:00,67.3,67.33,67.24,67.31,15980.0,51.0461,51.0688,51.0006,51.0537,15980.0
2020-08-27 14:40:00,67.32,67.42,67.26,67.3,12541.0,51.0613,51.1371,51.0157,51.0461,12541.0
2020-08-27 14:45:00,67.3,67.47,67.3,67.47,18303.0,51.0461,51.175,51.0461,51.175,18303.0
2020-08-27 14:50:00,67.45,67.47,67.38,67.42,15708.0,51.1599,51.175,51.1068,51.1371,15708.0
2020-08-27 14:55:00,67.42,67.44,67.35,67.36,22723.0,51.1371,51.1523,51.084,51.0916,22723.0
2020-08-27 15:00:00,67.38,67.43,67.36,67.43,7773.0,51.1068,51.1447,51.0916,51.1447,7773.0
2020-08-27 15:05:00,67.45,67.58,67.4,67.52,28970.0,51.1599,51.2585,51.1219,51.2129,28970.0
2020-08-27 15:10:00,67.57,67.63,67.45,67.47,18080.0,51.2509,51.2964,51.1599,51.175,18080.0
2020-08-27 15:15:00,67.46,67.6,67.45,67.53,13750.0,51.1674,51.2736,51.1599,51.2205,13750.0
2020-08-27 15:20:00,67.55,67.63,67.5,67.63,18768.0,51.2357,51.2964,51.1978,51.2964,18768.0
2020-08-27 15:25:00,67.61,67.68,67.58,67.65,21459.0,51.2812,51.3343,51.2585,51.3116,21459.0
2020-08-27 15:30:00,67.65,67.67,67.56,67.56,25787.0,51.3116,51.3267,51.2433,51.2433,25787.0
2020-08-27 15:35:00,67.56,67.58,67.51,67.53,16368.0,51.2433,51.2585,51.2054,51.2205,16368.0
2020-08-27 15:40:00,67.51,67.69,67.41,67.61,76628.0,51.2054,51.3419,51.1295,51.2812,76628.0
2020-08-27 15:45:00,67.63,67.69,67.48,67.5,31639.0,51.2964,51.3419,51.1826,51.1978,31639.0
2020-08-27 15:50:00,67.51,67.64,67.5,67.57,32445.0,51.2054,51.304,51.1978,51.2509,32445.0
2020-08-27 15:55:00,67.58,67.6,67.47,67.54,99522.0,51.2585,51.2736,51.175,51.2281,99522.0
2020-08-28 09:30:00,68.1,68.25,67.62,67.9,117704.0,51.6529,51.7666,51.2888,51.5012,117704.0
2020-08-28 09:35:00,67.83,67.87,66.95,67.38,56946.0,51.4481,51.4784,50.7806,51.1068,56946.0
2020-08-28 09:40:00,67.3,67.5,67.09,67.42,40424.0,51.0461,51.1978,50.8868,51.1371,40424.0
2020-08-28 09:45:00,67.46,68.27,67.43,68.2,61992.0,51.1674,51.7818,51.1447,51.7287,61992.0
2020-08-28 09:50:00,68.27,68.56,67.98,68.33,54027.0,51.7818,52.0018,51.5619,51.8273,54027.0
2020-08-28 09:55:00,68.35,68.42,67.88,67.98,43234.0,51.8425,51.8956,51.486,51.5619,43234.0
2020-08-28 10:00:00,67.96,68.11,67.64,67.72,28277.0,51.5467,51.6605,51.304,51.3646,28277.0
2020-08-28 10:05:00,67.7,67.77,67.5,67.51,18678.0,51.3495,51.4026,51.1978,51.2054,18678.0
2020-08-28 10:10:00,67.55,67.7,67.38,67.58,28987.0,51.2357,51.3495,51.1068,51.2585,28987.0
2020-08-28 10:15:00,67.63,67.64,67.1,67.45,36861.0,51.2964,51.304,50.8944,51.1599,36861.0
2020-08-28 10:20:00,67.44,67.59,67.31,67.32,18705.0,51.1523,51.266,51.0537,51.0613,18705.0
2020-08-28 10:25:00,67.3,67.36,67.15,67.17,27854.0,51.0461,51.0916,50.9323,50.9475,27854.0
2020-08-28 10:30:00,67.19,67.37,67.19,67.23,14763.0,50.9626,51.0992,50.9626,50.993,14763.0
2020-08-28 10:35:00,67.2,67.42,67.19,67.39,28348.0,50.9702,51.1371,50.9626,51.1143,28348.0
2020-08-28 10:40:00,67.45,67.55,67.37,67.49,18953.0,51.1599,51.2357,51.0992,51.1902,18953.0
2020-08-28 10:45:00,67.52,67.7,67.49,67.65,27353.0,51.2129,51.3495,51.1902,51.3116,27353.0
2020-08-28 10:50:00,67.68,67.77,67.5,67.5,17687.0,51.3343,51.4026,51.1978,51.1978,17687.0
2020-08-28 10:55:00,67.48,67.49,67.35,67.45,13179.0,51.1826,51.1902,51.084,51.1599,13179.0
2020-08-28 11:00:00,67.44,67.49,67.29,67.45,20309.0,51.1523,51.1902,51.0385,51.1599,20309.0
2020-08-28 11:05:00,67.45,67.62,67.4,67.43,20229.0,51.1599,51.2888,51.1219,51.1447,20229.0
2020-08-28 11:10:00,67.42,67.64,67.41,67.64,21623.0,51.1371,51.304,51.1295,51.304,21623.0
2020-08-28 11:15:00,67.63,68.07,67.62,68.06,60729.0,51.2964,51.6301,51.2888,51.6225,60729.0
2020-08-28 11:20:00,68.01,68.04,67.72,67.81,39316.0,51.5846,51.6074,51.3646,51.4329,39316.0
2020-08-28 11:25:00,67.84,67.91,67.63,67.64,24922.0,51.4557,51.5088,51.2964,51.304,24922.0
2020-08-28 11:30:00,67.64,67.71,67.61,67.68,27604.0,51.304,51.3571,51.2812,51.3343,27604.0
2020-08-28 11:35:00,67.73,67.78,67.65,67.78,17390.0,51.3722,51.4102,51.3116,51.4102,17390.0
2020-08-28 11:40:00,67.79,68.0,67.78,67.97,17437.0,51.4177,51.577,51.4102,51.5543,17437.0
2020-08-28 11:45:00,67.95,67.98,67.85,67.88,22756.0,51.5391,51.5619,51.4632,51.486,22756.0
2020-08-28 11:50:00,67.88,67.95,67.87,67.88,14815.0,51.486,51.5391,51.4784,51.486,14815.0
2020-08-28 11:55:00,67.9,67.91,67.76,67.82,20970.0,51.5012,51.5088,51.395,51.4405,20970.0
2020-08-28 12:00:00,67.81,67.81,67.74,67.77,17078.0,51.4329,51.4329,51.3798,51.4026,17078.0
2020-08-28 12:05:00,67.76,67.78,67.68,67.78,11516.0,51.395,51.4102,51.3343,51.4102,11516.0
2020-08-28 12:10:00,67.78,67.96,67.76,67.86,20562.0,51.4102,51.5467,51.395,51.4708,20562.0
2020-08-28 12:15:00,67.86,68.15,67.8,68.13,32084.0,51.4708,51.6908,51.4253,51.6756,32084.0
2020-08-28 12:20:00,68.11,68.17,68.08,68.14,18273.0,51.6605,51.706,51.6377,51.6832,18273.0
2020-08-28 12:25:00,68.11,68.13,68.02,68.05,17206.0,51.6605,51.6756,51.5922,51.6149,17206.0
2020-08-28 12:30:00,68.09,68.09,67.91,68.0,18230.0,51.6453,51.6453,51.5088,51.577,18230.0
2020-08-28 12:35:00,68.02,68.06,67.99,68.0,14289.0,51.5922,51.6225,51.5694,51.577,14289.0
2020-08-28 12:40:00,68.01,68.17,68.0,68.11,12041.0,51.5846,51.706,51.577,51.6605,12041.0
2020-08-28 12:45:00,68.12,68.25,68.1,68.23,13292.0,51.668,51.7666,51.6529,51.7515,13292.0
2020-08-28 12:50:00,68.22,68.31,68.21,68.26,20064.0,51.7439,51.8122,51.7363,51.7742,20064.0
2020-08-28 12:55:00,68.28,68.35,68.25,68.35,18905.0,51.7894,51.8425,51.7666,51.8425,18905.0
2020-08-28 13:00:00,68.35,68.49,68.34,68.45,33118.0,51.8425,51.9487,51.8349,51.9183,33118.0
2020-08-28 13:05:00,68.46,68.54,68.35,68.37,34718.0,51.9259,51.9866,51.8425,51.8577,34718.0
2020-08-28 13:10:00,68.37,68.44,68.34,68.37,45714.0,51.8577,51.9108,51.8349,51.8577,45714.0
2020-08-28 13:15:00,68.37,68.45,68.31,68.41,21048.0,51.8577,51.9183,51.8122,51.888,21048.0
2020-08-28 13:20:00,68.42,68.68,68.41,68.65,28942.0,51.8956,52.0928,51.888,52.07,28942.0
2020-08-28 13:25:00,68.64,68.68,68.6,68.6,28659.0,52.0625,52.0928,52.0321,52.0321,28659.0
2020-08-28 13:30:00,68.6,68.71,68.6,68.66,36020.0,52.0321,52.1155,52.0321,52.0776,36020.0
2020-08-28 13:35:00,68.66,68.68,68.62,68.67,20045.0,52.0776,52.0928,52.0473,52.0852,20045.0
2020-08-28 13:40:00,68.66,68.67,68.57,68.6,11698.0,52.0776,52.0852,52.0094,52.0321,11698.0
2020-08-28 13:45:00,68.62,68.65,68.58,68.59,13746.0,52.0473,52.07,52.0169,52.0245,13746.0
2020-08-28 13:50:00,68.61,68.84,68.58,68.84,41737.0,52.0397,52.2142,52.0169,52.2142,41737.0
2020-08-28 13:55:00,68.84,68.84,68.66,68.82,19593.0,52.2142,52.2142,52.0776,52.199,19593.0
2020-08-28 14:00:00,68.8,68.92,68.77,68.83,24961.0,52.1838,52.2748,52.1611,52.2066,24961.0
2020-08-28 14:05:00,68.83,68.89,68.8,68.87,19388.0,52.2066,52.2521,52.1838,52.2369,19388.0
2020-08-28 14:10:00,68.87,69.0,68.85,69.0,70341.0,52.2369,52.3355,52.2217,52.3355,70341.0
2020-08-28 14:15:00,69.0,69.08,68.94,69.03,37813.0,52.3355,52.3962,52.29,52.3583,37813.0
2020-08-28 14:20:00,69.04,69.07,68.98,69.07,18891.0,52.3658,52.3886,52.3203,52.3886,18891.0
2020-08-28 14:25:00,69.05,69.1,68.98,69.03,28618.0,52.3734,52.4114,52.3203,52.3583,28618.0
2020-08-28 14:30:00,69.02,69.25,69.0,69.22,39729.0,52.3507,52.5251,52.3355,52.5024,39729.0
2020-08-28 14:35:00,69.23,69.44,69.23,69.44,51601.0,52.51,52.6692,52.51,52.6692,51601.0
2020-08-28 14:40:00,69.42,69.45,69.2,69.2,55656.0,52.6541,52.6768,52.4872,52.4872,55656.0
2020-08-28 14:45:00,69.21,69.22,69.08,69.2,37422.0,52.4948,52.5024,52.3962,52.4872,37422.0
2020-08-28 14:50:00,69.2,69.28,69.19,69.27,25024.0,52.4872,52.5479,52.4796,52.5403,25024.0
2020-08-28 14:55:00,69.28,69.43,69.2,69.4,28235.0,52.5479,52.6617,52.4872,52.6389,28235.0
2020-08-28 15:00:00,69.39,69.39,69.16,69.2,27306.0,52.6313,52.6313,52.4569,52.4872,27306.0
2020-08-28 15:05:00,69.21,69.39,69.18,69.35,28663.0,52.4948,52.6313,52.472,52.601,28663.0
2020-08-28 15:10:00,69.35,69.49,69.33,69.39,62163.0,52.601,52.7072,52.5858,52.6313,62163.0
2020-08-28 15:15:00,69.4,69.46,69.35,69.35,23457.0,52.6389,52.6844,52.601,52.601,23457.0
2020-08-28 15:20:00,69.37,69.45,69.32,69.34,32009.0,52.6161,52.6768,52.5782,52.5934,32009.0
2020-08-28 15:25:00,69.35,69.44,69.34,69.42,56654.0,52.601,52.6692,52.5934,52.6541,56654.0
2020-08-28 15:30:00,69.43,69.5,69.28,69.32,106699.0,52.6617,52.7148,52.5479,52.5782,106699.0
2020-08-28 15:35:00,69.34,69.4,69.31,69.39,76682.0,52.5934,52.6389,52.5706,52.6313,76682.0
2020-08-28 15:40:00,69.4,69.58,69.39,69.55,58067.0,52.6389,52.7754,52.6313,52.7527,58067.0
2020-08-28 15:45:00,69.58,69.65,69.54,69.65,52629.0,52.7754,52.8285,52.7451,52.8285,52629.0
2020-08-28 15:50:00,69.64,69.74,69.61,69.65,119173.0,52.8209,52.8968,52.7982,52.8285,119173.0
2020-08-28 15:55:00,69.66,69.9,69.64,69.84,267336.0,52.8361,53.0181,52.8209,52.9726,267336.0
2020-08-31 09:30:00,69.66,69.82,68.39,68.71,158260.0,52.8361,52.9575,51.8728,52.1155,158260.0
2020-08-31 09:35:00,68.67,68.71,68.26,68.51,67973.0,52.0852,52.1155,51.7742,51.9639,67973.0
2020-08-31 09:40:00,68.56,68.86,68.35,68.35,44391.0,52.0018,52.2293,51.8425,51.8425,44391.0
2020-08-31 09:45:00,68.4,68.78,68.4,68.56,31457.0,51.8804,52.1686,51.8804,52.0018,31457.0
2020-08-31 09:50:00,68.57,68.7,68.3,68.46,36171.0,52.0094,52.108,51.8046,51.9259,36171.0
2020-08-31 09:55:00,68.53,68.8,68.47,68.64,30770.0,51.979,52.1838,51.9335,52.0625,30770.0
2020-08-31 10:00:00,68.62,68.8,68.42,68.78,42509.0,52.0473,52.1838,51.8956,52.1686,42509.0
2020-08-31 10:05:00,68.73,68.8,68.55,68.67,21683.0,52.1307,52.1838,51.9942,52.0852,21683.0
2020-08-31 10:10:00,68.69,68.85,68.58,68.78,23855.0,52.1004,52.2217,52.0169,52.1686,23855.0
2020-08-31 10:15:00,68.76,69.05,68.76,68.95,35044.0,52.1535,52.3734,52.1535,52.2976,35044.0
2020-08-31 10:20:00,68.91,68.91,68.61,68.64,34130.0,52.2672,52.2672,52.0397,52.0625,34130.0
2020-08-31 10:25:00,68.64,68.72,68.35,68.4,33901.0,52.0625,52.1231,51.8425,51.8804,33901.0
2020-08-31 10:30:00,68.38,68.7,68.38,68.66,18542.0,51.8652,52.108,51.8652,52.0776,18542.0
2020-08-31 10:35:00,68.61,68.72,68.59,68.66,9170.0,52.0397,52.1231,52.0245,52.0776,9170.0
2020-08-31 10:40:00,68.63,68.8,68.61,68.71,20275.0,52.0549,52.1838,52.0397,52.1155,20275.0
2020-08-31 10:45:00,68.72,68.72,68.46,68.52,21409.0,52.1231,52.1231,51.9259,51.9714,21409.0
2020-08-31 10:50:00,68.5,68.62,68.31,68.35,26341.0,51.9563,52.0473,51.8122,51.8425,26341.0
2020-08-31 10:55:00,68.35,68.36,68.17,68.17,29622.0,51.8425,51.8501,51.706,51.706,29622.0
2020-08-31 11:00:00,68.16,68.32,68.06,68.24,37752.0,51.6984,51.8197,51.6225,51.7591,37752.0
2020-08-31 11:05:00,68.27,68.39,68.26,68.27,29656.0,51.7818,51.8728,51.7742,51.7818,29656.0
2020-08-31 11:10:00,68.26,68.37,68.2,68.3,27276.0,51.7742,51.8577,51.7287,51.8046,27276.0
2020-08-31 11:15:00,68.28,68.28,68.03,68.13,45462.0,51.7894,51.7894,51.5998,51.6756,45462.0
2020-08-31 11:20:00,68.14,68.14,67.92,68.0,61071.0,51.6832,51.6832,51.5163,51.577,61071.0
2020-08-31 11:25:00,68.03,68.05,67.9,67.95,73272.0,51.5998,51.6149,51.5012,51.5391,73272.0
2020-08-31 11:30:00,67.95,68.1,67.92,68.05,25181.0,51.5391,51.6529,51.5163,51.6149,25181.0
2020-08-31 11:35:00,68.06,68.23,68.06,68.22,21490.0,51.6225,51.7515,51.6225,51.7439,21490.0
2020-08-31 11:40:00,68.21,68.39,68.16,68.25,18526.0,51.7363,51.8728,51.6984,51.7666,18526.0
2020-08-31 11:45:00,68.24,68.28,68.19,68.23,9287.0,51.7591,51.7894,51.7211,51.7515,9287.0
2020-08-31 11:50:00,68.23,68.27,67.92,67.97,75879.0,51.7515,51.7818,51.5163,51.5543,75879.0
2020-08-31 11:55:00,67.97,68.02,67.94,67.94,11730.0,51.5543,51.5922,51.5315,51.5315,11730.0
2020-08-31 12:00:00,67.95,68.07,67.88,67.95,27321.0,51.5391,51.6301,51.486,51.5391,27321.0
2020-08-31 12:05:00,67.97,67.97,67.67,67.69,29134.0,51.5543,51.5543,51.3267,51.3419,29134.0
2020-08-31 12:10:00,67.7,67.75,67.54,67.58,33809.0,51.3495,51.3874,51.2281,51.2585,33809.0
2020-08-31 12:15:00,67.6,67.67,67.55,67.65,28265.0,51.2736,51.3267,51.2357,51.3116,28265.0
2020-08-31 12:20:00,67.65,67.7,67.53,67.63,29212.0,51.3116,51.3495,51.2205,51.2964,29212.0
2020-08-31 12:25:00,67.63,67.63,67.48,67.51,44652.0,51.2964,51.2964,51.1826,51.2054,44652.0
2020-08-31 12:30:00,67.51,67.55,67.44,67.52,21063.0,51.2054,51.2357,51.1523,51.2129,21063.0
2020-08-31 12:35:00,67.52,67.7,67.5,67.65,19847.0,51.2129,51.3495,51.1978,51.3116,19847.0
2020-08-31 12:40:00,67.65,67.68,67.61,67.68,15166.0,51.3116,51.3343,51.2812,51.3343,15166.0
2020-08-31 12:45:00,67.67,67.71,67.6,67.67,19680.0,51.3267,51.3571,51.2736,51.3267,19680.0
2020-08-31 12:50:00,67.67,67.83,67.66,67.83,18998.0,51.3267,51.4481,51.3191,51.4481,18998.0
2020-08-31 12:55:00,67.82,67.88,67.76,67.84,21751.0,51.4405,51.486,51.395,51.4557,21751.0
2020-08-31 13:00:00,67.87,67.87,67.74,67.75,10084.0,51.4784,51.4784,51.3798,51.3874,10084.0
2020-08-31 13:05:00,67.76,67.88,67.74,67.86,6575.0,51.395,51.486,51.3798,51.4708,6575.0
2020-08-31 13:10:00,67.89,67.9,67.83,67.85,6810.0,51.4936,51.5012,51.4481,51.4632,6810.0
2020-08-31 13:15:00,67.86,67.93,67.83,67.87,11376.0,51.4708,51.5239,51.4481,51.4784,11376.0
2020-08-31 13:20:00,67.88,67.92,67.82,67.85,5680.0,51.486,51.5163,51.4405,51.4632,5680.0
2020-08-31 13:25:00,67.84,68.0,67.82,67.94,17611.0,51.4557,51.577,51.4405,51.5315,17611.0
2020-08-31 13:30:00,67.92,67.96,67.83,67.83,17242.0,51.5163,51.5467,51.4481,51.4481,17242.0
2020-08-31 13:35:00,67.87,67.91,67.76,67.81,33661.0,51.4784,51.5088,51.395,51.4329,33661.0
2020-08-31 13:40:00,67.79,67.86,67.72,67.74,27002.0,51.4177,51.4708,51.3646,51.3798,27002.0
2020-08-31 13:45:00,67.73,67.75,67.65,67.7,16649.0,51.3722,51.3874,51.3116,51.3495,16649.0
2020-08-31 13:50:00,67.72,67.79,67.69,67.75,20368.0,51.3646,51.4177,51.3419,51.3874,20368.0
2020-08-31 13:55:00,67.73,67.82,67.72,67.79,31507.0,51.3722,51.4405,51.3646,51.4177,31507.0
2020-08-31 14:00:00,67.78,67.93,67.78,67.91,11295.0,51.4102,51.5239,51.4102,51.5088,11295.0
2020-08-31 14:05:00,67.9,67.99,67.87,67.98,18889.0,51.5012,51.5694,51.4784,51.5619,18889.0
2020-08-31 14:10:00,67.97,67.97,67.81,67.83,16334.0,51.5543,51.5543,51.4329,51.4481,16334.0
2020-08-31 14:15:00,67.84,67.86,67.73,67.73,13527.0,51.4557,51.4708,51.3722,51.3722,13527.0
2020-08-31 14:20:00,67.76,67.79,67.61,67.61,15781.0,51.395,51.4177,51.2812,51.2812,15781.0
2020-08-31 14:25:00,67.63,67.66,67.56,67.66,24976.0,51.2964,51.3191,51.2433,51.3191,24976.0
2020-08-31 14:30:00,67.68,67.74,67.64,67.73,18862.0,51.3343,51.3798,51.304,51.3722,18862.0
2020-08-31 14:35:00,67.74,67.81,67.74,67.79,17043.0,51.3798,51.4329,51.3798,51.4177,17043.0
2020-08-31 14:40:00,67.79,67.98,67.76,67.93,33135.0,51.4177,51.5619,51.395,51.5239,33135.0
2020-08-31 14:45:00,67.92,67.96,67.86,67.86,43515.0,51.5163,51.5467,51.4708,51.4708,43515.0
2020-08-31 14:50:00,67.86,67.96,67.84,67.89,23811.0,51.4708,51.5467,51.4557,51.4936,23811.0
2020-08-31 14:55:00,67.89,67.92,67.87,67.88,27446.0,51.4936,51.5163,51.4784,51.486,27446.0
2020-08-31 15:00:00,67.88,67.94,67.84,67.9,22425.0,51.486,51.5315,51.4557,51.5012,22425.0
2020-08-31 15:05:00,67.91,68.0,67.87,67.97,20693.0,51.5088,51.577,51.4784,51.5543,20693.0
2020-08-31 15:10:00,67.97,67.98,67.9,67.95,29802.0,51.5543,51.5619,51.5012,51.5391,29802.0
2020-08-31 15:15:00,67.97,68.03,67.96,68.0,23302.0,51.5543,51.5998,51.5467,51.577,23302.0
2020-08-31 15:20:00,68.0,68.03,67.88,67.94,46311.0,51.577,51.5998,51.486,51.5315,46311.0
2020-08-31 15:25:00,67.93,67.99,67.89,67.95,32151.0,51.5239,51.5694,51.4936,51.5391,32151.0
2020-08-31 15:30:00,67.95,68.01,67.85,67.98,41801.0,51.5391,51.5846,51.4632,51.5619,41801.0
2020-08-31 15:35:00,67.99,68.07,67.94,68.03,56265.0,51.5694,51.6301,51.5315,51.5998,56265.0
2020-08-31 15:40:00,68.03,68.06,67.94,67.98,57594.0,51.5998,51.6225,51.5315,51.5619,57594.0
2020-08-31 15:45:00,67.97,68.13,67.93,67.98,76554.0,51.5543,51.6756,51.5239,51.5619,76554.0
2020-08-31 15:50:00,68.0,68.05,67.91,67.95,70113.0,51.577,51.6149,51.5088,51.5391,70113.0
2020-08-31 15:55:00,68.0,68.03,67.76,67.85,273649.0,51.577,51.5998,51.395,51.4632,273649.0
2020-09-01 09:30:00,66.65,66.7,66.0,66.33,224227.0,50.5531,50.591,50.0601,50.3104,224227.0
2020-09-01 09:35:00,66.3,66.5,65.9,66.43,135064.0,50.2876,50.4393,49.9842,50.3862,135064.0
2020-09-01 09:40:00,66.4,67.0,66.36,66.8,71864.0,50.3634,50.8185,50.3331,50.6668,71864.0
2020-09-01 09:45:00,66.83,67.01,66.63,66.91,58698.0,50.6896,50.8261,50.5379,50.7503,58698.0
2020-09-01 09:50:00,66.88,67.28,66.8,67.18,82616.0,50.7275,51.0309,50.6668,50.9551,82616.0
2020-09-01 09:55:00,67.23,67.88,66.89,67.5,137029.0,50.993,51.486,50.7351,51.1978,137029.0
2020-09-01 10:00:00,67.5,67.72,67.5,67.61,41103.0,51.1978,51.3646,51.1978,51.2812,41103.0
2020-09-01 10:05:00,67.63,67.72,67.41,67.6,99135.0,51.2964,51.3646,51.1295,51.2736,99135.0
2020-09-01 10:10:00,67.51,67.59,67.23,67.32,48941.0,51.2054,51.266,50.993,51.0613,48941.0
2020-09-01 10:15:00,67.33,67.37,66.94,66.95,83637.0,51.0688,51.0992,50.773,50.7806,83637.0
2020-09-01 10:20:00,66.93,67.14,66.92,67.03,48355.0,50.7654,50.9247,50.7579,50.8413,48355.0
2020-09-01 10:25:00,67.04,67.07,66.66,66.78,44355.0,50.8489,50.8716,50.5607,50.6517,44355.0
2020-09-01 10:30:00,66.82,67.02,66.78,67.01,31821.0,50.682,50.8337,50.6517,50.8261,31821.0
2020-09-01 10:35:00,66.96,66.99,66.87,66.93,17249.0,50.7882,50.811,50.7199,50.7654,17249.0
2020-09-01 10:40:00,66.94,67.23,66.94,67.17,58686.0,50.773,50.993,50.773,50.9475,58686.0
2020-09-01 10:45:00,67.17,67.24,66.95,67.04,28545.0,50.9475,51.0006,50.7806,50.8489,28545.0
2020-09-01 10:50:00,67.0,67.35,66.97,67.19,16599.0,50.8185,51.084,50.7958,50.9626,16599.0
2020-09-01 10:55:00,67.21,67.21,66.94,66.95,26860.0,50.9778,50.9778,50.773,50.7806,26860.0
2020-09-01 11:00:00,66.94,67.25,66.88,67.22,30858.0,50.773,51.0082,50.7275,50.9854,30858.0
2020-09-01 11:05:00,67.26,67.49,67.19,67.44,20532.0,51.0157,51.1902,50.9626,51.1523,20532.0
2020-09-01 11:10:00,67.47,67.52,67.18,67.31,19836.0,51.175,51.2129,50.9551,51.0537,19836.0
2020-09-01 11:15:00,67.32,67.52,67.32,67.46,25453.0,51.0613,51.2129,51.0613,51.1674,25453.0
2020-09-01 11:20:00,67.51,67.51,67.19,67.25,16976.0,51.2054,51.2054,50.9626,51.0082,16976.0
2020-09-01 11:25:00,67.27,67.29,67.07,67.17,38097.0,51.0233,51.0385,50.8716,50.9475,38097.0
2020-09-01 11:30:00,67.15,67.66,67.13,67.63,19240.0,50.9323,51.3191,50.9171,51.2964,19240.0
2020-09-01 11:35:00,67.65,67.67,67.22,67.22,29318.0,51.3116,51.3267,50.9854,50.9854,29318.0
2020-09-01 11:40:00,67.24,67.5,67.15,67.34,23003.0,51.0006,51.1978,50.9323,51.0764,23003.0
2020-09-01 11:45:00,67.31,67.58,67.3,67.56,32502.0,51.0537,51.2585,51.0461,51.2433,32502.0
2020-09-01 11:50:00,67.58,67.8,67.56,67.62,50498.0,51.2585,51.4253,51.2433,51.2888,50498.0
2020-09-01 11:55:00,67.59,67.66,67.49,67.58,20883.0,51.266,51.3191,51.1902,51.2585,20883.0
2020-09-01 12:00:00,67.6,67.6,67.44,67.52,37630.0,51.2736,51.2736,51.1523,51.2129,37630.0
2020-09-01 12:05:00,67.53,67.57,67.44,67.47,25122.0,51.2205,51.2509,51.1523,51.175,25122.0
2020-09-01 12:10:00,67.45,67.5,67.26,67.27,24309.0,51.1599,51.1978,51.0157,51.0233,24309.0
2020-09-01 12:15:00,67.26,67.27,66.96,67.05,69015.0,51.0157,51.0233,50.7882,50.8565,69015.0
2020-09-01 12:20:00,67.04,67.15,67.0,67.14,26673.0,50.8489,50.9323,50.8185,50.9247,26673.0
2020-09-01 12:25:00,67.14,67.18,67.12,67.18,15567.0,50.9247,50.9551,50.9096,50.9551,15567.0
2020-09-01 12:30:00,67.17,67.22,67.12,67.15,13606.0,50.9475,50.9854,50.9096,50.9323,13606.0
2020-09-01 12:35:00,67.16,67.23,67.07,67.21,14769.0,50.9399,50.993,50.8716,50.9778,14769.0
2020-09-01 12:40:00,67.22,67.27,67.19,67.2,16526.0,50.9854,51.0233,50.9626,50.9702,16526.0
2020-09-01 12:45:00,67.21,67.26,67.2,67.24,11454.0,50.9778,51.0157,50.9702,51.0006,11454.0
2020-09-01 12:50:00,67.24,67.31,67.2,67.25,8280.0,51.0006,51.0537,50.9702,51.0082,8280.0
2020-09-01 12:55:00,67.25,67.35,67.24,67.25,10866.0,51.0082,51.084,51.0006,51.0082,10866.0
2020-09-01 13:00:00,67.25,67.29,67.24,67.26,13799.0,51.0082,51.0385,51.0006,51.0157,13799.0
2020-09-01 13:05:00,67.25,67.31,67.23,67.31,11894.0,51.0082,51.0537,50.993,51.0537,11894.0
2020-09-01 13:10:00,67.31,67.31,67.24,67.26,13127.0,51.0537,51.0537,51.0006,51.0157,13127.0
2020-09-01 13:15:00,67.23,67.28,67.23,67.25,12325.0,50.993,51.0309,50.993,51.0082,12325.0
2020-09-01 13:20:00,67.24,67.29,67.2,67.26,21125.0,51.0006,51.0385,50.9702,51.0157,21125.0
2020-09-01 13:25:00,67.26,67.28,67.21,67.25,16762.0,51.0157,51.0309,50.9778,51.0082,16762.0
2020-09-01 13:30:00,67.24,67.29,67.23,67.28,17410.0,51.0006,51.0385,50.993,51.0309,17410.0
2020-09-01 13:35:00,67.3,67.31,67.24,67.25,9903.0,51.0461,51.0537,51.0006,51.0082,9903.0
2020-09-01 13:40:00,67.25,67.32,67.23,67.3,22086.0,51.0082,51.0613,50.993,51.0461,22086.0
2020-09-01 13:45:00,67.3,67.49,67.29,67.38,21590.0,51.0461,51.1902,51.0385,51.1068,21590.0
2020-09-01 13:50:00,67.36,67.4,67.3,67.33,28431.0,51.0916,51.1219,51.0461,51.0688,28431.0
2020-09-01 13:55:00,67.31,67.34,67.3,67.33,25366.0,51.0537,51.0764,51.0461,51.0688,25366.0
2020-09-01 14:00:00,67.32,67.35,67.3,67.35,18223.0,51.0613,51.084,51.0461,51.084,18223.0
2020-09-01 14:05:00,67.37,67.43,67.3,67.3,30063.0,51.0992,51.1447,51.0461,51.0461,30063.0
2020-09-01 14:10:00,67.32,67.35,67.3,67.31,18229.0,51.0613,51.084,51.0461,51.0537,18229.0
2020-09-01 14:15:00,67.3,67.34,67.21,67.23,27522.0,51.0461,51.0764,50.9778,50.993,27522.0
2020-09-01 14:20:00,67.23,67.24,67.14,67.16,20524.0,50.993,51.0006,50.9247,50.9399,20524.0
2020-09-01 14:25:00,67.18,67.19,67.07,67.11,20074.0,50.9551,50.9626,50.8716,50.902,20074.0
2020-09-01 14:30:00,67.08,67.1,67.01,67.02,13204.0,50.8792,50.8944,50.8261,50.8337,13204.0
2020-09-01 14:35:00,67.01,67.06,67.0,67.02,15433.0,50.8261,50.864,50.8185,50.8337,15433.0
2020-09-01 14:40:00,67.02,67.05,66.85,66.87,22747.0,50.8337,50.8565,50.7048,50.7199,22747.0
2020-09-01 14:45:00,66.85,66.95,66.82,66.91,12441.0,50.7048,50.7806,50.682,50.7503,12441.0
2020-09-01 14:50:00,66.91,66.93,66.8,66.8,10324.0,50.7503,50.7654,50.6668,50.6668,10324.0
2020-09-01 14:55:00,66.81,67.08,66.79,67.05,23517.0,50.6744,50.8792,50.6593,50.8565,23517.0
2020-09-01 15:00:00,67.05,67.08,67.0,67.0,15204.0,50.8565,50.8792,50.8185,50.8185,15204.0
2020-09-01 15:05:00,67.0,67.07,67.0,67.01,23166.0,50.8185,50.8716,50.8185,50.8261,23166.0
2020-09-01 15:10:00,67.02,67.05,66.97,66.97,28129.0,50.8337,50.8565,50.7958,50.7958,28129.0
2020-09-01 15:15:00,66.96,66.98,66.91,66.95,11139.0,50.7882,50.8034,50.7503,50.7806,11139.0
2020-09-01 15:20:00,66.95,66.96,66.83,66.92,16809.0,50.7806,50.7882,50.6896,50.7579,16809.0
2020-09-01 15:25:00,66.91,67.1,66.91,67.04,21940.0,50.7503,50.8944,50.7503,50.8489,21940.0
2020-09-01 15:30:00,67.04,67.09,66.96,67.02,24838.0,50.8489,50.8868,50.7882,50.8337,24838.0
2020-09-01 15:35:00,66.99,67.0,66.84,66.89,17024.0,50.811,50.8185,50.6972,50.7351,17024.0
2020-09-01 15:40:00,66.89,67.04,66.89,66.96,29498.0,50.7351,50.8489,50.7351,50.7882,29498.0
2020-09-01 15:45:00,66.97,66.98,66.86,66.86,22814.0,50.7958,50.8034,50.7123,50.7123,22814.0
2020-09-01 15:50:00,66.85,67.19,66.84,67.18,56167.0,50.7048,50.9626,50.6972,50.9551,56167.0
2020-09-01 15:55:00,67.16,67.22,67.03,67.2,134451.0,50.9399,50.9854,50.8413,50.9702,134451.0
2020-09-02 09:30:00,66.64,67.12,66.37,67.04,126383.0,50.5455,50.9096,50.3407,50.8489,126383.0
2020-09-02 09:35:00,66.97,67.45,66.8,66.81,61569.0,50.7958,51.1599,50.6668,50.6744,61569.0
2020-09-02 09:40:00,66.92,67.06,66.4,66.75,66132.0,50.7579,50.864,50.3634,50.6289,66132.0
2020-09-02 09:45:00,66.71,66.98,66.08,66.1,76607.0,50.5986,50.8034,50.1207,50.1359,76607.0
2020-09-02 09:50:00,66.11,66.26,65.96,66.07,106153.0,50.1435,50.2573,50.0297,50.1131,106153.0
2020-09-02 09:55:00,66.1,66.74,66.1,66.73,50293.0,50.1359,50.6213,50.1359,50.6137,50293.0
2020-09-02 10:00:00,66.71,66.75,66.31,66.53,32713.0,50.5986,50.6289,50.2952,50.462,32713.0
2020-09-02 10:05:00,66.44,66.53,66.29,66.36,36789.0,50.3938,50.462,50.28,50.3331,36789.0
2020-09-02 10:10:00,66.38,66.65,66.25,66.65,30763.0,50.3483,50.5531,50.2497,50.5531,30763.0
2020-09-02 10:15:00,66.59,66.71,66.47,66.71,36787.0,50.5076,50.5986,50.4165,50.5986,36787.0
2020-09-02 10:20:00,66.69,66.78,66.63,66.74,21735.0,50.5834,50.6517,50.5379,50.6213,21735.0
2020-09-02 10:25:00,66.71,66.95,66.65,66.7,45183.0,50.5986,50.7806,50.5531,50.591,45183.0
2020-09-02 10:30:00,66.73,67.09,66.73,66.91,41434.0,50.6137,50.8868,50.6137,50.7503,41434.0
2020-09-02 10:35:00,66.91,67.05,66.68,66.84,39037.0,50.7503,50.8565,50.5758,50.6972,39037.0
2020-09-02 10:40:00,66.83,67.0,66.58,66.65,29286.0,50.6896,50.8185,50.5,50.5531,29286.0
2020-09-02 10:45:00,66.62,66.64,66.52,66.53,14369.0,50.5303,50.5455,50.4545,50.462,14369.0
2020-09-02 10:50:00,66.55,66.71,66.38,66.6,18784.0,50.4772,50.5986,50.3483,50.5151,18784.0
2020-09-02 10:55:00,66.58,66.68,66.46,66.55,11767.0,50.5,50.5758,50.409,50.4772,11767.0
2020-09-02 11:00:00,66.56,66.79,66.52,66.67,13178.0,50.4848,50.6593,50.4545,50.5682,13178.0
2020-09-02 11:05:00,66.67,66.89,66.66,66.82,15825.0,50.5682,50.7351,50.5607,50.682,15825.0
2020-09-02 11:10:00,66.8,66.9,66.69,66.75,21176.0,50.6668,50.7427,50.5834,50.6289,21176.0
2020-09-02 11:15:00,66.73,66.94,66.73,66.78,14263.0,50.6137,50.773,50.6137,50.6517,14263.0
2020-09-02 11:20:00,66.8,66.85,66.71,66.74,10819.0,50.6668,50.7048,50.5986,50.6213,10819.0
2020-09-02 11:25:00,66.73,66.9,66.68,66.8,22577.0,50.6137,50.7427,50.5758,50.6668,22577.0
2020-09-02 11:30:00,66.81,66.85,66.66,66.66,14548.0,50.6744,50.7048,50.5607,50.5607,14548.0
2020-09-02 11:35:00,66.68,66.81,66.59,66.73,27703.0,50.5758,50.6744,50.5076,50.6137,27703.0
2020-09-02 11:40:00,66.68,66.73,66.56,66.65,14112.0,50.5758,50.6137,50.4848,50.5531,14112.0
2020-09-02 11:45:00,66.64,66.76,66.57,66.74,31721.0,50.5455,50.6365,50.4924,50.6213,31721.0
2020-09-02 11:50:00,66.72,66.98,66.72,66.96,18999.0,50.6062,50.8034,50.6062,50.7882,18999.0
2020-09-02 11:55:00,66.99,67.04,66.82,66.82,22914.0,50.811,50.8489,50.682,50.682,22914.0
2020-09-02 12:00:00,66.81,66.87,66.79,66.82,13651.0,50.6744,50.7199,50.6593,50.682,13651.0
2020-09-02 12:05:00,66.8,66.83,66.65,66.66,14738.0,50.6668,50.6896,50.5531,50.5607,14738.0
2020-09-02 12:10:00,66.64,66.79,66.63,66.77,11379.0,50.5455,50.6593,50.5379,50.6441,11379.0
2020-09-02 12:15:00,66.77,66.89,66.76,66.88,13432.0,50.6441,50.7351,50.6365,50.7275,13432.0
2020-09-02 12:20:00,66.9,67.13,66.83,67.12,26834.0,50.7427,50.9171,50.6896,50.9096,26834.0
2020-09-02 12:25:00,67.13,67.28,67.1,67.23,19236.0,50.9171,51.0309,50.8944,50.993,19236.0
2020-09-02 12:30:00,67.22,67.45,67.21,67.43,63153.0,50.9854,51.1599,50.9778,51.1447,63153.0
2020-09-02 12:35:00,67.45,67.5,67.36,67.4,26735.0,51.1599,51.1978,51.0916,51.1219,26735.0
2020-09-02 12:40:00,67.41,67.46,67.31,67.45,19464.0,51.1295,51.1674,51.0537,51.1599,19464.0
2020-09-02 12:45:00,67.43,67.54,67.35,67.39,18748.0,51.1447,51.2281,51.084,51.1143,18748.0
2020-09-02 12:50:00,67.38,67.38,67.29,67.34,12452.0,51.1068,51.1068,51.0385,51.0764,12452.0
2020-09-02 12:55:00,67.32,67.34,67.24,67.29,10640.0,51.0613,51.0764,51.0006,51.0385,10640.0
2020-09-02 13:00:00,67.28,67.3,67.02,67.06,32906.0,51.0309,51.0461,50.8337,50.864,32906.0
2020-09-02 13:05:00,67.05,67.07,66.86,66.96,35552.0,50.8565,50.8716,50.7123,50.7882,35552.0
2020-09-02 13:10:00,66.94,67.1,66.94,66.99,13507.0,50.773,50.8944,50.773,50.811,13507.0
2020-09-02 13:15:00,67.0,67.1,66.99,67.09,28308.0,50.8185,50.8944,50.811,50.8868,28308.0
2020-09-02 13:20:00,67.15,67.23,67.08,67.22,7550.0,50.9323,50.993,50.8792,50.9854,7550.0
2020-09-02 13:25:00,67.23,67.28,67.16,67.21,15326.0,50.993,51.0309,50.9399,50.9778,15326.0
2020-09-02 13:30:00,67.25,67.26,67.1,67.14,17221.0,51.0082,51.0157,50.8944,50.9247,17221.0
2020-09-02 13:35:00,67.14,67.3,67.13,67.22,11966.0,50.9247,51.0461,50.9171,50.9854,11966.0
2020-09-02 13:40:00,67.22,67.27,67.14,67.14,8938.0,50.9854,51.0233,50.9247,50.9247,8938.0
2020-09-02 13:45:00,67.15,67.18,67.09,67.14,25694.0,50.9323,50.9551,50.8868,50.9247,25694.0
2020-09-02 13:50:00,67.13,67.13,67.06,67.08,14279.0,50.9171,50.9171,50.864,50.8792,14279.0
2020-09-02 13:55:00,67.07,67.16,67.06,67.09,15292.0,50.8716,50.9399,50.864,50.8868,15292.0
2020-09-02 14:00:00,67.08,67.09,66.95,66.95,20837.0,50.8792,50.8868,50.7806,50.7806,20837.0
2020-09-02 14:05:00,66.96,66.99,66.81,66.81,33028.0,50.7882,50.811,50.6744,50.6744,33028.0
2020-09-02 14:10:00,66.82,66.83,66.73,66.77,26959.0,50.682,50.6896,50.6137,50.6441,26959.0
2020-09-02 14:15:00,66.77,66.97,66.76,66.95,19107.0,50.6441,50.7958,50.6365,50.7806,19107.0
2020-09-02 14:20:00,66.95,66.97,66.89,66.95,18755.0,50.7806,50.7958,50.7351,50.7806,18755.0
2020-09-02 14:25:00,66.96,67.19,66.93,67.17,19482.0,50.7882,50.9626,50.7654,50.9475,19482.0
2020-09-02 14:30:00,67.15,67.23,67.13,67.15,19799.0,50.9323,50.993,50.9171,50.9323,19799.0
2020-09-02 14:35:00,67.16,67.23,67.15,67.21,15133.0,50.9399,50.993,50.9323,50.9778,15133.0
2020-09-02 14:40:00,67.22,67.27,67.19,67.26,13087.0,50.9854,51.0233,50.9626,51.0157,13087.0
2020-09-02 14:45:00,67.27,67.4,67.19,67.33,25048.0,51.0233,51.1219,50.9626,51.0688,25048.0
2020-09-02 14:50:00,67.33,67.51,67.31,67.46,35669.0,51.0688,51.2054,51.0537,51.1674,35669.0
2020-09-02 14:55:00,67.47,67.5,67.42,67.47,20216.0,51.175,51.1978,51.1371,51.175,20216.0
2020-09-02 15:00:00,67.44,67.55,67.41,67.55,15527.0,51.1523,51.2357,51.1295,51.2357,15527.0
2020-09-02 15:05:00,67.53,67.56,67.37,67.43,16988.0,51.2205,51.2433,51.0992,51.1447,16988.0
2020-09-02 15:10:00,67.41,67.51,67.4,67.4,18424.0,51.1295,51.2054,51.1219,51.1219,18424.0
2020-09-02 15:15:00,67.39,67.52,67.17,67.48,45052.0,51.1143,51.2129,50.9475,51.1826,45052.0
2020-09-02 15:20:00,67.48,67.77,67.47,67.75,48304.0,51.1826,51.4026,51.175,51.3874,48304.0
2020-09-02 15:25:00,67.76,67.83,67.69,67.82,37885.0,51.395,51.4481,51.3419,51.4405,37885.0
2020-09-02 15:30:00,67.8,67.92,67.76,67.83,54033.0,51.4253,51.5163,51.395,51.4481,54033.0
2020-09-02 15:35:00,67.83,67.9,67.73,67.86,43508.0,51.4481,51.5012,51.3722,51.4708,43508.0
2020-09-02 15:40:00,67.85,67.98,67.81,67.98,57942.0,51.4632,51.5619,51.4329,51.5619,57942.0
2020-09-02 15:45:00,67.97,68.03,67.84,67.93,80722.0,51.5543,51.5998,51.4557,51.5239,80722.0
2020-09-02 15:50:00,67.92,67.95,67.73,67.85,75447.0,51.5163,51.5391,51.3722,51.4632,75447.0
2020-09-02 15:55:00,67.87,67.89,67.72,67.77,152462.0,51.4784,51.4936,51.3646,51.4026,152462.0
2020-09-03 09:30:00,68.51,69.2,68.09,69.02,207363.0,51.9639,52.4872,51.6453,52.3507,207363.0
2020-09-03 09:35:00,69.01,69.75,69.01,69.61,138085.0,52.3431,52.9044,52.3431,52.7982,138085.0
2020-09-03 09:40:00,69.55,70.1,69.39,69.86,181766.0,52.7527,53.1698,52.6313,52.9878,181766.0
2020-09-03 09:45:00,69.87,70.98,69.87,70.65,164533.0,52.9954,53.8373,52.9954,53.587,164533.0
2020-09-03 09:50:00,70.62,70.7,69.69,69.86,96566.0,53.5643,53.6249,52.8589,52.9878,96566.0
2020-09-03 09:55:00,69.83,70.48,69.76,70.25,96964.0,52.9651,53.4581,52.912,53.2836,96964.0
2020-09-03 10:00:00,70.24,70.24,69.74,70.0,63540.0,53.276,53.276,52.8968,53.094,63540.0
2020-09-03 10:05:00,70.02,70.13,69.25,69.51,97329.0,53.1092,53.1926,52.5251,52.7223,97329.0
2020-09-03 10:10:00,69.46,70.14,69.43,69.99,89516.0,52.6844,53.2002,52.6617,53.0864,89516.0
2020-09-03 10:15:00,70.03,70.22,69.91,70.13,45273.0,53.1167,53.2609,53.0257,53.1926,45273.0
2020-09-03 10:20:00,70.13,70.3,69.6,69.6,81357.0,53.1926,53.3215,52.7906,52.7906,81357.0
2020-09-03 10:25:00,69.64,70.11,69.41,69.52,77773.0,52.8209,53.1774,52.6465,52.7299,77773.0
2020-09-03 10:30:00,69.52,69.53,69.05,69.15,76380.0,52.7299,52.7375,52.3734,52.4493,76380.0
2020-09-03 10:35:00,69.21,69.22,68.59,68.92,91626.0,52.4948,52.5024,52.0245,52.2748,91626.0
2020-09-03 10:40:00,68.9,69.14,68.77,69.02,31612.0,52.2597,52.4417,52.1611,52.3507,31612.0
2020-09-03 10:45:00,69.06,69.11,68.48,68.52,54087.0,52.381,52.4189,51.9411,51.9714,54087.0
2020-09-03 10:50:00,68.52,68.72,68.29,68.61,70905.0,51.9714,52.1231,51.797,52.0397,70905.0
2020-09-03 10:55:00,68.57,68.82,68.5,68.62,31188.0,52.0094,52.199,51.9563,52.0473,31188.0
2020-09-03 11:00:00,68.64,68.69,68.26,68.28,34079.0,52.0625,52.1004,51.7742,51.7894,34079.0
2020-09-03 11:05:00,68.28,68.49,68.12,68.2,69486.0,51.7894,51.9487,51.668,51.7287,69486.0
2020-09-03 11:10:00,68.24,68.35,68.05,68.08,40498.0,51.7591,51.8425,51.6149,51.6377,40498.0
2020-09-03 11:15:00,68.09,68.1,67.26,67.26,99623.0,51.6453,51.6529,51.0157,51.0157,99623.0
2020-09-03 11:20:00,67.27,67.5,66.87,67.47,99257.0,51.0233,51.1978,50.7199,51.175,99257.0
2020-09-03 11:25:00,67.47,67.47,67.13,67.23,57163.0,51.175,51.175,50.9171,50.993,57163.0
2020-09-03 11:30:00,67.18,67.65,66.97,67.65,71235.0,50.9551,51.3116,50.7958,51.3116,71235.0
2020-09-03 11:35:00,67.7,67.87,66.87,67.75,59198.0,51.3495,51.4784,50.7199,51.3874,59198.0
2020-09-03 11:40:00,67.72,68.25,67.72,68.02,71636.0,51.3646,51.7666,51.3646,51.5922,71636.0
2020-09-03 11:45:00,68.04,68.18,67.92,68.01,31117.0,51.6074,51.7136,51.5163,51.5846,31117.0
2020-09-03 11:50:00,68.03,68.43,67.99,68.39,35039.0,51.5998,51.9032,51.5694,51.8728,35039.0
2020-09-03 11:55:00,68.39,68.65,68.23,68.52,115433.0,51.8728,52.07,51.7515,51.9714,115433.0
2020-09-03 12:00:00,68.57,68.64,68.31,68.45,25143.0,52.0094,52.0625,51.8122,51.9183,25143.0
2020-09-03 12:05:00,68.44,68.69,68.42,68.63,26921.0,51.9108,52.1004,51.8956,52.0549,26921.0
2020-09-03 12:10:00,68.67,68.85,68.57,68.69,31719.0,52.0852,52.2217,52.0094,52.1004,31719.0
2020-09-03 12:15:00,68.66,68.8,68.57,68.8,31363.0,52.0776,52.1838,52.0094,52.1838,31363.0
2020-09-03 12:20:00,68.75,69.05,68.72,68.97,32876.0,52.1459,52.3734,52.1231,52.3128,32876.0
2020-09-03 12:25:00,68.95,69.0,68.84,68.93,17622.0,52.2976,52.3355,52.2142,52.2824,17622.0
2020-09-03 12:30:00,68.98,68.99,68.75,68.81,30590.0,52.3203,52.3279,52.1459,52.1914,30590.0
2020-09-03 12:35:00,68.79,68.95,68.6,68.83,53171.0,52.1762,52.2976,52.0321,52.2066,53171.0
2020-09-03 12:40:00,68.86,68.86,68.47,68.5,28991.0,52.2293,52.2293,51.9335,51.9563,28991.0
2020-09-03 12:45:00,68.47,68.53,68.29,68.39,30914.0,51.9335,51.979,51.797,51.8728,30914.0
2020-09-03 12:50:00,68.4,68.43,68.18,68.3,19421.0,51.8804,51.9032,51.7136,51.8046,19421.0
2020-09-03 12:55:00,68.32,68.62,68.3,68.33,24749.0,51.8197,52.0473,51.8046,51.8273,24749.0
2020-09-03 13:00:00,68.37,68.42,68.21,68.25,21342.0,51.8577,51.8956,51.7363,51.7666,21342.0
2020-09-03 13:05:00,68.3,68.54,68.29,68.46,47022.0,51.8046,51.9866,51.797,51.9259,47022.0
2020-09-03 13:10:00,68.46,68.58,68.45,68.49,39533.0,51.9259,52.0169,51.9183,51.9487,39533.0
2020-09-03 13:15:00,68.47,68.47,68.02,68.1,26427.0,51.9335,51.9335,51.5922,51.6529,26427.0
2020-09-03 13:20:00,68.11,68.2,67.99,68.14,15545.0,51.6605,51.7287,51.5694,51.6832,15545.0
2020-09-03 13:25:00,68.12,68.25,67.93,68.23,21206.0,51.668,51.7666,51.5239,51.7515,21206.0
2020-09-03 13:30:00,68.17,68.17,67.65,67.84,20081.0,51.706,51.706,51.3116,51.4557,20081.0
2020-09-03 13:35:00,67.86,67.93,67.7,67.85,21116.0,51.4708,51.5239,51.3495,51.4632,21116.0
2020-09-03 13:40:00,67.88,67.95,67.73,67.83,13963.0,51.486,51.5391,51.3722,51.4481,13963.0
2020-09-03 13:45:00,67.85,67.91,67.53,67.53,21357.0,51.4632,51.5088,51.2205,51.2205,21357.0
2020-09-03 13:50:00,67.53,68.0,67.51,67.9,42302.0,51.2205,51.577,51.2054,51.5012,42302.0
2020-09-03 13:55:00,67.9,68.05,67.85,67.93,16993.0,51.5012,51.6149,51.4632,51.5239,16993.0
2020-09-03 14:00:00,67.91,68.02,67.7,67.83,14167.0,51.5088,51.5922,51.3495,51.4481,14167.0
2020-09-03 14:05:00,67.83,67.83,67.66,67.73,38603.0,51.4481,51.4481,51.3191,51.3722,38603.0
2020-09-03 14:10:00,67.75,67.97,67.75,67.92,15735.0,51.3874,51.5543,51.3874,51.5163,15735.0
2020-09-03 14:15:00,67.87,67.91,67.53,67.58,41700.0,51.4784,51.5088,51.2205,51.2585,41700.0
2020-09-03 14:20:00,67.59,67.73,67.57,67.65,14873.0,51.266,51.3722,51.2509,51.3116,14873.0
2020-09-03 14:25:00,67.64,68.04,67.54,68.04,32777.0,51.304,51.6074,51.2281,51.6074,32777.0
2020-09-03 14:30:00,68.04,68.2,67.98,68.17,16825.0,51.6074,51.7287,51.5619,51.706,16825.0
2020-09-03 14:35:00,68.14,68.19,68.02,68.04,14090.0,51.6832,51.7211,51.5922,51.6074,14090.0
2020-09-03 14:40:00,68.06,68.09,67.84,67.87,31237.0,51.6225,51.6453,51.4557,51.4784,31237.0
2020-09-03 14:45:00,67.85,67.89,67.76,67.84,34112.0,51.4632,51.4936,51.395,51.4557,34112.0
2020-09-03 14:50:00,67.83,67.91,67.56,67.64,47764.0,51.4481,51.5088,51.2433,51.304,47764.0
2020-09-03 14:55:00,67.62,67.73,67.53,67.54,23067.0,51.2888,51.3722,51.2205,51.2281,23067.0
2020-09-03 15:00:00,67.52,67.69,67.51,67.52,28658.0,51.2129,51.3419,51.2054,51.2129,28658.0
2020-09-03 15:05:00,67.52,67.59,67.33,67.48,34048.0,51.2129,51.266,51.0688,51.1826,34048.0
2020-09-03 15:10:00,67.47,67.66,67.3,67.66,44304.0,51.175,51.3191,51.0461,51.3191,44304.0
2020-09-03 15:15:00,67.66,67.66,67.49,67.5,20722.0,51.3191,51.3191,51.1902,51.1978,20722.0
2020-09-03 15:20:00,67.51,67.53,67.4,67.42,27718.0,51.2054,51.2205,51.1219,51.1371,27718.0
2020-09-03 15:25:00,67.42,67.59,67.33,67.4,29614.0,51.1371,51.266,51.0688,51.1219,29614.0
2020-09-03 15:30:00,67.43,67.5,67.33,67.33,29294.0,51.1447,51.1978,51.0688,51.0688,29294.0
2020-09-03 15:35:00,67.34,67.9,67.33,67.78,51872.0,51.0764,51.5012,51.0688,51.4102,51872.0
2020-09-03 15:40:00,67.79,67.92,67.69,67.85,45412.0,51.4177,51.5163,51.3419,51.4632,45412.0
2020-09-03 15:45:00,67.9,67.9,67.61,67.73,97917.0,51.5012,51.5012,51.2812,51.3722,97917.0
2020-09-03 15:50:00,67.69,68.05,67.5,68.03,92468.0,51.3419,51.6149,51.1978,51.5998,92468.0
2020-09-03 15:55:00,68.01,68.12,67.94,68.02,170754.0,51.5846,51.668,51.5315,51.5922,170754.0
2020-09-04 09:30:00,69.5,70.5,69.35,70.19,279737.0,52.7148,53.4732,52.601,53.2381,279737.0
2020-09-04 09:35:00,70.19,70.35,69.98,70.08,140662.0,53.2381,53.3595,53.0788,53.1547,140662.0
2020-09-04 09:40:00,70.04,70.42,69.97,70.2,127118.0,53.1243,53.4126,53.0712,53.2457,127118.0
2020-09-04 09:45:00,70.14,70.8,70.13,70.5,187629.0,53.2002,53.7008,53.1926,53.4732,187629.0
2020-09-04 09:50:00,70.56,70.87,70.05,70.15,112319.0,53.5187,53.7539,53.1319,53.2078,112319.0
2020-09-04 09:55:00,70.19,70.57,69.97,70.09,141292.0,53.2381,53.5263,53.0712,53.1623,141292.0
2020-09-04 10:00:00,70.06,70.89,70.01,70.78,151875.0,53.1395,53.769,53.1016,53.6856,151875.0
2020-09-04 10:05:00,70.79,71.61,70.61,71.49,277455.0,53.6932,54.3152,53.5567,54.2241,277455.0
2020-09-04 10:10:00,71.49,72.34,71.45,72.2,426278.0,54.2241,54.8689,54.1938,54.7627,426278.0
2020-09-04 10:15:00,72.2,72.48,71.15,71.22,221072.0,54.7627,54.975,53.9663,54.0193,221072.0
2020-09-04 10:20:00,71.17,71.56,70.73,71.5,220272.0,53.9814,54.2772,53.6477,54.2317,220272.0
2020-09-04 10:25:00,71.54,71.87,70.76,70.79,103656.0,54.2621,54.5124,53.6704,53.6932,103656.0
2020-09-04 10:30:00,70.83,71.44,70.8,71.14,87105.0,53.7235,54.1862,53.7008,53.9587,87105.0
2020-09-04 10:35:00,71.2,71.29,70.58,70.69,136896.0,54.0042,54.0724,53.5339,53.6173,136896.0
2020-09-04 10:40:00,70.71,71.06,70.2,70.33,113435.0,53.6325,53.898,53.2457,53.3443,113435.0
2020-09-04 10:45:00,70.33,70.62,70.08,70.34,130292.0,53.3443,53.5643,53.1547,53.3519,130292.0
2020-09-04 10:50:00,70.37,70.43,70.07,70.42,84720.0,53.3746,53.4201,53.1471,53.4126,84720.0
2020-09-04 10:55:00,70.43,70.75,70.25,70.3,47672.0,53.4201,53.6629,53.2836,53.3215,47672.0
2020-09-04 11:00:00,70.24,70.29,69.99,70.05,94505.0,53.276,53.314,53.0864,53.1319,94505.0
2020-09-04 11:05:00,70.07,70.13,69.61,69.64,107707.0,53.1471,53.1926,52.7982,52.8209,107707.0
2020-09-04 11:10:00,69.6,69.78,69.32,69.72,50855.0,52.7906,52.9271,52.5782,52.8816,50855.0
2020-09-04 11:15:00,69.75,69.98,69.45,69.79,57609.0,52.9044,53.0788,52.6768,52.9347,57609.0
2020-09-04 11:20:00,69.71,69.82,69.49,69.75,39306.0,52.874,52.9575,52.7072,52.9044,39306.0
2020-09-04 11:25:00,69.77,69.91,69.63,69.75,25732.0,52.9195,53.0257,52.8134,52.9044,25732.0
2020-09-04 11:30:00,69.73,69.83,69.34,69.42,52177.0,52.8892,52.9651,52.5934,52.6541,52177.0
2020-09-04 11:35:00,69.42,69.57,69.35,69.4,21623.0,52.6541,52.7678,52.601,52.6389,21623.0
2020-09-04 11:40:00,69.37,69.5,69.14,69.15,67310.0,52.6161,52.7148,52.4417,52.4493,67310.0
2020-09-04 11:45:00,69.2,69.38,69.12,69.33,37190.0,52.4872,52.6237,52.4265,52.5858,37190.0
2020-09-04 11:50:00,69.35,69.37,68.96,69.36,122929.0,52.601,52.6161,52.3052,52.6086,122929.0
2020-09-04 11:55:00,69.34,69.45,68.95,69.02,56132.0,52.5934,52.6768,52.2976,52.3507,56132.0
2020-09-04 12:00:00,69.02,69.28,68.84,68.9,53943.0,52.3507,52.5479,52.2142,52.2597,53943.0
2020-09-04 12:05:00,68.93,69.42,68.92,69.28,54628.0,52.2824,52.6541,52.2748,52.5479,54628.0
2020-09-04 12:10:00,69.32,69.59,69.32,69.54,36189.0,52.5782,52.783,52.5782,52.7451,36189.0
2020-09-04 12:15:00,69.56,69.91,69.5,69.8,64107.0,52.7603,53.0257,52.7148,52.9423,64107.0
2020-09-04 12:20:00,69.78,70.22,69.71,70.13,49558.0,52.9271,53.2609,52.874,53.1926,49558.0
2020-09-04 12:25:00,70.1,70.21,69.88,70.04,44145.0,53.1698,53.2533,53.003,53.1243,44145.0
2020-09-04 12:30:00,70.04,70.13,69.66,69.66,22578.0,53.1243,53.1926,52.8361,52.8361,22578.0
2020-09-04 12:35:00,69.68,69.89,69.62,69.82,27260.0,52.8513,53.0106,52.8058,52.9575,27260.0
2020-09-04 12:40:00,69.8,70.1,69.77,70.04,26039.0,52.9423,53.1698,52.9195,53.1243,26039.0
2020-09-04 12:45:00,70.04,70.74,70.04,70.43,73081.0,53.1243,53.6553,53.1243,53.4201,73081.0
2020-09-04 12:50:00,70.43,70.73,70.37,70.68,25176.0,53.4201,53.6477,53.3746,53.6098,25176.0
2020-09-04 12:55:00,70.67,71.12,70.63,70.98,103964.0,53.6022,53.9435,53.5718,53.8373,103964.0
2020-09-04 13:00:00,70.96,71.09,70.64,70.64,52645.0,53.8221,53.9207,53.5794,53.5794,52645.0
2020-09-04 13:05:00,70.69,70.72,70.52,70.72,21406.0,53.6173,53.6401,53.4884,53.6401,21406.0
2020-09-04 13:10:00,70.7,70.79,70.6,70.71,19191.0,53.6249,53.6932,53.5491,53.6325,19191.0
2020-09-04 13:15:00,70.69,70.71,70.4,70.42,18389.0,53.6173,53.6325,53.3974,53.4126,18389.0
2020-09-04 13:20:00,70.39,70.6,70.38,70.54,31166.0,53.3898,53.5491,53.3822,53.5036,31166.0
2020-09-04 13:25:00,70.54,70.59,70.38,70.43,18545.0,53.5036,53.5415,53.3822,53.4201,18545.0
2020-09-04 13:30:00,70.34,70.35,69.93,69.98,60632.0,53.3519,53.3595,53.0409,53.0788,60632.0
2020-09-04 13:35:00,70.05,70.08,69.85,69.97,21549.0,53.1319,53.1547,52.9802,53.0712,21549.0
2020-09-04 13:40:00,69.98,69.99,69.7,69.72,16605.0,53.0788,53.0864,52.8664,52.8816,16605.0
2020-09-04 13:45:00,69.7,70.16,69.68,70.05,34413.0,52.8664,53.2154,52.8513,53.1319,34413.0
2020-09-04 13:50:00,70.05,70.14,69.92,70.1,16427.0,53.1319,53.2002,53.0333,53.1698,16427.0
2020-09-04 13:55:00,70.13,70.27,70.11,70.11,15901.0,53.1926,53.2988,53.1774,53.1774,15901.0
2020-09-04 14:00:00,70.1,70.17,69.85,69.85,19673.0,53.1698,53.2229,52.9802,52.9802,19673.0
2020-09-04 14:05:00,69.86,70.15,69.86,70.08,17086.0,52.9878,53.2078,52.9878,53.1547,17086.0
2020-09-04 14:10:00,70.05,70.1,69.96,69.96,11754.0,53.1319,53.1698,53.0637,53.0637,11754.0
2020-09-04 14:15:00,69.98,70.2,69.94,70.12,16252.0,53.0788,53.2457,53.0485,53.185,16252.0
2020-09-04 14:20:00,70.1,70.17,70.0,70.02,13860.0,53.1698,53.2229,53.094,53.1092,13860.0
2020-09-04 14:25:00,69.99,70.11,69.86,70.0,25887.0,53.0864,53.1774,52.9878,53.094,25887.0
2020-09-04 14:30:00,70.02,70.04,69.87,69.96,14182.0,53.1092,53.1243,52.9954,53.0637,14182.0
2020-09-04 14:35:00,69.94,70.3,69.93,70.27,28721.0,53.0485,53.3215,53.0409,53.2988,28721.0
2020-09-04 14:40:00,70.28,70.41,70.24,70.28,41066.0,53.3064,53.405,53.276,53.3064,41066.0
2020-09-04 14:45:00,70.26,70.64,70.26,70.42,49482.0,53.2912,53.5794,53.2912,53.4126,49482.0
2020-09-04 14:50:00,70.43,70.45,70.08,70.12,37256.0,53.4201,53.4353,53.1547,53.185,37256.0
2020-09-04 14:55:00,70.12,70.37,70.12,70.23,65856.0,53.185,53.3746,53.185,53.2684,65856.0
2020-09-04 15:00:00,70.26,70.37,70.14,70.32,35288.0,53.2912,53.3746,53.2002,53.3367,35288.0
2020-09-04 15:05:00,70.33,70.39,70.22,70.28,33699.0,53.3443,53.3898,53.2609,53.3064,33699.0
2020-09-04 15:10:00,70.28,70.39,70.11,70.11,49152.0,53.3064,53.3898,53.1774,53.1774,49152.0
2020-09-04 15:15:00,70.12,70.5,70.12,70.46,34168.0,53.185,53.4732,53.185,53.4429,34168.0
2020-09-04 15:20:00,70.47,70.55,70.43,70.46,36599.0,53.4505,53.5112,53.4201,53.4429,36599.0
2020-09-04 15:25:00,70.5,70.57,70.35,70.4,29810.0,53.4732,53.5263,53.3595,53.3974,29810.0
2020-09-04 15:30:00,70.39,70.42,70.24,70.31,36525.0,53.3898,53.4126,53.276,53.3291,36525.0
2020-09-04 15:35:00,70.35,70.39,70.02,70.1,36124.0,53.3595,53.3898,53.1092,53.1698,36124.0
2020-09-04 15:40:00,70.08,70.23,70.06,70.16,37012.0,53.1547,53.2684,53.1395,53.2154,37012.0
2020-09-04 15:45:00,70.16,70.43,70.07,70.08,51235.0,53.2154,53.4201,53.1471,53.1547,51235.0
2020-09-04 15:50:00,70.02,70.39,70.01,70.29,105835.0,53.1092,53.3898,53.1016,53.314,105835.0
2020-09-04 15:55:00,70.29,70.31,70.11,70.24,141209.0,53.314,53.3291,53.1774,53.276,141209.0
2020-09-08 09:30:00,69.46,70.25,69.24,69.3,192169.0,52.6844,53.2836,52.5175,52.5631,192169.0
2020-09-08 09:35:00,69.35,69.93,69.09,69.81,93693.0,52.601,53.0409,52.4038,52.9499,93693.0
2020-09-08 09:40:00,69.84,70.26,69.18,69.18,98507.0,52.9726,53.2912,52.472,52.472,98507.0
2020-09-08 09:45:00,69.19,69.34,68.79,69.0,72283.0,52.4796,52.5934,52.1762,52.3355,72283.0
2020-09-08 09:50:00,68.98,69.61,68.94,69.37,60106.0,52.3203,52.7982,52.29,52.6161,60106.0
2020-09-08 09:55:00,69.37,69.8,69.32,69.36,36403.0,52.6161,52.9423,52.5782,52.6086,36403.0
2020-09-08 10:00:00,69.34,69.42,69.11,69.17,44217.0,52.5934,52.6541,52.4189,52.4645,44217.0
2020-09-08 10:05:00,69.18,69.4,69.09,69.38,43799.0,52.472,52.6389,52.4038,52.6237,43799.0
2020-09-08 10:10:00,69.38,69.44,69.1,69.26,48427.0,52.6237,52.6692,52.4114,52.5327,48427.0
2020-09-08 10:15:00,69.26,69.36,68.97,69.24,44347.0,52.5327,52.6086,52.3128,52.5175,44347.0
2020-09-08 10:20:00,69.27,69.63,69.14,69.46,40884.0,52.5403,52.8134,52.4417,52.6844,40884.0
2020-09-08 10:25:00,69.5,69.56,69.23,69.39,40409.0,52.7148,52.7603,52.51,52.6313,40409.0
2020-09-08 10:30:00,69.43,69.68,69.32,69.67,24281.0,52.6617,52.8513,52.5782,52.8437,24281.0
2020-09-08 10:35:00,69.67,69.99,69.56,69.94,55758.0,52.8437,53.0864,52.7603,53.0485,55758.0
2020-09-08 10:40:00,69.92,69.97,69.52,69.52,41627.0,53.0333,53.0712,52.7299,52.7299,41627.0
2020-09-08 10:45:00,69.56,69.71,69.27,69.32,49347.0,52.7603,52.874,52.5403,52.5782,49347.0
2020-09-08 10:50:00,69.27,69.57,69.26,69.47,24687.0,52.5403,52.7678,52.5327,52.692,24687.0
2020-09-08 10:55:00,69.48,69.52,69.25,69.26,36243.0,52.6996,52.7299,52.5251,52.5327,36243.0
2020-09-08 11:00:00,69.24,69.82,69.18,69.81,39395.0,52.5175,52.9575,52.472,52.9499,39395.0
2020-09-08 11:05:00,69.83,69.89,69.52,69.88,24596.0,52.9651,53.0106,52.7299,53.003,24596.0
2020-09-08 11:10:00,69.9,69.9,69.65,69.8,21378.0,53.0181,53.0181,52.8285,52.9423,21378.0
2020-09-08 11:15:00,69.8,69.89,69.67,69.84,19351.0,52.9423,53.0106,52.8437,52.9726,19351.0
2020-09-08 11:20:00,69.87,69.93,69.74,69.82,19918.0,52.9954,53.0409,52.8968,52.9575,19918.0
2020-09-08 11:25:00,69.73,69.8,69.64,69.69,14624.0,52.8892,52.9423,52.8209,52.8589,14624.0
2020-09-08 11:30:00,69.68,69.79,69.48,69.79,22853.0,52.8513,52.9347,52.6996,52.9347,22853.0
2020-09-08 11:35:00,69.83,69.89,69.75,69.76,15230.0,52.9651,53.0106,52.9044,52.912,15230.0
2020-09-08 11:40:00,69.73,69.82,69.64,69.68,15721.0,52.8892,52.9575,52.8209,52.8513,15721.0
2020-09-08 11:45:00,69.66,69.71,69.56,69.58,17106.0,52.8361,52.874,52.7603,52.7754,17106.0
2020-09-08 11:50:00,69.63,69.63,69.32,69.32,19730.0,52.8134,52.8134,52.5782,52.5782,19730.0
2020-09-08 11:55:00,69.31,69.52,69.3,69.31,30947.0,52.5706,52.7299,52.5631,52.5706,30947.0
2020-09-08 12:00:00,69.3,69.47,69.27,69.41,24281.0,52.5631,52.692,52.5403,52.6465,24281.0
2020-09-08 12:05:00,69.43,69.48,69.31,69.47,17085.0,52.6617,52.6996,52.5706,52.692,17085.0
2020-09-08 12:10:00,69.51,69.67,69.51,69.59,11242.0,52.7223,52.8437,52.7223,52.783,11242.0
2020-09-08 12:15:00,69.59,69.76,69.59,69.67,16200.0,52.783,52.912,52.783,52.8437,16200.0
2020-09-08 12:20:00,69.67,69.77,69.52,69.76,27571.0,52.8437,52.9195,52.7299,52.912,27571.0
2020-09-08 12:25:00,69.72,69.77,69.64,69.69,9007.0,52.8816,52.9195,52.8209,52.8589,9007.0
2020-09-08 12:30:00,69.72,69.86,69.7,69.86,12918.0,52.8816,52.9878,52.8664,52.9878,12918.0
2020-09-08 12:35:00,69.82,69.85,69.63,69.67,15794.0,52.9575,52.9802,52.8134,52.8437,15794.0
2020-09-08 12:40:00,69.67,69.72,69.53,69.69,15245.0,52.8437,52.8816,52.7375,52.8589,15245.0
2020-09-08 12:45:00,69.7,69.84,69.7,69.83,12157.0,52.8664,52.9726,52.8664,52.9651,12157.0
2020-09-08 12:50:00,69.86,69.94,69.83,69.89,8515.0,52.9878,53.0485,52.9651,53.0106,8515.0
2020-09-08 12:55:00,69.9,69.92,69.81,69.86,7175.0,53.0181,53.0333,52.9499,52.9878,7175.0
2020-09-08 13:00:00,69.87,69.89,69.64,69.75,15151.0,52.9954,53.0106,52.8209,52.9044,15151.0
2020-09-08 13:05:00,69.76,69.94,69.69,69.87,12576.0,52.912,53.0485,52.8589,52.9954,12576.0
2020-09-08 13:10:00,69.87,70.11,69.86,70.11,36728.0,52.9954,53.1774,52.9878,53.1774,36728.0
2020-09-08 13:15:00,70.13,70.22,70.02,70.2,12768.0,53.1926,53.2609,53.1092,53.2457,12768.0
2020-09-08 13:20:00,70.2,70.26,70.08,70.13,16040.0,53.2457,53.2912,53.1547,53.1926,16040.0
2020-09-08 13:25:00,70.14,70.21,70.12,70.21,11161.0,53.2002,53.2533,53.185,53.2533,11161.0
2020-09-08 13:30:00,70.17,70.26,70.07,70.23,11126.0,53.2229,53.2912,53.1471,53.2684,11126.0
2020-09-08 13:35:00,70.22,70.52,70.19,70.36,56685.0,53.2609,53.4884,53.2381,53.367,56685.0
2020-09-08 13:40:00,70.35,70.39,70.27,70.27,15182.0,53.3595,53.3898,53.2988,53.2988,15182.0
2020-09-08 13:45:00,70.29,70.29,70.12,70.15,29785.0,53.314,53.314,53.185,53.2078,29785.0
2020-09-08 13:50:00,70.14,70.32,70.14,70.21,15195.0,53.2002,53.3367,53.2002,53.2533,15195.0
2020-09-08 13:55:00,70.22,70.26,70.05,70.2,30184.0,53.2609,53.2912,53.1319,53.2457,30184.0
2020-09-08 14:00:00,70.24,70.31,70.15,70.21,19077.0,53.276,53.3291,53.2078,53.2533,19077.0
2020-09-08 14:05:00,70.2,70.25,70.15,70.17,15214.0,53.2457,53.2836,53.2078,53.2229,15214.0
2020-09-08 14:10:00,70.19,70.19,70.11,70.13,15829.0,53.2381,53.2381,53.1774,53.1926,15829.0
2020-09-08 14:15:00,70.16,70.21,70.14,70.18,28376.0,53.2154,53.2533,53.2002,53.2305,28376.0
2020-09-08 14:20:00,70.17,70.2,69.95,69.98,26155.0,53.2229,53.2457,53.0561,53.0788,26155.0
2020-09-08 14:25:00,69.96,70.06,69.95,69.96,24016.0,53.0637,53.1395,53.0561,53.0637,24016.0
2020-09-08 14:30:00,69.96,70.03,69.84,70.02,73273.0,53.0637,53.1167,52.9726,53.1092,73273.0
2020-09-08 14:35:00,70.03,70.12,69.9,69.94,37109.0,53.1167,53.185,53.0181,53.0485,37109.0
2020-09-08 14:40:00,69.94,70.24,69.93,70.13,42626.0,53.0485,53.276,53.0409,53.1926,42626.0
2020-09-08 14:45:00,70.17,70.22,70.1,70.13,27907.0,53.2229,53.2609,53.1698,53.1926,27907.0
2020-09-08 14:50:00,70.12,70.16,69.91,69.98,31812.0,53.185,53.2154,53.0257,53.0788,31812.0
2020-09-08 14:55:00,69.97,70.29,69.94,70.24,40179.0,53.0712,53.314,53.0485,53.276,40179.0
2020-09-08 15:00:00,70.22,70.24,69.96,69.99,43225.0,53.2609,53.276,53.0637,53.0864,43225.0
2020-09-08 15:05:00,70.01,70.24,69.99,70.23,36550.0,53.1016,53.276,53.0864,53.2684,36550.0
2020-09-08 15:10:00,70.21,70.45,70.18,70.35,52276.0,53.2533,53.4353,53.2305,53.3595,52276.0
2020-09-08 15:15:00,70.32,70.39,70.15,70.29,60078.0,53.3367,53.3898,53.2078,53.314,60078.0
2020-09-08 15:20:00,70.27,70.41,70.26,70.3,35877.0,53.2988,53.405,53.2912,53.3215,35877.0
2020-09-08 15:25:00,70.32,70.45,70.3,70.42,19221.0,53.3367,53.4353,53.3215,53.4126,19221.0
2020-09-08 15:30:00,70.42,70.51,70.25,70.28,92223.0,53.4126,53.4808,53.2836,53.3064,92223.0
2020-09-08 15:35:00,70.29,70.58,70.28,70.5,28902.0,53.314,53.5339,53.3064,53.4732,28902.0
2020-09-08 15:40:00,70.51,70.68,70.46,70.67,28667.0,53.4808,53.6098,53.4429,53.6022,28667.0
2020-09-08 15:45:00,70.7,70.75,70.58,70.7,76000.0,53.6249,53.6629,53.5339,53.6249,76000.0
2020-09-08 15:50:00,70.69,70.69,70.25,70.47,78086.0,53.6173,53.6173,53.2836,53.4505,78086.0
2020-09-08 15:55:00,70.47,70.47,70.0,70.05,181761.0,53.4505,53.4505,53.094,53.1319,181761.0
2020-09-09 09:30:00,69.84,70.17,68.86,68.87,155786.0,52.9726,53.2229,52.2293,52.2369,155786.0
2020-09-09 09:35:00,68.92,69.52,68.8,69.21,66485.0,52.2748,52.7299,52.1838,52.4948,66485.0
2020-09-09 09:40:00,69.08,69.18,68.4,69.16,83954.0,52.3962,52.472,51.8804,52.4569,83954.0
2020-09-09 09:45:00,69.1,69.15,68.33,68.4,78642.0,52.4114,52.4493,51.8273,51.8804,78642.0
2020-09-09 09:50:00,68.45,69.0,68.45,68.85,48502.0,51.9183,52.3355,51.9183,52.2217,48502.0
2020-09-09 09:55:00,68.88,68.9,68.6,68.88,66741.0,52.2445,52.2597,52.0321,52.2445,66741.0
2020-09-09 10:00:00,68.96,68.99,68.5,68.58,46912.0,52.3052,52.3279,51.9563,52.0169,46912.0
2020-09-09 10:05:00,68.59,68.72,67.96,68.05,126094.0,52.0245,52.1231,51.5467,51.6149,126094.0
2020-09-09 10:10:00,68.07,68.67,68.05,68.66,92555.0,51.6301,52.0852,51.6149,52.0776,92555.0
2020-09-09 10:15:00,68.67,68.82,68.57,68.68,65667.0,52.0852,52.199,52.0094,52.0928,65667.0
2020-09-09 10:20:00,68.72,68.72,68.42,68.44,60250.0,52.1231,52.1231,51.8956,51.9108,60250.0
2020-09-09 10:25:00,68.43,68.47,68.14,68.34,104126.0,51.9032,51.9335,51.6832,51.8349,104126.0
2020-09-09 10:30:00,68.41,68.44,68.2,68.24,87329.0,51.888,51.9108,51.7287,51.7591,87329.0
2020-09-09 10:35:00,68.25,68.38,68.17,68.38,18370.0,51.7666,51.8652,51.706,51.8652,18370.0
2020-09-09 10:40:00,68.36,68.55,68.33,68.52,121626.0,51.8501,51.9942,51.8273,51.9714,121626.0
2020-09-09 10:45:00,68.53,68.76,68.52,68.69,49042.0,51.979,52.1535,51.9714,52.1004,49042.0
2020-09-09 10:50:00,68.67,68.87,68.54,68.82,42534.0,52.0852,52.2369,51.9866,52.199,42534.0
2020-09-09 10:55:00,68.81,69.05,68.81,68.99,64019.0,52.1914,52.3734,52.1914,52.3279,64019.0
2020-09-09 11:00:00,69.0,69.02,68.69,68.78,46413.0,52.3355,52.3507,52.1004,52.1686,46413.0
2020-09-09 11:05:00,68.77,68.79,68.53,68.59,20825.0,52.1611,52.1762,51.979,52.0245,20825.0
2020-09-09 11:10:00,68.61,68.62,68.2,68.28,61084.0,52.0397,52.0473,51.7287,51.7894,61084.0
2020-09-09 11:15:00,68.31,68.31,68.12,68.23,52102.0,51.8122,51.8122,51.668,51.7515,52102.0
2020-09-09 11:20:00,68.23,68.32,68.17,68.21,35147.0,51.7515,51.8197,51.706,51.7363,35147.0
2020-09-09 11:25:00,68.2,68.3,68.11,68.21,37987.0,51.7287,51.8046,51.6605,51.7363,37987.0
2020-09-09 11:30:00,68.21,68.3,68.12,68.22,38094.0,51.7363,51.8046,51.668,51.7439,38094.0
2020-09-09 11:35:00,68.21,68.32,68.2,68.28,19662.0,51.7363,51.8197,51.7287,51.7894,19662.0
2020-09-09 11:40:00,68.27,68.68,68.25,68.65,24617.0,51.7818,52.0928,51.7666,52.07,24617.0
2020-09-09 11:45:00,68.65,68.65,68.3,68.31,43932.0,52.07,52.07,51.8046,51.8122,43932.0
2020-09-09 11:50:00,68.3,68.39,68.24,68.25,13423.0,51.8046,51.8728,51.7591,51.7666,13423.0
2020-09-09 11:55:00,68.25,68.27,68.13,68.13,13156.0,51.7666,51.7818,51.6756,51.6756,13156.0
2020-09-09 12:00:00,68.11,68.2,68.09,68.19,14485.0,51.6605,51.7287,51.6453,51.7211,14485.0
2020-09-09 12:05:00,68.17,68.26,68.09,68.11,57854.0,51.706,51.7742,51.6453,51.6605,57854.0
2020-09-09 12:10:00,68.11,68.18,68.09,68.15,14747.0,51.6605,51.7136,51.6453,51.6908,14747.0
2020-09-09 12:15:00,68.14,68.26,68.13,68.17,9927.0,51.6832,51.7742,51.6756,51.706,9927.0
2020-09-09 12:20:00,68.17,68.18,68.09,68.18,15485.0,51.706,51.7136,51.6453,51.7136,15485.0
2020-09-09 12:25:00,68.14,68.25,68.14,68.21,12933.0,51.6832,51.7666,51.6832,51.7363,12933.0
2020-09-09 12:30:00,68.22,68.35,68.22,68.29,15756.0,51.7439,51.8425,51.7439,51.797,15756.0
2020-09-09 12:35:00,68.31,68.41,68.29,68.37,22958.0,51.8122,51.888,51.797,51.8577,22958.0
2020-09-09 12:40:00,68.36,68.36,68.25,68.28,10479.0,51.8501,51.8501,51.7666,51.7894,10479.0
2020-09-09 12:45:00,68.28,68.33,68.21,68.24,20412.0,51.7894,51.8273,51.7363,51.7591,20412.0
2020-09-09 12:50:00,68.23,68.31,68.23,68.31,8304.0,51.7515,51.8122,51.7515,51.8122,8304.0
2020-09-09 12:55:00,68.32,68.33,68.1,68.1,27126.0,51.8197,51.8273,51.6529,51.6529,27126.0
2020-09-09 13:00:00,68.13,68.26,68.04,68.22,38940.0,51.6756,51.7742,51.6074,51.7439,38940.0
2020-09-09 13:05:00,68.24,68.33,68.23,68.3,15881.0,51.7591,51.8273,51.7515,51.8046,15881.0
2020-09-09 13:10:00,68.31,68.48,68.3,68.45,31205.0,51.8122,51.9411,51.8046,51.9183,31205.0
2020-09-09 13:15:00,68.45,68.49,68.35,68.41,34216.0,51.9183,51.9487,51.8425,51.888,34216.0
2020-09-09 13:20:00,68.43,68.65,68.41,68.58,21290.0,51.9032,52.07,51.888,52.0169,21290.0
2020-09-09 13:25:00,68.6,68.68,68.51,68.55,21253.0,52.0321,52.0928,51.9639,51.9942,21253.0
2020-09-09 13:30:00,68.56,68.75,68.56,68.71,25214.0,52.0018,52.1459,52.0018,52.1155,25214.0
2020-09-09 13:35:00,68.74,68.74,68.57,68.63,26709.0,52.1383,52.1383,52.0094,52.0549,26709.0
2020-09-09 13:40:00,68.63,68.64,68.54,68.58,26207.0,52.0549,52.0625,51.9866,52.0169,26207.0
2020-09-09 13:45:00,68.56,68.57,68.36,68.43,24835.0,52.0018,52.0094,51.8501,51.9032,24835.0
2020-09-09 13:50:00,68.45,68.68,68.45,68.57,21661.0,51.9183,52.0928,51.9183,52.0094,21661.0
2020-09-09 13:55:00,68.55,68.66,68.55,68.65,10741.0,51.9942,52.0776,51.9942,52.07,10741.0
2020-09-09 14:00:00,68.63,68.73,68.55,68.7,21985.0,52.0549,52.1307,51.9942,52.108,21985.0
2020-09-09 14:05:00,68.71,68.88,68.67,68.88,15186.0,52.1155,52.2445,52.0852,52.2445,15186.0
2020-09-09 14:10:00,68.89,69.22,68.88,68.97,67419.0,52.2521,52.5024,52.2445,52.3128,67419.0
2020-09-09 14:15:00,68.95,69.09,68.87,69.01,38375.0,52.2976,52.4038,52.2369,52.3431,38375.0
2020-09-09 14:20:00,69.0,69.05,68.8,68.95,28194.0,52.3355,52.3734,52.1838,52.2976,28194.0
2020-09-09 14:25:00,68.93,69.07,68.84,68.93,42537.0,52.2824,52.3886,52.2142,52.2824,42537.0
2020-09-09 14:30:00,68.92,69.05,68.79,69.02,27343.0,52.2748,52.3734,52.1762,52.3507,27343.0
2020-09-09 14:35:00,69.04,69.1,69.0,69.05,24692.0,52.3658,52.4114,52.3355,52.3734,24692.0
2020-09-09 14:40:00,69.02,69.05,68.98,68.99,15138.0,52.3507,52.3734,52.3203,52.3279,15138.0
2020-09-09 14:45:00,69.01,69.07,69.0,69.0,17999.0,52.3431,52.3886,52.3355,52.3355,17999.0
2020-09-09 14:50:00,69.01,69.02,68.85,68.86,23134.0,52.3431,52.3507,52.2217,52.2293,23134.0
2020-09-09 14:55:00,68.88,68.97,68.8,68.87,12498.0,52.2445,52.3128,52.1838,52.2369,12498.0
2020-09-09 15:00:00,68.88,68.94,68.85,68.92,12219.0,52.2445,52.29,52.2217,52.2748,12219.0
2020-09-09 15:05:00,68.89,68.92,68.74,68.78,18532.0,52.2521,52.2748,52.1383,52.1686,18532.0
2020-09-09 15:10:00,68.77,68.82,68.71,68.75,14357.0,52.1611,52.199,52.1155,52.1459,14357.0
2020-09-09 15:15:00,68.74,68.83,68.65,68.74,29218.0,52.1383,52.2066,52.07,52.1383,29218.0
2020-09-09 15:20:00,68.75,68.91,68.75,68.82,16967.0,52.1459,52.2672,52.1459,52.199,16967.0
2020-09-09 15:25:00,68.81,69.05,68.74,69.02,33141.0,52.1914,52.3734,52.1383,52.3507,33141.0
2020-09-09 15:30:00,69.0,69.03,68.73,68.76,45608.0,52.3355,52.3583,52.1307,52.1535,45608.0
2020-09-09 15:35:00,68.75,69.01,68.72,68.93,33514.0,52.1459,52.3431,52.1231,52.2824,33514.0
2020-09-09 15:40:00,68.95,69.0,68.92,68.94,28578.0,52.2976,52.3355,52.2748,52.29,28578.0
2020-09-09 15:45:00,68.95,68.96,68.85,68.9,31400.0,52.2976,52.3052,52.2217,52.2597,31400.0
2020-09-09 15:50:00,68.87,69.0,68.86,68.98,51746.0,52.2369,52.3355,52.2293,52.3203,51746.0
2020-09-09 15:55:00,68.98,69.09,68.69,68.86,202571.0,52.3203,52.4038,52.1004,52.2293,202571.0
2020-09-10 09:30:00,68.59,68.82,67.61,68.54,161965.0,52.0245,52.199,51.2812,51.9866,161965.0
2020-09-10 09:35:00,68.66,69.29,68.36,69.25,75752.0,52.0776,52.5555,51.8501,52.5251,75752.0
2020-09-10 09:40:00,69.19,69.5,68.95,69.27,61628.0,52.4796,52.7148,52.2976,52.5403,61628.0
2020-09-10 09:45:00,69.28,69.8,69.05,69.67,73879.0,52.5479,52.9423,52.3734,52.8437,73879.0
2020-09-10 09:50:00,69.67,69.83,69.25,69.31,33569.0,52.8437,52.9651,52.5251,52.5706,33569.0
2020-09-10 09:55:00,69.31,69.5,68.89,68.97,44972.0,52.5706,52.7148,52.2521,52.3128,44972.0
2020-09-10 10:00:00,68.92,68.99,68.46,68.58,43880.0,52.2748,52.3279,51.9259,52.0169,43880.0
2020-09-10 10:05:00,68.61,68.66,67.82,67.87,130861.0,52.0397,52.0776,51.4405,51.4784,130861.0
2020-09-10 10:10:00,67.9,68.22,67.83,68.14,55335.0,51.5012,51.7439,51.4481,51.6832,55335.0
2020-09-10 10:15:00,68.17,68.57,68.14,68.57,32889.0,51.706,52.0094,51.6832,52.0094,32889.0
2020-09-10 10:20:00,68.6,68.74,68.26,68.28,36686.0,52.0321,52.1383,51.7742,51.7894,36686.0
2020-09-10 10:25:00,68.26,68.27,67.84,67.91,61938.0,51.7742,51.7818,51.4557,51.5088,61938.0
2020-09-10 10:30:00,67.9,68.14,67.85,67.93,52933.0,51.5012,51.6832,51.4632,51.5239,52933.0
2020-09-10 10:35:00,67.92,68.12,67.84,68.09,34050.0,51.5163,51.668,51.4557,51.6453,34050.0
2020-09-10 10:40:00,68.09,68.13,67.71,67.87,76661.0,51.6453,51.6756,51.3571,51.4784,76661.0
2020-09-10 10:45:00,67.88,67.93,67.43,67.68,94647.0,51.486,51.5239,51.1447,51.3343,94647.0
2020-09-10 10:50:00,67.66,67.67,67.35,67.38,44923.0,51.3191,51.3267,51.084,51.1068,44923.0
2020-09-10 10:55:00,67.4,67.41,67.02,67.13,72978.0,51.1219,51.1295,50.8337,50.9171,72978.0
2020-09-10 11:00:00,67.19,67.28,67.01,67.28,55784.0,50.9626,51.0309,50.8261,51.0309,55784.0
2020-09-10 11:05:00,67.27,67.52,67.2,67.37,30127.0,51.0233,51.2129,50.9702,51.0992,30127.0
2020-09-10 11:10:00,67.38,67.49,67.26,67.34,22943.0,51.1068,51.1902,51.0157,51.0764,22943.0
2020-09-10 11:15:00,67.33,67.35,67.04,67.28,35702.0,51.0688,51.084,50.8489,51.0309,35702.0
2020-09-10 11:20:00,67.27,67.55,67.2,67.54,42293.0,51.0233,51.2357,50.9702,51.2281,42293.0
2020-09-10 11:25:00,67.55,67.55,67.3,67.35,19914.0,51.2357,51.2357,51.0461,51.084,19914.0
2020-09-10 11:30:00,67.38,67.4,67.13,67.15,21060.0,51.1068,51.1219,50.9171,50.9323,21060.0
2020-09-10 11:35:00,67.16,67.23,67.05,67.1,28410.0,50.9399,50.993,50.8565,50.8944,28410.0
2020-09-10 11:40:00,67.14,67.16,66.99,67.12,67781.0,50.9247,50.9399,50.811,50.9096,67781.0
2020-09-10 11:45:00,67.15,67.33,67.05,67.33,14069.0,50.9323,51.0688,50.8565,51.0688,14069.0
2020-09-10 11:50:00,67.35,67.48,67.34,67.42,21549.0,51.084,51.1826,51.0764,51.1371,21549.0
2020-09-10 11:55:00,67.41,67.5,67.3,67.45,28773.0,51.1295,51.1978,51.0461,51.1599,28773.0
2020-09-10 12:00:00,67.36,67.55,67.31,67.39,20226.0,51.0916,51.2357,51.0537,51.1143,20226.0
2020-09-10 12:05:00,67.38,67.51,67.3,67.32,14345.0,51.1068,51.2054,51.0461,51.0613,14345.0
2020-09-10 12:10:00,67.3,67.33,67.17,67.25,26854.0,51.0461,51.0688,50.9475,51.0082,26854.0
2020-09-10 12:15:00,67.23,67.25,67.05,67.24,25722.0,50.993,51.0082,50.8565,51.0006,25722.0
2020-09-10 12:20:00,67.24,67.29,67.04,67.14,31834.0,51.0006,51.0385,50.8489,50.9247,31834.0
2020-09-10 12:25:00,67.14,67.3,67.06,67.28,16203.0,50.9247,51.0461,50.864,51.0309,16203.0
2020-09-10 12:30:00,67.28,67.35,67.27,67.28,13662.0,51.0309,51.084,51.0233,51.0309,13662.0
2020-09-10 12:35:00,67.26,67.26,67.09,67.15,24780.0,51.0157,51.0157,50.8868,50.9323,24780.0
2020-09-10 12:40:00,67.16,67.44,67.11,67.35,22708.0,50.9399,51.1523,50.902,51.084,22708.0
2020-09-10 12:45:00,67.39,67.39,67.13,67.17,18554.0,51.1143,51.1143,50.9171,50.9475,18554.0
2020-09-10 12:50:00,67.16,67.24,67.13,67.13,9188.0,50.9399,51.0006,50.9171,50.9171,9188.0
2020-09-10 12:55:00,67.15,67.17,67.02,67.13,23045.0,50.9323,50.9475,50.8337,50.9171,23045.0
2020-09-10 13:00:00,67.13,67.33,67.13,67.29,17927.0,50.9171,51.0688,50.9171,51.0385,17927.0
2020-09-10 13:05:00,67.29,67.32,67.23,67.29,8766.0,51.0385,51.0613,50.993,51.0385,8766.0
2020-09-10 13:10:00,67.31,67.33,67.25,67.29,11844.0,51.0537,51.0688,51.0082,51.0385,11844.0
2020-09-10 13:15:00,67.29,67.32,67.13,67.27,22834.0,51.0385,51.0613,50.9171,51.0233,22834.0
2020-09-10 13:20:00,67.26,67.33,67.1,67.13,22680.0,51.0157,51.0688,50.8944,50.9171,22680.0
2020-09-10 13:25:00,67.12,67.13,67.02,67.02,35972.0,50.9096,50.9171,50.8337,50.8337,35972.0
2020-09-10 13:30:00,67.03,67.15,67.02,67.06,47578.0,50.8413,50.9323,50.8337,50.864,47578.0
2020-09-10 13:35:00,67.06,67.08,66.99,67.0,30554.0,50.864,50.8792,50.811,50.8185,30554.0
2020-09-10 13:40:00,67.0,67.06,66.91,66.94,56504.0,50.8185,50.864,50.7503,50.773,56504.0
2020-09-10 13:45:00,66.97,67.01,66.95,66.98,21709.0,50.7958,50.8261,50.7806,50.8034,21709.0
2020-09-10 13:50:00,67.01,67.04,66.78,66.8,50179.0,50.8261,50.8489,50.6517,50.6668,50179.0
2020-09-10 13:55:00,66.81,67.01,66.75,66.99,56244.0,50.6744,50.8261,50.6289,50.811,56244.0
2020-09-10 14:00:00,66.98,67.15,66.97,67.13,35176.0,50.8034,50.9323,50.7958,50.9171,35176.0
2020-09-10 14:05:00,67.12,67.13,66.92,66.97,27663.0,50.9096,50.9171,50.7579,50.7958,27663.0
2020-09-10 14:10:00,66.97,67.01,66.84,66.85,16764.0,50.7958,50.8261,50.6972,50.7048,16764.0
2020-09-10 14:15:00,66.84,66.84,66.66,66.77,39427.0,50.6972,50.6972,50.5607,50.6441,39427.0
2020-09-10 14:20:00,66.78,66.83,66.56,66.64,33668.0,50.6517,50.6896,50.4848,50.5455,33668.0
2020-09-10 14:25:00,66.63,66.83,66.53,66.58,31990.0,50.5379,50.6896,50.462,50.5,31990.0
2020-09-10 14:30:00,66.6,66.93,66.55,66.84,17324.0,50.5151,50.7654,50.4772,50.6972,17324.0
2020-09-10 14:35:00,66.81,66.99,66.8,66.96,15823.0,50.6744,50.811,50.6668,50.7882,15823.0
2020-09-10 14:40:00,66.95,66.95,66.69,66.69,26275.0,50.7806,50.7806,50.5834,50.5834,26275.0
2020-09-10 14:45:00,66.68,66.96,66.67,66.9,26259.0,50.5758,50.7882,50.5682,50.7427,26259.0
2020-09-10 14:50:00,66.95,66.95,66.62,66.67,29940.0,50.7806,50.7806,50.5303,50.5682,29940.0
2020-09-10 14:55:00,66.69,67.02,66.68,66.92,59941.0,50.5834,50.8337,50.5758,50.7579,59941.0
2020-09-10 15:00:00,66.92,66.97,66.81,66.85,19464.0,50.7579,50.7958,50.6744,50.7048,19464.0
2020-09-10 15:05:00,66.85,66.98,66.79,66.87,17787.0,50.7048,50.8034,50.6593,50.7199,17787.0
2020-09-10 15:10:00,66.85,66.87,66.75,66.81,14156.0,50.7048,50.7199,50.6289,50.6744,14156.0
2020-09-10 15:15:00,66.77,66.79,66.4,66.42,49983.0,50.6441,50.6593,50.3634,50.3786,49983.0
2020-09-10 15:20:00,66.4,66.5,66.13,66.17,87362.0,50.3634,50.4393,50.1587,50.189,87362.0
2020-09-10 15:25:00,66.18,66.21,66.03,66.16,100177.0,50.1966,50.2193,50.0828,50.1814,100177.0
2020-09-10 15:30:00,66.17,66.37,66.0,66.1,60123.0,50.189,50.3407,50.0601,50.1359,60123.0
2020-09-10 15:35:00,66.12,66.32,66.04,66.32,51524.0,50.1511,50.3028,50.0904,50.3028,51524.0
2020-09-10 15:40:00,66.3,66.5,66.24,66.48,47561.0,50.2876,50.4393,50.2421,50.4241,47561.0
2020-09-10 15:45:00,66.47,66.51,66.06,66.13,96213.0,50.4165,50.4469,50.1056,50.1587,96213.0
2020-09-10 15:50:00,66.14,66.29,66.03,66.27,96890.0,50.1662,50.28,50.0828,50.2648,96890.0
2020-09-10 15:55:00,66.25,66.34,66.03,66.18,205956.0,50.2497,50.3179,50.0828,50.1966,205956.0
2020-09-11 09:30:00,66.44,66.46,65.83,66.15,137676.0,50.3938,50.409,49.9311,50.1738,137676.0
2020-09-11 09:35:00,66.09,66.44,65.99,66.31,46600.0,50.1283,50.3938,50.0525,50.2952,46600.0
2020-09-11 09:40:00,66.19,66.2,65.78,66.07,57027.0,50.2042,50.2117,49.8932,50.1131,57027.0
2020-09-11 09:45:00,66.03,66.04,65.6,65.81,50258.0,50.0828,50.0904,49.7567,49.9159,50258.0
2020-09-11 09:50:00,65.81,65.9,65.64,65.78,48102.0,49.9159,49.9842,49.787,49.8932,48102.0
2020-09-11 09:55:00,65.83,66.11,65.78,65.78,37045.0,49.9311,50.1435,49.8932,49.8932,37045.0
2020-09-11 10:00:00,65.75,66.11,65.66,65.97,40067.0,49.8704,50.1435,49.8022,50.0373,40067.0
2020-09-11 10:05:00,65.97,66.33,65.97,66.1,33379.0,50.0373,50.3104,50.0373,50.1359,33379.0
2020-09-11 10:10:00,66.08,66.12,65.73,65.85,30939.0,50.1207,50.1511,49.8553,49.9463,30939.0
2020-09-11 10:15:00,65.87,65.94,65.54,65.63,42113.0,49.9614,50.0145,49.7111,49.7794,42113.0
2020-09-11 10:20:00,65.64,65.65,65.43,65.62,58691.0,49.787,49.7946,49.6277,49.7718,58691.0
2020-09-11 10:25:00,65.62,65.81,65.35,65.59,80584.0,49.7718,49.9159,49.567,49.7491,80584.0
2020-09-11 10:30:00,65.58,65.71,65.51,65.54,28338.0,49.7415,49.8401,49.6884,49.7111,28338.0
2020-09-11 10:35:00,65.58,65.71,65.43,65.59,26693.0,49.7415,49.8401,49.6277,49.7491,26693.0
2020-09-11 10:40:00,65.64,65.78,65.53,65.57,20961.0,49.787,49.8932,49.7036,49.7339,20961.0
2020-09-11 10:45:00,65.55,65.58,65.29,65.37,34188.0,49.7187,49.7415,49.5215,49.5822,34188.0
2020-09-11 10:50:00,65.36,65.37,65.2,65.26,54233.0,49.5746,49.5822,49.4533,49.4988,54233.0
2020-09-11 10:55:00,65.27,65.29,65.02,65.13,77864.0,49.5064,49.5215,49.3167,49.4002,77864.0
2020-09-11 11:00:00,65.14,65.29,65.12,65.14,21927.0,49.4078,49.5215,49.3926,49.4078,21927.0
2020-09-11 11:05:00,65.12,65.19,65.05,65.18,39633.0,49.3926,49.4457,49.3395,49.4381,39633.0
2020-09-11 11:10:00,65.17,65.33,65.15,65.29,30639.0,49.4305,49.5519,49.4153,49.5215,30639.0
2020-09-11 11:15:00,65.27,65.33,65.18,65.27,20719.0,49.5064,49.5519,49.4381,49.5064,20719.0
2020-09-11 11:20:00,65.28,65.29,65.09,65.19,23506.0,49.5139,49.5215,49.3698,49.4457,23506.0
2020-09-11 11:25:00,65.17,65.26,65.13,65.17,23906.0,49.4305,49.4988,49.4002,49.4305,23906.0
2020-09-11 11:30:00,65.19,65.21,65.01,65.05,44129.0,49.4457,49.4608,49.3092,49.3395,44129.0
2020-09-11 11:35:00,65.06,65.18,65.03,65.12,18170.0,49.3471,49.4381,49.3243,49.3926,18170.0
2020-09-11 11:40:00,65.13,65.16,65.01,65.03,15707.0,49.4002,49.4229,49.3092,49.3243,15707.0
2020-09-11 11:45:00,65.03,65.1,65.01,65.08,13678.0,49.3243,49.3774,49.3092,49.3622,13678.0
2020-09-11 11:50:00,65.09,65.13,64.91,64.96,95064.0,49.3698,49.4002,49.2333,49.2712,95064.0
2020-09-11 11:55:00,64.95,65.05,64.9,64.99,31750.0,49.2636,49.3395,49.2257,49.294,31750.0
2020-09-11 12:00:00,64.98,65.12,64.88,65.07,21116.0,49.2864,49.3926,49.2105,49.3547,21116.0
2020-09-11 12:05:00,65.09,65.25,65.07,65.22,35546.0,49.3698,49.4912,49.3547,49.4684,35546.0
2020-09-11 12:10:00,65.19,65.2,64.98,65.0,36575.0,49.4457,49.4533,49.2864,49.3016,36575.0
2020-09-11 12:15:00,65.0,65.09,64.89,65.07,35987.0,49.3016,49.3698,49.2181,49.3547,35987.0
2020-09-11 12:20:00,65.1,65.14,64.96,65.02,19713.0,49.3774,49.4078,49.2712,49.3167,19713.0
2020-09-11 12:25:00,65.02,65.1,64.95,64.96,22455.0,49.3167,49.3774,49.2636,49.2712,22455.0
2020-09-11 12:30:00,64.98,65.04,64.93,65.0,14114.0,49.2864,49.3319,49.2485,49.3016,14114.0
2020-09-11 12:35:00,65.01,65.02,64.88,64.92,28437.0,49.3092,49.3167,49.2105,49.2409,28437.0
2020-09-11 12:40:00,64.9,64.93,64.82,64.85,32266.0,49.2257,49.2485,49.165,49.1878,32266.0
2020-09-11 12:45:00,64.88,65.02,64.86,64.98,32726.0,49.2105,49.3167,49.1954,49.2864,32726.0
2020-09-11 12:50:00,64.97,65.01,64.88,64.88,24556.0,49.2788,49.3092,49.2105,49.2105,24556.0
2020-09-11 12:55:00,64.86,64.9,64.72,64.76,37934.0,49.1954,49.2257,49.0892,49.1195,37934.0
2020-09-11 13:00:00,64.77,64.78,64.46,64.46,138793.0,49.1271,49.1347,48.892,48.892,138793.0
2020-09-11 13:05:00,64.47,64.48,64.11,64.23,113710.0,48.8996,48.9072,48.6265,48.7175,113710.0
2020-09-11 13:10:00,64.24,64.38,64.02,64.08,64331.0,48.7251,48.8313,48.5582,48.6038,64331.0
2020-09-11 13:15:00,64.07,64.19,63.89,64.0,94989.0,48.5962,48.6872,48.4596,48.5431,94989.0
2020-09-11 13:20:00,64.0,64.1,63.94,63.99,50293.0,48.5431,48.6189,48.4976,48.5355,50293.0
2020-09-11 13:25:00,63.96,64.01,63.81,63.83,48508.0,48.5127,48.5507,48.399,48.4141,48508.0
2020-09-11 13:30:00,63.81,63.85,63.55,63.72,75492.0,48.399,48.4293,48.2018,48.3307,75492.0
2020-09-11 13:35:00,63.73,64.05,63.72,63.9,60250.0,48.3383,48.581,48.3307,48.4672,60250.0
2020-09-11 13:40:00,63.9,64.07,63.84,63.98,33114.0,48.4672,48.5962,48.4217,48.5279,33114.0
2020-09-11 13:45:00,63.99,64.0,63.72,63.72,32828.0,48.5355,48.5431,48.3307,48.3307,32828.0
2020-09-11 13:50:00,63.7,63.89,63.57,63.7,48367.0,48.3155,48.4596,48.2169,48.3155,48367.0
2020-09-11 13:55:00,63.7,63.74,63.41,63.41,66364.0,48.3155,48.3459,48.0956,48.0956,66364.0
2020-09-11 14:00:00,63.4,63.63,63.38,63.59,71531.0,48.088,48.2624,48.0728,48.2321,71531.0
2020-09-11 14:05:00,63.56,63.74,63.56,63.71,35742.0,48.2093,48.3459,48.2093,48.3231,35742.0
2020-09-11 14:10:00,63.72,63.91,63.63,63.91,30719.0,48.3307,48.4748,48.2624,48.4748,30719.0
2020-09-11 14:15:00,63.89,64.17,63.88,64.03,203408.0,48.4596,48.672,48.4521,48.5658,203408.0
2020-09-11 14:20:00,64.06,64.14,63.93,64.13,27107.0,48.5886,48.6493,48.49,48.6417,27107.0
2020-09-11 14:25:00,64.13,64.15,63.98,63.99,36354.0,48.6417,48.6569,48.5279,48.5355,36354.0
2020-09-11 14:30:00,64.01,64.11,63.9,63.96,37792.0,48.5507,48.6265,48.4672,48.5127,37792.0
2020-09-11 14:35:00,63.98,64.13,63.93,64.12,34225.0,48.5279,48.6417,48.49,48.6341,34225.0
2020-09-11 14:40:00,64.06,64.23,63.99,64.23,40282.0,48.5886,48.7175,48.5355,48.7175,40282.0
2020-09-11 14:45:00,64.22,64.42,64.19,64.34,42271.0,48.7099,48.8616,48.6872,48.801,42271.0
2020-09-11 14:50:00,64.39,64.4,64.28,64.37,21692.0,48.8389,48.8465,48.7555,48.8237,21692.0
2020-09-11 14:55:00,64.37,64.41,64.29,64.34,47215.0,48.8237,48.8541,48.763,48.801,47215.0
2020-09-11 15:00:00,64.31,64.38,64.26,64.34,51062.0,48.7782,48.8313,48.7403,48.801,51062.0
2020-09-11 15:05:00,64.33,64.36,64.25,64.26,47056.0,48.7934,48.8161,48.7327,48.7403,47056.0
2020-09-11 15:10:00,64.26,64.32,64.18,64.31,30668.0,48.7403,48.7858,48.6796,48.7782,30668.0
2020-09-11 15:15:00,64.31,64.43,64.28,64.35,26666.0,48.7782,48.8692,48.7555,48.8086,26666.0
2020-09-11 15:20:00,64.33,64.41,64.29,64.36,19862.0,48.7934,48.8541,48.763,48.8161,19862.0
2020-09-11 15:25:00,64.34,64.46,64.32,64.39,24635.0,48.801,48.892,48.7858,48.8389,24635.0
2020-09-11 15:30:00,64.39,64.53,64.39,64.51,27492.0,48.8389,48.9451,48.8389,48.9299,27492.0
2020-09-11 15:35:00,64.5,64.51,64.36,64.39,49465.0,48.9223,48.9299,48.8161,48.8389,49465.0
2020-09-11 15:40:00,64.39,64.52,64.35,64.47,48686.0,48.8389,48.9375,48.8086,48.8996,48686.0
2020-09-11 15:45:00,64.48,64.61,64.46,64.57,53554.0,48.9072,49.0058,48.892,48.9754,53554.0
2020-09-11 15:50:00,64.57,64.58,64.34,64.36,112980.0,48.9754,48.983,48.801,48.8161,112980.0
2020-09-11 15:55:00,64.36,64.42,64.07,64.14,333403.0,48.8161,48.8616,48.5962,48.6493,333403.0
2020-09-14 09:30:00,65.0,65.16,64.52,64.84,119854.0,49.3016,49.4229,48.9375,49.1802,119854.0
2020-09-14 09:35:00,64.84,65.55,64.7,65.4,81717.0,49.1802,49.7187,49.074,49.605,81717.0
2020-09-14 09:40:00,65.43,65.99,65.4,65.87,78573.0,49.6277,50.0525,49.605,49.9614,78573.0
2020-09-14 09:45:00,65.86,66.2,65.69,66.01,77529.0,49.9539,50.2117,49.8249,50.0676,77529.0
2020-09-14 09:50:00,65.99,66.14,65.91,66.12,49291.0,50.0525,50.1662,49.9918,50.1511,49291.0
2020-09-14 09:55:00,66.08,66.37,65.95,66.1,33953.0,50.1207,50.3407,50.0221,50.1359,33953.0
2020-09-14 10:00:00,66.17,66.2,65.85,65.94,28281.0,50.189,50.2117,49.9463,50.0145,28281.0
2020-09-14 10:05:00,65.94,66.06,65.86,65.87,36289.0,50.0145,50.1056,49.9539,49.9614,36289.0
2020-09-14 10:10:00,65.88,65.94,65.4,65.49,48833.0,49.969,50.0145,49.605,49.6732,48833.0
2020-09-14 10:15:00,65.48,65.71,65.35,65.35,22396.0,49.6656,49.8401,49.567,49.567,22396.0
2020-09-14 10:20:00,65.37,65.66,65.35,65.55,20868.0,49.5822,49.8022,49.567,49.7187,20868.0
2020-09-14 10:25:00,65.53,65.64,65.48,65.55,20593.0,49.7036,49.787,49.6656,49.7187,20593.0
2020-09-14 10:30:00,65.54,65.9,65.54,65.76,25395.0,49.7111,49.9842,49.7111,49.878,25395.0
2020-09-14 10:35:00,65.77,66.04,65.77,65.95,32738.0,49.8856,50.0904,49.8856,50.0221,32738.0
2020-09-14 10:40:00,66.0,66.29,66.0,66.25,28536.0,50.0601,50.28,50.0601,50.2497,28536.0
2020-09-14 10:45:00,66.25,66.32,66.14,66.29,26914.0,50.2497,50.3028,50.1662,50.28,26914.0
2020-09-14 10:50:00,66.3,66.3,66.08,66.17,21255.0,50.2876,50.2876,50.1207,50.189,21255.0
2020-09-14 10:55:00,66.19,66.29,66.09,66.13,28724.0,50.2042,50.28,50.1283,50.1587,28724.0
2020-09-14 11:00:00,66.15,66.34,66.13,66.27,22180.0,50.1738,50.3179,50.1587,50.2648,22180.0
2020-09-14 11:05:00,66.24,66.35,66.18,66.19,20625.0,50.2421,50.3255,50.1966,50.2042,20625.0
2020-09-14 11:10:00,66.19,66.43,66.19,66.32,42699.0,50.2042,50.3862,50.2042,50.3028,42699.0
2020-09-14 11:15:00,66.31,66.33,66.12,66.17,17764.0,50.2952,50.3104,50.1511,50.189,17764.0
2020-09-14 11:20:00,66.18,66.36,66.15,66.32,20202.0,50.1966,50.3331,50.1738,50.3028,20202.0
2020-09-14 11:25:00,66.35,66.52,66.26,66.37,24384.0,50.3255,50.4545,50.2573,50.3407,24384.0
2020-09-14 11:30:00,66.41,66.59,66.33,66.52,22048.0,50.371,50.5076,50.3104,50.4545,22048.0
2020-09-14 11:35:00,66.53,66.74,66.52,66.61,26896.0,50.462,50.6213,50.4545,50.5227,26896.0
2020-09-14 11:40:00,66.6,66.61,66.41,66.46,21613.0,50.5151,50.5227,50.371,50.409,21613.0
2020-09-14 11:45:00,66.46,66.51,66.35,66.39,25455.0,50.409,50.4469,50.3255,50.3559,25455.0
2020-09-14 11:50:00,66.38,66.43,66.3,66.35,13961.0,50.3483,50.3862,50.2876,50.3255,13961.0
2020-09-14 11:55:00,66.35,66.47,66.33,66.36,15013.0,50.3255,50.4165,50.3104,50.3331,15013.0
2020-09-14 12:00:00,66.35,66.52,66.3,66.46,26001.0,50.3255,50.4545,50.2876,50.409,26001.0
2020-09-14 12:05:00,66.44,66.58,66.44,66.53,31812.0,50.3938,50.5,50.3938,50.462,31812.0
2020-09-14 12:10:00,66.53,66.78,66.53,66.68,24255.0,50.462,50.6517,50.462,50.5758,24255.0
2020-09-14 12:15:00,66.67,66.9,66.64,66.9,42013.0,50.5682,50.7427,50.5455,50.7427,42013.0
2020-09-14 12:20:00,66.9,67.06,66.8,66.83,47076.0,50.7427,50.864,50.6668,50.6896,47076.0
2020-09-14 12:25:00,66.83,66.89,66.78,66.78,16221.0,50.6896,50.7351,50.6517,50.6517,16221.0
2020-09-14 12:30:00,66.81,66.96,66.76,66.94,17286.0,50.6744,50.7882,50.6365,50.773,17286.0
2020-09-14 12:35:00,66.94,67.12,66.91,67.07,27049.0,50.773,50.9096,50.7503,50.8716,27049.0
2020-09-14 12:40:00,67.09,67.13,66.96,67.0,20741.0,50.8868,50.9171,50.7882,50.8185,20741.0
2020-09-14 12:45:00,66.98,67.04,66.94,66.98,10516.0,50.8034,50.8489,50.773,50.8034,10516.0
2020-09-14 12:50:00,66.96,67.23,66.96,67.19,21122.0,50.7882,50.993,50.7882,50.9626,21122.0
2020-09-14 12:55:00,67.22,67.22,67.03,67.05,13555.0,50.9854,50.9854,50.8413,50.8565,13555.0
2020-09-14 13:00:00,67.07,67.31,67.04,67.29,19159.0,50.8716,51.0537,50.8489,51.0385,19159.0
2020-09-14 13:05:00,67.29,67.34,67.27,67.32,29028.0,51.0385,51.0764,51.0233,51.0613,29028.0
2020-09-14 13:10:00,67.3,67.73,67.27,67.69,126457.0,51.0461,51.3722,51.0233,51.3419,126457.0
2020-09-14 13:15:00,67.65,67.71,67.47,67.5,67998.0,51.3116,51.3571,51.175,51.1978,67998.0
2020-09-14 13:20:00,67.5,67.55,67.3,67.3,21274.0,51.1978,51.2357,51.0461,51.0461,21274.0
2020-09-14 13:25:00,67.27,67.49,67.27,67.4,22186.0,51.0233,51.1902,51.0233,51.1219,22186.0
2020-09-14 13:30:00,67.43,67.51,67.37,67.45,36508.0,51.1447,51.2054,51.0992,51.1599,36508.0
2020-09-14 13:35:00,67.45,67.49,67.38,67.44,34834.0,51.1599,51.1902,51.1068,51.1523,34834.0
2020-09-14 13:40:00,67.44,67.57,67.38,67.41,45604.0,51.1523,51.2509,51.1068,51.1295,45604.0
2020-09-14 13:45:00,67.39,67.75,67.39,67.66,30202.0,51.1143,51.3874,51.1143,51.3191,30202.0
2020-09-14 13:50:00,67.66,67.76,67.62,67.73,21814.0,51.3191,51.395,51.2888,51.3722,21814.0
2020-09-14 13:55:00,67.72,67.74,67.55,67.55,26788.0,51.3646,51.3798,51.2357,51.2357,26788.0
2020-09-14 14:00:00,67.55,67.59,67.47,67.49,25333.0,51.2357,51.266,51.175,51.1902,25333.0
2020-09-14 14:05:00,67.49,67.6,67.46,67.5,24145.0,51.1902,51.2736,51.1674,51.1978,24145.0
2020-09-14 14:10:00,67.49,67.69,67.49,67.66,16155.0,51.1902,51.3419,51.1902,51.3191,16155.0
2020-09-14 14:15:00,67.65,67.66,67.54,67.59,12256.0,51.3116,51.3191,51.2281,51.266,12256.0
2020-09-14 14:20:00,67.59,67.59,67.44,67.59,18652.0,51.266,51.266,51.1523,51.266,18652.0
2020-09-14 14:25:00,67.58,67.6,67.41,67.42,24017.0,51.2585,51.2736,51.1295,51.1371,24017.0
2020-09-14 14:30:00,67.41,67.5,67.3,67.33,18535.0,51.1295,51.1978,51.0461,51.0688,18535.0
2020-09-14 14:35:00,67.34,67.34,67.19,67.27,19717.0,51.0764,51.0764,50.9626,51.0233,19717.0
2020-09-14 14:40:00,67.28,67.5,67.27,67.48,24585.0,51.0309,51.1978,51.0233,51.1826,24585.0
2020-09-14 14:45:00,67.5,67.59,67.45,67.51,11816.0,51.1978,51.266,51.1599,51.2054,11816.0
2020-09-14 14:50:00,67.51,67.59,67.51,67.53,11134.0,51.2054,51.266,51.2054,51.2205,11134.0
2020-09-14 14:55:00,67.53,67.6,67.37,67.58,22127.0,51.2205,51.2736,51.0992,51.2585,22127.0
2020-09-14 15:00:00,67.57,67.59,67.51,67.59,13793.0,51.2509,51.266,51.2054,51.266,13793.0
2020-09-14 15:05:00,67.57,67.63,67.52,67.57,11701.0,51.2509,51.2964,51.2129,51.2509,11701.0
2020-09-14 15:10:00,67.55,67.61,67.47,67.59,33021.0,51.2357,51.2812,51.175,51.266,33021.0
2020-09-14 15:15:00,67.6,67.64,67.51,67.59,17801.0,51.2736,51.304,51.2054,51.266,17801.0
2020-09-14 15:20:00,67.57,67.59,67.33,67.42,22828.0,51.2509,51.266,51.0688,51.1371,22828.0
2020-09-14 15:25:00,67.45,67.56,67.43,67.5,35777.0,51.1599,51.2433,51.1447,51.1978,35777.0
2020-09-14 15:30:00,67.52,67.57,67.4,67.56,74850.0,51.2129,51.2509,51.1219,51.2433,74850.0
2020-09-14 15:35:00,67.55,67.64,67.5,67.61,34168.0,51.2357,51.304,51.1978,51.2812,34168.0
2020-09-14 15:40:00,67.62,67.81,67.59,67.77,38963.0,51.2888,51.4329,51.266,51.4026,38963.0
2020-09-14 15:45:00,67.78,67.87,67.71,67.85,50302.0,51.4102,51.4784,51.3571,51.4632,50302.0
2020-09-14 15:50:00,67.88,67.93,67.81,67.81,71824.0,51.486,51.5239,51.4329,51.4329,71824.0
2020-09-14 15:55:00,67.8,67.87,67.7,67.8,174824.0,51.4253,51.4784,51.3495,51.4253,174824.0
2020-09-15 09:30:00,68.03,69.1,67.69,69.06,138001.0,51.5998,52.4114,51.3419,52.381,138001.0
2020-09-15 09:35:00,68.98,69.57,68.86,69.49,94264.0,52.3203,52.7678,52.2293,52.7072,94264.0
2020-09-15 09:40:00,69.47,69.85,69.36,69.68,102720.0,52.692,52.9802,52.6086,52.8513,102720.0
2020-09-15 09:45:00,69.72,69.75,69.19,69.45,65580.0,52.8816,52.9044,52.4796,52.6768,65580.0
2020-09-15 09:50:00,69.42,69.45,68.86,68.94,68389.0,52.6541,52.6768,52.2293,52.29,68389.0
2020-09-15 09:55:00,68.92,68.95,68.6,68.65,81111.0,52.2748,52.2976,52.0321,52.07,81111.0
2020-09-15 10:00:00,68.61,68.96,68.4,68.83,89265.0,52.0397,52.3052,51.8804,52.2066,89265.0
2020-09-15 10:05:00,68.84,68.96,68.61,68.63,35653.0,52.2142,52.3052,52.0397,52.0549,35653.0
2020-09-15 10:10:00,68.63,68.98,68.44,68.89,30201.0,52.0549,52.3203,51.9108,52.2521,30201.0
2020-09-15 10:15:00,68.93,69.35,68.87,69.16,49269.0,52.2824,52.601,52.2369,52.4569,49269.0
2020-09-15 10:20:00,69.13,69.33,68.95,68.95,68855.0,52.4341,52.5858,52.2976,52.2976,68855.0
2020-09-15 10:25:00,69.0,69.23,68.93,69.09,16886.0,52.3355,52.51,52.2824,52.4038,16886.0
2020-09-15 10:30:00,69.08,69.33,69.03,69.24,23009.0,52.3962,52.5858,52.3583,52.5175,23009.0
2020-09-15 10:35:00,69.24,69.85,69.23,69.75,88323.0,52.5175,52.9802,52.51,52.9044,88323.0
2020-09-15 10:40:00,69.77,69.95,69.74,69.88,64763.0,52.9195,53.0561,52.8968,53.003,64763.0
2020-09-15 10:45:00,69.84,70.4,69.84,70.28,144444.0,52.9726,53.3974,52.9726,53.3064,144444.0
2020-09-15 10:50:00,70.28,70.29,69.97,70.21,98368.0,53.3064,53.314,53.0712,53.2533,98368.0
2020-09-15 10:55:00,70.24,70.4,70.04,70.12,63737.0,53.276,53.3974,53.1243,53.185,63737.0
2020-09-15 11:00:00,70.12,70.19,69.84,69.94,39668.0,53.185,53.2381,52.9726,53.0485,39668.0
2020-09-15 11:05:00,69.94,70.16,69.83,70.03,53411.0,53.0485,53.2154,52.9651,53.1167,53411.0
2020-09-15 11:10:00,70.04,70.25,70.03,70.15,27580.0,53.1243,53.2836,53.1167,53.2078,27580.0
2020-09-15 11:15:00,70.14,70.5,70.08,70.46,70585.0,53.2002,53.4732,53.1547,53.4429,70585.0
2020-09-15 11:20:00,70.44,70.46,70.11,70.24,29746.0,53.4277,53.4429,53.1774,53.276,29746.0
2020-09-15 11:25:00,70.21,70.29,69.97,70.12,53788.0,53.2533,53.314,53.0712,53.185,53788.0
2020-09-15 11:30:00,70.11,70.11,69.81,69.82,27151.0,53.1774,53.1774,52.9499,52.9575,27151.0
2020-09-15 11:35:00,69.85,70.09,69.83,70.05,37777.0,52.9802,53.1623,52.9651,53.1319,37777.0
2020-09-15 11:40:00,70.05,70.05,69.75,69.77,31330.0,53.1319,53.1319,52.9044,52.9195,31330.0
2020-09-15 11:45:00,69.75,69.76,69.56,69.69,37138.0,52.9044,52.912,52.7603,52.8589,37138.0
2020-09-15 11:50:00,69.66,69.68,69.42,69.5,27090.0,52.8361,52.8513,52.6541,52.7148,27090.0
2020-09-15 11:55:00,69.54,69.58,69.36,69.53,26600.0,52.7451,52.7754,52.6086,52.7375,26600.0
2020-09-15 12:00:00,69.53,69.95,69.44,69.81,312983.0,52.7375,53.0561,52.6692,52.9499,312983.0
2020-09-15 12:05:00,69.82,70.07,69.78,69.97,95359.0,52.9575,53.1471,52.9271,53.0712,95359.0
2020-09-15 12:10:00,69.96,70.09,69.95,70.05,33471.0,53.0637,53.1623,53.0561,53.1319,33471.0
2020-09-15 12:15:00,70.05,70.18,69.97,70.14,27192.0,53.1319,53.2305,53.0712,53.2002,27192.0
2020-09-15 12:20:00,70.14,70.17,69.95,70.1,39245.0,53.2002,53.2229,53.0561,53.1698,39245.0
2020-09-15 12:25:00,70.08,70.13,69.97,70.03,33318.0,53.1547,53.1926,53.0712,53.1167,33318.0
2020-09-15 12:30:00,70.03,70.03,69.94,70.02,42430.0,53.1167,53.1167,53.0485,53.1092,42430.0
2020-09-15 12:35:00,70.02,70.05,69.95,69.95,32429.0,53.1092,53.1319,53.0561,53.0561,32429.0
2020-09-15 12:40:00,69.95,70.16,69.94,70.12,22462.0,53.0561,53.2154,53.0485,53.185,22462.0
2020-09-15 12:45:00,70.14,70.41,70.14,70.28,61310.0,53.2002,53.405,53.2002,53.3064,61310.0
2020-09-15 12:50:00,70.27,70.59,70.18,70.48,79921.0,53.2988,53.5415,53.2305,53.4581,79921.0
2020-09-15 12:55:00,70.47,70.78,70.39,70.73,107471.0,53.4505,53.6856,53.3898,53.6477,107471.0
2020-09-15 13:00:00,70.72,70.86,70.65,70.86,33191.0,53.6401,53.7463,53.587,53.7463,33191.0
2020-09-15 13:05:00,70.87,71.2,70.85,71.12,96078.0,53.7539,54.0042,53.7387,53.9435,96078.0
2020-09-15 13:10:00,71.07,71.42,71.04,71.38,55542.0,53.9056,54.171,53.8828,54.1407,55542.0
2020-09-15 13:15:00,71.39,71.67,71.35,71.66,75174.0,54.1483,54.3607,54.1179,54.3531,75174.0
2020-09-15 13:20:00,71.65,71.83,71.25,71.27,84138.0,54.3455,54.482,54.0421,54.0573,84138.0
2020-09-15 13:25:00,71.26,71.33,71.15,71.32,36439.0,54.0497,54.1028,53.9663,54.0952,36439.0
2020-09-15 13:30:00,71.32,71.33,71.1,71.26,42318.0,54.0952,54.1028,53.9283,54.0497,42318.0
2020-09-15 13:35:00,71.28,71.29,71.14,71.14,33402.0,54.0649,54.0724,53.9587,53.9587,33402.0
2020-09-15 13:40:00,71.14,71.44,71.01,71.44,40136.0,53.9587,54.1862,53.8601,54.1862,40136.0
2020-09-15 13:45:00,71.45,71.55,71.41,71.48,34762.0,54.1938,54.2696,54.1635,54.2166,34762.0
2020-09-15 13:50:00,71.47,71.49,71.23,71.31,35955.0,54.209,54.2241,54.0269,54.0876,35955.0
2020-09-15 13:55:00,71.32,71.35,71.11,71.3,21432.0,54.0952,54.1179,53.9359,54.08,21432.0
2020-09-15 14:00:00,71.3,71.35,71.01,71.03,24064.0,54.08,54.1179,53.8601,53.8752,24064.0
2020-09-15 14:05:00,71.05,71.15,70.95,71.04,36725.0,53.8904,53.9663,53.8146,53.8828,36725.0
2020-09-15 14:10:00,71.03,71.12,70.89,71.0,33897.0,53.8752,53.9435,53.769,53.8525,33897.0
2020-09-15 14:15:00,70.98,71.03,70.85,70.98,26664.0,53.8373,53.8752,53.7387,53.8373,26664.0
2020-09-15 14:20:00,70.99,71.16,70.91,71.13,38215.0,53.8449,53.9738,53.7842,53.9511,38215.0
2020-09-15 14:25:00,71.12,71.12,71.0,71.02,20828.0,53.9435,53.9435,53.8525,53.8676,20828.0
2020-09-15 14:30:00,71.03,71.18,70.91,71.14,25421.0,53.8752,53.989,53.7842,53.9587,25421.0
2020-09-15 14:35:00,71.14,71.44,71.12,71.43,60395.0,53.9587,54.1862,53.9435,54.1786,60395.0
2020-09-15 14:40:00,71.41,71.63,71.41,71.54,68330.0,54.1635,54.3303,54.1635,54.2621,68330.0
2020-09-15 14:45:00,71.55,71.6,70.97,70.98,45582.0,54.2696,54.3076,53.8297,53.8373,45582.0
2020-09-15 14:50:00,71.02,71.14,70.99,71.13,59686.0,53.8676,53.9587,53.8449,53.9511,59686.0
2020-09-15 14:55:00,71.14,71.22,71.11,71.19,26798.0,53.9587,54.0193,53.9359,53.9966,26798.0
2020-09-15 15:00:00,71.19,71.35,71.16,71.24,43067.0,53.9966,54.1179,53.9738,54.0345,43067.0
2020-09-15 15:05:00,71.22,71.25,70.98,71.05,49311.0,54.0193,54.0421,53.8373,53.8904,49311.0
2020-09-15 15:10:00,71.05,71.11,70.98,71.0,46658.0,53.8904,53.9359,53.8373,53.8525,46658.0
2020-09-15 15:15:00,71.01,71.06,70.69,70.73,58262.0,53.8601,53.898,53.6173,53.6477,58262.0
2020-09-15 15:20:00,70.68,70.71,70.35,70.51,60595.0,53.6098,53.6325,53.3595,53.4808,60595.0
2020-09-15 15:25:00,70.52,70.54,70.16,70.37,130837.0,53.4884,53.5036,53.2154,53.3746,130837.0
2020-09-15 15:30:00,70.38,70.5,70.36,70.48,48718.0,53.3822,53.4732,53.367,53.4581,48718.0
2020-09-15 15:35:00,70.49,70.63,70.37,70.4,87154.0,53.4657,53.5718,53.3746,53.3974,87154.0
2020-09-15 15:40:00,70.41,70.44,70.27,70.28,61642.0,53.405,53.4277,53.2988,53.3064,61642.0
2020-09-15 15:45:00,70.29,70.48,70.27,70.46,51762.0,53.314,53.4581,53.2988,53.4429,51762.0
2020-09-15 15:50:00,70.46,70.66,70.43,70.6,112023.0,53.4429,53.5946,53.4201,53.5491,112023.0
2020-09-15 15:55:00,70.6,71.13,70.6,71.07,496419.0,53.5491,53.9511,53.5491,53.9056,496419.0
2020-09-16 09:30:00,71.03,71.06,70.12,70.93,158063.0,53.8752,53.898,53.185,53.7994,158063.0
2020-09-16 09:35:00,70.91,71.35,70.04,70.14,71313.0,53.7842,54.1179,53.1243,53.2002,71313.0
2020-09-16 09:40:00,70.14,70.98,70.07,70.85,66325.0,53.2002,53.8373,53.1471,53.7387,66325.0
2020-09-16 09:45:00,70.78,71.18,70.73,70.88,69161.0,53.6856,53.989,53.6477,53.7615,69161.0
2020-09-16 09:50:00,70.88,71.13,70.78,71.09,75807.0,53.7615,53.9511,53.6856,53.9207,75807.0
2020-09-16 09:55:00,71.06,71.09,70.75,70.9,64989.0,53.898,53.9207,53.6629,53.7766,64989.0
2020-09-16 10:00:00,70.9,71.75,70.74,71.6,99677.0,53.7766,54.4213,53.6553,54.3076,99677.0
2020-09-16 10:05:00,71.59,71.96,71.49,71.94,128327.0,54.3,54.5806,54.2241,54.5655,128327.0
2020-09-16 10:10:00,71.95,72.05,71.64,71.78,100541.0,54.573,54.6489,54.3379,54.4441,100541.0
2020-09-16 10:15:00,71.78,72.4,71.77,72.14,127120.0,54.4441,54.9144,54.4365,54.7172,127120.0
2020-09-16 10:20:00,72.08,72.25,71.93,72.21,58431.0,54.6716,54.8006,54.5579,54.7702,58431.0
2020-09-16 10:25:00,72.23,72.25,71.71,71.77,80908.0,54.7854,54.8006,54.391,54.4365,80908.0
2020-09-16 10:30:00,71.71,71.96,71.68,71.91,24047.0,54.391,54.5806,54.3682,54.5427,24047.0
2020-09-16 10:35:00,71.95,72.34,71.94,72.25,83338.0,54.573,54.8689,54.5655,54.8006,83338.0
2020-09-16 10:40:00,72.27,72.41,72.19,72.28,67905.0,54.8158,54.9219,54.7551,54.8233,67905.0
2020-09-16 10:45:00,72.29,72.57,72.25,72.45,129238.0,54.8309,55.0433,54.8006,54.9523,129238.0
2020-09-16 10:50:00,72.44,73.03,72.44,72.9,200762.0,54.9447,55.3922,54.9447,55.2936,200762.0
2020-09-16 10:55:00,72.9,74.05,72.9,73.77,295495.0,55.2936,56.1659,55.2936,55.9535,295495.0
2020-09-16 11:00:00,73.81,73.85,73.43,73.67,166521.0,55.9838,56.0142,55.6956,55.8776,166521.0
2020-09-16 11:05:00,73.7,73.99,73.65,73.83,98392.0,55.9004,56.1204,55.8625,55.999,98392.0
2020-09-16 11:10:00,73.81,74.23,73.81,73.88,123563.0,55.9838,56.3024,55.9838,56.0369,123563.0
2020-09-16 11:15:00,73.89,74.58,73.88,74.54,117281.0,56.0445,56.5679,56.0369,56.5375,117281.0
2020-09-16 11:20:00,74.53,74.58,74.22,74.27,74727.0,56.5299,56.5679,56.2948,56.3327,74727.0
2020-09-16 11:25:00,74.31,74.65,74.29,74.41,87262.0,56.3631,56.621,56.3479,56.4389,87262.0
2020-09-16 11:30:00,74.44,74.44,73.9,74.04,81079.0,56.4617,56.4617,56.0521,56.1583,81079.0
2020-09-16 11:35:00,74.07,74.12,73.75,74.05,95065.0,56.181,56.219,55.9383,56.1659,95065.0
2020-09-16 11:40:00,74.06,74.23,73.9,74.17,55747.0,56.1734,56.3024,56.0521,56.2569,55747.0
2020-09-16 11:45:00,74.17,74.2,73.86,74.04,87797.0,56.2569,56.2796,56.0217,56.1583,87797.0
2020-09-16 11:50:00,74.03,74.31,74.01,74.01,41559.0,56.1507,56.3631,56.1355,56.1355,41559.0
2020-09-16 11:55:00,74.02,74.11,73.8,73.91,60270.0,56.1431,56.2114,55.9762,56.0597,60270.0
2020-09-16 12:00:00,73.91,74.08,73.87,73.93,46986.0,56.0597,56.1886,56.0293,56.0748,46986.0
2020-09-16 12:05:00,73.93,73.93,73.63,73.66,47248.0,56.0748,56.0748,55.8473,55.8701,47248.0
2020-09-16 12:10:00,73.65,73.76,73.61,73.71,38117.0,55.8625,55.9459,55.8321,55.908,38117.0
2020-09-16 12:15:00,73.7,73.71,73.5,73.57,48268.0,55.9004,55.908,55.7487,55.8018,48268.0
2020-09-16 12:20:00,73.57,73.79,73.55,73.71,28949.0,55.8018,55.9687,55.7866,55.908,28949.0
2020-09-16 12:25:00,73.74,73.74,73.51,73.59,30923.0,55.9307,55.9307,55.7563,55.817,30923.0
2020-09-16 12:30:00,73.58,73.95,73.55,73.91,37148.0,55.8094,56.09,55.7866,56.0597,37148.0
2020-09-16 12:35:00,73.91,74.03,73.76,73.76,47837.0,56.0597,56.1507,55.9459,55.9459,47837.0
2020-09-16 12:40:00,73.76,74.03,73.71,74.01,33260.0,55.9459,56.1507,55.908,56.1355,33260.0
2020-09-16 12:45:00,74.01,74.08,73.93,74.05,56509.0,56.1355,56.1886,56.0748,56.1659,56509.0
2020-09-16 12:50:00,74.03,74.2,73.95,73.96,66246.0,56.1507,56.2796,56.09,56.0976,66246.0
2020-09-16 12:55:00,73.97,74.06,73.94,74.06,23680.0,56.1052,56.1734,56.0824,56.1734,23680.0
2020-09-16 13:00:00,74.07,74.44,74.03,74.35,45175.0,56.181,56.4617,56.1507,56.3934,45175.0
2020-09-16 13:05:00,74.32,74.65,74.31,74.63,63601.0,56.3707,56.621,56.3631,56.6058,63601.0
2020-09-16 13:10:00,74.61,74.62,74.25,74.42,46321.0,56.5906,56.5982,56.3176,56.4465,46321.0
2020-09-16 13:15:00,74.42,74.51,74.33,74.45,48572.0,56.4465,56.5148,56.3782,56.4693,48572.0
2020-09-16 13:20:00,74.43,74.68,74.33,74.35,62354.0,56.4541,56.6437,56.3782,56.3934,62354.0
2020-09-16 13:25:00,74.34,74.35,74.12,74.15,43124.0,56.3858,56.3934,56.219,56.2417,43124.0
2020-09-16 13:30:00,74.14,74.17,74.02,74.09,25205.0,56.2341,56.2569,56.1431,56.1962,25205.0
2020-09-16 13:35:00,74.07,74.07,73.86,73.91,33148.0,56.181,56.181,56.0217,56.0597,33148.0
2020-09-16 13:40:00,73.92,74.12,73.86,74.03,46413.0,56.0673,56.219,56.0217,56.1507,46413.0
2020-09-16 13:45:00,74.05,74.05,73.84,73.84,39475.0,56.1659,56.1659,56.0066,56.0066,39475.0
2020-09-16 13:50:00,73.88,74.14,73.87,74.0,37236.0,56.0369,56.2341,56.0293,56.1279,37236.0
2020-09-16 13:55:00,74.0,74.0,73.74,73.74,57243.0,56.1279,56.1279,55.9307,55.9307,57243.0
2020-09-16 14:00:00,73.74,74.31,73.7,74.27,68779.0,55.9307,56.3631,55.9004,56.3327,68779.0
2020-09-16 14:05:00,74.27,74.27,73.79,73.95,45180.0,56.3327,56.3327,55.9687,56.09,45180.0
2020-09-16 14:10:00,73.97,74.22,73.91,74.17,41290.0,56.1052,56.2948,56.0597,56.2569,41290.0
2020-09-16 14:15:00,74.16,74.3,74.15,74.23,37648.0,56.2493,56.3555,56.2417,56.3024,37648.0
2020-09-16 14:20:00,74.25,74.57,74.2,74.5,63685.0,56.3176,56.5603,56.2796,56.5072,63685.0
2020-09-16 14:25:00,74.49,74.68,74.35,74.65,38332.0,56.4996,56.6437,56.3934,56.621,38332.0
2020-09-16 14:30:00,74.62,74.93,74.6,74.79,74579.0,56.5982,56.8333,56.583,56.7271,74579.0
2020-09-16 14:35:00,74.76,75.08,74.72,74.97,97546.0,56.7044,56.9471,56.674,56.8637,97546.0
2020-09-16 14:40:00,74.98,75.2,74.98,75.1,63233.0,56.8713,57.0381,56.8713,56.9623,63233.0
2020-09-16 14:45:00,75.07,75.12,74.97,75.08,73012.0,56.9395,56.9774,56.8637,56.9471,73012.0
2020-09-16 14:50:00,75.08,75.15,74.72,74.72,168953.0,56.9471,57.0002,56.674,56.674,168953.0
2020-09-16 14:55:00,74.67,74.98,74.61,74.9,55484.0,56.6361,56.8713,56.5906,56.8106,55484.0
2020-09-16 15:00:00,74.9,74.95,74.17,74.42,119388.0,56.8106,56.8485,56.2569,56.4465,119388.0
2020-09-16 15:05:00,74.42,74.44,73.76,73.8,110371.0,56.4465,56.4617,55.9459,55.9762,110371.0
2020-09-16 15:10:00,73.8,73.83,73.21,73.67,151193.0,55.9762,55.999,55.5287,55.8776,151193.0
2020-09-16 15:15:00,73.62,73.95,73.4,73.77,109641.0,55.8397,56.09,55.6728,55.9535,109641.0
2020-09-16 15:20:00,73.8,73.94,73.61,73.67,92620.0,55.9762,56.0824,55.8321,55.8776,92620.0
2020-09-16 15:25:00,73.7,74.02,73.67,73.85,74396.0,55.9004,56.1431,55.8776,56.0142,74396.0
2020-09-16 15:30:00,73.84,73.98,73.58,73.96,88402.0,56.0066,56.1128,55.8094,56.0976,88402.0
2020-09-16 15:35:00,73.97,74.16,73.8,73.99,80533.0,56.1052,56.2493,55.9762,56.1204,80533.0
2020-09-16 15:40:00,73.95,74.24,73.85,74.19,99621.0,56.09,56.31,56.0142,56.272,99621.0
2020-09-16 15:45:00,74.19,74.34,74.14,74.23,94260.0,56.272,56.3858,56.2341,56.3024,94260.0
2020-09-16 15:50:00,74.26,74.37,74.1,74.12,169650.0,56.3251,56.4086,56.2038,56.219,169650.0
2020-09-16 15:55:00,74.13,74.15,73.88,74.11,300470.0,56.2265,56.2417,56.0369,56.2114,300470.0
2020-09-17 09:30:00,71.47,73.17,71.37,72.91,208207.0,54.209,55.4984,54.1331,55.3012,208207.0
2020-09-17 09:35:00,73.2,73.96,72.91,73.52,92690.0,55.5211,56.0976,55.3012,55.7639,92690.0
2020-09-17 09:40:00,73.58,73.65,72.46,72.52,78051.0,55.8094,55.8625,54.9599,55.0054,78051.0
2020-09-17 09:45:00,72.51,73.15,72.48,73.07,59606.0,54.9978,55.4832,54.975,55.4225,59606.0
2020-09-17 09:50:00,73.0,73.19,72.69,73.12,55392.0,55.3695,55.5136,55.1343,55.4605,55392.0
2020-09-17 09:55:00,73.17,73.18,72.68,72.93,38749.0,55.4984,55.506,55.1267,55.3164,38749.0
2020-09-17 10:00:00,72.94,73.78,72.83,73.75,66628.0,55.3239,55.9611,55.2405,55.9383,66628.0
2020-09-17 10:05:00,73.73,74.02,73.66,73.83,64944.0,55.9231,56.1431,55.8701,55.999,64944.0
2020-09-17 10:10:00,73.83,74.24,73.73,73.8,63813.0,55.999,56.31,55.9231,55.9762,63813.0
2020-09-17 10:15:00,73.77,73.77,73.24,73.26,40876.0,55.9535,55.9535,55.5515,55.5667,40876.0
2020-09-17 10:20:00,73.29,73.89,73.28,73.45,36949.0,55.5894,56.0445,55.5818,55.7108,36949.0
2020-09-17 10:25:00,73.47,73.67,73.25,73.38,23027.0,55.7259,55.8776,55.5591,55.6577,23027.0
2020-09-17 10:30:00,73.42,73.51,73.13,73.27,33163.0,55.688,55.7563,55.4681,55.5742,33163.0
2020-09-17 10:35:00,73.3,73.32,72.95,72.95,40505.0,55.597,55.6122,55.3315,55.3315,40505.0
2020-09-17 10:40:00,72.96,72.97,72.57,72.64,38231.0,55.3391,55.3467,55.0433,55.0964,38231.0
2020-09-17 10:45:00,72.66,72.84,72.52,72.64,31836.0,55.1116,55.2481,55.0054,55.0964,31836.0
2020-09-17 10:50:00,72.67,72.92,72.53,72.87,27622.0,55.1192,55.3088,55.013,55.2708,27622.0
2020-09-17 10:55:00,72.89,73.03,72.73,72.87,20391.0,55.286,55.3922,55.1647,55.2708,20391.0
2020-09-17 11:00:00,72.89,73.22,72.87,73.17,30248.0,55.286,55.5363,55.2708,55.4984,30248.0
2020-09-17 11:05:00,73.2,73.2,72.88,73.05,36924.0,55.5211,55.5211,55.2784,55.4074,36924.0
2020-09-17 11:10:00,73.05,73.12,72.72,72.9,33657.0,55.4074,55.4605,55.1571,55.2936,33657.0
2020-09-17 11:15:00,72.89,72.9,72.68,72.81,27236.0,55.286,55.2936,55.1267,55.2253,27236.0
2020-09-17 11:20:00,72.81,72.91,72.55,72.66,31649.0,55.2253,55.3012,55.0281,55.1116,31649.0
2020-09-17 11:25:00,72.65,72.66,72.55,72.59,28610.0,55.104,55.1116,55.0281,55.0585,28610.0
2020-09-17 11:30:00,72.58,72.68,72.51,72.66,24219.0,55.0509,55.1267,54.9978,55.1116,24219.0
2020-09-17 11:35:00,72.67,72.68,72.37,72.41,23824.0,55.1192,55.1267,54.8916,54.9219,23824.0
2020-09-17 11:40:00,72.41,72.44,72.12,72.17,61176.0,54.9219,54.9447,54.702,54.7399,61176.0
2020-09-17 11:45:00,72.17,72.19,72.06,72.06,51164.0,54.7399,54.7551,54.6565,54.6565,51164.0
2020-09-17 11:50:00,72.05,72.22,72.0,72.19,33100.0,54.6489,54.7778,54.611,54.7551,33100.0
2020-09-17 11:55:00,72.2,72.21,71.8,71.93,41705.0,54.7627,54.7702,54.4593,54.5579,41705.0
2020-09-17 12:00:00,71.93,72.02,71.64,71.75,50663.0,54.5579,54.6261,54.3379,54.4213,50663.0
2020-09-17 12:05:00,71.71,71.87,71.57,71.57,37504.0,54.391,54.5124,54.2848,54.2848,37504.0
2020-09-17 12:10:00,71.58,71.7,71.54,71.55,33177.0,54.2924,54.3834,54.2621,54.2696,33177.0
2020-09-17 12:15:00,71.55,71.56,71.22,71.27,73350.0,54.2696,54.2772,54.0193,54.0573,73350.0
2020-09-17 12:20:00,71.3,71.45,71.1,71.1,47561.0,54.08,54.1938,53.9283,53.9283,47561.0
2020-09-17 12:25:00,71.13,71.16,70.94,71.04,62258.0,53.9511,53.9738,53.807,53.8828,62258.0
2020-09-17 12:30:00,71.01,71.19,70.95,71.0,41113.0,53.8601,53.9966,53.8146,53.8525,41113.0
2020-09-17 12:35:00,71.02,71.33,71.01,71.29,41757.0,53.8676,54.1028,53.8601,54.0724,41757.0
2020-09-17 12:40:00,71.3,71.32,70.96,70.98,24111.0,54.08,54.0952,53.8221,53.8373,24111.0
2020-09-17 12:45:00,70.98,71.14,70.87,71.1,35996.0,53.8373,53.9587,53.7539,53.9283,35996.0
2020-09-17 12:50:00,71.1,71.68,71.07,71.56,37813.0,53.9283,54.3682,53.9056,54.2772,37813.0
2020-09-17 12:55:00,71.59,71.72,71.49,71.72,31938.0,54.3,54.3986,54.2241,54.3986,31938.0
2020-09-17 13:00:00,71.7,71.71,71.36,71.37,27274.0,54.3834,54.391,54.1255,54.1331,27274.0
2020-09-17 13:05:00,71.36,71.55,71.34,71.51,17484.0,54.1255,54.2696,54.1104,54.2393,17484.0
2020-09-17 13:10:00,71.51,71.51,71.26,71.41,13930.0,54.2393,54.2393,54.0497,54.1635,13930.0
2020-09-17 13:15:00,71.43,71.49,71.31,71.4,14968.0,54.1786,54.2241,54.0876,54.1559,14968.0
2020-09-17 13:20:00,71.37,71.7,71.35,71.7,23725.0,54.1331,54.3834,54.1179,54.3834,23725.0
2020-09-17 13:25:00,71.7,71.83,71.68,71.71,28066.0,54.3834,54.482,54.3682,54.391,28066.0
2020-09-17 13:30:00,71.69,71.96,71.56,71.96,20961.0,54.3758,54.5806,54.2772,54.5806,20961.0
2020-09-17 13:35:00,71.96,72.09,71.81,71.81,29740.0,54.5806,54.6792,54.4669,54.4669,29740.0
2020-09-17 13:40:00,71.87,71.99,71.8,71.95,14014.0,54.5124,54.6034,54.4593,54.573,14014.0
2020-09-17 13:45:00,71.89,72.04,71.79,72.04,19572.0,54.5275,54.6413,54.4517,54.6413,19572.0
2020-09-17 13:50:00,72.01,72.21,72.0,72.14,23323.0,54.6186,54.7702,54.611,54.7172,23323.0
2020-09-17 13:55:00,72.15,72.17,71.99,72.09,16334.0,54.7247,54.7399,54.6034,54.6792,16334.0
2020-09-17 14:00:00,72.1,72.32,71.99,72.31,22210.0,54.6868,54.8537,54.6034,54.8461,22210.0
2020-09-17 14:05:00,72.3,72.48,72.24,72.33,28442.0,54.8385,54.975,54.793,54.8613,28442.0
2020-09-17 14:10:00,72.32,72.54,72.3,72.3,22130.0,54.8537,55.0205,54.8385,54.8385,22130.0
2020-09-17 14:15:00,72.28,72.36,72.13,72.13,19488.0,54.8233,54.884,54.7096,54.7096,19488.0
2020-09-17 14:20:00,72.16,72.18,72.0,72.0,17640.0,54.7323,54.7475,54.611,54.611,17640.0
2020-09-17 14:25:00,72.02,72.06,71.83,71.87,22488.0,54.6261,54.6565,54.482,54.5124,22488.0
2020-09-17 14:30:00,71.83,71.87,71.68,71.68,21498.0,54.482,54.5124,54.3682,54.3682,21498.0
2020-09-17 14:35:00,71.61,71.74,71.58,71.65,28933.0,54.3152,54.4138,54.2924,54.3455,28933.0
2020-09-17 14:40:00,71.67,71.8,71.61,71.71,22457.0,54.3607,54.4593,54.3152,54.391,22457.0
2020-09-17 14:45:00,71.69,71.74,71.52,71.64,23505.0,54.3758,54.4138,54.2469,54.3379,23505.0
2020-09-17 14:50:00,71.65,71.69,71.57,71.64,14151.0,54.3455,54.3758,54.2848,54.3379,14151.0
2020-09-17 14:55:00,71.65,71.69,71.53,71.53,23348.0,54.3455,54.3758,54.2545,54.2545,23348.0
2020-09-17 15:00:00,71.53,71.59,71.24,71.24,32086.0,54.2545,54.3,54.0345,54.0345,32086.0
2020-09-17 15:05:00,71.24,71.5,71.21,71.46,25450.0,54.0345,54.2317,54.0118,54.2014,25450.0
2020-09-17 15:10:00,71.47,71.73,71.47,71.57,20319.0,54.209,54.4062,54.209,54.2848,20319.0
2020-09-17 15:15:00,71.54,71.61,71.43,71.52,23360.0,54.2621,54.3152,54.1786,54.2469,23360.0
2020-09-17 15:20:00,71.52,71.62,71.42,71.45,20907.0,54.2469,54.3227,54.171,54.1938,20907.0
2020-09-17 15:25:00,71.44,71.57,71.41,71.56,20539.0,54.1862,54.2848,54.1635,54.2772,20539.0
2020-09-17 15:30:00,71.53,71.79,71.5,71.73,38214.0,54.2545,54.4517,54.2317,54.4062,38214.0
2020-09-17 15:35:00,71.74,71.92,71.67,71.89,30358.0,54.4138,54.5503,54.3607,54.5275,30358.0
2020-09-17 15:40:00,71.9,72.04,71.76,71.78,38612.0,54.5351,54.6413,54.4289,54.4441,38612.0
2020-09-17 15:45:00,71.76,71.98,71.7,71.91,64143.0,54.4289,54.5958,54.3834,54.5427,64143.0
2020-09-17 15:50:00,71.93,72.02,71.81,71.96,68823.0,54.5579,54.6261,54.4669,54.5806,68823.0
2020-09-17 15:55:00,71.94,71.97,71.75,71.81,180503.0,54.5655,54.5882,54.4213,54.4669,180503.0
2020-09-18 09:30:00,71.24,71.9,70.67,71.23,411958.0,54.0345,54.5351,53.6022,54.0269,411958.0
2020-09-18 09:35:00,71.19,71.31,70.87,71.0,71148.0,53.9966,54.0876,53.7539,53.8525,71148.0
2020-09-18 09:40:00,70.94,71.16,70.66,71.11,74498.0,53.807,53.9738,53.5946,53.9359,74498.0
2020-09-18 09:45:00,71.14,71.24,70.64,70.75,63209.0,53.9587,54.0345,53.5794,53.6629,63209.0
2020-09-18 09:50:00,70.81,71.25,70.64,71.01,63761.0,53.7084,54.0421,53.5794,53.8601,63761.0
2020-09-18 09:55:00,71.07,71.13,70.89,70.99,48317.0,53.9056,53.9511,53.769,53.8449,48317.0
2020-09-18 10:00:00,70.99,71.12,70.55,70.61,58561.0,53.8449,53.9435,53.5112,53.5567,58561.0
2020-09-18 10:05:00,70.6,71.0,70.54,70.72,54214.0,53.5491,53.8525,53.5036,53.6401,54214.0
2020-09-18 10:10:00,70.75,70.92,70.63,70.9,45817.0,53.6629,53.7918,53.5718,53.7766,45817.0
2020-09-18 10:15:00,70.91,71.06,70.83,71.05,33964.0,53.7842,53.898,53.7235,53.8904,33964.0
2020-09-18 10:20:00,71.0,71.08,70.8,70.94,44773.0,53.8525,53.9132,53.7008,53.807,44773.0
2020-09-18 10:25:00,70.97,71.17,70.92,71.14,22442.0,53.8297,53.9814,53.7918,53.9587,22442.0
2020-09-18 10:30:00,71.19,71.55,71.11,71.33,65632.0,53.9966,54.2696,53.9359,54.1028,65632.0
2020-09-18 10:35:00,71.35,71.36,71.05,71.13,32897.0,54.1179,54.1255,53.8904,53.9511,32897.0
2020-09-18 10:40:00,71.2,71.23,71.03,71.13,28969.0,54.0042,54.0269,53.8752,53.9511,28969.0
2020-09-18 10:45:00,71.13,71.18,70.98,71.15,68636.0,53.9511,53.989,53.8373,53.9663,68636.0
2020-09-18 10:50:00,71.17,71.22,71.09,71.11,29142.0,53.9814,54.0193,53.9207,53.9359,29142.0
2020-09-18 10:55:00,71.14,71.22,71.07,71.17,26792.0,53.9587,54.0193,53.9056,53.9814,26792.0
2020-09-18 11:00:00,71.16,71.46,71.12,71.45,24045.0,53.9738,54.2014,53.9435,54.1938,24045.0
2020-09-18 11:05:00,71.49,71.53,71.25,71.25,25886.0,54.2241,54.2545,54.0421,54.0421,25886.0
2020-09-18 11:10:00,71.29,71.44,71.25,71.28,10444.0,54.0724,54.1862,54.0421,54.0649,10444.0
2020-09-18 11:15:00,71.3,71.39,70.81,70.82,44762.0,54.08,54.1483,53.7084,53.716,44762.0
2020-09-18 11:20:00,70.8,70.82,70.54,70.66,40532.0,53.7008,53.716,53.5036,53.5946,40532.0
2020-09-18 11:25:00,70.63,70.93,70.6,70.79,16381.0,53.5718,53.7994,53.5491,53.6932,16381.0
2020-09-18 11:30:00,70.78,70.86,70.51,70.56,19312.0,53.6856,53.7463,53.4808,53.5187,19312.0
2020-09-18 11:35:00,70.59,70.75,70.56,70.73,16452.0,53.5415,53.6629,53.5187,53.6477,16452.0
2020-09-18 11:40:00,70.78,70.79,70.57,70.61,10697.0,53.6856,53.6932,53.5263,53.5567,10697.0
2020-09-18 11:45:00,70.62,70.92,70.61,70.89,14672.0,53.5643,53.7918,53.5567,53.769,14672.0
2020-09-18 11:50:00,70.88,70.96,70.73,70.73,14017.0,53.7615,53.8221,53.6477,53.6477,14017.0
2020-09-18 11:55:00,70.77,70.87,70.63,70.66,11508.0,53.678,53.7539,53.5718,53.5946,11508.0
2020-09-18 12:00:00,70.65,70.81,70.65,70.74,9660.0,53.587,53.7084,53.587,53.6553,9660.0
2020-09-18 12:05:00,70.77,70.84,70.67,70.71,9743.0,53.678,53.7311,53.6022,53.6325,9743.0
2020-09-18 12:10:00,70.71,70.97,70.71,70.9,16444.0,53.6325,53.8297,53.6325,53.7766,16444.0
2020-09-18 12:15:00,70.9,70.94,70.75,70.77,15380.0,53.7766,53.807,53.6629,53.678,15380.0
2020-09-18 12:20:00,70.74,70.84,70.62,70.69,16031.0,53.6553,53.7311,53.5643,53.6173,16031.0
2020-09-18 12:25:00,70.71,70.72,70.62,70.68,10654.0,53.6325,53.6401,53.5643,53.6098,10654.0
2020-09-18 12:30:00,70.73,70.73,70.43,70.5,33890.0,53.6477,53.6477,53.4201,53.4732,33890.0
2020-09-18 12:35:00,70.53,70.58,70.44,70.53,21896.0,53.496,53.5339,53.4277,53.496,21896.0
2020-09-18 12:40:00,70.5,70.52,70.36,70.42,16428.0,53.4732,53.4884,53.367,53.4126,16428.0
2020-09-18 12:45:00,70.42,70.43,70.3,70.36,21964.0,53.4126,53.4201,53.3215,53.367,21964.0
2020-09-18 12:50:00,70.35,70.39,70.25,70.32,30501.0,53.3595,53.3898,53.2836,53.3367,30501.0
2020-09-18 12:55:00,70.35,70.48,70.31,70.44,33581.0,53.3595,53.4581,53.3291,53.4277,33581.0
2020-09-18 13:00:00,70.45,70.69,70.43,70.68,24750.0,53.4353,53.6173,53.4201,53.6098,24750.0
2020-09-18 13:05:00,70.66,70.73,70.62,70.7,14762.0,53.5946,53.6477,53.5643,53.6249,14762.0
2020-09-18 13:10:00,70.72,70.9,70.67,70.88,20044.0,53.6401,53.7766,53.6022,53.7615,20044.0
2020-09-18 13:15:00,70.86,70.9,70.58,70.62,34770.0,53.7463,53.7766,53.5339,53.5643,34770.0
2020-09-18 13:20:00,70.62,70.66,70.45,70.48,22754.0,53.5643,53.5946,53.4353,53.4581,22754.0
2020-09-18 13:25:00,70.48,70.48,70.28,70.32,41184.0,53.4581,53.4581,53.3064,53.3367,41184.0
2020-09-18 13:30:00,70.33,70.49,70.12,70.45,75906.0,53.3443,53.4657,53.185,53.4353,75906.0
2020-09-18 13:35:00,70.46,70.6,70.28,70.39,18852.0,53.4429,53.5491,53.3064,53.3898,18852.0
2020-09-18 13:40:00,70.4,70.53,70.39,70.51,20328.0,53.3974,53.496,53.3898,53.4808,20328.0
2020-09-18 13:45:00,70.53,70.66,70.48,70.58,16898.0,53.496,53.5946,53.4581,53.5339,16898.0
2020-09-18 13:50:00,70.58,70.6,70.38,70.4,22083.0,53.5339,53.5491,53.3822,53.3974,22083.0
2020-09-18 13:55:00,70.41,70.48,70.32,70.45,13704.0,53.405,53.4581,53.3367,53.4353,13704.0
2020-09-18 14:00:00,70.44,70.45,70.33,70.39,11497.0,53.4277,53.4353,53.3443,53.3898,11497.0
2020-09-18 14:05:00,70.4,70.47,70.23,70.28,23714.0,53.3974,53.4505,53.2684,53.3064,23714.0
2020-09-18 14:10:00,70.28,70.37,70.15,70.19,19609.0,53.3064,53.3746,53.2078,53.2381,19609.0
2020-09-18 14:15:00,70.19,70.21,69.59,69.83,169496.0,53.2381,53.2533,52.783,52.9651,169496.0
2020-09-18 14:20:00,69.87,70.33,69.86,70.21,18233.0,52.9954,53.3443,52.9878,53.2533,18233.0
2020-09-18 14:25:00,70.22,70.51,70.22,70.51,20607.0,53.2609,53.4808,53.2609,53.4808,20607.0
2020-09-18 14:30:00,70.49,70.58,70.41,70.55,16920.0,53.4657,53.5339,53.405,53.5112,16920.0
2020-09-18 14:35:00,70.55,70.55,70.31,70.37,15495.0,53.5112,53.5112,53.3291,53.3746,15495.0
2020-09-18 14:40:00,70.39,70.39,70.11,70.17,17754.0,53.3898,53.3898,53.1774,53.2229,17754.0
2020-09-18 14:45:00,70.2,70.26,70.09,70.2,15991.0,53.2457,53.2912,53.1623,53.2457,15991.0
2020-09-18 14:50:00,70.2,70.24,70.1,70.15,20764.0,53.2457,53.276,53.1698,53.2078,20764.0
2020-09-18 14:55:00,70.13,70.27,70.06,70.25,17397.0,53.1926,53.2988,53.1395,53.2836,17397.0
2020-09-18 15:00:00,70.26,70.3,70.2,70.25,19564.0,53.2912,53.3215,53.2457,53.2836,19564.0
2020-09-18 15:05:00,70.24,70.28,70.17,70.2,15738.0,53.276,53.3064,53.2229,53.2457,15738.0
2020-09-18 15:10:00,70.22,70.29,70.15,70.21,17385.0,53.2609,53.314,53.2078,53.2533,17385.0
2020-09-18 15:15:00,70.23,70.27,70.09,70.15,21953.0,53.2684,53.2988,53.1623,53.2078,21953.0
2020-09-18 15:20:00,70.16,70.17,69.97,70.15,26457.0,53.2154,53.2229,53.0712,53.2078,26457.0
2020-09-18 15:25:00,70.15,70.29,70.15,70.24,25105.0,53.2078,53.314,53.2078,53.276,25105.0
2020-09-18 15:30:00,70.23,70.33,70.1,70.21,23381.0,53.2684,53.3443,53.1698,53.2533,23381.0
2020-09-18 15:35:00,70.23,70.31,70.13,70.16,49124.0,53.2684,53.3291,53.1926,53.2154,49124.0
2020-09-18 15:40:00,70.16,70.32,69.77,70.25,112239.0,53.2154,53.3367,52.9195,53.2836,112239.0
2020-09-18 15:45:00,70.3,70.5,70.18,70.27,140330.0,53.3215,53.4732,53.2305,53.2988,140330.0
2020-09-18 15:50:00,70.31,70.36,69.86,69.99,84696.0,53.3291,53.367,52.9878,53.0864,84696.0
2020-09-18 15:55:00,69.98,70.02,69.76,69.83,317394.0,53.0788,53.1092,52.912,52.9651,317394.0
2020-09-21 09:30:00,67.07,67.22,66.32,66.34,295010.0,50.8716,50.9854,50.3028,50.3179,295010.0
2020-09-21 09:35:00,66.38,66.64,65.77,65.98,210727.0,50.3483,50.5455,49.8856,50.0449,210727.0
2020-09-21 09:40:00,65.96,65.97,65.07,65.09,201687.0,50.0297,50.0373,49.3547,49.3698,201687.0
2020-09-21 09:45:00,65.09,65.38,64.82,65.31,272961.0,49.3698,49.5898,49.165,49.5367,272961.0
2020-09-21 09:50:00,65.33,65.57,65.01,65.54,217211.0,49.5519,49.7339,49.3092,49.7111,217211.0
2020-09-21 09:55:00,65.55,66.11,65.54,65.81,105244.0,49.7187,50.1435,49.7111,49.9159,105244.0
2020-09-21 10:00:00,65.77,66.13,65.56,65.98,104614.0,49.8856,50.1587,49.7263,50.0449,104614.0
2020-09-21 10:05:00,66.01,66.11,65.73,65.91,61774.0,50.0676,50.1435,49.8553,49.9918,61774.0
2020-09-21 10:10:00,65.88,66.1,65.55,65.57,74821.0,49.969,50.1359,49.7187,49.7339,74821.0
2020-09-21 10:15:00,65.6,65.88,65.57,65.73,87089.0,49.7567,49.969,49.7339,49.8553,87089.0
2020-09-21 10:20:00,65.73,65.84,65.38,65.5,55592.0,49.8553,49.9387,49.5898,49.6808,55592.0
2020-09-21 10:25:00,65.55,65.84,65.43,65.46,52575.0,49.7187,49.9387,49.6277,49.6505,52575.0
2020-09-21 10:30:00,65.44,65.44,65.07,65.12,91563.0,49.6353,49.6353,49.3547,49.3926,91563.0
2020-09-21 10:35:00,65.16,65.51,65.14,65.46,62178.0,49.4229,49.6884,49.4078,49.6505,62178.0
2020-09-21 10:40:00,65.45,65.79,65.41,65.62,34407.0,49.6429,49.9008,49.6125,49.7718,34407.0
2020-09-21 10:45:00,65.63,65.93,65.51,65.61,48861.0,49.7794,50.007,49.6884,49.7642,48861.0
2020-09-21 10:50:00,65.53,65.94,65.4,65.85,62977.0,49.7036,50.0145,49.605,49.9463,62977.0
2020-09-21 10:55:00,65.82,65.82,65.57,65.58,44672.0,49.9235,49.9235,49.7339,49.7415,44672.0
2020-09-21 11:00:00,65.56,65.95,65.51,65.85,53820.0,49.7263,50.0221,49.6884,49.9463,53820.0
2020-09-21 11:05:00,65.86,66.1,65.86,66.04,54177.0,49.9539,50.1359,49.9539,50.0904,54177.0
2020-09-21 11:10:00,66.06,66.13,65.92,65.99,24418.0,50.1056,50.1587,49.9994,50.0525,24418.0
2020-09-21 11:15:00,66.0,66.02,65.51,65.52,52753.0,50.0601,50.0752,49.6884,49.696,52753.0
2020-09-21 11:20:00,65.52,65.61,65.36,65.57,48918.0,49.696,49.7642,49.5746,49.7339,48918.0
2020-09-21 11:25:00,65.57,65.57,65.21,65.25,47454.0,49.7339,49.7339,49.4608,49.4912,47454.0
2020-09-21 11:30:00,65.23,65.44,65.03,65.1,43215.0,49.476,49.6353,49.3243,49.3774,43215.0
2020-09-21 11:35:00,65.11,65.35,65.11,65.24,48149.0,49.385,49.567,49.385,49.4836,48149.0
2020-09-21 11:40:00,65.26,65.5,65.15,65.27,41177.0,49.4988,49.6808,49.4153,49.5064,41177.0
2020-09-21 11:45:00,65.3,65.65,65.3,65.46,23783.0,49.5291,49.7946,49.5291,49.6505,23783.0
2020-09-21 11:50:00,65.47,65.64,65.38,65.5,36367.0,49.6581,49.787,49.5898,49.6808,36367.0
2020-09-21 11:55:00,65.53,65.7,65.43,65.58,35030.0,49.7036,49.8325,49.6277,49.7415,35030.0
2020-09-21 12:00:00,65.56,65.76,65.5,65.75,28506.0,49.7263,49.878,49.6808,49.8704,28506.0
2020-09-21 12:05:00,65.75,65.82,65.64,65.79,22794.0,49.8704,49.9235,49.787,49.9008,22794.0
2020-09-21 12:10:00,65.77,65.77,65.5,65.54,29307.0,49.8856,49.8856,49.6808,49.7111,29307.0
2020-09-21 12:15:00,65.55,65.64,65.35,65.62,21388.0,49.7187,49.787,49.567,49.7718,21388.0
2020-09-21 12:20:00,65.63,65.78,65.53,65.75,25007.0,49.7794,49.8932,49.7036,49.8704,25007.0
2020-09-21 12:25:00,65.72,65.86,65.6,65.69,18435.0,49.8477,49.9539,49.7567,49.8249,18435.0
2020-09-21 12:30:00,65.7,65.76,65.63,65.72,29423.0,49.8325,49.878,49.7794,49.8477,29423.0
2020-09-21 12:35:00,65.71,66.0,65.56,65.94,41903.0,49.8401,50.0601,49.7263,50.0145,41903.0
2020-09-21 12:40:00,65.96,66.22,65.93,66.14,32406.0,50.0297,50.2269,50.007,50.1662,32406.0
2020-09-21 12:45:00,66.14,66.19,65.91,66.04,34792.0,50.1662,50.2042,49.9918,50.0904,34792.0
2020-09-21 12:50:00,66.02,66.03,65.66,65.69,38041.0,50.0752,50.0828,49.8022,49.8249,38041.0
2020-09-21 12:55:00,65.71,65.77,65.64,65.69,47806.0,49.8401,49.8856,49.787,49.8249,47806.0
2020-09-21 13:00:00,65.72,65.75,65.5,65.61,29031.0,49.8477,49.8704,49.6808,49.7642,29031.0
2020-09-21 13:05:00,65.62,65.73,65.56,65.63,21085.0,49.7718,49.8553,49.7263,49.7794,21085.0
2020-09-21 13:10:00,65.64,65.76,65.57,65.76,20510.0,49.787,49.878,49.7339,49.878,20510.0
2020-09-21 13:15:00,65.75,65.77,65.68,65.71,20238.0,49.8704,49.8856,49.8173,49.8401,20238.0
2020-09-21 13:20:00,65.73,65.83,65.72,65.83,34089.0,49.8553,49.9311,49.8477,49.9311,34089.0
2020-09-21 13:25:00,65.81,65.95,65.8,65.92,12744.0,49.9159,50.0221,49.9084,49.9994,12744.0
2020-09-21 13:30:00,65.88,66.01,65.78,65.78,19272.0,49.969,50.0676,49.8932,49.8932,19272.0
2020-09-21 13:35:00,65.78,65.81,65.67,65.69,28310.0,49.8932,49.9159,49.8098,49.8249,28310.0
2020-09-21 13:40:00,65.72,65.79,65.36,65.36,37798.0,49.8477,49.9008,49.5746,49.5746,37798.0
2020-09-21 13:45:00,65.35,65.4,65.15,65.22,52704.0,49.567,49.605,49.4153,49.4684,52704.0
2020-09-21 13:50:00,65.23,65.36,65.17,65.27,46519.0,49.476,49.5746,49.4305,49.5064,46519.0
2020-09-21 13:55:00,65.23,65.38,65.16,65.23,42251.0,49.476,49.5898,49.4229,49.476,42251.0
2020-09-21 14:00:00,65.21,65.34,65.15,65.21,32603.0,49.4608,49.5595,49.4153,49.4608,32603.0
2020-09-21 14:05:00,65.23,65.23,65.02,65.1,54378.0,49.476,49.476,49.3167,49.3774,54378.0
2020-09-21 14:10:00,65.13,65.19,65.04,65.06,23154.0,49.4002,49.4457,49.3319,49.3471,23154.0
2020-09-21 14:15:00,65.07,65.13,64.85,64.86,103923.0,49.3547,49.4002,49.1878,49.1954,103923.0
2020-09-21 14:20:00,64.88,65.01,64.87,64.88,30637.0,49.2105,49.3092,49.203,49.2105,30637.0
2020-09-21 14:25:00,64.86,65.0,64.83,64.86,48576.0,49.1954,49.3016,49.1726,49.1954,48576.0
2020-09-21 14:30:00,64.84,64.85,64.7,64.78,73943.0,49.1802,49.1878,49.074,49.1347,73943.0
2020-09-21 14:35:00,64.79,64.84,64.64,64.68,53180.0,49.1423,49.1802,49.0285,49.0589,53180.0
2020-09-21 14:40:00,64.67,64.76,64.59,64.6,39412.0,49.0513,49.1195,48.9906,48.9982,39412.0
2020-09-21 14:45:00,64.58,64.58,64.35,64.51,95409.0,48.983,48.983,48.8086,48.9299,95409.0
2020-09-21 14:50:00,64.51,64.66,64.47,64.63,44736.0,48.9299,49.0437,48.8996,49.0209,44736.0
2020-09-21 14:55:00,64.63,64.66,64.51,64.56,44378.0,49.0209,49.0437,48.9299,48.9678,44378.0
2020-09-21 15:00:00,64.54,64.72,64.51,64.72,41479.0,48.9527,49.0892,48.9299,49.0892,41479.0
2020-09-21 15:05:00,64.74,64.95,64.68,64.88,46703.0,49.1044,49.2636,49.0589,49.2105,46703.0
2020-09-21 15:10:00,64.9,65.06,64.77,64.84,40409.0,49.2257,49.3471,49.1271,49.1802,40409.0
2020-09-21 15:15:00,64.85,64.93,64.65,64.67,56779.0,49.1878,49.2485,49.0361,49.0513,56779.0
2020-09-21 15:20:00,64.7,64.9,64.67,64.84,40337.0,49.074,49.2257,49.0513,49.1802,40337.0
2020-09-21 15:25:00,64.84,64.87,64.61,64.67,45525.0,49.1802,49.203,49.0058,49.0513,45525.0
2020-09-21 15:30:00,64.67,64.77,64.57,64.72,49828.0,49.0513,49.1271,48.9754,49.0892,49828.0
2020-09-21 15:35:00,64.7,64.79,64.59,64.59,109163.0,49.074,49.1423,48.9906,48.9906,109163.0
2020-09-21 15:40:00,64.62,64.63,64.45,64.49,95735.0,49.0133,49.0209,48.8844,48.9147,95735.0
2020-09-21 15:45:00,64.49,64.67,64.48,64.65,98767.0,48.9147,49.0513,48.9072,49.0361,98767.0
2020-09-21 15:50:00,64.65,64.85,64.63,64.73,115371.0,49.0361,49.1878,49.0209,49.0968,115371.0
2020-09-21 15:55:00,64.74,64.88,64.7,64.88,250696.0,49.1044,49.2105,49.074,49.2105,250696.0
2020-09-22 09:30:00,65.02,66.21,64.9,66.09,206619.0,49.3167,50.2193,49.2257,50.1283,206619.0
2020-09-22 09:35:00,66.06,66.13,65.75,66.0,104783.0,50.1056,50.1587,49.8704,50.0601,104783.0
2020-09-22 09:40:00,65.96,66.65,65.96,66.6,116741.0,50.0297,50.5531,50.0297,50.5151,116741.0
2020-09-22 09:45:00,66.56,66.63,65.6,65.66,124658.0,50.4848,50.5379,49.7567,49.8022,124658.0
2020-09-22 09:50:00,65.65,65.88,65.31,65.34,158731.0,49.7946,49.969,49.5367,49.5595,158731.0
2020-09-22 09:55:00,65.3,65.75,65.16,65.27,161119.0,49.5291,49.8704,49.4229,49.5064,161119.0
2020-09-22 10:00:00,65.27,65.59,65.12,65.31,86629.0,49.5064,49.7491,49.3926,49.5367,86629.0
2020-09-22 10:05:00,65.35,66.06,65.25,65.85,48738.0,49.567,50.1056,49.4912,49.9463,48738.0
2020-09-22 10:10:00,65.85,66.62,65.8,66.59,123981.0,49.9463,50.5303,49.9084,50.5076,123981.0
2020-09-22 10:15:00,66.57,67.07,66.53,66.98,124308.0,50.4924,50.8716,50.462,50.8034,124308.0
2020-09-22 10:20:00,67.0,67.0,66.74,66.85,63775.0,50.8185,50.8185,50.6213,50.7048,63775.0
2020-09-22 10:25:00,66.88,66.95,66.47,66.61,28650.0,50.7275,50.7806,50.4165,50.5227,28650.0
2020-09-22 10:30:00,66.62,66.72,66.47,66.58,37884.0,50.5303,50.6062,50.4165,50.5,37884.0
2020-09-22 10:35:00,66.58,66.77,66.5,66.7,47302.0,50.5,50.6441,50.4393,50.591,47302.0
2020-09-22 10:40:00,66.72,66.79,66.48,66.53,161700.0,50.6062,50.6593,50.4241,50.462,161700.0
2020-09-22 10:45:00,66.52,66.54,65.9,66.07,107516.0,50.4545,50.4696,49.9842,50.1131,107516.0
2020-09-22 10:50:00,66.03,66.3,65.9,66.2,35777.0,50.0828,50.2876,49.9842,50.2117,35777.0
2020-09-22 10:55:00,66.26,66.33,65.9,65.94,41257.0,50.2573,50.3104,49.9842,50.0145,41257.0
2020-09-22 11:00:00,65.94,66.05,65.84,65.87,50847.0,50.0145,50.098,49.9387,49.9614,50847.0
2020-09-22 11:05:00,65.86,65.91,65.7,65.76,32041.0,49.9539,49.9918,49.8325,49.878,32041.0
2020-09-22 11:10:00,65.76,65.93,65.63,65.63,42996.0,49.878,50.007,49.7794,49.7794,42996.0
2020-09-22 11:15:00,65.63,65.79,65.61,65.68,31590.0,49.7794,49.9008,49.7642,49.8173,31590.0
2020-09-22 11:20:00,65.65,65.87,65.65,65.77,17082.0,49.7946,49.9614,49.7946,49.8856,17082.0
2020-09-22 11:25:00,65.75,65.79,65.7,65.73,18301.0,49.8704,49.9008,49.8325,49.8553,18301.0
2020-09-22 11:30:00,65.75,65.76,65.43,65.43,40945.0,49.8704,49.878,49.6277,49.6277,40945.0
2020-09-22 11:35:00,65.44,65.44,65.23,65.29,33607.0,49.6353,49.6353,49.476,49.5215,33607.0
2020-09-22 11:40:00,65.33,65.52,65.32,65.34,19860.0,49.5519,49.696,49.5443,49.5595,19860.0
2020-09-22 11:45:00,65.34,65.45,65.34,65.35,12572.0,49.5595,49.6429,49.5595,49.567,12572.0
2020-09-22 11:50:00,65.35,65.57,65.32,65.56,50975.0,49.567,49.7339,49.5443,49.7263,50975.0
2020-09-22 11:55:00,65.57,65.6,65.53,65.55,14654.0,49.7339,49.7567,49.7036,49.7187,14654.0
2020-09-22 12:00:00,65.58,65.86,65.55,65.85,13550.0,49.7415,49.9539,49.7187,49.9463,13550.0
2020-09-22 12:05:00,65.81,65.84,65.63,65.64,50955.0,49.9159,49.9387,49.7794,49.787,50955.0
2020-09-22 12:10:00,65.63,65.65,65.55,65.58,9173.0,49.7794,49.7946,49.7187,49.7415,9173.0
2020-09-22 12:15:00,65.57,65.58,65.47,65.57,23342.0,49.7339,49.7415,49.6581,49.7339,23342.0
2020-09-22 12:20:00,65.58,65.62,65.44,65.56,33672.0,49.7415,49.7718,49.6353,49.7263,33672.0
2020-09-22 12:25:00,65.57,65.64,65.52,65.61,15053.0,49.7339,49.787,49.696,49.7642,15053.0
2020-09-22 12:30:00,65.59,65.6,65.38,65.38,25375.0,49.7491,49.7567,49.5898,49.5898,25375.0
2020-09-22 12:35:00,65.37,65.38,65.25,65.28,12683.0,49.5822,49.5898,49.4912,49.5139,12683.0
2020-09-22 12:40:00,65.28,65.36,65.23,65.27,15042.0,49.5139,49.5746,49.476,49.5064,15042.0
2020-09-22 12:45:00,65.29,65.32,65.23,65.26,16305.0,49.5215,49.5443,49.476,49.4988,16305.0
2020-09-22 12:50:00,65.24,65.4,65.22,65.39,16912.0,49.4836,49.605,49.4684,49.5974,16912.0
2020-09-22 12:55:00,65.43,65.64,65.06,65.16,186171.0,49.6277,49.787,49.3471,49.4229,186171.0
2020-09-22 13:00:00,65.15,65.3,65.14,65.23,82821.0,49.4153,49.5291,49.4078,49.476,82821.0
2020-09-22 13:05:00,65.25,65.32,65.11,65.31,62953.0,49.4912,49.5443,49.385,49.5367,62953.0
2020-09-22 13:10:00,65.31,65.35,65.28,65.34,33341.0,49.5367,49.567,49.5139,49.5595,33341.0
2020-09-22 13:15:00,65.31,65.32,65.22,65.3,59640.0,49.5367,49.5443,49.4684,49.5291,59640.0
2020-09-22 13:20:00,65.27,65.32,65.22,65.26,17853.0,49.5064,49.5443,49.4684,49.4988,17853.0
2020-09-22 13:25:00,65.26,65.3,65.15,65.2,26365.0,49.4988,49.5291,49.4153,49.4533,26365.0
2020-09-22 13:30:00,65.19,65.21,65.12,65.14,34192.0,49.4457,49.4608,49.3926,49.4078,34192.0
2020-09-22 13:35:00,65.14,65.16,65.0,65.05,31489.0,49.4078,49.4229,49.3016,49.3395,31489.0
2020-09-22 13:40:00,65.05,65.06,64.95,65.04,92880.0,49.3395,49.3471,49.2636,49.3319,92880.0
2020-09-22 13:45:00,65.03,65.16,64.96,65.15,32705.0,49.3243,49.4229,49.2712,49.4153,32705.0
2020-09-22 13:50:00,65.14,65.15,65.02,65.15,44524.0,49.4078,49.4153,49.3167,49.4153,44524.0
2020-09-22 13:55:00,65.14,65.16,65.05,65.05,21661.0,49.4078,49.4229,49.3395,49.3395,21661.0
2020-09-22 14:00:00,65.07,65.37,65.07,65.28,27183.0,49.3547,49.5822,49.3547,49.5139,27183.0
2020-09-22 14:05:00,65.28,65.34,65.1,65.11,42023.0,49.5139,49.5595,49.3774,49.385,42023.0
2020-09-22 14:10:00,65.09,65.15,65.01,65.05,14061.0,49.3698,49.4153,49.3092,49.3395,14061.0
2020-09-22 14:15:00,65.08,65.09,64.94,65.03,28075.0,49.3622,49.3698,49.2561,49.3243,28075.0
2020-09-22 14:20:00,65.03,65.08,64.94,64.97,33210.0,49.3243,49.3622,49.2561,49.2788,33210.0
2020-09-22 14:25:00,65.0,65.08,64.93,65.0,65056.0,49.3016,49.3622,49.2485,49.3016,65056.0
2020-09-22 14:30:00,65.03,65.16,65.02,65.13,24793.0,49.3243,49.4229,49.3167,49.4002,24793.0
2020-09-22 14:35:00,65.14,65.37,65.11,65.21,33848.0,49.4078,49.5822,49.385,49.4608,33848.0
2020-09-22 14:40:00,65.2,65.32,65.11,65.14,12238.0,49.4533,49.5443,49.385,49.4078,12238.0
2020-09-22 14:45:00,65.14,65.15,65.06,65.06,14105.0,49.4078,49.4153,49.3471,49.3471,14105.0
2020-09-22 14:50:00,65.06,65.07,64.96,64.97,38724.0,49.3471,49.3547,49.2712,49.2788,38724.0
2020-09-22 14:55:00,64.96,65.05,64.9,64.9,40915.0,49.2712,49.3395,49.2257,49.2257,40915.0
2020-09-22 15:00:00,64.91,64.97,64.85,64.85,19289.0,49.2333,49.2788,49.1878,49.1878,19289.0
2020-09-22 15:05:00,64.86,64.98,64.84,64.95,23356.0,49.1954,49.2864,49.1802,49.2636,23356.0
2020-09-22 15:10:00,64.95,64.97,64.88,64.92,14545.0,49.2636,49.2788,49.2105,49.2409,14545.0
2020-09-22 15:15:00,64.89,65.04,64.84,64.98,22554.0,49.2181,49.3319,49.1802,49.2864,22554.0
2020-09-22 15:20:00,64.98,65.05,64.91,64.94,37628.0,49.2864,49.3395,49.2333,49.2561,37628.0
2020-09-22 15:25:00,64.94,65.13,64.93,64.99,29805.0,49.2561,49.4002,49.2485,49.294,29805.0
2020-09-22 15:30:00,65.01,65.02,64.84,64.87,39336.0,49.3092,49.3167,49.1802,49.203,39336.0
2020-09-22 15:35:00,64.85,65.05,64.84,65.03,40912.0,49.1878,49.3395,49.1802,49.3243,40912.0
2020-09-22 15:40:00,65.04,65.08,64.93,65.01,43125.0,49.3319,49.3622,49.2485,49.3092,43125.0
2020-09-22 15:45:00,65.01,65.2,65.0,65.12,115053.0,49.3092,49.4533,49.3016,49.3926,115053.0
2020-09-22 15:50:00,65.12,65.12,64.75,64.83,114149.0,49.3926,49.3926,49.1119,49.1726,114149.0
2020-09-22 15:55:00,64.83,65.11,64.82,65.11,395829.0,49.1726,49.385,49.165,49.385,395829.0
2020-09-23 09:30:00,65.59,66.77,65.28,66.63,162079.0,49.7491,50.6441,49.5139,50.5379,162079.0
2020-09-23 09:35:00,66.57,66.8,66.2,66.35,78287.0,50.4924,50.6668,50.2117,50.3255,78287.0
2020-09-23 09:40:00,66.41,66.58,65.79,66.19,58927.0,50.371,50.5,49.9008,50.2042,58927.0
2020-09-23 09:45:00,66.2,66.47,66.09,66.18,34169.0,50.2117,50.4165,50.1283,50.1966,34169.0
2020-09-23 09:50:00,66.19,66.23,65.64,65.64,42277.0,50.2042,50.2345,49.787,49.787,42277.0
2020-09-23 09:55:00,65.74,65.75,65.46,65.46,48706.0,49.8628,49.8704,49.6505,49.6505,48706.0
2020-09-23 10:00:00,65.45,65.69,65.26,65.63,47233.0,49.6429,49.8249,49.4988,49.7794,47233.0
2020-09-23 10:05:00,65.59,65.6,65.3,65.4,25705.0,49.7491,49.7567,49.5291,49.605,25705.0
2020-09-23 10:10:00,65.35,65.4,65.17,65.33,40053.0,49.567,49.605,49.4305,49.5519,40053.0
2020-09-23 10:15:00,65.32,65.5,65.21,65.35,38521.0,49.5443,49.6808,49.4608,49.567,38521.0
2020-09-23 10:20:00,65.37,65.67,65.37,65.59,13638.0,49.5822,49.8098,49.5822,49.7491,13638.0
2020-09-23 10:25:00,65.6,65.6,65.34,65.36,35095.0,49.7567,49.7567,49.5595,49.5746,35095.0
2020-09-23 10:30:00,65.37,65.49,65.08,65.17,50683.0,49.5822,49.6732,49.3622,49.4305,50683.0
2020-09-23 10:35:00,65.16,65.18,65.0,65.06,50751.0,49.4229,49.4381,49.3016,49.3471,50751.0
2020-09-23 10:40:00,65.04,65.28,65.04,65.16,30974.0,49.3319,49.5139,49.3319,49.4229,30974.0
2020-09-23 10:45:00,65.12,65.14,64.88,65.0,47432.0,49.3926,49.4078,49.2105,49.3016,47432.0
2020-09-23 10:50:00,64.98,65.08,64.8,64.87,59261.0,49.2864,49.3622,49.1499,49.203,59261.0
2020-09-23 10:55:00,64.84,64.9,64.52,64.52,57111.0,49.1802,49.2257,48.9375,48.9375,57111.0
2020-09-23 11:00:00,64.55,64.69,64.41,64.66,53888.0,48.9602,49.0664,48.8541,49.0437,53888.0
2020-09-23 11:05:00,64.66,64.69,64.41,64.41,32695.0,49.0437,49.0664,48.8541,48.8541,32695.0
2020-09-23 11:10:00,64.41,64.48,64.28,64.37,50264.0,48.8541,48.9072,48.7555,48.8237,50264.0
2020-09-23 11:15:00,64.39,64.51,64.11,64.22,43172.0,48.8389,48.9299,48.6265,48.7099,43172.0
2020-09-23 11:20:00,64.24,64.33,64.11,64.18,25570.0,48.7251,48.7934,48.6265,48.6796,25570.0
2020-09-23 11:25:00,64.21,64.41,64.15,64.15,29477.0,48.7024,48.8541,48.6569,48.6569,29477.0
2020-09-23 11:30:00,64.15,64.55,64.13,64.55,14641.0,48.6569,48.9602,48.6417,48.9602,14641.0
2020-09-23 11:35:00,64.54,64.8,64.48,64.69,34486.0,48.9527,49.1499,48.9072,49.0664,34486.0
2020-09-23 11:40:00,64.7,64.88,64.63,64.77,29346.0,49.074,49.2105,49.0209,49.1271,29346.0
2020-09-23 11:45:00,64.75,64.75,64.39,64.43,29622.0,49.1119,49.1119,48.8389,48.8692,29622.0
2020-09-23 11:50:00,64.39,64.41,64.2,64.36,33518.0,48.8389,48.8541,48.6948,48.8161,33518.0
2020-09-23 11:55:00,64.35,64.45,64.32,64.35,20473.0,48.8086,48.8844,48.7858,48.8086,20473.0
2020-09-23 12:00:00,64.36,64.38,64.3,64.32,22611.0,48.8161,48.8313,48.7706,48.7858,22611.0
2020-09-23 12:05:00,64.31,64.49,64.3,64.43,20350.0,48.7782,48.9147,48.7706,48.8692,20350.0
2020-09-23 12:10:00,64.45,64.55,64.37,64.38,10852.0,48.8844,48.9602,48.8237,48.8313,10852.0
2020-09-23 12:15:00,64.36,64.5,64.32,64.41,19381.0,48.8161,48.9223,48.7858,48.8541,19381.0
2020-09-23 12:20:00,64.43,64.54,64.35,64.48,16923.0,48.8692,48.9527,48.8086,48.9072,16923.0
2020-09-23 12:25:00,64.51,64.56,64.43,64.5,17921.0,48.9299,48.9678,48.8692,48.9223,17921.0
2020-09-23 12:30:00,64.5,64.54,64.37,64.39,19230.0,48.9223,48.9527,48.8237,48.8389,19230.0
2020-09-23 12:35:00,64.37,64.55,64.36,64.53,14403.0,48.8237,48.9602,48.8161,48.9451,14403.0
2020-09-23 12:40:00,64.52,64.59,64.38,64.39,10761.0,48.9375,48.9906,48.8313,48.8389,10761.0
2020-09-23 12:45:00,64.39,64.41,64.29,64.37,43473.0,48.8389,48.8541,48.763,48.8237,43473.0
2020-09-23 12:50:00,64.37,64.38,64.2,64.31,41149.0,48.8237,48.8313,48.6948,48.7782,41149.0
2020-09-23 12:55:00,64.33,64.42,64.26,64.42,13011.0,48.7934,48.8616,48.7403,48.8616,13011.0
2020-09-23 13:00:00,64.46,64.48,64.32,64.42,15012.0,48.892,48.9072,48.7858,48.8616,15012.0
2020-09-23 13:05:00,64.41,64.45,64.33,64.44,14336.0,48.8541,48.8844,48.7934,48.8768,14336.0
2020-09-23 13:10:00,64.48,64.55,64.43,64.55,12500.0,48.9072,48.9602,48.8692,48.9602,12500.0
2020-09-23 13:15:00,64.51,64.66,64.51,64.66,15836.0,48.9299,49.0437,48.9299,49.0437,15836.0
2020-09-23 13:20:00,64.62,64.66,64.57,64.63,19088.0,49.0133,49.0437,48.9754,49.0209,19088.0
2020-09-23 13:25:00,64.64,64.64,64.38,64.42,11476.0,49.0285,49.0285,48.8313,48.8616,11476.0
2020-09-23 13:30:00,64.44,64.44,64.28,64.28,15626.0,48.8768,48.8768,48.7555,48.7555,15626.0
2020-09-23 13:35:00,64.26,64.28,64.05,64.06,50045.0,48.7403,48.7555,48.581,48.5886,50045.0
2020-09-23 13:40:00,64.05,64.23,64.0,64.15,75480.0,48.581,48.7175,48.5431,48.6569,75480.0
2020-09-23 13:45:00,64.12,64.15,64.06,64.11,28703.0,48.6341,48.6569,48.5886,48.6265,28703.0
2020-09-23 13:50:00,64.12,64.12,63.85,63.92,101726.0,48.6341,48.6341,48.4293,48.4824,101726.0
2020-09-23 13:55:00,63.98,64.15,63.9,64.07,23210.0,48.5279,48.6569,48.4672,48.5962,23210.0
2020-09-23 14:00:00,64.06,64.07,63.88,64.0,17144.0,48.5886,48.5962,48.4521,48.5431,17144.0
2020-09-23 14:05:00,64.02,64.06,63.93,63.93,14372.0,48.5582,48.5886,48.49,48.49,14372.0
2020-09-23 14:10:00,63.92,64.05,63.86,64.02,20205.0,48.4824,48.581,48.4369,48.5582,20205.0
2020-09-23 14:15:00,64.01,64.02,63.62,63.64,53143.0,48.5507,48.5582,48.2549,48.27,53143.0
2020-09-23 14:20:00,63.65,63.76,63.57,63.57,44749.0,48.2776,48.361,48.2169,48.2169,44749.0
2020-09-23 14:25:00,63.57,63.71,63.54,63.59,46533.0,48.2169,48.3231,48.1942,48.2321,46533.0
2020-09-23 14:30:00,63.57,63.6,63.36,63.48,60825.0,48.2169,48.2397,48.0576,48.1487,60825.0
2020-09-23 14:35:00,63.49,63.5,63.4,63.47,22442.0,48.1563,48.1638,48.088,48.1411,22442.0
2020-09-23 14:40:00,63.46,63.56,63.36,63.45,27807.0,48.1335,48.2093,48.0576,48.1259,27807.0
2020-09-23 14:45:00,63.45,63.48,63.17,63.24,78014.0,48.1259,48.1487,47.9135,47.9666,78014.0
2020-09-23 14:50:00,63.26,63.48,63.2,63.23,35711.0,47.9818,48.1487,47.9363,47.959,35711.0
2020-09-23 14:55:00,63.22,63.31,63.05,63.27,52399.0,47.9515,48.0197,47.8225,47.9894,52399.0
2020-09-23 15:00:00,63.26,63.33,62.96,62.99,114066.0,47.9818,48.0349,47.7543,47.777,114066.0
2020-09-23 15:05:00,62.97,63.02,62.78,62.88,138292.0,47.7618,47.7998,47.6177,47.6936,138292.0
2020-09-23 15:10:00,62.86,63.21,62.82,62.99,123892.0,47.6784,47.9439,47.6481,47.777,123892.0
2020-09-23 15:15:00,62.99,63.08,62.84,63.06,41384.0,47.777,47.8453,47.6632,47.8301,41384.0
2020-09-23 15:20:00,63.0,63.02,62.85,62.89,37425.0,47.7846,47.7998,47.6708,47.7012,37425.0
2020-09-23 15:25:00,62.9,63.2,62.84,63.2,48831.0,47.7087,47.9363,47.6632,47.9363,48831.0
2020-09-23 15:30:00,63.18,63.45,63.02,63.09,63243.0,47.9211,48.1259,47.7998,47.8529,63243.0
2020-09-23 15:35:00,63.1,63.27,63.1,63.24,51626.0,47.8604,47.9894,47.8604,47.9666,51626.0
2020-09-23 15:40:00,63.28,63.31,63.13,63.15,43336.0,47.997,48.0197,47.8832,47.8984,43336.0
2020-09-23 15:45:00,63.14,63.17,62.87,62.9,69200.0,47.8908,47.9135,47.686,47.7087,69200.0
2020-09-23 15:50:00,62.88,62.91,62.72,62.89,109114.0,47.6936,47.7163,47.5722,47.7012,109114.0
2020-09-23 15:55:00,62.86,63.0,62.81,62.89,163724.0,47.6784,47.7846,47.6405,47.7012,163724.0
2020-09-24 09:30:00,62.08,62.24,60.37,60.61,446277.0,47.0868,47.2081,45.7898,45.9718,446277.0
2020-09-24 09:35:00,60.58,60.63,59.61,59.79,481715.0,45.9491,45.987,45.2133,45.3499,481715.0
2020-09-24 09:40:00,59.78,60.24,59.6,60.1,177993.0,45.3423,45.6912,45.2057,45.585,177993.0
2020-09-24 09:45:00,60.1,61.69,60.04,61.54,261233.0,45.585,46.791,45.5395,46.6772,261233.0
2020-09-24 09:50:00,61.58,62.4,61.58,62.25,184442.0,46.7075,47.3295,46.7075,47.2157,184442.0
2020-09-24 09:55:00,62.2,62.27,61.58,61.64,128588.0,47.1778,47.2309,46.7075,46.7531,128588.0
2020-09-24 10:00:00,61.66,62.44,61.65,62.2,111431.0,46.7682,47.3598,46.7606,47.1778,111431.0
2020-09-24 10:05:00,62.24,63.01,62.24,62.81,83384.0,47.2081,47.7922,47.2081,47.6405,83384.0
2020-09-24 10:10:00,62.81,62.87,62.39,62.82,74230.0,47.6405,47.686,47.3219,47.6481,74230.0
2020-09-24 10:15:00,62.75,63.1,62.75,62.97,59575.0,47.595,47.8604,47.595,47.7618,59575.0
2020-09-24 10:20:00,62.95,63.09,62.5,62.6,85921.0,47.7467,47.8529,47.4054,47.4812,85921.0
2020-09-24 10:25:00,62.57,62.61,62.18,62.19,68026.0,47.4584,47.4888,47.1626,47.1702,68026.0
2020-09-24 10:30:00,62.22,62.27,61.66,61.68,75353.0,47.193,47.2309,46.7682,46.7834,75353.0
2020-09-24 10:35:00,61.73,61.76,61.26,61.49,72085.0,46.8213,46.8441,46.4648,46.6393,72085.0
2020-09-24 10:40:00,61.42,61.7,61.38,61.41,45778.0,46.5862,46.7986,46.5558,46.5786,45778.0
2020-09-24 10:45:00,61.44,62.06,61.44,61.59,62218.0,46.6014,47.0716,46.6014,46.7151,62218.0
2020-09-24 10:50:00,61.59,62.26,61.59,62.06,43696.0,46.7151,47.2233,46.7151,47.0716,43696.0
2020-09-24 10:55:00,62.05,62.16,61.87,62.11,22861.0,47.064,47.1475,46.9275,47.1095,22861.0
2020-09-24 11:00:00,62.11,62.15,61.88,61.96,16641.0,47.1095,47.1399,46.9351,46.9958,16641.0
2020-09-24 11:05:00,61.91,61.91,61.67,61.9,22918.0,46.9578,46.9578,46.7758,46.9503,22918.0
2020-09-24 11:10:00,61.9,61.9,61.67,61.87,16492.0,46.9503,46.9503,46.7758,46.9275,16492.0
2020-09-24 11:15:00,61.92,61.92,61.73,61.74,28939.0,46.9654,46.9654,46.8213,46.8289,28939.0
2020-09-24 11:20:00,61.73,62.02,61.73,61.91,23969.0,46.8213,47.0413,46.8213,46.9578,23969.0
2020-09-24 11:25:00,61.94,62.19,61.9,61.99,31965.0,46.9806,47.1702,46.9503,47.0185,31965.0
2020-09-24 11:30:00,62.0,62.14,61.93,61.93,18927.0,47.0261,47.1323,46.973,46.973,18927.0
2020-09-24 11:35:00,61.93,62.23,61.87,62.18,10335.0,46.973,47.2006,46.9275,47.1626,10335.0
2020-09-24 11:40:00,62.17,62.38,62.13,62.18,18799.0,47.1551,47.3143,47.1247,47.1626,18799.0
2020-09-24 11:45:00,62.15,62.22,62.03,62.09,25319.0,47.1399,47.193,47.0489,47.0944,25319.0
2020-09-24 11:50:00,62.11,62.47,62.11,62.37,14032.0,47.1095,47.3826,47.1095,47.3067,14032.0
2020-09-24 11:55:00,62.34,62.62,62.27,62.54,25397.0,47.284,47.4964,47.2309,47.4357,25397.0
2020-09-24 12:00:00,62.55,62.67,62.51,62.59,12238.0,47.4433,47.5343,47.4129,47.4736,12238.0
2020-09-24 12:05:00,62.6,62.67,62.54,62.67,25209.0,47.4812,47.5343,47.4357,47.5343,25209.0
2020-09-24 12:10:00,62.65,62.87,62.57,62.8,27771.0,47.5191,47.686,47.4584,47.6329,27771.0
2020-09-24 12:15:00,62.77,63.18,62.77,63.14,39578.0,47.6101,47.9211,47.6101,47.8908,39578.0
2020-09-24 12:20:00,63.2,63.21,62.94,63.05,36191.0,47.9363,47.9439,47.7391,47.8225,36191.0
2020-09-24 12:25:00,63.03,63.22,63.03,63.12,20243.0,47.8073,47.9515,47.8073,47.8756,20243.0
2020-09-24 12:30:00,63.12,63.18,62.87,62.89,32667.0,47.8756,47.9211,47.686,47.7012,32667.0
2020-09-24 12:35:00,62.86,62.89,62.69,62.78,27509.0,47.6784,47.7012,47.5495,47.6177,27509.0
2020-09-24 12:40:00,62.77,62.95,62.76,62.95,17553.0,47.6101,47.7467,47.6026,47.7467,17553.0
2020-09-24 12:45:00,62.91,62.95,62.78,62.84,12723.0,47.7163,47.7467,47.6177,47.6632,12723.0
2020-09-24 12:50:00,62.88,63.02,62.85,62.99,15180.0,47.6936,47.7998,47.6708,47.777,15180.0
2020-09-24 12:55:00,62.99,63.21,62.94,63.13,26136.0,47.777,47.9439,47.7391,47.8832,26136.0
2020-09-24 13:00:00,63.13,63.26,63.1,63.22,24240.0,47.8832,47.9818,47.8604,47.9515,24240.0
2020-09-24 13:05:00,63.22,63.25,63.09,63.22,19533.0,47.9515,47.9742,47.8529,47.9515,19533.0
2020-09-24 13:10:00,63.21,63.43,63.21,63.42,28222.0,47.9439,48.1107,47.9439,48.1032,28222.0
2020-09-24 13:15:00,63.43,63.66,63.41,63.53,46644.0,48.1107,48.2852,48.0956,48.1866,46644.0
2020-09-24 13:20:00,63.53,63.8,63.5,63.67,26109.0,48.1866,48.3914,48.1638,48.2928,26109.0
2020-09-24 13:25:00,63.69,64.02,63.61,64.02,96783.0,48.3079,48.5582,48.2473,48.5582,96783.0
2020-09-24 13:30:00,64.05,64.16,63.98,64.1,48792.0,48.581,48.6644,48.5279,48.6189,48792.0
2020-09-24 13:35:00,64.08,64.11,63.85,64.0,68841.0,48.6038,48.6265,48.4293,48.5431,68841.0
2020-09-24 13:40:00,64.0,64.09,63.69,63.75,42657.0,48.5431,48.6113,48.3079,48.3535,42657.0
2020-09-24 13:45:00,63.75,63.8,63.66,63.76,13325.0,48.3535,48.3914,48.2852,48.361,13325.0
2020-09-24 13:50:00,63.77,64.0,63.72,63.94,29834.0,48.3686,48.5431,48.3307,48.4976,29834.0
2020-09-24 13:55:00,63.92,63.94,63.59,63.62,12353.0,48.4824,48.4976,48.2321,48.2549,12353.0
2020-09-24 14:00:00,63.61,63.92,63.6,63.84,35839.0,48.2473,48.4824,48.2397,48.4217,35839.0
2020-09-24 14:05:00,63.85,63.89,63.77,63.83,13096.0,48.4293,48.4596,48.3686,48.4141,13096.0
2020-09-24 14:10:00,63.85,63.9,63.75,63.78,19543.0,48.4293,48.4672,48.3535,48.3762,19543.0
2020-09-24 14:15:00,63.79,63.85,63.5,63.54,33422.0,48.3838,48.4293,48.1638,48.1942,33422.0
2020-09-24 14:20:00,63.53,63.56,63.36,63.37,33021.0,48.1866,48.2093,48.0576,48.0652,33021.0
2020-09-24 14:25:00,63.39,63.51,63.33,63.37,18316.0,48.0804,48.1714,48.0349,48.0652,18316.0
2020-09-24 14:30:00,63.43,63.46,63.32,63.39,16174.0,48.1107,48.1335,48.0273,48.0804,16174.0
2020-09-24 14:35:00,63.36,63.36,63.17,63.27,32705.0,48.0576,48.0576,47.9135,47.9894,32705.0
2020-09-24 14:40:00,63.28,63.36,63.21,63.21,11712.0,47.997,48.0576,47.9439,47.9439,11712.0
2020-09-24 14:45:00,63.2,63.24,62.92,62.93,31199.0,47.9363,47.9666,47.7239,47.7315,31199.0
2020-09-24 14:50:00,62.93,63.02,62.69,62.77,37827.0,47.7315,47.7998,47.5495,47.6101,37827.0
2020-09-24 14:55:00,62.79,62.95,62.72,62.77,29877.0,47.6253,47.7467,47.5722,47.6101,29877.0
2020-09-24 15:00:00,62.79,63.07,62.78,62.98,23144.0,47.6253,47.8377,47.6177,47.7694,23144.0
2020-09-24 15:05:00,62.96,63.13,62.96,63.03,32620.0,47.7543,47.8832,47.7543,47.8073,32620.0
2020-09-24 15:10:00,63.01,63.01,62.78,62.95,38429.0,47.7922,47.7922,47.6177,47.7467,38429.0
2020-09-24 15:15:00,62.91,62.97,62.69,62.69,31184.0,47.7163,47.7618,47.5495,47.5495,31184.0
2020-09-24 15:20:00,62.68,62.73,62.44,62.58,51534.0,47.5419,47.5798,47.3598,47.466,51534.0
2020-09-24 15:25:00,62.59,62.74,62.51,62.73,55158.0,47.4736,47.5874,47.4129,47.5798,55158.0
2020-09-24 15:30:00,62.69,62.84,62.63,62.78,29779.0,47.5495,47.6632,47.504,47.6177,29779.0
2020-09-24 15:35:00,62.78,62.91,62.58,62.88,34167.0,47.6177,47.7163,47.466,47.6936,34167.0
2020-09-24 15:40:00,62.88,62.98,62.83,62.85,31414.0,47.6936,47.7694,47.6557,47.6708,31414.0
2020-09-24 15:45:00,62.82,63.06,62.8,62.82,54712.0,47.6481,47.8301,47.6329,47.6481,54712.0
2020-09-24 15:50:00,62.79,63.03,62.74,63.01,79178.0,47.6253,47.8073,47.5874,47.7922,79178.0
2020-09-24 15:55:00,63.01,63.01,62.76,62.79,157406.0,47.7922,47.7922,47.6026,47.6253,157406.0
2020-09-25 09:30:00,62.0,63.43,62.0,63.43,135116.0,47.0261,48.1107,47.0261,48.1107,135116.0
2020-09-25 09:35:00,63.43,63.43,62.83,63.03,53138.0,48.1107,48.1107,47.6557,47.8073,53138.0
2020-09-25 09:40:00,62.95,63.3,62.85,63.05,28246.0,47.7467,48.0121,47.6708,47.8225,28246.0
2020-09-25 09:45:00,63.05,63.17,62.72,62.89,41104.0,47.8225,47.9135,47.5722,47.7012,41104.0
2020-09-25 09:50:00,62.84,63.1,62.65,62.97,37735.0,47.6632,47.8604,47.5191,47.7618,37735.0
2020-09-25 09:55:00,63.01,63.32,62.55,63.13,33268.0,47.7922,48.0273,47.4433,47.8832,33268.0
2020-09-25 10:00:00,63.12,63.37,63.03,63.07,47667.0,47.8756,48.0652,47.8073,47.8377,47667.0
2020-09-25 10:05:00,63.05,63.17,62.8,62.92,26643.0,47.8225,47.9135,47.6329,47.7239,26643.0
2020-09-25 10:10:00,62.96,62.97,62.2,62.4,42949.0,47.7543,47.7618,47.1778,47.3295,42949.0
2020-09-25 10:15:00,62.37,62.61,62.23,62.52,59120.0,47.3067,47.4888,47.2006,47.4205,59120.0
2020-09-25 10:20:00,62.45,62.7,62.43,62.52,27664.0,47.3674,47.557,47.3523,47.4205,27664.0
2020-09-25 10:25:00,62.46,62.84,62.46,62.8,12738.0,47.375,47.6632,47.375,47.6329,12738.0
2020-09-25 10:30:00,62.82,62.84,62.6,62.6,37547.0,47.6481,47.6632,47.4812,47.4812,37547.0
2020-09-25 10:35:00,62.57,63.07,62.56,63.07,26867.0,47.4584,47.8377,47.4509,47.8377,26867.0
2020-09-25 10:40:00,63.12,63.16,62.83,62.88,14951.0,47.8756,47.906,47.6557,47.6936,14951.0
2020-09-25 10:45:00,62.86,63.06,62.73,62.84,46089.0,47.6784,47.8301,47.5798,47.6632,46089.0
2020-09-25 10:50:00,62.87,62.89,62.6,62.87,37964.0,47.686,47.7012,47.4812,47.686,37964.0
2020-09-25 10:55:00,62.88,62.88,62.64,62.73,23555.0,47.6936,47.6936,47.5115,47.5798,23555.0
2020-09-25 11:00:00,62.77,62.78,62.64,62.78,20895.0,47.6101,47.6177,47.5115,47.6177,20895.0
2020-09-25 11:05:00,62.81,62.83,62.68,62.77,19251.0,47.6405,47.6557,47.5419,47.6101,19251.0
2020-09-25 11:10:00,62.73,62.83,62.51,62.54,26087.0,47.5798,47.6557,47.4129,47.4357,26087.0
2020-09-25 11:15:00,62.57,62.8,62.52,62.8,26926.0,47.4584,47.6329,47.4205,47.6329,26926.0
2020-09-25 11:20:00,62.77,62.86,62.69,62.86,17726.0,47.6101,47.6784,47.5495,47.6784,17726.0
2020-09-25 11:25:00,62.85,62.92,62.72,62.77,17823.0,47.6708,47.7239,47.5722,47.6101,17823.0
2020-09-25 11:30:00,62.79,63.0,62.73,63.0,26460.0,47.6253,47.7846,47.5798,47.7846,26460.0
2020-09-25 11:35:00,63.02,63.08,62.9,62.99,11375.0,47.7998,47.8453,47.7087,47.777,11375.0
2020-09-25 11:40:00,62.99,63.03,62.71,62.75,12604.0,47.777,47.8073,47.5646,47.595,12604.0
2020-09-25 11:45:00,62.77,62.78,62.64,62.75,8369.0,47.6101,47.6177,47.5115,47.595,8369.0
2020-09-25 11:50:00,62.77,62.83,62.72,62.77,9855.0,47.6101,47.6557,47.5722,47.6101,9855.0
2020-09-25 11:55:00,62.77,62.8,62.72,62.78,15175.0,47.6101,47.6329,47.5722,47.6177,15175.0
2020-09-25 12:00:00,62.79,62.83,62.72,62.72,16371.0,47.6253,47.6557,47.5722,47.5722,16371.0
2020-09-25 12:05:00,62.72,62.85,62.72,62.82,13033.0,47.5722,47.6708,47.5722,47.6481,13033.0
2020-09-25 12:10:00,62.8,62.8,62.59,62.62,16969.0,47.6329,47.6329,47.4736,47.4964,16969.0
2020-09-25 12:15:00,62.62,62.62,62.53,62.55,12832.0,47.4964,47.4964,47.4281,47.4433,12832.0
2020-09-25 12:20:00,62.55,62.58,62.47,62.55,12819.0,47.4433,47.466,47.3826,47.4433,12819.0
2020-09-25 12:25:00,62.55,62.6,62.49,62.54,7301.0,47.4433,47.4812,47.3978,47.4357,7301.0
2020-09-25 12:30:00,62.53,62.9,62.53,62.89,20026.0,47.4281,47.7087,47.4281,47.7012,20026.0
2020-09-25 12:35:00,62.88,63.08,62.85,63.05,32462.0,47.6936,47.8453,47.6708,47.8225,32462.0
2020-09-25 12:40:00,63.08,63.1,62.91,62.91,17411.0,47.8453,47.8604,47.7163,47.7163,17411.0
2020-09-25 12:45:00,62.88,62.91,62.78,62.85,11900.0,47.6936,47.7163,47.6177,47.6708,11900.0
2020-09-25 12:50:00,62.88,62.99,62.85,62.99,8536.0,47.6936,47.777,47.6708,47.777,8536.0
2020-09-25 12:55:00,62.98,63.14,62.97,63.07,11117.0,47.7694,47.8908,47.7618,47.8377,11117.0
2020-09-25 13:00:00,63.1,63.18,63.0,63.12,20170.0,47.8604,47.9211,47.7846,47.8756,20170.0
2020-09-25 13:05:00,63.12,63.26,63.11,63.24,15803.0,47.8756,47.9818,47.868,47.9666,15803.0
2020-09-25 13:10:00,63.24,63.56,63.21,63.39,43546.0,47.9666,48.2093,47.9439,48.0804,43546.0
2020-09-25 13:15:00,63.37,63.55,63.36,63.55,23399.0,48.0652,48.2018,48.0576,48.2018,23399.0
2020-09-25 13:20:00,63.55,63.57,63.42,63.43,12924.0,48.2018,48.2169,48.1032,48.1107,12924.0
2020-09-25 13:25:00,63.43,63.48,63.33,63.48,14208.0,48.1107,48.1487,48.0349,48.1487,14208.0
2020-09-25 13:30:00,63.5,63.52,63.36,63.42,11237.0,48.1638,48.179,48.0576,48.1032,11237.0
2020-09-25 13:35:00,63.37,63.4,63.25,63.27,11069.0,48.0652,48.088,47.9742,47.9894,11069.0
2020-09-25 13:40:00,63.3,63.49,63.29,63.42,11011.0,48.0121,48.1563,48.0046,48.1032,11011.0
2020-09-25 13:45:00,63.43,63.44,63.35,63.37,10769.0,48.1107,48.1183,48.0501,48.0652,10769.0
2020-09-25 13:50:00,63.35,63.42,63.29,63.32,22002.0,48.0501,48.1032,48.0046,48.0273,22002.0
2020-09-25 13:55:00,63.3,63.53,63.3,63.51,20864.0,48.0121,48.1866,48.0121,48.1714,20864.0
2020-09-25 14:00:00,63.51,63.59,63.47,63.53,13508.0,48.1714,48.2321,48.1411,48.1866,13508.0
2020-09-25 14:05:00,63.51,63.51,63.39,63.4,16285.0,48.1714,48.1714,48.0804,48.088,16285.0
2020-09-25 14:10:00,63.39,63.48,63.32,63.34,14605.0,48.0804,48.1487,48.0273,48.0425,14605.0
2020-09-25 14:15:00,63.38,63.4,63.22,63.32,17769.0,48.0728,48.088,47.9515,48.0273,17769.0
2020-09-25 14:20:00,63.33,63.44,63.21,63.44,17281.0,48.0349,48.1183,47.9439,48.1183,17281.0
2020-09-25 14:25:00,63.42,63.54,63.4,63.54,32556.0,48.1032,48.1942,48.088,48.1942,32556.0
2020-09-25 14:30:00,63.53,63.67,63.43,63.46,37747.0,48.1866,48.2928,48.1107,48.1335,37747.0
2020-09-25 14:35:00,63.46,63.53,63.41,63.47,11387.0,48.1335,48.1866,48.0956,48.1411,11387.0
2020-09-25 14:40:00,63.47,63.5,63.4,63.41,9874.0,48.1411,48.1638,48.088,48.0956,9874.0
2020-09-25 14:45:00,63.42,63.54,63.41,63.52,15881.0,48.1032,48.1942,48.0956,48.179,15881.0
2020-09-25 14:50:00,63.54,63.55,63.46,63.54,17037.0,48.1942,48.2018,48.1335,48.1942,17037.0
2020-09-25 14:55:00,63.54,63.6,63.48,63.6,19930.0,48.1942,48.2397,48.1487,48.2397,19930.0
2020-09-25 15:00:00,63.61,63.7,63.61,63.67,22488.0,48.2473,48.3155,48.2473,48.2928,22488.0
2020-09-25 15:05:00,63.65,63.79,63.63,63.79,24074.0,48.2776,48.3838,48.2624,48.3838,24074.0
2020-09-25 15:10:00,63.78,63.93,63.67,63.67,21077.0,48.3762,48.49,48.2928,48.2928,21077.0
2020-09-25 15:15:00,63.69,63.83,63.67,63.8,24439.0,48.3079,48.4141,48.2928,48.3914,24439.0
2020-09-25 15:20:00,63.8,63.87,63.75,63.82,17284.0,48.3914,48.4445,48.3535,48.4066,17284.0
2020-09-25 15:25:00,63.82,63.92,63.78,63.88,22301.0,48.4066,48.4824,48.3762,48.4521,22301.0
2020-09-25 15:30:00,63.86,63.86,63.48,63.48,25384.0,48.4369,48.4369,48.1487,48.1487,25384.0
2020-09-25 15:35:00,63.48,63.53,63.4,63.46,24209.0,48.1487,48.1866,48.088,48.1335,24209.0
2020-09-25 15:40:00,63.44,63.51,63.37,63.47,19873.0,48.1183,48.1714,48.0652,48.1411,19873.0
2020-09-25 15:45:00,63.43,63.51,63.37,63.48,28696.0,48.1107,48.1714,48.0652,48.1487,28696.0
2020-09-25 15:50:00,63.47,63.52,63.37,63.47,33904.0,48.1411,48.179,48.0652,48.1411,33904.0
2020-09-25 15:55:00,63.47,63.64,63.46,63.56,95685.0,48.1411,48.27,48.1335,48.2093,95685.0
2020-09-28 09:30:00,65.8,66.54,65.25,66.21,245142.0,49.9084,50.4696,49.4912,50.2193,245142.0
2020-09-28 09:35:00,66.13,66.21,65.33,65.59,89773.0,50.1587,50.2193,49.5519,49.7491,89773.0
2020-09-28 09:40:00,65.52,65.63,65.07,65.23,52040.0,49.696,49.7794,49.3547,49.476,52040.0
2020-09-28 09:45:00,65.23,65.61,64.88,65.2,46926.0,49.476,49.7642,49.2105,49.4533,46926.0
2020-09-28 09:50:00,65.16,65.57,64.96,65.08,31657.0,49.4229,49.7339,49.2712,49.3622,31657.0
2020-09-28 09:55:00,65.03,65.34,64.9,65.29,17835.0,49.3243,49.5595,49.2257,49.5215,17835.0
2020-09-28 10:00:00,65.29,65.29,64.85,65.0,36767.0,49.5215,49.5215,49.1878,49.3016,36767.0
2020-09-28 10:05:00,64.98,65.35,64.93,65.1,23117.0,49.2864,49.567,49.2485,49.3774,23117.0
2020-09-28 10:10:00,65.09,65.14,64.8,64.84,26794.0,49.3698,49.4078,49.1499,49.1802,26794.0
2020-09-28 10:15:00,64.85,65.17,64.85,65.17,22752.0,49.1878,49.4305,49.1878,49.4305,22752.0
2020-09-28 10:20:00,65.21,65.54,65.2,65.5,56453.0,49.4608,49.7111,49.4533,49.6808,56453.0
2020-09-28 10:25:00,65.47,65.69,65.4,65.48,42126.0,49.6581,49.8249,49.605,49.6656,42126.0
2020-09-28 10:30:00,65.46,65.7,65.45,65.58,38844.0,49.6505,49.8325,49.6429,49.7415,38844.0
2020-09-28 10:35:00,65.61,65.63,65.2,65.21,61591.0,49.7642,49.7794,49.4533,49.4608,61591.0
2020-09-28 10:40:00,65.21,65.57,65.14,65.49,18060.0,49.4608,49.7339,49.4078,49.6732,18060.0
2020-09-28 10:45:00,65.5,65.53,65.25,65.29,17317.0,49.6808,49.7036,49.4912,49.5215,17317.0
2020-09-28 10:50:00,65.31,65.59,65.22,65.49,50370.0,49.5367,49.7491,49.4684,49.6732,50370.0
2020-09-28 10:55:00,65.51,65.78,65.45,65.75,42714.0,49.6884,49.8932,49.6429,49.8704,42714.0
2020-09-28 11:00:00,65.75,65.84,65.55,65.6,29293.0,49.8704,49.9387,49.7187,49.7567,29293.0
2020-09-28 11:05:00,65.58,65.67,65.37,65.54,20961.0,49.7415,49.8098,49.5822,49.7111,20961.0
2020-09-28 11:10:00,65.59,65.66,65.54,65.54,20710.0,49.7491,49.8022,49.7111,49.7111,20710.0
2020-09-28 11:15:00,65.56,65.8,65.56,65.8,12565.0,49.7263,49.9084,49.7263,49.9084,12565.0
2020-09-28 11:20:00,65.79,65.8,65.57,65.72,25520.0,49.9008,49.9084,49.7339,49.8477,25520.0
2020-09-28 11:25:00,65.75,65.76,65.62,65.76,23512.0,49.8704,49.878,49.7718,49.878,23512.0
2020-09-28 11:30:00,65.76,65.77,65.68,65.7,16381.0,49.878,49.8856,49.8173,49.8325,16381.0
2020-09-28 11:35:00,65.7,65.81,65.68,65.79,22999.0,49.8325,49.9159,49.8173,49.9008,22999.0
2020-09-28 11:40:00,65.76,65.81,65.7,65.72,14384.0,49.878,49.9159,49.8325,49.8477,14384.0
2020-09-28 11:45:00,65.72,65.75,65.59,65.65,12553.0,49.8477,49.8704,49.7491,49.7946,12553.0
2020-09-28 11:50:00,65.61,65.61,65.46,65.61,12303.0,49.7642,49.7642,49.6505,49.7642,12303.0
2020-09-28 11:55:00,65.61,65.61,65.43,65.58,7465.0,49.7642,49.7642,49.6277,49.7415,7465.0
2020-09-28 12:00:00,65.55,65.65,65.55,65.65,9863.0,49.7187,49.7946,49.7187,49.7946,9863.0
2020-09-28 12:05:00,65.66,65.89,65.65,65.81,16711.0,49.8022,49.9766,49.7946,49.9159,16711.0
2020-09-28 12:10:00,65.82,65.94,65.75,65.91,14032.0,49.9235,50.0145,49.8704,49.9918,14032.0
2020-09-28 12:15:00,65.92,65.96,65.83,65.85,26841.0,49.9994,50.0297,49.9311,49.9463,26841.0
2020-09-28 12:20:00,65.88,66.11,65.88,66.09,40155.0,49.969,50.1435,49.969,50.1283,40155.0
2020-09-28 12:25:00,66.11,66.18,65.96,66.0,24411.0,50.1435,50.1966,50.0297,50.0601,24411.0
2020-09-28 12:30:00,65.99,66.02,65.74,65.83,16016.0,50.0525,50.0752,49.8628,49.9311,16016.0
2020-09-28 12:35:00,65.85,65.9,65.82,65.85,8417.0,49.9463,49.9842,49.9235,49.9463,8417.0
2020-09-28 12:40:00,65.91,66.3,65.88,66.01,34896.0,49.9918,50.2876,49.969,50.0676,34896.0
2020-09-28 12:45:00,66.01,66.06,65.9,66.02,26012.0,50.0676,50.1056,49.9842,50.0752,26012.0
2020-09-28 12:50:00,66.02,66.07,65.98,66.01,9170.0,50.0752,50.1131,50.0449,50.0676,9170.0
2020-09-28 12:55:00,65.97,66.1,65.92,66.07,15314.0,50.0373,50.1359,49.9994,50.1131,15314.0
2020-09-28 13:00:00,66.05,66.15,66.0,66.04,23987.0,50.098,50.1738,50.0601,50.0904,23987.0
2020-09-28 13:05:00,66.06,66.09,65.95,66.02,12913.0,50.1056,50.1283,50.0221,50.0752,12913.0
2020-09-28 13:10:00,66.03,66.2,66.0,66.17,16868.0,50.0828,50.2117,50.0601,50.189,16868.0
2020-09-28 13:15:00,66.17,66.17,65.98,66.01,9611.0,50.189,50.189,50.0449,50.0676,9611.0
2020-09-28 13:20:00,65.98,66.03,65.83,65.84,16652.0,50.0449,50.0828,49.9311,49.9387,16652.0
2020-09-28 13:25:00,65.8,65.81,65.57,65.62,18166.0,49.9084,49.9159,49.7339,49.7718,18166.0
2020-09-28 13:30:00,65.64,65.88,65.62,65.84,21369.0,49.787,49.969,49.7718,49.9387,21369.0
2020-09-28 13:35:00,65.83,65.88,65.76,65.88,12288.0,49.9311,49.969,49.878,49.969,12288.0
2020-09-28 13:40:00,65.87,65.87,65.71,65.72,15900.0,49.9614,49.9614,49.8401,49.8477,15900.0
2020-09-28 13:45:00,65.7,65.73,65.58,65.72,14162.0,49.8325,49.8553,49.7415,49.8477,14162.0
2020-09-28 13:50:00,65.75,65.84,65.72,65.81,12235.0,49.8704,49.9387,49.8477,49.9159,12235.0
2020-09-28 13:55:00,65.82,65.86,65.74,65.78,24744.0,49.9235,49.9539,49.8628,49.8932,24744.0
2020-09-28 14:00:00,65.78,65.79,65.68,65.72,19765.0,49.8932,49.9008,49.8173,49.8477,19765.0
2020-09-28 14:05:00,65.71,65.79,65.67,65.72,13589.0,49.8401,49.9008,49.8098,49.8477,13589.0
2020-09-28 14:10:00,65.71,65.95,65.7,65.93,39345.0,49.8401,50.0221,49.8325,50.007,39345.0
2020-09-28 14:15:00,65.95,65.98,65.91,65.97,31922.0,50.0221,50.0449,49.9918,50.0373,31922.0
2020-09-28 14:20:00,65.97,66.02,65.73,65.76,31953.0,50.0373,50.0752,49.8553,49.878,31953.0
2020-09-28 14:25:00,65.76,65.8,65.73,65.76,11242.0,49.878,49.9084,49.8553,49.878,11242.0
2020-09-28 14:30:00,65.78,65.9,65.72,65.88,17002.0,49.8932,49.9842,49.8477,49.969,17002.0
2020-09-28 14:35:00,65.9,66.11,65.88,66.09,22645.0,49.9842,50.1435,49.969,50.1283,22645.0
2020-09-28 14:40:00,66.12,66.21,66.07,66.21,21093.0,50.1511,50.2193,50.1131,50.2193,21093.0
2020-09-28 14:45:00,66.2,66.35,66.19,66.35,26615.0,50.2117,50.3255,50.2042,50.3255,26615.0
2020-09-28 14:50:00,66.35,66.39,66.27,66.34,29970.0,50.3255,50.3559,50.2648,50.3179,29970.0
2020-09-28 14:55:00,66.36,66.5,66.36,66.46,28019.0,50.3331,50.4393,50.3331,50.409,28019.0
2020-09-28 15:00:00,66.45,66.46,66.16,66.36,32591.0,50.4014,50.409,50.1814,50.3331,32591.0
2020-09-28 15:05:00,66.36,66.38,66.05,66.11,21129.0,50.3331,50.3483,50.098,50.1435,21129.0
2020-09-28 15:10:00,66.1,66.15,66.0,66.13,21637.0,50.1359,50.1738,50.0601,50.1587,21637.0
2020-09-28 15:15:00,66.13,66.19,65.97,65.97,19336.0,50.1587,50.2042,50.0373,50.0373,19336.0
2020-09-28 15:20:00,65.98,66.01,65.84,65.85,18467.0,50.0449,50.0676,49.9387,49.9463,18467.0
2020-09-28 15:25:00,65.91,66.05,65.91,66.02,26185.0,49.9918,50.098,49.9918,50.0752,26185.0
2020-09-28 15:30:00,66.02,66.06,65.77,65.82,30993.0,50.0752,50.1056,49.8856,49.9235,30993.0
2020-09-28 15:35:00,65.82,65.9,65.77,65.89,20202.0,49.9235,49.9842,49.8856,49.9766,20202.0
2020-09-28 15:40:00,65.89,65.92,65.82,65.92,24316.0,49.9766,49.9994,49.9235,49.9994,24316.0
2020-09-28 15:45:00,65.89,65.9,65.67,65.68,43876.0,49.9766,49.9842,49.8098,49.8173,43876.0
2020-09-28 15:50:00,65.68,65.83,65.58,65.69,52487.0,49.8173,49.9311,49.7415,49.8249,52487.0
2020-09-28 15:55:00,65.67,65.84,65.58,65.79,140521.0,49.8098,49.9387,49.7415,49.9008,140521.0
2020-09-29 09:30:00,65.33,65.34,64.6,65.22,107796.0,49.5519,49.5595,48.9982,49.4684,107796.0
2020-09-29 09:35:00,65.22,65.22,64.73,64.92,60119.0,49.4684,49.4684,49.0968,49.2409,60119.0
2020-09-29 09:40:00,64.92,65.12,64.71,64.72,38724.0,49.2409,49.3926,49.0816,49.0892,38724.0
2020-09-29 09:45:00,64.71,65.2,64.7,64.85,72673.0,49.0816,49.4533,49.074,49.1878,72673.0
2020-09-29 09:50:00,64.83,64.83,64.25,64.42,71451.0,49.1726,49.1726,48.7327,48.8616,71451.0
2020-09-29 09:55:00,64.45,64.63,64.21,64.21,74159.0,48.8844,49.0209,48.7024,48.7024,74159.0
2020-09-29 10:00:00,64.24,64.66,63.98,64.64,125482.0,48.7251,49.0437,48.5279,49.0285,125482.0
2020-09-29 10:05:00,64.63,64.68,64.41,64.56,47874.0,49.0209,49.0589,48.8541,48.9678,47874.0
2020-09-29 10:10:00,64.56,64.64,64.43,64.61,58923.0,48.9678,49.0285,48.8692,49.0058,58923.0
2020-09-29 10:15:00,64.61,64.87,64.54,64.73,49769.0,49.0058,49.203,48.9527,49.0968,49769.0
2020-09-29 10:20:00,64.76,64.77,64.44,64.5,21409.0,49.1195,49.1271,48.8768,48.9223,21409.0
2020-09-29 10:25:00,64.53,64.53,64.23,64.41,25658.0,48.9451,48.9451,48.7175,48.8541,25658.0
2020-09-29 10:30:00,64.4,64.58,64.36,64.42,13720.0,48.8465,48.983,48.8161,48.8616,13720.0
2020-09-29 10:35:00,64.41,64.44,64.29,64.3,17161.0,48.8541,48.8768,48.763,48.7706,17161.0
2020-09-29 10:40:00,64.3,64.36,64.15,64.23,26735.0,48.7706,48.8161,48.6569,48.7175,26735.0
2020-09-29 10:45:00,64.2,64.29,64.05,64.19,97220.0,48.6948,48.763,48.581,48.6872,97220.0
2020-09-29 10:50:00,64.21,64.3,63.91,63.97,64131.0,48.7024,48.7706,48.4748,48.5203,64131.0
2020-09-29 10:55:00,64.04,64.04,63.67,63.73,52593.0,48.5734,48.5734,48.2928,48.3383,52593.0
2020-09-29 11:00:00,63.75,63.75,63.39,63.51,59633.0,48.3535,48.3535,48.0804,48.1714,59633.0
2020-09-29 11:05:00,63.5,63.59,63.39,63.45,49905.0,48.1638,48.2321,48.0804,48.1259,49905.0
2020-09-29 11:10:00,63.44,63.54,63.29,63.39,59025.0,48.1183,48.1942,48.0046,48.0804,59025.0
2020-09-29 11:15:00,63.42,63.77,63.42,63.72,41892.0,48.1032,48.3686,48.1032,48.3307,41892.0
2020-09-29 11:20:00,63.73,63.78,63.59,63.72,34511.0,48.3383,48.3762,48.2321,48.3307,34511.0
2020-09-29 11:25:00,63.74,63.75,63.38,63.4,47464.0,48.3459,48.3535,48.0728,48.088,47464.0
2020-09-29 11:30:00,63.37,63.61,63.35,63.57,33068.0,48.0652,48.2473,48.0501,48.2169,33068.0
2020-09-29 11:35:00,63.56,63.66,63.48,63.65,25017.0,48.2093,48.2852,48.1487,48.2776,25017.0
2020-09-29 11:40:00,63.69,63.71,63.34,63.4,38914.0,48.3079,48.3231,48.0425,48.088,38914.0
2020-09-29 11:45:00,63.39,63.41,63.08,63.17,64711.0,48.0804,48.0956,47.8453,47.9135,64711.0
2020-09-29 11:50:00,63.17,63.18,62.92,63.11,69822.0,47.9135,47.9211,47.7239,47.868,69822.0
2020-09-29 11:55:00,63.09,63.2,63.03,63.03,25564.0,47.8529,47.9363,47.8073,47.8073,25564.0
2020-09-29 12:00:00,63.04,63.06,62.9,62.93,56340.0,47.8149,47.8301,47.7087,47.7315,56340.0
2020-09-29 12:05:00,62.94,63.34,62.93,63.32,40948.0,47.7391,48.0425,47.7315,48.0273,40948.0
2020-09-29 12:10:00,63.31,63.47,63.29,63.39,38350.0,48.0197,48.1411,48.0046,48.0804,38350.0
2020-09-29 12:15:00,63.39,63.49,63.34,63.41,28855.0,48.0804,48.1563,48.0425,48.0956,28855.0
2020-09-29 12:20:00,63.39,63.44,63.3,63.35,15062.0,48.0804,48.1183,48.0121,48.0501,15062.0
2020-09-29 12:25:00,63.36,63.6,63.34,63.58,29556.0,48.0576,48.2397,48.0425,48.2245,29556.0
2020-09-29 12:30:00,63.6,63.65,63.51,63.59,22906.0,48.2397,48.2776,48.1714,48.2321,22906.0
2020-09-29 12:35:00,63.6,63.8,63.59,63.75,34780.0,48.2397,48.3914,48.2321,48.3535,34780.0
2020-09-29 12:40:00,63.75,63.75,63.4,63.41,22015.0,48.3535,48.3535,48.088,48.0956,22015.0
2020-09-29 12:45:00,63.42,63.67,63.38,63.66,23462.0,48.1032,48.2928,48.0728,48.2852,23462.0
2020-09-29 12:50:00,63.66,63.69,63.5,63.54,10563.0,48.2852,48.3079,48.1638,48.1942,10563.0
2020-09-29 12:55:00,63.54,63.58,63.46,63.54,15823.0,48.1942,48.2245,48.1335,48.1942,15823.0
2020-09-29 13:00:00,63.56,63.61,63.47,63.47,14483.0,48.2093,48.2473,48.1411,48.1411,14483.0
2020-09-29 13:05:00,63.49,63.5,63.25,63.36,38415.0,48.1563,48.1638,47.9742,48.0576,38415.0
2020-09-29 13:10:00,63.35,63.4,63.21,63.26,27559.0,48.0501,48.088,47.9439,47.9818,27559.0
2020-09-29 13:15:00,63.34,63.4,63.26,63.3,21556.0,48.0425,48.088,47.9818,48.0121,21556.0
2020-09-29 13:20:00,63.28,63.41,63.22,63.41,21123.0,47.997,48.0956,47.9515,48.0956,21123.0
2020-09-29 13:25:00,63.4,63.62,63.36,63.59,23371.0,48.088,48.2549,48.0576,48.2321,23371.0
2020-09-29 13:30:00,63.57,63.7,63.45,63.45,25808.0,48.2169,48.3155,48.1259,48.1259,25808.0
2020-09-29 13:35:00,63.44,63.52,63.44,63.46,22034.0,48.1183,48.179,48.1183,48.1335,22034.0
2020-09-29 13:40:00,63.46,63.49,63.38,63.45,21064.0,48.1335,48.1563,48.0728,48.1259,21064.0
2020-09-29 13:45:00,63.47,63.51,63.4,63.46,17546.0,48.1411,48.1714,48.088,48.1335,17546.0
2020-09-29 13:50:00,63.5,63.81,63.49,63.71,30004.0,48.1638,48.399,48.1563,48.3231,30004.0
2020-09-29 13:55:00,63.74,63.74,63.53,63.61,14590.0,48.3459,48.3459,48.1866,48.2473,14590.0
2020-09-29 14:00:00,63.62,63.69,63.53,63.58,14540.0,48.2549,48.3079,48.1866,48.2245,14540.0
2020-09-29 14:05:00,63.58,63.62,63.52,63.59,26680.0,48.2245,48.2549,48.179,48.2321,26680.0
2020-09-29 14:10:00,63.6,63.66,63.6,63.65,13942.0,48.2397,48.2852,48.2397,48.2776,13942.0
2020-09-29 14:15:00,63.68,63.81,63.64,63.81,19966.0,48.3004,48.399,48.27,48.399,19966.0
2020-09-29 14:20:00,63.79,63.82,63.68,63.78,15484.0,48.3838,48.4066,48.3004,48.3762,15484.0
2020-09-29 14:25:00,63.78,63.99,63.78,63.94,38252.0,48.3762,48.5355,48.3762,48.4976,38252.0
2020-09-29 14:30:00,63.95,64.12,63.92,63.96,29522.0,48.5052,48.6341,48.4824,48.5127,29522.0
2020-09-29 14:35:00,63.98,64.2,63.92,64.2,27343.0,48.5279,48.6948,48.4824,48.6948,27343.0
2020-09-29 14:40:00,64.18,64.2,64.07,64.1,18971.0,48.6796,48.6948,48.5962,48.6189,18971.0
2020-09-29 14:45:00,64.1,64.31,64.07,64.23,41502.0,48.6189,48.7782,48.5962,48.7175,41502.0
2020-09-29 14:50:00,64.24,64.35,64.16,64.16,22475.0,48.7251,48.8086,48.6644,48.6644,22475.0
2020-09-29 14:55:00,64.17,64.21,63.91,64.03,30226.0,48.672,48.7024,48.4748,48.5658,30226.0
2020-09-29 15:00:00,64.03,64.07,63.96,64.03,13041.0,48.5658,48.5962,48.5127,48.5658,13041.0
2020-09-29 15:05:00,64.02,64.03,63.91,63.97,18750.0,48.5582,48.5658,48.4748,48.5203,18750.0
2020-09-29 15:10:00,63.98,64.05,63.94,63.96,22190.0,48.5279,48.581,48.4976,48.5127,22190.0
2020-09-29 15:15:00,63.96,64.05,63.92,64.03,21410.0,48.5127,48.581,48.4824,48.5658,21410.0
2020-09-29 15:20:00,64.02,64.02,63.78,63.92,35129.0,48.5582,48.5582,48.3762,48.4824,35129.0
2020-09-29 15:25:00,63.87,63.96,63.83,63.86,30081.0,48.4445,48.5127,48.4141,48.4369,30081.0
2020-09-29 15:30:00,63.85,64.1,63.81,64.08,37896.0,48.4293,48.6189,48.399,48.6038,37896.0
2020-09-29 15:35:00,64.07,64.08,63.79,63.84,45239.0,48.5962,48.6038,48.3838,48.4217,45239.0
2020-09-29 15:40:00,63.85,63.85,63.74,63.77,45903.0,48.4293,48.4293,48.3459,48.3686,45903.0
2020-09-29 15:45:00,63.78,63.99,63.76,63.96,60435.0,48.3762,48.5355,48.361,48.5127,60435.0
2020-09-29 15:50:00,63.97,64.11,63.96,64.08,64154.0,48.5203,48.6265,48.5127,48.6038,64154.0
2020-09-29 15:55:00,64.08,64.13,63.94,63.98,138858.0,48.6038,48.6417,48.4976,48.5279,138858.0
2020-09-30 09:30:00,64.15,65.21,64.13,65.0,106371.0,48.6569,49.4608,48.6417,49.3016,106371.0
2020-09-30 09:35:00,65.07,65.67,64.64,65.5,78415.0,49.3547,49.8098,49.0285,49.6808,78415.0
2020-09-30 09:40:00,65.46,65.92,65.15,65.75,114991.0,49.6505,49.9994,49.4153,49.8704,114991.0
2020-09-30 09:45:00,65.75,65.98,65.47,65.97,94268.0,49.8704,50.0449,49.6581,50.0373,94268.0
2020-09-30 09:50:00,65.91,66.12,65.58,65.7,65290.0,49.9918,50.1511,49.7415,49.8325,65290.0
2020-09-30 09:55:00,65.72,66.1,65.61,65.72,48660.0,49.8477,50.1359,49.7642,49.8477,48660.0
2020-09-30 10:00:00,65.67,66.1,65.44,65.95,55168.0,49.8098,50.1359,49.6353,50.0221,55168.0
2020-09-30 10:05:00,65.89,65.94,65.49,65.49,75389.0,49.9766,50.0145,49.6732,49.6732,75389.0
2020-09-30 10:10:00,65.56,65.65,65.08,65.27,48554.0,49.7263,49.7946,49.3622,49.5064,48554.0
2020-09-30 10:15:00,65.24,65.39,64.82,64.82,84460.0,49.4836,49.5974,49.165,49.165,84460.0
2020-09-30 10:20:00,64.86,65.17,64.74,65.06,63678.0,49.1954,49.4305,49.1044,49.3471,63678.0
2020-09-30 10:25:00,65.02,65.22,64.92,65.14,42046.0,49.3167,49.4684,49.2409,49.4078,42046.0
2020-09-30 10:30:00,65.17,65.44,65.08,65.4,23960.0,49.4305,49.6353,49.3622,49.605,23960.0
2020-09-30 10:35:00,65.43,65.5,65.21,65.31,28470.0,49.6277,49.6808,49.4608,49.5367,28470.0
2020-09-30 10:40:00,65.34,65.52,65.27,65.49,26645.0,49.5595,49.696,49.5064,49.6732,26645.0
2020-09-30 10:45:00,65.47,65.71,65.31,65.39,35607.0,49.6581,49.8401,49.5367,49.5974,35607.0
2020-09-30 10:50:00,65.34,65.47,65.18,65.32,17662.0,49.5595,49.6581,49.4381,49.5443,17662.0
2020-09-30 10:55:00,65.34,65.34,65.09,65.09,24526.0,49.5595,49.5595,49.3698,49.3698,24526.0
2020-09-30 11:00:00,65.09,65.12,64.82,64.91,23312.0,49.3698,49.3926,49.165,49.2333,23312.0
2020-09-30 11:05:00,64.92,64.92,64.7,64.71,19112.0,49.2409,49.2409,49.074,49.0816,19112.0
2020-09-30 11:10:00,64.75,64.85,64.54,64.55,19422.0,49.1119,49.1878,48.9527,48.9602,19422.0
2020-09-30 11:15:00,64.6,64.68,64.47,64.62,35421.0,48.9982,49.0589,48.8996,49.0133,35421.0
2020-09-30 11:20:00,64.62,64.79,64.61,64.66,44767.0,49.0133,49.1423,49.0058,49.0437,44767.0
2020-09-30 11:25:00,64.66,64.92,64.64,64.75,25077.0,49.0437,49.2409,49.0285,49.1119,25077.0
2020-09-30 11:30:00,64.73,64.89,64.65,64.66,25969.0,49.0968,49.2181,49.0361,49.0437,25969.0
2020-09-30 11:35:00,64.66,64.73,64.56,64.64,15141.0,49.0437,49.0968,48.9678,49.0285,15141.0
2020-09-30 11:40:00,64.67,64.72,64.5,64.57,17324.0,49.0513,49.0892,48.9223,48.9754,17324.0
2020-09-30 11:45:00,64.59,64.97,64.59,64.93,48438.0,48.9906,49.2788,48.9906,49.2485,48438.0
2020-09-30 11:50:00,64.93,64.93,64.6,64.69,18921.0,49.2485,49.2485,48.9982,49.0664,18921.0
2020-09-30 11:55:00,64.68,64.72,64.56,64.56,19973.0,49.0589,49.0892,48.9678,48.9678,19973.0
2020-09-30 12:00:00,64.59,64.82,64.59,64.69,16486.0,48.9906,49.165,48.9906,49.0664,16486.0
2020-09-30 12:05:00,64.69,64.84,64.68,64.84,16189.0,49.0664,49.1802,49.0589,49.1802,16189.0
2020-09-30 12:10:00,64.84,64.88,64.74,64.88,30842.0,49.1802,49.2105,49.1044,49.2105,30842.0
2020-09-30 12:15:00,64.86,64.89,64.63,64.68,15908.0,49.1954,49.2181,49.0209,49.0589,15908.0
2020-09-30 12:20:00,64.67,64.87,64.67,64.8,18092.0,49.0513,49.203,49.0513,49.1499,18092.0
2020-09-30 12:25:00,64.81,64.84,64.71,64.83,13863.0,49.1575,49.1802,49.0816,49.1726,13863.0
2020-09-30 12:30:00,64.83,64.88,64.7,64.74,18689.0,49.1726,49.2105,49.074,49.1044,18689.0
2020-09-30 12:35:00,64.73,64.8,64.63,64.77,7695.0,49.0968,49.1499,49.0209,49.1271,7695.0
2020-09-30 12:40:00,64.78,64.79,64.66,64.73,16477.0,49.1347,49.1423,49.0437,49.0968,16477.0
2020-09-30 12:45:00,64.72,64.95,64.7,64.89,17795.0,49.0892,49.2636,49.074,49.2181,17795.0
2020-09-30 12:50:00,64.89,65.03,64.87,64.95,16183.0,49.2181,49.3243,49.203,49.2636,16183.0
2020-09-30 12:55:00,64.95,65.17,64.95,65.17,26093.0,49.2636,49.4305,49.2636,49.4305,26093.0
2020-09-30 13:00:00,65.12,65.13,64.96,64.97,15661.0,49.3926,49.4002,49.2712,49.2788,15661.0
2020-09-30 13:05:00,64.98,65.06,64.88,64.95,12408.0,49.2864,49.3471,49.2105,49.2636,12408.0
2020-09-30 13:10:00,64.95,65.02,64.86,64.92,15335.0,49.2636,49.3167,49.1954,49.2409,15335.0
2020-09-30 13:15:00,64.91,64.95,64.89,64.94,9779.0,49.2333,49.2636,49.2181,49.2561,9779.0
2020-09-30 13:20:00,64.93,65.11,64.93,65.11,21619.0,49.2485,49.385,49.2485,49.385,21619.0
2020-09-30 13:25:00,65.09,65.17,65.04,65.08,43638.0,49.3698,49.4305,49.3319,49.3622,43638.0
2020-09-30 13:30:00,65.07,65.18,65.04,65.18,56112.0,49.3547,49.4381,49.3319,49.4381,56112.0
2020-09-30 13:35:00,65.16,65.17,65.03,65.03,24718.0,49.4229,49.4305,49.3243,49.3243,24718.0
2020-09-30 13:40:00,65.02,65.08,64.97,65.06,11846.0,49.3167,49.3622,49.2788,49.3471,11846.0
2020-09-30 13:45:00,65.07,65.08,64.87,64.88,9721.0,49.3547,49.3622,49.203,49.2105,9721.0
2020-09-30 13:50:00,64.88,64.92,64.85,64.92,7572.0,49.2105,49.2409,49.1878,49.2409,7572.0
2020-09-30 13:55:00,64.95,64.95,64.86,64.88,6610.0,49.2636,49.2636,49.1954,49.2105,6610.0
2020-09-30 14:00:00,64.88,65.01,64.87,64.95,14801.0,49.2105,49.3092,49.203,49.2636,14801.0
2020-09-30 14:05:00,64.95,65.15,64.94,65.12,16056.0,49.2636,49.4153,49.2561,49.3926,16056.0
2020-09-30 14:10:00,65.1,65.17,65.05,65.08,9331.0,49.3774,49.4305,49.3395,49.3622,9331.0
2020-09-30 14:15:00,65.09,65.09,64.96,64.97,10756.0,49.3698,49.3698,49.2712,49.2788,10756.0
2020-09-30 14:20:00,64.97,65.12,64.48,64.65,55434.0,49.2788,49.3926,48.9072,49.0361,55434.0
2020-09-30 14:25:00,64.6,64.64,64.25,64.47,59133.0,48.9982,49.0285,48.7327,48.8996,59133.0
2020-09-30 14:30:00,64.47,64.47,64.3,64.38,20443.0,48.8996,48.8996,48.7706,48.8313,20443.0
2020-09-30 14:35:00,64.38,64.41,64.09,64.13,21241.0,48.8313,48.8541,48.6113,48.6417,21241.0
2020-09-30 14:40:00,64.1,64.25,63.96,64.06,52296.0,48.6189,48.7327,48.5127,48.5886,52296.0
2020-09-30 14:45:00,64.05,64.05,63.7,63.82,34774.0,48.581,48.581,48.3155,48.4066,34774.0
2020-09-30 14:50:00,63.8,64.32,63.79,64.03,76932.0,48.3914,48.7858,48.3838,48.5658,76932.0
2020-09-30 14:55:00,64.06,64.51,64.05,64.44,30453.0,48.5886,48.9299,48.581,48.8768,30453.0
2020-09-30 15:00:00,64.44,64.5,64.14,64.2,26607.0,48.8768,48.9223,48.6493,48.6948,26607.0
2020-09-30 15:05:00,64.23,64.45,64.21,64.36,16566.0,48.7175,48.8844,48.7024,48.8161,16566.0
2020-09-30 15:10:00,64.34,64.37,63.9,63.99,39101.0,48.801,48.8237,48.4672,48.5355,39101.0
2020-09-30 15:15:00,63.97,64.12,63.84,63.89,18684.0,48.5203,48.6341,48.4217,48.4596,18684.0
2020-09-30 15:20:00,63.9,64.0,63.74,63.99,28643.0,48.4672,48.5431,48.3459,48.5355,28643.0
2020-09-30 15:25:00,64.0,64.28,63.89,64.22,25605.0,48.5431,48.7555,48.4596,48.7099,25605.0
2020-09-30 15:30:00,64.19,64.19,63.97,64.11,25503.0,48.6872,48.6872,48.5203,48.6265,25503.0
2020-09-30 15:35:00,64.11,64.19,64.01,64.12,40017.0,48.6265,48.6872,48.5507,48.6341,40017.0
2020-09-30 15:40:00,64.12,64.4,64.07,64.27,45425.0,48.6341,48.8465,48.5962,48.7479,45425.0
2020-09-30 15:45:00,64.26,64.61,64.24,64.5,47490.0,48.7403,49.0058,48.7251,48.9223,47490.0
2020-09-30 15:50:00,64.5,64.72,64.45,64.55,57953.0,48.9223,49.0892,48.8844,48.9602,57953.0
2020-09-30 15:55:00,64.56,64.79,64.56,64.68,192778.0,48.9678,49.1423,48.9678,49.0589,192778.0
2020-10-01 09:30:00,64.88,65.67,64.55,65.28,137047.0,49.2105,49.8098,48.9602,49.5139,137047.0
2020-10-01 09:35:00,65.31,65.6,64.9,65.5,64257.0,49.5367,49.7567,49.2257,49.6808,64257.0
2020-10-01 09:40:00,65.5,65.65,64.94,65.28,40406.0,49.6808,49.7946,49.2561,49.5139,40406.0
2020-10-01 09:45:00,65.13,65.44,64.82,65.31,34141.0,49.4002,49.6353,49.165,49.5367,34141.0
2020-10-01 09:50:00,65.26,65.3,64.76,64.8,30944.0,49.4988,49.5291,49.1195,49.1499,30944.0
2020-10-01 09:55:00,64.8,65.07,64.53,64.67,58718.0,49.1499,49.3547,48.9451,49.0513,58718.0
2020-10-01 10:00:00,64.6,64.71,64.28,64.5,51154.0,48.9982,49.0816,48.7555,48.9223,51154.0
2020-10-01 10:05:00,64.47,64.51,64.25,64.35,50505.0,48.8996,48.9299,48.7327,48.8086,50505.0
2020-10-01 10:10:00,64.36,64.72,64.29,64.72,20963.0,48.8161,49.0892,48.763,49.0892,20963.0
2020-10-01 10:15:00,64.7,64.76,64.6,64.7,34797.0,49.074,49.1195,48.9982,49.074,34797.0
2020-10-01 10:20:00,64.72,64.91,64.55,64.78,21914.0,49.0892,49.2333,48.9602,49.1347,21914.0
2020-10-01 10:25:00,64.78,64.79,64.48,64.6,24839.0,49.1347,49.1423,48.9072,48.9982,24839.0
2020-10-01 10:30:00,64.56,64.83,64.44,64.81,29229.0,48.9678,49.1726,48.8768,49.1575,29229.0
2020-10-01 10:35:00,64.81,64.96,64.8,64.95,11177.0,49.1575,49.2712,49.1499,49.2636,11177.0
2020-10-01 10:40:00,64.95,64.95,64.72,64.83,26309.0,49.2636,49.2636,49.0892,49.1726,26309.0
2020-10-01 10:45:00,64.85,64.91,64.7,64.89,30747.0,49.1878,49.2333,49.074,49.2181,30747.0
2020-10-01 10:50:00,64.85,64.87,64.68,64.76,16658.0,49.1878,49.203,49.0589,49.1195,16658.0
2020-10-01 10:55:00,64.79,64.84,64.7,64.81,13872.0,49.1423,49.1802,49.074,49.1575,13872.0
2020-10-01 11:00:00,64.85,64.95,64.71,64.9,17966.0,49.1878,49.2636,49.0816,49.2257,17966.0
2020-10-01 11:05:00,64.89,64.9,64.62,64.81,36442.0,49.2181,49.2257,49.0133,49.1575,36442.0
2020-10-01 11:10:00,64.8,65.0,64.73,64.97,18255.0,49.1499,49.3016,49.0968,49.2788,18255.0
2020-10-01 11:15:00,64.96,65.25,64.95,65.22,35822.0,49.2712,49.4912,49.2636,49.4684,35822.0
2020-10-01 11:20:00,65.2,65.34,65.15,65.34,22087.0,49.4533,49.5595,49.4153,49.5595,22087.0
2020-10-01 11:25:00,65.33,65.33,65.13,65.16,13569.0,49.5519,49.5519,49.4002,49.4229,13569.0
2020-10-01 11:30:00,65.19,65.27,65.09,65.26,15028.0,49.4457,49.5064,49.3698,49.4988,15028.0
2020-10-01 11:35:00,65.26,65.3,65.11,65.21,8035.0,49.4988,49.5291,49.385,49.4608,8035.0
2020-10-01 11:40:00,65.21,65.28,65.15,65.24,11153.0,49.4608,49.5139,49.4153,49.4836,11153.0
2020-10-01 11:45:00,65.25,65.42,65.2,65.32,23108.0,49.4912,49.6201,49.4533,49.5443,23108.0
2020-10-01 11:50:00,65.33,65.56,65.33,65.5,24024.0,49.5519,49.7263,49.5519,49.6808,24024.0
2020-10-01 11:55:00,65.5,65.57,65.44,65.55,20477.0,49.6808,49.7339,49.6353,49.7187,20477.0
2020-10-01 12:00:00,65.56,65.57,65.27,65.31,28764.0,49.7263,49.7339,49.5064,49.5367,28764.0
2020-10-01 12:05:00,65.34,65.34,65.25,65.28,16213.0,49.5595,49.5595,49.4912,49.5139,16213.0
2020-10-01 12:10:00,65.29,65.31,65.17,65.19,9187.0,49.5215,49.5367,49.4305,49.4457,9187.0
2020-10-01 12:15:00,65.14,65.32,65.07,65.24,28708.0,49.4078,49.5443,49.3547,49.4836,28708.0
2020-10-01 12:20:00,65.27,65.3,65.1,65.14,21028.0,49.5064,49.5291,49.3774,49.4078,21028.0
2020-10-01 12:25:00,65.15,65.33,65.15,65.29,7306.0,49.4153,49.5519,49.4153,49.5215,7306.0
2020-10-01 12:30:00,65.32,65.33,65.09,65.1,12387.0,49.5443,49.5519,49.3698,49.3774,12387.0
2020-10-01 12:35:00,65.1,65.31,65.08,65.28,27804.0,49.3774,49.5367,49.3622,49.5139,27804.0
2020-10-01 12:40:00,65.25,65.49,65.21,65.47,17745.0,49.4912,49.6732,49.4608,49.6581,17745.0
2020-10-01 12:45:00,65.44,65.45,65.28,65.37,20463.0,49.6353,49.6429,49.5139,49.5822,20463.0
2020-10-01 12:50:00,65.36,65.36,65.25,65.29,9358.0,49.5746,49.5746,49.4912,49.5215,9358.0
2020-10-01 12:55:00,65.31,65.35,65.29,65.31,10262.0,49.5367,49.567,49.5215,49.5367,10262.0
2020-10-01 13:00:00,65.33,65.48,65.31,65.44,22413.0,49.5519,49.6656,49.5367,49.6353,22413.0
2020-10-01 13:05:00,65.46,65.62,65.4,65.59,20556.0,49.6505,49.7718,49.605,49.7491,20556.0
2020-10-01 13:10:00,65.59,65.61,65.53,65.53,12588.0,49.7491,49.7642,49.7036,49.7036,12588.0
2020-10-01 13:15:00,65.52,65.54,65.41,65.47,18199.0,49.696,49.7111,49.6125,49.6581,18199.0
2020-10-01 13:20:00,65.49,65.66,65.48,65.59,33978.0,49.6732,49.8022,49.6656,49.7491,33978.0
2020-10-01 13:25:00,65.56,65.61,65.46,65.47,23070.0,49.7263,49.7642,49.6505,49.6581,23070.0
2020-10-01 13:30:00,65.49,65.52,65.4,65.47,15754.0,49.6732,49.696,49.605,49.6581,15754.0
2020-10-01 13:35:00,65.5,65.59,65.47,65.52,21758.0,49.6808,49.7491,49.6581,49.696,21758.0
2020-10-01 13:40:00,65.49,65.76,65.47,65.54,53314.0,49.6732,49.878,49.6581,49.7111,53314.0
2020-10-01 13:45:00,65.57,65.6,65.35,65.35,18444.0,49.7339,49.7567,49.567,49.567,18444.0
2020-10-01 13:50:00,65.37,65.44,65.28,65.34,24005.0,49.5822,49.6353,49.5139,49.5595,24005.0
2020-10-01 13:55:00,65.35,65.41,65.05,65.14,33933.0,49.567,49.6125,49.3395,49.4078,33933.0
2020-10-01 14:00:00,65.16,65.25,64.74,65.21,60342.0,49.4229,49.4912,49.1044,49.4608,60342.0
2020-10-01 14:05:00,65.16,65.18,64.95,65.02,27050.0,49.4229,49.4381,49.2636,49.3167,27050.0
2020-10-01 14:10:00,65.01,65.22,64.94,65.22,27574.0,49.3092,49.4684,49.2561,49.4684,27574.0
2020-10-01 14:15:00,65.19,65.36,65.07,65.3,30386.0,49.4457,49.5746,49.3547,49.5291,30386.0
2020-10-01 14:20:00,65.3,65.42,65.3,65.4,13502.0,49.5291,49.6201,49.5291,49.605,13502.0
2020-10-01 14:25:00,65.38,65.6,65.37,65.56,24035.0,49.5898,49.7567,49.5822,49.7263,24035.0
2020-10-01 14:30:00,65.54,65.56,65.39,65.44,27677.0,49.7111,49.7263,49.5974,49.6353,27677.0
2020-10-01 14:35:00,65.45,65.58,65.39,65.4,22829.0,49.6429,49.7415,49.5974,49.605,22829.0
2020-10-01 14:40:00,65.39,65.51,65.23,65.5,35207.0,49.5974,49.6884,49.476,49.6808,35207.0
2020-10-01 14:45:00,65.49,65.65,65.35,65.41,52380.0,49.6732,49.7946,49.567,49.6125,52380.0
2020-10-01 14:50:00,65.37,65.51,65.36,65.41,12536.0,49.5822,49.6884,49.5746,49.6125,12536.0
2020-10-01 14:55:00,65.42,65.47,65.38,65.45,7572.0,49.6201,49.6581,49.5898,49.6429,7572.0
2020-10-01 15:00:00,65.45,65.61,65.43,65.55,12082.0,49.6429,49.7642,49.6277,49.7187,12082.0
2020-10-01 15:05:00,65.57,65.61,65.46,65.59,16160.0,49.7339,49.7642,49.6505,49.7491,16160.0
2020-10-01 15:10:00,65.61,65.74,65.57,65.67,26211.0,49.7642,49.8628,49.7339,49.8098,26211.0
2020-10-01 15:15:00,65.7,65.74,65.64,65.69,12478.0,49.8325,49.8628,49.787,49.8249,12478.0
2020-10-01 15:20:00,65.7,65.7,65.62,65.65,18383.0,49.8325,49.8325,49.7718,49.7946,18383.0
2020-10-01 15:25:00,65.61,65.89,65.58,65.83,23694.0,49.7642,49.9766,49.7415,49.9311,23694.0
2020-10-01 15:30:00,65.82,66.06,65.81,66.05,40442.0,49.9235,50.1056,49.9159,50.098,40442.0
2020-10-01 15:35:00,66.06,66.22,66.04,66.2,52131.0,50.1056,50.2269,50.0904,50.2117,52131.0
2020-10-01 15:40:00,66.2,66.29,66.03,66.16,48799.0,50.2117,50.28,50.0828,50.1814,48799.0
2020-10-01 15:45:00,66.14,66.2,65.95,66.07,48382.0,50.1662,50.2117,50.0221,50.1131,48382.0
2020-10-01 15:50:00,66.09,66.28,66.07,66.12,70852.0,50.1283,50.2724,50.1131,50.1511,70852.0
2020-10-01 15:55:00,66.12,66.56,66.12,66.54,223251.0,50.1511,50.4848,50.1511,50.4696,223251.0
2020-10-02 09:30:00,64.13,65.05,64.05,65.02,127499.0,48.6417,49.3395,48.581,49.3167,127499.0
2020-10-02 09:35:00,65.01,65.24,64.86,65.23,60523.0,49.3092,49.4836,49.1954,49.476,60523.0
2020-10-02 09:40:00,65.22,65.58,65.06,65.28,37265.0,49.4684,49.7415,49.3471,49.5139,37265.0
2020-10-02 09:45:00,65.35,65.39,65.03,65.36,55249.0,49.567,49.5974,49.3243,49.5746,55249.0
2020-10-02 09:50:00,65.4,65.53,65.05,65.07,24267.0,49.605,49.7036,49.3395,49.3547,24267.0
2020-10-02 09:55:00,65.15,65.49,64.9,65.3,50426.0,49.4153,49.6732,49.2257,49.5291,50426.0
2020-10-02 10:00:00,65.3,65.67,65.26,65.67,29808.0,49.5291,49.8098,49.4988,49.8098,29808.0
2020-10-02 10:05:00,65.71,66.04,65.67,66.01,43963.0,49.8401,50.0904,49.8098,50.0676,43963.0
2020-10-02 10:10:00,66.05,66.2,65.91,65.91,61801.0,50.098,50.2117,49.9918,49.9918,61801.0
2020-10-02 10:15:00,65.91,66.05,65.73,65.88,27540.0,49.9918,50.098,49.8553,49.969,27540.0
2020-10-02 10:20:00,65.87,65.87,65.58,65.65,40554.0,49.9614,49.9614,49.7415,49.7946,40554.0
2020-10-02 10:25:00,65.66,65.67,65.47,65.47,21332.0,49.8022,49.8098,49.6581,49.6581,21332.0
2020-10-02 10:30:00,65.49,65.76,65.4,65.69,28349.0,49.6732,49.878,49.605,49.8249,28349.0
2020-10-02 10:35:00,65.65,65.65,65.32,65.36,24787.0,49.7946,49.7946,49.5443,49.5746,24787.0
2020-10-02 10:40:00,65.34,65.5,65.24,65.31,38101.0,49.5595,49.6808,49.4836,49.5367,38101.0
2020-10-02 10:45:00,65.3,65.49,65.25,65.39,22571.0,49.5291,49.6732,49.4912,49.5974,22571.0
2020-10-02 10:50:00,65.31,65.4,65.27,65.34,16259.0,49.5367,49.605,49.5064,49.5595,16259.0
2020-10-02 10:55:00,65.34,65.47,65.22,65.22,58925.0,49.5595,49.6581,49.4684,49.4684,58925.0
2020-10-02 11:00:00,65.23,65.38,65.14,65.34,16285.0,49.476,49.5898,49.4078,49.5595,16285.0
2020-10-02 11:05:00,65.37,65.53,65.36,65.43,28338.0,49.5822,49.7036,49.5746,49.6277,28338.0
2020-10-02 11:10:00,65.4,65.58,65.38,65.53,26731.0,49.605,49.7415,49.5898,49.7036,26731.0
2020-10-02 11:15:00,65.56,65.93,65.49,65.93,40122.0,49.7263,50.007,49.6732,50.007,40122.0
2020-10-02 11:20:00,65.89,65.92,65.79,65.92,18630.0,49.9766,49.9994,49.9008,49.9994,18630.0
2020-10-02 11:25:00,65.94,66.09,65.91,66.04,20648.0,50.0145,50.1283,49.9918,50.0904,20648.0
2020-10-02 11:30:00,66.05,66.13,65.95,66.1,45774.0,50.098,50.1587,50.0221,50.1359,45774.0
2020-10-02 11:35:00,66.1,66.19,66.06,66.08,37871.0,50.1359,50.2042,50.1056,50.1207,37871.0
2020-10-02 11:40:00,66.05,66.17,65.97,65.97,27630.0,50.098,50.189,50.0373,50.0373,27630.0
2020-10-02 11:45:00,65.96,66.08,65.92,66.07,19840.0,50.0297,50.1207,49.9994,50.1131,19840.0
2020-10-02 11:50:00,66.08,66.11,65.87,65.88,21510.0,50.1207,50.1435,49.9614,49.969,21510.0
2020-10-02 11:55:00,65.89,65.9,65.66,65.69,39859.0,49.9766,49.9842,49.8022,49.8249,39859.0
2020-10-02 12:00:00,65.68,65.85,65.63,65.72,23146.0,49.8173,49.9463,49.7794,49.8477,23146.0
2020-10-02 12:05:00,65.75,66.51,65.7,66.5,83156.0,49.8704,50.4469,49.8325,50.4393,83156.0
2020-10-02 12:10:00,66.5,66.87,66.41,66.64,63228.0,50.4393,50.7199,50.371,50.5455,63228.0
2020-10-02 12:15:00,66.63,67.13,66.63,67.12,51878.0,50.5379,50.9171,50.5379,50.9096,51878.0
2020-10-02 12:20:00,67.15,67.28,67.03,67.19,66229.0,50.9323,51.0309,50.8413,50.9626,66229.0
2020-10-02 12:25:00,67.19,67.26,66.97,67.11,41431.0,50.9626,51.0157,50.7958,50.902,41431.0
2020-10-02 12:30:00,67.12,67.28,67.09,67.22,21803.0,50.9096,51.0309,50.8868,50.9854,21803.0
2020-10-02 12:35:00,67.22,67.44,67.14,67.28,28754.0,50.9854,51.1523,50.9247,51.0309,28754.0
2020-10-02 12:40:00,67.28,67.36,67.2,67.31,43323.0,51.0309,51.0916,50.9702,51.0537,43323.0
2020-10-02 12:45:00,67.31,67.43,67.24,67.43,26938.0,51.0537,51.1447,51.0006,51.1447,26938.0
2020-10-02 12:50:00,67.45,67.63,67.35,67.57,42133.0,51.1599,51.2964,51.084,51.2509,42133.0
2020-10-02 12:55:00,67.56,67.68,67.5,67.63,29172.0,51.2433,51.3343,51.1978,51.2964,29172.0
2020-10-02 13:00:00,67.61,67.77,67.6,67.69,20429.0,51.2812,51.4026,51.2736,51.3419,20429.0
2020-10-02 13:05:00,67.66,67.8,67.58,67.76,36021.0,51.3191,51.4253,51.2585,51.395,36021.0
2020-10-02 13:10:00,67.73,67.93,67.71,67.78,38524.0,51.3722,51.5239,51.3571,51.4102,38524.0
2020-10-02 13:15:00,67.81,67.81,67.55,67.71,20344.0,51.4329,51.4329,51.2357,51.3571,20344.0
2020-10-02 13:20:00,67.7,67.73,67.62,67.7,27344.0,51.3495,51.3722,51.2888,51.3495,27344.0
2020-10-02 13:25:00,67.7,67.74,67.42,67.45,47718.0,51.3495,51.3798,51.1371,51.1599,47718.0
2020-10-02 13:30:00,67.43,67.56,67.1,67.13,40221.0,51.1447,51.2433,50.8944,50.9171,40221.0
2020-10-02 13:35:00,67.13,67.33,67.1,67.33,26502.0,50.9171,51.0688,50.8944,51.0688,26502.0
2020-10-02 13:40:00,67.33,67.33,66.94,67.01,25818.0,51.0688,51.0688,50.773,50.8261,25818.0
2020-10-02 13:45:00,66.99,67.16,66.9,66.9,29563.0,50.811,50.9399,50.7427,50.7427,29563.0
2020-10-02 13:50:00,66.93,66.93,66.76,66.86,28859.0,50.7654,50.7654,50.6365,50.7123,28859.0
2020-10-02 13:55:00,66.86,66.93,66.79,66.8,18819.0,50.7123,50.7654,50.6593,50.6668,18819.0
2020-10-02 14:00:00,66.84,67.14,66.84,67.1,21359.0,50.6972,50.9247,50.6972,50.8944,21359.0
2020-10-02 14:05:00,67.14,67.25,67.08,67.17,17210.0,50.9247,51.0082,50.8792,50.9475,17210.0
2020-10-02 14:10:00,67.18,67.42,67.17,67.42,29113.0,50.9551,51.1371,50.9475,51.1371,29113.0
2020-10-02 14:15:00,67.43,67.61,67.41,67.59,30551.0,51.1447,51.2812,51.1295,51.266,30551.0
2020-10-02 14:20:00,67.59,67.9,67.56,67.81,28381.0,51.266,51.5012,51.2433,51.4329,28381.0
2020-10-02 14:25:00,67.81,67.85,67.49,67.58,59296.0,51.4329,51.4632,51.1902,51.2585,59296.0
2020-10-02 14:30:00,67.55,67.68,67.51,67.65,23496.0,51.2357,51.3343,51.2054,51.3116,23496.0
2020-10-02 14:35:00,67.67,67.78,67.56,67.7,42689.0,51.3267,51.4102,51.2433,51.3495,42689.0
2020-10-02 14:40:00,67.7,67.78,67.66,67.76,18358.0,51.3495,51.4102,51.3191,51.395,18358.0
2020-10-02 14:45:00,67.71,67.86,67.68,67.78,46933.0,51.3571,51.4708,51.3343,51.4102,46933.0
2020-10-02 14:50:00,67.78,67.78,67.49,67.5,21946.0,51.4102,51.4102,51.1902,51.1978,21946.0
2020-10-02 14:55:00,67.5,67.67,67.48,67.59,17288.0,51.1978,51.3267,51.1826,51.266,17288.0
2020-10-02 15:00:00,67.59,67.64,67.4,67.47,32686.0,51.266,51.304,51.1219,51.175,32686.0
2020-10-02 15:05:00,67.48,67.55,67.4,67.55,57479.0,51.1826,51.2357,51.1219,51.2357,57479.0
2020-10-02 15:10:00,67.58,67.75,67.39,67.58,28281.0,51.2585,51.3874,51.1143,51.2585,28281.0
2020-10-02 15:15:00,67.57,67.92,67.5,67.88,23937.0,51.2509,51.5163,51.1978,51.486,23937.0
2020-10-02 15:20:00,67.88,68.02,67.81,68.01,61383.0,51.486,51.5922,51.4329,51.5846,61383.0
2020-10-02 15:25:00,68.01,68.22,68.01,68.22,42954.0,51.5846,51.7439,51.5846,51.7439,42954.0
2020-10-02 15:30:00,68.19,68.5,68.15,68.39,60950.0,51.7211,51.9563,51.6908,51.8728,60950.0
2020-10-02 15:35:00,68.38,68.42,67.95,68.0,62767.0,51.8652,51.8956,51.5391,51.577,62767.0
2020-10-02 15:40:00,68.02,68.08,67.66,67.67,61638.0,51.5922,51.6377,51.3191,51.3267,61638.0
2020-10-02 15:45:00,67.67,68.01,67.62,67.91,73737.0,51.3267,51.5846,51.2888,51.5088,73737.0
2020-10-02 15:50:00,67.91,68.15,67.85,68.06,102435.0,51.5088,51.6908,51.4632,51.6225,102435.0
2020-10-02 15:55:00,68.07,68.26,68.04,68.2,213204.0,51.6301,51.7742,51.6074,51.7287,213204.0
2020-10-05 09:30:00,68.71,69.33,67.94,68.06,201952.0,52.1155,52.5858,51.5315,51.6225,201952.0
2020-10-05 09:35:00,68.09,68.98,68.02,68.98,85781.0,51.6453,52.3203,51.5922,52.3203,85781.0
2020-10-05 09:40:00,68.95,69.1,68.4,68.7,52805.0,52.2976,52.4114,51.8804,52.108,52805.0
2020-10-05 09:45:00,68.7,68.77,68.22,68.4,32748.0,52.108,52.1611,51.7439,51.8804,32748.0
2020-10-05 09:50:00,68.38,68.65,68.08,68.13,40180.0,51.8652,52.07,51.6377,51.6756,40180.0
2020-10-05 09:55:00,68.13,68.47,67.68,67.86,77817.0,51.6756,51.9335,51.3343,51.4708,77817.0
2020-10-05 10:00:00,67.81,68.04,67.51,67.67,87402.0,51.4329,51.6074,51.2054,51.3267,87402.0
2020-10-05 10:05:00,67.69,68.12,67.53,67.64,58335.0,51.3419,51.668,51.2205,51.304,58335.0
2020-10-05 10:10:00,67.69,67.95,67.45,67.91,57861.0,51.3419,51.5391,51.1599,51.5088,57861.0
2020-10-05 10:15:00,67.9,68.08,67.78,68.03,39813.0,51.5012,51.6377,51.4102,51.5998,39813.0
2020-10-05 10:20:00,68.07,68.35,67.93,68.05,44802.0,51.6301,51.8425,51.5239,51.6149,44802.0
2020-10-05 10:25:00,68.02,68.08,67.84,67.95,37277.0,51.5922,51.6377,51.4557,51.5391,37277.0
2020-10-05 10:30:00,67.94,68.15,67.92,68.01,35430.0,51.5315,51.6908,51.5163,51.5846,35430.0
2020-10-05 10:35:00,68.05,68.32,67.99,68.22,28761.0,51.6149,51.8197,51.5694,51.7439,28761.0
2020-10-05 10:40:00,68.31,68.37,68.21,68.28,27351.0,51.8122,51.8577,51.7363,51.7894,27351.0
2020-10-05 10:45:00,68.26,68.54,68.23,68.39,43475.0,51.7742,51.9866,51.7515,51.8728,43475.0
2020-10-05 10:50:00,68.38,68.41,68.21,68.34,27019.0,51.8652,51.888,51.7363,51.8349,27019.0
2020-10-05 10:55:00,68.28,68.4,68.2,68.28,23783.0,51.7894,51.8804,51.7287,51.7894,23783.0
2020-10-05 11:00:00,68.3,68.49,68.17,68.48,31130.0,51.8046,51.9487,51.706,51.9411,31130.0
2020-10-05 11:05:00,68.47,68.68,68.29,68.29,75928.0,51.9335,52.0928,51.797,51.797,75928.0
2020-10-05 11:10:00,68.26,68.62,68.18,68.55,29590.0,51.7742,52.0473,51.7136,51.9942,29590.0
2020-10-05 11:15:00,68.56,68.63,68.46,68.46,21622.0,52.0018,52.0549,51.9259,51.9259,21622.0
2020-10-05 11:20:00,68.49,68.56,68.38,68.54,26931.0,51.9487,52.0018,51.8652,51.9866,26931.0
2020-10-05 11:25:00,68.48,68.61,68.46,68.46,22108.0,51.9411,52.0397,51.9259,51.9259,22108.0
2020-10-05 11:30:00,68.48,68.62,68.44,68.57,19558.0,51.9411,52.0473,51.9108,52.0094,19558.0
2020-10-05 11:35:00,68.55,68.55,68.24,68.3,16071.0,51.9942,51.9942,51.7591,51.8046,16071.0
2020-10-05 11:40:00,68.27,68.38,68.2,68.34,14557.0,51.7818,51.8652,51.7287,51.8349,14557.0
2020-10-05 11:45:00,68.35,68.37,68.23,68.24,8012.0,51.8425,51.8577,51.7515,51.7591,8012.0
2020-10-05 11:50:00,68.26,68.52,68.26,68.42,11785.0,51.7742,51.9714,51.7742,51.8956,11785.0
2020-10-05 11:55:00,68.43,68.51,68.35,68.36,10117.0,51.9032,51.9639,51.8425,51.8501,10117.0
2020-10-05 12:00:00,68.38,68.38,68.24,68.24,11929.0,51.8652,51.8652,51.7591,51.7591,11929.0
2020-10-05 12:05:00,68.24,68.27,68.02,68.05,20783.0,51.7591,51.7818,51.5922,51.6149,20783.0
2020-10-05 12:10:00,68.05,68.12,68.0,68.1,12696.0,51.6149,51.668,51.577,51.6529,12696.0
2020-10-05 12:15:00,68.1,68.17,67.96,68.03,35462.0,51.6529,51.706,51.5467,51.5998,35462.0
2020-10-05 12:20:00,68.06,68.08,67.93,68.05,12776.0,51.6225,51.6377,51.5239,51.6149,12776.0
2020-10-05 12:25:00,68.1,68.14,68.06,68.13,14300.0,51.6529,51.6832,51.6225,51.6756,14300.0
2020-10-05 12:30:00,68.11,68.2,68.07,68.13,22575.0,51.6605,51.7287,51.6301,51.6756,22575.0
2020-10-05 12:35:00,68.13,68.15,68.0,68.15,15630.0,51.6756,51.6908,51.577,51.6908,15630.0
2020-10-05 12:40:00,68.17,68.17,68.03,68.04,24665.0,51.706,51.706,51.5998,51.6074,24665.0
2020-10-05 12:45:00,68.03,68.04,67.9,67.9,33677.0,51.5998,51.6074,51.5012,51.5012,33677.0
2020-10-05 12:50:00,67.88,67.9,67.75,67.75,14843.0,51.486,51.5012,51.3874,51.3874,14843.0
2020-10-05 12:55:00,67.71,67.74,67.57,67.64,28003.0,51.3571,51.3798,51.2509,51.304,28003.0
2020-10-05 13:00:00,67.65,67.66,67.55,67.58,18289.0,51.3116,51.3191,51.2357,51.2585,18289.0
2020-10-05 13:05:00,67.57,67.58,67.42,67.46,51678.0,51.2509,51.2585,51.1371,51.1674,51678.0
2020-10-05 13:10:00,67.46,67.62,67.45,67.58,36356.0,51.1674,51.2888,51.1599,51.2585,36356.0
2020-10-05 13:15:00,67.55,67.68,67.46,67.64,14712.0,51.2357,51.3343,51.1674,51.304,14712.0
2020-10-05 13:20:00,67.64,67.72,67.58,67.59,15117.0,51.304,51.3646,51.2585,51.266,15117.0
2020-10-05 13:25:00,67.61,67.82,67.58,67.79,8311.0,51.2812,51.4405,51.2585,51.4177,8311.0
2020-10-05 13:30:00,67.8,67.82,67.69,67.7,10870.0,51.4253,51.4405,51.3419,51.3495,10870.0
2020-10-05 13:35:00,67.72,67.81,67.71,67.74,8522.0,51.3646,51.4329,51.3571,51.3798,8522.0
2020-10-05 13:40:00,67.71,67.78,67.7,67.76,5664.0,51.3571,51.4102,51.3495,51.395,5664.0
2020-10-05 13:45:00,67.77,67.78,67.57,67.69,17257.0,51.4026,51.4102,51.2509,51.3419,17257.0
2020-10-05 13:50:00,67.73,67.9,67.7,67.76,21971.0,51.3722,51.5012,51.3495,51.395,21971.0
2020-10-05 13:55:00,67.75,67.81,67.72,67.75,33872.0,51.3874,51.4329,51.3646,51.3874,33872.0
2020-10-05 14:00:00,67.78,67.8,67.54,67.72,22672.0,51.4102,51.4253,51.2281,51.3646,22672.0
2020-10-05 14:05:00,67.72,67.75,67.68,67.73,9968.0,51.3646,51.3874,51.3343,51.3722,9968.0
2020-10-05 14:10:00,67.71,67.74,67.62,67.73,9845.0,51.3571,51.3798,51.2888,51.3722,9845.0
2020-10-05 14:15:00,67.7,67.9,67.68,67.87,14508.0,51.3495,51.5012,51.3343,51.4784,14508.0
2020-10-05 14:20:00,67.88,67.96,67.83,67.95,9043.0,51.486,51.5467,51.4481,51.5391,9043.0
2020-10-05 14:25:00,67.95,67.96,67.8,67.96,11044.0,51.5391,51.5467,51.4253,51.5467,11044.0
2020-10-05 14:30:00,67.94,68.06,67.86,68.05,37310.0,51.5315,51.6225,51.4708,51.6149,37310.0
2020-10-05 14:35:00,68.05,68.21,68.01,68.2,27591.0,51.6149,51.7363,51.5846,51.7287,27591.0
2020-10-05 14:40:00,68.2,68.23,68.12,68.16,22499.0,51.7287,51.7515,51.668,51.6984,22499.0
2020-10-05 14:45:00,68.17,68.28,68.17,68.28,10037.0,51.706,51.7894,51.706,51.7894,10037.0
2020-10-05 14:50:00,68.25,68.51,68.25,68.46,38341.0,51.7666,51.9639,51.7666,51.9259,38341.0
2020-10-05 14:55:00,68.45,68.8,68.45,68.75,45533.0,51.9183,52.1838,51.9183,52.1459,45533.0
2020-10-05 15:00:00,68.79,68.86,68.7,68.85,14317.0,52.1762,52.2293,52.108,52.2217,14317.0
2020-10-05 15:05:00,68.83,68.88,68.67,68.88,19443.0,52.2066,52.2445,52.0852,52.2445,19443.0
2020-10-05 15:10:00,68.88,68.94,68.75,68.82,17107.0,52.2445,52.29,52.1459,52.199,17107.0
2020-10-05 15:15:00,68.81,68.91,68.7,68.7,18047.0,52.1914,52.2672,52.108,52.108,18047.0
2020-10-05 15:20:00,68.7,68.74,68.45,68.46,24191.0,52.108,52.1383,51.9183,51.9259,24191.0
2020-10-05 15:25:00,68.44,68.67,68.44,68.67,20233.0,51.9108,52.0852,51.9108,52.0852,20233.0
2020-10-05 15:30:00,68.68,68.73,68.55,68.67,22103.0,52.0928,52.1307,51.9942,52.0852,22103.0
2020-10-05 15:35:00,68.65,68.93,68.65,68.85,141261.0,52.07,52.2824,52.07,52.2217,141261.0
2020-10-05 15:40:00,68.85,68.92,68.78,68.83,67953.0,52.2217,52.2748,52.1686,52.2066,67953.0
2020-10-05 15:45:00,68.81,69.04,68.77,68.89,115322.0,52.1914,52.3658,52.1611,52.2521,115322.0
2020-10-05 15:50:00,68.9,68.91,68.78,68.82,59344.0,52.2597,52.2672,52.1686,52.199,59344.0
2020-10-05 15:55:00,68.82,68.87,68.69,68.83,129922.0,52.199,52.2369,52.1004,52.2066,129922.0
2020-10-06 09:30:00,69.75,69.75,69.01,69.1,77028.0,52.9044,52.9044,52.3431,52.4114,77028.0
2020-10-06 09:35:00,69.25,69.58,69.22,69.26,36412.0,52.5251,52.7754,52.5024,52.5327,36412.0
2020-10-06 09:40:00,69.36,69.82,69.1,69.82,54007.0,52.6086,52.9575,52.4114,52.9575,54007.0
2020-10-06 09:45:00,69.76,70.26,69.71,70.12,165365.0,52.912,53.2912,52.874,53.185,165365.0
2020-10-06 09:50:00,70.09,70.19,69.64,69.95,109477.0,53.1623,53.2381,52.8209,53.0561,109477.0
2020-10-06 09:55:00,69.99,70.1,69.83,69.86,49494.0,53.0864,53.1698,52.9651,52.9878,49494.0
2020-10-06 10:00:00,69.82,70.08,69.66,70.05,57872.0,52.9575,53.1547,52.8361,53.1319,57872.0
2020-10-06 10:05:00,69.98,70.05,69.71,69.74,48353.0,53.0788,53.1319,52.874,52.8968,48353.0
2020-10-06 10:10:00,69.78,70.08,69.78,70.08,36621.0,52.9271,53.1547,52.9271,53.1547,36621.0
2020-10-06 10:15:00,70.05,70.33,69.97,70.03,41165.0,53.1319,53.3443,53.0712,53.1167,41165.0
2020-10-06 10:20:00,70.06,70.28,70.01,70.22,44785.0,53.1395,53.3064,53.1016,53.2609,44785.0
2020-10-06 10:25:00,70.23,70.4,70.11,70.33,49899.0,53.2684,53.3974,53.1774,53.3443,49899.0
2020-10-06 10:30:00,70.33,70.62,70.2,70.53,41883.0,53.3443,53.5643,53.2457,53.496,41883.0
2020-10-06 10:35:00,70.54,70.92,70.45,70.47,136047.0,53.5036,53.7918,53.4353,53.4505,136047.0
2020-10-06 10:40:00,70.46,70.58,70.03,70.2,49295.0,53.4429,53.5339,53.1167,53.2457,49295.0
2020-10-06 10:45:00,70.14,70.54,70.12,70.27,45544.0,53.2002,53.5036,53.185,53.2988,45544.0
2020-10-06 10:50:00,70.3,70.49,70.13,70.4,34963.0,53.3215,53.4657,53.1926,53.3974,34963.0
2020-10-06 10:55:00,70.39,70.59,70.29,70.3,33478.0,53.3898,53.5415,53.314,53.3215,33478.0
2020-10-06 11:00:00,70.3,70.39,70.21,70.38,15825.0,53.3215,53.3898,53.2533,53.3822,15825.0
2020-10-06 11:05:00,70.42,70.54,70.35,70.41,14248.0,53.4126,53.5036,53.3595,53.405,14248.0
2020-10-06 11:10:00,70.39,70.64,70.28,70.58,50229.0,53.3898,53.5794,53.3064,53.5339,50229.0
2020-10-06 11:15:00,70.57,70.69,70.45,70.65,31586.0,53.5263,53.6173,53.4353,53.587,31586.0
2020-10-06 11:20:00,70.68,70.84,70.62,70.66,32179.0,53.6098,53.7311,53.5643,53.5946,32179.0
2020-10-06 11:25:00,70.69,71.1,70.63,70.96,91743.0,53.6173,53.9283,53.5718,53.8221,91743.0
2020-10-06 11:30:00,70.95,71.1,70.73,70.85,55409.0,53.8146,53.9283,53.6477,53.7387,55409.0
2020-10-06 11:35:00,70.81,71.12,70.78,71.09,29635.0,53.7084,53.9435,53.6856,53.9207,29635.0
2020-10-06 11:40:00,71.09,71.38,71.08,71.31,37982.0,53.9207,54.1407,53.9132,54.0876,37982.0
2020-10-06 11:45:00,71.29,71.68,71.29,71.6,60099.0,54.0724,54.3682,54.0724,54.3076,60099.0
2020-10-06 11:50:00,71.59,71.63,71.27,71.42,55053.0,54.3,54.3303,54.0573,54.171,55053.0
2020-10-06 11:55:00,71.45,71.5,71.3,71.5,74440.0,54.1938,54.2317,54.08,54.2317,74440.0
2020-10-06 12:00:00,71.49,71.64,71.44,71.47,37109.0,54.2241,54.3379,54.1862,54.209,37109.0
2020-10-06 12:05:00,71.48,71.5,71.06,71.08,38964.0,54.2166,54.2317,53.898,53.9132,38964.0
2020-10-06 12:10:00,71.04,71.22,70.96,71.09,39028.0,53.8828,54.0193,53.8221,53.9207,39028.0
2020-10-06 12:15:00,71.1,71.24,71.04,71.17,20948.0,53.9283,54.0345,53.8828,53.9814,20948.0
2020-10-06 12:20:00,71.17,71.28,71.13,71.13,18521.0,53.9814,54.0649,53.9511,53.9511,18521.0
2020-10-06 12:25:00,71.16,71.22,71.04,71.2,25408.0,53.9738,54.0193,53.8828,54.0042,25408.0
2020-10-06 12:30:00,71.22,71.23,71.11,71.22,7569.0,54.0193,54.0269,53.9359,54.0193,7569.0
2020-10-06 12:35:00,71.19,71.29,71.19,71.23,29263.0,53.9966,54.0724,53.9966,54.0269,29263.0
2020-10-06 12:40:00,71.23,71.39,71.22,71.3,28793.0,54.0269,54.1483,54.0193,54.08,28793.0
2020-10-06 12:45:00,71.29,71.36,71.12,71.17,26503.0,54.0724,54.1255,53.9435,53.9814,26503.0
2020-10-06 12:50:00,71.17,71.33,71.17,71.3,12728.0,53.9814,54.1028,53.9814,54.08,12728.0
2020-10-06 12:55:00,71.26,71.35,71.21,71.35,14918.0,54.0497,54.1179,54.0118,54.1179,14918.0
2020-10-06 13:00:00,71.36,71.71,71.35,71.7,39524.0,54.1255,54.391,54.1179,54.3834,39524.0
2020-10-06 13:05:00,71.7,71.78,71.62,71.63,32884.0,54.3834,54.4441,54.3227,54.3303,32884.0
2020-10-06 13:10:00,71.62,71.8,71.56,71.74,55420.0,54.3227,54.4593,54.2772,54.4138,55420.0
2020-10-06 13:15:00,71.75,71.82,71.55,71.74,24039.0,54.4213,54.4744,54.2696,54.4138,24039.0
2020-10-06 13:20:00,71.7,71.86,71.59,71.59,79826.0,54.3834,54.5048,54.3,54.3,79826.0
2020-10-06 13:25:00,71.6,71.67,71.48,71.49,31739.0,54.3076,54.3607,54.2166,54.2241,31739.0
2020-10-06 13:30:00,71.48,71.71,71.48,71.71,9147.0,54.2166,54.391,54.2166,54.391,9147.0
2020-10-06 13:35:00,71.68,71.75,71.6,71.66,22274.0,54.3682,54.4213,54.3076,54.3531,22274.0
2020-10-06 13:40:00,71.64,71.71,71.46,71.64,54893.0,54.3379,54.391,54.2014,54.3379,54893.0
2020-10-06 13:45:00,71.61,71.65,71.41,71.56,81748.0,54.3152,54.3455,54.1635,54.2772,81748.0
2020-10-06 13:50:00,71.55,71.58,71.42,71.5,17493.0,54.2696,54.2924,54.171,54.2317,17493.0
2020-10-06 13:55:00,71.55,71.65,71.49,71.62,10846.0,54.2696,54.3455,54.2241,54.3227,10846.0
2020-10-06 14:00:00,71.59,71.73,71.52,71.73,10361.0,54.3,54.4062,54.2469,54.4062,10361.0
2020-10-06 14:05:00,71.74,71.92,71.7,71.85,14126.0,54.4138,54.5503,54.3834,54.4972,14126.0
2020-10-06 14:10:00,71.87,72.2,71.81,72.2,67855.0,54.5124,54.7627,54.4669,54.7627,67855.0
2020-10-06 14:15:00,72.17,72.23,72.11,72.2,32674.0,54.7399,54.7854,54.6944,54.7627,32674.0
2020-10-06 14:20:00,72.19,72.46,72.17,72.44,41508.0,54.7551,54.9599,54.7399,54.9447,41508.0
2020-10-06 14:25:00,72.41,72.44,72.23,72.29,31694.0,54.9219,54.9447,54.7854,54.8309,31694.0
2020-10-06 14:30:00,72.3,72.41,72.3,72.38,19655.0,54.8385,54.9219,54.8385,54.8992,19655.0
2020-10-06 14:35:00,72.37,72.56,72.31,72.45,24327.0,54.8916,55.0357,54.8461,54.9523,24327.0
2020-10-06 14:40:00,72.43,72.55,72.4,72.5,27434.0,54.9371,55.0281,54.9144,54.9902,27434.0
2020-10-06 14:45:00,72.51,72.63,71.89,71.94,68228.0,54.9978,55.0888,54.5275,54.5655,68228.0
2020-10-06 14:50:00,71.99,72.07,70.42,70.44,192034.0,54.6034,54.6641,53.4126,53.4277,192034.0
2020-10-06 14:55:00,70.47,70.8,69.9,70.32,190177.0,53.4505,53.7008,53.0181,53.3367,190177.0
2020-10-06 15:00:00,70.25,70.27,69.51,69.71,166191.0,53.2836,53.2988,52.7223,52.874,166191.0
2020-10-06 15:05:00,69.73,69.75,69.33,69.68,101333.0,52.8892,52.9044,52.5858,52.8513,101333.0
2020-10-06 15:10:00,69.7,70.37,69.62,70.08,169580.0,52.8664,53.3746,52.8058,53.1547,169580.0
2020-10-06 15:15:00,70.08,70.21,69.85,69.99,173077.0,53.1547,53.2533,52.9802,53.0864,173077.0
2020-10-06 15:20:00,69.93,70.07,69.66,69.68,113345.0,53.0409,53.1471,52.8361,52.8513,113345.0
2020-10-06 15:25:00,69.7,70.21,69.47,70.21,120979.0,52.8664,53.2533,52.692,53.2533,120979.0
2020-10-06 15:30:00,70.17,70.44,69.9,70.26,65359.0,53.2229,53.4277,53.0181,53.2912,65359.0
2020-10-06 15:35:00,70.28,70.37,70.16,70.2,39485.0,53.3064,53.3746,53.2154,53.2457,39485.0
2020-10-06 15:40:00,70.19,70.43,70.15,70.34,89650.0,53.2381,53.4201,53.2078,53.3519,89650.0
2020-10-06 15:45:00,70.36,70.47,69.92,69.92,212644.0,53.367,53.4505,53.0333,53.0333,212644.0
2020-10-06 15:50:00,69.94,70.05,69.45,69.68,109203.0,53.0485,53.1319,52.6768,52.8513,109203.0
2020-10-06 15:55:00,69.69,69.99,69.59,69.98,219804.0,52.8589,53.0864,52.783,53.0788,219804.0
2020-10-07 09:30:00,70.32,70.96,69.8,70.81,115918.0,53.3367,53.8221,52.9423,53.7084,115918.0
2020-10-07 09:35:00,70.69,71.3,70.66,71.15,59343.0,53.6173,54.08,53.5946,53.9663,59343.0
2020-10-07 09:40:00,71.18,72.0,71.12,71.98,106878.0,53.989,54.611,53.9435,54.5958,106878.0
2020-10-07 09:45:00,71.93,71.99,71.5,71.84,46705.0,54.5579,54.6034,54.2317,54.4896,46705.0
2020-10-07 09:50:00,71.8,71.8,71.39,71.39,18210.0,54.4593,54.4593,54.1483,54.1483,18210.0
2020-10-07 09:55:00,71.41,71.63,71.35,71.35,18174.0,54.1635,54.3303,54.1179,54.1179,18174.0
2020-10-07 10:00:00,71.41,71.78,71.35,71.78,37832.0,54.1635,54.4441,54.1179,54.4441,37832.0
2020-10-07 10:05:00,71.73,71.78,71.47,71.59,58289.0,54.4062,54.4441,54.209,54.3,58289.0
2020-10-07 10:10:00,71.57,71.59,71.13,71.24,49481.0,54.2848,54.3,53.9511,54.0345,49481.0
2020-10-07 10:15:00,71.28,71.55,71.2,71.55,26137.0,54.0649,54.2696,54.0042,54.2696,26137.0
2020-10-07 10:20:00,71.52,71.98,71.27,71.95,163676.0,54.2469,54.5958,54.0573,54.573,163676.0
2020-10-07 10:25:00,71.9,71.9,71.7,71.85,39933.0,54.5351,54.5351,54.3834,54.4972,39933.0
2020-10-07 10:30:00,71.87,72.04,71.8,71.81,67287.0,54.5124,54.6413,54.4593,54.4669,67287.0
2020-10-07 10:35:00,71.8,72.16,71.55,71.62,212137.0,54.4593,54.7323,54.2696,54.3227,212137.0
2020-10-07 10:40:00,71.63,71.91,71.31,71.56,30097.0,54.3303,54.5427,54.0876,54.2772,30097.0
2020-10-07 10:45:00,71.56,71.67,71.32,71.52,28581.0,54.2772,54.3607,54.0952,54.2469,28581.0
2020-10-07 10:50:00,71.46,71.6,71.3,71.37,26465.0,54.2014,54.3076,54.08,54.1331,26465.0
2020-10-07 10:55:00,71.36,71.38,71.05,71.09,81842.0,54.1255,54.1407,53.8904,53.9207,81842.0
2020-10-07 11:00:00,71.07,71.16,70.72,70.8,44194.0,53.9056,53.9738,53.6401,53.7008,44194.0
2020-10-07 11:05:00,70.78,70.9,70.55,70.68,41908.0,53.6856,53.7766,53.5112,53.6098,41908.0
2020-10-07 11:10:00,70.68,70.68,70.33,70.48,51082.0,53.6098,53.6098,53.3443,53.4581,51082.0
2020-10-07 11:15:00,70.46,70.73,70.44,70.63,17123.0,53.4429,53.6477,53.4277,53.5718,17123.0
2020-10-07 11:20:00,70.62,70.99,70.6,70.68,86845.0,53.5643,53.8449,53.5491,53.6098,86845.0
2020-10-07 11:25:00,70.66,70.77,70.55,70.62,16844.0,53.5946,53.678,53.5112,53.5643,16844.0
2020-10-07 11:30:00,70.65,70.75,70.53,70.56,15813.0,53.587,53.6629,53.496,53.5187,15813.0
2020-10-07 11:35:00,70.61,70.69,70.55,70.63,14244.0,53.5567,53.6173,53.5112,53.5718,14244.0
2020-10-07 11:40:00,70.67,70.82,70.55,70.73,39526.0,53.6022,53.716,53.5112,53.6477,39526.0
2020-10-07 11:45:00,70.8,70.94,70.77,70.89,23020.0,53.7008,53.807,53.678,53.769,23020.0
2020-10-07 11:50:00,70.89,71.03,70.85,70.96,21839.0,53.769,53.8752,53.7387,53.8221,21839.0
2020-10-07 11:55:00,70.95,71.15,70.94,71.05,19973.0,53.8146,53.9663,53.807,53.8904,19973.0
2020-10-07 12:00:00,71.05,71.09,70.91,70.94,10431.0,53.8904,53.9207,53.7842,53.807,10431.0
2020-10-07 12:05:00,70.97,71.01,70.81,70.94,28780.0,53.8297,53.8601,53.7084,53.807,28780.0
2020-10-07 12:10:00,70.89,70.93,70.72,70.77,6144.0,53.769,53.7994,53.6401,53.678,6144.0
2020-10-07 12:15:00,70.72,70.95,70.72,70.92,15939.0,53.6401,53.8146,53.6401,53.7918,15939.0
2020-10-07 12:20:00,70.91,70.95,70.8,70.89,15693.0,53.7842,53.8146,53.7008,53.769,15693.0
2020-10-07 12:25:00,70.92,71.0,70.83,70.97,23287.0,53.7918,53.8525,53.7235,53.8297,23287.0
2020-10-07 12:30:00,70.97,71.02,70.94,70.97,6194.0,53.8297,53.8676,53.807,53.8297,6194.0
2020-10-07 12:35:00,70.93,71.01,70.9,70.93,6794.0,53.7994,53.8601,53.7766,53.7994,6794.0
2020-10-07 12:40:00,70.93,70.95,70.85,70.92,10861.0,53.7994,53.8146,53.7387,53.7918,10861.0
2020-10-07 12:45:00,70.94,70.98,70.87,70.91,11268.0,53.807,53.8373,53.7539,53.7842,11268.0
2020-10-07 12:50:00,70.88,70.88,70.66,70.66,16413.0,53.7615,53.7615,53.5946,53.5946,16413.0
2020-10-07 12:55:00,70.65,70.74,70.6,70.74,16386.0,53.587,53.6553,53.5491,53.6553,16386.0
2020-10-07 13:00:00,70.73,70.95,70.69,70.95,8559.0,53.6477,53.8146,53.6173,53.8146,8559.0
2020-10-07 13:05:00,70.93,70.95,70.8,70.84,9110.0,53.7994,53.8146,53.7008,53.7311,9110.0
2020-10-07 13:10:00,70.84,70.84,70.65,70.75,11844.0,53.7311,53.7311,53.587,53.6629,11844.0
2020-10-07 13:15:00,70.77,70.79,70.72,70.77,5548.0,53.678,53.6932,53.6401,53.678,5548.0
2020-10-07 13:20:00,70.8,70.85,70.76,70.85,11630.0,53.7008,53.7387,53.6704,53.7387,11630.0
2020-10-07 13:25:00,70.82,70.94,70.81,70.94,11341.0,53.716,53.807,53.7084,53.807,11341.0
2020-10-07 13:30:00,70.94,70.98,70.8,70.85,11909.0,53.807,53.8373,53.7008,53.7387,11909.0
2020-10-07 13:35:00,70.87,70.91,70.8,70.86,8730.0,53.7539,53.7842,53.7008,53.7463,8730.0
2020-10-07 13:40:00,70.87,71.07,70.81,71.07,35971.0,53.7539,53.9056,53.7084,53.9056,35971.0
2020-10-07 13:45:00,71.04,71.18,70.98,71.13,19923.0,53.8828,53.989,53.8373,53.9511,19923.0
2020-10-07 13:50:00,71.18,71.29,71.1,71.1,13796.0,53.989,54.0724,53.9283,53.9283,13796.0
2020-10-07 13:55:00,71.11,71.15,70.99,71.03,21586.0,53.9359,53.9663,53.8449,53.8752,21586.0
2020-10-07 14:00:00,71.01,71.14,71.01,71.09,6181.0,53.8601,53.9587,53.8601,53.9207,6181.0
2020-10-07 14:05:00,71.11,71.25,71.05,71.2,20224.0,53.9359,54.0421,53.8904,54.0042,20224.0
2020-10-07 14:10:00,71.25,71.32,71.2,71.25,10859.0,54.0421,54.0952,54.0042,54.0421,10859.0
2020-10-07 14:15:00,71.25,71.28,71.16,71.26,93928.0,54.0421,54.0649,53.9738,54.0497,93928.0
2020-10-07 14:20:00,71.25,71.45,71.23,71.4,15532.0,54.0421,54.1938,54.0269,54.1559,15532.0
2020-10-07 14:25:00,71.42,71.59,71.39,71.53,25000.0,54.171,54.3,54.1483,54.2545,25000.0
2020-10-07 14:30:00,71.53,71.54,71.4,71.41,26816.0,54.2545,54.2621,54.1559,54.1635,26816.0
2020-10-07 14:35:00,71.42,71.43,71.3,71.31,22339.0,54.171,54.1786,54.08,54.0876,22339.0
2020-10-07 14:40:00,71.32,71.4,71.26,71.37,14378.0,54.0952,54.1559,54.0497,54.1331,14378.0
2020-10-07 14:45:00,71.36,71.47,71.35,71.41,17009.0,54.1255,54.209,54.1179,54.1635,17009.0
2020-10-07 14:50:00,71.43,71.61,71.41,71.55,21771.0,54.1786,54.3152,54.1635,54.2696,21771.0
2020-10-07 14:55:00,71.6,71.63,71.52,71.53,10471.0,54.3076,54.3303,54.2469,54.2545,10471.0
2020-10-07 15:00:00,71.54,71.56,71.43,71.56,19705.0,54.2621,54.2772,54.1786,54.2772,19705.0
2020-10-07 15:05:00,71.59,71.8,71.58,71.69,32429.0,54.3,54.4593,54.2924,54.3758,32429.0
2020-10-07 15:10:00,71.69,71.93,71.69,71.82,88154.0,54.3758,54.5579,54.3758,54.4744,88154.0
2020-10-07 15:15:00,71.84,71.92,71.75,71.8,15300.0,54.4896,54.5503,54.4213,54.4593,15300.0
2020-10-07 15:20:00,71.8,71.91,71.79,71.84,34359.0,54.4593,54.5427,54.4517,54.4896,34359.0
2020-10-07 15:25:00,71.86,71.86,71.65,71.71,26088.0,54.5048,54.5048,54.3455,54.391,26088.0
2020-10-07 15:30:00,71.7,71.75,71.56,71.56,39296.0,54.3834,54.4213,54.2772,54.2772,39296.0
2020-10-07 15:35:00,71.58,71.64,71.47,71.57,46923.0,54.2924,54.3379,54.209,54.2848,46923.0
2020-10-07 15:40:00,71.54,71.59,71.44,71.48,29443.0,54.2621,54.3,54.1862,54.2166,29443.0
2020-10-07 15:45:00,71.48,71.51,71.31,71.37,49935.0,54.2166,54.2393,54.0876,54.1331,49935.0
2020-10-07 15:50:00,71.37,71.39,71.16,71.22,88920.0,54.1331,54.1483,53.9738,54.0193,88920.0
2020-10-07 15:55:00,71.21,71.23,71.0,71.04,241080.0,54.0118,54.0269,53.8525,53.8828,241080.0
2020-10-08 09:30:00,70.83,70.88,70.02,70.5,94912.0,54.7203,54.7589,54.0945,54.4653,94912.0
2020-10-08 09:35:00,70.59,70.75,70.42,70.62,30814.0,54.5348,54.6585,54.4035,54.558,30814.0
2020-10-08 09:40:00,70.57,70.67,70.33,70.55,44540.0,54.5194,54.5967,54.334,54.5039,44540.0
2020-10-08 09:45:00,70.52,70.52,69.89,70.25,42940.0,54.4808,54.4808,53.9941,54.2722,42940.0
2020-10-08 09:50:00,70.17,70.44,70.08,70.26,43004.0,54.2104,54.419,54.1408,54.2799,43004.0
2020-10-08 09:55:00,70.33,70.51,70.15,70.31,40563.0,54.334,54.473,54.1949,54.3185,40563.0
2020-10-08 10:00:00,70.28,70.35,69.85,70.05,29589.0,54.2954,54.3494,53.9632,54.1177,29589.0
2020-10-08 10:05:00,69.98,70.09,69.8,69.88,37321.0,54.0636,54.1486,53.9245,53.9863,37321.0
2020-10-08 10:10:00,69.83,70.2,69.83,70.08,22858.0,53.9477,54.2336,53.9477,54.1408,22858.0
2020-10-08 10:15:00,70.09,70.59,70.07,70.48,46092.0,54.1486,54.5348,54.1331,54.4499,46092.0
2020-10-08 10:20:00,70.41,70.48,70.3,70.42,13026.0,54.3958,54.4499,54.3108,54.4035,13026.0
2020-10-08 10:25:00,70.42,70.44,70.16,70.26,22544.0,54.4035,54.419,54.2026,54.2799,22544.0
2020-10-08 10:30:00,70.26,70.56,70.2,70.51,33668.0,54.2799,54.5117,54.2336,54.473,33668.0
2020-10-08 10:35:00,70.54,70.96,70.51,70.92,57654.0,54.4962,54.8207,54.473,54.7898,57654.0
2020-10-08 10:40:00,70.93,71.23,70.56,70.61,207684.0,54.7975,55.0293,54.5117,54.5503,207684.0
2020-10-08 10:45:00,70.6,70.86,70.6,70.76,52060.0,54.5426,54.7434,54.5426,54.6662,52060.0
2020-10-08 10:50:00,70.77,70.83,70.66,70.82,10270.0,54.6739,54.7203,54.5889,54.7125,10270.0
2020-10-08 10:55:00,70.88,71.02,70.81,70.94,36399.0,54.7589,54.867,54.7048,54.8052,36399.0
2020-10-08 11:00:00,70.99,71.03,70.68,70.74,16422.0,54.8439,54.8748,54.6044,54.6507,16422.0
2020-10-08 11:05:00,70.78,70.85,70.67,70.7,14535.0,54.6816,54.7357,54.5967,54.6198,14535.0
2020-10-08 11:10:00,70.72,70.73,70.41,70.5,20920.0,54.6353,54.643,54.3958,54.4653,20920.0
2020-10-08 11:15:00,70.52,70.73,70.5,70.71,30557.0,54.4808,54.643,54.4653,54.6276,30557.0
2020-10-08 11:20:00,70.73,70.8,70.35,70.56,162686.0,54.643,54.6971,54.3494,54.5117,162686.0
2020-10-08 11:25:00,70.61,70.77,70.32,70.51,59768.0,54.5503,54.6739,54.3263,54.473,59768.0
2020-10-08 11:30:00,70.51,70.58,70.16,70.22,39944.0,54.473,54.5271,54.2026,54.249,39944.0
2020-10-08 11:35:00,70.25,70.47,70.11,70.39,44280.0,54.2722,54.4421,54.164,54.3803,44280.0
2020-10-08 11:40:00,70.34,70.39,70.13,70.23,16334.0,54.3417,54.3803,54.1795,54.2567,16334.0
2020-10-08 11:45:00,70.24,70.32,70.16,70.16,12261.0,54.2645,54.3263,54.2026,54.2026,12261.0
2020-10-08 11:50:00,70.16,70.17,69.9,70.12,21811.0,54.2026,54.2104,54.0018,54.1717,21811.0
2020-10-08 11:55:00,70.09,70.12,69.93,69.93,24785.0,54.1486,54.1717,54.025,54.025,24785.0
2020-10-08 12:00:00,69.94,69.96,69.7,69.7,49792.0,54.0327,54.0481,53.8473,53.8473,49792.0
2020-10-08 12:05:00,69.7,69.94,69.7,69.75,27557.0,53.8473,54.0327,53.8473,53.8859,27557.0
2020-10-08 12:10:00,69.73,69.79,69.62,69.69,29816.0,53.8704,53.9168,53.7855,53.8395,29816.0
2020-10-08 12:15:00,69.71,69.83,69.7,69.76,29073.0,53.855,53.9477,53.8473,53.8936,29073.0
2020-10-08 12:20:00,69.75,69.77,69.54,69.63,27721.0,53.8859,53.9014,53.7237,53.7932,27721.0
2020-10-08 12:25:00,69.64,69.79,69.63,69.75,19564.0,53.8009,53.9168,53.7932,53.8859,19564.0
2020-10-08 12:30:00,69.77,69.84,69.75,69.81,32704.0,53.9014,53.9554,53.8859,53.9323,32704.0
2020-10-08 12:35:00,69.81,70.1,69.8,70.07,22617.0,53.9323,54.1563,53.9245,54.1331,22617.0
2020-10-08 12:40:00,70.07,70.1,69.83,69.84,19985.0,54.1331,54.1563,53.9477,53.9554,19985.0
2020-10-08 12:45:00,69.87,69.92,69.74,69.87,20506.0,53.9786,54.0172,53.8782,53.9786,20506.0
2020-10-08 12:50:00,69.89,69.96,69.81,69.84,17963.0,53.9941,54.0481,53.9323,53.9554,17963.0
2020-10-08 12:55:00,69.84,69.87,69.71,69.76,9565.0,53.9554,53.9786,53.855,53.8936,9565.0
2020-10-08 13:00:00,69.78,69.84,69.73,69.73,10699.0,53.9091,53.9554,53.8704,53.8704,10699.0
2020-10-08 13:05:00,69.74,69.76,69.59,69.66,18314.0,53.8782,53.8936,53.7623,53.8164,18314.0
2020-10-08 13:10:00,69.69,69.73,69.62,69.71,11487.0,53.8395,53.8704,53.7855,53.855,11487.0
2020-10-08 13:15:00,69.73,69.76,69.72,69.73,18922.0,53.8704,53.8936,53.8627,53.8704,18922.0
2020-10-08 13:20:00,69.73,69.77,69.59,69.6,26796.0,53.8704,53.9014,53.7623,53.77,26796.0
2020-10-08 13:25:00,69.62,69.66,69.4,69.55,41898.0,53.7855,53.8164,53.6155,53.7314,41898.0
2020-10-08 13:30:00,69.54,69.59,69.51,69.51,25643.0,53.7237,53.7623,53.7005,53.7005,25643.0
2020-10-08 13:35:00,69.51,69.67,69.46,69.65,29512.0,53.7005,53.8241,53.6619,53.8086,29512.0
2020-10-08 13:40:00,69.65,69.88,69.63,69.88,28098.0,53.8086,53.9863,53.7932,53.9863,28098.0
2020-10-08 13:45:00,69.85,69.98,69.77,69.93,22251.0,53.9632,54.0636,53.9014,54.025,22251.0
2020-10-08 13:50:00,69.93,70.01,69.76,69.97,27979.0,54.025,54.0868,53.8936,54.0559,27979.0
2020-10-08 13:55:00,69.98,70.1,69.9,70.01,20206.0,54.0636,54.1563,54.0018,54.0868,20206.0
2020-10-08 14:00:00,70.03,70.17,69.98,70.05,33770.0,54.1022,54.2104,54.0636,54.1177,33770.0
2020-10-08 14:05:00,70.04,70.31,70.03,70.29,18253.0,54.1099,54.3185,54.1022,54.3031,18253.0
2020-10-08 14:10:00,70.26,70.28,70.18,70.18,31854.0,54.2799,54.2954,54.2181,54.2181,31854.0
2020-10-08 14:15:00,70.2,70.25,70.14,70.14,36864.0,54.2336,54.2722,54.1872,54.1872,36864.0
2020-10-08 14:20:00,70.16,70.26,70.13,70.26,26130.0,54.2026,54.2799,54.1795,54.2799,26130.0
2020-10-08 14:25:00,70.25,70.26,70.17,70.21,15796.0,54.2722,54.2799,54.2104,54.2413,15796.0
2020-10-08 14:30:00,70.21,70.21,69.9,69.94,21233.0,54.2413,54.2413,54.0018,54.0327,21233.0
2020-10-08 14:35:00,69.93,70.16,69.91,70.08,23040.0,54.025,54.2026,54.0095,54.1408,23040.0
2020-10-08 14:40:00,70.06,70.1,69.97,70.02,18108.0,54.1254,54.1563,54.0559,54.0945,18108.0
2020-10-08 14:45:00,70.04,70.13,70.0,70.03,26155.0,54.1099,54.1795,54.079,54.1022,26155.0
2020-10-08 14:50:00,70.01,70.16,69.99,70.08,15596.0,54.0868,54.2026,54.0713,54.1408,15596.0
2020-10-08 14:55:00,70.09,70.2,70.07,70.12,47301.0,54.1486,54.2336,54.1331,54.1717,47301.0
2020-10-08 15:00:00,70.12,70.16,70.0,70.16,19833.0,54.1717,54.2026,54.079,54.2026,19833.0
2020-10-08 15:05:00,70.15,70.22,70.1,70.16,22725.0,54.1949,54.249,54.1563,54.2026,22725.0
2020-10-08 15:10:00,70.17,70.33,70.16,70.2,36533.0,54.2104,54.334,54.2026,54.2336,36533.0
2020-10-08 15:15:00,70.2,70.31,70.19,70.25,25353.0,54.2336,54.3185,54.2258,54.2722,25353.0
2020-10-08 15:20:00,70.26,70.26,70.07,70.11,16310.0,54.2799,54.2799,54.1331,54.164,16310.0
2020-10-08 15:25:00,70.11,70.13,69.93,69.99,26387.0,54.164,54.1795,54.025,54.0713,26387.0
2020-10-08 15:30:00,70.0,70.19,69.98,70.09,35254.0,54.079,54.2258,54.0636,54.1486,35254.0
2020-10-08 15:35:00,70.1,70.11,70.02,70.05,28853.0,54.1563,54.164,54.0945,54.1177,28853.0
2020-10-08 15:40:00,70.03,70.04,69.94,69.98,26078.0,54.1022,54.1099,54.0327,54.0636,26078.0
2020-10-08 15:45:00,69.98,70.01,69.83,69.84,42531.0,54.0636,54.0868,53.9477,53.9554,42531.0
2020-10-08 15:50:00,69.84,69.99,69.83,69.92,94849.0,53.9554,54.0713,53.9477,54.0172,94849.0
2020-10-08 15:55:00,69.91,70.12,69.86,70.1,180261.0,54.0095,54.1717,53.9709,54.1563,180261.0
2020-10-09 09:30:00,70.08,70.35,68.72,68.75,154564.0,54.1408,54.3494,53.0902,53.1133,154564.0
2020-10-09 09:35:00,68.8,69.28,68.61,68.99,82134.0,53.152,53.5228,53.0052,53.2988,82134.0
2020-10-09 09:40:00,68.92,69.17,68.56,68.96,59238.0,53.2447,53.4378,52.9666,53.2756,59238.0
2020-10-09 09:45:00,68.97,68.98,68.6,68.85,27262.0,53.2833,53.291,52.9975,53.1906,27262.0
2020-10-09 09:50:00,68.81,68.97,68.23,68.48,66033.0,53.1597,53.2833,52.7116,52.9048,66033.0
2020-10-09 09:55:00,68.54,68.85,68.46,68.78,58974.0,52.9511,53.1906,52.8893,53.1365,58974.0
2020-10-09 10:00:00,68.8,68.82,68.68,68.74,26471.0,53.152,53.1674,53.0593,53.1056,26471.0
2020-10-09 10:05:00,68.74,68.76,68.33,68.36,49867.0,53.1056,53.1211,52.7889,52.812,49867.0
2020-10-09 10:10:00,68.36,68.38,68.18,68.2,51213.0,52.812,52.8275,52.673,52.6884,51213.0
2020-10-09 10:15:00,68.22,68.5,68.2,68.25,49745.0,52.7039,52.9202,52.6884,52.7271,49745.0
2020-10-09 10:20:00,68.32,68.32,68.06,68.11,33900.0,52.7811,52.7811,52.5803,52.6189,33900.0
2020-10-09 10:25:00,68.12,68.12,67.51,67.74,133314.0,52.6266,52.6266,52.1554,52.3331,133314.0
2020-10-09 10:30:00,67.72,67.85,67.53,67.6,66820.0,52.3176,52.418,52.1708,52.2249,66820.0
2020-10-09 10:35:00,67.6,68.19,67.6,68.1,67588.0,52.2249,52.6807,52.2249,52.6112,67588.0
2020-10-09 10:40:00,68.07,68.2,68.0,68.11,37883.0,52.588,52.6884,52.5339,52.6189,37883.0
2020-10-09 10:45:00,68.14,68.14,68.0,68.14,16403.0,52.6421,52.6421,52.5339,52.6421,16403.0
2020-10-09 10:50:00,68.11,68.11,67.88,68.01,26856.0,52.6189,52.6189,52.4412,52.5417,26856.0
2020-10-09 10:55:00,68.03,68.17,67.91,67.98,24650.0,52.5571,52.6653,52.4644,52.5185,24650.0
2020-10-09 11:00:00,67.99,68.2,67.96,68.17,32677.0,52.5262,52.6884,52.503,52.6653,32677.0
2020-10-09 11:05:00,68.18,68.55,68.17,68.33,43412.0,52.673,52.9588,52.6653,52.7889,43412.0
2020-10-09 11:10:00,68.32,68.38,68.3,68.34,10871.0,52.7811,52.8275,52.7657,52.7966,10871.0
2020-10-09 11:15:00,68.37,68.51,68.28,68.28,26834.0,52.8198,52.9279,52.7502,52.7502,26834.0
2020-10-09 11:20:00,68.31,68.39,68.2,68.33,18887.0,52.7734,52.8352,52.6884,52.7889,18887.0
2020-10-09 11:25:00,68.36,68.36,68.03,68.09,42317.0,52.812,52.812,52.5571,52.6035,42317.0
2020-10-09 11:30:00,68.1,68.2,68.04,68.14,11831.0,52.6112,52.6884,52.5648,52.6421,11831.0
2020-10-09 11:35:00,68.2,68.21,68.0,68.17,36723.0,52.6884,52.6962,52.5339,52.6653,36723.0
2020-10-09 11:40:00,68.15,68.24,68.0,68.02,18477.0,52.6498,52.7193,52.5339,52.5494,18477.0
2020-10-09 11:45:00,68.09,68.56,68.09,68.39,41346.0,52.6035,52.9666,52.6035,52.8352,41346.0
2020-10-09 11:50:00,68.36,68.71,68.32,68.69,43216.0,52.812,53.0824,52.7811,53.067,43216.0
2020-10-09 11:55:00,68.64,68.76,68.56,68.58,36512.0,53.0284,53.1211,52.9666,52.982,36512.0
2020-10-09 12:00:00,68.6,68.79,68.54,68.74,34362.0,52.9975,53.1442,52.9511,53.1056,34362.0
2020-10-09 12:05:00,68.73,68.96,68.73,68.95,60401.0,53.0979,53.2756,53.0979,53.2679,60401.0
2020-10-09 12:10:00,68.94,68.96,68.7,68.76,34378.0,53.2601,53.2756,53.0747,53.1211,34378.0
2020-10-09 12:15:00,68.77,68.82,68.6,68.74,17815.0,53.1288,53.1674,52.9975,53.1056,17815.0
2020-10-09 12:20:00,68.77,68.85,68.74,68.81,33200.0,53.1288,53.1906,53.1056,53.1597,33200.0
2020-10-09 12:25:00,68.81,68.97,68.65,68.66,41848.0,53.1597,53.2833,53.0361,53.0438,41848.0
2020-10-09 12:30:00,68.67,68.87,68.64,68.85,23772.0,53.0515,53.206,53.0284,53.1906,23772.0
2020-10-09 12:35:00,68.87,68.98,68.81,68.94,15081.0,53.206,53.291,53.1597,53.2601,15081.0
2020-10-09 12:40:00,68.95,68.95,68.67,68.8,17458.0,53.2679,53.2679,53.0515,53.152,17458.0
2020-10-09 12:45:00,68.8,68.9,68.65,68.67,24799.0,53.152,53.2292,53.0361,53.0515,24799.0
2020-10-09 12:50:00,68.65,68.72,68.57,68.67,23193.0,53.0361,53.0902,52.9743,53.0515,23193.0
2020-10-09 12:55:00,68.67,68.67,68.53,68.65,19377.0,53.0515,53.0515,52.9434,53.0361,19377.0
2020-10-09 13:00:00,68.65,68.73,68.59,68.6,22843.0,53.0361,53.0979,52.9897,52.9975,22843.0
2020-10-09 13:05:00,68.59,68.88,68.57,68.88,33969.0,52.9897,53.2138,52.9743,53.2138,33969.0
2020-10-09 13:10:00,68.86,69.05,68.8,68.91,46155.0,53.1983,53.3451,53.152,53.237,46155.0
2020-10-09 13:15:00,68.94,69.05,68.79,68.86,22585.0,53.2601,53.3451,53.1442,53.1983,22585.0
2020-10-09 13:20:00,68.87,69.01,68.87,68.96,9283.0,53.206,53.3142,53.206,53.2756,9283.0
2020-10-09 13:25:00,68.96,69.0,68.9,68.99,26289.0,53.2756,53.3065,53.2292,53.2988,26289.0
2020-10-09 13:30:00,68.98,69.13,68.82,68.82,39006.0,53.291,53.4069,53.1674,53.1674,39006.0
2020-10-09 13:35:00,68.82,69.01,68.82,69.0,10138.0,53.1674,53.3142,53.1674,53.3065,10138.0
2020-10-09 13:40:00,69.02,69.12,68.92,68.93,16074.0,53.3219,53.3992,53.2447,53.2524,16074.0
2020-10-09 13:45:00,68.94,69.0,68.84,68.84,13604.0,53.2601,53.3065,53.1829,53.1829,13604.0
2020-10-09 13:50:00,68.88,68.89,68.65,68.75,24309.0,53.2138,53.2215,53.0361,53.1133,24309.0
2020-10-09 13:55:00,68.73,68.77,68.6,68.61,12660.0,53.0979,53.1288,52.9975,53.0052,12660.0
2020-10-09 14:00:00,68.58,68.61,68.47,68.48,37753.0,52.982,53.0052,52.897,52.9048,37753.0
2020-10-09 14:05:00,68.49,68.52,68.43,68.51,16698.0,52.9125,52.9357,52.8661,52.9279,16698.0
2020-10-09 14:10:00,68.52,68.54,68.3,68.34,18066.0,52.9357,52.9511,52.7657,52.7966,18066.0
2020-10-09 14:15:00,68.32,68.33,68.16,68.23,30957.0,52.7811,52.7889,52.6575,52.7116,30957.0
2020-10-09 14:20:00,68.21,68.26,68.11,68.18,19196.0,52.6962,52.7348,52.6189,52.673,19196.0
2020-10-09 14:25:00,68.15,68.23,68.07,68.08,27001.0,52.6498,52.7116,52.588,52.5957,27001.0
2020-10-09 14:30:00,68.08,68.24,68.08,68.12,21023.0,52.5957,52.7193,52.5957,52.6266,21023.0
2020-10-09 14:35:00,68.13,68.18,67.96,68.05,47542.0,52.6344,52.673,52.503,52.5726,47542.0
2020-10-09 14:40:00,68.0,68.25,67.99,68.23,18785.0,52.5339,52.7271,52.5262,52.7116,18785.0
2020-10-09 14:45:00,68.22,68.23,67.99,68.02,30422.0,52.7039,52.7116,52.5262,52.5494,30422.0
2020-10-09 14:50:00,68.04,68.07,67.82,67.82,33153.0,52.5648,52.588,52.3949,52.3949,33153.0
2020-10-09 14:55:00,67.82,67.92,67.71,67.84,31169.0,52.3949,52.4721,52.3099,52.4103,31169.0
2020-10-09 15:00:00,67.85,67.91,67.72,67.87,20984.0,52.418,52.4644,52.3176,52.4335,20984.0
2020-10-09 15:05:00,67.82,67.96,67.82,67.95,31262.0,52.3949,52.503,52.3949,52.4953,31262.0
2020-10-09 15:10:00,67.94,67.99,67.9,67.91,17972.0,52.4876,52.5262,52.4567,52.4644,17972.0
2020-10-09 15:15:00,67.9,67.96,67.88,67.91,16654.0,52.4567,52.503,52.4412,52.4644,16654.0
2020-10-09 15:20:00,67.92,68.03,67.9,67.94,29972.0,52.4721,52.5571,52.4567,52.4876,29972.0
2020-10-09 15:25:00,67.95,67.98,67.86,67.91,24850.0,52.4953,52.5185,52.4258,52.4644,24850.0
2020-10-09 15:30:00,67.91,67.91,67.69,67.77,33174.0,52.4644,52.4644,52.2944,52.3562,33174.0
2020-10-09 15:35:00,67.76,67.77,67.63,67.7,31703.0,52.3485,52.3562,52.2481,52.3022,31703.0
2020-10-09 15:40:00,67.69,67.79,67.63,67.67,30542.0,52.2944,52.3717,52.2481,52.279,30542.0
2020-10-09 15:45:00,67.65,67.78,67.6,67.65,56123.0,52.2635,52.364,52.2249,52.2635,56123.0
2020-10-09 15:50:00,67.66,67.83,67.6,67.6,79025.0,52.2713,52.4026,52.2249,52.2249,79025.0
2020-10-09 15:55:00,67.61,67.87,67.6,67.75,149191.0,52.2326,52.4335,52.2249,52.3408,149191.0
2020-10-12 09:30:00,67.64,67.72,66.82,66.92,131559.0,52.2558,52.3176,51.6223,51.6996,131559.0
2020-10-12 09:35:00,66.9,67.46,66.83,67.46,51274.0,51.6841,52.1167,51.63,52.1167,51274.0
2020-10-12 09:40:00,67.31,67.68,67.12,67.43,41584.0,52.0009,52.2867,51.8541,52.0936,41584.0
2020-10-12 09:45:00,67.46,67.46,67.17,67.34,28062.0,52.1167,52.1167,51.8927,52.024,28062.0
2020-10-12 09:50:00,67.34,67.72,67.24,67.56,57473.0,52.024,52.3176,51.9468,52.194,57473.0
2020-10-12 09:55:00,67.38,67.38,67.05,67.12,31643.0,52.0549,52.0549,51.8,51.8541,31643.0
2020-10-12 10:00:00,67.11,67.56,67.1,67.37,31822.0,51.8463,52.194,51.8386,52.0472,31822.0
2020-10-12 10:05:00,67.38,67.4,66.95,67.07,45924.0,52.0549,52.0704,51.7227,51.8154,45924.0
2020-10-12 10:10:00,67.04,67.16,66.97,66.98,23193.0,51.7923,51.885,51.7382,51.7459,23193.0
2020-10-12 10:15:00,66.97,67.27,66.96,67.2,26339.0,51.7382,51.97,51.7305,51.9159,26339.0
2020-10-12 10:20:00,67.2,67.3,67.01,67.05,63173.0,51.9159,51.9931,51.7691,51.8,63173.0
2020-10-12 10:25:00,67.05,67.5,66.95,67.4,40332.0,51.8,52.1476,51.7227,52.0704,40332.0
2020-10-12 10:30:00,67.43,67.48,67.18,67.36,15796.0,52.0936,52.1322,51.9004,52.0395,15796.0
2020-10-12 10:35:00,67.33,67.42,67.23,67.34,15229.0,52.0163,52.0858,51.9391,52.024,15229.0
2020-10-12 10:40:00,67.31,67.38,67.12,67.14,18730.0,52.0009,52.0549,51.8541,51.8695,18730.0
2020-10-12 10:45:00,67.16,67.19,66.95,66.98,32717.0,51.885,51.9082,51.7227,51.7459,32717.0
2020-10-12 10:50:00,67.02,67.24,66.94,67.0,23811.0,51.7768,51.9468,51.715,51.7614,23811.0
2020-10-12 10:55:00,67.02,67.03,66.7,66.7,51000.0,51.7768,51.7845,51.5296,51.5296,51000.0
2020-10-12 11:00:00,66.73,66.84,66.72,66.76,38213.0,51.5528,51.6378,51.5451,51.576,38213.0
2020-10-12 11:05:00,66.8,66.99,66.75,66.96,28156.0,51.6069,51.7536,51.5682,51.7305,28156.0
2020-10-12 11:10:00,66.97,67.0,66.8,66.84,18584.0,51.7382,51.7614,51.6069,51.6378,18584.0
2020-10-12 11:15:00,66.88,67.17,66.83,67.15,30080.0,51.6687,51.8927,51.63,51.8773,30080.0
2020-10-12 11:20:00,67.17,67.26,67.0,67.11,17818.0,51.8927,51.9622,51.7614,51.8463,17818.0
2020-10-12 11:25:00,67.13,67.26,67.08,67.22,16025.0,51.8618,51.9622,51.8232,51.9313,16025.0
2020-10-12 11:30:00,67.21,67.33,67.13,67.23,15142.0,51.9236,52.0163,51.8618,51.9391,15142.0
2020-10-12 11:35:00,67.23,67.39,67.22,67.28,19953.0,51.9391,52.0627,51.9313,51.9777,19953.0
2020-10-12 11:40:00,67.32,67.39,67.29,67.36,10396.0,52.0086,52.0627,51.9854,52.0395,10396.0
2020-10-12 11:45:00,67.37,67.5,67.25,67.41,18059.0,52.0472,52.1476,51.9545,52.0781,18059.0
2020-10-12 11:50:00,67.41,67.44,67.3,67.34,12124.0,52.0781,52.1013,51.9931,52.024,12124.0
2020-10-12 11:55:00,67.36,67.38,67.25,67.25,13519.0,52.0395,52.0549,51.9545,51.9545,13519.0
2020-10-12 12:00:00,67.28,67.28,67.18,67.22,8072.0,51.9777,51.9777,51.9004,51.9313,8072.0
2020-10-12 12:05:00,67.25,67.32,67.21,67.32,12368.0,51.9545,52.0086,51.9236,52.0086,12368.0
2020-10-12 12:10:00,67.3,67.38,67.3,67.38,5525.0,51.9931,52.0549,51.9931,52.0549,5525.0
2020-10-12 12:15:00,67.38,67.39,67.32,67.37,6303.0,52.0549,52.0627,52.0086,52.0472,6303.0
2020-10-12 12:20:00,67.38,67.43,67.37,67.41,16946.0,52.0549,52.0936,52.0472,52.0781,16946.0
2020-10-12 12:25:00,67.4,67.41,67.25,67.39,16068.0,52.0704,52.0781,51.9545,52.0627,16068.0
2020-10-12 12:30:00,67.41,67.42,67.22,67.24,6295.0,52.0781,52.0858,51.9313,51.9468,6295.0
2020-10-12 12:35:00,67.22,67.32,67.2,67.32,9330.0,51.9313,52.0086,51.9159,52.0086,9330.0
2020-10-12 12:40:00,67.32,67.34,67.17,67.23,11234.0,52.0086,52.024,51.8927,51.9391,11234.0
2020-10-12 12:45:00,67.23,67.24,67.13,67.17,12685.0,51.9391,51.9468,51.8618,51.8927,12685.0
2020-10-12 12:50:00,67.2,67.2,67.06,67.15,17639.0,51.9159,51.9159,51.8077,51.8773,17639.0
2020-10-12 12:55:00,67.15,67.29,67.1,67.29,13030.0,51.8773,51.9854,51.8386,51.9854,13030.0
2020-10-12 13:00:00,67.24,67.29,67.18,67.22,17741.0,51.9468,51.9854,51.9004,51.9313,17741.0
2020-10-12 13:05:00,67.24,67.3,67.21,67.28,13100.0,51.9468,51.9931,51.9236,51.9777,13100.0
2020-10-12 13:10:00,67.28,67.29,67.21,67.27,9043.0,51.9777,51.9854,51.9236,51.97,9043.0
2020-10-12 13:15:00,67.27,67.37,67.25,67.37,16183.0,51.97,52.0472,51.9545,52.0472,16183.0
2020-10-12 13:20:00,67.37,67.44,67.37,67.41,13493.0,52.0472,52.1013,52.0472,52.0781,13493.0
2020-10-12 13:25:00,67.42,67.43,67.34,67.38,9111.0,52.0858,52.0936,52.024,52.0549,9111.0
2020-10-12 13:30:00,67.35,67.52,67.35,67.47,22640.0,52.0318,52.1631,52.0318,52.1245,22640.0
2020-10-12 13:35:00,67.46,67.47,67.16,67.25,15521.0,52.1167,52.1245,51.885,51.9545,15521.0
2020-10-12 13:40:00,67.25,67.42,67.18,67.38,16547.0,51.9545,52.0858,51.9004,52.0549,16547.0
2020-10-12 13:45:00,67.46,67.6,67.37,67.57,20433.0,52.1167,52.2249,52.0472,52.2017,20433.0
2020-10-12 13:50:00,67.6,67.6,67.53,67.57,15412.0,52.2249,52.2249,52.1708,52.2017,15412.0
2020-10-12 13:55:00,67.57,67.7,67.52,67.67,10055.0,52.2017,52.3022,52.1631,52.279,10055.0
2020-10-12 14:00:00,67.62,67.66,67.43,67.48,22104.0,52.2404,52.2713,52.0936,52.1322,22104.0
2020-10-12 14:05:00,67.45,67.6,67.45,67.54,12902.0,52.109,52.2249,52.109,52.1785,12902.0
2020-10-12 14:10:00,67.52,67.58,67.44,67.56,17788.0,52.1631,52.2095,52.1013,52.194,17788.0
2020-10-12 14:15:00,67.56,67.61,67.46,67.5,16414.0,52.194,52.2326,52.1167,52.1476,16414.0
2020-10-12 14:20:00,67.52,67.57,67.46,67.5,9258.0,52.1631,52.2017,52.1167,52.1476,9258.0
2020-10-12 14:25:00,67.51,67.55,67.49,67.53,9617.0,52.1554,52.1863,52.1399,52.1708,9617.0
2020-10-12 14:30:00,67.52,67.71,67.52,67.63,21221.0,52.1631,52.3099,52.1631,52.2481,21221.0
2020-10-12 14:35:00,67.63,67.74,67.58,67.73,16282.0,52.2481,52.3331,52.2095,52.3253,16282.0
2020-10-12 14:40:00,67.71,67.82,67.71,67.79,19596.0,52.3099,52.3949,52.3099,52.3717,19596.0
2020-10-12 14:45:00,67.78,67.89,67.73,67.82,69295.0,52.364,52.4489,52.3253,52.3949,69295.0
2020-10-12 14:50:00,67.84,67.88,67.77,67.87,14105.0,52.4103,52.4412,52.3562,52.4335,14105.0
2020-10-12 14:55:00,67.86,67.9,67.78,67.89,20242.0,52.4258,52.4567,52.364,52.4489,20242.0
2020-10-12 15:00:00,67.89,67.99,67.86,67.9,18459.0,52.4489,52.5262,52.4258,52.4567,18459.0
2020-10-12 15:05:00,67.92,67.93,67.83,67.9,18879.0,52.4721,52.4798,52.4026,52.4567,18879.0
2020-10-12 15:10:00,67.91,67.94,67.76,67.83,18026.0,52.4644,52.4876,52.3485,52.4026,18026.0
2020-10-12 15:15:00,67.83,68.0,67.83,67.98,19816.0,52.4026,52.5339,52.4026,52.5185,19816.0
2020-10-12 15:20:00,67.98,68.07,67.96,68.02,15936.0,52.5185,52.588,52.503,52.5494,15936.0
2020-10-12 15:25:00,68.01,68.08,68.01,68.04,20447.0,52.5417,52.5957,52.5417,52.5648,20447.0
2020-10-12 15:30:00,68.06,68.07,67.89,67.94,22216.0,52.5803,52.588,52.4489,52.4876,22216.0
2020-10-12 15:35:00,67.95,68.0,67.87,67.9,29265.0,52.4953,52.5339,52.4335,52.4567,29265.0
2020-10-12 15:40:00,67.91,67.95,67.79,67.8,23119.0,52.4644,52.4953,52.3717,52.3794,23119.0
2020-10-12 15:45:00,67.79,67.83,67.69,67.8,44184.0,52.3717,52.4026,52.2944,52.3794,44184.0
2020-10-12 15:50:00,67.79,67.95,67.76,67.87,56983.0,52.3717,52.4953,52.3485,52.4335,56983.0
2020-10-12 15:55:00,67.88,68.11,67.87,68.01,191743.0,52.4412,52.6189,52.4335,52.5417,191743.0
2020-10-13 09:30:00,66.97,67.33,66.62,67.13,91709.0,51.7382,52.0163,51.4678,51.8618,91709.0
2020-10-13 09:35:00,67.19,67.3,66.35,66.39,92331.0,51.9082,51.9931,51.2592,51.2901,92331.0
2020-10-13 09:40:00,66.42,66.63,66.4,66.48,53238.0,51.3133,51.4755,51.2978,51.3596,53238.0
2020-10-13 09:45:00,66.44,66.6,66.23,66.6,54598.0,51.3287,51.4523,51.1665,51.4523,54598.0
2020-10-13 09:50:00,66.6,66.62,66.33,66.39,46449.0,51.4523,51.4678,51.2438,51.2901,46449.0
2020-10-13 09:55:00,66.37,66.54,66.33,66.36,34855.0,51.2747,51.406,51.2438,51.2669,34855.0
2020-10-13 10:00:00,66.34,66.66,66.2,66.6,86728.0,51.2515,51.4987,51.1433,51.4523,86728.0
2020-10-13 10:05:00,66.62,66.68,66.07,66.18,53311.0,51.4678,51.5141,51.0429,51.1279,53311.0
2020-10-13 10:10:00,66.15,66.26,66.04,66.09,45488.0,51.1047,51.1897,51.0197,51.0583,45488.0
2020-10-13 10:15:00,66.08,66.24,65.95,66.02,74457.0,51.0506,51.1742,50.9502,51.0043,74457.0
2020-10-13 10:20:00,65.99,66.13,65.91,66.12,67949.0,50.9811,51.0892,50.9193,51.0815,67949.0
2020-10-13 10:25:00,66.13,66.32,66.11,66.2,47152.0,51.0892,51.236,51.0738,51.1433,47152.0
2020-10-13 10:30:00,66.2,66.26,65.96,65.98,50626.0,51.1433,51.1897,50.9579,50.9734,50626.0
2020-10-13 10:35:00,65.98,66.39,65.96,66.32,58246.0,50.9734,51.2901,50.9579,51.236,58246.0
2020-10-13 10:40:00,66.34,66.47,66.11,66.14,44013.0,51.2515,51.3519,51.0738,51.097,44013.0
2020-10-13 10:45:00,66.14,66.17,65.95,66.06,64497.0,51.097,51.1201,50.9502,51.0352,64497.0
2020-10-13 10:50:00,66.07,66.13,66.0,66.08,23164.0,51.0429,51.0892,50.9888,51.0506,23164.0
2020-10-13 10:55:00,66.1,66.11,65.85,65.96,37955.0,51.0661,51.0738,50.8729,50.9579,37955.0
2020-10-13 11:00:00,65.99,66.15,65.95,65.98,22661.0,50.9811,51.1047,50.9502,50.9734,22661.0
2020-10-13 11:05:00,65.97,66.0,65.88,65.9,39343.0,50.9656,50.9888,50.8961,50.9116,39343.0
2020-10-13 11:10:00,65.88,65.88,65.7,65.72,44304.0,50.8961,50.8961,50.757,50.7725,44304.0
2020-10-13 11:15:00,65.7,65.89,65.63,65.74,47920.0,50.757,50.9038,50.703,50.7879,47920.0
2020-10-13 11:20:00,65.75,65.77,65.56,65.58,41239.0,50.7957,50.8111,50.6489,50.6643,41239.0
2020-10-13 11:25:00,65.62,65.71,65.58,65.65,24675.0,50.6952,50.7648,50.6643,50.7184,24675.0
2020-10-13 11:30:00,65.67,65.75,65.53,65.62,52739.0,50.7339,50.7957,50.6257,50.6952,52739.0
2020-10-13 11:35:00,65.6,65.72,65.57,65.61,23111.0,50.6798,50.7725,50.6566,50.6875,23111.0
2020-10-13 11:40:00,65.62,65.8,65.54,65.79,33662.0,50.6952,50.8343,50.6334,50.8266,33662.0
2020-10-13 11:45:00,65.78,66.02,65.78,65.96,32153.0,50.8188,51.0043,50.8188,50.9579,32153.0
2020-10-13 11:50:00,65.94,65.98,65.9,65.97,22995.0,50.9425,50.9734,50.9116,50.9656,22995.0
2020-10-13 11:55:00,65.97,66.1,65.89,65.98,100765.0,50.9656,51.0661,50.9038,50.9734,100765.0
2020-10-13 12:00:00,65.98,65.99,65.87,65.91,13282.0,50.9734,50.9811,50.8884,50.9193,13282.0
2020-10-13 12:05:00,65.9,66.09,65.88,66.08,12620.0,50.9116,51.0583,50.8961,51.0506,12620.0
2020-10-13 12:10:00,66.07,66.15,65.96,66.03,16576.0,51.0429,51.1047,50.9579,51.012,16576.0
2020-10-13 12:15:00,66.06,66.12,65.98,66.05,14722.0,51.0352,51.0815,50.9734,51.0274,14722.0
2020-10-13 12:20:00,66.06,66.19,66.05,66.16,27704.0,51.0352,51.1356,51.0274,51.1124,27704.0
2020-10-13 12:25:00,66.14,66.15,65.97,66.02,22164.0,51.097,51.1047,50.9656,51.0043,22164.0
2020-10-13 12:30:00,66.07,66.07,65.93,65.95,28003.0,51.0429,51.0429,50.9347,50.9502,28003.0
2020-10-13 12:35:00,65.95,66.0,65.87,65.95,29506.0,50.9502,50.9888,50.8884,50.9502,29506.0
2020-10-13 12:40:00,65.94,66.0,65.89,65.96,10332.0,50.9425,50.9888,50.9038,50.9579,10332.0
2020-10-13 12:45:00,65.95,66.3,65.95,66.3,36671.0,50.9502,51.2206,50.9502,51.2206,36671.0
2020-10-13 12:50:00,66.31,66.36,66.16,66.31,21126.0,51.2283,51.2669,51.1124,51.2283,21126.0
2020-10-13 12:55:00,66.31,66.32,66.19,66.19,14678.0,51.2283,51.236,51.1356,51.1356,14678.0
2020-10-13 13:00:00,66.21,66.3,66.18,66.18,11884.0,51.151,51.2206,51.1279,51.1279,11884.0
2020-10-13 13:05:00,66.17,66.2,65.99,66.16,42732.0,51.1201,51.1433,50.9811,51.1124,42732.0
2020-10-13 13:10:00,66.19,66.32,66.18,66.32,17421.0,51.1356,51.236,51.1279,51.236,17421.0
2020-10-13 13:15:00,66.33,66.42,66.22,66.22,18481.0,51.2438,51.3133,51.1588,51.1588,18481.0
2020-10-13 13:20:00,66.23,66.32,66.21,66.24,10371.0,51.1665,51.236,51.151,51.1742,10371.0
2020-10-13 13:25:00,66.29,66.33,66.24,66.26,9109.0,51.2129,51.2438,51.1742,51.1897,9109.0
2020-10-13 13:30:00,66.24,66.29,66.11,66.16,10192.0,51.1742,51.2129,51.0738,51.1124,10192.0
2020-10-13 13:35:00,66.16,66.16,66.08,66.11,7350.0,51.1124,51.1124,51.0506,51.0738,7350.0
2020-10-13 13:40:00,66.12,66.19,66.09,66.19,11100.0,51.0815,51.1356,51.0583,51.1356,11100.0
2020-10-13 13:45:00,66.19,66.22,66.0,66.07,14585.0,51.1356,51.1588,50.9888,51.0429,14585.0
2020-10-13 13:50:00,66.07,66.07,65.92,66.0,13128.0,51.0429,51.0429,50.927,50.9888,13128.0
2020-10-13 13:55:00,66.02,66.02,65.88,65.89,15047.0,51.0043,51.0043,50.8961,50.9038,15047.0
2020-10-13 14:00:00,65.9,65.97,65.81,65.97,8399.0,50.9116,50.9656,50.842,50.9656,8399.0
2020-10-13 14:05:00,65.97,66.03,65.9,65.95,16714.0,50.9656,51.012,50.9116,50.9502,16714.0
2020-10-13 14:10:00,65.96,66.12,65.94,66.04,19592.0,50.9579,51.0815,50.9425,51.0197,19592.0
2020-10-13 14:15:00,66.05,66.09,66.01,66.05,13211.0,51.0274,51.0583,50.9965,51.0274,13211.0
2020-10-13 14:20:00,66.06,66.06,65.96,65.98,9460.0,51.0352,51.0352,50.9579,50.9734,9460.0
2020-10-13 14:25:00,65.98,66.02,65.79,65.79,15270.0,50.9734,51.0043,50.8266,50.8266,15270.0
2020-10-13 14:30:00,65.81,65.82,65.6,65.74,61817.0,50.842,50.8497,50.6798,50.7879,61817.0
2020-10-13 14:35:00,65.73,65.88,65.63,65.74,42736.0,50.7802,50.8961,50.703,50.7879,42736.0
2020-10-13 14:40:00,65.72,65.76,65.6,65.64,20861.0,50.7725,50.8034,50.6798,50.7107,20861.0
2020-10-13 14:45:00,65.64,65.74,65.51,65.52,38545.0,50.7107,50.7879,50.6103,50.618,38545.0
2020-10-13 14:50:00,65.52,65.6,65.47,65.48,76579.0,50.618,50.6798,50.5794,50.5871,76579.0
2020-10-13 14:55:00,65.48,65.62,65.47,65.52,31723.0,50.5871,50.6952,50.5794,50.618,31723.0
2020-10-13 15:00:00,65.53,65.65,65.5,65.58,23407.0,50.6257,50.7184,50.6025,50.6643,23407.0
2020-10-13 15:05:00,65.57,65.6,65.55,65.56,22158.0,50.6566,50.6798,50.6412,50.6489,22158.0
2020-10-13 15:10:00,65.58,65.6,65.53,65.54,19198.0,50.6643,50.6798,50.6257,50.6334,19198.0
2020-10-13 15:15:00,65.54,65.66,65.51,65.63,33502.0,50.6334,50.7261,50.6103,50.703,33502.0
2020-10-13 15:20:00,65.63,65.77,65.6,65.72,20996.0,50.703,50.8111,50.6798,50.7725,20996.0
2020-10-13 15:25:00,65.71,65.81,65.7,65.72,40660.0,50.7648,50.842,50.757,50.7725,40660.0
2020-10-13 15:30:00,65.73,65.78,65.65,65.67,21603.0,50.7802,50.8188,50.7184,50.7339,21603.0
2020-10-13 15:35:00,65.67,65.86,65.67,65.86,43273.0,50.7339,50.8807,50.7339,50.8807,43273.0
2020-10-13 15:40:00,65.88,65.93,65.82,65.83,35796.0,50.8961,50.9347,50.8497,50.8575,35796.0
2020-10-13 15:45:00,65.85,65.85,65.67,65.73,49737.0,50.8729,50.8729,50.7339,50.7802,49737.0
2020-10-13 15:50:00,65.75,65.88,65.74,65.87,91751.0,50.7957,50.8961,50.7879,50.8884,91751.0
2020-10-13 15:55:00,65.87,65.95,65.76,65.81,120172.0,50.8884,50.9502,50.8034,50.842,120172.0
2020-10-14 09:30:00,65.89,66.28,65.64,65.71,84572.0,50.9038,51.2051,50.7107,50.7648,84572.0
2020-10-14 09:35:00,65.8,65.92,65.67,65.8,29871.0,50.8343,50.927,50.7339,50.8343,29871.0
2020-10-14 09:40:00,65.81,66.38,65.8,66.34,73996.0,50.842,51.2824,50.8343,51.2515,73996.0
2020-10-14 09:45:00,66.32,66.39,65.98,66.39,51336.0,51.236,51.2901,50.9734,51.2901,51336.0
2020-10-14 09:50:00,66.36,66.54,66.12,66.3,49831.0,51.2669,51.406,51.0815,51.2206,49831.0
2020-10-14 09:55:00,66.33,66.4,66.08,66.1,31791.0,51.2438,51.2978,51.0506,51.0661,31791.0
2020-10-14 10:00:00,66.07,66.2,65.83,66.09,27819.0,51.0429,51.1433,50.8575,51.0583,27819.0
2020-10-14 10:05:00,66.11,66.18,65.76,65.78,30806.0,51.0738,51.1279,50.8034,50.8188,30806.0
2020-10-14 10:10:00,65.74,65.77,65.45,65.55,52659.0,50.7879,50.8111,50.5639,50.6412,52659.0
2020-10-14 10:15:00,65.55,65.79,65.45,65.79,31423.0,50.6412,50.8266,50.5639,50.8266,31423.0
2020-10-14 10:20:00,65.77,65.82,65.68,65.78,39213.0,50.8111,50.8497,50.7416,50.8188,39213.0
2020-10-14 10:25:00,65.75,65.75,65.41,65.44,30264.0,50.7957,50.7957,50.533,50.5562,30264.0
2020-10-14 10:30:00,65.41,65.65,65.26,65.65,37776.0,50.533,50.7184,50.4171,50.7184,37776.0
2020-10-14 10:35:00,65.63,65.86,65.59,65.7,20739.0,50.703,50.8807,50.6721,50.757,20739.0
2020-10-14 10:40:00,65.69,65.85,65.61,65.84,43328.0,50.7493,50.8729,50.6875,50.8652,43328.0
2020-10-14 10:45:00,65.84,65.95,65.73,65.73,36359.0,50.8652,50.9502,50.7802,50.7802,36359.0
2020-10-14 10:50:00,65.73,65.75,65.62,65.72,17394.0,50.7802,50.7957,50.6952,50.7725,17394.0
2020-10-14 10:55:00,65.74,65.8,65.62,65.8,12505.0,50.7879,50.8343,50.6952,50.8343,12505.0
2020-10-14 11:00:00,65.8,65.82,65.62,65.63,19320.0,50.8343,50.8497,50.6952,50.703,19320.0
2020-10-14 11:05:00,65.63,65.73,65.55,65.56,24785.0,50.703,50.7802,50.6412,50.6489,24785.0
2020-10-14 11:10:00,65.56,65.59,65.45,65.56,13217.0,50.6489,50.6721,50.5639,50.6489,13217.0
2020-10-14 11:15:00,65.58,65.71,65.55,65.63,11994.0,50.6643,50.7648,50.6412,50.703,11994.0
2020-10-14 11:20:00,65.65,65.7,65.59,65.67,11403.0,50.7184,50.757,50.6721,50.7339,11403.0
2020-10-14 11:25:00,65.67,65.81,65.6,65.66,14803.0,50.7339,50.842,50.6798,50.7261,14803.0
2020-10-14 11:30:00,65.64,65.66,65.52,65.54,13699.0,50.7107,50.7261,50.618,50.6334,13699.0
2020-10-14 11:35:00,65.53,65.84,65.53,65.81,21967.0,50.6257,50.8652,50.6257,50.842,21967.0
2020-10-14 11:40:00,65.81,65.92,65.77,65.79,21798.0,50.842,50.927,50.8111,50.8266,21798.0
2020-10-14 11:45:00,65.78,65.78,65.5,65.54,15827.0,50.8188,50.8188,50.6025,50.6334,15827.0
2020-10-14 11:50:00,65.59,65.6,65.42,65.45,10592.0,50.6721,50.6798,50.5407,50.5639,10592.0
2020-10-14 11:55:00,65.45,65.5,65.39,65.48,24208.0,50.5639,50.6025,50.5175,50.5871,24208.0
2020-10-14 12:00:00,65.5,65.78,65.49,65.75,26597.0,50.6025,50.8188,50.5948,50.7957,26597.0
2020-10-14 12:05:00,65.74,65.99,65.71,65.83,25265.0,50.7879,50.9811,50.7648,50.8575,25265.0
2020-10-14 12:10:00,65.81,66.04,65.71,66.03,54276.0,50.842,51.0197,50.7648,51.012,54276.0
2020-10-14 12:15:00,66.05,66.09,65.88,65.98,88768.0,51.0274,51.0583,50.8961,50.9734,88768.0
2020-10-14 12:20:00,65.98,66.11,65.93,66.01,44905.0,50.9734,51.0738,50.9347,50.9965,44905.0
2020-10-14 12:25:00,66.02,66.2,65.98,66.17,33046.0,51.0043,51.1433,50.9734,51.1201,33046.0
2020-10-14 12:30:00,66.13,66.23,66.08,66.17,15968.0,51.0892,51.1665,51.0506,51.1201,15968.0
2020-10-14 12:35:00,66.16,66.25,66.0,66.21,19016.0,51.1124,51.1819,50.9888,51.151,19016.0
2020-10-14 12:40:00,66.2,66.26,66.16,66.2,14728.0,51.1433,51.1897,51.1124,51.1433,14728.0
2020-10-14 12:45:00,66.23,66.23,66.1,66.16,14994.0,51.1665,51.1665,51.0661,51.1124,14994.0
2020-10-14 12:50:00,66.18,66.23,66.15,66.17,14538.0,51.1279,51.1665,51.1047,51.1201,14538.0
2020-10-14 12:55:00,66.2,66.33,66.18,66.2,33972.0,51.1433,51.2438,51.1279,51.1433,33972.0
2020-10-14 13:00:00,66.18,66.35,66.12,66.29,18102.0,51.1279,51.2592,51.0815,51.2129,18102.0
2020-10-14 13:05:00,66.3,66.5,66.27,66.45,30774.0,51.2206,51.3751,51.1974,51.3365,30774.0
2020-10-14 13:10:00,66.45,66.47,66.3,66.42,17362.0,51.3365,51.3519,51.2206,51.3133,17362.0
2020-10-14 13:15:00,66.43,66.5,66.38,66.44,19972.0,51.321,51.3751,51.2824,51.3287,19972.0
2020-10-14 13:20:00,66.45,66.49,66.39,66.49,14017.0,51.3365,51.3674,51.2901,51.3674,14017.0
2020-10-14 13:25:00,66.49,66.53,66.26,66.28,19640.0,51.3674,51.3983,51.1897,51.2051,19640.0
2020-10-14 13:30:00,66.28,66.33,66.2,66.23,18944.0,51.2051,51.2438,51.1433,51.1665,18944.0
2020-10-14 13:35:00,66.23,66.33,66.13,66.17,10768.0,51.1665,51.2438,51.0892,51.1201,10768.0
2020-10-14 13:40:00,66.15,66.16,66.06,66.16,7702.0,51.1047,51.1124,51.0352,51.1124,7702.0
2020-10-14 13:45:00,66.16,66.2,66.03,66.06,11064.0,51.1124,51.1433,51.012,51.0352,11064.0
2020-10-14 13:50:00,66.04,66.06,65.84,66.01,25417.0,51.0197,51.0352,50.8652,50.9965,25417.0
2020-10-14 13:55:00,66.0,66.0,65.83,65.83,10125.0,50.9888,50.9888,50.8575,50.8575,10125.0
2020-10-14 14:00:00,65.82,65.95,65.8,65.94,14341.0,50.8497,50.9502,50.8343,50.9425,14341.0
2020-10-14 14:05:00,65.94,65.98,65.82,65.82,11368.0,50.9425,50.9734,50.8497,50.8497,11368.0
2020-10-14 14:10:00,65.82,65.87,65.73,65.82,10439.0,50.8497,50.8884,50.7802,50.8497,10439.0
2020-10-14 14:15:00,65.81,65.87,65.76,65.8,11580.0,50.842,50.8884,50.8034,50.8343,11580.0
2020-10-14 14:20:00,65.79,65.85,65.75,65.81,8308.0,50.8266,50.8729,50.7957,50.842,8308.0
2020-10-14 14:25:00,65.8,65.8,65.67,65.71,13891.0,50.8343,50.8343,50.7339,50.7648,13891.0
2020-10-14 14:30:00,65.69,65.76,65.57,65.58,17111.0,50.7493,50.8034,50.6566,50.6643,17111.0
2020-10-14 14:35:00,65.6,65.66,65.52,65.58,16038.0,50.6798,50.7261,50.618,50.6643,16038.0
2020-10-14 14:40:00,65.59,65.74,65.55,65.57,11362.0,50.6721,50.7879,50.6412,50.6566,11362.0
2020-10-14 14:45:00,65.58,65.69,65.54,65.69,11945.0,50.6643,50.7493,50.6334,50.7493,11945.0
2020-10-14 14:50:00,65.68,65.75,65.68,65.74,15005.0,50.7416,50.7957,50.7416,50.7879,15005.0
2020-10-14 14:55:00,65.73,65.76,65.62,65.65,10079.0,50.7802,50.8034,50.6952,50.7184,10079.0
2020-10-14 15:00:00,65.63,65.74,65.61,65.73,13568.0,50.703,50.7879,50.6875,50.7802,13568.0
2020-10-14 15:05:00,65.73,65.94,65.73,65.84,15091.0,50.7802,50.9425,50.7802,50.8652,15091.0
2020-10-14 15:10:00,65.81,65.86,65.77,65.81,8184.0,50.842,50.8807,50.8111,50.842,8184.0
2020-10-14 15:15:00,65.78,65.82,65.77,65.81,13054.0,50.8188,50.8497,50.8111,50.842,13054.0
2020-10-14 15:20:00,65.81,65.86,65.71,65.73,11623.0,50.842,50.8807,50.7648,50.7802,11623.0
2020-10-14 15:25:00,65.71,65.79,65.7,65.77,16983.0,50.7648,50.8266,50.757,50.8111,16983.0
2020-10-14 15:30:00,65.77,65.87,65.73,65.79,18113.0,50.8111,50.8884,50.7802,50.8266,18113.0
2020-10-14 15:35:00,65.79,65.87,65.73,65.73,19910.0,50.8266,50.8884,50.7802,50.7802,19910.0
2020-10-14 15:40:00,65.74,65.8,65.71,65.74,28379.0,50.7879,50.8343,50.7648,50.7879,28379.0
2020-10-14 15:45:00,65.74,65.79,65.59,65.72,43985.0,50.7879,50.8266,50.6721,50.7725,43985.0
2020-10-14 15:50:00,65.72,65.82,65.71,65.72,39088.0,50.7725,50.8497,50.7648,50.7725,39088.0
2020-10-14 15:55:00,65.74,65.83,65.69,65.71,121215.0,50.7879,50.8575,50.7493,50.7648,121215.0
2020-10-15 09:30:00,64.71,65.19,64.59,64.93,108062.0,49.9922,50.363,49.8995,50.1622,108062.0
2020-10-15 09:35:00,64.92,65.18,64.82,64.92,57002.0,50.1544,50.3553,50.0772,50.1544,57002.0
2020-10-15 09:40:00,64.9,65.11,64.66,64.81,50739.0,50.139,50.3012,49.9536,50.0695,50739.0
2020-10-15 09:45:00,64.81,65.0,64.72,64.97,57330.0,50.0695,50.2163,49.9999,50.1931,57330.0
2020-10-15 09:50:00,64.94,65.21,64.88,65.01,39594.0,50.1699,50.3785,50.1235,50.224,39594.0
2020-10-15 09:55:00,64.98,65.35,64.97,65.35,24691.0,50.2008,50.4866,50.1931,50.4866,24691.0
2020-10-15 10:00:00,65.36,65.65,65.26,65.5,34170.0,50.4944,50.7184,50.4171,50.6025,34170.0
2020-10-15 10:05:00,65.5,65.5,65.25,65.32,21034.0,50.6025,50.6025,50.4094,50.4635,21034.0
2020-10-15 10:10:00,65.34,65.63,65.31,65.53,18627.0,50.4789,50.703,50.4557,50.6257,18627.0
2020-10-15 10:15:00,65.56,65.83,65.5,65.77,17453.0,50.6489,50.8575,50.6025,50.8111,17453.0
2020-10-15 10:20:00,65.75,66.01,65.71,65.95,24809.0,50.7957,50.9965,50.7648,50.9502,24809.0
2020-10-15 10:25:00,65.98,66.0,65.76,65.87,23053.0,50.9734,50.9888,50.8034,50.8884,23053.0
2020-10-15 10:30:00,65.87,66.18,65.75,66.18,15056.0,50.8884,51.1279,50.7957,51.1279,15056.0
2020-10-15 10:35:00,66.11,66.37,66.1,66.28,28696.0,51.0738,51.2747,51.0661,51.2051,28696.0
2020-10-15 10:40:00,66.28,66.39,66.11,66.26,61099.0,51.2051,51.2901,51.0738,51.1897,61099.0
2020-10-15 10:45:00,66.19,66.38,66.11,66.11,27584.0,51.1356,51.2824,51.0738,51.0738,27584.0
2020-10-15 10:50:00,66.13,66.13,65.84,65.89,29700.0,51.0892,51.0892,50.8652,50.9038,29700.0
2020-10-15 10:55:00,65.86,65.97,65.71,65.95,28066.0,50.8807,50.9656,50.7648,50.9502,28066.0
2020-10-15 11:00:00,66.0,66.14,65.87,65.87,12918.0,50.9888,51.097,50.8884,50.8884,12918.0
2020-10-15 11:05:00,65.87,66.11,65.83,66.03,12709.0,50.8884,51.0738,50.8575,51.012,12709.0
2020-10-15 11:10:00,66.05,66.12,65.98,66.09,25719.0,51.0274,51.0815,50.9734,51.0583,25719.0
2020-10-15 11:15:00,66.11,66.14,65.98,66.11,17407.0,51.0738,51.097,50.9734,51.0738,17407.0
2020-10-15 11:20:00,66.09,66.23,65.96,66.23,18562.0,51.0583,51.1665,50.9579,51.1665,18562.0
2020-10-15 11:25:00,66.25,66.28,65.85,65.91,17151.0,51.1819,51.2051,50.8729,50.9193,17151.0
2020-10-15 11:30:00,65.94,65.98,65.88,65.96,8764.0,50.9425,50.9734,50.8961,50.9579,8764.0
2020-10-15 11:35:00,65.98,66.15,65.98,66.15,27487.0,50.9734,51.1047,50.9734,51.1047,27487.0
2020-10-15 11:40:00,66.14,66.31,66.11,66.17,12904.0,51.097,51.2283,51.0738,51.1201,12904.0
2020-10-15 11:45:00,66.18,66.33,66.15,66.25,22261.0,51.1279,51.2438,51.1047,51.1819,22261.0
2020-10-15 11:50:00,66.27,66.46,66.19,66.42,24497.0,51.1974,51.3442,51.1356,51.3133,24497.0
2020-10-15 11:55:00,66.42,66.52,66.37,66.42,43078.0,51.3133,51.3905,51.2747,51.3133,43078.0
2020-10-15 12:00:00,66.44,66.47,66.17,66.2,23296.0,51.3287,51.3519,51.1201,51.1433,23296.0
2020-10-15 12:05:00,66.2,66.27,66.1,66.11,11502.0,51.1433,51.1974,51.0661,51.0738,11502.0
2020-10-15 12:10:00,66.17,66.28,66.15,66.18,12087.0,51.1201,51.2051,51.1047,51.1279,12087.0
2020-10-15 12:15:00,66.21,66.21,66.09,66.11,10831.0,51.151,51.151,51.0583,51.0738,10831.0
2020-10-15 12:20:00,66.04,66.06,65.92,65.97,15212.0,51.0197,51.0352,50.927,50.9656,15212.0
2020-10-15 12:25:00,65.98,66.04,65.77,65.79,18341.0,50.9734,51.0197,50.8111,50.8266,18341.0
2020-10-15 12:30:00,65.79,65.85,65.65,65.66,12185.0,50.8266,50.8729,50.7184,50.7261,12185.0
2020-10-15 12:35:00,65.67,65.92,65.66,65.84,9815.0,50.7339,50.927,50.7261,50.8652,9815.0
2020-10-15 12:40:00,65.85,65.86,65.73,65.73,11128.0,50.8729,50.8807,50.7802,50.7802,11128.0
2020-10-15 12:45:00,65.75,65.79,65.65,65.7,12704.0,50.7957,50.8266,50.7184,50.757,12704.0
2020-10-15 12:50:00,65.67,65.8,65.61,65.79,11938.0,50.7339,50.8343,50.6875,50.8266,11938.0
2020-10-15 12:55:00,65.79,65.79,65.57,65.59,22210.0,50.8266,50.8266,50.6566,50.6721,22210.0
2020-10-15 13:00:00,65.59,65.59,65.36,65.51,50480.0,50.6721,50.6721,50.4944,50.6103,50480.0
2020-10-15 13:05:00,65.5,65.55,65.36,65.54,30353.0,50.6025,50.6412,50.4944,50.6334,30353.0
2020-10-15 13:10:00,65.54,65.56,65.48,65.52,38218.0,50.6334,50.6489,50.5871,50.618,38218.0
2020-10-15 13:15:00,65.52,65.62,65.49,65.5,28406.0,50.618,50.6952,50.5948,50.6025,28406.0
2020-10-15 13:20:00,65.5,65.67,65.5,65.51,44644.0,50.6025,50.7339,50.6025,50.6103,44644.0
2020-10-15 13:25:00,65.56,65.67,65.51,65.59,43209.0,50.6489,50.7339,50.6103,50.6721,43209.0
2020-10-15 13:30:00,65.6,65.61,65.45,65.51,22857.0,50.6798,50.6875,50.5639,50.6103,22857.0
2020-10-15 13:35:00,65.51,65.54,65.42,65.44,17641.0,50.6103,50.6334,50.5407,50.5562,17641.0
2020-10-15 13:40:00,65.46,65.67,65.42,65.67,27856.0,50.5716,50.7339,50.5407,50.7339,27856.0
2020-10-15 13:45:00,65.68,65.7,65.55,65.6,12990.0,50.7416,50.757,50.6412,50.6798,12990.0
2020-10-15 13:50:00,65.6,65.6,65.45,65.52,14326.0,50.6798,50.6798,50.5639,50.618,14326.0
2020-10-15 13:55:00,65.5,65.6,65.49,65.53,5823.0,50.6025,50.6798,50.5948,50.6257,5823.0
2020-10-15 14:00:00,65.49,65.58,65.42,65.48,30900.0,50.5948,50.6643,50.5407,50.5871,30900.0
2020-10-15 14:05:00,65.46,65.6,65.46,65.53,8889.0,50.5716,50.6798,50.5716,50.6257,8889.0
2020-10-15 14:10:00,65.51,65.59,65.51,65.55,24650.0,50.6103,50.6721,50.6103,50.6412,24650.0
2020-10-15 14:15:00,65.56,65.61,65.5,65.56,19292.0,50.6489,50.6875,50.6025,50.6489,19292.0
2020-10-15 14:20:00,65.56,65.59,65.52,65.54,9045.0,50.6489,50.6721,50.618,50.6334,9045.0
2020-10-15 14:25:00,65.55,65.59,65.53,65.58,13101.0,50.6412,50.6721,50.6257,50.6643,13101.0
2020-10-15 14:30:00,65.59,65.66,65.52,65.58,19504.0,50.6721,50.7261,50.618,50.6643,19504.0
2020-10-15 14:35:00,65.58,65.59,65.47,65.47,21954.0,50.6643,50.6721,50.5794,50.5794,21954.0
2020-10-15 14:40:00,65.45,65.58,65.45,65.52,9998.0,50.5639,50.6643,50.5639,50.618,9998.0
2020-10-15 14:45:00,65.51,65.52,65.43,65.48,9220.0,50.6103,50.618,50.5485,50.5871,9220.0
2020-10-15 14:50:00,65.5,65.68,65.48,65.6,49439.0,50.6025,50.7416,50.5871,50.6798,49439.0
2020-10-15 14:55:00,65.61,65.62,65.56,65.59,30450.0,50.6875,50.6952,50.6489,50.6721,30450.0
2020-10-15 15:00:00,65.59,65.7,65.56,65.66,14185.0,50.6721,50.757,50.6489,50.7261,14185.0
2020-10-15 15:05:00,65.65,65.65,65.4,65.43,23732.0,50.7184,50.7184,50.5253,50.5485,23732.0
2020-10-15 15:10:00,65.41,65.46,65.32,65.35,24665.0,50.533,50.5716,50.4635,50.4866,24665.0
2020-10-15 15:15:00,65.35,65.4,65.25,65.35,16846.0,50.4866,50.5253,50.4094,50.4866,16846.0
2020-10-15 15:20:00,65.35,65.36,65.22,65.3,19205.0,50.4866,50.4944,50.3862,50.448,19205.0
2020-10-15 15:25:00,65.28,65.46,65.26,65.44,17386.0,50.4326,50.5716,50.4171,50.5562,17386.0
2020-10-15 15:30:00,65.45,65.47,65.31,65.35,26344.0,50.5639,50.5794,50.4557,50.4866,26344.0
2020-10-15 15:35:00,65.36,65.4,65.31,65.37,24061.0,50.4944,50.5253,50.4557,50.5021,24061.0
2020-10-15 15:40:00,65.37,65.43,65.3,65.3,49327.0,50.5021,50.5485,50.448,50.448,49327.0
2020-10-15 15:45:00,65.3,65.31,65.2,65.3,39166.0,50.448,50.4557,50.3708,50.448,39166.0
2020-10-15 15:50:00,65.31,65.31,65.19,65.21,72746.0,50.4557,50.4557,50.363,50.3785,72746.0
2020-10-15 15:55:00,65.2,65.26,65.09,65.13,225059.0,50.3708,50.4171,50.2858,50.3167,225059.0
2020-10-16 09:30:00,65.53,65.71,65.2,65.23,141062.0,50.6257,50.7648,50.3708,50.3939,141062.0
2020-10-16 09:35:00,65.24,65.24,64.91,65.01,55885.0,50.4017,50.4017,50.1467,50.224,55885.0
2020-10-16 09:40:00,65.0,65.18,64.58,64.66,52928.0,50.2163,50.3553,49.8918,49.9536,52928.0
2020-10-16 09:45:00,64.64,64.89,64.45,64.51,102705.0,49.9381,50.1313,49.7913,49.8377,102705.0
2020-10-16 09:50:00,64.51,64.53,64.15,64.35,79292.0,49.8377,49.8531,49.5596,49.7141,79292.0
2020-10-16 09:55:00,64.38,64.64,64.33,64.43,53546.0,49.7373,49.9381,49.6986,49.7759,53546.0
2020-10-16 10:00:00,64.45,64.64,64.45,64.52,50580.0,49.7913,49.9381,49.7913,49.8454,50580.0
2020-10-16 10:05:00,64.52,64.62,64.33,64.57,23592.0,49.8454,49.9227,49.6986,49.8841,23592.0
2020-10-16 10:10:00,64.57,64.7,64.44,64.46,33384.0,49.8841,49.9845,49.7836,49.7991,33384.0
2020-10-16 10:15:00,64.49,64.71,64.44,64.59,30303.0,49.8222,49.9922,49.7836,49.8995,30303.0
2020-10-16 10:20:00,64.57,64.77,64.5,64.55,48728.0,49.8841,50.0386,49.83,49.8686,48728.0
2020-10-16 10:25:00,64.57,64.7,64.5,64.66,24082.0,49.8841,49.9845,49.83,49.9536,24082.0
2020-10-16 10:30:00,64.68,64.7,64.52,64.53,16570.0,49.969,49.9845,49.8454,49.8531,16570.0
2020-10-16 10:35:00,64.53,64.63,64.37,64.37,38054.0,49.8531,49.9304,49.7295,49.7295,38054.0
2020-10-16 10:40:00,64.39,64.55,64.37,64.43,64392.0,49.745,49.8686,49.7295,49.7759,64392.0
2020-10-16 10:45:00,64.44,64.5,64.32,64.5,40626.0,49.7836,49.83,49.6909,49.83,40626.0
2020-10-16 10:50:00,64.49,64.53,64.37,64.45,39186.0,49.8222,49.8531,49.7295,49.7913,39186.0
2020-10-16 10:55:00,64.43,64.44,64.35,64.36,16334.0,49.7759,49.7836,49.7141,49.7218,16334.0
2020-10-16 11:00:00,64.37,64.54,64.35,64.42,23461.0,49.7295,49.8609,49.7141,49.7682,23461.0
2020-10-16 11:05:00,64.44,64.73,64.42,64.72,32745.0,49.7836,50.0077,49.7682,49.9999,32745.0
2020-10-16 11:10:00,64.72,64.85,64.66,64.75,43987.0,49.9999,50.1004,49.9536,50.0231,43987.0
2020-10-16 11:15:00,64.73,64.78,64.65,64.73,44554.0,50.0077,50.0463,49.9459,50.0077,44554.0
2020-10-16 11:20:00,64.73,64.84,64.7,64.74,29957.0,50.0077,50.0926,49.9845,50.0154,29957.0
2020-10-16 11:25:00,64.76,64.88,64.72,64.8,32922.0,50.0308,50.1235,49.9999,50.0617,32922.0
2020-10-16 11:30:00,64.81,64.84,64.61,64.67,19629.0,50.0695,50.0926,49.915,49.9613,19629.0
2020-10-16 11:35:00,64.65,64.78,64.62,64.7,56920.0,49.9459,50.0463,49.9227,49.9845,56920.0
2020-10-16 11:40:00,64.71,64.81,64.6,64.61,149199.0,49.9922,50.0695,49.9072,49.915,149199.0
2020-10-16 11:45:00,64.6,64.83,64.6,64.78,77455.0,49.9072,50.0849,49.9072,50.0463,77455.0
2020-10-16 11:50:00,64.75,65.0,64.63,64.7,45927.0,50.0231,50.2163,49.9304,49.9845,45927.0
2020-10-16 11:55:00,64.67,64.72,64.63,64.66,22189.0,49.9613,49.9999,49.9304,49.9536,22189.0
2020-10-16 12:00:00,64.6,64.63,64.5,64.59,32955.0,49.9072,49.9304,49.83,49.8995,32955.0
2020-10-16 12:05:00,64.6,64.65,64.44,64.56,29550.0,49.9072,49.9459,49.7836,49.8763,29550.0
2020-10-16 12:10:00,64.55,64.55,64.44,64.47,20683.0,49.8686,49.8686,49.7836,49.8068,20683.0
2020-10-16 12:15:00,64.47,64.55,64.47,64.48,13726.0,49.8068,49.8686,49.8068,49.8145,13726.0
2020-10-16 12:20:00,64.5,64.56,64.48,64.54,14993.0,49.83,49.8763,49.8145,49.8609,14993.0
2020-10-16 12:25:00,64.54,64.6,64.52,64.58,13881.0,49.8609,49.9072,49.8454,49.8918,13881.0
2020-10-16 12:30:00,64.57,64.71,64.57,64.71,19717.0,49.8841,49.9922,49.8841,49.9922,19717.0
2020-10-16 12:35:00,64.73,64.78,64.64,64.7,23617.0,50.0077,50.0463,49.9381,49.9845,23617.0
2020-10-16 12:40:00,64.72,64.73,64.53,64.59,42693.0,49.9999,50.0077,49.8531,49.8995,42693.0
2020-10-16 12:45:00,64.6,64.66,64.53,64.61,19865.0,49.9072,49.9536,49.8531,49.915,19865.0
2020-10-16 12:50:00,64.62,64.69,64.58,64.67,12174.0,49.9227,49.9768,49.8918,49.9613,12174.0
2020-10-16 12:55:00,64.67,64.69,64.58,64.66,23411.0,49.9613,49.9768,49.8918,49.9536,23411.0
2020-10-16 13:00:00,64.67,64.72,64.63,64.66,12891.0,49.9613,49.9999,49.9304,49.9536,12891.0
2020-10-16 13:05:00,64.68,64.72,64.58,64.63,19588.0,49.969,49.9999,49.8918,49.9304,19588.0
2020-10-16 13:10:00,64.63,64.66,64.55,64.62,12593.0,49.9304,49.9536,49.8686,49.9227,12593.0
2020-10-16 13:15:00,64.64,64.67,64.61,64.62,13181.0,49.9381,49.9613,49.915,49.9227,13181.0
2020-10-16 13:20:00,64.6,64.68,64.56,64.66,23256.0,49.9072,49.969,49.8763,49.9536,23256.0
2020-10-16 13:25:00,64.66,64.72,64.63,64.65,17774.0,49.9536,49.9999,49.9304,49.9459,17774.0
2020-10-16 13:30:00,64.67,64.69,64.59,64.63,26523.0,49.9613,49.9768,49.8995,49.9304,26523.0
2020-10-16 13:35:00,64.63,64.87,64.61,64.81,39373.0,49.9304,50.1158,49.915,50.0695,39373.0
2020-10-16 13:40:00,64.88,65.1,64.82,65.06,36508.0,50.1235,50.2935,50.0772,50.2626,36508.0
2020-10-16 13:45:00,65.06,65.16,64.97,65.01,41570.0,50.2626,50.3399,50.1931,50.224,41570.0
2020-10-16 13:50:00,65.01,65.01,64.95,64.97,8511.0,50.224,50.224,50.1776,50.1931,8511.0
2020-10-16 13:55:00,64.94,64.99,64.93,64.95,16667.0,50.1699,50.2085,50.1622,50.1776,16667.0
2020-10-16 14:00:00,64.95,65.0,64.84,64.84,16257.0,50.1776,50.2163,50.0926,50.0926,16257.0
2020-10-16 14:05:00,64.82,64.88,64.81,64.81,11065.0,50.0772,50.1235,50.0695,50.0695,11065.0
2020-10-16 14:10:00,64.82,64.84,64.64,64.66,27150.0,50.0772,50.0926,49.9381,49.9536,27150.0
2020-10-16 14:15:00,64.67,64.91,64.66,64.88,35300.0,49.9613,50.1467,49.9536,50.1235,35300.0
2020-10-16 14:20:00,64.89,64.91,64.81,64.91,23975.0,50.1313,50.1467,50.0695,50.1467,23975.0
2020-10-16 14:25:00,64.9,65.04,64.9,64.97,23140.0,50.139,50.2472,50.139,50.1931,23140.0
2020-10-16 14:30:00,64.95,65.0,64.91,64.95,12157.0,50.1776,50.2163,50.1467,50.1776,12157.0
2020-10-16 14:35:00,64.97,65.04,64.95,64.97,22179.0,50.1931,50.2472,50.1776,50.1931,22179.0
2020-10-16 14:40:00,64.98,65.05,64.86,64.95,21985.0,50.2008,50.2549,50.1081,50.1776,21985.0
2020-10-16 14:45:00,64.97,64.97,64.9,64.94,10955.0,50.1931,50.1931,50.139,50.1699,10955.0
2020-10-16 14:50:00,64.95,65.01,64.9,64.96,15792.0,50.1776,50.224,50.139,50.1853,15792.0
2020-10-16 14:55:00,64.97,65.08,64.92,65.08,47866.0,50.1931,50.2781,50.1544,50.2781,47866.0
2020-10-16 15:00:00,65.08,65.15,65.04,65.14,27658.0,50.2781,50.3321,50.2472,50.3244,27658.0
2020-10-16 15:05:00,65.15,65.21,65.05,65.19,23917.0,50.3321,50.3785,50.2549,50.363,23917.0
2020-10-16 15:10:00,65.19,65.25,65.09,65.09,32537.0,50.363,50.4094,50.2858,50.2858,32537.0
2020-10-16 15:15:00,65.08,65.22,65.08,65.16,33204.0,50.2781,50.3862,50.2781,50.3399,33204.0
2020-10-16 15:20:00,65.16,65.22,65.11,65.2,59299.0,50.3399,50.3862,50.3012,50.3708,59299.0
2020-10-16 15:25:00,65.18,65.2,65.08,65.14,21604.0,50.3553,50.3708,50.2781,50.3244,21604.0
2020-10-16 15:30:00,65.12,65.18,65.0,65.01,22707.0,50.309,50.3553,50.2163,50.224,22707.0
2020-10-16 15:35:00,65.02,65.02,64.86,64.91,44037.0,50.2317,50.2317,50.1081,50.1467,44037.0
2020-10-16 15:40:00,64.9,65.0,64.87,64.97,65478.0,50.139,50.2163,50.1158,50.1931,65478.0
2020-10-16 15:45:00,64.96,65.01,64.93,65.0,37665.0,50.1853,50.224,50.1622,50.2163,37665.0
2020-10-16 15:50:00,65.03,65.05,64.86,64.92,59610.0,50.2394,50.2549,50.1081,50.1544,59610.0
2020-10-16 15:55:00,64.92,64.98,64.72,64.81,231168.0,50.1544,50.2008,49.9999,50.0695,231168.0
2020-10-19 09:30:00,65.0,65.1,64.35,64.49,150230.0,50.2163,50.2935,49.7141,49.8222,150230.0
2020-10-19 09:35:00,64.44,64.44,63.91,64.09,130830.0,49.7836,49.7836,49.3742,49.5132,130830.0
2020-10-19 09:40:00,64.06,64.47,63.84,64.42,62324.0,49.49,49.8068,49.3201,49.7682,62324.0
2020-10-19 09:45:00,64.44,64.53,64.22,64.47,45245.0,49.7836,49.8531,49.6137,49.8068,45245.0
2020-10-19 09:50:00,64.4,64.64,64.33,64.61,55061.0,49.7527,49.9381,49.6986,49.915,55061.0
2020-10-19 09:55:00,64.56,64.57,64.14,64.3,25281.0,49.8763,49.8841,49.5519,49.6755,25281.0
2020-10-19 10:00:00,64.3,64.3,64.07,64.27,23343.0,49.6755,49.6755,49.4978,49.6523,23343.0
2020-10-19 10:05:00,64.3,64.3,64.01,64.16,20656.0,49.6755,49.6755,49.4514,49.5673,20656.0
2020-10-19 10:10:00,64.11,64.29,64.0,64.07,46841.0,49.5287,49.6677,49.4437,49.4978,46841.0
2020-10-19 10:15:00,64.06,64.36,64.0,64.32,38401.0,49.49,49.7218,49.4437,49.6909,38401.0
2020-10-19 10:20:00,64.28,64.34,64.1,64.1,25932.0,49.66,49.7064,49.5209,49.5209,25932.0
2020-10-19 10:25:00,64.1,64.19,64.0,64.16,55914.0,49.5209,49.5905,49.4437,49.5673,55914.0
2020-10-19 10:30:00,64.14,64.25,64.06,64.19,41857.0,49.5519,49.6368,49.49,49.5905,41857.0
2020-10-19 10:35:00,64.22,64.38,64.13,64.27,60347.0,49.6137,49.7373,49.5441,49.6523,60347.0
2020-10-19 10:40:00,64.27,64.52,64.26,64.4,53844.0,49.6523,49.8454,49.6446,49.7527,53844.0
2020-10-19 10:45:00,64.37,64.52,64.25,64.33,49506.0,49.7295,49.8454,49.6368,49.6986,49506.0
2020-10-19 10:50:00,64.31,64.58,64.3,64.55,26336.0,49.6832,49.8918,49.6755,49.8686,26336.0
2020-10-19 10:55:00,64.58,64.72,64.55,64.68,27659.0,49.8918,49.9999,49.8686,49.969,27659.0
2020-10-19 11:00:00,64.66,64.72,64.63,64.69,28382.0,49.9536,49.9999,49.9304,49.9768,28382.0
2020-10-19 11:05:00,64.67,64.85,64.61,64.77,76064.0,49.9613,50.1004,49.915,50.0386,76064.0
2020-10-19 11:10:00,64.75,64.98,64.68,64.85,37847.0,50.0231,50.2008,49.969,50.1004,37847.0
2020-10-19 11:15:00,64.85,64.89,64.73,64.78,17411.0,50.1004,50.1313,50.0077,50.0463,17411.0
2020-10-19 11:20:00,64.74,64.76,64.6,64.63,32355.0,50.0154,50.0308,49.9072,49.9304,32355.0
2020-10-19 11:25:00,64.61,64.72,64.56,64.67,18408.0,49.915,49.9999,49.8763,49.9613,18408.0
2020-10-19 11:30:00,64.65,64.7,64.55,64.63,62338.0,49.9459,49.9845,49.8686,49.9304,62338.0
2020-10-19 11:35:00,64.7,64.76,64.58,64.61,18652.0,49.9845,50.0308,49.8918,49.915,18652.0
2020-10-19 11:40:00,64.59,64.76,64.58,64.73,13941.0,49.8995,50.0308,49.8918,50.0077,13941.0
2020-10-19 11:45:00,64.76,64.82,64.7,64.8,8261.0,50.0308,50.0772,49.9845,50.0617,8261.0
2020-10-19 11:50:00,64.79,64.87,64.76,64.87,13844.0,50.054,50.1158,50.0308,50.1158,13844.0
2020-10-19 11:55:00,64.87,65.1,64.86,65.09,36909.0,50.1158,50.2935,50.1081,50.2858,36909.0
2020-10-19 12:00:00,65.07,65.16,64.96,65.14,14257.0,50.2703,50.3399,50.1853,50.3244,14257.0
2020-10-19 12:05:00,65.15,65.35,65.09,65.33,32895.0,50.3321,50.4866,50.2858,50.4712,32895.0
2020-10-19 12:10:00,65.34,65.35,65.09,65.15,19781.0,50.4789,50.4866,50.2858,50.3321,19781.0
2020-10-19 12:15:00,65.17,65.28,65.02,65.03,11661.0,50.3476,50.4326,50.2317,50.2394,11661.0
2020-10-19 12:20:00,65.03,65.12,65.01,65.12,29256.0,50.2394,50.309,50.224,50.309,29256.0
2020-10-19 12:25:00,65.08,65.15,65.03,65.09,20907.0,50.2781,50.3321,50.2394,50.2858,20907.0
2020-10-19 12:30:00,65.09,65.12,64.77,64.83,24518.0,50.2858,50.309,50.0386,50.0849,24518.0
2020-10-19 12:35:00,64.82,64.85,64.6,64.6,19257.0,50.0772,50.1004,49.9072,49.9072,19257.0
2020-10-19 12:40:00,64.62,64.69,64.55,64.64,12732.0,49.9227,49.9768,49.8686,49.9381,12732.0
2020-10-19 12:45:00,64.66,64.77,64.63,64.67,15246.0,49.9536,50.0386,49.9304,49.9613,15246.0
2020-10-19 12:50:00,64.66,64.74,64.58,64.59,12550.0,49.9536,50.0154,49.8918,49.8995,12550.0
2020-10-19 12:55:00,64.61,64.61,64.38,64.45,26667.0,49.915,49.915,49.7373,49.7913,26667.0
2020-10-19 13:00:00,64.46,64.5,64.32,64.38,15128.0,49.7991,49.83,49.6909,49.7373,15128.0
2020-10-19 13:05:00,64.38,64.47,64.37,64.4,12291.0,49.7373,49.8068,49.7295,49.7527,12291.0
2020-10-19 13:10:00,64.39,64.49,64.34,64.45,13056.0,49.745,49.8222,49.7064,49.7913,13056.0
2020-10-19 13:15:00,64.44,64.45,64.32,64.4,9419.0,49.7836,49.7913,49.6909,49.7527,9419.0
2020-10-19 13:20:00,64.4,64.47,64.33,64.39,8615.0,49.7527,49.8068,49.6986,49.745,8615.0
2020-10-19 13:25:00,64.4,64.49,64.39,64.47,4655.0,49.7527,49.8222,49.745,49.8068,4655.0
2020-10-19 13:30:00,64.45,64.49,64.32,64.33,6638.0,49.7913,49.8222,49.6909,49.6986,6638.0
2020-10-19 13:35:00,64.36,64.4,64.31,64.34,18923.0,49.7218,49.7527,49.6832,49.7064,18923.0
2020-10-19 13:40:00,64.35,64.4,64.33,64.39,4052.0,49.7141,49.7527,49.6986,49.745,4052.0
2020-10-19 13:45:00,64.39,64.42,64.35,64.38,12871.0,49.745,49.7682,49.7141,49.7373,12871.0
2020-10-19 13:50:00,64.39,64.56,64.37,64.47,14080.0,49.745,49.8763,49.7295,49.8068,14080.0
2020-10-19 13:55:00,64.43,64.6,64.43,64.5,4927.0,49.7759,49.9072,49.7759,49.83,4927.0
2020-10-19 14:00:00,64.49,64.61,64.41,64.43,15096.0,49.8222,49.915,49.7604,49.7759,15096.0
2020-10-19 14:05:00,64.47,64.59,64.38,64.55,28689.0,49.8068,49.8995,49.7373,49.8686,28689.0
2020-10-19 14:10:00,64.58,64.68,64.57,64.65,11762.0,49.8918,49.969,49.8841,49.9459,11762.0
2020-10-19 14:15:00,64.68,64.79,64.63,64.72,15429.0,49.969,50.054,49.9304,49.9999,15429.0
2020-10-19 14:20:00,64.69,64.76,64.69,64.73,8936.0,49.9768,50.0308,49.9768,50.0077,8936.0
2020-10-19 14:25:00,64.73,64.79,64.69,64.69,11632.0,50.0077,50.054,49.9768,49.9768,11632.0
2020-10-19 14:30:00,64.68,64.71,64.58,64.59,16117.0,49.969,49.9922,49.8918,49.8995,16117.0
2020-10-19 14:35:00,64.59,64.64,64.54,64.63,15013.0,49.8995,49.9381,49.8609,49.9304,15013.0
2020-10-19 14:40:00,64.65,64.68,64.44,64.45,13870.0,49.9459,49.969,49.7836,49.7913,13870.0
2020-10-19 14:45:00,64.43,64.44,64.23,64.26,31753.0,49.7759,49.7836,49.6214,49.6446,31753.0
2020-10-19 14:50:00,64.25,64.32,64.15,64.25,30671.0,49.6368,49.6909,49.5596,49.6368,30671.0
2020-10-19 14:55:00,64.23,64.35,64.14,64.16,27051.0,49.6214,49.7141,49.5519,49.5673,27051.0
2020-10-19 15:00:00,64.17,64.2,64.09,64.11,52587.0,49.575,49.5982,49.5132,49.5287,52587.0
2020-10-19 15:05:00,64.13,64.16,64.03,64.11,32009.0,49.5441,49.5673,49.4669,49.5287,32009.0
2020-10-19 15:10:00,64.1,64.33,64.07,64.27,22345.0,49.5209,49.6986,49.4978,49.6523,22345.0
2020-10-19 15:15:00,64.25,64.26,64.05,64.14,27242.0,49.6368,49.6446,49.4823,49.5519,27242.0
2020-10-19 15:20:00,64.12,64.21,64.07,64.07,15902.0,49.5364,49.6059,49.4978,49.4978,15902.0
2020-10-19 15:25:00,64.1,64.17,64.07,64.13,17604.0,49.5209,49.575,49.4978,49.5441,17604.0
2020-10-19 15:30:00,64.13,64.24,64.11,64.11,19348.0,49.5441,49.6291,49.5287,49.5287,19348.0
2020-10-19 15:35:00,64.1,64.2,64.07,64.2,23262.0,49.5209,49.5982,49.4978,49.5982,23262.0
2020-10-19 15:40:00,64.17,64.23,64.08,64.23,53213.0,49.575,49.6214,49.5055,49.6214,53213.0
2020-10-19 15:45:00,64.23,64.25,64.05,64.12,40480.0,49.6214,49.6368,49.4823,49.5364,40480.0
2020-10-19 15:50:00,64.1,64.12,64.0,64.02,94088.0,49.5209,49.5364,49.4437,49.4591,94088.0
2020-10-19 15:55:00,64.0,64.02,63.84,63.92,278013.0,49.4437,49.4591,49.3201,49.3819,278013.0
2020-10-20 09:30:00,64.89,64.96,64.56,64.82,66903.0,50.1313,50.1853,49.8763,50.0772,66903.0
2020-10-20 09:35:00,64.8,65.44,64.77,65.42,89438.0,50.0617,50.5562,50.0386,50.5407,89438.0
2020-10-20 09:40:00,65.39,66.08,65.38,65.94,227467.0,50.5175,51.0506,50.5098,50.9425,227467.0
2020-10-20 09:45:00,65.95,65.95,65.22,65.37,46658.0,50.9502,50.9502,50.3862,50.5021,46658.0
2020-10-20 09:50:00,65.38,65.65,65.35,65.58,31796.0,50.5098,50.7184,50.4866,50.6643,31796.0
2020-10-20 09:55:00,65.65,65.71,65.34,65.55,30255.0,50.7184,50.7648,50.4789,50.6412,30255.0
2020-10-20 10:00:00,65.44,65.58,65.03,65.11,41287.0,50.5562,50.6643,50.2394,50.3012,41287.0
2020-10-20 10:05:00,65.1,65.15,64.82,64.84,32593.0,50.2935,50.3321,50.0772,50.0926,32593.0
2020-10-20 10:10:00,64.88,64.97,64.63,64.7,22958.0,50.1235,50.1931,49.9304,49.9845,22958.0
2020-10-20 10:15:00,64.7,64.87,64.69,64.69,20532.0,49.9845,50.1158,49.9768,49.9768,20532.0
2020-10-20 10:20:00,64.7,64.96,64.6,64.96,23057.0,49.9845,50.1853,49.9072,50.1853,23057.0
2020-10-20 10:25:00,64.97,65.12,64.97,65.05,29563.0,50.1931,50.309,50.1931,50.2549,29563.0
2020-10-20 10:30:00,65.02,65.17,64.94,65.15,34270.0,50.2317,50.3476,50.1699,50.3321,34270.0
2020-10-20 10:35:00,65.12,65.27,64.99,65.23,14031.0,50.309,50.4248,50.2085,50.3939,14031.0
2020-10-20 10:40:00,65.2,65.44,65.12,65.31,24568.0,50.3708,50.5562,50.309,50.4557,24568.0
2020-10-20 10:45:00,65.28,65.31,65.16,65.2,25670.0,50.4326,50.4557,50.3399,50.3708,25670.0
2020-10-20 10:50:00,65.2,65.58,65.16,65.4,40994.0,50.3708,50.6643,50.3399,50.5253,40994.0
2020-10-20 10:55:00,65.44,65.53,65.1,65.12,46819.0,50.5562,50.6257,50.2935,50.309,46819.0
2020-10-20 11:00:00,65.08,65.15,64.96,65.06,28792.0,50.2781,50.3321,50.1853,50.2626,28792.0
2020-10-20 11:05:00,65.04,65.19,64.98,65.14,17497.0,50.2472,50.363,50.2008,50.3244,17497.0
2020-10-20 11:10:00,65.14,65.22,65.09,65.1,33341.0,50.3244,50.3862,50.2858,50.2935,33341.0
2020-10-20 11:15:00,65.14,65.35,65.13,65.18,19799.0,50.3244,50.4866,50.3167,50.3553,19799.0
2020-10-20 11:20:00,65.16,65.21,65.07,65.13,13015.0,50.3399,50.3785,50.2703,50.3167,13015.0
2020-10-20 11:25:00,65.14,65.26,65.07,65.1,8259.0,50.3244,50.4171,50.2703,50.2935,8259.0
2020-10-20 11:30:00,65.1,65.14,65.02,65.12,13109.0,50.2935,50.3244,50.2317,50.309,13109.0
2020-10-20 11:35:00,65.12,65.35,65.09,65.29,10712.0,50.309,50.4866,50.2858,50.4403,10712.0
2020-10-20 11:40:00,65.33,65.37,65.22,65.23,15215.0,50.4712,50.5021,50.3862,50.3939,15215.0
2020-10-20 11:45:00,65.23,65.3,65.1,65.1,13355.0,50.3939,50.448,50.2935,50.2935,13355.0
2020-10-20 11:50:00,65.09,65.18,65.06,65.18,8125.0,50.2858,50.3553,50.2626,50.3553,8125.0
2020-10-20 11:55:00,65.2,65.27,65.14,65.18,10995.0,50.3708,50.4248,50.3244,50.3553,10995.0
2020-10-20 12:00:00,65.18,65.25,65.08,65.09,6719.0,50.3553,50.4094,50.2781,50.2858,6719.0
2020-10-20 12:05:00,65.12,65.18,65.1,65.12,8676.0,50.309,50.3553,50.2935,50.309,8676.0
2020-10-20 12:10:00,65.14,65.21,65.08,65.1,5842.0,50.3244,50.3785,50.2781,50.2935,5842.0
2020-10-20 12:15:00,65.1,65.12,65.0,65.03,23061.0,50.2935,50.309,50.2163,50.2394,23061.0
2020-10-20 12:20:00,65.01,65.06,64.98,64.98,13467.0,50.224,50.2626,50.2008,50.2008,13467.0
2020-10-20 12:25:00,65.01,65.05,64.88,64.88,19907.0,50.224,50.2549,50.1235,50.1235,19907.0
2020-10-20 12:30:00,64.86,65.23,64.86,65.15,17683.0,50.1081,50.3939,50.1081,50.3321,17683.0
2020-10-20 12:35:00,65.2,65.29,65.03,65.09,28793.0,50.3708,50.4403,50.2394,50.2858,28793.0
2020-10-20 12:40:00,65.1,65.3,65.09,65.23,10648.0,50.2935,50.448,50.2858,50.3939,10648.0
2020-10-20 12:45:00,65.23,65.33,65.14,65.24,17670.0,50.3939,50.4712,50.3244,50.4017,17670.0
2020-10-20 12:50:00,65.25,65.32,65.21,65.3,14222.0,50.4094,50.4635,50.3785,50.448,14222.0
2020-10-20 12:55:00,65.32,65.5,65.3,65.47,15313.0,50.4635,50.6025,50.448,50.5794,15313.0
2020-10-20 13:00:00,65.48,65.49,65.41,65.44,11328.0,50.5871,50.5948,50.533,50.5562,11328.0
2020-10-20 13:05:00,65.44,65.49,65.31,65.31,14037.0,50.5562,50.5948,50.4557,50.4557,14037.0
2020-10-20 13:10:00,65.33,65.34,65.24,65.31,14676.0,50.4712,50.4789,50.4017,50.4557,14676.0
2020-10-20 13:15:00,65.3,65.34,65.13,65.24,16478.0,50.448,50.4789,50.3167,50.4017,16478.0
2020-10-20 13:20:00,65.28,65.38,65.27,65.34,19256.0,50.4326,50.5098,50.4248,50.4789,19256.0
2020-10-20 13:25:00,65.36,65.48,65.33,65.39,8634.0,50.4944,50.5871,50.4712,50.5175,8634.0
2020-10-20 13:30:00,65.41,65.45,65.27,65.3,10732.0,50.533,50.5639,50.4248,50.448,10732.0
2020-10-20 13:35:00,65.33,65.43,65.28,65.31,7398.0,50.4712,50.5485,50.4326,50.4557,7398.0
2020-10-20 13:40:00,65.31,65.38,65.26,65.31,10855.0,50.4557,50.5098,50.4171,50.4557,10855.0
2020-10-20 13:45:00,65.3,65.4,65.29,65.3,8522.0,50.448,50.5253,50.4403,50.448,8522.0
2020-10-20 13:50:00,65.28,65.28,65.18,65.2,13545.0,50.4326,50.4326,50.3553,50.3708,13545.0
2020-10-20 13:55:00,65.18,65.23,65.01,65.09,25548.0,50.3553,50.3939,50.224,50.2858,25548.0
2020-10-20 14:00:00,65.12,65.22,65.11,65.15,23954.0,50.309,50.3862,50.3012,50.3321,23954.0
2020-10-20 14:05:00,65.19,65.19,64.99,65.0,21718.0,50.363,50.363,50.2085,50.2163,21718.0
2020-10-20 14:10:00,65.0,65.11,64.98,65.11,20017.0,50.2163,50.3012,50.2008,50.3012,20017.0
2020-10-20 14:15:00,65.13,65.2,65.11,65.17,8900.0,50.3167,50.3708,50.3012,50.3476,8900.0
2020-10-20 14:20:00,65.2,65.29,65.1,65.17,14760.0,50.3708,50.4403,50.2935,50.3476,14760.0
2020-10-20 14:25:00,65.17,65.22,65.13,65.13,25912.0,50.3476,50.3862,50.3167,50.3167,25912.0
2020-10-20 14:30:00,65.12,65.14,65.04,65.09,28275.0,50.309,50.3244,50.2472,50.2858,28275.0
2020-10-20 14:35:00,65.09,65.1,64.96,65.0,16274.0,50.2858,50.2935,50.1853,50.2163,16274.0
2020-10-20 14:40:00,65.01,65.01,64.9,64.95,15425.0,50.224,50.224,50.139,50.1776,15425.0
2020-10-20 14:45:00,64.95,64.95,64.83,64.85,12819.0,50.1776,50.1776,50.0849,50.1004,12819.0
2020-10-20 14:50:00,64.83,64.89,64.79,64.87,13031.0,50.0849,50.1313,50.054,50.1158,13031.0
2020-10-20 14:55:00,64.88,64.91,64.79,64.8,14358.0,50.1235,50.1467,50.054,50.0617,14358.0
2020-10-20 15:00:00,64.8,64.87,64.77,64.8,13718.0,50.0617,50.1158,50.0386,50.0617,13718.0
2020-10-20 15:05:00,64.84,64.84,64.61,64.66,33273.0,50.0926,50.0926,49.915,49.9536,33273.0
2020-10-20 15:10:00,64.68,64.68,64.49,64.59,32980.0,49.969,49.969,49.8222,49.8995,32980.0
2020-10-20 15:15:00,64.57,64.65,64.46,64.5,69082.0,49.8841,49.9459,49.7991,49.83,69082.0
2020-10-20 15:20:00,64.48,64.63,64.43,64.63,22164.0,49.8145,49.9304,49.7759,49.9304,22164.0
2020-10-20 15:25:00,64.64,64.73,64.6,64.66,36836.0,49.9381,50.0077,49.9072,49.9536,36836.0
2020-10-20 15:30:00,64.66,64.71,64.51,64.59,17926.0,49.9536,49.9922,49.8377,49.8995,17926.0
2020-10-20 15:35:00,64.59,64.61,64.49,64.55,29750.0,49.8995,49.915,49.8222,49.8686,29750.0
2020-10-20 15:40:00,64.57,64.84,64.56,64.78,25103.0,49.8841,50.0926,49.8763,50.0463,25103.0
2020-10-20 15:45:00,64.77,64.89,64.72,64.82,38135.0,50.0386,50.1313,49.9999,50.0772,38135.0
2020-10-20 15:50:00,64.8,64.89,64.64,64.78,57518.0,50.0617,50.1313,49.9381,50.0463,57518.0
2020-10-20 15:55:00,64.77,64.78,64.45,64.46,141204.0,50.0386,50.0463,49.7913,49.7991,141204.0
2020-10-21 09:30:00,64.12,64.23,63.72,63.9,139103.0,49.5364,49.6214,49.2274,49.3664,139103.0
2020-10-21 09:35:00,63.88,63.94,63.35,63.5,99700.0,49.351,49.3973,48.9415,49.0574,99700.0
2020-10-21 09:40:00,63.52,63.79,63.44,63.56,44640.0,49.0729,49.2815,49.0111,49.1038,44640.0
2020-10-21 09:45:00,63.62,63.8,63.34,63.77,49236.0,49.1501,49.2892,48.9338,49.266,49236.0
2020-10-21 09:50:00,63.76,63.89,63.61,63.69,29841.0,49.2583,49.3587,49.1424,49.2042,29841.0
2020-10-21 09:55:00,63.72,63.85,63.64,63.8,20667.0,49.2274,49.3278,49.1656,49.2892,20667.0
2020-10-21 10:00:00,63.82,64.13,63.73,64.07,40413.0,49.3046,49.5441,49.2351,49.4978,40413.0
2020-10-21 10:05:00,64.15,64.27,64.08,64.12,38549.0,49.5596,49.6523,49.5055,49.5364,38549.0
2020-10-21 10:10:00,64.1,64.19,63.99,64.16,21894.0,49.5209,49.5905,49.436,49.5673,21894.0
2020-10-21 10:15:00,64.12,64.16,63.93,64.13,41669.0,49.5364,49.5673,49.3896,49.5441,41669.0
2020-10-21 10:20:00,64.12,64.32,64.06,64.25,16088.0,49.5364,49.6909,49.49,49.6368,16088.0
2020-10-21 10:25:00,64.21,64.31,64.19,64.26,11850.0,49.6059,49.6832,49.5905,49.6446,11850.0
2020-10-21 10:30:00,64.2,64.4,64.2,64.34,15575.0,49.5982,49.7527,49.5982,49.7064,15575.0
2020-10-21 10:35:00,64.37,64.58,64.32,64.51,149549.0,49.7295,49.8918,49.6909,49.8377,149549.0
2020-10-21 10:40:00,64.52,64.52,64.3,64.33,21873.0,49.8454,49.8454,49.6755,49.6986,21873.0
2020-10-21 10:45:00,64.33,64.5,64.33,64.38,11873.0,49.6986,49.83,49.6986,49.7373,11873.0
2020-10-21 10:50:00,64.32,64.34,64.09,64.13,25453.0,49.6909,49.7064,49.5132,49.5441,25453.0
2020-10-21 10:55:00,64.1,64.3,64.05,64.14,13983.0,49.5209,49.6755,49.4823,49.5519,13983.0
2020-10-21 11:00:00,64.12,64.13,63.95,63.98,18811.0,49.5364,49.5441,49.4051,49.4282,18811.0
2020-10-21 11:05:00,64.0,64.01,63.81,63.88,22186.0,49.4437,49.4514,49.2969,49.351,22186.0
2020-10-21 11:10:00,63.86,63.98,63.82,63.85,20458.0,49.3355,49.4282,49.3046,49.3278,20458.0
2020-10-21 11:15:00,63.87,63.96,63.76,63.95,22802.0,49.3433,49.4128,49.2583,49.4051,22802.0
2020-10-21 11:20:00,63.94,64.11,63.84,63.96,24226.0,49.3973,49.5287,49.3201,49.4128,24226.0
2020-10-21 11:25:00,63.95,63.97,63.82,63.88,17251.0,49.4051,49.4205,49.3046,49.351,17251.0
2020-10-21 11:30:00,63.86,63.97,63.84,63.91,16706.0,49.3355,49.4205,49.3201,49.3742,16706.0
2020-10-21 11:35:00,63.88,64.03,63.85,63.99,25421.0,49.351,49.4669,49.3278,49.436,25421.0
2020-10-21 11:40:00,63.95,64.01,63.91,63.97,4685.0,49.4051,49.4514,49.3742,49.4205,4685.0
2020-10-21 11:45:00,63.99,64.06,63.94,63.98,11322.0,49.436,49.49,49.3973,49.4282,11322.0
2020-10-21 11:50:00,63.98,64.04,63.92,63.96,15022.0,49.4282,49.4746,49.3819,49.4128,15022.0
2020-10-21 11:55:00,63.98,64.01,63.84,63.86,16357.0,49.4282,49.4514,49.3201,49.3355,16357.0
2020-10-21 12:00:00,63.88,63.96,63.85,63.96,12597.0,49.351,49.4128,49.3278,49.4128,12597.0
2020-10-21 12:05:00,63.93,64.07,63.9,64.0,13053.0,49.3896,49.4978,49.3664,49.4437,13053.0
2020-10-21 12:10:00,64.02,64.07,63.91,64.01,8296.0,49.4591,49.4978,49.3742,49.4514,8296.0
2020-10-21 12:15:00,64.01,64.07,64.0,64.02,8585.0,49.4514,49.4978,49.4437,49.4591,8585.0
2020-10-21 12:20:00,64.03,64.49,64.03,64.44,36755.0,49.4669,49.8222,49.4669,49.7836,36755.0
2020-10-21 12:25:00,64.43,64.48,64.26,64.28,9798.0,49.7759,49.8145,49.6446,49.66,9798.0
2020-10-21 12:30:00,64.3,64.35,64.15,64.24,20755.0,49.6755,49.7141,49.5596,49.6291,20755.0
2020-10-21 12:35:00,64.26,64.34,64.19,64.32,13540.0,49.6446,49.7064,49.5905,49.6909,13540.0
2020-10-21 12:40:00,64.35,64.43,64.3,64.43,8545.0,49.7141,49.7759,49.6755,49.7759,8545.0
2020-10-21 12:45:00,64.41,64.41,64.22,64.3,13446.0,49.7604,49.7604,49.6137,49.6755,13446.0
2020-10-21 12:50:00,64.28,64.34,64.25,64.25,8836.0,49.66,49.7064,49.6368,49.6368,8836.0
2020-10-21 12:55:00,64.24,64.32,64.16,64.3,13271.0,49.6291,49.6909,49.5673,49.6755,13271.0
2020-10-21 13:00:00,64.31,64.43,64.31,64.43,16792.0,49.6832,49.7759,49.6832,49.7759,16792.0
2020-10-21 13:05:00,64.44,64.45,64.32,64.38,10473.0,49.7836,49.7913,49.6909,49.7373,10473.0
2020-10-21 13:10:00,64.37,64.45,64.34,64.42,8926.0,49.7295,49.7913,49.7064,49.7682,8926.0
2020-10-21 13:15:00,64.43,64.63,64.39,64.55,109714.0,49.7759,49.9304,49.745,49.8686,109714.0
2020-10-21 13:20:00,64.57,64.65,64.54,64.62,14955.0,49.8841,49.9459,49.8609,49.9227,14955.0
2020-10-21 13:25:00,64.64,64.71,64.61,64.62,10947.0,49.9381,49.9922,49.915,49.9227,10947.0
2020-10-21 13:30:00,64.62,64.68,64.57,64.66,17181.0,49.9227,49.969,49.8841,49.9536,17181.0
2020-10-21 13:35:00,64.67,64.71,64.57,64.58,19647.0,49.9613,49.9922,49.8841,49.8918,19647.0
2020-10-21 13:40:00,64.58,64.66,64.54,64.56,6333.0,49.8918,49.9536,49.8609,49.8763,6333.0
2020-10-21 13:45:00,64.54,64.7,64.51,64.7,17809.0,49.8609,49.9845,49.8377,49.9845,17809.0
2020-10-21 13:50:00,64.71,64.71,64.62,64.68,17819.0,49.9922,49.9922,49.9227,49.969,17819.0
2020-10-21 13:55:00,64.68,64.7,64.55,64.58,10356.0,49.969,49.9845,49.8686,49.8918,10356.0
2020-10-21 14:00:00,64.59,64.71,64.56,64.68,9456.0,49.8995,49.9922,49.8763,49.969,9456.0
2020-10-21 14:05:00,64.67,64.84,64.67,64.73,26776.0,49.9613,50.0926,49.9613,50.0077,26776.0
2020-10-21 14:10:00,64.73,64.86,64.73,64.85,11396.0,50.0077,50.1081,50.0077,50.1004,11396.0
2020-10-21 14:15:00,64.86,64.9,64.78,64.86,15808.0,50.1081,50.139,50.0463,50.1081,15808.0
2020-10-21 14:20:00,64.87,64.9,64.82,64.88,13515.0,50.1158,50.139,50.0772,50.1235,13515.0
2020-10-21 14:25:00,64.88,65.01,64.86,64.89,47850.0,50.1235,50.224,50.1081,50.1313,47850.0
2020-10-21 14:30:00,64.83,64.97,64.83,64.88,15414.0,50.0849,50.1931,50.0849,50.1235,15414.0
2020-10-21 14:35:00,64.89,64.89,64.67,64.68,12456.0,50.1313,50.1313,49.9613,49.969,12456.0
2020-10-21 14:40:00,64.69,64.82,64.69,64.7,25882.0,49.9768,50.0772,49.9768,49.9845,25882.0
2020-10-21 14:45:00,64.68,64.72,64.54,64.6,39163.0,49.969,49.9999,49.8609,49.9072,39163.0
2020-10-21 14:50:00,64.63,64.63,64.52,64.59,21896.0,49.9304,49.9304,49.8454,49.8995,21896.0
2020-10-21 14:55:00,64.59,64.65,64.5,64.56,28280.0,49.8995,49.9459,49.83,49.8763,28280.0
2020-10-21 15:00:00,64.58,64.63,64.31,64.33,24191.0,49.8918,49.9304,49.6832,49.6986,24191.0
2020-10-21 15:05:00,64.33,64.34,64.21,64.34,16471.0,49.6986,49.7064,49.6059,49.7064,16471.0
2020-10-21 15:10:00,64.35,64.38,64.27,64.27,19942.0,49.7141,49.7373,49.6523,49.6523,19942.0
2020-10-21 15:15:00,64.24,64.27,64.16,64.25,16308.0,49.6291,49.6523,49.5673,49.6368,16308.0
2020-10-21 15:20:00,64.24,64.28,64.18,64.19,21393.0,49.6291,49.66,49.5828,49.5905,21393.0
2020-10-21 15:25:00,64.19,64.28,64.15,64.27,46401.0,49.5905,49.66,49.5596,49.6523,46401.0
2020-10-21 15:30:00,64.24,64.36,64.23,64.23,29338.0,49.6291,49.7218,49.6214,49.6214,29338.0
2020-10-21 15:35:00,64.24,64.26,64.17,64.19,25166.0,49.6291,49.6446,49.575,49.5905,25166.0
2020-10-21 15:40:00,64.18,64.23,64.12,64.21,31768.0,49.5828,49.6214,49.5364,49.6059,31768.0
2020-10-21 15:45:00,64.2,64.22,64.1,64.17,63308.0,49.5982,49.6137,49.5209,49.575,63308.0
2020-10-21 15:50:00,64.15,64.33,64.15,64.29,120874.0,49.5596,49.6986,49.5596,49.6677,120874.0
2020-10-21 15:55:00,64.29,64.31,64.13,64.13,184068.0,49.6677,49.6832,49.5441,49.5441,184068.0
2020-10-22 09:30:00,64.01,64.71,63.9,64.55,55463.0,49.4514,49.9922,49.3664,49.8686,55463.0
2020-10-22 09:35:00,64.6,64.68,64.29,64.3,26294.0,49.9072,49.969,49.6677,49.6755,26294.0
2020-10-22 09:40:00,64.43,64.65,64.36,64.44,11586.0,49.7759,49.9459,49.7218,49.7836,11586.0
2020-10-22 09:45:00,64.47,64.53,64.27,64.43,12449.0,49.8068,49.8531,49.6523,49.7759,12449.0
2020-10-22 09:50:00,64.43,64.53,64.33,64.37,14117.0,49.7759,49.8531,49.6986,49.7295,14117.0
2020-10-22 09:55:00,64.41,64.53,64.28,64.35,23623.0,49.7604,49.8531,49.66,49.7141,23623.0
2020-10-22 10:00:00,64.28,64.36,64.17,64.22,25325.0,49.66,49.7218,49.575,49.6137,25325.0
2020-10-22 10:05:00,64.2,64.31,64.15,64.15,11876.0,49.5982,49.6832,49.5596,49.5596,11876.0
2020-10-22 10:10:00,64.17,64.47,64.17,64.47,20586.0,49.575,49.8068,49.575,49.8068,20586.0
2020-10-22 10:15:00,64.44,64.72,64.44,64.67,73521.0,49.7836,49.9999,49.7836,49.9613,73521.0
2020-10-22 10:20:00,64.68,64.68,64.35,64.38,21296.0,49.969,49.969,49.7141,49.7373,21296.0
2020-10-22 10:25:00,64.3,64.54,64.25,64.49,13264.0,49.6755,49.8609,49.6368,49.8222,13264.0
2020-10-22 10:30:00,64.5,64.75,64.5,64.7,32618.0,49.83,50.0231,49.83,49.9845,32618.0
2020-10-22 10:35:00,64.73,64.8,64.67,64.7,23403.0,50.0077,50.0617,49.9613,49.9845,23403.0
2020-10-22 10:40:00,64.66,64.75,64.56,64.68,17203.0,49.9536,50.0231,49.8763,49.969,17203.0
2020-10-22 10:45:00,64.65,64.84,64.58,64.84,12414.0,49.9459,50.0926,49.8918,50.0926,12414.0
2020-10-22 10:50:00,64.88,65.32,64.81,65.22,29445.0,50.1235,50.4635,50.0695,50.3862,29445.0
2020-10-22 10:55:00,65.2,65.29,65.05,65.19,18129.0,50.3708,50.4403,50.2549,50.363,18129.0
2020-10-22 11:00:00,65.19,65.27,64.99,65.03,18835.0,50.363,50.4248,50.2085,50.2394,18835.0
2020-10-22 11:05:00,65.03,65.4,64.91,65.16,65340.0,50.2394,50.5253,50.1467,50.3399,65340.0
2020-10-22 11:10:00,65.21,65.5,65.09,65.43,176522.0,50.3785,50.6025,50.2858,50.5485,176522.0
2020-10-22 11:15:00,65.45,65.76,65.41,65.76,45560.0,50.5639,50.8034,50.533,50.8034,45560.0
2020-10-22 11:20:00,65.8,66.16,65.77,66.04,288008.0,50.8343,51.1124,50.8111,51.0197,288008.0
2020-10-22 11:25:00,66.05,66.06,65.46,65.5,81407.0,51.0274,51.0352,50.5716,50.6025,81407.0
2020-10-22 11:30:00,65.43,65.66,65.34,65.66,19817.0,50.5485,50.7261,50.4789,50.7261,19817.0
2020-10-22 11:35:00,65.65,65.76,65.55,65.64,21737.0,50.7184,50.8034,50.6412,50.7107,21737.0
2020-10-22 11:40:00,65.65,65.65,65.44,65.46,17267.0,50.7184,50.7184,50.5562,50.5716,17267.0
2020-10-22 11:45:00,65.45,65.6,65.42,65.48,16234.0,50.5639,50.6798,50.5407,50.5871,16234.0
2020-10-22 11:50:00,65.51,65.62,65.3,65.37,11613.0,50.6103,50.6952,50.448,50.5021,11613.0
2020-10-22 11:55:00,65.34,65.47,65.31,65.38,23511.0,50.4789,50.5794,50.4557,50.5098,23511.0
2020-10-22 12:00:00,65.43,65.67,65.41,65.42,14933.0,50.5485,50.7339,50.533,50.5407,14933.0
2020-10-22 12:05:00,65.41,65.43,65.3,65.41,7857.0,50.533,50.5485,50.448,50.533,7857.0
2020-10-22 12:10:00,65.43,65.47,65.39,65.44,12068.0,50.5485,50.5794,50.5175,50.5562,12068.0
2020-10-22 12:15:00,65.48,65.54,65.41,65.51,8517.0,50.5871,50.6334,50.533,50.6103,8517.0
2020-10-22 12:20:00,65.5,65.51,65.4,65.43,10858.0,50.6025,50.6103,50.5253,50.5485,10858.0
2020-10-22 12:25:00,65.4,65.46,65.25,65.3,11890.0,50.5253,50.5716,50.4094,50.448,11890.0
2020-10-22 12:30:00,65.3,65.39,65.15,65.28,30644.0,50.448,50.5175,50.3321,50.4326,30644.0
2020-10-22 12:35:00,65.27,65.33,65.25,65.25,30665.0,50.4248,50.4712,50.4094,50.4094,30665.0
2020-10-22 12:40:00,65.22,65.26,65.12,65.23,12982.0,50.3862,50.4171,50.309,50.3939,12982.0
2020-10-22 12:45:00,65.2,65.34,65.12,65.33,8629.0,50.3708,50.4789,50.309,50.4712,8629.0
2020-10-22 12:50:00,65.36,65.63,65.35,65.54,50619.0,50.4944,50.703,50.4866,50.6334,50619.0
2020-10-22 12:55:00,65.52,65.57,65.44,65.44,15543.0,50.618,50.6566,50.5562,50.5562,15543.0
2020-10-22 13:00:00,65.46,65.58,65.46,65.53,13453.0,50.5716,50.6643,50.5716,50.6257,13453.0
2020-10-22 13:05:00,65.55,65.55,65.41,65.49,12188.0,50.6412,50.6412,50.533,50.5948,12188.0
2020-10-22 13:10:00,65.5,65.8,65.5,65.77,10481.0,50.6025,50.8343,50.6025,50.8111,10481.0
2020-10-22 13:15:00,65.78,65.88,65.77,65.87,8817.0,50.8188,50.8961,50.8111,50.8884,8817.0
2020-10-22 13:20:00,65.75,65.82,65.72,65.72,10182.0,50.7957,50.8497,50.7725,50.7725,10182.0
2020-10-22 13:25:00,65.76,65.8,65.52,65.57,14996.0,50.8034,50.8343,50.618,50.6566,14996.0
2020-10-22 13:30:00,65.55,65.82,65.55,65.65,11598.0,50.6412,50.8497,50.6412,50.7184,11598.0
2020-10-22 13:35:00,65.68,65.71,65.62,65.66,7665.0,50.7416,50.7648,50.6952,50.7261,7665.0
2020-10-22 13:40:00,65.65,65.71,65.57,65.66,9782.0,50.7184,50.7648,50.6566,50.7261,9782.0
2020-10-22 13:45:00,65.68,65.8,65.64,65.79,11726.0,50.7416,50.8343,50.7107,50.8266,11726.0
2020-10-22 13:50:00,65.76,65.9,65.75,65.86,15946.0,50.8034,50.9116,50.7957,50.8807,15946.0
2020-10-22 13:55:00,65.85,65.98,65.76,65.95,18196.0,50.8729,50.9734,50.8034,50.9502,18196.0
2020-10-22 14:00:00,65.95,66.16,65.93,66.04,45622.0,50.9502,51.1124,50.9347,51.0197,45622.0
2020-10-22 14:05:00,66.04,66.09,65.9,65.93,22189.0,51.0197,51.0583,50.9116,50.9347,22189.0
2020-10-22 14:10:00,65.91,66.0,65.86,65.89,18846.0,50.9193,50.9888,50.8807,50.9038,18846.0
2020-10-22 14:15:00,65.91,66.13,65.9,66.06,10710.0,50.9193,51.0892,50.9116,51.0352,10710.0
2020-10-22 14:20:00,66.05,66.12,65.96,66.07,27702.0,51.0274,51.0815,50.9579,51.0429,27702.0
2020-10-22 14:25:00,66.07,66.13,65.86,65.99,67304.0,51.0429,51.0892,50.8807,50.9811,67304.0
2020-10-22 14:30:00,65.97,66.0,65.77,65.93,18605.0,50.9656,50.9888,50.8111,50.9347,18605.0
2020-10-22 14:35:00,65.97,66.01,65.92,65.94,9438.0,50.9656,50.9965,50.927,50.9425,9438.0
2020-10-22 14:40:00,65.99,66.01,65.92,65.92,13811.0,50.9811,50.9965,50.927,50.927,13811.0
2020-10-22 14:45:00,65.89,65.97,65.83,65.87,17130.0,50.9038,50.9656,50.8575,50.8884,17130.0
2020-10-22 14:50:00,65.86,65.99,65.86,65.98,20363.0,50.8807,50.9811,50.8807,50.9734,20363.0
2020-10-22 14:55:00,65.99,65.99,65.81,65.84,13236.0,50.9811,50.9811,50.842,50.8652,13236.0
2020-10-22 15:00:00,65.86,65.93,65.8,65.82,7079.0,50.8807,50.9347,50.8343,50.8497,7079.0
2020-10-22 15:05:00,65.8,65.85,65.74,65.83,16369.0,50.8343,50.8729,50.7879,50.8575,16369.0
2020-10-22 15:10:00,65.83,65.9,65.79,65.86,15134.0,50.8575,50.9116,50.8266,50.8807,15134.0
2020-10-22 15:15:00,65.88,66.01,65.88,65.98,12947.0,50.8961,50.9965,50.8961,50.9734,12947.0
2020-10-22 15:20:00,65.99,66.11,65.96,66.09,14990.0,50.9811,51.0738,50.9579,51.0583,14990.0
2020-10-22 15:25:00,66.07,66.23,66.06,66.23,30915.0,51.0429,51.1665,51.0352,51.1665,30915.0
2020-10-22 15:30:00,66.21,66.26,66.12,66.22,25523.0,51.151,51.1897,51.0815,51.1588,25523.0
2020-10-22 15:35:00,66.24,66.34,66.2,66.29,26089.0,51.1742,51.2515,51.1433,51.2129,26089.0
2020-10-22 15:40:00,66.3,66.3,66.16,66.27,26142.0,51.2206,51.2206,51.1124,51.1974,26142.0
2020-10-22 15:45:00,66.26,66.38,66.25,66.32,27833.0,51.1897,51.2824,51.1819,51.236,27833.0
2020-10-22 15:50:00,66.34,66.53,66.3,66.53,89488.0,51.2515,51.3983,51.2206,51.3983,89488.0
2020-10-22 15:55:00,66.51,66.54,66.24,66.36,97753.0,51.3828,51.406,51.1742,51.2669,97753.0
2020-10-23 09:30:00,66.6,67.58,66.6,67.55,129928.0,51.4523,52.2095,51.4523,52.1863,129928.0
2020-10-23 09:35:00,67.52,67.52,67.2,67.23,63725.0,52.1631,52.1631,51.9159,51.9391,63725.0
2020-10-23 09:40:00,67.17,67.7,67.04,67.68,92765.0,51.8927,52.3022,51.7923,52.2867,92765.0
2020-10-23 09:45:00,67.62,67.8,67.24,67.62,100997.0,52.2404,52.3794,51.9468,52.2404,100997.0
2020-10-23 09:50:00,67.66,67.7,67.15,67.48,50538.0,52.2713,52.3022,51.8773,52.1322,50538.0
2020-10-23 09:55:00,67.48,67.58,67.24,67.57,41478.0,52.1322,52.2095,51.9468,52.2017,41478.0
2020-10-23 10:00:00,67.49,67.7,67.31,67.38,43038.0,52.1399,52.3022,52.0009,52.0549,43038.0
2020-10-23 10:05:00,67.35,67.48,66.78,67.16,68361.0,52.0318,52.1322,51.5914,51.885,68361.0
2020-10-23 10:10:00,67.12,67.2,66.84,66.84,27618.0,51.8541,51.9159,51.6378,51.6378,27618.0
2020-10-23 10:15:00,66.83,66.87,66.42,66.42,33951.0,51.63,51.6609,51.3133,51.3133,33951.0
2020-10-23 10:20:00,66.43,66.63,66.42,66.62,20179.0,51.321,51.4755,51.3133,51.4678,20179.0
2020-10-23 10:25:00,66.59,66.73,66.5,66.68,14865.0,51.4446,51.5528,51.3751,51.5141,14865.0
2020-10-23 10:30:00,66.68,66.86,66.68,66.69,26962.0,51.5141,51.6532,51.5141,51.5219,26962.0
2020-10-23 10:35:00,66.62,66.94,66.62,66.94,20044.0,51.4678,51.715,51.4678,51.715,20044.0
2020-10-23 10:40:00,66.92,66.93,66.53,66.7,18611.0,51.6996,51.7073,51.3983,51.5296,18611.0
2020-10-23 10:45:00,66.76,66.8,66.63,66.7,8462.0,51.576,51.6069,51.4755,51.5296,8462.0
2020-10-23 10:50:00,66.7,66.76,66.57,66.65,13383.0,51.5296,51.576,51.4292,51.491,13383.0
2020-10-23 10:55:00,66.63,66.72,66.4,66.4,19509.0,51.4755,51.5451,51.2978,51.2978,19509.0
2020-10-23 11:00:00,66.42,66.47,66.26,66.39,22859.0,51.3133,51.3519,51.1897,51.2901,22859.0
2020-10-23 11:05:00,66.42,66.51,66.22,66.27,25984.0,51.3133,51.3828,51.1588,51.1974,25984.0
2020-10-23 11:10:00,66.28,66.51,66.28,66.51,20241.0,51.2051,51.3828,51.2051,51.3828,20241.0
2020-10-23 11:15:00,66.53,66.59,66.4,66.53,15904.0,51.3983,51.4446,51.2978,51.3983,15904.0
2020-10-23 11:20:00,66.5,66.51,66.27,66.3,13404.0,51.3751,51.3828,51.1974,51.2206,13404.0
2020-10-23 11:25:00,66.34,66.43,66.23,66.36,12294.0,51.2515,51.321,51.1665,51.2669,12294.0
2020-10-23 11:30:00,66.34,66.62,66.29,66.62,21213.0,51.2515,51.4678,51.2129,51.4678,21213.0
2020-10-23 11:35:00,66.62,66.69,66.5,66.6,8239.0,51.4678,51.5219,51.3751,51.4523,8239.0
2020-10-23 11:40:00,66.6,66.72,66.44,66.44,11269.0,51.4523,51.5451,51.3287,51.3287,11269.0
2020-10-23 11:45:00,66.52,66.52,66.35,66.37,12771.0,51.3905,51.3905,51.2592,51.2747,12771.0
2020-10-23 11:50:00,66.35,66.46,66.34,66.34,8162.0,51.2592,51.3442,51.2515,51.2515,8162.0
2020-10-23 11:55:00,66.34,66.39,66.17,66.24,12686.0,51.2515,51.2901,51.1201,51.1742,12686.0
2020-10-23 12:00:00,66.24,66.37,66.23,66.32,16968.0,51.1742,51.2747,51.1665,51.236,16968.0
2020-10-23 12:05:00,66.29,66.37,66.23,66.23,12357.0,51.2129,51.2747,51.1665,51.1665,12357.0
2020-10-23 12:10:00,66.25,66.25,66.11,66.24,10977.0,51.1819,51.1819,51.0738,51.1742,10977.0
2020-10-23 12:15:00,66.22,66.28,65.94,65.94,46991.0,51.1588,51.2051,50.9425,50.9425,46991.0
2020-10-23 12:20:00,65.98,66.17,65.92,66.14,24704.0,50.9734,51.1201,50.927,51.097,24704.0
2020-10-23 12:25:00,66.17,66.24,66.11,66.23,67610.0,51.1201,51.1742,51.0738,51.1665,67610.0
2020-10-23 12:30:00,66.23,66.38,66.2,66.33,24500.0,51.1665,51.2824,51.1433,51.2438,24500.0
2020-10-23 12:35:00,66.38,66.4,66.24,66.24,8265.0,51.2824,51.2978,51.1742,51.1742,8265.0
2020-10-23 12:40:00,66.26,66.31,66.16,66.23,7557.0,51.1897,51.2283,51.1124,51.1665,7557.0
2020-10-23 12:45:00,66.21,66.24,66.17,66.22,10631.0,51.151,51.1742,51.1201,51.1588,10631.0
2020-10-23 12:50:00,66.2,66.35,66.19,66.34,13673.0,51.1433,51.2592,51.1356,51.2515,13673.0
2020-10-23 12:55:00,66.34,66.35,66.0,66.13,31326.0,51.2515,51.2592,50.9888,51.0892,31326.0
2020-10-23 13:00:00,66.12,66.28,66.05,66.28,13976.0,51.0815,51.2051,51.0274,51.2051,13976.0
2020-10-23 13:05:00,66.28,66.29,66.19,66.2,11875.0,51.2051,51.2129,51.1356,51.1433,11875.0
2020-10-23 13:10:00,66.19,66.22,66.14,66.14,14282.0,51.1356,51.1588,51.097,51.097,14282.0
2020-10-23 13:15:00,66.17,66.35,66.17,66.34,8327.0,51.1201,51.2592,51.1201,51.2515,8327.0
2020-10-23 13:20:00,66.33,66.51,66.32,66.41,16170.0,51.2438,51.3828,51.236,51.3056,16170.0
2020-10-23 13:25:00,66.43,66.55,66.42,66.52,12583.0,51.321,51.4137,51.3133,51.3905,12583.0
2020-10-23 13:30:00,66.52,66.58,66.49,66.49,17352.0,51.3905,51.4369,51.3674,51.3674,17352.0
2020-10-23 13:35:00,66.55,66.56,66.39,66.39,9729.0,51.4137,51.4214,51.2901,51.2901,9729.0
2020-10-23 13:40:00,66.4,66.4,66.3,66.32,5074.0,51.2978,51.2978,51.2206,51.236,5074.0
2020-10-23 13:45:00,66.31,66.44,66.22,66.38,31972.0,51.2283,51.3287,51.1588,51.2824,31972.0
2020-10-23 13:50:00,66.39,66.39,66.23,66.28,5521.0,51.2901,51.2901,51.1665,51.2051,5521.0
2020-10-23 13:55:00,66.31,66.36,66.28,66.36,7257.0,51.2283,51.2669,51.2051,51.2669,7257.0
2020-10-23 14:00:00,66.34,66.34,66.17,66.24,12667.0,51.2515,51.2515,51.1201,51.1742,12667.0
2020-10-23 14:05:00,66.26,66.35,66.24,66.29,13332.0,51.1897,51.2592,51.1742,51.2129,13332.0
2020-10-23 14:10:00,66.26,66.28,66.11,66.2,11199.0,51.1897,51.2051,51.0738,51.1433,11199.0
2020-10-23 14:15:00,66.17,66.32,66.15,66.28,9158.0,51.1201,51.236,51.1047,51.2051,9158.0
2020-10-23 14:20:00,66.29,66.45,66.25,66.45,6860.0,51.2129,51.3365,51.1819,51.3365,6860.0
2020-10-23 14:25:00,66.45,66.52,66.4,66.47,17546.0,51.3365,51.3905,51.2978,51.3519,17546.0
2020-10-23 14:30:00,66.43,66.48,66.32,66.41,12969.0,51.321,51.3596,51.236,51.3056,12969.0
2020-10-23 14:35:00,66.39,66.44,66.36,66.37,7851.0,51.2901,51.3287,51.2669,51.2747,7851.0
2020-10-23 14:40:00,66.36,66.39,66.28,66.28,7905.0,51.2669,51.2901,51.2051,51.2051,7905.0
2020-10-23 14:45:00,66.29,66.41,66.26,66.37,12779.0,51.2129,51.3056,51.1897,51.2747,12779.0
2020-10-23 14:50:00,66.37,66.39,66.31,66.34,11117.0,51.2747,51.2901,51.2283,51.2515,11117.0
2020-10-23 14:55:00,66.37,66.43,66.36,66.36,50405.0,51.2747,51.321,51.2669,51.2669,50405.0
2020-10-23 15:00:00,66.38,66.48,66.37,66.45,16324.0,51.2824,51.3596,51.2747,51.3365,16324.0
2020-10-23 15:05:00,66.47,66.6,66.45,66.54,19452.0,51.3519,51.4523,51.3365,51.406,19452.0
2020-10-23 15:10:00,66.54,66.73,66.54,66.7,19490.0,51.406,51.5528,51.406,51.5296,19490.0
2020-10-23 15:15:00,66.72,66.76,66.65,66.65,15668.0,51.5451,51.576,51.491,51.491,15668.0
2020-10-23 15:20:00,66.64,66.68,66.53,66.53,24069.0,51.4832,51.5141,51.3983,51.3983,24069.0
2020-10-23 15:25:00,66.51,66.51,66.37,66.4,47192.0,51.3828,51.3828,51.2747,51.2978,47192.0
2020-10-23 15:30:00,66.39,66.65,66.37,66.57,17370.0,51.2901,51.491,51.2747,51.4292,17370.0
2020-10-23 15:35:00,66.58,66.65,66.47,66.53,14499.0,51.4369,51.491,51.3519,51.3983,14499.0
2020-10-23 15:40:00,66.55,66.63,66.31,66.42,131588.0,51.4137,51.4755,51.2283,51.3133,131588.0
2020-10-23 15:45:00,66.42,66.68,66.41,66.66,61857.0,51.3133,51.5141,51.3056,51.4987,61857.0
2020-10-23 15:50:00,66.66,66.84,66.62,66.84,79939.0,51.4987,51.6378,51.4678,51.6378,79939.0
2020-10-23 15:55:00,66.84,66.91,66.71,66.9,172793.0,51.6378,51.6918,51.5373,51.6841,172793.0
2020-10-26 09:30:00,66.01,66.1,64.61,64.7,170843.0,50.9965,51.0661,49.915,49.9845,170843.0
2020-10-26 09:35:00,64.74,64.76,64.25,64.56,140541.0,50.0154,50.0308,49.6368,49.8763,140541.0
2020-10-26 09:40:00,64.57,64.64,64.11,64.28,79154.0,49.8841,49.9381,49.5287,49.66,79154.0
2020-10-26 09:45:00,64.26,64.4,64.16,64.28,69199.0,49.6446,49.7527,49.5673,49.66,69199.0
2020-10-26 09:50:00,64.28,64.89,64.18,64.76,70640.0,49.66,50.1313,49.5828,50.0308,70640.0
2020-10-26 09:55:00,64.84,64.98,64.7,64.87,54875.0,50.0926,50.2008,49.9845,50.1158,54875.0
2020-10-26 10:00:00,64.86,64.86,64.48,64.8,67838.0,50.1081,50.1081,49.8145,50.0617,67838.0
2020-10-26 10:05:00,64.83,65.15,64.83,64.97,54790.0,50.0849,50.3321,50.0849,50.1931,54790.0
2020-10-26 10:10:00,65.04,65.22,64.84,65.2,48381.0,50.2472,50.3862,50.0926,50.3708,48381.0
2020-10-26 10:15:00,65.15,65.32,65.02,65.08,62887.0,50.3321,50.4635,50.2317,50.2781,62887.0
2020-10-26 10:20:00,65.09,65.16,65.01,65.06,35350.0,50.2858,50.3399,50.224,50.2626,35350.0
2020-10-26 10:25:00,65.04,65.16,64.88,65.03,48545.0,50.2472,50.3399,50.1235,50.2394,48545.0
2020-10-26 10:30:00,65.01,65.01,64.66,64.81,46539.0,50.224,50.224,49.9536,50.0695,46539.0
2020-10-26 10:35:00,64.8,64.84,64.7,64.75,28906.0,50.0617,50.0926,49.9845,50.0231,28906.0
2020-10-26 10:40:00,64.75,64.75,64.55,64.65,31772.0,50.0231,50.0231,49.8686,49.9459,31772.0
2020-10-26 10:45:00,64.65,64.8,64.47,64.54,59933.0,49.9459,50.0617,49.8068,49.8609,59933.0
2020-10-26 10:50:00,64.57,64.67,64.41,64.65,24020.0,49.8841,49.9613,49.7604,49.9459,24020.0
2020-10-26 10:55:00,64.64,64.66,64.47,64.49,57524.0,49.9381,49.9536,49.8068,49.8222,57524.0
2020-10-26 11:00:00,64.51,64.71,64.48,64.57,70111.0,49.8377,49.9922,49.8145,49.8841,70111.0
2020-10-26 11:05:00,64.57,64.73,64.56,64.66,50507.0,49.8841,50.0077,49.8763,49.9536,50507.0
2020-10-26 11:10:00,64.66,64.77,64.61,64.66,28692.0,49.9536,50.0386,49.915,49.9536,28692.0
2020-10-26 11:15:00,64.67,64.69,64.54,64.54,21773.0,49.9613,49.9768,49.8609,49.8609,21773.0
2020-10-26 11:20:00,64.56,64.69,64.48,64.63,26527.0,49.8763,49.9768,49.8145,49.9304,26527.0
2020-10-26 11:25:00,64.65,64.84,64.63,64.76,30927.0,49.9459,50.0926,49.9304,50.0308,30927.0
2020-10-26 11:30:00,64.76,64.8,64.58,64.61,19055.0,50.0308,50.0617,49.8918,49.915,19055.0
2020-10-26 11:35:00,64.65,64.81,64.65,64.8,17873.0,49.9459,50.0695,49.9459,50.0617,17873.0
2020-10-26 11:40:00,64.8,64.82,64.69,64.81,24453.0,50.0617,50.0772,49.9768,50.0695,24453.0
2020-10-26 11:45:00,64.85,64.9,64.79,64.86,26045.0,50.1004,50.139,50.054,50.1081,26045.0
2020-10-26 11:50:00,64.86,64.87,64.68,64.75,16320.0,50.1081,50.1158,49.969,50.0231,16320.0
2020-10-26 11:55:00,64.73,64.94,64.72,64.86,32350.0,50.0077,50.1699,49.9999,50.1081,32350.0
2020-10-26 12:00:00,64.85,64.86,64.77,64.85,21309.0,50.1004,50.1081,50.0386,50.1004,21309.0
2020-10-26 12:05:00,64.83,64.88,64.76,64.76,18287.0,50.0849,50.1235,50.0308,50.0308,18287.0
2020-10-26 12:10:00,64.78,64.84,64.67,64.68,13518.0,50.0463,50.0926,49.9613,49.969,13518.0
2020-10-26 12:15:00,64.71,64.74,64.65,64.7,26214.0,49.9922,50.0154,49.9459,49.9845,26214.0
2020-10-26 12:20:00,64.7,64.71,64.54,64.55,24716.0,49.9845,49.9922,49.8609,49.8686,24716.0
2020-10-26 12:25:00,64.56,64.62,64.4,64.43,34787.0,49.8763,49.9227,49.7527,49.7759,34787.0
2020-10-26 12:30:00,64.39,64.4,64.3,64.32,26954.0,49.745,49.7527,49.6755,49.6909,26954.0
2020-10-26 12:35:00,64.33,64.34,64.22,64.26,18664.0,49.6986,49.7064,49.6137,49.6446,18664.0
2020-10-26 12:40:00,64.25,64.32,64.2,64.24,12545.0,49.6368,49.6909,49.5982,49.6291,12545.0
2020-10-26 12:45:00,64.23,64.43,64.17,64.43,79163.0,49.6214,49.7759,49.575,49.7759,79163.0
2020-10-26 12:50:00,64.43,64.47,64.34,64.39,29817.0,49.7759,49.8068,49.7064,49.745,29817.0
2020-10-26 12:55:00,64.38,64.51,64.37,64.45,23632.0,49.7373,49.8377,49.7295,49.7913,23632.0
2020-10-26 13:00:00,64.4,64.47,64.37,64.43,19019.0,49.7527,49.8068,49.7295,49.7759,19019.0
2020-10-26 13:05:00,64.42,64.49,64.29,64.38,44273.0,49.7682,49.8222,49.6677,49.7373,44273.0
2020-10-26 13:10:00,64.36,64.42,64.2,64.21,36348.0,49.7218,49.7682,49.5982,49.6059,36348.0
2020-10-26 13:15:00,64.2,64.22,64.03,64.03,61252.0,49.5982,49.6137,49.4669,49.4669,61252.0
2020-10-26 13:20:00,64.02,64.21,64.0,64.13,18565.0,49.4591,49.6059,49.4437,49.5441,18565.0
2020-10-26 13:25:00,64.13,64.24,64.04,64.05,14428.0,49.5441,49.6291,49.4746,49.4823,14428.0
2020-10-26 13:30:00,64.07,64.08,63.91,63.98,54287.0,49.4978,49.5055,49.3742,49.4282,54287.0
2020-10-26 13:35:00,63.97,64.22,63.87,64.2,64692.0,49.4205,49.6137,49.3433,49.5982,64692.0
2020-10-26 13:40:00,64.2,64.21,64.07,64.14,13349.0,49.5982,49.6059,49.4978,49.5519,13349.0
2020-10-26 13:45:00,64.13,64.24,64.1,64.24,10984.0,49.5441,49.6291,49.5209,49.6291,10984.0
2020-10-26 13:50:00,64.23,64.36,64.21,64.26,47972.0,49.6214,49.7218,49.6059,49.6446,47972.0
2020-10-26 13:55:00,64.3,64.33,64.17,64.33,9535.0,49.6755,49.6986,49.575,49.6986,9535.0
2020-10-26 14:00:00,64.33,64.45,64.28,64.38,18176.0,49.6986,49.7913,49.66,49.7373,18176.0
2020-10-26 14:05:00,64.41,64.51,64.4,64.5,26243.0,49.7604,49.8377,49.7527,49.83,26243.0
2020-10-26 14:10:00,64.49,64.51,64.24,64.29,11535.0,49.8222,49.8377,49.6291,49.6677,11535.0
2020-10-26 14:15:00,64.32,64.39,64.28,64.38,12787.0,49.6909,49.745,49.66,49.7373,12787.0
2020-10-26 14:20:00,64.35,64.38,64.24,64.27,46548.0,49.7141,49.7373,49.6291,49.6523,46548.0
2020-10-26 14:25:00,64.25,64.53,64.25,64.5,13036.0,49.6368,49.8531,49.6368,49.83,13036.0
2020-10-26 14:30:00,64.51,64.6,64.42,64.59,20639.0,49.8377,49.9072,49.7682,49.8995,20639.0
2020-10-26 14:35:00,64.58,64.58,64.48,64.54,16979.0,49.8918,49.8918,49.8145,49.8609,16979.0
2020-10-26 14:40:00,64.53,64.66,64.52,64.54,28335.0,49.8531,49.9536,49.8454,49.8609,28335.0
2020-10-26 14:45:00,64.48,64.54,64.41,64.53,15258.0,49.8145,49.8609,49.7604,49.8531,15258.0
2020-10-26 14:50:00,64.53,64.66,64.53,64.59,15177.0,49.8531,49.9536,49.8531,49.8995,15177.0
2020-10-26 14:55:00,64.59,64.71,64.58,64.62,17065.0,49.8995,49.9922,49.8918,49.9227,17065.0
2020-10-26 15:00:00,64.63,64.68,64.51,64.52,20014.0,49.9304,49.969,49.8377,49.8454,20014.0
2020-10-26 15:05:00,64.49,64.49,64.37,64.4,17672.0,49.8222,49.8222,49.7295,49.7527,17672.0
2020-10-26 15:10:00,64.42,64.43,64.28,64.36,26318.0,49.7682,49.7759,49.66,49.7218,26318.0
2020-10-26 15:15:00,64.33,64.51,64.33,64.47,12391.0,49.6986,49.8377,49.6986,49.8068,12391.0
2020-10-26 15:20:00,64.47,64.64,64.47,64.53,27057.0,49.8068,49.9381,49.8068,49.8531,27057.0
2020-10-26 15:25:00,64.52,64.57,64.51,64.53,20651.0,49.8454,49.8841,49.8377,49.8531,20651.0
2020-10-26 15:30:00,64.54,64.7,64.5,64.66,29292.0,49.8609,49.9845,49.83,49.9536,29292.0
2020-10-26 15:35:00,64.66,64.68,64.54,64.56,30355.0,49.9536,49.969,49.8609,49.8763,30355.0
2020-10-26 15:40:00,64.56,64.61,64.49,64.52,46448.0,49.8763,49.915,49.8222,49.8454,46448.0
2020-10-26 15:45:00,64.51,64.55,64.37,64.45,38835.0,49.8377,49.8686,49.7295,49.7913,38835.0
2020-10-26 15:50:00,64.43,64.59,64.33,64.56,88134.0,49.7759,49.8995,49.6986,49.8763,88134.0
2020-10-26 15:55:00,64.59,64.71,64.59,64.71,171137.0,49.8995,49.9922,49.8995,49.9922,171137.0
2020-10-27 09:30:00,64.1,64.58,64.02,64.19,55630.0,49.5209,49.8918,49.4591,49.5905,55630.0
2020-10-27 09:35:00,64.16,64.25,63.82,64.09,48091.0,49.5673,49.6368,49.3046,49.5132,48091.0
2020-10-27 09:40:00,64.01,64.04,63.7,64.03,35890.0,49.4514,49.4746,49.2119,49.4669,35890.0
2020-10-27 09:45:00,64.01,64.17,63.74,63.76,62275.0,49.4514,49.575,49.2428,49.2583,62275.0
2020-10-27 09:50:00,63.78,64.25,63.76,64.04,37359.0,49.2737,49.6368,49.2583,49.4746,37359.0
2020-10-27 09:55:00,64.13,64.18,63.94,64.02,12275.0,49.5441,49.5828,49.3973,49.4591,12275.0
2020-10-27 10:00:00,64.11,64.44,64.07,64.31,29173.0,49.5287,49.7836,49.4978,49.6832,29173.0
2020-10-27 10:05:00,64.33,64.53,64.25,64.36,12285.0,49.6986,49.8531,49.6368,49.7218,12285.0
2020-10-27 10:10:00,64.38,64.46,64.24,64.33,16166.0,49.7373,49.7991,49.6291,49.6986,16166.0
2020-10-27 10:15:00,64.31,64.35,64.21,64.28,10774.0,49.6832,49.7141,49.6059,49.66,10774.0
2020-10-27 10:20:00,64.32,64.34,64.15,64.22,10835.0,49.6909,49.7064,49.5596,49.6137,10835.0
2020-10-27 10:25:00,64.22,64.23,64.02,64.07,19205.0,49.6137,49.6214,49.4591,49.4978,19205.0
2020-10-27 10:30:00,64.09,64.12,63.85,63.92,41404.0,49.5132,49.5364,49.3278,49.3819,41404.0
2020-10-27 10:35:00,63.92,63.99,63.69,63.69,40054.0,49.3819,49.436,49.2042,49.2042,40054.0
2020-10-27 10:40:00,63.68,63.82,63.6,63.79,25775.0,49.1965,49.3046,49.1347,49.2815,25775.0
2020-10-27 10:45:00,63.79,63.79,63.62,63.75,30298.0,49.2815,49.2815,49.1501,49.2506,30298.0
2020-10-27 10:50:00,63.74,63.78,63.42,63.48,68235.0,49.2428,49.2737,48.9956,49.042,68235.0
2020-10-27 10:55:00,63.48,63.59,63.37,63.5,50974.0,49.042,49.1269,48.957,49.0574,50974.0
2020-10-27 11:00:00,63.5,63.56,63.42,63.53,10860.0,49.0574,49.1038,48.9956,49.0806,10860.0
2020-10-27 11:05:00,63.53,63.61,63.34,63.38,21953.0,49.0806,49.1424,48.9338,48.9647,21953.0
2020-10-27 11:10:00,63.38,63.43,63.27,63.27,21908.0,48.9647,49.0033,48.8797,48.8797,21908.0
2020-10-27 11:15:00,63.26,63.31,63.17,63.25,61393.0,48.872,48.9106,48.8025,48.8643,61393.0
2020-10-27 11:20:00,63.21,63.31,63.2,63.23,43715.0,48.8334,48.9106,48.8256,48.8488,43715.0
2020-10-27 11:25:00,63.2,63.26,63.08,63.1,29308.0,48.8256,48.872,48.7329,48.7484,29308.0
2020-10-27 11:30:00,63.09,63.13,63.02,63.08,40992.0,48.7407,48.7716,48.6866,48.7329,40992.0
2020-10-27 11:35:00,63.08,63.23,63.05,63.14,12993.0,48.7329,48.8488,48.7098,48.7793,12993.0
2020-10-27 11:40:00,63.11,63.16,62.95,62.98,77999.0,48.7561,48.7947,48.6325,48.6557,77999.0
2020-10-27 11:45:00,62.98,63.03,62.95,62.97,68169.0,48.6557,48.6943,48.6325,48.648,68169.0
2020-10-27 11:50:00,62.97,63.01,62.92,63.0,31361.0,48.648,48.6789,48.6093,48.6711,31361.0
2020-10-27 11:55:00,63.0,63.02,62.93,62.97,37609.0,48.6711,48.6866,48.6171,48.648,37609.0
2020-10-27 12:00:00,62.97,63.0,62.92,63.0,36094.0,48.648,48.6711,48.6093,48.6711,36094.0
2020-10-27 12:05:00,63.0,63.01,62.8,62.87,45940.0,48.6711,48.6789,48.5166,48.5707,45940.0
2020-10-27 12:10:00,62.87,62.91,62.75,62.84,26978.0,48.5707,48.6016,48.478,48.5475,26978.0
2020-10-27 12:15:00,62.82,62.95,62.81,62.95,21538.0,48.5321,48.6325,48.5244,48.6325,21538.0
2020-10-27 12:20:00,62.95,63.05,62.91,62.99,23637.0,48.6325,48.7098,48.6016,48.6634,23637.0
2020-10-27 12:25:00,63.0,63.01,62.85,62.91,24736.0,48.6711,48.6789,48.5553,48.6016,24736.0
2020-10-27 12:30:00,62.92,62.96,62.75,62.78,33728.0,48.6093,48.6402,48.478,48.5012,33728.0
2020-10-27 12:35:00,62.78,62.82,62.7,62.8,15858.0,48.5012,48.5321,48.4394,48.5166,15858.0
2020-10-27 12:40:00,62.81,62.85,62.73,62.76,15694.0,48.5244,48.5553,48.4625,48.4857,15694.0
2020-10-27 12:45:00,62.78,62.84,62.72,62.74,15851.0,48.5012,48.5475,48.4548,48.4703,15851.0
2020-10-27 12:50:00,62.71,62.73,62.62,62.66,41462.0,48.4471,48.4625,48.3776,48.4085,41462.0
2020-10-27 12:55:00,62.68,62.76,62.63,62.67,26606.0,48.4239,48.4857,48.3853,48.4162,26606.0
2020-10-27 13:00:00,62.66,62.68,62.58,62.6,24808.0,48.4085,48.4239,48.3467,48.3621,24808.0
2020-10-27 13:05:00,62.56,62.69,62.53,62.6,18339.0,48.3312,48.4316,48.308,48.3621,18339.0
2020-10-27 13:10:00,62.62,62.82,62.62,62.74,25872.0,48.3776,48.5321,48.3776,48.4703,25872.0
2020-10-27 13:15:00,62.71,62.91,62.71,62.76,38955.0,48.4471,48.6016,48.4471,48.4857,38955.0
2020-10-27 13:20:00,62.77,62.84,62.65,62.82,22564.0,48.4934,48.5475,48.4007,48.5321,22564.0
2020-10-27 13:25:00,62.83,62.99,62.79,62.97,28686.0,48.5398,48.6634,48.5089,48.648,28686.0
2020-10-27 13:30:00,62.99,62.99,62.85,62.87,21458.0,48.6634,48.6634,48.5553,48.5707,21458.0
2020-10-27 13:35:00,62.89,62.89,62.75,62.76,11454.0,48.5862,48.5862,48.478,48.4857,11454.0
2020-10-27 13:40:00,62.75,62.85,62.74,62.81,14512.0,48.478,48.5553,48.4703,48.5244,14512.0
2020-10-27 13:45:00,62.76,62.81,62.72,62.79,12591.0,48.4857,48.5244,48.4548,48.5089,12591.0
2020-10-27 13:50:00,62.79,62.86,62.74,62.85,9487.0,48.5089,48.563,48.4703,48.5553,9487.0
2020-10-27 13:55:00,62.83,62.86,62.75,62.77,46355.0,48.5398,48.563,48.478,48.4934,46355.0
2020-10-27 14:00:00,62.77,62.83,62.76,62.79,16120.0,48.4934,48.5398,48.4857,48.5089,16120.0
2020-10-27 14:05:00,62.82,62.86,62.65,62.65,36816.0,48.5321,48.563,48.4007,48.4007,36816.0
2020-10-27 14:10:00,62.63,62.64,62.59,62.61,20670.0,48.3853,48.393,48.3544,48.3698,20670.0
2020-10-27 14:15:00,62.63,62.63,62.42,62.42,62508.0,48.3853,48.3853,48.2231,48.2231,62508.0
2020-10-27 14:20:00,62.44,62.58,62.42,62.54,17377.0,48.2385,48.3467,48.2231,48.3158,17377.0
2020-10-27 14:25:00,62.56,62.62,62.5,62.56,19452.0,48.3312,48.3776,48.2849,48.3312,19452.0
2020-10-27 14:30:00,62.56,62.61,62.51,62.61,10385.0,48.3312,48.3698,48.2926,48.3698,10385.0
2020-10-27 14:35:00,62.61,62.67,62.59,62.61,21033.0,48.3698,48.4162,48.3544,48.3698,21033.0
2020-10-27 14:40:00,62.62,62.63,62.44,62.45,20619.0,48.3776,48.3853,48.2385,48.2462,20619.0
2020-10-27 14:45:00,62.42,62.5,62.39,62.43,19422.0,48.2231,48.2849,48.1999,48.2308,19422.0
2020-10-27 14:50:00,62.43,62.52,62.4,62.4,71935.0,48.2308,48.3003,48.2076,48.2076,71935.0
2020-10-27 14:55:00,62.42,62.47,62.33,62.38,30532.0,48.2231,48.2617,48.1535,48.1922,30532.0
2020-10-27 15:00:00,62.38,62.42,62.33,62.33,41287.0,48.1922,48.2231,48.1535,48.1535,41287.0
2020-10-27 15:05:00,62.33,62.37,62.22,62.23,43689.0,48.1535,48.1844,48.0685,48.0763,43689.0
2020-10-27 15:10:00,62.25,62.4,62.25,62.32,23300.0,48.0917,48.2076,48.0917,48.1458,23300.0
2020-10-27 15:15:00,62.33,62.4,62.3,62.34,27569.0,48.1535,48.2076,48.1303,48.1612,27569.0
2020-10-27 15:20:00,62.33,62.44,62.32,62.37,49934.0,48.1535,48.2385,48.1458,48.1844,49934.0
2020-10-27 15:25:00,62.37,62.43,62.31,62.35,43700.0,48.1844,48.2308,48.1381,48.169,43700.0
2020-10-27 15:30:00,62.31,62.35,62.2,62.29,64795.0,48.1381,48.169,48.0531,48.1226,64795.0
2020-10-27 15:35:00,62.29,62.35,62.23,62.27,33552.0,48.1226,48.169,48.0763,48.1072,33552.0
2020-10-27 15:40:00,62.27,62.34,62.19,62.26,48533.0,48.1072,48.1612,48.0454,48.0994,48533.0
2020-10-27 15:45:00,62.25,62.26,62.1,62.14,95009.0,48.0917,48.0994,47.9758,48.0067,95009.0
2020-10-27 15:50:00,62.14,62.18,62.07,62.1,129029.0,48.0067,48.0376,47.9527,47.9758,129029.0
2020-10-27 15:55:00,62.11,62.12,61.95,61.97,265481.0,47.9836,47.9913,47.86,47.8754,265481.0
2020-10-28 09:30:00,60.3,60.93,60.08,60.6,247124.0,46.5852,47.0719,46.4153,46.817,247124.0
2020-10-28 09:35:00,60.63,61.09,60.46,60.77,66442.0,46.8402,47.1956,46.7088,46.9483,66442.0
2020-10-28 09:40:00,60.76,61.07,60.68,60.94,61013.0,46.9406,47.1801,46.8788,47.0797,61013.0
2020-10-28 09:45:00,60.94,60.96,60.37,60.45,54238.0,47.0797,47.0951,46.6393,46.7011,54238.0
2020-10-28 09:50:00,60.46,60.69,60.31,60.31,61470.0,46.7088,46.8865,46.593,46.593,61470.0
2020-10-28 09:55:00,60.31,60.35,59.88,59.89,191769.0,46.593,46.6239,46.2608,46.2685,191769.0
2020-10-28 10:00:00,59.88,59.9,59.49,59.49,131999.0,46.2608,46.2762,45.9595,45.9595,131999.0
2020-10-28 10:05:00,59.47,59.69,59.35,59.67,149163.0,45.944,46.114,45.8513,46.0985,149163.0
2020-10-28 10:10:00,59.7,60.12,59.66,60.04,102731.0,46.1217,46.4462,46.0908,46.3844,102731.0
2020-10-28 10:15:00,60.0,60.28,59.96,60.12,55249.0,46.3535,46.5698,46.3226,46.4462,55249.0
2020-10-28 10:20:00,60.13,60.61,60.05,60.36,97089.0,46.4539,46.8247,46.3921,46.6316,97089.0
2020-10-28 10:25:00,60.39,60.45,60.0,60.13,73214.0,46.6548,46.7011,46.3535,46.4539,73214.0
2020-10-28 10:30:00,60.13,60.3,59.97,60.06,115173.0,46.4539,46.5852,46.3303,46.3998,115173.0
2020-10-28 10:35:00,60.09,60.49,60.04,60.28,68558.0,46.423,46.732,46.3844,46.5698,68558.0
2020-10-28 10:40:00,60.25,60.58,60.21,60.58,64851.0,46.5466,46.8015,46.5157,46.8015,64851.0
2020-10-28 10:45:00,60.56,60.67,60.25,60.27,98902.0,46.7861,46.8711,46.5466,46.5621,98902.0
2020-10-28 10:50:00,60.26,60.3,60.0,60.08,86949.0,46.5543,46.5852,46.3535,46.4153,86949.0
2020-10-28 10:55:00,60.09,60.32,60.04,60.07,67150.0,46.423,46.6007,46.3844,46.4075,67150.0
2020-10-28 11:00:00,60.03,60.14,60.0,60.07,95608.0,46.3766,46.4616,46.3535,46.4075,95608.0
2020-10-28 11:05:00,60.07,60.25,59.98,60.0,538833.0,46.4075,46.5466,46.338,46.3535,538833.0
2020-10-28 11:10:00,60.0,60.17,59.86,60.04,226086.0,46.3535,46.4848,46.2453,46.3844,226086.0
2020-10-28 11:15:00,60.01,60.24,59.86,59.99,80002.0,46.3612,46.5389,46.2453,46.3457,80002.0
2020-10-28 11:20:00,60.01,60.56,59.97,60.56,95069.0,46.3612,46.7861,46.3303,46.7861,95069.0
2020-10-28 11:25:00,60.6,60.71,60.36,60.41,44793.0,46.817,46.902,46.6316,46.6702,44793.0
2020-10-28 11:30:00,60.43,60.77,60.35,60.77,35636.0,46.6857,46.9483,46.6239,46.9483,35636.0
2020-10-28 11:35:00,60.8,60.85,60.7,60.73,34305.0,46.9715,47.0101,46.8943,46.9174,34305.0
2020-10-28 11:40:00,60.7,60.97,60.65,60.85,46595.0,46.8943,47.1028,46.8556,47.0101,46595.0
2020-10-28 11:45:00,60.84,60.96,60.8,60.94,25299.0,47.0024,47.0951,46.9715,47.0797,25299.0
2020-10-28 11:50:00,60.97,61.2,60.95,61.15,34028.0,47.1028,47.2805,47.0874,47.2419,34028.0
2020-10-28 11:55:00,61.16,61.24,60.96,60.97,46093.0,47.2496,47.3114,47.0951,47.1028,46093.0
2020-10-28 12:00:00,60.98,61.12,60.95,61.12,34330.0,47.1106,47.2187,47.0874,47.2187,34330.0
2020-10-28 12:05:00,61.12,61.26,61.09,61.14,20830.0,47.2187,47.3269,47.1956,47.2342,20830.0
2020-10-28 12:10:00,61.13,61.19,60.99,61.01,23516.0,47.2265,47.2728,47.1183,47.1337,23516.0
2020-10-28 12:15:00,61.03,61.04,60.85,60.97,23295.0,47.1492,47.1569,47.0101,47.1028,23295.0
2020-10-28 12:20:00,60.98,61.13,60.94,61.0,21667.0,47.1106,47.2265,47.0797,47.126,21667.0
2020-10-28 12:25:00,61.02,61.15,60.95,61.13,21411.0,47.1415,47.2419,47.0874,47.2265,21411.0
2020-10-28 12:30:00,61.15,61.18,61.05,61.14,19146.0,47.2419,47.2651,47.1646,47.2342,19146.0
2020-10-28 12:35:00,61.13,61.15,60.82,60.84,23286.0,47.2265,47.2419,46.987,47.0024,23286.0
2020-10-28 12:40:00,60.85,60.93,60.71,60.92,20646.0,47.0101,47.0719,46.902,47.0642,20646.0
2020-10-28 12:45:00,60.91,60.92,60.75,60.79,14447.0,47.0565,47.0642,46.9329,46.9638,14447.0
2020-10-28 12:50:00,60.81,60.98,60.73,60.94,18489.0,46.9792,47.1106,46.9174,47.0797,18489.0
2020-10-28 12:55:00,60.93,61.03,60.85,61.01,19630.0,47.0719,47.1492,47.0101,47.1337,19630.0
2020-10-28 13:00:00,61.0,61.04,60.88,60.92,19851.0,47.126,47.1569,47.0333,47.0642,19851.0
2020-10-28 13:05:00,60.93,61.06,60.87,60.88,33674.0,47.0719,47.1724,47.0256,47.0333,33674.0
2020-10-28 13:10:00,60.89,60.96,60.83,60.88,19815.0,47.041,47.0951,46.9947,47.0333,19815.0
2020-10-28 13:15:00,60.89,61.0,60.77,60.96,21126.0,47.041,47.126,46.9483,47.0951,21126.0
2020-10-28 13:20:00,60.95,61.09,60.82,61.09,22618.0,47.0874,47.1956,46.987,47.1956,22618.0
2020-10-28 13:25:00,61.07,61.23,61.02,61.23,27808.0,47.1801,47.3037,47.1415,47.3037,27808.0
2020-10-28 13:30:00,61.2,61.24,60.93,61.12,45822.0,47.2805,47.3114,47.0719,47.2187,45822.0
2020-10-28 13:35:00,61.15,61.21,61.07,61.16,28630.0,47.2419,47.2883,47.1801,47.2496,28630.0
2020-10-28 13:40:00,61.14,61.16,60.92,60.98,22154.0,47.2342,47.2496,47.0642,47.1106,22154.0
2020-10-28 13:45:00,60.98,61.02,60.86,60.9,16106.0,47.1106,47.1415,47.0179,47.0488,16106.0
2020-10-28 13:50:00,60.9,60.92,60.81,60.87,15437.0,47.0488,47.0642,46.9792,47.0256,15437.0
2020-10-28 13:55:00,60.86,60.93,60.77,60.82,23760.0,47.0179,47.0719,46.9483,46.987,23760.0
2020-10-28 14:00:00,60.82,60.82,60.66,60.7,18598.0,46.987,46.987,46.8634,46.8943,18598.0
2020-10-28 14:05:00,60.69,60.69,60.52,60.53,33748.0,46.8865,46.8865,46.7552,46.7629,33748.0
2020-10-28 14:10:00,60.53,60.67,60.51,60.64,21630.0,46.7629,46.8711,46.7475,46.8479,21630.0
2020-10-28 14:15:00,60.64,60.73,60.57,60.62,20156.0,46.8479,46.9174,46.7938,46.8324,20156.0
2020-10-28 14:20:00,60.58,60.99,60.58,60.98,16577.0,46.8015,47.1183,46.8015,47.1106,16577.0
2020-10-28 14:25:00,60.95,61.15,60.88,61.11,27111.0,47.0874,47.2419,47.0333,47.211,27111.0
2020-10-28 14:30:00,61.15,61.15,60.99,61.09,20143.0,47.2419,47.2419,47.1183,47.1956,20143.0
2020-10-28 14:35:00,61.1,61.11,60.91,60.98,21170.0,47.2033,47.211,47.0565,47.1106,21170.0
2020-10-28 14:40:00,61.0,61.24,61.0,61.13,24098.0,47.126,47.3114,47.126,47.2265,24098.0
2020-10-28 14:45:00,61.14,61.36,61.09,61.27,41337.0,47.2342,47.4041,47.1956,47.3346,41337.0
2020-10-28 14:50:00,61.25,61.36,61.01,61.04,19975.0,47.3192,47.4041,47.1337,47.1569,19975.0
2020-10-28 14:55:00,61.02,61.5,61.02,61.42,38836.0,47.1415,47.5123,47.1415,47.4505,38836.0
2020-10-28 15:00:00,61.45,61.49,61.26,61.3,21710.0,47.4737,47.5046,47.3269,47.3578,21710.0
2020-10-28 15:05:00,61.25,61.3,61.15,61.15,26768.0,47.3192,47.3578,47.2419,47.2419,26768.0
2020-10-28 15:10:00,61.14,61.33,61.1,61.17,36930.0,47.2342,47.381,47.2033,47.2574,36930.0
2020-10-28 15:15:00,61.17,61.27,61.12,61.18,21909.0,47.2574,47.3346,47.2187,47.2651,21909.0
2020-10-28 15:20:00,61.13,61.46,61.08,61.46,32676.0,47.2265,47.4814,47.1878,47.4814,32676.0
2020-10-28 15:25:00,61.43,61.5,61.38,61.4,29546.0,47.4582,47.5123,47.4196,47.435,29546.0
2020-10-28 15:30:00,61.43,61.63,61.42,61.47,61154.0,47.4582,47.6127,47.4505,47.4891,61154.0
2020-10-28 15:35:00,61.48,61.58,61.22,61.24,135757.0,47.4968,47.5741,47.296,47.3114,135757.0
2020-10-28 15:40:00,61.23,61.26,60.93,60.95,91120.0,47.3037,47.3269,47.0719,47.0874,91120.0
2020-10-28 15:45:00,60.95,60.96,60.76,60.91,114050.0,47.0874,47.0951,46.9406,47.0565,114050.0
2020-10-28 15:50:00,60.9,60.96,60.69,60.73,118849.0,47.0488,47.0951,46.8865,46.9174,118849.0
2020-10-28 15:55:00,60.75,60.77,60.54,60.76,319813.0,46.9329,46.9483,46.7706,46.9406,319813.0
2020-10-29 09:30:00,60.69,60.88,60.2,60.72,114770.0,46.8865,47.0333,46.508,46.9097,114770.0
2020-10-29 09:35:00,60.66,61.1,60.17,60.92,71555.0,46.8634,47.2033,46.4848,47.0642,71555.0
2020-10-29 09:40:00,60.88,60.91,60.43,60.54,75255.0,47.0333,47.0565,46.6857,46.7706,75255.0
2020-10-29 09:45:00,60.56,61.18,60.25,61.03,70575.0,46.7861,47.2651,46.5466,47.1492,70575.0
2020-10-29 09:50:00,61.05,61.53,60.91,61.5,55415.0,47.1646,47.5355,47.0565,47.5123,55415.0
2020-10-29 09:55:00,61.52,61.63,61.28,61.28,48312.0,47.5278,47.6127,47.3423,47.3423,48312.0
2020-10-29 10:00:00,61.3,61.7,61.24,61.6,59590.0,47.3578,47.6668,47.3114,47.5896,59590.0
2020-10-29 10:05:00,61.58,61.82,61.52,61.8,46527.0,47.5741,47.7595,47.5278,47.7441,46527.0
2020-10-29 10:10:00,61.8,62.17,61.8,62.16,82996.0,47.7441,48.0299,47.7441,48.0222,82996.0
2020-10-29 10:15:00,62.2,62.76,62.06,62.71,158669.0,48.0531,48.4857,47.9449,48.4471,158669.0
2020-10-29 10:20:00,62.72,62.89,62.59,62.77,91828.0,48.4548,48.5862,48.3544,48.4934,91828.0
2020-10-29 10:25:00,62.72,63.44,62.62,63.39,269980.0,48.4548,49.0111,48.3776,48.9724,269980.0
2020-10-29 10:30:00,63.39,63.57,63.14,63.26,91480.0,48.9724,49.1115,48.7793,48.872,91480.0
2020-10-29 10:35:00,63.24,63.66,63.24,63.61,95884.0,48.8565,49.181,48.8565,49.1424,95884.0
2020-10-29 10:40:00,63.65,63.7,63.44,63.45,50325.0,49.1733,49.2119,49.0111,49.0188,50325.0
2020-10-29 10:45:00,63.46,63.8,63.4,63.79,54554.0,49.0265,49.2892,48.9802,49.2815,54554.0
2020-10-29 10:50:00,63.76,63.96,63.44,63.56,79923.0,49.2583,49.4128,49.0111,49.1038,79923.0
2020-10-29 10:55:00,63.62,63.62,63.23,63.27,43808.0,49.1501,49.1501,48.8488,48.8797,43808.0
2020-10-29 11:00:00,63.26,63.32,63.13,63.19,38390.0,48.872,48.9184,48.7716,48.8179,38390.0
2020-10-29 11:05:00,63.2,63.35,63.08,63.18,83641.0,48.8256,48.9415,48.7329,48.8102,83641.0
2020-10-29 11:10:00,63.18,63.46,63.08,63.43,26159.0,48.8102,49.0265,48.7329,49.0033,26159.0
2020-10-29 11:15:00,63.46,63.73,63.36,63.63,147188.0,49.0265,49.2351,48.9493,49.1578,147188.0
2020-10-29 11:20:00,63.6,63.7,63.52,63.53,27244.0,49.1347,49.2119,49.0729,49.0806,27244.0
2020-10-29 11:25:00,63.54,63.86,63.46,63.58,198269.0,49.0883,49.3355,49.0265,49.1192,198269.0
2020-10-29 11:30:00,63.58,63.73,63.46,63.49,36529.0,49.1192,49.2351,49.0265,49.0497,36529.0
2020-10-29 11:35:00,63.49,63.61,63.32,63.59,49406.0,49.0497,49.1424,48.9184,49.1269,49406.0
2020-10-29 11:40:00,63.6,63.64,63.49,63.54,19063.0,49.1347,49.1656,49.0497,49.0883,19063.0
2020-10-29 11:45:00,63.55,63.59,63.43,63.44,36433.0,49.096,49.1269,49.0033,49.0111,36433.0
2020-10-29 11:50:00,63.45,63.61,63.42,63.45,51488.0,49.0188,49.1424,48.9956,49.0188,51488.0
2020-10-29 11:55:00,63.45,63.47,63.15,63.29,32882.0,49.0188,49.0342,48.787,48.8952,32882.0
2020-10-29 12:00:00,63.29,63.47,63.28,63.39,26055.0,48.8952,49.0342,48.8875,48.9724,26055.0
2020-10-29 12:05:00,63.41,63.72,63.4,63.7,96701.0,48.9879,49.2274,48.9802,49.2119,96701.0
2020-10-29 12:10:00,63.7,63.76,63.57,63.67,35886.0,49.2119,49.2583,49.1115,49.1887,35886.0
2020-10-29 12:15:00,63.64,63.83,63.58,63.58,196297.0,49.1656,49.3124,49.1192,49.1192,196297.0
2020-10-29 12:20:00,63.54,63.54,63.37,63.4,32425.0,49.0883,49.0883,48.957,48.9802,32425.0
2020-10-29 12:25:00,63.42,63.52,63.32,63.4,22288.0,48.9956,49.0729,48.9184,48.9802,22288.0
2020-10-29 12:30:00,63.4,63.45,63.31,63.42,35264.0,48.9802,49.0188,48.9106,48.9956,35264.0
2020-10-29 12:35:00,63.42,63.49,63.31,63.38,35020.0,48.9956,49.0497,48.9106,48.9647,35020.0
2020-10-29 12:40:00,63.37,63.42,63.29,63.33,23643.0,48.957,48.9956,48.8952,48.9261,23643.0
2020-10-29 12:45:00,63.33,63.41,63.16,63.16,22191.0,48.9261,48.9879,48.7947,48.7947,22191.0
2020-10-29 12:50:00,63.17,63.22,62.91,63.02,71858.0,48.8025,48.8411,48.6016,48.6866,71858.0
2020-10-29 12:55:00,63.04,63.1,62.85,62.87,108824.0,48.702,48.7484,48.5553,48.5707,108824.0
2020-10-29 13:00:00,62.86,63.04,62.86,63.02,42128.0,48.563,48.702,48.563,48.6866,42128.0
2020-10-29 13:05:00,63.03,63.09,62.83,62.9,22862.0,48.6943,48.7407,48.5398,48.5939,22862.0
2020-10-29 13:10:00,62.9,63.08,62.8,62.95,45454.0,48.5939,48.7329,48.5166,48.6325,45454.0
2020-10-29 13:15:00,63.0,63.0,62.75,62.96,52359.0,48.6711,48.6711,48.478,48.6402,52359.0
2020-10-29 13:20:00,62.97,63.37,62.92,63.32,50254.0,48.648,48.957,48.6093,48.9184,50254.0
2020-10-29 13:25:00,63.31,63.38,63.28,63.36,24286.0,48.9106,48.9647,48.8875,48.9493,24286.0
2020-10-29 13:30:00,63.37,63.46,63.2,63.39,24157.0,48.957,49.0265,48.8256,48.9724,24157.0
2020-10-29 13:35:00,63.38,63.47,63.33,63.38,29344.0,48.9647,49.0342,48.9261,48.9647,29344.0
2020-10-29 13:40:00,63.39,63.49,63.35,63.47,20373.0,48.9724,49.0497,48.9415,49.0342,20373.0
2020-10-29 13:45:00,63.47,63.63,63.46,63.6,31274.0,49.0342,49.1578,49.0265,49.1347,31274.0
2020-10-29 13:50:00,63.58,63.82,63.55,63.82,84051.0,49.1192,49.3046,49.096,49.3046,84051.0
2020-10-29 13:55:00,63.8,63.85,63.74,63.85,32211.0,49.2892,49.3278,49.2428,49.3278,32211.0
2020-10-29 14:00:00,63.84,64.0,63.8,63.81,63299.0,49.3201,49.4437,49.2892,49.2969,63299.0
2020-10-29 14:05:00,63.81,63.97,63.76,63.88,38089.0,49.2969,49.4205,49.2583,49.351,38089.0
2020-10-29 14:10:00,63.88,63.95,63.84,63.94,38133.0,49.351,49.4051,49.3201,49.3973,38133.0
2020-10-29 14:15:00,63.95,64.1,63.93,64.1,58707.0,49.4051,49.5209,49.3896,49.5209,58707.0
2020-10-29 14:20:00,64.08,64.08,63.96,64.02,28519.0,49.5055,49.5055,49.4128,49.4591,28519.0
2020-10-29 14:25:00,64.04,64.11,63.96,63.96,69681.0,49.4746,49.5287,49.4128,49.4128,69681.0
2020-10-29 14:30:00,63.99,64.01,63.79,63.92,18334.0,49.436,49.4514,49.2815,49.3819,18334.0
2020-10-29 14:35:00,63.9,63.92,63.56,63.7,17211.0,49.3664,49.3819,49.1038,49.2119,17211.0
2020-10-29 14:40:00,63.72,63.82,63.65,63.65,19657.0,49.2274,49.3046,49.1733,49.1733,19657.0
2020-10-29 14:45:00,63.7,63.75,63.56,63.6,23452.0,49.2119,49.2506,49.1038,49.1347,23452.0
2020-10-29 14:50:00,63.59,63.7,63.54,63.64,20639.0,49.1269,49.2119,49.0883,49.1656,20639.0
2020-10-29 14:55:00,63.62,63.68,63.52,63.55,31180.0,49.1501,49.1965,49.0729,49.096,31180.0
2020-10-29 15:00:00,63.57,63.67,63.4,63.6,43833.0,49.1115,49.1887,48.9802,49.1347,43833.0
2020-10-29 15:05:00,63.61,63.75,63.57,63.63,20830.0,49.1424,49.2506,49.1115,49.1578,20830.0
2020-10-29 15:10:00,63.63,63.66,63.54,63.6,15779.0,49.1578,49.181,49.0883,49.1347,15779.0
2020-10-29 15:15:00,63.6,63.6,63.31,63.51,32281.0,49.1347,49.1347,48.9106,49.0651,32281.0
2020-10-29 15:20:00,63.49,63.62,63.44,63.6,35663.0,49.0497,49.1501,49.0111,49.1347,35663.0
2020-10-29 15:25:00,63.6,63.66,63.51,63.58,33275.0,49.1347,49.181,49.0651,49.1192,33275.0
2020-10-29 15:30:00,63.61,63.68,63.51,63.59,36959.0,49.1424,49.1965,49.0651,49.1269,36959.0
2020-10-29 15:35:00,63.61,63.61,63.46,63.57,44172.0,49.1424,49.1424,49.0265,49.1115,44172.0
2020-10-29 15:40:00,63.57,63.62,63.4,63.44,46341.0,49.1115,49.1501,48.9802,49.0111,46341.0
2020-10-29 15:45:00,63.45,63.69,63.45,63.61,74182.0,49.0188,49.2042,49.0188,49.1424,74182.0
2020-10-29 15:50:00,63.63,63.7,63.5,63.55,102658.0,49.1578,49.2119,49.0574,49.096,102658.0
2020-10-29 15:55:00,63.56,63.59,63.4,63.41,227868.0,49.1038,49.1269,48.9802,48.9879,227868.0
2020-10-30 09:30:00,62.98,63.62,62.98,63.43,55088.0,48.6557,49.1501,48.6557,49.0033,55088.0
2020-10-30 09:35:00,63.37,63.37,62.65,62.65,37323.0,48.957,48.957,48.4007,48.4007,37323.0
2020-10-30 09:40:00,62.61,62.64,62.1,62.35,63179.0,48.3698,48.393,47.9758,48.169,63179.0
2020-10-30 09:45:00,62.35,62.4,61.67,61.7,71006.0,48.169,48.2076,47.6436,47.6668,71006.0
2020-10-30 09:50:00,61.74,62.0,61.65,61.85,54009.0,47.6977,47.8986,47.6282,47.7827,54009.0
2020-10-30 09:55:00,61.85,62.11,61.73,61.93,27808.0,47.7827,47.9836,47.69,47.8445,27808.0
2020-10-30 10:00:00,61.93,62.33,61.86,61.99,37452.0,47.8445,48.1535,47.7904,47.8909,37452.0
2020-10-30 10:05:00,62.01,62.19,61.75,62.08,50600.0,47.9063,48.0454,47.7054,47.9604,50600.0
2020-10-30 10:10:00,62.08,62.24,61.71,61.78,52826.0,47.9604,48.084,47.6745,47.7286,52826.0
2020-10-30 10:15:00,61.74,61.8,61.52,61.64,47676.0,47.6977,47.7441,47.5278,47.6205,47676.0
2020-10-30 10:20:00,61.64,61.65,61.44,61.45,47591.0,47.6205,47.6282,47.4659,47.4737,47591.0
2020-10-30 10:25:00,61.4,61.48,61.1,61.26,68112.0,47.435,47.4968,47.2033,47.3269,68112.0
2020-10-30 10:30:00,61.26,61.36,61.02,61.28,52920.0,47.3269,47.4041,47.1415,47.3423,52920.0
2020-10-30 10:35:00,61.24,61.4,61.13,61.26,27917.0,47.3114,47.435,47.2265,47.3269,27917.0
2020-10-30 10:40:00,61.21,61.22,60.9,60.97,55682.0,47.2883,47.296,47.0488,47.1028,55682.0
2020-10-30 10:45:00,61.01,61.03,60.85,60.88,44006.0,47.1337,47.1492,47.0101,47.0333,44006.0
2020-10-30 10:50:00,60.88,61.41,60.83,61.39,61953.0,47.0333,47.4428,46.9947,47.4273,61953.0
2020-10-30 10:55:00,61.36,61.52,61.29,61.3,42994.0,47.4041,47.5278,47.3501,47.3578,42994.0
2020-10-30 11:00:00,61.3,61.98,61.3,61.84,36226.0,47.3578,47.8831,47.3578,47.775,36226.0
2020-10-30 11:05:00,61.81,61.99,61.61,61.61,28561.0,47.7518,47.8909,47.5973,47.5973,28561.0
2020-10-30 11:10:00,61.62,62.14,61.58,62.08,56343.0,47.605,48.0067,47.5741,47.9604,56343.0
2020-10-30 11:15:00,62.02,62.12,61.91,61.93,48358.0,47.914,47.9913,47.829,47.8445,48358.0
2020-10-30 11:20:00,61.95,62.18,61.92,62.13,27493.0,47.86,48.0376,47.8368,47.999,27493.0
2020-10-30 11:25:00,62.1,62.22,61.93,61.98,53534.0,47.9758,48.0685,47.8445,47.8831,53534.0
2020-10-30 11:30:00,61.98,62.44,61.98,62.44,30399.0,47.8831,48.2385,47.8831,48.2385,30399.0
2020-10-30 11:35:00,62.38,62.44,61.98,62.05,39494.0,48.1922,48.2385,47.8831,47.9372,39494.0
2020-10-30 11:40:00,62.09,62.11,61.9,61.94,25633.0,47.9681,47.9836,47.8213,47.8522,25633.0
2020-10-30 11:45:00,61.94,62.27,61.92,62.26,30452.0,47.8522,48.1072,47.8368,48.0994,30452.0
2020-10-30 11:50:00,62.3,62.42,62.19,62.32,17765.0,48.1303,48.2231,48.0454,48.1458,17765.0
2020-10-30 11:55:00,62.3,62.38,62.04,62.3,20701.0,48.1303,48.1922,47.9295,48.1303,20701.0
2020-10-30 12:00:00,62.25,62.46,62.2,62.4,11143.0,48.0917,48.254,48.0531,48.2076,11143.0
2020-10-30 12:05:00,62.38,62.54,62.25,62.26,13523.0,48.1922,48.3158,48.0917,48.0994,13523.0
2020-10-30 12:10:00,62.28,62.31,62.14,62.18,8978.0,48.1149,48.1381,48.0067,48.0376,8978.0
2020-10-30 12:15:00,62.2,62.39,62.16,62.39,18144.0,48.0531,48.1999,48.0222,48.1999,18144.0
2020-10-30 12:20:00,62.4,62.43,62.22,62.26,10279.0,48.2076,48.2308,48.0685,48.0994,10279.0
2020-10-30 12:25:00,62.23,62.38,62.15,62.26,18738.0,48.0763,48.1922,48.0145,48.0994,18738.0
2020-10-30 12:30:00,62.22,62.23,62.05,62.15,11936.0,48.0685,48.0763,47.9372,48.0145,11936.0
2020-10-30 12:35:00,62.12,62.13,62.02,62.05,14424.0,47.9913,47.999,47.914,47.9372,14424.0
2020-10-30 12:40:00,62.07,62.18,62.02,62.15,10347.0,47.9527,48.0376,47.914,48.0145,10347.0
2020-10-30 12:45:00,62.15,62.25,62.07,62.25,12182.0,48.0145,48.0917,47.9527,48.0917,12182.0
2020-10-30 12:50:00,62.23,62.23,62.06,62.06,11015.0,48.0763,48.0763,47.9449,47.9449,11015.0
2020-10-30 12:55:00,62.06,62.1,61.93,62.0,150120.0,47.9449,47.9758,47.8445,47.8986,150120.0
2020-10-30 13:00:00,61.98,62.08,61.92,61.97,11668.0,47.8831,47.9604,47.8368,47.8754,11668.0
2020-10-30 13:05:00,61.94,61.97,61.85,61.89,24232.0,47.8522,47.8754,47.7827,47.8136,24232.0
2020-10-30 13:10:00,61.94,62.02,61.91,62.01,16474.0,47.8522,47.914,47.829,47.9063,16474.0
2020-10-30 13:15:00,61.98,62.11,61.94,62.08,12831.0,47.8831,47.9836,47.8522,47.9604,12831.0
2020-10-30 13:20:00,62.05,62.1,62.0,62.09,16151.0,47.9372,47.9758,47.8986,47.9681,16151.0
2020-10-30 13:25:00,62.06,62.21,62.02,62.12,19277.0,47.9449,48.0608,47.914,47.9913,19277.0
2020-10-30 13:30:00,62.11,62.14,61.99,62.02,19655.0,47.9836,48.0067,47.8909,47.914,19655.0
2020-10-30 13:35:00,62.05,62.08,61.84,61.96,31043.0,47.9372,47.9604,47.775,47.8677,31043.0
2020-10-30 13:40:00,61.96,62.06,61.92,61.97,10456.0,47.8677,47.9449,47.8368,47.8754,10456.0
2020-10-30 13:45:00,61.94,62.2,61.88,62.2,33251.0,47.8522,48.0531,47.8059,48.0531,33251.0
2020-10-30 13:50:00,62.18,62.29,62.0,62.1,59863.0,48.0376,48.1226,47.8986,47.9758,59863.0
2020-10-30 13:55:00,62.08,62.36,62.03,62.33,22446.0,47.9604,48.1767,47.9218,48.1535,22446.0
2020-10-30 14:00:00,62.28,62.55,62.26,62.53,17917.0,48.1149,48.3235,48.0994,48.308,17917.0
2020-10-30 14:05:00,62.55,62.67,62.5,62.63,26913.0,48.3235,48.4162,48.2849,48.3853,26913.0
2020-10-30 14:10:00,62.62,62.66,62.28,62.32,31606.0,48.3776,48.4085,48.1149,48.1458,31606.0
2020-10-30 14:15:00,62.35,62.38,62.22,62.38,11602.0,48.169,48.1922,48.0685,48.1922,11602.0
2020-10-30 14:20:00,62.38,62.48,62.18,62.19,9488.0,48.1922,48.2694,48.0376,48.0454,9488.0
2020-10-30 14:25:00,62.25,62.25,62.03,62.09,10387.0,48.0917,48.0917,47.9218,47.9681,10387.0
2020-10-30 14:30:00,62.1,62.14,61.9,62.14,67499.0,47.9758,48.0067,47.8213,48.0067,67499.0
2020-10-30 14:35:00,62.11,62.23,62.0,62.12,19395.0,47.9836,48.0763,47.8986,47.9913,19395.0
2020-10-30 14:40:00,62.08,62.09,61.98,62.03,26881.0,47.9604,47.9681,47.8831,47.9218,26881.0
2020-10-30 14:45:00,62.05,62.32,61.99,62.3,22106.0,47.9372,48.1458,47.8909,48.1303,22106.0
2020-10-30 14:50:00,62.26,62.31,62.17,62.23,17408.0,48.0994,48.1381,48.0299,48.0763,17408.0
2020-10-30 14:55:00,62.26,62.41,62.23,62.3,14549.0,48.0994,48.2153,48.0763,48.1303,14549.0
2020-10-30 15:00:00,62.24,62.41,62.17,62.37,19844.0,48.084,48.2153,48.0299,48.1844,19844.0
2020-10-30 15:05:00,62.31,62.37,62.15,62.24,7920.0,48.1381,48.1844,48.0145,48.084,7920.0
2020-10-30 15:10:00,62.25,62.48,62.22,62.37,21899.0,48.0917,48.2694,48.0685,48.1844,21899.0
2020-10-30 15:15:00,62.37,62.44,62.22,62.31,21266.0,48.1844,48.2385,48.0685,48.1381,21266.0
2020-10-30 15:20:00,62.28,62.38,62.23,62.35,18503.0,48.1149,48.1922,48.0763,48.169,18503.0
2020-10-30 15:25:00,62.38,62.56,62.25,62.48,59854.0,48.1922,48.3312,48.0917,48.2694,59854.0
2020-10-30 15:30:00,62.49,62.49,62.37,62.4,32884.0,48.2771,48.2771,48.1844,48.2076,32884.0
2020-10-30 15:35:00,62.38,62.47,62.3,62.44,31989.0,48.1922,48.2617,48.1303,48.2385,31989.0
2020-10-30 15:40:00,62.48,62.66,62.39,62.65,48685.0,48.2694,48.4085,48.1999,48.4007,48685.0
2020-10-30 15:45:00,62.66,62.74,62.4,62.47,66193.0,48.4085,48.4703,48.2076,48.2617,66193.0
2020-10-30 15:50:00,62.49,62.63,62.45,62.55,78928.0,48.2771,48.3853,48.2462,48.3235,78928.0
2020-10-30 15:55:00,62.55,62.86,62.54,62.83,179669.0,48.3235,48.563,48.3158,48.5398,179669.0
2020-11-02 09:30:00,62.96,63.73,62.96,63.37,95818.0,48.6402,49.2351,48.6402,48.957,95818.0
2020-11-02 09:35:00,63.4,63.7,62.86,62.98,32995.0,48.9802,49.2119,48.563,48.6557,32995.0
2020-11-02 09:40:00,62.91,63.04,62.59,62.59,43081.0,48.6016,48.702,48.3544,48.3544,43081.0
2020-11-02 09:45:00,62.65,63.45,62.6,63.38,29541.0,48.4007,49.0188,48.3621,48.9647,29541.0
2020-11-02 09:50:00,63.37,63.49,63.16,63.36,25677.0,48.957,49.0497,48.7947,48.9493,25677.0
2020-11-02 09:55:00,63.33,63.4,62.91,63.4,17557.0,48.9261,48.9802,48.6016,48.9802,17557.0
2020-11-02 10:00:00,63.4,63.5,63.2,63.5,76338.0,48.9802,49.0574,48.8256,49.0574,76338.0
2020-11-02 10:05:00,63.5,63.8,63.4,63.76,105769.0,49.0574,49.2892,48.9802,49.2583,105769.0
2020-11-02 10:10:00,63.75,63.8,63.6,63.72,21385.0,49.2506,49.2892,49.1347,49.2274,21385.0
2020-11-02 10:15:00,63.8,63.85,63.67,63.84,17242.0,49.2892,49.3278,49.1887,49.3201,17242.0
2020-11-02 10:20:00,63.85,63.91,63.68,63.88,23659.0,49.3278,49.3742,49.1965,49.351,23659.0
2020-11-02 10:25:00,63.93,64.18,63.83,64.09,38356.0,49.3896,49.5828,49.3124,49.5132,38356.0
2020-11-02 10:30:00,64.04,64.11,63.84,63.84,27253.0,49.4746,49.5287,49.3201,49.3201,27253.0
2020-11-02 10:35:00,63.86,63.93,63.75,63.93,28877.0,49.3355,49.3896,49.2506,49.3896,28877.0
2020-11-02 10:40:00,63.9,64.06,63.84,64.01,29183.0,49.3664,49.49,49.3201,49.4514,29183.0
2020-11-02 10:45:00,64.02,64.09,63.63,63.75,25614.0,49.4591,49.5132,49.1578,49.2506,25614.0
2020-11-02 10:50:00,63.75,63.85,63.3,63.33,16984.0,49.2506,49.3278,48.9029,48.9261,16984.0
2020-11-02 10:55:00,63.39,63.77,63.37,63.74,19516.0,48.9724,49.266,48.957,49.2428,19516.0
2020-11-02 11:00:00,63.71,63.87,63.67,63.81,14902.0,49.2197,49.3433,49.1887,49.2969,14902.0
2020-11-02 11:05:00,63.79,63.95,63.71,63.93,17490.0,49.2815,49.4051,49.2197,49.3896,17490.0
2020-11-02 11:10:00,63.94,64.05,63.84,64.05,18969.0,49.3973,49.4823,49.3201,49.4823,18969.0
2020-11-02 11:15:00,64.07,64.46,64.07,64.44,56862.0,49.4978,49.7991,49.4978,49.7836,56862.0
2020-11-02 11:20:00,64.45,64.49,64.29,64.37,26719.0,49.7913,49.8222,49.6677,49.7295,26719.0
2020-11-02 11:25:00,64.38,64.49,64.29,64.37,43904.0,49.7373,49.8222,49.6677,49.7295,43904.0
2020-11-02 11:30:00,64.41,64.56,64.3,64.53,24014.0,49.7604,49.8763,49.6755,49.8531,24014.0
2020-11-02 11:35:00,64.53,64.55,64.32,64.35,10941.0,49.8531,49.8686,49.6909,49.7141,10941.0
2020-11-02 11:40:00,64.4,64.58,64.38,64.56,10841.0,49.7527,49.8918,49.7373,49.8763,10841.0
2020-11-02 11:45:00,64.57,64.57,64.32,64.35,21950.0,49.8841,49.8841,49.6909,49.7141,21950.0
2020-11-02 11:50:00,64.32,64.43,64.3,64.37,10688.0,49.6909,49.7759,49.6755,49.7295,10688.0
2020-11-02 11:55:00,64.38,64.48,64.34,64.35,14256.0,49.7373,49.8145,49.7064,49.7141,14256.0
2020-11-02 12:00:00,64.39,64.45,64.2,64.44,18993.0,49.745,49.7913,49.5982,49.7836,18993.0
2020-11-02 12:05:00,64.46,64.5,64.38,64.44,11688.0,49.7991,49.83,49.7373,49.7836,11688.0
2020-11-02 12:10:00,64.4,64.46,64.34,64.43,15181.0,49.7527,49.7991,49.7064,49.7759,15181.0
2020-11-02 12:15:00,64.45,64.6,64.34,64.43,144354.0,49.7913,49.9072,49.7064,49.7759,144354.0
2020-11-02 12:20:00,64.45,64.47,64.28,64.32,10858.0,49.7913,49.8068,49.66,49.6909,10858.0
2020-11-02 12:25:00,64.32,64.39,64.19,64.37,9805.0,49.6909,49.745,49.5905,49.7295,9805.0
2020-11-02 12:30:00,64.37,64.37,64.19,64.34,14036.0,49.7295,49.7295,49.5905,49.7064,14036.0
2020-11-02 12:35:00,64.34,64.36,63.77,63.85,21884.0,49.7064,49.7218,49.266,49.3278,21884.0
2020-11-02 12:40:00,63.91,64.09,63.9,63.98,14442.0,49.3742,49.5132,49.3664,49.4282,14442.0
2020-11-02 12:45:00,63.96,64.0,63.8,63.82,17358.0,49.4128,49.4437,49.2892,49.3046,17358.0
2020-11-02 12:50:00,63.84,63.84,63.68,63.74,23921.0,49.3201,49.3201,49.1965,49.2428,23921.0
2020-11-02 12:55:00,63.73,63.97,63.71,63.97,23645.0,49.2351,49.4205,49.2197,49.4205,23645.0
2020-11-02 13:00:00,63.94,63.94,63.8,63.87,7294.0,49.3973,49.3973,49.2892,49.3433,7294.0
2020-11-02 13:05:00,63.85,63.87,63.73,63.77,16055.0,49.3278,49.3433,49.2351,49.266,16055.0
2020-11-02 13:10:00,63.77,63.78,63.57,63.57,19337.0,49.266,49.2737,49.1115,49.1115,19337.0
2020-11-02 13:15:00,63.61,63.76,63.57,63.72,14938.0,49.1424,49.2583,49.1115,49.2274,14938.0
2020-11-02 13:20:00,63.68,63.84,63.64,63.72,18910.0,49.1965,49.3201,49.1656,49.2274,18910.0
2020-11-02 13:25:00,63.75,63.76,63.67,63.72,7497.0,49.2506,49.2583,49.1887,49.2274,7497.0
2020-11-02 13:30:00,63.69,63.93,63.65,63.93,17133.0,49.2042,49.3896,49.1733,49.3896,17133.0
2020-11-02 13:35:00,63.93,63.98,63.69,63.71,17365.0,49.3896,49.4282,49.2042,49.2197,17365.0
2020-11-02 13:40:00,63.72,64.16,63.7,64.09,35981.0,49.2274,49.5673,49.2119,49.5132,35981.0
2020-11-02 13:45:00,64.07,64.2,64.03,64.14,16838.0,49.4978,49.5982,49.4669,49.5519,16838.0
2020-11-02 13:50:00,64.15,64.2,63.89,63.89,30890.0,49.5596,49.5982,49.3587,49.3587,30890.0
2020-11-02 13:55:00,63.84,64.02,63.83,63.85,13414.0,49.3201,49.4591,49.3124,49.3278,13414.0
2020-11-02 14:00:00,63.83,64.03,63.81,63.91,7704.0,49.3124,49.4669,49.2969,49.3742,7704.0
2020-11-02 14:05:00,63.93,64.19,63.93,64.17,18043.0,49.3896,49.5905,49.3896,49.575,18043.0
2020-11-02 14:10:00,64.17,64.29,64.11,64.19,23343.0,49.575,49.6677,49.5287,49.5905,23343.0
2020-11-02 14:15:00,64.17,64.22,64.06,64.15,11672.0,49.575,49.6137,49.49,49.5596,11672.0
2020-11-02 14:20:00,64.17,64.34,64.09,64.34,18204.0,49.575,49.7064,49.5132,49.7064,18204.0
2020-11-02 14:25:00,64.32,64.5,64.31,64.47,62548.0,49.6909,49.83,49.6832,49.8068,62548.0
2020-11-02 14:30:00,64.5,64.53,64.25,64.37,39428.0,49.83,49.8531,49.6368,49.7295,39428.0
2020-11-02 14:35:00,64.34,64.63,64.34,64.56,48057.0,49.7064,49.9304,49.7064,49.8763,48057.0
2020-11-02 14:40:00,64.58,64.8,64.57,64.73,76472.0,49.8918,50.0617,49.8841,50.0077,76472.0
2020-11-02 14:45:00,64.7,64.88,64.68,64.69,28579.0,49.9845,50.1235,49.969,49.9768,28579.0
2020-11-02 14:50:00,64.73,64.76,64.55,64.55,17975.0,50.0077,50.0308,49.8686,49.8686,17975.0
2020-11-02 14:55:00,64.58,64.69,64.54,64.68,22979.0,49.8918,49.9768,49.8609,49.969,22979.0
2020-11-02 15:00:00,64.69,64.83,64.6,64.6,18131.0,49.9768,50.0849,49.9072,49.9072,18131.0
2020-11-02 15:05:00,64.63,64.71,64.56,64.6,34910.0,49.9304,49.9922,49.8763,49.9072,34910.0
2020-11-02 15:10:00,64.6,64.65,64.47,64.49,21013.0,49.9072,49.9459,49.8068,49.8222,21013.0
2020-11-02 15:15:00,64.5,64.73,64.5,64.61,25871.0,49.83,50.0077,49.83,49.915,25871.0
2020-11-02 15:20:00,64.67,64.74,64.59,64.62,20886.0,49.9613,50.0154,49.8995,49.9227,20886.0
2020-11-02 15:25:00,64.64,64.67,64.55,64.67,43329.0,49.9381,49.9613,49.8686,49.9613,43329.0
2020-11-02 15:30:00,64.67,64.78,64.61,64.61,38055.0,49.9613,50.0463,49.915,49.915,38055.0
2020-11-02 15:35:00,64.62,64.63,64.46,64.48,33500.0,49.9227,49.9304,49.7991,49.8145,33500.0
2020-11-02 15:40:00,64.52,64.57,64.24,64.24,45114.0,49.8454,49.8841,49.6291,49.6291,45114.0
2020-11-02 15:45:00,64.22,64.42,64.19,64.28,58633.0,49.6137,49.7682,49.5905,49.66,58633.0
2020-11-02 15:50:00,64.26,64.45,64.2,64.4,90266.0,49.6446,49.7913,49.5982,49.7527,90266.0
2020-11-02 15:55:00,64.44,64.71,64.41,64.71,181524.0,49.7836,49.9922,49.7604,49.9922,181524.0
2020-11-03 09:30:00,65.6,66.0,65.16,65.67,111535.0,50.6798,50.9888,50.3399,50.7339,111535.0
2020-11-03 09:35:00,65.63,65.63,65.04,65.45,47842.0,50.703,50.703,50.2472,50.5639,47842.0
2020-11-03 09:40:00,65.34,65.58,65.05,65.27,42451.0,50.4789,50.6643,50.2549,50.4248,42451.0
2020-11-03 09:45:00,65.25,65.44,65.11,65.36,41529.0,50.4094,50.5562,50.3012,50.4944,41529.0
2020-11-03 09:50:00,65.27,65.47,65.23,65.33,22835.0,50.4248,50.5794,50.3939,50.4712,22835.0
2020-11-03 09:55:00,65.31,65.54,65.17,65.39,40723.0,50.4557,50.6334,50.3476,50.5175,40723.0
2020-11-03 10:00:00,65.38,65.63,65.26,65.6,46232.0,50.5098,50.703,50.4171,50.6798,46232.0
2020-11-03 10:05:00,65.59,65.6,65.25,65.27,30795.0,50.6721,50.6798,50.4094,50.4248,30795.0
2020-11-03 10:10:00,65.27,65.35,65.1,65.17,46279.0,50.4248,50.4866,50.2935,50.3476,46279.0
2020-11-03 10:15:00,65.22,65.27,64.82,65.08,23113.0,50.3862,50.4248,50.0772,50.2781,23113.0
2020-11-03 10:20:00,65.06,65.15,64.77,65.08,46942.0,50.2626,50.3321,50.0386,50.2781,46942.0
2020-11-03 10:25:00,65.07,65.2,64.96,65.09,22395.0,50.2703,50.3708,50.1853,50.2858,22395.0
2020-11-03 10:30:00,65.09,65.09,64.55,64.55,21859.0,50.2858,50.2858,49.8686,49.8686,21859.0
2020-11-03 10:35:00,64.63,64.92,64.6,64.91,24899.0,49.9304,50.1544,49.9072,50.1467,24899.0
2020-11-03 10:40:00,64.88,64.88,64.4,64.44,30009.0,50.1235,50.1235,49.7527,49.7836,30009.0
2020-11-03 10:45:00,64.5,64.74,64.45,64.66,27062.0,49.83,50.0154,49.7913,49.9536,27062.0
2020-11-03 10:50:00,64.67,65.06,64.66,65.02,34172.0,49.9613,50.2626,49.9536,50.2317,34172.0
2020-11-03 10:55:00,65.02,65.17,64.98,65.17,30608.0,50.2317,50.3476,50.2008,50.3476,30608.0
2020-11-03 11:00:00,65.14,65.28,64.99,65.22,18290.0,50.3244,50.4326,50.2085,50.3862,18290.0
2020-11-03 11:05:00,65.26,65.3,65.05,65.08,16104.0,50.4171,50.448,50.2549,50.2781,16104.0
2020-11-03 11:10:00,65.1,65.59,65.1,65.42,36718.0,50.2935,50.6721,50.2935,50.5407,36718.0
2020-11-03 11:15:00,65.49,65.54,65.16,65.33,20136.0,50.5948,50.6334,50.3399,50.4712,20136.0
2020-11-03 11:20:00,65.29,65.36,65.12,65.23,19140.0,50.4403,50.4944,50.309,50.3939,19140.0
2020-11-03 11:25:00,65.27,65.35,65.21,65.24,24160.0,50.4248,50.4866,50.3785,50.4017,24160.0
2020-11-03 11:30:00,65.28,65.38,65.12,65.38,25536.0,50.4326,50.5098,50.309,50.5098,25536.0
2020-11-03 11:35:00,65.39,65.51,65.36,65.47,19025.0,50.5175,50.6103,50.4944,50.5794,19025.0
2020-11-03 11:40:00,65.47,65.76,65.47,65.73,39161.0,50.5794,50.8034,50.5794,50.7802,39161.0
2020-11-03 11:45:00,65.73,65.79,65.62,65.67,38480.0,50.7802,50.8266,50.6952,50.7339,38480.0
2020-11-03 11:50:00,65.72,65.85,65.45,65.45,24355.0,50.7725,50.8729,50.5639,50.5639,24355.0
2020-11-03 11:55:00,65.45,65.55,65.32,65.33,15846.0,50.5639,50.6412,50.4635,50.4712,15846.0
2020-11-03 12:00:00,65.37,65.45,65.31,65.35,11508.0,50.5021,50.5639,50.4557,50.4866,11508.0
2020-11-03 12:05:00,65.39,65.58,65.33,65.56,18373.0,50.5175,50.6643,50.4712,50.6489,18373.0
2020-11-03 12:10:00,65.58,65.78,65.57,65.64,32147.0,50.6643,50.8188,50.6566,50.7107,32147.0
2020-11-03 12:15:00,65.63,65.68,65.54,65.66,19303.0,50.703,50.7416,50.6334,50.7261,19303.0
2020-11-03 12:20:00,65.67,65.79,65.66,65.72,23549.0,50.7339,50.8266,50.7261,50.7725,23549.0
2020-11-03 12:25:00,65.72,65.73,65.65,65.66,13918.0,50.7725,50.7802,50.7184,50.7261,13918.0
2020-11-03 12:30:00,65.65,65.82,65.62,65.7,15035.0,50.7184,50.8497,50.6952,50.757,15035.0
2020-11-03 12:35:00,65.7,65.75,65.63,65.72,17753.0,50.757,50.7957,50.703,50.7725,17753.0
2020-11-03 12:40:00,65.7,65.76,65.62,65.68,14116.0,50.757,50.8034,50.6952,50.7416,14116.0
2020-11-03 12:45:00,65.7,65.7,65.56,65.63,14304.0,50.757,50.757,50.6489,50.703,14304.0
2020-11-03 12:50:00,65.62,65.63,65.45,65.45,13968.0,50.6952,50.703,50.5639,50.5639,13968.0
2020-11-03 12:55:00,65.5,65.5,65.3,65.43,16489.0,50.6025,50.6025,50.448,50.5485,16489.0
2020-11-03 13:00:00,65.44,65.57,65.4,65.52,12488.0,50.5562,50.6566,50.5253,50.618,12488.0
2020-11-03 13:05:00,65.52,65.65,65.51,65.59,24856.0,50.618,50.7184,50.6103,50.6721,24856.0
2020-11-03 13:10:00,65.6,65.7,65.51,65.65,22727.0,50.6798,50.757,50.6103,50.7184,22727.0
2020-11-03 13:15:00,65.66,65.69,65.54,65.68,64106.0,50.7261,50.7493,50.6334,50.7416,64106.0
2020-11-03 13:20:00,65.65,65.66,65.51,65.66,12542.0,50.7184,50.7261,50.6103,50.7261,12542.0
2020-11-03 13:25:00,65.68,65.68,65.55,65.63,12533.0,50.7416,50.7416,50.6412,50.703,12533.0
2020-11-03 13:30:00,65.65,65.68,65.52,65.55,12324.0,50.7184,50.7416,50.618,50.6412,12324.0
2020-11-03 13:35:00,65.54,65.6,65.48,65.54,10850.0,50.6334,50.6798,50.5871,50.6334,10850.0
2020-11-03 13:40:00,65.5,65.52,65.41,65.52,19237.0,50.6025,50.618,50.533,50.618,19237.0
2020-11-03 13:45:00,65.52,65.53,65.43,65.44,13510.0,50.618,50.6257,50.5485,50.5562,13510.0
2020-11-03 13:50:00,65.43,65.5,65.35,65.41,17449.0,50.5485,50.6025,50.4866,50.533,17449.0
2020-11-03 13:55:00,65.41,65.5,65.36,65.5,13419.0,50.533,50.6025,50.4944,50.6025,13419.0
2020-11-03 14:00:00,65.48,65.66,65.42,65.45,21154.0,50.5871,50.7261,50.5407,50.5639,21154.0
2020-11-03 14:05:00,65.44,65.55,65.37,65.55,31312.0,50.5562,50.6412,50.5021,50.6412,31312.0
2020-11-03 14:10:00,65.55,65.65,65.43,65.47,35565.0,50.6412,50.7184,50.5485,50.5794,35565.0
2020-11-03 14:15:00,65.47,65.49,65.18,65.27,31160.0,50.5794,50.5948,50.3553,50.4248,31160.0
2020-11-03 14:20:00,65.23,65.25,65.1,65.2,24151.0,50.3939,50.4094,50.2935,50.3708,24151.0
2020-11-03 14:25:00,65.2,65.34,65.13,65.34,45312.0,50.3708,50.4789,50.3167,50.4789,45312.0
2020-11-03 14:30:00,65.36,65.59,65.35,65.59,18326.0,50.4944,50.6721,50.4866,50.6721,18326.0
2020-11-03 14:35:00,65.6,65.85,65.52,65.83,83811.0,50.6798,50.8729,50.618,50.8575,83811.0
2020-11-03 14:40:00,65.84,65.92,65.76,65.82,19762.0,50.8652,50.927,50.8034,50.8497,19762.0
2020-11-03 14:45:00,65.81,65.99,65.81,65.93,21193.0,50.842,50.9811,50.842,50.9347,21193.0
2020-11-03 14:50:00,65.94,65.95,65.82,65.86,16184.0,50.9425,50.9502,50.8497,50.8807,16184.0
2020-11-03 14:55:00,65.82,65.85,65.73,65.74,17093.0,50.8497,50.8729,50.7802,50.7879,17093.0
2020-11-03 15:00:00,65.77,65.79,65.48,65.63,27215.0,50.8111,50.8266,50.5871,50.703,27215.0
2020-11-03 15:05:00,65.61,65.64,65.52,65.55,15020.0,50.6875,50.7107,50.618,50.6412,15020.0
2020-11-03 15:10:00,65.56,65.61,65.47,65.5,26141.0,50.6489,50.6875,50.5794,50.6025,26141.0
2020-11-03 15:15:00,65.48,65.58,65.46,65.55,38234.0,50.5871,50.6643,50.5716,50.6412,38234.0
2020-11-03 15:20:00,65.57,65.57,65.31,65.38,26094.0,50.6566,50.6566,50.4557,50.5098,26094.0
2020-11-03 15:25:00,65.38,65.44,65.25,65.29,46069.0,50.5098,50.5562,50.4094,50.4403,46069.0
2020-11-03 15:30:00,65.3,65.47,65.25,65.43,55826.0,50.448,50.5794,50.4094,50.5485,55826.0
2020-11-03 15:35:00,65.43,65.51,65.28,65.37,67657.0,50.5485,50.6103,50.4326,50.5021,67657.0
2020-11-03 15:40:00,65.35,65.53,65.31,65.35,58172.0,50.4866,50.6257,50.4557,50.4866,58172.0
2020-11-03 15:45:00,65.32,65.46,65.25,65.31,97149.0,50.4635,50.5716,50.4094,50.4557,97149.0
2020-11-03 15:50:00,65.26,65.41,65.1,65.11,195843.0,50.4171,50.533,50.2935,50.3012,195843.0
2020-11-03 15:55:00,65.12,65.2,64.87,64.92,227775.0,50.309,50.3708,50.1158,50.1544,227775.0
2020-11-04 09:30:00,64.9,64.9,63.59,63.72,161285.0,50.139,50.139,49.1269,49.2274,161285.0
2020-11-04 09:35:00,63.68,63.97,63.59,63.93,67633.0,49.1965,49.4205,49.1269,49.3896,67633.0
2020-11-04 09:40:00,63.93,64.18,63.69,63.86,93495.0,49.3896,49.5828,49.2042,49.3355,93495.0
2020-11-04 09:45:00,63.9,64.2,63.65,64.09,40488.0,49.3664,49.5982,49.1733,49.5132,40488.0
2020-11-04 09:50:00,64.06,64.17,63.88,63.9,59308.0,49.49,49.575,49.351,49.3664,59308.0
2020-11-04 09:55:00,63.9,64.1,63.88,64.04,109563.0,49.3664,49.5209,49.351,49.4746,109563.0
2020-11-04 10:00:00,64.03,64.18,63.9,64.04,30632.0,49.4669,49.5828,49.3664,49.4746,30632.0
2020-11-04 10:05:00,64.03,64.38,64.02,64.37,21682.0,49.4669,49.7373,49.4591,49.7295,21682.0
2020-11-04 10:10:00,64.27,64.66,64.21,64.44,24851.0,49.6523,49.9536,49.6059,49.7836,24851.0
2020-11-04 10:15:00,64.44,64.87,64.43,64.73,29688.0,49.7836,50.1158,49.7759,50.0077,29688.0
2020-11-04 10:20:00,64.68,64.91,64.57,64.58,27888.0,49.969,50.1467,49.8841,49.8918,27888.0
2020-11-04 10:25:00,64.53,64.59,64.16,64.17,21338.0,49.8531,49.8995,49.5673,49.575,21338.0
2020-11-04 10:30:00,64.22,64.35,63.96,64.02,66570.0,49.6137,49.7141,49.4128,49.4591,66570.0
2020-11-04 10:35:00,63.96,64.06,63.85,63.9,52167.0,49.4128,49.49,49.3278,49.3664,52167.0
2020-11-04 10:40:00,63.94,63.98,63.78,63.85,43258.0,49.3973,49.4282,49.2737,49.3278,43258.0
2020-11-04 10:45:00,63.89,63.98,63.8,63.92,38150.0,49.3587,49.4282,49.2892,49.3819,38150.0
2020-11-04 10:50:00,63.9,64.39,63.89,64.05,82581.0,49.3664,49.745,49.3587,49.4823,82581.0
2020-11-04 10:55:00,64.02,64.22,63.97,64.12,39138.0,49.4591,49.6137,49.4205,49.5364,39138.0
2020-11-04 11:00:00,64.17,64.53,64.13,64.52,33371.0,49.575,49.8531,49.5441,49.8454,33371.0
2020-11-04 11:05:00,64.53,64.55,64.23,64.38,39183.0,49.8531,49.8686,49.6214,49.7373,39183.0
2020-11-04 11:10:00,64.38,64.42,64.26,64.38,28371.0,49.7373,49.7682,49.6446,49.7373,28371.0
2020-11-04 11:15:00,64.38,64.85,64.3,64.6,54361.0,49.7373,50.1004,49.6755,49.9072,54361.0
2020-11-04 11:20:00,64.58,64.68,64.49,64.56,42147.0,49.8918,49.969,49.8222,49.8763,42147.0
2020-11-04 11:25:00,64.58,64.58,64.43,64.56,26221.0,49.8918,49.8918,49.7759,49.8763,26221.0
2020-11-04 11:30:00,64.58,64.61,64.48,64.54,22307.0,49.8918,49.915,49.8145,49.8609,22307.0
2020-11-04 11:35:00,64.54,64.56,64.43,64.56,10698.0,49.8609,49.8763,49.7759,49.8763,10698.0
2020-11-04 11:40:00,64.54,64.56,64.25,64.25,30900.0,49.8609,49.8763,49.6368,49.6368,30900.0
2020-11-04 11:45:00,64.28,64.37,64.15,64.18,8725.0,49.66,49.7295,49.5596,49.5828,8725.0
2020-11-04 11:50:00,64.23,64.3,63.93,64.0,61936.0,49.6214,49.6755,49.3896,49.4437,61936.0
2020-11-04 11:55:00,64.0,64.36,64.0,64.26,14412.0,49.4437,49.7218,49.4437,49.6446,14412.0
2020-11-04 12:00:00,64.25,64.36,64.18,64.36,18183.0,49.6368,49.7218,49.5828,49.7218,18183.0
2020-11-04 12:05:00,64.36,64.48,64.32,64.39,16144.0,49.7218,49.8145,49.6909,49.745,16144.0
2020-11-04 12:10:00,64.39,64.65,64.35,64.55,18062.0,49.745,49.9459,49.7141,49.8686,18062.0
2020-11-04 12:15:00,64.59,64.67,64.52,64.67,10125.0,49.8995,49.9613,49.8454,49.9613,10125.0
2020-11-04 12:20:00,64.65,64.78,64.55,64.64,16825.0,49.9459,50.0463,49.8686,49.9381,16825.0
2020-11-04 12:25:00,64.63,64.63,64.2,64.2,12159.0,49.9304,49.9304,49.5982,49.5982,12159.0
2020-11-04 12:30:00,64.23,64.28,64.08,64.23,12479.0,49.6214,49.66,49.5055,49.6214,12479.0
2020-11-04 12:35:00,64.25,64.27,64.15,64.23,8048.0,49.6368,49.6523,49.5596,49.6214,8048.0
2020-11-04 12:40:00,64.25,64.31,64.16,64.24,9831.0,49.6368,49.6832,49.5673,49.6291,9831.0
2020-11-04 12:45:00,64.21,64.25,64.09,64.12,19072.0,49.6059,49.6368,49.5132,49.5364,19072.0
2020-11-04 12:50:00,64.13,64.26,64.13,64.14,9526.0,49.5441,49.6446,49.5441,49.5519,9526.0
2020-11-04 12:55:00,64.15,64.16,64.03,64.03,29572.0,49.5596,49.5673,49.4669,49.4669,29572.0
2020-11-04 13:00:00,64.03,64.2,64.01,64.15,12463.0,49.4669,49.5982,49.4514,49.5596,12463.0
2020-11-04 13:05:00,64.16,64.2,64.06,64.1,10480.0,49.5673,49.5982,49.49,49.5209,10480.0
2020-11-04 13:10:00,64.08,64.18,64.05,64.13,8437.0,49.5055,49.5828,49.4823,49.5441,8437.0
2020-11-04 13:15:00,64.11,64.13,63.9,63.94,25591.0,49.5287,49.5441,49.3664,49.3973,25591.0
2020-11-04 13:20:00,63.97,64.05,63.88,64.0,17544.0,49.4205,49.4823,49.351,49.4437,17544.0
2020-11-04 13:25:00,63.96,64.02,63.79,63.8,13344.0,49.4128,49.4591,49.2815,49.2892,13344.0
2020-11-04 13:30:00,63.82,63.9,63.72,63.72,19461.0,49.3046,49.3664,49.2274,49.2274,19461.0
2020-11-04 13:35:00,63.75,63.82,63.74,63.76,20922.0,49.2506,49.3046,49.2428,49.2583,20922.0
2020-11-04 13:40:00,63.75,63.77,63.61,63.66,50310.0,49.2506,49.266,49.1424,49.181,50310.0
2020-11-04 13:45:00,63.65,63.76,63.6,63.74,14515.0,49.1733,49.2583,49.1347,49.2428,14515.0
2020-11-04 13:50:00,63.72,63.81,63.68,63.75,22346.0,49.2274,49.2969,49.1965,49.2506,22346.0
2020-11-04 13:55:00,63.76,63.76,63.46,63.51,22269.0,49.2583,49.2583,49.0265,49.0651,22269.0
2020-11-04 14:00:00,63.5,63.61,63.4,63.4,19326.0,49.0574,49.1424,48.9802,48.9802,19326.0
2020-11-04 14:05:00,63.37,63.44,63.25,63.36,20557.0,48.957,49.0111,48.8643,48.9493,20557.0
2020-11-04 14:10:00,63.36,63.51,63.33,63.45,15064.0,48.9493,49.0651,48.9261,49.0188,15064.0
2020-11-04 14:15:00,63.44,63.47,63.3,63.43,15893.0,49.0111,49.0342,48.9029,49.0033,15893.0
2020-11-04 14:20:00,63.44,63.52,63.14,63.24,34578.0,49.0111,49.0729,48.7793,48.8565,34578.0
2020-11-04 14:25:00,63.22,63.27,63.1,63.12,27297.0,48.8411,48.8797,48.7484,48.7638,27297.0
2020-11-04 14:30:00,63.12,63.16,63.05,63.1,35717.0,48.7638,48.7947,48.7098,48.7484,35717.0
2020-11-04 14:35:00,63.13,63.16,62.96,63.04,93983.0,48.7716,48.7947,48.6402,48.702,93983.0
2020-11-04 14:40:00,63.02,63.05,62.95,63.0,34578.0,48.6866,48.7098,48.6325,48.6711,34578.0
2020-11-04 14:45:00,63.02,63.03,62.95,63.0,42071.0,48.6866,48.6943,48.6325,48.6711,42071.0
2020-11-04 14:50:00,63.02,63.25,62.96,62.99,41941.0,48.6866,48.8643,48.6402,48.6634,41941.0
2020-11-04 14:55:00,63.01,63.11,62.97,62.97,25031.0,48.6789,48.7561,48.648,48.648,25031.0
2020-11-04 15:00:00,62.99,63.03,62.83,62.93,73795.0,48.6634,48.6943,48.5398,48.6171,73795.0
2020-11-04 15:05:00,62.91,62.91,62.68,62.81,88071.0,48.6016,48.6016,48.4239,48.5244,88071.0
2020-11-04 15:10:00,62.78,62.79,62.56,62.6,36605.0,48.5012,48.5089,48.3312,48.3621,36605.0
2020-11-04 15:15:00,62.58,62.6,62.28,62.31,99417.0,48.3467,48.3621,48.1149,48.1381,99417.0
2020-11-04 15:20:00,62.29,62.43,62.26,62.39,66699.0,48.1226,48.2308,48.0994,48.1999,66699.0
2020-11-04 15:25:00,62.39,62.52,62.37,62.38,45344.0,48.1999,48.3003,48.1844,48.1922,45344.0
2020-11-04 15:30:00,62.38,62.59,62.33,62.56,47452.0,48.1922,48.3544,48.1535,48.3312,47452.0
2020-11-04 15:35:00,62.56,62.57,62.41,62.44,43278.0,48.3312,48.3389,48.2153,48.2385,43278.0
2020-11-04 15:40:00,62.43,62.55,62.37,62.47,56497.0,48.2308,48.3235,48.1844,48.2617,56497.0
2020-11-04 15:45:00,62.47,62.54,62.37,62.41,70866.0,48.2617,48.3158,48.1844,48.2153,70866.0
2020-11-04 15:50:00,62.38,62.51,62.33,62.46,121503.0,48.1922,48.2926,48.1535,48.254,121503.0
2020-11-04 15:55:00,62.45,62.47,62.12,62.27,214736.0,48.2462,48.2617,47.9913,48.1072,214736.0
2020-11-05 09:30:00,62.93,63.37,62.64,63.13,97924.0,48.6171,48.957,48.393,48.7716,97924.0
2020-11-05 09:35:00,63.17,63.36,62.94,63.12,62170.0,48.8025,48.9493,48.6248,48.7638,62170.0
2020-11-05 09:40:00,63.12,63.47,63.06,63.43,61624.0,48.7638,49.0342,48.7175,49.0033,61624.0
2020-11-05 09:45:00,63.44,63.62,63.27,63.37,47532.0,49.0111,49.1501,48.8797,48.957,47532.0
2020-11-05 09:50:00,63.38,63.46,63.04,63.14,38166.0,48.9647,49.0265,48.702,48.7793,38166.0
2020-11-05 09:55:00,63.09,63.16,62.61,62.73,64425.0,48.7407,48.7947,48.3698,48.4625,64425.0
2020-11-05 10:00:00,62.76,62.98,62.45,62.48,35080.0,48.4857,48.6557,48.2462,48.2694,35080.0
2020-11-05 10:05:00,62.47,62.89,62.47,62.73,40750.0,48.2617,48.5862,48.2617,48.4625,40750.0
2020-11-05 10:10:00,62.74,63.1,62.65,63.1,37779.0,48.4703,48.7484,48.4007,48.7484,37779.0
2020-11-05 10:15:00,63.1,63.28,63.06,63.28,53740.0,48.7484,48.8875,48.7175,48.8875,53740.0
2020-11-05 10:20:00,63.25,63.55,63.25,63.48,61056.0,48.8643,49.096,48.8643,49.042,61056.0
2020-11-05 10:25:00,63.51,63.85,63.48,63.71,85421.0,49.0651,49.3278,49.042,49.2197,85421.0
2020-11-05 10:30:00,63.67,63.87,63.52,63.55,201532.0,49.1887,49.3433,49.0729,49.096,201532.0
2020-11-05 10:35:00,63.6,63.71,63.39,63.45,39823.0,49.1347,49.2197,48.9724,49.0188,39823.0
2020-11-05 10:40:00,63.49,63.55,63.36,63.38,16135.0,49.0497,49.096,48.9493,48.9647,16135.0
2020-11-05 10:45:00,63.41,64.0,63.4,63.59,84325.0,48.9879,49.4437,48.9802,49.1269,84325.0
2020-11-05 10:50:00,63.55,63.7,63.39,63.6,32489.0,49.096,49.2119,48.9724,49.1347,32489.0
2020-11-05 10:55:00,63.65,63.89,63.65,63.82,34428.0,49.1733,49.3587,49.1733,49.3046,34428.0
2020-11-05 11:00:00,63.78,63.86,63.68,63.74,12903.0,49.2737,49.3355,49.1965,49.2428,12903.0
2020-11-05 11:05:00,63.74,63.83,63.53,63.64,32568.0,49.2428,49.3124,49.0806,49.1656,32568.0
2020-11-05 11:10:00,63.67,63.73,63.36,63.53,23907.0,49.1887,49.2351,48.9493,49.0806,23907.0
2020-11-05 11:15:00,63.53,63.85,63.53,63.74,22135.0,49.0806,49.3278,49.0806,49.2428,22135.0
2020-11-05 11:20:00,63.73,63.8,63.6,63.7,38343.0,49.2351,49.2892,49.1347,49.2119,38343.0
2020-11-05 11:25:00,63.73,63.73,63.4,63.4,17485.0,49.2351,49.2351,48.9802,48.9802,17485.0
2020-11-05 11:30:00,63.44,63.54,63.34,63.52,49082.0,49.0111,49.0883,48.9338,49.0729,49082.0
2020-11-05 11:35:00,63.52,63.52,63.13,63.15,24052.0,49.0729,49.0729,48.7716,48.787,24052.0
2020-11-05 11:40:00,63.16,63.49,63.16,63.35,16144.0,48.7947,49.0497,48.7947,48.9415,16144.0
2020-11-05 11:45:00,63.4,63.47,63.36,63.4,23996.0,48.9802,49.0342,48.9493,48.9802,23996.0
2020-11-05 11:50:00,63.44,63.55,63.42,63.52,9938.0,49.0111,49.096,48.9956,49.0729,9938.0
2020-11-05 11:55:00,63.54,63.59,63.28,63.28,13508.0,49.0883,49.1269,48.8875,48.8875,13508.0
2020-11-05 12:00:00,63.28,63.46,63.22,63.46,20903.0,48.8875,49.0265,48.8411,49.0265,20903.0
2020-11-05 12:05:00,63.44,63.48,63.32,63.43,10120.0,49.0111,49.042,48.9184,49.0033,10120.0
2020-11-05 12:10:00,63.45,63.47,63.29,63.35,27576.0,49.0188,49.0342,48.8952,48.9415,27576.0
2020-11-05 12:15:00,63.32,63.34,63.18,63.22,15132.0,48.9184,48.9338,48.8102,48.8411,15132.0
2020-11-05 12:20:00,63.23,63.24,63.06,63.13,15416.0,48.8488,48.8565,48.7175,48.7716,15416.0
2020-11-05 12:25:00,63.15,63.24,63.1,63.11,15138.0,48.787,48.8565,48.7484,48.7561,15138.0
2020-11-05 12:30:00,63.13,63.23,63.09,63.11,15194.0,48.7716,48.8488,48.7407,48.7561,15194.0
2020-11-05 12:35:00,63.13,63.35,63.12,63.34,14487.0,48.7716,48.9415,48.7638,48.9338,14487.0
2020-11-05 12:40:00,63.34,63.56,63.28,63.51,19105.0,48.9338,49.1038,48.8875,49.0651,19105.0
2020-11-05 12:45:00,63.48,63.59,63.46,63.46,11408.0,49.042,49.1269,49.0265,49.0265,11408.0
2020-11-05 12:50:00,63.47,63.62,63.46,63.55,13805.0,49.0342,49.1501,49.0265,49.096,13805.0
2020-11-05 12:55:00,63.54,63.68,63.54,63.66,13697.0,49.0883,49.1965,49.0883,49.181,13697.0
2020-11-05 13:00:00,63.69,63.87,63.67,63.81,26021.0,49.2042,49.3433,49.1887,49.2969,26021.0
2020-11-05 13:05:00,63.84,63.92,63.8,63.84,20528.0,49.3201,49.3819,49.2892,49.3201,20528.0
2020-11-05 13:10:00,63.86,63.94,63.83,63.94,14076.0,49.3355,49.3973,49.3124,49.3973,14076.0
2020-11-05 13:15:00,63.95,64.03,63.9,63.95,29550.0,49.4051,49.4669,49.3664,49.4051,29550.0
2020-11-05 13:20:00,63.96,64.01,63.87,64.01,13970.0,49.4128,49.4514,49.3433,49.4514,13970.0
2020-11-05 13:25:00,64.02,64.09,63.94,63.96,42906.0,49.4591,49.5132,49.3973,49.4128,42906.0
2020-11-05 13:30:00,63.96,64.09,63.96,64.04,26518.0,49.4128,49.5132,49.4128,49.4746,26518.0
2020-11-05 13:35:00,64.03,64.1,63.98,64.0,13051.0,49.4669,49.5209,49.4282,49.4437,13051.0
2020-11-05 13:40:00,64.0,64.08,63.97,64.08,13304.0,49.4437,49.5055,49.4205,49.5055,13304.0
2020-11-05 13:45:00,64.04,64.06,63.94,63.94,22477.0,49.4746,49.49,49.3973,49.3973,22477.0
2020-11-05 13:50:00,63.95,63.95,63.82,63.88,13165.0,49.4051,49.4051,49.3046,49.351,13165.0
2020-11-05 13:55:00,63.9,63.99,63.88,63.94,14315.0,49.3664,49.436,49.351,49.3973,14315.0
2020-11-05 14:00:00,63.94,64.08,63.8,63.94,22955.0,49.3973,49.5055,49.2892,49.3973,22955.0
2020-11-05 14:05:00,63.9,64.0,63.83,63.98,21973.0,49.3664,49.4437,49.3124,49.4282,21973.0
2020-11-05 14:10:00,63.95,63.96,63.63,63.65,24309.0,49.4051,49.4128,49.1578,49.1733,24309.0
2020-11-05 14:15:00,63.65,63.74,63.57,63.62,20221.0,49.1733,49.2428,49.1115,49.1501,20221.0
2020-11-05 14:20:00,63.64,63.65,63.53,63.53,19106.0,49.1656,49.1733,49.0806,49.0806,19106.0
2020-11-05 14:25:00,63.56,63.69,63.52,63.59,16095.0,49.1038,49.2042,49.0729,49.1269,16095.0
2020-11-05 14:30:00,63.59,63.68,63.53,63.54,17450.0,49.1269,49.1965,49.0806,49.0883,17450.0
2020-11-05 14:35:00,63.53,63.6,63.5,63.57,13829.0,49.0806,49.1347,49.0574,49.1115,13829.0
2020-11-05 14:40:00,63.58,63.72,63.54,63.64,15409.0,49.1192,49.2274,49.0883,49.1656,15409.0
2020-11-05 14:45:00,63.64,63.7,63.51,63.51,21795.0,49.1656,49.2119,49.0651,49.0651,21795.0
2020-11-05 14:50:00,63.51,63.53,63.35,63.51,28558.0,49.0651,49.0806,48.9415,49.0651,28558.0
2020-11-05 14:55:00,63.51,63.56,63.4,63.49,18272.0,49.0651,49.1038,48.9802,49.0497,18272.0
2020-11-05 15:00:00,63.48,63.56,63.44,63.49,10037.0,49.042,49.1038,49.0111,49.0497,10037.0
2020-11-05 15:05:00,63.49,63.56,63.4,63.47,20411.0,49.0497,49.1038,48.9802,49.0342,20411.0
2020-11-05 15:10:00,63.5,63.59,63.49,63.55,13591.0,49.0574,49.1269,49.0497,49.096,13591.0
2020-11-05 15:15:00,63.54,63.6,63.47,63.53,21603.0,49.0883,49.1347,49.0342,49.0806,21603.0
2020-11-05 15:20:00,63.53,63.71,63.49,63.62,16182.0,49.0806,49.2197,49.0497,49.1501,16182.0
2020-11-05 15:25:00,63.61,63.68,63.57,63.67,16511.0,49.1424,49.1965,49.1115,49.1887,16511.0
2020-11-05 15:30:00,63.64,63.77,63.63,63.63,35865.0,49.1656,49.266,49.1578,49.1578,35865.0
2020-11-05 15:35:00,63.65,63.72,63.52,63.52,20274.0,49.1733,49.2274,49.0729,49.0729,20274.0
2020-11-05 15:40:00,63.52,63.56,63.34,63.39,45094.0,49.0729,49.1038,48.9338,48.9724,45094.0
2020-11-05 15:45:00,63.37,63.44,63.32,63.38,29398.0,48.957,49.0111,48.9184,48.9647,29398.0
2020-11-05 15:50:00,63.38,63.59,63.37,63.57,42386.0,48.9647,49.1269,48.957,49.1115,42386.0
2020-11-05 15:55:00,63.57,63.58,63.37,63.46,91004.0,49.1115,49.1192,48.957,49.0265,91004.0
2020-11-06 09:30:00,63.5,64.63,63.5,64.49,99258.0,49.0574,49.9304,49.0574,49.8222,99258.0
2020-11-06 09:35:00,64.49,64.7,64.25,64.31,46665.0,49.8222,49.9845,49.6368,49.6832,46665.0
2020-11-06 09:40:00,64.35,64.83,64.27,64.27,100020.0,49.7141,50.0849,49.6523,49.6523,100020.0
2020-11-06 09:45:00,64.28,64.34,64.02,64.06,27579.0,49.66,49.7064,49.4591,49.49,27579.0
2020-11-06 09:50:00,64.11,64.11,63.79,63.94,28912.0,49.5287,49.5287,49.2815,49.3973,28912.0
2020-11-06 09:55:00,63.94,64.04,63.79,63.94,38593.0,49.3973,49.4746,49.2815,49.3973,38593.0
2020-11-06 10:00:00,63.95,64.21,63.8,64.1,34885.0,49.4051,49.6059,49.2892,49.5209,34885.0
2020-11-06 10:05:00,64.04,64.07,63.71,63.73,40206.0,49.4746,49.4978,49.2197,49.2351,40206.0
2020-11-06 10:10:00,63.73,64.05,63.72,64.0,30567.0,49.2351,49.4823,49.2274,49.4437,30567.0
2020-11-06 10:15:00,64.02,64.06,63.72,63.84,16739.0,49.4591,49.49,49.2274,49.3201,16739.0
2020-11-06 10:20:00,63.86,63.88,63.7,63.87,17993.0,49.3355,49.351,49.2119,49.3433,17993.0
2020-11-06 10:25:00,63.87,63.87,63.57,63.67,28503.0,49.3433,49.3433,49.1115,49.1887,28503.0
2020-11-06 10:30:00,63.69,63.78,63.51,63.59,24665.0,49.2042,49.2737,49.0651,49.1269,24665.0
2020-11-06 10:35:00,63.57,63.64,63.36,63.37,33062.0,49.1115,49.1656,48.9493,48.957,33062.0
2020-11-06 10:40:00,63.39,63.66,63.39,63.42,41015.0,48.9724,49.181,48.9724,48.9956,41015.0
2020-11-06 10:45:00,63.5,63.64,63.44,63.58,9410.0,49.0574,49.1656,49.0111,49.1192,9410.0
2020-11-06 10:50:00,63.52,63.69,63.37,63.66,28922.0,49.0729,49.2042,48.957,49.181,28922.0
2020-11-06 10:55:00,63.71,63.71,63.25,63.32,26183.0,49.2197,49.2197,48.8643,48.9184,26183.0
2020-11-06 11:00:00,63.38,63.42,63.15,63.35,45136.0,48.9647,48.9956,48.787,48.9415,45136.0
2020-11-06 11:05:00,63.37,63.46,63.21,63.22,47349.0,48.957,49.0265,48.8334,48.8411,47349.0
2020-11-06 11:10:00,63.24,63.28,62.95,63.03,71381.0,48.8565,48.8875,48.6325,48.6943,71381.0
2020-11-06 11:15:00,63.04,63.08,62.72,62.72,50326.0,48.702,48.7329,48.4548,48.4548,50326.0
2020-11-06 11:20:00,62.78,62.78,62.55,62.59,42157.0,48.5012,48.5012,48.3235,48.3544,42157.0
2020-11-06 11:25:00,62.56,62.97,62.53,62.7,57249.0,48.3312,48.648,48.308,48.4394,57249.0
2020-11-06 11:30:00,62.74,62.79,62.62,62.68,26346.0,48.4703,48.5089,48.3776,48.4239,26346.0
2020-11-06 11:35:00,62.68,62.74,62.55,62.6,48792.0,48.4239,48.4703,48.3235,48.3621,48792.0
2020-11-06 11:40:00,62.68,62.72,62.53,62.56,52329.0,48.4239,48.4548,48.308,48.3312,52329.0
2020-11-06 11:45:00,62.55,62.62,62.5,62.56,65086.0,48.3235,48.3776,48.2849,48.3312,65086.0
2020-11-06 11:50:00,62.6,62.68,62.45,62.52,38789.0,48.3621,48.4239,48.2462,48.3003,38789.0
2020-11-06 11:55:00,62.52,62.6,62.47,62.55,34079.0,48.3003,48.3621,48.2617,48.3235,34079.0
2020-11-06 12:00:00,62.52,62.54,62.28,62.37,36608.0,48.3003,48.3158,48.1149,48.1844,36608.0
2020-11-06 12:05:00,62.37,62.41,62.24,62.26,53152.0,48.1844,48.2153,48.084,48.0994,53152.0
2020-11-06 12:10:00,62.25,62.41,62.23,62.34,32124.0,48.0917,48.2153,48.0763,48.1612,32124.0
2020-11-06 12:15:00,62.33,62.46,62.31,62.4,47108.0,48.1535,48.254,48.1381,48.2076,47108.0
2020-11-06 12:20:00,62.4,62.47,62.25,62.25,22256.0,48.2076,48.2617,48.0917,48.0917,22256.0
2020-11-06 12:25:00,62.21,62.26,62.05,62.25,71706.0,48.0608,48.0994,47.9372,48.0917,71706.0
2020-11-06 12:30:00,62.22,62.28,62.09,62.19,17572.0,48.0685,48.1149,47.9681,48.0454,17572.0
2020-11-06 12:35:00,62.25,62.26,62.07,62.09,18027.0,48.0917,48.0994,47.9527,47.9681,18027.0
2020-11-06 12:40:00,62.09,62.13,62.03,62.05,29745.0,47.9681,47.999,47.9218,47.9372,29745.0
2020-11-06 12:45:00,62.07,62.13,62.02,62.12,24027.0,47.9527,47.999,47.914,47.9913,24027.0
2020-11-06 12:50:00,62.12,62.17,62.04,62.05,25087.0,47.9913,48.0299,47.9295,47.9372,25087.0
2020-11-06 12:55:00,62.06,62.06,61.9,61.94,59639.0,47.9449,47.9449,47.8213,47.8522,59639.0
2020-11-06 13:00:00,61.95,61.99,61.83,61.87,37602.0,47.86,47.8909,47.7672,47.7981,37602.0
2020-11-06 13:05:00,61.9,61.96,61.8,61.82,44082.0,47.8213,47.8677,47.7441,47.7595,44082.0
2020-11-06 13:10:00,61.8,61.84,61.64,61.72,44006.0,47.7441,47.775,47.6205,47.6823,44006.0
2020-11-06 13:15:00,61.73,61.93,61.67,61.93,28623.0,47.69,47.8445,47.6436,47.8445,28623.0
2020-11-06 13:20:00,61.95,62.12,61.95,61.98,34503.0,47.86,47.9913,47.86,47.8831,34503.0
2020-11-06 13:25:00,61.98,62.1,61.95,62.04,35067.0,47.8831,47.9758,47.86,47.9295,35067.0
2020-11-06 13:30:00,62.03,62.07,61.84,62.03,36338.0,47.9218,47.9527,47.775,47.9218,36338.0
2020-11-06 13:35:00,61.98,62.09,61.85,61.85,37511.0,47.8831,47.9681,47.7827,47.7827,37511.0
2020-11-06 13:40:00,61.89,62.05,61.85,62.03,49543.0,47.8136,47.9372,47.7827,47.9218,49543.0
2020-11-06 13:45:00,62.04,62.2,62.01,62.12,25081.0,47.9295,48.0531,47.9063,47.9913,25081.0
2020-11-06 13:50:00,62.11,62.13,61.98,62.09,29648.0,47.9836,47.999,47.8831,47.9681,29648.0
2020-11-06 13:55:00,62.11,62.17,62.05,62.15,39023.0,47.9836,48.0299,47.9372,48.0145,39023.0
2020-11-06 14:00:00,62.15,62.37,62.03,62.08,43575.0,48.0145,48.1844,47.9218,47.9604,43575.0
2020-11-06 14:05:00,62.08,62.19,61.95,61.95,30563.0,47.9604,48.0454,47.86,47.86,30563.0
2020-11-06 14:10:00,61.92,61.93,61.82,61.87,32085.0,47.8368,47.8445,47.7595,47.7981,32085.0
2020-11-06 14:15:00,61.85,61.89,61.72,61.83,33407.0,47.7827,47.8136,47.6823,47.7672,33407.0
2020-11-06 14:20:00,61.82,61.9,61.8,61.87,15023.0,47.7595,47.8213,47.7441,47.7981,15023.0
2020-11-06 14:25:00,61.85,62.05,61.81,62.04,34897.0,47.7827,47.9372,47.7518,47.9295,34897.0
2020-11-06 14:30:00,62.03,62.17,62.0,62.08,44435.0,47.9218,48.0299,47.8986,47.9604,44435.0
2020-11-06 14:35:00,62.06,62.07,61.8,61.86,49974.0,47.9449,47.9527,47.7441,47.7904,49974.0
2020-11-06 14:40:00,61.89,61.92,61.78,61.8,33879.0,47.8136,47.8368,47.7286,47.7441,33879.0
2020-11-06 14:45:00,61.78,61.92,61.76,61.85,29284.0,47.7286,47.8368,47.7132,47.7827,29284.0
2020-11-06 14:50:00,61.86,61.86,61.78,61.79,26219.0,47.7904,47.7904,47.7286,47.7363,26219.0
2020-11-06 14:55:00,61.8,61.8,61.67,61.78,44788.0,47.7441,47.7441,47.6436,47.7286,44788.0
2020-11-06 15:00:00,61.77,61.8,61.7,61.78,28989.0,47.7209,47.7441,47.6668,47.7286,28989.0
2020-11-06 15:05:00,61.79,61.89,61.74,61.89,36701.0,47.7363,47.8136,47.6977,47.8136,36701.0
2020-11-06 15:10:00,61.87,61.97,61.81,61.93,40474.0,47.7981,47.8754,47.7518,47.8445,40474.0
2020-11-06 15:15:00,61.94,61.99,61.78,61.86,51342.0,47.8522,47.8909,47.7286,47.7904,51342.0
2020-11-06 15:20:00,61.89,61.95,61.76,61.76,50681.0,47.8136,47.86,47.7132,47.7132,50681.0
2020-11-06 15:25:00,61.78,61.88,61.76,61.77,49423.0,47.7286,47.8059,47.7132,47.7209,49423.0
2020-11-06 15:30:00,61.79,61.98,61.78,61.86,60576.0,47.7363,47.8831,47.7286,47.7904,60576.0
2020-11-06 15:35:00,61.85,61.91,61.75,61.86,227771.0,47.7827,47.829,47.7054,47.7904,227771.0
2020-11-06 15:40:00,61.87,62.05,61.78,61.9,165966.0,47.7981,47.9372,47.7286,47.8213,165966.0
2020-11-06 15:45:00,61.92,62.34,61.87,62.33,119367.0,47.8368,48.1612,47.7981,48.1535,119367.0
2020-11-06 15:50:00,62.32,62.37,62.16,62.16,86112.0,48.1458,48.1844,48.0222,48.0222,86112.0
2020-11-06 15:55:00,62.15,62.2,61.8,61.86,212019.0,48.0145,48.0531,47.7441,47.7904,212019.0
2020-11-09 09:30:00,74.87,75.32,73.7,73.98,159495.0,57.8414,58.189,56.9375,57.1538,159495.0
2020-11-09 09:35:00,73.83,82.5,73.4,81.71,2597200.0,57.0379,63.736,56.7057,63.1257,2597200.0
2020-11-09 09:40:00,81.74,81.99,79.99,80.7,902026.0,63.1489,63.342,61.7969,62.3454,902026.0
2020-11-09 09:45:00,80.71,81.17,75.37,75.42,978374.0,62.3531,62.7085,58.2277,58.2663,978374.0
2020-11-09 09:50:00,75.6,78.15,75.42,78.1,806447.0,58.4054,60.3754,58.2663,60.3368,806447.0
2020-11-09 09:55:00,78.11,78.12,75.25,75.44,518618.0,60.3445,60.3522,58.135,58.2818,518618.0
2020-11-09 10:00:00,75.49,75.89,73.85,74.18,548251.0,58.3204,58.6294,57.0534,57.3083,548251.0
2020-11-09 10:05:00,74.02,74.88,73.57,74.78,490115.0,57.1847,57.8491,56.8371,57.7719,490115.0
2020-11-09 10:10:00,74.71,75.76,74.22,74.39,371413.0,57.7178,58.529,57.3392,57.4706,371413.0
2020-11-09 10:15:00,74.33,74.98,74.26,74.94,357482.0,57.4242,57.9264,57.3701,57.8955,357482.0
2020-11-09 10:20:00,74.88,75.15,73.28,73.4,294114.0,57.8491,58.0577,56.613,56.7057,294114.0
2020-11-09 10:25:00,73.41,74.12,73.1,73.95,336944.0,56.7135,57.262,56.474,57.1306,336944.0
2020-11-09 10:30:00,74.03,74.54,73.98,74.34,193238.0,57.1924,57.5865,57.1538,57.4319,193238.0
2020-11-09 10:35:00,74.32,74.63,74.26,74.39,248161.0,57.4165,57.656,57.3701,57.4706,248161.0
2020-11-09 10:40:00,74.36,75.58,74.32,74.84,322855.0,57.4474,58.3899,57.4165,57.8182,322855.0
2020-11-09 10:45:00,74.92,75.77,74.85,75.77,165742.0,57.88,58.5367,57.8259,58.5367,165742.0
2020-11-09 10:50:00,75.71,76.0,75.02,75.92,192800.0,58.4903,58.7144,57.9573,58.6526,192800.0
2020-11-09 10:55:00,75.76,75.88,75.13,75.48,99160.0,58.529,58.6217,58.0423,58.3127,99160.0
2020-11-09 11:00:00,75.45,75.58,74.52,74.7,89292.0,58.2895,58.3899,57.571,57.7101,89292.0
2020-11-09 11:05:00,74.79,75.69,74.79,75.51,146003.0,57.7796,58.4749,57.7796,58.3358,146003.0
2020-11-09 11:10:00,75.51,75.69,74.77,75.33,96021.0,58.3358,58.4749,57.7641,58.1968,96021.0
2020-11-09 11:15:00,75.33,75.33,74.84,75.03,95197.0,58.1968,58.1968,57.8182,57.965,95197.0
2020-11-09 11:20:00,75.04,75.6,75.02,75.43,97007.0,57.9727,58.4054,57.9573,58.274,97007.0
2020-11-09 11:25:00,75.36,75.6,75.27,75.53,94241.0,58.2199,58.4054,58.1504,58.3513,94241.0
2020-11-09 11:30:00,75.55,76.01,75.5,75.69,134184.0,58.3667,58.7221,58.3281,58.4749,134184.0
2020-11-09 11:35:00,75.73,76.29,75.62,76.1,110621.0,58.5058,58.9384,58.4208,58.7916,110621.0
2020-11-09 11:40:00,76.17,76.68,76.0,76.58,154684.0,58.8457,59.2397,58.7144,59.1625,154684.0
2020-11-09 11:45:00,76.58,76.85,76.47,76.71,74782.0,59.1625,59.3711,59.0775,59.2629,74782.0
2020-11-09 11:50:00,76.73,76.84,76.33,76.65,96049.0,59.2784,59.3633,58.9693,59.2165,96049.0
2020-11-09 11:55:00,76.69,76.91,76.4,76.9,127288.0,59.2475,59.4174,59.0234,59.4097,127288.0
2020-11-09 12:00:00,76.97,77.54,76.86,77.4,209921.0,59.4638,59.9041,59.3788,59.796,209921.0
2020-11-09 12:05:00,77.37,77.5,77.11,77.32,111535.0,59.7728,59.8732,59.5719,59.7342,111535.0
2020-11-09 12:10:00,77.29,77.35,76.87,77.28,154947.0,59.711,59.7573,59.3865,59.7033,154947.0
2020-11-09 12:15:00,77.28,77.47,77.06,77.15,78436.0,59.7033,59.85,59.5333,59.6028,78436.0
2020-11-09 12:20:00,77.13,77.66,77.04,77.61,157495.0,59.5874,59.9968,59.5178,59.9582,157495.0
2020-11-09 12:25:00,77.61,77.82,77.42,77.77,75144.0,59.9582,60.1204,59.8114,60.0818,75144.0
2020-11-09 12:30:00,77.74,78.06,77.65,78.06,116438.0,60.0586,60.3059,59.9891,60.3059,116438.0
2020-11-09 12:35:00,78.0,78.52,77.96,78.34,200612.0,60.2595,60.6612,60.2286,60.5222,200612.0
2020-11-09 12:40:00,78.34,78.52,78.15,78.5,166054.0,60.5222,60.6612,60.3754,60.6458,166054.0
2020-11-09 12:45:00,78.51,78.86,78.44,78.66,192950.0,60.6535,60.9239,60.5994,60.7694,192950.0
2020-11-09 12:50:00,78.65,78.69,78.24,78.69,129449.0,60.7617,60.7926,60.4449,60.7926,129449.0
2020-11-09 12:55:00,78.66,78.94,78.45,78.89,100300.0,60.7694,60.9857,60.6072,60.9471,100300.0
2020-11-09 13:00:00,78.93,79.3,78.65,79.15,237849.0,60.978,61.2638,60.7617,61.1479,237849.0
2020-11-09 13:05:00,79.09,79.37,78.84,79.23,197212.0,61.1016,61.3179,60.9085,61.2097,197212.0
2020-11-09 13:10:00,79.22,79.34,78.96,79.17,76188.0,61.202,61.2947,61.0012,61.1634,76188.0
2020-11-09 13:15:00,79.18,79.8,79.18,79.76,171752.0,61.1711,61.6501,61.1711,61.6192,171752.0
2020-11-09 13:20:00,79.75,79.99,79.68,79.92,123811.0,61.6115,61.7969,61.5574,61.7428,123811.0
2020-11-09 13:25:00,79.93,80.0,79.68,79.84,115955.0,61.7505,61.8046,61.5574,61.681,115955.0
2020-11-09 13:30:00,79.86,80.0,79.29,79.75,231395.0,61.6965,61.8046,61.2561,61.6115,231395.0
2020-11-09 13:35:00,79.75,79.96,79.34,79.45,144254.0,61.6115,61.7737,61.2947,61.3797,144254.0
2020-11-09 13:40:00,79.4,79.45,78.72,79.0,103183.0,61.3411,61.3797,60.8157,61.0321,103183.0
2020-11-09 13:45:00,78.97,79.21,78.63,78.88,137341.0,61.0089,61.1943,60.7462,60.9394,137341.0
2020-11-09 13:50:00,78.93,79.14,78.14,78.44,154296.0,60.978,61.1402,60.3677,60.5994,154296.0
2020-11-09 13:55:00,78.44,78.47,78.03,78.32,150921.0,60.5994,60.6226,60.2827,60.5067,150921.0
2020-11-09 14:00:00,78.28,78.53,78.05,78.41,205889.0,60.4758,60.669,60.2981,60.5763,205889.0
2020-11-09 14:05:00,78.43,78.8,78.38,78.64,92952.0,60.5917,60.8775,60.5531,60.7539,92952.0
2020-11-09 14:10:00,78.65,79.08,78.57,79.07,106617.0,60.7617,61.0939,60.6999,61.0861,106617.0
2020-11-09 14:15:00,79.05,79.32,78.92,78.97,94534.0,61.0707,61.2793,60.9703,61.0089,94534.0
2020-11-09 14:20:00,78.99,79.2,78.66,78.66,122195.0,61.0243,61.1866,60.7694,60.7694,122195.0
2020-11-09 14:25:00,78.7,78.93,78.68,78.76,185065.0,60.8003,60.978,60.7848,60.8466,185065.0
2020-11-09 14:30:00,78.75,78.77,78.44,78.54,146745.0,60.8389,60.8544,60.5994,60.6767,146745.0
2020-11-09 14:35:00,78.53,79.39,78.47,79.35,164925.0,60.669,61.3334,60.6226,61.3025,164925.0
2020-11-09 14:40:00,79.3,79.54,79.22,79.35,100616.0,61.2638,61.4492,61.202,61.3025,100616.0
2020-11-09 14:45:00,79.35,79.66,79.22,79.56,95407.0,61.3025,61.5419,61.202,61.4647,95407.0
2020-11-09 14:50:00,79.53,79.58,79.43,79.53,78531.0,61.4415,61.4801,61.3643,61.4415,78531.0
2020-11-09 14:55:00,79.55,79.69,79.39,79.51,81596.0,61.457,61.5651,61.3334,61.4261,81596.0
2020-11-09 15:00:00,79.55,79.88,79.49,79.72,115620.0,61.457,61.7119,61.4106,61.5883,115620.0
2020-11-09 15:05:00,79.74,80.0,79.6,79.95,289436.0,61.6038,61.8046,61.4956,61.766,289436.0
2020-11-09 15:10:00,79.95,80.31,79.9,80.26,226789.0,61.766,62.0441,61.7274,62.0055,226789.0
2020-11-09 15:15:00,80.25,80.27,79.89,79.96,270976.0,61.9978,62.0132,61.7196,61.7737,270976.0
2020-11-09 15:20:00,79.98,80.0,79.55,79.58,115873.0,61.7892,61.8046,61.457,61.4801,115873.0
2020-11-09 15:25:00,79.58,79.66,79.2,79.3,123759.0,61.4801,61.5419,61.1866,61.2638,123759.0
2020-11-09 15:30:00,79.29,79.74,79.1,79.11,208096.0,61.2561,61.6038,61.1093,61.117,208096.0
2020-11-09 15:35:00,79.13,79.41,78.64,78.89,354205.0,61.1325,61.3488,60.7539,60.9471,354205.0
2020-11-09 15:40:00,78.9,79.0,78.48,78.65,310596.0,60.9548,61.0321,60.6303,60.7617,310596.0
2020-11-09 15:45:00,78.69,79.04,78.63,78.69,308120.0,60.7926,61.063,60.7462,60.7926,308120.0
2020-11-09 15:50:00,78.69,78.77,78.35,78.49,314562.0,60.7926,60.8544,60.5299,60.6381,314562.0
2020-11-09 15:55:00,78.5,79.4,78.41,79.32,750223.0,60.6458,61.3411,60.5763,61.2793,750223.0
2020-11-10 09:30:00,76.7,79.0,76.7,77.92,686015.0,59.2552,61.0321,59.2552,60.1977,686015.0
2020-11-10 09:35:00,77.92,77.93,75.33,75.53,479699.0,60.1977,60.2054,58.1968,58.3513,479699.0
2020-11-10 09:40:00,75.53,76.68,75.31,76.29,274175.0,58.3513,59.2397,58.1813,58.9384,274175.0
2020-11-10 09:45:00,76.29,77.8,76.26,77.69,235079.0,58.9384,60.105,58.9153,60.02,235079.0
2020-11-10 09:50:00,77.61,77.97,76.76,76.97,324012.0,59.9582,60.2363,59.3015,59.4638,324012.0
2020-11-10 09:55:00,77.02,78.41,76.55,78.31,244755.0,59.5024,60.5763,59.1393,60.499,244755.0
2020-11-10 10:00:00,78.46,80.73,78.0,79.94,394265.0,60.6149,62.3686,60.2595,61.7583,394265.0
2020-11-10 10:05:00,79.94,80.0,79.17,79.33,406293.0,61.7583,61.8046,61.1634,61.287,406293.0
2020-11-10 10:10:00,79.35,80.43,79.14,80.28,231147.0,61.3025,62.1368,61.1402,62.0209,231147.0
2020-11-10 10:15:00,80.26,80.84,79.8,80.84,233694.0,62.0055,62.4536,61.6501,62.4536,233694.0
2020-11-10 10:20:00,80.85,82.75,80.55,82.69,479097.0,62.4613,63.9292,62.2295,63.8828,479097.0
2020-11-10 10:25:00,82.7,84.49,82.35,84.17,485326.0,63.8905,65.2734,63.6201,65.0262,485326.0
2020-11-10 10:30:00,84.26,84.26,82.12,83.28,577432.0,65.0957,65.0957,63.4424,64.3386,577432.0
2020-11-10 10:35:00,83.36,83.88,81.37,81.65,378353.0,64.4004,64.8021,62.863,63.0793,378353.0
2020-11-10 10:40:00,81.6,81.85,79.67,79.85,430817.0,63.0407,63.2338,61.5497,61.6887,430817.0
2020-11-10 10:45:00,79.77,80.6,79.68,80.0,285826.0,61.6269,62.2682,61.5574,61.8046,285826.0
2020-11-10 10:50:00,80.02,80.69,79.83,80.45,100975.0,61.8201,62.3377,61.6733,62.1523,100975.0
2020-11-10 10:55:00,80.5,81.31,80.0,81.31,145102.0,62.1909,62.8167,61.8046,62.8167,145102.0
2020-11-10 11:00:00,81.26,82.2,80.64,82.15,215417.0,62.778,63.5042,62.2991,63.4656,215417.0
2020-11-10 11:05:00,82.09,82.39,81.52,81.78,150646.0,63.4193,63.651,62.9789,63.1798,150646.0
2020-11-10 11:10:00,81.77,81.94,81.3,81.52,83723.0,63.172,63.3034,62.8089,62.9789,83723.0
2020-11-10 11:15:00,81.52,81.61,80.74,81.31,77634.0,62.9789,63.0484,62.3763,62.8167,77634.0
2020-11-10 11:20:00,81.25,81.5,80.98,80.98,80965.0,62.7703,62.9635,62.5617,62.5617,80965.0
2020-11-10 11:25:00,80.98,81.19,80.51,81.05,108956.0,62.5617,62.724,62.1986,62.6158,108956.0
2020-11-10 11:30:00,81.0,81.02,80.62,80.82,101067.0,62.5772,62.5926,62.2836,62.4381,101067.0
2020-11-10 11:35:00,80.82,80.88,79.7,79.99,63908.0,62.4381,62.4845,61.5729,61.7969,63908.0
2020-11-10 11:40:00,79.96,80.08,78.56,79.22,196579.0,61.7737,61.8664,60.6921,61.202,196579.0
2020-11-10 11:45:00,79.14,80.25,79.13,80.01,83530.0,61.1402,61.9978,61.1325,61.8123,83530.0
2020-11-10 11:50:00,80.08,80.71,79.9,80.5,80844.0,61.8664,62.3531,61.7274,62.1909,80844.0
2020-11-10 11:55:00,80.52,80.7,80.08,80.13,60537.0,62.2063,62.3454,61.8664,61.905,60537.0
2020-11-10 12:00:00,80.13,80.29,79.9,80.24,70858.0,61.905,62.0287,61.7274,61.99,70858.0
2020-11-10 12:05:00,80.28,80.31,79.77,80.04,86333.0,62.0209,62.0441,61.6269,61.8355,86333.0
2020-11-10 12:10:00,80.07,80.34,79.77,80.24,89493.0,61.8587,62.0673,61.6269,61.99,89493.0
2020-11-10 12:15:00,80.22,80.65,80.22,80.34,56080.0,61.9746,62.3068,61.9746,62.0673,56080.0
2020-11-10 12:20:00,80.34,80.52,80.0,80.15,44844.0,62.0673,62.2063,61.8046,61.9205,44844.0
2020-11-10 12:25:00,80.11,80.33,79.88,80.13,51636.0,61.8896,62.0596,61.7119,61.905,51636.0
2020-11-10 12:30:00,80.12,80.2,79.89,79.95,51812.0,61.8973,61.9591,61.7196,61.766,51812.0
2020-11-10 12:35:00,79.89,79.93,79.66,79.92,69939.0,61.7196,61.7505,61.5419,61.7428,69939.0
2020-11-10 12:40:00,79.88,80.41,79.88,80.1,49844.0,61.7119,62.1214,61.7119,61.8819,49844.0
2020-11-10 12:45:00,80.11,80.6,80.11,80.5,49384.0,61.8896,62.2682,61.8896,62.1909,49384.0
2020-11-10 12:50:00,80.5,80.68,79.83,80.16,60050.0,62.1909,62.33,61.6733,61.9282,60050.0
2020-11-10 12:55:00,80.14,80.59,80.1,80.51,86817.0,61.9128,62.2604,61.8819,62.1986,86817.0
2020-11-10 13:00:00,80.44,80.49,79.94,80.03,37363.0,62.1445,62.1832,61.7583,61.8278,37363.0
2020-11-10 13:05:00,80.07,80.3,79.94,80.22,35176.0,61.8587,62.0364,61.7583,61.9746,35176.0
2020-11-10 13:10:00,80.27,80.98,80.27,80.67,73193.0,62.0132,62.5617,62.0132,62.3222,73193.0
2020-11-10 13:15:00,80.68,81.14,80.61,80.78,50109.0,62.33,62.6853,62.2759,62.4072,50109.0
2020-11-10 13:20:00,80.73,80.86,80.38,80.38,74196.0,62.3686,62.469,62.0982,62.0982,74196.0
2020-11-10 13:25:00,80.35,80.72,79.73,80.42,272315.0,62.075,62.3609,61.596,62.1291,272315.0
2020-11-10 13:30:00,80.33,80.38,80.06,80.18,99166.0,62.0596,62.0982,61.851,61.9437,99166.0
2020-11-10 13:35:00,80.18,80.19,79.75,80.07,70999.0,61.9437,61.9514,61.6115,61.8587,70999.0
2020-11-10 13:40:00,80.02,80.07,79.66,79.96,68657.0,61.8201,61.8587,61.5419,61.7737,68657.0
2020-11-10 13:45:00,79.96,80.09,79.56,79.98,85576.0,61.7737,61.8741,61.4647,61.7892,85576.0
2020-11-10 13:50:00,80.02,80.02,79.67,79.72,40605.0,61.8201,61.8201,61.5497,61.5883,40605.0
2020-11-10 13:55:00,79.68,79.69,78.76,78.79,123348.0,61.5574,61.5651,60.8466,60.8698,123348.0
2020-11-10 14:00:00,78.78,78.96,78.25,78.54,102860.0,60.8621,61.0012,60.4526,60.6767,102860.0
2020-11-10 14:05:00,78.47,79.15,78.42,79.06,82335.0,60.6226,61.1479,60.584,61.0784,82335.0
2020-11-10 14:10:00,79.07,79.34,78.89,79.18,70187.0,61.0861,61.2947,60.9471,61.1711,70187.0
2020-11-10 14:15:00,79.14,79.56,79.04,79.51,44413.0,61.1402,61.4647,61.063,61.4261,44413.0
2020-11-10 14:20:00,79.58,79.66,79.44,79.52,39343.0,61.4801,61.5419,61.372,61.4338,39343.0
2020-11-10 14:25:00,79.55,79.6,78.87,79.02,84688.0,61.457,61.4956,60.9316,61.0475,84688.0
2020-11-10 14:30:00,78.95,79.48,78.95,79.41,52476.0,60.9934,61.4029,60.9934,61.3488,52476.0
2020-11-10 14:35:00,79.35,79.5,79.05,79.05,41978.0,61.3025,61.4183,61.0707,61.0707,41978.0
2020-11-10 14:40:00,79.09,79.4,78.91,79.0,98684.0,61.1016,61.3411,60.9625,61.0321,98684.0
2020-11-10 14:45:00,78.93,79.04,78.55,78.93,51654.0,60.978,61.063,60.6844,60.978,51654.0
2020-11-10 14:50:00,78.92,79.0,78.63,78.77,61930.0,60.9703,61.0321,60.7462,60.8544,61930.0
2020-11-10 14:55:00,78.73,78.99,78.65,78.88,58459.0,60.8235,61.0243,60.7617,60.9394,58459.0
2020-11-10 15:00:00,78.88,79.19,78.84,78.92,38274.0,60.9394,61.1788,60.9085,60.9703,38274.0
2020-11-10 15:05:00,78.98,79.1,78.84,78.84,98523.0,61.0166,61.1093,60.9085,60.9085,98523.0
2020-11-10 15:10:00,78.83,78.96,78.56,78.76,52463.0,60.9007,61.0012,60.6921,60.8466,52463.0
2020-11-10 15:15:00,78.76,79.07,78.63,79.05,121047.0,60.8466,61.0861,60.7462,61.0707,121047.0
2020-11-10 15:20:00,79.02,79.19,78.79,78.89,47893.0,61.0475,61.1788,60.8698,60.9471,47893.0
2020-11-10 15:25:00,78.89,78.91,78.38,78.56,121463.0,60.9471,60.9625,60.5531,60.6921,121463.0
2020-11-10 15:30:00,78.56,78.6,78.34,78.49,126798.0,60.6921,60.723,60.5222,60.6381,126798.0
2020-11-10 15:35:00,78.46,78.59,78.25,78.41,73171.0,60.6149,60.7153,60.4526,60.5763,73171.0
2020-11-10 15:40:00,78.41,78.78,78.06,78.59,111608.0,60.5763,60.8621,60.3059,60.7153,111608.0
2020-11-10 15:45:00,78.58,78.79,78.57,78.74,112708.0,60.7076,60.8698,60.6999,60.8312,112708.0
2020-11-10 15:50:00,78.75,78.98,78.48,78.8,185350.0,60.8389,61.0166,60.6303,60.8775,185350.0
2020-11-10 15:55:00,78.8,78.87,78.3,78.83,449435.0,60.8775,60.9316,60.4913,60.9007,449435.0
2020-11-11 09:30:00,77.98,78.5,75.8,76.3,209218.0,60.2441,60.6458,58.5599,58.9462,209218.0
2020-11-11 09:35:00,76.25,76.4,74.9,75.08,174597.0,58.9075,59.0234,57.8646,58.0036,174597.0
2020-11-11 09:40:00,75.19,75.9,75.0,75.48,145119.0,58.0886,58.6371,57.9418,58.3127,145119.0
2020-11-11 09:45:00,75.6,76.04,74.82,75.29,192281.0,58.4054,58.7453,57.8028,58.1659,192281.0
2020-11-11 09:50:00,75.29,75.39,74.88,75.19,81516.0,58.1659,58.2431,57.8491,58.0886,81516.0
2020-11-11 09:55:00,75.15,75.31,74.21,74.63,169998.0,58.0577,58.1813,57.3315,57.656,169998.0
2020-11-11 10:00:00,74.55,74.82,73.92,74.51,109128.0,57.5942,57.8028,57.1075,57.5633,109128.0
2020-11-11 10:05:00,74.47,74.59,73.96,74.13,110341.0,57.5324,57.6251,57.1384,57.2697,110341.0
2020-11-11 10:10:00,74.08,74.83,73.71,74.59,172529.0,57.2311,57.8105,56.9452,57.6251,172529.0
2020-11-11 10:15:00,74.56,74.97,74.45,74.76,63139.0,57.6019,57.9187,57.5169,57.7564,63139.0
2020-11-11 10:20:00,74.75,75.28,74.56,74.72,76648.0,57.7487,58.1581,57.6019,57.7255,76648.0
2020-11-11 10:25:00,74.72,75.27,74.71,75.18,52769.0,57.7255,58.1504,57.7178,58.0809,52769.0
2020-11-11 10:30:00,75.18,76.01,75.18,75.91,129548.0,58.0809,58.7221,58.0809,58.6449,129548.0
2020-11-11 10:35:00,75.95,76.18,75.79,75.81,108140.0,58.6758,58.8534,58.5521,58.5676,108140.0
2020-11-11 10:40:00,75.88,76.11,75.49,75.77,116742.0,58.6217,58.7994,58.3204,58.5367,116742.0
2020-11-11 10:45:00,75.73,76.24,75.73,76.16,63003.0,58.5058,58.8998,58.5058,58.838,63003.0
2020-11-11 10:50:00,76.16,76.25,75.97,76.12,97162.0,58.838,58.9075,58.6912,58.8071,97162.0
2020-11-11 10:55:00,76.11,76.17,75.79,76.17,68263.0,58.7994,58.8457,58.5521,58.8457,68263.0
2020-11-11 11:00:00,76.15,76.2,75.79,75.95,32467.0,58.8303,58.8689,58.5521,58.6758,32467.0
2020-11-11 11:05:00,75.89,76.2,75.84,75.95,57204.0,58.6294,58.8689,58.5908,58.6758,57204.0
2020-11-11 11:10:00,75.92,75.95,75.42,75.7,107489.0,58.6526,58.6758,58.2663,58.4826,107489.0
2020-11-11 11:15:00,75.71,75.85,75.48,75.7,18428.0,58.4903,58.5985,58.3127,58.4826,18428.0
2020-11-11 11:20:00,75.7,75.85,75.53,75.78,36307.0,58.4826,58.5985,58.3513,58.5444,36307.0
2020-11-11 11:25:00,75.81,75.87,75.13,75.39,47519.0,58.5676,58.614,58.0423,58.2431,47519.0
2020-11-11 11:30:00,75.39,75.77,75.39,75.64,20969.0,58.2431,58.5367,58.2431,58.4363,20969.0
2020-11-11 11:35:00,75.62,75.86,75.55,75.55,22113.0,58.4208,58.6062,58.3667,58.3667,22113.0
2020-11-11 11:40:00,75.55,75.86,75.54,75.82,18298.0,58.3667,58.6062,58.359,58.5753,18298.0
2020-11-11 11:45:00,75.83,75.87,75.46,75.61,39548.0,58.5831,58.614,58.2972,58.4131,39548.0
2020-11-11 11:50:00,75.55,75.75,75.54,75.56,29184.0,58.3667,58.5212,58.359,58.3745,29184.0
2020-11-11 11:55:00,75.54,75.75,75.42,75.44,22416.0,58.359,58.5212,58.2663,58.2818,22416.0
2020-11-11 12:00:00,75.4,75.47,74.92,75.02,40817.0,58.2509,58.3049,57.88,57.9573,40817.0
2020-11-11 12:05:00,75.05,75.1,74.61,74.69,61910.0,57.9805,58.0191,57.6405,57.7023,61910.0
2020-11-11 12:10:00,74.69,74.77,74.41,74.47,60218.0,57.7023,57.7641,57.486,57.5324,60218.0
2020-11-11 12:15:00,74.43,74.69,74.2,74.53,59579.0,57.5015,57.7023,57.3238,57.5787,59579.0
2020-11-11 12:20:00,74.54,74.64,74.28,74.36,25411.0,57.5865,57.6637,57.3856,57.4474,25411.0
2020-11-11 12:25:00,74.34,74.46,74.25,74.33,25404.0,57.4319,57.5246,57.3624,57.4242,25404.0
2020-11-11 12:30:00,74.34,74.62,74.21,74.52,35894.0,57.4319,57.6483,57.3315,57.571,35894.0
2020-11-11 12:35:00,74.58,74.75,74.5,74.58,40368.0,57.6174,57.7487,57.5555,57.6174,40368.0
2020-11-11 12:40:00,74.54,74.89,74.54,74.64,40864.0,57.5865,57.8568,57.5865,57.6637,40864.0
2020-11-11 12:45:00,74.64,74.89,74.64,74.75,22178.0,57.6637,57.8568,57.6637,57.7487,22178.0
2020-11-11 12:50:00,74.71,74.98,74.7,74.95,22049.0,57.7178,57.9264,57.7101,57.9032,22049.0
2020-11-11 12:55:00,74.97,75.06,74.8,74.94,27110.0,57.9187,57.9882,57.7873,57.8955,27110.0
2020-11-11 13:00:00,74.97,74.98,74.75,74.85,24268.0,57.9187,57.9264,57.7487,57.8259,24268.0
2020-11-11 13:05:00,74.86,74.86,74.66,74.74,28625.0,57.8337,57.8337,57.6792,57.741,28625.0
2020-11-11 13:10:00,74.66,74.69,74.34,74.38,33037.0,57.6792,57.7023,57.4319,57.4628,33037.0
2020-11-11 13:15:00,74.38,74.63,74.3,74.55,23411.0,57.4628,57.656,57.401,57.5942,23411.0
2020-11-11 13:20:00,74.58,74.85,74.58,74.66,26903.0,57.6174,57.8259,57.6174,57.6792,26903.0
2020-11-11 13:25:00,74.64,74.65,74.41,74.51,21240.0,57.6637,57.6714,57.486,57.5633,21240.0
2020-11-11 13:30:00,74.46,74.47,74.2,74.28,40443.0,57.5246,57.5324,57.3238,57.3856,40443.0
2020-11-11 13:35:00,74.29,74.57,74.29,74.3,32383.0,57.3933,57.6096,57.3933,57.401,32383.0
2020-11-11 13:40:00,74.34,74.54,74.3,74.38,23789.0,57.4319,57.5865,57.401,57.4628,23789.0
2020-11-11 13:45:00,74.35,74.43,74.26,74.42,24843.0,57.4397,57.5015,57.3701,57.4937,24843.0
2020-11-11 13:50:00,74.43,74.45,74.23,74.24,34684.0,57.5015,57.5169,57.347,57.3547,34684.0
2020-11-11 13:55:00,74.23,74.25,73.92,74.0,80179.0,57.347,57.3624,57.1075,57.1693,80179.0
2020-11-11 14:00:00,73.95,74.08,73.81,73.83,49562.0,57.1306,57.2311,57.0225,57.0379,49562.0
2020-11-11 14:05:00,73.82,73.88,73.64,73.75,50976.0,57.0302,57.0766,56.8912,56.9761,50976.0
2020-11-11 14:10:00,73.75,73.94,73.6,73.87,56214.0,56.9761,57.1229,56.8602,57.0688,56214.0
2020-11-11 14:15:00,73.86,73.99,73.57,73.69,44308.0,57.0611,57.1615,56.8371,56.9298,44308.0
2020-11-11 14:20:00,73.7,73.8,73.17,73.38,64202.0,56.9375,57.0148,56.528,56.6903,64202.0
2020-11-11 14:25:00,73.31,73.51,73.22,73.3,26506.0,56.6362,56.7907,56.5667,56.6285,26506.0
2020-11-11 14:30:00,73.32,73.56,73.32,73.36,42554.0,56.6439,56.8293,56.6439,56.6748,42554.0
2020-11-11 14:35:00,73.35,73.55,73.27,73.27,25255.0,56.6671,56.8216,56.6053,56.6053,25255.0
2020-11-11 14:40:00,73.28,73.32,73.08,73.08,34611.0,56.613,56.6439,56.4585,56.4585,34611.0
2020-11-11 14:45:00,73.1,73.15,72.65,72.77,94209.0,56.474,56.5126,56.1263,56.219,94209.0
2020-11-11 14:50:00,72.77,72.94,72.68,72.82,54577.0,56.219,56.3504,56.1495,56.2577,54577.0
2020-11-11 14:55:00,72.77,73.12,72.72,73.11,70037.0,56.219,56.4894,56.1804,56.4817,70037.0
2020-11-11 15:00:00,73.07,73.18,72.95,73.11,40306.0,56.4508,56.5358,56.3581,56.4817,40306.0
2020-11-11 15:05:00,73.08,73.12,72.9,73.08,46830.0,56.4585,56.4894,56.3195,56.4585,46830.0
2020-11-11 15:10:00,73.08,73.15,72.91,73.0,146361.0,56.4585,56.5126,56.3272,56.3967,146361.0
2020-11-11 15:15:00,73.0,73.12,72.92,73.09,42646.0,56.3967,56.4894,56.3349,56.4662,42646.0
2020-11-11 15:20:00,73.09,73.1,72.79,72.79,42709.0,56.4662,56.474,56.2345,56.2345,42709.0
2020-11-11 15:25:00,72.85,72.89,72.6,72.62,71935.0,56.2808,56.3117,56.0877,56.1031,71935.0
2020-11-11 15:30:00,72.6,72.81,72.52,72.81,91677.0,56.0877,56.2499,56.0259,56.2499,91677.0
2020-11-11 15:35:00,72.8,72.99,72.77,72.94,60046.0,56.2422,56.389,56.219,56.3504,60046.0
2020-11-11 15:40:00,72.95,73.1,72.76,73.08,63887.0,56.3581,56.474,56.2113,56.4585,63887.0
2020-11-11 15:45:00,73.1,73.33,72.76,73.22,116858.0,56.474,56.6517,56.2113,56.5667,116858.0
2020-11-11 15:50:00,73.21,73.4,73.13,73.33,107902.0,56.559,56.7057,56.4971,56.6517,107902.0
2020-11-11 15:55:00,73.34,73.48,73.25,73.38,240504.0,56.6594,56.7675,56.5899,56.6903,240504.0
2020-11-12 09:30:00,71.66,71.85,70.17,70.59,319248.0,55.3615,55.5083,54.2104,54.5348,319248.0
2020-11-12 09:35:00,70.58,71.16,70.4,70.95,210325.0,54.5271,54.9752,54.3881,54.813,210325.0
2020-11-12 09:40:00,70.95,71.16,70.53,71.03,131390.0,54.813,54.9752,54.4885,54.8748,131390.0
2020-11-12 09:45:00,71.0,71.84,70.91,71.48,168861.0,54.8516,55.5005,54.7821,55.2224,168861.0
2020-11-12 09:50:00,71.53,71.98,71.21,71.8,76080.0,55.2611,55.6087,55.0138,55.4696,76080.0
2020-11-12 09:55:00,71.8,71.98,71.47,71.6,90116.0,55.4696,55.6087,55.2147,55.3151,90116.0
2020-11-12 10:00:00,71.67,71.72,71.3,71.44,91548.0,55.3692,55.4078,55.0834,55.1915,91548.0
2020-11-12 10:05:00,71.37,71.83,71.32,71.57,89208.0,55.1374,55.4928,55.0988,55.292,89208.0
2020-11-12 10:10:00,71.57,72.19,71.57,72.14,88851.0,55.292,55.7709,55.292,55.7323,88851.0
2020-11-12 10:15:00,72.12,72.49,72.1,72.26,77926.0,55.7169,56.0027,55.7014,55.825,77926.0
2020-11-12 10:20:00,72.27,72.28,71.6,71.65,46807.0,55.8327,55.8405,55.3151,55.3538,46807.0
2020-11-12 10:25:00,71.65,71.71,71.44,71.45,49671.0,55.3538,55.4001,55.1915,55.1992,49671.0
2020-11-12 10:30:00,71.4,71.48,71.13,71.37,57253.0,55.1606,55.2224,54.952,55.1374,57253.0
2020-11-12 10:35:00,71.38,71.79,71.34,71.39,52594.0,55.1452,55.4619,55.1143,55.1529,52594.0
2020-11-12 10:40:00,71.46,71.76,71.35,71.66,41522.0,55.207,55.4387,55.122,55.3615,41522.0
2020-11-12 10:45:00,71.66,71.67,71.43,71.55,31961.0,55.3615,55.3692,55.1838,55.2765,31961.0
2020-11-12 10:50:00,71.51,71.55,71.22,71.45,65840.0,55.2456,55.2765,55.0216,55.1992,65840.0
2020-11-12 10:55:00,71.45,71.48,71.29,71.42,38585.0,55.1992,55.2224,55.0756,55.1761,38585.0
2020-11-12 11:00:00,71.34,71.42,70.92,71.36,65288.0,55.1143,55.1761,54.7898,55.1297,65288.0
2020-11-12 11:05:00,71.33,71.92,71.33,71.67,41423.0,55.1065,55.5624,55.1065,55.3692,41423.0
2020-11-12 11:10:00,71.67,71.85,71.46,71.75,39931.0,55.3692,55.5083,55.207,55.431,39931.0
2020-11-12 11:15:00,71.76,72.12,71.65,72.05,64862.0,55.4387,55.7169,55.3538,55.6628,64862.0
2020-11-12 11:20:00,72.05,72.17,71.81,72.13,32289.0,55.6628,55.7555,55.4774,55.7246,32289.0
2020-11-12 11:25:00,72.13,72.25,71.91,71.96,52841.0,55.7246,55.8173,55.5546,55.5933,52841.0
2020-11-12 11:30:00,71.96,72.08,71.88,71.99,31615.0,55.5933,55.686,55.5314,55.6164,31615.0
2020-11-12 11:35:00,71.98,71.98,71.75,71.78,29137.0,55.6087,55.6087,55.431,55.4542,29137.0
2020-11-12 11:40:00,71.75,71.79,71.64,71.67,29649.0,55.431,55.4619,55.346,55.3692,29649.0
2020-11-12 11:45:00,71.7,72.06,71.69,72.06,44777.0,55.3924,55.6705,55.3847,55.6705,44777.0
2020-11-12 11:50:00,72.07,72.5,72.07,72.47,73519.0,55.6782,56.0104,55.6782,55.9873,73519.0
2020-11-12 11:55:00,72.43,72.63,72.3,72.62,44002.0,55.9564,56.1109,55.8559,56.1031,44002.0
2020-11-12 12:00:00,72.59,72.63,72.33,72.33,26181.0,56.08,56.1109,55.8791,55.8791,26181.0
2020-11-12 12:05:00,72.33,72.47,72.15,72.44,37448.0,55.8791,55.9873,55.74,55.9641,37448.0
2020-11-12 12:10:00,72.44,72.47,72.26,72.27,15335.0,55.9641,55.9873,55.825,55.8327,15335.0
2020-11-12 12:15:00,72.26,72.28,72.12,72.15,20454.0,55.825,55.8405,55.7169,55.74,20454.0
2020-11-12 12:20:00,72.15,72.34,72.14,72.27,13570.0,55.74,55.8868,55.7323,55.8327,13570.0
2020-11-12 12:25:00,72.25,72.29,71.97,71.97,23147.0,55.8173,55.8482,55.601,55.601,23147.0
2020-11-12 12:30:00,71.97,71.99,71.84,71.87,34499.0,55.601,55.6164,55.5005,55.5237,34499.0
2020-11-12 12:35:00,71.87,72.09,71.83,72.07,40312.0,55.5237,55.6937,55.4928,55.6782,40312.0
2020-11-12 12:40:00,72.07,72.11,71.75,71.83,32526.0,55.6782,55.7091,55.431,55.4928,32526.0
2020-11-12 12:45:00,71.79,71.82,71.55,71.56,35879.0,55.4619,55.4851,55.2765,55.2842,35879.0
2020-11-12 12:50:00,71.51,71.58,71.25,71.4,44590.0,55.2456,55.2997,55.0447,55.1606,44590.0
2020-11-12 12:55:00,71.4,71.48,71.25,71.41,35086.0,55.1606,55.2224,55.0447,55.1683,35086.0
2020-11-12 13:00:00,71.38,71.44,71.26,71.36,21265.0,55.1452,55.1915,55.0525,55.1297,21265.0
2020-11-12 13:05:00,71.35,71.43,71.1,71.15,52278.0,55.122,55.1838,54.9289,54.9675,52278.0
2020-11-12 13:10:00,71.14,71.18,70.91,70.93,69345.0,54.9598,54.9907,54.7821,54.7975,69345.0
2020-11-12 13:15:00,70.92,70.92,70.48,70.69,135140.0,54.7898,54.7898,54.4499,54.6121,135140.0
2020-11-12 13:20:00,70.73,71.0,70.47,70.52,117710.0,54.643,54.8516,54.4421,54.4808,117710.0
2020-11-12 13:25:00,70.54,70.67,70.25,70.25,68758.0,54.4962,54.5967,54.2722,54.2722,68758.0
2020-11-12 13:30:00,70.29,70.6,70.25,70.38,51671.0,54.3031,54.5426,54.2722,54.3726,51671.0
2020-11-12 13:35:00,70.36,70.59,70.3,70.38,45753.0,54.3572,54.5348,54.3108,54.3726,45753.0
2020-11-12 13:40:00,70.4,70.54,70.32,70.46,46878.0,54.3881,54.4962,54.3263,54.4344,46878.0
2020-11-12 13:45:00,70.49,70.49,70.17,70.3,46404.0,54.4576,54.4576,54.2104,54.3108,46404.0
2020-11-12 13:50:00,70.3,70.39,70.15,70.16,58596.0,54.3108,54.3803,54.1949,54.2026,58596.0
2020-11-12 13:55:00,70.16,70.42,70.14,70.34,42127.0,54.2026,54.4035,54.1872,54.3417,42127.0
2020-11-12 14:00:00,70.34,70.55,70.3,70.5,31100.0,54.3417,54.5039,54.3108,54.4653,31100.0
2020-11-12 14:05:00,70.47,70.54,70.19,70.23,54839.0,54.4421,54.4962,54.2258,54.2567,54839.0
2020-11-12 14:10:00,70.25,70.33,70.15,70.22,40968.0,54.2722,54.334,54.1949,54.249,40968.0
2020-11-12 14:15:00,70.22,70.28,70.01,70.03,66483.0,54.249,54.2954,54.0868,54.1022,66483.0
2020-11-12 14:20:00,70.03,70.04,69.65,69.8,138967.0,54.1022,54.1099,53.8086,53.9245,138967.0
2020-11-12 14:25:00,69.77,69.8,69.2,69.24,147831.0,53.9014,53.9245,53.461,53.4919,147831.0
2020-11-12 14:30:00,69.23,69.75,69.23,69.55,89775.0,53.4842,53.8859,53.4842,53.7314,89775.0
2020-11-12 14:35:00,69.55,69.65,69.3,69.31,65607.0,53.7314,53.8086,53.5382,53.546,65607.0
2020-11-12 14:40:00,69.3,69.32,68.78,68.78,133499.0,53.5382,53.5537,53.1365,53.1365,133499.0
2020-11-12 14:45:00,68.78,68.94,68.58,68.8,105412.0,53.1365,53.2601,52.982,53.152,105412.0
2020-11-12 14:50:00,68.77,68.86,68.35,68.48,208352.0,53.1288,53.1983,52.8043,52.9048,208352.0
2020-11-12 14:55:00,68.48,68.63,68.41,68.47,100900.0,52.9048,53.0206,52.8507,52.897,100900.0
2020-11-12 15:00:00,68.49,68.5,68.13,68.15,104335.0,52.9125,52.9202,52.6344,52.6498,104335.0
2020-11-12 15:05:00,68.12,68.18,68.01,68.12,214616.0,52.6266,52.673,52.5417,52.6266,214616.0
2020-11-12 15:10:00,68.13,68.36,68.01,68.05,140538.0,52.6344,52.812,52.5417,52.5726,140538.0
2020-11-12 15:15:00,68.07,68.57,68.01,68.53,135980.0,52.588,52.9743,52.5417,52.9434,135980.0
2020-11-12 15:20:00,68.51,69.21,68.46,69.16,210790.0,52.9279,53.4687,52.8893,53.4301,210790.0
2020-11-12 15:25:00,69.15,69.17,68.66,68.81,146169.0,53.4224,53.4378,53.0438,53.1597,146169.0
2020-11-12 15:30:00,68.81,68.91,68.71,68.84,81292.0,53.1597,53.237,53.0824,53.1829,81292.0
2020-11-12 15:35:00,68.84,69.09,68.75,69.01,82587.0,53.1829,53.376,53.1133,53.3142,82587.0
2020-11-12 15:40:00,69.02,69.06,68.82,68.91,84484.0,53.3219,53.3528,53.1674,53.237,84484.0
2020-11-12 15:45:00,68.91,68.98,68.77,68.81,120624.0,53.237,53.291,53.1288,53.1597,120624.0
2020-11-12 15:50:00,68.77,69.08,68.77,68.88,175555.0,53.1288,53.3683,53.1288,53.2138,175555.0
2020-11-12 15:55:00,68.87,69.14,68.83,69.13,313264.0,53.206,53.4146,53.1751,53.4069,313264.0
2020-11-13 09:30:00,71.63,71.9,70.95,71.32,341736.0,55.3383,55.5469,54.813,55.0988,341736.0
2020-11-13 09:35:00,71.43,71.58,70.8,71.23,75148.0,55.1838,55.2997,54.6971,55.0293,75148.0
2020-11-13 09:40:00,71.17,71.5,70.9,70.98,72547.0,54.9829,55.2379,54.7743,54.8361,72547.0
2020-11-13 09:45:00,70.95,71.58,70.9,71.55,103481.0,54.813,55.2997,54.7743,55.2765,103481.0
2020-11-13 09:50:00,71.57,71.99,71.57,71.85,133717.0,55.292,55.6164,55.292,55.5083,133717.0
2020-11-13 09:55:00,71.84,71.88,71.4,71.82,76772.0,55.5005,55.5314,55.1606,55.4851,76772.0
2020-11-13 10:00:00,71.84,72.16,71.7,72.14,143969.0,55.5005,55.7478,55.3924,55.7323,143969.0
2020-11-13 10:05:00,72.18,72.43,71.84,72.28,158918.0,55.7632,55.9564,55.5005,55.8405,158918.0
2020-11-13 10:10:00,72.24,72.77,72.24,72.68,146659.0,55.8096,56.219,55.8096,56.1495,146659.0
2020-11-13 10:15:00,72.65,72.83,72.4,72.72,137694.0,56.1263,56.2654,55.9332,56.1804,137694.0
2020-11-13 10:20:00,72.72,73.2,72.67,73.2,186085.0,56.1804,56.5512,56.1418,56.5512,186085.0
2020-11-13 10:25:00,73.2,73.7,73.0,73.67,135514.0,56.5512,56.9375,56.3967,56.9143,135514.0
2020-11-13 10:30:00,73.67,73.87,73.52,73.78,92980.0,56.9143,57.0688,56.7984,56.9993,92980.0
2020-11-13 10:35:00,73.74,73.83,73.06,73.27,94422.0,56.9684,57.0379,56.4431,56.6053,94422.0
2020-11-13 10:40:00,73.28,73.59,73.24,73.41,42904.0,56.613,56.8525,56.5821,56.7135,42904.0
2020-11-13 10:45:00,73.44,73.7,73.42,73.52,62300.0,56.7366,56.9375,56.7212,56.7984,62300.0
2020-11-13 10:50:00,73.52,73.87,73.52,73.81,63322.0,56.7984,57.0688,56.7984,57.0225,63322.0
2020-11-13 10:55:00,73.83,74.1,73.75,73.79,86805.0,57.0379,57.2465,56.9761,57.007,86805.0
2020-11-13 11:00:00,73.85,74.16,73.79,73.95,85447.0,57.0534,57.2929,57.007,57.1306,85447.0
2020-11-13 11:05:00,73.92,74.33,73.91,74.3,94745.0,57.1075,57.4242,57.0997,57.401,94745.0
2020-11-13 11:10:00,74.31,74.8,74.25,74.51,130715.0,57.4088,57.7873,57.3624,57.5633,130715.0
2020-11-13 11:15:00,74.5,74.55,74.2,74.2,72668.0,57.5555,57.5942,57.3238,57.3238,72668.0
2020-11-13 11:20:00,74.22,74.3,73.95,74.03,57800.0,57.3392,57.401,57.1306,57.1924,57800.0
2020-11-13 11:25:00,74.04,74.47,73.83,74.37,57949.0,57.2002,57.5324,57.0379,57.4551,57949.0
2020-11-13 11:30:00,74.34,74.5,74.24,74.41,53875.0,57.4319,57.5555,57.3547,57.486,53875.0
2020-11-13 11:35:00,74.47,74.58,74.11,74.5,84157.0,57.5324,57.6174,57.2543,57.5555,84157.0
2020-11-13 11:40:00,74.49,74.96,74.49,74.95,82189.0,57.5478,57.9109,57.5478,57.9032,82189.0
2020-11-13 11:45:00,74.94,75.15,74.81,74.99,83560.0,57.8955,58.0577,57.795,57.9341,83560.0
2020-11-13 11:50:00,75.0,75.1,74.64,74.82,42946.0,57.9418,58.0191,57.6637,57.8028,42946.0
2020-11-13 11:55:00,74.81,74.85,74.56,74.57,27461.0,57.795,57.8259,57.6019,57.6096,27461.0
2020-11-13 12:00:00,74.62,74.78,74.41,74.64,42495.0,57.6483,57.7719,57.486,57.6637,42495.0
2020-11-13 12:05:00,74.63,74.77,74.42,74.51,43939.0,57.656,57.7641,57.4937,57.5633,43939.0
2020-11-13 12:10:00,74.58,74.67,74.38,74.61,23636.0,57.6174,57.6869,57.4628,57.6405,23636.0
2020-11-13 12:15:00,74.62,74.7,74.54,74.58,24652.0,57.6483,57.7101,57.5865,57.6174,24652.0
2020-11-13 12:20:00,74.6,74.64,74.2,74.34,32473.0,57.6328,57.6637,57.3238,57.4319,32473.0
2020-11-13 12:25:00,74.32,74.46,74.23,74.44,29198.0,57.4165,57.5246,57.347,57.5092,29198.0
2020-11-13 12:30:00,74.44,74.56,74.42,74.56,23922.0,57.5092,57.6019,57.4937,57.6019,23922.0
2020-11-13 12:35:00,74.58,74.58,74.41,74.43,41877.0,57.6174,57.6174,57.486,57.5015,41877.0
2020-11-13 12:40:00,74.41,74.41,73.83,73.99,60304.0,57.486,57.486,57.0379,57.1615,60304.0
2020-11-13 12:45:00,74.0,74.41,73.96,74.01,72665.0,57.1693,57.486,57.1384,57.177,72665.0
2020-11-13 12:50:00,74.01,74.15,73.86,74.15,53301.0,57.177,57.2852,57.0611,57.2852,53301.0
2020-11-13 12:55:00,74.16,74.16,73.92,73.93,36208.0,57.2929,57.2929,57.1075,57.1152,36208.0
2020-11-13 13:00:00,73.94,73.96,73.25,73.36,169221.0,57.1229,57.1384,56.5899,56.6748,169221.0
2020-11-13 13:05:00,73.41,74.0,73.39,73.8,40801.0,56.7135,57.1693,56.698,57.0148,40801.0
2020-11-13 13:10:00,73.8,73.83,73.6,73.61,30370.0,57.0148,57.0379,56.8602,56.868,30370.0
2020-11-13 13:15:00,73.6,73.73,73.57,73.66,97500.0,56.8602,56.9607,56.8371,56.9066,97500.0
2020-11-13 13:20:00,73.66,73.84,73.6,73.67,27021.0,56.9066,57.0457,56.8602,56.9143,27021.0
2020-11-13 13:25:00,73.65,73.71,73.55,73.55,24015.0,56.8989,56.9452,56.8216,56.8216,24015.0
2020-11-13 13:30:00,73.55,73.94,73.51,73.94,101582.0,56.8216,57.1229,56.7907,57.1229,101582.0
2020-11-13 13:35:00,73.9,74.0,73.84,73.98,45275.0,57.092,57.1693,57.0457,57.1538,45275.0
2020-11-13 13:40:00,73.99,74.36,73.95,74.15,91986.0,57.1615,57.4474,57.1306,57.2852,91986.0
2020-11-13 13:45:00,74.15,74.32,74.09,74.23,29130.0,57.2852,57.4165,57.2388,57.347,29130.0
2020-11-13 13:50:00,74.2,74.26,74.05,74.23,32807.0,57.3238,57.3701,57.2079,57.347,32807.0
2020-11-13 13:55:00,74.24,74.32,73.88,73.98,47130.0,57.3547,57.4165,57.0766,57.1538,47130.0
2020-11-13 14:00:00,73.97,74.01,73.75,73.79,17736.0,57.1461,57.177,56.9761,57.007,17736.0
2020-11-13 14:05:00,73.79,73.89,73.64,73.72,29164.0,57.007,57.0843,56.8912,56.953,29164.0
2020-11-13 14:10:00,73.71,73.83,73.41,73.46,26898.0,56.9452,57.0379,56.7135,56.7521,26898.0
2020-11-13 14:15:00,73.48,73.51,73.3,73.47,25463.0,56.7675,56.7907,56.6285,56.7598,25463.0
2020-11-13 14:20:00,73.48,73.7,73.48,73.54,24162.0,56.7675,56.9375,56.7675,56.8139,24162.0
2020-11-13 14:25:00,73.54,73.65,73.44,73.58,23613.0,56.8139,56.8989,56.7366,56.8448,23613.0
2020-11-13 14:30:00,73.6,73.67,73.48,73.51,14566.0,56.8602,56.9143,56.7675,56.7907,14566.0
2020-11-13 14:35:00,73.5,73.7,73.5,73.62,19412.0,56.783,56.9375,56.783,56.8757,19412.0
2020-11-13 14:40:00,73.62,73.67,73.51,73.63,20810.0,56.8757,56.9143,56.7907,56.8834,20810.0
2020-11-13 14:45:00,73.65,73.77,73.41,73.44,47740.0,56.8989,56.9916,56.7135,56.7366,47740.0
2020-11-13 14:50:00,73.49,73.9,73.49,73.9,36186.0,56.7753,57.092,56.7753,57.092,36186.0
2020-11-13 14:55:00,73.93,74.25,73.9,74.16,96914.0,57.1152,57.3624,57.092,57.2929,96914.0
2020-11-13 15:00:00,74.15,74.51,74.0,74.51,53037.0,57.2852,57.5633,57.1693,57.5633,53037.0
2020-11-13 15:05:00,74.5,74.62,74.21,74.24,55786.0,57.5555,57.6483,57.3315,57.3547,55786.0
2020-11-13 15:10:00,74.24,74.57,74.18,74.48,44437.0,57.3547,57.6096,57.3083,57.5401,44437.0
2020-11-13 15:15:00,74.48,74.56,74.38,74.52,59492.0,57.5401,57.6019,57.4628,57.571,59492.0
2020-11-13 15:20:00,74.52,74.54,74.37,74.44,50586.0,57.571,57.5865,57.4551,57.5092,50586.0
2020-11-13 15:25:00,74.43,74.69,74.27,74.57,90321.0,57.5015,57.7023,57.3779,57.6096,90321.0
2020-11-13 15:30:00,74.57,74.76,74.46,74.73,79816.0,57.6096,57.7564,57.5246,57.7332,79816.0
2020-11-13 15:35:00,74.71,74.75,74.48,74.59,63601.0,57.7178,57.7487,57.5401,57.6251,63601.0
2020-11-13 15:40:00,74.63,74.8,74.57,74.73,75231.0,57.656,57.7873,57.6096,57.7332,75231.0
2020-11-13 15:45:00,74.73,74.78,74.59,74.65,74938.0,57.7332,57.7719,57.6251,57.6714,74938.0
2020-11-13 15:50:00,74.67,74.74,74.41,74.58,106586.0,57.6869,57.741,57.486,57.6174,106586.0
2020-11-13 15:55:00,74.58,74.74,74.44,74.69,250549.0,57.6174,57.741,57.5092,57.7023,250549.0
2020-11-16 09:30:00,79.95,80.76,79.39,80.05,1005470.0,61.766,62.3918,61.3334,61.8432,1005470.0
2020-11-16 09:35:00,80.06,81.22,79.92,80.06,717461.0,61.851,62.7471,61.7428,61.851,717461.0
2020-11-16 09:40:00,80.02,80.07,79.0,79.06,618741.0,61.8201,61.8587,61.0321,61.0784,618741.0
2020-11-16 09:45:00,79.09,79.94,79.0,79.53,205582.0,61.1016,61.7583,61.0321,61.4415,205582.0
2020-11-16 09:50:00,79.52,79.95,79.11,79.11,156850.0,61.4338,61.766,61.117,61.117,156850.0
2020-11-16 09:55:00,79.16,79.94,79.01,79.84,176249.0,61.1557,61.7583,61.0398,61.681,176249.0
2020-11-16 10:00:00,79.84,79.89,79.5,79.69,120740.0,61.681,61.7196,61.4183,61.5651,120740.0
2020-11-16 10:05:00,79.65,79.73,79.26,79.31,122845.0,61.5342,61.596,61.2329,61.2716,122845.0
2020-11-16 10:10:00,79.31,80.78,79.28,80.71,307010.0,61.2716,62.4072,61.2484,62.3531,307010.0
2020-11-16 10:15:00,80.74,81.05,80.34,80.8,257392.0,62.3763,62.6158,62.0673,62.4227,257392.0
2020-11-16 10:20:00,80.83,81.25,80.78,81.05,240396.0,62.4458,62.7703,62.4072,62.6158,240396.0
2020-11-16 10:25:00,81.04,81.43,80.87,81.41,179226.0,62.6081,62.9094,62.4767,62.8939,179226.0
2020-11-16 10:30:00,81.41,81.64,81.22,81.29,259635.0,62.8939,63.0716,62.7471,62.8012,259635.0
2020-11-16 10:35:00,81.25,81.94,81.07,81.9,222794.0,62.7703,63.3034,62.6313,63.2725,222794.0
2020-11-16 10:40:00,81.92,82.16,81.82,82.08,214179.0,63.2879,63.4733,63.2107,63.4115,214179.0
2020-11-16 10:45:00,82.08,82.42,81.49,81.5,395531.0,63.4115,63.6742,62.9557,62.9635,395531.0
2020-11-16 10:50:00,81.53,81.59,81.0,81.51,266554.0,62.9866,63.033,62.5772,62.9712,266554.0
2020-11-16 10:55:00,81.53,82.04,81.3,81.72,167817.0,62.9866,63.3806,62.8089,63.1334,167817.0
2020-11-16 11:00:00,81.77,81.78,80.92,80.99,150029.0,63.172,63.1798,62.5154,62.5694,150029.0
2020-11-16 11:05:00,81.0,81.31,80.58,80.67,109102.0,62.5772,62.8167,62.2527,62.3222,109102.0
2020-11-16 11:10:00,80.67,80.84,80.25,80.56,175878.0,62.3222,62.4536,61.9978,62.2372,175878.0
2020-11-16 11:15:00,80.61,80.95,80.49,80.95,57205.0,62.2759,62.5385,62.1832,62.5385,57205.0
2020-11-16 11:20:00,80.95,81.2,80.92,81.08,134032.0,62.5385,62.7317,62.5154,62.639,134032.0
2020-11-16 11:25:00,81.09,81.13,80.78,80.83,96186.0,62.6467,62.6776,62.4072,62.4458,96186.0
2020-11-16 11:30:00,80.84,81.12,80.68,81.09,84156.0,62.4536,62.6699,62.33,62.6467,84156.0
2020-11-16 11:35:00,81.09,81.2,80.77,81.03,207440.0,62.6467,62.7317,62.3995,62.6004,207440.0
2020-11-16 11:40:00,81.06,81.34,80.86,81.1,77057.0,62.6235,62.8398,62.469,62.6544,77057.0
2020-11-16 11:45:00,81.06,81.11,80.68,80.77,60326.0,62.6235,62.6622,62.33,62.3995,60326.0
2020-11-16 11:50:00,80.75,81.02,80.66,80.75,46763.0,62.384,62.5926,62.3145,62.384,46763.0
2020-11-16 11:55:00,80.72,80.82,80.35,80.58,161533.0,62.3609,62.4381,62.075,62.2527,161533.0
2020-11-16 12:00:00,80.65,80.75,80.46,80.66,30005.0,62.3068,62.384,62.16,62.3145,30005.0
2020-11-16 12:05:00,80.68,81.09,80.56,81.03,70929.0,62.33,62.6467,62.2372,62.6004,70929.0
2020-11-16 12:10:00,81.04,81.2,80.83,81.2,118167.0,62.6081,62.7317,62.4458,62.7317,118167.0
2020-11-16 12:15:00,81.2,81.28,80.75,80.79,83467.0,62.7317,62.7935,62.384,62.4149,83467.0
2020-11-16 12:20:00,80.8,80.81,80.22,80.34,70256.0,62.4227,62.4304,61.9746,62.0673,70256.0
2020-11-16 12:25:00,80.35,80.55,80.22,80.39,103583.0,62.075,62.2295,61.9746,62.1059,103583.0
2020-11-16 12:30:00,80.39,80.51,80.27,80.31,61737.0,62.1059,62.1986,62.0132,62.0441,61737.0
2020-11-16 12:35:00,80.31,80.41,80.27,80.31,29183.0,62.0441,62.1214,62.0132,62.0441,29183.0
2020-11-16 12:40:00,80.3,80.3,80.06,80.25,52938.0,62.0364,62.0364,61.851,61.9978,52938.0
2020-11-16 12:45:00,80.28,80.44,80.14,80.35,39143.0,62.0209,62.1445,61.9128,62.075,39143.0
2020-11-16 12:50:00,80.36,80.41,80.11,80.22,85549.0,62.0827,62.1214,61.8896,61.9746,85549.0
2020-11-16 12:55:00,80.22,80.28,80.11,80.17,38917.0,61.9746,62.0209,61.8896,61.936,38917.0
2020-11-16 13:00:00,80.17,80.24,80.08,80.11,87106.0,61.936,61.99,61.8664,61.8896,87106.0
2020-11-16 13:05:00,80.13,80.18,80.09,80.13,45463.0,61.905,61.9437,61.8741,61.905,45463.0
2020-11-16 13:10:00,80.13,80.14,79.84,79.99,152007.0,61.905,61.9128,61.681,61.7969,152007.0
2020-11-16 13:15:00,79.99,80.06,79.71,79.87,44066.0,61.7969,61.851,61.5806,61.7042,44066.0
2020-11-16 13:20:00,79.85,79.9,79.57,79.58,50743.0,61.6887,61.7274,61.4724,61.4801,50743.0
2020-11-16 13:25:00,79.56,79.78,79.31,79.34,46969.0,61.4647,61.6347,61.2716,61.2947,46969.0
2020-11-16 13:30:00,79.33,79.49,79.28,79.41,74117.0,61.287,61.4106,61.2484,61.3488,74117.0
2020-11-16 13:35:00,79.42,79.56,79.38,79.5,40011.0,61.3565,61.4647,61.3256,61.4183,40011.0
2020-11-16 13:40:00,79.48,79.48,79.1,79.19,55875.0,61.4029,61.4029,61.1093,61.1788,55875.0
2020-11-16 13:45:00,79.18,79.26,78.89,79.01,91785.0,61.1711,61.2329,60.9471,61.0398,91785.0
2020-11-16 13:50:00,79.0,79.1,78.91,79.05,64558.0,61.0321,61.1093,60.9625,61.0707,64558.0
2020-11-16 13:55:00,79.09,79.37,79.02,79.24,67721.0,61.1016,61.3179,61.0475,61.2175,67721.0
2020-11-16 14:00:00,79.21,79.37,79.1,79.14,31002.0,61.1943,61.3179,61.1093,61.1402,31002.0
2020-11-16 14:05:00,79.15,79.31,79.0,79.23,69159.0,61.1479,61.2716,61.0321,61.2097,69159.0
2020-11-16 14:10:00,79.23,79.23,79.02,79.18,51070.0,61.2097,61.2097,61.0475,61.1711,51070.0
2020-11-16 14:15:00,79.17,79.18,79.0,79.16,28688.0,61.1634,61.1711,61.0321,61.1557,28688.0
2020-11-16 14:20:00,79.16,79.23,79.0,79.23,28003.0,61.1557,61.2097,61.0321,61.2097,28003.0
2020-11-16 14:25:00,79.23,79.23,78.97,79.03,43739.0,61.2097,61.2097,61.0089,61.0552,43739.0
2020-11-16 14:30:00,79.04,79.25,78.99,79.18,54115.0,61.063,61.2252,61.0243,61.1711,54115.0
2020-11-16 14:35:00,79.17,79.21,79.01,79.09,21759.0,61.1634,61.1943,61.0398,61.1016,21759.0
2020-11-16 14:40:00,79.09,79.29,79.08,79.17,46455.0,61.1016,61.2561,61.0939,61.1634,46455.0
2020-11-16 14:45:00,79.13,79.48,79.07,79.29,63767.0,61.1325,61.4029,61.0861,61.2561,63767.0
2020-11-16 14:50:00,79.27,79.55,79.24,79.52,65207.0,61.2407,61.457,61.2175,61.4338,65207.0
2020-11-16 14:55:00,79.54,79.65,79.47,79.5,61758.0,61.4492,61.5342,61.3952,61.4183,61758.0
2020-11-16 15:00:00,79.49,79.56,79.21,79.37,29630.0,61.4106,61.4647,61.1943,61.3179,29630.0
2020-11-16 15:05:00,79.39,79.46,79.15,79.29,29174.0,61.3334,61.3874,61.1479,61.2561,29174.0
2020-11-16 15:10:00,79.29,79.44,79.26,79.4,31312.0,61.2561,61.372,61.2329,61.3411,31312.0
2020-11-16 15:15:00,79.43,79.46,79.29,79.38,42703.0,61.3643,61.3874,61.2561,61.3256,42703.0
2020-11-16 15:20:00,79.36,79.51,79.36,79.39,52213.0,61.3102,61.4261,61.3102,61.3334,52213.0
2020-11-16 15:25:00,79.39,79.48,79.28,79.42,103982.0,61.3334,61.4029,61.2484,61.3565,103982.0
2020-11-16 15:30:00,79.42,79.57,79.37,79.37,54273.0,61.3565,61.4724,61.3179,61.3179,54273.0
2020-11-16 15:35:00,79.4,79.4,78.95,79.02,127754.0,61.3411,61.3411,60.9934,61.0475,127754.0
2020-11-16 15:40:00,79.04,79.29,79.02,79.13,75066.0,61.063,61.2561,61.0475,61.1325,75066.0
2020-11-16 15:45:00,79.15,79.23,79.08,79.13,83773.0,61.1479,61.2097,61.0939,61.1325,83773.0
2020-11-16 15:50:00,79.13,79.17,78.91,78.91,186478.0,61.1325,61.1634,60.9625,60.9625,186478.0
2020-11-16 15:55:00,78.9,79.09,78.85,78.99,430223.0,60.9548,61.1016,60.9162,61.0243,430223.0
2020-11-17 09:30:00,77.95,78.04,76.98,77.69,196347.0,60.2209,60.2904,59.4715,60.02,196347.0
2020-11-17 09:35:00,77.65,78.73,77.5,78.56,101824.0,59.9891,60.8235,59.8732,60.6921,101824.0
2020-11-17 09:40:00,78.6,78.65,77.8,78.52,99188.0,60.723,60.7617,60.105,60.6612,99188.0
2020-11-17 09:45:00,78.46,78.82,78.34,78.53,78457.0,60.6149,60.893,60.5222,60.669,78457.0
2020-11-17 09:50:00,78.52,78.52,77.73,77.95,105090.0,60.6612,60.6612,60.0509,60.2209,105090.0
2020-11-17 09:55:00,77.87,78.14,77.6,77.65,52475.0,60.1591,60.3677,59.9505,59.9891,52475.0
2020-11-17 10:00:00,77.62,78.35,77.6,77.88,57016.0,59.9659,60.5299,59.9505,60.1668,57016.0
2020-11-17 10:05:00,77.82,78.07,77.72,78.07,35852.0,60.1204,60.3136,60.0432,60.3136,35852.0
2020-11-17 10:10:00,78.1,78.41,78.02,78.35,111769.0,60.3368,60.5763,60.275,60.5299,111769.0
2020-11-17 10:15:00,78.42,78.42,77.87,77.91,73110.0,60.584,60.584,60.1591,60.19,73110.0
2020-11-17 10:20:00,77.95,78.52,77.9,78.38,79957.0,60.2209,60.6612,60.1822,60.5531,79957.0
2020-11-17 10:25:00,78.37,78.46,78.06,78.23,34026.0,60.5453,60.6149,60.3059,60.4372,34026.0
2020-11-17 10:30:00,78.19,78.54,77.9,78.37,64346.0,60.4063,60.6767,60.1822,60.5453,64346.0
2020-11-17 10:35:00,78.35,78.52,78.11,78.32,34596.0,60.5299,60.6612,60.3445,60.5067,34596.0
2020-11-17 10:40:00,78.35,78.69,78.26,78.69,35454.0,60.5299,60.7926,60.4604,60.7926,35454.0
2020-11-17 10:45:00,78.79,79.24,78.72,79.15,58160.0,60.8698,61.2175,60.8157,61.1479,58160.0
2020-11-17 10:50:00,79.11,79.45,79.11,79.39,34622.0,61.117,61.3797,61.117,61.3334,34622.0
2020-11-17 10:55:00,79.38,79.79,79.25,79.61,74999.0,61.3256,61.6424,61.2252,61.5033,74999.0
2020-11-17 11:00:00,79.64,79.79,79.52,79.74,29380.0,61.5265,61.6424,61.4338,61.6038,29380.0
2020-11-17 11:05:00,79.75,79.93,79.68,79.88,68959.0,61.6115,61.7505,61.5574,61.7119,68959.0
2020-11-17 11:10:00,79.91,80.13,79.8,80.13,45793.0,61.7351,61.905,61.6501,61.905,45793.0
2020-11-17 11:15:00,80.05,80.17,79.91,80.01,45706.0,61.8432,61.936,61.7351,61.8123,45706.0
2020-11-17 11:20:00,80.02,80.54,79.94,80.53,71734.0,61.8201,62.2218,61.7583,62.2141,71734.0
2020-11-17 11:25:00,80.5,80.81,80.22,80.75,99716.0,62.1909,62.4304,61.9746,62.384,99716.0
2020-11-17 11:30:00,80.77,81.13,80.71,80.95,133238.0,62.3995,62.6776,62.3531,62.5385,133238.0
2020-11-17 11:35:00,80.95,81.33,80.82,81.2,96341.0,62.5385,62.8321,62.4381,62.7317,96341.0
2020-11-17 11:40:00,81.17,81.18,80.4,80.56,47613.0,62.7085,62.7162,62.1136,62.2372,47613.0
2020-11-17 11:45:00,80.56,80.82,80.28,80.29,45608.0,62.2372,62.4381,62.0209,62.0287,45608.0
2020-11-17 11:50:00,80.28,80.5,79.96,80.18,73286.0,62.0209,62.1909,61.7737,61.9437,73286.0
2020-11-17 11:55:00,80.17,80.4,80.01,80.29,35086.0,61.936,62.1136,61.8123,62.0287,35086.0
2020-11-17 12:00:00,80.23,80.45,80.15,80.36,29167.0,61.9823,62.1523,61.9205,62.0827,29167.0
2020-11-17 12:05:00,80.36,80.39,80.22,80.24,18313.0,62.0827,62.1059,61.9746,61.99,18313.0
2020-11-17 12:10:00,80.25,80.53,80.22,80.53,29435.0,61.9978,62.2141,61.9746,62.2141,29435.0
2020-11-17 12:15:00,80.56,80.68,80.24,80.24,19819.0,62.2372,62.33,61.99,61.99,19819.0
2020-11-17 12:20:00,80.22,80.41,80.11,80.18,21978.0,61.9746,62.1214,61.8896,61.9437,21978.0
2020-11-17 12:25:00,80.21,80.25,79.93,80.17,20083.0,61.9669,61.9978,61.7505,61.936,20083.0
2020-11-17 12:30:00,80.19,80.46,80.13,80.41,48154.0,61.9514,62.16,61.905,62.1214,48154.0
2020-11-17 12:35:00,80.4,80.53,79.94,79.95,50789.0,62.1136,62.2141,61.7583,61.766,50789.0
2020-11-17 12:40:00,79.94,80.21,79.78,79.97,37534.0,61.7583,61.9669,61.6347,61.7814,37534.0
2020-11-17 12:45:00,79.9,80.03,79.85,79.87,19679.0,61.7274,61.8278,61.6887,61.7042,19679.0
2020-11-17 12:50:00,79.9,80.09,79.82,79.9,55426.0,61.7274,61.8741,61.6656,61.7274,55426.0
2020-11-17 12:55:00,79.85,79.85,79.35,79.48,48047.0,61.6887,61.6887,61.3025,61.4029,48047.0
2020-11-17 13:00:00,79.48,79.5,78.91,79.06,192082.0,61.4029,61.4183,60.9625,61.0784,192082.0
2020-11-17 13:05:00,79.07,79.11,78.98,79.04,35266.0,61.0861,61.117,61.0166,61.063,35266.0
2020-11-17 13:10:00,79.0,79.11,78.91,79.01,33309.0,61.0321,61.117,60.9625,61.0398,33309.0
2020-11-17 13:15:00,79.0,79.09,78.94,79.04,43779.0,61.0321,61.1016,60.9857,61.063,43779.0
2020-11-17 13:20:00,79.03,79.09,78.97,78.99,53919.0,61.0552,61.1016,61.0089,61.0243,53919.0
2020-11-17 13:25:00,79.0,79.12,78.97,79.06,33688.0,61.0321,61.1248,61.0089,61.0784,33688.0
2020-11-17 13:30:00,79.08,79.5,79.0,79.4,65593.0,61.0939,61.4183,61.0321,61.3411,65593.0
2020-11-17 13:35:00,79.41,79.9,79.32,79.9,65965.0,61.3488,61.7274,61.2793,61.7274,65965.0
2020-11-17 13:40:00,79.9,80.0,79.64,79.91,105197.0,61.7274,61.8046,61.5265,61.7351,105197.0
2020-11-17 13:45:00,79.84,79.97,79.82,79.82,52824.0,61.681,61.7814,61.6656,61.6656,52824.0
2020-11-17 13:50:00,79.85,80.0,79.44,79.44,66919.0,61.6887,61.8046,61.372,61.372,66919.0
2020-11-17 13:55:00,79.43,79.93,79.33,79.84,53359.0,61.3643,61.7505,61.287,61.681,53359.0
2020-11-17 14:00:00,79.8,79.93,79.77,79.77,33753.0,61.6501,61.7505,61.6269,61.6269,33753.0
2020-11-17 14:05:00,79.69,80.0,79.69,80.0,40659.0,61.5651,61.8046,61.5651,61.8046,40659.0
2020-11-17 14:10:00,80.0,80.11,79.91,80.02,48005.0,61.8046,61.8896,61.7351,61.8201,48005.0
2020-11-17 14:15:00,80.05,80.05,79.61,79.88,57675.0,61.8432,61.8432,61.5033,61.7119,57675.0
2020-11-17 14:20:00,79.9,79.96,79.43,79.49,35791.0,61.7274,61.7737,61.3643,61.4106,35791.0
2020-11-17 14:25:00,79.53,79.56,79.2,79.49,65549.0,61.4415,61.4647,61.1866,61.4106,65549.0
2020-11-17 14:30:00,79.48,79.49,79.2,79.31,27396.0,61.4029,61.4106,61.1866,61.2716,27396.0
2020-11-17 14:35:00,79.31,79.51,79.27,79.36,22858.0,61.2716,61.4261,61.2407,61.3102,22858.0
2020-11-17 14:40:00,79.35,79.5,79.06,79.38,53427.0,61.3025,61.4183,61.0784,61.3256,53427.0
2020-11-17 14:45:00,79.35,79.54,79.26,79.41,21945.0,61.3025,61.4492,61.2329,61.3488,21945.0
2020-11-17 14:50:00,79.37,79.45,79.24,79.41,22472.0,61.3179,61.3797,61.2175,61.3488,22472.0
2020-11-17 14:55:00,79.44,79.67,79.44,79.56,26737.0,61.372,61.5497,61.372,61.4647,26737.0
2020-11-17 15:00:00,79.53,79.6,79.45,79.47,26727.0,61.4415,61.4956,61.3797,61.3952,26727.0
2020-11-17 15:05:00,79.47,79.5,79.29,79.35,23760.0,61.3952,61.4183,61.2561,61.3025,23760.0
2020-11-17 15:10:00,79.34,79.38,78.95,78.96,72600.0,61.2947,61.3256,60.9934,61.0012,72600.0
2020-11-17 15:15:00,78.95,79.25,78.94,79.22,51772.0,60.9934,61.2252,60.9857,61.202,51772.0
2020-11-17 15:20:00,79.21,79.4,79.21,79.27,58016.0,61.1943,61.3411,61.1943,61.2407,58016.0
2020-11-17 15:25:00,79.27,79.6,79.21,79.21,42303.0,61.2407,61.4956,61.1943,61.1943,42303.0
2020-11-17 15:30:00,79.24,79.44,79.21,79.3,21462.0,61.2175,61.372,61.1943,61.2638,21462.0
2020-11-17 15:35:00,79.3,79.5,79.27,79.3,24268.0,61.2638,61.4183,61.2407,61.2638,24268.0
2020-11-17 15:40:00,79.32,79.4,79.18,79.21,57876.0,61.2793,61.3411,61.1711,61.1943,57876.0
2020-11-17 15:45:00,79.22,79.25,79.1,79.19,53343.0,61.202,61.2252,61.1093,61.1788,53343.0
2020-11-17 15:50:00,79.19,79.23,78.97,78.99,135480.0,61.1788,61.2097,61.0089,61.0243,135480.0
2020-11-17 15:55:00,78.99,79.07,78.92,78.96,200297.0,61.0243,61.0861,60.9703,61.0012,200297.0
2020-11-18 09:30:00,77.87,79.55,77.71,79.55,300823.0,60.1591,61.457,60.0355,61.457,300823.0
2020-11-18 09:35:00,79.59,80.13,79.11,79.67,125358.0,61.4879,61.905,61.117,61.5497,125358.0
2020-11-18 09:40:00,79.76,80.67,79.65,80.27,137800.0,61.6192,62.3222,61.5342,62.0132,137800.0
2020-11-18 09:45:00,80.27,80.27,79.76,79.89,78903.0,62.0132,62.0132,61.6192,61.7196,78903.0
2020-11-18 09:50:00,79.89,80.25,79.66,80.11,62562.0,61.7196,61.9978,61.5419,61.8896,62562.0
2020-11-18 09:55:00,80.03,80.51,79.33,79.37,165632.0,61.8278,62.1986,61.287,61.3179,165632.0
2020-11-18 10:00:00,79.33,80.0,79.33,79.48,94478.0,61.287,61.8046,61.287,61.4029,94478.0
2020-11-18 10:05:00,79.53,79.94,79.45,79.54,40785.0,61.4415,61.7583,61.3797,61.4492,40785.0
2020-11-18 10:10:00,79.64,79.66,78.9,79.31,104130.0,61.5265,61.5419,60.9548,61.2716,104130.0
2020-11-18 10:15:00,79.23,79.42,78.88,78.88,40750.0,61.2097,61.3565,60.9394,60.9394,40750.0
2020-11-18 10:20:00,78.92,79.4,78.7,79.37,103787.0,60.9703,61.3411,60.8003,61.3179,103787.0
2020-11-18 10:25:00,79.37,79.68,79.15,79.43,66799.0,61.3179,61.5574,61.1479,61.3643,66799.0
2020-11-18 10:30:00,79.5,79.62,79.27,79.44,29265.0,61.4183,61.511,61.2407,61.372,29265.0
2020-11-18 10:35:00,79.52,79.59,79.08,79.38,34349.0,61.4338,61.4879,61.0939,61.3256,34349.0
2020-11-18 10:40:00,79.36,79.59,79.0,79.58,54265.0,61.3102,61.4879,61.0321,61.4801,54265.0
2020-11-18 10:45:00,79.59,79.8,79.43,79.79,21656.0,61.4879,61.6501,61.3643,61.6424,21656.0
2020-11-18 10:50:00,79.8,80.17,79.71,79.92,70888.0,61.6501,61.936,61.5806,61.7428,70888.0
2020-11-18 10:55:00,79.85,79.91,79.56,79.87,39753.0,61.6887,61.7351,61.4647,61.7042,39753.0
2020-11-18 11:00:00,79.82,80.03,79.68,79.96,40893.0,61.6656,61.8278,61.5574,61.7737,40893.0
2020-11-18 11:05:00,79.95,80.4,79.83,80.35,51365.0,61.766,62.1136,61.6733,62.075,51365.0
2020-11-18 11:10:00,80.34,80.63,80.19,80.61,62306.0,62.0673,62.2913,61.9514,62.2759,62306.0
2020-11-18 11:15:00,80.51,80.84,80.43,80.76,58344.0,62.1986,62.4536,62.1368,62.3918,58344.0
2020-11-18 11:20:00,80.8,80.89,80.26,80.36,40940.0,62.4227,62.4922,62.0055,62.0827,40940.0
2020-11-18 11:25:00,80.38,80.44,80.01,80.35,31325.0,62.0982,62.1445,61.8123,62.075,31325.0
2020-11-18 11:30:00,80.31,80.85,80.28,80.82,81908.0,62.0441,62.4613,62.0209,62.4381,81908.0
2020-11-18 11:35:00,80.75,81.05,80.75,80.83,54604.0,62.384,62.6158,62.384,62.4458,54604.0
2020-11-18 11:40:00,80.78,80.79,80.36,80.63,33938.0,62.4072,62.4149,62.0827,62.2913,33938.0
2020-11-18 11:45:00,80.64,80.72,80.26,80.35,27992.0,62.2991,62.3609,62.0055,62.075,27992.0
2020-11-18 11:50:00,80.35,80.37,80.0,80.19,77566.0,62.075,62.0905,61.8046,61.9514,77566.0
2020-11-18 11:55:00,80.19,80.35,80.18,80.35,31210.0,61.9514,62.075,61.9437,62.075,31210.0
2020-11-18 12:00:00,80.32,80.35,80.22,80.35,26058.0,62.0518,62.075,61.9746,62.075,26058.0
2020-11-18 12:05:00,80.35,80.5,80.22,80.27,35384.0,62.075,62.1909,61.9746,62.0132,35384.0
2020-11-18 12:10:00,80.2,80.33,80.18,80.27,28026.0,61.9591,62.0596,61.9437,62.0132,28026.0
2020-11-18 12:15:00,80.3,80.48,80.1,80.22,29655.0,62.0364,62.1754,61.8819,61.9746,29655.0
2020-11-18 12:20:00,80.18,80.43,80.13,80.42,30522.0,61.9437,62.1368,61.905,62.1291,30522.0
2020-11-18 12:25:00,80.38,80.48,79.84,80.0,62453.0,62.0982,62.1754,61.681,61.8046,62453.0
2020-11-18 12:30:00,80.0,80.04,79.77,79.95,29231.0,61.8046,61.8355,61.6269,61.766,29231.0
2020-11-18 12:35:00,79.95,80.09,79.86,79.89,23419.0,61.766,61.8741,61.6965,61.7196,23419.0
2020-11-18 12:40:00,79.87,80.09,79.81,80.08,24016.0,61.7042,61.8741,61.6578,61.8664,24016.0
2020-11-18 12:45:00,80.05,80.09,79.79,79.99,21309.0,61.8432,61.8741,61.6424,61.7969,21309.0
2020-11-18 12:50:00,79.96,80.03,79.81,79.95,26630.0,61.7737,61.8278,61.6578,61.766,26630.0
2020-11-18 12:55:00,79.96,80.13,79.8,80.02,19514.0,61.7737,61.905,61.6501,61.8201,19514.0
2020-11-18 13:00:00,80.01,80.09,79.92,80.09,17222.0,61.8123,61.8741,61.7428,61.8741,17222.0
2020-11-18 13:05:00,80.08,80.29,80.05,80.2,36662.0,61.8664,62.0287,61.8432,61.9591,36662.0
2020-11-18 13:10:00,80.2,80.41,80.17,80.21,27147.0,61.9591,62.1214,61.936,61.9669,27147.0
2020-11-18 13:15:00,80.24,80.39,80.11,80.11,30101.0,61.99,62.1059,61.8896,61.8896,30101.0
2020-11-18 13:20:00,80.15,80.15,79.83,80.15,27869.0,61.9205,61.9205,61.6733,61.9205,27869.0
2020-11-18 13:25:00,80.08,80.29,79.93,79.93,44776.0,61.8664,62.0287,61.7505,61.7505,44776.0
2020-11-18 13:30:00,79.93,79.96,79.77,79.86,11003.0,61.7505,61.7737,61.6269,61.6965,11003.0
2020-11-18 13:35:00,79.87,80.12,79.82,80.02,17913.0,61.7042,61.8973,61.6656,61.8201,17913.0
2020-11-18 13:40:00,80.03,80.05,79.77,79.85,11742.0,61.8278,61.8432,61.6269,61.6887,11742.0
2020-11-18 13:45:00,79.9,79.96,79.71,79.72,35334.0,61.7274,61.7737,61.5806,61.5883,35334.0
2020-11-18 13:50:00,79.75,79.75,79.45,79.53,61476.0,61.6115,61.6115,61.3797,61.4415,61476.0
2020-11-18 13:55:00,79.5,79.65,79.43,79.59,55676.0,61.4183,61.5342,61.3643,61.4879,55676.0
2020-11-18 14:00:00,79.63,79.7,79.4,79.42,69149.0,61.5188,61.5729,61.3411,61.3565,69149.0
2020-11-18 14:05:00,79.41,79.5,79.31,79.31,85452.0,61.3488,61.4183,61.2716,61.2716,85452.0
2020-11-18 14:10:00,79.3,79.35,79.02,79.14,85958.0,61.2638,61.3025,61.0475,61.1402,85958.0
2020-11-18 14:15:00,79.1,79.16,78.54,78.55,182318.0,61.1093,61.1557,60.6767,60.6844,182318.0
2020-11-18 14:20:00,78.54,78.67,77.85,77.87,179372.0,60.6767,60.7771,60.1436,60.1591,179372.0
2020-11-18 14:25:00,77.9,77.92,77.31,77.6,155196.0,60.1822,60.1977,59.7264,59.9505,155196.0
2020-11-18 14:30:00,77.63,77.89,77.59,77.75,81099.0,59.9737,60.1745,59.9428,60.0664,81099.0
2020-11-18 14:35:00,77.77,78.11,77.69,78.07,113868.0,60.0818,60.3445,60.02,60.3136,113868.0
2020-11-18 14:40:00,78.09,78.16,77.93,78.12,47865.0,60.329,60.3831,60.2054,60.3522,47865.0
2020-11-18 14:45:00,78.12,78.17,77.91,77.95,40366.0,60.3522,60.3908,60.19,60.2209,40366.0
2020-11-18 14:50:00,77.92,78.12,77.9,78.03,38941.0,60.1977,60.3522,60.1822,60.2827,38941.0
2020-11-18 14:55:00,78.05,78.11,77.5,77.5,133601.0,60.2981,60.3445,59.8732,59.8732,133601.0
2020-11-18 15:00:00,77.52,77.54,76.8,76.81,222473.0,59.8887,59.9041,59.3324,59.3402,222473.0
2020-11-18 15:05:00,76.83,77.11,76.8,77.03,125987.0,59.3556,59.5719,59.3324,59.5101,125987.0
2020-11-18 15:10:00,77.05,77.11,76.74,76.88,123693.0,59.5256,59.5719,59.2861,59.3942,123693.0
2020-11-18 15:15:00,76.93,77.1,76.8,76.91,79851.0,59.4329,59.5642,59.3324,59.4174,79851.0
2020-11-18 15:20:00,76.91,77.1,76.87,77.08,152965.0,59.4174,59.5642,59.3865,59.5487,152965.0
2020-11-18 15:25:00,77.09,77.29,76.8,76.96,144078.0,59.5565,59.711,59.3324,59.456,144078.0
2020-11-18 15:30:00,76.92,77.15,76.76,77.1,74586.0,59.4251,59.6028,59.3015,59.5642,74586.0
2020-11-18 15:35:00,77.09,77.19,76.85,77.04,55641.0,59.5565,59.6337,59.3711,59.5178,55641.0
2020-11-18 15:40:00,77.03,77.18,77.01,77.16,101569.0,59.5101,59.626,59.4947,59.6106,101569.0
2020-11-18 15:45:00,77.14,77.22,76.82,76.95,124234.0,59.5951,59.6569,59.3479,59.4483,124234.0
2020-11-18 15:50:00,76.98,77.06,76.77,76.84,125426.0,59.4715,59.5333,59.3093,59.3633,125426.0
2020-11-18 15:55:00,76.84,76.94,76.6,76.61,239909.0,59.3633,59.4406,59.1779,59.1856,239909.0
2020-11-19 09:30:00,75.99,77.74,75.49,77.41,776255.0,58.7067,60.0586,58.3204,59.8037,776255.0
2020-11-19 09:35:00,77.43,77.54,76.7,77.04,475728.0,59.8191,59.9041,59.2552,59.5178,475728.0
2020-11-19 09:40:00,77.06,77.16,76.69,76.92,286415.0,59.5333,59.6106,59.2475,59.4251,286415.0
2020-11-19 09:45:00,76.9,78.04,76.88,78.02,422058.0,59.4097,60.2904,59.3942,60.275,422058.0
2020-11-19 09:50:00,78.02,78.63,77.75,78.63,327296.0,60.275,60.7462,60.0664,60.7462,327296.0
2020-11-19 09:55:00,78.63,79.18,78.5,78.52,405201.0,60.7462,61.1711,60.6458,60.6612,405201.0
2020-11-19 10:00:00,78.52,78.71,77.9,78.01,320027.0,60.6612,60.808,60.1822,60.2672,320027.0
2020-11-19 10:05:00,78.0,78.2,77.6,77.71,263364.0,60.2595,60.414,59.9505,60.0355,263364.0
2020-11-19 10:10:00,77.71,77.83,77.25,77.25,263531.0,60.0355,60.1282,59.6801,59.6801,263531.0
2020-11-19 10:15:00,77.25,77.38,76.71,77.25,270228.0,59.6801,59.7805,59.2629,59.6801,270228.0
2020-11-19 10:20:00,77.28,78.6,77.28,78.16,290560.0,59.7033,60.723,59.7033,60.3831,290560.0
2020-11-19 10:25:00,78.13,78.27,77.84,78.17,114550.0,60.3599,60.4681,60.1359,60.3908,114550.0
2020-11-19 10:30:00,78.2,78.66,78.2,78.46,101460.0,60.414,60.7694,60.414,60.6149,101460.0
2020-11-19 10:35:00,78.43,78.5,78.14,78.46,115704.0,60.5917,60.6458,60.3677,60.6149,115704.0
2020-11-19 10:40:00,78.44,79.2,78.39,79.13,192587.0,60.5994,61.1866,60.5608,61.1325,192587.0
2020-11-19 10:45:00,79.1,79.47,78.83,79.31,164568.0,61.1093,61.3952,60.9007,61.2716,164568.0
2020-11-19 10:50:00,79.33,79.74,79.28,79.64,206281.0,61.287,61.6038,61.2484,61.5265,206281.0
2020-11-19 10:55:00,79.62,79.76,79.12,79.12,81550.0,61.511,61.6192,61.1248,61.1248,81550.0
2020-11-19 11:00:00,79.12,79.24,78.86,78.97,83463.0,61.1248,61.2175,60.9239,61.0089,83463.0
2020-11-19 11:05:00,78.96,79.74,78.96,79.47,115414.0,61.0012,61.6038,61.0012,61.3952,115414.0
2020-11-19 11:10:00,79.42,79.95,79.42,79.93,113412.0,61.3565,61.766,61.3565,61.7505,113412.0
2020-11-19 11:15:00,79.93,80.0,79.83,79.97,125016.0,61.7505,61.8046,61.6733,61.7814,125016.0
2020-11-19 11:20:00,79.98,80.0,79.68,79.69,113613.0,61.7892,61.8046,61.5574,61.5651,113613.0
2020-11-19 11:25:00,79.69,79.8,79.09,79.13,148034.0,61.5651,61.6501,61.1016,61.1325,148034.0
2020-11-19 11:30:00,79.13,79.32,79.05,79.24,85220.0,61.1325,61.2793,61.0707,61.2175,85220.0
2020-11-19 11:35:00,79.25,79.33,79.07,79.31,78039.0,61.2252,61.287,61.0861,61.2716,78039.0
2020-11-19 11:40:00,79.31,79.52,79.13,79.13,83943.0,61.2716,61.4338,61.1325,61.1325,83943.0
2020-11-19 11:45:00,79.08,79.44,79.05,79.41,68912.0,61.0939,61.372,61.0707,61.3488,68912.0
2020-11-19 11:50:00,79.42,79.63,79.31,79.62,60294.0,61.3565,61.5188,61.2716,61.511,60294.0
2020-11-19 11:55:00,79.58,79.8,79.58,79.65,89970.0,61.4801,61.6501,61.4801,61.5342,89970.0
2020-11-19 12:00:00,79.65,79.78,79.62,79.64,48127.0,61.5342,61.6347,61.511,61.5265,48127.0
2020-11-19 12:05:00,79.62,79.63,79.0,79.49,129828.0,61.511,61.5188,61.0321,61.4106,129828.0
2020-11-19 12:10:00,79.52,80.45,79.46,80.19,632957.0,61.4338,62.1523,61.3874,61.9514,632957.0
2020-11-19 12:15:00,80.22,80.28,80.02,80.1,120612.0,61.9746,62.0209,61.8201,61.8819,120612.0
2020-11-19 12:20:00,80.1,80.38,79.95,80.11,146953.0,61.8819,62.0982,61.766,61.8896,146953.0
2020-11-19 12:25:00,80.13,80.33,80.05,80.11,111414.0,61.905,62.0596,61.8432,61.8896,111414.0
2020-11-19 12:30:00,80.09,80.47,80.03,80.45,150759.0,61.8741,62.1677,61.8278,62.1523,150759.0
2020-11-19 12:35:00,80.44,81.18,80.44,80.98,326487.0,62.1445,62.7162,62.1445,62.5617,326487.0
2020-11-19 12:40:00,80.98,81.1,80.71,80.93,105565.0,62.5617,62.6544,62.3531,62.5231,105565.0
2020-11-19 12:45:00,80.97,81.04,80.31,80.35,97167.0,62.554,62.6081,62.0441,62.075,97167.0
2020-11-19 12:50:00,80.35,80.37,80.1,80.1,80467.0,62.075,62.0905,61.8819,61.8819,80467.0
2020-11-19 12:55:00,80.12,80.62,80.01,80.57,94124.0,61.8973,62.2836,61.8123,62.245,94124.0
2020-11-19 13:00:00,80.57,80.84,80.48,80.79,111088.0,62.245,62.4536,62.1754,62.4149,111088.0
2020-11-19 13:05:00,80.75,80.91,80.46,80.58,82438.0,62.384,62.5076,62.16,62.2527,82438.0
2020-11-19 13:10:00,80.54,80.67,80.4,80.4,46566.0,62.2218,62.3222,62.1136,62.1136,46566.0
2020-11-19 13:15:00,80.42,80.58,80.34,80.48,58801.0,62.1291,62.2527,62.0673,62.1754,58801.0
2020-11-19 13:20:00,80.48,80.76,80.36,80.74,61283.0,62.1754,62.3918,62.0827,62.3763,61283.0
2020-11-19 13:25:00,80.74,80.98,80.73,80.89,92170.0,62.3763,62.5617,62.3686,62.4922,92170.0
2020-11-19 13:30:00,80.91,80.95,80.63,80.68,62896.0,62.5076,62.5385,62.2913,62.33,62896.0
2020-11-19 13:35:00,80.7,80.76,80.25,80.29,47283.0,62.3454,62.3918,61.9978,62.0287,47283.0
2020-11-19 13:40:00,80.25,80.27,79.92,80.05,77292.0,61.9978,62.0132,61.7428,61.8432,77292.0
2020-11-19 13:45:00,80.03,80.21,80.01,80.14,59277.0,61.8278,61.9669,61.8123,61.9128,59277.0
2020-11-19 13:50:00,80.16,80.16,79.8,80.03,62515.0,61.9282,61.9282,61.6501,61.8278,62515.0
2020-11-19 13:55:00,80.03,80.04,79.89,79.98,36502.0,61.8278,61.8355,61.7196,61.7892,36502.0
2020-11-19 14:00:00,79.98,80.04,79.84,79.93,57817.0,61.7892,61.8355,61.681,61.7505,57817.0
2020-11-19 14:05:00,79.94,80.28,79.84,80.25,59432.0,61.7583,62.0209,61.681,61.9978,59432.0
2020-11-19 14:10:00,80.26,80.28,79.93,80.23,43550.0,62.0055,62.0209,61.7505,61.9823,43550.0
2020-11-19 14:15:00,80.23,80.39,80.23,80.35,60035.0,61.9823,62.1059,61.9823,62.075,60035.0
2020-11-19 14:20:00,80.38,80.78,80.36,80.45,71938.0,62.0982,62.4072,62.0827,62.1523,71938.0
2020-11-19 14:25:00,80.45,80.57,80.29,80.31,61306.0,62.1523,62.245,62.0287,62.0441,61306.0
2020-11-19 14:30:00,80.33,80.71,80.33,80.65,54893.0,62.0596,62.3531,62.0596,62.3068,54893.0
2020-11-19 14:35:00,80.65,80.75,80.56,80.66,75104.0,62.3068,62.384,62.2372,62.3145,75104.0
2020-11-19 14:40:00,80.65,81.12,80.57,80.87,103071.0,62.3068,62.6699,62.245,62.4767,103071.0
2020-11-19 14:45:00,80.87,81.08,80.83,80.96,85757.0,62.4767,62.639,62.4458,62.5463,85757.0
2020-11-19 14:50:00,80.96,80.99,80.75,80.75,62889.0,62.5463,62.5694,62.384,62.384,62889.0
2020-11-19 14:55:00,80.75,80.97,80.73,80.92,52818.0,62.384,62.554,62.3686,62.5154,52818.0
2020-11-19 15:00:00,80.92,80.94,80.82,80.92,48466.0,62.5154,62.5308,62.4381,62.5154,48466.0
2020-11-19 15:05:00,80.92,81.11,80.88,81.09,124891.0,62.5154,62.6622,62.4845,62.6467,124891.0
2020-11-19 15:10:00,81.09,81.33,81.08,81.27,130226.0,62.6467,62.8321,62.639,62.7858,130226.0
2020-11-19 15:15:00,81.29,81.3,80.97,81.11,66648.0,62.8012,62.8089,62.554,62.6622,66648.0
2020-11-19 15:20:00,81.12,81.26,80.99,81.17,117571.0,62.6699,62.778,62.5694,62.7085,117571.0
2020-11-19 15:25:00,81.17,81.18,80.89,80.99,66320.0,62.7085,62.7162,62.4922,62.5694,66320.0
2020-11-19 15:30:00,80.98,81.04,80.88,80.94,78753.0,62.5617,62.6081,62.4845,62.5308,78753.0
2020-11-19 15:35:00,80.94,81.04,80.87,80.96,78984.0,62.5308,62.6081,62.4767,62.5463,78984.0
2020-11-19 15:40:00,80.95,81.02,80.67,80.69,136217.0,62.5385,62.5926,62.3222,62.3377,136217.0
2020-11-19 15:45:00,80.69,80.75,80.52,80.73,152833.0,62.3377,62.384,62.2063,62.3686,152833.0
2020-11-19 15:50:00,80.71,80.99,80.69,80.98,214530.0,62.3531,62.5694,62.3377,62.5617,214530.0
2020-11-19 15:55:00,80.98,81.01,80.63,80.68,414118.0,62.5617,62.5849,62.2913,62.33,414118.0
2020-11-20 09:30:00,80.48,81.24,79.5,79.69,269818.0,62.1754,62.7626,61.4183,61.5651,269818.0
2020-11-20 09:35:00,79.64,80.37,79.26,80.03,164109.0,61.5265,62.0905,61.2329,61.8278,164109.0
2020-11-20 09:40:00,79.95,81.57,79.94,81.38,165984.0,61.766,63.0175,61.7583,62.8707,165984.0
2020-11-20 09:45:00,81.37,81.75,80.92,81.5,145109.0,62.863,63.1566,62.5154,62.9635,145109.0
2020-11-20 09:50:00,81.49,81.5,80.52,80.72,127942.0,62.9557,62.9635,62.2063,62.3609,127942.0
2020-11-20 09:55:00,80.67,80.98,80.55,80.92,135030.0,62.3222,62.5617,62.2295,62.5154,135030.0
2020-11-20 10:00:00,80.99,81.21,80.88,80.98,86665.0,62.5694,62.7394,62.4845,62.5617,86665.0
2020-11-20 10:05:00,80.94,81.26,80.93,81.2,87769.0,62.5308,62.778,62.5231,62.7317,87769.0
2020-11-20 10:10:00,81.22,81.25,80.87,80.91,134743.0,62.7471,62.7703,62.4767,62.5076,134743.0
2020-11-20 10:15:00,80.89,80.92,80.45,80.86,99827.0,62.4922,62.5154,62.1523,62.469,99827.0
2020-11-20 10:20:00,80.89,81.23,80.79,81.09,76360.0,62.4922,62.7549,62.4149,62.6467,76360.0
2020-11-20 10:25:00,81.09,81.22,81.01,81.09,54965.0,62.6467,62.7471,62.5849,62.6467,54965.0
2020-11-20 10:30:00,81.1,81.17,80.86,80.92,46677.0,62.6544,62.7085,62.469,62.5154,46677.0
2020-11-20 10:35:00,80.92,80.94,80.63,80.64,51151.0,62.5154,62.5308,62.2913,62.2991,51151.0
2020-11-20 10:40:00,80.65,80.65,80.05,80.05,83168.0,62.3068,62.3068,61.8432,61.8432,83168.0
2020-11-20 10:45:00,80.09,80.28,79.91,80.18,67389.0,61.8741,62.0209,61.7351,61.9437,67389.0
2020-11-20 10:50:00,80.15,80.2,79.94,80.08,117532.0,61.9205,61.9591,61.7583,61.8664,117532.0
2020-11-20 10:55:00,80.06,80.09,79.73,79.98,89674.0,61.851,61.8741,61.596,61.7892,89674.0
2020-11-20 11:00:00,79.95,80.28,79.86,80.28,57831.0,61.766,62.0209,61.6965,62.0209,57831.0
2020-11-20 11:05:00,80.3,80.66,80.19,80.5,152972.0,62.0364,62.3145,61.9514,62.1909,152972.0
2020-11-20 11:10:00,80.49,80.6,79.92,80.18,120123.0,62.1832,62.2682,61.7428,61.9437,120123.0
2020-11-20 11:15:00,80.17,80.28,79.95,80.17,77428.0,61.936,62.0209,61.766,61.936,77428.0
2020-11-20 11:20:00,80.15,80.37,80.08,80.13,130335.0,61.9205,62.0905,61.8664,61.905,130335.0
2020-11-20 11:25:00,80.13,80.36,80.13,80.36,28230.0,61.905,62.0827,61.905,62.0827,28230.0
2020-11-20 11:30:00,80.36,80.64,80.35,80.62,64353.0,62.0827,62.2991,62.075,62.2836,64353.0
2020-11-20 11:35:00,80.62,80.85,80.41,80.79,27577.0,62.2836,62.4613,62.1214,62.4149,27577.0
2020-11-20 11:40:00,80.79,81.1,80.71,80.92,34176.0,62.4149,62.6544,62.3531,62.5154,34176.0
2020-11-20 11:45:00,80.93,81.01,80.45,80.51,32193.0,62.5231,62.5849,62.1523,62.1986,32193.0
2020-11-20 11:50:00,80.53,80.79,80.53,80.75,24373.0,62.2141,62.4149,62.2141,62.384,24373.0
2020-11-20 11:55:00,80.71,81.05,80.65,81.05,35075.0,62.3531,62.6158,62.3068,62.6158,35075.0
2020-11-20 12:00:00,81.06,81.3,80.93,81.19,41844.0,62.6235,62.8089,62.5231,62.724,41844.0
2020-11-20 12:05:00,81.16,81.18,80.89,80.97,53212.0,62.7008,62.7162,62.4922,62.554,53212.0
2020-11-20 12:10:00,80.94,81.06,80.82,80.85,33784.0,62.5308,62.6235,62.4381,62.4613,33784.0
2020-11-20 12:15:00,80.85,81.05,80.85,80.91,47239.0,62.4613,62.6158,62.4613,62.5076,47239.0
2020-11-20 12:20:00,80.91,80.99,80.8,80.8,21100.0,62.5076,62.5694,62.4227,62.4227,21100.0
2020-11-20 12:25:00,80.83,80.85,80.48,80.59,30107.0,62.4458,62.4613,62.1754,62.2604,30107.0
2020-11-20 12:30:00,80.59,80.65,80.47,80.52,41578.0,62.2604,62.3068,62.1677,62.2063,41578.0
2020-11-20 12:35:00,80.53,80.64,80.45,80.57,42123.0,62.2141,62.2991,62.1523,62.245,42123.0
2020-11-20 12:40:00,80.59,80.75,80.55,80.73,29527.0,62.2604,62.384,62.2295,62.3686,29527.0
2020-11-20 12:45:00,80.73,80.9,80.55,80.55,35944.0,62.3686,62.4999,62.2295,62.2295,35944.0
2020-11-20 12:50:00,80.55,80.88,80.55,80.76,68645.0,62.2295,62.4845,62.2295,62.3918,68645.0
2020-11-20 12:55:00,80.74,81.09,80.71,81.01,35293.0,62.3763,62.6467,62.3531,62.5849,35293.0
2020-11-20 13:00:00,81.02,81.09,80.92,80.93,38133.0,62.5926,62.6467,62.5154,62.5231,38133.0
2020-11-20 13:05:00,80.94,81.15,80.77,80.83,59341.0,62.5308,62.6931,62.3995,62.4458,59341.0
2020-11-20 13:10:00,80.84,81.0,80.83,81.0,54332.0,62.4536,62.5772,62.4458,62.5772,54332.0
2020-11-20 13:15:00,81.0,81.34,81.0,81.19,38613.0,62.5772,62.8398,62.5772,62.724,38613.0
2020-11-20 13:20:00,81.18,81.39,81.09,81.36,27694.0,62.7162,62.8785,62.6467,62.8553,27694.0
2020-11-20 13:25:00,81.35,81.52,81.28,81.34,59181.0,62.8476,62.9789,62.7935,62.8398,59181.0
2020-11-20 13:30:00,81.35,81.37,81.16,81.25,24240.0,62.8476,62.863,62.7008,62.7703,24240.0
2020-11-20 13:35:00,81.25,81.4,81.22,81.38,39365.0,62.7703,62.8862,62.7471,62.8707,39365.0
2020-11-20 13:40:00,81.36,81.42,81.27,81.33,55198.0,62.8553,62.9016,62.7858,62.8321,55198.0
2020-11-20 13:45:00,81.33,81.49,81.15,81.49,37436.0,62.8321,62.9557,62.6931,62.9557,37436.0
2020-11-20 13:50:00,81.5,81.72,81.38,81.4,85116.0,62.9635,63.1334,62.8707,62.8862,85116.0
2020-11-20 13:55:00,81.42,81.46,81.29,81.41,23930.0,62.9016,62.9326,62.8012,62.8939,23930.0
2020-11-20 14:00:00,81.41,81.45,81.2,81.3,41974.0,62.8939,62.9248,62.7317,62.8089,41974.0
2020-11-20 14:05:00,81.26,81.42,81.17,81.36,31241.0,62.778,62.9016,62.7085,62.8553,31241.0
2020-11-20 14:10:00,81.33,81.34,81.2,81.23,29386.0,62.8321,62.8398,62.7317,62.7549,29386.0
2020-11-20 14:15:00,81.22,81.32,81.16,81.31,20202.0,62.7471,62.8244,62.7008,62.8167,20202.0
2020-11-20 14:20:00,81.32,81.45,81.26,81.3,26944.0,62.8244,62.9248,62.778,62.8089,26944.0
2020-11-20 14:25:00,81.31,81.35,81.15,81.25,30924.0,62.8167,62.8476,62.6931,62.7703,30924.0
2020-11-20 14:30:00,81.25,81.44,81.16,81.37,27860.0,62.7703,62.9171,62.7008,62.863,27860.0
2020-11-20 14:35:00,81.36,81.49,81.3,81.36,49922.0,62.8553,62.9557,62.8089,62.8553,49922.0
2020-11-20 14:40:00,81.35,81.45,81.24,81.41,37563.0,62.8476,62.9248,62.7626,62.8939,37563.0
2020-11-20 14:45:00,81.42,81.6,81.37,81.53,30303.0,62.9016,63.0407,62.863,62.9866,30303.0
2020-11-20 14:50:00,81.51,81.62,81.48,81.52,44796.0,62.9712,63.0562,62.948,62.9789,44796.0
2020-11-20 14:55:00,81.54,81.57,81.43,81.47,54038.0,62.9944,63.0175,62.9094,62.9403,54038.0
2020-11-20 15:00:00,81.5,81.63,81.37,81.39,48855.0,62.9635,63.0639,62.863,62.8785,48855.0
2020-11-20 15:05:00,81.37,81.58,81.37,81.42,43690.0,62.863,63.0253,62.863,62.9016,43690.0
2020-11-20 15:10:00,81.4,81.64,81.29,81.46,57470.0,62.8862,63.0716,62.8012,62.9326,57470.0
2020-11-20 15:15:00,81.46,81.5,81.35,81.44,82320.0,62.9326,62.9635,62.8476,62.9171,82320.0
2020-11-20 15:20:00,81.44,81.49,81.23,81.24,66285.0,62.9171,62.9557,62.7549,62.7626,66285.0
2020-11-20 15:25:00,81.23,81.48,81.17,81.42,50683.0,62.7549,62.948,62.7085,62.9016,50683.0
2020-11-20 15:30:00,81.4,81.65,81.37,81.65,57431.0,62.8862,63.0793,62.863,63.0793,57431.0
2020-11-20 15:35:00,81.64,81.79,81.59,81.75,79602.0,63.0716,63.1875,63.033,63.1566,79602.0
2020-11-20 15:40:00,81.75,81.75,81.53,81.65,78282.0,63.1566,63.1566,62.9866,63.0793,78282.0
2020-11-20 15:45:00,81.64,81.74,81.51,81.53,138914.0,63.0716,63.1489,62.9712,62.9866,138914.0
2020-11-20 15:50:00,81.5,81.55,81.4,81.41,145787.0,62.9635,63.0021,62.8862,62.8939,145787.0
2020-11-20 15:55:00,81.41,81.42,81.08,81.11,340627.0,62.8939,62.9016,62.639,62.6622,340627.0
2020-11-23 09:30:00,84.75,84.75,82.3,83.08,677613.0,65.4743,65.4743,63.5815,64.1841,677613.0
2020-11-23 09:35:00,83.17,83.23,82.57,82.84,220544.0,64.2536,64.3,63.7901,63.9987,220544.0
2020-11-23 09:40:00,82.86,83.6,82.86,83.34,140617.0,64.0141,64.5858,64.0141,64.385,140617.0
2020-11-23 09:45:00,83.3,83.75,83.2,83.4,159213.0,64.3541,64.7017,64.2768,64.4313,159213.0
2020-11-23 09:50:00,83.4,83.99,83.39,83.52,103423.0,64.4313,64.8871,64.4236,64.524,103423.0
2020-11-23 09:55:00,83.56,83.89,83.4,83.5,106777.0,64.5549,64.8099,64.4313,64.5086,106777.0
2020-11-23 10:00:00,83.5,83.82,83.33,83.68,98045.0,64.5086,64.7558,64.3772,64.6476,98045.0
2020-11-23 10:05:00,83.68,83.84,83.47,83.58,117597.0,64.6476,64.7712,64.4854,64.5704,117597.0
2020-11-23 10:10:00,83.55,83.79,83.42,83.79,87307.0,64.5472,64.7326,64.4468,64.7326,87307.0
2020-11-23 10:15:00,83.8,83.95,83.46,83.52,126460.0,64.7403,64.8562,64.4777,64.524,126460.0
2020-11-23 10:20:00,83.53,84.33,83.5,84.1,167358.0,64.5317,65.1498,64.5086,64.9721,167358.0
2020-11-23 10:25:00,84.09,84.1,83.31,83.37,98551.0,64.9644,64.9721,64.3618,64.4081,98551.0
2020-11-23 10:30:00,83.38,83.65,83.21,83.47,110838.0,64.4159,64.6245,64.2845,64.4854,110838.0
2020-11-23 10:35:00,83.49,84.0,83.48,83.8,110428.0,64.5008,64.8948,64.4931,64.7403,110428.0
2020-11-23 10:40:00,83.83,83.89,83.72,83.82,48187.0,64.7635,64.8099,64.6785,64.7558,48187.0
2020-11-23 10:45:00,83.81,84.01,83.51,83.67,56580.0,64.7481,64.9026,64.5163,64.6399,56580.0
2020-11-23 10:50:00,83.69,83.74,83.36,83.58,47312.0,64.6554,64.694,64.4004,64.5704,47312.0
2020-11-23 10:55:00,83.56,83.88,83.52,83.87,56327.0,64.5549,64.8021,64.524,64.7944,56327.0
2020-11-23 11:00:00,83.85,84.14,83.7,83.91,75818.0,64.779,65.003,64.6631,64.8253,75818.0
2020-11-23 11:05:00,83.91,84.5,83.91,84.44,113713.0,64.8253,65.2811,64.8253,65.2348,113713.0
2020-11-23 11:10:00,84.44,84.55,84.2,84.28,104625.0,65.2348,65.3198,65.0494,65.1112,104625.0
2020-11-23 11:15:00,84.28,84.35,83.92,84.26,84153.0,65.1112,65.1652,64.833,65.0957,84153.0
2020-11-23 11:20:00,84.27,84.29,83.87,84.23,55923.0,65.1034,65.1189,64.7944,65.0725,55923.0
2020-11-23 11:25:00,84.23,84.4,84.11,84.27,73911.0,65.0725,65.2039,64.9798,65.1034,73911.0
2020-11-23 11:30:00,84.28,84.39,84.14,84.28,38223.0,65.1112,65.1961,65.003,65.1112,38223.0
2020-11-23 11:35:00,84.26,84.65,84.06,84.14,139936.0,65.0957,65.397,64.9412,65.003,139936.0
2020-11-23 11:40:00,84.14,84.32,84.06,84.23,45880.0,65.003,65.1421,64.9412,65.0725,45880.0
2020-11-23 11:45:00,84.23,84.54,84.23,84.51,45840.0,65.0725,65.312,65.0725,65.2889,45840.0
2020-11-23 11:50:00,84.52,84.65,84.41,84.49,65097.0,65.2966,65.397,65.2116,65.2734,65097.0
2020-11-23 11:55:00,84.52,84.95,84.48,84.89,92015.0,65.2966,65.6288,65.2657,65.5824,92015.0
2020-11-23 12:00:00,84.89,85.44,84.82,85.36,193109.0,65.5824,66.0073,65.5283,65.9455,193109.0
2020-11-23 12:05:00,85.36,85.8,85.35,85.79,143969.0,65.9455,66.2855,65.9378,66.2777,143969.0
2020-11-23 12:10:00,85.78,86.0,85.64,85.71,155179.0,66.27,66.44,66.1618,66.2159,155179.0
2020-11-23 12:15:00,85.7,85.88,85.7,85.84,73235.0,66.2082,66.3473,66.2082,66.3164,73235.0
2020-11-23 12:20:00,85.82,86.2,85.78,86.09,95251.0,66.3009,66.5945,66.27,66.5095,95251.0
2020-11-23 12:25:00,86.08,86.27,85.87,85.91,104156.0,66.5018,66.6486,66.3395,66.3704,104156.0
2020-11-23 12:30:00,85.92,86.08,85.62,86.06,89189.0,66.3782,66.5018,66.1464,66.4863,89189.0
2020-11-23 12:35:00,86.03,86.3,85.73,86.05,82390.0,66.4631,66.6717,66.2314,66.4786,82390.0
2020-11-23 12:40:00,86.06,86.25,85.97,86.04,72104.0,66.4863,66.6331,66.4168,66.4709,72104.0
2020-11-23 12:45:00,86.03,86.3,85.89,86.05,56650.0,66.4631,66.6717,66.355,66.4786,56650.0
2020-11-23 12:50:00,86.01,86.18,85.81,85.81,70876.0,66.4477,66.579,66.2932,66.2932,70876.0
2020-11-23 12:55:00,85.8,85.9,85.55,85.78,68009.0,66.2855,66.3627,66.0923,66.27,68009.0
2020-11-23 13:00:00,85.79,85.79,85.57,85.64,44868.0,66.2777,66.2777,66.1078,66.1618,44868.0
2020-11-23 13:05:00,85.64,85.76,85.43,85.5,52597.0,66.1618,66.2545,65.9996,66.0537,52597.0
2020-11-23 13:10:00,85.48,85.8,85.45,85.47,36467.0,66.0382,66.2855,66.0151,66.0305,36467.0
2020-11-23 13:15:00,85.47,85.74,85.47,85.68,31392.0,66.0305,66.2391,66.0305,66.1927,31392.0
2020-11-23 13:20:00,85.68,85.71,85.37,85.37,44595.0,66.1927,66.2159,65.9533,65.9533,44595.0
2020-11-23 13:25:00,85.38,85.64,85.25,85.3,44930.0,65.961,66.1618,65.8605,65.8992,44930.0
2020-11-23 13:30:00,85.31,85.35,84.95,85.09,91258.0,65.9069,65.9378,65.6288,65.7369,91258.0
2020-11-23 13:35:00,85.11,85.33,85.0,85.03,52260.0,65.7524,65.9223,65.6674,65.6906,52260.0
2020-11-23 13:40:00,85.03,85.29,84.91,85.02,53175.0,65.6906,65.8914,65.5979,65.6829,53175.0
2020-11-23 13:45:00,85.02,85.41,84.85,85.1,63923.0,65.6829,65.9842,65.5515,65.7447,63923.0
2020-11-23 13:50:00,85.07,85.1,84.83,84.88,36840.0,65.7215,65.7447,65.5361,65.5747,36840.0
2020-11-23 13:55:00,84.89,85.11,84.84,84.99,45797.0,65.5824,65.7524,65.5438,65.6597,45797.0
2020-11-23 14:00:00,84.95,85.09,84.83,85.04,36960.0,65.6288,65.7369,65.5361,65.6983,36960.0
2020-11-23 14:05:00,85.04,85.05,84.72,84.85,51428.0,65.6983,65.706,65.4511,65.5515,51428.0
2020-11-23 14:10:00,84.84,85.04,84.72,84.95,33876.0,65.5438,65.6983,65.4511,65.6288,33876.0
2020-11-23 14:15:00,84.95,85.29,84.89,85.16,69296.0,65.6288,65.8914,65.5824,65.791,69296.0
2020-11-23 14:20:00,85.17,85.19,85.02,85.04,32492.0,65.7987,65.8142,65.6829,65.6983,32492.0
2020-11-23 14:25:00,85.03,85.26,85.01,85.14,40272.0,65.6906,65.8683,65.6751,65.7756,40272.0
2020-11-23 14:30:00,85.14,85.53,85.13,85.52,62673.0,65.7756,66.0769,65.7678,66.0691,62673.0
2020-11-23 14:35:00,85.5,85.57,85.26,85.5,65932.0,66.0537,66.1078,65.8683,66.0537,65932.0
2020-11-23 14:40:00,85.48,85.7,85.38,85.46,42649.0,66.0382,66.2082,65.961,66.0228,42649.0
2020-11-23 14:45:00,85.46,85.7,85.43,85.52,33560.0,66.0228,66.2082,65.9996,66.0691,33560.0
2020-11-23 14:50:00,85.49,85.78,85.49,85.68,61162.0,66.046,66.27,66.046,66.1927,61162.0
2020-11-23 14:55:00,85.71,85.99,85.71,85.82,68875.0,66.2159,66.4322,66.2159,66.3009,68875.0
2020-11-23 15:00:00,85.84,86.04,85.73,86.02,75675.0,66.3164,66.4709,66.2314,66.4554,75675.0
2020-11-23 15:05:00,86.02,86.04,85.84,85.95,77633.0,66.4554,66.4709,66.3164,66.4013,77633.0
2020-11-23 15:10:00,85.95,86.0,85.61,85.66,51394.0,66.4013,66.44,66.1387,66.1773,51394.0
2020-11-23 15:15:00,85.69,85.73,85.45,85.46,66644.0,66.2005,66.2314,66.0151,66.0228,66644.0
2020-11-23 15:20:00,85.45,85.57,85.35,85.39,61161.0,66.0151,66.1078,65.9378,65.9687,61161.0
2020-11-23 15:25:00,85.39,85.4,85.02,85.1,93481.0,65.9687,65.9764,65.6829,65.7447,93481.0
2020-11-23 15:30:00,85.12,85.28,85.09,85.27,53856.0,65.7601,65.8837,65.7369,65.876,53856.0
2020-11-23 15:35:00,85.27,85.37,85.16,85.27,74705.0,65.876,65.9533,65.791,65.876,74705.0
2020-11-23 15:40:00,85.28,85.49,85.26,85.32,100599.0,65.8837,66.046,65.8683,65.9146,100599.0
2020-11-23 15:45:00,85.29,85.58,85.27,85.45,156580.0,65.8914,66.1155,65.876,66.0151,156580.0
2020-11-23 15:50:00,85.49,85.57,85.33,85.38,154292.0,66.046,66.1078,65.9223,65.961,154292.0
2020-11-23 15:55:00,85.39,85.53,85.16,85.42,354620.0,65.9687,66.0769,65.791,65.9919,354620.0
2020-11-24 09:30:00,88.74,89.79,88.42,89.06,438662.0,68.5568,69.368,68.3096,68.804,438662.0
2020-11-24 09:35:00,89.08,89.98,88.8,89.96,215388.0,68.8194,69.5147,68.6031,69.4993,215388.0
2020-11-24 09:40:00,89.92,90.18,89.33,89.55,245833.0,69.4684,69.6693,69.0126,69.1825,245833.0
2020-11-24 09:45:00,89.42,89.87,88.76,89.0,407419.0,69.0821,69.4298,68.5722,68.7576,407419.0
2020-11-24 09:50:00,89.25,89.5,88.85,89.3,98820.0,68.9508,69.1439,68.6418,68.9894,98820.0
2020-11-24 09:55:00,89.38,90.18,89.38,90.18,109262.0,69.0512,69.6693,69.0512,69.6693,109262.0
2020-11-24 10:00:00,90.2,90.92,89.97,90.92,191955.0,69.6847,70.2409,69.507,70.2409,191955.0
2020-11-24 10:05:00,90.91,91.29,90.89,91.23,203693.0,70.2332,70.5268,70.2178,70.4804,203693.0
2020-11-24 10:10:00,91.21,91.37,90.75,90.76,163478.0,70.465,70.5886,70.1096,70.1173,163478.0
2020-11-24 10:15:00,90.76,90.79,89.52,89.62,251205.0,70.1173,70.1405,69.1594,69.2366,251205.0
2020-11-24 10:20:00,89.65,89.79,89.31,89.31,108847.0,69.2598,69.368,68.9971,68.9971,108847.0
2020-11-24 10:25:00,89.36,89.88,89.3,89.5,115904.0,69.0358,69.4375,68.9894,69.1439,115904.0
2020-11-24 10:30:00,89.5,89.53,89.11,89.29,85279.0,69.1439,69.1671,68.8426,68.9817,85279.0
2020-11-24 10:35:00,89.26,89.42,88.91,89.01,110073.0,68.9585,69.0821,68.6881,68.7654,110073.0
2020-11-24 10:40:00,89.05,89.05,88.7,88.95,79015.0,68.7963,68.7963,68.5259,68.719,79015.0
2020-11-24 10:45:00,88.93,89.0,88.54,88.95,99556.0,68.7036,68.7576,68.4023,68.719,99556.0
2020-11-24 10:50:00,88.97,89.15,88.61,89.09,66354.0,68.7345,68.8735,68.4563,68.8272,66354.0
2020-11-24 10:55:00,89.08,89.18,88.78,88.84,78422.0,68.8194,68.8967,68.5877,68.634,78422.0
2020-11-24 11:00:00,88.84,89.3,88.76,88.86,71766.0,68.634,68.9894,68.5722,68.6495,71766.0
2020-11-24 11:05:00,88.94,89.46,88.9,89.33,94883.0,68.7113,69.113,68.6804,69.0126,94883.0
2020-11-24 11:10:00,89.27,89.46,89.04,89.35,85224.0,68.9662,69.113,68.7885,69.028,85224.0
2020-11-24 11:15:00,89.33,89.54,89.24,89.26,66164.0,69.0126,69.1748,68.9431,68.9585,66164.0
2020-11-24 11:20:00,89.26,89.65,89.25,89.46,76194.0,68.9585,69.2598,68.9508,69.113,76194.0
2020-11-24 11:25:00,89.45,89.45,88.98,89.05,57408.0,69.1053,69.1053,68.7422,68.7963,57408.0
2020-11-24 11:30:00,89.04,89.13,88.8,88.87,64820.0,68.7885,68.8581,68.6031,68.6572,64820.0
2020-11-24 11:35:00,88.87,89.25,88.85,89.04,75551.0,68.6572,68.9508,68.6418,68.7885,75551.0
2020-11-24 11:40:00,89.07,89.1,88.68,88.95,85345.0,68.8117,68.8349,68.5104,68.719,85345.0
2020-11-24 11:45:00,88.95,88.95,88.64,88.77,67395.0,68.719,68.719,68.4795,68.5799,67395.0
2020-11-24 11:50:00,88.79,89.0,88.67,88.69,74541.0,68.5954,68.7576,68.5027,68.5181,74541.0
2020-11-24 11:55:00,88.69,88.85,88.61,88.72,53545.0,68.5181,68.6418,68.4563,68.5413,53545.0
2020-11-24 12:00:00,88.75,88.97,88.65,88.65,85322.0,68.5645,68.7345,68.4872,68.4872,85322.0
2020-11-24 12:05:00,88.67,88.82,88.62,88.79,81162.0,68.5027,68.6186,68.4641,68.5954,81162.0
2020-11-24 12:10:00,88.8,88.96,88.78,88.95,73209.0,68.6031,68.7267,68.5877,68.719,73209.0
2020-11-24 12:15:00,88.96,89.42,88.96,89.31,80587.0,68.7267,69.0821,68.7267,68.9971,80587.0
2020-11-24 12:20:00,89.29,89.3,88.76,88.84,57023.0,68.9817,68.9894,68.5722,68.634,57023.0
2020-11-24 12:25:00,88.85,89.16,88.85,89.13,40177.0,68.6418,68.8812,68.6418,68.8581,40177.0
2020-11-24 12:30:00,89.18,89.46,89.14,89.43,59202.0,68.8967,69.113,68.8658,69.0898,59202.0
2020-11-24 12:35:00,89.43,89.44,89.07,89.1,61304.0,69.0898,69.0976,68.8117,68.8349,61304.0
2020-11-24 12:40:00,89.09,89.31,89.07,89.1,61267.0,68.8272,68.9971,68.8117,68.8349,61267.0
2020-11-24 12:45:00,89.11,89.14,88.64,88.75,90481.0,68.8426,68.8658,68.4795,68.5645,90481.0
2020-11-24 12:50:00,88.73,88.75,88.58,88.58,63728.0,68.549,68.5645,68.4332,68.4332,63728.0
2020-11-24 12:55:00,88.56,88.8,88.55,88.69,38608.0,68.4177,68.6031,68.41,68.5181,38608.0
2020-11-24 13:00:00,88.68,88.85,88.67,88.74,44168.0,68.5104,68.6418,68.5027,68.5568,44168.0
2020-11-24 13:05:00,88.75,88.96,88.71,88.78,51462.0,68.5645,68.7267,68.5336,68.5877,51462.0
2020-11-24 13:10:00,88.76,88.97,88.75,88.91,39647.0,68.5722,68.7345,68.5645,68.6881,39647.0
2020-11-24 13:15:00,88.9,89.14,88.85,89.14,50095.0,68.6804,68.8658,68.6418,68.8658,50095.0
2020-11-24 13:20:00,89.13,89.14,88.92,88.99,61828.0,68.8581,68.8658,68.6958,68.7499,61828.0
2020-11-24 13:25:00,88.98,88.99,88.79,88.86,60081.0,68.7422,68.7499,68.5954,68.6495,60081.0
2020-11-24 13:30:00,88.85,89.23,88.84,89.02,50749.0,68.6418,68.9353,68.634,68.7731,50749.0
2020-11-24 13:35:00,89.03,89.15,88.76,88.86,67537.0,68.7808,68.8735,68.5722,68.6495,67537.0
2020-11-24 13:40:00,88.88,89.14,88.8,88.8,90019.0,68.6649,68.8658,68.6031,68.6031,90019.0
2020-11-24 13:45:00,88.79,88.84,88.7,88.84,72610.0,68.5954,68.634,68.5259,68.634,72610.0
2020-11-24 13:50:00,88.82,88.93,88.72,88.81,41397.0,68.6186,68.7036,68.5413,68.6109,41397.0
2020-11-24 13:55:00,88.81,88.84,88.68,88.71,46085.0,68.6109,68.634,68.5104,68.5336,46085.0
2020-11-24 14:00:00,88.7,88.94,88.7,88.91,41707.0,68.5259,68.7113,68.5259,68.6881,41707.0
2020-11-24 14:05:00,88.91,88.98,88.65,88.65,88566.0,68.6881,68.7422,68.4872,68.4872,88566.0
2020-11-24 14:10:00,88.67,89.05,88.66,89.02,54231.0,68.5027,68.7963,68.495,68.7731,54231.0
2020-11-24 14:15:00,89.04,89.11,88.82,89.05,56194.0,68.7885,68.8426,68.6186,68.7963,56194.0
2020-11-24 14:20:00,89.04,89.26,89.0,89.09,71234.0,68.7885,68.9585,68.7576,68.8272,71234.0
2020-11-24 14:25:00,89.09,89.24,89.06,89.18,60833.0,68.8272,68.9431,68.804,68.8967,60833.0
2020-11-24 14:30:00,89.17,89.27,89.02,89.26,46404.0,68.889,68.9662,68.7731,68.9585,46404.0
2020-11-24 14:35:00,89.25,89.67,89.25,89.64,55418.0,68.9508,69.2753,68.9508,69.2521,55418.0
2020-11-24 14:40:00,89.65,89.65,89.45,89.54,71363.0,69.2598,69.2598,69.1053,69.1748,71363.0
2020-11-24 14:45:00,89.57,89.62,89.35,89.36,46254.0,69.198,69.2366,69.028,69.0358,46254.0
2020-11-24 14:50:00,89.39,89.46,89.22,89.27,35572.0,69.0589,69.113,68.9276,68.9662,35572.0
2020-11-24 14:55:00,89.29,89.35,89.21,89.23,40726.0,68.9817,69.028,68.9199,68.9353,40726.0
2020-11-24 15:00:00,89.22,89.24,88.93,89.03,48938.0,68.9276,68.9431,68.7036,68.7808,48938.0
2020-11-24 15:05:00,89.03,89.13,88.96,89.04,42418.0,68.7808,68.8581,68.7267,68.7885,42418.0
2020-11-24 15:10:00,89.04,89.17,88.99,89.14,60399.0,68.7885,68.889,68.7499,68.8658,60399.0
2020-11-24 15:15:00,89.13,89.18,88.7,88.7,80032.0,68.8581,68.8967,68.5259,68.5259,80032.0
2020-11-24 15:20:00,88.73,88.96,88.63,88.95,77687.0,68.549,68.7267,68.4718,68.719,77687.0
2020-11-24 15:25:00,88.95,89.0,88.71,88.98,84342.0,68.719,68.7576,68.5336,68.7422,84342.0
2020-11-24 15:30:00,88.97,89.12,88.94,89.08,120617.0,68.7345,68.8503,68.7113,68.8194,120617.0
2020-11-24 15:35:00,89.09,89.27,89.08,89.13,104591.0,68.8272,68.9662,68.8194,68.8581,104591.0
2020-11-24 15:40:00,89.13,89.14,88.81,88.84,79559.0,68.8581,68.8658,68.6109,68.634,79559.0
2020-11-24 15:45:00,88.84,89.1,88.81,88.92,111632.0,68.634,68.8349,68.6109,68.6958,111632.0
2020-11-24 15:50:00,88.91,88.99,88.73,88.96,120277.0,68.6881,68.7499,68.549,68.7267,120277.0
2020-11-24 15:55:00,88.96,89.12,88.72,88.79,306967.0,68.7267,68.8503,68.5413,68.5954,306967.0
2020-11-25 09:30:00,88.41,88.46,86.31,87.34,246273.0,68.3018,68.3405,66.6795,67.4752,246273.0
2020-11-25 09:35:00,87.45,87.57,86.62,87.15,129830.0,67.5602,67.6529,66.9189,67.3284,129830.0
2020-11-25 09:40:00,87.08,88.2,86.7,88.19,110087.0,67.2743,68.1396,66.9808,68.1319,110087.0
2020-11-25 09:45:00,88.22,88.5,87.9,87.91,64895.0,68.155,68.3714,67.9078,67.9155,64895.0
2020-11-25 09:50:00,87.9,88.04,87.28,87.68,125728.0,67.9078,68.016,67.4288,67.7379,125728.0
2020-11-25 09:55:00,87.72,88.28,87.5,88.28,75725.0,67.7688,68.2014,67.5988,68.2014,75725.0
2020-11-25 10:00:00,88.27,88.28,87.75,87.75,82013.0,68.1937,68.2014,67.7919,67.7919,82013.0
2020-11-25 10:05:00,87.75,88.55,87.59,88.19,87089.0,67.7919,68.41,67.6683,68.1319,87089.0
2020-11-25 10:10:00,88.18,88.77,88.13,88.74,40259.0,68.1241,68.5799,68.0855,68.5568,40259.0
2020-11-25 10:15:00,88.73,88.88,88.26,88.55,79157.0,68.549,68.6649,68.1859,68.41,79157.0
2020-11-25 10:20:00,88.6,88.82,88.4,88.61,50575.0,68.4486,68.6186,68.2941,68.4563,50575.0
2020-11-25 10:25:00,88.56,88.85,88.5,88.71,106988.0,68.4177,68.6418,68.3714,68.5336,106988.0
2020-11-25 10:30:00,88.77,88.78,88.44,88.6,63183.0,68.5799,68.5877,68.325,68.4486,63183.0
2020-11-25 10:35:00,88.6,88.79,88.3,88.31,70876.0,68.4486,68.5954,68.2168,68.2246,70876.0
2020-11-25 10:40:00,88.32,88.61,88.26,88.48,121281.0,68.2323,68.4563,68.1859,68.3559,121281.0
2020-11-25 10:45:00,88.45,88.82,88.11,88.14,104765.0,68.3327,68.6186,68.0701,68.0932,104765.0
2020-11-25 10:50:00,88.17,88.27,87.94,87.95,61069.0,68.1164,68.1937,67.9387,67.9465,61069.0
2020-11-25 10:55:00,87.95,87.97,87.54,87.54,68031.0,67.9465,67.9619,67.6297,67.6297,68031.0
2020-11-25 11:00:00,87.54,87.76,87.25,87.29,72971.0,67.6297,67.7997,67.4057,67.4366,72971.0
2020-11-25 11:05:00,87.28,87.71,87.16,87.54,83381.0,67.4288,67.761,67.3361,67.6297,83381.0
2020-11-25 11:10:00,87.52,87.89,87.3,87.3,61995.0,67.6143,67.9001,67.4443,67.4443,61995.0
2020-11-25 11:15:00,87.34,87.69,87.25,87.56,68488.0,67.4752,67.7456,67.4057,67.6452,68488.0
2020-11-25 11:20:00,87.55,87.94,87.51,87.61,100826.0,67.6374,67.9387,67.6065,67.6838,100826.0
2020-11-25 11:25:00,87.63,87.72,87.33,87.37,50535.0,67.6992,67.7688,67.4675,67.4984,50535.0
2020-11-25 11:30:00,87.34,87.55,87.27,87.37,66287.0,67.4752,67.6374,67.4211,67.4984,66287.0
2020-11-25 11:35:00,87.36,87.5,87.19,87.29,61419.0,67.4906,67.5988,67.3593,67.4366,61419.0
2020-11-25 11:40:00,87.32,87.5,87.17,87.18,61661.0,67.4597,67.5988,67.3439,67.3516,61661.0
2020-11-25 11:45:00,87.16,87.33,87.07,87.2,45326.0,67.3361,67.4675,67.2666,67.367,45326.0
2020-11-25 11:50:00,87.17,87.39,87.12,87.25,53081.0,67.3439,67.5138,67.3052,67.4057,53081.0
2020-11-25 11:55:00,87.26,87.43,87.24,87.37,60394.0,67.4134,67.5447,67.3979,67.4984,60394.0
2020-11-25 12:00:00,87.37,87.47,87.27,87.35,41769.0,67.4984,67.5756,67.4211,67.4829,41769.0
2020-11-25 12:05:00,87.33,87.39,87.16,87.32,58023.0,67.4675,67.5138,67.3361,67.4597,58023.0
2020-11-25 12:10:00,87.29,87.49,87.23,87.3,99205.0,67.4366,67.5911,67.3902,67.4443,99205.0
2020-11-25 12:15:00,87.31,87.36,87.08,87.14,49425.0,67.452,67.4906,67.2743,67.3207,49425.0
2020-11-25 12:20:00,87.13,87.14,86.71,86.76,74119.0,67.313,67.3207,66.9885,67.0271,74119.0
2020-11-25 12:25:00,86.75,86.82,86.7,86.76,68373.0,67.0194,67.0735,66.9808,67.0271,68373.0
2020-11-25 12:30:00,86.73,87.05,86.61,86.91,64472.0,67.0039,67.2511,66.9112,67.143,64472.0
2020-11-25 12:35:00,86.95,86.97,86.8,86.91,45683.0,67.1739,67.1893,67.058,67.143,45683.0
2020-11-25 12:40:00,86.95,87.06,86.5,86.56,78669.0,67.1739,67.2589,66.8262,66.8726,78669.0
2020-11-25 12:45:00,86.53,86.68,86.44,86.6,114241.0,66.8494,66.9653,66.7799,66.9035,114241.0
2020-11-25 12:50:00,86.58,86.72,86.34,86.35,61861.0,66.888,66.9962,66.7026,66.7104,61861.0
2020-11-25 12:55:00,86.37,86.56,86.3,86.53,53386.0,66.7258,66.8726,66.6717,66.8494,53386.0
2020-11-25 13:00:00,86.55,86.73,86.37,86.67,59645.0,66.8649,67.0039,66.7258,66.9576,59645.0
2020-11-25 13:05:00,86.66,87.08,86.64,87.08,35787.0,66.9499,67.2743,66.9344,67.2743,35787.0
2020-11-25 13:10:00,87.08,87.2,86.86,86.97,32128.0,67.2743,67.367,67.1044,67.1893,32128.0
2020-11-25 13:15:00,87.0,87.38,87.0,87.3,36177.0,67.2125,67.5061,67.2125,67.4443,36177.0
2020-11-25 13:20:00,87.3,87.44,87.26,87.37,27948.0,67.4443,67.5524,67.4134,67.4984,27948.0
2020-11-25 13:25:00,87.35,87.76,87.19,87.31,76204.0,67.4829,67.7997,67.3593,67.452,76204.0
2020-11-25 13:30:00,87.29,87.53,87.28,87.49,31955.0,67.4366,67.622,67.4288,67.5911,31955.0
2020-11-25 13:35:00,87.49,87.65,87.38,87.5,31028.0,67.5911,67.7147,67.5061,67.5988,31028.0
2020-11-25 13:40:00,87.54,87.59,87.23,87.29,22556.0,67.6297,67.6683,67.3902,67.4366,22556.0
2020-11-25 13:45:00,87.28,87.35,87.17,87.27,20804.0,67.4288,67.4829,67.3439,67.4211,20804.0
2020-11-25 13:50:00,87.23,87.47,87.14,87.22,32048.0,67.3902,67.5756,67.3207,67.3825,32048.0
2020-11-25 13:55:00,87.2,87.32,87.18,87.31,13361.0,67.367,67.4597,67.3516,67.452,13361.0
2020-11-25 14:00:00,87.33,87.41,87.12,87.31,26350.0,67.4675,67.5293,67.3052,67.452,26350.0
2020-11-25 14:05:00,87.36,87.39,87.07,87.14,24282.0,67.4906,67.5138,67.2666,67.3207,24282.0
2020-11-25 14:10:00,87.15,87.18,87.02,87.03,29450.0,67.3284,67.3516,67.228,67.2357,29450.0
2020-11-25 14:15:00,87.02,87.22,87.02,87.19,21315.0,67.228,67.3825,67.228,67.3593,21315.0
2020-11-25 14:20:00,87.21,87.36,87.18,87.31,38141.0,67.3748,67.4906,67.3516,67.452,38141.0
2020-11-25 14:25:00,87.29,87.62,87.23,87.55,20443.0,67.4366,67.6915,67.3902,67.6374,20443.0
2020-11-25 14:30:00,87.53,87.68,87.45,87.45,31369.0,67.622,67.7379,67.5602,67.5602,31369.0
2020-11-25 14:35:00,87.46,87.53,87.18,87.22,41011.0,67.5679,67.622,67.3516,67.3825,41011.0
2020-11-25 14:40:00,87.26,87.47,87.01,87.36,25360.0,67.4134,67.5756,67.2202,67.4906,25360.0
2020-11-25 14:45:00,87.37,87.57,87.23,87.57,19636.0,67.4984,67.6529,67.3902,67.6529,19636.0
2020-11-25 14:50:00,87.58,87.69,87.5,87.69,33455.0,67.6606,67.7456,67.5988,67.7456,33455.0
2020-11-25 14:55:00,87.69,87.7,87.52,87.58,39191.0,67.7456,67.7533,67.6143,67.6606,39191.0
2020-11-25 15:00:00,87.56,87.64,87.47,87.6,39890.0,67.6452,67.707,67.5756,67.6761,39890.0
2020-11-25 15:05:00,87.59,87.65,87.5,87.51,34309.0,67.6683,67.7147,67.5988,67.6065,34309.0
2020-11-25 15:10:00,87.54,87.68,87.52,87.67,22715.0,67.6297,67.7379,67.6143,67.7301,22715.0
2020-11-25 15:15:00,87.67,87.68,87.55,87.6,24790.0,67.7301,67.7379,67.6374,67.6761,24790.0
2020-11-25 15:20:00,87.6,87.61,87.3,87.39,58019.0,67.6761,67.6838,67.4443,67.5138,58019.0
2020-11-25 15:25:00,87.41,87.41,87.07,87.16,42556.0,67.5293,67.5293,67.2666,67.3361,42556.0
2020-11-25 15:30:00,87.18,87.22,86.97,87.13,37135.0,67.3516,67.3825,67.1893,67.313,37135.0
2020-11-25 15:35:00,87.15,87.16,86.97,87.01,48176.0,67.3284,67.3361,67.1893,67.2202,48176.0
2020-11-25 15:40:00,87.03,87.2,87.01,87.17,33894.0,67.2357,67.367,67.2202,67.3439,33894.0
2020-11-25 15:45:00,87.18,87.27,87.13,87.13,39259.0,67.3516,67.4211,67.313,67.313,39259.0
2020-11-25 15:50:00,87.16,87.16,86.92,87.12,79373.0,67.3361,67.3361,67.1507,67.3052,79373.0
2020-11-25 15:55:00,87.08,87.25,86.88,87.16,148646.0,67.2743,67.4057,67.1198,67.3361,148646.0
2020-11-27 09:30:00,87.96,88.14,87.14,87.52,124040.0,67.9542,68.0932,67.3207,67.6143,124040.0
2020-11-27 09:35:00,87.52,88.49,87.52,88.38,70894.0,67.6143,68.3636,67.6143,68.2787,70894.0
2020-11-27 09:40:00,88.22,88.6,87.9,88.39,60451.0,68.155,68.4486,67.9078,68.2864,60451.0
2020-11-27 09:45:00,88.39,88.41,87.77,87.97,51963.0,68.2864,68.3018,67.8074,67.9619,51963.0
2020-11-27 09:50:00,87.95,88.29,87.51,87.86,68868.0,67.9465,68.2091,67.6065,67.8769,68868.0
2020-11-27 09:55:00,87.84,88.15,87.63,87.64,34253.0,67.8615,68.101,67.6992,67.707,34253.0
2020-11-27 10:00:00,87.67,87.95,87.34,87.38,54198.0,67.7301,67.9465,67.4752,67.5061,54198.0
2020-11-27 10:05:00,87.34,87.55,87.1,87.48,49687.0,67.4752,67.6374,67.2898,67.5833,49687.0
2020-11-27 10:10:00,87.43,87.6,87.23,87.46,24992.0,67.5447,67.6761,67.3902,67.5679,24992.0
2020-11-27 10:15:00,87.5,87.53,86.75,86.76,62726.0,67.5988,67.622,67.0194,67.0271,62726.0
2020-11-27 10:20:00,86.78,86.91,86.51,86.63,57826.0,67.0426,67.143,66.834,66.9267,57826.0
2020-11-27 10:25:00,86.64,87.09,86.55,87.08,40410.0,66.9344,67.2821,66.8649,67.2743,40410.0
2020-11-27 10:30:00,87.0,87.03,86.74,86.84,24810.0,67.2125,67.2357,67.0117,67.0889,24810.0
2020-11-27 10:35:00,86.9,87.17,86.81,86.84,24864.0,67.1353,67.3439,67.0657,67.0889,24864.0
2020-11-27 10:40:00,86.86,87.0,86.8,86.89,18514.0,67.1044,67.2125,67.058,67.1275,18514.0
2020-11-27 10:45:00,86.84,86.93,86.61,86.83,40093.0,67.0889,67.1584,66.9112,67.0812,40093.0
2020-11-27 10:50:00,86.84,87.14,86.81,87.09,24431.0,67.0889,67.3207,67.0657,67.2821,24431.0
2020-11-27 10:55:00,87.12,87.22,86.99,87.09,28646.0,67.3052,67.3825,67.2048,67.2821,28646.0
2020-11-27 11:00:00,87.03,87.03,86.65,86.66,23249.0,67.2357,67.2357,66.9421,66.9499,23249.0
2020-11-27 11:05:00,86.65,86.79,86.54,86.63,27816.0,66.9421,67.0503,66.8571,66.9267,27816.0
2020-11-27 11:10:00,86.65,86.68,86.55,86.56,41911.0,66.9421,66.9653,66.8649,66.8726,41911.0
2020-11-27 11:15:00,86.6,86.68,86.4,86.61,76238.0,66.9035,66.9653,66.749,66.9112,76238.0
2020-11-27 11:20:00,86.6,86.69,86.38,86.38,14252.0,66.9035,66.973,66.7335,66.7335,14252.0
2020-11-27 11:25:00,86.39,86.46,86.26,86.34,21447.0,66.7413,66.7953,66.6408,66.7026,21447.0
2020-11-27 11:30:00,86.36,86.39,86.04,86.17,41033.0,66.7181,66.7413,66.4709,66.5713,41033.0
2020-11-27 11:35:00,86.17,86.25,85.94,86.22,50651.0,66.5713,66.6331,66.3936,66.6099,50651.0
2020-11-27 11:40:00,86.24,86.45,86.18,86.39,30435.0,66.6254,66.7876,66.579,66.7413,30435.0
2020-11-27 11:45:00,86.4,86.65,86.37,86.65,21392.0,66.749,66.9421,66.7258,66.9421,21392.0
2020-11-27 11:50:00,86.66,86.83,86.51,86.51,27268.0,66.9499,67.0812,66.834,66.834,27268.0
2020-11-27 11:55:00,86.51,86.86,86.43,86.67,18940.0,66.834,67.1044,66.7722,66.9576,18940.0
2020-11-27 12:00:00,86.65,86.69,86.52,86.53,19173.0,66.9421,66.973,66.8417,66.8494,19173.0
2020-11-27 12:05:00,86.51,86.62,86.37,86.54,15655.0,66.834,66.9189,66.7258,66.8571,15655.0
2020-11-27 12:10:00,86.56,86.6,86.42,86.51,10162.0,66.8726,66.9035,66.7644,66.834,10162.0
2020-11-27 12:15:00,86.51,86.52,86.18,86.2,18562.0,66.834,66.8417,66.579,66.5945,18562.0
2020-11-27 12:20:00,86.22,86.31,85.75,85.78,49662.0,66.6099,66.6795,66.2468,66.27,49662.0
2020-11-27 12:25:00,85.78,85.86,85.66,85.71,41609.0,66.27,66.3318,66.1773,66.2159,41609.0
2020-11-27 12:30:00,85.72,85.79,85.65,85.74,24463.0,66.2236,66.2777,66.1696,66.2391,24463.0
2020-11-27 12:35:00,85.73,85.74,85.58,85.61,49933.0,66.2314,66.2391,66.1155,66.1387,49933.0
2020-11-27 12:40:00,85.63,85.69,85.56,85.63,19928.0,66.1541,66.2005,66.1,66.1541,19928.0
2020-11-27 12:45:00,85.62,85.81,85.53,85.78,43729.0,66.1464,66.2932,66.0769,66.27,43729.0
2020-11-27 12:50:00,85.76,85.96,85.69,85.8,34452.0,66.2545,66.4091,66.2005,66.2855,34452.0
2020-11-27 12:55:00,85.8,85.82,85.53,85.54,86713.0,66.2855,66.3009,66.0769,66.0846,86713.0
2020-11-30 09:30:00,85.32,86.68,84.88,86.15,221805.0,65.9146,66.9653,65.5747,66.5558,221805.0
2020-11-30 09:35:00,86.17,86.66,85.89,86.5,79470.0,66.5713,66.9499,66.355,66.8262,79470.0
2020-11-30 09:40:00,86.54,86.9,86.2,86.51,64762.0,66.8571,67.1353,66.5945,66.834,64762.0
2020-11-30 09:45:00,86.58,86.58,85.76,86.06,58879.0,66.888,66.888,66.2545,66.4863,58879.0
2020-11-30 09:50:00,86.12,86.18,85.63,85.84,68191.0,66.5327,66.579,66.1541,66.3164,68191.0
2020-11-30 09:55:00,85.9,85.95,85.11,85.55,56584.0,66.3627,66.4013,65.7524,66.0923,56584.0
2020-11-30 10:00:00,85.5,85.55,85.05,85.2,40344.0,66.0537,66.0923,65.706,65.8219,40344.0
2020-11-30 10:05:00,85.23,85.55,85.18,85.38,36181.0,65.8451,66.0923,65.8065,65.961,36181.0
2020-11-30 10:10:00,85.47,85.91,85.35,85.57,46797.0,66.0305,66.3704,65.9378,66.1078,46797.0
2020-11-30 10:15:00,85.56,85.6,84.29,84.32,97452.0,66.1,66.1309,65.1189,65.1421,97452.0
2020-11-30 10:20:00,84.33,84.55,83.95,84.28,117224.0,65.1498,65.3198,64.8562,65.1112,117224.0
2020-11-30 10:25:00,84.22,84.44,84.02,84.33,57828.0,65.0648,65.2348,64.9103,65.1498,57828.0
2020-11-30 10:30:00,84.25,84.46,84.0,84.0,62187.0,65.088,65.2502,64.8948,64.8948,62187.0
2020-11-30 10:35:00,84.0,84.14,83.58,83.63,91548.0,64.8948,65.003,64.5704,64.609,91548.0
2020-11-30 10:40:00,83.58,83.73,83.37,83.47,84652.0,64.5704,64.6863,64.4081,64.4854,84652.0
2020-11-30 10:45:00,83.44,84.14,83.41,83.98,57369.0,64.4622,65.003,64.439,64.8794,57369.0
2020-11-30 10:50:00,84.0,84.44,83.97,84.16,64201.0,64.8948,65.2348,64.8717,65.0185,64201.0
2020-11-30 10:55:00,84.19,84.44,84.03,84.3,61983.0,65.0416,65.2348,64.918,65.1266,61983.0
2020-11-30 11:00:00,84.3,84.46,84.08,84.2,40063.0,65.1266,65.2502,64.9567,65.0494,40063.0
2020-11-30 11:05:00,84.25,84.61,84.21,84.5,31119.0,65.088,65.3661,65.0571,65.2811,31119.0
2020-11-30 11:10:00,84.53,84.78,84.37,84.37,33592.0,65.3043,65.4974,65.1807,65.1807,33592.0
2020-11-30 11:15:00,84.41,84.41,84.02,84.09,38207.0,65.2116,65.2116,64.9103,64.9644,38207.0
2020-11-30 11:20:00,84.06,84.23,84.05,84.14,17220.0,64.9412,65.0725,64.9335,65.003,17220.0
2020-11-30 11:25:00,84.1,84.23,84.04,84.09,37991.0,64.9721,65.0725,64.9258,64.9644,37991.0
2020-11-30 11:30:00,84.09,84.33,84.03,84.12,42294.0,64.9644,65.1498,64.918,64.9876,42294.0
2020-11-30 11:35:00,84.12,84.38,83.95,84.05,36252.0,64.9876,65.1884,64.8562,64.9335,36252.0
2020-11-30 11:40:00,84.05,84.15,83.77,83.91,70873.0,64.9335,65.0107,64.7172,64.8253,70873.0
2020-11-30 11:45:00,83.91,83.99,83.74,83.85,25689.0,64.8253,64.8871,64.694,64.779,25689.0
2020-11-30 11:50:00,83.87,84.05,83.84,84.02,25057.0,64.7944,64.9335,64.7712,64.9103,25057.0
2020-11-30 11:55:00,84.0,84.25,83.9,84.05,18959.0,64.8948,65.088,64.8176,64.9335,18959.0
2020-11-30 12:00:00,84.03,84.09,83.92,83.96,24942.0,64.918,64.9644,64.833,64.8639,24942.0
2020-11-30 12:05:00,84.0,84.22,83.93,84.22,25155.0,64.8948,65.0648,64.8408,65.0648,25155.0
2020-11-30 12:10:00,84.22,84.37,84.18,84.37,16064.0,65.0648,65.1807,65.0339,65.1807,16064.0
2020-11-30 12:15:00,84.32,84.41,84.26,84.32,27001.0,65.1421,65.2116,65.0957,65.1421,27001.0
2020-11-30 12:20:00,84.3,84.44,84.21,84.36,14453.0,65.1266,65.2348,65.0571,65.173,14453.0
2020-11-30 12:25:00,84.32,84.49,84.3,84.34,15312.0,65.1421,65.2734,65.1266,65.1575,15312.0
2020-11-30 12:30:00,84.38,84.62,84.37,84.46,12239.0,65.1884,65.3738,65.1807,65.2502,12239.0
2020-11-30 12:35:00,84.44,84.68,84.41,84.63,17282.0,65.2348,65.4202,65.2116,65.3816,17282.0
2020-11-30 12:40:00,84.65,84.65,84.37,84.5,14472.0,65.397,65.397,65.1807,65.2811,14472.0
2020-11-30 12:45:00,84.52,84.64,84.37,84.57,42915.0,65.2966,65.3893,65.1807,65.3352,42915.0
2020-11-30 12:50:00,84.57,84.59,84.24,84.31,9935.0,65.3352,65.3507,65.0803,65.1343,9935.0
2020-11-30 12:55:00,84.33,84.35,84.02,84.04,20956.0,65.1498,65.1652,64.9103,64.9258,20956.0
2020-11-30 13:00:00,84.04,84.12,83.95,84.09,32989.0,64.9258,64.9876,64.8562,64.9644,32989.0
2020-11-30 13:05:00,84.08,84.12,83.8,83.8,24138.0,64.9567,64.9876,64.7403,64.7403,24138.0
2020-11-30 13:10:00,83.84,83.94,83.72,83.75,28762.0,64.7712,64.8485,64.6785,64.7017,28762.0
2020-11-30 13:15:00,83.75,84.03,83.74,83.91,18882.0,64.7017,64.918,64.694,64.8253,18882.0
2020-11-30 13:20:00,83.91,83.97,83.83,83.84,10409.0,64.8253,64.8717,64.7635,64.7712,10409.0
2020-11-30 13:25:00,83.84,84.11,83.83,83.89,15230.0,64.7712,64.9798,64.7635,64.8099,15230.0
2020-11-30 13:30:00,83.95,83.95,83.71,83.75,18783.0,64.8562,64.8562,64.6708,64.7017,18783.0
2020-11-30 13:35:00,83.73,83.8,83.55,83.63,15410.0,64.6863,64.7403,64.5472,64.609,15410.0
2020-11-30 13:40:00,83.63,83.82,83.61,83.72,19713.0,64.609,64.7558,64.5936,64.6785,19713.0
2020-11-30 13:45:00,83.68,83.86,83.62,83.76,20613.0,64.6476,64.7867,64.6013,64.7094,20613.0
2020-11-30 13:50:00,83.78,83.81,83.54,83.56,20603.0,64.7249,64.7481,64.5395,64.5549,20603.0
2020-11-30 13:55:00,83.56,83.65,83.52,83.56,28623.0,64.5549,64.6245,64.524,64.5549,28623.0
2020-11-30 14:00:00,83.55,83.58,83.41,83.49,82889.0,64.5472,64.5704,64.439,64.5008,82889.0
2020-11-30 14:05:00,83.5,83.65,83.44,83.52,24243.0,64.5086,64.6245,64.4622,64.524,24243.0
2020-11-30 14:10:00,83.53,83.78,83.48,83.75,32556.0,64.5317,64.7249,64.4931,64.7017,32556.0
2020-11-30 14:15:00,83.75,83.77,83.57,83.61,18549.0,64.7017,64.7172,64.5626,64.5936,18549.0
2020-11-30 14:20:00,83.59,83.6,83.29,83.29,29335.0,64.5781,64.5858,64.3463,64.3463,29335.0
2020-11-30 14:25:00,83.29,83.38,83.19,83.22,40737.0,64.3463,64.4159,64.2691,64.2923,40737.0
2020-11-30 14:30:00,83.23,83.33,83.17,83.26,36280.0,64.3,64.3772,64.2536,64.3232,36280.0
2020-11-30 14:35:00,83.27,83.28,83.13,83.18,26631.0,64.3309,64.3386,64.2227,64.2614,26631.0
2020-11-30 14:40:00,83.17,83.22,82.99,82.99,37890.0,64.2536,64.2923,64.1146,64.1146,37890.0
2020-11-30 14:45:00,83.0,83.25,83.0,83.0,30276.0,64.1223,64.3154,64.1223,64.1223,30276.0
2020-11-30 14:50:00,82.98,83.08,82.88,82.97,50250.0,64.1068,64.1841,64.0296,64.0991,50250.0
2020-11-30 14:55:00,82.96,83.43,82.96,83.4,29627.0,64.0914,64.4545,64.0914,64.4313,29627.0
2020-11-30 15:00:00,83.4,83.49,83.04,83.13,32037.0,64.4313,64.5008,64.1532,64.2227,32037.0
2020-11-30 15:05:00,83.14,83.22,83.05,83.18,39831.0,64.2304,64.2923,64.1609,64.2614,39831.0
2020-11-30 15:10:00,83.18,83.18,82.95,83.03,47306.0,64.2614,64.2614,64.0837,64.1455,47306.0
2020-11-30 15:15:00,83.04,83.25,83.04,83.18,34216.0,64.1532,64.3154,64.1532,64.2614,34216.0
2020-11-30 15:20:00,83.16,83.24,83.05,83.2,43021.0,64.2459,64.3077,64.1609,64.2768,43021.0
2020-11-30 15:25:00,83.18,83.26,82.91,82.94,38070.0,64.2614,64.3232,64.0528,64.0759,38070.0
2020-11-30 15:30:00,82.92,83.03,82.86,82.97,46381.0,64.0605,64.1455,64.0141,64.0991,46381.0
2020-11-30 15:35:00,82.97,83.05,82.8,82.81,52120.0,64.0991,64.1609,63.9678,63.9755,52120.0
2020-11-30 15:40:00,82.8,82.86,82.7,82.75,66348.0,63.9678,64.0141,63.8905,63.9292,66348.0
2020-11-30 15:45:00,82.73,82.98,82.64,82.74,91332.0,63.9137,64.1068,63.8442,63.9214,91332.0
2020-11-30 15:50:00,82.72,82.9,82.59,82.64,119916.0,63.906,64.045,63.8055,63.8442,119916.0
2020-11-30 15:55:00,82.65,82.67,82.4,82.62,308147.0,63.8519,63.8673,63.6588,63.8287,308147.0
2020-12-01 09:30:00,84.65,85.19,84.3,84.77,126123.0,65.397,65.8142,65.1266,65.4897,126123.0
2020-12-01 09:35:00,84.83,85.48,84.69,85.22,106998.0,65.5361,66.0382,65.4279,65.8374,106998.0
2020-12-01 09:40:00,85.21,85.47,85.07,85.47,93753.0,65.8296,66.0305,65.7215,66.0305,93753.0
2020-12-01 09:45:00,85.48,86.1,85.46,85.84,157528.0,66.0382,66.5172,66.0228,66.3164,157528.0
2020-12-01 09:50:00,85.82,86.05,85.61,85.9,51383.0,66.3009,66.4786,66.1387,66.3627,51383.0
2020-12-01 09:55:00,85.84,86.17,85.65,86.05,94488.0,66.3164,66.5713,66.1696,66.4786,94488.0
2020-12-01 10:00:00,86.08,86.27,85.7,86.2,66176.0,66.5018,66.6486,66.2082,66.5945,66176.0
2020-12-01 10:05:00,86.24,86.29,85.16,85.31,66684.0,66.6254,66.664,65.791,65.9069,66684.0
2020-12-01 10:10:00,85.23,85.6,85.23,85.52,44416.0,65.8451,66.1309,65.8451,66.0691,44416.0
2020-12-01 10:15:00,85.52,85.65,85.35,85.41,64457.0,66.0691,66.1696,65.9378,65.9842,64457.0
2020-12-01 10:20:00,85.41,85.62,85.3,85.62,22442.0,65.9842,66.1464,65.8992,66.1464,22442.0
2020-12-01 10:25:00,85.61,85.74,85.35,85.35,36354.0,66.1387,66.2391,65.9378,65.9378,36354.0
2020-12-01 10:30:00,85.35,85.85,85.3,85.81,48717.0,65.9378,66.3241,65.8992,66.2932,48717.0
2020-12-01 10:35:00,85.84,85.96,85.64,85.92,20300.0,66.3164,66.4091,66.1618,66.3782,20300.0
2020-12-01 10:40:00,85.9,85.9,85.4,85.79,31280.0,66.3627,66.3627,65.9764,66.2777,31280.0
2020-12-01 10:45:00,85.78,85.95,85.59,85.89,28584.0,66.27,66.4013,66.1232,66.355,28584.0
2020-12-01 10:50:00,85.94,86.22,85.78,85.89,57717.0,66.3936,66.6099,66.27,66.355,57717.0
2020-12-01 10:55:00,85.89,85.9,85.49,85.85,44067.0,66.355,66.3627,66.046,66.3241,44067.0
2020-12-01 11:00:00,85.81,86.1,85.5,86.09,48639.0,66.2932,66.5172,66.0537,66.5095,48639.0
2020-12-01 11:05:00,86.04,86.08,85.59,85.86,33722.0,66.4709,66.5018,66.1232,66.3318,33722.0
2020-12-01 11:10:00,85.83,85.83,85.63,85.64,24935.0,66.3086,66.3086,66.1541,66.1618,24935.0
2020-12-01 11:15:00,85.65,86.05,85.65,85.99,89494.0,66.1696,66.4786,66.1696,66.4322,89494.0
2020-12-01 11:20:00,86.0,86.0,85.65,85.71,28957.0,66.44,66.44,66.1696,66.2159,28957.0
2020-12-01 11:25:00,85.66,85.83,85.13,85.13,73518.0,66.1773,66.3086,65.7678,65.7678,73518.0
2020-12-01 11:30:00,85.13,85.18,84.55,85.17,60130.0,65.7678,65.8065,65.3198,65.7987,60130.0
2020-12-01 11:35:00,85.13,85.25,84.84,85.07,61654.0,65.7678,65.8605,65.5438,65.7215,61654.0
2020-12-01 11:40:00,85.06,85.39,84.7,84.7,89493.0,65.7138,65.9687,65.4356,65.4356,89493.0
2020-12-01 11:45:00,84.7,84.75,84.4,84.4,30200.0,65.4356,65.4743,65.2039,65.2039,30200.0
2020-12-01 11:50:00,84.48,84.57,84.17,84.18,31050.0,65.2657,65.3352,65.0262,65.0339,31050.0
2020-12-01 11:55:00,84.15,84.2,84.0,84.07,43216.0,65.0107,65.0494,64.8948,64.9489,43216.0
2020-12-01 12:00:00,84.07,84.29,84.01,84.2,41548.0,64.9489,65.1189,64.9026,65.0494,41548.0
2020-12-01 12:05:00,84.22,84.49,84.14,84.2,22539.0,65.0648,65.2734,65.003,65.0494,22539.0
2020-12-01 12:10:00,84.19,84.19,83.89,84.07,62054.0,65.0416,65.0416,64.8099,64.9489,62054.0
2020-12-01 12:15:00,84.06,84.43,84.03,84.27,80707.0,64.9412,65.227,64.918,65.1034,80707.0
2020-12-01 12:20:00,84.26,84.55,84.22,84.55,29581.0,65.0957,65.3198,65.0648,65.3198,29581.0
2020-12-01 12:25:00,84.55,84.68,84.45,84.54,23045.0,65.3198,65.4202,65.2425,65.312,23045.0
2020-12-01 12:30:00,84.52,84.54,84.24,84.4,19558.0,65.2966,65.312,65.0803,65.2039,19558.0
2020-12-01 12:35:00,84.4,84.51,84.33,84.51,17831.0,65.2039,65.2889,65.1498,65.2889,17831.0
2020-12-01 12:40:00,84.47,84.59,84.36,84.55,32671.0,65.258,65.3507,65.173,65.3198,32671.0
2020-12-01 12:45:00,84.56,84.6,84.3,84.46,61748.0,65.3275,65.3584,65.1266,65.2502,61748.0
2020-12-01 12:50:00,84.46,84.65,84.42,84.52,17309.0,65.2502,65.397,65.2193,65.2966,17309.0
2020-12-01 12:55:00,84.52,84.64,84.51,84.53,31855.0,65.2966,65.3893,65.2889,65.3043,31855.0
2020-12-01 13:00:00,84.54,84.82,84.54,84.77,31002.0,65.312,65.5283,65.312,65.4897,31002.0
2020-12-01 13:05:00,84.77,85.08,84.77,85.01,40187.0,65.4897,65.7292,65.4897,65.6751,40187.0
2020-12-01 13:10:00,85.03,85.03,84.55,84.74,49771.0,65.6906,65.6906,65.3198,65.4665,49771.0
2020-12-01 13:15:00,84.73,84.76,84.49,84.69,17503.0,65.4588,65.482,65.2734,65.4279,17503.0
2020-12-01 13:20:00,84.69,84.88,84.58,84.82,18010.0,65.4279,65.5747,65.3429,65.5283,18010.0
2020-12-01 13:25:00,84.88,84.92,84.67,84.67,14320.0,65.5747,65.6056,65.4125,65.4125,14320.0
2020-12-01 13:30:00,84.69,84.69,84.47,84.67,13178.0,65.4279,65.4279,65.258,65.4125,13178.0
2020-12-01 13:35:00,84.67,84.86,84.67,84.69,13762.0,65.4125,65.5592,65.4125,65.4279,13762.0
2020-12-01 13:40:00,84.69,84.79,84.62,84.75,19945.0,65.4279,65.5052,65.3738,65.4743,19945.0
2020-12-01 13:45:00,84.76,84.83,84.65,84.79,22462.0,65.482,65.5361,65.397,65.5052,22462.0
2020-12-01 13:50:00,84.79,84.86,84.69,84.71,31840.0,65.5052,65.5592,65.4279,65.4434,31840.0
2020-12-01 13:55:00,84.71,85.06,84.71,85.05,55544.0,65.4434,65.7138,65.4434,65.706,55544.0
2020-12-01 14:00:00,85.06,85.27,84.91,85.27,44665.0,65.7138,65.876,65.5979,65.876,44665.0
2020-12-01 14:05:00,85.27,85.27,85.03,85.03,45304.0,65.876,65.876,65.6906,65.6906,45304.0
2020-12-01 14:10:00,85.03,85.03,84.7,84.76,23846.0,65.6906,65.6906,65.4356,65.482,23846.0
2020-12-01 14:15:00,84.73,84.91,84.69,84.7,14006.0,65.4588,65.5979,65.4279,65.4356,14006.0
2020-12-01 14:20:00,84.7,84.85,84.69,84.74,11875.0,65.4356,65.5515,65.4279,65.4665,11875.0
2020-12-01 14:25:00,84.82,85.24,84.78,85.18,30708.0,65.5283,65.8528,65.4974,65.8065,30708.0
2020-12-01 14:30:00,85.14,85.25,85.01,85.14,14489.0,65.7756,65.8605,65.6751,65.7756,14489.0
2020-12-01 14:35:00,85.16,85.2,85.0,85.17,18158.0,65.791,65.8219,65.6674,65.7987,18158.0
2020-12-01 14:40:00,85.15,85.3,85.03,85.18,29653.0,65.7833,65.8992,65.6906,65.8065,29653.0
2020-12-01 14:45:00,85.15,85.24,85.07,85.11,18325.0,65.7833,65.8528,65.7215,65.7524,18325.0
2020-12-01 14:50:00,85.11,85.15,84.98,85.08,18671.0,65.7524,65.7833,65.652,65.7292,18671.0
2020-12-01 14:55:00,85.11,85.24,85.04,85.08,75983.0,65.7524,65.8528,65.6983,65.7292,75983.0
2020-12-01 15:00:00,85.09,85.18,84.81,84.84,25341.0,65.7369,65.8065,65.5206,65.5438,25341.0
2020-12-01 15:05:00,84.81,84.83,84.65,84.69,70113.0,65.5206,65.5361,65.397,65.4279,70113.0
2020-12-01 15:10:00,84.71,85.02,84.69,84.97,37631.0,65.4434,65.6829,65.4279,65.6442,37631.0
2020-12-01 15:15:00,84.97,85.05,84.83,84.88,36895.0,65.6442,65.706,65.5361,65.5747,36895.0
2020-12-01 15:20:00,84.88,85.17,84.85,85.05,37159.0,65.5747,65.7987,65.5515,65.706,37159.0
2020-12-01 15:25:00,85.06,85.27,85.05,85.23,36738.0,65.7138,65.876,65.706,65.8451,36738.0
2020-12-01 15:30:00,85.22,85.45,85.18,85.44,32101.0,65.8374,66.0151,65.8065,66.0073,32101.0
2020-12-01 15:35:00,85.47,85.47,84.95,84.98,38305.0,66.0305,66.0305,65.6288,65.652,38305.0
2020-12-01 15:40:00,85.0,85.14,84.97,85.06,84106.0,65.6674,65.7756,65.6442,65.7138,84106.0
2020-12-01 15:45:00,85.11,85.22,85.0,85.05,57994.0,65.7524,65.8374,65.6674,65.706,57994.0
2020-12-01 15:50:00,85.13,85.28,84.88,85.0,82856.0,65.7678,65.8837,65.5747,65.6674,82856.0
2020-12-01 15:55:00,84.98,85.03,84.8,84.95,185240.0,65.652,65.6906,65.5129,65.6288,185240.0
2020-12-02 09:30:00,83.73,84.0,82.6,83.1,164533.0,64.6863,64.8948,63.8133,64.1995,164533.0
2020-12-02 09:35:00,82.98,83.68,82.9,83.37,75657.0,64.1068,64.6476,64.045,64.4081,75657.0
2020-12-02 09:40:00,83.39,84.0,83.35,83.6,50656.0,64.4236,64.8948,64.3927,64.5858,50656.0
2020-12-02 09:45:00,83.57,84.0,83.57,83.8,49363.0,64.5626,64.8948,64.5626,64.7403,49363.0
2020-12-02 09:50:00,83.74,84.29,83.61,84.0,58978.0,64.694,65.1189,64.5936,64.8948,58978.0
2020-12-02 09:55:00,84.1,84.27,83.91,84.0,54802.0,64.9721,65.1034,64.8253,64.8948,54802.0
2020-12-02 10:00:00,83.96,84.17,83.89,84.01,44008.0,64.8639,65.0262,64.8099,64.9026,44008.0
2020-12-02 10:05:00,83.92,84.1,83.84,83.96,57497.0,64.833,64.9721,64.7712,64.8639,57497.0
2020-12-02 10:10:00,83.97,84.15,83.89,84.04,15881.0,64.8717,65.0107,64.8099,64.9258,15881.0
2020-12-02 10:15:00,84.08,84.2,83.91,84.02,13739.0,64.9567,65.0494,64.8253,64.9103,13739.0
2020-12-02 10:20:00,84.03,84.35,83.99,84.35,23747.0,64.918,65.1652,64.8871,65.1652,23747.0
2020-12-02 10:25:00,84.42,84.64,84.34,84.64,16529.0,65.2193,65.3893,65.1575,65.3893,16529.0
2020-12-02 10:30:00,84.65,84.77,84.53,84.56,27694.0,65.397,65.4897,65.3043,65.3275,27694.0
2020-12-02 10:35:00,84.52,84.77,84.49,84.74,25230.0,65.2966,65.4897,65.2734,65.4665,25230.0
2020-12-02 10:40:00,84.73,85.04,84.69,84.98,41104.0,65.4588,65.6983,65.4279,65.652,41104.0
2020-12-02 10:45:00,84.98,85.19,84.84,85.02,32823.0,65.652,65.8142,65.5438,65.6829,32823.0
2020-12-02 10:50:00,85.02,85.36,84.99,85.24,29990.0,65.6829,65.9455,65.6597,65.8528,29990.0
2020-12-02 10:55:00,85.22,85.35,85.08,85.24,28750.0,65.8374,65.9378,65.7292,65.8528,28750.0
2020-12-02 11:00:00,85.23,85.31,84.96,85.23,21744.0,65.8451,65.9069,65.6365,65.8451,21744.0
2020-12-02 11:05:00,85.26,85.35,85.16,85.25,25578.0,65.8683,65.9378,65.791,65.8605,25578.0
2020-12-02 11:10:00,85.22,85.5,85.16,85.43,31626.0,65.8374,66.0537,65.791,65.9996,31626.0
2020-12-02 11:15:00,85.44,85.5,85.3,85.41,26188.0,66.0073,66.0537,65.8992,65.9842,26188.0
2020-12-02 11:20:00,85.44,85.7,85.44,85.47,24182.0,66.0073,66.2082,66.0073,66.0305,24182.0
2020-12-02 11:25:00,85.47,85.64,85.41,85.61,27423.0,66.0305,66.1618,65.9842,66.1387,27423.0
2020-12-02 11:30:00,85.61,85.7,85.53,85.63,21750.0,66.1387,66.2082,66.0769,66.1541,21750.0
2020-12-02 11:35:00,85.68,85.7,85.6,85.63,23883.0,66.1927,66.2082,66.1309,66.1541,23883.0
2020-12-02 11:40:00,85.62,85.62,85.43,85.43,21911.0,66.1464,66.1464,65.9996,65.9996,21911.0
2020-12-02 11:45:00,85.4,85.49,85.34,85.42,24277.0,65.9764,66.046,65.9301,65.9919,24277.0
2020-12-02 11:50:00,85.4,85.72,85.36,85.66,20938.0,65.9764,66.2236,65.9455,66.1773,20938.0
2020-12-02 11:55:00,85.61,85.7,85.5,85.64,26108.0,66.1387,66.2082,66.0537,66.1618,26108.0
2020-12-02 12:00:00,85.62,85.75,85.59,85.68,26228.0,66.1464,66.2468,66.1232,66.1927,26228.0
2020-12-02 12:05:00,85.72,85.82,85.65,85.78,58214.0,66.2236,66.3009,66.1696,66.27,58214.0
2020-12-02 12:10:00,85.8,85.96,85.72,85.94,50496.0,66.2855,66.4091,66.2236,66.3936,50496.0
2020-12-02 12:15:00,85.95,86.01,85.78,85.82,16792.0,66.4013,66.4477,66.27,66.3009,16792.0
2020-12-02 12:20:00,85.84,85.95,85.77,85.94,21537.0,66.3164,66.4013,66.2623,66.3936,21537.0
2020-12-02 12:25:00,85.98,85.98,85.81,85.95,19205.0,66.4245,66.4245,66.2932,66.4013,19205.0
2020-12-02 12:30:00,85.94,86.23,85.94,86.15,33980.0,66.3936,66.6177,66.3936,66.5558,33980.0
2020-12-02 12:35:00,86.14,86.5,86.1,86.5,60910.0,66.5481,66.8262,66.5172,66.8262,60910.0
2020-12-02 12:40:00,86.5,86.75,86.4,86.42,101442.0,66.8262,67.0194,66.749,66.7644,101442.0
2020-12-02 12:45:00,86.38,86.73,86.37,86.49,41581.0,66.7335,67.0039,66.7258,66.8185,41581.0
2020-12-02 12:50:00,86.49,86.5,86.11,86.44,85201.0,66.8185,66.8262,66.5249,66.7799,85201.0
2020-12-02 12:55:00,86.39,86.4,85.89,86.04,28829.0,66.7413,66.749,66.355,66.4709,28829.0
2020-12-02 13:00:00,86.05,86.32,86.03,86.14,12827.0,66.4786,66.6872,66.4631,66.5481,12827.0
2020-12-02 13:05:00,86.2,86.32,86.02,86.12,15635.0,66.5945,66.6872,66.4554,66.5327,15635.0
2020-12-02 13:10:00,86.11,86.22,86.02,86.02,11570.0,66.5249,66.6099,66.4554,66.4554,11570.0
2020-12-02 13:15:00,86.05,86.25,85.96,86.24,30642.0,66.4786,66.6331,66.4091,66.6254,30642.0
2020-12-02 13:20:00,86.24,86.54,86.24,86.52,16326.0,66.6254,66.8571,66.6254,66.8417,16326.0
2020-12-02 13:25:00,86.56,86.66,86.41,86.5,44300.0,66.8726,66.9499,66.7567,66.8262,44300.0
2020-12-02 13:30:00,86.48,86.64,86.31,86.48,29339.0,66.8108,66.9344,66.6795,66.8108,29339.0
2020-12-02 13:35:00,86.48,86.57,86.35,86.56,21597.0,66.8108,66.8803,66.7104,66.8726,21597.0
2020-12-02 13:40:00,86.58,86.72,86.57,86.67,23791.0,66.888,66.9962,66.8803,66.9576,23791.0
2020-12-02 13:45:00,86.68,86.78,86.61,86.76,24721.0,66.9653,67.0426,66.9112,67.0271,24721.0
2020-12-02 13:50:00,86.74,87.1,86.74,87.08,54981.0,67.0117,67.2898,67.0117,67.2743,54981.0
2020-12-02 13:55:00,87.06,87.16,86.96,87.03,48670.0,67.2589,67.3361,67.1816,67.2357,48670.0
2020-12-02 14:00:00,87.01,87.07,86.9,86.99,32985.0,67.2202,67.2666,67.1353,67.2048,32985.0
2020-12-02 14:05:00,87.01,87.06,86.8,86.9,30620.0,67.2202,67.2589,67.058,67.1353,30620.0
2020-12-02 14:10:00,86.9,87.05,86.81,86.83,45143.0,67.1353,67.2511,67.0657,67.0812,45143.0
2020-12-02 14:15:00,86.84,87.08,86.8,87.06,26271.0,67.0889,67.2743,67.058,67.2589,26271.0
2020-12-02 14:20:00,87.06,87.08,86.95,87.02,15781.0,67.2589,67.2743,67.1739,67.228,15781.0
2020-12-02 14:25:00,87.03,87.1,86.95,87.1,37546.0,67.2357,67.2898,67.1739,67.2898,37546.0
2020-12-02 14:30:00,87.1,87.5,87.08,87.37,72471.0,67.2898,67.5988,67.2743,67.4984,72471.0
2020-12-02 14:35:00,87.37,87.42,87.26,87.39,43400.0,67.4984,67.537,67.4134,67.5138,43400.0
2020-12-02 14:40:00,87.35,87.36,87.13,87.31,30293.0,67.4829,67.4906,67.313,67.452,30293.0
2020-12-02 14:45:00,87.29,87.33,87.11,87.15,17677.0,67.4366,67.4675,67.2975,67.3284,17677.0
2020-12-02 14:50:00,87.15,87.17,86.95,87.07,22923.0,67.3284,67.3439,67.1739,67.2666,22923.0
2020-12-02 14:55:00,87.1,87.2,87.01,87.07,25856.0,67.2898,67.367,67.2202,67.2666,25856.0
2020-12-02 15:00:00,87.06,87.17,87.03,87.17,34838.0,67.2589,67.3439,67.2357,67.3439,34838.0
2020-12-02 15:05:00,87.16,87.18,87.01,87.05,20296.0,67.3361,67.3516,67.2202,67.2511,20296.0
2020-12-02 15:10:00,87.07,87.19,87.03,87.12,18095.0,67.2666,67.3593,67.2357,67.3052,18095.0
2020-12-02 15:15:00,87.11,87.57,87.11,87.45,72988.0,67.2975,67.6529,67.2975,67.5602,72988.0
2020-12-02 15:20:00,87.41,87.63,87.4,87.54,56220.0,67.5293,67.6992,67.5215,67.6297,56220.0
2020-12-02 15:25:00,87.52,87.7,87.46,87.56,45460.0,67.6143,67.7533,67.5679,67.6452,45460.0
2020-12-02 15:30:00,87.54,87.99,87.53,87.97,78532.0,67.6297,67.9774,67.622,67.9619,78532.0
2020-12-02 15:35:00,87.95,87.99,87.74,87.77,48436.0,67.9465,67.9774,67.7842,67.8074,48436.0
2020-12-02 15:40:00,87.77,87.87,87.65,87.71,52201.0,67.8074,67.8846,67.7147,67.761,52201.0
2020-12-02 15:45:00,87.7,87.73,87.31,87.57,103837.0,67.7533,67.7765,67.452,67.6529,103837.0
2020-12-02 15:50:00,87.43,87.61,87.24,87.27,78845.0,67.5447,67.6838,67.3979,67.4211,78845.0
2020-12-02 15:55:00,87.27,87.36,87.17,87.25,178588.0,67.4211,67.4906,67.3439,67.4057,178588.0
2020-12-03 09:30:00,87.89,88.05,87.29,87.79,141616.0,67.9001,68.0237,67.4366,67.8228,141616.0
2020-12-03 09:35:00,87.79,87.98,87.42,87.85,89903.0,67.8228,67.9696,67.537,67.8692,89903.0
2020-12-03 09:40:00,87.83,88.17,87.8,88.04,66045.0,67.8537,68.1164,67.8306,68.016,66045.0
2020-12-03 09:45:00,88.09,88.37,87.92,88.34,48937.0,68.0546,68.2709,67.9233,68.2477,48937.0
2020-12-03 09:50:00,88.34,88.66,88.1,88.25,92461.0,68.2477,68.495,68.0623,68.1782,92461.0
2020-12-03 09:55:00,88.21,88.31,88.02,88.12,41773.0,68.1473,68.2246,68.0005,68.0778,41773.0
2020-12-03 10:00:00,88.14,88.48,88.09,88.43,57578.0,68.0932,68.3559,68.0546,68.3173,57578.0
2020-12-03 10:05:00,88.38,88.59,88.34,88.35,49056.0,68.2787,68.4409,68.2477,68.2555,49056.0
2020-12-03 10:10:00,88.3,88.65,88.18,88.65,59012.0,68.2168,68.4872,68.1241,68.4872,59012.0
2020-12-03 10:15:00,88.66,89.1,88.61,89.05,108665.0,68.495,68.8349,68.4563,68.7963,108665.0
2020-12-03 10:20:00,89.05,89.14,88.8,88.83,56350.0,68.7963,68.8658,68.6031,68.6263,56350.0
2020-12-03 10:25:00,88.84,88.87,88.55,88.59,27898.0,68.634,68.6572,68.41,68.4409,27898.0
2020-12-03 10:30:00,88.55,88.65,88.25,88.65,67142.0,68.41,68.4872,68.1782,68.4872,67142.0
2020-12-03 10:35:00,88.61,88.95,88.56,88.9,41348.0,68.4563,68.719,68.4177,68.6804,41348.0
2020-12-03 10:40:00,88.91,89.07,88.84,89.0,57073.0,68.6881,68.8117,68.634,68.7576,57073.0
2020-12-03 10:45:00,89.0,89.02,88.87,88.91,45223.0,68.7576,68.7731,68.6572,68.6881,45223.0
2020-12-03 10:50:00,88.93,89.21,88.82,89.17,109579.0,68.7036,68.9199,68.6186,68.889,109579.0
2020-12-03 10:55:00,89.14,89.65,89.08,89.59,68072.0,68.8658,69.2598,68.8194,69.2134,68072.0
2020-12-03 11:00:00,89.65,89.84,89.42,89.43,76246.0,69.2598,69.4066,69.0821,69.0898,76246.0
2020-12-03 11:05:00,89.45,89.74,89.36,89.64,85543.0,69.1053,69.3293,69.0358,69.2521,85543.0
2020-12-03 11:10:00,89.62,89.82,89.56,89.75,88315.0,69.2366,69.3911,69.1903,69.3371,88315.0
2020-12-03 11:15:00,89.73,90.15,89.68,90.08,90588.0,69.3216,69.6461,69.283,69.592,90588.0
2020-12-03 11:20:00,90.09,90.3,90.0,90.14,63894.0,69.5997,69.762,69.5302,69.6384,63894.0
2020-12-03 11:25:00,90.18,90.25,90.03,90.05,58888.0,69.6693,69.7233,69.5534,69.5688,58888.0
2020-12-03 11:30:00,90.09,90.6,90.09,90.44,82706.0,69.5997,69.9937,69.5997,69.8701,82706.0
2020-12-03 11:35:00,90.41,90.68,90.36,90.55,50221.0,69.8469,70.0555,69.8083,69.9551,50221.0
2020-12-03 11:40:00,90.55,90.59,90.33,90.56,35305.0,69.9551,69.986,69.7851,69.9628,35305.0
2020-12-03 11:45:00,90.54,90.65,90.37,90.62,85703.0,69.9474,70.0324,69.816,70.0092,85703.0
2020-12-03 11:50:00,90.58,90.65,90.35,90.44,30119.0,69.9783,70.0324,69.8006,69.8701,30119.0
2020-12-03 11:55:00,90.41,90.42,90.17,90.27,24253.0,69.8469,69.8547,69.6615,69.7388,24253.0
2020-12-03 12:00:00,90.24,90.62,90.22,90.38,45672.0,69.7156,70.0092,69.7002,69.8238,45672.0
2020-12-03 12:05:00,90.38,90.38,90.1,90.3,19776.0,69.8238,69.8238,69.6075,69.762,19776.0
2020-12-03 12:10:00,90.33,90.56,90.22,90.31,44830.0,69.7851,69.9628,69.7002,69.7697,44830.0
2020-12-03 12:15:00,90.34,91.0,90.32,90.97,120504.0,69.7929,70.3028,69.7774,70.2796,120504.0
2020-12-03 12:20:00,91.0,91.17,90.8,91.11,55195.0,70.3028,70.4341,70.1482,70.3877,55195.0
2020-12-03 12:25:00,91.07,91.18,90.85,90.85,49795.0,70.3568,70.4418,70.1869,70.1869,49795.0
2020-12-03 12:30:00,90.84,90.93,90.59,90.69,38203.0,70.1791,70.2487,69.986,70.0633,38203.0
2020-12-03 12:35:00,90.71,90.84,90.65,90.76,26472.0,70.0787,70.1791,70.0324,70.1173,26472.0
2020-12-03 12:40:00,90.76,90.9,90.7,90.8,44633.0,70.1173,70.2255,70.071,70.1482,44633.0
2020-12-03 12:45:00,90.8,91.0,90.74,91.0,25187.0,70.1482,70.3028,70.1019,70.3028,25187.0
2020-12-03 12:50:00,90.98,91.17,90.91,91.15,37920.0,70.2873,70.4341,70.2332,70.4186,37920.0
2020-12-03 12:55:00,91.13,91.45,91.06,91.26,119682.0,70.4032,70.6504,70.3491,70.5036,119682.0
2020-12-03 13:00:00,91.3,91.7,91.22,91.7,86448.0,70.5345,70.8435,70.4727,70.8435,86448.0
2020-12-03 13:05:00,91.7,91.7,91.3,91.37,115338.0,70.8435,70.8435,70.5345,70.5886,115338.0
2020-12-03 13:10:00,91.31,91.34,91.03,91.21,36332.0,70.5422,70.5654,70.3259,70.465,36332.0
2020-12-03 13:15:00,91.28,91.33,91.07,91.07,19369.0,70.5191,70.5577,70.3568,70.3568,19369.0
2020-12-03 13:20:00,91.06,91.12,90.95,91.1,25801.0,70.3491,70.3955,70.2641,70.38,25801.0
2020-12-03 13:25:00,91.12,91.12,90.87,90.91,20234.0,70.3955,70.3955,70.2023,70.2332,20234.0
2020-12-03 13:30:00,90.88,91.04,90.84,90.91,34249.0,70.21,70.3337,70.1791,70.2332,34249.0
2020-12-03 13:35:00,90.89,90.9,90.49,90.66,33939.0,70.2178,70.2255,69.9087,70.0401,33939.0
2020-12-03 13:40:00,90.62,90.62,90.32,90.43,20568.0,70.0092,70.0092,69.7774,69.8624,20568.0
2020-12-03 13:45:00,90.43,90.74,90.42,90.62,18276.0,69.8624,70.1019,69.8547,70.0092,18276.0
2020-12-03 13:50:00,90.62,90.7,90.53,90.53,26948.0,70.0092,70.071,69.9397,69.9397,26948.0
2020-12-03 13:55:00,90.52,90.63,90.27,90.41,23823.0,69.9319,70.0169,69.7388,69.8469,23823.0
2020-12-03 14:00:00,90.41,90.66,90.33,90.46,22067.0,69.8469,70.0401,69.7851,69.8856,22067.0
2020-12-03 14:05:00,90.43,90.63,90.42,90.6,26883.0,69.8624,70.0169,69.8547,69.9937,26883.0
2020-12-03 14:10:00,90.6,90.66,90.5,90.5,15728.0,69.9937,70.0401,69.9165,69.9165,15728.0
2020-12-03 14:15:00,90.5,90.68,90.49,90.68,13300.0,69.9165,70.0555,69.9087,70.0555,13300.0
2020-12-03 14:20:00,90.69,90.77,90.58,90.64,15498.0,70.0633,70.1251,69.9783,70.0246,15498.0
2020-12-03 14:25:00,90.61,90.72,90.5,90.61,19899.0,70.0015,70.0864,69.9165,70.0015,19899.0
2020-12-03 14:30:00,90.62,90.68,90.5,90.61,13749.0,70.0092,70.0555,69.9165,70.0015,13749.0
2020-12-03 14:35:00,90.63,90.75,90.56,90.62,13374.0,70.0169,70.1096,69.9628,70.0092,13374.0
2020-12-03 14:40:00,90.63,90.78,90.62,90.73,18065.0,70.0169,70.1328,70.0092,70.0942,18065.0
2020-12-03 14:45:00,90.71,90.91,90.67,90.82,25798.0,70.0787,70.2332,70.0478,70.1637,25798.0
2020-12-03 14:50:00,90.81,90.82,90.6,90.64,18694.0,70.156,70.1637,69.9937,70.0246,18694.0
2020-12-03 14:55:00,90.66,90.66,90.51,90.62,16198.0,70.0401,70.0401,69.9242,70.0092,16198.0
2020-12-03 15:00:00,90.62,90.76,90.56,90.75,25556.0,70.0092,70.1173,69.9628,70.1096,25556.0
2020-12-03 15:05:00,90.75,90.84,90.64,90.64,25840.0,70.1096,70.1791,70.0246,70.0246,25840.0
2020-12-03 15:10:00,90.64,90.78,90.64,90.69,39669.0,70.0246,70.1328,70.0246,70.0633,39669.0
2020-12-03 15:15:00,90.73,90.92,90.73,90.91,37265.0,70.0942,70.2409,70.0942,70.2332,37265.0
2020-12-03 15:20:00,90.88,90.93,90.56,90.62,45019.0,70.21,70.2487,69.9628,70.0092,45019.0
2020-12-03 15:25:00,90.65,90.68,90.5,90.66,23249.0,70.0324,70.0555,69.9165,70.0401,23249.0
2020-12-03 15:30:00,90.66,90.8,90.55,90.79,31714.0,70.0401,70.1482,69.9551,70.1405,31714.0
2020-12-03 15:35:00,90.81,90.84,90.13,90.18,95846.0,70.156,70.1791,69.6306,69.6693,95846.0
2020-12-03 15:40:00,90.2,90.2,89.49,89.6,121424.0,69.6847,69.6847,69.1362,69.2212,121424.0
2020-12-03 15:45:00,89.59,90.0,89.39,89.97,136190.0,69.2134,69.5302,69.0589,69.507,136190.0
2020-12-03 15:50:00,89.94,89.94,89.08,89.23,132142.0,69.4838,69.4838,68.8194,68.9353,132142.0
2020-12-03 15:55:00,89.25,89.74,89.16,89.73,204159.0,68.9508,69.3293,68.8812,69.3216,204159.0
2020-12-04 09:30:00,92.24,92.29,90.7,92.14,151713.0,71.2607,71.2994,70.071,71.1835,151713.0
2020-12-04 09:35:00,92.14,93.3,92.13,92.46,167233.0,71.1835,72.0796,71.1757,71.4307,167233.0
2020-12-04 09:40:00,92.33,92.45,91.94,92.19,73460.0,71.3303,71.423,71.029,71.2221,73460.0
2020-12-04 09:45:00,92.23,92.42,91.82,92.26,93099.0,71.253,71.3998,70.9362,71.2762,93099.0
2020-12-04 09:50:00,92.26,92.5,91.77,91.86,47676.0,71.2762,71.4616,70.8976,70.9672,47676.0
2020-12-04 09:55:00,92.0,92.45,91.84,92.44,40720.0,71.0753,71.423,70.9517,71.4152,40720.0
2020-12-04 10:00:00,92.4,92.45,91.97,92.0,35618.0,71.3843,71.423,71.0521,71.0753,35618.0
2020-12-04 10:05:00,92.03,92.13,91.74,92.07,29403.0,71.0985,71.1757,70.8744,71.1294,29403.0
2020-12-04 10:10:00,92.06,92.25,92.0,92.08,38110.0,71.1217,71.2684,71.0753,71.1371,38110.0
2020-12-04 10:15:00,92.03,92.24,92.0,92.13,33631.0,71.0985,71.2607,71.0753,71.1757,33631.0
2020-12-04 10:20:00,92.11,92.29,91.91,92.25,107803.0,71.1603,71.2994,71.0058,71.2684,107803.0
2020-12-04 10:25:00,92.23,92.56,92.17,92.53,56049.0,71.253,71.5079,71.2066,71.4848,56049.0
2020-12-04 10:30:00,92.5,92.99,92.5,92.87,61626.0,71.4616,71.8401,71.4616,71.7474,61626.0
2020-12-04 10:35:00,92.89,93.08,92.71,92.81,24307.0,71.7629,71.9097,71.6238,71.7011,24307.0
2020-12-04 10:40:00,92.77,92.97,92.71,92.77,19272.0,71.6702,71.8247,71.6238,71.6702,19272.0
2020-12-04 10:45:00,92.71,92.92,92.32,92.52,46370.0,71.6238,71.7861,71.3225,71.477,46370.0
2020-12-04 10:50:00,92.51,92.57,92.24,92.38,28771.0,71.4693,71.5157,71.2607,71.3689,28771.0
2020-12-04 10:55:00,92.37,92.49,92.29,92.29,21817.0,71.3612,71.4539,71.2994,71.2994,21817.0
2020-12-04 11:00:00,92.3,92.39,92.23,92.24,16316.0,71.3071,71.3766,71.253,71.2607,16316.0
2020-12-04 11:05:00,92.26,92.5,92.25,92.37,55375.0,71.2762,71.4616,71.2684,71.3612,55375.0
2020-12-04 11:10:00,92.39,92.59,92.3,92.33,57965.0,71.3766,71.5311,71.3071,71.3303,57965.0
2020-12-04 11:15:00,92.33,92.33,92.06,92.12,37693.0,71.3303,71.3303,71.1217,71.168,37693.0
2020-12-04 11:20:00,92.14,92.27,91.95,92.22,38063.0,71.1835,71.2839,71.0367,71.2453,38063.0
2020-12-04 11:25:00,92.22,92.37,92.15,92.31,20941.0,71.2453,71.3612,71.1912,71.3148,20941.0
2020-12-04 11:30:00,92.33,92.47,92.21,92.32,19380.0,71.3303,71.4384,71.2375,71.3225,19380.0
2020-12-04 11:35:00,92.4,92.4,92.04,92.18,32319.0,71.3843,71.3843,71.1062,71.2144,32319.0
2020-12-04 11:40:00,92.12,92.27,92.09,92.2,19964.0,71.168,71.2839,71.1448,71.2298,19964.0
2020-12-04 11:45:00,92.25,92.35,92.14,92.19,14517.0,71.2684,71.3457,71.1835,71.2221,14517.0
2020-12-04 11:50:00,92.19,92.38,92.17,92.25,14581.0,71.2221,71.3689,71.2066,71.2684,14581.0
2020-12-04 11:55:00,92.25,92.38,92.21,92.28,18471.0,71.2684,71.3689,71.2375,71.2916,18471.0
2020-12-04 12:00:00,92.3,92.32,91.9,91.95,35610.0,71.3071,71.3225,70.9981,71.0367,35610.0
2020-12-04 12:05:00,91.92,92.04,91.66,91.85,47545.0,71.0135,71.1062,70.8126,70.9594,47545.0
2020-12-04 12:10:00,91.78,91.99,91.78,91.83,43881.0,70.9053,71.0676,70.9053,70.944,43881.0
2020-12-04 12:15:00,91.85,91.97,91.78,91.83,21384.0,70.9594,71.0521,70.9053,70.944,21384.0
2020-12-04 12:20:00,91.81,92.88,91.79,92.54,114734.0,70.9285,71.7552,70.9131,71.4925,114734.0
2020-12-04 12:25:00,92.55,92.99,92.5,92.95,185535.0,71.5002,71.8401,71.4616,71.8092,185535.0
2020-12-04 12:30:00,92.94,92.97,92.75,92.89,19235.0,71.8015,71.8247,71.6547,71.7629,19235.0
2020-12-04 12:35:00,92.87,92.92,92.77,92.79,16416.0,71.7474,71.7861,71.6702,71.6856,16416.0
2020-12-04 12:40:00,92.81,92.94,92.8,92.93,26162.0,71.7011,71.8015,71.6934,71.7938,26162.0
2020-12-04 12:45:00,92.95,92.99,92.89,92.93,17646.0,71.8092,71.8401,71.7629,71.7938,17646.0
2020-12-04 12:50:00,92.95,93.03,92.5,92.67,36763.0,71.8092,71.871,71.4616,71.5929,36763.0
2020-12-04 12:55:00,92.63,92.81,92.63,92.69,12354.0,71.562,71.7011,71.562,71.6084,12354.0
2020-12-04 13:00:00,92.69,92.84,92.69,92.78,13372.0,71.6084,71.7243,71.6084,71.6779,13372.0
2020-12-04 13:05:00,92.8,92.99,92.76,92.89,37442.0,71.6934,71.8401,71.6625,71.7629,37442.0
2020-12-04 13:10:00,92.87,92.97,92.82,92.88,16181.0,71.7474,71.8247,71.7088,71.7552,16181.0
2020-12-04 13:15:00,92.86,93.0,92.83,92.94,16654.0,71.7397,71.8479,71.7165,71.8015,16654.0
2020-12-04 13:20:00,92.91,93.09,92.89,93.06,20361.0,71.7783,71.9174,71.7629,71.8942,20361.0
2020-12-04 13:25:00,93.07,93.25,93.01,93.24,30748.0,71.9019,72.041,71.8556,72.0333,30748.0
2020-12-04 13:30:00,93.25,93.28,92.94,93.12,36587.0,72.041,72.0642,71.8015,71.9406,36587.0
2020-12-04 13:35:00,93.17,93.24,93.12,93.22,13067.0,71.9792,72.0333,71.9406,72.0178,13067.0
2020-12-04 13:40:00,93.2,93.27,93.08,93.13,19613.0,72.0024,72.0565,71.9097,71.9483,19613.0
2020-12-04 13:45:00,93.15,93.45,93.06,93.38,41891.0,71.9638,72.1955,71.8942,72.1414,41891.0
2020-12-04 13:50:00,93.38,93.38,93.23,93.3,10749.0,72.1414,72.1414,72.0256,72.0796,10749.0
2020-12-04 13:55:00,93.3,93.33,93.2,93.31,14318.0,72.0796,72.1028,72.0024,72.0874,14318.0
2020-12-04 14:00:00,93.31,93.67,93.27,93.67,43502.0,72.0874,72.3655,72.0565,72.3655,43502.0
2020-12-04 14:05:00,93.67,93.7,93.52,93.62,31574.0,72.3655,72.3887,72.2496,72.3269,31574.0
2020-12-04 14:10:00,93.61,93.83,93.6,93.73,36973.0,72.3191,72.4891,72.3114,72.4118,36973.0
2020-12-04 14:15:00,93.77,93.79,93.53,93.64,22705.0,72.4427,72.4582,72.2573,72.3423,22705.0
2020-12-04 14:20:00,93.63,93.88,93.61,93.76,52224.0,72.3346,72.5277,72.3191,72.435,52224.0
2020-12-04 14:25:00,93.75,93.83,93.67,93.79,21859.0,72.4273,72.4891,72.3655,72.4582,21859.0
2020-12-04 14:30:00,93.78,93.92,93.75,93.86,30822.0,72.4505,72.5586,72.4273,72.5123,30822.0
2020-12-04 14:35:00,93.91,93.95,93.75,93.8,37358.0,72.5509,72.5818,72.4273,72.4659,37358.0
2020-12-04 14:40:00,93.81,93.98,93.74,93.92,24610.0,72.4736,72.605,72.4196,72.5586,24610.0
2020-12-04 14:45:00,93.92,93.98,93.82,93.98,44062.0,72.5586,72.605,72.4814,72.605,44062.0
2020-12-04 14:50:00,93.93,94.17,93.92,94.14,62589.0,72.5663,72.7518,72.5586,72.7286,62589.0
2020-12-04 14:55:00,94.12,94.24,94.08,94.19,41204.0,72.7131,72.8058,72.6822,72.7672,41204.0
2020-12-04 15:00:00,94.21,94.27,94.06,94.15,39778.0,72.7827,72.829,72.6668,72.7363,39778.0
2020-12-04 15:05:00,94.13,94.28,94.1,94.23,89924.0,72.7209,72.8367,72.6977,72.7981,89924.0
2020-12-04 15:10:00,94.22,94.36,93.9,93.9,99023.0,72.7904,72.8985,72.5432,72.5432,99023.0
2020-12-04 15:15:00,93.94,93.95,93.7,93.91,56113.0,72.5741,72.5818,72.3887,72.5509,56113.0
2020-12-04 15:20:00,93.85,94.04,93.8,94.02,36193.0,72.5045,72.6513,72.4659,72.6359,36193.0
2020-12-04 15:25:00,94.02,94.19,93.94,94.0,55640.0,72.6359,72.7672,72.5741,72.6204,55640.0
2020-12-04 15:30:00,94.0,94.09,93.45,93.68,205446.0,72.6204,72.69,72.1955,72.3732,205446.0
2020-12-04 15:35:00,93.71,93.71,93.45,93.61,64244.0,72.3964,72.3964,72.1955,72.3191,64244.0
2020-12-04 15:40:00,93.61,93.96,93.59,93.91,49157.0,72.3191,72.5895,72.3037,72.5509,49157.0
2020-12-04 15:45:00,93.91,93.99,93.59,93.6,60626.0,72.5509,72.6127,72.3037,72.3114,60626.0
2020-12-04 15:50:00,93.69,93.81,93.41,93.41,98704.0,72.3809,72.4736,72.1646,72.1646,98704.0
2020-12-04 15:55:00,93.43,93.99,93.28,93.97,279095.0,72.1801,72.6127,72.0642,72.5972,279095.0
2020-12-07 09:30:00,93.0,93.0,93.0,93.0,0.0,71.8479,71.8479,71.8479,71.8479,0.0
2020-12-07 09:35:00,93.0,93.0,93.0,93.0,0.0,71.8479,71.8479,71.8479,71.8479,0.0
2020-12-07 09:40:00,93.0,93.0,93.0,93.0,0.0,71.8479,71.8479,71.8479,71.8479,0.0
2020-12-07 09:45:00,93.01,93.61,90.92,91.21,113631.0,71.8556,72.3191,70.2409,70.465,113631.0
2020-12-07 09:50:00,91.24,91.25,90.58,90.65,242354.0,70.4882,70.4959,69.9783,70.0324,242354.0
2020-12-07 09:55:00,90.62,90.69,90.38,90.61,121444.0,70.0092,70.0633,69.8238,70.0015,121444.0
2020-12-07 10:00:00,90.66,90.99,90.5,90.89,68631.0,70.0401,70.295,69.9165,70.2178,68631.0
2020-12-07 10:05:00,90.81,91.02,90.61,90.93,46001.0,70.156,70.3182,70.0015,70.2487,46001.0
2020-12-07 10:10:00,90.92,91.28,90.87,91.09,40702.0,70.2409,70.5191,70.2023,70.3723,40702.0
2020-12-07 10:15:00,91.14,91.23,90.7,90.76,45853.0,70.4109,70.4804,70.071,70.1173,45853.0
2020-12-07 10:20:00,90.83,90.84,90.55,90.59,35227.0,70.1714,70.1791,69.9551,69.986,35227.0
2020-12-07 10:25:00,90.59,90.73,90.48,90.7,79780.0,69.986,70.0942,69.901,70.071,79780.0
2020-12-07 10:30:00,90.65,91.03,90.57,90.87,61369.0,70.0324,70.3259,69.9706,70.2023,61369.0
2020-12-07 10:35:00,90.91,91.12,90.78,90.87,41269.0,70.2332,70.3955,70.1328,70.2023,41269.0
2020-12-07 10:40:00,90.89,91.05,90.83,91.0,21864.0,70.2178,70.3414,70.1714,70.3028,21864.0
2020-12-07 10:45:00,91.02,91.09,90.9,91.09,15457.0,70.3182,70.3723,70.2255,70.3723,15457.0
2020-12-07 10:50:00,91.12,91.51,91.01,91.47,33636.0,70.3955,70.6968,70.3105,70.6659,33636.0
2020-12-07 10:55:00,91.43,91.48,91.2,91.48,29124.0,70.635,70.6736,70.4573,70.6736,29124.0
2020-12-07 11:00:00,91.39,91.81,91.39,91.69,32744.0,70.604,70.9285,70.604,70.8358,32744.0
2020-12-07 11:05:00,91.67,91.68,91.07,91.07,22257.0,70.8204,70.8281,70.3568,70.3568,22257.0
2020-12-07 11:10:00,91.05,91.08,90.93,91.02,27748.0,70.3414,70.3646,70.2487,70.3182,27748.0
2020-12-07 11:15:00,91.02,91.2,90.9,90.93,19545.0,70.3182,70.4573,70.2255,70.2487,19545.0
2020-12-07 11:20:00,90.93,91.04,90.83,90.86,25350.0,70.2487,70.3337,70.1714,70.1946,25350.0
2020-12-07 11:25:00,90.86,90.88,90.68,90.79,29204.0,70.1946,70.21,70.0555,70.1405,29204.0
2020-12-07 11:30:00,90.75,90.84,90.7,90.73,47582.0,70.1096,70.1791,70.071,70.0942,47582.0
2020-12-07 11:35:00,90.75,90.89,90.73,90.8,32188.0,70.1096,70.2178,70.0942,70.1482,32188.0
2020-12-07 11:40:00,90.83,90.85,90.32,90.39,48414.0,70.1714,70.1869,69.7774,69.8315,48414.0
2020-12-07 11:45:00,90.39,90.41,90.19,90.23,47188.0,69.8315,69.8469,69.677,69.7079,47188.0
2020-12-07 11:50:00,90.22,90.23,89.81,89.88,82352.0,69.7002,69.7079,69.3834,69.4375,82352.0
2020-12-07 11:55:00,89.87,89.95,89.63,89.93,78343.0,69.4298,69.4916,69.2443,69.4761,78343.0
2020-12-07 12:00:00,89.92,90.24,89.75,90.16,64279.0,69.4684,69.7156,69.3371,69.6538,64279.0
2020-12-07 12:05:00,90.15,90.45,90.07,90.3,27485.0,69.6461,69.8778,69.5843,69.762,27485.0
2020-12-07 12:10:00,90.31,90.35,90.12,90.27,19488.0,69.7697,69.8006,69.6229,69.7388,19488.0
2020-12-07 12:15:00,90.26,90.36,90.18,90.31,16919.0,69.7311,69.8083,69.6693,69.7697,16919.0
2020-12-07 12:20:00,90.26,90.38,90.23,90.25,18683.0,69.7311,69.8238,69.7079,69.7233,18683.0
2020-12-07 12:25:00,90.25,90.28,90.15,90.24,14556.0,69.7233,69.7465,69.6461,69.7156,14556.0
2020-12-07 12:30:00,90.23,90.27,90.16,90.21,21359.0,69.7079,69.7388,69.6538,69.6924,21359.0
2020-12-07 12:35:00,90.21,90.23,90.14,90.17,11401.0,69.6924,69.7079,69.6384,69.6615,11401.0
2020-12-07 12:40:00,90.16,90.16,89.89,89.9,21033.0,69.6538,69.6538,69.4452,69.4529,21033.0
2020-12-07 12:45:00,89.88,90.08,89.87,90.01,44600.0,69.4375,69.592,69.4298,69.5379,44600.0
2020-12-07 12:50:00,90.0,90.01,89.9,89.98,49623.0,69.5302,69.5379,69.4529,69.5147,49623.0
2020-12-07 12:55:00,89.98,90.03,89.84,89.84,52585.0,69.5147,69.5534,69.4066,69.4066,52585.0
2020-12-07 13:00:00,89.82,89.82,89.41,89.47,67779.0,69.3911,69.3911,69.0744,69.1207,67779.0
2020-12-07 13:05:00,89.5,89.53,89.23,89.25,47633.0,69.1439,69.1671,68.9353,68.9508,47633.0
2020-12-07 13:10:00,89.24,89.25,89.04,89.12,66490.0,68.9431,68.9508,68.7885,68.8503,66490.0
2020-12-07 13:15:00,89.08,89.16,89.0,89.09,63578.0,68.8194,68.8812,68.7576,68.8272,63578.0
2020-12-07 13:20:00,89.09,89.66,89.06,89.65,91114.0,68.8272,69.2675,68.804,69.2598,91114.0
2020-12-07 13:25:00,89.65,89.72,89.42,89.43,21655.0,69.2598,69.3139,69.0821,69.0898,21655.0
2020-12-07 13:30:00,89.42,89.56,89.3,89.56,21489.0,69.0821,69.1903,68.9894,69.1903,21489.0
2020-12-07 13:35:00,89.52,89.86,89.52,89.53,26231.0,69.1594,69.422,69.1594,69.1671,26231.0
2020-12-07 13:40:00,89.51,89.66,89.45,89.55,27987.0,69.1516,69.2675,69.1053,69.1825,27987.0
2020-12-07 13:45:00,89.52,89.58,89.35,89.5,41828.0,69.1594,69.2057,69.028,69.1439,41828.0
2020-12-07 13:50:00,89.5,89.61,89.37,89.51,25790.0,69.1439,69.2289,69.0435,69.1516,25790.0
2020-12-07 13:55:00,89.59,89.67,89.49,89.51,12114.0,69.2134,69.2753,69.1362,69.1516,12114.0
2020-12-07 14:00:00,89.51,89.53,89.32,89.41,30679.0,69.1516,69.1671,69.0049,69.0744,30679.0
2020-12-07 14:05:00,89.42,89.65,89.41,89.54,34338.0,69.0821,69.2598,69.0744,69.1748,34338.0
2020-12-07 14:10:00,89.54,89.56,89.15,89.22,59384.0,69.1748,69.1903,68.8735,68.9276,59384.0
2020-12-07 14:15:00,89.22,89.25,89.1,89.14,27445.0,68.9276,68.9508,68.8349,68.8658,27445.0
2020-12-07 14:20:00,89.17,89.24,89.1,89.24,26292.0,68.889,68.9431,68.8349,68.9431,26292.0
2020-12-07 14:25:00,89.26,89.38,89.26,89.38,17132.0,68.9585,69.0512,68.9585,69.0512,17132.0
2020-12-07 14:30:00,89.41,89.49,89.24,89.24,25539.0,69.0744,69.1362,68.9431,68.9431,25539.0
2020-12-07 14:35:00,89.21,89.38,89.21,89.36,29610.0,68.9199,69.0512,68.9199,69.0358,29610.0
2020-12-07 14:40:00,89.35,89.52,89.35,89.5,14172.0,69.028,69.1594,69.028,69.1439,14172.0
2020-12-07 14:45:00,89.48,89.67,89.47,89.65,19641.0,69.1285,69.2753,69.1207,69.2598,19641.0
2020-12-07 14:50:00,89.65,89.8,89.58,89.61,25660.0,69.2598,69.3757,69.2057,69.2289,25660.0
2020-12-07 14:55:00,89.53,89.68,89.46,89.49,22849.0,69.1671,69.283,69.113,69.1362,22849.0
2020-12-07 15:00:00,89.45,89.53,89.37,89.45,20616.0,69.1053,69.1671,69.0435,69.1053,20616.0
2020-12-07 15:05:00,89.45,89.46,89.2,89.22,16372.0,69.1053,69.113,68.9121,68.9276,16372.0
2020-12-07 15:10:00,89.2,89.33,89.16,89.23,28057.0,68.9121,69.0126,68.8812,68.9353,28057.0
2020-12-07 15:15:00,89.23,89.38,89.15,89.36,30976.0,68.9353,69.0512,68.8735,69.0358,30976.0
2020-12-07 15:20:00,89.33,89.49,89.32,89.47,16743.0,69.0126,69.1362,69.0049,69.1207,16743.0
2020-12-07 15:25:00,89.46,89.66,89.46,89.61,26484.0,69.113,69.2675,69.113,69.2289,26484.0
2020-12-07 15:30:00,89.61,89.82,89.54,89.81,30461.0,69.2289,69.3911,69.1748,69.3834,30461.0
2020-12-07 15:35:00,89.8,89.88,89.74,89.74,52258.0,69.3757,69.4375,69.3293,69.3293,52258.0
2020-12-07 15:40:00,89.73,89.73,89.45,89.51,56491.0,69.3216,69.3216,69.1053,69.1516,56491.0
2020-12-07 15:45:00,89.49,89.5,89.14,89.14,143132.0,69.1362,69.1439,68.8658,68.8658,143132.0
2020-12-07 15:50:00,89.13,89.31,89.05,89.24,134416.0,68.8581,68.9971,68.7963,68.9431,134416.0
2020-12-07 15:55:00,89.27,89.46,89.2,89.36,223160.0,68.9662,69.113,68.9121,69.0358,223160.0
2020-12-08 09:30:00,89.79,90.85,88.5,90.66,409282.0,69.368,70.1869,68.3714,70.0401,409282.0
2020-12-08 09:35:00,90.69,91.11,90.52,90.67,121517.0,70.0633,70.3877,69.9319,70.0478,121517.0
2020-12-08 09:40:00,90.59,90.89,90.44,90.85,87845.0,69.986,70.2178,69.8701,70.1869,87845.0
2020-12-08 09:45:00,90.87,91.64,90.71,91.35,127407.0,70.2023,70.7972,70.0787,70.5731,127407.0
2020-12-08 09:50:00,91.33,91.42,91.0,91.16,128199.0,70.5577,70.6272,70.3028,70.4264,128199.0
2020-12-08 09:55:00,91.16,91.26,90.75,90.8,51955.0,70.4264,70.5036,70.1096,70.1482,51955.0
2020-12-08 10:00:00,90.75,90.97,90.3,90.36,76688.0,70.1096,70.2796,69.762,69.8083,76688.0
2020-12-08 10:05:00,90.33,90.84,90.21,90.84,72100.0,69.7851,70.1791,69.6924,70.1791,72100.0
2020-12-08 10:10:00,90.81,91.55,90.76,91.18,44584.0,70.156,70.7277,70.1173,70.4418,44584.0
2020-12-08 10:15:00,91.09,91.17,90.82,90.85,71430.0,70.3723,70.4341,70.1637,70.1869,71430.0
2020-12-08 10:20:00,90.85,90.85,90.35,90.49,104844.0,70.1869,70.1869,69.8006,69.9087,104844.0
2020-12-08 10:25:00,90.49,90.79,90.24,90.75,48818.0,69.9087,70.1405,69.7156,70.1096,48818.0
2020-12-08 10:30:00,90.76,91.15,90.71,91.11,78313.0,70.1173,70.4186,70.0787,70.3877,78313.0
2020-12-08 10:35:00,91.11,91.44,91.1,91.3,64559.0,70.3877,70.6427,70.38,70.5345,64559.0
2020-12-08 10:40:00,91.34,91.41,91.21,91.3,45479.0,70.5654,70.6195,70.465,70.5345,45479.0
2020-12-08 10:45:00,91.3,91.4,91.2,91.38,36352.0,70.5345,70.6118,70.4573,70.5963,36352.0
2020-12-08 10:50:00,91.34,91.39,91.1,91.32,54439.0,70.5654,70.604,70.38,70.55,54439.0
2020-12-08 10:55:00,91.34,91.42,91.3,91.41,82079.0,70.5654,70.6272,70.5345,70.6195,82079.0
2020-12-08 11:00:00,91.39,91.66,91.3,91.61,74119.0,70.604,70.8126,70.5345,70.774,74119.0
2020-12-08 11:05:00,91.64,91.81,91.1,91.25,80266.0,70.7972,70.9285,70.38,70.4959,80266.0
2020-12-08 11:10:00,91.28,91.75,91.25,91.75,31378.0,70.5191,70.8822,70.4959,70.8822,31378.0
2020-12-08 11:15:00,91.72,91.8,91.3,91.79,37485.0,70.859,70.9208,70.5345,70.9131,37485.0
2020-12-08 11:20:00,91.76,91.76,91.33,91.55,21719.0,70.8899,70.8899,70.5577,70.7277,21719.0
2020-12-08 11:25:00,91.51,91.69,91.5,91.62,18611.0,70.6968,70.8358,70.689,70.7817,18611.0
2020-12-08 11:30:00,91.64,91.81,91.64,91.8,58643.0,70.7972,70.9285,70.7972,70.9208,58643.0
2020-12-08 11:35:00,91.74,91.81,91.74,91.78,42518.0,70.8744,70.9285,70.8744,70.9053,42518.0
2020-12-08 11:40:00,91.79,91.82,91.4,91.64,28920.0,70.9131,70.9362,70.6118,70.7972,28920.0
2020-12-08 11:45:00,91.62,91.82,91.61,91.8,63333.0,70.7817,70.9362,70.774,70.9208,63333.0
2020-12-08 11:50:00,91.79,91.95,91.57,91.57,29667.0,70.9131,71.0367,70.7431,70.7431,29667.0
2020-12-08 11:55:00,91.53,91.56,91.11,91.11,22280.0,70.7122,70.7354,70.3877,70.3877,22280.0
2020-12-08 12:00:00,91.11,91.26,91.06,91.12,11081.0,70.3877,70.5036,70.3491,70.3955,11081.0
2020-12-08 12:05:00,91.11,91.22,91.03,91.13,10405.0,70.3877,70.4727,70.3259,70.4032,10405.0
2020-12-08 12:10:00,91.2,91.25,90.92,91.15,20030.0,70.4573,70.4959,70.2409,70.4186,20030.0
2020-12-08 12:15:00,91.15,91.19,91.05,91.1,19176.0,70.4186,70.4495,70.3414,70.38,19176.0
2020-12-08 12:20:00,91.09,91.33,91.09,91.28,11760.0,70.3723,70.5577,70.3723,70.5191,11760.0
2020-12-08 12:25:00,91.31,91.31,91.0,91.05,13934.0,70.5422,70.5422,70.3028,70.3414,13934.0
2020-12-08 12:30:00,91.06,91.17,91.03,91.17,13013.0,70.3491,70.4341,70.3259,70.4341,13013.0
2020-12-08 12:35:00,91.15,91.16,90.9,90.91,12703.0,70.4186,70.4264,70.2255,70.2332,12703.0
2020-12-08 12:40:00,90.87,91.04,90.8,90.9,27327.0,70.2023,70.3337,70.1482,70.2255,27327.0
2020-12-08 12:45:00,90.88,90.9,90.69,90.69,16294.0,70.21,70.2255,70.0633,70.0633,16294.0
2020-12-08 12:50:00,90.69,90.93,90.65,90.9,21512.0,70.0633,70.2487,70.0324,70.2255,21512.0
2020-12-08 12:55:00,90.89,90.92,90.7,90.86,17414.0,70.2178,70.2409,70.071,70.1946,17414.0
2020-12-08 13:00:00,90.83,91.05,90.77,90.77,33183.0,70.1714,70.3414,70.1251,70.1251,33183.0
2020-12-08 13:05:00,90.76,90.85,90.63,90.63,11839.0,70.1173,70.1869,70.0169,70.0169,11839.0
2020-12-08 13:10:00,90.6,90.8,90.52,90.69,31933.0,69.9937,70.1482,69.9319,70.0633,31933.0
2020-12-08 13:15:00,90.69,90.86,90.68,90.81,10171.0,70.0633,70.1946,70.0555,70.156,10171.0
2020-12-08 13:20:00,90.81,90.84,90.62,90.84,10167.0,70.156,70.1791,70.0092,70.1791,10167.0
2020-12-08 13:25:00,90.88,91.07,90.85,91.0,12844.0,70.21,70.3568,70.1869,70.3028,12844.0
2020-12-08 13:30:00,90.94,91.03,90.87,91.03,10450.0,70.2564,70.3259,70.2023,70.3259,10450.0
2020-12-08 13:35:00,91.04,91.15,90.93,91.12,13981.0,70.3337,70.4186,70.2487,70.3955,13981.0
2020-12-08 13:40:00,91.08,91.15,90.94,91.14,14519.0,70.3646,70.4186,70.2564,70.4109,14519.0
2020-12-08 13:45:00,91.11,91.18,91.03,91.1,11980.0,70.3877,70.4418,70.3259,70.38,11980.0
2020-12-08 13:50:00,91.06,91.07,90.68,90.7,20333.0,70.3491,70.3568,70.0555,70.071,20333.0
2020-12-08 13:55:00,90.68,90.69,90.53,90.56,15236.0,70.0555,70.0633,69.9397,69.9628,15236.0
2020-12-08 14:00:00,90.58,90.79,90.56,90.67,14362.0,69.9783,70.1405,69.9628,70.0478,14362.0
2020-12-08 14:05:00,90.59,90.8,90.59,90.8,15423.0,69.986,70.1482,69.986,70.1482,15423.0
2020-12-08 14:10:00,90.79,90.88,90.71,90.83,10669.0,70.1405,70.21,70.0787,70.1714,10669.0
2020-12-08 14:15:00,90.85,90.97,90.76,90.9,12678.0,70.1869,70.2796,70.1173,70.2255,12678.0
2020-12-08 14:20:00,90.92,90.99,90.87,90.92,14938.0,70.2409,70.295,70.2023,70.2409,14938.0
2020-12-08 14:25:00,90.92,91.05,90.6,90.71,17192.0,70.2409,70.3414,69.9937,70.0787,17192.0
2020-12-08 14:30:00,90.7,90.79,90.66,90.69,11161.0,70.071,70.1405,70.0401,70.0633,11161.0
2020-12-08 14:35:00,90.72,90.81,90.58,90.61,9872.0,70.0864,70.156,69.9783,70.0015,9872.0
2020-12-08 14:40:00,90.65,90.69,90.32,90.32,22649.0,70.0324,70.0633,69.7774,69.7774,22649.0
2020-12-08 14:45:00,90.36,90.52,90.27,90.43,68624.0,69.8083,69.9319,69.7388,69.8624,68624.0
2020-12-08 14:50:00,90.47,90.47,90.19,90.23,26696.0,69.8933,69.8933,69.677,69.7079,26696.0
2020-12-08 14:55:00,90.22,90.26,90.17,90.19,16083.0,69.7002,69.7311,69.6615,69.677,16083.0
2020-12-08 15:00:00,90.22,90.26,90.14,90.18,22235.0,69.7002,69.7311,69.6384,69.6693,22235.0
2020-12-08 15:05:00,90.18,90.28,90.06,90.13,28174.0,69.6693,69.7465,69.5765,69.6306,28174.0
2020-12-08 15:10:00,90.13,90.14,89.9,90.08,38883.0,69.6306,69.6384,69.4529,69.592,38883.0
2020-12-08 15:15:00,90.06,90.08,89.96,90.08,22641.0,69.5765,69.592,69.4993,69.592,22641.0
2020-12-08 15:20:00,90.06,90.12,89.93,90.05,25441.0,69.5765,69.6229,69.4761,69.5688,25441.0
2020-12-08 15:25:00,90.09,90.11,90.01,90.06,16603.0,69.5997,69.6152,69.5379,69.5765,16603.0
2020-12-08 15:30:00,90.06,90.24,89.96,90.2,21919.0,69.5765,69.7156,69.4993,69.6847,21919.0
2020-12-08 15:35:00,90.18,90.38,90.1,90.36,26438.0,69.6693,69.8238,69.6075,69.8083,26438.0
2020-12-08 15:40:00,90.34,90.36,90.16,90.28,20536.0,69.7929,69.8083,69.6538,69.7465,20536.0
2020-12-08 15:45:00,90.29,90.33,90.07,90.07,37484.0,69.7542,69.7851,69.5843,69.5843,37484.0
2020-12-08 15:50:00,90.12,90.35,90.11,90.21,63639.0,69.6229,69.8006,69.6152,69.6924,63639.0
2020-12-08 15:55:00,90.19,90.25,89.96,90.07,140285.0,69.677,69.7233,69.4993,69.5843,140285.0
2020-12-09 09:30:00,90.62,92.16,90.56,91.24,111878.0,70.0092,71.1989,69.9628,70.4882,111878.0
2020-12-09 09:35:00,91.3,91.3,90.64,90.89,72720.0,70.5345,70.5345,70.0246,70.2178,72720.0
2020-12-09 09:40:00,91.0,91.19,90.79,90.89,57546.0,70.3028,70.4495,70.1405,70.2178,57546.0
2020-12-09 09:45:00,90.89,90.91,90.17,90.46,90266.0,70.2178,70.2332,69.6615,69.8856,90266.0
2020-12-09 09:50:00,90.53,90.59,90.11,90.23,61062.0,69.9397,69.986,69.6152,69.7079,61062.0
2020-12-09 09:55:00,90.2,90.93,90.2,90.93,103930.0,69.6847,70.2487,69.6847,70.2487,103930.0
2020-12-09 10:00:00,90.92,90.97,90.3,90.52,61371.0,70.2409,70.2796,69.762,69.9319,61371.0
2020-12-09 10:05:00,90.53,90.63,90.3,90.52,62892.0,69.9397,70.0169,69.762,69.9319,62892.0
2020-12-09 10:10:00,90.52,90.69,89.92,90.26,170954.0,69.9319,70.0633,69.4684,69.7311,170954.0
2020-12-09 10:15:00,90.31,90.5,90.06,90.45,82747.0,69.7697,69.9165,69.5765,69.8778,82747.0
2020-12-09 10:20:00,90.49,90.74,90.32,90.67,33268.0,69.9087,70.1019,69.7774,70.0478,33268.0
2020-12-09 10:25:00,90.67,91.15,90.62,91.0,48605.0,70.0478,70.4186,70.0092,70.3028,48605.0
2020-12-09 10:30:00,91.0,91.35,90.85,91.34,46041.0,70.3028,70.5731,70.1869,70.5654,46041.0
2020-12-09 10:35:00,91.31,91.79,91.28,91.79,127076.0,70.5422,70.9131,70.5191,70.9131,127076.0
2020-12-09 10:40:00,91.77,92.1,91.63,91.98,424555.0,70.8976,71.1526,70.7895,71.0599,424555.0
2020-12-09 10:45:00,91.95,92.01,91.32,91.5,34602.0,71.0367,71.083,70.55,70.689,34602.0
2020-12-09 10:50:00,91.49,91.51,91.23,91.23,18723.0,70.6813,70.6968,70.4804,70.4804,18723.0
2020-12-09 10:55:00,91.3,91.31,91.04,91.12,21397.0,70.5345,70.5422,70.3337,70.3955,21397.0
2020-12-09 11:00:00,91.1,91.35,91.08,91.1,36039.0,70.38,70.5731,70.3646,70.38,36039.0
2020-12-09 11:05:00,91.1,91.22,90.99,91.13,28323.0,70.38,70.4727,70.295,70.4032,28323.0
2020-12-09 11:10:00,91.22,91.47,91.14,91.36,41744.0,70.4727,70.6659,70.4109,70.5809,41744.0
2020-12-09 11:15:00,91.36,91.38,91.1,91.13,14632.0,70.5809,70.5963,70.38,70.4032,14632.0
2020-12-09 11:20:00,91.17,91.41,91.07,91.23,25251.0,70.4341,70.6195,70.3568,70.4804,25251.0
2020-12-09 11:25:00,91.2,91.21,90.92,90.99,25879.0,70.4573,70.465,70.2409,70.295,25879.0
2020-12-09 11:30:00,91.03,91.03,90.67,90.67,7675.0,70.3259,70.3259,70.0478,70.0478,7675.0
2020-12-09 11:35:00,90.76,90.88,90.61,90.84,9989.0,70.1173,70.21,70.0015,70.1791,9989.0
2020-12-09 11:40:00,90.87,90.93,90.76,90.86,7958.0,70.2023,70.2487,70.1173,70.1946,7958.0
2020-12-09 11:45:00,90.91,90.96,90.74,90.83,8538.0,70.2332,70.2718,70.1019,70.1714,8538.0
2020-12-09 11:50:00,90.83,90.92,90.73,90.88,6638.0,70.1714,70.2409,70.0942,70.21,6638.0
2020-12-09 11:55:00,90.83,91.08,90.81,90.92,11109.0,70.1714,70.3646,70.156,70.2409,11109.0
2020-12-09 12:00:00,90.93,91.01,90.77,90.77,7608.0,70.2487,70.3105,70.1251,70.1251,7608.0
2020-12-09 12:05:00,90.78,90.98,90.75,90.95,13886.0,70.1328,70.2873,70.1096,70.2641,13886.0
2020-12-09 12:10:00,90.99,91.0,90.69,90.82,16762.0,70.295,70.3028,70.0633,70.1637,16762.0
2020-12-09 12:15:00,90.78,90.9,90.7,90.9,13825.0,70.1328,70.2255,70.071,70.2255,13825.0
2020-12-09 12:20:00,90.9,90.98,90.8,90.88,8375.0,70.2255,70.2873,70.1482,70.21,8375.0
2020-12-09 12:25:00,90.83,91.14,90.8,90.97,19108.0,70.1714,70.4109,70.1482,70.2796,19108.0
2020-12-09 12:30:00,90.99,91.09,90.84,91.01,11430.0,70.295,70.3723,70.1791,70.3105,11430.0
2020-12-09 12:35:00,90.95,91.14,90.91,91.08,7135.0,70.2641,70.4109,70.2332,70.3646,7135.0
2020-12-09 12:40:00,90.99,91.08,90.94,91.04,7115.0,70.295,70.3646,70.2564,70.3337,7115.0
2020-12-09 12:45:00,91.04,91.06,90.91,90.97,11259.0,70.3337,70.3491,70.2332,70.2796,11259.0
2020-12-09 12:50:00,90.93,90.98,90.74,90.97,21919.0,70.2487,70.2873,70.1019,70.2796,21919.0
2020-12-09 12:55:00,90.89,91.2,90.89,91.09,9599.0,70.2178,70.4573,70.2178,70.3723,9599.0
2020-12-09 13:00:00,91.01,91.02,90.6,90.61,19325.0,70.3105,70.3182,69.9937,70.0015,19325.0
2020-12-09 13:05:00,90.6,90.88,90.55,90.87,25081.0,69.9937,70.21,69.9551,70.2023,25081.0
2020-12-09 13:10:00,90.84,90.96,90.72,90.85,8670.0,70.1791,70.2718,70.0864,70.1869,8670.0
2020-12-09 13:15:00,90.81,90.84,90.56,90.64,7758.0,70.156,70.1791,69.9628,70.0246,7758.0
2020-12-09 13:20:00,90.69,90.72,90.41,90.41,45773.0,70.0633,70.0864,69.8469,69.8469,45773.0
2020-12-09 13:25:00,90.41,90.48,90.1,90.19,41076.0,69.8469,69.901,69.6075,69.677,41076.0
2020-12-09 13:30:00,90.16,90.27,89.78,89.84,32266.0,69.6538,69.7388,69.3602,69.4066,32266.0
2020-12-09 13:35:00,89.78,90.0,89.68,89.78,33369.0,69.3602,69.5302,69.283,69.3602,33369.0
2020-12-09 13:40:00,89.8,89.99,89.7,89.85,28811.0,69.3757,69.5225,69.2984,69.4143,28811.0
2020-12-09 13:45:00,89.87,89.95,89.71,89.85,13825.0,69.4298,69.4916,69.3062,69.4143,13825.0
2020-12-09 13:50:00,89.85,89.88,89.55,89.62,36754.0,69.4143,69.4375,69.1825,69.2366,36754.0
2020-12-09 13:55:00,89.63,89.63,89.19,89.23,24324.0,69.2443,69.2443,68.9044,68.9353,24324.0
2020-12-09 14:00:00,89.28,89.97,89.24,89.96,62163.0,68.974,69.507,68.9431,69.4993,62163.0
2020-12-09 14:05:00,89.93,90.15,89.81,90.09,32520.0,69.4761,69.6461,69.3834,69.5997,32520.0
2020-12-09 14:10:00,90.09,90.1,89.89,90.04,20718.0,69.5997,69.6075,69.4452,69.5611,20718.0
2020-12-09 14:15:00,89.98,89.99,89.86,89.94,15541.0,69.5147,69.5225,69.422,69.4838,15541.0
2020-12-09 14:20:00,89.95,90.22,89.89,90.22,36258.0,69.4916,69.7002,69.4452,69.7002,36258.0
2020-12-09 14:25:00,90.16,90.42,90.16,90.41,21847.0,69.6538,69.8547,69.6538,69.8469,21847.0
2020-12-09 14:30:00,90.37,90.49,90.28,90.34,14254.0,69.816,69.9087,69.7465,69.7929,14254.0
2020-12-09 14:35:00,90.3,90.37,90.17,90.18,12026.0,69.762,69.816,69.6615,69.6693,12026.0
2020-12-09 14:40:00,90.16,90.25,89.96,90.04,17205.0,69.6538,69.7233,69.4993,69.5611,17205.0
2020-12-09 14:45:00,90.04,90.33,90.0,90.12,33244.0,69.5611,69.7851,69.5302,69.6229,33244.0
2020-12-09 14:50:00,90.16,90.18,90.0,90.18,18816.0,69.6538,69.6693,69.5302,69.6693,18816.0
2020-12-09 14:55:00,90.22,90.27,90.14,90.22,33557.0,69.7002,69.7388,69.6384,69.7002,33557.0
2020-12-09 15:00:00,90.24,90.27,90.05,90.12,20298.0,69.7156,69.7388,69.5688,69.6229,20298.0
2020-12-09 15:05:00,90.12,90.5,90.12,90.37,77691.0,69.6229,69.9165,69.6229,69.816,77691.0
2020-12-09 15:10:00,90.36,90.6,90.36,90.53,24366.0,69.8083,69.9937,69.8083,69.9397,24366.0
2020-12-09 15:15:00,90.57,90.58,90.42,90.51,20871.0,69.9706,69.9783,69.8547,69.9242,20871.0
2020-12-09 15:20:00,90.53,90.69,90.44,90.45,35525.0,69.9397,70.0633,69.8701,69.8778,35525.0
2020-12-09 15:25:00,90.47,90.5,90.2,90.33,26030.0,69.8933,69.9165,69.6847,69.7851,26030.0
2020-12-09 15:30:00,90.33,90.71,90.31,90.71,19179.0,69.7851,70.0787,69.7697,70.0787,19179.0
2020-12-09 15:35:00,90.71,90.93,90.68,90.85,31727.0,70.0787,70.2487,70.0555,70.1869,31727.0
2020-12-09 15:40:00,90.83,90.97,90.8,90.95,37376.0,70.1714,70.2796,70.1482,70.2641,37376.0
2020-12-09 15:45:00,90.96,91.01,90.71,90.71,42308.0,70.2718,70.3105,70.0787,70.0787,42308.0
2020-12-09 15:50:00,90.73,90.85,90.53,90.53,48138.0,70.0942,70.1869,69.9397,69.9397,48138.0
2020-12-09 15:55:00,90.58,90.91,90.54,90.84,164402.0,69.9783,70.2332,69.9474,70.1791,164402.0
2020-12-10 09:30:00,89.12,90.5,89.08,89.87,98356.0,68.8503,69.9165,68.8194,69.4298,98356.0
2020-12-10 09:35:00,90.06,90.56,89.77,90.56,43101.0,69.5765,69.9628,69.3525,69.9628,43101.0
2020-12-10 09:40:00,90.6,90.96,89.92,90.07,35507.0,69.9937,70.2718,69.4684,69.5843,35507.0
2020-12-10 09:45:00,90.05,90.31,89.9,90.26,21452.0,69.5688,69.7697,69.4529,69.7311,21452.0
2020-12-10 09:50:00,90.3,90.58,90.13,90.32,25041.0,69.762,69.9783,69.6306,69.7774,25041.0
2020-12-10 09:55:00,90.32,90.75,90.0,90.38,20304.0,69.7774,70.1096,69.5302,69.8238,20304.0
2020-12-10 10:00:00,90.38,90.6,90.27,90.45,14660.0,69.8238,69.9937,69.7388,69.8778,14660.0
2020-12-10 10:05:00,90.5,90.5,90.01,90.01,20932.0,69.9165,69.9165,69.5379,69.5379,20932.0
2020-12-10 10:10:00,90.09,90.16,89.96,90.03,22585.0,69.5997,69.6538,69.4993,69.5534,22585.0
2020-12-10 10:15:00,90.05,90.42,90.0,90.27,12324.0,69.5688,69.8547,69.5302,69.7388,12324.0
2020-12-10 10:20:00,90.19,90.53,90.19,90.36,19834.0,69.677,69.9397,69.677,69.8083,19834.0
2020-12-10 10:25:00,90.35,90.54,90.3,90.42,16238.0,69.8006,69.9474,69.762,69.8547,16238.0
2020-12-10 10:30:00,90.5,90.72,90.44,90.46,19779.0,69.9165,70.0864,69.8701,69.8856,19779.0
2020-12-10 10:35:00,90.44,90.91,90.43,90.81,9698.0,69.8701,70.2332,69.8624,70.156,9698.0
2020-12-10 10:40:00,90.77,90.84,90.56,90.64,6677.0,70.1251,70.1791,69.9628,70.0246,6677.0
2020-12-10 10:45:00,90.6,90.8,90.5,90.54,11643.0,69.9937,70.1482,69.9165,69.9474,11643.0
2020-12-10 10:50:00,90.54,90.59,90.39,90.54,9959.0,69.9474,69.986,69.8315,69.9474,9959.0
2020-12-10 10:55:00,90.51,90.52,90.28,90.45,12534.0,69.9242,69.9319,69.7465,69.8778,12534.0
2020-12-10 11:00:00,90.47,90.55,90.3,90.51,21182.0,69.8933,69.9551,69.762,69.9242,21182.0
2020-12-10 11:05:00,90.54,90.6,90.3,90.3,17841.0,69.9474,69.9937,69.762,69.762,17841.0
2020-12-10 11:10:00,90.25,90.29,90.12,90.23,21830.0,69.7233,69.7542,69.6229,69.7079,21830.0
2020-12-10 11:15:00,90.19,90.5,90.16,90.4,40854.0,69.677,69.9165,69.6538,69.8392,40854.0
2020-12-10 11:20:00,90.46,90.51,90.12,90.27,20073.0,69.8856,69.9242,69.6229,69.7388,20073.0
2020-12-10 11:25:00,90.23,90.39,90.16,90.2,15203.0,69.7079,69.8315,69.6538,69.6847,15203.0
2020-12-10 11:30:00,90.19,90.2,89.74,89.87,26278.0,69.677,69.6847,69.3293,69.4298,26278.0
2020-12-10 11:35:00,89.85,89.97,89.66,89.9,30224.0,69.4143,69.507,69.2675,69.4529,30224.0
2020-12-10 11:40:00,89.94,90.02,89.83,89.89,23410.0,69.4838,69.5456,69.3989,69.4452,23410.0
2020-12-10 11:45:00,89.89,89.95,89.79,89.83,10990.0,69.4452,69.4916,69.368,69.3989,10990.0
2020-12-10 11:50:00,89.83,89.86,89.7,89.86,17843.0,69.3989,69.422,69.2984,69.422,17843.0
2020-12-10 11:55:00,89.83,89.92,89.79,89.9,16057.0,69.3989,69.4684,69.368,69.4529,16057.0
2020-12-10 12:00:00,89.9,90.04,89.88,90.03,23494.0,69.4529,69.5611,69.4375,69.5534,23494.0
2020-12-10 12:05:00,90.04,90.14,89.93,90.14,4836.0,69.5611,69.6384,69.4761,69.6384,4836.0
2020-12-10 12:10:00,90.18,90.26,90.11,90.21,11371.0,69.6693,69.7311,69.6152,69.6924,11371.0
2020-12-10 12:15:00,90.25,90.25,90.01,90.12,23106.0,69.7233,69.7233,69.5379,69.6229,23106.0
2020-12-10 12:20:00,90.08,90.29,90.05,90.2,8184.0,69.592,69.7542,69.5688,69.6847,8184.0
2020-12-10 12:25:00,90.2,90.26,90.12,90.21,9159.0,69.6847,69.7311,69.6229,69.6924,9159.0
2020-12-10 12:30:00,90.2,90.28,90.11,90.23,12118.0,69.6847,69.7465,69.6152,69.7079,12118.0
2020-12-10 12:35:00,90.23,90.24,90.14,90.24,15914.0,69.7079,69.7156,69.6384,69.7156,15914.0
2020-12-10 12:40:00,90.27,90.32,90.1,90.12,12301.0,69.7388,69.7774,69.6075,69.6229,12301.0
2020-12-10 12:45:00,90.14,90.34,90.13,90.2,16596.0,69.6384,69.7929,69.6306,69.6847,16596.0
2020-12-10 12:50:00,90.2,90.2,90.03,90.12,6507.0,69.6847,69.6847,69.5534,69.6229,6507.0
2020-12-10 12:55:00,90.09,90.27,90.04,90.21,7151.0,69.5997,69.7388,69.5611,69.6924,7151.0
2020-12-10 13:00:00,90.21,90.33,90.11,90.16,23779.0,69.6924,69.7851,69.6152,69.6538,23779.0
2020-12-10 13:05:00,90.16,90.42,90.1,90.39,9927.0,69.6538,69.8547,69.6075,69.8315,9927.0
2020-12-10 13:10:00,90.4,90.61,90.36,90.58,15592.0,69.8392,70.0015,69.8083,69.9783,15592.0
2020-12-10 13:15:00,90.55,90.6,90.47,90.57,11022.0,69.9551,69.9937,69.8933,69.9706,11022.0
2020-12-10 13:20:00,90.53,90.75,90.52,90.61,21704.0,69.9397,70.1096,69.9319,70.0015,21704.0
2020-12-10 13:25:00,90.58,90.88,90.58,90.86,43619.0,69.9783,70.21,69.9783,70.1946,43619.0
2020-12-10 13:30:00,90.86,90.93,90.71,90.79,15784.0,70.1946,70.2487,70.0787,70.1405,15784.0
2020-12-10 13:35:00,90.75,90.75,90.52,90.66,12131.0,70.1096,70.1096,69.9319,70.0401,12131.0
2020-12-10 13:40:00,90.66,90.66,90.44,90.49,13762.0,70.0401,70.0401,69.8701,69.9087,13762.0
2020-12-10 13:45:00,90.56,90.64,90.36,90.41,21078.0,69.9628,70.0246,69.8083,69.8469,21078.0
2020-12-10 13:50:00,90.42,90.56,90.4,90.53,12151.0,69.8547,69.9628,69.8392,69.9397,12151.0
2020-12-10 13:55:00,90.53,90.53,90.14,90.33,13240.0,69.9397,69.9397,69.6384,69.7851,13240.0
2020-12-10 14:00:00,90.36,90.39,90.21,90.25,7864.0,69.8083,69.8315,69.6924,69.7233,7864.0
2020-12-10 14:05:00,90.23,90.33,90.21,90.28,11711.0,69.7079,69.7851,69.6924,69.7465,11711.0
2020-12-10 14:10:00,90.26,90.27,90.05,90.18,13094.0,69.7311,69.7388,69.5688,69.6693,13094.0
2020-12-10 14:15:00,90.12,90.21,90.05,90.08,14233.0,69.6229,69.6924,69.5688,69.592,14233.0
2020-12-10 14:20:00,90.11,90.13,90.03,90.13,11211.0,69.6152,69.6306,69.5534,69.6306,11211.0
2020-12-10 14:25:00,90.1,90.32,90.1,90.16,10756.0,69.6075,69.7774,69.6075,69.6538,10756.0
2020-12-10 14:30:00,90.15,90.27,90.05,90.19,15165.0,69.6461,69.7388,69.5688,69.677,15165.0
2020-12-10 14:35:00,90.21,90.36,90.15,90.36,13724.0,69.6924,69.8083,69.6461,69.8083,13724.0
2020-12-10 14:40:00,90.33,90.33,90.1,90.16,15558.0,69.7851,69.7851,69.6075,69.6538,15558.0
2020-12-10 14:45:00,90.18,90.25,90.1,90.16,9794.0,69.6693,69.7233,69.6075,69.6538,9794.0
2020-12-10 14:50:00,90.16,90.25,90.1,90.17,18097.0,69.6538,69.7233,69.6075,69.6615,18097.0
2020-12-10 14:55:00,90.16,90.26,90.0,90.12,20226.0,69.6538,69.7311,69.5302,69.6229,20226.0
2020-12-10 15:00:00,90.12,90.41,90.12,90.4,17806.0,69.6229,69.8469,69.6229,69.8392,17806.0
2020-12-10 15:05:00,90.43,90.52,90.36,90.45,13110.0,69.8624,69.9319,69.8083,69.8778,13110.0
2020-12-10 15:10:00,90.45,90.54,90.43,90.47,17739.0,69.8778,69.9474,69.8624,69.8933,17739.0
2020-12-10 15:15:00,90.5,90.58,90.48,90.51,22149.0,69.9165,69.9783,69.901,69.9242,22149.0
2020-12-10 15:20:00,90.48,90.56,90.45,90.47,25355.0,69.901,69.9628,69.8778,69.8933,25355.0
2020-12-10 15:25:00,90.5,90.51,90.28,90.35,19377.0,69.9165,69.9242,69.7465,69.8006,19377.0
2020-12-10 15:30:00,90.38,90.5,90.17,90.17,34079.0,69.8238,69.9165,69.6615,69.6615,34079.0
2020-12-10 15:35:00,90.15,90.16,90.02,90.1,30838.0,69.6461,69.6538,69.5456,69.6075,30838.0
2020-12-10 15:40:00,90.08,90.28,90.03,90.26,39346.0,69.592,69.7465,69.5534,69.7311,39346.0
2020-12-10 15:45:00,90.25,90.51,90.25,90.28,35444.0,69.7233,69.9242,69.7233,69.7465,35444.0
2020-12-10 15:50:00,90.3,90.61,90.3,90.59,57692.0,69.762,70.0015,69.762,69.986,57692.0
2020-12-10 15:55:00,90.59,90.64,90.35,90.43,117776.0,69.986,70.0246,69.8006,69.8624,117776.0
2020-12-11 09:30:00,89.21,89.93,89.16,89.16,196922.0,68.9199,69.4761,68.8812,68.8812,196922.0
2020-12-11 09:35:00,89.06,89.34,88.7,89.01,231437.0,68.804,69.0203,68.5259,68.7654,231437.0
2020-12-11 09:40:00,89.03,89.06,88.2,88.22,139733.0,68.7808,68.804,68.1396,68.155,139733.0
2020-12-11 09:45:00,88.22,88.29,87.55,87.75,220972.0,68.155,68.2091,67.6374,67.7919,220972.0
2020-12-11 09:50:00,87.72,87.97,87.46,87.54,164678.0,67.7688,67.9619,67.5679,67.6297,164678.0
2020-12-11 09:55:00,87.55,88.19,87.55,87.78,165334.0,67.6374,68.1319,67.6374,67.8151,165334.0
2020-12-11 10:00:00,87.78,88.17,87.69,87.86,77321.0,67.8151,68.1164,67.7456,67.8769,77321.0
2020-12-11 10:05:00,87.91,88.55,87.88,88.37,35223.0,67.9155,68.41,67.8924,68.2709,35223.0
2020-12-11 10:10:00,88.37,88.37,88.06,88.31,36107.0,68.2709,68.2709,68.0314,68.2246,36107.0
2020-12-11 10:15:00,88.29,88.4,88.16,88.36,48805.0,68.2091,68.2941,68.1087,68.2632,48805.0
2020-12-11 10:20:00,88.36,88.4,87.8,87.8,61490.0,68.2632,68.2941,67.8306,67.8306,61490.0
2020-12-11 10:25:00,87.84,87.88,87.69,87.8,86781.0,67.8615,67.8924,67.7456,67.8306,86781.0
2020-12-11 10:30:00,87.82,87.97,87.74,87.9,47979.0,67.846,67.9619,67.7842,67.9078,47979.0
2020-12-11 10:35:00,87.94,87.94,87.63,87.83,37595.0,67.9387,67.9387,67.6992,67.8537,37595.0
2020-12-11 10:40:00,87.83,88.18,87.78,88.18,22979.0,67.8537,68.1241,67.8151,68.1241,22979.0
2020-12-11 10:45:00,88.14,88.31,87.99,88.01,27386.0,68.0932,68.2246,67.9774,67.9928,27386.0
2020-12-11 10:50:00,87.95,88.04,87.81,87.91,17798.0,67.9465,68.016,67.8383,67.9155,17798.0
2020-12-11 10:55:00,87.89,88.28,87.89,88.17,11748.0,67.9001,68.2014,67.9001,68.1164,11748.0
2020-12-11 11:00:00,88.19,88.3,88.12,88.12,26075.0,68.1319,68.2168,68.0778,68.0778,26075.0
2020-12-11 11:05:00,88.13,88.5,88.12,88.34,28254.0,68.0855,68.3714,68.0778,68.2477,28254.0
2020-12-11 11:10:00,88.37,88.51,88.22,88.24,20273.0,68.2709,68.3791,68.155,68.1705,20273.0
2020-12-11 11:15:00,88.25,88.26,87.93,87.93,43840.0,68.1782,68.1859,67.931,67.931,43840.0
2020-12-11 11:20:00,87.91,87.92,87.5,87.55,73255.0,67.9155,67.9233,67.5988,67.6374,73255.0
2020-12-11 11:25:00,87.56,87.74,87.56,87.72,27030.0,67.6452,67.7842,67.6452,67.7688,27030.0
2020-12-11 11:30:00,87.73,87.9,87.65,87.9,44475.0,67.7765,67.9078,67.7147,67.9078,44475.0
2020-12-11 11:35:00,87.84,87.87,87.33,87.4,64137.0,67.8615,67.8846,67.4675,67.5215,64137.0
2020-12-11 11:40:00,87.42,87.55,87.33,87.39,42180.0,67.537,67.6374,67.4675,67.5138,42180.0
2020-12-11 11:45:00,87.35,87.49,87.2,87.4,26095.0,67.4829,67.5911,67.367,67.5215,26095.0
2020-12-11 11:50:00,87.44,87.62,87.4,87.62,24186.0,67.5524,67.6915,67.5215,67.6915,24186.0
2020-12-11 11:55:00,87.67,87.68,87.46,87.48,15737.0,67.7301,67.7379,67.5679,67.5833,15737.0
2020-12-11 12:00:00,87.51,87.54,87.36,87.45,16557.0,67.6065,67.6297,67.4906,67.5602,16557.0
2020-12-11 12:05:00,87.42,87.46,87.22,87.4,14718.0,67.537,67.5679,67.3825,67.5215,14718.0
2020-12-11 12:10:00,87.34,87.36,86.92,86.94,52679.0,67.4752,67.4906,67.1507,67.1662,52679.0
2020-12-11 12:15:00,86.92,87.05,86.51,86.57,73215.0,67.1507,67.2511,66.834,66.8803,73215.0
2020-12-11 12:20:00,86.58,86.72,86.29,86.72,159765.0,66.888,66.9962,66.664,66.9962,159765.0
2020-12-11 12:25:00,86.75,87.31,86.74,87.31,66123.0,67.0194,67.452,67.0117,67.452,66123.0
2020-12-11 12:30:00,87.3,87.39,87.24,87.33,18445.0,67.4443,67.5138,67.3979,67.4675,18445.0
2020-12-11 12:35:00,87.3,87.39,87.08,87.16,44415.0,67.4443,67.5138,67.2743,67.3361,44415.0
2020-12-11 12:40:00,87.17,87.2,87.02,87.03,20218.0,67.3439,67.367,67.228,67.2357,20218.0
2020-12-11 12:45:00,87.05,87.34,87.0,87.34,16833.0,67.2511,67.4752,67.2125,67.4752,16833.0
2020-12-11 12:50:00,87.32,87.4,87.3,87.39,13970.0,67.4597,67.5215,67.4443,67.5138,13970.0
2020-12-11 12:55:00,87.4,87.49,87.3,87.32,29665.0,67.5215,67.5911,67.4443,67.4597,29665.0
2020-12-11 13:00:00,87.37,87.43,87.26,87.29,23905.0,67.4984,67.5447,67.4134,67.4366,23905.0
2020-12-11 13:05:00,87.34,87.34,87.19,87.31,17002.0,67.4752,67.4752,67.3593,67.452,17002.0
2020-12-11 13:10:00,87.31,87.44,87.3,87.4,9282.0,67.452,67.5524,67.4443,67.5215,9282.0
2020-12-11 13:15:00,87.4,87.92,87.26,87.5,110317.0,67.5215,67.9233,67.4134,67.5988,110317.0
2020-12-11 13:20:00,87.47,87.68,87.42,87.65,16085.0,67.5756,67.7379,67.537,67.7147,16085.0
2020-12-11 13:25:00,87.65,87.92,87.62,87.83,16434.0,67.7147,67.9233,67.6915,67.8537,16434.0
2020-12-11 13:30:00,87.88,88.0,87.71,87.8,25877.0,67.8924,67.9851,67.761,67.8306,25877.0
2020-12-11 13:35:00,87.74,87.8,87.65,87.67,9800.0,67.7842,67.8306,67.7147,67.7301,9800.0
2020-12-11 13:40:00,87.67,87.8,87.66,87.72,11339.0,67.7301,67.8306,67.7224,67.7688,11339.0
2020-12-11 13:45:00,87.72,87.73,87.44,87.48,22772.0,67.7688,67.7765,67.5524,67.5833,22772.0
2020-12-11 13:50:00,87.46,87.76,87.38,87.58,81951.0,67.5679,67.7997,67.5061,67.6606,81951.0
2020-12-11 13:55:00,87.57,87.68,87.49,87.6,23936.0,67.6529,67.7379,67.5911,67.6761,23936.0
2020-12-11 14:00:00,87.59,87.6,87.46,87.51,13310.0,67.6683,67.6761,67.5679,67.6065,13310.0
2020-12-11 14:05:00,87.55,87.8,87.5,87.78,10661.0,67.6374,67.8306,67.5988,67.8151,10661.0
2020-12-11 14:10:00,87.78,87.86,87.63,87.65,13536.0,67.8151,67.8769,67.6992,67.7147,13536.0
2020-12-11 14:15:00,87.7,87.87,87.68,87.84,8991.0,67.7533,67.8846,67.7379,67.8615,8991.0
2020-12-11 14:20:00,87.85,87.96,87.83,87.93,10537.0,67.8692,67.9542,67.8537,67.931,10537.0
2020-12-11 14:25:00,87.92,88.02,87.66,87.81,40231.0,67.9233,68.0005,67.7224,67.8383,40231.0
2020-12-11 14:30:00,87.81,87.89,87.64,87.76,15048.0,67.8383,67.9001,67.707,67.7997,15048.0
2020-12-11 14:35:00,87.73,87.75,87.49,87.58,27834.0,67.7765,67.7919,67.5911,67.6606,27834.0
2020-12-11 14:40:00,87.61,87.91,87.58,87.84,21794.0,67.6838,67.9155,67.6606,67.8615,21794.0
2020-12-11 14:45:00,87.81,87.85,87.62,87.82,16773.0,67.8383,67.8692,67.6915,67.846,16773.0
2020-12-11 14:50:00,87.86,87.9,87.68,87.78,11740.0,67.8769,67.9078,67.7379,67.8151,11740.0
2020-12-11 14:55:00,87.78,87.88,87.75,87.75,12332.0,67.8151,67.8924,67.7919,67.7919,12332.0
2020-12-11 15:00:00,87.78,87.94,87.75,87.75,16948.0,67.8151,67.9387,67.7919,67.7919,16948.0
2020-12-11 15:05:00,87.77,87.82,87.64,87.68,15145.0,67.8074,67.846,67.707,67.7379,15145.0
2020-12-11 15:10:00,87.7,87.75,87.57,87.67,8750.0,67.7533,67.7919,67.6529,67.7301,8750.0
2020-12-11 15:15:00,87.71,87.94,87.71,87.88,30342.0,67.761,67.9387,67.761,67.8924,30342.0
2020-12-11 15:20:00,87.91,88.02,87.79,87.82,21946.0,67.9155,68.0005,67.8228,67.846,21946.0
2020-12-11 15:25:00,87.81,87.9,87.75,87.8,15416.0,67.8383,67.9078,67.7919,67.8306,15416.0
2020-12-11 15:30:00,87.82,87.99,87.79,87.86,50659.0,67.846,67.9774,67.8228,67.8769,50659.0
2020-12-11 15:35:00,87.86,88.12,87.86,88.03,27202.0,67.8769,68.0778,67.8769,68.0083,27202.0
2020-12-11 15:40:00,88.04,88.12,87.95,88.01,44050.0,68.016,68.0778,67.9465,67.9928,44050.0
2020-12-11 15:45:00,88.0,88.03,87.9,87.98,39037.0,67.9851,68.0083,67.9078,67.9696,39037.0
2020-12-11 15:50:00,87.97,88.04,87.7,87.72,90056.0,67.9619,68.016,67.7533,67.7688,90056.0
2020-12-11 15:55:00,87.74,87.93,87.65,87.92,168104.0,67.7842,67.931,67.7147,67.9233,168104.0
2020-12-14 09:30:00,90.02,90.18,89.5,89.68,186304.0,69.5456,69.6693,69.1439,69.283,186304.0
2020-12-14 09:35:00,89.74,89.78,89.1,89.75,52050.0,69.3293,69.3602,68.8349,69.3371,52050.0
2020-12-14 09:40:00,89.7,89.74,89.36,89.7,84480.0,69.2984,69.3293,69.0358,69.2984,84480.0
2020-12-14 09:45:00,89.65,89.98,89.42,89.93,40597.0,69.2598,69.5147,69.0821,69.4761,40597.0
2020-12-14 09:50:00,89.94,89.94,89.47,89.5,65996.0,69.4838,69.4838,69.1207,69.1439,65996.0
2020-12-14 09:55:00,89.54,89.57,89.0,89.1,132578.0,69.1748,69.198,68.7576,68.8349,132578.0
2020-12-14 10:00:00,89.14,89.37,88.65,88.73,38109.0,68.8658,69.0435,68.4872,68.549,38109.0
2020-12-14 10:05:00,88.77,89.13,88.76,89.01,41778.0,68.5799,68.8581,68.5722,68.7654,41778.0
2020-12-14 10:10:00,89.05,89.15,88.66,88.89,28746.0,68.7963,68.8735,68.495,68.6727,28746.0
2020-12-14 10:15:00,88.87,89.05,88.6,88.62,52354.0,68.6572,68.7963,68.4486,68.4641,52354.0
2020-12-14 10:20:00,88.64,88.79,88.58,88.7,34729.0,68.4795,68.5954,68.4332,68.5259,34729.0
2020-12-14 10:25:00,88.66,89.39,88.65,89.33,48377.0,68.495,69.0589,68.4872,69.0126,48377.0
2020-12-14 10:30:00,89.31,89.32,89.07,89.32,15814.0,68.9971,69.0049,68.8117,69.0049,15814.0
2020-12-14 10:35:00,89.26,89.29,88.94,88.95,27829.0,68.9585,68.9817,68.7113,68.719,27829.0
2020-12-14 10:40:00,88.97,89.0,88.72,88.76,16830.0,68.7345,68.7576,68.5413,68.5722,16830.0
2020-12-14 10:45:00,88.74,88.79,88.25,88.37,40463.0,68.5568,68.5954,68.1782,68.2709,40463.0
2020-12-14 10:50:00,88.3,88.3,87.93,88.06,85787.0,68.2168,68.2168,67.931,68.0314,85787.0
2020-12-14 10:55:00,88.03,88.27,87.93,88.11,60899.0,68.0083,68.1937,67.931,68.0701,60899.0
2020-12-14 11:00:00,88.07,88.42,87.99,88.35,36527.0,68.0392,68.3096,67.9774,68.2555,36527.0
2020-12-14 11:05:00,88.31,88.38,87.79,87.79,53482.0,68.2246,68.2787,67.8228,67.8228,53482.0
2020-12-14 11:10:00,87.83,88.06,87.63,87.63,44616.0,67.8537,68.0314,67.6992,67.6992,44616.0
2020-12-14 11:15:00,87.66,87.85,87.4,87.81,74285.0,67.7224,67.8692,67.5215,67.8383,74285.0
2020-12-14 11:20:00,87.8,87.9,87.58,87.65,29639.0,67.8306,67.9078,67.6606,67.7147,29639.0
2020-12-14 11:25:00,87.65,87.68,87.31,87.35,30701.0,67.7147,67.7379,67.452,67.4829,30701.0
2020-12-14 11:30:00,87.39,87.65,87.08,87.1,76533.0,67.5138,67.7147,67.2743,67.2898,76533.0
2020-12-14 11:35:00,87.12,87.29,87.06,87.17,50798.0,67.3052,67.4366,67.2589,67.3439,50798.0
2020-12-14 11:40:00,87.15,87.2,86.9,87.08,38769.0,67.3284,67.367,67.1353,67.2743,38769.0
2020-12-14 11:45:00,87.08,87.31,86.98,87.25,41117.0,67.2743,67.452,67.1971,67.4057,41117.0
2020-12-14 11:50:00,87.29,87.29,87.0,87.16,29748.0,67.4366,67.4366,67.2125,67.3361,29748.0
2020-12-14 11:55:00,87.26,87.26,86.94,86.99,16784.0,67.4134,67.4134,67.1662,67.2048,16784.0
2020-12-14 12:00:00,87.02,87.15,86.99,87.14,16203.0,67.228,67.3284,67.2048,67.3207,16203.0
2020-12-14 12:05:00,87.17,87.17,87.0,87.11,27371.0,67.3439,67.3439,67.2125,67.2975,27371.0
2020-12-14 12:10:00,87.08,87.18,87.02,87.07,16417.0,67.2743,67.3516,67.228,67.2666,16417.0
2020-12-14 12:15:00,87.06,87.13,86.86,86.91,36469.0,67.2589,67.313,67.1044,67.143,36469.0
2020-12-14 12:20:00,86.91,86.96,86.75,86.87,29794.0,67.143,67.1816,67.0194,67.1121,29794.0
2020-12-14 12:25:00,86.87,87.14,86.86,87.14,23992.0,67.1121,67.3207,67.1044,67.3207,23992.0
2020-12-14 12:30:00,87.16,87.29,87.11,87.29,30896.0,67.3361,67.4366,67.2975,67.4366,30896.0
2020-12-14 12:35:00,87.29,87.49,87.28,87.36,22039.0,67.4366,67.5911,67.4288,67.4906,22039.0
2020-12-14 12:40:00,87.4,87.44,87.29,87.36,17800.0,67.5215,67.5524,67.4366,67.4906,17800.0
2020-12-14 12:45:00,87.33,87.45,87.17,87.2,12342.0,67.4675,67.5602,67.3439,67.367,12342.0
2020-12-14 12:50:00,87.22,87.44,87.1,87.44,30020.0,67.3825,67.5524,67.2898,67.5524,30020.0
2020-12-14 12:55:00,87.45,87.51,87.35,87.43,25114.0,67.5602,67.6065,67.4829,67.5447,25114.0
2020-12-14 13:00:00,87.48,87.83,87.47,87.69,14688.0,67.5833,67.8537,67.5756,67.7456,14688.0
2020-12-14 13:05:00,87.67,87.73,87.5,87.51,9419.0,67.7301,67.7765,67.5988,67.6065,9419.0
2020-12-14 13:10:00,87.53,87.57,87.4,87.48,14822.0,67.622,67.6529,67.5215,67.5833,14822.0
2020-12-14 13:15:00,87.44,87.56,87.32,87.56,15267.0,67.5524,67.6452,67.4597,67.6452,15267.0
2020-12-14 13:20:00,87.56,87.69,87.5,87.5,14838.0,67.6452,67.7456,67.5988,67.5988,14838.0
2020-12-14 13:25:00,87.51,87.78,87.51,87.7,14066.0,67.6065,67.8151,67.6065,67.7533,14066.0
2020-12-14 13:30:00,87.7,88.0,87.69,87.97,18274.0,67.7533,67.9851,67.7456,67.9619,18274.0
2020-12-14 13:35:00,88.0,88.07,87.82,87.84,18494.0,67.9851,68.0392,67.846,67.8615,18494.0
2020-12-14 13:40:00,87.83,87.83,87.68,87.76,8680.0,67.8537,67.8537,67.7379,67.7997,8680.0
2020-12-14 13:45:00,87.75,87.76,87.54,87.56,11407.0,67.7919,67.7997,67.6297,67.6452,11407.0
2020-12-14 13:50:00,87.54,87.73,87.54,87.63,13444.0,67.6297,67.7765,67.6297,67.6992,13444.0
2020-12-14 13:55:00,87.58,87.62,87.32,87.34,15009.0,67.6606,67.6915,67.4597,67.4752,15009.0
2020-12-14 14:00:00,87.34,87.47,87.29,87.33,20759.0,67.4752,67.5756,67.4366,67.4675,20759.0
2020-12-14 14:05:00,87.33,87.37,87.17,87.27,25498.0,67.4675,67.4984,67.3439,67.4211,25498.0
2020-12-14 14:10:00,87.25,87.27,87.0,87.01,19911.0,67.4057,67.4211,67.2125,67.2202,19911.0
2020-12-14 14:15:00,87.06,87.11,86.93,87.06,26235.0,67.2589,67.2975,67.1584,67.2589,26235.0
2020-12-14 14:20:00,87.03,87.05,86.88,86.94,15363.0,67.2357,67.2511,67.1198,67.1662,15363.0
2020-12-14 14:25:00,86.96,87.13,86.93,87.08,37544.0,67.1816,67.313,67.1584,67.2743,37544.0
2020-12-14 14:30:00,87.05,87.26,87.01,87.24,38829.0,67.2511,67.4134,67.2202,67.3979,38829.0
2020-12-14 14:35:00,87.23,87.32,86.98,87.16,58126.0,67.3902,67.4597,67.1971,67.3361,58126.0
2020-12-14 14:40:00,87.18,87.69,87.16,87.61,54219.0,67.3516,67.7456,67.3361,67.6838,54219.0
2020-12-14 14:45:00,87.62,87.62,87.25,87.48,57877.0,67.6915,67.6915,67.4057,67.5833,57877.0
2020-12-14 14:50:00,87.48,87.58,87.41,87.49,75433.0,67.5833,67.6606,67.5293,67.5911,75433.0
2020-12-14 14:55:00,87.47,87.59,87.2,87.27,56782.0,67.5756,67.6683,67.367,67.4211,56782.0
2020-12-14 15:00:00,87.32,87.36,87.11,87.3,47760.0,67.4597,67.4906,67.2975,67.4443,47760.0
2020-12-14 15:05:00,87.31,87.39,87.19,87.37,60775.0,67.452,67.5138,67.3593,67.4984,60775.0
2020-12-14 15:10:00,87.33,87.44,87.29,87.29,50722.0,67.4675,67.5524,67.4366,67.4366,50722.0
2020-12-14 15:15:00,87.3,87.45,87.22,87.22,59795.0,67.4443,67.5602,67.3825,67.3825,59795.0
2020-12-14 15:20:00,87.19,87.36,87.14,87.27,65785.0,67.3593,67.4906,67.3207,67.4211,65785.0
2020-12-14 15:25:00,87.27,87.42,86.93,86.98,68407.0,67.4211,67.537,67.1584,67.1971,68407.0
2020-12-14 15:30:00,87.0,87.03,86.8,86.86,69602.0,67.2125,67.2357,67.058,67.1044,69602.0
2020-12-14 15:35:00,86.87,87.09,86.82,86.97,82281.0,67.1121,67.2821,67.0735,67.1893,82281.0
2020-12-14 15:40:00,86.92,87.15,86.86,87.0,74590.0,67.1507,67.3284,67.1044,67.2125,74590.0
2020-12-14 15:45:00,87.02,87.28,87.0,87.2,87095.0,67.228,67.4288,67.2125,67.367,87095.0
2020-12-14 15:50:00,87.2,87.25,87.13,87.15,65431.0,67.367,67.4057,67.313,67.3284,65431.0
2020-12-14 15:55:00,87.17,87.32,86.97,87.29,222437.0,67.3439,67.4597,67.1893,67.4366,222437.0
2020-12-15 09:30:00,88.44,88.6,87.85,88.52,65058.0,68.325,68.4486,67.8692,68.3868,65058.0
2020-12-15 09:35:00,88.57,88.75,87.91,88.0,44696.0,68.4254,68.5645,67.9155,67.9851,44696.0
2020-12-15 09:40:00,87.94,88.07,87.65,87.72,34102.0,67.9387,68.0392,67.7147,67.7688,34102.0
2020-12-15 09:45:00,87.72,87.91,87.22,87.52,32585.0,67.7688,67.9155,67.3825,67.6143,32585.0
2020-12-15 09:50:00,87.49,87.85,87.41,87.67,28949.0,67.5911,67.8692,67.5293,67.7301,28949.0
2020-12-15 09:55:00,87.67,87.72,87.49,87.57,110363.0,67.7301,67.7688,67.5911,67.6529,110363.0
2020-12-15 10:00:00,87.55,87.94,87.28,87.93,103422.0,67.6374,67.9387,67.4288,67.931,103422.0
2020-12-15 10:05:00,87.93,88.24,87.89,88.24,47194.0,67.931,68.1705,67.9001,68.1705,47194.0
2020-12-15 10:10:00,88.24,88.4,88.05,88.2,70329.0,68.1705,68.2941,68.0237,68.1396,70329.0
2020-12-15 10:15:00,88.1,88.32,88.09,88.2,43287.0,68.0623,68.2323,68.0546,68.1396,43287.0
2020-12-15 10:20:00,88.21,88.25,87.91,88.18,37166.0,68.1473,68.1782,67.9155,68.1241,37166.0
2020-12-15 10:25:00,88.16,88.16,87.92,88.02,98604.0,68.1087,68.1087,67.9233,68.0005,98604.0
2020-12-15 10:30:00,88.02,88.29,87.91,88.19,39387.0,68.0005,68.2091,67.9155,68.1319,39387.0
2020-12-15 10:35:00,88.19,88.21,87.76,87.76,42185.0,68.1319,68.1473,67.7997,67.7997,42185.0
2020-12-15 10:40:00,87.81,87.97,87.65,87.78,52310.0,67.8383,67.9619,67.7147,67.8151,52310.0
2020-12-15 10:45:00,87.88,88.18,87.88,88.13,82441.0,67.8924,68.1241,67.8924,68.0855,82441.0
2020-12-15 10:50:00,88.14,88.63,88.1,88.46,46975.0,68.0932,68.4718,68.0623,68.3405,46975.0
2020-12-15 10:55:00,88.46,88.91,88.41,88.87,46944.0,68.3405,68.6881,68.3018,68.6572,46944.0
2020-12-15 11:00:00,88.81,88.87,88.38,88.38,49565.0,68.6109,68.6572,68.2787,68.2787,49565.0
2020-12-15 11:05:00,88.39,88.72,88.33,88.49,37112.0,68.2864,68.5413,68.24,68.3636,37112.0
2020-12-15 11:10:00,88.58,88.88,88.4,88.85,50981.0,68.4332,68.6649,68.2941,68.6418,50981.0
2020-12-15 11:15:00,88.83,88.84,88.6,88.69,40452.0,68.6263,68.634,68.4486,68.5181,40452.0
2020-12-15 11:20:00,88.66,89.06,88.61,88.95,56983.0,68.495,68.804,68.4563,68.719,56983.0
2020-12-15 11:25:00,89.0,89.25,88.96,89.09,49149.0,68.7576,68.9508,68.7267,68.8272,49149.0
2020-12-15 11:30:00,89.01,89.18,88.84,88.95,46682.0,68.7654,68.8967,68.634,68.719,46682.0
2020-12-15 11:35:00,89.0,89.11,88.69,88.83,34397.0,68.7576,68.8426,68.5181,68.6263,34397.0
2020-12-15 11:40:00,88.88,89.31,88.88,89.2,45737.0,68.6649,68.9971,68.6649,68.9121,45737.0
2020-12-15 11:45:00,89.19,89.39,89.13,89.31,29542.0,68.9044,69.0589,68.8581,68.9971,29542.0
2020-12-15 11:50:00,89.25,89.4,89.09,89.21,29147.0,68.9508,69.0667,68.8272,68.9199,29147.0
2020-12-15 11:55:00,89.2,89.21,88.86,88.95,35373.0,68.9121,68.9199,68.6495,68.719,35373.0
2020-12-15 12:00:00,88.98,89.02,88.78,88.91,30764.0,68.7422,68.7731,68.5877,68.6881,30764.0
2020-12-15 12:05:00,88.9,88.99,88.8,88.84,32488.0,68.6804,68.7499,68.6031,68.634,32488.0
2020-12-15 12:10:00,88.86,89.0,88.77,88.93,28446.0,68.6495,68.7576,68.5799,68.7036,28446.0
2020-12-15 12:15:00,88.98,89.03,88.54,88.54,47564.0,68.7422,68.7808,68.4023,68.4023,47564.0
2020-12-15 12:20:00,88.55,88.88,88.54,88.63,31202.0,68.41,68.6649,68.4023,68.4718,31202.0
2020-12-15 12:25:00,88.6,88.76,88.45,88.67,28390.0,68.4486,68.5722,68.3327,68.5027,28390.0
2020-12-15 12:30:00,88.69,89.08,88.66,89.03,34889.0,68.5181,68.8194,68.495,68.7808,34889.0
2020-12-15 12:35:00,89.02,89.06,88.85,89.04,91985.0,68.7731,68.804,68.6418,68.7885,91985.0
2020-12-15 12:40:00,89.03,89.06,88.89,89.03,58250.0,68.7808,68.804,68.6727,68.7808,58250.0
2020-12-15 12:45:00,89.01,89.07,88.92,88.98,35058.0,68.7654,68.8117,68.6958,68.7422,35058.0
2020-12-15 12:50:00,89.02,89.15,88.93,89.12,47993.0,68.7731,68.8735,68.7036,68.8503,47993.0
2020-12-15 12:55:00,89.11,89.38,89.0,89.23,62151.0,68.8426,69.0512,68.7576,68.9353,62151.0
2020-12-15 13:00:00,89.24,89.33,88.91,88.98,59130.0,68.9431,69.0126,68.6881,68.7422,59130.0
2020-12-15 13:05:00,88.98,89.19,88.9,88.94,43304.0,68.7422,68.9044,68.6804,68.7113,43304.0
2020-12-15 13:10:00,88.94,89.16,88.59,89.13,113053.0,68.7113,68.8812,68.4409,68.8581,113053.0
2020-12-15 13:15:00,89.16,89.16,88.91,89.04,31144.0,68.8812,68.8812,68.6881,68.7885,31144.0
2020-12-15 13:20:00,89.04,89.16,88.96,89.03,59069.0,68.7885,68.8812,68.7267,68.7808,59069.0
2020-12-15 13:25:00,89.0,89.16,88.98,89.09,28641.0,68.7576,68.8812,68.7422,68.8272,28641.0
2020-12-15 13:30:00,89.1,89.33,89.05,89.32,31193.0,68.8349,69.0126,68.7963,69.0049,31193.0
2020-12-15 13:35:00,89.32,89.34,89.1,89.16,84190.0,69.0049,69.0203,68.8349,68.8812,84190.0
2020-12-15 13:40:00,89.12,89.35,89.11,89.32,26512.0,68.8503,69.028,68.8426,69.0049,26512.0
2020-12-15 13:45:00,89.35,89.5,89.24,89.41,52409.0,69.028,69.1439,68.9431,69.0744,52409.0
2020-12-15 13:50:00,89.38,89.5,89.33,89.5,60381.0,69.0512,69.1439,69.0126,69.1439,60381.0
2020-12-15 13:55:00,89.48,89.54,89.27,89.53,31749.0,69.1285,69.1748,68.9662,69.1671,31749.0
2020-12-15 14:00:00,89.5,89.59,89.36,89.45,37140.0,69.1439,69.2134,69.0358,69.1053,37140.0
2020-12-15 14:05:00,89.43,89.46,89.15,89.18,31882.0,69.0898,69.113,68.8735,68.8967,31882.0
2020-12-15 14:10:00,89.21,89.45,89.19,89.45,32138.0,68.9199,69.1053,68.9044,69.1053,32138.0
2020-12-15 14:15:00,89.48,89.48,89.17,89.39,34397.0,69.1285,69.1285,68.889,69.0589,34397.0
2020-12-15 14:20:00,89.42,89.5,89.31,89.39,30389.0,69.0821,69.1439,68.9971,69.0589,30389.0
2020-12-15 14:25:00,89.42,89.5,89.33,89.35,33826.0,69.0821,69.1439,69.0126,69.028,33826.0
2020-12-15 14:30:00,89.34,89.5,89.3,89.42,29158.0,69.0203,69.1439,68.9894,69.0821,29158.0
2020-12-15 14:35:00,89.39,89.47,89.3,89.41,35066.0,69.0589,69.1207,68.9894,69.0744,35066.0
2020-12-15 14:40:00,89.37,89.43,89.25,89.36,16815.0,69.0435,69.0898,68.9508,69.0358,16815.0
2020-12-15 14:45:00,89.4,89.42,89.32,89.4,16107.0,69.0667,69.0821,69.0049,69.0667,16107.0
2020-12-15 14:50:00,89.37,89.42,89.17,89.21,15273.0,69.0435,69.0821,68.889,68.9199,15273.0
2020-12-15 14:55:00,89.21,89.26,89.13,89.17,18265.0,68.9199,68.9585,68.8581,68.889,18265.0
2020-12-15 15:00:00,89.17,89.23,89.14,89.17,15968.0,68.889,68.9353,68.8658,68.889,15968.0
2020-12-15 15:05:00,89.18,89.25,89.05,89.09,44044.0,68.8967,68.9508,68.7963,68.8272,44044.0
2020-12-15 15:10:00,89.05,89.18,89.0,89.15,30334.0,68.7963,68.8967,68.7576,68.8735,30334.0
2020-12-15 15:15:00,89.15,89.2,88.98,89.08,62421.0,68.8735,68.9121,68.7422,68.8194,62421.0
2020-12-15 15:20:00,89.07,89.21,89.0,89.02,63641.0,68.8117,68.9199,68.7576,68.7731,63641.0
2020-12-15 15:25:00,89.02,89.1,88.83,88.83,59610.0,68.7731,68.8349,68.6263,68.6263,59610.0
2020-12-15 15:30:00,88.86,89.1,88.83,88.89,117365.0,68.6495,68.8349,68.6263,68.6727,117365.0
2020-12-15 15:35:00,88.91,89.27,88.9,89.24,60696.0,68.6881,68.9662,68.6804,68.9431,60696.0
2020-12-15 15:40:00,89.27,89.45,89.19,89.41,71216.0,68.9662,69.1053,68.9044,69.0744,71216.0
2020-12-15 15:45:00,89.42,89.49,89.25,89.25,52134.0,69.0821,69.1362,68.9508,68.9508,52134.0
2020-12-15 15:50:00,89.26,89.27,89.2,89.23,149713.0,68.9585,68.9662,68.9121,68.9353,149713.0
2020-12-15 15:55:00,89.24,89.76,89.23,89.74,303457.0,68.9431,69.3448,68.9353,69.3293,303457.0
2020-12-16 09:30:00,88.19,89.23,88.1,88.88,125881.0,68.1319,68.9353,68.0623,68.6649,125881.0
2020-12-16 09:35:00,88.9,89.69,88.89,89.61,57837.0,68.6804,69.2907,68.6727,69.2289,57837.0
2020-12-16 09:40:00,89.67,89.83,89.48,89.83,19338.0,69.2753,69.3989,69.1285,69.3989,19338.0
2020-12-16 09:45:00,89.77,90.15,89.64,89.99,45133.0,69.3525,69.6461,69.2521,69.5225,45133.0
2020-12-16 09:50:00,89.93,90.11,89.62,89.62,38092.0,69.4761,69.6152,69.2366,69.2366,38092.0
2020-12-16 09:55:00,89.63,90.13,89.5,90.13,24579.0,69.2443,69.6306,69.1439,69.6306,24579.0
2020-12-16 10:00:00,90.14,90.3,89.72,89.8,36388.0,69.6384,69.762,69.3139,69.3757,36388.0
2020-12-16 10:05:00,89.78,89.84,89.32,89.32,40567.0,69.3602,69.4066,69.0049,69.0049,40567.0
2020-12-16 10:10:00,89.32,89.43,89.12,89.17,32821.0,69.0049,69.0898,68.8503,68.889,32821.0
2020-12-16 10:15:00,89.15,89.37,88.86,89.0,35838.0,68.8735,69.0435,68.6495,68.7576,35838.0
2020-12-16 10:20:00,88.93,89.1,88.81,88.96,22510.0,68.7036,68.8349,68.6109,68.7267,22510.0
2020-12-16 10:25:00,88.97,89.06,88.78,88.83,25258.0,68.7345,68.804,68.5877,68.6263,25258.0
2020-12-16 10:30:00,88.83,89.12,88.76,88.91,38168.0,68.6263,68.8503,68.5722,68.6881,38168.0
2020-12-16 10:35:00,88.9,88.9,88.6,88.67,48452.0,68.6804,68.6804,68.4486,68.5027,48452.0
2020-12-16 10:40:00,88.65,88.68,88.32,88.33,32414.0,68.4872,68.5104,68.2323,68.24,32414.0
2020-12-16 10:45:00,88.37,88.48,88.25,88.47,34657.0,68.2709,68.3559,68.1782,68.3482,34657.0
2020-12-16 10:50:00,88.44,88.57,88.34,88.54,25765.0,68.325,68.4254,68.2477,68.4023,25765.0
2020-12-16 10:55:00,88.56,88.88,88.38,88.88,26663.0,68.4177,68.6649,68.2787,68.6649,26663.0
2020-12-16 11:00:00,88.86,88.89,88.68,88.79,34274.0,68.6495,68.6727,68.5104,68.5954,34274.0
2020-12-16 11:05:00,88.77,88.89,88.56,88.61,30130.0,68.5799,68.6727,68.4177,68.4563,30130.0
2020-12-16 11:10:00,88.6,88.68,88.46,88.54,21035.0,68.4486,68.5104,68.3405,68.4023,21035.0
2020-12-16 11:15:00,88.6,88.84,88.52,88.84,19678.0,68.4486,68.634,68.3868,68.634,19678.0
2020-12-16 11:20:00,88.83,89.2,88.76,89.16,17744.0,68.6263,68.9121,68.5722,68.8812,17744.0
2020-12-16 11:25:00,89.13,89.13,88.87,89.07,11579.0,68.8581,68.8581,68.6572,68.8117,11579.0
2020-12-16 11:30:00,89.09,89.29,89.04,89.18,56946.0,68.8272,68.9817,68.7885,68.8967,56946.0
2020-12-16 11:35:00,89.2,89.23,88.89,88.94,10913.0,68.9121,68.9353,68.6727,68.7113,10913.0
2020-12-16 11:40:00,88.98,89.29,88.95,89.22,18686.0,68.7422,68.9817,68.719,68.9276,18686.0
2020-12-16 11:45:00,89.21,89.25,89.15,89.17,10156.0,68.9199,68.9508,68.8735,68.889,10156.0
2020-12-16 11:50:00,89.17,89.19,89.07,89.07,8407.0,68.889,68.9044,68.8117,68.8117,8407.0
2020-12-16 11:55:00,89.06,89.33,89.05,89.3,16586.0,68.804,69.0126,68.7963,68.9894,16586.0
2020-12-16 12:00:00,89.3,89.37,89.17,89.21,10912.0,68.9894,69.0435,68.889,68.9199,10912.0
2020-12-16 12:05:00,89.17,89.22,89.12,89.16,8436.0,68.889,68.9276,68.8503,68.8812,8436.0
2020-12-16 12:10:00,89.15,89.17,88.96,88.96,10932.0,68.8735,68.889,68.7267,68.7267,10932.0
2020-12-16 12:15:00,88.96,89.02,88.88,88.98,15087.0,68.7267,68.7731,68.6649,68.7422,15087.0
2020-12-16 12:20:00,89.02,89.03,88.93,88.98,7143.0,68.7731,68.7808,68.7036,68.7422,7143.0
2020-12-16 12:25:00,88.98,89.03,88.86,88.86,8988.0,68.7422,68.7808,68.6495,68.6495,8988.0
2020-12-16 12:30:00,88.91,88.96,88.84,88.96,10127.0,68.6881,68.7267,68.634,68.7267,10127.0
2020-12-16 12:35:00,88.89,88.96,88.8,88.83,14536.0,68.6727,68.7267,68.6031,68.6263,14536.0
2020-12-16 12:40:00,88.81,88.84,88.71,88.77,7813.0,68.6109,68.634,68.5336,68.5799,7813.0
2020-12-16 12:45:00,88.78,88.97,88.72,88.77,10136.0,68.5877,68.7345,68.5413,68.5799,10136.0
2020-12-16 12:50:00,88.77,88.83,88.71,88.8,4805.0,68.5799,68.6263,68.5336,68.6031,4805.0
2020-12-16 12:55:00,88.81,89.03,88.81,88.87,8214.0,68.6109,68.7808,68.6109,68.6572,8214.0
2020-12-16 13:00:00,88.88,89.06,88.87,89.06,10499.0,68.6649,68.804,68.6572,68.804,10499.0
2020-12-16 13:05:00,89.03,89.06,88.92,89.0,9908.0,68.7808,68.804,68.6958,68.7576,9908.0
2020-12-16 13:10:00,88.97,88.98,88.83,88.88,17695.0,68.7345,68.7422,68.6263,68.6649,17695.0
2020-12-16 13:15:00,88.89,89.04,88.87,89.01,14354.0,68.6727,68.7885,68.6572,68.7654,14354.0
2020-12-16 13:20:00,88.99,88.99,88.77,88.8,27429.0,68.7499,68.7499,68.5799,68.6031,27429.0
2020-12-16 13:25:00,88.75,88.8,88.72,88.8,18040.0,68.5645,68.6031,68.5413,68.6031,18040.0
2020-12-16 13:30:00,88.78,88.91,88.63,88.76,39404.0,68.5877,68.6881,68.4718,68.5722,39404.0
2020-12-16 13:35:00,88.7,88.79,88.66,88.75,10629.0,68.5259,68.5954,68.495,68.5645,10629.0
2020-12-16 13:40:00,88.73,88.8,88.7,88.79,10504.0,68.549,68.6031,68.5259,68.5954,10504.0
2020-12-16 13:45:00,88.77,88.85,88.75,88.8,37600.0,68.5799,68.6418,68.5645,68.6031,37600.0
2020-12-16 13:50:00,88.79,88.85,88.62,88.62,9614.0,68.5954,68.6418,68.4641,68.4641,9614.0
2020-12-16 13:55:00,88.64,88.64,88.43,88.56,22384.0,68.4795,68.4795,68.3173,68.4177,22384.0
2020-12-16 14:00:00,88.61,88.78,88.48,88.48,19955.0,68.4563,68.5877,68.3559,68.3559,19955.0
2020-12-16 14:05:00,88.52,88.52,88.3,88.35,18048.0,68.3868,68.3868,68.2168,68.2555,18048.0
2020-12-16 14:10:00,88.28,88.29,88.15,88.27,18073.0,68.2014,68.2091,68.101,68.1937,18073.0
2020-12-16 14:15:00,88.23,88.27,88.13,88.2,12372.0,68.1628,68.1937,68.0855,68.1396,12372.0
2020-12-16 14:20:00,88.17,88.27,88.13,88.23,17596.0,68.1164,68.1937,68.0855,68.1628,17596.0
2020-12-16 14:25:00,88.22,88.28,88.15,88.26,27299.0,68.155,68.2014,68.101,68.1859,27299.0
2020-12-16 14:30:00,88.28,88.37,88.21,88.36,16373.0,68.2014,68.2709,68.1473,68.2632,16373.0
2020-12-16 14:35:00,88.38,88.83,88.37,88.8,73384.0,68.2787,68.6263,68.2709,68.6031,73384.0
2020-12-16 14:40:00,88.79,88.79,88.62,88.64,7481.0,68.5954,68.5954,68.4641,68.4795,7481.0
2020-12-16 14:45:00,88.62,88.69,88.56,88.67,12573.0,68.4641,68.5181,68.4177,68.5027,12573.0
2020-12-16 14:50:00,88.68,88.8,88.67,88.7,10211.0,68.5104,68.6031,68.5027,68.5259,10211.0
2020-12-16 14:55:00,88.7,88.77,88.65,88.71,13590.0,68.5259,68.5799,68.4872,68.5336,13590.0
2020-12-16 15:00:00,88.69,88.71,88.56,88.56,22901.0,68.5181,68.5336,68.4177,68.4177,22901.0
2020-12-16 15:05:00,88.58,88.64,88.56,88.58,10828.0,68.4332,68.4795,68.4177,68.4332,10828.0
2020-12-16 15:10:00,88.6,88.69,88.55,88.67,20544.0,68.4486,68.5181,68.41,68.5027,20544.0
2020-12-16 15:15:00,88.67,88.7,88.58,88.61,45961.0,68.5027,68.5259,68.4332,68.4563,45961.0
2020-12-16 15:20:00,88.6,88.71,88.5,88.66,48502.0,68.4486,68.5336,68.3714,68.495,48502.0
2020-12-16 15:25:00,88.65,88.67,88.44,88.46,14423.0,68.4872,68.5027,68.325,68.3405,14423.0
2020-12-16 15:30:00,88.45,88.63,88.42,88.55,21402.0,68.3327,68.4718,68.3096,68.41,21402.0
2020-12-16 15:35:00,88.56,88.56,88.35,88.48,31069.0,68.4177,68.4177,68.2555,68.3559,31069.0
2020-12-16 15:40:00,88.48,88.5,88.37,88.39,38309.0,68.3559,68.3714,68.2709,68.2864,38309.0
2020-12-16 15:45:00,88.4,88.5,88.38,88.46,111223.0,68.2941,68.3714,68.2787,68.3405,111223.0
2020-12-16 15:50:00,88.46,88.5,88.4,88.46,50075.0,68.3405,68.3714,68.2941,68.3405,50075.0
2020-12-16 15:55:00,88.48,88.58,88.28,88.29,135033.0,68.3559,68.4332,68.2014,68.2091,135033.0
2020-12-17 09:30:00,89.19,89.19,87.76,88.01,92850.0,68.9044,68.9044,67.7997,67.9928,92850.0
2020-12-17 09:35:00,87.92,88.38,87.6,87.83,36184.0,67.9233,68.2787,67.6761,67.8537,36184.0
2020-12-17 09:40:00,87.89,88.01,87.49,87.74,35835.0,67.9001,67.9928,67.5911,67.7842,35835.0
2020-12-17 09:45:00,87.73,87.85,87.56,87.72,22282.0,67.7765,67.8692,67.6452,67.7688,22282.0
2020-12-17 09:50:00,87.8,87.96,87.68,87.8,20333.0,67.8306,67.9542,67.7379,67.8306,20333.0
2020-12-17 09:55:00,87.81,87.92,87.63,87.69,38090.0,67.8383,67.9233,67.6992,67.7456,38090.0
2020-12-17 10:00:00,87.68,88.03,87.66,87.83,17568.0,67.7379,68.0083,67.7224,67.8537,17568.0
2020-12-17 10:05:00,87.87,88.24,87.82,88.2,21434.0,67.8846,68.1705,67.846,68.1396,21434.0
2020-12-17 10:10:00,88.17,88.33,88.02,88.28,17780.0,68.1164,68.24,68.0005,68.2014,17780.0
2020-12-17 10:15:00,88.22,88.34,87.85,87.92,24677.0,68.155,68.2477,67.8692,67.9233,24677.0
2020-12-17 10:20:00,87.92,87.92,87.75,87.86,15683.0,67.9233,67.9233,67.7919,67.8769,15683.0
2020-12-17 10:25:00,87.88,87.96,87.65,87.89,34908.0,67.8924,67.9542,67.7147,67.9001,34908.0
2020-12-17 10:30:00,87.84,87.93,87.72,87.88,16211.0,67.8615,67.931,67.7688,67.8924,16211.0
2020-12-17 10:35:00,87.84,87.91,87.66,87.66,24157.0,67.8615,67.9155,67.7224,67.7224,24157.0
2020-12-17 10:40:00,87.73,87.76,87.52,87.56,30236.0,67.7765,67.7997,67.6143,67.6452,30236.0
2020-12-17 10:45:00,87.59,87.94,87.55,87.89,64360.0,67.6683,67.9387,67.6374,67.9001,64360.0
2020-12-17 10:50:00,87.85,87.85,87.57,87.7,8958.0,67.8692,67.8692,67.6529,67.7533,8958.0
2020-12-17 10:55:00,87.67,87.82,87.63,87.82,18588.0,67.7301,67.846,67.6992,67.846,18588.0
2020-12-17 11:00:00,87.84,87.88,87.7,87.88,13748.0,67.8615,67.8924,67.7533,67.8924,13748.0
2020-12-17 11:05:00,87.8,87.96,87.79,87.92,12018.0,67.8306,67.9542,67.8228,67.9233,12018.0
2020-12-17 11:10:00,87.88,88.08,87.86,88.02,16584.0,67.8924,68.0469,67.8769,68.0005,16584.0
2020-12-17 11:15:00,88.04,88.19,88.03,88.15,17362.0,68.016,68.1319,68.0083,68.101,17362.0
2020-12-17 11:20:00,88.16,88.6,88.15,88.39,32480.0,68.1087,68.4486,68.101,68.2864,32480.0
2020-12-17 11:25:00,88.39,88.5,88.33,88.33,12375.0,68.2864,68.3714,68.24,68.24,12375.0
2020-12-17 11:30:00,88.33,88.34,88.12,88.34,11110.0,68.24,68.2477,68.0778,68.2477,11110.0
2020-12-17 11:35:00,88.36,88.51,88.2,88.22,14406.0,68.2632,68.3791,68.1396,68.155,14406.0
2020-12-17 11:40:00,88.21,88.26,88.08,88.13,45062.0,68.1473,68.1859,68.0469,68.0855,45062.0
2020-12-17 11:45:00,88.13,88.13,87.95,88.13,37801.0,68.0855,68.0855,67.9465,68.0855,37801.0
2020-12-17 11:50:00,88.17,88.17,87.87,87.87,27316.0,68.1164,68.1164,67.8846,67.8846,27316.0
2020-12-17 11:55:00,87.92,88.17,87.92,88.16,16160.0,67.9233,68.1164,67.9233,68.1087,16160.0
2020-12-17 12:00:00,88.12,88.4,88.11,88.31,58446.0,68.0778,68.2941,68.0701,68.2246,58446.0
2020-12-17 12:05:00,88.34,88.67,88.31,88.62,16271.0,68.2477,68.5027,68.2246,68.4641,16271.0
2020-12-17 12:10:00,88.6,88.63,88.5,88.57,15692.0,68.4486,68.4718,68.3714,68.4254,15692.0
2020-12-17 12:15:00,88.52,88.71,88.51,88.69,16080.0,68.3868,68.5336,68.3791,68.5181,16080.0
2020-12-17 12:20:00,88.69,88.8,88.65,88.69,22975.0,68.5181,68.6031,68.4872,68.5181,22975.0
2020-12-17 12:25:00,88.69,88.78,88.63,88.65,10084.0,68.5181,68.5877,68.4718,68.4872,10084.0
2020-12-17 12:30:00,88.66,88.86,88.65,88.86,10814.0,68.495,68.6495,68.4872,68.6495,10814.0
2020-12-17 12:35:00,88.9,88.9,88.76,88.82,13952.0,68.6804,68.6804,68.5722,68.6186,13952.0
2020-12-17 12:40:00,88.84,88.96,88.79,88.83,15646.0,68.634,68.7267,68.5954,68.6263,15646.0
2020-12-17 12:45:00,88.84,88.86,88.69,88.75,13780.0,68.634,68.6495,68.5181,68.5645,13780.0
2020-12-17 12:50:00,88.73,88.73,88.6,88.61,30102.0,68.549,68.549,68.4486,68.4563,30102.0
2020-12-17 12:55:00,88.62,88.7,88.59,88.6,11086.0,68.4641,68.5259,68.4409,68.4486,11086.0
2020-12-17 13:00:00,88.64,88.69,88.56,88.65,143650.0,68.4795,68.5181,68.4177,68.4872,143650.0
2020-12-17 13:05:00,88.68,88.82,88.65,88.78,9927.0,68.5104,68.6186,68.4872,68.5877,9927.0
2020-12-17 13:10:00,88.82,88.93,88.77,88.89,16214.0,68.6186,68.7036,68.5799,68.6727,16214.0
2020-12-17 13:15:00,88.91,88.98,88.81,88.9,14127.0,68.6881,68.7422,68.6109,68.6804,14127.0
2020-12-17 13:20:00,88.88,89.12,88.86,89.08,31187.0,68.6649,68.8503,68.6495,68.8194,31187.0
2020-12-17 13:25:00,89.07,89.1,88.99,89.06,7581.0,68.8117,68.8349,68.7499,68.804,7581.0
2020-12-17 13:30:00,89.08,89.17,89.03,89.12,10566.0,68.8194,68.889,68.7808,68.8503,10566.0
2020-12-17 13:35:00,89.15,89.23,89.11,89.13,32343.0,68.8735,68.9353,68.8426,68.8581,32343.0
2020-12-17 13:40:00,89.13,89.14,88.95,89.06,19000.0,68.8581,68.8658,68.719,68.804,19000.0
2020-12-17 13:45:00,89.02,89.1,89.0,89.06,10429.0,68.7731,68.8349,68.7576,68.804,10429.0
2020-12-17 13:50:00,89.03,89.05,88.9,88.94,6732.0,68.7808,68.7963,68.6804,68.7113,6732.0
2020-12-17 13:55:00,88.92,89.01,88.89,88.99,6645.0,68.6958,68.7654,68.6727,68.7499,6645.0
2020-12-17 14:00:00,88.99,88.99,88.83,88.87,6727.0,68.7499,68.7499,68.6263,68.6572,6727.0
2020-12-17 14:05:00,88.87,88.93,88.84,88.89,9251.0,68.6572,68.7036,68.634,68.6727,9251.0
2020-12-17 14:10:00,88.87,88.87,88.75,88.77,8074.0,68.6572,68.6572,68.5645,68.5799,8074.0
2020-12-17 14:15:00,88.77,88.78,88.6,88.61,15324.0,68.5799,68.5877,68.4486,68.4563,15324.0
2020-12-17 14:20:00,88.6,88.79,88.56,88.66,12960.0,68.4486,68.5954,68.4177,68.495,12960.0
2020-12-17 14:25:00,88.64,88.75,88.56,88.65,17714.0,68.4795,68.5645,68.4177,68.4872,17714.0
2020-12-17 14:30:00,88.65,88.82,88.63,88.77,25626.0,68.4872,68.6186,68.4718,68.5799,25626.0
2020-12-17 14:35:00,88.74,88.83,88.7,88.78,7055.0,68.5568,68.6263,68.5259,68.5877,7055.0
2020-12-17 14:40:00,88.74,88.83,88.64,88.74,10703.0,68.5568,68.6263,68.4795,68.5568,10703.0
2020-12-17 14:45:00,88.7,88.79,88.67,88.7,8282.0,68.5259,68.5954,68.5027,68.5259,8282.0
2020-12-17 14:50:00,88.7,88.73,88.61,88.71,10567.0,68.5259,68.549,68.4563,68.5336,10567.0
2020-12-17 14:55:00,88.69,88.77,88.62,88.77,14332.0,68.5181,68.5799,68.4641,68.5799,14332.0
2020-12-17 15:00:00,88.74,88.88,88.73,88.78,17743.0,68.5568,68.6649,68.549,68.5877,17743.0
2020-12-17 15:05:00,88.76,88.8,88.64,88.76,24880.0,68.5722,68.6031,68.4795,68.5722,24880.0
2020-12-17 15:10:00,88.78,88.78,88.64,88.67,7005.0,68.5877,68.5877,68.4795,68.5027,7005.0
2020-12-17 15:15:00,88.67,88.74,88.56,88.61,13318.0,68.5027,68.5568,68.4177,68.4563,13318.0
2020-12-17 15:20:00,88.63,88.72,88.6,88.72,19452.0,68.4718,68.5413,68.4486,68.5413,19452.0
2020-12-17 15:25:00,88.75,88.88,88.7,88.85,22101.0,68.5645,68.6649,68.5259,68.6418,22101.0
2020-12-17 15:30:00,88.83,88.83,88.67,88.7,17968.0,68.6263,68.6263,68.5027,68.5259,17968.0
2020-12-17 15:35:00,88.66,88.72,88.59,88.63,14602.0,68.495,68.5413,68.4409,68.4718,14602.0
2020-12-17 15:40:00,88.64,88.66,88.58,88.62,29263.0,68.4795,68.495,68.4332,68.4641,29263.0
2020-12-17 15:45:00,88.64,88.66,88.53,88.62,18913.0,68.4795,68.495,68.3945,68.4641,18913.0
2020-12-17 15:50:00,88.68,88.96,88.65,88.86,70957.0,68.5104,68.7267,68.4872,68.6495,70957.0
2020-12-17 15:55:00,88.87,89.06,88.7,89.03,138389.0,68.6572,68.804,68.5259,68.7808,138389.0
2020-12-18 09:30:00,88.74,88.9,88.27,88.9,345368.0,68.5568,68.6804,68.1937,68.6804,345368.0
2020-12-18 09:35:00,88.9,88.97,88.4,88.7,21391.0,68.6804,68.7345,68.2941,68.5259,21391.0
2020-12-18 09:40:00,88.63,89.07,88.41,88.63,21169.0,68.4718,68.8117,68.3018,68.4718,21169.0
2020-12-18 09:45:00,88.61,88.61,88.0,88.27,30842.0,68.4563,68.4563,67.9851,68.1937,30842.0
2020-12-18 09:50:00,88.16,88.17,87.93,88.16,52827.0,68.1087,68.1164,67.931,68.1087,52827.0
2020-12-18 09:55:00,88.17,88.22,87.88,88.04,22021.0,68.1164,68.155,67.8924,68.016,22021.0
2020-12-18 10:00:00,88.05,88.19,87.84,87.86,26342.0,68.0237,68.1319,67.8615,67.8769,26342.0
2020-12-18 10:05:00,87.94,88.02,87.8,87.99,35389.0,67.9387,68.0005,67.8306,67.9774,35389.0
2020-12-18 10:10:00,87.99,88.1,87.8,87.95,41960.0,67.9774,68.0623,67.8306,67.9465,41960.0
2020-12-18 10:15:00,87.97,87.99,87.3,87.35,71140.0,67.9619,67.9774,67.4443,67.4829,71140.0
2020-12-18 10:20:00,87.35,87.45,87.11,87.33,39632.0,67.4829,67.5602,67.2975,67.4675,39632.0
2020-12-18 10:25:00,87.37,87.46,87.19,87.29,24221.0,67.4984,67.5679,67.3593,67.4366,24221.0
2020-12-18 10:30:00,87.29,87.45,87.2,87.31,37134.0,67.4366,67.5602,67.367,67.452,37134.0
2020-12-18 10:35:00,87.27,87.42,87.2,87.31,19094.0,67.4211,67.537,67.367,67.452,19094.0
2020-12-18 10:40:00,87.3,87.34,87.18,87.25,54085.0,67.4443,67.4752,67.3516,67.4057,54085.0
2020-12-18 10:45:00,87.29,87.3,86.79,86.8,68590.0,67.4366,67.4443,67.0503,67.058,68590.0
2020-12-18 10:50:00,86.8,86.99,86.75,86.96,78580.0,67.058,67.2048,67.0194,67.1816,78580.0
2020-12-18 10:55:00,86.93,87.1,86.82,87.03,25802.0,67.1584,67.2898,67.0735,67.2357,25802.0
2020-12-18 11:00:00,87.0,87.08,86.97,86.97,21120.0,67.2125,67.2743,67.1893,67.1893,21120.0
2020-12-18 11:05:00,86.98,87.09,86.93,87.06,16452.0,67.1971,67.2821,67.1584,67.2589,16452.0
2020-12-18 11:10:00,87.06,87.15,86.88,86.94,30917.0,67.2589,67.3284,67.1198,67.1662,30917.0
2020-12-18 11:15:00,86.92,87.13,86.7,87.12,51989.0,67.1507,67.313,66.9808,67.3052,51989.0
2020-12-18 11:20:00,87.09,87.15,86.98,87.15,13026.0,67.2821,67.3284,67.1971,67.3284,13026.0
2020-12-18 11:25:00,87.15,87.16,86.95,86.97,8708.0,67.3284,67.3361,67.1739,67.1893,8708.0
2020-12-18 11:30:00,86.94,86.94,86.5,86.7,93367.0,67.1662,67.1662,66.8262,66.9808,93367.0
2020-12-18 11:35:00,86.69,86.77,86.6,86.63,15291.0,66.973,67.0348,66.9035,66.9267,15291.0
2020-12-18 11:40:00,86.63,86.64,86.55,86.61,15976.0,66.9267,66.9344,66.8649,66.9112,15976.0
2020-12-18 11:45:00,86.62,86.73,86.55,86.66,20035.0,66.9189,67.0039,66.8649,66.9499,20035.0
2020-12-18 11:50:00,86.65,86.94,86.65,86.85,21513.0,66.9421,67.1662,66.9421,67.0966,21513.0
2020-12-18 11:55:00,86.82,86.86,86.64,86.65,19507.0,67.0735,67.1044,66.9344,66.9421,19507.0
2020-12-18 12:00:00,86.63,86.76,86.5,86.73,76700.0,66.9267,67.0271,66.8262,67.0039,76700.0
2020-12-18 12:05:00,86.8,86.85,86.6,86.64,14159.0,67.058,67.0966,66.9035,66.9344,14159.0
2020-12-18 12:10:00,86.63,86.72,86.56,86.72,19655.0,66.9267,66.9962,66.8726,66.9962,19655.0
2020-12-18 12:15:00,86.73,86.9,86.7,86.75,10491.0,67.0039,67.1353,66.9808,67.0194,10491.0
2020-12-18 12:20:00,86.77,86.82,86.55,86.65,13222.0,67.0348,67.0735,66.8649,66.9421,13222.0
2020-12-18 12:25:00,86.62,86.72,86.56,86.57,17265.0,66.9189,66.9962,66.8726,66.8803,17265.0
2020-12-18 12:30:00,86.6,86.62,86.43,86.52,35960.0,66.9035,66.9189,66.7722,66.8417,35960.0
2020-12-18 12:35:00,86.49,86.79,86.48,86.74,16433.0,66.8185,67.0503,66.8108,67.0117,16433.0
2020-12-18 12:40:00,86.74,86.75,86.55,86.58,34597.0,67.0117,67.0194,66.8649,66.888,34597.0
2020-12-18 12:45:00,86.55,86.56,86.41,86.52,20349.0,66.8649,66.8726,66.7567,66.8417,20349.0
2020-12-18 12:50:00,86.53,86.59,86.51,86.52,13802.0,66.8494,66.8958,66.834,66.8417,13802.0
2020-12-18 12:55:00,86.5,86.58,86.47,86.56,16611.0,66.8262,66.888,66.8031,66.8726,16611.0
2020-12-18 13:00:00,86.58,86.58,86.43,86.48,14540.0,66.888,66.888,66.7722,66.8108,14540.0
2020-12-18 13:05:00,86.48,86.53,86.43,86.48,18723.0,66.8108,66.8494,66.7722,66.8108,18723.0
2020-12-18 13:10:00,86.47,86.57,86.42,86.56,17003.0,66.8031,66.8803,66.7644,66.8726,17003.0
2020-12-18 13:15:00,86.55,86.55,86.47,86.52,12677.0,66.8649,66.8649,66.8031,66.8417,12677.0
2020-12-18 13:20:00,86.51,86.51,86.31,86.38,27384.0,66.834,66.834,66.6795,66.7335,27384.0
2020-12-18 13:25:00,86.38,86.47,86.33,86.35,21727.0,66.7335,66.8031,66.6949,66.7104,21727.0
2020-12-18 13:30:00,86.31,86.33,86.14,86.14,47007.0,66.6795,66.6949,66.5481,66.5481,47007.0
2020-12-18 13:35:00,86.13,86.2,86.06,86.06,38359.0,66.5404,66.5945,66.4863,66.4863,38359.0
2020-12-18 13:40:00,86.08,86.14,85.95,86.06,50186.0,66.5018,66.5481,66.4013,66.4863,50186.0
2020-12-18 13:45:00,86.09,86.11,85.91,85.94,22681.0,66.5095,66.5249,66.3704,66.3936,22681.0
2020-12-18 13:50:00,85.95,85.98,85.84,85.88,26115.0,66.4013,66.4245,66.3164,66.3473,26115.0
2020-12-18 13:55:00,85.9,85.91,85.6,85.6,61181.0,66.3627,66.3704,66.1309,66.1309,61181.0
2020-12-18 14:00:00,85.65,85.65,85.37,85.5,144064.0,66.1696,66.1696,65.9533,66.0537,144064.0
2020-12-18 14:05:00,85.55,85.65,85.44,85.44,164105.0,66.0923,66.1696,66.0073,66.0073,164105.0
2020-12-18 14:10:00,85.49,85.55,85.4,85.51,46855.0,66.046,66.0923,65.9764,66.0614,46855.0
2020-12-18 14:15:00,85.51,85.56,85.35,85.49,51329.0,66.0614,66.1,65.9378,66.046,51329.0
2020-12-18 14:20:00,85.52,85.57,85.43,85.5,41272.0,66.0691,66.1078,65.9996,66.0537,41272.0
2020-12-18 14:25:00,85.51,85.62,85.39,85.55,20788.0,66.0614,66.1464,65.9687,66.0923,20788.0
2020-12-18 14:30:00,85.55,85.63,85.28,85.29,36375.0,66.0923,66.1541,65.8837,65.8914,36375.0
2020-12-18 14:35:00,85.3,85.35,85.16,85.28,56622.0,65.8992,65.9378,65.791,65.8837,56622.0
2020-12-18 14:40:00,85.29,85.42,85.25,85.28,25286.0,65.8914,65.9919,65.8605,65.8837,25286.0
2020-12-18 14:45:00,85.32,85.6,85.25,85.52,40077.0,65.9146,66.1309,65.8605,66.0691,40077.0
2020-12-18 14:50:00,85.5,85.63,85.45,85.52,41604.0,66.0537,66.1541,66.0151,66.0691,41604.0
2020-12-18 14:55:00,85.54,85.56,85.38,85.53,27675.0,66.0846,66.1,65.961,66.0769,27675.0
2020-12-18 15:00:00,85.55,85.58,85.47,85.47,22617.0,66.0923,66.1155,66.0305,66.0305,22617.0
2020-12-18 15:05:00,85.48,85.84,85.48,85.65,35119.0,66.0382,66.3164,66.0382,66.1696,35119.0
2020-12-18 15:10:00,85.64,85.67,85.11,85.3,90846.0,66.1618,66.185,65.7524,65.8992,90846.0
2020-12-18 15:15:00,85.3,85.5,85.28,85.31,41165.0,65.8992,66.0537,65.8837,65.9069,41165.0
2020-12-18 15:20:00,85.3,85.34,85.11,85.22,43512.0,65.8992,65.9301,65.7524,65.8374,43512.0
2020-12-18 15:25:00,85.2,85.26,85.08,85.11,50198.0,65.8219,65.8683,65.7292,65.7524,50198.0
2020-12-18 15:30:00,85.13,85.24,85.0,85.12,75417.0,65.7678,65.8528,65.6674,65.7601,75417.0
2020-12-18 15:35:00,85.1,85.22,84.99,85.04,71134.0,65.7447,65.8374,65.6597,65.6983,71134.0
2020-12-18 15:40:00,85.04,85.1,84.92,85.02,91389.0,65.6983,65.7447,65.6056,65.6829,91389.0
2020-12-18 15:45:00,85.05,85.58,85.0,85.45,72115.0,65.706,66.1155,65.6674,66.0151,72115.0
2020-12-18 15:50:00,85.43,85.65,85.15,85.52,139154.0,65.9996,66.1696,65.7833,66.0691,139154.0
2020-12-18 15:55:00,85.49,85.85,85.43,85.48,307685.0,66.046,66.3241,65.9996,66.0382,307685.0
2020-12-21 09:30:00,83.95,84.2,82.65,83.38,295382.0,64.8562,65.0494,63.8519,64.4159,295382.0
2020-12-21 09:35:00,83.45,84.04,83.44,83.8,79433.0,64.4699,64.9258,64.4622,64.7403,79433.0
2020-12-21 09:40:00,83.81,84.02,83.6,83.68,69793.0,64.7481,64.9103,64.5858,64.6476,69793.0
2020-12-21 09:45:00,83.66,83.84,83.3,83.51,97046.0,64.6322,64.7712,64.3541,64.5163,97046.0
2020-12-21 09:50:00,83.57,83.69,83.26,83.33,67666.0,64.5626,64.6554,64.3232,64.3772,67666.0
2020-12-21 09:55:00,83.32,83.47,83.0,83.01,80726.0,64.3695,64.4854,64.1223,64.13,80726.0
2020-12-21 10:00:00,83.0,83.04,82.31,82.45,106122.0,64.1223,64.1532,63.5892,63.6974,106122.0
2020-12-21 10:05:00,82.41,82.57,82.25,82.44,102216.0,63.6665,63.7901,63.5429,63.6897,102216.0
2020-12-21 10:10:00,82.4,82.8,82.3,82.64,75509.0,63.6588,63.9678,63.5815,63.8442,75509.0
2020-12-21 10:15:00,82.62,83.0,82.42,82.64,41254.0,63.8287,64.1223,63.6742,63.8442,41254.0
2020-12-21 10:20:00,82.66,82.66,82.36,82.4,40050.0,63.8596,63.8596,63.6279,63.6588,40050.0
2020-12-21 10:25:00,82.37,82.67,82.32,82.59,42888.0,63.6356,63.8673,63.597,63.8055,42888.0
2020-12-21 10:30:00,82.53,82.98,82.46,82.98,55773.0,63.7592,64.1068,63.7051,64.1068,55773.0
2020-12-21 10:35:00,82.95,83.24,82.75,83.24,67837.0,64.0837,64.3077,63.9292,64.3077,67837.0
2020-12-21 10:40:00,83.1,83.12,82.82,82.82,21743.0,64.1995,64.215,63.9832,63.9832,21743.0
2020-12-21 10:45:00,82.82,83.04,82.7,82.92,26310.0,63.9832,64.1532,63.8905,64.0605,26310.0
2020-12-21 10:50:00,82.95,83.2,82.94,83.04,26219.0,64.0837,64.2768,64.0759,64.1532,26219.0
2020-12-21 10:55:00,83.04,83.22,82.97,83.07,33874.0,64.1532,64.2923,64.0991,64.1764,33874.0
2020-12-21 11:00:00,83.11,83.44,83.0,83.35,52603.0,64.2073,64.4622,64.1223,64.3927,52603.0
2020-12-21 11:05:00,83.32,83.77,83.32,83.77,41280.0,64.3695,64.7172,64.3695,64.7172,41280.0
2020-12-21 11:10:00,83.79,84.14,83.76,84.14,46886.0,64.7326,65.003,64.7094,65.003,46886.0
2020-12-21 11:15:00,84.13,84.24,83.9,84.09,34855.0,64.9953,65.0803,64.8176,64.9644,34855.0
2020-12-21 11:20:00,84.07,84.08,83.87,84.04,22547.0,64.9489,64.9567,64.7944,64.9258,22547.0
2020-12-21 11:25:00,84.0,84.04,83.62,83.67,20529.0,64.8948,64.9258,64.6013,64.6399,20529.0
2020-12-21 11:30:00,83.68,83.83,83.52,83.52,38041.0,64.6476,64.7635,64.524,64.524,38041.0
2020-12-21 11:35:00,83.51,83.57,83.38,83.45,20564.0,64.5163,64.5626,64.4159,64.4699,20564.0
2020-12-21 11:40:00,83.48,83.57,83.42,83.57,26239.0,64.4931,64.5626,64.4468,64.5626,26239.0
2020-12-21 11:45:00,83.54,83.57,83.37,83.5,23039.0,64.5395,64.5626,64.4081,64.5086,23039.0
2020-12-21 11:50:00,83.52,83.53,83.41,83.44,14616.0,64.524,64.5317,64.439,64.4622,14616.0
2020-12-21 11:55:00,83.46,83.49,83.34,83.37,16195.0,64.4777,64.5008,64.385,64.4081,16195.0
2020-12-21 12:00:00,83.39,83.41,83.15,83.3,41616.0,64.4236,64.439,64.2382,64.3541,41616.0
2020-12-21 12:05:00,83.27,83.35,83.13,83.14,12993.0,64.3309,64.3927,64.2227,64.2304,12993.0
2020-12-21 12:10:00,83.16,83.18,83.07,83.12,20778.0,64.2459,64.2614,64.1764,64.215,20778.0
2020-12-21 12:15:00,83.1,83.15,83.0,83.05,47350.0,64.1995,64.2382,64.1223,64.1609,47350.0
2020-12-21 12:20:00,83.07,83.48,83.07,83.35,29949.0,64.1764,64.4931,64.1764,64.3927,29949.0
2020-12-21 12:25:00,83.38,83.5,83.24,83.49,11381.0,64.4159,64.5086,64.3077,64.5008,11381.0
2020-12-21 12:30:00,83.49,83.67,83.49,83.61,10030.0,64.5008,64.6399,64.5008,64.5936,10030.0
2020-12-21 12:35:00,83.61,83.74,83.58,83.64,15601.0,64.5936,64.694,64.5704,64.6167,15601.0
2020-12-21 12:40:00,83.66,83.71,83.44,83.44,18450.0,64.6322,64.6708,64.4622,64.4622,18450.0
2020-12-21 12:45:00,83.44,83.86,83.43,83.83,20912.0,64.4622,64.7867,64.4545,64.7635,20912.0
2020-12-21 12:50:00,83.82,83.97,83.76,83.82,17506.0,64.7558,64.8717,64.7094,64.7558,17506.0
2020-12-21 12:55:00,83.85,83.85,83.68,83.69,10077.0,64.779,64.779,64.6476,64.6554,10077.0
2020-12-21 13:00:00,83.68,83.84,83.64,83.75,13837.0,64.6476,64.7712,64.6167,64.7017,13837.0
2020-12-21 13:05:00,83.73,83.75,83.61,83.62,14440.0,64.6863,64.7017,64.5936,64.6013,14440.0
2020-12-21 13:10:00,83.61,83.63,83.42,83.45,16878.0,64.5936,64.609,64.4468,64.4699,16878.0
2020-12-21 13:15:00,83.45,83.47,83.32,83.42,16891.0,64.4699,64.4854,64.3695,64.4468,16891.0
2020-12-21 13:20:00,83.45,83.66,83.38,83.63,15205.0,64.4699,64.6322,64.4159,64.609,15205.0
2020-12-21 13:25:00,83.6,83.8,83.59,83.62,16170.0,64.5858,64.7403,64.5781,64.6013,16170.0
2020-12-21 13:30:00,83.61,83.92,83.6,83.83,15008.0,64.5936,64.833,64.5858,64.7635,15008.0
2020-12-21 13:35:00,83.83,83.92,83.75,83.83,13860.0,64.7635,64.833,64.7017,64.7635,13860.0
2020-12-21 13:40:00,83.83,83.98,83.83,83.97,25482.0,64.7635,64.8794,64.7635,64.8717,25482.0
2020-12-21 13:45:00,83.95,83.95,83.78,83.78,10607.0,64.8562,64.8562,64.7249,64.7249,10607.0
2020-12-21 13:50:00,83.8,83.83,83.65,83.79,18067.0,64.7403,64.7635,64.6245,64.7326,18067.0
2020-12-21 13:55:00,83.79,83.81,83.63,83.64,11172.0,64.7326,64.7481,64.609,64.6167,11172.0
2020-12-21 14:00:00,83.66,83.73,83.51,83.64,20743.0,64.6322,64.6863,64.5163,64.6167,20743.0
2020-12-21 14:05:00,83.65,83.76,83.59,83.76,10957.0,64.6245,64.7094,64.5781,64.7094,10957.0
2020-12-21 14:10:00,83.78,83.95,83.73,83.9,16452.0,64.7249,64.8562,64.6863,64.8176,16452.0
2020-12-21 14:15:00,83.88,84.06,83.88,84.06,25272.0,64.8021,64.9412,64.8021,64.9412,25272.0
2020-12-21 14:20:00,84.05,84.28,84.03,84.22,38342.0,64.9335,65.1112,64.918,65.0648,38342.0
2020-12-21 14:25:00,84.2,84.5,84.19,84.38,34909.0,65.0494,65.2811,65.0416,65.1884,34909.0
2020-12-21 14:30:00,84.43,84.46,84.34,84.4,18042.0,65.227,65.2502,65.1575,65.2039,18042.0
2020-12-21 14:35:00,84.35,84.35,84.08,84.08,36001.0,65.1652,65.1652,64.9567,64.9567,36001.0
2020-12-21 14:40:00,84.13,84.25,84.1,84.24,13918.0,64.9953,65.088,64.9721,65.0803,13918.0
2020-12-21 14:45:00,84.26,84.31,84.22,84.22,18365.0,65.0957,65.1343,65.0648,65.0648,18365.0
2020-12-21 14:50:00,84.16,84.22,84.02,84.19,38855.0,65.0185,65.0648,64.9103,65.0416,38855.0
2020-12-21 14:55:00,84.17,84.26,84.05,84.06,23104.0,65.0262,65.0957,64.9335,64.9412,23104.0
2020-12-21 15:00:00,84.08,84.08,83.76,83.84,64074.0,64.9567,64.9567,64.7094,64.7712,64074.0
2020-12-21 15:05:00,83.85,83.96,83.73,83.73,37875.0,64.779,64.8639,64.6863,64.6863,37875.0
2020-12-21 15:10:00,83.72,83.75,83.59,83.74,21753.0,64.6785,64.7017,64.5781,64.694,21753.0
2020-12-21 15:15:00,83.72,83.88,83.68,83.79,20734.0,64.6785,64.8021,64.6476,64.7326,20734.0
2020-12-21 15:20:00,83.8,83.93,83.53,83.55,36183.0,64.7403,64.8408,64.5317,64.5472,36183.0
2020-12-21 15:25:00,83.54,83.73,83.47,83.73,64783.0,64.5395,64.6863,64.4854,64.6863,64783.0
2020-12-21 15:30:00,83.7,83.7,83.31,83.34,46547.0,64.6631,64.6631,64.3618,64.385,46547.0
2020-12-21 15:35:00,83.36,83.77,83.36,83.72,67043.0,64.4004,64.7172,64.4004,64.6785,67043.0
2020-12-21 15:40:00,83.73,83.78,83.55,83.57,51052.0,64.6863,64.7249,64.5472,64.5626,51052.0
2020-12-21 15:45:00,83.57,83.65,83.51,83.64,38404.0,64.5626,64.6245,64.5163,64.6167,38404.0
2020-12-21 15:50:00,83.64,83.69,83.5,83.69,71718.0,64.6167,64.6554,64.5086,64.6554,71718.0
2020-12-21 15:55:00,83.67,83.81,83.6,83.66,218318.0,64.6399,64.7481,64.5858,64.6322,218318.0
2020-12-22 09:30:00,85.5,85.56,84.57,84.63,189097.0,66.0537,66.1,65.3352,65.3816,189097.0
2020-12-22 09:35:00,84.7,84.9,84.02,84.29,97870.0,65.4356,65.5902,64.9103,65.1189,97870.0
2020-12-22 09:40:00,84.31,84.32,83.91,84.02,92223.0,65.1343,65.1421,64.8253,64.9103,92223.0
2020-12-22 09:45:00,84.03,84.03,83.32,83.44,145735.0,64.918,64.918,64.3695,64.4622,145735.0
2020-12-22 09:50:00,83.39,83.48,82.66,82.84,234861.0,64.4236,64.4931,63.8596,63.9987,234861.0
2020-12-22 09:55:00,82.83,83.17,82.79,82.92,54493.0,63.991,64.2536,63.9601,64.0605,54493.0
2020-12-22 10:00:00,82.9,83.18,82.54,82.75,45348.0,64.045,64.2614,63.7669,63.9292,45348.0
2020-12-22 10:05:00,82.76,82.76,82.51,82.66,72128.0,63.9369,63.9369,63.7437,63.8596,72128.0
2020-12-22 10:10:00,82.67,82.75,82.2,82.27,67110.0,63.8673,63.9292,63.5042,63.5583,67110.0
2020-12-22 10:15:00,82.29,82.52,82.08,82.52,52060.0,63.5738,63.7515,63.4115,63.7515,52060.0
2020-12-22 10:20:00,82.54,82.72,82.44,82.67,33678.0,63.7669,63.906,63.6897,63.8673,33678.0
2020-12-22 10:25:00,82.69,82.86,82.63,82.82,19928.0,63.8828,64.0141,63.8364,63.9832,19928.0
2020-12-22 10:30:00,82.87,82.89,82.65,82.69,21145.0,64.0219,64.0373,63.8519,63.8828,21145.0
2020-12-22 10:35:00,82.65,82.79,82.58,82.75,59297.0,63.8519,63.9601,63.7978,63.9292,59297.0
2020-12-22 10:40:00,82.75,82.79,82.48,82.48,23766.0,63.9292,63.9601,63.7206,63.7206,23766.0
2020-12-22 10:45:00,82.48,82.52,82.36,82.38,25990.0,63.7206,63.7515,63.6279,63.6433,25990.0
2020-12-22 10:50:00,82.4,82.62,82.37,82.56,21629.0,63.6588,63.8287,63.6356,63.7824,21629.0
2020-12-22 10:55:00,82.57,82.66,82.4,82.44,33122.0,63.7901,63.8596,63.6588,63.6897,33122.0
2020-12-22 11:00:00,82.47,82.97,82.47,82.72,39112.0,63.7128,64.0991,63.7128,63.906,39112.0
2020-12-22 11:05:00,82.72,82.73,82.4,82.4,21936.0,63.906,63.9137,63.6588,63.6588,21936.0
2020-12-22 11:10:00,82.42,82.49,82.3,82.4,28046.0,63.6742,63.7283,63.5815,63.6588,28046.0
2020-12-22 11:15:00,82.4,82.58,82.4,82.46,12280.0,63.6588,63.7978,63.6588,63.7051,12280.0
2020-12-22 11:20:00,82.46,82.48,82.31,82.4,15636.0,63.7051,63.7206,63.5892,63.6588,15636.0
2020-12-22 11:25:00,82.39,82.48,82.31,82.48,29228.0,63.651,63.7206,63.5892,63.7206,29228.0
2020-12-22 11:30:00,82.52,82.72,82.43,82.43,35656.0,63.7515,63.906,63.6819,63.6819,35656.0
2020-12-22 11:35:00,82.42,82.53,82.29,82.33,32350.0,63.6742,63.7592,63.5738,63.6047,32350.0
2020-12-22 11:40:00,82.41,82.44,82.25,82.29,47351.0,63.6665,63.6897,63.5429,63.5738,47351.0
2020-12-22 11:45:00,82.31,82.6,82.31,82.56,13698.0,63.5892,63.8133,63.5892,63.7824,13698.0
2020-12-22 11:50:00,82.54,82.6,82.45,82.5,22301.0,63.7669,63.8133,63.6974,63.736,22301.0
2020-12-22 11:55:00,82.49,82.51,82.38,82.48,20067.0,63.7283,63.7437,63.6433,63.7206,20067.0
2020-12-22 12:00:00,82.48,82.49,82.16,82.25,38512.0,63.7206,63.7283,63.4733,63.5429,38512.0
2020-12-22 12:05:00,82.25,82.41,82.22,82.29,35996.0,63.5429,63.6665,63.5197,63.5738,35996.0
2020-12-22 12:10:00,82.32,82.38,82.2,82.23,7422.0,63.597,63.6433,63.5042,63.5274,7422.0
2020-12-22 12:15:00,82.27,82.36,82.21,82.35,14467.0,63.5583,63.6279,63.512,63.6201,14467.0
2020-12-22 12:20:00,82.32,82.35,82.18,82.18,25908.0,63.597,63.6201,63.4888,63.4888,25908.0
2020-12-22 12:25:00,82.15,82.17,82.02,82.08,41271.0,63.4656,63.4811,63.3652,63.4115,41271.0
2020-12-22 12:30:00,82.09,82.15,82.02,82.1,25141.0,63.4193,63.4656,63.3652,63.427,25141.0
2020-12-22 12:35:00,82.1,82.28,82.08,82.18,54350.0,63.427,63.566,63.4115,63.4888,54350.0
2020-12-22 12:40:00,82.14,82.28,82.12,82.19,19478.0,63.4579,63.566,63.4424,63.4965,19478.0
2020-12-22 12:45:00,82.2,82.39,82.16,82.39,11271.0,63.5042,63.651,63.4733,63.651,11271.0
2020-12-22 12:50:00,82.4,82.46,82.36,82.38,8661.0,63.6588,63.7051,63.6279,63.6433,8661.0
2020-12-22 12:55:00,82.4,82.5,82.34,82.38,30210.0,63.6588,63.736,63.6124,63.6433,30210.0
2020-12-22 13:00:00,82.41,82.41,82.21,82.21,8212.0,63.6665,63.6665,63.512,63.512,8212.0
2020-12-22 13:05:00,82.23,82.26,82.13,82.2,11118.0,63.5274,63.5506,63.4502,63.5042,11118.0
2020-12-22 13:10:00,82.22,82.41,82.2,82.4,19011.0,63.5197,63.6665,63.5042,63.6588,19011.0
2020-12-22 13:15:00,82.4,82.46,82.35,82.37,21628.0,63.6588,63.7051,63.6201,63.6356,21628.0
2020-12-22 13:20:00,82.39,82.47,82.37,82.42,25913.0,63.651,63.7128,63.6356,63.6742,25913.0
2020-12-22 13:25:00,82.42,82.44,82.25,82.29,18525.0,63.6742,63.6897,63.5429,63.5738,18525.0
2020-12-22 13:30:00,82.25,82.36,82.21,82.28,8271.0,63.5429,63.6279,63.512,63.566,8271.0
2020-12-22 13:35:00,82.28,82.41,82.27,82.33,14806.0,63.566,63.6665,63.5583,63.6047,14806.0
2020-12-22 13:40:00,82.32,82.35,82.25,82.34,12936.0,63.597,63.6201,63.5429,63.6124,12936.0
2020-12-22 13:45:00,82.34,82.39,82.33,82.34,8163.0,63.6124,63.651,63.6047,63.6124,8163.0
2020-12-22 13:50:00,82.35,82.71,82.35,82.71,25268.0,63.6201,63.8982,63.6201,63.8982,25268.0
2020-12-22 13:55:00,82.71,82.95,82.67,82.81,49210.0,63.8982,64.0837,63.8673,63.9755,49210.0
2020-12-22 14:00:00,82.85,83.02,82.82,83.0,24503.0,64.0064,64.1377,63.9832,64.1223,24503.0
2020-12-22 14:05:00,83.03,83.03,82.85,82.98,15507.0,64.1455,64.1455,64.0064,64.1068,15507.0
2020-12-22 14:10:00,82.98,83.3,82.96,83.21,32177.0,64.1068,64.3541,64.0914,64.2845,32177.0
2020-12-22 14:15:00,83.25,83.36,83.12,83.23,31492.0,64.3154,64.4004,64.215,64.3,31492.0
2020-12-22 14:20:00,83.23,83.27,83.05,83.09,27524.0,64.3,64.3309,64.1609,64.1918,27524.0
2020-12-22 14:25:00,83.1,83.14,83.03,83.09,31492.0,64.1995,64.2304,64.1455,64.1918,31492.0
2020-12-22 14:30:00,83.12,83.16,82.95,83.05,10003.0,64.215,64.2459,64.0837,64.1609,10003.0
2020-12-22 14:35:00,83.03,83.06,82.87,82.87,10656.0,64.1455,64.1686,64.0219,64.0219,10656.0
2020-12-22 14:40:00,82.87,83.15,82.85,83.12,13253.0,64.0219,64.2382,64.0064,64.215,13253.0
2020-12-22 14:45:00,83.11,83.16,83.05,83.16,14479.0,64.2073,64.2459,64.1609,64.2459,14479.0
2020-12-22 14:50:00,83.14,83.33,83.14,83.24,17604.0,64.2304,64.3772,64.2304,64.3077,17604.0
2020-12-22 14:55:00,83.27,83.47,83.25,83.45,8340.0,64.3309,64.4854,64.3154,64.4699,8340.0
2020-12-22 15:00:00,83.47,83.58,83.46,83.49,31801.0,64.4854,64.5704,64.4777,64.5008,31801.0
2020-12-22 15:05:00,83.5,83.64,83.41,83.62,32664.0,64.5086,64.6167,64.439,64.6013,32664.0
2020-12-22 15:10:00,83.62,83.65,83.47,83.55,23121.0,64.6013,64.6245,64.4854,64.5472,23121.0
2020-12-22 15:15:00,83.53,83.55,83.34,83.36,21931.0,64.5317,64.5472,64.385,64.4004,21931.0
2020-12-22 15:20:00,83.36,83.51,83.35,83.39,14412.0,64.4004,64.5163,64.3927,64.4236,14412.0
2020-12-22 15:25:00,83.39,83.43,83.21,83.29,30796.0,64.4236,64.4545,64.2845,64.3463,30796.0
2020-12-22 15:30:00,83.29,83.37,83.26,83.37,17807.0,64.3463,64.4081,64.3232,64.4081,17807.0
2020-12-22 15:35:00,83.39,83.49,83.38,83.42,15617.0,64.4236,64.5008,64.4159,64.4468,15617.0
2020-12-22 15:40:00,83.44,83.66,83.44,83.55,59285.0,64.4622,64.6322,64.4622,64.5472,59285.0
2020-12-22 15:45:00,83.56,83.67,83.39,83.41,67982.0,64.5549,64.6399,64.4236,64.439,67982.0
2020-12-22 15:50:00,83.4,83.65,83.39,83.61,94628.0,64.4313,64.6245,64.4236,64.5936,94628.0
2020-12-22 15:55:00,83.61,83.76,83.59,83.75,210934.0,64.5936,64.7094,64.5781,64.7017,210934.0
2020-12-23 09:30:00,83.34,83.69,83.21,83.57,112231.0,65.3856,65.6602,65.2836,65.566,112231.0
2020-12-23 09:35:00,83.58,83.83,83.29,83.7,44510.0,65.5739,65.77,65.3463,65.668,44510.0
2020-12-23 09:40:00,83.72,84.3,83.54,84.14,50011.0,65.6837,66.1387,65.5425,66.0132,50011.0
2020-12-23 09:45:00,84.16,84.59,84.15,84.5,53666.0,66.0289,66.3663,66.0211,66.2957,53666.0
2020-12-23 09:50:00,84.46,84.84,84.4,84.49,87364.0,66.2643,66.5624,66.2172,66.2878,87364.0
2020-12-23 09:55:00,84.57,84.62,84.21,84.44,123610.0,66.3506,66.3898,66.0681,66.2486,123610.0
2020-12-23 10:00:00,84.49,84.62,84.37,84.43,23967.0,66.2878,66.3898,66.1937,66.2407,23967.0
2020-12-23 10:05:00,84.42,84.74,84.42,84.52,21166.0,66.2329,66.484,66.2329,66.3113,21166.0
2020-12-23 10:10:00,84.56,84.56,84.26,84.31,22829.0,66.3427,66.3427,66.1074,66.1466,22829.0
2020-12-23 10:15:00,84.35,84.35,83.84,84.23,34042.0,66.178,66.178,65.7778,66.0838,34042.0
2020-12-23 10:20:00,84.23,84.52,84.23,84.37,17396.0,66.0838,66.3113,66.0838,66.1937,17396.0
2020-12-23 10:25:00,84.44,84.48,84.25,84.41,29191.0,66.2486,66.28,66.0995,66.225,29191.0
2020-12-23 10:30:00,84.39,84.64,84.21,84.21,20072.0,66.2094,66.4055,66.0681,66.0681,20072.0
2020-12-23 10:35:00,84.2,84.68,84.2,84.64,21308.0,66.0603,66.4369,66.0603,66.4055,21308.0
2020-12-23 10:40:00,84.65,84.72,84.48,84.62,40614.0,66.4133,66.4683,66.28,66.3898,40614.0
2020-12-23 10:45:00,84.69,85.02,84.53,84.95,40696.0,66.4447,66.7036,66.3192,66.6487,40696.0
2020-12-23 10:50:00,85.02,85.24,84.95,85.11,39644.0,66.7036,66.8762,66.6487,66.7742,39644.0
2020-12-23 10:55:00,85.07,85.25,84.95,85.08,38228.0,66.7429,66.8841,66.6487,66.7507,38228.0
2020-12-23 11:00:00,85.12,85.15,84.79,84.95,34894.0,66.7821,66.8056,66.5232,66.6487,34894.0
2020-12-23 11:05:00,84.91,85.03,84.85,84.87,55393.0,66.6173,66.7115,66.5703,66.5859,55393.0
2020-12-23 11:10:00,84.84,85.0,84.73,84.82,14223.0,66.5624,66.6879,66.4761,66.5467,14223.0
2020-12-23 11:15:00,84.84,85.03,84.71,85.02,39239.0,66.5624,66.7115,66.4604,66.7036,39239.0
2020-12-23 11:20:00,85.03,85.05,84.8,84.87,11753.0,66.7115,66.7272,66.531,66.5859,11753.0
2020-12-23 11:25:00,84.85,84.95,84.76,84.79,16719.0,66.5703,66.6487,66.4996,66.5232,16719.0
2020-12-23 11:30:00,84.79,84.82,84.7,84.75,12238.0,66.5232,66.5467,66.4526,66.4918,12238.0
2020-12-23 11:35:00,84.7,84.78,84.43,84.46,24209.0,66.4526,66.5153,66.2407,66.2643,24209.0
2020-12-23 11:40:00,84.47,84.57,84.37,84.52,18110.0,66.2721,66.3506,66.1937,66.3113,18110.0
2020-12-23 11:45:00,84.52,84.57,84.39,84.51,13049.0,66.3113,66.3506,66.2094,66.3035,13049.0
2020-12-23 11:50:00,84.53,84.68,84.5,84.62,13172.0,66.3192,66.4369,66.2957,66.3898,13172.0
2020-12-23 11:55:00,84.66,84.86,84.66,84.79,9285.0,66.4212,66.5781,66.4212,66.5232,9285.0
2020-12-23 12:00:00,84.76,84.82,84.67,84.7,9355.0,66.4996,66.5467,66.429,66.4526,9355.0
2020-12-23 12:05:00,84.7,84.8,84.68,84.77,12107.0,66.4526,66.531,66.4369,66.5075,12107.0
2020-12-23 12:10:00,84.77,84.88,84.71,84.78,17086.0,66.5075,66.5938,66.4604,66.5153,17086.0
2020-12-23 12:15:00,84.81,84.93,84.72,84.8,20683.0,66.5389,66.633,66.4683,66.531,20683.0
2020-12-23 12:20:00,84.77,84.84,84.67,84.73,18061.0,66.5075,66.5624,66.429,66.4761,18061.0
2020-12-23 12:25:00,84.75,84.76,84.47,84.58,27323.0,66.4918,66.4996,66.2721,66.3584,27323.0
2020-12-23 12:30:00,84.54,84.58,84.38,84.49,12398.0,66.327,66.3584,66.2015,66.2878,12398.0
2020-12-23 12:35:00,84.49,84.6,84.36,84.39,9101.0,66.2878,66.3741,66.1858,66.2094,9101.0
2020-12-23 12:40:00,84.39,84.59,84.39,84.57,8334.0,66.2094,66.3663,66.2094,66.3506,8334.0
2020-12-23 12:45:00,84.53,84.6,84.48,84.51,10172.0,66.3192,66.3741,66.28,66.3035,10172.0
2020-12-23 12:50:00,84.52,84.6,84.42,84.42,9464.0,66.3113,66.3741,66.2329,66.2329,9464.0
2020-12-23 12:55:00,84.48,84.49,84.29,84.33,31117.0,66.28,66.2878,66.1309,66.1623,31117.0
2020-12-23 13:00:00,84.32,84.37,84.25,84.26,5984.0,66.1544,66.1937,66.0995,66.1074,5984.0
2020-12-23 13:05:00,84.28,84.38,84.19,84.22,12706.0,66.1231,66.2015,66.0524,66.076,12706.0
2020-12-23 13:10:00,84.19,84.33,84.15,84.31,9202.0,66.0524,66.1623,66.0211,66.1466,9202.0
2020-12-23 13:15:00,84.33,84.33,84.1,84.1,14318.0,66.1623,66.1623,65.9818,65.9818,14318.0
2020-12-23 13:20:00,84.1,84.1,83.9,83.9,22808.0,65.9818,65.9818,65.8249,65.8249,22808.0
2020-12-23 13:25:00,83.88,84.05,83.8,84.03,12342.0,65.8092,65.9426,65.7465,65.9269,12342.0
2020-12-23 13:30:00,84.08,84.08,83.9,84.02,5065.0,65.9661,65.9661,65.8249,65.9191,5065.0
2020-12-23 13:35:00,84.04,84.15,84.0,84.01,8581.0,65.9348,66.0211,65.9034,65.9112,8581.0
2020-12-23 13:40:00,84.0,84.19,84.0,84.1,10743.0,65.9034,66.0524,65.9034,65.9818,10743.0
2020-12-23 13:45:00,84.09,84.15,84.04,84.05,6099.0,65.974,66.0211,65.9348,65.9426,6099.0
2020-12-23 13:50:00,84.11,84.25,84.06,84.19,6808.0,65.9897,66.0995,65.9504,66.0524,6808.0
2020-12-23 13:55:00,84.23,84.35,84.15,84.15,14076.0,66.0838,66.178,66.0211,66.0211,14076.0
2020-12-23 14:00:00,84.14,84.36,84.13,84.29,10095.0,66.0132,66.1858,66.0054,66.1309,10095.0
2020-12-23 14:05:00,84.26,84.36,84.22,84.31,6378.0,66.1074,66.1858,66.076,66.1466,6378.0
2020-12-23 14:10:00,84.34,84.38,84.21,84.38,9886.0,66.1701,66.2015,66.0681,66.2015,9886.0
2020-12-23 14:15:00,84.37,84.37,84.2,84.22,4693.0,66.1937,66.1937,66.0603,66.076,4693.0
2020-12-23 14:20:00,84.23,84.23,84.05,84.05,5710.0,66.0838,66.0838,65.9426,65.9426,5710.0
2020-12-23 14:25:00,84.07,84.16,84.04,84.05,5072.0,65.9583,66.0289,65.9348,65.9426,5072.0
2020-12-23 14:30:00,84.03,84.2,84.03,84.09,7193.0,65.9269,66.0603,65.9269,65.974,7193.0
2020-12-23 14:35:00,84.09,84.14,84.04,84.07,12162.0,65.974,66.0132,65.9348,65.9583,12162.0
2020-12-23 14:40:00,84.06,84.19,84.06,84.14,8512.0,65.9504,66.0524,65.9504,66.0132,8512.0
2020-12-23 14:45:00,84.11,84.22,84.02,84.2,13449.0,65.9897,66.076,65.9191,66.0603,13449.0
2020-12-23 14:50:00,84.22,84.22,84.05,84.06,11179.0,66.076,66.076,65.9426,65.9504,11179.0
2020-12-23 14:55:00,84.06,84.09,83.93,83.93,18139.0,65.9504,65.974,65.8485,65.8485,18139.0
2020-12-23 15:00:00,83.88,83.92,83.8,83.86,19280.0,65.8092,65.8406,65.7465,65.7935,19280.0
2020-12-23 15:05:00,83.86,83.87,83.77,83.85,18652.0,65.7935,65.8014,65.7229,65.7857,18652.0
2020-12-23 15:10:00,83.86,83.93,83.81,83.81,17337.0,65.7935,65.8485,65.7543,65.7543,17337.0
2020-12-23 15:15:00,83.82,83.91,83.77,83.83,10786.0,65.7622,65.8328,65.7229,65.77,10786.0
2020-12-23 15:20:00,83.83,83.88,83.78,83.8,17229.0,65.77,65.8092,65.7308,65.7465,17229.0
2020-12-23 15:25:00,83.81,83.96,83.81,83.85,14902.0,65.7543,65.872,65.7543,65.7857,14902.0
2020-12-23 15:30:00,83.83,83.87,83.79,83.83,18190.0,65.77,65.8014,65.7386,65.77,18190.0
2020-12-23 15:35:00,83.83,84.06,83.83,84.04,22428.0,65.77,65.9504,65.77,65.9348,22428.0
2020-12-23 15:40:00,84.03,84.22,84.0,84.21,20943.0,65.9269,66.076,65.9034,66.0681,20943.0
2020-12-23 15:45:00,84.21,84.38,83.99,83.99,48481.0,66.0681,66.2015,65.8955,65.8955,48481.0
2020-12-23 15:50:00,83.96,83.97,83.63,83.77,47804.0,65.872,65.8798,65.6131,65.7229,47804.0
2020-12-23 15:55:00,83.75,83.99,83.63,83.64,141422.0,65.7072,65.8955,65.6131,65.6209,141422.0
2020-12-24 09:30:00,84.0,84.2,83.54,83.62,53205.0,65.9034,66.0603,65.5425,65.6052,53205.0
2020-12-24 09:35:00,83.52,83.95,83.29,83.29,39420.0,65.5268,65.8641,65.3463,65.3463,39420.0
2020-12-24 09:40:00,83.34,83.66,83.27,83.62,10182.0,65.3856,65.6366,65.3306,65.6052,10182.0
2020-12-24 09:45:00,83.58,83.61,83.05,83.35,15375.0,65.5739,65.5974,65.158,65.3934,15375.0
2020-12-24 09:50:00,83.31,83.58,83.19,83.52,13955.0,65.362,65.5739,65.2679,65.5268,13955.0
2020-12-24 09:55:00,83.5,83.78,83.45,83.62,17406.0,65.5111,65.7308,65.4719,65.6052,17406.0
2020-12-24 10:00:00,83.65,83.89,83.35,83.78,25106.0,65.6288,65.8171,65.3934,65.7308,25106.0
2020-12-24 10:05:00,83.83,83.88,83.6,83.6,11783.0,65.77,65.8092,65.5895,65.5895,11783.0
2020-12-24 10:10:00,83.62,83.92,83.58,83.87,6428.0,65.6052,65.8406,65.5739,65.8014,6428.0
2020-12-24 10:15:00,83.84,83.9,83.73,83.79,9891.0,65.7778,65.8249,65.6915,65.7386,9891.0
2020-12-24 10:20:00,83.76,83.8,83.51,83.6,20472.0,65.7151,65.7465,65.5189,65.5895,20472.0
2020-12-24 10:25:00,83.61,83.62,83.51,83.61,10202.0,65.5974,65.6052,65.5189,65.5974,10202.0
2020-12-24 10:30:00,83.67,83.73,83.44,83.49,8511.0,65.6445,65.6915,65.464,65.5032,8511.0
2020-12-24 10:35:00,83.53,83.67,83.4,83.67,17532.0,65.5346,65.6445,65.4326,65.6445,17532.0
2020-12-24 10:40:00,83.7,84.12,83.63,83.95,23895.0,65.668,65.9975,65.6131,65.8641,23895.0
2020-12-24 10:45:00,83.97,84.2,83.96,84.17,9198.0,65.8798,66.0603,65.872,66.0368,9198.0
2020-12-24 10:50:00,84.17,84.34,84.17,84.28,9657.0,66.0368,66.1701,66.0368,66.1231,9657.0
2020-12-24 10:55:00,84.32,84.59,84.32,84.51,23009.0,66.1544,66.3663,66.1544,66.3035,23009.0
2020-12-24 11:00:00,84.47,84.47,84.17,84.3,13848.0,66.2721,66.2721,66.0368,66.1387,13848.0
2020-12-24 11:05:00,84.28,84.49,84.22,84.45,9387.0,66.1231,66.2878,66.076,66.2564,9387.0
2020-12-24 11:10:00,84.42,84.54,84.37,84.47,14314.0,66.2329,66.327,66.1937,66.2721,14314.0
2020-12-24 11:15:00,84.45,84.51,84.27,84.4,9672.0,66.2564,66.3035,66.1152,66.2172,9672.0
2020-12-24 11:20:00,84.38,84.59,84.34,84.59,10790.0,66.2015,66.3663,66.1701,66.3663,10790.0
2020-12-24 11:25:00,84.58,84.59,84.44,84.47,12384.0,66.3584,66.3663,66.2486,66.2721,12384.0
2020-12-24 11:30:00,84.44,84.44,84.3,84.41,12617.0,66.2486,66.2486,66.1387,66.225,12617.0
2020-12-24 11:35:00,84.36,84.44,84.35,84.38,7751.0,66.1858,66.2486,66.178,66.2015,7751.0
2020-12-24 11:40:00,84.35,84.44,84.3,84.36,13111.0,66.178,66.2486,66.1387,66.1858,13111.0
2020-12-24 11:45:00,84.33,84.53,84.32,84.52,15201.0,66.1623,66.3192,66.1544,66.3113,15201.0
2020-12-24 11:50:00,84.5,84.55,84.41,84.54,7345.0,66.2957,66.3349,66.225,66.327,7345.0
2020-12-24 11:55:00,84.49,84.51,84.42,84.45,6004.0,66.2878,66.3035,66.2329,66.2564,6004.0
2020-12-24 12:00:00,84.46,84.48,84.25,84.33,19610.0,66.2643,66.28,66.0995,66.1623,19610.0
2020-12-24 12:05:00,84.34,84.4,84.3,84.33,8004.0,66.1701,66.2172,66.1387,66.1623,8004.0
2020-12-24 12:10:00,84.36,84.45,84.35,84.36,6379.0,66.1858,66.2564,66.178,66.1858,6379.0
2020-12-24 12:15:00,84.36,84.43,84.32,84.34,8436.0,66.1858,66.2407,66.1544,66.1701,8436.0
2020-12-24 12:20:00,84.41,84.42,84.23,84.31,8665.0,66.225,66.2329,66.0838,66.1466,8665.0
2020-12-24 12:25:00,84.3,84.33,84.15,84.22,6260.0,66.1387,66.1623,66.0211,66.076,6260.0
2020-12-24 12:30:00,84.23,84.33,84.18,84.31,8352.0,66.0838,66.1623,66.0446,66.1466,8352.0
2020-12-24 12:35:00,84.28,84.36,84.22,84.23,8721.0,66.1231,66.1858,66.076,66.0838,8721.0
2020-12-24 12:40:00,84.23,84.29,84.17,84.21,13401.0,66.0838,66.1309,66.0368,66.0681,13401.0
2020-12-24 12:45:00,84.21,84.32,84.2,84.26,9603.0,66.0681,66.1544,66.0603,66.1074,9603.0
2020-12-24 12:50:00,84.31,84.44,84.25,84.36,11145.0,66.1466,66.2486,66.0995,66.1858,11145.0
2020-12-24 12:55:00,84.34,84.5,84.29,84.47,20881.0,66.1701,66.2957,66.1309,66.2721,20881.0
2020-12-28 09:30:00,84.53,85.16,84.51,84.95,816034.0,66.3192,66.8135,66.3035,66.6487,816034.0
2020-12-28 09:35:00,84.79,85.25,84.79,85.09,37044.0,66.5232,66.8841,66.5232,66.7586,37044.0
2020-12-28 09:40:00,85.06,85.37,85.02,85.34,24780.0,66.735,66.9782,66.7036,66.9547,24780.0
2020-12-28 09:45:00,85.36,85.82,85.36,85.72,42318.0,66.9704,67.3313,66.9704,67.2528,42318.0
2020-12-28 09:50:00,85.71,85.98,85.56,85.74,41463.0,67.245,67.4568,67.1273,67.2685,41463.0
2020-12-28 09:55:00,85.73,85.73,85.28,85.35,18955.0,67.2607,67.2607,66.9076,66.9625,18955.0
2020-12-28 10:00:00,85.42,85.67,85.39,85.6,26291.0,67.0175,67.2136,66.9939,67.1587,26291.0
2020-12-28 10:05:00,85.57,85.85,85.57,85.8,34401.0,67.1351,67.3548,67.1351,67.3156,34401.0
2020-12-28 10:10:00,85.81,86.14,85.8,85.89,36759.0,67.3234,67.5823,67.3156,67.3862,36759.0
2020-12-28 10:15:00,85.86,86.1,85.74,85.75,22790.0,67.3627,67.551,67.2685,67.2764,22790.0
2020-12-28 10:20:00,85.82,86.15,85.8,86.03,43311.0,67.3313,67.5902,67.3156,67.496,43311.0
2020-12-28 10:25:00,86.0,86.06,85.75,85.94,26301.0,67.4725,67.5196,67.2764,67.4254,26301.0
2020-12-28 10:30:00,85.9,85.91,85.63,85.7,18071.0,67.394,67.4019,67.1822,67.2371,18071.0
2020-12-28 10:35:00,85.73,85.74,85.25,85.28,14739.0,67.2607,67.2685,66.8841,66.9076,14739.0
2020-12-28 10:40:00,85.25,85.66,85.25,85.61,14496.0,66.8841,67.2058,66.8841,67.1665,14496.0
2020-12-28 10:45:00,85.58,85.65,85.38,85.43,17262.0,67.143,67.1979,66.9861,67.0253,17262.0
2020-12-28 10:50:00,85.41,85.66,85.38,85.59,14118.0,67.0096,67.2058,66.9861,67.1508,14118.0
2020-12-28 10:55:00,85.55,85.7,85.43,85.63,13560.0,67.1194,67.2371,67.0253,67.1822,13560.0
2020-12-28 11:00:00,85.6,85.6,85.37,85.45,14915.0,67.1587,67.1587,66.9782,67.041,14915.0
2020-12-28 11:05:00,85.41,85.55,85.41,85.42,10121.0,67.0096,67.1194,67.0096,67.0175,10121.0
2020-12-28 11:10:00,85.44,85.62,85.43,85.51,12131.0,67.0331,67.1744,67.0253,67.0881,12131.0
2020-12-28 11:15:00,85.56,85.66,85.44,85.5,14262.0,67.1273,67.2058,67.0331,67.0802,14262.0
2020-12-28 11:20:00,85.5,85.56,85.3,85.38,32532.0,67.0802,67.1273,66.9233,66.9861,32532.0
2020-12-28 11:25:00,85.4,85.46,85.22,85.34,13032.0,67.0018,67.0488,66.8605,66.9547,13032.0
2020-12-28 11:30:00,85.37,85.4,85.31,85.36,11616.0,66.9782,67.0018,66.9312,66.9704,11616.0
2020-12-28 11:35:00,85.36,85.58,85.24,85.51,11267.0,66.9704,67.143,66.8762,67.0881,11267.0
2020-12-28 11:40:00,85.48,85.5,85.33,85.43,13017.0,67.0645,67.0802,66.9468,67.0253,13017.0
2020-12-28 11:45:00,85.45,85.6,85.34,85.59,27579.0,67.041,67.1587,66.9547,67.1508,27579.0
2020-12-28 11:50:00,85.59,85.73,85.47,85.58,17039.0,67.1508,67.2607,67.0567,67.143,17039.0
2020-12-28 11:55:00,85.56,85.59,85.39,85.48,26577.0,67.1273,67.1508,66.9939,67.0645,26577.0
2020-12-28 12:00:00,85.46,85.66,85.39,85.57,15732.0,67.0488,67.2058,66.9939,67.1351,15732.0
2020-12-28 12:05:00,85.57,85.68,85.54,85.62,16417.0,67.1351,67.2214,67.1116,67.1744,16417.0
2020-12-28 12:10:00,85.58,85.62,85.39,85.51,20497.0,67.143,67.1744,66.9939,67.0881,20497.0
2020-12-28 12:15:00,85.53,85.62,85.41,85.45,30798.0,67.1038,67.1744,67.0096,67.041,30798.0
2020-12-28 12:20:00,85.44,85.46,85.3,85.39,14524.0,67.0331,67.0488,66.9233,66.9939,14524.0
2020-12-28 12:25:00,85.38,85.46,85.18,85.18,18829.0,66.9861,67.0488,66.8292,66.8292,18829.0
2020-12-28 12:30:00,85.2,85.32,85.18,85.18,15497.0,66.8449,66.939,66.8292,66.8292,15497.0
2020-12-28 12:35:00,85.23,85.3,85.1,85.24,15417.0,66.8684,66.9233,66.7664,66.8762,15417.0
2020-12-28 12:40:00,85.22,85.37,85.19,85.32,10107.0,66.8605,66.9782,66.837,66.939,10107.0
2020-12-28 12:45:00,85.36,85.47,85.27,85.32,10529.0,66.9704,67.0567,66.8998,66.939,10529.0
2020-12-28 12:50:00,85.29,85.34,85.22,85.32,10534.0,66.9155,66.9547,66.8605,66.939,10534.0
2020-12-28 12:55:00,85.28,85.47,85.19,85.45,21159.0,66.9076,67.0567,66.837,67.041,21159.0
2020-12-28 13:00:00,85.45,85.56,85.42,85.52,8855.0,67.041,67.1273,67.0175,67.0959,8855.0
2020-12-28 13:05:00,85.51,85.69,85.48,85.64,8811.0,67.0881,67.2293,67.0645,67.1901,8811.0
2020-12-28 13:10:00,85.65,85.72,85.58,85.72,12145.0,67.1979,67.2528,67.143,67.2528,12145.0
2020-12-28 13:15:00,85.72,85.82,85.7,85.81,15491.0,67.2528,67.3313,67.2371,67.3234,15491.0
2020-12-28 13:20:00,85.8,85.88,85.75,85.79,9070.0,67.3156,67.3784,67.2764,67.3077,9070.0
2020-12-28 13:25:00,85.79,85.87,85.56,85.59,21685.0,67.3077,67.3705,67.1273,67.1508,21685.0
2020-12-28 13:30:00,85.58,85.65,85.54,85.56,11882.0,67.143,67.1979,67.1116,67.1273,11882.0
2020-12-28 13:35:00,85.58,85.77,85.58,85.77,9111.0,67.143,67.2921,67.143,67.2921,9111.0
2020-12-28 13:40:00,85.78,85.81,85.6,85.65,10229.0,67.2999,67.3234,67.1587,67.1979,10229.0
2020-12-28 13:45:00,85.64,85.64,85.49,85.56,27212.0,67.1901,67.1901,67.0724,67.1273,27212.0
2020-12-28 13:50:00,85.54,85.57,85.39,85.42,9574.0,67.1116,67.1351,66.9939,67.0175,9574.0
2020-12-28 13:55:00,85.43,85.44,85.23,85.27,8843.0,67.0253,67.0331,66.8684,66.8998,8843.0
2020-12-28 14:00:00,85.25,85.42,85.21,85.39,14821.0,66.8841,67.0175,66.8527,66.9939,14821.0
2020-12-28 14:05:00,85.35,85.47,85.29,85.31,4815.0,66.9625,67.0567,66.9155,66.9312,4815.0
2020-12-28 14:10:00,85.32,85.36,85.2,85.24,9410.0,66.939,66.9704,66.8449,66.8762,9410.0
2020-12-28 14:15:00,85.26,85.42,85.22,85.33,9650.0,66.8919,67.0175,66.8605,66.9468,9650.0
2020-12-28 14:20:00,85.29,85.36,85.2,85.36,7739.0,66.9155,66.9704,66.8449,66.9704,7739.0
2020-12-28 14:25:00,85.3,85.34,85.12,85.23,10527.0,66.9233,66.9547,66.7821,66.8684,10527.0
2020-12-28 14:30:00,85.16,85.22,85.09,85.11,8852.0,66.8135,66.8605,66.7586,66.7742,8852.0
2020-12-28 14:35:00,85.08,85.22,85.0,85.02,21282.0,66.7507,66.8605,66.6879,66.7036,21282.0
2020-12-28 14:40:00,85.0,85.11,85.0,85.02,8929.0,66.6879,66.7742,66.6879,66.7036,8929.0
2020-12-28 14:45:00,85.02,85.16,85.02,85.1,11820.0,66.7036,66.8135,66.7036,66.7664,11820.0
2020-12-28 14:50:00,85.08,85.16,85.06,85.08,7300.0,66.7507,66.8135,66.735,66.7507,7300.0
2020-12-28 14:55:00,85.05,85.17,85.04,85.09,10314.0,66.7272,66.8213,66.7193,66.7586,10314.0
2020-12-28 15:00:00,85.1,85.12,85.0,85.04,13492.0,66.7664,66.7821,66.6879,66.7193,13492.0
2020-12-28 15:05:00,85.05,85.09,84.94,84.94,10464.0,66.7272,66.7586,66.6409,66.6409,10464.0
2020-12-28 15:10:00,84.99,85.02,84.86,84.93,11745.0,66.6801,66.7036,66.5781,66.633,11745.0
2020-12-28 15:15:00,84.92,84.99,84.86,84.87,16491.0,66.6252,66.6801,66.5781,66.5859,16491.0
2020-12-28 15:20:00,84.87,84.99,84.85,84.98,15140.0,66.5859,66.6801,66.5703,66.6722,15140.0
2020-12-28 15:25:00,84.98,85.1,84.9,84.91,22026.0,66.6722,66.7664,66.6095,66.6173,22026.0
2020-12-28 15:30:00,84.9,84.96,84.81,84.82,14016.0,66.6095,66.6566,66.5389,66.5467,14016.0
2020-12-28 15:35:00,84.8,84.88,84.72,84.83,26305.0,66.531,66.5938,66.4683,66.5546,26305.0
2020-12-28 15:40:00,84.81,85.19,84.78,85.18,23001.0,66.5389,66.837,66.5153,66.8292,23001.0
2020-12-28 15:45:00,85.14,85.3,85.08,85.3,27089.0,66.7978,66.9233,66.7507,66.9233,27089.0
2020-12-28 15:50:00,85.29,85.32,85.19,85.3,29541.0,66.9155,66.939,66.837,66.9233,29541.0
2020-12-28 15:55:00,85.32,85.5,85.29,85.48,84287.0,66.939,67.0802,66.9155,67.0645,84287.0
2020-12-29 09:30:00,85.79,86.57,85.58,85.8,53285.0,67.3077,67.9197,67.143,67.3156,53285.0
2020-12-29 09:35:00,85.7,86.1,85.62,85.85,21774.0,67.2371,67.551,67.1744,67.3548,21774.0
2020-12-29 09:40:00,85.88,85.93,85.58,85.66,17234.0,67.3784,67.4176,67.143,67.2058,17234.0
2020-12-29 09:45:00,85.73,86.1,85.67,86.04,23353.0,67.2607,67.551,67.2136,67.5039,23353.0
2020-12-29 09:50:00,85.97,86.02,85.76,85.86,25052.0,67.449,67.4882,67.2842,67.3627,25052.0
2020-12-29 09:55:00,85.9,85.9,85.11,85.17,40347.0,67.394,67.394,66.7742,66.8213,40347.0
2020-12-29 10:00:00,85.19,85.56,85.03,85.3,44698.0,66.837,67.1273,66.7115,66.9233,44698.0
2020-12-29 10:05:00,85.25,85.27,84.58,84.7,34394.0,66.8841,66.8998,66.3584,66.4526,34394.0
2020-12-29 10:10:00,84.67,84.76,84.23,84.24,22475.0,66.429,66.4996,66.0838,66.0917,22475.0
2020-12-29 10:15:00,84.33,84.42,84.12,84.24,26210.0,66.1623,66.2329,65.9975,66.0917,26210.0
2020-12-29 10:20:00,84.18,84.42,84.12,84.4,17348.0,66.0446,66.2329,65.9975,66.2172,17348.0
2020-12-29 10:25:00,84.38,84.39,84.11,84.22,18774.0,66.2015,66.2094,65.9897,66.076,18774.0
2020-12-29 10:30:00,84.25,84.39,84.18,84.29,14452.0,66.0995,66.2094,66.0446,66.1309,14452.0
2020-12-29 10:35:00,84.29,84.33,83.77,83.81,58452.0,66.1309,66.1623,65.7229,65.7543,58452.0
2020-12-29 10:40:00,83.76,84.29,83.61,84.25,37292.0,65.7151,66.1309,65.5974,66.0995,37292.0
2020-12-29 10:45:00,84.21,84.36,84.13,84.26,23551.0,66.0681,66.1858,66.0054,66.1074,23551.0
2020-12-29 10:50:00,84.2,84.3,83.91,83.97,14991.0,66.0603,66.1387,65.8328,65.8798,14991.0
2020-12-29 10:55:00,84.08,84.36,83.99,84.33,10410.0,65.9661,66.1858,65.8955,66.1623,10410.0
2020-12-29 11:00:00,84.36,84.36,84.11,84.13,23981.0,66.1858,66.1858,65.9897,66.0054,23981.0
2020-12-29 11:05:00,84.13,84.36,83.99,84.27,15850.0,66.0054,66.1858,65.8955,66.1152,15850.0
2020-12-29 11:10:00,84.27,84.45,84.2,84.42,12767.0,66.1152,66.2564,66.0603,66.2329,12767.0
2020-12-29 11:15:00,84.36,84.43,84.24,84.42,6368.0,66.1858,66.2407,66.0917,66.2329,6368.0
2020-12-29 11:20:00,84.42,84.45,84.2,84.3,7765.0,66.2329,66.2564,66.0603,66.1387,7765.0
2020-12-29 11:25:00,84.29,84.36,84.17,84.21,8515.0,66.1309,66.1858,66.0368,66.0681,8515.0
2020-12-29 11:30:00,84.22,84.35,84.1,84.21,11612.0,66.076,66.178,65.9818,66.0681,11612.0
2020-12-29 11:35:00,84.2,84.25,84.04,84.08,21503.0,66.0603,66.0995,65.9348,65.9661,21503.0
2020-12-29 11:40:00,84.09,84.14,83.96,84.01,37813.0,65.974,66.0132,65.872,65.9112,37813.0
2020-12-29 11:45:00,84.01,84.29,84.0,84.12,20064.0,65.9112,66.1309,65.9034,65.9975,20064.0
2020-12-29 11:50:00,84.09,84.45,84.09,84.45,10515.0,65.974,66.2564,65.974,66.2564,10515.0
2020-12-29 11:55:00,84.49,84.52,84.18,84.26,24461.0,66.2878,66.3113,66.0446,66.1074,24461.0
2020-12-29 12:00:00,84.26,84.5,84.11,84.2,12795.0,66.1074,66.2957,65.9897,66.0603,12795.0
2020-12-29 12:05:00,84.2,84.2,84.09,84.18,26492.0,66.0603,66.0603,65.974,66.0446,26492.0
2020-12-29 12:10:00,84.16,84.16,83.93,83.97,17681.0,66.0289,66.0289,65.8485,65.8798,17681.0
2020-12-29 12:15:00,83.99,84.05,83.86,83.9,7636.0,65.8955,65.9426,65.7935,65.8249,7636.0
2020-12-29 12:20:00,83.9,83.97,83.75,83.81,17976.0,65.8249,65.8798,65.7072,65.7543,17976.0
2020-12-29 12:25:00,83.81,83.93,83.76,83.87,13086.0,65.7543,65.8485,65.7151,65.8014,13086.0
2020-12-29 12:30:00,83.88,83.88,83.7,83.77,5959.0,65.8092,65.8092,65.668,65.7229,5959.0
2020-12-29 12:35:00,83.81,83.89,83.69,83.72,7317.0,65.7543,65.8171,65.6602,65.6837,7317.0
2020-12-29 12:40:00,83.7,83.82,83.7,83.77,8697.0,65.668,65.7622,65.668,65.7229,8697.0
2020-12-29 12:45:00,83.78,83.78,83.56,83.65,18712.0,65.7308,65.7308,65.5582,65.6288,18712.0
2020-12-29 12:50:00,83.64,83.66,83.57,83.58,8819.0,65.6209,65.6366,65.566,65.5739,8819.0
2020-12-29 12:55:00,83.58,83.69,83.45,83.69,14003.0,65.5739,65.6602,65.4719,65.6602,14003.0
2020-12-29 13:00:00,83.7,83.78,83.63,83.63,13885.0,65.668,65.7308,65.6131,65.6131,13885.0
2020-12-29 13:05:00,83.61,83.76,83.61,83.7,16427.0,65.5974,65.7151,65.5974,65.668,16427.0
2020-12-29 13:10:00,83.69,83.82,83.65,83.81,21075.0,65.6602,65.7622,65.6288,65.7543,21075.0
2020-12-29 13:15:00,83.8,83.81,83.7,83.7,6588.0,65.7465,65.7543,65.668,65.668,6588.0
2020-12-29 13:20:00,83.67,83.78,83.66,83.67,9687.0,65.6445,65.7308,65.6366,65.6445,9687.0
2020-12-29 13:25:00,83.65,83.76,83.61,83.69,9671.0,65.6288,65.7151,65.5974,65.6602,9671.0
2020-12-29 13:30:00,83.69,83.69,83.63,83.68,4831.0,65.6602,65.6602,65.6131,65.6523,4831.0
2020-12-29 13:35:00,83.67,83.67,83.54,83.54,14126.0,65.6445,65.6445,65.5425,65.5425,14126.0
2020-12-29 13:40:00,83.55,83.6,83.46,83.47,10680.0,65.5503,65.5895,65.4797,65.4876,10680.0
2020-12-29 13:45:00,83.47,83.5,83.39,83.47,18709.0,65.4876,65.5111,65.4248,65.4876,18709.0
2020-12-29 13:50:00,83.5,83.72,83.49,83.72,15620.0,65.5111,65.6837,65.5032,65.6837,15620.0
2020-12-29 13:55:00,83.69,83.79,83.53,83.55,16210.0,65.6602,65.7386,65.5346,65.5503,16210.0
2020-12-29 14:00:00,83.56,83.56,83.34,83.47,13811.0,65.5582,65.5582,65.3856,65.4876,13811.0
2020-12-29 14:05:00,83.45,83.51,83.35,83.37,7903.0,65.4719,65.5189,65.3934,65.4091,7903.0
2020-12-29 14:10:00,83.39,83.39,83.27,83.3,9956.0,65.4248,65.4248,65.3306,65.3542,9956.0
2020-12-29 14:15:00,83.28,83.3,83.17,83.28,16132.0,65.3385,65.3542,65.2522,65.3385,16132.0
2020-12-29 14:20:00,83.28,83.35,83.21,83.23,12173.0,65.3385,65.3934,65.2836,65.2993,12173.0
2020-12-29 14:25:00,83.24,83.35,83.17,83.17,15988.0,65.3071,65.3934,65.2522,65.2522,15988.0
2020-12-29 14:30:00,83.16,83.28,83.12,83.25,15566.0,65.2443,65.3385,65.213,65.315,15566.0
2020-12-29 14:35:00,83.23,83.29,83.05,83.1,65037.0,65.2993,65.3463,65.158,65.1973,65037.0
2020-12-29 14:40:00,83.08,83.15,82.94,83.12,67842.0,65.1816,65.2365,65.0717,65.213,67842.0
2020-12-29 14:45:00,83.12,83.18,83.07,83.16,12110.0,65.213,65.26,65.1737,65.2443,12110.0
2020-12-29 14:50:00,83.11,83.27,83.05,83.26,12774.0,65.2051,65.3306,65.158,65.3228,12774.0
2020-12-29 14:55:00,83.28,83.32,83.2,83.27,9585.0,65.3385,65.3699,65.2757,65.3306,9585.0
2020-12-29 15:00:00,83.28,83.37,83.21,83.3,14702.0,65.3385,65.4091,65.2836,65.3542,14702.0
2020-12-29 15:05:00,83.31,83.34,83.2,83.33,13346.0,65.362,65.3856,65.2757,65.3777,13346.0
2020-12-29 15:10:00,83.32,83.48,83.32,83.48,23235.0,65.3699,65.4954,65.3699,65.4954,23235.0
2020-12-29 15:15:00,83.47,83.61,83.38,83.58,22454.0,65.4876,65.5974,65.4169,65.5739,22454.0
2020-12-29 15:20:00,83.58,83.6,83.46,83.48,21865.0,65.5739,65.5895,65.4797,65.4954,21865.0
2020-12-29 15:25:00,83.51,83.58,83.48,83.52,21827.0,65.5189,65.5739,65.4954,65.5268,21827.0
2020-12-29 15:30:00,83.52,83.56,83.46,83.51,21177.0,65.5268,65.5582,65.4797,65.5189,21177.0
2020-12-29 15:35:00,83.51,83.57,83.41,83.41,20174.0,65.5189,65.566,65.4405,65.4405,20174.0
2020-12-29 15:40:00,83.41,83.43,83.21,83.23,27317.0,65.4405,65.4562,65.2836,65.2993,27317.0
2020-12-29 15:45:00,83.23,83.43,83.15,83.39,39723.0,65.2993,65.4562,65.2365,65.4248,39723.0
2020-12-29 15:50:00,83.38,83.42,83.23,83.32,80887.0,65.4169,65.4483,65.2993,65.3699,80887.0
2020-12-29 15:55:00,83.32,83.41,83.22,83.22,82784.0,65.3699,65.4405,65.2914,65.2914,82784.0
2020-12-30 09:30:00,83.21,84.08,83.21,83.89,148827.0,65.2836,65.9661,65.2836,65.8171,148827.0
2020-12-30 09:35:00,83.91,84.61,83.91,84.5,46377.0,65.8328,66.382,65.8328,66.2957,46377.0
2020-12-30 09:40:00,84.55,84.95,84.33,84.94,77991.0,66.3349,66.6487,66.1623,66.6409,77991.0
2020-12-30 09:45:00,84.92,85.39,84.72,85.25,79801.0,66.6252,66.9939,66.4683,66.8841,79801.0
2020-12-30 09:50:00,85.3,85.55,85.11,85.34,63096.0,66.9233,67.1194,66.7742,66.9547,63096.0
2020-12-30 09:55:00,85.32,85.44,85.13,85.17,35452.0,66.939,67.0331,66.7899,66.8213,35452.0
2020-12-30 10:00:00,85.21,85.27,85.01,85.11,47677.0,66.8527,66.8998,66.6958,66.7742,47677.0
2020-12-30 10:05:00,85.16,85.18,84.8,84.86,23854.0,66.8135,66.8292,66.531,66.5781,23854.0
2020-12-30 10:10:00,84.88,84.88,84.63,84.8,18988.0,66.5938,66.5938,66.3977,66.531,18988.0
2020-12-30 10:15:00,84.78,85.1,84.71,85.05,26515.0,66.5153,66.7664,66.4604,66.7272,26515.0
2020-12-30 10:20:00,85.06,85.23,85.03,85.05,18765.0,66.735,66.8684,66.7115,66.7272,18765.0
2020-12-30 10:25:00,85.0,85.1,84.96,85.02,11133.0,66.6879,66.7664,66.6566,66.7036,11133.0
2020-12-30 10:30:00,85.0,85.08,84.93,85.0,25858.0,66.6879,66.7507,66.633,66.6879,25858.0
2020-12-30 10:35:00,85.05,85.1,84.76,84.8,12103.0,66.7272,66.7664,66.4996,66.531,12103.0
2020-12-30 10:40:00,84.77,84.93,84.76,84.83,10637.0,66.5075,66.633,66.4996,66.5546,10637.0
2020-12-30 10:45:00,84.81,84.99,84.72,84.95,12078.0,66.5389,66.6801,66.4683,66.6487,12078.0
2020-12-30 10:50:00,84.94,84.94,84.47,84.6,13205.0,66.6409,66.6409,66.2721,66.3741,13205.0
2020-12-30 10:55:00,84.58,84.74,84.53,84.67,18122.0,66.3584,66.484,66.3192,66.429,18122.0
2020-12-30 11:00:00,84.65,84.82,84.62,84.77,6423.0,66.4133,66.5467,66.3898,66.5075,6423.0
2020-12-30 11:05:00,84.76,84.98,84.71,84.91,49204.0,66.4996,66.6722,66.4604,66.6173,49204.0
2020-12-30 11:10:00,84.88,85.17,84.81,85.14,53739.0,66.5938,66.8213,66.5389,66.7978,53739.0
2020-12-30 11:15:00,85.15,85.2,84.83,85.11,38564.0,66.8056,66.8449,66.5546,66.7742,38564.0
2020-12-30 11:20:00,85.08,85.33,85.05,85.32,30999.0,66.7507,66.9468,66.7272,66.939,30999.0
2020-12-30 11:25:00,85.32,85.32,84.88,84.91,38514.0,66.939,66.939,66.5938,66.6173,38514.0
2020-12-30 11:30:00,84.94,84.94,84.64,84.74,27320.0,66.6409,66.6409,66.4055,66.484,27320.0
2020-12-30 11:35:00,84.69,84.75,84.42,84.42,54711.0,66.4447,66.4918,66.2329,66.2329,54711.0
2020-12-30 11:40:00,84.45,84.84,84.45,84.76,68610.0,66.2564,66.5624,66.2564,66.4996,68610.0
2020-12-30 11:45:00,84.77,84.81,84.53,84.54,66031.0,66.5075,66.5389,66.3192,66.327,66031.0
2020-12-30 11:50:00,84.58,84.63,84.45,84.47,28891.0,66.3584,66.3977,66.2564,66.2721,28891.0
2020-12-30 11:55:00,84.47,84.5,84.29,84.33,25271.0,66.2721,66.2957,66.1309,66.1623,25271.0
2020-12-30 12:00:00,84.38,84.4,84.14,84.32,13587.0,66.2015,66.2172,66.0132,66.1544,13587.0
2020-12-30 12:05:00,84.36,84.5,84.35,84.43,12468.0,66.1858,66.2957,66.178,66.2407,12468.0
2020-12-30 12:10:00,84.41,84.53,84.36,84.43,14872.0,66.225,66.3192,66.1858,66.2407,14872.0
2020-12-30 12:15:00,84.37,84.67,84.35,84.46,15496.0,66.1937,66.429,66.178,66.2643,15496.0
2020-12-30 12:20:00,84.42,84.51,84.38,84.46,9146.0,66.2329,66.3035,66.2015,66.2643,9146.0
2020-12-30 12:25:00,84.49,84.58,84.39,84.42,15580.0,66.2878,66.3584,66.2094,66.2329,15580.0
2020-12-30 12:30:00,84.42,84.46,84.28,84.29,13194.0,66.2329,66.2643,66.1231,66.1309,13194.0
2020-12-30 12:35:00,84.29,84.46,84.27,84.36,10014.0,66.1309,66.2643,66.1152,66.1858,10014.0
2020-12-30 12:40:00,84.39,84.39,84.3,84.37,8810.0,66.2094,66.2094,66.1387,66.1937,8810.0
2020-12-30 12:45:00,84.41,84.45,84.26,84.28,15746.0,66.225,66.2564,66.1074,66.1231,15746.0
2020-12-30 12:50:00,84.22,84.37,84.22,84.24,15325.0,66.076,66.1937,66.076,66.0917,15325.0
2020-12-30 12:55:00,84.26,84.44,84.25,84.35,13629.0,66.1074,66.2486,66.0995,66.178,13629.0
2020-12-30 13:00:00,84.34,84.37,84.25,84.28,12274.0,66.1701,66.1937,66.0995,66.1231,12274.0
2020-12-30 13:05:00,84.28,84.42,84.28,84.42,9930.0,66.1231,66.2329,66.1231,66.2329,9930.0
2020-12-30 13:10:00,84.4,84.43,84.21,84.24,14776.0,66.2172,66.2407,66.0681,66.0917,14776.0
2020-12-30 13:15:00,84.2,84.33,84.2,84.33,6630.0,66.0603,66.1623,66.0603,66.1623,6630.0
2020-12-30 13:20:00,84.32,84.37,84.18,84.2,10309.0,66.1544,66.1937,66.0446,66.0603,10309.0
2020-12-30 13:25:00,84.2,84.24,84.1,84.17,10742.0,66.0603,66.0917,65.9818,66.0368,10742.0
2020-12-30 13:30:00,84.13,84.21,84.09,84.12,6659.0,66.0054,66.0681,65.974,65.9975,6659.0
2020-12-30 13:35:00,84.14,84.27,84.14,84.24,10324.0,66.0132,66.1152,66.0132,66.0917,10324.0
2020-12-30 13:40:00,84.2,84.22,84.09,84.17,157111.0,66.0603,66.076,65.974,66.0368,157111.0
2020-12-30 13:45:00,84.21,84.23,84.1,84.13,7948.0,66.0681,66.0838,65.9818,66.0054,7948.0
2020-12-30 13:50:00,84.15,84.2,84.06,84.09,7629.0,66.0211,66.0603,65.9504,65.974,7629.0
2020-12-30 13:55:00,84.08,84.09,84.03,84.04,5719.0,65.9661,65.974,65.9269,65.9348,5719.0
2020-12-30 14:00:00,84.04,84.11,83.91,84.0,21448.0,65.9348,65.9897,65.8328,65.9034,21448.0
2020-12-30 14:05:00,84.02,84.03,83.92,84.01,12875.0,65.9191,65.9269,65.8406,65.9112,12875.0
2020-12-30 14:10:00,84.05,84.06,83.91,83.94,6966.0,65.9426,65.9504,65.8328,65.8563,6966.0
2020-12-30 14:15:00,83.95,83.96,83.8,83.88,17999.0,65.8641,65.872,65.7465,65.8092,17999.0
2020-12-30 14:20:00,83.89,83.96,83.87,83.87,8290.0,65.8171,65.872,65.8014,65.8014,8290.0
2020-12-30 14:25:00,83.9,83.94,83.83,83.87,6123.0,65.8249,65.8563,65.77,65.8014,6123.0
2020-12-30 14:30:00,83.8,83.91,83.78,83.79,12067.0,65.7465,65.8328,65.7308,65.7386,12067.0
2020-12-30 14:35:00,83.77,83.79,83.7,83.74,10970.0,65.7229,65.7386,65.668,65.6994,10970.0
2020-12-30 14:40:00,83.76,83.86,83.71,83.8,7971.0,65.7151,65.7935,65.6759,65.7465,7971.0
2020-12-30 14:45:00,83.82,83.91,83.8,83.82,19500.0,65.7622,65.8328,65.7465,65.7622,19500.0
2020-12-30 14:50:00,83.82,83.91,83.67,83.67,16641.0,65.7622,65.8328,65.6445,65.6445,16641.0
2020-12-30 14:55:00,83.68,83.75,83.62,83.72,9930.0,65.6523,65.7072,65.6052,65.6837,9930.0
2020-12-30 15:00:00,83.73,83.78,83.68,83.78,9522.0,65.6915,65.7308,65.6523,65.7308,9522.0
2020-12-30 15:05:00,83.77,83.79,83.67,83.77,10530.0,65.7229,65.7386,65.6445,65.7229,10530.0
2020-12-30 15:10:00,83.77,83.77,83.58,83.63,10835.0,65.7229,65.7229,65.5739,65.6131,10835.0
2020-12-30 15:15:00,83.64,83.66,83.58,83.58,15317.0,65.6209,65.6366,65.5739,65.5739,15317.0
2020-12-30 15:20:00,83.57,83.65,83.45,83.5,16283.0,65.566,65.6288,65.4719,65.5111,16283.0
2020-12-30 15:25:00,83.49,83.59,83.46,83.59,8950.0,65.5032,65.5817,65.4797,65.5817,8950.0
2020-12-30 15:30:00,83.54,83.62,83.45,83.52,21362.0,65.5425,65.6052,65.4719,65.5268,21362.0
2020-12-30 15:35:00,83.52,83.73,83.52,83.64,19938.0,65.5268,65.6915,65.5268,65.6209,19938.0
2020-12-30 15:40:00,83.64,83.7,83.56,83.6,24874.0,65.6209,65.668,65.5582,65.5895,24874.0
2020-12-30 15:45:00,83.58,83.69,83.54,83.65,28569.0,65.5739,65.6602,65.5425,65.6288,28569.0
2020-12-30 15:50:00,83.68,83.99,83.65,83.94,41989.0,65.6523,65.8955,65.6288,65.8563,41989.0
2020-12-30 15:55:00,83.95,84.05,83.85,83.98,126427.0,65.8641,65.9426,65.7857,65.8877,126427.0
2020-12-31 09:30:00,83.52,83.68,82.35,82.73,125826.0,65.5268,65.6523,64.6088,64.907,125826.0
2020-12-31 09:35:00,82.8,83.16,82.66,83.06,48103.0,64.9619,65.2443,64.8521,65.1659,48103.0
2020-12-31 09:40:00,83.08,83.23,82.75,83.16,48025.0,65.1816,65.2993,64.9227,65.2443,48025.0
2020-12-31 09:45:00,83.19,83.36,82.99,83.36,20497.0,65.2679,65.4013,65.111,65.4013,20497.0
2020-12-31 09:50:00,83.36,83.52,83.06,83.29,30655.0,65.4013,65.5268,65.1659,65.3463,30655.0
2020-12-31 09:55:00,83.26,83.42,83.0,83.09,23466.0,65.3228,65.4483,65.1188,65.1894,23466.0
2020-12-31 10:00:00,83.12,83.31,82.95,83.24,15482.0,65.213,65.362,65.0796,65.3071,15482.0
2020-12-31 10:05:00,83.11,83.11,82.89,82.92,11079.0,65.2051,65.2051,65.0325,65.056,11079.0
2020-12-31 10:10:00,82.93,83.07,82.82,82.92,31930.0,65.0639,65.1737,64.9776,65.056,31930.0
2020-12-31 10:15:00,82.92,83.23,82.91,83.08,10248.0,65.056,65.2993,65.0482,65.1816,10248.0
2020-12-31 10:20:00,83.06,83.38,83.05,83.38,20552.0,65.1659,65.4169,65.158,65.4169,20552.0
2020-12-31 10:25:00,83.35,83.37,83.15,83.2,13724.0,65.3934,65.4091,65.2365,65.2757,13724.0
2020-12-31 10:30:00,83.2,83.59,83.08,83.56,35039.0,65.2757,65.5817,65.1816,65.5582,35039.0
2020-12-31 10:35:00,83.59,83.75,83.54,83.7,14672.0,65.5817,65.7072,65.5425,65.668,14672.0
2020-12-31 10:40:00,83.71,83.76,83.4,83.52,14539.0,65.6759,65.7151,65.4326,65.5268,14539.0
2020-12-31 10:45:00,83.49,83.75,83.49,83.69,23151.0,65.5032,65.7072,65.5032,65.6602,23151.0
2020-12-31 10:50:00,83.63,83.85,83.5,83.81,18216.0,65.6131,65.7857,65.5111,65.7543,18216.0
2020-12-31 10:55:00,83.84,84.07,83.82,83.97,41485.0,65.7778,65.9583,65.7622,65.8798,41485.0
2020-12-31 11:00:00,83.94,84.1,83.87,84.1,17655.0,65.8563,65.9818,65.8014,65.9818,17655.0
2020-12-31 11:05:00,84.14,84.25,84.02,84.24,16202.0,66.0132,66.0995,65.9191,66.0917,16202.0
2020-12-31 11:10:00,84.23,84.23,83.87,83.9,30135.0,66.0838,66.0838,65.8014,65.8249,30135.0
2020-12-31 11:15:00,83.88,84.05,83.82,83.92,36755.0,65.8092,65.9426,65.7622,65.8406,36755.0
2020-12-31 11:20:00,83.92,83.93,83.79,83.89,26631.0,65.8406,65.8485,65.7386,65.8171,26631.0
2020-12-31 11:25:00,83.86,83.86,83.6,83.71,18653.0,65.7935,65.7935,65.5895,65.6759,18653.0
2020-12-31 11:30:00,83.68,83.7,83.56,83.67,17523.0,65.6523,65.668,65.5582,65.6445,17523.0
2020-12-31 11:35:00,83.71,83.72,83.55,83.62,25171.0,65.6759,65.6837,65.5503,65.6052,25171.0
2020-12-31 11:40:00,83.62,83.91,83.59,83.84,11435.0,65.6052,65.8328,65.5817,65.7778,11435.0
2020-12-31 11:45:00,83.86,84.1,83.84,84.08,18963.0,65.7935,65.9818,65.7778,65.9661,18963.0
2020-12-31 11:50:00,84.08,84.08,83.9,84.02,12176.0,65.9661,65.9661,65.8249,65.9191,12176.0
2020-12-31 11:55:00,84.05,84.35,84.05,84.18,16748.0,65.9426,66.178,65.9426,66.0446,16748.0
2020-12-31 12:00:00,84.22,84.22,84.01,84.06,7091.0,66.076,66.076,65.9112,65.9504,7091.0
2020-12-31 12:05:00,84.04,84.17,84.01,84.07,10208.0,65.9348,66.0368,65.9112,65.9583,10208.0
2020-12-31 12:10:00,84.1,84.12,84.05,84.1,23834.0,65.9818,65.9975,65.9426,65.9818,23834.0
2020-12-31 12:15:00,84.07,84.08,83.91,83.91,11407.0,65.9583,65.9661,65.8328,65.8328,11407.0
2020-12-31 12:20:00,83.92,84.04,83.87,84.04,9891.0,65.8406,65.9348,65.8014,65.9348,9891.0
2020-12-31 12:25:00,84.04,84.05,83.94,84.01,5482.0,65.9348,65.9426,65.8563,65.9112,5482.0
2020-12-31 12:30:00,84.05,84.12,84.0,84.09,8417.0,65.9426,65.9975,65.9034,65.974,8417.0
2020-12-31 12:35:00,84.09,84.12,84.01,84.03,8537.0,65.974,65.9975,65.9112,65.9269,8537.0
2020-12-31 12:40:00,84.0,84.04,83.85,83.99,12859.0,65.9034,65.9348,65.7857,65.8955,12859.0
2020-12-31 12:45:00,83.97,84.1,83.95,84.02,7000.0,65.8798,65.9818,65.8641,65.9191,7000.0
2020-12-31 12:50:00,84.02,84.02,83.94,84.0,13475.0,65.9191,65.9191,65.8563,65.9034,13475.0
2020-12-31 12:55:00,84.0,84.14,84.0,84.12,8534.0,65.9034,66.0132,65.9034,65.9975,8534.0
2020-12-31 13:00:00,84.12,84.17,84.12,84.14,9886.0,65.9975,66.0368,65.9975,66.0132,9886.0
2020-12-31 13:05:00,84.14,84.14,84.02,84.06,7048.0,66.0132,66.0132,65.9191,65.9504,7048.0
2020-12-31 13:10:00,84.07,84.29,84.07,84.29,15357.0,65.9583,66.1309,65.9583,66.1309,15357.0
2020-12-31 13:15:00,84.29,84.67,84.27,84.44,121208.0,66.1309,66.429,66.1152,66.2486,121208.0
2020-12-31 13:20:00,84.42,84.63,84.38,84.42,32380.0,66.2329,66.3977,66.2015,66.2329,32380.0
2020-12-31 13:25:00,84.42,84.42,84.22,84.29,9853.0,66.2329,66.2329,66.076,66.1309,9853.0
2020-12-31 13:30:00,84.29,84.33,84.16,84.25,7524.0,66.1309,66.1623,66.0289,66.0995,7524.0
2020-12-31 13:35:00,84.25,84.25,84.04,84.13,20210.0,66.0995,66.0995,65.9348,66.0054,20210.0
2020-12-31 13:40:00,84.13,84.21,84.1,84.16,8029.0,66.0054,66.0681,65.9818,66.0289,8029.0
2020-12-31 13:45:00,84.15,84.27,84.15,84.26,4244.0,66.0211,66.1152,66.0211,66.1074,4244.0
2020-12-31 13:50:00,84.25,84.26,84.2,84.24,5520.0,66.0995,66.1074,66.0603,66.0917,5520.0
2020-12-31 13:55:00,84.25,84.44,84.24,84.41,20559.0,66.0995,66.2486,66.0917,66.225,20559.0
2020-12-31 14:00:00,84.37,84.44,84.35,84.39,6488.0,66.1937,66.2486,66.178,66.2094,6488.0
2020-12-31 14:05:00,84.39,84.41,84.26,84.41,8474.0,66.2094,66.225,66.1074,66.225,8474.0
2020-12-31 14:10:00,84.43,84.58,84.41,84.55,11639.0,66.2407,66.3584,66.225,66.3349,11639.0
2020-12-31 14:15:00,84.57,84.72,84.56,84.59,8863.0,66.3506,66.4683,66.3427,66.3663,8863.0
2020-12-31 14:20:00,84.6,84.68,84.53,84.55,4156.0,66.3741,66.4369,66.3192,66.3349,4156.0
2020-12-31 14:25:00,84.56,84.65,84.52,84.58,13104.0,66.3427,66.4133,66.3113,66.3584,13104.0
2020-12-31 14:30:00,84.6,84.83,84.58,84.74,13255.0,66.3741,66.5546,66.3584,66.484,13255.0
2020-12-31 14:35:00,84.73,84.77,84.66,84.77,5380.0,66.4761,66.5075,66.4212,66.5075,5380.0
2020-12-31 14:40:00,84.76,84.81,84.74,84.76,9085.0,66.4996,66.5389,66.484,66.4996,9085.0
2020-12-31 14:45:00,84.76,84.78,84.72,84.76,12043.0,66.4996,66.5153,66.4683,66.4996,12043.0
2020-12-31 14:50:00,84.76,84.82,84.64,84.67,10937.0,66.4996,66.5467,66.4055,66.429,10937.0
2020-12-31 14:55:00,84.69,84.74,84.68,84.68,6774.0,66.4447,66.484,66.4369,66.4369,6774.0
2020-12-31 15:00:00,84.68,84.78,84.67,84.74,7148.0,66.4369,66.5153,66.429,66.484,7148.0
2020-12-31 15:05:00,84.74,84.95,84.74,84.9,9844.0,66.484,66.6487,66.484,66.6095,9844.0
2020-12-31 15:10:00,84.95,84.99,84.9,84.97,23978.0,66.6487,66.6801,66.6095,66.6644,23978.0
2020-12-31 15:15:00,84.99,85.17,84.98,85.09,25835.0,66.6801,66.8213,66.6722,66.7586,25835.0
2020-12-31 15:20:00,85.09,85.14,85.0,85.0,24432.0,66.7586,66.7978,66.6879,66.6879,24432.0
2020-12-31 15:25:00,84.98,85.13,84.92,84.92,16162.0,66.6722,66.7899,66.6252,66.6252,16162.0
2020-12-31 15:30:00,84.96,85.07,84.9,85.03,15285.0,66.6566,66.7429,66.6095,66.7115,15285.0
2020-12-31 15:35:00,85.05,85.16,85.03,85.09,18577.0,66.7272,66.8135,66.7115,66.7586,18577.0
2020-12-31 15:40:00,85.06,85.13,84.97,84.99,44866.0,66.735,66.7899,66.6644,66.6801,44866.0
2020-12-31 15:45:00,85.0,85.16,84.94,85.02,51426.0,66.6879,66.8135,66.6409,66.7036,51426.0
2020-12-31 15:50:00,85.04,85.35,85.01,85.2,46596.0,66.7193,66.9625,66.6958,66.8449,46596.0
2020-12-31 15:55:00,85.18,85.3,85.02,85.19,116811.0,66.8292,66.9233,66.7036,66.837,116811.0
2021-01-04 09:30:00,85.66,86.24,85.41,85.66,128137.0,67.2058,67.6608,67.0096,67.2058,128137.0
2021-01-04 09:35:00,85.65,85.69,85.15,85.44,70735.0,67.1979,67.2293,66.8056,67.0331,70735.0
2021-01-04 09:40:00,85.48,85.54,85.25,85.34,44214.0,67.0645,67.1116,66.8841,66.9547,44214.0
2021-01-04 09:45:00,85.3,85.36,84.88,85.05,64601.0,66.9233,66.9704,66.5938,66.7272,64601.0
2021-01-04 09:50:00,85.05,85.08,84.66,84.83,51306.0,66.7272,66.7507,66.4212,66.5546,51306.0
2021-01-04 09:55:00,84.83,85.1,84.73,85.07,50306.0,66.5546,66.7664,66.4761,66.7429,50306.0
2021-01-04 10:00:00,85.07,85.29,84.84,85.03,34639.0,66.7429,66.9155,66.5624,66.7115,34639.0
2021-01-04 10:05:00,85.04,85.1,84.72,84.88,67338.0,66.7193,66.7664,66.4683,66.5938,67338.0
2021-01-04 10:10:00,84.8,85.0,84.58,84.62,44895.0,66.531,66.6879,66.3584,66.3898,44895.0
2021-01-04 10:15:00,84.62,84.65,84.25,84.29,47089.0,66.3898,66.4133,66.0995,66.1309,47089.0
2021-01-04 10:20:00,84.25,84.34,83.95,84.02,44501.0,66.0995,66.1701,65.8641,65.9191,44501.0
2021-01-04 10:25:00,84.05,84.05,83.52,83.53,48860.0,65.9426,65.9426,65.5268,65.5346,48860.0
2021-01-04 10:30:00,83.59,83.59,83.16,83.22,58173.0,65.5817,65.5817,65.2443,65.2914,58173.0
2021-01-04 10:35:00,83.21,83.23,82.91,83.1,57856.0,65.2836,65.2993,65.0482,65.1973,57856.0
2021-01-04 10:40:00,83.08,83.19,82.95,83.0,48816.0,65.1816,65.2679,65.0796,65.1188,48816.0
2021-01-04 10:45:00,83.02,83.03,82.67,82.76,48703.0,65.1345,65.1423,64.8599,64.9305,48703.0
2021-01-04 10:50:00,82.76,82.83,82.21,82.29,63960.0,64.9305,64.9854,64.499,64.5618,63960.0
2021-01-04 10:55:00,82.28,82.65,82.22,82.54,45193.0,64.5539,64.8442,64.5069,64.7579,45193.0
2021-01-04 11:00:00,82.55,82.64,82.28,82.47,81898.0,64.7658,64.8364,64.5539,64.703,81898.0
2021-01-04 11:05:00,82.46,82.62,82.32,82.53,50795.0,64.6951,64.8207,64.5853,64.7501,50795.0
2021-01-04 11:10:00,82.5,82.75,82.22,82.65,59099.0,64.7265,64.9227,64.5069,64.8442,59099.0
2021-01-04 11:15:00,82.65,82.73,82.39,82.57,32822.0,64.8442,64.907,64.6402,64.7814,32822.0
2021-01-04 11:20:00,82.55,82.63,82.37,82.53,48759.0,64.7658,64.8285,64.6245,64.7501,48759.0
2021-01-04 11:25:00,82.55,82.71,82.44,82.66,45346.0,64.7658,64.8913,64.6795,64.8521,45346.0
2021-01-04 11:30:00,82.64,82.68,82.4,82.53,49176.0,64.8364,64.8678,64.6481,64.7501,49176.0
2021-01-04 11:35:00,82.53,82.6,82.16,82.22,73717.0,64.7501,64.805,64.4598,64.5069,73717.0
2021-01-04 11:40:00,82.24,82.4,82.06,82.25,33865.0,64.5225,64.6481,64.3813,64.5304,33865.0
2021-01-04 11:45:00,82.28,82.62,82.23,82.6,34808.0,64.5539,64.8207,64.5147,64.805,34808.0
2021-01-04 11:50:00,82.59,82.84,82.38,82.38,37579.0,64.7971,64.9933,64.6324,64.6324,37579.0
2021-01-04 11:55:00,82.34,82.45,82.14,82.4,29542.0,64.601,64.6873,64.4441,64.6481,29542.0
2021-01-04 12:00:00,82.36,82.5,82.28,82.38,19316.0,64.6167,64.7265,64.5539,64.6324,19316.0
2021-01-04 12:05:00,82.39,82.68,82.34,82.55,37307.0,64.6402,64.8678,64.601,64.7658,37307.0
2021-01-04 12:10:00,82.58,82.63,82.36,82.39,35835.0,64.7893,64.8285,64.6167,64.6402,35835.0
2021-01-04 12:15:00,82.36,82.78,82.3,82.76,30729.0,64.6167,64.9462,64.5696,64.9305,30729.0
2021-01-04 12:20:00,82.76,82.93,82.67,82.87,58625.0,64.9305,65.0639,64.8599,65.0168,58625.0
2021-01-04 12:25:00,82.86,82.96,82.76,82.9,79024.0,65.009,65.0874,64.9305,65.0404,79024.0
2021-01-04 12:30:00,82.85,82.88,82.41,82.6,42996.0,65.0011,65.0247,64.6559,64.805,42996.0
2021-01-04 12:35:00,82.58,82.58,82.33,82.39,21503.0,64.7893,64.7893,64.5932,64.6402,21503.0
2021-01-04 12:40:00,82.38,82.38,82.19,82.29,41723.0,64.6324,64.6324,64.4833,64.5618,41723.0
2021-01-04 12:45:00,82.26,82.69,82.24,82.58,28317.0,64.5382,64.8756,64.5225,64.7893,28317.0
2021-01-04 12:50:00,82.58,82.76,82.55,82.72,20861.0,64.7893,64.9305,64.7658,64.8991,20861.0
2021-01-04 12:55:00,82.72,82.72,82.44,82.53,24095.0,64.8991,64.8991,64.6795,64.7501,24095.0
2021-01-04 13:00:00,82.53,82.61,82.42,82.56,16337.0,64.7501,64.8128,64.6638,64.7736,16337.0
2021-01-04 13:05:00,82.54,82.84,82.49,82.77,15570.0,64.7579,64.9933,64.7187,64.9384,15570.0
2021-01-04 13:10:00,82.78,83.0,82.77,82.96,15614.0,64.9462,65.1188,64.9384,65.0874,15614.0
2021-01-04 13:15:00,82.98,83.2,82.96,83.18,11936.0,65.1031,65.2757,65.0874,65.26,11936.0
2021-01-04 13:20:00,83.16,83.28,83.07,83.26,28962.0,65.2443,65.3385,65.1737,65.3228,28962.0
2021-01-04 13:25:00,83.28,83.45,83.18,83.19,20857.0,65.3385,65.4719,65.26,65.2679,20857.0
2021-01-04 13:30:00,83.19,83.19,82.89,82.89,14412.0,65.2679,65.2679,65.0325,65.0325,14412.0
2021-01-04 13:35:00,82.9,83.05,82.86,83.02,9302.0,65.0404,65.158,65.009,65.1345,9302.0
2021-01-04 13:40:00,83.05,83.16,82.94,83.01,16122.0,65.158,65.2443,65.0717,65.1267,16122.0
2021-01-04 13:45:00,83.01,83.2,83.01,83.14,14420.0,65.1267,65.2757,65.1267,65.2287,14420.0
2021-01-04 13:50:00,83.13,83.3,83.1,83.27,16023.0,65.2208,65.3542,65.1973,65.3306,16023.0
2021-01-04 13:55:00,83.28,83.31,83.14,83.18,26467.0,65.3385,65.362,65.2287,65.26,26467.0
2021-01-04 14:00:00,83.13,83.16,82.96,83.11,28215.0,65.2208,65.2443,65.0874,65.2051,28215.0
2021-01-04 14:05:00,83.14,83.14,82.85,82.91,17959.0,65.2287,65.2287,65.0011,65.0482,17959.0
2021-01-04 14:10:00,82.89,82.92,82.8,82.84,24858.0,65.0325,65.056,64.9619,64.9933,24858.0
2021-01-04 14:15:00,82.83,82.89,82.75,82.79,14321.0,64.9854,65.0325,64.9227,64.9541,14321.0
2021-01-04 14:20:00,82.77,83.03,82.76,83.01,19043.0,64.9384,65.1423,64.9305,65.1267,19043.0
2021-01-04 14:25:00,83.0,83.06,82.95,83.02,11448.0,65.1188,65.1659,65.0796,65.1345,11448.0
2021-01-04 14:30:00,82.99,83.01,82.64,82.65,13275.0,65.111,65.1267,64.8364,64.8442,13275.0
2021-01-04 14:35:00,82.63,82.79,82.52,82.75,11450.0,64.8285,64.9541,64.7422,64.9227,11450.0
2021-01-04 14:40:00,82.76,82.95,82.73,82.88,34976.0,64.9305,65.0796,64.907,65.0247,34976.0
2021-01-04 14:45:00,82.84,82.87,82.72,82.75,11519.0,64.9933,65.0168,64.8991,64.9227,11519.0
2021-01-04 14:50:00,82.7,82.77,82.59,82.62,27206.0,64.8834,64.9384,64.7971,64.8207,27206.0
2021-01-04 14:55:00,82.62,83.08,82.6,82.92,18699.0,64.8207,65.1816,64.805,65.056,18699.0
2021-01-04 15:00:00,82.92,82.95,82.57,82.59,15659.0,65.056,65.0796,64.7814,64.7971,15659.0
2021-01-04 15:05:00,82.6,82.83,82.6,82.82,11011.0,64.805,64.9854,64.805,64.9776,11011.0
2021-01-04 15:10:00,82.79,82.91,82.75,82.77,36353.0,64.9541,65.0482,64.9227,64.9384,36353.0
2021-01-04 15:15:00,82.79,82.83,82.58,82.65,13661.0,64.9541,64.9854,64.7893,64.8442,13661.0
2021-01-04 15:20:00,82.64,82.75,82.59,82.67,32443.0,64.8364,64.9227,64.7971,64.8599,32443.0
2021-01-04 15:25:00,82.66,82.88,82.65,82.8,36056.0,64.8521,65.0247,64.8442,64.9619,36056.0
2021-01-04 15:30:00,82.77,83.16,82.68,83.07,44695.0,64.9384,65.2443,64.8678,65.1737,44695.0
2021-01-04 15:35:00,83.09,83.12,82.95,83.12,34846.0,65.1894,65.213,65.0796,65.213,34846.0
2021-01-04 15:40:00,83.09,83.17,83.01,83.04,35538.0,65.1894,65.2522,65.1267,65.1502,35538.0
2021-01-04 15:45:00,83.05,83.13,83.0,83.09,44220.0,65.158,65.2208,65.1188,65.1894,44220.0
2021-01-04 15:50:00,83.09,83.09,82.86,82.88,92157.0,65.1894,65.1894,65.009,65.0247,92157.0
2021-01-04 15:55:00,82.87,83.04,82.79,82.86,159314.0,65.0168,65.1502,64.9541,65.009,159314.0
2021-01-05 09:30:00,83.15,83.96,83.0,83.25,143987.0,65.2365,65.872,65.1188,65.315,143987.0
2021-01-05 09:35:00,83.2,83.73,82.93,83.13,66925.0,65.2757,65.6915,65.0639,65.2208,66925.0
2021-01-05 09:40:00,83.1,83.64,83.1,83.45,62349.0,65.1973,65.6209,65.1973,65.4719,62349.0
2021-01-05 09:45:00,83.33,83.96,83.33,83.74,46315.0,65.3777,65.872,65.3777,65.6994,46315.0
2021-01-05 09:50:00,83.84,83.99,83.33,83.48,34242.0,65.7778,65.8955,65.3777,65.4954,34242.0
2021-01-05 09:55:00,83.56,83.7,83.31,83.55,44587.0,65.5582,65.668,65.362,65.5503,44587.0
2021-01-05 10:00:00,83.63,83.9,83.42,83.42,45295.0,65.6131,65.8249,65.4483,65.4483,45295.0
2021-01-05 10:05:00,83.47,83.57,82.93,83.06,42859.0,65.4876,65.566,65.0639,65.1659,42859.0
2021-01-05 10:10:00,83.14,83.27,83.0,83.24,37236.0,65.2287,65.3306,65.1188,65.3071,37236.0
2021-01-05 10:15:00,83.19,83.44,83.18,83.32,29348.0,65.2679,65.464,65.26,65.3699,29348.0
2021-01-05 10:20:00,83.31,83.6,83.31,83.56,38130.0,65.362,65.5895,65.362,65.5582,38130.0
2021-01-05 10:25:00,83.51,83.64,83.3,83.5,23768.0,65.5189,65.6209,65.3542,65.5111,23768.0
2021-01-05 10:30:00,83.55,83.55,83.22,83.24,41511.0,65.5503,65.5503,65.2914,65.3071,41511.0
2021-01-05 10:35:00,83.26,83.39,83.22,83.23,15971.0,65.3228,65.4248,65.2914,65.2993,15971.0
2021-01-05 10:40:00,83.28,83.44,83.0,83.0,32967.0,65.3385,65.464,65.1188,65.1188,32967.0
2021-01-05 10:45:00,83.02,83.33,82.95,83.32,20900.0,65.1345,65.3777,65.0796,65.3699,20900.0
2021-01-05 10:50:00,83.33,83.51,83.31,83.44,27016.0,65.3777,65.5189,65.362,65.464,27016.0
2021-01-05 10:55:00,83.42,83.5,83.15,83.19,39189.0,65.4483,65.5111,65.2365,65.2679,39189.0
2021-01-05 11:00:00,83.19,83.87,83.05,83.74,69459.0,65.2679,65.8014,65.158,65.6994,69459.0
2021-01-05 11:05:00,83.74,83.74,83.53,83.62,8079.0,65.6994,65.6994,65.5346,65.6052,8079.0
2021-01-05 11:10:00,83.62,83.64,83.27,83.38,33137.0,65.6052,65.6209,65.3306,65.4169,33137.0
2021-01-05 11:15:00,83.32,83.56,83.25,83.41,23490.0,65.3699,65.5582,65.315,65.4405,23490.0
2021-01-05 11:20:00,83.4,83.57,83.4,83.56,20834.0,65.4326,65.566,65.4326,65.5582,20834.0
2021-01-05 11:25:00,83.55,83.74,83.55,83.59,11252.0,65.5503,65.6994,65.5503,65.5817,11252.0
2021-01-05 11:30:00,83.65,84.08,83.6,83.97,583170.0,65.6288,65.9661,65.5895,65.8798,583170.0
2021-01-05 11:35:00,83.97,84.3,83.97,84.24,46187.0,65.8798,66.1387,65.8798,66.0917,46187.0
2021-01-05 11:40:00,84.22,84.32,84.03,84.07,44368.0,66.076,66.1544,65.9269,65.9583,44368.0
2021-01-05 11:45:00,84.06,84.19,83.92,84.08,19401.0,65.9504,66.0524,65.8406,65.9661,19401.0
2021-01-05 11:50:00,84.09,84.16,83.96,84.0,34502.0,65.974,66.0289,65.872,65.9034,34502.0
2021-01-05 11:55:00,84.0,84.06,83.87,83.88,34209.0,65.9034,65.9504,65.8014,65.8092,34209.0
2021-01-05 12:00:00,83.9,84.02,83.84,83.9,37255.0,65.8249,65.9191,65.7778,65.8249,37255.0
2021-01-05 12:05:00,83.92,84.05,83.88,83.91,106813.0,65.8406,65.9426,65.8092,65.8328,106813.0
2021-01-05 12:10:00,83.91,83.97,83.71,83.73,15594.0,65.8328,65.8798,65.6759,65.6915,15594.0
2021-01-05 12:15:00,83.77,83.81,83.69,83.73,14642.0,65.7229,65.7543,65.6602,65.6915,14642.0
2021-01-05 12:20:00,83.7,83.78,83.6,83.65,18445.0,65.668,65.7308,65.5895,65.6288,18445.0
2021-01-05 12:25:00,83.68,83.7,83.6,83.66,20257.0,65.6523,65.668,65.5895,65.6366,20257.0
2021-01-05 12:30:00,83.62,83.77,83.62,83.72,17502.0,65.6052,65.7229,65.6052,65.6837,17502.0
2021-01-05 12:35:00,83.7,83.88,83.68,83.82,37005.0,65.668,65.8092,65.6523,65.7622,37005.0
2021-01-05 12:40:00,83.82,83.86,83.75,83.81,27136.0,65.7622,65.7935,65.7072,65.7543,27136.0
2021-01-05 12:45:00,83.81,83.88,83.75,83.79,24024.0,65.7543,65.8092,65.7072,65.7386,24024.0
2021-01-05 12:50:00,83.81,83.84,83.75,83.79,11789.0,65.7543,65.7778,65.7072,65.7386,11789.0
2021-01-05 12:55:00,83.77,83.93,83.75,83.93,21532.0,65.7229,65.8485,65.7072,65.8485,21532.0
2021-01-05 13:00:00,83.92,83.99,83.79,83.8,25245.0,65.8406,65.8955,65.7386,65.7465,25245.0
2021-01-05 13:05:00,83.77,83.83,83.75,83.78,16523.0,65.7229,65.77,65.7072,65.7308,16523.0
2021-01-05 13:10:00,83.78,83.95,83.78,83.83,61059.0,65.7308,65.8641,65.7308,65.77,61059.0
2021-01-05 13:15:00,83.82,84.01,83.75,83.98,15898.0,65.7622,65.9112,65.7072,65.8877,15898.0
2021-01-05 13:20:00,83.97,83.97,83.77,83.82,18610.0,65.8798,65.8798,65.7229,65.7622,18610.0
2021-01-05 13:25:00,83.81,83.88,83.75,83.78,53714.0,65.7543,65.8092,65.7072,65.7308,53714.0
2021-01-05 13:30:00,83.75,83.82,83.75,83.76,12865.0,65.7072,65.7622,65.7072,65.7151,12865.0
2021-01-05 13:35:00,83.75,83.82,83.75,83.8,16031.0,65.7072,65.7622,65.7072,65.7465,16031.0
2021-01-05 13:40:00,83.79,83.81,83.67,83.67,18218.0,65.7386,65.7543,65.6445,65.6445,18218.0
2021-01-05 13:45:00,83.63,83.73,83.63,83.69,22780.0,65.6131,65.6915,65.6131,65.6602,22780.0
2021-01-05 13:50:00,83.69,83.72,83.6,83.7,20485.0,65.6602,65.6837,65.5895,65.668,20485.0
2021-01-05 13:55:00,83.71,83.84,83.69,83.79,31800.0,65.6759,65.7778,65.6602,65.7386,31800.0
2021-01-05 14:00:00,83.81,84.07,83.79,84.02,61453.0,65.7543,65.9583,65.7386,65.9191,61453.0
2021-01-05 14:05:00,84.06,84.13,83.96,84.08,21393.0,65.9504,66.0054,65.872,65.9661,21393.0
2021-01-05 14:10:00,84.06,84.1,83.88,83.96,21028.0,65.9504,65.9818,65.8092,65.872,21028.0
2021-01-05 14:15:00,83.98,83.99,83.73,83.76,37016.0,65.8877,65.8955,65.6915,65.7151,37016.0
2021-01-05 14:20:00,83.78,83.92,83.74,83.89,25838.0,65.7308,65.8406,65.6994,65.8171,25838.0
2021-01-05 14:25:00,83.89,83.99,83.86,83.97,23035.0,65.8171,65.8955,65.7935,65.8798,23035.0
2021-01-05 14:30:00,83.95,84.05,83.79,83.86,19766.0,65.8641,65.9426,65.7386,65.7935,19766.0
2021-01-05 14:35:00,83.85,83.87,83.59,83.61,10487.0,65.7857,65.8014,65.5817,65.5974,10487.0
2021-01-05 14:40:00,83.63,83.69,83.58,83.64,14956.0,65.6131,65.6602,65.5739,65.6209,14956.0
2021-01-05 14:45:00,83.62,83.78,83.61,83.77,19457.0,65.6052,65.7308,65.5974,65.7229,19457.0
2021-01-05 14:50:00,83.74,83.75,83.47,83.5,20483.0,65.6994,65.7072,65.4876,65.5111,20483.0
2021-01-05 14:55:00,83.51,83.52,83.34,83.38,14020.0,65.5189,65.5268,65.3856,65.4169,14020.0
2021-01-05 15:00:00,83.4,83.66,83.38,83.65,29219.0,65.4326,65.6366,65.4169,65.6288,29219.0
2021-01-05 15:05:00,83.65,83.76,83.62,83.73,42178.0,65.6288,65.7151,65.6052,65.6915,42178.0
2021-01-05 15:10:00,83.75,83.9,83.7,83.78,27169.0,65.7072,65.8249,65.668,65.7308,27169.0
2021-01-05 15:15:00,83.75,83.75,83.54,83.61,19702.0,65.7072,65.7072,65.5425,65.5974,19702.0
2021-01-05 15:20:00,83.58,83.64,83.47,83.64,22432.0,65.5739,65.6209,65.4876,65.6209,22432.0
2021-01-05 15:25:00,83.63,83.65,83.48,83.64,18723.0,65.6131,65.6288,65.4954,65.6209,18723.0
2021-01-05 15:30:00,83.61,83.65,83.42,83.55,32638.0,65.5974,65.6288,65.4483,65.5503,32638.0
2021-01-05 15:35:00,83.56,83.7,83.51,83.69,38685.0,65.5582,65.668,65.5189,65.6602,38685.0
2021-01-05 15:40:00,83.71,83.83,83.66,83.77,18807.0,65.6759,65.77,65.6366,65.7229,18807.0
2021-01-05 15:45:00,83.71,83.84,83.5,83.58,44982.0,65.6759,65.7778,65.5111,65.5739,44982.0
2021-01-05 15:50:00,83.55,83.6,83.37,83.38,57455.0,65.5503,65.5895,65.4091,65.4169,57455.0
2021-01-05 15:55:00,83.37,83.37,83.06,83.22,113537.0,65.4091,65.4091,65.1659,65.2914,113537.0
2021-01-06 09:30:00,84.0,84.84,83.87,84.6,428955.0,65.9034,66.5624,65.8014,66.3741,428955.0
2021-01-06 09:35:00,84.58,84.61,83.9,84.23,137363.0,66.3584,66.382,65.8249,66.0838,137363.0
2021-01-06 09:40:00,84.23,84.35,83.9,84.13,133533.0,66.0838,66.178,65.8249,66.0054,133533.0
2021-01-06 09:45:00,84.24,84.29,83.75,83.86,37275.0,66.0917,66.1309,65.7072,65.7935,37275.0
2021-01-06 09:50:00,83.84,84.15,83.77,83.99,52476.0,65.7778,66.0211,65.7229,65.8955,52476.0
2021-01-06 09:55:00,83.95,84.25,83.78,84.06,54695.0,65.8641,66.0995,65.7308,65.9504,54695.0
2021-01-06 10:00:00,84.15,84.24,83.93,84.17,86601.0,66.0211,66.0917,65.8485,66.0368,86601.0
2021-01-06 10:05:00,84.17,84.73,84.0,84.7,49144.0,66.0368,66.4761,65.9034,66.4526,49144.0
2021-01-06 10:10:00,84.68,85.16,84.65,85.01,74114.0,66.4369,66.8135,66.4133,66.6958,74114.0
2021-01-06 10:15:00,85.0,85.13,84.5,84.5,45643.0,66.6879,66.7899,66.2957,66.2957,45643.0
2021-01-06 10:20:00,84.49,84.63,84.19,84.43,80977.0,66.2878,66.3977,66.0524,66.2407,80977.0
2021-01-06 10:25:00,84.46,84.7,84.32,84.63,67877.0,66.2643,66.4526,66.1544,66.3977,67877.0
2021-01-06 10:30:00,84.64,84.67,84.39,84.44,44738.0,66.4055,66.429,66.2094,66.2486,44738.0
2021-01-06 10:35:00,84.53,84.55,84.35,84.38,42298.0,66.3192,66.3349,66.178,66.2015,42298.0
2021-01-06 10:40:00,84.42,84.5,84.14,84.4,47018.0,66.2329,66.2957,66.0132,66.2172,47018.0
2021-01-06 10:45:00,84.43,84.43,84.07,84.29,68388.0,66.2407,66.2407,65.9583,66.1309,68388.0
2021-01-06 10:50:00,84.36,84.91,84.32,84.72,83110.0,66.1858,66.6173,66.1544,66.4683,83110.0
2021-01-06 10:55:00,84.72,84.72,84.53,84.62,50507.0,66.4683,66.4683,66.3192,66.3898,50507.0
2021-01-06 11:00:00,84.62,85.0,84.59,84.88,61458.0,66.3898,66.6879,66.3663,66.5938,61458.0
2021-01-06 11:05:00,84.91,84.95,84.67,84.7,137859.0,66.6173,66.6487,66.429,66.4526,137859.0
2021-01-06 11:10:00,84.66,84.73,84.5,84.72,24470.0,66.4212,66.4761,66.2957,66.4683,24470.0
2021-01-06 11:15:00,84.72,84.77,84.55,84.74,25950.0,66.4683,66.5075,66.3349,66.484,25950.0
2021-01-06 11:20:00,84.72,84.94,84.7,84.85,26837.0,66.4683,66.6409,66.4526,66.5703,26837.0
2021-01-06 11:25:00,84.87,85.01,84.85,85.0,31978.0,66.5859,66.6958,66.5703,66.6879,31978.0
2021-01-06 11:30:00,85.0,85.23,84.94,85.22,25974.0,66.6879,66.8684,66.6409,66.8605,25974.0
2021-01-06 11:35:00,85.24,85.3,84.79,84.8,71383.0,66.8762,66.9233,66.5232,66.531,71383.0
2021-01-06 11:40:00,84.77,84.98,84.75,84.81,50464.0,66.5075,66.6722,66.4918,66.5389,50464.0
2021-01-06 11:45:00,84.83,84.95,84.75,84.86,103215.0,66.5546,66.6487,66.4918,66.5781,103215.0
2021-01-06 11:50:00,84.94,85.15,84.93,85.06,15213.0,66.6409,66.8056,66.633,66.735,15213.0
2021-01-06 11:55:00,85.08,85.21,84.96,84.96,26682.0,66.7507,66.8527,66.6566,66.6566,26682.0
2021-01-06 12:00:00,84.92,84.97,84.82,84.9,32980.0,66.6252,66.6644,66.5467,66.6095,32980.0
2021-01-06 12:05:00,84.9,84.94,84.75,84.88,46000.0,66.6095,66.6409,66.4918,66.5938,46000.0
2021-01-06 12:10:00,84.88,85.03,84.8,85.0,28252.0,66.5938,66.7115,66.531,66.6879,28252.0
2021-01-06 12:15:00,84.99,85.11,84.86,85.1,44983.0,66.6801,66.7742,66.5781,66.7664,44983.0
2021-01-06 12:20:00,85.11,85.22,85.09,85.14,30559.0,66.7742,66.8605,66.7586,66.7978,30559.0
2021-01-06 12:25:00,85.16,85.56,85.14,85.5,192004.0,66.8135,67.1273,66.7978,67.0802,192004.0
2021-01-06 12:30:00,85.5,85.54,85.36,85.42,87585.0,67.0802,67.1116,66.9704,67.0175,87585.0
2021-01-06 12:35:00,85.44,85.7,85.42,85.66,22753.0,67.0331,67.2371,67.0175,67.2058,22753.0
2021-01-06 12:40:00,85.63,85.77,85.61,85.72,19673.0,67.1822,67.2921,67.1665,67.2528,19673.0
2021-01-06 12:45:00,85.74,85.93,85.73,85.93,26518.0,67.2685,67.4176,67.2607,67.4176,26518.0
2021-01-06 12:50:00,85.93,85.99,85.82,85.98,20463.0,67.4176,67.4647,67.3313,67.4568,20463.0
2021-01-06 12:55:00,86.0,86.48,85.99,86.3,142990.0,67.4725,67.8491,67.4647,67.7079,142990.0
2021-01-06 13:00:00,86.31,86.35,85.9,85.97,53862.0,67.7157,67.7471,67.394,67.449,53862.0
2021-01-06 13:05:00,85.94,86.25,85.75,86.23,1617932.0,67.4254,67.6686,67.2764,67.653,1617932.0
2021-01-06 13:10:00,86.25,86.33,86.02,86.14,50420.0,67.6686,67.7314,67.4882,67.5823,50420.0
2021-01-06 13:15:00,86.11,86.34,86.06,86.27,72981.0,67.5588,67.7393,67.5196,67.6843,72981.0
2021-01-06 13:20:00,86.25,86.48,86.19,86.38,48924.0,67.6686,67.8491,67.6216,67.7706,48924.0
2021-01-06 13:25:00,86.36,86.4,86.08,86.12,34254.0,67.7549,67.7863,67.5353,67.5667,34254.0
2021-01-06 13:30:00,86.12,86.12,85.78,85.88,34012.0,67.5667,67.5667,67.2999,67.3784,34012.0
2021-01-06 13:35:00,85.88,85.88,85.73,85.74,32036.0,67.3784,67.3784,67.2607,67.2685,32036.0
2021-01-06 13:40:00,85.75,85.84,85.7,85.74,51788.0,67.2764,67.347,67.2371,67.2685,51788.0
2021-01-06 13:45:00,85.72,86.13,85.72,86.06,66470.0,67.2528,67.5745,67.2528,67.5196,66470.0
2021-01-06 13:50:00,86.05,86.33,86.01,86.33,116963.0,67.5117,67.7314,67.4803,67.7314,116963.0
2021-01-06 13:55:00,86.29,86.35,86.04,86.18,43630.0,67.7,67.7471,67.5039,67.6137,43630.0
2021-01-06 14:00:00,86.14,86.32,86.1,86.16,22303.0,67.5823,67.7236,67.551,67.598,22303.0
2021-01-06 14:05:00,86.16,86.25,86.06,86.09,28356.0,67.598,67.6686,67.5196,67.5431,28356.0
2021-01-06 14:10:00,86.08,86.32,86.05,86.25,34722.0,67.5353,67.7236,67.5117,67.6686,34722.0
2021-01-06 14:15:00,86.27,86.28,85.63,85.75,45835.0,67.6843,67.6922,67.1822,67.2764,45835.0
2021-01-06 14:20:00,85.79,85.88,85.7,85.83,45542.0,67.3077,67.3784,67.2371,67.3391,45542.0
2021-01-06 14:25:00,85.8,85.83,85.5,85.65,73332.0,67.3156,67.3391,67.0802,67.1979,73332.0
2021-01-06 14:30:00,85.65,85.81,85.55,85.63,48946.0,67.1979,67.3234,67.1194,67.1822,48946.0
2021-01-06 14:35:00,85.61,85.68,85.36,85.44,40479.0,67.1665,67.2214,66.9704,67.0331,40479.0
2021-01-06 14:40:00,85.35,85.42,85.16,85.28,41046.0,66.9625,67.0175,66.8135,66.9076,41046.0
2021-01-06 14:45:00,85.27,85.31,84.62,84.67,49596.0,66.8998,66.9312,66.3898,66.429,49596.0
2021-01-06 14:50:00,84.68,84.79,84.36,84.6,69521.0,66.4369,66.5232,66.1858,66.3741,69521.0
2021-01-06 14:55:00,84.59,85.03,84.59,85.01,45204.0,66.3663,66.7115,66.3663,66.6958,45204.0
2021-01-06 15:00:00,85.01,85.05,84.72,84.8,28670.0,66.6958,66.7272,66.4683,66.531,28670.0
2021-01-06 15:05:00,84.81,85.0,84.68,84.81,38408.0,66.5389,66.6879,66.4369,66.5389,38408.0
2021-01-06 15:10:00,84.8,85.14,84.8,85.02,38674.0,66.531,66.7978,66.531,66.7036,38674.0
2021-01-06 15:15:00,85.02,85.15,84.9,85.07,38198.0,66.7036,66.8056,66.6095,66.7429,38198.0
2021-01-06 15:20:00,85.12,85.25,84.84,84.88,38738.0,66.7821,66.8841,66.5624,66.5938,38738.0
2021-01-06 15:25:00,84.85,85.01,84.69,84.92,52991.0,66.5703,66.6958,66.4447,66.6252,52991.0
2021-01-06 15:30:00,84.93,85.02,84.79,84.95,49049.0,66.633,66.7036,66.5232,66.6487,49049.0
2021-01-06 15:35:00,84.96,84.98,84.77,84.8,41030.0,66.6566,66.6722,66.5075,66.531,41030.0
2021-01-06 15:40:00,84.82,85.06,84.8,84.9,56815.0,66.5467,66.735,66.531,66.6095,56815.0
2021-01-06 15:45:00,84.88,85.04,84.72,85.0,72592.0,66.5938,66.7193,66.4683,66.6879,72592.0
2021-01-06 15:50:00,84.96,85.16,84.74,85.09,107165.0,66.6566,66.8135,66.484,66.7586,107165.0
2021-01-06 15:55:00,85.05,85.24,85.01,85.16,146315.0,66.7272,66.8762,66.6958,66.8135,146315.0
2021-01-07 09:30:00,85.84,85.85,85.15,85.15,236075.0,67.347,67.3548,66.8056,66.8056,236075.0
2021-01-07 09:35:00,85.13,85.88,85.13,85.8,26773.0,66.7899,67.3784,66.7899,67.3156,26773.0
2021-01-07 09:40:00,85.86,86.1,85.47,86.0,77014.0,67.3627,67.551,67.0567,67.4725,77014.0
2021-01-07 09:45:00,86.0,86.45,85.9,86.38,56998.0,67.4725,67.8256,67.394,67.7706,56998.0
2021-01-07 09:50:00,86.36,86.87,86.36,86.71,83108.0,67.7549,68.1551,67.7549,68.0295,83108.0
2021-01-07 09:55:00,86.67,87.24,86.57,87.02,70315.0,67.9982,68.4454,67.9197,68.2728,70315.0
2021-01-07 10:00:00,87.02,87.19,86.9,87.0,57678.0,68.2728,68.4061,68.1786,68.2571,57678.0
2021-01-07 10:05:00,86.91,87.04,86.29,86.36,25543.0,68.1865,68.2884,67.7,67.7549,25543.0
2021-01-07 10:10:00,86.44,86.63,86.2,86.31,30660.0,67.8177,67.9668,67.6294,67.7157,30660.0
2021-01-07 10:15:00,86.35,86.57,86.29,86.48,32024.0,67.7471,67.9197,67.7,67.8491,32024.0
2021-01-07 10:20:00,86.46,86.71,86.45,86.66,24628.0,67.8334,68.0295,67.8256,67.9903,24628.0
2021-01-07 10:25:00,86.69,86.89,86.58,86.86,30897.0,68.0139,68.1708,67.9276,68.1472,30897.0
2021-01-07 10:30:00,86.86,87.05,86.82,86.94,28084.0,68.1472,68.2963,68.1158,68.21,28084.0
2021-01-07 10:35:00,87.01,87.11,86.68,86.68,34550.0,68.2649,68.3434,68.006,68.006,34550.0
2021-01-07 10:40:00,86.62,86.62,85.89,86.1,39290.0,67.9589,67.9589,67.3862,67.551,39290.0
2021-01-07 10:45:00,86.07,86.12,85.88,85.99,31976.0,67.5274,67.5667,67.3784,67.4647,31976.0
2021-01-07 10:50:00,85.98,85.99,85.64,85.91,46236.0,67.4568,67.4647,67.1901,67.4019,46236.0
2021-01-07 10:55:00,85.89,85.89,85.6,85.78,36817.0,67.3862,67.3862,67.1587,67.2999,36817.0
2021-01-07 11:00:00,85.77,85.83,85.67,85.83,23074.0,67.2921,67.3391,67.2136,67.3391,23074.0
2021-01-07 11:05:00,85.84,85.84,85.4,85.62,78999.0,67.347,67.347,67.0018,67.1744,78999.0
2021-01-07 11:10:00,85.61,85.72,85.4,85.47,28003.0,67.1665,67.2528,67.0018,67.0567,28003.0
2021-01-07 11:15:00,85.47,85.58,85.47,85.48,16369.0,67.0567,67.143,67.0567,67.0645,16369.0
2021-01-07 11:20:00,85.5,85.73,85.49,85.71,24242.0,67.0802,67.2607,67.0724,67.245,24242.0
2021-01-07 11:25:00,85.75,85.78,85.2,85.23,39386.0,67.2764,67.2999,66.8449,66.8684,39386.0
2021-01-07 11:30:00,85.21,85.66,85.16,85.43,16964.0,66.8527,67.2058,66.8135,67.0253,16964.0
2021-01-07 11:35:00,85.41,85.42,84.84,84.84,42714.0,67.0096,67.0175,66.5624,66.5624,42714.0
2021-01-07 11:40:00,84.88,84.88,84.51,84.7,68817.0,66.5938,66.5938,66.3035,66.4526,68817.0
2021-01-07 11:45:00,84.7,84.99,84.68,84.92,38241.0,66.4526,66.6801,66.4369,66.6252,38241.0
2021-01-07 11:50:00,84.94,84.94,84.72,84.75,18797.0,66.6409,66.6409,66.4683,66.4918,18797.0
2021-01-07 11:55:00,84.74,84.96,84.69,84.95,39764.0,66.484,66.6566,66.4447,66.6487,39764.0
2021-01-07 12:00:00,84.97,85.03,84.7,84.7,16799.0,66.6644,66.7115,66.4526,66.4526,16799.0
2021-01-07 12:05:00,84.76,84.94,84.69,84.9,23641.0,66.4996,66.6409,66.4447,66.6095,23641.0
2021-01-07 12:10:00,84.9,85.03,84.86,84.88,21637.0,66.6095,66.7115,66.5781,66.5938,21637.0
2021-01-07 12:15:00,84.89,85.11,84.84,84.86,25412.0,66.6016,66.7742,66.5624,66.5781,25412.0
2021-01-07 12:20:00,84.87,84.89,84.8,84.87,22095.0,66.5859,66.6016,66.531,66.5859,22095.0
2021-01-07 12:25:00,84.87,84.99,84.85,84.94,10213.0,66.5859,66.6801,66.5703,66.6409,10213.0
2021-01-07 12:30:00,84.95,85.1,84.94,85.04,22913.0,66.6487,66.7664,66.6409,66.7193,22913.0
2021-01-07 12:35:00,85.02,85.14,84.96,85.14,28545.0,66.7036,66.7978,66.6566,66.7978,28545.0
2021-01-07 12:40:00,85.14,85.15,84.95,85.13,14941.0,66.7978,66.8056,66.6487,66.7899,14941.0
2021-01-07 12:45:00,85.14,85.16,85.07,85.08,25626.0,66.7978,66.8135,66.7429,66.7507,25626.0
2021-01-07 12:50:00,85.08,85.5,85.05,85.48,30998.0,66.7507,67.0802,66.7272,67.0645,30998.0
2021-01-07 12:55:00,85.5,85.71,85.49,85.67,21501.0,67.0802,67.245,67.0724,67.2136,21501.0
2021-01-07 13:00:00,85.72,85.91,85.66,85.87,22638.0,67.2528,67.4019,67.2058,67.3705,22638.0
2021-01-07 13:05:00,85.87,85.87,85.78,85.83,66303.0,67.3705,67.3705,67.2999,67.3391,66303.0
2021-01-07 13:10:00,85.83,85.9,85.76,85.76,49673.0,67.3391,67.394,67.2842,67.2842,49673.0
2021-01-07 13:15:00,85.76,85.84,85.64,85.67,72731.0,67.2842,67.347,67.1901,67.2136,72731.0
2021-01-07 13:20:00,85.63,85.64,85.33,85.4,16179.0,67.1822,67.1901,66.9468,67.0018,16179.0
2021-01-07 13:25:00,85.46,85.68,85.31,85.54,16062.0,67.0488,67.2214,66.9312,67.1116,16062.0
2021-01-07 13:30:00,85.54,85.66,85.49,85.49,8348.0,67.1116,67.2058,67.0724,67.0724,8348.0
2021-01-07 13:35:00,85.49,85.49,85.21,85.26,14921.0,67.0724,67.0724,66.8527,66.8919,14921.0
2021-01-07 13:40:00,85.25,85.36,85.2,85.26,9391.0,66.8841,66.9704,66.8449,66.8919,9391.0
2021-01-07 13:45:00,85.28,85.38,85.2,85.38,8199.0,66.9076,66.9861,66.8449,66.9861,8199.0
2021-01-07 13:50:00,85.38,85.47,85.34,85.47,16645.0,66.9861,67.0567,66.9547,67.0567,16645.0
2021-01-07 13:55:00,85.47,85.53,85.37,85.49,10777.0,67.0567,67.1038,66.9782,67.0724,10777.0
2021-01-07 14:00:00,85.48,85.65,85.46,85.6,8571.0,67.0645,67.1979,67.0488,67.1587,8571.0
2021-01-07 14:05:00,85.59,85.62,85.47,85.5,12035.0,67.1508,67.1744,67.0567,67.0802,12035.0
2021-01-07 14:10:00,85.49,85.51,85.4,85.45,6892.0,67.0724,67.0881,67.0018,67.041,6892.0
2021-01-07 14:15:00,85.44,85.61,85.39,85.55,17725.0,67.0331,67.1665,66.9939,67.1194,17725.0
2021-01-07 14:20:00,85.57,85.58,85.49,85.51,12690.0,67.1351,67.143,67.0724,67.0881,12690.0
2021-01-07 14:25:00,85.51,85.61,85.5,85.55,24393.0,67.0881,67.1665,67.0802,67.1194,24393.0
2021-01-07 14:30:00,85.62,85.82,85.57,85.79,15556.0,67.1744,67.3313,67.1351,67.3077,15556.0
2021-01-07 14:35:00,85.79,85.94,85.77,85.85,31881.0,67.3077,67.4254,67.2921,67.3548,31881.0
2021-01-07 14:40:00,85.86,85.88,85.78,85.88,10488.0,67.3627,67.3784,67.2999,67.3784,10488.0
2021-01-07 14:45:00,85.9,86.01,85.8,86.0,45714.0,67.394,67.4803,67.3156,67.4725,45714.0
2021-01-07 14:50:00,85.97,86.0,85.72,85.92,21179.0,67.449,67.4725,67.2528,67.4097,21179.0
2021-01-07 14:55:00,85.9,85.96,85.83,85.95,9975.0,67.394,67.4411,67.3391,67.4333,9975.0
2021-01-07 15:00:00,85.95,86.0,85.89,85.96,28729.0,67.4333,67.4725,67.3862,67.4411,28729.0
2021-01-07 15:05:00,85.96,85.99,85.87,85.93,19835.0,67.4411,67.4647,67.3705,67.4176,19835.0
2021-01-07 15:10:00,85.9,85.92,85.68,85.79,19932.0,67.394,67.4097,67.2214,67.3077,19932.0
2021-01-07 15:15:00,85.78,85.82,85.59,85.66,23291.0,67.2999,67.3313,67.1508,67.2058,23291.0
2021-01-07 15:20:00,85.67,85.85,85.64,85.79,23662.0,67.2136,67.3548,67.1901,67.3077,23662.0
2021-01-07 15:25:00,85.78,85.79,85.39,85.44,41926.0,67.2999,67.3077,66.9939,67.0331,41926.0
2021-01-07 15:30:00,85.46,85.57,85.41,85.42,32958.0,67.0488,67.1351,67.0096,67.0175,32958.0
2021-01-07 15:35:00,85.41,85.5,85.36,85.43,22825.0,67.0096,67.0802,66.9704,67.0253,22825.0
2021-01-07 15:40:00,85.41,85.62,85.37,85.48,50837.0,67.0096,67.1744,66.9782,67.0645,50837.0
2021-01-07 15:45:00,85.44,85.62,85.41,85.48,52944.0,67.0331,67.1744,67.0096,67.0645,52944.0
2021-01-07 15:50:00,85.38,85.5,85.31,85.35,58885.0,66.9861,67.0802,66.9312,66.9625,58885.0
2021-01-07 15:55:00,85.36,85.37,85.1,85.14,152375.0,66.9704,66.9782,66.7664,66.7978,152375.0
2021-01-08 09:30:00,85.34,85.43,84.48,84.48,66898.0,66.9547,67.0253,66.28,66.28,66898.0
2021-01-08 09:35:00,84.52,84.6,84.02,84.05,53239.0,66.3113,66.3741,65.9191,65.9426,53239.0
2021-01-08 09:40:00,84.05,85.28,83.7,85.2,106630.0,65.9426,66.9076,65.668,66.8449,106630.0
2021-01-08 09:45:00,85.16,85.58,85.06,85.3,64764.0,66.8135,67.143,66.735,66.9233,64764.0
2021-01-08 09:50:00,85.35,85.47,85.01,85.32,30465.0,66.9625,67.0567,66.6958,66.939,30465.0
2021-01-08 09:55:00,85.32,85.57,85.24,85.38,39208.0,66.939,67.1351,66.8762,66.9861,39208.0
2021-01-08 10:00:00,85.39,85.44,85.05,85.24,38210.0,66.9939,67.0331,66.7272,66.8762,38210.0
2021-01-08 10:05:00,85.28,85.35,85.0,85.1,76603.0,66.9076,66.9625,66.6879,66.7664,76603.0
2021-01-08 10:10:00,85.08,85.16,84.89,84.9,16539.0,66.7507,66.8135,66.6016,66.6095,16539.0
2021-01-08 10:15:00,84.88,84.96,84.68,84.81,18471.0,66.5938,66.6566,66.4369,66.5389,18471.0
2021-01-08 10:20:00,84.78,85.04,84.7,85.0,64545.0,66.5153,66.7193,66.4526,66.6879,64545.0
2021-01-08 10:25:00,85.01,85.34,84.7,84.73,58966.0,66.6958,66.9547,66.4526,66.4761,58966.0
2021-01-08 10:30:00,84.76,84.92,84.64,84.88,28350.0,66.4996,66.6252,66.4055,66.5938,28350.0
2021-01-08 10:35:00,84.87,85.06,84.85,84.88,38321.0,66.5859,66.735,66.5703,66.5938,38321.0
2021-01-08 10:40:00,84.92,85.02,84.76,84.97,33258.0,66.6252,66.7036,66.4996,66.6644,33258.0
2021-01-08 10:45:00,84.97,85.0,84.79,84.91,19411.0,66.6644,66.6879,66.5232,66.6173,19411.0
2021-01-08 10:50:00,84.91,85.08,84.84,84.86,33131.0,66.6173,66.7507,66.5624,66.5781,33131.0
2021-01-08 10:55:00,84.88,85.11,84.85,84.99,42634.0,66.5938,66.7742,66.5703,66.6801,42634.0
2021-01-08 11:00:00,85.0,85.35,84.99,85.25,34911.0,66.6879,66.9625,66.6801,66.8841,34911.0
2021-01-08 11:05:00,85.28,85.28,84.99,85.02,20315.0,66.9076,66.9076,66.6801,66.7036,20315.0
2021-01-08 11:10:00,85.02,85.19,84.96,85.18,26821.0,66.7036,66.837,66.6566,66.8292,26821.0
2021-01-08 11:15:00,85.25,85.27,84.94,84.95,26125.0,66.8841,66.8998,66.6409,66.6487,26125.0
2021-01-08 11:20:00,84.98,85.15,84.95,85.09,30489.0,66.6722,66.8056,66.6487,66.7586,30489.0
2021-01-08 11:25:00,85.09,85.11,84.9,85.01,24214.0,66.7586,66.7742,66.6095,66.6958,24214.0
2021-01-08 11:30:00,84.98,85.0,84.84,84.84,12540.0,66.6722,66.6879,66.5624,66.5624,12540.0
2021-01-08 11:35:00,84.87,84.92,84.84,84.9,10829.0,66.5859,66.6252,66.5624,66.6095,10829.0
2021-01-08 11:40:00,84.92,85.03,84.89,84.9,20083.0,66.6252,66.7115,66.6016,66.6095,20083.0
2021-01-08 11:45:00,84.89,84.99,84.74,84.8,18837.0,66.6016,66.6801,66.484,66.531,18837.0
2021-01-08 11:50:00,84.75,84.79,84.65,84.78,14658.0,66.4918,66.5232,66.4133,66.5153,14658.0
2021-01-08 11:55:00,84.77,84.81,84.59,84.63,29751.0,66.5075,66.5389,66.3663,66.3977,29751.0
2021-01-08 12:00:00,84.64,84.69,84.51,84.56,13677.0,66.4055,66.4447,66.3035,66.3427,13677.0
2021-01-08 12:05:00,84.56,84.66,84.54,84.66,11810.0,66.3427,66.4212,66.327,66.4212,11810.0
2021-01-08 12:10:00,84.65,84.68,84.59,84.63,16069.0,66.4133,66.4369,66.3663,66.3977,16069.0
2021-01-08 12:15:00,84.63,84.69,84.57,84.63,11036.0,66.3977,66.4447,66.3506,66.3977,11036.0
2021-01-08 12:20:00,84.63,84.98,84.59,84.94,14391.0,66.3977,66.6722,66.3663,66.6409,14391.0
2021-01-08 12:25:00,84.94,84.95,84.83,84.91,13361.0,66.6409,66.6487,66.5546,66.6173,13361.0
2021-01-08 12:30:00,84.92,84.95,84.87,84.93,12734.0,66.6252,66.6487,66.5859,66.633,12734.0
2021-01-08 12:35:00,84.95,84.98,84.82,84.85,10155.0,66.6487,66.6722,66.5467,66.5703,10155.0
2021-01-08 12:40:00,84.87,84.94,84.83,84.91,17001.0,66.5859,66.6409,66.5546,66.6173,17001.0
2021-01-08 12:45:00,84.91,84.92,84.65,84.73,12965.0,66.6173,66.6252,66.4133,66.4761,12965.0
2021-01-08 12:50:00,84.78,84.78,84.62,84.67,10849.0,66.5153,66.5153,66.3898,66.429,10849.0
2021-01-08 12:55:00,84.69,84.7,84.58,84.63,11036.0,66.4447,66.4526,66.3584,66.3977,11036.0
2021-01-08 13:00:00,84.64,84.65,84.56,84.58,15143.0,66.4055,66.4133,66.3427,66.3584,15143.0
2021-01-08 13:05:00,84.59,84.85,84.59,84.84,17239.0,66.3663,66.5703,66.3663,66.5624,17239.0
2021-01-08 13:10:00,84.82,84.89,84.67,84.78,16139.0,66.5467,66.6016,66.429,66.5153,16139.0
2021-01-08 13:15:00,84.75,84.84,84.45,84.45,30641.0,66.4918,66.5624,66.2564,66.2564,30641.0
2021-01-08 13:20:00,84.47,84.5,84.23,84.28,22098.0,66.2721,66.2957,66.0838,66.1231,22098.0
2021-01-08 13:25:00,84.29,84.53,84.29,84.51,28993.0,66.1309,66.3192,66.1309,66.3035,28993.0
2021-01-08 13:30:00,84.49,84.54,84.31,84.33,17669.0,66.2878,66.327,66.1466,66.1623,17669.0
2021-01-08 13:35:00,84.35,84.42,84.2,84.24,65116.0,66.178,66.2329,66.0603,66.0917,65116.0
2021-01-08 13:40:00,84.25,84.29,84.09,84.2,18061.0,66.0995,66.1309,65.974,66.0603,18061.0
2021-01-08 13:45:00,84.19,84.26,84.05,84.19,32618.0,66.0524,66.1074,65.9426,66.0524,32618.0
2021-01-08 13:50:00,84.2,84.24,84.15,84.24,8133.0,66.0603,66.0917,66.0211,66.0917,8133.0
2021-01-08 13:55:00,84.23,84.35,84.18,84.3,8859.0,66.0838,66.178,66.0446,66.1387,8859.0
2021-01-08 14:00:00,84.29,84.6,84.28,84.5,117665.0,66.1309,66.3741,66.1231,66.2957,117665.0
2021-01-08 14:05:00,84.5,84.77,84.49,84.7,22541.0,66.2957,66.5075,66.2878,66.4526,22541.0
2021-01-08 14:10:00,84.73,84.87,84.66,84.66,11227.0,66.4761,66.5859,66.4212,66.4212,11227.0
2021-01-08 14:15:00,84.6,84.84,84.55,84.8,16104.0,66.3741,66.5624,66.3349,66.531,16104.0
2021-01-08 14:20:00,84.82,84.85,84.73,84.81,9429.0,66.5467,66.5703,66.4761,66.5389,9429.0
2021-01-08 14:25:00,84.84,85.04,84.8,85.03,15613.0,66.5624,66.7193,66.531,66.7115,15613.0
2021-01-08 14:30:00,85.08,85.23,84.92,85.15,36995.0,66.7507,66.8684,66.6252,66.8056,36995.0
2021-01-08 14:35:00,85.17,85.24,85.15,85.22,13041.0,66.8213,66.8762,66.8056,66.8605,13041.0
2021-01-08 14:40:00,85.21,85.22,85.04,85.08,18652.0,66.8527,66.8605,66.7193,66.7507,18652.0
2021-01-08 14:45:00,85.08,85.38,85.04,85.38,16735.0,66.7507,66.9861,66.7193,66.9861,16735.0
2021-01-08 14:50:00,85.38,85.57,85.37,85.52,30750.0,66.9861,67.1351,66.9782,67.0959,30750.0
2021-01-08 14:55:00,85.51,85.78,85.45,85.66,46100.0,67.0881,67.2999,67.041,67.2058,46100.0
2021-01-08 15:00:00,85.66,85.95,85.66,85.89,29175.0,67.2058,67.4333,67.2058,67.3862,29175.0
2021-01-08 15:05:00,85.9,86.2,85.9,86.17,36768.0,67.394,67.6294,67.394,67.6059,36768.0
2021-01-08 15:10:00,86.13,86.34,86.04,86.2,37335.0,67.5745,67.7393,67.5039,67.6294,37335.0
2021-01-08 15:15:00,86.19,86.19,85.98,85.99,31731.0,67.6216,67.6216,67.4568,67.4647,31731.0
2021-01-08 15:20:00,85.98,86.02,85.78,85.82,25349.0,67.4568,67.4882,67.2999,67.3313,25349.0
2021-01-08 15:25:00,85.83,85.92,85.71,85.91,25972.0,67.3391,67.4097,67.245,67.4019,25972.0
2021-01-08 15:30:00,85.92,86.2,85.88,86.11,56703.0,67.4097,67.6294,67.3784,67.5588,56703.0
2021-01-08 15:35:00,86.1,86.16,86.02,86.11,45949.0,67.551,67.598,67.4882,67.5588,45949.0
2021-01-08 15:40:00,86.14,86.35,86.12,86.33,72433.0,67.5823,67.7471,67.5667,67.7314,72433.0
2021-01-08 15:45:00,86.32,86.39,86.18,86.23,68238.0,67.7236,67.7785,67.6137,67.653,68238.0
2021-01-08 15:50:00,86.26,86.44,86.25,86.42,104242.0,67.6765,67.8177,67.6686,67.802,104242.0
2021-01-08 15:55:00,86.41,86.5,86.4,86.49,145997.0,67.7942,67.8648,67.7863,67.8569,145997.0
2021-01-11 09:30:00,85.54,85.6,84.52,85.0,227819.0,67.1116,67.1587,66.3113,66.6879,227819.0
2021-01-11 09:35:00,85.07,85.41,84.96,85.06,75164.0,66.7429,67.0096,66.6566,66.735,75164.0
2021-01-11 09:40:00,85.06,85.46,84.82,85.05,56138.0,66.735,67.0488,66.5467,66.7272,56138.0
2021-01-11 09:45:00,85.05,85.16,84.89,84.95,38412.0,66.7272,66.8135,66.6016,66.6487,38412.0
2021-01-11 09:50:00,84.95,85.18,84.9,85.0,61825.0,66.6487,66.8292,66.6095,66.6879,61825.0
2021-01-11 09:55:00,85.03,85.33,85.0,85.21,21424.0,66.7115,66.9468,66.6879,66.8527,21424.0
2021-01-11 10:00:00,85.18,85.2,84.79,84.92,55377.0,66.8292,66.8449,66.5232,66.6252,55377.0
2021-01-11 10:05:00,84.9,84.9,84.33,84.39,63457.0,66.6095,66.6095,66.1623,66.2094,63457.0
2021-01-11 10:10:00,84.37,84.37,84.0,84.03,49300.0,66.1937,66.1937,65.9034,65.9269,49300.0
2021-01-11 10:15:00,84.04,84.23,83.82,84.06,112273.0,65.9348,66.0838,65.7622,65.9504,112273.0
2021-01-11 10:20:00,84.11,84.39,84.0,84.39,68483.0,65.9897,66.2094,65.9034,66.2094,68483.0
2021-01-11 10:25:00,84.41,84.5,84.28,84.33,32098.0,66.225,66.2957,66.1231,66.1623,32098.0
2021-01-11 10:30:00,84.33,84.34,84.05,84.08,43796.0,66.1623,66.1701,65.9426,65.9661,43796.0
2021-01-11 10:35:00,84.11,84.16,83.86,83.89,64451.0,65.9897,66.0289,65.7935,65.8171,64451.0
2021-01-11 10:40:00,83.88,84.04,83.84,84.01,20702.0,65.8092,65.9348,65.7778,65.9112,20702.0
2021-01-11 10:45:00,83.99,84.15,83.76,83.8,34514.0,65.8955,66.0211,65.7151,65.7465,34514.0
2021-01-11 10:50:00,83.75,83.75,83.52,83.65,57066.0,65.7072,65.7072,65.5268,65.6288,57066.0
2021-01-11 10:55:00,83.64,83.82,83.55,83.82,34901.0,65.6209,65.7622,65.5503,65.7622,34901.0
2021-01-11 11:00:00,83.78,84.25,83.67,84.24,37204.0,65.7308,66.0995,65.6445,66.0917,37204.0
2021-01-11 11:05:00,84.16,84.25,83.82,83.84,20384.0,66.0289,66.0995,65.7622,65.7778,20384.0
2021-01-11 11:10:00,83.81,84.02,83.77,84.01,15682.0,65.7543,65.9191,65.7229,65.9112,15682.0
2021-01-11 11:15:00,84.04,84.07,83.83,83.92,19305.0,65.9348,65.9583,65.77,65.8406,19305.0
2021-01-11 11:20:00,83.95,84.01,83.76,83.76,12735.0,65.8641,65.9112,65.7151,65.7151,12735.0
2021-01-11 11:25:00,83.75,83.83,83.69,83.72,19623.0,65.7072,65.77,65.6602,65.6837,19623.0
2021-01-11 11:30:00,83.7,83.75,83.53,83.6,30863.0,65.668,65.7072,65.5346,65.5895,30863.0
2021-01-11 11:35:00,83.59,83.85,83.56,83.75,14117.0,65.5817,65.7857,65.5582,65.7072,14117.0
2021-01-11 11:40:00,83.75,83.92,83.65,83.91,22725.0,65.7072,65.8406,65.6288,65.8328,22725.0
2021-01-11 11:45:00,83.92,84.1,83.9,84.1,37197.0,65.8406,65.9818,65.8249,65.9818,37197.0
2021-01-11 11:50:00,84.08,84.09,83.97,84.0,15659.0,65.9661,65.974,65.8798,65.9034,15659.0
2021-01-11 11:55:00,83.98,84.02,83.92,83.97,18812.0,65.8877,65.9191,65.8406,65.8798,18812.0
2021-01-11 12:00:00,84.0,84.0,83.56,83.63,46325.0,65.9034,65.9034,65.5582,65.6131,46325.0
2021-01-11 12:05:00,83.63,83.76,83.54,83.55,9839.0,65.6131,65.7151,65.5425,65.5503,9839.0
2021-01-11 12:10:00,83.55,83.58,83.42,83.47,43877.0,65.5503,65.5739,65.4483,65.4876,43877.0
2021-01-11 12:15:00,83.48,83.59,83.32,83.39,28900.0,65.4954,65.5817,65.3699,65.4248,28900.0
2021-01-11 12:20:00,83.42,83.54,83.4,83.42,22910.0,65.4483,65.5425,65.4326,65.4483,22910.0
2021-01-11 12:25:00,83.42,83.43,83.19,83.2,22396.0,65.4483,65.4562,65.2679,65.2757,22396.0
2021-01-11 12:30:00,83.19,83.38,83.19,83.38,18590.0,65.2679,65.4169,65.2679,65.4169,18590.0
2021-01-11 12:35:00,83.36,83.56,83.35,83.35,25893.0,65.4013,65.5582,65.3934,65.3934,25893.0
2021-01-11 12:40:00,83.33,83.39,83.25,83.32,17696.0,65.3777,65.4248,65.315,65.3699,17696.0
2021-01-11 12:45:00,83.31,83.43,83.3,83.42,15687.0,65.362,65.4562,65.3542,65.4483,15687.0
2021-01-11 12:50:00,83.44,83.61,83.42,83.51,27285.0,65.464,65.5974,65.4483,65.5189,27285.0
2021-01-11 12:55:00,83.5,83.65,83.46,83.57,14053.0,65.5111,65.6288,65.4797,65.566,14053.0
2021-01-11 13:00:00,83.58,83.59,83.48,83.53,15592.0,65.5739,65.5817,65.4954,65.5346,15592.0
2021-01-11 13:05:00,83.53,83.56,83.48,83.54,15665.0,65.5346,65.5582,65.4954,65.5425,15665.0
2021-01-11 13:10:00,83.56,83.73,83.55,83.6,20050.0,65.5582,65.6915,65.5503,65.5895,20050.0
2021-01-11 13:15:00,83.61,83.63,83.41,83.41,22435.0,65.5974,65.6131,65.4405,65.4405,22435.0
2021-01-11 13:20:00,83.41,83.45,83.23,83.3,34643.0,65.4405,65.4719,65.2993,65.3542,34643.0
2021-01-11 13:25:00,83.31,83.32,83.14,83.14,21522.0,65.362,65.3699,65.2287,65.2287,21522.0
2021-01-11 13:30:00,83.15,83.19,83.12,83.17,25344.0,65.2365,65.2679,65.213,65.2522,25344.0
2021-01-11 13:35:00,83.17,83.25,83.1,83.1,22202.0,65.2522,65.315,65.1973,65.1973,22202.0
2021-01-11 13:40:00,83.11,83.2,83.02,83.17,47690.0,65.2051,65.2757,65.1345,65.2522,47690.0
2021-01-11 13:45:00,83.17,83.2,82.85,82.91,92654.0,65.2522,65.2757,65.0011,65.0482,92654.0
2021-01-11 13:50:00,82.93,83.11,82.93,83.11,20668.0,65.0639,65.2051,65.0639,65.2051,20668.0
2021-01-11 13:55:00,83.13,83.22,83.12,83.2,32912.0,65.2208,65.2914,65.213,65.2757,32912.0
2021-01-11 14:00:00,83.18,83.21,83.09,83.2,28983.0,65.26,65.2836,65.1894,65.2757,28983.0
2021-01-11 14:05:00,83.21,83.42,83.2,83.35,25277.0,65.2836,65.4483,65.2757,65.3934,25277.0
2021-01-11 14:10:00,83.33,83.63,83.33,83.61,39936.0,65.3777,65.6131,65.3777,65.5974,39936.0
2021-01-11 14:15:00,83.62,83.69,83.45,83.49,21763.0,65.6052,65.6602,65.4719,65.5032,21763.0
2021-01-11 14:20:00,83.47,83.48,83.26,83.37,17893.0,65.4876,65.4954,65.3228,65.4091,17893.0
2021-01-11 14:25:00,83.34,83.34,83.19,83.2,14096.0,65.3856,65.3856,65.2679,65.2757,14096.0
2021-01-11 14:30:00,83.2,83.26,83.1,83.16,13145.0,65.2757,65.3228,65.1973,65.2443,13145.0
2021-01-11 14:35:00,83.15,83.33,83.12,83.31,14740.0,65.2365,65.3777,65.213,65.362,14740.0
2021-01-11 14:40:00,83.31,83.42,83.31,83.35,11861.0,65.362,65.4483,65.362,65.3934,11861.0
2021-01-11 14:45:00,83.31,83.49,83.29,83.49,18896.0,65.362,65.5032,65.3463,65.5032,18896.0
2021-01-11 14:50:00,83.47,83.47,83.25,83.38,12881.0,65.4876,65.4876,65.315,65.4169,12881.0
2021-01-11 14:55:00,83.36,83.52,83.35,83.48,16620.0,65.4013,65.5268,65.3934,65.4954,16620.0
2021-01-11 15:00:00,83.49,83.52,83.4,83.43,34085.0,65.5032,65.5268,65.4326,65.4562,34085.0
2021-01-11 15:05:00,83.44,83.51,83.42,83.43,29757.0,65.464,65.5189,65.4483,65.4562,29757.0
2021-01-11 15:10:00,83.42,83.51,83.35,83.37,21473.0,65.4483,65.5189,65.3934,65.4091,21473.0
2021-01-11 15:15:00,83.38,83.46,83.2,83.25,21925.0,65.4169,65.4797,65.2757,65.315,21925.0
2021-01-11 15:20:00,83.27,83.31,83.21,83.27,15205.0,65.3306,65.362,65.2836,65.3306,15205.0
2021-01-11 15:25:00,83.27,83.3,83.05,83.05,19984.0,65.3306,65.3542,65.158,65.158,19984.0
2021-01-11 15:30:00,83.06,83.17,82.96,82.98,63460.0,65.1659,65.2522,65.0874,65.1031,63460.0
2021-01-11 15:35:00,83.0,83.13,82.99,83.08,77671.0,65.1188,65.2208,65.111,65.1816,77671.0
2021-01-11 15:40:00,83.09,83.1,83.03,83.07,34349.0,65.1894,65.1973,65.1423,65.1737,34349.0
2021-01-11 15:45:00,83.08,83.45,83.07,83.4,95768.0,65.1816,65.4719,65.1737,65.4326,95768.0
2021-01-11 15:50:00,83.39,83.39,83.16,83.33,141611.0,65.4248,65.4248,65.2443,65.3777,141611.0
2021-01-11 15:55:00,83.3,83.33,83.11,83.12,152936.0,65.3542,65.3777,65.2051,65.213,152936.0
2021-01-12 09:30:00,83.84,84.01,83.21,83.81,115741.0,65.7778,65.9112,65.2836,65.7543,115741.0
2021-01-12 09:35:00,83.74,84.01,83.48,83.91,35867.0,65.6994,65.9112,65.4954,65.8328,35867.0
2021-01-12 09:40:00,83.94,84.13,83.76,83.9,77696.0,65.8563,66.0054,65.7151,65.8249,77696.0
2021-01-12 09:45:00,83.99,84.4,83.89,84.19,111670.0,65.8955,66.2172,65.8171,66.0524,111670.0
2021-01-12 09:50:00,84.19,84.19,83.71,84.15,32640.0,66.0524,66.0524,65.6759,66.0211,32640.0
2021-01-12 09:55:00,84.15,84.31,83.9,83.94,54190.0,66.0211,66.1466,65.8249,65.8563,54190.0
2021-01-12 10:00:00,83.97,84.16,83.92,84.08,35899.0,65.8798,66.0289,65.8406,65.9661,35899.0
2021-01-12 10:05:00,84.11,84.28,84.08,84.19,50686.0,65.9897,66.1231,65.9661,66.0524,50686.0
2021-01-12 10:10:00,84.21,84.22,83.88,84.13,54204.0,66.0681,66.076,65.8092,66.0054,54204.0
2021-01-12 10:15:00,84.11,84.48,84.05,84.46,35143.0,65.9897,66.28,65.9426,66.2643,35143.0
2021-01-12 10:20:00,84.45,84.65,84.39,84.47,43144.0,66.2564,66.4133,66.2094,66.2721,43144.0
2021-01-12 10:25:00,84.48,84.56,84.37,84.56,22228.0,66.28,66.3427,66.1937,66.3427,22228.0
2021-01-12 10:30:00,84.58,84.98,84.52,84.95,48071.0,66.3584,66.6722,66.3113,66.6487,48071.0
2021-01-12 10:35:00,84.94,84.94,84.65,84.67,29216.0,66.6409,66.6409,66.4133,66.429,29216.0
2021-01-12 10:40:00,84.67,84.74,84.21,84.3,37041.0,66.429,66.484,66.0681,66.1387,37041.0
2021-01-12 10:45:00,84.32,84.55,84.28,84.49,27802.0,66.1544,66.3349,66.1231,66.2878,27802.0
2021-01-12 10:50:00,84.47,84.68,84.4,84.59,36037.0,66.2721,66.4369,66.2172,66.3663,36037.0
2021-01-12 10:55:00,84.6,84.76,84.6,84.64,40399.0,66.3741,66.4996,66.3741,66.4055,40399.0
2021-01-12 11:00:00,84.63,84.71,84.51,84.65,23681.0,66.3977,66.4604,66.3035,66.4133,23681.0
2021-01-12 11:05:00,84.64,84.91,84.64,84.88,55425.0,66.4055,66.6173,66.4055,66.5938,55425.0
2021-01-12 11:10:00,84.91,84.98,84.77,84.81,19008.0,66.6173,66.6722,66.5075,66.5389,19008.0
2021-01-12 11:15:00,84.8,84.9,84.76,84.79,26536.0,66.531,66.6095,66.4996,66.5232,26536.0
2021-01-12 11:20:00,84.8,84.85,84.65,84.7,18852.0,66.531,66.5703,66.4133,66.4526,18852.0
2021-01-12 11:25:00,84.73,84.87,84.67,84.78,20847.0,66.4761,66.5859,66.429,66.5153,20847.0
2021-01-12 11:30:00,84.75,84.75,84.56,84.63,30947.0,66.4918,66.4918,66.3427,66.3977,30947.0
2021-01-12 11:35:00,84.63,84.69,84.58,84.65,18413.0,66.3977,66.4447,66.3584,66.4133,18413.0
2021-01-12 11:40:00,84.65,84.7,84.53,84.67,36060.0,66.4133,66.4526,66.3192,66.429,36060.0
2021-01-12 11:45:00,84.64,84.93,84.63,84.91,31424.0,66.4055,66.633,66.3977,66.6173,31424.0
2021-01-12 11:50:00,84.91,84.92,84.72,84.88,15425.0,66.6173,66.6252,66.4683,66.5938,15425.0
2021-01-12 11:55:00,84.88,85.0,84.87,84.97,37637.0,66.5938,66.6879,66.5859,66.6644,37637.0
2021-01-12 12:00:00,84.97,85.13,84.88,85.02,41646.0,66.6644,66.7899,66.5938,66.7036,41646.0
2021-01-12 12:05:00,85.0,85.0,84.83,84.89,24354.0,66.6879,66.6879,66.5546,66.6016,24354.0
2021-01-12 12:10:00,84.93,84.95,84.49,84.58,25167.0,66.633,66.6487,66.2878,66.3584,25167.0
2021-01-12 12:15:00,84.57,84.76,84.41,84.7,12420.0,66.3506,66.4996,66.225,66.4526,12420.0
2021-01-12 12:20:00,84.7,84.75,84.64,84.66,15917.0,66.4526,66.4918,66.4055,66.4212,15917.0
2021-01-12 12:25:00,84.68,84.83,84.68,84.8,28412.0,66.4369,66.5546,66.4369,66.531,28412.0
2021-01-12 12:30:00,84.82,84.86,84.62,84.66,26766.0,66.5467,66.5781,66.3898,66.4212,26766.0
2021-01-12 12:35:00,84.65,84.76,84.62,84.69,16890.0,66.4133,66.4996,66.3898,66.4447,16890.0
2021-01-12 12:40:00,84.7,84.91,84.66,84.89,20750.0,66.4526,66.6173,66.4212,66.6016,20750.0
2021-01-12 12:45:00,84.89,85.29,84.88,85.23,30518.0,66.6016,66.9155,66.5938,66.8684,30518.0
2021-01-12 12:50:00,85.22,85.62,85.14,85.43,77828.0,66.8605,67.1744,66.7978,67.0253,77828.0
2021-01-12 12:55:00,85.48,85.48,85.32,85.32,17445.0,67.0645,67.0645,66.939,66.939,17445.0
2021-01-12 13:00:00,85.32,85.42,85.14,85.27,24664.0,66.939,67.0175,66.7978,66.8998,24664.0
2021-01-12 13:05:00,85.26,85.29,85.16,85.29,14951.0,66.8919,66.9155,66.8135,66.9155,14951.0
2021-01-12 13:10:00,85.3,85.49,85.22,85.49,20762.0,66.9233,67.0724,66.8605,67.0724,20762.0
2021-01-12 13:15:00,85.5,85.65,85.47,85.65,22480.0,67.0802,67.1979,67.0567,67.1979,22480.0
2021-01-12 13:20:00,85.65,85.67,85.45,85.47,28322.0,67.1979,67.2136,67.041,67.0567,28322.0
2021-01-12 13:25:00,85.47,85.56,85.37,85.52,17527.0,67.0567,67.1273,66.9782,67.0959,17527.0
2021-01-12 13:30:00,85.55,85.92,85.52,85.9,31015.0,67.1194,67.4097,67.0959,67.394,31015.0
2021-01-12 13:35:00,85.87,85.89,85.7,85.7,16085.0,67.3705,67.3862,67.2371,67.2371,16085.0
2021-01-12 13:40:00,85.7,85.83,85.67,85.76,14955.0,67.2371,67.3391,67.2136,67.2842,14955.0
2021-01-12 13:45:00,85.74,85.83,85.68,85.7,13977.0,67.2685,67.3391,67.2214,67.2371,13977.0
2021-01-12 13:50:00,85.68,85.8,85.61,85.8,21144.0,67.2214,67.3156,67.1665,67.3156,21144.0
2021-01-12 13:55:00,85.79,85.95,85.71,85.86,22909.0,67.3077,67.4333,67.245,67.3627,22909.0
2021-01-12 14:00:00,85.88,85.99,85.86,85.88,28642.0,67.3784,67.4647,67.3627,67.3784,28642.0
2021-01-12 14:05:00,85.88,85.88,85.66,85.7,45990.0,67.3784,67.3784,67.2058,67.2371,45990.0
2021-01-12 14:10:00,85.71,85.74,85.58,85.66,25026.0,67.245,67.2685,67.143,67.2058,25026.0
2021-01-12 14:15:00,85.66,85.69,85.42,85.44,16007.0,67.2058,67.2293,67.0175,67.0331,16007.0
2021-01-12 14:20:00,85.44,85.45,85.34,85.36,17419.0,67.0331,67.041,66.9547,66.9704,17419.0
2021-01-12 14:25:00,85.37,85.54,85.25,85.27,29167.0,66.9782,67.1116,66.8841,66.8998,29167.0
2021-01-12 14:30:00,85.25,85.49,85.25,85.49,27576.0,66.8841,67.0724,66.8841,67.0724,27576.0
2021-01-12 14:35:00,85.49,85.72,85.49,85.62,25977.0,67.0724,67.2528,67.0724,67.1744,25977.0
2021-01-12 14:40:00,85.6,85.71,85.48,85.55,22304.0,67.1587,67.245,67.0645,67.1194,22304.0
2021-01-12 14:45:00,85.53,85.71,85.41,85.66,17564.0,67.1038,67.245,67.0096,67.2058,17564.0
2021-01-12 14:50:00,85.63,85.69,85.52,85.56,16364.0,67.1822,67.2293,67.0959,67.1273,16364.0
2021-01-12 14:55:00,85.58,85.68,85.58,85.58,21081.0,67.143,67.2214,67.143,67.143,21081.0
2021-01-12 15:00:00,85.59,85.66,85.54,85.66,24083.0,67.1508,67.2058,67.1116,67.2058,24083.0
2021-01-12 15:05:00,85.68,85.77,85.57,85.73,21924.0,67.2214,67.2921,67.1351,67.2607,21924.0
2021-01-12 15:10:00,85.76,85.79,85.58,85.59,27863.0,67.2842,67.3077,67.143,67.1508,27863.0
2021-01-12 15:15:00,85.58,85.71,85.51,85.54,42464.0,67.143,67.245,67.0881,67.1116,42464.0
2021-01-12 15:20:00,85.55,85.59,85.46,85.47,49294.0,67.1194,67.1508,67.0488,67.0567,49294.0
2021-01-12 15:25:00,85.46,85.62,85.42,85.52,35819.0,67.0488,67.1744,67.0175,67.0959,35819.0
2021-01-12 15:30:00,85.53,85.66,85.49,85.66,34016.0,67.1038,67.2058,67.0724,67.2058,34016.0
2021-01-12 15:35:00,85.65,85.67,85.54,85.64,37261.0,67.1979,67.2136,67.1116,67.1901,37261.0
2021-01-12 15:40:00,85.64,85.67,85.41,85.44,47653.0,67.1901,67.2136,67.0096,67.0331,47653.0
2021-01-12 15:45:00,85.46,85.52,85.37,85.42,82069.0,67.0488,67.0959,66.9782,67.0175,82069.0
2021-01-12 15:50:00,85.42,85.42,85.14,85.27,69243.0,67.0175,67.0175,66.7978,66.8998,69243.0
2021-01-12 15:55:00,85.25,85.59,85.25,85.37,188232.0,66.8841,67.1508,66.8841,66.9782,188232.0
2021-01-13 09:30:00,85.4,87.11,85.4,87.03,131745.0,67.0018,68.3434,67.0018,68.2806,131745.0
2021-01-13 09:35:00,87.04,87.39,86.59,86.78,90206.0,68.2884,68.563,67.9354,68.0845,90206.0
2021-01-13 09:40:00,86.74,86.89,86.48,86.54,59065.0,68.0531,68.1708,67.8491,67.8962,59065.0
2021-01-13 09:45:00,86.51,86.91,86.44,86.71,48238.0,67.8726,68.1865,67.8177,68.0295,48238.0
2021-01-13 09:50:00,86.62,86.68,86.19,86.39,97014.0,67.9589,68.006,67.6216,67.7785,97014.0
2021-01-13 09:55:00,86.37,87.03,86.33,86.95,38663.0,67.7628,68.2806,67.7314,68.2178,38663.0
2021-01-13 10:00:00,86.95,87.0,86.59,86.64,70194.0,68.2178,68.2571,67.9354,67.9746,70194.0
2021-01-13 10:05:00,86.58,87.0,86.48,86.98,48287.0,67.9276,68.2571,67.8491,68.2414,48287.0
2021-01-13 10:10:00,86.93,86.98,86.77,86.9,21223.0,68.2021,68.2414,68.0766,68.1786,21223.0
2021-01-13 10:15:00,86.88,87.19,86.88,87.16,37193.0,68.1629,68.4061,68.1629,68.3826,37193.0
2021-01-13 10:20:00,87.11,87.35,87.07,87.35,35584.0,68.3434,68.5317,68.312,68.5317,35584.0
2021-01-13 10:25:00,87.32,87.59,87.19,87.59,38250.0,68.5081,68.72,68.4061,68.72,38250.0
2021-01-13 10:30:00,87.53,87.61,87.34,87.42,40625.0,68.6729,68.7357,68.5238,68.5866,40625.0
2021-01-13 10:35:00,87.47,87.77,87.43,87.52,40562.0,68.6258,68.8612,68.5944,68.665,40562.0
2021-01-13 10:40:00,87.49,87.69,87.37,87.62,30952.0,68.6415,68.7984,68.5474,68.7435,30952.0
2021-01-13 10:45:00,87.57,87.77,87.47,87.53,25910.0,68.7043,68.8612,68.6258,68.6729,25910.0
2021-01-13 10:50:00,87.55,87.71,87.51,87.68,21610.0,68.6886,68.8141,68.6572,68.7906,21610.0
2021-01-13 10:55:00,87.68,87.68,87.43,87.5,27707.0,68.7906,68.7906,68.5944,68.6493,27707.0
2021-01-13 11:00:00,87.5,87.67,87.47,87.51,42323.0,68.6493,68.7827,68.6258,68.6572,42323.0
2021-01-13 11:05:00,87.53,87.78,87.52,87.76,43657.0,68.6729,68.869,68.665,68.8533,43657.0
2021-01-13 11:10:00,87.76,88.08,87.74,87.95,58682.0,68.8533,69.1044,68.8376,69.0024,58682.0
2021-01-13 11:15:00,87.94,88.0,87.84,87.88,75099.0,68.9946,69.0416,68.9161,68.9475,75099.0
2021-01-13 11:20:00,87.89,87.93,87.63,87.86,27688.0,68.9553,68.9867,68.7513,68.9318,27688.0
2021-01-13 11:25:00,87.86,87.9,87.78,87.84,26563.0,68.9318,68.9632,68.869,68.9161,26563.0
2021-01-13 11:30:00,87.83,88.02,87.8,87.82,24832.0,68.9083,69.0573,68.8847,68.9004,24832.0
2021-01-13 11:35:00,87.79,87.91,87.77,87.82,47036.0,68.8769,68.971,68.8612,68.9004,47036.0
2021-01-13 11:40:00,87.77,87.82,87.65,87.74,62745.0,68.8612,68.9004,68.767,68.8376,62745.0
2021-01-13 11:45:00,87.72,87.88,87.68,87.87,31799.0,68.822,68.9475,68.7906,68.9396,31799.0
2021-01-13 11:50:00,87.88,87.92,87.76,87.78,21025.0,68.9475,68.9789,68.8533,68.869,21025.0
2021-01-13 11:55:00,87.78,87.78,87.68,87.75,17560.0,68.869,68.869,68.7906,68.8455,17560.0
2021-01-13 12:00:00,87.72,87.76,87.5,87.6,23931.0,68.822,68.8533,68.6493,68.7278,23931.0
2021-01-13 12:05:00,87.6,87.66,87.52,87.52,15953.0,68.7278,68.7749,68.665,68.665,15953.0
2021-01-13 12:10:00,87.55,87.55,87.28,87.4,23630.0,68.6886,68.6886,68.4767,68.5709,23630.0
2021-01-13 12:15:00,87.4,87.44,87.27,87.4,23107.0,68.5709,68.6023,68.4689,68.5709,23107.0
2021-01-13 12:20:00,87.4,87.56,87.29,87.48,20781.0,68.5709,68.6964,68.4846,68.6337,20781.0
2021-01-13 12:25:00,87.49,87.75,87.46,87.68,22609.0,68.6415,68.8455,68.618,68.7906,22609.0
2021-01-13 12:30:00,87.67,87.83,87.64,87.68,48341.0,68.7827,68.9083,68.7592,68.7906,48341.0
2021-01-13 12:35:00,87.7,88.04,87.7,88.02,45968.0,68.8063,69.073,68.8063,69.0573,45968.0
2021-01-13 12:40:00,88.02,88.03,87.94,88.02,13976.0,69.0573,69.0652,68.9946,69.0573,13976.0
2021-01-13 12:45:00,88.02,88.15,87.99,88.14,69148.0,69.0573,69.1593,69.0338,69.1515,69148.0
2021-01-13 12:50:00,88.17,88.49,88.09,88.49,28418.0,69.175,69.4261,69.1122,69.4261,28418.0
2021-01-13 12:55:00,88.48,88.59,88.41,88.45,35547.0,69.4182,69.5045,69.3633,69.3947,35547.0
2021-01-13 13:00:00,88.46,88.46,88.15,88.22,43976.0,69.4025,69.4025,69.1593,69.2142,43976.0
2021-01-13 13:05:00,88.25,88.37,88.07,88.36,18791.0,69.2378,69.3319,69.0966,69.3241,18791.0
2021-01-13 13:10:00,88.36,88.42,88.16,88.17,16575.0,69.3241,69.3711,69.1672,69.175,16575.0
2021-01-13 13:15:00,88.16,88.26,88.12,88.24,13929.0,69.1672,69.2456,69.1358,69.2299,13929.0
2021-01-13 13:20:00,88.22,88.39,88.22,88.3,20291.0,69.2142,69.3476,69.2142,69.277,20291.0
2021-01-13 13:25:00,88.33,88.44,88.27,88.38,21006.0,69.3005,69.3868,69.2535,69.3398,21006.0
2021-01-13 13:30:00,88.38,88.5,88.27,88.27,24559.0,69.3398,69.4339,69.2535,69.2535,24559.0
2021-01-13 13:35:00,88.26,88.41,88.21,88.38,21509.0,69.2456,69.3633,69.2064,69.3398,21509.0
2021-01-13 13:40:00,88.39,88.52,88.37,88.48,24751.0,69.3476,69.4496,69.3319,69.4182,24751.0
2021-01-13 13:45:00,88.48,88.68,88.48,88.66,42503.0,69.4182,69.5751,69.4182,69.5594,42503.0
2021-01-13 13:50:00,88.67,88.83,88.67,88.82,27914.0,69.5673,69.6928,69.5673,69.685,27914.0
2021-01-13 13:55:00,88.84,88.96,88.8,88.87,39942.0,69.7007,69.7948,69.6693,69.7242,39942.0
2021-01-13 14:00:00,88.88,89.0,88.74,88.87,30840.0,69.732,69.8262,69.6222,69.7242,30840.0
2021-01-13 14:05:00,88.87,89.28,88.78,89.22,111072.0,69.7242,70.0459,69.6536,69.9988,111072.0
2021-01-13 14:10:00,89.19,89.19,89.02,89.12,18931.0,69.9753,69.9753,69.8419,69.9203,18931.0
2021-01-13 14:15:00,89.17,89.2,89.0,89.01,26815.0,69.9596,69.9831,69.8262,69.834,26815.0
2021-01-13 14:20:00,89.01,89.13,88.94,89.11,26784.0,69.834,69.9282,69.7791,69.9125,26784.0
2021-01-13 14:25:00,89.17,89.19,88.99,88.99,26650.0,69.9596,69.9753,69.8183,69.8183,26650.0
2021-01-13 14:30:00,88.98,89.0,88.87,88.91,18922.0,69.8105,69.8262,69.7242,69.7556,18922.0
2021-01-13 14:35:00,88.91,88.98,88.81,88.93,13829.0,69.7556,69.8105,69.6771,69.7713,13829.0
2021-01-13 14:40:00,88.9,88.98,88.75,88.78,19684.0,69.7477,69.8105,69.6301,69.6536,19684.0
2021-01-13 14:45:00,88.79,88.89,88.76,88.89,36260.0,69.6614,69.7399,69.6379,69.7399,36260.0
2021-01-13 14:50:00,88.89,88.99,88.87,88.96,24872.0,69.7399,69.8183,69.7242,69.7948,24872.0
2021-01-13 14:55:00,88.96,89.05,88.94,89.03,25819.0,69.7948,69.8654,69.7791,69.8497,25819.0
2021-01-13 15:00:00,88.99,89.05,88.89,88.89,33298.0,69.8183,69.8654,69.7399,69.7399,33298.0
2021-01-13 15:05:00,88.9,88.96,88.62,88.73,42531.0,69.7477,69.7948,69.5281,69.6144,42531.0
2021-01-13 15:10:00,88.73,88.87,88.63,88.7,41751.0,69.6144,69.7242,69.5359,69.5908,41751.0
2021-01-13 15:15:00,88.69,88.87,88.65,88.81,20195.0,69.583,69.7242,69.5516,69.6771,20195.0
2021-01-13 15:20:00,88.81,88.95,88.81,88.87,39422.0,69.6771,69.787,69.6771,69.7242,39422.0
2021-01-13 15:25:00,88.83,88.95,88.8,88.92,23530.0,69.6928,69.787,69.6693,69.7634,23530.0
2021-01-13 15:30:00,88.91,88.91,88.76,88.83,24013.0,69.7556,69.7556,69.6379,69.6928,24013.0
2021-01-13 15:35:00,88.84,88.85,88.62,88.65,28927.0,69.7007,69.7085,69.5281,69.5516,28927.0
2021-01-13 15:40:00,88.67,88.79,88.6,88.76,32451.0,69.5673,69.6614,69.5124,69.6379,32451.0
2021-01-13 15:45:00,88.76,88.9,88.75,88.79,46392.0,69.6379,69.7477,69.6301,69.6614,46392.0
2021-01-13 15:50:00,88.81,89.06,88.76,88.93,119333.0,69.6771,69.8733,69.6379,69.7713,119333.0
2021-01-13 15:55:00,88.92,89.06,88.85,88.88,102553.0,69.7634,69.8733,69.7085,69.732,102553.0
2021-01-14 09:30:00,89.42,90.7,89.31,90.35,152450.0,70.1557,71.16,70.0694,70.8854,152450.0
2021-01-14 09:35:00,90.34,90.72,89.95,90.48,62927.0,70.8775,71.1756,70.5715,70.9874,62927.0
2021-01-14 09:40:00,90.45,90.5,89.95,90.03,50421.0,70.9638,71.003,70.5715,70.6343,50421.0
2021-01-14 09:45:00,90.0,90.32,89.73,90.23,55740.0,70.6108,70.8618,70.3989,70.7912,55740.0
2021-01-14 09:50:00,90.23,90.81,90.2,90.68,56286.0,70.7912,71.2463,70.7677,71.1443,56286.0
2021-01-14 09:55:00,90.67,90.93,90.57,90.6,54023.0,71.1364,71.3404,71.058,71.0815,54023.0
2021-01-14 10:00:00,90.58,91.3,90.55,91.3,98687.0,71.0658,71.6307,71.0423,71.6307,98687.0
2021-01-14 10:05:00,91.32,91.44,91.08,91.21,40258.0,71.6464,71.7405,71.4581,71.5601,40258.0
2021-01-14 10:10:00,91.23,91.46,91.17,91.38,50453.0,71.5758,71.7562,71.5287,71.6935,50453.0
2021-01-14 10:15:00,91.39,91.45,91.17,91.23,47908.0,71.7013,71.7484,71.5287,71.5758,47908.0
2021-01-14 10:20:00,91.23,91.65,91.2,91.65,59476.0,71.5758,71.9053,71.5522,71.9053,59476.0
2021-01-14 10:25:00,91.69,91.95,91.64,91.95,43705.0,71.9367,72.1407,71.8974,72.1407,43705.0
2021-01-14 10:30:00,91.95,92.22,91.78,92.17,78732.0,72.1407,72.3525,72.0073,72.3133,78732.0
2021-01-14 10:35:00,92.18,92.24,92.01,92.11,70215.0,72.3211,72.3682,72.1877,72.2662,70215.0
2021-01-14 10:40:00,92.1,92.34,92.0,92.34,90427.0,72.2583,72.4466,72.1799,72.4466,90427.0
2021-01-14 10:45:00,92.34,92.72,92.23,92.72,76572.0,72.4466,72.7448,72.3603,72.7448,76572.0
2021-01-14 10:50:00,92.7,92.88,92.63,92.85,53069.0,72.7291,72.8703,72.6742,72.8468,53069.0
2021-01-14 10:55:00,92.85,93.66,92.78,93.62,110021.0,72.8468,73.4823,72.7918,73.4509,110021.0
2021-01-14 11:00:00,93.66,93.8,93.19,93.23,131661.0,73.4823,73.5921,73.1135,73.1449,131661.0
2021-01-14 11:05:00,93.25,93.33,93.03,93.09,44682.0,73.1606,73.2234,72.988,73.0351,44682.0
2021-01-14 11:10:00,93.09,93.5,93.01,93.33,89876.0,73.0351,73.3567,72.9723,73.2234,89876.0
2021-01-14 11:15:00,93.35,93.45,93.01,93.06,44853.0,73.239,73.3175,72.9723,73.0115,44853.0
2021-01-14 11:20:00,93.08,93.47,93.03,93.37,88792.0,73.0272,73.3332,72.988,73.2547,88792.0
2021-01-14 11:25:00,93.37,93.43,93.1,93.17,26241.0,73.2547,73.3018,73.0429,73.0978,26241.0
2021-01-14 11:30:00,93.11,93.28,92.92,93.27,35276.0,73.0508,73.1841,72.9017,73.1763,35276.0
2021-01-14 11:35:00,93.3,93.51,93.24,93.51,40643.0,73.1998,73.3646,73.1527,73.3646,40643.0
2021-01-14 11:40:00,93.51,93.88,93.46,93.85,203630.0,73.3646,73.6549,73.3254,73.6313,203630.0
2021-01-14 11:45:00,93.87,93.87,93.44,93.7,109984.0,73.647,73.647,73.3097,73.5136,109984.0
2021-01-14 11:50:00,93.67,93.74,93.12,93.13,48895.0,73.4901,73.545,73.0586,73.0664,48895.0
2021-01-14 11:55:00,93.2,93.32,93.03,93.21,134586.0,73.1214,73.2155,72.988,73.1292,134586.0
2021-01-14 12:00:00,93.21,93.34,93.16,93.2,21704.0,73.1292,73.2312,73.09,73.1214,21704.0
2021-01-14 12:05:00,93.19,93.49,93.14,93.45,36012.0,73.1135,73.3489,73.0743,73.3175,36012.0
2021-01-14 12:10:00,93.44,93.59,93.38,93.55,108433.0,73.3097,73.4273,73.2626,73.396,108433.0
2021-01-14 12:15:00,93.56,93.58,93.24,93.36,75558.0,73.4038,73.4195,73.1527,73.2469,75558.0
2021-01-14 12:20:00,93.38,93.64,93.37,93.51,177447.0,73.2626,73.4666,73.2547,73.3646,177447.0
2021-01-14 12:25:00,93.5,93.73,93.44,93.48,26829.0,73.3567,73.5372,73.3097,73.341,26829.0
2021-01-14 12:30:00,93.48,93.51,93.28,93.36,20494.0,73.341,73.3646,73.1841,73.2469,20494.0
2021-01-14 12:35:00,93.3,93.58,93.3,93.53,36099.0,73.1998,73.4195,73.1998,73.3803,36099.0
2021-01-14 12:40:00,93.54,93.93,93.52,93.83,64252.0,73.3881,73.6941,73.3724,73.6156,64252.0
2021-01-14 12:45:00,93.81,93.81,93.45,93.52,73247.0,73.5999,73.5999,73.3175,73.3724,73247.0
2021-01-14 12:50:00,93.57,93.83,93.55,93.6,22260.0,73.4117,73.6156,73.396,73.4352,22260.0
2021-01-14 12:55:00,93.6,93.88,93.6,93.79,26248.0,73.4352,73.6549,73.4352,73.5843,26248.0
2021-01-14 13:00:00,93.8,94.12,93.73,94.1,69278.0,73.5921,73.8432,73.5372,73.8275,69278.0
2021-01-14 13:05:00,94.06,94.07,93.8,93.89,15672.0,73.7961,73.8039,73.5921,73.6627,15672.0
2021-01-14 13:10:00,93.89,93.91,93.68,93.78,17191.0,73.6627,73.6784,73.498,73.5764,17191.0
2021-01-14 13:15:00,93.8,93.86,93.74,93.75,20896.0,73.5921,73.6392,73.545,73.5529,20896.0
2021-01-14 13:20:00,93.73,93.86,93.61,93.82,22451.0,73.5372,73.6392,73.443,73.6078,22451.0
2021-01-14 13:25:00,93.85,93.87,93.71,93.82,13466.0,73.6313,73.647,73.5215,73.6078,13466.0
2021-01-14 13:30:00,93.85,94.17,93.8,94.1,24413.0,73.6313,73.8824,73.5921,73.8275,24413.0
2021-01-14 13:35:00,94.04,94.36,94.03,94.35,36011.0,73.7804,74.0315,73.7726,74.0236,36011.0
2021-01-14 13:40:00,94.34,94.35,94.18,94.3,22544.0,74.0158,74.0236,73.8902,73.9844,22544.0
2021-01-14 13:45:00,94.32,94.64,94.26,94.48,158247.0,74.0001,74.2511,73.953,74.1256,158247.0
2021-01-14 13:50:00,94.42,94.87,94.42,94.83,64143.0,74.0785,74.4316,74.0785,74.4002,64143.0
2021-01-14 13:55:00,94.82,94.94,94.74,94.92,62016.0,74.3924,74.4865,74.3296,74.4708,62016.0
2021-01-14 14:00:00,94.92,95.25,94.87,95.13,119910.0,74.4708,74.7297,74.4316,74.6356,119910.0
2021-01-14 14:05:00,95.14,95.37,95.03,95.1,131363.0,74.6434,74.8239,74.5571,74.612,131363.0
2021-01-14 14:10:00,95.09,95.27,95.05,95.18,43620.0,74.6042,74.7454,74.5728,74.6748,43620.0
2021-01-14 14:15:00,95.2,95.4,95.13,95.3,50071.0,74.6905,74.8474,74.6356,74.7689,50071.0
2021-01-14 14:20:00,95.31,95.32,94.78,94.81,65687.0,74.7768,74.7846,74.361,74.3845,65687.0
2021-01-14 14:25:00,94.81,95.38,94.8,95.32,119885.0,74.3845,74.8317,74.3767,74.7846,119885.0
2021-01-14 14:30:00,95.31,95.59,95.07,95.07,324671.0,74.7768,74.9965,74.5885,74.5885,324671.0
2021-01-14 14:35:00,95.06,95.68,95.05,95.58,127960.0,74.5807,75.0671,74.5728,74.9886,127960.0
2021-01-14 14:40:00,95.58,95.75,95.48,95.65,117581.0,74.9886,75.122,74.9102,75.0435,117581.0
2021-01-14 14:45:00,95.6,95.73,94.95,95.05,108409.0,75.0043,75.1063,74.4944,74.5728,108409.0
2021-01-14 14:50:00,95.06,95.45,95.02,95.44,47788.0,74.5807,74.8866,74.5493,74.8788,47788.0
2021-01-14 14:55:00,95.38,95.45,95.19,95.34,57802.0,74.8317,74.8866,74.6826,74.8003,57802.0
2021-01-14 15:00:00,95.33,95.37,95.12,95.19,29594.0,74.7925,74.8239,74.6277,74.6826,29594.0
2021-01-14 15:05:00,95.18,95.2,94.95,94.98,40169.0,74.6748,74.6905,74.4944,74.5179,40169.0
2021-01-14 15:10:00,94.97,95.04,94.82,94.99,59433.0,74.51,74.565,74.3924,74.5257,59433.0
2021-01-14 15:15:00,95.0,95.08,94.83,94.9,69240.0,74.5336,74.5963,74.4002,74.4551,69240.0
2021-01-14 15:20:00,94.95,95.16,94.9,95.01,49583.0,74.4944,74.6591,74.4551,74.5414,49583.0
2021-01-14 15:25:00,95.0,95.05,94.9,94.98,83649.0,74.5336,74.5728,74.4551,74.5179,83649.0
2021-01-14 15:30:00,94.98,95.1,94.95,95.01,115674.0,74.5179,74.612,74.4944,74.5414,115674.0
2021-01-14 15:35:00,95.0,95.1,94.89,95.09,103794.0,74.5336,74.612,74.4473,74.6042,103794.0
2021-01-14 15:40:00,95.05,95.13,94.96,95.09,52192.0,74.5728,74.6356,74.5022,74.6042,52192.0
2021-01-14 15:45:00,95.09,95.24,95.05,95.11,74370.0,74.6042,74.7219,74.5728,74.6199,74370.0
2021-01-14 15:50:00,95.05,95.19,94.72,94.88,121295.0,74.5728,74.6826,74.3139,74.4394,121295.0
2021-01-14 15:55:00,94.9,95.04,94.75,94.88,234947.0,74.4551,74.565,74.3374,74.4394,234947.0
2021-01-15 09:30:00,94.0,94.1,92.8,93.54,245360.0,73.749,73.8275,72.8075,73.3881,245360.0
2021-01-15 09:35:00,93.54,93.69,92.79,93.38,54784.0,73.3881,73.5058,72.7997,73.2626,54784.0
2021-01-15 09:40:00,93.3,94.24,93.26,93.96,76252.0,73.1998,73.9373,73.1684,73.7176,76252.0
2021-01-15 09:45:00,94.02,94.19,93.18,93.26,60144.0,73.7647,73.8981,73.1057,73.1684,60144.0
2021-01-15 09:50:00,93.29,94.1,93.25,93.65,91356.0,73.192,73.8275,73.1606,73.4744,91356.0
2021-01-15 09:55:00,93.65,93.65,92.75,93.01,91068.0,73.4744,73.4744,72.7683,72.9723,91068.0
2021-01-15 10:00:00,93.01,93.15,92.62,92.91,64271.0,72.9723,73.0821,72.6663,72.8938,64271.0
2021-01-15 10:05:00,92.91,93.26,92.82,92.98,92313.0,72.8938,73.1684,72.8232,72.9488,92313.0
2021-01-15 10:10:00,93.02,93.38,92.93,93.13,73186.0,72.9801,73.2626,72.9095,73.0664,73186.0
2021-01-15 10:15:00,93.1,93.48,93.05,93.35,78592.0,73.0429,73.341,73.0037,73.239,78592.0
2021-01-15 10:20:00,93.37,93.47,92.69,92.74,175794.0,73.2547,73.3332,72.7212,72.7605,175794.0
2021-01-15 10:25:00,92.78,92.81,92.33,92.59,68302.0,72.7918,72.8154,72.4388,72.6428,68302.0
2021-01-15 10:30:00,92.58,92.97,92.53,92.94,36841.0,72.6349,72.9409,72.5957,72.9174,36841.0
2021-01-15 10:35:00,92.96,93.05,92.46,92.75,26708.0,72.9331,73.0037,72.5408,72.7683,26708.0
2021-01-15 10:40:00,92.67,92.76,92.43,92.76,31501.0,72.7055,72.7762,72.5172,72.7762,31501.0
2021-01-15 10:45:00,92.82,93.0,92.56,92.71,19940.0,72.8232,72.9645,72.6192,72.7369,19940.0
2021-01-15 10:50:00,92.74,93.41,92.74,93.31,28998.0,72.7605,73.2861,72.7605,73.2077,28998.0
2021-01-15 10:55:00,93.39,93.39,92.86,92.99,54827.0,73.2704,73.2704,72.8546,72.9566,54827.0
2021-01-15 11:00:00,92.95,93.24,92.83,93.13,94509.0,72.9252,73.1527,72.8311,73.0664,94509.0
2021-01-15 11:05:00,93.11,93.52,92.87,92.91,28086.0,73.0508,73.3724,72.8625,72.8938,28086.0
2021-01-15 11:10:00,92.93,93.03,92.69,92.8,26395.0,72.9095,72.988,72.7212,72.8075,26395.0
2021-01-15 11:15:00,92.86,93.02,92.65,93.02,38896.0,72.8546,72.9801,72.6899,72.9801,38896.0
2021-01-15 11:20:00,92.99,93.21,92.93,93.19,85540.0,72.9566,73.1292,72.9095,73.1135,85540.0
2021-01-15 11:25:00,93.2,93.53,93.2,93.31,17063.0,73.1214,73.3803,73.1214,73.2077,17063.0
2021-01-15 11:30:00,93.34,93.42,93.07,93.12,16762.0,73.2312,73.294,73.0194,73.0586,16762.0
2021-01-15 11:35:00,93.15,93.31,93.06,93.25,14522.0,73.0821,73.2077,73.0115,73.1606,14522.0
2021-01-15 11:40:00,93.24,93.73,93.24,93.73,23300.0,73.1527,73.5372,73.1527,73.5372,23300.0
2021-01-15 11:45:00,93.71,93.73,93.42,93.44,24092.0,73.5215,73.5372,73.294,73.3097,24092.0
2021-01-15 11:50:00,93.34,93.37,93.03,93.14,14597.0,73.2312,73.2547,72.988,73.0743,14597.0
2021-01-15 11:55:00,93.16,93.36,93.06,93.28,13345.0,73.09,73.2469,73.0115,73.1841,13345.0
2021-01-15 12:00:00,93.28,93.29,93.1,93.2,12660.0,73.1841,73.192,73.0429,73.1214,12660.0
2021-01-15 12:05:00,93.23,93.25,92.96,93.06,13141.0,73.1449,73.1606,72.9331,73.0115,13141.0
2021-01-15 12:10:00,93.08,93.18,92.98,93.16,13536.0,73.0272,73.1057,72.9488,73.09,13536.0
2021-01-15 12:15:00,93.17,93.45,93.16,93.37,13657.0,73.0978,73.3175,73.09,73.2547,13657.0
2021-01-15 12:20:00,93.37,93.37,93.08,93.18,22102.0,73.2547,73.2547,73.0272,73.1057,22102.0
2021-01-15 12:25:00,93.12,93.16,93.09,93.13,13872.0,73.0586,73.09,73.0351,73.0664,13872.0
2021-01-15 12:30:00,93.13,93.2,92.99,93.05,16863.0,73.0664,73.1214,72.9566,73.0037,16863.0
2021-01-15 12:35:00,93.0,93.05,92.87,93.01,17338.0,72.9645,73.0037,72.8625,72.9723,17338.0
2021-01-15 12:40:00,92.96,93.14,92.92,92.93,11069.0,72.9331,73.0743,72.9017,72.9095,11069.0
2021-01-15 12:45:00,92.95,93.09,92.82,93.07,17182.0,72.9252,73.0351,72.8232,73.0194,17182.0
2021-01-15 12:50:00,93.09,93.43,93.04,93.36,13056.0,73.0351,73.3018,72.9958,73.2469,13056.0
2021-01-15 12:55:00,93.37,93.38,93.24,93.27,9011.0,73.2547,73.2626,73.1527,73.1763,9011.0
2021-01-15 13:00:00,93.35,93.36,93.11,93.11,13724.0,73.239,73.2469,73.0508,73.0508,13724.0
2021-01-15 13:05:00,93.05,93.16,93.01,93.06,19036.0,73.0037,73.09,72.9723,73.0115,19036.0
2021-01-15 13:10:00,93.1,93.17,93.0,93.16,95270.0,73.0429,73.0978,72.9645,73.09,95270.0
2021-01-15 13:15:00,93.2,93.37,93.11,93.33,30816.0,73.1214,73.2547,73.0508,73.2234,30816.0
2021-01-15 13:20:00,93.36,93.69,93.32,93.67,14043.0,73.2469,73.5058,73.2155,73.4901,14043.0
2021-01-15 13:25:00,93.67,93.73,93.44,93.52,7593.0,73.4901,73.5372,73.3097,73.3724,7593.0
2021-01-15 13:30:00,93.54,93.57,93.37,93.48,13890.0,73.3881,73.4117,73.2547,73.341,13890.0
2021-01-15 13:35:00,93.51,93.72,93.48,93.72,17131.0,73.3646,73.5293,73.341,73.5293,17131.0
2021-01-15 13:40:00,93.68,93.88,93.65,93.75,19132.0,73.498,73.6549,73.4744,73.5529,19132.0
2021-01-15 13:45:00,93.77,93.78,93.53,93.54,8483.0,73.5686,73.5764,73.3803,73.3881,8483.0
2021-01-15 13:50:00,93.5,93.55,93.32,93.36,11591.0,73.3567,73.396,73.2155,73.2469,11591.0
2021-01-15 13:55:00,93.38,93.39,93.17,93.28,14048.0,73.2626,73.2704,73.0978,73.1841,14048.0
2021-01-15 14:00:00,93.28,93.34,93.22,93.22,11761.0,73.1841,73.2312,73.1371,73.1371,11761.0
2021-01-15 14:05:00,93.2,93.22,93.14,93.15,11841.0,73.1214,73.1371,73.0743,73.0821,11841.0
2021-01-15 14:10:00,93.13,93.2,93.06,93.19,13003.0,73.0664,73.1214,73.0115,73.1135,13003.0
2021-01-15 14:15:00,93.18,93.21,93.1,93.12,8939.0,73.1057,73.1292,73.0429,73.0586,8939.0
2021-01-15 14:20:00,93.08,93.08,92.96,93.04,10539.0,73.0272,73.0272,72.9331,72.9958,10539.0
2021-01-15 14:25:00,93.01,93.21,92.96,93.21,11244.0,72.9723,73.1292,72.9331,73.1292,11244.0
2021-01-15 14:30:00,93.21,93.42,93.21,93.41,24615.0,73.1292,73.294,73.1292,73.2861,24615.0
2021-01-15 14:35:00,93.43,93.74,93.43,93.74,16953.0,73.3018,73.545,73.3018,73.545,16953.0
2021-01-15 14:40:00,93.7,93.8,93.65,93.67,22074.0,73.5136,73.5921,73.4744,73.4901,22074.0
2021-01-15 14:45:00,93.67,93.75,93.6,93.69,28258.0,73.4901,73.5529,73.4352,73.5058,28258.0
2021-01-15 14:50:00,93.71,93.74,93.34,93.42,64253.0,73.5215,73.545,73.2312,73.294,64253.0
2021-01-15 14:55:00,93.37,93.39,93.24,93.38,16990.0,73.2547,73.2704,73.1527,73.2626,16990.0
2021-01-15 15:00:00,93.36,93.5,93.35,93.48,14835.0,73.2469,73.3567,73.239,73.341,14835.0
2021-01-15 15:05:00,93.45,93.62,93.45,93.59,18820.0,73.3175,73.4509,73.3175,73.4273,18820.0
2021-01-15 15:10:00,93.59,93.82,93.56,93.65,45010.0,73.4273,73.6078,73.4038,73.4744,45010.0
2021-01-15 15:15:00,93.68,93.83,93.62,93.62,16377.0,73.498,73.6156,73.4509,73.4509,16377.0
2021-01-15 15:20:00,93.69,93.71,93.53,93.59,14661.0,73.5058,73.5215,73.3803,73.4273,14661.0
2021-01-15 15:25:00,93.6,93.61,93.35,93.47,35717.0,73.4352,73.443,73.239,73.3332,35717.0
2021-01-15 15:30:00,93.44,93.46,93.2,93.28,27150.0,73.3097,73.3254,73.1214,73.1841,27150.0
2021-01-15 15:35:00,93.29,93.4,93.18,93.2,20923.0,73.192,73.2783,73.1057,73.1214,20923.0
2021-01-15 15:40:00,93.21,93.35,93.07,93.07,26010.0,73.1292,73.239,73.0194,73.0194,26010.0
2021-01-15 15:45:00,93.08,93.19,92.96,92.96,40696.0,73.0272,73.1135,72.9331,72.9331,40696.0
2021-01-15 15:50:00,92.99,93.18,92.97,93.06,70192.0,72.9566,73.1057,72.9409,73.0115,70192.0
2021-01-15 15:55:00,93.08,93.11,92.82,93.0,120338.0,73.0272,73.0508,72.8232,72.9645,120338.0
2021-01-19 09:30:00,93.1,93.78,93.02,93.25,90037.0,73.0429,73.5764,72.9801,73.1606,90037.0
2021-01-19 09:35:00,93.15,93.45,92.83,93.26,75829.0,73.0821,73.3175,72.8311,73.1684,75829.0
2021-01-19 09:40:00,93.2,93.52,92.89,93.51,32409.0,73.1214,73.3724,72.8781,73.3646,32409.0
2021-01-19 09:45:00,93.49,93.49,92.76,92.79,59690.0,73.3489,73.3489,72.7762,72.7997,59690.0
2021-01-19 09:50:00,92.74,92.85,92.49,92.49,43145.0,72.7605,72.8468,72.5643,72.5643,43145.0
2021-01-19 09:55:00,92.49,92.49,91.69,91.74,81821.0,72.5643,72.5643,71.9367,71.9759,81821.0
2021-01-19 10:00:00,91.71,92.03,91.54,91.86,69125.0,71.9524,72.2034,71.819,72.07,69125.0
2021-01-19 10:05:00,91.93,92.02,91.44,91.45,83314.0,72.125,72.1956,71.7405,71.7484,83314.0
2021-01-19 10:10:00,91.43,91.66,91.27,91.4,41680.0,71.7327,71.9131,71.6072,71.7091,41680.0
2021-01-19 10:15:00,91.37,91.37,90.84,90.89,72161.0,71.6856,71.6856,71.2698,71.309,72161.0
2021-01-19 10:20:00,90.89,91.32,90.74,91.28,44763.0,71.309,71.6464,71.1913,71.615,44763.0
2021-01-19 10:25:00,91.26,91.36,91.06,91.28,18418.0,71.5993,71.6778,71.4424,71.615,18418.0
2021-01-19 10:30:00,91.21,91.8,91.2,91.7,24006.0,71.5601,72.023,71.5522,71.9445,24006.0
2021-01-19 10:35:00,91.7,91.81,91.45,91.5,25082.0,71.9445,72.0308,71.7484,71.7876,25082.0
2021-01-19 10:40:00,91.47,91.64,91.36,91.36,20269.0,71.7641,71.8974,71.6778,71.6778,20269.0
2021-01-19 10:45:00,91.36,91.79,91.11,91.7,18705.0,71.6778,72.0151,71.4816,71.9445,18705.0
2021-01-19 10:50:00,91.74,92.09,91.72,92.05,36853.0,71.9759,72.2505,71.9602,72.2191,36853.0
2021-01-19 10:55:00,92.06,92.47,91.96,92.4,37571.0,72.227,72.5486,72.1485,72.4937,37571.0
2021-01-19 11:00:00,92.37,92.86,92.11,92.11,70815.0,72.4702,72.8546,72.2662,72.2662,70815.0
2021-01-19 11:05:00,92.12,92.24,91.9,91.98,12498.0,72.274,72.3682,72.1014,72.1642,12498.0
2021-01-19 11:10:00,92.05,92.21,91.97,92.13,12477.0,72.2191,72.3446,72.1564,72.2819,12477.0
2021-01-19 11:15:00,92.05,92.05,91.82,91.97,15755.0,72.2191,72.2191,72.0387,72.1564,15755.0
2021-01-19 11:20:00,91.97,92.27,91.96,92.27,52275.0,72.1564,72.3917,72.1485,72.3917,52275.0
2021-01-19 11:25:00,92.29,92.49,92.25,92.47,17548.0,72.4074,72.5643,72.376,72.5486,17548.0
2021-01-19 11:30:00,92.43,92.44,92.02,92.08,15535.0,72.5172,72.5251,72.1956,72.2427,15535.0
2021-01-19 11:35:00,92.1,92.5,92.09,92.49,17094.0,72.2583,72.5722,72.2505,72.5643,17094.0
2021-01-19 11:40:00,92.5,92.54,92.27,92.3,24130.0,72.5722,72.6036,72.3917,72.4153,24130.0
2021-01-19 11:45:00,92.29,92.34,92.19,92.3,11015.0,72.4074,72.4466,72.329,72.4153,11015.0
2021-01-19 11:50:00,92.29,92.29,92.15,92.15,10101.0,72.4074,72.4074,72.2976,72.2976,10101.0
2021-01-19 11:55:00,92.17,92.24,92.04,92.06,6289.0,72.3133,72.3682,72.2113,72.227,6289.0
2021-01-19 12:00:00,92.08,92.21,92.06,92.16,10358.0,72.2427,72.3446,72.227,72.3054,10358.0
2021-01-19 12:05:00,92.18,92.22,92.03,92.05,19391.0,72.3211,72.3525,72.2034,72.2191,19391.0
2021-01-19 12:10:00,92.06,92.38,91.97,92.25,16192.0,72.227,72.478,72.1564,72.376,16192.0
2021-01-19 12:15:00,92.27,92.3,92.15,92.17,9892.0,72.3917,72.4153,72.2976,72.3133,9892.0
2021-01-19 12:20:00,92.21,92.33,92.16,92.27,19904.0,72.3446,72.4388,72.3054,72.3917,19904.0
2021-01-19 12:25:00,92.26,92.33,92.21,92.31,11196.0,72.3839,72.4388,72.3446,72.4231,11196.0
2021-01-19 12:30:00,92.27,92.37,92.26,92.35,14979.0,72.3917,72.4702,72.3839,72.4545,14979.0
2021-01-19 12:35:00,92.36,92.41,92.26,92.41,16463.0,72.4623,72.5016,72.3839,72.5016,16463.0
2021-01-19 12:40:00,92.4,92.64,92.4,92.64,39629.0,72.4937,72.682,72.4937,72.682,39629.0
2021-01-19 12:45:00,92.6,92.69,92.52,92.66,12923.0,72.6506,72.7212,72.5879,72.6977,12923.0
2021-01-19 12:50:00,92.64,92.85,92.64,92.71,17836.0,72.682,72.8468,72.682,72.7369,17836.0
2021-01-19 12:55:00,92.71,92.92,92.71,92.88,11318.0,72.7369,72.9017,72.7369,72.8703,11318.0
2021-01-19 13:00:00,92.88,93.01,92.73,92.74,58770.0,72.8703,72.9723,72.7526,72.7605,58770.0
2021-01-19 13:05:00,92.75,92.78,92.62,92.64,11977.0,72.7683,72.7918,72.6663,72.682,11977.0
2021-01-19 13:10:00,92.7,92.76,92.64,92.68,14693.0,72.7291,72.7762,72.682,72.7134,14693.0
2021-01-19 13:15:00,92.64,92.67,92.45,92.45,17285.0,72.682,72.7055,72.5329,72.5329,17285.0
2021-01-19 13:20:00,92.46,92.55,92.42,92.5,11124.0,72.5408,72.6114,72.5094,72.5722,11124.0
2021-01-19 13:25:00,92.45,92.49,92.42,92.43,4177.0,72.5329,72.5643,72.5094,72.5172,4177.0
2021-01-19 13:30:00,92.45,92.59,92.43,92.59,11511.0,72.5329,72.6428,72.5172,72.6428,11511.0
2021-01-19 13:35:00,92.61,92.7,92.51,92.55,6190.0,72.6585,72.7291,72.58,72.6114,6190.0
2021-01-19 13:40:00,92.56,92.56,92.41,92.42,9628.0,72.6192,72.6192,72.5016,72.5094,9628.0
2021-01-19 13:45:00,92.45,92.48,92.41,92.47,12326.0,72.5329,72.5565,72.5016,72.5486,12326.0
2021-01-19 13:50:00,92.47,92.53,92.43,92.5,5560.0,72.5486,72.5957,72.5172,72.5722,5560.0
2021-01-19 13:55:00,92.56,92.64,92.52,92.53,8265.0,72.6192,72.682,72.5879,72.5957,8265.0
2021-01-19 14:00:00,92.55,92.67,92.47,92.58,13745.0,72.6114,72.7055,72.5486,72.6349,13745.0
2021-01-19 14:05:00,92.56,92.56,92.33,92.45,7069.0,72.6192,72.6192,72.4388,72.5329,7069.0
2021-01-19 14:10:00,92.44,92.45,92.35,92.36,7847.0,72.5251,72.5329,72.4545,72.4623,7847.0
2021-01-19 14:15:00,92.34,92.59,92.34,92.52,15981.0,72.4466,72.6428,72.4466,72.5879,15981.0
2021-01-19 14:20:00,92.53,92.54,92.39,92.44,7703.0,72.5957,72.6036,72.4859,72.5251,7703.0
2021-01-19 14:25:00,92.43,92.45,92.28,92.39,9751.0,72.5172,72.5329,72.3996,72.4859,9751.0
2021-01-19 14:30:00,92.41,92.42,92.25,92.34,11619.0,72.5016,72.5094,72.376,72.4466,11619.0
2021-01-19 14:35:00,92.34,92.45,92.34,92.4,12070.0,72.4466,72.5329,72.4466,72.4937,12070.0
2021-01-19 14:40:00,92.4,92.46,92.25,92.28,11642.0,72.4937,72.5408,72.376,72.3996,11642.0
2021-01-19 14:45:00,92.25,92.31,92.18,92.27,9258.0,72.376,72.4231,72.3211,72.3917,9258.0
2021-01-19 14:50:00,92.31,92.33,92.15,92.28,7686.0,72.4231,72.4388,72.2976,72.3996,7686.0
2021-01-19 14:55:00,92.29,92.31,92.18,92.26,14676.0,72.4074,72.4231,72.3211,72.3839,14676.0
2021-01-19 15:00:00,92.25,92.35,92.18,92.35,7534.0,72.376,72.4545,72.3211,72.4545,7534.0
2021-01-19 15:05:00,92.37,92.42,92.23,92.27,10361.0,72.4702,72.5094,72.3603,72.3917,10361.0
2021-01-19 15:10:00,92.28,92.33,92.2,92.23,8612.0,72.3996,72.4388,72.3368,72.3603,8612.0
2021-01-19 15:15:00,92.27,92.34,92.2,92.34,14837.0,72.3917,72.4466,72.3368,72.4466,14837.0
2021-01-19 15:20:00,92.32,92.48,92.32,92.4,15651.0,72.4309,72.5565,72.4309,72.4937,15651.0
2021-01-19 15:25:00,92.41,92.57,92.4,92.49,12691.0,72.5016,72.6271,72.4937,72.5643,12691.0
2021-01-19 15:30:00,92.5,92.59,92.44,92.57,15290.0,72.5722,72.6428,72.5251,72.6271,15290.0
2021-01-19 15:35:00,92.56,92.83,92.56,92.73,33654.0,72.6192,72.8311,72.6192,72.7526,33654.0
2021-01-19 15:40:00,92.73,92.85,92.68,92.77,47030.0,72.7526,72.8468,72.7134,72.784,47030.0
2021-01-19 15:45:00,92.8,92.88,92.66,92.7,33206.0,72.8075,72.8703,72.6977,72.7291,33206.0
2021-01-19 15:50:00,92.73,92.78,92.62,92.63,38591.0,72.7526,72.7918,72.6663,72.6742,38591.0
2021-01-19 15:55:00,92.63,92.77,92.58,92.61,90074.0,72.6742,72.784,72.6349,72.6585,90074.0
2021-01-20 09:30:00,92.33,93.12,92.02,92.81,170644.0,72.4388,73.0586,72.1956,72.8154,170644.0
2021-01-20 09:35:00,92.77,93.01,92.47,92.5,47550.0,72.784,72.9723,72.5486,72.5722,47550.0
2021-01-20 09:40:00,92.5,92.94,92.2,92.91,70171.0,72.5722,72.9174,72.3368,72.8938,70171.0
2021-01-20 09:45:00,92.81,93.87,92.81,93.7,78215.0,72.8154,73.647,72.8154,73.5136,78215.0
2021-01-20 09:50:00,93.73,93.78,93.41,93.73,40710.0,73.5372,73.5764,73.2861,73.5372,40710.0
2021-01-20 09:55:00,93.7,94.01,93.53,94.01,42459.0,73.5136,73.7569,73.3803,73.7569,42459.0
2021-01-20 10:00:00,94.07,94.3,93.98,94.14,25034.0,73.8039,73.9844,73.7333,73.8589,25034.0
2021-01-20 10:05:00,94.13,94.58,94.11,94.29,35184.0,73.851,74.2041,73.8353,73.9765,35184.0
2021-01-20 10:10:00,94.31,94.38,94.05,94.11,25902.0,73.9922,74.0471,73.7882,73.8353,25902.0
2021-01-20 10:15:00,94.06,94.35,93.99,93.99,31419.0,73.7961,74.0236,73.7412,73.7412,31419.0
2021-01-20 10:20:00,93.98,94.04,93.65,93.75,34875.0,73.7333,73.7804,73.4744,73.5529,34875.0
2021-01-20 10:25:00,93.75,93.91,93.43,93.57,31865.0,73.5529,73.6784,73.3018,73.4117,31865.0
2021-01-20 10:30:00,93.58,93.83,93.48,93.72,22069.0,73.4195,73.6156,73.341,73.5293,22069.0
2021-01-20 10:35:00,93.75,93.84,93.58,93.79,12432.0,73.5529,73.6235,73.4195,73.5843,12432.0
2021-01-20 10:40:00,93.75,93.89,93.65,93.75,11166.0,73.5529,73.6627,73.4744,73.5529,11166.0
2021-01-20 10:45:00,93.74,93.78,93.5,93.78,20260.0,73.545,73.5764,73.3567,73.5764,20260.0
2021-01-20 10:50:00,93.74,93.77,93.47,93.54,17851.0,73.545,73.5686,73.3332,73.3881,17851.0
2021-01-20 10:55:00,93.56,93.59,93.24,93.54,25282.0,73.4038,73.4273,73.1527,73.3881,25282.0
2021-01-20 11:00:00,93.64,93.85,93.55,93.81,16050.0,73.4666,73.6313,73.396,73.5999,16050.0
2021-01-20 11:05:00,93.77,93.94,93.71,93.76,12982.0,73.5686,73.7019,73.5215,73.5607,12982.0
2021-01-20 11:10:00,93.78,93.83,93.62,93.81,12097.0,73.5764,73.6156,73.4509,73.5999,12097.0
2021-01-20 11:15:00,93.82,94.06,93.81,94.04,22844.0,73.6078,73.7961,73.5999,73.7804,22844.0
2021-01-20 11:20:00,94.04,94.18,94.0,94.07,26454.0,73.7804,73.8902,73.749,73.8039,26454.0
2021-01-20 11:25:00,94.06,94.25,93.94,94.25,9851.0,73.7961,73.9452,73.7019,73.9452,9851.0
2021-01-20 11:30:00,94.26,94.55,94.24,94.54,24823.0,73.953,74.1805,73.9373,74.1727,24823.0
2021-01-20 11:35:00,94.53,94.7,94.49,94.62,22496.0,74.1648,74.2982,74.1335,74.2354,22496.0
2021-01-20 11:40:00,94.62,94.82,94.51,94.82,14295.0,74.2354,74.3924,74.1491,74.3924,14295.0
2021-01-20 11:45:00,94.8,94.8,94.58,94.59,14382.0,74.3767,74.3767,74.2041,74.2119,14382.0
2021-01-20 11:50:00,94.55,94.81,94.55,94.77,28676.0,74.1805,74.3845,74.1805,74.3531,28676.0
2021-01-20 11:55:00,94.76,94.77,94.57,94.62,9062.0,74.3453,74.3531,74.1962,74.2354,9062.0
2021-01-20 12:00:00,94.63,94.94,94.63,94.9,15247.0,74.2433,74.4865,74.2433,74.4551,15247.0
2021-01-20 12:05:00,94.89,94.98,94.84,94.94,16764.0,74.4473,74.5179,74.408,74.4865,16764.0
2021-01-20 12:10:00,94.93,95.39,94.9,95.2,145917.0,74.4787,74.8396,74.4551,74.6905,145917.0
2021-01-20 12:15:00,95.19,95.4,95.11,95.37,95368.0,74.6826,74.8474,74.6199,74.8239,95368.0
2021-01-20 12:20:00,95.37,95.6,95.35,95.53,52027.0,74.8239,75.0043,74.8082,74.9494,52027.0
2021-01-20 12:25:00,95.48,95.49,95.38,95.47,14961.0,74.9102,74.918,74.8317,74.9023,14961.0
2021-01-20 12:30:00,95.45,95.53,95.29,95.38,23243.0,74.8866,74.9494,74.7611,74.8317,23243.0
2021-01-20 12:35:00,95.39,95.46,95.18,95.18,22751.0,74.8396,74.8945,74.6748,74.6748,22751.0
2021-01-20 12:40:00,95.17,95.42,95.12,95.33,14834.0,74.667,74.8631,74.6277,74.7925,14834.0
2021-01-20 12:45:00,95.38,95.49,95.32,95.44,14173.0,74.8317,74.918,74.7846,74.8788,14173.0
2021-01-20 12:50:00,95.47,95.62,95.47,95.61,18568.0,74.9023,75.02,74.9023,75.0122,18568.0
2021-01-20 12:55:00,95.61,95.71,95.61,95.62,24555.0,75.0122,75.0906,75.0122,75.02,24555.0
2021-01-20 13:00:00,95.65,95.73,95.47,95.53,23664.0,75.0435,75.1063,74.9023,74.9494,23664.0
2021-01-20 13:05:00,95.55,95.58,95.46,95.49,22470.0,74.9651,74.9886,74.8945,74.918,22470.0
2021-01-20 13:10:00,95.52,95.58,95.47,95.55,13477.0,74.9416,74.9886,74.9023,74.9651,13477.0
2021-01-20 13:15:00,95.57,95.89,95.54,95.88,20895.0,74.9808,75.2318,74.9572,75.224,20895.0
2021-01-20 13:20:00,95.88,95.97,95.69,95.69,23127.0,75.224,75.2946,75.0749,75.0749,23127.0
2021-01-20 13:25:00,95.72,95.9,95.68,95.72,16390.0,75.0985,75.2397,75.0671,75.0985,16390.0
2021-01-20 13:30:00,95.69,95.83,95.69,95.74,32724.0,75.0749,75.1848,75.0749,75.1142,32724.0
2021-01-20 13:35:00,95.7,95.7,95.41,95.49,24204.0,75.0828,75.0828,74.8553,74.918,24204.0
2021-01-20 13:40:00,95.46,95.47,95.22,95.23,16589.0,74.8945,74.9023,74.7062,74.714,16589.0
2021-01-20 13:45:00,95.23,95.27,94.99,95.02,21135.0,74.714,74.7454,74.5257,74.5493,21135.0
2021-01-20 13:50:00,95.06,95.38,95.05,95.25,14571.0,74.5807,74.8317,74.5728,74.7297,14571.0
2021-01-20 13:55:00,95.24,95.32,95.16,95.21,7747.0,74.7219,74.7846,74.6591,74.6983,7747.0
2021-01-20 14:00:00,95.23,95.4,95.16,95.27,15150.0,74.714,74.8474,74.6591,74.7454,15150.0
2021-01-20 14:05:00,95.31,95.63,95.26,95.51,28034.0,74.7768,75.0279,74.7376,74.9337,28034.0
2021-01-20 14:10:00,95.51,95.61,95.41,95.5,13439.0,74.9337,75.0122,74.8553,74.9259,13439.0
2021-01-20 14:15:00,95.53,95.59,95.49,95.53,8848.0,74.9494,74.9965,74.918,74.9494,8848.0
2021-01-20 14:20:00,95.54,95.57,95.39,95.46,25682.0,74.9572,74.9808,74.8396,74.8945,25682.0
2021-01-20 14:25:00,95.5,95.63,95.41,95.62,33729.0,74.9259,75.0279,74.8553,75.02,33729.0
2021-01-20 14:30:00,95.62,95.64,95.24,95.4,24494.0,75.02,75.0357,74.7219,74.8474,24494.0
2021-01-20 14:35:00,95.45,95.59,95.43,95.51,28777.0,74.8866,74.9965,74.8709,74.9337,28777.0
2021-01-20 14:40:00,95.51,95.65,95.47,95.59,15604.0,74.9337,75.0435,74.9023,74.9965,15604.0
2021-01-20 14:45:00,95.59,95.81,95.58,95.75,18418.0,74.9965,75.1691,74.9886,75.122,18418.0
2021-01-20 14:50:00,95.79,95.88,95.69,95.88,21167.0,75.1534,75.224,75.0749,75.224,21167.0
2021-01-20 14:55:00,95.9,96.01,95.8,95.87,82593.0,75.2397,75.326,75.1612,75.2162,82593.0
2021-01-20 15:00:00,95.88,95.97,95.82,95.91,25117.0,75.224,75.2946,75.1769,75.2475,25117.0
2021-01-20 15:05:00,95.93,95.99,95.83,95.86,25975.0,75.2632,75.3103,75.1848,75.2083,25975.0
2021-01-20 15:10:00,95.84,95.86,95.68,95.81,20370.0,75.1926,75.2083,75.0671,75.1691,20370.0
2021-01-20 15:15:00,95.78,95.88,95.62,95.68,57787.0,75.1455,75.224,75.02,75.0671,57787.0
2021-01-20 15:20:00,95.69,95.77,95.46,95.5,39248.0,75.0749,75.1377,74.8945,74.9259,39248.0
2021-01-20 15:25:00,95.51,95.55,95.26,95.36,79338.0,74.9337,74.9651,74.7376,74.816,79338.0
2021-01-20 15:30:00,95.36,95.38,95.22,95.27,31763.0,74.816,74.8317,74.7062,74.7454,31763.0
2021-01-20 15:35:00,95.26,95.55,95.23,95.36,58422.0,74.7376,74.9651,74.714,74.816,58422.0
2021-01-20 15:40:00,95.35,95.43,95.25,95.34,47012.0,74.8082,74.8709,74.7297,74.8003,47012.0
2021-01-20 15:45:00,95.33,95.36,95.25,95.25,47918.0,74.7925,74.816,74.7297,74.7297,47918.0
2021-01-20 15:50:00,95.11,95.5,95.11,95.43,61947.0,74.6199,74.9259,74.6199,74.8709,61947.0
2021-01-20 15:55:00,95.42,95.5,95.25,95.28,126393.0,74.8631,74.9259,74.7297,74.7533,126393.0
2021-01-21 09:30:00,95.06,95.39,94.63,95.3,108916.0,74.5807,74.8396,74.2433,74.7689,108916.0
2021-01-21 09:35:00,95.39,95.76,94.66,95.22,94586.0,74.8396,75.1298,74.2668,74.7062,94586.0
2021-01-21 09:40:00,95.2,95.33,94.26,94.32,58473.0,74.6905,74.7925,73.953,74.0001,58473.0
2021-01-21 09:45:00,94.36,94.42,94.11,94.38,76808.0,74.0315,74.0785,73.8353,74.0471,76808.0
2021-01-21 09:50:00,94.38,94.74,94.36,94.53,38941.0,74.0471,74.3296,74.0315,74.1648,38941.0
2021-01-21 09:55:00,94.58,94.71,94.35,94.62,38231.0,74.2041,74.3061,74.0236,74.2354,38231.0
2021-01-21 10:00:00,94.52,94.66,94.25,94.49,41095.0,74.157,74.2668,73.9452,74.1335,41095.0
2021-01-21 10:05:00,94.48,94.58,93.87,93.89,32433.0,74.1256,74.2041,73.647,73.6627,32433.0
2021-01-21 10:10:00,93.89,94.09,93.88,94.0,34985.0,73.6627,73.8196,73.6549,73.749,34985.0
2021-01-21 10:15:00,94.0,94.56,93.96,94.53,27552.0,73.749,74.1884,73.7176,74.1648,27552.0
2021-01-21 10:20:00,94.53,94.6,94.23,94.41,24174.0,74.1648,74.2198,73.9295,74.0707,24174.0
2021-01-21 10:25:00,94.43,94.83,94.43,94.74,21042.0,74.0864,74.4002,74.0864,74.3296,21042.0
2021-01-21 10:30:00,94.78,94.78,94.34,94.47,18875.0,74.361,74.361,74.0158,74.1178,18875.0
2021-01-21 10:35:00,94.42,94.63,94.29,94.58,17716.0,74.0785,74.2433,73.9765,74.2041,17716.0
2021-01-21 10:40:00,94.6,94.67,94.38,94.46,9347.0,74.2198,74.2747,74.0471,74.1099,9347.0
2021-01-21 10:45:00,94.46,94.48,94.27,94.29,11738.0,74.1099,74.1256,73.9608,73.9765,11738.0
2021-01-21 10:50:00,94.31,94.38,94.13,94.19,14933.0,73.9922,74.0471,73.851,73.8981,14933.0
2021-01-21 10:55:00,94.23,94.29,93.96,94.11,19154.0,73.9295,73.9765,73.7176,73.8353,19154.0
2021-01-21 11:00:00,94.14,94.28,94.05,94.06,17008.0,73.8589,73.9687,73.7882,73.7961,17008.0
2021-01-21 11:05:00,94.09,94.09,93.7,93.88,21491.0,73.8196,73.8196,73.5136,73.6549,21491.0
2021-01-21 11:10:00,93.85,94.12,93.77,94.11,21232.0,73.6313,73.8432,73.5686,73.8353,21232.0
2021-01-21 11:15:00,94.12,94.16,93.97,94.1,16310.0,73.8432,73.8745,73.7255,73.8275,16310.0
2021-01-21 11:20:00,94.06,94.3,94.06,94.19,21990.0,73.7961,73.9844,73.7961,73.8981,21990.0
2021-01-21 11:25:00,94.18,94.38,94.1,94.36,13049.0,73.8902,74.0471,73.8275,74.0315,13049.0
2021-01-21 11:30:00,94.33,94.56,94.3,94.51,37748.0,74.0079,74.1884,73.9844,74.1491,37748.0
2021-01-21 11:35:00,94.52,94.53,94.13,94.13,15109.0,74.157,74.1648,73.851,73.851,15109.0
2021-01-21 11:40:00,94.09,94.12,93.92,93.92,17709.0,73.8196,73.8432,73.6863,73.6863,17709.0
2021-01-21 11:45:00,93.9,94.14,93.82,94.09,19322.0,73.6706,73.8589,73.6078,73.8196,19322.0
2021-01-21 11:50:00,94.09,94.12,93.89,93.97,12634.0,73.8196,73.8432,73.6627,73.7255,12634.0
2021-01-21 11:55:00,93.93,94.13,93.9,93.95,15972.0,73.6941,73.851,73.6706,73.7098,15972.0
2021-01-21 12:00:00,93.98,94.28,93.95,94.27,17038.0,73.7333,73.9687,73.7098,73.9608,17038.0
2021-01-21 12:05:00,94.22,94.38,94.2,94.32,23601.0,73.9216,74.0471,73.9059,74.0001,23601.0
2021-01-21 12:10:00,94.28,94.33,94.17,94.31,21093.0,73.9687,74.0079,73.8824,73.9922,21093.0
2021-01-21 12:15:00,94.29,94.3,94.19,94.19,25546.0,73.9765,73.9844,73.8981,73.8981,25546.0
2021-01-21 12:20:00,94.21,94.31,94.17,94.25,15139.0,73.9138,73.9922,73.8824,73.9452,15139.0
2021-01-21 12:25:00,94.25,94.37,94.23,94.3,14031.0,73.9452,74.0393,73.9295,73.9844,14031.0
2021-01-21 12:30:00,94.29,94.38,94.27,94.38,16414.0,73.9765,74.0471,73.9608,74.0471,16414.0
2021-01-21 12:35:00,94.36,94.39,94.27,94.33,13078.0,74.0315,74.055,73.9608,74.0079,13078.0
2021-01-21 12:40:00,94.31,94.37,94.21,94.32,15602.0,73.9922,74.0393,73.9138,74.0001,15602.0
2021-01-21 12:45:00,94.33,94.35,94.24,94.34,12837.0,74.0079,74.0236,73.9373,74.0158,12837.0
2021-01-21 12:50:00,94.34,94.48,94.33,94.48,10986.0,74.0158,74.1256,74.0079,74.1256,10986.0
2021-01-21 12:55:00,94.5,94.56,94.41,94.47,21400.0,74.1413,74.1884,74.0707,74.1178,21400.0
2021-01-21 13:00:00,94.44,94.49,94.21,94.24,6338.0,74.0942,74.1335,73.9138,73.9373,6338.0
2021-01-21 13:05:00,94.25,94.27,93.95,93.95,21410.0,73.9452,73.9608,73.7098,73.7098,21410.0
2021-01-21 13:10:00,93.94,94.02,93.84,94.0,24638.0,73.7019,73.7647,73.6235,73.749,24638.0
2021-01-21 13:15:00,93.98,94.24,93.96,94.23,13866.0,73.7333,73.9373,73.7176,73.9295,13866.0
2021-01-21 13:20:00,94.21,94.26,94.15,94.25,11690.0,73.9138,73.953,73.8667,73.9452,11690.0
2021-01-21 13:25:00,94.23,94.29,94.19,94.2,20653.0,73.9295,73.9765,73.8981,73.9059,20653.0
2021-01-21 13:30:00,94.19,94.25,94.1,94.17,18745.0,73.8981,73.9452,73.8275,73.8824,18745.0
2021-01-21 13:35:00,94.18,94.26,94.15,94.2,15712.0,73.8902,73.953,73.8667,73.9059,15712.0
2021-01-21 13:40:00,94.16,94.27,94.15,94.27,10703.0,73.8745,73.9608,73.8667,73.9608,10703.0
2021-01-21 13:45:00,94.24,94.3,94.18,94.24,25700.0,73.9373,73.9844,73.8902,73.9373,25700.0
2021-01-21 13:50:00,94.2,94.28,94.16,94.25,16260.0,73.9059,73.9687,73.8745,73.9452,16260.0
2021-01-21 13:55:00,94.24,94.28,94.13,94.23,7110.0,73.9373,73.9687,73.851,73.9295,7110.0
2021-01-21 14:00:00,94.19,94.34,94.14,94.17,17446.0,73.8981,74.0158,73.8589,73.8824,17446.0
2021-01-21 14:05:00,94.17,94.39,94.1,94.37,14671.0,73.8824,74.055,73.8275,74.0393,14671.0
2021-01-21 14:10:00,94.38,94.68,94.37,94.65,104406.0,74.0471,74.2825,74.0393,74.259,104406.0
2021-01-21 14:15:00,94.71,94.88,94.65,94.7,11948.0,74.3061,74.4394,74.259,74.2982,11948.0
2021-01-21 14:20:00,94.69,94.75,94.65,94.7,9741.0,74.2904,74.3374,74.259,74.2982,9741.0
2021-01-21 14:25:00,94.74,94.85,94.69,94.84,10272.0,74.3296,74.4159,74.2904,74.408,10272.0
2021-01-21 14:30:00,94.88,94.91,94.72,94.77,9684.0,74.4394,74.463,74.3139,74.3531,9684.0
2021-01-21 14:35:00,94.83,94.94,94.83,94.89,12423.0,74.4002,74.4865,74.4002,74.4473,12423.0
2021-01-21 14:40:00,94.93,94.95,94.83,94.93,12823.0,74.4787,74.4944,74.4002,74.4787,12823.0
2021-01-21 14:45:00,94.91,94.94,94.82,94.89,10039.0,74.463,74.4865,74.3924,74.4473,10039.0
2021-01-21 14:50:00,94.89,95.19,94.85,95.19,17346.0,74.4473,74.6826,74.4159,74.6826,17346.0
2021-01-21 14:55:00,95.18,95.3,95.17,95.27,21495.0,74.6748,74.7689,74.667,74.7454,21495.0
2021-01-21 15:00:00,95.28,95.31,95.05,95.2,16761.0,74.7533,74.7768,74.5728,74.6905,16761.0
2021-01-21 15:05:00,95.17,95.23,95.1,95.14,11841.0,74.667,74.714,74.612,74.6434,11841.0
2021-01-21 15:10:00,95.15,95.2,95.06,95.17,15305.0,74.6513,74.6905,74.5807,74.667,15305.0
2021-01-21 15:15:00,95.16,95.25,95.14,95.18,13701.0,74.6591,74.7297,74.6434,74.6748,13701.0
2021-01-21 15:20:00,95.16,95.26,95.13,95.17,34206.0,74.6591,74.7376,74.6356,74.667,34206.0
2021-01-21 15:25:00,95.14,95.16,94.94,94.96,18342.0,74.6434,74.6591,74.4865,74.5022,18342.0
2021-01-21 15:30:00,94.96,95.07,94.91,95.03,24418.0,74.5022,74.5885,74.463,74.5571,24418.0
2021-01-21 15:35:00,95.05,95.08,94.85,94.91,21317.0,74.5728,74.5963,74.4159,74.463,21317.0
2021-01-21 15:40:00,94.9,94.93,94.68,94.7,30847.0,74.4551,74.4787,74.2825,74.2982,30847.0
2021-01-21 15:45:00,94.69,94.72,94.55,94.55,24853.0,74.2904,74.3139,74.1805,74.1805,24853.0
2021-01-21 15:50:00,94.57,94.83,94.56,94.74,56257.0,74.1962,74.4002,74.1884,74.3296,56257.0
2021-01-21 15:55:00,94.7,94.87,94.47,94.48,132838.0,74.2982,74.4316,74.1178,74.1256,132838.0
2021-01-22 09:30:00,93.0,93.24,92.45,92.75,112808.0,72.9645,73.1527,72.5329,72.7683,112808.0
2021-01-22 09:35:00,92.77,93.22,92.4,93.14,39702.0,72.784,73.1371,72.4937,73.0743,39702.0
2021-01-22 09:40:00,93.25,93.3,92.85,92.9,32849.0,73.1606,73.1998,72.8468,72.886,32849.0
2021-01-22 09:45:00,92.85,92.87,92.35,92.43,182732.0,72.8468,72.8625,72.4545,72.5172,182732.0
2021-01-22 09:50:00,92.48,92.58,92.15,92.22,63116.0,72.5565,72.6349,72.2976,72.3525,63116.0
2021-01-22 09:55:00,92.19,92.5,92.05,92.38,21142.0,72.329,72.5722,72.2191,72.478,21142.0
2021-01-22 10:00:00,92.4,92.5,92.28,92.48,36295.0,72.4937,72.5722,72.3996,72.5565,36295.0
2021-01-22 10:05:00,92.54,92.77,92.44,92.75,29699.0,72.6036,72.784,72.5251,72.7683,29699.0
2021-01-22 10:10:00,92.73,92.9,92.64,92.86,21296.0,72.7526,72.886,72.682,72.8546,21296.0
2021-01-22 10:15:00,92.88,93.3,92.84,93.23,136687.0,72.8703,73.1998,72.8389,73.1449,136687.0
2021-01-22 10:20:00,93.23,93.23,92.74,92.78,17467.0,73.1449,73.1449,72.7605,72.7918,17467.0
2021-01-22 10:25:00,92.8,92.9,92.67,92.67,14383.0,72.8075,72.886,72.7055,72.7055,14383.0
2021-01-22 10:30:00,92.65,92.8,92.54,92.64,24202.0,72.6899,72.8075,72.6036,72.682,24202.0
2021-01-22 10:35:00,92.64,92.65,92.2,92.2,20104.0,72.682,72.6899,72.3368,72.3368,20104.0
2021-01-22 10:40:00,92.21,92.31,92.19,92.23,20181.0,72.3446,72.4231,72.329,72.3603,20181.0
2021-01-22 10:45:00,92.27,92.61,92.16,92.56,18247.0,72.3917,72.6585,72.3054,72.6192,18247.0
2021-01-22 10:50:00,92.56,92.65,92.45,92.53,8506.0,72.6192,72.6899,72.5329,72.5957,8506.0
2021-01-22 10:55:00,92.49,92.81,92.46,92.8,8974.0,72.5643,72.8154,72.5408,72.8075,8974.0
2021-01-22 11:00:00,92.81,93.0,92.81,92.89,27479.0,72.8154,72.9645,72.8154,72.8781,27479.0
2021-01-22 11:05:00,92.86,92.89,92.7,92.81,12362.0,72.8546,72.8781,72.7291,72.8154,12362.0
2021-01-22 11:10:00,92.77,92.84,92.64,92.82,9922.0,72.784,72.8389,72.682,72.8232,9922.0
2021-01-22 11:15:00,92.83,92.85,92.7,92.83,7612.0,72.8311,72.8468,72.7291,72.8311,7612.0
2021-01-22 11:20:00,92.83,92.9,92.79,92.85,7501.0,72.8311,72.886,72.7997,72.8468,7501.0
2021-01-22 11:25:00,92.84,93.02,92.82,92.99,24073.0,72.8389,72.9801,72.8232,72.9566,24073.0
2021-01-22 11:30:00,92.98,93.05,92.93,93.05,55993.0,72.9488,73.0037,72.9095,73.0037,55993.0
2021-01-22 11:35:00,93.09,93.21,93.0,93.19,45943.0,73.0351,73.1292,72.9645,73.1135,45943.0
2021-01-22 11:40:00,93.22,93.25,93.08,93.11,5897.0,73.1371,73.1606,73.0272,73.0508,5897.0
2021-01-22 11:45:00,93.11,93.14,93.0,93.09,20676.0,73.0508,73.0743,72.9645,73.0351,20676.0
2021-01-22 11:50:00,93.15,93.26,93.07,93.07,13233.0,73.0821,73.1684,73.0194,73.0194,13233.0
2021-01-22 11:55:00,93.07,93.18,93.07,93.14,10170.0,73.0194,73.1057,73.0194,73.0743,10170.0
2021-01-22 12:00:00,93.15,93.42,93.15,93.3,8485.0,73.0821,73.294,73.0821,73.1998,8485.0
2021-01-22 12:05:00,93.29,93.29,93.11,93.12,7560.0,73.192,73.192,73.0508,73.0586,7560.0
2021-01-22 12:10:00,93.08,93.18,93.0,93.06,12299.0,73.0272,73.1057,72.9645,73.0115,12299.0
2021-01-22 12:15:00,93.09,93.19,93.0,93.05,7957.0,73.0351,73.1135,72.9645,73.0037,7957.0
2021-01-22 12:20:00,93.07,93.32,93.07,93.3,5470.0,73.0194,73.2155,73.0194,73.1998,5470.0
2021-01-22 12:25:00,93.29,93.53,93.28,93.53,15167.0,73.192,73.3803,73.1841,73.3803,15167.0
2021-01-22 12:30:00,93.54,93.54,93.43,93.49,7276.0,73.3881,73.3881,73.3018,73.3489,7276.0
2021-01-22 12:35:00,93.48,93.66,93.46,93.59,9952.0,73.341,73.4823,73.3254,73.4273,9952.0
2021-01-22 12:40:00,93.57,93.74,93.56,93.68,7234.0,73.4117,73.545,73.4038,73.498,7234.0
2021-01-22 12:45:00,93.66,93.7,93.54,93.62,8340.0,73.4823,73.5136,73.3881,73.4509,8340.0
2021-01-22 12:50:00,93.62,93.78,93.61,93.78,6194.0,73.4509,73.5764,73.443,73.5764,6194.0
2021-01-22 12:55:00,93.77,93.83,93.66,93.7,5934.0,73.5686,73.6156,73.4823,73.5136,5934.0
2021-01-22 13:00:00,93.72,93.79,93.64,93.64,10470.0,73.5293,73.5843,73.4666,73.4666,10470.0
2021-01-22 13:05:00,93.63,93.75,93.59,93.68,8148.0,73.4587,73.5529,73.4273,73.498,8148.0
2021-01-22 13:10:00,93.66,93.74,93.63,93.66,8191.0,73.4823,73.545,73.4587,73.4823,8191.0
2021-01-22 13:15:00,93.68,95.86,93.68,95.12,257060.0,73.498,75.2083,73.498,74.6277,257060.0
2021-01-22 13:20:00,95.11,95.11,94.55,94.64,18764.0,74.6199,74.6199,74.1805,74.2511,18764.0
2021-01-22 13:25:00,94.59,94.7,94.41,94.67,22979.0,74.2119,74.2982,74.0707,74.2747,22979.0
2021-01-22 13:30:00,94.67,94.78,94.61,94.61,13901.0,74.2747,74.361,74.2276,74.2276,13901.0
2021-01-22 13:35:00,94.64,94.85,94.62,94.85,7651.0,74.2511,74.4159,74.2354,74.4159,7651.0
2021-01-22 13:40:00,94.84,94.85,94.61,94.79,19824.0,74.408,74.4159,74.2276,74.3688,19824.0
2021-01-22 13:45:00,94.78,94.84,94.73,94.82,7540.0,74.361,74.408,74.3217,74.3924,7540.0
2021-01-22 13:50:00,94.8,95.1,94.77,95.08,17491.0,74.3767,74.612,74.3531,74.5963,17491.0
2021-01-22 13:55:00,95.08,95.3,94.94,94.98,31743.0,74.5963,74.7689,74.4865,74.5179,31743.0
2021-01-22 14:00:00,94.99,95.0,94.83,94.83,46788.0,74.5257,74.5336,74.4002,74.4002,46788.0
2021-01-22 14:05:00,94.83,94.86,94.56,94.56,47084.0,74.4002,74.4237,74.1884,74.1884,47084.0
2021-01-22 14:10:00,94.56,94.59,94.34,94.38,32590.0,74.1884,74.2119,74.0158,74.0471,32590.0
2021-01-22 14:15:00,94.4,94.53,94.4,94.47,12559.0,74.0628,74.1648,74.0628,74.1178,12559.0
2021-01-22 14:20:00,94.47,94.54,94.39,94.48,11170.0,74.1178,74.1727,74.055,74.1256,11170.0
2021-01-22 14:25:00,94.5,94.7,94.46,94.59,67494.0,74.1413,74.2982,74.1099,74.2119,67494.0
2021-01-22 14:30:00,94.6,94.7,94.6,94.68,20079.0,74.2198,74.2982,74.2198,74.2825,20079.0
2021-01-22 14:35:00,94.69,94.82,94.63,94.77,10023.0,74.2904,74.3924,74.2433,74.3531,10023.0
2021-01-22 14:40:00,94.78,94.81,94.68,94.73,10894.0,74.361,74.3845,74.2825,74.3217,10894.0
2021-01-22 14:45:00,94.71,94.8,94.66,94.79,11503.0,74.3061,74.3767,74.2668,74.3688,11503.0
2021-01-22 14:50:00,94.79,95.07,94.74,95.03,76641.0,74.3688,74.5885,74.3296,74.5571,76641.0
2021-01-22 14:55:00,95.02,95.77,95.01,95.76,107473.0,74.5493,75.1377,74.5414,75.1298,107473.0
2021-01-22 15:00:00,95.8,95.87,95.46,95.59,66888.0,75.1612,75.2162,74.8945,74.9965,66888.0
2021-01-22 15:05:00,95.59,95.9,95.5,95.83,70026.0,74.9965,75.2397,74.9259,75.1848,70026.0
2021-01-22 15:10:00,95.84,95.94,95.75,95.75,30094.0,75.1926,75.2711,75.122,75.122,30094.0
2021-01-22 15:15:00,95.75,95.8,95.54,95.54,33746.0,75.122,75.1612,74.9572,74.9572,33746.0
2021-01-22 15:20:00,95.55,95.78,95.53,95.74,46137.0,74.9651,75.1455,74.9494,75.1142,46137.0
2021-01-22 15:25:00,95.74,96.0,95.73,95.94,51843.0,75.1142,75.3181,75.1063,75.2711,51843.0
2021-01-22 15:30:00,95.97,95.97,95.72,95.81,28535.0,75.2946,75.2946,75.0985,75.1691,28535.0
2021-01-22 15:35:00,95.8,95.84,95.66,95.74,34733.0,75.1612,75.1926,75.0514,75.1142,34733.0
2021-01-22 15:40:00,95.76,95.82,95.72,95.74,29879.0,75.1298,75.1769,75.0985,75.1142,29879.0
2021-01-22 15:45:00,95.73,96.0,95.68,95.68,82954.0,75.1063,75.3181,75.0671,75.0671,82954.0
2021-01-22 15:50:00,95.7,95.91,95.68,95.78,109555.0,75.0828,75.2475,75.0671,75.1455,109555.0
2021-01-22 15:55:00,95.79,95.8,95.46,95.49,241157.0,75.1534,75.1612,74.8945,74.918,241157.0
2021-01-25 09:30:00,94.66,95.11,94.0,94.12,182116.0,74.2668,74.6199,73.749,73.8432,182116.0
2021-01-25 09:35:00,94.18,95.3,94.09,94.68,85668.0,73.8902,74.7689,73.8196,74.2825,85668.0
2021-01-25 09:40:00,94.76,95.81,94.62,95.77,73584.0,74.3453,75.1691,74.2354,75.1377,73584.0
2021-01-25 09:45:00,95.81,96.21,95.25,95.89,82922.0,75.1691,75.4829,74.7297,75.2318,82922.0
2021-01-25 09:50:00,95.94,96.48,95.8,96.21,72751.0,75.2711,75.6947,75.1612,75.4829,72751.0
2021-01-25 09:55:00,96.17,96.63,96.17,96.43,134122.0,75.4515,75.8124,75.4515,75.6555,134122.0
2021-01-25 10:00:00,96.45,98.04,96.4,98.04,87002.0,75.6712,76.9187,75.632,76.9187,87002.0
2021-01-25 10:05:00,98.05,98.39,97.75,98.04,187252.0,76.9265,77.1933,76.6911,76.9187,187252.0
2021-01-25 10:10:00,98.03,99.0,97.93,98.97,158200.0,76.9108,77.6718,76.8324,77.6483,158200.0
2021-01-25 10:15:00,98.98,99.67,98.85,99.61,144139.0,77.6561,78.1975,77.5542,78.1504,144139.0
2021-01-25 10:20:00,99.59,99.95,99.45,99.93,100435.0,78.1347,78.4172,78.0249,78.4015,100435.0
2021-01-25 10:25:00,99.94,100.1,99.4,99.51,243390.0,78.4093,78.5349,77.9857,78.072,243390.0
2021-01-25 10:30:00,99.5,100.17,99.44,100.13,56538.0,78.0641,78.5898,78.017,78.5584,56538.0
2021-01-25 10:35:00,100.17,100.17,99.44,99.68,54964.0,78.5898,78.5898,78.017,78.2053,54964.0
2021-01-25 10:40:00,99.68,99.89,99.6,99.72,45754.0,78.2053,78.3701,78.1426,78.2367,45754.0
2021-01-25 10:45:00,99.82,100.07,99.12,99.2,97024.0,78.3152,78.5113,77.766,77.8287,97024.0
2021-01-25 10:50:00,99.17,99.21,98.76,98.91,76320.0,77.8052,77.8366,77.4835,77.6012,76320.0
2021-01-25 10:55:00,98.82,98.82,97.7,97.7,73715.0,77.5306,77.5306,76.6519,76.6519,73715.0
2021-01-25 11:00:00,97.7,97.91,96.85,96.91,73885.0,76.6519,76.8167,75.985,76.0321,73885.0
2021-01-25 11:05:00,96.88,97.43,96.53,96.53,99857.0,76.0086,76.4401,75.734,75.734,99857.0
2021-01-25 11:10:00,96.59,97.84,96.4,97.66,83248.0,75.781,76.7617,75.632,76.6205,83248.0
2021-01-25 11:15:00,97.63,97.77,97.32,97.59,55764.0,76.597,76.7068,76.3538,76.5656,55764.0
2021-01-25 11:20:00,97.55,97.64,97.16,97.48,79405.0,76.5342,76.6048,76.2282,76.4793,79405.0
2021-01-25 11:25:00,97.51,97.78,97.17,97.18,48158.0,76.5028,76.7147,76.2361,76.2439,48158.0
2021-01-25 11:30:00,97.21,97.46,97.14,97.33,22909.0,76.2675,76.4636,76.2125,76.3616,22909.0
2021-01-25 11:35:00,97.31,97.46,96.92,97.12,41154.0,76.3459,76.4636,76.0399,76.1969,41154.0
2021-01-25 11:40:00,97.1,97.36,96.97,97.33,21646.0,76.1812,76.3852,76.0792,76.3616,21646.0
2021-01-25 11:45:00,97.35,97.7,97.35,97.6,16324.0,76.3773,76.6519,76.3773,76.5734,16324.0
2021-01-25 11:50:00,97.58,98.0,97.5,97.99,20015.0,76.5578,76.8873,76.495,76.8794,20015.0
2021-01-25 11:55:00,98.0,98.13,97.9,97.9,19145.0,76.8873,76.9893,76.8088,76.8088,19145.0
2021-01-25 12:00:00,97.94,98.09,97.89,97.98,15947.0,76.8402,76.9579,76.801,76.8716,15947.0
2021-01-25 12:05:00,98.0,98.09,97.96,98.05,62001.0,76.8873,76.9579,76.8559,76.9265,62001.0
2021-01-25 12:10:00,98.06,98.07,97.58,97.61,35784.0,76.9343,76.9422,76.5578,76.5813,35784.0
2021-01-25 12:15:00,97.65,97.79,97.4,97.45,58334.0,76.6127,76.7225,76.4165,76.4558,58334.0
2021-01-25 12:20:00,97.44,97.58,97.12,97.14,65006.0,76.4479,76.5578,76.1969,76.2125,65006.0
2021-01-25 12:25:00,97.09,97.26,96.73,96.78,34119.0,76.1733,76.3067,75.8909,75.9301,34119.0
2021-01-25 12:30:00,96.8,97.31,96.76,97.3,35255.0,75.9458,76.3459,75.9144,76.3381,35255.0
2021-01-25 12:35:00,97.3,97.39,97.07,97.14,13512.0,76.3381,76.4087,76.1576,76.2125,13512.0
2021-01-25 12:40:00,97.15,97.37,97.1,97.22,18080.0,76.2204,76.393,76.1812,76.2753,18080.0
2021-01-25 12:45:00,97.24,97.37,97.19,97.33,10480.0,76.291,76.393,76.2518,76.3616,10480.0
2021-01-25 12:50:00,97.31,97.39,97.19,97.34,34661.0,76.3459,76.4087,76.2518,76.3695,34661.0
2021-01-25 12:55:00,97.34,97.37,97.04,97.31,18983.0,76.3695,76.393,76.1341,76.3459,18983.0
2021-01-25 13:00:00,97.31,97.44,97.22,97.3,14316.0,76.3459,76.4479,76.2753,76.3381,14316.0
2021-01-25 13:05:00,97.3,97.32,97.14,97.25,17833.0,76.3381,76.3538,76.2125,76.2988,17833.0
2021-01-25 13:10:00,97.17,97.4,97.13,97.3,23992.0,76.2361,76.4165,76.2047,76.3381,23992.0
2021-01-25 13:15:00,97.28,97.37,97.05,97.17,31267.0,76.3224,76.393,76.1419,76.2361,31267.0
2021-01-25 13:20:00,97.19,97.37,97.05,97.33,10758.0,76.2518,76.393,76.1419,76.3616,10758.0
2021-01-25 13:25:00,97.36,97.6,97.36,97.37,38585.0,76.3852,76.5734,76.3852,76.393,38585.0
2021-01-25 13:30:00,97.37,97.43,97.28,97.39,24067.0,76.393,76.4401,76.3224,76.4087,24067.0
2021-01-25 13:35:00,97.36,97.53,97.33,97.38,18888.0,76.3852,76.5185,76.3616,76.4008,18888.0
2021-01-25 13:40:00,97.37,97.49,97.15,97.16,16920.0,76.393,76.4871,76.2204,76.2282,16920.0
2021-01-25 13:45:00,97.11,97.17,97.0,97.17,11461.0,76.189,76.2361,76.1027,76.2361,11461.0
2021-01-25 13:50:00,97.13,97.32,97.13,97.17,17094.0,76.2047,76.3538,76.2047,76.2361,17094.0
2021-01-25 13:55:00,97.16,97.24,97.1,97.15,10957.0,76.2282,76.291,76.1812,76.2204,10957.0
2021-01-25 14:00:00,97.19,97.26,96.92,97.15,14205.0,76.2518,76.3067,76.0399,76.2204,14205.0
2021-01-25 14:05:00,97.14,97.17,96.93,97.05,20722.0,76.2125,76.2361,76.0478,76.1419,20722.0
2021-01-25 14:10:00,97.07,97.15,96.8,96.97,16053.0,76.1576,76.2204,75.9458,76.0792,16053.0
2021-01-25 14:15:00,96.94,97.1,96.83,96.97,42702.0,76.0556,76.1812,75.9693,76.0792,42702.0
2021-01-25 14:20:00,97.03,97.15,96.98,97.01,12966.0,76.1262,76.2204,76.087,76.1106,12966.0
2021-01-25 14:25:00,97.04,97.12,96.97,97.11,15012.0,76.1341,76.1969,76.0792,76.189,15012.0
2021-01-25 14:30:00,97.14,97.17,97.01,97.1,10667.0,76.2125,76.2361,76.1106,76.1812,10667.0
2021-01-25 14:35:00,97.11,97.27,96.99,97.14,17415.0,76.189,76.3145,76.0949,76.2125,17415.0
2021-01-25 14:40:00,97.14,97.3,97.14,97.3,20231.0,76.2125,76.3381,76.2125,76.3381,20231.0
2021-01-25 14:45:00,97.35,97.39,97.27,97.33,19952.0,76.3773,76.4087,76.3145,76.3616,19952.0
2021-01-25 14:50:00,97.29,97.35,97.12,97.12,14706.0,76.3302,76.3773,76.1969,76.1969,14706.0
2021-01-25 14:55:00,97.1,97.21,97.0,97.2,21716.0,76.1812,76.2675,76.1027,76.2596,21716.0
2021-01-25 15:00:00,97.22,97.3,97.06,97.12,52684.0,76.2753,76.3381,76.1498,76.1969,52684.0
2021-01-25 15:05:00,97.14,97.44,97.14,97.34,20742.0,76.2125,76.4479,76.2125,76.3695,20742.0
2021-01-25 15:10:00,97.34,97.45,97.08,97.09,33392.0,76.3695,76.4558,76.1655,76.1733,33392.0
2021-01-25 15:15:00,97.09,97.36,97.07,97.34,53046.0,76.1733,76.3852,76.1576,76.3695,53046.0
2021-01-25 15:20:00,97.35,97.38,97.13,97.25,27203.0,76.3773,76.4008,76.2047,76.2988,27203.0
2021-01-25 15:25:00,97.23,97.37,97.19,97.23,27308.0,76.2832,76.393,76.2518,76.2832,27308.0
2021-01-25 15:30:00,97.25,97.38,97.16,97.16,26172.0,76.2988,76.4008,76.2282,76.2282,26172.0
2021-01-25 15:35:00,97.15,97.28,97.11,97.13,31466.0,76.2204,76.3224,76.189,76.2047,31466.0
2021-01-25 15:40:00,97.14,97.26,97.08,97.22,57637.0,76.2125,76.3067,76.1655,76.2753,57637.0
2021-01-25 15:45:00,97.21,97.44,97.16,97.43,78939.0,76.2675,76.4479,76.2282,76.4401,78939.0
2021-01-25 15:50:00,97.41,97.43,97.13,97.31,71546.0,76.4244,76.4401,76.2047,76.3459,71546.0
2021-01-25 15:55:00,97.31,97.56,97.28,97.44,169113.0,76.3459,76.5421,76.3224,76.4479,169113.0
2021-01-26 09:30:00,98.5,99.04,98.06,98.38,125969.0,77.2796,77.7032,76.9343,77.1854,125969.0
2021-01-26 09:35:00,98.35,99.1,98.35,98.64,55934.0,77.1619,77.7503,77.1619,77.3894,55934.0
2021-01-26 09:40:00,98.64,99.35,98.55,99.21,95234.0,77.3894,77.9464,77.3188,77.8366,95234.0
2021-01-26 09:45:00,99.17,99.34,98.79,99.05,63074.0,77.8052,77.9386,77.5071,77.7111,63074.0
2021-01-26 09:50:00,99.06,99.27,98.8,98.96,26640.0,77.7189,77.8837,77.5149,77.6405,26640.0
2021-01-26 09:55:00,98.96,99.28,98.88,99.0,43779.0,77.6405,77.8915,77.5777,77.6718,43779.0
2021-01-26 10:00:00,99.04,99.66,98.98,99.49,52396.0,77.7032,78.1896,77.6561,78.0563,52396.0
2021-01-26 10:05:00,99.51,99.53,99.15,99.18,34856.0,78.072,78.0877,77.7895,77.8131,34856.0
2021-01-26 10:10:00,99.17,99.27,98.75,98.83,56660.0,77.8052,77.8837,77.4757,77.5385,56660.0
2021-01-26 10:15:00,98.81,99.21,98.48,98.71,71310.0,77.5228,77.8366,77.2639,77.4443,71310.0
2021-01-26 10:20:00,98.73,98.86,98.61,98.7,23678.0,77.46,77.562,77.3659,77.4365,23678.0
2021-01-26 10:25:00,98.72,99.02,98.71,98.96,53715.0,77.4522,77.6875,77.4443,77.6405,53715.0
2021-01-26 10:30:00,98.96,98.96,98.64,98.69,36021.0,77.6405,77.6405,77.3894,77.4286,36021.0
2021-01-26 10:35:00,98.71,99.04,98.55,99.02,20190.0,77.4443,77.7032,77.3188,77.6875,20190.0
2021-01-26 10:40:00,99.0,99.0,98.32,98.49,17070.0,77.6718,77.6718,77.1383,77.2717,17070.0
2021-01-26 10:45:00,98.49,98.54,98.1,98.19,22137.0,77.2717,77.3109,76.9657,77.0363,22137.0
2021-01-26 10:50:00,98.14,98.19,97.83,97.86,41781.0,76.9971,77.0363,76.7539,76.7774,41781.0
2021-01-26 10:55:00,97.91,98.15,97.76,98.11,45917.0,76.8167,77.005,76.699,76.9736,45917.0
2021-01-26 11:00:00,98.14,98.18,97.57,97.95,40919.0,76.9971,77.0285,76.5499,76.848,40919.0
2021-01-26 11:05:00,97.95,98.12,97.77,97.81,28041.0,76.848,76.9814,76.7068,76.7382,28041.0
2021-01-26 11:10:00,97.77,98.02,97.75,97.8,18361.0,76.7068,76.903,76.6911,76.7304,18361.0
2021-01-26 11:15:00,97.85,97.92,97.7,97.79,14296.0,76.7696,76.8245,76.6519,76.7225,14296.0
2021-01-26 11:20:00,97.79,97.79,97.53,97.71,13723.0,76.7225,76.7225,76.5185,76.6597,13723.0
2021-01-26 11:25:00,97.7,97.78,97.6,97.65,8970.0,76.6519,76.7147,76.5734,76.6127,8970.0
2021-01-26 11:30:00,97.56,97.56,97.22,97.37,22400.0,76.5421,76.5421,76.2753,76.393,22400.0
2021-01-26 11:35:00,97.33,97.47,97.24,97.34,16931.0,76.3616,76.4715,76.291,76.3695,16931.0
2021-01-26 11:40:00,97.31,97.37,97.09,97.09,11768.0,76.3459,76.393,76.1733,76.1733,11768.0
2021-01-26 11:45:00,97.08,97.11,96.8,96.9,25457.0,76.1655,76.189,75.9458,76.0243,25457.0
2021-01-26 11:50:00,96.94,97.18,96.88,97.17,19779.0,76.0556,76.2439,76.0086,76.2361,19779.0
2021-01-26 11:55:00,97.13,97.38,97.03,97.03,14754.0,76.2047,76.4008,76.1262,76.1262,14754.0
2021-01-26 12:00:00,97.01,97.07,96.9,96.95,12740.0,76.1106,76.1576,76.0243,76.0635,12740.0
2021-01-26 12:05:00,96.94,96.94,96.64,96.65,21159.0,76.0556,76.0556,75.8203,75.8281,21159.0
2021-01-26 12:10:00,96.7,97.0,96.64,96.98,30782.0,75.8673,76.1027,75.8203,76.087,30782.0
2021-01-26 12:15:00,97.0,97.09,96.85,97.05,11660.0,76.1027,76.1733,75.985,76.1419,11660.0
2021-01-26 12:20:00,97.05,97.19,97.04,97.08,8388.0,76.1419,76.2518,76.1341,76.1655,8388.0
2021-01-26 12:25:00,97.04,97.21,97.01,97.18,12585.0,76.1341,76.2675,76.1106,76.2439,12585.0
2021-01-26 12:30:00,97.15,97.38,97.03,97.33,7036.0,76.2204,76.4008,76.1262,76.3616,7036.0
2021-01-26 12:35:00,97.3,97.37,97.17,97.36,8646.0,76.3381,76.393,76.2361,76.3852,8646.0
2021-01-26 12:40:00,97.33,97.35,97.22,97.31,12225.0,76.3616,76.3773,76.2753,76.3459,12225.0
2021-01-26 12:45:00,97.22,97.26,96.91,97.01,12016.0,76.2753,76.3067,76.0321,76.1106,12016.0
2021-01-26 12:50:00,97.01,97.24,97.0,97.24,8016.0,76.1106,76.291,76.1027,76.291,8016.0
2021-01-26 12:55:00,97.24,97.31,97.08,97.08,7335.0,76.291,76.3459,76.1655,76.1655,7335.0
2021-01-26 13:00:00,97.06,97.15,96.97,97.09,5264.0,76.1498,76.2204,76.0792,76.1733,5264.0
2021-01-26 13:05:00,97.1,97.19,97.0,97.19,6435.0,76.1812,76.2518,76.1027,76.2518,6435.0
2021-01-26 13:10:00,97.19,97.3,97.15,97.22,5949.0,76.2518,76.3381,76.2204,76.2753,5949.0
2021-01-26 13:15:00,97.23,97.34,97.12,97.28,11533.0,76.2832,76.3695,76.1969,76.3224,11533.0
2021-01-26 13:20:00,97.25,97.28,97.13,97.23,6893.0,76.2988,76.3224,76.2047,76.2832,6893.0
2021-01-26 13:25:00,97.22,97.31,97.18,97.27,12434.0,76.2753,76.3459,76.2439,76.3145,12434.0
2021-01-26 13:30:00,97.28,97.34,97.2,97.31,6299.0,76.3224,76.3695,76.2596,76.3459,6299.0
2021-01-26 13:35:00,97.31,97.5,97.29,97.47,14423.0,76.3459,76.495,76.3302,76.4715,14423.0
2021-01-26 13:40:00,97.5,97.68,97.48,97.6,12042.0,76.495,76.6362,76.4793,76.5734,12042.0
2021-01-26 13:45:00,97.55,97.57,97.35,97.36,7581.0,76.5342,76.5499,76.3773,76.3852,7581.0
2021-01-26 13:50:00,97.39,97.58,97.38,97.54,5832.0,76.4087,76.5578,76.4008,76.5264,5832.0
2021-01-26 13:55:00,97.47,97.47,97.27,97.34,12285.0,76.4715,76.4715,76.3145,76.3695,12285.0
2021-01-26 14:00:00,97.26,97.67,97.26,97.67,10275.0,76.3067,76.6284,76.3067,76.6284,10275.0
2021-01-26 14:05:00,97.67,97.71,97.51,97.57,9606.0,76.6284,76.6597,76.5028,76.5499,9606.0
2021-01-26 14:10:00,97.58,97.6,97.41,97.51,14856.0,76.5578,76.5734,76.4244,76.5028,14856.0
2021-01-26 14:15:00,97.54,97.6,97.31,97.31,16084.0,76.5264,76.5734,76.3459,76.3459,16084.0
2021-01-26 14:20:00,97.34,97.37,97.12,97.2,10393.0,76.3695,76.393,76.1969,76.2596,10393.0
2021-01-26 14:25:00,97.23,97.23,96.89,97.08,27696.0,76.2832,76.2832,76.0164,76.1655,27696.0
2021-01-26 14:30:00,97.16,97.35,97.15,97.34,17420.0,76.2282,76.3773,76.2204,76.3695,17420.0
2021-01-26 14:35:00,97.3,97.52,97.27,97.42,10352.0,76.3381,76.5107,76.3145,76.4322,10352.0
2021-01-26 14:40:00,97.45,97.72,97.44,97.71,12820.0,76.4558,76.6676,76.4479,76.6597,12820.0
2021-01-26 14:45:00,97.7,98.17,97.69,98.07,19365.0,76.6519,77.0206,76.6441,76.9422,19365.0
2021-01-26 14:50:00,98.07,98.07,97.78,97.92,17480.0,76.9422,76.9422,76.7147,76.8245,17480.0
2021-01-26 14:55:00,97.95,98.65,97.93,98.64,32131.0,76.848,77.3972,76.8324,77.3894,32131.0
2021-01-26 15:00:00,98.64,98.64,98.3,98.5,18212.0,77.3894,77.3894,77.1226,77.2796,18212.0
2021-01-26 15:05:00,98.48,98.73,98.43,98.72,37411.0,77.2639,77.46,77.2246,77.4522,37411.0
2021-01-26 15:10:00,98.72,99.03,98.72,98.94,35212.0,77.4522,77.6954,77.4522,77.6248,35212.0
2021-01-26 15:15:00,98.93,99.02,98.8,98.98,41526.0,77.6169,77.6875,77.5149,77.6561,41526.0
2021-01-26 15:20:00,98.98,99.01,98.71,98.86,51541.0,77.6561,77.6797,77.4443,77.562,51541.0
2021-01-26 15:25:00,98.89,99.03,98.88,99.0,84630.0,77.5855,77.6954,77.5777,77.6718,84630.0
2021-01-26 15:30:00,99.01,99.08,98.88,98.98,77197.0,77.6797,77.7346,77.5777,77.6561,77197.0
2021-01-26 15:35:00,98.97,99.06,98.97,99.03,173598.0,77.6483,77.7189,77.6483,77.6954,173598.0
2021-01-26 15:40:00,99.0,99.12,98.97,99.11,65528.0,77.6718,77.766,77.6483,77.7581,65528.0
2021-01-26 15:45:00,99.12,99.25,99.06,99.14,53856.0,77.766,77.868,77.7189,77.7817,53856.0
2021-01-26 15:50:00,99.14,99.43,99.07,99.21,122457.0,77.7817,78.0092,77.7268,77.8366,122457.0
2021-01-26 15:55:00,99.21,99.55,98.97,98.97,282759.0,77.8366,78.1033,77.6483,77.6483,282759.0
2021-01-27 09:30:00,98.23,100.67,98.0,100.19,219480.0,77.0677,78.9821,76.8873,78.6055,219480.0
2021-01-27 09:35:00,100.15,103.32,99.99,102.89,256234.0,78.5741,81.0612,78.4486,80.7238,256234.0
2021-01-27 09:40:00,102.82,103.3,102.13,103.0,204467.0,80.6689,81.0455,80.1275,80.8101,204467.0
2021-01-27 09:45:00,102.86,103.5,102.25,102.46,146700.0,80.7003,81.2024,80.2217,80.3864,146700.0
2021-01-27 09:50:00,102.39,103.0,102.0,102.07,264477.0,80.3315,80.8101,80.0255,80.0804,264477.0
2021-01-27 09:55:00,102.02,102.11,100.58,101.02,125222.0,80.0412,80.1118,78.9114,79.2567,125222.0
2021-01-27 10:00:00,101.06,101.43,100.27,100.27,68113.0,79.288,79.5783,78.6682,78.6682,68113.0
2021-01-27 10:05:00,100.24,100.24,98.31,98.92,109101.0,78.6447,78.6447,77.1305,77.6091,109101.0
2021-01-27 10:10:00,98.8,99.18,98.19,98.2,67496.0,77.5149,77.8131,77.0363,77.0442,67496.0
2021-01-27 10:15:00,98.16,98.68,97.85,98.56,81263.0,77.0128,77.4208,76.7696,77.3266,81263.0
2021-01-27 10:20:00,98.47,98.79,97.89,98.1,95947.0,77.256,77.5071,76.801,76.9657,95947.0
2021-01-27 10:25:00,98.1,98.79,98.08,98.54,104737.0,76.9657,77.5071,76.95,77.3109,104737.0
2021-01-27 10:30:00,98.58,98.89,98.49,98.6,93312.0,77.3423,77.5855,77.2717,77.358,93312.0
2021-01-27 10:35:00,98.61,99.17,98.56,98.66,69490.0,77.3659,77.8052,77.3266,77.4051,69490.0
2021-01-27 10:40:00,98.7,98.9,98.37,98.9,53417.0,77.4365,77.5934,77.1776,77.5934,53417.0
2021-01-27 10:45:00,98.88,99.01,98.5,98.65,27172.0,77.5777,77.6797,77.2796,77.3972,27172.0
2021-01-27 10:50:00,98.6,98.8,98.45,98.68,52774.0,77.358,77.5149,77.2403,77.4208,52774.0
2021-01-27 10:55:00,98.67,98.93,98.25,98.42,39598.0,77.4129,77.6169,77.0834,77.2168,39598.0
2021-01-27 11:00:00,98.43,98.52,97.9,98.14,41777.0,77.2246,77.2952,76.8088,76.9971,41777.0
2021-01-27 11:05:00,98.14,98.88,97.97,98.88,60844.0,76.9971,77.5777,76.8637,77.5777,60844.0
2021-01-27 11:10:00,98.88,98.98,98.59,98.8,30413.0,77.5777,77.6561,77.3502,77.5149,30413.0
2021-01-27 11:15:00,98.8,98.86,97.81,97.86,82612.0,77.5149,77.562,76.7382,76.7774,82612.0
2021-01-27 11:20:00,97.88,98.18,97.75,97.85,36749.0,76.7931,77.0285,76.6911,76.7696,36749.0
2021-01-27 11:25:00,97.86,98.25,97.86,98.15,27146.0,76.7774,77.0834,76.7774,77.005,27146.0
2021-01-27 11:30:00,98.2,98.6,97.98,98.49,49735.0,77.0442,77.358,76.8716,77.2717,49735.0
2021-01-27 11:35:00,98.49,98.58,98.22,98.44,20485.0,77.2717,77.3423,77.0599,77.2325,20485.0
2021-01-27 11:40:00,98.46,98.73,98.31,98.63,20222.0,77.2482,77.46,77.1305,77.3815,20222.0
2021-01-27 11:45:00,98.63,98.79,98.43,98.43,33845.0,77.3815,77.5071,77.2246,77.2246,33845.0
2021-01-27 11:50:00,98.42,98.62,97.6,97.75,49640.0,77.2168,77.3737,76.5734,76.6911,49640.0
2021-01-27 11:55:00,97.73,97.88,97.33,97.64,73934.0,76.6754,76.7931,76.3616,76.6048,73934.0
2021-01-27 12:00:00,97.45,97.54,97.21,97.29,32160.0,76.4558,76.5264,76.2675,76.3302,32160.0
2021-01-27 12:05:00,97.26,97.86,97.26,97.85,77869.0,76.3067,76.7774,76.3067,76.7696,77869.0
2021-01-27 12:10:00,97.81,98.55,97.77,98.41,39146.0,76.7382,77.3188,76.7068,77.2089,39146.0
2021-01-27 12:15:00,98.48,98.74,98.21,98.4,37002.0,77.2639,77.4678,77.052,77.2011,37002.0
2021-01-27 12:20:00,98.41,98.41,97.82,97.91,12559.0,77.2089,77.2089,76.746,76.8167,12559.0
2021-01-27 12:25:00,97.96,97.99,97.64,97.8,15384.0,76.8559,76.8794,76.6048,76.7304,15384.0
2021-01-27 12:30:00,97.81,97.91,97.54,97.54,11739.0,76.7382,76.8167,76.5264,76.5264,11739.0
2021-01-27 12:35:00,97.55,97.8,97.32,97.8,17068.0,76.5342,76.7304,76.3538,76.7304,17068.0
2021-01-27 12:40:00,97.73,98.06,97.65,97.68,24619.0,76.6754,76.9343,76.6127,76.6362,24619.0
2021-01-27 12:45:00,97.65,97.78,97.5,97.71,24869.0,76.6127,76.7147,76.495,76.6597,24869.0
2021-01-27 12:50:00,97.67,97.67,97.37,97.37,12684.0,76.6284,76.6284,76.393,76.393,12684.0
2021-01-27 12:55:00,97.35,97.57,97.35,97.41,15055.0,76.3773,76.5499,76.3773,76.4244,15055.0
2021-01-27 13:00:00,97.5,97.87,97.49,97.87,38640.0,76.495,76.7853,76.4871,76.7853,38640.0
2021-01-27 13:05:00,97.81,98.3,97.8,98.22,51255.0,76.7382,77.1226,76.7304,77.0599,51255.0
2021-01-27 13:10:00,98.15,98.21,97.54,97.72,20705.0,77.005,77.052,76.5264,76.6676,20705.0
2021-01-27 13:15:00,97.69,98.17,97.66,97.99,18081.0,76.6441,77.0206,76.6205,76.8794,18081.0
2021-01-27 13:20:00,97.99,98.12,97.46,97.46,49783.0,76.8794,76.9814,76.4636,76.4636,49783.0
2021-01-27 13:25:00,97.4,97.74,97.4,97.58,37624.0,76.4165,76.6833,76.4165,76.5578,37624.0
2021-01-27 13:30:00,97.52,97.78,97.31,97.42,18961.0,76.5107,76.7147,76.3459,76.4322,18961.0
2021-01-27 13:35:00,97.42,97.6,97.32,97.55,21266.0,76.4322,76.5734,76.3538,76.5342,21266.0
2021-01-27 13:40:00,97.59,97.6,97.37,97.56,38287.0,76.5656,76.5734,76.393,76.5421,38287.0
2021-01-27 13:45:00,97.54,97.92,97.53,97.92,18287.0,76.5264,76.8245,76.5185,76.8245,18287.0
2021-01-27 13:50:00,97.95,98.1,97.74,97.77,33799.0,76.848,76.9657,76.6833,76.7068,33799.0
2021-01-27 13:55:00,97.77,98.03,97.63,97.97,28898.0,76.7068,76.9108,76.597,76.8637,28898.0
2021-01-27 14:00:00,97.86,98.03,97.73,97.96,16108.0,76.7774,76.9108,76.6754,76.8559,16108.0
2021-01-27 14:05:00,97.89,97.96,97.6,97.8,21024.0,76.801,76.8559,76.5734,76.7304,21024.0
2021-01-27 14:10:00,97.84,98.1,97.77,98.07,19021.0,76.7617,76.9657,76.7068,76.9422,19021.0
2021-01-27 14:15:00,98.07,98.14,97.42,97.42,33923.0,76.9422,76.9971,76.4322,76.4322,33923.0
2021-01-27 14:20:00,97.48,97.63,97.41,97.58,30299.0,76.4793,76.597,76.4244,76.5578,30299.0
2021-01-27 14:25:00,97.53,97.7,97.4,97.45,19785.0,76.5185,76.6519,76.4165,76.4558,19785.0
2021-01-27 14:30:00,97.48,97.63,97.2,97.22,41304.0,76.4793,76.597,76.2596,76.2753,41304.0
2021-01-27 14:35:00,97.2,97.32,97.02,97.2,21978.0,76.2596,76.3538,76.1184,76.2596,21978.0
2021-01-27 14:40:00,97.16,97.61,97.12,97.22,31698.0,76.2282,76.5813,76.1969,76.2753,31698.0
2021-01-27 14:45:00,97.31,97.38,96.92,96.95,30095.0,76.3459,76.4008,76.0399,76.0635,30095.0
2021-01-27 14:50:00,96.94,97.24,96.94,97.07,34977.0,76.0556,76.291,76.0556,76.1576,34977.0
2021-01-27 14:55:00,97.0,97.27,96.73,96.95,28144.0,76.1027,76.3145,75.8909,76.0635,28144.0
2021-01-27 15:00:00,96.95,97.25,96.88,97.17,29001.0,76.0635,76.2988,76.0086,76.2361,29001.0
2021-01-27 15:05:00,97.14,97.31,97.05,97.15,34109.0,76.2125,76.3459,76.1419,76.2204,34109.0
2021-01-27 15:10:00,97.1,97.39,96.91,97.16,72251.0,76.1812,76.4087,76.0321,76.2282,72251.0
2021-01-27 15:15:00,97.16,97.38,97.11,97.13,27695.0,76.2282,76.4008,76.189,76.2047,27695.0
2021-01-27 15:20:00,97.12,97.18,96.6,96.63,30220.0,76.1969,76.2439,75.7889,75.8124,30220.0
2021-01-27 15:25:00,96.63,96.97,96.55,96.76,30079.0,75.8124,76.0792,75.7497,75.9144,30079.0
2021-01-27 15:30:00,96.74,96.85,96.52,96.6,39067.0,75.8987,75.985,75.7261,75.7889,39067.0
2021-01-27 15:35:00,96.61,96.7,96.09,96.23,59027.0,75.7967,75.8673,75.3888,75.4986,59027.0
2021-01-27 15:40:00,96.2,96.35,96.15,96.33,73280.0,75.4751,75.5927,75.4358,75.577,73280.0
2021-01-27 15:45:00,96.31,96.63,96.19,96.61,75391.0,75.5614,75.8124,75.4672,75.7967,75391.0
2021-01-27 15:50:00,96.58,96.89,96.4,96.84,82623.0,75.7732,76.0164,75.632,75.9772,82623.0
2021-01-27 15:55:00,96.88,96.94,96.58,96.75,147740.0,76.0086,76.0556,75.7732,75.9066,147740.0
2021-01-28 09:30:00,97.24,97.99,97.0,97.52,65750.0,76.291,76.8794,76.1027,76.5107,65750.0
2021-01-28 09:35:00,97.56,97.75,97.1,97.5,20113.0,76.5421,76.6911,76.1812,76.495,20113.0
2021-01-28 09:40:00,97.5,99.0,97.5,98.78,29760.0,76.495,77.6718,76.495,77.4992,29760.0
2021-01-28 09:45:00,98.85,99.0,97.6,98.16,23036.0,77.5542,77.6718,76.5734,77.0128,23036.0
2021-01-28 09:50:00,98.09,98.75,98.08,98.58,56950.0,76.9579,77.4757,76.95,77.3423,56950.0
2021-01-28 09:55:00,98.66,99.03,98.3,98.65,50045.0,77.4051,77.6954,77.1226,77.3972,50045.0
2021-01-28 10:00:00,98.66,98.75,97.8,98.31,49434.0,77.4051,77.4757,76.7304,77.1305,49434.0
2021-01-28 10:05:00,98.34,98.34,97.77,98.21,29945.0,77.154,77.154,76.7068,77.052,29945.0
2021-01-28 10:10:00,98.21,98.74,98.07,98.36,56503.0,77.052,77.4678,76.9422,77.1697,56503.0
2021-01-28 10:15:00,98.42,98.7,98.02,98.02,34822.0,77.2168,77.4365,76.903,76.903,34822.0
2021-01-28 10:20:00,98.04,98.65,97.89,98.38,71187.0,76.9187,77.3972,76.801,77.1854,71187.0
2021-01-28 10:25:00,98.36,98.83,98.18,98.28,49333.0,77.1697,77.5385,77.0285,77.1069,49333.0
2021-01-28 10:30:00,98.34,98.5,98.0,98.42,43124.0,77.154,77.2796,76.8873,77.2168,43124.0
2021-01-28 10:35:00,98.44,98.71,97.97,98.09,42986.0,77.2325,77.4443,76.8637,76.9579,42986.0
2021-01-28 10:40:00,98.13,98.23,97.59,97.91,25084.0,76.9893,77.0677,76.5656,76.8167,25084.0
2021-01-28 10:45:00,97.91,98.28,97.78,98.18,41786.0,76.8167,77.1069,76.7147,77.0285,41786.0
2021-01-28 10:50:00,98.19,98.42,98.03,98.07,14151.0,77.0363,77.2168,76.9108,76.9422,14151.0
2021-01-28 10:55:00,98.1,98.34,97.8,98.34,22744.0,76.9657,77.154,76.7304,77.154,22744.0
2021-01-28 11:00:00,98.32,98.36,97.86,98.24,31699.0,77.1383,77.1697,76.7774,77.0756,31699.0
2021-01-28 11:05:00,98.21,98.68,98.03,98.35,43712.0,77.052,77.4208,76.9108,77.1619,43712.0
2021-01-28 11:10:00,98.43,98.52,98.11,98.15,17259.0,77.2246,77.2952,76.9736,77.005,17259.0
2021-01-28 11:15:00,98.16,98.35,97.37,97.44,37186.0,77.0128,77.1619,76.393,76.4479,37186.0
2021-01-28 11:20:00,97.45,97.5,97.1,97.42,39217.0,76.4558,76.495,76.1812,76.4322,39217.0
2021-01-28 11:25:00,97.5,97.68,96.86,96.92,46690.0,76.495,76.6362,75.9929,76.0399,46690.0
2021-01-28 11:30:00,96.94,97.2,96.69,96.83,52739.0,76.0556,76.2596,75.8595,75.9693,52739.0
2021-01-28 11:35:00,96.9,97.18,96.68,96.89,37184.0,76.0243,76.2439,75.8516,76.0164,37184.0
2021-01-28 11:40:00,96.9,97.14,96.84,97.05,17604.0,76.0243,76.2125,75.9772,76.1419,17604.0
2021-01-28 11:45:00,97.05,97.3,96.71,97.22,17580.0,76.1419,76.3381,75.8752,76.2753,17580.0
2021-01-28 11:50:00,97.19,97.38,96.99,97.1,11823.0,76.2518,76.4008,76.0949,76.1812,11823.0
2021-01-28 11:55:00,97.14,97.38,97.1,97.38,9582.0,76.2125,76.4008,76.1812,76.4008,9582.0
2021-01-28 12:00:00,97.41,97.73,97.25,97.73,14310.0,76.4244,76.6754,76.2988,76.6754,14310.0
2021-01-28 12:05:00,97.69,98.31,97.69,98.31,62503.0,76.6441,77.1305,76.6441,77.1305,62503.0
2021-01-28 12:10:00,98.31,98.34,97.62,97.93,26496.0,77.1305,77.154,76.5891,76.8324,26496.0
2021-01-28 12:15:00,98.0,98.3,97.86,98.27,14384.0,76.8873,77.1226,76.7774,77.0991,14384.0
2021-01-28 12:20:00,98.27,98.36,98.05,98.28,12446.0,77.0991,77.1697,76.9265,77.1069,12446.0
2021-01-28 12:25:00,98.2,98.29,97.97,98.29,10847.0,77.0442,77.1148,76.8637,77.1148,10847.0
2021-01-28 12:30:00,98.23,98.24,97.89,97.96,10782.0,77.0677,77.0756,76.801,76.8559,10782.0
2021-01-28 12:35:00,97.97,98.01,97.55,97.63,7884.0,76.8637,76.8951,76.5342,76.597,7884.0
2021-01-28 12:40:00,97.64,97.64,97.35,97.48,22510.0,76.6048,76.6048,76.3773,76.4793,22510.0
2021-01-28 12:45:00,97.48,97.63,97.4,97.59,10826.0,76.4793,76.597,76.4165,76.5656,10826.0
2021-01-28 12:50:00,97.56,97.61,97.35,97.35,7012.0,76.5421,76.5813,76.3773,76.3773,7012.0
2021-01-28 12:55:00,97.37,97.79,97.36,97.53,10658.0,76.393,76.7225,76.3852,76.5185,10658.0
2021-01-28 13:00:00,97.56,97.98,97.55,97.89,13981.0,76.5421,76.8716,76.5342,76.801,13981.0
2021-01-28 13:05:00,97.87,97.93,97.67,97.69,10324.0,76.7853,76.8324,76.6284,76.6441,10324.0
2021-01-28 13:10:00,97.72,97.9,97.68,97.85,12183.0,76.6676,76.8088,76.6362,76.7696,12183.0
2021-01-28 13:15:00,97.8,97.84,97.66,97.73,8205.0,76.7304,76.7617,76.6205,76.6754,8205.0
2021-01-28 13:20:00,97.78,97.88,97.7,97.77,12654.0,76.7147,76.7931,76.6519,76.7068,12654.0
2021-01-28 13:25:00,97.82,98.0,97.75,97.86,14679.0,76.746,76.8873,76.6911,76.7774,14679.0
2021-01-28 13:30:00,97.9,98.12,97.79,97.98,15276.0,76.8088,76.9814,76.7225,76.8716,15276.0
2021-01-28 13:35:00,98.0,98.12,97.9,97.96,13385.0,76.8873,76.9814,76.8088,76.8559,13385.0
2021-01-28 13:40:00,97.93,97.96,97.81,97.82,7145.0,76.8324,76.8559,76.7382,76.746,7145.0
2021-01-28 13:45:00,97.87,97.87,97.7,97.79,6606.0,76.7853,76.7853,76.6519,76.7225,6606.0
2021-01-28 13:50:00,97.77,98.04,97.76,97.97,13794.0,76.7068,76.9187,76.699,76.8637,13794.0
2021-01-28 13:55:00,97.95,98.01,97.91,97.98,7161.0,76.848,76.8951,76.8167,76.8716,7161.0
2021-01-28 14:00:00,98.0,98.01,97.89,97.94,9984.0,76.8873,76.8951,76.801,76.8402,9984.0
2021-01-28 14:05:00,97.96,98.03,97.8,97.99,9083.0,76.8559,76.9108,76.7304,76.8794,9083.0
2021-01-28 14:10:00,98.01,98.04,97.67,97.72,6789.0,76.8951,76.9187,76.6284,76.6676,6789.0
2021-01-28 14:15:00,97.76,97.83,97.58,97.63,6732.0,76.699,76.7539,76.5578,76.597,6732.0
2021-01-28 14:20:00,97.68,97.76,97.54,97.64,9812.0,76.6362,76.699,76.5264,76.6048,9812.0
2021-01-28 14:25:00,97.63,97.67,97.41,97.42,8595.0,76.597,76.6284,76.4244,76.4322,8595.0
2021-01-28 14:30:00,97.44,97.56,97.38,97.44,11228.0,76.4479,76.5421,76.4008,76.4479,11228.0
2021-01-28 14:35:00,97.5,97.74,97.47,97.73,12430.0,76.495,76.6833,76.4715,76.6754,12430.0
2021-01-28 14:40:00,97.73,97.79,97.58,97.74,12852.0,76.6754,76.7225,76.5578,76.6833,12852.0
2021-01-28 14:45:00,97.75,98.29,97.75,98.29,21659.0,76.6911,77.1148,76.6911,77.1148,21659.0
2021-01-28 14:50:00,98.24,98.4,98.1,98.12,12749.0,77.0756,77.2011,76.9657,76.9814,12749.0
2021-01-28 14:55:00,98.13,98.33,98.05,98.25,14658.0,76.9893,77.1462,76.9265,77.0834,14658.0
2021-01-28 15:00:00,98.21,98.28,97.96,98.04,15139.0,77.052,77.1069,76.8559,76.9187,15139.0
2021-01-28 15:05:00,97.99,98.09,97.81,97.94,14604.0,76.8794,76.9579,76.7382,76.8402,14604.0
2021-01-28 15:10:00,97.9,98.02,97.78,97.86,17477.0,76.8088,76.903,76.7147,76.7774,17477.0
2021-01-28 15:15:00,97.89,97.94,97.69,97.8,12739.0,76.801,76.8402,76.6441,76.7304,12739.0
2021-01-28 15:20:00,97.83,97.85,97.66,97.76,12479.0,76.7539,76.7696,76.6205,76.699,12479.0
2021-01-28 15:25:00,97.73,97.86,97.57,97.61,10970.0,76.6754,76.7774,76.5499,76.5813,10970.0
2021-01-28 15:30:00,97.54,97.62,97.39,97.53,18878.0,76.5264,76.5891,76.4087,76.5185,18878.0
2021-01-28 15:35:00,97.54,97.65,97.49,97.64,23797.0,76.5264,76.6127,76.4871,76.6048,23797.0
2021-01-28 15:40:00,97.65,97.75,97.51,97.59,22590.0,76.6127,76.6911,76.5028,76.5656,22590.0
2021-01-28 15:45:00,97.59,97.87,97.59,97.77,27291.0,76.5656,76.7853,76.5656,76.7068,27291.0
2021-01-28 15:50:00,97.78,97.91,97.74,97.87,47751.0,76.7147,76.8167,76.6833,76.7853,47751.0
2021-01-28 15:55:00,97.83,97.85,97.42,97.5,107964.0,76.7539,76.7696,76.4322,76.495,107964.0
2021-01-29 09:30:00,97.19,97.19,96.55,96.9,69897.0,76.2518,76.2518,75.7497,76.0243,69897.0
2021-01-29 09:35:00,96.91,97.31,96.15,96.36,47850.0,76.0321,76.3459,75.4358,75.6006,47850.0
2021-01-29 09:40:00,96.29,96.44,95.6,96.16,60928.0,75.5457,75.6634,75.0043,75.4437,60928.0
2021-01-29 09:45:00,96.23,97.46,96.14,97.17,68934.0,75.4986,76.4636,75.428,76.2361,68934.0
2021-01-29 09:50:00,97.22,97.79,97.2,97.47,23360.0,76.2753,76.7225,76.2596,76.4715,23360.0
2021-01-29 09:55:00,97.42,97.83,97.26,97.51,12870.0,76.4322,76.7539,76.3067,76.5028,12870.0
2021-01-29 10:00:00,97.52,97.68,96.88,97.16,28952.0,76.5107,76.6362,76.0086,76.2282,28952.0
2021-01-29 10:05:00,97.18,97.19,96.17,96.49,68893.0,76.2439,76.2518,75.4515,75.7026,68893.0
2021-01-29 10:10:00,96.55,96.77,96.13,96.29,33422.0,75.7497,75.9223,75.4201,75.5457,33422.0
2021-01-29 10:15:00,96.25,96.33,95.37,95.6,113968.0,75.5143,75.577,74.8239,75.0043,113968.0
2021-01-29 10:20:00,95.56,96.06,95.45,95.99,86075.0,74.9729,75.3652,74.8866,75.3103,86075.0
2021-01-29 10:25:00,96.01,96.01,94.7,95.45,116942.0,75.326,75.326,74.2982,74.8866,116942.0
2021-01-29 10:30:00,95.46,95.63,95.36,95.52,21888.0,74.8945,75.0279,74.816,74.9416,21888.0
2021-01-29 10:35:00,95.62,96.0,95.58,95.93,25505.0,75.02,75.3181,74.9886,75.2632,25505.0
2021-01-29 10:40:00,95.86,96.34,95.82,96.14,28427.0,75.2083,75.5849,75.1769,75.428,28427.0
2021-01-29 10:45:00,96.15,96.15,95.82,95.89,20836.0,75.4358,75.4358,75.1769,75.2318,20836.0
2021-01-29 10:50:00,95.93,96.49,95.91,96.43,25793.0,75.2632,75.7026,75.2475,75.6555,25793.0
2021-01-29 10:55:00,96.43,96.91,96.4,96.74,58842.0,75.6555,76.0321,75.632,75.8987,58842.0
2021-01-29 11:00:00,96.77,97.01,96.71,96.88,18045.0,75.9223,76.1106,75.8752,76.0086,18045.0
2021-01-29 11:05:00,96.94,97.42,96.9,97.42,20480.0,76.0556,76.4322,76.0243,76.4322,20480.0
2021-01-29 11:10:00,97.41,97.41,96.7,96.7,31716.0,76.4244,76.4244,75.8673,75.8673,31716.0
2021-01-29 11:15:00,96.66,97.22,96.57,97.11,46444.0,75.836,76.2753,75.7653,76.189,46444.0
2021-01-29 11:20:00,97.12,97.15,96.82,96.83,14285.0,76.1969,76.2204,75.9615,75.9693,14285.0
2021-01-29 11:25:00,96.92,96.99,96.37,96.37,13459.0,76.0399,76.0949,75.6084,75.6084,13459.0
2021-01-29 11:30:00,96.36,96.67,96.16,96.29,56830.0,75.6006,75.8438,75.4437,75.5457,56830.0
2021-01-29 11:35:00,96.32,96.44,96.02,96.33,73476.0,75.5692,75.6634,75.3338,75.577,73476.0
2021-01-29 11:40:00,96.32,96.46,96.21,96.26,13243.0,75.5692,75.679,75.4829,75.5221,13243.0
2021-01-29 11:45:00,96.16,96.17,95.35,95.61,50573.0,75.4437,75.4515,74.8082,75.0122,50573.0
2021-01-29 11:50:00,95.61,95.78,95.45,95.61,30569.0,75.0122,75.1455,74.8866,75.0122,30569.0
2021-01-29 11:55:00,95.46,95.61,95.3,95.46,19723.0,74.8945,75.0122,74.7689,74.8945,19723.0
2021-01-29 12:00:00,95.4,95.73,95.4,95.5,21664.0,74.8474,75.1063,74.8474,74.9259,21664.0
2021-01-29 12:05:00,95.5,95.67,95.37,95.38,16269.0,74.9259,75.0592,74.8239,74.8317,16269.0
2021-01-29 12:10:00,95.38,95.46,95.02,95.06,36751.0,74.8317,74.8945,74.5493,74.5807,36751.0
2021-01-29 12:15:00,95.02,95.09,94.6,94.6,31779.0,74.5493,74.6042,74.2198,74.2198,31779.0
2021-01-29 12:20:00,94.59,94.66,94.39,94.48,30046.0,74.2119,74.2668,74.055,74.1256,30046.0
2021-01-29 12:25:00,94.44,94.61,94.34,94.43,44701.0,74.0942,74.2276,74.0158,74.0864,44701.0
2021-01-29 12:30:00,94.42,94.51,93.72,93.86,68045.0,74.0785,74.1491,73.5293,73.6392,68045.0
2021-01-29 12:35:00,93.88,94.04,93.68,93.72,23172.0,73.6549,73.7804,73.498,73.5293,23172.0
2021-01-29 12:40:00,93.72,94.3,93.72,93.86,23734.0,73.5293,73.9844,73.5293,73.6392,23734.0
2021-01-29 12:45:00,93.86,93.92,92.75,92.75,115194.0,73.6392,73.6863,72.7683,72.7683,115194.0
2021-01-29 12:50:00,92.75,93.64,92.74,93.58,55534.0,72.7683,73.4666,72.7605,73.4195,55534.0
2021-01-29 12:55:00,93.58,93.7,93.25,93.28,22422.0,73.4195,73.5136,73.1606,73.1841,22422.0
2021-01-29 13:00:00,93.35,93.97,93.2,93.5,26999.0,73.239,73.7255,73.1214,73.3567,26999.0
2021-01-29 13:05:00,93.5,93.66,93.34,93.62,25840.0,73.3567,73.4823,73.2312,73.4509,25840.0
2021-01-29 13:10:00,93.61,93.73,93.29,93.51,19511.0,73.443,73.5372,73.192,73.3646,19511.0
2021-01-29 13:15:00,93.41,93.41,93.0,93.0,62412.0,73.2861,73.2861,72.9645,72.9645,62412.0
2021-01-29 13:20:00,93.0,93.4,92.96,93.19,28055.0,72.9645,73.2783,72.9331,73.1135,28055.0
2021-01-29 13:25:00,93.17,93.7,93.17,93.59,21435.0,73.0978,73.5136,73.0978,73.4273,21435.0
2021-01-29 13:30:00,93.53,93.7,93.34,93.51,11858.0,73.3803,73.5136,73.2312,73.3646,11858.0
2021-01-29 13:35:00,93.52,93.69,93.3,93.69,14687.0,73.3724,73.5058,73.1998,73.5058,14687.0
2021-01-29 13:40:00,93.7,93.74,93.43,93.43,55076.0,73.5136,73.545,73.3018,73.3018,55076.0
2021-01-29 13:45:00,93.44,93.62,93.07,93.11,25356.0,73.3097,73.4509,73.0194,73.0508,25356.0
2021-01-29 13:50:00,93.18,93.52,93.07,93.4,15712.0,73.1057,73.3724,73.0194,73.2783,15712.0
2021-01-29 13:55:00,93.39,93.46,93.0,93.01,47910.0,73.2704,73.3254,72.9645,72.9723,47910.0
2021-01-29 14:00:00,93.0,93.66,93.0,93.53,34787.0,72.9645,73.4823,72.9645,73.3803,34787.0
2021-01-29 14:05:00,93.5,93.65,93.44,93.61,16304.0,73.3567,73.4744,73.3097,73.443,16304.0
2021-01-29 14:10:00,93.61,93.61,93.45,93.52,14797.0,73.443,73.443,73.3175,73.3724,14797.0
2021-01-29 14:15:00,93.55,93.62,93.49,93.56,29990.0,73.396,73.4509,73.3489,73.4038,29990.0
2021-01-29 14:20:00,93.56,93.62,93.0,93.15,73658.0,73.4038,73.4509,72.9645,73.0821,73658.0
2021-01-29 14:25:00,93.17,93.18,92.75,92.82,29666.0,73.0978,73.1057,72.7683,72.8232,29666.0
2021-01-29 14:30:00,92.84,92.87,92.49,92.6,41732.0,72.8389,72.8625,72.5643,72.6506,41732.0
2021-01-29 14:35:00,92.64,92.77,92.51,92.69,24208.0,72.682,72.784,72.58,72.7212,24208.0
2021-01-29 14:40:00,92.64,92.66,92.19,92.25,57160.0,72.682,72.6977,72.329,72.376,57160.0
2021-01-29 14:45:00,92.25,92.58,92.11,92.47,28664.0,72.376,72.6349,72.2662,72.5486,28664.0
2021-01-29 14:50:00,92.54,92.81,92.52,92.52,15045.0,72.6036,72.8154,72.5879,72.5879,15045.0
2021-01-29 14:55:00,92.52,92.85,92.5,92.74,30650.0,72.5879,72.8468,72.5722,72.7605,30650.0
2021-01-29 15:00:00,92.74,93.2,92.72,93.1,27493.0,72.7605,73.1214,72.7448,73.0429,27493.0
2021-01-29 15:05:00,93.08,93.28,92.96,93.27,17711.0,73.0272,73.1841,72.9331,73.1763,17711.0
2021-01-29 15:10:00,93.27,93.5,93.22,93.44,16314.0,73.1763,73.3567,73.1371,73.3097,16314.0
2021-01-29 15:15:00,93.4,93.42,93.13,93.21,22156.0,73.2783,73.294,73.0664,73.1292,22156.0
2021-01-29 15:20:00,93.23,93.47,93.19,93.46,21891.0,73.1449,73.3332,73.1135,73.3254,21891.0
2021-01-29 15:25:00,93.47,93.51,93.12,93.14,26669.0,73.3332,73.3646,73.0586,73.0743,26669.0
2021-01-29 15:30:00,93.13,93.22,92.87,92.94,43077.0,73.0664,73.1371,72.8625,72.9174,43077.0
2021-01-29 15:35:00,92.95,93.04,92.72,92.83,55254.0,72.9252,72.9958,72.7448,72.8311,55254.0
2021-01-29 15:40:00,92.81,92.99,92.71,92.82,42946.0,72.8154,72.9566,72.7369,72.8232,42946.0
2021-01-29 15:45:00,92.78,92.78,92.57,92.58,48059.0,72.7918,72.7918,72.6271,72.6349,48059.0
2021-01-29 15:50:00,92.59,93.15,92.58,92.98,86217.0,72.6428,73.0821,72.6349,72.9488,86217.0
2021-01-29 15:55:00,93.01,93.49,92.82,92.93,189483.0,72.9723,73.3489,72.8232,72.9095,189483.0
2021-02-01 09:30:00,93.43,93.6,90.66,90.8,144637.0,73.3018,73.4352,71.1286,71.2384,144637.0
2021-02-01 09:35:00,90.83,91.67,90.71,91.3,91662.0,71.2619,71.921,71.1678,71.6307,91662.0
2021-02-01 09:40:00,91.23,92.09,90.86,91.72,51709.0,71.5758,72.2505,71.2855,71.9602,51709.0
2021-02-01 09:45:00,91.61,91.63,90.72,90.92,60773.0,71.8739,71.8896,71.1756,71.3326,60773.0
2021-02-01 09:50:00,90.92,91.28,90.56,90.91,54562.0,71.3326,71.615,71.0501,71.3247,54562.0
2021-02-01 09:55:00,90.84,91.3,90.84,90.85,35460.0,71.2698,71.6307,71.2698,71.2776,35460.0
2021-02-01 10:00:00,90.85,91.06,90.6,90.76,48287.0,71.2776,71.4424,71.0815,71.207,48287.0
2021-02-01 10:05:00,90.81,91.3,90.77,91.17,32122.0,71.2463,71.6307,71.2149,71.5287,32122.0
2021-02-01 10:10:00,91.11,91.17,90.76,91.0,24482.0,71.4816,71.5287,71.207,71.3953,24482.0
2021-02-01 10:15:00,91.02,91.3,90.92,91.23,36140.0,71.411,71.6307,71.3326,71.5758,36140.0
2021-02-01 10:20:00,91.3,91.3,90.92,91.0,18008.0,71.6307,71.6307,71.3326,71.3953,18008.0
2021-02-01 10:25:00,91.03,91.26,90.99,91.14,18654.0,71.4189,71.5993,71.3875,71.5052,18654.0
2021-02-01 10:30:00,91.19,91.53,91.16,91.2,36113.0,71.5444,71.8111,71.5209,71.5522,36113.0
2021-02-01 10:35:00,91.23,91.23,90.68,90.75,35586.0,71.5758,71.5758,71.1443,71.1992,35586.0
2021-02-01 10:40:00,90.76,91.24,90.68,91.1,21220.0,71.207,71.5836,71.1443,71.4738,21220.0
2021-02-01 10:45:00,91.13,91.37,90.9,90.93,23407.0,71.4973,71.6856,71.3169,71.3404,23407.0
2021-02-01 10:50:00,90.91,91.01,90.56,90.78,30573.0,71.3247,71.4032,71.0501,71.2227,30573.0
2021-02-01 10:55:00,90.79,91.2,90.69,91.09,31124.0,71.2306,71.5522,71.1521,71.4659,31124.0
2021-02-01 11:00:00,91.08,91.12,90.74,90.85,24594.0,71.4581,71.4895,71.1913,71.2776,24594.0
2021-02-01 11:05:00,90.9,91.42,90.9,91.11,26165.0,71.3169,71.7248,71.3169,71.4816,26165.0
2021-02-01 11:10:00,91.11,91.37,91.01,91.33,13489.0,71.4816,71.6856,71.4032,71.6542,13489.0
2021-02-01 11:15:00,91.36,92.39,91.35,91.83,130113.0,71.6778,72.4859,71.6699,72.0465,130113.0
2021-02-01 11:20:00,91.92,91.97,91.56,91.68,33447.0,72.1171,72.1564,71.8347,71.9288,33447.0
2021-02-01 11:25:00,91.68,91.99,91.68,91.89,18789.0,71.9288,72.172,71.9288,72.0936,18789.0
2021-02-01 11:30:00,91.87,91.94,91.26,91.26,25730.0,72.0779,72.1328,71.5993,71.5993,25730.0
2021-02-01 11:35:00,91.29,91.33,90.94,90.96,20661.0,71.6228,71.6542,71.3482,71.3639,20661.0
2021-02-01 11:40:00,90.99,91.17,90.9,91.15,20474.0,71.3875,71.5287,71.3169,71.513,20474.0
2021-02-01 11:45:00,91.18,91.49,91.07,91.36,25463.0,71.5365,71.7798,71.4502,71.6778,25463.0
2021-02-01 11:50:00,91.39,91.48,91.18,91.27,23554.0,71.7013,71.7719,71.5365,71.6072,23554.0
2021-02-01 11:55:00,91.29,91.49,91.29,91.34,14536.0,71.6228,71.7798,71.6228,71.6621,14536.0
2021-02-01 12:00:00,91.37,91.47,91.08,91.24,18778.0,71.6856,71.7641,71.4581,71.5836,18778.0
2021-02-01 12:05:00,91.27,91.59,91.25,91.25,18105.0,71.6072,71.8582,71.5915,71.5915,18105.0
2021-02-01 12:10:00,91.25,91.35,91.1,91.23,19679.0,71.5915,71.6699,71.4738,71.5758,19679.0
2021-02-01 12:15:00,91.22,91.38,91.01,91.16,22272.0,71.5679,71.6935,71.4032,71.5209,22272.0
2021-02-01 12:20:00,91.16,91.38,91.15,91.38,14933.0,71.5209,71.6935,71.513,71.6935,14933.0
2021-02-01 12:25:00,91.35,91.45,91.26,91.38,28288.0,71.6699,71.7484,71.5993,71.6935,28288.0
2021-02-01 12:30:00,91.44,91.62,91.43,91.62,14868.0,71.7405,71.8818,71.7327,71.8818,14868.0
2021-02-01 12:35:00,91.55,91.61,91.29,91.29,13703.0,71.8268,71.8739,71.6228,71.6228,13703.0
2021-02-01 12:40:00,91.29,91.4,91.2,91.27,13466.0,71.6228,71.7091,71.5522,71.6072,13466.0
2021-02-01 12:45:00,91.24,91.6,91.23,91.57,17028.0,71.5836,71.8661,71.5758,71.8425,17028.0
2021-02-01 12:50:00,91.64,91.88,91.64,91.87,14426.0,71.8974,72.0857,71.8974,72.0779,14426.0
2021-02-01 12:55:00,91.88,92.05,91.76,91.95,19462.0,72.0857,72.2191,71.9916,72.1407,19462.0
2021-02-01 13:00:00,91.93,91.95,91.4,91.5,20996.0,72.125,72.1407,71.7091,71.7876,20996.0
2021-02-01 13:05:00,91.52,91.61,91.28,91.37,43703.0,71.8033,71.8739,71.615,71.6856,43703.0
2021-02-01 13:10:00,91.38,91.49,91.32,91.48,18500.0,71.6935,71.7798,71.6464,71.7719,18500.0
2021-02-01 13:15:00,91.46,91.76,91.44,91.63,8379.0,71.7562,71.9916,71.7405,71.8896,8379.0
2021-02-01 13:20:00,91.65,91.71,91.47,91.56,13439.0,71.9053,71.9524,71.7641,71.8347,13439.0
2021-02-01 13:25:00,91.57,91.57,91.39,91.46,18208.0,71.8425,71.8425,71.7013,71.7562,18208.0
2021-02-01 13:30:00,91.46,91.77,91.34,91.72,21505.0,71.7562,71.9994,71.6621,71.9602,21505.0
2021-02-01 13:35:00,91.72,91.72,91.24,91.4,25500.0,71.9602,71.9602,71.5836,71.7091,25500.0
2021-02-01 13:40:00,91.39,91.5,91.33,91.49,11210.0,71.7013,71.7876,71.6542,71.7798,11210.0
2021-02-01 13:45:00,91.49,91.56,91.31,91.51,24350.0,71.7798,71.8347,71.6385,71.7955,24350.0
2021-02-01 13:50:00,91.49,91.5,91.34,91.43,14104.0,71.7798,71.7876,71.6621,71.7327,14104.0
2021-02-01 13:55:00,91.43,91.65,91.4,91.64,25648.0,71.7327,71.9053,71.7091,71.8974,25648.0
2021-02-01 14:00:00,91.64,91.98,91.61,91.91,17993.0,71.8974,72.1642,71.8739,72.1093,17993.0
2021-02-01 14:05:00,91.92,91.93,91.72,91.72,25538.0,72.1171,72.125,71.9602,71.9602,25538.0
2021-02-01 14:10:00,91.76,91.83,91.69,91.79,17650.0,71.9916,72.0465,71.9367,72.0151,17650.0
2021-02-01 14:15:00,91.82,92.03,91.82,91.97,10804.0,72.0387,72.2034,72.0387,72.1564,10804.0
2021-02-01 14:20:00,91.99,92.18,91.92,92.18,19897.0,72.172,72.3211,72.1171,72.3211,19897.0
2021-02-01 14:25:00,92.18,92.39,92.18,92.39,14356.0,72.3211,72.4859,72.3211,72.4859,14356.0
2021-02-01 14:30:00,92.37,92.48,92.34,92.41,14890.0,72.4702,72.5565,72.4466,72.5016,14890.0
2021-02-01 14:35:00,92.38,92.48,92.23,92.27,15052.0,72.478,72.5565,72.3603,72.3917,15052.0
2021-02-01 14:40:00,92.3,92.42,92.05,92.05,31620.0,72.4153,72.5094,72.2191,72.2191,31620.0
2021-02-01 14:45:00,92.11,92.28,92.1,92.22,16274.0,72.2662,72.3996,72.2583,72.3525,16274.0
2021-02-01 14:50:00,92.18,92.25,92.01,92.14,18318.0,72.3211,72.376,72.1877,72.2897,18318.0
2021-02-01 14:55:00,92.15,92.18,92.03,92.12,22290.0,72.2976,72.3211,72.2034,72.274,22290.0
2021-02-01 15:00:00,92.13,92.2,92.05,92.14,15305.0,72.2819,72.3368,72.2191,72.2897,15305.0
2021-02-01 15:05:00,92.19,92.29,92.11,92.25,10162.0,72.329,72.4074,72.2662,72.376,10162.0
2021-02-01 15:10:00,92.29,92.35,92.15,92.27,12395.0,72.4074,72.4545,72.2976,72.3917,12395.0
2021-02-01 15:15:00,92.24,92.34,92.18,92.25,14379.0,72.3682,72.4466,72.3211,72.376,14379.0
2021-02-01 15:20:00,92.22,92.24,91.98,92.12,26427.0,72.3525,72.3682,72.1642,72.274,26427.0
2021-02-01 15:25:00,92.15,92.28,92.12,92.21,30195.0,72.2976,72.3996,72.274,72.3446,30195.0
2021-02-01 15:30:00,92.21,92.52,92.2,92.44,25248.0,72.3446,72.5879,72.3368,72.5251,25248.0
2021-02-01 15:35:00,92.47,92.87,92.45,92.77,25639.0,72.5486,72.8625,72.5329,72.784,25639.0
2021-02-01 15:40:00,92.8,92.84,92.66,92.72,33297.0,72.8075,72.8389,72.6977,72.7448,33297.0
2021-02-01 15:45:00,92.71,92.78,92.59,92.59,39181.0,72.7369,72.7918,72.6428,72.6428,39181.0
2021-02-01 15:50:00,92.65,92.89,92.54,92.79,74314.0,72.6899,72.8781,72.6036,72.7997,74314.0
2021-02-01 15:55:00,92.77,93.0,92.69,92.94,163663.0,72.784,72.9645,72.7212,72.9174,163663.0
2021-02-02 09:30:00,94.11,94.11,92.94,93.44,78317.0,73.8353,73.8353,72.9174,73.3097,78317.0
2021-02-02 09:35:00,93.5,93.95,92.43,92.55,50992.0,73.3567,73.7098,72.5172,72.6114,50992.0
2021-02-02 09:40:00,92.52,92.71,91.79,91.84,62520.0,72.5879,72.7369,72.0151,72.0544,62520.0
2021-02-02 09:45:00,91.84,92.18,91.36,91.93,49816.0,72.0544,72.3211,71.6778,72.125,49816.0
2021-02-02 09:50:00,91.93,92.15,91.74,92.01,23654.0,72.125,72.2976,71.9759,72.1877,23654.0
2021-02-02 09:55:00,92.0,92.26,91.73,91.83,34046.0,72.1799,72.3839,71.9681,72.0465,34046.0
2021-02-02 10:00:00,91.88,92.17,91.49,92.17,60504.0,72.0857,72.3133,71.7798,72.3133,60504.0
2021-02-02 10:05:00,92.17,92.54,91.95,92.06,31375.0,72.3133,72.6036,72.1407,72.227,31375.0
2021-02-02 10:10:00,92.08,92.47,92.06,92.09,28055.0,72.2427,72.5486,72.227,72.2505,28055.0
2021-02-02 10:15:00,92.09,92.46,92.08,92.35,21536.0,72.2505,72.5408,72.2427,72.4545,21536.0
2021-02-02 10:20:00,92.32,92.43,92.23,92.23,22762.0,72.4309,72.5172,72.3603,72.3603,22762.0
2021-02-02 10:25:00,92.23,92.57,92.2,92.27,25587.0,72.3603,72.6271,72.3368,72.3917,25587.0
2021-02-02 10:30:00,92.3,92.55,91.92,92.49,30368.0,72.4153,72.6114,72.1171,72.5643,30368.0
2021-02-02 10:35:00,92.46,93.06,92.41,93.04,34949.0,72.5408,73.0115,72.5016,72.9958,34949.0
2021-02-02 10:40:00,93.04,93.36,93.01,93.09,48504.0,72.9958,73.2469,72.9723,73.0351,48504.0
2021-02-02 10:45:00,93.15,93.2,92.51,92.53,38098.0,73.0821,73.1214,72.58,72.5957,38098.0
2021-02-02 10:50:00,92.59,92.98,92.59,92.87,15102.0,72.6428,72.9488,72.6428,72.8625,15102.0
2021-02-02 10:55:00,92.89,92.96,92.71,92.77,16103.0,72.8781,72.9331,72.7369,72.784,16103.0
2021-02-02 11:00:00,92.7,92.89,92.63,92.63,17927.0,72.7291,72.8781,72.6742,72.6742,17927.0
2021-02-02 11:05:00,92.66,92.83,92.62,92.83,33140.0,72.6977,72.8311,72.6663,72.8311,33140.0
2021-02-02 11:10:00,92.81,92.85,92.58,92.58,24781.0,72.8154,72.8468,72.6349,72.6349,24781.0
2021-02-02 11:15:00,92.61,93.0,92.56,93.0,47906.0,72.6585,72.9645,72.6192,72.9645,47906.0
2021-02-02 11:20:00,93.03,93.15,92.47,92.49,14587.0,72.988,73.0821,72.5486,72.5643,14587.0
2021-02-02 11:25:00,92.46,92.63,92.41,92.44,9803.0,72.5408,72.6742,72.5016,72.5251,9803.0
2021-02-02 11:30:00,92.42,92.9,92.24,92.9,29892.0,72.5094,72.886,72.3682,72.886,29892.0
2021-02-02 11:35:00,92.88,93.0,92.76,92.85,25727.0,72.8703,72.9645,72.7762,72.8468,25727.0
2021-02-02 11:40:00,92.86,92.91,92.53,92.53,24837.0,72.8546,72.8938,72.5957,72.5957,24837.0
2021-02-02 11:45:00,92.55,92.58,92.32,92.39,10062.0,72.6114,72.6349,72.4309,72.4859,10062.0
2021-02-02 11:50:00,92.42,92.65,92.37,92.47,15278.0,72.5094,72.6899,72.4702,72.5486,15278.0
2021-02-02 11:55:00,92.46,92.52,92.28,92.4,16816.0,72.5408,72.5879,72.3996,72.4937,16816.0
2021-02-02 12:00:00,92.44,92.52,92.3,92.39,16356.0,72.5251,72.5879,72.4153,72.4859,16356.0
2021-02-02 12:05:00,92.41,92.51,92.3,92.38,9661.0,72.5016,72.58,72.4153,72.478,9661.0
2021-02-02 12:10:00,92.38,92.44,92.22,92.26,12264.0,72.478,72.5251,72.3525,72.3839,12264.0
2021-02-02 12:15:00,92.3,92.34,92.1,92.2,18261.0,72.4153,72.4466,72.2583,72.3368,18261.0
2021-02-02 12:20:00,92.23,92.37,92.14,92.19,26941.0,72.3603,72.4702,72.2897,72.329,26941.0
2021-02-02 12:25:00,92.2,92.25,92.07,92.14,13759.0,72.3368,72.376,72.2348,72.2897,13759.0
2021-02-02 12:30:00,92.14,92.17,91.75,91.75,28424.0,72.2897,72.3133,71.9837,71.9837,28424.0
2021-02-02 12:35:00,91.77,91.86,91.65,91.84,31324.0,71.9994,72.07,71.9053,72.0544,31324.0
2021-02-02 12:40:00,91.87,92.26,91.84,92.26,33321.0,72.0779,72.3839,72.0544,72.3839,33321.0
2021-02-02 12:45:00,92.25,92.52,92.25,92.45,27305.0,72.376,72.5879,72.376,72.5329,27305.0
2021-02-02 12:50:00,92.47,92.53,92.34,92.41,12623.0,72.5486,72.5957,72.4466,72.5016,12623.0
2021-02-02 12:55:00,92.5,92.5,92.37,92.44,18712.0,72.5722,72.5722,72.4702,72.5251,18712.0
2021-02-02 13:00:00,92.45,92.47,92.27,92.38,8099.0,72.5329,72.5486,72.3917,72.478,8099.0
2021-02-02 13:05:00,92.34,92.64,92.34,92.63,7791.0,72.4466,72.682,72.4466,72.6742,7791.0
2021-02-02 13:10:00,92.63,92.63,92.45,92.52,7813.0,72.6742,72.6742,72.5329,72.5879,7813.0
2021-02-02 13:15:00,92.5,92.51,92.3,92.39,9934.0,72.5722,72.58,72.4153,72.4859,9934.0
2021-02-02 13:20:00,92.38,92.58,92.27,92.53,21388.0,72.478,72.6349,72.3917,72.5957,21388.0
2021-02-02 13:25:00,92.56,92.62,92.5,92.52,34380.0,72.6192,72.6663,72.5722,72.5879,34380.0
2021-02-02 13:30:00,92.54,92.63,92.44,92.55,10656.0,72.6036,72.6742,72.5251,72.6114,10656.0
2021-02-02 13:35:00,92.59,92.63,92.52,92.58,6960.0,72.6428,72.6742,72.5879,72.6349,6960.0
2021-02-02 13:40:00,92.56,92.73,92.56,92.72,7781.0,72.6192,72.7526,72.6192,72.7448,7781.0
2021-02-02 13:45:00,92.7,92.84,92.7,92.78,8181.0,72.7291,72.8389,72.7291,72.7918,8181.0
2021-02-02 13:50:00,92.76,92.83,92.55,92.63,8936.0,72.7762,72.8311,72.6114,72.6742,8936.0
2021-02-02 13:55:00,92.7,92.87,92.63,92.75,11891.0,72.7291,72.8625,72.6742,72.7683,11891.0
2021-02-02 14:00:00,92.81,92.85,92.73,92.83,8603.0,72.8154,72.8468,72.7526,72.8311,8603.0
2021-02-02 14:05:00,92.78,92.98,92.77,92.95,15766.0,72.7918,72.9488,72.784,72.9252,15766.0
2021-02-02 14:10:00,92.98,93.23,92.93,93.22,27225.0,72.9488,73.1449,72.9095,73.1371,27225.0
2021-02-02 14:15:00,93.23,93.23,93.0,93.0,19815.0,73.1449,73.1449,72.9645,72.9645,19815.0
2021-02-02 14:20:00,93.06,93.06,92.72,92.73,23205.0,73.0115,73.0115,72.7448,72.7526,23205.0
2021-02-02 14:25:00,92.74,92.78,92.54,92.58,8757.0,72.7605,72.7918,72.6036,72.6349,8757.0
2021-02-02 14:30:00,92.62,92.9,92.62,92.87,9365.0,72.6663,72.886,72.6663,72.8625,9365.0
2021-02-02 14:35:00,92.96,93.07,92.88,92.92,52218.0,72.9331,73.0194,72.8703,72.9017,52218.0
2021-02-02 14:40:00,92.91,93.05,92.88,93.05,13502.0,72.8938,73.0037,72.8703,73.0037,13502.0
2021-02-02 14:45:00,93.04,93.04,92.92,92.93,7273.0,72.9958,72.9958,72.9017,72.9095,7273.0
2021-02-02 14:50:00,92.93,92.98,92.79,92.89,14974.0,72.9095,72.9488,72.7997,72.8781,14974.0
2021-02-02 14:55:00,92.94,93.05,92.92,93.03,15369.0,72.9174,73.0037,72.9017,72.988,15369.0
2021-02-02 15:00:00,93.02,93.03,92.85,92.9,27839.0,72.9801,72.988,72.8468,72.886,27839.0
2021-02-02 15:05:00,92.89,92.95,92.8,92.92,11411.0,72.8781,72.9252,72.8075,72.9017,11411.0
2021-02-02 15:10:00,92.91,92.91,92.75,92.77,12176.0,72.8938,72.8938,72.7683,72.784,12176.0
2021-02-02 15:15:00,92.79,92.83,92.61,92.65,31949.0,72.7997,72.8311,72.6585,72.6899,31949.0
2021-02-02 15:20:00,92.66,92.71,92.55,92.55,12257.0,72.6977,72.7369,72.6114,72.6114,12257.0
2021-02-02 15:25:00,92.59,92.61,92.45,92.48,22498.0,72.6428,72.6585,72.5329,72.5565,22498.0
2021-02-02 15:30:00,92.51,92.6,92.4,92.4,21625.0,72.58,72.6506,72.4937,72.4937,21625.0
2021-02-02 15:35:00,92.4,92.63,92.37,92.62,23344.0,72.4937,72.6742,72.4702,72.6663,23344.0
2021-02-02 15:40:00,92.61,92.62,92.41,92.41,32019.0,72.6585,72.6663,72.5016,72.5016,32019.0
2021-02-02 15:45:00,92.41,92.56,92.38,92.4,34832.0,72.5016,72.6192,72.478,72.4937,34832.0
2021-02-02 15:50:00,92.38,92.66,92.38,92.49,52500.0,72.478,72.6977,72.478,72.5643,52500.0
2021-02-02 15:55:00,92.51,92.54,92.35,92.37,92080.0,72.58,72.6036,72.4545,72.4702,92080.0
2021-02-03 09:30:00,92.36,92.6,91.49,92.59,65633.0,72.4623,72.6506,71.7798,72.6428,65633.0
2021-02-03 09:35:00,92.73,92.91,91.97,91.97,47049.0,72.7526,72.8938,72.1564,72.1564,47049.0
2021-02-03 09:40:00,92.09,92.29,91.8,92.23,17792.0,72.2505,72.4074,72.023,72.3603,17792.0
2021-02-03 09:45:00,92.21,92.55,92.1,92.1,19184.0,72.3446,72.6114,72.2583,72.2583,19184.0
2021-02-03 09:50:00,92.12,92.27,91.62,91.89,37529.0,72.274,72.3917,71.8818,72.0936,37529.0
2021-02-03 09:55:00,91.84,92.2,91.67,92.05,21850.0,72.0544,72.3368,71.921,72.2191,21850.0
2021-02-03 10:00:00,92.15,92.35,92.0,92.34,21608.0,72.2976,72.4545,72.1799,72.4466,21608.0
2021-02-03 10:05:00,92.24,92.26,91.81,91.9,10333.0,72.3682,72.3839,72.0308,72.1014,10333.0
2021-02-03 10:10:00,92.01,92.02,91.63,91.87,27905.0,72.1877,72.1956,71.8896,72.0779,27905.0
2021-02-03 10:15:00,91.9,91.96,91.6,91.79,12798.0,72.1014,72.1485,71.8661,72.0151,12798.0
2021-02-03 10:20:00,91.82,91.86,91.63,91.69,10098.0,72.0387,72.07,71.8896,71.9367,10098.0
2021-02-03 10:25:00,91.75,91.77,91.2,91.23,28441.0,71.9837,71.9994,71.5522,71.5758,28441.0
2021-02-03 10:30:00,91.23,91.35,91.07,91.18,30147.0,71.5758,71.6699,71.4502,71.5365,30147.0
2021-02-03 10:35:00,91.21,91.24,91.02,91.1,42728.0,71.5601,71.5836,71.411,71.4738,42728.0
2021-02-03 10:40:00,91.13,91.66,91.05,91.62,60071.0,71.4973,71.9131,71.4346,71.8818,60071.0
2021-02-03 10:45:00,91.6,91.68,91.48,91.54,16495.0,71.8661,71.9288,71.7719,71.819,16495.0
2021-02-03 10:50:00,91.53,91.84,91.52,91.63,21103.0,71.8111,72.0544,71.8033,71.8896,21103.0
2021-02-03 10:55:00,91.6,91.67,91.4,91.44,26250.0,71.8661,71.921,71.7091,71.7405,26250.0
2021-02-03 11:00:00,91.44,91.62,91.44,91.49,16415.0,71.7405,71.8818,71.7405,71.7798,16415.0
2021-02-03 11:05:00,91.5,91.67,91.5,91.63,9748.0,71.7876,71.921,71.7876,71.8896,9748.0
2021-02-03 11:10:00,91.64,91.8,91.61,91.71,22520.0,71.8974,72.023,71.8739,71.9524,22520.0
2021-02-03 11:15:00,91.71,91.71,91.51,91.58,9174.0,71.9524,71.9524,71.7955,71.8504,9174.0
2021-02-03 11:20:00,91.61,91.79,91.61,91.7,22205.0,71.8739,72.0151,71.8739,71.9445,22205.0
2021-02-03 11:25:00,91.74,91.8,91.6,91.72,16484.0,71.9759,72.023,71.8661,71.9602,16484.0
2021-02-03 11:30:00,91.77,91.85,91.66,91.75,167885.0,71.9994,72.0622,71.9131,71.9837,167885.0
2021-02-03 11:35:00,91.75,92.4,91.74,92.35,106200.0,71.9837,72.4937,71.9759,72.4545,106200.0
2021-02-03 11:40:00,92.32,92.58,92.32,92.33,21734.0,72.4309,72.6349,72.4309,72.4388,21734.0
2021-02-03 11:45:00,92.33,92.46,92.3,92.3,21163.0,72.4388,72.5408,72.4153,72.4153,21163.0
2021-02-03 11:50:00,92.31,92.41,92.19,92.28,7827.0,72.4231,72.5016,72.329,72.3996,7827.0
2021-02-03 11:55:00,92.26,92.28,92.08,92.09,19234.0,72.3839,72.3996,72.2427,72.2505,19234.0
2021-02-03 12:00:00,92.11,92.14,92.02,92.14,6057.0,72.2662,72.2897,72.1956,72.2897,6057.0
2021-02-03 12:05:00,92.18,92.26,92.1,92.25,8851.0,72.3211,72.3839,72.2583,72.376,8851.0
2021-02-03 12:10:00,92.28,92.45,92.27,92.42,11342.0,72.3996,72.5329,72.3917,72.5094,11342.0
2021-02-03 12:15:00,92.39,92.46,92.31,92.33,39241.0,72.4859,72.5408,72.4231,72.4388,39241.0
2021-02-03 12:20:00,92.33,92.66,92.27,92.56,68750.0,72.4388,72.6977,72.3917,72.6192,68750.0
2021-02-03 12:25:00,92.62,92.73,92.53,92.71,40925.0,72.6663,72.7526,72.5957,72.7369,40925.0
2021-02-03 12:30:00,92.72,92.8,92.57,92.62,14735.0,72.7448,72.8075,72.6271,72.6663,14735.0
2021-02-03 12:35:00,92.6,92.6,92.45,92.57,29400.0,72.6506,72.6506,72.5329,72.6271,29400.0
2021-02-03 12:40:00,92.6,92.68,92.49,92.55,38270.0,72.6506,72.7134,72.5643,72.6114,38270.0
2021-02-03 12:45:00,92.66,92.93,92.66,92.83,13518.0,72.6977,72.9095,72.6977,72.8311,13518.0
2021-02-03 12:50:00,92.82,93.06,92.82,93.0,12635.0,72.8232,73.0115,72.8232,72.9645,12635.0
2021-02-03 12:55:00,93.0,93.2,92.9,93.2,8569.0,72.9645,73.1214,72.886,73.1214,8569.0
2021-02-03 13:00:00,93.22,93.22,93.01,93.04,11947.0,73.1371,73.1371,72.9723,72.9958,11947.0
2021-02-03 13:05:00,93.05,93.11,92.82,92.89,7855.0,73.0037,73.0508,72.8232,72.8781,7855.0
2021-02-03 13:10:00,92.92,92.99,92.82,92.92,19971.0,72.9017,72.9566,72.8232,72.9017,19971.0
2021-02-03 13:15:00,92.96,92.96,92.86,92.88,11039.0,72.9331,72.9331,72.8546,72.8703,11039.0
2021-02-03 13:20:00,92.88,92.89,92.76,92.84,10050.0,72.8703,72.8781,72.7762,72.8389,10050.0
2021-02-03 13:25:00,92.84,92.92,92.78,92.8,7804.0,72.8389,72.9017,72.7918,72.8075,7804.0
2021-02-03 13:30:00,92.82,93.12,92.81,93.12,15063.0,72.8232,73.0586,72.8154,73.0586,15063.0
2021-02-03 13:35:00,93.09,93.23,93.05,93.06,13879.0,73.0351,73.1449,73.0037,73.0115,13879.0
2021-02-03 13:40:00,93.03,93.04,92.91,92.93,20344.0,72.988,72.9958,72.8938,72.9095,20344.0
2021-02-03 13:45:00,92.93,93.14,92.84,93.12,27953.0,72.9095,73.0743,72.8389,73.0586,27953.0
2021-02-03 13:50:00,93.11,93.11,92.96,93.03,12960.0,73.0508,73.0508,72.9331,72.988,12960.0
2021-02-03 13:55:00,93.05,93.2,93.02,93.1,6653.0,73.0037,73.1214,72.9801,73.0429,6653.0
2021-02-03 14:00:00,93.12,93.32,93.11,93.26,7514.0,73.0586,73.2155,73.0508,73.1684,7514.0
2021-02-03 14:05:00,93.28,93.49,93.2,93.45,13434.0,73.1841,73.3489,73.1214,73.3175,13434.0
2021-02-03 14:10:00,93.48,93.49,93.38,93.4,12429.0,73.341,73.3489,73.2626,73.2783,12429.0
2021-02-03 14:15:00,93.42,93.47,93.35,93.35,10376.0,73.294,73.3332,73.239,73.239,10376.0
2021-02-03 14:20:00,93.32,93.35,93.23,93.28,10750.0,73.2155,73.239,73.1449,73.1841,10750.0
2021-02-03 14:25:00,93.27,93.31,93.19,93.23,11237.0,73.1763,73.2077,73.1135,73.1449,11237.0
2021-02-03 14:30:00,93.22,93.36,93.18,93.25,18780.0,73.1371,73.2469,73.1057,73.1606,18780.0
2021-02-03 14:35:00,93.26,93.37,93.25,93.28,15637.0,73.1684,73.2547,73.1606,73.1841,15637.0
2021-02-03 14:40:00,93.32,93.41,93.27,93.31,18397.0,73.2155,73.2861,73.1763,73.2077,18397.0
2021-02-03 14:45:00,93.31,93.48,93.3,93.38,14930.0,73.2077,73.341,73.1998,73.2626,14930.0
2021-02-03 14:50:00,93.37,93.41,93.31,93.41,10076.0,73.2547,73.2861,73.2077,73.2861,10076.0
2021-02-03 14:55:00,93.41,93.49,93.37,93.46,11654.0,73.2861,73.3489,73.2547,73.3254,11654.0
2021-02-03 15:00:00,93.44,93.52,93.34,93.34,14386.0,73.3097,73.3724,73.2312,73.2312,14386.0
2021-02-03 15:05:00,93.35,93.42,93.27,93.33,17905.0,73.239,73.294,73.1763,73.2234,17905.0
2021-02-03 15:10:00,93.28,93.32,93.2,93.26,6200.0,73.1841,73.2155,73.1214,73.1684,6200.0
2021-02-03 15:15:00,93.28,93.31,93.18,93.24,21972.0,73.1841,73.2077,73.1057,73.1527,21972.0
2021-02-03 15:20:00,93.27,93.29,93.05,93.23,13046.0,73.1763,73.192,73.0037,73.1449,13046.0
2021-02-03 15:25:00,93.21,93.37,93.17,93.34,17204.0,73.1292,73.2547,73.0978,73.2312,17204.0
2021-02-03 15:30:00,93.31,93.74,93.27,93.73,16460.0,73.2077,73.545,73.1763,73.5372,16460.0
2021-02-03 15:35:00,93.72,93.75,93.65,93.71,32495.0,73.5293,73.5529,73.4744,73.5215,32495.0
2021-02-03 15:40:00,93.69,93.73,93.47,93.52,44002.0,73.5058,73.5372,73.3332,73.3724,44002.0
2021-02-03 15:45:00,93.54,93.54,93.31,93.45,23480.0,73.3881,73.3881,73.2077,73.3175,23480.0
2021-02-03 15:50:00,93.44,93.6,93.39,93.49,45179.0,73.3097,73.4352,73.2704,73.3489,45179.0
2021-02-03 15:55:00,93.51,93.52,93.29,93.45,108902.0,73.3646,73.3724,73.192,73.3175,108902.0
2021-02-04 09:30:00,93.38,94.9,93.38,94.64,82162.0,73.2626,74.4551,73.2626,74.2511,82162.0
2021-02-04 09:35:00,94.66,95.11,94.12,94.55,80581.0,74.2668,74.6199,73.8432,74.1805,80581.0
2021-02-04 09:40:00,94.63,95.02,94.44,94.79,24183.0,74.2433,74.5493,74.0942,74.3688,24183.0
2021-02-04 09:45:00,94.76,95.48,94.68,95.48,55942.0,74.3453,74.9102,74.2825,74.9102,55942.0
2021-02-04 09:50:00,95.48,95.95,95.38,95.45,74452.0,74.9102,75.2789,74.8317,74.8866,74452.0
2021-02-04 09:55:00,95.44,95.78,95.07,95.53,61729.0,74.8788,75.1455,74.5885,74.9494,61729.0
2021-02-04 10:00:00,95.55,95.66,95.18,95.66,38433.0,74.9651,75.0514,74.6748,75.0514,38433.0
2021-02-04 10:05:00,95.64,95.77,95.41,95.57,42887.0,75.0357,75.1377,74.8553,74.9808,42887.0
2021-02-04 10:10:00,95.6,95.68,95.2,95.38,25034.0,75.0043,75.0671,74.6905,74.8317,25034.0
2021-02-04 10:15:00,95.31,95.38,95.14,95.17,14997.0,74.7768,74.8317,74.6434,74.667,14997.0
2021-02-04 10:20:00,95.1,95.27,94.59,94.59,17337.0,74.612,74.7454,74.2119,74.2119,17337.0
2021-02-04 10:25:00,94.59,94.67,94.35,94.35,14651.0,74.2119,74.2747,74.0236,74.0236,14651.0
2021-02-04 10:30:00,94.39,94.69,94.26,94.39,15769.0,74.055,74.2904,73.953,74.055,15769.0
2021-02-04 10:35:00,94.41,94.47,94.17,94.18,13683.0,74.0707,74.1178,73.8824,73.8902,13683.0
2021-02-04 10:40:00,94.25,94.56,94.18,94.51,14049.0,73.9452,74.1884,73.8902,74.1491,14049.0
2021-02-04 10:45:00,94.52,94.81,94.36,94.42,19007.0,74.157,74.3845,74.0315,74.0785,19007.0
2021-02-04 10:50:00,94.41,94.45,94.21,94.29,25217.0,74.0707,74.1021,73.9138,73.9765,25217.0
2021-02-04 10:55:00,94.26,94.47,94.22,94.42,19394.0,73.953,74.1178,73.9216,74.0785,19394.0
2021-02-04 11:00:00,94.43,94.9,94.37,94.82,18914.0,74.0864,74.4551,74.0393,74.3924,18914.0
2021-02-04 11:05:00,94.83,95.2,94.82,95.2,10089.0,74.4002,74.6905,74.3924,74.6905,10089.0
2021-02-04 11:10:00,95.05,95.2,95.0,95.11,27257.0,74.5728,74.6905,74.5336,74.6199,27257.0
2021-02-04 11:15:00,95.1,95.24,95.09,95.15,15503.0,74.612,74.7219,74.6042,74.6513,15503.0
2021-02-04 11:20:00,95.19,95.49,95.18,95.46,32431.0,74.6826,74.918,74.6748,74.8945,32431.0
2021-02-04 11:25:00,95.43,95.47,95.16,95.32,18757.0,74.8709,74.9023,74.6591,74.7846,18757.0
2021-02-04 11:30:00,95.28,95.34,95.06,95.28,14279.0,74.7533,74.8003,74.5807,74.7533,14279.0
2021-02-04 11:35:00,95.31,95.32,95.15,95.24,4839.0,74.7768,74.7846,74.6513,74.7219,4839.0
2021-02-04 11:40:00,95.27,95.65,95.27,95.54,24927.0,74.7454,75.0435,74.7454,74.9572,24927.0
2021-02-04 11:45:00,95.51,95.54,95.31,95.34,14362.0,74.9337,74.9572,74.7768,74.8003,14362.0
2021-02-04 11:50:00,95.34,95.58,95.31,95.55,11471.0,74.8003,74.9886,74.7768,74.9651,11471.0
2021-02-04 11:55:00,95.57,95.76,95.57,95.76,26717.0,74.9808,75.1298,74.9808,75.1298,26717.0
2021-02-04 12:00:00,95.76,96.24,95.74,95.75,65505.0,75.1298,75.5064,75.1142,75.122,65505.0
2021-02-04 12:05:00,95.77,95.85,95.63,95.79,10891.0,75.1377,75.2005,75.0279,75.1534,10891.0
2021-02-04 12:10:00,95.8,95.81,95.69,95.75,6578.0,75.1612,75.1691,75.0749,75.122,6578.0
2021-02-04 12:15:00,95.8,95.82,95.75,95.77,5636.0,75.1612,75.1769,75.122,75.1377,5636.0
2021-02-04 12:20:00,95.78,95.87,95.59,95.62,7660.0,75.1455,75.2162,74.9965,75.02,7660.0
2021-02-04 12:25:00,95.63,95.86,95.6,95.79,6325.0,75.0279,75.2083,75.0043,75.1534,6325.0
2021-02-04 12:30:00,95.82,95.96,95.79,95.79,8306.0,75.1769,75.2868,75.1534,75.1534,8306.0
2021-02-04 12:35:00,95.81,95.92,95.81,95.81,6770.0,75.1691,75.2554,75.1691,75.1691,6770.0
2021-02-04 12:40:00,95.8,95.83,95.65,95.65,37331.0,75.1612,75.1848,75.0435,75.0435,37331.0
2021-02-04 12:45:00,95.67,95.82,95.67,95.8,13384.0,75.0592,75.1769,75.0592,75.1612,13384.0
2021-02-04 12:50:00,95.79,95.8,95.63,95.67,6309.0,75.1534,75.1612,75.0279,75.0592,6309.0
2021-02-04 12:55:00,95.71,95.78,95.63,95.71,5945.0,75.0906,75.1455,75.0279,75.0906,5945.0
2021-02-04 13:00:00,95.7,95.7,95.44,95.44,10136.0,75.0828,75.0828,74.8788,74.8788,10136.0
2021-02-04 13:05:00,95.44,95.61,95.41,95.44,7267.0,74.8788,75.0122,74.8553,74.8788,7267.0
2021-02-04 13:10:00,95.45,95.6,95.33,95.44,11983.0,74.8866,75.0043,74.7925,74.8788,11983.0
2021-02-04 13:15:00,95.47,95.64,95.39,95.64,8116.0,74.9023,75.0357,74.8396,75.0357,8116.0
2021-02-04 13:20:00,95.61,95.69,95.58,95.66,10066.0,75.0122,75.0749,74.9886,75.0514,10066.0
2021-02-04 13:25:00,95.66,95.66,95.37,95.42,59976.0,75.0514,75.0514,74.8239,74.8631,59976.0
2021-02-04 13:30:00,95.42,95.59,95.42,95.57,23739.0,74.8631,74.9965,74.8631,74.9808,23739.0
2021-02-04 13:35:00,95.6,95.71,95.56,95.65,5933.0,75.0043,75.0906,74.9729,75.0435,5933.0
2021-02-04 13:40:00,95.66,95.68,95.54,95.61,10038.0,75.0514,75.0671,74.9572,75.0122,10038.0
2021-02-04 13:45:00,95.63,95.64,95.5,95.56,9768.0,75.0279,75.0357,74.9259,74.9729,9768.0
2021-02-04 13:50:00,95.56,95.61,95.46,95.46,19337.0,74.9729,75.0122,74.8945,74.8945,19337.0
2021-02-04 13:55:00,95.4,95.44,95.32,95.4,6726.0,74.8474,74.8788,74.7846,74.8474,6726.0
2021-02-04 14:00:00,95.4,95.59,95.4,95.59,10439.0,74.8474,74.9965,74.8474,74.9965,10439.0
2021-02-04 14:05:00,95.58,95.65,95.55,95.62,9465.0,74.9886,75.0435,74.9651,75.02,9465.0
2021-02-04 14:10:00,95.65,95.81,95.64,95.7,14046.0,75.0435,75.1691,75.0357,75.0828,14046.0
2021-02-04 14:15:00,95.71,95.91,95.7,95.91,11113.0,75.0906,75.2475,75.0828,75.2475,11113.0
2021-02-04 14:20:00,95.89,95.95,95.83,95.83,6391.0,75.2318,75.2789,75.1848,75.1848,6391.0
2021-02-04 14:25:00,95.85,95.96,95.79,95.95,9310.0,75.2005,75.2868,75.1534,75.2789,9310.0
2021-02-04 14:30:00,95.95,96.23,95.95,96.11,26481.0,75.2789,75.4986,75.2789,75.4044,26481.0
2021-02-04 14:35:00,96.11,96.16,96.07,96.15,14143.0,75.4044,75.4437,75.3731,75.4358,14143.0
2021-02-04 14:40:00,96.13,96.23,96.11,96.13,13285.0,75.4201,75.4986,75.4044,75.4201,13285.0
2021-02-04 14:45:00,96.11,96.12,95.81,95.89,14857.0,75.4044,75.4123,75.1691,75.2318,14857.0
2021-02-04 14:50:00,95.89,95.9,95.72,95.82,13066.0,75.2318,75.2397,75.0985,75.1769,13066.0
2021-02-04 14:55:00,95.81,96.03,95.79,95.95,18420.0,75.1691,75.3417,75.1534,75.2789,18420.0
2021-02-04 15:00:00,95.95,95.95,95.73,95.77,14119.0,75.2789,75.2789,75.1063,75.1377,14119.0
2021-02-04 15:05:00,95.76,95.98,95.73,95.98,13079.0,75.1298,75.3025,75.1063,75.3025,13079.0
2021-02-04 15:10:00,95.96,95.96,95.81,95.86,11566.0,75.2868,75.2868,75.1691,75.2083,11566.0
2021-02-04 15:15:00,95.87,95.87,95.72,95.8,15297.0,75.2162,75.2162,75.0985,75.1612,15297.0
2021-02-04 15:20:00,95.82,95.82,95.52,95.54,18615.0,75.1769,75.1769,74.9416,74.9572,18615.0
2021-02-04 15:25:00,95.56,95.77,95.55,95.73,20575.0,74.9729,75.1377,74.9651,75.1063,20575.0
2021-02-04 15:30:00,95.71,95.75,95.58,95.58,20730.0,75.0906,75.122,74.9886,74.9886,20730.0
2021-02-04 15:35:00,95.58,95.73,95.5,95.63,22907.0,74.9886,75.1063,74.9259,75.0279,22907.0
2021-02-04 15:40:00,95.64,95.74,95.53,95.54,24048.0,75.0357,75.1142,74.9494,74.9572,24048.0
2021-02-04 15:45:00,95.54,95.62,95.39,95.41,47282.0,74.9572,75.02,74.8396,74.8553,47282.0
2021-02-04 15:50:00,95.41,95.47,95.11,95.21,88797.0,74.8553,74.9023,74.6199,74.6983,88797.0
2021-02-04 15:55:00,95.2,95.3,95.07,95.26,187795.0,74.6905,74.7689,74.5885,74.7376,187795.0
2021-02-05 09:30:00,96.41,97.41,96.0,96.54,78510.0,75.6398,76.4244,75.3181,75.7418,78510.0
2021-02-05 09:35:00,96.67,96.88,95.92,96.45,22473.0,75.8438,76.0086,75.2554,75.6712,22473.0
2021-02-05 09:40:00,96.42,96.85,96.14,96.77,19779.0,75.6477,75.985,75.428,75.9223,19779.0
2021-02-05 09:45:00,96.76,96.98,96.4,96.6,33252.0,75.9144,76.087,75.632,75.7889,33252.0
2021-02-05 09:50:00,96.63,96.91,96.6,96.81,27757.0,75.8124,76.0321,75.7889,75.9536,27757.0
2021-02-05 09:55:00,96.82,97.49,96.64,97.45,86824.0,75.9615,76.4871,75.8203,76.4558,86824.0
2021-02-05 10:00:00,97.49,97.79,97.19,97.73,56425.0,76.4871,76.7225,76.2518,76.6754,56425.0
2021-02-05 10:05:00,97.73,97.73,97.25,97.25,24076.0,76.6754,76.6754,76.2988,76.2988,24076.0
2021-02-05 10:10:00,97.28,97.38,97.0,97.31,25570.0,76.3224,76.4008,76.1027,76.3459,25570.0
2021-02-05 10:15:00,97.26,97.32,96.86,96.9,39240.0,76.3067,76.3538,75.9929,76.0243,39240.0
2021-02-05 10:20:00,96.91,97.11,96.7,97.11,64459.0,76.0321,76.189,75.8673,76.189,64459.0
2021-02-05 10:25:00,97.11,97.41,97.09,97.41,23563.0,76.189,76.4244,76.1733,76.4244,23563.0
2021-02-05 10:30:00,97.36,97.63,97.35,97.42,39762.0,76.3852,76.597,76.3773,76.4322,39762.0
2021-02-05 10:35:00,97.48,97.63,97.38,97.53,42953.0,76.4793,76.597,76.4008,76.5185,42953.0
2021-02-05 10:40:00,97.53,97.54,97.33,97.41,31947.0,76.5185,76.5264,76.3616,76.4244,31947.0
2021-02-05 10:45:00,97.45,97.65,97.24,97.49,29832.0,76.4558,76.6127,76.291,76.4871,29832.0
2021-02-05 10:50:00,97.5,97.75,97.49,97.7,22648.0,76.495,76.6911,76.4871,76.6519,22648.0
2021-02-05 10:55:00,97.7,97.9,97.64,97.9,41720.0,76.6519,76.8088,76.6048,76.8088,41720.0
2021-02-05 11:00:00,97.87,97.87,97.54,97.66,19814.0,76.7853,76.7853,76.5264,76.6205,19814.0
2021-02-05 11:05:00,97.64,97.79,97.5,97.5,12396.0,76.6048,76.7225,76.495,76.495,12396.0
2021-02-05 11:10:00,97.53,97.8,97.42,97.77,15470.0,76.5185,76.7304,76.4322,76.7068,15470.0
2021-02-05 11:15:00,97.71,97.74,97.53,97.62,16000.0,76.6597,76.6833,76.5185,76.5891,16000.0
2021-02-05 11:20:00,97.61,97.7,97.6,97.67,8844.0,76.5813,76.6519,76.5734,76.6284,8844.0
2021-02-05 11:25:00,97.68,97.8,97.5,97.74,32748.0,76.6362,76.7304,76.495,76.6833,32748.0
2021-02-05 11:30:00,97.74,97.8,97.47,97.51,13117.0,76.6833,76.7304,76.4715,76.5028,13117.0
2021-02-05 11:35:00,97.55,97.56,97.36,97.37,18953.0,76.5342,76.5421,76.3852,76.393,18953.0
2021-02-05 11:40:00,97.4,97.57,97.36,97.38,19045.0,76.4165,76.5499,76.3852,76.4008,19045.0
2021-02-05 11:45:00,97.42,97.6,97.38,97.6,23239.0,76.4322,76.5734,76.4008,76.5734,23239.0
2021-02-05 11:50:00,97.62,97.65,97.31,97.34,88890.0,76.5891,76.6127,76.3459,76.3695,88890.0
2021-02-05 11:55:00,97.39,97.46,97.27,97.35,11106.0,76.4087,76.4636,76.3145,76.3773,11106.0
2021-02-05 12:00:00,97.34,97.34,97.08,97.21,7796.0,76.3695,76.3695,76.1655,76.2675,7796.0
2021-02-05 12:05:00,97.21,97.42,97.21,97.37,27130.0,76.2675,76.4322,76.2675,76.393,27130.0
2021-02-05 12:10:00,97.35,97.35,97.23,97.3,7034.0,76.3773,76.3773,76.2832,76.3381,7034.0
2021-02-05 12:15:00,97.29,97.4,97.2,97.24,12630.0,76.3302,76.4165,76.2596,76.291,12630.0
2021-02-05 12:20:00,97.19,97.33,97.19,97.29,11031.0,76.2518,76.3616,76.2518,76.3302,11031.0
2021-02-05 12:25:00,97.31,97.52,97.31,97.49,9846.0,76.3459,76.5107,76.3459,76.4871,9846.0
2021-02-05 12:30:00,97.46,97.46,97.32,97.42,16048.0,76.4636,76.4636,76.3538,76.4322,16048.0
2021-02-05 12:35:00,97.42,97.44,97.29,97.3,5113.0,76.4322,76.4479,76.3302,76.3381,5113.0
2021-02-05 12:40:00,97.29,97.43,97.29,97.37,8456.0,76.3302,76.4401,76.3302,76.393,8456.0
2021-02-05 12:45:00,97.37,97.37,97.26,97.34,10131.0,76.393,76.393,76.3067,76.3695,10131.0
2021-02-05 12:50:00,97.31,97.46,97.28,97.39,8932.0,76.3459,76.4636,76.3224,76.4087,8932.0
2021-02-05 12:55:00,97.43,97.5,97.4,97.41,8420.0,76.4401,76.495,76.4165,76.4244,8420.0
2021-02-05 13:00:00,97.4,97.48,97.4,97.42,27299.0,76.4165,76.4793,76.4165,76.4322,27299.0
2021-02-05 13:05:00,97.43,97.5,97.34,97.47,15414.0,76.4401,76.495,76.3695,76.4715,15414.0
2021-02-05 13:10:00,97.45,97.48,97.32,97.32,9868.0,76.4558,76.4793,76.3538,76.3538,9868.0
2021-02-05 13:15:00,97.35,97.45,97.3,97.41,7699.0,76.3773,76.4558,76.3381,76.4244,7699.0
2021-02-05 13:20:00,97.38,97.38,97.19,97.28,9974.0,76.4008,76.4008,76.2518,76.3224,9974.0
2021-02-05 13:25:00,97.29,97.4,97.26,97.29,18169.0,76.3302,76.4165,76.3067,76.3302,18169.0
2021-02-05 13:30:00,97.29,97.49,97.28,97.41,16062.0,76.3302,76.4871,76.3224,76.4244,16062.0
2021-02-05 13:35:00,97.39,97.43,97.2,97.24,34223.0,76.4087,76.4401,76.2596,76.291,34223.0
2021-02-05 13:40:00,97.23,97.25,97.05,97.16,16413.0,76.2832,76.2988,76.1419,76.2282,16413.0
2021-02-05 13:45:00,97.16,97.17,96.97,96.97,11558.0,76.2282,76.2361,76.0792,76.0792,11558.0
2021-02-05 13:50:00,96.98,97.03,96.93,96.94,8171.0,76.087,76.1262,76.0478,76.0556,8171.0
2021-02-05 13:55:00,96.95,97.06,96.94,97.0,6099.0,76.0635,76.1498,76.0556,76.1027,6099.0
2021-02-05 14:00:00,96.97,96.98,96.86,96.86,8045.0,76.0792,76.087,75.9929,75.9929,8045.0
2021-02-05 14:05:00,96.86,96.98,96.8,96.85,14518.0,75.9929,76.087,75.9458,75.985,14518.0
2021-02-05 14:10:00,96.8,96.9,96.6,96.6,15099.0,75.9458,76.0243,75.7889,75.7889,15099.0
2021-02-05 14:15:00,96.6,96.67,96.56,96.67,15842.0,75.7889,75.8438,75.7575,75.8438,15842.0
2021-02-05 14:20:00,96.66,96.83,96.62,96.62,9693.0,75.836,75.9693,75.8046,75.8046,9693.0
2021-02-05 14:25:00,96.64,96.75,96.63,96.72,5281.0,75.8203,75.9066,75.8124,75.883,5281.0
2021-02-05 14:30:00,96.73,96.98,96.73,96.87,16075.0,75.8909,76.087,75.8909,76.0007,16075.0
2021-02-05 14:35:00,96.86,96.93,96.85,96.85,3684.0,75.9929,76.0478,75.985,75.985,3684.0
2021-02-05 14:40:00,96.84,96.85,96.72,96.73,31687.0,75.9772,75.985,75.883,75.8909,31687.0
2021-02-05 14:45:00,96.75,96.93,96.69,96.88,10921.0,75.9066,76.0478,75.8595,76.0086,10921.0
2021-02-05 14:50:00,96.88,96.96,96.8,96.95,8161.0,76.0086,76.0713,75.9458,76.0635,8161.0
2021-02-05 14:55:00,96.93,96.95,96.87,96.91,5757.0,76.0478,76.0635,76.0007,76.0321,5757.0
2021-02-05 15:00:00,96.9,96.92,96.78,96.88,20173.0,76.0243,76.0399,75.9301,76.0086,20173.0
2021-02-05 15:05:00,96.87,96.94,96.66,96.82,41053.0,76.0007,76.0556,75.836,75.9615,41053.0
2021-02-05 15:10:00,96.85,97.24,96.85,97.04,44826.0,75.985,76.291,75.985,76.1341,44826.0
2021-02-05 15:15:00,97.05,97.1,96.92,96.95,10608.0,76.1419,76.1812,76.0399,76.0635,10608.0
2021-02-05 15:20:00,96.98,97.11,96.85,96.89,14692.0,76.087,76.189,75.985,76.0164,14692.0
2021-02-05 15:25:00,96.93,97.15,96.88,97.09,30312.0,76.0478,76.2204,76.0086,76.1733,30312.0
2021-02-05 15:30:00,97.08,97.08,96.94,96.94,15938.0,76.1655,76.1655,76.0556,76.0556,15938.0
2021-02-05 15:35:00,96.94,97.0,96.86,96.92,19364.0,76.0556,76.1027,75.9929,76.0399,19364.0
2021-02-05 15:40:00,96.91,96.93,96.71,96.72,19132.0,76.0321,76.0478,75.8752,75.883,19132.0
2021-02-05 15:45:00,96.73,96.97,96.72,96.8,24606.0,75.8909,76.0792,75.883,75.9458,24606.0
2021-02-05 15:50:00,96.81,96.87,96.61,96.61,51019.0,75.9536,76.0007,75.7967,75.7967,51019.0
2021-02-05 15:55:00,96.63,96.95,96.63,96.76,121431.0,75.8124,76.0635,75.8124,75.9144,121431.0
2021-02-08 09:30:00,97.6,97.7,96.66,97.34,115672.0,76.5734,76.6519,75.836,76.3695,115672.0
2021-02-08 09:35:00,97.28,97.74,97.18,97.65,63150.0,76.3224,76.6833,76.2439,76.6127,63150.0
2021-02-08 09:40:00,97.62,97.73,97.3,97.51,45205.0,76.5891,76.6754,76.3381,76.5028,45205.0
2021-02-08 09:45:00,97.52,97.95,97.47,97.79,78263.0,76.5107,76.848,76.4715,76.7225,78263.0
2021-02-08 09:50:00,97.78,98.08,97.55,97.92,79402.0,76.7147,76.95,76.5342,76.8245,79402.0
2021-02-08 09:55:00,97.91,98.61,97.83,98.52,94672.0,76.8167,77.3659,76.7539,77.2952,94672.0
2021-02-08 10:00:00,98.5,98.75,98.13,98.21,70682.0,77.2796,77.4757,76.9893,77.052,70682.0
2021-02-08 10:05:00,98.23,98.34,98.15,98.28,21363.0,77.0677,77.154,77.005,77.1069,21363.0
2021-02-08 10:10:00,98.28,98.3,98.02,98.28,24786.0,77.1069,77.1226,76.903,77.1069,24786.0
2021-02-08 10:15:00,98.24,98.32,98.04,98.17,43957.0,77.0756,77.1383,76.9187,77.0206,43957.0
2021-02-08 10:20:00,98.17,98.64,98.14,98.38,23336.0,77.0206,77.3894,76.9971,77.1854,23336.0
2021-02-08 10:25:00,98.34,98.48,98.07,98.37,21225.0,77.154,77.2639,76.9422,77.1776,21225.0
2021-02-08 10:30:00,98.37,98.8,98.17,98.77,79265.0,77.1776,77.5149,77.0206,77.4914,79265.0
2021-02-08 10:35:00,98.8,98.99,98.56,98.72,43337.0,77.5149,77.664,77.3266,77.4522,43337.0
2021-02-08 10:40:00,98.72,99.02,98.66,98.74,58859.0,77.4522,77.6875,77.4051,77.4678,58859.0
2021-02-08 10:45:00,98.77,98.91,98.74,98.86,22460.0,77.4914,77.6012,77.4678,77.562,22460.0
2021-02-08 10:50:00,98.87,98.88,98.41,98.49,30355.0,77.5698,77.5777,77.2089,77.2717,30355.0
2021-02-08 10:55:00,98.52,98.62,98.49,98.54,41172.0,77.2952,77.3737,77.2717,77.3109,41172.0
2021-02-08 11:00:00,98.58,98.73,98.43,98.51,35472.0,77.3423,77.46,77.2246,77.2874,35472.0
2021-02-08 11:05:00,98.47,98.72,98.46,98.69,20725.0,77.256,77.4522,77.2482,77.4286,20725.0
2021-02-08 11:10:00,98.7,98.74,98.54,98.65,31238.0,77.4365,77.4678,77.3109,77.3972,31238.0
2021-02-08 11:15:00,98.66,98.68,98.3,98.54,24216.0,77.4051,77.4208,77.1226,77.3109,24216.0
2021-02-08 11:20:00,98.52,98.8,98.5,98.77,53989.0,77.2952,77.5149,77.2796,77.4914,53989.0
2021-02-08 11:25:00,98.77,98.87,98.66,98.82,20091.0,77.4914,77.5698,77.4051,77.5306,20091.0
2021-02-08 11:30:00,98.81,98.85,98.56,98.7,69426.0,77.5228,77.5542,77.3266,77.4365,69426.0
2021-02-08 11:35:00,98.68,98.78,98.54,98.66,26469.0,77.4208,77.4992,77.3109,77.4051,26469.0
2021-02-08 11:40:00,98.64,99.1,98.64,98.88,72794.0,77.3894,77.7503,77.3894,77.5777,72794.0
2021-02-08 11:45:00,98.89,98.97,98.79,98.93,16241.0,77.5855,77.6483,77.5071,77.6169,16241.0
2021-02-08 11:50:00,98.95,99.23,98.89,99.21,30927.0,77.6326,77.8523,77.5855,77.8366,30927.0
2021-02-08 11:55:00,99.21,99.44,99.18,99.2,33869.0,77.8366,78.017,77.8131,77.8287,33869.0
2021-02-08 12:00:00,99.2,99.22,99.06,99.08,15473.0,77.8287,77.8444,77.7189,77.7346,15473.0
2021-02-08 12:05:00,99.06,99.25,99.0,99.22,27514.0,77.7189,77.868,77.6718,77.8444,27514.0
2021-02-08 12:10:00,99.2,99.47,99.13,99.3,35749.0,77.8287,78.0406,77.7738,77.9072,35749.0
2021-02-08 12:15:00,99.31,99.34,99.01,99.22,46564.0,77.9151,77.9386,77.6797,77.8444,46564.0
2021-02-08 12:20:00,99.23,99.25,98.98,99.04,13625.0,77.8523,77.868,77.6561,77.7032,13625.0
2021-02-08 12:25:00,99.04,99.14,99.02,99.12,13901.0,77.7032,77.7817,77.6875,77.766,13901.0
2021-02-08 12:30:00,99.11,99.14,98.97,99.0,45600.0,77.7581,77.7817,77.6483,77.6718,45600.0
2021-02-08 12:35:00,98.98,99.05,98.84,98.97,36838.0,77.6561,77.7111,77.5463,77.6483,36838.0
2021-02-08 12:40:00,98.97,98.98,98.86,98.87,12657.0,77.6483,77.6561,77.562,77.5698,12657.0
2021-02-08 12:45:00,98.85,98.94,98.81,98.86,11723.0,77.5542,77.6248,77.5228,77.562,11723.0
2021-02-08 12:50:00,98.9,99.25,98.9,99.17,35647.0,77.5934,77.868,77.5934,77.8052,35647.0
2021-02-08 12:55:00,99.15,99.28,99.1,99.23,28645.0,77.7895,77.8915,77.7503,77.8523,28645.0
2021-02-08 13:00:00,99.2,99.21,98.73,98.92,114253.0,77.8287,77.8366,77.46,77.6091,114253.0
2021-02-08 13:05:00,98.9,99.14,98.9,99.14,15832.0,77.5934,77.7817,77.5934,77.7817,15832.0
2021-02-08 13:10:00,99.12,99.3,99.1,99.26,27963.0,77.766,77.9072,77.7503,77.8758,27963.0
2021-02-08 13:15:00,99.26,99.4,99.23,99.38,31311.0,77.8758,77.9857,77.8523,77.97,31311.0
2021-02-08 13:20:00,99.37,99.41,99.29,99.35,58725.0,77.9621,77.9935,77.8994,77.9464,58725.0
2021-02-08 13:25:00,99.33,99.35,99.24,99.32,15522.0,77.9307,77.9464,77.8601,77.9229,15522.0
2021-02-08 13:30:00,99.32,99.32,99.06,99.16,59962.0,77.9229,77.9229,77.7189,77.7974,59962.0
2021-02-08 13:35:00,99.14,99.15,98.91,98.94,29846.0,77.7817,77.7895,77.6012,77.6248,29846.0
2021-02-08 13:40:00,98.95,99.1,98.86,99.03,24931.0,77.6326,77.7503,77.562,77.6954,24931.0
2021-02-08 13:45:00,99.01,99.01,98.82,98.84,8303.0,77.6797,77.6797,77.5306,77.5463,8303.0
2021-02-08 13:50:00,98.86,99.0,98.7,98.84,23793.0,77.562,77.6718,77.4365,77.5463,23793.0
2021-02-08 13:55:00,98.81,98.9,98.7,98.73,23158.0,77.5228,77.5934,77.4365,77.46,23158.0
2021-02-08 14:00:00,98.75,98.87,98.71,98.75,11036.0,77.4757,77.5698,77.4443,77.4757,11036.0
2021-02-08 14:05:00,98.73,98.73,98.57,98.66,22454.0,77.46,77.46,77.3345,77.4051,22454.0
2021-02-08 14:10:00,98.67,98.74,98.62,98.72,17000.0,77.4129,77.4678,77.3737,77.4522,17000.0
2021-02-08 14:15:00,98.75,98.9,98.73,98.81,16963.0,77.4757,77.5934,77.46,77.5228,16963.0
2021-02-08 14:20:00,98.8,98.98,98.8,98.89,15762.0,77.5149,77.6561,77.5149,77.5855,15762.0
2021-02-08 14:25:00,98.9,99.01,98.88,98.99,53117.0,77.5934,77.6797,77.5777,77.664,53117.0
2021-02-08 14:30:00,98.99,99.17,98.99,99.06,23093.0,77.664,77.8052,77.664,77.7189,23093.0
2021-02-08 14:35:00,99.05,99.12,99.02,99.07,22857.0,77.7111,77.766,77.6875,77.7268,22857.0
2021-02-08 14:40:00,99.08,99.17,99.04,99.07,16102.0,77.7346,77.8052,77.7032,77.7268,16102.0
2021-02-08 14:45:00,99.07,99.07,98.86,98.94,17218.0,77.7268,77.7268,77.562,77.6248,17218.0
2021-02-08 14:50:00,98.92,98.92,98.81,98.83,9568.0,77.6091,77.6091,77.5228,77.5385,9568.0
2021-02-08 14:55:00,98.8,99.04,98.8,98.93,25774.0,77.5149,77.7032,77.5149,77.6169,25774.0
2021-02-08 15:00:00,98.93,98.95,98.71,98.73,16286.0,77.6169,77.6326,77.4443,77.46,16286.0
2021-02-08 15:05:00,98.69,99.03,98.69,98.91,29170.0,77.4286,77.6954,77.4286,77.6012,29170.0
2021-02-08 15:10:00,98.91,98.94,98.77,98.8,18851.0,77.6012,77.6248,77.4914,77.5149,18851.0
2021-02-08 15:15:00,98.77,98.84,98.7,98.79,14916.0,77.4914,77.5463,77.4365,77.5071,14916.0
2021-02-08 15:20:00,98.8,98.91,98.8,98.88,28810.0,77.5149,77.6012,77.5149,77.5777,28810.0
2021-02-08 15:25:00,98.85,98.92,98.78,98.89,35571.0,77.5542,77.6091,77.4992,77.5855,35571.0
2021-02-08 15:30:00,98.84,98.92,98.78,98.79,33233.0,77.5463,77.6091,77.4992,77.5071,33233.0
2021-02-08 15:35:00,98.8,98.84,98.77,98.81,24814.0,77.5149,77.5463,77.4914,77.5228,24814.0
2021-02-08 15:40:00,98.82,98.92,98.78,98.87,27965.0,77.5306,77.6091,77.4992,77.5698,27965.0
2021-02-08 15:45:00,98.85,98.95,98.8,98.91,55828.0,77.5542,77.6326,77.5149,77.6012,55828.0
2021-02-08 15:50:00,98.91,98.98,98.82,98.93,89506.0,77.6012,77.6561,77.5306,77.6169,89506.0
2021-02-08 15:55:00,98.92,99.14,98.85,99.05,232671.0,77.6091,77.7817,77.5542,77.7111,232671.0
2021-02-09 09:30:00,102.5,103.58,101.98,102.0,370515.0,80.4178,81.2651,80.0098,80.0255,370515.0
2021-02-09 09:35:00,102.0,103.1,101.35,102.83,167784.0,80.0255,80.8885,79.5156,80.6767,167784.0
2021-02-09 09:40:00,102.76,103.84,102.58,103.33,285300.0,80.6218,81.4691,80.4806,81.069,285300.0
2021-02-09 09:45:00,103.4,103.99,103.07,103.79,81694.0,81.1239,81.5868,80.865,81.4299,81694.0
2021-02-09 09:50:00,103.79,105.02,103.74,104.59,309814.0,81.4299,82.3949,81.3907,82.0575,309814.0
2021-02-09 09:55:00,104.58,104.95,104.46,104.95,117092.0,82.0497,82.34,81.9556,82.34,117092.0
2021-02-09 10:00:00,104.86,104.89,104.26,104.48,88899.0,82.2694,82.2929,81.7986,81.9712,88899.0
2021-02-09 10:05:00,104.44,104.74,104.05,104.05,98126.0,81.9399,82.1752,81.6339,81.6339,98126.0
2021-02-09 10:10:00,104.15,104.18,103.52,104.15,121810.0,81.7123,81.7359,81.2181,81.7123,121810.0
2021-02-09 10:15:00,104.06,104.45,103.89,103.98,67558.0,81.6417,81.9477,81.5084,81.579,67558.0
2021-02-09 10:20:00,103.98,104.69,103.96,104.58,86695.0,81.579,82.136,81.5633,82.0497,86695.0
2021-02-09 10:25:00,104.58,104.75,104.03,104.16,58096.0,82.0497,82.1831,81.6182,81.7202,58096.0
2021-02-09 10:30:00,104.15,104.15,103.31,103.39,100349.0,81.7123,81.7123,81.0533,81.1161,100349.0
2021-02-09 10:35:00,103.34,103.83,103.31,103.33,50577.0,81.0768,81.4613,81.0533,81.069,50577.0
2021-02-09 10:40:00,103.31,103.42,103.01,103.08,40930.0,81.0533,81.1396,80.8179,80.8729,40930.0
2021-02-09 10:45:00,103.09,103.09,102.61,102.86,35300.0,80.8807,80.8807,80.5041,80.7003,35300.0
2021-02-09 10:50:00,102.84,103.5,102.84,103.32,46114.0,80.6846,81.2024,80.6846,81.0612,46114.0
2021-02-09 10:55:00,103.39,104.0,103.39,104.0,76936.0,81.1161,81.5947,81.1161,81.5947,76936.0
2021-02-09 11:00:00,104.0,104.29,103.54,103.61,92191.0,81.5947,81.8222,81.2338,81.2887,92191.0
2021-02-09 11:05:00,103.57,103.9,103.44,103.81,60895.0,81.2573,81.5162,81.1553,81.4456,60895.0
2021-02-09 11:10:00,103.81,103.81,102.77,102.77,52313.0,81.4456,81.4456,80.6296,80.6296,52313.0
2021-02-09 11:15:00,102.77,102.93,102.28,102.37,60706.0,80.6296,80.7552,80.2452,80.3158,60706.0
2021-02-09 11:20:00,102.37,102.82,102.19,102.64,67044.0,80.3158,80.6689,80.1746,80.5276,67044.0
2021-02-09 11:25:00,102.63,102.79,102.52,102.52,45829.0,80.5198,80.6453,80.4335,80.4335,45829.0
2021-02-09 11:30:00,102.54,102.72,102.53,102.71,33044.0,80.4492,80.5904,80.4413,80.5826,33044.0
2021-02-09 11:35:00,102.71,102.81,102.71,102.79,26987.0,80.5826,80.661,80.5826,80.6453,26987.0
2021-02-09 11:40:00,102.79,102.95,102.52,102.68,40823.0,80.6453,80.7709,80.4335,80.559,40823.0
2021-02-09 11:45:00,102.69,102.93,102.66,102.84,25666.0,80.5669,80.7552,80.5433,80.6846,25666.0
2021-02-09 11:50:00,102.83,102.95,102.8,102.89,47067.0,80.6767,80.7709,80.6532,80.7238,47067.0
2021-02-09 11:55:00,102.89,103.19,102.79,102.86,34143.0,80.7238,80.9592,80.6453,80.7003,34143.0
2021-02-09 12:00:00,102.85,102.98,102.76,102.9,19165.0,80.6924,80.7944,80.6218,80.7316,19165.0
2021-02-09 12:05:00,102.92,102.93,102.66,102.81,46207.0,80.7473,80.7552,80.5433,80.661,46207.0
2021-02-09 12:10:00,102.83,103.12,102.73,102.96,111003.0,80.6767,80.9042,80.5983,80.7787,111003.0
2021-02-09 12:15:00,102.97,103.02,102.66,102.73,34514.0,80.7866,80.8258,80.5433,80.5983,34514.0
2021-02-09 12:20:00,102.72,103.02,102.63,102.98,31375.0,80.5904,80.8258,80.5198,80.7944,31375.0
2021-02-09 12:25:00,103.0,103.08,102.79,102.9,27003.0,80.8101,80.8729,80.6453,80.7316,27003.0
2021-02-09 12:30:00,102.9,103.47,102.9,103.33,31847.0,80.7316,81.1788,80.7316,81.069,31847.0
2021-02-09 12:35:00,103.32,103.53,103.27,103.31,23992.0,81.0612,81.2259,81.0219,81.0533,23992.0
2021-02-09 12:40:00,103.32,103.55,103.32,103.5,24748.0,81.0612,81.2416,81.0612,81.2024,24748.0
2021-02-09 12:45:00,103.5,103.54,103.33,103.39,19814.0,81.2024,81.2338,81.069,81.1161,19814.0
2021-02-09 12:50:00,103.4,103.56,103.34,103.48,11789.0,81.1239,81.2494,81.0768,81.1867,11789.0
2021-02-09 12:55:00,103.44,103.47,103.1,103.24,25535.0,81.1553,81.1788,80.8885,80.9984,25535.0
2021-02-09 13:00:00,103.27,103.38,103.1,103.21,14105.0,81.0219,81.1082,80.8885,80.9748,14105.0
2021-02-09 13:05:00,103.2,103.22,103.0,103.17,24300.0,80.967,80.9827,80.8101,80.9435,24300.0
2021-02-09 13:10:00,103.21,103.21,102.87,103.05,67542.0,80.9748,80.9748,80.7081,80.8493,67542.0
2021-02-09 13:15:00,103.03,103.09,102.84,103.0,101567.0,80.8336,80.8807,80.6846,80.8101,101567.0
2021-02-09 13:20:00,102.98,103.0,102.76,102.83,53349.0,80.7944,80.8101,80.6218,80.6767,53349.0
2021-02-09 13:25:00,102.82,103.22,102.81,103.21,26611.0,80.6689,80.9827,80.661,80.9748,26611.0
2021-02-09 13:30:00,103.2,103.51,103.2,103.5,26754.0,80.967,81.2102,80.967,81.2024,26754.0
2021-02-09 13:35:00,103.52,103.98,103.42,103.84,38008.0,81.2181,81.579,81.1396,81.4691,38008.0
2021-02-09 13:40:00,103.83,103.86,103.57,103.74,40596.0,81.4613,81.4848,81.2573,81.3907,40596.0
2021-02-09 13:45:00,103.73,103.76,103.56,103.61,63485.0,81.3828,81.4064,81.2494,81.2887,63485.0
2021-02-09 13:50:00,103.61,103.69,103.54,103.67,18444.0,81.2887,81.3514,81.2338,81.3357,18444.0
2021-02-09 13:55:00,103.7,103.71,103.56,103.59,12571.0,81.3593,81.3671,81.2494,81.273,12571.0
2021-02-09 14:00:00,103.59,103.63,103.1,103.18,50930.0,81.273,81.3044,80.8885,80.9513,50930.0
2021-02-09 14:05:00,103.16,103.16,102.95,103.04,20910.0,80.9356,80.9356,80.7709,80.8415,20910.0
2021-02-09 14:10:00,103.0,103.06,102.9,102.95,18845.0,80.8101,80.8572,80.7316,80.7709,18845.0
2021-02-09 14:15:00,102.98,103.1,102.92,102.93,17473.0,80.7944,80.8885,80.7473,80.7552,17473.0
2021-02-09 14:20:00,102.94,102.94,102.66,102.82,22348.0,80.763,80.763,80.5433,80.6689,22348.0
2021-02-09 14:25:00,102.79,102.85,102.66,102.68,25227.0,80.6453,80.6924,80.5433,80.559,25227.0
2021-02-09 14:30:00,102.7,102.86,102.66,102.68,17800.0,80.5747,80.7003,80.5433,80.559,17800.0
2021-02-09 14:35:00,102.73,102.79,102.66,102.66,22032.0,80.5983,80.6453,80.5433,80.5433,22032.0
2021-02-09 14:40:00,102.65,102.66,102.33,102.33,26769.0,80.5355,80.5433,80.2844,80.2844,26769.0
2021-02-09 14:45:00,102.36,102.46,102.26,102.29,20751.0,80.308,80.3864,80.2295,80.2531,20751.0
2021-02-09 14:50:00,102.26,102.45,102.19,102.45,22500.0,80.2295,80.3786,80.1746,80.3786,22500.0
2021-02-09 14:55:00,102.49,102.59,102.41,102.47,21761.0,80.41,80.4884,80.3472,80.3943,21761.0
2021-02-09 15:00:00,102.48,102.59,102.48,102.52,17240.0,80.4021,80.4884,80.4021,80.4335,17240.0
2021-02-09 15:05:00,102.52,102.68,102.48,102.56,26587.0,80.4335,80.559,80.4021,80.4649,26587.0
2021-02-09 15:10:00,102.58,102.78,102.52,102.67,20451.0,80.4806,80.6375,80.4335,80.5512,20451.0
2021-02-09 15:15:00,102.72,102.72,102.41,102.47,20266.0,80.5904,80.5904,80.3472,80.3943,20266.0
2021-02-09 15:20:00,102.49,102.5,102.23,102.28,27602.0,80.41,80.4178,80.206,80.2452,27602.0
2021-02-09 15:25:00,102.29,102.38,102.24,102.31,17243.0,80.2531,80.3237,80.2138,80.2687,17243.0
2021-02-09 15:30:00,102.29,102.52,102.29,102.52,26214.0,80.2531,80.4335,80.2531,80.4335,26214.0
2021-02-09 15:35:00,102.52,102.63,102.48,102.61,37539.0,80.4335,80.5198,80.4021,80.5041,37539.0
2021-02-09 15:40:00,102.6,102.61,102.37,102.38,28145.0,80.4963,80.5041,80.3158,80.3237,28145.0
2021-02-09 15:45:00,102.37,102.54,102.35,102.39,38575.0,80.3158,80.4492,80.3001,80.3315,38575.0
2021-02-09 15:50:00,102.39,102.57,102.31,102.49,90824.0,80.3315,80.4727,80.2687,80.41,90824.0
2021-02-09 15:55:00,102.47,102.59,102.39,102.59,192691.0,80.3943,80.4884,80.3315,80.4884,192691.0
2021-02-10 09:30:00,104.39,105.5,103.1,105.28,197639.0,81.9006,82.7715,80.8885,82.5989,197639.0
2021-02-10 09:35:00,105.31,105.83,104.49,104.54,78806.0,82.6224,83.0304,81.9791,82.0183,78806.0
2021-02-10 09:40:00,104.42,105.5,104.16,104.84,95060.0,81.9242,82.7715,81.7202,82.2537,95060.0
2021-02-10 09:45:00,104.79,105.64,104.55,105.58,139681.0,82.2145,82.8813,82.0262,82.8343,139681.0
2021-02-10 09:50:00,105.64,105.96,105.11,105.93,93411.0,82.8813,83.1324,82.4655,83.1089,93411.0
2021-02-10 09:55:00,105.95,106.65,105.95,106.65,89096.0,83.1246,83.6737,83.1246,83.6737,89096.0
2021-02-10 10:00:00,106.59,107.16,106.52,106.9,95453.0,83.6267,84.0739,83.5718,83.8699,95453.0
2021-02-10 10:05:00,106.86,107.8,106.75,107.67,99276.0,83.8385,84.576,83.7522,84.474,99276.0
2021-02-10 10:10:00,107.7,108.4,107.54,108.2,147536.0,84.4975,85.0467,84.372,84.8898,147536.0
2021-02-10 10:15:00,108.2,108.65,107.54,107.6,125972.0,84.8898,85.2429,84.372,84.4191,125972.0
2021-02-10 10:20:00,107.61,107.62,106.23,106.45,105331.0,84.4269,84.4348,83.3442,83.5168,105331.0
2021-02-10 10:25:00,106.46,107.5,106.36,107.28,101723.0,83.5247,84.3406,83.4462,84.168,101723.0
2021-02-10 10:30:00,107.34,107.47,106.3,106.52,73686.0,84.2151,84.3171,83.3992,83.5718,73686.0
2021-02-10 10:35:00,106.5,107.8,106.49,107.01,87791.0,83.5561,84.576,83.5482,83.9562,87791.0
2021-02-10 10:40:00,107.0,107.14,106.0,106.03,59899.0,83.9483,84.0582,83.1638,83.1873,59899.0
2021-02-10 10:45:00,106.0,106.16,105.75,106.11,86748.0,83.1638,83.2893,82.9676,83.2501,86748.0
2021-02-10 10:50:00,106.13,106.76,105.9,106.68,68138.0,83.2658,83.7601,83.0853,83.6973,68138.0
2021-02-10 10:55:00,106.69,107.26,106.65,107.26,37304.0,83.7051,84.1523,83.6737,84.1523,37304.0
2021-02-10 11:00:00,107.16,107.46,107.02,107.25,33392.0,84.0739,84.3092,83.964,84.1445,33392.0
2021-02-10 11:05:00,107.23,107.93,107.13,107.77,41669.0,84.1288,84.678,84.0503,84.5525,41669.0
2021-02-10 11:10:00,107.77,107.9,107.54,107.59,42526.0,84.5525,84.6545,84.372,84.4112,42526.0
2021-02-10 11:15:00,107.72,107.75,107.43,107.55,33607.0,84.5132,84.5368,84.2857,84.3799,33607.0
2021-02-10 11:20:00,107.55,107.72,107.22,107.22,31982.0,84.3799,84.5132,84.121,84.121,31982.0
2021-02-10 11:25:00,107.24,107.29,106.91,106.94,38413.0,84.1366,84.1759,83.8777,83.9013,38413.0
2021-02-10 11:30:00,106.97,107.05,106.69,106.8,32980.0,83.9248,83.9876,83.7051,83.7914,32980.0
2021-02-10 11:35:00,106.83,106.94,106.2,106.38,33598.0,83.815,83.9013,83.3207,83.4619,33598.0
2021-02-10 11:40:00,106.34,106.37,105.99,106.1,27970.0,83.4305,83.4541,83.1559,83.2422,27970.0
2021-02-10 11:45:00,106.1,106.36,106.06,106.2,22090.0,83.2422,83.4462,83.2109,83.3207,22090.0
2021-02-10 11:50:00,106.23,106.29,105.95,106.03,17623.0,83.3442,83.3913,83.1246,83.1873,17623.0
2021-02-10 11:55:00,106.06,106.36,106.04,106.13,28669.0,83.2109,83.4462,83.1952,83.2658,28669.0
2021-02-10 12:00:00,106.1,106.16,105.94,106.09,21221.0,83.2422,83.2893,83.1167,83.2344,21221.0
2021-02-10 12:05:00,106.06,106.16,105.89,105.93,19446.0,83.2109,83.2893,83.0775,83.1089,19446.0
2021-02-10 12:10:00,105.96,106.14,105.89,106.03,100076.0,83.1324,83.2736,83.0775,83.1873,100076.0
2021-02-10 12:15:00,106.04,106.11,105.65,105.69,17032.0,83.1952,83.2501,82.8892,82.9206,17032.0
2021-02-10 12:20:00,105.69,105.82,105.21,105.25,24988.0,82.9206,83.0226,82.544,82.5754,24988.0
2021-02-10 12:25:00,105.31,105.41,105.15,105.32,23771.0,82.6224,82.7009,82.4969,82.6303,23771.0
2021-02-10 12:30:00,105.23,105.33,105.11,105.2,16437.0,82.5597,82.6381,82.4655,82.5361,16437.0
2021-02-10 12:35:00,105.21,105.35,105.2,105.24,17622.0,82.544,82.6538,82.5361,82.5675,17622.0
2021-02-10 12:40:00,105.28,105.65,105.28,105.45,31264.0,82.5989,82.8892,82.5989,82.7323,31264.0
2021-02-10 12:45:00,105.51,105.54,105.37,105.37,15917.0,82.7793,82.8029,82.6695,82.6695,15917.0
2021-02-10 12:50:00,105.38,105.68,105.36,105.65,18115.0,82.6774,82.9127,82.6617,82.8892,18115.0
2021-02-10 12:55:00,105.64,105.68,105.3,105.3,13510.0,82.8813,82.9127,82.6146,82.6146,13510.0
2021-02-10 13:00:00,105.3,105.33,105.11,105.19,17657.0,82.6146,82.6381,82.4655,82.5283,17657.0
2021-02-10 13:05:00,105.19,105.29,105.08,105.27,13546.0,82.5283,82.6067,82.442,82.5911,13546.0
2021-02-10 13:10:00,105.26,105.34,105.16,105.27,17410.0,82.5832,82.646,82.5047,82.5911,17410.0
2021-02-10 13:15:00,105.23,105.34,105.17,105.26,10974.0,82.5597,82.646,82.5126,82.5832,10974.0
2021-02-10 13:20:00,105.3,105.65,105.27,105.64,30636.0,82.6146,82.8892,82.5911,82.8813,30636.0
2021-02-10 13:25:00,105.63,105.77,105.46,105.55,16894.0,82.8735,82.9833,82.7401,82.8107,16894.0
2021-02-10 13:30:00,105.56,105.69,105.54,105.62,23159.0,82.8186,82.9206,82.8029,82.8656,23159.0
2021-02-10 13:35:00,105.62,105.74,105.57,105.7,21988.0,82.8656,82.9598,82.8264,82.9284,21988.0
2021-02-10 13:40:00,105.68,105.76,105.6,105.65,24888.0,82.9127,82.9755,82.85,82.8892,24888.0
2021-02-10 13:45:00,105.63,105.9,105.6,105.89,24325.0,82.8735,83.0853,82.85,83.0775,24325.0
2021-02-10 13:50:00,105.88,105.89,105.68,105.77,19301.0,83.0696,83.0775,82.9127,82.9833,19301.0
2021-02-10 13:55:00,105.75,105.85,105.71,105.84,7401.0,82.9676,83.0461,82.9363,83.0383,7401.0
2021-02-10 14:00:00,105.88,105.91,105.76,105.8,7210.0,83.0696,83.0932,82.9755,83.0069,7210.0
2021-02-10 14:05:00,105.76,105.81,105.66,105.73,5598.0,82.9755,83.0147,82.897,82.952,5598.0
2021-02-10 14:10:00,105.74,105.79,105.48,105.56,12531.0,82.9598,82.999,82.7558,82.8186,12531.0
2021-02-10 14:15:00,105.58,105.62,105.39,105.51,6894.0,82.8343,82.8656,82.6852,82.7793,6894.0
2021-02-10 14:20:00,105.49,105.52,105.4,105.5,9752.0,82.7637,82.7872,82.693,82.7715,9752.0
2021-02-10 14:25:00,105.53,105.82,105.52,105.79,18170.0,82.795,83.0226,82.7872,82.999,18170.0
2021-02-10 14:30:00,105.81,105.97,105.76,105.86,12679.0,83.0147,83.1402,82.9755,83.0539,12679.0
2021-02-10 14:35:00,105.84,105.95,105.78,105.81,10626.0,83.0383,83.1246,82.9912,83.0147,10626.0
2021-02-10 14:40:00,105.8,105.92,105.79,105.81,14600.0,83.0069,83.101,82.999,83.0147,14600.0
2021-02-10 14:45:00,105.79,106.0,105.79,105.92,25984.0,82.999,83.1638,82.999,83.101,25984.0
2021-02-10 14:50:00,105.94,105.96,105.82,105.9,10737.0,83.1167,83.1324,83.0226,83.0853,10737.0
2021-02-10 14:55:00,105.89,105.97,105.8,105.86,20362.0,83.0775,83.1402,83.0069,83.0539,20362.0
2021-02-10 15:00:00,105.85,105.94,105.76,105.84,14591.0,83.0461,83.1167,82.9755,83.0383,14591.0
2021-02-10 15:05:00,105.82,105.94,105.75,105.86,27199.0,83.0226,83.1167,82.9676,83.0539,27199.0
2021-02-10 15:10:00,105.85,105.97,105.8,105.97,10042.0,83.0461,83.1402,83.0069,83.1402,10042.0
2021-02-10 15:15:00,105.98,106.04,105.66,105.88,18711.0,83.1481,83.1952,82.897,83.0696,18711.0
2021-02-10 15:20:00,105.86,106.07,105.86,106.05,12150.0,83.0539,83.2187,83.0539,83.203,12150.0
2021-02-10 15:25:00,106.06,106.2,106.04,106.2,21750.0,83.2109,83.3207,83.1952,83.3207,21750.0
2021-02-10 15:30:00,106.18,106.23,106.01,106.07,20023.0,83.305,83.3442,83.1716,83.2187,20023.0
2021-02-10 15:35:00,106.08,106.17,105.97,105.97,49639.0,83.2265,83.2972,83.1402,83.1402,49639.0
2021-02-10 15:40:00,105.98,106.01,105.8,105.81,23439.0,83.1481,83.1716,83.0069,83.0147,23439.0
2021-02-10 15:45:00,105.8,106.08,105.76,105.97,36889.0,83.0069,83.2265,82.9755,83.1402,36889.0
2021-02-10 15:50:00,105.97,106.38,105.96,106.21,71784.0,83.1402,83.4619,83.1324,83.3285,71784.0
2021-02-10 15:55:00,106.2,106.34,106.1,106.25,137718.0,83.3207,83.4305,83.2422,83.3599,137718.0
2021-02-11 09:30:00,108.51,108.66,107.25,108.66,229541.0,85.133,85.2507,84.1445,85.2507,229541.0
2021-02-11 09:35:00,108.63,110.12,108.54,109.46,161473.0,85.2272,86.3962,85.1566,85.8784,161473.0
2021-02-11 09:40:00,109.62,110.23,109.26,109.8,108544.0,86.0039,86.4825,85.7215,86.1451,108544.0
2021-02-11 09:45:00,109.8,109.8,108.9,109.46,60143.0,86.1451,86.1451,85.439,85.8784,60143.0
2021-02-11 09:50:00,109.39,110.03,109.28,109.94,73140.0,85.8235,86.3256,85.7372,86.255,73140.0
2021-02-11 09:55:00,109.95,110.77,109.74,109.85,142350.0,86.2628,86.9062,86.0981,86.1844,142350.0
2021-02-11 10:00:00,109.86,110.5,109.86,110.32,45158.0,86.1922,86.6943,86.1922,86.5531,45158.0
2021-02-11 10:05:00,110.25,110.9,110.13,110.86,81345.0,86.4982,87.0081,86.404,86.9768,81345.0
2021-02-11 10:10:00,110.85,111.35,110.72,110.75,90541.0,86.9689,87.3612,86.8669,86.8905,90541.0
2021-02-11 10:15:00,110.75,111.09,110.52,110.68,57784.0,86.8905,87.1572,86.71,86.8355,57784.0
2021-02-11 10:20:00,110.71,110.71,110.02,110.33,51686.0,86.8591,86.8591,86.3177,86.5609,51686.0
2021-02-11 10:25:00,110.3,110.68,110.2,110.5,33709.0,86.5374,86.8355,86.459,86.6943,33709.0
2021-02-11 10:30:00,110.51,111.04,110.25,111.02,74412.0,86.7022,87.118,86.4982,87.1023,74412.0
2021-02-11 10:35:00,111.03,111.43,110.76,110.76,60046.0,87.1101,87.424,86.8983,86.8983,60046.0
2021-02-11 10:40:00,110.75,110.96,110.5,110.5,27098.0,86.8905,87.0552,86.6943,86.6943,27098.0
2021-02-11 10:45:00,110.5,110.57,110.0,110.09,43824.0,86.6943,86.7492,86.302,86.3727,43824.0
2021-02-11 10:50:00,110.13,110.39,110.04,110.29,38949.0,86.404,86.608,86.3334,86.5296,38949.0
2021-02-11 10:55:00,110.29,110.53,110.17,110.2,29333.0,86.5296,86.7179,86.4354,86.459,29333.0
2021-02-11 11:00:00,110.18,110.18,109.7,109.72,61721.0,86.4433,86.4433,86.0667,86.0824,61721.0
2021-02-11 11:05:00,109.7,109.76,109.35,109.47,66320.0,86.0667,86.1137,85.7921,85.8862,66320.0
2021-02-11 11:10:00,109.48,109.5,109.14,109.22,59390.0,85.8941,85.9098,85.6273,85.6901,59390.0
2021-02-11 11:15:00,109.24,109.64,109.24,109.61,33360.0,85.7058,86.0196,85.7058,85.9961,33360.0
2021-02-11 11:20:00,109.56,109.78,109.53,109.76,38954.0,85.9568,86.1294,85.9333,86.1137,38954.0
2021-02-11 11:25:00,109.76,110.3,109.65,110.18,55956.0,86.1137,86.5374,86.0274,86.4433,55956.0
2021-02-11 11:30:00,110.18,110.37,109.96,110.08,57301.0,86.4433,86.5923,86.2707,86.3648,57301.0
2021-02-11 11:35:00,110.07,110.37,110.07,110.21,37923.0,86.357,86.5923,86.357,86.4668,37923.0
2021-02-11 11:40:00,110.22,110.42,110.07,110.32,40535.0,86.4746,86.6316,86.357,86.5531,40535.0
2021-02-11 11:45:00,110.33,110.39,109.78,109.83,22580.0,86.5609,86.608,86.1294,86.1687,22580.0
2021-02-11 11:50:00,109.84,109.84,109.4,109.49,30849.0,86.1765,86.1765,85.8313,85.9019,30849.0
2021-02-11 11:55:00,109.48,109.54,109.18,109.47,33893.0,85.8941,85.9411,85.6587,85.8862,33893.0
2021-02-11 12:00:00,109.54,110.06,109.54,110.0,41935.0,85.9411,86.3491,85.9411,86.302,41935.0
2021-02-11 12:05:00,109.99,109.99,109.3,109.31,41253.0,86.2942,86.2942,85.7528,85.7607,41253.0
2021-02-11 12:10:00,109.27,109.28,108.97,109.04,36198.0,85.7293,85.7372,85.4939,85.5489,36198.0
2021-02-11 12:15:00,109.04,109.09,108.53,108.54,57170.0,85.5489,85.5881,85.1487,85.1566,57170.0
2021-02-11 12:20:00,108.51,108.66,108.33,108.37,45901.0,85.133,85.2507,84.9918,85.0232,45901.0
2021-02-11 12:25:00,108.37,108.62,108.15,108.34,74384.0,85.0232,85.2193,84.8506,84.9997,74384.0
2021-02-11 12:30:00,108.31,108.91,108.31,108.73,39940.0,84.9761,85.4469,84.9761,85.3056,39940.0
2021-02-11 12:35:00,108.73,109.09,108.72,109.06,26755.0,85.3056,85.5881,85.2978,85.5645,26755.0
2021-02-11 12:40:00,109.09,109.09,108.65,108.78,36393.0,85.5881,85.5881,85.2429,85.3449,36393.0
2021-02-11 12:45:00,108.7,109.23,108.47,109.08,82892.0,85.2821,85.6979,85.1017,85.5802,82892.0
2021-02-11 12:50:00,109.05,109.07,108.55,108.61,21567.0,85.5567,85.5724,85.1644,85.2115,21567.0
2021-02-11 12:55:00,108.65,109.11,108.56,109.03,23996.0,85.2429,85.6038,85.1723,85.541,23996.0
2021-02-11 13:00:00,109.02,109.02,108.72,108.85,20712.0,85.5332,85.5332,85.2978,85.3998,20712.0
2021-02-11 13:05:00,108.79,108.92,108.66,108.72,12566.0,85.3527,85.4547,85.2507,85.2978,12566.0
2021-02-11 13:10:00,108.68,108.88,108.57,108.87,9368.0,85.2664,85.4233,85.1801,85.4155,9368.0
2021-02-11 13:15:00,108.84,109.3,108.84,109.25,15446.0,85.3919,85.7528,85.3919,85.7136,15446.0
2021-02-11 13:20:00,109.24,109.48,109.24,109.47,13124.0,85.7058,85.8941,85.7058,85.8862,13124.0
2021-02-11 13:25:00,109.46,109.49,109.2,109.21,17645.0,85.8784,85.9019,85.6744,85.6822,17645.0
2021-02-11 13:30:00,109.21,109.22,109.07,109.22,11818.0,85.6822,85.6901,85.5724,85.6901,11818.0
2021-02-11 13:35:00,109.2,109.37,109.1,109.25,13676.0,85.6744,85.8078,85.5959,85.7136,13676.0
2021-02-11 13:40:00,109.29,109.42,109.14,109.15,29312.0,85.745,85.847,85.6273,85.6352,29312.0
2021-02-11 13:45:00,109.15,109.15,108.92,108.94,21688.0,85.6352,85.6352,85.4547,85.4704,21688.0
2021-02-11 13:50:00,108.96,108.96,108.57,108.66,22062.0,85.4861,85.4861,85.1801,85.2507,22062.0
2021-02-11 13:55:00,108.69,108.78,108.6,108.78,32752.0,85.2743,85.3449,85.2036,85.3449,32752.0
2021-02-11 14:00:00,108.79,108.81,108.6,108.61,42181.0,85.3527,85.3684,85.2036,85.2115,42181.0
2021-02-11 14:05:00,108.58,108.72,108.58,108.71,14768.0,85.188,85.2978,85.188,85.29,14768.0
2021-02-11 14:10:00,108.71,108.74,108.59,108.63,17044.0,85.29,85.3135,85.1958,85.2272,17044.0
2021-02-11 14:15:00,108.63,108.64,108.42,108.42,18843.0,85.2272,85.235,85.0624,85.0624,18843.0
2021-02-11 14:20:00,108.4,108.44,108.27,108.32,42433.0,85.0467,85.0781,84.9447,84.984,42433.0
2021-02-11 14:25:00,108.32,108.66,108.25,108.57,24013.0,84.984,85.2507,84.9291,85.1801,24013.0
2021-02-11 14:30:00,108.53,108.56,108.36,108.37,11923.0,85.1487,85.1723,85.0154,85.0232,11923.0
2021-02-11 14:35:00,108.41,108.43,108.24,108.29,16413.0,85.0546,85.0703,84.9212,84.9604,16413.0
2021-02-11 14:40:00,108.28,109.19,108.28,109.16,25436.0,84.9526,85.6665,84.9526,85.643,25436.0
2021-02-11 14:45:00,109.15,109.23,109.0,109.1,28295.0,85.6352,85.6979,85.5175,85.5959,28295.0
2021-02-11 14:50:00,109.09,109.37,109.04,109.31,38927.0,85.5881,85.8078,85.5489,85.7607,38927.0
2021-02-11 14:55:00,109.31,109.37,109.22,109.29,21320.0,85.7607,85.8078,85.6901,85.745,21320.0
2021-02-11 15:00:00,109.26,109.27,109.02,109.07,22301.0,85.7215,85.7293,85.5332,85.5724,22301.0
2021-02-11 15:05:00,109.07,109.27,109.03,109.21,17791.0,85.5724,85.7293,85.541,85.6822,17791.0
2021-02-11 15:10:00,109.19,109.45,109.17,109.31,18203.0,85.6665,85.8705,85.6509,85.7607,18203.0
2021-02-11 15:15:00,109.29,109.38,109.13,109.36,23849.0,85.745,85.8156,85.6195,85.7999,23849.0
2021-02-11 15:20:00,109.34,109.43,109.24,109.31,23253.0,85.7842,85.8548,85.7058,85.7607,23253.0
2021-02-11 15:25:00,109.32,109.45,109.19,109.19,24644.0,85.7685,85.8705,85.6665,85.6665,24644.0
2021-02-11 15:30:00,109.18,109.2,109.02,109.1,26190.0,85.6587,85.6744,85.5332,85.5959,26190.0
2021-02-11 15:35:00,109.12,109.13,108.86,108.88,32733.0,85.6116,85.6195,85.4076,85.4233,32733.0
2021-02-11 15:40:00,108.87,108.97,108.76,108.81,36565.0,85.4155,85.4939,85.3292,85.3684,36565.0
2021-02-11 15:45:00,108.81,109.11,108.78,109.09,65245.0,85.3684,85.6038,85.3449,85.5881,65245.0
2021-02-11 15:50:00,109.06,109.1,108.8,109.1,75209.0,85.5645,85.5959,85.3606,85.5959,75209.0
2021-02-11 15:55:00,109.07,109.4,109.0,109.27,176332.0,85.5724,85.8313,85.5175,85.7293,176332.0
2021-02-12 09:30:00,108.53,110.55,108.42,109.84,107904.0,85.1487,86.7335,85.0624,86.1765,107904.0
2021-02-12 09:35:00,109.76,110.32,109.4,109.83,39501.0,86.1137,86.5531,85.8313,86.1687,39501.0
2021-02-12 09:40:00,109.82,110.6,109.72,110.43,40506.0,86.1608,86.7728,86.0824,86.6394,40506.0
2021-02-12 09:45:00,110.53,110.64,110.0,110.4,32693.0,86.7179,86.8042,86.302,86.6159,32693.0
2021-02-12 09:50:00,110.36,110.4,109.4,109.5,34997.0,86.5845,86.6159,85.8313,85.9098,34997.0
2021-02-12 09:55:00,109.41,109.77,109.2,109.21,18790.0,85.8391,86.1216,85.6744,85.6822,18790.0
2021-02-12 10:00:00,109.31,109.31,108.67,109.16,31660.0,85.7607,85.7607,85.2586,85.643,31660.0
2021-02-12 10:05:00,109.18,109.46,109.05,109.42,18597.0,85.6587,85.8784,85.5567,85.847,18597.0
2021-02-12 10:10:00,109.44,109.44,108.89,108.97,34572.0,85.8627,85.8627,85.4312,85.4939,34572.0
2021-02-12 10:15:00,108.95,109.29,108.95,109.29,22684.0,85.4782,85.745,85.4782,85.745,22684.0
2021-02-12 10:20:00,109.21,109.27,108.91,109.07,11596.0,85.6822,85.7293,85.4469,85.5724,11596.0
2021-02-12 10:25:00,108.99,109.22,108.93,109.04,17899.0,85.5096,85.6901,85.4626,85.5489,17899.0
2021-02-12 10:30:00,109.02,109.4,108.87,109.37,30821.0,85.5332,85.8313,85.4155,85.8078,30821.0
2021-02-12 10:35:00,109.34,109.93,109.31,109.81,43140.0,85.7842,86.2471,85.7607,86.153,43140.0
2021-02-12 10:40:00,109.8,109.83,109.53,109.57,20011.0,86.1451,86.1687,85.9333,85.9647,20011.0
2021-02-12 10:45:00,109.55,109.63,109.04,109.11,16351.0,85.949,86.0118,85.5489,85.6038,16351.0
2021-02-12 10:50:00,109.04,109.2,109.0,109.15,15548.0,85.5489,85.6744,85.5175,85.6352,15548.0
2021-02-12 10:55:00,109.12,109.38,109.01,109.07,19864.0,85.6116,85.8156,85.5253,85.5724,19864.0
2021-02-12 11:00:00,109.12,109.15,108.8,108.89,10867.0,85.6116,85.6352,85.3606,85.4312,10867.0
2021-02-12 11:05:00,108.95,109.08,108.89,109.04,10776.0,85.4782,85.5802,85.4312,85.5489,10776.0
2021-02-12 11:10:00,109.08,109.3,108.9,109.02,14982.0,85.5802,85.7528,85.439,85.5332,14982.0
2021-02-12 11:15:00,109.01,109.08,108.76,108.86,21635.0,85.5253,85.5802,85.3292,85.4076,21635.0
2021-02-12 11:20:00,108.85,109.11,108.64,108.69,32225.0,85.3998,85.6038,85.235,85.2743,32225.0
2021-02-12 11:25:00,108.67,108.74,108.24,108.28,23434.0,85.2586,85.3135,84.9212,84.9526,23434.0
2021-02-12 11:30:00,108.25,108.29,107.71,107.98,96515.0,84.9291,84.9604,84.5054,84.7172,96515.0
2021-02-12 11:35:00,108.02,108.18,107.95,107.96,24437.0,84.7486,84.8741,84.6937,84.7015,24437.0
2021-02-12 11:40:00,107.96,108.24,107.76,108.24,26898.0,84.7015,84.9212,84.5446,84.9212,26898.0
2021-02-12 11:45:00,108.23,108.41,108.21,108.21,10597.0,84.9134,85.0546,84.8977,84.8977,10597.0
2021-02-12 11:50:00,108.24,108.42,108.21,108.39,10089.0,84.9212,85.0624,84.8977,85.0389,10089.0
2021-02-12 11:55:00,108.36,108.7,108.32,108.57,9132.0,85.0154,85.2821,84.984,85.1801,9132.0
2021-02-12 12:00:00,108.54,108.71,108.54,108.62,4830.0,85.1566,85.29,85.1566,85.2193,4830.0
2021-02-12 12:05:00,108.64,108.84,108.64,108.8,9220.0,85.235,85.3919,85.235,85.3606,9220.0
2021-02-12 12:10:00,108.76,108.98,108.76,108.8,4777.0,85.3292,85.5018,85.3292,85.3606,4777.0
2021-02-12 12:15:00,108.82,108.82,108.69,108.76,5735.0,85.3763,85.3763,85.2743,85.3292,5735.0
2021-02-12 12:20:00,108.77,108.8,108.59,108.78,7828.0,85.337,85.3606,85.1958,85.3449,7828.0
2021-02-12 12:25:00,108.8,108.9,108.68,108.87,5403.0,85.3606,85.439,85.2664,85.4155,5403.0
2021-02-12 12:30:00,108.85,108.91,108.79,108.88,3300.0,85.3998,85.4469,85.3527,85.4233,3300.0
2021-02-12 12:35:00,108.91,109.07,108.86,108.89,13164.0,85.4469,85.5724,85.4076,85.4312,13164.0
2021-02-12 12:40:00,108.87,108.93,108.77,108.88,7260.0,85.4155,85.4626,85.337,85.4233,7260.0
2021-02-12 12:45:00,108.91,108.91,108.7,108.74,5881.0,85.4469,85.4469,85.2821,85.3135,5881.0
2021-02-12 12:50:00,108.75,108.83,108.73,108.74,7051.0,85.3213,85.3841,85.3056,85.3135,7051.0
2021-02-12 12:55:00,108.74,108.98,108.74,108.97,3784.0,85.3135,85.5018,85.3135,85.4939,3784.0
2021-02-12 13:00:00,108.99,109.19,108.99,109.17,11269.0,85.5096,85.6665,85.5096,85.6509,11269.0
2021-02-12 13:05:00,109.14,109.22,109.04,109.14,5326.0,85.6273,85.6901,85.5489,85.6273,5326.0
2021-02-12 13:10:00,109.16,109.3,109.1,109.11,10008.0,85.643,85.7528,85.5959,85.6038,10008.0
2021-02-12 13:15:00,109.12,109.37,109.09,109.26,19145.0,85.6116,85.8078,85.5881,85.7215,19145.0
2021-02-12 13:20:00,109.25,109.48,109.2,109.25,13925.0,85.7136,85.8941,85.6744,85.7136,13925.0
2021-02-12 13:25:00,109.29,109.31,109.19,109.22,4194.0,85.745,85.7607,85.6665,85.6901,4194.0
2021-02-12 13:30:00,109.22,109.27,109.14,109.19,4124.0,85.6901,85.7293,85.6273,85.6665,4124.0
2021-02-12 13:35:00,109.16,109.25,109.12,109.23,6493.0,85.643,85.7136,85.6116,85.6979,6493.0
2021-02-12 13:40:00,109.24,109.44,109.24,109.44,27643.0,85.7058,85.8627,85.7058,85.8627,27643.0
2021-02-12 13:45:00,109.43,109.52,109.36,109.42,22022.0,85.8548,85.9254,85.7999,85.847,22022.0
2021-02-12 13:50:00,109.41,109.41,109.11,109.11,4478.0,85.8391,85.8391,85.6038,85.6038,4478.0
2021-02-12 13:55:00,109.09,109.26,108.91,109.22,9051.0,85.5881,85.7215,85.4469,85.6901,9051.0
2021-02-12 14:00:00,109.18,109.21,109.04,109.08,4933.0,85.6587,85.6822,85.5489,85.5802,4933.0
2021-02-12 14:05:00,109.03,109.03,108.8,108.96,6653.0,85.541,85.541,85.3606,85.4861,6653.0
2021-02-12 14:10:00,108.91,108.97,108.82,108.91,3916.0,85.4469,85.4939,85.3763,85.4469,3916.0
2021-02-12 14:15:00,108.95,109.01,108.88,108.98,3299.0,85.4782,85.5253,85.4233,85.5018,3299.0
2021-02-12 14:20:00,108.99,109.01,108.93,108.97,6871.0,85.5096,85.5253,85.4626,85.4939,6871.0
2021-02-12 14:25:00,109.02,109.17,108.92,109.16,7392.0,85.5332,85.6509,85.4547,85.643,7392.0
2021-02-12 14:30:00,109.16,109.16,108.95,108.96,6886.0,85.643,85.643,85.4782,85.4861,6886.0
2021-02-12 14:35:00,108.93,108.93,108.77,108.83,4831.0,85.4626,85.4626,85.337,85.3841,4831.0
2021-02-12 14:40:00,108.82,108.82,108.6,108.76,7578.0,85.3763,85.3763,85.2036,85.3292,7578.0
2021-02-12 14:45:00,108.73,108.87,108.73,108.79,6817.0,85.3056,85.4155,85.3056,85.3527,6817.0
2021-02-12 14:50:00,108.78,108.78,108.54,108.68,12313.0,85.3449,85.3449,85.1566,85.2664,12313.0
2021-02-12 14:55:00,108.69,108.86,108.68,108.84,7988.0,85.2743,85.4076,85.2664,85.3919,7988.0
2021-02-12 15:00:00,108.85,109.06,108.85,109.06,13014.0,85.3998,85.5645,85.3998,85.5645,13014.0
2021-02-12 15:05:00,109.04,109.1,108.92,108.94,9270.0,85.5489,85.5959,85.4547,85.4704,9270.0
2021-02-12 15:10:00,108.92,109.06,108.91,109.02,6779.0,85.4547,85.5645,85.4469,85.5332,6779.0
2021-02-12 15:15:00,109.06,109.11,108.95,109.03,9482.0,85.5645,85.6038,85.4782,85.541,9482.0
2021-02-12 15:20:00,109.03,109.05,108.91,108.96,11876.0,85.541,85.5567,85.4469,85.4861,11876.0
2021-02-12 15:25:00,108.94,109.0,108.89,108.98,6990.0,85.4704,85.5175,85.4312,85.5018,6990.0
2021-02-12 15:30:00,108.96,108.98,108.89,108.96,7590.0,85.4861,85.5018,85.4312,85.4861,7590.0
2021-02-12 15:35:00,108.97,109.09,108.93,109.0,20898.0,85.4939,85.5881,85.4626,85.5175,20898.0
2021-02-12 15:40:00,108.99,109.09,108.88,109.01,26327.0,85.5096,85.5881,85.4233,85.5253,26327.0
2021-02-12 15:45:00,109.0,109.19,108.97,109.12,26726.0,85.5175,85.6665,85.4939,85.6116,26726.0
2021-02-12 15:50:00,109.19,109.5,109.12,109.46,54500.0,85.6665,85.9098,85.6116,85.8784,54500.0
2021-02-12 15:55:00,109.48,109.57,109.24,109.29,123516.0,85.8941,85.9647,85.7058,85.745,123516.0
2021-02-16 09:30:00,108.94,109.9,108.63,109.19,174757.0,85.4704,86.2236,85.2272,85.6665,174757.0
2021-02-16 09:35:00,109.09,109.93,109.01,109.83,62378.0,85.5881,86.2471,85.5253,86.1687,62378.0
2021-02-16 09:40:00,109.77,110.49,109.55,110.21,70937.0,86.1216,86.6865,85.949,86.4668,70937.0
2021-02-16 09:45:00,110.21,111.25,110.18,111.2,63414.0,86.4668,87.2827,86.4433,87.2435,63414.0
2021-02-16 09:50:00,111.25,111.4,110.74,110.98,48554.0,87.2827,87.4004,86.8826,87.0709,48554.0
2021-02-16 09:55:00,110.96,111.26,110.84,111.26,53748.0,87.0552,87.2906,86.9611,87.2906,53748.0
2021-02-16 10:00:00,111.26,111.42,110.86,110.88,20302.0,87.2906,87.4161,86.9768,86.9925,20302.0
2021-02-16 10:05:00,110.85,110.99,110.63,110.68,32383.0,86.9689,87.0788,86.7963,86.8355,32383.0
2021-02-16 10:10:00,110.6,110.72,110.09,110.12,19213.0,86.7728,86.8669,86.3727,86.3962,19213.0
2021-02-16 10:15:00,110.11,110.26,109.82,109.84,29078.0,86.3883,86.506,86.1608,86.1765,29078.0
2021-02-16 10:20:00,109.86,109.94,109.68,109.9,41432.0,86.1922,86.255,86.051,86.2236,41432.0
2021-02-16 10:25:00,109.9,110.29,109.89,110.14,27149.0,86.2236,86.5296,86.2157,86.4119,27149.0
2021-02-16 10:30:00,110.14,110.31,110.08,110.31,27405.0,86.4119,86.5453,86.3648,86.5453,27405.0
2021-02-16 10:35:00,110.29,110.51,110.22,110.26,23474.0,86.5296,86.7022,86.4746,86.506,23474.0
2021-02-16 10:40:00,110.23,110.66,110.23,110.43,18766.0,86.4825,86.8199,86.4825,86.6394,18766.0
2021-02-16 10:45:00,110.43,110.47,110.1,110.13,30885.0,86.6394,86.6708,86.3805,86.404,30885.0
2021-02-16 10:50:00,110.18,110.3,110.08,110.18,61650.0,86.4433,86.5374,86.3648,86.4433,61650.0
2021-02-16 10:55:00,110.16,110.78,110.15,110.78,21985.0,86.4276,86.914,86.4197,86.914,21985.0
2021-02-16 11:00:00,110.76,111.13,110.65,111.04,44462.0,86.8983,87.1886,86.812,87.118,44462.0
2021-02-16 11:05:00,111.04,111.16,110.97,111.02,11835.0,87.118,87.2121,87.0631,87.1023,11835.0
2021-02-16 11:10:00,111.05,111.15,110.71,110.79,15291.0,87.1258,87.2043,86.8591,86.9218,15291.0
2021-02-16 11:15:00,110.75,110.94,110.7,110.84,12474.0,86.8905,87.0395,86.8512,86.9611,12474.0
2021-02-16 11:20:00,110.81,110.81,110.52,110.63,14096.0,86.9375,86.9375,86.71,86.7963,14096.0
2021-02-16 11:25:00,110.62,110.95,110.53,110.93,13177.0,86.7885,87.0474,86.7179,87.0317,13177.0
2021-02-16 11:30:00,110.93,110.99,110.67,110.99,12845.0,87.0317,87.0788,86.8277,87.0788,12845.0
2021-02-16 11:35:00,111.0,111.1,110.87,110.99,17615.0,87.0866,87.1651,86.9846,87.0788,17615.0
2021-02-16 11:40:00,110.91,110.97,110.67,110.8,7292.0,87.016,87.0631,86.8277,86.9297,7292.0
2021-02-16 11:45:00,110.75,110.75,110.37,110.52,31477.0,86.8905,86.8905,86.5923,86.71,31477.0
2021-02-16 11:50:00,110.47,110.85,110.37,110.7,21543.0,86.6708,86.9689,86.5923,86.8512,21543.0
2021-02-16 11:55:00,110.72,110.74,110.42,110.43,17389.0,86.8669,86.8826,86.6316,86.6394,17389.0
2021-02-16 12:00:00,110.45,110.6,110.39,110.47,17815.0,86.6551,86.7728,86.608,86.6708,17815.0
2021-02-16 12:05:00,110.48,110.51,110.23,110.29,31196.0,86.6786,86.7022,86.4825,86.5296,31196.0
2021-02-16 12:10:00,110.31,110.6,110.31,110.5,13122.0,86.5453,86.7728,86.5453,86.6943,13122.0
2021-02-16 12:15:00,110.42,110.55,110.42,110.55,6404.0,86.6316,86.7335,86.6316,86.7335,6404.0
2021-02-16 12:20:00,110.58,110.74,110.52,110.74,13301.0,86.7571,86.8826,86.71,86.8826,13301.0
2021-02-16 12:25:00,110.78,110.78,110.53,110.53,8649.0,86.914,86.914,86.7179,86.7179,8649.0
2021-02-16 12:30:00,110.56,110.62,110.51,110.58,4781.0,86.7414,86.7885,86.7022,86.7571,4781.0
2021-02-16 12:35:00,110.58,110.7,110.41,110.47,5825.0,86.7571,86.8512,86.6237,86.6708,5825.0
2021-02-16 12:40:00,110.5,110.6,110.47,110.48,4142.0,86.6943,86.7728,86.6708,86.6786,4142.0
2021-02-16 12:45:00,110.52,110.64,110.46,110.62,6995.0,86.71,86.8042,86.6629,86.7885,6995.0
2021-02-16 12:50:00,110.62,110.69,110.53,110.53,5903.0,86.7885,86.8434,86.7179,86.7179,5903.0
2021-02-16 12:55:00,110.54,110.65,110.5,110.57,5474.0,86.7257,86.812,86.6943,86.7492,5474.0
2021-02-16 13:00:00,110.56,110.69,110.52,110.69,5047.0,86.7414,86.8434,86.71,86.8434,5047.0
2021-02-16 13:05:00,110.63,110.65,110.5,110.51,8350.0,86.7963,86.812,86.6943,86.7022,8350.0
2021-02-16 13:10:00,110.53,110.77,110.53,110.7,10794.0,86.7179,86.9062,86.7179,86.8512,10794.0
2021-02-16 13:15:00,110.78,110.84,110.59,110.61,4770.0,86.914,86.9611,86.7649,86.7806,4770.0
2021-02-16 13:20:00,110.61,110.69,110.55,110.65,5557.0,86.7806,86.8434,86.7335,86.812,5557.0
2021-02-16 13:25:00,110.66,110.74,110.42,110.49,9838.0,86.8199,86.8826,86.6316,86.6865,9838.0
2021-02-16 13:30:00,110.5,110.57,110.43,110.5,6306.0,86.6943,86.7492,86.6394,86.6943,6306.0
2021-02-16 13:35:00,110.54,110.57,110.41,110.46,4708.0,86.7257,86.7492,86.6237,86.6629,4708.0
2021-02-16 13:40:00,110.48,110.48,110.33,110.43,10921.0,86.6786,86.6786,86.5609,86.6394,10921.0
2021-02-16 13:45:00,110.41,110.65,110.37,110.6,7782.0,86.6237,86.812,86.5923,86.7728,7782.0
2021-02-16 13:50:00,110.68,110.79,110.58,110.79,6914.0,86.8355,86.9218,86.7571,86.9218,6914.0
2021-02-16 13:55:00,110.78,110.81,110.56,110.56,6258.0,86.914,86.9375,86.7414,86.7414,6258.0
2021-02-16 14:00:00,110.61,110.74,110.57,110.72,6675.0,86.7806,86.8826,86.7492,86.8669,6675.0
2021-02-16 14:05:00,110.74,110.78,110.62,110.63,7812.0,86.8826,86.914,86.7885,86.7963,7812.0
2021-02-16 14:10:00,110.62,110.73,110.45,110.45,13907.0,86.7885,86.8748,86.6551,86.6551,13907.0
2021-02-16 14:15:00,110.44,110.45,110.31,110.37,11974.0,86.6472,86.6551,86.5453,86.5923,11974.0
2021-02-16 14:20:00,110.41,110.45,110.33,110.37,10415.0,86.6237,86.6551,86.5609,86.5923,10415.0
2021-02-16 14:25:00,110.31,110.43,110.27,110.42,5940.0,86.5453,86.6394,86.5139,86.6316,5940.0
2021-02-16 14:30:00,110.42,110.54,110.23,110.35,32031.0,86.6316,86.7257,86.4825,86.5766,32031.0
2021-02-16 14:35:00,110.41,110.53,110.38,110.43,14542.0,86.6237,86.7179,86.6002,86.6394,14542.0
2021-02-16 14:40:00,110.47,110.63,110.4,110.62,6850.0,86.6708,86.7963,86.6159,86.7885,6850.0
2021-02-16 14:45:00,110.64,110.66,110.46,110.47,5738.0,86.8042,86.8199,86.6629,86.6708,5738.0
2021-02-16 14:50:00,110.51,110.52,110.34,110.51,6169.0,86.7022,86.71,86.5688,86.7022,6169.0
2021-02-16 14:55:00,110.5,110.56,110.44,110.47,6327.0,86.6943,86.7414,86.6472,86.6708,6327.0
2021-02-16 15:00:00,110.48,110.55,110.43,110.55,6118.0,86.6786,86.7335,86.6394,86.7335,6118.0
2021-02-16 15:05:00,110.57,110.57,110.46,110.46,7953.0,86.7492,86.7492,86.6629,86.6629,7953.0
2021-02-16 15:10:00,110.46,110.47,110.25,110.26,11575.0,86.6629,86.6708,86.4982,86.506,11575.0
2021-02-16 15:15:00,110.29,110.37,110.18,110.26,20990.0,86.5296,86.5923,86.4433,86.506,20990.0
2021-02-16 15:20:00,110.28,110.39,110.15,110.38,13434.0,86.5217,86.608,86.4197,86.6002,13434.0
2021-02-16 15:25:00,110.39,110.46,110.34,110.43,11587.0,86.608,86.6629,86.5688,86.6394,11587.0
2021-02-16 15:30:00,110.42,110.42,110.25,110.34,14475.0,86.6316,86.6316,86.4982,86.5688,14475.0
2021-02-16 15:35:00,110.35,110.4,110.2,110.22,16813.0,86.5766,86.6159,86.459,86.4746,16813.0
2021-02-16 15:40:00,110.23,110.35,110.17,110.23,17644.0,86.4825,86.5766,86.4354,86.4825,17644.0
2021-02-16 15:45:00,110.23,110.33,110.17,110.23,39091.0,86.4825,86.5609,86.4354,86.4825,39091.0
2021-02-16 15:50:00,110.21,110.21,109.96,110.1,68809.0,86.4668,86.4668,86.2707,86.3805,68809.0
2021-02-16 15:55:00,110.09,110.25,109.91,109.98,163546.0,86.3727,86.4982,86.2314,86.2863,163546.0
2021-02-17 09:30:00,109.5,110.49,109.39,109.55,108064.0,85.9098,86.6865,85.8235,85.949,108064.0
2021-02-17 09:35:00,109.42,109.42,108.0,108.15,70484.0,85.847,85.847,84.7329,84.8506,70484.0
2021-02-17 09:40:00,108.18,108.75,107.77,108.49,50217.0,84.8741,85.3213,84.5525,85.1173,50217.0
2021-02-17 09:45:00,108.58,108.78,107.84,107.89,35454.0,85.188,85.3449,84.6074,84.6466,35454.0
2021-02-17 09:50:00,107.81,108.12,107.68,107.68,67741.0,84.5838,84.8271,84.4819,84.4819,67741.0
2021-02-17 09:55:00,107.65,108.01,107.56,108.01,47649.0,84.4583,84.7408,84.3877,84.7408,47649.0
2021-02-17 10:00:00,107.84,108.17,107.67,108.12,43227.0,84.6074,84.8663,84.474,84.8271,43227.0
2021-02-17 10:05:00,108.12,108.36,107.8,108.22,38620.0,84.8271,85.0154,84.576,84.9055,38620.0
2021-02-17 10:10:00,108.3,108.31,107.74,107.83,24720.0,84.9683,84.9761,84.5289,84.5995,24720.0
2021-02-17 10:15:00,107.77,107.85,107.55,107.85,25470.0,84.5525,84.6152,84.3799,84.6152,25470.0
2021-02-17 10:20:00,107.85,107.94,107.41,107.41,31627.0,84.6152,84.6858,84.27,84.27,31627.0
2021-02-17 10:25:00,107.39,107.64,107.37,107.58,39291.0,84.2543,84.4505,84.2386,84.4034,39291.0
2021-02-17 10:30:00,107.57,107.87,107.53,107.87,30721.0,84.3955,84.6309,84.3642,84.6309,30721.0
2021-02-17 10:35:00,107.84,108.32,107.83,108.25,38189.0,84.6074,84.984,84.5995,84.9291,38189.0
2021-02-17 10:40:00,108.23,108.23,107.66,107.73,22192.0,84.9134,84.9134,84.4662,84.5211,22192.0
2021-02-17 10:45:00,107.7,108.05,107.52,108.05,26802.0,84.4975,84.7721,84.3563,84.7721,26802.0
2021-02-17 10:50:00,108.05,108.5,107.91,107.98,67416.0,84.7721,85.1252,84.6623,84.7172,67416.0
2021-02-17 10:55:00,108.05,108.06,107.7,107.72,12171.0,84.7721,84.78,84.4975,84.5132,12171.0
2021-02-17 11:00:00,107.68,107.73,107.5,107.53,20062.0,84.4819,84.5211,84.3406,84.3642,20062.0
2021-02-17 11:05:00,107.55,107.79,107.45,107.64,28014.0,84.3799,84.5682,84.3014,84.4505,28014.0
2021-02-17 11:10:00,107.64,107.75,107.58,107.58,7712.0,84.4505,84.5368,84.4034,84.4034,7712.0
2021-02-17 11:15:00,107.55,107.59,107.1,107.4,33808.0,84.3799,84.4112,84.0268,84.2622,33808.0
2021-02-17 11:20:00,107.43,107.63,107.38,107.59,23154.0,84.2857,84.4426,84.2465,84.4112,23154.0
2021-02-17 11:25:00,107.54,107.84,107.4,107.63,29834.0,84.372,84.6074,84.2622,84.4426,29834.0
2021-02-17 11:30:00,107.65,107.77,107.5,107.67,22595.0,84.4583,84.5525,84.3406,84.474,22595.0
2021-02-17 11:35:00,107.65,107.7,107.46,107.5,15826.0,84.4583,84.4975,84.3092,84.3406,15826.0
2021-02-17 11:40:00,107.51,107.78,107.46,107.67,19316.0,84.3485,84.5603,84.3092,84.474,19316.0
2021-02-17 11:45:00,107.63,108.0,107.57,107.99,13277.0,84.4426,84.7329,84.3955,84.7251,13277.0
2021-02-17 11:50:00,107.87,108.28,107.85,108.12,16319.0,84.6309,84.9526,84.6152,84.8271,16319.0
2021-02-17 11:55:00,108.12,108.25,108.04,108.18,13703.0,84.8271,84.9291,84.7643,84.8741,13703.0
2021-02-17 12:00:00,108.2,108.28,107.9,108.07,12774.0,84.8898,84.9526,84.6545,84.7878,12774.0
2021-02-17 12:05:00,108.05,108.12,107.75,107.85,11435.0,84.7721,84.8271,84.5368,84.6152,11435.0
2021-02-17 12:10:00,107.8,108.06,107.77,107.77,8802.0,84.576,84.78,84.5525,84.5525,8802.0
2021-02-17 12:15:00,107.76,108.01,107.75,107.98,23213.0,84.5446,84.7408,84.5368,84.7172,23213.0
2021-02-17 12:20:00,107.96,108.18,107.86,108.12,11110.0,84.7015,84.8741,84.6231,84.8271,11110.0
2021-02-17 12:25:00,108.12,108.3,108.08,108.3,17821.0,84.8271,84.9683,84.7957,84.9683,17821.0
2021-02-17 12:30:00,108.25,108.27,107.89,107.91,19622.0,84.9291,84.9447,84.6466,84.6623,19622.0
2021-02-17 12:35:00,107.92,108.01,107.82,108.01,11886.0,84.6701,84.7408,84.5917,84.7408,11886.0
2021-02-17 12:40:00,107.98,108.09,107.89,108.04,12151.0,84.7172,84.8035,84.6466,84.7643,12151.0
2021-02-17 12:45:00,108.02,108.26,108.02,108.2,6822.0,84.7486,84.9369,84.7486,84.8898,6822.0
2021-02-17 12:50:00,108.17,108.34,108.11,108.14,8433.0,84.8663,84.9997,84.8192,84.8428,8433.0
2021-02-17 12:55:00,108.14,108.25,108.11,108.18,5230.0,84.8428,84.9291,84.8192,84.8741,5230.0
2021-02-17 13:00:00,108.23,108.42,108.16,108.37,9363.0,84.9134,85.0624,84.8584,85.0232,9363.0
2021-02-17 13:05:00,108.31,108.55,108.29,108.47,17736.0,84.9761,85.1644,84.9604,85.1017,17736.0
2021-02-17 13:10:00,108.41,108.47,108.27,108.27,20246.0,85.0546,85.1017,84.9447,84.9447,20246.0
2021-02-17 13:15:00,108.29,108.53,108.22,108.45,12688.0,84.9604,85.1487,84.9055,85.086,12688.0
2021-02-17 13:20:00,108.49,108.5,108.28,108.32,10663.0,85.1173,85.1252,84.9526,84.984,10663.0
2021-02-17 13:25:00,108.35,108.44,108.24,108.37,9422.0,85.0075,85.0781,84.9212,85.0232,9422.0
2021-02-17 13:30:00,108.38,108.4,108.2,108.23,16072.0,85.031,85.0467,84.8898,84.9134,16072.0
2021-02-17 13:35:00,108.24,108.31,108.24,108.24,13232.0,84.9212,84.9761,84.9212,84.9212,13232.0
2021-02-17 13:40:00,108.26,108.46,108.25,108.35,14189.0,84.9369,85.0938,84.9291,85.0075,14189.0
2021-02-17 13:45:00,108.34,108.35,108.1,108.1,14760.0,84.9997,85.0075,84.8114,84.8114,14760.0
2021-02-17 13:50:00,108.07,108.21,108.07,108.16,7192.0,84.7878,84.8977,84.7878,84.8584,7192.0
2021-02-17 13:55:00,108.16,108.22,108.12,108.16,8148.0,84.8584,84.9055,84.8271,84.8584,8148.0
2021-02-17 14:00:00,108.16,108.43,108.16,108.33,11050.0,84.8584,85.0703,84.8584,84.9918,11050.0
2021-02-17 14:05:00,108.34,108.42,108.31,108.39,9757.0,84.9997,85.0624,84.9761,85.0389,9757.0
2021-02-17 14:10:00,108.35,108.37,108.19,108.3,13209.0,85.0075,85.0232,84.882,84.9683,13209.0
2021-02-17 14:15:00,108.29,108.38,108.25,108.34,11997.0,84.9604,85.031,84.9291,84.9997,11997.0
2021-02-17 14:20:00,108.34,108.34,108.13,108.19,14186.0,84.9997,84.9997,84.8349,84.882,14186.0
2021-02-17 14:25:00,108.21,108.32,108.16,108.25,13311.0,84.8977,84.984,84.8584,84.9291,13311.0
2021-02-17 14:30:00,108.25,108.35,108.24,108.32,15759.0,84.9291,85.0075,84.9212,84.984,15759.0
2021-02-17 14:35:00,108.35,108.39,108.2,108.31,31258.0,85.0075,85.0389,84.8898,84.9761,31258.0
2021-02-17 14:40:00,108.29,108.56,108.27,108.55,40457.0,84.9604,85.1723,84.9447,85.1644,40457.0
2021-02-17 14:45:00,108.56,108.78,108.52,108.55,20088.0,85.1723,85.3449,85.1409,85.1644,20088.0
2021-02-17 14:50:00,108.55,108.7,108.54,108.63,16227.0,85.1644,85.2821,85.1566,85.2272,16227.0
2021-02-17 14:55:00,108.61,108.76,108.55,108.71,32670.0,85.2115,85.3292,85.1644,85.29,32670.0
2021-02-17 15:00:00,108.7,108.81,108.66,108.68,17570.0,85.2821,85.3684,85.2507,85.2664,17570.0
2021-02-17 15:05:00,108.67,108.7,108.56,108.57,23990.0,85.2586,85.2821,85.1723,85.1801,23990.0
2021-02-17 15:10:00,108.57,108.58,108.39,108.5,23606.0,85.1801,85.188,85.0389,85.1252,23606.0
2021-02-17 15:15:00,108.48,108.49,108.28,108.42,20304.0,85.1095,85.1173,84.9526,85.0624,20304.0
2021-02-17 15:20:00,108.43,108.48,108.18,108.29,33814.0,85.0703,85.1095,84.8741,84.9604,33814.0
2021-02-17 15:25:00,108.27,108.29,108.02,108.05,22862.0,84.9447,84.9604,84.7486,84.7721,22862.0
2021-02-17 15:30:00,108.07,108.38,108.07,108.29,27179.0,84.7878,85.031,84.7878,84.9604,27179.0
2021-02-17 15:35:00,108.29,108.39,108.17,108.2,28154.0,84.9604,85.0389,84.8663,84.8898,28154.0
2021-02-17 15:40:00,108.2,108.22,108.0,108.09,34888.0,84.8898,84.9055,84.7329,84.8035,34888.0
2021-02-17 15:45:00,108.06,108.3,108.04,108.27,36891.0,84.78,84.9683,84.7643,84.9447,36891.0
2021-02-17 15:50:00,108.29,108.39,108.12,108.38,38780.0,84.9604,85.0389,84.8271,85.031,38780.0
2021-02-17 15:55:00,108.34,108.39,108.14,108.23,131156.0,84.9997,85.0389,84.8428,84.9134,131156.0
2021-02-18 09:30:00,107.39,107.67,106.09,107.5,145013.0,84.2543,84.474,83.2344,84.3406,145013.0
2021-02-18 09:35:00,107.45,108.58,107.31,108.42,57682.0,84.3014,85.188,84.1916,85.0624,57682.0
2021-02-18 09:40:00,108.39,108.46,107.88,108.37,29935.0,85.0389,85.0938,84.6388,85.0232,29935.0
2021-02-18 09:45:00,108.39,108.65,108.1,108.2,29131.0,85.0389,85.2429,84.8114,84.8898,29131.0
2021-02-18 09:50:00,108.13,108.21,107.96,108.03,41138.0,84.8349,84.8977,84.7015,84.7564,41138.0
2021-02-18 09:55:00,108.11,108.37,107.98,108.31,26319.0,84.8192,85.0232,84.7172,84.9761,26319.0
2021-02-18 10:00:00,108.23,108.29,107.83,107.98,29332.0,84.9134,84.9604,84.5995,84.7172,29332.0
2021-02-18 10:05:00,108.04,108.04,107.55,107.61,60431.0,84.7643,84.7643,84.3799,84.4269,60431.0
2021-02-18 10:10:00,107.6,108.03,107.52,107.59,29914.0,84.4191,84.7564,84.3563,84.4112,29914.0
2021-02-18 10:15:00,107.6,107.63,107.21,107.26,42642.0,84.4191,84.4426,84.1131,84.1523,42642.0
2021-02-18 10:20:00,107.29,107.31,106.68,106.7,34293.0,84.1759,84.1916,83.6973,83.713,34293.0
2021-02-18 10:25:00,106.73,106.75,106.11,106.21,72786.0,83.7365,83.7522,83.2501,83.3285,72786.0
2021-02-18 10:30:00,106.22,106.78,106.02,106.74,41307.0,83.3364,83.7757,83.1795,83.7444,41307.0
2021-02-18 10:35:00,106.64,106.81,106.4,106.43,20694.0,83.6659,83.7993,83.4776,83.5011,20694.0
2021-02-18 10:40:00,106.38,106.54,106.28,106.33,29904.0,83.4619,83.5874,83.3835,83.4227,29904.0
2021-02-18 10:45:00,106.34,106.34,105.93,106.05,43364.0,83.4305,83.4305,83.1089,83.203,43364.0
2021-02-18 10:50:00,106.07,106.48,106.04,106.3,33461.0,83.2187,83.5404,83.1952,83.3992,33461.0
2021-02-18 10:55:00,106.27,106.56,106.0,106.01,23846.0,83.3756,83.6031,83.1638,83.1716,23846.0
2021-02-18 11:00:00,106.0,106.29,105.95,106.23,17131.0,83.1638,83.3913,83.1246,83.3442,17131.0
2021-02-18 11:05:00,106.22,106.24,105.9,105.9,20800.0,83.3364,83.3521,83.0853,83.0853,20800.0
2021-02-18 11:10:00,105.99,106.32,105.84,106.23,86070.0,83.1559,83.4148,83.0383,83.3442,86070.0
2021-02-18 11:15:00,106.19,106.47,106.16,106.29,20010.0,83.3129,83.5325,83.2893,83.3913,20010.0
2021-02-18 11:20:00,106.32,106.64,106.26,106.48,27577.0,83.4148,83.6659,83.3678,83.5404,27577.0
2021-02-18 11:25:00,106.54,106.9,106.5,106.66,15652.0,83.5874,83.8699,83.5561,83.6816,15652.0
2021-02-18 11:30:00,106.54,106.61,106.2,106.22,20565.0,83.5874,83.6424,83.3207,83.3364,20565.0
2021-02-18 11:35:00,106.21,106.42,106.15,106.42,22057.0,83.3285,83.4933,83.2815,83.4933,22057.0
2021-02-18 11:40:00,106.42,106.44,106.24,106.4,19847.0,83.4933,83.509,83.3521,83.4776,19847.0
2021-02-18 11:45:00,106.39,106.39,106.09,106.13,22302.0,83.4698,83.4698,83.2344,83.2658,22302.0
2021-02-18 11:50:00,106.16,106.25,106.11,106.22,18031.0,83.2893,83.3599,83.2501,83.3364,18031.0
2021-02-18 11:55:00,106.17,106.19,105.93,105.93,28731.0,83.2972,83.3129,83.1089,83.1089,28731.0
2021-02-18 12:00:00,105.94,106.1,105.92,105.98,11155.0,83.1167,83.2422,83.101,83.1481,11155.0
2021-02-18 12:05:00,105.9,106.06,105.77,105.94,16961.0,83.0853,83.2109,82.9833,83.1167,16961.0
2021-02-18 12:10:00,105.95,105.95,105.8,105.82,15901.0,83.1246,83.1246,83.0069,83.0226,15901.0
2021-02-18 12:15:00,105.84,105.96,105.72,105.93,16388.0,83.0383,83.1324,82.9441,83.1089,16388.0
2021-02-18 12:20:00,105.96,106.08,105.9,105.98,23615.0,83.1324,83.2265,83.0853,83.1481,23615.0
2021-02-18 12:25:00,106.01,106.14,105.98,106.01,24031.0,83.1716,83.2736,83.1481,83.1716,24031.0
2021-02-18 12:30:00,106.02,106.28,105.99,106.21,17784.0,83.1795,83.3835,83.1559,83.3285,17784.0
2021-02-18 12:35:00,106.25,106.27,106.11,106.22,10528.0,83.3599,83.3756,83.2501,83.3364,10528.0
2021-02-18 12:40:00,106.26,106.36,106.22,106.24,14003.0,83.3678,83.4462,83.3364,83.3521,14003.0
2021-02-18 12:45:00,106.22,106.42,106.18,106.36,20602.0,83.3364,83.4933,83.305,83.4462,20602.0
2021-02-18 12:50:00,106.36,106.41,106.22,106.28,19584.0,83.4462,83.4855,83.3364,83.3835,19584.0
2021-02-18 12:55:00,106.29,106.54,106.29,106.43,18316.0,83.3913,83.5874,83.3913,83.5011,18316.0
2021-02-18 13:00:00,106.42,106.43,106.23,106.33,13710.0,83.4933,83.5011,83.3442,83.4227,13710.0
2021-02-18 13:05:00,106.29,106.36,106.18,106.36,20762.0,83.3913,83.4462,83.305,83.4462,20762.0
2021-02-18 13:10:00,106.39,106.47,106.26,106.36,8007.0,83.4698,83.5325,83.3678,83.4462,8007.0
2021-02-18 13:15:00,106.39,106.64,106.31,106.52,16530.0,83.4698,83.6659,83.407,83.5718,16530.0
2021-02-18 13:20:00,106.5,106.78,106.44,106.69,23964.0,83.5561,83.7757,83.509,83.7051,23964.0
2021-02-18 13:25:00,106.68,106.86,106.67,106.8,14062.0,83.6973,83.8385,83.6894,83.7914,14062.0
2021-02-18 13:30:00,106.84,106.89,106.66,106.67,11435.0,83.8228,83.862,83.6816,83.6894,11435.0
2021-02-18 13:35:00,106.69,106.7,106.5,106.57,10842.0,83.7051,83.713,83.5561,83.611,10842.0
2021-02-18 13:40:00,106.54,106.57,106.31,106.46,12678.0,83.5874,83.611,83.407,83.5247,12678.0
2021-02-18 13:45:00,106.44,106.46,106.18,106.2,10686.0,83.509,83.5247,83.305,83.3207,10686.0
2021-02-18 13:50:00,106.16,106.2,106.09,106.11,14466.0,83.2893,83.3207,83.2344,83.2501,14466.0
2021-02-18 13:55:00,106.11,106.35,106.05,106.23,15606.0,83.2501,83.4384,83.203,83.3442,15606.0
2021-02-18 14:00:00,106.28,106.48,106.25,106.33,15397.0,83.3835,83.5404,83.3599,83.4227,15397.0
2021-02-18 14:05:00,106.28,106.38,106.11,106.28,12640.0,83.3835,83.4619,83.2501,83.3835,12640.0
2021-02-18 14:10:00,106.28,106.31,106.15,106.2,9564.0,83.3835,83.407,83.2815,83.3207,9564.0
2021-02-18 14:15:00,106.19,106.24,106.08,106.08,9206.0,83.3129,83.3521,83.2265,83.2265,9206.0
2021-02-18 14:20:00,106.11,106.55,106.06,106.52,29497.0,83.2501,83.5953,83.2109,83.5718,29497.0
2021-02-18 14:25:00,106.49,106.68,106.49,106.68,11105.0,83.5482,83.6973,83.5482,83.6973,11105.0
2021-02-18 14:30:00,106.65,106.69,106.58,106.61,10364.0,83.6737,83.7051,83.6188,83.6424,10364.0
2021-02-18 14:35:00,106.6,106.95,106.59,106.89,45722.0,83.6345,83.9091,83.6267,83.862,45722.0
2021-02-18 14:40:00,106.9,107.03,106.89,106.98,15465.0,83.8699,83.9719,83.862,83.9327,15465.0
2021-02-18 14:45:00,107.0,107.0,106.83,106.83,12579.0,83.9483,83.9483,83.815,83.815,12579.0
2021-02-18 14:50:00,106.87,106.87,106.69,106.87,35451.0,83.8464,83.8464,83.7051,83.8464,35451.0
2021-02-18 14:55:00,106.87,107.09,106.86,107.07,12548.0,83.8464,84.019,83.8385,84.0033,12548.0
2021-02-18 15:00:00,107.06,107.22,107.04,107.06,54494.0,83.9954,84.121,83.9797,83.9954,54494.0
2021-02-18 15:05:00,107.04,107.21,106.93,107.2,18988.0,83.9797,84.1131,83.8934,84.1053,18988.0
2021-02-18 15:10:00,107.19,107.25,107.14,107.15,18000.0,84.0974,84.1445,84.0582,84.066,18000.0
2021-02-18 15:15:00,107.15,107.27,107.07,107.11,49840.0,84.066,84.1602,84.0033,84.0346,49840.0
2021-02-18 15:20:00,107.09,107.2,107.05,107.1,34755.0,84.019,84.1053,83.9876,84.0268,34755.0
2021-02-18 15:25:00,107.09,107.17,107.01,107.06,38679.0,84.019,84.0817,83.9562,83.9954,38679.0
2021-02-18 15:30:00,107.06,107.17,106.82,106.91,34741.0,83.9954,84.0817,83.8071,83.8777,34741.0
2021-02-18 15:35:00,106.91,107.04,106.83,106.84,15697.0,83.8777,83.9797,83.815,83.8228,15697.0
2021-02-18 15:40:00,106.8,107.03,106.8,106.95,27293.0,83.7914,83.9719,83.7914,83.9091,27293.0
2021-02-18 15:45:00,106.94,107.04,106.87,106.98,31855.0,83.9013,83.9797,83.8464,83.9327,31855.0
2021-02-18 15:50:00,107.01,107.05,106.75,106.84,61383.0,83.9562,83.9876,83.7522,83.8228,61383.0
2021-02-18 15:55:00,106.83,106.83,106.46,106.54,116932.0,83.815,83.815,83.5247,83.5874,116932.0
2021-02-19 09:30:00,107.42,107.81,106.7,107.49,110301.0,84.2779,84.5838,83.713,84.3328,110301.0
2021-02-19 09:35:00,107.53,107.88,107.31,107.58,28458.0,84.3642,84.6388,84.1916,84.4034,28458.0
2021-02-19 09:40:00,107.56,107.6,107.15,107.37,22724.0,84.3877,84.4191,84.066,84.2386,22724.0
2021-02-19 09:45:00,107.43,107.74,107.29,107.37,25192.0,84.2857,84.5289,84.1759,84.2386,25192.0
2021-02-19 09:50:00,107.41,107.48,107.16,107.42,22342.0,84.27,84.3249,84.0739,84.2779,22342.0
2021-02-19 09:55:00,107.42,108.13,107.36,108.1,44915.0,84.2779,84.8349,84.2308,84.8114,44915.0
2021-02-19 10:00:00,108.0,108.17,107.64,107.74,21552.0,84.7329,84.8663,84.4505,84.5289,21552.0
2021-02-19 10:05:00,107.76,108.09,107.7,108.09,46035.0,84.5446,84.8035,84.4975,84.8035,46035.0
2021-02-19 10:10:00,108.13,108.38,108.08,108.1,23250.0,84.8349,85.031,84.7957,84.8114,23250.0
2021-02-19 10:15:00,108.09,108.36,108.09,108.34,58326.0,84.8035,85.0154,84.8035,84.9997,58326.0
2021-02-19 10:20:00,108.29,108.84,108.21,108.78,20793.0,84.9604,85.3919,84.8977,85.3449,20793.0
2021-02-19 10:25:00,108.81,109.09,108.77,108.92,29706.0,85.3684,85.5881,85.337,85.4547,29706.0
2021-02-19 10:30:00,108.91,109.18,108.87,108.87,26052.0,85.4469,85.6587,85.4155,85.4155,26052.0
2021-02-19 10:35:00,108.9,109.1,108.75,108.97,15138.0,85.439,85.5959,85.3213,85.4939,15138.0
2021-02-19 10:40:00,108.96,109.14,108.84,109.11,14676.0,85.4861,85.6273,85.3919,85.6038,14676.0
2021-02-19 10:45:00,109.12,109.42,109.1,109.31,27487.0,85.6116,85.847,85.5959,85.7607,27487.0
2021-02-19 10:50:00,109.33,109.54,109.08,109.21,21331.0,85.7764,85.9411,85.5802,85.6822,21331.0
2021-02-19 10:55:00,109.26,109.39,109.19,109.29,15414.0,85.7215,85.8235,85.6665,85.745,15414.0
2021-02-19 11:00:00,109.26,109.39,109.2,109.37,13951.0,85.7215,85.8235,85.6744,85.8078,13951.0
2021-02-19 11:05:00,109.33,109.73,109.26,109.65,44766.0,85.7764,86.0902,85.7215,86.0274,44766.0
2021-02-19 11:10:00,109.64,109.65,109.44,109.5,7636.0,86.0196,86.0274,85.8627,85.9098,7636.0
2021-02-19 11:15:00,109.6,109.66,109.54,109.62,7306.0,85.9882,86.0353,85.9411,86.0039,7306.0
2021-02-19 11:20:00,109.61,109.78,109.37,109.46,31901.0,85.9961,86.1294,85.8078,85.8784,31901.0
2021-02-19 11:25:00,109.45,109.5,109.34,109.39,12890.0,85.8705,85.9098,85.7842,85.8235,12890.0
2021-02-19 11:30:00,109.39,109.43,109.29,109.31,11477.0,85.8235,85.8548,85.745,85.7607,11477.0
2021-02-19 11:35:00,109.32,109.32,109.07,109.15,23080.0,85.7685,85.7685,85.5724,85.6352,23080.0
2021-02-19 11:40:00,109.14,109.36,109.09,109.28,6944.0,85.6273,85.7999,85.5881,85.7372,6944.0
2021-02-19 11:45:00,109.25,109.48,109.21,109.42,16711.0,85.7136,85.8941,85.6822,85.847,16711.0
2021-02-19 11:50:00,109.46,109.46,109.23,109.3,23525.0,85.8784,85.8784,85.6979,85.7528,23525.0
2021-02-19 11:55:00,109.28,109.37,109.18,109.37,11263.0,85.7372,85.8078,85.6587,85.8078,11263.0
2021-02-19 12:00:00,109.37,109.64,109.37,109.39,36442.0,85.8078,86.0196,85.8078,85.8235,36442.0
2021-02-19 12:05:00,109.4,109.46,109.01,109.22,44387.0,85.8313,85.8784,85.5253,85.6901,44387.0
2021-02-19 12:10:00,109.22,109.27,109.09,109.17,5520.0,85.6901,85.7293,85.5881,85.6509,5520.0
2021-02-19 12:15:00,109.07,109.16,108.99,109.07,14257.0,85.5724,85.643,85.5096,85.5724,14257.0
2021-02-19 12:20:00,109.05,109.05,108.71,108.77,30859.0,85.5567,85.5567,85.29,85.337,30859.0
2021-02-19 12:25:00,108.75,108.97,108.73,108.77,12439.0,85.3213,85.4939,85.3056,85.337,12439.0
2021-02-19 12:30:00,108.75,108.8,108.69,108.72,15219.0,85.3213,85.3606,85.2743,85.2978,15219.0
2021-02-19 12:35:00,108.72,108.75,108.62,108.73,7602.0,85.2978,85.3213,85.2193,85.3056,7602.0
2021-02-19 12:40:00,108.69,108.7,108.45,108.68,16482.0,85.2743,85.2821,85.086,85.2664,16482.0
2021-02-19 12:45:00,108.65,108.79,108.61,108.66,8716.0,85.2429,85.3527,85.2115,85.2507,8716.0
2021-02-19 12:50:00,108.66,108.73,108.45,108.53,23400.0,85.2507,85.3056,85.086,85.1487,23400.0
2021-02-19 12:55:00,108.5,108.63,108.42,108.6,16479.0,85.1252,85.2272,85.0624,85.2036,16479.0
2021-02-19 13:00:00,108.64,108.75,108.61,108.64,7793.0,85.235,85.3213,85.2115,85.235,7793.0
2021-02-19 13:05:00,108.66,108.69,108.48,108.48,14061.0,85.2507,85.2743,85.1095,85.1095,14061.0
2021-02-19 13:10:00,108.35,108.55,108.35,108.44,13824.0,85.0075,85.1644,85.0075,85.0781,13824.0
2021-02-19 13:15:00,108.42,108.62,108.39,108.53,8776.0,85.0624,85.2193,85.0389,85.1487,8776.0
2021-02-19 13:20:00,108.5,108.63,108.47,108.58,16476.0,85.1252,85.2272,85.1017,85.188,16476.0
2021-02-19 13:25:00,108.58,108.83,108.58,108.82,12816.0,85.188,85.3841,85.188,85.3763,12816.0
2021-02-19 13:30:00,108.78,108.78,108.58,108.6,17605.0,85.3449,85.3449,85.188,85.2036,17605.0
2021-02-19 13:35:00,108.62,108.81,108.56,108.81,28543.0,85.2193,85.3684,85.1723,85.3684,28543.0
2021-02-19 13:40:00,108.81,108.98,108.8,108.97,21970.0,85.3684,85.5018,85.3606,85.4939,21970.0
2021-02-19 13:45:00,108.98,109.05,108.71,108.8,38291.0,85.5018,85.5567,85.29,85.3606,38291.0
2021-02-19 13:50:00,108.79,108.9,108.68,108.89,13030.0,85.3527,85.439,85.2664,85.4312,13030.0
2021-02-19 13:55:00,108.85,108.95,108.83,108.84,7941.0,85.3998,85.4782,85.3841,85.3919,7941.0
2021-02-19 14:00:00,108.84,109.05,108.81,108.88,14218.0,85.3919,85.5567,85.3684,85.4233,14218.0
2021-02-19 14:05:00,108.91,108.94,108.76,108.76,10288.0,85.4469,85.4704,85.3292,85.3292,10288.0
2021-02-19 14:10:00,108.78,108.81,108.69,108.73,16330.0,85.3449,85.3684,85.2743,85.3056,16330.0
2021-02-19 14:15:00,108.69,108.87,108.66,108.85,6015.0,85.2743,85.4155,85.2507,85.3998,6015.0
2021-02-19 14:20:00,108.87,108.87,108.54,108.61,7596.0,85.4155,85.4155,85.1566,85.2115,7596.0
2021-02-19 14:25:00,108.66,108.75,108.44,108.53,8915.0,85.2507,85.3213,85.0781,85.1487,8915.0
2021-02-19 14:30:00,108.52,109.45,108.52,109.37,86072.0,85.1409,85.8705,85.1409,85.8078,86072.0
2021-02-19 14:35:00,109.38,109.65,109.34,109.63,22029.0,85.8156,86.0274,85.7842,86.0118,22029.0
2021-02-19 14:40:00,109.6,109.62,109.36,109.46,17655.0,85.9882,86.0039,85.7999,85.8784,17655.0
2021-02-19 14:45:00,109.46,109.78,109.42,109.62,12673.0,85.8784,86.1294,85.847,86.0039,12673.0
2021-02-19 14:50:00,109.58,109.86,109.57,109.82,31371.0,85.9725,86.1922,85.9647,86.1608,31371.0
2021-02-19 14:55:00,109.84,109.93,109.69,109.72,20635.0,86.1765,86.2471,86.0588,86.0824,20635.0
2021-02-19 15:00:00,109.69,109.78,109.62,109.67,24290.0,86.0588,86.1294,86.0039,86.0431,24290.0
2021-02-19 15:05:00,109.64,109.71,109.44,109.47,18235.0,86.0196,86.0745,85.8627,85.8862,18235.0
2021-02-19 15:10:00,109.47,109.77,109.47,109.6,14168.0,85.8862,86.1216,85.8862,85.9882,14168.0
2021-02-19 15:15:00,109.6,109.82,109.6,109.73,10885.0,85.9882,86.1608,85.9882,86.0902,10885.0
2021-02-19 15:20:00,109.71,109.8,109.64,109.75,12411.0,86.0745,86.1451,86.0196,86.1059,12411.0
2021-02-19 15:25:00,109.73,109.77,109.58,109.67,19658.0,86.0902,86.1216,85.9725,86.0431,19658.0
2021-02-19 15:30:00,109.66,109.93,109.6,109.84,41411.0,86.0353,86.2471,85.9882,86.1765,41411.0
2021-02-19 15:35:00,109.86,109.88,109.66,109.73,38823.0,86.1922,86.2079,86.0353,86.0902,38823.0
2021-02-19 15:40:00,109.73,109.76,109.47,109.47,31429.0,86.0902,86.1137,85.8862,85.8862,31429.0
2021-02-19 15:45:00,109.49,109.7,109.49,109.56,34476.0,85.9019,86.0667,85.9019,85.9568,34476.0
2021-02-19 15:50:00,109.59,109.74,109.38,109.64,90509.0,85.9804,86.0981,85.8156,86.0196,90509.0
2021-02-19 15:55:00,109.62,109.68,109.37,109.41,134475.0,86.0039,86.051,85.8078,85.8391,134475.0
2021-02-22 09:30:00,108.93,111.35,108.93,111.11,131433.0,85.4626,87.3612,85.4626,87.1729,131433.0
2021-02-22 09:35:00,111.1,111.48,110.62,111.1,76220.0,87.1651,87.4632,86.7885,87.1651,76220.0
2021-02-22 09:40:00,111.25,111.25,110.61,110.9,29751.0,87.2827,87.2827,86.7806,87.0081,29751.0
2021-02-22 09:45:00,110.94,111.12,110.64,110.64,52304.0,87.0395,87.1808,86.8042,86.8042,52304.0
2021-02-22 09:50:00,110.7,111.0,110.53,110.96,23643.0,86.8512,87.0866,86.7179,87.0552,23643.0
2021-02-22 09:55:00,110.97,110.97,110.64,110.81,21657.0,87.0631,87.0631,86.8042,86.9375,21657.0
2021-02-22 10:00:00,110.84,110.91,110.61,110.81,32535.0,86.9611,87.016,86.7806,86.9375,32535.0
2021-02-22 10:05:00,110.81,111.25,110.8,111.21,101986.0,86.9375,87.2827,86.9297,87.2514,101986.0
2021-02-22 10:10:00,111.16,111.68,111.11,111.68,103125.0,87.2121,87.6201,87.1729,87.6201,103125.0
2021-02-22 10:15:00,111.64,112.16,111.56,112.09,79899.0,87.5887,87.9967,87.526,87.9418,79899.0
2021-02-22 10:20:00,112.04,112.8,112.04,112.75,43533.0,87.9025,88.4988,87.9025,88.4596,43533.0
2021-02-22 10:25:00,112.78,112.82,112.38,112.4,35669.0,88.4831,88.5145,88.1693,88.185,35669.0
2021-02-22 10:30:00,112.36,112.61,112.31,112.58,26990.0,88.1536,88.3498,88.1144,88.3262,26990.0
2021-02-22 10:35:00,112.58,112.65,112.27,112.59,51540.0,88.3262,88.3811,88.083,88.3341,51540.0
2021-02-22 10:40:00,112.61,112.88,112.59,112.8,59091.0,88.3498,88.5616,88.3341,88.4988,59091.0
2021-02-22 10:45:00,112.82,112.87,112.6,112.72,47613.0,88.5145,88.5537,88.3419,88.4361,47613.0
2021-02-22 10:50:00,112.73,112.88,112.6,112.66,43410.0,88.4439,88.5616,88.3419,88.389,43410.0
2021-02-22 10:55:00,112.66,112.79,112.57,112.62,54335.0,88.389,88.491,88.3184,88.3576,54335.0
2021-02-22 11:00:00,112.63,113.69,112.61,113.54,95645.0,88.3654,89.1971,88.3498,89.0794,95645.0
2021-02-22 11:05:00,113.58,113.85,113.5,113.78,55610.0,89.1108,89.3226,89.048,89.2677,55610.0
2021-02-22 11:10:00,113.8,113.92,113.1,113.28,39892.0,89.2834,89.3775,88.7342,88.8754,39892.0
2021-02-22 11:15:00,113.24,113.35,112.95,113.03,30597.0,88.844,88.9303,88.6165,88.6793,30597.0
2021-02-22 11:20:00,113.01,113.41,113.01,113.29,43355.0,88.6636,88.9774,88.6636,88.8833,43355.0
2021-02-22 11:25:00,113.29,113.36,113.11,113.25,59087.0,88.8833,88.9382,88.742,88.8519,59087.0
2021-02-22 11:30:00,113.27,113.35,113.12,113.18,39557.0,88.8676,88.9303,88.7499,88.797,39557.0
2021-02-22 11:35:00,113.16,113.25,113.13,113.18,33296.0,88.7813,88.8519,88.7577,88.797,33296.0
2021-02-22 11:40:00,113.21,113.37,112.88,113.37,30038.0,88.8205,88.946,88.5616,88.946,30038.0
2021-02-22 11:45:00,113.36,113.8,113.19,113.54,21573.0,88.9382,89.2834,88.8048,89.0794,21573.0
2021-02-22 11:50:00,113.55,113.79,113.55,113.71,9431.0,89.0872,89.2755,89.0872,89.2128,9431.0
2021-02-22 11:55:00,113.72,113.93,113.59,113.81,24210.0,89.2206,89.3854,89.1186,89.2912,24210.0
2021-02-22 12:00:00,113.8,113.85,113.44,113.56,27787.0,89.2834,89.3226,89.0009,89.0951,27787.0
2021-02-22 12:05:00,113.56,113.63,113.39,113.57,8906.0,89.0951,89.15,88.9617,89.1029,8906.0
2021-02-22 12:10:00,113.58,113.65,113.43,113.61,10296.0,89.1108,89.1657,88.9931,89.1343,10296.0
2021-02-22 12:15:00,113.68,113.88,113.61,113.83,13038.0,89.1892,89.3461,89.1343,89.3069,13038.0
2021-02-22 12:20:00,113.86,114.2,113.86,114.08,24613.0,89.3305,89.5972,89.3305,89.5031,24613.0
2021-02-22 12:25:00,114.08,114.23,114.06,114.2,14834.0,89.5031,89.6207,89.4874,89.5972,14834.0
2021-02-22 12:30:00,114.2,114.36,114.18,114.3,16252.0,89.5972,89.7227,89.5815,89.6757,16252.0
2021-02-22 12:35:00,114.37,114.53,114.3,114.45,20442.0,89.7306,89.8561,89.6757,89.7933,20442.0
2021-02-22 12:40:00,114.5,114.51,114.2,114.42,15498.0,89.8326,89.8404,89.5972,89.7698,15498.0
2021-02-22 12:45:00,114.45,114.47,114.31,114.47,17270.0,89.7933,89.809,89.6835,89.809,17270.0
2021-02-22 12:50:00,114.46,114.64,114.43,114.53,12379.0,89.8012,89.9424,89.7777,89.8561,12379.0
2021-02-22 12:55:00,114.53,114.6,114.47,114.55,14814.0,89.8561,89.911,89.809,89.8718,14814.0
2021-02-22 13:00:00,114.54,114.66,114.45,114.54,24305.0,89.864,89.9581,89.7933,89.864,24305.0
2021-02-22 13:05:00,114.56,114.59,114.46,114.49,18295.0,89.8797,89.9032,89.8012,89.8247,18295.0
2021-02-22 13:10:00,114.46,114.52,114.3,114.48,20419.0,89.8012,89.8483,89.6757,89.8169,20419.0
2021-02-22 13:15:00,114.51,114.74,114.51,114.67,19157.0,89.8404,90.0209,89.8404,89.966,19157.0
2021-02-22 13:20:00,114.67,114.8,114.56,114.69,29156.0,89.966,90.0679,89.8797,89.9816,29156.0
2021-02-22 13:25:00,114.7,114.93,114.68,114.83,45937.0,89.9895,90.1699,89.9738,90.0915,45937.0
2021-02-22 13:30:00,114.8,114.92,114.72,114.86,19114.0,90.0679,90.1621,90.0052,90.115,19114.0
2021-02-22 13:35:00,114.81,114.84,114.22,114.24,43709.0,90.0758,90.0993,89.6129,89.6286,43709.0
2021-02-22 13:40:00,114.21,114.25,114.08,114.22,21342.0,89.6051,89.6364,89.5031,89.6129,21342.0
2021-02-22 13:45:00,114.22,114.25,113.97,114.04,48340.0,89.6129,89.6364,89.4168,89.4717,48340.0
2021-02-22 13:50:00,114.02,114.09,113.87,113.91,10274.0,89.456,89.5109,89.3383,89.3697,10274.0
2021-02-22 13:55:00,113.91,114.0,113.84,113.96,11381.0,89.3697,89.4403,89.3148,89.4089,11381.0
2021-02-22 14:00:00,113.96,114.16,113.9,114.16,71563.0,89.4089,89.5658,89.3618,89.5658,71563.0
2021-02-22 14:05:00,114.18,114.33,114.18,114.3,11327.0,89.5815,89.6992,89.5815,89.6757,11327.0
2021-02-22 14:10:00,114.31,114.45,114.2,114.44,10835.0,89.6835,89.7933,89.5972,89.7855,10835.0
2021-02-22 14:15:00,114.44,114.61,114.43,114.59,13164.0,89.7855,89.9189,89.7777,89.9032,13164.0
2021-02-22 14:20:00,114.62,114.73,114.57,114.71,14686.0,89.9267,90.013,89.8875,89.9973,14686.0
2021-02-22 14:25:00,114.71,114.99,114.71,114.94,20548.0,89.9973,90.217,89.9973,90.1778,20548.0
2021-02-22 14:30:00,114.95,115.15,114.95,115.03,37019.0,90.1856,90.3425,90.1856,90.2484,37019.0
2021-02-22 14:35:00,115.06,115.33,115.01,115.19,25618.0,90.2719,90.4838,90.2327,90.3739,25618.0
2021-02-22 14:40:00,115.14,115.3,114.97,114.97,22406.0,90.3347,90.4602,90.2013,90.2013,22406.0
2021-02-22 14:45:00,114.93,114.96,114.73,114.78,27558.0,90.1699,90.1935,90.013,90.0523,27558.0
2021-02-22 14:50:00,114.8,115.04,114.79,115.04,16611.0,90.0679,90.2562,90.0601,90.2562,16611.0
2021-02-22 14:55:00,114.98,115.07,114.83,114.88,20901.0,90.2092,90.2798,90.0915,90.1307,20901.0
2021-02-22 15:00:00,114.88,114.92,114.76,114.84,16500.0,90.1307,90.1621,90.0366,90.0993,16500.0
2021-02-22 15:05:00,114.82,114.88,114.48,114.52,65182.0,90.0836,90.1307,89.8169,89.8483,65182.0
2021-02-22 15:10:00,114.51,114.57,114.37,114.42,14654.0,89.8404,89.8875,89.7306,89.7698,14654.0
2021-02-22 15:15:00,114.42,114.44,113.87,113.88,51478.0,89.7698,89.7855,89.3383,89.3461,51478.0
2021-02-22 15:20:00,113.88,113.96,113.45,113.45,102501.0,89.3461,89.4089,89.0088,89.0088,102501.0
2021-02-22 15:25:00,113.48,113.6,113.2,113.31,80000.0,89.0323,89.1265,88.8126,88.8989,80000.0
2021-02-22 15:30:00,113.28,113.29,113.01,113.21,68897.0,88.8754,88.8833,88.6636,88.8205,68897.0
2021-02-22 15:35:00,113.22,113.3,112.94,112.97,57665.0,88.8283,88.8911,88.6087,88.6322,57665.0
2021-02-22 15:40:00,112.98,113.07,112.89,112.97,43592.0,88.64,88.7107,88.5694,88.6322,43592.0
2021-02-22 15:45:00,113.0,113.11,112.84,112.94,50693.0,88.6557,88.742,88.5302,88.6087,50693.0
2021-02-22 15:50:00,112.88,112.99,112.69,112.81,70210.0,88.5616,88.6479,88.4125,88.5067,70210.0
2021-02-22 15:55:00,112.83,113.03,112.72,112.77,197734.0,88.5224,88.6793,88.4361,88.4753,197734.0
2021-02-23 09:30:00,115.38,115.6,113.88,114.26,195274.0,90.523,90.6956,89.3461,89.6443,195274.0
2021-02-23 09:35:00,114.26,114.72,113.22,114.23,105779.0,89.6443,90.0052,88.8283,89.6207,105779.0
2021-02-23 09:40:00,114.19,114.21,112.52,112.83,147848.0,89.5894,89.6051,88.2791,88.5224,147848.0
2021-02-23 09:45:00,112.75,112.75,110.31,110.55,184723.0,88.4596,88.4596,86.5453,86.7335,184723.0
2021-02-23 09:50:00,110.61,111.53,110.06,111.5,152157.0,86.7806,87.5024,86.3491,87.4789,152157.0
2021-02-23 09:55:00,111.44,112.69,111.42,112.42,88566.0,87.4318,88.4125,87.4161,88.2007,88566.0
2021-02-23 10:00:00,112.47,113.24,112.41,112.8,54384.0,88.2399,88.844,88.1928,88.4988,54384.0
2021-02-23 10:05:00,112.94,112.95,112.16,112.4,48686.0,88.6087,88.6165,87.9967,88.185,48686.0
2021-02-23 10:10:00,112.42,113.0,112.2,112.75,34611.0,88.2007,88.6557,88.0281,88.4596,34611.0
2021-02-23 10:15:00,112.73,113.39,112.73,113.16,46589.0,88.4439,88.9617,88.4439,88.7813,46589.0
2021-02-23 10:20:00,113.31,114.44,113.13,114.34,37657.0,88.8989,89.7855,88.7577,89.707,37657.0
2021-02-23 10:25:00,114.33,114.72,114.1,114.49,46274.0,89.6992,90.0052,89.5188,89.8247,46274.0
2021-02-23 10:30:00,114.47,114.82,113.71,114.44,53576.0,89.809,90.0836,89.2128,89.7855,53576.0
2021-02-23 10:35:00,114.44,114.7,114.2,114.41,32291.0,89.7855,89.9895,89.5972,89.762,32291.0
2021-02-23 10:40:00,114.42,114.68,114.19,114.55,34861.0,89.7698,89.9738,89.5894,89.8718,34861.0
2021-02-23 10:45:00,114.62,115.0,114.57,114.83,44062.0,89.9267,90.2249,89.8875,90.0915,44062.0
2021-02-23 10:50:00,114.95,115.11,114.67,114.86,28432.0,90.1856,90.3112,89.966,90.115,28432.0
2021-02-23 10:55:00,114.8,115.08,114.3,114.3,41931.0,90.0679,90.2876,89.6757,89.6757,41931.0
2021-02-23 11:00:00,114.29,114.98,114.22,114.87,24934.0,89.6678,90.2092,89.6129,90.1229,24934.0
2021-02-23 11:05:00,114.9,114.9,114.44,114.59,21500.0,90.1464,90.1464,89.7855,89.9032,21500.0
2021-02-23 11:10:00,114.56,114.56,114.06,114.24,41042.0,89.8797,89.8797,89.4874,89.6286,41042.0
2021-02-23 11:15:00,114.31,114.38,114.06,114.31,14716.0,89.6835,89.7384,89.4874,89.6835,14716.0
2021-02-23 11:20:00,114.32,114.68,114.22,114.55,29479.0,89.6914,89.9738,89.6129,89.8718,29479.0
2021-02-23 11:25:00,114.54,114.54,113.88,114.12,30769.0,89.864,89.864,89.3461,89.5344,30769.0
2021-02-23 11:30:00,114.12,114.47,114.06,114.47,8040.0,89.5344,89.809,89.4874,89.809,8040.0
2021-02-23 11:35:00,114.47,114.47,114.06,114.08,6909.0,89.809,89.809,89.4874,89.5031,6909.0
2021-02-23 11:40:00,114.1,114.1,113.44,113.52,14959.0,89.5188,89.5188,89.0009,89.0637,14959.0
2021-02-23 11:45:00,113.49,113.78,113.48,113.68,14447.0,89.0402,89.2677,89.0323,89.1892,14447.0
2021-02-23 11:50:00,113.68,114.23,113.67,114.22,29892.0,89.1892,89.6207,89.1814,89.6129,29892.0
2021-02-23 11:55:00,114.25,114.25,113.87,114.12,29550.0,89.6364,89.6364,89.3383,89.5344,29550.0
2021-02-23 12:00:00,114.11,114.11,113.48,113.86,60031.0,89.5266,89.5266,89.0323,89.3305,60031.0
2021-02-23 12:05:00,113.82,113.96,113.79,113.84,7501.0,89.2991,89.4089,89.2755,89.3148,7501.0
2021-02-23 12:10:00,113.79,114.32,113.79,114.07,30029.0,89.2755,89.6914,89.2755,89.4952,30029.0
2021-02-23 12:15:00,114.08,114.68,114.04,114.6,60342.0,89.5031,89.9738,89.4717,89.911,60342.0
2021-02-23 12:20:00,114.59,114.6,114.1,114.35,24780.0,89.9032,89.911,89.5188,89.7149,24780.0
2021-02-23 12:25:00,114.38,114.68,114.38,114.63,13557.0,89.7384,89.9738,89.7384,89.9346,13557.0
2021-02-23 12:30:00,114.65,114.86,114.59,114.79,16857.0,89.9503,90.115,89.9032,90.0601,16857.0
2021-02-23 12:35:00,114.74,114.79,114.3,114.54,21410.0,90.0209,90.0601,89.6757,89.864,21410.0
2021-02-23 12:40:00,114.54,114.91,114.53,114.91,28778.0,89.864,90.1542,89.8561,90.1542,28778.0
2021-02-23 12:45:00,114.84,115.0,114.77,114.99,20632.0,90.0993,90.2249,90.0444,90.217,20632.0
2021-02-23 12:50:00,114.91,115.01,114.7,114.91,26222.0,90.1542,90.2327,89.9895,90.1542,26222.0
2021-02-23 12:55:00,114.95,114.96,114.26,114.37,13464.0,90.1856,90.1935,89.6443,89.7306,13464.0
2021-02-23 13:00:00,114.34,114.52,114.27,114.34,7157.0,89.707,89.8483,89.6521,89.707,7157.0
2021-02-23 13:05:00,114.4,114.67,114.36,114.67,40352.0,89.7541,89.966,89.7227,89.966,40352.0
2021-02-23 13:10:00,114.68,114.92,114.63,114.84,17839.0,89.9738,90.1621,89.9346,90.0993,17839.0
2021-02-23 13:15:00,114.87,114.92,114.73,114.8,19282.0,90.1229,90.1621,90.013,90.0679,19282.0
2021-02-23 13:20:00,114.75,114.96,114.7,114.88,50909.0,90.0287,90.1935,89.9895,90.1307,50909.0
2021-02-23 13:25:00,114.9,115.06,114.82,114.86,28719.0,90.1464,90.2719,90.0836,90.115,28719.0
2021-02-23 13:30:00,114.86,114.93,114.69,114.77,13391.0,90.115,90.1699,89.9816,90.0444,13391.0
2021-02-23 13:35:00,114.78,115.06,114.77,115.03,22392.0,90.0523,90.2719,90.0444,90.2484,22392.0
2021-02-23 13:40:00,115.05,115.18,114.76,114.91,21450.0,90.2641,90.3661,90.0366,90.1542,21450.0
2021-02-23 13:45:00,115.06,115.16,114.86,115.06,18271.0,90.2719,90.3504,90.115,90.2719,18271.0
2021-02-23 13:50:00,115.07,115.55,115.07,115.5,21218.0,90.2798,90.6564,90.2798,90.6171,21218.0
2021-02-23 13:55:00,115.49,115.55,115.3,115.3,12263.0,90.6093,90.6564,90.4602,90.4602,12263.0
2021-02-23 14:00:00,115.28,115.33,115.12,115.33,13183.0,90.4445,90.4838,90.319,90.4838,13183.0
2021-02-23 14:05:00,115.35,115.45,115.25,115.32,15573.0,90.4995,90.5779,90.421,90.4759,15573.0
2021-02-23 14:10:00,115.28,115.48,115.25,115.46,9932.0,90.4445,90.6014,90.421,90.5858,9932.0
2021-02-23 14:15:00,115.42,115.57,115.41,115.45,16893.0,90.5544,90.6721,90.5465,90.5779,16893.0
2021-02-23 14:20:00,115.45,115.58,115.37,115.55,22765.0,90.5779,90.6799,90.5151,90.6564,22765.0
2021-02-23 14:25:00,115.56,115.59,115.39,115.45,32910.0,90.6642,90.6878,90.5308,90.5779,32910.0
2021-02-23 14:30:00,115.41,115.59,115.06,115.06,27439.0,90.5465,90.6878,90.2719,90.2719,27439.0
2021-02-23 14:35:00,115.02,115.32,114.92,115.24,20155.0,90.2406,90.4759,90.1621,90.4132,20155.0
2021-02-23 14:40:00,115.25,115.43,115.15,115.32,9337.0,90.421,90.5622,90.3425,90.4759,9337.0
2021-02-23 14:45:00,115.3,115.49,115.26,115.49,14055.0,90.4602,90.6093,90.4288,90.6093,14055.0
2021-02-23 14:50:00,115.43,115.64,115.32,115.5,31991.0,90.5622,90.727,90.4759,90.6171,31991.0
2021-02-23 14:55:00,115.45,115.53,115.29,115.46,31262.0,90.5779,90.6407,90.4524,90.5858,31262.0
2021-02-23 15:00:00,115.43,115.69,115.42,115.69,16270.0,90.5622,90.7662,90.5544,90.7662,16270.0
2021-02-23 15:05:00,115.7,115.92,115.63,115.76,54169.0,90.7741,90.9467,90.7191,90.8211,54169.0
2021-02-23 15:10:00,115.81,115.94,115.2,115.65,48790.0,90.8604,90.9623,90.3818,90.7348,48790.0
2021-02-23 15:15:00,115.58,115.8,115.48,115.61,18110.0,90.6799,90.8525,90.6014,90.7034,18110.0
2021-02-23 15:20:00,115.61,115.81,115.43,115.47,21320.0,90.7034,90.8604,90.5622,90.5936,21320.0
2021-02-23 15:25:00,115.45,115.48,115.05,115.33,65600.0,90.5779,90.6014,90.2641,90.4838,65600.0
2021-02-23 15:30:00,115.34,115.42,115.1,115.19,40803.0,90.4916,90.5544,90.3033,90.3739,40803.0
2021-02-23 15:35:00,115.23,115.29,115.07,115.16,57092.0,90.4053,90.4524,90.2798,90.3504,57092.0
2021-02-23 15:40:00,115.2,115.24,115.07,115.18,74033.0,90.3818,90.4132,90.2798,90.3661,74033.0
2021-02-23 15:45:00,115.18,115.23,115.03,115.05,54064.0,90.3661,90.4053,90.2484,90.2641,54064.0
2021-02-23 15:50:00,115.02,115.37,114.95,115.35,102540.0,90.2406,90.5151,90.1856,90.4995,102540.0
2021-02-23 15:55:00,115.36,115.41,115.01,115.01,88734.0,90.5073,90.5465,90.2327,90.2327,88734.0
2021-02-24 09:30:00,115.04,116.4,114.5,116.33,180803.0,90.2562,91.3232,89.8326,91.2683,180803.0
2021-02-24 09:35:00,116.44,116.65,115.52,116.32,82453.0,91.3546,91.5194,90.6328,91.2605,82453.0
2021-02-24 09:40:00,116.37,117.48,116.21,117.02,99443.0,91.2997,92.1706,91.1742,91.8097,99443.0
2021-02-24 09:45:00,117.09,117.71,117.07,117.35,62997.0,91.8646,92.351,91.8489,92.0686,62997.0
2021-02-24 09:50:00,117.28,117.59,117.0,117.37,39565.0,92.0137,92.2569,91.794,92.0843,39565.0
2021-02-24 09:55:00,117.4,118.0,117.4,117.95,48745.0,92.1078,92.5786,92.1078,92.5393,48745.0
2021-02-24 10:00:00,117.94,118.53,117.86,118.37,60335.0,92.5315,92.9944,92.4687,92.8688,60335.0
2021-02-24 10:05:00,118.39,118.76,118.03,118.26,75164.0,92.8845,93.1748,92.6021,92.7825,75164.0
2021-02-24 10:10:00,118.23,118.35,117.9,118.25,53669.0,92.759,92.8531,92.5001,92.7747,53669.0
2021-02-24 10:15:00,118.25,118.99,118.2,118.94,56345.0,92.7747,93.3553,92.7355,93.316,56345.0
2021-02-24 10:20:00,118.96,119.84,118.9,119.58,76296.0,93.3317,94.0221,93.2847,93.8182,76296.0
2021-02-24 10:25:00,119.6,119.6,118.56,118.93,50711.0,93.8339,93.8339,93.0179,93.3082,50711.0
2021-02-24 10:30:00,118.81,119.0,118.67,118.8,25265.0,93.214,93.3631,93.1042,93.2062,25265.0
2021-02-24 10:35:00,118.77,119.35,118.77,119.26,27686.0,93.1827,93.6377,93.1827,93.5671,27686.0
2021-02-24 10:40:00,119.2,119.86,119.13,119.62,44883.0,93.52,94.0378,93.4651,93.8495,44883.0
2021-02-24 10:45:00,119.63,119.86,119.39,119.5,57243.0,93.8574,94.0378,93.6691,93.7554,57243.0
2021-02-24 10:50:00,119.46,119.71,119.37,119.55,40524.0,93.724,93.9202,93.6534,93.7946,40524.0
2021-02-24 10:55:00,119.5,119.66,119.31,119.62,51222.0,93.7554,93.8809,93.6063,93.8495,51222.0
2021-02-24 11:00:00,119.63,120.03,119.62,120.0,92286.0,93.8574,94.1712,93.8495,94.1477,92286.0
2021-02-24 11:05:00,120.0,120.37,119.94,120.08,70376.0,94.1477,94.438,94.1006,94.2104,70376.0
2021-02-24 11:10:00,120.11,120.36,120.06,120.3,34185.0,94.234,94.4301,94.1948,94.383,34185.0
2021-02-24 11:15:00,120.24,120.46,120.04,120.28,29574.0,94.336,94.5086,94.1791,94.3674,29574.0
2021-02-24 11:20:00,120.33,120.93,120.32,120.84,44992.0,94.4066,94.8773,94.3987,94.8067,44992.0
2021-02-24 11:25:00,120.8,120.88,120.62,120.68,56410.0,94.7753,94.8381,94.6341,94.6812,56410.0
2021-02-24 11:30:00,120.65,120.88,120.46,120.46,33552.0,94.6576,94.8381,94.5086,94.5086,33552.0
2021-02-24 11:35:00,120.43,120.98,120.39,120.83,46715.0,94.485,94.9166,94.4537,94.7989,46715.0
2021-02-24 11:40:00,120.86,120.9,120.48,120.68,50824.0,94.8224,94.8538,94.5243,94.6812,50824.0
2021-02-24 11:45:00,120.68,120.75,120.36,120.37,41185.0,94.6812,94.7361,94.4301,94.438,41185.0
2021-02-24 11:50:00,120.38,120.41,119.91,120.06,63263.0,94.4458,94.4694,94.0771,94.1948,63263.0
2021-02-24 11:55:00,120.07,120.28,120.01,120.21,24328.0,94.2026,94.3674,94.1555,94.3124,24328.0
2021-02-24 12:00:00,120.2,120.89,120.2,120.83,51394.0,94.3046,94.8459,94.3046,94.7989,51394.0
2021-02-24 12:05:00,120.85,121.13,120.71,120.98,43366.0,94.8146,95.0342,94.7047,94.9166,43366.0
2021-02-24 12:10:00,120.93,120.94,120.61,120.7,13277.0,94.8773,94.8852,94.6263,94.6969,13277.0
2021-02-24 12:15:00,120.71,120.87,120.37,120.38,14613.0,94.7047,94.8302,94.438,94.4458,14613.0
2021-02-24 12:20:00,120.38,120.49,120.18,120.37,19126.0,94.4458,94.5321,94.2889,94.438,19126.0
2021-02-24 12:25:00,120.37,120.45,120.15,120.28,90892.0,94.438,94.5007,94.2654,94.3674,90892.0
2021-02-24 12:30:00,120.32,120.57,120.16,120.17,25590.0,94.3987,94.5949,94.2732,94.2811,25590.0
2021-02-24 12:35:00,120.19,120.27,120.04,120.09,16242.0,94.2967,94.3595,94.1791,94.2183,16242.0
2021-02-24 12:40:00,120.1,120.1,119.75,119.85,43042.0,94.2261,94.2261,93.9515,94.03,43042.0
2021-02-24 12:45:00,119.84,120.05,119.6,120.04,45540.0,94.0221,94.1869,93.8339,94.1791,45540.0
2021-02-24 12:50:00,120.05,120.07,119.74,119.83,30901.0,94.1869,94.2026,93.9437,94.0143,30901.0
2021-02-24 12:55:00,119.79,119.79,119.43,119.45,58432.0,93.9829,93.9829,93.7005,93.7162,58432.0
2021-02-24 13:00:00,119.48,119.55,119.09,119.09,45426.0,93.7397,93.7946,93.4337,93.4337,45426.0
2021-02-24 13:05:00,119.09,119.47,119.09,119.36,30809.0,93.4337,93.7319,93.4337,93.6456,30809.0
2021-02-24 13:10:00,119.33,119.68,119.33,119.61,30493.0,93.622,93.8966,93.622,93.8417,30493.0
2021-02-24 13:15:00,119.6,119.72,119.54,119.63,38370.0,93.8339,93.928,93.7868,93.8574,38370.0
2021-02-24 13:20:00,119.63,119.68,119.34,119.44,36534.0,93.8574,93.8966,93.6299,93.7083,36534.0
2021-02-24 13:25:00,119.47,119.6,119.36,119.52,87590.0,93.7319,93.8339,93.6456,93.7711,87590.0
2021-02-24 13:30:00,119.56,119.67,119.44,119.5,54688.0,93.8025,93.8888,93.7083,93.7554,54688.0
2021-02-24 13:35:00,119.52,119.75,119.36,119.37,57139.0,93.7711,93.9515,93.6456,93.6534,57139.0
2021-02-24 13:40:00,119.34,119.66,119.28,119.61,32540.0,93.6299,93.8809,93.5828,93.8417,32540.0
2021-02-24 13:45:00,119.54,119.66,119.29,119.31,42652.0,93.7868,93.8809,93.5906,93.6063,42652.0
2021-02-24 13:50:00,119.31,119.39,119.09,119.13,26677.0,93.6063,93.6691,93.4337,93.4651,26677.0
2021-02-24 13:55:00,119.18,119.33,119.1,119.13,22927.0,93.5043,93.622,93.4416,93.4651,22927.0
2021-02-24 14:00:00,119.18,119.38,119.11,119.24,68233.0,93.5043,93.6612,93.4494,93.5514,68233.0
2021-02-24 14:05:00,119.21,119.35,119.11,119.19,49153.0,93.5279,93.6377,93.4494,93.5122,49153.0
2021-02-24 14:10:00,119.21,119.43,119.12,119.16,34449.0,93.5279,93.7005,93.4573,93.4886,34449.0
2021-02-24 14:15:00,119.17,119.23,119.06,119.19,20703.0,93.4965,93.5436,93.4102,93.5122,20703.0
2021-02-24 14:20:00,119.19,119.26,118.83,118.93,30057.0,93.5122,93.5671,93.2297,93.3082,30057.0
2021-02-24 14:25:00,119.03,119.15,118.98,119.03,13065.0,93.3867,93.4808,93.3474,93.3867,13065.0
2021-02-24 14:30:00,119.04,119.07,118.8,118.96,28661.0,93.3945,93.418,93.2062,93.3317,28661.0
2021-02-24 14:35:00,118.96,119.06,118.86,118.97,20277.0,93.3317,93.4102,93.2533,93.3396,20277.0
2021-02-24 14:40:00,118.96,119.12,118.92,119.03,10442.0,93.3317,93.4573,93.3004,93.3867,10442.0
2021-02-24 14:45:00,119.03,119.11,118.88,118.88,9514.0,93.3867,93.4494,93.269,93.269,9514.0
2021-02-24 14:50:00,118.95,119.08,118.78,119.07,10439.0,93.3239,93.4259,93.1905,93.418,10439.0
2021-02-24 14:55:00,119.1,119.14,119.02,119.14,16555.0,93.4416,93.473,93.3788,93.473,16555.0
2021-02-24 15:00:00,119.11,119.18,119.03,119.06,45202.0,93.4494,93.5043,93.3867,93.4102,45202.0
2021-02-24 15:05:00,119.07,119.12,118.98,119.03,26877.0,93.418,93.4573,93.3474,93.3867,26877.0
2021-02-24 15:10:00,119.04,119.1,118.97,119.05,19378.0,93.3945,93.4416,93.3396,93.4023,19378.0
2021-02-24 15:15:00,119.05,119.18,119.01,119.07,30969.0,93.4023,93.5043,93.371,93.418,30969.0
2021-02-24 15:20:00,119.07,119.19,119.02,119.1,36272.0,93.418,93.5122,93.3788,93.4416,36272.0
2021-02-24 15:25:00,119.13,119.2,119.01,119.15,31943.0,93.4651,93.52,93.371,93.4808,31943.0
2021-02-24 15:30:00,119.14,119.18,119.03,119.11,51671.0,93.473,93.5043,93.3867,93.4494,51671.0
2021-02-24 15:35:00,119.09,119.16,119.07,119.14,27709.0,93.4337,93.4886,93.418,93.473,27709.0
2021-02-24 15:40:00,119.12,119.18,119.02,119.1,52010.0,93.4573,93.5043,93.3788,93.4416,52010.0
2021-02-24 15:45:00,119.1,119.15,119.03,119.1,39156.0,93.4416,93.4808,93.3867,93.4416,39156.0
2021-02-24 15:50:00,119.11,119.16,119.03,119.09,99196.0,93.4494,93.4886,93.3867,93.4337,99196.0
2021-02-24 15:55:00,119.09,119.12,118.95,119.06,168023.0,93.4337,93.4573,93.3239,93.4102,168023.0
2021-02-25 09:30:00,119.85,120.49,119.27,120.15,144429.0,94.03,94.5321,93.5749,94.2654,144429.0
2021-02-25 09:35:00,120.22,120.98,119.83,120.75,77130.0,94.3203,94.9166,94.0143,94.7361,77130.0
2021-02-25 09:40:00,120.72,121.12,120.3,120.87,58290.0,94.7126,95.0264,94.383,94.8302,58290.0
2021-02-25 09:45:00,120.85,121.31,120.58,120.59,82210.0,94.8146,95.1755,94.6027,94.6106,82210.0
2021-02-25 09:50:00,120.6,121.03,120.3,120.38,41709.0,94.6184,94.9558,94.383,94.4458,41709.0
2021-02-25 09:55:00,120.45,120.86,120.32,120.64,42978.0,94.5007,94.8224,94.3987,94.6498,42978.0
2021-02-25 10:00:00,120.65,120.88,120.29,120.34,42169.0,94.6576,94.8381,94.3752,94.4144,42169.0
2021-02-25 10:05:00,120.34,120.93,119.53,119.71,88118.0,94.4144,94.8773,93.7789,93.9202,88118.0
2021-02-25 10:10:00,119.79,120.29,119.65,119.88,72142.0,93.9829,94.3752,93.8731,94.0535,72142.0
2021-02-25 10:15:00,119.85,120.27,119.59,120.09,30720.0,94.03,94.3595,93.826,94.2183,30720.0
2021-02-25 10:20:00,120.09,120.44,120.04,120.11,47467.0,94.2183,94.4929,94.1791,94.234,47467.0
2021-02-25 10:25:00,120.15,120.15,119.0,119.2,57191.0,94.2654,94.2654,93.3631,93.52,57191.0
2021-02-25 10:30:00,119.25,119.26,118.71,119.09,75253.0,93.5593,93.5671,93.1356,93.4337,75253.0
2021-02-25 10:35:00,119.02,119.02,118.34,118.43,39501.0,93.3788,93.3788,92.8453,92.9159,39501.0
2021-02-25 10:40:00,118.38,119.08,118.38,119.0,62174.0,92.8767,93.4259,92.8767,93.3631,62174.0
2021-02-25 10:45:00,119.04,119.1,117.37,117.86,149864.0,93.3945,93.4416,92.0843,92.4687,149864.0
2021-02-25 10:50:00,117.88,118.08,117.0,117.96,82407.0,92.4844,92.6413,91.794,92.5472,82407.0
2021-02-25 10:55:00,117.99,118.45,117.8,117.89,34404.0,92.5707,92.9316,92.4216,92.4922,34404.0
2021-02-25 11:00:00,117.89,118.1,117.67,117.94,43521.0,92.4922,92.657,92.3196,92.5315,43521.0
2021-02-25 11:05:00,117.9,117.94,117.34,117.39,108930.0,92.5001,92.5315,92.0607,92.1,108930.0
2021-02-25 11:10:00,117.45,117.45,117.0,117.27,57954.0,92.147,92.147,91.794,92.0058,57954.0
2021-02-25 11:15:00,117.29,117.46,117.03,117.13,45186.0,92.0215,92.1549,91.8175,91.896,45186.0
2021-02-25 11:20:00,117.12,117.98,117.0,117.98,27212.0,91.8881,92.5629,91.794,92.5629,27212.0
2021-02-25 11:25:00,117.97,118.3,117.73,118.07,25037.0,92.555,92.8139,92.3667,92.6335,25037.0
2021-02-25 11:30:00,118.09,118.4,118.06,118.22,25816.0,92.6492,92.8924,92.6256,92.7512,25816.0
2021-02-25 11:35:00,118.16,118.44,117.86,117.91,41096.0,92.7041,92.9238,92.4687,92.5079,41096.0
2021-02-25 11:40:00,117.91,118.03,117.85,118.0,18278.0,92.5079,92.6021,92.4609,92.5786,18278.0
2021-02-25 11:45:00,117.93,117.93,116.98,117.1,69526.0,92.5236,92.5236,91.7783,91.8724,69526.0
2021-02-25 11:50:00,117.04,117.14,116.61,116.92,66144.0,91.8254,91.9038,91.488,91.7312,66144.0
2021-02-25 11:55:00,116.91,117.04,116.55,116.69,44913.0,91.7234,91.8254,91.4409,91.5508,44913.0
2021-02-25 12:00:00,116.65,116.76,116.28,116.76,47279.0,91.5194,91.6057,91.2291,91.6057,47279.0
2021-02-25 12:05:00,116.77,116.88,115.93,115.93,78395.0,91.6135,91.6998,90.9545,90.9545,78395.0
2021-02-25 12:10:00,115.96,116.42,115.55,116.39,98985.0,90.978,91.3389,90.6564,91.3154,98985.0
2021-02-25 12:15:00,116.43,116.86,116.43,116.47,21092.0,91.3468,91.6841,91.3468,91.3782,21092.0
2021-02-25 12:20:00,116.48,116.62,116.26,116.62,13964.0,91.386,91.4959,91.2134,91.4959,13964.0
2021-02-25 12:25:00,116.63,116.63,115.68,115.69,38948.0,91.5037,91.5037,90.7584,90.7662,38948.0
2021-02-25 12:30:00,115.69,115.9,115.12,115.71,70336.0,90.7662,90.931,90.319,90.7819,70336.0
2021-02-25 12:35:00,115.69,115.89,115.12,115.89,44765.0,90.7662,90.9231,90.319,90.9231,44765.0
2021-02-25 12:40:00,115.93,116.0,115.58,115.69,49950.0,90.9545,91.0094,90.6799,90.7662,49950.0
2021-02-25 12:45:00,115.69,115.87,115.42,115.47,51956.0,90.7662,90.9074,90.5544,90.5936,51956.0
2021-02-25 12:50:00,115.42,115.48,114.79,114.8,42402.0,90.5544,90.6014,90.0601,90.0679,42402.0
2021-02-25 12:55:00,114.8,114.95,114.55,114.7,35264.0,90.0679,90.1856,89.8718,89.9895,35264.0
2021-02-25 13:00:00,114.69,115.09,114.27,114.6,60200.0,89.9816,90.2955,89.6521,89.911,60200.0
2021-02-25 13:05:00,114.66,115.13,114.4,114.96,30488.0,89.9581,90.3269,89.7541,90.1935,30488.0
2021-02-25 13:10:00,115.09,115.24,114.89,115.22,33176.0,90.2955,90.4132,90.1386,90.3975,33176.0
2021-02-25 13:15:00,115.17,115.33,114.84,115.29,31329.0,90.3582,90.4838,90.0993,90.4524,31329.0
2021-02-25 13:20:00,115.3,115.8,115.3,115.77,40886.0,90.4602,90.8525,90.4602,90.829,40886.0
2021-02-25 13:25:00,115.83,115.94,115.53,115.84,27760.0,90.876,90.9623,90.6407,90.8839,27760.0
2021-02-25 13:30:00,115.84,116.02,115.59,115.6,21418.0,90.8839,91.0251,90.6878,90.6956,21418.0
2021-02-25 13:35:00,115.56,115.69,115.26,115.69,39626.0,90.6642,90.7662,90.4288,90.7662,39626.0
2021-02-25 13:40:00,115.73,116.02,115.6,115.9,19017.0,90.7976,91.0251,90.6956,90.931,19017.0
2021-02-25 13:45:00,115.91,116.17,115.84,116.11,15504.0,90.9388,91.1428,90.8839,91.0957,15504.0
2021-02-25 13:50:00,116.04,116.06,115.75,115.8,24866.0,91.0408,91.0565,90.8133,90.8525,24866.0
2021-02-25 13:55:00,115.77,116.18,115.6,116.18,13304.0,90.829,91.1506,90.6956,91.1506,13304.0
2021-02-25 14:00:00,116.15,116.79,115.99,116.79,36681.0,91.1271,91.6292,91.0016,91.6292,36681.0
2021-02-25 14:05:00,116.8,116.89,116.71,116.77,36442.0,91.6371,91.7077,91.5665,91.6135,36442.0
2021-02-25 14:10:00,116.77,116.97,116.58,116.62,16061.0,91.6135,91.7705,91.4645,91.4959,16061.0
2021-02-25 14:15:00,116.64,116.92,116.64,116.92,14698.0,91.5115,91.7312,91.5115,91.7312,14698.0
2021-02-25 14:20:00,116.95,117.08,116.79,117.02,13099.0,91.7548,91.8568,91.6292,91.8097,13099.0
2021-02-25 14:25:00,117.0,117.04,116.78,116.79,11049.0,91.794,91.8254,91.6214,91.6292,11049.0
2021-02-25 14:30:00,116.78,116.79,116.43,116.52,12748.0,91.6214,91.6292,91.3468,91.4174,12748.0
2021-02-25 14:35:00,116.55,116.57,116.12,116.15,34462.0,91.4409,91.4566,91.1036,91.1271,34462.0
2021-02-25 14:40:00,116.1,116.39,115.95,116.15,32204.0,91.0879,91.3154,90.9702,91.1271,32204.0
2021-02-25 14:45:00,116.19,116.2,115.77,115.8,31860.0,91.1585,91.1663,90.829,90.8525,31860.0
2021-02-25 14:50:00,115.84,116.07,115.7,115.71,28141.0,90.8839,91.0643,90.7741,90.7819,28141.0
2021-02-25 14:55:00,115.76,115.86,115.64,115.67,15719.0,90.8211,90.8996,90.727,90.7505,15719.0
2021-02-25 15:00:00,115.6,115.94,115.52,115.52,22076.0,90.6956,90.9623,90.6328,90.6328,22076.0
2021-02-25 15:05:00,115.57,115.7,115.09,115.33,48734.0,90.6721,90.7741,90.2955,90.4838,48734.0
2021-02-25 15:10:00,115.36,115.67,115.3,115.4,23694.0,90.5073,90.7505,90.4602,90.5387,23694.0
2021-02-25 15:15:00,115.41,115.46,115.06,115.17,18550.0,90.5465,90.5858,90.2719,90.3582,18550.0
2021-02-25 15:20:00,115.19,115.32,114.82,114.83,38402.0,90.3739,90.4759,90.0836,90.0915,38402.0
2021-02-25 15:25:00,114.84,115.09,114.68,114.78,30673.0,90.0993,90.2955,89.9738,90.0523,30673.0
2021-02-25 15:30:00,114.75,114.95,114.14,114.14,42201.0,90.0287,90.1856,89.5501,89.5501,42201.0
2021-02-25 15:35:00,114.18,114.22,113.65,114.03,102997.0,89.5815,89.6129,89.1657,89.4638,102997.0
2021-02-25 15:40:00,114.02,114.4,113.7,114.3,71550.0,89.456,89.7541,89.2049,89.6757,71550.0
2021-02-25 15:45:00,114.3,114.98,114.22,114.84,59294.0,89.6757,90.2092,89.6129,90.0993,59294.0
2021-02-25 15:50:00,114.83,115.39,114.76,115.17,111675.0,90.0915,90.5308,90.0366,90.3582,111675.0
2021-02-25 15:55:00,115.17,115.17,114.74,114.82,148208.0,90.3582,90.3582,90.0209,90.0836,148208.0
2021-02-26 09:30:00,113.87,114.38,112.8,113.89,171820.0,89.3383,89.7384,88.4988,89.354,171820.0
2021-02-26 09:35:00,113.83,114.71,113.38,114.64,38840.0,89.3069,89.9973,88.9539,89.9424,38840.0
2021-02-26 09:40:00,114.59,116.46,114.59,116.46,47336.0,89.9032,91.3703,89.9032,91.3703,47336.0
2021-02-26 09:45:00,116.46,116.46,115.53,115.86,39328.0,91.3703,91.3703,90.6407,90.8996,39328.0
2021-02-26 09:50:00,115.88,116.09,114.82,114.82,36090.0,90.9153,91.08,90.0836,90.0836,36090.0
2021-02-26 09:55:00,114.73,114.76,114.01,114.18,45985.0,90.013,90.0366,89.4481,89.5815,45985.0
2021-02-26 10:00:00,114.2,114.22,113.1,113.84,54358.0,89.5972,89.6129,88.7342,89.3148,54358.0
2021-02-26 10:05:00,113.78,113.89,113.15,113.39,43687.0,89.2677,89.354,88.7734,88.9617,43687.0
2021-02-26 10:10:00,113.4,113.94,112.89,112.99,62307.0,88.9696,89.3932,88.5694,88.6479,62307.0
2021-02-26 10:15:00,112.96,113.15,112.55,113.0,48905.0,88.6243,88.7734,88.3027,88.6557,48905.0
2021-02-26 10:20:00,113.03,113.04,111.71,111.89,50700.0,88.6793,88.6871,87.6436,87.7849,50700.0
2021-02-26 10:25:00,111.9,112.55,111.8,111.99,76137.0,87.7927,88.3027,87.7143,87.8633,76137.0
2021-02-26 10:30:00,112.06,112.27,111.26,112.09,85348.0,87.9182,88.083,87.2906,87.9418,85348.0
2021-02-26 10:35:00,112.08,113.43,112.03,113.24,41139.0,87.9339,88.9931,87.8947,88.844,41139.0
2021-02-26 10:40:00,113.23,113.6,112.9,113.4,28014.0,88.8362,89.1265,88.5773,88.9696,28014.0
2021-02-26 10:45:00,113.51,114.17,113.37,113.86,25141.0,89.0559,89.5737,88.946,89.3305,25141.0
2021-02-26 10:50:00,113.74,113.81,113.39,113.61,15829.0,89.2363,89.2912,88.9617,89.1343,15829.0
2021-02-26 10:55:00,113.53,113.53,112.71,112.88,19910.0,89.0716,89.0716,88.4282,88.5616,19910.0
2021-02-26 11:00:00,112.92,113.89,112.54,113.8,26688.0,88.593,89.354,88.2948,89.2834,26688.0
2021-02-26 11:05:00,113.88,114.22,113.67,113.71,21638.0,89.3461,89.6129,89.1814,89.2128,21638.0
2021-02-26 11:10:00,113.7,113.92,113.39,113.69,30596.0,89.2049,89.3775,88.9617,89.1971,30596.0
2021-02-26 11:15:00,113.77,114.09,113.44,113.47,12907.0,89.2598,89.5109,89.0009,89.0245,12907.0
2021-02-26 11:20:00,113.55,113.68,113.25,113.38,19260.0,89.0872,89.1892,88.8519,88.9539,19260.0
2021-02-26 11:25:00,113.34,113.6,113.29,113.43,13778.0,88.9225,89.1265,88.8833,88.9931,13778.0
2021-02-26 11:30:00,113.44,114.15,113.44,114.04,21901.0,89.0009,89.558,89.0009,89.4717,21901.0
2021-02-26 11:35:00,114.02,114.5,114.02,114.37,17935.0,89.456,89.8326,89.456,89.7306,17935.0
2021-02-26 11:40:00,114.48,114.72,114.2,114.2,18775.0,89.8169,90.0052,89.5972,89.5972,18775.0
2021-02-26 11:45:00,114.32,114.35,113.82,114.04,13454.0,89.6914,89.7149,89.2991,89.4717,13454.0
2021-02-26 11:50:00,114.03,114.05,113.54,113.75,16381.0,89.4638,89.4795,89.0794,89.2442,16381.0
2021-02-26 11:55:00,113.74,114.02,113.67,114.0,9244.0,89.2363,89.456,89.1814,89.4403,9244.0
2021-02-26 12:00:00,114.08,114.33,114.0,114.33,9261.0,89.5031,89.6992,89.4403,89.6992,9261.0
2021-02-26 12:05:00,114.3,114.83,114.18,114.76,12159.0,89.6757,90.0915,89.5815,90.0366,12159.0
2021-02-26 12:10:00,114.77,115.06,114.57,114.88,16573.0,90.0444,90.2719,89.8875,90.1307,16573.0
2021-02-26 12:15:00,114.88,115.2,114.8,114.94,19220.0,90.1307,90.3818,90.0679,90.1778,19220.0
2021-02-26 12:20:00,114.98,115.01,114.75,114.75,11736.0,90.2092,90.2327,90.0287,90.0287,11736.0
2021-02-26 12:25:00,114.72,114.73,114.21,114.31,16924.0,90.0052,90.013,89.6051,89.6835,16924.0
2021-02-26 12:30:00,114.39,114.8,114.38,114.65,15691.0,89.7463,90.0679,89.7384,89.9503,15691.0
2021-02-26 12:35:00,114.65,115.12,114.55,114.68,26172.0,89.9503,90.319,89.8718,89.9738,26172.0
2021-02-26 12:40:00,114.69,114.91,114.65,114.87,18884.0,89.9816,90.1542,89.9503,90.1229,18884.0
2021-02-26 12:45:00,114.94,114.94,114.51,114.66,23685.0,90.1778,90.1778,89.8404,89.9581,23685.0
2021-02-26 12:50:00,114.65,115.17,114.59,115.09,15811.0,89.9503,90.3582,89.9032,90.2955,15811.0
2021-02-26 12:55:00,115.0,115.0,114.63,114.72,15049.0,90.2249,90.2249,89.9346,90.0052,15049.0
2021-02-26 13:00:00,114.69,114.89,114.57,114.74,18907.0,89.9816,90.1386,89.8875,90.0209,18907.0
2021-02-26 13:05:00,114.73,115.13,114.58,115.13,17846.0,90.013,90.3269,89.8953,90.3269,17846.0
2021-02-26 13:10:00,115.06,115.1,114.87,114.88,8433.0,90.2719,90.3033,90.1229,90.1307,8433.0
2021-02-26 13:15:00,114.99,115.25,114.91,115.23,10813.0,90.217,90.421,90.1542,90.4053,10813.0
2021-02-26 13:20:00,115.23,115.51,115.15,115.51,9416.0,90.4053,90.625,90.3425,90.625,9416.0
2021-02-26 13:25:00,115.48,115.62,115.35,115.45,16686.0,90.6014,90.7113,90.4995,90.5779,16686.0
2021-02-26 13:30:00,115.5,115.52,114.77,114.95,12611.0,90.6171,90.6328,90.0444,90.1856,12611.0
2021-02-26 13:35:00,114.99,115.02,114.69,114.72,12196.0,90.217,90.2406,89.9816,90.0052,12196.0
2021-02-26 13:40:00,114.71,115.03,114.68,114.8,12293.0,89.9973,90.2484,89.9738,90.0679,12293.0
2021-02-26 13:45:00,114.82,115.07,114.09,114.31,28042.0,90.0836,90.2798,89.5109,89.6835,28042.0
2021-02-26 13:50:00,114.36,114.37,114.12,114.3,11876.0,89.7227,89.7306,89.5344,89.6757,11876.0
2021-02-26 13:55:00,114.32,114.82,114.32,114.47,9608.0,89.6914,90.0836,89.6914,89.809,9608.0
2021-02-26 14:00:00,114.46,114.81,114.45,114.6,11131.0,89.8012,90.0758,89.7933,89.911,11131.0
2021-02-26 14:05:00,114.55,114.63,114.3,114.3,9208.0,89.8718,89.9346,89.6757,89.6757,9208.0
2021-02-26 14:10:00,114.29,114.39,114.16,114.31,6698.0,89.6678,89.7463,89.5658,89.6835,6698.0
2021-02-26 14:15:00,114.27,114.31,113.68,113.83,14383.0,89.6521,89.6835,89.1892,89.3069,14383.0
2021-02-26 14:20:00,113.84,114.15,113.81,113.94,13212.0,89.3148,89.558,89.2912,89.3932,13212.0
2021-02-26 14:25:00,113.93,114.17,113.9,114.03,7190.0,89.3854,89.5737,89.3618,89.4638,7190.0
2021-02-26 14:30:00,114.04,114.29,113.96,114.26,7119.0,89.4717,89.6678,89.4089,89.6443,7119.0
2021-02-26 14:35:00,114.32,114.35,114.07,114.2,5073.0,89.6914,89.7149,89.4952,89.5972,5073.0
2021-02-26 14:40:00,114.15,114.15,113.78,113.9,12477.0,89.558,89.558,89.2677,89.3618,12477.0
2021-02-26 14:45:00,113.97,114.5,113.97,114.5,22139.0,89.4168,89.8326,89.4168,89.8326,22139.0
2021-02-26 14:50:00,114.46,114.49,114.31,114.37,9878.0,89.8012,89.8247,89.6835,89.7306,9878.0
2021-02-26 14:55:00,114.36,114.6,114.34,114.43,9997.0,89.7227,89.911,89.707,89.7777,9997.0
2021-02-26 15:00:00,114.48,114.74,114.31,114.66,12685.0,89.8169,90.0209,89.6835,89.9581,12685.0
2021-02-26 15:05:00,114.65,114.83,114.64,114.77,19593.0,89.9503,90.0915,89.9424,90.0444,19593.0
2021-02-26 15:10:00,114.77,114.78,114.39,114.48,47629.0,90.0444,90.0523,89.7463,89.8169,47629.0
2021-02-26 15:15:00,114.48,114.76,114.46,114.75,14311.0,89.8169,90.0366,89.8012,90.0287,14311.0
2021-02-26 15:20:00,114.76,114.76,114.22,114.25,13203.0,90.0366,90.0366,89.6129,89.6364,13203.0
2021-02-26 15:25:00,114.18,114.23,113.96,114.0,16055.0,89.5815,89.6207,89.4089,89.4403,16055.0
2021-02-26 15:30:00,113.97,114.06,113.7,113.74,23391.0,89.4168,89.4874,89.2049,89.2363,23391.0
2021-02-26 15:35:00,113.79,113.85,113.41,113.47,33426.0,89.2755,89.3226,88.9774,89.0245,33426.0
2021-02-26 15:40:00,113.41,113.78,113.37,113.5,47998.0,88.9774,89.2677,88.946,89.048,47998.0
2021-02-26 15:45:00,113.5,113.96,113.43,113.85,68565.0,89.048,89.4089,88.9931,89.3226,68565.0
2021-02-26 15:50:00,113.8,113.83,113.14,113.18,78231.0,89.2834,89.3069,88.7656,88.797,78231.0
2021-02-26 15:55:00,113.16,113.41,112.89,112.89,164311.0,88.7813,88.9774,88.5694,88.5694,164311.0
2021-03-01 09:30:00,116.2,116.98,115.84,116.6,110925.0,91.1663,91.7783,90.8839,91.4802,110925.0
2021-03-01 09:35:00,116.69,117.6,116.6,117.18,49951.0,91.5508,92.2647,91.4802,91.9352,49951.0
2021-03-01 09:40:00,117.18,117.71,117.1,117.34,43733.0,91.9352,92.351,91.8724,92.0607,43733.0
2021-03-01 09:45:00,117.37,117.37,116.71,117.18,35722.0,92.0843,92.0843,91.5665,91.9352,35722.0
2021-03-01 09:50:00,117.18,117.33,116.87,117.02,39787.0,91.9352,92.0529,91.692,91.8097,39787.0
2021-03-01 09:55:00,117.02,117.22,116.93,117.02,26006.0,91.8097,91.9666,91.7391,91.8097,26006.0
2021-03-01 10:00:00,117.1,117.3,116.77,117.01,30105.0,91.8724,92.0294,91.6135,91.8018,30105.0
2021-03-01 10:05:00,117.11,117.46,117.03,117.23,30091.0,91.8803,92.1549,91.8175,91.9744,30091.0
2021-03-01 10:10:00,117.2,117.24,116.95,117.08,19350.0,91.9509,91.9823,91.7548,91.8568,19350.0
2021-03-01 10:15:00,117.07,117.39,116.99,117.0,31078.0,91.8489,92.1,91.7861,91.794,31078.0
2021-03-01 10:20:00,117.0,117.18,116.91,116.97,35260.0,91.794,91.9352,91.7234,91.7705,35260.0
2021-03-01 10:25:00,116.94,116.94,116.2,116.73,114149.0,91.7469,91.7469,91.1663,91.5822,114149.0
2021-03-01 10:30:00,116.76,117.15,116.57,117.01,57542.0,91.6057,91.9117,91.4566,91.8018,57542.0
2021-03-01 10:35:00,117.01,117.17,116.78,116.98,25706.0,91.8018,91.9274,91.6214,91.7783,25706.0
2021-03-01 10:40:00,117.08,117.36,116.8,117.07,46579.0,91.8568,92.0764,91.6371,91.8489,46579.0
2021-03-01 10:45:00,117.13,117.26,116.92,117.08,25062.0,91.896,91.998,91.7312,91.8568,25062.0
2021-03-01 10:50:00,117.06,117.25,116.86,117.25,29009.0,91.8411,91.9901,91.6841,91.9901,29009.0
2021-03-01 10:55:00,117.19,117.29,117.02,117.08,87400.0,91.9431,92.0215,91.8097,91.8568,87400.0
2021-03-01 11:00:00,117.13,117.22,116.32,116.63,33972.0,91.896,91.9666,91.2605,91.5037,33972.0
2021-03-01 11:05:00,116.66,117.05,116.48,117.02,20402.0,91.5272,91.8332,91.386,91.8097,20402.0
2021-03-01 11:10:00,117.01,117.47,116.99,117.43,12531.0,91.8018,92.1627,91.7861,92.1313,12531.0
2021-03-01 11:15:00,117.5,117.8,117.44,117.75,20537.0,92.1863,92.4216,92.1392,92.3824,20537.0
2021-03-01 11:20:00,117.73,117.85,117.39,117.44,12186.0,92.3667,92.4609,92.1,92.1392,12186.0
2021-03-01 11:25:00,117.42,117.62,117.14,117.32,24666.0,92.1235,92.2804,91.9038,92.045,24666.0
2021-03-01 11:30:00,117.31,117.36,117.0,117.0,16744.0,92.0372,92.0764,91.794,91.794,16744.0
2021-03-01 11:35:00,116.97,117.24,116.93,116.97,56581.0,91.7705,91.9823,91.7391,91.7705,56581.0
2021-03-01 11:40:00,116.97,117.18,116.73,117.18,153225.0,91.7705,91.9352,91.5822,91.9352,153225.0
2021-03-01 11:45:00,117.06,117.15,117.02,117.06,19573.0,91.8411,91.9117,91.8097,91.8411,19573.0
2021-03-01 11:50:00,117.06,117.15,116.8,117.08,15528.0,91.8411,91.9117,91.6371,91.8568,15528.0
2021-03-01 11:55:00,117.03,117.12,116.94,117.02,6637.0,91.8175,91.8881,91.7469,91.8097,6637.0
2021-03-01 12:00:00,117.04,117.33,117.03,117.04,12646.0,91.8254,92.0529,91.8175,91.8254,12646.0
2021-03-01 12:05:00,117.07,117.17,116.99,117.05,9602.0,91.8489,91.9274,91.7861,91.8332,9602.0
2021-03-01 12:10:00,117.04,117.14,116.89,116.96,15913.0,91.8254,91.9038,91.7077,91.7626,15913.0
2021-03-01 12:15:00,117.0,117.08,116.74,116.88,12178.0,91.794,91.8568,91.59,91.6998,12178.0
2021-03-01 12:20:00,116.83,117.1,116.83,117.1,12456.0,91.6606,91.8724,91.6606,91.8724,12456.0
2021-03-01 12:25:00,117.06,117.15,116.94,117.01,7061.0,91.8411,91.9117,91.7469,91.8018,7061.0
2021-03-01 12:30:00,117.03,117.27,116.99,117.27,17918.0,91.8175,92.0058,91.7861,92.0058,17918.0
2021-03-01 12:35:00,117.3,117.32,117.0,117.0,6013.0,92.0294,92.045,91.794,91.794,6013.0
2021-03-01 12:40:00,117.0,117.0,116.62,116.66,14784.0,91.794,91.794,91.4959,91.5272,14784.0
2021-03-01 12:45:00,116.65,116.94,116.58,116.94,5444.0,91.5194,91.7469,91.4645,91.7469,5444.0
2021-03-01 12:50:00,116.86,116.89,116.56,116.63,9044.0,91.6841,91.7077,91.4488,91.5037,9044.0
2021-03-01 12:55:00,116.57,116.61,116.13,116.14,13969.0,91.4566,91.488,91.1114,91.1193,13969.0
2021-03-01 13:00:00,116.14,116.43,116.07,116.38,7196.0,91.1193,91.3468,91.0643,91.3076,7196.0
2021-03-01 13:05:00,116.34,116.54,116.24,116.29,7733.0,91.2762,91.4331,91.1977,91.2369,7733.0
2021-03-01 13:10:00,116.29,116.37,116.0,116.03,17312.0,91.2369,91.2997,91.0094,91.033,17312.0
2021-03-01 13:15:00,116.09,116.09,115.57,115.57,19529.0,91.08,91.08,90.6721,90.6721,19529.0
2021-03-01 13:20:00,115.57,115.69,115.52,115.6,18494.0,90.6721,90.7662,90.6328,90.6956,18494.0
2021-03-01 13:25:00,115.57,115.8,115.52,115.76,18039.0,90.6721,90.8525,90.6328,90.8211,18039.0
2021-03-01 13:30:00,115.79,115.92,115.58,115.68,35528.0,90.8447,90.9467,90.6799,90.7584,35528.0
2021-03-01 13:35:00,115.67,115.86,115.43,115.58,39819.0,90.7505,90.8996,90.5622,90.6799,39819.0
2021-03-01 13:40:00,115.53,115.7,115.32,115.32,19002.0,90.6407,90.7741,90.4759,90.4759,19002.0
2021-03-01 13:45:00,115.37,115.69,115.32,115.61,10820.0,90.5151,90.7662,90.4759,90.7034,10820.0
2021-03-01 13:50:00,115.63,115.87,115.59,115.85,14898.0,90.7191,90.9074,90.6878,90.8917,14898.0
2021-03-01 13:55:00,115.94,116.08,115.8,115.81,9315.0,90.9623,91.0722,90.8525,90.8604,9315.0
2021-03-01 14:00:00,115.84,115.87,115.62,115.71,15625.0,90.8839,90.9074,90.7113,90.7819,15625.0
2021-03-01 14:05:00,115.68,115.83,115.43,115.62,38808.0,90.7584,90.876,90.5622,90.7113,38808.0
2021-03-01 14:10:00,115.52,115.59,115.36,115.47,15213.0,90.6328,90.6878,90.5073,90.5936,15213.0
2021-03-01 14:15:00,115.46,115.55,115.27,115.35,14574.0,90.5858,90.6564,90.4367,90.4995,14574.0
2021-03-01 14:20:00,115.4,115.5,115.33,115.33,13704.0,90.5387,90.6171,90.4838,90.4838,13704.0
2021-03-01 14:25:00,115.33,115.41,115.3,115.41,11218.0,90.4838,90.5465,90.4602,90.5465,11218.0
2021-03-01 14:30:00,115.44,115.51,115.32,115.4,25001.0,90.5701,90.625,90.4759,90.5387,25001.0
2021-03-01 14:35:00,115.41,115.68,115.4,115.59,13069.0,90.5465,90.7584,90.5387,90.6878,13069.0
2021-03-01 14:40:00,115.68,115.82,115.6,115.74,16082.0,90.7584,90.8682,90.6956,90.8054,16082.0
2021-03-01 14:45:00,115.67,115.76,115.53,115.68,38324.0,90.7505,90.8211,90.6407,90.7584,38324.0
2021-03-01 14:50:00,115.69,115.73,115.53,115.57,46240.0,90.7662,90.7976,90.6407,90.6721,46240.0
2021-03-01 14:55:00,115.52,115.6,115.3,115.32,25311.0,90.6328,90.6956,90.4602,90.4759,25311.0
2021-03-01 15:00:00,115.35,115.69,115.31,115.64,22697.0,90.4995,90.7662,90.4681,90.727,22697.0
2021-03-01 15:05:00,115.63,115.68,115.46,115.66,13865.0,90.7191,90.7584,90.5858,90.7427,13865.0
2021-03-01 15:10:00,115.62,115.66,115.44,115.44,13300.0,90.7113,90.7427,90.5701,90.5701,13300.0
2021-03-01 15:15:00,115.43,115.58,115.27,115.3,20345.0,90.5622,90.6799,90.4367,90.4602,20345.0
2021-03-01 15:20:00,115.35,115.46,115.16,115.16,16478.0,90.4995,90.5858,90.3504,90.3504,16478.0
2021-03-01 15:25:00,115.15,115.31,114.86,115.01,53520.0,90.3425,90.4681,90.115,90.2327,53520.0
2021-03-01 15:30:00,115.06,115.14,114.68,114.72,40316.0,90.2719,90.3347,89.9738,90.0052,40316.0
2021-03-01 15:35:00,114.73,114.77,114.32,114.34,40349.0,90.013,90.0444,89.6914,89.707,40349.0
2021-03-01 15:40:00,114.38,114.66,114.34,114.58,45910.0,89.7384,89.9581,89.707,89.8953,45910.0
2021-03-01 15:45:00,114.55,114.58,114.21,114.36,53709.0,89.8718,89.8953,89.6051,89.7227,53709.0
2021-03-01 15:50:00,114.37,114.4,114.08,114.08,59141.0,89.7306,89.7541,89.5031,89.5031,59141.0
2021-03-01 15:55:00,114.1,114.1,113.84,113.92,185899.0,89.5188,89.5188,89.3148,89.3775,185899.0
2021-03-02 09:30:00,113.93,113.95,113.01,113.18,85911.0,89.3854,89.4011,88.6636,88.797,85911.0
2021-03-02 09:35:00,113.18,113.93,113.18,113.56,25640.0,88.797,89.3854,88.797,89.0951,25640.0
2021-03-02 09:40:00,113.65,113.8,113.05,113.77,34175.0,89.1657,89.2834,88.695,89.2598,34175.0
2021-03-02 09:45:00,113.83,114.11,113.26,113.33,28695.0,89.3069,89.5266,88.8597,88.9146,28695.0
2021-03-02 09:50:00,113.27,113.74,113.02,113.48,59232.0,88.8676,89.2363,88.6714,89.0323,59232.0
2021-03-02 09:55:00,113.57,113.57,113.03,113.24,165557.0,89.1029,89.1029,88.6793,88.844,165557.0
2021-03-02 10:00:00,113.21,113.28,112.9,113.12,42485.0,88.8205,88.8754,88.5773,88.7499,42485.0
2021-03-02 10:05:00,113.1,113.21,112.97,113.08,16091.0,88.7342,88.8205,88.6322,88.7185,16091.0
2021-03-02 10:10:00,113.11,113.2,112.7,112.82,26426.0,88.742,88.8126,88.4204,88.5145,26426.0
2021-03-02 10:15:00,112.82,113.04,112.67,112.75,199924.0,88.5145,88.6871,88.3968,88.4596,199924.0
2021-03-02 10:20:00,112.77,112.85,112.36,112.44,46031.0,88.4753,88.538,88.1536,88.2164,46031.0
2021-03-02 10:25:00,112.46,112.71,112.05,112.17,58780.0,88.2321,88.4282,87.9104,88.0045,58780.0
2021-03-02 10:30:00,112.13,112.59,112.11,112.34,26512.0,87.9732,88.3341,87.9575,88.1379,26512.0
2021-03-02 10:35:00,112.34,112.72,112.15,112.22,25021.0,88.1379,88.4361,87.9889,88.0438,25021.0
2021-03-02 10:40:00,112.19,112.6,112.01,112.49,36638.0,88.0202,88.3419,87.879,88.2556,36638.0
2021-03-02 10:45:00,112.35,113.06,112.09,112.93,49687.0,88.1458,88.7028,87.9418,88.6008,49687.0
2021-03-02 10:50:00,112.91,112.91,112.55,112.69,46242.0,88.5851,88.5851,88.3027,88.4125,46242.0
2021-03-02 10:55:00,112.65,112.78,112.49,112.53,17981.0,88.3811,88.4831,88.2556,88.287,17981.0
2021-03-02 11:00:00,112.47,112.55,111.83,112.26,35176.0,88.2399,88.3027,87.7378,88.0752,35176.0
2021-03-02 11:05:00,112.22,112.38,111.97,112.29,33940.0,88.0438,88.1693,87.8476,88.0987,33940.0
2021-03-02 11:10:00,112.3,112.43,112.07,112.17,36187.0,88.1065,88.2085,87.9261,88.0045,36187.0
2021-03-02 11:15:00,112.17,112.2,111.95,112.09,28284.0,88.0045,88.0281,87.8319,87.9418,28284.0
2021-03-02 11:20:00,112.07,112.07,111.53,111.56,54662.0,87.9261,87.9261,87.5024,87.526,54662.0
2021-03-02 11:25:00,111.63,111.94,111.57,111.94,10842.0,87.5809,87.8241,87.5338,87.8241,10842.0
2021-03-02 11:30:00,111.94,111.94,111.41,111.5,20781.0,87.8241,87.8241,87.4083,87.4789,20781.0
2021-03-02 11:35:00,111.58,111.82,111.52,111.66,12039.0,87.5417,87.7299,87.4946,87.6044,12039.0
2021-03-02 11:40:00,111.65,111.78,111.34,111.76,13917.0,87.5966,87.6986,87.3534,87.6829,13917.0
2021-03-02 11:45:00,111.76,112.03,111.7,111.84,18560.0,87.6829,87.8947,87.6358,87.7456,18560.0
2021-03-02 11:50:00,111.84,111.85,111.56,111.75,15732.0,87.7456,87.7535,87.526,87.675,15732.0
2021-03-02 11:55:00,111.7,111.71,111.43,111.53,11801.0,87.6358,87.6436,87.424,87.5024,11801.0
2021-03-02 12:00:00,111.48,111.7,111.36,111.69,12549.0,87.4632,87.6358,87.369,87.628,12549.0
2021-03-02 12:05:00,111.68,111.9,111.61,111.9,22056.0,87.6201,87.7927,87.5652,87.7927,22056.0
2021-03-02 12:10:00,111.91,111.99,111.8,111.92,8956.0,87.8006,87.8633,87.7143,87.8084,8956.0
2021-03-02 12:15:00,111.95,112.27,111.95,112.25,18708.0,87.8319,88.083,87.8319,88.0673,18708.0
2021-03-02 12:20:00,112.28,112.5,112.24,112.45,12322.0,88.0908,88.2634,88.0595,88.2242,12322.0
2021-03-02 12:25:00,112.49,112.54,112.29,112.5,18314.0,88.2556,88.2948,88.0987,88.2634,18314.0
2021-03-02 12:30:00,112.52,112.53,112.19,112.2,19734.0,88.2791,88.287,88.0202,88.0281,19734.0
2021-03-02 12:35:00,112.22,112.27,112.1,112.19,9813.0,88.0438,88.083,87.9496,88.0202,9813.0
2021-03-02 12:40:00,112.2,112.38,112.11,112.2,6633.0,88.0281,88.1693,87.9575,88.0281,6633.0
2021-03-02 12:45:00,112.19,112.19,112.03,112.11,10273.0,88.0202,88.0202,87.8947,87.9575,10273.0
2021-03-02 12:50:00,112.1,112.23,111.98,112.19,11880.0,87.9496,88.0516,87.8555,88.0202,11880.0
2021-03-02 12:55:00,112.19,112.2,112.01,112.11,9657.0,88.0202,88.0281,87.879,87.9575,9657.0
2021-03-02 13:00:00,112.15,112.44,112.08,112.33,10362.0,87.9889,88.2164,87.9339,88.1301,10362.0
2021-03-02 13:05:00,112.3,112.36,112.18,112.3,5052.0,88.1065,88.1536,88.0124,88.1065,5052.0
2021-03-02 13:10:00,112.31,112.49,112.28,112.49,7477.0,88.1144,88.2556,88.0908,88.2556,7477.0
2021-03-02 13:15:00,112.46,112.47,112.18,112.25,10919.0,88.2321,88.2399,88.0124,88.0673,10919.0
2021-03-02 13:20:00,112.18,112.22,112.02,112.02,7855.0,88.0124,88.0438,87.8869,87.8869,7855.0
2021-03-02 13:25:00,112.03,112.1,111.93,112.1,7462.0,87.8947,87.9496,87.8162,87.9496,7462.0
2021-03-02 13:30:00,112.13,112.44,112.13,112.27,12139.0,87.9732,88.2164,87.9732,88.083,12139.0
2021-03-02 13:35:00,112.22,112.34,112.17,112.17,16226.0,88.0438,88.1379,88.0045,88.0045,16226.0
2021-03-02 13:40:00,112.19,112.31,111.93,111.96,16081.0,88.0202,88.1144,87.8162,87.8398,16081.0
2021-03-02 13:45:00,111.91,112.19,111.88,112.02,14156.0,87.8006,88.0202,87.777,87.8869,14156.0
2021-03-02 13:50:00,112.02,112.17,112.01,112.15,7790.0,87.8869,88.0045,87.879,87.9889,7790.0
2021-03-02 13:55:00,112.21,112.5,112.17,112.35,14547.0,88.0359,88.2634,88.0045,88.1458,14547.0
2021-03-02 14:00:00,112.41,112.55,112.33,112.4,12053.0,88.1928,88.3027,88.1301,88.185,12053.0
2021-03-02 14:05:00,112.43,112.43,111.89,111.99,12341.0,88.2085,88.2085,87.7849,87.8633,12341.0
2021-03-02 14:10:00,112.01,112.06,111.85,112.01,14622.0,87.879,87.9182,87.7535,87.879,14622.0
2021-03-02 14:15:00,111.98,112.02,111.72,111.8,9806.0,87.8555,87.8869,87.6515,87.7143,9806.0
2021-03-02 14:20:00,111.85,112.18,111.83,112.07,11273.0,87.7535,88.0124,87.7378,87.9261,11273.0
2021-03-02 14:25:00,112.02,112.1,111.92,111.93,19219.0,87.8869,87.9496,87.8084,87.8162,19219.0
2021-03-02 14:30:00,111.93,112.13,111.92,112.13,16748.0,87.8162,87.9732,87.8084,87.9732,16748.0
2021-03-02 14:35:00,112.13,112.47,112.06,112.3,24322.0,87.9732,88.2399,87.9182,88.1065,24322.0
2021-03-02 14:40:00,112.33,112.38,112.09,112.12,9878.0,88.1301,88.1693,87.9418,87.9653,9878.0
2021-03-02 14:45:00,112.09,112.51,112.09,112.49,21777.0,87.9418,88.2713,87.9418,88.2556,21777.0
2021-03-02 14:50:00,112.5,112.58,112.39,112.48,7361.0,88.2634,88.3262,88.1771,88.2478,7361.0
2021-03-02 14:55:00,112.5,112.59,112.38,112.42,12655.0,88.2634,88.3341,88.1693,88.2007,12655.0
2021-03-02 15:00:00,112.5,112.59,112.44,112.46,13832.0,88.2634,88.3341,88.2164,88.2321,13832.0
2021-03-02 15:05:00,112.42,112.79,112.37,112.71,22078.0,88.2007,88.491,88.1615,88.4282,22078.0
2021-03-02 15:10:00,112.75,112.84,112.64,112.75,9330.0,88.4596,88.5302,88.3733,88.4596,9330.0
2021-03-02 15:15:00,112.6,112.61,112.23,112.23,11083.0,88.3419,88.3498,88.0516,88.0516,11083.0
2021-03-02 15:20:00,112.23,112.37,112.2,112.22,20318.0,88.0516,88.1615,88.0281,88.0438,20318.0
2021-03-02 15:25:00,112.21,112.21,111.93,111.94,38295.0,88.0359,88.0359,87.8162,87.8241,38295.0
2021-03-02 15:30:00,111.95,112.14,111.83,111.99,25438.0,87.8319,87.981,87.7378,87.8633,25438.0
2021-03-02 15:35:00,111.99,112.09,111.8,112.0,31902.0,87.8633,87.9418,87.7143,87.8712,31902.0
2021-03-02 15:40:00,112.02,112.29,112.01,112.15,39197.0,87.8869,88.0987,87.879,87.9889,39197.0
2021-03-02 15:45:00,112.16,112.33,111.87,111.87,49253.0,87.9967,88.1301,87.7692,87.7692,49253.0
2021-03-02 15:50:00,111.89,112.12,111.83,111.98,71151.0,87.7849,87.9653,87.7378,87.8555,71151.0
2021-03-02 15:55:00,111.96,111.98,111.62,111.7,107574.0,87.8398,87.8555,87.573,87.6358,107574.0
2021-03-03 09:30:00,112.1,113.8,112.05,113.14,83633.0,87.9496,89.2834,87.9104,88.7656,83633.0
2021-03-03 09:35:00,113.16,113.27,112.76,112.96,26816.0,88.7813,88.8676,88.4674,88.6243,26816.0
2021-03-03 09:40:00,112.97,113.52,112.88,113.31,20719.0,88.6322,89.0637,88.5616,88.8989,20719.0
2021-03-03 09:45:00,113.33,114.0,113.21,113.87,65842.0,88.9146,89.4403,88.8205,89.3383,65842.0
2021-03-03 09:50:00,113.88,114.42,113.53,113.8,63886.0,89.3461,89.7698,89.0716,89.2834,63886.0
2021-03-03 09:55:00,113.89,113.92,113.43,113.43,56452.0,89.354,89.3775,88.9931,88.9931,56452.0
2021-03-03 10:00:00,113.4,113.75,113.15,113.15,17846.0,88.9696,89.2442,88.7734,88.7734,17846.0
2021-03-03 10:05:00,113.18,113.34,112.96,113.25,23583.0,88.797,88.9225,88.6243,88.8519,23583.0
2021-03-03 10:10:00,113.22,113.3,112.9,112.9,26602.0,88.8283,88.8911,88.5773,88.5773,26602.0
2021-03-03 10:15:00,112.99,112.99,112.48,112.68,25670.0,88.6479,88.6479,88.2478,88.4047,25670.0
2021-03-03 10:20:00,112.8,113.67,112.8,113.67,22524.0,88.4988,89.1814,88.4988,89.1814,22524.0
2021-03-03 10:25:00,113.62,113.82,113.12,113.27,31924.0,89.1422,89.2991,88.7499,88.8676,31924.0
2021-03-03 10:30:00,113.27,113.49,113.0,113.46,12714.0,88.8676,89.0402,88.6557,89.0166,12714.0
2021-03-03 10:35:00,113.45,114.3,113.43,114.14,24886.0,89.0088,89.6757,88.9931,89.5501,24886.0
2021-03-03 10:40:00,114.1,114.17,113.65,113.69,22918.0,89.5188,89.5737,89.1657,89.1971,22918.0
2021-03-03 10:45:00,113.6,114.1,113.5,113.7,43841.0,89.1265,89.5188,89.048,89.2049,43841.0
2021-03-03 10:50:00,113.64,113.86,113.54,113.83,11530.0,89.1579,89.3305,89.0794,89.3069,11530.0
2021-03-03 10:55:00,113.78,113.95,113.5,113.73,16979.0,89.2677,89.4011,89.048,89.2285,16979.0
2021-03-03 11:00:00,113.72,113.79,113.32,113.38,19407.0,89.2206,89.2755,88.9068,88.9539,19407.0
2021-03-03 11:05:00,113.38,113.58,113.24,113.24,17027.0,88.9539,89.1108,88.844,88.844,17027.0
2021-03-03 11:10:00,113.28,113.66,113.16,113.5,13388.0,88.8754,89.1735,88.7813,89.048,13388.0
2021-03-03 11:15:00,113.54,114.19,113.49,114.12,20105.0,89.0794,89.5894,89.0402,89.5344,20105.0
2021-03-03 11:20:00,114.07,114.28,113.97,114.0,46542.0,89.4952,89.66,89.4168,89.4403,46542.0
2021-03-03 11:25:00,114.0,114.05,113.78,113.82,15687.0,89.4403,89.4795,89.2677,89.2991,15687.0
2021-03-03 11:30:00,113.93,113.96,113.69,113.77,15924.0,89.3854,89.4089,89.1971,89.2598,15924.0
2021-03-03 11:35:00,113.77,113.89,113.62,113.63,11996.0,89.2598,89.354,89.1422,89.15,11996.0
2021-03-03 11:40:00,113.64,113.77,113.52,113.76,7395.0,89.1579,89.2598,89.0637,89.252,7395.0
2021-03-03 11:45:00,113.78,114.04,113.73,113.97,29457.0,89.2677,89.4717,89.2285,89.4168,29457.0
2021-03-03 11:50:00,113.92,114.17,113.85,114.1,20297.0,89.3775,89.5737,89.3226,89.5188,20297.0
2021-03-03 11:55:00,114.11,114.14,113.83,113.84,14896.0,89.5266,89.5501,89.3069,89.3148,14896.0
2021-03-03 12:00:00,113.81,114.03,113.79,113.95,16948.0,89.2912,89.4638,89.2755,89.4011,16948.0
2021-03-03 12:05:00,113.98,114.16,113.95,114.03,12873.0,89.4246,89.5658,89.4011,89.4638,12873.0
2021-03-03 12:10:00,114.06,114.43,113.95,114.42,16275.0,89.4874,89.7777,89.4011,89.7698,16275.0
2021-03-03 12:15:00,114.43,114.85,114.37,114.68,25066.0,89.7777,90.1072,89.7306,89.9738,25066.0
2021-03-03 12:20:00,114.71,114.85,114.62,114.78,12994.0,89.9973,90.1072,89.9267,90.0523,12994.0
2021-03-03 12:25:00,114.75,115.06,114.69,114.96,32468.0,90.0287,90.2719,89.9816,90.1935,32468.0
2021-03-03 12:30:00,114.96,115.55,114.93,115.51,31436.0,90.1935,90.6564,90.1699,90.625,31436.0
2021-03-03 12:35:00,115.5,115.59,115.09,115.28,34837.0,90.6171,90.6878,90.2955,90.4445,34837.0
2021-03-03 12:40:00,115.22,115.69,115.15,115.52,33348.0,90.3975,90.7662,90.3425,90.6328,33348.0
2021-03-03 12:45:00,115.51,115.71,115.5,115.65,12379.0,90.625,90.7819,90.6171,90.7348,12379.0
2021-03-03 12:50:00,115.68,115.68,115.35,115.43,19515.0,90.7584,90.7584,90.4995,90.5622,19515.0
2021-03-03 12:55:00,115.36,115.41,115.06,115.09,28701.0,90.5073,90.5465,90.2719,90.2955,28701.0
2021-03-03 13:00:00,115.13,115.4,115.07,115.35,8947.0,90.3269,90.5387,90.2798,90.4995,8947.0
2021-03-03 13:05:00,115.4,115.49,115.16,115.21,12204.0,90.5387,90.6093,90.3504,90.3896,12204.0
2021-03-03 13:10:00,115.26,115.54,115.2,115.4,12317.0,90.4288,90.6485,90.3818,90.5387,12317.0
2021-03-03 13:15:00,115.4,115.73,115.38,115.69,19702.0,90.5387,90.7976,90.523,90.7662,19702.0
2021-03-03 13:20:00,115.65,115.68,115.32,115.32,12224.0,90.7348,90.7584,90.4759,90.4759,12224.0
2021-03-03 13:25:00,115.38,115.38,115.11,115.11,25115.0,90.523,90.523,90.3112,90.3112,25115.0
2021-03-03 13:30:00,115.12,115.17,114.96,115.11,16779.0,90.319,90.3582,90.1935,90.3112,16779.0
2021-03-03 13:35:00,115.11,115.19,115.03,115.16,16731.0,90.3112,90.3739,90.2484,90.3504,16731.0
2021-03-03 13:40:00,115.15,115.23,115.02,115.08,9672.0,90.3425,90.4053,90.2406,90.2876,9672.0
2021-03-03 13:45:00,115.09,115.16,114.72,114.72,27169.0,90.2955,90.3504,90.0052,90.0052,27169.0
2021-03-03 13:50:00,114.71,114.71,114.55,114.59,15591.0,89.9973,89.9973,89.8718,89.9032,15591.0
2021-03-03 13:55:00,114.6,114.67,114.33,114.48,15179.0,89.911,89.966,89.6992,89.8169,15179.0
2021-03-03 14:00:00,114.52,114.69,114.26,114.31,24694.0,89.8483,89.9816,89.6443,89.6835,24694.0
2021-03-03 14:05:00,114.28,114.3,114.0,114.3,17555.0,89.66,89.6757,89.4403,89.6757,17555.0
2021-03-03 14:10:00,114.28,114.7,114.2,114.7,11609.0,89.66,89.9895,89.5972,89.9895,11609.0
2021-03-03 14:15:00,114.63,114.63,114.34,114.36,5907.0,89.9346,89.9346,89.707,89.7227,5907.0
2021-03-03 14:20:00,114.5,114.53,114.07,114.32,10679.0,89.8326,89.8561,89.4952,89.6914,10679.0
2021-03-03 14:25:00,114.22,114.31,114.06,114.26,7858.0,89.6129,89.6835,89.4874,89.6443,7858.0
2021-03-03 14:30:00,114.15,114.26,113.78,113.82,15739.0,89.558,89.6443,89.2677,89.2991,15739.0
2021-03-03 14:35:00,113.77,114.49,113.77,114.28,21427.0,89.2598,89.8247,89.2598,89.66,21427.0
2021-03-03 14:40:00,114.19,114.61,114.18,114.5,19135.0,89.5894,89.9189,89.5815,89.8326,19135.0
2021-03-03 14:45:00,114.52,114.8,114.41,114.75,18883.0,89.8483,90.0679,89.762,90.0287,18883.0
2021-03-03 14:50:00,114.77,115.11,114.77,115.05,5472.0,90.0444,90.3112,90.0444,90.2641,5472.0
2021-03-03 14:55:00,115.01,115.08,114.85,114.86,8598.0,90.2327,90.2876,90.1072,90.115,8598.0
2021-03-03 15:00:00,114.95,115.17,114.8,114.93,15916.0,90.1856,90.3582,90.0679,90.1699,15916.0
2021-03-03 15:05:00,114.99,115.05,114.85,114.85,27852.0,90.217,90.2641,90.1072,90.1072,27852.0
2021-03-03 15:10:00,114.86,115.0,114.78,114.88,21595.0,90.115,90.2249,90.0523,90.1307,21595.0
2021-03-03 15:15:00,114.91,114.91,114.61,114.68,29451.0,90.1542,90.1542,89.9189,89.9738,29451.0
2021-03-03 15:20:00,114.71,114.84,114.51,114.67,31485.0,89.9973,90.0993,89.8404,89.966,31485.0
2021-03-03 15:25:00,114.68,114.91,114.6,114.81,199124.0,89.9738,90.1542,89.911,90.0758,199124.0
2021-03-03 15:30:00,114.77,114.79,114.22,114.29,55435.0,90.0444,90.0601,89.6129,89.6678,55435.0
2021-03-03 15:35:00,114.29,114.61,114.25,114.49,38527.0,89.6678,89.9189,89.6364,89.8247,38527.0
2021-03-03 15:40:00,114.46,114.69,114.4,114.65,42874.0,89.8012,89.9816,89.7541,89.9503,42874.0
2021-03-03 15:45:00,114.63,114.74,114.55,114.58,27791.0,89.9346,90.0209,89.8718,89.8953,27791.0
2021-03-03 15:50:00,114.63,114.67,114.3,114.31,73191.0,89.9346,89.966,89.6757,89.6835,73191.0
2021-03-03 15:55:00,114.3,114.38,113.76,113.8,260623.0,89.6757,89.7384,89.252,89.2834,260623.0
2021-03-04 09:30:00,114.03,114.52,113.74,114.5,191285.0,89.4638,89.8483,89.2363,89.8326,191285.0
2021-03-04 09:35:00,114.54,115.16,114.53,114.87,62144.0,89.864,90.3504,89.8561,90.1229,62144.0
2021-03-04 09:40:00,114.86,115.08,114.46,114.99,46489.0,90.115,90.2876,89.8012,90.217,46489.0
2021-03-04 09:45:00,115.04,115.16,113.54,113.58,52453.0,90.2562,90.3504,89.0794,89.1108,52453.0
2021-03-04 09:50:00,113.53,113.57,112.86,113.37,75664.0,89.0716,89.1029,88.5459,88.946,75664.0
2021-03-04 09:55:00,113.48,113.92,113.47,113.88,41668.0,89.0323,89.3775,89.0245,89.3461,41668.0
2021-03-04 10:00:00,113.87,114.36,113.1,113.1,57412.0,89.3383,89.7227,88.7342,88.7342,57412.0
2021-03-04 10:05:00,113.01,113.22,111.62,111.7,100027.0,88.6636,88.8283,87.573,87.6358,100027.0
2021-03-04 10:10:00,111.58,111.9,111.0,111.9,87893.0,87.5417,87.7927,87.0866,87.7927,87893.0
2021-03-04 10:15:00,111.91,112.12,111.59,111.75,31400.0,87.8006,87.9653,87.5495,87.675,31400.0
2021-03-04 10:20:00,111.79,112.61,111.75,112.48,22723.0,87.7064,88.3498,87.675,88.2478,22723.0
2021-03-04 10:25:00,112.44,113.08,112.36,113.0,41043.0,88.2164,88.7185,88.1536,88.6557,41043.0
2021-03-04 10:30:00,113.0,113.04,112.21,112.51,33748.0,88.6557,88.6871,88.0359,88.2713,33748.0
2021-03-04 10:35:00,112.58,113.0,112.43,112.77,31506.0,88.3262,88.6557,88.2085,88.4753,31506.0
2021-03-04 10:40:00,112.8,112.8,112.19,112.3,25197.0,88.4988,88.4988,88.0202,88.1065,25197.0
2021-03-04 10:45:00,112.31,112.51,111.91,112.2,18017.0,88.1144,88.2713,87.8006,88.0281,18017.0
2021-03-04 10:50:00,112.16,112.58,111.5,111.89,42244.0,87.9967,88.3262,87.4789,87.7849,42244.0
2021-03-04 10:55:00,112.0,112.49,111.84,112.09,54575.0,87.8712,88.2556,87.7456,87.9418,54575.0
2021-03-04 11:00:00,112.16,112.35,111.89,112.2,40099.0,87.9967,88.1458,87.7849,88.0281,40099.0
2021-03-04 11:05:00,112.24,112.42,111.64,111.82,39137.0,88.0595,88.2007,87.5887,87.7299,39137.0
2021-03-04 11:10:00,112.0,112.03,111.61,111.8,26149.0,87.8712,87.8947,87.5652,87.7143,26149.0
2021-03-04 11:15:00,111.73,112.01,111.5,111.78,32996.0,87.6593,87.879,87.4789,87.6986,32996.0
2021-03-04 11:20:00,111.79,112.03,111.55,111.96,10573.0,87.7064,87.8947,87.5181,87.8398,10573.0
2021-03-04 11:25:00,111.92,112.02,111.66,111.98,14036.0,87.8084,87.8869,87.6044,87.8555,14036.0
2021-03-04 11:30:00,111.97,112.15,111.64,111.68,30721.0,87.8476,87.9889,87.5887,87.6201,30721.0
2021-03-04 11:35:00,111.72,112.08,111.69,111.92,24266.0,87.6515,87.9339,87.628,87.8084,24266.0
2021-03-04 11:40:00,111.93,111.99,111.67,111.91,26640.0,87.8162,87.8633,87.6123,87.8006,26640.0
2021-03-04 11:45:00,111.81,111.99,111.79,111.92,27731.0,87.7221,87.8633,87.7064,87.8084,27731.0
2021-03-04 11:50:00,111.9,111.96,111.68,111.76,12781.0,87.7927,87.8398,87.6201,87.6829,12781.0
2021-03-04 11:55:00,111.63,111.69,111.38,111.59,16936.0,87.5809,87.628,87.3847,87.5495,16936.0
2021-03-04 12:00:00,111.58,111.85,111.57,111.76,11500.0,87.5417,87.7535,87.5338,87.6829,11500.0
2021-03-04 12:05:00,111.79,111.88,111.64,111.88,15814.0,87.7064,87.777,87.5887,87.777,15814.0
2021-03-04 12:10:00,111.86,111.89,110.9,111.18,33460.0,87.7613,87.7849,87.0081,87.2278,33460.0
2021-03-04 12:15:00,111.15,111.97,111.12,111.65,18338.0,87.2043,87.8476,87.1808,87.5966,18338.0
2021-03-04 12:20:00,111.68,111.83,111.05,111.13,25544.0,87.6201,87.7378,87.1258,87.1886,25544.0
2021-03-04 12:25:00,111.16,111.4,111.05,111.28,23742.0,87.2121,87.4004,87.1258,87.3063,23742.0
2021-03-04 12:30:00,111.3,111.36,110.9,111.0,37888.0,87.322,87.369,87.0081,87.0866,37888.0
2021-03-04 12:35:00,110.97,111.27,110.83,111.07,58544.0,87.0631,87.2984,86.9532,87.1415,58544.0
2021-03-04 12:40:00,111.07,111.27,110.62,110.73,38741.0,87.1415,87.2984,86.7885,86.8748,38741.0
2021-03-04 12:45:00,110.76,111.05,110.4,110.56,63261.0,86.8983,87.1258,86.6159,86.7414,63261.0
2021-03-04 12:50:00,110.57,110.66,108.79,109.86,65674.0,86.7492,86.8199,85.3527,86.1922,65674.0
2021-03-04 12:55:00,109.84,110.0,109.27,109.63,32260.0,86.1765,86.302,85.7293,86.0118,32260.0
2021-03-04 13:00:00,109.56,110.14,109.54,110.14,23852.0,85.9568,86.4119,85.9411,86.4119,23852.0
2021-03-04 13:05:00,110.19,110.19,109.28,109.42,31399.0,86.4511,86.4511,85.7372,85.847,31399.0
2021-03-04 13:10:00,109.34,109.37,108.6,108.86,42381.0,85.7842,85.8078,85.2036,85.4076,42381.0
2021-03-04 13:15:00,108.88,109.26,108.7,109.11,47154.0,85.4233,85.7215,85.2821,85.6038,47154.0
2021-03-04 13:20:00,109.04,109.16,108.71,108.97,45018.0,85.5489,85.643,85.29,85.4939,45018.0
2021-03-04 13:25:00,108.9,109.33,108.67,109.27,33210.0,85.439,85.7764,85.2586,85.7293,33210.0
2021-03-04 13:30:00,109.29,109.29,108.6,108.6,26860.0,85.745,85.745,85.2036,85.2036,26860.0
2021-03-04 13:35:00,108.73,109.27,108.73,109.12,28441.0,85.3056,85.7293,85.3056,85.6116,28441.0
2021-03-04 13:40:00,109.04,109.09,108.39,108.48,40750.0,85.5489,85.5881,85.0389,85.1095,40750.0
2021-03-04 13:45:00,108.51,108.51,107.93,108.04,52814.0,85.133,85.133,84.678,84.7643,52814.0
2021-03-04 13:50:00,107.99,108.02,107.39,107.71,71898.0,84.7251,84.7486,84.2543,84.5054,71898.0
2021-03-04 13:55:00,107.57,107.83,106.91,106.97,30081.0,84.3955,84.5995,83.8777,83.9248,30081.0
2021-03-04 14:00:00,107.0,107.48,106.75,107.09,40134.0,83.9483,84.3249,83.7522,84.019,40134.0
2021-03-04 14:05:00,107.03,108.12,106.94,107.96,47420.0,83.9719,84.8271,83.9013,84.7015,47420.0
2021-03-04 14:10:00,107.97,108.33,107.88,107.98,34491.0,84.7094,84.9918,84.6388,84.7172,34491.0
2021-03-04 14:15:00,107.98,108.27,107.72,108.06,38086.0,84.7172,84.9447,84.5132,84.78,38086.0
2021-03-04 14:20:00,108.19,108.49,108.11,108.3,40813.0,84.882,85.1173,84.8192,84.9683,40813.0
2021-03-04 14:25:00,108.3,108.58,108.2,108.44,33006.0,84.9683,85.188,84.8898,85.0781,33006.0
2021-03-04 14:30:00,108.41,108.52,108.05,108.16,21644.0,85.0546,85.1409,84.7721,84.8584,21644.0
2021-03-04 14:35:00,108.17,108.19,107.76,108.03,25292.0,84.8663,84.882,84.5446,84.7564,25292.0
2021-03-04 14:40:00,108.02,108.63,107.91,108.59,25988.0,84.7486,85.2272,84.6623,85.1958,25988.0
2021-03-04 14:45:00,108.54,109.19,108.36,109.0,40049.0,85.1566,85.6665,85.0154,85.5175,40049.0
2021-03-04 14:50:00,109.04,109.89,109.03,109.81,42165.0,85.5489,86.2157,85.541,86.153,42165.0
2021-03-04 14:55:00,109.91,110.07,109.81,110.01,39829.0,86.2314,86.357,86.153,86.3099,39829.0
2021-03-04 15:00:00,110.0,110.09,109.59,109.65,24854.0,86.302,86.3727,85.9804,86.0274,24854.0
2021-03-04 15:05:00,109.66,110.02,109.59,109.62,33680.0,86.0353,86.3177,85.9804,86.0039,33680.0
2021-03-04 15:10:00,109.53,109.65,109.25,109.5,33457.0,85.9333,86.0274,85.7136,85.9098,33457.0
2021-03-04 15:15:00,109.45,109.53,108.95,109.06,29567.0,85.8705,85.9333,85.4782,85.5645,29567.0
2021-03-04 15:20:00,109.1,109.1,108.37,108.68,27086.0,85.5959,85.5959,85.0232,85.2664,27086.0
2021-03-04 15:25:00,108.66,109.15,108.54,108.99,40147.0,85.2507,85.6352,85.1566,85.5096,40147.0
2021-03-04 15:30:00,108.95,109.55,108.92,109.49,53895.0,85.4782,85.949,85.4547,85.9019,53895.0
2021-03-04 15:35:00,109.46,110.21,109.46,110.21,59695.0,85.8784,86.4668,85.8784,86.4668,59695.0
2021-03-04 15:40:00,110.21,110.83,110.19,110.42,78909.0,86.4668,86.9532,86.4511,86.6316,78909.0
2021-03-04 15:45:00,110.48,110.66,110.07,110.07,49294.0,86.6786,86.8199,86.357,86.357,49294.0
2021-03-04 15:50:00,110.16,110.63,110.14,110.2,74848.0,86.4276,86.7963,86.4119,86.459,74848.0
2021-03-04 15:55:00,110.16,110.25,109.85,110.11,165071.0,86.4276,86.4982,86.1844,86.3883,165071.0
2021-03-05 09:30:00,111.56,112.29,111.3,112.22,72990.0,87.526,88.0987,87.322,88.0438,72990.0
2021-03-05 09:35:00,112.22,112.22,109.68,109.68,87751.0,88.0438,88.0438,86.051,86.051,87751.0
2021-03-05 09:40:00,109.85,110.34,109.1,109.3,64905.0,86.1844,86.5688,85.5959,85.7528,64905.0
2021-03-05 09:45:00,109.34,109.85,108.94,109.47,87380.0,85.7842,86.1844,85.4704,85.8862,87380.0
2021-03-05 09:50:00,109.5,109.62,108.42,108.57,68049.0,85.9098,86.0039,85.0624,85.1801,68049.0
2021-03-05 09:55:00,108.6,109.15,108.02,109.15,90541.0,85.2036,85.6352,84.7486,85.6352,90541.0
2021-03-05 10:00:00,109.13,109.17,108.49,108.76,46852.0,85.6195,85.6509,85.1173,85.3292,46852.0
2021-03-05 10:05:00,108.83,109.4,108.78,108.97,34788.0,85.3841,85.8313,85.3449,85.4939,34788.0
2021-03-05 10:10:00,108.82,109.09,108.26,108.34,52120.0,85.3763,85.5881,84.9369,84.9997,52120.0
2021-03-05 10:15:00,108.49,109.47,108.49,109.18,65445.0,85.1173,85.8862,85.1173,85.6587,65445.0
2021-03-05 10:20:00,109.2,109.25,108.14,108.21,41517.0,85.6744,85.7136,84.8428,84.8977,41517.0
2021-03-05 10:25:00,108.17,108.43,107.18,107.19,76438.0,84.8663,85.0703,84.0896,84.0974,76438.0
2021-03-05 10:30:00,107.19,107.43,106.3,106.56,94994.0,84.0974,84.2857,83.3992,83.6031,94994.0
2021-03-05 10:35:00,106.4,107.17,106.14,106.15,71994.0,83.4776,84.0817,83.2736,83.2815,71994.0
2021-03-05 10:40:00,106.16,106.42,105.81,105.81,87495.0,83.2893,83.4933,83.0147,83.0147,87495.0
2021-03-05 10:45:00,105.81,106.82,105.76,106.48,101754.0,83.0147,83.8071,82.9755,83.5404,101754.0
2021-03-05 10:50:00,106.51,107.48,106.4,107.34,60615.0,83.5639,84.3249,83.4776,84.2151,60615.0
2021-03-05 10:55:00,107.31,107.34,106.88,107.17,21843.0,84.1916,84.2151,83.8542,84.0817,21843.0
2021-03-05 11:00:00,107.16,107.22,106.63,106.93,31920.0,84.0739,84.121,83.6581,83.8934,31920.0
2021-03-05 11:05:00,106.86,107.05,106.25,106.44,31370.0,83.8385,83.9876,83.3599,83.509,31370.0
2021-03-05 11:10:00,106.42,106.78,106.2,106.2,39300.0,83.4933,83.7757,83.3207,83.3207,39300.0
2021-03-05 11:15:00,106.34,106.51,105.43,105.44,77528.0,83.4305,83.5639,82.7166,82.7244,77528.0
2021-03-05 11:20:00,105.43,105.75,105.03,105.13,38573.0,82.7166,82.9676,82.4028,82.4812,38573.0
2021-03-05 11:25:00,105.13,105.14,104.12,104.33,93343.0,82.4812,82.4891,81.6888,81.8536,93343.0
2021-03-05 11:30:00,104.32,105.28,104.32,104.72,85231.0,81.8457,82.5989,81.8457,82.1595,85231.0
2021-03-05 11:35:00,104.64,105.74,104.64,105.47,38550.0,82.0968,82.9598,82.0968,82.748,38550.0
2021-03-05 11:40:00,105.48,105.98,105.23,105.97,53539.0,82.7558,83.1481,82.5597,83.1402,53539.0
2021-03-05 11:45:00,106.04,106.05,105.41,105.51,31422.0,83.1952,83.203,82.7009,82.7793,31422.0
2021-03-05 11:50:00,105.52,105.88,105.38,105.54,43865.0,82.7872,83.0696,82.6774,82.8029,43865.0
2021-03-05 11:55:00,105.55,106.1,105.44,105.86,50296.0,82.8107,83.2422,82.7244,83.0539,50296.0
2021-03-05 12:00:00,105.83,106.08,105.7,106.08,46136.0,83.0304,83.2265,82.9284,83.2265,46136.0
2021-03-05 12:05:00,106.02,106.12,105.6,105.66,34407.0,83.1795,83.2579,82.85,82.897,34407.0
2021-03-05 12:10:00,105.63,105.83,105.59,105.7,27563.0,82.8735,83.0304,82.8421,82.9284,27563.0
2021-03-05 12:15:00,105.66,106.18,105.57,106.03,38576.0,82.897,83.305,82.8264,83.1873,38576.0
2021-03-05 12:20:00,106.0,107.0,105.95,106.88,35192.0,83.1638,83.9483,83.1246,83.8542,35192.0
2021-03-05 12:25:00,106.91,107.52,106.89,107.29,27965.0,83.8777,84.3563,83.862,84.1759,27965.0
2021-03-05 12:30:00,107.28,108.1,107.27,108.1,27913.0,84.168,84.8114,84.1602,84.8114,27913.0
2021-03-05 12:35:00,108.08,108.41,107.71,108.41,27923.0,84.7957,85.0546,84.5054,85.0546,27923.0
2021-03-05 12:40:00,108.44,108.69,108.16,108.63,35778.0,85.0781,85.2743,84.8584,85.2272,35778.0
2021-03-05 12:45:00,108.57,108.94,108.56,108.81,94017.0,85.1801,85.4704,85.1723,85.3684,94017.0
2021-03-05 12:50:00,108.81,108.85,108.12,108.35,48573.0,85.3684,85.3998,84.8271,85.0075,48573.0
2021-03-05 12:55:00,108.31,108.52,108.15,108.33,31491.0,84.9761,85.1409,84.8506,84.9918,31491.0
2021-03-05 13:00:00,108.28,108.63,107.95,108.07,23281.0,84.9526,85.2272,84.6937,84.7878,23281.0
2021-03-05 13:05:00,107.97,108.51,107.97,108.43,21623.0,84.7094,85.133,84.7094,85.0703,21623.0
2021-03-05 13:10:00,108.4,108.46,108.08,108.35,10232.0,85.0467,85.0938,84.7957,85.0075,10232.0
2021-03-05 13:15:00,108.46,109.21,108.38,109.06,27465.0,85.0938,85.6822,85.031,85.5645,27465.0
2021-03-05 13:20:00,109.02,109.23,108.85,109.1,23175.0,85.5332,85.6979,85.3998,85.5959,23175.0
2021-03-05 13:25:00,109.16,109.33,109.01,109.23,18628.0,85.643,85.7764,85.5253,85.6979,18628.0
2021-03-05 13:30:00,109.33,109.36,109.05,109.27,17813.0,85.7764,85.7999,85.5567,85.7293,17813.0
2021-03-05 13:35:00,109.26,109.52,109.18,109.51,14529.0,85.7215,85.9254,85.6587,85.9176,14529.0
2021-03-05 13:40:00,109.52,109.8,109.44,109.5,16130.0,85.9254,86.1451,85.8627,85.9098,16130.0
2021-03-05 13:45:00,109.53,109.94,109.48,109.88,16762.0,85.9333,86.255,85.8941,86.2079,16762.0
2021-03-05 13:50:00,109.94,110.07,109.47,109.48,35479.0,86.255,86.357,85.8862,85.8941,35479.0
2021-03-05 13:55:00,109.59,109.86,109.46,109.84,16971.0,85.9804,86.1922,85.8784,86.1765,16971.0
2021-03-05 14:00:00,109.87,109.98,109.53,109.78,15092.0,86.2,86.2863,85.9333,86.1294,15092.0
2021-03-05 14:05:00,109.71,109.75,109.27,109.36,17868.0,86.0745,86.1059,85.7293,85.7999,17868.0
2021-03-05 14:10:00,109.3,109.77,109.23,109.77,16449.0,85.7528,86.1216,85.6979,86.1216,16449.0
2021-03-05 14:15:00,109.74,110.0,109.7,109.87,16410.0,86.0981,86.302,86.0667,86.2,16410.0
2021-03-05 14:20:00,109.91,110.38,109.87,110.32,21193.0,86.2314,86.6002,86.2,86.5531,21193.0
2021-03-05 14:25:00,110.38,110.58,110.25,110.3,26905.0,86.6002,86.7571,86.4982,86.5374,26905.0
2021-03-05 14:30:00,110.25,110.35,110.0,110.1,41166.0,86.4982,86.5766,86.302,86.3805,41166.0
2021-03-05 14:35:00,110.09,110.2,109.97,110.12,16643.0,86.3727,86.459,86.2785,86.3962,16643.0
2021-03-05 14:40:00,110.14,110.17,109.68,109.81,17404.0,86.4119,86.4354,86.051,86.153,17404.0
2021-03-05 14:45:00,109.82,110.13,109.8,110.06,9737.0,86.1608,86.404,86.1451,86.3491,9737.0
2021-03-05 14:50:00,110.06,110.25,109.96,110.23,17524.0,86.3491,86.4982,86.2707,86.4825,17524.0
2021-03-05 14:55:00,110.18,110.44,110.09,110.21,35641.0,86.4433,86.6472,86.3727,86.4668,35641.0
2021-03-05 15:00:00,110.13,110.4,110.13,110.34,23001.0,86.404,86.6159,86.404,86.5688,23001.0
2021-03-05 15:05:00,110.31,110.39,110.06,110.08,20930.0,86.5453,86.608,86.3491,86.3648,20930.0
2021-03-05 15:10:00,110.12,110.42,110.09,110.42,14180.0,86.3962,86.6316,86.3727,86.6316,14180.0
2021-03-05 15:15:00,110.42,110.67,110.33,110.56,28368.0,86.6316,86.8277,86.5609,86.7414,28368.0
2021-03-05 15:20:00,110.56,110.84,110.54,110.79,36623.0,86.7414,86.9611,86.7257,86.9218,36623.0
2021-03-05 15:25:00,110.74,110.89,110.63,110.64,15160.0,86.8826,87.0003,86.7963,86.8042,15160.0
2021-03-05 15:30:00,110.58,110.7,110.45,110.58,32602.0,86.7571,86.8512,86.6551,86.7571,32602.0
2021-03-05 15:35:00,110.66,111.03,110.63,111.02,28192.0,86.8199,87.1101,86.7963,87.1023,28192.0
2021-03-05 15:40:00,110.99,111.16,110.88,111.08,28174.0,87.0788,87.2121,86.9925,87.1494,28174.0
2021-03-05 15:45:00,111.14,111.31,110.82,111.17,43998.0,87.1964,87.3298,86.9454,87.22,43998.0
2021-03-05 15:50:00,111.3,111.52,111.14,111.36,58641.0,87.322,87.4946,87.1964,87.369,58641.0
2021-03-05 15:55:00,111.38,111.45,110.86,110.98,176081.0,87.3847,87.4397,86.9768,87.0709,176081.0
2021-03-08 09:30:00,112.39,112.83,111.71,111.87,101193.0,88.1771,88.5224,87.6436,87.7692,101193.0
2021-03-08 09:35:00,111.96,112.5,111.21,112.5,52318.0,87.8398,88.2634,87.2514,88.2634,52318.0
2021-03-08 09:40:00,112.48,112.97,112.29,112.7,32604.0,88.2478,88.6322,88.0987,88.4204,32604.0
2021-03-08 09:45:00,112.78,112.9,111.81,111.82,32216.0,88.4831,88.5773,87.7221,87.7299,32216.0
2021-03-08 09:50:00,111.83,112.16,111.35,112.11,48741.0,87.7378,87.9967,87.3612,87.9575,48741.0
2021-03-08 09:55:00,112.06,112.68,111.66,111.81,44071.0,87.9182,88.4047,87.6044,87.7221,44071.0
2021-03-08 10:00:00,111.95,112.24,111.61,111.89,35354.0,87.8319,88.0595,87.5652,87.7849,35354.0
2021-03-08 10:05:00,111.79,112.64,111.79,112.53,37416.0,87.7064,88.3733,87.7064,88.287,37416.0
2021-03-08 10:10:00,112.59,112.66,111.74,112.39,23638.0,88.3341,88.389,87.6672,88.1771,23638.0
2021-03-08 10:15:00,112.61,113.03,112.3,112.9,31210.0,88.3498,88.6793,88.1065,88.5773,31210.0
2021-03-08 10:20:00,112.95,113.28,112.71,113.0,28529.0,88.6165,88.8754,88.4282,88.6557,28529.0
2021-03-08 10:25:00,112.98,113.49,112.95,113.34,28854.0,88.64,89.0402,88.6165,88.9225,28854.0
2021-03-08 10:30:00,113.32,114.03,113.31,114.02,35732.0,88.9068,89.4638,88.8989,89.456,35732.0
2021-03-08 10:35:00,114.02,114.41,113.9,114.4,46715.0,89.456,89.762,89.3618,89.7541,46715.0
2021-03-08 10:40:00,114.43,114.92,114.42,114.83,90099.0,89.7777,90.1621,89.7698,90.0915,90099.0
2021-03-08 10:45:00,114.93,114.97,114.31,114.38,40870.0,90.1699,90.2013,89.6835,89.7384,40870.0
2021-03-08 10:50:00,114.42,114.72,114.01,114.01,29298.0,89.7698,90.0052,89.4481,89.4481,29298.0
2021-03-08 10:55:00,114.0,114.31,113.78,114.09,36367.0,89.4403,89.6835,89.2677,89.5109,36367.0
2021-03-08 11:00:00,114.24,114.62,114.01,114.01,23531.0,89.6286,89.9267,89.4481,89.4481,23531.0
2021-03-08 11:05:00,114.0,114.15,113.65,113.74,28864.0,89.4403,89.558,89.1657,89.2363,28864.0
2021-03-08 11:10:00,113.78,113.78,113.21,113.29,31284.0,89.2677,89.2677,88.8205,88.8833,31284.0
2021-03-08 11:15:00,113.24,113.45,113.16,113.43,22687.0,88.844,89.0088,88.7813,88.9931,22687.0
2021-03-08 11:20:00,113.46,113.63,113.25,113.3,26783.0,89.0166,89.15,88.8519,88.8911,26783.0
2021-03-08 11:25:00,113.32,113.43,113.0,113.02,39267.0,88.9068,88.9931,88.6557,88.6714,39267.0
2021-03-08 11:30:00,113.05,113.06,112.26,112.36,61654.0,88.695,88.7028,88.0752,88.1536,61654.0
2021-03-08 11:35:00,112.23,112.23,111.88,111.98,37806.0,88.0516,88.0516,87.777,87.8555,37806.0
2021-03-08 11:40:00,111.98,112.33,111.91,112.0,16436.0,87.8555,88.1301,87.8006,87.8712,16436.0
2021-03-08 11:45:00,112.0,112.31,111.97,112.24,14829.0,87.8712,88.1144,87.8476,88.0595,14829.0
2021-03-08 11:50:00,112.21,112.42,112.05,112.33,12660.0,88.0359,88.2007,87.9104,88.1301,12660.0
2021-03-08 11:55:00,112.27,112.48,111.94,111.95,12547.0,88.083,88.2478,87.8241,87.8319,12547.0
2021-03-08 12:00:00,111.95,112.23,111.85,112.2,14975.0,87.8319,88.0516,87.7535,88.0281,14975.0
2021-03-08 12:05:00,112.16,112.57,112.04,112.54,20415.0,87.9967,88.3184,87.9025,88.2948,20415.0
2021-03-08 12:10:00,112.58,112.72,112.35,112.59,25305.0,88.3262,88.4361,88.1458,88.3341,25305.0
2021-03-08 12:15:00,112.67,112.88,112.48,112.76,16992.0,88.3968,88.5616,88.2478,88.4674,16992.0
2021-03-08 12:20:00,112.73,113.18,112.7,113.15,23523.0,88.4439,88.797,88.4204,88.7734,23523.0
2021-03-08 12:25:00,113.19,113.2,112.95,113.08,17836.0,88.8048,88.8126,88.6165,88.7185,17836.0
2021-03-08 12:30:00,113.11,113.25,112.92,113.11,16931.0,88.742,88.8519,88.593,88.742,16931.0
2021-03-08 12:35:00,113.14,113.27,113.06,113.08,29167.0,88.7656,88.8676,88.7028,88.7185,29167.0
2021-03-08 12:40:00,113.1,113.36,113.04,113.07,19836.0,88.7342,88.9382,88.6871,88.7107,19836.0
2021-03-08 12:45:00,113.09,113.3,113.06,113.06,13004.0,88.7263,88.8911,88.7028,88.7028,13004.0
2021-03-08 12:50:00,113.08,113.23,112.92,113.0,14164.0,88.7185,88.8362,88.593,88.6557,14164.0
2021-03-08 12:55:00,112.98,112.98,112.51,112.52,18140.0,88.64,88.64,88.2713,88.2791,18140.0
2021-03-08 13:00:00,112.55,112.77,112.55,112.7,14300.0,88.3027,88.4753,88.3027,88.4204,14300.0
2021-03-08 13:05:00,112.68,112.71,112.36,112.5,24510.0,88.4047,88.4282,88.1536,88.2634,24510.0
2021-03-08 13:10:00,112.56,112.6,112.15,112.35,21241.0,88.3105,88.3419,87.9889,88.1458,21241.0
2021-03-08 13:15:00,112.35,112.62,112.33,112.47,12617.0,88.1458,88.3576,88.1301,88.2399,12617.0
2021-03-08 13:20:00,112.51,112.54,112.34,112.43,11306.0,88.2713,88.2948,88.1379,88.2085,11306.0
2021-03-08 13:25:00,112.46,112.65,112.28,112.55,22501.0,88.2321,88.3811,88.0908,88.3027,22501.0
2021-03-08 13:30:00,112.56,112.6,112.4,112.57,14685.0,88.3105,88.3419,88.185,88.3184,14685.0
2021-03-08 13:35:00,112.53,112.57,112.24,112.31,20603.0,88.287,88.3184,88.0595,88.1144,20603.0
2021-03-08 13:40:00,112.33,112.39,112.15,112.25,27700.0,88.1301,88.1771,87.9889,88.0673,27700.0
2021-03-08 13:45:00,112.22,112.38,111.79,111.87,25342.0,88.0438,88.1693,87.7064,87.7692,25342.0
2021-03-08 13:50:00,111.82,111.83,111.29,111.55,32845.0,87.7299,87.7378,87.3141,87.5181,32845.0
2021-03-08 13:55:00,111.5,111.62,111.17,111.18,34777.0,87.4789,87.573,87.22,87.2278,34777.0
2021-03-08 14:00:00,111.2,111.7,111.17,111.7,20961.0,87.2435,87.6358,87.22,87.6358,20961.0
2021-03-08 14:05:00,111.63,111.89,111.52,111.75,19837.0,87.5809,87.7849,87.4946,87.675,19837.0
2021-03-08 14:10:00,111.71,111.95,111.67,111.78,33601.0,87.6436,87.8319,87.6123,87.6986,33601.0
2021-03-08 14:15:00,111.77,111.98,111.59,111.9,22418.0,87.6907,87.8555,87.5495,87.7927,22418.0
2021-03-08 14:20:00,111.89,112.19,111.81,112.04,19736.0,87.7849,88.0202,87.7221,87.9025,19736.0
2021-03-08 14:25:00,112.0,112.47,112.0,112.42,23990.0,87.8712,88.2399,87.8712,88.2007,23990.0
2021-03-08 14:30:00,112.46,112.65,112.38,112.5,25848.0,88.2321,88.3811,88.1693,88.2634,25848.0
2021-03-08 14:35:00,112.53,112.71,112.36,112.37,13808.0,88.287,88.4282,88.1536,88.1615,13808.0
2021-03-08 14:40:00,112.37,112.44,111.89,112.04,22935.0,88.1615,88.2164,87.7849,87.9025,22935.0
2021-03-08 14:45:00,112.12,112.28,112.04,112.13,24361.0,87.9653,88.0908,87.9025,87.9732,24361.0
2021-03-08 14:50:00,112.17,112.49,112.16,112.49,14636.0,88.0045,88.2556,87.9967,88.2556,14636.0
2021-03-08 14:55:00,112.38,112.66,112.38,112.6,19608.0,88.1693,88.389,88.1693,88.3419,19608.0
2021-03-08 15:00:00,112.58,112.61,112.0,112.1,29296.0,88.3262,88.3498,87.8712,87.9496,29296.0
2021-03-08 15:05:00,112.08,112.18,111.94,112.08,16760.0,87.9339,88.0124,87.8241,87.9339,16760.0
2021-03-08 15:10:00,112.08,112.25,111.9,112.19,16065.0,87.9339,88.0673,87.7927,88.0202,16065.0
2021-03-08 15:15:00,112.23,112.33,111.87,111.96,21915.0,88.0516,88.1301,87.7692,87.8398,21915.0
2021-03-08 15:20:00,111.98,112.29,111.9,112.08,14905.0,87.8555,88.0987,87.7927,87.9339,14905.0
2021-03-08 15:25:00,112.13,112.31,112.0,112.0,30545.0,87.9732,88.1144,87.8712,87.8712,30545.0
2021-03-08 15:30:00,111.97,112.3,111.96,112.21,39746.0,87.8476,88.1065,87.8398,88.0359,39746.0
2021-03-08 15:35:00,112.23,112.37,112.07,112.07,29231.0,88.0516,88.1615,87.9261,87.9261,29231.0
2021-03-08 15:40:00,112.06,112.1,111.89,112.0,30264.0,87.9182,87.9496,87.7849,87.8712,30264.0
2021-03-08 15:45:00,112.02,112.08,111.71,111.91,53084.0,87.8869,87.9339,87.6436,87.8006,53084.0
2021-03-08 15:50:00,111.99,112.17,111.82,111.86,66579.0,87.8633,88.0045,87.7299,87.7613,66579.0
2021-03-08 15:55:00,111.84,111.87,111.55,111.7,147117.0,87.7456,87.7692,87.5181,87.6358,147117.0
2021-03-09 09:30:00,112.2,112.75,110.85,111.1,100526.0,88.0281,88.4596,86.9689,87.1651,100526.0
2021-03-09 09:35:00,111.18,111.22,109.76,109.84,50757.0,87.2278,87.2592,86.1137,86.1765,50757.0
2021-03-09 09:40:00,109.87,110.37,109.46,109.9,52823.0,86.2,86.5923,85.8784,86.2236,52823.0
2021-03-09 09:45:00,110.0,110.59,109.88,110.3,50847.0,86.302,86.7649,86.2079,86.5374,50847.0
2021-03-09 09:50:00,110.32,111.07,110.2,110.54,34285.0,86.5531,87.1415,86.459,86.7257,34285.0
2021-03-09 09:55:00,110.52,110.86,110.03,110.04,38293.0,86.71,86.9768,86.3256,86.3334,38293.0
2021-03-09 10:00:00,110.03,110.17,109.74,109.95,83761.0,86.3256,86.4354,86.0981,86.2628,83761.0
2021-03-09 10:05:00,109.99,110.41,109.85,109.85,26416.0,86.2942,86.6237,86.1844,86.1844,26416.0
2021-03-09 10:10:00,109.92,110.02,108.71,108.77,53578.0,86.2393,86.3177,85.29,85.337,53578.0
2021-03-09 10:15:00,108.8,109.5,108.8,109.3,77089.0,85.3606,85.9098,85.3606,85.7528,77089.0
2021-03-09 10:20:00,109.32,109.62,109.17,109.55,49874.0,85.7685,86.0039,85.6509,85.949,49874.0
2021-03-09 10:25:00,109.54,110.2,109.54,109.96,35150.0,85.9411,86.459,85.9411,86.2707,35150.0
2021-03-09 10:30:00,110.0,110.45,109.95,110.45,29186.0,86.302,86.6551,86.2628,86.6551,29186.0
2021-03-09 10:35:00,110.45,111.13,110.45,111.05,41665.0,86.6551,87.1886,86.6551,87.1258,41665.0
2021-03-09 10:40:00,111.0,111.0,110.39,110.5,28056.0,87.0866,87.0866,86.608,86.6943,28056.0
2021-03-09 10:45:00,110.54,110.85,110.47,110.67,18742.0,86.7257,86.9689,86.6708,86.8277,18742.0
2021-03-09 10:50:00,110.71,111.16,110.63,110.81,27447.0,86.8591,87.2121,86.7963,86.9375,27447.0
2021-03-09 10:55:00,110.8,111.41,110.7,111.34,28175.0,86.9297,87.4083,86.8512,87.3534,28175.0
2021-03-09 11:00:00,111.4,112.23,111.37,112.01,38295.0,87.4004,88.0516,87.3769,87.879,38295.0
2021-03-09 11:05:00,112.01,112.12,111.76,111.9,16937.0,87.879,87.9653,87.6829,87.7927,16937.0
2021-03-09 11:10:00,111.97,111.99,111.5,111.57,15671.0,87.8476,87.8633,87.4789,87.5338,15671.0
2021-03-09 11:15:00,111.6,111.68,111.1,111.39,8985.0,87.5573,87.6201,87.1651,87.3926,8985.0
2021-03-09 11:20:00,111.46,111.46,111.0,111.1,12968.0,87.4475,87.4475,87.0866,87.1651,12968.0
2021-03-09 11:25:00,111.1,111.27,110.96,111.04,23235.0,87.1651,87.2984,87.0552,87.118,23235.0
2021-03-09 11:30:00,111.11,111.43,111.07,111.24,22386.0,87.1729,87.424,87.1415,87.2749,22386.0
2021-03-09 11:35:00,111.21,111.36,110.99,111.36,14732.0,87.2514,87.369,87.0788,87.369,14732.0
2021-03-09 11:40:00,111.32,111.6,111.31,111.47,17316.0,87.3377,87.5573,87.3298,87.4553,17316.0
2021-03-09 11:45:00,111.43,111.5,111.34,111.44,14703.0,87.424,87.4789,87.3534,87.4318,14703.0
2021-03-09 11:50:00,111.46,111.51,111.18,111.2,14519.0,87.4475,87.4867,87.2278,87.2435,14519.0
2021-03-09 11:55:00,111.19,111.34,111.02,111.1,20227.0,87.2357,87.3534,87.1023,87.1651,20227.0
2021-03-09 12:00:00,111.15,111.29,110.99,111.0,14428.0,87.2043,87.3141,87.0788,87.0866,14428.0
2021-03-09 12:05:00,110.96,111.18,110.88,111.02,15036.0,87.0552,87.2278,86.9925,87.1023,15036.0
2021-03-09 12:10:00,111.02,111.19,110.95,111.18,15173.0,87.1023,87.2357,87.0474,87.2278,15173.0
2021-03-09 12:15:00,111.19,111.35,111.0,111.24,14163.0,87.2357,87.3612,87.0866,87.2749,14163.0
2021-03-09 12:20:00,111.26,111.59,111.21,111.55,19903.0,87.2906,87.5495,87.2514,87.5181,19903.0
2021-03-09 12:25:00,111.56,111.65,111.51,111.55,13980.0,87.526,87.5966,87.4867,87.5181,13980.0
2021-03-09 12:30:00,111.52,111.73,111.51,111.55,17513.0,87.4946,87.6593,87.4867,87.5181,17513.0
2021-03-09 12:35:00,111.55,111.71,111.5,111.55,18114.0,87.5181,87.6436,87.4789,87.5181,18114.0
2021-03-09 12:40:00,111.65,111.76,111.47,111.54,14552.0,87.5966,87.6829,87.4553,87.5103,14552.0
2021-03-09 12:45:00,111.5,111.76,111.5,111.6,17663.0,87.4789,87.6829,87.4789,87.5573,17663.0
2021-03-09 12:50:00,111.6,111.83,111.41,111.44,18330.0,87.5573,87.7378,87.4083,87.4318,18330.0
2021-03-09 12:55:00,111.39,111.44,111.09,111.22,17487.0,87.3926,87.4318,87.1572,87.2592,17487.0
2021-03-09 13:00:00,111.26,111.31,111.08,111.23,7348.0,87.2906,87.3298,87.1494,87.2671,7348.0
2021-03-09 13:05:00,111.22,111.39,111.13,111.16,10677.0,87.2592,87.3926,87.1886,87.2121,10677.0
2021-03-09 13:10:00,111.13,111.32,111.07,111.19,15912.0,87.1886,87.3377,87.1415,87.2357,15912.0
2021-03-09 13:15:00,111.15,111.33,110.84,110.91,20819.0,87.2043,87.3455,86.9611,87.016,20819.0
2021-03-09 13:20:00,110.93,111.17,110.92,111.0,10542.0,87.0317,87.22,87.0238,87.0866,10542.0
2021-03-09 13:25:00,111.0,111.11,110.91,111.08,12200.0,87.0866,87.1729,87.016,87.1494,12200.0
2021-03-09 13:30:00,111.12,111.39,111.0,111.25,13166.0,87.1808,87.3926,87.0866,87.2827,13166.0
2021-03-09 13:35:00,111.25,111.29,111.05,111.05,12329.0,87.2827,87.3141,87.1258,87.1258,12329.0
2021-03-09 13:40:00,111.04,111.26,110.94,111.25,14718.0,87.118,87.2906,87.0395,87.2827,14718.0
2021-03-09 13:45:00,111.23,111.43,111.19,111.33,12659.0,87.2671,87.424,87.2357,87.3455,12659.0
2021-03-09 13:50:00,111.32,111.33,111.1,111.12,14145.0,87.3377,87.3455,87.1651,87.1808,14145.0
2021-03-09 13:55:00,111.11,111.44,111.11,111.34,13287.0,87.1729,87.4318,87.1729,87.3534,13287.0
2021-03-09 14:00:00,111.39,111.56,111.37,111.45,11642.0,87.3926,87.526,87.3769,87.4397,11642.0
2021-03-09 14:05:00,111.45,111.59,111.42,111.59,13391.0,87.4397,87.5495,87.4161,87.5495,13391.0
2021-03-09 14:10:00,111.59,111.65,111.49,111.52,15149.0,87.5495,87.5966,87.471,87.4946,15149.0
2021-03-09 14:15:00,111.5,111.5,111.23,111.25,11650.0,87.4789,87.4789,87.2671,87.2827,11650.0
2021-03-09 14:20:00,111.25,111.41,111.23,111.23,23008.0,87.2827,87.4083,87.2671,87.2671,23008.0
2021-03-09 14:25:00,111.23,111.45,111.22,111.35,15259.0,87.2671,87.4397,87.2592,87.3612,15259.0
2021-03-09 14:30:00,111.4,111.63,111.39,111.55,19049.0,87.4004,87.5809,87.3926,87.5181,19049.0
2021-03-09 14:35:00,111.59,111.81,111.55,111.66,16672.0,87.5495,87.7221,87.5181,87.6044,16672.0
2021-03-09 14:40:00,111.65,111.68,111.51,111.6,17145.0,87.5966,87.6201,87.4867,87.5573,17145.0
2021-03-09 14:45:00,111.58,111.65,111.35,111.49,11277.0,87.5417,87.5966,87.3612,87.471,11277.0
2021-03-09 14:50:00,111.52,111.59,111.41,111.45,10379.0,87.4946,87.5495,87.4083,87.4397,10379.0
2021-03-09 14:55:00,111.41,111.59,111.35,111.54,14339.0,87.4083,87.5495,87.3612,87.5103,14339.0
2021-03-09 15:00:00,111.51,111.67,111.48,111.56,12529.0,87.4867,87.6123,87.4632,87.526,12529.0
2021-03-09 15:05:00,111.57,111.75,111.5,111.7,9158.0,87.5338,87.675,87.4789,87.6358,9158.0
2021-03-09 15:10:00,111.71,111.85,111.65,111.71,11054.0,87.6436,87.7535,87.5966,87.6436,11054.0
2021-03-09 15:15:00,111.74,111.78,111.65,111.69,11621.0,87.6672,87.6986,87.5966,87.628,11621.0
2021-03-09 15:20:00,111.67,111.79,111.63,111.72,16864.0,87.6123,87.7064,87.5809,87.6515,16864.0
2021-03-09 15:25:00,111.7,111.75,111.45,111.46,13917.0,87.6358,87.675,87.4397,87.4475,13917.0
2021-03-09 15:30:00,111.45,111.61,111.24,111.26,21666.0,87.4397,87.5652,87.2749,87.2906,21666.0
2021-03-09 15:35:00,111.23,111.39,110.99,111.37,39307.0,87.2671,87.3926,87.0788,87.3769,39307.0
2021-03-09 15:40:00,111.39,111.46,111.12,111.12,26448.0,87.3926,87.4475,87.1808,87.1808,26448.0
2021-03-09 15:45:00,111.14,111.35,111.14,111.28,32308.0,87.1964,87.3612,87.1964,87.3063,32308.0
2021-03-09 15:50:00,111.25,111.32,111.03,111.32,40383.0,87.2827,87.3377,87.1101,87.3377,40383.0
2021-03-09 15:55:00,111.31,111.31,110.87,111.0,132313.0,87.3298,87.3298,86.9846,87.0866,132313.0
2021-03-10 09:30:00,110.94,111.88,110.69,111.84,113104.0,87.0395,87.777,86.8434,87.7456,113104.0
2021-03-10 09:35:00,111.76,111.85,111.43,111.65,66036.0,87.6829,87.7535,87.424,87.5966,66036.0
2021-03-10 09:40:00,111.62,112.41,111.62,112.18,39374.0,87.573,88.1928,87.573,88.0124,39374.0
2021-03-10 09:45:00,112.21,112.22,111.37,111.42,26004.0,88.0359,88.0438,87.3769,87.4161,26004.0
2021-03-10 09:50:00,111.5,111.84,111.39,111.75,41510.0,87.4789,87.7456,87.3926,87.675,41510.0
2021-03-10 09:55:00,111.73,111.83,111.47,111.75,25641.0,87.6593,87.7378,87.4553,87.675,25641.0
2021-03-10 10:00:00,111.78,112.5,111.53,112.39,53869.0,87.6986,88.2634,87.5024,88.1771,53869.0
2021-03-10 10:05:00,112.39,113.0,111.98,112.17,64945.0,88.1771,88.6557,87.8555,88.0045,64945.0
2021-03-10 10:10:00,112.17,113.05,111.96,112.67,98625.0,88.0045,88.695,87.8398,88.3968,98625.0
2021-03-10 10:15:00,112.7,112.91,112.44,112.77,25663.0,88.4204,88.5851,88.2164,88.4753,25663.0
2021-03-10 10:20:00,112.76,112.76,112.12,112.18,29302.0,88.4674,88.4674,87.9653,88.0124,29302.0
2021-03-10 10:25:00,112.19,112.24,111.68,111.68,51853.0,88.0202,88.0595,87.6201,87.6201,51853.0
2021-03-10 10:30:00,111.68,112.58,111.54,112.54,36249.0,87.6201,88.3262,87.5103,88.2948,36249.0
2021-03-10 10:35:00,112.55,112.68,111.99,112.11,34385.0,88.3027,88.4047,87.8633,87.9575,34385.0
2021-03-10 10:40:00,112.11,112.65,111.87,112.44,41778.0,87.9575,88.3811,87.7692,88.2164,41778.0
2021-03-10 10:45:00,112.42,112.79,112.18,112.74,21621.0,88.2007,88.491,88.0124,88.4517,21621.0
2021-03-10 10:50:00,112.67,112.93,112.56,112.92,19361.0,88.3968,88.6008,88.3105,88.593,19361.0
2021-03-10 10:55:00,112.89,112.89,112.3,112.43,14415.0,88.5694,88.5694,88.1065,88.2085,14415.0
2021-03-10 11:00:00,112.46,113.0,112.35,112.8,42620.0,88.2321,88.6557,88.1458,88.4988,42620.0
2021-03-10 11:05:00,112.75,113.05,112.6,112.83,23343.0,88.4596,88.695,88.3419,88.5224,23343.0
2021-03-10 11:10:00,112.8,112.94,112.69,112.75,17352.0,88.4988,88.6087,88.4125,88.4596,17352.0
2021-03-10 11:15:00,112.76,112.81,112.46,112.59,25582.0,88.4674,88.5067,88.2321,88.3341,25582.0
2021-03-10 11:20:00,112.58,112.63,111.84,111.94,24015.0,88.3262,88.3654,87.7456,87.8241,24015.0
2021-03-10 11:25:00,112.04,112.39,111.91,112.27,14115.0,87.9025,88.1771,87.8006,88.083,14115.0
2021-03-10 11:30:00,112.3,112.77,112.22,112.77,13570.0,88.1065,88.4753,88.0438,88.4753,13570.0
2021-03-10 11:35:00,112.69,112.69,112.39,112.45,17682.0,88.4125,88.4125,88.1771,88.2242,17682.0
2021-03-10 11:40:00,112.42,112.43,112.07,112.25,11582.0,88.2007,88.2085,87.9261,88.0673,11582.0
2021-03-10 11:45:00,112.31,112.49,112.21,112.48,13555.0,88.1144,88.2556,88.0359,88.2478,13555.0
2021-03-10 11:50:00,112.47,112.6,112.33,112.52,8030.0,88.2399,88.3419,88.1301,88.2791,8030.0
2021-03-10 11:55:00,112.51,112.85,112.48,112.71,23674.0,88.2713,88.538,88.2478,88.4282,23674.0
2021-03-10 12:00:00,112.73,112.93,112.73,112.86,27132.0,88.4439,88.6008,88.4439,88.5459,27132.0
2021-03-10 12:05:00,112.8,113.16,112.79,113.16,18452.0,88.4988,88.7813,88.491,88.7813,18452.0
2021-03-10 12:10:00,113.14,113.47,113.08,113.35,22908.0,88.7656,89.0245,88.7185,88.9303,22908.0
2021-03-10 12:15:00,113.36,113.73,113.31,113.48,18971.0,88.9382,89.2285,88.8989,89.0323,18971.0
2021-03-10 12:20:00,113.47,113.47,113.1,113.19,13953.0,89.0245,89.0245,88.7342,88.8048,13953.0
2021-03-10 12:25:00,113.21,113.28,112.82,112.92,17759.0,88.8205,88.8754,88.5145,88.593,17759.0
2021-03-10 12:30:00,112.98,113.19,112.98,113.16,11136.0,88.64,88.8048,88.64,88.7813,11136.0
2021-03-10 12:35:00,113.21,113.32,112.72,112.8,23508.0,88.8205,88.9068,88.4361,88.4988,23508.0
2021-03-10 12:40:00,112.7,112.94,112.64,112.86,16871.0,88.4204,88.6087,88.3733,88.5459,16871.0
2021-03-10 12:45:00,112.88,113.22,112.85,113.04,10200.0,88.5616,88.8283,88.538,88.6871,10200.0
2021-03-10 12:50:00,113.08,113.27,112.95,113.22,9226.0,88.7185,88.8676,88.6165,88.8283,9226.0
2021-03-10 12:55:00,113.22,113.24,112.84,112.98,7994.0,88.8283,88.844,88.5302,88.64,7994.0
2021-03-10 13:00:00,112.98,113.07,112.47,112.97,13627.0,88.64,88.7107,88.2399,88.6322,13627.0
2021-03-10 13:05:00,112.92,113.3,112.89,113.24,7778.0,88.593,88.8911,88.5694,88.844,7778.0
2021-03-10 13:10:00,113.21,113.53,113.21,113.5,10377.0,88.8205,89.0716,88.8205,89.048,10377.0
2021-03-10 13:15:00,113.52,113.52,113.18,113.36,9414.0,89.0637,89.0637,88.797,88.9382,9414.0
2021-03-10 13:20:00,113.39,113.6,113.35,113.52,8218.0,88.9617,89.1265,88.9303,89.0637,8218.0
2021-03-10 13:25:00,113.52,113.8,113.52,113.8,13791.0,89.0637,89.2834,89.0637,89.2834,13791.0
2021-03-10 13:30:00,113.81,113.89,113.6,113.8,21406.0,89.2912,89.354,89.1265,89.2834,21406.0
2021-03-10 13:35:00,113.83,113.97,113.63,113.94,40374.0,89.3069,89.4168,89.15,89.3932,40374.0
2021-03-10 13:40:00,113.96,114.16,113.68,113.72,36749.0,89.4089,89.5658,89.1892,89.2206,36749.0
2021-03-10 13:45:00,113.68,113.83,113.5,113.83,15602.0,89.1892,89.3069,89.048,89.3069,15602.0
2021-03-10 13:50:00,113.85,114.09,113.81,113.96,20644.0,89.3226,89.5109,89.2912,89.4089,20644.0
2021-03-10 13:55:00,113.92,114.07,113.87,113.99,19934.0,89.3775,89.4952,89.3383,89.4324,19934.0
2021-03-10 14:00:00,113.93,114.06,113.89,114.06,11582.0,89.3854,89.4874,89.354,89.4874,11582.0
2021-03-10 14:05:00,114.07,114.2,113.95,114.01,18721.0,89.4952,89.5972,89.4011,89.4481,18721.0
2021-03-10 14:10:00,114.05,114.42,114.0,114.35,54447.0,89.4795,89.7698,89.4403,89.7149,54447.0
2021-03-10 14:15:00,114.33,114.54,114.33,114.45,12676.0,89.6992,89.864,89.6992,89.7933,12676.0
2021-03-10 14:20:00,114.47,114.75,114.47,114.48,20518.0,89.809,90.0287,89.809,89.8169,20518.0
2021-03-10 14:25:00,114.44,114.73,114.39,114.72,30781.0,89.7855,90.013,89.7463,90.0052,30781.0
2021-03-10 14:30:00,114.7,114.72,114.48,114.64,24883.0,89.9895,90.0052,89.8169,89.9424,24883.0
2021-03-10 14:35:00,114.62,114.8,114.58,114.8,19178.0,89.9267,90.0679,89.8953,90.0679,19178.0
2021-03-10 14:40:00,114.78,114.83,114.71,114.77,19573.0,90.0523,90.0915,89.9973,90.0444,19573.0
2021-03-10 14:45:00,114.79,114.93,114.53,114.85,18190.0,90.0601,90.1699,89.8561,90.1072,18190.0
2021-03-10 14:50:00,114.87,114.87,114.61,114.68,11659.0,90.1229,90.1229,89.9189,89.9738,11659.0
2021-03-10 14:55:00,114.67,114.81,114.54,114.75,14304.0,89.966,90.0758,89.864,90.0287,14304.0
2021-03-10 15:00:00,114.77,114.77,114.3,114.39,23596.0,90.0444,90.0444,89.6757,89.7463,23596.0
2021-03-10 15:05:00,114.44,114.45,114.13,114.19,14284.0,89.7855,89.7933,89.5423,89.5894,14284.0
2021-03-10 15:10:00,114.2,114.35,114.1,114.19,17543.0,89.5972,89.7149,89.5188,89.5894,17543.0
2021-03-10 15:15:00,114.21,114.36,114.19,114.3,15662.0,89.6051,89.7227,89.5894,89.6757,15662.0
2021-03-10 15:20:00,114.31,114.57,114.28,114.43,19256.0,89.6835,89.8875,89.66,89.7777,19256.0
2021-03-10 15:25:00,114.43,114.5,114.18,114.28,19949.0,89.7777,89.8326,89.5815,89.66,19949.0
2021-03-10 15:30:00,114.23,114.25,114.12,114.17,18985.0,89.6207,89.6364,89.5344,89.5737,18985.0
2021-03-10 15:35:00,114.18,114.47,114.1,114.25,25202.0,89.5815,89.809,89.5188,89.6364,25202.0
2021-03-10 15:40:00,114.25,114.33,114.1,114.11,21550.0,89.6364,89.6992,89.5188,89.5266,21550.0
2021-03-10 15:45:00,114.11,114.23,114.01,114.14,45599.0,89.5266,89.6207,89.4481,89.5501,45599.0
2021-03-10 15:50:00,114.16,114.4,114.09,114.24,57677.0,89.5658,89.7541,89.5109,89.6286,57677.0
2021-03-10 15:55:00,114.21,114.36,114.16,114.3,85636.0,89.6051,89.7227,89.5658,89.6757,85636.0
2021-03-11 09:30:00,114.46,115.2,114.01,114.3,96967.0,89.8012,90.3818,89.4481,89.6757,96967.0
2021-03-11 09:35:00,114.41,114.45,113.33,113.59,50866.0,89.762,89.7933,88.9146,89.1186,50866.0
2021-03-11 09:40:00,113.7,114.0,113.27,113.77,39516.0,89.2049,89.4403,88.8676,89.2598,39516.0
2021-03-11 09:45:00,113.81,113.9,113.55,113.87,49507.0,89.2912,89.3618,89.0872,89.3383,49507.0
2021-03-11 09:50:00,113.9,114.7,113.89,114.58,39449.0,89.3618,89.9895,89.354,89.8953,39449.0
2021-03-11 09:55:00,114.58,114.71,114.43,114.56,17963.0,89.8953,89.9973,89.7777,89.8797,17963.0
2021-03-11 10:00:00,114.55,114.55,113.54,113.87,48424.0,89.8718,89.8718,89.0794,89.3383,48424.0
2021-03-11 10:05:00,113.95,114.63,113.93,114.39,22862.0,89.4011,89.9346,89.3854,89.7463,22862.0
2021-03-11 10:10:00,114.39,114.68,114.21,114.68,27414.0,89.7463,89.9738,89.6051,89.9738,27414.0
2021-03-11 10:15:00,114.66,114.8,114.12,114.32,27602.0,89.9581,90.0679,89.5344,89.6914,27602.0
2021-03-11 10:20:00,114.38,114.85,114.33,114.85,15938.0,89.7384,90.1072,89.6992,90.1072,15938.0
2021-03-11 10:25:00,114.88,115.05,114.62,114.9,44532.0,90.1307,90.2641,89.9267,90.1464,44532.0
2021-03-11 10:30:00,114.97,115.02,114.61,114.95,14086.0,90.2013,90.2406,89.9189,90.1856,14086.0
2021-03-11 10:35:00,114.97,115.51,114.9,115.46,27926.0,90.2013,90.625,90.1464,90.5858,27926.0
2021-03-11 10:40:00,115.46,115.98,115.46,115.98,23729.0,90.5858,90.9937,90.5858,90.9937,23729.0
2021-03-11 10:45:00,115.95,116.14,115.71,115.83,35495.0,90.9702,91.1193,90.7819,90.876,35495.0
2021-03-11 10:50:00,115.79,116.06,115.72,115.94,26613.0,90.8447,91.0565,90.7897,90.9623,26613.0
2021-03-11 10:55:00,115.94,116.02,115.75,115.9,18612.0,90.9623,91.0251,90.8133,90.931,18612.0
2021-03-11 11:00:00,115.84,116.17,115.72,116.12,27857.0,90.8839,91.1428,90.7897,91.1036,27857.0
2021-03-11 11:05:00,116.12,116.23,115.98,115.98,13951.0,91.1036,91.1899,90.9937,90.9937,13951.0
2021-03-11 11:10:00,116.02,116.37,116.02,116.3,15508.0,91.0251,91.2997,91.0251,91.2448,15508.0
2021-03-11 11:15:00,116.29,116.29,115.88,116.26,16791.0,91.2369,91.2369,90.9153,91.2134,16791.0
2021-03-11 11:20:00,116.22,116.25,116.1,116.2,17091.0,91.182,91.2056,91.0879,91.1663,17091.0
2021-03-11 11:25:00,116.18,116.31,116.09,116.12,21296.0,91.1506,91.2526,91.08,91.1036,21296.0
2021-03-11 11:30:00,116.13,116.15,115.71,115.72,20063.0,91.1114,91.1271,90.7819,90.7897,20063.0
2021-03-11 11:35:00,115.72,115.87,115.44,115.67,17227.0,90.7897,90.9074,90.5701,90.7505,17227.0
2021-03-11 11:40:00,115.7,115.77,115.36,115.39,13377.0,90.7741,90.829,90.5073,90.5308,13377.0
2021-03-11 11:45:00,115.42,115.5,115.27,115.43,16760.0,90.5544,90.6171,90.4367,90.5622,16760.0
2021-03-11 11:50:00,115.45,115.59,115.38,115.46,15823.0,90.5779,90.6878,90.523,90.5858,15823.0
2021-03-11 11:55:00,115.36,115.63,115.33,115.48,12701.0,90.5073,90.7191,90.4838,90.6014,12701.0
2021-03-11 12:00:00,115.48,115.57,115.15,115.2,11795.0,90.6014,90.6721,90.3425,90.3818,11795.0
2021-03-11 12:05:00,115.17,115.45,115.17,115.39,12933.0,90.3582,90.5779,90.3582,90.5308,12933.0
2021-03-11 12:10:00,115.39,115.42,115.26,115.3,10863.0,90.5308,90.5544,90.4288,90.4602,10863.0
2021-03-11 12:15:00,115.32,115.35,115.24,115.25,19646.0,90.4759,90.4995,90.4132,90.421,19646.0
2021-03-11 12:20:00,115.26,115.71,115.21,115.66,29481.0,90.4288,90.7819,90.3896,90.7427,29481.0
2021-03-11 12:25:00,115.68,115.84,115.53,115.64,15079.0,90.7584,90.8839,90.6407,90.727,15079.0
2021-03-11 12:30:00,115.62,115.85,115.46,115.49,47096.0,90.7113,90.8917,90.5858,90.6093,47096.0
2021-03-11 12:35:00,115.5,115.9,115.5,115.67,45578.0,90.6171,90.931,90.6171,90.7505,45578.0
2021-03-11 12:40:00,115.65,115.83,115.37,115.42,44968.0,90.7348,90.876,90.5151,90.5544,44968.0
2021-03-11 12:45:00,115.46,115.55,115.0,115.09,56179.0,90.5858,90.6564,90.2249,90.2955,56179.0
2021-03-11 12:50:00,115.12,115.41,115.06,115.16,46859.0,90.319,90.5465,90.2719,90.3504,46859.0
2021-03-11 12:55:00,115.18,115.79,115.0,115.63,165721.0,90.3661,90.8447,90.2249,90.7191,165721.0
2021-03-11 13:00:00,115.65,115.89,115.3,115.85,166505.0,90.7348,90.9231,90.4602,90.8917,166505.0
2021-03-11 13:05:00,115.79,115.99,115.6,115.76,55883.0,90.8447,91.0016,90.6956,90.8211,55883.0
2021-03-11 13:10:00,115.76,116.1,115.76,115.99,57819.0,90.8211,91.0879,90.8211,91.0016,57819.0
2021-03-11 13:15:00,115.97,116.42,115.96,116.15,66555.0,90.9859,91.3389,90.978,91.1271,66555.0
2021-03-11 13:20:00,116.12,116.71,116.12,116.58,80486.0,91.1036,91.5665,91.1036,91.4645,80486.0
2021-03-11 13:25:00,116.59,116.67,116.33,116.59,65236.0,91.4723,91.5351,91.2683,91.4723,65236.0
2021-03-11 13:30:00,116.61,116.75,116.07,116.14,65745.0,91.488,91.5978,91.0643,91.1193,65745.0
2021-03-11 13:35:00,116.18,116.4,116.08,116.26,89089.0,91.1506,91.3232,91.0722,91.2134,89089.0
2021-03-11 13:40:00,116.25,116.4,116.13,116.38,61793.0,91.2056,91.3232,91.1114,91.3076,61793.0
2021-03-11 13:45:00,116.38,116.64,116.18,116.42,58450.0,91.3076,91.5115,91.1506,91.3389,58450.0
2021-03-11 13:50:00,116.48,116.7,116.3,116.56,64395.0,91.386,91.5586,91.2448,91.4488,64395.0
2021-03-11 13:55:00,116.58,116.62,116.14,116.29,56219.0,91.4645,91.4959,91.1193,91.2369,56219.0
2021-03-11 14:00:00,116.45,116.84,116.39,116.62,58299.0,91.3625,91.6685,91.3154,91.4959,58299.0
2021-03-11 14:05:00,116.6,116.77,116.42,116.58,61126.0,91.4802,91.6135,91.3389,91.4645,61126.0
2021-03-11 14:10:00,116.63,116.72,116.41,116.63,57532.0,91.5037,91.5743,91.3311,91.5037,57532.0
2021-03-11 14:15:00,116.64,116.78,116.39,116.54,58021.0,91.5115,91.6214,91.3154,91.4331,58021.0
2021-03-11 14:20:00,116.52,116.89,116.41,116.8,69976.0,91.4174,91.7077,91.3311,91.6371,69976.0
2021-03-11 14:25:00,116.81,116.84,116.43,116.43,61653.0,91.6449,91.6685,91.3468,91.3468,61653.0
2021-03-11 14:30:00,116.47,116.7,116.4,116.64,47413.0,91.3782,91.5586,91.3232,91.5115,47413.0
2021-03-11 14:35:00,116.67,117.01,116.58,116.73,142546.0,91.5351,91.8018,91.4645,91.5822,142546.0
2021-03-11 14:40:00,116.7,117.02,116.67,116.67,73684.0,91.5586,91.8097,91.5351,91.5351,73684.0
2021-03-11 14:45:00,116.71,116.73,116.46,116.46,71786.0,91.5665,91.5822,91.3703,91.3703,71786.0
2021-03-11 14:50:00,116.43,116.62,116.25,116.52,53562.0,91.3468,91.4959,91.2056,91.4174,53562.0
2021-03-11 14:55:00,116.54,116.55,116.2,116.26,72398.0,91.4331,91.4409,91.1663,91.2134,72398.0
2021-03-11 15:00:00,116.21,116.41,116.0,116.39,64334.0,91.1742,91.3311,91.0094,91.3154,64334.0
2021-03-11 15:05:00,116.34,116.5,116.08,116.14,69230.0,91.2762,91.4017,91.0722,91.1193,69230.0
2021-03-11 15:10:00,116.07,116.2,115.75,115.75,52946.0,91.0643,91.1663,90.8133,90.8133,52946.0
2021-03-11 15:15:00,115.76,116.28,115.75,116.13,79302.0,90.8211,91.2291,90.8133,91.1114,79302.0
2021-03-11 15:20:00,116.13,116.22,115.93,116.02,53706.0,91.1114,91.182,90.9545,91.0251,53706.0
2021-03-11 15:25:00,115.98,115.99,115.57,115.75,50623.0,90.9937,91.0016,90.6721,90.8133,50623.0
2021-03-11 15:30:00,115.75,115.85,115.61,115.71,50775.0,90.8133,90.8917,90.7034,90.7819,50775.0
2021-03-11 15:35:00,115.75,115.86,115.62,115.77,78780.0,90.8133,90.8996,90.7113,90.829,78780.0
2021-03-11 15:40:00,115.76,115.85,115.36,115.48,86667.0,90.8211,90.8917,90.5073,90.6014,86667.0
2021-03-11 15:45:00,115.46,115.48,115.19,115.29,101783.0,90.5858,90.6014,90.3739,90.4524,101783.0
2021-03-11 15:50:00,115.31,115.84,115.3,115.83,119671.0,90.4681,90.8839,90.4602,90.876,119671.0
2021-03-11 15:55:00,115.78,115.91,115.66,115.84,152080.0,90.8368,90.9388,90.7427,90.8839,152080.0
2021-03-12 09:30:00,115.75,117.5,115.6,117.08,80756.0,90.8133,92.1863,90.6956,91.8568,80756.0
2021-03-12 09:35:00,117.09,118.03,116.59,117.94,59299.0,91.8646,92.6021,91.4723,92.5315,59299.0
2021-03-12 09:40:00,117.98,118.0,117.3,117.33,32590.0,92.5629,92.5786,92.0294,92.0529,32590.0
2021-03-12 09:45:00,117.43,117.5,116.3,116.3,30956.0,92.1313,92.1863,91.2448,91.2448,30956.0
2021-03-12 09:50:00,116.22,116.69,116.1,116.25,29848.0,91.182,91.5508,91.0879,91.2056,29848.0
2021-03-12 09:55:00,116.35,116.66,116.24,116.65,17287.0,91.284,91.5272,91.1977,91.5194,17287.0
2021-03-12 10:00:00,116.83,117.02,116.34,116.85,39176.0,91.6606,91.8097,91.2762,91.6763,39176.0
2021-03-12 10:05:00,116.84,117.36,116.82,117.1,18700.0,91.6685,92.0764,91.6528,91.8724,18700.0
2021-03-12 10:10:00,117.16,117.42,116.79,116.84,16238.0,91.9195,92.1235,91.6292,91.6685,16238.0
2021-03-12 10:15:00,116.87,116.9,116.49,116.86,17491.0,91.692,91.7155,91.3939,91.6841,17491.0
2021-03-12 10:20:00,116.81,116.89,116.59,116.71,13029.0,91.6449,91.7077,91.4723,91.5665,13029.0
2021-03-12 10:25:00,116.69,116.69,116.46,116.59,29299.0,91.5508,91.5508,91.3703,91.4723,29299.0
2021-03-12 10:30:00,116.62,116.78,116.25,116.4,12671.0,91.4959,91.6214,91.2056,91.3232,12671.0
2021-03-12 10:35:00,116.35,116.52,116.34,116.42,11853.0,91.284,91.4174,91.2762,91.3389,11853.0
2021-03-12 10:40:00,116.42,116.76,116.4,116.76,10567.0,91.3389,91.6057,91.3232,91.6057,10567.0
2021-03-12 10:45:00,116.73,116.92,116.48,116.56,12629.0,91.5822,91.7312,91.386,91.4488,12629.0
2021-03-12 10:50:00,116.59,116.84,116.5,116.71,16497.0,91.4723,91.6685,91.4017,91.5665,16497.0
2021-03-12 10:55:00,116.8,117.0,116.6,116.83,11962.0,91.6371,91.794,91.4802,91.6606,11962.0
2021-03-12 11:00:00,116.77,117.24,116.72,117.03,13497.0,91.6135,91.9823,91.5743,91.8175,13497.0
2021-03-12 11:05:00,117.13,117.34,117.05,117.21,13186.0,91.896,92.0607,91.8332,91.9587,13186.0
2021-03-12 11:10:00,117.24,117.46,117.16,117.25,57855.0,91.9823,92.1549,91.9195,91.9901,57855.0
2021-03-12 11:15:00,117.25,117.4,116.93,116.94,16830.0,91.9901,92.1078,91.7391,91.7469,16830.0
2021-03-12 11:20:00,116.98,117.16,116.8,116.83,15106.0,91.7783,91.9195,91.6371,91.6606,15106.0
2021-03-12 11:25:00,116.81,116.88,116.69,116.69,9078.0,91.6449,91.6998,91.5508,91.5508,9078.0
2021-03-12 11:30:00,116.7,116.72,116.44,116.45,10234.0,91.5586,91.5743,91.3546,91.3625,10234.0
2021-03-12 11:35:00,116.46,116.5,116.09,116.44,40180.0,91.3703,91.4017,91.08,91.3546,40180.0
2021-03-12 11:40:00,116.43,116.53,116.33,116.5,29088.0,91.3468,91.4252,91.2683,91.4017,29088.0
2021-03-12 11:45:00,116.47,116.48,116.26,116.33,10605.0,91.3782,91.386,91.2134,91.2683,10605.0
2021-03-12 11:50:00,116.38,116.38,116.2,116.24,15134.0,91.3076,91.3076,91.1663,91.1977,15134.0
2021-03-12 11:55:00,116.24,116.32,116.11,116.19,12403.0,91.1977,91.2605,91.0957,91.1585,12403.0
2021-03-12 12:00:00,116.2,116.26,115.99,116.16,19848.0,91.1663,91.2134,91.0016,91.135,19848.0
2021-03-12 12:05:00,116.21,116.21,116.01,116.02,9819.0,91.1742,91.1742,91.0173,91.0251,9819.0
2021-03-12 12:10:00,116.05,116.17,115.92,116.14,8602.0,91.0487,91.1428,90.9467,91.1193,8602.0
2021-03-12 12:15:00,116.17,116.2,116.06,116.14,22018.0,91.1428,91.1663,91.0565,91.1193,22018.0
2021-03-12 12:20:00,116.11,116.14,115.82,115.95,16753.0,91.0957,91.1193,90.8682,90.9702,16753.0
2021-03-12 12:25:00,115.92,116.04,115.92,116.02,11441.0,90.9467,91.0408,90.9467,91.0251,11441.0
2021-03-12 12:30:00,116.02,116.22,115.97,116.12,24087.0,91.0251,91.182,90.9859,91.1036,24087.0
2021-03-12 12:35:00,116.11,116.37,116.09,116.25,19970.0,91.0957,91.2997,91.08,91.2056,19970.0
2021-03-12 12:40:00,116.28,116.29,116.07,116.23,7908.0,91.2291,91.2369,91.0643,91.1899,7908.0
2021-03-12 12:45:00,116.25,116.38,116.21,116.28,14448.0,91.2056,91.3076,91.1742,91.2291,14448.0
2021-03-12 12:50:00,116.28,116.28,116.1,116.26,14904.0,91.2291,91.2291,91.0879,91.2134,14904.0
2021-03-12 12:55:00,116.34,116.34,116.18,116.2,9144.0,91.2762,91.2762,91.1506,91.1663,9144.0
2021-03-12 13:00:00,116.22,116.24,116.11,116.15,18884.0,91.182,91.1977,91.0957,91.1271,18884.0
2021-03-12 13:05:00,116.23,116.46,116.2,116.21,25594.0,91.1899,91.3703,91.1663,91.1742,25594.0
2021-03-12 13:10:00,116.19,116.32,116.18,116.23,7504.0,91.1585,91.2605,91.1506,91.1899,7504.0
2021-03-12 13:15:00,116.2,116.32,116.16,116.28,5241.0,91.1663,91.2605,91.135,91.2291,5241.0
2021-03-12 13:20:00,116.26,116.31,116.16,116.2,13238.0,91.2134,91.2526,91.135,91.1663,13238.0
2021-03-12 13:25:00,116.17,116.34,116.11,116.34,11098.0,91.1428,91.2762,91.0957,91.2762,11098.0
2021-03-12 13:30:00,116.38,116.4,116.22,116.29,11995.0,91.3076,91.3232,91.182,91.2369,11995.0
2021-03-12 13:35:00,116.28,116.3,116.12,116.18,20915.0,91.2291,91.2448,91.1036,91.1506,20915.0
2021-03-12 13:40:00,116.18,116.22,116.11,116.18,10572.0,91.1506,91.182,91.0957,91.1506,10572.0
2021-03-12 13:45:00,116.19,116.21,116.04,116.07,15646.0,91.1585,91.1742,91.0408,91.0643,15646.0
2021-03-12 13:50:00,116.08,116.26,116.08,116.26,9228.0,91.0722,91.2134,91.0722,91.2134,9228.0
2021-03-12 13:55:00,116.23,116.34,116.13,116.15,12544.0,91.1899,91.2762,91.1114,91.1271,12544.0
2021-03-12 14:00:00,116.17,116.33,116.16,116.23,8679.0,91.1428,91.2683,91.135,91.1899,8679.0
2021-03-12 14:05:00,116.23,116.23,116.08,116.16,9455.0,91.1899,91.1899,91.0722,91.135,9455.0
2021-03-12 14:10:00,116.14,116.27,116.05,116.25,9798.0,91.1193,91.2213,91.0487,91.2056,9798.0
2021-03-12 14:15:00,116.24,116.24,116.06,116.07,13248.0,91.1977,91.1977,91.0565,91.0643,13248.0
2021-03-12 14:20:00,116.08,116.15,115.97,116.13,11622.0,91.0722,91.1271,90.9859,91.1114,11622.0
2021-03-12 14:25:00,116.13,116.34,116.08,116.23,6495.0,91.1114,91.2762,91.0722,91.1899,6495.0
2021-03-12 14:30:00,116.28,116.38,116.11,116.22,9643.0,91.2291,91.3076,91.0957,91.182,9643.0
2021-03-12 14:35:00,116.19,116.23,116.0,116.07,13284.0,91.1585,91.1899,91.0094,91.0643,13284.0
2021-03-12 14:40:00,116.09,116.11,115.92,115.99,9865.0,91.08,91.0957,90.9467,91.0016,9865.0
2021-03-12 14:45:00,115.97,116.14,115.94,116.09,7487.0,90.9859,91.1193,90.9623,91.08,7487.0
2021-03-12 14:50:00,116.03,116.24,116.03,116.09,7851.0,91.033,91.1977,91.033,91.08,7851.0
2021-03-12 14:55:00,116.06,116.17,116.0,116.02,14448.0,91.0565,91.1428,91.0094,91.0251,14448.0
2021-03-12 15:00:00,116.02,116.08,115.89,115.92,8291.0,91.0251,91.0722,90.9231,90.9467,8291.0
2021-03-12 15:05:00,115.9,116.15,115.88,116.11,12471.0,90.931,91.1271,90.9153,91.0957,12471.0
2021-03-12 15:10:00,116.11,116.14,115.96,116.02,7504.0,91.0957,91.1193,90.978,91.0251,7504.0
2021-03-12 15:15:00,116.02,116.51,116.02,116.51,15389.0,91.0251,91.4096,91.0251,91.4096,15389.0
2021-03-12 15:20:00,116.58,116.69,116.44,116.65,23453.0,91.4645,91.5508,91.3546,91.5194,23453.0
2021-03-12 15:25:00,116.63,116.71,116.45,116.45,22158.0,91.5037,91.5665,91.3625,91.3625,22158.0
2021-03-12 15:30:00,116.48,116.8,116.44,116.8,35826.0,91.386,91.6371,91.3546,91.6371,35826.0
2021-03-12 15:35:00,116.83,117.15,116.82,117.04,43367.0,91.6606,91.9117,91.6528,91.8254,43367.0
2021-03-12 15:40:00,117.07,117.25,117.07,117.18,46065.0,91.8489,91.9901,91.8489,91.9352,46065.0
2021-03-12 15:45:00,117.18,117.32,117.18,117.32,21374.0,91.9352,92.045,91.9352,92.045,21374.0
2021-03-12 15:50:00,117.35,117.61,117.32,117.57,80900.0,92.0686,92.2726,92.045,92.2412,80900.0
2021-03-12 15:55:00,117.6,117.88,117.56,117.82,183420.0,92.2647,92.4844,92.2333,92.4373,183420.0
2021-03-15 09:30:00,118.15,119.11,118.13,119.05,95490.0,92.6962,93.4494,92.6805,93.4023,95490.0
2021-03-15 09:35:00,119.17,119.35,118.62,119.27,39736.0,93.4965,93.6377,93.065,93.5749,39736.0
2021-03-15 09:40:00,119.21,119.23,118.34,118.35,37185.0,93.5279,93.5436,92.8453,92.8531,37185.0
2021-03-15 09:45:00,118.48,118.97,118.24,118.25,32793.0,92.9551,93.3396,92.7668,92.7747,32793.0
2021-03-15 09:50:00,118.18,118.41,117.35,117.54,64222.0,92.7198,92.9002,92.0686,92.2177,64222.0
2021-03-15 09:55:00,117.55,117.79,117.15,117.55,32735.0,92.2255,92.4138,91.9117,92.2255,32735.0
2021-03-15 10:00:00,117.53,117.88,116.85,116.95,28570.0,92.2098,92.4844,91.6763,91.7548,28570.0
2021-03-15 10:05:00,116.96,117.44,116.87,117.21,38497.0,91.7626,92.1392,91.692,91.9587,38497.0
2021-03-15 10:10:00,117.31,117.97,117.31,117.92,35772.0,92.0372,92.555,92.0372,92.5158,35772.0
2021-03-15 10:15:00,117.93,118.28,117.84,118.19,22558.0,92.5236,92.7982,92.453,92.7276,22558.0
2021-03-15 10:20:00,118.18,118.85,118.13,118.81,58517.0,92.7198,93.2454,92.6805,93.214,58517.0
2021-03-15 10:25:00,118.78,119.28,118.74,119.25,39612.0,93.1905,93.5828,93.1591,93.5593,39612.0
2021-03-15 10:30:00,119.28,119.32,118.88,118.94,35138.0,93.5828,93.6142,93.269,93.316,35138.0
2021-03-15 10:35:00,118.95,119.1,118.76,118.76,46809.0,93.3239,93.4416,93.1748,93.1748,46809.0
2021-03-15 10:40:00,118.77,118.84,118.35,118.44,28479.0,93.1827,93.2376,92.8531,92.9238,28479.0
2021-03-15 10:45:00,118.44,118.44,117.98,118.05,23196.0,92.9238,92.9238,92.5629,92.6178,23196.0
2021-03-15 10:50:00,118.04,118.31,117.98,118.08,13843.0,92.6099,92.8218,92.5629,92.6413,13843.0
2021-03-15 10:55:00,118.07,118.67,117.99,118.32,34594.0,92.6335,93.1042,92.5707,92.8296,34594.0
2021-03-15 11:00:00,118.33,118.78,118.14,118.78,23876.0,92.8375,93.1905,92.6884,93.1905,23876.0
2021-03-15 11:05:00,118.77,118.87,118.6,118.7,18172.0,93.1827,93.2611,93.0493,93.1277,18172.0
2021-03-15 11:10:00,118.7,118.73,118.32,118.55,8437.0,93.1277,93.1513,92.8296,93.0101,8437.0
2021-03-15 11:15:00,118.55,118.97,118.5,118.84,32675.0,93.0101,93.3396,92.9708,93.2376,32675.0
2021-03-15 11:20:00,118.8,119.17,118.73,119.15,15495.0,93.2062,93.4965,93.1513,93.4808,15495.0
2021-03-15 11:25:00,119.12,119.19,118.79,118.83,37866.0,93.4573,93.5122,93.1984,93.2297,37866.0
2021-03-15 11:30:00,118.83,118.99,118.63,118.63,28074.0,93.2297,93.3553,93.0728,93.0728,28074.0
2021-03-15 11:35:00,118.58,118.72,118.3,118.49,29821.0,93.0336,93.1434,92.8139,92.963,29821.0
2021-03-15 11:40:00,118.46,119.1,118.45,119.05,27571.0,92.9395,93.4416,92.9316,93.4023,27571.0
2021-03-15 11:45:00,119.01,119.05,118.78,118.92,12106.0,93.371,93.4023,93.1905,93.3004,12106.0
2021-03-15 11:50:00,118.92,119.22,118.91,119.19,13641.0,93.3004,93.5357,93.2925,93.5122,13641.0
2021-03-15 11:55:00,119.17,119.35,119.13,119.35,19739.0,93.4965,93.6377,93.4651,93.6377,19739.0
2021-03-15 12:00:00,119.3,119.62,119.22,119.54,43446.0,93.5985,93.8495,93.5357,93.7868,43446.0
2021-03-15 12:05:00,119.54,119.62,119.41,119.56,25327.0,93.7868,93.8495,93.6848,93.8025,25327.0
2021-03-15 12:10:00,119.6,119.9,119.51,119.76,23895.0,93.8339,94.0692,93.7632,93.9594,23895.0
2021-03-15 12:15:00,119.76,119.84,119.6,119.79,17492.0,93.9594,94.0221,93.8339,93.9829,17492.0
2021-03-15 12:20:00,119.77,119.9,119.52,119.65,24805.0,93.9672,94.0692,93.7711,93.8731,24805.0
2021-03-15 12:25:00,119.69,119.85,119.61,119.61,13564.0,93.9045,94.03,93.8417,93.8417,13564.0
2021-03-15 12:30:00,119.7,119.91,119.67,119.75,18437.0,93.9123,94.0771,93.8888,93.9515,18437.0
2021-03-15 12:35:00,119.73,119.95,119.72,119.93,18058.0,93.9358,94.1085,93.928,94.0928,18058.0
2021-03-15 12:40:00,119.91,120.44,119.87,120.44,68014.0,94.0771,94.4929,94.0457,94.4929,68014.0
2021-03-15 12:45:00,120.45,120.9,120.38,120.84,48579.0,94.5007,94.8538,94.4458,94.8067,48579.0
2021-03-15 12:50:00,120.9,120.93,120.5,120.78,53336.0,94.8538,94.8773,94.54,94.7596,53336.0
2021-03-15 12:55:00,120.79,121.1,120.78,121.08,38675.0,94.7675,95.0107,94.7596,94.995,38675.0
2021-03-15 13:00:00,121.1,121.13,120.97,121.12,32738.0,95.0107,95.0342,94.9087,95.0264,32738.0
2021-03-15 13:05:00,121.15,121.17,120.91,121.14,24642.0,95.0499,95.0656,94.8616,95.0421,24642.0
2021-03-15 13:10:00,121.15,121.31,121.13,121.31,21802.0,95.0499,95.1755,95.0342,95.1755,21802.0
2021-03-15 13:15:00,121.28,121.61,121.28,121.61,33196.0,95.1519,95.4108,95.1519,95.4108,33196.0
2021-03-15 13:20:00,121.6,121.74,121.25,121.42,36150.0,95.403,95.5128,95.1284,95.2618,36150.0
2021-03-15 13:25:00,121.42,121.6,121.3,121.3,36732.0,95.2618,95.403,95.1676,95.1676,36732.0
2021-03-15 13:30:00,121.26,121.45,121.19,121.36,30096.0,95.1362,95.2853,95.0813,95.2147,30096.0
2021-03-15 13:35:00,121.4,121.4,120.96,121.08,38539.0,95.2461,95.2461,94.9009,94.995,38539.0
2021-03-15 13:40:00,121.12,121.28,121.01,121.07,16137.0,95.0264,95.1519,94.9401,94.9872,16137.0
2021-03-15 13:45:00,121.08,121.21,120.96,121.19,19319.0,94.995,95.097,94.9009,95.0813,19319.0
2021-03-15 13:50:00,121.17,121.3,120.98,121.3,17043.0,95.0656,95.1676,94.9166,95.1676,17043.0
2021-03-15 13:55:00,121.28,121.37,121.19,121.3,22678.0,95.1519,95.2225,95.0813,95.1676,22678.0
2021-03-15 14:00:00,121.31,121.45,121.09,121.09,24002.0,95.1755,95.2853,95.0029,95.0029,24002.0
2021-03-15 14:05:00,121.12,121.47,121.1,121.47,30401.0,95.0264,95.301,95.0107,95.301,30401.0
2021-03-15 14:10:00,121.5,121.68,121.38,121.68,23544.0,95.3245,95.4657,95.2304,95.4657,23544.0
2021-03-15 14:15:00,121.64,121.65,121.48,121.52,24038.0,95.4344,95.4422,95.3088,95.3402,24038.0
2021-03-15 14:20:00,121.53,121.68,121.45,121.5,23074.0,95.3481,95.4657,95.2853,95.3245,23074.0
2021-03-15 14:25:00,121.5,121.6,121.12,121.4,33138.0,95.3245,95.403,95.0264,95.2461,33138.0
2021-03-15 14:30:00,121.36,121.72,121.28,121.66,36869.0,95.2147,95.4971,95.1519,95.4501,36869.0
2021-03-15 14:35:00,121.72,121.9,121.7,121.9,32201.0,95.4971,95.6384,95.4814,95.6384,32201.0
2021-03-15 14:40:00,121.89,121.92,121.57,121.62,43179.0,95.6305,95.654,95.3794,95.4187,43179.0
2021-03-15 14:45:00,121.62,121.67,121.22,121.29,56876.0,95.4187,95.4579,95.1048,95.1598,56876.0
2021-03-15 14:50:00,121.34,121.37,120.97,121.17,33879.0,95.199,95.2225,94.9087,95.0656,33879.0
2021-03-15 14:55:00,121.16,121.32,121.13,121.25,18586.0,95.0578,95.1833,95.0342,95.1284,18586.0
2021-03-15 15:00:00,121.26,121.26,120.47,120.54,29125.0,95.1362,95.1362,94.5164,94.5713,29125.0
2021-03-15 15:05:00,120.54,120.74,120.25,120.74,60875.0,94.5713,94.7283,94.3438,94.7283,60875.0
2021-03-15 15:10:00,120.74,120.81,120.57,120.64,49954.0,94.7283,94.7832,94.5949,94.6498,49954.0
2021-03-15 15:15:00,120.62,120.79,120.47,120.73,36401.0,94.6341,94.7675,94.5164,94.7204,36401.0
2021-03-15 15:20:00,120.71,120.96,120.71,120.9,31654.0,94.7047,94.9009,94.7047,94.8538,31654.0
2021-03-15 15:25:00,120.9,121.1,120.76,121.03,24263.0,94.8538,95.0107,94.7439,94.9558,24263.0
2021-03-15 15:30:00,121.0,121.05,120.67,120.87,45920.0,94.9322,94.9715,94.6733,94.8302,45920.0
2021-03-15 15:35:00,120.86,120.88,120.57,120.67,58227.0,94.8224,94.8381,94.5949,94.6733,58227.0
2021-03-15 15:40:00,120.69,120.89,120.6,120.89,51416.0,94.689,94.8459,94.6184,94.8459,51416.0
2021-03-15 15:45:00,120.86,121.03,120.83,120.95,56113.0,94.8224,94.9558,94.7989,94.893,56113.0
2021-03-15 15:50:00,120.93,121.13,120.89,121.06,80930.0,94.8773,95.0342,94.8459,94.9793,80930.0
2021-03-15 15:55:00,121.07,121.29,120.98,121.02,200875.0,94.9872,95.1598,94.9166,94.9479,200875.0
2021-03-16 09:30:00,121.0,121.0,120.07,120.5,78415.0,94.9322,94.9322,94.2026,94.54,78415.0
2021-03-16 09:35:00,120.44,121.11,120.27,120.84,35293.0,94.4929,95.0185,94.3595,94.8067,35293.0
2021-03-16 09:40:00,120.81,121.06,120.21,120.3,23563.0,94.7832,94.9793,94.3124,94.383,23563.0
2021-03-16 09:45:00,120.17,120.42,119.71,119.8,48091.0,94.2811,94.4772,93.9202,93.9908,48091.0
2021-03-16 09:50:00,119.91,120.22,119.11,119.37,50103.0,94.0771,94.3203,93.4494,93.6534,50103.0
2021-03-16 09:55:00,119.41,120.0,119.32,119.6,45948.0,93.6848,94.1477,93.6142,93.8339,45948.0
2021-03-16 10:00:00,119.54,119.77,118.77,118.88,26503.0,93.7868,93.9672,93.1827,93.269,26503.0
2021-03-16 10:05:00,118.85,119.08,118.4,119.07,47568.0,93.2454,93.4259,92.8924,93.418,47568.0
2021-03-16 10:10:00,119.05,119.39,119.02,119.31,17938.0,93.4023,93.6691,93.3788,93.6063,17938.0
2021-03-16 10:15:00,119.23,119.5,118.97,119.3,20085.0,93.5436,93.7554,93.3396,93.5985,20085.0
2021-03-16 10:20:00,119.3,119.39,118.69,118.83,20827.0,93.5985,93.6691,93.1199,93.2297,20827.0
2021-03-16 10:25:00,118.77,118.95,118.68,118.79,28653.0,93.1827,93.3239,93.1121,93.1984,28653.0
2021-03-16 10:30:00,118.78,118.87,118.49,118.78,27828.0,93.1905,93.2611,92.963,93.1905,27828.0
2021-03-16 10:35:00,118.77,118.92,118.67,118.68,35472.0,93.1827,93.3004,93.1042,93.1121,35472.0
2021-03-16 10:40:00,118.66,118.73,118.35,118.44,24201.0,93.0964,93.1513,92.8531,92.9238,24201.0
2021-03-16 10:45:00,118.45,118.47,117.85,117.96,35733.0,92.9316,92.9473,92.4609,92.5472,35733.0
2021-03-16 10:50:00,117.87,118.13,117.67,117.74,28209.0,92.4766,92.6805,92.3196,92.3746,28209.0
2021-03-16 10:55:00,117.74,117.95,117.7,117.88,25560.0,92.3746,92.5393,92.3432,92.4844,25560.0
2021-03-16 11:00:00,117.8,117.82,117.37,117.55,53068.0,92.4216,92.4373,92.0843,92.2255,53068.0
2021-03-16 11:05:00,117.59,117.94,117.59,117.77,36315.0,92.2569,92.5315,92.2569,92.3981,36315.0
2021-03-16 11:10:00,117.85,117.86,117.26,117.34,34835.0,92.4609,92.4687,91.998,92.0607,34835.0
2021-03-16 11:15:00,117.3,117.33,117.01,117.09,35944.0,92.0294,92.0529,91.8018,91.8646,35944.0
2021-03-16 11:20:00,117.1,117.27,116.97,116.98,22950.0,91.8724,92.0058,91.7705,91.7783,22950.0
2021-03-16 11:25:00,116.99,117.3,116.99,117.26,21301.0,91.7861,92.0294,91.7861,91.998,21301.0
2021-03-16 11:30:00,117.33,117.43,117.0,117.1,25185.0,92.0529,92.1313,91.794,91.8724,25185.0
2021-03-16 11:35:00,117.11,117.51,117.1,117.3,39641.0,91.8803,92.1941,91.8724,92.0294,39641.0
2021-03-16 11:40:00,117.3,117.3,117.02,117.09,10551.0,92.0294,92.0294,91.8097,91.8646,10551.0
2021-03-16 11:45:00,117.09,117.29,117.08,117.18,11955.0,91.8646,92.0215,91.8568,91.9352,11955.0
2021-03-16 11:50:00,117.23,117.75,117.19,117.67,40952.0,91.9744,92.3824,91.9431,92.3196,40952.0
2021-03-16 11:55:00,117.62,117.87,117.55,117.59,17303.0,92.2804,92.4766,92.2255,92.2569,17303.0
2021-03-16 12:00:00,117.66,117.67,117.4,117.49,8819.0,92.3118,92.3196,92.1078,92.1784,8819.0
2021-03-16 12:05:00,117.53,117.75,117.44,117.71,14259.0,92.2098,92.3824,92.1392,92.351,14259.0
2021-03-16 12:10:00,117.68,117.68,117.3,117.34,11499.0,92.3275,92.3275,92.0294,92.0607,11499.0
2021-03-16 12:15:00,117.31,117.33,116.74,116.8,34951.0,92.0372,92.0529,91.59,91.6371,34951.0
2021-03-16 12:20:00,116.82,116.96,116.78,116.82,17316.0,91.6528,91.7626,91.6214,91.6528,17316.0
2021-03-16 12:25:00,116.76,117.01,116.75,116.83,21733.0,91.6057,91.8018,91.5978,91.6606,21733.0
2021-03-16 12:30:00,116.88,117.19,116.83,117.18,13809.0,91.6998,91.9431,91.6606,91.9352,13809.0
2021-03-16 12:35:00,117.18,117.38,117.02,117.38,10410.0,91.9352,92.0921,91.8097,92.0921,10410.0
2021-03-16 12:40:00,117.41,117.49,117.26,117.38,13829.0,92.1157,92.1784,91.998,92.0921,13829.0
2021-03-16 12:45:00,117.4,117.7,117.39,117.62,14339.0,92.1078,92.3432,92.1,92.2804,14339.0
2021-03-16 12:50:00,117.66,117.75,117.6,117.65,11409.0,92.3118,92.3824,92.2647,92.304,11409.0
2021-03-16 12:55:00,117.61,117.73,117.53,117.58,9388.0,92.2726,92.3667,92.2098,92.249,9388.0
2021-03-16 13:00:00,117.57,117.6,117.35,117.35,13884.0,92.2412,92.2647,92.0686,92.0686,13884.0
2021-03-16 13:05:00,117.46,117.68,117.44,117.58,6322.0,92.1549,92.3275,92.1392,92.249,6322.0
2021-03-16 13:10:00,117.63,117.79,117.59,117.73,11388.0,92.2883,92.4138,92.2569,92.3667,11388.0
2021-03-16 13:15:00,117.7,117.95,117.69,117.8,19308.0,92.3432,92.5393,92.3353,92.4216,19308.0
2021-03-16 13:20:00,117.86,117.96,117.73,117.83,9860.0,92.4687,92.5472,92.3667,92.4452,9860.0
2021-03-16 13:25:00,117.91,117.99,117.81,117.81,10279.0,92.5079,92.5707,92.4295,92.4295,10279.0
2021-03-16 13:30:00,117.82,117.99,117.72,117.94,22577.0,92.4373,92.5707,92.3589,92.5315,22577.0
2021-03-16 13:35:00,117.92,118.01,117.51,117.51,30069.0,92.5158,92.5864,92.1941,92.1941,30069.0
2021-03-16 13:40:00,117.52,117.67,117.52,117.67,8434.0,92.202,92.3196,92.202,92.3196,8434.0
2021-03-16 13:45:00,117.62,117.67,117.45,117.51,8414.0,92.2804,92.3196,92.147,92.1941,8414.0
2021-03-16 13:50:00,117.58,117.64,117.49,117.53,7373.0,92.249,92.2961,92.1784,92.2098,7373.0
2021-03-16 13:55:00,117.46,117.55,117.34,117.38,11386.0,92.1549,92.2255,92.0607,92.0921,11386.0
2021-03-16 14:00:00,117.37,117.51,117.26,117.5,32776.0,92.0843,92.1941,91.998,92.1863,32776.0
2021-03-16 14:05:00,117.5,117.7,117.41,117.42,12500.0,92.1863,92.3432,92.1157,92.1235,12500.0
2021-03-16 14:10:00,117.41,117.41,117.26,117.3,20322.0,92.1157,92.1157,91.998,92.0294,20322.0
2021-03-16 14:15:00,117.27,117.51,117.25,117.34,12807.0,92.0058,92.1941,91.9901,92.0607,12807.0
2021-03-16 14:20:00,117.32,117.33,117.08,117.15,20417.0,92.045,92.0529,91.8568,91.9117,20417.0
2021-03-16 14:25:00,117.16,117.33,116.96,117.16,15221.0,91.9195,92.0529,91.7626,91.9195,15221.0
2021-03-16 14:30:00,117.19,117.63,117.19,117.49,6924.0,91.9431,92.2883,91.9431,92.1784,6924.0
2021-03-16 14:35:00,117.46,117.51,117.04,117.12,11281.0,92.1549,92.1941,91.8254,91.8881,11281.0
2021-03-16 14:40:00,117.11,117.12,116.79,116.83,18721.0,91.8803,91.8881,91.6292,91.6606,18721.0
2021-03-16 14:45:00,116.79,117.17,116.79,117.12,20918.0,91.6292,91.9274,91.6292,91.8881,20918.0
2021-03-16 14:50:00,117.18,117.45,117.18,117.43,14521.0,91.9352,92.147,91.9352,92.1313,14521.0
2021-03-16 14:55:00,117.45,117.55,117.22,117.27,9404.0,92.147,92.2255,91.9666,92.0058,9404.0
2021-03-16 15:00:00,117.26,117.37,117.0,117.28,15932.0,91.998,92.0843,91.794,92.0137,15932.0
2021-03-16 15:05:00,117.26,117.58,117.26,117.45,12256.0,91.998,92.249,91.998,92.147,12256.0
2021-03-16 15:10:00,117.49,117.62,117.41,117.58,16617.0,92.1784,92.2804,92.1157,92.249,16617.0
2021-03-16 15:15:00,117.61,117.78,117.55,117.57,14392.0,92.2726,92.4059,92.2255,92.2412,14392.0
2021-03-16 15:20:00,117.6,117.64,117.31,117.34,22488.0,92.2647,92.2961,92.0372,92.0607,22488.0
2021-03-16 15:25:00,117.36,117.4,117.0,117.12,25817.0,92.0764,92.1078,91.794,91.8881,25817.0
2021-03-16 15:30:00,117.09,117.33,116.87,117.29,18876.0,91.8646,92.0529,91.692,92.0215,18876.0
2021-03-16 15:35:00,117.27,117.43,117.16,117.24,21051.0,92.0058,92.1313,91.9195,91.9823,21051.0
2021-03-16 15:40:00,117.26,117.35,117.11,117.11,29233.0,91.998,92.0686,91.8803,91.8803,29233.0
2021-03-16 15:45:00,117.12,117.21,117.0,117.08,53922.0,91.8881,91.9587,91.794,91.8568,53922.0
2021-03-16 15:50:00,117.1,117.41,117.03,117.09,79000.0,91.8724,92.1157,91.8175,91.8646,79000.0
2021-03-16 15:55:00,117.15,117.4,117.04,117.23,221942.0,91.9117,92.1078,91.8254,91.9744,221942.0
2021-03-17 09:30:00,116.82,117.75,116.5,117.02,46851.0,91.6528,92.3824,91.4017,91.8097,46851.0
2021-03-17 09:35:00,117.22,117.73,117.06,117.73,18258.0,91.9666,92.3667,91.8411,92.3667,18258.0
2021-03-17 09:40:00,117.81,118.48,117.53,117.76,38192.0,92.4295,92.9551,92.2098,92.3903,38192.0
2021-03-17 09:45:00,117.8,118.15,117.46,117.48,26011.0,92.4216,92.6962,92.1549,92.1706,26011.0
2021-03-17 09:50:00,117.54,118.36,117.49,118.3,19216.0,92.2177,92.861,92.1784,92.8139,19216.0
2021-03-17 09:55:00,118.35,118.66,118.14,118.19,19984.0,92.8531,93.0964,92.6884,92.7276,19984.0
2021-03-17 10:00:00,118.18,118.32,117.88,117.88,22584.0,92.7198,92.8296,92.4844,92.4844,22584.0
2021-03-17 10:05:00,117.89,118.09,117.74,117.96,15728.0,92.4922,92.6492,92.3746,92.5472,15728.0
2021-03-17 10:10:00,117.94,118.2,117.92,117.92,22086.0,92.5315,92.7355,92.5158,92.5158,22086.0
2021-03-17 10:15:00,117.87,117.87,117.32,117.35,16700.0,92.4766,92.4766,92.045,92.0686,16700.0
2021-03-17 10:20:00,117.35,117.38,116.93,117.24,33087.0,92.0686,92.0921,91.7391,91.9823,33087.0
2021-03-17 10:25:00,117.23,117.62,117.17,117.62,16816.0,91.9744,92.2804,91.9274,92.2804,16816.0
2021-03-17 10:30:00,117.51,117.81,117.25,117.25,23250.0,92.1941,92.4295,91.9901,91.9901,23250.0
2021-03-17 10:35:00,117.26,117.32,116.83,117.07,16208.0,91.998,92.045,91.6606,91.8489,16208.0
2021-03-17 10:40:00,117.06,117.11,116.53,116.53,16103.0,91.8411,91.8803,91.4252,91.4252,16103.0
2021-03-17 10:45:00,116.53,116.7,116.5,116.62,23339.0,91.4252,91.5586,91.4017,91.4959,23339.0
2021-03-17 10:50:00,116.58,116.85,116.48,116.7,12136.0,91.4645,91.6763,91.386,91.5586,12136.0
2021-03-17 10:55:00,116.76,116.8,116.46,116.78,8337.0,91.6057,91.6371,91.3703,91.6214,8337.0
2021-03-17 11:00:00,116.84,116.88,116.58,116.72,10998.0,91.6685,91.6998,91.4645,91.5743,10998.0
2021-03-17 11:05:00,116.76,117.11,116.76,117.11,9385.0,91.6057,91.8803,91.6057,91.8803,9385.0
2021-03-17 11:10:00,117.08,117.23,116.92,116.99,8890.0,91.8568,91.9744,91.7312,91.7861,8890.0
2021-03-17 11:15:00,117.0,117.1,116.86,116.94,8573.0,91.794,91.8724,91.6841,91.7469,8573.0
2021-03-17 11:20:00,116.89,117.21,116.8,117.11,6256.0,91.7077,91.9587,91.6371,91.8803,6256.0
2021-03-17 11:25:00,117.16,117.26,117.04,117.13,13956.0,91.9195,91.998,91.8254,91.896,13956.0
2021-03-17 11:30:00,117.12,117.14,117.0,117.02,5569.0,91.8881,91.9038,91.794,91.8097,5569.0
2021-03-17 11:35:00,117.05,117.36,117.02,117.25,9144.0,91.8332,92.0764,91.8097,91.9901,9144.0
2021-03-17 11:40:00,117.25,117.65,117.21,117.39,10378.0,91.9901,92.304,91.9587,92.1,10378.0
2021-03-17 11:45:00,117.38,117.46,117.28,117.31,7020.0,92.0921,92.1549,92.0137,92.0372,7020.0
2021-03-17 11:50:00,117.26,117.42,117.14,117.2,6693.0,91.998,92.1235,91.9038,91.9509,6693.0
2021-03-17 11:55:00,117.18,117.47,117.18,117.46,5465.0,91.9352,92.1627,91.9352,92.1549,5465.0
2021-03-17 12:00:00,117.44,117.74,117.44,117.7,7201.0,92.1392,92.3746,92.1392,92.3432,7201.0
2021-03-17 12:05:00,117.78,117.95,117.77,117.87,11098.0,92.4059,92.5393,92.3981,92.4766,11098.0
2021-03-17 12:10:00,117.91,117.91,117.6,117.66,6021.0,92.5079,92.5079,92.2647,92.3118,6021.0
2021-03-17 12:15:00,117.68,117.68,117.39,117.55,4844.0,92.3275,92.3275,92.1,92.2255,4844.0
2021-03-17 12:20:00,117.53,117.55,117.34,117.39,8990.0,92.2098,92.2255,92.0607,92.1,8990.0
2021-03-17 12:25:00,117.36,117.54,117.34,117.54,3541.0,92.0764,92.2177,92.0607,92.2177,3541.0
2021-03-17 12:30:00,117.52,117.64,117.4,117.4,6226.0,92.202,92.2961,92.1078,92.1078,6226.0
2021-03-17 12:35:00,117.41,117.54,117.3,117.53,13592.0,92.1157,92.2177,92.0294,92.2098,13592.0
2021-03-17 12:40:00,117.49,117.54,117.37,117.41,4804.0,92.1784,92.2177,92.0843,92.1157,4804.0
2021-03-17 12:45:00,117.41,117.5,117.38,117.41,6022.0,92.1157,92.1863,92.0921,92.1157,6022.0
2021-03-17 12:50:00,117.42,117.56,117.26,117.42,15432.0,92.1235,92.2333,91.998,92.1235,15432.0
2021-03-17 12:55:00,117.43,117.43,117.15,117.33,9862.0,92.1313,92.1313,91.9117,92.0529,9862.0
2021-03-17 13:00:00,117.26,117.28,117.12,117.14,11379.0,91.998,92.0137,91.8881,91.9038,11379.0
2021-03-17 13:05:00,117.13,117.13,116.88,116.91,9159.0,91.896,91.896,91.6998,91.7234,9159.0
2021-03-17 13:10:00,116.91,117.03,116.89,117.0,11184.0,91.7234,91.8175,91.7077,91.794,11184.0
2021-03-17 13:15:00,117.0,117.0,116.75,116.8,14260.0,91.794,91.794,91.5978,91.6371,14260.0
2021-03-17 13:20:00,116.8,116.96,116.76,116.91,12442.0,91.6371,91.7626,91.6057,91.7234,12442.0
2021-03-17 13:25:00,116.88,116.97,116.79,116.96,5913.0,91.6998,91.7705,91.6292,91.7626,5913.0
2021-03-17 13:30:00,116.9,116.98,116.81,116.84,11278.0,91.7155,91.7783,91.6449,91.6685,11278.0
2021-03-17 13:35:00,116.87,116.99,116.67,116.89,24174.0,91.692,91.7861,91.5351,91.7077,24174.0
2021-03-17 13:40:00,116.9,117.09,116.89,116.98,7590.0,91.7155,91.8646,91.7077,91.7783,7590.0
2021-03-17 13:45:00,117.02,117.07,116.9,116.92,11377.0,91.8097,91.8489,91.7155,91.7312,11377.0
2021-03-17 13:50:00,116.95,117.01,116.85,116.95,7003.0,91.7548,91.8018,91.6763,91.7548,7003.0
2021-03-17 13:55:00,116.91,116.92,116.76,116.76,10169.0,91.7234,91.7312,91.6057,91.6057,10169.0
2021-03-17 14:00:00,116.81,117.8,116.77,117.29,23367.0,91.6449,92.4216,91.6135,92.0215,23367.0
2021-03-17 14:05:00,117.36,117.79,117.35,117.75,19491.0,92.0764,92.4138,92.0686,92.3824,19491.0
2021-03-17 14:10:00,117.82,118.13,117.82,118.01,29707.0,92.4373,92.6805,92.4373,92.5864,29707.0
2021-03-17 14:15:00,118.05,118.08,117.67,117.91,15243.0,92.6178,92.6413,92.3196,92.5079,15243.0
2021-03-17 14:20:00,117.89,118.15,117.81,118.11,13996.0,92.4922,92.6962,92.4295,92.6649,13996.0
2021-03-17 14:25:00,118.14,118.27,117.8,117.81,10947.0,92.6884,92.7904,92.4216,92.4295,10947.0
2021-03-17 14:30:00,117.75,118.03,117.65,118.02,16825.0,92.3824,92.6021,92.304,92.5942,16825.0
2021-03-17 14:35:00,118.04,118.08,117.8,117.94,53732.0,92.6099,92.6413,92.4216,92.5315,53732.0
2021-03-17 14:40:00,117.95,118.21,117.88,118.12,46142.0,92.5393,92.7433,92.4844,92.6727,46142.0
2021-03-17 14:45:00,118.17,118.31,118.0,118.27,23483.0,92.7119,92.8218,92.5786,92.7904,23483.0
2021-03-17 14:50:00,118.2,118.37,118.11,118.31,13546.0,92.7355,92.8688,92.6649,92.8218,13546.0
2021-03-17 14:55:00,118.28,118.47,118.12,118.13,10326.0,92.7982,92.9473,92.6727,92.6805,10326.0
2021-03-17 15:00:00,118.12,118.42,118.12,118.42,14144.0,92.6727,92.9081,92.6727,92.9081,14144.0
2021-03-17 15:05:00,118.42,118.48,118.24,118.26,11706.0,92.9081,92.9551,92.7668,92.7825,11706.0
2021-03-17 15:10:00,118.24,118.29,117.97,118.04,14578.0,92.7668,92.8061,92.555,92.6099,14578.0
2021-03-17 15:15:00,118.06,118.13,117.43,117.47,37287.0,92.6256,92.6805,92.1313,92.1627,37287.0
2021-03-17 15:20:00,117.47,117.61,117.34,117.54,15036.0,92.1627,92.2726,92.0607,92.2177,15036.0
2021-03-17 15:25:00,117.52,117.68,117.49,117.58,16197.0,92.202,92.3275,92.1784,92.249,16197.0
2021-03-17 15:30:00,117.61,118.11,117.6,117.98,15593.0,92.2726,92.6649,92.2647,92.5629,15593.0
2021-03-17 15:35:00,117.98,118.36,117.97,118.29,34095.0,92.5629,92.861,92.555,92.8061,34095.0
2021-03-17 15:40:00,118.28,118.38,118.11,118.11,23263.0,92.7982,92.8767,92.6649,92.6649,23263.0
2021-03-17 15:45:00,118.09,118.18,118.04,118.14,24128.0,92.6492,92.7198,92.6099,92.6884,24128.0
2021-03-17 15:50:00,118.17,118.29,118.04,118.14,33562.0,92.7119,92.8061,92.6099,92.6884,33562.0
2021-03-17 15:55:00,118.14,118.31,118.07,118.24,90284.0,92.6884,92.8218,92.6335,92.7668,90284.0
2021-03-18 09:30:00,117.64,118.34,117.31,117.32,56915.0,92.2961,92.8453,92.0372,92.045,56915.0
2021-03-18 09:35:00,117.5,117.92,117.33,117.45,25387.0,92.1863,92.5158,92.0529,92.147,25387.0
2021-03-18 09:40:00,117.42,117.45,116.95,117.03,16238.0,92.1235,92.147,91.7548,91.8175,16238.0
2021-03-18 09:45:00,117.06,117.11,116.41,116.41,28069.0,91.8411,91.8803,91.3311,91.3311,28069.0
2021-03-18 09:50:00,116.4,116.97,116.18,116.76,16801.0,91.3232,91.7705,91.1506,91.6057,16801.0
2021-03-18 09:55:00,116.81,116.97,116.53,116.97,10955.0,91.6449,91.7705,91.4252,91.7705,10955.0
2021-03-18 10:00:00,117.0,117.0,116.33,116.38,15217.0,91.794,91.794,91.2683,91.3076,15217.0
2021-03-18 10:05:00,116.37,116.62,116.24,116.53,22066.0,91.2997,91.4959,91.1977,91.4252,22066.0
2021-03-18 10:10:00,116.59,116.61,116.31,116.59,16173.0,91.4723,91.488,91.2526,91.4723,16173.0
2021-03-18 10:15:00,116.57,116.57,116.17,116.44,18175.0,91.4566,91.4566,91.1428,91.3546,18175.0
2021-03-18 10:20:00,116.44,116.75,116.3,116.37,42554.0,91.3546,91.5978,91.2448,91.2997,42554.0
2021-03-18 10:25:00,116.36,116.55,116.22,116.47,37445.0,91.2919,91.4409,91.182,91.3782,37445.0
2021-03-18 10:30:00,116.44,116.71,116.27,116.54,34480.0,91.3546,91.5665,91.2213,91.4331,34480.0
2021-03-18 10:35:00,116.55,117.03,116.55,116.72,16419.0,91.4409,91.8175,91.4409,91.5743,16419.0
2021-03-18 10:40:00,116.67,116.74,116.47,116.52,8897.0,91.5351,91.59,91.3782,91.4174,8897.0
2021-03-18 10:45:00,116.49,116.7,116.49,116.52,7286.0,91.3939,91.5586,91.3939,91.4174,7286.0
2021-03-18 10:50:00,116.52,116.55,115.93,116.01,37551.0,91.4174,91.4409,90.9545,91.0173,37551.0
2021-03-18 10:55:00,116.02,116.1,115.63,115.82,33360.0,91.0251,91.0879,90.7191,90.8682,33360.0
2021-03-18 11:00:00,115.83,116.23,115.75,116.06,30281.0,90.876,91.1899,90.8133,91.0565,30281.0
2021-03-18 11:05:00,116.08,116.57,116.04,116.54,28007.0,91.0722,91.4566,91.0408,91.4331,28007.0
2021-03-18 11:10:00,116.56,116.64,116.39,116.42,29071.0,91.4488,91.5115,91.3154,91.3389,29071.0
2021-03-18 11:15:00,116.44,116.68,116.4,116.68,20217.0,91.3546,91.5429,91.3232,91.5429,20217.0
2021-03-18 11:20:00,116.61,116.91,116.6,116.79,15340.0,91.488,91.7234,91.4802,91.6292,15340.0
2021-03-18 11:25:00,116.75,116.83,116.62,116.83,7603.0,91.5978,91.6606,91.4959,91.6606,7603.0
2021-03-18 11:30:00,116.83,117.06,116.83,116.96,10263.0,91.6606,91.8411,91.6606,91.7626,10263.0
2021-03-18 11:35:00,117.01,117.01,116.66,116.72,8869.0,91.8018,91.8018,91.5272,91.5743,8869.0
2021-03-18 11:40:00,116.66,116.86,116.62,116.66,9377.0,91.5272,91.6841,91.4959,91.5272,9377.0
2021-03-18 11:45:00,116.63,116.71,116.4,116.45,9119.0,91.5037,91.5665,91.3232,91.3625,9119.0
2021-03-18 11:50:00,116.46,116.6,116.42,116.54,13170.0,91.3703,91.4802,91.3389,91.4331,13170.0
2021-03-18 11:55:00,116.57,116.88,116.57,116.79,12254.0,91.4566,91.6998,91.4566,91.6292,12254.0
2021-03-18 12:00:00,116.81,116.91,116.81,116.87,7980.0,91.6449,91.7234,91.6449,91.692,7980.0
2021-03-18 12:05:00,116.83,116.95,116.66,116.95,18734.0,91.6606,91.7548,91.5272,91.7548,18734.0
2021-03-18 12:10:00,116.95,117.18,116.94,117.17,12438.0,91.7548,91.9352,91.7469,91.9274,12438.0
2021-03-18 12:15:00,117.13,117.13,116.85,116.91,6830.0,91.896,91.896,91.6763,91.7234,6830.0
2021-03-18 12:20:00,116.96,117.12,116.95,116.98,5332.0,91.7626,91.8881,91.7548,91.7783,5332.0
2021-03-18 12:25:00,117.01,117.08,116.86,117.03,7780.0,91.8018,91.8568,91.6841,91.8175,7780.0
2021-03-18 12:30:00,117.05,118.59,116.87,118.51,488472.0,91.8332,93.0414,91.692,92.9787,488472.0
2021-03-18 12:35:00,118.55,120.82,118.5,120.02,777941.0,93.0101,94.791,92.9708,94.1634,777941.0
2021-03-18 12:40:00,120.06,120.54,119.7,120.3,210264.0,94.1948,94.5713,93.9123,94.383,210264.0
2021-03-18 12:45:00,120.31,120.33,119.11,119.22,203185.0,94.3909,94.4066,93.4494,93.5357,203185.0
2021-03-18 12:50:00,119.28,119.54,119.06,119.38,79137.0,93.5828,93.7868,93.4102,93.6612,79137.0
2021-03-18 12:55:00,119.38,119.56,118.8,119.24,85613.0,93.6612,93.8025,93.2062,93.5514,85613.0
2021-03-18 13:00:00,119.19,119.6,119.06,119.58,48066.0,93.5122,93.8339,93.4102,93.8182,48066.0
2021-03-18 13:05:00,119.56,119.68,119.16,119.31,39659.0,93.8025,93.8966,93.4886,93.6063,39659.0
2021-03-18 13:10:00,119.31,119.53,119.24,119.51,34375.0,93.6063,93.7789,93.5514,93.7632,34375.0
2021-03-18 13:15:00,119.52,119.95,119.48,119.85,39832.0,93.7711,94.1085,93.7397,94.03,39832.0
2021-03-18 13:20:00,119.74,120.2,119.74,120.0,80026.0,93.9437,94.3046,93.9437,94.1477,80026.0
2021-03-18 13:25:00,119.97,120.04,119.7,119.85,37999.0,94.1241,94.1791,93.9123,94.03,37999.0
2021-03-18 13:30:00,119.72,120.07,119.51,119.96,55736.0,93.928,94.2026,93.7632,94.1163,55736.0
2021-03-18 13:35:00,119.96,119.97,119.38,119.41,49307.0,94.1163,94.1241,93.6612,93.6848,49307.0
2021-03-18 13:40:00,119.44,120.26,119.44,120.2,49437.0,93.7083,94.3517,93.7083,94.3046,49437.0
2021-03-18 13:45:00,120.22,120.22,119.37,119.38,25833.0,94.3203,94.3203,93.6534,93.6612,25833.0
2021-03-18 13:50:00,119.37,119.56,119.23,119.56,32412.0,93.6534,93.8025,93.5436,93.8025,32412.0
2021-03-18 13:55:00,119.51,119.56,119.31,119.35,14967.0,93.7632,93.8025,93.6063,93.6377,14967.0
2021-03-18 14:00:00,119.32,119.37,118.98,118.98,37925.0,93.6142,93.6534,93.3474,93.3474,37925.0
2021-03-18 14:05:00,118.98,119.21,118.85,119.11,21701.0,93.3474,93.5279,93.2454,93.4494,21701.0
2021-03-18 14:10:00,119.1,119.29,118.85,119.11,30835.0,93.4416,93.5906,93.2454,93.4494,30835.0
2021-03-18 14:15:00,119.14,119.27,118.7,118.77,24316.0,93.473,93.5749,93.1277,93.1827,24316.0
2021-03-18 14:20:00,118.78,118.86,118.66,118.79,34366.0,93.1905,93.2533,93.0964,93.1984,34366.0
2021-03-18 14:25:00,118.79,119.0,118.62,118.85,58207.0,93.1984,93.3631,93.065,93.2454,58207.0
2021-03-18 14:30:00,118.9,118.95,118.54,118.63,29225.0,93.2847,93.3239,93.0022,93.0728,29225.0
2021-03-18 14:35:00,118.64,118.65,118.01,118.33,113934.0,93.0807,93.0885,92.5864,92.8375,113934.0
2021-03-18 14:40:00,118.29,118.29,117.89,118.02,28102.0,92.8061,92.8061,92.4922,92.5942,28102.0
2021-03-18 14:45:00,118.1,118.47,118.07,118.43,15294.0,92.657,92.9473,92.6335,92.9159,15294.0
2021-03-18 14:50:00,118.43,118.44,118.19,118.33,23272.0,92.9159,92.9238,92.7276,92.8375,23272.0
2021-03-18 14:55:00,118.34,118.6,118.3,118.54,12925.0,92.8453,93.0493,92.8139,93.0022,12925.0
2021-03-18 15:00:00,118.53,118.56,118.22,118.22,11142.0,92.9944,93.0179,92.7512,92.7512,11142.0
2021-03-18 15:05:00,118.21,118.21,117.93,118.06,17418.0,92.7433,92.7433,92.5236,92.6256,17418.0
2021-03-18 15:10:00,118.1,118.2,117.77,117.77,32478.0,92.657,92.7355,92.3981,92.3981,32478.0
2021-03-18 15:15:00,117.76,117.82,117.5,117.51,16950.0,92.3903,92.4373,92.1863,92.1941,16950.0
2021-03-18 15:20:00,117.57,117.6,117.17,117.18,28527.0,92.2412,92.2647,91.9274,91.9352,28527.0
2021-03-18 15:25:00,117.26,117.5,117.1,117.45,29647.0,91.998,92.1863,91.8724,92.147,29647.0
2021-03-18 15:30:00,117.4,117.42,117.1,117.11,36025.0,92.1078,92.1235,91.8724,91.8803,36025.0
2021-03-18 15:35:00,117.1,117.16,116.73,116.78,41397.0,91.8724,91.9195,91.5822,91.6214,41397.0
2021-03-18 15:40:00,116.79,116.85,116.55,116.61,63584.0,91.6292,91.6763,91.4409,91.488,63584.0
2021-03-18 15:45:00,116.59,116.67,116.21,116.39,61906.0,91.4723,91.5351,91.1742,91.3154,61906.0
2021-03-18 15:50:00,116.44,116.93,116.44,116.93,75857.0,91.3546,91.7391,91.3546,91.7391,75857.0
2021-03-18 15:55:00,116.92,117.27,116.75,116.85,166342.0,91.7312,92.0058,91.5978,91.6763,166342.0
2021-03-19 09:30:00,117.21,117.28,115.67,115.81,345174.0,91.9587,92.0137,90.7505,90.8604,345174.0
2021-03-19 09:35:00,115.81,116.2,115.49,115.49,50334.0,90.8604,91.1663,90.6093,90.6093,50334.0
2021-03-19 09:40:00,115.45,115.45,114.11,114.88,121925.0,90.5779,90.5779,89.5266,90.1307,121925.0
2021-03-19 09:45:00,114.79,114.92,114.22,114.37,35255.0,90.0601,90.1621,89.6129,89.7306,35255.0
2021-03-19 09:50:00,114.26,115.85,114.26,115.79,42566.0,89.6443,90.8917,89.6443,90.8447,42566.0
2021-03-19 09:55:00,115.69,115.95,115.36,115.85,29377.0,90.7662,90.9702,90.5073,90.8917,29377.0
2021-03-19 10:00:00,115.83,115.92,115.3,115.41,17077.0,90.876,90.9467,90.4602,90.5465,17077.0
2021-03-19 10:05:00,115.32,115.47,114.77,114.98,32736.0,90.4759,90.5936,90.0444,90.2092,32736.0
2021-03-19 10:10:00,114.96,115.57,114.67,115.55,23320.0,90.1935,90.6721,89.966,90.6564,23320.0
2021-03-19 10:15:00,115.46,116.01,115.28,116.01,21276.0,90.5858,91.0173,90.4445,91.0173,21276.0
2021-03-19 10:20:00,116.07,116.28,115.92,115.98,18872.0,91.0643,91.2291,90.9467,90.9937,18872.0
2021-03-19 10:25:00,116.02,116.09,115.79,115.88,16357.0,91.0251,91.08,90.8447,90.9153,16357.0
2021-03-19 10:30:00,115.86,115.92,115.34,115.46,21604.0,90.8996,90.9467,90.4916,90.5858,21604.0
2021-03-19 10:35:00,115.51,115.68,115.27,115.44,24878.0,90.625,90.7584,90.4367,90.5701,24878.0
2021-03-19 10:40:00,115.52,116.2,115.52,116.14,18832.0,90.6328,91.1663,90.6328,91.1193,18832.0
2021-03-19 10:45:00,116.2,116.6,116.13,116.6,22320.0,91.1663,91.4802,91.1114,91.4802,22320.0
2021-03-19 10:50:00,116.58,117.05,116.58,116.84,19473.0,91.4645,91.8332,91.4645,91.6685,19473.0
2021-03-19 10:55:00,116.87,116.87,116.23,116.36,23725.0,91.692,91.692,91.1899,91.2919,23725.0
2021-03-19 11:00:00,116.41,116.56,116.29,116.43,15564.0,91.3311,91.4488,91.2369,91.3468,15564.0
2021-03-19 11:05:00,116.47,116.67,116.28,116.52,15975.0,91.3782,91.5351,91.2291,91.4174,15975.0
2021-03-19 11:10:00,116.51,116.84,116.4,116.84,9732.0,91.4096,91.6685,91.3232,91.6685,9732.0
2021-03-19 11:15:00,116.87,117.19,116.85,117.07,19174.0,91.692,91.9431,91.6763,91.8489,19174.0
2021-03-19 11:20:00,117.07,117.24,117.01,117.07,13919.0,91.8489,91.9823,91.8018,91.8489,13919.0
2021-03-19 11:25:00,117.08,117.08,116.79,116.89,61694.0,91.8568,91.8568,91.6292,91.7077,61694.0
2021-03-19 11:30:00,116.8,117.04,116.65,117.04,6328.0,91.6371,91.8254,91.5194,91.8254,6328.0
2021-03-19 11:35:00,117.0,117.21,116.94,117.13,11623.0,91.794,91.9587,91.7469,91.896,11623.0
2021-03-19 11:40:00,117.19,117.68,117.19,117.32,24116.0,91.9431,92.3275,91.9431,92.045,24116.0
2021-03-19 11:45:00,117.36,117.71,117.3,117.66,27050.0,92.0764,92.351,92.0294,92.3118,27050.0
2021-03-19 11:50:00,117.58,117.78,117.54,117.71,11529.0,92.249,92.4059,92.2177,92.351,11529.0
2021-03-19 11:55:00,117.78,118.18,117.71,117.92,57558.0,92.4059,92.7198,92.351,92.5158,57558.0
2021-03-19 12:00:00,117.97,118.46,117.91,118.09,28535.0,92.555,92.9395,92.5079,92.6492,28535.0
2021-03-19 12:05:00,118.01,118.19,117.97,118.05,10783.0,92.5864,92.7276,92.555,92.6178,10783.0
2021-03-19 12:10:00,118.02,118.06,117.8,117.91,10855.0,92.5942,92.6256,92.4216,92.5079,10855.0
2021-03-19 12:15:00,117.88,118.2,117.88,118.01,12807.0,92.4844,92.7355,92.4844,92.5864,12807.0
2021-03-19 12:20:00,117.95,118.1,117.8,117.96,14243.0,92.5393,92.657,92.4216,92.5472,14243.0
2021-03-19 12:25:00,117.96,117.96,117.71,117.83,22370.0,92.5472,92.5472,92.351,92.4452,22370.0
2021-03-19 12:30:00,117.82,117.87,117.72,117.78,9218.0,92.4373,92.4766,92.3589,92.4059,9218.0
2021-03-19 12:35:00,117.79,117.84,117.72,117.81,10552.0,92.4138,92.453,92.3589,92.4295,10552.0
2021-03-19 12:40:00,117.82,118.07,117.79,118.07,10450.0,92.4373,92.6335,92.4138,92.6335,10450.0
2021-03-19 12:45:00,118.1,118.15,117.94,118.11,5798.0,92.657,92.6962,92.5315,92.6649,5798.0
2021-03-19 12:50:00,118.07,118.16,117.95,117.95,7301.0,92.6335,92.7041,92.5393,92.5393,7301.0
2021-03-19 12:55:00,117.93,117.99,117.84,117.98,10188.0,92.5236,92.5707,92.453,92.5629,10188.0
2021-03-19 13:00:00,117.96,118.05,117.67,117.83,21578.0,92.5472,92.6178,92.3196,92.4452,21578.0
2021-03-19 13:05:00,117.86,117.94,117.77,117.81,9933.0,92.4687,92.5315,92.3981,92.4295,9933.0
2021-03-19 13:10:00,117.76,117.95,117.67,117.95,10800.0,92.3903,92.5393,92.3196,92.5393,10800.0
2021-03-19 13:15:00,117.93,118.03,117.88,117.95,7978.0,92.5236,92.6021,92.4844,92.5393,7978.0
2021-03-19 13:20:00,118.0,118.05,117.77,117.77,9774.0,92.5786,92.6178,92.3981,92.3981,9774.0
2021-03-19 13:25:00,117.74,117.79,117.5,117.57,12637.0,92.3746,92.4138,92.1863,92.2412,12637.0
2021-03-19 13:30:00,117.58,117.74,117.47,117.5,8883.0,92.249,92.3746,92.1627,92.1863,8883.0
2021-03-19 13:35:00,117.55,117.69,117.35,117.59,15552.0,92.2255,92.3353,92.0686,92.2569,15552.0
2021-03-19 13:40:00,117.61,117.8,117.53,117.77,8709.0,92.2726,92.4216,92.2098,92.3981,8709.0
2021-03-19 13:45:00,117.79,117.87,117.74,117.86,6915.0,92.4138,92.4766,92.3746,92.4687,6915.0
2021-03-19 13:50:00,117.85,117.94,117.79,117.9,9469.0,92.4609,92.5315,92.4138,92.5001,9469.0
2021-03-19 13:55:00,117.9,117.9,117.64,117.69,13528.0,92.5001,92.5001,92.2961,92.3353,13528.0
2021-03-19 14:00:00,117.7,117.85,117.58,117.61,6591.0,92.3432,92.4609,92.249,92.2726,6591.0
2021-03-19 14:05:00,117.62,117.73,117.48,117.49,10367.0,92.2804,92.3667,92.1706,92.1784,10367.0
2021-03-19 14:10:00,117.48,117.6,117.46,117.56,16252.0,92.1706,92.2647,92.1549,92.2333,16252.0
2021-03-19 14:15:00,117.51,117.53,117.27,117.37,9428.0,92.1941,92.2098,92.0058,92.0843,9428.0
2021-03-19 14:20:00,117.39,117.41,117.27,117.32,11979.0,92.1,92.1157,92.0058,92.045,11979.0
2021-03-19 14:25:00,117.33,117.53,117.33,117.43,24549.0,92.0529,92.2098,92.0529,92.1313,24549.0
2021-03-19 14:30:00,117.46,117.52,117.38,117.42,8667.0,92.1549,92.202,92.0921,92.1235,8667.0
2021-03-19 14:35:00,117.39,117.43,117.25,117.29,10747.0,92.1,92.1313,91.9901,92.0215,10747.0
2021-03-19 14:40:00,117.34,117.5,117.32,117.46,8527.0,92.0607,92.1863,92.045,92.1549,8527.0
2021-03-19 14:45:00,117.49,117.5,117.09,117.16,20170.0,92.1784,92.1863,91.8646,91.9195,20170.0
2021-03-19 14:50:00,117.16,117.22,116.98,116.99,24668.0,91.9195,91.9666,91.7783,91.7861,24668.0
2021-03-19 14:55:00,117.03,117.28,116.8,117.28,30672.0,91.8175,92.0137,91.6371,92.0137,30672.0
2021-03-19 15:00:00,117.25,117.45,117.12,117.2,17771.0,91.9901,92.147,91.8881,91.9509,17771.0
2021-03-19 15:05:00,117.2,117.51,117.15,117.42,12885.0,91.9509,92.1941,91.9117,92.1235,12885.0
2021-03-19 15:10:00,117.4,117.73,117.39,117.67,21398.0,92.1078,92.3667,92.1,92.3196,21398.0
2021-03-19 15:15:00,117.67,117.69,117.53,117.69,40146.0,92.3196,92.3353,92.2098,92.3353,40146.0
2021-03-19 15:20:00,117.72,117.84,117.51,117.59,31926.0,92.3589,92.453,92.1941,92.2569,31926.0
2021-03-19 15:25:00,117.56,117.72,117.5,117.58,23097.0,92.2333,92.3589,92.1863,92.249,23097.0
2021-03-19 15:30:00,117.55,117.78,117.48,117.7,37902.0,92.2255,92.4059,92.1706,92.3432,37902.0
2021-03-19 15:35:00,117.69,117.79,117.58,117.69,24411.0,92.3353,92.4138,92.249,92.3353,24411.0
2021-03-19 15:40:00,117.7,117.73,117.12,117.12,53488.0,92.3432,92.3667,91.8881,91.8881,53488.0
2021-03-19 15:45:00,117.1,117.41,116.99,117.08,38135.0,91.8724,92.1157,91.7861,91.8568,38135.0
2021-03-19 15:50:00,117.13,117.37,116.94,117.05,75240.0,91.896,92.0843,91.7469,91.8332,75240.0
2021-03-19 15:55:00,117.01,117.08,116.52,116.69,134196.0,91.8018,91.8568,91.4174,91.5508,134196.0
2021-03-22 09:30:00,116.66,116.88,115.53,115.93,74803.0,91.5272,91.6998,90.6407,90.9545,74803.0
2021-03-22 09:35:00,115.89,116.11,115.36,115.59,78228.0,90.9231,91.0957,90.5073,90.6878,78228.0
2021-03-22 09:40:00,115.62,115.92,115.3,115.77,54061.0,90.7113,90.9467,90.4602,90.829,54061.0
2021-03-22 09:45:00,115.88,115.92,115.3,115.82,41653.0,90.9153,90.9467,90.4602,90.8682,41653.0
2021-03-22 09:50:00,115.82,115.92,115.25,115.34,46939.0,90.8682,90.9467,90.421,90.4916,46939.0
2021-03-22 09:55:00,115.39,115.65,115.02,115.19,44617.0,90.5308,90.7348,90.2406,90.3739,44617.0
2021-03-22 10:00:00,115.22,115.24,114.59,114.94,57146.0,90.3975,90.4132,89.9032,90.1778,57146.0
2021-03-22 10:05:00,115.0,115.1,114.36,114.47,38333.0,90.2249,90.3033,89.7227,89.809,38333.0
2021-03-22 10:10:00,114.52,114.59,114.3,114.43,24074.0,89.8483,89.9032,89.6757,89.7777,24074.0
2021-03-22 10:15:00,114.36,114.49,114.04,114.39,37455.0,89.7227,89.8247,89.4717,89.7463,37455.0
2021-03-22 10:20:00,114.44,114.5,113.84,114.31,59323.0,89.7855,89.8326,89.3148,89.6835,59323.0
2021-03-22 10:25:00,114.3,114.76,114.05,114.58,39337.0,89.6757,90.0366,89.4795,89.8953,39337.0
2021-03-22 10:30:00,114.6,115.13,114.48,115.12,32347.0,89.911,90.3269,89.8169,90.319,32347.0
2021-03-22 10:35:00,115.09,115.22,114.97,115.01,20753.0,90.2955,90.3975,90.2013,90.2327,20753.0
2021-03-22 10:40:00,115.08,115.39,114.85,115.22,19094.0,90.2876,90.5308,90.1072,90.3975,19094.0
2021-03-22 10:45:00,115.23,115.44,115.02,115.2,22192.0,90.4053,90.5701,90.2406,90.3818,22192.0
2021-03-22 10:50:00,115.17,115.31,114.97,115.14,11511.0,90.3582,90.4681,90.2013,90.3347,11511.0
2021-03-22 10:55:00,115.12,115.26,114.93,114.96,14792.0,90.319,90.4288,90.1699,90.1935,14792.0
2021-03-22 11:00:00,115.01,115.18,114.75,114.96,11625.0,90.2327,90.3661,90.0287,90.1935,11625.0
2021-03-22 11:05:00,115.04,115.23,114.91,115.08,11998.0,90.2562,90.4053,90.1542,90.2876,11998.0
2021-03-22 11:10:00,115.04,115.04,114.7,114.81,18612.0,90.2562,90.2562,89.9895,90.0758,18612.0
2021-03-22 11:15:00,114.8,114.9,114.65,114.86,12656.0,90.0679,90.1464,89.9503,90.115,12656.0
2021-03-22 11:20:00,114.93,114.99,114.6,114.66,13663.0,90.1699,90.217,89.911,89.9581,13663.0
2021-03-22 11:25:00,114.64,114.66,114.38,114.47,27482.0,89.9424,89.9581,89.7384,89.809,27482.0
2021-03-22 11:30:00,114.47,114.86,114.47,114.72,14714.0,89.809,90.115,89.809,90.0052,14714.0
2021-03-22 11:35:00,114.72,114.96,114.7,114.73,14562.0,90.0052,90.1935,89.9895,90.013,14562.0
2021-03-22 11:40:00,114.71,114.73,114.55,114.72,11957.0,89.9973,90.013,89.8718,90.0052,11957.0
2021-03-22 11:45:00,114.75,114.77,114.47,114.71,15228.0,90.0287,90.0444,89.809,89.9973,15228.0
2021-03-22 11:50:00,114.72,114.83,114.68,114.69,6344.0,90.0052,90.0915,89.9738,89.9816,6344.0
2021-03-22 11:55:00,114.69,115.25,114.69,115.2,30022.0,89.9816,90.421,89.9816,90.3818,30022.0
2021-03-22 12:00:00,115.16,115.19,114.89,114.96,9196.0,90.3504,90.3739,90.1386,90.1935,9196.0
2021-03-22 12:05:00,114.95,114.95,114.66,114.73,8026.0,90.1856,90.1856,89.9581,90.013,8026.0
2021-03-22 12:10:00,114.75,115.0,114.63,114.93,11218.0,90.0287,90.2249,89.9346,90.1699,11218.0
2021-03-22 12:15:00,114.92,114.92,114.68,114.77,6584.0,90.1621,90.1621,89.9738,90.0444,6584.0
2021-03-22 12:20:00,114.72,114.73,114.64,114.64,4398.0,90.0052,90.013,89.9424,89.9424,4398.0
2021-03-22 12:25:00,114.61,114.75,114.6,114.69,19258.0,89.9189,90.0287,89.911,89.9816,19258.0
2021-03-22 12:30:00,114.72,114.72,114.47,114.55,10812.0,90.0052,90.0052,89.809,89.8718,10812.0
2021-03-22 12:35:00,114.59,114.74,114.47,114.65,8764.0,89.9032,90.0209,89.809,89.9503,8764.0
2021-03-22 12:40:00,114.58,114.73,114.53,114.69,5734.0,89.8953,90.013,89.8561,89.9816,5734.0
2021-03-22 12:45:00,114.7,114.8,114.68,114.68,12385.0,89.9895,90.0679,89.9738,89.9738,12385.0
2021-03-22 12:50:00,114.67,114.74,114.63,114.72,7593.0,89.966,90.0209,89.9346,90.0052,7593.0
2021-03-22 12:55:00,114.67,114.83,114.66,114.81,8314.0,89.966,90.0915,89.9581,90.0758,8314.0
2021-03-22 13:00:00,114.8,114.95,114.74,114.8,8699.0,90.0679,90.1856,90.0209,90.0679,8699.0
2021-03-22 13:05:00,114.81,114.9,114.73,114.77,10090.0,90.0758,90.1464,90.013,90.0444,10090.0
2021-03-22 13:10:00,114.81,115.1,114.8,115.01,10156.0,90.0758,90.3033,90.0679,90.2327,10156.0
2021-03-22 13:15:00,114.98,115.15,114.89,115.14,6707.0,90.2092,90.3425,90.1386,90.3347,6707.0
2021-03-22 13:20:00,115.14,115.28,115.14,115.21,7440.0,90.3347,90.4445,90.3347,90.3896,7440.0
2021-03-22 13:25:00,115.23,115.28,115.08,115.28,6208.0,90.4053,90.4445,90.2876,90.4445,6208.0
2021-03-22 13:30:00,115.31,115.47,115.22,115.36,21308.0,90.4681,90.5936,90.3975,90.5073,21308.0
2021-03-22 13:35:00,115.33,115.46,115.11,115.11,23606.0,90.4838,90.5858,90.3112,90.3112,23606.0
2021-03-22 13:40:00,115.11,115.32,115.11,115.28,4358.0,90.3112,90.4759,90.3112,90.4445,4358.0
2021-03-22 13:45:00,115.23,115.24,115.13,115.21,3332.0,90.4053,90.4132,90.3269,90.3896,3332.0
2021-03-22 13:50:00,115.16,115.25,115.12,115.25,5158.0,90.3504,90.421,90.319,90.421,5158.0
2021-03-22 13:55:00,115.22,115.38,115.13,115.32,10406.0,90.3975,90.523,90.3269,90.4759,10406.0
2021-03-22 14:00:00,115.29,115.44,115.27,115.35,4164.0,90.4524,90.5701,90.4367,90.4995,4164.0
2021-03-22 14:05:00,115.37,115.6,115.36,115.57,4673.0,90.5151,90.6956,90.5073,90.6721,4673.0
2021-03-22 14:10:00,115.55,115.58,115.46,115.53,14251.0,90.6564,90.6799,90.5858,90.6407,14251.0
2021-03-22 14:15:00,115.57,115.67,115.41,115.64,8168.0,90.6721,90.7505,90.5465,90.727,8168.0
2021-03-22 14:20:00,115.66,115.76,115.6,115.66,5067.0,90.7427,90.8211,90.6956,90.7427,5067.0
2021-03-22 14:25:00,115.63,115.75,115.6,115.7,9378.0,90.7191,90.8133,90.6956,90.7741,9378.0
2021-03-22 14:30:00,115.75,115.76,115.65,115.67,3440.0,90.8133,90.8211,90.7348,90.7505,3440.0
2021-03-22 14:35:00,115.64,115.93,115.64,115.91,13499.0,90.727,90.9545,90.727,90.9388,13499.0
2021-03-22 14:40:00,115.91,115.98,115.84,115.87,10001.0,90.9388,90.9937,90.8839,90.9074,10001.0
2021-03-22 14:45:00,115.85,115.85,115.69,115.77,13226.0,90.8917,90.8917,90.7662,90.829,13226.0
2021-03-22 14:50:00,115.75,115.82,115.55,115.58,10698.0,90.8133,90.8682,90.6564,90.6799,10698.0
2021-03-22 14:55:00,115.61,115.72,115.59,115.69,12128.0,90.7034,90.7897,90.6878,90.7662,12128.0
2021-03-22 15:00:00,115.7,115.99,115.7,115.75,28006.0,90.7741,91.0016,90.7741,90.8133,28006.0
2021-03-22 15:05:00,115.78,115.94,115.78,115.88,5331.0,90.8368,90.9623,90.8368,90.9153,5331.0
2021-03-22 15:10:00,115.84,115.84,115.7,115.75,7234.0,90.8839,90.8839,90.7741,90.8133,7234.0
2021-03-22 15:15:00,115.77,115.77,115.51,115.53,8830.0,90.829,90.829,90.625,90.6407,8830.0
2021-03-22 15:20:00,115.54,115.69,115.54,115.6,11895.0,90.6485,90.7662,90.6485,90.6956,11895.0
2021-03-22 15:25:00,115.6,115.6,115.43,115.44,9823.0,90.6956,90.6956,90.5622,90.5701,9823.0
2021-03-22 15:30:00,115.41,115.52,115.15,115.2,15516.0,90.5465,90.6328,90.3425,90.3818,15516.0
2021-03-22 15:35:00,115.2,115.2,115.04,115.09,21645.0,90.3818,90.3818,90.2562,90.2955,21645.0
2021-03-22 15:40:00,115.09,115.24,115.09,115.23,26569.0,90.2955,90.4132,90.2955,90.4053,26569.0
2021-03-22 15:45:00,115.23,115.29,115.12,115.16,28114.0,90.4053,90.4524,90.319,90.3504,28114.0
2021-03-22 15:50:00,115.23,115.33,115.1,115.33,75119.0,90.4053,90.4838,90.3033,90.4838,75119.0
2021-03-22 15:55:00,115.34,115.41,115.17,115.2,96384.0,90.4916,90.5465,90.3582,90.3818,96384.0
2021-03-23 09:30:00,114.66,114.66,113.42,114.07,75991.0,89.9581,89.9581,88.9852,89.4952,75991.0
2021-03-23 09:35:00,114.02,114.75,113.72,114.61,27479.0,89.456,90.0287,89.2206,89.9189,27479.0
2021-03-23 09:40:00,114.63,114.96,114.44,114.91,27967.0,89.9346,90.1935,89.7855,90.1542,27967.0
2021-03-23 09:45:00,114.8,114.85,114.57,114.59,13709.0,90.0679,90.1072,89.8875,89.9032,13709.0
2021-03-23 09:50:00,114.57,114.73,114.29,114.36,15737.0,89.8875,90.013,89.6678,89.7227,15737.0
2021-03-23 09:55:00,114.37,114.65,114.27,114.52,11820.0,89.7306,89.9503,89.6521,89.8483,11820.0
2021-03-23 10:00:00,114.63,114.9,114.45,114.46,31906.0,89.9346,90.1464,89.7933,89.8012,31906.0
2021-03-23 10:05:00,114.44,114.46,113.95,114.05,68392.0,89.7855,89.8012,89.4011,89.4795,68392.0
2021-03-23 10:10:00,114.05,114.25,113.93,114.19,10264.0,89.4795,89.6364,89.3854,89.5894,10264.0
2021-03-23 10:15:00,114.22,114.5,114.02,114.5,16076.0,89.6129,89.8326,89.456,89.8326,16076.0
2021-03-23 10:20:00,114.45,114.46,114.02,114.03,17838.0,89.7933,89.8012,89.456,89.4638,17838.0
2021-03-23 10:25:00,114.04,114.25,113.9,113.9,16140.0,89.4717,89.6364,89.3618,89.3618,16140.0
2021-03-23 10:30:00,113.92,113.96,113.23,113.3,54046.0,89.3775,89.4089,88.8362,88.8911,54046.0
2021-03-23 10:35:00,113.26,113.28,112.73,112.73,88650.0,88.8597,88.8754,88.4439,88.4439,88650.0
2021-03-23 10:40:00,112.72,112.79,112.43,112.5,51280.0,88.4361,88.491,88.2085,88.2634,51280.0
2021-03-23 10:45:00,112.49,112.72,112.33,112.57,34711.0,88.2556,88.4361,88.1301,88.3184,34711.0
2021-03-23 10:50:00,112.58,112.73,112.48,112.6,29151.0,88.3262,88.4439,88.2478,88.3419,29151.0
2021-03-23 10:55:00,112.56,112.59,111.72,111.86,73886.0,88.3105,88.3341,87.6515,87.7613,73886.0
2021-03-23 11:00:00,111.89,111.93,111.47,111.51,53263.0,87.7849,87.8162,87.4553,87.4867,53263.0
2021-03-23 11:05:00,111.47,111.83,111.35,111.75,57508.0,87.4553,87.7378,87.3612,87.675,57508.0
2021-03-23 11:10:00,111.71,112.44,111.68,112.44,25974.0,87.6436,88.2164,87.6201,88.2164,25974.0
2021-03-23 11:15:00,112.46,112.77,112.41,112.59,24767.0,88.2321,88.4753,88.1928,88.3341,24767.0
2021-03-23 11:20:00,112.55,112.6,112.25,112.58,21679.0,88.3027,88.3419,88.0673,88.3262,21679.0
2021-03-23 11:25:00,112.55,112.65,112.36,112.41,23964.0,88.3027,88.3811,88.1536,88.1928,23964.0
2021-03-23 11:30:00,112.43,112.43,112.09,112.37,44405.0,88.2085,88.2085,87.9418,88.1615,44405.0
2021-03-23 11:35:00,112.4,112.57,112.37,112.48,25035.0,88.185,88.3184,88.1615,88.2478,25035.0
2021-03-23 11:40:00,112.48,112.51,112.36,112.4,30992.0,88.2478,88.2713,88.1536,88.185,30992.0
2021-03-23 11:45:00,112.36,112.75,112.33,112.36,51017.0,88.1536,88.4596,88.1301,88.1536,51017.0
2021-03-23 11:50:00,112.43,112.43,111.99,112.01,16761.0,88.2085,88.2085,87.8633,87.879,16761.0
2021-03-23 11:55:00,111.95,112.34,111.91,112.14,13216.0,87.8319,88.1379,87.8006,87.981,13216.0
2021-03-23 12:00:00,112.23,112.24,112.03,112.04,16891.0,88.0516,88.0595,87.8947,87.9025,16891.0
2021-03-23 12:05:00,112.05,112.14,111.94,111.99,17680.0,87.9104,87.981,87.8241,87.8633,17680.0
2021-03-23 12:10:00,111.99,112.1,111.88,111.98,14790.0,87.8633,87.9496,87.777,87.8555,14790.0
2021-03-23 12:15:00,111.97,112.06,111.76,111.78,17878.0,87.8476,87.9182,87.6829,87.6986,17878.0
2021-03-23 12:20:00,111.78,111.82,111.6,111.73,18371.0,87.6986,87.7299,87.5573,87.6593,18371.0
2021-03-23 12:25:00,111.73,111.98,111.73,111.85,14521.0,87.6593,87.8555,87.6593,87.7535,14521.0
2021-03-23 12:30:00,111.87,111.92,111.55,111.58,29749.0,87.7692,87.8084,87.5181,87.5417,29749.0
2021-03-23 12:35:00,111.57,111.86,111.56,111.75,94715.0,87.5338,87.7613,87.526,87.675,94715.0
2021-03-23 12:40:00,111.77,111.86,111.58,111.78,66009.0,87.6907,87.7613,87.5417,87.6986,66009.0
2021-03-23 12:45:00,111.75,111.95,111.69,111.94,14068.0,87.675,87.8319,87.628,87.8241,14068.0
2021-03-23 12:50:00,111.89,112.02,111.85,111.92,16953.0,87.7849,87.8869,87.7535,87.8084,16953.0
2021-03-23 12:55:00,111.92,112.0,111.81,111.81,5675.0,87.8084,87.8712,87.7221,87.7221,5675.0
2021-03-23 13:00:00,111.88,111.99,111.86,111.9,5363.0,87.777,87.8633,87.7613,87.7927,5363.0
2021-03-23 13:05:00,111.87,112.02,111.83,111.95,20231.0,87.7692,87.8869,87.7378,87.8319,20231.0
2021-03-23 13:10:00,111.93,112.04,111.87,111.95,13347.0,87.8162,87.9025,87.7692,87.8319,13347.0
2021-03-23 13:15:00,111.96,112.15,111.96,112.08,9230.0,87.8398,87.9889,87.8398,87.9339,9230.0
2021-03-23 13:20:00,112.09,112.1,111.96,112.04,13217.0,87.9418,87.9496,87.8398,87.9025,13217.0
2021-03-23 13:25:00,112.02,112.11,111.99,112.09,9694.0,87.8869,87.9575,87.8633,87.9418,9694.0
2021-03-23 13:30:00,112.1,112.14,112.02,112.06,16776.0,87.9496,87.981,87.8869,87.9182,16776.0
2021-03-23 13:35:00,112.07,112.33,112.07,112.1,19043.0,87.9261,88.1301,87.9261,87.9496,19043.0
2021-03-23 13:40:00,112.08,112.08,111.75,111.75,14637.0,87.9339,87.9339,87.675,87.675,14637.0
2021-03-23 13:45:00,111.79,111.81,111.56,111.68,10289.0,87.7064,87.7221,87.526,87.6201,10289.0
2021-03-23 13:50:00,111.69,112.0,111.61,111.96,11569.0,87.628,87.8712,87.5652,87.8398,11569.0
2021-03-23 13:55:00,111.94,111.97,111.76,111.79,13067.0,87.8241,87.8476,87.6829,87.7064,13067.0
2021-03-23 14:00:00,111.78,111.82,111.63,111.66,7845.0,87.6986,87.7299,87.5809,87.6044,7845.0
2021-03-23 14:05:00,111.66,111.67,111.47,111.64,27438.0,87.6044,87.6123,87.4553,87.5887,27438.0
2021-03-23 14:10:00,111.65,111.67,111.33,111.36,15132.0,87.5966,87.6123,87.3455,87.369,15132.0
2021-03-23 14:15:00,111.35,111.35,111.21,111.24,11612.0,87.3612,87.3612,87.2514,87.2749,11612.0
2021-03-23 14:20:00,111.27,111.44,111.22,111.28,23990.0,87.2984,87.4318,87.2592,87.3063,23990.0
2021-03-23 14:25:00,111.25,111.27,111.05,111.09,27865.0,87.2827,87.2984,87.1258,87.1572,27865.0
2021-03-23 14:30:00,111.09,111.17,110.99,111.08,33783.0,87.1572,87.22,87.0788,87.1494,33783.0
2021-03-23 14:35:00,111.05,111.08,110.92,110.96,22802.0,87.1258,87.1494,87.0238,87.0552,22802.0
2021-03-23 14:40:00,110.97,111.01,110.78,110.82,21616.0,87.0631,87.0944,86.914,86.9454,21616.0
2021-03-23 14:45:00,110.81,110.85,110.47,110.84,42747.0,86.9375,86.9689,86.6708,86.9611,42747.0
2021-03-23 14:50:00,110.83,110.85,110.46,110.47,26610.0,86.9532,86.9689,86.6629,86.6708,26610.0
2021-03-23 14:55:00,110.43,110.52,110.12,110.15,34745.0,86.6394,86.71,86.3962,86.4197,34745.0
2021-03-23 15:00:00,110.17,110.64,110.07,110.59,45174.0,86.4354,86.8042,86.357,86.7649,45174.0
2021-03-23 15:05:00,110.61,110.75,110.38,110.39,57423.0,86.7806,86.8905,86.6002,86.608,57423.0
2021-03-23 15:10:00,110.42,110.48,110.07,110.07,47482.0,86.6316,86.6786,86.357,86.357,47482.0
2021-03-23 15:15:00,110.07,110.27,109.81,110.21,97405.0,86.357,86.5139,86.153,86.4668,97405.0
2021-03-23 15:20:00,110.2,110.24,109.83,109.92,49789.0,86.459,86.4903,86.1687,86.2393,49789.0
2021-03-23 15:25:00,109.93,110.1,109.72,109.99,87381.0,86.2471,86.3805,86.0824,86.2942,87381.0
2021-03-23 15:30:00,109.98,109.99,109.66,109.68,40275.0,86.2863,86.2942,86.0353,86.051,40275.0
2021-03-23 15:35:00,109.69,110.0,109.52,109.79,73272.0,86.0588,86.302,85.9254,86.1373,73272.0
2021-03-23 15:40:00,109.8,109.96,109.64,109.91,78944.0,86.1451,86.2707,86.0196,86.2314,78944.0
2021-03-23 15:45:00,109.92,110.11,109.89,109.93,57925.0,86.2393,86.3883,86.2157,86.2471,57925.0
2021-03-23 15:50:00,109.95,110.28,109.87,110.24,73451.0,86.2628,86.5217,86.2,86.4903,73451.0
2021-03-23 15:55:00,110.26,110.46,110.15,110.4,124559.0,86.506,86.6629,86.4197,86.6159,124559.0
2021-03-24 09:30:00,111.12,112.36,111.02,111.73,70230.0,87.1808,88.1536,87.1023,87.6593,70230.0
2021-03-24 09:35:00,111.92,112.66,111.92,112.64,61722.0,87.8084,88.389,87.8084,88.3733,61722.0
2021-03-24 09:40:00,112.57,114.2,112.56,113.98,113697.0,88.3184,89.5972,88.3105,89.4246,113697.0
2021-03-24 09:45:00,114.05,114.28,113.5,113.5,38717.0,89.4795,89.66,89.048,89.048,38717.0
2021-03-24 09:50:00,113.55,113.72,111.93,111.95,47854.0,89.0872,89.2206,87.8162,87.8319,47854.0
2021-03-24 09:55:00,111.86,112.38,111.82,112.31,24298.0,87.7613,88.1693,87.7299,88.1144,24298.0
2021-03-24 10:00:00,112.3,113.0,112.3,112.59,26943.0,88.1065,88.6557,88.1065,88.3341,26943.0
2021-03-24 10:05:00,112.64,113.0,112.61,112.81,16229.0,88.3733,88.6557,88.3498,88.5067,16229.0
2021-03-24 10:10:00,112.88,113.36,112.82,113.12,21272.0,88.5616,88.9382,88.5145,88.7499,21272.0
2021-03-24 10:15:00,113.13,113.23,112.55,112.6,24138.0,88.7577,88.8362,88.3027,88.3419,24138.0
2021-03-24 10:20:00,112.66,112.93,112.52,112.59,13066.0,88.389,88.6008,88.2791,88.3341,13066.0
2021-03-24 10:25:00,112.64,112.73,112.3,112.41,21128.0,88.3733,88.4439,88.1065,88.1928,21128.0
2021-03-24 10:30:00,112.42,112.86,112.22,112.86,9763.0,88.2007,88.5459,88.0438,88.5459,9763.0
2021-03-24 10:35:00,112.98,113.58,112.94,113.37,22122.0,88.64,89.1108,88.6087,88.946,22122.0
2021-03-24 10:40:00,113.38,113.98,113.36,113.63,19936.0,88.9539,89.4246,88.9382,89.15,19936.0
2021-03-24 10:45:00,113.61,113.97,113.61,113.62,17031.0,89.1343,89.4168,89.1343,89.1422,17031.0
2021-03-24 10:50:00,113.71,114.03,113.71,113.81,19618.0,89.2128,89.4638,89.2128,89.2912,19618.0
2021-03-24 10:55:00,113.82,114.0,113.65,113.79,17251.0,89.2991,89.4403,89.1657,89.2755,17251.0
2021-03-24 11:00:00,113.85,113.89,113.34,113.64,17509.0,89.3226,89.354,88.9225,89.1579,17509.0
2021-03-24 11:05:00,113.63,113.75,113.29,113.58,23048.0,89.15,89.2442,88.8833,89.1108,23048.0
2021-03-24 11:10:00,113.6,113.64,113.19,113.2,24578.0,89.1265,89.1579,88.8048,88.8126,24578.0
2021-03-24 11:15:00,113.26,113.34,112.73,112.73,21153.0,88.8597,88.9225,88.4439,88.4439,21153.0
2021-03-24 11:20:00,112.71,112.87,112.3,112.37,40471.0,88.4282,88.5537,88.1065,88.1615,40471.0
2021-03-24 11:25:00,112.36,112.52,112.26,112.5,48188.0,88.1536,88.2791,88.0752,88.2634,48188.0
2021-03-24 11:30:00,112.51,112.62,112.2,112.33,25758.0,88.2713,88.3576,88.0281,88.1301,25758.0
2021-03-24 11:35:00,112.35,112.72,112.21,112.38,26027.0,88.1458,88.4361,88.0359,88.1693,26027.0
2021-03-24 11:40:00,112.31,112.33,111.9,112.04,19379.0,88.1144,88.1301,87.7927,87.9025,19379.0
2021-03-24 11:45:00,112.08,112.16,111.86,112.03,29468.0,87.9339,87.9967,87.7613,87.8947,29468.0
2021-03-24 11:50:00,112.0,112.09,111.72,111.72,26049.0,87.8712,87.9418,87.6515,87.6515,26049.0
2021-03-24 11:55:00,111.78,111.78,111.48,111.66,24638.0,87.6986,87.6986,87.4632,87.6044,24638.0
2021-03-24 12:00:00,111.68,111.92,111.56,111.91,21810.0,87.6201,87.8084,87.526,87.8006,21810.0
2021-03-24 12:05:00,111.91,112.03,111.84,111.98,17865.0,87.8006,87.8947,87.7456,87.8555,17865.0
2021-03-24 12:10:00,111.95,112.06,111.85,111.97,16806.0,87.8319,87.9182,87.7535,87.8476,16806.0
2021-03-24 12:15:00,111.97,112.35,111.94,112.05,22542.0,87.8476,88.1458,87.8241,87.9104,22542.0
2021-03-24 12:20:00,112.05,112.43,112.05,112.29,26018.0,87.9104,88.2085,87.9104,88.0987,26018.0
2021-03-24 12:25:00,112.34,112.41,112.09,112.39,25873.0,88.1379,88.1928,87.9418,88.1771,25873.0
2021-03-24 12:30:00,112.4,112.4,112.07,112.16,15089.0,88.185,88.185,87.9261,87.9967,15089.0
2021-03-24 12:35:00,112.2,112.49,112.2,112.49,6425.0,88.0281,88.2556,88.0281,88.2556,6425.0
2021-03-24 12:40:00,112.54,112.72,112.49,112.49,14749.0,88.2948,88.4361,88.2556,88.2556,14749.0
2021-03-24 12:45:00,112.59,112.6,112.18,112.2,16525.0,88.3341,88.3419,88.0124,88.0281,16525.0
2021-03-24 12:50:00,112.17,112.22,112.0,112.12,9532.0,88.0045,88.0438,87.8712,87.9653,9532.0
2021-03-24 12:55:00,112.15,112.51,112.15,112.45,9875.0,87.9889,88.2713,87.9889,88.2242,9875.0
2021-03-24 13:00:00,112.46,112.46,112.0,112.0,10134.0,88.2321,88.2321,87.8712,87.8712,10134.0
2021-03-24 13:05:00,111.95,112.09,111.88,111.96,10688.0,87.8319,87.9418,87.777,87.8398,10688.0
2021-03-24 13:10:00,111.88,111.98,111.62,111.62,15168.0,87.777,87.8555,87.573,87.573,15168.0
2021-03-24 13:15:00,111.61,111.61,111.29,111.42,14606.0,87.5652,87.5652,87.3141,87.4161,14606.0
2021-03-24 13:20:00,111.38,111.7,111.32,111.64,18027.0,87.3847,87.6358,87.3377,87.5887,18027.0
2021-03-24 13:25:00,111.64,111.69,111.45,111.6,13460.0,87.5887,87.628,87.4397,87.5573,13460.0
2021-03-24 13:30:00,111.65,111.81,111.63,111.63,32975.0,87.5966,87.7221,87.5809,87.5809,32975.0
2021-03-24 13:35:00,111.63,111.95,111.59,111.9,21549.0,87.5809,87.8319,87.5495,87.7927,21549.0
2021-03-24 13:40:00,111.88,112.1,111.58,111.59,14084.0,87.777,87.9496,87.5417,87.5495,14084.0
2021-03-24 13:45:00,111.62,111.97,111.56,111.87,13081.0,87.573,87.8476,87.526,87.7692,13081.0
2021-03-24 13:50:00,111.99,112.15,111.95,112.1,13743.0,87.8633,87.9889,87.8319,87.9496,13743.0
2021-03-24 13:55:00,112.1,112.13,111.96,112.09,7455.0,87.9496,87.9732,87.8398,87.9418,7455.0
2021-03-24 14:00:00,112.08,112.17,111.92,112.03,11343.0,87.9339,88.0045,87.8084,87.8947,11343.0
2021-03-24 14:05:00,112.09,112.23,112.03,112.22,9521.0,87.9418,88.0516,87.8947,88.0438,9521.0
2021-03-24 14:10:00,112.22,112.29,111.83,111.85,18135.0,88.0438,88.0987,87.7378,87.7535,18135.0
2021-03-24 14:15:00,111.89,112.11,111.66,112.07,16172.0,87.7849,87.9575,87.6044,87.9261,16172.0
2021-03-24 14:20:00,112.03,112.23,111.89,111.91,16567.0,87.8947,88.0516,87.7849,87.8006,16567.0
2021-03-24 14:25:00,111.92,112.02,111.86,111.86,14222.0,87.8084,87.8869,87.7613,87.7613,14222.0
2021-03-24 14:30:00,111.9,111.9,111.46,111.48,35581.0,87.7927,87.7927,87.4475,87.4632,35581.0
2021-03-24 14:35:00,111.51,111.55,111.17,111.21,11496.0,87.4867,87.5181,87.22,87.2514,11496.0
2021-03-24 14:40:00,111.24,111.24,110.78,110.8,17004.0,87.2749,87.2749,86.914,86.9297,17004.0
2021-03-24 14:45:00,110.73,111.37,110.64,111.37,17563.0,86.8748,87.3769,86.8042,87.3769,17563.0
2021-03-24 14:50:00,111.35,111.35,110.83,110.83,6628.0,87.3612,87.3612,86.9532,86.9532,6628.0
2021-03-24 14:55:00,110.79,110.96,110.53,110.7,18867.0,86.9218,87.0552,86.7179,86.8512,18867.0
2021-03-24 15:00:00,110.72,110.74,110.54,110.64,21768.0,86.8669,86.8826,86.7257,86.8042,21768.0
2021-03-24 15:05:00,110.69,110.95,110.68,110.68,19992.0,86.8434,87.0474,86.8355,86.8355,19992.0
2021-03-24 15:10:00,110.71,110.8,110.61,110.69,10742.0,86.8591,86.9297,86.7806,86.8434,10742.0
2021-03-24 15:15:00,110.72,111.1,110.64,111.03,19511.0,86.8669,87.1651,86.8042,87.1101,19511.0
2021-03-24 15:20:00,110.98,111.0,110.56,110.6,18124.0,87.0709,87.0866,86.7414,86.7728,18124.0
2021-03-24 15:25:00,110.6,110.63,110.39,110.41,18017.0,86.7728,86.7963,86.608,86.6237,18017.0
2021-03-24 15:30:00,110.43,110.47,110.05,110.05,20559.0,86.6394,86.6708,86.3413,86.3413,20559.0
2021-03-24 15:35:00,110.05,110.37,109.94,110.07,42425.0,86.3413,86.5923,86.255,86.357,42425.0
2021-03-24 15:40:00,110.09,110.2,109.85,109.92,27803.0,86.3727,86.459,86.1844,86.2393,27803.0
2021-03-24 15:45:00,109.94,110.24,109.89,110.0,58828.0,86.255,86.4903,86.2157,86.302,58828.0
2021-03-24 15:50:00,110.0,110.08,109.6,109.65,82352.0,86.302,86.3648,85.9882,86.0274,82352.0
2021-03-24 15:55:00,109.67,109.77,109.39,109.41,214767.0,86.0431,86.1216,85.8235,85.8391,214767.0
2021-03-25 09:30:00,107.81,108.41,107.14,107.54,97111.0,84.5838,85.0546,84.0582,84.372,97111.0
2021-03-25 09:35:00,107.47,108.25,107.38,107.5,37657.0,84.3171,84.9291,84.2465,84.3406,37657.0
2021-03-25 09:40:00,107.51,108.54,107.5,108.53,24534.0,84.3485,85.1566,84.3406,85.1487,24534.0
2021-03-25 09:45:00,108.52,108.53,107.9,107.98,41476.0,85.1409,85.1487,84.6545,84.7172,41476.0
2021-03-25 09:50:00,107.97,107.97,107.05,107.09,72055.0,84.7094,84.7094,83.9876,84.019,72055.0
2021-03-25 09:55:00,107.07,107.94,106.68,107.86,42277.0,84.0033,84.6858,83.6973,84.6231,42277.0
2021-03-25 10:00:00,107.84,108.78,107.62,108.68,30091.0,84.6074,85.3449,84.4348,85.2664,30091.0
2021-03-25 10:05:00,108.68,109.04,108.59,109.03,30703.0,85.2664,85.5489,85.1958,85.541,30703.0
2021-03-25 10:10:00,108.96,109.52,108.96,109.32,32267.0,85.4861,85.9254,85.4861,85.7685,32267.0
2021-03-25 10:15:00,109.33,109.38,108.63,108.69,21245.0,85.7764,85.8156,85.2272,85.2743,21245.0
2021-03-25 10:20:00,108.7,109.26,108.57,109.22,20508.0,85.2821,85.7215,85.1801,85.6901,20508.0
2021-03-25 10:25:00,109.35,109.62,109.15,109.19,15799.0,85.7921,86.0039,85.6352,85.6665,15799.0
2021-03-25 10:30:00,109.19,109.62,109.19,109.44,9611.0,85.6665,86.0039,85.6665,85.8627,9611.0
2021-03-25 10:35:00,109.44,109.55,109.11,109.39,26508.0,85.8627,85.949,85.6038,85.8235,26508.0
2021-03-25 10:40:00,109.4,109.41,108.83,108.97,27855.0,85.8313,85.8391,85.3841,85.4939,27855.0
2021-03-25 10:45:00,109.03,109.09,108.82,108.95,11686.0,85.541,85.5881,85.3763,85.4782,11686.0
2021-03-25 10:50:00,108.97,108.97,108.46,108.59,23201.0,85.4939,85.4939,85.0938,85.1958,23201.0
2021-03-25 10:55:00,108.56,109.3,108.55,109.23,17997.0,85.1723,85.7528,85.1644,85.6979,17997.0
2021-03-25 11:00:00,109.25,109.41,108.98,109.16,17033.0,85.7136,85.8391,85.5018,85.643,17033.0
2021-03-25 11:05:00,109.12,109.39,109.09,109.33,9609.0,85.6116,85.8235,85.5881,85.7764,9609.0
2021-03-25 11:10:00,109.27,110.29,109.23,110.11,39374.0,85.7293,86.5296,85.6979,86.3883,39374.0
2021-03-25 11:15:00,110.2,110.59,110.1,110.59,25752.0,86.459,86.7649,86.3805,86.7649,25752.0
2021-03-25 11:20:00,110.6,110.85,110.47,110.85,18457.0,86.7728,86.9689,86.6708,86.9689,18457.0
2021-03-25 11:25:00,110.81,110.89,110.64,110.77,21495.0,86.9375,87.0003,86.8042,86.9062,21495.0
2021-03-25 11:30:00,110.74,111.22,110.71,111.21,18292.0,86.8826,87.2592,86.8591,87.2514,18292.0
2021-03-25 11:35:00,111.15,111.22,110.87,110.94,12146.0,87.2043,87.2592,86.9846,87.0395,12146.0
2021-03-25 11:40:00,110.96,111.2,110.8,110.8,15891.0,87.0552,87.2435,86.9297,86.9297,15891.0
2021-03-25 11:45:00,110.87,111.28,110.62,111.12,28479.0,86.9846,87.3063,86.7885,87.1808,28479.0
2021-03-25 11:50:00,111.05,111.6,110.99,111.51,17008.0,87.1258,87.5573,87.0788,87.4867,17008.0
2021-03-25 11:55:00,111.47,111.93,111.42,111.92,19493.0,87.4553,87.8162,87.4161,87.8084,19493.0
2021-03-25 12:00:00,111.92,112.17,111.8,111.92,40675.0,87.8084,88.0045,87.7143,87.8084,40675.0
2021-03-25 12:05:00,111.99,111.99,111.62,111.73,18385.0,87.8633,87.8633,87.573,87.6593,18385.0
2021-03-25 12:10:00,111.76,111.89,111.58,111.77,46258.0,87.6829,87.7849,87.5417,87.6907,46258.0
2021-03-25 12:15:00,111.77,112.88,111.77,112.76,62890.0,87.6907,88.5616,87.6907,88.4674,62890.0
2021-03-25 12:20:00,112.81,113.31,112.73,113.22,51269.0,88.5067,88.8989,88.4439,88.8283,51269.0
2021-03-25 12:25:00,113.25,113.41,112.86,112.95,41935.0,88.8519,88.9774,88.5459,88.6165,41935.0
2021-03-25 12:30:00,112.98,113.41,112.91,113.29,26265.0,88.64,88.9774,88.5851,88.8833,26265.0
2021-03-25 12:35:00,113.21,113.35,113.02,113.23,17802.0,88.8205,88.9303,88.6714,88.8362,17802.0
2021-03-25 12:40:00,113.12,113.53,113.08,113.45,25758.0,88.7499,89.0716,88.7185,89.0088,25758.0
2021-03-25 12:45:00,113.47,113.63,113.39,113.55,15495.0,89.0245,89.15,88.9617,89.0872,15495.0
2021-03-25 12:50:00,113.54,113.77,113.42,113.53,26219.0,89.0794,89.2598,88.9852,89.0716,26219.0
2021-03-25 12:55:00,113.58,113.58,113.11,113.15,28696.0,89.1108,89.1108,88.742,88.7734,28696.0
2021-03-25 13:00:00,113.16,113.19,112.68,112.85,22737.0,88.7813,88.8048,88.4047,88.538,22737.0
2021-03-25 13:05:00,112.93,113.18,112.88,113.13,20794.0,88.6008,88.797,88.5616,88.7577,20794.0
2021-03-25 13:10:00,113.05,113.13,112.82,113.09,5083.0,88.695,88.7577,88.5145,88.7263,5083.0
2021-03-25 13:15:00,113.07,113.17,112.8,112.89,14817.0,88.7107,88.7891,88.4988,88.5694,14817.0
2021-03-25 13:20:00,112.95,112.95,112.6,112.76,19902.0,88.6165,88.6165,88.3419,88.4674,19902.0
2021-03-25 13:25:00,112.71,112.85,112.3,112.32,20777.0,88.4282,88.538,88.1065,88.1222,20777.0
2021-03-25 13:30:00,112.34,112.4,112.1,112.22,14458.0,88.1379,88.185,87.9496,88.0438,14458.0
2021-03-25 13:35:00,112.26,112.57,112.07,112.51,8142.0,88.0752,88.3184,87.9261,88.2713,8142.0
2021-03-25 13:40:00,112.49,112.96,112.49,112.94,8355.0,88.2556,88.6243,88.2556,88.6087,8355.0
2021-03-25 13:45:00,112.89,113.0,112.46,112.73,14607.0,88.5694,88.6557,88.2321,88.4439,14607.0
2021-03-25 13:50:00,112.69,112.79,112.51,112.74,9809.0,88.4125,88.491,88.2713,88.4517,9809.0
2021-03-25 13:55:00,112.72,112.74,112.17,112.19,7045.0,88.4361,88.4517,88.0045,88.0202,7045.0
2021-03-25 14:00:00,112.18,112.18,112.02,112.09,7936.0,88.0124,88.0124,87.8869,87.9418,7936.0
2021-03-25 14:05:00,112.05,112.37,112.05,112.23,12302.0,87.9104,88.1615,87.9104,88.0516,12302.0
2021-03-25 14:10:00,112.2,112.5,112.2,112.5,9332.0,88.0281,88.2634,88.0281,88.2634,9332.0
2021-03-25 14:15:00,112.48,112.9,112.47,112.8,14518.0,88.2478,88.5773,88.2399,88.4988,14518.0
2021-03-25 14:20:00,112.79,112.79,112.57,112.66,5834.0,88.491,88.491,88.3184,88.389,5834.0
2021-03-25 14:25:00,112.68,112.77,112.04,112.04,12422.0,88.4047,88.4753,87.9025,87.9025,12422.0
2021-03-25 14:30:00,112.07,112.41,112.0,112.37,13379.0,87.9261,88.1928,87.8712,88.1615,13379.0
2021-03-25 14:35:00,112.32,113.04,112.25,112.97,18708.0,88.1222,88.6871,88.0673,88.6322,18708.0
2021-03-25 14:40:00,112.95,113.15,112.9,113.1,13259.0,88.6165,88.7734,88.5773,88.7342,13259.0
2021-03-25 14:45:00,113.08,113.25,113.06,113.1,9540.0,88.7185,88.8519,88.7028,88.7342,9540.0
2021-03-25 14:50:00,113.1,113.36,113.04,113.31,10520.0,88.7342,88.9382,88.6871,88.8989,10520.0
2021-03-25 14:55:00,113.23,113.35,113.01,113.23,8915.0,88.8362,88.9303,88.6636,88.8362,8915.0
2021-03-25 15:00:00,113.17,113.34,113.06,113.09,12345.0,88.7891,88.9225,88.7028,88.7263,12345.0
2021-03-25 15:05:00,113.18,113.47,113.12,113.29,41380.0,88.797,89.0245,88.7499,88.8833,41380.0
2021-03-25 15:10:00,113.3,113.69,113.26,113.52,26649.0,88.8911,89.1971,88.8597,89.0637,26649.0
2021-03-25 15:15:00,113.54,113.79,113.54,113.78,22435.0,89.0794,89.2755,89.0794,89.2677,22435.0
2021-03-25 15:20:00,113.77,113.93,113.72,113.86,14842.0,89.2598,89.3854,89.2206,89.3305,14842.0
2021-03-25 15:25:00,113.84,113.87,113.65,113.75,17874.0,89.3148,89.3383,89.1657,89.2442,17874.0
2021-03-25 15:30:00,113.73,113.96,113.66,113.96,21780.0,89.2285,89.4089,89.1735,89.4089,21780.0
2021-03-25 15:35:00,113.97,114.15,113.88,114.08,41142.0,89.4168,89.558,89.3461,89.5031,41142.0
2021-03-25 15:40:00,114.09,114.11,113.8,113.88,18614.0,89.5109,89.5266,89.2834,89.3461,18614.0
2021-03-25 15:45:00,113.9,113.95,113.75,113.86,37168.0,89.3618,89.4011,89.2442,89.3305,37168.0
2021-03-25 15:50:00,113.87,114.14,113.75,113.76,57033.0,89.3383,89.5501,89.2442,89.252,57033.0
2021-03-25 15:55:00,113.79,113.93,113.52,113.64,219707.0,89.2755,89.3854,89.0637,89.1579,219707.0
2021-03-26 09:30:00,114.69,115.51,114.46,114.81,113069.0,89.9816,90.625,89.8012,90.0758,113069.0
2021-03-26 09:35:00,114.99,115.16,114.34,115.11,44135.0,90.217,90.3504,89.707,90.3112,44135.0
2021-03-26 09:40:00,115.05,115.08,114.61,114.82,31849.0,90.2641,90.2876,89.9189,90.0836,31849.0
2021-03-26 09:45:00,114.84,115.0,114.47,114.69,25923.0,90.0993,90.2249,89.809,89.9816,25923.0
2021-03-26 09:50:00,114.66,115.25,114.51,114.94,34653.0,89.9581,90.421,89.8404,90.1778,34653.0
2021-03-26 09:55:00,114.93,115.4,114.92,115.19,48817.0,90.1699,90.5387,90.1621,90.3739,48817.0
2021-03-26 10:00:00,115.13,115.72,115.12,115.51,29054.0,90.3269,90.7897,90.319,90.625,29054.0
2021-03-26 10:05:00,115.53,115.79,115.4,115.76,31425.0,90.6407,90.8447,90.5387,90.8211,31425.0
2021-03-26 10:10:00,115.77,116.41,115.7,116.39,50871.0,90.829,91.3311,90.7741,91.3154,50871.0
2021-03-26 10:15:00,116.39,116.6,116.2,116.34,61342.0,91.3154,91.4802,91.1663,91.2762,61342.0
2021-03-26 10:20:00,116.29,116.5,116.04,116.37,29955.0,91.2369,91.4017,91.0408,91.2997,29955.0
2021-03-26 10:25:00,116.41,116.51,116.3,116.4,20657.0,91.3311,91.4096,91.2448,91.3232,20657.0
2021-03-26 10:30:00,116.45,116.66,116.18,116.18,62851.0,91.3625,91.5272,91.1506,91.1506,62851.0
2021-03-26 10:35:00,116.12,116.49,116.1,116.31,22432.0,91.1036,91.3939,91.0879,91.2526,22432.0
2021-03-26 10:40:00,116.33,116.36,115.93,115.95,24507.0,91.2683,91.2919,90.9545,90.9702,24507.0
2021-03-26 10:45:00,115.91,115.93,115.05,115.05,42485.0,90.9388,90.9545,90.2641,90.2641,42485.0
2021-03-26 10:50:00,115.02,115.25,114.64,114.94,31082.0,90.2406,90.421,89.9424,90.1778,31082.0
2021-03-26 10:55:00,114.91,115.09,114.7,114.98,24113.0,90.1542,90.2955,89.9895,90.2092,24113.0
2021-03-26 11:00:00,114.97,115.41,114.78,115.36,23385.0,90.2013,90.5465,90.0523,90.5073,23385.0
2021-03-26 11:05:00,115.26,115.27,114.8,114.85,9753.0,90.4288,90.4367,90.0679,90.1072,9753.0
2021-03-26 11:10:00,114.8,114.82,114.64,114.79,20183.0,90.0679,90.0836,89.9424,90.0601,20183.0
2021-03-26 11:15:00,114.76,114.76,114.45,114.47,11599.0,90.0366,90.0366,89.7933,89.809,11599.0
2021-03-26 11:20:00,114.49,114.88,114.45,114.77,15467.0,89.8247,90.1307,89.7933,90.0444,15467.0
2021-03-26 11:25:00,114.75,114.98,114.7,114.94,12235.0,90.0287,90.2092,89.9895,90.1778,12235.0
2021-03-26 11:30:00,114.78,115.35,114.77,115.35,17472.0,90.0523,90.4995,90.0444,90.4995,17472.0
2021-03-26 11:35:00,115.35,115.43,114.97,115.07,14056.0,90.4995,90.5622,90.2013,90.2798,14056.0
2021-03-26 11:40:00,115.05,115.08,114.84,115.0,13387.0,90.2641,90.2876,90.0993,90.2249,13387.0
2021-03-26 11:45:00,115.02,115.38,115.02,115.26,15708.0,90.2406,90.523,90.2406,90.4288,15708.0
2021-03-26 11:50:00,115.12,115.45,114.83,114.85,21018.0,90.319,90.5779,90.0915,90.1072,21018.0
2021-03-26 11:55:00,114.88,115.09,114.83,115.0,11887.0,90.1307,90.2955,90.0915,90.2249,11887.0
2021-03-26 12:00:00,115.02,115.18,114.72,114.73,9106.0,90.2406,90.3661,90.0052,90.013,9106.0
2021-03-26 12:05:00,114.72,114.92,114.64,114.8,6656.0,90.0052,90.1621,89.9424,90.0679,6656.0
2021-03-26 12:10:00,114.76,115.14,114.71,115.03,11328.0,90.0366,90.3347,89.9973,90.2484,11328.0
2021-03-26 12:15:00,115.0,115.09,114.82,115.04,17838.0,90.2249,90.2955,90.0836,90.2562,17838.0
2021-03-26 12:20:00,115.05,115.15,114.91,114.91,10403.0,90.2641,90.3425,90.1542,90.1542,10403.0
2021-03-26 12:25:00,114.94,115.04,114.9,115.03,7920.0,90.1778,90.2562,90.1464,90.2484,7920.0
2021-03-26 12:30:00,115.07,115.14,114.83,114.87,20536.0,90.2798,90.3347,90.0915,90.1229,20536.0
2021-03-26 12:35:00,114.86,114.91,114.51,114.6,19363.0,90.115,90.1542,89.8404,89.911,19363.0
2021-03-26 12:40:00,114.61,114.63,114.36,114.57,21754.0,89.9189,89.9346,89.7227,89.8875,21754.0
2021-03-26 12:45:00,114.61,114.61,114.18,114.31,12160.0,89.9189,89.9189,89.5815,89.6835,12160.0
2021-03-26 12:50:00,114.34,114.58,114.33,114.42,11327.0,89.707,89.8953,89.6992,89.7698,11327.0
2021-03-26 12:55:00,114.42,114.42,114.08,114.31,16735.0,89.7698,89.7698,89.5031,89.6835,16735.0
2021-03-26 13:00:00,114.32,114.68,114.28,114.64,12639.0,89.6914,89.9738,89.66,89.9424,12639.0
2021-03-26 13:05:00,114.68,114.77,114.59,114.7,8428.0,89.9738,90.0444,89.9032,89.9895,8428.0
2021-03-26 13:10:00,114.73,114.74,114.09,114.32,19941.0,90.013,90.0209,89.5109,89.6914,19941.0
2021-03-26 13:15:00,114.29,114.29,113.8,113.8,26200.0,89.6678,89.6678,89.2834,89.2834,26200.0
2021-03-26 13:20:00,113.77,113.93,113.67,113.88,18901.0,89.2598,89.3854,89.1814,89.3461,18901.0
2021-03-26 13:25:00,113.84,114.11,113.79,113.84,9831.0,89.3148,89.5266,89.2755,89.3148,9831.0
2021-03-26 13:30:00,113.9,114.05,113.88,113.94,12077.0,89.3618,89.4795,89.3461,89.3932,12077.0
2021-03-26 13:35:00,113.95,113.95,113.53,113.72,29342.0,89.4011,89.4011,89.0716,89.2206,29342.0
2021-03-26 13:40:00,113.74,113.9,113.34,113.44,29649.0,89.2363,89.3618,88.9225,89.0009,29649.0
2021-03-26 13:45:00,113.42,113.48,113.06,113.11,16512.0,88.9852,89.0323,88.7028,88.742,16512.0
2021-03-26 13:50:00,113.09,113.58,113.06,113.33,13691.0,88.7263,89.1108,88.7028,88.9146,13691.0
2021-03-26 13:55:00,113.25,113.4,113.12,113.15,14980.0,88.8519,88.9696,88.7499,88.7734,14980.0
2021-03-26 14:00:00,113.18,113.22,112.88,113.0,28334.0,88.797,88.8283,88.5616,88.6557,28334.0
2021-03-26 14:05:00,113.0,113.17,112.63,112.82,24351.0,88.6557,88.7891,88.3654,88.5145,24351.0
2021-03-26 14:10:00,112.83,113.02,112.63,112.93,12708.0,88.5224,88.6714,88.3654,88.6008,12708.0
2021-03-26 14:15:00,112.94,113.01,112.66,112.84,16831.0,88.6087,88.6636,88.389,88.5302,16831.0
2021-03-26 14:20:00,112.8,113.03,112.6,112.97,20181.0,88.4988,88.6793,88.3419,88.6322,20181.0
2021-03-26 14:25:00,112.99,113.05,112.88,112.89,14055.0,88.6479,88.695,88.5616,88.5694,14055.0
2021-03-26 14:30:00,112.89,113.18,112.65,112.89,22633.0,88.5694,88.797,88.3811,88.5694,22633.0
2021-03-26 14:35:00,112.94,113.07,112.8,112.9,16662.0,88.6087,88.7107,88.4988,88.5773,16662.0
2021-03-26 14:40:00,112.87,113.07,112.67,112.67,9185.0,88.5537,88.7107,88.3968,88.3968,9185.0
2021-03-26 14:45:00,112.59,112.67,112.21,112.33,12252.0,88.3341,88.3968,88.0359,88.1301,12252.0
2021-03-26 14:50:00,112.29,113.37,112.25,113.28,13769.0,88.0987,88.946,88.0673,88.8754,13769.0
2021-03-26 14:55:00,113.22,113.59,112.98,113.54,10604.0,88.8283,89.1186,88.64,89.0794,10604.0
2021-03-26 15:00:00,113.55,113.63,113.37,113.6,14761.0,89.0872,89.15,88.946,89.1265,14761.0
2021-03-26 15:05:00,113.61,113.76,113.42,113.42,16806.0,89.1343,89.252,88.9852,88.9852,16806.0
2021-03-26 15:10:00,113.43,113.62,113.38,113.39,10872.0,88.9931,89.1422,88.9539,88.9617,10872.0
2021-03-26 15:15:00,113.41,113.86,113.41,113.86,7066.0,88.9774,89.3305,88.9774,89.3305,7066.0
2021-03-26 15:20:00,113.86,113.94,113.72,113.74,14991.0,89.3305,89.3932,89.2206,89.2363,14991.0
2021-03-26 15:25:00,113.68,114.0,113.63,113.94,18522.0,89.1892,89.4403,89.15,89.3932,18522.0
2021-03-26 15:30:00,113.96,114.34,113.96,114.19,17893.0,89.4089,89.707,89.4089,89.5894,17893.0
2021-03-26 15:35:00,114.19,114.43,114.07,114.22,14063.0,89.5894,89.7777,89.4952,89.6129,14063.0
2021-03-26 15:40:00,114.21,114.35,114.01,114.08,18695.0,89.6051,89.7149,89.4481,89.5031,18695.0
2021-03-26 15:45:00,114.13,114.18,113.97,114.18,43483.0,89.5423,89.5815,89.4168,89.5815,43483.0
2021-03-26 15:50:00,114.14,114.52,114.11,114.49,47384.0,89.5501,89.8483,89.5266,89.8247,47384.0
2021-03-26 15:55:00,114.51,114.85,114.48,114.67,115446.0,89.8404,90.1072,89.8169,89.966,115446.0
2021-03-29 09:30:00,114.41,115.24,114.24,114.25,61370.0,89.762,90.4132,89.6286,89.6364,61370.0
2021-03-29 09:35:00,114.34,114.7,114.15,114.62,23700.0,89.707,89.9895,89.558,89.9267,23700.0
2021-03-29 09:40:00,114.56,114.56,113.77,113.77,23187.0,89.8797,89.8797,89.2598,89.2598,23187.0
2021-03-29 09:45:00,113.77,113.95,113.44,113.54,14795.0,89.2598,89.4011,89.0009,89.0794,14795.0
2021-03-29 09:50:00,113.6,114.24,113.49,113.92,20648.0,89.1265,89.6286,89.0402,89.3775,20648.0
2021-03-29 09:55:00,113.85,114.27,113.67,114.19,12446.0,89.3226,89.6521,89.1814,89.5894,12446.0
2021-03-29 10:00:00,114.06,114.13,113.72,114.03,20897.0,89.4874,89.5423,89.2206,89.4638,20897.0
2021-03-29 10:05:00,114.04,114.04,112.95,112.99,27866.0,89.4717,89.4717,88.6165,88.6479,27866.0
2021-03-29 10:10:00,112.94,113.19,112.66,112.71,17387.0,88.6087,88.8048,88.389,88.4282,17387.0
2021-03-29 10:15:00,112.67,112.75,112.38,112.41,16085.0,88.3968,88.4596,88.1693,88.1928,16085.0
2021-03-29 10:20:00,112.36,112.65,112.15,112.27,40984.0,88.1536,88.3811,87.9889,88.083,40984.0
2021-03-29 10:25:00,112.33,112.57,112.19,112.26,29369.0,88.1301,88.3184,88.0202,88.0752,29369.0
2021-03-29 10:30:00,112.28,112.4,111.72,111.77,46807.0,88.0908,88.185,87.6515,87.6907,46807.0
2021-03-29 10:35:00,111.81,112.08,111.65,111.85,16220.0,87.7221,87.9339,87.5966,87.7535,16220.0
2021-03-29 10:40:00,111.79,112.24,111.72,111.97,8819.0,87.7064,88.0595,87.6515,87.8476,8819.0
2021-03-29 10:45:00,111.95,112.25,111.68,111.97,20559.0,87.8319,88.0673,87.6201,87.8476,20559.0
2021-03-29 10:50:00,111.95,112.07,111.6,111.6,13551.0,87.8319,87.9261,87.5573,87.5573,13551.0
2021-03-29 10:55:00,111.59,111.75,111.5,111.53,16855.0,87.5495,87.675,87.4789,87.5024,16855.0
2021-03-29 11:00:00,111.54,111.72,111.38,111.53,23569.0,87.5103,87.6515,87.3847,87.5024,23569.0
2021-03-29 11:05:00,111.47,111.5,111.1,111.24,17706.0,87.4553,87.4789,87.1651,87.2749,17706.0
2021-03-29 11:10:00,111.41,111.42,110.96,111.1,19812.0,87.4083,87.4161,87.0552,87.1651,19812.0
2021-03-29 11:15:00,111.09,111.45,111.09,111.34,19930.0,87.1572,87.4397,87.1572,87.3534,19930.0
2021-03-29 11:20:00,111.35,111.4,111.14,111.23,18800.0,87.3612,87.4004,87.1964,87.2671,18800.0
2021-03-29 11:25:00,111.29,111.61,111.25,111.51,18734.0,87.3141,87.5652,87.2827,87.4867,18734.0
2021-03-29 11:30:00,111.58,111.9,111.37,111.88,14143.0,87.5417,87.7927,87.3769,87.777,14143.0
2021-03-29 11:35:00,111.92,111.92,111.35,111.4,19899.0,87.8084,87.8084,87.3612,87.4004,19899.0
2021-03-29 11:40:00,111.52,111.53,111.27,111.44,14149.0,87.4946,87.5024,87.2984,87.4318,14149.0
2021-03-29 11:45:00,111.46,111.64,111.37,111.44,7828.0,87.4475,87.5887,87.3769,87.4318,7828.0
2021-03-29 11:50:00,111.39,112.14,111.31,112.07,16234.0,87.3926,87.981,87.3298,87.9261,16234.0
2021-03-29 11:55:00,112.05,112.23,111.99,112.12,14570.0,87.9104,88.0516,87.8633,87.9653,14570.0
2021-03-29 12:00:00,112.12,112.35,112.02,112.02,7980.0,87.9653,88.1458,87.8869,87.8869,7980.0
2021-03-29 12:05:00,112.03,112.07,111.79,111.82,5820.0,87.8947,87.9261,87.7064,87.7299,5820.0
2021-03-29 12:10:00,111.8,111.87,111.57,111.64,7393.0,87.7143,87.7692,87.5338,87.5887,7393.0
2021-03-29 12:15:00,111.61,111.64,111.28,111.41,22841.0,87.5652,87.5887,87.3063,87.4083,22841.0
2021-03-29 12:20:00,111.41,111.49,111.2,111.46,7466.0,87.4083,87.471,87.2435,87.4475,7466.0
2021-03-29 12:25:00,111.5,112.01,111.5,111.96,12173.0,87.4789,87.879,87.4789,87.8398,12173.0
2021-03-29 12:30:00,112.02,113.09,111.89,112.54,545796.0,87.8869,88.7263,87.7849,88.2948,545796.0
2021-03-29 12:35:00,112.48,112.73,112.28,112.62,74179.0,88.2478,88.4439,88.0908,88.3576,74179.0
2021-03-29 12:40:00,112.63,112.64,112.34,112.55,41917.0,88.3654,88.3733,88.1379,88.3027,41917.0
2021-03-29 12:45:00,112.51,112.66,112.37,112.38,21801.0,88.2713,88.389,88.1615,88.1693,21801.0
2021-03-29 12:50:00,112.36,112.6,112.33,112.55,31442.0,88.1536,88.3419,88.1301,88.3027,31442.0
2021-03-29 12:55:00,112.53,113.06,112.36,113.0,87219.0,88.287,88.7028,88.1536,88.6557,87219.0
2021-03-29 13:00:00,112.94,113.07,112.71,112.93,84113.0,88.6087,88.7107,88.4282,88.6008,84113.0
2021-03-29 13:05:00,112.91,113.22,112.87,113.07,32492.0,88.5851,88.8283,88.5537,88.7107,32492.0
2021-03-29 13:10:00,113.05,113.11,112.77,112.77,13631.0,88.695,88.742,88.4753,88.4753,13631.0
2021-03-29 13:15:00,112.81,112.84,112.51,112.59,16399.0,88.5067,88.5302,88.2713,88.3341,16399.0
2021-03-29 13:20:00,112.62,112.96,112.56,112.93,12783.0,88.3576,88.6243,88.3105,88.6008,12783.0
2021-03-29 13:25:00,113.04,113.05,112.71,112.84,23605.0,88.6871,88.695,88.4282,88.5302,23605.0
2021-03-29 13:30:00,112.85,113.61,112.81,113.57,28982.0,88.538,89.1343,88.5067,89.1029,28982.0
2021-03-29 13:35:00,113.54,113.54,113.0,113.07,18120.0,89.0794,89.0794,88.6557,88.7107,18120.0
2021-03-29 13:40:00,113.09,113.1,112.81,112.82,30883.0,88.7263,88.7342,88.5067,88.5145,30883.0
2021-03-29 13:45:00,112.8,113.13,112.75,113.0,11754.0,88.4988,88.7577,88.4596,88.6557,11754.0
2021-03-29 13:50:00,113.05,113.38,112.94,113.2,38510.0,88.695,88.9539,88.6087,88.8126,38510.0
2021-03-29 13:55:00,113.19,113.24,112.85,112.9,16356.0,88.8048,88.844,88.538,88.5773,16356.0
2021-03-29 14:00:00,112.89,113.03,112.69,112.92,8720.0,88.5694,88.6793,88.4125,88.593,8720.0
2021-03-29 14:05:00,112.99,113.07,112.85,113.0,13161.0,88.6479,88.7107,88.538,88.6557,13161.0
2021-03-29 14:10:00,113.04,113.04,112.7,112.99,15794.0,88.6871,88.6871,88.4204,88.6479,15794.0
2021-03-29 14:15:00,112.96,112.97,112.79,112.89,13216.0,88.6243,88.6322,88.491,88.5694,13216.0
2021-03-29 14:20:00,112.9,113.04,112.78,113.01,6809.0,88.5773,88.6871,88.4831,88.6636,6809.0
2021-03-29 14:25:00,112.91,113.14,112.9,113.04,5733.0,88.5851,88.7656,88.5773,88.6871,5733.0
2021-03-29 14:30:00,113.03,113.04,112.72,112.83,8371.0,88.6793,88.6871,88.4361,88.5224,8371.0
2021-03-29 14:35:00,112.78,112.78,112.56,112.7,5282.0,88.4831,88.4831,88.3105,88.4204,5282.0
2021-03-29 14:40:00,112.64,112.86,112.6,112.86,8661.0,88.3733,88.5459,88.3419,88.5459,8661.0
2021-03-29 14:45:00,112.81,113.24,112.77,113.15,15034.0,88.5067,88.844,88.4753,88.7734,15034.0
2021-03-29 14:50:00,113.06,113.14,112.98,113.04,6539.0,88.7028,88.7656,88.64,88.6871,6539.0
2021-03-29 14:55:00,113.0,113.12,112.75,113.12,13387.0,88.6557,88.7499,88.4596,88.7499,13387.0
2021-03-29 15:00:00,113.13,113.58,113.13,113.58,15233.0,88.7577,89.1108,88.7577,89.1108,15233.0
2021-03-29 15:05:00,113.58,113.99,113.5,113.94,21045.0,89.1108,89.4324,89.048,89.3932,21045.0
2021-03-29 15:10:00,113.9,113.96,113.82,113.92,15033.0,89.3618,89.4089,89.2991,89.3775,15033.0
2021-03-29 15:15:00,113.9,114.36,113.9,114.21,21898.0,89.3618,89.7227,89.3618,89.6051,21898.0
2021-03-29 15:20:00,114.3,114.48,114.22,114.43,34882.0,89.6757,89.8169,89.6129,89.7777,34882.0
2021-03-29 15:25:00,114.46,114.71,114.4,114.41,50223.0,89.8012,89.9973,89.7541,89.762,50223.0
2021-03-29 15:30:00,114.44,114.45,114.16,114.21,30694.0,89.7855,89.7933,89.5658,89.6051,30694.0
2021-03-29 15:35:00,114.19,114.37,114.19,114.36,29700.0,89.5894,89.7306,89.5894,89.7227,29700.0
2021-03-29 15:40:00,114.36,114.4,113.95,114.06,35366.0,89.7227,89.7541,89.4011,89.4874,35366.0
2021-03-29 15:45:00,114.06,114.39,113.94,114.09,46696.0,89.4874,89.7463,89.3932,89.5109,46696.0
2021-03-29 15:50:00,114.07,114.12,113.86,114.04,51029.0,89.4952,89.5344,89.3305,89.4717,51029.0
2021-03-29 15:55:00,113.97,114.11,113.7,113.87,122703.0,89.4168,89.5266,89.2049,89.3383,122703.0
2021-03-30 09:30:00,113.98,114.6,113.81,114.36,40760.0,89.4246,89.911,89.2912,89.7227,40760.0
2021-03-30 09:35:00,114.22,114.63,114.09,114.56,24416.0,89.6129,89.9346,89.5109,89.8797,24416.0
2021-03-30 09:40:00,114.56,114.94,114.55,114.73,34570.0,89.8797,90.1778,89.8718,90.013,34570.0
2021-03-30 09:45:00,114.53,114.88,113.9,113.9,20978.0,89.8561,90.1307,89.3618,89.3618,20978.0
2021-03-30 09:50:00,113.91,114.14,113.7,113.91,9263.0,89.3697,89.5501,89.2049,89.3697,9263.0
2021-03-30 09:55:00,113.95,114.26,113.73,114.23,8432.0,89.4011,89.6443,89.2285,89.6207,8432.0
2021-03-30 10:00:00,114.29,114.55,114.26,114.43,13316.0,89.6678,89.8718,89.6443,89.7777,13316.0
2021-03-30 10:05:00,114.44,114.7,114.36,114.58,15020.0,89.7855,89.9895,89.7227,89.8953,15020.0
2021-03-30 10:10:00,114.59,114.68,114.44,114.63,20846.0,89.9032,89.9738,89.7855,89.9346,20846.0
2021-03-30 10:15:00,114.61,114.68,114.25,114.31,22621.0,89.9189,89.9738,89.6364,89.6835,22621.0
2021-03-30 10:20:00,114.22,114.82,114.08,114.82,30169.0,89.6129,90.0836,89.5031,90.0836,30169.0
2021-03-30 10:25:00,114.81,115.3,114.74,115.29,19992.0,90.0758,90.4602,90.0209,90.4524,19992.0
2021-03-30 10:30:00,115.35,115.48,115.13,115.48,16461.0,90.4995,90.6014,90.3269,90.6014,16461.0
2021-03-30 10:35:00,115.42,115.5,115.07,115.28,25756.0,90.5544,90.6171,90.2798,90.4445,25756.0
2021-03-30 10:40:00,115.25,115.72,115.25,115.5,40784.0,90.421,90.7897,90.421,90.6171,40784.0
2021-03-30 10:45:00,115.4,115.65,115.32,115.51,16175.0,90.5387,90.7348,90.4759,90.625,16175.0
2021-03-30 10:50:00,115.53,115.58,115.31,115.4,19052.0,90.6407,90.6799,90.4681,90.5387,19052.0
2021-03-30 10:55:00,115.39,115.62,115.39,115.53,12662.0,90.5308,90.7113,90.5308,90.6407,12662.0
2021-03-30 11:00:00,115.58,115.97,115.58,115.9,16223.0,90.6799,90.9859,90.6799,90.931,16223.0
2021-03-30 11:05:00,115.82,116.35,115.74,116.28,27742.0,90.8682,91.284,90.8054,91.2291,27742.0
2021-03-30 11:10:00,116.28,116.45,116.04,116.38,19564.0,91.2291,91.3625,91.0408,91.3076,19564.0
2021-03-30 11:15:00,116.41,116.45,116.05,116.38,12874.0,91.3311,91.3625,91.0487,91.3076,12874.0
2021-03-30 11:20:00,116.35,116.38,115.89,115.97,15275.0,91.284,91.3076,90.9231,90.9859,15275.0
2021-03-30 11:25:00,115.92,115.92,115.45,115.5,11345.0,90.9467,90.9467,90.5779,90.6171,11345.0
2021-03-30 11:30:00,115.58,115.68,115.32,115.47,21901.0,90.6799,90.7584,90.4759,90.5936,21901.0
2021-03-30 11:35:00,115.5,115.66,115.41,115.52,11048.0,90.6171,90.7427,90.5465,90.6328,11048.0
2021-03-30 11:40:00,115.53,115.8,115.52,115.79,7576.0,90.6407,90.8525,90.6328,90.8447,7576.0
2021-03-30 11:45:00,115.74,115.89,115.62,115.68,7142.0,90.8054,90.9231,90.7113,90.7584,7142.0
2021-03-30 11:50:00,115.62,115.62,115.38,115.47,7274.0,90.7113,90.7113,90.523,90.5936,7274.0
2021-03-30 11:55:00,115.41,115.6,115.33,115.57,18273.0,90.5465,90.6956,90.4838,90.6721,18273.0
2021-03-30 12:00:00,115.57,115.65,115.36,115.57,9833.0,90.6721,90.7348,90.5073,90.6721,9833.0
2021-03-30 12:05:00,115.58,115.64,115.44,115.59,10836.0,90.6799,90.727,90.5701,90.6878,10836.0
2021-03-30 12:10:00,115.55,115.57,115.3,115.36,6290.0,90.6564,90.6721,90.4602,90.5073,6290.0
2021-03-30 12:15:00,115.44,115.46,115.1,115.17,8253.0,90.5701,90.5858,90.3033,90.3582,8253.0
2021-03-30 12:20:00,115.15,115.32,115.09,115.23,6398.0,90.3425,90.4759,90.2955,90.4053,6398.0
2021-03-30 12:25:00,115.17,115.41,115.17,115.23,11245.0,90.3582,90.5465,90.3582,90.4053,11245.0
2021-03-30 12:30:00,115.22,115.26,115.09,115.13,14564.0,90.3975,90.4288,90.2955,90.3269,14564.0
2021-03-30 12:35:00,115.12,115.44,115.11,115.44,14472.0,90.319,90.5701,90.3112,90.5701,14472.0
2021-03-30 12:40:00,115.45,115.53,115.14,115.14,15844.0,90.5779,90.6407,90.3347,90.3347,15844.0
2021-03-30 12:45:00,115.19,115.52,115.16,115.46,8853.0,90.3739,90.6328,90.3504,90.5858,8853.0
2021-03-30 12:50:00,115.52,115.65,115.41,115.59,16635.0,90.6328,90.7348,90.5465,90.6878,16635.0
2021-03-30 12:55:00,115.59,115.69,115.5,115.62,9230.0,90.6878,90.7662,90.6171,90.7113,9230.0
2021-03-30 13:00:00,115.64,115.64,115.39,115.48,7163.0,90.727,90.727,90.5308,90.6014,7163.0
2021-03-30 13:05:00,115.46,115.46,115.18,115.23,6319.0,90.5858,90.5858,90.3661,90.4053,6319.0
2021-03-30 13:10:00,115.18,115.26,115.11,115.25,6218.0,90.3661,90.4288,90.3112,90.421,6218.0
2021-03-30 13:15:00,115.25,115.42,115.2,115.39,7971.0,90.421,90.5544,90.3818,90.5308,7971.0
2021-03-30 13:20:00,115.4,115.63,115.37,115.61,12829.0,90.5387,90.7191,90.5151,90.7034,12829.0
2021-03-30 13:25:00,115.54,115.55,115.31,115.34,15840.0,90.6485,90.6564,90.4681,90.4916,15840.0
2021-03-30 13:30:00,115.3,115.32,115.07,115.19,7412.0,90.4602,90.4759,90.2798,90.3739,7412.0
2021-03-30 13:35:00,115.15,115.34,115.05,115.34,5589.0,90.3425,90.4916,90.2641,90.4916,5589.0
2021-03-30 13:40:00,115.3,115.45,115.29,115.36,5915.0,90.4602,90.5779,90.4524,90.5073,5915.0
2021-03-30 13:45:00,115.35,115.43,115.21,115.24,3739.0,90.4995,90.5622,90.3896,90.4132,3739.0
2021-03-30 13:50:00,115.28,115.41,115.21,115.36,4913.0,90.4445,90.5465,90.3896,90.5073,4913.0
2021-03-30 13:55:00,115.38,115.48,115.34,115.34,4365.0,90.523,90.6014,90.4916,90.4916,4365.0
2021-03-30 14:00:00,115.31,115.32,115.11,115.29,7281.0,90.4681,90.4759,90.3112,90.4524,7281.0
2021-03-30 14:05:00,115.33,115.48,115.25,115.45,6410.0,90.4838,90.6014,90.421,90.5779,6410.0
2021-03-30 14:10:00,115.47,115.56,115.36,115.5,6752.0,90.5936,90.6642,90.5073,90.6171,6752.0
2021-03-30 14:15:00,115.47,115.58,115.42,115.51,12958.0,90.5936,90.6799,90.5544,90.625,12958.0
2021-03-30 14:20:00,115.54,115.66,115.41,115.49,9362.0,90.6485,90.7427,90.5465,90.6093,9362.0
2021-03-30 14:25:00,115.5,115.76,115.5,115.63,8637.0,90.6171,90.8211,90.6171,90.7191,8637.0
2021-03-30 14:30:00,115.59,115.74,115.46,115.46,9544.0,90.6878,90.8054,90.5858,90.5858,9544.0
2021-03-30 14:35:00,115.46,115.46,115.2,115.2,5821.0,90.5858,90.5858,90.3818,90.3818,5821.0
2021-03-30 14:40:00,115.21,115.45,115.21,115.3,4990.0,90.3896,90.5779,90.3896,90.4602,4990.0
2021-03-30 14:45:00,115.35,115.43,115.31,115.34,5943.0,90.4995,90.5622,90.4681,90.4916,5943.0
2021-03-30 14:50:00,115.37,115.52,115.3,115.47,5616.0,90.5151,90.6328,90.4602,90.5936,5616.0
2021-03-30 14:55:00,115.48,115.84,115.48,115.83,14751.0,90.6014,90.8839,90.6014,90.876,14751.0
2021-03-30 15:00:00,115.8,116.06,115.66,116.04,13004.0,90.8525,91.0565,90.7427,91.0408,13004.0
2021-03-30 15:05:00,116.04,116.09,115.92,116.0,11509.0,91.0408,91.08,90.9467,91.0094,11509.0
2021-03-30 15:10:00,116.01,116.02,115.74,115.81,12513.0,91.0173,91.0251,90.8054,90.8604,12513.0
2021-03-30 15:15:00,115.84,115.93,115.66,115.74,11366.0,90.8839,90.9545,90.7427,90.8054,11366.0
2021-03-30 15:20:00,115.74,115.86,115.65,115.85,6104.0,90.8054,90.8996,90.7348,90.8917,6104.0
2021-03-30 15:25:00,115.79,115.8,115.59,115.66,8844.0,90.8447,90.8525,90.6878,90.7427,8844.0
2021-03-30 15:30:00,115.62,115.73,115.57,115.58,15933.0,90.7113,90.7976,90.6721,90.6799,15933.0
2021-03-30 15:35:00,115.57,115.64,115.33,115.41,20636.0,90.6721,90.727,90.4838,90.5465,20636.0
2021-03-30 15:40:00,115.41,115.46,115.31,115.41,26960.0,90.5465,90.5858,90.4681,90.5465,26960.0
2021-03-30 15:45:00,115.39,115.39,115.12,115.2,44163.0,90.5308,90.5308,90.319,90.3818,44163.0
2021-03-30 15:50:00,115.19,115.42,115.1,115.23,45991.0,90.3739,90.5544,90.3033,90.4053,45991.0
2021-03-30 15:55:00,115.23,115.43,115.04,115.43,121149.0,90.4053,90.5622,90.2562,90.5622,121149.0
2021-03-31 09:30:00,114.76,115.26,114.11,115.16,76554.0,90.0366,90.4288,89.5266,90.3504,76554.0
2021-03-31 09:35:00,115.18,115.55,115.11,115.37,23373.0,90.3661,90.6564,90.3112,90.5151,23373.0
2021-03-31 09:40:00,115.62,115.65,114.87,115.08,21989.0,90.7113,90.7348,90.1229,90.2876,21989.0
2021-03-31 09:45:00,115.01,115.2,114.56,114.57,21485.0,90.2327,90.3818,89.8797,89.8875,21485.0
2021-03-31 09:50:00,114.52,114.94,114.5,114.83,28950.0,89.8483,90.1778,89.8326,90.0915,28950.0
2021-03-31 09:55:00,114.91,115.1,114.75,114.8,8763.0,90.1542,90.3033,90.0287,90.0679,8763.0
2021-03-31 10:00:00,114.89,115.26,114.73,115.07,20959.0,90.1386,90.4288,90.013,90.2798,20959.0
2021-03-31 10:05:00,115.03,115.25,114.6,114.6,15395.0,90.2484,90.421,89.911,89.911,15395.0
2021-03-31 10:10:00,114.57,114.77,114.31,114.32,14231.0,89.8875,90.0444,89.6835,89.6914,14231.0
2021-03-31 10:15:00,114.3,114.38,114.12,114.16,15858.0,89.6757,89.7384,89.5344,89.5658,15858.0
2021-03-31 10:20:00,114.15,114.39,113.91,114.19,20021.0,89.558,89.7463,89.3697,89.5894,20021.0
2021-03-31 10:25:00,114.22,114.36,113.95,113.95,10330.0,89.6129,89.7227,89.4011,89.4011,10330.0
2021-03-31 10:30:00,114.0,114.0,113.58,113.71,21317.0,89.4403,89.4403,89.1108,89.2128,21317.0
2021-03-31 10:35:00,113.76,113.78,113.47,113.78,21342.0,89.252,89.2677,89.0245,89.2677,21342.0
2021-03-31 10:40:00,113.83,114.1,113.75,114.08,13143.0,89.3069,89.5188,89.2442,89.5031,13143.0
2021-03-31 10:45:00,114.08,114.08,113.67,113.9,15581.0,89.5031,89.5031,89.1814,89.3618,15581.0
2021-03-31 10:50:00,113.88,114.2,113.7,113.93,28166.0,89.3461,89.5972,89.2049,89.3854,28166.0
2021-03-31 10:55:00,113.95,114.44,113.95,114.3,16991.0,89.4011,89.7855,89.4011,89.6757,16991.0
2021-03-31 11:00:00,114.29,114.29,114.03,114.16,12549.0,89.6678,89.6678,89.4638,89.5658,12549.0
2021-03-31 11:05:00,114.16,114.46,114.04,114.43,12830.0,89.5658,89.8012,89.4717,89.7777,12830.0
2021-03-31 11:10:00,114.42,114.42,114.1,114.34,8306.0,89.7698,89.7698,89.5188,89.707,8306.0
2021-03-31 11:15:00,114.36,114.78,114.32,114.78,9299.0,89.7227,90.0523,89.6914,90.0523,9299.0
2021-03-31 11:20:00,114.77,114.8,114.5,114.62,10272.0,90.0444,90.0679,89.8326,89.9267,10272.0
2021-03-31 11:25:00,114.54,114.57,114.36,114.53,6825.0,89.864,89.8875,89.7227,89.8561,6825.0
2021-03-31 11:30:00,114.43,114.43,114.04,114.05,11591.0,89.7777,89.7777,89.4717,89.4795,11591.0
2021-03-31 11:35:00,114.07,114.29,113.97,114.23,13767.0,89.4952,89.6678,89.4168,89.6207,13767.0
2021-03-31 11:40:00,114.21,114.38,114.16,114.26,6068.0,89.6051,89.7384,89.5658,89.6443,6068.0
2021-03-31 11:45:00,114.27,114.77,114.27,114.73,9021.0,89.6521,90.0444,89.6521,90.013,9021.0
2021-03-31 11:50:00,114.78,114.9,114.67,114.68,6425.0,90.0523,90.1464,89.966,89.9738,6425.0
2021-03-31 11:55:00,114.65,114.68,114.42,114.52,14821.0,89.9503,89.9738,89.7698,89.8483,14821.0
2021-03-31 12:00:00,114.45,114.53,114.4,114.51,9731.0,89.7933,89.8561,89.7541,89.8404,9731.0
2021-03-31 12:05:00,114.52,114.74,114.44,114.73,9318.0,89.8483,90.0209,89.7855,90.013,9318.0
2021-03-31 12:10:00,114.74,114.76,114.57,114.72,3733.0,90.0209,90.0366,89.8875,90.0052,3733.0
2021-03-31 12:15:00,114.68,114.75,114.54,114.75,5905.0,89.9738,90.0287,89.864,90.0287,5905.0
2021-03-31 12:20:00,114.76,114.78,114.64,114.69,4243.0,90.0366,90.0523,89.9424,89.9816,4243.0
2021-03-31 12:25:00,114.72,114.94,114.67,114.89,9236.0,90.0052,90.1778,89.966,90.1386,9236.0
2021-03-31 12:30:00,114.89,115.0,114.75,115.0,8326.0,90.1386,90.2249,90.0287,90.2249,8326.0
2021-03-31 12:35:00,114.98,115.17,114.94,115.08,9159.0,90.2092,90.3582,90.1778,90.2876,9159.0
2021-03-31 12:40:00,115.06,115.18,115.05,115.15,7688.0,90.2719,90.3661,90.2641,90.3425,7688.0
2021-03-31 12:45:00,115.15,115.26,115.15,115.24,4793.0,90.3425,90.4288,90.3425,90.4132,4793.0
2021-03-31 12:50:00,115.18,115.26,115.17,115.22,4799.0,90.3661,90.4288,90.3582,90.3975,4799.0
2021-03-31 12:55:00,115.25,115.43,115.18,115.43,7875.0,90.421,90.5622,90.3661,90.5622,7875.0
2021-03-31 13:00:00,115.43,115.55,115.38,115.41,14848.0,90.5622,90.6564,90.523,90.5465,14848.0
2021-03-31 13:05:00,115.42,115.42,115.27,115.32,13535.0,90.5544,90.5544,90.4367,90.4759,13535.0
2021-03-31 13:10:00,115.33,115.39,115.21,115.3,5986.0,90.4838,90.5308,90.3896,90.4602,5986.0
2021-03-31 13:15:00,115.33,115.36,115.14,115.19,8575.0,90.4838,90.5073,90.3347,90.3739,8575.0
2021-03-31 13:20:00,115.22,115.26,115.05,115.07,7512.0,90.3975,90.4288,90.2641,90.2798,7512.0
2021-03-31 13:25:00,115.02,115.12,114.99,115.11,7765.0,90.2406,90.319,90.217,90.3112,7765.0
2021-03-31 13:30:00,115.13,115.43,115.06,115.38,10798.0,90.3269,90.5622,90.2719,90.523,10798.0
2021-03-31 13:35:00,115.37,115.37,115.14,115.2,7546.0,90.5151,90.5151,90.3347,90.3818,7546.0
2021-03-31 13:40:00,115.2,115.32,115.2,115.32,6221.0,90.3818,90.4759,90.3818,90.4759,6221.0
2021-03-31 13:45:00,115.27,115.44,115.23,115.4,10042.0,90.4367,90.5701,90.4053,90.5387,10042.0
2021-03-31 13:50:00,115.42,115.44,115.34,115.39,6480.0,90.5544,90.5701,90.4916,90.5308,6480.0
2021-03-31 13:55:00,115.39,115.54,115.33,115.51,11720.0,90.5308,90.6485,90.4838,90.625,11720.0
2021-03-31 14:00:00,115.53,115.54,115.27,115.35,9188.0,90.6407,90.6485,90.4367,90.4995,9188.0
2021-03-31 14:05:00,115.32,115.36,115.1,115.15,13117.0,90.4759,90.5073,90.3033,90.3425,13117.0
2021-03-31 14:10:00,115.15,115.25,115.07,115.24,14748.0,90.3425,90.421,90.2798,90.4132,14748.0
2021-03-31 14:15:00,115.23,115.49,115.22,115.22,12220.0,90.4053,90.6093,90.3975,90.3975,12220.0
2021-03-31 14:20:00,115.22,115.41,115.17,115.25,14560.0,90.3975,90.5465,90.3582,90.421,14560.0
2021-03-31 14:25:00,115.29,115.29,115.16,115.28,9662.0,90.4524,90.4524,90.3504,90.4445,9662.0
2021-03-31 14:30:00,115.32,115.62,115.32,115.4,9522.0,90.4759,90.7113,90.4759,90.5387,9522.0
2021-03-31 14:35:00,115.37,115.49,115.21,115.32,9947.0,90.5151,90.6093,90.3896,90.4759,9947.0
2021-03-31 14:40:00,115.3,115.47,115.2,115.37,7300.0,90.4602,90.5936,90.3818,90.5151,7300.0
2021-03-31 14:45:00,115.4,115.41,115.16,115.22,13649.0,90.5387,90.5465,90.3504,90.3975,13649.0
2021-03-31 14:50:00,115.23,115.29,115.03,115.09,9657.0,90.4053,90.4524,90.2484,90.2955,9657.0
2021-03-31 14:55:00,115.11,115.18,114.86,114.9,18412.0,90.3112,90.3661,90.115,90.1464,18412.0
2021-03-31 15:00:00,114.86,114.94,114.71,114.76,7133.0,90.115,90.1778,89.9973,90.0366,7133.0
2021-03-31 15:05:00,114.76,114.84,114.72,114.82,9984.0,90.0366,90.0993,90.0052,90.0836,9984.0
2021-03-31 15:10:00,114.82,114.91,114.77,114.89,8933.0,90.0836,90.1542,90.0444,90.1386,8933.0
2021-03-31 15:15:00,114.94,115.02,114.86,115.01,8862.0,90.1778,90.2406,90.115,90.2327,8862.0
2021-03-31 15:20:00,114.98,115.17,114.92,114.98,17337.0,90.2092,90.3582,90.1621,90.2092,17337.0
2021-03-31 15:25:00,114.96,115.09,114.9,114.93,18516.0,90.1935,90.2955,90.1464,90.1699,18516.0
2021-03-31 15:30:00,114.88,114.99,114.82,114.86,26293.0,90.1307,90.217,90.0836,90.115,26293.0
2021-03-31 15:35:00,114.83,114.83,114.33,114.36,25890.0,90.0915,90.0915,89.6992,89.7227,25890.0
2021-03-31 15:40:00,114.36,114.51,114.27,114.34,16825.0,89.7227,89.8404,89.6521,89.707,16825.0
2021-03-31 15:45:00,114.33,114.52,114.3,114.52,26869.0,89.6992,89.8483,89.6757,89.8483,26869.0
2021-03-31 15:50:00,114.48,114.54,114.11,114.13,85351.0,89.8169,89.864,89.5266,89.5423,85351.0
2021-03-31 15:55:00,114.13,114.21,113.73,113.77,196348.0,89.5423,89.6051,89.2285,89.2598,196348.0
2021-04-01 09:30:00,114.99,114.99,114.07,114.41,58404.0,90.217,90.217,89.4952,89.762,58404.0
2021-04-01 09:35:00,114.45,114.56,113.84,113.86,59415.0,89.7933,89.8797,89.3148,89.3305,59415.0
2021-04-01 09:40:00,113.89,114.08,113.53,113.63,70300.0,89.354,89.5031,89.0716,89.15,70300.0
2021-04-01 09:45:00,113.57,113.63,113.08,113.38,29456.0,89.1029,89.15,88.7185,88.9539,29456.0
2021-04-01 09:50:00,113.41,113.62,112.93,113.3,68710.0,88.9774,89.1422,88.6008,88.8911,68710.0
2021-04-01 09:55:00,113.27,114.23,113.21,114.05,44920.0,88.8676,89.6207,88.8205,89.4795,44920.0
2021-04-01 10:00:00,114.15,114.52,114.04,114.24,48521.0,89.558,89.8483,89.4717,89.6286,48521.0
2021-04-01 10:05:00,114.09,114.3,113.96,114.11,17078.0,89.5109,89.6757,89.4089,89.5266,17078.0
2021-04-01 10:10:00,114.18,114.32,114.08,114.2,34722.0,89.5815,89.6914,89.5031,89.5972,34722.0
2021-04-01 10:15:00,114.12,114.12,113.69,113.79,33827.0,89.5344,89.5344,89.1971,89.2755,33827.0
2021-04-01 10:20:00,113.75,114.06,113.7,113.94,23261.0,89.2442,89.4874,89.2049,89.3932,23261.0
2021-04-01 10:25:00,114.0,114.0,113.6,113.93,12949.0,89.4403,89.4403,89.1265,89.3854,12949.0
2021-04-01 10:30:00,113.9,114.15,113.79,114.05,28306.0,89.3618,89.558,89.2755,89.4795,28306.0
2021-04-01 10:35:00,114.09,114.25,113.97,114.15,35087.0,89.5109,89.6364,89.4168,89.558,35087.0
2021-04-01 10:40:00,114.16,114.4,114.08,114.25,32372.0,89.5658,89.7541,89.5031,89.6364,32372.0
2021-04-01 10:45:00,114.25,114.26,114.06,114.12,16313.0,89.6364,89.6443,89.4874,89.5344,16313.0
2021-04-01 10:50:00,114.1,114.15,113.47,113.51,28270.0,89.5188,89.558,89.0245,89.0559,28270.0
2021-04-01 10:55:00,113.51,113.52,113.18,113.27,22616.0,89.0559,89.0637,88.797,88.8676,22616.0
2021-04-01 11:00:00,113.28,113.5,113.13,113.13,22513.0,88.8754,89.048,88.7577,88.7577,22513.0
2021-04-01 11:05:00,113.13,113.15,112.84,113.02,61609.0,88.7577,88.7734,88.5302,88.6714,61609.0
2021-04-01 11:10:00,113.02,113.31,112.94,113.16,32851.0,88.6714,88.8989,88.6087,88.7813,32851.0
2021-04-01 11:15:00,113.19,113.35,113.03,113.25,24626.0,88.8048,88.9303,88.6793,88.8519,24626.0
2021-04-01 11:20:00,113.22,113.24,113.03,113.03,15728.0,88.8283,88.844,88.6793,88.6793,15728.0
2021-04-01 11:25:00,113.01,113.05,112.86,112.99,37096.0,88.6636,88.695,88.5459,88.6479,37096.0
2021-04-01 11:30:00,112.97,113.24,112.87,113.13,18158.0,88.6322,88.844,88.5537,88.7577,18158.0
2021-04-01 11:35:00,113.06,113.42,113.06,113.4,13658.0,88.7028,88.9852,88.7028,88.9696,13658.0
2021-04-01 11:40:00,113.42,113.42,112.9,112.9,16590.0,88.9852,88.9852,88.5773,88.5773,16590.0
2021-04-01 11:45:00,112.92,112.93,112.63,112.69,15747.0,88.593,88.6008,88.3654,88.4125,15747.0
2021-04-01 11:50:00,112.71,112.93,112.68,112.82,7351.0,88.4282,88.6008,88.4047,88.5145,7351.0
2021-04-01 11:55:00,112.85,112.93,112.74,112.84,38491.0,88.538,88.6008,88.4517,88.5302,38491.0
2021-04-01 12:00:00,112.84,112.96,112.83,112.89,11343.0,88.5302,88.6243,88.5224,88.5694,11343.0
2021-04-01 12:05:00,112.89,113.22,112.88,113.15,39700.0,88.5694,88.8283,88.5616,88.7734,39700.0
2021-04-01 12:10:00,113.15,113.37,113.06,113.3,16212.0,88.7734,88.946,88.7028,88.8911,16212.0
2021-04-01 12:15:00,113.34,113.53,113.34,113.52,14380.0,88.9225,89.0716,88.9225,89.0637,14380.0
2021-04-01 12:20:00,113.5,113.5,113.34,113.38,7547.0,89.048,89.048,88.9225,88.9539,7547.0
2021-04-01 12:25:00,113.4,113.42,113.3,113.3,6710.0,88.9696,88.9852,88.8911,88.8911,6710.0
2021-04-01 12:30:00,113.28,113.38,113.21,113.38,8988.0,88.8754,88.9539,88.8205,88.9539,8988.0
2021-04-01 12:35:00,113.38,113.38,113.23,113.27,5247.0,88.9539,88.9539,88.8362,88.8676,5247.0
2021-04-01 12:40:00,113.25,113.25,113.11,113.15,5397.0,88.8519,88.8519,88.742,88.7734,5397.0
2021-04-01 12:45:00,113.15,113.28,113.1,113.19,5592.0,88.7734,88.8754,88.7342,88.8048,5592.0
2021-04-01 12:50:00,113.16,113.26,113.16,113.21,3939.0,88.7813,88.8597,88.7813,88.8205,3939.0
2021-04-01 12:55:00,113.23,113.23,113.03,113.08,7739.0,88.8362,88.8362,88.6793,88.7185,7739.0
2021-04-01 13:00:00,113.03,113.15,112.96,113.01,10793.0,88.6793,88.7734,88.6243,88.6636,10793.0
2021-04-01 13:05:00,112.98,113.06,112.87,112.98,17205.0,88.64,88.7028,88.5537,88.64,17205.0
2021-04-01 13:10:00,112.96,113.18,112.96,113.12,7732.0,88.6243,88.797,88.6243,88.7499,7732.0
2021-04-01 13:15:00,113.09,113.13,112.98,113.01,9534.0,88.7263,88.7577,88.64,88.6636,9534.0
2021-04-01 13:20:00,113.04,113.15,112.97,113.14,5178.0,88.6871,88.7734,88.6322,88.7656,5178.0
2021-04-01 13:25:00,113.16,113.22,113.03,113.19,5927.0,88.7813,88.8283,88.6793,88.8048,5927.0
2021-04-01 13:30:00,113.17,113.29,113.13,113.24,6808.0,88.7891,88.8833,88.7577,88.844,6808.0
2021-04-01 13:35:00,113.23,113.35,113.09,113.12,11680.0,88.8362,88.9303,88.7263,88.7499,11680.0
2021-04-01 13:40:00,113.15,113.15,113.01,113.1,5587.0,88.7734,88.7734,88.6636,88.7342,5587.0
2021-04-01 13:45:00,113.13,113.13,112.99,113.1,10792.0,88.7577,88.7577,88.6479,88.7342,10792.0
2021-04-01 13:50:00,113.12,113.21,113.05,113.14,6137.0,88.7499,88.8205,88.695,88.7656,6137.0
2021-04-01 13:55:00,113.2,113.2,113.07,113.16,8259.0,88.8126,88.8126,88.7107,88.7813,8259.0
2021-04-01 14:00:00,113.13,113.34,113.01,113.34,9702.0,88.7577,88.9225,88.6636,88.9225,9702.0
2021-04-01 14:05:00,113.4,113.41,113.27,113.41,11164.0,88.9696,88.9774,88.8676,88.9774,11164.0
2021-04-01 14:10:00,113.49,113.54,113.45,113.54,9351.0,89.0402,89.0794,89.0088,89.0794,9351.0
2021-04-01 14:15:00,113.58,113.86,113.49,113.78,18553.0,89.1108,89.3305,89.0402,89.2677,18553.0
2021-04-01 14:20:00,113.74,113.84,113.68,113.79,6833.0,89.2363,89.3148,89.1892,89.2755,6833.0
2021-04-01 14:25:00,113.77,113.79,113.64,113.64,6062.0,89.2598,89.2755,89.1579,89.1579,6062.0
2021-04-01 14:30:00,113.66,113.69,113.52,113.61,8063.0,89.1735,89.1971,89.0637,89.1343,8063.0
2021-04-01 14:35:00,113.62,113.76,113.61,113.7,11391.0,89.1422,89.252,89.1343,89.2049,11391.0
2021-04-01 14:40:00,113.68,113.72,113.59,113.64,6498.0,89.1892,89.2206,89.1186,89.1579,6498.0
2021-04-01 14:45:00,113.61,113.7,113.59,113.65,7205.0,89.1343,89.2049,89.1186,89.1657,7205.0
2021-04-01 14:50:00,113.66,113.79,113.64,113.75,7743.0,89.1735,89.2755,89.1579,89.2442,7743.0
2021-04-01 14:55:00,113.82,114.0,113.82,113.93,18157.0,89.2991,89.4403,89.2991,89.3854,18157.0
2021-04-01 15:00:00,113.93,113.95,113.79,113.82,7929.0,89.3854,89.4011,89.2755,89.2991,7929.0
2021-04-01 15:05:00,113.86,113.93,113.73,113.92,14795.0,89.3305,89.3854,89.2285,89.3775,14795.0
2021-04-01 15:10:00,113.91,114.16,113.82,114.16,20900.0,89.3697,89.5658,89.2991,89.5658,20900.0
2021-04-01 15:15:00,114.14,114.33,114.08,114.13,29060.0,89.5501,89.6992,89.5031,89.5423,29060.0
2021-04-01 15:20:00,114.15,114.24,114.08,114.16,14020.0,89.558,89.6286,89.5031,89.5658,14020.0
2021-04-01 15:25:00,114.17,114.2,113.82,113.87,66005.0,89.5737,89.5972,89.2991,89.3383,66005.0
2021-04-01 15:30:00,113.87,113.88,113.73,113.81,24632.0,89.3383,89.3461,89.2285,89.2912,24632.0
2021-04-01 15:35:00,113.81,114.06,113.81,113.96,57467.0,89.2912,89.4874,89.2912,89.4089,57467.0
2021-04-01 15:40:00,113.95,114.26,113.89,114.26,45266.0,89.4011,89.6443,89.354,89.6443,45266.0
2021-04-01 15:45:00,114.26,114.55,114.21,114.54,37025.0,89.6443,89.8718,89.6051,89.864,37025.0
2021-04-01 15:50:00,114.54,114.8,114.54,114.72,75586.0,89.864,90.0679,89.864,90.0052,75586.0
2021-04-01 15:55:00,114.71,115.35,114.61,115.33,209064.0,89.9973,90.4995,89.9189,90.4838,209064.0
2021-04-05 09:30:00,116.0,116.0,115.17,115.31,125616.0,91.0094,91.0094,90.3582,90.4681,125616.0
2021-04-05 09:35:00,115.34,115.48,114.7,114.71,81584.0,90.4916,90.6014,89.9895,89.9973,81584.0
2021-04-05 09:40:00,114.7,115.12,114.49,115.01,70935.0,89.9895,90.319,89.8247,90.2327,70935.0
2021-04-05 09:45:00,115.01,115.47,114.96,115.38,27569.0,90.2327,90.5936,90.1935,90.523,27569.0
2021-04-05 09:50:00,115.27,115.31,114.79,114.93,20084.0,90.4367,90.4681,90.0601,90.1699,20084.0
2021-04-05 09:55:00,114.86,114.92,114.59,114.77,28288.0,90.115,90.1621,89.9032,90.0444,28288.0
2021-04-05 10:00:00,114.74,114.84,114.2,114.27,34957.0,90.0209,90.0993,89.5972,89.6521,34957.0
2021-04-05 10:05:00,114.3,114.3,113.86,114.07,27837.0,89.6757,89.6757,89.3305,89.4952,27837.0
2021-04-05 10:10:00,114.1,114.28,113.96,114.1,18915.0,89.5188,89.66,89.4089,89.5188,18915.0
2021-04-05 10:15:00,114.13,114.49,114.12,114.32,28466.0,89.5423,89.8247,89.5344,89.6914,28466.0
2021-04-05 10:20:00,114.31,114.69,114.06,114.69,23192.0,89.6835,89.9816,89.4874,89.9816,23192.0
2021-04-05 10:25:00,114.66,114.93,114.51,114.79,13021.0,89.9581,90.1699,89.8404,90.0601,13021.0
2021-04-05 10:30:00,114.86,115.1,114.69,114.87,48358.0,90.115,90.3033,89.9816,90.1229,48358.0
2021-04-05 10:35:00,114.86,115.21,114.71,115.13,36354.0,90.115,90.3896,89.9973,90.3269,36354.0
2021-04-05 10:40:00,115.14,115.19,114.9,114.98,30202.0,90.3347,90.3739,90.1464,90.2092,30202.0
2021-04-05 10:45:00,115.0,115.12,114.74,115.07,15483.0,90.2249,90.319,90.0209,90.2798,15483.0
2021-04-05 10:50:00,115.12,115.12,114.64,114.94,35587.0,90.319,90.319,89.9424,90.1778,35587.0
2021-04-05 10:55:00,114.97,115.29,114.95,115.03,32845.0,90.2013,90.4524,90.1856,90.2484,32845.0
2021-04-05 11:00:00,115.16,115.43,115.02,115.4,8574.0,90.3504,90.5622,90.2406,90.5387,8574.0
2021-04-05 11:05:00,115.38,115.48,115.2,115.26,12637.0,90.523,90.6014,90.3818,90.4288,12637.0
2021-04-05 11:10:00,115.2,115.22,114.96,115.0,9827.0,90.3818,90.3975,90.1935,90.2249,9827.0
2021-04-05 11:15:00,115.09,115.21,114.91,115.18,10320.0,90.2955,90.3896,90.1542,90.3661,10320.0
2021-04-05 11:20:00,115.19,115.43,115.19,115.31,14480.0,90.3739,90.5622,90.3739,90.4681,14480.0
2021-04-05 11:25:00,115.26,115.26,114.98,115.09,30283.0,90.4288,90.4288,90.2092,90.2955,30283.0
2021-04-05 11:30:00,115.07,115.14,114.96,114.98,10445.0,90.2798,90.3347,90.1935,90.2092,10445.0
2021-04-05 11:35:00,115.05,115.33,115.02,115.28,13538.0,90.2641,90.4838,90.2406,90.4445,13538.0
2021-04-05 11:40:00,115.25,115.25,115.02,115.12,14693.0,90.421,90.421,90.2406,90.319,14693.0
2021-04-05 11:45:00,115.15,115.17,114.9,114.9,14771.0,90.3425,90.3582,90.1464,90.1464,14771.0
2021-04-05 11:50:00,114.93,114.96,114.79,114.81,10827.0,90.1699,90.1935,90.0601,90.0758,10827.0
2021-04-05 11:55:00,114.79,114.93,114.79,114.91,10806.0,90.0601,90.1699,90.0601,90.1542,10806.0
2021-04-05 12:00:00,114.89,114.98,114.77,114.96,16198.0,90.1386,90.2092,90.0444,90.1935,16198.0
2021-04-05 12:05:00,114.93,114.93,114.57,114.59,16386.0,90.1699,90.1699,89.8875,89.9032,16386.0
2021-04-05 12:10:00,114.56,114.6,114.38,114.39,10576.0,89.8797,89.911,89.7384,89.7463,10576.0
2021-04-05 12:15:00,114.38,114.41,114.18,114.3,14328.0,89.7384,89.762,89.5815,89.6757,14328.0
2021-04-05 12:20:00,114.28,114.49,114.23,114.49,7789.0,89.66,89.8247,89.6207,89.8247,7789.0
2021-04-05 12:25:00,114.53,114.58,114.44,114.54,6208.0,89.8561,89.8953,89.7855,89.864,6208.0
2021-04-05 12:30:00,114.54,114.57,114.35,114.36,6347.0,89.864,89.8875,89.7149,89.7227,6347.0
2021-04-05 12:35:00,114.34,114.45,114.33,114.41,6576.0,89.707,89.7933,89.6992,89.762,6576.0
2021-04-05 12:40:00,114.36,114.45,114.35,114.42,10184.0,89.7227,89.7933,89.7149,89.7698,10184.0
2021-04-05 12:45:00,114.45,114.47,114.23,114.28,6241.0,89.7933,89.809,89.6207,89.66,6241.0
2021-04-05 12:50:00,114.26,114.26,114.05,114.09,14177.0,89.6443,89.6443,89.4795,89.5109,14177.0
2021-04-05 12:55:00,114.07,114.17,113.99,114.0,28889.0,89.4952,89.5737,89.4324,89.4403,28889.0
2021-04-05 13:00:00,113.99,114.0,113.77,113.91,50359.0,89.4324,89.4403,89.2598,89.3697,50359.0
2021-04-05 13:05:00,113.91,114.1,113.84,114.03,15111.0,89.3697,89.5188,89.3148,89.4638,15111.0
2021-04-05 13:10:00,114.09,114.14,113.96,114.1,31619.0,89.5109,89.5501,89.4089,89.5188,31619.0
2021-04-05 13:15:00,114.09,114.1,113.88,113.96,20737.0,89.5109,89.5188,89.3461,89.4089,20737.0
2021-04-05 13:20:00,113.95,114.03,113.65,113.71,23006.0,89.4011,89.4638,89.1657,89.2128,23006.0
2021-04-05 13:25:00,113.68,113.68,113.52,113.52,11017.0,89.1892,89.1892,89.0637,89.0637,11017.0
2021-04-05 13:30:00,113.51,113.62,113.42,113.61,30316.0,89.0559,89.1422,88.9852,89.1343,30316.0
2021-04-05 13:35:00,113.63,113.64,113.36,113.37,11052.0,89.15,89.1579,88.9382,88.946,11052.0
2021-04-05 13:40:00,113.37,113.76,113.27,113.64,69110.0,88.946,89.252,88.8676,89.1579,69110.0
2021-04-05 13:45:00,113.63,113.88,113.63,113.85,17276.0,89.15,89.3461,89.15,89.3226,17276.0
2021-04-05 13:50:00,113.85,113.98,113.82,113.97,9084.0,89.3226,89.4246,89.2991,89.4168,9084.0
2021-04-05 13:55:00,113.96,114.1,113.89,114.1,6574.0,89.4089,89.5188,89.354,89.5188,6574.0
2021-04-05 14:00:00,114.08,114.14,114.03,114.1,12810.0,89.5031,89.5501,89.4638,89.5188,12810.0
2021-04-05 14:05:00,114.04,114.16,114.02,114.09,14490.0,89.4717,89.5658,89.456,89.5109,14490.0
2021-04-05 14:10:00,114.07,114.25,114.03,114.18,7354.0,89.4952,89.6364,89.4638,89.5815,7354.0
2021-04-05 14:15:00,114.2,114.39,114.19,114.38,16375.0,89.5972,89.7463,89.5894,89.7384,16375.0
2021-04-05 14:20:00,114.37,114.41,114.14,114.19,18389.0,89.7306,89.762,89.5501,89.5894,18389.0
2021-04-05 14:25:00,114.23,114.23,114.03,114.09,13386.0,89.6207,89.6207,89.4638,89.5109,13386.0
2021-04-05 14:30:00,114.09,114.15,114.01,114.08,13164.0,89.5109,89.558,89.4481,89.5031,13164.0
2021-04-05 14:35:00,114.1,114.2,113.93,113.93,17758.0,89.5188,89.5972,89.3854,89.3854,17758.0
2021-04-05 14:40:00,113.89,113.99,113.81,113.86,21810.0,89.354,89.4324,89.2912,89.3305,21810.0
2021-04-05 14:45:00,113.86,114.06,113.8,114.06,19576.0,89.3305,89.4874,89.2834,89.4874,19576.0
2021-04-05 14:50:00,114.04,114.09,113.83,113.84,11071.0,89.4717,89.5109,89.3069,89.3148,11071.0
2021-04-05 14:55:00,113.82,113.84,113.62,113.65,18316.0,89.2991,89.3148,89.1422,89.1657,18316.0
2021-04-05 15:00:00,113.65,113.94,113.62,113.93,16664.0,89.1657,89.3932,89.1422,89.3854,16664.0
2021-04-05 15:05:00,113.93,114.43,113.92,114.43,11905.0,89.3854,89.7777,89.3775,89.7777,11905.0
2021-04-05 15:10:00,114.43,114.62,114.42,114.6,13739.0,89.7777,89.9267,89.7698,89.911,13739.0
2021-04-05 15:15:00,114.59,114.75,114.57,114.73,11733.0,89.9032,90.0287,89.8875,90.013,11733.0
2021-04-05 15:20:00,114.69,114.71,114.5,114.6,28334.0,89.9816,89.9973,89.8326,89.911,28334.0
2021-04-05 15:25:00,114.62,114.66,114.45,114.55,14536.0,89.9267,89.9581,89.7933,89.8718,14536.0
2021-04-05 15:30:00,114.53,114.57,114.42,114.43,16464.0,89.8561,89.8875,89.7698,89.7777,16464.0
2021-04-05 15:35:00,114.44,114.75,114.44,114.75,21017.0,89.7855,90.0287,89.7855,90.0287,21017.0
2021-04-05 15:40:00,114.75,114.79,114.52,114.79,17649.0,90.0287,90.0601,89.8483,90.0601,17649.0
2021-04-05 15:45:00,114.77,114.94,114.7,114.91,37620.0,90.0444,90.1778,89.9895,90.1542,37620.0
2021-04-05 15:50:00,114.94,115.06,114.78,114.99,57630.0,90.1778,90.2719,90.0523,90.217,57630.0
2021-04-05 15:55:00,114.99,115.15,114.73,115.06,119452.0,90.217,90.3425,90.013,90.2719,119452.0
2021-04-06 09:30:00,114.73,115.5,114.51,115.31,46698.0,90.013,90.6171,89.8404,90.4681,46698.0
2021-04-06 09:35:00,115.3,115.8,115.11,115.65,28394.0,90.4602,90.8525,90.3112,90.7348,28394.0
2021-04-06 09:40:00,115.73,115.86,115.14,115.44,39514.0,90.7976,90.8996,90.3347,90.5701,39514.0
2021-04-06 09:45:00,115.38,115.93,115.11,115.79,42201.0,90.523,90.9545,90.3112,90.8447,42201.0
2021-04-06 09:50:00,115.84,116.1,115.68,115.8,20196.0,90.8839,91.0879,90.7584,90.8525,20196.0
2021-04-06 09:55:00,115.87,115.98,115.56,115.73,7620.0,90.9074,90.9937,90.6642,90.7976,7620.0
2021-04-06 10:00:00,115.81,116.11,115.75,116.07,22064.0,90.8604,91.0957,90.8133,91.0643,22064.0
2021-04-06 10:05:00,116.07,116.1,115.62,115.9,36293.0,91.0643,91.0879,90.7113,90.931,36293.0
2021-04-06 10:10:00,115.95,116.0,115.71,115.85,12553.0,90.9702,91.0094,90.7819,90.8917,12553.0
2021-04-06 10:15:00,116.0,116.15,115.9,115.96,22704.0,91.0094,91.1271,90.931,90.978,22704.0
2021-04-06 10:20:00,115.92,116.1,115.87,115.93,14842.0,90.9467,91.0879,90.9074,90.9545,14842.0
2021-04-06 10:25:00,115.92,116.2,115.84,116.16,13896.0,90.9467,91.1663,90.8839,91.135,13896.0
2021-04-06 10:30:00,116.15,116.32,116.07,116.32,17771.0,91.1271,91.2605,91.0643,91.2605,17771.0
2021-04-06 10:35:00,116.32,116.42,116.2,116.38,20465.0,91.2605,91.3389,91.1663,91.3076,20465.0
2021-04-06 10:40:00,116.4,116.71,116.38,116.65,38640.0,91.3232,91.5665,91.3076,91.5194,38640.0
2021-04-06 10:45:00,116.66,116.8,116.5,116.7,14551.0,91.5272,91.6371,91.4017,91.5586,14551.0
2021-04-06 10:50:00,116.67,116.86,116.55,116.73,28108.0,91.5351,91.6841,91.4409,91.5822,28108.0
2021-04-06 10:55:00,116.71,116.8,116.58,116.59,29023.0,91.5665,91.6371,91.4645,91.4723,29023.0
2021-04-06 11:00:00,116.54,116.59,116.13,116.15,24927.0,91.4331,91.4723,91.1114,91.1271,24927.0
2021-04-06 11:05:00,116.1,116.1,115.85,115.9,17202.0,91.0879,91.0879,90.8917,90.931,17202.0
2021-04-06 11:10:00,115.85,115.86,115.63,115.73,29151.0,90.8917,90.8996,90.7191,90.7976,29151.0
2021-04-06 11:15:00,115.71,115.74,115.45,115.54,23467.0,90.7819,90.8054,90.5779,90.6485,23467.0
2021-04-06 11:20:00,115.55,115.93,115.51,115.93,18180.0,90.6564,90.9545,90.625,90.9545,18180.0
2021-04-06 11:25:00,115.88,116.12,115.88,116.04,24148.0,90.9153,91.1036,90.9153,91.0408,24148.0
2021-04-06 11:30:00,115.99,116.03,115.85,115.99,10864.0,91.0016,91.033,90.8917,91.0016,10864.0
2021-04-06 11:35:00,115.92,116.04,115.88,116.01,8967.0,90.9467,91.0408,90.9153,91.0173,8967.0
2021-04-06 11:40:00,116.01,116.12,115.84,115.9,11046.0,91.0173,91.1036,90.8839,90.931,11046.0
2021-04-06 11:45:00,115.92,116.06,115.75,116.01,7190.0,90.9467,91.0565,90.8133,91.0173,7190.0
2021-04-06 11:50:00,115.96,116.02,115.84,115.89,8874.0,90.978,91.0251,90.8839,90.9231,8874.0
2021-04-06 11:55:00,115.87,115.9,115.62,115.67,6687.0,90.9074,90.931,90.7113,90.7505,6687.0
2021-04-06 12:00:00,115.66,115.8,115.57,115.69,22896.0,90.7427,90.8525,90.6721,90.7662,22896.0
2021-04-06 12:05:00,115.7,115.77,115.6,115.72,16091.0,90.7741,90.829,90.6956,90.7897,16091.0
2021-04-06 12:10:00,115.7,115.71,115.6,115.69,18556.0,90.7741,90.7819,90.6956,90.7662,18556.0
2021-04-06 12:15:00,115.67,115.75,115.5,115.5,13511.0,90.7505,90.8133,90.6171,90.6171,13511.0
2021-04-06 12:20:00,115.56,115.8,115.52,115.8,18622.0,90.6642,90.8525,90.6328,90.8525,18622.0
2021-04-06 12:25:00,115.84,115.91,115.76,115.79,20915.0,90.8839,90.9388,90.8211,90.8447,20915.0
2021-04-06 12:30:00,115.84,115.84,115.64,115.72,12711.0,90.8839,90.8839,90.727,90.7897,12711.0
2021-04-06 12:35:00,115.67,115.85,115.67,115.81,8239.0,90.7505,90.8917,90.7505,90.8604,8239.0
2021-04-06 12:40:00,115.8,116.0,115.76,115.97,19559.0,90.8525,91.0094,90.8211,90.9859,19559.0
2021-04-06 12:45:00,115.98,116.08,115.87,115.91,14161.0,90.9937,91.0722,90.9074,90.9388,14161.0
2021-04-06 12:50:00,115.95,116.05,115.88,115.97,7403.0,90.9702,91.0487,90.9153,90.9859,7403.0
2021-04-06 12:55:00,115.93,116.05,115.83,116.01,10526.0,90.9545,91.0487,90.876,91.0173,10526.0
2021-04-06 13:00:00,116.06,116.16,116.05,116.16,6737.0,91.0565,91.135,91.0487,91.135,6737.0
2021-04-06 13:05:00,116.15,116.17,115.95,116.0,11811.0,91.1271,91.1428,90.9702,91.0094,11811.0
2021-04-06 13:10:00,115.96,116.02,115.9,115.94,13363.0,90.978,91.0251,90.931,90.9623,13363.0
2021-04-06 13:15:00,115.95,116.1,115.92,116.08,8707.0,90.9702,91.0879,90.9467,91.0722,8707.0
2021-04-06 13:20:00,116.06,116.11,115.98,116.01,7506.0,91.0565,91.0957,90.9937,91.0173,7506.0
2021-04-06 13:25:00,115.98,116.06,115.79,116.06,8736.0,90.9937,91.0565,90.8447,91.0565,8736.0
2021-04-06 13:30:00,115.97,116.06,115.96,115.99,6492.0,90.9859,91.0565,90.978,91.0016,6492.0
2021-04-06 13:35:00,115.97,116.15,115.97,116.12,6644.0,90.9859,91.1271,90.9859,91.1036,6644.0
2021-04-06 13:40:00,116.15,116.23,116.11,116.12,6328.0,91.1271,91.1899,91.0957,91.1036,6328.0
2021-04-06 13:45:00,116.13,116.21,116.07,116.07,11084.0,91.1114,91.1742,91.0643,91.0643,11084.0
2021-04-06 13:50:00,116.08,116.25,116.04,116.25,7293.0,91.0722,91.2056,91.0408,91.2056,7293.0
2021-04-06 13:55:00,116.23,116.28,116.2,116.28,7341.0,91.1899,91.2291,91.1663,91.2291,7341.0
2021-04-06 14:00:00,116.28,116.57,116.25,116.52,28219.0,91.2291,91.4566,91.2056,91.4174,28219.0
2021-04-06 14:05:00,116.49,116.54,116.39,116.5,12285.0,91.3939,91.4331,91.3154,91.4017,12285.0
2021-04-06 14:10:00,116.5,116.54,116.3,116.32,11181.0,91.4017,91.4331,91.2448,91.2605,11181.0
2021-04-06 14:15:00,116.38,116.43,116.28,116.4,10574.0,91.3076,91.3468,91.2291,91.3232,10574.0
2021-04-06 14:20:00,116.38,116.44,116.3,116.34,7382.0,91.3076,91.3546,91.2448,91.2762,7382.0
2021-04-06 14:25:00,116.37,116.4,116.29,116.37,7015.0,91.2997,91.3232,91.2369,91.2997,7015.0
2021-04-06 14:30:00,116.32,116.54,116.3,116.49,13032.0,91.2605,91.4331,91.2448,91.3939,13032.0
2021-04-06 14:35:00,116.51,116.54,116.22,116.28,9204.0,91.4096,91.4331,91.182,91.2291,9204.0
2021-04-06 14:40:00,116.26,116.34,116.14,116.15,22853.0,91.2134,91.2762,91.1193,91.1271,22853.0
2021-04-06 14:45:00,116.13,116.32,116.1,116.3,23716.0,91.1114,91.2605,91.0879,91.2448,23716.0
2021-04-06 14:50:00,116.31,116.32,116.17,116.22,24411.0,91.2526,91.2605,91.1428,91.182,24411.0
2021-04-06 14:55:00,116.19,116.28,116.06,116.12,8015.0,91.1585,91.2291,91.0565,91.1036,8015.0
2021-04-06 15:00:00,116.14,116.23,115.9,115.97,22435.0,91.1193,91.1899,90.931,90.9859,22435.0
2021-04-06 15:05:00,115.97,116.02,115.84,115.91,11572.0,90.9859,91.0251,90.8839,90.9388,11572.0
2021-04-06 15:10:00,115.94,116.03,115.87,115.97,10677.0,90.9623,91.033,90.9074,90.9859,10677.0
2021-04-06 15:15:00,115.98,116.0,115.87,115.96,22357.0,90.9937,91.0094,90.9074,90.978,22357.0
2021-04-06 15:20:00,115.96,116.09,115.95,116.02,7234.0,90.978,91.08,90.9702,91.0251,7234.0
2021-04-06 15:25:00,116.04,116.08,115.96,116.05,23497.0,91.0408,91.0722,90.978,91.0487,23497.0
2021-04-06 15:30:00,116.08,116.29,116.06,116.27,17684.0,91.0722,91.2369,91.0565,91.2213,17684.0
2021-04-06 15:35:00,116.27,116.4,116.22,116.35,16621.0,91.2213,91.3232,91.182,91.284,16621.0
2021-04-06 15:40:00,116.35,116.5,116.25,116.42,33217.0,91.284,91.4017,91.2056,91.3389,33217.0
2021-04-06 15:45:00,116.45,116.47,116.23,116.3,29220.0,91.3625,91.3782,91.1899,91.2448,29220.0
2021-04-06 15:50:00,116.23,116.39,116.15,116.27,44987.0,91.1899,91.3154,91.1271,91.2213,44987.0
2021-04-06 15:55:00,116.26,116.49,116.17,116.49,110458.0,91.2134,91.3939,91.1428,91.3939,110458.0
2021-04-07 09:30:00,117.05,117.71,116.91,117.54,88834.0,91.8332,92.351,91.7234,92.2177,88834.0
2021-04-07 09:35:00,117.58,117.62,117.03,117.14,38834.0,92.249,92.2804,91.8175,91.9038,38834.0
2021-04-07 09:40:00,117.07,117.11,116.59,116.77,20889.0,91.8489,91.8803,91.4723,91.6135,20889.0
2021-04-07 09:45:00,116.8,117.02,116.37,116.8,33210.0,91.6371,91.8097,91.2997,91.6371,33210.0
2021-04-07 09:50:00,116.69,116.8,116.35,116.52,31292.0,91.5508,91.6371,91.284,91.4174,31292.0
2021-04-07 09:55:00,116.44,116.69,116.31,116.66,20498.0,91.3546,91.5508,91.2526,91.5272,20498.0
2021-04-07 10:00:00,116.69,116.81,116.38,116.71,19526.0,91.5508,91.6449,91.3076,91.5665,19526.0
2021-04-07 10:05:00,116.66,116.66,116.38,116.46,8006.0,91.5272,91.5272,91.3076,91.3703,8006.0
2021-04-07 10:10:00,116.47,116.47,116.16,116.36,20243.0,91.3782,91.3782,91.135,91.2919,20243.0
2021-04-07 10:15:00,116.41,116.47,116.33,116.35,6639.0,91.3311,91.3782,91.2683,91.284,6639.0
2021-04-07 10:20:00,116.37,116.45,116.08,116.08,22843.0,91.2997,91.3625,91.0722,91.0722,22843.0
2021-04-07 10:25:00,116.11,116.21,115.9,116.15,26754.0,91.0957,91.1742,90.931,91.1271,26754.0
2021-04-07 10:30:00,116.13,116.22,115.75,115.75,20939.0,91.1114,91.182,90.8133,90.8133,20939.0
2021-04-07 10:35:00,115.79,115.8,115.59,115.79,24980.0,90.8447,90.8525,90.6878,90.8447,24980.0
2021-04-07 10:40:00,115.8,115.84,115.69,115.7,5295.0,90.8525,90.8839,90.7662,90.7741,5295.0
2021-04-07 10:45:00,115.67,115.72,115.45,115.53,22668.0,90.7505,90.7897,90.5779,90.6407,22668.0
2021-04-07 10:50:00,115.5,115.84,115.48,115.7,21869.0,90.6171,90.8839,90.6014,90.7741,21869.0
2021-04-07 10:55:00,115.67,115.69,115.48,115.69,17829.0,90.7505,90.7662,90.6014,90.7662,17829.0
2021-04-07 11:00:00,115.66,115.9,115.54,115.9,9695.0,90.7427,90.931,90.6485,90.931,9695.0
2021-04-07 11:05:00,115.88,115.89,115.53,115.69,7423.0,90.9153,90.9231,90.6407,90.7662,7423.0
2021-04-07 11:10:00,115.67,115.69,115.4,115.52,12278.0,90.7505,90.7662,90.5387,90.6328,12278.0
2021-04-07 11:15:00,115.54,115.71,115.51,115.65,13273.0,90.6485,90.7819,90.625,90.7348,13273.0
2021-04-07 11:20:00,115.65,115.77,115.61,115.75,6120.0,90.7348,90.829,90.7034,90.8133,6120.0
2021-04-07 11:25:00,115.71,115.8,115.62,115.8,9917.0,90.7819,90.8525,90.7113,90.8525,9917.0
2021-04-07 11:30:00,115.8,115.82,115.57,115.61,7057.0,90.8525,90.8682,90.6721,90.7034,7057.0
2021-04-07 11:35:00,115.63,115.66,115.28,115.31,18725.0,90.7191,90.7427,90.4445,90.4681,18725.0
2021-04-07 11:40:00,115.35,115.39,115.12,115.21,18147.0,90.4995,90.5308,90.319,90.3896,18147.0
2021-04-07 11:45:00,115.25,115.3,115.13,115.23,7203.0,90.421,90.4602,90.3269,90.4053,7203.0
2021-04-07 11:50:00,115.22,115.25,115.12,115.24,9420.0,90.3975,90.421,90.319,90.4132,9420.0
2021-04-07 11:55:00,115.25,115.41,115.22,115.41,12249.0,90.421,90.5465,90.3975,90.5465,12249.0
2021-04-07 12:00:00,115.45,115.55,115.38,115.48,8657.0,90.5779,90.6564,90.523,90.6014,8657.0
2021-04-07 12:05:00,115.48,115.59,115.44,115.49,4797.0,90.6014,90.6878,90.5701,90.6093,4797.0
2021-04-07 12:10:00,115.48,115.49,115.33,115.41,5282.0,90.6014,90.6093,90.4838,90.5465,5282.0
2021-04-07 12:15:00,115.39,115.42,115.13,115.26,14640.0,90.5308,90.5544,90.3269,90.4288,14640.0
2021-04-07 12:20:00,115.27,115.37,115.18,115.33,9417.0,90.4367,90.5151,90.3661,90.4838,9417.0
2021-04-07 12:25:00,115.37,115.39,115.27,115.35,6208.0,90.5151,90.5308,90.4367,90.4995,6208.0
2021-04-07 12:30:00,115.33,115.46,115.29,115.44,7455.0,90.4838,90.5858,90.4524,90.5701,7455.0
2021-04-07 12:35:00,115.46,115.5,115.41,115.43,7815.0,90.5858,90.6171,90.5465,90.5622,7815.0
2021-04-07 12:40:00,115.47,115.59,115.41,115.56,13007.0,90.5936,90.6878,90.5465,90.6642,13007.0
2021-04-07 12:45:00,115.51,115.72,115.5,115.63,10246.0,90.625,90.7897,90.6171,90.7191,10246.0
2021-04-07 12:50:00,115.67,115.75,115.63,115.69,7009.0,90.7505,90.8133,90.7191,90.7662,7009.0
2021-04-07 12:55:00,115.72,115.89,115.72,115.86,15708.0,90.7897,90.9231,90.7897,90.8996,15708.0
2021-04-07 13:00:00,115.88,115.92,115.84,115.92,9978.0,90.9153,90.9467,90.8839,90.9467,9978.0
2021-04-07 13:05:00,115.89,115.98,115.88,115.89,10202.0,90.9231,90.9937,90.9153,90.9231,10202.0
2021-04-07 13:10:00,115.9,116.01,115.84,115.88,16400.0,90.931,91.0173,90.8839,90.9153,16400.0
2021-04-07 13:15:00,115.85,115.92,115.8,115.84,5482.0,90.8917,90.9467,90.8525,90.8839,5482.0
2021-04-07 13:20:00,115.86,115.9,115.75,115.8,17123.0,90.8996,90.931,90.8133,90.8525,17123.0
2021-04-07 13:25:00,115.83,115.96,115.8,115.85,7219.0,90.876,90.978,90.8525,90.8917,7219.0
2021-04-07 13:30:00,115.82,115.97,115.82,115.97,8426.0,90.8682,90.9859,90.8682,90.9859,8426.0
2021-04-07 13:35:00,115.98,115.98,115.83,115.96,6308.0,90.9937,90.9937,90.876,90.978,6308.0
2021-04-07 13:40:00,115.93,116.05,115.91,115.97,7920.0,90.9545,91.0487,90.9388,90.9859,7920.0
2021-04-07 13:45:00,116.01,116.06,115.88,115.95,6055.0,91.0173,91.0565,90.9153,90.9702,6055.0
2021-04-07 13:50:00,115.97,116.02,115.81,115.95,8549.0,90.9859,91.0251,90.8604,90.9702,8549.0
2021-04-07 13:55:00,115.95,116.05,115.92,115.96,4014.0,90.9702,91.0487,90.9467,90.978,4014.0
2021-04-07 14:00:00,115.95,116.09,115.92,116.06,4384.0,90.9702,91.08,90.9467,91.0565,4384.0
2021-04-07 14:05:00,116.06,116.2,116.03,116.11,8894.0,91.0565,91.1663,91.033,91.0957,8894.0
2021-04-07 14:10:00,116.16,116.27,116.1,116.11,11853.0,91.135,91.2213,91.0879,91.0957,11853.0
2021-04-07 14:15:00,116.11,116.13,115.96,116.12,10730.0,91.0957,91.1114,90.978,91.1036,10730.0
2021-04-07 14:20:00,116.13,116.29,116.06,116.21,16432.0,91.1114,91.2369,91.0565,91.1742,16432.0
2021-04-07 14:25:00,116.2,116.2,116.03,116.03,3648.0,91.1663,91.1663,91.033,91.033,3648.0
2021-04-07 14:30:00,116.05,116.12,115.93,116.06,14049.0,91.0487,91.1036,90.9545,91.0565,14049.0
2021-04-07 14:35:00,116.06,116.06,115.9,116.01,7119.0,91.0565,91.0565,90.931,91.0173,7119.0
2021-04-07 14:40:00,116.05,116.16,115.97,116.06,16587.0,91.0487,91.135,90.9859,91.0565,16587.0
2021-04-07 14:45:00,116.04,116.06,115.98,116.03,19324.0,91.0408,91.0565,90.9937,91.033,19324.0
2021-04-07 14:50:00,116.05,116.31,116.04,116.29,23277.0,91.0487,91.2526,91.0408,91.2369,23277.0
2021-04-07 14:55:00,116.29,116.4,116.19,116.27,26407.0,91.2369,91.3232,91.1585,91.2213,26407.0
2021-04-07 15:00:00,116.29,116.58,116.26,116.58,19229.0,91.2369,91.4645,91.2134,91.4645,19229.0
2021-04-07 15:05:00,116.58,116.6,116.44,116.55,12621.0,91.4645,91.4802,91.3546,91.4409,12621.0
2021-04-07 15:10:00,116.5,116.56,116.44,116.44,11127.0,91.4017,91.4488,91.3546,91.3546,11127.0
2021-04-07 15:15:00,116.46,116.6,116.44,116.6,16627.0,91.3703,91.4802,91.3546,91.4802,16627.0
2021-04-07 15:20:00,116.59,116.69,116.5,116.63,21687.0,91.4723,91.5508,91.4017,91.5037,21687.0
2021-04-07 15:25:00,116.64,116.66,116.52,116.65,17331.0,91.5115,91.5272,91.4174,91.5194,17331.0
2021-04-07 15:30:00,116.63,116.73,116.52,116.56,21275.0,91.5037,91.5822,91.4174,91.4488,21275.0
2021-04-07 15:35:00,116.59,116.59,116.4,116.46,23813.0,91.4723,91.4723,91.3232,91.3703,23813.0
2021-04-07 15:40:00,116.48,116.88,116.43,116.86,26262.0,91.386,91.6998,91.3468,91.6841,26262.0
2021-04-07 15:45:00,116.87,116.99,116.79,116.87,39716.0,91.692,91.7861,91.6292,91.692,39716.0
2021-04-07 15:50:00,116.87,117.04,116.7,117.04,49464.0,91.692,91.8254,91.5586,91.8254,49464.0
2021-04-07 15:55:00,117.05,117.1,116.86,117.01,96077.0,91.8332,91.8724,91.6841,91.8018,96077.0
2021-04-08 09:30:00,115.06,115.64,114.66,114.68,93516.0,91.2984,91.7586,90.981,90.9969,93516.0
2021-04-08 09:35:00,114.67,114.72,113.94,114.51,44240.0,90.9889,91.0286,90.4097,90.862,44240.0
2021-04-08 09:40:00,114.34,114.41,113.95,114.09,46918.0,90.7271,90.7826,90.4176,90.5287,46918.0
2021-04-08 09:45:00,114.06,114.17,113.61,113.98,56035.0,90.5049,90.5922,90.1478,90.4414,56035.0
2021-04-08 09:50:00,114.0,114.35,113.83,114.27,35613.0,90.4573,90.735,90.3224,90.6715,35613.0
2021-04-08 09:55:00,114.24,114.35,113.96,114.27,24089.0,90.6477,90.735,90.4255,90.6715,24089.0
2021-04-08 10:00:00,114.3,114.5,114.2,114.5,24488.0,90.6953,90.854,90.616,90.854,24488.0
2021-04-08 10:05:00,114.48,114.48,113.88,113.97,24578.0,90.8382,90.8382,90.3621,90.4335,24578.0
2021-04-08 10:10:00,113.95,114.03,113.7,113.91,16487.0,90.4176,90.4811,90.2192,90.3859,16487.0
2021-04-08 10:15:00,113.99,114.11,113.83,114.07,11080.0,90.4493,90.5446,90.3224,90.5128,11080.0
2021-04-08 10:20:00,114.03,114.15,113.75,113.92,15841.0,90.4811,90.5763,90.2589,90.3938,15841.0
2021-04-08 10:25:00,113.88,114.13,113.85,114.09,20642.0,90.3621,90.5604,90.3383,90.5287,20642.0
2021-04-08 10:30:00,114.08,114.15,113.97,114.07,12132.0,90.5208,90.5763,90.4335,90.5128,12132.0
2021-04-08 10:35:00,114.02,114.21,113.99,114.18,21202.0,90.4732,90.6239,90.4493,90.6001,21202.0
2021-04-08 10:40:00,114.16,114.27,114.1,114.21,19529.0,90.5842,90.6715,90.5366,90.6239,19529.0
2021-04-08 10:45:00,114.25,114.34,114.19,114.24,21241.0,90.6557,90.7271,90.608,90.6477,21241.0
2021-04-08 10:50:00,114.21,114.31,114.1,114.19,13903.0,90.6239,90.7033,90.5366,90.608,13903.0
2021-04-08 10:55:00,114.18,114.19,114.04,114.09,12696.0,90.6001,90.608,90.489,90.5287,12696.0
2021-04-08 11:00:00,114.19,114.61,114.19,114.6,28047.0,90.608,90.9413,90.608,90.9334,28047.0
2021-04-08 11:05:00,114.55,114.56,114.3,114.39,7095.0,90.8937,90.9016,90.6953,90.7667,7095.0
2021-04-08 11:10:00,114.39,114.63,114.35,114.54,10886.0,90.7667,90.9572,90.735,90.8858,10886.0
2021-04-08 11:15:00,114.52,114.83,114.48,114.82,20355.0,90.8699,91.1159,90.8382,91.1079,20355.0
2021-04-08 11:20:00,114.85,114.91,114.59,114.64,31332.0,91.1317,91.1794,90.9254,90.9651,31332.0
2021-04-08 11:25:00,114.67,114.82,114.41,114.45,18458.0,90.9889,91.1079,90.7826,90.8144,18458.0
2021-04-08 11:30:00,114.41,114.55,114.31,114.5,18874.0,90.7826,90.8937,90.7033,90.854,18874.0
2021-04-08 11:35:00,114.5,114.66,114.49,114.56,7554.0,90.854,90.981,90.8461,90.9016,7554.0
2021-04-08 11:40:00,114.54,114.6,114.45,114.49,12519.0,90.8858,90.9334,90.8144,90.8461,12519.0
2021-04-08 11:45:00,114.5,114.53,114.33,114.37,11383.0,90.854,90.8778,90.7191,90.7509,11383.0
2021-04-08 11:50:00,114.35,114.62,114.32,114.56,6547.0,90.735,90.9492,90.7112,90.9016,6547.0
2021-04-08 11:55:00,114.57,114.69,114.54,114.61,6666.0,90.9096,91.0048,90.8858,90.9413,6666.0
2021-04-08 12:00:00,114.61,114.74,114.6,114.72,5939.0,90.9413,91.0445,90.9334,91.0286,5939.0
2021-04-08 12:05:00,114.73,114.85,114.65,114.69,9886.0,91.0365,91.1317,90.973,91.0048,9886.0
2021-04-08 12:10:00,114.67,114.92,114.67,114.92,6651.0,90.9889,91.1873,90.9889,91.1873,6651.0
2021-04-08 12:15:00,114.91,114.99,114.82,114.97,9686.0,91.1794,91.2428,91.1079,91.227,9686.0
2021-04-08 12:20:00,114.96,115.01,114.87,114.87,9708.0,91.219,91.2587,91.1476,91.1476,9708.0
2021-04-08 12:25:00,114.8,114.84,114.74,114.81,6176.0,91.0921,91.1238,91.0445,91.1,6176.0
2021-04-08 12:30:00,114.85,114.88,114.74,114.88,4506.0,91.1317,91.1556,91.0445,91.1556,4506.0
2021-04-08 12:35:00,114.9,114.93,114.75,114.75,7150.0,91.1714,91.1952,91.0524,91.0524,7150.0
2021-04-08 12:40:00,114.78,114.86,114.68,114.81,10772.0,91.0762,91.1397,90.9969,91.1,10772.0
2021-04-08 12:45:00,114.78,114.96,114.78,114.92,9963.0,91.0762,91.219,91.0762,91.1873,9963.0
2021-04-08 12:50:00,114.88,114.94,114.75,114.76,5299.0,91.1556,91.2032,91.0524,91.0603,5299.0
2021-04-08 12:55:00,114.76,114.79,114.66,114.68,4116.0,91.0603,91.0841,90.981,90.9969,4116.0
2021-04-08 13:00:00,114.68,114.74,114.59,114.62,6524.0,90.9969,91.0445,90.9254,90.9492,6524.0
2021-04-08 13:05:00,114.61,114.85,114.61,114.74,15077.0,90.9413,91.1317,90.9413,91.0445,15077.0
2021-04-08 13:10:00,114.73,114.8,114.69,114.77,5017.0,91.0365,91.0921,91.0048,91.0683,5017.0
2021-04-08 13:15:00,114.78,114.81,114.72,114.8,3461.0,91.0762,91.1,91.0286,91.0921,3461.0
2021-04-08 13:20:00,114.78,114.87,114.77,114.81,6341.0,91.0762,91.1476,91.0683,91.1,6341.0
2021-04-08 13:25:00,114.78,114.79,114.56,114.58,8206.0,91.0762,91.0841,90.9016,90.9175,8206.0
2021-04-08 13:30:00,114.6,114.65,114.55,114.59,5761.0,90.9334,90.973,90.8937,90.9254,5761.0
2021-04-08 13:35:00,114.57,114.57,114.42,114.42,4375.0,90.9096,90.9096,90.7905,90.7905,4375.0
2021-04-08 13:40:00,114.43,114.46,114.36,114.41,6914.0,90.7985,90.8223,90.7429,90.7826,6914.0
2021-04-08 13:45:00,114.43,114.54,114.41,114.51,6229.0,90.7985,90.8858,90.7826,90.862,6229.0
2021-04-08 13:50:00,114.55,114.57,114.46,114.49,3501.0,90.8937,90.9096,90.8223,90.8461,3501.0
2021-04-08 13:55:00,114.5,114.54,114.44,114.44,7435.0,90.854,90.8858,90.8064,90.8064,7435.0
2021-04-08 14:00:00,114.45,114.58,114.43,114.55,6518.0,90.8144,90.9175,90.7985,90.8937,6518.0
2021-04-08 14:05:00,114.53,114.56,114.46,114.46,4673.0,90.8778,90.9016,90.8223,90.8223,4673.0
2021-04-08 14:10:00,114.5,114.5,114.36,114.36,3537.0,90.854,90.854,90.7429,90.7429,3537.0
2021-04-08 14:15:00,114.34,114.36,114.23,114.27,8633.0,90.7271,90.7429,90.6398,90.6715,8633.0
2021-04-08 14:20:00,114.27,114.34,114.21,114.31,7740.0,90.6715,90.7271,90.6239,90.7033,7740.0
2021-04-08 14:25:00,114.34,114.5,114.28,114.4,11405.0,90.7271,90.854,90.6795,90.7747,11405.0
2021-04-08 14:30:00,114.39,114.57,114.39,114.43,4585.0,90.7667,90.9096,90.7667,90.7985,4585.0
2021-04-08 14:35:00,114.43,114.44,114.33,114.37,5733.0,90.7985,90.8064,90.7191,90.7509,5733.0
2021-04-08 14:40:00,114.34,114.4,114.31,114.35,6184.0,90.7271,90.7747,90.7033,90.735,6184.0
2021-04-08 14:45:00,114.35,114.42,114.32,114.38,7918.0,90.735,90.7905,90.7112,90.7588,7918.0
2021-04-08 14:50:00,114.41,114.55,114.41,114.53,5212.0,90.7826,90.8937,90.7826,90.8778,5212.0
2021-04-08 14:55:00,114.55,114.67,114.52,114.65,12500.0,90.8937,90.9889,90.8699,90.973,12500.0
2021-04-08 15:00:00,114.66,114.88,114.66,114.84,8034.0,90.981,91.1556,90.981,91.1238,8034.0
2021-04-08 15:05:00,114.83,114.89,114.67,114.68,17139.0,91.1159,91.1635,90.9889,90.9969,17139.0
2021-04-08 15:10:00,114.72,114.72,114.52,114.53,8207.0,91.0286,91.0286,90.8699,90.8778,8207.0
2021-04-08 15:15:00,114.55,114.67,114.54,114.61,10017.0,90.8937,90.9889,90.8858,90.9413,10017.0
2021-04-08 15:20:00,114.59,114.69,114.56,114.69,7631.0,90.9254,91.0048,90.9016,91.0048,7631.0
2021-04-08 15:25:00,114.68,114.72,114.6,114.68,10971.0,90.9969,91.0286,90.9334,90.9969,10971.0
2021-04-08 15:30:00,114.73,114.82,114.59,114.6,13526.0,91.0365,91.1079,90.9254,90.9334,13526.0
2021-04-08 15:35:00,114.59,114.6,114.31,114.34,23526.0,90.9254,90.9334,90.7033,90.7271,23526.0
2021-04-08 15:40:00,114.33,114.42,114.31,114.32,21732.0,90.7191,90.7905,90.7033,90.7112,21732.0
2021-04-08 15:45:00,114.31,114.38,114.25,114.34,21842.0,90.7033,90.7588,90.6557,90.7271,21842.0
2021-04-08 15:50:00,114.35,114.51,114.35,114.47,42378.0,90.735,90.862,90.735,90.8302,42378.0
2021-04-08 15:55:00,114.48,114.56,114.32,114.33,100577.0,90.8382,90.9016,90.7112,90.7191,100577.0
2021-04-09 09:30:00,114.69,115.0,114.04,114.88,96267.0,91.0048,91.2508,90.489,91.1556,96267.0
2021-04-09 09:35:00,115.0,115.14,114.71,114.99,20633.0,91.2508,91.3619,91.0207,91.2428,20633.0
2021-04-09 09:40:00,114.9,115.3,114.63,114.7,46749.0,91.1714,91.4888,90.9572,91.0127,46749.0
2021-04-09 09:45:00,114.78,114.99,114.69,114.85,12537.0,91.0762,91.2428,91.0048,91.1317,12537.0
2021-04-09 09:50:00,114.91,115.53,114.9,115.39,23294.0,91.1794,91.6713,91.1714,91.5602,23294.0
2021-04-09 09:55:00,115.41,115.49,115.18,115.45,16058.0,91.5761,91.6396,91.3936,91.6078,16058.0
2021-04-09 10:00:00,115.45,115.65,115.34,115.41,25781.0,91.6078,91.7665,91.5206,91.5761,25781.0
2021-04-09 10:05:00,115.37,115.68,115.31,115.53,17177.0,91.5444,91.7903,91.4967,91.6713,17177.0
2021-04-09 10:10:00,115.51,115.51,115.26,115.31,22725.0,91.6554,91.6554,91.4571,91.4967,22725.0
2021-04-09 10:15:00,115.31,115.38,115.13,115.25,15237.0,91.4967,91.5523,91.3539,91.4491,15237.0
2021-04-09 10:20:00,115.24,115.4,115.02,115.36,13697.0,91.4412,91.5682,91.2666,91.5364,13697.0
2021-04-09 10:25:00,115.35,115.35,115.13,115.21,3836.0,91.5285,91.5285,91.3539,91.4174,3836.0
2021-04-09 10:30:00,115.11,115.25,115.07,115.08,9673.0,91.3381,91.4491,91.3063,91.3142,9673.0
2021-04-09 10:35:00,115.05,115.29,114.99,115.29,12143.0,91.2904,91.4809,91.2428,91.4809,12143.0
2021-04-09 10:40:00,115.29,115.35,115.17,115.17,10696.0,91.4809,91.5285,91.3857,91.3857,10696.0
2021-04-09 10:45:00,115.16,115.69,115.16,115.63,38539.0,91.3777,91.7983,91.3777,91.7507,38539.0
2021-04-09 10:50:00,115.59,115.68,115.47,115.48,5891.0,91.7189,91.7903,91.6237,91.6316,5891.0
2021-04-09 10:55:00,115.52,115.52,115.31,115.41,6117.0,91.6634,91.6634,91.4967,91.5761,6117.0
2021-04-09 11:00:00,115.36,115.54,115.36,115.5,6550.0,91.5364,91.6793,91.5364,91.6475,6550.0
2021-04-09 11:05:00,115.5,115.61,115.45,115.45,6500.0,91.6475,91.7348,91.6078,91.6078,6500.0
2021-04-09 11:10:00,115.42,115.54,115.33,115.53,8259.0,91.584,91.6793,91.5126,91.6713,8259.0
2021-04-09 11:15:00,115.54,115.61,115.47,115.5,7512.0,91.6793,91.7348,91.6237,91.6475,7512.0
2021-04-09 11:20:00,115.51,115.56,115.4,115.56,11488.0,91.6554,91.6951,91.5682,91.6951,11488.0
2021-04-09 11:25:00,115.51,115.86,115.48,115.74,26150.0,91.6554,91.9332,91.6316,91.8379,26150.0
2021-04-09 11:30:00,115.78,115.99,115.74,115.8,10622.0,91.8697,92.0363,91.8379,91.8856,10622.0
2021-04-09 11:35:00,115.79,115.99,115.79,115.81,11052.0,91.8776,92.0363,91.8776,91.8935,11052.0
2021-04-09 11:40:00,115.77,115.9,115.75,115.88,7960.0,91.8618,91.9649,91.8459,91.949,7960.0
2021-04-09 11:45:00,115.94,116.07,115.88,116.07,26254.0,91.9966,92.0998,91.949,92.0998,26254.0
2021-04-09 11:50:00,116.07,116.09,115.89,116.0,11922.0,92.0998,92.1157,91.957,92.0443,11922.0
2021-04-09 11:55:00,115.96,116.16,115.93,116.13,12400.0,92.0125,92.1712,91.9887,92.1474,12400.0
2021-04-09 12:00:00,116.12,116.16,115.84,115.98,9797.0,92.1395,92.1712,91.9173,92.0284,9797.0
2021-04-09 12:05:00,115.96,116.0,115.88,115.89,5851.0,92.0125,92.0443,91.949,91.957,5851.0
2021-04-09 12:10:00,115.87,115.92,115.77,115.91,7726.0,91.9411,91.9808,91.8618,91.9728,7726.0
2021-04-09 12:15:00,115.88,115.89,115.76,115.88,9405.0,91.949,91.957,91.8538,91.949,9405.0
2021-04-09 12:20:00,115.84,115.84,115.68,115.69,8441.0,91.9173,91.9173,91.7903,91.7983,8441.0
2021-04-09 12:25:00,115.68,115.76,115.61,115.76,10361.0,91.7903,91.8538,91.7348,91.8538,10361.0
2021-04-09 12:30:00,115.78,115.79,115.67,115.67,5470.0,91.8697,91.8776,91.7824,91.7824,5470.0
2021-04-09 12:35:00,115.66,115.85,115.65,115.81,7618.0,91.7745,91.9252,91.7665,91.8935,7618.0
2021-04-09 12:40:00,115.79,115.95,115.77,115.91,6129.0,91.8776,92.0046,91.8618,91.9728,6129.0
2021-04-09 12:45:00,115.9,115.91,115.75,115.75,3738.0,91.9649,91.9728,91.8459,91.8459,3738.0
2021-04-09 12:50:00,115.69,115.76,115.69,115.75,5949.0,91.7983,91.8538,91.7983,91.8459,5949.0
2021-04-09 12:55:00,115.75,115.83,115.74,115.78,3675.0,91.8459,91.9094,91.8379,91.8697,3675.0
2021-04-09 13:00:00,115.75,115.75,115.66,115.71,4666.0,91.8459,91.8459,91.7745,91.8141,4666.0
2021-04-09 13:05:00,115.72,115.74,115.63,115.68,10971.0,91.8221,91.8379,91.7507,91.7903,10971.0
2021-04-09 13:10:00,115.68,115.71,115.59,115.63,6055.0,91.7903,91.8141,91.7189,91.7507,6055.0
2021-04-09 13:15:00,115.64,115.67,115.52,115.53,5667.0,91.7586,91.7824,91.6634,91.6713,5667.0
2021-04-09 13:20:00,115.51,115.6,115.39,115.6,10129.0,91.6554,91.7269,91.5602,91.7269,10129.0
2021-04-09 13:25:00,115.62,115.69,115.59,115.61,6118.0,91.7427,91.7983,91.7189,91.7348,6118.0
2021-04-09 13:30:00,115.58,115.59,115.47,115.49,2745.0,91.711,91.7189,91.6237,91.6396,2745.0
2021-04-09 13:35:00,115.46,115.69,115.46,115.61,5463.0,91.6158,91.7983,91.6158,91.7348,5463.0
2021-04-09 13:40:00,115.58,115.64,115.52,115.6,4884.0,91.711,91.7586,91.6634,91.7269,4884.0
2021-04-09 13:45:00,115.57,115.76,115.57,115.72,5592.0,91.7031,91.8538,91.7031,91.8221,5592.0
2021-04-09 13:50:00,115.66,115.68,115.58,115.68,6601.0,91.7745,91.7903,91.711,91.7903,6601.0
2021-04-09 13:55:00,115.67,115.68,115.61,115.61,6241.0,91.7824,91.7903,91.7348,91.7348,6241.0
2021-04-09 14:00:00,115.62,115.64,115.55,115.55,3781.0,91.7427,91.7586,91.6872,91.6872,3781.0
2021-04-09 14:05:00,115.53,115.53,115.4,115.46,4690.0,91.6713,91.6713,91.5682,91.6158,4690.0
2021-04-09 14:10:00,115.47,115.51,115.39,115.47,7803.0,91.6237,91.6554,91.5602,91.6237,7803.0
2021-04-09 14:15:00,115.48,115.59,115.47,115.51,7661.0,91.6316,91.7189,91.6237,91.6554,7661.0
2021-04-09 14:20:00,115.52,115.61,115.5,115.52,5628.0,91.6634,91.7348,91.6475,91.6634,5628.0
2021-04-09 14:25:00,115.52,115.68,115.51,115.64,6890.0,91.6634,91.7903,91.6554,91.7586,6890.0
2021-04-09 14:30:00,115.61,115.65,115.59,115.6,5430.0,91.7348,91.7665,91.7189,91.7269,5430.0
2021-04-09 14:35:00,115.61,115.71,115.59,115.67,4505.0,91.7348,91.8141,91.7189,91.7824,4505.0
2021-04-09 14:40:00,115.65,115.8,115.65,115.79,5168.0,91.7665,91.8856,91.7665,91.8776,5168.0
2021-04-09 14:45:00,115.76,115.87,115.72,115.83,11667.0,91.8538,91.9411,91.8221,91.9094,11667.0
2021-04-09 14:50:00,115.82,115.87,115.74,115.77,10357.0,91.9014,91.9411,91.8379,91.8618,10357.0
2021-04-09 14:55:00,115.78,115.8,115.67,115.74,6778.0,91.8697,91.8856,91.7824,91.8379,6778.0
2021-04-09 15:00:00,115.71,115.75,115.66,115.68,10577.0,91.8141,91.8459,91.7745,91.7903,10577.0
2021-04-09 15:05:00,115.68,115.72,115.62,115.71,8930.0,91.7903,91.8221,91.7427,91.8141,8930.0
2021-04-09 15:10:00,115.66,115.66,115.53,115.53,4437.0,91.7745,91.7745,91.6713,91.6713,4437.0
2021-04-09 15:15:00,115.51,115.59,115.5,115.58,19359.0,91.6554,91.7189,91.6475,91.711,19359.0
2021-04-09 15:20:00,115.55,115.69,115.55,115.65,4471.0,91.6872,91.7983,91.6872,91.7665,4471.0
2021-04-09 15:25:00,115.64,115.72,115.64,115.67,14778.0,91.7586,91.8221,91.7586,91.7824,14778.0
2021-04-09 15:30:00,115.68,115.97,115.68,115.88,19287.0,91.7903,92.0204,91.7903,91.949,19287.0
2021-04-09 15:35:00,115.88,116.01,115.85,115.95,12118.0,91.949,92.0522,91.9252,92.0046,12118.0
2021-04-09 15:40:00,115.97,116.02,115.9,115.9,18308.0,92.0204,92.0601,91.9649,91.9649,18308.0
2021-04-09 15:45:00,115.9,116.08,115.9,116.04,17220.0,91.9649,92.1077,91.9649,92.076,17220.0
2021-04-09 15:50:00,116.03,116.21,116.03,116.07,33653.0,92.0681,92.2109,92.0681,92.0998,33653.0
2021-04-09 15:55:00,116.09,116.12,115.85,115.87,57969.0,92.1157,92.1395,91.9252,91.9411,57969.0
2021-04-12 09:30:00,116.41,116.68,116.1,116.59,91665.0,92.3696,92.5838,92.1236,92.5124,91665.0
2021-04-12 09:35:00,116.59,116.87,116.35,116.85,151029.0,92.5124,92.7346,92.322,92.7187,151029.0
2021-04-12 09:40:00,116.81,116.83,115.76,115.9,99036.0,92.687,92.7028,91.8538,91.9649,99036.0
2021-04-12 09:45:00,115.84,115.88,115.3,115.32,34219.0,91.9173,91.949,91.4888,91.5047,34219.0
2021-04-12 09:50:00,115.34,115.37,115.04,115.09,26694.0,91.5206,91.5444,91.2825,91.3222,26694.0
2021-04-12 09:55:00,115.09,115.12,114.73,114.89,23490.0,91.3222,91.346,91.0365,91.1635,23490.0
2021-04-12 10:00:00,114.82,115.04,114.6,114.66,21061.0,91.1079,91.2825,90.9334,90.981,21061.0
2021-04-12 10:05:00,114.67,114.67,114.28,114.54,30890.0,90.9889,90.9889,90.6795,90.8858,30890.0
2021-04-12 10:10:00,114.44,114.47,113.84,114.01,42469.0,90.8064,90.8302,90.3303,90.4652,42469.0
2021-04-12 10:15:00,114.02,114.15,113.9,114.02,25966.0,90.4732,90.5763,90.3779,90.4732,25966.0
2021-04-12 10:20:00,114.03,114.08,113.9,114.01,25582.0,90.4811,90.5208,90.3779,90.4652,25582.0
2021-04-12 10:25:00,114.02,114.22,114.0,114.14,27480.0,90.4732,90.6319,90.4573,90.5684,27480.0
2021-04-12 10:30:00,114.15,114.26,113.94,114.02,43302.0,90.5763,90.6636,90.4097,90.4732,43302.0
2021-04-12 10:35:00,114.03,114.35,114.02,114.34,25208.0,90.4811,90.735,90.4732,90.7271,25208.0
2021-04-12 10:40:00,114.37,114.37,114.17,114.25,16118.0,90.7509,90.7509,90.5922,90.6557,16118.0
2021-04-12 10:45:00,114.25,114.3,114.13,114.28,17659.0,90.6557,90.6953,90.5604,90.6795,17659.0
2021-04-12 10:50:00,114.28,114.38,114.18,114.19,7499.0,90.6795,90.7588,90.6001,90.608,7499.0
2021-04-12 10:55:00,114.21,114.31,114.19,114.27,9167.0,90.6239,90.7033,90.608,90.6715,9167.0
2021-04-12 11:00:00,114.27,114.28,113.78,113.79,41624.0,90.6715,90.6795,90.2827,90.2907,41624.0
2021-04-12 11:05:00,113.81,113.85,113.61,113.66,30860.0,90.3065,90.3383,90.1478,90.1875,30860.0
2021-04-12 11:10:00,113.62,113.7,113.49,113.51,20752.0,90.1558,90.2192,90.0526,90.0685,20752.0
2021-04-12 11:15:00,113.53,114.33,113.44,114.33,44019.0,90.0843,90.7191,90.0129,90.7191,44019.0
2021-04-12 11:20:00,114.33,114.36,113.98,114.18,16998.0,90.7191,90.7429,90.4414,90.6001,16998.0
2021-04-12 11:25:00,114.25,114.33,114.17,114.28,14881.0,90.6557,90.7191,90.5922,90.6795,14881.0
2021-04-12 11:30:00,114.3,114.37,114.23,114.3,13526.0,90.6953,90.7509,90.6398,90.6953,13526.0
2021-04-12 11:35:00,114.31,114.47,114.29,114.47,8880.0,90.7033,90.8302,90.6874,90.8302,8880.0
2021-04-12 11:40:00,114.47,114.65,114.42,114.59,9753.0,90.8302,90.973,90.7905,90.9254,9753.0
2021-04-12 11:45:00,114.6,114.9,114.6,114.88,12591.0,90.9334,91.1714,90.9334,91.1556,12591.0
2021-04-12 11:50:00,114.88,114.95,114.76,114.79,27416.0,91.1556,91.2111,91.0603,91.0841,27416.0
2021-04-12 11:55:00,114.79,114.87,114.76,114.86,17524.0,91.0841,91.1476,91.0603,91.1397,17524.0
2021-04-12 12:00:00,114.82,114.83,114.56,114.56,5529.0,91.1079,91.1159,90.9016,90.9016,5529.0
2021-04-12 12:05:00,114.52,114.52,114.34,114.48,14343.0,90.8699,90.8699,90.7271,90.8382,14343.0
2021-04-12 12:10:00,114.5,114.62,114.49,114.58,6721.0,90.854,90.9492,90.8461,90.9175,6721.0
2021-04-12 12:15:00,114.57,114.71,114.55,114.68,10482.0,90.9096,91.0207,90.8937,90.9969,10482.0
2021-04-12 12:20:00,114.68,114.75,114.64,114.75,16472.0,90.9969,91.0524,90.9651,91.0524,16472.0
2021-04-12 12:25:00,114.75,114.84,114.68,114.72,10761.0,91.0524,91.1238,90.9969,91.0286,10761.0
2021-04-12 12:30:00,114.72,114.83,114.72,114.76,9295.0,91.0286,91.1159,91.0286,91.0603,9295.0
2021-04-12 12:35:00,114.75,114.93,114.69,114.93,11405.0,91.0524,91.1952,91.0048,91.1952,11405.0
2021-04-12 12:40:00,114.93,115.08,114.87,114.9,16372.0,91.1952,91.3142,91.1476,91.1714,16372.0
2021-04-12 12:45:00,114.91,114.91,114.78,114.78,4652.0,91.1794,91.1794,91.0762,91.0762,4652.0
2021-04-12 12:50:00,114.73,114.76,114.53,114.62,13341.0,91.0365,91.0603,90.8778,90.9492,13341.0
2021-04-12 12:55:00,114.61,114.61,114.46,114.49,3528.0,90.9413,90.9413,90.8223,90.8461,3528.0
2021-04-12 13:00:00,114.5,114.55,114.43,114.54,7891.0,90.854,90.8937,90.7985,90.8858,7891.0
2021-04-12 13:05:00,114.55,114.6,114.51,114.54,4124.0,90.8937,90.9334,90.862,90.8858,4124.0
2021-04-12 13:10:00,114.53,114.59,114.48,114.49,10818.0,90.8778,90.9254,90.8382,90.8461,10818.0
2021-04-12 13:15:00,114.47,114.51,114.3,114.32,12443.0,90.8302,90.862,90.6953,90.7112,12443.0
2021-04-12 13:20:00,114.33,114.36,114.25,114.34,13117.0,90.7191,90.7429,90.6557,90.7271,13117.0
2021-04-12 13:25:00,114.34,114.44,114.3,114.4,11398.0,90.7271,90.8064,90.6953,90.7747,11398.0
2021-04-12 13:30:00,114.4,114.44,114.35,114.41,8267.0,90.7747,90.8064,90.735,90.7826,8267.0
2021-04-12 13:35:00,114.4,114.43,114.23,114.27,8820.0,90.7747,90.7985,90.6398,90.6715,8820.0
2021-04-12 13:40:00,114.28,114.3,114.19,114.3,11131.0,90.6795,90.6953,90.608,90.6953,11131.0
2021-04-12 13:45:00,114.3,114.34,114.27,114.34,8070.0,90.6953,90.7271,90.6715,90.7271,8070.0
2021-04-12 13:50:00,114.37,114.42,114.17,114.23,13465.0,90.7509,90.7905,90.5922,90.6398,13465.0
2021-04-12 13:55:00,114.2,114.2,114.07,114.07,16672.0,90.616,90.616,90.5128,90.5128,16672.0
2021-04-12 14:00:00,114.13,114.16,113.89,113.9,15422.0,90.5604,90.5842,90.37,90.3779,15422.0
2021-04-12 14:05:00,113.91,113.98,113.83,113.87,8283.0,90.3859,90.4414,90.3224,90.3541,8283.0
2021-04-12 14:10:00,113.89,114.03,113.85,114.03,5633.0,90.37,90.4811,90.3383,90.4811,5633.0
2021-04-12 14:15:00,114.04,114.08,113.98,114.07,11722.0,90.489,90.5208,90.4414,90.5128,11722.0
2021-04-12 14:20:00,114.06,114.09,114.01,114.04,5876.0,90.5049,90.5287,90.4652,90.489,5876.0
2021-04-12 14:25:00,113.99,114.05,113.97,114.05,13766.0,90.4493,90.497,90.4335,90.497,13766.0
2021-04-12 14:30:00,114.07,114.16,114.06,114.07,7468.0,90.5128,90.5842,90.5049,90.5128,7468.0
2021-04-12 14:35:00,114.11,114.24,114.1,114.21,5053.0,90.5446,90.6477,90.5366,90.6239,5053.0
2021-04-12 14:40:00,114.18,114.35,114.17,114.29,9654.0,90.6001,90.735,90.5922,90.6874,9654.0
2021-04-12 14:45:00,114.26,114.3,114.17,114.3,8494.0,90.6636,90.6953,90.5922,90.6953,8494.0
2021-04-12 14:50:00,114.28,114.28,114.15,114.22,7326.0,90.6795,90.6795,90.5763,90.6319,7326.0
2021-04-12 14:55:00,114.21,114.23,114.15,114.2,13692.0,90.6239,90.6398,90.5763,90.616,13692.0
2021-04-12 15:00:00,114.19,114.2,114.08,114.11,9362.0,90.608,90.616,90.5208,90.5446,9362.0
2021-04-12 15:05:00,114.12,114.3,114.11,114.26,17492.0,90.5525,90.6953,90.5446,90.6636,17492.0
2021-04-12 15:10:00,114.22,114.27,114.12,114.12,10601.0,90.6319,90.6715,90.5525,90.5525,10601.0
2021-04-12 15:15:00,114.13,114.17,114.06,114.13,15036.0,90.5604,90.5922,90.5049,90.5604,15036.0
2021-04-12 15:20:00,114.14,114.38,114.14,114.38,15867.0,90.5684,90.7588,90.5684,90.7588,15867.0
2021-04-12 15:25:00,114.38,114.48,114.38,114.44,12357.0,90.7588,90.8382,90.7588,90.8064,12357.0
2021-04-12 15:30:00,114.46,114.66,114.45,114.56,17472.0,90.8223,90.981,90.8144,90.9016,17472.0
2021-04-12 15:35:00,114.56,114.56,114.31,114.42,46835.0,90.9016,90.9016,90.7033,90.7905,46835.0
2021-04-12 15:40:00,114.44,114.57,114.39,114.54,19606.0,90.8064,90.9096,90.7667,90.8858,19606.0
2021-04-12 15:45:00,114.55,114.61,114.42,114.44,21331.0,90.8937,90.9413,90.7905,90.8064,21331.0
2021-04-12 15:50:00,114.47,114.78,114.47,114.77,66382.0,90.8302,91.0762,90.8302,91.0683,66382.0
2021-04-12 15:55:00,114.78,114.81,114.59,114.74,94152.0,91.0762,91.1,90.9254,91.0445,94152.0
2021-04-13 09:30:00,113.7,114.1,113.23,113.23,83960.0,90.2192,90.5366,89.8463,89.8463,83960.0
2021-04-13 09:35:00,113.26,113.48,113.13,113.35,49643.0,89.8701,90.0447,89.767,89.9415,49643.0
2021-04-13 09:40:00,113.3,113.3,112.38,112.44,74812.0,89.9018,89.9018,89.1718,89.2194,74812.0
2021-04-13 09:45:00,112.42,112.45,111.8,111.84,67313.0,89.2036,89.2274,88.7116,88.7434,67313.0
2021-04-13 09:50:00,111.86,112.18,111.61,111.84,80726.0,88.7592,89.0131,88.5609,88.7434,80726.0
2021-04-13 09:55:00,111.84,111.86,111.34,111.65,96354.0,88.7434,88.7592,88.3466,88.5926,96354.0
2021-04-13 10:00:00,111.67,112.19,111.67,111.93,64090.0,88.6085,89.0211,88.6085,88.8148,64090.0
2021-04-13 10:05:00,111.86,112.02,111.73,111.82,33656.0,88.7592,88.8862,88.6561,88.7275,33656.0
2021-04-13 10:10:00,111.75,111.84,111.57,111.65,34857.0,88.6719,88.7434,88.5291,88.5926,34857.0
2021-04-13 10:15:00,111.68,112.16,111.3,112.07,114825.0,88.6164,88.9973,88.3149,88.9259,114825.0
2021-04-13 10:20:00,112.09,112.84,112.05,112.8,52941.0,88.9417,89.5368,88.91,89.5051,52941.0
2021-04-13 10:25:00,112.81,112.85,112.25,112.25,18500.0,89.513,89.5448,89.0687,89.0687,18500.0
2021-04-13 10:30:00,112.25,112.6,112.2,112.41,41370.0,89.0687,89.3464,89.029,89.1956,41370.0
2021-04-13 10:35:00,112.39,112.45,112.05,112.05,37564.0,89.1798,89.2274,88.91,88.91,37564.0
2021-04-13 10:40:00,112.09,112.47,112.09,112.41,43389.0,88.9417,89.2433,88.9417,89.1956,43389.0
2021-04-13 10:45:00,112.38,112.85,112.38,112.71,54452.0,89.1718,89.5448,89.1718,89.4337,54452.0
2021-04-13 10:50:00,112.65,112.93,112.37,112.9,50962.0,89.3861,89.6083,89.1639,89.5845,50962.0
2021-04-13 10:55:00,112.88,112.93,112.64,112.93,23325.0,89.5686,89.6083,89.3781,89.6083,23325.0
2021-04-13 11:00:00,112.95,112.98,112.79,112.8,15684.0,89.6241,89.6479,89.4972,89.5051,15684.0
2021-04-13 11:05:00,112.83,112.9,112.73,112.83,11690.0,89.5289,89.5845,89.4496,89.5289,11690.0
2021-04-13 11:10:00,112.81,113.14,112.81,113.11,21699.0,89.513,89.7749,89.513,89.7511,21699.0
2021-04-13 11:15:00,113.08,113.44,113.07,113.43,53229.0,89.7273,90.0129,89.7193,90.005,53229.0
2021-04-13 11:20:00,113.44,113.5,113.21,113.33,32891.0,90.0129,90.0605,89.8304,89.9256,32891.0
2021-04-13 11:25:00,113.33,113.4,113.24,113.25,10696.0,89.9256,89.9812,89.8542,89.8622,10696.0
2021-04-13 11:30:00,113.28,113.51,113.28,113.41,10396.0,89.886,90.0685,89.886,89.9891,10396.0
2021-04-13 11:35:00,113.4,113.48,113.4,113.46,19046.0,89.9812,90.0447,89.9812,90.0288,19046.0
2021-04-13 11:40:00,113.43,113.5,113.31,113.47,14255.0,90.005,90.0605,89.9098,90.0367,14255.0
2021-04-13 11:45:00,113.5,113.59,113.43,113.51,41000.0,90.0605,90.132,90.005,90.0685,41000.0
2021-04-13 11:50:00,113.53,113.6,113.47,113.55,16499.0,90.0843,90.1399,90.0367,90.1002,16499.0
2021-04-13 11:55:00,113.55,113.57,113.43,113.54,12015.0,90.1002,90.1161,90.005,90.0923,12015.0
2021-04-13 12:00:00,113.54,113.6,113.5,113.5,23034.0,90.0923,90.1399,90.0605,90.0605,23034.0
2021-04-13 12:05:00,113.5,113.73,113.5,113.67,12808.0,90.0605,90.243,90.0605,90.1954,12808.0
2021-04-13 12:10:00,113.69,113.69,113.5,113.57,8485.0,90.2113,90.2113,90.0605,90.1161,8485.0
2021-04-13 12:15:00,113.56,113.65,113.55,113.57,6419.0,90.1082,90.1796,90.1002,90.1161,6419.0
2021-04-13 12:20:00,113.57,113.6,113.51,113.52,15016.0,90.1161,90.1399,90.0685,90.0764,15016.0
2021-04-13 12:25:00,113.53,113.53,113.38,113.38,9039.0,90.0843,90.0843,89.9653,89.9653,9039.0
2021-04-13 12:30:00,113.42,113.5,113.34,113.37,11337.0,89.9971,90.0605,89.9336,89.9574,11337.0
2021-04-13 12:35:00,113.33,113.4,113.17,113.23,23076.0,89.9256,89.9812,89.7987,89.8463,23076.0
2021-04-13 12:40:00,113.23,113.3,113.06,113.09,6105.0,89.8463,89.9018,89.7114,89.7352,6105.0
2021-04-13 12:45:00,113.07,113.1,112.81,112.85,10801.0,89.7193,89.7431,89.513,89.5448,10801.0
2021-04-13 12:50:00,112.85,113.03,112.82,113.03,5880.0,89.5448,89.6876,89.521,89.6876,5880.0
2021-04-13 12:55:00,113.06,113.07,112.92,112.94,11217.0,89.7114,89.7193,89.6003,89.6162,11217.0
2021-04-13 13:00:00,112.93,113.21,112.88,113.21,7238.0,89.6083,89.8304,89.5686,89.8304,7238.0
2021-04-13 13:05:00,113.17,113.25,112.97,113.05,18114.0,89.7987,89.8622,89.64,89.7035,18114.0
2021-04-13 13:10:00,113.02,113.12,112.94,112.95,6780.0,89.6797,89.759,89.6162,89.6241,6780.0
2021-04-13 13:15:00,112.93,112.97,112.87,112.9,8184.0,89.6083,89.64,89.5606,89.5845,8184.0
2021-04-13 13:20:00,112.91,112.92,112.78,112.82,5567.0,89.5924,89.6003,89.4892,89.521,5567.0
2021-04-13 13:25:00,112.8,112.83,112.76,112.79,8324.0,89.5051,89.5289,89.4734,89.4972,8324.0
2021-04-13 13:30:00,112.8,112.9,112.73,112.87,12454.0,89.5051,89.5845,89.4496,89.5606,12454.0
2021-04-13 13:35:00,112.87,112.87,112.8,112.85,7991.0,89.5606,89.5606,89.5051,89.5448,7991.0
2021-04-13 13:40:00,112.87,112.9,112.77,112.9,10947.0,89.5606,89.5845,89.4813,89.5845,10947.0
2021-04-13 13:45:00,112.92,112.95,112.82,112.9,7252.0,89.6003,89.6241,89.521,89.5845,7252.0
2021-04-13 13:50:00,112.93,113.03,112.93,113.0,9380.0,89.6083,89.6876,89.6083,89.6638,9380.0
2021-04-13 13:55:00,113.01,113.18,113.0,113.14,8631.0,89.6717,89.8066,89.6638,89.7749,8631.0
2021-04-13 14:00:00,113.14,113.46,113.14,113.39,8079.0,89.7749,90.0288,89.7749,89.9733,8079.0
2021-04-13 14:05:00,113.36,113.38,113.18,113.24,10187.0,89.9495,89.9653,89.8066,89.8542,10187.0
2021-04-13 14:10:00,113.27,113.28,113.18,113.23,7886.0,89.878,89.886,89.8066,89.8463,7886.0
2021-04-13 14:15:00,113.2,113.25,113.05,113.05,8005.0,89.8225,89.8622,89.7035,89.7035,8005.0
2021-04-13 14:20:00,113.05,113.29,113.05,113.22,11594.0,89.7035,89.8939,89.7035,89.8384,11594.0
2021-04-13 14:25:00,113.26,113.29,113.15,113.15,8306.0,89.8701,89.8939,89.7828,89.7828,8306.0
2021-04-13 14:30:00,113.12,113.38,113.1,113.37,3624.0,89.759,89.9653,89.7431,89.9574,3624.0
2021-04-13 14:35:00,113.42,113.44,113.28,113.3,7616.0,89.9971,90.0129,89.886,89.9018,7616.0
2021-04-13 14:40:00,113.31,113.45,113.29,113.36,6488.0,89.9098,90.0209,89.8939,89.9495,6488.0
2021-04-13 14:45:00,113.39,113.43,113.36,113.4,7838.0,89.9733,90.005,89.9495,89.9812,7838.0
2021-04-13 14:50:00,113.41,113.41,113.26,113.28,8142.0,89.9891,89.9891,89.8701,89.886,8142.0
2021-04-13 14:55:00,113.28,113.46,113.27,113.39,8292.0,89.886,90.0288,89.878,89.9733,8292.0
2021-04-13 15:00:00,113.41,113.67,113.36,113.59,18480.0,89.9891,90.1954,89.9495,90.132,18480.0
2021-04-13 15:05:00,113.62,113.71,113.59,113.66,12218.0,90.1558,90.2272,90.132,90.1875,12218.0
2021-04-13 15:10:00,113.71,113.85,113.7,113.8,12113.0,90.2272,90.3383,90.2192,90.2986,12113.0
2021-04-13 15:15:00,113.8,113.87,113.74,113.85,22681.0,90.2986,90.3541,90.251,90.3383,22681.0
2021-04-13 15:20:00,113.84,113.91,113.72,113.81,12055.0,90.3303,90.3859,90.2351,90.3065,12055.0
2021-04-13 15:25:00,113.81,113.92,113.72,113.76,10879.0,90.3065,90.3938,90.2351,90.2668,10879.0
2021-04-13 15:30:00,113.76,113.8,113.39,113.4,43121.0,90.2668,90.2986,89.9733,89.9812,43121.0
2021-04-13 15:35:00,113.43,113.48,113.32,113.41,22118.0,90.005,90.0447,89.9177,89.9891,22118.0
2021-04-13 15:40:00,113.43,113.47,113.34,113.43,41015.0,90.005,90.0367,89.9336,90.005,41015.0
2021-04-13 15:45:00,113.41,113.48,113.34,113.43,30542.0,89.9891,90.0447,89.9336,90.005,30542.0
2021-04-13 15:50:00,113.45,113.53,113.38,113.45,53981.0,90.0209,90.0843,89.9653,90.0209,53981.0
2021-04-13 15:55:00,113.45,113.55,113.32,113.36,236369.0,90.0209,90.1002,89.9177,89.9495,236369.0
2021-04-14 09:30:00,113.71,114.31,113.56,114.07,68505.0,90.2272,90.7033,90.1082,90.5128,68505.0
2021-04-14 09:35:00,114.0,114.36,113.92,114.19,39106.0,90.4573,90.7429,90.3938,90.608,39106.0
2021-04-14 09:40:00,114.23,114.38,113.96,114.3,33802.0,90.6398,90.7588,90.4255,90.6953,33802.0
2021-04-14 09:45:00,114.33,114.6,114.18,114.24,34360.0,90.7191,90.9334,90.6001,90.6477,34360.0
2021-04-14 09:50:00,114.21,114.88,114.21,114.25,37476.0,90.6239,91.1556,90.6239,90.6557,37476.0
2021-04-14 09:55:00,114.27,114.63,114.05,114.53,67193.0,90.6715,90.9572,90.497,90.8778,67193.0
2021-04-14 10:00:00,114.55,114.56,114.25,114.5,29770.0,90.8937,90.9016,90.6557,90.854,29770.0
2021-04-14 10:05:00,114.49,114.79,114.39,114.4,28560.0,90.8461,91.0841,90.7667,90.7747,28560.0
2021-04-14 10:10:00,114.41,114.72,114.4,114.5,18530.0,90.7826,91.0286,90.7747,90.854,18530.0
2021-04-14 10:15:00,114.4,114.44,114.07,114.19,31864.0,90.7747,90.8064,90.5128,90.608,31864.0
2021-04-14 10:20:00,114.16,114.34,114.05,114.34,16980.0,90.5842,90.7271,90.497,90.7271,16980.0
2021-04-14 10:25:00,114.37,114.38,114.14,114.2,13699.0,90.7509,90.7588,90.5684,90.616,13699.0
2021-04-14 10:30:00,114.19,114.57,114.11,114.46,57993.0,90.608,90.9096,90.5446,90.8223,57993.0
2021-04-14 10:35:00,114.43,115.1,114.41,115.01,80280.0,90.7985,91.3301,90.7826,91.2587,80280.0
2021-04-14 10:40:00,114.98,115.32,114.97,115.17,32053.0,91.2349,91.5047,91.227,91.3857,32053.0
2021-04-14 10:45:00,115.12,115.52,115.03,115.42,23214.0,91.346,91.6634,91.2746,91.584,23214.0
2021-04-14 10:50:00,115.46,115.61,115.39,115.45,19142.0,91.6158,91.7348,91.5602,91.6078,19142.0
2021-04-14 10:55:00,115.53,115.57,115.34,115.37,19257.0,91.6713,91.7031,91.5206,91.5444,19257.0
2021-04-14 11:00:00,115.37,115.43,115.17,115.25,21108.0,91.5444,91.592,91.3857,91.4491,21108.0
2021-04-14 11:05:00,115.26,115.28,115.1,115.23,17021.0,91.4571,91.4729,91.3301,91.4333,17021.0
2021-04-14 11:10:00,115.25,115.56,115.24,115.51,11094.0,91.4491,91.6951,91.4412,91.6554,11094.0
2021-04-14 11:15:00,115.52,115.52,115.23,115.46,16339.0,91.6634,91.6634,91.4333,91.6158,16339.0
2021-04-14 11:20:00,115.42,115.44,115.3,115.43,17608.0,91.584,91.5999,91.4888,91.592,17608.0
2021-04-14 11:25:00,115.43,115.74,115.36,115.66,20641.0,91.592,91.8379,91.5364,91.7745,20641.0
2021-04-14 11:30:00,115.64,115.64,115.5,115.58,6962.0,91.7586,91.7586,91.6475,91.711,6962.0
2021-04-14 11:35:00,115.61,115.75,115.42,115.46,22580.0,91.7348,91.8459,91.584,91.6158,22580.0
2021-04-14 11:40:00,115.48,115.63,115.43,115.55,51468.0,91.6316,91.7507,91.592,91.6872,51468.0
2021-04-14 11:45:00,115.52,115.73,115.39,115.68,9883.0,91.6634,91.83,91.5602,91.7903,9883.0
2021-04-14 11:50:00,115.67,115.7,115.45,115.52,13258.0,91.7824,91.8062,91.6078,91.6634,13258.0
2021-04-14 11:55:00,115.52,115.52,115.42,115.47,11594.0,91.6634,91.6634,91.584,91.6237,11594.0
2021-04-14 12:00:00,115.47,115.49,115.21,115.22,13885.0,91.6237,91.6396,91.4174,91.4253,13885.0
2021-04-14 12:05:00,115.21,115.24,114.96,115.22,40088.0,91.4174,91.4412,91.219,91.4253,40088.0
2021-04-14 12:10:00,115.22,115.22,115.05,115.07,9886.0,91.4253,91.4253,91.2904,91.3063,9886.0
2021-04-14 12:15:00,115.06,115.44,115.06,115.39,7038.0,91.2984,91.5999,91.2984,91.5602,7038.0
2021-04-14 12:20:00,115.41,115.45,115.2,115.37,23006.0,91.5761,91.6078,91.4095,91.5444,23006.0
2021-04-14 12:25:00,115.4,115.59,115.37,115.45,6222.0,91.5682,91.7189,91.5444,91.6078,6222.0
2021-04-14 12:30:00,115.43,115.57,115.41,115.46,7985.0,91.592,91.7031,91.5761,91.6158,7985.0
2021-04-14 12:35:00,115.47,115.53,115.4,115.49,6202.0,91.6237,91.6713,91.5682,91.6396,6202.0
2021-04-14 12:40:00,115.5,115.65,115.46,115.62,7635.0,91.6475,91.7665,91.6158,91.7427,7635.0
2021-04-14 12:45:00,115.57,115.62,115.52,115.55,6156.0,91.7031,91.7427,91.6634,91.6872,6156.0
2021-04-14 12:50:00,115.56,115.57,115.3,115.43,8227.0,91.6951,91.7031,91.4888,91.592,8227.0
2021-04-14 12:55:00,115.43,115.49,115.2,115.26,24510.0,91.592,91.6396,91.4095,91.4571,24510.0
2021-04-14 13:00:00,115.24,115.26,115.14,115.23,7016.0,91.4412,91.4571,91.3619,91.4333,7016.0
2021-04-14 13:05:00,115.23,115.37,115.22,115.32,4932.0,91.4333,91.5444,91.4253,91.5047,4932.0
2021-04-14 13:10:00,115.25,115.3,114.96,114.98,14097.0,91.4491,91.4888,91.219,91.2349,14097.0
2021-04-14 13:15:00,115.01,115.26,115.01,115.24,14099.0,91.2587,91.4571,91.2587,91.4412,14099.0
2021-04-14 13:20:00,115.25,115.36,115.2,115.26,7518.0,91.4491,91.5364,91.4095,91.4571,7518.0
2021-04-14 13:25:00,115.19,115.25,115.11,115.11,8307.0,91.4015,91.4491,91.3381,91.3381,8307.0
2021-04-14 13:30:00,115.05,115.21,115.04,115.11,8179.0,91.2904,91.4174,91.2825,91.3381,8179.0
2021-04-14 13:35:00,115.06,115.11,114.97,115.06,9032.0,91.2984,91.3381,91.227,91.2984,9032.0
2021-04-14 13:40:00,115.03,115.16,114.99,115.1,19058.0,91.2746,91.3777,91.2428,91.3301,19058.0
2021-04-14 13:45:00,115.1,115.35,115.1,115.19,6680.0,91.3301,91.5285,91.3301,91.4015,6680.0
2021-04-14 13:50:00,115.17,115.32,115.12,115.19,6352.0,91.3857,91.5047,91.346,91.4015,6352.0
2021-04-14 13:55:00,115.19,115.23,114.76,114.85,9634.0,91.4015,91.4333,91.0603,91.1317,9634.0
2021-04-14 14:00:00,114.8,114.99,114.76,114.88,13403.0,91.0921,91.2428,91.0603,91.1556,13403.0
2021-04-14 14:05:00,114.91,114.94,114.44,114.5,18352.0,91.1794,91.2032,90.8064,90.854,18352.0
2021-04-14 14:10:00,114.55,114.89,114.51,114.87,12838.0,90.8937,91.1635,90.862,91.1476,12838.0
2021-04-14 14:15:00,114.83,114.9,114.61,114.68,8680.0,91.1159,91.1714,90.9413,90.9969,8680.0
2021-04-14 14:20:00,114.63,114.83,114.63,114.77,10862.0,90.9572,91.1159,90.9572,91.0683,10862.0
2021-04-14 14:25:00,114.77,114.93,114.67,114.76,14048.0,91.0683,91.1952,90.9889,91.0603,14048.0
2021-04-14 14:30:00,114.79,114.84,114.42,114.42,4819.0,91.0841,91.1238,90.7905,90.7905,4819.0
2021-04-14 14:35:00,114.41,114.6,114.4,114.54,10282.0,90.7826,90.9334,90.7747,90.8858,10282.0
2021-04-14 14:40:00,114.55,114.86,114.52,114.72,9019.0,90.8937,91.1397,90.8699,91.0286,9019.0
2021-04-14 14:45:00,114.68,114.69,114.38,114.44,9626.0,90.9969,91.0048,90.7588,90.8064,9626.0
2021-04-14 14:50:00,114.46,114.48,114.15,114.21,23337.0,90.8223,90.8382,90.5763,90.6239,23337.0
2021-04-14 14:55:00,114.15,114.15,113.9,113.95,22142.0,90.5763,90.5763,90.3779,90.4176,22142.0
2021-04-14 15:00:00,113.92,113.94,113.65,113.88,24829.0,90.3938,90.4097,90.1796,90.3621,24829.0
2021-04-14 15:05:00,113.88,113.95,113.65,113.65,14280.0,90.3621,90.4176,90.1796,90.1796,14280.0
2021-04-14 15:10:00,113.68,113.97,113.66,113.89,16124.0,90.2034,90.4335,90.1875,90.37,16124.0
2021-04-14 15:15:00,113.87,113.99,113.75,113.94,21181.0,90.3541,90.4493,90.2589,90.4097,21181.0
2021-04-14 15:20:00,113.95,114.09,113.81,114.07,14352.0,90.4176,90.5287,90.3065,90.5128,14352.0
2021-04-14 15:25:00,114.1,114.19,114.02,114.08,15182.0,90.5366,90.608,90.4732,90.5208,15182.0
2021-04-14 15:30:00,114.07,114.39,114.04,114.17,30544.0,90.5128,90.7667,90.489,90.5922,30544.0
2021-04-14 15:35:00,114.16,114.22,113.8,114.11,37016.0,90.5842,90.6319,90.2986,90.5446,37016.0
2021-04-14 15:40:00,114.11,114.12,113.97,114.11,24296.0,90.5446,90.5525,90.4335,90.5446,24296.0
2021-04-14 15:45:00,114.14,114.18,113.94,113.99,26162.0,90.5684,90.6001,90.4097,90.4493,26162.0
2021-04-14 15:50:00,113.94,114.07,113.89,113.93,44543.0,90.4097,90.5128,90.37,90.4017,44543.0
2021-04-14 15:55:00,113.93,113.99,113.74,113.77,128409.0,90.4017,90.4493,90.251,90.2748,128409.0
2021-04-15 09:30:00,115.0,115.0,114.28,114.66,39352.0,91.2508,91.2508,90.6795,90.981,39352.0
2021-04-15 09:35:00,114.6,115.12,114.55,114.76,40796.0,90.9334,91.346,90.8937,91.0603,40796.0
2021-04-15 09:40:00,114.63,115.04,114.34,114.56,20611.0,90.9572,91.2825,90.7271,90.9016,20611.0
2021-04-15 09:45:00,114.43,114.62,114.06,114.09,18831.0,90.7985,90.9492,90.5049,90.5287,18831.0
2021-04-15 09:50:00,114.12,114.17,113.75,113.96,26893.0,90.5525,90.5922,90.2589,90.4255,26893.0
2021-04-15 09:55:00,113.87,114.28,113.75,114.21,20591.0,90.3541,90.6795,90.2589,90.6239,20591.0
2021-04-15 10:00:00,114.17,114.38,114.1,114.22,10725.0,90.5922,90.7588,90.5366,90.6319,10725.0
2021-04-15 10:05:00,114.17,114.24,113.73,113.84,23329.0,90.5922,90.6477,90.243,90.3303,23329.0
2021-04-15 10:10:00,113.79,113.98,113.75,113.88,15822.0,90.2907,90.4414,90.2589,90.3621,15822.0
2021-04-15 10:15:00,113.81,113.96,113.64,113.81,19454.0,90.3065,90.4255,90.1716,90.3065,19454.0
2021-04-15 10:20:00,113.85,114.15,113.81,114.03,17587.0,90.3383,90.5763,90.3065,90.4811,17587.0
2021-04-15 10:25:00,114.13,114.28,114.04,114.23,9477.0,90.5604,90.6795,90.489,90.6398,9477.0
2021-04-15 10:30:00,114.26,114.48,114.25,114.4,15478.0,90.6636,90.8382,90.6557,90.7747,15478.0
2021-04-15 10:35:00,114.39,114.52,114.31,114.32,6500.0,90.7667,90.8699,90.7033,90.7112,6500.0
2021-04-15 10:40:00,114.35,114.75,114.31,114.64,13368.0,90.735,91.0524,90.7033,90.9651,13368.0
2021-04-15 10:45:00,114.61,114.74,114.55,114.55,7678.0,90.9413,91.0445,90.8937,90.8937,7678.0
2021-04-15 10:50:00,114.59,114.64,114.42,114.42,11280.0,90.9254,90.9651,90.7905,90.7905,11280.0
2021-04-15 10:55:00,114.43,114.47,114.29,114.41,8086.0,90.7985,90.8302,90.6874,90.7826,8086.0
2021-04-15 11:00:00,114.41,114.56,114.08,114.08,14424.0,90.7826,90.9016,90.5208,90.5208,14424.0
2021-04-15 11:05:00,114.1,114.27,114.08,114.24,9482.0,90.5366,90.6715,90.5208,90.6477,9482.0
2021-04-15 11:10:00,114.18,114.27,114.06,114.15,11833.0,90.6001,90.6715,90.5049,90.5763,11833.0
2021-04-15 11:15:00,114.1,114.15,113.93,114.01,9663.0,90.5366,90.5763,90.4017,90.4652,9663.0
2021-04-15 11:20:00,114.02,114.04,113.82,113.86,9528.0,90.4732,90.489,90.3145,90.3462,9528.0
2021-04-15 11:25:00,113.85,113.85,113.62,113.65,16731.0,90.3383,90.3383,90.1558,90.1796,16731.0
2021-04-15 11:30:00,113.64,113.97,113.63,113.93,10080.0,90.1716,90.4335,90.1637,90.4017,10080.0
2021-04-15 11:35:00,113.94,114.15,113.93,114.01,15399.0,90.4097,90.5763,90.4017,90.4652,15399.0
2021-04-15 11:40:00,114.01,114.01,113.84,113.99,7671.0,90.4652,90.4652,90.3303,90.4493,7671.0
2021-04-15 11:45:00,113.96,114.01,113.87,113.89,10258.0,90.4255,90.4652,90.3541,90.37,10258.0
2021-04-15 11:50:00,113.89,113.97,113.82,113.94,16643.0,90.37,90.4335,90.3145,90.4097,16643.0
2021-04-15 11:55:00,113.93,114.13,113.93,114.09,9433.0,90.4017,90.5604,90.4017,90.5287,9433.0
2021-04-15 12:00:00,114.06,114.14,113.95,114.12,8507.0,90.5049,90.5684,90.4176,90.5525,8507.0
2021-04-15 12:05:00,114.11,114.3,114.11,114.23,13420.0,90.5446,90.6953,90.5446,90.6398,13420.0
2021-04-15 12:10:00,114.23,114.34,114.23,114.26,7571.0,90.6398,90.7271,90.6398,90.6636,7571.0
2021-04-15 12:15:00,114.26,114.39,114.18,114.34,13412.0,90.6636,90.7667,90.6001,90.7271,13412.0
2021-04-15 12:20:00,114.34,114.58,114.1,114.38,89538.0,90.7271,90.9175,90.5366,90.7588,89538.0
2021-04-15 12:25:00,114.39,114.39,113.95,113.97,29826.0,90.7667,90.7667,90.4176,90.4335,29826.0
2021-04-15 12:30:00,113.98,114.08,113.9,113.9,9237.0,90.4414,90.5208,90.3779,90.3779,9237.0
2021-04-15 12:35:00,113.93,114.08,113.92,113.92,10451.0,90.4017,90.5208,90.3938,90.3938,10451.0
2021-04-15 12:40:00,113.92,114.01,113.9,113.91,14201.0,90.3938,90.4652,90.3779,90.3859,14201.0
2021-04-15 12:45:00,113.93,114.04,113.91,113.98,9821.0,90.4017,90.489,90.3859,90.4414,9821.0
2021-04-15 12:50:00,114.04,114.08,113.95,114.03,9572.0,90.489,90.5208,90.4176,90.4811,9572.0
2021-04-15 12:55:00,114.03,114.09,113.95,113.96,9666.0,90.4811,90.5287,90.4176,90.4255,9666.0
2021-04-15 13:00:00,113.97,114.08,113.9,114.02,12755.0,90.4335,90.5208,90.3779,90.4732,12755.0
2021-04-15 13:05:00,114.02,114.02,113.88,113.92,18242.0,90.4732,90.4732,90.3621,90.3938,18242.0
2021-04-15 13:10:00,113.9,113.99,113.88,113.98,19040.0,90.3779,90.4493,90.3621,90.4414,19040.0
2021-04-15 13:15:00,113.96,114.02,113.73,113.73,29708.0,90.4255,90.4732,90.243,90.243,29708.0
2021-04-15 13:20:00,113.77,113.88,113.7,113.75,12239.0,90.2748,90.3621,90.2192,90.2589,12239.0
2021-04-15 13:25:00,113.74,113.91,113.73,113.79,7206.0,90.251,90.3859,90.243,90.2907,7206.0
2021-04-15 13:30:00,113.81,113.84,113.73,113.82,12820.0,90.3065,90.3303,90.243,90.3145,12820.0
2021-04-15 13:35:00,113.8,114.03,113.79,113.98,14967.0,90.2986,90.4811,90.2907,90.4414,14967.0
2021-04-15 13:40:00,114.0,114.17,113.99,114.11,7346.0,90.4573,90.5922,90.4493,90.5446,7346.0
2021-04-15 13:45:00,114.12,114.21,114.03,114.17,5539.0,90.5525,90.6239,90.4811,90.5922,5539.0
2021-04-15 13:50:00,114.14,114.34,114.14,114.34,9714.0,90.5684,90.7271,90.5684,90.7271,9714.0
2021-04-15 13:55:00,114.34,114.53,114.33,114.47,15843.0,90.7271,90.8778,90.7191,90.8302,15843.0
2021-04-15 14:00:00,114.45,114.58,114.45,114.55,11434.0,90.8144,90.9175,90.8144,90.8937,11434.0
2021-04-15 14:05:00,114.55,114.63,114.42,114.52,10311.0,90.8937,90.9572,90.7905,90.8699,10311.0
2021-04-15 14:10:00,114.49,114.53,114.42,114.48,9828.0,90.8461,90.8778,90.7905,90.8382,9828.0
2021-04-15 14:15:00,114.48,114.62,114.47,114.61,8963.0,90.8382,90.9492,90.8302,90.9413,8963.0
2021-04-15 14:20:00,114.64,114.73,114.6,114.67,6598.0,90.9651,91.0365,90.9334,90.9889,6598.0
2021-04-15 14:25:00,114.65,114.79,114.62,114.76,8987.0,90.973,91.0841,90.9492,91.0603,8987.0
2021-04-15 14:30:00,114.76,114.84,114.66,114.68,17919.0,91.0603,91.1238,90.981,90.9969,17919.0
2021-04-15 14:35:00,114.67,114.84,114.66,114.8,7949.0,90.9889,91.1238,90.981,91.0921,7949.0
2021-04-15 14:40:00,114.78,114.95,114.78,114.94,16923.0,91.0762,91.2111,91.0762,91.2032,16923.0
2021-04-15 14:45:00,114.95,114.97,114.81,114.92,10235.0,91.2111,91.227,91.1,91.1873,10235.0
2021-04-15 14:50:00,114.92,115.0,114.85,114.89,15804.0,91.1873,91.2508,91.1317,91.1635,15804.0
2021-04-15 14:55:00,114.88,115.08,114.79,115.01,20475.0,91.1556,91.3142,91.0841,91.2587,20475.0
2021-04-15 15:00:00,114.97,115.32,114.96,115.32,22658.0,91.227,91.5047,91.219,91.5047,22658.0
2021-04-15 15:05:00,115.32,115.56,115.14,115.18,53225.0,91.5047,91.6951,91.3619,91.3936,53225.0
2021-04-15 15:10:00,115.15,115.15,114.89,114.89,17145.0,91.3698,91.3698,91.1635,91.1635,17145.0
2021-04-15 15:15:00,114.89,114.93,114.79,114.9,12319.0,91.1635,91.1952,91.0841,91.1714,12319.0
2021-04-15 15:20:00,114.88,114.88,114.54,114.56,17823.0,91.1556,91.1556,90.8858,90.9016,17823.0
2021-04-15 15:25:00,114.59,114.59,114.34,114.36,22997.0,90.9254,90.9254,90.7271,90.7429,22997.0
2021-04-15 15:30:00,114.39,114.53,114.39,114.42,12839.0,90.7667,90.8778,90.7667,90.7905,12839.0
2021-04-15 15:35:00,114.4,114.48,114.29,114.46,12238.0,90.7747,90.8382,90.6874,90.8223,12238.0
2021-04-15 15:40:00,114.49,114.66,114.43,114.66,20620.0,90.8461,90.981,90.7985,90.981,20620.0
2021-04-15 15:45:00,114.66,114.83,114.57,114.58,26891.0,90.981,91.1159,90.9096,90.9175,26891.0
2021-04-15 15:50:00,114.58,114.73,114.52,114.58,38172.0,90.9175,91.0365,90.8699,90.9175,38172.0
2021-04-15 15:55:00,114.59,114.75,114.47,114.57,173372.0,90.9254,91.0524,90.8302,90.9096,173372.0
2021-04-16 09:30:00,116.51,116.8,115.93,116.31,163113.0,92.4489,92.679,91.9887,92.2902,163113.0
2021-04-16 09:35:00,116.29,116.96,116.22,116.96,68307.0,92.2744,92.806,92.2188,92.806,68307.0
2021-04-16 09:40:00,116.92,117.6,116.59,117.6,79646.0,92.7743,93.3138,92.5124,93.3138,79646.0
2021-04-16 09:45:00,117.55,117.87,117.29,117.85,83867.0,93.2742,93.5281,93.0678,93.5122,83867.0
2021-04-16 09:50:00,117.81,117.83,117.22,117.46,87148.0,93.4805,93.4963,93.0123,93.2027,87148.0
2021-04-16 09:55:00,117.45,117.8,117.17,117.65,52974.0,93.1948,93.4725,92.9726,93.3535,52974.0
2021-04-16 10:00:00,117.68,117.68,117.16,117.18,31575.0,93.3773,93.3773,92.9647,92.9806,31575.0
2021-04-16 10:05:00,117.16,117.58,116.98,117.56,104842.0,92.9647,93.298,92.8219,93.2821,104842.0
2021-04-16 10:10:00,117.49,117.5,117.09,117.13,28359.0,93.2265,93.2345,92.9092,92.9409,28359.0
2021-04-16 10:15:00,117.13,117.55,116.98,117.48,40667.0,92.9409,93.2742,92.8219,93.2186,40667.0
2021-04-16 10:20:00,117.47,117.5,117.24,117.32,41653.0,93.2107,93.2345,93.0282,93.0917,41653.0
2021-04-16 10:25:00,117.28,117.55,117.23,117.48,43027.0,93.0599,93.2742,93.0202,93.2186,43027.0
2021-04-16 10:30:00,117.56,117.84,117.35,117.75,37658.0,93.2821,93.5043,93.1155,93.4329,37658.0
2021-04-16 10:35:00,117.75,118.38,117.68,118.34,66598.0,93.4329,93.9327,93.3773,93.901,66598.0
2021-04-16 10:40:00,118.32,118.45,118.05,118.45,31932.0,93.8851,93.9883,93.6709,93.9883,31932.0
2021-04-16 10:45:00,118.43,118.49,118.18,118.22,34253.0,93.9724,94.02,93.7741,93.8058,34253.0
2021-04-16 10:50:00,118.22,118.37,118.11,118.19,39984.0,93.8058,93.9248,93.7185,93.782,39984.0
2021-04-16 10:55:00,118.23,118.23,117.96,118.04,24021.0,93.8137,93.8137,93.5995,93.663,24021.0
2021-04-16 11:00:00,118.07,118.35,118.04,118.19,32812.0,93.6868,93.9089,93.663,93.782,32812.0
2021-04-16 11:05:00,118.22,118.5,118.2,118.28,38176.0,93.8058,94.028,93.7899,93.8534,38176.0
2021-04-16 11:10:00,118.26,118.27,117.82,117.94,37096.0,93.8375,93.8455,93.4884,93.5836,37096.0
2021-04-16 11:15:00,117.91,118.04,117.85,117.99,15471.0,93.5598,93.663,93.5122,93.6233,15471.0
2021-04-16 11:20:00,117.98,118.1,117.95,117.98,15128.0,93.6154,93.7106,93.5916,93.6154,15128.0
2021-04-16 11:25:00,117.95,117.97,117.85,117.87,15645.0,93.5916,93.6074,93.5122,93.5281,15645.0
2021-04-16 11:30:00,117.87,117.94,117.72,117.9,63146.0,93.5281,93.5836,93.409,93.5519,63146.0
2021-04-16 11:35:00,117.89,118.44,117.86,118.34,44648.0,93.5439,93.9804,93.5201,93.901,44648.0
2021-04-16 11:40:00,118.34,118.44,117.98,118.08,30921.0,93.901,93.9804,93.6154,93.6947,30921.0
2021-04-16 11:45:00,118.13,118.35,118.06,118.34,17568.0,93.7344,93.9089,93.6788,93.901,17568.0
2021-04-16 11:50:00,118.34,118.34,118.12,118.12,41080.0,93.901,93.901,93.7264,93.7264,41080.0
2021-04-16 11:55:00,118.12,118.25,118.07,118.22,16532.0,93.7264,93.8296,93.6868,93.8058,16532.0
2021-04-16 12:00:00,118.22,118.44,118.2,118.23,35615.0,93.8058,93.9804,93.7899,93.8137,35615.0
2021-04-16 12:05:00,118.23,118.25,118.0,118.11,15034.0,93.8137,93.8296,93.6312,93.7185,15034.0
2021-04-16 12:10:00,118.1,118.18,118.04,118.1,10056.0,93.7106,93.7741,93.663,93.7106,10056.0
2021-04-16 12:15:00,118.1,118.22,118.1,118.12,9972.0,93.7106,93.8058,93.7106,93.7264,9972.0
2021-04-16 12:20:00,118.17,118.22,117.98,117.99,13311.0,93.7661,93.8058,93.6154,93.6233,13311.0
2021-04-16 12:25:00,117.97,117.99,117.83,117.83,17774.0,93.6074,93.6233,93.4963,93.4963,17774.0
2021-04-16 12:30:00,117.83,117.88,117.75,117.88,16813.0,93.4963,93.536,93.4329,93.536,16813.0
2021-04-16 12:35:00,117.87,117.96,117.79,117.81,11915.0,93.5281,93.5995,93.4646,93.4805,11915.0
2021-04-16 12:40:00,117.82,117.83,117.65,117.72,10349.0,93.4884,93.4963,93.3535,93.409,10349.0
2021-04-16 12:45:00,117.72,117.72,117.53,117.59,11223.0,93.409,93.409,93.2583,93.3059,11223.0
2021-04-16 12:50:00,117.55,117.57,117.33,117.43,16684.0,93.2742,93.29,93.0996,93.1789,16684.0
2021-04-16 12:55:00,117.47,117.58,117.44,117.44,17674.0,93.2107,93.298,93.1869,93.1869,17674.0
2021-04-16 13:00:00,117.43,117.67,117.4,117.49,16042.0,93.1789,93.3694,93.1551,93.2265,16042.0
2021-04-16 13:05:00,117.48,117.83,117.48,117.71,38886.0,93.2186,93.4963,93.2186,93.4011,38886.0
2021-04-16 13:10:00,117.7,117.81,117.7,117.75,12987.0,93.3932,93.4805,93.3932,93.4329,12987.0
2021-04-16 13:15:00,117.71,117.75,117.62,117.65,14439.0,93.4011,93.4329,93.3297,93.3535,14439.0
2021-04-16 13:20:00,117.66,117.8,117.62,117.8,8942.0,93.3614,93.4725,93.3297,93.4725,8942.0
2021-04-16 13:25:00,117.74,117.8,117.69,117.69,5353.0,93.4249,93.4725,93.3852,93.3852,5353.0
2021-04-16 13:30:00,117.68,117.69,117.57,117.63,12074.0,93.3773,93.3852,93.29,93.3376,12074.0
2021-04-16 13:35:00,117.6,117.66,117.53,117.56,7866.0,93.3138,93.3614,93.2583,93.2821,7866.0
2021-04-16 13:40:00,117.53,117.63,117.44,117.63,18169.0,93.2583,93.3376,93.1869,93.3376,18169.0
2021-04-16 13:45:00,117.63,117.73,117.59,117.67,6620.0,93.3376,93.417,93.3059,93.3694,6620.0
2021-04-16 13:50:00,117.65,117.7,117.5,117.58,6958.0,93.3535,93.3932,93.2345,93.298,6958.0
2021-04-16 13:55:00,117.57,117.59,117.33,117.35,20338.0,93.29,93.3059,93.0996,93.1155,20338.0
2021-04-16 14:00:00,117.34,117.58,117.34,117.58,11834.0,93.1075,93.298,93.1075,93.298,11834.0
2021-04-16 14:05:00,117.6,117.6,117.39,117.43,18470.0,93.3138,93.3138,93.1472,93.1789,18470.0
2021-04-16 14:10:00,117.41,117.41,117.12,117.15,14921.0,93.1631,93.1631,92.933,92.9568,14921.0
2021-04-16 14:15:00,117.18,117.33,117.16,117.31,11183.0,92.9806,93.0996,92.9647,93.0837,11183.0
2021-04-16 14:20:00,117.28,117.44,117.27,117.4,10435.0,93.0599,93.1869,93.052,93.1551,10435.0
2021-04-16 14:25:00,117.43,117.43,117.29,117.38,49708.0,93.1789,93.1789,93.0678,93.1393,49708.0
2021-04-16 14:30:00,117.37,117.46,117.34,117.39,14087.0,93.1313,93.2027,93.1075,93.1472,14087.0
2021-04-16 14:35:00,117.37,117.37,117.21,117.25,9145.0,93.1313,93.1313,93.0044,93.0361,9145.0
2021-04-16 14:40:00,117.24,117.33,117.15,117.3,8361.0,93.0282,93.0996,92.9568,93.0758,8361.0
2021-04-16 14:45:00,117.3,117.32,117.17,117.17,9037.0,93.0758,93.0917,92.9726,92.9726,9037.0
2021-04-16 14:50:00,117.18,117.28,117.15,117.23,21715.0,92.9806,93.0599,92.9568,93.0202,21715.0
2021-04-16 14:55:00,117.2,117.29,117.15,117.24,8340.0,92.9964,93.0678,92.9568,93.0282,8340.0
2021-04-16 15:00:00,117.25,117.38,117.16,117.16,17177.0,93.0361,93.1393,92.9647,92.9647,17177.0
2021-04-16 15:05:00,117.15,117.33,117.15,117.24,9376.0,92.9568,93.0996,92.9568,93.0282,9376.0
2021-04-16 15:10:00,117.25,117.39,117.24,117.3,30530.0,93.0361,93.1472,93.0282,93.0758,30530.0
2021-04-16 15:15:00,117.31,117.36,117.27,117.28,6235.0,93.0837,93.1234,93.052,93.0599,6235.0
2021-04-16 15:20:00,117.33,117.44,117.26,117.42,10539.0,93.0996,93.1869,93.044,93.171,10539.0
2021-04-16 15:25:00,117.4,117.57,117.4,117.56,10756.0,93.1551,93.29,93.1551,93.2821,10756.0
2021-04-16 15:30:00,117.57,117.68,117.51,117.58,21564.0,93.29,93.3773,93.2424,93.298,21564.0
2021-04-16 15:35:00,117.56,117.67,117.56,117.67,19217.0,93.2821,93.3694,93.2821,93.3694,19217.0
2021-04-16 15:40:00,117.66,117.79,117.66,117.73,32242.0,93.3614,93.4646,93.3614,93.417,32242.0
2021-04-16 15:45:00,117.74,117.74,117.53,117.58,30471.0,93.4249,93.4249,93.2583,93.298,30471.0
2021-04-16 15:50:00,117.6,117.69,117.27,117.28,57826.0,93.3138,93.3852,93.052,93.0599,57826.0
2021-04-16 15:55:00,117.28,117.33,117.1,117.13,120511.0,93.0599,93.0996,92.9171,92.9409,120511.0
2021-04-19 09:30:00,116.6,116.89,114.95,115.16,81958.0,92.5203,92.7505,91.2111,91.3777,81958.0
2021-04-19 09:35:00,115.19,115.82,115.01,115.69,34621.0,91.4015,91.9014,91.2587,91.7983,34621.0
2021-04-19 09:40:00,115.73,116.33,115.58,116.15,19845.0,91.83,92.3061,91.711,92.1633,19845.0
2021-04-19 09:45:00,116.23,116.82,116.14,116.41,100539.0,92.2268,92.6949,92.1553,92.3696,100539.0
2021-04-19 09:50:00,116.46,116.46,116.08,116.21,16197.0,92.4093,92.4093,92.1077,92.2109,16197.0
2021-04-19 09:55:00,116.12,116.34,116.0,116.34,12394.0,92.1395,92.314,92.0443,92.314,12394.0
2021-04-19 10:00:00,116.28,116.28,115.3,115.34,24811.0,92.2664,92.2664,91.4888,91.5206,24811.0
2021-04-19 10:05:00,115.3,115.5,115.18,115.45,15177.0,91.4888,91.6475,91.3936,91.6078,15177.0
2021-04-19 10:10:00,115.33,115.77,115.06,115.77,21355.0,91.5126,91.8618,91.2984,91.8618,21355.0
2021-04-19 10:15:00,115.94,116.21,115.82,116.13,24940.0,91.9966,92.2109,91.9014,92.1474,24940.0
2021-04-19 10:20:00,116.14,116.3,116.08,116.17,9842.0,92.1553,92.2823,92.1077,92.1791,9842.0
2021-04-19 10:25:00,116.09,116.28,116.0,116.16,15165.0,92.1157,92.2664,92.0443,92.1712,15165.0
2021-04-19 10:30:00,116.18,116.2,115.87,115.9,23162.0,92.1871,92.203,91.9411,91.9649,23162.0
2021-04-19 10:35:00,115.93,116.17,115.87,116.03,9356.0,91.9887,92.1791,91.9411,92.0681,9356.0
2021-04-19 10:40:00,116.02,116.06,115.78,115.84,9349.0,92.0601,92.0919,91.8697,91.9173,9349.0
2021-04-19 10:45:00,115.82,115.89,115.6,115.87,11564.0,91.9014,91.957,91.7269,91.9411,11564.0
2021-04-19 10:50:00,115.83,115.98,115.68,115.88,10179.0,91.9094,92.0284,91.7903,91.949,10179.0
2021-04-19 10:55:00,115.93,115.93,115.47,115.51,14877.0,91.9887,91.9887,91.6237,91.6554,14877.0
2021-04-19 11:00:00,115.5,115.66,115.44,115.5,7084.0,91.6475,91.7745,91.5999,91.6475,7084.0
2021-04-19 11:05:00,115.5,115.55,115.37,115.37,10554.0,91.6475,91.6872,91.5444,91.5444,10554.0
2021-04-19 11:10:00,115.37,115.6,115.3,115.56,10187.0,91.5444,91.7269,91.4888,91.6951,10187.0
2021-04-19 11:15:00,115.52,115.97,115.52,115.9,11344.0,91.6634,92.0204,91.6634,91.9649,11344.0
2021-04-19 11:20:00,115.92,116.24,115.92,115.97,12116.0,91.9808,92.2347,91.9808,92.0204,12116.0
2021-04-19 11:25:00,115.93,116.23,115.88,116.2,24204.0,91.9887,92.2268,91.949,92.203,24204.0
2021-04-19 11:30:00,116.23,116.44,116.23,116.38,11771.0,92.2268,92.3934,92.2268,92.3458,11771.0
2021-04-19 11:35:00,116.34,116.34,116.07,116.07,7222.0,92.314,92.314,92.0998,92.0998,7222.0
2021-04-19 11:40:00,116.1,116.1,115.7,115.76,15396.0,92.1236,92.1236,91.8062,91.8538,15396.0
2021-04-19 11:45:00,115.74,115.91,115.71,115.87,6009.0,91.8379,91.9728,91.8141,91.9411,6009.0
2021-04-19 11:50:00,115.91,116.09,115.91,115.98,5392.0,91.9728,92.1157,91.9728,92.0284,5392.0
2021-04-19 11:55:00,115.98,115.98,115.84,115.89,5048.0,92.0284,92.0284,91.9173,91.957,5048.0
2021-04-19 12:00:00,115.89,116.04,115.76,115.76,7494.0,91.957,92.076,91.8538,91.8538,7494.0
2021-04-19 12:05:00,115.77,116.14,115.72,116.07,23549.0,91.8618,92.1553,91.8221,92.0998,23549.0
2021-04-19 12:10:00,116.08,116.15,115.95,116.01,10295.0,92.1077,92.1633,92.0046,92.0522,10295.0
2021-04-19 12:15:00,116.0,116.07,115.97,115.98,6895.0,92.0443,92.0998,92.0204,92.0284,6895.0
2021-04-19 12:20:00,116.02,116.26,116.0,116.16,9548.0,92.0601,92.2506,92.0443,92.1712,9548.0
2021-04-19 12:25:00,116.16,116.21,116.03,116.07,9507.0,92.1712,92.2109,92.0681,92.0998,9507.0
2021-04-19 12:30:00,116.06,116.19,115.95,116.09,18133.0,92.0919,92.195,92.0046,92.1157,18133.0
2021-04-19 12:35:00,116.11,116.46,116.1,116.44,21584.0,92.1315,92.4093,92.1236,92.3934,21584.0
2021-04-19 12:40:00,116.43,116.44,116.12,116.19,17343.0,92.3855,92.3934,92.1395,92.195,17343.0
2021-04-19 12:45:00,116.19,116.25,116.14,116.22,7021.0,92.195,92.2426,92.1553,92.2188,7021.0
2021-04-19 12:50:00,116.22,116.3,116.16,116.25,4140.0,92.2188,92.2823,92.1712,92.2426,4140.0
2021-04-19 12:55:00,116.23,116.24,116.03,116.03,6562.0,92.2268,92.2347,92.0681,92.0681,6562.0
2021-04-19 13:00:00,116.0,116.17,116.0,116.17,6484.0,92.0443,92.1791,92.0443,92.1791,6484.0
2021-04-19 13:05:00,116.17,116.24,116.07,116.07,6586.0,92.1791,92.2347,92.0998,92.0998,6586.0
2021-04-19 13:10:00,116.09,116.21,116.07,116.11,13658.0,92.1157,92.2109,92.0998,92.1315,13658.0
2021-04-19 13:15:00,116.13,116.33,116.13,116.32,4451.0,92.1474,92.3061,92.1474,92.2982,4451.0
2021-04-19 13:20:00,116.32,116.33,116.2,116.21,5903.0,92.2982,92.3061,92.203,92.2109,5903.0
2021-04-19 13:25:00,116.18,116.2,116.11,116.18,4830.0,92.1871,92.203,92.1315,92.1871,4830.0
2021-04-19 13:30:00,116.1,116.11,115.99,116.07,6341.0,92.1236,92.1315,92.0363,92.0998,6341.0
2021-04-19 13:35:00,116.09,116.36,116.09,116.32,8015.0,92.1157,92.3299,92.1157,92.2982,8015.0
2021-04-19 13:40:00,116.3,116.36,116.11,116.11,54641.0,92.2823,92.3299,92.1315,92.1315,54641.0
2021-04-19 13:45:00,116.09,116.16,116.02,116.1,7823.0,92.1157,92.1712,92.0601,92.1236,7823.0
2021-04-19 13:50:00,116.1,116.19,116.09,116.09,3668.0,92.1236,92.195,92.1157,92.1157,3668.0
2021-04-19 13:55:00,116.1,116.24,116.1,116.24,3282.0,92.1236,92.2347,92.1236,92.2347,3282.0
2021-04-19 14:00:00,116.2,116.5,116.13,116.5,8278.0,92.203,92.441,92.1474,92.441,8278.0
2021-04-19 14:05:00,116.53,116.54,116.41,116.45,2955.0,92.4648,92.4727,92.3696,92.4013,2955.0
2021-04-19 14:10:00,116.47,116.53,116.41,116.46,9427.0,92.4172,92.4648,92.3696,92.4093,9427.0
2021-04-19 14:15:00,116.51,116.61,116.47,116.5,12165.0,92.4489,92.5283,92.4172,92.441,12165.0
2021-04-19 14:20:00,116.54,116.65,116.48,116.65,2175.0,92.4727,92.56,92.4251,92.56,2175.0
2021-04-19 14:25:00,116.64,116.71,116.59,116.6,5797.0,92.5521,92.6076,92.5124,92.5203,5797.0
2021-04-19 14:30:00,116.59,116.65,116.5,116.65,4241.0,92.5124,92.56,92.441,92.56,4241.0
2021-04-19 14:35:00,116.65,116.68,116.47,116.47,4865.0,92.56,92.5838,92.4172,92.4172,4865.0
2021-04-19 14:40:00,116.5,116.57,116.42,116.55,5110.0,92.441,92.4965,92.3775,92.4807,5110.0
2021-04-19 14:45:00,116.53,116.6,116.47,116.59,2763.0,92.4648,92.5203,92.4172,92.5124,2763.0
2021-04-19 14:50:00,116.65,116.65,116.48,116.57,11610.0,92.56,92.56,92.4251,92.4965,11610.0
2021-04-19 14:55:00,116.57,116.61,116.52,116.52,5817.0,92.4965,92.5283,92.4569,92.4569,5817.0
2021-04-19 15:00:00,116.53,116.64,116.52,116.55,7419.0,92.4648,92.5521,92.4569,92.4807,7419.0
2021-04-19 15:05:00,116.55,116.73,116.55,116.71,3347.0,92.4807,92.6235,92.4807,92.6076,3347.0
2021-04-19 15:10:00,116.71,116.76,116.52,116.55,8840.0,92.6076,92.6473,92.4569,92.4807,8840.0
2021-04-19 15:15:00,116.56,116.66,116.38,116.39,8651.0,92.4886,92.568,92.3458,92.3537,8651.0
2021-04-19 15:20:00,116.38,116.53,116.3,116.35,14307.0,92.3458,92.4648,92.2823,92.322,14307.0
2021-04-19 15:25:00,116.36,116.48,116.3,116.3,6789.0,92.3299,92.4251,92.2823,92.2823,6789.0
2021-04-19 15:30:00,116.31,116.45,116.25,116.41,7378.0,92.2902,92.4013,92.2426,92.3696,7378.0
2021-04-19 15:35:00,116.36,116.44,116.33,116.41,8026.0,92.3299,92.3934,92.3061,92.3696,8026.0
2021-04-19 15:40:00,116.41,116.61,116.4,116.61,14342.0,92.3696,92.5283,92.3616,92.5283,14342.0
2021-04-19 15:45:00,116.62,116.63,116.52,116.56,18362.0,92.5362,92.5441,92.4569,92.4886,18362.0
2021-04-19 15:50:00,116.52,116.78,116.48,116.69,42449.0,92.4569,92.6632,92.4251,92.5918,42449.0
2021-04-19 15:55:00,116.68,116.7,116.48,116.56,70406.0,92.5838,92.5997,92.4251,92.4886,70406.0
2021-04-20 09:30:00,115.51,116.01,115.21,116.0,51379.0,91.6554,92.0522,91.4174,92.0443,51379.0
2021-04-20 09:35:00,116.09,116.17,115.68,115.92,13200.0,92.1157,92.1791,91.7903,91.9808,13200.0
2021-04-20 09:40:00,115.9,116.28,115.79,116.28,12115.0,91.9649,92.2664,91.8776,92.2664,12115.0
2021-04-20 09:45:00,116.35,116.42,116.08,116.35,22291.0,92.322,92.3775,92.1077,92.322,22291.0
2021-04-20 09:50:00,116.34,116.39,115.93,116.06,21414.0,92.314,92.3537,91.9887,92.0919,21414.0
2021-04-20 09:55:00,116.24,116.33,115.97,116.2,5059.0,92.2347,92.3061,92.0204,92.203,5059.0
2021-04-20 10:00:00,116.21,116.29,115.75,115.76,20456.0,92.2109,92.2744,91.8459,91.8538,20456.0
2021-04-20 10:05:00,115.75,115.91,115.71,115.77,21778.0,91.8459,91.9728,91.8141,91.8618,21778.0
2021-04-20 10:10:00,115.78,115.93,115.35,115.52,24359.0,91.8697,91.9887,91.5285,91.6634,24359.0
2021-04-20 10:15:00,115.57,115.57,115.35,115.4,12869.0,91.7031,91.7031,91.5285,91.5682,12869.0
2021-04-20 10:20:00,115.33,115.51,115.14,115.4,26052.0,91.5126,91.6554,91.3619,91.5682,26052.0
2021-04-20 10:25:00,115.49,115.5,114.9,115.02,30683.0,91.6396,91.6475,91.1714,91.2666,30683.0
2021-04-20 10:30:00,114.99,115.2,114.76,114.8,34409.0,91.2428,91.4095,91.0603,91.0921,34409.0
2021-04-20 10:35:00,114.75,114.86,114.56,114.84,55344.0,91.0524,91.1397,90.9016,91.1238,55344.0
2021-04-20 10:40:00,114.84,114.94,114.06,114.14,36932.0,91.1238,91.2032,90.5049,90.5684,36932.0
2021-04-20 10:45:00,114.09,114.09,113.7,113.72,29025.0,90.5287,90.5287,90.2192,90.2351,29025.0
2021-04-20 10:50:00,113.65,113.76,113.2,113.39,39008.0,90.1796,90.2668,89.8225,89.9733,39008.0
2021-04-20 10:55:00,113.31,113.76,113.12,113.62,26732.0,89.9098,90.2668,89.759,90.1558,26732.0
2021-04-20 11:00:00,113.66,113.77,113.52,113.76,32885.0,90.1875,90.2748,90.0764,90.2668,32885.0
2021-04-20 11:05:00,113.8,114.07,113.8,114.02,21824.0,90.2986,90.5128,90.2986,90.4732,21824.0
2021-04-20 11:10:00,114.02,114.11,113.91,114.05,12028.0,90.4732,90.5446,90.3859,90.497,12028.0
2021-04-20 11:15:00,114.05,114.05,113.57,113.68,13784.0,90.497,90.497,90.1161,90.2034,13784.0
2021-04-20 11:20:00,113.71,113.74,113.39,113.45,25428.0,90.2272,90.251,89.9733,90.0209,25428.0
2021-04-20 11:25:00,113.49,113.9,113.49,113.89,19311.0,90.0526,90.3779,90.0526,90.37,19311.0
2021-04-20 11:30:00,113.85,113.9,113.67,113.82,23183.0,90.3383,90.3779,90.1954,90.3145,23183.0
2021-04-20 11:35:00,113.85,113.88,113.18,113.26,16924.0,90.3383,90.3621,89.8066,89.8701,16924.0
2021-04-20 11:40:00,113.34,113.73,113.31,113.65,12574.0,89.9336,90.243,89.9098,90.1796,12574.0
2021-04-20 11:45:00,113.64,113.69,113.44,113.6,14710.0,90.1716,90.2113,90.0129,90.1399,14710.0
2021-04-20 11:50:00,113.64,113.7,113.49,113.59,15960.0,90.1716,90.2192,90.0526,90.132,15960.0
2021-04-20 11:55:00,113.59,113.82,113.53,113.77,15837.0,90.132,90.3145,90.0843,90.2748,15837.0
2021-04-20 12:00:00,113.77,113.79,113.5,113.55,20903.0,90.2748,90.2907,90.0605,90.1002,20903.0
2021-04-20 12:05:00,113.57,113.72,113.55,113.58,9840.0,90.1161,90.2351,90.1002,90.124,9840.0
2021-04-20 12:10:00,113.57,113.88,113.56,113.88,11520.0,90.1161,90.3621,90.1082,90.3621,11520.0
2021-04-20 12:15:00,113.9,114.01,113.73,113.9,55231.0,90.3779,90.4652,90.243,90.3779,55231.0
2021-04-20 12:20:00,113.9,113.95,113.8,113.86,14447.0,90.3779,90.4176,90.2986,90.3462,14447.0
2021-04-20 12:25:00,113.91,113.99,113.74,113.77,13709.0,90.3859,90.4493,90.251,90.2748,13709.0
2021-04-20 12:30:00,113.76,113.84,113.69,113.79,14788.0,90.2668,90.3303,90.2113,90.2907,14788.0
2021-04-20 12:35:00,113.82,113.91,113.77,113.81,6804.0,90.3145,90.3859,90.2748,90.3065,6804.0
2021-04-20 12:40:00,113.81,113.96,113.69,113.95,18236.0,90.3065,90.4255,90.2113,90.4176,18236.0
2021-04-20 12:45:00,113.96,114.03,113.77,113.87,16011.0,90.4255,90.4811,90.2748,90.3541,16011.0
2021-04-20 12:50:00,113.85,113.89,113.73,113.73,9593.0,90.3383,90.37,90.243,90.243,9593.0
2021-04-20 12:55:00,113.72,114.02,113.72,114.02,16932.0,90.2351,90.4732,90.2351,90.4732,16932.0
2021-04-20 13:00:00,114.02,114.02,113.75,113.79,15907.0,90.4732,90.4732,90.2589,90.2907,15907.0
2021-04-20 13:05:00,113.8,113.95,113.79,113.87,6250.0,90.2986,90.4176,90.2907,90.3541,6250.0
2021-04-20 13:10:00,113.86,114.08,113.81,114.05,16464.0,90.3462,90.5208,90.3065,90.497,16464.0
2021-04-20 13:15:00,114.02,114.04,113.93,113.95,13255.0,90.4732,90.489,90.4017,90.4176,13255.0
2021-04-20 13:20:00,113.96,113.97,113.66,113.7,11044.0,90.4255,90.4335,90.1875,90.2192,11044.0
2021-04-20 13:25:00,113.66,113.69,113.6,113.6,8349.0,90.1875,90.2113,90.1399,90.1399,8349.0
2021-04-20 13:30:00,113.59,113.59,113.44,113.45,8004.0,90.132,90.132,90.0129,90.0209,8004.0
2021-04-20 13:35:00,113.45,113.65,113.42,113.56,17100.0,90.0209,90.1796,89.9971,90.1082,17100.0
2021-04-20 13:40:00,113.54,113.68,113.52,113.68,5077.0,90.0923,90.2034,90.0764,90.2034,5077.0
2021-04-20 13:45:00,113.69,113.83,113.61,113.74,3671.0,90.2113,90.3224,90.1478,90.251,3671.0
2021-04-20 13:50:00,113.73,113.85,113.68,113.69,7953.0,90.243,90.3383,90.2034,90.2113,7953.0
2021-04-20 13:55:00,113.75,113.82,113.65,113.82,4413.0,90.2589,90.3145,90.1796,90.3145,4413.0
2021-04-20 14:00:00,113.81,113.84,113.76,113.81,3937.0,90.3065,90.3303,90.2668,90.3065,3937.0
2021-04-20 14:05:00,113.88,113.93,113.72,113.93,6939.0,90.3621,90.4017,90.2351,90.4017,6939.0
2021-04-20 14:10:00,113.96,114.1,113.93,114.09,11406.0,90.4255,90.5366,90.4017,90.5287,11406.0
2021-04-20 14:15:00,114.07,114.19,113.99,114.19,6631.0,90.5128,90.608,90.4493,90.608,6631.0
2021-04-20 14:20:00,114.18,114.25,113.93,113.93,13447.0,90.6001,90.6557,90.4017,90.4017,13447.0
2021-04-20 14:25:00,113.92,113.97,113.75,113.81,6587.0,90.3938,90.4335,90.2589,90.3065,6587.0
2021-04-20 14:30:00,113.8,113.8,113.67,113.72,5402.0,90.2986,90.2986,90.1954,90.2351,5402.0
2021-04-20 14:35:00,113.72,113.72,113.5,113.58,15828.0,90.2351,90.2351,90.0605,90.124,15828.0
2021-04-20 14:40:00,113.61,113.64,113.47,113.55,8500.0,90.1478,90.1716,90.0367,90.1002,8500.0
2021-04-20 14:45:00,113.52,113.65,113.51,113.62,10456.0,90.0764,90.1796,90.0685,90.1558,10456.0
2021-04-20 14:50:00,113.6,113.64,113.46,113.46,9178.0,90.1399,90.1716,90.0288,90.0288,9178.0
2021-04-20 14:55:00,113.47,113.47,113.26,113.31,15831.0,90.0367,90.0367,89.8701,89.9098,15831.0
2021-04-20 15:00:00,113.33,113.52,113.27,113.49,10588.0,89.9256,90.0764,89.878,90.0526,10588.0
2021-04-20 15:05:00,113.47,113.6,113.47,113.55,14670.0,90.0367,90.1399,90.0367,90.1002,14670.0
2021-04-20 15:10:00,113.55,113.73,113.52,113.71,27322.0,90.1002,90.243,90.0764,90.2272,27322.0
2021-04-20 15:15:00,113.75,113.88,113.7,113.87,8846.0,90.2589,90.3621,90.2192,90.3541,8846.0
2021-04-20 15:20:00,113.87,113.95,113.77,113.87,15717.0,90.3541,90.4176,90.2748,90.3541,15717.0
2021-04-20 15:25:00,113.88,113.97,113.83,113.87,8915.0,90.3621,90.4335,90.3224,90.3541,8915.0
2021-04-20 15:30:00,113.85,114.01,113.64,114.01,15662.0,90.3383,90.4652,90.1716,90.4652,15662.0
2021-04-20 15:35:00,114.0,114.2,114.0,114.16,19909.0,90.4573,90.616,90.4573,90.5842,19909.0
2021-04-20 15:40:00,114.14,114.21,114.07,114.18,15523.0,90.5684,90.6239,90.5128,90.6001,15523.0
2021-04-20 15:45:00,114.19,114.36,114.13,114.36,41367.0,90.608,90.7429,90.5604,90.7429,41367.0
2021-04-20 15:50:00,114.35,114.6,114.34,114.57,39259.0,90.735,90.9334,90.7271,90.9096,39259.0
2021-04-20 15:55:00,114.57,114.58,114.22,114.28,87504.0,90.9096,90.9175,90.6319,90.6795,87504.0
2021-04-21 09:30:00,113.97,114.08,112.61,113.38,59397.0,90.4335,90.5208,89.3543,89.9653,59397.0
2021-04-21 09:35:00,113.34,114.24,113.34,114.23,14956.0,89.9336,90.6477,89.9336,90.6398,14956.0
2021-04-21 09:40:00,114.2,114.66,114.12,114.3,23162.0,90.616,90.981,90.5525,90.6953,23162.0
2021-04-21 09:45:00,114.39,114.93,114.21,114.87,23553.0,90.7667,91.1952,90.6239,91.1476,23553.0
2021-04-21 09:50:00,114.82,114.92,114.55,114.86,8848.0,91.1079,91.1873,90.8937,91.1397,8848.0
2021-04-21 09:55:00,114.81,114.89,114.55,114.7,8958.0,91.1,91.1635,90.8937,91.0127,8958.0
2021-04-21 10:00:00,114.69,115.22,114.61,115.02,14037.0,91.0048,91.4253,90.9413,91.2666,14037.0
2021-04-21 10:05:00,114.99,115.39,114.99,115.25,18253.0,91.2428,91.5602,91.2428,91.4491,18253.0
2021-04-21 10:10:00,115.18,115.7,115.18,115.56,16534.0,91.3936,91.8062,91.3936,91.6951,16534.0
2021-04-21 10:15:00,115.59,116.1,115.55,116.1,27272.0,91.7189,92.1236,91.6872,92.1236,27272.0
2021-04-21 10:20:00,116.05,116.36,116.0,116.36,25710.0,92.0839,92.3299,92.0443,92.3299,25710.0
2021-04-21 10:25:00,116.38,116.39,116.04,116.24,17757.0,92.3458,92.3537,92.076,92.2347,17757.0
2021-04-21 10:30:00,116.24,116.24,115.59,115.72,11738.0,92.2347,92.2347,91.7189,91.8221,11738.0
2021-04-21 10:35:00,115.82,116.04,115.8,115.94,9541.0,91.9014,92.076,91.8856,91.9966,9541.0
2021-04-21 10:40:00,115.99,116.37,115.87,116.34,12988.0,92.0363,92.3378,91.9411,92.314,12988.0
2021-04-21 10:45:00,116.37,116.79,116.25,116.79,39820.0,92.3378,92.6711,92.2426,92.6711,39820.0
2021-04-21 10:50:00,116.77,117.09,116.7,117.01,41251.0,92.6552,92.9092,92.5997,92.8457,41251.0
2021-04-21 10:55:00,117.01,117.02,116.78,116.96,21180.0,92.8457,92.8536,92.6632,92.806,21180.0
2021-04-21 11:00:00,117.0,117.02,116.87,116.88,25868.0,92.8377,92.8536,92.7346,92.7425,25868.0
2021-04-21 11:05:00,116.87,116.87,116.7,116.77,11615.0,92.7346,92.7346,92.5997,92.6552,11615.0
2021-04-21 11:10:00,116.77,116.78,116.55,116.62,16001.0,92.6552,92.6632,92.4807,92.5362,16001.0
2021-04-21 11:15:00,116.63,116.72,116.44,116.48,8337.0,92.5441,92.6156,92.3934,92.4251,8337.0
2021-04-21 11:20:00,116.5,116.59,116.34,116.49,14912.0,92.441,92.5124,92.314,92.4331,14912.0
2021-04-21 11:25:00,116.53,116.74,116.39,116.49,19321.0,92.4648,92.6314,92.3537,92.4331,19321.0
2021-04-21 11:30:00,116.44,116.76,116.42,116.57,21955.0,92.3934,92.6473,92.3775,92.4965,21955.0
2021-04-21 11:35:00,116.54,116.54,116.22,116.23,5102.0,92.4727,92.4727,92.2188,92.2268,5102.0
2021-04-21 11:40:00,116.21,116.35,116.15,116.24,9025.0,92.2109,92.322,92.1633,92.2347,9025.0
2021-04-21 11:45:00,116.28,116.46,116.28,116.38,6141.0,92.2664,92.4093,92.2664,92.3458,6141.0
2021-04-21 11:50:00,116.36,116.5,116.33,116.4,3121.0,92.3299,92.441,92.3061,92.3616,3121.0
2021-04-21 11:55:00,116.41,116.53,116.4,116.5,9288.0,92.3696,92.4648,92.3616,92.441,9288.0
2021-04-21 12:00:00,116.52,116.65,116.48,116.49,7607.0,92.4569,92.56,92.4251,92.4331,7607.0
2021-04-21 12:05:00,116.53,116.66,116.52,116.58,4942.0,92.4648,92.568,92.4569,92.5045,4942.0
2021-04-21 12:10:00,116.58,116.66,116.56,116.59,2567.0,92.5045,92.568,92.4886,92.5124,2567.0
2021-04-21 12:15:00,116.6,116.63,116.47,116.47,6000.0,92.5203,92.5441,92.4172,92.4172,6000.0
2021-04-21 12:20:00,116.48,116.65,116.4,116.65,6791.0,92.4251,92.56,92.3616,92.56,6791.0
2021-04-21 12:25:00,116.65,116.69,116.5,116.55,5333.0,92.56,92.5918,92.441,92.4807,5333.0
2021-04-21 12:30:00,116.56,116.95,116.54,116.87,13129.0,92.4886,92.7981,92.4727,92.7346,13129.0
2021-04-21 12:35:00,116.9,117.03,116.9,116.97,24259.0,92.7584,92.8615,92.7584,92.8139,24259.0
2021-04-21 12:40:00,116.99,117.0,116.65,116.75,11258.0,92.8298,92.8377,92.56,92.6394,11258.0
2021-04-21 12:45:00,116.73,116.79,116.62,116.72,5997.0,92.6235,92.6711,92.5362,92.6156,5997.0
2021-04-21 12:50:00,116.73,116.73,116.6,116.61,4500.0,92.6235,92.6235,92.5203,92.5283,4500.0
2021-04-21 12:55:00,116.58,116.69,116.58,116.66,4649.0,92.5045,92.5918,92.5045,92.568,4649.0
2021-04-21 13:00:00,116.7,116.72,116.62,116.69,2855.0,92.5997,92.6156,92.5362,92.5918,2855.0
2021-04-21 13:05:00,116.69,116.81,116.68,116.77,4364.0,92.5918,92.687,92.5838,92.6552,4364.0
2021-04-21 13:10:00,116.73,116.84,116.72,116.81,2621.0,92.6235,92.7108,92.6156,92.687,2621.0
2021-04-21 13:15:00,116.76,116.83,116.68,116.83,2414.0,92.6473,92.7028,92.5838,92.7028,2414.0
2021-04-21 13:20:00,116.81,116.95,116.8,116.84,8143.0,92.687,92.7981,92.679,92.7108,8143.0
2021-04-21 13:25:00,116.81,116.84,116.68,116.72,7991.0,92.687,92.7108,92.5838,92.6156,7991.0
2021-04-21 13:30:00,116.78,116.95,116.78,116.88,21755.0,92.6632,92.7981,92.6632,92.7425,21755.0
2021-04-21 13:35:00,116.83,116.85,116.73,116.8,9152.0,92.7028,92.7187,92.6235,92.679,9152.0
2021-04-21 13:40:00,116.86,116.9,116.82,116.87,9002.0,92.7267,92.7584,92.6949,92.7346,9002.0
2021-04-21 13:45:00,116.89,117.17,116.89,117.01,15848.0,92.7505,92.9726,92.7505,92.8457,15848.0
2021-04-21 13:50:00,117.02,117.13,117.01,117.13,5342.0,92.8536,92.9409,92.8457,92.9409,5342.0
2021-04-21 13:55:00,117.14,117.22,117.11,117.14,4596.0,92.9488,93.0123,92.925,92.9488,4596.0
2021-04-21 14:00:00,117.17,117.32,117.17,117.22,9355.0,92.9726,93.0917,92.9726,93.0123,9355.0
2021-04-21 14:05:00,117.24,117.32,117.13,117.14,4291.0,93.0282,93.0917,92.9409,92.9488,4291.0
2021-04-21 14:10:00,117.12,117.24,117.09,117.22,4364.0,92.933,93.0282,92.9092,93.0123,4364.0
2021-04-21 14:15:00,117.23,117.25,117.11,117.22,5084.0,93.0202,93.0361,92.925,93.0123,5084.0
2021-04-21 14:20:00,117.22,117.32,117.2,117.3,7411.0,93.0123,93.0917,92.9964,93.0758,7411.0
2021-04-21 14:25:00,117.34,117.39,117.22,117.25,5962.0,93.1075,93.1472,93.0123,93.0361,5962.0
2021-04-21 14:30:00,117.28,117.43,117.25,117.36,5959.0,93.0599,93.1789,93.0361,93.1234,5959.0
2021-04-21 14:35:00,117.36,117.42,117.26,117.31,7055.0,93.1234,93.171,93.044,93.0837,7055.0
2021-04-21 14:40:00,117.31,117.36,117.16,117.28,11421.0,93.0837,93.1234,92.9647,93.0599,11421.0
2021-04-21 14:45:00,117.25,117.36,117.22,117.28,11732.0,93.0361,93.1234,93.0123,93.0599,11732.0
2021-04-21 14:50:00,117.28,117.65,117.27,117.53,85593.0,93.0599,93.3535,93.052,93.2583,85593.0
2021-04-21 14:55:00,117.57,117.64,117.53,117.64,6828.0,93.29,93.3456,93.2583,93.3456,6828.0
2021-04-21 15:00:00,117.63,117.75,117.63,117.66,8278.0,93.3376,93.4329,93.3376,93.3614,8278.0
2021-04-21 15:05:00,117.64,117.66,117.44,117.55,12540.0,93.3456,93.3614,93.1869,93.2742,12540.0
2021-04-21 15:10:00,117.56,117.7,117.56,117.64,8426.0,93.2821,93.3932,93.2821,93.3456,8426.0
2021-04-21 15:15:00,117.65,117.7,117.52,117.56,6621.0,93.3535,93.3932,93.2504,93.2821,6621.0
2021-04-21 15:20:00,117.54,117.56,117.45,117.53,10084.0,93.2662,93.2821,93.1948,93.2583,10084.0
2021-04-21 15:25:00,117.53,117.53,117.3,117.33,10555.0,93.2583,93.2583,93.0758,93.0996,10555.0
2021-04-21 15:30:00,117.33,117.64,117.28,117.6,21785.0,93.0996,93.3456,93.0599,93.3138,21785.0
2021-04-21 15:35:00,117.61,117.9,117.6,117.76,26200.0,93.3218,93.5519,93.3138,93.4408,26200.0
2021-04-21 15:40:00,117.75,117.75,117.54,117.6,17161.0,93.4329,93.4329,93.2662,93.3138,17161.0
2021-04-21 15:45:00,117.59,117.79,117.57,117.71,14352.0,93.3059,93.4646,93.29,93.4011,14352.0
2021-04-21 15:50:00,117.75,117.89,117.68,117.74,43087.0,93.4329,93.5439,93.3773,93.4249,43087.0
2021-04-21 15:55:00,117.74,117.81,117.38,117.71,128638.0,93.4249,93.4805,93.1393,93.4011,128638.0
2021-04-22 09:30:00,117.78,117.78,116.98,117.39,45357.0,93.4567,93.4567,92.8219,93.1472,45357.0
2021-04-22 09:35:00,117.43,117.55,117.05,117.32,33020.0,93.1789,93.2742,92.8774,93.0917,33020.0
2021-04-22 09:40:00,117.2,117.84,117.15,117.83,30148.0,92.9964,93.5043,92.9568,93.4963,30148.0
2021-04-22 09:45:00,117.8,118.24,117.66,118.23,28675.0,93.4725,93.8217,93.3614,93.8137,28675.0
2021-04-22 09:50:00,118.23,118.44,117.99,118.44,19347.0,93.8137,93.9804,93.6233,93.9804,19347.0
2021-04-22 09:55:00,118.44,118.8,118.33,118.73,39364.0,93.9804,94.266,93.8931,94.2105,39364.0
2021-04-22 10:00:00,118.69,118.8,118.33,118.52,23303.0,94.1787,94.266,93.8931,94.0438,23303.0
2021-04-22 10:05:00,118.58,119.06,118.58,119.01,27220.0,94.0914,94.4723,94.0914,94.4326,27220.0
2021-04-22 10:10:00,118.98,119.0,118.61,118.64,18036.0,94.4088,94.4247,94.1153,94.1391,18036.0
2021-04-22 10:15:00,118.63,118.65,118.18,118.3,17714.0,94.1311,94.147,93.7741,93.8693,17714.0
2021-04-22 10:20:00,118.38,118.59,118.13,118.59,7864.0,93.9327,94.0994,93.7344,94.0994,7864.0
2021-04-22 10:25:00,118.64,118.67,118.31,118.36,7108.0,94.1391,94.1629,93.8772,93.9169,7108.0
2021-04-22 10:30:00,118.39,118.71,118.29,118.67,10510.0,93.9407,94.1946,93.8613,94.1629,10510.0
2021-04-22 10:35:00,118.69,118.79,118.41,118.42,17315.0,94.1787,94.2581,93.9566,93.9645,17315.0
2021-04-22 10:40:00,118.38,118.59,118.38,118.51,12562.0,93.9327,94.0994,93.9327,94.0359,12562.0
2021-04-22 10:45:00,118.48,118.48,117.78,117.82,13232.0,94.0121,94.0121,93.4567,93.4884,13232.0
2021-04-22 10:50:00,117.88,117.88,117.55,117.62,33336.0,93.536,93.536,93.2742,93.3297,33336.0
2021-04-22 10:55:00,117.61,117.67,117.53,117.6,22453.0,93.3218,93.3694,93.2583,93.3138,22453.0
2021-04-22 11:00:00,117.6,117.69,117.47,117.61,29237.0,93.3138,93.3852,93.2107,93.3218,29237.0
2021-04-22 11:05:00,117.61,117.97,117.57,117.97,10454.0,93.3218,93.6074,93.29,93.6074,10454.0
2021-04-22 11:10:00,117.91,118.2,117.91,118.15,8969.0,93.5598,93.7899,93.5598,93.7502,8969.0
2021-04-22 11:15:00,118.13,118.3,118.06,118.3,15015.0,93.7344,93.8693,93.6788,93.8693,15015.0
2021-04-22 11:20:00,118.26,118.4,118.24,118.28,38170.0,93.8375,93.9486,93.8217,93.8534,38170.0
2021-04-22 11:25:00,118.29,118.3,118.05,118.09,15622.0,93.8613,93.8693,93.6709,93.7026,15622.0
2021-04-22 11:30:00,118.1,118.2,117.81,118.06,39694.0,93.7106,93.7899,93.4805,93.6788,39694.0
2021-04-22 11:35:00,118.09,118.21,118.01,118.2,18343.0,93.7026,93.7979,93.6392,93.7899,18343.0
2021-04-22 11:40:00,118.2,118.21,117.88,117.88,8978.0,93.7899,93.7979,93.536,93.536,8978.0
2021-04-22 11:45:00,117.88,117.88,117.66,117.75,23623.0,93.536,93.536,93.3614,93.4329,23623.0
2021-04-22 11:50:00,117.81,117.83,117.74,117.83,7609.0,93.4805,93.4963,93.4249,93.4963,7609.0
2021-04-22 11:55:00,117.81,118.06,117.81,117.84,15100.0,93.4805,93.6788,93.4805,93.5043,15100.0
2021-04-22 12:00:00,117.8,117.9,117.76,117.78,12948.0,93.4725,93.5519,93.4408,93.4567,12948.0
2021-04-22 12:05:00,117.77,117.94,117.75,117.84,15528.0,93.4487,93.5836,93.4329,93.5043,15528.0
2021-04-22 12:10:00,117.89,117.89,117.71,117.73,9279.0,93.5439,93.5439,93.4011,93.417,9279.0
2021-04-22 12:15:00,117.71,117.79,117.64,117.78,5451.0,93.4011,93.4646,93.3456,93.4567,5451.0
2021-04-22 12:20:00,117.78,118.01,117.78,118.01,6110.0,93.4567,93.6392,93.4567,93.6392,6110.0
2021-04-22 12:25:00,118.05,118.24,118.05,118.08,17540.0,93.6709,93.8217,93.6709,93.6947,17540.0
2021-04-22 12:30:00,118.08,118.21,118.02,118.19,7679.0,93.6947,93.7979,93.6471,93.782,7679.0
2021-04-22 12:35:00,118.21,118.39,118.2,118.35,9475.0,93.7979,93.9407,93.7899,93.9089,9475.0
2021-04-22 12:40:00,118.33,118.33,118.14,118.2,10477.0,93.8931,93.8931,93.7423,93.7899,10477.0
2021-04-22 12:45:00,118.19,118.31,118.15,118.31,17329.0,93.782,93.8772,93.7502,93.8772,17329.0
2021-04-22 12:50:00,118.29,118.29,118.22,118.25,7128.0,93.8613,93.8613,93.8058,93.8296,7128.0
2021-04-22 12:55:00,118.25,118.32,118.12,118.32,13399.0,93.8296,93.8851,93.7264,93.8851,13399.0
2021-04-22 13:00:00,118.32,118.36,118.2,118.2,11622.0,93.8851,93.9169,93.7899,93.7899,11622.0
2021-04-22 13:05:00,118.2,118.23,117.29,117.41,22007.0,93.7899,93.8137,93.0678,93.1631,22007.0
2021-04-22 13:10:00,117.36,117.37,116.81,117.22,41488.0,93.1234,93.1313,92.687,93.0123,41488.0
2021-04-22 13:15:00,117.23,117.41,116.6,116.62,25175.0,93.0202,93.1631,92.5203,92.5362,25175.0
2021-04-22 13:20:00,116.61,117.46,116.59,117.46,26572.0,92.5283,93.2027,92.5124,93.2027,26572.0
2021-04-22 13:25:00,117.43,117.81,117.31,117.69,15894.0,93.1789,93.4805,93.0837,93.3852,15894.0
2021-04-22 13:30:00,117.69,117.72,117.48,117.72,10424.0,93.3852,93.409,93.2186,93.409,10424.0
2021-04-22 13:35:00,117.78,117.78,117.34,117.48,8092.0,93.4567,93.4567,93.1075,93.2186,8092.0
2021-04-22 13:40:00,117.4,117.42,116.57,116.57,29487.0,93.1551,93.171,92.4965,92.4965,29487.0
2021-04-22 13:45:00,116.61,116.91,116.44,116.48,17494.0,92.5283,92.7663,92.3934,92.4251,17494.0
2021-04-22 13:50:00,116.47,116.57,116.19,116.24,13792.0,92.4172,92.4965,92.195,92.2347,13792.0
2021-04-22 13:55:00,116.22,116.4,116.01,116.16,20859.0,92.2188,92.3616,92.0522,92.1712,20859.0
2021-04-22 14:00:00,116.11,116.13,115.71,115.78,19753.0,92.1315,92.1474,91.8141,91.8697,19753.0
2021-04-22 14:05:00,115.75,116.36,115.65,116.35,12370.0,91.8459,92.3299,91.7665,92.322,12370.0
2021-04-22 14:10:00,116.3,116.55,116.15,116.5,19399.0,92.2823,92.4807,92.1633,92.441,19399.0
2021-04-22 14:15:00,116.5,116.65,116.45,116.53,15078.0,92.441,92.56,92.4013,92.4648,15078.0
2021-04-22 14:20:00,116.62,116.62,116.34,116.51,10582.0,92.5362,92.5362,92.314,92.4489,10582.0
2021-04-22 14:25:00,116.51,116.81,116.32,116.81,14495.0,92.4489,92.687,92.2982,92.687,14495.0
2021-04-22 14:30:00,116.71,116.75,116.53,116.67,11238.0,92.6076,92.6394,92.4648,92.5759,11238.0
2021-04-22 14:35:00,116.68,116.69,116.54,116.59,9410.0,92.5838,92.5918,92.4727,92.5124,9410.0
2021-04-22 14:40:00,116.59,116.8,116.58,116.8,11480.0,92.5124,92.679,92.5045,92.679,11480.0
2021-04-22 14:45:00,116.8,116.87,116.7,116.74,19528.0,92.679,92.7346,92.5997,92.6314,19528.0
2021-04-22 14:50:00,116.74,116.77,116.52,116.73,17408.0,92.6314,92.6552,92.4569,92.6235,17408.0
2021-04-22 14:55:00,116.73,116.93,116.72,116.72,10871.0,92.6235,92.7822,92.6156,92.6156,10871.0
2021-04-22 15:00:00,116.7,116.9,116.7,116.74,14162.0,92.5997,92.7584,92.5997,92.6314,14162.0
2021-04-22 15:05:00,116.69,116.69,116.13,116.16,18672.0,92.5918,92.5918,92.1474,92.1712,18672.0
2021-04-22 15:10:00,116.14,116.34,116.14,116.16,12891.0,92.1553,92.314,92.1553,92.1712,12891.0
2021-04-22 15:15:00,116.19,116.19,115.94,116.09,16870.0,92.195,92.195,91.9966,92.1157,16870.0
2021-04-22 15:20:00,116.06,116.1,115.94,115.95,12560.0,92.0919,92.1236,91.9966,92.0046,12560.0
2021-04-22 15:25:00,115.95,116.19,115.95,116.17,13538.0,92.0046,92.195,92.0046,92.1791,13538.0
2021-04-22 15:30:00,116.14,116.48,116.14,116.37,18221.0,92.1553,92.4251,92.1553,92.3378,18221.0
2021-04-22 15:35:00,116.33,116.38,116.12,116.12,16992.0,92.3061,92.3458,92.1395,92.1395,16992.0
2021-04-22 15:40:00,116.13,116.33,116.12,116.16,27145.0,92.1474,92.3061,92.1395,92.1712,27145.0
2021-04-22 15:45:00,116.17,116.43,116.02,116.02,39898.0,92.1791,92.3855,92.0601,92.0601,39898.0
2021-04-22 15:50:00,116.01,116.25,116.01,116.16,60042.0,92.0522,92.2426,92.0522,92.1712,60042.0
2021-04-22 15:55:00,116.16,116.21,115.57,115.66,225896.0,92.1712,92.2109,91.7031,91.7745,225896.0
2021-04-23 09:30:00,116.31,116.31,115.41,115.5,57589.0,92.2902,92.2902,91.5761,91.6475,57589.0
2021-04-23 09:35:00,115.56,116.15,115.56,115.74,14470.0,91.6951,92.1633,91.6951,91.8379,14470.0
2021-04-23 09:40:00,115.79,116.0,115.52,115.99,11309.0,91.8776,92.0443,91.6634,92.0363,11309.0
2021-04-23 09:45:00,115.93,116.11,115.44,115.91,19184.0,91.9887,92.1315,91.5999,91.9728,19184.0
2021-04-23 09:50:00,115.93,116.04,115.71,115.83,13406.0,91.9887,92.076,91.8141,91.9094,13406.0
2021-04-23 09:55:00,115.83,116.02,115.67,116.02,16305.0,91.9094,92.0601,91.7824,92.0601,16305.0
2021-04-23 10:00:00,116.0,116.42,116.0,116.2,15279.0,92.0443,92.3775,92.0443,92.203,15279.0
2021-04-23 10:05:00,116.21,116.39,116.13,116.3,10039.0,92.2109,92.3537,92.1474,92.2823,10039.0
2021-04-23 10:10:00,116.26,116.39,116.21,116.39,20351.0,92.2506,92.3537,92.2109,92.3537,20351.0
2021-04-23 10:15:00,116.36,116.55,115.98,115.98,22749.0,92.3299,92.4807,92.0284,92.0284,22749.0
2021-04-23 10:20:00,115.99,116.22,115.99,116.18,12814.0,92.0363,92.2188,92.0363,92.1871,12814.0
2021-04-23 10:25:00,116.18,116.5,116.18,116.46,10844.0,92.1871,92.441,92.1871,92.4093,10844.0
2021-04-23 10:30:00,116.46,116.81,116.46,116.56,26500.0,92.4093,92.687,92.4093,92.4886,26500.0
2021-04-23 10:35:00,116.53,116.72,116.46,116.5,21148.0,92.4648,92.6156,92.4093,92.441,21148.0
2021-04-23 10:40:00,116.52,116.58,116.38,116.38,10249.0,92.4569,92.5045,92.3458,92.3458,10249.0
2021-04-23 10:45:00,116.37,116.43,116.16,116.25,14950.0,92.3378,92.3855,92.1712,92.2426,14950.0
2021-04-23 10:50:00,116.23,116.43,116.14,116.14,15505.0,92.2268,92.3855,92.1553,92.1553,15505.0
2021-04-23 10:55:00,116.16,116.25,115.99,116.25,16157.0,92.1712,92.2426,92.0363,92.2426,16157.0
2021-04-23 11:00:00,116.19,116.42,116.13,116.41,11388.0,92.195,92.3775,92.1474,92.3696,11388.0
2021-04-23 11:05:00,116.35,116.44,116.14,116.2,7772.0,92.322,92.3934,92.1553,92.203,7772.0
2021-04-23 11:10:00,116.15,116.34,116.15,116.24,5006.0,92.1633,92.314,92.1633,92.2347,5006.0
2021-04-23 11:15:00,116.26,116.48,116.25,116.44,14629.0,92.2506,92.4251,92.2426,92.3934,14629.0
2021-04-23 11:20:00,116.48,116.56,116.1,116.14,20437.0,92.4251,92.4886,92.1236,92.1553,20437.0
2021-04-23 11:25:00,116.11,116.11,115.9,116.05,12834.0,92.1315,92.1315,91.9649,92.0839,12834.0
2021-04-23 11:30:00,116.01,116.07,115.83,115.91,20201.0,92.0522,92.0998,91.9094,91.9728,20201.0
2021-04-23 11:35:00,115.87,116.0,115.87,115.87,17010.0,91.9411,92.0443,91.9411,91.9411,17010.0
2021-04-23 11:40:00,115.87,115.87,115.66,115.73,36643.0,91.9411,91.9411,91.7745,91.83,36643.0
2021-04-23 11:45:00,115.75,116.04,115.68,115.97,55740.0,91.8459,92.076,91.7903,92.0204,55740.0
2021-04-23 11:50:00,116.0,116.32,115.87,116.29,49647.0,92.0443,92.2982,91.9411,92.2744,49647.0
2021-04-23 11:55:00,116.29,116.31,116.04,116.12,9589.0,92.2744,92.2902,92.076,92.1395,9589.0
2021-04-23 12:00:00,116.13,116.17,116.05,116.15,10269.0,92.1474,92.1791,92.0839,92.1633,10269.0
2021-04-23 12:05:00,116.18,116.43,116.16,116.38,15987.0,92.1871,92.3855,92.1712,92.3458,15987.0
2021-04-23 12:10:00,116.38,116.46,116.13,116.19,10897.0,92.3458,92.4093,92.1474,92.195,10897.0
2021-04-23 12:15:00,116.18,116.3,116.14,116.19,9341.0,92.1871,92.2823,92.1553,92.195,9341.0
2021-04-23 12:20:00,116.16,116.24,116.12,116.22,10875.0,92.1712,92.2347,92.1395,92.2188,10875.0
2021-04-23 12:25:00,116.22,116.22,116.11,116.19,25881.0,92.2188,92.2188,92.1315,92.195,25881.0
2021-04-23 12:30:00,116.19,116.32,116.18,116.22,13666.0,92.195,92.2982,92.1871,92.2188,13666.0
2021-04-23 12:35:00,116.21,116.27,116.2,116.25,11474.0,92.2109,92.2585,92.203,92.2426,11474.0
2021-04-23 12:40:00,116.23,116.26,116.12,116.13,11120.0,92.2268,92.2506,92.1395,92.1474,11120.0
2021-04-23 12:45:00,116.14,116.28,116.11,116.28,17459.0,92.1553,92.2664,92.1315,92.2664,17459.0
2021-04-23 12:50:00,116.26,116.39,116.25,116.39,7835.0,92.2506,92.3537,92.2426,92.3537,7835.0
2021-04-23 12:55:00,116.39,116.45,116.09,116.09,9366.0,92.3537,92.4013,92.1157,92.1157,9366.0
2021-04-23 13:00:00,116.1,116.17,116.01,116.02,6804.0,92.1236,92.1791,92.0522,92.0601,6804.0
2021-04-23 13:05:00,116.0,116.01,115.85,115.86,12373.0,92.0443,92.0522,91.9252,91.9332,12373.0
2021-04-23 13:10:00,115.86,115.95,115.85,115.94,6870.0,91.9332,92.0046,91.9252,91.9966,6870.0
2021-04-23 13:15:00,115.92,116.01,115.88,115.94,7921.0,91.9808,92.0522,91.949,91.9966,7921.0
2021-04-23 13:20:00,115.92,115.96,115.9,115.94,4626.0,91.9808,92.0125,91.9649,91.9966,4626.0
2021-04-23 13:25:00,115.95,116.02,115.91,116.02,9889.0,92.0046,92.0601,91.9728,92.0601,9889.0
2021-04-23 13:30:00,115.99,116.05,115.86,115.89,14357.0,92.0363,92.0839,91.9332,91.957,14357.0
2021-04-23 13:35:00,115.87,115.96,115.86,115.95,10823.0,91.9411,92.0125,91.9332,92.0046,10823.0
2021-04-23 13:40:00,115.98,116.13,115.94,116.08,14995.0,92.0284,92.1474,91.9966,92.1077,14995.0
2021-04-23 13:45:00,116.09,116.17,116.02,116.15,13587.0,92.1157,92.1791,92.0601,92.1633,13587.0
2021-04-23 13:50:00,116.15,116.17,116.04,116.06,8480.0,92.1633,92.1791,92.076,92.0919,8480.0
2021-04-23 13:55:00,116.04,116.16,116.01,116.11,11824.0,92.076,92.1712,92.0522,92.1315,11824.0
2021-04-23 14:00:00,116.12,116.18,116.08,116.08,20886.0,92.1395,92.1871,92.1077,92.1077,20886.0
2021-04-23 14:05:00,116.07,116.11,115.92,116.05,62660.0,92.0998,92.1315,91.9808,92.0839,62660.0
2021-04-23 14:10:00,116.06,116.16,115.95,115.97,22913.0,92.0919,92.1712,92.0046,92.0204,22913.0
2021-04-23 14:15:00,115.98,116.0,115.82,115.84,26199.0,92.0284,92.0443,91.9014,91.9173,26199.0
2021-04-23 14:20:00,115.83,115.91,115.53,115.53,18568.0,91.9094,91.9728,91.6713,91.6713,18568.0
2021-04-23 14:25:00,115.53,115.78,115.53,115.71,36485.0,91.6713,91.8697,91.6713,91.8141,36485.0
2021-04-23 14:30:00,115.71,115.85,115.67,115.85,14492.0,91.8141,91.9252,91.7824,91.9252,14492.0
2021-04-23 14:35:00,115.87,115.88,115.75,115.76,11736.0,91.9411,91.949,91.8459,91.8538,11736.0
2021-04-23 14:40:00,115.75,115.78,115.69,115.77,12708.0,91.8459,91.8697,91.7983,91.8618,12708.0
2021-04-23 14:45:00,115.77,115.77,115.64,115.65,14466.0,91.8618,91.8618,91.7586,91.7665,14466.0
2021-04-23 14:50:00,115.66,115.84,115.6,115.82,17012.0,91.7745,91.9173,91.7269,91.9014,17012.0
2021-04-23 14:55:00,115.85,115.99,115.76,115.84,61921.0,91.9252,92.0363,91.8538,91.9173,61921.0
2021-04-23 15:00:00,115.86,115.89,115.6,115.62,30079.0,91.9332,91.957,91.7269,91.7427,30079.0
2021-04-23 15:05:00,115.62,115.89,115.6,115.89,30593.0,91.7427,91.957,91.7269,91.957,30593.0
2021-04-23 15:10:00,115.9,116.15,115.89,116.15,14290.0,91.9649,92.1633,91.957,92.1633,14290.0
2021-04-23 15:15:00,116.15,116.3,116.12,116.3,9445.0,92.1633,92.2823,92.1395,92.2823,9445.0
2021-04-23 15:20:00,116.3,116.42,116.23,116.31,29263.0,92.2823,92.3775,92.2268,92.2902,29263.0
2021-04-23 15:25:00,116.32,116.49,116.27,116.49,16431.0,92.2982,92.4331,92.2585,92.4331,16431.0
2021-04-23 15:30:00,116.46,116.71,116.46,116.64,17435.0,92.4093,92.6076,92.4093,92.5521,17435.0
2021-04-23 15:35:00,116.64,116.81,116.64,116.75,20109.0,92.5521,92.687,92.5521,92.6394,20109.0
2021-04-23 15:40:00,116.71,116.85,116.7,116.82,17524.0,92.6076,92.7187,92.5997,92.6949,17524.0
2021-04-23 15:45:00,116.82,117.01,116.66,117.01,30966.0,92.6949,92.8457,92.568,92.8457,30966.0
2021-04-23 15:50:00,117.02,117.12,116.86,117.09,70313.0,92.8536,92.933,92.7267,92.9092,70313.0
2021-04-23 15:55:00,117.08,117.08,116.75,116.89,122664.0,92.9012,92.9012,92.6394,92.7505,122664.0
2021-04-26 09:30:00,118.9,119.89,118.43,119.89,130452.0,94.3454,95.1309,93.9724,95.1309,130452.0
2021-04-26 09:35:00,119.84,120.42,119.65,119.66,110810.0,95.0912,95.5515,94.9405,94.9484,110810.0
2021-04-26 09:40:00,119.7,119.7,119.3,119.64,31084.0,94.9801,94.9801,94.6628,94.9325,31084.0
2021-04-26 09:45:00,119.67,120.26,119.61,120.24,63755.0,94.9563,95.4245,94.9087,95.4086,63755.0
2021-04-26 09:50:00,120.24,120.33,119.63,119.85,42260.0,95.4086,95.48,94.9246,95.0992,42260.0
2021-04-26 09:55:00,119.92,120.95,119.88,120.82,71431.0,95.1547,95.972,95.123,95.8689,71431.0
2021-04-26 10:00:00,120.79,120.95,120.59,120.95,97019.0,95.845,95.972,95.6864,95.972,97019.0
2021-04-26 10:05:00,120.95,121.59,120.93,121.54,284818.0,95.972,96.4798,95.9561,96.4402,284818.0
2021-04-26 10:10:00,121.52,121.7,121.21,121.5,45921.0,96.4243,96.5671,96.1783,96.4084,45921.0
2021-04-26 10:15:00,121.5,121.63,121.03,121.13,50537.0,96.4084,96.5116,96.0355,96.1148,50537.0
2021-04-26 10:20:00,121.09,121.28,120.77,121.15,42191.0,96.0831,96.2339,95.8292,96.1307,42191.0
2021-04-26 10:25:00,121.17,121.22,120.88,120.94,24003.0,96.1466,96.1862,95.9165,95.9641,24003.0
2021-04-26 10:30:00,120.96,121.09,120.39,120.44,46224.0,95.9799,96.0831,95.5277,95.5673,46224.0
2021-04-26 10:35:00,120.48,120.72,120.33,120.39,34621.0,95.5991,95.7895,95.48,95.5277,34621.0
2021-04-26 10:40:00,120.39,120.42,120.17,120.24,22032.0,95.5277,95.5515,95.3531,95.4086,22032.0
2021-04-26 10:45:00,120.24,120.26,120.0,120.11,16446.0,95.4086,95.4245,95.2182,95.3055,16446.0
2021-04-26 10:50:00,120.1,120.34,120.0,120.19,23665.0,95.2975,95.488,95.2182,95.369,23665.0
2021-04-26 10:55:00,120.19,120.36,120.04,120.34,10760.0,95.369,95.5038,95.2499,95.488,10760.0
2021-04-26 11:00:00,120.36,120.56,120.27,120.5,21668.0,95.5038,95.6625,95.4324,95.6149,21668.0
2021-04-26 11:05:00,120.46,120.46,120.04,120.14,11252.0,95.5832,95.5832,95.2499,95.3293,11252.0
2021-04-26 11:10:00,120.16,120.28,120.03,120.28,13260.0,95.3452,95.4404,95.242,95.4404,13260.0
2021-04-26 11:15:00,120.29,120.43,120.2,120.37,12974.0,95.4483,95.5594,95.3769,95.5118,12974.0
2021-04-26 11:20:00,120.35,120.42,120.15,120.2,16208.0,95.4959,95.5515,95.3372,95.3769,16208.0
2021-04-26 11:25:00,120.22,120.36,120.15,120.31,19140.0,95.3928,95.5038,95.3372,95.4642,19140.0
2021-04-26 11:30:00,120.33,120.42,120.29,120.36,14306.0,95.48,95.5515,95.4483,95.5038,14306.0
2021-04-26 11:35:00,120.36,120.53,120.34,120.53,5986.0,95.5038,95.6387,95.488,95.6387,5986.0
2021-04-26 11:40:00,120.51,120.69,120.49,120.62,17480.0,95.6229,95.7657,95.607,95.7102,17480.0
2021-04-26 11:45:00,120.6,120.66,120.38,120.41,13389.0,95.6943,95.7419,95.5197,95.5435,13389.0
2021-04-26 11:50:00,120.44,120.56,120.38,120.54,11871.0,95.5673,95.6625,95.5197,95.6467,11871.0
2021-04-26 11:55:00,120.57,120.7,120.54,120.59,13242.0,95.6705,95.7736,95.6467,95.6864,13242.0
2021-04-26 12:00:00,120.64,120.7,120.54,120.66,16055.0,95.726,95.7736,95.6467,95.7419,16055.0
2021-04-26 12:05:00,120.63,120.63,120.5,120.5,9878.0,95.7181,95.7181,95.6149,95.6149,9878.0
2021-04-26 12:10:00,120.47,120.51,120.4,120.5,8744.0,95.5911,95.6229,95.5356,95.6149,8744.0
2021-04-26 12:15:00,120.49,120.66,120.48,120.59,10317.0,95.607,95.7419,95.5991,95.6864,10317.0
2021-04-26 12:20:00,120.59,120.75,120.55,120.74,12889.0,95.6864,95.8133,95.6546,95.8054,12889.0
2021-04-26 12:25:00,120.73,120.97,120.62,120.97,101736.0,95.7974,95.9879,95.7102,95.9879,101736.0
2021-04-26 12:30:00,120.94,121.18,120.76,121.05,199640.0,95.9641,96.1545,95.8212,96.0514,199640.0
2021-04-26 12:35:00,121.05,121.05,120.62,120.7,15421.0,96.0514,96.0514,95.7102,95.7736,15421.0
2021-04-26 12:40:00,120.71,120.82,120.64,120.7,8357.0,95.7816,95.8689,95.726,95.7736,8357.0
2021-04-26 12:45:00,120.7,120.85,120.53,120.59,10491.0,95.7736,95.8927,95.6387,95.6864,10491.0
2021-04-26 12:50:00,120.59,120.75,120.57,120.59,7209.0,95.6864,95.8133,95.6705,95.6864,7209.0
2021-04-26 12:55:00,120.59,120.59,120.4,120.48,8057.0,95.6864,95.6864,95.5356,95.5991,8057.0
2021-04-26 13:00:00,120.46,120.6,120.45,120.55,8098.0,95.5832,95.6943,95.5753,95.6546,8098.0
2021-04-26 13:05:00,120.55,120.63,120.46,120.47,7734.0,95.6546,95.7181,95.5832,95.5911,7734.0
2021-04-26 13:10:00,120.48,120.5,120.32,120.42,9865.0,95.5991,95.6149,95.4721,95.5515,9865.0
2021-04-26 13:15:00,120.43,120.61,120.42,120.61,5395.0,95.5594,95.7022,95.5515,95.7022,5395.0
2021-04-26 13:20:00,120.67,120.84,120.45,120.57,96433.0,95.7498,95.8847,95.5753,95.6705,96433.0
2021-04-26 13:25:00,120.54,120.61,120.42,120.43,4177.0,95.6467,95.7022,95.5515,95.5594,4177.0
2021-04-26 13:30:00,120.5,120.51,120.34,120.35,5313.0,95.6149,95.6229,95.488,95.4959,5313.0
2021-04-26 13:35:00,120.32,120.37,120.26,120.33,15063.0,95.4721,95.5118,95.4245,95.48,15063.0
2021-04-26 13:40:00,120.3,120.43,120.22,120.39,9874.0,95.4562,95.5594,95.3928,95.5277,9874.0
2021-04-26 13:45:00,120.39,120.41,120.32,120.39,4315.0,95.5277,95.5435,95.4721,95.5277,4315.0
2021-04-26 13:50:00,120.38,120.48,120.3,120.38,6966.0,95.5197,95.5991,95.4562,95.5197,6966.0
2021-04-26 13:55:00,120.41,120.5,120.36,120.47,7155.0,95.5435,95.6149,95.5038,95.5911,7155.0
2021-04-26 14:00:00,120.51,120.58,120.5,120.54,5709.0,95.6229,95.6784,95.6149,95.6467,5709.0
2021-04-26 14:05:00,120.56,120.57,120.46,120.46,5595.0,95.6625,95.6705,95.5832,95.5832,5595.0
2021-04-26 14:10:00,120.47,120.49,120.39,120.39,5923.0,95.5911,95.607,95.5277,95.5277,5923.0
2021-04-26 14:15:00,120.4,120.48,120.34,120.34,5906.0,95.5356,95.5991,95.488,95.488,5906.0
2021-04-26 14:20:00,120.34,120.46,120.31,120.44,5883.0,95.488,95.5832,95.4642,95.5673,5883.0
2021-04-26 14:25:00,120.43,120.56,120.42,120.56,3503.0,95.5594,95.6625,95.5515,95.6625,3503.0
2021-04-26 14:30:00,120.56,120.57,120.35,120.41,4184.0,95.6625,95.6705,95.4959,95.5435,4184.0
2021-04-26 14:35:00,120.42,120.42,120.23,120.32,4391.0,95.5515,95.5515,95.4007,95.4721,4391.0
2021-04-26 14:40:00,120.31,120.42,120.29,120.42,7191.0,95.4642,95.5515,95.4483,95.5515,7191.0
2021-04-26 14:45:00,120.42,120.49,120.33,120.47,7942.0,95.5515,95.607,95.48,95.5911,7942.0
2021-04-26 14:50:00,120.5,120.58,120.47,120.53,4630.0,95.6149,95.6784,95.5911,95.6387,4630.0
2021-04-26 14:55:00,120.52,120.64,120.52,120.59,6464.0,95.6308,95.726,95.6308,95.6864,6464.0
2021-04-26 15:00:00,120.6,120.64,120.43,120.5,9188.0,95.6943,95.726,95.5594,95.6149,9188.0
2021-04-26 15:05:00,120.52,120.62,120.5,120.56,4964.0,95.6308,95.7102,95.6149,95.6625,4964.0
2021-04-26 15:10:00,120.54,120.59,120.4,120.43,7677.0,95.6467,95.6864,95.5356,95.5594,7677.0
2021-04-26 15:15:00,120.42,120.6,120.4,120.55,8182.0,95.5515,95.6943,95.5356,95.6546,8182.0
2021-04-26 15:20:00,120.55,120.58,120.25,120.25,10715.0,95.6546,95.6784,95.4166,95.4166,10715.0
2021-04-26 15:25:00,120.21,120.25,119.77,119.78,21391.0,95.3848,95.4166,95.0357,95.0436,21391.0
2021-04-26 15:30:00,119.77,120.03,119.68,119.89,31519.0,95.0357,95.242,94.9643,95.1309,31519.0
2021-04-26 15:35:00,119.91,120.08,119.91,120.03,18762.0,95.1468,95.2817,95.1468,95.242,18762.0
2021-04-26 15:40:00,120.01,120.22,119.96,120.17,17992.0,95.2261,95.3928,95.1865,95.3531,17992.0
2021-04-26 15:45:00,120.14,120.26,120.01,120.1,35809.0,95.3293,95.4245,95.2261,95.2975,35809.0
2021-04-26 15:50:00,120.07,120.18,119.94,120.09,34677.0,95.2737,95.361,95.1706,95.2896,34677.0
2021-04-26 15:55:00,120.09,120.17,119.87,120.09,81501.0,95.2896,95.3531,95.115,95.2896,81501.0
2021-04-27 09:30:00,120.96,120.96,119.51,119.77,67615.0,95.9799,95.9799,94.8294,95.0357,67615.0
2021-04-27 09:35:00,119.69,120.04,119.51,119.75,77575.0,94.9722,95.2499,94.8294,95.0198,77575.0
2021-04-27 09:40:00,119.78,119.97,119.62,119.69,30108.0,95.0436,95.1944,94.9167,94.9722,30108.0
2021-04-27 09:45:00,119.74,120.32,119.46,120.32,38909.0,95.0119,95.4721,94.7897,95.4721,38909.0
2021-04-27 09:50:00,120.22,121.4,120.16,121.38,62688.0,95.3928,96.3291,95.3452,96.3132,62688.0
2021-04-27 09:55:00,121.38,121.73,121.24,121.45,53325.0,96.3132,96.5909,96.2021,96.3687,53325.0
2021-04-27 10:00:00,121.45,122.16,121.42,122.1,165089.0,96.3687,96.9321,96.3449,96.8845,165089.0
2021-04-27 10:05:00,122.11,122.68,122.1,122.33,55161.0,96.8924,97.3447,96.8845,97.067,55161.0
2021-04-27 10:10:00,122.32,122.45,122.01,122.23,42458.0,97.0591,97.1622,96.8131,96.9877,42458.0
2021-04-27 10:15:00,122.22,122.27,121.57,121.73,73347.0,96.9797,97.0194,96.464,96.5909,73347.0
2021-04-27 10:20:00,121.62,121.79,121.5,121.68,21305.0,96.5036,96.6385,96.4084,96.5512,21305.0
2021-04-27 10:25:00,121.72,121.75,121.4,121.63,27926.0,96.583,96.6068,96.3291,96.5116,27926.0
2021-04-27 10:30:00,121.71,121.75,121.3,121.74,17556.0,96.5751,96.6068,96.2497,96.5989,17556.0
2021-04-27 10:35:00,121.79,121.96,121.69,121.93,29320.0,96.6385,96.7734,96.5592,96.7496,29320.0
2021-04-27 10:40:00,121.95,122.48,121.95,122.42,38732.0,96.7655,97.186,96.7655,97.1384,38732.0
2021-04-27 10:45:00,122.38,122.4,122.15,122.34,30266.0,97.1067,97.1226,96.9242,97.0749,30266.0
2021-04-27 10:50:00,122.33,122.56,122.27,122.54,23331.0,97.067,97.2495,97.0194,97.2336,23331.0
2021-04-27 10:55:00,122.55,122.55,122.3,122.53,19865.0,97.2416,97.2416,97.0432,97.2257,19865.0
2021-04-27 11:00:00,122.54,122.82,122.46,122.82,34209.0,97.2336,97.4558,97.1702,97.4558,34209.0
2021-04-27 11:05:00,122.81,123.03,122.75,123.01,29998.0,97.4479,97.6225,97.4003,97.6066,29998.0
2021-04-27 11:10:00,123.03,123.19,122.93,123.06,33110.0,97.6225,97.7494,97.5431,97.6463,33110.0
2021-04-27 11:15:00,123.05,123.3,123.03,123.14,30029.0,97.6383,97.8367,97.6225,97.7097,30029.0
2021-04-27 11:20:00,123.13,123.24,123.08,123.17,14738.0,97.7018,97.7891,97.6621,97.7335,14738.0
2021-04-27 11:25:00,123.21,123.3,122.61,122.71,54919.0,97.7653,97.8367,97.2892,97.3685,54919.0
2021-04-27 11:30:00,122.7,122.73,122.37,122.39,32761.0,97.3606,97.3844,97.0988,97.1146,32761.0
2021-04-27 11:35:00,122.42,122.75,122.41,122.63,21639.0,97.1384,97.4003,97.1305,97.3051,21639.0
2021-04-27 11:40:00,122.66,122.93,122.49,122.93,9245.0,97.3289,97.5431,97.194,97.5431,9245.0
2021-04-27 11:45:00,122.92,123.21,122.72,123.16,110082.0,97.5352,97.7653,97.3765,97.7256,110082.0
2021-04-27 11:50:00,123.17,123.22,122.76,122.76,27333.0,97.7335,97.7732,97.4082,97.4082,27333.0
2021-04-27 11:55:00,122.73,122.93,122.72,122.82,13751.0,97.3844,97.5431,97.3765,97.4558,13751.0
2021-04-27 12:00:00,122.87,123.01,122.75,122.79,87258.0,97.4955,97.6066,97.4003,97.432,87258.0
2021-04-27 12:05:00,122.77,123.28,122.75,123.2,43512.0,97.4161,97.8208,97.4003,97.7573,43512.0
2021-04-27 12:10:00,123.16,123.17,122.82,122.84,9538.0,97.7256,97.7335,97.4558,97.4717,9538.0
2021-04-27 12:15:00,122.84,122.87,122.62,122.7,13040.0,97.4717,97.4955,97.2971,97.3606,13040.0
2021-04-27 12:20:00,122.67,122.71,122.56,122.68,18646.0,97.3368,97.3685,97.2495,97.3447,18646.0
2021-04-27 12:25:00,122.68,122.8,122.59,122.8,9551.0,97.3447,97.44,97.2733,97.44,9551.0
2021-04-27 12:30:00,122.81,122.89,122.61,122.61,22936.0,97.4479,97.5114,97.2892,97.2892,22936.0
2021-04-27 12:35:00,122.59,122.63,122.48,122.56,24165.0,97.2733,97.3051,97.186,97.2495,24165.0
2021-04-27 12:40:00,122.52,122.55,122.2,122.21,23944.0,97.2178,97.2416,96.9639,96.9718,23944.0
2021-04-27 12:45:00,122.15,122.15,121.97,122.09,13915.0,96.9242,96.9242,96.7814,96.8766,13915.0
2021-04-27 12:50:00,122.09,122.1,121.82,121.89,18151.0,96.8766,96.8845,96.6623,96.7179,18151.0
2021-04-27 12:55:00,121.88,121.94,121.75,121.92,16144.0,96.7099,96.7576,96.6068,96.7417,16144.0
2021-04-27 13:00:00,121.94,122.35,121.7,122.35,79134.0,96.7576,97.0829,96.5671,97.0829,79134.0
2021-04-27 13:05:00,122.38,122.42,122.08,122.14,57400.0,97.1067,97.1384,96.8686,96.9163,57400.0
2021-04-27 13:10:00,122.14,122.44,122.14,122.29,14648.0,96.9163,97.1543,96.9163,97.0353,14648.0
2021-04-27 13:15:00,122.26,122.38,122.23,122.3,10361.0,97.0115,97.1067,96.9877,97.0432,10361.0
2021-04-27 13:20:00,122.25,122.32,122.07,122.09,13118.0,97.0035,97.0591,96.8607,96.8766,13118.0
2021-04-27 13:25:00,122.08,122.37,122.07,122.31,75466.0,96.8686,97.0988,96.8607,97.0511,75466.0
2021-04-27 13:30:00,122.27,122.29,122.06,122.24,12464.0,97.0194,97.0353,96.8528,96.9956,12464.0
2021-04-27 13:35:00,122.28,122.36,122.19,122.19,6328.0,97.0273,97.0908,96.9559,96.9559,6328.0
2021-04-27 13:40:00,122.21,122.42,122.17,122.29,22076.0,96.9718,97.1384,96.9401,97.0353,22076.0
2021-04-27 13:45:00,122.31,122.36,122.23,122.23,7304.0,97.0511,97.0908,96.9877,96.9877,7304.0
2021-04-27 13:50:00,122.21,122.32,122.18,122.3,10128.0,96.9718,97.0591,96.948,97.0432,10128.0
2021-04-27 13:55:00,122.27,122.3,122.06,122.1,9368.0,97.0194,97.0432,96.8528,96.8845,9368.0
2021-04-27 14:00:00,122.12,122.14,121.85,121.9,10854.0,96.9004,96.9163,96.6861,96.7258,10854.0
2021-04-27 14:05:00,121.91,121.97,121.81,121.96,9367.0,96.7338,96.7814,96.6544,96.7734,9367.0
2021-04-27 14:10:00,121.91,122.17,121.87,122.09,8315.0,96.7338,96.9401,96.702,96.8766,8315.0
2021-04-27 14:15:00,122.04,122.12,121.96,121.96,12206.0,96.8369,96.9004,96.7734,96.7734,12206.0
2021-04-27 14:20:00,121.96,122.17,121.88,122.17,10701.0,96.7734,96.9401,96.7099,96.9401,10701.0
2021-04-27 14:25:00,122.14,122.2,121.96,122.12,9315.0,96.9163,96.9639,96.7734,96.9004,9315.0
2021-04-27 14:30:00,122.14,122.26,122.01,122.2,12195.0,96.9163,97.0115,96.8131,96.9639,12195.0
2021-04-27 14:35:00,122.21,122.44,122.21,122.36,11491.0,96.9718,97.1543,96.9718,97.0908,11491.0
2021-04-27 14:40:00,122.33,122.45,122.26,122.36,10306.0,97.067,97.1622,97.0115,97.0908,10306.0
2021-04-27 14:45:00,122.37,122.53,122.37,122.44,13835.0,97.0988,97.2257,97.0988,97.1543,13835.0
2021-04-27 14:50:00,122.45,122.45,122.1,122.15,13250.0,97.1622,97.1622,96.8845,96.9242,13250.0
2021-04-27 14:55:00,122.17,122.49,122.17,122.49,22313.0,96.9401,97.194,96.9401,97.194,22313.0
2021-04-27 15:00:00,122.47,122.58,122.35,122.58,20316.0,97.1781,97.2654,97.0829,97.2654,20316.0
2021-04-27 15:05:00,122.61,122.71,122.39,122.39,22838.0,97.2892,97.3685,97.1146,97.1146,22838.0
2021-04-27 15:10:00,122.42,122.7,122.42,122.69,19327.0,97.1384,97.3606,97.1384,97.3527,19327.0
2021-04-27 15:15:00,122.69,122.7,122.51,122.55,18546.0,97.3527,97.3606,97.2098,97.2416,18546.0
2021-04-27 15:20:00,122.52,122.62,122.45,122.5,16269.0,97.2178,97.2971,97.1622,97.2019,16269.0
2021-04-27 15:25:00,122.5,122.55,122.39,122.44,17012.0,97.2019,97.2416,97.1146,97.1543,17012.0
2021-04-27 15:30:00,122.45,122.64,122.37,122.63,28405.0,97.1622,97.313,97.0988,97.3051,28405.0
2021-04-27 15:35:00,122.59,122.6,122.36,122.52,24591.0,97.2733,97.2813,97.0908,97.2178,24591.0
2021-04-27 15:40:00,122.52,122.59,122.28,122.3,30064.0,97.2178,97.2733,97.0273,97.0432,30064.0
2021-04-27 15:45:00,122.28,122.46,122.22,122.4,50347.0,97.0273,97.1702,96.9797,97.1226,50347.0
2021-04-27 15:50:00,122.39,122.52,122.37,122.49,47586.0,97.1146,97.2178,97.0988,97.194,47586.0
2021-04-27 15:55:00,122.48,122.53,122.29,122.35,110359.0,97.186,97.2257,97.0353,97.0829,110359.0
2021-04-28 09:30:00,122.67,123.58,122.65,123.47,69199.0,97.3368,98.0589,97.3209,97.9716,69199.0
2021-04-28 09:35:00,123.5,124.21,123.42,124.0,51694.0,97.9954,98.5588,97.9319,98.3921,51694.0
2021-04-28 09:40:00,124.0,124.21,123.75,124.05,42167.0,98.3921,98.5588,98.1938,98.4318,42167.0
2021-04-28 09:45:00,124.08,124.09,123.39,123.44,26033.0,98.4556,98.4635,97.9081,97.9478,26033.0
2021-04-28 09:50:00,123.5,124.0,123.39,123.98,27025.0,97.9954,98.3921,97.9081,98.3763,27025.0
2021-04-28 09:55:00,123.98,124.17,123.56,124.17,25250.0,98.3763,98.527,98.043,98.527,25250.0
2021-04-28 10:00:00,124.15,124.41,123.98,124.35,26853.0,98.5112,98.7175,98.3763,98.6699,26853.0
2021-04-28 10:05:00,124.38,124.56,124.35,124.54,19666.0,98.6937,98.8365,98.6699,98.8206,19666.0
2021-04-28 10:10:00,124.45,124.67,124.43,124.57,17498.0,98.7492,98.9238,98.7333,98.8444,17498.0
2021-04-28 10:15:00,124.52,124.61,124.24,124.61,17376.0,98.8047,98.8762,98.5826,98.8762,17376.0
2021-04-28 10:20:00,124.63,124.89,124.63,124.89,15211.0,98.892,99.0983,98.892,99.0983,15211.0
2021-04-28 10:25:00,124.82,124.82,124.55,124.59,17884.0,99.0428,99.0428,98.8286,98.8603,17884.0
2021-04-28 10:30:00,124.59,124.62,124.43,124.49,13637.0,98.8603,98.8841,98.7333,98.7809,13637.0
2021-04-28 10:35:00,124.44,124.77,124.37,124.69,11032.0,98.7413,99.0031,98.6857,98.9396,11032.0
2021-04-28 10:40:00,124.63,125.33,124.58,125.3,142617.0,98.892,99.4475,98.8524,99.4237,142617.0
2021-04-28 10:45:00,125.26,125.42,125.14,125.22,21470.0,99.3919,99.5189,99.2967,99.3602,21470.0
2021-04-28 10:50:00,125.22,125.25,124.79,124.79,20030.0,99.3602,99.384,99.019,99.019,20030.0
2021-04-28 10:55:00,124.77,124.95,124.67,124.73,27263.0,99.0031,99.1459,98.9238,98.9714,27263.0
2021-04-28 11:00:00,124.72,124.75,124.54,124.74,21126.0,98.9634,98.9872,98.8206,98.9793,21126.0
2021-04-28 11:05:00,124.7,124.98,124.69,124.92,10781.0,98.9476,99.1697,98.9396,99.1221,10781.0
2021-04-28 11:10:00,124.89,125.01,124.61,124.66,29372.0,99.0983,99.1936,98.8762,98.9158,29372.0
2021-04-28 11:15:00,124.67,124.79,124.54,124.74,34992.0,98.9238,99.019,98.8206,98.9793,34992.0
2021-04-28 11:20:00,124.77,124.92,124.67,124.85,9617.0,99.0031,99.1221,98.9238,99.0666,9617.0
2021-04-28 11:25:00,124.85,125.05,124.83,124.88,24864.0,99.0666,99.2253,99.0507,99.0904,24864.0
2021-04-28 11:30:00,124.88,125.05,124.75,124.89,18174.0,99.0904,99.2253,98.9872,99.0983,18174.0
2021-04-28 11:35:00,124.88,124.88,124.56,124.6,19266.0,99.0904,99.0904,98.8365,98.8682,19266.0
2021-04-28 11:40:00,124.61,124.63,124.3,124.34,11263.0,98.8762,98.892,98.6302,98.6619,11263.0
2021-04-28 11:45:00,124.35,124.4,124.28,124.34,13335.0,98.6699,98.7095,98.6143,98.6619,13335.0
2021-04-28 11:50:00,124.33,124.76,124.3,124.42,41942.0,98.654,98.9952,98.6302,98.7254,41942.0
2021-04-28 11:55:00,124.4,124.57,124.31,124.5,7992.0,98.7095,98.8444,98.6381,98.7889,7992.0
2021-04-28 12:00:00,124.59,124.74,124.44,124.69,8720.0,98.8603,98.9793,98.7413,98.9396,8720.0
2021-04-28 12:05:00,124.68,124.88,124.68,124.7,14614.0,98.9317,99.0904,98.9317,98.9476,14614.0
2021-04-28 12:10:00,124.68,124.69,124.4,124.46,7394.0,98.9317,98.9396,98.7095,98.7571,7394.0
2021-04-28 12:15:00,124.55,124.58,124.4,124.54,16463.0,98.8286,98.8524,98.7095,98.8206,16463.0
2021-04-28 12:20:00,124.59,124.7,124.47,124.66,9125.0,98.8603,98.9476,98.7651,98.9158,9125.0
2021-04-28 12:25:00,124.75,124.83,124.64,124.78,10980.0,98.9872,99.0507,98.9,99.0111,10980.0
2021-04-28 12:30:00,124.85,124.85,124.57,124.6,5208.0,99.0666,99.0666,98.8444,98.8682,5208.0
2021-04-28 12:35:00,124.62,124.75,124.6,124.71,4604.0,98.8841,98.9872,98.8682,98.9555,4604.0
2021-04-28 12:40:00,124.67,124.7,124.51,124.54,6146.0,98.9238,98.9476,98.7968,98.8206,6146.0
2021-04-28 12:45:00,124.53,124.77,124.52,124.66,10782.0,98.8127,99.0031,98.8047,98.9158,10782.0
2021-04-28 12:50:00,124.69,124.69,124.55,124.64,4614.0,98.9396,98.9396,98.8286,98.9,4614.0
2021-04-28 12:55:00,124.62,124.69,124.5,124.5,6785.0,98.8841,98.9396,98.7889,98.7889,6785.0
2021-04-28 13:00:00,124.51,124.59,124.34,124.43,14595.0,98.7968,98.8603,98.6619,98.7333,14595.0
2021-04-28 13:05:00,124.45,124.6,124.42,124.5,4255.0,98.7492,98.8682,98.7254,98.7889,4255.0
2021-04-28 13:10:00,124.5,124.56,124.44,124.46,7392.0,98.7889,98.8365,98.7413,98.7571,7392.0
2021-04-28 13:15:00,124.43,124.48,124.36,124.44,5658.0,98.7333,98.773,98.6778,98.7413,5658.0
2021-04-28 13:20:00,124.42,124.42,124.19,124.19,14121.0,98.7254,98.7254,98.5429,98.5429,14121.0
2021-04-28 13:25:00,124.18,124.2,124.06,124.13,12515.0,98.535,98.5508,98.4397,98.4953,12515.0
2021-04-28 13:30:00,124.1,124.17,123.94,124.15,10972.0,98.4715,98.527,98.3445,98.5112,10972.0
2021-04-28 13:35:00,124.13,124.15,124.02,124.07,13167.0,98.4953,98.5112,98.408,98.4477,13167.0
2021-04-28 13:40:00,124.06,124.07,123.71,123.73,21350.0,98.4397,98.4477,98.162,98.1779,21350.0
2021-04-28 13:45:00,123.73,123.74,123.33,123.36,24435.0,98.1779,98.1858,97.8605,97.8843,24435.0
2021-04-28 13:50:00,123.34,123.39,122.93,122.94,22230.0,97.8684,97.9081,97.5431,97.551,22230.0
2021-04-28 13:55:00,122.9,123.0,122.75,122.88,12431.0,97.5193,97.5986,97.4003,97.5034,12431.0
2021-04-28 14:00:00,122.95,123.31,122.81,123.11,13171.0,97.559,97.8446,97.4479,97.6859,13171.0
2021-04-28 14:05:00,123.13,123.17,122.87,122.9,7813.0,97.7018,97.7335,97.4955,97.5193,7813.0
2021-04-28 14:10:00,122.81,123.07,122.8,123.06,8702.0,97.4479,97.6542,97.44,97.6463,8702.0
2021-04-28 14:15:00,123.06,123.2,123.03,123.16,9838.0,97.6463,97.7573,97.6225,97.7256,9838.0
2021-04-28 14:20:00,123.12,123.62,123.1,123.57,15629.0,97.6939,98.0906,97.678,98.0509,15629.0
2021-04-28 14:25:00,123.62,123.81,123.56,123.65,17117.0,98.0906,98.2414,98.043,98.1144,17117.0
2021-04-28 14:30:00,123.65,123.65,123.22,123.45,9545.0,98.1144,98.1144,97.7732,97.9557,9545.0
2021-04-28 14:35:00,123.49,123.75,123.49,123.57,4129.0,97.9875,98.1938,97.9875,98.0509,4129.0
2021-04-28 14:40:00,123.59,123.68,123.49,123.68,9049.0,98.0668,98.1382,97.9875,98.1382,9049.0
2021-04-28 14:45:00,123.65,123.68,123.31,123.39,17973.0,98.1144,98.1382,97.8446,97.9081,17973.0
2021-04-28 14:50:00,123.43,123.66,123.4,123.6,7288.0,97.9398,98.1223,97.916,98.0747,7288.0
2021-04-28 14:55:00,123.59,123.63,123.41,123.49,7467.0,98.0668,98.0985,97.924,97.9875,7467.0
2021-04-28 15:00:00,123.51,123.76,123.51,123.72,7671.0,98.0033,98.2017,98.0033,98.17,7671.0
2021-04-28 15:05:00,123.71,123.74,123.54,123.6,9527.0,98.162,98.1858,98.0271,98.0747,9527.0
2021-04-28 15:10:00,123.58,123.6,122.89,123.16,36067.0,98.0589,98.0747,97.5114,97.7256,36067.0
2021-04-28 15:15:00,123.17,123.35,123.14,123.22,6288.0,97.7335,97.8764,97.7097,97.7732,6288.0
2021-04-28 15:20:00,123.24,123.43,123.23,123.35,4485.0,97.7891,97.9398,97.7812,97.8764,4485.0
2021-04-28 15:25:00,123.35,123.63,123.34,123.59,11004.0,97.8764,98.0985,97.8684,98.0668,11004.0
2021-04-28 15:30:00,123.59,123.62,123.21,123.24,14100.0,98.0668,98.0906,97.7653,97.7891,14100.0
2021-04-28 15:35:00,123.29,123.56,123.26,123.42,9754.0,97.8288,98.043,97.805,97.9319,9754.0
2021-04-28 15:40:00,123.44,123.47,123.28,123.33,16066.0,97.9478,97.9716,97.8208,97.8605,16066.0
2021-04-28 15:45:00,123.31,123.36,123.14,123.18,24919.0,97.8446,97.8843,97.7097,97.7415,24919.0
2021-04-28 15:50:00,123.16,123.16,122.93,122.98,38054.0,97.7256,97.7256,97.5431,97.5828,38054.0
2021-04-28 15:55:00,122.97,123.32,122.94,123.1,121657.0,97.5748,97.8526,97.551,97.678,121657.0
2021-04-29 09:30:00,124.27,125.18,124.06,125.09,56647.0,98.6064,99.3284,98.4397,99.257,56647.0
2021-04-29 09:35:00,124.92,124.92,124.26,124.49,17407.0,99.1221,99.1221,98.5984,98.7809,17407.0
2021-04-29 09:40:00,124.51,125.05,124.42,125.02,32961.0,98.7968,99.2253,98.7254,99.2015,32961.0
2021-04-29 09:45:00,125.05,125.3,124.72,125.22,71954.0,99.2253,99.4237,98.9634,99.3602,71954.0
2021-04-29 09:50:00,125.22,125.47,125.05,125.1,23136.0,99.3602,99.5586,99.2253,99.265,23136.0
2021-04-29 09:55:00,125.15,125.55,125.0,125.29,21510.0,99.3046,99.622,99.1856,99.4157,21510.0
2021-04-29 10:00:00,125.32,125.41,124.93,125.17,19565.0,99.4395,99.5109,99.1301,99.3205,19565.0
2021-04-29 10:05:00,125.08,125.08,124.6,124.71,21435.0,99.2491,99.2491,98.8682,98.9555,21435.0
2021-04-29 10:10:00,124.71,124.89,124.46,124.48,14328.0,98.9555,99.0983,98.7571,98.773,14328.0
2021-04-29 10:15:00,124.4,124.52,124.22,124.34,17490.0,98.7095,98.8047,98.5667,98.6619,17490.0
2021-04-29 10:20:00,124.31,124.52,124.08,124.48,16651.0,98.6381,98.8047,98.4556,98.773,16651.0
2021-04-29 10:25:00,124.49,124.52,124.16,124.2,12439.0,98.7809,98.8047,98.5191,98.5508,12439.0
2021-04-29 10:30:00,124.11,124.28,123.86,123.92,23863.0,98.4794,98.6143,98.281,98.3287,23863.0
2021-04-29 10:35:00,123.97,123.97,123.68,123.84,17991.0,98.3683,98.3683,98.1382,98.2652,17991.0
2021-04-29 10:40:00,123.81,123.92,123.66,123.81,11805.0,98.2414,98.3287,98.1223,98.2414,11805.0
2021-04-29 10:45:00,123.83,123.86,123.49,123.56,18752.0,98.2572,98.281,97.9875,98.043,18752.0
2021-04-29 10:50:00,123.62,123.88,123.59,123.75,14090.0,98.0906,98.2969,98.0668,98.1938,14090.0
2021-04-29 10:55:00,123.8,124.15,123.76,124.15,10390.0,98.2334,98.5112,98.2017,98.5112,10390.0
2021-04-29 11:00:00,124.15,124.32,124.09,124.2,24795.0,98.5112,98.646,98.4635,98.5508,24795.0
2021-04-29 11:05:00,124.16,124.42,124.15,124.28,7647.0,98.5191,98.7254,98.5112,98.6143,7647.0
2021-04-29 11:10:00,124.31,124.34,124.04,124.11,6554.0,98.6381,98.6619,98.4239,98.4794,6554.0
2021-04-29 11:15:00,124.09,124.11,123.7,123.71,11798.0,98.4635,98.4794,98.1541,98.162,11798.0
2021-04-29 11:20:00,123.73,123.96,123.7,123.89,20705.0,98.1779,98.3604,98.1541,98.3049,20705.0
2021-04-29 11:25:00,123.82,123.87,123.61,123.8,16670.0,98.2493,98.289,98.0827,98.2334,16670.0
2021-04-29 11:30:00,123.84,123.84,123.55,123.66,13260.0,98.2652,98.2652,98.0351,98.1223,13260.0
2021-04-29 11:35:00,123.64,123.64,123.28,123.35,18102.0,98.1065,98.1065,97.8208,97.8764,18102.0
2021-04-29 11:40:00,123.34,123.34,123.03,123.07,80312.0,97.8684,97.8684,97.6225,97.6542,80312.0
2021-04-29 11:45:00,123.07,123.09,122.96,123.01,11684.0,97.6542,97.6701,97.5669,97.6066,11684.0
2021-04-29 11:50:00,122.98,122.98,122.76,122.85,18414.0,97.5828,97.5828,97.4082,97.4796,18414.0
2021-04-29 11:55:00,122.83,123.03,122.73,122.84,16664.0,97.4638,97.6225,97.3844,97.4717,16664.0
2021-04-29 12:00:00,122.82,122.87,122.1,122.23,42189.0,97.4558,97.4955,96.8845,96.9877,42189.0
2021-04-29 12:05:00,122.16,122.23,121.9,121.97,16050.0,96.9321,96.9877,96.7258,96.7814,16050.0
2021-04-29 12:10:00,121.96,122.54,121.94,122.51,14741.0,96.7734,97.2336,96.7576,97.2098,14741.0
2021-04-29 12:15:00,122.56,122.6,122.15,122.37,14085.0,97.2495,97.2813,96.9242,97.0988,14085.0
2021-04-29 12:20:00,122.35,122.39,122.18,122.18,8518.0,97.0829,97.1146,96.948,96.948,8518.0
2021-04-29 12:25:00,122.22,122.25,121.77,121.99,19065.0,96.9797,97.0035,96.6227,96.7972,19065.0
2021-04-29 12:30:00,122.02,122.56,121.99,122.54,9216.0,96.821,97.2495,96.7972,97.2336,9216.0
2021-04-29 12:35:00,122.61,122.68,122.32,122.4,10938.0,97.2892,97.3447,97.0591,97.1226,10938.0
2021-04-29 12:40:00,122.42,122.87,122.41,122.8,24877.0,97.1384,97.4955,97.1305,97.44,24877.0
2021-04-29 12:45:00,122.76,122.99,122.71,122.87,9889.0,97.4082,97.5907,97.3685,97.4955,9889.0
2021-04-29 12:50:00,122.9,123.27,122.82,123.04,225095.0,97.5193,97.8129,97.4558,97.6304,225095.0
2021-04-29 12:55:00,123.04,123.04,122.71,122.91,72118.0,97.6304,97.6304,97.3685,97.5272,72118.0
2021-04-29 13:00:00,122.93,122.96,122.69,122.74,14975.0,97.5431,97.5669,97.3527,97.3923,14975.0
2021-04-29 13:05:00,122.77,123.13,122.7,123.04,14724.0,97.4161,97.7018,97.3606,97.6304,14724.0
2021-04-29 13:10:00,123.0,123.06,122.91,123.02,10952.0,97.5986,97.6463,97.5272,97.6145,10952.0
2021-04-29 13:15:00,122.98,123.13,122.96,123.04,10625.0,97.5828,97.7018,97.5669,97.6304,10625.0
2021-04-29 13:20:00,123.05,123.21,123.0,123.19,22576.0,97.6383,97.7653,97.5986,97.7494,22576.0
2021-04-29 13:25:00,123.21,123.45,123.08,123.25,52797.0,97.7653,97.9557,97.6621,97.797,52797.0
2021-04-29 13:30:00,123.26,123.29,122.89,123.1,24365.0,97.805,97.8288,97.5114,97.678,24365.0
2021-04-29 13:35:00,123.12,123.13,122.94,123.02,7931.0,97.6939,97.7018,97.551,97.6145,7931.0
2021-04-29 13:40:00,123.02,123.14,122.81,123.13,12731.0,97.6145,97.7097,97.4479,97.7018,12731.0
2021-04-29 13:45:00,123.19,123.31,123.15,123.25,7181.0,97.7494,97.8446,97.7177,97.797,7181.0
2021-04-29 13:50:00,123.32,123.32,123.09,123.16,7199.0,97.8526,97.8526,97.6701,97.7256,7199.0
2021-04-29 13:55:00,123.18,123.28,123.08,123.12,4723.0,97.7415,97.8208,97.6621,97.6939,4723.0
2021-04-29 14:00:00,123.09,123.26,122.99,123.13,8187.0,97.6701,97.805,97.5907,97.7018,8187.0
2021-04-29 14:05:00,123.16,123.24,123.1,123.16,5765.0,97.7256,97.7891,97.678,97.7256,5765.0
2021-04-29 14:10:00,123.16,123.3,123.11,123.3,9775.0,97.7256,97.8367,97.6859,97.8367,9775.0
2021-04-29 14:15:00,123.28,123.37,123.19,123.37,10287.0,97.8208,97.8922,97.7494,97.8922,10287.0
2021-04-29 14:20:00,123.36,123.43,123.34,123.4,4847.0,97.8843,97.9398,97.8684,97.916,4847.0
2021-04-29 14:25:00,123.39,123.51,123.39,123.44,5413.0,97.9081,98.0033,97.9081,97.9478,5413.0
2021-04-29 14:30:00,123.47,123.59,123.45,123.54,5886.0,97.9716,98.0668,97.9557,98.0271,5886.0
2021-04-29 14:35:00,123.54,123.6,123.31,123.43,41536.0,98.0271,98.0747,97.8446,97.9398,41536.0
2021-04-29 14:40:00,123.42,123.46,123.16,123.21,26327.0,97.9319,97.9637,97.7256,97.7653,26327.0
2021-04-29 14:45:00,123.21,123.58,123.2,123.41,23887.0,97.7653,98.0589,97.7573,97.924,23887.0
2021-04-29 14:50:00,123.41,123.43,123.12,123.21,14707.0,97.924,97.9398,97.6939,97.7653,14707.0
2021-04-29 14:55:00,123.18,123.37,123.17,123.29,11801.0,97.7415,97.8922,97.7335,97.8288,11801.0
2021-04-29 15:00:00,123.3,123.4,123.24,123.29,18140.0,97.8367,97.916,97.7891,97.8288,18140.0
2021-04-29 15:05:00,123.26,123.4,123.21,123.36,11589.0,97.805,97.916,97.7653,97.8843,11589.0
2021-04-29 15:10:00,123.37,123.43,123.28,123.33,8082.0,97.8922,97.9398,97.8208,97.8605,8082.0
2021-04-29 15:15:00,123.34,123.34,123.11,123.16,11388.0,97.8684,97.8684,97.6859,97.7256,11388.0
2021-04-29 15:20:00,123.18,123.29,123.08,123.1,9094.0,97.7415,97.8288,97.6621,97.678,9094.0
2021-04-29 15:25:00,123.13,123.17,123.02,123.06,7144.0,97.7018,97.7335,97.6145,97.6463,7144.0
2021-04-29 15:30:00,123.06,123.31,122.99,123.3,13948.0,97.6463,97.8446,97.5907,97.8367,13948.0
2021-04-29 15:35:00,123.28,123.34,123.12,123.12,11489.0,97.8208,97.8684,97.6939,97.6939,11489.0
2021-04-29 15:40:00,123.15,123.24,123.1,123.16,14589.0,97.7177,97.7891,97.678,97.7256,14589.0
2021-04-29 15:45:00,123.16,123.4,123.16,123.26,15571.0,97.7256,97.916,97.7256,97.805,15571.0
2021-04-29 15:50:00,123.25,123.43,123.22,123.36,41125.0,97.797,97.9398,97.7732,97.8843,41125.0
2021-04-29 15:55:00,123.39,123.4,123.1,123.32,45487.0,97.9081,97.916,97.678,97.8526,45487.0
2021-04-30 09:30:00,122.93,122.93,122.02,122.25,34893.0,97.5431,97.5431,96.821,97.0035,34893.0
2021-04-30 09:35:00,122.22,122.46,122.14,122.38,35390.0,96.9797,97.1702,96.9163,97.1067,35390.0
2021-04-30 09:40:00,122.4,122.7,122.33,122.33,6005.0,97.1226,97.3606,97.067,97.067,6005.0
2021-04-30 09:45:00,122.27,122.72,122.27,122.69,8540.0,97.0194,97.3765,97.0194,97.3527,8540.0
2021-04-30 09:50:00,122.72,122.8,122.57,122.65,6356.0,97.3765,97.44,97.2575,97.3209,6356.0
2021-04-30 09:55:00,122.7,122.8,122.65,122.73,5536.0,97.3606,97.44,97.3209,97.3844,5536.0
2021-04-30 10:00:00,122.78,123.09,122.77,123.0,12846.0,97.4241,97.6701,97.4161,97.5986,12846.0
2021-04-30 10:05:00,123.05,123.1,122.83,122.93,10130.0,97.6383,97.678,97.4638,97.5431,10130.0
2021-04-30 10:10:00,122.91,122.91,122.55,122.55,6058.0,97.5272,97.5272,97.2416,97.2416,6058.0
2021-04-30 10:15:00,122.6,122.63,122.35,122.43,11820.0,97.2813,97.3051,97.0829,97.1464,11820.0
2021-04-30 10:20:00,122.47,122.47,121.85,121.86,46735.0,97.1781,97.1781,96.6861,96.6941,46735.0
2021-04-30 10:25:00,121.85,121.91,121.48,121.74,36768.0,96.6861,96.7338,96.3926,96.5989,36768.0
2021-04-30 10:30:00,121.7,121.98,121.61,121.71,34268.0,96.5671,96.7893,96.4957,96.5751,34268.0
2021-04-30 10:35:00,121.73,121.8,121.08,121.23,31707.0,96.5909,96.6465,96.0752,96.1942,31707.0
2021-04-30 10:40:00,121.22,121.6,121.05,121.53,15544.0,96.1862,96.4878,96.0514,96.4322,15544.0
2021-04-30 10:45:00,121.47,121.47,121.04,121.08,14520.0,96.3846,96.3846,96.0434,96.0752,14520.0
2021-04-30 10:50:00,121.07,121.25,121.06,121.2,14398.0,96.0672,96.2101,96.0593,96.1704,14398.0
2021-04-30 10:55:00,121.24,121.42,121.17,121.19,16862.0,96.2021,96.3449,96.1466,96.1624,16862.0
2021-04-30 11:00:00,121.14,121.37,120.95,121.37,21534.0,96.1228,96.3053,95.972,96.3053,21534.0
2021-04-30 11:05:00,121.38,121.52,120.99,121.0,36140.0,96.3132,96.4243,96.0037,96.0117,36140.0
2021-04-30 11:10:00,120.97,121.28,120.93,121.17,27379.0,95.9879,96.2339,95.9561,96.1466,27379.0
2021-04-30 11:15:00,121.15,121.56,121.08,121.5,21738.0,96.1307,96.456,96.0752,96.4084,21738.0
2021-04-30 11:20:00,121.45,121.78,121.44,121.67,8939.0,96.3687,96.6306,96.3608,96.5433,8939.0
2021-04-30 11:25:00,121.65,121.66,121.36,121.37,23068.0,96.5274,96.5354,96.2973,96.3053,23068.0
2021-04-30 11:30:00,121.37,121.62,121.32,121.61,5175.0,96.3053,96.5036,96.2656,96.4957,5175.0
2021-04-30 11:35:00,121.59,121.85,121.55,121.68,10733.0,96.4798,96.6861,96.4481,96.5512,10733.0
2021-04-30 11:40:00,121.66,121.8,121.63,121.78,8345.0,96.5354,96.6465,96.5116,96.6306,8345.0
2021-04-30 11:45:00,121.73,121.87,121.69,121.87,9151.0,96.5909,96.702,96.5592,96.702,9151.0
2021-04-30 11:50:00,121.8,121.9,121.68,121.89,11296.0,96.6465,96.7258,96.5512,96.7179,11296.0
2021-04-30 11:55:00,121.9,121.98,121.84,121.94,5586.0,96.7258,96.7893,96.6782,96.7576,5586.0
2021-04-30 12:00:00,121.93,121.99,121.85,121.93,5318.0,96.7496,96.7972,96.6861,96.7496,5318.0
2021-04-30 12:05:00,121.93,122.05,121.87,121.88,7404.0,96.7496,96.8448,96.702,96.7099,7404.0
2021-04-30 12:10:00,121.91,121.96,121.73,121.77,8478.0,96.7338,96.7734,96.5909,96.6227,8478.0
2021-04-30 12:15:00,121.78,121.8,121.63,121.75,15638.0,96.6306,96.6465,96.5116,96.6068,15638.0
2021-04-30 12:20:00,121.74,121.93,121.72,121.8,20997.0,96.5989,96.7496,96.583,96.6465,20997.0
2021-04-30 12:25:00,121.8,121.87,121.7,121.85,33730.0,96.6465,96.702,96.5671,96.6861,33730.0
2021-04-30 12:30:00,121.84,121.92,121.57,121.84,39482.0,96.6782,96.7417,96.464,96.6782,39482.0
2021-04-30 12:35:00,121.89,121.89,121.82,121.84,8910.0,96.7179,96.7179,96.6623,96.6782,8910.0
2021-04-30 12:40:00,121.83,121.87,121.72,121.86,14539.0,96.6703,96.702,96.583,96.6941,14539.0
2021-04-30 12:45:00,121.85,122.0,121.71,121.84,65739.0,96.6861,96.8052,96.5751,96.6782,65739.0
2021-04-30 12:50:00,121.87,121.98,121.75,121.97,41564.0,96.702,96.7893,96.6068,96.7814,41564.0
2021-04-30 12:55:00,122.0,122.07,121.85,122.0,19641.0,96.8052,96.8607,96.6861,96.8052,19641.0
2021-04-30 13:00:00,122.02,122.04,121.89,122.01,7204.0,96.821,96.8369,96.7179,96.8131,7204.0
2021-04-30 13:05:00,122.04,122.05,121.97,122.05,7520.0,96.8369,96.8448,96.7814,96.8448,7520.0
2021-04-30 13:10:00,122.01,122.04,121.9,121.91,4084.0,96.8131,96.8369,96.7258,96.7338,4084.0
2021-04-30 13:15:00,121.92,121.98,121.84,121.97,5632.0,96.7417,96.7893,96.6782,96.7814,5632.0
2021-04-30 13:20:00,121.95,122.15,121.93,122.11,4117.0,96.7655,96.9242,96.7496,96.8924,4117.0
2021-04-30 13:25:00,122.08,122.11,121.98,122.11,18561.0,96.8686,96.8924,96.7893,96.8924,18561.0
2021-04-30 13:30:00,122.11,122.41,122.11,122.39,12391.0,96.8924,97.1305,96.8924,97.1146,12391.0
2021-04-30 13:35:00,122.38,122.52,122.37,122.42,7558.0,97.1067,97.2178,97.0988,97.1384,7558.0
2021-04-30 13:40:00,122.43,122.46,122.28,122.44,7608.0,97.1464,97.1702,97.0273,97.1543,7608.0
2021-04-30 13:45:00,122.4,122.4,122.13,122.2,8572.0,97.1226,97.1226,96.9083,96.9639,8572.0
2021-04-30 13:50:00,122.17,122.22,122.04,122.15,10643.0,96.9401,96.9797,96.8369,96.9242,10643.0
2021-04-30 13:55:00,122.11,122.2,122.06,122.16,12128.0,96.8924,96.9639,96.8528,96.9321,12128.0
2021-04-30 14:00:00,122.2,122.26,122.05,122.15,6457.0,96.9639,97.0115,96.8448,96.9242,6457.0
2021-04-30 14:05:00,122.15,122.23,122.11,122.23,4370.0,96.9242,96.9877,96.8924,96.9877,4370.0
2021-04-30 14:10:00,122.21,122.38,122.2,122.29,17801.0,96.9718,97.1067,96.9639,97.0353,17801.0
2021-04-30 14:15:00,122.28,122.41,122.22,122.23,16443.0,97.0273,97.1305,96.9797,96.9877,16443.0
2021-04-30 14:20:00,122.26,122.53,122.2,122.42,42922.0,97.0115,97.2257,96.9639,97.1384,42922.0
2021-04-30 14:25:00,122.43,122.43,122.2,122.34,7396.0,97.1464,97.1464,96.9639,97.0749,7396.0
2021-04-30 14:30:00,122.3,122.33,122.05,122.27,41596.0,97.0432,97.067,96.8448,97.0194,41596.0
2021-04-30 14:35:00,122.29,122.43,122.27,122.35,13132.0,97.0353,97.1464,97.0194,97.0829,13132.0
2021-04-30 14:40:00,122.34,122.43,122.33,122.41,6912.0,97.0749,97.1464,97.067,97.1305,6912.0
2021-04-30 14:45:00,122.4,122.42,122.3,122.39,4671.0,97.1226,97.1384,97.0432,97.1146,4671.0
2021-04-30 14:50:00,122.36,122.36,122.19,122.2,18075.0,97.0908,97.0908,96.9559,96.9639,18075.0
2021-04-30 14:55:00,122.21,122.24,122.14,122.16,8068.0,96.9718,96.9956,96.9163,96.9321,8068.0
2021-04-30 15:00:00,122.25,122.34,122.23,122.25,2672.0,97.0035,97.0749,96.9877,97.0035,2672.0
2021-04-30 15:05:00,122.26,122.32,122.16,122.25,13343.0,97.0115,97.0591,96.9321,97.0035,13343.0
2021-04-30 15:10:00,122.22,122.35,122.18,122.18,8360.0,96.9797,97.0829,96.948,96.948,8360.0
2021-04-30 15:15:00,122.16,122.28,122.15,122.22,14720.0,96.9321,97.0273,96.9242,96.9797,14720.0
2021-04-30 15:20:00,122.27,122.4,122.26,122.33,18780.0,97.0194,97.1226,97.0115,97.067,18780.0
2021-04-30 15:25:00,122.32,122.51,122.31,122.4,24130.0,97.0591,97.2098,97.0511,97.1226,24130.0
2021-04-30 15:30:00,122.42,122.46,122.31,122.4,23604.0,97.1384,97.1702,97.0511,97.1226,23604.0
2021-04-30 15:35:00,122.38,122.47,122.15,122.18,39624.0,97.1067,97.1781,96.9242,96.948,39624.0
2021-04-30 15:40:00,122.18,122.23,121.95,121.96,23760.0,96.948,96.9877,96.7655,96.7734,23760.0
2021-04-30 15:45:00,121.96,122.01,121.67,121.97,48826.0,96.7734,96.8131,96.5433,96.7814,48826.0
2021-04-30 15:50:00,122.02,122.23,121.92,121.96,72341.0,96.821,96.9877,96.7417,96.7734,72341.0
2021-04-30 15:55:00,121.98,122.05,121.69,121.72,148906.0,96.7893,96.8448,96.5592,96.583,148906.0
2021-05-03 09:30:00,122.26,122.76,121.64,121.8,43389.0,97.0115,97.4082,96.5195,96.6465,43389.0
2021-05-03 09:35:00,121.76,122.46,121.69,122.46,41905.0,96.6147,97.1702,96.5592,97.1702,41905.0
2021-05-03 09:40:00,122.41,123.04,122.41,122.77,21812.0,97.1305,97.6304,97.1305,97.4161,21812.0
2021-05-03 09:45:00,122.81,122.81,122.25,122.59,13206.0,97.4479,97.4479,97.0035,97.2733,13206.0
2021-05-03 09:50:00,122.66,122.9,122.47,122.71,19055.0,97.3289,97.5193,97.1781,97.3685,19055.0
2021-05-03 09:55:00,122.79,122.84,122.43,122.54,22221.0,97.432,97.4717,97.1464,97.2336,22221.0
2021-05-03 10:00:00,122.45,122.46,121.64,121.83,23783.0,97.1622,97.1702,96.5195,96.6703,23783.0
2021-05-03 10:05:00,121.8,122.05,121.75,121.9,24148.0,96.6465,96.8448,96.6068,96.7258,24148.0
2021-05-03 10:10:00,121.95,122.06,121.75,121.85,15415.0,96.7655,96.8528,96.6068,96.6861,15415.0
2021-05-03 10:15:00,121.87,122.08,121.81,121.86,14868.0,96.702,96.8686,96.6544,96.6941,14868.0
2021-05-03 10:20:00,121.88,122.15,121.82,122.12,19860.0,96.7099,96.9242,96.6623,96.9004,19860.0
2021-05-03 10:25:00,122.09,122.31,121.82,121.93,17703.0,96.8766,97.0511,96.6623,96.7496,17703.0
2021-05-03 10:30:00,121.95,122.17,121.81,122.05,19444.0,96.7655,96.9401,96.6544,96.8448,19444.0
2021-05-03 10:35:00,122.07,122.15,121.94,122.05,10226.0,96.8607,96.9242,96.7576,96.8448,10226.0
2021-05-03 10:40:00,122.07,122.23,121.98,122.1,13324.0,96.8607,96.9877,96.7893,96.8845,13324.0
2021-05-03 10:45:00,122.07,122.17,121.88,122.0,16845.0,96.8607,96.9401,96.7099,96.8052,16845.0
2021-05-03 10:50:00,122.02,122.08,121.83,121.97,42377.0,96.821,96.8686,96.6703,96.7814,42377.0
2021-05-03 10:55:00,121.95,122.15,121.89,122.0,26503.0,96.7655,96.9242,96.7179,96.8052,26503.0
2021-05-03 11:00:00,121.97,122.22,121.84,122.16,17197.0,96.7814,96.9797,96.6782,96.9321,17197.0
2021-05-03 11:05:00,122.18,122.29,122.09,122.29,14290.0,96.948,97.0353,96.8766,97.0353,14290.0
2021-05-03 11:10:00,122.25,122.57,122.21,122.54,21666.0,97.0035,97.2575,96.9718,97.2336,21666.0
2021-05-03 11:15:00,122.55,122.75,122.55,122.66,17840.0,97.2416,97.4003,97.2416,97.3289,17840.0
2021-05-03 11:20:00,122.63,122.78,122.45,122.78,12806.0,97.3051,97.4241,97.1622,97.4241,12806.0
2021-05-03 11:25:00,122.79,122.85,122.4,122.41,19048.0,97.432,97.4796,97.1226,97.1305,19048.0
2021-05-03 11:30:00,122.45,122.54,122.29,122.3,10062.0,97.1622,97.2336,97.0353,97.0432,10062.0
2021-05-03 11:35:00,122.3,122.46,122.27,122.39,20383.0,97.0432,97.1702,97.0194,97.1146,20383.0
2021-05-03 11:40:00,122.37,122.43,122.16,122.3,10273.0,97.0988,97.1464,96.9321,97.0432,10273.0
2021-05-03 11:45:00,122.27,122.35,122.15,122.32,12833.0,97.0194,97.0829,96.9242,97.0591,12833.0
2021-05-03 11:50:00,122.38,122.46,122.1,122.14,10559.0,97.1067,97.1702,96.8845,96.9163,10559.0
2021-05-03 11:55:00,122.11,122.26,122.11,122.2,6395.0,96.8924,97.0115,96.8924,96.9639,6395.0
2021-05-03 12:00:00,122.2,122.26,122.14,122.25,6540.0,96.9639,97.0115,96.9163,97.0035,6540.0
2021-05-03 12:05:00,122.23,122.29,122.15,122.15,5295.0,96.9877,97.0353,96.9242,96.9242,5295.0
2021-05-03 12:10:00,122.14,122.17,122.04,122.13,11472.0,96.9163,96.9401,96.8369,96.9083,11472.0
2021-05-03 12:15:00,122.14,122.34,122.08,122.24,15477.0,96.9163,97.0749,96.8686,96.9956,15477.0
2021-05-03 12:20:00,122.27,122.52,122.19,122.51,22493.0,97.0194,97.2178,96.9559,97.2098,22493.0
2021-05-03 12:25:00,122.49,122.66,122.45,122.64,16087.0,97.194,97.3289,97.1622,97.313,16087.0
2021-05-03 12:30:00,122.63,122.67,122.46,122.59,13533.0,97.3051,97.3368,97.1702,97.2733,13533.0
2021-05-03 12:35:00,122.6,122.72,122.56,122.6,36471.0,97.2813,97.3765,97.2495,97.2813,36471.0
2021-05-03 12:40:00,122.63,122.93,122.62,122.88,12870.0,97.3051,97.5431,97.2971,97.5034,12870.0
2021-05-03 12:45:00,122.86,123.02,122.84,122.99,11182.0,97.4876,97.6145,97.4717,97.5907,11182.0
2021-05-03 12:50:00,122.96,122.97,122.85,122.94,13096.0,97.5669,97.5748,97.4796,97.551,13096.0
2021-05-03 12:55:00,122.98,123.04,122.87,122.93,10047.0,97.5828,97.6304,97.4955,97.5431,10047.0
2021-05-03 13:00:00,122.92,122.93,122.81,122.87,7749.0,97.5352,97.5431,97.4479,97.4955,7749.0
2021-05-03 13:05:00,122.88,122.96,122.82,122.96,9415.0,97.5034,97.5669,97.4558,97.5669,9415.0
2021-05-03 13:10:00,122.94,123.03,122.88,122.93,16384.0,97.551,97.6225,97.5034,97.5431,16384.0
2021-05-03 13:15:00,122.92,123.1,122.91,123.06,6076.0,97.5352,97.678,97.5272,97.6463,6076.0
2021-05-03 13:20:00,123.03,123.08,122.99,123.08,6772.0,97.6225,97.6621,97.5907,97.6621,6772.0
2021-05-03 13:25:00,123.09,123.21,123.09,123.13,13324.0,97.6701,97.7653,97.6701,97.7018,13324.0
2021-05-03 13:30:00,123.09,123.44,123.08,123.41,136467.0,97.6701,97.9478,97.6621,97.924,136467.0
2021-05-03 13:35:00,123.41,123.47,123.26,123.27,8478.0,97.924,97.9716,97.805,97.8129,8478.0
2021-05-03 13:40:00,123.25,123.26,123.0,123.04,17000.0,97.797,97.805,97.5986,97.6304,17000.0
2021-05-03 13:45:00,123.03,123.06,122.87,122.94,8412.0,97.6225,97.6463,97.4955,97.551,8412.0
2021-05-03 13:50:00,122.94,123.06,122.94,123.04,5654.0,97.551,97.6463,97.551,97.6304,5654.0
2021-05-03 13:55:00,123.03,123.17,123.03,123.15,8148.0,97.6225,97.7335,97.6225,97.7177,8148.0
2021-05-03 14:00:00,123.18,123.23,123.07,123.1,7534.0,97.7415,97.7812,97.6542,97.678,7534.0
2021-05-03 14:05:00,123.12,123.18,123.01,123.16,10588.0,97.6939,97.7415,97.6066,97.7256,10588.0
2021-05-03 14:10:00,123.17,123.2,123.03,123.19,7191.0,97.7335,97.7573,97.6225,97.7494,7191.0
2021-05-03 14:15:00,123.19,123.38,123.16,123.36,6780.0,97.7494,97.9002,97.7256,97.8843,6780.0
2021-05-03 14:20:00,123.38,123.54,123.37,123.54,15189.0,97.9002,98.0271,97.8922,98.0271,15189.0
2021-05-03 14:25:00,123.51,123.59,123.51,123.52,21437.0,98.0033,98.0668,98.0033,98.0113,21437.0
2021-05-03 14:30:00,123.55,123.64,123.53,123.64,18085.0,98.0351,98.1065,98.0192,98.1065,18085.0
2021-05-03 14:35:00,123.65,123.83,123.53,123.61,121032.0,98.1144,98.2572,98.0192,98.0827,121032.0
2021-05-03 14:40:00,123.62,123.79,123.6,123.69,10623.0,98.0906,98.2255,98.0747,98.1462,10623.0
2021-05-03 14:45:00,123.7,123.75,123.54,123.63,17031.0,98.1541,98.1938,98.0271,98.0985,17031.0
2021-05-03 14:50:00,123.66,123.76,123.59,123.6,20712.0,98.1223,98.2017,98.0668,98.0747,20712.0
2021-05-03 14:55:00,123.59,123.64,123.42,123.56,28746.0,98.0668,98.1065,97.9319,98.043,28746.0
2021-05-03 15:00:00,123.55,123.6,123.2,123.25,43892.0,98.0351,98.0747,97.7573,97.797,43892.0
2021-05-03 15:05:00,123.33,123.35,123.2,123.33,17619.0,97.8605,97.8764,97.7573,97.8605,17619.0
2021-05-03 15:10:00,123.32,123.32,123.06,123.11,12746.0,97.8526,97.8526,97.6463,97.6859,12746.0
2021-05-03 15:15:00,123.12,123.13,122.91,122.96,11676.0,97.6939,97.7018,97.5272,97.5669,11676.0
2021-05-03 15:20:00,122.94,123.02,122.7,122.8,20352.0,97.551,97.6145,97.3606,97.44,20352.0
2021-05-03 15:25:00,122.88,122.9,122.77,122.88,11901.0,97.5034,97.5193,97.4161,97.5034,11901.0
2021-05-03 15:30:00,122.87,123.14,122.84,123.04,33000.0,97.4955,97.7097,97.4717,97.6304,33000.0
2021-05-03 15:35:00,123.09,123.18,122.97,123.02,21800.0,97.6701,97.7415,97.5748,97.6145,21800.0
2021-05-03 15:40:00,123.05,123.26,123.05,123.2,48747.0,97.6383,97.805,97.6383,97.7573,48747.0
2021-05-03 15:45:00,123.2,123.25,123.02,123.19,26133.0,97.7573,97.797,97.6145,97.7494,26133.0
2021-05-03 15:50:00,123.2,123.23,123.04,123.13,51815.0,97.7573,97.7812,97.6304,97.7018,51815.0
2021-05-03 15:55:00,123.14,123.26,122.82,123.22,152782.0,97.7097,97.805,97.4558,97.7732,152782.0
2021-05-04 09:30:00,123.04,123.96,122.47,123.24,78183.0,97.6304,98.3604,97.1781,97.7891,78183.0
2021-05-04 09:35:00,123.46,123.62,123.07,123.38,22567.0,97.9637,98.0906,97.6542,97.9002,22567.0
2021-05-04 09:40:00,123.39,123.39,122.37,122.37,28122.0,97.9081,97.9081,97.0988,97.0988,28122.0
2021-05-04 09:45:00,122.5,122.5,121.92,122.04,26304.0,97.2019,97.2019,96.7417,96.8369,26304.0
2021-05-04 09:50:00,122.11,122.12,121.26,121.54,23689.0,96.8924,96.9004,96.218,96.4402,23689.0
2021-05-04 09:55:00,121.61,121.84,121.1,121.1,21022.0,96.4957,96.6782,96.091,96.091,21022.0
2021-05-04 10:00:00,121.08,121.16,120.71,120.77,18326.0,96.0752,96.1386,95.7816,95.8292,18326.0
2021-05-04 10:05:00,120.67,121.15,120.4,121.01,21704.0,95.7498,96.1307,95.5356,96.0196,21704.0
2021-05-04 10:10:00,120.9,121.06,120.7,121.06,10822.0,95.9323,96.0593,95.7736,96.0593,10822.0
2021-05-04 10:15:00,121.13,121.49,120.73,121.46,21328.0,96.1148,96.4005,95.7974,96.3767,21328.0
2021-05-04 10:20:00,121.41,122.03,121.4,122.0,20079.0,96.337,96.829,96.3291,96.8052,20079.0
2021-05-04 10:25:00,122.07,122.22,121.93,122.22,12532.0,96.8607,96.9797,96.7496,96.9797,12532.0
2021-05-04 10:30:00,122.2,122.32,121.83,122.08,11705.0,96.9639,97.0591,96.6703,96.8686,11705.0
2021-05-04 10:35:00,122.02,122.58,122.02,122.55,10324.0,96.821,97.2654,96.821,97.2416,10324.0
2021-05-04 10:40:00,122.55,122.87,122.55,122.7,8974.0,97.2416,97.4955,97.2416,97.3606,8974.0
2021-05-04 10:45:00,122.81,122.82,122.54,122.62,13085.0,97.4479,97.4558,97.2336,97.2971,13085.0
2021-05-04 10:50:00,122.48,122.53,122.11,122.3,21078.0,97.186,97.2257,96.8924,97.0432,21078.0
2021-05-04 10:55:00,122.32,122.37,121.88,121.88,14575.0,97.0591,97.0988,96.7099,96.7099,14575.0
2021-05-04 11:00:00,121.84,122.02,121.62,121.7,19156.0,96.6782,96.821,96.5036,96.5671,19156.0
2021-05-04 11:05:00,121.68,121.81,121.5,121.81,15968.0,96.5512,96.6544,96.4084,96.6544,15968.0
2021-05-04 11:10:00,121.72,121.72,121.13,121.22,19024.0,96.583,96.583,96.1148,96.1862,19024.0
2021-05-04 11:15:00,121.18,121.37,121.08,121.28,6723.0,96.1545,96.3053,96.0752,96.2339,6723.0
2021-05-04 11:20:00,121.28,121.4,121.12,121.2,9042.0,96.2339,96.3291,96.1069,96.1704,9042.0
2021-05-04 11:25:00,121.21,121.59,121.16,121.59,7307.0,96.1783,96.4798,96.1386,96.4798,7307.0
2021-05-04 11:30:00,121.55,121.89,121.55,121.77,10674.0,96.4481,96.7179,96.4481,96.6227,10674.0
2021-05-04 11:35:00,121.78,121.94,121.72,121.93,8215.0,96.6306,96.7576,96.583,96.7496,8215.0
2021-05-04 11:40:00,121.9,121.92,121.64,121.7,8885.0,96.7258,96.7417,96.5195,96.5671,8885.0
2021-05-04 11:45:00,121.7,121.7,121.32,121.4,16481.0,96.5671,96.5671,96.2656,96.3291,16481.0
2021-05-04 11:50:00,121.34,121.37,121.0,121.09,12038.0,96.2815,96.3053,96.0117,96.0831,12038.0
2021-05-04 11:55:00,121.11,121.17,120.81,120.88,11905.0,96.099,96.1466,95.8609,95.9165,11905.0
2021-05-04 12:00:00,120.92,121.32,120.89,120.99,27664.0,95.9482,96.2656,95.9244,96.0037,27664.0
2021-05-04 12:05:00,121.02,121.27,120.99,121.09,24743.0,96.0275,96.2259,96.0037,96.0831,24743.0
2021-05-04 12:10:00,121.15,121.33,121.07,121.33,49347.0,96.1307,96.2735,96.0672,96.2735,49347.0
2021-05-04 12:15:00,121.37,121.37,121.13,121.28,63501.0,96.3053,96.3053,96.1148,96.2339,63501.0
2021-05-04 12:20:00,121.26,121.31,121.04,121.21,16586.0,96.218,96.2577,96.0434,96.1783,16586.0
2021-05-04 12:25:00,121.18,121.24,121.12,121.2,15552.0,96.1545,96.2021,96.1069,96.1704,15552.0
2021-05-04 12:30:00,121.16,121.16,120.93,121.0,32676.0,96.1386,96.1386,95.9561,96.0117,32676.0
2021-05-04 12:35:00,121.01,121.17,120.97,120.99,5585.0,96.0196,96.1466,95.9879,96.0037,5585.0
2021-05-04 12:40:00,120.97,120.99,120.83,120.87,4661.0,95.9879,96.0037,95.8768,95.9085,4661.0
2021-05-04 12:45:00,120.89,121.0,120.78,120.99,12863.0,95.9244,96.0117,95.8371,96.0037,12863.0
2021-05-04 12:50:00,120.98,121.29,120.9,120.9,65886.0,95.9958,96.2418,95.9323,95.9323,65886.0
2021-05-04 12:55:00,120.9,121.03,120.86,120.91,49264.0,95.9323,96.0355,95.9006,95.9403,49264.0
2021-05-04 13:00:00,120.92,121.16,120.76,121.15,15256.0,95.9482,96.1386,95.8212,96.1307,15256.0
2021-05-04 13:05:00,121.08,121.26,121.07,121.18,6752.0,96.0752,96.218,96.0672,96.1545,6752.0
2021-05-04 13:10:00,121.18,121.26,121.03,121.12,20711.0,96.1545,96.218,96.0355,96.1069,20711.0
2021-05-04 13:15:00,121.15,121.19,120.98,121.0,17704.0,96.1307,96.1624,95.9958,96.0117,17704.0
2021-05-04 13:20:00,121.0,121.08,120.98,121.0,5030.0,96.0117,96.0752,95.9958,96.0117,5030.0
2021-05-04 13:25:00,121.01,121.18,120.98,121.06,7282.0,96.0196,96.1545,95.9958,96.0593,7282.0
2021-05-04 13:30:00,121.05,121.23,121.0,121.22,9522.0,96.0514,96.1942,96.0117,96.1862,9522.0
2021-05-04 13:35:00,121.23,121.27,121.06,121.26,82720.0,96.1942,96.2259,96.0593,96.218,82720.0
2021-05-04 13:40:00,121.26,121.55,121.06,121.52,35370.0,96.218,96.4481,96.0593,96.4243,35370.0
2021-05-04 13:45:00,121.53,121.61,121.36,121.58,3967.0,96.4322,96.4957,96.2973,96.4719,3967.0
2021-05-04 13:50:00,121.56,121.57,121.31,121.35,6719.0,96.456,96.464,96.2577,96.2894,6719.0
2021-05-04 13:55:00,121.35,121.53,121.35,121.44,7913.0,96.2894,96.4322,96.2894,96.3608,7913.0
2021-05-04 14:00:00,121.45,121.45,121.27,121.36,4198.0,96.3687,96.3687,96.2259,96.2973,4198.0
2021-05-04 14:05:00,121.41,121.46,121.3,121.4,4852.0,96.337,96.3767,96.2497,96.3291,4852.0
2021-05-04 14:10:00,121.41,121.49,121.37,121.49,5648.0,96.337,96.4005,96.3053,96.4005,5648.0
2021-05-04 14:15:00,121.49,121.52,121.41,121.42,5261.0,96.4005,96.4243,96.337,96.3449,5261.0
2021-05-04 14:20:00,121.43,121.43,121.14,121.32,11085.0,96.3529,96.3529,96.1228,96.2656,11085.0
2021-05-04 14:25:00,121.37,121.4,121.22,121.34,4303.0,96.3053,96.3291,96.1862,96.2815,4303.0
2021-05-04 14:30:00,121.33,121.48,121.32,121.45,5033.0,96.2735,96.3926,96.2656,96.3687,5033.0
2021-05-04 14:35:00,121.44,121.48,121.2,121.25,6339.0,96.3608,96.3926,96.1704,96.2101,6339.0
2021-05-04 14:40:00,121.28,121.39,121.18,121.38,6808.0,96.2339,96.3211,96.1545,96.3132,6808.0
2021-05-04 14:45:00,121.39,121.39,121.27,121.31,4423.0,96.3211,96.3211,96.2259,96.2577,4423.0
2021-05-04 14:50:00,121.29,121.33,121.14,121.14,6218.0,96.2418,96.2735,96.1228,96.1228,6218.0
2021-05-04 14:55:00,121.16,121.25,120.98,121.05,39605.0,96.1386,96.2101,95.9958,96.0514,39605.0
2021-05-04 15:00:00,121.03,121.1,120.92,121.1,20639.0,96.0355,96.091,95.9482,96.091,20639.0
2021-05-04 15:05:00,121.07,121.11,120.86,120.99,8276.0,96.0672,96.099,95.9006,96.0037,8276.0
2021-05-04 15:10:00,120.99,121.13,120.98,121.07,14202.0,96.0037,96.1148,95.9958,96.0672,14202.0
2021-05-04 15:15:00,121.07,121.07,120.75,120.8,29360.0,96.0672,96.0672,95.8133,95.853,29360.0
2021-05-04 15:20:00,120.8,120.87,120.7,120.84,22724.0,95.853,95.9085,95.7736,95.8847,22724.0
2021-05-04 15:25:00,120.89,121.05,120.88,121.05,12235.0,95.9244,96.0514,95.9165,96.0514,12235.0
2021-05-04 15:30:00,121.06,121.12,120.82,120.88,24345.0,96.0593,96.1069,95.8689,95.9165,24345.0
2021-05-04 15:35:00,120.89,121.0,120.85,120.9,74797.0,95.9244,96.0117,95.8927,95.9323,74797.0
2021-05-04 15:40:00,120.9,120.91,120.64,120.66,49632.0,95.9323,95.9403,95.726,95.7419,49632.0
2021-05-04 15:45:00,120.66,120.93,120.66,120.92,49046.0,95.7419,95.9561,95.7419,95.9482,49046.0
2021-05-04 15:50:00,120.93,121.22,120.84,121.15,124688.0,95.9561,96.1862,95.8847,96.1307,124688.0
2021-05-04 15:55:00,121.16,121.44,121.16,121.36,85060.0,96.1386,96.3608,96.1386,96.2973,85060.0
2021-05-05 09:30:00,120.96,121.26,120.71,121.18,60252.0,95.9799,96.218,95.7816,96.1545,60252.0
2021-05-05 09:35:00,121.0,121.51,120.81,121.23,16297.0,96.0117,96.4164,95.8609,96.1942,16297.0
2021-05-05 09:40:00,121.08,121.25,120.93,121.12,11338.0,96.0752,96.2101,95.9561,96.1069,11338.0
2021-05-05 09:45:00,121.11,121.44,121.04,121.09,18231.0,96.099,96.3608,96.0434,96.0831,18231.0
2021-05-05 09:50:00,121.23,121.68,121.06,121.47,10135.0,96.1942,96.5512,96.0593,96.3846,10135.0
2021-05-05 09:55:00,121.4,121.75,121.4,121.52,9611.0,96.3291,96.6068,96.3291,96.4243,9611.0
2021-05-05 10:00:00,121.58,121.6,120.95,121.03,19022.0,96.4719,96.4878,95.972,96.0355,19022.0
2021-05-05 10:05:00,120.95,121.32,120.75,121.32,27215.0,95.972,96.2656,95.8133,96.2656,27215.0
2021-05-05 10:10:00,121.29,121.73,121.12,121.41,34757.0,96.2418,96.5909,96.1069,96.337,34757.0
2021-05-05 10:15:00,121.41,121.48,121.18,121.27,10134.0,96.337,96.3926,96.1545,96.2259,10134.0
2021-05-05 10:20:00,121.27,121.44,120.83,120.88,22000.0,96.2259,96.3608,95.8768,95.9165,22000.0
2021-05-05 10:25:00,120.98,121.03,120.57,120.78,15163.0,95.9958,96.0355,95.6705,95.8371,15163.0
2021-05-05 10:30:00,120.79,121.0,120.67,121.0,19582.0,95.845,96.0117,95.7498,96.0117,19582.0
2021-05-05 10:35:00,121.02,121.2,121.01,121.06,9864.0,96.0275,96.1704,96.0196,96.0593,9864.0
2021-05-05 10:40:00,121.1,121.35,120.91,121.25,21978.0,96.091,96.2894,95.9403,96.2101,21978.0
2021-05-05 10:45:00,121.26,121.53,121.25,121.44,10701.0,96.218,96.4322,96.2101,96.3608,10701.0
2021-05-05 10:50:00,121.44,121.6,121.36,121.55,8845.0,96.3608,96.4878,96.2973,96.4481,8845.0
2021-05-05 10:55:00,121.6,121.61,121.43,121.54,10248.0,96.4878,96.4957,96.3529,96.4402,10248.0
2021-05-05 11:00:00,121.59,121.77,121.49,121.76,17641.0,96.4798,96.6227,96.4005,96.6147,17641.0
2021-05-05 11:05:00,121.77,122.2,121.77,122.19,22500.0,96.6227,96.9639,96.6227,96.9559,22500.0
2021-05-05 11:10:00,122.14,122.51,122.12,122.46,21644.0,96.9163,97.2098,96.9004,97.1702,21644.0
2021-05-05 11:15:00,122.51,122.58,122.22,122.26,10671.0,97.2098,97.2654,96.9797,97.0115,10671.0
2021-05-05 11:20:00,122.23,122.32,122.07,122.32,11168.0,96.9877,97.0591,96.8607,97.0591,11168.0
2021-05-05 11:25:00,122.32,122.47,122.32,122.44,7873.0,97.0591,97.1781,97.0591,97.1543,7873.0
2021-05-05 11:30:00,122.49,122.5,122.3,122.47,12080.0,97.194,97.2019,97.0432,97.1781,12080.0
2021-05-05 11:35:00,122.5,122.65,122.43,122.62,8409.0,97.2019,97.3209,97.1464,97.2971,8409.0
2021-05-05 11:40:00,122.57,122.59,122.29,122.4,8800.0,97.2575,97.2733,97.0353,97.1226,8800.0
2021-05-05 11:45:00,122.43,122.51,122.31,122.36,13096.0,97.1464,97.2098,97.0511,97.0908,13096.0
2021-05-05 11:50:00,122.37,122.43,122.28,122.43,15593.0,97.0988,97.1464,97.0273,97.1464,15593.0
2021-05-05 11:55:00,122.42,122.53,122.32,122.53,8445.0,97.1384,97.2257,97.0591,97.2257,8445.0
2021-05-05 12:00:00,122.49,122.51,122.26,122.27,12210.0,97.194,97.2098,97.0115,97.0194,12210.0
2021-05-05 12:05:00,122.2,122.29,122.09,122.16,12453.0,96.9639,97.0353,96.8766,96.9321,12453.0
2021-05-05 12:10:00,122.13,122.25,122.02,122.09,12713.0,96.9083,97.0035,96.821,96.8766,12713.0
2021-05-05 12:15:00,122.08,122.11,122.03,122.07,6900.0,96.8686,96.8924,96.829,96.8607,6900.0
2021-05-05 12:20:00,122.08,122.09,121.72,121.73,18973.0,96.8686,96.8766,96.583,96.5909,18973.0
2021-05-05 12:25:00,121.72,121.98,121.72,121.94,7961.0,96.583,96.7893,96.583,96.7576,7961.0
2021-05-05 12:30:00,121.89,122.04,121.87,121.9,8690.0,96.7179,96.8369,96.702,96.7258,8690.0
2021-05-05 12:35:00,121.87,121.97,121.85,121.87,7401.0,96.702,96.7814,96.6861,96.702,7401.0
2021-05-05 12:40:00,121.86,121.92,121.74,121.76,9124.0,96.6941,96.7417,96.5989,96.6147,9124.0
2021-05-05 12:45:00,121.79,122.05,121.79,121.9,30922.0,96.6385,96.8448,96.6385,96.7258,30922.0
2021-05-05 12:50:00,121.88,121.88,121.76,121.84,17838.0,96.7099,96.7099,96.6147,96.6782,17838.0
2021-05-05 12:55:00,121.77,121.86,121.68,121.69,8785.0,96.6227,96.6941,96.5512,96.5592,8785.0
2021-05-05 13:00:00,121.61,121.69,121.55,121.6,8508.0,96.4957,96.5592,96.4481,96.4878,8508.0
2021-05-05 13:05:00,121.56,121.76,121.56,121.66,4387.0,96.456,96.6147,96.456,96.5354,4387.0
2021-05-05 13:10:00,121.62,121.73,121.61,121.7,3665.0,96.5036,96.5909,96.4957,96.5671,3665.0
2021-05-05 13:15:00,121.67,121.7,121.59,121.6,5441.0,96.5433,96.5671,96.4798,96.4878,5441.0
2021-05-05 13:20:00,121.6,121.73,121.58,121.66,3922.0,96.4878,96.5909,96.4719,96.5354,3922.0
2021-05-05 13:25:00,121.65,121.71,121.6,121.6,11240.0,96.5274,96.5751,96.4878,96.4878,11240.0
2021-05-05 13:30:00,121.64,121.72,121.6,121.6,18130.0,96.5195,96.583,96.4878,96.4878,18130.0
2021-05-05 13:35:00,121.67,121.74,121.6,121.71,11264.0,96.5433,96.5989,96.4878,96.5751,11264.0
2021-05-05 13:40:00,121.73,121.74,121.59,121.6,13678.0,96.5909,96.5989,96.4798,96.4878,13678.0
2021-05-05 13:45:00,121.59,121.61,121.48,121.53,12458.0,96.4798,96.4957,96.3926,96.4322,12458.0
2021-05-05 13:50:00,121.45,121.57,121.42,121.5,4869.0,96.3687,96.464,96.3449,96.4084,4869.0
2021-05-05 13:55:00,121.49,121.66,121.48,121.64,14795.0,96.4005,96.5354,96.3926,96.5195,14795.0
2021-05-05 14:00:00,121.64,121.67,121.41,121.41,8830.0,96.5195,96.5433,96.337,96.337,8830.0
2021-05-05 14:05:00,121.39,121.4,121.21,121.21,62589.0,96.3211,96.3291,96.1783,96.1783,62589.0
2021-05-05 14:10:00,121.14,121.24,121.12,121.23,19845.0,96.1228,96.2021,96.1069,96.1942,19845.0
2021-05-05 14:15:00,121.2,121.26,120.96,121.01,61385.0,96.1704,96.218,95.9799,96.0196,61385.0
2021-05-05 14:20:00,121.04,121.28,121.02,121.21,14161.0,96.0434,96.2339,96.0275,96.1783,14161.0
2021-05-05 14:25:00,121.16,121.32,121.16,121.27,19500.0,96.1386,96.2656,96.1386,96.2259,19500.0
2021-05-05 14:30:00,121.31,121.31,121.13,121.26,5864.0,96.2577,96.2577,96.1148,96.218,5864.0
2021-05-05 14:35:00,121.24,121.28,121.12,121.22,5606.0,96.2021,96.2339,96.1069,96.1862,5606.0
2021-05-05 14:40:00,121.25,121.25,120.91,120.91,43330.0,96.2101,96.2101,95.9403,95.9403,43330.0
2021-05-05 14:45:00,120.86,120.87,120.7,120.84,24422.0,95.9006,95.9085,95.7736,95.8847,24422.0
2021-05-05 14:50:00,120.8,120.82,120.6,120.6,17308.0,95.853,95.8689,95.6943,95.6943,17308.0
2021-05-05 14:55:00,120.64,120.79,120.55,120.62,12957.0,95.726,95.845,95.6546,95.7102,12957.0
2021-05-05 15:00:00,120.6,120.7,120.33,120.58,53103.0,95.6943,95.7736,95.48,95.6784,53103.0
2021-05-05 15:05:00,120.58,120.91,120.54,120.54,90351.0,95.6784,95.9403,95.6467,95.6467,90351.0
2021-05-05 15:10:00,120.59,120.8,120.54,120.65,70602.0,95.6864,95.853,95.6467,95.734,70602.0
2021-05-05 15:15:00,120.65,120.69,120.41,120.65,45650.0,95.734,95.7657,95.5435,95.734,45650.0
2021-05-05 15:20:00,120.65,120.71,120.5,120.64,35541.0,95.734,95.7816,95.6149,95.726,35541.0
2021-05-05 15:25:00,120.56,120.82,120.49,120.73,21422.0,95.6625,95.8689,95.607,95.7974,21422.0
2021-05-05 15:30:00,120.72,120.96,120.63,120.88,19173.0,95.7895,95.9799,95.7181,95.9165,19173.0
2021-05-05 15:35:00,120.88,120.98,120.8,120.92,29999.0,95.9165,95.9958,95.853,95.9482,29999.0
2021-05-05 15:40:00,120.92,120.93,120.58,120.67,30311.0,95.9482,95.9561,95.6784,95.7498,30311.0
2021-05-05 15:45:00,120.66,120.8,120.55,120.68,33814.0,95.7419,95.853,95.6546,95.7578,33814.0
2021-05-05 15:50:00,120.66,120.96,120.53,120.93,55261.0,95.7419,95.9799,95.6387,95.9561,55261.0
2021-05-05 15:55:00,120.94,121.05,120.85,120.92,132551.0,95.9641,96.0514,95.8927,95.9482,132551.0
2021-05-06 09:30:00,121.14,121.78,121.02,121.23,53170.0,96.1228,96.6306,96.0275,96.1942,53170.0
2021-05-06 09:35:00,121.17,121.84,121.06,121.84,34003.0,96.1466,96.6782,96.0593,96.6782,34003.0
2021-05-06 09:40:00,121.84,121.95,120.94,121.11,50351.0,96.6782,96.7655,95.9641,96.099,50351.0
2021-05-06 09:45:00,121.05,121.33,120.84,120.89,12102.0,96.0514,96.2735,95.8847,95.9244,12102.0
2021-05-06 09:50:00,120.95,121.36,120.86,121.29,31858.0,95.972,96.2973,95.9006,96.2418,31858.0
2021-05-06 09:55:00,121.36,121.36,121.05,121.06,16144.0,96.2973,96.2973,96.0514,96.0593,16144.0
2021-05-06 10:00:00,121.05,121.12,120.79,120.98,23076.0,96.0514,96.1069,95.845,95.9958,23076.0
2021-05-06 10:05:00,120.95,121.0,120.68,120.79,27498.0,95.972,96.0117,95.7578,95.845,27498.0
2021-05-06 10:10:00,120.85,121.06,120.8,120.92,11992.0,95.8927,96.0593,95.853,95.9482,11992.0
2021-05-06 10:15:00,120.86,120.91,120.28,120.34,44599.0,95.9006,95.9403,95.4404,95.488,44599.0
2021-05-06 10:20:00,120.32,120.57,120.29,120.51,16222.0,95.4721,95.6705,95.4483,95.6229,16222.0
2021-05-06 10:25:00,120.52,120.96,120.5,120.96,12743.0,95.6308,95.9799,95.6149,95.9799,12743.0
2021-05-06 10:30:00,120.97,121.3,120.83,121.3,21414.0,95.9879,96.2497,95.8768,96.2497,21414.0
2021-05-06 10:35:00,121.33,121.44,121.23,121.4,19108.0,96.2735,96.3608,96.1942,96.3291,19108.0
2021-05-06 10:40:00,121.38,121.41,120.99,121.03,7925.0,96.3132,96.337,96.0037,96.0355,7925.0
2021-05-06 10:45:00,121.04,121.2,120.91,120.97,16421.0,96.0434,96.1704,95.9403,95.9879,16421.0
2021-05-06 10:50:00,120.92,121.0,120.74,120.82,5883.0,95.9482,96.0117,95.8054,95.8689,5883.0
2021-05-06 10:55:00,120.82,120.91,120.7,120.91,8241.0,95.8689,95.9403,95.7736,95.9403,8241.0
2021-05-06 11:00:00,120.94,121.04,120.78,120.86,25467.0,95.9641,96.0434,95.8371,95.9006,25467.0
2021-05-06 11:05:00,120.84,120.99,120.54,120.57,10653.0,95.8847,96.0037,95.6467,95.6705,10653.0
2021-05-06 11:10:00,120.71,120.78,120.63,120.63,7809.0,95.7816,95.8371,95.7181,95.7181,7809.0
2021-05-06 11:15:00,120.71,120.85,120.58,120.85,8578.0,95.7816,95.8927,95.6784,95.8927,8578.0
2021-05-06 11:20:00,120.82,120.95,120.73,120.87,12169.0,95.8689,95.972,95.7974,95.9085,12169.0
2021-05-06 11:25:00,120.82,121.07,120.8,121.05,11322.0,95.8689,96.0672,95.853,96.0514,11322.0
2021-05-06 11:30:00,121.07,121.26,121.05,121.26,9162.0,96.0672,96.218,96.0514,96.218,9162.0
2021-05-06 11:35:00,121.2,121.35,121.2,121.33,11849.0,96.1704,96.2894,96.1704,96.2735,11849.0
2021-05-06 11:40:00,121.29,121.37,121.24,121.32,25445.0,96.2418,96.3053,96.2021,96.2656,25445.0
2021-05-06 11:45:00,121.34,121.49,121.3,121.48,8286.0,96.2815,96.4005,96.2497,96.3926,8286.0
2021-05-06 11:50:00,121.5,121.65,121.45,121.47,12554.0,96.4084,96.5274,96.3687,96.3846,12554.0
2021-05-06 11:55:00,121.48,121.6,121.43,121.5,7498.0,96.3926,96.4878,96.3529,96.4084,7498.0
2021-05-06 12:00:00,121.54,121.58,121.24,121.3,11354.0,96.4402,96.4719,96.2021,96.2497,11354.0
2021-05-06 12:05:00,121.36,121.42,121.23,121.31,5762.0,96.2973,96.3449,96.1942,96.2577,5762.0
2021-05-06 12:10:00,121.33,121.47,121.33,121.45,4609.0,96.2735,96.3846,96.2735,96.3687,4609.0
2021-05-06 12:15:00,121.45,121.62,121.41,121.62,19817.0,96.3687,96.5036,96.337,96.5036,19817.0
2021-05-06 12:20:00,121.64,121.72,121.49,121.72,5693.0,96.5195,96.583,96.4005,96.583,5693.0
2021-05-06 12:25:00,121.7,121.82,121.68,121.74,10134.0,96.5671,96.6623,96.5512,96.5989,10134.0
2021-05-06 12:30:00,121.73,121.73,121.46,121.58,10226.0,96.5909,96.5909,96.3767,96.4719,10226.0
2021-05-06 12:35:00,121.57,121.57,121.34,121.52,11226.0,96.464,96.464,96.2815,96.4243,11226.0
2021-05-06 12:40:00,121.56,121.65,121.55,121.62,4431.0,96.456,96.5274,96.4481,96.5036,4431.0
2021-05-06 12:45:00,121.6,121.6,121.45,121.57,3648.0,96.4878,96.4878,96.3687,96.464,3648.0
2021-05-06 12:50:00,121.61,121.66,121.5,121.53,5231.0,96.4957,96.5354,96.4084,96.4322,5231.0
2021-05-06 12:55:00,121.54,121.59,121.44,121.59,7189.0,96.4402,96.4798,96.3608,96.4798,7189.0
2021-05-06 13:00:00,121.62,121.66,121.4,121.43,8333.0,96.5036,96.5354,96.3291,96.3529,8333.0
2021-05-06 13:05:00,121.45,121.7,121.44,121.7,6999.0,96.3687,96.5671,96.3608,96.5671,6999.0
2021-05-06 13:10:00,121.7,121.94,121.69,121.9,12229.0,96.5671,96.7576,96.5592,96.7258,12229.0
2021-05-06 13:15:00,121.88,122.04,121.78,121.84,8478.0,96.7099,96.8369,96.6306,96.6782,8478.0
2021-05-06 13:20:00,121.85,122.0,121.85,121.87,3417.0,96.6861,96.8052,96.6861,96.702,3417.0
2021-05-06 13:25:00,121.94,122.06,121.92,121.93,7495.0,96.7576,96.8528,96.7417,96.7496,7495.0
2021-05-06 13:30:00,121.97,122.0,121.84,121.86,3819.0,96.7814,96.8052,96.6782,96.6941,3819.0
2021-05-06 13:35:00,121.88,122.0,121.8,121.95,7584.0,96.7099,96.8052,96.6465,96.7655,7584.0
2021-05-06 13:40:00,121.94,122.04,121.85,122.01,14014.0,96.7576,96.8369,96.6861,96.8131,14014.0
2021-05-06 13:45:00,122.05,122.06,121.77,121.9,10529.0,96.8448,96.8528,96.6227,96.7258,10529.0
2021-05-06 13:50:00,121.9,121.99,121.86,121.86,5666.0,96.7258,96.7972,96.6941,96.6941,5666.0
2021-05-06 13:55:00,121.88,121.99,121.78,121.8,6992.0,96.7099,96.7972,96.6306,96.6465,6992.0
2021-05-06 14:00:00,121.77,121.79,121.66,121.68,6682.0,96.6227,96.6385,96.5354,96.5512,6682.0
2021-05-06 14:05:00,121.71,121.92,121.71,121.92,9003.0,96.5751,96.7417,96.5751,96.7417,9003.0
2021-05-06 14:10:00,121.87,121.98,121.58,121.81,10516.0,96.702,96.7893,96.4719,96.6544,10516.0
2021-05-06 14:15:00,121.79,121.88,121.63,121.69,6168.0,96.6385,96.7099,96.5116,96.5592,6168.0
2021-05-06 14:20:00,121.73,121.74,121.55,121.69,8629.0,96.5909,96.5989,96.4481,96.5592,8629.0
2021-05-06 14:25:00,121.72,121.72,121.2,121.27,8076.0,96.583,96.583,96.1704,96.2259,8076.0
2021-05-06 14:30:00,121.22,121.31,121.14,121.2,20542.0,96.1862,96.2577,96.1228,96.1704,20542.0
2021-05-06 14:35:00,121.11,121.37,121.1,121.26,7825.0,96.099,96.3053,96.091,96.218,7825.0
2021-05-06 14:40:00,121.27,121.31,121.15,121.29,13547.0,96.2259,96.2577,96.1307,96.2418,13547.0
2021-05-06 14:45:00,121.25,121.41,121.23,121.35,11312.0,96.2101,96.337,96.1942,96.2894,11312.0
2021-05-06 14:50:00,121.36,121.6,121.35,121.6,8796.0,96.2973,96.4878,96.2894,96.4878,8796.0
2021-05-06 14:55:00,121.62,121.78,121.42,121.42,9674.0,96.5036,96.6306,96.3449,96.3449,9674.0
2021-05-06 15:00:00,121.39,121.5,121.32,121.42,9201.0,96.3211,96.4084,96.2656,96.3449,9201.0
2021-05-06 15:05:00,121.42,121.58,121.39,121.47,8176.0,96.3449,96.4719,96.3211,96.3846,8176.0
2021-05-06 15:10:00,121.51,121.83,121.5,121.73,8726.0,96.4164,96.6703,96.4084,96.5909,8726.0
2021-05-06 15:15:00,121.7,121.82,121.6,121.71,11495.0,96.5671,96.6623,96.4878,96.5751,11495.0
2021-05-06 15:20:00,121.72,122.03,121.67,121.98,19297.0,96.583,96.829,96.5433,96.7893,19297.0
2021-05-06 15:25:00,121.95,122.33,121.94,122.16,105277.0,96.7655,97.067,96.7576,96.9321,105277.0
2021-05-06 15:30:00,122.19,122.29,122.1,122.29,18373.0,96.9559,97.0353,96.8845,97.0353,18373.0
2021-05-06 15:35:00,122.29,122.66,122.29,122.58,36691.0,97.0353,97.3289,97.0353,97.2654,36691.0
2021-05-06 15:40:00,122.6,122.69,122.5,122.67,37234.0,97.2813,97.3527,97.2019,97.3368,37234.0
2021-05-06 15:45:00,122.66,122.74,122.59,122.65,28990.0,97.3289,97.3923,97.2733,97.3209,28990.0
2021-05-06 15:50:00,122.69,122.98,122.61,122.68,80726.0,97.3527,97.5828,97.2892,97.3447,80726.0
2021-05-06 15:55:00,122.7,122.95,122.7,122.95,76653.0,97.3606,97.559,97.3606,97.559,76653.0
2021-05-07 09:30:00,122.33,122.51,121.8,122.24,74720.0,97.067,97.2098,96.6465,96.9956,74720.0
2021-05-07 09:35:00,122.31,122.61,122.0,122.25,28383.0,97.0511,97.2892,96.8052,97.0035,28383.0
2021-05-07 09:40:00,122.23,123.29,122.23,123.16,23483.0,96.9877,97.8288,96.9877,97.7256,23483.0
2021-05-07 09:45:00,123.06,123.61,122.96,123.27,15058.0,97.6463,98.0827,97.5669,97.8129,15058.0
2021-05-07 09:50:00,123.33,123.62,123.17,123.39,33517.0,97.8605,98.0906,97.7335,97.9081,33517.0
2021-05-07 09:55:00,123.39,124.12,123.39,123.97,34681.0,97.9081,98.4874,97.9081,98.3683,34681.0
2021-05-07 10:00:00,124.01,124.44,124.01,124.23,19364.0,98.4001,98.7413,98.4001,98.5746,19364.0
2021-05-07 10:05:00,124.17,124.34,123.91,124.28,31472.0,98.527,98.6619,98.3207,98.6143,31472.0
2021-05-07 10:10:00,124.28,124.87,124.07,124.23,72870.0,98.6143,99.0825,98.4477,98.5746,72870.0
2021-05-07 10:15:00,124.23,124.33,123.83,123.91,53055.0,98.5746,98.654,98.2572,98.3207,53055.0
2021-05-07 10:20:00,123.94,124.07,123.6,123.7,19320.0,98.3445,98.4477,98.0747,98.1541,19320.0
2021-05-07 10:25:00,123.7,123.85,123.59,123.75,14764.0,98.1541,98.2731,98.0668,98.1938,14764.0
2021-05-07 10:30:00,123.74,123.85,123.65,123.84,22503.0,98.1858,98.2731,98.1144,98.2652,22503.0
2021-05-07 10:35:00,123.83,123.9,123.61,123.79,15985.0,98.2572,98.3128,98.0827,98.2255,15985.0
2021-05-07 10:40:00,123.79,124.06,123.79,124.05,14943.0,98.2255,98.4397,98.2255,98.4318,14943.0
2021-05-07 10:45:00,124.06,124.06,123.87,123.94,11748.0,98.4397,98.4397,98.289,98.3445,11748.0
2021-05-07 10:50:00,123.94,124.26,123.94,124.26,9535.0,98.3445,98.5984,98.3445,98.5984,9535.0
2021-05-07 10:55:00,124.26,124.5,124.2,124.5,14958.0,98.5984,98.7889,98.5508,98.7889,14958.0
2021-05-07 11:00:00,124.5,124.59,124.23,124.27,13065.0,98.7889,98.8603,98.5746,98.6064,13065.0
2021-05-07 11:05:00,124.19,124.19,123.72,123.79,15386.0,98.5429,98.5429,98.17,98.2255,15386.0
2021-05-07 11:10:00,123.79,123.83,123.68,123.74,11281.0,98.2255,98.2572,98.1382,98.1858,11281.0
2021-05-07 11:15:00,123.72,123.79,123.65,123.66,11394.0,98.17,98.2255,98.1144,98.1223,11394.0
2021-05-07 11:20:00,123.65,123.65,123.25,123.26,15981.0,98.1144,98.1144,97.797,97.805,15981.0
2021-05-07 11:25:00,123.23,123.23,123.04,123.12,18777.0,97.7812,97.7812,97.6304,97.6939,18777.0
2021-05-07 11:30:00,123.11,123.43,123.1,123.34,13941.0,97.6859,97.9398,97.678,97.8684,13941.0
2021-05-07 11:35:00,123.33,123.49,123.24,123.29,32240.0,97.8605,97.9875,97.7891,97.8288,32240.0
2021-05-07 11:40:00,123.29,124.08,123.28,123.94,19769.0,97.8288,98.4556,97.8208,98.3445,19769.0
2021-05-07 11:45:00,123.9,123.94,123.63,123.67,10045.0,98.3128,98.3445,98.0985,98.1303,10045.0
2021-05-07 11:50:00,123.68,123.87,123.67,123.78,18841.0,98.1382,98.289,98.1303,98.2176,18841.0
2021-05-07 11:55:00,123.74,123.74,123.48,123.59,10198.0,98.1858,98.1858,97.9795,98.0668,10198.0
2021-05-07 12:00:00,123.59,123.68,123.51,123.58,13350.0,98.0668,98.1382,98.0033,98.0589,13350.0
2021-05-07 12:05:00,123.65,123.65,123.5,123.54,3640.0,98.1144,98.1144,97.9954,98.0271,3640.0
2021-05-07 12:10:00,123.52,123.54,123.35,123.36,9017.0,98.0113,98.0271,97.8764,97.8843,9017.0
2021-05-07 12:15:00,123.34,123.48,123.32,123.35,20080.0,97.8684,97.9795,97.8526,97.8764,20080.0
2021-05-07 12:20:00,123.41,123.65,123.4,123.64,6856.0,97.924,98.1144,97.916,98.1065,6856.0
2021-05-07 12:25:00,123.61,123.62,123.47,123.58,8798.0,98.0827,98.0906,97.9716,98.0589,8798.0
2021-05-07 12:30:00,123.59,123.68,123.57,123.68,6833.0,98.0668,98.1382,98.0509,98.1382,6833.0
2021-05-07 12:35:00,123.71,123.77,123.62,123.69,8138.0,98.162,98.2096,98.0906,98.1462,8138.0
2021-05-07 12:40:00,123.71,123.73,123.64,123.73,6058.0,98.162,98.1779,98.1065,98.1779,6058.0
2021-05-07 12:45:00,123.74,123.79,123.56,123.65,8093.0,98.1858,98.2255,98.043,98.1144,8093.0
2021-05-07 12:50:00,123.69,123.73,123.58,123.63,4624.0,98.1462,98.1779,98.0589,98.0985,4624.0
2021-05-07 12:55:00,123.63,123.75,123.63,123.67,6785.0,98.0985,98.1938,98.0985,98.1303,6785.0
2021-05-07 13:00:00,123.7,123.83,123.63,123.8,9569.0,98.1541,98.2572,98.0985,98.2334,9569.0
2021-05-07 13:05:00,123.78,123.81,123.66,123.7,5629.0,98.2176,98.2414,98.1223,98.1541,5629.0
2021-05-07 13:10:00,123.72,123.88,123.7,123.81,8537.0,98.17,98.2969,98.1541,98.2414,8537.0
2021-05-07 13:15:00,123.81,123.87,123.63,123.65,6737.0,98.2414,98.289,98.0985,98.1144,6737.0
2021-05-07 13:20:00,123.63,123.69,123.57,123.67,9231.0,98.0985,98.1462,98.0509,98.1303,9231.0
2021-05-07 13:25:00,123.67,123.69,123.51,123.56,6144.0,98.1303,98.1462,98.0033,98.043,6144.0
2021-05-07 13:30:00,123.58,123.69,123.53,123.69,4246.0,98.0589,98.1462,98.0192,98.1462,4246.0
2021-05-07 13:35:00,123.7,123.7,123.61,123.7,5112.0,98.1541,98.1541,98.0827,98.1541,5112.0
2021-05-07 13:40:00,123.69,123.74,123.67,123.67,5573.0,98.1462,98.1858,98.1303,98.1303,5573.0
2021-05-07 13:45:00,123.68,123.75,123.58,123.74,6760.0,98.1382,98.1938,98.0589,98.1858,6760.0
2021-05-07 13:50:00,123.74,123.84,123.73,123.8,8160.0,98.1858,98.2652,98.1779,98.2334,8160.0
2021-05-07 13:55:00,123.83,123.89,123.8,123.88,9737.0,98.2572,98.3049,98.2334,98.2969,9737.0
2021-05-07 14:00:00,123.86,124.06,123.68,124.02,17329.0,98.281,98.4397,98.1382,98.408,17329.0
2021-05-07 14:05:00,124.04,124.18,123.92,124.18,10163.0,98.4239,98.535,98.3287,98.535,10163.0
2021-05-07 14:10:00,124.17,124.2,124.05,124.05,12377.0,98.527,98.5508,98.4318,98.4318,12377.0
2021-05-07 14:15:00,124.07,124.24,124.07,124.23,15367.0,98.4477,98.5826,98.4477,98.5746,15367.0
2021-05-07 14:20:00,124.22,124.22,124.02,124.16,15455.0,98.5667,98.5667,98.408,98.5191,15455.0
2021-05-07 14:25:00,124.14,124.37,124.14,124.3,18008.0,98.5032,98.6857,98.5032,98.6302,18008.0
2021-05-07 14:30:00,124.33,124.42,124.33,124.33,13195.0,98.654,98.7254,98.654,98.654,13195.0
2021-05-07 14:35:00,124.3,124.41,124.21,124.37,10119.0,98.6302,98.7175,98.5588,98.6857,10119.0
2021-05-07 14:40:00,124.34,124.34,123.99,124.02,18677.0,98.6619,98.6619,98.3842,98.408,18677.0
2021-05-07 14:45:00,124.02,124.15,123.92,123.98,25460.0,98.408,98.5112,98.3287,98.3763,25460.0
2021-05-07 14:50:00,123.97,124.06,123.92,124.05,13861.0,98.3683,98.4397,98.3287,98.4318,13861.0
2021-05-07 14:55:00,124.06,124.26,124.06,124.26,33128.0,98.4397,98.5984,98.4397,98.5984,33128.0
2021-05-07 15:00:00,124.3,124.43,124.25,124.39,17500.0,98.6302,98.7333,98.5905,98.7016,17500.0
2021-05-07 15:05:00,124.42,124.62,124.42,124.56,38196.0,98.7254,98.8841,98.7254,98.8365,38196.0
2021-05-07 15:10:00,124.54,124.59,124.45,124.58,16367.0,98.8206,98.8603,98.7492,98.8524,16367.0
2021-05-07 15:15:00,124.58,124.65,124.55,124.56,17710.0,98.8524,98.9079,98.8286,98.8365,17710.0
2021-05-07 15:20:00,124.57,124.73,124.4,124.65,36367.0,98.8444,98.9714,98.7095,98.9079,36367.0
2021-05-07 15:25:00,124.65,124.73,124.56,124.73,20056.0,98.9079,98.9714,98.8365,98.9714,20056.0
2021-05-07 15:30:00,124.73,124.78,124.66,124.75,35838.0,98.9714,99.0111,98.9158,98.9872,35838.0
2021-05-07 15:35:00,124.76,124.83,124.66,124.79,34634.0,98.9952,99.0507,98.9158,99.019,34634.0
2021-05-07 15:40:00,124.8,124.89,124.48,124.48,40713.0,99.0269,99.0983,98.773,98.773,40713.0
2021-05-07 15:45:00,124.49,124.69,124.46,124.64,59934.0,98.7809,98.9396,98.7571,98.9,59934.0
2021-05-07 15:50:00,124.66,124.75,124.56,124.67,61986.0,98.9158,98.9872,98.8365,98.9238,61986.0
2021-05-07 15:55:00,124.66,125.0,124.65,124.94,149598.0,98.9158,99.1856,98.9079,99.138,149598.0
2021-05-10 09:30:00,125.99,127.54,125.64,127.46,105707.0,99.9712,101.2011,99.6934,101.1376,105707.0
2021-05-10 09:35:00,127.43,127.63,126.82,126.92,89022.0,101.1138,101.2725,100.6298,100.7091,89022.0
2021-05-10 09:40:00,126.93,127.26,126.58,126.75,47305.0,100.717,100.9789,100.4393,100.5742,47305.0
2021-05-10 09:45:00,126.75,126.89,126.27,126.76,69305.0,100.5742,100.6853,100.1933,100.5822,69305.0
2021-05-10 09:50:00,126.79,126.79,126.4,126.43,108079.0,100.606,100.606,100.2965,100.3203,108079.0
2021-05-10 09:55:00,126.46,126.49,126.05,126.41,23522.0,100.3441,100.3679,100.0188,100.3044,23522.0
2021-05-10 10:00:00,126.42,126.61,126.39,126.57,22408.0,100.3124,100.4631,100.2886,100.4314,22408.0
2021-05-10 10:05:00,126.57,127.0,126.43,126.97,39514.0,100.4314,100.7726,100.3203,100.7488,39514.0
2021-05-10 10:10:00,126.99,127.11,126.61,126.7,98562.0,100.7647,100.8599,100.4631,100.5345,98562.0
2021-05-10 10:15:00,126.65,126.86,126.39,126.7,32558.0,100.4949,100.6615,100.2886,100.5345,32558.0
2021-05-10 10:20:00,126.73,127.02,126.71,127.01,25439.0,100.5583,100.7885,100.5425,100.7805,25439.0
2021-05-10 10:25:00,127.01,127.37,126.82,127.37,48113.0,100.7805,101.0662,100.6298,101.0662,48113.0
2021-05-10 10:30:00,127.34,127.52,127.11,127.11,38921.0,101.0424,101.1852,100.8599,100.8599,38921.0
2021-05-10 10:35:00,127.15,127.17,126.96,127.17,22135.0,100.8916,100.9075,100.7408,100.9075,22135.0
2021-05-10 10:40:00,127.18,127.35,127.0,127.26,38383.0,100.9154,101.0503,100.7726,100.9789,38383.0
2021-05-10 10:45:00,127.21,127.21,126.8,127.02,38165.0,100.9392,100.9392,100.6139,100.7885,38165.0
2021-05-10 10:50:00,127.07,127.34,126.97,127.26,29214.0,100.8281,101.0424,100.7488,100.9789,29214.0
2021-05-10 10:55:00,127.25,127.53,127.05,127.11,57800.0,100.971,101.1931,100.8123,100.8599,57800.0
2021-05-10 11:00:00,127.11,127.56,127.05,127.45,87139.0,100.8599,101.2169,100.8123,101.1297,87139.0
2021-05-10 11:05:00,127.5,127.54,127.34,127.39,38304.0,101.1693,101.2011,101.0424,101.082,38304.0
2021-05-10 11:10:00,127.37,127.52,127.14,127.19,67037.0,101.0662,101.1852,100.8837,100.9234,67037.0
2021-05-10 11:15:00,127.2,127.28,127.05,127.27,17999.0,100.9313,100.9948,100.8123,100.9868,17999.0
2021-05-10 11:20:00,127.3,127.45,127.11,127.17,28240.0,101.0106,101.1297,100.8599,100.9075,28240.0
2021-05-10 11:25:00,127.13,127.15,126.96,126.96,21636.0,100.8757,100.8916,100.7408,100.7408,21636.0
2021-05-10 11:30:00,127.01,127.1,126.72,126.77,15859.0,100.7805,100.8519,100.5504,100.5901,15859.0
2021-05-10 11:35:00,126.79,126.95,126.74,126.88,15035.0,100.606,100.7329,100.5663,100.6774,15035.0
2021-05-10 11:40:00,126.86,126.92,126.49,126.57,21000.0,100.6615,100.7091,100.3679,100.4314,21000.0
2021-05-10 11:45:00,126.58,126.58,126.28,126.3,27626.0,100.4393,100.4393,100.2013,100.2171,27626.0
2021-05-10 11:50:00,126.25,126.49,126.25,126.48,25227.0,100.1775,100.3679,100.1775,100.36,25227.0
2021-05-10 11:55:00,126.49,126.97,126.48,126.87,25294.0,100.3679,100.7488,100.36,100.6694,25294.0
2021-05-10 12:00:00,126.91,127.05,126.82,126.86,30527.0,100.7012,100.8123,100.6298,100.6615,30527.0
2021-05-10 12:05:00,126.86,127.14,126.8,126.97,29163.0,100.6615,100.8837,100.6139,100.7488,29163.0
2021-05-10 12:10:00,126.97,127.01,126.85,126.98,21388.0,100.7488,100.7805,100.6536,100.7567,21388.0
2021-05-10 12:15:00,126.97,127.24,126.94,127.21,26407.0,100.7488,100.963,100.725,100.9392,26407.0
2021-05-10 12:20:00,127.21,127.5,127.2,127.41,88385.0,100.9392,101.1693,100.9313,101.0979,88385.0
2021-05-10 12:25:00,127.36,127.36,126.99,127.05,40019.0,101.0582,101.0582,100.7647,100.8123,40019.0
2021-05-10 12:30:00,127.08,127.18,126.97,127.12,6380.0,100.8361,100.9154,100.7488,100.8678,6380.0
2021-05-10 12:35:00,127.16,127.18,126.93,127.1,8751.0,100.8995,100.9154,100.717,100.8519,8751.0
2021-05-10 12:40:00,127.1,127.11,126.94,127.05,15686.0,100.8519,100.8599,100.725,100.8123,15686.0
2021-05-10 12:45:00,127.01,127.08,126.93,126.93,8779.0,100.7805,100.8361,100.717,100.717,8779.0
2021-05-10 12:50:00,126.92,127.12,126.91,127.01,16986.0,100.7091,100.8678,100.7012,100.7805,16986.0
2021-05-10 12:55:00,127.0,127.08,126.94,127.07,29617.0,100.7726,100.8361,100.725,100.8281,29617.0
2021-05-10 13:00:00,127.08,127.22,127.03,127.16,14791.0,100.8361,100.9472,100.7964,100.8995,14791.0
2021-05-10 13:05:00,127.12,127.46,127.04,127.42,85405.0,100.8678,101.1376,100.8043,101.1059,85405.0
2021-05-10 13:10:00,127.47,127.5,127.25,127.39,15918.0,101.1455,101.1693,100.971,101.082,15918.0
2021-05-10 13:15:00,127.42,127.43,127.27,127.4,16534.0,101.1059,101.1138,100.9868,101.09,16534.0
2021-05-10 13:20:00,127.42,127.51,127.2,127.25,26007.0,101.1059,101.1773,100.9313,100.971,26007.0
2021-05-10 13:25:00,127.26,127.37,127.21,127.26,12453.0,100.9789,101.0662,100.9392,100.9789,12453.0
2021-05-10 13:30:00,127.23,127.64,127.23,127.51,54179.0,100.9551,101.2804,100.9551,101.1773,54179.0
2021-05-10 13:35:00,127.5,127.59,127.47,127.58,17651.0,101.1693,101.2407,101.1455,101.2328,17651.0
2021-05-10 13:40:00,127.56,127.85,127.48,127.76,38774.0,101.2169,101.4471,101.1535,101.3756,38774.0
2021-05-10 13:45:00,127.77,128.01,127.74,128.0,88887.0,101.3836,101.574,101.3598,101.5661,88887.0
2021-05-10 13:50:00,128.0,128.04,127.69,127.76,47488.0,101.5661,101.5978,101.3201,101.3756,47488.0
2021-05-10 13:55:00,127.81,128.14,127.78,128.0,111083.0,101.4153,101.6772,101.3915,101.5661,111083.0
2021-05-10 14:00:00,128.0,128.25,127.91,128.14,38951.0,101.5661,101.7644,101.4947,101.6772,38951.0
2021-05-10 14:05:00,128.12,128.12,127.81,127.81,25080.0,101.6613,101.6613,101.4153,101.4153,25080.0
2021-05-10 14:10:00,127.84,128.02,127.82,127.96,19525.0,101.4391,101.5819,101.4232,101.5343,19525.0
2021-05-10 14:15:00,127.92,127.93,127.21,127.33,26166.0,101.5026,101.5105,100.9392,101.0344,26166.0
2021-05-10 14:20:00,127.39,127.57,127.05,127.53,38249.0,101.082,101.2249,100.8123,101.1931,38249.0
2021-05-10 14:25:00,127.55,127.9,127.36,127.63,33824.0,101.209,101.4867,101.0582,101.2725,33824.0
2021-05-10 14:30:00,127.56,127.65,127.12,127.56,94361.0,101.2169,101.2884,100.8678,101.2169,94361.0
2021-05-10 14:35:00,127.47,127.53,127.29,127.31,21976.0,101.1455,101.1931,101.0027,101.0186,21976.0
2021-05-10 14:40:00,127.3,127.61,127.28,127.32,38369.0,101.0106,101.2566,100.9948,101.0265,38369.0
2021-05-10 14:45:00,127.32,127.32,127.05,127.1,43178.0,101.0265,101.0265,100.8123,100.8519,43178.0
2021-05-10 14:50:00,127.06,127.08,126.91,127.0,23229.0,100.8202,100.8361,100.7012,100.7726,23229.0
2021-05-10 14:55:00,126.98,126.99,126.7,126.93,41414.0,100.7567,100.7647,100.5345,100.717,41414.0
2021-05-10 15:00:00,126.89,127.11,126.88,127.08,68864.0,100.6853,100.8599,100.6774,100.8361,68864.0
2021-05-10 15:05:00,127.05,127.05,126.72,127.03,31314.0,100.8123,100.8123,100.5504,100.7964,31314.0
2021-05-10 15:10:00,127.04,127.19,126.95,127.03,33430.0,100.8043,100.9234,100.7329,100.7964,33430.0
2021-05-10 15:15:00,127.01,127.29,126.95,127.24,54234.0,100.7805,101.0027,100.7329,100.963,54234.0
2021-05-10 15:20:00,127.22,127.29,127.11,127.14,66040.0,100.9472,101.0027,100.8599,100.8837,66040.0
2021-05-10 15:25:00,127.15,127.45,127.09,127.36,31053.0,100.8916,101.1297,100.844,101.0582,31053.0
2021-05-10 15:30:00,127.35,127.4,127.17,127.36,40652.0,101.0503,101.09,100.9075,101.0582,40652.0
2021-05-10 15:35:00,127.34,127.35,126.98,127.1,49523.0,101.0424,101.0503,100.7567,100.8519,49523.0
2021-05-10 15:40:00,127.11,127.16,126.97,127.02,64251.0,100.8599,100.8995,100.7488,100.7885,64251.0
2021-05-10 15:45:00,127.02,127.21,126.97,127.05,87514.0,100.7885,100.9392,100.7488,100.8123,87514.0
2021-05-10 15:50:00,127.05,127.3,126.85,127.16,180849.0,100.8123,101.0106,100.6536,100.8995,180849.0
2021-05-10 15:55:00,127.17,127.2,126.75,126.75,350593.0,100.9075,100.9313,100.5742,100.5742,350593.0
2021-05-11 09:30:00,121.77,122.76,121.29,121.43,151714.0,96.6227,97.4082,96.2418,96.3529,151714.0
2021-05-11 09:35:00,121.55,121.88,120.21,120.35,136210.0,96.4481,96.7099,95.3848,95.4959,136210.0
2021-05-11 09:40:00,120.38,120.82,119.57,120.62,194499.0,95.5197,95.8689,94.877,95.7102,194499.0
2021-05-11 09:45:00,120.61,120.86,120.08,120.74,93605.0,95.7022,95.9006,95.2817,95.8054,93605.0
2021-05-11 09:50:00,120.72,122.27,120.71,122.08,123993.0,95.7895,97.0194,95.7816,96.8686,123993.0
2021-05-11 09:55:00,122.09,123.55,122.09,123.55,95270.0,96.8766,98.0351,96.8766,98.0351,95270.0
2021-05-11 10:00:00,123.5,123.97,123.33,123.35,121434.0,97.9954,98.3683,97.8605,97.8764,121434.0
2021-05-11 10:05:00,123.34,123.39,122.39,122.55,127011.0,97.8684,97.9081,97.1146,97.2416,127011.0
2021-05-11 10:10:00,122.55,122.55,122.13,122.27,59492.0,97.2416,97.2416,96.9083,97.0194,59492.0
2021-05-11 10:15:00,122.25,122.36,121.68,122.08,73412.0,97.0035,97.0908,96.5512,96.8686,73412.0
2021-05-11 10:20:00,122.08,123.01,122.05,122.4,47617.0,96.8686,97.6066,96.8448,97.1226,47617.0
2021-05-11 10:25:00,122.39,122.41,121.6,121.67,87879.0,97.1146,97.1305,96.4878,96.5433,87879.0
2021-05-11 10:30:00,121.62,122.05,121.53,122.04,60863.0,96.5036,96.8448,96.4322,96.8369,60863.0
2021-05-11 10:35:00,122.02,122.12,121.43,121.54,63886.0,96.821,96.9004,96.3529,96.4402,63886.0
2021-05-11 10:40:00,121.55,121.96,121.46,121.94,48763.0,96.4481,96.7734,96.3767,96.7576,48763.0
2021-05-11 10:45:00,121.89,122.42,121.7,122.32,71345.0,96.7179,97.1384,96.5671,97.0591,71345.0
2021-05-11 10:50:00,122.32,122.43,122.14,122.3,41782.0,97.0591,97.1464,96.9163,97.0432,41782.0
2021-05-11 10:55:00,122.32,122.32,121.7,121.78,37227.0,97.0591,97.0591,96.5671,96.6306,37227.0
2021-05-11 11:00:00,121.77,121.92,121.51,121.79,56765.0,96.6227,96.7417,96.4164,96.6385,56765.0
2021-05-11 11:05:00,121.78,122.1,121.73,121.78,58477.0,96.6306,96.8845,96.5909,96.6306,58477.0
2021-05-11 11:10:00,121.75,122.17,121.74,122.17,40416.0,96.6068,96.9401,96.5989,96.9401,40416.0
2021-05-11 11:15:00,122.13,122.58,121.88,122.58,38294.0,96.9083,97.2654,96.7099,97.2654,38294.0
2021-05-11 11:20:00,122.56,122.73,122.16,122.29,31006.0,97.2495,97.3844,96.9321,97.0353,31006.0
2021-05-11 11:25:00,122.31,122.47,122.15,122.46,30821.0,97.0511,97.1781,96.9242,97.1702,30821.0
2021-05-11 11:30:00,122.46,122.5,122.11,122.23,35795.0,97.1702,97.2019,96.8924,96.9877,35795.0
2021-05-11 11:35:00,122.26,122.27,121.94,122.12,22305.0,97.0115,97.0194,96.7576,96.9004,22305.0
2021-05-11 11:40:00,122.15,122.2,121.93,121.96,72514.0,96.9242,96.9639,96.7496,96.7734,72514.0
2021-05-11 11:45:00,121.96,122.48,121.95,122.45,20147.0,96.7734,97.186,96.7655,97.1622,20147.0
2021-05-11 11:50:00,122.4,122.54,122.13,122.52,17400.0,97.1226,97.2336,96.9083,97.2178,17400.0
2021-05-11 11:55:00,122.58,123.1,122.54,122.99,55490.0,97.2654,97.678,97.2336,97.5907,55490.0
2021-05-11 12:00:00,122.99,123.15,122.76,123.05,32491.0,97.5907,97.7177,97.4082,97.6383,32491.0
2021-05-11 12:05:00,123.0,123.28,122.9,123.19,18660.0,97.5986,97.8208,97.5193,97.7494,18660.0
2021-05-11 12:10:00,123.23,123.57,123.21,123.39,24223.0,97.7812,98.0509,97.7653,97.9081,24223.0
2021-05-11 12:15:00,123.39,123.43,122.99,123.19,41934.0,97.9081,97.9398,97.5907,97.7494,41934.0
2021-05-11 12:20:00,123.21,123.38,123.17,123.38,18164.0,97.7653,97.9002,97.7335,97.9002,18164.0
2021-05-11 12:25:00,123.34,123.35,123.04,123.25,13294.0,97.8684,97.8764,97.6304,97.797,13294.0
2021-05-11 12:30:00,123.24,123.28,122.9,122.96,18474.0,97.7891,97.8208,97.5193,97.5669,18474.0
2021-05-11 12:35:00,122.99,123.08,122.63,122.63,27142.0,97.5907,97.6621,97.3051,97.3051,27142.0
2021-05-11 12:40:00,122.72,122.93,122.65,122.74,20131.0,97.3765,97.5431,97.3209,97.3923,20131.0
2021-05-11 12:45:00,122.72,122.81,122.47,122.47,24227.0,97.3765,97.4479,97.1781,97.1781,24227.0
2021-05-11 12:50:00,122.46,122.5,122.13,122.5,45693.0,97.1702,97.2019,96.9083,97.2019,45693.0
2021-05-11 12:55:00,122.49,122.58,122.3,122.53,15623.0,97.194,97.2654,97.0432,97.2257,15623.0
2021-05-11 13:00:00,122.52,122.7,122.32,122.64,57144.0,97.2178,97.3606,97.0591,97.313,57144.0
2021-05-11 13:05:00,122.64,123.1,122.53,123.1,39183.0,97.313,97.678,97.2257,97.678,39183.0
2021-05-11 13:10:00,123.05,123.13,122.9,123.05,26296.0,97.6383,97.7018,97.5193,97.6383,26296.0
2021-05-11 13:15:00,123.03,123.18,122.88,123.18,34920.0,97.6225,97.7415,97.5034,97.7415,34920.0
2021-05-11 13:20:00,123.17,123.28,123.06,123.16,24086.0,97.7335,97.8208,97.6463,97.7256,24086.0
2021-05-11 13:25:00,123.18,123.4,123.03,123.3,72497.0,97.7415,97.916,97.6225,97.8367,72497.0
2021-05-11 13:30:00,123.3,123.39,123.12,123.22,25243.0,97.8367,97.9081,97.6939,97.7732,25243.0
2021-05-11 13:35:00,123.19,123.54,123.16,123.46,30321.0,97.7494,98.0271,97.7256,97.9637,30321.0
2021-05-11 13:40:00,123.46,123.55,123.02,123.16,31016.0,97.9637,98.0351,97.6145,97.7256,31016.0
2021-05-11 13:45:00,123.16,123.16,122.94,123.11,16024.0,97.7256,97.7256,97.551,97.6859,16024.0
2021-05-11 13:50:00,123.14,123.35,123.0,123.02,12479.0,97.7097,97.8764,97.5986,97.6145,12479.0
2021-05-11 13:55:00,122.97,123.31,122.96,123.25,18682.0,97.5748,97.8446,97.5669,97.797,18682.0
2021-05-11 14:00:00,123.35,123.78,123.29,123.77,93972.0,97.8764,98.2176,97.8288,98.2096,93972.0
2021-05-11 14:05:00,123.8,123.82,123.34,123.37,17859.0,98.2334,98.2493,97.8684,97.8922,17859.0
2021-05-11 14:10:00,123.37,123.41,122.86,123.0,20085.0,97.8922,97.924,97.4876,97.5986,20085.0
2021-05-11 14:15:00,122.98,123.11,122.85,122.99,13767.0,97.5828,97.6859,97.4796,97.5907,13767.0
2021-05-11 14:20:00,123.05,123.06,122.8,123.03,24015.0,97.6383,97.6463,97.44,97.6225,24015.0
2021-05-11 14:25:00,123.04,123.19,122.88,123.14,26433.0,97.6304,97.7494,97.5034,97.7097,26433.0
2021-05-11 14:30:00,123.11,123.12,122.69,123.0,27395.0,97.6859,97.6939,97.3527,97.5986,27395.0
2021-05-11 14:35:00,123.0,123.21,122.82,122.91,18152.0,97.5986,97.7653,97.4558,97.5272,18152.0
2021-05-11 14:40:00,122.85,122.96,122.74,122.92,20397.0,97.4796,97.5669,97.3923,97.5352,20397.0
2021-05-11 14:45:00,122.91,122.91,122.56,122.68,28181.0,97.5272,97.5272,97.2495,97.3447,28181.0
2021-05-11 14:50:00,122.65,122.91,122.51,122.78,29155.0,97.3209,97.5272,97.2098,97.4241,29155.0
2021-05-11 14:55:00,122.82,122.84,122.42,122.48,32186.0,97.4558,97.4717,97.1384,97.186,32186.0
2021-05-11 15:00:00,122.48,122.59,122.33,122.33,18777.0,97.186,97.2733,97.067,97.067,18777.0
2021-05-11 15:05:00,122.33,122.33,121.97,122.0,21377.0,97.067,97.067,96.7814,96.8052,21377.0
2021-05-11 15:10:00,122.0,122.05,121.73,121.8,269358.0,96.8052,96.8448,96.5909,96.6465,269358.0
2021-05-11 15:15:00,121.85,122.27,121.74,122.27,127568.0,96.6861,97.0194,96.5989,97.0194,127568.0
2021-05-11 15:20:00,122.33,122.73,122.33,122.44,181318.0,97.067,97.3844,97.067,97.1543,181318.0
2021-05-11 15:25:00,122.43,122.95,122.43,122.55,33947.0,97.1464,97.559,97.1464,97.2416,33947.0
2021-05-11 15:30:00,122.52,122.55,121.9,121.9,31272.0,97.2178,97.2416,96.7258,96.7258,31272.0
2021-05-11 15:35:00,121.91,122.0,121.66,121.76,36956.0,96.7338,96.8052,96.5354,96.6147,36956.0
2021-05-11 15:40:00,121.74,122.17,121.74,122.12,61353.0,96.5989,96.9401,96.5989,96.9004,61353.0
2021-05-11 15:45:00,122.07,122.43,122.06,122.41,44665.0,96.8607,97.1464,96.8528,97.1305,44665.0
2021-05-11 15:50:00,122.48,122.48,122.21,122.32,60199.0,97.186,97.186,96.9718,97.0591,60199.0
2021-05-11 15:55:00,122.31,122.64,122.23,122.62,170774.0,97.0511,97.313,96.9877,97.2971,170774.0
2021-05-12 09:30:00,122.59,123.11,122.01,123.02,52251.0,97.2733,97.6859,96.8131,97.6145,52251.0
2021-05-12 09:35:00,122.99,123.17,122.44,122.58,63753.0,97.5907,97.7335,97.1543,97.2654,63753.0
2021-05-12 09:40:00,122.4,122.43,121.1,121.11,66527.0,97.1226,97.1464,96.091,96.099,66527.0
2021-05-12 09:45:00,121.19,121.93,121.0,121.2,38084.0,96.1624,96.7496,96.0117,96.1704,38084.0
2021-05-12 09:50:00,121.22,121.6,121.0,121.29,13490.0,96.1862,96.4878,96.0117,96.2418,13490.0
2021-05-12 09:55:00,121.32,121.7,121.24,121.5,10108.0,96.2656,96.5671,96.2021,96.4084,10108.0
2021-05-12 10:00:00,121.54,122.0,121.23,122.0,23821.0,96.4402,96.8052,96.1942,96.8052,23821.0
2021-05-12 10:05:00,122.09,122.36,122.05,122.36,17246.0,96.8766,97.0908,96.8448,97.0908,17246.0
2021-05-12 10:10:00,122.32,122.55,122.21,122.52,17016.0,97.0591,97.2416,96.9718,97.2178,17016.0
2021-05-12 10:15:00,122.52,123.26,122.49,123.26,24301.0,97.2178,97.805,97.194,97.805,24301.0
2021-05-12 10:20:00,123.21,123.36,122.89,123.01,27907.0,97.7653,97.8843,97.5114,97.6066,27907.0
2021-05-12 10:25:00,123.07,123.09,122.36,122.36,18176.0,97.6542,97.6701,97.0908,97.0908,18176.0
2021-05-12 10:30:00,122.35,122.36,121.88,122.03,12143.0,97.0829,97.0908,96.7099,96.829,12143.0
2021-05-12 10:35:00,122.06,122.58,121.99,122.47,16983.0,96.8528,97.2654,96.7972,97.1781,16983.0
2021-05-12 10:40:00,122.28,122.37,122.08,122.24,12451.0,97.0273,97.0988,96.8686,96.9956,12451.0
2021-05-12 10:45:00,122.18,122.31,122.03,122.1,11345.0,96.948,97.0511,96.829,96.8845,11345.0
2021-05-12 10:50:00,122.06,122.19,122.03,122.06,16214.0,96.8528,96.9559,96.829,96.8528,16214.0
2021-05-12 10:55:00,122.08,122.46,122.0,122.42,23186.0,96.8686,97.1702,96.8052,97.1384,23186.0
2021-05-12 11:00:00,122.43,122.43,122.12,122.21,26336.0,97.1464,97.1464,96.9004,96.9718,26336.0
2021-05-12 11:05:00,122.22,122.29,122.03,122.16,17478.0,96.9797,97.0353,96.829,96.9321,17478.0
2021-05-12 11:10:00,122.13,122.24,122.02,122.19,12778.0,96.9083,96.9956,96.821,96.9559,12778.0
2021-05-12 11:15:00,122.14,122.2,121.96,122.0,15812.0,96.9163,96.9639,96.7734,96.8052,15812.0
2021-05-12 11:20:00,122.01,122.01,121.73,121.84,8345.0,96.8131,96.8131,96.5909,96.6782,8345.0
2021-05-12 11:25:00,121.87,122.01,121.8,121.97,24160.0,96.702,96.8131,96.6465,96.7814,24160.0
2021-05-12 11:30:00,121.98,122.01,121.87,121.9,10412.0,96.7893,96.8131,96.702,96.7258,10412.0
2021-05-12 11:35:00,121.89,121.92,121.81,121.86,17828.0,96.7179,96.7417,96.6544,96.6941,17828.0
2021-05-12 11:40:00,121.79,121.93,121.7,121.92,8975.0,96.6385,96.7496,96.5671,96.7417,8975.0
2021-05-12 11:45:00,121.92,121.97,121.6,121.6,7514.0,96.7417,96.7814,96.4878,96.4878,7514.0
2021-05-12 11:50:00,121.53,121.55,121.09,121.09,13056.0,96.4322,96.4481,96.0831,96.0831,13056.0
2021-05-12 11:55:00,121.02,121.14,120.9,120.95,17590.0,96.0275,96.1228,95.9323,95.972,17590.0
2021-05-12 12:00:00,120.93,120.97,120.68,120.68,11780.0,95.9561,95.9879,95.7578,95.7578,11780.0
2021-05-12 12:05:00,120.69,120.87,120.65,120.72,13006.0,95.7657,95.9085,95.734,95.7895,13006.0
2021-05-12 12:10:00,120.75,120.78,120.4,120.4,33574.0,95.8133,95.8371,95.5356,95.5356,33574.0
2021-05-12 12:15:00,120.39,120.4,120.08,120.28,35839.0,95.5277,95.5356,95.2817,95.4404,35839.0
2021-05-12 12:20:00,120.29,120.67,120.21,120.51,12915.0,95.4483,95.7498,95.3848,95.6229,12915.0
2021-05-12 12:25:00,120.56,120.56,120.0,120.29,26534.0,95.6625,95.6625,95.2182,95.4483,26534.0
2021-05-12 12:30:00,120.2,120.36,120.15,120.25,21940.0,95.3769,95.5038,95.3372,95.4166,21940.0
2021-05-12 12:35:00,120.27,120.28,119.9,119.96,37521.0,95.4324,95.4404,95.1388,95.1865,37521.0
2021-05-12 12:40:00,119.96,120.0,119.77,119.98,23306.0,95.1865,95.2182,95.0357,95.2023,23306.0
2021-05-12 12:45:00,119.88,119.97,119.75,119.89,19410.0,95.123,95.1944,95.0198,95.1309,19410.0
2021-05-12 12:50:00,119.91,120.0,119.82,119.84,11449.0,95.1468,95.2182,95.0754,95.0912,11449.0
2021-05-12 12:55:00,119.81,119.85,119.55,119.73,39152.0,95.0674,95.0992,94.8611,95.004,39152.0
2021-05-12 13:00:00,119.71,120.3,119.56,120.3,79232.0,94.9881,95.4562,94.8691,95.4562,79232.0
2021-05-12 13:05:00,120.33,120.45,120.21,120.31,15932.0,95.48,95.5753,95.3848,95.4642,15932.0
2021-05-12 13:10:00,120.27,120.62,120.27,120.55,7483.0,95.4324,95.7102,95.4324,95.6546,7483.0
2021-05-12 13:15:00,120.54,120.54,120.14,120.18,12752.0,95.6467,95.6467,95.3293,95.361,12752.0
2021-05-12 13:20:00,120.09,120.16,119.95,119.95,9697.0,95.2896,95.3452,95.1785,95.1785,9697.0
2021-05-12 13:25:00,119.97,120.03,119.82,119.96,13466.0,95.1944,95.242,95.0754,95.1865,13466.0
2021-05-12 13:30:00,119.87,120.01,119.83,119.89,8511.0,95.115,95.2261,95.0833,95.1309,8511.0
2021-05-12 13:35:00,119.94,120.47,119.94,120.46,15705.0,95.1706,95.5911,95.1706,95.5832,15705.0
2021-05-12 13:40:00,120.47,120.47,120.17,120.19,8194.0,95.5911,95.5911,95.3531,95.369,8194.0
2021-05-12 13:45:00,120.2,120.3,120.07,120.16,24144.0,95.3769,95.4562,95.2737,95.3452,24144.0
2021-05-12 13:50:00,120.17,120.17,119.91,119.99,18562.0,95.3531,95.3531,95.1468,95.2103,18562.0
2021-05-12 13:55:00,120.01,120.03,119.85,119.85,18210.0,95.2261,95.242,95.0992,95.0992,18210.0
2021-05-12 14:00:00,119.87,120.05,119.8,119.8,12878.0,95.115,95.2579,95.0595,95.0595,12878.0
2021-05-12 14:05:00,119.85,119.85,119.6,119.6,16145.0,95.0992,95.0992,94.9008,94.9008,16145.0
2021-05-12 14:10:00,119.6,119.62,119.29,119.46,18575.0,94.9008,94.9167,94.6548,94.7897,18575.0
2021-05-12 14:15:00,119.42,119.42,119.11,119.16,31580.0,94.758,94.758,94.512,94.5517,31580.0
2021-05-12 14:20:00,119.29,119.4,119.14,119.32,24112.0,94.6548,94.7421,94.5358,94.6786,24112.0
2021-05-12 14:25:00,119.29,119.32,119.06,119.09,8226.0,94.6548,94.6786,94.4723,94.4961,8226.0
2021-05-12 14:30:00,119.06,119.44,118.8,119.42,30012.0,94.4723,94.7738,94.266,94.758,30012.0
2021-05-12 14:35:00,119.37,119.41,119.09,119.34,10806.0,94.7183,94.75,94.4961,94.6945,10806.0
2021-05-12 14:40:00,119.28,119.61,119.23,119.54,18028.0,94.6469,94.9087,94.6072,94.8532,18028.0
2021-05-12 14:45:00,119.46,119.66,119.38,119.62,6106.0,94.7897,94.9484,94.7262,94.9167,6106.0
2021-05-12 14:50:00,119.63,119.84,119.55,119.59,17549.0,94.9246,95.0912,94.8611,94.8929,17549.0
2021-05-12 14:55:00,119.64,119.66,119.29,119.29,22432.0,94.9325,94.9484,94.6548,94.6548,22432.0
2021-05-12 15:00:00,119.27,119.36,118.97,119.04,15583.0,94.639,94.7104,94.4009,94.4564,15583.0
2021-05-12 15:05:00,119.04,119.05,118.85,119.02,15019.0,94.4564,94.4644,94.3057,94.4406,15019.0
2021-05-12 15:10:00,119.01,119.01,118.67,118.75,29035.0,94.4326,94.4326,94.1629,94.2263,29035.0
2021-05-12 15:15:00,118.71,118.86,118.6,118.6,13335.0,94.1946,94.3136,94.1073,94.1073,13335.0
2021-05-12 15:20:00,118.61,118.7,118.38,118.43,24088.0,94.1153,94.1867,93.9327,93.9724,24088.0
2021-05-12 15:25:00,118.42,118.65,118.28,118.31,44707.0,93.9645,94.147,93.8534,93.8772,44707.0
2021-05-12 15:30:00,118.32,118.32,117.81,117.92,75993.0,93.8851,93.8851,93.4805,93.5677,75993.0
2021-05-12 15:35:00,117.89,117.94,117.65,117.68,54443.0,93.5439,93.5836,93.3535,93.3773,54443.0
2021-05-12 15:40:00,117.68,118.02,117.62,117.99,73281.0,93.3773,93.6471,93.3297,93.6233,73281.0
2021-05-12 15:45:00,117.96,118.08,117.57,117.85,97265.0,93.5995,93.6947,93.29,93.5122,97265.0
2021-05-12 15:50:00,117.83,117.83,117.23,117.31,129675.0,93.4963,93.4963,93.0202,93.0837,129675.0
2021-05-12 15:55:00,117.34,117.66,117.21,117.64,230137.0,93.1075,93.3614,93.0044,93.3456,230137.0
2021-05-13 09:30:00,117.62,119.28,117.5,119.08,88106.0,93.3297,94.6469,93.2345,94.4882,88106.0
2021-05-13 09:35:00,119.17,119.2,118.78,118.85,44322.0,94.5596,94.5834,94.2501,94.3057,44322.0
2021-05-13 09:40:00,118.84,119.37,118.84,119.29,31832.0,94.2978,94.7183,94.2978,94.6548,31832.0
2021-05-13 09:45:00,119.31,119.67,119.19,119.39,64577.0,94.6707,94.9563,94.5755,94.7342,64577.0
2021-05-13 09:50:00,119.41,120.26,119.41,120.14,26246.0,94.75,95.4245,94.75,95.3293,26246.0
2021-05-13 09:55:00,120.25,120.53,120.01,120.32,53480.0,95.4166,95.6387,95.2261,95.4721,53480.0
2021-05-13 10:00:00,120.33,121.1,120.33,121.08,29137.0,95.48,96.091,95.48,96.0752,29137.0
2021-05-13 10:05:00,121.09,121.31,120.8,120.86,54624.0,96.0831,96.2577,95.853,95.9006,54624.0
2021-05-13 10:10:00,120.89,121.26,120.81,120.81,41865.0,95.9244,96.218,95.8609,95.8609,41865.0
2021-05-13 10:15:00,120.85,120.99,120.45,120.48,14454.0,95.8927,96.0037,95.5753,95.5991,14454.0
2021-05-13 10:20:00,120.42,121.08,120.24,121.07,30871.0,95.5515,96.0752,95.4086,96.0672,30871.0
2021-05-13 10:25:00,120.96,121.08,120.8,121.02,15062.0,95.9799,96.0752,95.853,96.0275,15062.0
2021-05-13 10:30:00,121.05,121.27,120.85,120.86,27279.0,96.0514,96.2259,95.8927,95.9006,27279.0
2021-05-13 10:35:00,120.86,120.94,120.52,120.6,21687.0,95.9006,95.9641,95.6308,95.6943,21687.0
2021-05-13 10:40:00,120.58,120.68,120.05,120.07,22901.0,95.6784,95.7578,95.2579,95.2737,22901.0
2021-05-13 10:45:00,120.07,120.6,119.98,120.03,54211.0,95.2737,95.6943,95.2023,95.242,54211.0
2021-05-13 10:50:00,120.06,120.17,119.92,120.17,15490.0,95.2658,95.3531,95.1547,95.3531,15490.0
2021-05-13 10:55:00,120.17,120.28,119.78,119.94,19978.0,95.3531,95.4404,95.0436,95.1706,19978.0
2021-05-13 11:00:00,119.94,119.95,119.64,119.64,13501.0,95.1706,95.1785,94.9325,94.9325,13501.0
2021-05-13 11:05:00,119.69,119.69,119.44,119.53,16572.0,94.9722,94.9722,94.7738,94.8453,16572.0
2021-05-13 11:10:00,119.52,119.55,119.3,119.33,18435.0,94.8373,94.8611,94.6628,94.6866,18435.0
2021-05-13 11:15:00,119.27,119.29,119.01,119.12,25581.0,94.639,94.6548,94.4326,94.5199,25581.0
2021-05-13 11:20:00,119.17,119.41,119.08,119.23,42003.0,94.5596,94.75,94.4882,94.6072,42003.0
2021-05-13 11:25:00,119.23,119.23,118.65,118.73,25411.0,94.6072,94.6072,94.147,94.2105,25411.0
2021-05-13 11:30:00,118.75,118.88,118.48,118.63,28066.0,94.2263,94.3295,94.0121,94.1311,28066.0
2021-05-13 11:35:00,118.63,118.79,118.51,118.79,21737.0,94.1311,94.2581,94.0359,94.2581,21737.0
2021-05-13 11:40:00,118.75,118.81,118.11,118.11,30115.0,94.2263,94.2739,93.7185,93.7185,30115.0
2021-05-13 11:45:00,118.16,118.54,118.13,118.51,18769.0,93.7582,94.0597,93.7344,94.0359,18769.0
2021-05-13 11:50:00,118.48,118.67,118.42,118.54,11319.0,94.0121,94.1629,93.9645,94.0597,11319.0
2021-05-13 11:55:00,118.62,118.62,118.18,118.28,7865.0,94.1232,94.1232,93.7741,93.8534,7865.0
2021-05-13 12:00:00,118.29,118.96,118.25,118.82,19288.0,93.8613,94.393,93.8296,94.2819,19288.0
2021-05-13 12:05:00,118.72,118.94,118.68,118.83,13649.0,94.2025,94.3771,94.1708,94.2898,13649.0
2021-05-13 12:10:00,118.9,119.09,118.87,118.88,10074.0,94.3454,94.4961,94.3216,94.3295,10074.0
2021-05-13 12:15:00,118.94,118.96,118.64,118.66,7949.0,94.3771,94.393,94.1391,94.1549,7949.0
2021-05-13 12:20:00,118.66,118.75,118.34,118.47,17353.0,94.1549,94.2263,93.901,94.0042,17353.0
2021-05-13 12:25:00,118.5,118.86,118.38,118.82,43443.0,94.028,94.3136,93.9327,94.2819,43443.0
2021-05-13 12:30:00,118.87,119.06,118.86,119.05,10440.0,94.3216,94.4723,94.3136,94.4644,10440.0
2021-05-13 12:35:00,119.03,119.1,118.9,118.91,9565.0,94.4485,94.5041,94.3454,94.3533,9565.0
2021-05-13 12:40:00,118.88,119.09,118.7,118.91,15890.0,94.3295,94.4961,94.1867,94.3533,15890.0
2021-05-13 12:45:00,119.08,119.16,119.0,119.15,9266.0,94.4882,94.5517,94.4247,94.5437,9266.0
2021-05-13 12:50:00,119.23,119.24,118.82,118.92,20050.0,94.6072,94.6151,94.2819,94.3612,20050.0
2021-05-13 12:55:00,118.93,118.94,118.46,118.64,10328.0,94.3692,94.3771,93.9962,94.1391,10328.0
2021-05-13 13:00:00,118.62,118.79,118.5,118.79,9449.0,94.1232,94.2581,94.028,94.2581,9449.0
2021-05-13 13:05:00,118.8,118.87,118.62,118.83,7060.0,94.266,94.3216,94.1232,94.2898,7060.0
2021-05-13 13:10:00,118.82,118.91,118.59,118.62,29728.0,94.2819,94.3533,94.0994,94.1232,29728.0
2021-05-13 13:15:00,118.61,118.67,118.33,118.34,21841.0,94.1153,94.1629,93.8931,93.901,21841.0
2021-05-13 13:20:00,118.39,118.42,117.72,117.72,21808.0,93.9407,93.9645,93.409,93.409,21808.0
2021-05-13 13:25:00,117.72,117.88,117.52,117.78,28372.0,93.409,93.536,93.2504,93.4567,28372.0
2021-05-13 13:30:00,117.77,117.8,117.28,117.3,33633.0,93.4487,93.4725,93.0599,93.0758,33633.0
2021-05-13 13:35:00,117.25,117.38,117.03,117.12,35378.0,93.0361,93.1393,92.8615,92.933,35378.0
2021-05-13 13:40:00,117.12,117.15,116.82,116.97,32515.0,92.933,92.9568,92.6949,92.8139,32515.0
2021-05-13 13:45:00,116.94,117.08,116.53,116.63,50323.0,92.7901,92.9012,92.4648,92.5441,50323.0
2021-05-13 13:50:00,116.63,117.44,116.63,117.44,25952.0,92.5441,93.1869,92.5441,93.1869,25952.0
2021-05-13 13:55:00,117.44,117.57,117.36,117.57,38153.0,93.1869,93.29,93.1234,93.29,38153.0
2021-05-13 14:00:00,117.49,118.2,117.49,118.17,17950.0,93.2265,93.7899,93.2265,93.7661,17950.0
2021-05-13 14:05:00,118.1,118.56,118.04,118.43,9556.0,93.7106,94.0756,93.663,93.9724,9556.0
2021-05-13 14:10:00,118.43,118.45,118.14,118.18,95454.0,93.9724,93.9883,93.7423,93.7741,95454.0
2021-05-13 14:15:00,118.14,118.2,117.81,117.81,12479.0,93.7423,93.7899,93.4805,93.4805,12479.0
2021-05-13 14:20:00,117.88,118.12,117.85,117.99,38514.0,93.536,93.7264,93.5122,93.6233,38514.0
2021-05-13 14:25:00,117.98,118.52,117.98,118.45,99226.0,93.6154,94.0438,93.6154,93.9883,99226.0
2021-05-13 14:30:00,118.47,118.67,118.23,118.45,61643.0,94.0042,94.1629,93.8137,93.9883,61643.0
2021-05-13 14:35:00,118.57,118.75,118.56,118.59,30878.0,94.0835,94.2263,94.0756,94.0994,30878.0
2021-05-13 14:40:00,118.58,118.58,118.37,118.46,46814.0,94.0914,94.0914,93.9248,93.9962,46814.0
2021-05-13 14:45:00,118.46,118.55,118.27,118.34,20457.0,93.9962,94.0676,93.8455,93.901,20457.0
2021-05-13 14:50:00,118.32,118.35,118.15,118.31,11404.0,93.8851,93.9089,93.7502,93.8772,11404.0
2021-05-13 14:55:00,118.34,118.39,118.18,118.19,22393.0,93.901,93.9407,93.7741,93.782,22393.0
2021-05-13 15:00:00,118.25,118.64,118.24,118.4,42150.0,93.8296,94.1391,93.8217,93.9486,42150.0
2021-05-13 15:05:00,118.4,118.86,118.35,118.8,55582.0,93.9486,94.3136,93.9089,94.266,55582.0
2021-05-13 15:10:00,118.81,118.84,118.36,118.36,33513.0,94.2739,94.2978,93.9169,93.9169,33513.0
2021-05-13 15:15:00,118.44,118.55,118.2,118.22,26562.0,93.9804,94.0676,93.7899,93.8058,26562.0
2021-05-13 15:20:00,118.28,118.4,118.18,118.31,31422.0,93.8534,93.9486,93.7741,93.8772,31422.0
2021-05-13 15:25:00,118.35,118.49,118.2,118.35,33383.0,93.9089,94.02,93.7899,93.9089,33383.0
2021-05-13 15:30:00,118.4,118.63,118.37,118.59,52269.0,93.9486,94.1311,93.9248,94.0994,52269.0
2021-05-13 15:35:00,118.6,118.64,118.48,118.5,79890.0,94.1073,94.1391,94.0121,94.028,79890.0
2021-05-13 15:40:00,118.5,118.78,118.47,118.77,40406.0,94.028,94.2501,94.0042,94.2422,40406.0
2021-05-13 15:45:00,118.77,118.8,118.3,118.43,62149.0,94.2422,94.266,93.8693,93.9724,62149.0
2021-05-13 15:50:00,118.37,118.6,118.01,118.01,86352.0,93.9248,94.1073,93.6392,93.6392,86352.0
2021-05-13 15:55:00,118.01,118.05,117.89,117.99,162797.0,93.6392,93.6709,93.5439,93.6233,162797.0
2021-05-14 09:30:00,118.75,119.64,118.75,119.12,66561.0,94.2263,94.9325,94.2263,94.5199,66561.0
2021-05-14 09:35:00,119.25,119.59,118.86,119.51,38620.0,94.6231,94.8929,94.3136,94.8294,38620.0
2021-05-14 09:40:00,119.56,120.04,119.32,119.92,24628.0,94.8691,95.2499,94.6786,95.1547,24628.0
2021-05-14 09:45:00,119.99,120.4,119.76,119.78,34224.0,95.2103,95.5356,95.0278,95.0436,34224.0
2021-05-14 09:50:00,119.8,120.05,119.8,119.98,49611.0,95.0595,95.2579,95.0595,95.2023,49611.0
2021-05-14 09:55:00,120.01,120.37,119.94,120.11,56874.0,95.2261,95.5118,95.1706,95.3055,56874.0
2021-05-14 10:00:00,120.21,120.5,120.0,120.47,44244.0,95.3848,95.6149,95.2182,95.5911,44244.0
2021-05-14 10:05:00,120.46,120.48,120.07,120.24,22420.0,95.5832,95.5991,95.2737,95.4086,22420.0
2021-05-14 10:10:00,120.23,120.33,120.13,120.28,18024.0,95.4007,95.48,95.3213,95.4404,18024.0
2021-05-14 10:15:00,120.26,120.27,119.84,119.98,24754.0,95.4245,95.4324,95.0912,95.2023,24754.0
2021-05-14 10:20:00,119.96,120.19,119.89,120.19,74571.0,95.1865,95.369,95.1309,95.369,74571.0
2021-05-14 10:25:00,120.17,120.72,120.03,120.61,70321.0,95.3531,95.7895,95.242,95.7022,70321.0
2021-05-14 10:30:00,120.58,121.01,120.57,120.86,23646.0,95.6784,96.0196,95.6705,95.9006,23646.0
2021-05-14 10:35:00,120.87,120.89,120.35,120.39,40502.0,95.9085,95.9244,95.4959,95.5277,40502.0
2021-05-14 10:40:00,120.43,120.96,120.43,120.72,19238.0,95.5594,95.9799,95.5594,95.7895,19238.0
2021-05-14 10:45:00,120.74,121.04,120.73,120.86,11475.0,95.8054,96.0434,95.7974,95.9006,11475.0
2021-05-14 10:50:00,120.84,121.39,120.84,121.39,38500.0,95.8847,96.3211,95.8847,96.3211,38500.0
2021-05-14 10:55:00,121.34,121.4,121.0,121.08,22979.0,96.2815,96.3291,96.0117,96.0752,22979.0
2021-05-14 11:00:00,121.05,121.06,120.66,120.69,29277.0,96.0514,96.0593,95.7419,95.7657,29277.0
2021-05-14 11:05:00,120.74,120.95,120.62,120.69,27084.0,95.8054,95.972,95.7102,95.7657,27084.0
2021-05-14 11:10:00,120.82,120.86,120.63,120.84,10950.0,95.8689,95.9006,95.7181,95.8847,10950.0
2021-05-14 11:15:00,120.84,121.01,120.78,121.0,21720.0,95.8847,96.0196,95.8371,96.0117,21720.0
2021-05-14 11:20:00,121.02,121.02,120.9,120.95,10632.0,96.0275,96.0275,95.9323,95.972,10632.0
2021-05-14 11:25:00,120.97,121.01,120.83,120.83,11837.0,95.9879,96.0196,95.8768,95.8768,11837.0
2021-05-14 11:30:00,120.83,121.11,120.81,121.04,20134.0,95.8768,96.099,95.8609,96.0434,20134.0
2021-05-14 11:35:00,121.04,121.06,120.94,120.98,14938.0,96.0434,96.0593,95.9641,95.9958,14938.0
2021-05-14 11:40:00,120.98,121.09,120.98,121.04,7531.0,95.9958,96.0831,95.9958,96.0434,7531.0
2021-05-14 11:45:00,121.02,121.03,120.94,120.96,5520.0,96.0275,96.0355,95.9641,95.9799,5520.0
2021-05-14 11:50:00,121.0,121.05,120.88,121.02,10738.0,96.0117,96.0514,95.9165,96.0275,10738.0
2021-05-14 11:55:00,121.01,121.01,120.87,121.0,6615.0,96.0196,96.0196,95.9085,96.0117,6615.0
2021-05-14 12:00:00,121.03,121.05,120.97,121.0,12811.0,96.0355,96.0514,95.9879,96.0117,12811.0
2021-05-14 12:05:00,121.05,121.15,120.97,120.97,13238.0,96.0514,96.1307,95.9879,95.9879,13238.0
2021-05-14 12:10:00,121.03,121.07,120.99,121.0,6210.0,96.0355,96.0672,96.0037,96.0117,6210.0
2021-05-14 12:15:00,120.98,121.01,120.91,121.0,5954.0,95.9958,96.0196,95.9403,96.0117,5954.0
2021-05-14 12:20:00,121.02,121.03,120.88,120.97,9836.0,96.0275,96.0355,95.9165,95.9879,9836.0
2021-05-14 12:25:00,121.0,121.03,120.91,120.97,10299.0,96.0117,96.0355,95.9403,95.9879,10299.0
2021-05-14 12:30:00,120.97,121.03,120.89,120.91,6135.0,95.9879,96.0355,95.9244,95.9403,6135.0
2021-05-14 12:35:00,120.89,121.02,120.86,121.02,35312.0,95.9244,96.0275,95.9006,96.0275,35312.0
2021-05-14 12:40:00,121.09,121.16,120.99,121.0,11345.0,96.0831,96.1386,96.0037,96.0117,11345.0
2021-05-14 12:45:00,121.0,121.0,120.75,120.77,14588.0,96.0117,96.0117,95.8133,95.8292,14588.0
2021-05-14 12:50:00,120.86,120.86,120.72,120.82,5857.0,95.9006,95.9006,95.7895,95.8689,5857.0
2021-05-14 12:55:00,120.8,120.97,120.8,120.92,4818.0,95.853,95.9879,95.853,95.9482,4818.0
2021-05-14 13:00:00,120.93,120.95,120.83,120.92,26527.0,95.9561,95.972,95.8768,95.9482,26527.0
2021-05-14 13:05:00,120.96,121.13,120.77,121.12,12763.0,95.9799,96.1148,95.8292,96.1069,12763.0
2021-05-14 13:10:00,121.11,121.33,121.0,121.33,76620.0,96.099,96.2735,96.0117,96.2735,76620.0
2021-05-14 13:15:00,121.29,121.33,121.21,121.3,21560.0,96.2418,96.2735,96.1783,96.2497,21560.0
2021-05-14 13:20:00,121.34,121.98,121.24,121.79,134665.0,96.2815,96.7893,96.2021,96.6385,134665.0
2021-05-14 13:25:00,121.83,122.17,121.75,122.09,47266.0,96.6703,96.9401,96.6068,96.8766,47266.0
2021-05-14 13:30:00,122.1,122.24,121.92,121.95,18959.0,96.8845,96.9956,96.7417,96.7655,18959.0
2021-05-14 13:35:00,122.0,122.02,121.85,121.94,9030.0,96.8052,96.821,96.6861,96.7576,9030.0
2021-05-14 13:40:00,121.94,122.01,121.85,121.89,7321.0,96.7576,96.8131,96.6861,96.7179,7321.0
2021-05-14 13:45:00,121.87,122.01,121.83,121.97,15406.0,96.702,96.8131,96.6703,96.7814,15406.0
2021-05-14 13:50:00,121.96,122.03,121.84,122.02,15460.0,96.7734,96.829,96.6782,96.821,15460.0
2021-05-14 13:55:00,122.06,122.14,121.94,121.94,6223.0,96.8528,96.9163,96.7576,96.7576,6223.0
2021-05-14 14:00:00,121.97,122.08,121.89,122.08,11942.0,96.7814,96.8686,96.7179,96.8686,11942.0
2021-05-14 14:05:00,122.11,122.16,122.05,122.08,5684.0,96.8924,96.9321,96.8448,96.8686,5684.0
2021-05-14 14:10:00,122.1,122.25,122.01,122.22,12546.0,96.8845,97.0035,96.8131,96.9797,12546.0
2021-05-14 14:15:00,122.28,122.3,122.18,122.24,11707.0,97.0273,97.0432,96.948,96.9956,11707.0
2021-05-14 14:20:00,122.24,122.24,122.1,122.21,12946.0,96.9956,96.9956,96.8845,96.9718,12946.0
2021-05-14 14:25:00,122.24,122.25,122.13,122.2,6629.0,96.9956,97.0035,96.9083,96.9639,6629.0
2021-05-14 14:30:00,122.18,122.48,122.18,122.47,15506.0,96.948,97.186,96.948,97.1781,15506.0
2021-05-14 14:35:00,122.46,122.46,122.28,122.36,8416.0,97.1702,97.1702,97.0273,97.0908,8416.0
2021-05-14 14:40:00,122.39,122.6,122.37,122.53,22937.0,97.1146,97.2813,97.0988,97.2257,22937.0
2021-05-14 14:45:00,122.55,122.7,122.5,122.6,10835.0,97.2416,97.3606,97.2019,97.2813,10835.0
2021-05-14 14:50:00,122.59,122.81,122.59,122.81,5885.0,97.2733,97.4479,97.2733,97.4479,5885.0
2021-05-14 14:55:00,122.83,122.83,122.57,122.57,15365.0,97.4638,97.4638,97.2575,97.2575,15365.0
2021-05-14 15:00:00,122.61,122.63,122.37,122.57,9675.0,97.2892,97.3051,97.0988,97.2575,9675.0
2021-05-14 15:05:00,122.61,122.73,122.46,122.73,10960.0,97.2892,97.3844,97.1702,97.3844,10960.0
2021-05-14 15:10:00,122.73,122.88,122.61,122.76,13663.0,97.3844,97.5034,97.2892,97.4082,13663.0
2021-05-14 15:15:00,122.78,122.89,122.73,122.84,11824.0,97.4241,97.5114,97.3844,97.4717,11824.0
2021-05-14 15:20:00,122.83,122.95,122.77,122.77,8174.0,97.4638,97.559,97.4161,97.4161,8174.0
2021-05-14 15:25:00,122.79,122.82,122.52,122.64,7241.0,97.432,97.4558,97.2178,97.313,7241.0
2021-05-14 15:30:00,122.7,122.79,122.45,122.51,13846.0,97.3606,97.432,97.1622,97.2098,13846.0
2021-05-14 15:35:00,122.5,122.54,122.37,122.41,12255.0,97.2019,97.2336,97.0988,97.1305,12255.0
2021-05-14 15:40:00,122.41,122.54,122.37,122.52,18779.0,97.1305,97.2336,97.0988,97.2178,18779.0
2021-05-14 15:45:00,122.5,122.73,122.48,122.63,21435.0,97.2019,97.3844,97.186,97.3051,21435.0
2021-05-14 15:50:00,122.59,122.71,122.48,122.53,37490.0,97.2733,97.3685,97.186,97.2257,37490.0
2021-05-14 15:55:00,122.51,122.55,122.16,122.18,101240.0,97.2098,97.2416,96.9321,96.948,101240.0
2021-05-17 09:30:00,122.0,122.18,121.4,121.68,47337.0,96.8052,96.948,96.3291,96.5512,47337.0
2021-05-17 09:35:00,121.79,123.07,121.79,122.91,35979.0,96.6385,97.6542,96.6385,97.5272,35979.0
2021-05-17 09:40:00,122.92,123.18,121.9,122.05,22814.0,97.5352,97.7415,96.7258,96.8448,22814.0
2021-05-17 09:45:00,122.06,122.39,121.87,121.9,33901.0,96.8528,97.1146,96.702,96.7258,33901.0
2021-05-17 09:50:00,121.89,121.95,121.29,121.79,25343.0,96.7179,96.7655,96.2418,96.6385,25343.0
2021-05-17 09:55:00,121.62,121.87,121.51,121.56,9340.0,96.5036,96.702,96.4164,96.456,9340.0
2021-05-17 10:00:00,121.64,121.69,121.3,121.55,11708.0,96.5195,96.5592,96.2497,96.4481,11708.0
2021-05-17 10:05:00,121.57,122.1,121.56,121.66,14999.0,96.464,96.8845,96.456,96.5354,14999.0
2021-05-17 10:10:00,121.62,122.25,121.51,122.18,20223.0,96.5036,97.0035,96.4164,96.948,20223.0
2021-05-17 10:15:00,122.2,122.6,121.97,122.43,16396.0,96.9639,97.2813,96.7814,97.1464,16396.0
2021-05-17 10:20:00,122.48,122.48,121.8,121.8,8980.0,97.186,97.186,96.6465,96.6465,8980.0
2021-05-17 10:25:00,121.83,122.11,121.48,121.49,13274.0,96.6703,96.8924,96.3926,96.4005,13274.0
2021-05-17 10:30:00,121.5,121.67,121.24,121.28,26524.0,96.4084,96.5433,96.2021,96.2339,26524.0
2021-05-17 10:35:00,121.21,122.33,121.21,122.21,17123.0,96.1783,97.067,96.1783,96.9718,17123.0
2021-05-17 10:40:00,122.26,122.33,121.9,122.08,32383.0,97.0115,97.067,96.7258,96.8686,32383.0
2021-05-17 10:45:00,122.05,122.12,121.86,122.03,8255.0,96.8448,96.9004,96.6941,96.829,8255.0
2021-05-17 10:50:00,122.09,122.2,121.95,122.17,11304.0,96.8766,96.9639,96.7655,96.9401,11304.0
2021-05-17 10:55:00,122.18,122.36,122.07,122.11,8502.0,96.948,97.0908,96.8607,96.8924,8502.0
2021-05-17 11:00:00,122.07,122.09,121.52,121.68,11067.0,96.8607,96.8766,96.4243,96.5512,11067.0
2021-05-17 11:05:00,121.67,121.77,121.48,121.48,8151.0,96.5433,96.6227,96.3926,96.3926,8151.0
2021-05-17 11:10:00,121.47,121.82,121.36,121.8,8809.0,96.3846,96.6623,96.2973,96.6465,8809.0
2021-05-17 11:15:00,121.82,121.88,121.69,121.71,6373.0,96.6623,96.7099,96.5592,96.5751,6373.0
2021-05-17 11:20:00,121.71,121.82,121.65,121.66,5153.0,96.5751,96.6623,96.5274,96.5354,5153.0
2021-05-17 11:25:00,121.61,121.8,121.56,121.59,11813.0,96.4957,96.6465,96.456,96.4798,11813.0
2021-05-17 11:30:00,121.61,121.74,121.48,121.67,7144.0,96.4957,96.5989,96.3926,96.5433,7144.0
2021-05-17 11:35:00,121.7,121.92,121.7,121.73,8528.0,96.5671,96.7417,96.5671,96.5909,8528.0
2021-05-17 11:40:00,121.72,121.78,121.59,121.65,4627.0,96.583,96.6306,96.4798,96.5274,4627.0
2021-05-17 11:45:00,121.67,121.75,121.62,121.63,3896.0,96.5433,96.6068,96.5036,96.5116,3896.0
2021-05-17 11:50:00,121.63,121.67,121.44,121.61,6824.0,96.5116,96.5433,96.3608,96.4957,6824.0
2021-05-17 11:55:00,121.6,121.64,121.43,121.61,10006.0,96.4878,96.5195,96.3529,96.4957,10006.0
2021-05-17 12:00:00,121.62,121.79,121.55,121.78,6916.0,96.5036,96.6385,96.4481,96.6306,6916.0
2021-05-17 12:05:00,121.81,121.81,121.65,121.65,3728.0,96.6544,96.6544,96.5274,96.5274,3728.0
2021-05-17 12:10:00,121.65,121.73,121.52,121.53,12825.0,96.5274,96.5909,96.4243,96.4322,12825.0
2021-05-17 12:15:00,121.48,121.79,121.46,121.63,6161.0,96.3926,96.6385,96.3767,96.5116,6161.0
2021-05-17 12:20:00,121.62,121.89,121.61,121.89,8709.0,96.5036,96.7179,96.4957,96.7179,8709.0
2021-05-17 12:25:00,121.88,122.1,121.8,122.1,6693.0,96.7099,96.8845,96.6465,96.8845,6693.0
2021-05-17 12:30:00,122.01,122.13,121.95,122.1,5815.0,96.8131,96.9083,96.7655,96.8845,5815.0
2021-05-17 12:35:00,122.11,122.2,122.07,122.08,7266.0,96.8924,96.9639,96.8607,96.8686,7266.0
2021-05-17 12:40:00,122.09,122.09,121.84,121.85,15331.0,96.8766,96.8766,96.6782,96.6861,15331.0
2021-05-17 12:45:00,121.84,121.88,121.72,121.74,6142.0,96.6782,96.7099,96.583,96.5989,6142.0
2021-05-17 12:50:00,121.76,121.85,121.65,121.74,3612.0,96.6147,96.6861,96.5274,96.5989,3612.0
2021-05-17 12:55:00,121.73,121.75,121.6,121.65,4459.0,96.5909,96.6068,96.4878,96.5274,4459.0
2021-05-17 13:00:00,121.68,121.76,121.59,121.63,4457.0,96.5512,96.6147,96.4798,96.5116,4457.0
2021-05-17 13:05:00,121.6,121.73,121.6,121.71,10668.0,96.4878,96.5909,96.4878,96.5751,10668.0
2021-05-17 13:10:00,121.67,121.72,121.59,121.67,8971.0,96.5433,96.583,96.4798,96.5433,8971.0
2021-05-17 13:15:00,121.7,121.73,121.54,121.68,6636.0,96.5671,96.5909,96.4402,96.5512,6636.0
2021-05-17 13:20:00,121.62,121.67,121.51,121.66,8577.0,96.5036,96.5433,96.4164,96.5354,8577.0
2021-05-17 13:25:00,121.72,121.85,121.66,121.74,6597.0,96.583,96.6861,96.5354,96.5989,6597.0
2021-05-17 13:30:00,121.73,121.77,121.47,121.59,7668.0,96.5909,96.6227,96.3846,96.4798,7668.0
2021-05-17 13:35:00,121.61,121.76,121.61,121.69,7455.0,96.4957,96.6147,96.4957,96.5592,7455.0
2021-05-17 13:40:00,121.56,121.59,121.46,121.53,8246.0,96.456,96.4798,96.3767,96.4322,8246.0
2021-05-17 13:45:00,121.51,121.71,121.5,121.71,6797.0,96.4164,96.5751,96.4084,96.5751,6797.0
2021-05-17 13:50:00,121.68,121.68,121.53,121.56,6515.0,96.5512,96.5512,96.4322,96.456,6515.0
2021-05-17 13:55:00,121.55,121.77,121.51,121.62,5149.0,96.4481,96.6227,96.4164,96.5036,5149.0
2021-05-17 14:00:00,121.57,121.86,121.57,121.86,4618.0,96.464,96.6941,96.464,96.6941,4618.0
2021-05-17 14:05:00,121.84,121.91,121.82,121.88,3896.0,96.6782,96.7338,96.6623,96.7099,3896.0
2021-05-17 14:10:00,121.89,121.9,121.79,121.89,4579.0,96.7179,96.7258,96.6385,96.7179,4579.0
2021-05-17 14:15:00,121.87,121.97,121.8,121.94,9659.0,96.702,96.7814,96.6465,96.7576,9659.0
2021-05-17 14:20:00,121.94,122.0,121.84,121.87,15613.0,96.7576,96.8052,96.6782,96.702,15613.0
2021-05-17 14:25:00,121.86,121.87,121.72,121.8,6067.0,96.6941,96.702,96.583,96.6465,6067.0
2021-05-17 14:30:00,121.83,121.91,121.82,121.86,3644.0,96.6703,96.7338,96.6623,96.6941,3644.0
2021-05-17 14:35:00,121.84,121.85,121.54,121.62,5450.0,96.6782,96.6861,96.4402,96.5036,5450.0
2021-05-17 14:40:00,121.56,121.71,121.53,121.71,9376.0,96.456,96.5751,96.4322,96.5751,9376.0
2021-05-17 14:45:00,121.73,121.79,121.63,121.78,4136.0,96.5909,96.6385,96.5116,96.6306,4136.0
2021-05-17 14:50:00,121.8,121.98,121.8,121.9,6741.0,96.6465,96.7893,96.6465,96.7258,6741.0
2021-05-17 14:55:00,121.9,121.99,121.86,121.96,4729.0,96.7258,96.7972,96.6941,96.7734,4729.0
2021-05-17 15:00:00,121.96,122.04,121.89,121.98,26026.0,96.7734,96.8369,96.7179,96.7893,26026.0
2021-05-17 15:05:00,121.98,122.1,121.9,122.0,9699.0,96.7893,96.8845,96.7258,96.8052,9699.0
2021-05-17 15:10:00,121.99,122.02,121.94,121.98,9325.0,96.7972,96.821,96.7576,96.7893,9325.0
2021-05-17 15:15:00,122.01,122.06,121.91,121.96,14454.0,96.8131,96.8528,96.7338,96.7734,14454.0
2021-05-17 15:20:00,121.95,122.06,121.93,121.98,8352.0,96.7655,96.8528,96.7496,96.7893,8352.0
2021-05-17 15:25:00,121.96,121.96,121.76,121.91,13510.0,96.7734,96.7734,96.6147,96.7338,13510.0
2021-05-17 15:30:00,121.95,122.16,121.9,122.13,14378.0,96.7655,96.9321,96.7258,96.9083,14378.0
2021-05-17 15:35:00,122.11,122.11,121.96,122.11,17836.0,96.8924,96.8924,96.7734,96.8924,17836.0
2021-05-17 15:40:00,122.13,122.42,122.13,122.33,19449.0,96.9083,97.1384,96.9083,97.067,19449.0
2021-05-17 15:45:00,122.32,122.48,122.27,122.34,28365.0,97.0591,97.186,97.0194,97.0749,28365.0
2021-05-17 15:50:00,122.38,122.39,122.17,122.35,29843.0,97.1067,97.1146,96.9401,97.0829,29843.0
2021-05-17 15:55:00,122.36,122.49,122.23,122.3,94282.0,97.0908,97.194,96.9877,97.0432,94282.0
2021-05-18 09:30:00,122.01,122.3,120.72,120.8,69961.0,96.8131,97.0432,95.7895,95.853,69961.0
2021-05-18 09:35:00,120.73,122.12,120.73,122.1,19283.0,95.7974,96.9004,95.7974,96.8845,19283.0
2021-05-18 09:40:00,122.11,122.71,122.06,122.38,31112.0,96.8924,97.3685,96.8528,97.1067,31112.0
2021-05-18 09:45:00,122.43,122.78,122.2,122.75,14909.0,97.1464,97.4241,96.9639,97.4003,14909.0
2021-05-18 09:50:00,122.74,123.06,122.6,123.06,19658.0,97.3923,97.6463,97.2813,97.6463,19658.0
2021-05-18 09:55:00,123.08,123.1,122.72,122.75,18185.0,97.6621,97.678,97.3765,97.4003,18185.0
2021-05-18 10:00:00,122.81,122.99,122.41,122.84,14015.0,97.4479,97.5907,97.1305,97.4717,14015.0
2021-05-18 10:05:00,122.82,123.44,122.8,123.44,21510.0,97.4558,97.9478,97.44,97.9478,21510.0
2021-05-18 10:10:00,123.39,123.55,123.26,123.34,13978.0,97.9081,98.0351,97.805,97.8684,13978.0
2021-05-18 10:15:00,123.28,123.28,122.77,122.77,8310.0,97.8208,97.8208,97.4161,97.4161,8310.0
2021-05-18 10:20:00,122.81,123.43,122.74,123.34,10697.0,97.4479,97.9398,97.3923,97.8684,10697.0
2021-05-18 10:25:00,123.34,123.49,123.13,123.25,13806.0,97.8684,97.9875,97.7018,97.797,13806.0
2021-05-18 10:30:00,123.21,123.39,123.16,123.3,13835.0,97.7653,97.9081,97.7256,97.8367,13835.0
2021-05-18 10:35:00,123.29,123.41,123.05,123.06,12129.0,97.8288,97.924,97.6383,97.6463,12129.0
2021-05-18 10:40:00,123.08,123.26,122.96,123.1,9124.0,97.6621,97.805,97.5669,97.678,9124.0
2021-05-18 10:45:00,123.09,123.52,123.05,123.52,13833.0,97.6701,98.0113,97.6383,98.0113,13833.0
2021-05-18 10:50:00,123.55,123.65,123.34,123.34,11258.0,98.0351,98.1144,97.8684,97.8684,11258.0
2021-05-18 10:55:00,123.38,123.39,123.16,123.33,9128.0,97.9002,97.9081,97.7256,97.8605,9128.0
2021-05-18 11:00:00,123.44,123.46,123.23,123.25,13054.0,97.9478,97.9637,97.7812,97.797,13054.0
2021-05-18 11:05:00,123.21,123.31,122.98,123.11,15410.0,97.7653,97.8446,97.5828,97.6859,15410.0
2021-05-18 11:10:00,123.09,123.53,123.09,123.5,13860.0,97.6701,98.0192,97.6701,97.9954,13860.0
2021-05-18 11:15:00,123.55,123.65,123.48,123.56,10368.0,98.0351,98.1144,97.9795,98.043,10368.0
2021-05-18 11:20:00,123.52,123.68,123.49,123.59,9393.0,98.0113,98.1382,97.9875,98.0668,9393.0
2021-05-18 11:25:00,123.56,123.61,123.37,123.37,8440.0,98.043,98.0827,97.8922,97.8922,8440.0
2021-05-18 11:30:00,123.37,123.45,123.2,123.22,10724.0,97.8922,97.9557,97.7573,97.7732,10724.0
2021-05-18 11:35:00,123.21,123.42,123.21,123.34,7499.0,97.7653,97.9319,97.7653,97.8684,7499.0
2021-05-18 11:40:00,123.31,123.31,123.09,123.21,5283.0,97.8446,97.8446,97.6701,97.7653,5283.0
2021-05-18 11:45:00,123.25,123.39,123.2,123.37,8772.0,97.797,97.9081,97.7573,97.8922,8772.0
2021-05-18 11:50:00,123.4,123.41,123.09,123.17,9557.0,97.916,97.924,97.6701,97.7335,9557.0
2021-05-18 11:55:00,123.14,123.19,122.98,123.07,17164.0,97.7097,97.7494,97.5828,97.6542,17164.0
2021-05-18 12:00:00,123.04,123.09,122.88,123.03,11784.0,97.6304,97.6701,97.5034,97.6225,11784.0
2021-05-18 12:05:00,122.97,122.97,122.74,122.87,14750.0,97.5748,97.5748,97.3923,97.4955,14750.0
2021-05-18 12:10:00,122.86,123.69,122.84,123.07,412256.0,97.4876,98.1462,97.4717,97.6542,412256.0
2021-05-18 12:15:00,123.07,123.28,122.88,123.02,169155.0,97.6542,97.8208,97.5034,97.6145,169155.0
2021-05-18 12:20:00,123.09,123.13,122.88,123.05,24066.0,97.6701,97.7018,97.5034,97.6383,24066.0
2021-05-18 12:25:00,123.08,123.2,123.0,123.04,19042.0,97.6621,97.7573,97.5986,97.6304,19042.0
2021-05-18 12:30:00,123.06,123.13,122.91,123.13,16385.0,97.6463,97.7018,97.5272,97.7018,16385.0
2021-05-18 12:35:00,123.17,123.18,123.0,123.12,13936.0,97.7335,97.7415,97.5986,97.6939,13936.0
2021-05-18 12:40:00,123.12,123.16,123.06,123.11,10750.0,97.6939,97.7256,97.6463,97.6859,10750.0
2021-05-18 12:45:00,123.06,123.11,122.99,122.99,19063.0,97.6463,97.6859,97.5907,97.5907,19063.0
2021-05-18 12:50:00,123.01,123.11,122.95,123.08,13406.0,97.6066,97.6859,97.559,97.6621,13406.0
2021-05-18 12:55:00,123.06,123.11,122.81,123.05,75138.0,97.6463,97.6859,97.4479,97.6383,75138.0
2021-05-18 13:00:00,123.09,123.11,122.87,122.92,43505.0,97.6701,97.6859,97.4955,97.5352,43505.0
2021-05-18 13:05:00,122.92,122.99,122.79,122.9,14000.0,97.5352,97.5907,97.432,97.5193,14000.0
2021-05-18 13:10:00,122.93,122.97,122.81,122.87,10926.0,97.5431,97.5748,97.4479,97.4955,10926.0
2021-05-18 13:15:00,122.85,122.99,122.77,122.94,25236.0,97.4796,97.5907,97.4161,97.551,25236.0
2021-05-18 13:20:00,122.93,123.02,122.87,123.01,18559.0,97.5431,97.6145,97.4955,97.6066,18559.0
2021-05-18 13:25:00,123.02,123.08,122.97,123.0,11054.0,97.6145,97.6621,97.5748,97.5986,11054.0
2021-05-18 13:30:00,123.01,123.05,122.91,122.93,7891.0,97.6066,97.6383,97.5272,97.5431,7891.0
2021-05-18 13:35:00,122.95,122.96,122.76,122.83,10981.0,97.559,97.5669,97.4082,97.4638,10981.0
2021-05-18 13:40:00,122.84,122.91,122.73,122.91,9293.0,97.4717,97.5272,97.3844,97.5272,9293.0
2021-05-18 13:45:00,122.91,123.06,122.87,122.95,9379.0,97.5272,97.6463,97.4955,97.559,9379.0
2021-05-18 13:50:00,122.94,123.0,122.87,122.92,4757.0,97.551,97.5986,97.4955,97.5352,4757.0
2021-05-18 13:55:00,122.96,123.06,122.96,123.03,7856.0,97.5669,97.6463,97.5669,97.6225,7856.0
2021-05-18 14:00:00,123.01,123.01,122.79,122.84,9909.0,97.6066,97.6066,97.432,97.4717,9909.0
2021-05-18 14:05:00,122.87,123.03,122.86,122.9,7102.0,97.4955,97.6225,97.4876,97.5193,7102.0
2021-05-18 14:10:00,122.96,122.96,122.81,122.88,6217.0,97.5669,97.5669,97.4479,97.5034,6217.0
2021-05-18 14:15:00,122.91,122.97,122.83,122.85,9518.0,97.5272,97.5748,97.4638,97.4796,9518.0
2021-05-18 14:20:00,122.87,122.88,122.75,122.85,10713.0,97.4955,97.5034,97.4003,97.4796,10713.0
2021-05-18 14:25:00,122.8,122.97,122.79,122.93,8730.0,97.44,97.5748,97.432,97.5431,8730.0
2021-05-18 14:30:00,122.99,123.05,122.85,122.85,8526.0,97.5907,97.6383,97.4796,97.4796,8526.0
2021-05-18 14:35:00,122.86,123.0,122.75,122.86,20799.0,97.4876,97.5986,97.4003,97.4876,20799.0
2021-05-18 14:40:00,122.86,122.99,122.74,122.82,9308.0,97.4876,97.5907,97.3923,97.4558,9308.0
2021-05-18 14:45:00,122.79,122.97,122.75,122.89,15608.0,97.432,97.5748,97.4003,97.5114,15608.0
2021-05-18 14:50:00,122.89,123.07,122.86,123.04,12824.0,97.5114,97.6542,97.4876,97.6304,12824.0
2021-05-18 14:55:00,122.97,123.28,122.96,123.25,12537.0,97.5748,97.8208,97.5669,97.797,12537.0
2021-05-18 15:00:00,123.24,123.31,123.19,123.29,6671.0,97.7891,97.8446,97.7494,97.8288,6671.0
2021-05-18 15:05:00,123.33,123.35,123.23,123.35,8190.0,97.8605,97.8764,97.7812,97.8764,8190.0
2021-05-18 15:10:00,123.32,123.49,123.3,123.45,18327.0,97.8526,97.9875,97.8367,97.9557,18327.0
2021-05-18 15:15:00,123.48,123.71,123.45,123.63,29292.0,97.9795,98.162,97.9557,98.0985,29292.0
2021-05-18 15:20:00,123.66,123.69,123.55,123.63,21520.0,98.1223,98.1462,98.0351,98.0985,21520.0
2021-05-18 15:25:00,123.64,123.67,123.55,123.66,15305.0,98.1065,98.1303,98.0351,98.1223,15305.0
2021-05-18 15:30:00,123.66,123.78,123.55,123.74,32167.0,98.1223,98.2176,98.0351,98.1858,32167.0
2021-05-18 15:35:00,123.76,123.85,123.63,123.76,19934.0,98.2017,98.2731,98.0985,98.2017,19934.0
2021-05-18 15:40:00,123.76,123.85,123.54,123.58,28476.0,98.2017,98.2731,98.0271,98.0589,28476.0
2021-05-18 15:45:00,123.6,123.61,123.13,123.2,25276.0,98.0747,98.0827,97.7018,97.7573,25276.0
2021-05-18 15:50:00,123.15,123.15,122.85,122.88,27997.0,97.7177,97.7177,97.4796,97.5034,27997.0
2021-05-18 15:55:00,122.88,122.99,122.54,122.56,77769.0,97.5034,97.5907,97.2336,97.2495,77769.0
2021-05-19 09:30:00,120.15,120.38,119.79,120.28,88733.0,95.3372,95.5197,95.0516,95.4404,88733.0
2021-05-19 09:35:00,120.27,120.27,119.5,119.69,32545.0,95.4324,95.4324,94.8215,94.9722,32545.0
2021-05-19 09:40:00,119.6,119.9,118.93,119.61,51237.0,94.9008,95.1388,94.3692,94.9087,51237.0
2021-05-19 09:45:00,119.66,119.83,119.05,119.39,27993.0,94.9484,95.0833,94.4644,94.7342,27993.0
2021-05-19 09:50:00,119.45,119.53,119.0,119.34,24468.0,94.7818,94.8453,94.4247,94.6945,24468.0
2021-05-19 09:55:00,119.33,119.43,118.85,119.29,22467.0,94.6866,94.7659,94.3057,94.6548,22467.0
2021-05-19 10:00:00,119.29,119.56,119.0,119.04,14613.0,94.6548,94.8691,94.4247,94.4564,14613.0
2021-05-19 10:05:00,118.96,119.36,118.85,118.85,18127.0,94.393,94.7104,94.3057,94.3057,18127.0
2021-05-19 10:10:00,118.83,118.84,118.55,118.81,35501.0,94.2898,94.2978,94.0676,94.2739,35501.0
2021-05-19 10:15:00,118.76,119.43,118.41,119.34,26992.0,94.2343,94.7659,93.9566,94.6945,26992.0
2021-05-19 10:20:00,119.32,119.41,118.9,118.93,22469.0,94.6786,94.75,94.3454,94.3692,22469.0
2021-05-19 10:25:00,118.87,119.25,118.87,119.21,8237.0,94.3216,94.6231,94.3216,94.5913,8237.0
2021-05-19 10:30:00,119.23,119.24,118.92,119.09,13654.0,94.6072,94.6151,94.3612,94.4961,13654.0
2021-05-19 10:35:00,119.1,119.23,118.76,118.82,26471.0,94.5041,94.6072,94.2343,94.2819,26471.0
2021-05-19 10:40:00,118.71,119.17,118.55,119.14,30358.0,94.1946,94.5596,94.0676,94.5358,30358.0
2021-05-19 10:45:00,119.18,119.27,118.79,118.93,13924.0,94.5675,94.639,94.2581,94.3692,13924.0
2021-05-19 10:50:00,118.92,119.65,118.89,119.37,31514.0,94.3612,94.9405,94.3374,94.7183,31514.0
2021-05-19 10:55:00,119.41,119.53,119.27,119.46,15361.0,94.75,94.8453,94.639,94.7897,15361.0
2021-05-19 11:00:00,119.48,119.52,119.08,119.12,18392.0,94.8056,94.8373,94.4882,94.5199,18392.0
2021-05-19 11:05:00,119.15,119.69,119.02,119.64,16337.0,94.5437,94.9722,94.4406,94.9325,16337.0
2021-05-19 11:10:00,119.62,119.97,119.58,119.96,11265.0,94.9167,95.1944,94.8849,95.1865,11265.0
2021-05-19 11:15:00,119.97,120.12,119.86,119.92,14659.0,95.1944,95.3134,95.1071,95.1547,14659.0
2021-05-19 11:20:00,119.93,120.31,119.91,120.22,7303.0,95.1627,95.4642,95.1468,95.3928,7303.0
2021-05-19 11:25:00,120.19,120.27,120.02,120.26,9469.0,95.369,95.4324,95.2341,95.4245,9469.0
2021-05-19 11:30:00,120.24,120.33,119.92,120.0,13227.0,95.4086,95.48,95.1547,95.2182,13227.0
2021-05-19 11:35:00,120.04,120.26,119.99,120.22,11370.0,95.2499,95.4245,95.2103,95.3928,11370.0
2021-05-19 11:40:00,120.21,120.25,120.0,120.21,13075.0,95.3848,95.4166,95.2182,95.3848,13075.0
2021-05-19 11:45:00,120.24,120.47,120.16,120.47,14156.0,95.4086,95.5911,95.3452,95.5911,14156.0
2021-05-19 11:50:00,120.49,120.51,120.27,120.34,8318.0,95.607,95.6229,95.4324,95.488,8318.0
2021-05-19 11:55:00,120.37,120.69,120.36,120.69,13309.0,95.5118,95.7657,95.5038,95.7657,13309.0
2021-05-19 12:00:00,120.7,120.73,120.43,120.66,9008.0,95.7736,95.7974,95.5594,95.7419,9008.0
2021-05-19 12:05:00,120.67,120.82,120.57,120.74,10553.0,95.7498,95.8689,95.6705,95.8054,10553.0
2021-05-19 12:10:00,120.8,121.02,120.78,120.96,10462.0,95.853,96.0275,95.8371,95.9799,10462.0
2021-05-19 12:15:00,120.93,121.18,120.93,121.14,9887.0,95.9561,96.1545,95.9561,96.1228,9887.0
2021-05-19 12:20:00,121.14,121.14,120.97,120.98,6094.0,96.1228,96.1228,95.9879,95.9958,6094.0
2021-05-19 12:25:00,120.96,120.97,120.78,120.79,11670.0,95.9799,95.9879,95.8371,95.845,11670.0
2021-05-19 12:30:00,120.79,120.96,120.74,120.87,8625.0,95.845,95.9799,95.8054,95.9085,8625.0
2021-05-19 12:35:00,120.91,121.07,120.79,120.98,9239.0,95.9403,96.0672,95.845,95.9958,9239.0
2021-05-19 12:40:00,121.02,121.18,120.98,120.98,4655.0,96.0275,96.1545,95.9958,95.9958,4655.0
2021-05-19 12:45:00,121.03,121.09,120.92,121.06,3802.0,96.0355,96.0831,95.9482,96.0593,3802.0
2021-05-19 12:50:00,121.08,121.23,121.01,121.15,6904.0,96.0752,96.1942,96.0196,96.1307,6904.0
2021-05-19 12:55:00,121.19,121.19,120.97,120.99,5787.0,96.1624,96.1624,95.9879,96.0037,5787.0
2021-05-19 13:00:00,121.02,121.16,120.95,121.07,6903.0,96.0275,96.1386,95.972,96.0672,6903.0
2021-05-19 13:05:00,121.08,121.3,121.0,121.21,4380.0,96.0752,96.2497,96.0117,96.1783,4380.0
2021-05-19 13:10:00,121.2,121.31,121.13,121.23,7004.0,96.1704,96.2577,96.1148,96.1942,7004.0
2021-05-19 13:15:00,121.27,121.39,121.23,121.36,15897.0,96.2259,96.3211,96.1942,96.2973,15897.0
2021-05-19 13:20:00,121.35,121.35,121.11,121.11,7943.0,96.2894,96.2894,96.099,96.099,7943.0
2021-05-19 13:25:00,121.09,121.19,121.01,121.19,2509.0,96.0831,96.1624,96.0196,96.1624,2509.0
2021-05-19 13:30:00,121.16,121.17,120.97,121.01,5316.0,96.1386,96.1466,95.9879,96.0196,5316.0
2021-05-19 13:35:00,121.03,121.17,120.88,121.15,9828.0,96.0355,96.1466,95.9165,96.1307,9828.0
2021-05-19 13:40:00,121.09,121.15,121.06,121.12,7785.0,96.0831,96.1307,96.0593,96.1069,7785.0
2021-05-19 13:45:00,121.16,121.3,121.09,121.3,4074.0,96.1386,96.2497,96.0831,96.2497,4074.0
2021-05-19 13:50:00,121.34,121.41,121.22,121.37,10369.0,96.2815,96.337,96.1862,96.3053,10369.0
2021-05-19 13:55:00,121.34,121.43,121.28,121.37,8204.0,96.2815,96.3529,96.2339,96.3053,8204.0
2021-05-19 14:00:00,121.46,121.64,120.9,120.94,10132.0,96.3767,96.5195,95.9323,95.9641,10132.0
2021-05-19 14:05:00,120.93,121.04,120.64,120.98,10201.0,95.9561,96.0434,95.726,95.9958,10201.0
2021-05-19 14:10:00,120.96,121.08,120.8,121.01,16725.0,95.9799,96.0752,95.853,96.0196,16725.0
2021-05-19 14:15:00,120.98,120.98,120.75,120.86,41807.0,95.9958,95.9958,95.8133,95.9006,41807.0
2021-05-19 14:20:00,120.92,121.92,120.91,121.9,28623.0,95.9482,96.7417,95.9403,96.7258,28623.0
2021-05-19 14:25:00,121.91,121.91,121.46,121.58,15437.0,96.7338,96.7338,96.3767,96.4719,15437.0
2021-05-19 14:30:00,121.63,121.82,121.47,121.49,13633.0,96.5116,96.6623,96.3846,96.4005,13633.0
2021-05-19 14:35:00,121.48,121.79,121.3,121.34,21993.0,96.3926,96.6385,96.2497,96.2815,21993.0
2021-05-19 14:40:00,121.37,121.41,121.21,121.31,11639.0,96.3053,96.337,96.1783,96.2577,11639.0
2021-05-19 14:45:00,121.28,121.34,121.08,121.32,9211.0,96.2339,96.2815,96.0752,96.2656,9211.0
2021-05-19 14:50:00,121.29,121.33,121.1,121.18,13831.0,96.2418,96.2735,96.091,96.1545,13831.0
2021-05-19 14:55:00,121.19,121.44,121.11,121.11,12007.0,96.1624,96.3608,96.099,96.099,12007.0
2021-05-19 15:00:00,121.05,121.14,120.96,121.09,11434.0,96.0514,96.1228,95.9799,96.0831,11434.0
2021-05-19 15:05:00,121.08,121.5,121.0,121.45,9214.0,96.0752,96.4084,96.0117,96.3687,9214.0
2021-05-19 15:10:00,121.45,121.74,121.4,121.62,15121.0,96.3687,96.5989,96.3291,96.5036,15121.0
2021-05-19 15:15:00,121.62,121.76,121.6,121.68,8787.0,96.5036,96.6147,96.4878,96.5512,8787.0
2021-05-19 15:20:00,121.73,122.0,121.64,121.96,18939.0,96.5909,96.8052,96.5195,96.7734,18939.0
2021-05-19 15:25:00,121.93,122.07,121.77,121.98,11747.0,96.7496,96.8607,96.6227,96.7893,11747.0
2021-05-19 15:30:00,121.97,121.97,121.63,121.68,16144.0,96.7814,96.7814,96.5116,96.5512,16144.0
2021-05-19 15:35:00,121.66,121.76,121.54,121.76,16763.0,96.5354,96.6147,96.4402,96.6147,16763.0
2021-05-19 15:40:00,121.74,121.95,121.73,121.88,18442.0,96.5989,96.7655,96.5909,96.7099,18442.0
2021-05-19 15:45:00,121.86,121.92,121.61,121.78,24151.0,96.6941,96.7417,96.4957,96.6306,24151.0
2021-05-19 15:50:00,121.76,122.22,121.69,122.2,56993.0,96.6147,96.9797,96.5592,96.9639,56993.0
2021-05-19 15:55:00,122.22,122.32,122.06,122.27,56107.0,96.9797,97.0591,96.8528,97.0194,56107.0
2021-05-20 09:30:00,122.03,122.1,121.22,121.22,36649.0,96.829,96.8845,96.1862,96.1862,36649.0
2021-05-20 09:35:00,121.12,121.41,120.92,121.19,26289.0,96.1069,96.337,95.9482,96.1624,26289.0
2021-05-20 09:40:00,121.12,121.22,121.0,121.05,15460.0,96.1069,96.1862,96.0117,96.0514,15460.0
2021-05-20 09:45:00,121.05,121.5,121.0,121.17,19760.0,96.0514,96.4084,96.0117,96.1466,19760.0
2021-05-20 09:50:00,121.08,121.42,120.75,120.75,16500.0,96.0752,96.3449,95.8133,95.8133,16500.0
2021-05-20 09:55:00,120.77,121.45,120.77,121.39,25170.0,95.8292,96.3687,95.8292,96.3211,25170.0
2021-05-20 10:00:00,121.47,121.74,121.18,121.74,21907.0,96.3846,96.5989,96.1545,96.5989,21907.0
2021-05-20 10:05:00,121.7,121.87,121.34,121.37,10118.0,96.5671,96.702,96.2815,96.3053,10118.0
2021-05-20 10:10:00,121.35,121.59,121.33,121.48,8301.0,96.2894,96.4798,96.2735,96.3926,8301.0
2021-05-20 10:15:00,121.45,121.75,121.24,121.75,14475.0,96.3687,96.6068,96.2021,96.6068,14475.0
2021-05-20 10:20:00,121.69,121.76,121.4,121.59,13468.0,96.5592,96.6147,96.3291,96.4798,13468.0
2021-05-20 10:25:00,121.65,121.77,121.52,121.52,11328.0,96.5274,96.6227,96.4243,96.4243,11328.0
2021-05-20 10:30:00,121.51,121.53,121.21,121.35,5050.0,96.4164,96.4322,96.1783,96.2894,5050.0
2021-05-20 10:35:00,121.3,121.34,121.11,121.32,10949.0,96.2497,96.2815,96.099,96.2656,10949.0
2021-05-20 10:40:00,121.32,121.76,121.27,121.74,8320.0,96.2656,96.6147,96.2259,96.5989,8320.0
2021-05-20 10:45:00,121.69,121.83,121.45,121.48,8677.0,96.5592,96.6703,96.3687,96.3926,8677.0
2021-05-20 10:50:00,121.42,121.59,121.33,121.59,5563.0,96.3449,96.4798,96.2735,96.4798,5563.0
2021-05-20 10:55:00,121.55,121.7,121.47,121.63,11033.0,96.4481,96.5671,96.3846,96.5116,11033.0
2021-05-20 11:00:00,121.67,121.92,121.63,121.82,7659.0,96.5433,96.7417,96.5116,96.6623,7659.0
2021-05-20 11:05:00,121.79,121.91,121.71,121.72,9840.0,96.6385,96.7338,96.5751,96.583,9840.0
2021-05-20 11:10:00,121.74,121.75,121.56,121.63,10890.0,96.5989,96.6068,96.456,96.5116,10890.0
2021-05-20 11:15:00,121.65,121.74,121.6,121.61,7417.0,96.5274,96.5989,96.4878,96.4957,7417.0
2021-05-20 11:20:00,121.59,121.83,121.59,121.7,12487.0,96.4798,96.6703,96.4798,96.5671,12487.0
2021-05-20 11:25:00,121.73,121.81,121.53,121.73,13564.0,96.5909,96.6544,96.4322,96.5909,13564.0
2021-05-20 11:30:00,121.7,121.86,121.68,121.78,10089.0,96.5671,96.6941,96.5512,96.6306,10089.0
2021-05-20 11:35:00,121.75,121.85,121.71,121.8,7433.0,96.6068,96.6861,96.5751,96.6465,7433.0
2021-05-20 11:40:00,121.79,121.87,121.71,121.83,9564.0,96.6385,96.702,96.5751,96.6703,9564.0
2021-05-20 11:45:00,121.83,121.83,121.66,121.82,4283.0,96.6703,96.6703,96.5354,96.6623,4283.0
2021-05-20 11:50:00,121.83,121.85,121.52,121.52,10371.0,96.6703,96.6861,96.4243,96.4243,10371.0
2021-05-20 11:55:00,121.58,121.69,121.57,121.59,6433.0,96.4719,96.5592,96.464,96.4798,6433.0
2021-05-20 12:00:00,121.6,121.61,121.44,121.51,7352.0,96.4878,96.4957,96.3608,96.4164,7352.0
2021-05-20 12:05:00,121.51,121.62,121.47,121.62,6873.0,96.4164,96.5036,96.3846,96.5036,6873.0
2021-05-20 12:10:00,121.56,121.77,121.56,121.61,10142.0,96.456,96.6227,96.456,96.4957,10142.0
2021-05-20 12:15:00,121.65,121.7,121.57,121.6,5090.0,96.5274,96.5671,96.464,96.4878,5090.0
2021-05-20 12:20:00,121.57,121.63,121.44,121.51,11089.0,96.464,96.5116,96.3608,96.4164,11089.0
2021-05-20 12:25:00,121.58,121.71,121.57,121.59,5852.0,96.4719,96.5751,96.464,96.4798,5852.0
2021-05-20 12:30:00,121.66,121.68,121.61,121.65,3363.0,96.5354,96.5512,96.4957,96.5274,3363.0
2021-05-20 12:35:00,121.61,121.61,121.32,121.32,8271.0,96.4957,96.4957,96.2656,96.2656,8271.0
2021-05-20 12:40:00,121.32,121.37,121.21,121.22,5431.0,96.2656,96.3053,96.1783,96.1862,5431.0
2021-05-20 12:45:00,121.3,121.44,121.23,121.34,6742.0,96.2497,96.3608,96.1942,96.2815,6742.0
2021-05-20 12:50:00,121.33,121.52,121.32,121.49,5284.0,96.2735,96.4243,96.2656,96.4005,5284.0
2021-05-20 12:55:00,121.48,121.68,121.42,121.59,5073.0,96.3926,96.5512,96.3449,96.4798,5073.0
2021-05-20 13:00:00,121.57,121.62,121.54,121.62,5005.0,96.464,96.5036,96.4402,96.5036,5005.0
2021-05-20 13:05:00,121.64,121.76,121.62,121.75,4206.0,96.5195,96.6147,96.5036,96.6068,4206.0
2021-05-20 13:10:00,121.73,121.86,121.72,121.84,10438.0,96.5909,96.6941,96.583,96.6782,10438.0
2021-05-20 13:15:00,121.85,121.85,121.7,121.7,4682.0,96.6861,96.6861,96.5671,96.5671,4682.0
2021-05-20 13:20:00,121.74,121.83,121.69,121.76,5321.0,96.5989,96.6703,96.5592,96.6147,5321.0
2021-05-20 13:25:00,121.73,121.78,121.68,121.69,3885.0,96.5909,96.6306,96.5512,96.5592,3885.0
2021-05-20 13:30:00,121.73,121.79,121.7,121.75,4508.0,96.5909,96.6385,96.5671,96.6068,4508.0
2021-05-20 13:35:00,121.76,121.84,121.74,121.79,4990.0,96.6147,96.6782,96.5989,96.6385,4990.0
2021-05-20 13:40:00,121.81,121.84,121.72,121.84,6486.0,96.6544,96.6782,96.583,96.6782,6486.0
2021-05-20 13:45:00,121.85,121.96,121.82,121.93,11403.0,96.6861,96.7734,96.6623,96.7496,11403.0
2021-05-20 13:50:00,121.93,121.94,121.6,121.78,16013.0,96.7496,96.7576,96.4878,96.6306,16013.0
2021-05-20 13:55:00,121.76,121.85,121.69,121.84,16812.0,96.6147,96.6861,96.5592,96.6782,16812.0
2021-05-20 14:00:00,121.85,121.98,121.85,121.91,11170.0,96.6861,96.7893,96.6861,96.7338,11170.0
2021-05-20 14:05:00,121.89,122.03,121.89,121.92,15115.0,96.7179,96.829,96.7179,96.7417,15115.0
2021-05-20 14:10:00,121.91,122.09,121.91,122.02,7259.0,96.7338,96.8766,96.7338,96.821,7259.0
2021-05-20 14:15:00,122.06,122.22,122.04,122.18,8141.0,96.8528,96.9797,96.8369,96.948,8141.0
2021-05-20 14:20:00,122.2,122.29,122.08,122.23,12481.0,96.9639,97.0353,96.8686,96.9877,12481.0
2021-05-20 14:25:00,122.23,122.33,122.11,122.27,19283.0,96.9877,97.067,96.8924,97.0194,19283.0
2021-05-20 14:30:00,122.32,122.38,122.22,122.29,8007.0,97.0591,97.1067,96.9797,97.0353,8007.0
2021-05-20 14:35:00,122.3,122.46,122.3,122.41,14820.0,97.0432,97.1702,97.0432,97.1305,14820.0
2021-05-20 14:40:00,122.41,122.52,122.35,122.38,7196.0,97.1305,97.2178,97.0829,97.1067,7196.0
2021-05-20 14:45:00,122.38,122.45,122.24,122.42,8835.0,97.1067,97.1622,96.9956,97.1384,8835.0
2021-05-20 14:50:00,122.42,122.56,122.36,122.55,9333.0,97.1384,97.2495,97.0908,97.2416,9333.0
2021-05-20 14:55:00,122.55,122.62,122.49,122.59,7254.0,97.2416,97.2971,97.194,97.2733,7254.0
2021-05-20 15:00:00,122.59,122.81,122.49,122.73,10643.0,97.2733,97.4479,97.194,97.3844,10643.0
2021-05-20 15:05:00,122.75,122.84,122.67,122.82,7010.0,97.4003,97.4717,97.3368,97.4558,7010.0
2021-05-20 15:10:00,122.84,122.98,122.82,122.91,13643.0,97.4717,97.5828,97.4558,97.5272,13643.0
2021-05-20 15:15:00,122.93,123.09,122.9,122.99,22346.0,97.5431,97.6701,97.5193,97.5907,22346.0
2021-05-20 15:20:00,122.94,122.99,122.81,122.87,8553.0,97.551,97.5907,97.4479,97.4955,8553.0
2021-05-20 15:25:00,122.88,122.99,122.84,122.92,19572.0,97.5034,97.5907,97.4717,97.5352,19572.0
2021-05-20 15:30:00,122.91,123.04,122.8,122.84,18328.0,97.5272,97.6304,97.44,97.4717,18328.0
2021-05-20 15:35:00,122.83,122.85,122.58,122.58,22886.0,97.4638,97.4796,97.2654,97.2654,22886.0
2021-05-20 15:40:00,122.62,122.93,122.6,122.79,102276.0,97.2971,97.5431,97.2813,97.432,102276.0
2021-05-20 15:45:00,122.79,122.9,122.53,122.53,30279.0,97.432,97.5193,97.2257,97.2257,30279.0
2021-05-20 15:50:00,122.55,122.74,122.44,122.74,42508.0,97.2416,97.3923,97.1543,97.3923,42508.0
2021-05-20 15:55:00,122.72,122.72,122.43,122.54,107490.0,97.3765,97.3765,97.1464,97.2336,107490.0
2021-05-21 09:30:00,122.84,123.09,122.4,123.04,73390.0,97.4717,97.6701,97.1226,97.6304,73390.0
2021-05-21 09:35:00,122.95,123.74,122.89,123.71,41553.0,97.559,98.1858,97.5114,98.162,41553.0
2021-05-21 09:40:00,123.71,124.14,123.69,124.05,31811.0,98.162,98.5032,98.1462,98.4318,31811.0
2021-05-21 09:45:00,124.04,124.31,123.87,123.94,25229.0,98.4239,98.6381,98.289,98.3445,25229.0
2021-05-21 09:50:00,124.02,124.02,123.65,123.83,8181.0,98.408,98.408,98.1144,98.2572,8181.0
2021-05-21 09:55:00,123.81,124.12,123.66,123.7,48233.0,98.2414,98.4874,98.1223,98.1541,48233.0
2021-05-21 10:00:00,123.7,123.7,123.2,123.25,14867.0,98.1541,98.1541,97.7573,97.797,14867.0
2021-05-21 10:05:00,123.32,123.65,123.24,123.54,8970.0,97.8526,98.1144,97.7891,98.0271,8970.0
2021-05-21 10:10:00,123.64,124.13,123.59,123.62,31005.0,98.1065,98.4953,98.0668,98.0906,31005.0
2021-05-21 10:15:00,123.58,123.68,123.33,123.45,12205.0,98.0589,98.1382,97.8605,97.9557,12205.0
2021-05-21 10:20:00,123.52,123.52,123.24,123.32,10422.0,98.0113,98.0113,97.7891,97.8526,10422.0
2021-05-21 10:25:00,123.33,123.35,123.0,123.04,11236.0,97.8605,97.8764,97.5986,97.6304,11236.0
2021-05-21 10:30:00,123.03,123.26,123.02,123.03,14325.0,97.6225,97.805,97.6145,97.6225,14325.0
2021-05-21 10:35:00,123.0,123.06,122.62,122.83,21370.0,97.5986,97.6463,97.2971,97.4638,21370.0
2021-05-21 10:40:00,122.79,122.9,122.67,122.88,11525.0,97.432,97.5193,97.3368,97.5034,11525.0
2021-05-21 10:45:00,122.85,122.88,122.65,122.84,7042.0,97.4796,97.5034,97.3209,97.4717,7042.0
2021-05-21 10:50:00,122.89,123.14,122.89,123.14,6660.0,97.5114,97.7097,97.5114,97.7097,6660.0
2021-05-21 10:55:00,123.13,123.25,123.07,123.17,12023.0,97.7018,97.797,97.6542,97.7335,12023.0
2021-05-21 11:00:00,123.12,123.56,123.11,123.51,17707.0,97.6939,98.043,97.6859,98.0033,17707.0
2021-05-21 11:05:00,123.54,123.56,123.43,123.43,6060.0,98.0271,98.043,97.9398,97.9398,6060.0
2021-05-21 11:10:00,123.4,123.49,123.24,123.27,10925.0,97.916,97.9875,97.7891,97.8129,10925.0
2021-05-21 11:15:00,123.29,123.29,123.17,123.21,4288.0,97.8288,97.8288,97.7335,97.7653,4288.0
2021-05-21 11:20:00,123.24,123.39,123.23,123.27,4924.0,97.7891,97.9081,97.7812,97.8129,4924.0
2021-05-21 11:25:00,123.27,123.3,122.95,122.98,8104.0,97.8129,97.8367,97.559,97.5828,8104.0
2021-05-21 11:30:00,123.01,123.23,122.97,123.1,17780.0,97.6066,97.7812,97.5748,97.678,17780.0
2021-05-21 11:35:00,123.15,123.33,123.12,123.23,9305.0,97.7177,97.8605,97.6939,97.7812,9305.0
2021-05-21 11:40:00,123.22,123.41,123.21,123.3,7433.0,97.7732,97.924,97.7653,97.8367,7433.0
2021-05-21 11:45:00,123.27,123.29,123.16,123.25,2100.0,97.8129,97.8288,97.7256,97.797,2100.0
2021-05-21 11:50:00,123.29,123.29,122.97,123.02,5940.0,97.8288,97.8288,97.5748,97.6145,5940.0
2021-05-21 11:55:00,123.05,123.05,122.83,122.89,6983.0,97.6383,97.6383,97.4638,97.5114,6983.0
2021-05-21 12:00:00,122.86,122.93,122.71,122.83,6662.0,97.4876,97.5431,97.3685,97.4638,6662.0
2021-05-21 12:05:00,122.86,122.88,122.54,122.57,7811.0,97.4876,97.5034,97.2336,97.2575,7811.0
2021-05-21 12:10:00,122.52,122.79,122.47,122.72,7871.0,97.2178,97.432,97.1781,97.3765,7871.0
2021-05-21 12:15:00,122.72,122.77,122.57,122.64,6042.0,97.3765,97.4161,97.2575,97.313,6042.0
2021-05-21 12:20:00,122.63,122.66,122.54,122.55,8086.0,97.3051,97.3289,97.2336,97.2416,8086.0
2021-05-21 12:25:00,122.53,122.59,122.42,122.59,7633.0,97.2257,97.2733,97.1384,97.2733,7633.0
2021-05-21 12:30:00,122.6,122.64,122.52,122.58,14068.0,97.2813,97.313,97.2178,97.2654,14068.0
2021-05-21 12:35:00,122.59,122.62,122.5,122.6,7073.0,97.2733,97.2971,97.2019,97.2813,7073.0
2021-05-21 12:40:00,122.56,122.7,122.56,122.62,6545.0,97.2495,97.3606,97.2495,97.2971,6545.0
2021-05-21 12:45:00,122.62,122.62,122.33,122.4,7402.0,97.2971,97.2971,97.067,97.1226,7402.0
2021-05-21 12:50:00,122.43,122.45,122.2,122.28,9812.0,97.1464,97.1622,96.9639,97.0273,9812.0
2021-05-21 12:55:00,122.27,122.34,121.95,122.34,11244.0,97.0194,97.0749,96.7655,97.0749,11244.0
2021-05-21 13:00:00,122.26,122.28,122.17,122.28,4444.0,97.0115,97.0273,96.9401,97.0273,4444.0
2021-05-21 13:05:00,122.28,122.34,122.21,122.3,5094.0,97.0273,97.0749,96.9718,97.0432,5094.0
2021-05-21 13:10:00,122.33,122.43,122.3,122.34,4254.0,97.067,97.1464,97.0432,97.0749,4254.0
2021-05-21 13:15:00,122.38,122.46,122.33,122.42,8304.0,97.1067,97.1702,97.067,97.1384,8304.0
2021-05-21 13:20:00,122.44,122.7,122.44,122.54,4637.0,97.1543,97.3606,97.1543,97.2336,4637.0
2021-05-21 13:25:00,122.54,122.59,122.46,122.56,6658.0,97.2336,97.2733,97.1702,97.2495,6658.0
2021-05-21 13:30:00,122.52,122.57,122.45,122.5,2824.0,97.2178,97.2575,97.1622,97.2019,2824.0
2021-05-21 13:35:00,122.55,122.68,122.54,122.61,2382.0,97.2416,97.3447,97.2336,97.2892,2382.0
2021-05-21 13:40:00,122.59,122.64,122.5,122.59,4129.0,97.2733,97.313,97.2019,97.2733,4129.0
2021-05-21 13:45:00,122.57,122.6,122.47,122.51,4004.0,97.2575,97.2813,97.1781,97.2098,4004.0
2021-05-21 13:50:00,122.47,122.54,122.46,122.48,5596.0,97.1781,97.2336,97.1702,97.186,5596.0
2021-05-21 13:55:00,122.5,122.57,122.47,122.53,4452.0,97.2019,97.2575,97.1781,97.2257,4452.0
2021-05-21 14:00:00,122.54,122.64,122.44,122.51,5375.0,97.2336,97.313,97.1543,97.2098,5375.0
2021-05-21 14:05:00,122.61,122.7,122.51,122.65,6681.0,97.2892,97.3606,97.2098,97.3209,6681.0
2021-05-21 14:10:00,122.64,122.67,122.59,122.66,4633.0,97.313,97.3368,97.2733,97.3289,4633.0
2021-05-21 14:15:00,122.66,122.79,122.66,122.76,18037.0,97.3289,97.432,97.3289,97.4082,18037.0
2021-05-21 14:20:00,122.71,122.74,122.64,122.71,11472.0,97.3685,97.3923,97.313,97.3685,11472.0
2021-05-21 14:25:00,122.7,122.72,122.52,122.6,6210.0,97.3606,97.3765,97.2178,97.2813,6210.0
2021-05-21 14:30:00,122.63,122.72,122.59,122.6,3635.0,97.3051,97.3765,97.2733,97.2813,3635.0
2021-05-21 14:35:00,122.65,122.8,122.5,122.55,6257.0,97.3209,97.44,97.2019,97.2416,6257.0
2021-05-21 14:40:00,122.57,122.58,122.47,122.53,8160.0,97.2575,97.2654,97.1781,97.2257,8160.0
2021-05-21 14:45:00,122.55,122.69,122.55,122.66,8735.0,97.2416,97.3527,97.2416,97.3289,8735.0
2021-05-21 14:50:00,122.68,122.77,122.65,122.75,7849.0,97.3447,97.4161,97.3209,97.4003,7849.0
2021-05-21 14:55:00,122.75,122.83,122.72,122.78,6916.0,97.4003,97.4638,97.3765,97.4241,6916.0
2021-05-21 15:00:00,122.76,122.76,122.55,122.61,5927.0,97.4082,97.4082,97.2416,97.2892,5927.0
2021-05-21 15:05:00,122.63,122.7,122.63,122.63,4625.0,97.3051,97.3606,97.3051,97.3051,4625.0
2021-05-21 15:10:00,122.64,122.78,122.61,122.75,8526.0,97.313,97.4241,97.2892,97.4003,8526.0
2021-05-21 15:15:00,122.78,122.89,122.77,122.86,6771.0,97.4241,97.5114,97.4161,97.4876,6771.0
2021-05-21 15:20:00,122.87,122.96,122.85,122.93,10096.0,97.4955,97.5669,97.4796,97.5431,10096.0
2021-05-21 15:25:00,122.9,122.91,122.81,122.86,9683.0,97.5193,97.5272,97.4479,97.4876,9683.0
2021-05-21 15:30:00,122.84,122.87,122.77,122.79,16883.0,97.4717,97.4955,97.4161,97.432,16883.0
2021-05-21 15:35:00,122.76,122.91,122.67,122.72,31972.0,97.4082,97.5272,97.3368,97.3765,31972.0
2021-05-21 15:40:00,122.72,122.74,122.52,122.52,19633.0,97.3765,97.3923,97.2178,97.2178,19633.0
2021-05-21 15:45:00,122.52,122.63,122.43,122.63,23028.0,97.2178,97.3051,97.1464,97.3051,23028.0
2021-05-21 15:50:00,122.58,122.68,122.52,122.55,40949.0,97.2654,97.3447,97.2178,97.2416,40949.0
2021-05-21 15:55:00,122.58,122.6,122.27,122.38,81512.0,97.2654,97.2813,97.0194,97.1067,81512.0
2021-05-24 09:30:00,123.2,123.37,122.31,122.83,36141.0,97.7573,97.8922,97.0511,97.4638,36141.0
2021-05-24 09:35:00,122.86,123.0,122.56,122.86,28838.0,97.4876,97.5986,97.2495,97.4876,28838.0
2021-05-24 09:40:00,122.77,123.24,122.58,123.12,13188.0,97.4161,97.7891,97.2654,97.6939,13188.0
2021-05-24 09:45:00,123.21,123.27,122.98,123.23,3587.0,97.7653,97.8129,97.5828,97.7812,3587.0
2021-05-24 09:50:00,123.26,123.86,123.25,123.78,16974.0,97.805,98.281,97.797,98.2176,16974.0
2021-05-24 09:55:00,123.74,123.97,123.74,123.81,12987.0,98.1858,98.3683,98.1858,98.2414,12987.0
2021-05-24 10:00:00,123.82,124.16,123.69,123.88,38413.0,98.2493,98.5191,98.1462,98.2969,38413.0
2021-05-24 10:05:00,123.92,124.14,123.67,124.11,21953.0,98.3287,98.5032,98.1303,98.4794,21953.0
2021-05-24 10:10:00,124.14,124.14,123.8,123.95,6123.0,98.5032,98.5032,98.2334,98.3525,6123.0
2021-05-24 10:15:00,123.99,124.3,123.96,124.14,13510.0,98.3842,98.6302,98.3604,98.5032,13510.0
2021-05-24 10:20:00,124.21,124.21,123.81,123.81,9086.0,98.5588,98.5588,98.2414,98.2414,9086.0
2021-05-24 10:25:00,123.96,124.02,123.86,123.97,9243.0,98.3604,98.408,98.281,98.3683,9243.0
2021-05-24 10:30:00,124.0,124.13,123.94,124.12,12500.0,98.3921,98.4953,98.3445,98.4874,12500.0
2021-05-24 10:35:00,124.03,124.27,124.02,124.23,4438.0,98.4159,98.6064,98.408,98.5746,4438.0
2021-05-24 10:40:00,124.19,124.28,124.13,124.28,4807.0,98.5429,98.6143,98.4953,98.6143,4807.0
2021-05-24 10:45:00,124.23,124.23,124.09,124.13,6234.0,98.5746,98.5746,98.4635,98.4953,6234.0
2021-05-24 10:50:00,124.11,124.2,124.11,124.14,5477.0,98.4794,98.5508,98.4794,98.5032,5477.0
2021-05-24 10:55:00,124.13,124.21,123.94,124.0,6818.0,98.4953,98.5588,98.3445,98.3921,6818.0
2021-05-24 11:00:00,124.04,124.19,124.03,124.1,5977.0,98.4239,98.5429,98.4159,98.4715,5977.0
2021-05-24 11:05:00,124.11,124.12,124.02,124.03,2715.0,98.4794,98.4874,98.408,98.4159,2715.0
2021-05-24 11:10:00,124.01,124.06,123.91,123.98,5354.0,98.4001,98.4397,98.3207,98.3763,5354.0
2021-05-24 11:15:00,124.0,124.14,123.94,124.13,18202.0,98.3921,98.5032,98.3445,98.4953,18202.0
2021-05-24 11:20:00,124.05,124.08,123.91,123.97,4900.0,98.4318,98.4556,98.3207,98.3683,4900.0
2021-05-24 11:25:00,123.99,124.03,123.94,124.03,9044.0,98.3842,98.4159,98.3445,98.4159,9044.0
2021-05-24 11:30:00,123.96,124.2,123.96,124.07,7583.0,98.3604,98.5508,98.3604,98.4477,7583.0
2021-05-24 11:35:00,124.09,124.1,124.01,124.05,4013.0,98.4635,98.4715,98.4001,98.4318,4013.0
2021-05-24 11:40:00,124.04,124.09,124.0,124.02,9218.0,98.4239,98.4635,98.3921,98.408,9218.0
2021-05-24 11:45:00,124.01,124.02,123.91,123.93,6292.0,98.4001,98.408,98.3207,98.3366,6292.0
2021-05-24 11:50:00,123.91,123.91,123.58,123.58,14593.0,98.3207,98.3207,98.0589,98.0589,14593.0
2021-05-24 11:55:00,123.6,123.64,123.46,123.57,15200.0,98.0747,98.1065,97.9637,98.0509,15200.0
2021-05-24 12:00:00,123.58,123.6,123.26,123.29,9451.0,98.0589,98.0747,97.805,97.8288,9451.0
2021-05-24 12:05:00,123.25,123.34,123.16,123.33,10955.0,97.797,97.8684,97.7256,97.8605,10955.0
2021-05-24 12:10:00,123.34,123.58,123.33,123.52,16703.0,97.8684,98.0589,97.8605,98.0113,16703.0
2021-05-24 12:15:00,123.56,123.62,123.46,123.48,4766.0,98.043,98.0906,97.9637,97.9795,4766.0
2021-05-24 12:20:00,123.49,123.58,123.39,123.56,9988.0,97.9875,98.0589,97.9081,98.043,9988.0
2021-05-24 12:25:00,123.53,123.54,123.4,123.49,3517.0,98.0192,98.0271,97.916,97.9875,3517.0
2021-05-24 12:30:00,123.5,123.59,123.46,123.48,5995.0,97.9954,98.0668,97.9637,97.9795,5995.0
2021-05-24 12:35:00,123.54,123.63,123.51,123.58,5384.0,98.0271,98.0985,98.0033,98.0589,5384.0
2021-05-24 12:40:00,123.6,123.71,123.56,123.7,2722.0,98.0747,98.162,98.043,98.1541,2722.0
2021-05-24 12:45:00,123.78,123.91,123.76,123.9,2230.0,98.2176,98.3207,98.2017,98.3128,2230.0
2021-05-24 12:50:00,123.89,124.0,123.83,123.86,6705.0,98.3049,98.3921,98.2572,98.281,6705.0
2021-05-24 12:55:00,123.83,123.99,123.78,123.92,9145.0,98.2572,98.3842,98.2176,98.3287,9145.0
2021-05-24 13:00:00,123.94,124.04,123.94,124.04,6798.0,98.3445,98.4239,98.3445,98.4239,6798.0
2021-05-24 13:05:00,124.05,124.06,123.89,123.96,5859.0,98.4318,98.4397,98.3049,98.3604,5859.0
2021-05-24 13:10:00,123.95,124.0,123.91,123.98,3193.0,98.3525,98.3921,98.3207,98.3763,3193.0
2021-05-24 13:15:00,123.98,124.05,123.95,123.99,5780.0,98.3763,98.4318,98.3525,98.3842,5780.0
2021-05-24 13:20:00,123.95,123.99,123.86,123.92,4744.0,98.3525,98.3842,98.281,98.3287,4744.0
2021-05-24 13:25:00,123.92,124.02,123.89,123.98,4316.0,98.3287,98.408,98.3049,98.3763,4316.0
2021-05-24 13:30:00,123.98,124.1,123.98,124.05,5159.0,98.3763,98.4715,98.3763,98.4318,5159.0
2021-05-24 13:35:00,123.99,124.05,123.93,124.0,5797.0,98.3842,98.4318,98.3366,98.3921,5797.0
2021-05-24 13:40:00,123.98,124.09,123.98,124.09,8523.0,98.3763,98.4635,98.3763,98.4635,8523.0
2021-05-24 13:45:00,124.12,124.13,124.04,124.05,2585.0,98.4874,98.4953,98.4239,98.4318,2585.0
2021-05-24 13:50:00,124.05,124.09,124.02,124.05,5381.0,98.4318,98.4635,98.408,98.4318,5381.0
2021-05-24 13:55:00,124.03,124.19,124.03,124.15,13387.0,98.4159,98.5429,98.4159,98.5112,13387.0
2021-05-24 14:00:00,124.17,124.34,124.12,124.29,36949.0,98.527,98.6619,98.4874,98.6222,36949.0
2021-05-24 14:05:00,124.3,124.38,124.27,124.37,9183.0,98.6302,98.6937,98.6064,98.6857,9183.0
2021-05-24 14:10:00,124.37,124.37,124.23,124.24,2358.0,98.6857,98.6857,98.5746,98.5826,2358.0
2021-05-24 14:15:00,124.3,124.37,124.3,124.37,4882.0,98.6302,98.6857,98.6302,98.6857,4882.0
2021-05-24 14:20:00,124.37,124.42,124.32,124.38,7290.0,98.6857,98.7254,98.646,98.6937,7290.0
2021-05-24 14:25:00,124.39,124.39,124.28,124.38,8787.0,98.7016,98.7016,98.6143,98.6937,8787.0
2021-05-24 14:30:00,124.41,124.51,124.39,124.51,7833.0,98.7175,98.7968,98.7016,98.7968,7833.0
2021-05-24 14:35:00,124.5,124.5,124.41,124.49,3765.0,98.7889,98.7889,98.7175,98.7809,3765.0
2021-05-24 14:40:00,124.5,124.56,124.48,124.5,6563.0,98.7889,98.8365,98.773,98.7889,6563.0
2021-05-24 14:45:00,124.5,124.69,124.5,124.61,17358.0,98.7889,98.9396,98.7889,98.8762,17358.0
2021-05-24 14:50:00,124.62,124.68,124.55,124.57,7581.0,98.8841,98.9317,98.8286,98.8444,7581.0
2021-05-24 14:55:00,124.59,124.7,124.59,124.65,10984.0,98.8603,98.9476,98.8603,98.9079,10984.0
2021-05-24 15:00:00,124.67,124.92,124.67,124.92,29927.0,98.9238,99.1221,98.9238,99.1221,29927.0
2021-05-24 15:05:00,124.91,124.95,124.76,124.88,13906.0,99.1142,99.1459,98.9952,99.0904,13906.0
2021-05-24 15:10:00,124.88,124.96,124.8,124.87,62999.0,99.0904,99.1539,99.0269,99.0825,62999.0
2021-05-24 15:15:00,124.87,124.93,124.8,124.81,20478.0,99.0825,99.1301,99.0269,99.0349,20478.0
2021-05-24 15:20:00,124.77,124.93,124.77,124.89,68841.0,99.0031,99.1301,99.0031,99.0983,68841.0
2021-05-24 15:25:00,124.91,124.97,124.85,124.91,13470.0,99.1142,99.1618,99.0666,99.1142,13470.0
2021-05-24 15:30:00,124.86,124.93,124.79,124.82,20027.0,99.0745,99.1301,99.019,99.0428,20027.0
2021-05-24 15:35:00,124.83,124.97,124.82,124.85,26022.0,99.0507,99.1618,99.0428,99.0666,26022.0
2021-05-24 15:40:00,124.84,124.9,124.81,124.88,51606.0,99.0587,99.1063,99.0349,99.0904,51606.0
2021-05-24 15:45:00,124.86,124.98,124.83,124.98,19008.0,99.0745,99.1697,99.0507,99.1697,19008.0
2021-05-24 15:50:00,124.97,124.97,124.78,124.84,40275.0,99.1618,99.1618,99.0111,99.0587,40275.0
2021-05-24 15:55:00,124.85,124.91,124.69,124.7,148609.0,99.0666,99.1142,98.9396,98.9476,148609.0
2021-05-25 09:30:00,125.0,125.17,124.3,125.08,54712.0,99.1856,99.3205,98.6302,99.2491,54712.0
2021-05-25 09:35:00,125.08,126.16,124.95,126.04,27494.0,99.2491,100.1061,99.1459,100.0108,27494.0
2021-05-25 09:40:00,126.12,126.45,126.01,126.37,24934.0,100.0743,100.3362,99.987,100.2727,24934.0
2021-05-25 09:45:00,126.22,126.69,126.22,126.45,25039.0,100.1537,100.5266,100.1537,100.3362,25039.0
2021-05-25 09:50:00,126.46,126.46,125.95,126.06,22676.0,100.3441,100.3441,99.9394,100.0267,22676.0
2021-05-25 09:55:00,126.12,126.27,125.75,125.99,14869.0,100.0743,100.1933,99.7807,99.9712,14869.0
2021-05-25 10:00:00,126.0,126.15,125.79,126.04,12414.0,99.9791,100.0981,99.8125,100.0108,12414.0
2021-05-25 10:05:00,126.05,126.26,125.89,126.22,17881.0,100.0188,100.1854,99.8918,100.1537,17881.0
2021-05-25 10:10:00,126.3,126.38,125.93,125.99,8606.0,100.2171,100.2806,99.9236,99.9712,8606.0
2021-05-25 10:15:00,125.95,126.21,125.93,126.08,11186.0,99.9394,100.1457,99.9236,100.0426,11186.0
2021-05-25 10:20:00,126.04,126.12,125.95,126.07,4142.0,100.0108,100.0743,99.9394,100.0346,4142.0
2021-05-25 10:25:00,126.06,126.1,125.9,125.96,6165.0,100.0267,100.0585,99.8998,99.9474,6165.0
2021-05-25 10:30:00,125.98,125.98,125.5,125.5,11334.0,99.9632,99.9632,99.5824,99.5824,11334.0
2021-05-25 10:35:00,125.5,125.65,125.45,125.63,6141.0,99.5824,99.7014,99.5427,99.6855,6141.0
2021-05-25 10:40:00,125.69,125.69,125.33,125.49,10272.0,99.7331,99.7331,99.4475,99.5744,10272.0
2021-05-25 10:45:00,125.46,125.49,125.28,125.31,10512.0,99.5506,99.5744,99.4078,99.4316,10512.0
2021-05-25 10:50:00,125.4,125.4,125.28,125.39,1722.0,99.503,99.503,99.4078,99.4951,1722.0
2021-05-25 10:55:00,125.43,125.54,125.33,125.34,24672.0,99.5268,99.6141,99.4475,99.4554,24672.0
2021-05-25 11:00:00,125.4,125.41,125.15,125.27,23987.0,99.503,99.5109,99.3046,99.3999,23987.0
2021-05-25 11:05:00,125.25,125.37,125.25,125.27,13835.0,99.384,99.4792,99.384,99.3999,13835.0
2021-05-25 11:10:00,125.26,125.37,125.21,125.21,9246.0,99.3919,99.4792,99.3523,99.3523,9246.0
2021-05-25 11:15:00,125.24,125.24,124.98,125.14,18011.0,99.3761,99.3761,99.1697,99.2967,18011.0
2021-05-25 11:20:00,125.1,125.16,125.0,125.1,13085.0,99.265,99.3126,99.1856,99.265,13085.0
2021-05-25 11:25:00,125.07,125.07,124.78,124.85,9940.0,99.2412,99.2412,99.0111,99.0666,9940.0
2021-05-25 11:30:00,124.84,124.85,124.54,124.68,10464.0,99.0587,99.0666,98.8206,98.9317,10464.0
2021-05-25 11:35:00,124.72,124.92,124.7,124.92,10490.0,98.9634,99.1221,98.9476,99.1221,10490.0
2021-05-25 11:40:00,124.83,125.05,124.76,125.01,8986.0,99.0507,99.2253,98.9952,99.1936,8986.0
2021-05-25 11:45:00,124.99,125.02,124.75,124.8,6734.0,99.1777,99.2015,98.9872,99.0269,6734.0
2021-05-25 11:50:00,124.78,124.92,124.76,124.84,4631.0,99.0111,99.1221,98.9952,99.0587,4631.0
2021-05-25 11:55:00,124.84,124.86,124.68,124.82,6150.0,99.0587,99.0745,98.9317,99.0428,6150.0
2021-05-25 12:00:00,124.86,125.05,124.86,125.01,10258.0,99.0745,99.2253,99.0745,99.1936,10258.0
2021-05-25 12:05:00,125.03,125.25,124.99,125.18,14306.0,99.2094,99.384,99.1777,99.3284,14306.0
2021-05-25 12:10:00,125.2,125.24,125.16,125.16,4402.0,99.3443,99.3761,99.3126,99.3126,4402.0
2021-05-25 12:15:00,125.14,125.23,125.1,125.23,3382.0,99.2967,99.3681,99.265,99.3681,3382.0
2021-05-25 12:20:00,125.23,125.39,125.23,125.39,4322.0,99.3681,99.4951,99.3681,99.4951,4322.0
2021-05-25 12:25:00,125.37,125.6,125.35,125.59,5223.0,99.4792,99.6617,99.4633,99.6538,5223.0
2021-05-25 12:30:00,125.51,125.65,125.5,125.61,12756.0,99.5903,99.7014,99.5824,99.6696,12756.0
2021-05-25 12:35:00,125.63,125.63,125.44,125.45,3005.0,99.6855,99.6855,99.5348,99.5427,3005.0
2021-05-25 12:40:00,125.53,125.57,125.44,125.52,9577.0,99.6062,99.6379,99.5348,99.5982,9577.0
2021-05-25 12:45:00,125.55,125.63,125.53,125.58,7535.0,99.622,99.6855,99.6062,99.6458,7535.0
2021-05-25 12:50:00,125.59,125.7,125.58,125.64,8801.0,99.6538,99.7411,99.6458,99.6934,8801.0
2021-05-25 12:55:00,125.61,125.94,125.57,125.73,41375.0,99.6696,99.9315,99.6379,99.7649,41375.0
2021-05-25 13:00:00,125.64,125.76,125.51,125.57,33079.0,99.6934,99.7887,99.5903,99.6379,33079.0
2021-05-25 13:05:00,125.57,125.72,125.38,125.7,36797.0,99.6379,99.7569,99.4871,99.7411,36797.0
2021-05-25 13:10:00,125.67,125.69,125.5,125.64,16363.0,99.7173,99.7331,99.5824,99.6934,16363.0
2021-05-25 13:15:00,125.64,125.66,125.42,125.45,37902.0,99.6934,99.7093,99.5189,99.5427,37902.0
2021-05-25 13:20:00,125.47,125.51,125.36,125.4,16304.0,99.5586,99.5903,99.4713,99.503,16304.0
2021-05-25 13:25:00,125.34,125.34,125.14,125.32,5408.0,99.4554,99.4554,99.2967,99.4395,5408.0
2021-05-25 13:30:00,125.31,125.34,125.24,125.31,4478.0,99.4316,99.4554,99.3761,99.4316,4478.0
2021-05-25 13:35:00,125.3,125.38,125.21,125.37,4603.0,99.4237,99.4871,99.3523,99.4792,4603.0
2021-05-25 13:40:00,125.38,125.51,125.28,125.3,32301.0,99.4871,99.5903,99.4078,99.4237,32301.0
2021-05-25 13:45:00,125.3,125.3,125.07,125.14,13020.0,99.4237,99.4237,99.2412,99.2967,13020.0
2021-05-25 13:50:00,125.15,125.15,125.0,125.11,9512.0,99.3046,99.3046,99.1856,99.2729,9512.0
2021-05-25 13:55:00,125.1,125.17,125.04,125.1,37297.0,99.265,99.3205,99.2174,99.265,37297.0
2021-05-25 14:00:00,125.13,125.15,124.79,124.9,10244.0,99.2888,99.3046,99.019,99.1063,10244.0
2021-05-25 14:05:00,124.9,125.07,124.9,125.07,6668.0,99.1063,99.2412,99.1063,99.2412,6668.0
2021-05-25 14:10:00,125.01,125.1,124.92,125.06,5264.0,99.1936,99.265,99.1221,99.2332,5264.0
2021-05-25 14:15:00,125.04,125.11,124.97,124.97,6152.0,99.2174,99.2729,99.1618,99.1618,6152.0
2021-05-25 14:20:00,124.96,125.04,124.93,124.96,5469.0,99.1539,99.2174,99.1301,99.1539,5469.0
2021-05-25 14:25:00,124.97,124.98,124.75,124.75,17134.0,99.1618,99.1697,98.9872,98.9872,17134.0
2021-05-25 14:30:00,124.73,124.89,124.72,124.8,15989.0,98.9714,99.0983,98.9634,99.0269,15989.0
2021-05-25 14:35:00,124.79,124.79,124.67,124.73,15535.0,99.019,99.019,98.9238,98.9714,15535.0
2021-05-25 14:40:00,124.76,124.82,124.71,124.75,4938.0,98.9952,99.0428,98.9555,98.9872,4938.0
2021-05-25 14:45:00,124.74,124.74,124.6,124.66,8427.0,98.9793,98.9793,98.8682,98.9158,8427.0
2021-05-25 14:50:00,124.7,124.71,124.56,124.64,6344.0,98.9476,98.9555,98.8365,98.9,6344.0
2021-05-25 14:55:00,124.64,124.69,124.5,124.54,11145.0,98.9,98.9396,98.7889,98.8206,11145.0
2021-05-25 15:00:00,124.52,124.52,124.28,124.3,18530.0,98.8047,98.8047,98.6143,98.6302,18530.0
2021-05-25 15:05:00,124.31,124.49,124.31,124.36,8143.0,98.6381,98.7809,98.6381,98.6778,8143.0
2021-05-25 15:10:00,124.35,124.42,124.29,124.33,5037.0,98.6699,98.7254,98.6222,98.654,5037.0
2021-05-25 15:15:00,124.36,124.66,124.36,124.65,7110.0,98.6778,98.9158,98.6778,98.9079,7110.0
2021-05-25 15:20:00,124.67,124.76,124.57,124.64,11206.0,98.9238,98.9952,98.8444,98.9,11206.0
2021-05-25 15:25:00,124.7,124.74,124.56,124.58,17127.0,98.9476,98.9793,98.8365,98.8524,17127.0
2021-05-25 15:30:00,124.59,124.59,124.41,124.49,8152.0,98.8603,98.8603,98.7175,98.7809,8152.0
2021-05-25 15:35:00,124.48,124.58,124.37,124.56,15861.0,98.773,98.8524,98.6857,98.8365,15861.0
2021-05-25 15:40:00,124.53,124.66,124.52,124.63,9973.0,98.8127,98.9158,98.8047,98.892,9973.0
2021-05-25 15:45:00,124.62,124.7,124.48,124.48,13923.0,98.8841,98.9476,98.773,98.773,13923.0
2021-05-25 15:50:00,124.46,124.56,124.18,124.34,41013.0,98.7571,98.8365,98.535,98.6619,41013.0
2021-05-25 15:55:00,124.37,124.62,124.35,124.44,69535.0,98.6857,98.8841,98.6699,98.7413,69535.0
2021-05-26 09:30:00,124.66,124.7,123.8,124.57,59586.0,98.9158,98.9476,98.2334,98.8444,59586.0
2021-05-26 09:35:00,124.66,125.28,124.55,125.2,144602.0,98.9158,99.4078,98.8286,99.3443,144602.0
2021-05-26 09:40:00,125.22,125.35,124.99,125.2,25837.0,99.3602,99.4633,99.1777,99.3443,25837.0
2021-05-26 09:45:00,125.2,125.2,124.65,124.65,15198.0,99.3443,99.3443,98.9079,98.9079,15198.0
2021-05-26 09:50:00,124.71,125.1,124.61,125.03,13795.0,98.9555,99.265,98.8762,99.2094,13795.0
2021-05-26 09:55:00,125.0,125.14,124.9,124.9,10084.0,99.1856,99.2967,99.1063,99.1063,10084.0
2021-05-26 10:00:00,124.95,125.13,124.93,125.1,16021.0,99.1459,99.2888,99.1301,99.265,16021.0
2021-05-26 10:05:00,125.1,125.23,124.84,125.09,13585.0,99.265,99.3681,99.0587,99.257,13585.0
2021-05-26 10:10:00,125.1,125.31,125.09,125.3,33778.0,99.265,99.4316,99.257,99.4237,33778.0
2021-05-26 10:15:00,125.31,125.36,125.23,125.34,12809.0,99.4316,99.4713,99.3681,99.4554,12809.0
2021-05-26 10:20:00,125.35,125.37,125.21,125.31,17107.0,99.4633,99.4792,99.3523,99.4316,17107.0
2021-05-26 10:25:00,125.29,125.35,125.08,125.1,12018.0,99.4157,99.4633,99.2491,99.265,12018.0
2021-05-26 10:30:00,125.13,125.47,125.13,125.45,13334.0,99.2888,99.5586,99.2888,99.5427,13334.0
2021-05-26 10:35:00,125.45,125.9,125.44,125.89,18272.0,99.5427,99.8998,99.5348,99.8918,18272.0
2021-05-26 10:40:00,125.88,125.93,125.55,125.82,11821.0,99.8839,99.9236,99.622,99.8363,11821.0
2021-05-26 10:45:00,125.84,126.41,125.84,126.01,26559.0,99.8521,100.3044,99.8521,99.987,26559.0
2021-05-26 10:50:00,126.03,126.03,125.76,125.95,10767.0,100.0029,100.0029,99.7887,99.9394,10767.0
2021-05-26 10:55:00,125.92,126.19,125.91,126.19,20552.0,99.9156,100.1299,99.9077,100.1299,20552.0
2021-05-26 11:00:00,126.19,126.52,126.18,126.43,31882.0,100.1299,100.3917,100.1219,100.3203,31882.0
2021-05-26 11:05:00,126.48,126.61,126.43,126.61,15294.0,100.36,100.4631,100.3203,100.4631,15294.0
2021-05-26 11:10:00,126.64,126.67,126.37,126.37,12420.0,100.4869,100.5107,100.2727,100.2727,12420.0
2021-05-26 11:15:00,126.35,126.44,126.32,126.43,6975.0,100.2568,100.3282,100.233,100.3203,6975.0
2021-05-26 11:20:00,126.48,126.5,126.27,126.34,7015.0,100.36,100.3758,100.1933,100.2489,7015.0
2021-05-26 11:25:00,126.34,126.61,126.32,126.61,20299.0,100.2489,100.4631,100.233,100.4631,20299.0
2021-05-26 11:30:00,126.6,126.6,126.42,126.54,28147.0,100.4552,100.4552,100.3124,100.4076,28147.0
2021-05-26 11:35:00,126.5,126.57,126.45,126.46,2338.0,100.3758,100.4314,100.3362,100.3441,2338.0
2021-05-26 11:40:00,126.47,126.53,126.42,126.43,5476.0,100.352,100.3997,100.3124,100.3203,5476.0
2021-05-26 11:45:00,126.44,126.78,126.44,126.77,17016.0,100.3282,100.598,100.3282,100.5901,17016.0
2021-05-26 11:50:00,126.78,126.95,126.77,126.87,12147.0,100.598,100.7329,100.5901,100.6694,12147.0
2021-05-26 11:55:00,126.88,126.95,126.7,126.8,14651.0,100.6774,100.7329,100.5345,100.6139,14651.0
2021-05-26 12:00:00,126.8,126.9,126.76,126.79,14104.0,100.6139,100.6932,100.5822,100.606,14104.0
2021-05-26 12:05:00,126.81,126.92,126.68,126.92,7068.0,100.6218,100.7091,100.5187,100.7091,7068.0
2021-05-26 12:10:00,126.92,127.01,126.9,127.0,18208.0,100.7091,100.7805,100.6932,100.7726,18208.0
2021-05-26 12:15:00,126.97,127.01,126.88,127.01,8912.0,100.7488,100.7805,100.6774,100.7805,8912.0
2021-05-26 12:20:00,127.0,127.02,126.9,126.94,5493.0,100.7726,100.7885,100.6932,100.725,5493.0
2021-05-26 12:25:00,126.96,127.01,126.91,126.91,5558.0,100.7408,100.7805,100.7012,100.7012,5558.0
2021-05-26 12:30:00,126.94,126.97,126.77,126.82,10253.0,100.725,100.7488,100.5901,100.6298,10253.0
2021-05-26 12:35:00,126.77,126.88,126.75,126.86,4452.0,100.5901,100.6774,100.5742,100.6615,4452.0
2021-05-26 12:40:00,126.92,126.93,126.68,126.72,7594.0,100.7091,100.717,100.5187,100.5504,7594.0
2021-05-26 12:45:00,126.7,126.71,126.62,126.66,3631.0,100.5345,100.5425,100.4711,100.5028,3631.0
2021-05-26 12:50:00,126.6,126.69,126.6,126.63,4872.0,100.4552,100.5266,100.4552,100.479,4872.0
2021-05-26 12:55:00,126.64,126.66,126.52,126.54,3641.0,100.4869,100.5028,100.3917,100.4076,3641.0
2021-05-26 13:00:00,126.55,126.77,126.53,126.69,5718.0,100.4155,100.5901,100.3997,100.5266,5718.0
2021-05-26 13:05:00,126.67,126.69,126.45,126.52,6110.0,100.5107,100.5266,100.3362,100.3917,6110.0
2021-05-26 13:10:00,126.53,126.67,126.53,126.64,3331.0,100.3997,100.5107,100.3997,100.4869,3331.0
2021-05-26 13:15:00,126.64,126.65,126.56,126.64,4768.0,100.4869,100.4949,100.4235,100.4869,4768.0
2021-05-26 13:20:00,126.67,126.74,126.66,126.71,3510.0,100.5107,100.5663,100.5028,100.5425,3510.0
2021-05-26 13:25:00,126.69,126.72,126.68,126.7,2297.0,100.5266,100.5504,100.5187,100.5345,2297.0
2021-05-26 13:30:00,126.72,126.74,126.68,126.73,3138.0,100.5504,100.5663,100.5187,100.5583,3138.0
2021-05-26 13:35:00,126.7,126.7,126.6,126.65,2970.0,100.5345,100.5345,100.4552,100.4949,2970.0
2021-05-26 13:40:00,126.67,126.67,126.51,126.53,6667.0,100.5107,100.5107,100.3838,100.3997,6667.0
2021-05-26 13:45:00,126.54,126.59,126.5,126.57,7309.0,100.4076,100.4473,100.3758,100.4314,7309.0
2021-05-26 13:50:00,126.56,126.61,126.48,126.5,7256.0,100.4235,100.4631,100.36,100.3758,7256.0
2021-05-26 13:55:00,126.5,126.66,126.48,126.64,6815.0,100.3758,100.5028,100.36,100.4869,6815.0
2021-05-26 14:00:00,126.67,126.8,126.67,126.73,7839.0,100.5107,100.6139,100.5107,100.5583,7839.0
2021-05-26 14:05:00,126.71,126.76,126.67,126.72,6950.0,100.5425,100.5822,100.5107,100.5504,6950.0
2021-05-26 14:10:00,126.75,126.76,126.61,126.73,2693.0,100.5742,100.5822,100.4631,100.5583,2693.0
2021-05-26 14:15:00,126.73,126.81,126.72,126.81,6415.0,100.5583,100.6218,100.5504,100.6218,6415.0
2021-05-26 14:20:00,126.81,126.9,126.79,126.81,9309.0,100.6218,100.6932,100.606,100.6218,9309.0
2021-05-26 14:25:00,126.82,126.85,126.74,126.79,4247.0,100.6298,100.6536,100.5663,100.606,4247.0
2021-05-26 14:30:00,126.77,126.84,126.75,126.81,6317.0,100.5901,100.6456,100.5742,100.6218,6317.0
2021-05-26 14:35:00,126.83,126.85,126.72,126.74,8417.0,100.6377,100.6536,100.5504,100.5663,8417.0
2021-05-26 14:40:00,126.77,126.85,126.76,126.83,3768.0,100.5901,100.6536,100.5822,100.6377,3768.0
2021-05-26 14:45:00,126.81,126.83,126.75,126.78,5516.0,100.6218,100.6377,100.5742,100.598,5516.0
2021-05-26 14:50:00,126.82,126.83,126.65,126.65,5996.0,100.6298,100.6377,100.4949,100.4949,5996.0
2021-05-26 14:55:00,126.58,126.67,126.57,126.61,7733.0,100.4393,100.5107,100.4314,100.4631,7733.0
2021-05-26 15:00:00,126.56,126.58,126.43,126.53,6030.0,100.4235,100.4393,100.3203,100.3997,6030.0
2021-05-26 15:05:00,126.53,126.59,126.41,126.44,10139.0,100.3997,100.4473,100.3044,100.3282,10139.0
2021-05-26 15:10:00,126.4,126.58,126.39,126.56,7062.0,100.2965,100.4393,100.2886,100.4235,7062.0
2021-05-26 15:15:00,126.55,126.58,126.49,126.55,9852.0,100.4155,100.4393,100.3679,100.4155,9852.0
2021-05-26 15:20:00,126.55,126.59,126.46,126.52,6047.0,100.4155,100.4473,100.3441,100.3917,6047.0
2021-05-26 15:25:00,126.54,126.57,126.46,126.55,9372.0,100.4076,100.4314,100.3441,100.4155,9372.0
2021-05-26 15:30:00,126.56,126.62,126.5,126.62,7063.0,100.4235,100.4711,100.3758,100.4711,7063.0
2021-05-26 15:35:00,126.61,126.78,126.6,126.68,23675.0,100.4631,100.598,100.4552,100.5187,23675.0
2021-05-26 15:40:00,126.69,126.79,126.58,126.63,16952.0,100.5266,100.606,100.4393,100.479,16952.0
2021-05-26 15:45:00,126.61,126.64,126.5,126.53,12388.0,100.4631,100.4869,100.3758,100.3997,12388.0
2021-05-26 15:50:00,126.52,126.55,126.39,126.55,26645.0,100.3917,100.4155,100.2886,100.4155,26645.0
2021-05-26 15:55:00,126.56,126.7,126.47,126.7,53069.0,100.4235,100.5345,100.352,100.5345,53069.0
2021-05-27 09:30:00,127.5,128.17,127.19,127.63,65932.0,101.1693,101.701,100.9234,101.2725,65932.0
2021-05-27 09:35:00,127.6,127.66,127.27,127.6,11897.0,101.2487,101.2963,100.9868,101.2487,11897.0
2021-05-27 09:40:00,127.79,127.88,127.34,127.35,9468.0,101.3994,101.4709,101.0424,101.0503,9468.0
2021-05-27 09:45:00,127.33,127.89,127.13,127.72,21418.0,101.0344,101.4788,100.8757,101.3439,21418.0
2021-05-27 09:50:00,127.7,128.1,127.56,128.09,18503.0,101.328,101.6454,101.2169,101.6375,18503.0
2021-05-27 09:55:00,128.11,128.14,127.82,128.0,20103.0,101.6534,101.6772,101.4232,101.5661,20103.0
2021-05-27 10:00:00,128.03,128.56,127.82,128.52,45224.0,101.5899,102.0104,101.4232,101.9787,45224.0
2021-05-27 10:05:00,128.51,128.54,128.13,128.38,87497.0,101.9708,101.9946,101.6692,101.8676,87497.0
2021-05-27 10:10:00,128.36,128.45,128.07,128.38,42931.0,101.8517,101.9231,101.6216,101.8676,42931.0
2021-05-27 10:15:00,128.3,128.44,128.02,128.18,20136.0,101.8041,101.9152,101.5819,101.7089,20136.0
2021-05-27 10:20:00,128.19,128.33,128.1,128.1,17568.0,101.7168,101.8279,101.6454,101.6454,17568.0
2021-05-27 10:25:00,128.13,128.21,127.91,128.03,13178.0,101.6692,101.7327,101.4947,101.5899,13178.0
2021-05-27 10:30:00,127.97,127.99,127.53,127.55,22171.0,101.5423,101.5581,101.1931,101.209,22171.0
2021-05-27 10:35:00,127.62,127.94,127.62,127.88,6648.0,101.2645,101.5185,101.2645,101.4709,6648.0
2021-05-27 10:40:00,127.78,127.94,127.66,127.94,23725.0,101.3915,101.5185,101.2963,101.5185,23725.0
2021-05-27 10:45:00,127.95,128.09,127.79,127.79,17101.0,101.5264,101.6375,101.3994,101.3994,17101.0
2021-05-27 10:50:00,127.81,127.81,127.32,127.61,40525.0,101.4153,101.4153,101.0265,101.2566,40525.0
2021-05-27 10:55:00,127.68,127.74,127.61,127.64,6383.0,101.3122,101.3598,101.2566,101.2804,6383.0
2021-05-27 11:00:00,127.78,127.78,127.34,127.39,48899.0,101.3915,101.3915,101.0424,101.082,48899.0
2021-05-27 11:05:00,127.3,127.55,127.3,127.44,9146.0,101.0106,101.209,101.0106,101.1217,9146.0
2021-05-27 11:10:00,127.43,127.51,127.31,127.37,15548.0,101.1138,101.1773,101.0186,101.0662,15548.0
2021-05-27 11:15:00,127.5,127.57,127.46,127.5,8204.0,101.1693,101.2249,101.1376,101.1693,8204.0
2021-05-27 11:20:00,127.54,127.55,127.28,127.32,8267.0,101.2011,101.209,100.9948,101.0265,8267.0
2021-05-27 11:25:00,127.33,127.39,127.26,127.27,19556.0,101.0344,101.082,100.9789,100.9868,19556.0
2021-05-27 11:30:00,127.25,127.39,127.1,127.32,11508.0,100.971,101.082,100.8519,101.0265,11508.0
2021-05-27 11:35:00,127.29,127.56,127.28,127.46,37732.0,101.0027,101.2169,100.9948,101.1376,37732.0
2021-05-27 11:40:00,127.45,127.58,127.37,127.53,47954.0,101.1297,101.2328,101.0662,101.1931,47954.0
2021-05-27 11:45:00,127.51,127.7,127.44,127.7,17973.0,101.1773,101.328,101.1217,101.328,17973.0
2021-05-27 11:50:00,127.74,127.85,127.72,127.73,2707.0,101.3598,101.4471,101.3439,101.3518,2707.0
2021-05-27 11:55:00,127.8,127.96,127.72,127.84,14505.0,101.4074,101.5343,101.3439,101.4391,14505.0
2021-05-27 12:00:00,127.82,127.85,127.76,127.8,5212.0,101.4232,101.4471,101.3756,101.4074,5212.0
2021-05-27 12:05:00,127.79,127.82,127.71,127.75,10591.0,101.3994,101.4232,101.336,101.3677,10591.0
2021-05-27 12:10:00,127.75,127.81,127.71,127.74,8091.0,101.3677,101.4153,101.336,101.3598,8091.0
2021-05-27 12:15:00,127.75,127.78,127.67,127.68,12141.0,101.3677,101.3915,101.3042,101.3122,12141.0
2021-05-27 12:20:00,127.71,127.82,127.68,127.79,9287.0,101.336,101.4232,101.3122,101.3994,9287.0
2021-05-27 12:25:00,127.8,127.93,127.76,127.76,9549.0,101.4074,101.5105,101.3756,101.3756,9549.0
2021-05-27 12:30:00,127.76,127.88,127.72,127.79,7386.0,101.3756,101.4709,101.3439,101.3994,7386.0
2021-05-27 12:35:00,127.79,127.79,127.7,127.72,5387.0,101.3994,101.3994,101.328,101.3439,5387.0
2021-05-27 12:40:00,127.73,127.84,127.73,127.8,5222.0,101.3518,101.4391,101.3518,101.4074,5222.0
2021-05-27 12:45:00,127.77,127.86,127.73,127.85,5680.0,101.3836,101.455,101.3518,101.4471,5680.0
2021-05-27 12:50:00,127.89,127.93,127.84,127.87,5333.0,101.4788,101.5105,101.4391,101.4629,5333.0
2021-05-27 12:55:00,127.84,127.86,127.74,127.74,8266.0,101.4391,101.455,101.3598,101.3598,8266.0
2021-05-27 13:00:00,127.74,127.98,127.74,127.94,9383.0,101.3598,101.5502,101.3598,101.5185,9383.0
2021-05-27 13:05:00,127.93,128.12,127.91,128.09,12409.0,101.5105,101.6613,101.4947,101.6375,12409.0
2021-05-27 13:10:00,128.11,128.14,128.0,128.11,10383.0,101.6534,101.6772,101.5661,101.6534,10383.0
2021-05-27 13:15:00,128.11,128.11,127.91,127.94,9560.0,101.6534,101.6534,101.4947,101.5185,9560.0
2021-05-27 13:20:00,127.95,128.1,127.94,127.97,12931.0,101.5264,101.6454,101.5185,101.5423,12931.0
2021-05-27 13:25:00,127.96,128.15,127.96,128.15,7869.0,101.5343,101.6851,101.5343,101.6851,7869.0
2021-05-27 13:30:00,128.17,128.24,128.14,128.17,9927.0,101.701,101.7565,101.6772,101.701,9927.0
2021-05-27 13:35:00,128.18,128.26,127.94,128.08,17538.0,101.7089,101.7724,101.5185,101.6296,17538.0
2021-05-27 13:40:00,128.1,128.19,128.08,128.16,6009.0,101.6454,101.7168,101.6296,101.693,6009.0
2021-05-27 13:45:00,128.19,128.33,128.18,128.27,15237.0,101.7168,101.8279,101.7089,101.7803,15237.0
2021-05-27 13:50:00,128.31,128.42,128.27,128.42,22100.0,101.8121,101.8993,101.7803,101.8993,22100.0
2021-05-27 13:55:00,128.43,128.63,128.43,128.62,40505.0,101.9073,102.066,101.9073,102.058,40505.0
2021-05-27 14:00:00,128.6,128.72,128.49,128.54,20119.0,102.0422,102.1374,101.9549,101.9946,20119.0
2021-05-27 14:05:00,128.52,128.54,128.44,128.48,11825.0,101.9787,101.9946,101.9152,101.9469,11825.0
2021-05-27 14:10:00,128.48,128.48,128.08,128.27,16062.0,101.9469,101.9469,101.6296,101.7803,16062.0
2021-05-27 14:15:00,128.26,128.37,128.22,128.25,23634.0,101.7724,101.8597,101.7406,101.7644,23634.0
2021-05-27 14:20:00,128.28,128.36,128.18,128.32,15202.0,101.7882,101.8517,101.7089,101.82,15202.0
2021-05-27 14:25:00,128.31,128.53,128.2,128.53,28124.0,101.8121,101.9866,101.7248,101.9866,28124.0
2021-05-27 14:30:00,128.53,128.53,128.16,128.22,11231.0,101.9866,101.9866,101.693,101.7406,11231.0
2021-05-27 14:35:00,128.25,128.25,128.04,128.07,13406.0,101.7644,101.7644,101.5978,101.6216,13406.0
2021-05-27 14:40:00,128.09,128.25,128.08,128.19,13193.0,101.6375,101.7644,101.6296,101.7168,13193.0
2021-05-27 14:45:00,128.19,128.25,128.08,128.09,14131.0,101.7168,101.7644,101.6296,101.6375,14131.0
2021-05-27 14:50:00,128.09,128.15,127.96,128.11,25867.0,101.6375,101.6851,101.5343,101.6534,25867.0
2021-05-27 14:55:00,128.12,128.25,128.08,128.17,23746.0,101.6613,101.7644,101.6296,101.701,23746.0
2021-05-27 15:00:00,128.13,128.17,128.01,128.01,17223.0,101.6692,101.701,101.574,101.574,17223.0
2021-05-27 15:05:00,128.02,128.04,127.89,127.93,22529.0,101.5819,101.5978,101.4788,101.5105,22529.0
2021-05-27 15:10:00,127.94,128.11,127.92,128.11,16617.0,101.5185,101.6534,101.5026,101.6534,16617.0
2021-05-27 15:15:00,128.12,128.28,128.11,128.26,47569.0,101.6613,101.7882,101.6534,101.7724,47569.0
2021-05-27 15:20:00,128.26,128.26,128.01,128.06,14015.0,101.7724,101.7724,101.574,101.6137,14015.0
2021-05-27 15:25:00,128.03,128.16,128.0,128.14,24388.0,101.5899,101.693,101.5661,101.6772,24388.0
2021-05-27 15:30:00,128.15,128.44,128.09,128.44,36462.0,101.6851,101.9152,101.6375,101.9152,36462.0
2021-05-27 15:35:00,128.44,128.53,128.35,128.37,44817.0,101.9152,101.9866,101.8438,101.8597,44817.0
2021-05-27 15:40:00,128.35,128.44,128.19,128.38,50327.0,101.8438,101.9152,101.7168,101.8676,50327.0
2021-05-27 15:45:00,128.39,128.47,128.29,128.39,62018.0,101.8755,101.939,101.7962,101.8755,62018.0
2021-05-27 15:50:00,128.37,128.45,128.26,128.4,85657.0,101.8597,101.9231,101.7724,101.8835,85657.0
2021-05-27 15:55:00,128.39,128.59,128.23,128.23,194686.0,101.8755,102.0342,101.7486,101.7486,194686.0
2021-05-28 09:30:00,128.83,129.19,128.1,128.86,71396.0,102.2247,102.5103,101.6454,102.2485,71396.0
2021-05-28 09:35:00,128.89,129.0,128.38,128.69,15442.0,102.2723,102.3596,101.8676,102.1136,15442.0
2021-05-28 09:40:00,128.48,128.63,128.15,128.52,21614.0,101.9469,102.066,101.6851,101.9787,21614.0
2021-05-28 09:45:00,128.53,128.66,128.22,128.58,10773.0,101.9866,102.0898,101.7406,102.0263,10773.0
2021-05-28 09:50:00,128.52,129.08,128.51,129.03,16399.0,101.9787,102.423,101.9708,102.3834,16399.0
2021-05-28 09:55:00,129.03,129.11,128.65,128.96,13635.0,102.3834,102.4468,102.0818,102.3278,13635.0
2021-05-28 10:00:00,128.91,129.07,128.71,128.74,18351.0,102.2881,102.4151,102.1294,102.1533,18351.0
2021-05-28 10:05:00,128.76,129.0,128.53,128.72,13634.0,102.1691,102.3596,101.9866,102.1374,13634.0
2021-05-28 10:10:00,128.71,128.75,128.4,128.42,28262.0,102.1294,102.1612,101.8835,101.8993,28262.0
2021-05-28 10:15:00,128.46,128.6,128.03,128.03,27375.0,101.9311,102.0422,101.5899,101.5899,27375.0
2021-05-28 10:20:00,128.06,128.19,127.98,128.05,11966.0,101.6137,101.7168,101.5502,101.6057,11966.0
2021-05-28 10:25:00,128.02,128.07,127.72,127.74,22623.0,101.5819,101.6216,101.3439,101.3598,22623.0
2021-05-28 10:30:00,127.74,128.12,127.66,128.09,15555.0,101.3598,101.6613,101.2963,101.6375,15555.0
2021-05-28 10:35:00,128.07,128.19,127.97,128.16,13345.0,101.6216,101.7168,101.5423,101.693,13345.0
2021-05-28 10:40:00,128.13,128.3,128.13,128.22,10166.0,101.6692,101.8041,101.6692,101.7406,10166.0
2021-05-28 10:45:00,128.23,128.26,128.0,128.02,12328.0,101.7486,101.7724,101.5661,101.5819,12328.0
2021-05-28 10:50:00,127.99,128.3,127.99,128.28,13562.0,101.5581,101.8041,101.5581,101.7882,13562.0
2021-05-28 10:55:00,128.26,128.32,128.2,128.24,7572.0,101.7724,101.82,101.7248,101.7565,7572.0
2021-05-28 11:00:00,128.19,128.61,128.19,128.61,16485.0,101.7168,102.0501,101.7168,102.0501,16485.0
2021-05-28 11:05:00,128.61,128.66,128.51,128.61,11663.0,102.0501,102.0898,101.9708,102.0501,11663.0
2021-05-28 11:10:00,128.56,128.69,128.54,128.66,6182.0,102.0104,102.1136,101.9946,102.0898,6182.0
2021-05-28 11:15:00,128.65,128.73,128.59,128.71,11620.0,102.0818,102.1453,102.0342,102.1294,11620.0
2021-05-28 11:20:00,128.72,128.74,128.52,128.57,7289.0,102.1374,102.1533,101.9787,102.0184,7289.0
2021-05-28 11:25:00,128.5,128.54,128.37,128.44,10476.0,101.9628,101.9946,101.8597,101.9152,10476.0
2021-05-28 11:30:00,128.47,128.65,128.47,128.57,4612.0,101.939,102.0818,101.939,102.0184,4612.0
2021-05-28 11:35:00,128.57,128.75,128.56,128.69,19580.0,102.0184,102.1612,102.0104,102.1136,19580.0
2021-05-28 11:40:00,128.71,128.72,128.48,128.63,19407.0,102.1294,102.1374,101.9469,102.066,19407.0
2021-05-28 11:45:00,128.62,128.76,128.56,128.72,13736.0,102.058,102.1691,102.0104,102.1374,13736.0
2021-05-28 11:50:00,128.69,128.83,128.67,128.81,5574.0,102.1136,102.2247,102.0977,102.2088,5574.0
2021-05-28 11:55:00,128.84,128.86,128.77,128.82,3406.0,102.2326,102.2485,102.1771,102.2167,3406.0
2021-05-28 12:00:00,128.82,128.87,128.73,128.86,5568.0,102.2167,102.2564,102.1453,102.2485,5568.0
2021-05-28 12:05:00,128.84,128.9,128.79,128.86,7415.0,102.2326,102.2802,102.1929,102.2485,7415.0
2021-05-28 12:10:00,128.85,129.01,128.85,128.97,28886.0,102.2405,102.3675,102.2405,102.3358,28886.0
2021-05-28 12:15:00,128.97,129.03,128.88,128.91,9314.0,102.3358,102.3834,102.2643,102.2881,9314.0
2021-05-28 12:20:00,128.93,128.93,128.81,128.84,4384.0,102.304,102.304,102.2088,102.2326,4384.0
2021-05-28 12:25:00,128.85,129.02,128.82,128.93,7594.0,102.2405,102.3754,102.2167,102.304,7594.0
2021-05-28 12:30:00,128.94,128.94,128.83,128.89,9358.0,102.3119,102.3119,102.2247,102.2723,9358.0
2021-05-28 12:35:00,128.87,128.93,128.83,128.84,5248.0,102.2564,102.304,102.2247,102.2326,5248.0
2021-05-28 12:40:00,128.85,128.95,128.82,128.95,16128.0,102.2405,102.3199,102.2167,102.3199,16128.0
2021-05-28 12:45:00,128.91,128.99,128.79,128.86,10734.0,102.2881,102.3516,102.1929,102.2485,10734.0
2021-05-28 12:50:00,128.82,128.82,128.69,128.69,5064.0,102.2167,102.2167,102.1136,102.1136,5064.0
2021-05-28 12:55:00,128.64,128.64,128.4,128.4,17530.0,102.0739,102.0739,101.8835,101.8835,17530.0
2021-05-28 13:00:00,128.42,128.63,128.4,128.6,4180.0,101.8993,102.066,101.8835,102.0422,4180.0
2021-05-28 13:05:00,128.57,128.64,128.55,128.63,32052.0,102.0184,102.0739,102.0025,102.066,32052.0
2021-05-28 13:10:00,128.64,128.67,128.6,128.65,30246.0,102.0739,102.0977,102.0422,102.0818,30246.0
2021-05-28 13:15:00,128.62,128.71,128.6,128.68,9300.0,102.058,102.1294,102.0422,102.1056,9300.0
2021-05-28 13:20:00,128.67,128.74,128.64,128.7,41903.0,102.0977,102.1533,102.0739,102.1215,41903.0
2021-05-28 13:25:00,128.7,128.85,128.69,128.78,5782.0,102.1215,102.2405,102.1136,102.185,5782.0
2021-05-28 13:30:00,128.79,128.93,128.78,128.82,13164.0,102.1929,102.304,102.185,102.2167,13164.0
2021-05-28 13:35:00,128.83,129.04,128.83,128.94,11042.0,102.2247,102.3913,102.2247,102.3119,11042.0
2021-05-28 13:40:00,128.95,129.02,128.93,129.0,4866.0,102.3199,102.3754,102.304,102.3596,4866.0
2021-05-28 13:45:00,129.03,129.18,129.02,129.17,15413.0,102.3834,102.5024,102.3754,102.4945,15413.0
2021-05-28 13:50:00,129.17,129.17,129.08,129.15,6308.0,102.4945,102.4945,102.423,102.4786,6308.0
2021-05-28 13:55:00,129.18,129.2,129.0,129.0,41188.0,102.5024,102.5183,102.3596,102.3596,41188.0
2021-05-28 14:00:00,129.05,129.06,128.95,129.0,18625.0,102.3992,102.4072,102.3199,102.3596,18625.0
2021-05-28 14:05:00,128.99,129.0,128.85,128.97,8153.0,102.3516,102.3596,102.2405,102.3358,8153.0
2021-05-28 14:10:00,128.97,128.98,128.75,128.79,7251.0,102.3358,102.3437,102.1612,102.1929,7251.0
2021-05-28 14:15:00,128.76,128.84,128.69,128.71,8567.0,102.1691,102.2326,102.1136,102.1294,8567.0
2021-05-28 14:20:00,128.69,128.76,128.69,128.72,5207.0,102.1136,102.1691,102.1136,102.1374,5207.0
2021-05-28 14:25:00,128.73,128.77,128.65,128.66,9409.0,102.1453,102.1771,102.0818,102.0898,9409.0
2021-05-28 14:30:00,128.64,128.76,128.63,128.71,8796.0,102.0739,102.1691,102.066,102.1294,8796.0
2021-05-28 14:35:00,128.71,128.74,128.66,128.66,6390.0,102.1294,102.1533,102.0898,102.0898,6390.0
2021-05-28 14:40:00,128.64,128.75,128.63,128.75,7099.0,102.0739,102.1612,102.066,102.1612,7099.0
2021-05-28 14:45:00,128.73,128.73,128.65,128.68,7961.0,102.1453,102.1453,102.0818,102.1056,7961.0
2021-05-28 14:50:00,128.67,128.78,128.65,128.75,10012.0,102.0977,102.185,102.0818,102.1612,10012.0
2021-05-28 14:55:00,128.78,128.78,128.66,128.7,4467.0,102.185,102.185,102.0898,102.1215,4467.0
2021-05-28 15:00:00,128.72,128.95,128.7,128.93,11802.0,102.1374,102.3199,102.1215,102.304,11802.0
2021-05-28 15:05:00,128.88,129.0,128.88,128.98,5124.0,102.2643,102.3596,102.2643,102.3437,5124.0
2021-05-28 15:10:00,128.98,129.0,128.83,128.88,11218.0,102.3437,102.3596,102.2247,102.2643,11218.0
2021-05-28 15:15:00,128.88,128.9,128.79,128.79,9056.0,102.2643,102.2802,102.1929,102.1929,9056.0
2021-05-28 15:20:00,128.82,128.94,128.81,128.93,9558.0,102.2167,102.3119,102.2088,102.304,9558.0
2021-05-28 15:25:00,128.9,128.94,128.81,128.91,11833.0,102.2802,102.3119,102.2088,102.2881,11833.0
2021-05-28 15:30:00,128.89,129.01,128.83,128.93,25451.0,102.2723,102.3675,102.2247,102.304,25451.0
2021-05-28 15:35:00,128.93,129.05,128.88,128.98,21031.0,102.304,102.3992,102.2643,102.3437,21031.0
2021-05-28 15:40:00,128.93,128.96,128.75,128.77,17316.0,102.304,102.3278,102.1612,102.1771,17316.0
2021-05-28 15:45:00,128.77,128.88,128.77,128.85,15869.0,102.1771,102.2643,102.1771,102.2405,15869.0
2021-05-28 15:50:00,128.82,128.86,128.63,128.73,35036.0,102.2167,102.2485,102.066,102.1453,35036.0
2021-05-28 15:55:00,128.76,128.76,128.46,128.5,120142.0,102.1691,102.1691,101.9311,101.9628,120142.0
2021-06-01 09:30:00,129.7,130.37,129.7,130.25,146813.0,102.915,103.4466,102.915,103.3514,146813.0
2021-06-01 09:35:00,130.2,130.92,130.16,130.69,50739.0,103.3117,103.883,103.28,103.7005,50739.0
2021-06-01 09:40:00,130.62,130.97,130.54,130.83,35781.0,103.645,103.9227,103.5815,103.8116,35781.0
2021-06-01 09:45:00,130.78,130.99,130.41,130.56,30057.0,103.772,103.9386,103.4784,103.5974,30057.0
2021-06-01 09:50:00,130.56,130.73,130.42,130.71,26827.0,103.5974,103.7323,103.4863,103.7164,26827.0
2021-06-01 09:55:00,130.75,131.18,130.56,131.15,91907.0,103.7482,104.0894,103.5974,104.0656,91907.0
2021-06-01 10:00:00,131.2,131.91,131.17,131.73,86308.0,104.1052,104.6686,104.0814,104.5258,86308.0
2021-06-01 10:05:00,131.68,131.87,131.59,131.85,30170.0,104.4861,104.6369,104.4147,104.621,30170.0
2021-06-01 10:10:00,131.85,131.95,131.44,131.61,49966.0,104.621,104.7003,104.2957,104.4306,49966.0
2021-06-01 10:15:00,131.61,131.63,131.05,131.35,22599.0,104.4306,104.4464,103.9862,104.2242,22599.0
2021-06-01 10:20:00,131.35,131.45,130.96,131.29,20498.0,104.2242,104.3036,103.9148,104.1766,20498.0
2021-06-01 10:25:00,131.32,131.32,130.9,131.24,17632.0,104.2004,104.2004,103.8672,104.137,17632.0
2021-06-01 10:30:00,131.25,131.63,131.21,131.29,18324.0,104.1449,104.4464,104.1132,104.1766,18324.0
2021-06-01 10:35:00,131.31,131.36,131.02,131.13,19392.0,104.1925,104.2322,103.9624,104.0497,19392.0
2021-06-01 10:40:00,131.11,131.41,131.11,131.38,13769.0,104.0338,104.2719,104.0338,104.2481,13769.0
2021-06-01 10:45:00,131.33,131.36,131.03,131.03,12704.0,104.2084,104.2322,103.9703,103.9703,12704.0
2021-06-01 10:50:00,131.04,131.3,131.01,131.29,16733.0,103.9783,104.1846,103.9545,104.1766,16733.0
2021-06-01 10:55:00,131.27,131.55,131.24,131.43,14437.0,104.1608,104.3829,104.137,104.2877,14437.0
2021-06-01 11:00:00,131.49,131.88,131.49,131.62,15792.0,104.3353,104.6448,104.3353,104.4385,15792.0
2021-06-01 11:05:00,131.64,131.7,131.42,131.5,7233.0,104.4544,104.502,104.2798,104.3433,7233.0
2021-06-01 11:10:00,131.51,131.63,131.41,131.63,10396.0,104.3512,104.4464,104.2719,104.4464,10396.0
2021-06-01 11:15:00,131.64,131.65,131.46,131.5,8098.0,104.4544,104.4623,104.3115,104.3433,8098.0
2021-06-01 11:20:00,131.48,131.62,131.48,131.62,7625.0,104.3274,104.4385,104.3274,104.4385,7625.0
2021-06-01 11:25:00,131.6,131.72,131.55,131.67,12076.0,104.4226,104.5178,104.3829,104.4782,12076.0
2021-06-01 11:30:00,131.69,131.69,131.42,131.46,10733.0,104.494,104.494,104.2798,104.3115,10733.0
2021-06-01 11:35:00,131.47,131.65,131.43,131.47,10206.0,104.3195,104.4623,104.2877,104.3195,10206.0
2021-06-01 11:40:00,131.49,131.51,131.4,131.49,11807.0,104.3353,104.3512,104.2639,104.3353,11807.0
2021-06-01 11:45:00,131.5,131.53,131.25,131.31,19380.0,104.3433,104.3671,104.1449,104.1925,19380.0
2021-06-01 11:50:00,131.28,131.45,131.24,131.35,11608.0,104.1687,104.3036,104.137,104.2242,11608.0
2021-06-01 11:55:00,131.4,131.48,131.35,131.37,13341.0,104.2639,104.3274,104.2242,104.2401,13341.0
2021-06-01 12:00:00,131.36,131.36,131.24,131.3,17564.0,104.2322,104.2322,104.137,104.1846,17564.0
2021-06-01 12:05:00,131.29,131.81,131.22,131.55,177736.0,104.1766,104.5893,104.1211,104.3829,177736.0
2021-06-01 12:10:00,131.54,132.08,131.52,132.08,182897.0,104.375,104.8035,104.3591,104.8035,182897.0
2021-06-01 12:15:00,132.05,132.12,131.91,132.01,37066.0,104.7797,104.8352,104.6686,104.7479,37066.0
2021-06-01 12:20:00,132.04,132.17,132.01,132.01,15401.0,104.7718,104.8749,104.7479,104.7479,15401.0
2021-06-01 12:25:00,132.04,132.1,131.94,132.0,18595.0,104.7718,104.8194,104.6924,104.74,18595.0
2021-06-01 12:30:00,132.0,132.31,131.98,132.14,32841.0,104.74,104.986,104.7241,104.8511,32841.0
2021-06-01 12:35:00,132.16,132.25,132.03,132.23,10546.0,104.867,104.9384,104.7638,104.9225,10546.0
2021-06-01 12:40:00,132.23,132.35,132.15,132.16,13501.0,104.9225,105.0177,104.859,104.867,13501.0
2021-06-01 12:45:00,132.15,132.31,132.11,132.21,12125.0,104.859,104.986,104.8273,104.9066,12125.0
2021-06-01 12:50:00,132.19,132.23,132.02,132.17,14163.0,104.8908,104.9225,104.7559,104.8749,14163.0
2021-06-01 12:55:00,132.21,132.21,132.08,132.17,9854.0,104.9066,104.9066,104.8035,104.8749,9854.0
2021-06-01 13:00:00,132.17,132.17,132.02,132.09,14330.0,104.8749,104.8749,104.7559,104.8114,14330.0
2021-06-01 13:05:00,132.07,132.07,131.91,132.04,19157.0,104.7956,104.7956,104.6686,104.7718,19157.0
2021-06-01 13:10:00,132.05,132.13,132.01,132.09,10094.0,104.7797,104.8432,104.7479,104.8114,10094.0
2021-06-01 13:15:00,132.11,132.11,131.85,131.93,12466.0,104.8273,104.8273,104.621,104.6845,12466.0
2021-06-01 13:20:00,131.9,131.92,131.84,131.85,10520.0,104.6607,104.6765,104.6131,104.621,10520.0
2021-06-01 13:25:00,131.87,131.88,131.72,131.72,17001.0,104.6369,104.6448,104.5178,104.5178,17001.0
2021-06-01 13:30:00,131.7,132.07,131.67,132.06,18528.0,104.502,104.7956,104.4782,104.7876,18528.0
2021-06-01 13:35:00,132.03,132.2,131.93,132.02,18285.0,104.7638,104.8987,104.6845,104.7559,18285.0
2021-06-01 13:40:00,131.97,132.1,131.81,131.88,11847.0,104.7162,104.8194,104.5893,104.6448,11847.0
2021-06-01 13:45:00,131.9,131.96,131.83,131.91,9385.0,104.6607,104.7083,104.6051,104.6686,9385.0
2021-06-01 13:50:00,131.89,131.94,131.86,131.89,4060.0,104.6527,104.6924,104.6289,104.6527,4060.0
2021-06-01 13:55:00,131.9,131.97,131.87,131.92,5886.0,104.6607,104.7162,104.6369,104.6765,5886.0
2021-06-01 14:00:00,131.92,132.25,131.87,132.18,16128.0,104.6765,104.9384,104.6369,104.8828,16128.0
2021-06-01 14:05:00,132.16,132.23,132.08,132.08,13258.0,104.867,104.9225,104.8035,104.8035,13258.0
2021-06-01 14:10:00,132.05,132.35,132.05,132.3,9396.0,104.7797,105.0177,104.7797,104.9781,9396.0
2021-06-01 14:15:00,132.3,132.49,132.3,132.47,16734.0,104.9781,105.1288,104.9781,105.113,16734.0
2021-06-01 14:20:00,132.46,132.58,132.46,132.58,30963.0,105.105,105.2002,105.105,105.2002,30963.0
2021-06-01 14:25:00,132.57,132.63,132.51,132.63,16733.0,105.1923,105.2399,105.1447,105.2399,16733.0
2021-06-01 14:30:00,132.63,132.7,132.57,132.65,18050.0,105.2399,105.2955,105.1923,105.2558,18050.0
2021-06-01 14:35:00,132.65,132.76,132.65,132.68,31462.0,105.2558,105.3431,105.2558,105.2796,31462.0
2021-06-01 14:40:00,132.71,132.71,132.53,132.6,32136.0,105.3034,105.3034,105.1606,105.2161,32136.0
2021-06-01 14:45:00,132.57,132.86,132.55,132.83,27674.0,105.1923,105.4224,105.1764,105.3986,27674.0
2021-06-01 14:50:00,132.83,133.0,132.83,132.9,41211.0,105.3986,105.5335,105.3986,105.4542,41211.0
2021-06-01 14:55:00,132.91,133.11,132.91,133.09,24069.0,105.4621,105.6208,105.4621,105.6049,24069.0
2021-06-01 15:00:00,133.11,133.11,132.96,133.03,21047.0,105.6208,105.6208,105.5018,105.5573,21047.0
2021-06-01 15:05:00,133.03,133.13,132.98,133.02,19379.0,105.5573,105.6367,105.5176,105.5494,19379.0
2021-06-01 15:10:00,133.02,133.26,132.99,133.25,19237.0,105.5494,105.7398,105.5256,105.7319,19237.0
2021-06-01 15:15:00,133.26,133.37,133.2,133.31,16958.0,105.7398,105.8271,105.6922,105.7795,16958.0
2021-06-01 15:20:00,133.33,133.71,133.25,133.65,32735.0,105.7953,106.0969,105.7319,106.0493,32735.0
2021-06-01 15:25:00,133.65,133.89,133.6,133.87,42776.0,106.0493,106.2397,106.0096,106.2238,42776.0
2021-06-01 15:30:00,133.87,133.89,133.18,133.48,82671.0,106.2238,106.2397,105.6763,105.9144,82671.0
2021-06-01 15:35:00,133.47,133.67,133.46,133.61,28989.0,105.9064,106.0651,105.8985,106.0175,28989.0
2021-06-01 15:40:00,133.62,133.84,133.58,133.79,56617.0,106.0255,106.2,105.9937,106.1604,56617.0
2021-06-01 15:45:00,133.79,134.09,133.78,134.05,74428.0,106.1604,106.3984,106.1524,106.3667,74428.0
2021-06-01 15:50:00,134.06,134.1,133.94,134.03,78399.0,106.3746,106.4063,106.2794,106.3508,78399.0
2021-06-01 15:55:00,134.05,134.21,133.9,134.17,253302.0,106.3667,106.4936,106.2476,106.4619,253302.0
2021-06-02 09:30:00,134.38,134.59,133.78,133.78,85475.0,106.6285,106.7951,106.1524,106.1524,85475.0
2021-06-02 09:35:00,133.79,133.99,133.3,133.49,47734.0,106.1604,106.319,105.7715,105.9223,47734.0
2021-06-02 09:40:00,133.45,133.48,132.68,132.71,77235.0,105.8906,105.9144,105.2796,105.3034,77235.0
2021-06-02 09:45:00,132.66,133.18,132.35,133.18,46196.0,105.2637,105.6763,105.0177,105.6763,46196.0
2021-06-02 09:50:00,133.18,133.28,132.53,132.69,26911.0,105.6763,105.7557,105.1606,105.2875,26911.0
2021-06-02 09:55:00,132.64,132.79,132.43,132.63,20319.0,105.2478,105.3669,105.0812,105.2399,20319.0
2021-06-02 10:00:00,132.74,133.23,132.68,133.06,15351.0,105.3272,105.716,105.2796,105.5811,15351.0
2021-06-02 10:05:00,133.05,133.21,132.9,133.06,14065.0,105.5732,105.7001,105.4542,105.5811,14065.0
2021-06-02 10:10:00,133.03,133.36,132.99,133.27,15124.0,105.5573,105.8192,105.5256,105.7477,15124.0
2021-06-02 10:15:00,133.29,133.35,132.94,133.18,19607.0,105.7636,105.8112,105.4859,105.6763,19607.0
2021-06-02 10:20:00,133.18,133.31,133.11,133.26,12691.0,105.6763,105.7795,105.6208,105.7398,12691.0
2021-06-02 10:25:00,133.25,133.36,133.18,133.27,13077.0,105.7319,105.8192,105.6763,105.7477,13077.0
2021-06-02 10:30:00,133.29,133.44,133.24,133.37,16592.0,105.7636,105.8826,105.7239,105.8271,16592.0
2021-06-02 10:35:00,133.34,133.34,132.97,133.22,16676.0,105.8033,105.8033,105.5097,105.7081,16676.0
2021-06-02 10:40:00,133.2,133.52,133.2,133.52,9667.0,105.6922,105.9461,105.6922,105.9461,9667.0
2021-06-02 10:45:00,133.55,133.59,133.38,133.59,9679.0,105.9699,106.0017,105.835,106.0017,9679.0
2021-06-02 10:50:00,133.63,133.75,133.55,133.56,9156.0,106.0334,106.1286,105.9699,105.9779,9156.0
2021-06-02 10:55:00,133.57,133.67,133.53,133.67,7907.0,105.9858,106.0651,105.954,106.0651,7907.0
2021-06-02 11:00:00,133.68,133.76,133.6,133.64,19707.0,106.0731,106.1365,106.0096,106.0413,19707.0
2021-06-02 11:05:00,133.61,133.82,133.5,133.68,18824.0,106.0175,106.1842,105.9302,106.0731,18824.0
2021-06-02 11:10:00,133.72,133.74,133.5,133.55,11871.0,106.1048,106.1207,105.9302,105.9699,11871.0
2021-06-02 11:15:00,133.52,133.63,133.39,133.6,14269.0,105.9461,106.0334,105.843,106.0096,14269.0
2021-06-02 11:20:00,133.6,133.75,133.53,133.75,15235.0,106.0096,106.1286,105.954,106.1286,15235.0
2021-06-02 11:25:00,133.81,133.93,133.73,133.8,14620.0,106.1762,106.2714,106.1127,106.1683,14620.0
2021-06-02 11:30:00,133.78,133.81,133.73,133.75,8886.0,106.1524,106.1762,106.1127,106.1286,8886.0
2021-06-02 11:35:00,133.8,134.0,133.78,134.0,13414.0,106.1683,106.327,106.1524,106.327,13414.0
2021-06-02 11:40:00,133.97,134.07,133.93,133.98,18271.0,106.3032,106.3825,106.2714,106.3111,18271.0
2021-06-02 11:45:00,133.97,134.03,133.82,133.97,12406.0,106.3032,106.3508,106.1842,106.3032,12406.0
2021-06-02 11:50:00,133.94,134.03,133.93,134.0,6703.0,106.2794,106.3508,106.2714,106.327,6703.0
2021-06-02 11:55:00,134.01,134.1,133.96,134.05,9840.0,106.3349,106.4063,106.2952,106.3667,9840.0
2021-06-02 12:00:00,134.09,134.14,134.04,134.08,10332.0,106.3984,106.4381,106.3587,106.3905,10332.0
2021-06-02 12:05:00,134.11,134.3,134.09,134.24,14944.0,106.4143,106.565,106.3984,106.5174,14944.0
2021-06-02 12:10:00,134.22,134.27,134.16,134.24,9820.0,106.5016,106.5412,106.4539,106.5174,9820.0
2021-06-02 12:15:00,134.25,134.32,134.15,134.28,22268.0,106.5254,106.5809,106.446,106.5492,22268.0
2021-06-02 12:20:00,134.2,134.34,134.17,134.33,17556.0,106.4857,106.5968,106.4619,106.5888,17556.0
2021-06-02 12:25:00,134.33,134.41,134.09,134.41,32319.0,106.5888,106.6523,106.3984,106.6523,32319.0
2021-06-02 12:30:00,134.4,134.44,134.06,134.16,21826.0,106.6444,106.6761,106.3746,106.4539,21826.0
2021-06-02 12:35:00,134.22,134.41,134.21,134.39,13070.0,106.5016,106.6523,106.4936,106.6364,13070.0
2021-06-02 12:40:00,134.3,134.34,134.26,134.3,6109.0,106.565,106.5968,106.5333,106.565,6109.0
2021-06-02 12:45:00,134.31,134.36,134.28,134.3,8277.0,106.573,106.6126,106.5492,106.565,8277.0
2021-06-02 12:50:00,134.29,134.47,134.28,134.47,17213.0,106.5571,106.6999,106.5492,106.6999,17213.0
2021-06-02 12:55:00,134.47,134.65,134.47,134.65,13726.0,106.6999,106.8427,106.6999,106.8427,13726.0
2021-06-02 13:00:00,134.68,134.9,134.63,134.87,15515.0,106.8666,107.0411,106.8269,107.0173,15515.0
2021-06-02 13:05:00,134.87,135.18,134.86,135.14,36815.0,107.0173,107.2633,107.0094,107.2316,36815.0
2021-06-02 13:10:00,135.14,135.19,135.02,135.06,36915.0,107.2316,107.2712,107.1363,107.1681,36915.0
2021-06-02 13:15:00,135.06,135.17,135.03,135.06,32057.0,107.1681,107.2554,107.1443,107.1681,32057.0
2021-06-02 13:20:00,135.11,135.11,134.75,134.76,22869.0,107.2078,107.2078,106.9221,106.93,22869.0
2021-06-02 13:25:00,134.76,134.91,134.76,134.86,20575.0,106.93,107.0491,106.93,107.0094,20575.0
2021-06-02 13:30:00,134.84,135.07,134.84,135.06,11199.0,106.9935,107.176,106.9935,107.1681,11199.0
2021-06-02 13:35:00,135.03,135.09,134.96,134.98,10746.0,107.1443,107.1919,107.0887,107.1046,10746.0
2021-06-02 13:40:00,134.98,134.98,134.8,134.83,10575.0,107.1046,107.1046,106.9618,106.9856,10575.0
2021-06-02 13:45:00,134.83,134.9,134.73,134.89,17846.0,106.9856,107.0411,106.9062,107.0332,17846.0
2021-06-02 13:50:00,134.9,135.05,134.77,134.89,27671.0,107.0411,107.1601,106.938,107.0332,27671.0
2021-06-02 13:55:00,134.79,134.86,134.73,134.83,15634.0,106.9538,107.0094,106.9062,106.9856,15634.0
2021-06-02 14:00:00,134.77,134.9,134.75,134.86,9741.0,106.938,107.0411,106.9221,107.0094,9741.0
2021-06-02 14:05:00,134.88,134.89,134.7,134.7,13774.0,107.0253,107.0332,106.8824,106.8824,13774.0
2021-06-02 14:10:00,134.72,134.74,134.49,134.64,10037.0,106.8983,106.9142,106.7158,106.8348,10037.0
2021-06-02 14:15:00,134.62,134.75,134.62,134.71,8537.0,106.8189,106.9221,106.8189,106.8904,8537.0
2021-06-02 14:20:00,134.71,134.87,134.68,134.86,12387.0,106.8904,107.0173,106.8666,107.0094,12387.0
2021-06-02 14:25:00,134.85,134.91,134.84,134.85,10511.0,107.0014,107.0491,106.9935,107.0014,10511.0
2021-06-02 14:30:00,134.89,135.04,134.83,135.04,38997.0,107.0332,107.1522,106.9856,107.1522,38997.0
2021-06-02 14:35:00,135.03,135.11,135.0,135.07,6441.0,107.1443,107.2078,107.1205,107.176,6441.0
2021-06-02 14:40:00,135.05,135.26,135.02,135.19,18643.0,107.1601,107.3268,107.1363,107.2712,18643.0
2021-06-02 14:45:00,135.2,135.28,135.16,135.25,12184.0,107.2792,107.3426,107.2474,107.3188,12184.0
2021-06-02 14:50:00,135.23,135.32,135.07,135.3,16097.0,107.303,107.3744,107.176,107.3585,16097.0
2021-06-02 14:55:00,135.33,135.39,135.29,135.37,27681.0,107.3823,107.4299,107.3506,107.4141,27681.0
2021-06-02 15:00:00,135.38,135.51,135.32,135.36,31431.0,107.422,107.5251,107.3744,107.4061,31431.0
2021-06-02 15:05:00,135.33,135.41,135.28,135.32,11909.0,107.3823,107.4458,107.3426,107.3744,11909.0
2021-06-02 15:10:00,135.31,135.45,135.29,135.45,12443.0,107.3664,107.4775,107.3506,107.4775,12443.0
2021-06-02 15:15:00,135.45,135.48,135.35,135.41,17394.0,107.4775,107.5013,107.3982,107.4458,17394.0
2021-06-02 15:20:00,135.39,135.4,135.18,135.18,17461.0,107.4299,107.4379,107.2633,107.2633,17461.0
2021-06-02 15:25:00,135.18,135.24,135.08,135.22,14625.0,107.2633,107.3109,107.1839,107.295,14625.0
2021-06-02 15:30:00,135.2,135.25,135.14,135.14,18864.0,107.2792,107.3188,107.2316,107.2316,18864.0
2021-06-02 15:35:00,135.14,135.52,135.14,135.43,22775.0,107.2316,107.5331,107.2316,107.4617,22775.0
2021-06-02 15:40:00,135.44,135.44,135.11,135.11,28060.0,107.4696,107.4696,107.2078,107.2078,28060.0
2021-06-02 15:45:00,135.11,135.27,135.09,135.19,33030.0,107.2078,107.3347,107.1919,107.2712,33030.0
2021-06-02 15:50:00,135.19,135.33,134.95,135.07,47878.0,107.2712,107.3823,107.0808,107.176,47878.0
2021-06-02 15:55:00,135.07,135.22,134.94,135.18,97212.0,107.176,107.295,107.0729,107.2633,97212.0
2021-06-03 09:30:00,134.38,134.61,133.59,134.19,78130.0,106.6285,106.811,106.0017,106.4777,78130.0
2021-06-03 09:35:00,134.25,134.34,133.39,133.66,25614.0,106.5254,106.5968,105.843,106.0572,25614.0
2021-06-03 09:40:00,133.68,133.82,133.07,133.12,24183.0,106.0731,106.1842,105.589,105.6287,24183.0
2021-06-03 09:45:00,133.16,133.21,132.34,132.37,52274.0,105.6605,105.7001,105.0098,105.0336,52274.0
2021-06-03 09:50:00,132.39,132.94,132.03,132.63,59689.0,105.0495,105.4859,104.7638,105.2399,59689.0
2021-06-03 09:55:00,132.62,133.11,132.62,132.77,33339.0,105.232,105.6208,105.232,105.351,33339.0
2021-06-03 10:00:00,132.79,133.13,132.63,133.09,20779.0,105.3669,105.6367,105.2399,105.6049,20779.0
2021-06-03 10:05:00,133.1,133.2,132.87,133.02,15613.0,105.6128,105.6922,105.4303,105.5494,15613.0
2021-06-03 10:10:00,133.14,133.21,132.72,132.82,17395.0,105.6446,105.7001,105.3113,105.3907,17395.0
2021-06-03 10:15:00,132.88,133.13,132.54,133.1,46268.0,105.4383,105.6367,105.1685,105.6128,46268.0
2021-06-03 10:20:00,133.11,133.87,133.1,133.45,37347.0,105.6208,106.2238,105.6128,105.8906,37347.0
2021-06-03 10:25:00,133.47,133.54,133.11,133.32,12727.0,105.9064,105.962,105.6208,105.7874,12727.0
2021-06-03 10:30:00,133.36,133.83,133.32,133.55,10645.0,105.8192,106.1921,105.7874,105.9699,10645.0
2021-06-03 10:35:00,133.6,133.74,133.48,133.72,12700.0,106.0096,106.1207,105.9144,106.1048,12700.0
2021-06-03 10:40:00,133.7,133.81,133.57,133.78,22030.0,106.0889,106.1762,105.9858,106.1524,22030.0
2021-06-03 10:45:00,133.81,134.24,133.75,134.18,17919.0,106.1762,106.5174,106.1286,106.4698,17919.0
2021-06-03 10:50:00,134.25,134.25,133.91,134.14,13177.0,106.5254,106.5254,106.2556,106.4381,13177.0
2021-06-03 10:55:00,134.13,134.25,133.91,134.25,17262.0,106.4301,106.5254,106.2556,106.5254,17262.0
2021-06-03 11:00:00,134.23,134.23,133.83,133.95,10364.0,106.5095,106.5095,106.1921,106.2873,10364.0
2021-06-03 11:05:00,133.94,134.08,133.81,134.08,12672.0,106.2794,106.3905,106.1762,106.3905,12672.0
2021-06-03 11:10:00,134.05,134.08,133.76,133.85,8465.0,106.3667,106.3905,106.1365,106.208,8465.0
2021-06-03 11:15:00,133.88,133.88,133.5,133.59,8372.0,106.2318,106.2318,105.9302,106.0017,8372.0
2021-06-03 11:20:00,133.58,133.97,133.54,133.88,14272.0,105.9937,106.3032,105.962,106.2318,14272.0
2021-06-03 11:25:00,133.89,134.09,133.84,134.03,10116.0,106.2397,106.3984,106.2,106.3508,10116.0
2021-06-03 11:30:00,134.03,134.03,133.85,133.98,12470.0,106.3508,106.3508,106.208,106.3111,12470.0
2021-06-03 11:35:00,134.01,134.27,134.0,134.19,12802.0,106.3349,106.5412,106.327,106.4777,12802.0
2021-06-03 11:40:00,134.2,134.28,134.05,134.28,12195.0,106.4857,106.5492,106.3667,106.5492,12195.0
2021-06-03 11:45:00,134.25,134.25,134.01,134.09,6287.0,106.5254,106.5254,106.3349,106.3984,6287.0
2021-06-03 11:50:00,134.1,134.14,133.86,133.89,6784.0,106.4063,106.4381,106.2159,106.2397,6784.0
2021-06-03 11:55:00,133.86,133.99,133.73,133.99,10946.0,106.2159,106.319,106.1127,106.319,10946.0
2021-06-03 12:00:00,134.0,134.17,133.99,134.17,5492.0,106.327,106.4619,106.319,106.4619,5492.0
2021-06-03 12:05:00,134.13,134.2,134.06,134.19,8981.0,106.4301,106.4857,106.3746,106.4777,8981.0
2021-06-03 12:10:00,134.16,134.35,134.15,134.31,7875.0,106.4539,106.6047,106.446,106.573,7875.0
2021-06-03 12:15:00,134.31,134.36,134.25,134.28,7522.0,106.573,106.6126,106.5254,106.5492,7522.0
2021-06-03 12:20:00,134.33,134.33,134.2,134.25,9671.0,106.5888,106.5888,106.4857,106.5254,9671.0
2021-06-03 12:25:00,134.28,134.35,134.24,134.3,11045.0,106.5492,106.6047,106.5174,106.565,11045.0
2021-06-03 12:30:00,134.24,134.3,134.08,134.08,11391.0,106.5174,106.565,106.3905,106.3905,11391.0
2021-06-03 12:35:00,134.08,134.21,134.07,134.12,8400.0,106.3905,106.4936,106.3825,106.4222,8400.0
2021-06-03 12:40:00,134.14,134.18,134.07,134.1,6669.0,106.4381,106.4698,106.3825,106.4063,6669.0
2021-06-03 12:45:00,134.09,134.1,133.88,133.97,9301.0,106.3984,106.4063,106.2318,106.3032,9301.0
2021-06-03 12:50:00,133.97,133.98,133.7,133.76,10329.0,106.3032,106.3111,106.0889,106.1365,10329.0
2021-06-03 12:55:00,133.73,133.95,133.69,133.95,10195.0,106.1127,106.2873,106.081,106.2873,10195.0
2021-06-03 13:00:00,133.96,134.12,133.91,134.08,4639.0,106.2952,106.4222,106.2556,106.3905,4639.0
2021-06-03 13:05:00,134.05,134.05,133.89,134.0,6342.0,106.3667,106.3667,106.2397,106.327,6342.0
2021-06-03 13:10:00,134.06,134.14,134.0,134.0,4936.0,106.3746,106.4381,106.327,106.327,4936.0
2021-06-03 13:15:00,133.99,134.2,133.96,134.11,11623.0,106.319,106.4857,106.2952,106.4143,11623.0
2021-06-03 13:20:00,134.11,134.27,134.09,134.26,6111.0,106.4143,106.5412,106.3984,106.5333,6111.0
2021-06-03 13:25:00,134.24,134.28,134.18,134.28,5596.0,106.5174,106.5492,106.4698,106.5492,5596.0
2021-06-03 13:30:00,134.25,134.35,134.22,134.34,15513.0,106.5254,106.6047,106.5016,106.5968,15513.0
2021-06-03 13:35:00,134.35,134.45,134.27,134.44,9319.0,106.6047,106.6841,106.5412,106.6761,9319.0
2021-06-03 13:40:00,134.45,134.47,134.21,134.26,8047.0,106.6841,106.6999,106.4936,106.5333,8047.0
2021-06-03 13:45:00,134.35,134.42,134.26,134.26,7354.0,106.6047,106.6602,106.5333,106.5333,7354.0
2021-06-03 13:50:00,134.31,134.5,134.3,134.48,6504.0,106.573,106.7237,106.565,106.7079,6504.0
2021-06-03 13:55:00,134.49,134.57,134.48,134.51,5417.0,106.7158,106.7793,106.7079,106.7317,5417.0
2021-06-03 14:00:00,134.56,134.56,134.4,134.55,5964.0,106.7713,106.7713,106.6444,106.7634,5964.0
2021-06-03 14:05:00,134.54,134.69,134.54,134.68,9177.0,106.7555,106.8745,106.7555,106.8666,9177.0
2021-06-03 14:10:00,134.7,134.75,134.67,134.69,7630.0,106.8824,106.9221,106.8586,106.8745,7630.0
2021-06-03 14:15:00,134.67,134.67,134.43,134.53,13589.0,106.8586,106.8586,106.6682,106.7475,13589.0
2021-06-03 14:20:00,134.52,134.52,134.29,134.29,17930.0,106.7396,106.7396,106.5571,106.5571,17930.0
2021-06-03 14:25:00,134.28,134.36,134.22,134.36,8030.0,106.5492,106.6126,106.5016,106.6126,8030.0
2021-06-03 14:30:00,134.33,134.39,134.22,134.26,5245.0,106.5888,106.6364,106.5016,106.5333,5245.0
2021-06-03 14:35:00,134.27,134.3,133.98,134.04,9998.0,106.5412,106.565,106.3111,106.3587,9998.0
2021-06-03 14:40:00,134.03,134.08,133.9,134.04,9652.0,106.3508,106.3905,106.2476,106.3587,9652.0
2021-06-03 14:45:00,134.06,134.06,133.91,133.96,5227.0,106.3746,106.3746,106.2556,106.2952,5227.0
2021-06-03 14:50:00,133.94,133.94,133.85,133.88,5035.0,106.2794,106.2794,106.208,106.2318,5035.0
2021-06-03 14:55:00,133.91,133.93,133.77,133.82,8822.0,106.2556,106.2714,106.1445,106.1842,8822.0
2021-06-03 15:00:00,133.79,133.91,133.75,133.88,7731.0,106.1604,106.2556,106.1286,106.2318,7731.0
2021-06-03 15:05:00,133.88,133.95,133.84,133.92,5738.0,106.2318,106.2873,106.2,106.2635,5738.0
2021-06-03 15:10:00,133.9,133.95,133.81,133.95,7781.0,106.2476,106.2873,106.1762,106.2873,7781.0
2021-06-03 15:15:00,133.91,133.97,133.75,133.75,8995.0,106.2556,106.3032,106.1286,106.1286,8995.0
2021-06-03 15:20:00,133.74,133.92,133.65,133.91,14035.0,106.1207,106.2635,106.0493,106.2556,14035.0
2021-06-03 15:25:00,133.93,134.16,133.82,134.11,17881.0,106.2714,106.4539,106.1842,106.4143,17881.0
2021-06-03 15:30:00,134.12,134.17,133.92,133.97,13078.0,106.4222,106.4619,106.2635,106.3032,13078.0
2021-06-03 15:35:00,133.94,134.13,133.92,134.07,13088.0,106.2794,106.4301,106.2635,106.3825,13088.0
2021-06-03 15:40:00,134.06,134.06,133.83,133.88,17024.0,106.3746,106.3746,106.1921,106.2318,17024.0
2021-06-03 15:45:00,133.86,133.96,133.75,133.92,19865.0,106.2159,106.2952,106.1286,106.2635,19865.0
2021-06-03 15:50:00,133.9,134.02,133.8,133.87,33639.0,106.2476,106.3429,106.1683,106.2238,33639.0
2021-06-03 15:55:00,133.87,134.13,133.87,134.06,73822.0,106.2238,106.4301,106.2238,106.3746,73822.0
2021-06-04 09:30:00,134.65,134.94,133.96,134.2,44618.0,106.8427,107.0729,106.2952,106.4857,44618.0
2021-06-04 09:35:00,134.09,134.25,133.76,134.01,18873.0,106.3984,106.5254,106.1365,106.3349,18873.0
2021-06-04 09:40:00,134.13,134.24,133.93,134.05,32567.0,106.4301,106.5174,106.2714,106.3667,32567.0
2021-06-04 09:45:00,133.96,134.17,133.23,133.27,33663.0,106.2952,106.4619,105.716,105.7477,33663.0
2021-06-04 09:50:00,133.3,133.41,133.1,133.18,14864.0,105.7715,105.8588,105.6128,105.6763,14864.0
2021-06-04 09:55:00,133.15,133.32,132.91,133.3,14277.0,105.6525,105.7874,105.4621,105.7715,14277.0
2021-06-04 10:00:00,133.29,133.3,132.39,132.43,20242.0,105.7636,105.7715,105.0495,105.0812,20242.0
2021-06-04 10:05:00,132.45,132.69,132.34,132.34,25157.0,105.0971,105.2875,105.0098,105.0098,25157.0
2021-06-04 10:10:00,132.32,132.56,132.19,132.19,33135.0,104.9939,105.1844,104.8908,104.8908,33135.0
2021-06-04 10:15:00,132.19,132.45,132.09,132.3,19010.0,104.8908,105.0971,104.8114,104.9781,19010.0
2021-06-04 10:20:00,132.24,132.52,132.18,132.52,20671.0,104.9305,105.1526,104.8828,105.1526,20671.0
2021-06-04 10:25:00,132.5,132.57,132.38,132.52,17317.0,105.1368,105.1923,105.0415,105.1526,17317.0
2021-06-04 10:30:00,132.5,132.6,132.38,132.5,15581.0,105.1368,105.2161,105.0415,105.1368,15581.0
2021-06-04 10:35:00,132.49,132.51,132.29,132.33,10758.0,105.1288,105.1447,104.9701,105.0019,10758.0
2021-06-04 10:40:00,132.33,132.36,132.1,132.2,14165.0,105.0019,105.0257,104.8194,104.8987,14165.0
2021-06-04 10:45:00,132.11,132.35,132.09,132.31,10010.0,104.8273,105.0177,104.8114,104.986,10010.0
2021-06-04 10:50:00,132.3,132.43,132.18,132.18,8713.0,104.9781,105.0812,104.8828,104.8828,8713.0
2021-06-04 10:55:00,132.18,132.28,132.18,132.21,7470.0,104.8828,104.9622,104.8828,104.9066,7470.0
2021-06-04 11:00:00,132.22,132.33,131.86,131.86,20005.0,104.9146,105.0019,104.6289,104.6289,20005.0
2021-06-04 11:05:00,131.85,132.13,131.85,132.08,11246.0,104.621,104.8432,104.621,104.8035,11246.0
2021-06-04 11:10:00,132.01,132.07,131.94,131.98,11132.0,104.7479,104.7956,104.6924,104.7241,11132.0
2021-06-04 11:15:00,131.99,132.01,131.62,131.62,25260.0,104.7321,104.7479,104.4385,104.4385,25260.0
2021-06-04 11:20:00,131.69,131.79,131.64,131.65,10376.0,104.494,104.5734,104.4544,104.4623,10376.0
2021-06-04 11:25:00,131.65,131.8,131.65,131.72,12101.0,104.4623,104.5813,104.4623,104.5178,12101.0
2021-06-04 11:30:00,131.74,131.82,131.65,131.65,10618.0,104.5337,104.5972,104.4623,104.4623,10618.0
2021-06-04 11:35:00,131.65,131.83,131.64,131.83,7105.0,104.4623,104.6051,104.4544,104.6051,7105.0
2021-06-04 11:40:00,131.81,132.0,131.77,132.0,7660.0,104.5893,104.74,104.5575,104.74,7660.0
2021-06-04 11:45:00,132.01,132.02,131.82,131.84,7371.0,104.7479,104.7559,104.5972,104.6131,7371.0
2021-06-04 11:50:00,131.79,131.89,131.7,131.76,6555.0,104.5734,104.6527,104.502,104.5496,6555.0
2021-06-04 11:55:00,131.78,131.87,131.74,131.84,10394.0,104.5654,104.6369,104.5337,104.6131,10394.0
2021-06-04 12:00:00,131.83,132.1,131.83,132.09,12249.0,104.6051,104.8194,104.6051,104.8114,12249.0
2021-06-04 12:05:00,132.08,132.08,131.91,132.05,6109.0,104.8035,104.8035,104.6686,104.7797,6109.0
2021-06-04 12:10:00,132.07,132.18,132.03,132.12,5296.0,104.7956,104.8828,104.7638,104.8352,5296.0
2021-06-04 12:15:00,132.13,132.2,131.99,132.0,6629.0,104.8432,104.8987,104.7321,104.74,6629.0
2021-06-04 12:20:00,131.99,132.01,131.88,131.93,7986.0,104.7321,104.7479,104.6448,104.6845,7986.0
2021-06-04 12:25:00,131.93,132.07,131.9,132.03,9131.0,104.6845,104.7956,104.6607,104.7638,9131.0
2021-06-04 12:30:00,132.05,132.14,132.05,132.13,6197.0,104.7797,104.8511,104.7797,104.8432,6197.0
2021-06-04 12:35:00,132.11,132.25,132.07,132.12,22062.0,104.8273,104.9384,104.7956,104.8352,22062.0
2021-06-04 12:40:00,132.1,132.21,132.06,132.18,4792.0,104.8194,104.9066,104.7876,104.8828,4792.0
2021-06-04 12:45:00,132.17,132.19,132.07,132.07,5541.0,104.8749,104.8908,104.7956,104.7956,5541.0
2021-06-04 12:50:00,132.06,132.1,131.97,132.01,6828.0,104.7876,104.8194,104.7162,104.7479,6828.0
2021-06-04 12:55:00,132.01,132.12,132.01,132.05,7887.0,104.7479,104.8352,104.7479,104.7797,7887.0
2021-06-04 13:00:00,132.08,132.21,132.07,132.2,5369.0,104.8035,104.9066,104.7956,104.8987,5369.0
2021-06-04 13:05:00,132.17,132.24,132.11,132.24,4816.0,104.8749,104.9305,104.8273,104.9305,4816.0
2021-06-04 13:10:00,132.22,132.38,132.21,132.32,5023.0,104.9146,105.0415,104.9066,104.9939,5023.0
2021-06-04 13:15:00,132.35,132.39,132.28,132.37,6889.0,105.0177,105.0495,104.9622,105.0336,6889.0
2021-06-04 13:20:00,132.35,132.42,132.3,132.36,4000.0,105.0177,105.0733,104.9781,105.0257,4000.0
2021-06-04 13:25:00,132.36,132.44,132.32,132.34,3897.0,105.0257,105.0891,104.9939,105.0098,3897.0
2021-06-04 13:30:00,132.34,132.43,132.28,132.37,5006.0,105.0098,105.0812,104.9622,105.0336,5006.0
2021-06-04 13:35:00,132.39,132.48,132.38,132.46,7594.0,105.0495,105.1209,105.0415,105.105,7594.0
2021-06-04 13:40:00,132.45,132.61,132.43,132.53,11451.0,105.0971,105.224,105.0812,105.1606,11451.0
2021-06-04 13:45:00,132.53,132.61,132.48,132.59,11826.0,105.1606,105.224,105.1209,105.2082,11826.0
2021-06-04 13:50:00,132.6,132.62,132.44,132.45,19043.0,105.2161,105.232,105.0891,105.0971,19043.0
2021-06-04 13:55:00,132.45,132.52,132.42,132.43,14964.0,105.0971,105.1526,105.0733,105.0812,14964.0
2021-06-04 14:00:00,132.44,132.48,132.12,132.19,17768.0,105.0891,105.1209,104.8352,104.8908,17768.0
2021-06-04 14:05:00,132.21,132.23,131.99,132.01,18597.0,104.9066,104.9225,104.7321,104.7479,18597.0
2021-06-04 14:10:00,132.03,132.17,132.02,132.03,8205.0,104.7638,104.8749,104.7559,104.7638,8205.0
2021-06-04 14:15:00,132.01,132.01,131.92,131.93,7208.0,104.7479,104.7479,104.6765,104.6845,7208.0
2021-06-04 14:20:00,131.93,132.1,131.92,132.04,6035.0,104.6845,104.8194,104.6765,104.7718,6035.0
2021-06-04 14:25:00,132.03,132.17,131.98,132.05,12385.0,104.7638,104.8749,104.7241,104.7797,12385.0
2021-06-04 14:30:00,132.09,132.23,132.07,132.13,11600.0,104.8114,104.9225,104.7956,104.8432,11600.0
2021-06-04 14:35:00,132.14,132.33,132.14,132.32,6398.0,104.8511,105.0019,104.8511,104.9939,6398.0
2021-06-04 14:40:00,132.27,132.31,132.18,132.24,10317.0,104.9543,104.986,104.8828,104.9305,10317.0
2021-06-04 14:45:00,132.24,132.24,132.1,132.1,16388.0,104.9305,104.9305,104.8194,104.8194,16388.0
2021-06-04 14:50:00,132.08,132.23,132.03,132.21,14643.0,104.8035,104.9225,104.7638,104.9066,14643.0
2021-06-04 14:55:00,132.22,132.35,132.22,132.24,6647.0,104.9146,105.0177,104.9146,104.9305,6647.0
2021-06-04 15:00:00,132.25,132.37,132.22,132.27,13175.0,104.9384,105.0336,104.9146,104.9543,13175.0
2021-06-04 15:05:00,132.25,132.25,132.05,132.06,10877.0,104.9384,104.9384,104.7797,104.7876,10877.0
2021-06-04 15:10:00,132.06,132.17,131.98,132.02,21894.0,104.7876,104.8749,104.7241,104.7559,21894.0
2021-06-04 15:15:00,132.0,132.03,131.94,132.0,16560.0,104.74,104.7638,104.6924,104.74,16560.0
2021-06-04 15:20:00,131.98,132.11,131.97,132.07,10658.0,104.7241,104.8273,104.7162,104.7956,10658.0
2021-06-04 15:25:00,132.07,132.29,132.07,132.27,17282.0,104.7956,104.9701,104.7956,104.9543,17282.0
2021-06-04 15:30:00,132.27,132.29,132.12,132.23,15594.0,104.9543,104.9701,104.8352,104.9225,15594.0
2021-06-04 15:35:00,132.22,132.41,132.18,132.39,20021.0,104.9146,105.0653,104.8828,105.0495,20021.0
2021-06-04 15:40:00,132.38,132.38,132.17,132.31,22041.0,105.0415,105.0415,104.8749,104.986,22041.0
2021-06-04 15:45:00,132.31,132.44,132.3,132.38,20498.0,104.986,105.0891,104.9781,105.0415,20498.0
2021-06-04 15:50:00,132.39,132.41,132.23,132.34,47214.0,105.0495,105.0653,104.9225,105.0098,47214.0
2021-06-04 15:55:00,132.34,132.34,132.14,132.27,90808.0,105.0098,105.0098,104.8511,104.9543,90808.0
2021-06-07 09:30:00,132.14,132.84,132.0,132.08,63175.0,104.8511,105.4065,104.74,104.8035,63175.0
2021-06-07 09:35:00,132.15,132.32,131.77,132.32,18169.0,104.859,104.9939,104.5575,104.9939,18169.0
2021-06-07 09:40:00,132.39,132.59,132.21,132.33,17734.0,105.0495,105.2082,104.9066,105.0019,17734.0
2021-06-07 09:45:00,132.28,132.89,132.26,132.86,28536.0,104.9622,105.4462,104.9463,105.4224,28536.0
2021-06-07 09:50:00,132.85,132.92,132.36,132.67,28174.0,105.4145,105.47,105.0257,105.2716,28174.0
2021-06-07 09:55:00,132.71,132.87,132.59,132.74,40489.0,105.3034,105.4303,105.2082,105.3272,40489.0
2021-06-07 10:00:00,132.71,132.81,132.45,132.48,11482.0,105.3034,105.3827,105.0971,105.1209,11482.0
2021-06-07 10:05:00,132.51,132.81,132.49,132.71,28659.0,105.1447,105.3827,105.1288,105.3034,28659.0
2021-06-07 10:10:00,132.74,132.8,132.55,132.67,53168.0,105.3272,105.3748,105.1764,105.2716,53168.0
2021-06-07 10:15:00,132.68,133.01,132.56,132.81,41940.0,105.2796,105.5414,105.1844,105.3827,41940.0
2021-06-07 10:20:00,132.86,133.05,132.86,132.9,18479.0,105.4224,105.5732,105.4224,105.4542,18479.0
2021-06-07 10:25:00,132.91,132.92,132.8,132.91,18929.0,105.4621,105.47,105.3748,105.4621,18929.0
2021-06-07 10:30:00,132.92,133.01,132.85,132.96,12867.0,105.47,105.5414,105.4145,105.5018,12867.0
2021-06-07 10:35:00,132.98,133.08,132.91,132.98,13318.0,105.5176,105.597,105.4621,105.5176,13318.0
2021-06-07 10:40:00,133.03,133.17,132.97,133.08,10101.0,105.5573,105.6684,105.5097,105.597,10101.0
2021-06-07 10:45:00,133.12,133.21,132.91,132.93,9482.0,105.6287,105.7001,105.4621,105.478,9482.0
2021-06-07 10:50:00,132.95,133.02,132.82,132.94,10490.0,105.4938,105.5494,105.3907,105.4859,10490.0
2021-06-07 10:55:00,132.97,132.97,132.86,132.89,8158.0,105.5097,105.5097,105.4224,105.4462,8158.0
2021-06-07 11:00:00,132.89,133.25,132.89,133.25,17865.0,105.4462,105.7319,105.4462,105.7319,17865.0
2021-06-07 11:05:00,133.16,133.48,133.16,133.45,18115.0,105.6605,105.9144,105.6605,105.8906,18115.0
2021-06-07 11:10:00,133.44,133.52,133.38,133.47,18415.0,105.8826,105.9461,105.835,105.9064,18415.0
2021-06-07 11:15:00,133.43,133.53,133.42,133.45,19751.0,105.8747,105.954,105.8668,105.8906,19751.0
2021-06-07 11:20:00,133.45,133.55,133.4,133.44,19130.0,105.8906,105.9699,105.8509,105.8826,19130.0
2021-06-07 11:25:00,133.42,133.42,133.27,133.42,15640.0,105.8668,105.8668,105.7477,105.8668,15640.0
2021-06-07 11:30:00,133.4,133.43,133.32,133.42,4013.0,105.8509,105.8747,105.7874,105.8668,4013.0
2021-06-07 11:35:00,133.4,133.5,133.27,133.28,11530.0,105.8509,105.9302,105.7477,105.7557,11530.0
2021-06-07 11:40:00,133.26,133.48,133.26,133.44,12317.0,105.7398,105.9144,105.7398,105.8826,12317.0
2021-06-07 11:45:00,133.45,133.55,133.39,133.39,21540.0,105.8906,105.9699,105.843,105.843,21540.0
2021-06-07 11:50:00,133.4,133.53,133.27,133.5,28576.0,105.8509,105.954,105.7477,105.9302,28576.0
2021-06-07 11:55:00,133.49,133.57,133.44,133.5,15565.0,105.9223,105.9858,105.8826,105.9302,15565.0
2021-06-07 12:00:00,133.53,133.55,133.47,133.52,10038.0,105.954,105.9699,105.9064,105.9461,10038.0
2021-06-07 12:05:00,133.52,133.59,133.47,133.51,21527.0,105.9461,106.0017,105.9064,105.9382,21527.0
2021-06-07 12:10:00,133.51,133.54,133.44,133.47,11460.0,105.9382,105.962,105.8826,105.9064,11460.0
2021-06-07 12:15:00,133.49,133.58,133.47,133.58,22346.0,105.9223,105.9937,105.9064,105.9937,22346.0
2021-06-07 12:20:00,133.62,133.82,133.62,133.81,5138.0,106.0255,106.1842,106.0255,106.1762,5138.0
2021-06-07 12:25:00,133.82,133.82,133.73,133.76,7776.0,106.1842,106.1842,106.1127,106.1365,7776.0
2021-06-07 12:30:00,133.76,134.02,133.73,134.02,11534.0,106.1365,106.3429,106.1127,106.3429,11534.0
2021-06-07 12:35:00,133.96,134.02,133.87,133.9,8823.0,106.2952,106.3429,106.2238,106.2476,8823.0
2021-06-07 12:40:00,133.92,134.12,133.92,133.97,6390.0,106.2635,106.4222,106.2635,106.3032,6390.0
2021-06-07 12:45:00,133.96,134.05,133.96,133.98,6492.0,106.2952,106.3667,106.2952,106.3111,6492.0
2021-06-07 12:50:00,134.0,134.18,133.98,134.13,4899.0,106.327,106.4698,106.3111,106.4301,4899.0
2021-06-07 12:55:00,134.13,134.24,134.12,134.24,9068.0,106.4301,106.5174,106.4222,106.5174,9068.0
2021-06-07 13:00:00,134.21,134.21,134.05,134.05,7183.0,106.4936,106.4936,106.3667,106.3667,7183.0
2021-06-07 13:05:00,134.03,134.06,133.89,133.97,9771.0,106.3508,106.3746,106.2397,106.3032,9771.0
2021-06-07 13:10:00,134.01,134.02,133.69,133.8,18434.0,106.3349,106.3429,106.081,106.1683,18434.0
2021-06-07 13:15:00,133.82,133.9,133.79,133.81,9909.0,106.1842,106.2476,106.1604,106.1762,9909.0
2021-06-07 13:20:00,133.86,133.89,133.63,133.64,9692.0,106.2159,106.2397,106.0334,106.0413,9692.0
2021-06-07 13:25:00,133.7,133.77,133.61,133.66,7027.0,106.0889,106.1445,106.0175,106.0572,7027.0
2021-06-07 13:30:00,133.71,133.74,133.56,133.61,8993.0,106.0969,106.1207,105.9779,106.0175,8993.0
2021-06-07 13:35:00,133.62,133.75,133.59,133.59,5726.0,106.0255,106.1286,106.0017,106.0017,5726.0
2021-06-07 13:40:00,133.62,133.65,133.59,133.64,4387.0,106.0255,106.0493,106.0017,106.0413,4387.0
2021-06-07 13:45:00,133.67,133.74,133.61,133.67,6353.0,106.0651,106.1207,106.0175,106.0651,6353.0
2021-06-07 13:50:00,133.65,133.79,133.65,133.7,7639.0,106.0493,106.1604,106.0493,106.0889,7639.0
2021-06-07 13:55:00,133.68,133.7,133.54,133.6,6871.0,106.0731,106.0889,105.962,106.0096,6871.0
2021-06-07 14:00:00,133.53,133.65,133.52,133.62,9087.0,105.954,106.0493,105.9461,106.0255,9087.0
2021-06-07 14:05:00,133.59,133.72,133.59,133.68,6533.0,106.0017,106.1048,106.0017,106.0731,6533.0
2021-06-07 14:10:00,133.69,133.9,133.66,133.89,10126.0,106.081,106.2476,106.0572,106.2397,10126.0
2021-06-07 14:15:00,133.9,133.95,133.8,133.8,5219.0,106.2476,106.2873,106.1683,106.1683,5219.0
2021-06-07 14:20:00,133.81,133.97,133.79,133.81,5383.0,106.1762,106.3032,106.1604,106.1762,5383.0
2021-06-07 14:25:00,133.84,133.95,133.81,133.89,6278.0,106.2,106.2873,106.1762,106.2397,6278.0
2021-06-07 14:30:00,133.92,133.94,133.82,133.93,7804.0,106.2635,106.2794,106.1842,106.2714,7804.0
2021-06-07 14:35:00,133.93,134.08,133.91,134.08,7002.0,106.2714,106.3905,106.2556,106.3905,7002.0
2021-06-07 14:40:00,134.06,134.06,133.93,133.99,5636.0,106.3746,106.3746,106.2714,106.319,5636.0
2021-06-07 14:45:00,134.0,134.06,133.86,133.86,11593.0,106.327,106.3746,106.2159,106.2159,11593.0
2021-06-07 14:50:00,133.87,133.98,133.82,133.95,9357.0,106.2238,106.3111,106.1842,106.2873,9357.0
2021-06-07 14:55:00,133.95,133.97,133.72,133.77,9596.0,106.2873,106.3032,106.1048,106.1445,9596.0
2021-06-07 15:00:00,133.78,134.06,133.76,134.06,13713.0,106.1524,106.3746,106.1365,106.3746,13713.0
2021-06-07 15:05:00,134.08,134.18,134.04,134.14,10852.0,106.3905,106.4698,106.3587,106.4381,10852.0
2021-06-07 15:10:00,134.12,134.25,134.07,134.17,8556.0,106.4222,106.5254,106.3825,106.4619,8556.0
2021-06-07 15:15:00,134.16,134.23,134.04,134.19,8805.0,106.4539,106.5095,106.3587,106.4777,8805.0
2021-06-07 15:20:00,134.21,134.21,133.95,133.95,15074.0,106.4936,106.4936,106.2873,106.2873,15074.0
2021-06-07 15:25:00,133.98,134.02,133.88,133.98,9922.0,106.3111,106.3429,106.2318,106.3111,9922.0
2021-06-07 15:30:00,134.01,134.13,133.89,133.89,11655.0,106.3349,106.4301,106.2397,106.2397,11655.0
2021-06-07 15:35:00,133.85,133.93,133.76,133.91,12233.0,106.208,106.2714,106.1365,106.2556,12233.0
2021-06-07 15:40:00,133.92,134.12,133.89,134.05,16006.0,106.2635,106.4222,106.2397,106.3667,16006.0
2021-06-07 15:45:00,134.03,134.05,133.83,133.83,24706.0,106.3508,106.3667,106.1921,106.1921,24706.0
2021-06-07 15:50:00,133.85,134.0,133.82,133.84,23866.0,106.208,106.327,106.1842,106.2,23866.0
2021-06-07 15:55:00,133.86,134.1,133.71,133.99,153370.0,106.2159,106.4063,106.0969,106.319,153370.0
2021-06-08 09:30:00,134.61,135.0,134.05,134.29,88871.0,106.811,107.1205,106.3667,106.5571,88871.0
2021-06-08 09:35:00,134.27,134.47,134.13,134.38,18466.0,106.5412,106.6999,106.4301,106.6285,18466.0
2021-06-08 09:40:00,134.36,135.02,134.28,134.98,16164.0,106.6126,107.1363,106.5492,107.1046,16164.0
2021-06-08 09:45:00,134.91,135.0,134.68,134.79,19733.0,107.0491,107.1205,106.8666,106.9538,19733.0
2021-06-08 09:50:00,134.79,134.96,134.55,134.89,6912.0,106.9538,107.0887,106.7634,107.0332,6912.0
2021-06-08 09:55:00,134.85,135.12,134.85,135.05,29118.0,107.0014,107.2157,107.0014,107.1601,29118.0
2021-06-08 10:00:00,135.07,135.24,135.0,135.03,36594.0,107.176,107.3109,107.1205,107.1443,36594.0
2021-06-08 10:05:00,135.07,135.13,134.91,135.06,19346.0,107.176,107.2236,107.0491,107.1681,19346.0
2021-06-08 10:10:00,135.06,135.32,135.05,135.23,62508.0,107.1681,107.3744,107.1601,107.303,62508.0
2021-06-08 10:15:00,135.21,135.27,135.12,135.24,13807.0,107.2871,107.3347,107.2157,107.3109,13807.0
2021-06-08 10:20:00,135.23,135.37,135.19,135.22,25091.0,107.303,107.4141,107.2712,107.295,25091.0
2021-06-08 10:25:00,135.23,135.34,135.12,135.23,21592.0,107.303,107.3903,107.2157,107.303,21592.0
2021-06-08 10:30:00,135.22,135.28,135.07,135.16,10269.0,107.295,107.3426,107.176,107.2474,10269.0
2021-06-08 10:35:00,135.19,135.31,135.14,135.16,35443.0,107.2712,107.3664,107.2316,107.2474,35443.0
2021-06-08 10:40:00,135.16,135.25,135.1,135.21,8471.0,107.2474,107.3188,107.1998,107.2871,8471.0
2021-06-08 10:45:00,135.23,135.34,135.12,135.14,46917.0,107.303,107.3903,107.2157,107.2316,46917.0
2021-06-08 10:50:00,135.16,135.25,135.12,135.23,15870.0,107.2474,107.3188,107.2157,107.303,15870.0
2021-06-08 10:55:00,135.25,135.25,135.16,135.18,10499.0,107.3188,107.3188,107.2474,107.2633,10499.0
2021-06-08 11:00:00,135.2,135.24,135.12,135.24,5523.0,107.2792,107.3109,107.2157,107.3109,5523.0
2021-06-08 11:05:00,135.24,135.24,135.09,135.15,13856.0,107.3109,107.3109,107.1919,107.2395,13856.0
2021-06-08 11:10:00,135.14,135.14,134.6,134.62,30522.0,107.2316,107.2316,106.8031,106.8189,30522.0
2021-06-08 11:15:00,134.55,134.58,134.25,134.28,11479.0,106.7634,106.7872,106.5254,106.5492,11479.0
2021-06-08 11:20:00,134.27,134.36,133.95,133.95,15436.0,106.5412,106.6126,106.2873,106.2873,15436.0
2021-06-08 11:25:00,133.95,134.37,133.89,134.27,15141.0,106.2873,106.6206,106.2397,106.5412,15141.0
2021-06-08 11:30:00,134.23,134.58,134.23,134.55,8464.0,106.5095,106.7872,106.5095,106.7634,8464.0
2021-06-08 11:35:00,134.47,134.56,134.36,134.37,6336.0,106.6999,106.7713,106.6126,106.6206,6336.0
2021-06-08 11:40:00,134.31,134.5,134.26,134.47,5308.0,106.573,106.7237,106.5333,106.6999,5308.0
2021-06-08 11:45:00,134.48,134.73,134.48,134.72,2686.0,106.7079,106.9062,106.7079,106.8983,2686.0
2021-06-08 11:50:00,134.65,134.66,134.45,134.6,6232.0,106.8427,106.8507,106.6841,106.8031,6232.0
2021-06-08 11:55:00,134.61,134.91,134.61,134.91,8071.0,106.811,107.0491,106.811,107.0491,8071.0
2021-06-08 12:00:00,134.88,135.11,134.88,135.0,21972.0,107.0253,107.2078,107.0253,107.1205,21972.0
2021-06-08 12:05:00,135.02,135.12,134.99,135.08,9979.0,107.1363,107.2157,107.1125,107.1839,9979.0
2021-06-08 12:10:00,135.07,135.14,134.99,135.11,8661.0,107.176,107.2316,107.1125,107.2078,8661.0
2021-06-08 12:15:00,135.1,135.12,134.96,135.12,12499.0,107.1998,107.2157,107.0887,107.2157,12499.0
2021-06-08 12:20:00,135.12,135.18,135.0,135.03,8141.0,107.2157,107.2633,107.1205,107.1443,8141.0
2021-06-08 12:25:00,135.03,135.25,135.02,135.22,8055.0,107.1443,107.3188,107.1363,107.295,8055.0
2021-06-08 12:30:00,135.2,135.3,135.17,135.27,13665.0,107.2792,107.3585,107.2554,107.3347,13665.0
2021-06-08 12:35:00,135.28,135.28,135.18,135.23,14514.0,107.3426,107.3426,107.2633,107.303,14514.0
2021-06-08 12:40:00,135.24,135.94,135.23,135.8,233070.0,107.3109,107.8663,107.303,107.7553,233070.0
2021-06-08 12:45:00,135.85,136.4,135.81,136.4,274070.0,107.7949,108.2313,107.7632,108.2313,274070.0
2021-06-08 12:50:00,136.4,136.53,136.26,136.29,57188.0,108.2313,108.3345,108.1203,108.1441,57188.0
2021-06-08 12:55:00,136.3,136.33,136.04,136.21,19027.0,108.152,108.1758,107.9457,108.0806,19027.0
2021-06-08 13:00:00,136.19,136.23,136.01,136.07,12240.0,108.0647,108.0965,107.9219,107.9695,12240.0
2021-06-08 13:05:00,136.1,136.27,136.01,136.22,19822.0,107.9933,108.1282,107.9219,108.0885,19822.0
2021-06-08 13:10:00,136.23,136.39,136.21,136.24,13522.0,108.0965,108.2234,108.0806,108.1044,13522.0
2021-06-08 13:15:00,136.26,136.52,136.26,136.5,10800.0,108.1203,108.3266,108.1203,108.3107,10800.0
2021-06-08 13:20:00,136.5,136.51,136.35,136.39,36771.0,108.3107,108.3186,108.1917,108.2234,36771.0
2021-06-08 13:25:00,136.39,136.45,136.27,136.29,12759.0,108.2234,108.271,108.1282,108.1441,12759.0
2021-06-08 13:30:00,136.28,136.43,136.24,136.34,20839.0,108.1361,108.2552,108.1044,108.1837,20839.0
2021-06-08 13:35:00,136.34,136.51,136.28,136.42,11140.0,108.1837,108.3186,108.1361,108.2472,11140.0
2021-06-08 13:40:00,136.41,136.55,136.36,136.54,12586.0,108.2393,108.3504,108.1996,108.3424,12586.0
2021-06-08 13:45:00,136.5,136.7,136.45,136.55,29204.0,108.3107,108.4694,108.271,108.3504,29204.0
2021-06-08 13:50:00,136.52,136.52,136.23,136.27,12313.0,108.3266,108.3266,108.0965,108.1282,12313.0
2021-06-08 13:55:00,136.3,136.35,136.25,136.32,6745.0,108.152,108.1917,108.1123,108.1679,6745.0
2021-06-08 14:00:00,136.33,136.35,136.15,136.31,12762.0,108.1758,108.1917,108.033,108.1599,12762.0
2021-06-08 14:05:00,136.31,136.35,136.22,136.3,6418.0,108.1599,108.1917,108.0885,108.152,6418.0
2021-06-08 14:10:00,136.35,136.35,136.24,136.3,8004.0,108.1917,108.1917,108.1044,108.152,8004.0
2021-06-08 14:15:00,136.29,136.29,136.08,136.09,10734.0,108.1441,108.1441,107.9774,107.9854,10734.0
2021-06-08 14:20:00,136.1,136.19,136.03,136.13,7948.0,107.9933,108.0647,107.9378,108.0171,7948.0
2021-06-08 14:25:00,136.15,136.26,136.13,136.23,6706.0,108.033,108.1203,108.0171,108.0965,6706.0
2021-06-08 14:30:00,136.22,136.24,136.01,136.07,13678.0,108.0885,108.1044,107.9219,107.9695,13678.0
2021-06-08 14:35:00,136.09,136.15,136.04,136.07,21345.0,107.9854,108.033,107.9457,107.9695,21345.0
2021-06-08 14:40:00,136.05,136.09,135.97,135.99,13000.0,107.9536,107.9854,107.8901,107.906,13000.0
2021-06-08 14:45:00,135.96,136.21,135.94,136.19,10181.0,107.8822,108.0806,107.8663,108.0647,10181.0
2021-06-08 14:50:00,136.17,136.3,136.12,136.28,15758.0,108.0488,108.152,108.0092,108.1361,15758.0
2021-06-08 14:55:00,136.29,136.35,136.25,136.25,5877.0,108.1441,108.1917,108.1123,108.1123,5877.0
2021-06-08 15:00:00,136.24,136.37,136.23,136.35,10038.0,108.1044,108.2075,108.0965,108.1917,10038.0
2021-06-08 15:05:00,136.32,136.36,136.16,136.28,16816.0,108.1679,108.1996,108.0409,108.1361,16816.0
2021-06-08 15:10:00,136.25,136.34,136.24,136.26,12457.0,108.1123,108.1837,108.1044,108.1203,12457.0
2021-06-08 15:15:00,136.2,136.21,136.09,136.13,21544.0,108.0727,108.0806,107.9854,108.0171,21544.0
2021-06-08 15:20:00,136.14,136.21,136.1,136.14,9058.0,108.025,108.0806,107.9933,108.025,9058.0
2021-06-08 15:25:00,136.13,136.17,136.09,136.16,8858.0,108.0171,108.0488,107.9854,108.0409,8858.0
2021-06-08 15:30:00,136.12,136.17,136.05,136.05,18806.0,108.0092,108.0488,107.9536,107.9536,18806.0
2021-06-08 15:35:00,136.06,136.13,135.87,136.1,32747.0,107.9616,108.0171,107.8108,107.9933,32747.0
2021-06-08 15:40:00,136.1,136.1,135.89,135.97,23884.0,107.9933,107.9933,107.8267,107.8901,23884.0
2021-06-08 15:45:00,135.95,135.97,135.74,135.78,30529.0,107.8743,107.8901,107.7076,107.7394,30529.0
2021-06-08 15:50:00,135.81,135.9,135.76,135.83,29662.0,107.7632,107.8346,107.7235,107.7791,29662.0
2021-06-08 15:55:00,135.82,135.82,135.62,135.69,58976.0,107.7711,107.7711,107.6124,107.668,58976.0
2021-06-09 09:30:00,136.41,136.63,136.0,136.23,44476.0,108.2393,108.4138,107.914,108.0965,44476.0
2021-06-09 09:35:00,136.39,136.51,135.95,136.29,19321.0,108.2234,108.3186,107.8743,108.1441,19321.0
2021-06-09 09:40:00,136.31,136.34,135.88,136.06,26606.0,108.1599,108.1837,107.8187,107.9616,26606.0
2021-06-09 09:45:00,136.13,136.22,135.77,135.77,19656.0,108.0171,108.0885,107.7315,107.7315,19656.0
2021-06-09 09:50:00,135.77,135.89,135.6,135.62,13367.0,107.7315,107.8267,107.5966,107.6124,13367.0
2021-06-09 09:55:00,135.64,135.83,135.57,135.75,14375.0,107.6283,107.7791,107.5728,107.7156,14375.0
2021-06-09 10:00:00,135.82,136.17,135.82,136.17,9698.0,107.7711,108.0488,107.7711,108.0488,9698.0
2021-06-09 10:05:00,136.13,136.46,136.13,136.43,25028.0,108.0171,108.279,108.0171,108.2552,25028.0
2021-06-09 10:10:00,136.46,136.53,136.13,136.21,13476.0,108.279,108.3345,108.0171,108.0806,13476.0
2021-06-09 10:15:00,136.19,136.19,135.64,135.72,18796.0,108.0647,108.0647,107.6283,107.6918,18796.0
2021-06-09 10:20:00,135.65,136.1,135.59,136.01,27576.0,107.6362,107.9933,107.5886,107.9219,27576.0
2021-06-09 10:25:00,136.02,136.34,136.02,136.22,10506.0,107.9298,108.1837,107.9298,108.0885,10506.0
2021-06-09 10:30:00,136.26,136.3,136.11,136.27,15953.0,108.1203,108.152,108.0012,108.1282,15953.0
2021-06-09 10:35:00,136.25,136.45,136.05,136.06,23720.0,108.1123,108.271,107.9536,107.9616,23720.0
2021-06-09 10:40:00,136.04,136.15,135.86,136.0,15022.0,107.9457,108.033,107.8029,107.914,15022.0
2021-06-09 10:45:00,136.01,136.11,135.84,135.84,3759.0,107.9219,108.0012,107.787,107.787,3759.0
2021-06-09 10:50:00,135.88,135.93,135.77,135.83,8141.0,107.8187,107.8584,107.7315,107.7791,8141.0
2021-06-09 10:55:00,135.83,135.98,135.8,135.98,6097.0,107.7791,107.8981,107.7553,107.8981,6097.0
2021-06-09 11:00:00,135.96,136.13,135.96,136.01,18910.0,107.8822,108.0171,107.8822,107.9219,18910.0
2021-06-09 11:05:00,136.01,136.12,135.91,136.1,17710.0,107.9219,108.0092,107.8425,107.9933,17710.0
2021-06-09 11:10:00,136.1,136.33,136.07,136.15,16131.0,107.9933,108.1758,107.9695,108.033,16131.0
2021-06-09 11:15:00,136.16,136.24,135.98,136.24,9366.0,108.0409,108.1044,107.8981,108.1044,9366.0
2021-06-09 11:20:00,136.31,136.32,136.2,136.21,8012.0,108.1599,108.1679,108.0727,108.0806,8012.0
2021-06-09 11:25:00,136.17,136.18,135.92,135.97,7993.0,108.0488,108.0568,107.8505,107.8901,7993.0
2021-06-09 11:30:00,135.97,135.98,135.82,135.89,14420.0,107.8901,107.8981,107.7711,107.8267,14420.0
2021-06-09 11:35:00,135.88,135.94,135.82,135.89,7480.0,107.8187,107.8663,107.7711,107.8267,7480.0
2021-06-09 11:40:00,135.86,135.92,135.79,135.87,15078.0,107.8029,107.8505,107.7473,107.8108,15078.0
2021-06-09 11:45:00,135.9,136.0,135.9,135.95,7630.0,107.8346,107.914,107.8346,107.8743,7630.0
2021-06-09 11:50:00,135.9,135.98,135.7,135.7,9550.0,107.8346,107.8981,107.6759,107.6759,9550.0
2021-06-09 11:55:00,135.68,135.73,135.48,135.71,14949.0,107.66,107.6997,107.5013,107.6838,14949.0
2021-06-09 12:00:00,135.71,135.88,135.71,135.78,3524.0,107.6838,107.8187,107.6838,107.7394,3524.0
2021-06-09 12:05:00,135.81,135.88,135.77,135.87,4661.0,107.7632,107.8187,107.7315,107.8108,4661.0
2021-06-09 12:10:00,135.85,135.96,135.84,135.96,5317.0,107.7949,107.8822,107.787,107.8822,5317.0
2021-06-09 12:15:00,135.96,135.96,135.68,135.69,6009.0,107.8822,107.8822,107.66,107.668,6009.0
2021-06-09 12:20:00,135.69,135.81,135.69,135.77,8879.0,107.668,107.7632,107.668,107.7315,8879.0
2021-06-09 12:25:00,135.76,135.87,135.62,135.67,28822.0,107.7235,107.8108,107.6124,107.6521,28822.0
2021-06-09 12:30:00,135.69,135.7,135.44,135.5,13806.0,107.668,107.6759,107.4696,107.5172,13806.0
2021-06-09 12:35:00,135.45,135.7,135.42,135.64,12719.0,107.4775,107.6759,107.4537,107.6283,12719.0
2021-06-09 12:40:00,135.62,135.76,135.59,135.7,6617.0,107.6124,107.7235,107.5886,107.6759,6617.0
2021-06-09 12:45:00,135.67,135.67,135.45,135.49,9494.0,107.6521,107.6521,107.4775,107.5093,9494.0
2021-06-09 12:50:00,135.5,135.52,135.4,135.43,6421.0,107.5172,107.5331,107.4379,107.4617,6421.0
2021-06-09 12:55:00,135.43,135.51,135.38,135.38,9830.0,107.4617,107.5251,107.422,107.422,9830.0
2021-06-09 13:00:00,135.43,135.49,135.41,135.46,3784.0,107.4617,107.5093,107.4458,107.4855,3784.0
2021-06-09 13:05:00,135.46,135.47,135.4,135.45,5566.0,107.4855,107.4934,107.4379,107.4775,5566.0
2021-06-09 13:10:00,135.46,135.54,135.31,135.47,23408.0,107.4855,107.549,107.3664,107.4934,23408.0
2021-06-09 13:15:00,135.47,135.59,135.44,135.5,12410.0,107.4934,107.5886,107.4696,107.5172,12410.0
2021-06-09 13:20:00,135.51,135.53,135.46,135.47,13260.0,107.5251,107.541,107.4855,107.4934,13260.0
2021-06-09 13:25:00,135.46,135.62,135.39,135.62,25951.0,107.4855,107.6124,107.4299,107.6124,25951.0
2021-06-09 13:30:00,135.6,135.67,135.52,135.56,8160.0,107.5966,107.6521,107.5331,107.5648,8160.0
2021-06-09 13:35:00,135.61,135.78,135.53,135.58,16066.0,107.6045,107.7394,107.541,107.5807,16066.0
2021-06-09 13:40:00,135.6,135.62,135.46,135.62,5869.0,107.5966,107.6124,107.4855,107.6124,5869.0
2021-06-09 13:45:00,135.62,136.0,135.62,135.99,31950.0,107.6124,107.914,107.6124,107.906,31950.0
2021-06-09 13:50:00,135.98,136.0,135.87,135.95,15098.0,107.8981,107.914,107.8108,107.8743,15098.0
2021-06-09 13:55:00,135.98,135.98,135.5,135.78,33716.0,107.8981,107.8981,107.5172,107.7394,33716.0
2021-06-09 14:00:00,135.8,135.98,135.79,135.91,8096.0,107.7553,107.8981,107.7473,107.8425,8096.0
2021-06-09 14:05:00,136.0,136.08,135.97,136.07,12740.0,107.914,107.9774,107.8901,107.9695,12740.0
2021-06-09 14:10:00,136.07,136.16,136.04,136.09,8029.0,107.9695,108.0409,107.9457,107.9854,8029.0
2021-06-09 14:15:00,136.07,136.09,135.97,135.98,10348.0,107.9695,107.9854,107.8901,107.8981,10348.0
2021-06-09 14:20:00,135.97,135.99,135.79,135.99,35824.0,107.8901,107.906,107.7473,107.906,35824.0
2021-06-09 14:25:00,135.99,136.06,135.94,136.0,7664.0,107.906,107.9616,107.8663,107.914,7664.0
2021-06-09 14:30:00,135.97,136.05,135.92,136.01,10918.0,107.8901,107.9536,107.8505,107.9219,10918.0
2021-06-09 14:35:00,136.03,136.05,135.89,135.93,3978.0,107.9378,107.9536,107.8267,107.8584,3978.0
2021-06-09 14:40:00,135.94,135.98,135.93,135.96,7552.0,107.8663,107.8981,107.8584,107.8822,7552.0
2021-06-09 14:45:00,135.98,135.98,135.74,135.76,11578.0,107.8981,107.8981,107.7076,107.7235,11578.0
2021-06-09 14:50:00,135.8,136.07,135.79,136.06,14844.0,107.7553,107.9695,107.7473,107.9616,14844.0
2021-06-09 14:55:00,136.04,136.18,136.04,136.16,12454.0,107.9457,108.0568,107.9457,108.0409,12454.0
2021-06-09 15:00:00,136.15,136.28,136.15,136.25,15352.0,108.033,108.1361,108.033,108.1123,15352.0
2021-06-09 15:05:00,136.24,136.37,136.22,136.25,14152.0,108.1044,108.2075,108.0885,108.1123,14152.0
2021-06-09 15:10:00,136.25,136.34,136.2,136.2,40965.0,108.1123,108.1837,108.0727,108.0727,40965.0
2021-06-09 15:15:00,136.17,136.2,136.07,136.07,18493.0,108.0488,108.0727,107.9695,107.9695,18493.0
2021-06-09 15:20:00,136.1,136.12,135.84,135.87,11198.0,107.9933,108.0092,107.787,107.8108,11198.0
2021-06-09 15:25:00,135.88,135.9,135.67,135.67,18845.0,107.8187,107.8346,107.6521,107.6521,18845.0
2021-06-09 15:30:00,135.67,136.02,135.57,136.02,17082.0,107.6521,107.9298,107.5728,107.9298,17082.0
2021-06-09 15:35:00,136.03,136.05,135.81,135.91,23569.0,107.9378,107.9536,107.7632,107.8425,23569.0
2021-06-09 15:40:00,135.91,135.94,135.72,135.83,29273.0,107.8425,107.8663,107.6918,107.7791,29273.0
2021-06-09 15:45:00,135.81,135.95,135.79,135.81,34108.0,107.7632,107.8743,107.7473,107.7632,34108.0
2021-06-09 15:50:00,135.82,135.99,135.82,135.87,28959.0,107.7711,107.906,107.7711,107.8108,28959.0
2021-06-09 15:55:00,135.87,135.89,135.55,135.77,100692.0,107.8108,107.8267,107.5569,107.7315,100692.0
2021-06-10 09:30:00,135.76,136.02,135.6,135.78,37067.0,107.7235,107.9298,107.5966,107.7394,37067.0
2021-06-10 09:35:00,135.66,136.57,135.65,136.18,44840.0,107.6442,108.3662,107.6362,108.0568,44840.0
2021-06-10 09:40:00,136.15,136.21,135.52,135.66,20807.0,108.033,108.0806,107.5331,107.6442,20807.0
2021-06-10 09:45:00,135.67,135.7,135.12,135.18,25380.0,107.6521,107.6759,107.2157,107.2633,25380.0
2021-06-10 09:50:00,135.13,135.2,134.85,134.98,22412.0,107.2236,107.2792,107.0014,107.1046,22412.0
2021-06-10 09:55:00,134.96,134.97,134.66,134.66,24090.0,107.0887,107.0967,106.8507,106.8507,24090.0
2021-06-10 10:00:00,134.71,134.89,134.39,134.63,81621.0,106.8904,107.0332,106.6364,106.8269,81621.0
2021-06-10 10:05:00,134.57,134.71,134.52,134.61,26372.0,106.7793,106.8904,106.7396,106.811,26372.0
2021-06-10 10:10:00,134.56,134.7,134.24,134.59,28967.0,106.7713,106.8824,106.5174,106.7951,28967.0
2021-06-10 10:15:00,134.53,134.66,134.2,134.2,12949.0,106.7475,106.8507,106.4857,106.4857,12949.0
2021-06-10 10:20:00,134.2,134.24,133.67,133.81,36801.0,106.4857,106.5174,106.0651,106.1762,36801.0
2021-06-10 10:25:00,133.8,133.99,133.77,133.88,7734.0,106.1683,106.319,106.1445,106.2318,7734.0
2021-06-10 10:30:00,133.9,133.98,133.6,133.7,29435.0,106.2476,106.3111,106.0096,106.0889,29435.0
2021-06-10 10:35:00,133.7,133.81,133.25,133.25,16280.0,106.0889,106.1762,105.7319,105.7319,16280.0
2021-06-10 10:40:00,133.21,133.31,133.04,133.08,10248.0,105.7001,105.7795,105.5652,105.597,10248.0
2021-06-10 10:45:00,133.11,133.12,132.76,132.83,32247.0,105.6208,105.6287,105.3431,105.3986,32247.0
2021-06-10 10:50:00,132.84,133.14,132.76,133.0,19527.0,105.4065,105.6446,105.3431,105.5335,19527.0
2021-06-10 10:55:00,132.98,133.34,132.76,133.21,16177.0,105.5176,105.8033,105.3431,105.7001,16177.0
2021-06-10 11:00:00,133.26,133.49,133.12,133.28,18708.0,105.7398,105.9223,105.6287,105.7557,18708.0
2021-06-10 11:05:00,133.27,133.55,133.14,133.43,7351.0,105.7477,105.9699,105.6446,105.8747,7351.0
2021-06-10 11:10:00,133.42,133.42,133.18,133.18,9447.0,105.8668,105.8668,105.6763,105.6763,9447.0
2021-06-10 11:15:00,133.18,133.52,133.17,133.39,32377.0,105.6763,105.9461,105.6684,105.843,32377.0
2021-06-10 11:20:00,133.35,133.45,133.27,133.28,33460.0,105.8112,105.8906,105.7477,105.7557,33460.0
2021-06-10 11:25:00,133.23,133.36,133.14,133.36,5441.0,105.716,105.8192,105.6446,105.8192,5441.0
2021-06-10 11:30:00,133.39,133.39,133.25,133.26,5344.0,105.843,105.843,105.7319,105.7398,5344.0
2021-06-10 11:35:00,133.3,133.31,132.94,132.95,12444.0,105.7715,105.7795,105.4859,105.4938,12444.0
2021-06-10 11:40:00,132.97,133.01,132.79,132.97,17195.0,105.5097,105.5414,105.3669,105.5097,17195.0
2021-06-10 11:45:00,133.0,133.09,132.99,133.04,4059.0,105.5335,105.6049,105.5256,105.5652,4059.0
2021-06-10 11:50:00,133.07,133.14,132.96,132.96,21097.0,105.589,105.6446,105.5018,105.5018,21097.0
2021-06-10 11:55:00,132.95,133.04,132.95,133.03,5145.0,105.4938,105.5652,105.4938,105.5573,5145.0
2021-06-10 12:00:00,133.03,133.05,132.92,132.97,12613.0,105.5573,105.5732,105.47,105.5097,12613.0
2021-06-10 12:05:00,132.97,133.03,132.71,132.8,15704.0,105.5097,105.5573,105.3034,105.3748,15704.0
2021-06-10 12:10:00,132.77,132.9,132.7,132.83,48888.0,105.351,105.4542,105.2955,105.3986,48888.0
2021-06-10 12:15:00,132.9,133.04,132.9,133.01,16318.0,105.4542,105.5652,105.4542,105.5414,16318.0
2021-06-10 12:20:00,132.98,133.06,132.95,133.03,8187.0,105.5176,105.5811,105.4938,105.5573,8187.0
2021-06-10 12:25:00,133.04,133.13,133.01,133.04,25588.0,105.5652,105.6367,105.5414,105.5652,25588.0
2021-06-10 12:30:00,133.11,133.28,133.11,133.28,9280.0,105.6208,105.7557,105.6208,105.7557,9280.0
2021-06-10 12:35:00,133.3,133.46,133.23,133.46,4320.0,105.7715,105.8985,105.716,105.8985,4320.0
2021-06-10 12:40:00,133.42,133.58,133.39,133.58,6785.0,105.8668,105.9937,105.843,105.9937,6785.0
2021-06-10 12:45:00,133.55,133.79,133.54,133.79,12557.0,105.9699,106.1604,105.962,106.1604,12557.0
2021-06-10 12:50:00,133.79,133.85,133.74,133.81,6141.0,106.1604,106.208,106.1207,106.1762,6141.0
2021-06-10 12:55:00,133.8,133.8,133.59,133.76,6219.0,106.1683,106.1683,106.0017,106.1365,6219.0
2021-06-10 13:00:00,133.74,134.06,133.74,134.06,8674.0,106.1207,106.3746,106.1207,106.3746,8674.0
2021-06-10 13:05:00,134.09,134.13,133.97,134.08,8146.0,106.3984,106.4301,106.3032,106.3905,8146.0
2021-06-10 13:10:00,134.13,134.2,134.07,134.11,5321.0,106.4301,106.4857,106.3825,106.4143,5321.0
2021-06-10 13:15:00,134.11,134.15,134.03,134.14,9994.0,106.4143,106.446,106.3508,106.4381,9994.0
2021-06-10 13:20:00,134.14,134.24,134.07,134.12,4785.0,106.4381,106.5174,106.3825,106.4222,4785.0
2021-06-10 13:25:00,134.13,134.14,133.95,134.0,5360.0,106.4301,106.4381,106.2873,106.327,5360.0
2021-06-10 13:30:00,133.99,134.01,133.93,134.0,3969.0,106.319,106.3349,106.2714,106.327,3969.0
2021-06-10 13:35:00,134.01,134.24,134.01,134.24,10682.0,106.3349,106.5174,106.3349,106.5174,10682.0
2021-06-10 13:40:00,134.24,134.27,134.05,134.07,3749.0,106.5174,106.5412,106.3667,106.3825,3749.0
2021-06-10 13:45:00,134.06,134.23,134.05,134.23,10020.0,106.3746,106.5095,106.3667,106.5095,10020.0
2021-06-10 13:50:00,134.27,134.49,134.24,134.47,22881.0,106.5412,106.7158,106.5174,106.6999,22881.0
2021-06-10 13:55:00,134.44,134.62,134.43,134.43,34675.0,106.6761,106.8189,106.6682,106.6682,34675.0
2021-06-10 14:00:00,134.43,134.43,134.31,134.37,10221.0,106.6682,106.6682,106.573,106.6206,10221.0
2021-06-10 14:05:00,134.4,134.8,134.37,134.8,18840.0,106.6444,106.9618,106.6206,106.9618,18840.0
2021-06-10 14:10:00,134.76,135.02,134.75,135.0,45176.0,106.93,107.1363,106.9221,107.1205,45176.0
2021-06-10 14:15:00,134.99,135.02,134.69,134.73,4830.0,107.1125,107.1363,106.8745,106.9062,4830.0
2021-06-10 14:20:00,134.72,135.12,134.72,135.11,56075.0,106.8983,107.2157,106.8983,107.2078,56075.0
2021-06-10 14:25:00,135.02,135.07,134.7,134.76,11878.0,107.1363,107.176,106.8824,106.93,11878.0
2021-06-10 14:30:00,134.79,135.14,134.78,134.97,32375.0,106.9538,107.2316,106.9459,107.0967,32375.0
2021-06-10 14:35:00,134.95,135.2,134.9,135.11,32786.0,107.0808,107.2792,107.0411,107.2078,32786.0
2021-06-10 14:40:00,135.09,135.37,135.05,135.3,14122.0,107.1919,107.4141,107.1601,107.3585,14122.0
2021-06-10 14:45:00,135.28,135.28,135.02,135.07,7057.0,107.3426,107.3426,107.1363,107.176,7057.0
2021-06-10 14:50:00,135.05,135.23,135.03,135.1,10054.0,107.1601,107.303,107.1443,107.1998,10054.0
2021-06-10 14:55:00,135.09,135.24,135.08,135.08,7691.0,107.1919,107.3109,107.1839,107.1839,7691.0
2021-06-10 15:00:00,135.1,135.14,135.02,135.04,7807.0,107.1998,107.2316,107.1363,107.1522,7807.0
2021-06-10 15:05:00,135.04,135.05,134.96,135.01,6784.0,107.1522,107.1601,107.0887,107.1284,6784.0
2021-06-10 15:10:00,135.02,135.06,134.79,134.81,5519.0,107.1363,107.1681,106.9538,106.9697,5519.0
2021-06-10 15:15:00,134.87,134.87,134.69,134.71,7839.0,107.0173,107.0173,106.8745,106.8904,7839.0
2021-06-10 15:20:00,134.74,134.76,134.6,134.63,8327.0,106.9142,106.93,106.8031,106.8269,8327.0
2021-06-10 15:25:00,134.58,134.63,134.56,134.59,7071.0,106.7872,106.8269,106.7713,106.7951,7071.0
2021-06-10 15:30:00,134.61,134.73,134.51,134.55,23665.0,106.811,106.9062,106.7317,106.7634,23665.0
2021-06-10 15:35:00,134.55,134.55,134.37,134.47,16263.0,106.7634,106.7634,106.6206,106.6999,16263.0
2021-06-10 15:40:00,134.47,134.53,134.45,134.5,22451.0,106.6999,106.7475,106.6841,106.7237,22451.0
2021-06-10 15:45:00,134.5,134.62,134.43,134.51,21934.0,106.7237,106.8189,106.6682,106.7317,21934.0
2021-06-10 15:50:00,134.55,134.75,134.52,134.52,18316.0,106.7634,106.9221,106.7396,106.7396,18316.0
2021-06-10 15:55:00,134.51,134.64,134.47,134.57,61531.0,106.7317,106.8348,106.6999,106.7793,61531.0
2021-06-11 09:30:00,134.7,134.84,134.0,134.02,37625.0,106.8824,106.9935,106.327,106.3429,37625.0
2021-06-11 09:35:00,134.04,134.15,133.71,134.05,32671.0,106.3587,106.446,106.0969,106.3667,32671.0
2021-06-11 09:40:00,134.11,134.53,133.89,133.96,22605.0,106.4143,106.7475,106.2397,106.2952,22605.0
2021-06-11 09:45:00,133.98,133.98,133.41,133.41,6755.0,106.3111,106.3111,105.8588,105.8588,6755.0
2021-06-11 09:50:00,133.41,133.93,133.39,133.79,11571.0,105.8588,106.2714,105.843,106.1604,11571.0
2021-06-11 09:55:00,133.83,133.89,133.59,133.81,18968.0,106.1921,106.2397,106.0017,106.1762,18968.0
2021-06-11 10:00:00,133.85,133.97,133.74,133.93,21474.0,106.208,106.3032,106.1207,106.2714,21474.0
2021-06-11 10:05:00,133.83,133.91,133.6,133.6,26062.0,106.1921,106.2556,106.0096,106.0096,26062.0
2021-06-11 10:10:00,133.59,133.79,133.58,133.71,29535.0,106.0017,106.1604,105.9937,106.0969,29535.0
2021-06-11 10:15:00,133.63,133.76,133.43,133.61,10625.0,106.0334,106.1365,105.8747,106.0175,10625.0
2021-06-11 10:20:00,133.61,133.68,133.37,133.64,19686.0,106.0175,106.0731,105.8271,106.0413,19686.0
2021-06-11 10:25:00,133.63,133.74,133.5,133.69,8652.0,106.0334,106.1207,105.9302,106.081,8652.0
2021-06-11 10:30:00,133.64,133.76,133.6,133.72,8361.0,106.0413,106.1365,106.0096,106.1048,8361.0
2021-06-11 10:35:00,133.75,133.96,133.74,133.86,10205.0,106.1286,106.2952,106.1207,106.2159,10205.0
2021-06-11 10:40:00,133.93,134.19,133.89,134.11,29242.0,106.2714,106.4777,106.2397,106.4143,29242.0
2021-06-11 10:45:00,134.1,134.25,133.83,134.08,72600.0,106.4063,106.5254,106.1921,106.3905,72600.0
2021-06-11 10:50:00,134.08,134.49,134.05,134.39,24140.0,106.3905,106.7158,106.3667,106.6364,24140.0
2021-06-11 10:55:00,134.34,134.38,134.16,134.2,8860.0,106.5968,106.6285,106.4539,106.4857,8860.0
2021-06-11 11:00:00,134.22,134.25,133.87,133.89,19857.0,106.5016,106.5254,106.2238,106.2397,19857.0
2021-06-11 11:05:00,133.9,134.1,133.85,134.0,5701.0,106.2476,106.4063,106.208,106.327,5701.0
2021-06-11 11:10:00,133.94,133.94,133.55,133.58,10309.0,106.2794,106.2794,105.9699,105.9937,10309.0
2021-06-11 11:15:00,133.6,133.69,133.37,133.44,6294.0,106.0096,106.081,105.8271,105.8826,6294.0
2021-06-11 11:20:00,133.44,133.69,133.43,133.59,25496.0,105.8826,106.081,105.8747,106.0017,25496.0
2021-06-11 11:25:00,133.62,133.62,133.49,133.51,8015.0,106.0255,106.0255,105.9223,105.9382,8015.0
2021-06-11 11:30:00,133.52,133.91,133.52,133.88,11136.0,105.9461,106.2556,105.9461,106.2318,11136.0
2021-06-11 11:35:00,133.85,133.97,133.85,133.91,4577.0,106.208,106.3032,106.208,106.2556,4577.0
2021-06-11 11:40:00,133.85,133.97,133.81,133.97,13451.0,106.208,106.3032,106.1762,106.3032,13451.0
2021-06-11 11:45:00,133.99,134.18,133.94,134.01,16429.0,106.319,106.4698,106.2794,106.3349,16429.0
2021-06-11 11:50:00,134.0,134.18,133.99,134.18,9180.0,106.327,106.4698,106.319,106.4698,9180.0
2021-06-11 11:55:00,134.16,134.38,134.09,134.38,3968.0,106.4539,106.6285,106.3984,106.6285,3968.0
2021-06-11 12:00:00,134.3,134.36,134.23,134.27,2123.0,106.565,106.6126,106.5095,106.5412,2123.0
2021-06-11 12:05:00,134.29,134.33,134.22,134.24,5201.0,106.5571,106.5888,106.5016,106.5174,5201.0
2021-06-11 12:10:00,134.23,134.25,134.13,134.24,10163.0,106.5095,106.5254,106.4301,106.5174,10163.0
2021-06-11 12:15:00,134.38,134.45,134.35,134.38,7689.0,106.6285,106.6841,106.6047,106.6285,7689.0
2021-06-11 12:20:00,134.38,134.41,134.23,134.29,14951.0,106.6285,106.6523,106.5095,106.5571,14951.0
2021-06-11 12:25:00,134.34,134.4,134.3,134.4,1006.0,106.5968,106.6444,106.565,106.6444,1006.0
2021-06-11 12:30:00,134.4,134.47,134.35,134.39,4489.0,106.6444,106.6999,106.6047,106.6364,4489.0
2021-06-11 12:35:00,134.39,134.42,134.27,134.31,4586.0,106.6364,106.6602,106.5412,106.573,4586.0
2021-06-11 12:40:00,134.32,134.34,134.17,134.23,14361.0,106.5809,106.5968,106.4619,106.5095,14361.0
2021-06-11 12:45:00,134.21,134.34,134.19,134.27,4916.0,106.4936,106.5968,106.4777,106.5412,4916.0
2021-06-11 12:50:00,134.26,134.31,134.22,134.24,5088.0,106.5333,106.573,106.5016,106.5174,5088.0
2021-06-11 12:55:00,134.26,134.39,134.23,134.35,9233.0,106.5333,106.6364,106.5095,106.6047,9233.0
2021-06-11 13:00:00,134.34,134.51,134.32,134.43,13881.0,106.5968,106.7317,106.5809,106.6682,13881.0
2021-06-11 13:05:00,134.45,134.56,134.42,134.56,7699.0,106.6841,106.7713,106.6602,106.7713,7699.0
2021-06-11 13:10:00,134.54,134.61,134.46,134.47,7662.0,106.7555,106.811,106.692,106.6999,7662.0
2021-06-11 13:15:00,134.47,134.49,134.3,134.32,16259.0,106.6999,106.7158,106.565,106.5809,16259.0
2021-06-11 13:20:00,134.34,134.47,134.34,134.39,10149.0,106.5968,106.6999,106.5968,106.6364,10149.0
2021-06-11 13:25:00,134.39,134.47,134.38,134.44,18878.0,106.6364,106.6999,106.6285,106.6761,18878.0
2021-06-11 13:30:00,134.43,134.49,134.35,134.38,24677.0,106.6682,106.7158,106.6047,106.6285,24677.0
2021-06-11 13:35:00,134.43,134.51,134.41,134.46,7727.0,106.6682,106.7317,106.6523,106.692,7727.0
2021-06-11 13:40:00,134.47,134.47,134.25,134.25,11373.0,106.6999,106.6999,106.5254,106.5254,11373.0
2021-06-11 13:45:00,134.2,134.3,134.2,134.29,13153.0,106.4857,106.565,106.4857,106.5571,13153.0
2021-06-11 13:50:00,134.28,134.28,134.03,134.09,8065.0,106.5492,106.5492,106.3508,106.3984,8065.0
2021-06-11 13:55:00,134.09,134.21,134.09,134.18,6263.0,106.3984,106.4936,106.3984,106.4698,6263.0
2021-06-11 14:00:00,134.18,134.18,134.05,134.11,8263.0,106.4698,106.4698,106.3667,106.4143,8263.0
2021-06-11 14:05:00,134.09,134.11,134.01,134.07,7978.0,106.3984,106.4143,106.3349,106.3825,7978.0
2021-06-11 14:10:00,134.07,134.08,133.92,133.95,13840.0,106.3825,106.3905,106.2635,106.2873,13840.0
2021-06-11 14:15:00,133.95,133.96,133.87,133.88,4402.0,106.2873,106.2952,106.2238,106.2318,4402.0
2021-06-11 14:20:00,133.91,133.94,133.8,133.82,7638.0,106.2556,106.2794,106.1683,106.1842,7638.0
2021-06-11 14:25:00,133.82,133.89,133.74,133.74,3673.0,106.1842,106.2397,106.1207,106.1207,3673.0
2021-06-11 14:30:00,133.8,133.92,133.75,133.92,6568.0,106.1683,106.2635,106.1286,106.2635,6568.0
2021-06-11 14:35:00,133.89,133.9,133.71,133.81,6291.0,106.2397,106.2476,106.0969,106.1762,6291.0
2021-06-11 14:40:00,133.75,133.79,133.5,133.5,6434.0,106.1286,106.1604,105.9302,105.9302,6434.0
2021-06-11 14:45:00,133.45,133.61,133.43,133.55,14122.0,105.8906,106.0175,105.8747,105.9699,14122.0
2021-06-11 14:50:00,133.58,133.58,133.46,133.48,7620.0,105.9937,105.9937,105.8985,105.9144,7620.0
2021-06-11 14:55:00,133.49,133.54,133.32,133.53,16182.0,105.9223,105.962,105.7874,105.954,16182.0
2021-06-11 15:00:00,133.52,133.64,133.49,133.49,10264.0,105.9461,106.0413,105.9223,105.9223,10264.0
2021-06-11 15:05:00,133.48,133.63,133.42,133.61,9736.0,105.9144,106.0334,105.8668,106.0175,9736.0
2021-06-11 15:10:00,133.59,133.61,133.53,133.6,10374.0,106.0017,106.0175,105.954,106.0096,10374.0
2021-06-11 15:15:00,133.61,133.82,133.61,133.8,8065.0,106.0175,106.1842,106.0175,106.1683,8065.0
2021-06-11 15:20:00,133.78,133.83,133.74,133.76,7752.0,106.1524,106.1921,106.1207,106.1365,7752.0
2021-06-11 15:25:00,133.78,133.88,133.75,133.88,5626.0,106.1524,106.2318,106.1286,106.2318,5626.0
2021-06-11 15:30:00,133.86,133.88,133.76,133.78,14571.0,106.2159,106.2318,106.1365,106.1524,14571.0
2021-06-11 15:35:00,133.79,133.91,133.79,133.88,11928.0,106.1604,106.2556,106.1604,106.2318,11928.0
2021-06-11 15:40:00,133.89,133.92,133.7,133.84,15779.0,106.2397,106.2635,106.0889,106.2,15779.0
2021-06-11 15:45:00,133.85,133.89,133.74,133.87,14967.0,106.208,106.2397,106.1207,106.2238,14967.0
2021-06-11 15:50:00,133.86,134.05,133.86,134.03,25566.0,106.2159,106.3667,106.2159,106.3508,25566.0
2021-06-11 15:55:00,134.04,134.28,133.97,134.25,119674.0,106.3587,106.5492,106.3032,106.5254,119674.0
2021-06-14 09:30:00,134.19,135.2,133.9,134.64,40206.0,106.4777,107.2792,106.2476,106.8348,40206.0
2021-06-14 09:35:00,134.73,135.0,134.33,134.34,11497.0,106.9062,107.1205,106.5888,106.5968,11497.0
2021-06-14 09:40:00,134.34,134.65,134.3,134.37,13454.0,106.5968,106.8427,106.565,106.6206,13454.0
2021-06-14 09:45:00,134.35,134.6,134.23,134.47,8227.0,106.6047,106.8031,106.5095,106.6999,8227.0
2021-06-14 09:50:00,134.46,134.67,134.4,134.61,13648.0,106.692,106.8586,106.6444,106.811,13648.0
2021-06-14 09:55:00,134.61,134.71,134.5,134.55,9647.0,106.811,106.8904,106.7237,106.7634,9647.0
2021-06-14 10:00:00,134.54,134.54,133.93,134.04,10880.0,106.7555,106.7555,106.2714,106.3587,10880.0
2021-06-14 10:05:00,133.9,134.03,133.76,133.76,6703.0,106.2476,106.3508,106.1365,106.1365,6703.0
2021-06-14 10:10:00,133.71,133.92,133.64,133.81,12422.0,106.0969,106.2635,106.0413,106.1762,12422.0
2021-06-14 10:15:00,133.84,134.25,133.79,134.18,7896.0,106.2,106.5254,106.1604,106.4698,7896.0
2021-06-14 10:20:00,134.17,134.26,134.12,134.15,8333.0,106.4619,106.5333,106.4222,106.446,8333.0
2021-06-14 10:25:00,134.15,134.15,133.94,134.0,14198.0,106.446,106.446,106.2794,106.327,14198.0
2021-06-14 10:30:00,133.99,134.02,133.75,133.75,8307.0,106.319,106.3429,106.1286,106.1286,8307.0
2021-06-14 10:35:00,133.74,133.81,133.44,133.75,11299.0,106.1207,106.1762,105.8826,106.1286,11299.0
2021-06-14 10:40:00,133.74,133.78,133.44,133.6,14903.0,106.1207,106.1524,105.8826,106.0096,14903.0
2021-06-14 10:45:00,133.63,133.9,133.63,133.9,5594.0,106.0334,106.2476,106.0334,106.2476,5594.0
2021-06-14 10:50:00,133.97,134.0,133.86,133.87,5079.0,106.3032,106.327,106.2159,106.2238,5079.0
2021-06-14 10:55:00,133.84,133.97,133.7,133.89,9344.0,106.2,106.3032,106.0889,106.2397,9344.0
2021-06-14 11:00:00,133.84,133.84,133.65,133.75,8112.0,106.2,106.2,106.0493,106.1286,8112.0
2021-06-14 11:05:00,133.76,133.8,133.54,133.68,7754.0,106.1365,106.1683,105.962,106.0731,7754.0
2021-06-14 11:10:00,133.68,133.8,133.63,133.67,5416.0,106.0731,106.1683,106.0334,106.0651,5416.0
2021-06-14 11:15:00,133.62,133.72,133.6,133.68,4154.0,106.0255,106.1048,106.0096,106.0731,4154.0
2021-06-14 11:20:00,133.7,133.83,133.57,133.79,5570.0,106.0889,106.1921,105.9858,106.1604,5570.0
2021-06-14 11:25:00,133.83,133.85,133.65,133.67,6602.0,106.1921,106.208,106.0493,106.0651,6602.0
2021-06-14 11:30:00,133.71,133.79,133.48,133.53,7146.0,106.0969,106.1604,105.9144,105.954,7146.0
2021-06-14 11:35:00,133.55,133.71,133.54,133.61,8563.0,105.9699,106.0969,105.962,106.0175,8563.0
2021-06-14 11:40:00,133.6,133.8,133.54,133.8,7418.0,106.0096,106.1683,105.962,106.1683,7418.0
2021-06-14 11:45:00,133.76,133.79,133.66,133.66,6261.0,106.1365,106.1604,106.0572,106.0572,6261.0
2021-06-14 11:50:00,133.58,133.66,133.56,133.63,3754.0,105.9937,106.0572,105.9779,106.0334,3754.0
2021-06-14 11:55:00,133.65,133.74,133.64,133.68,5555.0,106.0493,106.1207,106.0413,106.0731,5555.0
2021-06-14 12:00:00,133.71,133.72,133.61,133.63,6672.0,106.0969,106.1048,106.0175,106.0334,6672.0
2021-06-14 12:05:00,133.69,133.74,133.61,133.61,7448.0,106.081,106.1207,106.0175,106.0175,7448.0
2021-06-14 12:10:00,133.67,133.8,133.66,133.73,6038.0,106.0651,106.1683,106.0572,106.1127,6038.0
2021-06-14 12:15:00,133.69,133.69,133.55,133.64,5891.0,106.081,106.081,105.9699,106.0413,5891.0
2021-06-14 12:20:00,133.64,133.64,133.46,133.46,3719.0,106.0413,106.0413,105.8985,105.8985,3719.0
2021-06-14 12:25:00,133.47,133.48,133.36,133.38,7006.0,105.9064,105.9144,105.8192,105.835,7006.0
2021-06-14 12:30:00,133.39,133.39,133.15,133.16,9398.0,105.843,105.843,105.6525,105.6605,9398.0
2021-06-14 12:35:00,133.18,133.32,133.15,133.31,4333.0,105.6763,105.7874,105.6525,105.7795,4333.0
2021-06-14 12:40:00,133.34,133.49,133.31,133.4,8510.0,105.8033,105.9223,105.7795,105.8509,8510.0
2021-06-14 12:45:00,133.4,133.51,133.36,133.39,9553.0,105.8509,105.9382,105.8192,105.843,9553.0
2021-06-14 12:50:00,133.4,133.44,133.22,133.25,5245.0,105.8509,105.8826,105.7081,105.7319,5245.0
2021-06-14 12:55:00,133.27,133.3,133.17,133.17,3137.0,105.7477,105.7715,105.6684,105.6684,3137.0
2021-06-14 13:00:00,133.18,133.31,133.17,133.26,3656.0,105.6763,105.7795,105.6684,105.7398,3656.0
2021-06-14 13:05:00,133.23,133.28,133.17,133.2,10856.0,105.716,105.7557,105.6684,105.6922,10856.0
2021-06-14 13:10:00,133.23,133.28,133.15,133.26,6458.0,105.716,105.7557,105.6525,105.7398,6458.0
2021-06-14 13:15:00,133.25,133.34,133.2,133.2,3508.0,105.7319,105.8033,105.6922,105.6922,3508.0
2021-06-14 13:20:00,133.14,133.21,133.11,133.2,5645.0,105.6446,105.7001,105.6208,105.6922,5645.0
2021-06-14 13:25:00,133.15,133.21,133.12,133.18,3200.0,105.6525,105.7001,105.6287,105.6763,3200.0
2021-06-14 13:30:00,133.15,133.25,133.13,133.19,3263.0,105.6525,105.7319,105.6367,105.6843,3263.0
2021-06-14 13:35:00,133.16,133.27,133.16,133.24,5270.0,105.6605,105.7477,105.6605,105.7239,5270.0
2021-06-14 13:40:00,133.31,133.4,133.26,133.28,6511.0,105.7795,105.8509,105.7398,105.7557,6511.0
2021-06-14 13:45:00,133.3,133.33,133.25,133.29,6492.0,105.7715,105.7953,105.7319,105.7636,6492.0
2021-06-14 13:50:00,133.31,133.4,133.25,133.26,4297.0,105.7795,105.8509,105.7319,105.7398,4297.0
2021-06-14 13:55:00,133.25,133.27,133.12,133.22,5508.0,105.7319,105.7477,105.6287,105.7081,5508.0
2021-06-14 14:00:00,133.23,133.27,133.2,133.22,6215.0,105.716,105.7477,105.6922,105.7081,6215.0
2021-06-14 14:05:00,133.21,133.28,133.2,133.22,4094.0,105.7001,105.7557,105.6922,105.7081,4094.0
2021-06-14 14:10:00,133.19,133.28,133.18,133.2,4217.0,105.6843,105.7557,105.6763,105.6922,4217.0
2021-06-14 14:15:00,133.2,133.2,132.97,132.97,9871.0,105.6922,105.6922,105.5097,105.5097,9871.0
2021-06-14 14:20:00,132.95,132.95,132.67,132.91,30989.0,105.4938,105.4938,105.2716,105.4621,30989.0
2021-06-14 14:25:00,132.87,132.87,132.63,132.68,6918.0,105.4303,105.4303,105.2399,105.2796,6918.0
2021-06-14 14:30:00,132.66,132.85,132.57,132.61,37235.0,105.2637,105.4145,105.1923,105.224,37235.0
2021-06-14 14:35:00,132.61,132.61,132.36,132.4,16183.0,105.224,105.224,105.0257,105.0574,16183.0
2021-06-14 14:40:00,132.38,132.56,132.37,132.55,9602.0,105.0415,105.1844,105.0336,105.1764,9602.0
2021-06-14 14:45:00,132.51,132.51,132.3,132.45,18846.0,105.1447,105.1447,104.9781,105.0971,18846.0
2021-06-14 14:50:00,132.49,132.6,132.39,132.6,9183.0,105.1288,105.2161,105.0495,105.2161,9183.0
2021-06-14 14:55:00,132.55,132.6,132.48,132.6,7918.0,105.1764,105.2161,105.1209,105.2161,7918.0
2021-06-14 15:00:00,132.62,132.63,132.56,132.58,6630.0,105.232,105.2399,105.1844,105.2002,6630.0
2021-06-14 15:05:00,132.58,132.58,132.4,132.46,9649.0,105.2002,105.2002,105.0574,105.105,9649.0
2021-06-14 15:10:00,132.44,132.47,132.35,132.47,7095.0,105.0891,105.113,105.0177,105.113,7095.0
2021-06-14 15:15:00,132.42,132.45,132.09,132.2,18070.0,105.0733,105.0971,104.8114,104.8987,18070.0
2021-06-14 15:20:00,132.2,132.42,132.2,132.4,7590.0,104.8987,105.0733,104.8987,105.0574,7590.0
2021-06-14 15:25:00,132.42,132.42,132.23,132.25,7063.0,105.0733,105.0733,104.9225,104.9384,7063.0
2021-06-14 15:30:00,132.27,132.49,132.25,132.45,14708.0,104.9543,105.1288,104.9384,105.0971,14708.0
2021-06-14 15:35:00,132.45,132.75,132.45,132.69,21680.0,105.0971,105.3351,105.0971,105.2875,21680.0
2021-06-14 15:40:00,132.71,132.9,132.7,132.9,23141.0,105.3034,105.4542,105.2955,105.4542,23141.0
2021-06-14 15:45:00,132.9,133.05,132.9,132.99,12197.0,105.4542,105.5732,105.4542,105.5256,12197.0
2021-06-14 15:50:00,133.0,133.22,132.96,133.08,19110.0,105.5335,105.7081,105.5018,105.597,19110.0
2021-06-14 15:55:00,133.08,133.32,133.03,133.27,63741.0,105.597,105.7874,105.5573,105.7477,63741.0
2021-06-15 09:30:00,132.65,133.61,132.4,132.97,63791.0,105.2558,106.0175,105.0574,105.5097,63791.0
2021-06-15 09:35:00,133.04,133.07,132.15,132.25,23935.0,105.5652,105.589,104.859,104.9384,23935.0
2021-06-15 09:40:00,132.26,132.33,131.75,131.82,31016.0,104.9463,105.0019,104.5416,104.5972,31016.0
2021-06-15 09:45:00,131.8,132.04,131.72,131.94,28886.0,104.5813,104.7718,104.5178,104.6924,28886.0
2021-06-15 09:50:00,131.96,132.38,131.92,132.18,30631.0,104.7083,105.0415,104.6765,104.8828,30631.0
2021-06-15 09:55:00,132.21,132.45,132.0,132.26,14852.0,104.9066,105.0971,104.74,104.9463,14852.0
2021-06-15 10:00:00,132.31,132.73,132.31,132.49,17870.0,104.986,105.3193,104.986,105.1288,17870.0
2021-06-15 10:05:00,132.49,132.63,132.33,132.33,13076.0,105.1288,105.2399,105.0019,105.0019,13076.0
2021-06-15 10:10:00,132.34,132.34,131.96,132.02,21964.0,105.0098,105.0098,104.7083,104.7559,21964.0
2021-06-15 10:15:00,132.04,132.08,131.87,131.87,16451.0,104.7718,104.8035,104.6369,104.6369,16451.0
2021-06-15 10:20:00,131.83,132.0,131.6,131.64,15572.0,104.6051,104.74,104.4226,104.4544,15572.0
2021-06-15 10:25:00,131.75,131.75,131.16,131.16,30533.0,104.5416,104.5416,104.0735,104.0735,30533.0
2021-06-15 10:30:00,131.25,131.32,131.04,131.23,24117.0,104.1449,104.2004,103.9783,104.129,24117.0
2021-06-15 10:35:00,131.22,131.41,131.21,131.31,15478.0,104.1211,104.2719,104.1132,104.1925,15478.0
2021-06-15 10:40:00,131.34,131.42,131.07,131.14,22606.0,104.2163,104.2798,104.0021,104.0576,22606.0
2021-06-15 10:45:00,131.09,131.09,130.6,130.84,43224.0,104.0179,104.0179,103.6291,103.8196,43224.0
2021-06-15 10:50:00,130.84,131.07,130.75,130.8,25286.0,103.8196,104.0021,103.7482,103.7878,25286.0
2021-06-15 10:55:00,130.77,131.41,130.77,131.38,10889.0,103.764,104.2719,103.764,104.2481,10889.0
2021-06-15 11:00:00,131.42,131.45,131.12,131.28,21424.0,104.2798,104.3036,104.0417,104.1687,21424.0
2021-06-15 11:05:00,131.31,131.54,131.23,131.29,20670.0,104.1925,104.375,104.129,104.1766,20670.0
2021-06-15 11:10:00,131.33,131.36,131.07,131.18,12773.0,104.2084,104.2322,104.0021,104.0894,12773.0
2021-06-15 11:15:00,131.18,131.48,131.15,131.43,25450.0,104.0894,104.3274,104.0656,104.2877,25450.0
2021-06-15 11:20:00,131.45,131.53,131.29,131.47,6883.0,104.3036,104.3671,104.1766,104.3195,6883.0
2021-06-15 11:25:00,131.47,131.53,131.32,131.35,9824.0,104.3195,104.3671,104.2004,104.2242,9824.0
2021-06-15 11:30:00,131.35,131.39,131.03,131.03,9295.0,104.2242,104.256,103.9703,103.9703,9295.0
2021-06-15 11:35:00,131.01,131.08,130.83,130.86,19091.0,103.9545,104.01,103.8116,103.8354,19091.0
2021-06-15 11:40:00,130.87,130.89,130.73,130.78,10323.0,103.8434,103.8592,103.7323,103.772,10323.0
2021-06-15 11:45:00,130.73,130.83,130.62,130.67,13531.0,103.7323,103.8116,103.645,103.6847,13531.0
2021-06-15 11:50:00,130.69,130.7,130.51,130.62,12235.0,103.7005,103.7085,103.5577,103.645,12235.0
2021-06-15 11:55:00,130.63,130.63,130.35,130.4,22728.0,103.6529,103.6529,103.4308,103.4704,22728.0
2021-06-15 12:00:00,130.4,130.59,130.35,130.43,8062.0,103.4704,103.6212,103.4308,103.4942,8062.0
2021-06-15 12:05:00,130.46,130.56,130.38,130.56,7781.0,103.518,103.5974,103.4546,103.5974,7781.0
2021-06-15 12:10:00,130.57,130.63,130.43,130.44,8818.0,103.6053,103.6529,103.4942,103.5022,8818.0
2021-06-15 12:15:00,130.44,130.45,130.3,130.37,8840.0,103.5022,103.5101,103.3911,103.4466,8840.0
2021-06-15 12:20:00,130.36,130.65,130.34,130.65,7569.0,103.4387,103.6688,103.4228,103.6688,7569.0
2021-06-15 12:25:00,130.63,130.72,130.62,130.65,7271.0,103.6529,103.7244,103.645,103.6688,7271.0
2021-06-15 12:30:00,130.68,130.77,130.66,130.74,7697.0,103.6926,103.764,103.6767,103.7402,7697.0
2021-06-15 12:35:00,130.74,130.74,130.58,130.63,6865.0,103.7402,103.7402,103.6133,103.6529,6865.0
2021-06-15 12:40:00,130.63,130.71,130.58,130.69,6752.0,103.6529,103.7164,103.6133,103.7005,6752.0
2021-06-15 12:45:00,130.68,131.07,130.67,130.99,11984.0,103.6926,104.0021,103.6847,103.9386,11984.0
2021-06-15 12:50:00,131.01,131.13,130.86,131.0,10362.0,103.9545,104.0497,103.8354,103.9465,10362.0
2021-06-15 12:55:00,131.02,131.1,130.9,130.93,7051.0,103.9624,104.0259,103.8672,103.891,7051.0
2021-06-15 13:00:00,130.94,131.06,130.73,131.06,24931.0,103.8989,103.9941,103.7323,103.9941,24931.0
2021-06-15 13:05:00,131.06,131.32,131.03,131.27,8201.0,103.9941,104.2004,103.9703,104.1608,8201.0
2021-06-15 13:10:00,131.29,131.29,130.99,131.23,17169.0,104.1766,104.1766,103.9386,104.129,17169.0
2021-06-15 13:15:00,131.25,131.3,131.13,131.27,6748.0,104.1449,104.1846,104.0497,104.1608,6748.0
2021-06-15 13:20:00,131.27,131.41,131.26,131.34,7162.0,104.1608,104.2719,104.1528,104.2163,7162.0
2021-06-15 13:25:00,131.34,131.34,131.26,131.31,5752.0,104.2163,104.2163,104.1528,104.1925,5752.0
2021-06-15 13:30:00,131.31,131.35,131.25,131.28,6101.0,104.1925,104.2242,104.1449,104.1687,6101.0
2021-06-15 13:35:00,131.33,131.38,131.26,131.32,5361.0,104.2084,104.2481,104.1528,104.2004,5361.0
2021-06-15 13:40:00,131.34,131.42,131.29,131.39,5909.0,104.2163,104.2798,104.1766,104.256,5909.0
2021-06-15 13:45:00,131.42,131.49,131.33,131.46,9297.0,104.2798,104.3353,104.2084,104.3115,9297.0
2021-06-15 13:50:00,131.55,131.69,131.49,131.58,10525.0,104.3829,104.494,104.3353,104.4067,10525.0
2021-06-15 13:55:00,131.63,131.78,131.6,131.64,5082.0,104.4464,104.5654,104.4226,104.4544,5082.0
2021-06-15 14:00:00,131.64,131.84,131.61,131.7,8489.0,104.4544,104.6131,104.4306,104.502,8489.0
2021-06-15 14:05:00,131.73,131.96,131.68,131.94,6679.0,104.5258,104.7083,104.4861,104.6924,6679.0
2021-06-15 14:10:00,131.9,131.97,131.8,131.81,7674.0,104.6607,104.7162,104.5813,104.5893,7674.0
2021-06-15 14:15:00,131.82,131.9,131.73,131.81,6709.0,104.5972,104.6607,104.5258,104.5893,6709.0
2021-06-15 14:20:00,131.78,131.8,131.63,131.66,7689.0,104.5654,104.5813,104.4464,104.4702,7689.0
2021-06-15 14:25:00,131.68,131.72,131.6,131.66,9450.0,104.4861,104.5178,104.4226,104.4702,9450.0
2021-06-15 14:30:00,131.62,131.64,131.57,131.57,7241.0,104.4385,104.4544,104.3988,104.3988,7241.0
2021-06-15 14:35:00,131.6,131.64,131.52,131.62,5470.0,104.4226,104.4544,104.3591,104.4385,5470.0
2021-06-15 14:40:00,131.63,131.73,131.6,131.61,4228.0,104.4464,104.5258,104.4226,104.4306,4228.0
2021-06-15 14:45:00,131.61,131.76,131.56,131.7,7157.0,104.4306,104.5496,104.3909,104.502,7157.0
2021-06-15 14:50:00,131.68,131.71,131.55,131.7,6056.0,104.4861,104.5099,104.3829,104.502,6056.0
2021-06-15 14:55:00,131.73,131.84,131.66,131.66,5940.0,104.5258,104.6131,104.4702,104.4702,5940.0
2021-06-15 15:00:00,131.68,131.73,131.63,131.67,9265.0,104.4861,104.5258,104.4464,104.4782,9265.0
2021-06-15 15:05:00,131.71,131.76,131.65,131.71,7096.0,104.5099,104.5496,104.4623,104.5099,7096.0
2021-06-15 15:10:00,131.76,131.78,131.57,131.57,11880.0,104.5496,104.5654,104.3988,104.3988,11880.0
2021-06-15 15:15:00,131.57,131.61,131.54,131.58,8899.0,104.3988,104.4306,104.375,104.4067,8899.0
2021-06-15 15:20:00,131.57,131.63,131.33,131.33,14481.0,104.3988,104.4464,104.2084,104.2084,14481.0
2021-06-15 15:25:00,131.31,131.35,131.16,131.21,10229.0,104.1925,104.2242,104.0735,104.1132,10229.0
2021-06-15 15:30:00,131.12,131.19,130.96,131.19,21045.0,104.0417,104.0973,103.9148,104.0973,21045.0
2021-06-15 15:35:00,131.19,131.22,131.06,131.15,15333.0,104.0973,104.1211,103.9941,104.0656,15333.0
2021-06-15 15:40:00,131.17,131.3,131.17,131.28,18055.0,104.0814,104.1846,104.0814,104.1687,18055.0
2021-06-15 15:45:00,131.27,131.46,131.22,131.46,34540.0,104.1608,104.3115,104.1211,104.3115,34540.0
2021-06-15 15:50:00,131.42,131.59,131.34,131.5,48294.0,104.2798,104.4147,104.2163,104.3433,48294.0
2021-06-15 15:55:00,131.5,131.6,131.19,131.24,103531.0,104.3433,104.4226,104.0973,104.137,103531.0
2021-06-16 09:30:00,130.98,131.46,130.57,131.46,27671.0,103.9307,104.3115,103.6053,104.3115,27671.0
2021-06-16 09:35:00,131.34,131.41,130.66,130.66,7403.0,104.2163,104.2719,103.6767,103.6767,7403.0
2021-06-16 09:40:00,130.71,130.8,130.53,130.8,10635.0,103.7164,103.7878,103.5736,103.7878,10635.0
2021-06-16 09:45:00,130.8,130.84,130.44,130.56,40978.0,103.7878,103.8196,103.5022,103.5974,40978.0
2021-06-16 09:50:00,130.54,130.63,130.26,130.3,20882.0,103.5815,103.6529,103.3593,103.3911,20882.0
2021-06-16 09:55:00,130.3,130.31,130.04,130.31,27020.0,103.3911,103.399,103.1848,103.399,27020.0
2021-06-16 10:00:00,130.31,130.38,130.16,130.21,13567.0,103.399,103.4546,103.28,103.3197,13567.0
2021-06-16 10:05:00,130.24,130.58,130.21,130.38,20052.0,103.3435,103.6133,103.3197,103.4546,20052.0
2021-06-16 10:10:00,130.4,130.81,130.36,130.77,21745.0,103.4704,103.7958,103.4387,103.764,21745.0
2021-06-16 10:15:00,130.82,130.96,130.73,130.83,17818.0,103.8037,103.9148,103.7323,103.8116,17818.0
2021-06-16 10:20:00,130.79,130.83,130.41,130.46,9772.0,103.7799,103.8116,103.4784,103.518,9772.0
2021-06-16 10:25:00,130.44,130.67,130.38,130.63,9345.0,103.5022,103.6847,103.4546,103.6529,9345.0
2021-06-16 10:30:00,130.64,130.71,130.6,130.6,14372.0,103.6609,103.7164,103.6291,103.6291,14372.0
2021-06-16 10:35:00,130.57,130.79,130.55,130.79,8477.0,103.6053,103.7799,103.5895,103.7799,8477.0
2021-06-16 10:40:00,130.79,130.91,130.65,130.91,29099.0,103.7799,103.8751,103.6688,103.8751,29099.0
2021-06-16 10:45:00,130.9,131.08,130.81,130.81,8403.0,103.8672,104.01,103.7958,103.7958,8403.0
2021-06-16 10:50:00,130.83,131.0,130.81,130.86,22841.0,103.8116,103.9465,103.7958,103.8354,22841.0
2021-06-16 10:55:00,130.85,131.07,130.78,130.94,9909.0,103.8275,104.0021,103.772,103.8989,9909.0
2021-06-16 11:00:00,130.91,131.33,130.9,131.28,12556.0,103.8751,104.2084,103.8672,104.1687,12556.0
2021-06-16 11:05:00,131.33,131.4,131.13,131.13,12899.0,104.2084,104.2639,104.0497,104.0497,12899.0
2021-06-16 11:10:00,131.15,131.18,131.04,131.08,6232.0,104.0656,104.0894,103.9783,104.01,6232.0
2021-06-16 11:15:00,131.12,131.2,130.99,131.17,10258.0,104.0417,104.1052,103.9386,104.0814,10258.0
2021-06-16 11:20:00,131.12,131.26,131.06,131.25,7813.0,104.0417,104.1528,103.9941,104.1449,7813.0
2021-06-16 11:25:00,131.25,131.51,131.25,131.47,12323.0,104.1449,104.3512,104.1449,104.3195,12323.0
2021-06-16 11:30:00,131.44,131.61,131.4,131.59,9723.0,104.2957,104.4306,104.2639,104.4147,9723.0
2021-06-16 11:35:00,131.67,131.87,131.66,131.74,14952.0,104.4782,104.6369,104.4702,104.5337,14952.0
2021-06-16 11:40:00,131.78,131.97,131.78,131.97,9387.0,104.5654,104.7162,104.5654,104.7162,9387.0
2021-06-16 11:45:00,132.0,132.17,131.98,132.01,17202.0,104.74,104.8749,104.7241,104.7479,17202.0
2021-06-16 11:50:00,132.02,132.18,132.01,132.18,13262.0,104.7559,104.8828,104.7479,104.8828,13262.0
2021-06-16 11:55:00,132.18,132.3,132.09,132.09,4415.0,104.8828,104.9781,104.8114,104.8114,4415.0
2021-06-16 12:00:00,132.09,132.51,132.09,132.45,5403.0,104.8114,105.1447,104.8114,105.0971,5403.0
2021-06-16 12:05:00,132.39,132.47,132.26,132.34,7648.0,105.0495,105.113,104.9463,105.0098,7648.0
2021-06-16 12:10:00,132.26,132.26,131.8,131.85,17741.0,104.9463,104.9463,104.5813,104.621,17741.0
2021-06-16 12:15:00,131.84,131.86,131.62,131.69,19288.0,104.6131,104.6289,104.4385,104.494,19288.0
2021-06-16 12:20:00,131.68,131.77,131.68,131.73,3809.0,104.4861,104.5575,104.4861,104.5258,3809.0
2021-06-16 12:25:00,131.71,131.71,131.51,131.52,8113.0,104.5099,104.5099,104.3512,104.3591,8113.0
2021-06-16 12:30:00,131.54,131.61,131.47,131.58,5239.0,104.375,104.4306,104.3195,104.4067,5239.0
2021-06-16 12:35:00,131.56,131.56,131.0,131.11,11012.0,104.3909,104.3909,103.9465,104.0338,11012.0
2021-06-16 12:40:00,131.17,131.32,131.17,131.3,7002.0,104.0814,104.2004,104.0814,104.1846,7002.0
2021-06-16 12:45:00,131.25,131.35,131.18,131.31,5078.0,104.1449,104.2242,104.0894,104.1925,5078.0
2021-06-16 12:50:00,131.29,131.38,131.26,131.3,6234.0,104.1766,104.2481,104.1528,104.1846,6234.0
2021-06-16 12:55:00,131.32,131.47,131.32,131.44,5095.0,104.2004,104.3195,104.2004,104.2957,5095.0
2021-06-16 13:00:00,131.42,131.42,131.31,131.31,4896.0,104.2798,104.2798,104.1925,104.1925,4896.0
2021-06-16 13:05:00,131.31,131.36,131.22,131.24,7496.0,104.1925,104.2322,104.1211,104.137,7496.0
2021-06-16 13:10:00,131.25,131.28,131.14,131.26,5037.0,104.1449,104.1687,104.0576,104.1528,5037.0
2021-06-16 13:15:00,131.3,131.43,131.3,131.32,5693.0,104.1846,104.2877,104.1846,104.2004,5693.0
2021-06-16 13:20:00,131.28,131.3,131.14,131.18,3025.0,104.1687,104.1846,104.0576,104.0894,3025.0
2021-06-16 13:25:00,131.22,131.23,131.11,131.12,4503.0,104.1211,104.129,104.0338,104.0417,4503.0
2021-06-16 13:30:00,131.1,131.35,131.09,131.35,3623.0,104.0259,104.2242,104.0179,104.2242,3623.0
2021-06-16 13:35:00,131.35,131.42,131.27,131.41,10627.0,104.2242,104.2798,104.1608,104.2719,10627.0
2021-06-16 13:40:00,131.42,131.57,131.41,131.48,4980.0,104.2798,104.3988,104.2719,104.3274,4980.0
2021-06-16 13:45:00,131.42,131.49,131.38,131.38,4439.0,104.2798,104.3353,104.2481,104.2481,4439.0
2021-06-16 13:50:00,131.29,131.7,131.24,131.69,12219.0,104.1766,104.502,104.137,104.494,12219.0
2021-06-16 13:55:00,131.64,132.05,131.64,131.98,13406.0,104.4544,104.7797,104.4544,104.7241,13406.0
2021-06-16 14:00:00,131.87,131.96,130.52,131.15,21901.0,104.6369,104.7083,103.5657,104.0656,21901.0
2021-06-16 14:05:00,130.95,131.7,130.94,131.4,25364.0,103.9069,104.502,103.8989,104.2639,25364.0
2021-06-16 14:10:00,131.5,132.05,131.38,131.38,9681.0,104.3433,104.7797,104.2481,104.2481,9681.0
2021-06-16 14:15:00,131.31,131.38,130.72,130.83,9683.0,104.1925,104.2481,103.7244,103.8116,9683.0
2021-06-16 14:20:00,130.82,131.2,130.82,131.02,13947.0,103.8037,104.1052,103.8037,103.9624,13947.0
2021-06-16 14:25:00,131.05,131.38,131.05,131.38,10368.0,103.9862,104.2481,103.9862,104.2481,10368.0
2021-06-16 14:30:00,131.31,131.43,130.97,131.31,25846.0,104.1925,104.2877,103.9227,104.1925,25846.0
2021-06-16 14:35:00,131.34,131.39,130.99,131.12,8363.0,104.2163,104.256,103.9386,104.0417,8363.0
2021-06-16 14:40:00,131.08,131.1,130.46,130.5,19643.0,104.01,104.0259,103.518,103.5498,19643.0
2021-06-16 14:45:00,130.47,130.8,130.46,130.51,10744.0,103.526,103.7878,103.518,103.5577,10744.0
2021-06-16 14:50:00,130.56,130.93,130.56,130.85,16012.0,103.5974,103.891,103.5974,103.8275,16012.0
2021-06-16 14:55:00,130.81,131.18,130.8,131.16,10262.0,103.7958,104.0894,103.7878,104.0735,10262.0
2021-06-16 15:00:00,131.09,131.22,130.99,131.22,3375.0,104.0179,104.1211,103.9386,104.1211,3375.0
2021-06-16 15:05:00,131.22,131.4,131.13,131.29,5808.0,104.1211,104.2639,104.0497,104.1766,5808.0
2021-06-16 15:10:00,131.31,131.56,131.31,131.48,5981.0,104.1925,104.3909,104.1925,104.3274,5981.0
2021-06-16 15:15:00,131.5,131.77,130.75,131.77,17981.0,104.3433,104.5575,103.7482,104.5575,17981.0
2021-06-16 15:20:00,131.78,131.97,131.71,131.85,17732.0,104.5654,104.7162,104.5099,104.621,17732.0
2021-06-16 15:25:00,131.85,132.0,131.58,131.58,10051.0,104.621,104.74,104.4067,104.4067,10051.0
2021-06-16 15:30:00,131.59,131.66,131.33,131.38,7479.0,104.4147,104.4702,104.2084,104.2481,7479.0
2021-06-16 15:35:00,131.38,131.57,131.19,131.57,11001.0,104.2481,104.3988,104.0973,104.3988,11001.0
2021-06-16 15:40:00,131.55,131.78,131.37,131.43,15147.0,104.3829,104.5654,104.2401,104.2877,15147.0
2021-06-16 15:45:00,131.44,131.49,131.26,131.33,23760.0,104.2957,104.3353,104.1528,104.2084,23760.0
2021-06-16 15:50:00,131.27,131.32,131.09,131.15,28543.0,104.1608,104.2004,104.0179,104.0656,28543.0
2021-06-16 15:55:00,131.13,131.14,130.64,130.74,99751.0,104.0497,104.0576,103.6609,103.7402,99751.0
2021-06-17 09:30:00,130.37,130.96,129.74,130.7,59121.0,103.4466,103.9148,102.9467,103.7085,59121.0
2021-06-17 09:35:00,130.63,130.94,130.51,130.64,12741.0,103.6529,103.8989,103.5577,103.6609,12741.0
2021-06-17 09:40:00,130.63,130.64,130.06,130.07,14236.0,103.6529,103.6609,103.2007,103.2086,14236.0
2021-06-17 09:45:00,130.17,130.24,130.0,130.02,12048.0,103.2879,103.3435,103.153,103.1689,12048.0
2021-06-17 09:50:00,129.91,130.21,129.86,129.93,14070.0,103.0816,103.3197,103.042,103.0975,14070.0
2021-06-17 09:55:00,129.89,130.0,129.6,129.97,11065.0,103.0658,103.153,102.8356,103.1292,11065.0
2021-06-17 10:00:00,129.91,129.99,129.52,129.61,14491.0,103.0816,103.1451,102.7722,102.8436,14491.0
2021-06-17 10:05:00,129.61,129.67,128.55,128.63,45879.0,102.8436,102.8912,102.0025,102.066,45879.0
2021-06-17 10:10:00,128.63,128.9,128.6,128.86,19750.0,102.066,102.2802,102.0422,102.2485,19750.0
2021-06-17 10:15:00,128.9,129.15,128.85,129.15,15309.0,102.2802,102.4786,102.2405,102.4786,15309.0
2021-06-17 10:20:00,129.15,129.15,128.9,129.05,11193.0,102.4786,102.4786,102.2802,102.3992,11193.0
2021-06-17 10:25:00,129.05,129.11,128.82,128.87,6568.0,102.3992,102.4468,102.2167,102.2564,6568.0
2021-06-17 10:30:00,128.84,128.92,128.54,128.92,17603.0,102.2326,102.2961,101.9946,102.2961,17603.0
2021-06-17 10:35:00,128.95,129.22,128.94,129.08,11249.0,102.3199,102.5341,102.3119,102.423,11249.0
2021-06-17 10:40:00,129.1,129.14,128.96,129.03,10652.0,102.4389,102.4706,102.3278,102.3834,10652.0
2021-06-17 10:45:00,129.03,129.03,128.7,128.79,18669.0,102.3834,102.3834,102.1215,102.1929,18669.0
2021-06-17 10:50:00,128.74,128.86,128.55,128.61,8272.0,102.1533,102.2485,102.0025,102.0501,8272.0
2021-06-17 10:55:00,128.7,128.7,128.47,128.61,31245.0,102.1215,102.1215,101.939,102.0501,31245.0
2021-06-17 11:00:00,128.62,128.62,128.05,128.35,25861.0,102.058,102.058,101.6057,101.8438,25861.0
2021-06-17 11:05:00,128.38,128.45,128.22,128.28,23199.0,101.8676,101.9231,101.7406,101.7882,23199.0
2021-06-17 11:10:00,128.25,128.33,128.07,128.15,11744.0,101.7644,101.8279,101.6216,101.6851,11744.0
2021-06-17 11:15:00,128.15,128.25,128.01,128.19,28370.0,101.6851,101.7644,101.574,101.7168,28370.0
2021-06-17 11:20:00,128.18,128.18,127.59,127.6,42716.0,101.7089,101.7089,101.2407,101.2487,42716.0
2021-06-17 11:25:00,127.58,127.8,127.44,127.77,19815.0,101.2328,101.4074,101.1217,101.3836,19815.0
2021-06-17 11:30:00,127.7,127.75,127.55,127.59,10324.0,101.328,101.3677,101.209,101.2407,10324.0
2021-06-17 11:35:00,127.59,127.73,127.46,127.73,16734.0,101.2407,101.3518,101.1376,101.3518,16734.0
2021-06-17 11:40:00,127.75,127.75,127.4,127.49,17438.0,101.3677,101.3677,101.09,101.1614,17438.0
2021-06-17 11:45:00,127.5,127.78,127.49,127.7,11881.0,101.1693,101.3915,101.1614,101.328,11881.0
2021-06-17 11:50:00,127.72,127.73,127.17,127.24,21275.0,101.3439,101.3518,100.9075,100.963,21275.0
2021-06-17 11:55:00,127.24,127.31,126.84,126.84,32863.0,100.963,101.0186,100.6456,100.6456,32863.0
2021-06-17 12:00:00,126.78,126.96,126.68,126.75,27323.0,100.598,100.7408,100.5187,100.5742,27323.0
2021-06-17 12:05:00,126.73,126.84,126.7,126.77,19568.0,100.5583,100.6456,100.5345,100.5901,19568.0
2021-06-17 12:10:00,126.78,126.8,126.55,126.72,31646.0,100.598,100.6139,100.4155,100.5504,31646.0
2021-06-17 12:15:00,126.67,126.67,126.25,126.25,43336.0,100.5107,100.5107,100.1775,100.1775,43336.0
2021-06-17 12:20:00,126.25,126.43,126.05,126.1,46328.0,100.1775,100.3203,100.0188,100.0585,46328.0
2021-06-17 12:25:00,126.1,126.34,126.06,126.28,30645.0,100.0585,100.2489,100.0267,100.2013,30645.0
2021-06-17 12:30:00,126.23,126.49,126.1,126.48,18103.0,100.1616,100.3679,100.0585,100.36,18103.0
2021-06-17 12:35:00,126.58,126.8,126.56,126.71,12449.0,100.4393,100.6139,100.4235,100.5425,12449.0
2021-06-17 12:40:00,126.73,126.95,126.67,126.86,25229.0,100.5583,100.7329,100.5107,100.6615,25229.0
2021-06-17 12:45:00,126.86,127.4,126.84,127.4,33999.0,100.6615,101.09,100.6456,101.09,33999.0
2021-06-17 12:50:00,127.37,128.07,127.33,127.99,33673.0,101.0662,101.6216,101.0344,101.5581,33673.0
2021-06-17 12:55:00,128.0,128.1,127.73,127.82,16383.0,101.5661,101.6454,101.3518,101.4232,16383.0
2021-06-17 13:00:00,127.86,128.07,127.74,127.98,24417.0,101.455,101.6216,101.3598,101.5502,24417.0
2021-06-17 13:05:00,127.97,128.2,127.9,128.07,8048.0,101.5423,101.7248,101.4867,101.6216,8048.0
2021-06-17 13:10:00,128.06,128.07,127.83,127.96,6878.0,101.6137,101.6216,101.4312,101.5343,6878.0
2021-06-17 13:15:00,127.99,128.23,127.98,128.19,7236.0,101.5581,101.7486,101.5502,101.7168,7236.0
2021-06-17 13:20:00,128.2,128.41,128.1,128.32,17459.0,101.7248,101.8914,101.6454,101.82,17459.0
2021-06-17 13:25:00,128.36,128.49,128.27,128.47,11663.0,101.8517,101.9549,101.7803,101.939,11663.0
2021-06-17 13:30:00,128.48,128.52,128.19,128.52,7196.0,101.9469,101.9787,101.7168,101.9787,7196.0
2021-06-17 13:35:00,128.52,128.57,128.3,128.3,7129.0,101.9787,102.0184,101.8041,101.8041,7129.0
2021-06-17 13:40:00,128.37,128.4,128.29,128.31,10079.0,101.8597,101.8835,101.7962,101.8121,10079.0
2021-06-17 13:45:00,128.35,128.42,128.31,128.35,6335.0,101.8438,101.8993,101.8121,101.8438,6335.0
2021-06-17 13:50:00,128.33,128.35,128.22,128.23,10406.0,101.8279,101.8438,101.7406,101.7486,10406.0
2021-06-17 13:55:00,128.21,128.21,128.0,128.11,7818.0,101.7327,101.7327,101.5661,101.6534,7818.0
2021-06-17 14:00:00,128.11,128.13,128.01,128.07,4638.0,101.6534,101.6692,101.574,101.6216,4638.0
2021-06-17 14:05:00,128.06,128.21,127.94,127.98,5756.0,101.6137,101.7327,101.5185,101.5502,5756.0
2021-06-17 14:10:00,127.96,128.24,127.96,128.22,5643.0,101.5343,101.7565,101.5343,101.7406,5643.0
2021-06-17 14:15:00,128.24,128.35,128.18,128.22,7713.0,101.7565,101.8438,101.7089,101.7406,7713.0
2021-06-17 14:20:00,128.2,128.25,128.06,128.22,10644.0,101.7248,101.7644,101.6137,101.7406,10644.0
2021-06-17 14:25:00,128.27,128.4,128.23,128.4,18101.0,101.7803,101.8835,101.7486,101.8835,18101.0
2021-06-17 14:30:00,128.42,128.44,128.04,128.18,8362.0,101.8993,101.9152,101.5978,101.7089,8362.0
2021-06-17 14:35:00,128.2,128.26,128.11,128.14,7463.0,101.7248,101.7724,101.6534,101.6772,7463.0
2021-06-17 14:40:00,128.16,128.25,128.12,128.22,7940.0,101.693,101.7644,101.6613,101.7406,7940.0
2021-06-17 14:45:00,128.21,128.28,128.05,128.05,10140.0,101.7327,101.7882,101.6057,101.6057,10140.0
2021-06-17 14:50:00,128.06,128.12,128.01,128.09,11331.0,101.6137,101.6613,101.574,101.6375,11331.0
2021-06-17 14:55:00,128.09,128.28,128.06,128.24,14391.0,101.6375,101.7882,101.6137,101.7565,14391.0
2021-06-17 15:00:00,128.22,128.25,127.96,128.21,12348.0,101.7406,101.7644,101.5343,101.7327,12348.0
2021-06-17 15:05:00,128.21,128.21,128.06,128.12,9668.0,101.7327,101.7327,101.6137,101.6613,9668.0
2021-06-17 15:10:00,128.13,128.52,128.13,128.49,10342.0,101.6692,101.9787,101.6692,101.9549,10342.0
2021-06-17 15:15:00,128.47,128.67,128.4,128.55,15911.0,101.939,102.0977,101.8835,102.0025,15911.0
2021-06-17 15:20:00,128.59,128.63,128.33,128.42,11951.0,102.0342,102.066,101.8279,101.8993,11951.0
2021-06-17 15:25:00,128.41,128.58,128.41,128.48,7960.0,101.8914,102.0263,101.8914,101.9469,7960.0
2021-06-17 15:30:00,128.5,128.74,128.5,128.67,14451.0,101.9628,102.1533,101.9628,102.0977,14451.0
2021-06-17 15:35:00,128.64,128.89,128.64,128.88,24497.0,102.0739,102.2723,102.0739,102.2643,24497.0
2021-06-17 15:40:00,128.88,129.03,128.85,128.88,18766.0,102.2643,102.3834,102.2405,102.2643,18766.0
2021-06-17 15:45:00,128.84,128.88,128.73,128.77,22131.0,102.2326,102.2643,102.1453,102.1771,22131.0
2021-06-17 15:50:00,128.8,128.94,128.69,128.73,33855.0,102.2009,102.3119,102.1136,102.1453,33855.0
2021-06-17 15:55:00,128.75,128.86,128.64,128.69,72657.0,102.1612,102.2485,102.0739,102.1136,72657.0
2021-06-18 09:30:00,127.05,127.82,126.51,126.83,378944.0,100.8123,101.4232,100.3838,100.6377,378944.0
2021-06-18 09:35:00,126.84,127.62,126.57,127.55,13531.0,100.6456,101.2645,100.4314,101.209,13531.0
2021-06-18 09:40:00,127.57,127.87,127.3,127.56,9463.0,101.2249,101.4629,101.0106,101.2169,9463.0
2021-06-18 09:45:00,127.58,128.22,127.41,128.09,30913.0,101.2328,101.7406,101.0979,101.6375,30913.0
2021-06-18 09:50:00,128.0,128.05,127.08,127.08,15829.0,101.5661,101.6057,100.8361,100.8361,15829.0
2021-06-18 09:55:00,127.2,127.44,127.07,127.42,11160.0,100.9313,101.1217,100.8281,101.1059,11160.0
2021-06-18 10:00:00,127.47,128.0,127.13,127.13,29745.0,101.1455,101.5661,100.8757,100.8757,29745.0
2021-06-18 10:05:00,127.23,127.34,127.04,127.26,17199.0,100.9551,101.0424,100.8043,100.9789,17199.0
2021-06-18 10:10:00,127.29,127.32,126.98,127.03,9316.0,101.0027,101.0265,100.7567,100.7964,9316.0
2021-06-18 10:15:00,126.9,126.95,126.3,126.3,16286.0,100.6932,100.7329,100.2171,100.2171,16286.0
2021-06-18 10:20:00,126.33,126.55,126.23,126.28,15650.0,100.241,100.4155,100.1616,100.2013,15650.0
2021-06-18 10:25:00,126.31,126.35,126.05,126.26,14189.0,100.2251,100.2568,100.0188,100.1854,14189.0
2021-06-18 10:30:00,126.26,126.5,125.86,126.5,31102.0,100.1854,100.3758,99.868,100.3758,31102.0
2021-06-18 10:35:00,126.5,126.79,126.37,126.74,19434.0,100.3758,100.606,100.2727,100.5663,19434.0
2021-06-18 10:40:00,126.65,126.65,126.24,126.24,10966.0,100.4949,100.4949,100.1695,100.1695,10966.0
2021-06-18 10:45:00,126.29,126.58,126.22,126.49,17666.0,100.2092,100.4393,100.1537,100.3679,17666.0
2021-06-18 10:50:00,126.52,126.65,126.28,126.28,7175.0,100.3917,100.4949,100.2013,100.2013,7175.0
2021-06-18 10:55:00,126.34,126.53,126.28,126.52,9119.0,100.2489,100.3997,100.2013,100.3917,9119.0
2021-06-18 11:00:00,126.56,126.8,126.44,126.72,8699.0,100.4235,100.6139,100.3282,100.5504,8699.0
2021-06-18 11:05:00,126.71,126.85,126.58,126.8,8254.0,100.5425,100.6536,100.4393,100.6139,8254.0
2021-06-18 11:10:00,126.88,127.25,126.87,127.24,13238.0,100.6774,100.971,100.6694,100.963,13238.0
2021-06-18 11:15:00,127.22,127.22,127.05,127.15,9380.0,100.9472,100.9472,100.8123,100.8916,9380.0
2021-06-18 11:20:00,127.12,127.41,127.1,127.38,9622.0,100.8678,101.0979,100.8519,101.0741,9622.0
2021-06-18 11:25:00,127.36,127.48,127.13,127.4,40107.0,101.0582,101.1535,100.8757,101.09,40107.0
2021-06-18 11:30:00,127.35,127.79,127.28,127.71,19436.0,101.0503,101.3994,100.9948,101.336,19436.0
2021-06-18 11:35:00,127.7,127.75,127.59,127.64,4535.0,101.328,101.3677,101.2407,101.2804,4535.0
2021-06-18 11:40:00,127.65,127.73,127.53,127.72,7031.0,101.2884,101.3518,101.1931,101.3439,7031.0
2021-06-18 11:45:00,127.66,127.73,127.52,127.67,4562.0,101.2963,101.3518,101.1852,101.3042,4562.0
2021-06-18 11:50:00,127.69,127.9,127.69,127.9,6768.0,101.3201,101.4867,101.3201,101.4867,6768.0
2021-06-18 11:55:00,127.87,127.92,127.32,127.32,50713.0,101.4629,101.5026,101.0265,101.0265,50713.0
2021-06-18 12:00:00,127.34,127.58,127.04,127.56,35035.0,101.0424,101.2328,100.8043,101.2169,35035.0
2021-06-18 12:05:00,127.55,127.83,127.55,127.8,4026.0,101.209,101.4312,101.209,101.4074,4026.0
2021-06-18 12:10:00,127.78,127.85,127.54,127.57,6190.0,101.3915,101.4471,101.2011,101.2249,6190.0
2021-06-18 12:15:00,127.53,127.55,127.38,127.49,7769.0,101.1931,101.209,101.0741,101.1614,7769.0
2021-06-18 12:20:00,127.46,127.57,127.28,127.37,13822.0,101.1376,101.2249,100.9948,101.0662,13822.0
2021-06-18 12:25:00,127.36,127.48,127.34,127.43,3866.0,101.0582,101.1535,101.0424,101.1138,3866.0
2021-06-18 12:30:00,127.43,127.43,127.02,127.02,9819.0,101.1138,101.1138,100.7885,100.7885,9819.0
2021-06-18 12:35:00,127.04,127.11,126.99,127.04,7013.0,100.8043,100.8599,100.7647,100.8043,7013.0
2021-06-18 12:40:00,127.03,127.2,126.94,127.15,8384.0,100.7964,100.9313,100.725,100.8916,8384.0
2021-06-18 12:45:00,127.11,127.11,126.9,127.02,5383.0,100.8599,100.8599,100.6932,100.7885,5383.0
2021-06-18 12:50:00,127.0,127.01,126.92,126.95,5568.0,100.7726,100.7805,100.7091,100.7329,5568.0
2021-06-18 12:55:00,126.94,126.97,126.8,126.87,10975.0,100.725,100.7488,100.6139,100.6694,10975.0
2021-06-18 13:00:00,126.88,127.03,126.76,126.89,4920.0,100.6774,100.7964,100.5822,100.6853,4920.0
2021-06-18 13:05:00,126.9,126.96,126.85,126.95,5691.0,100.6932,100.7408,100.6536,100.7329,5691.0
2021-06-18 13:10:00,126.89,127.06,126.86,127.04,7843.0,100.6853,100.8202,100.6615,100.8043,7843.0
2021-06-18 13:15:00,127.07,127.12,126.75,126.75,8097.0,100.8281,100.8678,100.5742,100.5742,8097.0
2021-06-18 13:20:00,126.73,126.84,126.52,126.6,11504.0,100.5583,100.6456,100.3917,100.4552,11504.0
2021-06-18 13:25:00,126.56,126.58,126.39,126.44,16546.0,100.4235,100.4393,100.2886,100.3282,16546.0
2021-06-18 13:30:00,126.44,126.69,126.42,126.68,9867.0,100.3282,100.5266,100.3124,100.5187,9867.0
2021-06-18 13:35:00,126.69,126.77,126.63,126.67,10313.0,100.5266,100.5901,100.479,100.5107,10313.0
2021-06-18 13:40:00,126.66,126.73,126.62,126.62,4872.0,100.5028,100.5583,100.4711,100.4711,4872.0
2021-06-18 13:45:00,126.58,126.67,126.46,126.66,19006.0,100.4393,100.5107,100.3441,100.5028,19006.0
2021-06-18 13:50:00,126.64,126.65,126.54,126.61,14817.0,100.4869,100.4949,100.4076,100.4631,14817.0
2021-06-18 13:55:00,126.64,126.77,126.6,126.76,14815.0,100.4869,100.5901,100.4552,100.5822,14815.0
2021-06-18 14:00:00,126.76,127.04,126.63,126.94,19532.0,100.5822,100.8043,100.479,100.725,19532.0
2021-06-18 14:05:00,126.87,126.96,126.78,126.84,8426.0,100.6694,100.7408,100.598,100.6456,8426.0
2021-06-18 14:10:00,126.87,126.88,126.76,126.87,3402.0,100.6694,100.6774,100.5822,100.6694,3402.0
2021-06-18 14:15:00,126.94,126.94,126.84,126.9,4405.0,100.725,100.725,100.6456,100.6932,4405.0
2021-06-18 14:20:00,126.91,127.06,126.91,126.98,9684.0,100.7012,100.8202,100.7012,100.7567,9684.0
2021-06-18 14:25:00,126.98,126.98,126.76,126.97,11746.0,100.7567,100.7567,100.5822,100.7488,11746.0
2021-06-18 14:30:00,126.92,126.92,126.75,126.75,10131.0,100.7091,100.7091,100.5742,100.5742,10131.0
2021-06-18 14:35:00,126.81,126.81,126.57,126.68,14462.0,100.6218,100.6218,100.4314,100.5187,14462.0
2021-06-18 14:40:00,126.68,126.7,126.45,126.5,10231.0,100.5187,100.5345,100.3362,100.3758,10231.0
2021-06-18 14:45:00,126.55,126.55,126.35,126.4,26656.0,100.4155,100.4155,100.2568,100.2965,26656.0
2021-06-18 14:50:00,126.4,126.47,126.3,126.33,18573.0,100.2965,100.352,100.2171,100.241,18573.0
2021-06-18 14:55:00,126.36,126.36,126.03,126.12,16949.0,100.2648,100.2648,100.0029,100.0743,16949.0
2021-06-18 15:00:00,126.19,126.45,126.1,126.2,19776.0,100.1299,100.3362,100.0585,100.1378,19776.0
2021-06-18 15:05:00,126.2,126.34,126.09,126.1,16449.0,100.1378,100.2489,100.0505,100.0585,16449.0
2021-06-18 15:10:00,126.07,126.39,126.03,126.38,15323.0,100.0346,100.2886,100.0029,100.2806,15323.0
2021-06-18 15:15:00,126.4,126.57,126.34,126.52,13111.0,100.2965,100.4314,100.2489,100.3917,13111.0
2021-06-18 15:20:00,126.51,126.65,126.47,126.65,10769.0,100.3838,100.4949,100.352,100.4949,10769.0
2021-06-18 15:25:00,126.64,126.64,126.25,126.31,15246.0,100.4869,100.4869,100.1775,100.2251,15246.0
2021-06-18 15:30:00,126.29,126.37,125.97,126.04,31218.0,100.2092,100.2727,99.9553,100.0108,31218.0
2021-06-18 15:35:00,126.04,126.13,125.83,126.11,46323.0,100.0108,100.0823,99.8442,100.0664,46323.0
2021-06-18 15:40:00,126.07,126.29,125.89,126.19,28682.0,100.0346,100.2092,99.8918,100.1299,28682.0
2021-06-18 15:45:00,126.2,126.2,125.81,125.92,38011.0,100.1378,100.1378,99.8283,99.9156,38011.0
2021-06-18 15:50:00,125.81,126.09,125.65,125.65,100425.0,99.8283,100.0505,99.7014,99.7014,100425.0
2021-06-18 15:55:00,125.77,125.81,125.28,125.34,186168.0,99.7966,99.8283,99.4078,99.4554,186168.0
2021-06-21 09:30:00,126.77,127.29,126.4,127.22,103865.0,100.5901,101.0027,100.2965,100.9472,103865.0
2021-06-21 09:35:00,127.15,128.25,127.06,128.1,43923.0,100.8916,101.7644,100.8202,101.6454,43923.0
2021-06-21 09:40:00,128.07,128.74,127.92,128.65,45493.0,101.6216,102.1533,101.5026,102.0818,45493.0
2021-06-21 09:45:00,128.65,128.93,128.43,128.84,33670.0,102.0818,102.304,101.9073,102.2326,33670.0
2021-06-21 09:50:00,128.81,129.38,128.74,129.31,38199.0,102.2088,102.6611,102.1533,102.6055,38199.0
2021-06-21 09:55:00,129.33,129.35,128.92,128.96,28520.0,102.6214,102.6373,102.2961,102.3278,28520.0
2021-06-21 10:00:00,128.98,129.41,128.94,129.38,24184.0,102.3437,102.6849,102.3119,102.6611,24184.0
2021-06-21 10:05:00,129.35,129.47,129.05,129.1,24597.0,102.6373,102.7325,102.3992,102.4389,24597.0
2021-06-21 10:10:00,129.09,129.65,129.01,129.53,44515.0,102.431,102.8753,102.3675,102.7801,44515.0
2021-06-21 10:15:00,129.51,130.03,129.51,129.67,35481.0,102.7642,103.1768,102.7642,102.8912,35481.0
2021-06-21 10:20:00,129.69,130.06,129.6,129.84,38836.0,102.9071,103.2007,102.8356,103.0261,38836.0
2021-06-21 10:25:00,129.85,130.38,129.82,130.31,27219.0,103.034,103.4546,103.0102,103.399,27219.0
2021-06-21 10:30:00,130.32,130.44,130.16,130.36,18792.0,103.407,103.5022,103.28,103.4387,18792.0
2021-06-21 10:35:00,130.32,130.4,130.04,130.08,13127.0,103.407,103.4704,103.1848,103.2165,13127.0
2021-06-21 10:40:00,130.12,130.4,130.09,130.26,19751.0,103.2483,103.4704,103.2245,103.3593,19751.0
2021-06-21 10:45:00,130.3,130.4,130.14,130.18,18594.0,103.3911,103.4704,103.2641,103.2959,18594.0
2021-06-21 10:50:00,130.08,130.1,129.91,129.94,10402.0,103.2165,103.2324,103.0816,103.1054,10402.0
2021-06-21 10:55:00,129.97,130.11,129.95,130.01,9477.0,103.1292,103.2403,103.1134,103.161,9477.0
2021-06-21 11:00:00,130.03,130.04,129.43,129.43,12539.0,103.1768,103.1848,102.7008,102.7008,12539.0
2021-06-21 11:05:00,129.4,129.4,129.2,129.34,17511.0,102.677,102.677,102.5183,102.6293,17511.0
2021-06-21 11:10:00,129.35,129.59,129.34,129.4,23212.0,102.6373,102.8277,102.6293,102.677,23212.0
2021-06-21 11:15:00,129.41,129.8,129.41,129.7,19309.0,102.6849,102.9943,102.6849,102.915,19309.0
2021-06-21 11:20:00,129.76,129.98,129.75,129.94,19779.0,102.9626,103.1372,102.9547,103.1054,19779.0
2021-06-21 11:25:00,129.94,130.07,129.58,129.68,25998.0,103.1054,103.2086,102.8198,102.8991,25998.0
2021-06-21 11:30:00,129.71,129.93,129.71,129.73,15730.0,102.9229,103.0975,102.9229,102.9388,15730.0
2021-06-21 11:35:00,129.76,130.13,129.76,130.03,9414.0,102.9626,103.2562,102.9626,103.1768,9414.0
2021-06-21 11:40:00,130.1,130.26,129.9,130.24,14102.0,103.2324,103.3593,103.0737,103.3435,14102.0
2021-06-21 11:45:00,130.31,130.36,130.24,130.32,17820.0,103.399,103.4387,103.3435,103.407,17820.0
2021-06-21 11:50:00,130.33,130.41,130.2,130.2,6328.0,103.4149,103.4784,103.3117,103.3117,6328.0
2021-06-21 11:55:00,130.2,130.36,130.2,130.28,10073.0,103.3117,103.4387,103.3117,103.3752,10073.0
2021-06-21 12:00:00,130.25,130.35,130.18,130.35,9720.0,103.3514,103.4308,103.2959,103.4308,9720.0
2021-06-21 12:05:00,130.32,130.36,130.11,130.13,6414.0,103.407,103.4387,103.2403,103.2562,6414.0
2021-06-21 12:10:00,130.12,130.21,130.11,130.2,7771.0,103.2483,103.3197,103.2403,103.3117,7771.0
2021-06-21 12:15:00,130.18,130.36,130.17,130.31,8120.0,103.2959,103.4387,103.2879,103.399,8120.0
2021-06-21 12:20:00,130.3,130.32,130.2,130.23,18635.0,103.3911,103.407,103.3117,103.3355,18635.0
2021-06-21 12:25:00,130.23,130.44,130.22,130.44,6375.0,103.3355,103.5022,103.3276,103.5022,6375.0
2021-06-21 12:30:00,130.38,130.44,130.17,130.17,8788.0,103.4546,103.5022,103.2879,103.2879,8788.0
2021-06-21 12:35:00,130.17,130.33,130.0,130.32,13085.0,103.2879,103.4149,103.153,103.407,13085.0
2021-06-21 12:40:00,130.34,130.59,130.34,130.44,27276.0,103.4228,103.6212,103.4228,103.5022,27276.0
2021-06-21 12:45:00,130.45,130.63,130.29,130.51,6422.0,103.5101,103.6529,103.3832,103.5577,6422.0
2021-06-21 12:50:00,130.52,130.64,130.47,130.48,6218.0,103.5657,103.6609,103.526,103.5339,6218.0
2021-06-21 12:55:00,130.48,130.55,130.43,130.55,5649.0,103.5339,103.5895,103.4942,103.5895,5649.0
2021-06-21 13:00:00,130.54,130.7,130.49,130.6,15410.0,103.5815,103.7085,103.5419,103.6291,15410.0
2021-06-21 13:05:00,130.6,130.86,130.6,130.78,12719.0,103.6291,103.8354,103.6291,103.772,12719.0
2021-06-21 13:10:00,130.82,130.88,130.69,130.79,9720.0,103.8037,103.8513,103.7005,103.7799,9720.0
2021-06-21 13:15:00,130.81,131.01,130.78,130.9,16814.0,103.7958,103.9545,103.772,103.8672,16814.0
2021-06-21 13:20:00,130.94,130.94,130.72,130.72,25131.0,103.8989,103.8989,103.7244,103.7244,25131.0
2021-06-21 13:25:00,130.75,130.98,130.72,130.98,3969.0,103.7482,103.9307,103.7244,103.9307,3969.0
2021-06-21 13:30:00,131.0,131.16,131.0,131.15,18180.0,103.9465,104.0735,103.9465,104.0656,18180.0
2021-06-21 13:35:00,131.16,131.17,131.0,131.17,7400.0,104.0735,104.0814,103.9465,104.0814,7400.0
2021-06-21 13:40:00,131.18,131.33,131.08,131.26,8334.0,104.0894,104.2084,104.01,104.1528,8334.0
2021-06-21 13:45:00,131.25,131.46,131.25,131.36,13751.0,104.1449,104.3115,104.1449,104.2322,13751.0
2021-06-21 13:50:00,131.34,131.44,131.29,131.33,15618.0,104.2163,104.2957,104.1766,104.2084,15618.0
2021-06-21 13:55:00,131.33,131.45,131.23,131.28,14060.0,104.2084,104.3036,104.129,104.1687,14060.0
2021-06-21 14:00:00,131.29,131.4,131.18,131.21,13055.0,104.1766,104.2639,104.0894,104.1132,13055.0
2021-06-21 14:05:00,131.24,131.4,131.19,131.24,6582.0,104.137,104.2639,104.0973,104.137,6582.0
2021-06-21 14:10:00,131.24,131.27,131.11,131.13,5650.0,104.137,104.1608,104.0338,104.0497,5650.0
2021-06-21 14:15:00,131.13,131.27,131.13,131.2,6278.0,104.0497,104.1608,104.0497,104.1052,6278.0
2021-06-21 14:20:00,131.2,131.31,131.19,131.28,4008.0,104.1052,104.1925,104.0973,104.1687,4008.0
2021-06-21 14:25:00,131.28,131.45,131.23,131.45,18128.0,104.1687,104.3036,104.129,104.3036,18128.0
2021-06-21 14:30:00,131.39,131.39,131.14,131.19,11527.0,104.256,104.256,104.0576,104.0973,11527.0
2021-06-21 14:35:00,131.26,131.43,131.25,131.4,7054.0,104.1528,104.2877,104.1449,104.2639,7054.0
2021-06-21 14:40:00,131.4,131.53,131.33,131.42,11570.0,104.2639,104.3671,104.2084,104.2798,11570.0
2021-06-21 14:45:00,131.4,131.57,131.39,131.48,9420.0,104.2639,104.3988,104.256,104.3274,9420.0
2021-06-21 14:50:00,131.48,131.68,131.48,131.59,13929.0,104.3274,104.4861,104.3274,104.4147,13929.0
2021-06-21 14:55:00,131.55,131.65,131.49,131.65,6127.0,104.3829,104.4623,104.3353,104.4623,6127.0
2021-06-21 15:00:00,131.6,131.73,131.56,131.69,8098.0,104.4226,104.5258,104.3909,104.494,8098.0
2021-06-21 15:05:00,131.68,131.82,131.62,131.72,23933.0,104.4861,104.5972,104.4385,104.5178,23933.0
2021-06-21 15:10:00,131.73,131.8,131.61,131.64,7791.0,104.5258,104.5813,104.4306,104.4544,7791.0
2021-06-21 15:15:00,131.66,131.7,131.4,131.4,18286.0,104.4702,104.502,104.2639,104.2639,18286.0
2021-06-21 15:20:00,131.39,131.39,131.01,131.15,15892.0,104.256,104.256,103.9545,104.0656,15892.0
2021-06-21 15:25:00,131.16,131.4,131.13,131.38,9528.0,104.0735,104.2639,104.0497,104.2481,9528.0
2021-06-21 15:30:00,131.4,131.62,131.2,131.59,19116.0,104.2639,104.4385,104.1052,104.4147,19116.0
2021-06-21 15:35:00,131.6,131.76,131.55,131.62,27068.0,104.4226,104.5496,104.3829,104.4385,27068.0
2021-06-21 15:40:00,131.6,131.73,131.36,131.38,28964.0,104.4226,104.5258,104.2322,104.2481,28964.0
2021-06-21 15:45:00,131.38,131.68,131.38,131.62,20522.0,104.2481,104.4861,104.2481,104.4385,20522.0
2021-06-21 15:50:00,131.67,131.77,131.48,131.61,61578.0,104.4782,104.5575,104.3274,104.4306,61578.0
2021-06-21 15:55:00,131.61,131.67,131.4,131.49,89245.0,104.4306,104.4782,104.2639,104.3353,89245.0
2021-06-22 09:30:00,131.19,131.4,130.24,130.55,54200.0,104.0973,104.2639,103.3435,103.5895,54200.0
2021-06-22 09:35:00,130.41,130.41,130.0,130.17,18146.0,103.4784,103.4784,103.153,103.2879,18146.0
2021-06-22 09:40:00,130.24,130.8,130.08,130.8,9958.0,103.3435,103.7878,103.2165,103.7878,9958.0
2021-06-22 09:45:00,130.89,130.91,130.55,130.72,12362.0,103.8592,103.8751,103.5895,103.7244,12362.0
2021-06-22 09:50:00,130.77,130.79,129.74,129.77,22481.0,103.764,103.7799,102.9467,102.9705,22481.0
2021-06-22 09:55:00,129.81,129.9,129.32,129.53,42402.0,103.0023,103.0737,102.6135,102.7801,42402.0
2021-06-22 10:00:00,129.49,129.69,129.23,129.69,20762.0,102.7484,102.9071,102.5421,102.9071,20762.0
2021-06-22 10:05:00,129.7,130.08,129.7,129.93,22116.0,102.915,103.2165,102.915,103.0975,22116.0
2021-06-22 10:10:00,129.96,130.0,129.71,129.81,11320.0,103.1213,103.153,102.9229,103.0023,11320.0
2021-06-22 10:15:00,129.83,130.38,129.81,130.27,14407.0,103.0182,103.4546,103.0023,103.3673,14407.0
2021-06-22 10:20:00,130.19,130.32,130.04,130.32,8028.0,103.3038,103.407,103.1848,103.407,8028.0
2021-06-22 10:25:00,130.28,130.45,130.1,130.24,7655.0,103.3752,103.5101,103.2324,103.3435,7655.0
2021-06-22 10:30:00,130.19,130.19,129.79,129.86,12904.0,103.3038,103.3038,102.9864,103.042,12904.0
2021-06-22 10:35:00,129.88,129.89,129.68,129.83,8416.0,103.0578,103.0658,102.8991,103.0182,8416.0
2021-06-22 10:40:00,129.89,130.19,129.88,130.16,6142.0,103.0658,103.3038,103.0578,103.28,6142.0
2021-06-22 10:45:00,130.13,130.13,129.99,130.11,4418.0,103.2562,103.2562,103.1451,103.2403,4418.0
2021-06-22 10:50:00,130.09,130.46,130.01,130.46,8754.0,103.2245,103.518,103.161,103.518,8754.0
2021-06-22 10:55:00,130.41,130.44,130.31,130.34,5922.0,103.4784,103.5022,103.399,103.4228,5922.0
2021-06-22 11:00:00,130.28,130.43,130.06,130.39,7786.0,103.3752,103.4942,103.2007,103.4625,7786.0
2021-06-22 11:05:00,130.39,130.57,130.39,130.47,5013.0,103.4625,103.6053,103.4625,103.526,5013.0
2021-06-22 11:10:00,130.44,130.65,130.42,130.56,9589.0,103.5022,103.6688,103.4863,103.5974,9589.0
2021-06-22 11:15:00,130.61,130.65,130.53,130.55,4894.0,103.6371,103.6688,103.5736,103.5895,4894.0
2021-06-22 11:20:00,130.56,130.59,130.46,130.57,3879.0,103.5974,103.6212,103.518,103.6053,3879.0
2021-06-22 11:25:00,130.57,130.58,130.15,130.15,11543.0,103.6053,103.6133,103.2721,103.2721,11543.0
2021-06-22 11:30:00,130.15,130.36,130.1,130.18,12249.0,103.2721,103.4387,103.2324,103.2959,12249.0
2021-06-22 11:35:00,130.11,130.14,129.86,129.91,5533.0,103.2403,103.2641,103.042,103.0816,5533.0
2021-06-22 11:40:00,129.93,130.0,129.85,129.91,8346.0,103.0975,103.153,103.034,103.0816,8346.0
2021-06-22 11:45:00,129.95,130.12,129.86,130.02,15713.0,103.1134,103.2483,103.042,103.1689,15713.0
2021-06-22 11:50:00,130.05,130.15,129.91,129.91,6451.0,103.1927,103.2721,103.0816,103.0816,6451.0
2021-06-22 11:55:00,129.93,130.03,129.78,129.82,8473.0,103.0975,103.1768,102.9785,103.0102,8473.0
2021-06-22 12:00:00,129.85,130.0,129.79,129.88,7064.0,103.034,103.153,102.9864,103.0578,7064.0
2021-06-22 12:05:00,129.87,129.94,129.64,129.64,12046.0,103.0499,103.1054,102.8674,102.8674,12046.0
2021-06-22 12:10:00,129.62,129.76,129.55,129.69,6417.0,102.8515,102.9626,102.796,102.9071,6417.0
2021-06-22 12:15:00,129.69,129.9,129.65,129.83,6600.0,102.9071,103.0737,102.8753,103.0182,6600.0
2021-06-22 12:20:00,129.84,130.02,129.81,130.01,10430.0,103.0261,103.1689,103.0023,103.161,10430.0
2021-06-22 12:25:00,130.04,130.11,130.02,130.07,6303.0,103.1848,103.2403,103.1689,103.2086,6303.0
2021-06-22 12:30:00,130.03,130.06,129.82,129.86,8943.0,103.1768,103.2007,103.0102,103.042,8943.0
2021-06-22 12:35:00,129.86,129.98,129.82,129.92,4629.0,103.042,103.1372,103.0102,103.0896,4629.0
2021-06-22 12:40:00,129.87,130.09,129.87,129.99,4630.0,103.0499,103.2245,103.0499,103.1451,4630.0
2021-06-22 12:45:00,130.05,130.15,129.91,130.11,3470.0,103.1927,103.2721,103.0816,103.2403,3470.0
2021-06-22 12:50:00,130.08,130.09,129.99,130.0,3028.0,103.2165,103.2245,103.1451,103.153,3028.0
2021-06-22 12:55:00,130.01,130.16,130.0,130.05,5389.0,103.161,103.28,103.153,103.1927,5389.0
2021-06-22 13:00:00,130.06,130.32,130.05,130.31,5094.0,103.2007,103.407,103.1927,103.399,5094.0
2021-06-22 13:05:00,130.28,130.28,130.12,130.26,4381.0,103.3752,103.3752,103.2483,103.3593,4381.0
2021-06-22 13:10:00,130.26,130.31,130.05,130.21,30226.0,103.3593,103.399,103.1927,103.3197,30226.0
2021-06-22 13:15:00,130.17,130.43,130.17,130.38,18131.0,103.2879,103.4942,103.2879,103.4546,18131.0
2021-06-22 13:20:00,130.36,130.44,130.35,130.38,8707.0,103.4387,103.5022,103.4308,103.4546,8707.0
2021-06-22 13:25:00,130.33,130.37,130.19,130.36,6670.0,103.4149,103.4466,103.3038,103.4387,6670.0
2021-06-22 13:30:00,130.34,130.4,130.2,130.2,5568.0,103.4228,103.4704,103.3117,103.3117,5568.0
2021-06-22 13:35:00,130.22,130.25,130.16,130.23,5331.0,103.3276,103.3514,103.28,103.3355,5331.0
2021-06-22 13:40:00,130.24,130.39,130.21,130.37,6120.0,103.3435,103.4625,103.3197,103.4466,6120.0
2021-06-22 13:45:00,130.37,130.45,130.3,130.45,4349.0,103.4466,103.5101,103.3911,103.5101,4349.0
2021-06-22 13:50:00,130.42,130.44,130.23,130.41,11779.0,103.4863,103.5022,103.3355,103.4784,11779.0
2021-06-22 13:55:00,130.42,130.42,130.24,130.25,14337.0,103.4863,103.4863,103.3435,103.3514,14337.0
2021-06-22 14:00:00,130.3,130.3,129.96,130.05,8762.0,103.3911,103.3911,103.1213,103.1927,8762.0
2021-06-22 14:05:00,130.06,130.24,130.02,130.09,6005.0,103.2007,103.3435,103.1689,103.2245,6005.0
2021-06-22 14:10:00,130.06,130.18,130.02,130.18,2781.0,103.2007,103.2959,103.1689,103.2959,2781.0
2021-06-22 14:15:00,130.22,130.44,130.22,130.37,15787.0,103.3276,103.5022,103.3276,103.4466,15787.0
2021-06-22 14:20:00,130.39,130.63,130.39,130.62,10181.0,103.4625,103.6529,103.4625,103.645,10181.0
2021-06-22 14:25:00,130.65,130.73,130.6,130.66,5023.0,103.6688,103.7323,103.6291,103.6767,5023.0
2021-06-22 14:30:00,130.61,130.74,130.55,130.68,7587.0,103.6371,103.7402,103.5895,103.6926,7587.0
2021-06-22 14:35:00,130.71,130.86,130.65,130.83,6464.0,103.7164,103.8354,103.6688,103.8116,6464.0
2021-06-22 14:40:00,130.83,130.88,130.75,130.75,5977.0,103.8116,103.8513,103.7482,103.7482,5977.0
2021-06-22 14:45:00,130.79,130.82,130.66,130.66,5805.0,103.7799,103.8037,103.6767,103.6767,5805.0
2021-06-22 14:50:00,130.66,130.69,130.54,130.66,2979.0,103.6767,103.7005,103.5815,103.6767,2979.0
2021-06-22 14:55:00,130.63,130.75,130.56,130.57,4457.0,103.6529,103.7482,103.5974,103.6053,4457.0
2021-06-22 15:00:00,130.58,130.75,130.58,130.73,3993.0,103.6133,103.7482,103.6133,103.7323,3993.0
2021-06-22 15:05:00,130.72,130.73,130.61,130.67,7359.0,103.7244,103.7323,103.6371,103.6847,7359.0
2021-06-22 15:10:00,130.69,130.79,130.62,130.63,4201.0,103.7005,103.7799,103.645,103.6529,4201.0
2021-06-22 15:15:00,130.67,130.67,130.5,130.6,5741.0,103.6847,103.6847,103.5498,103.6291,5741.0
2021-06-22 15:20:00,130.65,130.77,130.61,130.77,4426.0,103.6688,103.764,103.6371,103.764,4426.0
2021-06-22 15:25:00,130.79,131.18,130.76,131.15,28876.0,103.7799,104.0894,103.7561,104.0656,28876.0
2021-06-22 15:30:00,131.15,131.22,131.02,131.03,21427.0,104.0656,104.1211,103.9624,103.9703,21427.0
2021-06-22 15:35:00,131.02,131.13,130.93,131.02,27369.0,103.9624,104.0497,103.891,103.9624,27369.0
2021-06-22 15:40:00,131.05,131.11,130.76,130.76,19087.0,103.9862,104.0338,103.7561,103.7561,19087.0
2021-06-22 15:45:00,130.78,130.91,130.7,130.74,14518.0,103.772,103.8751,103.7085,103.7402,14518.0
2021-06-22 15:50:00,130.7,130.73,130.46,130.66,21793.0,103.7085,103.7323,103.518,103.6767,21793.0
2021-06-22 15:55:00,130.66,130.67,130.2,130.24,78138.0,103.6767,103.6847,103.3117,103.3435,78138.0
2021-06-23 09:30:00,131.34,131.34,130.81,130.96,48375.0,104.2163,104.2163,103.7958,103.9148,48375.0
2021-06-23 09:35:00,131.07,131.59,131.0,131.52,19801.0,104.0021,104.4147,103.9465,104.3591,19801.0
2021-06-23 09:40:00,131.53,131.85,131.46,131.63,15933.0,104.3671,104.621,104.3115,104.4464,15933.0
2021-06-23 09:45:00,131.67,132.08,131.64,131.95,13989.0,104.4782,104.8035,104.4544,104.7003,13989.0
2021-06-23 09:50:00,132.0,132.11,131.89,131.89,8926.0,104.74,104.8273,104.6527,104.6527,8926.0
2021-06-23 09:55:00,131.87,131.87,131.54,131.79,21874.0,104.6369,104.6369,104.375,104.5734,21874.0
2021-06-23 10:00:00,131.79,131.87,131.35,131.87,20577.0,104.5734,104.6369,104.2242,104.6369,20577.0
2021-06-23 10:05:00,131.83,132.21,131.7,132.08,14511.0,104.6051,104.9066,104.502,104.8035,14511.0
2021-06-23 10:10:00,132.07,132.25,132.03,132.14,12322.0,104.7956,104.9384,104.7638,104.8511,12322.0
2021-06-23 10:15:00,132.09,132.28,132.05,132.21,18324.0,104.8114,104.9622,104.7797,104.9066,18324.0
2021-06-23 10:20:00,132.15,132.21,132.04,132.17,10852.0,104.859,104.9066,104.7718,104.8749,10852.0
2021-06-23 10:25:00,132.16,132.23,131.91,131.93,8626.0,104.867,104.9225,104.6686,104.6845,8626.0
2021-06-23 10:30:00,131.97,131.97,131.74,131.8,9767.0,104.7162,104.7162,104.5337,104.5813,9767.0
2021-06-23 10:35:00,131.8,132.11,131.71,132.07,17464.0,104.5813,104.8273,104.5099,104.7956,17464.0
2021-06-23 10:40:00,132.03,132.2,131.87,132.2,14407.0,104.7638,104.8987,104.6369,104.8987,14407.0
2021-06-23 10:45:00,132.2,132.25,132.11,132.15,10398.0,104.8987,104.9384,104.8273,104.859,10398.0
2021-06-23 10:50:00,132.14,132.51,132.11,132.51,14023.0,104.8511,105.1447,104.8273,105.1447,14023.0
2021-06-23 10:55:00,132.53,132.75,132.52,132.66,14316.0,105.1606,105.3351,105.1526,105.2637,14316.0
2021-06-23 11:00:00,132.71,132.92,132.61,132.69,20145.0,105.3034,105.47,105.224,105.2875,20145.0
2021-06-23 11:05:00,132.69,132.81,132.29,132.57,23668.0,105.2875,105.3827,104.9701,105.1923,23668.0
2021-06-23 11:10:00,132.56,132.59,132.41,132.45,7560.0,105.1844,105.2082,105.0653,105.0971,7560.0
2021-06-23 11:15:00,132.44,132.53,132.36,132.39,9646.0,105.0891,105.1606,105.0257,105.0495,9646.0
2021-06-23 11:20:00,132.4,132.51,132.3,132.5,8145.0,105.0574,105.1447,104.9781,105.1368,8145.0
2021-06-23 11:25:00,132.54,132.54,132.45,132.48,3930.0,105.1685,105.1685,105.0971,105.1209,3930.0
2021-06-23 11:30:00,132.5,132.55,132.04,132.11,11735.0,105.1368,105.1764,104.7718,104.8273,11735.0
2021-06-23 11:35:00,132.07,132.18,131.98,132.07,7644.0,104.7956,104.8828,104.7241,104.7956,7644.0
2021-06-23 11:40:00,132.09,132.16,132.0,132.14,6950.0,104.8114,104.867,104.74,104.8511,6950.0
2021-06-23 11:45:00,132.16,132.16,132.03,132.12,3621.0,104.867,104.867,104.7638,104.8352,3621.0
2021-06-23 11:50:00,132.09,132.15,131.95,132.03,4404.0,104.8114,104.859,104.7003,104.7638,4404.0
2021-06-23 11:55:00,132.02,132.07,131.89,131.93,6734.0,104.7559,104.7956,104.6527,104.6845,6734.0
2021-06-23 12:00:00,131.98,131.98,131.75,131.84,9601.0,104.7241,104.7241,104.5416,104.6131,9601.0
2021-06-23 12:05:00,131.81,131.92,131.71,131.76,6119.0,104.5893,104.6765,104.5099,104.5496,6119.0
2021-06-23 12:10:00,131.79,131.96,131.79,131.86,11603.0,104.5734,104.7083,104.5734,104.6289,11603.0
2021-06-23 12:15:00,131.85,131.99,131.84,131.99,2803.0,104.621,104.7321,104.6131,104.7321,2803.0
2021-06-23 12:20:00,131.99,132.22,131.97,132.18,5042.0,104.7321,104.9146,104.7162,104.8828,5042.0
2021-06-23 12:25:00,132.23,132.23,132.09,132.2,8570.0,104.9225,104.9225,104.8114,104.8987,8570.0
2021-06-23 12:30:00,132.14,132.23,132.14,132.23,2909.0,104.8511,104.9225,104.8511,104.9225,2909.0
2021-06-23 12:35:00,132.22,132.37,132.11,132.14,7973.0,104.9146,105.0336,104.8273,104.8511,7973.0
2021-06-23 12:40:00,132.11,132.27,132.03,132.25,15432.0,104.8273,104.9543,104.7638,104.9384,15432.0
2021-06-23 12:45:00,132.25,132.3,132.13,132.17,4616.0,104.9384,104.9781,104.8432,104.8749,4616.0
2021-06-23 12:50:00,132.14,132.14,132.0,132.07,7376.0,104.8511,104.8511,104.74,104.7956,7376.0
2021-06-23 12:55:00,132.04,132.18,132.0,132.18,5491.0,104.7718,104.8828,104.74,104.8828,5491.0
2021-06-23 13:00:00,132.22,132.22,132.01,132.08,6414.0,104.9146,104.9146,104.7479,104.8035,6414.0
2021-06-23 13:05:00,132.11,132.37,132.11,132.36,10740.0,104.8273,105.0336,104.8273,105.0257,10740.0
2021-06-23 13:10:00,132.38,132.53,132.36,132.38,7414.0,105.0415,105.1606,105.0257,105.0415,7414.0
2021-06-23 13:15:00,132.49,132.49,132.28,132.36,4203.0,105.1288,105.1288,104.9622,105.0257,4203.0
2021-06-23 13:20:00,132.38,132.55,132.38,132.5,9504.0,105.0415,105.1764,105.0415,105.1368,9504.0
2021-06-23 13:25:00,132.5,132.55,132.43,132.47,6056.0,105.1368,105.1764,105.0812,105.113,6056.0
2021-06-23 13:30:00,132.44,132.53,132.44,132.53,3123.0,105.0891,105.1606,105.0891,105.1606,3123.0
2021-06-23 13:35:00,132.53,132.53,132.4,132.41,14872.0,105.1606,105.1606,105.0574,105.0653,14872.0
2021-06-23 13:40:00,132.44,132.44,132.31,132.41,2348.0,105.0891,105.0891,104.986,105.0653,2348.0
2021-06-23 13:45:00,132.43,132.45,132.36,132.42,5192.0,105.0812,105.0971,105.0257,105.0733,5192.0
2021-06-23 13:50:00,132.39,132.42,132.3,132.3,3683.0,105.0495,105.0733,104.9781,104.9781,3683.0
2021-06-23 13:55:00,132.25,132.26,132.22,132.25,3644.0,104.9384,104.9463,104.9146,104.9384,3644.0
2021-06-23 14:00:00,132.26,132.3,132.16,132.24,8621.0,104.9463,104.9781,104.867,104.9305,8621.0
2021-06-23 14:05:00,132.28,132.29,132.21,132.27,2848.0,104.9622,104.9701,104.9066,104.9543,2848.0
2021-06-23 14:10:00,132.29,132.53,132.28,132.53,11273.0,104.9701,105.1606,104.9622,105.1606,11273.0
2021-06-23 14:15:00,132.5,132.53,132.35,132.41,9108.0,105.1368,105.1606,105.0177,105.0653,9108.0
2021-06-23 14:20:00,132.41,132.5,132.33,132.41,10083.0,105.0653,105.1368,105.0019,105.0653,10083.0
2021-06-23 14:25:00,132.43,132.57,132.43,132.56,5699.0,105.0812,105.1923,105.0812,105.1844,5699.0
2021-06-23 14:30:00,132.54,132.55,132.49,132.5,4701.0,105.1685,105.1764,105.1288,105.1368,4701.0
2021-06-23 14:35:00,132.5,132.55,132.44,132.48,8887.0,105.1368,105.1764,105.0891,105.1209,8887.0
2021-06-23 14:40:00,132.47,132.49,132.31,132.35,6868.0,105.113,105.1288,104.986,105.0177,6868.0
2021-06-23 14:45:00,132.36,132.4,132.32,132.39,7709.0,105.0257,105.0574,104.9939,105.0495,7709.0
2021-06-23 14:50:00,132.35,132.54,132.31,132.54,10150.0,105.0177,105.1685,104.986,105.1685,10150.0
2021-06-23 14:55:00,132.56,132.61,132.51,132.51,6323.0,105.1844,105.224,105.1447,105.1447,6323.0
2021-06-23 15:00:00,132.5,132.59,132.48,132.49,8105.0,105.1368,105.2082,105.1209,105.1288,8105.0
2021-06-23 15:05:00,132.5,132.55,132.45,132.5,6964.0,105.1368,105.1764,105.0971,105.1368,6964.0
2021-06-23 15:10:00,132.52,132.54,132.38,132.47,8381.0,105.1526,105.1685,105.0415,105.113,8381.0
2021-06-23 15:15:00,132.48,132.52,132.38,132.47,11241.0,105.1209,105.1526,105.0415,105.113,11241.0
2021-06-23 15:20:00,132.49,132.59,132.48,132.57,5193.0,105.1288,105.2082,105.1209,105.1923,5193.0
2021-06-23 15:25:00,132.58,132.85,132.55,132.77,13904.0,105.2002,105.4145,105.1764,105.351,13904.0
2021-06-23 15:30:00,132.77,132.98,132.74,132.86,14252.0,105.351,105.5176,105.3272,105.4224,14252.0
2021-06-23 15:35:00,132.84,132.91,132.79,132.89,19880.0,105.4065,105.4621,105.3669,105.4462,19880.0
2021-06-23 15:40:00,132.87,132.99,132.82,132.91,14704.0,105.4303,105.5256,105.3907,105.4621,14704.0
2021-06-23 15:45:00,132.9,132.9,132.42,132.5,26626.0,105.4542,105.4542,105.0733,105.1368,26626.0
2021-06-23 15:50:00,132.56,132.56,132.32,132.47,39713.0,105.1844,105.1844,104.9939,105.113,39713.0
2021-06-23 15:55:00,132.49,132.55,132.2,132.22,88889.0,105.1288,105.1764,104.8987,104.9146,88889.0
2021-06-24 09:30:00,132.8,132.88,131.96,132.15,52489.0,105.3748,105.4383,104.7083,104.859,52489.0
2021-06-24 09:35:00,131.96,132.15,131.59,131.67,27163.0,104.7083,104.859,104.4147,104.4782,27163.0
2021-06-24 09:40:00,131.73,131.92,131.23,131.3,31595.0,104.5258,104.6765,104.129,104.1846,31595.0
2021-06-24 09:45:00,131.36,131.75,131.36,131.65,15006.0,104.2322,104.5416,104.2322,104.4623,15006.0
2021-06-24 09:50:00,131.77,131.81,131.53,131.7,21182.0,104.5575,104.5893,104.3671,104.502,21182.0
2021-06-24 09:55:00,131.71,131.81,131.08,131.22,18513.0,104.5099,104.5893,104.01,104.1211,18513.0
2021-06-24 10:00:00,131.27,131.27,130.86,131.21,16712.0,104.1608,104.1608,103.8354,104.1132,16712.0
2021-06-24 10:05:00,131.21,131.21,130.41,130.49,19376.0,104.1132,104.1132,103.4784,103.5419,19376.0
2021-06-24 10:10:00,130.49,130.56,130.27,130.31,23395.0,103.5419,103.5974,103.3673,103.399,23395.0
2021-06-24 10:15:00,130.31,130.55,130.19,130.5,31532.0,103.399,103.5895,103.3038,103.5498,31532.0
2021-06-24 10:20:00,130.5,130.56,130.4,130.53,11408.0,103.5498,103.5974,103.4704,103.5736,11408.0
2021-06-24 10:25:00,130.54,130.63,130.38,130.42,18682.0,103.5815,103.6529,103.4546,103.4863,18682.0
2021-06-24 10:30:00,130.44,130.47,130.25,130.25,12903.0,103.5022,103.526,103.3514,103.3514,12903.0
2021-06-24 10:35:00,130.23,130.28,130.08,130.28,19071.0,103.3355,103.3752,103.2165,103.3752,19071.0
2021-06-24 10:40:00,130.28,130.48,130.28,130.47,10946.0,103.3752,103.5339,103.3752,103.526,10946.0
2021-06-24 10:45:00,130.49,130.52,130.4,130.41,12997.0,103.5419,103.5657,103.4704,103.4784,12997.0
2021-06-24 10:50:00,130.44,130.46,130.2,130.25,24248.0,103.5022,103.518,103.3117,103.3514,24248.0
2021-06-24 10:55:00,130.22,130.41,130.17,130.38,12481.0,103.3276,103.4784,103.2879,103.4546,12481.0
2021-06-24 11:00:00,130.37,130.5,130.3,130.44,48702.0,103.4466,103.5498,103.3911,103.5022,48702.0
2021-06-24 11:05:00,130.43,130.5,130.22,130.4,53372.0,103.4942,103.5498,103.3276,103.4704,53372.0
2021-06-24 11:10:00,130.43,130.53,130.32,130.47,28428.0,103.4942,103.5736,103.407,103.526,28428.0
2021-06-24 11:15:00,130.45,130.49,130.2,130.29,29043.0,103.5101,103.5419,103.3117,103.3832,29043.0
2021-06-24 11:20:00,130.29,130.31,130.2,130.3,16806.0,103.3832,103.399,103.3117,103.3911,16806.0
2021-06-24 11:25:00,130.28,130.4,130.02,130.22,22913.0,103.3752,103.4704,103.1689,103.3276,22913.0
2021-06-24 11:30:00,130.21,130.24,129.94,130.08,38719.0,103.3197,103.3435,103.1054,103.2165,38719.0
2021-06-24 11:35:00,130.04,130.1,129.99,130.04,10784.0,103.1848,103.2324,103.1451,103.1848,10784.0
2021-06-24 11:40:00,130.05,130.11,129.97,130.03,17590.0,103.1927,103.2403,103.1292,103.1768,17590.0
2021-06-24 11:45:00,130.03,130.26,130.03,130.16,31587.0,103.1768,103.3593,103.1768,103.28,31587.0
2021-06-24 11:50:00,130.18,130.32,130.15,130.23,26604.0,103.2959,103.407,103.2721,103.3355,26604.0
2021-06-24 11:55:00,130.22,130.27,129.9,129.98,30807.0,103.3276,103.3673,103.0737,103.1372,30807.0
2021-06-24 12:00:00,130.0,130.05,129.88,129.99,21504.0,103.153,103.1927,103.0578,103.1451,21504.0
2021-06-24 12:05:00,129.98,130.15,129.96,130.15,14384.0,103.1372,103.2721,103.1213,103.2721,14384.0
2021-06-24 12:10:00,130.18,130.21,129.91,130.01,8671.0,103.2959,103.3197,103.0816,103.161,8671.0
2021-06-24 12:15:00,130.03,130.27,130.02,130.22,9480.0,103.1768,103.3673,103.1689,103.3276,9480.0
2021-06-24 12:20:00,130.25,130.31,130.17,130.24,14992.0,103.3514,103.399,103.2879,103.3435,14992.0
2021-06-24 12:25:00,130.22,130.26,130.15,130.23,6102.0,103.3276,103.3593,103.2721,103.3355,6102.0
2021-06-24 12:30:00,130.25,130.26,130.13,130.25,9554.0,103.3514,103.3593,103.2562,103.3514,9554.0
2021-06-24 12:35:00,130.28,130.3,130.19,130.3,13837.0,103.3752,103.3911,103.3038,103.3911,13837.0
2021-06-24 12:40:00,130.31,130.55,130.31,130.4,22492.0,103.399,103.5895,103.399,103.4704,22492.0
2021-06-24 12:45:00,130.39,130.49,130.31,130.46,30879.0,103.4625,103.5419,103.399,103.518,30879.0
2021-06-24 12:50:00,130.47,130.55,130.4,130.49,17776.0,103.526,103.5895,103.4704,103.5419,17776.0
2021-06-24 12:55:00,130.46,130.53,130.46,130.47,8139.0,103.518,103.5736,103.518,103.526,8139.0
2021-06-24 13:00:00,130.46,130.48,130.41,130.47,8854.0,103.518,103.5339,103.4784,103.526,8854.0
2021-06-24 13:05:00,130.49,130.65,130.49,130.49,6868.0,103.5419,103.6688,103.5419,103.5419,6868.0
2021-06-24 13:10:00,130.5,130.54,130.45,130.51,10490.0,103.5498,103.5815,103.5101,103.5577,10490.0
2021-06-24 13:15:00,130.5,130.5,130.4,130.45,4999.0,103.5498,103.5498,103.4704,103.5101,4999.0
2021-06-24 13:20:00,130.43,130.44,130.32,130.38,4476.0,103.4942,103.5022,103.407,103.4546,4476.0
2021-06-24 13:25:00,130.42,130.44,130.35,130.36,8440.0,103.4863,103.5022,103.4308,103.4387,8440.0
2021-06-24 13:30:00,130.35,130.5,130.33,130.49,3399.0,103.4308,103.5498,103.4149,103.5419,3399.0
2021-06-24 13:35:00,130.49,130.52,130.43,130.52,4547.0,103.5419,103.5657,103.4942,103.5657,4547.0
2021-06-24 13:40:00,130.54,130.55,130.45,130.51,6944.0,103.5815,103.5895,103.5101,103.5577,6944.0
2021-06-24 13:45:00,130.52,130.52,130.38,130.44,5805.0,103.5657,103.5657,103.4546,103.5022,5805.0
2021-06-24 13:50:00,130.45,130.46,130.34,130.46,4459.0,103.5101,103.518,103.4228,103.518,4459.0
2021-06-24 13:55:00,130.48,130.53,130.48,130.53,4405.0,103.5339,103.5736,103.5339,103.5736,4405.0
2021-06-24 14:00:00,130.56,130.73,130.56,130.73,7360.0,103.5974,103.7323,103.5974,103.7323,7360.0
2021-06-24 14:05:00,130.74,131.02,130.74,130.95,21838.0,103.7402,103.9624,103.7402,103.9069,21838.0
2021-06-24 14:10:00,131.0,131.0,130.84,130.86,12430.0,103.9465,103.9465,103.8196,103.8354,12430.0
2021-06-24 14:15:00,130.86,130.86,130.7,130.78,16251.0,103.8354,103.8354,103.7085,103.772,16251.0
2021-06-24 14:20:00,130.8,130.88,130.75,130.79,7206.0,103.7878,103.8513,103.7482,103.7799,7206.0
2021-06-24 14:25:00,130.79,130.99,130.79,130.99,4792.0,103.7799,103.9386,103.7799,103.9386,4792.0
2021-06-24 14:30:00,130.97,131.01,130.92,130.94,10238.0,103.9227,103.9545,103.883,103.8989,10238.0
2021-06-24 14:35:00,130.92,130.94,130.78,130.88,12537.0,103.883,103.8989,103.772,103.8513,12537.0
2021-06-24 14:40:00,130.86,130.86,130.73,130.77,7840.0,103.8354,103.8354,103.7323,103.764,7840.0
2021-06-24 14:45:00,130.75,130.85,130.75,130.81,6412.0,103.7482,103.8275,103.7482,103.7958,6412.0
2021-06-24 14:50:00,130.82,130.82,130.62,130.72,10818.0,103.8037,103.8037,103.645,103.7244,10818.0
2021-06-24 14:55:00,130.71,130.77,130.64,130.76,6725.0,103.7164,103.764,103.6609,103.7561,6725.0
2021-06-24 15:00:00,130.77,130.84,130.71,130.72,17338.0,103.764,103.8196,103.7164,103.7244,17338.0
2021-06-24 15:05:00,130.74,130.77,130.56,130.64,17602.0,103.7402,103.764,103.5974,103.6609,17602.0
2021-06-24 15:10:00,130.59,130.73,130.59,130.73,8740.0,103.6212,103.7323,103.6212,103.7323,8740.0
2021-06-24 15:15:00,130.75,130.76,130.6,130.66,5448.0,103.7482,103.7561,103.6291,103.6767,5448.0
2021-06-24 15:20:00,130.67,130.7,130.53,130.57,10044.0,103.6847,103.7085,103.5736,103.6053,10044.0
2021-06-24 15:25:00,130.59,130.71,130.56,130.7,6596.0,103.6212,103.7164,103.5974,103.7085,6596.0
2021-06-24 15:30:00,130.72,130.75,130.6,130.71,11161.0,103.7244,103.7482,103.6291,103.7164,11161.0
2021-06-24 15:35:00,130.71,130.84,130.68,130.69,13099.0,103.7164,103.8196,103.6926,103.7005,13099.0
2021-06-24 15:40:00,130.68,130.7,130.53,130.55,20228.0,103.6926,103.7085,103.5736,103.5895,20228.0
2021-06-24 15:45:00,130.55,130.67,130.52,130.61,28535.0,103.5895,103.6847,103.5657,103.6371,28535.0
2021-06-24 15:50:00,130.61,130.73,130.59,130.63,56382.0,103.6371,103.7323,103.6212,103.6529,56382.0
2021-06-24 15:55:00,130.65,130.72,130.57,130.64,70282.0,103.6688,103.7244,103.6053,103.6609,70282.0
2021-06-25 09:30:00,131.01,131.01,130.5,130.51,30261.0,103.9545,103.9545,103.5498,103.5577,30261.0
2021-06-25 09:35:00,130.48,130.64,130.25,130.25,24017.0,103.5339,103.6609,103.3514,103.3514,24017.0
2021-06-25 09:40:00,130.39,130.39,129.93,129.93,22342.0,103.4625,103.4625,103.0975,103.0975,22342.0
2021-06-25 09:45:00,129.9,130.54,129.85,130.54,31130.0,103.0737,103.5815,103.034,103.5815,31130.0
2021-06-25 09:50:00,130.63,130.73,130.42,130.45,21098.0,103.6529,103.7323,103.4863,103.5101,21098.0
2021-06-25 09:55:00,130.49,130.68,130.41,130.5,8719.0,103.5419,103.6926,103.4784,103.5498,8719.0
2021-06-25 10:00:00,130.5,130.51,130.14,130.26,14495.0,103.5498,103.5577,103.2641,103.3593,14495.0
2021-06-25 10:05:00,130.25,130.55,130.21,130.39,13896.0,103.3514,103.5895,103.3197,103.4625,13896.0
2021-06-25 10:10:00,130.42,130.79,130.42,130.52,22245.0,103.4863,103.7799,103.4863,103.5657,22245.0
2021-06-25 10:15:00,130.53,130.61,130.47,130.52,7467.0,103.5736,103.6371,103.526,103.5657,7467.0
2021-06-25 10:20:00,130.54,130.7,130.51,130.53,5503.0,103.5815,103.7085,103.5577,103.5736,5503.0
2021-06-25 10:25:00,130.51,130.54,130.29,130.29,9197.0,103.5577,103.5815,103.3832,103.3832,9197.0
2021-06-25 10:30:00,130.3,130.48,130.25,130.27,6566.0,103.3911,103.5339,103.3514,103.3673,6566.0
2021-06-25 10:35:00,130.24,130.36,130.19,130.3,5433.0,103.3435,103.4387,103.3038,103.3911,5433.0
2021-06-25 10:40:00,130.3,130.33,130.16,130.26,5174.0,103.3911,103.4149,103.28,103.3593,5174.0
2021-06-25 10:45:00,130.26,130.44,130.17,130.43,10595.0,103.3593,103.5022,103.2879,103.4942,10595.0
2021-06-25 10:50:00,130.48,130.55,130.4,130.42,7092.0,103.5339,103.5895,103.4704,103.4863,7092.0
2021-06-25 10:55:00,130.4,130.51,130.37,130.41,6451.0,103.4704,103.5577,103.4466,103.4784,6451.0
2021-06-25 11:00:00,130.46,130.72,130.43,130.67,3611.0,103.518,103.7244,103.4942,103.6847,3611.0
2021-06-25 11:05:00,130.69,130.79,130.64,130.65,11046.0,103.7005,103.7799,103.6609,103.6688,11046.0
2021-06-25 11:10:00,130.63,130.67,130.55,130.58,4767.0,103.6529,103.6847,103.5895,103.6133,4767.0
2021-06-25 11:15:00,130.55,130.62,130.49,130.52,5757.0,103.5895,103.645,103.5419,103.5657,5757.0
2021-06-25 11:20:00,130.51,130.56,130.48,130.51,10226.0,103.5577,103.5974,103.5339,103.5577,10226.0
2021-06-25 11:25:00,130.52,130.63,130.51,130.58,5154.0,103.5657,103.6529,103.5577,103.6133,5154.0
2021-06-25 11:30:00,130.56,130.58,130.45,130.53,9508.0,103.5974,103.6133,103.5101,103.5736,9508.0
2021-06-25 11:35:00,130.51,130.65,130.51,130.62,7760.0,103.5577,103.6688,103.5577,103.645,7760.0
2021-06-25 11:40:00,130.59,130.61,130.49,130.51,5074.0,103.6212,103.6371,103.5419,103.5577,5074.0
2021-06-25 11:45:00,130.53,130.58,130.51,130.57,5958.0,103.5736,103.6133,103.5577,103.6053,5958.0
2021-06-25 11:50:00,130.55,130.71,130.54,130.71,8484.0,103.5895,103.7164,103.5815,103.7164,8484.0
2021-06-25 11:55:00,130.69,130.78,130.69,130.77,4935.0,103.7005,103.772,103.7005,103.764,4935.0
2021-06-25 12:00:00,130.79,130.82,130.73,130.76,6280.0,103.7799,103.8037,103.7323,103.7561,6280.0
2021-06-25 12:05:00,130.76,130.88,130.75,130.83,6172.0,103.7561,103.8513,103.7482,103.8116,6172.0
2021-06-25 12:10:00,130.82,130.89,130.81,130.82,11789.0,103.8037,103.8592,103.7958,103.8037,11789.0
2021-06-25 12:15:00,130.82,131.05,130.82,131.05,12056.0,103.8037,103.9862,103.8037,103.9862,12056.0
2021-06-25 12:20:00,131.06,131.17,131.05,131.09,8199.0,103.9941,104.0814,103.9862,104.0179,8199.0
2021-06-25 12:25:00,131.07,131.1,130.92,130.93,10066.0,104.0021,104.0259,103.883,103.891,10066.0
2021-06-25 12:30:00,130.95,131.07,130.94,131.07,8945.0,103.9069,104.0021,103.8989,104.0021,8945.0
2021-06-25 12:35:00,131.06,131.1,130.98,131.05,5861.0,103.9941,104.0259,103.9307,103.9862,5861.0
2021-06-25 12:40:00,131.06,131.06,130.97,131.03,3756.0,103.9941,103.9941,103.9227,103.9703,3756.0
2021-06-25 12:45:00,130.99,131.04,130.95,131.03,4963.0,103.9386,103.9783,103.9069,103.9703,4963.0
2021-06-25 12:50:00,131.03,131.04,130.93,130.95,4247.0,103.9703,103.9783,103.891,103.9069,4247.0
2021-06-25 12:55:00,130.94,131.01,130.91,131.0,2258.0,103.8989,103.9545,103.8751,103.9465,2258.0
2021-06-25 13:00:00,130.99,130.99,130.94,130.99,4234.0,103.9386,103.9386,103.8989,103.9386,4234.0
2021-06-25 13:05:00,130.99,131.06,130.99,131.02,5232.0,103.9386,103.9941,103.9386,103.9624,5232.0
2021-06-25 13:10:00,131.02,131.04,130.9,130.9,8733.0,103.9624,103.9783,103.8672,103.8672,8733.0
2021-06-25 13:15:00,130.9,130.93,130.83,130.89,4152.0,103.8672,103.891,103.8116,103.8592,4152.0
2021-06-25 13:20:00,130.87,130.96,130.87,130.9,9122.0,103.8434,103.9148,103.8434,103.8672,9122.0
2021-06-25 13:25:00,130.89,130.95,130.83,130.88,4839.0,103.8592,103.9069,103.8116,103.8513,4839.0
2021-06-25 13:30:00,130.9,130.9,130.73,130.81,12819.0,103.8672,103.8672,103.7323,103.7958,12819.0
2021-06-25 13:35:00,130.81,130.85,130.75,130.75,2390.0,103.7958,103.8275,103.7482,103.7482,2390.0
2021-06-25 13:40:00,130.77,130.85,130.76,130.82,2781.0,103.764,103.8275,103.7561,103.8037,2781.0
2021-06-25 13:45:00,130.84,130.85,130.8,130.8,3826.0,103.8196,103.8275,103.7878,103.7878,3826.0
2021-06-25 13:50:00,130.82,130.86,130.79,130.83,5552.0,103.8037,103.8354,103.7799,103.8116,5552.0
2021-06-25 13:55:00,130.88,131.04,130.87,131.04,5107.0,103.8513,103.9783,103.8434,103.9783,5107.0
2021-06-25 14:00:00,130.98,131.01,130.95,130.99,5331.0,103.9307,103.9545,103.9069,103.9386,5331.0
2021-06-25 14:05:00,131.0,131.13,131.0,131.06,5606.0,103.9465,104.0497,103.9465,103.9941,5606.0
2021-06-25 14:10:00,131.04,131.18,131.02,131.16,13089.0,103.9783,104.0894,103.9624,104.0735,13089.0
2021-06-25 14:15:00,131.14,131.17,131.08,131.09,2683.0,104.0576,104.0814,104.01,104.0179,2683.0
2021-06-25 14:20:00,131.06,131.14,131.02,131.14,11966.0,103.9941,104.0576,103.9624,104.0576,11966.0
2021-06-25 14:25:00,131.13,131.18,131.07,131.18,8709.0,104.0497,104.0894,104.0021,104.0894,8709.0
2021-06-25 14:30:00,131.19,131.32,131.14,131.3,16798.0,104.0973,104.2004,104.0576,104.1846,16798.0
2021-06-25 14:35:00,131.25,131.3,131.15,131.16,9369.0,104.1449,104.1846,104.0656,104.0735,9369.0
2021-06-25 14:40:00,131.18,131.22,131.12,131.18,11205.0,104.0894,104.1211,104.0417,104.0894,11205.0
2021-06-25 14:45:00,131.19,131.22,131.14,131.14,7327.0,104.0973,104.1211,104.0576,104.0576,7327.0
2021-06-25 14:50:00,131.15,131.15,131.01,131.06,8660.0,104.0656,104.0656,103.9545,103.9941,8660.0
2021-06-25 14:55:00,131.06,131.16,131.04,131.09,11826.0,103.9941,104.0735,103.9783,104.0179,11826.0
2021-06-25 15:00:00,131.13,131.39,131.13,131.22,18576.0,104.0497,104.256,104.0497,104.1211,18576.0
2021-06-25 15:05:00,131.26,131.46,131.24,131.42,7558.0,104.1528,104.3115,104.137,104.2798,7558.0
2021-06-25 15:10:00,131.38,131.6,131.38,131.58,11783.0,104.2481,104.4226,104.2481,104.4067,11783.0
2021-06-25 15:15:00,131.59,131.59,131.5,131.51,7397.0,104.4147,104.4147,104.3433,104.3512,7397.0
2021-06-25 15:20:00,131.5,131.51,131.31,131.36,8664.0,104.3433,104.3512,104.1925,104.2322,8664.0
2021-06-25 15:25:00,131.4,131.5,131.39,131.41,9846.0,104.2639,104.3433,104.256,104.2719,9846.0
2021-06-25 15:30:00,131.42,131.43,131.35,131.39,11741.0,104.2798,104.2877,104.2242,104.256,11741.0
2021-06-25 15:35:00,131.38,131.39,131.27,131.33,16040.0,104.2481,104.256,104.1608,104.2084,16040.0
2021-06-25 15:40:00,131.34,131.38,131.03,131.03,18084.0,104.2163,104.2481,103.9703,103.9703,18084.0
2021-06-25 15:45:00,131.03,131.17,131.0,131.16,22370.0,103.9703,104.0814,103.9465,104.0735,22370.0
2021-06-25 15:50:00,131.13,131.14,130.73,130.75,62754.0,104.0497,104.0576,103.7323,103.7482,62754.0
2021-06-25 15:55:00,130.8,131.17,130.73,131.03,94150.0,103.7878,104.0814,103.7323,103.9703,94150.0
2021-06-28 09:30:00,131.0,131.03,129.39,129.49,84345.0,103.9465,103.9703,102.669,102.7484,84345.0
2021-06-28 09:35:00,129.55,129.57,128.75,128.82,51337.0,102.796,102.8118,102.1612,102.2167,51337.0
2021-06-28 09:40:00,128.77,128.9,128.41,128.66,66406.0,102.1771,102.2802,101.8914,102.0898,66406.0
2021-06-28 09:45:00,128.65,128.7,128.28,128.35,57551.0,102.0818,102.1215,101.7882,101.8438,57551.0
2021-06-28 09:50:00,128.33,128.88,128.25,128.8,23276.0,101.8279,102.2643,101.7644,102.2009,23276.0
2021-06-28 09:55:00,128.82,129.28,128.81,129.13,42469.0,102.2167,102.5817,102.2088,102.4627,42469.0
2021-06-28 10:00:00,129.16,129.25,128.64,128.69,16803.0,102.4865,102.5579,102.0739,102.1136,16803.0
2021-06-28 10:05:00,128.65,128.65,128.32,128.39,20670.0,102.0818,102.0818,101.82,101.8755,20670.0
2021-06-28 10:10:00,128.38,128.51,128.34,128.37,28736.0,101.8676,101.9708,101.8359,101.8597,28736.0
2021-06-28 10:15:00,128.43,128.77,128.28,128.7,21107.0,101.9073,102.1771,101.7882,102.1215,21107.0
2021-06-28 10:20:00,128.66,128.76,128.46,128.75,9511.0,102.0898,102.1691,101.9311,102.1612,9511.0
2021-06-28 10:25:00,128.8,129.32,128.7,129.26,26633.0,102.2009,102.6135,102.1215,102.5659,26633.0
2021-06-28 10:30:00,129.2,129.24,128.89,129.03,22069.0,102.5183,102.55,102.2723,102.3834,22069.0
2021-06-28 10:35:00,129.0,129.08,128.89,128.93,26705.0,102.3596,102.423,102.2723,102.304,26705.0
2021-06-28 10:40:00,128.89,128.89,128.72,128.73,10992.0,102.2723,102.2723,102.1374,102.1453,10992.0
2021-06-28 10:45:00,128.78,128.82,128.6,128.82,8386.0,102.185,102.2167,102.0422,102.2167,8386.0
2021-06-28 10:50:00,128.95,129.14,128.87,129.12,12777.0,102.3199,102.4706,102.2564,102.4548,12777.0
2021-06-28 10:55:00,129.12,129.2,129.04,129.19,14831.0,102.4548,102.5183,102.3913,102.5103,14831.0
2021-06-28 11:00:00,129.13,129.33,128.98,129.25,20628.0,102.4627,102.6214,102.3437,102.5579,20628.0
2021-06-28 11:05:00,129.24,129.67,129.24,129.57,12480.0,102.55,102.8912,102.55,102.8118,12480.0
2021-06-28 11:10:00,129.57,129.99,129.47,129.97,18900.0,102.8118,103.1451,102.7325,103.1292,18900.0
2021-06-28 11:15:00,129.96,130.07,129.8,129.98,16910.0,103.1213,103.2086,102.9943,103.1372,16910.0
2021-06-28 11:20:00,130.03,130.05,129.85,129.87,9384.0,103.1768,103.1927,103.034,103.0499,9384.0
2021-06-28 11:25:00,129.85,129.92,129.55,129.56,5592.0,103.034,103.0896,102.796,102.8039,5592.0
2021-06-28 11:30:00,129.6,129.73,129.49,129.63,7836.0,102.8356,102.9388,102.7484,102.8595,7836.0
2021-06-28 11:35:00,129.51,129.65,129.5,129.65,12380.0,102.7642,102.8753,102.7563,102.8753,12380.0
2021-06-28 11:40:00,129.63,129.63,129.39,129.52,6042.0,102.8595,102.8595,102.669,102.7722,6042.0
2021-06-28 11:45:00,129.52,129.58,129.39,129.58,14641.0,102.7722,102.8198,102.669,102.8198,14641.0
2021-06-28 11:50:00,129.58,129.58,129.27,129.32,17927.0,102.8198,102.8198,102.5738,102.6135,17927.0
2021-06-28 11:55:00,129.38,129.48,129.27,129.37,7474.0,102.6611,102.7404,102.5738,102.6531,7474.0
2021-06-28 12:00:00,129.34,129.48,129.27,129.31,5501.0,102.6293,102.7404,102.5738,102.6055,5501.0
2021-06-28 12:05:00,129.26,129.36,129.24,129.3,6834.0,102.5659,102.6452,102.55,102.5976,6834.0
2021-06-28 12:10:00,129.32,129.41,129.21,129.41,7010.0,102.6135,102.6849,102.5262,102.6849,7010.0
2021-06-28 12:15:00,129.41,129.58,129.27,129.27,5946.0,102.6849,102.8198,102.5738,102.5738,5946.0
2021-06-28 12:20:00,129.25,129.29,129.14,129.24,9128.0,102.5579,102.5897,102.4706,102.55,9128.0
2021-06-28 12:25:00,129.23,129.26,129.11,129.18,3669.0,102.5421,102.5659,102.4468,102.5024,3669.0
2021-06-28 12:30:00,129.18,129.2,129.02,129.07,4754.0,102.5024,102.5183,102.3754,102.4151,4754.0
2021-06-28 12:35:00,129.02,129.19,129.01,129.03,14616.0,102.3754,102.5103,102.3675,102.3834,14616.0
2021-06-28 12:40:00,129.08,129.15,128.96,129.11,12662.0,102.423,102.4786,102.3278,102.4468,12662.0
2021-06-28 12:45:00,129.15,129.25,129.05,129.21,5692.0,102.4786,102.5579,102.3992,102.5262,5692.0
2021-06-28 12:50:00,129.23,129.39,129.2,129.3,4682.0,102.5421,102.669,102.5183,102.5976,4682.0
2021-06-28 12:55:00,129.26,129.42,129.21,129.31,3137.0,102.5659,102.6928,102.5262,102.6055,3137.0
2021-06-28 13:00:00,129.38,129.42,129.26,129.27,3824.0,102.6611,102.6928,102.5659,102.5738,3824.0
2021-06-28 13:05:00,129.3,129.43,129.3,129.37,6720.0,102.5976,102.7008,102.5976,102.6531,6720.0
2021-06-28 13:10:00,129.4,129.42,129.26,129.28,5452.0,102.677,102.6928,102.5659,102.5817,5452.0
2021-06-28 13:15:00,129.26,129.35,129.25,129.35,4663.0,102.5659,102.6373,102.5579,102.6373,4663.0
2021-06-28 13:20:00,129.33,129.54,129.33,129.45,3292.0,102.6214,102.788,102.6214,102.7166,3292.0
2021-06-28 13:25:00,129.42,129.47,129.26,129.39,5525.0,102.6928,102.7325,102.5659,102.669,5525.0
2021-06-28 13:30:00,129.37,129.56,129.34,129.53,3058.0,102.6531,102.8039,102.6293,102.7801,3058.0
2021-06-28 13:35:00,129.51,129.56,129.46,129.46,10523.0,102.7642,102.8039,102.7246,102.7246,10523.0
2021-06-28 13:40:00,129.47,129.49,129.31,129.43,6317.0,102.7325,102.7484,102.6055,102.7008,6317.0
2021-06-28 13:45:00,129.43,129.53,129.3,129.49,14051.0,102.7008,102.7801,102.5976,102.7484,14051.0
2021-06-28 13:50:00,129.57,129.57,129.47,129.51,6357.0,102.8118,102.8118,102.7325,102.7642,6357.0
2021-06-28 13:55:00,129.5,129.5,129.41,129.49,5529.0,102.7563,102.7563,102.6849,102.7484,5529.0
2021-06-28 14:00:00,129.47,129.5,129.38,129.44,27700.0,102.7325,102.7563,102.6611,102.7087,27700.0
2021-06-28 14:05:00,129.46,129.58,129.4,129.58,9402.0,102.7246,102.8198,102.677,102.8198,9402.0
2021-06-28 14:10:00,129.59,129.69,129.59,129.64,3924.0,102.8277,102.9071,102.8277,102.8674,3924.0
2021-06-28 14:15:00,129.66,129.75,129.53,129.73,14652.0,102.8833,102.9547,102.7801,102.9388,14652.0
2021-06-28 14:20:00,129.74,129.88,129.71,129.85,3424.0,102.9467,103.0578,102.9229,103.034,3424.0
2021-06-28 14:25:00,129.83,129.95,129.75,129.79,8499.0,103.0182,103.1134,102.9547,102.9864,8499.0
2021-06-28 14:30:00,129.78,130.03,129.78,129.94,7300.0,102.9785,103.1768,102.9785,103.1054,7300.0
2021-06-28 14:35:00,129.96,129.96,129.76,129.78,7413.0,103.1213,103.1213,102.9626,102.9785,7413.0
2021-06-28 14:40:00,129.8,129.94,129.8,129.83,3892.0,102.9943,103.1054,102.9943,103.0182,3892.0
2021-06-28 14:45:00,129.79,130.02,129.74,129.92,7390.0,102.9864,103.1689,102.9467,103.0896,7390.0
2021-06-28 14:50:00,129.94,129.96,129.73,129.81,23139.0,103.1054,103.1213,102.9388,103.0023,23139.0
2021-06-28 14:55:00,129.84,129.88,129.77,129.81,8275.0,103.0261,103.0578,102.9705,103.0023,8275.0
2021-06-28 15:00:00,129.81,129.93,129.78,129.87,15560.0,103.0023,103.0975,102.9785,103.0499,15560.0
2021-06-28 15:05:00,129.88,129.89,129.77,129.82,12513.0,103.0578,103.0658,102.9705,103.0102,12513.0
2021-06-28 15:10:00,129.81,129.96,129.77,129.95,8992.0,103.0023,103.1213,102.9705,103.1134,8992.0
2021-06-28 15:15:00,129.96,130.0,129.9,129.93,6884.0,103.1213,103.153,103.0737,103.0975,6884.0
2021-06-28 15:20:00,129.9,129.94,129.85,129.93,10686.0,103.0737,103.1054,103.034,103.0975,10686.0
2021-06-28 15:25:00,129.91,129.95,129.82,129.84,18823.0,103.0816,103.1134,103.0102,103.0261,18823.0
2021-06-28 15:30:00,129.87,129.97,129.86,129.86,10698.0,103.0499,103.1292,103.042,103.042,10698.0
2021-06-28 15:35:00,129.84,129.94,129.77,129.85,15266.0,103.0261,103.1054,102.9705,103.034,15266.0
2021-06-28 15:40:00,129.86,129.93,129.83,129.9,18426.0,103.042,103.0975,103.0182,103.0737,18426.0
2021-06-28 15:45:00,129.92,130.08,129.85,130.03,25078.0,103.0896,103.2165,103.034,103.1768,25078.0
2021-06-28 15:50:00,130.05,130.38,130.03,130.33,28741.0,103.1927,103.4546,103.1768,103.4149,28741.0
2021-06-28 15:55:00,130.32,130.38,130.15,130.21,67952.0,103.407,103.4546,103.2721,103.3197,67952.0
2021-06-29 09:30:00,130.61,131.48,130.61,131.25,28775.0,103.6371,104.3274,103.6371,104.1449,28775.0
2021-06-29 09:35:00,131.23,131.72,131.23,131.51,12919.0,104.129,104.5178,104.129,104.3512,12919.0
2021-06-29 09:40:00,131.5,131.55,131.15,131.32,15412.0,104.3433,104.3829,104.0656,104.2004,15412.0
2021-06-29 09:45:00,131.32,131.5,131.24,131.33,17734.0,104.2004,104.3433,104.137,104.2084,17734.0
2021-06-29 09:50:00,131.36,131.47,131.01,131.14,18783.0,104.2322,104.3195,103.9545,104.0576,18783.0
2021-06-29 09:55:00,131.15,131.44,131.15,131.37,12100.0,104.0656,104.2957,104.0656,104.2401,12100.0
2021-06-29 10:00:00,131.43,131.75,131.32,131.7,49931.0,104.2877,104.5416,104.2004,104.502,49931.0
2021-06-29 10:05:00,131.7,131.8,131.43,131.49,18192.0,104.502,104.5813,104.2877,104.3353,18192.0
2021-06-29 10:10:00,131.5,131.78,131.42,131.6,22747.0,104.3433,104.5654,104.2798,104.4226,22747.0
2021-06-29 10:15:00,131.56,131.74,131.45,131.74,12151.0,104.3909,104.5337,104.3036,104.5337,12151.0
2021-06-29 10:20:00,131.79,131.99,131.7,131.91,18096.0,104.5734,104.7321,104.502,104.6686,18096.0
2021-06-29 10:25:00,131.92,132.05,131.79,131.91,15048.0,104.6765,104.7797,104.5734,104.6686,15048.0
2021-06-29 10:30:00,132.01,132.22,131.9,131.95,30008.0,104.7479,104.9146,104.6607,104.7003,30008.0
2021-06-29 10:35:00,131.95,132.04,131.63,131.65,13798.0,104.7003,104.7718,104.4464,104.4623,13798.0
2021-06-29 10:40:00,131.67,131.79,131.58,131.71,12126.0,104.4782,104.5734,104.4067,104.5099,12126.0
2021-06-29 10:45:00,131.76,131.78,131.32,131.48,6493.0,104.5496,104.5654,104.2004,104.3274,6493.0
2021-06-29 10:50:00,131.43,131.54,131.34,131.54,5542.0,104.2877,104.375,104.2163,104.375,5542.0
2021-06-29 10:55:00,131.55,131.68,131.37,131.37,3250.0,104.3829,104.4861,104.2401,104.2401,3250.0
2021-06-29 11:00:00,131.37,131.49,131.19,131.34,8762.0,104.2401,104.3353,104.0973,104.2163,8762.0
2021-06-29 11:05:00,131.35,131.47,131.3,131.44,42731.0,104.2242,104.3195,104.1846,104.2957,42731.0
2021-06-29 11:10:00,131.46,131.55,131.33,131.55,5610.0,104.3115,104.3829,104.2084,104.3829,5610.0
2021-06-29 11:15:00,131.58,131.73,131.49,131.72,7325.0,104.4067,104.5258,104.3353,104.5178,7325.0
2021-06-29 11:20:00,131.76,131.97,131.66,131.89,18426.0,104.5496,104.7162,104.4702,104.6527,18426.0
2021-06-29 11:25:00,131.89,131.93,131.73,131.8,8097.0,104.6527,104.6845,104.5258,104.5813,8097.0
2021-06-29 11:30:00,131.89,131.91,131.55,131.61,7431.0,104.6527,104.6686,104.3829,104.4306,7431.0
2021-06-29 11:35:00,131.65,131.66,131.16,131.16,31359.0,104.4623,104.4702,104.0735,104.0735,31359.0
2021-06-29 11:40:00,131.19,131.34,131.17,131.2,14505.0,104.0973,104.2163,104.0814,104.1052,14505.0
2021-06-29 11:45:00,131.29,131.31,131.16,131.2,5388.0,104.1766,104.1925,104.0735,104.1052,5388.0
2021-06-29 11:50:00,131.13,131.26,131.13,131.23,6213.0,104.0497,104.1528,104.0497,104.129,6213.0
2021-06-29 11:55:00,131.23,131.39,131.23,131.38,4585.0,104.129,104.256,104.129,104.2481,4585.0
2021-06-29 12:00:00,131.38,131.45,131.33,131.35,5493.0,104.2481,104.3036,104.2084,104.2242,5493.0
2021-06-29 12:05:00,131.38,131.47,131.3,131.35,6711.0,104.2481,104.3195,104.1846,104.2242,6711.0
2021-06-29 12:10:00,131.36,131.41,131.2,131.28,5446.0,104.2322,104.2719,104.1052,104.1687,5446.0
2021-06-29 12:15:00,131.21,131.32,131.18,131.3,3481.0,104.1132,104.2004,104.0894,104.1846,3481.0
2021-06-29 12:20:00,131.28,131.31,131.13,131.25,6015.0,104.1687,104.1925,104.0497,104.1449,6015.0
2021-06-29 12:25:00,131.29,131.29,130.96,130.98,7147.0,104.1766,104.1766,103.9148,103.9307,7147.0
2021-06-29 12:30:00,130.97,130.98,130.85,130.91,5088.0,103.9227,103.9307,103.8275,103.8751,5088.0
2021-06-29 12:35:00,130.93,130.98,130.88,130.94,11492.0,103.891,103.9307,103.8513,103.8989,11492.0
2021-06-29 12:40:00,130.9,131.11,130.88,130.95,5752.0,103.8672,104.0338,103.8513,103.9069,5752.0
2021-06-29 12:45:00,130.94,130.95,130.76,130.89,4448.0,103.8989,103.9069,103.7561,103.8592,4448.0
2021-06-29 12:50:00,130.84,130.84,130.62,130.72,13465.0,103.8196,103.8196,103.645,103.7244,13465.0
2021-06-29 12:55:00,130.72,131.13,130.58,130.97,195372.0,103.7244,104.0497,103.6133,103.9227,195372.0
2021-06-29 13:00:00,130.94,131.13,130.71,131.02,206320.0,103.8989,104.0497,103.7164,103.9624,206320.0
2021-06-29 13:05:00,130.98,131.03,130.83,130.83,39697.0,103.9307,103.9703,103.8116,103.8116,39697.0
2021-06-29 13:10:00,130.85,130.91,130.68,130.76,37024.0,103.8275,103.8751,103.6926,103.7561,37024.0
2021-06-29 13:15:00,130.78,130.88,130.67,130.68,11581.0,103.772,103.8513,103.6847,103.6926,11581.0
2021-06-29 13:20:00,130.71,130.76,130.61,130.61,11748.0,103.7164,103.7561,103.6371,103.6371,11748.0
2021-06-29 13:25:00,130.64,130.84,130.64,130.8,21223.0,103.6609,103.8196,103.6609,103.7878,21223.0
2021-06-29 13:30:00,130.79,130.94,130.75,130.86,11459.0,103.7799,103.8989,103.7482,103.8354,11459.0
2021-06-29 13:35:00,130.85,130.99,130.82,130.94,8491.0,103.8275,103.9386,103.8037,103.8989,8491.0
2021-06-29 13:40:00,130.93,131.17,130.92,131.14,10783.0,103.891,104.0814,103.883,104.0576,10783.0
2021-06-29 13:45:00,131.18,131.35,131.13,131.24,13082.0,104.0894,104.2242,104.0497,104.137,13082.0
2021-06-29 13:50:00,131.27,131.3,131.13,131.24,9343.0,104.1608,104.1846,104.0497,104.137,9343.0
2021-06-29 13:55:00,131.26,131.39,131.25,131.39,14811.0,104.1528,104.256,104.1449,104.256,14811.0
2021-06-29 14:00:00,131.39,131.4,131.17,131.29,10454.0,104.256,104.2639,104.0814,104.1766,10454.0
2021-06-29 14:05:00,131.26,131.46,131.25,131.46,10181.0,104.1528,104.3115,104.1449,104.3115,10181.0
2021-06-29 14:10:00,131.46,131.63,131.37,131.39,13514.0,104.3115,104.4464,104.2401,104.256,13514.0
2021-06-29 14:15:00,131.44,131.51,131.41,131.44,11289.0,104.2957,104.3512,104.2719,104.2957,11289.0
2021-06-29 14:20:00,131.46,131.54,131.42,131.44,14432.0,104.3115,104.375,104.2798,104.2957,14432.0
2021-06-29 14:25:00,131.43,131.53,131.38,131.42,11259.0,104.2877,104.3671,104.2481,104.2798,11259.0
2021-06-29 14:30:00,131.45,131.56,131.39,131.4,9467.0,104.3036,104.3909,104.256,104.2639,9467.0
2021-06-29 14:35:00,131.41,131.52,131.25,131.27,10781.0,104.2719,104.3591,104.1449,104.1608,10781.0
2021-06-29 14:40:00,131.25,131.35,131.22,131.35,8722.0,104.1449,104.2242,104.1211,104.2242,8722.0
2021-06-29 14:45:00,131.33,131.39,131.23,131.35,18000.0,104.2084,104.256,104.129,104.2242,18000.0
2021-06-29 14:50:00,131.39,131.5,131.33,131.42,10334.0,104.256,104.3433,104.2084,104.2798,10334.0
2021-06-29 14:55:00,131.44,131.66,131.44,131.66,13145.0,104.2957,104.4702,104.2957,104.4702,13145.0
2021-06-29 15:00:00,131.67,131.7,131.52,131.52,18913.0,104.4782,104.502,104.3591,104.3591,18913.0
2021-06-29 15:05:00,131.53,131.75,131.53,131.67,24042.0,104.3671,104.5416,104.3671,104.4782,24042.0
2021-06-29 15:10:00,131.65,131.85,131.6,131.78,15398.0,104.4623,104.621,104.4226,104.5654,15398.0
2021-06-29 15:15:00,131.76,131.91,131.75,131.81,13673.0,104.5496,104.6686,104.5416,104.5893,13673.0
2021-06-29 15:20:00,131.78,131.87,131.71,131.73,13699.0,104.5654,104.6369,104.5099,104.5258,13699.0
2021-06-29 15:25:00,131.76,131.76,131.57,131.57,10804.0,104.5496,104.5496,104.3988,104.3988,10804.0
2021-06-29 15:30:00,131.58,131.58,131.37,131.48,17122.0,104.4067,104.4067,104.2401,104.3274,17122.0
2021-06-29 15:35:00,131.43,131.43,131.25,131.33,18911.0,104.2877,104.2877,104.1449,104.2084,18911.0
2021-06-29 15:40:00,131.32,131.37,131.24,131.27,15874.0,104.2004,104.2401,104.137,104.1608,15874.0
2021-06-29 15:45:00,131.3,131.32,131.17,131.17,21053.0,104.1846,104.2004,104.0814,104.0814,21053.0
2021-06-29 15:50:00,131.21,131.28,131.08,131.2,31870.0,104.1132,104.1687,104.01,104.1052,31870.0
2021-06-29 15:55:00,131.2,131.2,130.93,131.0,69876.0,104.1052,104.1052,103.891,103.9465,69876.0
2021-06-30 09:30:00,130.58,130.98,130.27,130.39,74737.0,103.6133,103.9307,103.3673,103.4625,74737.0
2021-06-30 09:35:00,130.4,131.17,130.39,131.02,55216.0,103.4704,104.0814,103.4625,103.9624,55216.0
2021-06-30 09:40:00,131.0,131.44,130.92,131.33,34731.0,103.9465,104.2957,103.883,104.2084,34731.0
2021-06-30 09:45:00,131.35,131.36,130.82,130.92,18413.0,104.2242,104.2322,103.8037,103.883,18413.0
2021-06-30 09:50:00,130.97,131.01,130.7,130.84,33880.0,103.9227,103.9545,103.7085,103.8196,33880.0
2021-06-30 09:55:00,130.87,130.95,130.67,130.89,19421.0,103.8434,103.9069,103.6847,103.8592,19421.0
2021-06-30 10:00:00,130.96,131.34,130.95,131.28,25415.0,103.9148,104.2163,103.9069,104.1687,25415.0
2021-06-30 10:05:00,131.29,131.36,131.0,131.2,29732.0,104.1766,104.2322,103.9465,104.1052,29732.0
2021-06-30 10:10:00,131.22,131.53,131.2,131.46,22193.0,104.1211,104.3671,104.1052,104.3115,22193.0
2021-06-30 10:15:00,131.4,131.49,131.28,131.43,21048.0,104.2639,104.3353,104.1687,104.2877,21048.0
2021-06-30 10:20:00,131.46,131.57,131.38,131.54,18522.0,104.3115,104.3988,104.2481,104.375,18522.0
2021-06-30 10:25:00,131.55,131.64,131.36,131.43,15531.0,104.3829,104.4544,104.2322,104.2877,15531.0
2021-06-30 10:30:00,131.46,131.84,131.42,131.78,12561.0,104.3115,104.6131,104.2798,104.5654,12561.0
2021-06-30 10:35:00,131.77,131.79,131.66,131.76,8592.0,104.5575,104.5734,104.4702,104.5496,8592.0
2021-06-30 10:40:00,131.8,131.94,131.72,131.92,14673.0,104.5813,104.6924,104.5178,104.6765,14673.0
2021-06-30 10:45:00,131.92,132.03,131.78,132.0,27862.0,104.6765,104.7638,104.5654,104.74,27862.0
2021-06-30 10:50:00,131.97,131.99,131.54,131.56,14784.0,104.7162,104.7321,104.375,104.3909,14784.0
2021-06-30 10:55:00,131.53,131.65,131.41,131.44,19350.0,104.3671,104.4623,104.2719,104.2957,19350.0
2021-06-30 11:00:00,131.45,131.47,131.24,131.33,16097.0,104.3036,104.3195,104.137,104.2084,16097.0
2021-06-30 11:05:00,131.31,131.37,131.21,131.25,5631.0,104.1925,104.2401,104.1132,104.1449,5631.0
2021-06-30 11:10:00,131.22,131.27,131.1,131.1,12592.0,104.1211,104.1608,104.0259,104.0259,12592.0
2021-06-30 11:15:00,131.09,131.32,131.08,131.28,12687.0,104.0179,104.2004,104.01,104.1687,12687.0
2021-06-30 11:20:00,131.31,131.51,131.28,131.51,13445.0,104.1925,104.3512,104.1687,104.3512,13445.0
2021-06-30 11:25:00,131.49,131.51,131.31,131.38,10674.0,104.3353,104.3512,104.1925,104.2481,10674.0
2021-06-30 11:30:00,131.41,131.58,131.34,131.52,15800.0,104.2719,104.4067,104.2163,104.3591,15800.0
2021-06-30 11:35:00,131.56,131.58,131.43,131.47,8346.0,104.3909,104.4067,104.2877,104.3195,8346.0
2021-06-30 11:40:00,131.42,131.73,131.42,131.66,8646.0,104.2798,104.5258,104.2798,104.4702,8646.0
2021-06-30 11:45:00,131.67,131.72,131.55,131.6,12495.0,104.4782,104.5178,104.3829,104.4226,12495.0
2021-06-30 11:50:00,131.56,131.64,131.53,131.58,10723.0,104.3909,104.4544,104.3671,104.4067,10723.0
2021-06-30 11:55:00,131.6,131.61,131.5,131.51,5947.0,104.4226,104.4306,104.3433,104.3512,5947.0
2021-06-30 12:00:00,131.49,131.74,131.45,131.71,12146.0,104.3353,104.5337,104.3036,104.5099,12146.0
2021-06-30 12:05:00,131.69,131.97,131.68,131.92,14240.0,104.494,104.7162,104.4861,104.6765,14240.0
2021-06-30 12:10:00,131.91,132.06,131.91,132.01,11733.0,104.6686,104.7876,104.6686,104.7479,11733.0
2021-06-30 12:15:00,132.01,132.1,131.93,132.0,24601.0,104.7479,104.8194,104.6845,104.74,24601.0
2021-06-30 12:20:00,132.01,132.02,131.83,131.99,6826.0,104.7479,104.7559,104.6051,104.7321,6826.0
2021-06-30 12:25:00,132.0,132.1,131.99,132.06,7328.0,104.74,104.8194,104.7321,104.7876,7328.0
2021-06-30 12:30:00,132.08,132.15,132.05,132.14,16257.0,104.8035,104.859,104.7797,104.8511,16257.0
2021-06-30 12:35:00,132.14,132.28,132.06,132.06,17657.0,104.8511,104.9622,104.7876,104.7876,17657.0
2021-06-30 12:40:00,131.95,132.03,131.85,132.02,8013.0,104.7003,104.7638,104.621,104.7559,8013.0
2021-06-30 12:45:00,132.03,132.1,131.98,131.98,7760.0,104.7638,104.8194,104.7241,104.7241,7760.0
2021-06-30 12:50:00,132.0,132.01,131.92,131.94,8726.0,104.74,104.7479,104.6765,104.6924,8726.0
2021-06-30 12:55:00,131.95,131.97,131.78,131.81,8501.0,104.7003,104.7162,104.5654,104.5893,8501.0
2021-06-30 13:00:00,131.83,131.83,131.69,131.7,7011.0,104.6051,104.6051,104.494,104.502,7011.0
2021-06-30 13:05:00,131.67,131.83,131.59,131.77,16167.0,104.4782,104.6051,104.4147,104.5575,16167.0
2021-06-30 13:10:00,131.77,131.77,131.53,131.53,4513.0,104.5575,104.5575,104.3671,104.3671,4513.0
2021-06-30 13:15:00,131.5,131.56,131.46,131.53,15434.0,104.3433,104.3909,104.3115,104.3671,15434.0
2021-06-30 13:20:00,131.54,131.78,131.53,131.55,16091.0,104.375,104.5654,104.3671,104.3829,16091.0
2021-06-30 13:25:00,131.59,131.59,131.46,131.46,8157.0,104.4147,104.4147,104.3115,104.3115,8157.0
2021-06-30 13:30:00,131.49,131.52,131.41,131.41,7942.0,104.3353,104.3591,104.2719,104.2719,7942.0
2021-06-30 13:35:00,131.4,131.43,131.31,131.31,6811.0,104.2639,104.2877,104.1925,104.1925,6811.0
2021-06-30 13:40:00,131.31,131.52,131.29,131.48,12227.0,104.1925,104.3591,104.1766,104.3274,12227.0
2021-06-30 13:45:00,131.44,131.63,131.44,131.63,8386.0,104.2957,104.4464,104.2957,104.4464,8386.0
2021-06-30 13:50:00,131.61,131.65,131.57,131.58,11354.0,104.4306,104.4623,104.3988,104.4067,11354.0
2021-06-30 13:55:00,131.58,131.61,131.5,131.59,10856.0,104.4067,104.4306,104.3433,104.4147,10856.0
2021-06-30 14:00:00,131.59,131.66,131.44,131.65,16412.0,104.4147,104.4702,104.2957,104.4623,16412.0
2021-06-30 14:05:00,131.63,131.66,131.56,131.58,6422.0,104.4464,104.4702,104.3909,104.4067,6422.0
2021-06-30 14:10:00,131.6,131.67,131.54,131.67,9234.0,104.4226,104.4782,104.375,104.4782,9234.0
2021-06-30 14:15:00,131.65,131.82,131.6,131.78,20188.0,104.4623,104.5972,104.4226,104.5654,20188.0
2021-06-30 14:20:00,131.79,131.79,131.65,131.65,6725.0,104.5734,104.5734,104.4623,104.4623,6725.0
2021-06-30 14:25:00,131.67,131.68,131.44,131.44,28837.0,104.4782,104.4861,104.2957,104.2957,28837.0
2021-06-30 14:30:00,131.45,131.5,131.41,131.45,8037.0,104.3036,104.3433,104.2719,104.3036,8037.0
2021-06-30 14:35:00,131.44,131.45,131.31,131.36,17522.0,104.2957,104.3036,104.1925,104.2322,17522.0
2021-06-30 14:40:00,131.36,131.38,131.26,131.3,6421.0,104.2322,104.2481,104.1528,104.1846,6421.0
2021-06-30 14:45:00,131.28,131.3,131.23,131.27,5864.0,104.1687,104.1846,104.129,104.1608,5864.0
2021-06-30 14:50:00,131.28,131.29,131.21,131.21,12821.0,104.1687,104.1766,104.1132,104.1132,12821.0
2021-06-30 14:55:00,131.23,131.37,131.22,131.29,10472.0,104.129,104.2401,104.1211,104.1766,10472.0
2021-06-30 15:00:00,131.27,131.28,131.05,131.09,29153.0,104.1608,104.1687,103.9862,104.0179,29153.0
2021-06-30 15:05:00,131.1,131.1,130.91,130.93,22267.0,104.0259,104.0259,103.8751,103.891,22267.0
2021-06-30 15:10:00,130.93,130.99,130.92,130.95,14337.0,103.891,103.9386,103.883,103.9069,14337.0
2021-06-30 15:15:00,130.91,130.91,130.82,130.84,14722.0,103.8751,103.8751,103.8037,103.8196,14722.0
2021-06-30 15:20:00,130.86,131.03,130.86,130.99,23133.0,103.8354,103.9703,103.8354,103.9386,23133.0
2021-06-30 15:25:00,130.99,131.0,130.75,130.8,68057.0,103.9386,103.9465,103.7482,103.7878,68057.0
2021-06-30 15:30:00,130.77,130.8,130.63,130.8,19617.0,103.764,103.7878,103.6529,103.7878,19617.0
2021-06-30 15:35:00,130.78,130.8,130.66,130.78,20808.0,103.772,103.7878,103.6767,103.772,20808.0
2021-06-30 15:40:00,130.78,130.79,130.48,130.48,37750.0,103.772,103.7799,103.5339,103.5339,37750.0
2021-06-30 15:45:00,130.48,130.66,130.45,130.51,56516.0,103.5339,103.6767,103.5101,103.5577,56516.0
2021-06-30 15:50:00,130.45,130.62,130.25,130.56,76148.0,103.5101,103.645,103.3514,103.5974,76148.0
2021-06-30 15:55:00,130.55,130.7,130.45,130.47,165502.0,103.5895,103.7085,103.5101,103.526,165502.0
2021-07-01 09:30:00,129.4,130.14,129.4,129.78,51786.0,103.7698,104.3632,103.7698,104.0745,51786.0
2021-07-01 09:35:00,129.67,129.74,129.07,129.44,20152.0,103.9863,104.0424,103.5051,103.8018,20152.0
2021-07-01 09:40:00,129.36,129.51,129.21,129.49,18465.0,103.7377,103.858,103.6174,103.8419,18465.0
2021-07-01 09:45:00,129.5,130.37,129.44,130.37,29217.0,103.85,104.5476,103.8018,104.5476,29217.0
2021-07-01 09:50:00,130.44,130.76,130.17,130.76,36321.0,104.6038,104.8604,104.3872,104.8604,36321.0
2021-07-01 09:55:00,130.76,130.76,130.35,130.54,24959.0,104.8604,104.8604,104.5316,104.684,24959.0
2021-07-01 10:00:00,130.5,130.84,130.21,130.65,38874.0,104.6519,104.9245,104.4193,104.7722,38874.0
2021-07-01 10:05:00,130.68,131.37,130.68,131.19,40672.0,104.7962,105.3496,104.7962,105.2052,40672.0
2021-07-01 10:10:00,131.28,131.88,131.16,131.77,32260.0,105.2774,105.7585,105.1812,105.6703,32260.0
2021-07-01 10:15:00,131.81,132.25,131.81,132.25,35387.0,105.7024,106.0553,105.7024,106.0553,35387.0
2021-07-01 10:20:00,132.18,132.36,132.15,132.15,35151.0,105.9991,106.1435,105.9751,105.9751,35151.0
2021-07-01 10:25:00,132.15,132.15,131.45,131.56,24806.0,105.9751,105.9751,105.4137,105.5019,24806.0
2021-07-01 10:30:00,131.56,131.61,131.4,131.51,11075.0,105.5019,105.542,105.3736,105.4618,11075.0
2021-07-01 10:35:00,131.54,131.83,131.41,131.75,24132.0,105.4859,105.7184,105.3816,105.6543,24132.0
2021-07-01 10:40:00,131.75,131.91,131.71,131.84,12354.0,105.6543,105.7826,105.6222,105.7265,12354.0
2021-07-01 10:45:00,131.87,131.93,131.48,131.64,12381.0,105.7505,105.7986,105.4378,105.5661,12381.0
2021-07-01 10:50:00,131.63,131.89,131.6,131.79,12236.0,105.5581,105.7666,105.534,105.6864,12236.0
2021-07-01 10:55:00,131.77,131.8,131.26,131.26,19274.0,105.6703,105.6944,105.2613,105.2613,19274.0
2021-07-01 11:00:00,131.27,131.85,131.25,131.82,16761.0,105.2694,105.7345,105.2533,105.7104,16761.0
2021-07-01 11:05:00,131.87,132.24,131.87,132.24,32606.0,105.7505,106.0472,105.7505,106.0472,32606.0
2021-07-01 11:10:00,132.25,132.39,131.9,131.93,15357.0,106.0553,106.1675,105.7746,105.7986,15357.0
2021-07-01 11:15:00,131.89,131.95,131.61,131.62,17022.0,105.7666,105.8147,105.542,105.55,17022.0
2021-07-01 11:20:00,131.61,131.72,131.55,131.58,9312.0,105.542,105.6302,105.4939,105.518,9312.0
2021-07-01 11:25:00,131.58,131.83,131.52,131.83,10109.0,105.518,105.7184,105.4699,105.7184,10109.0
2021-07-01 11:30:00,131.78,132.06,131.78,132.06,18678.0,105.6784,105.9029,105.6784,105.9029,18678.0
2021-07-01 11:35:00,132.07,132.14,131.97,132.05,12681.0,105.9109,105.967,105.8307,105.8949,12681.0
2021-07-01 11:40:00,132.07,132.1,131.96,132.04,19555.0,105.9109,105.935,105.8227,105.8869,19555.0
2021-07-01 11:45:00,132.04,132.05,131.91,132.02,9541.0,105.8869,105.8949,105.7826,105.8708,9541.0
2021-07-01 11:50:00,132.04,132.21,132.02,132.14,22953.0,105.8869,106.0232,105.8708,105.967,22953.0
2021-07-01 11:55:00,132.13,132.13,131.84,131.89,11124.0,105.959,105.959,105.7265,105.7666,11124.0
2021-07-01 12:00:00,131.89,131.93,131.66,131.82,20711.0,105.7666,105.7986,105.5821,105.7104,20711.0
2021-07-01 12:05:00,131.79,131.98,131.76,131.98,8833.0,105.6864,105.8387,105.6623,105.8387,8833.0
2021-07-01 12:10:00,131.97,131.98,131.79,131.92,9247.0,105.8307,105.8387,105.6864,105.7906,9247.0
2021-07-01 12:15:00,131.92,132.25,131.92,132.22,13880.0,105.7906,106.0553,105.7906,106.0312,13880.0
2021-07-01 12:20:00,132.22,132.42,132.22,132.34,11189.0,106.0312,106.1916,106.0312,106.1274,11189.0
2021-07-01 12:25:00,132.35,132.52,132.35,132.44,13284.0,106.1355,106.2718,106.1355,106.2076,13284.0
2021-07-01 12:30:00,132.44,132.63,132.38,132.63,11173.0,106.2076,106.36,106.1595,106.36,11173.0
2021-07-01 12:35:00,132.64,132.73,132.53,132.58,13918.0,106.368,106.4402,106.2798,106.3199,13918.0
2021-07-01 12:40:00,132.58,132.72,132.55,132.66,9944.0,106.3199,106.4322,106.2958,106.3841,9944.0
2021-07-01 12:45:00,132.61,132.61,132.44,132.44,14388.0,106.344,106.344,106.2076,106.2076,14388.0
2021-07-01 12:50:00,132.49,132.52,132.44,132.5,8968.0,106.2477,106.2718,106.2076,106.2557,8968.0
2021-07-01 12:55:00,132.5,132.75,132.48,132.74,14359.0,106.2557,106.4562,106.2397,106.4482,14359.0
2021-07-01 13:00:00,132.77,132.88,132.76,132.8,20398.0,106.4723,106.5605,106.4642,106.4963,20398.0
2021-07-01 13:05:00,132.84,132.87,132.75,132.83,14707.0,106.5284,106.5525,106.4562,106.5204,14707.0
2021-07-01 13:10:00,132.83,132.85,132.68,132.68,12752.0,106.5204,106.5364,106.4001,106.4001,12752.0
2021-07-01 13:15:00,132.7,132.81,132.65,132.81,9468.0,106.4161,106.5043,106.376,106.5043,9468.0
2021-07-01 13:20:00,132.81,132.87,132.79,132.81,10492.0,106.5043,106.5525,106.4883,106.5043,10492.0
2021-07-01 13:25:00,132.77,132.86,132.76,132.82,7603.0,106.4723,106.5444,106.4642,106.5124,7603.0
2021-07-01 13:30:00,132.83,132.89,132.77,132.84,14196.0,106.5204,106.5685,106.4723,106.5284,14196.0
2021-07-01 13:35:00,132.83,132.83,132.56,132.59,10271.0,106.5204,106.5204,106.3039,106.3279,10271.0
2021-07-01 13:40:00,132.62,132.65,132.45,132.62,14659.0,106.352,106.376,106.2156,106.352,14659.0
2021-07-01 13:45:00,132.63,132.63,132.47,132.5,11845.0,106.36,106.36,106.2317,106.2557,11845.0
2021-07-01 13:50:00,132.52,132.54,132.48,132.52,11655.0,106.2718,106.2878,106.2397,106.2718,11655.0
2021-07-01 13:55:00,132.52,132.6,132.51,132.55,11283.0,106.2718,106.3359,106.2638,106.2958,11283.0
2021-07-01 14:00:00,132.55,132.55,132.33,132.36,16553.0,106.2958,106.2958,106.1194,106.1435,16553.0
2021-07-01 14:05:00,132.38,132.38,132.14,132.16,11909.0,106.1595,106.1595,105.967,105.9831,11909.0
2021-07-01 14:10:00,132.16,132.27,132.11,132.21,11843.0,105.9831,106.0713,105.943,106.0232,11843.0
2021-07-01 14:15:00,132.21,132.21,132.05,132.06,7847.0,106.0232,106.0232,105.8949,105.9029,7847.0
2021-07-01 14:20:00,132.08,132.17,132.0,132.17,13097.0,105.9189,105.9911,105.8548,105.9911,13097.0
2021-07-01 14:25:00,132.14,132.31,132.13,132.31,12157.0,105.967,106.1034,105.959,106.1034,12157.0
2021-07-01 14:30:00,132.32,132.53,132.27,132.45,10935.0,106.1114,106.2798,106.0713,106.2156,10935.0
2021-07-01 14:35:00,132.49,132.55,132.36,132.4,15875.0,106.2477,106.2958,106.1435,106.1755,15875.0
2021-07-01 14:40:00,132.41,132.66,132.4,132.65,26048.0,106.1836,106.3841,106.1755,106.376,26048.0
2021-07-01 14:45:00,132.65,132.65,132.41,132.43,22329.0,106.376,106.376,106.1836,106.1996,22329.0
2021-07-01 14:50:00,132.43,132.55,132.37,132.42,15532.0,106.1996,106.2958,106.1515,106.1916,15532.0
2021-07-01 14:55:00,132.43,132.43,132.28,132.3,32183.0,106.1996,106.1996,106.0793,106.0954,32183.0
2021-07-01 15:00:00,132.31,132.57,132.3,132.54,32873.0,106.1034,106.3119,106.0954,106.2878,32873.0
2021-07-01 15:05:00,132.55,132.58,132.44,132.58,9284.0,106.2958,106.3199,106.2076,106.3199,9284.0
2021-07-01 15:10:00,132.59,132.64,132.52,132.63,15458.0,106.3279,106.368,106.2718,106.36,15458.0
2021-07-01 15:15:00,132.63,132.76,132.56,132.72,14895.0,106.36,106.4642,106.3039,106.4322,14895.0
2021-07-01 15:20:00,132.72,132.76,132.59,132.75,22770.0,106.4322,106.4642,106.3279,106.4562,22770.0
2021-07-01 15:25:00,132.76,132.79,132.65,132.66,12740.0,106.4642,106.4883,106.376,106.3841,12740.0
2021-07-01 15:30:00,132.64,132.64,132.31,132.33,21493.0,106.368,106.368,106.1034,106.1194,21493.0
2021-07-01 15:35:00,132.35,132.48,132.29,132.3,20585.0,106.1355,106.2397,106.0873,106.0954,20585.0
2021-07-01 15:40:00,132.3,132.41,132.18,132.18,27869.0,106.0954,106.1836,105.9991,105.9991,27869.0
2021-07-01 15:45:00,132.2,132.29,132.12,132.25,35314.0,106.0152,106.0873,105.951,106.0553,35314.0
2021-07-01 15:50:00,132.24,132.24,131.54,131.56,66824.0,106.0472,106.0472,105.4859,105.5019,66824.0
2021-07-01 15:55:00,131.54,131.75,131.45,131.53,178526.0,105.4859,105.6543,105.4137,105.4779,178526.0
2021-07-02 09:30:00,131.44,132.07,131.2,131.76,43130.0,105.4057,105.9109,105.2132,105.6623,43130.0
2021-07-02 09:35:00,131.62,131.81,131.38,131.59,8209.0,105.55,105.7024,105.3576,105.526,8209.0
2021-07-02 09:40:00,131.56,131.61,131.03,131.22,15474.0,105.5019,105.542,105.0769,105.2293,15474.0
2021-07-02 09:45:00,131.17,131.48,131.0,131.4,13097.0,105.1892,105.4378,105.0528,105.3736,13097.0
2021-07-02 09:50:00,131.32,131.71,131.23,131.53,13385.0,105.3095,105.6222,105.2373,105.4779,13385.0
2021-07-02 09:55:00,131.44,131.5,131.21,131.23,10531.0,105.4057,105.4538,105.2213,105.2373,10531.0
2021-07-02 10:00:00,131.25,131.36,130.99,131.17,8352.0,105.2533,105.3415,105.0448,105.1892,8352.0
2021-07-02 10:05:00,131.17,131.17,130.7,130.71,9727.0,105.1892,105.1892,104.8123,104.8203,9727.0
2021-07-02 10:10:00,130.63,130.65,130.31,130.44,11094.0,104.7561,104.7722,104.4995,104.6038,11094.0
2021-07-02 10:15:00,130.4,130.64,130.4,130.6,6364.0,104.5717,104.7642,104.5717,104.7321,6364.0
2021-07-02 10:20:00,130.57,130.57,130.37,130.55,9499.0,104.708,104.708,104.5476,104.692,9499.0
2021-07-02 10:25:00,130.6,130.8,130.52,130.52,5890.0,104.7321,104.8925,104.6679,104.6679,5890.0
2021-07-02 10:30:00,130.54,130.92,130.54,130.8,6610.0,104.684,104.9887,104.684,104.8925,6610.0
2021-07-02 10:35:00,130.76,130.8,130.47,130.48,9242.0,104.8604,104.8925,104.6278,104.6358,9242.0
2021-07-02 10:40:00,130.48,130.55,130.25,130.25,6659.0,104.6358,104.692,104.4514,104.4514,6659.0
2021-07-02 10:45:00,130.24,130.28,130.02,130.03,18806.0,104.4434,104.4755,104.267,104.275,18806.0
2021-07-02 10:50:00,130.03,130.03,129.78,130.0,17669.0,104.275,104.275,104.0745,104.2509,17669.0
2021-07-02 10:55:00,130.02,130.04,129.72,129.74,10472.0,104.267,104.283,104.0264,104.0424,10472.0
2021-07-02 11:00:00,129.75,129.76,129.39,129.56,31561.0,104.0504,104.0585,103.7617,103.8981,31561.0
2021-07-02 11:05:00,129.69,130.02,129.66,129.88,13943.0,104.0023,104.267,103.9783,104.1547,13943.0
2021-07-02 11:10:00,129.88,130.17,129.78,130.06,14470.0,104.1547,104.3872,104.0745,104.299,14470.0
2021-07-02 11:15:00,130.1,130.17,129.89,129.96,11294.0,104.3311,104.3872,104.1627,104.2188,11294.0
2021-07-02 11:20:00,129.99,130.11,129.99,130.05,5059.0,104.2429,104.3391,104.2429,104.291,5059.0
2021-07-02 11:25:00,130.08,130.28,130.07,130.25,9096.0,104.3151,104.4755,104.3071,104.4514,9096.0
2021-07-02 11:30:00,130.17,130.22,130.06,130.06,5317.0,104.3872,104.4273,104.299,104.299,5317.0
2021-07-02 11:35:00,130.05,130.06,129.65,129.72,16529.0,104.291,104.299,103.9702,104.0264,16529.0
2021-07-02 11:40:00,129.72,129.76,129.6,129.68,15981.0,104.0264,104.0585,103.9301,103.9943,15981.0
2021-07-02 11:45:00,129.67,129.91,129.67,129.88,6265.0,103.9863,104.1787,103.9863,104.1547,6265.0
2021-07-02 11:50:00,129.88,129.89,129.75,129.75,9907.0,104.1547,104.1627,104.0504,104.0504,9907.0
2021-07-02 11:55:00,129.75,129.75,129.62,129.69,4041.0,104.0504,104.0504,103.9462,104.0023,4041.0
2021-07-02 12:00:00,129.69,129.71,129.57,129.61,6885.0,104.0023,104.0184,103.9061,103.9382,6885.0
2021-07-02 12:05:00,129.59,129.73,129.5,129.73,9376.0,103.9221,104.0344,103.85,104.0344,9376.0
2021-07-02 12:10:00,129.75,129.77,129.48,129.49,28520.0,104.0504,104.0665,103.8339,103.8419,28520.0
2021-07-02 12:15:00,129.46,129.58,129.45,129.52,3386.0,103.8179,103.9141,103.8099,103.866,3386.0
2021-07-02 12:20:00,129.52,129.57,129.45,129.47,2785.0,103.866,103.9061,103.8099,103.8259,2785.0
2021-07-02 12:25:00,129.45,129.65,129.43,129.6,5160.0,103.8099,103.9702,103.7938,103.9301,5160.0
2021-07-02 12:30:00,129.6,129.81,129.5,129.8,17751.0,103.9301,104.0986,103.85,104.0905,17751.0
2021-07-02 12:35:00,129.77,129.81,129.69,129.78,11133.0,104.0665,104.0986,104.0023,104.0745,11133.0
2021-07-02 12:40:00,129.78,129.86,129.73,129.78,11256.0,104.0745,104.1386,104.0344,104.0745,11256.0
2021-07-02 12:45:00,129.77,129.79,129.58,129.66,10099.0,104.0665,104.0825,103.9141,103.9783,10099.0
2021-07-02 12:50:00,129.6,129.76,129.59,129.71,6859.0,103.9301,104.0585,103.9221,104.0184,6859.0
2021-07-02 12:55:00,129.7,129.77,129.62,129.71,5984.0,104.0103,104.0665,103.9462,104.0184,5984.0
2021-07-02 13:00:00,129.71,129.84,129.59,129.77,17686.0,104.0184,104.1226,103.9221,104.0665,17686.0
2021-07-02 13:05:00,129.78,129.83,129.77,129.8,3087.0,104.0745,104.1146,104.0665,104.0905,3087.0
2021-07-02 13:10:00,129.81,129.95,129.78,129.95,7430.0,104.0986,104.2108,104.0745,104.2108,7430.0
2021-07-02 13:15:00,129.9,130.06,129.9,129.97,3104.0,104.1707,104.299,104.1707,104.2269,3104.0
2021-07-02 13:20:00,129.98,130.0,129.78,129.8,18613.0,104.2349,104.2509,104.0745,104.0905,18613.0
2021-07-02 13:25:00,129.78,129.85,129.78,129.83,11131.0,104.0745,104.1306,104.0745,104.1146,11131.0
2021-07-02 13:30:00,129.84,129.86,129.79,129.79,8832.0,104.1226,104.1386,104.0825,104.0825,8832.0
2021-07-02 13:35:00,129.8,129.88,129.8,129.85,9436.0,104.0905,104.1547,104.0905,104.1306,9436.0
2021-07-02 13:40:00,129.87,129.93,129.81,129.86,5042.0,104.1467,104.1948,104.0986,104.1386,5042.0
2021-07-02 13:45:00,129.85,130.06,129.82,130.06,6564.0,104.1306,104.299,104.1066,104.299,6564.0
2021-07-02 13:50:00,130.09,130.14,129.96,129.98,7642.0,104.3231,104.3632,104.2188,104.2349,7642.0
2021-07-02 13:55:00,129.99,130.02,129.9,130.02,3024.0,104.2429,104.267,104.1707,104.267,3024.0
2021-07-02 14:00:00,129.96,130.0,129.85,129.85,4365.0,104.2188,104.2509,104.1306,104.1306,4365.0
2021-07-02 14:05:00,129.89,129.91,129.86,129.88,1554.0,104.1627,104.1787,104.1386,104.1547,1554.0
2021-07-02 14:10:00,129.86,129.97,129.85,129.94,2141.0,104.1386,104.2269,104.1306,104.2028,2141.0
2021-07-02 14:15:00,129.94,129.95,129.89,129.91,2036.0,104.2028,104.2108,104.1627,104.1787,2036.0
2021-07-02 14:20:00,129.91,130.01,129.91,130.0,3024.0,104.1787,104.2589,104.1787,104.2509,3024.0
2021-07-02 14:25:00,130.04,130.06,129.95,129.99,3443.0,104.283,104.299,104.2108,104.2429,3443.0
2021-07-02 14:30:00,130.0,130.01,129.87,129.94,1878.0,104.2509,104.2589,104.1467,104.2028,1878.0
2021-07-02 14:35:00,129.92,129.97,129.85,129.93,5623.0,104.1868,104.2269,104.1306,104.1948,5623.0
2021-07-02 14:40:00,129.96,130.02,129.92,130.02,1588.0,104.2188,104.267,104.1868,104.267,1588.0
2021-07-02 14:45:00,130.02,130.02,129.92,129.97,3619.0,104.267,104.267,104.1868,104.2269,3619.0
2021-07-02 14:50:00,130.04,130.16,130.04,130.12,3981.0,104.283,104.3792,104.283,104.3471,3981.0
2021-07-02 14:55:00,130.12,130.13,130.0,130.02,5069.0,104.3471,104.3552,104.2509,104.267,5069.0
2021-07-02 15:00:00,130.05,130.1,129.9,129.91,7487.0,104.291,104.3311,104.1707,104.1787,7487.0
2021-07-02 15:05:00,129.93,129.93,129.8,129.81,5319.0,104.1948,104.1948,104.0905,104.0986,5319.0
2021-07-02 15:10:00,129.79,129.79,129.64,129.68,10464.0,104.0825,104.0825,103.9622,103.9943,10464.0
2021-07-02 15:15:00,129.68,129.7,129.43,129.53,18004.0,103.9943,104.0103,103.7938,103.874,18004.0
2021-07-02 15:20:00,129.52,129.53,129.39,129.4,15077.0,103.866,103.874,103.7617,103.7698,15077.0
2021-07-02 15:25:00,129.39,129.59,129.38,129.49,18370.0,103.7617,103.9221,103.7537,103.8419,18370.0
2021-07-02 15:30:00,129.54,129.67,129.18,129.27,16566.0,103.882,103.9863,103.5933,103.6655,16566.0
2021-07-02 15:35:00,129.26,129.46,129.25,129.39,20160.0,103.6575,103.8179,103.6495,103.7617,20160.0
2021-07-02 15:40:00,129.41,129.48,129.3,129.3,20534.0,103.7778,103.8339,103.6896,103.6896,20534.0
2021-07-02 15:45:00,129.28,129.45,129.24,129.34,15428.0,103.6735,103.8099,103.6415,103.7216,15428.0
2021-07-02 15:50:00,129.38,129.7,129.38,129.55,29677.0,103.7537,104.0103,103.7537,103.89,29677.0
2021-07-02 15:55:00,129.56,129.64,129.4,129.63,76482.0,103.8981,103.9622,103.7698,103.9542,76482.0
2021-07-06 09:30:00,129.1,129.35,127.6,127.81,66997.0,103.5292,103.7297,102.3263,102.4947,66997.0
2021-07-06 09:35:00,127.76,127.76,127.0,127.14,20323.0,102.4546,102.4546,101.8451,101.9574,20323.0
2021-07-06 09:40:00,127.07,127.13,126.57,126.6,35788.0,101.9013,101.9494,101.5003,101.5244,35788.0
2021-07-06 09:45:00,126.7,127.04,126.56,127.0,15440.0,101.6045,101.8772,101.4923,101.8451,15440.0
2021-07-06 09:50:00,127.04,127.05,126.78,126.94,28532.0,101.8772,101.8852,101.6687,101.797,28532.0
2021-07-06 09:55:00,126.87,127.31,126.85,127.09,7074.0,101.7409,102.0937,101.7248,101.9173,7074.0
2021-07-06 10:00:00,127.16,127.26,126.83,127.06,26962.0,101.9734,102.0536,101.7088,101.8932,26962.0
2021-07-06 10:05:00,127.01,127.52,126.97,127.27,33806.0,101.8531,102.2621,101.8211,102.0616,33806.0
2021-07-06 10:10:00,127.26,127.53,127.13,127.47,11139.0,102.0536,102.2701,101.9494,102.222,11139.0
2021-07-06 10:15:00,127.41,127.75,127.29,127.62,9832.0,102.1739,102.4466,102.0777,102.3423,9832.0
2021-07-06 10:20:00,127.61,127.64,127.38,127.6,9027.0,102.3343,102.3584,102.1499,102.3263,9027.0
2021-07-06 10:25:00,127.61,127.73,127.52,127.59,8183.0,102.3343,102.4305,102.2621,102.3183,8183.0
2021-07-06 10:30:00,127.54,127.54,126.91,126.94,10978.0,102.2782,102.2782,101.773,101.797,10978.0
2021-07-06 10:35:00,127.15,127.68,127.1,127.68,8405.0,101.9654,102.3904,101.9253,102.3904,8405.0
2021-07-06 10:40:00,127.65,127.9,127.55,127.87,25717.0,102.3664,102.5669,102.2862,102.5428,25717.0
2021-07-06 10:45:00,127.85,127.85,127.49,127.49,31607.0,102.5268,102.5268,102.2381,102.2381,31607.0
2021-07-06 10:50:00,127.44,127.44,127.05,127.05,12941.0,102.198,102.198,101.8852,101.8852,12941.0
2021-07-06 10:55:00,127.03,127.1,126.9,126.96,16292.0,101.8692,101.9253,101.7649,101.813,16292.0
2021-07-06 11:00:00,126.93,127.06,126.56,126.56,18451.0,101.789,101.8932,101.4923,101.4923,18451.0
2021-07-06 11:05:00,126.61,126.69,126.47,126.6,21778.0,101.5324,101.5965,101.4201,101.5244,21778.0
2021-07-06 11:10:00,126.57,126.57,126.18,126.43,19489.0,101.5003,101.5003,101.1875,101.388,19489.0
2021-07-06 11:15:00,126.49,126.68,126.35,126.35,10772.0,101.4361,101.5885,101.3239,101.3239,10772.0
2021-07-06 11:20:00,126.35,126.39,126.2,126.21,13790.0,101.3239,101.3559,101.2036,101.2116,13790.0
2021-07-06 11:25:00,126.25,126.5,126.21,126.48,7003.0,101.2437,101.4442,101.2116,101.4281,7003.0
2021-07-06 11:30:00,126.51,126.8,126.38,126.73,8061.0,101.4522,101.6847,101.3479,101.6286,8061.0
2021-07-06 11:35:00,126.77,126.91,126.71,126.86,8668.0,101.6607,101.773,101.6126,101.7329,8668.0
2021-07-06 11:40:00,126.82,126.92,126.79,126.9,3080.0,101.7008,101.781,101.6767,101.7649,3080.0
2021-07-06 11:45:00,126.87,126.94,126.73,126.85,10405.0,101.7409,101.797,101.6286,101.7248,10405.0
2021-07-06 11:50:00,126.88,126.88,126.45,126.62,23937.0,101.7489,101.7489,101.4041,101.5404,23937.0
2021-07-06 11:55:00,126.65,126.72,126.57,126.61,3829.0,101.5645,101.6206,101.5003,101.5324,3829.0
2021-07-06 12:00:00,126.62,126.71,126.5,126.5,14421.0,101.5404,101.6126,101.4442,101.4442,14421.0
2021-07-06 12:05:00,126.51,126.72,126.5,126.5,23239.0,101.4522,101.6206,101.4442,101.4442,23239.0
2021-07-06 12:10:00,126.5,126.8,126.45,126.79,10924.0,101.4442,101.6847,101.4041,101.6767,10924.0
2021-07-06 12:15:00,126.83,126.9,126.6,126.64,13277.0,101.7088,101.7649,101.5244,101.5564,13277.0
2021-07-06 12:20:00,126.67,126.69,126.48,126.52,6561.0,101.5805,101.5965,101.4281,101.4602,6561.0
2021-07-06 12:25:00,126.47,126.47,126.29,126.39,5447.0,101.4201,101.4201,101.2758,101.3559,5447.0
2021-07-06 12:30:00,126.44,126.44,126.24,126.33,4549.0,101.396,101.396,101.2357,101.3078,4549.0
2021-07-06 12:35:00,126.33,126.51,126.31,126.46,5033.0,101.3078,101.4522,101.2918,101.4121,5033.0
2021-07-06 12:40:00,126.42,126.42,126.19,126.22,9495.0,101.38,101.38,101.1956,101.2196,9495.0
2021-07-06 12:45:00,126.22,126.37,126.14,126.26,16758.0,101.2196,101.3399,101.1555,101.2517,16758.0
2021-07-06 12:50:00,126.25,126.33,126.14,126.17,10253.0,101.2437,101.3078,101.1555,101.1795,10253.0
2021-07-06 12:55:00,126.19,126.24,126.08,126.21,18410.0,101.1956,101.2357,101.1074,101.2116,18410.0
2021-07-06 13:00:00,126.25,126.4,126.21,126.4,10691.0,101.2437,101.364,101.2116,101.364,10691.0
2021-07-06 13:05:00,126.4,126.52,126.36,126.52,11156.0,101.364,101.4602,101.3319,101.4602,11156.0
2021-07-06 13:10:00,126.5,126.51,126.38,126.43,17032.0,101.4442,101.4522,101.3479,101.388,17032.0
2021-07-06 13:15:00,126.42,126.66,126.41,126.6,17465.0,101.38,101.5725,101.372,101.5244,17465.0
2021-07-06 13:20:00,126.57,126.78,126.55,126.69,8629.0,101.5003,101.6687,101.4843,101.5965,8629.0
2021-07-06 13:25:00,126.7,126.74,126.44,126.45,12637.0,101.6045,101.6366,101.396,101.4041,12637.0
2021-07-06 13:30:00,126.43,126.43,126.23,126.23,8989.0,101.388,101.388,101.2276,101.2276,8989.0
2021-07-06 13:35:00,126.23,126.28,126.13,126.2,8801.0,101.2276,101.2677,101.1474,101.2036,8801.0
2021-07-06 13:40:00,126.21,126.41,126.21,126.36,17323.0,101.2116,101.372,101.2116,101.3319,17323.0
2021-07-06 13:45:00,126.38,126.41,126.23,126.34,13116.0,101.3479,101.372,101.2276,101.3159,13116.0
2021-07-06 13:50:00,126.33,126.43,126.29,126.34,8265.0,101.3078,101.388,101.2758,101.3159,8265.0
2021-07-06 13:55:00,126.34,126.38,126.27,126.32,9912.0,101.3159,101.3479,101.2597,101.2998,9912.0
2021-07-06 14:00:00,126.35,126.39,126.27,126.32,12524.0,101.3239,101.3559,101.2597,101.2998,12524.0
2021-07-06 14:05:00,126.32,126.41,126.3,126.38,7379.0,101.2998,101.372,101.2838,101.3479,7379.0
2021-07-06 14:10:00,126.37,126.4,126.3,126.36,11122.0,101.3399,101.364,101.2838,101.3319,11122.0
2021-07-06 14:15:00,126.38,126.42,126.3,126.32,9150.0,101.3479,101.38,101.2838,101.2998,9150.0
2021-07-06 14:20:00,126.32,126.45,126.31,126.43,4365.0,101.2998,101.4041,101.2918,101.388,4365.0
2021-07-06 14:25:00,126.42,126.43,126.29,126.38,7719.0,101.38,101.388,101.2758,101.3479,7719.0
2021-07-06 14:30:00,126.36,126.73,126.32,126.73,41926.0,101.3319,101.6286,101.2998,101.6286,41926.0
2021-07-06 14:35:00,126.73,126.87,126.7,126.82,8712.0,101.6286,101.7409,101.6045,101.7008,8712.0
2021-07-06 14:40:00,126.8,126.83,126.73,126.75,6101.0,101.6847,101.7088,101.6286,101.6446,6101.0
2021-07-06 14:45:00,126.77,126.77,126.39,126.4,15746.0,101.6607,101.6607,101.3559,101.364,15746.0
2021-07-06 14:50:00,126.4,126.45,126.23,126.23,24522.0,101.364,101.4041,101.2276,101.2276,24522.0
2021-07-06 14:55:00,126.24,126.43,126.18,126.24,33812.0,101.2357,101.388,101.1875,101.2357,33812.0
2021-07-06 15:00:00,126.22,126.37,126.12,126.34,68351.0,101.2196,101.3399,101.1394,101.3159,68351.0
2021-07-06 15:05:00,126.38,126.38,126.15,126.21,69624.0,101.3479,101.3479,101.1635,101.2116,69624.0
2021-07-06 15:10:00,126.24,126.78,126.16,126.78,94240.0,101.2357,101.6687,101.1715,101.6687,94240.0
2021-07-06 15:15:00,126.75,126.79,126.39,126.7,117764.0,101.6446,101.6767,101.3559,101.6045,117764.0
2021-07-06 15:20:00,126.67,126.71,126.5,126.55,18767.0,101.5805,101.6126,101.4442,101.4843,18767.0
2021-07-06 15:25:00,126.58,126.77,126.57,126.69,46585.0,101.5083,101.6607,101.5003,101.5965,46585.0
2021-07-06 15:30:00,126.7,126.79,126.62,126.78,47796.0,101.6045,101.6767,101.5404,101.6687,47796.0
2021-07-06 15:35:00,126.8,127.3,126.72,127.3,67614.0,101.6847,102.0857,101.6206,102.0857,67614.0
2021-07-06 15:40:00,127.28,127.6,127.26,127.33,45753.0,102.0697,102.3263,102.0536,102.1098,45753.0
2021-07-06 15:45:00,127.37,128.03,127.35,128.02,97367.0,102.1418,102.6711,102.1258,102.6631,97367.0
2021-07-06 15:50:00,128.1,128.26,127.81,128.1,123659.0,102.7272,102.8556,102.4947,102.7272,123659.0
2021-07-06 15:55:00,128.1,128.14,127.64,127.66,166713.0,102.7272,102.7593,102.3584,102.3744,166713.0
2021-07-07 09:30:00,127.12,127.31,126.38,126.83,39821.0,101.9414,102.0937,101.3479,101.7088,39821.0
2021-07-07 09:35:00,126.81,127.17,126.81,127.0,25035.0,101.6928,101.9815,101.6928,101.8451,25035.0
2021-07-07 09:40:00,127.07,127.11,126.31,126.4,18699.0,101.9013,101.9333,101.2918,101.364,18699.0
2021-07-07 09:45:00,126.41,127.04,126.41,126.7,13988.0,101.372,101.8772,101.372,101.6045,13988.0
2021-07-07 09:50:00,126.65,126.7,125.77,125.78,43206.0,101.5645,101.6045,100.8588,100.8668,43206.0
2021-07-07 09:55:00,125.82,126.15,125.7,125.91,16392.0,100.8988,101.1635,100.8026,100.971,16392.0
2021-07-07 10:00:00,125.87,125.87,124.81,124.88,94167.0,100.9389,100.9389,100.0889,100.145,94167.0
2021-07-07 10:05:00,124.86,125.15,124.75,125.03,44535.0,100.129,100.3616,100.0408,100.2653,44535.0
2021-07-07 10:10:00,125.06,125.32,124.99,125.2,23654.0,100.2894,100.4979,100.2332,100.4017,23654.0
2021-07-07 10:15:00,125.16,125.29,124.95,124.95,24578.0,100.3696,100.4738,100.2012,100.2012,24578.0
2021-07-07 10:20:00,124.91,125.1,124.68,125.09,19157.0,100.1691,100.3215,99.9846,100.3134,19157.0
2021-07-07 10:25:00,125.12,125.13,124.65,124.8,40215.0,100.3375,100.3455,99.9606,100.0809,40215.0
2021-07-07 10:30:00,124.77,124.83,124.4,124.48,40971.0,100.0568,100.1049,99.7601,99.8243,40971.0
2021-07-07 10:35:00,124.46,124.9,124.45,124.84,9613.0,99.8082,100.1611,99.8002,100.113,9613.0
2021-07-07 10:40:00,124.8,125.0,124.61,124.66,14405.0,100.0809,100.2413,99.9285,99.9686,14405.0
2021-07-07 10:45:00,124.62,124.92,124.5,124.73,14654.0,99.9365,100.1771,99.8403,100.0247,14654.0
2021-07-07 10:50:00,124.75,125.0,124.73,124.74,12437.0,100.0408,100.2413,100.0247,100.0328,12437.0
2021-07-07 10:55:00,124.71,124.81,124.55,124.58,8646.0,100.0087,100.0889,99.8804,99.9045,8646.0
2021-07-07 11:00:00,124.56,124.72,124.51,124.69,15458.0,99.8884,100.0167,99.8483,99.9927,15458.0
2021-07-07 11:05:00,124.65,124.87,124.44,124.46,25681.0,99.9606,100.137,99.7922,99.8082,25681.0
2021-07-07 11:10:00,124.49,124.62,124.25,124.29,18207.0,99.8323,99.9365,99.6398,99.6719,18207.0
2021-07-07 11:15:00,124.28,124.49,124.1,124.44,18251.0,99.6639,99.8323,99.5195,99.7922,18251.0
2021-07-07 11:20:00,124.46,124.74,124.44,124.59,19062.0,99.8082,100.0328,99.7922,99.9125,19062.0
2021-07-07 11:25:00,124.59,124.77,124.59,124.72,17974.0,99.9125,100.0568,99.9125,100.0167,17974.0
2021-07-07 11:30:00,124.73,125.36,124.7,125.17,17656.0,100.0247,100.53,100.0007,100.3776,17656.0
2021-07-07 11:35:00,125.16,125.39,125.15,125.26,11431.0,100.3696,100.554,100.3616,100.4498,11431.0
2021-07-07 11:40:00,125.26,125.38,125.05,125.07,12494.0,100.4498,100.546,100.2814,100.2974,12494.0
2021-07-07 11:45:00,125.08,125.16,124.91,124.98,15395.0,100.3054,100.3696,100.1691,100.2252,15395.0
2021-07-07 11:50:00,125.04,125.1,124.66,124.66,12875.0,100.2733,100.3215,99.9686,99.9686,12875.0
2021-07-07 11:55:00,124.66,124.66,124.13,124.32,16193.0,99.9686,99.9686,99.5436,99.696,16193.0
2021-07-07 12:00:00,124.34,124.38,124.18,124.34,10621.0,99.712,99.7441,99.5837,99.712,10621.0
2021-07-07 12:05:00,124.33,124.68,124.33,124.63,20050.0,99.704,99.9846,99.704,99.9446,20050.0
2021-07-07 12:10:00,124.61,124.92,124.59,124.91,12804.0,99.9285,100.1771,99.9125,100.1691,12804.0
2021-07-07 12:15:00,124.92,125.02,124.79,124.94,8818.0,100.1771,100.2573,100.0729,100.1932,8818.0
2021-07-07 12:20:00,124.97,125.33,124.96,125.3,10427.0,100.2172,100.5059,100.2092,100.4818,10427.0
2021-07-07 12:25:00,125.32,125.5,125.32,125.5,8721.0,100.4979,100.6422,100.4979,100.6422,8721.0
2021-07-07 12:30:00,125.56,125.64,125.37,125.6,15060.0,100.6903,100.7545,100.538,100.7224,15060.0
2021-07-07 12:35:00,125.57,125.68,125.39,125.39,18596.0,100.6984,100.7866,100.554,100.554,18596.0
2021-07-07 12:40:00,125.42,125.42,125.18,125.33,13071.0,100.5781,100.5781,100.3856,100.5059,13071.0
2021-07-07 12:45:00,125.35,125.41,125.26,125.38,13516.0,100.5219,100.5701,100.4498,100.546,13516.0
2021-07-07 12:50:00,125.35,125.43,125.13,125.26,18773.0,100.5219,100.5861,100.3455,100.4498,18773.0
2021-07-07 12:55:00,125.24,125.25,124.95,125.12,17643.0,100.4337,100.4417,100.2012,100.3375,17643.0
2021-07-07 13:00:00,125.13,125.28,125.07,125.28,17656.0,100.3455,100.4658,100.2974,100.4658,17656.0
2021-07-07 13:05:00,125.3,125.56,125.3,125.46,10675.0,100.4818,100.6903,100.4818,100.6102,10675.0
2021-07-07 13:10:00,125.45,125.48,125.26,125.26,11431.0,100.6021,100.6262,100.4498,100.4498,11431.0
2021-07-07 13:15:00,125.23,125.32,125.14,125.23,9523.0,100.4257,100.4979,100.3535,100.4257,9523.0
2021-07-07 13:20:00,125.18,125.19,124.95,125.11,12547.0,100.3856,100.3936,100.2012,100.3295,12547.0
2021-07-07 13:25:00,125.09,125.2,124.97,125.18,46961.0,100.3134,100.4017,100.2172,100.3856,46961.0
2021-07-07 13:30:00,125.2,125.34,125.18,125.3,9238.0,100.4017,100.5139,100.3856,100.4818,9238.0
2021-07-07 13:35:00,125.31,125.65,125.3,125.62,11554.0,100.4899,100.7625,100.4818,100.7385,11554.0
2021-07-07 13:40:00,125.66,125.91,125.66,125.81,13661.0,100.7705,100.971,100.7705,100.8908,13661.0
2021-07-07 13:45:00,125.81,125.83,125.65,125.8,9477.0,100.8908,100.9069,100.7625,100.8828,9477.0
2021-07-07 13:50:00,125.85,125.86,125.48,125.48,14757.0,100.9229,100.9309,100.6262,100.6262,14757.0
2021-07-07 13:55:00,125.49,125.49,125.21,125.21,15722.0,100.6342,100.6342,100.4097,100.4097,15722.0
2021-07-07 14:00:00,125.26,125.61,125.26,125.61,18633.0,100.4498,100.7304,100.4498,100.7304,18633.0
2021-07-07 14:05:00,125.61,125.63,125.51,125.58,5050.0,100.7304,100.7465,100.6503,100.7064,5050.0
2021-07-07 14:10:00,125.56,125.58,125.37,125.43,8000.0,100.6903,100.7064,100.538,100.5861,8000.0
2021-07-07 14:15:00,125.46,125.7,125.41,125.7,16892.0,100.6102,100.8026,100.5701,100.8026,16892.0
2021-07-07 14:20:00,125.73,125.73,125.54,125.6,8787.0,100.8267,100.8267,100.6743,100.7224,8787.0
2021-07-07 14:25:00,125.62,125.75,125.59,125.67,15080.0,100.7385,100.8427,100.7144,100.7786,15080.0
2021-07-07 14:30:00,125.62,125.65,125.47,125.54,16144.0,100.7385,100.7625,100.6182,100.6743,16144.0
2021-07-07 14:35:00,125.57,125.57,125.39,125.42,34997.0,100.6984,100.6984,100.554,100.5781,34997.0
2021-07-07 14:40:00,125.42,125.49,125.3,125.4,25997.0,100.5781,100.6342,100.4818,100.562,25997.0
2021-07-07 14:45:00,125.4,125.66,125.33,125.66,13475.0,100.562,100.7705,100.5059,100.7705,13475.0
2021-07-07 14:50:00,125.63,125.81,125.63,125.71,16593.0,100.7465,100.8908,100.7465,100.8106,16593.0
2021-07-07 14:55:00,125.72,125.96,125.67,125.96,15017.0,100.8187,101.0111,100.7786,101.0111,15017.0
2021-07-07 15:00:00,125.94,125.99,125.88,125.96,18220.0,100.9951,101.0352,100.947,101.0111,18220.0
2021-07-07 15:05:00,125.95,126.15,125.94,126.15,15183.0,101.0031,101.1635,100.9951,101.1635,15183.0
2021-07-07 15:10:00,126.16,126.25,126.11,126.22,16904.0,101.1715,101.2437,101.1314,101.2196,16904.0
2021-07-07 15:15:00,126.19,126.27,126.09,126.14,11465.0,101.1956,101.2597,101.1154,101.1555,11465.0
2021-07-07 15:20:00,126.16,126.39,126.16,126.33,15392.0,101.1715,101.3559,101.1715,101.3078,15392.0
2021-07-07 15:25:00,126.36,126.52,126.29,126.46,25887.0,101.3319,101.4602,101.2758,101.4121,25887.0
2021-07-07 15:30:00,126.46,126.56,126.33,126.54,32004.0,101.4121,101.4923,101.3078,101.4762,32004.0
2021-07-07 15:35:00,126.55,126.56,126.13,126.2,29657.0,101.4843,101.4923,101.1474,101.2036,29657.0
2021-07-07 15:40:00,126.22,126.31,125.99,126.04,24911.0,101.2196,101.2918,101.0352,101.0753,24911.0
2021-07-07 15:45:00,126.04,126.04,125.89,126.03,28970.0,101.0753,101.0753,100.955,101.0673,28970.0
2021-07-07 15:50:00,126.07,126.17,125.94,126.03,51009.0,101.0993,101.1795,100.9951,101.0673,51009.0
2021-07-07 15:55:00,126.04,126.07,125.69,125.78,118696.0,101.0753,101.0993,100.7946,100.8668,118696.0
2021-07-08 09:30:00,123.47,123.9,123.22,123.61,57884.0,99.0143,99.3591,98.8138,99.1266,57884.0
2021-07-08 09:35:00,123.55,123.84,123.1,123.27,36471.0,99.0785,99.311,98.7176,98.8539,36471.0
2021-07-08 09:40:00,123.27,123.28,122.4,122.77,58447.0,98.8539,98.8619,98.1562,98.453,58447.0
2021-07-08 09:45:00,122.76,122.82,122.32,122.78,49803.0,98.4449,98.4931,98.0921,98.461,49803.0
2021-07-08 09:50:00,122.74,122.74,122.26,122.61,38343.0,98.4289,98.4289,98.044,98.3247,38343.0
2021-07-08 09:55:00,122.62,122.75,122.24,122.54,21761.0,98.3327,98.4369,98.0279,98.2685,21761.0
2021-07-08 10:00:00,122.55,122.57,122.01,122.57,23794.0,98.2765,98.2926,97.8435,98.2926,23794.0
2021-07-08 10:05:00,122.58,123.61,122.43,123.43,25472.0,98.3006,99.1266,98.1803,98.9822,25472.0
2021-07-08 10:10:00,123.32,123.65,123.3,123.37,13281.0,98.894,99.1587,98.878,98.9341,13281.0
2021-07-08 10:15:00,123.32,123.68,123.28,123.6,12339.0,98.894,99.1827,98.8619,99.1186,12339.0
2021-07-08 10:20:00,123.51,123.63,123.17,123.27,31631.0,99.0464,99.1426,98.7737,98.8539,31631.0
2021-07-08 10:25:00,123.32,123.93,123.1,123.93,10701.0,98.894,99.3832,98.7176,99.3832,10701.0
2021-07-08 10:30:00,123.99,124.11,123.7,123.87,19051.0,99.4313,99.5275,99.1988,99.3351,19051.0
2021-07-08 10:35:00,123.9,124.06,123.7,123.93,12583.0,99.3591,99.4875,99.1988,99.3832,12583.0
2021-07-08 10:40:00,124.05,124.26,123.89,124.26,10347.0,99.4794,99.6478,99.3511,99.6478,10347.0
2021-07-08 10:45:00,124.21,124.21,123.73,123.81,14501.0,99.6077,99.6077,99.2228,99.287,14501.0
2021-07-08 10:50:00,123.79,124.4,123.79,124.36,12826.0,99.2709,99.7601,99.2709,99.728,12826.0
2021-07-08 10:55:00,124.34,124.35,124.05,124.1,12687.0,99.712,99.72,99.4794,99.5195,12687.0
2021-07-08 11:00:00,124.12,124.82,124.12,124.82,20344.0,99.5356,100.0969,99.5356,100.0969,20344.0
2021-07-08 11:05:00,124.97,125.2,124.89,125.12,22816.0,100.2172,100.4017,100.1531,100.3375,22816.0
2021-07-08 11:10:00,125.19,125.19,124.96,124.97,6033.0,100.3936,100.3936,100.2092,100.2172,6033.0
2021-07-08 11:15:00,124.98,125.21,124.86,125.07,13812.0,100.2252,100.4097,100.129,100.2974,13812.0
2021-07-08 11:20:00,125.03,125.17,124.96,124.97,7446.0,100.2653,100.3776,100.2092,100.2172,7446.0
2021-07-08 11:25:00,124.92,125.14,124.84,125.09,12481.0,100.1771,100.3535,100.113,100.3134,12481.0
2021-07-08 11:30:00,125.08,125.2,124.84,125.12,6083.0,100.3054,100.4017,100.113,100.3375,6083.0
2021-07-08 11:35:00,125.21,125.31,125.0,125.22,14940.0,100.4097,100.4899,100.2413,100.4177,14940.0
2021-07-08 11:40:00,125.22,125.34,124.97,124.98,7648.0,100.4177,100.5139,100.2172,100.2252,7648.0
2021-07-08 11:45:00,125.0,125.33,125.0,125.19,25559.0,100.2413,100.5059,100.2413,100.3936,25559.0
2021-07-08 11:50:00,125.15,125.29,125.06,125.23,38713.0,100.3616,100.4738,100.2894,100.4257,38713.0
2021-07-08 11:55:00,125.22,125.53,125.16,125.21,19242.0,100.4177,100.6663,100.3696,100.4097,19242.0
2021-07-08 12:00:00,125.22,125.35,125.12,125.28,12361.0,100.4177,100.5219,100.3375,100.4658,12361.0
2021-07-08 12:05:00,125.3,125.63,125.28,125.55,8699.0,100.4818,100.7465,100.4658,100.6823,8699.0
2021-07-08 12:10:00,125.54,125.57,125.25,125.25,19065.0,100.6743,100.6984,100.4417,100.4417,19065.0
2021-07-08 12:15:00,125.28,125.45,125.19,125.25,31559.0,100.4658,100.6021,100.3936,100.4417,31559.0
2021-07-08 12:20:00,125.24,125.4,125.17,125.28,13492.0,100.4337,100.562,100.3776,100.4658,13492.0
2021-07-08 12:25:00,125.26,125.81,125.25,125.79,17861.0,100.4498,100.8908,100.4417,100.8748,17861.0
2021-07-08 12:30:00,125.77,125.94,125.7,125.85,8923.0,100.8588,100.9951,100.8026,100.9229,8923.0
2021-07-08 12:35:00,125.86,126.16,125.83,126.16,23879.0,100.9309,101.1715,100.9069,101.1715,23879.0
2021-07-08 12:40:00,126.18,126.26,126.02,126.23,14522.0,101.1875,101.2517,101.0592,101.2276,14522.0
2021-07-08 12:45:00,126.23,126.27,125.86,125.87,14115.0,101.2276,101.2597,100.9309,100.9389,14115.0
2021-07-08 12:50:00,125.85,125.85,125.62,125.62,7216.0,100.9229,100.9229,100.7385,100.7385,7216.0
2021-07-08 12:55:00,125.62,125.73,125.57,125.73,9467.0,100.7385,100.8267,100.6984,100.8267,9467.0
2021-07-08 13:00:00,125.71,125.71,125.42,125.44,9376.0,100.8106,100.8106,100.5781,100.5941,9376.0
2021-07-08 13:05:00,125.44,125.59,125.34,125.34,12825.0,100.5941,100.7144,100.5139,100.5139,12825.0
2021-07-08 13:10:00,125.3,125.3,124.85,124.9,20314.0,100.4818,100.4818,100.121,100.1611,20314.0
2021-07-08 13:15:00,124.86,124.92,124.77,124.9,8620.0,100.129,100.1771,100.0568,100.1611,8620.0
2021-07-08 13:20:00,124.91,124.91,124.64,124.64,5816.0,100.1691,100.1691,99.9526,99.9526,5816.0
2021-07-08 13:25:00,124.7,125.04,124.6,124.97,7263.0,100.0007,100.2733,99.9205,100.2172,7263.0
2021-07-08 13:30:00,124.97,124.97,124.79,124.92,9808.0,100.2172,100.2172,100.0729,100.1771,9808.0
2021-07-08 13:35:00,124.92,124.95,124.79,124.83,18003.0,100.1771,100.2012,100.0729,100.1049,18003.0
2021-07-08 13:40:00,124.81,124.98,124.77,124.97,19109.0,100.0889,100.2252,100.0568,100.2172,19109.0
2021-07-08 13:45:00,124.93,124.95,124.65,124.65,15275.0,100.1851,100.2012,99.9606,99.9606,15275.0
2021-07-08 13:50:00,124.72,124.75,124.56,124.56,13865.0,100.0167,100.0408,99.8884,99.8884,13865.0
2021-07-08 13:55:00,124.56,124.66,124.46,124.66,7834.0,99.8884,99.9686,99.8082,99.9686,7834.0
2021-07-08 14:00:00,124.67,124.67,124.38,124.44,9094.0,99.9766,99.9766,99.7441,99.7922,9094.0
2021-07-08 14:05:00,124.46,124.5,124.33,124.45,24319.0,99.8082,99.8403,99.704,99.8002,24319.0
2021-07-08 14:10:00,124.45,124.54,124.38,124.51,7057.0,99.8002,99.8724,99.7441,99.8483,7057.0
2021-07-08 14:15:00,124.54,124.61,124.28,124.43,15940.0,99.8724,99.9285,99.6639,99.7842,15940.0
2021-07-08 14:20:00,124.45,124.53,124.39,124.46,4406.0,99.8002,99.8644,99.7521,99.8082,4406.0
2021-07-08 14:25:00,124.41,124.59,124.37,124.57,59397.0,99.7681,99.9125,99.7361,99.8964,59397.0
2021-07-08 14:30:00,124.52,124.56,124.36,124.46,7566.0,99.8563,99.8884,99.728,99.8082,7566.0
2021-07-08 14:35:00,124.47,124.48,124.35,124.43,7072.0,99.8162,99.8243,99.72,99.7842,7072.0
2021-07-08 14:40:00,124.48,124.5,124.34,124.34,5592.0,99.8243,99.8403,99.712,99.712,5592.0
2021-07-08 14:45:00,124.34,124.41,124.29,124.4,9386.0,99.712,99.7681,99.6719,99.7601,9386.0
2021-07-08 14:50:00,124.42,124.58,124.42,124.48,9087.0,99.7761,99.9045,99.7761,99.8243,9087.0
2021-07-08 14:55:00,124.54,124.75,124.54,124.64,9881.0,99.8724,100.0408,99.8724,99.9526,9881.0
2021-07-08 15:00:00,124.68,124.85,124.67,124.85,11494.0,99.9846,100.121,99.9766,100.121,11494.0
2021-07-08 15:05:00,124.84,124.92,124.78,124.8,9361.0,100.113,100.1771,100.0648,100.0809,9361.0
2021-07-08 15:10:00,124.79,124.8,124.67,124.68,6156.0,100.0729,100.0809,99.9766,99.9846,6156.0
2021-07-08 15:15:00,124.72,124.73,124.49,124.67,12598.0,100.0167,100.0247,99.8323,99.9766,12598.0
2021-07-08 15:20:00,124.68,125.1,124.67,125.02,19791.0,99.9846,100.3215,99.9766,100.2573,19791.0
2021-07-08 15:25:00,125.02,125.02,124.78,124.87,9983.0,100.2573,100.2573,100.0648,100.137,9983.0
2021-07-08 15:30:00,124.93,125.17,124.84,124.85,15751.0,100.1851,100.3776,100.113,100.121,15751.0
2021-07-08 15:35:00,124.88,125.08,124.88,124.92,15471.0,100.145,100.3054,100.145,100.1771,15471.0
2021-07-08 15:40:00,124.93,124.93,124.67,124.7,12559.0,100.1851,100.1851,99.9766,100.0007,12559.0
2021-07-08 15:45:00,124.69,124.8,124.62,124.69,25570.0,99.9927,100.0809,99.9365,99.9927,25570.0
2021-07-08 15:50:00,124.67,125.06,124.62,124.95,44398.0,99.9766,100.2894,99.9365,100.2012,44398.0
2021-07-08 15:55:00,124.98,125.29,124.9,125.15,152890.0,100.2252,100.4738,100.1611,100.3616,152890.0
2021-07-09 09:30:00,127.0,127.23,126.68,127.12,77156.0,101.8451,102.0296,101.5885,101.9414,77156.0
2021-07-09 09:35:00,127.06,128.33,127.06,128.33,26403.0,101.8932,102.9117,101.8932,102.9117,26403.0
2021-07-09 09:40:00,128.26,128.91,128.13,128.63,76841.0,102.8556,103.3768,102.7513,103.1523,76841.0
2021-07-09 09:45:00,128.69,128.78,128.1,128.29,38520.0,103.2004,103.2726,102.7272,102.8796,38520.0
2021-07-09 09:50:00,128.3,128.54,128.11,128.27,13382.0,102.8876,103.0801,102.7353,102.8636,13382.0
2021-07-09 09:55:00,128.22,128.54,128.2,128.25,9533.0,102.8235,103.0801,102.8074,102.8475,9533.0
2021-07-09 10:00:00,128.25,128.5,128.13,128.19,9070.0,102.8475,103.048,102.7513,102.7994,9070.0
2021-07-09 10:05:00,128.11,128.38,128.09,128.32,10938.0,102.7353,102.9518,102.7192,102.9037,10938.0
2021-07-09 10:10:00,128.33,128.8,128.32,128.58,29641.0,102.9117,103.2886,102.9037,103.1122,29641.0
2021-07-09 10:15:00,128.61,128.77,128.41,128.7,19259.0,103.1362,103.2645,102.9758,103.2084,19259.0
2021-07-09 10:20:00,128.71,129.04,128.65,129.04,33428.0,103.2164,103.4811,103.1683,103.4811,33428.0
2021-07-09 10:25:00,129.06,129.08,128.46,128.69,14059.0,103.4971,103.5131,103.0159,103.2004,14059.0
2021-07-09 10:30:00,128.74,128.89,128.32,128.32,9496.0,103.2405,103.3608,102.9037,102.9037,9496.0
2021-07-09 10:35:00,128.32,128.68,128.31,128.52,9849.0,102.9037,103.1924,102.8957,103.0641,9849.0
2021-07-09 10:40:00,128.53,128.57,128.17,128.18,12064.0,103.0721,103.1042,102.7834,102.7914,12064.0
2021-07-09 10:45:00,128.19,128.19,127.61,127.69,17191.0,102.7994,102.7994,102.3343,102.3985,17191.0
2021-07-09 10:50:00,127.72,127.87,127.42,127.44,32824.0,102.4225,102.5428,102.1819,102.198,32824.0
2021-07-09 10:55:00,127.45,127.48,127.18,127.22,13036.0,102.206,102.2301,101.9895,102.0216,13036.0
2021-07-09 11:00:00,127.26,127.28,127.08,127.2,11386.0,102.0536,102.0697,101.9093,102.0055,11386.0
2021-07-09 11:05:00,127.25,127.62,127.23,127.39,15703.0,102.0456,102.3423,102.0296,102.1579,15703.0
2021-07-09 11:10:00,127.42,127.62,127.39,127.51,7590.0,102.1819,102.3423,102.1579,102.2541,7590.0
2021-07-09 11:15:00,127.44,127.53,127.31,127.5,18627.0,102.198,102.2701,102.0937,102.2461,18627.0
2021-07-09 11:20:00,127.48,127.55,127.34,127.35,7815.0,102.2301,102.2862,102.1178,102.1258,7815.0
2021-07-09 11:25:00,127.36,127.54,127.36,127.46,5727.0,102.1338,102.2782,102.1338,102.214,5727.0
2021-07-09 11:30:00,127.37,127.7,127.36,127.66,10495.0,102.1418,102.4065,102.1338,102.3744,10495.0
2021-07-09 11:35:00,127.68,127.79,127.63,127.78,11935.0,102.3904,102.4787,102.3503,102.4706,11935.0
2021-07-09 11:40:00,127.77,127.96,127.76,127.91,4570.0,102.4626,102.615,102.4546,102.5749,4570.0
2021-07-09 11:45:00,127.91,127.93,127.69,127.7,3101.0,102.5749,102.5909,102.3985,102.4065,3101.0
2021-07-09 11:50:00,127.64,127.74,127.53,127.62,7037.0,102.3584,102.4386,102.2701,102.3423,7037.0
2021-07-09 11:55:00,127.65,127.77,127.46,127.48,12722.0,102.3664,102.4626,102.214,102.2301,12722.0
2021-07-09 12:00:00,127.45,127.6,127.45,127.6,2858.0,102.206,102.3263,102.206,102.3263,2858.0
2021-07-09 12:05:00,127.6,127.95,127.6,127.84,7156.0,102.3263,102.607,102.3263,102.5187,7156.0
2021-07-09 12:10:00,127.9,128.1,127.9,127.98,12491.0,102.5669,102.7272,102.5669,102.631,12491.0
2021-07-09 12:15:00,127.99,128.27,127.96,128.23,18531.0,102.639,102.8636,102.615,102.8315,18531.0
2021-07-09 12:20:00,128.21,128.29,128.09,128.29,6223.0,102.8155,102.8796,102.7192,102.8796,6223.0
2021-07-09 12:25:00,128.24,128.27,127.95,127.95,3756.0,102.8395,102.8636,102.607,102.607,3756.0
2021-07-09 12:30:00,127.96,127.99,127.68,127.92,9181.0,102.615,102.639,102.3904,102.5829,9181.0
2021-07-09 12:35:00,127.89,127.99,127.84,127.97,5104.0,102.5588,102.639,102.5187,102.623,5104.0
2021-07-09 12:40:00,128.0,128.17,128.0,128.14,34663.0,102.6471,102.7834,102.6471,102.7593,34663.0
2021-07-09 12:45:00,128.15,128.26,128.12,128.15,5251.0,102.7673,102.8556,102.7433,102.7673,5251.0
2021-07-09 12:50:00,128.13,128.25,128.07,128.13,5200.0,102.7513,102.8475,102.7032,102.7513,5200.0
2021-07-09 12:55:00,128.16,128.26,128.12,128.24,5851.0,102.7754,102.8556,102.7433,102.8395,5851.0
2021-07-09 13:00:00,128.26,128.38,128.22,128.36,16107.0,102.8556,102.9518,102.8235,102.9358,16107.0
2021-07-09 13:05:00,128.37,128.5,128.35,128.37,11481.0,102.9438,103.048,102.9277,102.9438,11481.0
2021-07-09 13:10:00,128.38,128.46,128.31,128.37,9375.0,102.9518,103.0159,102.8957,102.9438,9375.0
2021-07-09 13:15:00,128.4,128.41,128.22,128.3,3504.0,102.9678,102.9758,102.8235,102.8876,3504.0
2021-07-09 13:20:00,128.25,128.37,128.2,128.37,5062.0,102.8475,102.9438,102.8074,102.9438,5062.0
2021-07-09 13:25:00,128.36,128.54,128.34,128.46,7660.0,102.9358,103.0801,102.9197,103.0159,7660.0
2021-07-09 13:30:00,128.46,128.54,128.45,128.5,4982.0,103.0159,103.0801,103.0079,103.048,4982.0
2021-07-09 13:35:00,128.48,128.49,128.15,128.2,9533.0,103.032,103.04,102.7673,102.8074,9533.0
2021-07-09 13:40:00,128.19,128.28,128.08,128.21,6409.0,102.7994,102.8716,102.7112,102.8155,6409.0
2021-07-09 13:45:00,128.21,128.28,128.2,128.27,4950.0,102.8155,102.8716,102.8074,102.8636,4950.0
2021-07-09 13:50:00,128.28,128.44,128.28,128.44,4653.0,102.8716,102.9999,102.8716,102.9999,4653.0
2021-07-09 13:55:00,128.44,128.54,128.43,128.46,7008.0,102.9999,103.0801,102.9919,103.0159,7008.0
2021-07-09 14:00:00,128.43,128.7,128.43,128.63,6050.0,102.9919,103.2084,102.9919,103.1523,6050.0
2021-07-09 14:05:00,128.63,128.85,128.63,128.82,9081.0,103.1523,103.3287,103.1523,103.3046,9081.0
2021-07-09 14:10:00,128.78,128.96,128.77,128.91,8641.0,103.2726,103.4169,103.2645,103.3768,8641.0
2021-07-09 14:15:00,128.97,128.99,128.86,128.95,16419.0,103.4249,103.441,103.3367,103.4089,16419.0
2021-07-09 14:20:00,128.94,129.05,128.92,128.96,9403.0,103.4009,103.4891,103.3848,103.4169,9403.0
2021-07-09 14:25:00,128.91,129.06,128.91,129.03,5213.0,103.3768,103.4971,103.3768,103.473,5213.0
2021-07-09 14:30:00,129.06,129.06,128.83,128.86,6809.0,103.4971,103.4971,103.3127,103.3367,6809.0
2021-07-09 14:35:00,128.81,129.01,128.79,128.93,5414.0,103.2966,103.457,103.2806,103.3929,5414.0
2021-07-09 14:40:00,129.02,129.02,128.87,128.93,11570.0,103.465,103.465,103.3447,103.3929,11570.0
2021-07-09 14:45:00,128.94,129.1,128.93,129.06,6732.0,103.4009,103.5292,103.3929,103.4971,6732.0
2021-07-09 14:50:00,129.06,129.06,128.94,129.01,4222.0,103.4971,103.4971,103.4009,103.457,4222.0
2021-07-09 14:55:00,129.02,129.03,128.94,129.03,7822.0,103.465,103.473,103.4009,103.473,7822.0
2021-07-09 15:00:00,129.04,129.07,128.93,128.94,6922.0,103.4811,103.5051,103.3929,103.4009,6922.0
2021-07-09 15:05:00,128.92,129.16,128.86,129.16,12678.0,103.3848,103.5773,103.3367,103.5773,12678.0
2021-07-09 15:10:00,129.16,129.2,129.07,129.17,10742.0,103.5773,103.6094,103.5051,103.5853,10742.0
2021-07-09 15:15:00,129.18,129.24,129.11,129.13,9501.0,103.5933,103.6415,103.5372,103.5532,9501.0
2021-07-09 15:20:00,129.15,129.23,129.05,129.14,9382.0,103.5693,103.6334,103.4891,103.5613,9382.0
2021-07-09 15:25:00,129.14,129.3,129.14,129.27,12103.0,103.5613,103.6896,103.5613,103.6655,12103.0
2021-07-09 15:30:00,129.26,129.38,129.2,129.29,23153.0,103.6575,103.7537,103.6094,103.6815,23153.0
2021-07-09 15:35:00,129.31,129.44,129.23,129.29,16526.0,103.6976,103.8018,103.6334,103.6815,16526.0
2021-07-09 15:40:00,129.31,129.45,129.22,129.23,18832.0,103.6976,103.8099,103.6254,103.6334,18832.0
2021-07-09 15:45:00,129.27,129.56,129.27,129.54,35518.0,103.6655,103.8981,103.6655,103.882,35518.0
2021-07-09 15:50:00,129.56,129.78,129.56,129.73,41981.0,103.8981,104.0745,103.8981,104.0344,41981.0
2021-07-09 15:55:00,129.73,129.76,129.52,129.69,84028.0,104.0344,104.0585,103.866,104.0023,84028.0
2021-07-12 09:30:00,128.6,128.97,128.05,128.4,59679.0,103.1282,103.4249,102.6872,102.9678,59679.0
2021-07-12 09:35:00,128.47,129.0,128.47,128.83,12133.0,103.024,103.449,103.024,103.3127,12133.0
2021-07-12 09:40:00,128.93,128.97,128.43,128.93,13763.0,103.3929,103.4249,102.9919,103.3929,13763.0
2021-07-12 09:45:00,128.88,129.45,128.75,129.38,14900.0,103.3528,103.8099,103.2485,103.7537,14900.0
2021-07-12 09:50:00,129.32,129.54,129.18,129.54,8957.0,103.7056,103.882,103.5933,103.882,8957.0
2021-07-12 09:55:00,129.6,129.97,129.57,129.97,10235.0,103.9301,104.2269,103.9061,104.2269,10235.0
2021-07-12 10:00:00,129.97,130.34,129.95,130.27,33420.0,104.2269,104.5236,104.2108,104.4674,33420.0
2021-07-12 10:05:00,130.21,130.53,130.21,130.33,11496.0,104.4193,104.6759,104.4193,104.5156,11496.0
2021-07-12 10:10:00,130.4,130.4,129.91,129.99,10176.0,104.5717,104.5717,104.1787,104.2429,10176.0
2021-07-12 10:15:00,129.89,130.39,129.89,130.39,21135.0,104.1627,104.5637,104.1627,104.5637,21135.0
2021-07-12 10:20:00,130.3,130.42,130.13,130.36,6828.0,104.4915,104.5877,104.3552,104.5396,6828.0
2021-07-12 10:25:00,130.33,130.57,130.3,130.5,6878.0,104.5156,104.708,104.4915,104.6519,6878.0
2021-07-12 10:30:00,130.58,130.78,130.57,130.58,9836.0,104.716,104.8764,104.708,104.716,9836.0
2021-07-12 10:35:00,130.63,130.63,130.31,130.51,5056.0,104.7561,104.7561,104.4995,104.6599,5056.0
2021-07-12 10:40:00,130.55,130.55,130.43,130.5,5145.0,104.692,104.692,104.5957,104.6519,5145.0
2021-07-12 10:45:00,130.47,130.54,129.8,129.83,8971.0,104.6278,104.684,104.0905,104.1146,8971.0
2021-07-12 10:50:00,129.78,130.05,129.7,129.97,6548.0,104.0745,104.291,104.0103,104.2269,6548.0
2021-07-12 10:55:00,129.99,130.21,129.87,130.21,4935.0,104.2429,104.4193,104.1467,104.4193,4935.0
2021-07-12 11:00:00,130.24,130.24,129.64,129.81,8447.0,104.4434,104.4434,103.9622,104.0986,8447.0
2021-07-12 11:05:00,129.83,129.85,129.66,129.66,5403.0,104.1146,104.1306,103.9783,103.9783,5403.0
2021-07-12 11:10:00,129.64,129.8,129.64,129.8,3469.0,103.9622,104.0905,103.9622,104.0905,3469.0
2021-07-12 11:15:00,129.83,130.04,129.83,129.93,4509.0,104.1146,104.283,104.1146,104.1948,4509.0
2021-07-12 11:20:00,129.96,130.14,129.87,130.11,4981.0,104.2188,104.3632,104.1467,104.3391,4981.0
2021-07-12 11:25:00,130.09,130.19,129.97,130.1,5359.0,104.3231,104.4033,104.2269,104.3311,5359.0
2021-07-12 11:30:00,130.13,130.13,129.91,130.04,5548.0,104.3552,104.3552,104.1787,104.283,5548.0
2021-07-12 11:35:00,130.03,130.19,129.96,130.19,6072.0,104.275,104.4033,104.2188,104.4033,6072.0
2021-07-12 11:40:00,130.13,130.36,130.1,130.29,6664.0,104.3552,104.5396,104.3311,104.4835,6664.0
2021-07-12 11:45:00,130.22,130.3,130.1,130.18,5870.0,104.4273,104.4915,104.3311,104.3953,5870.0
2021-07-12 11:50:00,130.14,130.44,130.1,130.31,8630.0,104.3632,104.6038,104.3311,104.4995,8630.0
2021-07-12 11:55:00,130.28,130.67,130.28,130.67,9531.0,104.4755,104.7882,104.4755,104.7882,9531.0
2021-07-12 12:00:00,130.67,130.73,130.57,130.62,8033.0,104.7882,104.8363,104.708,104.7481,8033.0
2021-07-12 12:05:00,130.59,130.64,130.37,130.37,8770.0,104.7241,104.7642,104.5476,104.5476,8770.0
2021-07-12 12:10:00,130.36,130.44,130.31,130.33,3381.0,104.5396,104.6038,104.4995,104.5156,3381.0
2021-07-12 12:15:00,130.23,130.38,130.23,130.28,19003.0,104.4354,104.5557,104.4354,104.4755,19003.0
2021-07-12 12:20:00,130.26,130.3,130.14,130.21,4258.0,104.4594,104.4915,104.3632,104.4193,4258.0
2021-07-12 12:25:00,130.16,130.17,130.02,130.07,8292.0,104.3792,104.3872,104.267,104.3071,8292.0
2021-07-12 12:30:00,130.1,130.2,129.91,130.05,9001.0,104.3311,104.4113,104.1787,104.291,9001.0
2021-07-12 12:35:00,130.05,130.11,129.97,129.99,4606.0,104.291,104.3391,104.2269,104.2429,4606.0
2021-07-12 12:40:00,130.02,130.04,129.86,129.97,6471.0,104.267,104.283,104.1386,104.2269,6471.0
2021-07-12 12:45:00,129.99,130.03,129.97,130.0,3574.0,104.2429,104.275,104.2269,104.2509,3574.0
2021-07-12 12:50:00,129.98,129.98,129.88,129.93,10491.0,104.2349,104.2349,104.1547,104.1948,10491.0
2021-07-12 12:55:00,129.94,130.0,129.88,129.88,10835.0,104.2028,104.2509,104.1547,104.1547,10835.0
2021-07-12 13:00:00,129.91,130.21,129.91,130.17,7893.0,104.1787,104.4193,104.1787,104.3872,7893.0
2021-07-12 13:05:00,130.17,130.17,130.02,130.06,7090.0,104.3872,104.3872,104.267,104.299,7090.0
2021-07-12 13:10:00,130.03,130.14,130.01,130.01,5886.0,104.275,104.3632,104.2589,104.2589,5886.0
2021-07-12 13:15:00,130.0,130.0,129.69,129.9,5906.0,104.2509,104.2509,104.0023,104.1707,5906.0
2021-07-12 13:20:00,129.94,130.02,129.9,129.94,4224.0,104.2028,104.267,104.1707,104.2028,4224.0
2021-07-12 13:25:00,129.93,130.05,129.86,129.88,18889.0,104.1948,104.291,104.1386,104.1547,18889.0
2021-07-12 13:30:00,129.88,129.9,129.79,129.88,6979.0,104.1547,104.1707,104.0825,104.1547,6979.0
2021-07-12 13:35:00,129.9,129.99,129.86,129.9,4021.0,104.1707,104.2429,104.1386,104.1707,4021.0
2021-07-12 13:40:00,129.87,130.01,129.86,129.96,8321.0,104.1467,104.2589,104.1386,104.2188,8321.0
2021-07-12 13:45:00,129.94,129.95,129.58,129.63,6689.0,104.2028,104.2108,103.9141,103.9542,6689.0
2021-07-12 13:50:00,129.68,129.75,129.62,129.67,5372.0,103.9943,104.0504,103.9462,103.9863,5372.0
2021-07-12 13:55:00,129.71,129.73,129.61,129.61,3636.0,104.0184,104.0344,103.9382,103.9382,3636.0
2021-07-12 14:00:00,129.61,129.73,129.59,129.68,2122.0,103.9382,104.0344,103.9221,103.9943,2122.0
2021-07-12 14:05:00,129.68,129.7,129.62,129.67,3476.0,103.9943,104.0103,103.9462,103.9863,3476.0
2021-07-12 14:10:00,129.65,129.7,129.59,129.6,3825.0,103.9702,104.0103,103.9221,103.9301,3825.0
2021-07-12 14:15:00,129.62,129.83,129.62,129.82,5143.0,103.9462,104.1146,103.9462,104.1066,5143.0
2021-07-12 14:20:00,129.84,130.12,129.84,130.12,14679.0,104.1226,104.3471,104.1226,104.3471,14679.0
2021-07-12 14:25:00,130.09,130.2,130.07,130.17,3400.0,104.3231,104.4113,104.3071,104.3872,3400.0
2021-07-12 14:30:00,130.19,130.32,130.17,130.26,5594.0,104.4033,104.5075,104.3872,104.4594,5594.0
2021-07-12 14:35:00,130.25,130.37,130.2,130.31,6188.0,104.4514,104.5476,104.4113,104.4995,6188.0
2021-07-12 14:40:00,130.34,130.46,130.32,130.46,7786.0,104.5236,104.6198,104.5075,104.6198,7786.0
2021-07-12 14:45:00,130.48,130.48,130.23,130.23,8548.0,104.6358,104.6358,104.4354,104.4354,8548.0
2021-07-12 14:50:00,130.25,130.3,130.19,130.26,4682.0,104.4514,104.4915,104.4033,104.4594,4682.0
2021-07-12 14:55:00,130.22,130.25,130.19,130.21,2751.0,104.4273,104.4514,104.4033,104.4193,2751.0
2021-07-12 15:00:00,130.23,130.23,130.13,130.14,14191.0,104.4354,104.4354,104.3552,104.3632,14191.0
2021-07-12 15:05:00,130.13,130.16,130.07,130.08,6014.0,104.3552,104.3792,104.3071,104.3151,6014.0
2021-07-12 15:10:00,130.08,130.26,130.08,130.21,5867.0,104.3151,104.4594,104.3151,104.4193,5867.0
2021-07-12 15:15:00,130.18,130.19,130.05,130.17,5953.0,104.3953,104.4033,104.291,104.3872,5953.0
2021-07-12 15:20:00,130.2,130.26,130.13,130.17,5814.0,104.4113,104.4594,104.3552,104.3872,5814.0
2021-07-12 15:25:00,130.16,130.27,130.05,130.2,22044.0,104.3792,104.4674,104.291,104.4113,22044.0
2021-07-12 15:30:00,130.2,130.24,130.13,130.16,14445.0,104.4113,104.4434,104.3552,104.3792,14445.0
2021-07-12 15:35:00,130.16,130.24,130.04,130.05,16441.0,104.3792,104.4434,104.283,104.291,16441.0
2021-07-12 15:40:00,130.09,130.23,130.09,130.15,17122.0,104.3231,104.4354,104.3231,104.3712,17122.0
2021-07-12 15:45:00,130.23,130.23,130.13,130.21,12001.0,104.4354,104.4354,104.3552,104.4193,12001.0
2021-07-12 15:50:00,130.22,130.31,130.13,130.25,29226.0,104.4273,104.4995,104.3552,104.4514,29226.0
2021-07-12 15:55:00,130.25,130.34,130.06,130.29,45978.0,104.4514,104.5236,104.299,104.4835,45978.0
2021-07-13 09:30:00,129.58,130.04,128.64,128.94,34908.0,103.9141,104.283,103.1603,103.4009,34908.0
2021-07-13 09:35:00,128.99,129.97,128.99,129.78,37265.0,103.441,104.2269,103.441,104.0745,37265.0
2021-07-13 09:40:00,129.82,129.85,129.08,129.17,45070.0,104.1066,104.1306,103.5131,103.5853,45070.0
2021-07-13 09:45:00,129.18,129.48,128.97,129.24,13793.0,103.5933,103.8339,103.4249,103.6415,13793.0
2021-07-13 09:50:00,129.26,129.26,128.91,129.13,12088.0,103.6575,103.6575,103.3768,103.5532,12088.0
2021-07-13 09:55:00,129.07,129.07,128.6,128.72,12280.0,103.5051,103.5051,103.1282,103.2244,12280.0
2021-07-13 10:00:00,128.7,128.74,128.33,128.51,30324.0,103.2084,103.2405,102.9117,103.056,30324.0
2021-07-13 10:05:00,128.62,128.73,128.39,128.58,17490.0,103.1443,103.2325,102.9598,103.1122,17490.0
2021-07-13 10:10:00,128.59,128.81,128.5,128.53,26612.0,103.1202,103.2966,103.048,103.0721,26612.0
2021-07-13 10:15:00,128.5,128.8,128.34,128.71,26476.0,103.048,103.2886,102.9197,103.2164,26476.0
2021-07-13 10:20:00,128.7,128.79,128.59,128.63,8210.0,103.2084,103.2806,103.1202,103.1523,8210.0
2021-07-13 10:25:00,128.6,128.6,128.32,128.4,9582.0,103.1282,103.1282,102.9037,102.9678,9582.0
2021-07-13 10:30:00,128.41,128.45,128.18,128.4,8467.0,102.9758,103.0079,102.7914,102.9678,8467.0
2021-07-13 10:35:00,128.44,128.61,128.37,128.47,15543.0,102.9999,103.1362,102.9438,103.024,15543.0
2021-07-13 10:40:00,128.47,128.47,128.21,128.3,28405.0,103.024,103.024,102.8155,102.8876,28405.0
2021-07-13 10:45:00,128.33,128.48,128.25,128.39,11233.0,102.9117,103.032,102.8475,102.9598,11233.0
2021-07-13 10:50:00,128.35,128.54,128.32,128.45,5180.0,102.9277,103.0801,102.9037,103.0079,5180.0
2021-07-13 10:55:00,128.4,128.44,128.14,128.14,14151.0,102.9678,102.9999,102.7593,102.7593,14151.0
2021-07-13 11:00:00,128.21,128.27,127.8,127.81,21668.0,102.8155,102.8636,102.4867,102.4947,21668.0
2021-07-13 11:05:00,127.87,128.03,127.63,128.0,14721.0,102.5428,102.6711,102.3503,102.6471,14721.0
2021-07-13 11:10:00,128.01,128.01,127.66,127.66,14151.0,102.6551,102.6551,102.3744,102.3744,14151.0
2021-07-13 11:15:00,127.65,127.68,127.44,127.47,8899.0,102.3664,102.3904,102.198,102.222,8899.0
2021-07-13 11:20:00,127.56,127.6,127.27,127.58,12379.0,102.2942,102.3263,102.0616,102.3102,12379.0
2021-07-13 11:25:00,127.59,127.59,127.26,127.26,19899.0,102.3183,102.3183,102.0536,102.0536,19899.0
2021-07-13 11:30:00,127.26,127.6,127.2,127.55,13468.0,102.0536,102.3263,102.0055,102.2862,13468.0
2021-07-13 11:35:00,127.55,127.58,127.35,127.55,5113.0,102.2862,102.3102,102.1258,102.2862,5113.0
2021-07-13 11:40:00,127.5,127.66,127.45,127.62,7248.0,102.2461,102.3744,102.206,102.3423,7248.0
2021-07-13 11:45:00,127.63,127.86,127.62,127.81,15486.0,102.3503,102.5348,102.3423,102.4947,15486.0
2021-07-13 11:50:00,127.79,127.95,127.73,127.9,6665.0,102.4787,102.607,102.4305,102.5669,6665.0
2021-07-13 11:55:00,127.91,128.01,127.88,128.01,4370.0,102.5749,102.6551,102.5508,102.6551,4370.0
2021-07-13 12:00:00,128.01,128.08,128.0,128.03,4864.0,102.6551,102.7112,102.6471,102.6711,4864.0
2021-07-13 12:05:00,128.01,128.05,127.96,128.01,6492.0,102.6551,102.6872,102.615,102.6551,6492.0
2021-07-13 12:10:00,128.03,128.23,128.03,128.14,7783.0,102.6711,102.8315,102.6711,102.7593,7783.0
2021-07-13 12:15:00,128.11,128.11,127.88,127.89,11090.0,102.7353,102.7353,102.5508,102.5588,11090.0
2021-07-13 12:20:00,127.94,128.01,127.82,127.82,5096.0,102.5989,102.6551,102.5027,102.5027,5096.0
2021-07-13 12:25:00,127.78,127.85,127.68,127.69,5280.0,102.4706,102.5268,102.3904,102.3985,5280.0
2021-07-13 12:30:00,127.66,127.67,127.41,127.54,6115.0,102.3744,102.3824,102.1739,102.2782,6115.0
2021-07-13 12:35:00,127.52,127.52,127.23,127.32,4768.0,102.2621,102.2621,102.0296,102.1017,4768.0
2021-07-13 12:40:00,127.29,127.43,127.28,127.35,3884.0,102.0777,102.19,102.0697,102.1258,3884.0
2021-07-13 12:45:00,127.38,127.42,127.28,127.35,2917.0,102.1499,102.1819,102.0697,102.1258,2917.0
2021-07-13 12:50:00,127.33,127.5,127.33,127.46,5898.0,102.1098,102.2461,102.1098,102.214,5898.0
2021-07-13 12:55:00,127.45,127.52,127.35,127.35,5963.0,102.206,102.2621,102.1258,102.1258,5963.0
2021-07-13 13:00:00,127.4,127.47,127.31,127.34,5566.0,102.1659,102.222,102.0937,102.1178,5566.0
2021-07-13 13:05:00,127.37,127.49,127.32,127.43,7671.0,102.1418,102.2381,102.1017,102.19,7671.0
2021-07-13 13:10:00,127.39,127.4,127.28,127.28,3124.0,102.1579,102.1659,102.0697,102.0697,3124.0
2021-07-13 13:15:00,127.28,127.31,127.05,127.08,12426.0,102.0697,102.0937,101.8852,101.9093,12426.0
2021-07-13 13:20:00,127.12,127.6,127.08,127.47,10167.0,101.9414,102.3263,101.9093,102.222,10167.0
2021-07-13 13:25:00,127.45,127.5,127.32,127.45,7816.0,102.206,102.2461,102.1017,102.206,7816.0
2021-07-13 13:30:00,127.45,127.5,127.3,127.35,17650.0,102.206,102.2461,102.0857,102.1258,17650.0
2021-07-13 13:35:00,127.38,127.45,127.26,127.39,13024.0,102.1499,102.206,102.0536,102.1579,13024.0
2021-07-13 13:40:00,127.37,127.56,127.35,127.56,14716.0,102.1418,102.2942,102.1258,102.2942,14716.0
2021-07-13 13:45:00,127.58,127.74,127.56,127.67,7705.0,102.3102,102.4386,102.2942,102.3824,7705.0
2021-07-13 13:50:00,127.69,127.77,127.62,127.63,9154.0,102.3985,102.4626,102.3423,102.3503,9154.0
2021-07-13 13:55:00,127.68,127.74,127.67,127.69,5524.0,102.3904,102.4386,102.3824,102.3985,5524.0
2021-07-13 14:00:00,127.68,127.78,127.31,127.32,18137.0,102.3904,102.4706,102.0937,102.1017,18137.0
2021-07-13 14:05:00,127.34,127.52,127.3,127.36,11655.0,102.1178,102.2621,102.0857,102.1338,11655.0
2021-07-13 14:10:00,127.37,127.73,127.33,127.73,5197.0,102.1418,102.4305,102.1098,102.4305,5197.0
2021-07-13 14:15:00,127.68,127.68,127.43,127.56,9204.0,102.3904,102.3904,102.19,102.2942,9204.0
2021-07-13 14:20:00,127.58,127.58,127.28,127.38,7043.0,102.3102,102.3102,102.0697,102.1499,7043.0
2021-07-13 14:25:00,127.36,127.37,127.23,127.27,4679.0,102.1338,102.1418,102.0296,102.0616,4679.0
2021-07-13 14:30:00,127.26,127.32,127.18,127.21,7724.0,102.0536,102.1017,101.9895,102.0135,7724.0
2021-07-13 14:35:00,127.21,127.21,127.07,127.09,8192.0,102.0135,102.0135,101.9013,101.9173,8192.0
2021-07-13 14:40:00,127.1,127.13,126.96,126.99,12516.0,101.9253,101.9494,101.813,101.8371,12516.0
2021-07-13 14:45:00,127.01,127.17,126.99,127.17,7887.0,101.8531,101.9815,101.8371,101.9815,7887.0
2021-07-13 14:50:00,127.1,127.21,127.05,127.05,4123.0,101.9253,102.0135,101.8852,101.8852,4123.0
2021-07-13 14:55:00,127.07,127.07,127.0,127.07,7565.0,101.9013,101.9013,101.8451,101.9013,7565.0
2021-07-13 15:00:00,127.04,127.13,126.98,127.0,6126.0,101.8772,101.9494,101.8291,101.8451,6126.0
2021-07-13 15:05:00,126.98,127.01,126.65,126.68,32898.0,101.8291,101.8531,101.5645,101.5885,32898.0
2021-07-13 15:10:00,126.7,126.7,126.49,126.53,17392.0,101.6045,101.6045,101.4361,101.4682,17392.0
2021-07-13 15:15:00,126.52,126.68,126.43,126.66,25891.0,101.4602,101.5885,101.388,101.5725,25891.0
2021-07-13 15:20:00,126.66,126.7,126.52,126.63,15976.0,101.5725,101.6045,101.4602,101.5484,15976.0
2021-07-13 15:25:00,126.66,126.69,126.55,126.66,11484.0,101.5725,101.5965,101.4843,101.5725,11484.0
2021-07-13 15:30:00,126.66,126.77,126.55,126.74,16822.0,101.5725,101.6607,101.4843,101.6366,16822.0
2021-07-13 15:35:00,126.73,126.73,126.44,126.53,20246.0,101.6286,101.6286,101.396,101.4682,20246.0
2021-07-13 15:40:00,126.5,126.81,126.44,126.81,13108.0,101.4442,101.6928,101.396,101.6928,13108.0
2021-07-13 15:45:00,126.83,126.98,126.81,126.94,21732.0,101.7088,101.8291,101.6928,101.797,21732.0
2021-07-13 15:50:00,126.94,126.94,126.7,126.88,43626.0,101.797,101.797,101.6045,101.7489,43626.0
2021-07-13 15:55:00,126.84,126.87,126.52,126.59,121590.0,101.7168,101.7409,101.4602,101.5163,121590.0
2021-07-14 09:30:00,126.5,127.29,126.15,127.23,120141.0,101.4442,102.0777,101.1635,102.0296,120141.0
2021-07-14 09:35:00,127.36,128.49,127.36,128.4,20529.0,102.1338,103.04,102.1338,102.9678,20529.0
2021-07-14 09:40:00,128.35,128.65,127.95,127.96,17527.0,102.9277,103.1683,102.607,102.615,17527.0
2021-07-14 09:45:00,128.0,128.15,127.4,127.52,18084.0,102.6471,102.7673,102.1659,102.2621,18084.0
2021-07-14 09:50:00,127.52,127.94,127.45,127.7,17151.0,102.2621,102.5989,102.206,102.4065,17151.0
2021-07-14 09:55:00,127.8,127.89,127.69,127.72,8225.0,102.4867,102.5588,102.3985,102.4225,8225.0
2021-07-14 10:00:00,127.72,127.85,127.08,127.09,12833.0,102.4225,102.5268,101.9093,101.9173,12833.0
2021-07-14 10:05:00,127.2,127.66,127.16,127.66,11408.0,102.0055,102.3744,101.9734,102.3744,11408.0
2021-07-14 10:10:00,127.61,127.89,127.58,127.87,12161.0,102.3343,102.5588,102.3102,102.5428,12161.0
2021-07-14 10:15:00,127.89,128.23,127.88,128.11,13525.0,102.5588,102.8315,102.5508,102.7353,13525.0
2021-07-14 10:20:00,128.09,128.32,127.96,128.29,9326.0,102.7192,102.9037,102.615,102.8796,9326.0
2021-07-14 10:25:00,128.31,128.33,127.85,127.91,10153.0,102.8957,102.9117,102.5268,102.5749,10153.0
2021-07-14 10:30:00,127.76,127.81,127.47,127.6,15336.0,102.4546,102.4947,102.222,102.3263,15336.0
2021-07-14 10:35:00,127.57,127.84,127.1,127.25,22026.0,102.3022,102.5187,101.9253,102.0456,22026.0
2021-07-14 10:40:00,127.19,127.5,127.15,127.49,12182.0,101.9975,102.2461,101.9654,102.2381,12182.0
2021-07-14 10:45:00,127.51,127.8,127.48,127.79,5159.0,102.2541,102.4867,102.2301,102.4787,5159.0
2021-07-14 10:50:00,127.86,127.9,127.51,127.57,18321.0,102.5348,102.5669,102.2541,102.3022,18321.0
2021-07-14 10:55:00,127.54,127.67,127.42,127.52,8442.0,102.2782,102.3824,102.1819,102.2621,8442.0
2021-07-14 11:00:00,127.52,127.52,127.25,127.29,12933.0,102.2621,102.2621,102.0456,102.0777,12933.0
2021-07-14 11:05:00,127.24,127.36,127.11,127.19,6485.0,102.0376,102.1338,101.9333,101.9975,6485.0
2021-07-14 11:10:00,127.21,127.63,127.16,127.52,16090.0,102.0135,102.3503,101.9734,102.2621,16090.0
2021-07-14 11:15:00,127.6,127.65,127.5,127.62,6880.0,102.3263,102.3664,102.2461,102.3423,6880.0
2021-07-14 11:20:00,127.58,127.58,127.32,127.44,9676.0,102.3102,102.3102,102.1017,102.198,9676.0
2021-07-14 11:25:00,127.4,127.43,127.03,127.11,7468.0,102.1659,102.19,101.8692,101.9333,7468.0
2021-07-14 11:30:00,127.13,127.36,127.13,127.36,10892.0,101.9494,102.1338,101.9494,102.1338,10892.0
2021-07-14 11:35:00,127.38,127.38,126.92,126.93,6602.0,102.1499,102.1499,101.781,101.789,6602.0
2021-07-14 11:40:00,126.87,126.88,126.5,126.53,13664.0,101.7409,101.7489,101.4442,101.4682,13664.0
2021-07-14 11:45:00,126.53,126.77,126.48,126.68,21506.0,101.4682,101.6607,101.4281,101.5885,21506.0
2021-07-14 11:50:00,126.68,126.68,126.5,126.6,6973.0,101.5885,101.5885,101.4442,101.5244,6973.0
2021-07-14 11:55:00,126.53,126.59,126.5,126.59,12097.0,101.4682,101.5163,101.4442,101.5163,12097.0
2021-07-14 12:00:00,126.59,127.16,126.56,127.16,8237.0,101.5163,101.9734,101.4923,101.9734,8237.0
2021-07-14 12:05:00,127.11,127.22,127.0,127.0,3935.0,101.9333,102.0216,101.8451,101.8451,3935.0
2021-07-14 12:10:00,127.09,127.28,127.06,127.27,3021.0,101.9173,102.0697,101.8932,102.0616,3021.0
2021-07-14 12:15:00,127.23,127.25,127.05,127.05,5162.0,102.0296,102.0456,101.8852,101.8852,5162.0
2021-07-14 12:20:00,127.0,127.3,127.0,127.26,9061.0,101.8451,102.0857,101.8451,102.0536,9061.0
2021-07-14 12:25:00,127.29,127.43,127.22,127.43,3523.0,102.0777,102.19,102.0216,102.19,3523.0
2021-07-14 12:30:00,127.46,127.65,127.29,127.65,5593.0,102.214,102.3664,102.0777,102.3664,5593.0
2021-07-14 12:35:00,127.62,127.75,127.61,127.68,8784.0,102.3423,102.4466,102.3343,102.3904,8784.0
2021-07-14 12:40:00,127.68,127.85,127.53,127.81,11062.0,102.3904,102.5268,102.2701,102.4947,11062.0
2021-07-14 12:45:00,127.77,127.82,127.68,127.8,5555.0,102.4626,102.5027,102.3904,102.4867,5555.0
2021-07-14 12:50:00,127.79,127.91,127.69,127.89,4451.0,102.4787,102.5749,102.3985,102.5588,4451.0
2021-07-14 12:55:00,127.89,128.07,127.87,128.04,8584.0,102.5588,102.7032,102.5428,102.6791,8584.0
2021-07-14 13:00:00,128.11,128.18,128.02,128.1,8240.0,102.7353,102.7914,102.6631,102.7272,8240.0
2021-07-14 13:05:00,128.09,128.1,127.88,127.88,3746.0,102.7192,102.7272,102.5508,102.5508,3746.0
2021-07-14 13:10:00,127.89,128.2,127.89,128.08,5883.0,102.5588,102.8074,102.5588,102.7112,5883.0
2021-07-14 13:15:00,128.06,128.07,127.72,127.84,5683.0,102.6952,102.7032,102.4225,102.5187,5683.0
2021-07-14 13:20:00,127.84,127.95,127.72,127.95,4619.0,102.5187,102.607,102.4225,102.607,4619.0
2021-07-14 13:25:00,127.92,127.98,127.83,127.98,5255.0,102.5829,102.631,102.5107,102.631,5255.0
2021-07-14 13:30:00,127.99,128.08,127.99,128.08,4016.0,102.639,102.7112,102.639,102.7112,4016.0
2021-07-14 13:35:00,128.11,128.22,128.11,128.11,8020.0,102.7353,102.8235,102.7353,102.7353,8020.0
2021-07-14 13:40:00,128.12,128.12,127.98,128.03,4286.0,102.7433,102.7433,102.631,102.6711,4286.0
2021-07-14 13:45:00,128.0,128.08,127.93,127.99,6678.0,102.6471,102.7112,102.5909,102.639,6678.0
2021-07-14 13:50:00,128.02,128.07,127.93,127.98,4490.0,102.6631,102.7032,102.5909,102.631,4490.0
2021-07-14 13:55:00,127.98,128.02,127.87,127.94,6401.0,102.631,102.6631,102.5428,102.5989,6401.0
2021-07-14 14:00:00,127.93,127.99,127.86,127.86,6688.0,102.5909,102.639,102.5348,102.5348,6688.0
2021-07-14 14:05:00,127.86,127.86,127.74,127.81,4749.0,102.5348,102.5348,102.4386,102.4947,4749.0
2021-07-14 14:10:00,127.77,127.8,127.66,127.73,7289.0,102.4626,102.4867,102.3744,102.4305,7289.0
2021-07-14 14:15:00,127.77,127.83,127.67,127.67,1754.0,102.4626,102.5107,102.3824,102.3824,1754.0
2021-07-14 14:20:00,127.64,127.71,127.53,127.55,5502.0,102.3584,102.4145,102.2701,102.2862,5502.0
2021-07-14 14:25:00,127.56,127.58,127.37,127.45,11462.0,102.2942,102.3102,102.1418,102.206,11462.0
2021-07-14 14:30:00,127.47,127.6,127.45,127.6,6425.0,102.222,102.3263,102.206,102.3263,6425.0
2021-07-14 14:35:00,127.61,127.65,127.53,127.58,3538.0,102.3343,102.3664,102.2701,102.3102,3538.0
2021-07-14 14:40:00,127.58,127.84,127.54,127.79,8567.0,102.3102,102.5187,102.2782,102.4787,8567.0
2021-07-14 14:45:00,127.8,128.0,127.79,128.0,6759.0,102.4867,102.6471,102.4787,102.6471,6759.0
2021-07-14 14:50:00,127.98,128.24,127.98,128.06,26426.0,102.631,102.8395,102.631,102.6952,26426.0
2021-07-14 14:55:00,128.1,128.11,127.99,128.02,2970.0,102.7272,102.7353,102.639,102.6631,2970.0
2021-07-14 15:00:00,127.99,128.14,127.99,128.12,4196.0,102.639,102.7593,102.639,102.7433,4196.0
2021-07-14 15:05:00,128.1,128.25,128.09,128.18,7323.0,102.7272,102.8475,102.7192,102.7914,7323.0
2021-07-14 15:10:00,128.15,128.15,127.86,127.89,6333.0,102.7673,102.7673,102.5348,102.5588,6333.0
2021-07-14 15:15:00,127.87,128.05,127.8,127.94,8429.0,102.5428,102.6872,102.4867,102.5989,8429.0
2021-07-14 15:20:00,127.92,127.94,127.75,127.77,4970.0,102.5829,102.5989,102.4466,102.4626,4970.0
2021-07-14 15:25:00,127.79,127.82,127.7,127.72,6470.0,102.4787,102.5027,102.4065,102.4225,6470.0
2021-07-14 15:30:00,127.71,127.72,127.5,127.58,8043.0,102.4145,102.4225,102.2461,102.3102,8043.0
2021-07-14 15:35:00,127.59,127.72,127.37,127.38,11105.0,102.3183,102.4225,102.1418,102.1499,11105.0
2021-07-14 15:40:00,127.39,127.44,127.18,127.27,16883.0,102.1579,102.198,101.9895,102.0616,16883.0
2021-07-14 15:45:00,127.27,127.59,127.23,127.59,17497.0,102.0616,102.3183,102.0296,102.3183,17497.0
2021-07-14 15:50:00,127.58,127.59,127.37,127.55,28144.0,102.3102,102.3183,102.1418,102.2862,28144.0
2021-07-14 15:55:00,127.56,127.58,127.39,127.5,61853.0,102.2942,102.3102,102.1579,102.2461,61853.0
2021-07-15 09:30:00,126.83,127.55,126.68,127.35,23401.0,101.7088,102.2862,101.5885,102.1258,23401.0
2021-07-15 09:35:00,127.18,127.54,127.1,127.37,5302.0,101.9895,102.2782,101.9253,102.1418,5302.0
2021-07-15 09:40:00,127.38,127.38,126.59,126.8,13305.0,102.1499,102.1499,101.5163,101.6847,13305.0
2021-07-15 09:45:00,127.26,127.52,127.21,127.25,6297.0,102.0536,102.2621,102.0135,102.0456,6297.0
2021-07-15 09:50:00,127.25,127.46,126.97,127.02,9034.0,102.0456,102.214,101.8211,101.8612,9034.0
2021-07-15 09:55:00,127.07,127.38,126.9,127.29,10671.0,101.9013,102.1499,101.7649,102.0777,10671.0
2021-07-15 10:00:00,127.39,127.54,127.12,127.32,20883.0,102.1579,102.2782,101.9414,102.1017,20883.0
2021-07-15 10:05:00,127.25,127.27,127.05,127.19,28322.0,102.0456,102.0616,101.8852,101.9975,28322.0
2021-07-15 10:10:00,127.23,127.81,127.23,127.58,7073.0,102.0296,102.4947,102.0296,102.3102,7073.0
2021-07-15 10:15:00,127.58,127.58,127.15,127.22,19806.0,102.3102,102.3102,101.9654,102.0216,19806.0
2021-07-15 10:20:00,127.19,127.25,126.93,127.0,26095.0,101.9975,102.0456,101.789,101.8451,26095.0
2021-07-15 10:25:00,126.98,127.09,126.8,126.93,23713.0,101.8291,101.9173,101.6847,101.789,23713.0
2021-07-15 10:30:00,126.96,126.96,126.65,126.65,24022.0,101.813,101.813,101.5645,101.5645,24022.0
2021-07-15 10:35:00,126.63,126.8,126.53,126.68,17013.0,101.5484,101.6847,101.4682,101.5885,17013.0
2021-07-15 10:40:00,126.66,126.88,126.52,126.54,24667.0,101.5725,101.7489,101.4602,101.4762,24667.0
2021-07-15 10:45:00,126.62,127.14,126.62,127.05,11307.0,101.5404,101.9574,101.5404,101.8852,11307.0
2021-07-15 10:50:00,127.04,127.24,126.98,127.24,29850.0,101.8772,102.0376,101.8291,102.0376,29850.0
2021-07-15 10:55:00,127.23,127.36,127.21,127.26,29445.0,102.0296,102.1338,102.0135,102.0536,29445.0
2021-07-15 11:00:00,127.28,127.47,127.14,127.2,7203.0,102.0697,102.222,101.9574,102.0055,7203.0
2021-07-15 11:05:00,127.22,127.27,127.08,127.14,16114.0,102.0216,102.0616,101.9093,101.9574,16114.0
2021-07-15 11:10:00,127.09,127.2,127.08,127.08,4033.0,101.9173,102.0055,101.9093,101.9093,4033.0
2021-07-15 11:15:00,127.11,127.15,127.08,127.12,3788.0,101.9333,101.9654,101.9093,101.9414,3788.0
2021-07-15 11:20:00,127.18,127.48,127.18,127.48,4168.0,101.9895,102.2301,101.9895,102.2301,4168.0
2021-07-15 11:25:00,127.44,127.44,127.28,127.38,3577.0,102.198,102.198,102.0697,102.1499,3577.0
2021-07-15 11:30:00,127.37,127.37,127.24,127.24,1593.0,102.1418,102.1418,102.0376,102.0376,1593.0
2021-07-15 11:35:00,127.29,127.5,127.28,127.44,2637.0,102.0777,102.2461,102.0697,102.198,2637.0
2021-07-15 11:40:00,127.46,127.58,127.35,127.35,3459.0,102.214,102.3102,102.1258,102.1258,3459.0
2021-07-15 11:45:00,127.37,127.47,127.28,127.47,5279.0,102.1418,102.222,102.0697,102.222,5279.0
2021-07-15 11:50:00,127.49,127.61,127.49,127.59,2084.0,102.2381,102.3343,102.2381,102.3183,2084.0
2021-07-15 11:55:00,127.58,127.62,127.41,127.41,2018.0,102.3102,102.3423,102.1739,102.1739,2018.0
2021-07-15 12:00:00,127.44,127.46,127.32,127.32,15100.0,102.198,102.214,102.1017,102.1017,15100.0
2021-07-15 12:05:00,127.19,127.27,127.18,127.24,2516.0,101.9975,102.0616,101.9895,102.0376,2516.0
2021-07-15 12:10:00,127.26,127.55,127.24,127.51,5106.0,102.0536,102.2862,102.0376,102.2541,5106.0
2021-07-15 12:15:00,127.44,127.44,127.25,127.28,4389.0,102.198,102.198,102.0456,102.0697,4389.0
2021-07-15 12:20:00,127.29,127.35,127.16,127.35,6364.0,102.0777,102.1258,101.9734,102.1258,6364.0
2021-07-15 12:25:00,127.38,127.4,127.2,127.23,2731.0,102.1499,102.1659,102.0055,102.0296,2731.0
2021-07-15 12:30:00,127.2,127.26,127.1,127.24,1726.0,102.0055,102.0536,101.9253,102.0376,1726.0
2021-07-15 12:35:00,127.22,127.22,127.1,127.12,4871.0,102.0216,102.0216,101.9253,101.9414,4871.0
2021-07-15 12:40:00,127.14,127.25,127.13,127.25,1650.0,101.9574,102.0456,101.9494,102.0456,1650.0
2021-07-15 12:45:00,127.2,127.2,127.03,127.09,6099.0,102.0055,102.0055,101.8692,101.9173,6099.0
2021-07-15 12:50:00,127.13,127.2,127.05,127.1,21481.0,101.9494,102.0055,101.8852,101.9253,21481.0
2021-07-15 12:55:00,127.1,127.1,126.8,126.94,11392.0,101.9253,101.9253,101.6847,101.797,11392.0
2021-07-15 13:00:00,126.9,126.9,126.65,126.68,13764.0,101.7649,101.7649,101.5645,101.5885,13764.0
2021-07-15 13:05:00,126.66,126.66,126.44,126.61,43990.0,101.5725,101.5725,101.396,101.5324,43990.0
2021-07-15 13:10:00,126.6,126.61,126.33,126.36,36713.0,101.5244,101.5324,101.3078,101.3319,36713.0
2021-07-15 13:15:00,126.32,126.34,126.18,126.18,5282.0,101.2998,101.3159,101.1875,101.1875,5282.0
2021-07-15 13:20:00,126.07,126.3,126.07,126.13,6293.0,101.0993,101.2838,101.0993,101.1474,6293.0
2021-07-15 13:25:00,126.14,126.35,126.12,126.3,4662.0,101.1555,101.3239,101.1394,101.2838,4662.0
2021-07-15 13:30:00,126.27,126.27,125.97,126.03,8718.0,101.2597,101.2597,101.0191,101.0673,8718.0
2021-07-15 13:35:00,126.04,126.16,125.87,125.9,69998.0,101.0753,101.1715,100.9389,100.963,69998.0
2021-07-15 13:40:00,125.9,126.13,125.6,125.6,12463.0,100.963,101.1474,100.7224,100.7224,12463.0
2021-07-15 13:45:00,125.59,125.72,125.59,125.71,8661.0,100.7144,100.8187,100.7144,100.8106,8661.0
2021-07-15 13:50:00,125.65,125.65,125.29,125.31,20174.0,100.7625,100.7625,100.4738,100.4899,20174.0
2021-07-15 13:55:00,125.31,125.47,125.3,125.38,3944.0,100.4899,100.6182,100.4818,100.546,3944.0
2021-07-15 14:00:00,125.32,125.5,125.29,125.32,7453.0,100.4979,100.6422,100.4738,100.4979,7453.0
2021-07-15 14:05:00,125.29,125.53,125.29,125.5,6323.0,100.4738,100.6663,100.4738,100.6422,6323.0
2021-07-15 14:10:00,125.44,125.69,125.44,125.63,6236.0,100.5941,100.7946,100.5941,100.7465,6236.0
2021-07-15 14:15:00,125.62,125.87,125.62,125.8,5553.0,100.7385,100.9389,100.7385,100.8828,5553.0
2021-07-15 14:20:00,125.76,125.94,125.76,125.94,1913.0,100.8507,100.9951,100.8507,100.9951,1913.0
2021-07-15 14:25:00,125.94,126.1,125.91,126.1,7240.0,100.9951,101.1234,100.971,101.1234,7240.0
2021-07-15 14:30:00,126.04,126.05,125.89,125.89,4440.0,101.0753,101.0833,100.955,100.955,4440.0
2021-07-15 14:35:00,125.93,126.03,125.9,126.0,3870.0,100.9871,101.0673,100.963,101.0432,3870.0
2021-07-15 14:40:00,126.01,126.1,125.97,126.08,5026.0,101.0512,101.1234,101.0191,101.1074,5026.0
2021-07-15 14:45:00,126.07,126.25,126.0,126.25,3712.0,101.0993,101.2437,101.0432,101.2437,3712.0
2021-07-15 14:50:00,126.22,126.22,126.0,126.08,6671.0,101.2196,101.2196,101.0432,101.1074,6671.0
2021-07-15 14:55:00,126.08,126.19,126.08,126.16,4147.0,101.1074,101.1956,101.1074,101.1715,4147.0
2021-07-15 15:00:00,126.13,126.25,126.13,126.19,4411.0,101.1474,101.2437,101.1474,101.1956,4411.0
2021-07-15 15:05:00,126.21,126.25,126.18,126.25,5804.0,101.2116,101.2437,101.1875,101.2437,5804.0
2021-07-15 15:10:00,126.23,126.26,126.18,126.18,9539.0,101.2276,101.2517,101.1875,101.1875,9539.0
2021-07-15 15:15:00,126.22,126.58,126.19,126.58,14638.0,101.2196,101.5083,101.1956,101.5083,14638.0
2021-07-15 15:20:00,126.56,126.71,126.55,126.71,9860.0,101.4923,101.6126,101.4843,101.6126,9860.0
2021-07-15 15:25:00,126.73,126.82,126.5,126.5,9433.0,101.6286,101.7008,101.4442,101.4442,9433.0
2021-07-15 15:30:00,126.44,126.69,126.4,126.61,12716.0,101.396,101.5965,101.364,101.5324,12716.0
2021-07-15 15:35:00,126.63,126.67,126.4,126.61,13440.0,101.5484,101.5805,101.364,101.5324,13440.0
2021-07-15 15:40:00,126.63,126.74,126.59,126.68,10871.0,101.5484,101.6366,101.5163,101.5885,10871.0
2021-07-15 15:45:00,126.67,126.76,126.56,126.58,23411.0,101.5805,101.6527,101.4923,101.5083,23411.0
2021-07-15 15:50:00,126.58,126.87,126.58,126.76,28265.0,101.5083,101.7409,101.5083,101.6527,28265.0
2021-07-15 15:55:00,126.76,126.76,126.46,126.55,75453.0,101.6527,101.6527,101.4121,101.4843,75453.0
2021-07-16 09:30:00,127.62,127.83,126.82,127.23,49312.0,102.3423,102.5107,101.7008,102.0296,49312.0
2021-07-16 09:35:00,127.25,127.37,126.85,127.0,4765.0,102.0456,102.1418,101.7248,101.8451,4765.0
2021-07-16 09:40:00,126.9,127.14,126.82,127.14,4329.0,101.7649,101.9574,101.7008,101.9574,4329.0
2021-07-16 09:45:00,127.12,127.3,126.85,126.85,11848.0,101.9414,102.0857,101.7248,101.7248,11848.0
2021-07-16 09:50:00,126.93,127.07,126.73,127.04,10399.0,101.789,101.9013,101.6286,101.8772,10399.0
2021-07-16 09:55:00,127.05,127.05,126.66,126.74,10972.0,101.8852,101.8852,101.5725,101.6366,10972.0
2021-07-16 10:00:00,126.88,126.99,126.63,126.82,7600.0,101.7489,101.8371,101.5484,101.7008,7600.0
2021-07-16 10:05:00,126.84,126.97,126.84,126.95,5253.0,101.7168,101.8211,101.7168,101.805,5253.0
2021-07-16 10:10:00,127.03,127.08,126.91,127.0,12814.0,101.8692,101.9093,101.773,101.8451,12814.0
2021-07-16 10:15:00,126.98,126.98,126.68,126.85,24340.0,101.8291,101.8291,101.5885,101.7248,24340.0
2021-07-16 10:20:00,126.88,126.93,126.56,126.56,11600.0,101.7489,101.789,101.4923,101.4923,11600.0
2021-07-16 10:25:00,126.51,126.51,126.25,126.28,4991.0,101.4522,101.4522,101.2437,101.2677,4991.0
2021-07-16 10:30:00,126.35,126.65,126.35,126.54,7970.0,101.3239,101.5645,101.3239,101.4762,7970.0
2021-07-16 10:35:00,126.53,126.53,126.31,126.37,7878.0,101.4682,101.4682,101.2918,101.3399,7878.0
2021-07-16 10:40:00,126.35,126.4,126.07,126.11,9570.0,101.3239,101.364,101.0993,101.1314,9570.0
2021-07-16 10:45:00,126.16,126.19,125.88,125.93,11625.0,101.1715,101.1956,100.947,100.9871,11625.0
2021-07-16 10:50:00,125.97,126.32,125.97,126.32,1665.0,101.0191,101.2998,101.0191,101.2998,1665.0
2021-07-16 10:55:00,126.33,126.41,126.26,126.4,10509.0,101.3078,101.372,101.2517,101.364,10509.0
2021-07-16 11:00:00,126.48,126.54,126.19,126.22,3319.0,101.4281,101.4762,101.1956,101.2196,3319.0
2021-07-16 11:05:00,126.17,126.3,126.09,126.18,7256.0,101.1795,101.2838,101.1154,101.1875,7256.0
2021-07-16 11:10:00,126.15,126.3,126.15,126.2,3825.0,101.1635,101.2838,101.1635,101.2036,3825.0
2021-07-16 11:15:00,126.14,126.17,125.98,126.16,5565.0,101.1555,101.1795,101.0272,101.1715,5565.0
2021-07-16 11:20:00,126.22,126.28,126.11,126.21,4012.0,101.2196,101.2677,101.1314,101.2116,4012.0
2021-07-16 11:25:00,126.21,126.23,126.09,126.15,3448.0,101.2116,101.2276,101.1154,101.1635,3448.0
2021-07-16 11:30:00,126.16,126.33,126.12,126.33,4879.0,101.1715,101.3078,101.1394,101.3078,4879.0
2021-07-16 11:35:00,126.34,126.48,126.27,126.4,5160.0,101.3159,101.4281,101.2597,101.364,5160.0
2021-07-16 11:40:00,126.46,126.55,126.4,126.44,4454.0,101.4121,101.4843,101.364,101.396,4454.0
2021-07-16 11:45:00,126.41,126.51,126.38,126.51,7459.0,101.372,101.4522,101.3479,101.4522,7459.0
2021-07-16 11:50:00,126.47,126.53,126.35,126.4,5336.0,101.4201,101.4682,101.3239,101.364,5336.0
2021-07-16 11:55:00,126.37,126.44,126.28,126.41,3503.0,101.3399,101.396,101.2677,101.372,3503.0
2021-07-16 12:00:00,126.38,126.4,126.17,126.18,2399.0,101.3479,101.364,101.1795,101.1875,2399.0
2021-07-16 12:05:00,126.17,126.19,126.03,126.14,10118.0,101.1795,101.1956,101.0673,101.1555,10118.0
2021-07-16 12:10:00,126.18,126.21,126.01,126.04,5773.0,101.1875,101.2116,101.0512,101.0753,5773.0
2021-07-16 12:15:00,126.07,126.07,125.97,125.99,7314.0,101.0993,101.0993,101.0191,101.0352,7314.0
2021-07-16 12:20:00,126.01,126.04,125.86,125.87,6350.0,101.0512,101.0753,100.9309,100.9389,6350.0
2021-07-16 12:25:00,125.85,126.0,125.7,125.96,6432.0,100.9229,101.0432,100.8026,101.0111,6432.0
2021-07-16 12:30:00,125.9,125.94,125.78,125.89,2931.0,100.963,100.9951,100.8668,100.955,2931.0
2021-07-16 12:35:00,125.92,125.99,125.87,125.91,3753.0,100.979,101.0352,100.9389,100.971,3753.0
2021-07-16 12:40:00,125.87,126.0,125.86,125.94,4542.0,100.9389,101.0432,100.9309,100.9951,4542.0
2021-07-16 12:45:00,125.92,126.01,125.92,125.98,2740.0,100.979,101.0512,100.979,101.0272,2740.0
2021-07-16 12:50:00,125.97,126.08,125.92,126.04,6668.0,101.0191,101.1074,100.979,101.0753,6668.0
2021-07-16 12:55:00,126.06,126.17,126.0,126.12,4485.0,101.0913,101.1795,101.0432,101.1394,4485.0
2021-07-16 13:00:00,126.15,126.18,126.13,126.16,4579.0,101.1635,101.1875,101.1474,101.1715,4579.0
2021-07-16 13:05:00,126.15,126.18,126.01,126.05,18860.0,101.1635,101.1875,101.0512,101.0833,18860.0
2021-07-16 13:10:00,126.04,126.07,125.85,126.07,4744.0,101.0753,101.0993,100.9229,101.0993,4744.0
2021-07-16 13:15:00,126.05,126.05,125.97,126.0,5941.0,101.0833,101.0833,101.0191,101.0432,5941.0
2021-07-16 13:20:00,125.97,126.01,125.84,125.84,5761.0,101.0191,101.0512,100.9149,100.9149,5761.0
2021-07-16 13:25:00,125.83,125.83,125.65,125.71,14337.0,100.9069,100.9069,100.7625,100.8106,14337.0
2021-07-16 13:30:00,125.69,125.74,125.56,125.56,5634.0,100.7946,100.8347,100.6903,100.6903,5634.0
2021-07-16 13:35:00,125.57,125.6,125.52,125.56,5127.0,100.6984,100.7224,100.6583,100.6903,5127.0
2021-07-16 13:40:00,125.59,125.59,125.3,125.4,35147.0,100.7144,100.7144,100.4818,100.562,35147.0
2021-07-16 13:45:00,125.4,125.43,125.28,125.3,11481.0,100.562,100.5861,100.4658,100.4818,11481.0
2021-07-16 13:50:00,125.3,125.46,125.27,125.37,7197.0,100.4818,100.6102,100.4578,100.538,7197.0
2021-07-16 13:55:00,125.38,125.48,125.37,125.38,5848.0,100.546,100.6262,100.538,100.546,5848.0
2021-07-16 14:00:00,125.38,125.42,125.12,125.28,48524.0,100.546,100.5781,100.3375,100.4658,48524.0
2021-07-16 14:05:00,125.25,125.45,125.18,125.45,5407.0,100.4417,100.6021,100.3856,100.6021,5407.0
2021-07-16 14:10:00,125.49,125.52,125.4,125.5,6293.0,100.6342,100.6583,100.562,100.6422,6293.0
2021-07-16 14:15:00,125.56,125.63,125.54,125.61,8460.0,100.6903,100.7465,100.6743,100.7304,8460.0
2021-07-16 14:20:00,125.5,125.63,125.42,125.59,4909.0,100.6422,100.7465,100.5781,100.7144,4909.0
2021-07-16 14:25:00,125.57,125.63,125.47,125.47,8758.0,100.6984,100.7465,100.6182,100.6182,8758.0
2021-07-16 14:30:00,125.48,125.56,125.47,125.53,7749.0,100.6262,100.6903,100.6182,100.6663,7749.0
2021-07-16 14:35:00,125.58,125.66,125.47,125.59,20236.0,100.7064,100.7705,100.6182,100.7144,20236.0
2021-07-16 14:40:00,125.58,125.62,125.4,125.46,17421.0,100.7064,100.7385,100.562,100.6102,17421.0
2021-07-16 14:45:00,125.44,125.46,125.22,125.27,15628.0,100.5941,100.6102,100.4177,100.4578,15628.0
2021-07-16 14:50:00,125.23,125.3,125.19,125.19,12066.0,100.4257,100.4818,100.3936,100.3936,12066.0
2021-07-16 14:55:00,125.2,125.37,125.19,125.31,9469.0,100.4017,100.538,100.3936,100.4899,9469.0
2021-07-16 15:00:00,125.3,125.3,125.16,125.22,10701.0,100.4818,100.4818,100.3696,100.4177,10701.0
2021-07-16 15:05:00,125.22,125.26,125.05,125.17,31367.0,100.4177,100.4498,100.2814,100.3776,31367.0
2021-07-16 15:10:00,125.22,125.26,125.12,125.22,7966.0,100.4177,100.4498,100.3375,100.4177,7966.0
2021-07-16 15:15:00,125.18,125.44,125.13,125.43,7338.0,100.3856,100.5941,100.3455,100.5861,7338.0
2021-07-16 15:20:00,125.4,125.5,125.33,125.33,6190.0,100.562,100.6422,100.5059,100.5059,6190.0
2021-07-16 15:25:00,125.35,125.35,125.2,125.27,12458.0,100.5219,100.5219,100.4017,100.4578,12458.0
2021-07-16 15:30:00,125.26,125.34,125.15,125.28,40243.0,100.4498,100.5139,100.3616,100.4658,40243.0
2021-07-16 15:35:00,125.28,125.28,124.96,125.04,26353.0,100.4658,100.4658,100.2092,100.2733,26353.0
2021-07-16 15:40:00,125.03,125.18,124.75,124.76,80479.0,100.2653,100.3856,100.0408,100.0488,80479.0
2021-07-16 15:45:00,124.78,124.85,124.6,124.68,59443.0,100.0648,100.121,99.9205,99.9846,59443.0
2021-07-16 15:50:00,124.7,124.74,124.53,124.63,74163.0,100.0007,100.0328,99.8644,99.9446,74163.0
2021-07-16 15:55:00,124.64,124.74,124.32,124.5,153975.0,99.9526,100.0328,99.696,99.8403,153975.0
2021-07-19 09:30:00,120.07,120.57,118.84,119.41,170921.0,96.2878,96.6887,95.3014,95.7585,170921.0
2021-07-19 09:35:00,119.3,119.62,117.52,117.63,107162.0,95.6703,95.9269,94.2428,94.331,107162.0
2021-07-19 09:40:00,117.64,117.71,116.31,116.79,141824.0,94.3391,94.3952,93.2725,93.6574,141824.0
2021-07-19 09:45:00,116.79,117.49,116.78,116.89,98454.0,93.6574,94.2188,93.6494,93.7376,98454.0
2021-07-19 09:50:00,116.77,116.77,115.61,115.82,109314.0,93.6414,93.6414,92.7111,92.8795,109314.0
2021-07-19 09:55:00,115.75,115.97,115.24,115.47,172214.0,92.8234,92.9998,92.4144,92.5989,172214.0
2021-07-19 10:00:00,115.41,115.6,114.88,115.13,119488.0,92.5508,92.7031,92.1257,92.3262,119488.0
2021-07-19 10:05:00,115.09,115.6,114.84,115.41,117530.0,92.2941,92.7031,92.0937,92.5508,117530.0
2021-07-19 10:10:00,115.34,115.55,114.95,115.17,50392.0,92.4946,92.663,92.1819,92.3583,50392.0
2021-07-19 10:15:00,115.08,115.09,114.72,114.97,62993.0,92.2861,92.2941,91.9974,92.1979,62993.0
2021-07-19 10:20:00,114.98,115.86,114.71,115.55,76169.0,92.2059,92.9116,91.9894,92.663,76169.0
2021-07-19 10:25:00,115.55,116.67,115.45,116.49,70678.0,92.663,93.5612,92.5828,93.4168,70678.0
2021-07-19 10:30:00,116.52,117.5,116.31,117.45,54858.0,93.4409,94.2268,93.2725,94.1867,54858.0
2021-07-19 10:35:00,117.46,118.2,117.17,118.2,47175.0,94.1947,94.7881,93.9622,94.7881,47175.0
2021-07-19 10:40:00,118.17,119.24,118.14,118.98,46766.0,94.7641,95.6221,94.74,95.4136,46766.0
2021-07-19 10:45:00,119.03,119.18,118.85,118.86,31521.0,95.4537,95.574,95.3094,95.3174,31521.0
2021-07-19 10:50:00,118.81,118.85,118.19,118.19,35550.0,95.2773,95.3094,94.7801,94.7801,35550.0
2021-07-19 10:55:00,118.12,118.35,117.89,118.15,41888.0,94.724,94.9084,94.5395,94.748,41888.0
2021-07-19 11:00:00,118.23,119.32,118.2,118.96,50062.0,94.8122,95.6863,94.7881,95.3976,50062.0
2021-07-19 11:05:00,119.0,119.02,118.45,118.91,38629.0,95.4297,95.4457,94.9886,95.3575,38629.0
2021-07-19 11:10:00,118.96,119.01,118.57,118.66,31617.0,95.3976,95.4377,95.0849,95.157,31617.0
2021-07-19 11:15:00,118.59,118.84,118.41,118.51,44347.0,95.1009,95.3014,94.9565,95.0367,44347.0
2021-07-19 11:20:00,118.53,118.55,117.94,118.02,22456.0,95.0528,95.0688,94.5796,94.6438,22456.0
2021-07-19 11:25:00,117.98,118.11,117.82,117.95,26874.0,94.6117,94.716,94.4834,94.5877,26874.0
2021-07-19 11:30:00,117.95,118.59,117.86,118.44,24005.0,94.5877,95.1009,94.5155,94.9806,24005.0
2021-07-19 11:35:00,118.4,118.5,118.23,118.43,42644.0,94.9485,95.0287,94.8122,94.9726,42644.0
2021-07-19 11:40:00,118.43,118.55,118.11,118.5,22830.0,94.9726,95.0688,94.716,95.0287,22830.0
2021-07-19 11:45:00,118.58,118.71,118.03,118.08,23396.0,95.0929,95.1971,94.6518,94.6919,23396.0
2021-07-19 11:50:00,118.05,118.36,118.03,118.25,35441.0,94.6679,94.9165,94.6518,94.8282,35441.0
2021-07-19 11:55:00,118.25,118.84,118.23,118.61,56694.0,94.8282,95.3014,94.8122,95.1169,56694.0
2021-07-19 12:00:00,118.56,118.56,117.91,117.95,31912.0,95.0768,95.0768,94.5556,94.5877,31912.0
2021-07-19 12:05:00,117.95,118.39,117.84,118.19,20201.0,94.5877,94.9405,94.4994,94.7801,20201.0
2021-07-19 12:10:00,118.14,118.54,118.07,118.53,24292.0,94.74,95.0608,94.6839,95.0528,24292.0
2021-07-19 12:15:00,118.46,118.66,118.24,118.27,10900.0,94.9966,95.157,94.8202,94.8443,10900.0
2021-07-19 12:20:00,118.29,118.45,118.07,118.3,21187.0,94.8603,94.9886,94.6839,94.8683,21187.0
2021-07-19 12:25:00,118.32,118.43,117.97,118.02,29280.0,94.8844,94.9726,94.6037,94.6438,29280.0
2021-07-19 12:30:00,118.02,118.02,117.64,117.86,48637.0,94.6438,94.6438,94.3391,94.5155,48637.0
2021-07-19 12:35:00,117.83,118.0,117.71,117.81,20485.0,94.4914,94.6278,94.3952,94.4754,20485.0
2021-07-19 12:40:00,117.81,117.81,117.43,117.59,18351.0,94.4754,94.4754,94.1707,94.299,18351.0
2021-07-19 12:45:00,117.61,117.95,117.59,117.76,36482.0,94.315,94.5877,94.299,94.4353,36482.0
2021-07-19 12:50:00,117.73,117.82,117.54,117.66,21185.0,94.4112,94.4834,94.2589,94.3551,21185.0
2021-07-19 12:55:00,117.62,117.69,117.01,117.35,43377.0,94.323,94.3792,93.8338,94.1065,43377.0
2021-07-19 13:00:00,117.33,117.96,117.3,117.76,46116.0,94.0905,94.5957,94.0664,94.4353,46116.0
2021-07-19 13:05:00,117.73,117.89,117.68,117.88,37948.0,94.4112,94.5395,94.3711,94.5315,37948.0
2021-07-19 13:10:00,117.82,117.87,117.57,117.64,16059.0,94.4834,94.5235,94.2829,94.3391,16059.0
2021-07-19 13:15:00,117.65,117.82,117.42,117.49,16740.0,94.3471,94.4834,94.1626,94.2188,16740.0
2021-07-19 13:20:00,117.43,117.49,116.98,117.18,24519.0,94.1707,94.2188,93.8098,93.9702,24519.0
2021-07-19 13:25:00,117.18,117.18,116.86,117.16,15574.0,93.9702,93.9702,93.7136,93.9541,15574.0
2021-07-19 13:30:00,117.11,117.13,116.79,117.06,29484.0,93.914,93.9301,93.6574,93.8739,29484.0
2021-07-19 13:35:00,117.16,117.42,117.12,117.24,21940.0,93.9541,94.1626,93.9221,94.0183,21940.0
2021-07-19 13:40:00,117.29,117.36,116.97,117.09,16592.0,94.0584,94.1145,93.8018,93.898,16592.0
2021-07-19 13:45:00,117.03,117.37,117.02,117.07,37166.0,93.8499,94.1225,93.8419,93.882,37166.0
2021-07-19 13:50:00,117.08,117.38,116.99,117.38,22693.0,93.89,94.1306,93.8178,94.1306,22693.0
2021-07-19 13:55:00,117.42,117.42,116.91,117.03,21078.0,94.1626,94.1626,93.7537,93.8499,21078.0
2021-07-19 14:00:00,117.03,117.48,116.98,117.15,15333.0,93.8499,94.2108,93.8098,93.9461,15333.0
2021-07-19 14:05:00,117.18,117.2,116.75,116.84,17501.0,93.9702,93.9862,93.6253,93.6975,17501.0
2021-07-19 14:10:00,116.84,117.15,116.7,116.95,19072.0,93.6975,93.9461,93.5852,93.7857,19072.0
2021-07-19 14:15:00,117.02,117.02,116.82,116.97,19274.0,93.8419,93.8419,93.6815,93.8018,19274.0
2021-07-19 14:20:00,117.0,117.17,116.95,116.97,58330.0,93.8258,93.9622,93.7857,93.8018,58330.0
2021-07-19 14:25:00,116.99,117.0,116.74,116.98,17956.0,93.8178,93.8258,93.6173,93.8098,17956.0
2021-07-19 14:30:00,117.04,117.04,116.6,116.75,31870.0,93.8579,93.8579,93.5051,93.6253,31870.0
2021-07-19 14:35:00,116.77,116.77,116.25,116.52,29214.0,93.6414,93.6414,93.2244,93.4409,29214.0
2021-07-19 14:40:00,116.5,116.54,116.36,116.44,27847.0,93.4249,93.4569,93.3126,93.3767,27847.0
2021-07-19 14:45:00,116.47,116.64,116.4,116.63,36252.0,93.4008,93.5371,93.3447,93.5291,36252.0
2021-07-19 14:50:00,116.59,116.64,116.15,116.16,43101.0,93.497,93.5371,93.1442,93.1522,43101.0
2021-07-19 14:55:00,116.17,116.42,116.0,116.18,64591.0,93.1602,93.3607,93.0239,93.1682,64591.0
2021-07-19 15:00:00,116.13,116.43,116.0,116.42,28736.0,93.1281,93.3687,93.0239,93.3607,28736.0
2021-07-19 15:05:00,116.42,116.71,116.33,116.66,35093.0,93.3607,93.5933,93.2885,93.5532,35093.0
2021-07-19 15:10:00,116.65,116.69,116.5,116.5,29773.0,93.5451,93.5772,93.4249,93.4249,29773.0
2021-07-19 15:15:00,116.47,116.57,116.37,116.4,30993.0,93.4008,93.481,93.3206,93.3447,30993.0
2021-07-19 15:20:00,116.43,116.51,116.18,116.23,41319.0,93.3687,93.4329,93.1682,93.2083,41319.0
2021-07-19 15:25:00,116.25,116.52,116.12,116.12,43637.0,93.2244,93.4409,93.1201,93.1201,43637.0
2021-07-19 15:30:00,116.08,116.3,116.0,116.26,73634.0,93.088,93.2645,93.0239,93.2324,73634.0
2021-07-19 15:35:00,116.26,116.61,116.2,116.6,50784.0,93.2324,93.5131,93.1843,93.5051,50784.0
2021-07-19 15:40:00,116.54,116.79,116.41,116.52,73218.0,93.4569,93.6574,93.3527,93.4409,73218.0
2021-07-19 15:45:00,116.53,116.96,116.42,116.96,70227.0,93.4489,93.7937,93.3607,93.7937,70227.0
2021-07-19 15:50:00,116.93,117.14,116.86,116.99,155754.0,93.7697,93.9381,93.7136,93.8178,155754.0
2021-07-19 15:55:00,116.98,117.3,116.81,117.2,250813.0,93.8098,94.0664,93.6735,93.9862,250813.0
2021-07-20 09:30:00,119.0,119.38,118.26,119.2,93417.0,95.4297,95.7344,94.8363,95.5901,93417.0
2021-07-20 09:35:00,119.4,119.48,118.43,118.9,46003.0,95.7505,95.8146,94.9726,95.3495,46003.0
2021-07-20 09:40:00,118.76,119.45,118.37,119.37,62825.0,95.2372,95.7906,94.9245,95.7264,62825.0
2021-07-20 09:45:00,119.43,120.41,119.39,120.37,60294.0,95.7745,96.5604,95.7424,96.5283,60294.0
2021-07-20 09:50:00,120.37,120.51,119.72,120.51,52410.0,96.5283,96.6406,96.0071,96.6406,52410.0
2021-07-20 09:55:00,120.4,121.16,120.4,120.83,46701.0,96.5524,97.1619,96.5524,96.8972,46701.0
2021-07-20 10:00:00,120.84,121.5,120.73,121.26,33829.0,96.9052,97.4345,96.817,97.242,33829.0
2021-07-20 10:05:00,121.26,121.76,121.01,121.55,28153.0,97.242,97.643,97.0416,97.4746,28153.0
2021-07-20 10:10:00,121.56,121.87,121.5,121.79,33712.0,97.4826,97.7312,97.4345,97.6671,33712.0
2021-07-20 10:15:00,121.78,121.95,121.69,121.84,28030.0,97.6591,97.7954,97.5869,97.7072,28030.0
2021-07-20 10:20:00,121.84,122.5,121.83,122.43,31996.0,97.7072,98.2364,97.6991,98.1803,31996.0
2021-07-20 10:25:00,122.38,122.67,122.15,122.31,31559.0,98.1402,98.3728,97.9558,98.0841,31559.0
2021-07-20 10:30:00,122.31,122.57,121.75,121.94,23732.0,98.0841,98.2926,97.635,97.7874,23732.0
2021-07-20 10:35:00,121.95,122.11,121.73,121.86,19768.0,97.7954,97.9237,97.619,97.7232,19768.0
2021-07-20 10:40:00,121.88,121.92,121.55,121.78,23305.0,97.7392,97.7713,97.4746,97.6591,23305.0
2021-07-20 10:45:00,121.78,122.08,121.74,122.07,22100.0,97.6591,97.8996,97.627,97.8916,22100.0
2021-07-20 10:50:00,122.04,122.38,122.02,122.21,22848.0,97.8676,98.1402,97.8515,98.0039,22848.0
2021-07-20 10:55:00,122.2,122.79,122.2,122.72,32700.0,97.9959,98.469,97.9959,98.4129,32700.0
2021-07-20 11:00:00,122.8,123.18,122.72,123.17,31446.0,98.477,98.7818,98.4129,98.7737,31446.0
2021-07-20 11:05:00,123.25,123.46,122.69,122.88,26091.0,98.8379,99.0063,98.3888,98.5412,26091.0
2021-07-20 11:10:00,122.92,122.96,122.54,122.72,20796.0,98.5733,98.6053,98.2685,98.4129,20796.0
2021-07-20 11:15:00,122.75,122.88,122.45,122.79,16066.0,98.4369,98.5412,98.1963,98.469,16066.0
2021-07-20 11:20:00,122.79,122.85,122.43,122.43,13245.0,98.469,98.5171,98.1803,98.1803,13245.0
2021-07-20 11:25:00,122.47,122.68,122.4,122.53,23939.0,98.2124,98.3808,98.1562,98.2605,23939.0
2021-07-20 11:30:00,122.57,122.66,122.36,122.59,12210.0,98.2926,98.3647,98.1242,98.3086,12210.0
2021-07-20 11:35:00,122.59,122.93,122.5,122.5,25043.0,98.3086,98.5813,98.2364,98.2364,25043.0
2021-07-20 11:40:00,122.53,122.89,122.44,122.86,20445.0,98.2605,98.5492,98.1883,98.5251,20445.0
2021-07-20 11:45:00,122.87,123.44,122.87,123.36,12493.0,98.5332,98.9903,98.5332,98.9261,12493.0
2021-07-20 11:50:00,123.41,123.47,123.17,123.26,28568.0,98.9662,99.0143,98.7737,98.8459,28568.0
2021-07-20 11:55:00,123.26,123.45,123.18,123.28,16754.0,98.8459,98.9983,98.7818,98.8619,16754.0
2021-07-20 12:00:00,123.31,123.39,123.05,123.06,15039.0,98.886,98.9502,98.6775,98.6855,15039.0
2021-07-20 12:05:00,123.06,123.13,122.76,123.12,18403.0,98.6855,98.7417,98.4449,98.7336,18403.0
2021-07-20 12:10:00,123.12,123.98,123.05,123.6,221036.0,98.7336,99.4233,98.6775,99.1186,221036.0
2021-07-20 12:15:00,123.65,124.1,123.6,123.96,80943.0,99.1587,99.5195,99.1186,99.4073,80943.0
2021-07-20 12:20:00,124.0,124.29,123.91,124.28,23725.0,99.4393,99.6719,99.3672,99.6639,23725.0
2021-07-20 12:25:00,124.25,124.54,124.15,124.46,25463.0,99.6398,99.8724,99.5596,99.8082,25463.0
2021-07-20 12:30:00,124.49,124.91,124.49,124.91,25727.0,99.8323,100.1691,99.8323,100.1691,25727.0
2021-07-20 12:35:00,124.92,125.03,124.8,124.89,20808.0,100.1771,100.2653,100.0809,100.1531,20808.0
2021-07-20 12:40:00,124.88,125.18,124.79,125.0,14722.0,100.145,100.3856,100.0729,100.2413,14722.0
2021-07-20 12:45:00,125.0,125.39,124.86,125.39,27666.0,100.2413,100.554,100.129,100.554,27666.0
2021-07-20 12:50:00,125.4,125.41,125.11,125.15,34741.0,100.562,100.5701,100.3295,100.3616,34741.0
2021-07-20 12:55:00,125.11,125.17,124.91,125.0,25834.0,100.3295,100.3776,100.1691,100.2413,25834.0
2021-07-20 13:00:00,125.03,125.19,124.58,124.63,20446.0,100.2653,100.3936,99.9045,99.9446,20446.0
2021-07-20 13:05:00,124.74,124.85,124.52,124.61,20053.0,100.0328,100.121,99.8563,99.9285,20053.0
2021-07-20 13:10:00,124.64,124.93,124.55,124.91,8180.0,99.9526,100.1851,99.8804,100.1691,8180.0
2021-07-20 13:15:00,124.9,124.92,124.46,124.65,16612.0,100.1611,100.1771,99.8082,99.9606,16612.0
2021-07-20 13:20:00,124.7,124.77,124.57,124.57,10681.0,100.0007,100.0568,99.8964,99.8964,10681.0
2021-07-20 13:25:00,124.58,124.59,124.39,124.51,19169.0,99.9045,99.9125,99.7521,99.8483,19169.0
2021-07-20 13:30:00,124.5,124.77,124.5,124.67,10963.0,99.8403,100.0568,99.8403,99.9766,10963.0
2021-07-20 13:35:00,124.69,124.92,124.67,124.85,10190.0,99.9927,100.1771,99.9766,100.121,10190.0
2021-07-20 13:40:00,124.84,124.93,124.56,124.57,12683.0,100.113,100.1851,99.8884,99.8964,12683.0
2021-07-20 13:45:00,124.55,124.62,124.36,124.42,17002.0,99.8804,99.9365,99.728,99.7761,17002.0
2021-07-20 13:50:00,124.45,124.7,124.33,124.7,7754.0,99.8002,100.0007,99.704,100.0007,7754.0
2021-07-20 13:55:00,124.73,125.11,124.73,124.94,30699.0,100.0247,100.3295,100.0247,100.1932,30699.0
2021-07-20 14:00:00,124.97,125.17,124.91,125.15,14025.0,100.2172,100.3776,100.1691,100.3616,14025.0
2021-07-20 14:05:00,125.14,125.45,125.05,125.05,28001.0,100.3535,100.6021,100.2814,100.2814,28001.0
2021-07-20 14:10:00,125.0,125.0,124.76,124.81,7912.0,100.2413,100.2413,100.0488,100.0889,7912.0
2021-07-20 14:15:00,124.9,125.28,124.88,125.28,19818.0,100.1611,100.4658,100.145,100.4658,19818.0
2021-07-20 14:20:00,125.25,125.45,125.12,125.22,19120.0,100.4417,100.6021,100.3375,100.4177,19120.0
2021-07-20 14:25:00,125.21,125.37,125.17,125.35,8786.0,100.4097,100.538,100.3776,100.5219,8786.0
2021-07-20 14:30:00,125.35,125.42,125.21,125.22,9436.0,100.5219,100.5781,100.4097,100.4177,9436.0
2021-07-20 14:35:00,125.25,125.31,125.16,125.16,4979.0,100.4417,100.4899,100.3696,100.3696,4979.0
2021-07-20 14:40:00,125.15,125.5,125.13,125.33,34425.0,100.3616,100.6422,100.3455,100.5059,34425.0
2021-07-20 14:45:00,125.34,125.34,124.95,125.03,8724.0,100.5139,100.5139,100.2012,100.2653,8724.0
2021-07-20 14:50:00,125.01,125.24,124.97,125.14,7363.0,100.2493,100.4337,100.2172,100.3535,7363.0
2021-07-20 14:55:00,125.07,125.17,124.94,124.96,6792.0,100.2974,100.3776,100.1932,100.2092,6792.0
2021-07-20 15:00:00,124.98,125.28,124.95,125.25,10203.0,100.2252,100.4658,100.2012,100.4417,10203.0
2021-07-20 15:05:00,125.24,125.33,125.13,125.16,7624.0,100.4337,100.5059,100.3455,100.3696,7624.0
2021-07-20 15:10:00,125.19,125.32,125.19,125.23,13021.0,100.3936,100.4979,100.3936,100.4257,13021.0
2021-07-20 15:15:00,125.23,125.28,125.1,125.17,10305.0,100.4257,100.4658,100.3215,100.3776,10305.0
2021-07-20 15:20:00,125.18,125.23,124.98,125.15,16394.0,100.3856,100.4257,100.2252,100.3616,16394.0
2021-07-20 15:25:00,125.19,125.28,125.08,125.21,15003.0,100.3936,100.4658,100.3054,100.4097,15003.0
2021-07-20 15:30:00,125.2,125.44,125.17,125.19,23727.0,100.4017,100.5941,100.3776,100.3936,23727.0
2021-07-20 15:35:00,125.2,125.49,125.14,125.28,16956.0,100.4017,100.6342,100.3535,100.4658,16956.0
2021-07-20 15:40:00,125.26,125.92,125.26,125.88,50287.0,100.4498,100.979,100.4498,100.947,50287.0
2021-07-20 15:45:00,125.88,126.15,125.84,126.05,112579.0,100.947,101.1635,100.9149,101.0833,112579.0
2021-07-20 15:50:00,126.11,126.11,125.65,125.97,132793.0,101.1314,101.1314,100.7625,101.0191,132793.0
2021-07-20 15:55:00,125.99,126.01,125.59,125.63,159287.0,101.0352,101.0512,100.7144,100.7465,159287.0
2021-07-21 09:30:00,126.83,127.53,126.7,127.17,67091.0,101.7088,102.2701,101.6045,101.9815,67091.0
2021-07-21 09:35:00,127.16,127.93,127.1,127.39,30774.0,101.9734,102.5909,101.9253,102.1579,30774.0
2021-07-21 09:40:00,127.3,127.98,127.09,127.98,29289.0,102.0857,102.631,101.9173,102.631,29289.0
2021-07-21 09:45:00,127.99,128.43,127.99,128.27,36252.0,102.639,102.9919,102.639,102.8636,36252.0
2021-07-21 09:50:00,128.35,128.92,128.35,128.75,37022.0,102.9277,103.3848,102.9277,103.2485,37022.0
2021-07-21 09:55:00,128.75,129.0,128.68,128.84,39875.0,103.2485,103.449,103.1924,103.3207,39875.0
2021-07-21 10:00:00,128.86,129.19,128.34,128.37,20535.0,103.3367,103.6014,102.9197,102.9438,20535.0
2021-07-21 10:05:00,128.3,128.64,128.26,128.63,13840.0,102.8876,103.1603,102.8556,103.1523,13840.0
2021-07-21 10:10:00,128.68,129.22,128.5,129.21,12527.0,103.1924,103.6254,103.048,103.6174,12527.0
2021-07-21 10:15:00,129.2,129.22,128.54,128.59,30815.0,103.6094,103.6254,103.0801,103.1202,30815.0
2021-07-21 10:20:00,128.59,128.85,128.56,128.69,20524.0,103.1202,103.3287,103.0961,103.2004,20524.0
2021-07-21 10:25:00,128.71,128.94,128.04,128.04,10962.0,103.2164,103.4009,102.6791,102.6791,10962.0
2021-07-21 10:30:00,128.07,128.07,127.73,127.88,38026.0,102.7032,102.7032,102.4305,102.5508,38026.0
2021-07-21 10:35:00,127.87,128.42,127.83,128.24,24652.0,102.5428,102.9839,102.5107,102.8395,24652.0
2021-07-21 10:40:00,128.2,128.2,127.94,128.12,13137.0,102.8074,102.8074,102.5989,102.7433,13137.0
2021-07-21 10:45:00,128.15,128.24,127.59,127.7,13591.0,102.7673,102.8395,102.3183,102.4065,13591.0
2021-07-21 10:50:00,127.65,127.92,127.26,127.27,10364.0,102.3664,102.5829,102.0536,102.0616,10364.0
2021-07-21 10:55:00,127.27,127.47,127.06,127.12,10417.0,102.0616,102.222,101.8932,101.9414,10417.0
2021-07-21 11:00:00,127.12,127.45,127.08,127.38,17552.0,101.9414,102.206,101.9093,102.1499,17552.0
2021-07-21 11:05:00,127.4,127.69,127.4,127.44,15674.0,102.1659,102.3985,102.1659,102.198,15674.0
2021-07-21 11:10:00,127.34,127.58,127.32,127.52,5817.0,102.1178,102.3102,102.1017,102.2621,5817.0
2021-07-21 11:15:00,127.52,127.6,127.41,127.49,7071.0,102.2621,102.3263,102.1739,102.2381,7071.0
2021-07-21 11:20:00,127.53,127.6,127.39,127.44,5734.0,102.2701,102.3263,102.1579,102.198,5734.0
2021-07-21 11:25:00,127.41,127.43,127.14,127.22,13630.0,102.1739,102.19,101.9574,102.0216,13630.0
2021-07-21 11:30:00,127.14,127.46,127.07,127.45,19757.0,101.9574,102.214,101.9013,102.206,19757.0
2021-07-21 11:35:00,127.44,127.55,127.32,127.35,8238.0,102.198,102.2862,102.1017,102.1258,8238.0
2021-07-21 11:40:00,127.39,127.63,127.34,127.51,16857.0,102.1579,102.3503,102.1178,102.2541,16857.0
2021-07-21 11:45:00,127.52,127.87,127.5,127.87,14712.0,102.2621,102.5428,102.2461,102.5428,14712.0
2021-07-21 11:50:00,127.9,128.23,127.87,128.07,17419.0,102.5669,102.8315,102.5428,102.7032,17419.0
2021-07-21 11:55:00,128.02,128.09,127.65,127.94,13167.0,102.6631,102.7192,102.3664,102.5989,13167.0
2021-07-21 12:00:00,127.92,127.97,127.65,127.66,6192.0,102.5829,102.623,102.3664,102.3744,6192.0
2021-07-21 12:05:00,127.7,127.85,127.69,127.82,5350.0,102.4065,102.5268,102.3985,102.5027,5350.0
2021-07-21 12:10:00,127.86,128.01,127.84,128.01,4946.0,102.5348,102.6551,102.5187,102.6551,4946.0
2021-07-21 12:15:00,128.07,128.13,127.94,128.07,11215.0,102.7032,102.7513,102.5989,102.7032,11215.0
2021-07-21 12:20:00,128.11,128.26,128.1,128.1,6047.0,102.7353,102.8556,102.7272,102.7272,6047.0
2021-07-21 12:25:00,128.08,128.12,127.82,127.86,6673.0,102.7112,102.7433,102.5027,102.5348,6673.0
2021-07-21 12:30:00,127.82,127.91,127.73,127.86,3271.0,102.5027,102.5749,102.4305,102.5348,3271.0
2021-07-21 12:35:00,127.81,128.06,127.81,128.0,6496.0,102.4947,102.6952,102.4947,102.6471,6496.0
2021-07-21 12:40:00,127.97,128.05,127.86,128.04,5314.0,102.623,102.6872,102.5348,102.6791,5314.0
2021-07-21 12:45:00,128.0,128.11,127.92,128.11,8651.0,102.6471,102.7353,102.5829,102.7353,8651.0
2021-07-21 12:50:00,128.07,128.14,127.97,128.1,6333.0,102.7032,102.7593,102.623,102.7272,6333.0
2021-07-21 12:55:00,128.03,128.22,128.0,128.17,5552.0,102.6711,102.8235,102.6471,102.7834,5552.0
2021-07-21 13:00:00,128.15,128.57,128.15,128.49,11149.0,102.7673,103.1042,102.7673,103.04,11149.0
2021-07-21 13:05:00,128.46,128.47,128.34,128.39,8551.0,103.0159,103.024,102.9197,102.9598,8551.0
2021-07-21 13:10:00,128.4,128.46,128.33,128.44,8358.0,102.9678,103.0159,102.9117,102.9999,8358.0
2021-07-21 13:15:00,128.43,128.54,128.31,128.38,6954.0,102.9919,103.0801,102.8957,102.9518,6954.0
2021-07-21 13:20:00,128.41,128.41,128.15,128.28,25068.0,102.9758,102.9758,102.7673,102.8716,25068.0
2021-07-21 13:25:00,128.3,128.4,128.26,128.4,5574.0,102.8876,102.9678,102.8556,102.9678,5574.0
2021-07-21 13:30:00,128.39,128.54,128.36,128.49,10275.0,102.9598,103.0801,102.9358,103.04,10275.0
2021-07-21 13:35:00,128.53,128.53,128.12,128.23,8898.0,103.0721,103.0721,102.7433,102.8315,8898.0
2021-07-21 13:40:00,128.24,128.28,128.14,128.15,4194.0,102.8395,102.8716,102.7593,102.7673,4194.0
2021-07-21 13:45:00,128.16,128.28,128.06,128.13,18896.0,102.7754,102.8716,102.6952,102.7513,18896.0
2021-07-21 13:50:00,128.11,128.24,128.1,128.22,2450.0,102.7353,102.8395,102.7272,102.8235,2450.0
2021-07-21 13:55:00,128.24,128.29,128.06,128.1,9364.0,102.8395,102.8796,102.6952,102.7272,9364.0
2021-07-21 14:00:00,128.16,128.37,128.16,128.37,15063.0,102.7754,102.9438,102.7754,102.9438,15063.0
2021-07-21 14:05:00,128.42,128.53,128.36,128.42,7358.0,102.9839,103.0721,102.9358,102.9839,7358.0
2021-07-21 14:10:00,128.47,128.52,128.1,128.1,5896.0,103.024,103.0641,102.7272,102.7272,5896.0
2021-07-21 14:15:00,128.03,128.11,127.94,128.01,8584.0,102.6711,102.7353,102.5989,102.6551,8584.0
2021-07-21 14:20:00,128.01,128.17,127.9,128.08,6326.0,102.6551,102.7834,102.5669,102.7112,6326.0
2021-07-21 14:25:00,128.08,128.33,128.03,128.31,7532.0,102.7112,102.9117,102.6711,102.8957,7532.0
2021-07-21 14:30:00,128.34,128.35,128.22,128.35,10601.0,102.9197,102.9277,102.8235,102.9277,10601.0
2021-07-21 14:35:00,128.34,128.39,128.22,128.33,10341.0,102.9197,102.9598,102.8235,102.9117,10341.0
2021-07-21 14:40:00,128.37,128.5,128.28,128.29,17744.0,102.9438,103.048,102.8716,102.8796,17744.0
2021-07-21 14:45:00,128.27,128.3,128.1,128.1,5229.0,102.8636,102.8876,102.7272,102.7272,5229.0
2021-07-21 14:50:00,128.13,128.15,127.97,128.03,11811.0,102.7513,102.7673,102.623,102.6711,11811.0
2021-07-21 14:55:00,128.01,128.03,127.95,127.95,4747.0,102.6551,102.6711,102.607,102.607,4747.0
2021-07-21 15:00:00,127.97,128.03,127.95,127.97,5918.0,102.623,102.6711,102.607,102.623,5918.0
2021-07-21 15:05:00,127.97,128.12,127.97,128.09,10027.0,102.623,102.7433,102.623,102.7192,10027.0
2021-07-21 15:10:00,128.15,128.17,127.99,128.12,12861.0,102.7673,102.7834,102.639,102.7433,12861.0
2021-07-21 15:15:00,128.11,128.29,128.07,128.26,3935.0,102.7353,102.8796,102.7032,102.8556,3935.0
2021-07-21 15:20:00,128.25,128.4,128.23,128.29,6207.0,102.8475,102.9678,102.8315,102.8796,6207.0
2021-07-21 15:25:00,128.28,128.33,128.07,128.14,9542.0,102.8716,102.9117,102.7032,102.7593,9542.0
2021-07-21 15:30:00,128.1,128.22,128.08,128.16,11525.0,102.7272,102.8235,102.7112,102.7754,11525.0
2021-07-21 15:35:00,128.16,128.17,127.67,127.68,27796.0,102.7754,102.7834,102.3824,102.3904,27796.0
2021-07-21 15:40:00,127.69,128.02,127.69,127.89,17032.0,102.3985,102.6631,102.3985,102.5588,17032.0
2021-07-21 15:45:00,127.89,127.9,127.62,127.64,37717.0,102.5588,102.5669,102.3423,102.3584,37717.0
2021-07-21 15:50:00,127.64,127.86,127.31,127.79,72748.0,102.3584,102.5348,102.0937,102.4787,72748.0
2021-07-21 15:55:00,127.8,128.1,127.69,127.94,179760.0,102.4867,102.7272,102.3985,102.5989,179760.0
2021-07-22 09:30:00,127.53,127.53,126.07,126.68,47104.0,102.2701,102.2701,101.0993,101.5885,47104.0
2021-07-22 09:35:00,126.58,126.64,125.6,126.48,50887.0,101.5083,101.5564,100.7224,101.4281,50887.0
2021-07-22 09:40:00,126.74,127.03,126.19,126.9,13594.0,101.6366,101.8692,101.1956,101.7649,13594.0
2021-07-22 09:45:00,127.03,127.13,126.36,126.36,11608.0,101.8692,101.9494,101.3319,101.3319,11608.0
2021-07-22 09:50:00,126.43,126.91,126.29,126.57,17127.0,101.388,101.773,101.2758,101.5003,17127.0
2021-07-22 09:55:00,126.58,126.72,126.09,126.14,14577.0,101.5083,101.6206,101.1154,101.1555,14577.0
2021-07-22 10:00:00,126.19,126.3,125.47,125.51,11457.0,101.1956,101.2838,100.6182,100.6503,11457.0
2021-07-22 10:05:00,125.55,126.03,125.49,126.0,19768.0,100.6823,101.0673,100.6342,101.0432,19768.0
2021-07-22 10:10:00,126.1,126.68,126.1,126.21,15140.0,101.1234,101.5885,101.1234,101.2116,15140.0
2021-07-22 10:15:00,126.24,126.68,126.14,126.34,9797.0,101.2357,101.5885,101.1555,101.3159,9797.0
2021-07-22 10:20:00,126.27,126.27,125.61,125.61,29051.0,101.2597,101.2597,100.7304,100.7304,29051.0
2021-07-22 10:25:00,125.61,125.95,125.43,125.6,28807.0,100.7304,101.0031,100.5861,100.7224,28807.0
2021-07-22 10:30:00,125.6,125.83,125.48,125.67,13845.0,100.7224,100.9069,100.6262,100.7786,13845.0
2021-07-22 10:35:00,125.63,125.81,125.5,125.7,8431.0,100.7465,100.8908,100.6422,100.8026,8431.0
2021-07-22 10:40:00,125.7,126.07,125.7,125.76,10964.0,100.8026,101.0993,100.8026,100.8507,10964.0
2021-07-22 10:45:00,125.73,125.74,125.38,125.44,8225.0,100.8267,100.8347,100.546,100.5941,8225.0
2021-07-22 10:50:00,125.38,125.55,125.34,125.42,14678.0,100.546,100.6823,100.5139,100.5781,14678.0
2021-07-22 10:55:00,125.4,125.4,125.15,125.19,9743.0,100.562,100.562,100.3616,100.3936,9743.0
2021-07-22 11:00:00,125.26,125.5,125.14,125.3,14189.0,100.4498,100.6422,100.3535,100.4818,14189.0
2021-07-22 11:05:00,125.24,125.25,124.91,125.02,13179.0,100.4337,100.4417,100.1691,100.2573,13179.0
2021-07-22 11:10:00,125.0,125.11,124.49,124.68,28517.0,100.2413,100.3295,99.8323,99.9846,28517.0
2021-07-22 11:15:00,124.63,125.03,124.62,125.03,10850.0,99.9446,100.2653,99.9365,100.2653,10850.0
2021-07-22 11:20:00,124.97,125.05,124.72,124.89,6257.0,100.2172,100.2814,100.0167,100.1531,6257.0
2021-07-22 11:25:00,124.9,124.9,124.4,124.54,9376.0,100.1611,100.1611,99.7601,99.8724,9376.0
2021-07-22 11:30:00,124.54,124.77,124.48,124.68,11025.0,99.8724,100.0568,99.8243,99.9846,11025.0
2021-07-22 11:35:00,124.7,125.01,124.67,125.01,7235.0,100.0007,100.2493,99.9766,100.2493,7235.0
2021-07-22 11:40:00,125.0,125.0,124.62,124.65,17056.0,100.2413,100.2413,99.9365,99.9606,17056.0
2021-07-22 11:45:00,124.65,124.9,124.62,124.9,10246.0,99.9606,100.1611,99.9365,100.1611,10246.0
2021-07-22 11:50:00,124.89,125.01,124.72,124.97,28538.0,100.1531,100.2493,100.0167,100.2172,28538.0
2021-07-22 11:55:00,124.88,124.98,124.86,124.92,7587.0,100.145,100.2252,100.129,100.1771,7587.0
2021-07-22 12:00:00,124.94,125.09,124.86,125.0,7992.0,100.1932,100.3134,100.129,100.2413,7992.0
2021-07-22 12:05:00,125.01,125.07,124.98,125.0,7554.0,100.2493,100.2974,100.2252,100.2413,7554.0
2021-07-22 12:10:00,125.01,125.02,124.86,124.89,14105.0,100.2493,100.2573,100.129,100.1531,14105.0
2021-07-22 12:15:00,124.91,124.97,124.7,124.7,5348.0,100.1691,100.2172,100.0007,100.0007,5348.0
2021-07-22 12:20:00,124.65,124.73,124.55,124.57,4499.0,99.9606,100.0247,99.8804,99.8964,4499.0
2021-07-22 12:25:00,124.59,124.87,124.58,124.87,5813.0,99.9125,100.137,99.9045,100.137,5813.0
2021-07-22 12:30:00,124.88,124.98,124.77,124.96,10812.0,100.145,100.2252,100.0568,100.2092,10812.0
2021-07-22 12:35:00,124.96,125.24,124.96,125.2,7156.0,100.2092,100.4337,100.2092,100.4017,7156.0
2021-07-22 12:40:00,125.19,125.25,125.05,125.17,3748.0,100.3936,100.4417,100.2814,100.3776,3748.0
2021-07-22 12:45:00,125.17,125.17,125.0,125.09,4813.0,100.3776,100.3776,100.2413,100.3134,4813.0
2021-07-22 12:50:00,125.09,125.31,125.08,125.3,5660.0,100.3134,100.4899,100.3054,100.4818,5660.0
2021-07-22 12:55:00,125.26,125.57,125.26,125.57,8048.0,100.4498,100.6984,100.4498,100.6984,8048.0
2021-07-22 13:00:00,125.53,125.54,125.41,125.44,8381.0,100.6663,100.6743,100.5701,100.5941,8381.0
2021-07-22 13:05:00,125.46,125.65,125.46,125.55,7424.0,100.6102,100.7625,100.6102,100.6823,7424.0
2021-07-22 13:10:00,125.55,125.75,125.54,125.69,10008.0,100.6823,100.8427,100.6743,100.7946,10008.0
2021-07-22 13:15:00,125.66,125.71,125.47,125.47,10830.0,100.7705,100.8106,100.6182,100.6182,10830.0
2021-07-22 13:20:00,125.45,125.53,125.45,125.52,1200.0,100.6021,100.6663,100.6021,100.6583,1200.0
2021-07-22 13:25:00,125.51,125.57,125.45,125.52,5396.0,100.6503,100.6984,100.6021,100.6583,5396.0
2021-07-22 13:30:00,125.51,125.59,125.44,125.59,5320.0,100.6503,100.7144,100.5941,100.7144,5320.0
2021-07-22 13:35:00,125.59,125.61,125.53,125.53,2155.0,100.7144,100.7304,100.6663,100.6663,2155.0
2021-07-22 13:40:00,125.55,125.59,125.5,125.58,5545.0,100.6823,100.7144,100.6422,100.7064,5545.0
2021-07-22 13:45:00,125.56,125.56,125.33,125.42,9333.0,100.6903,100.6903,100.5059,100.5781,9333.0
2021-07-22 13:50:00,125.38,125.46,125.22,125.46,25969.0,100.546,100.6102,100.4177,100.6102,25969.0
2021-07-22 13:55:00,125.44,125.45,125.31,125.45,2292.0,100.5941,100.6021,100.4899,100.6021,2292.0
2021-07-22 14:00:00,125.39,125.41,125.35,125.41,1608.0,100.554,100.5701,100.5219,100.5701,1608.0
2021-07-22 14:05:00,125.4,125.46,125.2,125.28,7011.0,100.562,100.6102,100.4017,100.4658,7011.0
2021-07-22 14:10:00,125.31,125.32,125.26,125.29,2128.0,100.4899,100.4979,100.4498,100.4738,2128.0
2021-07-22 14:15:00,125.29,125.37,125.16,125.16,9457.0,100.4738,100.538,100.3696,100.3696,9457.0
2021-07-22 14:20:00,125.1,125.24,125.07,125.18,7075.0,100.3215,100.4337,100.2974,100.3856,7075.0
2021-07-22 14:25:00,125.16,125.17,124.99,125.04,9780.0,100.3696,100.3776,100.2332,100.2733,9780.0
2021-07-22 14:30:00,124.99,125.02,124.93,125.0,13746.0,100.2332,100.2573,100.1851,100.2413,13746.0
2021-07-22 14:35:00,125.04,125.1,124.95,124.95,5977.0,100.2733,100.3215,100.2012,100.2012,5977.0
2021-07-22 14:40:00,124.88,124.99,124.85,124.93,6465.0,100.145,100.2332,100.121,100.1851,6465.0
2021-07-22 14:45:00,124.93,125.25,124.93,125.22,8628.0,100.1851,100.4417,100.1851,100.4177,8628.0
2021-07-22 14:50:00,125.2,125.27,125.15,125.25,5145.0,100.4017,100.4578,100.3616,100.4417,5145.0
2021-07-22 14:55:00,125.26,125.27,125.11,125.13,9486.0,100.4498,100.4578,100.3295,100.3455,9486.0
2021-07-22 15:00:00,125.16,125.18,125.03,125.03,2590.0,100.3696,100.3856,100.2653,100.2653,2590.0
2021-07-22 15:05:00,125.01,125.01,124.86,124.99,11661.0,100.2493,100.2493,100.129,100.2332,11661.0
2021-07-22 15:10:00,124.99,124.99,124.79,124.86,8218.0,100.2332,100.2332,100.0729,100.129,8218.0
2021-07-22 15:15:00,124.81,124.95,124.76,124.93,4860.0,100.0889,100.2012,100.0488,100.1851,4860.0
2021-07-22 15:20:00,124.96,125.04,124.72,124.8,21725.0,100.2092,100.2733,100.0167,100.0809,21725.0
2021-07-22 15:25:00,124.85,124.96,124.85,124.96,6894.0,100.121,100.2092,100.121,100.2092,6894.0
2021-07-22 15:30:00,124.96,125.0,124.66,124.66,22297.0,100.2092,100.2413,99.9686,99.9686,22297.0
2021-07-22 15:35:00,124.64,124.88,124.58,124.86,22936.0,99.9526,100.145,99.9045,100.129,22936.0
2021-07-22 15:40:00,124.86,124.86,124.61,124.75,18249.0,100.129,100.129,99.9285,100.0408,18249.0
2021-07-22 15:45:00,124.78,125.0,124.72,124.94,27878.0,100.0648,100.2413,100.0167,100.1932,27878.0
2021-07-22 15:50:00,124.98,125.0,124.73,124.98,35113.0,100.2252,100.2413,100.0247,100.2252,35113.0
2021-07-22 15:55:00,124.99,125.14,124.95,125.09,74851.0,100.2332,100.3535,100.2012,100.3134,74851.0
2021-07-23 09:30:00,126.06,126.44,125.74,126.29,45057.0,101.0913,101.396,100.8347,101.2758,45057.0
2021-07-23 09:35:00,126.39,126.67,125.88,125.88,14312.0,101.3559,101.5805,100.947,100.947,14312.0
2021-07-23 09:40:00,125.91,126.1,125.62,126.0,11523.0,100.971,101.1234,100.7385,101.0432,11523.0
2021-07-23 09:45:00,126.07,126.07,125.11,125.11,8170.0,101.0993,101.0993,100.3295,100.3295,8170.0
2021-07-23 09:50:00,125.11,125.12,124.43,124.56,10291.0,100.3295,100.3375,99.7842,99.8884,10291.0
2021-07-23 09:55:00,124.53,124.53,123.95,123.95,22875.0,99.8644,99.8644,99.3992,99.3992,22875.0
2021-07-23 10:00:00,123.98,124.12,123.28,123.35,48536.0,99.4233,99.5356,98.8619,98.9181,48536.0
2021-07-23 10:05:00,123.28,123.58,123.11,123.54,22445.0,98.8619,99.1025,98.7256,99.0704,22445.0
2021-07-23 10:10:00,123.54,123.64,122.85,123.01,18580.0,99.0704,99.1506,98.5171,98.6454,18580.0
2021-07-23 10:15:00,123.0,123.46,123.0,123.35,32458.0,98.6374,99.0063,98.6374,98.9181,32458.0
2021-07-23 10:20:00,123.23,123.46,123.11,123.25,10676.0,98.8219,99.0063,98.7256,98.8379,10676.0
2021-07-23 10:25:00,123.3,123.62,123.24,123.59,11744.0,98.878,99.1346,98.8299,99.1105,11744.0
2021-07-23 10:30:00,123.6,123.6,123.25,123.57,18713.0,99.1186,99.1186,98.8379,99.0945,18713.0
2021-07-23 10:35:00,123.59,123.81,123.57,123.63,13106.0,99.1105,99.287,99.0945,99.1426,13106.0
2021-07-23 10:40:00,123.61,124.29,123.61,124.26,29144.0,99.1266,99.6719,99.1266,99.6478,29144.0
2021-07-23 10:45:00,124.29,124.42,124.12,124.42,10532.0,99.6719,99.7761,99.5356,99.7761,10532.0
2021-07-23 10:50:00,124.39,124.57,124.17,124.29,12532.0,99.7521,99.8964,99.5757,99.6719,12532.0
2021-07-23 10:55:00,124.24,124.28,124.13,124.25,10766.0,99.6318,99.6639,99.5436,99.6398,10766.0
2021-07-23 11:00:00,124.28,124.37,124.25,124.32,10776.0,99.6639,99.7361,99.6398,99.696,10776.0
2021-07-23 11:05:00,124.37,124.43,124.28,124.32,7467.0,99.7361,99.7842,99.6639,99.696,7467.0
2021-07-23 11:10:00,124.28,124.29,124.1,124.1,16307.0,99.6639,99.6719,99.5195,99.5195,16307.0
2021-07-23 11:15:00,124.05,124.18,123.88,123.9,11999.0,99.4794,99.5837,99.3431,99.3591,11999.0
2021-07-23 11:20:00,123.87,124.17,123.87,124.07,5292.0,99.3351,99.5757,99.3351,99.4955,5292.0
2021-07-23 11:25:00,124.06,124.07,123.81,123.97,10390.0,99.4875,99.4955,99.287,99.4153,10390.0
2021-07-23 11:30:00,123.93,124.05,123.87,123.9,5805.0,99.3832,99.4794,99.3351,99.3591,5805.0
2021-07-23 11:35:00,123.91,123.92,123.76,123.83,6176.0,99.3672,99.3752,99.2469,99.303,6176.0
2021-07-23 11:40:00,123.84,123.92,123.41,123.46,7083.0,99.311,99.3752,98.9662,99.0063,7083.0
2021-07-23 11:45:00,123.49,123.49,123.27,123.36,4074.0,99.0304,99.0304,98.8539,98.9261,4074.0
2021-07-23 11:50:00,123.33,123.64,123.32,123.61,8060.0,98.902,99.1506,98.894,99.1266,8060.0
2021-07-23 11:55:00,123.6,123.6,123.41,123.52,14167.0,99.1186,99.1186,98.9662,99.0544,14167.0
2021-07-23 12:00:00,123.53,123.54,123.37,123.4,22564.0,99.0624,99.0704,98.9341,98.9582,22564.0
2021-07-23 12:05:00,123.41,123.65,123.41,123.65,17298.0,98.9662,99.1587,98.9662,99.1587,17298.0
2021-07-23 12:10:00,123.65,124.0,123.65,123.99,6637.0,99.1587,99.4393,99.1587,99.4313,6637.0
2021-07-23 12:15:00,123.99,124.02,123.83,123.88,8507.0,99.4313,99.4554,99.303,99.3431,8507.0
2021-07-23 12:20:00,123.83,123.92,123.83,123.86,5655.0,99.303,99.3752,99.303,99.3271,5655.0
2021-07-23 12:25:00,123.8,123.85,123.67,123.81,4701.0,99.279,99.319,99.1747,99.287,4701.0
2021-07-23 12:30:00,123.8,123.8,123.65,123.67,5304.0,99.279,99.279,99.1587,99.1747,5304.0
2021-07-23 12:35:00,123.66,123.82,123.56,123.82,7237.0,99.1667,99.295,99.0865,99.295,7237.0
2021-07-23 12:40:00,123.8,123.81,123.65,123.74,8578.0,99.279,99.287,99.1587,99.2308,8578.0
2021-07-23 12:45:00,123.7,123.8,123.67,123.75,2991.0,99.1988,99.279,99.1747,99.2389,2991.0
2021-07-23 12:50:00,123.8,123.82,123.7,123.73,6289.0,99.279,99.295,99.1988,99.2228,6289.0
2021-07-23 12:55:00,123.73,123.8,123.66,123.79,5289.0,99.2228,99.279,99.1667,99.2709,5289.0
2021-07-23 13:00:00,123.78,123.85,123.74,123.83,14125.0,99.2629,99.319,99.2308,99.303,14125.0
2021-07-23 13:05:00,123.85,123.93,123.78,123.92,10835.0,99.319,99.3832,99.2629,99.3752,10835.0
2021-07-23 13:10:00,123.93,124.04,123.93,124.01,3987.0,99.3832,99.4714,99.3832,99.4474,3987.0
2021-07-23 13:15:00,123.99,124.11,123.97,124.04,6553.0,99.4313,99.5275,99.4153,99.4714,6553.0
2021-07-23 13:20:00,124.0,124.04,123.89,123.91,2520.0,99.4393,99.4714,99.3511,99.3672,2520.0
2021-07-23 13:25:00,123.9,123.92,123.84,123.84,3129.0,99.3591,99.3752,99.311,99.311,3129.0
2021-07-23 13:30:00,123.81,123.88,123.8,123.86,4964.0,99.287,99.3431,99.279,99.3271,4964.0
2021-07-23 13:35:00,123.86,124.11,123.85,124.1,7523.0,99.3271,99.5275,99.319,99.5195,7523.0
2021-07-23 13:40:00,124.13,124.21,124.05,124.21,5600.0,99.5436,99.6077,99.4794,99.6077,5600.0
2021-07-23 13:45:00,124.14,124.29,124.05,124.24,5853.0,99.5516,99.6719,99.4794,99.6318,5853.0
2021-07-23 13:50:00,124.21,124.26,124.17,124.25,2450.0,99.6077,99.6478,99.5757,99.6398,2450.0
2021-07-23 13:55:00,124.2,124.31,124.2,124.23,2578.0,99.5997,99.6879,99.5997,99.6238,2578.0
2021-07-23 14:00:00,124.23,124.23,124.06,124.11,6681.0,99.6238,99.6238,99.4875,99.5275,6681.0
2021-07-23 14:05:00,124.1,124.17,124.01,124.04,5011.0,99.5195,99.5757,99.4474,99.4714,5011.0
2021-07-23 14:10:00,124.02,124.19,124.02,124.09,5773.0,99.4554,99.5917,99.4554,99.5115,5773.0
2021-07-23 14:15:00,124.08,124.13,124.03,124.11,6032.0,99.5035,99.5436,99.4634,99.5275,6032.0
2021-07-23 14:20:00,124.09,124.21,124.09,124.09,8816.0,99.5115,99.6077,99.5115,99.5115,8816.0
2021-07-23 14:25:00,124.09,124.1,123.99,124.0,3645.0,99.5115,99.5195,99.4313,99.4393,3645.0
2021-07-23 14:30:00,123.96,124.13,123.95,124.05,6820.0,99.4073,99.5436,99.3992,99.4794,6820.0
2021-07-23 14:35:00,124.08,124.25,124.08,124.23,11954.0,99.5035,99.6398,99.5035,99.6238,11954.0
2021-07-23 14:40:00,124.2,124.36,124.17,124.34,6140.0,99.5997,99.728,99.5757,99.712,6140.0
2021-07-23 14:45:00,124.32,124.32,124.22,124.3,8246.0,99.696,99.696,99.6158,99.6799,8246.0
2021-07-23 14:50:00,124.3,124.6,124.3,124.52,18778.0,99.6799,99.9205,99.6799,99.8563,18778.0
2021-07-23 14:55:00,124.51,124.6,124.47,124.6,14933.0,99.8483,99.9205,99.8162,99.9205,14933.0
2021-07-23 15:00:00,124.6,124.71,124.58,124.68,7374.0,99.9205,100.0087,99.9045,99.9846,7374.0
2021-07-23 15:05:00,124.67,124.67,124.55,124.63,5971.0,99.9766,99.9766,99.8804,99.9446,5971.0
2021-07-23 15:10:00,124.64,124.67,124.45,124.45,8164.0,99.9526,99.9766,99.8002,99.8002,8164.0
2021-07-23 15:15:00,124.44,124.49,124.37,124.37,5762.0,99.7922,99.8323,99.7361,99.7361,5762.0
2021-07-23 15:20:00,124.38,124.39,124.2,124.23,14701.0,99.7441,99.7521,99.5997,99.6238,14701.0
2021-07-23 15:25:00,124.27,124.37,124.24,124.32,5550.0,99.6559,99.7361,99.6318,99.696,5550.0
2021-07-23 15:30:00,124.34,124.37,124.15,124.15,6392.0,99.712,99.7361,99.5596,99.5596,6392.0
2021-07-23 15:35:00,124.19,124.23,124.08,124.15,6601.0,99.5917,99.6238,99.5035,99.5596,6601.0
2021-07-23 15:40:00,124.16,124.18,124.01,124.01,10577.0,99.5676,99.5837,99.4474,99.4474,10577.0
2021-07-23 15:45:00,124.03,124.16,123.97,124.13,36502.0,99.4634,99.5676,99.4153,99.5436,36502.0
2021-07-23 15:50:00,124.09,124.32,124.04,124.2,21096.0,99.5115,99.696,99.4714,99.5997,21096.0
2021-07-23 15:55:00,124.21,124.32,124.11,124.15,40147.0,99.6077,99.696,99.5275,99.5596,40147.0
2021-07-26 09:30:00,124.0,126.35,123.84,126.26,100561.0,99.4393,101.3239,99.311,101.2517,100561.0
2021-07-26 09:35:00,126.06,126.32,125.34,125.64,11338.0,101.0913,101.2998,100.5139,100.7545,11338.0
2021-07-26 09:40:00,125.62,125.65,124.23,124.26,9785.0,100.7385,100.7625,99.6238,99.6478,9785.0
2021-07-26 09:45:00,124.29,124.63,124.27,124.55,6189.0,99.6719,99.9446,99.6559,99.8804,6189.0
2021-07-26 09:50:00,124.33,125.52,124.33,125.48,11075.0,99.704,100.6583,99.704,100.6262,11075.0
2021-07-26 09:55:00,125.48,125.67,125.11,125.52,8114.0,100.6262,100.7786,100.3295,100.6583,8114.0
2021-07-26 10:00:00,125.51,126.1,125.51,125.93,55271.0,100.6503,101.1234,100.6503,100.9871,55271.0
2021-07-26 10:05:00,125.85,126.14,125.68,126.05,9680.0,100.9229,101.1555,100.7866,101.0833,9680.0
2021-07-26 10:10:00,126.07,126.3,125.93,126.24,41998.0,101.0993,101.2838,100.9871,101.2357,41998.0
2021-07-26 10:15:00,126.23,126.5,126.05,126.33,8067.0,101.2276,101.4442,101.0833,101.3078,8067.0
2021-07-26 10:20:00,126.27,126.48,125.97,126.29,14876.0,101.2597,101.4281,101.0191,101.2758,14876.0
2021-07-26 10:25:00,126.23,126.45,126.2,126.31,9759.0,101.2276,101.4041,101.2036,101.2918,9759.0
2021-07-26 10:30:00,126.38,126.45,125.72,125.9,7724.0,101.3479,101.4041,100.8187,100.963,7724.0
2021-07-26 10:35:00,125.96,125.96,125.47,125.57,19249.0,101.0111,101.0111,100.6182,100.6984,19249.0
2021-07-26 10:40:00,125.54,126.17,125.53,125.77,6304.0,100.6743,101.1795,100.6663,100.8588,6304.0
2021-07-26 10:45:00,125.68,126.06,125.68,126.06,22791.0,100.7866,101.0913,100.7866,101.0913,22791.0
2021-07-26 10:50:00,126.05,126.11,125.81,125.88,8985.0,101.0833,101.1314,100.8908,100.947,8985.0
2021-07-26 10:55:00,125.88,125.96,125.63,125.64,4100.0,100.947,101.0111,100.7465,100.7545,4100.0
2021-07-26 11:00:00,125.69,125.69,125.43,125.5,6406.0,100.7946,100.7946,100.5861,100.6422,6406.0
2021-07-26 11:05:00,125.57,126.0,125.57,125.92,5060.0,100.6984,101.0432,100.6984,100.979,5060.0
2021-07-26 11:10:00,125.94,125.99,125.72,125.87,10885.0,100.9951,101.0352,100.8187,100.9389,10885.0
2021-07-26 11:15:00,125.85,126.24,125.81,126.1,10383.0,100.9229,101.2357,100.8908,101.1234,10383.0
2021-07-26 11:20:00,126.14,126.25,125.95,126.0,6540.0,101.1555,101.2437,101.0031,101.0432,6540.0
2021-07-26 11:25:00,126.01,126.08,125.88,125.92,7422.0,101.0512,101.1074,100.947,100.979,7422.0
2021-07-26 11:30:00,125.94,125.95,125.78,125.8,11983.0,100.9951,101.0031,100.8668,100.8828,11983.0
2021-07-26 11:35:00,125.82,126.15,125.76,126.06,7397.0,100.8988,101.1635,100.8507,101.0913,7397.0
2021-07-26 11:40:00,126.04,126.21,126.02,126.05,3307.0,101.0753,101.2116,101.0592,101.0833,3307.0
2021-07-26 11:45:00,126.07,126.25,126.03,126.08,5563.0,101.0993,101.2437,101.0673,101.1074,5563.0
2021-07-26 11:50:00,126.12,126.18,125.98,125.98,3406.0,101.1394,101.1875,101.0272,101.0272,3406.0
2021-07-26 11:55:00,126.09,126.13,125.93,126.0,3956.0,101.1154,101.1474,100.9871,101.0432,3956.0
2021-07-26 12:00:00,126.0,126.0,125.55,125.55,6416.0,101.0432,101.0432,100.6823,100.6823,6416.0
2021-07-26 12:05:00,125.51,125.51,125.17,125.31,14999.0,100.6503,100.6503,100.3776,100.4899,14999.0
2021-07-26 12:10:00,125.3,125.41,125.25,125.29,11919.0,100.4818,100.5701,100.4417,100.4738,11919.0
2021-07-26 12:15:00,125.27,125.41,125.2,125.41,5104.0,100.4578,100.5701,100.4017,100.5701,5104.0
2021-07-26 12:20:00,125.39,125.5,125.33,125.49,14557.0,100.554,100.6422,100.5059,100.6342,14557.0
2021-07-26 12:25:00,125.5,125.69,125.47,125.51,6139.0,100.6422,100.7946,100.6182,100.6503,6139.0
2021-07-26 12:30:00,125.49,125.63,125.42,125.48,12866.0,100.6342,100.7465,100.5781,100.6262,12866.0
2021-07-26 12:35:00,125.48,125.81,125.48,125.71,17804.0,100.6262,100.8908,100.6262,100.8106,17804.0
2021-07-26 12:40:00,125.68,125.73,125.42,125.43,6621.0,100.7866,100.8267,100.5781,100.5861,6621.0
2021-07-26 12:45:00,125.48,125.68,125.48,125.65,3836.0,100.6262,100.7866,100.6262,100.7625,3836.0
2021-07-26 12:50:00,125.69,125.75,125.56,125.61,7577.0,100.7946,100.8427,100.6903,100.7304,7577.0
2021-07-26 12:55:00,125.62,125.73,125.58,125.65,10045.0,100.7385,100.8267,100.7064,100.7625,10045.0
2021-07-26 13:00:00,125.65,125.69,125.55,125.56,6045.0,100.7625,100.7946,100.6823,100.6903,6045.0
2021-07-26 13:05:00,125.58,125.67,125.45,125.67,5674.0,100.7064,100.7786,100.6021,100.7786,5674.0
2021-07-26 13:10:00,125.66,125.67,125.39,125.43,8715.0,100.7705,100.7786,100.554,100.5861,8715.0
2021-07-26 13:15:00,125.41,125.59,125.41,125.59,11226.0,100.5701,100.7144,100.5701,100.7144,11226.0
2021-07-26 13:20:00,125.57,125.69,125.57,125.6,5394.0,100.6984,100.7946,100.6984,100.7224,5394.0
2021-07-26 13:25:00,125.6,125.68,125.56,125.67,5776.0,100.7224,100.7866,100.6903,100.7786,5776.0
2021-07-26 13:30:00,125.66,125.67,125.51,125.58,6504.0,100.7705,100.7786,100.6503,100.7064,6504.0
2021-07-26 13:35:00,125.59,125.59,125.5,125.56,6189.0,100.7144,100.7144,100.6422,100.6903,6189.0
2021-07-26 13:40:00,125.5,125.5,125.36,125.36,6988.0,100.6422,100.6422,100.53,100.53,6988.0
2021-07-26 13:45:00,125.36,125.4,125.29,125.38,9788.0,100.53,100.562,100.4738,100.546,9788.0
2021-07-26 13:50:00,125.34,125.67,125.34,125.66,26835.0,100.5139,100.7786,100.5139,100.7705,26835.0
2021-07-26 13:55:00,125.68,125.73,125.61,125.69,7354.0,100.7866,100.8267,100.7304,100.7946,7354.0
2021-07-26 14:00:00,125.69,125.72,125.54,125.65,9425.0,100.7946,100.8187,100.6743,100.7625,9425.0
2021-07-26 14:05:00,125.6,125.8,125.6,125.8,13704.0,100.7224,100.8828,100.7224,100.8828,13704.0
2021-07-26 14:10:00,125.78,125.8,125.74,125.75,9171.0,100.8668,100.8828,100.8347,100.8427,9171.0
2021-07-26 14:15:00,125.76,125.78,125.62,125.78,10173.0,100.8507,100.8668,100.7385,100.8668,10173.0
2021-07-26 14:20:00,125.78,126.0,125.77,126.0,6904.0,100.8668,101.0432,100.8588,101.0432,6904.0
2021-07-26 14:25:00,126.01,126.12,125.92,126.08,11286.0,101.0512,101.1394,100.979,101.1074,11286.0
2021-07-26 14:30:00,126.1,126.18,126.09,126.09,6056.0,101.1234,101.1875,101.1154,101.1154,6056.0
2021-07-26 14:35:00,126.08,126.18,126.02,126.12,11932.0,101.1074,101.1875,101.0592,101.1394,11932.0
2021-07-26 14:40:00,126.15,126.16,126.05,126.05,5870.0,101.1635,101.1715,101.0833,101.0833,5870.0
2021-07-26 14:45:00,126.1,126.16,126.04,126.15,5371.0,101.1234,101.1715,101.0753,101.1635,5371.0
2021-07-26 14:50:00,126.12,126.24,126.11,126.2,4620.0,101.1394,101.2357,101.1314,101.2036,4620.0
2021-07-26 14:55:00,126.2,126.25,126.17,126.21,3089.0,101.2036,101.2437,101.1795,101.2116,3089.0
2021-07-26 15:00:00,126.25,126.32,126.04,126.05,22303.0,101.2437,101.2998,101.0753,101.0833,22303.0
2021-07-26 15:05:00,126.05,126.23,126.01,126.23,5070.0,101.0833,101.2276,101.0512,101.2276,5070.0
2021-07-26 15:10:00,126.26,126.26,126.1,126.22,6869.0,101.2517,101.2517,101.1234,101.2196,6869.0
2021-07-26 15:15:00,126.22,126.42,126.19,126.41,5190.0,101.2196,101.38,101.1956,101.372,5190.0
2021-07-26 15:20:00,126.44,126.52,126.41,126.47,12748.0,101.396,101.4602,101.372,101.4201,12748.0
2021-07-26 15:25:00,126.49,126.63,126.47,126.59,8102.0,101.4361,101.5484,101.4201,101.5163,8102.0
2021-07-26 15:30:00,126.59,126.83,126.57,126.68,24470.0,101.5163,101.7088,101.5003,101.5885,24470.0
2021-07-26 15:35:00,126.68,127.08,126.65,127.06,32161.0,101.5885,101.9093,101.5645,101.8932,32161.0
2021-07-26 15:40:00,127.06,127.17,126.77,126.88,35607.0,101.8932,101.9815,101.6607,101.7489,35607.0
2021-07-26 15:45:00,126.89,126.91,126.78,126.83,17151.0,101.7569,101.773,101.6687,101.7088,17151.0
2021-07-26 15:50:00,126.93,127.17,126.89,127.17,40704.0,101.789,101.9815,101.7569,101.9815,40704.0
2021-07-26 15:55:00,127.17,127.24,126.98,127.03,179372.0,101.9815,102.0376,101.8291,101.8692,179372.0
2021-07-27 09:30:00,126.09,126.15,125.02,125.67,58773.0,101.1154,101.1635,100.2573,100.7786,58773.0
2021-07-27 09:35:00,125.91,126.11,125.6,125.66,44131.0,100.971,101.1314,100.7224,100.7705,44131.0
2021-07-27 09:40:00,125.63,126.02,125.15,125.79,20949.0,100.7465,101.0592,100.3616,100.8748,20949.0
2021-07-27 09:45:00,125.79,126.15,125.65,125.96,22083.0,100.8748,101.1635,100.7625,101.0111,22083.0
2021-07-27 09:50:00,125.88,126.13,125.71,126.0,12604.0,100.947,101.1474,100.8106,101.0432,12604.0
2021-07-27 09:55:00,125.89,125.93,125.31,125.35,22427.0,100.955,100.9871,100.4899,100.5219,22427.0
2021-07-27 10:00:00,125.31,125.6,125.29,125.42,29866.0,100.4899,100.7224,100.4738,100.5781,29866.0
2021-07-27 10:05:00,125.42,125.85,125.41,125.76,19804.0,100.5781,100.9229,100.5701,100.8507,19804.0
2021-07-27 10:10:00,125.72,125.75,125.17,125.33,10966.0,100.8187,100.8427,100.3776,100.5059,10966.0
2021-07-27 10:15:00,125.33,125.59,125.16,125.51,10007.0,100.5059,100.7144,100.3696,100.6503,10007.0
2021-07-27 10:20:00,125.57,126.01,125.52,125.92,7609.0,100.6984,101.0512,100.6583,100.979,7609.0
2021-07-27 10:25:00,125.93,126.08,125.76,126.03,7266.0,100.9871,101.1074,100.8507,101.0673,7266.0
2021-07-27 10:30:00,125.98,126.06,125.71,125.81,10707.0,101.0272,101.0913,100.8106,100.8908,10707.0
2021-07-27 10:35:00,125.8,126.05,125.8,125.92,12658.0,100.8828,101.0833,100.8828,100.979,12658.0
2021-07-27 10:40:00,125.87,126.0,125.75,125.75,5833.0,100.9389,101.0432,100.8427,100.8427,5833.0
2021-07-27 10:45:00,125.66,125.85,125.56,125.85,16205.0,100.7705,100.9229,100.6903,100.9229,16205.0
2021-07-27 10:50:00,125.83,126.22,125.81,126.17,21675.0,100.9069,101.2196,100.8908,101.1795,21675.0
2021-07-27 10:55:00,126.15,126.23,126.0,126.01,25893.0,101.1635,101.2276,101.0432,101.0512,25893.0
2021-07-27 11:00:00,126.0,126.3,125.92,126.2,55330.0,101.0432,101.2838,100.979,101.2036,55330.0
2021-07-27 11:05:00,126.23,126.56,126.23,126.5,9414.0,101.2276,101.4923,101.2276,101.4442,9414.0
2021-07-27 11:10:00,126.51,126.83,126.47,126.75,9902.0,101.4522,101.7088,101.4201,101.6446,9902.0
2021-07-27 11:15:00,126.74,126.74,126.35,126.39,10895.0,101.6366,101.6366,101.3239,101.3559,10895.0
2021-07-27 11:20:00,126.41,126.55,126.22,126.25,13675.0,101.372,101.4843,101.2196,101.2437,13675.0
2021-07-27 11:25:00,126.32,126.4,126.05,126.1,12805.0,101.2998,101.364,101.0833,101.1234,12805.0
2021-07-27 11:30:00,126.07,126.07,125.5,125.8,15927.0,101.0993,101.0993,100.6422,100.8828,15927.0
2021-07-27 11:35:00,125.78,125.95,125.54,125.72,13689.0,100.8668,101.0031,100.6743,100.8187,13689.0
2021-07-27 11:40:00,125.66,125.95,125.54,125.57,17951.0,100.7705,101.0031,100.6743,100.6984,17951.0
2021-07-27 11:45:00,125.59,125.59,125.39,125.45,45295.0,100.7144,100.7144,100.554,100.6021,45295.0
2021-07-27 11:50:00,125.45,125.61,125.38,125.45,60772.0,100.6021,100.7304,100.546,100.6021,60772.0
2021-07-27 11:55:00,125.49,125.5,125.36,125.44,11349.0,100.6342,100.6422,100.53,100.5941,11349.0
2021-07-27 12:00:00,125.45,125.45,125.1,125.12,16468.0,100.6021,100.6021,100.3215,100.3375,16468.0
2021-07-27 12:05:00,125.15,125.32,125.05,125.15,37629.0,100.3616,100.4979,100.2814,100.3616,37629.0
2021-07-27 12:10:00,125.07,125.1,124.85,124.85,19193.0,100.2974,100.3215,100.121,100.121,19193.0
2021-07-27 12:15:00,124.91,125.03,124.86,124.94,9899.0,100.1691,100.2653,100.129,100.1932,9899.0
2021-07-27 12:20:00,125.01,125.27,125.01,125.25,8861.0,100.2493,100.4578,100.2493,100.4417,8861.0
2021-07-27 12:25:00,125.25,125.62,125.2,125.57,13686.0,100.4417,100.7385,100.4017,100.6984,13686.0
2021-07-27 12:30:00,125.56,125.59,125.19,125.29,36389.0,100.6903,100.7144,100.3936,100.4738,36389.0
2021-07-27 12:35:00,125.3,125.38,125.29,125.35,6576.0,100.4818,100.546,100.4738,100.5219,6576.0
2021-07-27 12:40:00,125.34,125.55,125.2,125.49,27053.0,100.5139,100.6823,100.4017,100.6342,27053.0
2021-07-27 12:45:00,125.52,125.6,125.49,125.52,19708.0,100.6583,100.7224,100.6342,100.6583,19708.0
2021-07-27 12:50:00,125.54,125.61,125.39,125.42,15519.0,100.6743,100.7304,100.554,100.5781,15519.0
2021-07-27 12:55:00,125.38,125.54,125.27,125.46,7402.0,100.546,100.6743,100.4578,100.6102,7402.0
2021-07-27 13:00:00,125.41,125.49,125.16,125.16,9360.0,100.5701,100.6342,100.3696,100.3696,9360.0
2021-07-27 13:05:00,125.21,125.45,125.06,125.43,16444.0,100.4097,100.6021,100.2894,100.5861,16444.0
2021-07-27 13:10:00,125.39,125.55,125.3,125.5,6383.0,100.554,100.6823,100.4818,100.6422,6383.0
2021-07-27 13:15:00,125.52,125.64,125.44,125.59,9498.0,100.6583,100.7545,100.5941,100.7144,9498.0
2021-07-27 13:20:00,125.66,125.76,125.57,125.58,5766.0,100.7705,100.8507,100.6984,100.7064,5766.0
2021-07-27 13:25:00,125.56,125.58,125.44,125.5,4827.0,100.6903,100.7064,100.5941,100.6422,4827.0
2021-07-27 13:30:00,125.48,125.48,125.31,125.37,6715.0,100.6262,100.6262,100.4899,100.538,6715.0
2021-07-27 13:35:00,125.39,125.41,125.26,125.41,6307.0,100.554,100.5701,100.4498,100.5701,6307.0
2021-07-27 13:40:00,125.36,125.51,125.32,125.46,7518.0,100.53,100.6503,100.4979,100.6102,7518.0
2021-07-27 13:45:00,125.47,125.68,125.46,125.64,4767.0,100.6182,100.7866,100.6102,100.7545,4767.0
2021-07-27 13:50:00,125.62,125.62,125.42,125.43,2863.0,100.7385,100.7385,100.5781,100.5861,2863.0
2021-07-27 13:55:00,125.43,125.47,125.27,125.41,6653.0,100.5861,100.6182,100.4578,100.5701,6653.0
2021-07-27 14:00:00,125.34,125.37,125.19,125.27,12108.0,100.5139,100.538,100.3936,100.4578,12108.0
2021-07-27 14:05:00,125.27,125.29,125.14,125.23,18297.0,100.4578,100.4738,100.3535,100.4257,18297.0
2021-07-27 14:10:00,125.23,125.47,125.19,125.47,17723.0,100.4257,100.6182,100.3936,100.6182,17723.0
2021-07-27 14:15:00,125.5,125.78,125.5,125.77,4929.0,100.6422,100.8668,100.6422,100.8588,4929.0
2021-07-27 14:20:00,125.77,125.85,125.69,125.85,4450.0,100.8588,100.9229,100.7946,100.9229,4450.0
2021-07-27 14:25:00,125.91,126.0,125.8,126.0,34713.0,100.971,101.0432,100.8828,101.0432,34713.0
2021-07-27 14:30:00,125.97,126.18,125.97,126.13,6581.0,101.0191,101.1875,101.0191,101.1474,6581.0
2021-07-27 14:35:00,126.16,126.3,126.15,126.26,4372.0,101.1715,101.2838,101.1635,101.2517,4372.0
2021-07-27 14:40:00,126.29,126.29,126.06,126.12,5326.0,101.2758,101.2758,101.0913,101.1394,5326.0
2021-07-27 14:45:00,126.14,126.29,126.14,126.16,5039.0,101.1555,101.2758,101.1555,101.1715,5039.0
2021-07-27 14:50:00,126.2,126.23,125.85,125.95,9669.0,101.2036,101.2276,100.9229,101.0031,9669.0
2021-07-27 14:55:00,125.87,126.09,125.87,126.09,6551.0,100.9389,101.1154,100.9389,101.1154,6551.0
2021-07-27 15:00:00,126.06,126.33,126.06,126.27,13730.0,101.0913,101.3078,101.0913,101.2597,13730.0
2021-07-27 15:05:00,126.29,126.36,126.27,126.33,2555.0,101.2758,101.3319,101.2597,101.3078,2555.0
2021-07-27 15:10:00,126.33,126.33,126.08,126.09,5990.0,101.3078,101.3078,101.1074,101.1154,5990.0
2021-07-27 15:15:00,126.11,126.17,125.99,126.03,15432.0,101.1314,101.1795,101.0352,101.0673,15432.0
2021-07-27 15:20:00,126.06,126.09,125.98,126.05,5022.0,101.0913,101.1154,101.0272,101.0833,5022.0
2021-07-27 15:25:00,126.06,126.08,125.96,126.0,6546.0,101.0913,101.1074,101.0111,101.0432,6546.0
2021-07-27 15:30:00,126.03,126.03,125.85,125.88,13984.0,101.0673,101.0673,100.9229,100.947,13984.0
2021-07-27 15:35:00,125.87,125.89,125.6,125.67,21103.0,100.9389,100.955,100.7224,100.7786,21103.0
2021-07-27 15:40:00,125.68,125.7,125.59,125.66,30239.0,100.7866,100.8026,100.7144,100.7705,30239.0
2021-07-27 15:45:00,125.66,125.72,125.47,125.54,30299.0,100.7705,100.8187,100.6182,100.6743,30299.0
2021-07-27 15:50:00,125.56,125.8,125.53,125.59,41058.0,100.6903,100.8828,100.6663,100.7144,41058.0
2021-07-27 15:55:00,125.59,125.91,125.51,125.85,99254.0,100.7144,100.971,100.6503,100.9229,99254.0
2021-07-28 09:30:00,126.33,126.91,125.69,126.86,26125.0,101.3078,101.773,100.7946,101.7329,26125.0
2021-07-28 09:35:00,126.67,126.82,125.96,126.01,18488.0,101.5805,101.7008,101.0111,101.0512,18488.0
2021-07-28 09:40:00,126.04,126.13,125.77,126.0,15291.0,101.0753,101.1474,100.8588,101.0432,15291.0
2021-07-28 09:45:00,125.94,126.05,125.63,125.79,9362.0,100.9951,101.0833,100.7465,100.8748,9362.0
2021-07-28 09:50:00,125.79,125.8,125.4,125.51,29400.0,100.8748,100.8828,100.562,100.6503,29400.0
2021-07-28 09:55:00,125.4,125.59,125.07,125.32,16064.0,100.562,100.7144,100.2974,100.4979,16064.0
2021-07-28 10:00:00,125.37,125.37,124.95,125.14,15486.0,100.538,100.538,100.2012,100.3535,15486.0
2021-07-28 10:05:00,125.1,125.35,124.89,124.94,16655.0,100.3215,100.5219,100.1531,100.1932,16655.0
2021-07-28 10:10:00,124.92,124.97,124.26,124.28,26712.0,100.1771,100.2172,99.6478,99.6639,26712.0
2021-07-28 10:15:00,124.21,124.34,124.04,124.21,14535.0,99.6077,99.712,99.4714,99.6077,14535.0
2021-07-28 10:20:00,124.19,124.37,124.1,124.14,19731.0,99.5917,99.7361,99.5195,99.5516,19731.0
2021-07-28 10:25:00,124.11,124.28,123.9,124.23,74398.0,99.5275,99.6639,99.3591,99.6238,74398.0
2021-07-28 10:30:00,124.31,124.44,124.08,124.25,74490.0,99.6879,99.7922,99.5035,99.6398,74490.0
2021-07-28 10:35:00,124.22,124.3,124.05,124.06,22267.0,99.6158,99.6799,99.4794,99.4875,22267.0
2021-07-28 10:40:00,124.06,124.3,124.02,124.18,9004.0,99.4875,99.6799,99.4554,99.5837,9004.0
2021-07-28 10:45:00,124.13,124.46,124.13,124.37,14074.0,99.5436,99.8082,99.5436,99.7361,14074.0
2021-07-28 10:50:00,124.4,124.72,124.39,124.44,7417.0,99.7601,100.0167,99.7521,99.7922,7417.0
2021-07-28 10:55:00,124.47,124.76,124.35,124.71,24542.0,99.8162,100.0488,99.72,100.0087,24542.0
2021-07-28 11:00:00,124.71,124.75,124.41,124.67,12226.0,100.0087,100.0408,99.7681,99.9766,12226.0
2021-07-28 11:05:00,124.66,124.7,124.44,124.44,7682.0,99.9686,100.0007,99.7922,99.7922,7682.0
2021-07-28 11:10:00,124.45,124.83,124.35,124.77,17105.0,99.8002,100.1049,99.72,100.0568,17105.0
2021-07-28 11:15:00,124.83,125.13,124.82,125.08,11589.0,100.1049,100.3455,100.0969,100.3054,11589.0
2021-07-28 11:20:00,125.04,125.18,124.95,125.18,17223.0,100.2733,100.3856,100.2012,100.3856,17223.0
2021-07-28 11:25:00,125.12,125.23,125.02,125.19,10646.0,100.3375,100.4257,100.2573,100.3936,10646.0
2021-07-28 11:30:00,125.1,125.32,125.1,125.23,13288.0,100.3215,100.4979,100.3215,100.4257,13288.0
2021-07-28 11:35:00,125.17,125.63,125.0,125.58,15460.0,100.3776,100.7465,100.2413,100.7064,15460.0
2021-07-28 11:40:00,125.53,125.55,125.29,125.4,8514.0,100.6663,100.6823,100.4738,100.562,8514.0
2021-07-28 11:45:00,125.32,125.36,125.23,125.25,9100.0,100.4979,100.53,100.4257,100.4417,9100.0
2021-07-28 11:50:00,125.28,125.75,125.23,125.69,35802.0,100.4658,100.8427,100.4257,100.7946,35802.0
2021-07-28 11:55:00,125.65,125.7,125.41,125.46,13308.0,100.7625,100.8026,100.5701,100.6102,13308.0
2021-07-28 12:00:00,125.43,125.47,125.1,125.14,5981.0,100.5861,100.6182,100.3215,100.3535,5981.0
2021-07-28 12:05:00,125.11,125.18,125.05,125.16,6537.0,100.3295,100.3856,100.2814,100.3696,6537.0
2021-07-28 12:10:00,125.19,125.34,125.08,125.15,12491.0,100.3936,100.5139,100.3054,100.3616,12491.0
2021-07-28 12:15:00,125.18,125.34,125.14,125.34,6860.0,100.3856,100.5139,100.3535,100.5139,6860.0
2021-07-28 12:20:00,125.3,125.34,125.04,125.19,7242.0,100.4818,100.5139,100.2733,100.3936,7242.0
2021-07-28 12:25:00,125.12,125.13,124.71,124.71,6884.0,100.3375,100.3455,100.0087,100.0087,6884.0
2021-07-28 12:30:00,124.77,125.06,124.7,125.02,8847.0,100.0568,100.2894,100.0007,100.2573,8847.0
2021-07-28 12:35:00,125.02,125.09,124.94,125.07,7715.0,100.2573,100.3134,100.1932,100.2974,7715.0
2021-07-28 12:40:00,125.05,125.16,124.99,125.13,3858.0,100.2814,100.3696,100.2332,100.3455,3858.0
2021-07-28 12:45:00,125.1,125.25,125.1,125.21,4112.0,100.3215,100.4417,100.3215,100.4097,4112.0
2021-07-28 12:50:00,125.16,125.19,125.11,125.11,3169.0,100.3696,100.3936,100.3295,100.3295,3169.0
2021-07-28 12:55:00,125.02,125.12,124.99,125.12,5237.0,100.2573,100.3375,100.2332,100.3375,5237.0
2021-07-28 13:00:00,125.12,125.43,125.09,125.37,8828.0,100.3375,100.5861,100.3134,100.538,8828.0
2021-07-28 13:05:00,125.37,125.45,125.2,125.28,6048.0,100.538,100.6021,100.4017,100.4658,6048.0
2021-07-28 13:10:00,125.34,125.41,125.24,125.28,6463.0,100.5139,100.5701,100.4337,100.4658,6463.0
2021-07-28 13:15:00,125.31,125.31,125.2,125.2,6539.0,100.4899,100.4899,100.4017,100.4017,6539.0
2021-07-28 13:20:00,125.19,125.28,125.03,125.04,16409.0,100.3936,100.4658,100.2653,100.2733,16409.0
2021-07-28 13:25:00,125.02,125.1,124.96,125.08,14375.0,100.2573,100.3215,100.2092,100.3054,14375.0
2021-07-28 13:30:00,125.08,125.16,125.05,125.05,5530.0,100.3054,100.3696,100.2814,100.2814,5530.0
2021-07-28 13:35:00,125.05,125.15,125.04,125.06,4226.0,100.2814,100.3616,100.2733,100.2894,4226.0
2021-07-28 13:40:00,125.01,125.05,124.91,125.03,7696.0,100.2493,100.2814,100.1691,100.2653,7696.0
2021-07-28 13:45:00,125.01,125.2,125.0,125.18,5986.0,100.2493,100.4017,100.2413,100.3856,5986.0
2021-07-28 13:50:00,125.24,125.32,125.18,125.26,6185.0,100.4337,100.4979,100.3856,100.4498,6185.0
2021-07-28 13:55:00,125.27,125.29,125.18,125.21,7146.0,100.4578,100.4738,100.3856,100.4097,7146.0
2021-07-28 14:00:00,125.18,125.5,124.95,125.5,11565.0,100.3856,100.6422,100.2012,100.6422,11565.0
2021-07-28 14:05:00,125.51,125.51,125.29,125.39,4010.0,100.6503,100.6503,100.4738,100.554,4010.0
2021-07-28 14:10:00,125.43,125.65,125.29,125.61,5511.0,100.5861,100.7625,100.4738,100.7304,5511.0
2021-07-28 14:15:00,125.56,125.59,125.47,125.52,2944.0,100.6903,100.7144,100.6182,100.6583,2944.0
2021-07-28 14:20:00,125.57,125.59,125.49,125.52,5506.0,100.6984,100.7144,100.6342,100.6583,5506.0
2021-07-28 14:25:00,125.52,125.63,125.49,125.63,10131.0,100.6583,100.7465,100.6342,100.7465,10131.0
2021-07-28 14:30:00,125.66,125.89,125.66,125.82,8227.0,100.7705,100.955,100.7705,100.8988,8227.0
2021-07-28 14:35:00,125.6,125.77,125.55,125.74,8506.0,100.7224,100.8588,100.6823,100.8347,8506.0
2021-07-28 14:40:00,125.68,126.06,125.64,126.05,14223.0,100.7866,101.0913,100.7545,101.0833,14223.0
2021-07-28 14:45:00,126.05,126.21,126.03,126.15,10543.0,101.0833,101.2116,101.0673,101.1635,10543.0
2021-07-28 14:50:00,126.22,126.39,125.96,125.96,4322.0,101.2196,101.3559,101.0111,101.0111,4322.0
2021-07-28 14:55:00,126.04,126.15,126.03,126.1,5880.0,101.0753,101.1635,101.0673,101.1234,5880.0
2021-07-28 15:00:00,126.1,126.38,126.07,126.37,9060.0,101.1234,101.3479,101.0993,101.3399,9060.0
2021-07-28 15:05:00,126.39,126.44,126.16,126.21,6657.0,101.3559,101.396,101.1715,101.2116,6657.0
2021-07-28 15:10:00,126.25,126.26,126.02,126.1,4879.0,101.2437,101.2517,101.0592,101.1234,4879.0
2021-07-28 15:15:00,126.1,126.15,125.93,126.09,26154.0,101.1234,101.1635,100.9871,101.1154,26154.0
2021-07-28 15:20:00,126.11,126.12,125.59,125.73,19013.0,101.1314,101.1394,100.7144,100.8267,19013.0
2021-07-28 15:25:00,125.7,125.9,125.7,125.85,9748.0,100.8026,100.963,100.8026,100.9229,9748.0
2021-07-28 15:30:00,125.84,126.09,125.83,125.98,13172.0,100.9149,101.1154,100.9069,101.0272,13172.0
2021-07-28 15:35:00,125.95,125.95,125.58,125.73,11727.0,101.0031,101.0031,100.7064,100.8267,11727.0
2021-07-28 15:40:00,125.67,125.77,125.6,125.76,10332.0,100.7786,100.8588,100.7224,100.8507,10332.0
2021-07-28 15:45:00,125.72,125.83,125.54,125.54,11366.0,100.8187,100.9069,100.6743,100.6743,11366.0
2021-07-28 15:50:00,125.59,125.6,125.39,125.46,37218.0,100.7144,100.7224,100.554,100.6102,37218.0
2021-07-28 15:55:00,125.44,125.46,125.21,125.22,53723.0,100.5941,100.6102,100.4097,100.4177,53723.0
2021-07-29 09:30:00,125.97,127.63,125.87,126.87,48957.0,101.0191,102.3503,100.9389,101.7409,48957.0
2021-07-29 09:35:00,126.82,127.01,126.47,126.76,11210.0,101.7008,101.8531,101.4201,101.6527,11210.0
2021-07-29 09:40:00,126.87,127.04,126.76,126.89,7002.0,101.7409,101.8772,101.6527,101.7569,7002.0
2021-07-29 09:45:00,126.88,127.18,126.66,127.13,17780.0,101.7489,101.9895,101.5725,101.9494,17780.0
2021-07-29 09:50:00,127.14,127.37,126.85,127.05,7377.0,101.9574,102.1418,101.7248,101.8852,7377.0
2021-07-29 09:55:00,127.12,127.81,127.12,127.77,25431.0,101.9414,102.4947,101.9414,102.4626,25431.0
2021-07-29 10:00:00,127.74,127.95,127.61,127.74,12445.0,102.4386,102.607,102.3343,102.4386,12445.0
2021-07-29 10:05:00,127.69,127.69,127.39,127.59,27612.0,102.3985,102.3985,102.1579,102.3183,27612.0
2021-07-29 10:10:00,127.65,127.89,127.48,127.81,14234.0,102.3664,102.5588,102.2301,102.4947,14234.0
2021-07-29 10:15:00,127.82,128.2,127.79,127.89,33180.0,102.5027,102.8074,102.4787,102.5588,33180.0
2021-07-29 10:20:00,127.89,127.95,127.55,127.81,13593.0,102.5588,102.607,102.2862,102.4947,13593.0
2021-07-29 10:25:00,127.82,127.88,127.54,127.54,10447.0,102.5027,102.5508,102.2782,102.2782,10447.0
2021-07-29 10:30:00,127.54,128.16,127.51,128.05,15372.0,102.2782,102.7754,102.2541,102.6872,15372.0
2021-07-29 10:35:00,128.15,128.3,127.68,127.73,13604.0,102.7673,102.8876,102.3904,102.4305,13604.0
2021-07-29 10:40:00,127.74,127.88,127.6,127.6,11564.0,102.4386,102.5508,102.3263,102.3263,11564.0
2021-07-29 10:45:00,127.66,127.74,127.43,127.69,14484.0,102.3744,102.4386,102.19,102.3985,14484.0
2021-07-29 10:50:00,127.67,127.86,127.6,127.81,10364.0,102.3824,102.5348,102.3263,102.4947,10364.0
2021-07-29 10:55:00,127.72,127.85,127.48,127.85,11752.0,102.4225,102.5268,102.2301,102.5268,11752.0
2021-07-29 11:00:00,127.85,127.88,127.66,127.8,15676.0,102.5268,102.5508,102.3744,102.4867,15676.0
2021-07-29 11:05:00,127.83,128.17,127.78,128.04,11855.0,102.5107,102.7834,102.4706,102.6791,11855.0
2021-07-29 11:10:00,128.0,128.12,127.97,128.07,10766.0,102.6471,102.7433,102.623,102.7032,10766.0
2021-07-29 11:15:00,128.04,128.08,127.56,127.62,14570.0,102.6791,102.7112,102.2942,102.3423,14570.0
2021-07-29 11:20:00,127.61,127.63,127.35,127.5,14339.0,102.3343,102.3503,102.1258,102.2461,14339.0
2021-07-29 11:25:00,127.53,127.55,127.31,127.45,8120.0,102.2701,102.2862,102.0937,102.206,8120.0
2021-07-29 11:30:00,127.4,127.66,127.4,127.48,8901.0,102.1659,102.3744,102.1659,102.2301,8901.0
2021-07-29 11:35:00,127.51,127.61,127.41,127.6,9917.0,102.2541,102.3343,102.1739,102.3263,9917.0
2021-07-29 11:40:00,127.6,127.68,127.4,127.42,7522.0,102.3263,102.3904,102.1659,102.1819,7522.0
2021-07-29 11:45:00,127.38,127.38,127.15,127.15,8295.0,102.1499,102.1499,101.9654,101.9654,8295.0
2021-07-29 11:50:00,127.15,127.26,127.04,127.12,7011.0,101.9654,102.0536,101.8772,101.9414,7011.0
2021-07-29 11:55:00,127.16,127.41,127.13,127.32,5779.0,101.9734,102.1739,101.9494,102.1017,5779.0
2021-07-29 12:00:00,127.32,127.53,127.29,127.44,9144.0,102.1017,102.2701,102.0777,102.198,9144.0
2021-07-29 12:05:00,127.42,127.57,127.29,127.53,6322.0,102.1819,102.3022,102.0777,102.2701,6322.0
2021-07-29 12:10:00,127.53,127.56,127.43,127.51,8738.0,102.2701,102.2942,102.19,102.2541,8738.0
2021-07-29 12:15:00,127.52,127.55,127.44,127.47,15119.0,102.2621,102.2862,102.198,102.222,15119.0
2021-07-29 12:20:00,127.54,127.55,127.26,127.35,8664.0,102.2782,102.2862,102.0536,102.1258,8664.0
2021-07-29 12:25:00,127.36,127.4,127.29,127.35,3696.0,102.1338,102.1659,102.0777,102.1258,3696.0
2021-07-29 12:30:00,127.37,127.48,127.37,127.37,2308.0,102.1418,102.2301,102.1418,102.1418,2308.0
2021-07-29 12:35:00,127.37,127.47,127.34,127.39,6175.0,102.1418,102.222,102.1178,102.1579,6175.0
2021-07-29 12:40:00,127.39,127.46,127.25,127.25,11920.0,102.1579,102.214,102.0456,102.0456,11920.0
2021-07-29 12:45:00,127.22,127.35,127.18,127.22,25566.0,102.0216,102.1258,101.9895,102.0216,25566.0
2021-07-29 12:50:00,127.24,127.3,127.21,127.3,2012.0,102.0376,102.0857,102.0135,102.0857,2012.0
2021-07-29 12:55:00,127.3,127.36,127.2,127.25,11917.0,102.0857,102.1338,102.0055,102.0456,11917.0
2021-07-29 13:00:00,127.25,127.3,127.18,127.29,13476.0,102.0456,102.0857,101.9895,102.0777,13476.0
2021-07-29 13:05:00,127.28,127.44,127.28,127.37,10394.0,102.0697,102.198,102.0697,102.1418,10394.0
2021-07-29 13:10:00,127.38,127.47,127.28,127.47,9926.0,102.1499,102.222,102.0697,102.222,9926.0
2021-07-29 13:15:00,127.47,127.7,127.46,127.5,9844.0,102.222,102.4065,102.214,102.2461,9844.0
2021-07-29 13:20:00,127.46,127.47,127.31,127.4,11755.0,102.214,102.222,102.0937,102.1659,11755.0
2021-07-29 13:25:00,127.42,127.42,127.19,127.29,10544.0,102.1819,102.1819,101.9975,102.0777,10544.0
2021-07-29 13:30:00,127.29,127.31,127.08,127.08,11559.0,102.0777,102.0937,101.9093,101.9093,11559.0
2021-07-29 13:35:00,127.15,127.15,126.93,126.93,15754.0,101.9654,101.9654,101.789,101.789,15754.0
2021-07-29 13:40:00,126.93,126.93,126.77,126.88,8207.0,101.789,101.789,101.6607,101.7489,8207.0
2021-07-29 13:45:00,126.9,127.05,126.88,126.91,9098.0,101.7649,101.8852,101.7489,101.773,9098.0
2021-07-29 13:50:00,126.89,126.95,126.77,126.79,10825.0,101.7569,101.805,101.6607,101.6767,10825.0
2021-07-29 13:55:00,126.8,127.05,126.8,126.98,12933.0,101.6847,101.8852,101.6847,101.8291,12933.0
2021-07-29 14:00:00,127.02,127.05,126.76,126.76,6522.0,101.8612,101.8852,101.6527,101.6527,6522.0
2021-07-29 14:05:00,126.79,126.92,126.71,126.92,6200.0,101.6767,101.781,101.6126,101.781,6200.0
2021-07-29 14:10:00,126.95,127.05,126.94,127.0,7391.0,101.805,101.8852,101.797,101.8451,7391.0
2021-07-29 14:15:00,127.0,127.03,126.81,126.87,8324.0,101.8451,101.8692,101.6928,101.7409,8324.0
2021-07-29 14:20:00,126.87,126.88,126.57,126.66,14039.0,101.7409,101.7489,101.5003,101.5725,14039.0
2021-07-29 14:25:00,126.68,126.72,126.57,126.65,4807.0,101.5885,101.6206,101.5003,101.5645,4807.0
2021-07-29 14:30:00,126.65,126.69,126.51,126.53,8116.0,101.5645,101.5965,101.4522,101.4682,8116.0
2021-07-29 14:35:00,126.55,126.57,126.16,126.19,30046.0,101.4843,101.5003,101.1715,101.1956,30046.0
2021-07-29 14:40:00,126.17,126.4,126.12,126.32,13330.0,101.1795,101.364,101.1394,101.2998,13330.0
2021-07-29 14:45:00,126.32,126.48,126.19,126.42,20128.0,101.2998,101.4281,101.1956,101.38,20128.0
2021-07-29 14:50:00,126.39,126.39,126.22,126.22,11542.0,101.3559,101.3559,101.2196,101.2196,11542.0
2021-07-29 14:55:00,126.28,126.31,126.23,126.24,14706.0,101.2677,101.2918,101.2276,101.2357,14706.0
2021-07-29 15:00:00,126.23,126.32,126.0,126.32,20874.0,101.2276,101.2998,101.0432,101.2998,20874.0
2021-07-29 15:05:00,126.33,126.34,126.0,126.04,15257.0,101.3078,101.3159,101.0432,101.0753,15257.0
2021-07-29 15:10:00,126.03,126.1,125.79,125.84,36439.0,101.0673,101.1234,100.8748,100.9149,36439.0
2021-07-29 15:15:00,125.87,125.95,125.77,125.85,11458.0,100.9389,101.0031,100.8588,100.9229,11458.0
2021-07-29 15:20:00,125.87,126.0,125.87,125.95,7552.0,100.9389,101.0432,100.9389,101.0031,7552.0
2021-07-29 15:25:00,125.95,126.17,125.91,126.03,13076.0,101.0031,101.1795,100.971,101.0673,13076.0
2021-07-29 15:30:00,126.04,126.11,125.97,126.07,19379.0,101.0753,101.1314,101.0191,101.0993,19379.0
2021-07-29 15:35:00,126.06,126.19,125.98,126.08,16034.0,101.0913,101.1956,101.0272,101.1074,16034.0
2021-07-29 15:40:00,126.01,126.11,125.93,126.0,21508.0,101.0512,101.1314,100.9871,101.0432,21508.0
2021-07-29 15:45:00,125.98,126.03,125.8,125.86,20737.0,101.0272,101.0673,100.8828,100.9309,20737.0
2021-07-29 15:50:00,125.85,125.97,125.75,125.9,33229.0,100.9229,101.0191,100.8427,100.963,33229.0
2021-07-29 15:55:00,125.87,126.02,125.72,125.95,99111.0,100.9389,101.0592,100.8187,101.0031,99111.0
2021-07-30 09:30:00,126.08,127.12,125.5,127.04,34918.0,101.1074,101.9414,100.6422,101.8772,34918.0
2021-07-30 09:35:00,127.2,127.42,126.92,127.23,12100.0,102.0055,102.1819,101.781,102.0296,12100.0
2021-07-30 09:40:00,127.18,127.8,127.13,127.59,20538.0,101.9895,102.4867,101.9494,102.3183,20538.0
2021-07-30 09:45:00,127.57,127.63,126.7,127.25,18841.0,102.3022,102.3503,101.6045,102.0456,18841.0
2021-07-30 09:50:00,127.31,127.44,126.81,127.4,7012.0,102.0937,102.198,101.6928,102.1659,7012.0
2021-07-30 09:55:00,127.42,127.9,127.32,127.75,17206.0,102.1819,102.5669,102.1017,102.4466,17206.0
2021-07-30 10:00:00,127.68,128.12,127.58,127.58,37073.0,102.3904,102.7433,102.3102,102.3102,37073.0
2021-07-30 10:05:00,127.52,128.05,127.4,128.05,14033.0,102.2621,102.6872,102.1659,102.6872,14033.0
2021-07-30 10:10:00,128.07,128.07,127.54,127.58,9497.0,102.7032,102.7032,102.2782,102.3102,9497.0
2021-07-30 10:15:00,127.65,127.65,127.16,127.16,22339.0,102.3664,102.3664,101.9734,101.9734,22339.0
2021-07-30 10:20:00,127.15,127.33,126.8,126.8,8333.0,101.9654,102.1098,101.6847,101.6847,8333.0
2021-07-30 10:25:00,126.84,127.45,126.56,127.28,32982.0,101.7168,102.206,101.4923,102.0697,32982.0
2021-07-30 10:30:00,127.31,127.68,127.09,127.09,5420.0,102.0937,102.3904,101.9173,101.9173,5420.0
2021-07-30 10:35:00,127.04,127.05,126.88,126.96,9789.0,101.8772,101.8852,101.7489,101.813,9789.0
2021-07-30 10:40:00,126.93,126.98,126.29,126.47,5864.0,101.789,101.8291,101.2758,101.4201,5864.0
2021-07-30 10:45:00,126.49,126.56,126.35,126.54,10877.0,101.4361,101.4923,101.3239,101.4762,10877.0
2021-07-30 10:50:00,126.55,126.73,126.47,126.52,9993.0,101.4843,101.6286,101.4201,101.4602,9993.0
2021-07-30 10:55:00,126.52,126.7,126.11,126.12,21017.0,101.4602,101.6045,101.1314,101.1394,21017.0
2021-07-30 11:00:00,126.18,126.34,126.0,126.34,13467.0,101.1875,101.3159,101.0432,101.3159,13467.0
2021-07-30 11:05:00,126.42,126.76,126.42,126.67,7471.0,101.38,101.6527,101.38,101.5805,7471.0
2021-07-30 11:10:00,126.63,126.95,126.58,126.76,8657.0,101.5484,101.805,101.5083,101.6527,8657.0
2021-07-30 11:15:00,126.76,126.76,126.54,126.58,5481.0,101.6527,101.6527,101.4762,101.5083,5481.0
2021-07-30 11:20:00,126.54,126.61,126.46,126.55,7022.0,101.4762,101.5324,101.4121,101.4843,7022.0
2021-07-30 11:25:00,126.59,126.62,126.46,126.52,8032.0,101.5163,101.5404,101.4121,101.4602,8032.0
2021-07-30 11:30:00,126.49,126.51,126.2,126.21,7238.0,101.4361,101.4522,101.2036,101.2116,7238.0
2021-07-30 11:35:00,126.27,126.32,126.0,126.0,14743.0,101.2597,101.2998,101.0432,101.0432,14743.0
2021-07-30 11:40:00,126.0,126.27,125.95,126.2,9959.0,101.0432,101.2597,101.0031,101.2036,9959.0
2021-07-30 11:45:00,126.23,126.42,126.23,126.35,8792.0,101.2276,101.38,101.2276,101.3239,8792.0
2021-07-30 11:50:00,126.33,126.45,126.32,126.38,9142.0,101.3078,101.4041,101.2998,101.3479,9142.0
2021-07-30 11:55:00,126.41,126.46,126.14,126.21,7490.0,101.372,101.4121,101.1555,101.2116,7490.0
2021-07-30 12:00:00,126.26,126.48,126.13,126.25,10712.0,101.2517,101.4281,101.1474,101.2437,10712.0
2021-07-30 12:05:00,126.22,126.24,125.97,126.19,15207.0,101.2196,101.2357,101.0191,101.1956,15207.0
2021-07-30 12:10:00,126.29,126.48,126.27,126.39,15056.0,101.2758,101.4281,101.2597,101.3559,15056.0
2021-07-30 12:15:00,126.36,126.36,126.16,126.21,11477.0,101.3319,101.3319,101.1715,101.2116,11477.0
2021-07-30 12:20:00,126.18,126.3,126.11,126.2,13295.0,101.1875,101.2838,101.1314,101.2036,13295.0
2021-07-30 12:25:00,126.28,126.65,126.25,126.65,10985.0,101.2677,101.5645,101.2437,101.5645,10985.0
2021-07-30 12:30:00,126.65,126.93,126.64,126.88,42134.0,101.5645,101.789,101.5564,101.7489,42134.0
2021-07-30 12:35:00,126.91,127.28,126.84,127.09,37242.0,101.773,102.0697,101.7168,101.9173,37242.0
2021-07-30 12:40:00,127.07,127.07,126.66,126.85,17373.0,101.9013,101.9013,101.5725,101.7248,17373.0
2021-07-30 12:45:00,126.78,126.78,126.53,126.69,7225.0,101.6687,101.6687,101.4682,101.5965,7225.0
2021-07-30 12:50:00,126.64,126.9,126.44,126.48,10790.0,101.5564,101.7649,101.396,101.4281,10790.0
2021-07-30 12:55:00,126.44,126.51,126.18,126.41,15944.0,101.396,101.4522,101.1875,101.372,15944.0
2021-07-30 13:00:00,126.4,126.54,126.31,126.51,34290.0,101.364,101.4762,101.2918,101.4522,34290.0
2021-07-30 13:05:00,126.52,126.63,126.42,126.63,7298.0,101.4602,101.5484,101.38,101.5484,7298.0
2021-07-30 13:10:00,126.61,126.88,126.58,126.88,26504.0,101.5324,101.7489,101.5083,101.7489,26504.0
2021-07-30 13:15:00,126.84,127.03,126.83,126.97,17036.0,101.7168,101.8692,101.7088,101.8211,17036.0
2021-07-30 13:20:00,126.95,127.03,126.68,126.76,14479.0,101.805,101.8692,101.5885,101.6527,14479.0
2021-07-30 13:25:00,126.78,126.86,126.56,126.66,8108.0,101.6687,101.7329,101.4923,101.5725,8108.0
2021-07-30 13:30:00,126.66,126.74,126.61,126.66,5447.0,101.5725,101.6366,101.5324,101.5725,5447.0
2021-07-30 13:35:00,126.68,126.96,126.61,126.96,5350.0,101.5885,101.813,101.5324,101.813,5350.0
2021-07-30 13:40:00,127.02,127.09,126.95,126.98,12079.0,101.8612,101.9173,101.805,101.8291,12079.0
2021-07-30 13:45:00,127.0,127.15,127.0,127.14,5615.0,101.8451,101.9654,101.8451,101.9574,5615.0
2021-07-30 13:50:00,127.09,127.1,126.76,126.77,6672.0,101.9173,101.9253,101.6527,101.6607,6672.0
2021-07-30 13:55:00,126.78,126.86,126.69,126.84,10094.0,101.6687,101.7329,101.5965,101.7168,10094.0
2021-07-30 14:00:00,126.88,126.96,126.77,126.82,17318.0,101.7489,101.813,101.6607,101.7008,17318.0
2021-07-30 14:05:00,126.81,127.05,126.72,127.05,7504.0,101.6928,101.8852,101.6206,101.8852,7504.0
2021-07-30 14:10:00,127.06,127.22,127.01,127.22,10597.0,101.8932,102.0216,101.8531,102.0216,10597.0
2021-07-30 14:15:00,127.19,127.34,127.15,127.34,9729.0,101.9975,102.1178,101.9654,102.1178,9729.0
2021-07-30 14:20:00,127.34,127.48,127.22,127.22,15030.0,102.1178,102.2301,102.0216,102.0216,15030.0
2021-07-30 14:25:00,127.23,127.23,126.76,126.77,12945.0,102.0296,102.0296,101.6527,101.6607,12945.0
2021-07-30 14:30:00,126.81,126.81,126.43,126.7,12621.0,101.6928,101.6928,101.388,101.6045,12621.0
2021-07-30 14:35:00,126.72,126.82,126.7,126.77,10176.0,101.6206,101.7008,101.6045,101.6607,10176.0
2021-07-30 14:40:00,126.78,126.94,126.74,126.87,12817.0,101.6687,101.797,101.6366,101.7409,12817.0
2021-07-30 14:45:00,126.9,127.0,126.79,126.85,8853.0,101.7649,101.8451,101.6767,101.7248,8853.0
2021-07-30 14:50:00,126.83,127.13,126.82,126.87,15962.0,101.7088,101.9494,101.7008,101.7409,15962.0
2021-07-30 14:55:00,126.87,127.0,126.7,126.7,9195.0,101.7409,101.8451,101.6045,101.6045,9195.0
2021-07-30 15:00:00,126.75,126.77,126.61,126.77,8132.0,101.6446,101.6607,101.5324,101.6607,8132.0
2021-07-30 15:05:00,126.81,126.92,126.71,126.88,8079.0,101.6928,101.781,101.6126,101.7489,8079.0
2021-07-30 15:10:00,126.9,127.0,126.88,127.0,10511.0,101.7649,101.8451,101.7489,101.8451,10511.0
2021-07-30 15:15:00,127.0,127.05,126.92,126.92,18879.0,101.8451,101.8852,101.781,101.781,18879.0
2021-07-30 15:20:00,126.88,126.88,126.58,126.58,8710.0,101.7489,101.7489,101.5083,101.5083,8710.0
2021-07-30 15:25:00,126.6,126.9,126.6,126.9,14716.0,101.5244,101.7649,101.5244,101.7649,14716.0
2021-07-30 15:30:00,126.85,126.98,126.71,126.96,15609.0,101.7248,101.8291,101.6126,101.813,15609.0
2021-07-30 15:35:00,126.97,127.04,126.79,126.84,27075.0,101.8211,101.8772,101.6767,101.7168,27075.0
2021-07-30 15:40:00,126.85,126.99,126.64,126.67,20182.0,101.7248,101.8371,101.5564,101.5805,20182.0
2021-07-30 15:45:00,126.67,126.76,126.54,126.57,24403.0,101.5805,101.6527,101.4762,101.5003,24403.0
2021-07-30 15:50:00,126.57,126.74,126.44,126.57,41031.0,101.5003,101.6366,101.396,101.5003,41031.0
2021-07-30 15:55:00,126.55,126.77,126.45,126.53,112535.0,101.4843,101.6607,101.4041,101.4682,112535.0
2021-08-02 09:30:00,128.2,128.83,127.5,128.63,75344.0,102.8074,103.3127,102.2461,103.1523,75344.0
2021-08-02 09:35:00,128.63,129.6,128.63,129.43,79436.0,103.1523,103.9301,103.1523,103.7938,79436.0
2021-08-02 09:40:00,129.38,130.44,129.35,130.39,56458.0,103.7537,104.6038,103.7297,104.5637,56458.0
2021-08-02 09:45:00,130.49,130.73,130.14,130.69,74039.0,104.6439,104.8363,104.3632,104.8042,74039.0
2021-08-02 09:50:00,130.74,130.84,129.46,129.63,39018.0,104.8443,104.9245,103.8179,103.9542,39018.0
2021-08-02 09:55:00,129.66,130.01,129.52,129.79,31155.0,103.9783,104.2589,103.866,104.0825,31155.0
2021-08-02 10:00:00,129.64,130.33,129.63,129.67,36327.0,103.9622,104.5156,103.9542,103.9863,36327.0
2021-08-02 10:05:00,129.84,129.84,129.12,129.17,21597.0,104.1226,104.1226,103.5452,103.5853,21597.0
2021-08-02 10:10:00,129.2,129.24,128.27,128.57,36179.0,103.6094,103.6415,102.8636,103.1042,36179.0
2021-08-02 10:15:00,128.59,128.79,128.57,128.66,11706.0,103.1202,103.2806,103.1042,103.1763,11706.0
2021-08-02 10:20:00,128.63,128.76,128.31,128.63,24007.0,103.1523,103.2565,102.8957,103.1523,24007.0
2021-08-02 10:25:00,128.55,128.9,128.46,128.61,15506.0,103.0881,103.3688,103.0159,103.1362,15506.0
2021-08-02 10:30:00,128.64,128.77,128.45,128.55,14921.0,103.1603,103.2645,103.0079,103.0881,14921.0
2021-08-02 10:35:00,128.64,128.64,128.1,128.22,14602.0,103.1603,103.1603,102.7272,102.8235,14602.0
2021-08-02 10:40:00,128.2,128.24,127.69,127.82,17628.0,102.8074,102.8395,102.3985,102.5027,17628.0
2021-08-02 10:45:00,127.9,127.96,127.54,127.6,13420.0,102.5669,102.615,102.2782,102.3263,13420.0
2021-08-02 10:50:00,127.67,127.79,127.3,127.5,12676.0,102.3824,102.4787,102.0857,102.2461,12676.0
2021-08-02 10:55:00,127.47,127.48,127.2,127.22,11073.0,102.222,102.2301,102.0055,102.0216,11073.0
2021-08-02 11:00:00,127.16,127.68,127.09,127.66,17136.0,101.9734,102.3904,101.9173,102.3744,17136.0
2021-08-02 11:05:00,127.6,128.23,127.55,127.71,23241.0,102.3263,102.8315,102.2862,102.4145,23241.0
2021-08-02 11:10:00,127.63,127.63,127.2,127.42,10731.0,102.3503,102.3503,102.0055,102.1819,10731.0
2021-08-02 11:15:00,127.44,127.51,126.86,126.99,17590.0,102.198,102.2541,101.7329,101.8371,17590.0
2021-08-02 11:20:00,126.93,126.93,126.56,126.61,16930.0,101.789,101.789,101.4923,101.5324,16930.0
2021-08-02 11:25:00,126.68,127.1,126.64,126.88,20511.0,101.5885,101.9253,101.5564,101.7489,20511.0
2021-08-02 11:30:00,127.02,127.02,126.41,126.8,22213.0,101.8612,101.8612,101.372,101.6847,22213.0
2021-08-02 11:35:00,126.89,127.0,126.31,126.72,8549.0,101.7569,101.8451,101.2918,101.6206,8549.0
2021-08-02 11:40:00,126.62,126.76,126.52,126.66,8604.0,101.5404,101.6527,101.4602,101.5725,8604.0
2021-08-02 11:45:00,126.66,127.05,126.61,127.0,24706.0,101.5725,101.8852,101.5324,101.8451,24706.0
2021-08-02 11:50:00,126.93,126.95,126.73,126.83,6869.0,101.789,101.805,101.6286,101.7088,6869.0
2021-08-02 11:55:00,126.89,126.96,126.7,126.8,10981.0,101.7569,101.813,101.6045,101.6847,10981.0
2021-08-02 12:00:00,126.8,127.18,126.69,127.18,11158.0,101.6847,101.9895,101.5965,101.9895,11158.0
2021-08-02 12:05:00,127.2,127.23,126.79,126.83,12690.0,102.0055,102.0296,101.6767,101.7088,12690.0
2021-08-02 12:10:00,126.86,127.02,126.83,126.98,6545.0,101.7329,101.8612,101.7088,101.8291,6545.0
2021-08-02 12:15:00,126.98,127.25,126.94,127.25,8580.0,101.8291,102.0456,101.797,102.0456,8580.0
2021-08-02 12:20:00,127.28,127.28,126.86,127.24,6724.0,102.0697,102.0697,101.7329,102.0376,6724.0
2021-08-02 12:25:00,127.19,127.23,126.94,127.1,7255.0,101.9975,102.0296,101.797,101.9253,7255.0
2021-08-02 12:30:00,127.06,127.17,126.95,127.16,12529.0,101.8932,101.9815,101.805,101.9734,12529.0
2021-08-02 12:35:00,127.11,127.19,126.94,127.11,6557.0,101.9333,101.9975,101.797,101.9333,6557.0
2021-08-02 12:40:00,127.08,127.27,127.08,127.13,6090.0,101.9093,102.0616,101.9093,101.9494,6090.0
2021-08-02 12:45:00,127.18,127.18,126.84,127.18,6495.0,101.9895,101.9895,101.7168,101.9895,6495.0
2021-08-02 12:50:00,127.11,127.11,126.91,126.91,4149.0,101.9333,101.9333,101.773,101.773,4149.0
2021-08-02 12:55:00,126.91,127.1,126.85,126.97,17817.0,101.773,101.9253,101.7248,101.8211,17817.0
2021-08-02 13:00:00,126.99,127.13,126.85,126.85,6262.0,101.8371,101.9494,101.7248,101.7248,6262.0
2021-08-02 13:05:00,126.84,127.11,126.79,126.94,14910.0,101.7168,101.9333,101.6767,101.797,14910.0
2021-08-02 13:10:00,126.95,127.18,126.91,126.96,7758.0,101.805,101.9895,101.773,101.813,7758.0
2021-08-02 13:15:00,126.89,126.95,126.55,126.73,6688.0,101.7569,101.805,101.4843,101.6286,6688.0
2021-08-02 13:20:00,126.72,126.9,126.69,126.86,7490.0,101.6206,101.7649,101.5965,101.7329,7490.0
2021-08-02 13:25:00,126.86,126.88,126.67,126.68,6301.0,101.7329,101.7489,101.5805,101.5885,6301.0
2021-08-02 13:30:00,126.72,126.74,126.52,126.73,5912.0,101.6206,101.6366,101.4602,101.6286,5912.0
2021-08-02 13:35:00,126.7,126.81,126.53,126.53,9706.0,101.6045,101.6928,101.4682,101.4682,9706.0
2021-08-02 13:40:00,126.51,126.71,126.5,126.7,13924.0,101.4522,101.6126,101.4442,101.6045,13924.0
2021-08-02 13:45:00,126.7,126.78,126.64,126.75,12514.0,101.6045,101.6687,101.5564,101.6446,12514.0
2021-08-02 13:50:00,126.72,126.74,126.52,126.6,13849.0,101.6206,101.6366,101.4602,101.5244,13849.0
2021-08-02 13:55:00,126.57,126.78,126.55,126.56,7308.0,101.5003,101.6687,101.4843,101.4923,7308.0
2021-08-02 14:00:00,126.59,126.7,126.5,126.69,12330.0,101.5163,101.6045,101.4442,101.5965,12330.0
2021-08-02 14:05:00,126.71,127.03,126.71,126.91,11635.0,101.6126,101.8692,101.6126,101.773,11635.0
2021-08-02 14:10:00,126.87,127.01,126.75,126.93,7892.0,101.7409,101.8531,101.6446,101.789,7892.0
2021-08-02 14:15:00,127.0,127.05,126.8,126.89,5260.0,101.8451,101.8852,101.6847,101.7569,5260.0
2021-08-02 14:20:00,126.9,126.99,126.72,126.72,4581.0,101.7649,101.8371,101.6206,101.6206,4581.0
2021-08-02 14:25:00,126.72,126.82,126.62,126.78,7006.0,101.6206,101.7008,101.5404,101.6687,7006.0
2021-08-02 14:30:00,126.8,126.9,126.8,126.86,7154.0,101.6847,101.7649,101.6847,101.7329,7154.0
2021-08-02 14:35:00,126.88,126.9,126.76,126.81,10595.0,101.7489,101.7649,101.6527,101.6928,10595.0
2021-08-02 14:40:00,126.82,126.87,126.61,126.87,7062.0,101.7008,101.7409,101.5324,101.7409,7062.0
2021-08-02 14:45:00,126.81,126.99,126.8,126.92,6386.0,101.6928,101.8371,101.6847,101.781,6386.0
2021-08-02 14:50:00,126.88,126.97,126.85,126.93,3961.0,101.7489,101.8211,101.7248,101.789,3961.0
2021-08-02 14:55:00,126.91,126.99,126.84,126.99,11548.0,101.773,101.8371,101.7168,101.8371,11548.0
2021-08-02 15:00:00,126.98,127.05,126.87,126.94,5413.0,101.8291,101.8852,101.7409,101.797,5413.0
2021-08-02 15:05:00,126.89,126.93,126.62,126.62,14584.0,101.7569,101.789,101.5404,101.5404,14584.0
2021-08-02 15:10:00,126.6,126.69,126.5,126.55,16924.0,101.5244,101.5965,101.4442,101.4843,16924.0
2021-08-02 15:15:00,126.54,126.62,126.43,126.59,12954.0,101.4762,101.5404,101.388,101.5163,12954.0
2021-08-02 15:20:00,126.57,126.7,126.5,126.5,22745.0,101.5003,101.6045,101.4442,101.4442,22745.0
2021-08-02 15:25:00,126.48,126.56,126.4,126.43,8672.0,101.4281,101.4923,101.364,101.388,8672.0
2021-08-02 15:30:00,126.39,126.51,126.25,126.46,13993.0,101.3559,101.4522,101.2437,101.4121,13993.0
2021-08-02 15:35:00,126.5,126.69,126.28,126.28,12290.0,101.4442,101.5965,101.2677,101.2677,12290.0
2021-08-02 15:40:00,126.31,126.41,126.07,126.1,24780.0,101.2918,101.372,101.0993,101.1234,24780.0
2021-08-02 15:45:00,126.08,126.36,126.02,126.19,43006.0,101.1074,101.3319,101.0592,101.1956,43006.0
2021-08-02 15:50:00,126.23,126.37,126.06,126.34,91340.0,101.2276,101.3399,101.0913,101.3159,91340.0
2021-08-02 15:55:00,126.31,126.62,126.15,126.62,125527.0,101.2918,101.5404,101.1635,101.5404,125527.0
2021-08-03 09:30:00,128.99,130.44,128.2,130.35,207472.0,103.441,104.6038,102.8074,104.5316,207472.0
2021-08-03 09:35:00,130.32,130.97,129.83,130.12,127172.0,104.5075,105.0288,104.1146,104.3471,127172.0
2021-08-03 09:40:00,130.02,130.02,128.03,128.16,92550.0,104.267,104.267,102.6711,102.7754,92550.0
2021-08-03 09:45:00,128.17,128.17,127.04,127.43,71417.0,102.7834,102.7834,101.8772,102.19,71417.0
2021-08-03 09:50:00,127.36,128.43,127.2,128.2,41555.0,102.1338,102.9919,102.0055,102.8074,41555.0
2021-08-03 09:55:00,128.3,129.17,128.01,129.1,38729.0,102.8876,103.5853,102.6551,103.5292,38729.0
2021-08-03 10:00:00,129.19,129.7,128.01,128.71,51275.0,103.6014,104.0103,102.6551,103.2164,51275.0
2021-08-03 10:05:00,128.66,128.66,128.04,128.18,22452.0,103.1763,103.1763,102.6791,102.7914,22452.0
2021-08-03 10:10:00,128.08,128.71,127.38,128.27,34860.0,102.7112,103.2164,102.1499,102.8636,34860.0
2021-08-03 10:15:00,128.13,128.89,128.13,128.75,34077.0,102.7513,103.3608,102.7513,103.2485,34077.0
2021-08-03 10:20:00,128.75,128.95,128.41,128.68,31232.0,103.2485,103.4089,102.9758,103.1924,31232.0
2021-08-03 10:25:00,128.66,129.18,128.42,128.94,18583.0,103.1763,103.5933,102.9839,103.4009,18583.0
2021-08-03 10:30:00,129.03,129.17,128.31,128.58,31921.0,103.473,103.5853,102.8957,103.1122,31921.0
2021-08-03 10:35:00,128.49,129.41,128.48,129.33,33159.0,103.04,103.7778,103.032,103.7136,33159.0
2021-08-03 10:40:00,129.23,129.35,128.79,128.97,23872.0,103.6334,103.7297,103.2806,103.4249,23872.0
2021-08-03 10:45:00,128.99,129.71,128.99,129.42,27593.0,103.441,104.0184,103.441,103.7858,27593.0
2021-08-03 10:50:00,129.49,129.58,128.88,128.97,21094.0,103.8419,103.9141,103.3528,103.4249,21094.0
2021-08-03 10:55:00,128.97,129.1,128.66,128.96,37561.0,103.4249,103.5292,103.1763,103.4169,37561.0
2021-08-03 11:00:00,128.9,129.06,128.67,128.67,47258.0,103.3688,103.4971,103.1843,103.1843,47258.0
2021-08-03 11:05:00,128.74,128.92,128.34,128.62,33558.0,103.2405,103.3848,102.9197,103.1443,33558.0
2021-08-03 11:10:00,128.67,128.81,128.29,128.68,11237.0,103.1843,103.2966,102.8796,103.1924,11237.0
2021-08-03 11:15:00,128.61,128.75,128.3,128.3,5634.0,103.1362,103.2485,102.8876,102.8876,5634.0
2021-08-03 11:20:00,128.41,128.77,128.35,128.72,14332.0,102.9758,103.2645,102.9277,103.2244,14332.0
2021-08-03 11:25:00,128.75,129.1,128.64,129.09,14976.0,103.2485,103.5292,103.1603,103.5212,14976.0
2021-08-03 11:30:00,129.12,129.55,129.03,129.4,21052.0,103.5452,103.89,103.473,103.7698,21052.0
2021-08-03 11:35:00,129.35,129.78,129.33,129.69,13435.0,103.7297,104.0745,103.7136,104.0023,13435.0
2021-08-03 11:40:00,129.7,130.03,129.63,129.88,28186.0,104.0103,104.275,103.9542,104.1547,28186.0
2021-08-03 11:45:00,129.88,129.96,129.04,129.3,17609.0,104.1547,104.2188,103.4811,103.6896,17609.0
2021-08-03 11:50:00,129.26,129.74,129.24,129.73,17169.0,103.6575,104.0424,103.6415,104.0344,17169.0
2021-08-03 11:55:00,129.69,129.84,129.5,129.84,14435.0,104.0023,104.1226,103.85,104.1226,14435.0
2021-08-03 12:00:00,129.84,129.85,129.47,129.47,26259.0,104.1226,104.1306,103.8259,103.8259,26259.0
2021-08-03 12:05:00,129.42,129.45,129.2,129.2,8209.0,103.7858,103.8099,103.6094,103.6094,8209.0
2021-08-03 12:10:00,129.21,129.49,129.13,129.46,6493.0,103.6174,103.8419,103.5532,103.8179,6493.0
2021-08-03 12:15:00,129.51,129.62,129.38,129.42,10746.0,103.858,103.9462,103.7537,103.7858,10746.0
2021-08-03 12:20:00,129.44,129.44,128.93,128.93,27152.0,103.8018,103.8018,103.3929,103.3929,27152.0
2021-08-03 12:25:00,128.96,129.77,128.93,129.25,214709.0,103.4169,104.0665,103.3929,103.6495,214709.0
2021-08-03 12:30:00,129.25,129.28,128.57,128.63,51194.0,103.6495,103.6735,103.1042,103.1523,51194.0
2021-08-03 12:35:00,128.6,128.81,128.53,128.76,10793.0,103.1282,103.2966,103.0721,103.2565,10793.0
2021-08-03 12:40:00,128.74,128.86,128.65,128.65,12891.0,103.2405,103.3367,103.1683,103.1683,12891.0
2021-08-03 12:45:00,128.65,128.7,128.18,128.28,36412.0,103.1683,103.2084,102.7914,102.8716,36412.0
2021-08-03 12:50:00,128.28,128.83,128.23,128.77,19913.0,102.8716,103.3127,102.8315,103.2645,19913.0
2021-08-03 12:55:00,128.78,128.97,128.73,128.83,11255.0,103.2726,103.4249,103.2325,103.3127,11255.0
2021-08-03 13:00:00,128.8,128.8,128.49,128.53,14856.0,103.2886,103.2886,103.04,103.0721,14856.0
2021-08-03 13:05:00,128.54,128.85,128.48,128.75,10449.0,103.0801,103.3287,103.032,103.2485,10449.0
2021-08-03 13:10:00,128.76,128.88,128.64,128.88,7047.0,103.2565,103.3528,103.1603,103.3528,7047.0
2021-08-03 13:15:00,128.92,128.97,128.72,128.76,10515.0,103.3848,103.4249,103.2244,103.2565,10515.0
2021-08-03 13:20:00,128.8,128.8,128.51,128.58,14446.0,103.2886,103.2886,103.056,103.1122,14446.0
2021-08-03 13:25:00,128.61,128.61,128.48,128.48,7412.0,103.1362,103.1362,103.032,103.032,7412.0
2021-08-03 13:30:00,128.47,128.57,128.38,128.48,8422.0,103.024,103.1042,102.9518,103.032,8422.0
2021-08-03 13:35:00,128.52,128.72,128.49,128.56,10539.0,103.0641,103.2244,103.04,103.0961,10539.0
2021-08-03 13:40:00,128.53,128.62,128.42,128.52,7572.0,103.0721,103.1443,102.9839,103.0641,7572.0
2021-08-03 13:45:00,128.45,128.77,128.43,128.77,9625.0,103.0079,103.2645,102.9919,103.2645,9625.0
2021-08-03 13:50:00,128.8,129.23,128.8,129.11,19524.0,103.2886,103.6334,103.2886,103.5372,19524.0
2021-08-03 13:55:00,129.16,129.46,129.16,129.2,14962.0,103.5773,103.8179,103.5773,103.6094,14962.0
2021-08-03 14:00:00,129.24,129.27,129.12,129.17,8179.0,103.6415,103.6655,103.5452,103.5853,8179.0
2021-08-03 14:05:00,129.12,129.22,128.91,128.91,15082.0,103.5452,103.6254,103.3768,103.3768,15082.0
2021-08-03 14:10:00,128.95,129.1,128.81,128.81,7261.0,103.4089,103.5292,103.2966,103.2966,7261.0
2021-08-03 14:15:00,128.81,128.88,128.59,128.59,11687.0,103.2966,103.3528,103.1202,103.1202,11687.0
2021-08-03 14:20:00,128.56,128.79,128.56,128.76,28267.0,103.0961,103.2806,103.0961,103.2565,28267.0
2021-08-03 14:25:00,128.77,129.02,128.67,129.01,7138.0,103.2645,103.465,103.1843,103.457,7138.0
2021-08-03 14:30:00,128.98,129.36,128.97,129.33,10744.0,103.4329,103.7377,103.4249,103.7136,10744.0
2021-08-03 14:35:00,129.31,129.5,129.16,129.35,15662.0,103.6976,103.85,103.5773,103.7297,15662.0
2021-08-03 14:40:00,129.4,129.49,129.33,129.42,8402.0,103.7698,103.8419,103.7136,103.7858,8402.0
2021-08-03 14:45:00,129.37,129.37,129.15,129.23,9997.0,103.7457,103.7457,103.5693,103.6334,9997.0
2021-08-03 14:50:00,129.24,129.5,129.17,129.38,14210.0,103.6415,103.85,103.5853,103.7537,14210.0
2021-08-03 14:55:00,129.39,129.53,129.37,129.46,10067.0,103.7617,103.874,103.7457,103.8179,10067.0
2021-08-03 15:00:00,129.47,129.55,129.41,129.53,14411.0,103.8259,103.89,103.7778,103.874,14411.0
2021-08-03 15:05:00,129.5,129.61,129.37,129.46,22131.0,103.85,103.9382,103.7457,103.8179,22131.0
2021-08-03 15:10:00,129.43,129.47,129.23,129.23,10060.0,103.7938,103.8259,103.6334,103.6334,10060.0
2021-08-03 15:15:00,129.28,129.44,129.28,129.3,15404.0,103.6735,103.8018,103.6735,103.6896,15404.0
2021-08-03 15:20:00,129.3,129.53,129.25,129.42,17156.0,103.6896,103.874,103.6495,103.7858,17156.0
2021-08-03 15:25:00,129.42,129.51,129.36,129.47,15516.0,103.7858,103.858,103.7377,103.8259,15516.0
2021-08-03 15:30:00,129.49,129.52,129.28,129.46,20899.0,103.8419,103.866,103.6735,103.8179,20899.0
2021-08-03 15:35:00,129.46,129.6,129.42,129.47,20977.0,103.8179,103.9301,103.7858,103.8259,20977.0
2021-08-03 15:40:00,129.47,129.53,129.39,129.42,31396.0,103.8259,103.874,103.7617,103.7858,31396.0
2021-08-03 15:45:00,129.44,129.59,129.41,129.59,34799.0,103.8018,103.9221,103.7778,103.9221,34799.0
2021-08-03 15:50:00,129.61,129.61,129.4,129.43,47532.0,103.9382,103.9382,103.7698,103.7938,47532.0
2021-08-03 15:55:00,129.43,129.6,129.32,129.57,171778.0,103.7938,103.9301,103.7056,103.9061,171778.0
2021-08-04 09:30:00,130.07,132.05,129.7,131.7,170537.0,104.3071,105.8949,104.0103,105.6142,170537.0
2021-08-04 09:35:00,131.66,132.33,131.05,131.69,66912.0,105.5821,106.1194,105.0929,105.6062,66912.0
2021-08-04 09:40:00,131.64,131.73,130.69,130.93,38416.0,105.5661,105.6383,104.8042,104.9967,38416.0
2021-08-04 09:45:00,131.0,131.27,130.42,131.24,25672.0,105.0528,105.2694,104.5877,105.2453,25672.0
2021-08-04 09:50:00,131.14,131.87,130.9,131.05,41771.0,105.1651,105.7505,104.9727,105.0929,41771.0
2021-08-04 09:55:00,131.05,131.13,130.35,130.48,23163.0,105.0929,105.1571,104.5316,104.6358,23163.0
2021-08-04 10:00:00,130.55,130.79,130.34,130.79,23644.0,104.692,104.8844,104.5236,104.8844,23644.0
2021-08-04 10:05:00,130.76,130.76,130.29,130.5,18496.0,104.8604,104.8604,104.4835,104.6519,18496.0
2021-08-04 10:10:00,130.47,131.18,130.42,131.09,42791.0,104.6278,105.1972,104.5877,105.125,42791.0
2021-08-04 10:15:00,131.15,131.23,130.8,131.15,65657.0,105.1731,105.2373,104.8925,105.1731,65657.0
2021-08-04 10:20:00,131.06,131.29,130.75,130.87,39025.0,105.101,105.2854,104.8524,104.9486,39025.0
2021-08-04 10:25:00,130.85,130.88,130.38,130.38,47408.0,104.9326,104.9566,104.5557,104.5557,47408.0
2021-08-04 10:30:00,130.38,130.38,129.78,130.11,35218.0,104.5557,104.5557,104.0745,104.3391,35218.0
2021-08-04 10:35:00,130.11,130.52,129.94,130.52,31702.0,104.3391,104.6679,104.2028,104.6679,31702.0
2021-08-04 10:40:00,130.58,130.64,130.34,130.43,15466.0,104.716,104.7642,104.5236,104.5957,15466.0
2021-08-04 10:45:00,130.4,130.59,130.14,130.24,31061.0,104.5717,104.7241,104.3632,104.4434,31061.0
2021-08-04 10:50:00,130.18,130.39,129.96,130.02,11431.0,104.3953,104.5637,104.2188,104.267,11431.0
2021-08-04 10:55:00,129.98,130.2,129.87,130.2,12324.0,104.2349,104.4113,104.1467,104.4113,12324.0
2021-08-04 11:00:00,130.2,130.83,129.88,130.79,33717.0,104.4113,104.9165,104.1547,104.8844,33717.0
2021-08-04 11:05:00,130.76,131.34,130.74,131.34,30850.0,104.8604,105.3255,104.8443,105.3255,30850.0
2021-08-04 11:10:00,131.34,131.58,131.29,131.46,18387.0,105.3255,105.518,105.2854,105.4217,18387.0
2021-08-04 11:15:00,131.49,131.75,131.26,131.39,26981.0,105.4458,105.6543,105.2613,105.3656,26981.0
2021-08-04 11:20:00,131.35,131.57,131.33,131.37,12129.0,105.3335,105.5099,105.3175,105.3496,12129.0
2021-08-04 11:25:00,131.36,131.37,130.92,131.13,18196.0,105.3415,105.3496,104.9887,105.1571,18196.0
2021-08-04 11:30:00,131.12,131.32,130.81,130.81,19022.0,105.1491,105.3095,104.9005,104.9005,19022.0
2021-08-04 11:35:00,130.85,131.05,130.76,131.05,12405.0,104.9326,105.0929,104.8604,105.0929,12405.0
2021-08-04 11:40:00,131.06,131.07,130.4,130.56,13811.0,105.101,105.109,104.5717,104.7,13811.0
2021-08-04 11:45:00,130.62,130.66,130.34,130.46,24789.0,104.7481,104.7802,104.5236,104.6198,24789.0
2021-08-04 11:50:00,130.42,130.58,130.33,130.37,22736.0,104.5877,104.716,104.5156,104.5476,22736.0
2021-08-04 11:55:00,130.41,130.56,129.93,130.05,16346.0,104.5797,104.7,104.1948,104.291,16346.0
2021-08-04 12:00:00,130.04,130.16,129.78,129.82,39847.0,104.283,104.3792,104.0745,104.1066,39847.0
2021-08-04 12:05:00,129.89,129.97,129.72,129.81,27003.0,104.1627,104.2269,104.0264,104.0986,27003.0
2021-08-04 12:10:00,129.79,129.82,129.58,129.68,22642.0,104.0825,104.1066,103.9141,103.9943,22642.0
2021-08-04 12:15:00,129.67,129.75,129.43,129.56,28205.0,103.9863,104.0504,103.7938,103.8981,28205.0
2021-08-04 12:20:00,129.58,129.58,129.41,129.47,8151.0,103.9141,103.9141,103.7778,103.8259,8151.0
2021-08-04 12:25:00,129.47,129.47,129.11,129.13,16484.0,103.8259,103.8259,103.5372,103.5532,16484.0
2021-08-04 12:30:00,129.1,129.27,129.03,129.22,23214.0,103.5292,103.6655,103.473,103.6254,23214.0
2021-08-04 12:35:00,129.25,129.51,129.14,129.22,21622.0,103.6495,103.858,103.5613,103.6254,21622.0
2021-08-04 12:40:00,129.22,129.27,129.0,129.12,17455.0,103.6254,103.6655,103.449,103.5452,17455.0
2021-08-04 12:45:00,129.11,129.22,129.04,129.16,14724.0,103.5372,103.6254,103.4811,103.5773,14724.0
2021-08-04 12:50:00,129.19,129.43,129.11,129.33,41229.0,103.6014,103.7938,103.5372,103.7136,41229.0
2021-08-04 12:55:00,129.36,129.4,129.25,129.39,28635.0,103.7377,103.7698,103.6495,103.7617,28635.0
2021-08-04 13:00:00,129.37,129.43,129.3,129.41,14140.0,103.7457,103.7938,103.6896,103.7778,14140.0
2021-08-04 13:05:00,129.41,129.65,129.37,129.48,14486.0,103.7778,103.9702,103.7457,103.8339,14486.0
2021-08-04 13:10:00,129.52,129.61,129.47,129.51,4879.0,103.866,103.9382,103.8259,103.858,4879.0
2021-08-04 13:15:00,129.49,129.53,129.44,129.51,5974.0,103.8419,103.874,103.8018,103.858,5974.0
2021-08-04 13:20:00,129.49,129.71,129.46,129.68,14677.0,103.8419,104.0184,103.8179,103.9943,14677.0
2021-08-04 13:25:00,129.69,129.89,129.69,129.76,19965.0,104.0023,104.1627,104.0023,104.0585,19965.0
2021-08-04 13:30:00,129.76,129.79,129.45,129.6,12580.0,104.0585,104.0825,103.8099,103.9301,12580.0
2021-08-04 13:35:00,129.57,129.57,129.32,129.42,16024.0,103.9061,103.9061,103.7056,103.7858,16024.0
2021-08-04 13:40:00,129.45,129.69,129.44,129.58,23473.0,103.8099,104.0023,103.8018,103.9141,23473.0
2021-08-04 13:45:00,129.56,129.59,129.3,129.37,50997.0,103.8981,103.9221,103.6896,103.7457,50997.0
2021-08-04 13:50:00,129.37,129.54,129.32,129.34,34608.0,103.7457,103.882,103.7056,103.7216,34608.0
2021-08-04 13:55:00,129.34,129.53,129.31,129.48,11306.0,103.7216,103.874,103.6976,103.8339,11306.0
2021-08-04 14:00:00,129.49,129.49,129.32,129.44,7640.0,103.8419,103.8419,103.7056,103.8018,7640.0
2021-08-04 14:05:00,129.49,129.5,129.36,129.5,12759.0,103.8419,103.85,103.7377,103.85,12759.0
2021-08-04 14:10:00,129.52,129.56,129.34,129.45,8942.0,103.866,103.8981,103.7216,103.8099,8942.0
2021-08-04 14:15:00,129.38,129.43,129.13,129.14,7858.0,103.7537,103.7938,103.5532,103.5613,7858.0
2021-08-04 14:20:00,129.15,129.3,129.13,129.19,12681.0,103.5693,103.6896,103.5532,103.6014,12681.0
2021-08-04 14:25:00,129.19,129.24,128.95,128.97,24053.0,103.6014,103.6415,103.4089,103.4249,24053.0
2021-08-04 14:30:00,128.98,128.99,128.81,128.81,10273.0,103.4329,103.441,103.2966,103.2966,10273.0
2021-08-04 14:35:00,128.85,129.03,128.84,128.97,25099.0,103.3287,103.473,103.3207,103.4249,25099.0
2021-08-04 14:40:00,128.93,129.0,128.81,128.84,16147.0,103.3929,103.449,103.2966,103.3207,16147.0
2021-08-04 14:45:00,128.82,128.92,128.58,128.59,35265.0,103.3046,103.3848,103.1122,103.1202,35265.0
2021-08-04 14:50:00,128.59,128.74,128.46,128.59,87353.0,103.1202,103.2405,103.0159,103.1202,87353.0
2021-08-04 14:55:00,128.55,128.66,128.5,128.59,18503.0,103.0881,103.1763,103.048,103.1202,18503.0
2021-08-04 15:00:00,128.62,128.91,128.54,128.79,65145.0,103.1443,103.3768,103.0801,103.2806,65145.0
2021-08-04 15:05:00,128.78,128.79,128.53,128.63,17825.0,103.2726,103.2806,103.0721,103.1523,17825.0
2021-08-04 15:10:00,128.59,128.6,128.26,128.31,27162.0,103.1202,103.1282,102.8556,102.8957,27162.0
2021-08-04 15:15:00,128.38,128.81,128.38,128.78,38066.0,102.9518,103.2966,102.9518,103.2726,38066.0
2021-08-04 15:20:00,128.81,128.86,128.66,128.73,14305.0,103.2966,103.3367,103.1763,103.2325,14305.0
2021-08-04 15:25:00,128.73,128.89,128.71,128.82,20529.0,103.2325,103.3608,103.2164,103.3046,20529.0
2021-08-04 15:30:00,128.85,128.91,128.68,128.83,27208.0,103.3287,103.3768,103.1924,103.3127,27208.0
2021-08-04 15:35:00,128.83,129.08,128.76,129.08,29343.0,103.3127,103.5131,103.2565,103.5131,29343.0
2021-08-04 15:40:00,129.1,129.19,128.98,129.0,17004.0,103.5292,103.6014,103.4329,103.449,17004.0
2021-08-04 15:45:00,129.01,129.01,128.71,128.85,26768.0,103.457,103.457,103.2164,103.3287,26768.0
2021-08-04 15:50:00,128.92,129.04,128.72,128.9,52822.0,103.3848,103.4811,103.2244,103.3688,52822.0
2021-08-04 15:55:00,128.91,128.94,128.67,128.67,67352.0,103.3768,103.4009,103.1843,103.1843,67352.0
2021-08-05 09:30:00,130.13,131.14,129.49,130.66,77176.0,104.3552,105.1651,103.8419,104.7802,77176.0
2021-08-05 09:35:00,130.65,131.73,130.59,131.4,91688.0,104.7722,105.6383,104.7241,105.3736,91688.0
2021-08-05 09:40:00,131.45,131.94,131.27,131.94,24207.0,105.4137,105.8067,105.2694,105.8067,24207.0
2021-08-05 09:45:00,131.95,132.12,131.42,131.56,32377.0,105.8147,105.951,105.3897,105.5019,32377.0
2021-08-05 09:50:00,131.62,132.61,131.61,132.56,40675.0,105.55,106.344,105.542,106.3039,40675.0
2021-08-05 09:55:00,132.5,132.64,132.06,132.47,34810.0,106.2557,106.368,105.9029,106.2317,34810.0
2021-08-05 10:00:00,132.56,132.93,132.33,132.69,69618.0,106.3039,106.6006,106.1194,106.4081,69618.0
2021-08-05 10:05:00,132.6,133.16,132.6,132.98,42245.0,106.3359,106.785,106.3359,106.6407,42245.0
2021-08-05 10:10:00,132.97,133.36,132.77,133.09,64777.0,106.6326,106.9454,106.4723,106.7289,64777.0
2021-08-05 10:15:00,133.06,133.07,132.37,132.65,31067.0,106.7048,106.7128,106.1515,106.376,31067.0
2021-08-05 10:20:00,132.6,133.01,132.48,132.76,63925.0,106.3359,106.6647,106.2397,106.4642,63925.0
2021-08-05 10:25:00,132.88,133.15,132.77,132.78,18631.0,106.5605,106.777,106.4723,106.4803,18631.0
2021-08-05 10:30:00,132.69,132.91,132.5,132.71,32972.0,106.4081,106.5845,106.2557,106.4241,32972.0
2021-08-05 10:35:00,132.78,133.19,132.76,133.15,21749.0,106.4803,106.8091,106.4642,106.777,21749.0
2021-08-05 10:40:00,133.12,133.28,132.9,133.0,30480.0,106.7529,106.8812,106.5765,106.6567,30480.0
2021-08-05 10:45:00,133.05,133.27,133.02,133.24,14897.0,106.6968,106.8732,106.6727,106.8492,14897.0
2021-08-05 10:50:00,133.24,133.47,133.2,133.34,24202.0,106.8492,107.0336,106.8171,106.9294,24202.0
2021-08-05 10:55:00,133.31,133.56,133.31,133.56,35279.0,106.9053,107.1058,106.9053,107.1058,35279.0
2021-08-05 11:00:00,133.52,133.65,133.42,133.6,28798.0,107.0737,107.178,106.9935,107.1379,28798.0
2021-08-05 11:05:00,133.63,134.18,133.62,134.13,39070.0,107.1619,107.603,107.1539,107.5629,39070.0
2021-08-05 11:10:00,134.13,134.24,133.85,133.94,35283.0,107.5629,107.6511,107.3383,107.4105,35283.0
2021-08-05 11:15:00,133.94,134.39,133.94,134.19,32491.0,107.4105,107.7714,107.4105,107.611,32491.0
2021-08-05 11:20:00,134.21,134.29,134.04,134.26,22399.0,107.627,107.6912,107.4907,107.6671,22399.0
2021-08-05 11:25:00,134.29,134.55,134.29,134.4,32390.0,107.6912,107.8997,107.6912,107.7794,32390.0
2021-08-05 11:30:00,134.4,134.44,133.99,134.33,19738.0,107.7794,107.8115,107.4506,107.7233,19738.0
2021-08-05 11:35:00,134.33,134.39,134.12,134.23,13465.0,107.7233,107.7714,107.5549,107.6431,13465.0
2021-08-05 11:40:00,134.3,134.45,133.99,134.07,23000.0,107.6992,107.8195,107.4506,107.5148,23000.0
2021-08-05 11:45:00,134.1,134.32,134.07,134.26,21838.0,107.5388,107.7153,107.5148,107.6671,21838.0
2021-08-05 11:50:00,134.26,134.52,134.24,134.38,27093.0,107.6671,107.8756,107.6511,107.7634,27093.0
2021-08-05 11:55:00,134.43,134.47,134.1,134.11,27346.0,107.8035,107.8355,107.5388,107.5468,27346.0
2021-08-05 12:00:00,134.13,134.34,133.99,134.23,32579.0,107.5629,107.7313,107.4506,107.6431,32579.0
2021-08-05 12:05:00,134.27,134.5,134.26,134.5,23349.0,107.6752,107.8596,107.6671,107.8596,23349.0
2021-08-05 12:10:00,134.46,134.68,134.45,134.66,29565.0,107.8275,108.004,107.8195,107.9879,29565.0
2021-08-05 12:15:00,134.67,134.75,134.0,134.03,28434.0,107.9959,108.0601,107.4586,107.4827,28434.0
2021-08-05 12:20:00,133.99,134.13,133.89,133.98,15526.0,107.4506,107.5629,107.3704,107.4426,15526.0
2021-08-05 12:25:00,133.97,134.02,133.89,133.91,17413.0,107.4346,107.4747,107.3704,107.3865,17413.0
2021-08-05 12:30:00,133.89,133.9,133.42,133.56,30269.0,107.3704,107.3784,106.9935,107.1058,30269.0
2021-08-05 12:35:00,133.53,133.62,133.21,133.4,12747.0,107.0817,107.1539,106.8251,106.9775,12747.0
2021-08-05 12:40:00,133.39,133.55,133.39,133.53,12745.0,106.9695,107.0978,106.9695,107.0817,12745.0
2021-08-05 12:45:00,133.53,133.53,133.33,133.47,18213.0,107.0817,107.0817,106.9213,107.0336,18213.0
2021-08-05 12:50:00,133.5,133.65,133.45,133.57,9456.0,107.0577,107.178,107.0176,107.1138,9456.0
2021-08-05 12:55:00,133.51,133.71,133.49,133.59,20864.0,107.0657,107.2261,107.0497,107.1298,20864.0
2021-08-05 13:00:00,133.52,133.82,133.52,133.79,12253.0,107.0737,107.3143,107.0737,107.2902,12253.0
2021-08-05 13:05:00,133.83,133.84,133.62,133.71,12489.0,107.3223,107.3303,107.1539,107.2261,12489.0
2021-08-05 13:10:00,133.67,133.67,133.55,133.65,6660.0,107.194,107.194,107.0978,107.178,6660.0
2021-08-05 13:15:00,133.67,133.79,133.66,133.68,11988.0,107.194,107.2902,107.186,107.202,11988.0
2021-08-05 13:20:00,133.68,133.75,133.6,133.72,12843.0,107.202,107.2582,107.1379,107.2341,12843.0
2021-08-05 13:25:00,133.73,133.89,133.72,133.83,14580.0,107.2421,107.3704,107.2341,107.3223,14580.0
2021-08-05 13:30:00,133.84,133.97,133.81,133.85,14954.0,107.3303,107.4346,107.3063,107.3383,14954.0
2021-08-05 13:35:00,133.86,134.06,133.8,133.99,16614.0,107.3464,107.5068,107.2983,107.4506,16614.0
2021-08-05 13:40:00,133.99,134.04,133.88,133.97,14675.0,107.4506,107.4907,107.3624,107.4346,14675.0
2021-08-05 13:45:00,133.97,134.3,133.96,134.18,21852.0,107.4346,107.6992,107.4266,107.603,21852.0
2021-08-05 13:50:00,134.2,134.29,134.15,134.24,12726.0,107.619,107.6912,107.5789,107.6511,12726.0
2021-08-05 13:55:00,134.24,134.43,134.24,134.41,9960.0,107.6511,107.8035,107.6511,107.7874,9960.0
2021-08-05 14:00:00,134.4,134.48,134.27,134.43,14499.0,107.7794,107.8436,107.6752,107.8035,14499.0
2021-08-05 14:05:00,134.45,134.48,134.16,134.18,15424.0,107.8195,107.8436,107.5869,107.603,15424.0
2021-08-05 14:10:00,134.18,134.26,134.09,134.26,13144.0,107.603,107.6671,107.5308,107.6671,13144.0
2021-08-05 14:15:00,134.22,134.3,134.18,134.22,12004.0,107.6351,107.6992,107.603,107.6351,12004.0
2021-08-05 14:20:00,134.24,134.37,134.22,134.33,12346.0,107.6511,107.7554,107.6351,107.7233,12346.0
2021-08-05 14:25:00,134.33,134.48,134.29,134.44,25363.0,107.7233,107.8436,107.6912,107.8115,25363.0
2021-08-05 14:30:00,134.44,134.57,134.32,134.33,32415.0,107.8115,107.9157,107.7153,107.7233,32415.0
2021-08-05 14:35:00,134.33,134.51,134.26,134.42,19240.0,107.7233,107.8676,107.6671,107.7954,19240.0
2021-08-05 14:40:00,134.4,134.4,134.26,134.26,12456.0,107.7794,107.7794,107.6671,107.6671,12456.0
2021-08-05 14:45:00,134.26,134.27,134.2,134.21,12309.0,107.6671,107.6752,107.619,107.627,12309.0
2021-08-05 14:50:00,134.2,134.24,134.07,134.22,13501.0,107.619,107.6511,107.5148,107.6351,13501.0
2021-08-05 14:55:00,134.21,134.25,133.98,133.98,26321.0,107.627,107.6591,107.4426,107.4426,26321.0
2021-08-05 15:00:00,133.96,134.22,133.93,134.19,17711.0,107.4266,107.6351,107.4025,107.611,17711.0
2021-08-05 15:05:00,134.19,134.26,134.09,134.09,15823.0,107.611,107.6671,107.5308,107.5308,15823.0
2021-08-05 15:10:00,134.12,134.19,134.11,134.17,16342.0,107.5549,107.611,107.5468,107.595,16342.0
2021-08-05 15:15:00,134.15,134.18,134.01,134.17,13672.0,107.5789,107.603,107.4667,107.595,13672.0
2021-08-05 15:20:00,134.2,134.31,134.15,134.28,15287.0,107.619,107.7072,107.5789,107.6832,15287.0
2021-08-05 15:25:00,134.27,134.37,134.21,134.24,25944.0,107.6752,107.7554,107.627,107.6511,25944.0
2021-08-05 15:30:00,134.26,134.27,133.99,134.15,24314.0,107.6671,107.6752,107.4506,107.5789,24314.0
2021-08-05 15:35:00,134.16,134.25,134.08,134.08,32264.0,107.5869,107.6591,107.5228,107.5228,32264.0
2021-08-05 15:40:00,134.08,134.1,133.88,133.94,41155.0,107.5228,107.5388,107.3624,107.4105,41155.0
2021-08-05 15:45:00,133.94,134.08,133.86,133.9,38372.0,107.4105,107.5228,107.3464,107.3784,38372.0
2021-08-05 15:50:00,133.92,134.16,133.9,134.08,68753.0,107.3945,107.5869,107.3784,107.5228,68753.0
2021-08-05 15:55:00,134.09,134.24,133.98,134.03,172894.0,107.5308,107.6511,107.4426,107.4827,172894.0
2021-08-06 09:30:00,134.56,135.58,134.49,134.85,94953.0,107.9077,108.7257,107.8516,108.1403,94953.0
2021-08-06 09:35:00,134.67,134.9,134.02,134.9,15776.0,107.9959,108.1804,107.4747,108.1804,15776.0
2021-08-06 09:40:00,134.78,135.55,134.6,135.5,36622.0,108.0841,108.7016,107.9398,108.6615,36622.0
2021-08-06 09:45:00,135.44,136.0,135.38,135.47,17848.0,108.6134,109.0625,108.5653,108.6375,17848.0
2021-08-06 09:50:00,135.55,135.69,135.15,135.5,37333.0,108.7016,108.8139,108.3809,108.6615,37333.0
2021-08-06 09:55:00,135.43,135.78,135.33,135.68,14972.0,108.6054,108.8861,108.5252,108.8059,14972.0
2021-08-06 10:00:00,135.69,136.05,135.47,135.78,22165.0,108.8139,109.1026,108.6375,108.8861,22165.0
2021-08-06 10:05:00,135.75,135.87,135.0,135.04,32739.0,108.862,108.9582,108.2606,108.2926,32739.0
2021-08-06 10:10:00,135.05,135.3,134.67,135.29,15034.0,108.3007,108.5011,107.9959,108.4931,15034.0
2021-08-06 10:15:00,135.42,135.43,135.09,135.31,12862.0,108.5974,108.6054,108.3327,108.5092,12862.0
2021-08-06 10:20:00,135.25,135.33,135.06,135.27,10902.0,108.4611,108.5252,108.3087,108.4771,10902.0
2021-08-06 10:25:00,135.3,135.46,135.12,135.42,6880.0,108.5011,108.6295,108.3568,108.5974,6880.0
2021-08-06 10:30:00,135.38,135.69,135.29,135.65,24028.0,108.5653,108.8139,108.4931,108.7818,24028.0
2021-08-06 10:35:00,135.7,135.78,135.0,135.04,8384.0,108.8219,108.8861,108.2606,108.2926,8384.0
2021-08-06 10:40:00,135.02,135.09,134.55,134.69,9767.0,108.2766,108.3327,107.8997,108.012,9767.0
2021-08-06 10:45:00,134.71,134.96,134.61,134.62,9965.0,108.028,108.2285,107.9478,107.9558,9965.0
2021-08-06 10:50:00,134.65,135.14,134.61,135.12,38389.0,107.9799,108.3728,107.9478,108.3568,38389.0
2021-08-06 10:55:00,135.13,135.24,134.96,135.02,7913.0,108.3648,108.453,108.2285,108.2766,7913.0
2021-08-06 11:00:00,135.09,135.44,135.06,135.39,9411.0,108.3327,108.6134,108.3087,108.5733,9411.0
2021-08-06 11:05:00,135.36,135.57,135.26,135.27,40461.0,108.5493,108.7177,108.4691,108.4771,40461.0
2021-08-06 11:10:00,135.31,135.48,135.07,135.08,28042.0,108.5092,108.6455,108.3167,108.3247,28042.0
2021-08-06 11:15:00,135.09,135.35,135.09,135.23,25069.0,108.3327,108.5412,108.3327,108.445,25069.0
2021-08-06 11:20:00,135.25,135.81,135.25,135.73,18987.0,108.4611,108.9101,108.4611,108.846,18987.0
2021-08-06 11:25:00,135.69,135.74,135.39,135.57,10530.0,108.8139,108.854,108.5733,108.7177,10530.0
2021-08-06 11:30:00,135.56,135.56,134.96,134.96,36793.0,108.7096,108.7096,108.2285,108.2285,36793.0
2021-08-06 11:35:00,135.0,135.09,134.66,134.78,9931.0,108.2606,108.3327,107.9879,108.0841,9931.0
2021-08-06 11:40:00,134.76,135.13,134.72,135.13,11163.0,108.0681,108.3648,108.036,108.3648,11163.0
2021-08-06 11:45:00,135.06,135.1,134.81,134.81,6472.0,108.3087,108.3408,108.1082,108.1082,6472.0
2021-08-06 11:50:00,134.86,135.1,134.63,135.1,29077.0,108.1483,108.3408,107.9639,108.3408,29077.0
2021-08-06 11:55:00,135.01,135.01,134.7,134.72,27377.0,108.2686,108.2686,108.02,108.036,27377.0
2021-08-06 12:00:00,134.72,134.91,134.72,134.79,7939.0,108.036,108.1884,108.036,108.0922,7939.0
2021-08-06 12:05:00,134.76,134.83,134.6,134.68,11105.0,108.0681,108.1242,107.9398,108.004,11105.0
2021-08-06 12:10:00,134.7,134.72,134.52,134.6,9745.0,108.02,108.036,107.8756,107.9398,9745.0
2021-08-06 12:15:00,134.63,134.76,134.48,134.6,15865.0,107.9639,108.0681,107.8436,107.9398,15865.0
2021-08-06 12:20:00,134.64,134.74,134.47,134.47,12931.0,107.9719,108.0521,107.8355,107.8355,12931.0
2021-08-06 12:25:00,134.5,134.65,134.3,134.36,17296.0,107.8596,107.9799,107.6992,107.7473,17296.0
2021-08-06 12:30:00,134.33,134.38,134.14,134.35,15112.0,107.7233,107.7634,107.5709,107.7393,15112.0
2021-08-06 12:35:00,134.35,134.47,134.3,134.31,11476.0,107.7393,107.8355,107.6992,107.7072,11476.0
2021-08-06 12:40:00,134.33,134.57,134.33,134.56,8200.0,107.7233,107.9157,107.7233,107.9077,8200.0
2021-08-06 12:45:00,134.6,134.88,134.56,134.84,9379.0,107.9398,108.1643,107.9077,108.1323,9379.0
2021-08-06 12:50:00,134.78,134.91,134.72,134.82,7395.0,108.0841,108.1884,108.036,108.1162,7395.0
2021-08-06 12:55:00,134.83,134.91,134.71,134.81,7038.0,108.1242,108.1884,108.028,108.1082,7038.0
2021-08-06 13:00:00,134.77,134.8,134.61,134.69,4900.0,108.0761,108.1002,107.9478,108.012,4900.0
2021-08-06 13:05:00,134.69,134.82,134.53,134.63,19085.0,108.012,108.1162,107.8837,107.9639,19085.0
2021-08-06 13:10:00,134.62,134.7,134.59,134.62,13398.0,107.9558,108.02,107.9318,107.9558,13398.0
2021-08-06 13:15:00,134.63,134.76,134.62,134.72,7313.0,107.9639,108.0681,107.9558,108.036,7313.0
2021-08-06 13:20:00,134.72,134.74,134.59,134.67,9611.0,108.036,108.0521,107.9318,107.9959,9611.0
2021-08-06 13:25:00,134.66,134.74,134.5,134.61,11916.0,107.9879,108.0521,107.8596,107.9478,11916.0
2021-08-06 13:30:00,134.64,134.75,134.6,134.69,15089.0,107.9719,108.0601,107.9398,108.012,15089.0
2021-08-06 13:35:00,134.71,134.73,134.43,134.45,5629.0,108.028,108.044,107.8035,107.8195,5629.0
2021-08-06 13:40:00,134.45,134.59,134.38,134.38,11440.0,107.8195,107.9318,107.7634,107.7634,11440.0
2021-08-06 13:45:00,134.38,134.5,134.14,134.26,10330.0,107.7634,107.8596,107.5709,107.6671,10330.0
2021-08-06 13:50:00,134.28,134.37,134.27,134.3,8237.0,107.6832,107.7554,107.6752,107.6992,8237.0
2021-08-06 13:55:00,134.3,134.42,134.17,134.19,12005.0,107.6992,107.7954,107.595,107.611,12005.0
2021-08-06 14:00:00,134.16,134.33,134.15,134.28,5302.0,107.5869,107.7233,107.5789,107.6832,5302.0
2021-08-06 14:05:00,134.32,134.37,134.19,134.19,3700.0,107.7153,107.7554,107.611,107.611,3700.0
2021-08-06 14:10:00,134.19,134.42,134.19,134.36,30125.0,107.611,107.7954,107.611,107.7473,30125.0
2021-08-06 14:15:00,134.38,134.43,134.34,134.35,5725.0,107.7634,107.8035,107.7313,107.7393,5725.0
2021-08-06 14:20:00,134.33,134.37,134.28,134.29,4880.0,107.7233,107.7554,107.6832,107.6912,4880.0
2021-08-06 14:25:00,134.29,134.44,134.29,134.4,5186.0,107.6912,107.8115,107.6912,107.7794,5186.0
2021-08-06 14:30:00,134.36,134.37,134.24,134.31,5185.0,107.7473,107.7554,107.6511,107.7072,5185.0
2021-08-06 14:35:00,134.33,134.53,134.3,134.52,3944.0,107.7233,107.8837,107.6992,107.8756,3944.0
2021-08-06 14:40:00,134.51,134.67,134.51,134.61,2780.0,107.8676,107.9959,107.8676,107.9478,2780.0
2021-08-06 14:45:00,134.64,134.71,134.41,134.41,15352.0,107.9719,108.028,107.7874,107.7874,15352.0
2021-08-06 14:50:00,134.41,134.54,134.4,134.53,6699.0,107.7874,107.8917,107.7794,107.8837,6699.0
2021-08-06 14:55:00,134.55,134.68,134.5,134.56,6663.0,107.8997,108.004,107.8596,107.9077,6663.0
2021-08-06 15:00:00,134.56,134.65,134.56,134.58,7597.0,107.9077,107.9799,107.9077,107.9238,7597.0
2021-08-06 15:05:00,134.64,134.91,134.59,134.91,12682.0,107.9719,108.1884,107.9318,108.1884,12682.0
2021-08-06 15:10:00,134.89,134.9,134.78,134.81,14990.0,108.1724,108.1804,108.0841,108.1082,14990.0
2021-08-06 15:15:00,134.84,134.89,134.78,134.89,12915.0,108.1323,108.1724,108.0841,108.1724,12915.0
2021-08-06 15:20:00,134.89,135.06,134.88,135.06,10350.0,108.1724,108.3087,108.1643,108.3087,10350.0
2021-08-06 15:25:00,135.03,135.03,134.93,134.95,19868.0,108.2846,108.2846,108.2044,108.2205,19868.0
2021-08-06 15:30:00,134.93,134.99,134.87,134.92,10958.0,108.2044,108.2525,108.1563,108.1964,10958.0
2021-08-06 15:35:00,134.9,135.08,134.85,134.93,31287.0,108.1804,108.3247,108.1403,108.2044,31287.0
2021-08-06 15:40:00,134.94,135.0,134.65,134.72,13605.0,108.2125,108.2606,107.9799,108.036,13605.0
2021-08-06 15:45:00,134.75,134.83,134.73,134.78,17550.0,108.0601,108.1242,108.044,108.0841,17550.0
2021-08-06 15:50:00,134.8,134.94,134.76,134.87,39992.0,108.1002,108.2125,108.0681,108.1563,39992.0
2021-08-06 15:55:00,134.86,135.22,134.86,135.15,146009.0,108.1483,108.437,108.1483,108.3809,146009.0
2021-08-09 09:30:00,134.38,134.45,132.95,133.01,66707.0,107.7634,107.8195,106.6166,106.6647,66707.0
2021-08-09 09:35:00,133.15,134.09,132.92,133.0,43083.0,106.777,107.5308,106.5926,106.6567,43083.0
2021-08-09 09:40:00,133.03,133.3,132.8,133.02,36033.0,106.6808,106.8973,106.4963,106.6727,36033.0
2021-08-09 09:45:00,133.19,133.72,133.0,133.71,20885.0,106.8091,107.2341,106.6567,107.2261,20885.0
2021-08-09 09:50:00,133.85,134.14,133.4,133.5,35877.0,107.3383,107.5709,106.9775,107.0577,35877.0
2021-08-09 09:55:00,133.5,134.1,133.49,134.02,16764.0,107.0577,107.5388,107.0497,107.4747,16764.0
2021-08-09 10:00:00,134.07,134.31,133.74,133.86,16149.0,107.5148,107.7072,107.2501,107.3464,16149.0
2021-08-09 10:05:00,133.78,133.88,133.46,133.46,21287.0,107.2822,107.3624,107.0256,107.0256,21287.0
2021-08-09 10:10:00,133.52,133.67,133.4,133.52,16633.0,107.0737,107.194,106.9775,107.0737,16633.0
2021-08-09 10:15:00,133.5,133.57,133.27,133.51,19837.0,107.0577,107.1138,106.8732,107.0657,19837.0
2021-08-09 10:20:00,133.47,133.73,133.2,133.2,18830.0,107.0336,107.2421,106.8171,106.8171,18830.0
2021-08-09 10:25:00,133.16,133.25,132.87,132.97,25663.0,106.785,106.8572,106.5525,106.6326,25663.0
2021-08-09 10:30:00,132.93,133.0,132.71,132.94,26655.0,106.6006,106.6567,106.4241,106.6086,26655.0
2021-08-09 10:35:00,133.01,133.27,133.01,133.19,12726.0,106.6647,106.8732,106.6647,106.8091,12726.0
2021-08-09 10:40:00,133.13,133.21,132.95,133.2,8345.0,106.761,106.8251,106.6166,106.8171,8345.0
2021-08-09 10:45:00,133.16,133.45,133.11,133.31,14365.0,106.785,107.0176,106.7449,106.9053,14365.0
2021-08-09 10:50:00,133.35,133.7,133.35,133.46,9746.0,106.9374,107.2181,106.9374,107.0256,9746.0
2021-08-09 10:55:00,133.45,133.87,133.42,133.77,5145.0,107.0176,107.3544,106.9935,107.2742,5145.0
2021-08-09 11:00:00,133.73,133.82,133.52,133.52,9200.0,107.2421,107.3143,107.0737,107.0737,9200.0
2021-08-09 11:05:00,133.52,133.95,133.52,133.91,10752.0,107.0737,107.4185,107.0737,107.3865,10752.0
2021-08-09 11:10:00,133.94,133.97,133.77,133.86,13781.0,107.4105,107.4346,107.2742,107.3464,13781.0
2021-08-09 11:15:00,133.86,133.86,133.47,133.53,11914.0,107.3464,107.3464,107.0336,107.0817,11914.0
2021-08-09 11:20:00,133.54,133.63,133.14,133.2,6685.0,107.0897,107.1619,106.769,106.8171,6685.0
2021-08-09 11:25:00,133.26,133.32,133.2,133.25,7353.0,106.8652,106.9133,106.8171,106.8572,7353.0
2021-08-09 11:30:00,133.25,133.38,133.22,133.22,7720.0,106.8572,106.9614,106.8331,106.8331,7720.0
2021-08-09 11:35:00,133.19,133.22,133.03,133.09,6640.0,106.8091,106.8331,106.6808,106.7289,6640.0
2021-08-09 11:40:00,133.12,133.13,133.02,133.13,5089.0,106.7529,106.761,106.6727,106.761,5089.0
2021-08-09 11:45:00,133.16,133.17,132.92,133.15,5368.0,106.785,106.793,106.5926,106.777,5368.0
2021-08-09 11:50:00,133.2,133.41,133.15,133.39,6474.0,106.8171,106.9855,106.777,106.9695,6474.0
2021-08-09 11:55:00,133.39,133.4,133.06,133.11,6792.0,106.9695,106.9775,106.7048,106.7449,6792.0
2021-08-09 12:00:00,133.11,133.19,132.85,132.86,4410.0,106.7449,106.8091,106.5364,106.5444,4410.0
2021-08-09 12:05:00,132.86,133.15,132.86,133.11,11532.0,106.5444,106.777,106.5444,106.7449,11532.0
2021-08-09 12:10:00,133.11,133.18,133.06,133.09,10791.0,106.7449,106.8011,106.7048,106.7289,10791.0
2021-08-09 12:15:00,133.09,133.11,132.88,132.97,9723.0,106.7289,106.7449,106.5605,106.6326,9723.0
2021-08-09 12:20:00,132.98,133.06,132.92,132.93,5198.0,106.6407,106.7048,106.5926,106.6006,5198.0
2021-08-09 12:25:00,132.95,133.09,132.95,133.05,6247.0,106.6166,106.7289,106.6166,106.6968,6247.0
2021-08-09 12:30:00,133.06,133.2,133.03,133.1,7935.0,106.7048,106.8171,106.6808,106.7369,7935.0
2021-08-09 12:35:00,133.12,133.22,133.12,133.19,6747.0,106.7529,106.8331,106.7529,106.8091,6747.0
2021-08-09 12:40:00,133.18,133.33,133.16,133.19,6788.0,106.8011,106.9213,106.785,106.8091,6788.0
2021-08-09 12:45:00,133.17,133.4,133.12,133.39,7357.0,106.793,106.9775,106.7529,106.9695,7357.0
2021-08-09 12:50:00,133.4,133.6,133.36,133.56,6844.0,106.9775,107.1379,106.9454,107.1058,6844.0
2021-08-09 12:55:00,133.57,133.66,133.56,133.56,6017.0,107.1138,107.186,107.1058,107.1058,6017.0
2021-08-09 13:00:00,133.55,133.66,133.54,133.65,5158.0,107.0978,107.186,107.0897,107.178,5158.0
2021-08-09 13:05:00,133.64,133.68,133.53,133.64,10858.0,107.1699,107.202,107.0817,107.1699,10858.0
2021-08-09 13:10:00,133.63,133.65,133.34,133.4,8105.0,107.1619,107.178,106.9294,106.9775,8105.0
2021-08-09 13:15:00,133.41,133.5,133.39,133.42,4286.0,106.9855,107.0577,106.9695,106.9935,4286.0
2021-08-09 13:20:00,133.39,133.5,133.38,133.46,3974.0,106.9695,107.0577,106.9614,107.0256,3974.0
2021-08-09 13:25:00,133.45,133.47,133.27,133.37,9144.0,107.0176,107.0336,106.8732,106.9534,9144.0
2021-08-09 13:30:00,133.36,133.42,133.17,133.19,6406.0,106.9454,106.9935,106.793,106.8091,6406.0
2021-08-09 13:35:00,133.2,133.33,133.17,133.17,5366.0,106.8171,106.9213,106.793,106.793,5366.0
2021-08-09 13:40:00,133.18,133.26,133.12,133.24,6396.0,106.8011,106.8652,106.7529,106.8492,6396.0
2021-08-09 13:45:00,133.21,133.29,133.21,133.25,5087.0,106.8251,106.8893,106.8251,106.8572,5087.0
2021-08-09 13:50:00,133.26,133.38,133.25,133.33,7906.0,106.8652,106.9614,106.8572,106.9213,7906.0
2021-08-09 13:55:00,133.32,133.59,133.31,133.51,10061.0,106.9133,107.1298,106.9053,107.0657,10061.0
2021-08-09 14:00:00,133.49,133.64,133.49,133.61,7968.0,107.0497,107.1699,107.0497,107.1459,7968.0
2021-08-09 14:05:00,133.59,133.66,133.46,133.57,5212.0,107.1298,107.186,107.0256,107.1138,5212.0
2021-08-09 14:10:00,133.58,133.71,133.56,133.68,6269.0,107.1218,107.2261,107.1058,107.202,6269.0
2021-08-09 14:15:00,133.68,133.74,133.59,133.7,16557.0,107.202,107.2501,107.1298,107.2181,16557.0
2021-08-09 14:20:00,133.72,133.78,133.64,133.66,8161.0,107.2341,107.2822,107.1699,107.186,8161.0
2021-08-09 14:25:00,133.63,133.67,133.37,133.37,9071.0,107.1619,107.194,106.9534,106.9534,9071.0
2021-08-09 14:30:00,133.44,133.6,133.37,133.59,24491.0,107.0096,107.1379,106.9534,107.1298,24491.0
2021-08-09 14:35:00,133.57,133.75,133.54,133.74,12794.0,107.1138,107.2582,107.0897,107.2501,12794.0
2021-08-09 14:40:00,133.74,133.74,133.58,133.61,7800.0,107.2501,107.2501,107.1218,107.1459,7800.0
2021-08-09 14:45:00,133.62,133.62,133.45,133.46,7047.0,107.1539,107.1539,107.0176,107.0256,7047.0
2021-08-09 14:50:00,133.46,133.46,133.33,133.42,8440.0,107.0256,107.0256,106.9213,106.9935,8440.0
2021-08-09 14:55:00,133.38,133.4,133.29,133.34,5981.0,106.9614,106.9775,106.8893,106.9294,5981.0
2021-08-09 15:00:00,133.34,133.48,133.32,133.34,5562.0,106.9294,107.0416,106.9133,106.9294,5562.0
2021-08-09 15:05:00,133.31,133.32,133.14,133.18,5275.0,106.9053,106.9133,106.769,106.8011,5275.0
2021-08-09 15:10:00,133.17,133.2,133.06,133.14,9251.0,106.793,106.8171,106.7048,106.769,9251.0
2021-08-09 15:15:00,133.15,133.29,133.15,133.28,11650.0,106.777,106.8893,106.777,106.8812,11650.0
2021-08-09 15:20:00,133.28,133.29,133.06,133.06,5472.0,106.8812,106.8893,106.7048,106.7048,5472.0
2021-08-09 15:25:00,133.06,133.09,132.98,133.07,10184.0,106.7048,106.7289,106.6407,106.7128,10184.0
2021-08-09 15:30:00,133.08,133.34,133.08,133.26,13292.0,106.7209,106.9294,106.7209,106.8652,13292.0
2021-08-09 15:35:00,133.26,133.36,133.26,133.36,11144.0,106.8652,106.9454,106.8652,106.9454,11144.0
2021-08-09 15:40:00,133.32,133.39,133.21,133.23,13723.0,106.9133,106.9695,106.8251,106.8412,13723.0
2021-08-09 15:45:00,133.24,133.32,133.14,133.15,19347.0,106.8492,106.9133,106.769,106.777,19347.0
2021-08-09 15:50:00,133.14,133.17,132.97,132.97,31639.0,106.769,106.793,106.6326,106.6326,31639.0
2021-08-09 15:55:00,132.98,133.04,132.8,132.84,90150.0,106.6407,106.6888,106.4963,106.5284,90150.0
2021-08-10 09:30:00,132.69,132.82,131.89,132.43,27574.0,106.4081,106.5124,105.7666,106.1996,27574.0
2021-08-10 09:35:00,132.29,132.55,132.0,132.52,9115.0,106.0873,106.2958,105.8548,106.2718,9115.0
2021-08-10 09:40:00,132.53,132.59,131.51,131.63,13386.0,106.2798,106.3279,105.4618,105.5581,13386.0
2021-08-10 09:45:00,131.6,131.92,131.27,131.87,13440.0,105.534,105.7906,105.2694,105.7505,13440.0
2021-08-10 09:50:00,131.71,132.14,131.45,132.13,7288.0,105.6222,105.967,105.4137,105.959,7288.0
2021-08-10 09:55:00,132.18,132.5,131.63,131.77,9001.0,105.9991,106.2557,105.5581,105.6703,9001.0
2021-08-10 10:00:00,131.82,132.43,131.57,132.31,14142.0,105.7104,106.1996,105.5099,106.1034,14142.0
2021-08-10 10:05:00,132.36,132.53,132.02,132.41,12045.0,106.1435,106.2798,105.8708,106.1836,12045.0
2021-08-10 10:10:00,132.51,132.67,132.41,132.65,12211.0,106.2638,106.3921,106.1836,106.376,12211.0
2021-08-10 10:15:00,132.56,132.73,132.53,132.53,9544.0,106.3039,106.4402,106.2798,106.2798,9544.0
2021-08-10 10:20:00,132.6,132.6,132.08,132.08,26179.0,106.3359,106.3359,105.9189,105.9189,26179.0
2021-08-10 10:25:00,132.14,132.52,132.11,132.52,19935.0,105.967,106.2718,105.943,106.2718,19935.0
2021-08-10 10:30:00,132.62,132.8,132.53,132.77,14083.0,106.352,106.4963,106.2798,106.4723,14083.0
2021-08-10 10:35:00,132.81,133.0,132.69,132.74,22010.0,106.5043,106.6567,106.4081,106.4482,22010.0
2021-08-10 10:40:00,132.73,133.02,132.73,132.89,12156.0,106.4402,106.6727,106.4402,106.5685,12156.0
2021-08-10 10:45:00,133.01,133.05,132.54,132.72,32441.0,106.6647,106.6968,106.2878,106.4322,32441.0
2021-08-10 10:50:00,132.8,132.8,132.56,132.67,5329.0,106.4963,106.4963,106.3039,106.3921,5329.0
2021-08-10 10:55:00,132.69,133.16,132.69,133.06,34132.0,106.4081,106.785,106.4081,106.7048,34132.0
2021-08-10 11:00:00,133.07,133.09,132.87,132.89,27211.0,106.7128,106.7289,106.5525,106.5685,27211.0
2021-08-10 11:05:00,132.94,133.06,132.78,133.02,26061.0,106.6086,106.7048,106.4803,106.6727,26061.0
2021-08-10 11:10:00,132.94,133.17,132.87,133.17,17133.0,106.6086,106.793,106.5525,106.793,17133.0
2021-08-10 11:15:00,133.21,133.27,133.09,133.11,4425.0,106.8251,106.8732,106.7289,106.7449,4425.0
2021-08-10 11:20:00,133.15,133.3,133.12,133.18,32881.0,106.777,106.8973,106.7529,106.8011,32881.0
2021-08-10 11:25:00,133.22,133.29,133.05,133.21,15070.0,106.8331,106.8893,106.6968,106.8251,15070.0
2021-08-10 11:30:00,133.16,133.33,133.07,133.19,13106.0,106.785,106.9213,106.7128,106.8091,13106.0
2021-08-10 11:35:00,133.16,133.38,133.16,133.19,3936.0,106.785,106.9614,106.785,106.8091,3936.0
2021-08-10 11:40:00,133.14,133.35,133.12,133.19,17281.0,106.769,106.9374,106.7529,106.8091,17281.0
2021-08-10 11:45:00,133.24,133.24,132.89,133.04,7032.0,106.8492,106.8492,106.5685,106.6888,7032.0
2021-08-10 11:50:00,133.04,133.39,132.97,133.38,16951.0,106.6888,106.9695,106.6326,106.9614,16951.0
2021-08-10 11:55:00,133.4,133.48,133.21,133.26,4373.0,106.9775,107.0416,106.8251,106.8652,4373.0
2021-08-10 12:00:00,133.33,133.33,132.66,132.66,4307.0,106.9213,106.9213,106.3841,106.3841,4307.0
2021-08-10 12:05:00,132.7,132.75,132.61,132.63,5729.0,106.4161,106.4562,106.344,106.36,5729.0
2021-08-10 12:10:00,132.64,132.8,132.6,132.74,16117.0,106.368,106.4963,106.3359,106.4482,16117.0
2021-08-10 12:15:00,132.75,132.78,132.5,132.54,7870.0,106.4562,106.4803,106.2557,106.2878,7870.0
2021-08-10 12:20:00,132.55,132.8,132.53,132.78,12548.0,106.2958,106.4963,106.2798,106.4803,12548.0
2021-08-10 12:25:00,132.82,132.97,132.82,132.94,12131.0,106.5124,106.6326,106.5124,106.6086,12131.0
2021-08-10 12:30:00,132.91,132.95,132.68,132.91,9314.0,106.5845,106.6166,106.4001,106.5845,9314.0
2021-08-10 12:35:00,132.93,133.07,132.9,132.93,4316.0,106.6006,106.7128,106.5765,106.6006,4316.0
2021-08-10 12:40:00,132.93,132.98,132.84,132.87,6037.0,106.6006,106.6407,106.5284,106.5525,6037.0
2021-08-10 12:45:00,132.83,132.89,132.74,132.84,11325.0,106.5204,106.5685,106.4482,106.5284,11325.0
2021-08-10 12:50:00,132.78,132.87,132.75,132.85,2680.0,106.4803,106.5525,106.4562,106.5364,2680.0
2021-08-10 12:55:00,132.85,132.92,132.77,132.91,7365.0,106.5364,106.5926,106.4723,106.5845,7365.0
2021-08-10 13:00:00,132.93,132.94,132.78,132.9,4178.0,106.6006,106.6086,106.4803,106.5765,4178.0
2021-08-10 13:05:00,132.84,133.08,132.84,133.03,5835.0,106.5284,106.7209,106.5284,106.6808,5835.0
2021-08-10 13:10:00,133.01,133.17,133.0,133.08,3549.0,106.6647,106.793,106.6567,106.7209,3549.0
2021-08-10 13:15:00,133.11,133.22,133.1,133.17,3021.0,106.7449,106.8331,106.7369,106.793,3021.0
2021-08-10 13:20:00,133.25,133.4,133.17,133.4,8474.0,106.8572,106.9775,106.793,106.9775,8474.0
2021-08-10 13:25:00,133.34,133.41,133.31,133.38,6391.0,106.9294,106.9855,106.9053,106.9614,6391.0
2021-08-10 13:30:00,133.42,133.53,133.41,133.53,4611.0,106.9935,107.0817,106.9855,107.0817,4611.0
2021-08-10 13:35:00,133.53,133.54,133.3,133.41,5819.0,107.0817,107.0897,106.8973,106.9855,5819.0
2021-08-10 13:40:00,133.38,133.42,133.3,133.36,4042.0,106.9614,106.9935,106.8973,106.9454,4042.0
2021-08-10 13:45:00,133.31,133.33,132.87,132.92,13724.0,106.9053,106.9213,106.5525,106.5926,13724.0
2021-08-10 13:50:00,132.9,133.08,132.83,133.04,6203.0,106.5765,106.7209,106.5204,106.6888,6203.0
2021-08-10 13:55:00,133.04,133.08,132.95,132.99,3861.0,106.6888,106.7209,106.6166,106.6487,3861.0
2021-08-10 14:00:00,132.93,133.13,132.93,133.07,9657.0,106.6006,106.761,106.6006,106.7128,9657.0
2021-08-10 14:05:00,133.08,133.09,132.97,133.0,7926.0,106.7209,106.7289,106.6326,106.6567,7926.0
2021-08-10 14:10:00,133.0,133.12,132.9,133.0,6400.0,106.6567,106.7529,106.5765,106.6567,6400.0
2021-08-10 14:15:00,133.0,133.03,132.84,132.97,8753.0,106.6567,106.6808,106.5284,106.6326,8753.0
2021-08-10 14:20:00,132.97,133.1,132.97,133.06,10192.0,106.6326,106.7369,106.6326,106.7048,10192.0
2021-08-10 14:25:00,133.11,133.14,132.95,133.06,8270.0,106.7449,106.769,106.6166,106.7048,8270.0
2021-08-10 14:30:00,133.1,133.16,133.06,133.1,6083.0,106.7369,106.785,106.7048,106.7369,6083.0
2021-08-10 14:35:00,133.09,133.09,132.87,132.95,6360.0,106.7289,106.7289,106.5525,106.6166,6360.0
2021-08-10 14:40:00,132.93,133.08,132.91,132.97,8327.0,106.6006,106.7209,106.5845,106.6326,8327.0
2021-08-10 14:45:00,132.96,133.04,132.81,132.9,11001.0,106.6246,106.6888,106.5043,106.5765,11001.0
2021-08-10 14:50:00,132.92,132.98,132.85,132.96,8420.0,106.5926,106.6407,106.5364,106.6246,8420.0
2021-08-10 14:55:00,132.92,132.94,132.76,132.76,10038.0,106.5926,106.6086,106.4642,106.4642,10038.0
2021-08-10 15:00:00,132.76,132.76,132.57,132.61,7857.0,106.4642,106.4642,106.3119,106.344,7857.0
2021-08-10 15:05:00,132.61,132.84,132.61,132.83,9684.0,106.344,106.5284,106.344,106.5204,9684.0
2021-08-10 15:10:00,132.82,132.84,132.57,132.59,5431.0,106.5124,106.5284,106.3119,106.3279,5431.0
2021-08-10 15:15:00,132.58,132.79,132.54,132.76,11481.0,106.3199,106.4883,106.2878,106.4642,11481.0
2021-08-10 15:20:00,132.77,132.83,132.66,132.66,8033.0,106.4723,106.5204,106.3841,106.3841,8033.0
2021-08-10 15:25:00,132.66,132.66,132.52,132.54,8059.0,106.3841,106.3841,106.2718,106.2878,8059.0
2021-08-10 15:30:00,132.54,132.57,132.38,132.52,21829.0,106.2878,106.3119,106.1595,106.2718,21829.0
2021-08-10 15:35:00,132.49,132.51,132.22,132.3,18000.0,106.2477,106.2638,106.0312,106.0954,18000.0
2021-08-10 15:40:00,132.32,132.45,132.23,132.38,13080.0,106.1114,106.2156,106.0392,106.1595,13080.0
2021-08-10 15:45:00,132.39,132.39,132.11,132.18,27690.0,106.1675,106.1675,105.943,105.9991,27690.0
2021-08-10 15:50:00,132.19,132.32,132.07,132.15,31748.0,106.0071,106.1114,105.9109,105.9751,31748.0
2021-08-10 15:55:00,132.14,132.23,131.98,132.11,99261.0,105.967,106.0392,105.8387,105.943,99261.0
2021-08-11 09:30:00,132.95,132.95,131.43,131.5,21922.0,106.6166,106.6166,105.3977,105.4538,21922.0
2021-08-11 09:35:00,131.51,132.0,131.17,131.91,17231.0,105.4618,105.8548,105.1892,105.7826,17231.0
2021-08-11 09:40:00,132.04,132.6,131.64,132.59,5490.0,105.8869,106.3359,105.5661,106.3279,5490.0
2021-08-11 09:45:00,132.53,133.33,132.42,133.25,20196.0,106.2798,106.9213,106.1916,106.8572,20196.0
2021-08-11 09:50:00,133.3,133.35,132.88,133.14,10261.0,106.8973,106.9374,106.5605,106.769,10261.0
2021-08-11 09:55:00,133.02,133.3,132.73,133.29,8823.0,106.6727,106.8973,106.4402,106.8893,8823.0
2021-08-11 10:00:00,133.34,133.43,132.89,132.9,14394.0,106.9294,107.0015,106.5685,106.5765,14394.0
2021-08-11 10:05:00,132.94,133.24,132.9,132.9,6832.0,106.6086,106.8492,106.5765,106.5765,6832.0
2021-08-11 10:10:00,132.92,133.4,132.91,133.29,7520.0,106.5926,106.9775,106.5845,106.8893,7520.0
2021-08-11 10:15:00,133.23,133.69,133.02,133.68,16552.0,106.8412,107.21,106.6727,107.202,16552.0
2021-08-11 10:20:00,133.58,133.85,133.55,133.66,20754.0,107.1218,107.3383,107.0978,107.186,20754.0
2021-08-11 10:25:00,133.68,133.81,133.57,133.74,12131.0,107.202,107.3063,107.1138,107.2501,12131.0
2021-08-11 10:30:00,133.66,133.67,133.33,133.42,15019.0,107.186,107.194,106.9213,106.9935,15019.0
2021-08-11 10:35:00,133.45,133.6,133.29,133.49,10631.0,107.0176,107.1379,106.8893,107.0497,10631.0
2021-08-11 10:40:00,133.5,133.85,133.5,133.7,20092.0,107.0577,107.3383,107.0577,107.2181,20092.0
2021-08-11 10:45:00,133.77,133.79,133.48,133.69,8857.0,107.2742,107.2902,107.0416,107.21,8857.0
2021-08-11 10:50:00,133.69,133.73,133.5,133.6,7899.0,107.21,107.2421,107.0577,107.1379,7899.0
2021-08-11 10:55:00,133.59,133.6,133.32,133.43,8295.0,107.1298,107.1379,106.9133,107.0015,8295.0
2021-08-11 11:00:00,133.54,133.61,133.36,133.37,6580.0,107.0897,107.1459,106.9454,106.9534,6580.0
2021-08-11 11:05:00,133.43,133.48,132.98,133.01,11303.0,107.0015,107.0416,106.6407,106.6647,11303.0
2021-08-11 11:10:00,133.03,133.1,132.85,133.05,14501.0,106.6808,106.7369,106.5364,106.6968,14501.0
2021-08-11 11:15:00,132.96,133.12,132.79,133.06,9823.0,106.6246,106.7529,106.4883,106.7048,9823.0
2021-08-11 11:20:00,133.04,133.13,132.97,133.09,5975.0,106.6888,106.761,106.6326,106.7289,5975.0
2021-08-11 11:25:00,133.05,133.06,132.63,132.64,6021.0,106.6968,106.7048,106.36,106.368,6021.0
2021-08-11 11:30:00,132.66,132.93,132.54,132.88,10490.0,106.3841,106.6006,106.2878,106.5605,10490.0
2021-08-11 11:35:00,132.88,132.93,132.74,132.87,7748.0,106.5605,106.6006,106.4482,106.5525,7748.0
2021-08-11 11:40:00,132.94,133.01,132.86,132.86,5782.0,106.6086,106.6647,106.5444,106.5444,5782.0
2021-08-11 11:45:00,132.86,132.89,132.79,132.82,6670.0,106.5444,106.5685,106.4883,106.5124,6670.0
2021-08-11 11:50:00,132.78,132.91,132.73,132.73,3293.0,106.4803,106.5845,106.4402,106.4402,3293.0
2021-08-11 11:55:00,132.76,133.03,132.75,132.9,5791.0,106.4642,106.6808,106.4562,106.5765,5791.0
2021-08-11 12:00:00,132.93,133.09,132.91,133.06,4897.0,106.6006,106.7289,106.5845,106.7048,4897.0
2021-08-11 12:05:00,133.08,133.1,132.99,132.99,4773.0,106.7209,106.7369,106.6487,106.6487,4773.0
2021-08-11 12:10:00,132.99,133.09,132.98,133.05,5193.0,106.6487,106.7289,106.6407,106.6968,5193.0
2021-08-11 12:15:00,133.11,133.15,133.05,133.05,3831.0,106.7449,106.777,106.6968,106.6968,3831.0
2021-08-11 12:20:00,133.08,133.15,132.88,133.12,4910.0,106.7209,106.777,106.5605,106.7529,4910.0
2021-08-11 12:25:00,133.09,133.31,133.08,133.25,10465.0,106.7289,106.9053,106.7209,106.8572,10465.0
2021-08-11 12:30:00,133.27,133.34,133.19,133.24,4115.0,106.8732,106.9294,106.8091,106.8492,4115.0
2021-08-11 12:35:00,133.24,133.29,133.13,133.27,5500.0,106.8492,106.8893,106.761,106.8732,5500.0
2021-08-11 12:40:00,133.26,133.38,133.21,133.28,12635.0,106.8652,106.9614,106.8251,106.8812,12635.0
2021-08-11 12:45:00,133.28,133.35,133.17,133.2,4233.0,106.8812,106.9374,106.793,106.8171,4233.0
2021-08-11 12:50:00,133.23,133.35,133.15,133.3,6287.0,106.8412,106.9374,106.777,106.8973,6287.0
2021-08-11 12:55:00,133.34,133.45,133.34,133.35,7068.0,106.9294,107.0176,106.9294,106.9374,7068.0
2021-08-11 13:00:00,133.37,133.4,133.04,133.15,27960.0,106.9534,106.9775,106.6888,106.777,27960.0
2021-08-11 13:05:00,133.23,133.34,133.21,133.31,3892.0,106.8412,106.9294,106.8251,106.9053,3892.0
2021-08-11 13:10:00,133.32,133.32,133.19,133.22,6088.0,106.9133,106.9133,106.8091,106.8331,6088.0
2021-08-11 13:15:00,133.22,133.32,133.21,133.29,6344.0,106.8331,106.9133,106.8251,106.8893,6344.0
2021-08-11 13:20:00,133.3,133.3,133.1,133.25,6691.0,106.8973,106.8973,106.7369,106.8572,6691.0
2021-08-11 13:25:00,133.28,133.35,133.26,133.33,2206.0,106.8812,106.9374,106.8652,106.9213,2206.0
2021-08-11 13:30:00,133.3,133.45,133.3,133.35,3329.0,106.8973,107.0176,106.8973,106.9374,3329.0
2021-08-11 13:35:00,133.33,133.5,133.3,133.44,6187.0,106.9213,107.0577,106.8973,107.0096,6187.0
2021-08-11 13:40:00,133.54,133.67,133.5,133.64,4607.0,107.0897,107.194,107.0577,107.1699,4607.0
2021-08-11 13:45:00,133.61,133.73,133.6,133.67,5808.0,107.1459,107.2421,107.1379,107.194,5808.0
2021-08-11 13:50:00,133.74,133.74,133.47,133.51,4293.0,107.2501,107.2501,107.0336,107.0657,4293.0
2021-08-11 13:55:00,133.52,133.56,133.25,133.28,12569.0,107.0737,107.1058,106.8572,106.8812,12569.0
2021-08-11 14:00:00,133.21,133.37,133.21,133.36,13557.0,106.8251,106.9534,106.8251,106.9454,13557.0
2021-08-11 14:05:00,133.33,133.54,133.33,133.47,5229.0,106.9213,107.0897,106.9213,107.0336,5229.0
2021-08-11 14:10:00,133.5,133.54,133.43,133.53,5248.0,107.0577,107.0897,107.0015,107.0817,5248.0
2021-08-11 14:15:00,133.53,133.56,133.47,133.53,4113.0,107.0817,107.1058,107.0336,107.0817,4113.0
2021-08-11 14:20:00,133.51,133.55,133.41,133.49,6287.0,107.0657,107.0978,106.9855,107.0497,6287.0
2021-08-11 14:25:00,133.46,133.51,133.35,133.35,5077.0,107.0256,107.0657,106.9374,106.9374,5077.0
2021-08-11 14:30:00,133.38,133.52,133.37,133.48,5201.0,106.9614,107.0737,106.9534,107.0416,5201.0
2021-08-11 14:35:00,133.4,133.49,133.4,133.49,3728.0,106.9775,107.0497,106.9775,107.0497,3728.0
2021-08-11 14:40:00,133.51,133.64,133.45,133.52,6504.0,107.0657,107.1699,107.0176,107.0737,6504.0
2021-08-11 14:45:00,133.46,133.54,133.44,133.53,2932.0,107.0256,107.0897,107.0096,107.0817,2932.0
2021-08-11 14:50:00,133.54,133.63,133.48,133.63,2230.0,107.0897,107.1619,107.0416,107.1619,2230.0
2021-08-11 14:55:00,133.6,133.67,133.59,133.64,5982.0,107.1379,107.194,107.1298,107.1699,5982.0
2021-08-11 15:00:00,133.64,133.73,133.59,133.72,7308.0,107.1699,107.2421,107.1298,107.2341,7308.0
2021-08-11 15:05:00,133.73,133.78,133.66,133.66,10561.0,107.2421,107.2822,107.186,107.186,10561.0
2021-08-11 15:10:00,133.68,133.99,133.66,133.99,12100.0,107.202,107.4506,107.186,107.4506,12100.0
2021-08-11 15:15:00,134.0,134.07,133.72,133.75,12427.0,107.4586,107.5148,107.2341,107.2582,12427.0
2021-08-11 15:20:00,133.79,133.87,133.57,133.61,13575.0,107.2902,107.3544,107.1138,107.1459,13575.0
2021-08-11 15:25:00,133.62,133.74,133.57,133.64,13881.0,107.1539,107.2501,107.1138,107.1699,13881.0
2021-08-11 15:30:00,133.64,133.65,133.28,133.29,11587.0,107.1699,107.178,106.8812,106.8893,11587.0
2021-08-11 15:35:00,133.31,133.46,133.2,133.44,14618.0,106.9053,107.0256,106.8171,107.0096,14618.0
2021-08-11 15:40:00,133.46,133.57,133.39,133.52,18732.0,107.0256,107.1138,106.9695,107.0737,18732.0
2021-08-11 15:45:00,133.51,133.58,133.48,133.5,15752.0,107.0657,107.1218,107.0416,107.0577,15752.0
2021-08-11 15:50:00,133.48,133.61,133.38,133.42,26715.0,107.0416,107.1459,106.9614,106.9935,26715.0
2021-08-11 15:55:00,133.42,133.54,133.36,133.49,47569.0,106.9935,107.0897,106.9454,107.0497,47569.0
2021-08-12 09:30:00,133.77,134.28,133.58,134.11,27654.0,107.2742,107.6832,107.1218,107.5468,27654.0
2021-08-12 09:35:00,134.11,134.14,133.34,133.44,20778.0,107.5468,107.5709,106.9294,107.0096,20778.0
2021-08-12 09:40:00,133.46,134.01,133.46,133.71,8217.0,107.0256,107.4667,107.0256,107.2261,8217.0
2021-08-12 09:45:00,133.57,133.62,132.88,132.89,12850.0,107.1138,107.1539,106.5605,106.5685,12850.0
2021-08-12 09:50:00,132.91,132.93,132.63,132.76,10200.0,106.5845,106.6006,106.36,106.4642,10200.0
2021-08-12 09:55:00,132.76,133.17,132.57,133.17,10977.0,106.4642,106.793,106.3119,106.793,10977.0
2021-08-12 10:00:00,133.19,133.21,132.86,133.2,6570.0,106.8091,106.8251,106.5444,106.8171,6570.0
2021-08-12 10:05:00,133.14,133.14,132.7,132.73,9327.0,106.769,106.769,106.4161,106.4402,9327.0
2021-08-12 10:10:00,132.69,132.73,132.42,132.59,11948.0,106.4081,106.4402,106.1916,106.3279,11948.0
2021-08-12 10:15:00,132.59,132.81,132.32,132.32,18908.0,106.3279,106.5043,106.1114,106.1114,18908.0
2021-08-12 10:20:00,132.31,132.82,132.25,132.82,9559.0,106.1034,106.5124,106.0553,106.5124,9559.0
2021-08-12 10:25:00,132.85,132.98,132.67,132.82,13965.0,106.5364,106.6407,106.3921,106.5124,13965.0
2021-08-12 10:30:00,132.82,133.09,132.73,132.97,19490.0,106.5124,106.7289,106.4402,106.6326,19490.0
2021-08-12 10:35:00,132.95,132.96,132.63,132.88,16362.0,106.6166,106.6246,106.36,106.5605,16362.0
2021-08-12 10:40:00,132.87,132.89,132.62,132.81,9337.0,106.5525,106.5685,106.352,106.5043,9337.0
2021-08-12 10:45:00,132.79,133.16,132.73,133.06,9888.0,106.4883,106.785,106.4402,106.7048,9888.0
2021-08-12 10:50:00,133.1,133.1,132.7,132.74,10915.0,106.7369,106.7369,106.4161,106.4482,10915.0
2021-08-12 10:55:00,132.73,132.96,132.65,132.9,8992.0,106.4402,106.6246,106.376,106.5765,8992.0
2021-08-12 11:00:00,132.9,132.92,132.7,132.81,9329.0,106.5765,106.5926,106.4161,106.5043,9329.0
2021-08-12 11:05:00,132.92,132.92,132.58,132.74,11725.0,106.5926,106.5926,106.3199,106.4482,11725.0
2021-08-12 11:10:00,132.78,132.89,132.69,132.86,11458.0,106.4803,106.5685,106.4081,106.5444,11458.0
2021-08-12 11:15:00,132.88,132.88,132.7,132.83,8284.0,106.5605,106.5605,106.4161,106.5204,8284.0
2021-08-12 11:20:00,132.79,132.95,132.72,132.94,5377.0,106.4883,106.6166,106.4322,106.6086,5377.0
2021-08-12 11:25:00,133.01,133.29,133.0,133.29,9800.0,106.6647,106.8893,106.6567,106.8893,9800.0
2021-08-12 11:30:00,133.21,133.29,133.02,133.14,12996.0,106.8251,106.8893,106.6727,106.769,12996.0
2021-08-12 11:35:00,133.13,133.31,133.13,133.22,9510.0,106.761,106.9053,106.761,106.8331,9510.0
2021-08-12 11:40:00,133.26,133.37,133.15,133.22,15995.0,106.8652,106.9534,106.777,106.8331,15995.0
2021-08-12 11:45:00,133.21,133.25,133.08,133.25,11996.0,106.8251,106.8572,106.7209,106.8572,11996.0
2021-08-12 11:50:00,133.25,133.25,132.96,132.99,7384.0,106.8572,106.8572,106.6246,106.6487,7384.0
2021-08-12 11:55:00,132.99,133.27,132.99,133.27,37096.0,106.6487,106.8732,106.6487,106.8732,37096.0
2021-08-12 12:00:00,133.28,133.43,133.26,133.43,8776.0,106.8812,107.0015,106.8652,107.0015,8776.0
2021-08-12 12:05:00,133.46,133.48,133.36,133.46,10511.0,107.0256,107.0416,106.9454,107.0256,10511.0
2021-08-12 12:10:00,133.45,133.5,133.38,133.44,15052.0,107.0176,107.0577,106.9614,107.0096,15052.0
2021-08-12 12:15:00,133.44,133.47,133.3,133.31,20030.0,107.0096,107.0336,106.8973,106.9053,20030.0
2021-08-12 12:20:00,133.33,133.46,133.31,133.44,10406.0,106.9213,107.0256,106.9053,107.0096,10406.0
2021-08-12 12:25:00,133.44,133.5,133.42,133.47,3766.0,107.0096,107.0577,106.9935,107.0336,3766.0
2021-08-12 12:30:00,133.46,133.55,133.4,133.44,10845.0,107.0256,107.0978,106.9775,107.0096,10845.0
2021-08-12 12:35:00,133.41,133.43,133.37,133.42,5010.0,106.9855,107.0015,106.9534,106.9935,5010.0
2021-08-12 12:40:00,133.41,133.42,133.3,133.31,7364.0,106.9855,106.9935,106.8973,106.9053,7364.0
2021-08-12 12:45:00,133.28,133.36,133.2,133.21,5658.0,106.8812,106.9454,106.8171,106.8251,5658.0
2021-08-12 12:50:00,133.21,133.21,133.09,133.09,2989.0,106.8251,106.8251,106.7289,106.7289,2989.0
2021-08-12 12:55:00,133.08,133.29,133.04,133.28,4569.0,106.7209,106.8893,106.6888,106.8812,4569.0
2021-08-12 13:00:00,133.3,133.33,133.14,133.28,3875.0,106.8973,106.9213,106.769,106.8812,3875.0
2021-08-12 13:05:00,133.28,133.32,133.18,133.19,4244.0,106.8812,106.9133,106.8011,106.8091,4244.0
2021-08-12 13:10:00,133.2,133.2,132.94,132.97,5280.0,106.8171,106.8171,106.6086,106.6326,5280.0
2021-08-12 13:15:00,132.98,133.09,132.95,133.08,3589.0,106.6407,106.7289,106.6166,106.7209,3589.0
2021-08-12 13:20:00,133.09,133.34,133.0,133.18,13909.0,106.7289,106.9294,106.6567,106.8011,13909.0
2021-08-12 13:25:00,133.19,133.19,133.01,133.03,3755.0,106.8091,106.8091,106.6647,106.6808,3755.0
2021-08-12 13:30:00,133.01,133.01,132.86,132.94,7304.0,106.6647,106.6647,106.5444,106.6086,7304.0
2021-08-12 13:35:00,132.96,132.97,132.85,132.94,5455.0,106.6246,106.6326,106.5364,106.6086,5455.0
2021-08-12 13:40:00,132.9,132.95,132.88,132.94,5145.0,106.5765,106.6166,106.5605,106.6086,5145.0
2021-08-12 13:45:00,132.92,132.97,132.72,132.81,22606.0,106.5926,106.6326,106.4322,106.5043,22606.0
2021-08-12 13:50:00,132.82,132.88,132.79,132.85,4627.0,106.5124,106.5605,106.4883,106.5364,4627.0
2021-08-12 13:55:00,132.83,132.86,132.8,132.8,3005.0,106.5204,106.5444,106.4963,106.4963,3005.0
2021-08-12 14:00:00,132.81,132.95,132.75,132.95,5079.0,106.5043,106.6166,106.4562,106.6166,5079.0
2021-08-12 14:05:00,133.01,133.15,133.0,133.15,4995.0,106.6647,106.777,106.6567,106.777,4995.0
2021-08-12 14:10:00,133.15,133.2,133.12,133.16,7007.0,106.777,106.8171,106.7529,106.785,7007.0
2021-08-12 14:15:00,133.13,133.15,132.98,133.03,4928.0,106.761,106.777,106.6407,106.6808,4928.0
2021-08-12 14:20:00,133.0,133.16,133.0,133.16,4907.0,106.6567,106.785,106.6567,106.785,4907.0
2021-08-12 14:25:00,133.16,133.17,132.99,133.06,3839.0,106.785,106.793,106.6487,106.7048,3839.0
2021-08-12 14:30:00,133.06,133.15,133.02,133.13,3951.0,106.7048,106.777,106.6727,106.761,3951.0
2021-08-12 14:35:00,133.15,133.24,133.09,133.24,4246.0,106.777,106.8492,106.7289,106.8492,4246.0
2021-08-12 14:40:00,133.25,133.27,133.1,133.14,7316.0,106.8572,106.8732,106.7369,106.769,7316.0
2021-08-12 14:45:00,133.16,133.36,133.12,133.34,6554.0,106.785,106.9454,106.7529,106.9294,6554.0
2021-08-12 14:50:00,133.36,133.37,133.19,133.32,4815.0,106.9454,106.9534,106.8091,106.9133,4815.0
2021-08-12 14:55:00,133.34,133.35,133.23,133.27,6836.0,106.9294,106.9374,106.8412,106.8732,6836.0
2021-08-12 15:00:00,133.25,133.31,133.23,133.28,4739.0,106.8572,106.9053,106.8412,106.8812,4739.0
2021-08-12 15:05:00,133.25,133.34,133.25,133.3,5281.0,106.8572,106.9294,106.8572,106.8973,5281.0
2021-08-12 15:10:00,133.29,133.5,133.24,133.5,6425.0,106.8893,107.0577,106.8492,107.0577,6425.0
2021-08-12 15:15:00,133.5,133.55,133.41,133.49,6885.0,107.0577,107.0978,106.9855,107.0497,6885.0
2021-08-12 15:20:00,133.51,133.62,133.48,133.5,15209.0,107.0657,107.1539,107.0416,107.0577,15209.0
2021-08-12 15:25:00,133.5,133.51,133.42,133.45,7707.0,107.0577,107.0657,106.9935,107.0176,7707.0
2021-08-12 15:30:00,133.48,133.75,133.48,133.75,17590.0,107.0416,107.2582,107.0416,107.2582,17590.0
2021-08-12 15:35:00,133.79,133.84,133.65,133.72,20964.0,107.2902,107.3303,107.178,107.2341,20964.0
2021-08-12 15:40:00,133.71,133.77,133.68,133.74,29529.0,107.2261,107.2742,107.202,107.2501,29529.0
2021-08-12 15:45:00,133.73,133.94,133.73,133.78,28536.0,107.2421,107.4105,107.2421,107.2822,28536.0
2021-08-12 15:50:00,133.8,134.03,133.76,134.02,31483.0,107.2983,107.4827,107.2662,107.4747,31483.0
2021-08-12 15:55:00,134.01,134.05,133.73,133.85,76601.0,107.4667,107.4987,107.2421,107.3383,76601.0
2021-08-13 09:30:00,134.37,134.43,133.58,133.86,42699.0,107.7554,107.8035,107.1218,107.3464,42699.0
2021-08-13 09:35:00,133.83,134.17,133.22,133.37,14454.0,107.3223,107.595,106.8331,106.9534,14454.0
2021-08-13 09:40:00,133.55,133.77,133.44,133.77,3018.0,107.0978,107.2742,107.0096,107.2742,3018.0
2021-08-13 09:45:00,133.79,133.95,133.31,133.82,9332.0,107.2902,107.4185,106.9053,107.3143,9332.0
2021-08-13 09:50:00,133.88,133.89,133.31,133.51,9378.0,107.3624,107.3704,106.9053,107.0657,9378.0
2021-08-13 09:55:00,133.53,133.89,133.52,133.77,7549.0,107.0817,107.3704,107.0737,107.2742,7549.0
2021-08-13 10:00:00,133.8,133.85,133.2,133.24,16046.0,107.2983,107.3383,106.8171,106.8492,16046.0
2021-08-13 10:05:00,133.3,133.44,133.18,133.36,10552.0,106.8973,107.0096,106.8011,106.9454,10552.0
2021-08-13 10:10:00,133.41,133.63,133.41,133.61,16747.0,106.9855,107.1619,106.9855,107.1459,16747.0
2021-08-13 10:15:00,133.56,133.75,133.45,133.58,11086.0,107.1058,107.2582,107.0176,107.1218,11086.0
2021-08-13 10:20:00,133.66,133.95,133.63,133.81,16782.0,107.186,107.4185,107.1619,107.3063,16782.0
2021-08-13 10:25:00,133.74,134.06,133.59,134.02,11837.0,107.2501,107.5068,107.1298,107.4747,11837.0
2021-08-13 10:30:00,134.08,134.22,133.96,134.19,5667.0,107.5228,107.6351,107.4266,107.611,5667.0
2021-08-13 10:35:00,134.16,134.32,134.09,134.09,9202.0,107.5869,107.7153,107.5308,107.5308,9202.0
2021-08-13 10:40:00,134.06,134.13,133.92,133.93,12839.0,107.5068,107.5629,107.3945,107.4025,12839.0
2021-08-13 10:45:00,133.96,134.2,133.94,134.15,6776.0,107.4266,107.619,107.4105,107.5789,6776.0
2021-08-13 10:50:00,134.19,134.24,134.07,134.21,3885.0,107.611,107.6511,107.5148,107.627,3885.0
2021-08-13 10:55:00,134.18,134.2,134.06,134.15,8189.0,107.603,107.619,107.5068,107.5789,8189.0
2021-08-13 11:00:00,134.16,134.21,134.09,134.15,5905.0,107.5869,107.627,107.5308,107.5789,5905.0
2021-08-13 11:05:00,134.1,134.18,134.06,134.11,5192.0,107.5388,107.603,107.5068,107.5468,5192.0
2021-08-13 11:10:00,134.12,134.26,134.07,134.17,6269.0,107.5549,107.6671,107.5148,107.595,6269.0
2021-08-13 11:15:00,134.2,134.26,134.08,134.1,4110.0,107.619,107.6671,107.5228,107.5388,4110.0
2021-08-13 11:20:00,134.1,134.13,133.89,133.98,7189.0,107.5388,107.5629,107.3704,107.4426,7189.0
2021-08-13 11:25:00,133.96,134.1,133.89,133.91,7832.0,107.4266,107.5388,107.3704,107.3865,7832.0
2021-08-13 11:30:00,134.04,134.16,134.0,134.11,5344.0,107.4907,107.5869,107.4586,107.5468,5344.0
2021-08-13 11:35:00,134.17,134.18,134.12,134.16,2100.0,107.595,107.603,107.5549,107.5869,2100.0
2021-08-13 11:40:00,134.17,134.3,134.14,134.28,3632.0,107.595,107.6992,107.5709,107.6832,3632.0
2021-08-13 11:45:00,134.31,134.52,134.31,134.42,5458.0,107.7072,107.8756,107.7072,107.7954,5458.0
2021-08-13 11:50:00,134.46,134.46,134.3,134.36,5234.0,107.8275,107.8275,107.6992,107.7473,5234.0
2021-08-13 11:55:00,134.35,134.52,134.33,134.4,4478.0,107.7393,107.8756,107.7233,107.7794,4478.0
2021-08-13 12:00:00,134.49,134.67,134.43,134.59,11895.0,107.8516,107.9959,107.8035,107.9318,11895.0
2021-08-13 12:05:00,134.6,134.63,134.49,134.55,10119.0,107.9398,107.9639,107.8516,107.8997,10119.0
2021-08-13 12:10:00,134.56,134.62,134.44,134.59,9878.0,107.9077,107.9558,107.8115,107.9318,9878.0
2021-08-13 12:15:00,134.59,134.69,134.58,134.65,9865.0,107.9318,108.012,107.9238,107.9799,9865.0
2021-08-13 12:20:00,134.65,134.67,134.58,134.66,4845.0,107.9799,107.9959,107.9238,107.9879,4845.0
2021-08-13 12:25:00,134.64,134.69,134.63,134.68,3127.0,107.9719,108.012,107.9639,108.004,3127.0
2021-08-13 12:30:00,134.69,134.75,134.68,134.68,7387.0,108.012,108.0601,108.004,108.004,7387.0
2021-08-13 12:35:00,134.68,134.82,134.68,134.71,5361.0,108.004,108.1162,108.004,108.028,5361.0
2021-08-13 12:40:00,134.74,134.78,134.69,134.71,3449.0,108.0521,108.0841,108.012,108.028,3449.0
2021-08-13 12:45:00,134.72,134.84,134.7,134.79,5071.0,108.036,108.1323,108.02,108.0922,5071.0
2021-08-13 12:50:00,134.77,134.78,134.51,134.53,12459.0,108.0761,108.0841,107.8676,107.8837,12459.0
2021-08-13 12:55:00,134.55,134.59,134.46,134.5,10420.0,107.8997,107.9318,107.8275,107.8596,10420.0
2021-08-13 13:00:00,134.47,134.49,134.36,134.39,8260.0,107.8355,107.8516,107.7473,107.7714,8260.0
2021-08-13 13:05:00,134.35,134.35,134.13,134.19,6912.0,107.7393,107.7393,107.5629,107.611,6912.0
2021-08-13 13:10:00,134.18,134.26,134.07,134.12,6501.0,107.603,107.6671,107.5148,107.5549,6501.0
2021-08-13 13:15:00,134.14,134.28,134.14,134.21,8138.0,107.5709,107.6832,107.5709,107.627,8138.0
2021-08-13 13:20:00,134.21,134.25,134.15,134.19,2767.0,107.627,107.6591,107.5789,107.611,2767.0
2021-08-13 13:25:00,134.19,134.42,134.16,134.39,21750.0,107.611,107.7954,107.5869,107.7714,21750.0
2021-08-13 13:30:00,134.33,134.37,134.23,134.37,3648.0,107.7233,107.7554,107.6431,107.7554,3648.0
2021-08-13 13:35:00,134.32,134.33,134.22,134.22,5421.0,107.7153,107.7233,107.6351,107.6351,5421.0
2021-08-13 13:40:00,134.19,134.29,134.1,134.23,12041.0,107.611,107.6912,107.5388,107.6431,12041.0
2021-08-13 13:45:00,134.28,134.33,134.27,134.32,999.0,107.6832,107.7233,107.6752,107.7153,999.0
2021-08-13 13:50:00,134.3,134.3,133.94,134.0,53616.0,107.6992,107.6992,107.4105,107.4586,53616.0
2021-08-13 13:55:00,134.02,134.02,133.85,133.9,5095.0,107.4747,107.4747,107.3383,107.3784,5095.0
2021-08-13 14:00:00,133.92,134.05,133.91,134.0,8932.0,107.3945,107.4987,107.3865,107.4586,8932.0
2021-08-13 14:05:00,134.0,134.02,133.96,133.99,4336.0,107.4586,107.4747,107.4266,107.4506,4336.0
2021-08-13 14:10:00,133.97,133.97,133.86,133.95,5033.0,107.4346,107.4346,107.3464,107.4185,5033.0
2021-08-13 14:15:00,133.97,133.99,133.85,133.91,6078.0,107.4346,107.4506,107.3383,107.3865,6078.0
2021-08-13 14:20:00,133.92,133.93,133.72,133.72,10590.0,107.3945,107.4025,107.2341,107.2341,10590.0
2021-08-13 14:25:00,133.76,133.85,133.74,133.85,5394.0,107.2662,107.3383,107.2501,107.3383,5394.0
2021-08-13 14:30:00,133.85,133.94,133.85,133.86,13385.0,107.3383,107.4105,107.3383,107.3464,13385.0
2021-08-13 14:35:00,133.85,133.97,133.84,133.92,6055.0,107.3383,107.4346,107.3303,107.3945,6055.0
2021-08-13 14:40:00,133.9,133.91,133.69,133.77,6545.0,107.3784,107.3865,107.21,107.2742,6545.0
2021-08-13 14:45:00,133.76,133.85,133.74,133.83,3301.0,107.2662,107.3383,107.2501,107.3223,3301.0
2021-08-13 14:50:00,133.84,133.92,133.82,133.92,6544.0,107.3303,107.3945,107.3143,107.3945,6544.0
2021-08-13 14:55:00,133.91,133.97,133.88,133.91,5551.0,107.3865,107.4346,107.3624,107.3865,5551.0
2021-08-13 15:00:00,133.92,133.96,133.87,133.92,4943.0,107.3945,107.4266,107.3544,107.3945,4943.0
2021-08-13 15:05:00,133.91,133.98,133.9,133.93,7675.0,107.3865,107.4426,107.3784,107.4025,7675.0
2021-08-13 15:10:00,133.92,133.93,133.8,133.82,6827.0,107.3945,107.4025,107.2983,107.3143,6827.0
2021-08-13 15:15:00,133.87,133.87,133.5,133.62,35973.0,107.3544,107.3544,107.0577,107.1539,35973.0
2021-08-13 15:20:00,133.66,133.71,133.57,133.57,6892.0,107.186,107.2261,107.1138,107.1138,6892.0
2021-08-13 15:25:00,133.58,133.64,133.47,133.47,8680.0,107.1218,107.1699,107.0336,107.0336,8680.0
2021-08-13 15:30:00,133.49,133.67,133.44,133.64,21564.0,107.0497,107.194,107.0096,107.1699,21564.0
2021-08-13 15:35:00,133.64,133.85,133.63,133.75,11761.0,107.1699,107.3383,107.1619,107.2582,11761.0
2021-08-13 15:40:00,133.76,133.86,133.7,133.77,12206.0,107.2662,107.3464,107.2181,107.2742,12206.0
2021-08-13 15:45:00,133.78,133.83,133.73,133.77,13378.0,107.2822,107.3223,107.2421,107.2742,13378.0
2021-08-13 15:50:00,133.79,133.82,133.64,133.66,22380.0,107.2902,107.3143,107.1699,107.186,22380.0
2021-08-13 15:55:00,133.67,133.73,133.6,133.68,71182.0,107.194,107.2421,107.1379,107.202,71182.0
2021-08-16 09:30:00,132.8,133.05,131.85,132.16,45683.0,106.4963,106.6968,105.7345,105.9831,45683.0
2021-08-16 09:35:00,132.24,132.3,131.8,132.17,14492.0,106.0472,106.0954,105.6944,105.9911,14492.0
2021-08-16 09:40:00,132.16,132.59,132.06,132.13,13889.0,105.9831,106.3279,105.9029,105.959,13889.0
2021-08-16 09:45:00,132.16,132.16,131.57,131.89,27890.0,105.9831,105.9831,105.5099,105.7666,27890.0
2021-08-16 09:50:00,131.95,131.98,131.42,131.48,21478.0,105.8147,105.8387,105.3897,105.4378,21478.0
2021-08-16 09:55:00,131.56,131.56,130.93,131.08,23686.0,105.5019,105.5019,104.9967,105.117,23686.0
2021-08-16 10:00:00,131.08,131.9,131.05,131.85,21147.0,105.117,105.7746,105.0929,105.7345,21147.0
2021-08-16 10:05:00,131.85,133.02,131.85,133.02,78433.0,105.7345,106.6727,105.7345,106.6727,78433.0
2021-08-16 10:10:00,132.97,133.62,132.78,133.36,28023.0,106.6326,107.1539,106.4803,106.9454,28023.0
2021-08-16 10:15:00,133.37,133.67,133.26,133.36,14136.0,106.9534,107.194,106.8652,106.9454,14136.0
2021-08-16 10:20:00,133.37,133.37,132.58,132.59,12417.0,106.9534,106.9534,106.3199,106.3279,12417.0
2021-08-16 10:25:00,132.64,132.72,132.06,132.35,11419.0,106.368,106.4322,105.9029,106.1355,11419.0
2021-08-16 10:30:00,132.37,132.6,131.99,131.99,13296.0,106.1515,106.3359,105.8468,105.8468,13296.0
2021-08-16 10:35:00,132.08,132.6,132.01,132.43,22915.0,105.9189,106.3359,105.8628,106.1996,22915.0
2021-08-16 10:40:00,132.39,132.55,132.15,132.21,17608.0,106.1675,106.2958,105.9751,106.0232,17608.0
2021-08-16 10:45:00,132.02,132.26,131.91,131.91,11268.0,105.8708,106.0633,105.7826,105.7826,11268.0
2021-08-16 10:50:00,131.95,132.2,131.91,132.0,9786.0,105.8147,106.0152,105.7826,105.8548,9786.0
2021-08-16 10:55:00,132.02,132.04,131.53,131.63,18954.0,105.8708,105.8869,105.4779,105.5581,18954.0
2021-08-16 11:00:00,131.62,131.72,131.38,131.4,18042.0,105.55,105.6302,105.3576,105.3736,18042.0
2021-08-16 11:05:00,131.41,131.63,131.31,131.63,12272.0,105.3816,105.5581,105.3014,105.5581,12272.0
2021-08-16 11:10:00,131.63,131.75,131.39,131.45,12538.0,105.5581,105.6543,105.3656,105.4137,12538.0
2021-08-16 11:15:00,131.52,131.79,131.52,131.74,5400.0,105.4699,105.6864,105.4699,105.6463,5400.0
2021-08-16 11:20:00,131.69,131.87,131.68,131.84,6833.0,105.6062,105.7505,105.5982,105.7265,6833.0
2021-08-16 11:25:00,131.85,131.85,131.57,131.64,6655.0,105.7345,105.7345,105.5099,105.5661,6655.0
2021-08-16 11:30:00,131.72,132.14,131.65,132.14,4752.0,105.6302,105.967,105.5741,105.967,4752.0
2021-08-16 11:35:00,132.04,132.14,131.68,131.68,11046.0,105.8869,105.967,105.5982,105.5982,11046.0
2021-08-16 11:40:00,131.64,131.9,131.61,131.86,55629.0,105.5661,105.7746,105.542,105.7425,55629.0
2021-08-16 11:45:00,131.87,131.92,131.69,131.69,4007.0,105.7505,105.7906,105.6062,105.6062,4007.0
2021-08-16 11:50:00,131.63,131.75,131.55,131.65,4780.0,105.5581,105.6543,105.4939,105.5741,4780.0
2021-08-16 11:55:00,131.58,131.63,131.47,131.55,4329.0,105.518,105.5581,105.4298,105.4939,4329.0
2021-08-16 12:00:00,131.5,131.52,131.31,131.33,4362.0,105.4538,105.4699,105.3014,105.3175,4362.0
2021-08-16 12:05:00,131.35,131.39,131.28,131.33,4562.0,105.3335,105.3656,105.2774,105.3175,4562.0
2021-08-16 12:10:00,131.3,131.32,131.07,131.1,7777.0,105.2934,105.3095,105.109,105.133,7777.0
2021-08-16 12:15:00,131.1,131.1,130.83,130.9,10872.0,105.133,105.133,104.9165,104.9727,10872.0
2021-08-16 12:20:00,130.91,131.01,130.87,130.96,5460.0,104.9807,105.0609,104.9486,105.0208,5460.0
2021-08-16 12:25:00,130.93,130.95,130.66,130.76,11434.0,104.9967,105.0128,104.7802,104.8604,11434.0
2021-08-16 12:30:00,130.73,130.99,130.73,130.89,21759.0,104.8363,105.0448,104.8363,104.9646,21759.0
2021-08-16 12:35:00,130.95,131.02,130.91,130.96,5569.0,105.0128,105.0689,104.9807,105.0208,5569.0
2021-08-16 12:40:00,130.99,130.99,130.85,130.95,4622.0,105.0448,105.0448,104.9326,105.0128,4622.0
2021-08-16 12:45:00,130.94,130.94,130.83,130.87,5722.0,105.0047,105.0047,104.9165,104.9486,5722.0
2021-08-16 12:50:00,130.91,131.0,130.71,130.75,7523.0,104.9807,105.0528,104.8203,104.8524,7523.0
2021-08-16 12:55:00,130.76,130.76,130.59,130.7,10138.0,104.8604,104.8604,104.7241,104.8123,10138.0
2021-08-16 13:00:00,130.68,130.75,130.61,130.73,6615.0,104.7962,104.8524,104.7401,104.8363,6615.0
2021-08-16 13:05:00,130.74,130.84,130.71,130.84,5250.0,104.8443,104.9245,104.8203,104.9245,5250.0
2021-08-16 13:10:00,130.82,131.09,130.81,131.09,4078.0,104.9085,105.125,104.9005,105.125,4078.0
2021-08-16 13:15:00,131.04,131.08,130.88,130.88,7712.0,105.0849,105.117,104.9566,104.9566,7712.0
2021-08-16 13:20:00,130.87,130.92,130.82,130.84,3515.0,104.9486,104.9887,104.9085,104.9245,3515.0
2021-08-16 13:25:00,130.84,130.98,130.81,130.92,3523.0,104.9245,105.0368,104.9005,104.9887,3523.0
2021-08-16 13:30:00,130.89,130.92,130.82,130.88,4839.0,104.9646,104.9887,104.9085,104.9566,4839.0
2021-08-16 13:35:00,130.87,130.97,130.85,130.96,5480.0,104.9486,105.0288,104.9326,105.0208,5480.0
2021-08-16 13:40:00,131.0,131.2,131.0,131.15,9932.0,105.0528,105.2132,105.0528,105.1731,9932.0
2021-08-16 13:45:00,131.15,131.2,131.09,131.16,3687.0,105.1731,105.2132,105.125,105.1812,3687.0
2021-08-16 13:50:00,131.18,131.18,131.05,131.1,2591.0,105.1972,105.1972,105.0929,105.133,2591.0
2021-08-16 13:55:00,131.13,131.13,131.03,131.04,5511.0,105.1571,105.1571,105.0769,105.0849,5511.0
2021-08-16 14:00:00,131.11,131.25,131.09,131.25,3933.0,105.1411,105.2533,105.125,105.2533,3933.0
2021-08-16 14:05:00,131.26,131.33,131.2,131.27,9802.0,105.2613,105.3175,105.2132,105.2694,9802.0
2021-08-16 14:10:00,131.29,131.57,131.29,131.54,7493.0,105.2854,105.5099,105.2854,105.4859,7493.0
2021-08-16 14:15:00,131.55,131.55,131.44,131.44,2200.0,105.4939,105.4939,105.4057,105.4057,2200.0
2021-08-16 14:20:00,131.42,131.52,131.32,131.52,6873.0,105.3897,105.4699,105.3095,105.4699,6873.0
2021-08-16 14:25:00,131.5,131.56,131.41,131.52,5803.0,105.4538,105.5019,105.3816,105.4699,5803.0
2021-08-16 14:30:00,131.49,131.51,131.36,131.41,6710.0,105.4458,105.4618,105.3415,105.3816,6710.0
2021-08-16 14:35:00,131.41,131.41,131.19,131.33,5813.0,105.3816,105.3816,105.2052,105.3175,5813.0
2021-08-16 14:40:00,131.3,131.3,131.2,131.27,3374.0,105.2934,105.2934,105.2132,105.2694,3374.0
2021-08-16 14:45:00,131.27,131.42,131.26,131.36,6774.0,105.2694,105.3897,105.2613,105.3415,6774.0
2021-08-16 14:50:00,131.38,131.45,131.3,131.33,4913.0,105.3576,105.4137,105.2934,105.3175,4913.0
2021-08-16 14:55:00,131.27,131.34,131.22,131.22,3976.0,105.2694,105.3255,105.2293,105.2293,3976.0
2021-08-16 15:00:00,131.2,131.24,131.11,131.18,4476.0,105.2132,105.2453,105.1411,105.1972,4476.0
2021-08-16 15:05:00,131.22,131.22,131.09,131.13,4284.0,105.2293,105.2293,105.125,105.1571,4284.0
2021-08-16 15:10:00,131.11,131.24,131.08,131.08,7991.0,105.1411,105.2453,105.117,105.117,7991.0
2021-08-16 15:15:00,131.11,131.11,130.93,130.96,7266.0,105.1411,105.1411,104.9967,105.0208,7266.0
2021-08-16 15:20:00,130.95,131.19,130.95,131.19,16194.0,105.0128,105.2052,105.0128,105.2052,16194.0
2021-08-16 15:25:00,131.19,131.26,131.07,131.15,5047.0,105.2052,105.2613,105.109,105.1731,5047.0
2021-08-16 15:30:00,131.13,131.17,131.0,131.17,10489.0,105.1571,105.1892,105.0528,105.1892,10489.0
2021-08-16 15:35:00,131.2,131.23,130.8,130.8,19337.0,105.2132,105.2373,104.8925,104.8925,19337.0
2021-08-16 15:40:00,130.81,130.81,130.58,130.63,24231.0,104.9005,104.9005,104.716,104.7561,24231.0
2021-08-16 15:45:00,130.63,130.71,130.55,130.57,25906.0,104.7561,104.8203,104.692,104.708,25906.0
2021-08-16 15:50:00,130.59,130.95,130.59,130.85,33162.0,104.7241,105.0128,104.7241,104.9326,33162.0
2021-08-16 15:55:00,130.85,131.02,130.83,130.97,47303.0,104.9326,105.0689,104.9165,105.0288,47303.0
2021-08-17 09:30:00,129.23,129.23,128.12,128.81,81104.0,103.6334,103.6334,102.7433,103.2966,81104.0
2021-08-17 09:35:00,128.82,129.0,127.9,128.64,24408.0,103.3046,103.449,102.5669,103.1603,24408.0
2021-08-17 09:40:00,128.9,129.11,128.56,129.0,8682.0,103.3688,103.5372,103.0961,103.449,8682.0
2021-08-17 09:45:00,128.91,129.11,128.35,128.4,9943.0,103.3768,103.5372,102.9277,102.9678,9943.0
2021-08-17 09:50:00,128.46,128.77,128.35,128.49,11603.0,103.0159,103.2645,102.9277,103.04,11603.0
2021-08-17 09:55:00,128.42,128.46,127.92,127.93,18445.0,102.9839,103.0159,102.5829,102.5909,18445.0
2021-08-17 10:00:00,127.99,128.44,127.91,128.12,27593.0,102.639,102.9999,102.5749,102.7433,27593.0
2021-08-17 10:05:00,128.1,128.41,128.01,128.07,19565.0,102.7272,102.9758,102.6551,102.7032,19565.0
2021-08-17 10:10:00,128.11,128.96,128.11,128.87,26230.0,102.7353,103.4169,102.7353,103.3447,26230.0
2021-08-17 10:15:00,128.88,129.1,128.8,128.9,28823.0,103.3528,103.5292,103.2886,103.3688,28823.0
2021-08-17 10:20:00,128.91,129.34,128.91,129.25,14357.0,103.3768,103.7216,103.3768,103.6495,14357.0
2021-08-17 10:25:00,129.18,129.28,129.03,129.14,11456.0,103.5933,103.6735,103.473,103.5613,11456.0
2021-08-17 10:30:00,129.2,129.3,128.82,128.83,11713.0,103.6094,103.6896,103.3046,103.3127,11713.0
2021-08-17 10:35:00,128.84,128.98,128.36,128.36,14132.0,103.3207,103.4329,102.9358,102.9358,14132.0
2021-08-17 10:40:00,128.3,128.51,128.09,128.09,15065.0,102.8876,103.056,102.7192,102.7192,15065.0
2021-08-17 10:45:00,128.12,128.12,127.8,128.06,24487.0,102.7433,102.7433,102.4867,102.6952,24487.0
2021-08-17 10:50:00,128.01,128.05,127.85,128.04,16615.0,102.6551,102.6872,102.5268,102.6791,16615.0
2021-08-17 10:55:00,128.05,128.07,127.56,127.66,24780.0,102.6872,102.7032,102.2942,102.3744,24780.0
2021-08-17 11:00:00,127.7,127.93,127.68,127.84,25676.0,102.4065,102.5909,102.3904,102.5187,25676.0
2021-08-17 11:05:00,127.81,127.81,127.6,127.6,13728.0,102.4947,102.4947,102.3263,102.3263,13728.0
2021-08-17 11:10:00,127.6,127.84,127.42,127.84,23828.0,102.3263,102.5187,102.1819,102.5187,23828.0
2021-08-17 11:15:00,127.87,128.14,127.76,128.05,16251.0,102.5428,102.7593,102.4546,102.6872,16251.0
2021-08-17 11:20:00,128.05,128.12,127.84,127.85,11182.0,102.6872,102.7433,102.5187,102.5268,11182.0
2021-08-17 11:25:00,127.81,127.81,127.61,127.69,16399.0,102.4947,102.4947,102.3343,102.3985,16399.0
2021-08-17 11:30:00,127.66,127.91,127.54,127.87,20988.0,102.3744,102.5749,102.2782,102.5428,20988.0
2021-08-17 11:35:00,127.85,127.95,127.43,127.48,16706.0,102.5268,102.607,102.19,102.2301,16706.0
2021-08-17 11:40:00,127.45,127.54,127.16,127.54,25590.0,102.206,102.2782,101.9734,102.2782,25590.0
2021-08-17 11:45:00,127.57,127.88,127.47,127.68,23658.0,102.3022,102.5508,102.222,102.3904,23658.0
2021-08-17 11:50:00,127.74,127.92,127.64,127.82,7721.0,102.4386,102.5829,102.3584,102.5027,7721.0
2021-08-17 11:55:00,127.76,127.87,127.62,127.72,11673.0,102.4546,102.5428,102.3423,102.4225,11673.0
2021-08-17 12:00:00,127.72,127.72,127.42,127.67,11207.0,102.4225,102.4225,102.1819,102.3824,11207.0
2021-08-17 12:05:00,127.7,127.8,127.51,127.6,26069.0,102.4065,102.4867,102.2541,102.3263,26069.0
2021-08-17 12:10:00,127.53,127.7,127.42,127.54,13534.0,102.2701,102.4065,102.1819,102.2782,13534.0
2021-08-17 12:15:00,127.5,127.62,127.31,127.37,10176.0,102.2461,102.3423,102.0937,102.1418,10176.0
2021-08-17 12:20:00,127.42,127.57,127.4,127.48,10068.0,102.1819,102.3022,102.1659,102.2301,10068.0
2021-08-17 12:25:00,127.49,127.49,127.17,127.29,10164.0,102.2381,102.2381,101.9815,102.0777,10164.0
2021-08-17 12:30:00,127.24,127.24,126.8,126.89,22023.0,102.0376,102.0376,101.6847,101.7569,22023.0
2021-08-17 12:35:00,126.87,126.95,126.69,126.75,7611.0,101.7409,101.805,101.5965,101.6446,7611.0
2021-08-17 12:40:00,126.78,126.78,126.4,126.46,21643.0,101.6687,101.6687,101.364,101.4121,21643.0
2021-08-17 12:45:00,126.49,126.55,126.09,126.19,22862.0,101.4361,101.4843,101.1154,101.1956,22862.0
2021-08-17 12:50:00,126.2,126.27,126.04,126.04,15175.0,101.2036,101.2597,101.0753,101.0753,15175.0
2021-08-17 12:55:00,126.05,126.22,125.95,125.99,30262.0,101.0833,101.2196,101.0031,101.0352,30262.0
2021-08-17 13:00:00,125.99,126.37,125.93,126.35,20627.0,101.0352,101.3399,100.9871,101.3239,20627.0
2021-08-17 13:05:00,126.34,126.89,126.3,126.78,9745.0,101.3159,101.7569,101.2838,101.6687,9745.0
2021-08-17 13:10:00,126.82,127.1,126.78,127.08,7609.0,101.7008,101.9253,101.6687,101.9093,7609.0
2021-08-17 13:15:00,127.06,127.08,126.87,126.94,16625.0,101.8932,101.9093,101.7409,101.797,16625.0
2021-08-17 13:20:00,126.9,126.93,126.48,126.59,18863.0,101.7649,101.789,101.4281,101.5163,18863.0
2021-08-17 13:25:00,126.61,126.77,126.58,126.63,14611.0,101.5324,101.6607,101.5083,101.5484,14611.0
2021-08-17 13:30:00,126.51,126.54,126.36,126.38,8682.0,101.4522,101.4762,101.3319,101.3479,8682.0
2021-08-17 13:35:00,126.37,126.46,126.34,126.36,16198.0,101.3399,101.4121,101.3159,101.3319,16198.0
2021-08-17 13:40:00,126.31,126.32,126.04,126.13,17720.0,101.2918,101.2998,101.0753,101.1474,17720.0
2021-08-17 13:45:00,126.16,126.4,126.1,126.4,12745.0,101.1715,101.364,101.1234,101.364,12745.0
2021-08-17 13:50:00,126.44,126.75,126.31,126.63,7949.0,101.396,101.6446,101.2918,101.5484,7949.0
2021-08-17 13:55:00,126.66,127.12,126.62,127.1,8069.0,101.5725,101.9414,101.5404,101.9253,8069.0
2021-08-17 14:00:00,127.06,127.17,126.93,126.98,10421.0,101.8932,101.9815,101.789,101.8291,10421.0
2021-08-17 14:05:00,127.01,127.01,126.76,126.81,12575.0,101.8531,101.8531,101.6527,101.6928,12575.0
2021-08-17 14:10:00,126.86,127.04,126.76,126.98,10541.0,101.7329,101.8772,101.6527,101.8291,10541.0
2021-08-17 14:15:00,127.02,127.08,126.95,126.95,5205.0,101.8612,101.9093,101.805,101.805,5205.0
2021-08-17 14:20:00,126.99,127.01,126.76,126.87,7698.0,101.8371,101.8531,101.6527,101.7409,7698.0
2021-08-17 14:25:00,126.87,127.0,126.76,126.76,16047.0,101.7409,101.8451,101.6527,101.6527,16047.0
2021-08-17 14:30:00,126.79,126.83,126.62,126.68,11730.0,101.6767,101.7088,101.5404,101.5885,11730.0
2021-08-17 14:35:00,126.66,126.67,126.48,126.67,5510.0,101.5725,101.5805,101.4281,101.5805,5510.0
2021-08-17 14:40:00,126.63,126.8,126.6,126.8,8028.0,101.5484,101.6847,101.5244,101.6847,8028.0
2021-08-17 14:45:00,126.87,127.28,126.8,127.2,15440.0,101.7409,102.0697,101.6847,102.0055,15440.0
2021-08-17 14:50:00,127.23,127.41,127.21,127.29,5809.0,102.0296,102.1739,102.0135,102.0777,5809.0
2021-08-17 14:55:00,127.25,127.58,127.25,127.49,7436.0,102.0456,102.3102,102.0456,102.2381,7436.0
2021-08-17 15:00:00,127.46,127.61,127.39,127.52,7147.0,102.214,102.3343,102.1579,102.2621,7147.0
2021-08-17 15:05:00,127.52,127.71,127.44,127.66,5893.0,102.2621,102.4145,102.198,102.3744,5893.0
2021-08-17 15:10:00,127.65,127.72,127.55,127.65,22861.0,102.3664,102.4225,102.2862,102.3664,22861.0
2021-08-17 15:15:00,127.61,127.86,127.61,127.85,13096.0,102.3343,102.5348,102.3343,102.5268,13096.0
2021-08-17 15:20:00,127.84,127.86,127.76,127.85,10129.0,102.5187,102.5348,102.4546,102.5268,10129.0
2021-08-17 15:25:00,127.81,127.97,127.75,127.96,7249.0,102.4947,102.623,102.4466,102.615,7249.0
2021-08-17 15:30:00,127.97,128.0,127.87,127.9,9625.0,102.623,102.6471,102.5428,102.5669,9625.0
2021-08-17 15:35:00,127.93,128.0,127.74,127.78,21141.0,102.5909,102.6471,102.4386,102.4706,21141.0
2021-08-17 15:40:00,127.76,127.8,127.64,127.74,20232.0,102.4546,102.4867,102.3584,102.4386,20232.0
2021-08-17 15:45:00,127.73,127.85,127.67,127.73,19260.0,102.4305,102.5268,102.3824,102.4305,19260.0
2021-08-17 15:50:00,127.73,128.04,127.73,127.91,36761.0,102.4305,102.6791,102.4305,102.5749,36761.0
2021-08-17 15:55:00,127.94,128.14,127.94,128.11,59478.0,102.5989,102.7593,102.5989,102.7353,59478.0
2021-08-18 09:30:00,127.5,127.63,126.58,127.05,43974.0,102.2461,102.3503,101.5083,101.8852,43974.0
2021-08-18 09:35:00,127.17,127.64,126.81,126.9,17775.0,101.9815,102.3584,101.6928,101.7649,17775.0
2021-08-18 09:40:00,126.79,127.47,126.68,127.47,11387.0,101.6767,102.222,101.5885,102.222,11387.0
2021-08-18 09:45:00,127.38,127.38,126.34,126.42,13563.0,102.1499,102.1499,101.3159,101.38,13563.0
2021-08-18 09:50:00,126.42,126.77,126.09,126.67,16341.0,101.38,101.6607,101.1154,101.5805,16341.0
2021-08-18 09:55:00,126.79,127.6,126.63,127.6,11409.0,101.6767,102.3263,101.5484,102.3263,11409.0
2021-08-18 10:00:00,127.57,127.76,127.41,127.55,32902.0,102.3022,102.4546,102.1739,102.2862,32902.0
2021-08-18 10:05:00,127.55,127.92,127.4,127.53,30301.0,102.2862,102.5829,102.1659,102.2701,30301.0
2021-08-18 10:10:00,127.51,127.66,127.23,127.51,12007.0,102.2541,102.3744,102.0296,102.2541,12007.0
2021-08-18 10:15:00,127.39,127.55,127.1,127.5,5768.0,102.1579,102.2862,101.9253,102.2461,5768.0
2021-08-18 10:20:00,127.58,127.8,127.33,127.77,23340.0,102.3102,102.4867,102.1098,102.4626,23340.0
2021-08-18 10:25:00,127.77,127.77,127.53,127.72,12520.0,102.4626,102.4626,102.2701,102.4225,12520.0
2021-08-18 10:30:00,127.68,128.34,127.61,128.34,27772.0,102.3904,102.9197,102.3343,102.9197,27772.0
2021-08-18 10:35:00,128.35,128.62,128.35,128.52,10428.0,102.9277,103.1443,102.9277,103.0641,10428.0
2021-08-18 10:40:00,128.6,128.93,128.56,128.68,7092.0,103.1282,103.3929,103.0961,103.1924,7092.0
2021-08-18 10:45:00,128.68,129.03,128.68,128.81,25221.0,103.1924,103.473,103.1924,103.2966,25221.0
2021-08-18 10:50:00,128.75,129.17,128.75,128.94,12541.0,103.2485,103.5853,103.2485,103.4009,12541.0
2021-08-18 10:55:00,128.88,129.25,128.77,128.91,8040.0,103.3528,103.6495,103.2645,103.3768,8040.0
2021-08-18 11:00:00,129.03,129.32,128.86,129.25,8067.0,103.473,103.7056,103.3367,103.6495,8067.0
2021-08-18 11:05:00,129.3,129.56,129.26,129.4,16022.0,103.6896,103.8981,103.6575,103.7698,16022.0
2021-08-18 11:10:00,129.45,129.53,128.96,128.96,9358.0,103.8099,103.874,103.4169,103.4169,9358.0
2021-08-18 11:15:00,128.96,129.13,128.83,128.83,6427.0,103.4169,103.5532,103.3127,103.3127,6427.0
2021-08-18 11:20:00,128.83,129.14,128.83,129.06,9329.0,103.3127,103.5613,103.3127,103.4971,9329.0
2021-08-18 11:25:00,129.03,129.22,129.02,129.21,8406.0,103.473,103.6254,103.465,103.6174,8406.0
2021-08-18 11:30:00,129.16,129.29,128.93,129.03,9759.0,103.5773,103.6815,103.3929,103.473,9759.0
2021-08-18 11:35:00,129.0,129.3,129.0,129.19,6618.0,103.449,103.6896,103.449,103.6014,6618.0
2021-08-18 11:40:00,129.14,129.26,129.08,129.14,3644.0,103.5613,103.6575,103.5131,103.5613,3644.0
2021-08-18 11:45:00,129.15,129.22,128.91,128.91,5937.0,103.5693,103.6254,103.3768,103.3768,5937.0
2021-08-18 11:50:00,128.93,129.26,128.93,129.18,4740.0,103.3929,103.6575,103.3929,103.5933,4740.0
2021-08-18 11:55:00,129.14,129.33,129.05,129.18,6250.0,103.5613,103.7136,103.4891,103.5933,6250.0
2021-08-18 12:00:00,129.15,129.26,129.14,129.2,6807.0,103.5693,103.6575,103.5613,103.6094,6807.0
2021-08-18 12:05:00,129.14,129.17,129.02,129.05,5207.0,103.5613,103.5853,103.465,103.4891,5207.0
2021-08-18 12:10:00,129.04,129.06,128.94,129.01,9746.0,103.4811,103.4971,103.4009,103.457,9746.0
2021-08-18 12:15:00,128.94,128.95,128.68,128.69,6867.0,103.4009,103.4089,103.1924,103.2004,6867.0
2021-08-18 12:20:00,128.66,128.82,128.64,128.74,6390.0,103.1763,103.3046,103.1603,103.2405,6390.0
2021-08-18 12:25:00,128.73,128.84,128.49,128.57,10242.0,103.2325,103.3207,103.04,103.1042,10242.0
2021-08-18 12:30:00,128.57,128.59,128.33,128.47,8020.0,103.1042,103.1202,102.9117,103.024,8020.0
2021-08-18 12:35:00,128.45,128.54,128.41,128.43,6890.0,103.0079,103.0801,102.9758,102.9919,6890.0
2021-08-18 12:40:00,128.41,128.51,128.39,128.5,4671.0,102.9758,103.056,102.9598,103.048,4671.0
2021-08-18 12:45:00,128.55,128.66,128.55,128.6,14483.0,103.0881,103.1763,103.0881,103.1282,14483.0
2021-08-18 12:50:00,128.57,129.01,128.56,128.99,4560.0,103.1042,103.457,103.0961,103.441,4560.0
2021-08-18 12:55:00,128.93,128.94,128.72,128.74,3299.0,103.3929,103.4009,103.2244,103.2405,3299.0
2021-08-18 13:00:00,128.76,128.77,128.64,128.68,6834.0,103.2565,103.2645,103.1603,103.1924,6834.0
2021-08-18 13:05:00,128.72,128.85,128.72,128.81,2775.0,103.2244,103.3287,103.2244,103.2966,2775.0
2021-08-18 13:10:00,128.86,128.94,128.86,128.9,3101.0,103.3367,103.4009,103.3367,103.3688,3101.0
2021-08-18 13:15:00,128.94,129.16,128.92,129.15,5763.0,103.4009,103.5773,103.3848,103.5693,5763.0
2021-08-18 13:20:00,129.16,129.38,129.16,129.32,7912.0,103.5773,103.7537,103.5773,103.7056,7912.0
2021-08-18 13:25:00,129.32,129.32,129.21,129.28,3508.0,103.7056,103.7056,103.6174,103.6735,3508.0
2021-08-18 13:30:00,129.33,129.37,129.07,129.1,3821.0,103.7136,103.7457,103.5051,103.5292,3821.0
2021-08-18 13:35:00,129.15,129.23,129.04,129.12,4535.0,103.5693,103.6334,103.4811,103.5452,4535.0
2021-08-18 13:40:00,129.12,129.31,129.12,129.31,5705.0,103.5452,103.6976,103.5452,103.6976,5705.0
2021-08-18 13:45:00,129.35,129.5,129.35,129.46,7626.0,103.7297,103.85,103.7297,103.8179,7626.0
2021-08-18 13:50:00,129.43,129.44,129.33,129.36,3119.0,103.7938,103.8018,103.7136,103.7377,3119.0
2021-08-18 13:55:00,129.34,129.38,129.26,129.26,3601.0,103.7216,103.7537,103.6575,103.6575,3601.0
2021-08-18 14:00:00,129.27,129.5,129.24,129.5,5442.0,103.6655,103.85,103.6415,103.85,5442.0
2021-08-18 14:05:00,129.54,129.66,129.35,129.35,8425.0,103.882,103.9783,103.7297,103.7297,8425.0
2021-08-18 14:10:00,129.44,129.54,128.83,128.83,7779.0,103.8018,103.882,103.3127,103.3127,7779.0
2021-08-18 14:15:00,128.83,128.99,128.5,128.73,5394.0,103.3127,103.441,103.048,103.2325,5394.0
2021-08-18 14:20:00,128.8,128.91,128.64,128.87,4260.0,103.2886,103.3768,103.1603,103.3447,4260.0
2021-08-18 14:25:00,128.9,129.13,128.89,129.04,13070.0,103.3688,103.5532,103.3608,103.4811,13070.0
2021-08-18 14:30:00,129.04,129.21,128.99,129.21,4882.0,103.4811,103.6174,103.441,103.6174,4882.0
2021-08-18 14:35:00,129.22,129.24,129.11,129.17,4034.0,103.6254,103.6415,103.5372,103.5853,4034.0
2021-08-18 14:40:00,129.21,129.21,129.03,129.04,3501.0,103.6174,103.6174,103.473,103.4811,3501.0
2021-08-18 14:45:00,129.01,129.03,128.92,128.95,3300.0,103.457,103.473,103.3848,103.4089,3300.0
2021-08-18 14:50:00,129.0,129.04,128.9,128.95,4493.0,103.449,103.4811,103.3688,103.4089,4493.0
2021-08-18 14:55:00,129.01,129.13,129.01,129.1,4778.0,103.457,103.5532,103.457,103.5292,4778.0
2021-08-18 15:00:00,129.05,129.05,128.79,128.9,7082.0,103.4891,103.4891,103.2806,103.3688,7082.0
2021-08-18 15:05:00,128.91,129.08,128.88,128.99,3809.0,103.3768,103.5131,103.3528,103.441,3809.0
2021-08-18 15:10:00,129.0,129.1,128.95,128.96,3074.0,103.449,103.5292,103.4089,103.4169,3074.0
2021-08-18 15:15:00,128.97,129.11,128.93,129.08,4221.0,103.4249,103.5372,103.3929,103.5131,4221.0
2021-08-18 15:20:00,129.11,129.24,129.05,129.05,5983.0,103.5372,103.6415,103.4891,103.4891,5983.0
2021-08-18 15:25:00,128.99,128.99,128.55,128.6,6377.0,103.441,103.441,103.0881,103.1282,6377.0
2021-08-18 15:30:00,128.58,128.58,128.28,128.34,11127.0,103.1122,103.1122,102.8716,102.9197,11127.0
2021-08-18 15:35:00,128.34,128.35,128.09,128.16,33880.0,102.9197,102.9277,102.7192,102.7754,33880.0
2021-08-18 15:40:00,128.15,128.51,128.14,128.46,20201.0,102.7673,103.056,102.7593,103.0159,20201.0
2021-08-18 15:45:00,128.51,128.55,127.97,128.0,24176.0,103.056,103.0881,102.623,102.6471,24176.0
2021-08-18 15:50:00,127.96,128.05,127.85,128.02,45623.0,102.615,102.6872,102.5268,102.6631,45623.0
2021-08-18 15:55:00,128.03,128.08,127.89,128.03,82697.0,102.6711,102.7112,102.5588,102.6711,82697.0
2021-08-19 09:30:00,126.04,127.19,126.04,127.17,39863.0,101.0753,101.9975,101.0753,101.9815,39863.0
2021-08-19 09:35:00,126.94,127.07,126.35,126.57,20759.0,101.797,101.9013,101.3239,101.5003,20759.0
2021-08-19 09:40:00,126.87,127.24,126.56,127.05,24782.0,101.7409,102.0376,101.4923,101.8852,24782.0
2021-08-19 09:45:00,127.14,128.07,127.1,127.54,17392.0,101.9574,102.7032,101.9253,102.2782,17392.0
2021-08-19 09:50:00,127.53,128.35,127.52,128.28,15128.0,102.2701,102.9277,102.2621,102.8716,15128.0
2021-08-19 09:55:00,128.23,128.73,128.23,128.63,23986.0,102.8315,103.2325,102.8315,103.1523,23986.0
2021-08-19 10:00:00,128.68,129.05,128.24,128.94,25426.0,103.1924,103.4891,102.8395,103.4009,25426.0
2021-08-19 10:05:00,128.92,129.07,128.57,128.57,10033.0,103.3848,103.5051,103.1042,103.1042,10033.0
2021-08-19 10:10:00,128.63,128.72,128.41,128.49,14076.0,103.1523,103.2244,102.9758,103.04,14076.0
2021-08-19 10:15:00,128.54,129.22,128.52,129.0,17916.0,103.0801,103.6254,103.0641,103.449,17916.0
2021-08-19 10:20:00,129.0,129.0,128.31,128.34,15141.0,103.449,103.449,102.8957,102.9197,15141.0
2021-08-19 10:25:00,128.34,128.34,127.91,127.98,16481.0,102.9197,102.9197,102.5749,102.631,16481.0
2021-08-19 10:30:00,127.98,127.99,127.68,127.68,9541.0,102.631,102.639,102.3904,102.3904,9541.0
2021-08-19 10:35:00,127.68,127.83,127.56,127.56,19839.0,102.3904,102.5107,102.2942,102.2942,19839.0
2021-08-19 10:40:00,127.63,127.65,127.2,127.22,22258.0,102.3503,102.3664,102.0055,102.0216,22258.0
2021-08-19 10:45:00,127.23,127.42,126.92,126.93,16903.0,102.0296,102.1819,101.781,101.789,16903.0
2021-08-19 10:50:00,126.88,127.21,126.83,127.15,22122.0,101.7489,102.0135,101.7088,101.9654,22122.0
2021-08-19 10:55:00,127.2,127.53,126.9,127.51,30796.0,102.0055,102.2701,101.7649,102.2541,30796.0
2021-08-19 11:00:00,127.55,127.55,126.9,127.06,19551.0,102.2862,102.2862,101.7649,101.8932,19551.0
2021-08-19 11:05:00,127.1,127.12,126.78,126.82,13510.0,101.9253,101.9414,101.6687,101.7008,13510.0
2021-08-19 11:10:00,126.9,126.95,126.44,126.8,24372.0,101.7649,101.805,101.396,101.6847,24372.0
2021-08-19 11:15:00,126.87,126.87,126.48,126.86,13800.0,101.7409,101.7409,101.4281,101.7329,13800.0
2021-08-19 11:20:00,126.89,126.92,126.54,126.69,15775.0,101.7569,101.781,101.4762,101.5965,15775.0
2021-08-19 11:25:00,126.71,126.71,126.1,126.27,46231.0,101.6126,101.6126,101.1234,101.2597,46231.0
2021-08-19 11:30:00,126.29,126.62,126.08,126.44,15073.0,101.2758,101.5404,101.1074,101.396,15073.0
2021-08-19 11:35:00,126.4,126.42,126.0,126.0,26817.0,101.364,101.38,101.0432,101.0432,26817.0
2021-08-19 11:40:00,126.03,126.52,126.03,126.39,17234.0,101.0673,101.4602,101.0673,101.3559,17234.0
2021-08-19 11:45:00,126.45,126.59,126.43,126.5,23444.0,101.4041,101.5163,101.388,101.4442,23444.0
2021-08-19 11:50:00,126.53,126.62,126.44,126.47,18464.0,101.4682,101.5404,101.396,101.4201,18464.0
2021-08-19 11:55:00,126.48,126.8,126.47,126.73,27890.0,101.4281,101.6847,101.4201,101.6286,27890.0
2021-08-19 12:00:00,126.79,126.84,126.65,126.73,12480.0,101.6767,101.7168,101.5645,101.6286,12480.0
2021-08-19 12:05:00,126.71,126.73,126.13,126.13,9774.0,101.6126,101.6286,101.1474,101.1474,9774.0
2021-08-19 12:10:00,126.17,126.4,126.15,126.22,16938.0,101.1795,101.364,101.1635,101.2196,16938.0
2021-08-19 12:15:00,126.23,126.25,126.12,126.19,9571.0,101.2276,101.2437,101.1394,101.1956,9571.0
2021-08-19 12:20:00,126.17,126.33,126.13,126.26,17862.0,101.1795,101.3078,101.1474,101.2517,17862.0
2021-08-19 12:25:00,126.26,126.49,126.26,126.39,11003.0,101.2517,101.4361,101.2517,101.3559,11003.0
2021-08-19 12:30:00,126.37,126.42,126.24,126.3,10057.0,101.3399,101.38,101.2357,101.2838,10057.0
2021-08-19 12:35:00,126.27,126.57,126.17,126.54,17844.0,101.2597,101.5003,101.1795,101.4762,17844.0
2021-08-19 12:40:00,126.54,126.73,126.5,126.53,8948.0,101.4762,101.6286,101.4442,101.4682,8948.0
2021-08-19 12:45:00,126.52,126.68,126.51,126.66,9883.0,101.4602,101.5885,101.4522,101.5725,9883.0
2021-08-19 12:50:00,126.65,126.82,126.55,126.82,8754.0,101.5645,101.7008,101.4843,101.7008,8754.0
2021-08-19 12:55:00,126.86,126.94,126.75,126.88,14081.0,101.7329,101.797,101.6446,101.7489,14081.0
2021-08-19 13:00:00,126.84,126.86,126.58,126.66,8195.0,101.7168,101.7329,101.5083,101.5725,8195.0
2021-08-19 13:05:00,126.66,126.66,126.42,126.48,9105.0,101.5725,101.5725,101.38,101.4281,9105.0
2021-08-19 13:10:00,126.48,126.62,126.48,126.61,12179.0,101.4281,101.5404,101.4281,101.5324,12179.0
2021-08-19 13:15:00,126.58,126.61,126.43,126.61,13782.0,101.5083,101.5324,101.388,101.5324,13782.0
2021-08-19 13:20:00,126.62,126.76,126.62,126.72,6531.0,101.5404,101.6527,101.5404,101.6206,6531.0
2021-08-19 13:25:00,126.75,126.76,126.55,126.58,6399.0,101.6446,101.6527,101.4843,101.5083,6399.0
2021-08-19 13:30:00,126.53,126.56,126.46,126.53,6511.0,101.4682,101.4923,101.4121,101.4682,6511.0
2021-08-19 13:35:00,126.54,126.82,126.54,126.82,9264.0,101.4762,101.7008,101.4762,101.7008,9264.0
2021-08-19 13:40:00,126.85,127.24,126.84,127.12,14573.0,101.7248,102.0376,101.7168,101.9414,14573.0
2021-08-19 13:45:00,127.17,127.18,126.96,126.98,5465.0,101.9815,101.9895,101.813,101.8291,5465.0
2021-08-19 13:50:00,127.04,127.05,126.9,126.95,5191.0,101.8772,101.8852,101.7649,101.805,5191.0
2021-08-19 13:55:00,126.99,126.99,126.74,126.82,7379.0,101.8371,101.8371,101.6366,101.7008,7379.0
2021-08-19 14:00:00,126.82,126.99,126.58,126.65,11573.0,101.7008,101.8371,101.5083,101.5645,11573.0
2021-08-19 14:05:00,126.66,126.83,126.52,126.81,13303.0,101.5725,101.7088,101.4602,101.6928,13303.0
2021-08-19 14:10:00,126.77,126.95,126.62,126.82,7320.0,101.6607,101.805,101.5404,101.7008,7320.0
2021-08-19 14:15:00,126.85,126.91,126.77,126.91,7494.0,101.7248,101.773,101.6607,101.773,7494.0
2021-08-19 14:20:00,126.91,127.04,126.81,127.04,6016.0,101.773,101.8772,101.6928,101.8772,6016.0
2021-08-19 14:25:00,127.01,127.12,126.67,126.68,11954.0,101.8531,101.9414,101.5805,101.5885,11954.0
2021-08-19 14:30:00,126.7,126.77,126.35,126.77,19521.0,101.6045,101.6607,101.3239,101.6607,19521.0
2021-08-19 14:35:00,126.73,127.05,126.73,126.96,7731.0,101.6286,101.8852,101.6286,101.813,7731.0
2021-08-19 14:40:00,126.95,127.07,126.86,126.98,10947.0,101.805,101.9013,101.7329,101.8291,10947.0
2021-08-19 14:45:00,126.99,127.11,126.89,127.07,7777.0,101.8371,101.9333,101.7569,101.9013,7777.0
2021-08-19 14:50:00,127.1,127.23,126.84,127.19,13230.0,101.9253,102.0296,101.7168,101.9975,13230.0
2021-08-19 14:55:00,127.23,127.34,127.23,127.26,6261.0,102.0296,102.1178,102.0296,102.0536,6261.0
2021-08-19 15:00:00,127.37,127.67,127.36,127.66,7025.0,102.1418,102.3824,102.1338,102.3744,7025.0
2021-08-19 15:05:00,127.64,127.8,127.57,127.75,12040.0,102.3584,102.4867,102.3022,102.4466,12040.0
2021-08-19 15:10:00,127.8,127.82,127.62,127.63,12912.0,102.4867,102.5027,102.3423,102.3503,12912.0
2021-08-19 15:15:00,127.72,128.1,127.72,128.06,10541.0,102.4225,102.7272,102.4225,102.6952,10541.0
2021-08-19 15:20:00,128.07,128.3,128.07,128.3,9650.0,102.7032,102.8876,102.7032,102.8876,9650.0
2021-08-19 15:25:00,128.31,128.42,128.21,128.41,11069.0,102.8957,102.9839,102.8155,102.9758,11069.0
2021-08-19 15:30:00,128.45,128.49,128.26,128.45,13247.0,103.0079,103.04,102.8556,103.0079,13247.0
2021-08-19 15:35:00,128.44,128.48,128.3,128.31,22100.0,102.9999,103.032,102.8876,102.8957,22100.0
2021-08-19 15:40:00,128.28,128.3,128.1,128.19,21701.0,102.8716,102.8876,102.7272,102.7994,21701.0
2021-08-19 15:45:00,128.19,128.44,128.09,128.44,30736.0,102.7994,102.9999,102.7192,102.9999,30736.0
2021-08-19 15:50:00,128.41,128.73,128.31,128.48,50539.0,102.9758,103.2325,102.8957,103.032,50539.0
2021-08-19 15:55:00,128.46,128.55,128.35,128.48,79805.0,103.0159,103.0881,102.9277,103.032,79805.0
2021-08-20 09:30:00,127.3,127.5,126.61,126.82,69602.0,102.0857,102.2461,101.5324,101.7008,69602.0
2021-08-20 09:35:00,126.87,127.73,126.82,127.38,9502.0,101.7409,102.4305,101.7008,102.1499,9502.0
2021-08-20 09:40:00,127.39,127.5,126.7,127.09,18408.0,102.1579,102.2461,101.6045,101.9173,18408.0
2021-08-20 09:45:00,127.19,127.49,127.15,127.36,20623.0,101.9975,102.2381,101.9654,102.1338,20623.0
2021-08-20 09:50:00,127.43,127.46,126.85,127.08,20732.0,102.19,102.214,101.7248,101.9093,20732.0
2021-08-20 09:55:00,127.07,127.7,127.02,127.1,13790.0,101.9013,102.4065,101.8612,101.9253,13790.0
2021-08-20 10:00:00,127.0,127.51,126.85,127.41,11186.0,101.8451,102.2541,101.7248,102.1739,11186.0
2021-08-20 10:05:00,127.29,127.57,127.2,127.54,11418.0,102.0777,102.3022,102.0055,102.2782,11418.0
2021-08-20 10:10:00,127.45,127.53,126.9,126.98,21695.0,102.206,102.2701,101.7649,101.8291,21695.0
2021-08-20 10:15:00,126.93,127.23,126.73,127.11,29805.0,101.789,102.0296,101.6286,101.9333,29805.0
2021-08-20 10:20:00,127.12,127.33,126.95,127.06,46502.0,101.9414,102.1098,101.805,101.8932,46502.0
2021-08-20 10:25:00,127.03,127.24,126.92,127.07,9055.0,101.8692,102.0376,101.781,101.9013,9055.0
2021-08-20 10:30:00,127.1,127.3,126.97,127.29,13382.0,101.9253,102.0857,101.8211,102.0777,13382.0
2021-08-20 10:35:00,127.23,127.43,126.99,127.32,20036.0,102.0296,102.19,101.8371,102.1017,20036.0
2021-08-20 10:40:00,127.29,127.41,126.86,126.98,25165.0,102.0777,102.1739,101.7329,101.8291,25165.0
2021-08-20 10:45:00,126.99,126.99,126.69,126.8,29039.0,101.8371,101.8371,101.5965,101.6847,29039.0
2021-08-20 10:50:00,126.83,127.17,126.71,126.97,40340.0,101.7088,101.9815,101.6126,101.8211,40340.0
2021-08-20 10:55:00,127.06,127.07,126.85,127.05,11481.0,101.8932,101.9013,101.7248,101.8852,11481.0
2021-08-20 11:00:00,127.0,127.24,126.99,127.15,3872.0,101.8451,102.0376,101.8371,101.9654,3872.0
2021-08-20 11:05:00,127.21,127.48,127.11,127.48,14572.0,102.0135,102.2301,101.9333,102.2301,14572.0
2021-08-20 11:10:00,127.41,127.77,127.41,127.75,16545.0,102.1739,102.4626,102.1739,102.4466,16545.0
2021-08-20 11:15:00,127.74,128.02,127.74,127.8,14782.0,102.4386,102.6631,102.4386,102.4867,14782.0
2021-08-20 11:20:00,127.77,127.85,127.61,127.69,8930.0,102.4626,102.5268,102.3343,102.3985,8930.0
2021-08-20 11:25:00,127.69,127.91,127.69,127.84,8319.0,102.3985,102.5749,102.3985,102.5187,8319.0
2021-08-20 11:30:00,127.85,128.06,127.85,127.93,8144.0,102.5268,102.6952,102.5268,102.5909,8144.0
2021-08-20 11:35:00,127.93,128.18,127.91,128.15,9499.0,102.5909,102.7914,102.5749,102.7673,9499.0
2021-08-20 11:40:00,128.22,128.31,128.08,128.25,3649.0,102.8235,102.8957,102.7112,102.8475,3649.0
2021-08-20 11:45:00,128.25,128.35,128.22,128.26,3773.0,102.8475,102.9277,102.8235,102.8556,3773.0
2021-08-20 11:50:00,128.19,128.34,128.19,128.23,4647.0,102.7994,102.9197,102.7994,102.8315,4647.0
2021-08-20 11:55:00,128.21,128.45,128.14,128.44,3876.0,102.8155,103.0079,102.7593,102.9999,3876.0
2021-08-20 12:00:00,128.47,128.51,128.32,128.51,4157.0,103.024,103.056,102.9037,103.056,4157.0
2021-08-20 12:05:00,128.52,128.57,128.31,128.31,9140.0,103.0641,103.1042,102.8957,102.8957,9140.0
2021-08-20 12:10:00,128.33,128.49,128.29,128.37,7311.0,102.9117,103.04,102.8796,102.9438,7311.0
2021-08-20 12:15:00,128.35,128.36,128.14,128.17,4654.0,102.9277,102.9358,102.7593,102.7834,4654.0
2021-08-20 12:20:00,128.19,128.22,128.15,128.22,4551.0,102.7994,102.8235,102.7673,102.8235,4551.0
2021-08-20 12:25:00,128.24,128.53,128.16,128.53,6132.0,102.8395,103.0721,102.7754,103.0721,6132.0
2021-08-20 12:30:00,128.52,128.64,128.42,128.47,5570.0,103.0641,103.1603,102.9839,103.024,5570.0
2021-08-20 12:35:00,128.5,128.59,128.48,128.59,2248.0,103.048,103.1202,103.032,103.1202,2248.0
2021-08-20 12:40:00,128.51,128.68,128.46,128.67,5589.0,103.056,103.1924,103.0159,103.1843,5589.0
2021-08-20 12:45:00,128.65,128.74,128.6,128.72,1808.0,103.1683,103.2405,103.1282,103.2244,1808.0
2021-08-20 12:50:00,128.71,128.79,128.64,128.68,4844.0,103.2164,103.2806,103.1603,103.1924,4844.0
2021-08-20 12:55:00,128.71,128.71,128.49,128.51,3292.0,103.2164,103.2164,103.04,103.056,3292.0
2021-08-20 13:00:00,128.54,128.66,128.53,128.65,4538.0,103.0801,103.1763,103.0721,103.1683,4538.0
2021-08-20 13:05:00,128.63,128.73,128.63,128.72,2161.0,103.1523,103.2325,103.1523,103.2244,2161.0
2021-08-20 13:10:00,128.76,128.86,128.73,128.86,4134.0,103.2565,103.3367,103.2325,103.3367,4134.0
2021-08-20 13:15:00,128.84,128.89,128.75,128.87,4344.0,103.3207,103.3608,103.2485,103.3447,4344.0
2021-08-20 13:20:00,128.91,128.95,128.75,128.78,8584.0,103.3768,103.4089,103.2485,103.2726,8584.0
2021-08-20 13:25:00,128.78,128.83,128.75,128.75,2801.0,103.2726,103.3127,103.2485,103.2485,2801.0
2021-08-20 13:30:00,128.75,128.78,128.62,128.63,4059.0,103.2485,103.2726,103.1443,103.1523,4059.0
2021-08-20 13:35:00,128.7,128.75,128.64,128.68,4979.0,103.2084,103.2485,103.1603,103.1924,4979.0
2021-08-20 13:40:00,128.68,128.81,128.68,128.81,6352.0,103.1924,103.2966,103.1924,103.2966,6352.0
2021-08-20 13:45:00,128.82,128.95,128.82,128.94,4859.0,103.3046,103.4089,103.3046,103.4009,4859.0
2021-08-20 13:50:00,128.93,129.42,128.93,129.38,30152.0,103.3929,103.7858,103.3929,103.7537,30152.0
2021-08-20 13:55:00,129.38,129.43,128.95,128.95,24839.0,103.7537,103.7938,103.4089,103.4089,24839.0
2021-08-20 14:00:00,129.01,129.33,129.01,129.19,7669.0,103.457,103.7136,103.457,103.6014,7669.0
2021-08-20 14:05:00,129.16,129.2,129.07,129.12,5207.0,103.5773,103.6094,103.5051,103.5452,5207.0
2021-08-20 14:10:00,129.16,129.16,129.08,129.14,3812.0,103.5773,103.5773,103.5131,103.5613,3812.0
2021-08-20 14:15:00,129.13,129.22,129.09,129.17,4141.0,103.5532,103.6254,103.5212,103.5853,4141.0
2021-08-20 14:20:00,129.07,129.11,128.73,128.75,9076.0,103.5051,103.5372,103.2325,103.2485,9076.0
2021-08-20 14:25:00,128.77,129.06,128.77,128.81,6131.0,103.2645,103.4971,103.2645,103.2966,6131.0
2021-08-20 14:30:00,128.84,128.92,128.83,128.83,4254.0,103.3207,103.3848,103.3127,103.3127,4254.0
2021-08-20 14:35:00,128.81,129.06,128.8,128.98,6213.0,103.2966,103.4971,103.2886,103.4329,6213.0
2021-08-20 14:40:00,129.01,129.12,128.93,128.94,4487.0,103.457,103.5452,103.3929,103.4009,4487.0
2021-08-20 14:45:00,128.95,129.0,128.88,128.94,6795.0,103.4089,103.449,103.3528,103.4009,6795.0
2021-08-20 14:50:00,128.97,129.06,128.95,128.97,5315.0,103.4249,103.4971,103.4089,103.4249,5315.0
2021-08-20 14:55:00,129.01,129.05,128.96,129.05,3897.0,103.457,103.4891,103.4169,103.4891,3897.0
2021-08-20 15:00:00,129.02,129.2,129.02,129.04,5595.0,103.465,103.6094,103.465,103.4811,5595.0
2021-08-20 15:05:00,129.03,129.1,128.78,128.78,9938.0,103.473,103.5292,103.2726,103.2726,9938.0
2021-08-20 15:10:00,128.82,129.03,128.82,129.03,51154.0,103.3046,103.473,103.3046,103.473,51154.0
2021-08-20 15:15:00,129.03,129.1,128.93,128.98,3629.0,103.473,103.5292,103.3929,103.4329,3629.0
2021-08-20 15:20:00,128.94,129.1,128.94,129.08,3477.0,103.4009,103.5292,103.4009,103.5131,3477.0
2021-08-20 15:25:00,129.03,129.31,129.03,129.24,8316.0,103.473,103.6976,103.473,103.6415,8316.0
2021-08-20 15:30:00,129.23,129.24,129.08,129.24,6978.0,103.6334,103.6415,103.5131,103.6415,6978.0
2021-08-20 15:35:00,129.24,129.24,129.11,129.16,13767.0,103.6415,103.6415,103.5372,103.5773,13767.0
2021-08-20 15:40:00,129.21,129.25,128.98,129.02,12929.0,103.6174,103.6495,103.4329,103.465,12929.0
2021-08-20 15:45:00,129.01,129.15,129.01,129.05,21721.0,103.457,103.5693,103.457,103.4891,21721.0
2021-08-20 15:50:00,129.05,129.07,128.87,128.92,28026.0,103.4891,103.5051,103.3447,103.3848,28026.0
2021-08-20 15:55:00,128.92,128.95,128.68,128.72,78762.0,103.3848,103.4089,103.1924,103.2244,78762.0
2021-08-23 09:30:00,129.62,130.82,129.62,130.51,71287.0,103.9462,104.9085,103.9462,104.6599,71287.0
2021-08-23 09:35:00,130.72,131.08,130.56,130.74,56607.0,104.8283,105.117,104.7,104.8443,56607.0
2021-08-23 09:40:00,130.75,130.93,130.64,130.81,19230.0,104.8524,104.9967,104.7642,104.9005,19230.0
2021-08-23 09:45:00,130.89,130.95,130.44,130.7,9211.0,104.9646,105.0128,104.6038,104.8123,9211.0
2021-08-23 09:50:00,130.77,131.0,130.66,131.0,17749.0,104.8684,105.0528,104.7802,105.0528,17749.0
2021-08-23 09:55:00,131.03,131.1,130.53,130.63,18940.0,105.0769,105.133,104.6759,104.7561,18940.0
2021-08-23 10:00:00,130.58,130.79,129.77,129.87,15293.0,104.716,104.8844,104.0665,104.1467,15293.0
2021-08-23 10:05:00,129.74,129.84,129.4,129.57,14620.0,104.0424,104.1226,103.7698,103.9061,14620.0
2021-08-23 10:10:00,129.5,130.2,129.5,130.2,24742.0,103.85,104.4113,103.85,104.4113,24742.0
2021-08-23 10:15:00,130.15,130.37,130.12,130.12,17950.0,104.3712,104.5476,104.3471,104.3471,17950.0
2021-08-23 10:20:00,130.14,130.39,129.99,130.29,10491.0,104.3632,104.5637,104.2429,104.4835,10491.0
2021-08-23 10:25:00,130.29,130.43,129.88,129.88,8441.0,104.4835,104.5957,104.1547,104.1547,8441.0
2021-08-23 10:30:00,129.82,129.82,129.17,129.2,23216.0,104.1066,104.1066,103.5853,103.6094,23216.0
2021-08-23 10:35:00,129.13,129.47,129.1,129.43,12944.0,103.5532,103.8259,103.5292,103.7938,12944.0
2021-08-23 10:40:00,129.44,129.5,129.17,129.4,5764.0,103.8018,103.85,103.5853,103.7698,5764.0
2021-08-23 10:45:00,129.4,129.42,129.23,129.33,8783.0,103.7698,103.7858,103.6334,103.7136,8783.0
2021-08-23 10:50:00,129.37,129.51,129.27,129.39,10696.0,103.7457,103.858,103.6655,103.7617,10696.0
2021-08-23 10:55:00,129.41,129.41,129.21,129.24,7035.0,103.7778,103.7778,103.6174,103.6415,7035.0
2021-08-23 11:00:00,129.24,129.4,129.08,129.4,11813.0,103.6415,103.7698,103.5131,103.7698,11813.0
2021-08-23 11:05:00,129.44,129.53,129.33,129.53,7587.0,103.8018,103.874,103.7136,103.874,7587.0
2021-08-23 11:10:00,129.53,129.56,129.35,129.39,5851.0,103.874,103.8981,103.7297,103.7617,5851.0
2021-08-23 11:15:00,129.46,129.48,129.3,129.4,7729.0,103.8179,103.8339,103.6896,103.7698,7729.0
2021-08-23 11:20:00,129.38,129.7,129.38,129.64,12506.0,103.7537,104.0103,103.7537,103.9622,12506.0
2021-08-23 11:25:00,129.66,129.68,129.33,129.35,35634.0,103.9783,103.9943,103.7136,103.7297,35634.0
2021-08-23 11:30:00,129.35,129.42,129.13,129.22,23158.0,103.7297,103.7858,103.5532,103.6254,23158.0
2021-08-23 11:35:00,129.24,129.47,129.06,129.2,16777.0,103.6415,103.8259,103.4971,103.6094,16777.0
2021-08-23 11:40:00,129.2,129.28,128.96,129.17,23832.0,103.6094,103.6735,103.4169,103.5853,23832.0
2021-08-23 11:45:00,129.14,129.23,129.03,129.09,7011.0,103.5613,103.6334,103.473,103.5212,7011.0
2021-08-23 11:50:00,129.1,129.16,128.99,129.06,7265.0,103.5292,103.5773,103.441,103.4971,7265.0
2021-08-23 11:55:00,129.09,129.15,129.04,129.11,4405.0,103.5212,103.5693,103.4811,103.5372,4405.0
2021-08-23 12:00:00,129.13,129.23,129.06,129.16,9625.0,103.5532,103.6334,103.4971,103.5773,9625.0
2021-08-23 12:05:00,129.17,129.29,129.14,129.2,4649.0,103.5853,103.6815,103.5613,103.6094,4649.0
2021-08-23 12:10:00,129.2,129.2,129.06,129.08,4766.0,103.6094,103.6094,103.4971,103.5131,4766.0
2021-08-23 12:15:00,129.1,129.18,129.06,129.08,4025.0,103.5292,103.5933,103.4971,103.5131,4025.0
2021-08-23 12:20:00,129.06,129.06,128.97,129.05,5649.0,103.4971,103.4971,103.4249,103.4891,5649.0
2021-08-23 12:25:00,129.08,129.08,128.98,128.98,4638.0,103.5131,103.5131,103.4329,103.4329,4638.0
2021-08-23 12:30:00,129.02,129.17,128.93,129.14,8634.0,103.465,103.5853,103.3929,103.5613,8634.0
2021-08-23 12:35:00,129.18,129.33,129.18,129.31,11094.0,103.5933,103.7136,103.5933,103.6976,11094.0
2021-08-23 12:40:00,129.33,129.4,129.33,129.38,11665.0,103.7136,103.7698,103.7136,103.7537,11665.0
2021-08-23 12:45:00,129.4,129.45,129.37,129.4,8246.0,103.7698,103.8099,103.7457,103.7698,8246.0
2021-08-23 12:50:00,129.42,129.62,129.34,129.34,19373.0,103.7858,103.9462,103.7216,103.7216,19373.0
2021-08-23 12:55:00,129.33,129.45,129.29,129.42,10192.0,103.7136,103.8099,103.6815,103.7858,10192.0
2021-08-23 13:00:00,129.41,129.43,129.34,129.38,7671.0,103.7778,103.7938,103.7216,103.7537,7671.0
2021-08-23 13:05:00,129.43,129.5,129.37,129.5,4816.0,103.7938,103.85,103.7457,103.85,4816.0
2021-08-23 13:10:00,129.52,129.61,129.42,129.6,11525.0,103.866,103.9382,103.7858,103.9301,11525.0
2021-08-23 13:15:00,129.58,129.58,129.39,129.39,5480.0,103.9141,103.9141,103.7617,103.7617,5480.0
2021-08-23 13:20:00,129.37,129.43,129.32,129.37,24097.0,103.7457,103.7938,103.7056,103.7457,24097.0
2021-08-23 13:25:00,129.39,129.4,129.28,129.37,3541.0,103.7617,103.7698,103.6735,103.7457,3541.0
2021-08-23 13:30:00,129.38,129.51,129.34,129.4,13843.0,103.7537,103.858,103.7216,103.7698,13843.0
2021-08-23 13:35:00,129.41,129.42,129.04,129.04,11033.0,103.7778,103.7858,103.4811,103.4811,11033.0
2021-08-23 13:40:00,129.04,129.14,129.04,129.1,5585.0,103.4811,103.5613,103.4811,103.5292,5585.0
2021-08-23 13:45:00,129.14,129.24,129.11,129.17,10228.0,103.5613,103.6415,103.5372,103.5853,10228.0
2021-08-23 13:50:00,129.17,129.23,129.15,129.2,6396.0,103.5853,103.6334,103.5693,103.6094,6396.0
2021-08-23 13:55:00,129.2,129.28,129.05,129.11,14871.0,103.6094,103.6735,103.4891,103.5372,14871.0
2021-08-23 14:00:00,129.17,129.26,129.08,129.24,12422.0,103.5853,103.6575,103.5131,103.6415,12422.0
2021-08-23 14:05:00,129.21,129.24,129.14,129.17,5691.0,103.6174,103.6415,103.5613,103.5853,5691.0
2021-08-23 14:10:00,129.12,129.27,129.12,129.17,7181.0,103.5452,103.6655,103.5452,103.5853,7181.0
2021-08-23 14:15:00,129.17,129.2,129.08,129.2,2962.0,103.5853,103.6094,103.5131,103.6094,2962.0
2021-08-23 14:20:00,129.18,129.33,129.18,129.22,8527.0,103.5933,103.7136,103.5933,103.6254,8527.0
2021-08-23 14:25:00,129.25,129.28,129.2,129.24,13277.0,103.6495,103.6735,103.6094,103.6415,13277.0
2021-08-23 14:30:00,129.21,129.28,129.17,129.27,13591.0,103.6174,103.6735,103.5853,103.6655,13591.0
2021-08-23 14:35:00,129.25,129.4,129.23,129.35,10471.0,103.6495,103.7698,103.6334,103.7297,10471.0
2021-08-23 14:40:00,129.35,129.38,129.31,129.35,8374.0,103.7297,103.7537,103.6976,103.7297,8374.0
2021-08-23 14:45:00,129.31,129.4,129.29,129.32,11290.0,103.6976,103.7698,103.6815,103.7056,11290.0
2021-08-23 14:50:00,129.29,129.39,129.25,129.31,11476.0,103.6815,103.7617,103.6495,103.6976,11476.0
2021-08-23 14:55:00,129.34,129.38,129.21,129.21,5280.0,103.7216,103.7537,103.6174,103.6174,5280.0
2021-08-23 15:00:00,129.22,129.25,129.12,129.18,10227.0,103.6254,103.6495,103.5452,103.5933,10227.0
2021-08-23 15:05:00,129.18,129.2,129.09,129.17,11725.0,103.5933,103.6094,103.5212,103.5853,11725.0
2021-08-23 15:10:00,129.18,129.21,129.13,129.17,4098.0,103.5933,103.6174,103.5532,103.5853,4098.0
2021-08-23 15:15:00,129.14,129.29,129.14,129.28,5979.0,103.5613,103.6815,103.5613,103.6735,5979.0
2021-08-23 15:20:00,129.28,129.41,129.28,129.39,5986.0,103.6735,103.7778,103.6735,103.7617,5986.0
2021-08-23 15:25:00,129.39,129.47,129.36,129.45,7723.0,103.7617,103.8259,103.7377,103.8099,7723.0
2021-08-23 15:30:00,129.46,129.54,129.3,129.52,14021.0,103.8179,103.882,103.6896,103.866,14021.0
2021-08-23 15:35:00,129.53,129.85,129.52,129.75,13182.0,103.874,104.1306,103.866,104.0504,13182.0
2021-08-23 15:40:00,129.73,129.81,129.6,129.8,13459.0,104.0344,104.0986,103.9301,104.0905,13459.0
2021-08-23 15:45:00,129.77,129.77,129.51,129.51,27071.0,104.0665,104.0665,103.858,103.858,27071.0
2021-08-23 15:50:00,129.51,129.57,129.41,129.48,35762.0,103.858,103.9061,103.7778,103.8339,35762.0
2021-08-23 15:55:00,129.5,129.55,129.31,129.47,109611.0,103.85,103.89,103.6976,103.8259,109611.0
2021-08-24 09:30:00,130.41,131.45,130.23,131.01,59041.0,104.5797,105.4137,104.4354,105.0609,59041.0
2021-08-24 09:35:00,130.93,131.42,130.91,131.27,33221.0,104.9967,105.3897,104.9807,105.2694,33221.0
2021-08-24 09:40:00,131.36,131.73,131.35,131.57,40535.0,105.3415,105.6383,105.3335,105.5099,40535.0
2021-08-24 09:45:00,131.57,131.57,131.11,131.12,28122.0,105.5099,105.5099,105.1411,105.1491,28122.0
2021-08-24 09:50:00,131.16,131.77,130.89,131.54,30229.0,105.1812,105.6703,104.9646,105.4859,30229.0
2021-08-24 09:55:00,131.51,131.8,131.47,131.7,8529.0,105.4618,105.6944,105.4298,105.6142,8529.0
2021-08-24 10:00:00,131.65,131.71,130.61,130.67,20622.0,105.5741,105.6222,104.7401,104.7882,20622.0
2021-08-24 10:05:00,130.63,130.95,130.56,130.73,21748.0,104.7561,105.0128,104.7,104.8363,21748.0
2021-08-24 10:10:00,130.82,131.4,130.8,131.28,21654.0,104.9085,105.3736,104.8925,105.2774,21654.0
2021-08-24 10:15:00,131.3,131.58,131.23,131.39,16423.0,105.2934,105.518,105.2373,105.3656,16423.0
2021-08-24 10:20:00,131.37,131.37,130.85,130.89,10075.0,105.3496,105.3496,104.9326,104.9646,10075.0
2021-08-24 10:25:00,130.88,131.23,130.88,131.17,14297.0,104.9566,105.2373,104.9566,105.1892,14297.0
2021-08-24 10:30:00,131.24,131.48,131.1,131.36,13977.0,105.2453,105.4378,105.133,105.3415,13977.0
2021-08-24 10:35:00,131.4,131.44,131.28,131.38,11443.0,105.3736,105.4057,105.2774,105.3576,11443.0
2021-08-24 10:40:00,131.32,131.39,131.03,131.16,12357.0,105.3095,105.3656,105.0769,105.1812,12357.0
2021-08-24 10:45:00,131.23,131.61,131.2,131.61,11356.0,105.2373,105.542,105.2132,105.542,11356.0
2021-08-24 10:50:00,131.62,131.66,131.51,131.57,6094.0,105.55,105.5821,105.4618,105.5099,6094.0
2021-08-24 10:55:00,131.56,131.64,131.45,131.57,5480.0,105.5019,105.5661,105.4137,105.5099,5480.0
2021-08-24 11:00:00,131.6,131.89,131.54,131.75,10328.0,105.534,105.7666,105.4859,105.6543,10328.0
2021-08-24 11:05:00,131.79,131.97,131.7,131.97,13748.0,105.6864,105.8307,105.6142,105.8307,13748.0
2021-08-24 11:10:00,131.97,132.26,131.97,132.19,23578.0,105.8307,106.0633,105.8307,106.0071,23578.0
2021-08-24 11:15:00,132.22,132.39,132.17,132.2,38576.0,106.0312,106.1675,105.9911,106.0152,38576.0
2021-08-24 11:20:00,132.21,132.29,132.03,132.14,22341.0,106.0232,106.0873,105.8788,105.967,22341.0
2021-08-24 11:25:00,132.17,132.2,132.02,132.05,16721.0,105.9911,106.0152,105.8708,105.8949,16721.0
2021-08-24 11:30:00,132.06,132.06,131.75,131.91,17983.0,105.9029,105.9029,105.6543,105.7826,17983.0
2021-08-24 11:35:00,131.87,131.9,131.58,131.58,18161.0,105.7505,105.7746,105.518,105.518,18161.0
2021-08-24 11:40:00,131.56,131.6,131.4,131.6,9526.0,105.5019,105.534,105.3736,105.534,9526.0
2021-08-24 11:45:00,131.6,131.7,131.56,131.68,6518.0,105.534,105.6142,105.5019,105.5982,6518.0
2021-08-24 11:50:00,131.62,131.74,131.61,131.73,7386.0,105.55,105.6463,105.542,105.6383,7386.0
2021-08-24 11:55:00,131.71,131.71,131.54,131.62,10182.0,105.6222,105.6222,105.4859,105.55,10182.0
2021-08-24 12:00:00,131.58,131.6,131.51,131.55,5674.0,105.518,105.534,105.4618,105.4939,5674.0
2021-08-24 12:05:00,131.55,131.66,131.51,131.51,4523.0,105.4939,105.5821,105.4618,105.4618,4523.0
2021-08-24 12:10:00,131.59,131.68,131.55,131.62,6743.0,105.526,105.5982,105.4939,105.55,6743.0
2021-08-24 12:15:00,131.58,131.59,131.3,131.37,9872.0,105.518,105.526,105.2934,105.3496,9872.0
2021-08-24 12:20:00,131.35,131.49,131.35,131.47,7691.0,105.3335,105.4458,105.3335,105.4298,7691.0
2021-08-24 12:25:00,131.46,131.5,131.38,131.49,4660.0,105.4217,105.4538,105.3576,105.4458,4660.0
2021-08-24 12:30:00,131.55,131.72,131.55,131.69,10977.0,105.4939,105.6302,105.4939,105.6062,10977.0
2021-08-24 12:35:00,131.71,131.87,131.7,131.87,6975.0,105.6222,105.7505,105.6142,105.7505,6975.0
2021-08-24 12:40:00,131.88,132.12,131.88,132.0,19757.0,105.7585,105.951,105.7585,105.8548,19757.0
2021-08-24 12:45:00,131.96,132.01,131.78,131.82,20049.0,105.8227,105.8628,105.6784,105.7104,20049.0
2021-08-24 12:50:00,131.81,131.88,131.75,131.79,9972.0,105.7024,105.7585,105.6543,105.6864,9972.0
2021-08-24 12:55:00,131.82,131.9,131.82,131.9,6241.0,105.7104,105.7746,105.7104,105.7746,6241.0
2021-08-24 13:00:00,131.91,132.1,131.9,132.07,10026.0,105.7826,105.935,105.7746,105.9109,10026.0
2021-08-24 13:05:00,132.06,132.24,132.04,132.21,14649.0,105.9029,106.0472,105.8869,106.0232,14649.0
2021-08-24 13:10:00,132.23,132.32,132.22,132.32,11432.0,106.0392,106.1114,106.0312,106.1114,11432.0
2021-08-24 13:15:00,132.34,132.41,132.32,132.33,8315.0,106.1274,106.1836,106.1114,106.1194,8315.0
2021-08-24 13:20:00,132.31,132.39,132.27,132.34,7978.0,106.1034,106.1675,106.0713,106.1274,7978.0
2021-08-24 13:25:00,132.28,132.3,132.19,132.21,4017.0,106.0793,106.0954,106.0071,106.0232,4017.0
2021-08-24 13:30:00,132.22,132.27,132.06,132.07,15636.0,106.0312,106.0713,105.9029,105.9109,15636.0
2021-08-24 13:35:00,132.02,132.07,131.95,132.01,19016.0,105.8708,105.9109,105.8147,105.8628,19016.0
2021-08-24 13:40:00,131.98,132.02,131.92,132.0,5606.0,105.8387,105.8708,105.7906,105.8548,5606.0
2021-08-24 13:45:00,131.97,132.04,131.95,132.04,2517.0,105.8307,105.8869,105.8147,105.8869,2517.0
2021-08-24 13:50:00,132.02,132.02,131.89,132.01,2899.0,105.8708,105.8708,105.7666,105.8628,2899.0
2021-08-24 13:55:00,132.03,132.18,132.0,132.15,9631.0,105.8788,105.9991,105.8548,105.9751,9631.0
2021-08-24 14:00:00,132.13,132.2,132.13,132.16,3230.0,105.959,106.0152,105.959,105.9831,3230.0
2021-08-24 14:05:00,132.19,132.29,132.12,132.29,5481.0,106.0071,106.0873,105.951,106.0873,5481.0
2021-08-24 14:10:00,132.22,132.28,132.12,132.13,3466.0,106.0312,106.0793,105.951,105.959,3466.0
2021-08-24 14:15:00,132.12,132.21,132.04,132.08,12732.0,105.951,106.0232,105.8869,105.9189,12732.0
2021-08-24 14:20:00,132.1,132.11,131.91,132.0,6446.0,105.935,105.943,105.7826,105.8548,6446.0
2021-08-24 14:25:00,131.99,132.16,131.92,132.15,14033.0,105.8468,105.9831,105.7906,105.9751,14033.0
2021-08-24 14:30:00,132.15,132.35,132.09,132.35,10004.0,105.9751,106.1355,105.927,106.1355,10004.0
2021-08-24 14:35:00,132.31,132.45,132.29,132.44,11379.0,106.1034,106.2156,106.0873,106.2076,11379.0
2021-08-24 14:40:00,132.46,132.52,132.42,132.49,6494.0,106.2237,106.2718,106.1916,106.2477,6494.0
2021-08-24 14:45:00,132.5,132.65,132.49,132.6,10794.0,106.2557,106.376,106.2477,106.3359,10794.0
2021-08-24 14:50:00,132.62,132.68,132.47,132.63,16244.0,106.352,106.4001,106.2317,106.36,16244.0
2021-08-24 14:55:00,132.63,132.69,132.57,132.63,11284.0,106.36,106.4081,106.3119,106.36,11284.0
2021-08-24 15:00:00,132.63,132.67,132.3,132.33,6605.0,106.36,106.3921,106.0954,106.1194,6605.0
2021-08-24 15:05:00,132.32,132.32,132.12,132.12,4295.0,106.1114,106.1114,105.951,105.951,4295.0
2021-08-24 15:10:00,132.14,132.23,132.09,132.22,4350.0,105.967,106.0392,105.927,106.0312,4350.0
2021-08-24 15:15:00,132.24,132.34,132.24,132.29,5125.0,106.0472,106.1274,106.0472,106.0873,5125.0
2021-08-24 15:20:00,132.31,132.39,132.17,132.36,8875.0,106.1034,106.1675,105.9911,106.1435,8875.0
2021-08-24 15:25:00,132.36,132.45,132.34,132.43,5716.0,106.1435,106.2156,106.1274,106.1996,5716.0
2021-08-24 15:30:00,132.4,132.68,132.38,132.58,19908.0,106.1755,106.4001,106.1595,106.3199,19908.0
2021-08-24 15:35:00,132.6,132.64,132.42,132.52,14271.0,106.3359,106.368,106.1916,106.2718,14271.0
2021-08-24 15:40:00,132.5,132.66,132.4,132.64,11945.0,106.2557,106.3841,106.1755,106.368,11945.0
2021-08-24 15:45:00,132.63,132.7,132.43,132.44,22726.0,106.36,106.4161,106.1996,106.2076,22726.0
2021-08-24 15:50:00,132.46,132.5,132.3,132.33,26938.0,106.2237,106.2557,106.0954,106.1194,26938.0
2021-08-24 15:55:00,132.33,132.61,132.33,132.58,91322.0,106.1194,106.344,106.1194,106.3199,91322.0
2021-08-25 09:30:00,132.6,132.79,131.63,132.05,31722.0,106.3359,106.4883,105.5581,105.8949,31722.0
2021-08-25 09:35:00,132.05,132.62,131.98,132.62,16711.0,105.8949,106.352,105.8387,106.352,16711.0
2021-08-25 09:40:00,132.68,132.92,132.46,132.77,11771.0,106.4001,106.5926,106.2237,106.4723,11771.0
2021-08-25 09:45:00,132.68,133.38,132.59,133.27,16035.0,106.4001,106.9614,106.3279,106.8732,16035.0
2021-08-25 09:50:00,133.28,134.0,133.27,133.92,46984.0,106.8812,107.4586,106.8732,107.3945,46984.0
2021-08-25 09:55:00,133.89,134.31,133.87,134.24,14041.0,107.3704,107.7072,107.3544,107.6511,14041.0
2021-08-25 10:00:00,134.24,134.52,134.15,134.19,17701.0,107.6511,107.8756,107.5789,107.611,17701.0
2021-08-25 10:05:00,134.1,134.17,133.69,134.1,14917.0,107.5388,107.595,107.21,107.5388,14917.0
2021-08-25 10:10:00,134.1,134.12,133.74,133.74,19760.0,107.5388,107.5549,107.2501,107.2501,19760.0
2021-08-25 10:15:00,133.82,134.01,133.74,133.98,15393.0,107.3143,107.4667,107.2501,107.4426,15393.0
2021-08-25 10:20:00,134.03,134.03,133.56,133.7,24203.0,107.4827,107.4827,107.1058,107.2181,24203.0
2021-08-25 10:25:00,133.66,133.95,133.49,133.88,8755.0,107.186,107.4185,107.0497,107.3624,8755.0
2021-08-25 10:30:00,133.79,134.04,133.68,133.69,37491.0,107.2902,107.4907,107.202,107.21,37491.0
2021-08-25 10:35:00,133.69,134.27,133.62,134.19,17246.0,107.21,107.6752,107.1539,107.611,17246.0
2021-08-25 10:40:00,134.2,134.23,133.96,133.97,9169.0,107.619,107.6431,107.4266,107.4346,9169.0
2021-08-25 10:45:00,133.95,134.05,133.78,133.91,13797.0,107.4185,107.4987,107.2822,107.3865,13797.0
2021-08-25 10:50:00,133.92,134.16,133.81,134.05,9686.0,107.3945,107.5869,107.3063,107.4987,9686.0
2021-08-25 10:55:00,134.07,134.14,133.91,133.94,8546.0,107.5148,107.5709,107.3865,107.4105,8546.0
2021-08-25 11:00:00,133.92,134.05,133.67,133.74,8802.0,107.3945,107.4987,107.194,107.2501,8802.0
2021-08-25 11:05:00,133.71,133.95,133.69,133.78,6493.0,107.2261,107.4185,107.21,107.2822,6493.0
2021-08-25 11:10:00,133.81,134.15,133.81,134.02,6513.0,107.3063,107.5789,107.3063,107.4747,6513.0
2021-08-25 11:15:00,134.02,134.02,133.8,133.89,11000.0,107.4747,107.4747,107.2983,107.3704,11000.0
2021-08-25 11:20:00,133.91,134.05,133.85,133.89,19768.0,107.3865,107.4987,107.3383,107.3704,19768.0
2021-08-25 11:25:00,133.86,133.98,133.83,133.98,1562.0,107.3464,107.4426,107.3223,107.4426,1562.0
2021-08-25 11:30:00,134.0,134.1,133.94,134.04,10934.0,107.4586,107.5388,107.4105,107.4907,10934.0
2021-08-25 11:35:00,134.08,134.08,133.97,133.97,7298.0,107.5228,107.5228,107.4346,107.4346,7298.0
2021-08-25 11:40:00,134.01,134.07,133.91,134.03,4767.0,107.4667,107.5148,107.3865,107.4827,4767.0
2021-08-25 11:45:00,134.03,134.1,133.93,133.99,12320.0,107.4827,107.5388,107.4025,107.4506,12320.0
2021-08-25 11:50:00,133.97,133.98,133.87,133.88,5471.0,107.4346,107.4426,107.3544,107.3624,5471.0
2021-08-25 11:55:00,133.84,134.11,133.82,134.06,16943.0,107.3303,107.5468,107.3143,107.5068,16943.0
2021-08-25 12:00:00,134.07,134.19,134.07,134.1,12050.0,107.5148,107.611,107.5148,107.5388,12050.0
2021-08-25 12:05:00,134.1,134.19,134.01,134.05,13541.0,107.5388,107.611,107.4667,107.4987,13541.0
2021-08-25 12:10:00,134.05,134.16,134.02,134.03,21167.0,107.4987,107.5869,107.4747,107.4827,21167.0
2021-08-25 12:15:00,134.02,134.05,133.88,134.02,12045.0,107.4747,107.4987,107.3624,107.4747,12045.0
2021-08-25 12:20:00,134.01,134.08,133.89,133.91,8886.0,107.4667,107.5228,107.3704,107.3865,8886.0
2021-08-25 12:25:00,133.91,133.92,133.8,133.89,9940.0,107.3865,107.3945,107.2983,107.3704,9940.0
2021-08-25 12:30:00,133.85,133.88,133.67,133.67,6185.0,107.3383,107.3624,107.194,107.194,6185.0
2021-08-25 12:35:00,133.68,133.75,133.67,133.68,8923.0,107.202,107.2582,107.194,107.202,8923.0
2021-08-25 12:40:00,133.68,133.75,133.54,133.61,8869.0,107.202,107.2582,107.0897,107.1459,8869.0
2021-08-25 12:45:00,133.62,133.79,133.6,133.74,4714.0,107.1539,107.2902,107.1379,107.2501,4714.0
2021-08-25 12:50:00,133.74,133.88,133.74,133.82,2644.0,107.2501,107.3624,107.2501,107.3143,2644.0
2021-08-25 12:55:00,133.85,133.89,133.78,133.82,1412.0,107.3383,107.3704,107.2822,107.3143,1412.0
2021-08-25 13:00:00,133.81,133.9,133.79,133.81,5971.0,107.3063,107.3784,107.2902,107.3063,5971.0
2021-08-25 13:05:00,133.81,134.06,133.8,133.97,9245.0,107.3063,107.5068,107.2983,107.4346,9245.0
2021-08-25 13:10:00,133.99,134.06,133.99,134.04,7004.0,107.4506,107.5068,107.4506,107.4907,7004.0
2021-08-25 13:15:00,134.09,134.1,133.95,133.97,9247.0,107.5308,107.5388,107.4185,107.4346,9247.0
2021-08-25 13:20:00,133.96,134.08,133.96,134.03,8499.0,107.4266,107.5228,107.4266,107.4827,8499.0
2021-08-25 13:25:00,134.03,134.17,134.03,134.17,9706.0,107.4827,107.595,107.4827,107.595,9706.0
2021-08-25 13:30:00,134.18,134.35,134.18,134.34,17203.0,107.603,107.7393,107.603,107.7313,17203.0
2021-08-25 13:35:00,134.34,134.34,134.27,134.3,8710.0,107.7313,107.7313,107.6752,107.6992,8710.0
2021-08-25 13:40:00,134.27,134.32,134.21,134.24,11396.0,107.6752,107.7153,107.627,107.6511,11396.0
2021-08-25 13:45:00,134.22,134.24,134.12,134.17,5253.0,107.6351,107.6511,107.5549,107.595,5253.0
2021-08-25 13:50:00,134.06,134.2,134.06,134.09,6516.0,107.5068,107.619,107.5068,107.5308,6516.0
2021-08-25 13:55:00,134.08,134.16,133.94,134.03,6845.0,107.5228,107.5869,107.4105,107.4827,6845.0
2021-08-25 14:00:00,133.97,134.02,133.94,133.98,6659.0,107.4346,107.4747,107.4105,107.4426,6659.0
2021-08-25 14:05:00,133.99,134.15,133.99,134.07,19288.0,107.4506,107.5789,107.4506,107.5148,19288.0
2021-08-25 14:10:00,134.1,134.14,134.03,134.11,10351.0,107.5388,107.5709,107.4827,107.5468,10351.0
2021-08-25 14:15:00,134.09,134.09,133.89,133.96,5435.0,107.5308,107.5308,107.3704,107.4266,5435.0
2021-08-25 14:20:00,134.01,134.01,133.86,133.97,3673.0,107.4667,107.4667,107.3464,107.4346,3673.0
2021-08-25 14:25:00,133.97,133.98,133.91,133.92,3426.0,107.4346,107.4426,107.3865,107.3945,3426.0
2021-08-25 14:30:00,133.9,133.9,133.68,133.69,9702.0,107.3784,107.3784,107.202,107.21,9702.0
2021-08-25 14:35:00,133.68,133.74,133.67,133.69,4904.0,107.202,107.2501,107.194,107.21,4904.0
2021-08-25 14:40:00,133.66,133.72,133.61,133.62,6321.0,107.186,107.2341,107.1459,107.1539,6321.0
2021-08-25 14:45:00,133.62,133.65,133.48,133.54,12256.0,107.1539,107.178,107.0416,107.0897,12256.0
2021-08-25 14:50:00,133.52,133.52,133.32,133.38,12406.0,107.0737,107.0737,106.9133,106.9614,12406.0
2021-08-25 14:55:00,133.39,133.62,133.39,133.58,18139.0,106.9695,107.1539,106.9695,107.1218,18139.0
2021-08-25 15:00:00,133.56,133.57,133.42,133.44,8450.0,107.1058,107.1138,106.9935,107.0096,8450.0
2021-08-25 15:05:00,133.46,133.61,133.45,133.61,2720.0,107.0256,107.1459,107.0176,107.1459,2720.0
2021-08-25 15:10:00,133.62,133.64,133.41,133.41,4651.0,107.1539,107.1699,106.9855,106.9855,4651.0
2021-08-25 15:15:00,133.34,133.49,133.26,133.45,6792.0,106.9294,107.0497,106.8652,107.0176,6792.0
2021-08-25 15:20:00,133.44,133.44,133.31,133.4,7734.0,107.0096,107.0096,106.9053,106.9775,7734.0
2021-08-25 15:25:00,133.42,133.56,133.38,133.4,10301.0,106.9935,107.1058,106.9614,106.9775,10301.0
2021-08-25 15:30:00,133.41,133.44,133.34,133.36,11908.0,106.9855,107.0096,106.9294,106.9454,11908.0
2021-08-25 15:35:00,133.38,133.4,133.27,133.28,12755.0,106.9614,106.9775,106.8732,106.8812,12755.0
2021-08-25 15:40:00,133.25,133.29,133.02,133.08,37746.0,106.8572,106.8893,106.6727,106.7209,37746.0
2021-08-25 15:45:00,133.1,133.13,132.84,132.89,35718.0,106.7369,106.761,106.5284,106.5685,35718.0
2021-08-25 15:50:00,132.88,132.94,132.55,132.59,66921.0,106.5605,106.6086,106.2958,106.3279,66921.0
2021-08-25 15:55:00,132.61,132.79,132.49,132.55,114753.0,106.344,106.4883,106.2477,106.2958,114753.0
2021-08-26 09:30:00,132.41,132.69,131.91,132.63,20419.0,106.1836,106.4081,105.7826,106.36,20419.0
2021-08-26 09:35:00,132.7,132.74,131.8,131.9,24610.0,106.4161,106.4482,105.6944,105.7746,24610.0
2021-08-26 09:40:00,131.79,132.16,131.62,131.9,25552.0,105.6864,105.9831,105.55,105.7746,25552.0
2021-08-26 09:45:00,131.92,132.38,131.92,132.23,23831.0,105.7906,106.1595,105.7906,106.0392,23831.0
2021-08-26 09:50:00,132.24,132.3,131.67,132.01,15007.0,106.0472,106.0954,105.5901,105.8628,15007.0
2021-08-26 09:55:00,131.97,132.1,131.8,132.1,13265.0,105.8307,105.935,105.6944,105.935,13265.0
2021-08-26 10:00:00,132.2,132.2,131.84,131.84,13665.0,106.0152,106.0152,105.7265,105.7265,13665.0
2021-08-26 10:05:00,131.88,132.0,131.68,131.92,19756.0,105.7585,105.8548,105.5982,105.7906,19756.0
2021-08-26 10:10:00,131.95,132.17,131.93,132.14,10272.0,105.8147,105.9911,105.7986,105.967,10272.0
2021-08-26 10:15:00,132.2,132.39,132.15,132.18,9421.0,106.0152,106.1675,105.9751,105.9991,9421.0
2021-08-26 10:20:00,132.17,132.41,132.13,132.3,7285.0,105.9911,106.1836,105.959,106.0954,7285.0
2021-08-26 10:25:00,132.26,132.28,131.68,132.14,23191.0,106.0633,106.0793,105.5982,105.967,23191.0
2021-08-26 10:30:00,132.18,132.21,131.76,131.84,10893.0,105.9991,106.0232,105.6623,105.7265,10893.0
2021-08-26 10:35:00,131.87,131.99,131.69,131.72,19508.0,105.7505,105.8468,105.6062,105.6302,19508.0
2021-08-26 10:40:00,131.74,131.77,131.2,131.22,19222.0,105.6463,105.6703,105.2132,105.2293,19222.0
2021-08-26 10:45:00,131.25,131.26,130.83,130.88,17045.0,105.2533,105.2613,104.9165,104.9566,17045.0
2021-08-26 10:50:00,130.88,130.9,130.64,130.7,17984.0,104.9566,104.9727,104.7642,104.8123,17984.0
2021-08-26 10:55:00,130.75,131.05,130.72,131.02,14047.0,104.8524,105.0929,104.8283,105.0689,14047.0
2021-08-26 11:00:00,130.93,131.09,130.86,131.07,7221.0,104.9967,105.125,104.9406,105.109,7221.0
2021-08-26 11:05:00,131.06,131.45,131.0,131.44,14739.0,105.101,105.4137,105.0528,105.4057,14739.0
2021-08-26 11:10:00,131.44,131.55,131.4,131.48,10867.0,105.4057,105.4939,105.3736,105.4378,10867.0
2021-08-26 11:15:00,131.47,131.55,131.32,131.45,6083.0,105.4298,105.4939,105.3095,105.4137,6083.0
2021-08-26 11:20:00,131.48,131.86,131.48,131.58,6349.0,105.4378,105.7425,105.4378,105.518,6349.0
2021-08-26 11:25:00,131.6,131.71,131.51,131.51,16682.0,105.534,105.6222,105.4618,105.4618,16682.0
2021-08-26 11:30:00,131.51,131.55,131.33,131.51,7443.0,105.4618,105.4939,105.3175,105.4618,7443.0
2021-08-26 11:35:00,131.46,131.57,131.34,131.57,2779.0,105.4217,105.5099,105.3255,105.5099,2779.0
2021-08-26 11:40:00,131.6,131.68,131.36,131.43,5962.0,105.534,105.5982,105.3415,105.3977,5962.0
2021-08-26 11:45:00,131.36,131.49,131.28,131.44,3536.0,105.3415,105.4458,105.2774,105.4057,3536.0
2021-08-26 11:50:00,131.43,131.45,131.28,131.31,3354.0,105.3977,105.4137,105.2774,105.3014,3354.0
2021-08-26 11:55:00,131.31,131.35,131.21,131.33,7215.0,105.3014,105.3335,105.2213,105.3175,7215.0
2021-08-26 12:00:00,131.35,131.48,131.31,131.36,2828.0,105.3335,105.4378,105.3014,105.3415,2828.0
2021-08-26 12:05:00,131.34,131.34,131.19,131.25,3678.0,105.3255,105.3255,105.2052,105.2533,3678.0
2021-08-26 12:10:00,131.24,131.28,131.16,131.24,3199.0,105.2453,105.2774,105.1812,105.2453,3199.0
2021-08-26 12:15:00,131.23,131.35,131.18,131.28,4525.0,105.2373,105.3335,105.1972,105.2774,4525.0
2021-08-26 12:20:00,131.25,131.35,131.19,131.24,7675.0,105.2533,105.3335,105.2052,105.2453,7675.0
2021-08-26 12:25:00,131.27,131.34,131.23,131.24,3537.0,105.2694,105.3255,105.2373,105.2453,3537.0
2021-08-26 12:30:00,131.31,131.42,131.21,131.42,3899.0,105.3014,105.3897,105.2213,105.3897,3899.0
2021-08-26 12:35:00,131.37,131.46,131.28,131.33,2958.0,105.3496,105.4217,105.2774,105.3175,2958.0
2021-08-26 12:40:00,131.33,131.41,131.26,131.26,4734.0,105.3175,105.3816,105.2613,105.2613,4734.0
2021-08-26 12:45:00,131.24,131.33,131.22,131.33,6075.0,105.2453,105.3175,105.2293,105.3175,6075.0
2021-08-26 12:50:00,131.28,131.39,131.2,131.21,4495.0,105.2774,105.3656,105.2132,105.2213,4495.0
2021-08-26 12:55:00,131.26,131.4,131.17,131.4,3085.0,105.2613,105.3736,105.1892,105.3736,3085.0
2021-08-26 13:00:00,131.43,131.47,131.31,131.46,5864.0,105.3977,105.4298,105.3014,105.4217,5864.0
2021-08-26 13:05:00,131.46,131.5,131.37,131.44,4418.0,105.4217,105.4538,105.3496,105.4057,4418.0
2021-08-26 13:10:00,131.42,131.6,131.42,131.6,4811.0,105.3897,105.534,105.3897,105.534,4811.0
2021-08-26 13:15:00,131.61,131.65,131.56,131.63,7364.0,105.542,105.5741,105.5019,105.5581,7364.0
2021-08-26 13:20:00,131.67,131.67,131.4,131.4,5660.0,105.5901,105.5901,105.3736,105.3736,5660.0
2021-08-26 13:25:00,131.41,131.52,131.38,131.46,4013.0,105.3816,105.4699,105.3576,105.4217,4013.0
2021-08-26 13:30:00,131.46,131.58,131.45,131.52,5667.0,105.4217,105.518,105.4137,105.4699,5667.0
2021-08-26 13:35:00,131.52,131.59,131.47,131.57,24610.0,105.4699,105.526,105.4298,105.5099,24610.0
2021-08-26 13:40:00,131.58,131.64,131.53,131.64,2362.0,105.518,105.5661,105.4779,105.5661,2362.0
2021-08-26 13:45:00,131.61,131.64,131.41,131.42,4193.0,105.542,105.5661,105.3816,105.3897,4193.0
2021-08-26 13:50:00,131.49,131.49,131.36,131.42,2621.0,105.4458,105.4458,105.3415,105.3897,2621.0
2021-08-26 13:55:00,131.44,131.52,131.42,131.47,4891.0,105.4057,105.4699,105.3897,105.4298,4891.0
2021-08-26 14:00:00,131.47,131.47,131.23,131.23,17150.0,105.4298,105.4298,105.2373,105.2373,17150.0
2021-08-26 14:05:00,131.21,131.28,131.1,131.15,4079.0,105.2213,105.2774,105.133,105.1731,4079.0
2021-08-26 14:10:00,131.16,131.22,131.15,131.2,4974.0,105.1812,105.2293,105.1731,105.2132,4974.0
2021-08-26 14:15:00,131.22,131.27,131.17,131.21,3065.0,105.2293,105.2694,105.1892,105.2213,3065.0
2021-08-26 14:20:00,131.28,131.51,131.28,131.51,5137.0,105.2774,105.4618,105.2774,105.4618,5137.0
2021-08-26 14:25:00,131.49,131.58,131.47,131.51,5895.0,105.4458,105.518,105.4298,105.4618,5895.0
2021-08-26 14:30:00,131.57,131.58,131.46,131.46,1899.0,105.5099,105.518,105.4217,105.4217,1899.0
2021-08-26 14:35:00,131.45,131.49,131.37,131.48,2763.0,105.4137,105.4458,105.3496,105.4378,2763.0
2021-08-26 14:40:00,131.49,131.5,131.32,131.33,4242.0,105.4458,105.4538,105.3095,105.3175,4242.0
2021-08-26 14:45:00,131.32,131.37,131.15,131.15,23533.0,105.3095,105.3496,105.1731,105.1731,23533.0
2021-08-26 14:50:00,131.16,131.29,131.16,131.26,13348.0,105.1812,105.2854,105.1812,105.2613,13348.0
2021-08-26 14:55:00,131.25,131.3,131.15,131.27,15653.0,105.2533,105.2934,105.1731,105.2694,15653.0
2021-08-26 15:00:00,131.21,131.22,131.09,131.2,25064.0,105.2213,105.2293,105.125,105.2132,25064.0
2021-08-26 15:05:00,131.14,131.19,130.97,131.07,8822.0,105.1651,105.2052,105.0288,105.109,8822.0
2021-08-26 15:10:00,131.13,131.35,130.95,131.35,17327.0,105.1571,105.3335,105.0128,105.3335,17327.0
2021-08-26 15:15:00,131.32,131.51,131.18,131.5,8990.0,105.3095,105.4618,105.1972,105.4538,8990.0
2021-08-26 15:20:00,131.55,131.56,131.4,131.45,3568.0,105.4939,105.5019,105.3736,105.4137,3568.0
2021-08-26 15:25:00,131.45,131.45,131.23,131.28,6594.0,105.4137,105.4137,105.2373,105.2774,6594.0
2021-08-26 15:30:00,131.29,131.39,131.15,131.19,8241.0,105.2854,105.3656,105.1731,105.2052,8241.0
2021-08-26 15:35:00,131.2,131.36,131.1,131.2,9526.0,105.2132,105.3415,105.133,105.2132,9526.0
2021-08-26 15:40:00,131.27,131.44,131.26,131.33,9906.0,105.2694,105.4057,105.2613,105.3175,9906.0
2021-08-26 15:45:00,131.31,131.43,131.17,131.4,10597.0,105.3014,105.3977,105.1892,105.3736,10597.0
2021-08-26 15:50:00,131.43,131.46,131.16,131.29,28257.0,105.3977,105.4217,105.1812,105.2854,28257.0
2021-08-26 15:55:00,131.27,131.3,131.03,131.04,52326.0,105.2694,105.2934,105.0769,105.0849,52326.0
2021-08-27 09:30:00,132.58,133.38,132.36,133.18,39999.0,106.3199,106.9614,106.1435,106.8011,39999.0
2021-08-27 09:35:00,133.22,134.19,133.22,134.05,39517.0,106.8331,107.611,106.8331,107.4987,39517.0
2021-08-27 09:40:00,134.14,134.34,133.86,134.09,29275.0,107.5709,107.7313,107.3464,107.5308,29275.0
2021-08-27 09:45:00,134.19,134.76,134.19,134.36,62157.0,107.611,108.0681,107.611,107.7473,62157.0
2021-08-27 09:50:00,134.36,134.36,133.69,133.69,17148.0,107.7473,107.7473,107.21,107.21,17148.0
2021-08-27 09:55:00,133.69,133.7,133.26,133.26,21853.0,107.21,107.2181,106.8652,106.8652,21853.0
2021-08-27 10:00:00,133.21,133.65,132.65,133.64,28414.0,106.8251,107.178,106.376,107.1699,28414.0
2021-08-27 10:05:00,133.56,133.75,133.33,133.39,7692.0,107.1058,107.2582,106.9213,106.9695,7692.0
2021-08-27 10:10:00,133.27,133.63,133.14,133.36,8459.0,106.8732,107.1619,106.769,106.9454,8459.0
2021-08-27 10:15:00,133.27,133.3,132.97,133.16,19451.0,106.8732,106.8973,106.6326,106.785,19451.0
2021-08-27 10:20:00,133.24,133.55,133.19,133.52,12186.0,106.8492,107.0978,106.8091,107.0737,12186.0
2021-08-27 10:25:00,133.53,133.87,133.49,133.87,5460.0,107.0817,107.3544,107.0497,107.3544,5460.0
2021-08-27 10:30:00,133.88,133.89,133.58,133.69,5299.0,107.3624,107.3704,107.1218,107.21,5299.0
2021-08-27 10:35:00,133.7,133.79,133.59,133.72,11437.0,107.2181,107.2902,107.1298,107.2341,11437.0
2021-08-27 10:40:00,133.81,133.84,133.53,133.53,3471.0,107.3063,107.3303,107.0817,107.0817,3471.0
2021-08-27 10:45:00,133.52,133.91,133.52,133.91,6846.0,107.0737,107.3865,107.0737,107.3865,6846.0
2021-08-27 10:50:00,133.88,133.97,133.64,133.64,4367.0,107.3624,107.4346,107.1699,107.1699,4367.0
2021-08-27 10:55:00,133.69,134.0,133.63,133.94,4012.0,107.21,107.4586,107.1619,107.4105,4012.0
2021-08-27 11:00:00,133.98,134.15,133.93,133.96,9422.0,107.4426,107.5789,107.4025,107.4266,9422.0
2021-08-27 11:05:00,134.0,134.05,133.75,133.94,3975.0,107.4586,107.4987,107.2582,107.4105,3975.0
2021-08-27 11:10:00,133.88,133.98,133.79,133.88,3386.0,107.3624,107.4426,107.2902,107.3624,3386.0
2021-08-27 11:15:00,133.91,134.09,133.8,133.97,6740.0,107.3865,107.5308,107.2983,107.4346,6740.0
2021-08-27 11:20:00,134.0,134.12,134.0,134.02,6390.0,107.4586,107.5549,107.4586,107.4747,6390.0
2021-08-27 11:25:00,134.06,134.13,133.95,133.97,5198.0,107.5068,107.5629,107.4185,107.4346,5198.0
2021-08-27 11:30:00,133.95,134.15,133.95,134.1,8975.0,107.4185,107.5789,107.4185,107.5388,8975.0
2021-08-27 11:35:00,134.14,134.23,134.11,134.17,11571.0,107.5709,107.6431,107.5468,107.595,11571.0
2021-08-27 11:40:00,134.21,134.31,134.15,134.15,7315.0,107.627,107.7072,107.5789,107.5789,7315.0
2021-08-27 11:45:00,134.16,134.43,134.13,134.39,5834.0,107.5869,107.8035,107.5629,107.7714,5834.0
2021-08-27 11:50:00,134.36,134.67,134.35,134.67,11664.0,107.7473,107.9959,107.7393,107.9959,11664.0
2021-08-27 11:55:00,134.63,134.74,134.58,134.63,13357.0,107.9639,108.0521,107.9238,107.9639,13357.0
2021-08-27 12:00:00,134.7,134.78,134.64,134.71,4511.0,108.02,108.0841,107.9719,108.028,4511.0
2021-08-27 12:05:00,134.75,134.97,134.75,134.94,15536.0,108.0601,108.2365,108.0601,108.2125,15536.0
2021-08-27 12:10:00,134.97,135.13,134.87,135.05,41297.0,108.2365,108.3648,108.1563,108.3007,41297.0
2021-08-27 12:15:00,135.11,135.15,134.91,134.95,11037.0,108.3488,108.3809,108.1884,108.2205,11037.0
2021-08-27 12:20:00,134.95,135.07,134.94,134.99,6454.0,108.2205,108.3167,108.2125,108.2525,6454.0
2021-08-27 12:25:00,134.97,135.03,134.88,135.0,5171.0,108.2365,108.2846,108.1643,108.2606,5171.0
2021-08-27 12:30:00,134.98,135.12,134.98,135.03,5453.0,108.2445,108.3568,108.2445,108.2846,5453.0
2021-08-27 12:35:00,135.01,135.08,134.98,135.0,3629.0,108.2686,108.3247,108.2445,108.2606,3629.0
2021-08-27 12:40:00,135.08,135.08,134.93,134.97,3208.0,108.3247,108.3247,108.2044,108.2365,3208.0
2021-08-27 12:45:00,134.87,134.87,134.78,134.81,2945.0,108.1563,108.1563,108.0841,108.1082,2945.0
2021-08-27 12:50:00,134.83,134.88,134.77,134.81,3851.0,108.1242,108.1643,108.0761,108.1082,3851.0
2021-08-27 12:55:00,134.84,134.95,134.75,134.77,2453.0,108.1323,108.2205,108.0601,108.0761,2453.0
2021-08-27 13:00:00,134.74,134.88,134.69,134.74,4668.0,108.0521,108.1643,108.012,108.0521,4668.0
2021-08-27 13:05:00,134.77,134.82,134.7,134.75,2482.0,108.0761,108.1162,108.02,108.0601,2482.0
2021-08-27 13:10:00,134.76,134.87,134.75,134.82,3254.0,108.0681,108.1563,108.0601,108.1162,3254.0
2021-08-27 13:15:00,134.82,134.93,134.73,134.93,7426.0,108.1162,108.2044,108.044,108.2044,7426.0
2021-08-27 13:20:00,134.93,134.99,134.84,134.88,4007.0,108.2044,108.2525,108.1323,108.1643,4007.0
2021-08-27 13:25:00,134.86,134.98,134.85,134.88,5176.0,108.1483,108.2445,108.1403,108.1643,5176.0
2021-08-27 13:30:00,134.9,134.96,134.83,134.86,4126.0,108.1804,108.2285,108.1242,108.1483,4126.0
2021-08-27 13:35:00,134.95,134.95,134.74,134.85,3804.0,108.2205,108.2205,108.0521,108.1403,3804.0
2021-08-27 13:40:00,134.83,134.87,134.74,134.76,4020.0,108.1242,108.1563,108.0521,108.0681,4020.0
2021-08-27 13:45:00,134.76,134.9,134.75,134.85,4440.0,108.0681,108.1804,108.0601,108.1403,4440.0
2021-08-27 13:50:00,134.83,134.93,134.78,134.81,11250.0,108.1242,108.2044,108.0841,108.1082,11250.0
2021-08-27 13:55:00,134.84,134.9,134.74,134.75,15491.0,108.1323,108.1804,108.0521,108.0601,15491.0
2021-08-27 14:00:00,134.76,134.78,134.57,134.59,17323.0,108.0681,108.0841,107.9157,107.9318,17323.0
2021-08-27 14:05:00,134.61,134.61,134.47,134.49,9992.0,107.9478,107.9478,107.8355,107.8516,9992.0
2021-08-27 14:10:00,134.53,134.62,134.53,134.54,2523.0,107.8837,107.9558,107.8837,107.8917,2523.0
2021-08-27 14:15:00,134.52,134.54,134.32,134.4,6285.0,107.8756,107.8917,107.7153,107.7794,6285.0
2021-08-27 14:20:00,134.44,134.58,134.44,134.58,2356.0,107.8115,107.9238,107.8115,107.9238,2356.0
2021-08-27 14:25:00,134.58,134.6,134.52,134.56,2830.0,107.9238,107.9398,107.8756,107.9077,2830.0
2021-08-27 14:30:00,134.56,134.67,134.56,134.63,3306.0,107.9077,107.9959,107.9077,107.9639,3306.0
2021-08-27 14:35:00,134.61,134.66,134.56,134.59,2886.0,107.9478,107.9879,107.9077,107.9318,2886.0
2021-08-27 14:40:00,134.61,134.75,134.61,134.74,7961.0,107.9478,108.0601,107.9478,108.0521,7961.0
2021-08-27 14:45:00,134.73,134.75,134.66,134.69,4396.0,108.044,108.0601,107.9879,108.012,4396.0
2021-08-27 14:50:00,134.64,134.66,134.6,134.6,2200.0,107.9719,107.9879,107.9398,107.9398,2200.0
2021-08-27 14:55:00,134.58,134.73,134.58,134.68,2100.0,107.9238,108.044,107.9238,108.004,2100.0
2021-08-27 15:00:00,134.67,134.71,134.51,134.51,9930.0,107.9959,108.028,107.8676,107.8676,9930.0
2021-08-27 15:05:00,134.5,134.52,134.39,134.39,4712.0,107.8596,107.8756,107.7714,107.7714,4712.0
2021-08-27 15:10:00,134.33,134.35,134.13,134.17,5579.0,107.7233,107.7393,107.5629,107.595,5579.0
2021-08-27 15:15:00,134.14,134.22,134.07,134.14,9588.0,107.5709,107.6351,107.5148,107.5709,9588.0
2021-08-27 15:20:00,134.14,134.16,134.02,134.04,21357.0,107.5709,107.5869,107.4747,107.4907,21357.0
2021-08-27 15:25:00,134.04,134.04,133.73,133.75,24715.0,107.4907,107.4907,107.2421,107.2582,24715.0
2021-08-27 15:30:00,133.76,133.78,133.63,133.76,22258.0,107.2662,107.2822,107.1619,107.2662,22258.0
2021-08-27 15:35:00,133.76,133.9,133.62,133.69,17968.0,107.2662,107.3784,107.1539,107.21,17968.0
2021-08-27 15:40:00,133.67,133.67,133.47,133.54,16202.0,107.194,107.194,107.0336,107.0897,16202.0
2021-08-27 15:45:00,133.53,133.67,133.46,133.52,17685.0,107.0817,107.194,107.0256,107.0737,17685.0
2021-08-27 15:50:00,133.56,133.65,133.46,133.47,21149.0,107.1058,107.178,107.0256,107.0336,21149.0
2021-08-27 15:55:00,133.47,133.71,133.46,133.71,52654.0,107.0336,107.2261,107.0256,107.2261,52654.0
2021-08-30 09:30:00,133.8,134.01,132.42,132.49,37381.0,107.2983,107.4667,106.1916,106.2477,37381.0
2021-08-30 09:35:00,132.55,132.55,132.16,132.21,23829.0,106.2958,106.2958,105.9831,106.0232,23829.0
2021-08-30 09:40:00,132.15,132.39,131.98,132.19,28303.0,105.9751,106.1675,105.8387,106.0071,28303.0
2021-08-30 09:45:00,132.14,132.36,131.97,132.07,22481.0,105.967,106.1435,105.8307,105.9109,22481.0
2021-08-30 09:50:00,132.07,132.83,132.07,132.83,16978.0,105.9109,106.5204,105.9109,106.5204,16978.0
2021-08-30 09:55:00,132.74,133.0,132.63,132.63,5980.0,106.4482,106.6567,106.36,106.36,5980.0
2021-08-30 10:00:00,132.72,132.87,132.35,132.57,19992.0,106.4322,106.5525,106.1355,106.3119,19992.0
2021-08-30 10:05:00,132.46,132.55,132.29,132.41,8751.0,106.2237,106.2958,106.0873,106.1836,8751.0
2021-08-30 10:10:00,132.3,132.58,131.93,132.16,14034.0,106.0954,106.3199,105.7986,105.9831,14034.0
2021-08-30 10:15:00,132.11,132.35,132.07,132.25,5235.0,105.943,106.1355,105.9109,106.0553,5235.0
2021-08-30 10:20:00,132.26,132.41,132.07,132.37,7960.0,106.0633,106.1836,105.9109,106.1515,7960.0
2021-08-30 10:25:00,132.28,132.37,132.19,132.28,5901.0,106.0793,106.1515,106.0071,106.0793,5901.0
2021-08-30 10:30:00,132.2,132.46,131.98,132.37,8534.0,106.0152,106.2237,105.8387,106.1515,8534.0
2021-08-30 10:35:00,132.37,132.48,132.2,132.45,7041.0,106.1515,106.2397,106.0152,106.2156,7041.0
2021-08-30 10:40:00,132.42,132.68,132.41,132.67,4024.0,106.1916,106.4001,106.1836,106.3921,4024.0
2021-08-30 10:45:00,132.68,132.74,132.51,132.61,4476.0,106.4001,106.4482,106.2638,106.344,4476.0
2021-08-30 10:50:00,132.74,132.9,132.63,132.9,3885.0,106.4482,106.5765,106.36,106.5765,3885.0
2021-08-30 10:55:00,132.86,132.93,132.69,132.75,9955.0,106.5444,106.6006,106.4081,106.4562,9955.0
2021-08-30 11:00:00,132.73,132.73,132.41,132.43,8675.0,106.4402,106.4402,106.1836,106.1996,8675.0
2021-08-30 11:05:00,132.6,132.6,132.15,132.31,8464.0,106.3359,106.3359,105.9751,106.1034,8464.0
2021-08-30 11:10:00,132.34,132.5,132.21,132.5,10776.0,106.1274,106.2557,106.0232,106.2557,10776.0
2021-08-30 11:15:00,132.51,132.52,132.34,132.46,7656.0,106.2638,106.2718,106.1274,106.2237,7656.0
2021-08-30 11:20:00,132.42,132.7,132.37,132.6,9729.0,106.1916,106.4161,106.1515,106.3359,9729.0
2021-08-30 11:25:00,132.63,132.8,132.6,132.7,3861.0,106.36,106.4963,106.3359,106.4161,3861.0
2021-08-30 11:30:00,132.66,132.72,132.57,132.59,4601.0,106.3841,106.4322,106.3119,106.3279,4601.0
2021-08-30 11:35:00,132.59,132.67,132.31,132.49,6158.0,106.3279,106.3921,106.1034,106.2477,6158.0
2021-08-30 11:40:00,132.49,132.61,132.2,132.5,5401.0,106.2477,106.344,106.0152,106.2557,5401.0
2021-08-30 11:45:00,132.47,132.47,132.18,132.27,3899.0,106.2317,106.2317,105.9991,106.0713,3899.0
2021-08-30 11:50:00,132.28,132.36,132.24,132.29,9326.0,106.0793,106.1435,106.0472,106.0873,9326.0
2021-08-30 11:55:00,132.25,132.64,132.25,132.63,10274.0,106.0553,106.368,106.0553,106.36,10274.0
2021-08-30 12:00:00,132.63,132.92,132.59,132.81,13218.0,106.36,106.5926,106.3279,106.5043,13218.0
2021-08-30 12:05:00,132.82,132.94,132.82,132.91,14319.0,106.5124,106.6086,106.5124,106.5845,14319.0
2021-08-30 12:10:00,132.95,133.06,132.93,132.98,7623.0,106.6166,106.7048,106.6006,106.6407,7623.0
2021-08-30 12:15:00,132.98,133.11,132.95,133.04,5779.0,106.6407,106.7449,106.6166,106.6888,5779.0
2021-08-30 12:20:00,133.05,133.16,132.95,133.14,7531.0,106.6968,106.785,106.6166,106.769,7531.0
2021-08-30 12:25:00,133.14,133.14,132.95,132.97,10678.0,106.769,106.769,106.6166,106.6326,10678.0
2021-08-30 12:30:00,132.98,133.09,132.94,132.95,8008.0,106.6407,106.7289,106.6086,106.6166,8008.0
2021-08-30 12:35:00,132.96,133.04,132.95,133.0,5700.0,106.6246,106.6888,106.6166,106.6567,5700.0
2021-08-30 12:40:00,133.0,133.11,132.98,133.0,4888.0,106.6567,106.7449,106.6407,106.6567,4888.0
2021-08-30 12:45:00,133.01,133.07,132.98,133.05,8212.0,106.6647,106.7128,106.6407,106.6968,8212.0
2021-08-30 12:50:00,133.08,133.08,132.96,132.97,13143.0,106.7209,106.7209,106.6246,106.6326,13143.0
2021-08-30 12:55:00,132.97,133.03,132.94,133.0,7603.0,106.6326,106.6808,106.6086,106.6567,7603.0
2021-08-30 13:00:00,133.03,133.2,132.96,132.98,5456.0,106.6808,106.8171,106.6246,106.6407,5456.0
2021-08-30 13:05:00,132.96,132.98,132.74,132.75,9377.0,106.6246,106.6407,106.4482,106.4562,9377.0
2021-08-30 13:10:00,132.75,132.86,132.69,132.74,4504.0,106.4562,106.5444,106.4081,106.4482,4504.0
2021-08-30 13:15:00,132.74,132.74,132.58,132.59,9201.0,106.4482,106.4482,106.3199,106.3279,9201.0
2021-08-30 13:20:00,132.57,132.64,132.53,132.58,4548.0,106.3119,106.368,106.2798,106.3199,4548.0
2021-08-30 13:25:00,132.57,132.69,132.56,132.63,5100.0,106.3119,106.4081,106.3039,106.36,5100.0
2021-08-30 13:30:00,132.66,132.72,132.59,132.71,4621.0,106.3841,106.4322,106.3279,106.4241,4621.0
2021-08-30 13:35:00,132.76,132.88,132.72,132.88,2713.0,106.4642,106.5605,106.4322,106.5605,2713.0
2021-08-30 13:40:00,132.92,132.94,132.9,132.9,3985.0,106.5926,106.6086,106.5765,106.5765,3985.0
2021-08-30 13:45:00,132.94,133.0,132.87,132.98,3651.0,106.6086,106.6567,106.5525,106.6407,3651.0
2021-08-30 13:50:00,132.96,133.05,132.96,133.03,11884.0,106.6246,106.6968,106.6246,106.6808,11884.0
2021-08-30 13:55:00,133.01,133.09,133.01,133.05,3697.0,106.6647,106.7289,106.6647,106.6968,3697.0
2021-08-30 14:00:00,133.05,133.09,132.85,132.85,5146.0,106.6968,106.7289,106.5364,106.5364,5146.0
2021-08-30 14:05:00,132.83,133.01,132.81,132.95,5580.0,106.5204,106.6647,106.5043,106.6166,5580.0
2021-08-30 14:10:00,132.96,132.96,132.88,132.88,5823.0,106.6246,106.6246,106.5605,106.5605,5823.0
2021-08-30 14:15:00,132.92,133.03,132.9,132.93,5624.0,106.5926,106.6808,106.5765,106.6006,5624.0
2021-08-30 14:20:00,132.93,132.96,132.89,132.94,5302.0,106.6006,106.6246,106.5685,106.6086,5302.0
2021-08-30 14:25:00,132.94,133.09,132.93,133.06,5979.0,106.6086,106.7289,106.6006,106.7048,5979.0
2021-08-30 14:30:00,133.04,133.05,132.98,132.98,5752.0,106.6888,106.6968,106.6407,106.6407,5752.0
2021-08-30 14:35:00,133.0,133.14,132.99,133.06,4615.0,106.6567,106.769,106.6487,106.7048,4615.0
2021-08-30 14:40:00,133.06,133.18,133.06,133.1,8821.0,106.7048,106.8011,106.7048,106.7369,8821.0
2021-08-30 14:45:00,133.09,133.15,132.97,133.02,10185.0,106.7289,106.777,106.6326,106.6727,10185.0
2021-08-30 14:50:00,133.08,133.12,133.06,133.12,5582.0,106.7209,106.7529,106.7048,106.7529,5582.0
2021-08-30 14:55:00,133.12,133.13,133.01,133.07,4135.0,106.7529,106.761,106.6647,106.7128,4135.0
2021-08-30 15:00:00,133.09,133.2,133.09,133.2,6190.0,106.7289,106.8171,106.7289,106.8171,6190.0
2021-08-30 15:05:00,133.18,133.3,133.18,133.24,6000.0,106.8011,106.8973,106.8011,106.8492,6000.0
2021-08-30 15:10:00,133.26,133.3,133.19,133.23,4541.0,106.8652,106.8973,106.8091,106.8412,4541.0
2021-08-30 15:15:00,133.24,133.37,133.15,133.18,11796.0,106.8492,106.9534,106.777,106.8011,11796.0
2021-08-30 15:20:00,133.1,133.16,132.91,133.0,7395.0,106.7369,106.785,106.5845,106.6567,7395.0
2021-08-30 15:25:00,133.01,133.13,132.95,133.02,9157.0,106.6647,106.761,106.6166,106.6727,9157.0
2021-08-30 15:30:00,133.02,133.24,133.02,133.16,11504.0,106.6727,106.8492,106.6727,106.785,11504.0
2021-08-30 15:35:00,133.15,133.15,133.02,133.09,15341.0,106.777,106.777,106.6727,106.7289,15341.0
2021-08-30 15:40:00,133.1,133.13,133.0,133.09,8746.0,106.7369,106.761,106.6567,106.7289,8746.0
2021-08-30 15:45:00,133.07,133.21,133.01,133.18,19601.0,106.7128,106.8251,106.6647,106.8011,19601.0
2021-08-30 15:50:00,133.18,133.54,133.18,133.44,54066.0,106.8011,107.0897,106.8011,107.0096,54066.0
2021-08-30 15:55:00,133.45,133.51,133.34,133.44,85677.0,107.0176,107.0657,106.9294,107.0096,85677.0
2021-08-31 09:30:00,133.09,133.76,133.05,133.69,33959.0,106.7289,107.2662,106.6968,107.21,33959.0
2021-08-31 09:35:00,133.81,133.85,133.13,133.38,23442.0,107.3063,107.3383,106.761,106.9614,23442.0
2021-08-31 09:40:00,133.43,133.67,133.29,133.67,6538.0,107.0015,107.194,106.8893,107.194,6538.0
2021-08-31 09:45:00,133.62,133.62,132.95,133.44,23255.0,107.1539,107.1539,106.6166,107.0096,23255.0
2021-08-31 09:50:00,133.43,133.45,132.84,132.85,9664.0,107.0015,107.0176,106.5284,106.5364,9664.0
2021-08-31 09:55:00,132.89,133.27,132.76,133.04,23054.0,106.5685,106.8732,106.4642,106.6888,23054.0
2021-08-31 10:00:00,133.04,133.66,132.95,133.57,15525.0,106.6888,107.186,106.6166,107.1138,15525.0
2021-08-31 10:05:00,133.53,133.58,133.14,133.49,17910.0,107.0817,107.1218,106.769,107.0497,17910.0
2021-08-31 10:10:00,133.45,133.47,133.16,133.43,6747.0,107.0176,107.0336,106.785,107.0015,6747.0
2021-08-31 10:15:00,133.47,133.86,133.41,133.83,10061.0,107.0336,107.3464,106.9855,107.3223,10061.0
2021-08-31 10:20:00,133.74,133.83,133.43,133.51,11543.0,107.2501,107.3223,107.0015,107.0657,11543.0
2021-08-31 10:25:00,133.37,133.53,133.32,133.42,16001.0,106.9534,107.0817,106.9133,106.9935,16001.0
2021-08-31 10:30:00,133.39,133.61,133.26,133.52,6413.0,106.9695,107.1459,106.8652,107.0737,6413.0
2021-08-31 10:35:00,133.47,133.66,133.34,133.65,6448.0,107.0336,107.186,106.9294,107.178,6448.0
2021-08-31 10:40:00,133.69,134.06,133.61,133.92,8478.0,107.21,107.5068,107.1459,107.3945,8478.0
2021-08-31 10:45:00,133.91,134.13,133.86,134.01,18792.0,107.3865,107.5629,107.3464,107.4667,18792.0
2021-08-31 10:50:00,134.02,134.15,133.88,133.9,17045.0,107.4747,107.5789,107.3624,107.3784,17045.0
2021-08-31 10:55:00,133.87,134.07,133.69,134.06,12352.0,107.3544,107.5148,107.21,107.5068,12352.0
2021-08-31 11:00:00,134.03,134.13,133.89,134.12,6070.0,107.4827,107.5629,107.3704,107.5549,6070.0
2021-08-31 11:05:00,134.07,134.32,134.07,134.07,8618.0,107.5148,107.7153,107.5148,107.5148,8618.0
2021-08-31 11:10:00,134.03,134.13,133.94,134.05,10898.0,107.4827,107.5629,107.4105,107.4987,10898.0
2021-08-31 11:15:00,134.1,134.24,134.04,134.2,10771.0,107.5388,107.6511,107.4907,107.619,10771.0
2021-08-31 11:20:00,134.2,134.2,133.93,134.07,6706.0,107.619,107.619,107.4025,107.5148,6706.0
2021-08-31 11:25:00,134.09,134.11,133.87,134.11,9264.0,107.5308,107.5468,107.3544,107.5468,9264.0
2021-08-31 11:30:00,134.08,134.32,134.08,134.22,13437.0,107.5228,107.7153,107.5228,107.6351,13437.0
2021-08-31 11:35:00,134.25,134.3,134.1,134.21,9645.0,107.6591,107.6992,107.5388,107.627,9645.0
2021-08-31 11:40:00,134.25,134.33,134.14,134.33,11463.0,107.6591,107.7233,107.5709,107.7233,11463.0
2021-08-31 11:45:00,134.31,134.34,134.17,134.27,15191.0,107.7072,107.7313,107.595,107.6752,15191.0
2021-08-31 11:50:00,134.27,134.31,134.21,134.29,4485.0,107.6752,107.7072,107.627,107.6912,4485.0
2021-08-31 11:55:00,134.38,134.41,134.12,134.19,9631.0,107.7634,107.7874,107.5549,107.611,9631.0
2021-08-31 12:00:00,134.24,134.33,134.13,134.23,10738.0,107.6511,107.7233,107.5629,107.6431,10738.0
2021-08-31 12:05:00,134.3,134.42,134.29,134.37,10082.0,107.6992,107.7954,107.6912,107.7554,10082.0
2021-08-31 12:10:00,134.34,134.43,134.27,134.37,5798.0,107.7313,107.8035,107.6752,107.7554,5798.0
2021-08-31 12:15:00,134.37,134.43,134.32,134.41,7162.0,107.7554,107.8035,107.7153,107.7874,7162.0
2021-08-31 12:20:00,134.43,134.54,134.39,134.47,16204.0,107.8035,107.8917,107.7714,107.8355,16204.0
2021-08-31 12:25:00,134.47,134.56,134.35,134.46,7505.0,107.8355,107.9077,107.7393,107.8275,7505.0
2021-08-31 12:30:00,134.43,134.43,134.24,134.33,10640.0,107.8035,107.8035,107.6511,107.7233,10640.0
2021-08-31 12:35:00,134.38,134.54,134.28,134.5,6259.0,107.7634,107.8917,107.6832,107.8596,6259.0
2021-08-31 12:40:00,134.53,134.65,134.53,134.58,6454.0,107.8837,107.9799,107.8837,107.9238,6454.0
2021-08-31 12:45:00,134.62,134.64,134.54,134.55,4940.0,107.9558,107.9719,107.8917,107.8997,4940.0
2021-08-31 12:50:00,134.52,134.83,134.52,134.83,3499.0,107.8756,108.1242,107.8756,108.1242,3499.0
2021-08-31 12:55:00,134.85,134.87,134.71,134.75,8415.0,108.1403,108.1563,108.028,108.0601,8415.0
2021-08-31 13:00:00,134.64,134.7,134.57,134.66,3310.0,107.9719,108.02,107.9157,107.9879,3310.0
2021-08-31 13:05:00,134.69,134.71,134.6,134.61,4098.0,108.012,108.028,107.9398,107.9478,4098.0
2021-08-31 13:10:00,134.67,134.8,134.67,134.71,1902.0,107.9959,108.1002,107.9959,108.028,1902.0
2021-08-31 13:15:00,134.74,134.75,134.6,134.63,2880.0,108.0521,108.0601,107.9398,107.9639,2880.0
2021-08-31 13:20:00,134.63,134.69,134.53,134.54,7270.0,107.9639,108.012,107.8837,107.8917,7270.0
2021-08-31 13:25:00,134.6,134.79,134.57,134.77,8530.0,107.9398,108.0922,107.9157,108.0761,8530.0
2021-08-31 13:30:00,134.77,134.83,134.69,134.79,5255.0,108.0761,108.1242,108.012,108.0922,5255.0
2021-08-31 13:35:00,134.83,134.9,134.77,134.89,11758.0,108.1242,108.1804,108.0761,108.1724,11758.0
2021-08-31 13:40:00,134.89,135.11,134.89,135.05,24570.0,108.1724,108.3488,108.1724,108.3007,24570.0
2021-08-31 13:45:00,135.05,135.1,134.99,135.03,8281.0,108.3007,108.3408,108.2525,108.2846,8281.0
2021-08-31 13:50:00,135.05,135.1,134.98,134.98,7797.0,108.3007,108.3408,108.2445,108.2445,7797.0
2021-08-31 13:55:00,134.99,135.2,134.99,135.17,23043.0,108.2525,108.421,108.2525,108.3969,23043.0
2021-08-31 14:00:00,135.16,135.19,134.95,134.95,26840.0,108.3889,108.4129,108.2205,108.2205,26840.0
2021-08-31 14:05:00,134.93,135.01,134.78,134.81,9285.0,108.2044,108.2686,108.0841,108.1082,9285.0
2021-08-31 14:10:00,134.84,134.87,134.77,134.87,6071.0,108.1323,108.1563,108.0761,108.1563,6071.0
2021-08-31 14:15:00,134.9,134.94,134.78,134.78,10138.0,108.1804,108.2125,108.0841,108.0841,10138.0
2021-08-31 14:20:00,134.79,134.8,134.54,134.54,4270.0,108.0922,108.1002,107.8917,107.8917,4270.0
2021-08-31 14:25:00,134.57,134.63,134.49,134.5,7759.0,107.9157,107.9639,107.8516,107.8596,7759.0
2021-08-31 14:30:00,134.44,134.47,134.27,134.28,15742.0,107.8115,107.8355,107.6752,107.6832,15742.0
2021-08-31 14:35:00,134.3,134.3,134.04,134.11,13542.0,107.6992,107.6992,107.4907,107.5468,13542.0
2021-08-31 14:40:00,134.13,134.14,133.92,133.95,6324.0,107.5629,107.5709,107.3945,107.4185,6324.0
2021-08-31 14:45:00,133.95,133.99,133.84,133.89,9422.0,107.4185,107.4506,107.3303,107.3704,9422.0
2021-08-31 14:50:00,133.94,134.16,133.94,134.03,5321.0,107.4105,107.5869,107.4105,107.4827,5321.0
2021-08-31 14:55:00,134.09,134.23,134.08,134.21,5204.0,107.5308,107.6431,107.5228,107.627,5204.0
2021-08-31 15:00:00,134.24,134.26,134.18,134.22,4569.0,107.6511,107.6671,107.603,107.6351,4569.0
2021-08-31 15:05:00,134.22,134.39,134.18,134.3,10133.0,107.6351,107.7714,107.603,107.6992,10133.0
2021-08-31 15:10:00,134.28,134.29,134.08,134.09,10835.0,107.6832,107.6912,107.5228,107.5308,10835.0
2021-08-31 15:15:00,134.08,134.21,134.08,134.18,8561.0,107.5228,107.627,107.5228,107.603,8561.0
2021-08-31 15:20:00,134.17,134.23,134.07,134.22,6746.0,107.595,107.6431,107.5148,107.6351,6746.0
2021-08-31 15:25:00,134.29,134.46,134.28,134.38,6419.0,107.6912,107.8275,107.6832,107.7634,6419.0
2021-08-31 15:30:00,134.33,134.43,134.22,134.42,13080.0,107.7233,107.8035,107.6351,107.7954,13080.0
2021-08-31 15:35:00,134.43,134.44,134.17,134.26,14424.0,107.8035,107.8115,107.595,107.6671,14424.0
2021-08-31 15:40:00,134.23,134.27,134.16,134.24,14409.0,107.6431,107.6752,107.5869,107.6511,14409.0
2021-08-31 15:45:00,134.24,134.42,134.21,134.42,15272.0,107.6511,107.7954,107.627,107.7954,15272.0
2021-08-31 15:50:00,134.39,134.42,134.18,134.23,80985.0,107.7714,107.7954,107.603,107.6431,80985.0
2021-08-31 15:55:00,134.24,134.64,134.22,134.42,119200.0,107.6511,107.9719,107.6351,107.7954,119200.0
2021-09-01 09:30:00,134.45,135.5,134.4,134.57,61331.0,107.8195,108.6615,107.7794,107.9157,61331.0
2021-09-01 09:35:00,134.51,135.29,134.26,135.08,22817.0,107.8676,108.4931,107.6671,108.3247,22817.0
2021-09-01 09:40:00,135.0,135.0,134.64,134.66,10514.0,108.2606,108.2606,107.9719,107.9879,10514.0
2021-09-01 09:45:00,134.66,134.75,134.28,134.66,17822.0,107.9879,108.0601,107.6832,107.9879,17822.0
2021-09-01 09:50:00,134.71,135.03,134.56,134.96,13246.0,108.028,108.2846,107.9077,108.2285,13246.0
2021-09-01 09:55:00,134.89,135.05,134.7,134.86,12637.0,108.1724,108.3007,108.02,108.1483,12637.0
2021-09-01 10:00:00,135.0,135.67,134.93,135.57,17023.0,108.2606,108.7979,108.2044,108.7177,17023.0
2021-09-01 10:05:00,135.58,135.65,135.41,135.43,5459.0,108.7257,108.7818,108.5894,108.6054,5459.0
2021-09-01 10:10:00,135.39,135.39,134.9,134.91,15574.0,108.5733,108.5733,108.1804,108.1884,15574.0
2021-09-01 10:15:00,134.8,135.29,134.8,135.1,11184.0,108.1002,108.4931,108.1002,108.3408,11184.0
2021-09-01 10:20:00,134.98,135.27,134.98,135.18,5990.0,108.2445,108.4771,108.2445,108.4049,5990.0
2021-09-01 10:25:00,135.16,135.48,135.16,135.4,6430.0,108.3889,108.6455,108.3889,108.5813,6430.0
2021-09-01 10:30:00,135.5,135.86,135.5,135.64,12001.0,108.6615,108.9502,108.6615,108.7738,12001.0
2021-09-01 10:35:00,135.58,135.59,135.32,135.44,6471.0,108.7257,108.7337,108.5172,108.6134,6471.0
2021-09-01 10:40:00,135.5,135.55,135.41,135.51,13798.0,108.6615,108.7016,108.5894,108.6696,13798.0
2021-09-01 10:45:00,135.48,135.59,135.41,135.5,24275.0,108.6455,108.7337,108.5894,108.6615,24275.0
2021-09-01 10:50:00,135.5,135.72,135.3,135.72,10973.0,108.6615,108.838,108.5011,108.838,10973.0
2021-09-01 10:55:00,135.72,135.82,135.55,135.76,10066.0,108.838,108.9182,108.7016,108.87,10066.0
2021-09-01 11:00:00,135.69,135.88,135.65,135.73,21461.0,108.8139,108.9663,108.7818,108.846,21461.0
2021-09-01 11:05:00,135.75,135.96,135.72,135.95,10821.0,108.862,109.0304,108.838,109.0224,10821.0
2021-09-01 11:10:00,135.94,135.98,135.56,135.58,13362.0,109.0144,109.0465,108.7096,108.7257,13362.0
2021-09-01 11:15:00,135.55,135.61,135.46,135.52,10466.0,108.7016,108.7497,108.6295,108.6776,10466.0
2021-09-01 11:20:00,135.55,135.55,135.23,135.33,11189.0,108.7016,108.7016,108.445,108.5252,11189.0
2021-09-01 11:25:00,135.34,135.56,135.24,135.55,10177.0,108.5332,108.7096,108.453,108.7016,10177.0
2021-09-01 11:30:00,135.49,135.63,135.22,135.58,11163.0,108.6535,108.7658,108.437,108.7257,11163.0
2021-09-01 11:35:00,135.68,135.68,135.5,135.62,7468.0,108.8059,108.8059,108.6615,108.7578,7468.0
2021-09-01 11:40:00,135.58,135.69,135.47,135.55,8443.0,108.7257,108.8139,108.6375,108.7016,8443.0
2021-09-01 11:45:00,135.58,135.72,135.47,135.55,9012.0,108.7257,108.838,108.6375,108.7016,9012.0
2021-09-01 11:50:00,135.57,135.67,135.52,135.55,15189.0,108.7177,108.7979,108.6776,108.7016,15189.0
2021-09-01 11:55:00,135.49,135.67,135.35,135.46,6643.0,108.6535,108.7979,108.5412,108.6295,6643.0
2021-09-01 12:00:00,135.44,135.48,135.29,135.36,8076.0,108.6134,108.6455,108.4931,108.5493,8076.0
2021-09-01 12:05:00,135.31,135.4,135.19,135.35,12416.0,108.5092,108.5813,108.4129,108.5412,12416.0
2021-09-01 12:10:00,135.35,135.52,135.35,135.45,8590.0,108.5412,108.6776,108.5412,108.6214,8590.0
2021-09-01 12:15:00,135.46,135.66,135.46,135.53,3098.0,108.6295,108.7898,108.6295,108.6856,3098.0
2021-09-01 12:20:00,135.59,135.69,135.59,135.65,5581.0,108.7337,108.8139,108.7337,108.7818,5581.0
2021-09-01 12:25:00,135.68,135.78,135.55,135.77,5710.0,108.8059,108.8861,108.7016,108.8781,5710.0
2021-09-01 12:30:00,135.8,135.9,135.73,135.9,2583.0,108.9021,108.9823,108.846,108.9823,2583.0
2021-09-01 12:35:00,135.89,136.05,135.87,136.0,13165.0,108.9743,109.1026,108.9582,109.0625,13165.0
2021-09-01 12:40:00,136.03,136.04,135.83,135.9,7425.0,109.0866,109.0946,108.9262,108.9823,7425.0
2021-09-01 12:45:00,135.87,136.04,135.87,135.99,6797.0,108.9582,109.0946,108.9582,109.0545,6797.0
2021-09-01 12:50:00,136.0,136.13,136.0,136.07,7495.0,109.0625,109.1667,109.0625,109.1186,7495.0
2021-09-01 12:55:00,136.07,136.34,136.07,136.28,7992.0,109.1186,109.3352,109.1186,109.287,7992.0
2021-09-01 13:00:00,136.28,136.29,136.02,136.06,12822.0,109.287,109.2951,109.0785,109.1106,12822.0
2021-09-01 13:05:00,136.09,136.11,136.02,136.03,3114.0,109.1347,109.1507,109.0785,109.0866,3114.0
2021-09-01 13:10:00,136.09,136.19,136.04,136.12,6125.0,109.1347,109.2149,109.0946,109.1587,6125.0
2021-09-01 13:15:00,136.07,136.07,135.95,136.03,7307.0,109.1186,109.1186,109.0224,109.0866,7307.0
2021-09-01 13:20:00,136.04,136.04,135.88,135.98,5665.0,109.0946,109.0946,108.9663,109.0465,5665.0
2021-09-01 13:25:00,135.98,135.98,135.81,135.87,13213.0,109.0465,109.0465,108.9101,108.9582,13213.0
2021-09-01 13:30:00,135.89,136.02,135.79,136.02,19500.0,108.9743,109.0785,108.8941,109.0785,19500.0
2021-09-01 13:35:00,136.07,136.13,136.03,136.06,5745.0,109.1186,109.1667,109.0866,109.1106,5745.0
2021-09-01 13:40:00,136.11,136.42,136.03,136.1,19979.0,109.1507,109.3993,109.0866,109.1427,19979.0
2021-09-01 13:45:00,136.09,136.14,136.0,136.14,3174.0,109.1347,109.1748,109.0625,109.1748,3174.0
2021-09-01 13:50:00,136.1,136.45,136.09,136.28,14960.0,109.1427,109.4234,109.1347,109.287,14960.0
2021-09-01 13:55:00,136.29,136.41,136.25,136.32,4813.0,109.2951,109.3913,109.263,109.3191,4813.0
2021-09-01 14:00:00,136.33,136.35,136.08,136.09,3649.0,109.3271,109.3432,109.1267,109.1347,3649.0
2021-09-01 14:05:00,136.06,136.1,135.96,135.96,4877.0,109.1106,109.1427,109.0304,109.0304,4877.0
2021-09-01 14:10:00,135.9,136.04,135.87,136.0,11344.0,108.9823,109.0946,108.9582,109.0625,11344.0
2021-09-01 14:15:00,136.0,136.04,135.97,135.98,10246.0,109.0625,109.0946,109.0384,109.0465,10246.0
2021-09-01 14:20:00,135.95,135.95,135.64,135.65,13589.0,109.0224,109.0224,108.7738,108.7818,13589.0
2021-09-01 14:25:00,135.69,135.88,135.67,135.85,11433.0,108.8139,108.9663,108.7979,108.9422,11433.0
2021-09-01 14:30:00,135.84,135.88,135.73,135.74,4426.0,108.9342,108.9663,108.846,108.854,4426.0
2021-09-01 14:35:00,135.74,135.85,135.68,135.8,6955.0,108.854,108.9422,108.8059,108.9021,6955.0
2021-09-01 14:40:00,135.8,135.86,135.7,135.75,2537.0,108.9021,108.9502,108.8219,108.862,2537.0
2021-09-01 14:45:00,135.73,135.79,135.7,135.75,3257.0,108.846,108.8941,108.8219,108.862,3257.0
2021-09-01 14:50:00,135.74,135.85,135.69,135.79,4403.0,108.854,108.9422,108.8139,108.8941,4403.0
2021-09-01 14:55:00,135.79,135.92,135.66,135.74,4224.0,108.8941,108.9983,108.7898,108.854,4224.0
2021-09-01 15:00:00,135.68,135.75,135.51,135.57,6881.0,108.8059,108.862,108.6696,108.7177,6881.0
2021-09-01 15:05:00,135.58,135.59,135.33,135.37,10704.0,108.7257,108.7337,108.5252,108.5573,10704.0
2021-09-01 15:10:00,135.41,135.48,135.36,135.42,14181.0,108.5894,108.6455,108.5493,108.5974,14181.0
2021-09-01 15:15:00,135.41,135.43,135.24,135.3,10367.0,108.5894,108.6054,108.453,108.5011,10367.0
2021-09-01 15:20:00,135.31,135.41,135.29,135.36,9371.0,108.5092,108.5894,108.4931,108.5493,9371.0
2021-09-01 15:25:00,135.34,135.36,135.2,135.34,6772.0,108.5332,108.5493,108.421,108.5332,6772.0
2021-09-01 15:30:00,135.35,135.54,135.32,135.49,11028.0,108.5412,108.6936,108.5172,108.6535,11028.0
2021-09-01 15:35:00,135.44,135.54,135.4,135.42,11973.0,108.6134,108.6936,108.5813,108.5974,11973.0
2021-09-01 15:40:00,135.44,135.55,135.31,135.53,20097.0,108.6134,108.7016,108.5092,108.6856,20097.0
2021-09-01 15:45:00,135.56,135.72,135.55,135.64,16988.0,108.7096,108.838,108.7016,108.7738,16988.0
2021-09-01 15:50:00,135.76,135.91,135.67,135.83,39890.0,108.87,108.9903,108.7979,108.9262,39890.0
2021-09-01 15:55:00,135.84,135.93,135.67,135.79,94497.0,108.9342,109.0064,108.7979,108.8941,94497.0
2021-09-02 09:30:00,136.09,136.9,135.98,136.75,58783.0,109.1347,109.7842,109.0465,109.6639,58783.0
2021-09-02 09:35:00,136.65,137.15,136.61,136.79,49031.0,109.5838,109.9847,109.5517,109.696,49031.0
2021-09-02 09:40:00,136.86,136.98,136.1,136.14,18763.0,109.7522,109.8484,109.1427,109.1748,18763.0
2021-09-02 09:45:00,136.12,136.3,135.62,135.8,32454.0,109.1587,109.3031,108.7578,108.9021,32454.0
2021-09-02 09:50:00,135.76,135.91,135.58,135.91,13443.0,108.87,108.9903,108.7257,108.9903,13443.0
2021-09-02 09:55:00,135.86,136.13,135.59,136.13,15652.0,108.9502,109.1667,108.7337,109.1667,15652.0
2021-09-02 10:00:00,136.14,136.44,136.05,136.25,18648.0,109.1748,109.4153,109.1026,109.263,18648.0
2021-09-02 10:05:00,136.25,136.45,135.98,135.98,14680.0,109.263,109.4234,109.0465,109.0465,14680.0
2021-09-02 10:10:00,136.0,136.02,135.68,135.88,13303.0,109.0625,109.0785,108.8059,108.9663,13303.0
2021-09-02 10:15:00,135.92,136.22,135.72,136.15,12946.0,108.9983,109.2389,108.838,109.1828,12946.0
2021-09-02 10:20:00,136.11,136.59,136.06,136.59,11025.0,109.1507,109.5356,109.1106,109.5356,11025.0
2021-09-02 10:25:00,136.59,136.68,136.26,136.48,19113.0,109.5356,109.6078,109.271,109.4474,19113.0
2021-09-02 10:30:00,136.65,136.94,136.5,136.6,18244.0,109.5838,109.8163,109.4635,109.5437,18244.0
2021-09-02 10:35:00,136.54,136.83,136.52,136.57,7971.0,109.4955,109.7281,109.4795,109.5196,7971.0
2021-09-02 10:40:00,136.64,136.89,136.52,136.84,9396.0,109.5757,109.7762,109.4795,109.7361,9396.0
2021-09-02 10:45:00,136.79,136.86,136.65,136.73,8753.0,109.696,109.7522,109.5838,109.6479,8753.0
2021-09-02 10:50:00,136.74,136.92,136.7,136.79,22194.0,109.6559,109.8003,109.6238,109.696,22194.0
2021-09-02 10:55:00,136.75,136.83,136.62,136.67,6657.0,109.6639,109.7281,109.5597,109.5998,6657.0
2021-09-02 11:00:00,136.66,137.08,136.65,137.08,17797.0,109.5918,109.9286,109.5838,109.9286,17797.0
2021-09-02 11:05:00,137.1,137.35,137.09,137.31,18422.0,109.9446,110.1451,109.9366,110.113,18422.0
2021-09-02 11:10:00,137.3,137.38,137.16,137.2,7574.0,110.105,110.1692,109.9927,110.0248,7574.0
2021-09-02 11:15:00,137.24,137.3,137.01,137.05,10344.0,110.0569,110.105,109.8724,109.9045,10344.0
2021-09-02 11:20:00,137.04,137.2,137.01,137.16,12301.0,109.8965,110.0248,109.8724,109.9927,12301.0
2021-09-02 11:25:00,137.14,137.23,137.04,137.08,4806.0,109.9767,110.0489,109.8965,109.9286,4806.0
2021-09-02 11:30:00,137.12,137.27,137.08,137.12,4936.0,109.9607,110.0809,109.9286,109.9607,4936.0
2021-09-02 11:35:00,137.13,137.18,137.08,137.16,3917.0,109.9687,110.0088,109.9286,109.9927,3917.0
2021-09-02 11:40:00,137.18,137.28,136.95,137.05,9303.0,110.0088,110.089,109.8243,109.9045,9303.0
2021-09-02 11:45:00,137.08,137.13,137.02,137.12,7180.0,109.9286,109.9687,109.8805,109.9607,7180.0
2021-09-02 11:50:00,137.12,137.12,136.82,136.87,6382.0,109.9607,109.9607,109.7201,109.7602,6382.0
2021-09-02 11:55:00,136.88,137.01,136.88,137.0,7631.0,109.7682,109.8724,109.7682,109.8644,7631.0
2021-09-02 12:00:00,137.02,137.07,136.72,136.73,14332.0,109.8805,109.9206,109.6399,109.6479,14332.0
2021-09-02 12:05:00,136.72,136.94,136.72,136.77,15489.0,109.6399,109.8163,109.6399,109.68,15489.0
2021-09-02 12:10:00,136.8,136.8,136.59,136.63,40833.0,109.704,109.704,109.5356,109.5677,40833.0
2021-09-02 12:15:00,136.63,136.76,136.54,136.67,12357.0,109.5677,109.672,109.4955,109.5998,12357.0
2021-09-02 12:20:00,136.69,136.69,136.47,136.63,10094.0,109.6158,109.6158,109.4394,109.5677,10094.0
2021-09-02 12:25:00,136.59,136.6,136.51,136.53,6843.0,109.5356,109.5437,109.4715,109.4875,6843.0
2021-09-02 12:30:00,136.53,136.55,136.46,136.5,10753.0,109.4875,109.5036,109.4314,109.4635,10753.0
2021-09-02 12:35:00,136.51,136.51,136.28,136.33,10811.0,109.4715,109.4715,109.287,109.3271,10811.0
2021-09-02 12:40:00,136.35,136.37,136.1,136.12,13272.0,109.3432,109.3592,109.1427,109.1587,13272.0
2021-09-02 12:45:00,136.13,136.19,135.92,136.06,18066.0,109.1667,109.2149,108.9983,109.1106,18066.0
2021-09-02 12:50:00,136.06,136.21,136.06,136.17,7503.0,109.1106,109.2309,109.1106,109.1988,7503.0
2021-09-02 12:55:00,136.2,136.23,136.1,136.19,7978.0,109.2229,109.2469,109.1427,109.2149,7978.0
2021-09-02 13:00:00,136.23,136.33,136.12,136.15,14160.0,109.2469,109.3271,109.1587,109.1828,14160.0
2021-09-02 13:05:00,136.17,136.23,136.12,136.13,6344.0,109.1988,109.2469,109.1587,109.1667,6344.0
2021-09-02 13:10:00,136.17,136.21,136.09,136.13,8427.0,109.1988,109.2309,109.1347,109.1667,8427.0
2021-09-02 13:15:00,136.13,136.13,135.96,135.99,6912.0,109.1667,109.1667,109.0304,109.0545,6912.0
2021-09-02 13:20:00,135.99,136.07,135.79,135.79,6167.0,109.0545,109.1186,108.8941,108.8941,6167.0
2021-09-02 13:25:00,135.84,136.11,135.82,136.09,27596.0,108.9342,109.1507,108.9182,109.1347,27596.0
2021-09-02 13:30:00,136.09,136.24,135.91,135.94,8129.0,109.1347,109.255,108.9903,109.0144,8129.0
2021-09-02 13:35:00,135.94,135.98,135.74,135.74,9074.0,109.0144,109.0465,108.854,108.854,9074.0
2021-09-02 13:40:00,135.75,136.0,135.73,135.83,21735.0,108.862,109.0625,108.846,108.9262,21735.0
2021-09-02 13:45:00,135.86,135.92,135.68,135.71,12378.0,108.9502,108.9983,108.8059,108.8299,12378.0
2021-09-02 13:50:00,135.74,135.77,135.55,135.6,9197.0,108.854,108.8781,108.7016,108.7417,9197.0
2021-09-02 13:55:00,135.58,135.75,135.58,135.71,7376.0,108.7257,108.862,108.7257,108.8299,7376.0
2021-09-02 14:00:00,135.7,135.78,135.67,135.69,8054.0,108.8219,108.8861,108.7979,108.8139,8054.0
2021-09-02 14:05:00,135.7,135.77,135.63,135.76,7447.0,108.8219,108.8781,108.7658,108.87,7447.0
2021-09-02 14:10:00,135.76,135.78,135.59,135.76,8648.0,108.87,108.8861,108.7337,108.87,8648.0
2021-09-02 14:15:00,135.75,135.81,135.67,135.74,8942.0,108.862,108.9101,108.7979,108.854,8942.0
2021-09-02 14:20:00,135.76,135.83,135.62,135.62,8438.0,108.87,108.9262,108.7578,108.7578,8438.0
2021-09-02 14:25:00,135.61,135.73,135.57,135.68,11422.0,108.7497,108.846,108.7177,108.8059,11422.0
2021-09-02 14:30:00,135.69,135.69,135.56,135.59,18449.0,108.8139,108.8139,108.7096,108.7337,18449.0
2021-09-02 14:35:00,135.59,135.6,135.39,135.48,14933.0,108.7337,108.7417,108.5733,108.6455,14933.0
2021-09-02 14:40:00,135.49,135.76,135.47,135.74,4518.0,108.6535,108.87,108.6375,108.854,4518.0
2021-09-02 14:45:00,135.74,135.83,135.74,135.75,7590.0,108.854,108.9262,108.854,108.862,7590.0
2021-09-02 14:50:00,135.79,135.84,135.69,135.72,6226.0,108.8941,108.9342,108.8139,108.838,6226.0
2021-09-02 14:55:00,135.75,135.84,135.72,135.81,5010.0,108.862,108.9342,108.838,108.9101,5010.0
2021-09-02 15:00:00,135.89,135.98,135.87,135.93,7782.0,108.9743,109.0465,108.9582,109.0064,7782.0
2021-09-02 15:05:00,135.92,136.03,135.84,135.96,4765.0,108.9983,109.0866,108.9342,109.0304,4765.0
2021-09-02 15:10:00,135.94,135.97,135.77,135.87,19659.0,109.0144,109.0384,108.8781,108.9582,19659.0
2021-09-02 15:15:00,135.87,136.03,135.87,135.95,6604.0,108.9582,109.0866,108.9582,109.0224,6604.0
2021-09-02 15:20:00,135.95,135.95,135.73,135.78,6145.0,109.0224,109.0224,108.846,108.8861,6145.0
2021-09-02 15:25:00,135.8,135.9,135.8,135.87,14052.0,108.9021,108.9823,108.9021,108.9582,14052.0
2021-09-02 15:30:00,135.86,136.01,135.8,136.0,9899.0,108.9502,109.0705,108.9021,109.0625,9899.0
2021-09-02 15:35:00,136.02,136.21,135.97,136.15,14888.0,109.0785,109.2309,109.0384,109.1828,14888.0
2021-09-02 15:40:00,136.14,136.31,136.07,136.15,17164.0,109.1748,109.3111,109.1186,109.1828,17164.0
2021-09-02 15:45:00,136.21,136.37,136.19,136.22,24917.0,109.2309,109.3592,109.2149,109.2389,24917.0
2021-09-02 15:50:00,136.24,136.51,136.24,136.42,40894.0,109.255,109.4715,109.255,109.3993,40894.0
2021-09-02 15:55:00,136.4,136.5,136.35,136.4,62018.0,109.3833,109.4635,109.3432,109.3833,62018.0
2021-09-03 09:30:00,136.17,136.18,135.57,135.88,18788.0,109.1988,109.2068,108.7177,108.9663,18788.0
2021-09-03 09:35:00,135.89,135.96,135.55,135.69,16474.0,108.9743,109.0304,108.7016,108.8139,16474.0
2021-09-03 09:40:00,135.69,135.94,135.48,135.48,18930.0,108.8139,109.0144,108.6455,108.6455,18930.0
2021-09-03 09:45:00,135.41,136.03,135.4,136.03,11730.0,108.5894,109.0866,108.5813,109.0866,11730.0
2021-09-03 09:50:00,135.88,135.88,135.54,135.74,10489.0,108.9663,108.9663,108.6936,108.854,10489.0
2021-09-03 09:55:00,135.7,135.72,135.52,135.67,7189.0,108.8219,108.838,108.6776,108.7979,7189.0
2021-09-03 10:00:00,135.78,135.79,135.27,135.71,27162.0,108.8861,108.8941,108.4771,108.8299,27162.0
2021-09-03 10:05:00,135.67,135.73,135.42,135.65,16803.0,108.7979,108.846,108.5974,108.7818,16803.0
2021-09-03 10:10:00,135.63,136.08,135.56,136.07,9770.0,108.7658,109.1267,108.7096,109.1186,9770.0
2021-09-03 10:15:00,136.07,136.16,135.89,135.99,17374.0,109.1186,109.1908,108.9743,109.0545,17374.0
2021-09-03 10:20:00,135.98,136.06,135.63,135.75,12412.0,109.0465,109.1106,108.7658,108.862,12412.0
2021-09-03 10:25:00,135.7,135.7,135.02,135.27,31143.0,108.8219,108.8219,108.2766,108.4771,31143.0
2021-09-03 10:30:00,135.23,135.23,134.97,135.1,23689.0,108.445,108.445,108.2365,108.3408,23689.0
2021-09-03 10:35:00,135.19,135.19,134.91,134.97,11988.0,108.4129,108.4129,108.1884,108.2365,11988.0
2021-09-03 10:40:00,134.94,134.95,134.54,134.79,15846.0,108.2125,108.2205,107.8917,108.0922,15846.0
2021-09-03 10:45:00,134.79,134.82,134.63,134.75,8788.0,108.0922,108.1162,107.9639,108.0601,8788.0
2021-09-03 10:50:00,134.75,134.83,134.57,134.59,7876.0,108.0601,108.1242,107.9157,107.9318,7876.0
2021-09-03 10:55:00,134.59,134.91,134.55,134.9,7205.0,107.9318,108.1884,107.8997,108.1804,7205.0
2021-09-03 11:00:00,134.93,135.26,134.89,135.16,10279.0,108.2044,108.4691,108.1724,108.3889,10279.0
2021-09-03 11:05:00,135.15,135.17,134.9,135.08,6437.0,108.3809,108.3969,108.1804,108.3247,6437.0
2021-09-03 11:10:00,135.09,135.14,134.83,134.9,8325.0,108.3327,108.3728,108.1242,108.1804,8325.0
2021-09-03 11:15:00,134.87,134.89,134.62,134.7,9247.0,108.1563,108.1724,107.9558,108.02,9247.0
2021-09-03 11:20:00,134.72,134.76,134.58,134.76,17419.0,108.036,108.0681,107.9238,108.0681,17419.0
2021-09-03 11:25:00,134.71,134.82,134.65,134.67,10136.0,108.028,108.1162,107.9799,107.9959,10136.0
2021-09-03 11:30:00,134.66,134.84,134.61,134.74,6671.0,107.9879,108.1323,107.9478,108.0521,6671.0
2021-09-03 11:35:00,134.75,134.75,134.57,134.69,7947.0,108.0601,108.0601,107.9157,108.012,7947.0
2021-09-03 11:40:00,134.75,134.8,134.62,134.8,5519.0,108.0601,108.1002,107.9558,108.1002,5519.0
2021-09-03 11:45:00,134.78,134.83,134.75,134.81,2274.0,108.0841,108.1242,108.0601,108.1082,2274.0
2021-09-03 11:50:00,134.85,134.85,134.71,134.76,4835.0,108.1403,108.1403,108.028,108.0681,4835.0
2021-09-03 11:55:00,134.77,134.78,134.64,134.73,4203.0,108.0761,108.0841,107.9719,108.044,4203.0
2021-09-03 12:00:00,134.74,134.77,134.53,134.56,14282.0,108.0521,108.0761,107.8837,107.9077,14282.0
2021-09-03 12:05:00,134.6,134.69,134.56,134.63,5831.0,107.9398,108.012,107.9077,107.9639,5831.0
2021-09-03 12:10:00,134.6,134.6,134.49,134.51,5812.0,107.9398,107.9398,107.8516,107.8676,5812.0
2021-09-03 12:15:00,134.48,134.52,134.43,134.43,4905.0,107.8436,107.8756,107.8035,107.8035,4905.0
2021-09-03 12:20:00,134.44,134.57,134.44,134.56,3529.0,107.8115,107.9157,107.8115,107.9077,3529.0
2021-09-03 12:25:00,134.54,134.56,134.33,134.44,12474.0,107.8917,107.9077,107.7233,107.8115,12474.0
2021-09-03 12:30:00,134.46,134.46,134.28,134.39,3010.0,107.8275,107.8275,107.6832,107.7714,3010.0
2021-09-03 12:35:00,134.4,134.41,134.24,134.41,12558.0,107.7794,107.7874,107.6511,107.7874,12558.0
2021-09-03 12:40:00,134.38,134.5,134.34,134.5,4317.0,107.7634,107.8596,107.7313,107.8596,4317.0
2021-09-03 12:45:00,134.49,134.55,134.41,134.49,4709.0,107.8516,107.8997,107.7874,107.8516,4709.0
2021-09-03 12:50:00,134.49,134.55,134.44,134.5,8378.0,107.8516,107.8997,107.8115,107.8596,8378.0
2021-09-03 12:55:00,134.52,134.65,134.46,134.63,10927.0,107.8756,107.9799,107.8275,107.9639,10927.0
2021-09-03 13:00:00,134.62,134.77,134.56,134.75,16299.0,107.9558,108.0761,107.9077,108.0601,16299.0
2021-09-03 13:05:00,134.75,134.75,134.64,134.64,6814.0,108.0601,108.0601,107.9719,107.9719,6814.0
2021-09-03 13:10:00,134.7,134.83,134.7,134.78,7082.0,108.02,108.1242,108.02,108.0841,7082.0
2021-09-03 13:15:00,134.78,134.78,134.66,134.66,3401.0,108.0841,108.0841,107.9879,107.9879,3401.0
2021-09-03 13:20:00,134.67,134.76,134.67,134.71,1978.0,107.9959,108.0681,107.9959,108.028,1978.0
2021-09-03 13:25:00,134.74,134.79,134.7,134.79,8270.0,108.0521,108.0922,108.02,108.0922,8270.0
2021-09-03 13:30:00,134.8,134.93,134.8,134.92,6606.0,108.1002,108.2044,108.1002,108.1964,6606.0
2021-09-03 13:35:00,134.9,134.92,134.8,134.87,3159.0,108.1804,108.1964,108.1002,108.1563,3159.0
2021-09-03 13:40:00,134.84,134.97,134.84,134.9,4188.0,108.1323,108.2365,108.1323,108.1804,4188.0
2021-09-03 13:45:00,134.89,134.99,134.89,134.91,2676.0,108.1724,108.2525,108.1724,108.1884,2676.0
2021-09-03 13:50:00,134.89,134.92,134.86,134.88,2661.0,108.1724,108.1964,108.1483,108.1643,2661.0
2021-09-03 13:55:00,134.86,134.96,134.85,134.9,3745.0,108.1483,108.2285,108.1403,108.1804,3745.0
2021-09-03 14:00:00,134.86,134.94,134.8,134.89,2957.0,108.1483,108.2125,108.1002,108.1724,2957.0
2021-09-03 14:05:00,134.91,135.0,134.88,134.98,5048.0,108.1884,108.2606,108.1643,108.2445,5048.0
2021-09-03 14:10:00,134.99,135.03,134.91,134.95,4350.0,108.2525,108.2846,108.1884,108.2205,4350.0
2021-09-03 14:15:00,135.04,135.13,135.0,135.11,2454.0,108.2926,108.3648,108.2606,108.3488,2454.0
2021-09-03 14:20:00,135.11,135.11,134.96,135.01,4263.0,108.3488,108.3488,108.2285,108.2686,4263.0
2021-09-03 14:25:00,134.97,135.12,134.96,135.05,7679.0,108.2365,108.3568,108.2285,108.3007,7679.0
2021-09-03 14:30:00,135.1,135.21,135.07,135.2,4252.0,108.3408,108.429,108.3167,108.421,4252.0
2021-09-03 14:35:00,135.25,135.3,135.18,135.3,3831.0,108.4611,108.5011,108.4049,108.5011,3831.0
2021-09-03 14:40:00,135.3,135.33,135.27,135.3,5474.0,108.5011,108.5252,108.4771,108.5011,5474.0
2021-09-03 14:45:00,135.3,135.3,135.24,135.25,2376.0,108.5011,108.5011,108.453,108.4611,2376.0
2021-09-03 14:50:00,135.26,135.29,135.2,135.25,4383.0,108.4691,108.4931,108.421,108.4611,4383.0
2021-09-03 14:55:00,135.27,135.38,135.23,135.38,7153.0,108.4771,108.5653,108.445,108.5653,7153.0
2021-09-03 15:00:00,135.38,135.65,135.38,135.62,20435.0,108.5653,108.7818,108.5653,108.7578,20435.0
2021-09-03 15:05:00,135.62,135.76,135.56,135.67,7351.0,108.7578,108.87,108.7096,108.7979,7351.0
2021-09-03 15:10:00,135.69,135.73,135.58,135.67,7365.0,108.8139,108.846,108.7257,108.7979,7365.0
2021-09-03 15:15:00,135.63,135.72,135.59,135.71,3950.0,108.7658,108.838,108.7337,108.8299,3950.0
2021-09-03 15:20:00,135.72,135.73,135.59,135.6,6598.0,108.838,108.846,108.7337,108.7417,6598.0
2021-09-03 15:25:00,135.6,135.64,135.55,135.59,8937.0,108.7417,108.7738,108.7016,108.7337,8937.0
2021-09-03 15:30:00,135.58,135.6,135.4,135.57,17115.0,108.7257,108.7417,108.5813,108.7177,17115.0
2021-09-03 15:35:00,135.56,135.57,135.38,135.45,23895.0,108.7096,108.7177,108.5653,108.6214,23895.0
2021-09-03 15:40:00,135.45,135.75,135.44,135.72,15004.0,108.6214,108.862,108.6134,108.838,15004.0
2021-09-03 15:45:00,135.7,135.93,135.69,135.76,42245.0,108.8219,109.0064,108.8139,108.87,42245.0
2021-09-03 15:50:00,135.75,135.93,135.75,135.85,43370.0,108.862,109.0064,108.862,108.9422,43370.0
2021-09-03 15:55:00,135.84,135.92,135.69,135.71,82544.0,108.9342,108.9983,108.8139,108.8299,82544.0
2021-09-07 09:30:00,134.96,135.25,134.65,135.25,48623.0,108.2285,108.4611,107.9799,108.4611,48623.0
2021-09-07 09:35:00,135.28,135.36,134.9,135.05,18432.0,108.4851,108.5493,108.1804,108.3007,18432.0
2021-09-07 09:40:00,135.08,135.59,135.08,135.59,69231.0,108.3247,108.7337,108.3247,108.7337,69231.0
2021-09-07 09:45:00,135.66,135.7,135.2,135.46,8188.0,108.7898,108.8219,108.421,108.6295,8188.0
2021-09-07 09:50:00,135.35,135.7,135.29,135.33,7504.0,108.5412,108.8219,108.4931,108.5252,7504.0
2021-09-07 09:55:00,135.22,135.33,134.95,134.95,14086.0,108.437,108.5252,108.2205,108.2205,14086.0
2021-09-07 10:00:00,135.01,135.61,134.93,135.47,11404.0,108.2686,108.7497,108.2044,108.6375,11404.0
2021-09-07 10:05:00,135.37,135.37,134.86,134.95,12315.0,108.5573,108.5573,108.1483,108.2205,12315.0
2021-09-07 10:10:00,134.9,135.14,134.69,134.83,34079.0,108.1804,108.3728,108.012,108.1242,34079.0
2021-09-07 10:15:00,134.82,135.32,134.82,135.23,5219.0,108.1162,108.5172,108.1162,108.445,5219.0
2021-09-07 10:20:00,135.22,135.28,134.92,134.93,6223.0,108.437,108.4851,108.1964,108.2044,6223.0
2021-09-07 10:25:00,134.94,135.04,134.8,134.98,10843.0,108.2125,108.2926,108.1002,108.2445,10843.0
2021-09-07 10:30:00,134.98,135.01,134.56,134.62,8393.0,108.2445,108.2686,107.9077,107.9558,8393.0
2021-09-07 10:35:00,134.57,134.66,134.41,134.5,18483.0,107.9157,107.9879,107.7874,107.8596,18483.0
2021-09-07 10:40:00,134.49,134.53,134.3,134.46,6325.0,107.8516,107.8837,107.6992,107.8275,6325.0
2021-09-07 10:45:00,134.47,134.56,134.21,134.21,9037.0,107.8355,107.9077,107.627,107.627,9037.0
2021-09-07 10:50:00,134.2,134.34,134.1,134.29,10989.0,107.619,107.7313,107.5388,107.6912,10989.0
2021-09-07 10:55:00,134.29,134.36,134.15,134.18,8463.0,107.6912,107.7473,107.5789,107.603,8463.0
2021-09-07 11:00:00,134.19,134.33,134.04,134.17,14360.0,107.611,107.7233,107.4907,107.595,14360.0
2021-09-07 11:05:00,134.18,134.18,133.81,133.83,13824.0,107.603,107.603,107.3063,107.3223,13824.0
2021-09-07 11:10:00,133.78,133.79,133.56,133.79,17348.0,107.2822,107.2902,107.1058,107.2902,17348.0
2021-09-07 11:15:00,133.73,133.8,133.63,133.8,11775.0,107.2421,107.2983,107.1619,107.2983,11775.0
2021-09-07 11:20:00,133.76,133.76,133.48,133.5,18234.0,107.2662,107.2662,107.0416,107.0577,18234.0
2021-09-07 11:25:00,133.49,133.62,133.23,133.62,17816.0,107.0497,107.1539,106.8412,107.1539,17816.0
2021-09-07 11:30:00,133.64,133.85,133.63,133.79,11740.0,107.1699,107.3383,107.1619,107.2902,11740.0
2021-09-07 11:35:00,133.79,133.82,133.63,133.69,13401.0,107.2902,107.3143,107.1619,107.21,13401.0
2021-09-07 11:40:00,133.67,133.9,133.65,133.9,9144.0,107.194,107.3784,107.178,107.3784,9144.0
2021-09-07 11:45:00,133.85,133.88,133.65,133.65,8336.0,107.3383,107.3624,107.178,107.178,8336.0
2021-09-07 11:50:00,133.7,133.7,133.35,133.39,11976.0,107.2181,107.2181,106.9374,106.9695,11976.0
2021-09-07 11:55:00,133.35,133.56,133.32,133.49,6106.0,106.9374,107.1058,106.9133,107.0497,6106.0
2021-09-07 12:00:00,133.63,133.73,133.6,133.63,9775.0,107.1619,107.2421,107.1379,107.1619,9775.0
2021-09-07 12:05:00,133.69,133.84,133.64,133.84,8159.0,107.21,107.3303,107.1699,107.3303,8159.0
2021-09-07 12:10:00,133.84,133.89,133.52,133.58,5759.0,107.3303,107.3704,107.0737,107.1218,5759.0
2021-09-07 12:15:00,133.58,133.58,133.34,133.41,9671.0,107.1218,107.1218,106.9294,106.9855,9671.0
2021-09-07 12:20:00,133.41,133.54,133.39,133.43,8548.0,106.9855,107.0897,106.9695,107.0015,8548.0
2021-09-07 12:25:00,133.48,133.66,133.48,133.63,30709.0,107.0416,107.186,107.0416,107.1619,30709.0
2021-09-07 12:30:00,133.63,133.84,133.63,133.81,7424.0,107.1619,107.3303,107.1619,107.3063,7424.0
2021-09-07 12:35:00,133.85,133.91,133.75,133.75,6351.0,107.3383,107.3865,107.2582,107.2582,6351.0
2021-09-07 12:40:00,133.76,133.94,133.76,133.86,6325.0,107.2662,107.4105,107.2662,107.3464,6325.0
2021-09-07 12:45:00,133.91,133.98,133.82,133.92,7313.0,107.3865,107.4426,107.3143,107.3945,7313.0
2021-09-07 12:50:00,133.91,134.08,133.86,134.05,9342.0,107.3865,107.5228,107.3464,107.4987,9342.0
2021-09-07 12:55:00,134.05,134.1,133.99,134.06,8120.0,107.4987,107.5388,107.4506,107.5068,8120.0
2021-09-07 13:00:00,134.09,134.12,133.92,133.98,6257.0,107.5308,107.5549,107.3945,107.4426,6257.0
2021-09-07 13:05:00,133.97,134.04,133.94,133.99,6879.0,107.4346,107.4907,107.4105,107.4506,6879.0
2021-09-07 13:10:00,134.01,134.18,134.0,134.17,3771.0,107.4667,107.603,107.4586,107.595,3771.0
2021-09-07 13:15:00,134.14,134.19,134.1,134.14,5006.0,107.5709,107.611,107.5388,107.5709,5006.0
2021-09-07 13:20:00,134.18,134.18,134.0,134.0,3243.0,107.603,107.603,107.4586,107.4586,3243.0
2021-09-07 13:25:00,134.0,134.03,133.9,133.92,4483.0,107.4586,107.4827,107.3784,107.3945,4483.0
2021-09-07 13:30:00,133.94,134.13,133.92,134.11,6177.0,107.4105,107.5629,107.3945,107.5468,6177.0
2021-09-07 13:35:00,134.08,134.18,133.98,134.13,5245.0,107.5228,107.603,107.4426,107.5629,5245.0
2021-09-07 13:40:00,134.15,134.21,134.14,134.18,3499.0,107.5789,107.627,107.5709,107.603,3499.0
2021-09-07 13:45:00,134.18,134.27,134.16,134.24,3569.0,107.603,107.6752,107.5869,107.6511,3569.0
2021-09-07 13:50:00,134.28,134.28,134.13,134.24,5213.0,107.6832,107.6832,107.5629,107.6511,5213.0
2021-09-07 13:55:00,134.26,134.42,134.25,134.42,8248.0,107.6671,107.7954,107.6591,107.7954,8248.0
2021-09-07 14:00:00,134.41,134.42,134.32,134.4,5214.0,107.7874,107.7954,107.7153,107.7794,5214.0
2021-09-07 14:05:00,134.34,134.36,134.14,134.14,4363.0,107.7313,107.7473,107.5709,107.5709,4363.0
2021-09-07 14:10:00,134.17,134.34,134.13,134.34,12364.0,107.595,107.7313,107.5629,107.7313,12364.0
2021-09-07 14:15:00,134.38,134.39,134.14,134.16,9241.0,107.7634,107.7714,107.5709,107.5869,9241.0
2021-09-07 14:20:00,134.17,134.23,134.1,134.1,5832.0,107.595,107.6431,107.5388,107.5388,5832.0
2021-09-07 14:25:00,134.08,134.08,133.95,133.95,5781.0,107.5228,107.5228,107.4185,107.4185,5781.0
2021-09-07 14:30:00,133.96,134.12,133.93,134.12,15070.0,107.4266,107.5549,107.4025,107.5549,15070.0
2021-09-07 14:35:00,134.1,134.34,134.1,134.33,9807.0,107.5388,107.7313,107.5388,107.7233,9807.0
2021-09-07 14:40:00,134.33,134.34,134.23,134.32,3589.0,107.7233,107.7313,107.6431,107.7153,3589.0
2021-09-07 14:45:00,134.35,134.51,134.34,134.5,7307.0,107.7393,107.8676,107.7313,107.8596,7307.0
2021-09-07 14:50:00,134.5,134.67,134.48,134.65,14206.0,107.8596,107.9959,107.8436,107.9799,14206.0
2021-09-07 14:55:00,134.66,134.7,134.6,134.6,5125.0,107.9879,108.02,107.9398,107.9398,5125.0
2021-09-07 15:00:00,134.57,134.63,134.54,134.63,5229.0,107.9157,107.9639,107.8917,107.9639,5229.0
2021-09-07 15:05:00,134.62,134.78,134.58,134.75,6660.0,107.9558,108.0841,107.9238,108.0601,6660.0
2021-09-07 15:10:00,134.78,134.93,134.77,134.84,13439.0,108.0841,108.2044,108.0761,108.1323,13439.0
2021-09-07 15:15:00,134.84,134.93,134.61,134.63,17728.0,108.1323,108.2044,107.9478,107.9639,17728.0
2021-09-07 15:20:00,134.62,134.74,134.58,134.69,7278.0,107.9558,108.0521,107.9238,108.012,7278.0
2021-09-07 15:25:00,134.68,134.85,134.67,134.84,11396.0,108.004,108.1403,107.9959,108.1323,11396.0
2021-09-07 15:30:00,134.84,134.84,134.57,134.67,17107.0,108.1323,108.1323,107.9157,107.9959,17107.0
2021-09-07 15:35:00,134.68,134.87,134.68,134.81,13671.0,108.004,108.1563,108.004,108.1082,13671.0
2021-09-07 15:40:00,134.82,135.02,134.77,134.98,29152.0,108.1162,108.2766,108.0761,108.2445,29152.0
2021-09-07 15:45:00,134.96,134.97,134.68,134.68,26363.0,108.2285,108.2365,108.004,108.004,26363.0
2021-09-07 15:50:00,134.7,134.76,134.46,134.59,40698.0,108.02,108.0681,107.8275,107.9318,40698.0
2021-09-07 15:55:00,134.59,134.71,134.46,134.58,90981.0,107.9318,108.028,107.8275,107.9238,90981.0
2021-09-08 09:30:00,132.5,132.86,131.87,132.8,45567.0,107.4619,107.7539,106.951,107.7052,45567.0
2021-09-08 09:35:00,132.85,133.17,132.52,133.14,40976.0,107.7458,108.0053,107.4781,107.981,40976.0
2021-09-08 09:40:00,133.19,133.5,132.98,133.44,17425.0,108.0215,108.2729,107.8512,108.2243,17425.0
2021-09-08 09:45:00,133.5,133.72,133.32,133.57,20390.0,108.2729,108.4514,108.127,108.3297,20390.0
2021-09-08 09:50:00,133.59,133.6,133.24,133.49,25890.0,108.3459,108.3541,108.0621,108.2648,25890.0
2021-09-08 09:55:00,133.5,133.72,133.24,133.49,20551.0,108.2729,108.4514,108.0621,108.2648,20551.0
2021-09-08 10:00:00,133.53,133.84,133.23,133.32,18858.0,108.2973,108.5487,108.054,108.127,18858.0
2021-09-08 10:05:00,133.26,133.39,132.88,133.01,32492.0,108.0783,108.1837,107.7701,107.8755,32492.0
2021-09-08 10:10:00,132.9,133.11,132.81,132.99,12419.0,107.7863,107.9566,107.7133,107.8593,12419.0
2021-09-08 10:15:00,133.07,133.11,132.88,133.08,7192.0,107.9242,107.9566,107.7701,107.9323,7192.0
2021-09-08 10:20:00,132.99,133.16,132.77,132.81,16134.0,107.8593,107.9972,107.6809,107.7133,16134.0
2021-09-08 10:25:00,132.62,132.82,132.54,132.79,11850.0,107.5592,107.7214,107.4944,107.6971,11850.0
2021-09-08 10:30:00,132.82,132.82,132.49,132.64,14392.0,107.7214,107.7214,107.4538,107.5755,14392.0
2021-09-08 10:35:00,132.5,132.56,131.73,131.83,29513.0,107.4619,107.5106,106.8374,106.9185,29513.0
2021-09-08 10:40:00,131.8,131.8,131.29,131.37,46717.0,106.8942,106.8942,106.4806,106.5454,46717.0
2021-09-08 10:45:00,131.35,131.66,131.07,131.59,23062.0,106.5292,106.7806,106.3021,106.7239,23062.0
2021-09-08 10:50:00,131.56,131.58,131.07,131.13,22646.0,106.6995,106.7158,106.3021,106.3508,22646.0
2021-09-08 10:55:00,131.06,131.55,130.77,131.36,16605.0,106.294,106.6914,106.0588,106.5373,16605.0
2021-09-08 11:00:00,131.34,131.85,131.34,131.7,12607.0,106.5211,106.9347,106.5211,106.8131,12607.0
2021-09-08 11:05:00,131.77,131.86,131.49,131.49,8738.0,106.8699,106.9429,106.6428,106.6428,8738.0
2021-09-08 11:10:00,131.53,131.68,131.53,131.66,6116.0,106.6752,106.7969,106.6752,106.7806,6116.0
2021-09-08 11:15:00,131.66,131.78,131.52,131.67,7534.0,106.7806,106.878,106.6671,106.7888,7534.0
2021-09-08 11:20:00,131.73,131.82,131.47,131.58,7396.0,106.8374,106.9104,106.6266,106.7158,7396.0
2021-09-08 11:25:00,131.52,131.77,131.46,131.48,14056.0,106.6671,106.8699,106.6184,106.6347,14056.0
2021-09-08 11:30:00,131.47,131.61,131.39,131.39,16747.0,106.6266,106.7401,106.5617,106.5617,16747.0
2021-09-08 11:35:00,131.36,131.47,131.32,131.43,4404.0,106.5373,106.6266,106.5049,106.5941,4404.0
2021-09-08 11:40:00,131.45,131.66,131.45,131.6,5685.0,106.6103,106.7806,106.6103,106.732,5685.0
2021-09-08 11:45:00,131.62,131.69,131.3,131.34,7649.0,106.7482,106.805,106.4887,106.5211,7649.0
2021-09-08 11:50:00,131.35,131.36,131.17,131.18,7387.0,106.5292,106.5373,106.3832,106.3914,7387.0
2021-09-08 11:55:00,131.22,131.24,131.0,131.07,10950.0,106.4238,106.44,106.2454,106.3021,10950.0
2021-09-08 12:00:00,131.06,131.49,131.05,131.46,5889.0,106.294,106.6428,106.2859,106.6184,5889.0
2021-09-08 12:05:00,131.46,131.74,131.46,131.7,4472.0,106.6184,106.8455,106.6184,106.8131,4472.0
2021-09-08 12:10:00,131.71,131.83,131.65,131.66,4432.0,106.8212,106.9185,106.7725,106.7806,4432.0
2021-09-08 12:15:00,131.69,131.86,131.63,131.86,7989.0,106.805,106.9429,106.7563,106.9429,7989.0
2021-09-08 12:20:00,131.88,131.88,131.76,131.84,2271.0,106.9591,106.9591,106.8618,106.9266,2271.0
2021-09-08 12:25:00,131.77,131.84,131.71,131.84,5165.0,106.8699,106.9266,106.8212,106.9266,5165.0
2021-09-08 12:30:00,131.84,131.84,131.7,131.75,3629.0,106.9266,106.9266,106.8131,106.8536,3629.0
2021-09-08 12:35:00,131.76,131.77,131.63,131.71,5354.0,106.8618,106.8699,106.7563,106.8212,5354.0
2021-09-08 12:40:00,131.73,131.83,131.73,131.8,3530.0,106.8374,106.9185,106.8374,106.8942,3530.0
2021-09-08 12:45:00,131.82,131.86,131.68,131.85,5548.0,106.9104,106.9429,106.7969,106.9347,5548.0
2021-09-08 12:50:00,131.82,131.93,131.8,131.87,3943.0,106.9104,106.9996,106.8942,106.951,3943.0
2021-09-08 12:55:00,131.81,131.84,131.69,131.73,7726.0,106.9023,106.9266,106.805,106.8374,7726.0
2021-09-08 13:00:00,131.73,131.75,131.54,131.59,4020.0,106.8374,106.8536,106.6833,106.7239,4020.0
2021-09-08 13:05:00,131.58,131.71,131.48,131.48,8759.0,106.7158,106.8212,106.6347,106.6347,8759.0
2021-09-08 13:10:00,131.47,131.5,131.42,131.45,4655.0,106.6266,106.6509,106.586,106.6103,4655.0
2021-09-08 13:15:00,131.45,131.55,131.45,131.53,3442.0,106.6103,106.6914,106.6103,106.6752,3442.0
2021-09-08 13:20:00,131.52,131.63,131.5,131.6,4033.0,106.6671,106.7563,106.6509,106.732,4033.0
2021-09-08 13:25:00,131.61,131.63,131.56,131.62,3199.0,106.7401,106.7563,106.6995,106.7482,3199.0
2021-09-08 13:30:00,131.63,131.71,131.63,131.67,4100.0,106.7563,106.8212,106.7563,106.7888,4100.0
2021-09-08 13:35:00,131.67,131.7,131.55,131.68,23559.0,106.7888,106.8131,106.6914,106.7969,23559.0
2021-09-08 13:40:00,131.7,131.74,131.68,131.73,4304.0,106.8131,106.8455,106.7969,106.8374,4304.0
2021-09-08 13:45:00,131.71,131.72,131.63,131.65,5299.0,106.8212,106.8293,106.7563,106.7725,5299.0
2021-09-08 13:50:00,131.68,131.79,131.65,131.78,3544.0,106.7969,106.8861,106.7725,106.878,3544.0
2021-09-08 13:55:00,131.78,131.84,131.71,131.72,6294.0,106.878,106.9266,106.8212,106.8293,6294.0
2021-09-08 14:00:00,131.74,131.79,131.59,131.75,25591.0,106.8455,106.8861,106.7239,106.8536,25591.0
2021-09-08 14:05:00,131.77,131.81,131.64,131.68,10868.0,106.8699,106.9023,106.7644,106.7969,10868.0
2021-09-08 14:10:00,131.63,131.79,131.62,131.76,10259.0,106.7563,106.8861,106.7482,106.8618,10259.0
2021-09-08 14:15:00,131.77,131.81,131.6,131.67,11614.0,106.8699,106.9023,106.732,106.7888,11614.0
2021-09-08 14:20:00,131.68,131.7,131.6,131.62,8988.0,106.7969,106.8131,106.732,106.7482,8988.0
2021-09-08 14:25:00,131.58,131.71,131.58,131.71,8469.0,106.7158,106.8212,106.7158,106.8212,8469.0
2021-09-08 14:30:00,131.69,131.75,131.64,131.71,3924.0,106.805,106.8536,106.7644,106.8212,3924.0
2021-09-08 14:35:00,131.71,131.75,131.66,131.71,5968.0,106.8212,106.8536,106.7806,106.8212,5968.0
2021-09-08 14:40:00,131.72,131.77,131.66,131.75,12106.0,106.8293,106.8699,106.7806,106.8536,12106.0
2021-09-08 14:45:00,131.76,131.8,131.73,131.79,4139.0,106.8618,106.8942,106.8374,106.8861,4139.0
2021-09-08 14:50:00,131.8,131.8,131.75,131.76,2388.0,106.8942,106.8942,106.8536,106.8618,2388.0
2021-09-08 14:55:00,131.74,131.84,131.74,131.81,9970.0,106.8455,106.9266,106.8455,106.9023,9970.0
2021-09-08 15:00:00,131.82,132.07,131.82,132.05,9625.0,106.9104,107.1132,106.9104,107.0969,9625.0
2021-09-08 15:05:00,132.04,132.11,132.0,132.08,5936.0,107.0888,107.1456,107.0564,107.1213,5936.0
2021-09-08 15:10:00,132.07,132.16,132.05,132.15,7247.0,107.1132,107.1862,107.0969,107.1781,7247.0
2021-09-08 15:15:00,132.15,132.2,132.08,132.12,6952.0,107.1781,107.2186,107.1213,107.1537,6952.0
2021-09-08 15:20:00,132.13,132.13,131.99,132.04,4928.0,107.1618,107.1618,107.0483,107.0888,4928.0
2021-09-08 15:25:00,132.03,132.03,131.89,131.89,7270.0,107.0807,107.0807,106.9672,106.9672,7270.0
2021-09-08 15:30:00,131.87,131.91,131.76,131.83,14692.0,106.951,106.9834,106.8618,106.9185,14692.0
2021-09-08 15:35:00,131.84,132.03,131.82,131.98,12496.0,106.9266,107.0807,106.9104,107.0402,12496.0
2021-09-08 15:40:00,131.98,132.13,131.97,132.13,23251.0,107.0402,107.1618,107.0321,107.1618,23251.0
2021-09-08 15:45:00,132.11,132.19,131.85,131.86,20560.0,107.1456,107.2105,106.9347,106.9429,20560.0
2021-09-08 15:50:00,131.89,132.09,131.89,131.98,41867.0,106.9672,107.1294,106.9672,107.0402,41867.0
2021-09-08 15:55:00,132.0,132.18,131.99,132.13,67188.0,107.0564,107.2024,107.0483,107.1618,67188.0
2021-09-09 09:30:00,130.75,131.06,129.96,130.87,69728.0,106.0426,106.294,105.4019,106.1399,69728.0
2021-09-09 09:35:00,130.89,131.33,130.59,131.33,28477.0,106.1562,106.513,105.9128,106.513,28477.0
2021-09-09 09:40:00,131.33,131.48,131.15,131.23,16231.0,106.513,106.6347,106.367,106.4319,16231.0
2021-09-09 09:45:00,131.15,131.48,131.07,131.24,16188.0,106.367,106.6347,106.3021,106.44,16188.0
2021-09-09 09:50:00,131.32,131.6,131.19,131.45,6706.0,106.5049,106.732,106.3995,106.6103,6706.0
2021-09-09 09:55:00,131.5,131.82,131.44,131.73,9568.0,106.6509,106.9104,106.6022,106.8374,9568.0
2021-09-09 10:00:00,131.77,131.94,131.57,131.94,13444.0,106.8699,107.0077,106.7077,107.0077,13444.0
2021-09-09 10:05:00,131.91,132.14,131.77,132.04,9728.0,106.9834,107.1699,106.8699,107.0888,9728.0
2021-09-09 10:10:00,132.07,132.07,131.78,132.0,12237.0,107.1132,107.1132,106.878,107.0564,12237.0
2021-09-09 10:15:00,132.03,132.06,131.68,131.94,10365.0,107.0807,107.1051,106.7969,107.0077,10365.0
2021-09-09 10:20:00,132.01,132.01,131.55,131.65,16131.0,107.0645,107.0645,106.6914,106.7725,16131.0
2021-09-09 10:25:00,131.71,131.71,131.39,131.4,23089.0,106.8212,106.8212,106.5617,106.5698,23089.0
2021-09-09 10:30:00,131.4,131.84,131.39,131.7,20049.0,106.5698,106.9266,106.5617,106.8131,20049.0
2021-09-09 10:35:00,131.73,131.9,131.65,131.84,33177.0,106.8374,106.9753,106.7725,106.9266,33177.0
2021-09-09 10:40:00,131.8,131.9,131.65,131.8,8981.0,106.8942,106.9753,106.7725,106.8942,8981.0
2021-09-09 10:45:00,131.77,131.83,131.44,131.5,11292.0,106.8699,106.9185,106.6022,106.6509,11292.0
2021-09-09 10:50:00,131.44,131.74,131.43,131.71,8709.0,106.6022,106.8455,106.5941,106.8212,8709.0
2021-09-09 10:55:00,131.67,131.8,131.58,131.8,7297.0,106.7888,106.8942,106.7158,106.8942,7297.0
2021-09-09 11:00:00,131.84,132.04,131.83,131.95,11596.0,106.9266,107.0888,106.9185,107.0158,11596.0
2021-09-09 11:05:00,131.94,132.08,131.9,131.94,30145.0,107.0077,107.1213,106.9753,107.0077,30145.0
2021-09-09 11:10:00,131.99,132.0,131.76,131.82,12296.0,107.0483,107.0564,106.8618,106.9104,12296.0
2021-09-09 11:15:00,131.87,131.89,131.39,131.4,14482.0,106.951,106.9672,106.5617,106.5698,14482.0
2021-09-09 11:20:00,131.37,131.37,131.05,131.25,24268.0,106.5454,106.5454,106.2859,106.4481,24268.0
2021-09-09 11:25:00,131.28,131.34,131.05,131.27,8596.0,106.4725,106.5211,106.2859,106.4643,8596.0
2021-09-09 11:30:00,131.2,131.36,131.2,131.28,4893.0,106.4076,106.5373,106.4076,106.4725,4893.0
2021-09-09 11:35:00,131.32,131.42,131.28,131.4,5251.0,106.5049,106.586,106.4725,106.5698,5251.0
2021-09-09 11:40:00,131.45,131.53,131.36,131.49,5763.0,106.6103,106.6752,106.5373,106.6428,5763.0
2021-09-09 11:45:00,131.46,131.51,131.31,131.36,5631.0,106.6184,106.659,106.4968,106.5373,5631.0
2021-09-09 11:50:00,131.4,131.48,131.27,131.48,5712.0,106.5698,106.6347,106.4643,106.6347,5712.0
2021-09-09 11:55:00,131.46,131.69,131.41,131.61,4786.0,106.6184,106.805,106.5779,106.7401,4786.0
2021-09-09 12:00:00,131.58,131.59,131.45,131.54,7995.0,106.7158,106.7239,106.6103,106.6833,7995.0
2021-09-09 12:05:00,131.54,131.54,131.45,131.5,4206.0,106.6833,106.6833,106.6103,106.6509,4206.0
2021-09-09 12:10:00,131.52,131.52,131.47,131.49,2516.0,106.6671,106.6671,106.6266,106.6428,2516.0
2021-09-09 12:15:00,131.49,131.49,131.25,131.41,5632.0,106.6428,106.6428,106.4481,106.5779,5632.0
2021-09-09 12:20:00,131.39,131.45,131.37,131.42,8509.0,106.5617,106.6103,106.5454,106.586,8509.0
2021-09-09 12:25:00,131.42,131.53,131.41,131.47,2975.0,106.586,106.6752,106.5779,106.6266,2975.0
2021-09-09 12:30:00,131.41,131.58,131.4,131.57,2921.0,106.5779,106.7158,106.5698,106.7077,2921.0
2021-09-09 12:35:00,131.58,131.64,131.56,131.6,7256.0,106.7158,106.7644,106.6995,106.732,7256.0
2021-09-09 12:40:00,131.62,131.73,131.58,131.7,5998.0,106.7482,106.8374,106.7158,106.8131,5998.0
2021-09-09 12:45:00,131.71,131.85,131.68,131.85,9174.0,106.8212,106.9347,106.7969,106.9347,9174.0
2021-09-09 12:50:00,131.9,131.9,131.64,131.67,10785.0,106.9753,106.9753,106.7644,106.7888,10785.0
2021-09-09 12:55:00,131.61,131.61,131.48,131.53,5855.0,106.7401,106.7401,106.6347,106.6752,5855.0
2021-09-09 13:00:00,131.55,131.78,131.54,131.78,3349.0,106.6914,106.878,106.6833,106.878,3349.0
2021-09-09 13:05:00,131.81,131.81,131.62,131.63,3418.0,106.9023,106.9023,106.7482,106.7563,3418.0
2021-09-09 13:10:00,131.65,131.71,131.62,131.69,2467.0,106.7725,106.8212,106.7482,106.805,2467.0
2021-09-09 13:15:00,131.73,131.76,131.6,131.68,10416.0,106.8374,106.8618,106.732,106.7969,10416.0
2021-09-09 13:20:00,131.65,131.65,131.16,131.27,6464.0,106.7725,106.7725,106.3751,106.4643,6464.0
2021-09-09 13:25:00,131.32,131.35,131.16,131.32,5132.0,106.5049,106.5292,106.3751,106.5049,5132.0
2021-09-09 13:30:00,131.29,131.29,130.91,130.92,7772.0,106.4806,106.4806,106.1724,106.1805,7772.0
2021-09-09 13:35:00,130.88,131.06,130.85,130.86,14578.0,106.148,106.294,106.1237,106.1318,14578.0
2021-09-09 13:40:00,130.92,131.14,130.9,131.02,4161.0,106.1805,106.3589,106.1643,106.2616,4161.0
2021-09-09 13:45:00,131.03,131.24,131.0,131.14,3705.0,106.2697,106.44,106.2454,106.3589,3705.0
2021-09-09 13:50:00,131.16,131.19,131.05,131.13,14257.0,106.3751,106.3995,106.2859,106.3508,14257.0
2021-09-09 13:55:00,131.14,131.21,131.0,131.03,3552.0,106.3589,106.4157,106.2454,106.2697,3552.0
2021-09-09 14:00:00,130.99,131.18,130.8,130.8,5027.0,106.2373,106.3914,106.0832,106.0832,5027.0
2021-09-09 14:05:00,130.73,131.08,130.66,131.08,14101.0,106.0264,106.3102,105.9696,106.3102,14101.0
2021-09-09 14:10:00,131.14,131.2,131.07,131.19,4165.0,106.3589,106.4076,106.3021,106.3995,4165.0
2021-09-09 14:15:00,131.18,131.24,131.15,131.15,3499.0,106.3914,106.44,106.367,106.367,3499.0
2021-09-09 14:20:00,131.1,131.17,130.91,131.01,4945.0,106.3265,106.3832,106.1724,106.2535,4945.0
2021-09-09 14:25:00,131.03,131.03,130.85,130.93,8820.0,106.2697,106.2697,106.1237,106.1886,8820.0
2021-09-09 14:30:00,130.91,130.98,130.86,130.87,11685.0,106.1724,106.2291,106.1318,106.1399,11685.0
2021-09-09 14:35:00,130.89,130.89,130.72,130.76,7847.0,106.1562,106.1562,106.0183,106.0507,7847.0
2021-09-09 14:40:00,130.75,130.85,130.73,130.77,6001.0,106.0426,106.1237,106.0264,106.0588,6001.0
2021-09-09 14:45:00,130.78,131.04,130.76,131.03,7513.0,106.0669,106.2778,106.0507,106.2697,7513.0
2021-09-09 14:50:00,131.02,131.24,131.0,131.13,18696.0,106.2616,106.44,106.2454,106.3508,18696.0
2021-09-09 14:55:00,131.14,131.14,130.95,130.97,7485.0,106.3589,106.3589,106.2048,106.221,7485.0
2021-09-09 15:00:00,130.98,131.1,130.98,131.1,8874.0,106.2291,106.3265,106.2291,106.3265,8874.0
2021-09-09 15:05:00,131.08,131.23,131.07,131.19,10025.0,106.3102,106.4319,106.3021,106.3995,10025.0
2021-09-09 15:10:00,131.17,131.35,131.16,131.27,57837.0,106.3832,106.5292,106.3751,106.4643,57837.0
2021-09-09 15:15:00,131.2,131.24,131.06,131.09,8531.0,106.4076,106.44,106.294,106.3184,8531.0
2021-09-09 15:20:00,131.07,131.14,131.04,131.09,6577.0,106.3021,106.3589,106.2778,106.3184,6577.0
2021-09-09 15:25:00,131.09,131.25,131.07,131.14,4555.0,106.3184,106.4481,106.3021,106.3589,4555.0
2021-09-09 15:30:00,131.07,131.07,130.74,130.74,11317.0,106.3021,106.3021,106.0345,106.0345,11317.0
2021-09-09 15:35:00,130.76,130.94,130.66,130.88,12728.0,106.0507,106.1967,105.9696,106.148,12728.0
2021-09-09 15:40:00,130.86,131.03,130.83,130.93,13824.0,106.1318,106.2697,106.1075,106.1886,13824.0
2021-09-09 15:45:00,130.95,131.01,130.88,130.97,19975.0,106.2048,106.2535,106.148,106.221,19975.0
2021-09-09 15:50:00,130.96,130.96,130.72,130.72,30278.0,106.2129,106.2129,106.0183,106.0183,30278.0
2021-09-09 15:55:00,130.72,130.86,130.59,130.6,84038.0,106.0183,106.1318,105.9128,105.921,84038.0
2021-09-10 09:30:00,131.27,131.31,130.8,130.87,21873.0,106.4643,106.4968,106.0832,106.1399,21873.0
2021-09-10 09:35:00,130.84,131.03,130.7,130.84,15664.0,106.1156,106.2697,106.0021,106.1156,15664.0
2021-09-10 09:40:00,130.93,131.16,130.84,130.96,9947.0,106.1886,106.3751,106.1156,106.2129,9947.0
2021-09-10 09:45:00,131.01,131.2,130.6,130.65,11716.0,106.2535,106.4076,105.921,105.9615,11716.0
2021-09-10 09:50:00,130.57,130.61,130.08,130.16,12941.0,105.8966,105.9291,105.4992,105.5641,12941.0
2021-09-10 09:55:00,130.2,130.4,130.2,130.36,20763.0,105.5965,105.7587,105.5965,105.7263,20763.0
2021-09-10 10:00:00,130.28,130.28,129.66,129.77,39966.0,105.6614,105.6614,105.1586,105.2478,39966.0
2021-09-10 10:05:00,129.78,130.3,129.77,130.27,8710.0,105.2559,105.6776,105.2478,105.6533,8710.0
2021-09-10 10:10:00,130.22,130.49,130.19,130.38,10066.0,105.6128,105.8317,105.5884,105.7425,10066.0
2021-09-10 10:15:00,130.31,130.43,129.97,130.02,12203.0,105.6858,105.7831,105.41,105.4506,12203.0
2021-09-10 10:20:00,130.06,130.12,129.75,129.89,8361.0,105.483,105.5317,105.2316,105.3451,8361.0
2021-09-10 10:25:00,129.85,130.1,129.78,129.92,13526.0,105.3127,105.5154,105.2559,105.3694,13526.0
2021-09-10 10:30:00,129.92,129.94,129.52,129.68,18762.0,105.3694,105.3857,105.045,105.1748,18762.0
2021-09-10 10:35:00,129.77,129.93,129.62,129.62,18148.0,105.2478,105.3776,105.1261,105.1261,18148.0
2021-09-10 10:40:00,129.61,129.66,129.25,129.33,15964.0,105.118,105.1586,104.8261,104.8909,15964.0
2021-09-10 10:45:00,129.36,129.38,128.82,128.89,17563.0,104.9153,104.9315,104.4773,104.5341,17563.0
2021-09-10 10:50:00,128.95,129.26,128.82,129.08,18587.0,104.5827,104.8342,104.4773,104.6882,18587.0
2021-09-10 10:55:00,128.89,129.42,128.85,129.42,13093.0,104.5341,104.9639,104.5016,104.9639,13093.0
2021-09-10 11:00:00,129.41,129.51,129.29,129.45,6570.0,104.9558,105.0369,104.8585,104.9883,6570.0
2021-09-10 11:05:00,129.54,129.56,129.14,129.22,10312.0,105.0613,105.0775,104.7368,104.8017,10312.0
2021-09-10 11:10:00,129.14,129.29,129.06,129.15,10410.0,104.7368,104.8585,104.672,104.745,10410.0
2021-09-10 11:15:00,129.18,129.33,129.04,129.24,11894.0,104.7693,104.8909,104.6557,104.8179,11894.0
2021-09-10 11:20:00,129.21,129.44,129.2,129.41,20599.0,104.7936,104.9802,104.7855,104.9558,20599.0
2021-09-10 11:25:00,129.42,129.45,129.18,129.19,4900.0,104.9639,104.9883,104.7693,104.7774,4900.0
2021-09-10 11:30:00,129.16,129.46,129.11,129.37,13230.0,104.7531,104.9964,104.7125,104.9234,13230.0
2021-09-10 11:35:00,129.38,129.38,129.19,129.23,9927.0,104.9315,104.9315,104.7774,104.8098,9927.0
2021-09-10 11:40:00,129.24,129.34,129.15,129.29,15875.0,104.8179,104.899,104.745,104.8585,15875.0
2021-09-10 11:45:00,129.33,129.6,129.21,129.3,13054.0,104.8909,105.1099,104.7936,104.8666,13054.0
2021-09-10 11:50:00,129.28,129.55,129.23,129.47,14166.0,104.8504,105.0694,104.8098,105.0045,14166.0
2021-09-10 11:55:00,129.55,129.78,129.54,129.72,7837.0,105.0694,105.2559,105.0613,105.2072,7837.0
2021-09-10 12:00:00,129.69,129.81,129.59,129.66,7008.0,105.1829,105.2802,105.1018,105.1586,7008.0
2021-09-10 12:05:00,129.72,129.91,129.71,129.9,12520.0,105.2072,105.3613,105.1991,105.3532,12520.0
2021-09-10 12:10:00,129.9,130.09,129.87,130.08,10745.0,105.3532,105.5073,105.3289,105.4992,10745.0
2021-09-10 12:15:00,130.13,130.18,130.01,130.05,5663.0,105.5398,105.5803,105.4424,105.4749,5663.0
2021-09-10 12:20:00,130.04,130.15,129.92,130.15,6479.0,105.4668,105.556,105.3694,105.556,6479.0
2021-09-10 12:25:00,130.19,130.24,130.07,130.07,6973.0,105.5884,105.629,105.4911,105.4911,6973.0
2021-09-10 12:30:00,130.12,130.12,129.96,130.06,2661.0,105.5317,105.5317,105.4019,105.483,2661.0
2021-09-10 12:35:00,130.09,130.24,130.09,130.14,3718.0,105.5073,105.629,105.5073,105.5479,3718.0
2021-09-10 12:40:00,130.19,130.2,130.05,130.05,3945.0,105.5884,105.5965,105.4749,105.4749,3945.0
2021-09-10 12:45:00,130.04,130.04,129.84,129.9,8180.0,105.4668,105.4668,105.3046,105.3532,8180.0
2021-09-10 12:50:00,129.88,129.91,129.7,129.77,9353.0,105.337,105.3613,105.191,105.2478,9353.0
2021-09-10 12:55:00,129.82,129.92,129.77,129.87,3700.0,105.2883,105.3694,105.2478,105.3289,3700.0
2021-09-10 13:00:00,129.88,130.05,129.85,129.99,8604.0,105.337,105.4749,105.3127,105.4262,8604.0
2021-09-10 13:05:00,129.98,130.03,129.86,129.91,4716.0,105.4181,105.4587,105.3208,105.3613,4716.0
2021-09-10 13:10:00,129.91,130.08,129.86,130.04,13828.0,105.3613,105.4992,105.3208,105.4668,13828.0
2021-09-10 13:15:00,130.0,130.08,129.93,130.08,6531.0,105.4343,105.4992,105.3776,105.4992,6531.0
2021-09-10 13:20:00,130.08,130.1,129.95,130.03,6763.0,105.4992,105.5154,105.3938,105.4587,6763.0
2021-09-10 13:25:00,129.99,130.04,129.85,130.03,28690.0,105.4262,105.4668,105.3127,105.4587,28690.0
2021-09-10 13:30:00,130.02,130.21,130.02,130.11,15520.0,105.4506,105.6046,105.4506,105.5235,15520.0
2021-09-10 13:35:00,130.15,130.29,130.11,130.26,8121.0,105.556,105.6695,105.5235,105.6452,8121.0
2021-09-10 13:40:00,130.28,130.31,130.24,130.27,3507.0,105.6614,105.6858,105.629,105.6533,3507.0
2021-09-10 13:45:00,130.22,130.24,130.14,130.16,3779.0,105.6128,105.629,105.5479,105.5641,3779.0
2021-09-10 13:50:00,130.09,130.14,130.06,130.09,5507.0,105.5073,105.5479,105.483,105.5073,5507.0
2021-09-10 13:55:00,130.04,130.12,130.04,130.11,4843.0,105.4668,105.5317,105.4668,105.5235,4843.0
2021-09-10 14:00:00,130.13,130.25,130.13,130.25,7644.0,105.5398,105.6371,105.5398,105.6371,7644.0
2021-09-10 14:05:00,130.24,130.24,130.0,130.0,8569.0,105.629,105.629,105.4343,105.4343,8569.0
2021-09-10 14:10:00,130.0,130.07,129.97,130.05,7148.0,105.4343,105.4911,105.41,105.4749,7148.0
2021-09-10 14:15:00,130.01,130.04,129.93,129.95,5724.0,105.4424,105.4668,105.3776,105.3938,5724.0
2021-09-10 14:20:00,129.94,129.99,129.87,129.94,4771.0,105.3857,105.4262,105.3289,105.3857,4771.0
2021-09-10 14:25:00,129.93,129.96,129.75,129.76,14666.0,105.3776,105.4019,105.2316,105.2397,14666.0
2021-09-10 14:30:00,129.77,129.78,129.39,129.39,8507.0,105.2478,105.2559,104.9396,104.9396,8507.0
2021-09-10 14:35:00,129.44,129.5,129.32,129.5,9282.0,104.9802,105.0288,104.8828,105.0288,9282.0
2021-09-10 14:40:00,129.49,129.56,129.4,129.56,7667.0,105.0207,105.0775,104.9477,105.0775,7667.0
2021-09-10 14:45:00,129.56,129.67,129.43,129.5,15422.0,105.0775,105.1667,104.972,105.0288,15422.0
2021-09-10 14:50:00,129.53,129.69,129.51,129.69,3848.0,105.0531,105.1829,105.0369,105.1829,3848.0
2021-09-10 14:55:00,129.69,129.74,129.59,129.59,5436.0,105.1829,105.2235,105.1018,105.1018,5436.0
2021-09-10 15:00:00,129.58,129.58,129.38,129.39,8056.0,105.0937,105.0937,104.9315,104.9396,8056.0
2021-09-10 15:05:00,129.39,129.53,129.39,129.43,4478.0,104.9396,105.0531,104.9396,104.972,4478.0
2021-09-10 15:10:00,129.42,129.55,129.33,129.55,9174.0,104.9639,105.0694,104.8909,105.0694,9174.0
2021-09-10 15:15:00,129.59,129.59,129.08,129.25,17243.0,105.1018,105.1018,104.6882,104.8261,17243.0
2021-09-10 15:20:00,129.22,129.22,129.02,129.08,13780.0,104.8017,104.8017,104.6395,104.6882,13780.0
2021-09-10 15:25:00,129.08,129.25,129.08,129.12,6247.0,104.6882,104.8261,104.6882,104.7206,6247.0
2021-09-10 15:30:00,129.13,129.13,128.84,128.89,27420.0,104.7287,104.7287,104.4935,104.5341,27420.0
2021-09-10 15:35:00,128.89,128.89,128.62,128.64,29197.0,104.5341,104.5341,104.3151,104.3313,29197.0
2021-09-10 15:40:00,128.64,128.96,128.53,128.93,26102.0,104.3313,104.5909,104.2421,104.5665,26102.0
2021-09-10 15:45:00,128.92,128.93,128.44,128.44,63918.0,104.5584,104.5665,104.1691,104.1691,63918.0
2021-09-10 15:50:00,128.42,128.48,128.19,128.21,60141.0,104.1529,104.2016,103.9664,103.9826,60141.0
2021-09-10 15:55:00,128.21,128.22,127.89,127.9,213345.0,103.9826,103.9907,103.7231,103.7312,213345.0
2021-09-13 09:30:00,129.67,129.98,128.57,128.7,50825.0,105.1667,105.4181,104.2746,104.38,50825.0
2021-09-13 09:35:00,128.67,129.3,128.67,129.09,16848.0,104.3557,104.8666,104.3557,104.6963,16848.0
2021-09-13 09:40:00,129.02,129.36,128.96,128.97,39657.0,104.6395,104.9153,104.5909,104.599,39657.0
2021-09-13 09:45:00,129.04,129.5,128.72,129.39,16768.0,104.6557,105.0288,104.3962,104.9396,16768.0
2021-09-13 09:50:00,129.31,130.15,129.16,129.98,27983.0,104.8747,105.556,104.7531,105.4181,27983.0
2021-09-13 09:55:00,130.09,130.35,129.85,129.85,12427.0,105.5073,105.7182,105.3127,105.3127,12427.0
2021-09-13 10:00:00,129.76,130.02,129.28,129.28,19931.0,105.2397,105.4506,104.8504,104.8504,19931.0
2021-09-13 10:05:00,129.15,129.24,128.43,128.59,29641.0,104.745,104.8179,104.161,104.2908,29641.0
2021-09-13 10:10:00,128.55,129.23,128.35,129.22,8551.0,104.2583,104.8098,104.0961,104.8017,8551.0
2021-09-13 10:15:00,129.27,130.13,129.27,130.06,9813.0,104.8423,105.5398,104.8423,105.483,9813.0
2021-09-13 10:20:00,130.13,130.99,130.07,130.84,24680.0,105.5398,106.2373,105.4911,106.1156,24680.0
2021-09-13 10:25:00,130.92,131.05,130.56,130.75,21531.0,106.1805,106.2859,105.8885,106.0426,21531.0
2021-09-13 10:30:00,130.78,130.9,130.36,130.37,16453.0,106.0669,106.1643,105.7263,105.7344,16453.0
2021-09-13 10:35:00,130.34,130.71,130.28,130.71,6141.0,105.7101,106.0102,105.6614,106.0102,6141.0
2021-09-13 10:40:00,130.56,130.7,130.41,130.7,19957.0,105.8885,106.0021,105.7669,106.0021,19957.0
2021-09-13 10:45:00,130.73,131.16,130.7,131.13,27838.0,106.0264,106.3751,106.0021,106.3508,27838.0
2021-09-13 10:50:00,131.17,131.35,131.02,131.35,13662.0,106.3832,106.5292,106.2616,106.5292,13662.0
2021-09-13 10:55:00,131.36,131.5,131.21,131.5,25878.0,106.5373,106.6509,106.4157,106.6509,25878.0
2021-09-13 11:00:00,131.54,131.65,131.23,131.49,18028.0,106.6833,106.7725,106.4319,106.6428,18028.0
2021-09-13 11:05:00,131.53,131.75,131.48,131.56,11867.0,106.6752,106.8536,106.6347,106.6995,11867.0
2021-09-13 11:10:00,131.5,131.58,130.98,131.02,26400.0,106.6509,106.7158,106.2291,106.2616,26400.0
2021-09-13 11:15:00,130.93,131.02,130.74,130.86,10784.0,106.1886,106.2616,106.0345,106.1318,10784.0
2021-09-13 11:20:00,130.73,131.08,130.69,131.01,22098.0,106.0264,106.3102,105.9939,106.2535,22098.0
2021-09-13 11:25:00,131.01,131.48,130.95,131.48,18700.0,106.2535,106.6347,106.2048,106.6347,18700.0
2021-09-13 11:30:00,131.47,131.66,131.43,131.66,12140.0,106.6266,106.7806,106.5941,106.7806,12140.0
2021-09-13 11:35:00,131.6,131.81,131.42,131.81,7232.0,106.732,106.9023,106.586,106.9023,7232.0
2021-09-13 11:40:00,131.83,131.87,131.27,131.37,11102.0,106.9185,106.951,106.4643,106.5454,11102.0
2021-09-13 11:45:00,131.4,131.51,131.21,131.3,6851.0,106.5698,106.659,106.4157,106.4887,6851.0
2021-09-13 11:50:00,131.28,131.4,131.11,131.31,8622.0,106.4725,106.5698,106.3346,106.4968,8622.0
2021-09-13 11:55:00,131.38,131.61,131.31,131.46,10377.0,106.5536,106.7401,106.4968,106.6184,10377.0
2021-09-13 12:00:00,131.36,131.39,131.17,131.34,4573.0,106.5373,106.5617,106.3832,106.5211,4573.0
2021-09-13 12:05:00,131.35,131.36,131.19,131.21,13611.0,106.5292,106.5373,106.3995,106.4157,13611.0
2021-09-13 12:10:00,131.21,131.63,131.21,131.43,36023.0,106.4157,106.7563,106.4157,106.5941,36023.0
2021-09-13 12:15:00,131.44,131.48,131.2,131.3,6946.0,106.6022,106.6347,106.4076,106.4887,6946.0
2021-09-13 12:20:00,131.33,131.35,131.2,131.27,3679.0,106.513,106.5292,106.4076,106.4643,3679.0
2021-09-13 12:25:00,131.28,131.32,130.9,130.99,6161.0,106.4725,106.5049,106.1643,106.2373,6161.0
2021-09-13 12:30:00,131.0,131.11,131.0,131.02,6944.0,106.2454,106.3346,106.2454,106.2616,6944.0
2021-09-13 12:35:00,130.97,131.03,130.9,131.0,2953.0,106.221,106.2697,106.1643,106.2454,2953.0
2021-09-13 12:40:00,130.97,131.06,130.78,130.83,6005.0,106.221,106.294,106.0669,106.1075,6005.0
2021-09-13 12:45:00,130.85,131.02,130.85,131.02,6589.0,106.1237,106.2616,106.1237,106.2616,6589.0
2021-09-13 12:50:00,131.03,131.09,130.99,131.09,3140.0,106.2697,106.3184,106.2373,106.3184,3140.0
2021-09-13 12:55:00,131.03,131.07,130.94,131.01,3322.0,106.2697,106.3021,106.1967,106.2535,3322.0
2021-09-13 13:00:00,131.02,131.05,130.83,130.88,3194.0,106.2616,106.2859,106.1075,106.148,3194.0
2021-09-13 13:05:00,130.93,131.01,130.87,130.93,2161.0,106.1886,106.2535,106.1399,106.1886,2161.0
2021-09-13 13:10:00,130.89,131.02,130.79,130.79,4070.0,106.1562,106.2616,106.075,106.075,4070.0
2021-09-13 13:15:00,130.83,130.89,130.74,130.79,3209.0,106.1075,106.1562,106.0345,106.075,3209.0
2021-09-13 13:20:00,130.79,130.86,130.73,130.79,3306.0,106.075,106.1318,106.0264,106.075,3306.0
2021-09-13 13:25:00,130.7,130.71,130.44,130.52,8672.0,106.0021,106.0102,105.7912,105.8561,8672.0
2021-09-13 13:30:00,130.5,130.61,130.41,130.56,3660.0,105.8398,105.9291,105.7669,105.8885,3660.0
2021-09-13 13:35:00,130.59,130.64,130.55,130.61,2732.0,105.9128,105.9534,105.8804,105.9291,2732.0
2021-09-13 13:40:00,130.61,130.72,130.56,130.58,4378.0,105.9291,106.0183,105.8885,105.9047,4378.0
2021-09-13 13:45:00,130.58,130.76,130.58,130.71,3264.0,105.9047,106.0507,105.9047,106.0102,3264.0
2021-09-13 13:50:00,130.69,130.75,130.63,130.69,3648.0,105.9939,106.0426,105.9453,105.9939,3648.0
2021-09-13 13:55:00,130.64,130.67,130.58,130.58,3582.0,105.9534,105.9777,105.9047,105.9047,3582.0
2021-09-13 14:00:00,130.62,130.88,130.59,130.83,20925.0,105.9372,106.148,105.9128,106.1075,20925.0
2021-09-13 14:05:00,130.88,130.88,130.78,130.8,2102.0,106.148,106.148,106.0669,106.0832,2102.0
2021-09-13 14:10:00,130.75,130.75,130.43,130.43,3375.0,106.0426,106.0426,105.7831,105.7831,3375.0
2021-09-13 14:15:00,130.47,130.63,130.41,130.57,8651.0,105.8155,105.9453,105.7669,105.8966,8651.0
2021-09-13 14:20:00,130.54,130.56,130.45,130.45,3364.0,105.8723,105.8885,105.7993,105.7993,3364.0
2021-09-13 14:25:00,130.34,130.43,130.28,130.39,3304.0,105.7101,105.7831,105.6614,105.7506,3304.0
2021-09-13 14:30:00,130.4,130.45,130.29,130.45,6905.0,105.7587,105.7993,105.6695,105.7993,6905.0
2021-09-13 14:35:00,130.4,130.4,130.29,130.32,2169.0,105.7587,105.7587,105.6695,105.6939,2169.0
2021-09-13 14:40:00,130.33,130.67,130.33,130.67,6003.0,105.702,105.9777,105.702,105.9777,6003.0
2021-09-13 14:45:00,130.6,130.9,130.55,130.88,4740.0,105.921,106.1643,105.8804,106.148,4740.0
2021-09-13 14:50:00,130.85,130.87,130.78,130.81,4402.0,106.1237,106.1399,106.0669,106.0913,4402.0
2021-09-13 14:55:00,130.78,130.89,130.78,130.86,4983.0,106.0669,106.1562,106.0669,106.1318,4983.0
2021-09-13 15:00:00,130.82,130.82,130.46,130.49,4263.0,106.0994,106.0994,105.8074,105.8317,4263.0
2021-09-13 15:05:00,130.48,130.71,130.44,130.62,6052.0,105.8236,106.0102,105.7912,105.9372,6052.0
2021-09-13 15:10:00,130.65,130.88,130.65,130.81,7585.0,105.9615,106.148,105.9615,106.0913,7585.0
2021-09-13 15:15:00,130.8,130.94,130.68,130.89,5499.0,106.0832,106.1967,105.9858,106.1562,5499.0
2021-09-13 15:20:00,130.84,130.88,130.62,130.79,4588.0,106.1156,106.148,105.9372,106.075,4588.0
2021-09-13 15:25:00,130.82,131.0,130.74,131.0,5275.0,106.0994,106.2454,106.0345,106.2454,5275.0
2021-09-13 15:30:00,130.96,131.24,130.9,131.24,13864.0,106.2129,106.44,106.1643,106.44,13864.0
2021-09-13 15:35:00,131.23,131.23,130.94,130.99,21614.0,106.4319,106.4319,106.1967,106.2373,21614.0
2021-09-13 15:40:00,130.95,131.01,130.89,130.94,12613.0,106.2048,106.2535,106.1562,106.1967,12613.0
2021-09-13 15:45:00,130.94,131.04,130.9,131.03,36446.0,106.1967,106.2778,106.1643,106.2697,36446.0
2021-09-13 15:50:00,131.1,131.27,130.97,131.08,38721.0,106.3265,106.4643,106.221,106.3102,38721.0
2021-09-13 15:55:00,131.08,131.13,130.98,131.11,74397.0,106.3102,106.3508,106.2291,106.3346,74397.0
2021-09-14 09:30:00,131.45,131.45,130.63,131.22,20995.0,106.6103,106.6103,105.9453,106.4238,20995.0
2021-09-14 09:35:00,131.31,131.5,130.73,131.43,24457.0,106.4968,106.6509,106.0264,106.5941,24457.0
2021-09-14 09:40:00,131.5,131.76,131.09,131.53,19880.0,106.6509,106.8618,106.3184,106.6752,19880.0
2021-09-14 09:45:00,131.46,131.87,131.43,131.51,10764.0,106.6184,106.951,106.5941,106.659,10764.0
2021-09-14 09:50:00,131.59,131.99,131.46,131.49,12080.0,106.7239,107.0483,106.6184,106.6428,12080.0
2021-09-14 09:55:00,131.45,131.57,130.8,130.91,26165.0,106.6103,106.7077,106.0832,106.1724,26165.0
2021-09-14 10:00:00,130.94,130.94,130.29,130.42,42221.0,106.1967,106.1967,105.6695,105.775,42221.0
2021-09-14 10:05:00,130.43,130.99,130.4,130.96,7545.0,105.7831,106.2373,105.7587,106.2129,7545.0
2021-09-14 10:10:00,131.0,131.0,130.3,130.49,10305.0,106.2454,106.2454,105.6776,105.8317,10305.0
2021-09-14 10:15:00,130.53,130.65,130.36,130.38,13778.0,105.8642,105.9615,105.7263,105.7425,13778.0
2021-09-14 10:20:00,130.43,130.47,129.84,129.85,9482.0,105.7831,105.8155,105.3046,105.3127,9482.0
2021-09-14 10:25:00,129.82,129.89,129.58,129.83,9475.0,105.2883,105.3451,105.0937,105.2965,9475.0
2021-09-14 10:30:00,129.68,129.82,129.38,129.56,16776.0,105.1748,105.2883,104.9315,105.0775,16776.0
2021-09-14 10:35:00,129.43,129.56,129.03,129.1,17007.0,104.972,105.0775,104.6476,104.7044,17007.0
2021-09-14 10:40:00,129.13,129.52,129.13,129.3,9047.0,104.7287,105.045,104.7287,104.8666,9047.0
2021-09-14 10:45:00,129.38,129.63,129.3,129.59,5521.0,104.9315,105.1342,104.8666,105.1018,5521.0
2021-09-14 10:50:00,129.53,129.9,129.44,129.8,3756.0,105.0531,105.3532,104.9802,105.2721,3756.0
2021-09-14 10:55:00,129.8,129.85,129.64,129.71,4264.0,105.2721,105.3127,105.1424,105.1991,4264.0
2021-09-14 11:00:00,129.76,129.91,129.7,129.73,6405.0,105.2397,105.3613,105.191,105.2154,6405.0
2021-09-14 11:05:00,129.67,129.79,129.58,129.76,12142.0,105.1667,105.264,105.0937,105.2397,12142.0
2021-09-14 11:10:00,129.75,130.05,129.74,130.03,5644.0,105.2316,105.4749,105.2235,105.4587,5644.0
2021-09-14 11:15:00,130.0,130.1,129.94,130.02,5442.0,105.4343,105.5154,105.3857,105.4506,5442.0
2021-09-14 11:20:00,130.02,130.2,129.95,130.1,9668.0,105.4506,105.5965,105.3938,105.5154,9668.0
2021-09-14 11:25:00,130.08,130.21,130.07,130.09,4991.0,105.4992,105.6046,105.4911,105.5073,4991.0
2021-09-14 11:30:00,130.13,130.25,129.99,130.05,5919.0,105.5398,105.6371,105.4262,105.4749,5919.0
2021-09-14 11:35:00,130.12,130.12,129.9,130.05,2215.0,105.5317,105.5317,105.3532,105.4749,2215.0
2021-09-14 11:40:00,130.07,130.07,129.85,130.02,2651.0,105.4911,105.4911,105.3127,105.4506,2651.0
2021-09-14 11:45:00,129.99,129.99,129.73,129.93,4279.0,105.4262,105.4262,105.2154,105.3776,4279.0
2021-09-14 11:50:00,129.89,129.89,129.66,129.75,10536.0,105.3451,105.3451,105.1586,105.2316,10536.0
2021-09-14 11:55:00,129.74,129.89,129.72,129.81,5382.0,105.2235,105.3451,105.2072,105.2802,5382.0
2021-09-14 12:00:00,129.88,130.11,129.78,130.11,3024.0,105.337,105.5235,105.2559,105.5235,3024.0
2021-09-14 12:05:00,130.11,130.14,129.99,130.12,1591.0,105.5235,105.5479,105.4262,105.5317,1591.0
2021-09-14 12:10:00,130.16,130.19,130.03,130.08,4288.0,105.5641,105.5884,105.4587,105.4992,4288.0
2021-09-14 12:15:00,130.12,130.18,130.02,130.02,4713.0,105.5317,105.5803,105.4506,105.4506,4713.0
2021-09-14 12:20:00,129.99,130.04,129.95,129.95,4024.0,105.4262,105.4668,105.3938,105.3938,4024.0
2021-09-14 12:25:00,129.92,130.1,129.8,130.08,2749.0,105.3694,105.5154,105.2721,105.4992,2749.0
2021-09-14 12:30:00,130.05,130.1,129.91,130.07,1982.0,105.4749,105.5154,105.3613,105.4911,1982.0
2021-09-14 12:35:00,130.07,130.07,129.89,130.01,11366.0,105.4911,105.4911,105.3451,105.4424,11366.0
2021-09-14 12:40:00,130.01,130.02,129.83,129.94,5559.0,105.4424,105.4506,105.2965,105.3857,5559.0
2021-09-14 12:45:00,129.9,130.02,129.84,130.01,2826.0,105.3532,105.4506,105.3046,105.4424,2826.0
2021-09-14 12:50:00,129.94,129.99,129.8,129.83,5155.0,105.3857,105.4262,105.2721,105.2965,5155.0
2021-09-14 12:55:00,129.84,129.9,129.75,129.84,6299.0,105.3046,105.3532,105.2316,105.3046,6299.0
2021-09-14 13:00:00,129.75,129.82,129.57,129.68,30599.0,105.2316,105.2883,105.0856,105.1748,30599.0
2021-09-14 13:05:00,129.66,129.68,129.37,129.37,22943.0,105.1586,105.1748,104.9234,104.9234,22943.0
2021-09-14 13:10:00,129.41,129.45,129.25,129.45,6866.0,104.9558,104.9883,104.8261,104.9883,6866.0
2021-09-14 13:15:00,129.49,129.68,129.49,129.67,2519.0,105.0207,105.1748,105.0207,105.1667,2519.0
2021-09-14 13:20:00,129.8,129.86,129.19,129.33,32101.0,105.2721,105.3208,104.7774,104.8909,32101.0
2021-09-14 13:25:00,129.36,129.53,129.27,129.53,8189.0,104.9153,105.0531,104.8423,105.0531,8189.0
2021-09-14 13:30:00,129.56,129.59,129.4,129.51,3646.0,105.0775,105.1018,104.9477,105.0369,3646.0
2021-09-14 13:35:00,129.52,129.69,129.51,129.59,7904.0,105.045,105.1829,105.0369,105.1018,7904.0
2021-09-14 13:40:00,129.6,129.69,129.58,129.69,5420.0,105.1099,105.1829,105.0937,105.1829,5420.0
2021-09-14 13:45:00,129.71,129.79,129.63,129.63,4933.0,105.1991,105.264,105.1342,105.1342,4933.0
2021-09-14 13:50:00,129.62,129.7,129.57,129.69,3595.0,105.1261,105.191,105.0856,105.1829,3595.0
2021-09-14 13:55:00,129.7,129.7,129.55,129.6,5249.0,105.191,105.191,105.0694,105.1099,5249.0
2021-09-14 14:00:00,129.56,129.68,129.52,129.59,7436.0,105.0775,105.1748,105.045,105.1018,7436.0
2021-09-14 14:05:00,129.63,129.67,129.52,129.54,9654.0,105.1342,105.1667,105.045,105.0613,9654.0
2021-09-14 14:10:00,129.56,129.56,129.4,129.45,6405.0,105.0775,105.0775,104.9477,104.9883,6405.0
2021-09-14 14:15:00,129.44,129.57,129.44,129.47,11189.0,104.9802,105.0856,104.9802,105.0045,11189.0
2021-09-14 14:20:00,129.44,129.46,129.23,129.23,9905.0,104.9802,104.9964,104.8098,104.8098,9905.0
2021-09-14 14:25:00,129.25,129.28,129.1,129.25,3829.0,104.8261,104.8504,104.7044,104.8261,3829.0
2021-09-14 14:30:00,129.08,129.14,128.87,128.89,11866.0,104.6882,104.7368,104.5179,104.5341,11866.0
2021-09-14 14:35:00,128.87,128.88,128.81,128.87,7811.0,104.5179,104.526,104.4692,104.5179,7811.0
2021-09-14 14:40:00,128.88,129.07,128.86,128.96,7168.0,104.526,104.6801,104.5098,104.5909,7168.0
2021-09-14 14:45:00,128.98,129.02,128.8,128.8,15656.0,104.6071,104.6395,104.4611,104.4611,15656.0
2021-09-14 14:50:00,128.77,128.82,128.68,128.77,7497.0,104.4368,104.4773,104.3638,104.4368,7497.0
2021-09-14 14:55:00,128.78,129.02,128.75,128.92,7577.0,104.4449,104.6395,104.4205,104.5584,7577.0
2021-09-14 15:00:00,128.9,128.95,128.82,128.88,4495.0,104.5422,104.5827,104.4773,104.526,4495.0
2021-09-14 15:05:00,128.89,128.98,128.85,128.9,4168.0,104.5341,104.6071,104.5016,104.5422,4168.0
2021-09-14 15:10:00,128.91,129.01,128.82,129.0,5354.0,104.5503,104.6314,104.4773,104.6233,5354.0
2021-09-14 15:15:00,129.02,129.02,128.77,128.86,9626.0,104.6395,104.6395,104.4368,104.5098,9626.0
2021-09-14 15:20:00,128.85,129.22,128.85,129.07,5062.0,104.5016,104.8017,104.5016,104.6801,5062.0
2021-09-14 15:25:00,129.07,129.21,129.01,129.13,6776.0,104.6801,104.7936,104.6314,104.7287,6776.0
2021-09-14 15:30:00,129.09,129.21,128.98,129.21,6367.0,104.6963,104.7936,104.6071,104.7936,6367.0
2021-09-14 15:35:00,129.17,129.29,129.03,129.28,8482.0,104.7612,104.8585,104.6476,104.8504,8482.0
2021-09-14 15:40:00,129.23,129.56,129.23,129.49,18403.0,104.8098,105.0775,104.8098,105.0207,18403.0
2021-09-14 15:45:00,129.47,129.6,129.33,129.43,8606.0,105.0045,105.1099,104.8909,104.972,8606.0
2021-09-14 15:50:00,129.4,129.67,129.28,129.59,21950.0,104.9477,105.1667,104.8504,105.1018,21950.0
2021-09-14 15:55:00,129.61,129.63,129.48,129.57,57911.0,105.118,105.1342,105.0126,105.0856,57911.0
2021-09-15 09:30:00,129.48,129.95,128.8,128.8,32835.0,105.0126,105.3938,104.4611,104.4611,32835.0
2021-09-15 09:35:00,128.69,129.2,128.69,128.95,30207.0,104.3719,104.7855,104.3719,104.5827,30207.0
2021-09-15 09:40:00,128.85,129.2,128.71,129.2,10292.0,104.5016,104.7855,104.3881,104.7855,10292.0
2021-09-15 09:45:00,129.16,129.89,129.12,129.89,38176.0,104.7531,105.3451,104.7206,105.3451,38176.0
2021-09-15 09:50:00,129.94,130.4,129.73,130.12,19395.0,105.3857,105.7587,105.2154,105.5317,19395.0
2021-09-15 09:55:00,130.33,130.51,129.91,130.08,10980.0,105.702,105.848,105.3613,105.4992,10980.0
2021-09-15 10:00:00,130.15,130.3,129.9,130.22,10385.0,105.556,105.6776,105.3532,105.6128,10385.0
2021-09-15 10:05:00,130.16,130.16,129.76,129.76,15133.0,105.5641,105.5641,105.2397,105.2397,15133.0
2021-09-15 10:10:00,129.8,130.03,129.62,129.7,4903.0,105.2721,105.4587,105.1261,105.191,4903.0
2021-09-15 10:15:00,129.68,129.95,129.41,129.95,6897.0,105.1748,105.3938,104.9558,105.3938,6897.0
2021-09-15 10:20:00,129.7,129.81,129.59,129.69,2858.0,105.191,105.2802,105.1018,105.1829,2858.0
2021-09-15 10:25:00,129.85,130.1,129.76,129.95,4149.0,105.3127,105.5154,105.2397,105.3938,4149.0
2021-09-15 10:30:00,129.95,130.33,129.9,130.19,4406.0,105.3938,105.702,105.3532,105.5884,4406.0
2021-09-15 10:35:00,130.18,130.26,129.76,129.79,3794.0,105.5803,105.6452,105.2397,105.264,3794.0
2021-09-15 10:40:00,129.7,129.72,129.29,129.29,4132.0,105.191,105.2072,104.8585,104.8585,4132.0
2021-09-15 10:45:00,129.29,129.46,129.18,129.46,6580.0,104.8585,104.9964,104.7693,104.9964,6580.0
2021-09-15 10:50:00,129.48,129.54,129.31,129.31,7693.0,105.0126,105.0613,104.8747,104.8747,7693.0
2021-09-15 10:55:00,129.32,129.72,129.28,129.72,7274.0,104.8828,105.2072,104.8504,105.2072,7274.0
2021-09-15 11:00:00,129.74,130.04,129.65,130.04,7041.0,105.2235,105.4668,105.1505,105.4668,7041.0
2021-09-15 11:05:00,130.03,130.21,130.03,130.07,3579.0,105.4587,105.6046,105.4587,105.4911,3579.0
2021-09-15 11:10:00,130.06,130.35,130.06,130.26,10371.0,105.483,105.7182,105.483,105.6452,10371.0
2021-09-15 11:15:00,130.31,130.53,130.31,130.39,8067.0,105.6858,105.8642,105.6858,105.7506,8067.0
2021-09-15 11:20:00,130.41,130.67,130.4,130.62,7789.0,105.7669,105.9777,105.7587,105.9372,7789.0
2021-09-15 11:25:00,130.61,130.8,130.6,130.68,5475.0,105.9291,106.0832,105.921,105.9858,5475.0
2021-09-15 11:30:00,130.63,130.66,130.47,130.55,6891.0,105.9453,105.9696,105.8155,105.8804,6891.0
2021-09-15 11:35:00,130.56,130.79,130.54,130.79,3645.0,105.8885,106.075,105.8723,106.075,3645.0
2021-09-15 11:40:00,130.71,130.75,130.65,130.66,2374.0,106.0102,106.0426,105.9615,105.9696,2374.0
2021-09-15 11:45:00,130.74,130.8,130.7,130.76,2722.0,106.0345,106.0832,106.0021,106.0507,2722.0
2021-09-15 11:50:00,130.8,130.91,130.75,130.9,4223.0,106.0832,106.1724,106.0426,106.1643,4223.0
2021-09-15 11:55:00,130.9,131.04,130.89,130.99,8701.0,106.1643,106.2778,106.1562,106.2373,8701.0
2021-09-15 12:00:00,130.97,131.04,130.75,130.89,6031.0,106.221,106.2778,106.0426,106.1562,6031.0
2021-09-15 12:05:00,130.88,130.93,130.8,130.8,3293.0,106.148,106.1886,106.0832,106.0832,3293.0
2021-09-15 12:10:00,130.82,130.98,130.81,130.85,3211.0,106.0994,106.2291,106.0913,106.1237,3211.0
2021-09-15 12:15:00,130.93,131.06,130.93,131.06,2354.0,106.1886,106.294,106.1886,106.294,2354.0
2021-09-15 12:20:00,131.06,131.22,131.05,131.21,5901.0,106.294,106.4238,106.2859,106.4157,5901.0
2021-09-15 12:25:00,131.28,131.28,131.14,131.15,6014.0,106.4725,106.4725,106.3589,106.367,6014.0
2021-09-15 12:30:00,131.11,131.18,131.08,131.15,2868.0,106.3346,106.3914,106.3102,106.367,2868.0
2021-09-15 12:35:00,131.17,131.32,131.16,131.29,4230.0,106.3832,106.5049,106.3751,106.4806,4230.0
2021-09-15 12:40:00,131.33,131.7,131.32,131.68,12850.0,106.513,106.8131,106.5049,106.7969,12850.0
2021-09-15 12:45:00,131.68,131.68,131.4,131.43,4652.0,106.7969,106.7969,106.5698,106.5941,4652.0
2021-09-15 12:50:00,131.46,131.48,131.29,131.33,3129.0,106.6184,106.6347,106.4806,106.513,3129.0
2021-09-15 12:55:00,131.33,131.33,131.2,131.3,2711.0,106.513,106.513,106.4076,106.4887,2711.0
2021-09-15 13:00:00,131.34,131.43,131.28,131.43,8007.0,106.5211,106.5941,106.4725,106.5941,8007.0
2021-09-15 13:05:00,131.43,131.58,131.33,131.37,13687.0,106.5941,106.7158,106.513,106.5454,13687.0
2021-09-15 13:10:00,131.39,131.6,131.39,131.59,4921.0,106.5617,106.732,106.5617,106.7239,4921.0
2021-09-15 13:15:00,131.62,131.78,131.6,131.75,13008.0,106.7482,106.878,106.732,106.8536,13008.0
2021-09-15 13:20:00,131.73,131.84,131.7,131.77,8083.0,106.8374,106.9266,106.8131,106.8699,8083.0
2021-09-15 13:25:00,131.74,131.78,131.62,131.7,3818.0,106.8455,106.878,106.7482,106.8131,3818.0
2021-09-15 13:30:00,131.69,131.73,131.55,131.72,5818.0,106.805,106.8374,106.6914,106.8293,5818.0
2021-09-15 13:35:00,131.6,131.6,131.41,131.49,1852.0,106.732,106.732,106.5779,106.6428,1852.0
2021-09-15 13:40:00,131.49,131.56,131.38,131.56,3228.0,106.6428,106.6995,106.5536,106.6995,3228.0
2021-09-15 13:45:00,131.58,131.75,131.57,131.71,2164.0,106.7158,106.8536,106.7077,106.8212,2164.0
2021-09-15 13:50:00,131.72,131.72,131.56,131.56,2641.0,106.8293,106.8293,106.6995,106.6995,2641.0
2021-09-15 13:55:00,131.53,131.54,131.3,131.3,3882.0,106.6752,106.6833,106.4887,106.4887,3882.0
2021-09-15 14:00:00,131.36,131.44,131.2,131.26,2771.0,106.5373,106.6022,106.4076,106.4562,2771.0
2021-09-15 14:05:00,131.3,131.35,131.16,131.19,3201.0,106.4887,106.5292,106.3751,106.3995,3201.0
2021-09-15 14:10:00,131.19,131.22,131.05,131.06,4667.0,106.3995,106.4238,106.2859,106.294,4667.0
2021-09-15 14:15:00,131.02,131.06,130.95,130.98,5453.0,106.2616,106.294,106.2048,106.2291,5453.0
2021-09-15 14:20:00,131.07,131.22,131.07,131.19,3063.0,106.3021,106.4238,106.3021,106.3995,3063.0
2021-09-15 14:25:00,131.22,131.43,131.22,131.4,4277.0,106.4238,106.5941,106.4238,106.5698,4277.0
2021-09-15 14:30:00,131.42,131.49,131.32,131.33,4548.0,106.586,106.6428,106.5049,106.513,4548.0
2021-09-15 14:35:00,131.42,131.47,131.32,131.33,2247.0,106.586,106.6266,106.5049,106.513,2247.0
2021-09-15 14:40:00,131.28,131.33,131.19,131.32,2359.0,106.4725,106.513,106.3995,106.5049,2359.0
2021-09-15 14:45:00,131.26,131.36,131.26,131.28,2669.0,106.4562,106.5373,106.4562,106.4725,2669.0
2021-09-15 14:50:00,131.27,131.29,131.12,131.14,4298.0,106.4643,106.4806,106.3427,106.3589,4298.0
2021-09-15 14:55:00,131.2,131.25,131.15,131.17,2727.0,106.4076,106.4481,106.367,106.3832,2727.0
2021-09-15 15:00:00,131.24,131.38,131.2,131.38,8071.0,106.44,106.5536,106.4076,106.5536,8071.0
2021-09-15 15:05:00,131.4,131.43,131.31,131.42,5543.0,106.5698,106.5941,106.4968,106.586,5543.0
2021-09-15 15:10:00,131.44,131.46,131.37,131.42,5839.0,106.6022,106.6184,106.5454,106.586,5839.0
2021-09-15 15:15:00,131.46,131.6,131.39,131.59,5203.0,106.6184,106.732,106.5617,106.7239,5203.0
2021-09-15 15:20:00,131.57,131.67,131.49,131.66,9520.0,106.7077,106.7888,106.6428,106.7806,9520.0
2021-09-15 15:25:00,131.66,131.75,131.62,131.72,7550.0,106.7806,106.8536,106.7482,106.8293,7550.0
2021-09-15 15:30:00,131.71,131.97,131.63,131.94,20459.0,106.8212,107.0321,106.7563,107.0077,20459.0
2021-09-15 15:35:00,131.94,131.95,131.56,131.58,28128.0,107.0077,107.0158,106.6995,106.7158,28128.0
2021-09-15 15:40:00,131.54,131.67,131.43,131.64,18930.0,106.6833,106.7888,106.5941,106.7644,18930.0
2021-09-15 15:45:00,131.66,131.66,131.31,131.32,16446.0,106.7806,106.7806,106.4968,106.5049,16446.0
2021-09-15 15:50:00,131.3,131.36,131.15,131.27,24137.0,106.4887,106.5373,106.367,106.4643,24137.0
2021-09-15 15:55:00,131.27,131.37,131.02,131.16,103095.0,106.4643,106.5454,106.2616,106.3751,103095.0
2021-09-16 09:30:00,131.86,132.22,131.15,131.99,33971.0,106.9429,107.2348,106.367,107.0483,33971.0
2021-09-16 09:35:00,132.11,132.65,131.91,132.65,19656.0,107.1456,107.5836,106.9834,107.5836,19656.0
2021-09-16 09:40:00,132.6,133.31,132.55,132.99,47233.0,107.543,108.1189,107.5025,107.8593,47233.0
2021-09-16 09:45:00,132.97,133.0,132.61,132.91,9728.0,107.8431,107.8674,107.5511,107.7944,9728.0
2021-09-16 09:50:00,132.85,133.15,132.38,132.47,13049.0,107.7458,107.9891,107.3646,107.4376,13049.0
2021-09-16 09:55:00,132.32,132.51,132.3,132.44,11218.0,107.3159,107.47,107.2997,107.4133,11218.0
2021-09-16 10:00:00,132.43,132.47,132.11,132.29,7023.0,107.4051,107.4376,107.1456,107.2916,7023.0
2021-09-16 10:05:00,132.19,132.29,131.8,132.23,5319.0,107.2105,107.2916,106.8942,107.2429,5319.0
2021-09-16 10:10:00,132.07,132.54,131.99,132.23,14643.0,107.1132,107.4944,107.0483,107.2429,14643.0
2021-09-16 10:15:00,132.28,132.39,132.1,132.14,10518.0,107.2835,107.3727,107.1375,107.1699,10518.0
2021-09-16 10:20:00,132.11,132.55,132.11,132.36,4452.0,107.1456,107.5025,107.1456,107.3484,4452.0
2021-09-16 10:25:00,132.39,132.65,132.38,132.59,3089.0,107.3727,107.5836,107.3646,107.5349,3089.0
2021-09-16 10:30:00,132.73,133.15,132.69,133.15,10332.0,107.6485,107.9891,107.616,107.9891,10332.0
2021-09-16 10:35:00,133.14,133.28,132.93,132.94,14657.0,107.981,108.0945,107.8107,107.8188,14657.0
2021-09-16 10:40:00,132.98,133.01,132.4,132.47,21122.0,107.8512,107.8755,107.3808,107.4376,21122.0
2021-09-16 10:45:00,132.49,132.63,132.38,132.41,3455.0,107.4538,107.5673,107.3646,107.3889,3455.0
2021-09-16 10:50:00,132.35,132.39,131.92,131.92,8746.0,107.3403,107.3727,106.9915,106.9915,8746.0
2021-09-16 10:55:00,131.78,131.92,131.77,131.85,2926.0,106.878,106.9915,106.8699,106.9347,2926.0
2021-09-16 11:00:00,131.9,132.06,131.82,131.85,4780.0,106.9753,107.1051,106.9104,106.9347,4780.0
2021-09-16 11:05:00,131.89,132.19,131.89,132.15,4195.0,106.9672,107.2105,106.9672,107.1781,4195.0
2021-09-16 11:10:00,132.05,132.2,131.99,132.1,8205.0,107.0969,107.2186,107.0483,107.1375,8205.0
2021-09-16 11:15:00,132.0,132.0,131.8,131.93,7805.0,107.0564,107.0564,106.8942,106.9996,7805.0
2021-09-16 11:20:00,131.93,132.47,131.93,132.42,14611.0,106.9996,107.4376,106.9996,107.397,14611.0
2021-09-16 11:25:00,132.39,132.63,132.36,132.47,16588.0,107.3727,107.5673,107.3484,107.4376,16588.0
2021-09-16 11:30:00,132.43,132.66,132.37,132.39,10189.0,107.4051,107.5917,107.3565,107.3727,10189.0
2021-09-16 11:35:00,132.39,132.51,132.35,132.49,3450.0,107.3727,107.47,107.3403,107.4538,3450.0
2021-09-16 11:40:00,132.49,132.49,132.33,132.35,1300.0,107.4538,107.4538,107.324,107.3403,1300.0
2021-09-16 11:45:00,132.33,132.36,132.22,132.34,4586.0,107.324,107.3484,107.2348,107.3321,4586.0
2021-09-16 11:50:00,132.4,132.47,132.37,132.37,1511.0,107.3808,107.4376,107.3565,107.3565,1511.0
2021-09-16 11:55:00,132.34,132.49,132.31,132.49,3352.0,107.3321,107.4538,107.3078,107.4538,3352.0
2021-09-16 12:00:00,132.44,132.5,132.35,132.37,4230.0,107.4133,107.4619,107.3403,107.3565,4230.0
2021-09-16 12:05:00,132.37,132.55,132.35,132.54,2656.0,107.3565,107.5025,107.3403,107.4944,2656.0
2021-09-16 12:10:00,132.54,132.58,132.49,132.51,1651.0,107.4944,107.5268,107.4538,107.47,1651.0
2021-09-16 12:15:00,132.54,132.63,132.48,132.63,4586.0,107.4944,107.5673,107.4457,107.5673,4586.0
2021-09-16 12:20:00,132.67,132.78,132.64,132.67,5643.0,107.5998,107.689,107.5755,107.5998,5643.0
2021-09-16 12:25:00,132.7,132.82,132.66,132.82,3322.0,107.6241,107.7214,107.5917,107.7214,3322.0
2021-09-16 12:30:00,132.83,133.08,132.83,133.07,13829.0,107.7296,107.9323,107.7296,107.9242,13829.0
2021-09-16 12:35:00,133.05,133.17,133.04,133.06,6784.0,107.908,108.0053,107.8999,107.9161,6784.0
2021-09-16 12:40:00,133.03,133.16,132.98,133.15,10883.0,107.8918,107.9972,107.8512,107.9891,10883.0
2021-09-16 12:45:00,133.14,133.17,133.11,133.13,3765.0,107.981,108.0053,107.9566,107.9729,3765.0
2021-09-16 12:50:00,133.09,133.09,132.98,133.0,3470.0,107.9404,107.9404,107.8512,107.8674,3470.0
2021-09-16 12:55:00,133.01,133.19,133.01,133.05,6703.0,107.8755,108.0215,107.8755,107.908,6703.0
2021-09-16 13:00:00,133.02,133.02,132.81,133.0,27157.0,107.8837,107.8837,107.7133,107.8674,27157.0
2021-09-16 13:05:00,132.97,133.09,132.9,133.07,3344.0,107.8431,107.9404,107.7863,107.9242,3344.0
2021-09-16 13:10:00,133.05,133.07,132.92,132.94,7992.0,107.908,107.9242,107.8025,107.8188,7992.0
2021-09-16 13:15:00,132.94,133.09,132.91,133.09,7544.0,107.8188,107.9404,107.7944,107.9404,7544.0
2021-09-16 13:20:00,133.1,133.1,132.83,132.83,3991.0,107.9485,107.9485,107.7296,107.7296,3991.0
2021-09-16 13:25:00,132.84,132.98,132.84,132.97,6912.0,107.7377,107.8512,107.7377,107.8431,6912.0
2021-09-16 13:30:00,132.89,132.91,132.74,132.8,4978.0,107.7782,107.7944,107.6566,107.7052,4978.0
2021-09-16 13:35:00,132.82,132.82,132.6,132.66,10430.0,107.7214,107.7214,107.543,107.5917,10430.0
2021-09-16 13:40:00,132.66,132.66,132.58,132.61,1500.0,107.5917,107.5917,107.5268,107.5511,1500.0
2021-09-16 13:45:00,132.59,132.71,132.57,132.71,3150.0,107.5349,107.6322,107.5187,107.6322,3150.0
2021-09-16 13:50:00,132.76,133.08,132.76,133.0,4517.0,107.6728,107.9323,107.6728,107.8674,4517.0
2021-09-16 13:55:00,133.02,133.04,132.87,133.0,3893.0,107.8837,107.8999,107.762,107.8674,3893.0
2021-09-16 14:00:00,133.02,133.1,132.94,133.04,5325.0,107.8837,107.9485,107.8188,107.8999,5325.0
2021-09-16 14:05:00,133.06,133.26,133.06,133.26,5301.0,107.9161,108.0783,107.9161,108.0783,5301.0
2021-09-16 14:10:00,133.3,133.52,133.28,133.46,15563.0,108.1107,108.2892,108.0945,108.2405,15563.0
2021-09-16 14:15:00,133.4,133.48,133.33,133.34,7400.0,108.1918,108.2567,108.1351,108.1432,7400.0
2021-09-16 14:20:00,133.33,133.42,133.31,133.38,5037.0,108.1351,108.2081,108.1189,108.1756,5037.0
2021-09-16 14:25:00,133.36,133.4,133.24,133.4,2517.0,108.1594,108.1918,108.0621,108.1918,2517.0
2021-09-16 14:30:00,133.42,133.57,133.37,133.57,3525.0,108.2081,108.3297,108.1675,108.3297,3525.0
2021-09-16 14:35:00,133.52,133.56,133.47,133.53,1988.0,108.2892,108.3216,108.2486,108.2973,1988.0
2021-09-16 14:40:00,133.53,133.59,133.45,133.52,7615.0,108.2973,108.3459,108.2324,108.2892,7615.0
2021-09-16 14:45:00,133.48,133.53,133.39,133.49,7573.0,108.2567,108.2973,108.1837,108.2648,7573.0
2021-09-16 14:50:00,133.51,133.65,133.44,133.64,10516.0,108.2811,108.3946,108.2243,108.3865,10516.0
2021-09-16 14:55:00,133.64,133.74,133.61,133.72,14204.0,108.3865,108.4676,108.3622,108.4514,14204.0
2021-09-16 15:00:00,133.71,133.78,133.53,133.67,10454.0,108.4433,108.5,108.2973,108.4108,10454.0
2021-09-16 15:05:00,133.63,133.76,133.56,133.62,7526.0,108.3784,108.4838,108.3216,108.3703,7526.0
2021-09-16 15:10:00,133.62,133.69,133.35,133.35,6365.0,108.3703,108.427,108.1513,108.1513,6365.0
2021-09-16 15:15:00,133.26,133.38,133.17,133.34,10328.0,108.0783,108.1756,108.0053,108.1432,10328.0
2021-09-16 15:20:00,133.38,133.44,133.28,133.34,8355.0,108.1756,108.2243,108.0945,108.1432,8355.0
2021-09-16 15:25:00,133.34,133.43,133.19,133.27,7115.0,108.1432,108.2162,108.0215,108.0864,7115.0
2021-09-16 15:30:00,133.23,133.5,133.2,133.29,12039.0,108.054,108.2729,108.0296,108.1026,12039.0
2021-09-16 15:35:00,133.29,133.33,133.12,133.18,9978.0,108.1026,108.1351,107.9648,108.0134,9978.0
2021-09-16 15:40:00,133.22,133.22,132.86,132.86,12717.0,108.0459,108.0459,107.7539,107.7539,12717.0
2021-09-16 15:45:00,132.87,133.04,132.75,132.75,15893.0,107.762,107.8999,107.6647,107.6647,15893.0
2021-09-16 15:50:00,132.73,132.93,132.72,132.77,22219.0,107.6485,107.8107,107.6403,107.6809,22219.0
2021-09-16 15:55:00,132.8,132.8,132.59,132.66,55826.0,107.7052,107.7052,107.5349,107.5917,55826.0
2021-09-17 09:30:00,132.22,133.04,132.22,132.31,322217.0,107.2348,107.8999,107.2348,107.3078,322217.0
2021-09-17 09:35:00,132.35,133.02,132.18,132.92,24158.0,107.3403,107.8837,107.2024,107.8025,24158.0
2021-09-17 09:40:00,133.05,133.19,132.61,133.0,32429.0,107.908,108.0215,107.5511,107.8674,32429.0
2021-09-17 09:45:00,132.9,133.3,132.85,132.85,5000.0,107.7863,108.1107,107.7458,107.7458,5000.0
2021-09-17 09:50:00,132.62,133.07,132.5,132.56,16546.0,107.5592,107.9242,107.4619,107.5106,16546.0
2021-09-17 09:55:00,132.31,132.44,132.11,132.19,18551.0,107.3078,107.4133,107.1456,107.2105,18551.0
2021-09-17 10:00:00,132.19,132.59,132.05,132.31,11492.0,107.2105,107.5349,107.0969,107.3078,11492.0
2021-09-17 10:05:00,132.26,132.56,132.26,132.56,10560.0,107.2673,107.5106,107.2673,107.5106,10560.0
2021-09-17 10:10:00,132.48,132.69,132.4,132.55,3271.0,107.4457,107.616,107.3808,107.5025,3271.0
2021-09-17 10:15:00,132.45,132.59,132.24,132.59,6195.0,107.4214,107.5349,107.251,107.5349,6195.0
2021-09-17 10:20:00,132.65,132.65,132.25,132.28,5276.0,107.5836,107.5836,107.2592,107.2835,5276.0
2021-09-17 10:25:00,132.32,132.44,132.18,132.23,5153.0,107.3159,107.4133,107.2024,107.2429,5153.0
2021-09-17 10:30:00,132.13,132.2,131.85,132.07,8949.0,107.1618,107.2186,106.9347,107.1132,8949.0
2021-09-17 10:35:00,132.15,132.35,132.01,132.31,9126.0,107.1781,107.3403,107.0645,107.3078,9126.0
2021-09-17 10:40:00,132.33,132.33,131.99,131.99,6308.0,107.324,107.324,107.0483,107.0483,6308.0
2021-09-17 10:45:00,131.96,132.23,131.93,132.16,4009.0,107.024,107.2429,106.9996,107.1862,4009.0
2021-09-17 10:50:00,132.08,132.11,131.98,132.02,2950.0,107.1213,107.1456,107.0402,107.0726,2950.0
2021-09-17 10:55:00,131.99,131.99,131.75,131.93,8161.0,107.0483,107.0483,106.8536,106.9996,8161.0
2021-09-17 11:00:00,131.91,132.04,131.84,132.04,5907.0,106.9834,107.0888,106.9266,107.0888,5907.0
2021-09-17 11:05:00,132.04,132.17,132.0,132.08,3642.0,107.0888,107.1943,107.0564,107.1213,3642.0
2021-09-17 11:10:00,131.97,132.55,131.87,132.55,5896.0,107.0321,107.5025,106.951,107.5025,5896.0
2021-09-17 11:15:00,132.52,132.62,132.51,132.59,7032.0,107.4781,107.5592,107.47,107.5349,7032.0
2021-09-17 11:20:00,132.6,132.68,132.4,132.4,5696.0,107.543,107.6079,107.3808,107.3808,5696.0
2021-09-17 11:25:00,132.4,132.41,132.1,132.1,4654.0,107.3808,107.3889,107.1375,107.1375,4654.0
2021-09-17 11:30:00,132.1,132.1,131.67,131.88,5496.0,107.1375,107.1375,106.7888,106.9591,5496.0
2021-09-17 11:35:00,131.87,131.96,131.77,131.84,3140.0,106.951,107.024,106.8699,106.9266,3140.0
2021-09-17 11:40:00,131.9,131.94,131.56,131.69,6600.0,106.9753,107.0077,106.6995,106.805,6600.0
2021-09-17 11:45:00,131.62,131.88,131.61,131.87,3100.0,106.7482,106.9591,106.7401,106.951,3100.0
2021-09-17 11:50:00,131.85,131.85,131.68,131.77,3633.0,106.9347,106.9347,106.7969,106.8699,3633.0
2021-09-17 11:55:00,131.79,132.03,131.79,131.94,6295.0,106.8861,107.0807,106.8861,107.0077,6295.0
2021-09-17 12:00:00,131.96,132.05,131.73,131.78,2952.0,107.024,107.0969,106.8374,106.878,2952.0
2021-09-17 12:05:00,131.83,131.87,131.66,131.77,2673.0,106.9185,106.951,106.7806,106.8699,2673.0
2021-09-17 12:10:00,131.82,131.83,131.71,131.74,2000.0,106.9104,106.9185,106.8212,106.8455,2000.0
2021-09-17 12:15:00,131.65,131.81,131.59,131.81,4121.0,106.7725,106.9023,106.7239,106.9023,4121.0
2021-09-17 12:20:00,131.81,131.98,131.8,131.97,2925.0,106.9023,107.0402,106.8942,107.0321,2925.0
2021-09-17 12:25:00,131.91,131.91,131.66,131.7,3411.0,106.9834,106.9834,106.7806,106.8131,3411.0
2021-09-17 12:30:00,131.64,131.77,131.63,131.63,2302.0,106.7644,106.8699,106.7563,106.7563,2302.0
2021-09-17 12:35:00,131.68,132.03,131.68,132.0,6198.0,106.7969,107.0807,106.7969,107.0564,6198.0
2021-09-17 12:40:00,132.06,132.13,131.98,132.12,4014.0,107.1051,107.1618,107.0402,107.1537,4014.0
2021-09-17 12:45:00,132.16,132.18,131.97,132.02,5542.0,107.1862,107.2024,107.0321,107.0726,5542.0
2021-09-17 12:50:00,132.02,132.24,132.02,132.1,4359.0,107.0726,107.251,107.0726,107.1375,4359.0
2021-09-17 12:55:00,132.16,132.22,131.98,131.98,2430.0,107.1862,107.2348,107.0402,107.0402,2430.0
2021-09-17 13:00:00,131.98,132.01,131.9,131.98,3504.0,107.0402,107.0645,106.9753,107.0402,3504.0
2021-09-17 13:05:00,131.96,132.05,131.89,132.0,4237.0,107.024,107.0969,106.9672,107.0564,4237.0
2021-09-17 13:10:00,132.02,132.02,131.84,131.86,2993.0,107.0726,107.0726,106.9266,106.9429,2993.0
2021-09-17 13:15:00,131.9,131.91,131.76,131.78,2946.0,106.9753,106.9834,106.8618,106.878,2946.0
2021-09-17 13:20:00,131.76,131.79,131.65,131.73,2155.0,106.8618,106.8861,106.7725,106.8374,2155.0
2021-09-17 13:25:00,131.7,131.89,131.66,131.83,2687.0,106.8131,106.9672,106.7806,106.9185,2687.0
2021-09-17 13:30:00,131.78,131.89,131.69,131.89,3768.0,106.878,106.9672,106.805,106.9672,3768.0
2021-09-17 13:35:00,131.89,132.07,131.88,132.06,6112.0,106.9672,107.1132,106.9591,107.1051,6112.0
2021-09-17 13:40:00,132.11,132.11,131.92,131.92,5802.0,107.1456,107.1456,106.9915,106.9915,5802.0
2021-09-17 13:45:00,131.96,131.96,131.64,131.65,3800.0,107.024,107.024,106.7644,106.7725,3800.0
2021-09-17 13:50:00,131.58,131.7,131.49,131.65,5403.0,106.7158,106.8131,106.6428,106.7725,5403.0
2021-09-17 13:55:00,131.65,131.72,131.5,131.72,7901.0,106.7725,106.8293,106.6509,106.8293,7901.0
2021-09-17 14:00:00,131.67,131.72,131.6,131.7,4775.0,106.7888,106.8293,106.732,106.8131,4775.0
2021-09-17 14:05:00,131.73,131.83,131.61,131.81,3369.0,106.8374,106.9185,106.7401,106.9023,3369.0
2021-09-17 14:10:00,131.87,131.89,131.69,131.71,5564.0,106.951,106.9672,106.805,106.8212,5564.0
2021-09-17 14:15:00,131.69,131.71,131.61,131.64,3105.0,106.805,106.8212,106.7401,106.7644,3105.0
2021-09-17 14:20:00,131.6,131.86,131.6,131.85,1842.0,106.732,106.9429,106.732,106.9347,1842.0
2021-09-17 14:25:00,131.79,131.79,131.5,131.52,2985.0,106.8861,106.8861,106.6509,106.6671,2985.0
2021-09-17 14:30:00,131.47,131.51,131.4,131.49,4097.0,106.6266,106.659,106.5698,106.6428,4097.0
2021-09-17 14:35:00,131.45,131.47,131.33,131.39,3352.0,106.6103,106.6266,106.513,106.5617,3352.0
2021-09-17 14:40:00,131.47,131.75,131.46,131.71,2323.0,106.6266,106.8536,106.6184,106.8212,2323.0
2021-09-17 14:45:00,131.74,131.8,131.55,131.71,5333.0,106.8455,106.8942,106.6914,106.8212,5333.0
2021-09-17 14:50:00,131.68,131.76,131.57,131.59,3775.0,106.7969,106.8618,106.7077,106.7239,3775.0
2021-09-17 14:55:00,131.61,131.73,131.55,131.62,8797.0,106.7401,106.8374,106.6914,106.7482,8797.0
2021-09-17 15:00:00,131.64,131.89,131.63,131.89,5406.0,106.7644,106.9672,106.7563,106.9672,5406.0
2021-09-17 15:05:00,131.89,131.89,131.7,131.72,4742.0,106.9672,106.9672,106.8131,106.8293,4742.0
2021-09-17 15:10:00,131.76,131.76,131.53,131.58,6199.0,106.8618,106.8618,106.6752,106.7158,6199.0
2021-09-17 15:15:00,131.53,131.68,131.52,131.68,4688.0,106.6752,106.7969,106.6671,106.7969,4688.0
2021-09-17 15:20:00,131.7,131.88,131.7,131.88,5337.0,106.8131,106.9591,106.8131,106.9591,5337.0
2021-09-17 15:25:00,131.87,131.87,131.58,131.64,5326.0,106.951,106.951,106.7158,106.7644,5326.0
2021-09-17 15:30:00,131.62,131.68,131.47,131.48,7752.0,106.7482,106.7969,106.6266,106.6347,7752.0
2021-09-17 15:35:00,131.5,131.62,131.33,131.36,13731.0,106.6509,106.7482,106.513,106.5373,13731.0
2021-09-17 15:40:00,131.38,131.47,131.2,131.47,22899.0,106.5536,106.6266,106.4076,106.6266,22899.0
2021-09-17 15:45:00,131.47,131.52,131.15,131.2,51822.0,106.6266,106.6671,106.367,106.4076,51822.0
2021-09-17 15:50:00,131.28,131.63,131.27,131.56,52699.0,106.4725,106.7563,106.4643,106.6995,52699.0
2021-09-17 15:55:00,131.52,131.54,131.24,131.27,99727.0,106.6671,106.6833,106.44,106.4643,99727.0
2021-09-20 09:30:00,128.16,128.9,127.75,128.2,53163.0,103.942,104.5422,103.6095,103.9745,53163.0
2021-09-20 09:35:00,128.18,128.44,127.28,127.54,39313.0,103.9583,104.1691,103.2283,103.4392,39313.0
2021-09-20 09:40:00,127.38,128.08,127.33,128.0,22274.0,103.3094,103.8771,103.2689,103.8123,22274.0
2021-09-20 09:45:00,127.99,128.89,127.99,128.75,19529.0,103.8042,104.5341,103.8042,104.4205,19529.0
2021-09-20 09:50:00,128.78,128.78,128.0,128.49,39253.0,104.4449,104.4449,103.8123,104.2097,39253.0
2021-09-20 09:55:00,128.45,128.7,128.29,128.55,18882.0,104.1772,104.38,104.0475,104.2583,18882.0
2021-09-20 10:00:00,128.64,128.65,127.95,128.37,17012.0,104.3313,104.3394,103.7717,104.1123,17012.0
2021-09-20 10:05:00,128.37,129.28,128.24,128.66,18531.0,104.1123,104.8504,104.0069,104.3475,18531.0
2021-09-20 10:10:00,128.7,129.26,128.5,129.05,13091.0,104.38,104.8342,104.2178,104.6638,13091.0
2021-09-20 10:15:00,129.0,129.0,128.55,128.65,12816.0,104.6233,104.6233,104.2583,104.3394,12816.0
2021-09-20 10:20:00,128.79,128.82,128.22,128.24,7424.0,104.453,104.4773,103.9907,104.0069,7424.0
2021-09-20 10:25:00,128.21,128.44,128.04,128.36,14081.0,103.9826,104.1691,103.8447,104.1042,14081.0
2021-09-20 10:30:00,128.35,128.68,128.08,128.54,11555.0,104.0961,104.3638,103.8771,104.2502,11555.0
2021-09-20 10:35:00,128.53,129.29,128.49,129.26,17326.0,104.2421,104.8585,104.2097,104.8342,17326.0
2021-09-20 10:40:00,129.21,129.69,129.03,129.62,22294.0,104.7936,105.1829,104.6476,105.1261,22294.0
2021-09-20 10:45:00,129.59,130.0,129.35,129.94,24524.0,105.1018,105.4343,104.9072,105.3857,24524.0
2021-09-20 10:50:00,129.71,129.98,129.51,129.92,8869.0,105.1991,105.4181,105.0369,105.3694,8869.0
2021-09-20 10:55:00,129.85,129.85,129.54,129.65,4550.0,105.3127,105.3127,105.0613,105.1505,4550.0
2021-09-20 11:00:00,129.62,130.1,129.51,130.03,14721.0,105.1261,105.5154,105.0369,105.4587,14721.0
2021-09-20 11:05:00,130.12,130.36,130.03,130.18,8956.0,105.5317,105.7263,105.4587,105.5803,8956.0
2021-09-20 11:10:00,130.09,130.29,130.0,130.11,10131.0,105.5073,105.6695,105.4343,105.5235,10131.0
2021-09-20 11:15:00,130.01,130.01,129.67,129.94,13700.0,105.4424,105.4424,105.1667,105.3857,13700.0
2021-09-20 11:20:00,129.89,130.1,129.6,129.71,18564.0,105.3451,105.5154,105.1099,105.1991,18564.0
2021-09-20 11:25:00,129.67,129.96,129.64,129.96,24285.0,105.1667,105.4019,105.1424,105.4019,24285.0
2021-09-20 11:30:00,129.92,129.92,129.04,129.21,15950.0,105.3694,105.3694,104.6557,104.7936,15950.0
2021-09-20 11:35:00,129.18,129.21,129.0,129.15,7150.0,104.7693,104.7936,104.6233,104.745,7150.0
2021-09-20 11:40:00,129.16,129.16,128.85,128.86,6691.0,104.7531,104.7531,104.5016,104.5098,6691.0
2021-09-20 11:45:00,128.83,128.86,128.68,128.75,27144.0,104.4854,104.5098,104.3638,104.4205,27144.0
2021-09-20 11:50:00,128.75,128.8,128.58,128.64,12576.0,104.4205,104.4611,104.2827,104.3313,12576.0
2021-09-20 11:55:00,128.65,129.02,128.65,128.89,35037.0,104.3394,104.6395,104.3394,104.5341,35037.0
2021-09-20 12:00:00,128.96,129.02,128.79,128.81,8059.0,104.5909,104.6395,104.453,104.4692,8059.0
2021-09-20 12:05:00,128.82,128.82,128.45,128.64,13082.0,104.4773,104.4773,104.1772,104.3313,13082.0
2021-09-20 12:10:00,128.69,128.83,128.6,128.83,14422.0,104.3719,104.4854,104.2989,104.4854,14422.0
2021-09-20 12:15:00,128.83,128.86,128.64,128.65,13876.0,104.4854,104.5098,104.3313,104.3394,13876.0
2021-09-20 12:20:00,128.66,128.72,128.55,128.64,14160.0,104.3475,104.3962,104.2583,104.3313,14160.0
2021-09-20 12:25:00,128.68,128.86,128.63,128.76,9856.0,104.3638,104.5098,104.3232,104.4287,9856.0
2021-09-20 12:30:00,128.73,128.9,128.66,128.71,5322.0,104.4043,104.5422,104.3475,104.3881,5322.0
2021-09-20 12:35:00,128.66,128.9,128.66,128.9,6433.0,104.3475,104.5422,104.3475,104.5422,6433.0
2021-09-20 12:40:00,128.85,128.85,128.59,128.71,8729.0,104.5016,104.5016,104.2908,104.3881,8729.0
2021-09-20 12:45:00,128.67,128.73,128.58,128.6,4432.0,104.3557,104.4043,104.2827,104.2989,4432.0
2021-09-20 12:50:00,128.62,128.62,128.35,128.35,12648.0,104.3151,104.3151,104.0961,104.0961,12648.0
2021-09-20 12:55:00,128.36,128.4,128.12,128.22,8760.0,104.1042,104.1367,103.9096,103.9907,8760.0
2021-09-20 13:00:00,128.23,128.42,128.14,128.17,13516.0,103.9988,104.1529,103.9258,103.9501,13516.0
2021-09-20 13:05:00,128.22,128.23,127.86,127.91,18686.0,103.9907,103.9988,103.6987,103.7393,18686.0
2021-09-20 13:10:00,127.97,127.97,127.84,127.87,6082.0,103.7879,103.7879,103.6825,103.7068,6082.0
2021-09-20 13:15:00,127.86,127.96,127.8,127.96,13221.0,103.6987,103.7798,103.6501,103.7798,13221.0
2021-09-20 13:20:00,127.95,128.08,127.75,128.04,16860.0,103.7717,103.8771,103.6095,103.8447,16860.0
2021-09-20 13:25:00,128.02,128.24,128.02,128.24,3589.0,103.8285,104.0069,103.8285,104.0069,3589.0
2021-09-20 13:30:00,128.22,128.28,128.0,128.04,11973.0,103.9907,104.0394,103.8123,103.8447,11973.0
2021-09-20 13:35:00,128.09,128.66,128.09,128.6,7605.0,103.8853,104.3475,103.8853,104.2989,7605.0
2021-09-20 13:40:00,128.62,128.75,128.44,128.44,5009.0,104.3151,104.4205,104.1691,104.1691,5009.0
2021-09-20 13:45:00,128.5,128.72,128.48,128.69,3990.0,104.2178,104.3962,104.2016,104.3719,3990.0
2021-09-20 13:50:00,128.75,128.89,128.7,128.79,2807.0,104.4205,104.5341,104.38,104.453,2807.0
2021-09-20 13:55:00,128.84,128.84,128.66,128.78,5877.0,104.4935,104.4935,104.3475,104.4449,5877.0
2021-09-20 14:00:00,128.81,128.9,128.48,128.71,6568.0,104.4692,104.5422,104.2016,104.3881,6568.0
2021-09-20 14:05:00,128.73,128.73,128.06,128.08,5933.0,104.4043,104.4043,103.8609,103.8771,5933.0
2021-09-20 14:10:00,128.06,128.06,127.84,127.85,8971.0,103.8609,103.8609,103.6825,103.6906,8971.0
2021-09-20 14:15:00,127.88,128.05,127.7,128.03,13233.0,103.7149,103.8528,103.569,103.8366,13233.0
2021-09-20 14:20:00,127.92,127.94,127.64,127.68,7676.0,103.7474,103.7636,103.5203,103.5527,7676.0
2021-09-20 14:25:00,127.68,127.82,127.66,127.82,5019.0,103.5527,103.6663,103.5365,103.6663,5019.0
2021-09-20 14:30:00,127.77,127.86,127.57,127.61,13546.0,103.6257,103.6987,103.4635,103.496,13546.0
2021-09-20 14:35:00,127.56,127.6,127.35,127.6,14286.0,103.4554,103.4879,103.2851,103.4879,14286.0
2021-09-20 14:40:00,127.69,127.89,127.5,127.58,24027.0,103.5608,103.7231,103.4067,103.4716,24027.0
2021-09-20 14:45:00,127.55,127.82,127.47,127.5,5448.0,103.4473,103.6663,103.3824,103.4067,5448.0
2021-09-20 14:50:00,127.63,127.8,127.48,127.57,5131.0,103.5122,103.6501,103.3905,103.4635,5131.0
2021-09-20 14:55:00,127.51,127.78,127.42,127.49,11339.0,103.4149,103.6338,103.3419,103.3986,11339.0
2021-09-20 15:00:00,127.45,127.72,127.38,127.57,8032.0,103.3662,103.5852,103.3094,103.4635,8032.0
2021-09-20 15:05:00,127.47,127.47,127.2,127.31,16521.0,103.3824,103.3824,103.1634,103.2527,16521.0
2021-09-20 15:10:00,127.3,127.36,127.11,127.16,10226.0,103.2445,103.2932,103.0904,103.131,10226.0
2021-09-20 15:15:00,127.22,127.35,127.06,127.3,15111.0,103.1797,103.2851,103.0499,103.2445,15111.0
2021-09-20 15:20:00,127.28,127.64,127.27,127.6,9844.0,103.2283,103.5203,103.2202,103.4879,9844.0
2021-09-20 15:25:00,127.61,127.9,127.54,127.9,11984.0,103.496,103.7312,103.4392,103.7312,11984.0
2021-09-20 15:30:00,127.94,128.28,127.87,128.19,27758.0,103.7636,104.0394,103.7068,103.9664,27758.0
2021-09-20 15:35:00,128.23,128.88,128.23,128.59,39727.0,103.9988,104.526,103.9988,104.2908,39727.0
2021-09-20 15:40:00,128.68,128.94,128.65,128.86,14090.0,104.3638,104.5746,104.3394,104.5098,14090.0
2021-09-20 15:45:00,128.94,129.3,128.94,129.19,28876.0,104.5746,104.8666,104.5746,104.7774,28876.0
2021-09-20 15:50:00,129.16,129.4,129.11,129.21,32409.0,104.7531,104.9477,104.7125,104.7936,32409.0
2021-09-20 15:55:00,129.21,129.89,129.16,129.48,130164.0,104.7936,105.3451,104.7531,105.0126,130164.0
2021-09-21 09:30:00,130.74,131.75,130.5,131.48,57398.0,106.0345,106.8536,105.8398,106.6347,57398.0
2021-09-21 09:35:00,131.55,132.5,131.55,132.5,35839.0,106.6914,107.4619,106.6914,107.4619,35839.0
2021-09-21 09:40:00,132.54,132.6,131.4,131.53,22795.0,107.4944,107.543,106.5698,106.6752,22795.0
2021-09-21 09:45:00,131.6,131.94,131.44,131.79,14641.0,106.732,107.0077,106.6022,106.8861,14641.0
2021-09-21 09:50:00,131.84,131.88,131.3,131.37,13817.0,106.9266,106.9591,106.4887,106.5454,13817.0
2021-09-21 09:55:00,131.36,131.55,130.9,131.25,9248.0,106.5373,106.6914,106.1643,106.4481,9248.0
2021-09-21 10:00:00,131.16,131.27,130.98,131.03,10516.0,106.3751,106.4643,106.2291,106.2697,10516.0
2021-09-21 10:05:00,131.1,131.11,130.37,130.48,12230.0,106.3265,106.3346,105.7344,105.8236,12230.0
2021-09-21 10:10:00,130.49,131.44,130.43,131.37,20083.0,105.8317,106.6022,105.7831,106.5454,20083.0
2021-09-21 10:15:00,131.25,131.43,130.93,131.41,11550.0,106.4481,106.5941,106.1886,106.5779,11550.0
2021-09-21 10:20:00,131.31,131.31,130.93,131.12,8303.0,106.4968,106.4968,106.1886,106.3427,8303.0
2021-09-21 10:25:00,131.18,131.51,130.99,131.51,16591.0,106.3914,106.659,106.2373,106.659,16591.0
2021-09-21 10:30:00,131.51,131.61,131.2,131.38,10164.0,106.659,106.7401,106.4076,106.5536,10164.0
2021-09-21 10:35:00,131.46,131.79,131.31,131.79,10370.0,106.6184,106.8861,106.4968,106.8861,10370.0
2021-09-21 10:40:00,131.8,131.8,131.42,131.46,7765.0,106.8942,106.8942,106.586,106.6184,7765.0
2021-09-21 10:45:00,131.43,131.55,130.93,130.94,20760.0,106.5941,106.6914,106.1886,106.1967,20760.0
2021-09-21 10:50:00,130.95,131.07,130.87,130.98,25022.0,106.2048,106.3021,106.1399,106.2291,25022.0
2021-09-21 10:55:00,131.09,131.37,131.03,131.31,7475.0,106.3184,106.5454,106.2697,106.4968,7475.0
2021-09-21 11:00:00,131.3,131.3,130.76,131.05,18057.0,106.4887,106.4887,106.0507,106.2859,18057.0
2021-09-21 11:05:00,131.08,131.28,130.9,131.12,19082.0,106.3102,106.4725,106.1643,106.3427,19082.0
2021-09-21 11:10:00,131.08,131.09,130.93,131.09,9443.0,106.3102,106.3184,106.1886,106.3184,9443.0
2021-09-21 11:15:00,131.09,131.13,130.9,130.91,5313.0,106.3184,106.3508,106.1643,106.1724,5313.0
2021-09-21 11:20:00,130.89,131.06,130.81,131.03,3421.0,106.1562,106.294,106.0913,106.2697,3421.0
2021-09-21 11:25:00,131.09,131.16,130.79,130.82,10425.0,106.3184,106.3751,106.075,106.0994,10425.0
2021-09-21 11:30:00,130.91,131.41,130.9,131.4,10226.0,106.1724,106.5779,106.1643,106.5698,10226.0
2021-09-21 11:35:00,131.39,131.5,131.22,131.25,4219.0,106.5617,106.6509,106.4238,106.4481,4219.0
2021-09-21 11:40:00,131.27,131.38,131.22,131.26,4201.0,106.4643,106.5536,106.4238,106.4562,4201.0
2021-09-21 11:45:00,131.3,131.44,131.3,131.39,4039.0,106.4887,106.6022,106.4887,106.5617,4039.0
2021-09-21 11:50:00,131.4,131.47,131.34,131.34,3670.0,106.5698,106.6266,106.5211,106.5211,3670.0
2021-09-21 11:55:00,131.35,131.52,131.35,131.46,2825.0,106.5292,106.6671,106.5292,106.6184,2825.0
2021-09-21 12:00:00,131.47,131.8,131.45,131.74,6461.0,106.6266,106.8942,106.6103,106.8455,6461.0
2021-09-21 12:05:00,131.74,131.9,131.71,131.89,6045.0,106.8455,106.9753,106.8212,106.9672,6045.0
2021-09-21 12:10:00,131.87,131.9,131.79,131.89,9259.0,106.951,106.9753,106.8861,106.9672,9259.0
2021-09-21 12:15:00,131.81,131.81,131.55,131.63,7954.0,106.9023,106.9023,106.6914,106.7563,7954.0
2021-09-21 12:20:00,131.67,131.82,131.64,131.78,4495.0,106.7888,106.9104,106.7644,106.878,4495.0
2021-09-21 12:25:00,131.81,131.85,131.59,131.61,5803.0,106.9023,106.9347,106.7239,106.7401,5803.0
2021-09-21 12:30:00,131.59,131.65,131.47,131.6,9176.0,106.7239,106.7725,106.6266,106.732,9176.0
2021-09-21 12:35:00,131.56,131.56,131.32,131.35,9850.0,106.6995,106.6995,106.5049,106.5292,9850.0
2021-09-21 12:40:00,131.33,131.34,131.08,131.3,19245.0,106.513,106.5211,106.3102,106.4887,19245.0
2021-09-21 12:45:00,131.26,131.33,131.17,131.22,6246.0,106.4562,106.513,106.3832,106.4238,6246.0
2021-09-21 12:50:00,131.21,131.21,130.72,131.06,21475.0,106.4157,106.4157,106.0183,106.294,21475.0
2021-09-21 12:55:00,131.11,131.29,131.03,131.27,18704.0,106.3346,106.4806,106.2697,106.4643,18704.0
2021-09-21 13:00:00,131.27,131.4,131.09,131.19,11436.0,106.4643,106.5698,106.3184,106.3995,11436.0
2021-09-21 13:05:00,131.13,131.48,131.13,131.43,7441.0,106.3508,106.6347,106.3508,106.5941,7441.0
2021-09-21 13:10:00,131.37,131.49,131.34,131.39,4051.0,106.5454,106.6428,106.5211,106.5617,4051.0
2021-09-21 13:15:00,131.41,131.45,131.25,131.43,12483.0,106.5779,106.6103,106.4481,106.5941,12483.0
2021-09-21 13:20:00,131.43,131.5,131.1,131.1,13547.0,106.5941,106.6509,106.3265,106.3265,13547.0
2021-09-21 13:25:00,131.14,131.37,131.04,131.25,4912.0,106.3589,106.5454,106.2778,106.4481,4912.0
2021-09-21 13:30:00,131.27,131.42,131.22,131.41,9215.0,106.4643,106.586,106.4238,106.5779,9215.0
2021-09-21 13:35:00,131.44,131.53,131.33,131.49,8536.0,106.6022,106.6752,106.513,106.6428,8536.0
2021-09-21 13:40:00,131.36,131.45,131.32,131.32,3848.0,106.5373,106.6103,106.5049,106.5049,3848.0
2021-09-21 13:45:00,131.33,131.39,131.24,131.32,3411.0,106.513,106.5617,106.44,106.5049,3411.0
2021-09-21 13:50:00,131.33,131.41,130.99,131.1,6727.0,106.513,106.5779,106.2373,106.3265,6727.0
2021-09-21 13:55:00,131.12,131.28,131.12,131.2,7519.0,106.3427,106.4725,106.3427,106.4076,7519.0
2021-09-21 14:00:00,131.2,131.33,131.2,131.26,6395.0,106.4076,106.513,106.4076,106.4562,6395.0
2021-09-21 14:05:00,131.24,131.28,131.2,131.24,8420.0,106.44,106.4725,106.4076,106.44,8420.0
2021-09-21 14:10:00,131.24,131.33,131.2,131.33,2443.0,106.44,106.513,106.4076,106.513,2443.0
2021-09-21 14:15:00,131.35,131.37,131.22,131.35,11376.0,106.5292,106.5454,106.4238,106.5292,11376.0
2021-09-21 14:20:00,131.32,131.35,131.1,131.11,7414.0,106.5049,106.5292,106.3265,106.3346,7414.0
2021-09-21 14:25:00,131.15,131.18,130.99,131.02,9428.0,106.367,106.3914,106.2373,106.2616,9428.0
2021-09-21 14:30:00,131.11,131.22,131.09,131.1,6756.0,106.3346,106.4238,106.3184,106.3265,6756.0
2021-09-21 14:35:00,131.06,131.12,130.88,130.97,9440.0,106.294,106.3427,106.148,106.221,9440.0
2021-09-21 14:40:00,130.99,131.19,130.99,131.19,4025.0,106.2373,106.3995,106.2373,106.3995,4025.0
2021-09-21 14:45:00,131.19,131.34,131.15,131.27,5917.0,106.3995,106.5211,106.367,106.4643,5917.0
2021-09-21 14:50:00,131.29,131.75,131.29,131.59,10815.0,106.4806,106.8536,106.4806,106.7239,10815.0
2021-09-21 14:55:00,131.63,131.64,131.4,131.58,8857.0,106.7563,106.7644,106.5698,106.7158,8857.0
2021-09-21 15:00:00,131.6,131.76,131.59,131.65,13741.0,106.732,106.8618,106.7239,106.7725,13741.0
2021-09-21 15:05:00,131.65,131.8,131.65,131.73,6218.0,106.7725,106.8942,106.7725,106.8374,6218.0
2021-09-21 15:10:00,131.74,131.83,131.67,131.83,12002.0,106.8455,106.9185,106.7888,106.9185,12002.0
2021-09-21 15:15:00,131.86,131.98,131.7,131.7,8298.0,106.9429,107.0402,106.8131,106.8131,8298.0
2021-09-21 15:20:00,131.73,132.11,131.73,131.96,11136.0,106.8374,107.1456,106.8374,107.024,11136.0
2021-09-21 15:25:00,131.99,132.06,131.91,132.02,10015.0,107.0483,107.1051,106.9834,107.0726,10015.0
2021-09-21 15:30:00,131.99,132.17,131.99,132.03,20893.0,107.0483,107.1943,107.0483,107.0807,20893.0
2021-09-21 15:35:00,132.01,132.01,131.56,131.57,13332.0,107.0645,107.0645,106.6995,106.7077,13332.0
2021-09-21 15:40:00,131.55,131.8,131.48,131.55,13516.0,106.6914,106.8942,106.6347,106.6914,13516.0
2021-09-21 15:45:00,131.55,131.55,130.99,131.01,35890.0,106.6914,106.6914,106.2373,106.2535,35890.0
2021-09-21 15:50:00,131.05,131.15,130.78,130.85,36608.0,106.2859,106.367,106.0669,106.1237,36608.0
2021-09-21 15:55:00,130.8,130.83,130.35,130.38,98907.0,106.0832,106.1075,105.7182,105.7425,98907.0
2021-09-22 09:30:00,132.4,133.1,131.85,132.77,66187.0,107.3808,107.9485,106.9347,107.6809,66187.0
2021-09-22 09:35:00,132.89,133.0,132.64,132.9,29856.0,107.7782,107.8674,107.5755,107.7863,29856.0
2021-09-22 09:40:00,132.86,132.92,132.17,132.24,18320.0,107.7539,107.8025,107.1943,107.251,18320.0
2021-09-22 09:45:00,132.29,132.77,132.17,132.24,10367.0,107.2916,107.6809,107.1943,107.251,10367.0
2021-09-22 09:50:00,132.52,132.75,132.19,132.37,15069.0,107.4781,107.6647,107.2105,107.3565,15069.0
2021-09-22 09:55:00,132.4,132.85,132.33,132.85,21394.0,107.3808,107.7458,107.324,107.7458,21394.0
2021-09-22 10:00:00,132.8,132.85,132.49,132.69,11529.0,107.7052,107.7458,107.4538,107.616,11529.0
2021-09-22 10:05:00,132.66,132.88,132.47,132.85,27845.0,107.5917,107.7701,107.4376,107.7458,27845.0
2021-09-22 10:10:00,132.83,132.87,132.38,132.71,11450.0,107.7296,107.762,107.3646,107.6322,11450.0
2021-09-22 10:15:00,132.74,133.01,132.73,132.98,12197.0,107.6566,107.8755,107.6485,107.8512,12197.0
2021-09-22 10:20:00,132.99,132.99,132.74,132.89,6215.0,107.8593,107.8593,107.6566,107.7782,6215.0
2021-09-22 10:25:00,132.91,133.13,132.8,133.1,20066.0,107.7944,107.9729,107.7052,107.9485,20066.0
2021-09-22 10:30:00,133.13,133.52,133.13,133.52,27604.0,107.9729,108.2892,107.9729,108.2892,27604.0
2021-09-22 10:35:00,133.5,133.56,133.24,133.26,9921.0,108.2729,108.3216,108.0621,108.0783,9921.0
2021-09-22 10:40:00,133.27,133.63,133.27,133.62,34050.0,108.0864,108.3784,108.0864,108.3703,34050.0
2021-09-22 10:45:00,133.58,133.59,133.12,133.37,10711.0,108.3378,108.3459,107.9648,108.1675,10711.0
2021-09-22 10:50:00,133.44,133.53,133.26,133.52,10250.0,108.2243,108.2973,108.0783,108.2892,10250.0
2021-09-22 10:55:00,133.51,133.65,133.46,133.65,5499.0,108.2811,108.3946,108.2405,108.3946,5499.0
2021-09-22 11:00:00,133.65,133.96,133.65,133.88,17638.0,108.3946,108.646,108.3946,108.5811,17638.0
2021-09-22 11:05:00,133.85,133.91,133.55,133.62,12199.0,108.5568,108.6055,108.3135,108.3703,12199.0
2021-09-22 11:10:00,133.65,133.9,133.65,133.8,8052.0,108.3946,108.5974,108.3946,108.5163,8052.0
2021-09-22 11:15:00,133.81,134.23,133.81,134.22,15915.0,108.5244,108.865,108.5244,108.8569,15915.0
2021-09-22 11:20:00,134.22,134.26,134.06,134.21,13417.0,108.8569,108.8893,108.7271,108.8488,13417.0
2021-09-22 11:25:00,134.22,134.35,134.2,134.27,13292.0,108.8569,108.9623,108.8407,108.8974,13292.0
2021-09-22 11:30:00,134.3,134.41,134.26,134.33,13628.0,108.9218,109.011,108.8893,108.9461,13628.0
2021-09-22 11:35:00,134.33,134.44,134.23,134.23,9651.0,108.9461,109.0353,108.865,108.865,9651.0
2021-09-22 11:40:00,134.23,134.23,134.02,134.19,22369.0,108.865,108.865,108.6947,108.8326,22369.0
2021-09-22 11:45:00,134.25,134.29,134.07,134.21,11143.0,108.8812,108.9137,108.7352,108.8488,11143.0
2021-09-22 11:50:00,134.2,134.46,133.96,133.99,17446.0,108.8407,109.0515,108.646,108.6704,17446.0
2021-09-22 11:55:00,134.0,134.33,133.98,134.21,4552.0,108.6785,108.9461,108.6622,108.8488,4552.0
2021-09-22 12:00:00,134.19,134.25,134.15,134.2,2708.0,108.8326,108.8812,108.8001,108.8407,2708.0
2021-09-22 12:05:00,134.28,134.3,134.05,134.12,6052.0,108.9056,108.9218,108.719,108.7758,6052.0
2021-09-22 12:10:00,134.08,134.12,133.87,133.9,8626.0,108.7433,108.7758,108.573,108.5974,8626.0
2021-09-22 12:15:00,133.88,133.9,133.76,133.8,5771.0,108.5811,108.5974,108.4838,108.5163,5771.0
2021-09-22 12:20:00,133.81,133.85,133.72,133.81,4840.0,108.5244,108.5568,108.4514,108.5244,4840.0
2021-09-22 12:25:00,133.85,133.89,133.77,133.84,5200.0,108.5568,108.5893,108.4919,108.5487,5200.0
2021-09-22 12:30:00,133.87,133.94,133.76,133.85,8565.0,108.573,108.6298,108.4838,108.5568,8565.0
2021-09-22 12:35:00,133.91,134.0,133.79,133.79,6405.0,108.6055,108.6785,108.5081,108.5081,6405.0
2021-09-22 12:40:00,133.72,133.74,133.6,133.66,9031.0,108.4514,108.4676,108.3541,108.4027,9031.0
2021-09-22 12:45:00,133.67,133.8,133.67,133.79,15610.0,108.4108,108.5163,108.4108,108.5081,15610.0
2021-09-22 12:50:00,133.81,133.85,133.7,133.75,7835.0,108.5244,108.5568,108.4352,108.4757,7835.0
2021-09-22 12:55:00,133.75,133.91,133.73,133.84,4212.0,108.4757,108.6055,108.4595,108.5487,4212.0
2021-09-22 13:00:00,133.82,133.87,133.68,133.7,5377.0,108.5325,108.573,108.4189,108.4352,5377.0
2021-09-22 13:05:00,133.66,133.77,133.66,133.73,3417.0,108.4027,108.4919,108.4027,108.4595,3417.0
2021-09-22 13:10:00,133.73,133.83,133.68,133.81,6174.0,108.4595,108.5406,108.4189,108.5244,6174.0
2021-09-22 13:15:00,133.8,133.97,133.78,133.87,5618.0,108.5163,108.6541,108.5,108.573,5618.0
2021-09-22 13:20:00,133.87,133.87,133.7,133.76,7300.0,108.573,108.573,108.4352,108.4838,7300.0
2021-09-22 13:25:00,133.78,133.96,133.78,133.92,5856.0,108.5,108.646,108.5,108.6136,5856.0
2021-09-22 13:30:00,133.91,134.01,133.88,133.99,9102.0,108.6055,108.6866,108.5811,108.6704,9102.0
2021-09-22 13:35:00,133.98,133.99,133.9,133.98,6565.0,108.6622,108.6704,108.5974,108.6622,6565.0
2021-09-22 13:40:00,133.96,134.14,133.89,134.0,6031.0,108.646,108.792,108.5893,108.6785,6031.0
2021-09-22 13:45:00,133.93,133.93,133.79,133.87,4613.0,108.6217,108.6217,108.5081,108.573,4613.0
2021-09-22 13:50:00,133.85,133.87,133.67,133.78,8548.0,108.5568,108.573,108.4108,108.5,8548.0
2021-09-22 13:55:00,133.75,133.85,133.65,133.85,4750.0,108.4757,108.5568,108.3946,108.5568,4750.0
2021-09-22 14:00:00,133.82,134.25,133.55,134.23,13360.0,108.5325,108.8812,108.3135,108.865,13360.0
2021-09-22 14:05:00,134.25,134.3,133.85,134.14,11699.0,108.8812,108.9218,108.5568,108.792,11699.0
2021-09-22 14:10:00,134.2,134.6,134.18,134.6,20157.0,108.8407,109.1651,108.8245,109.1651,20157.0
2021-09-22 14:15:00,134.63,134.82,134.54,134.54,18997.0,109.1894,109.3435,109.1164,109.1164,18997.0
2021-09-22 14:20:00,134.59,134.64,134.28,134.57,11719.0,109.157,109.1975,108.9056,109.1408,11719.0
2021-09-22 14:25:00,134.53,134.84,134.48,134.84,27755.0,109.1083,109.3597,109.0678,109.3597,27755.0
2021-09-22 14:30:00,134.87,134.9,134.53,134.53,21781.0,109.3841,109.4084,109.1083,109.1083,21781.0
2021-09-22 14:35:00,134.52,134.7,134.34,134.42,12148.0,109.1002,109.2462,108.9542,109.0191,12148.0
2021-09-22 14:40:00,134.19,134.44,134.13,134.26,15052.0,108.8326,109.0353,108.7839,108.8893,15052.0
2021-09-22 14:45:00,134.23,134.23,133.66,133.72,14470.0,108.865,108.865,108.4027,108.4514,14470.0
2021-09-22 14:50:00,133.68,133.99,133.37,133.89,13584.0,108.4189,108.6704,108.1675,108.5893,13584.0
2021-09-22 14:55:00,133.84,133.88,133.58,133.75,8033.0,108.5487,108.5811,108.3378,108.4757,8033.0
2021-09-22 15:00:00,133.7,133.73,133.46,133.58,10161.0,108.4352,108.4595,108.2405,108.3378,10161.0
2021-09-22 15:05:00,133.57,133.67,133.41,133.64,4475.0,108.3297,108.4108,108.2,108.3865,4475.0
2021-09-22 15:10:00,133.61,133.85,133.5,133.85,12312.0,108.3622,108.5568,108.2729,108.5568,12312.0
2021-09-22 15:15:00,133.81,133.95,133.77,133.94,8444.0,108.5244,108.6379,108.4919,108.6298,8444.0
2021-09-22 15:20:00,133.97,134.0,133.77,133.82,12920.0,108.6541,108.6785,108.4919,108.5325,12920.0
2021-09-22 15:25:00,133.82,133.86,133.68,133.85,9525.0,108.5325,108.5649,108.4189,108.5568,9525.0
2021-09-22 15:30:00,133.83,133.91,133.49,133.53,18008.0,108.5406,108.6055,108.2648,108.2973,18008.0
2021-09-22 15:35:00,133.52,134.16,133.52,134.07,32543.0,108.2892,108.8082,108.2892,108.7352,32543.0
2021-09-22 15:40:00,134.08,134.17,133.75,133.8,36349.0,108.7433,108.8163,108.4757,108.5163,36349.0
2021-09-22 15:45:00,133.78,133.84,133.53,133.53,12684.0,108.5,108.5487,108.2973,108.2973,12684.0
2021-09-22 15:50:00,133.57,133.8,133.47,133.63,30013.0,108.3297,108.5163,108.2486,108.3784,30013.0
2021-09-22 15:55:00,133.64,133.7,133.52,133.64,67580.0,108.3865,108.4352,108.2892,108.3865,67580.0
2021-09-23 09:30:00,134.5,134.9,134.4,134.75,57912.0,109.084,109.4084,109.0029,109.2867,57912.0
2021-09-23 09:35:00,134.78,135.08,134.53,135.05,25481.0,109.3111,109.5544,109.1083,109.53,25481.0
2021-09-23 09:40:00,135.03,135.25,134.65,135.11,34541.0,109.5138,109.6923,109.2056,109.5787,34541.0
2021-09-23 09:45:00,135.03,135.3,134.55,134.61,38127.0,109.5138,109.7328,109.1245,109.1732,38127.0
2021-09-23 09:50:00,134.56,134.86,134.32,134.77,25021.0,109.1326,109.376,108.938,109.303,25021.0
2021-09-23 09:55:00,134.81,135.09,134.48,135.09,60821.0,109.3354,109.5625,109.0678,109.5625,60821.0
2021-09-23 10:00:00,135.07,135.7,134.87,135.64,40752.0,109.5463,110.0572,109.3841,110.0086,40752.0
2021-09-23 10:05:00,135.64,135.78,135.31,135.41,27974.0,110.0086,110.1221,109.7409,109.822,27974.0
2021-09-23 10:10:00,135.5,135.88,135.5,135.68,26009.0,109.895,110.2032,109.895,110.041,26009.0
2021-09-23 10:15:00,135.67,135.74,135.17,135.37,25841.0,110.0329,110.0897,109.6274,109.7896,25841.0
2021-09-23 10:20:00,135.37,135.67,135.37,135.5,11607.0,109.7896,110.0329,109.7896,109.895,11607.0
2021-09-23 10:25:00,135.47,135.76,135.47,135.69,20706.0,109.8707,110.1059,109.8707,110.0491,20706.0
2021-09-23 10:30:00,135.78,135.85,135.24,135.57,19063.0,110.1221,110.1789,109.6841,109.9518,19063.0
2021-09-23 10:35:00,135.6,135.8,135.48,135.63,8097.0,109.9761,110.1383,109.8788,110.0004,8097.0
2021-09-23 10:40:00,135.62,135.94,135.62,135.84,55246.0,109.9923,110.2519,109.9923,110.1708,55246.0
2021-09-23 10:45:00,135.84,135.92,135.65,135.91,16005.0,110.1708,110.2356,110.0167,110.2275,16005.0
2021-09-23 10:50:00,135.86,136.12,135.86,136.11,28910.0,110.187,110.3979,110.187,110.3897,28910.0
2021-09-23 10:55:00,136.12,136.21,135.86,136.05,14637.0,110.3979,110.4708,110.187,110.3411,14637.0
2021-09-23 11:00:00,136.07,136.21,135.9,136.16,17412.0,110.3573,110.4708,110.2194,110.4303,17412.0
2021-09-23 11:05:00,136.16,136.18,135.9,136.11,22074.0,110.4303,110.4465,110.2194,110.3897,22074.0
2021-09-23 11:10:00,136.13,136.35,136.08,136.22,31435.0,110.406,110.5844,110.3654,110.479,31435.0
2021-09-23 11:15:00,136.27,136.47,136.27,136.46,35533.0,110.5195,110.6817,110.5195,110.6736,35533.0
2021-09-23 11:20:00,136.45,136.47,136.29,136.39,18745.0,110.6655,110.6817,110.5357,110.6168,18745.0
2021-09-23 11:25:00,136.37,136.4,136.14,136.24,9156.0,110.6006,110.6249,110.4141,110.4952,9156.0
2021-09-23 11:30:00,136.2,136.21,135.79,135.85,16623.0,110.4627,110.4708,110.1302,110.1789,16623.0
2021-09-23 11:35:00,135.81,136.05,135.77,135.92,29509.0,110.1464,110.3411,110.114,110.2356,29509.0
2021-09-23 11:40:00,135.91,135.92,135.65,135.79,17911.0,110.2275,110.2356,110.0167,110.1302,17911.0
2021-09-23 11:45:00,135.79,135.81,135.56,135.73,19849.0,110.1302,110.1464,109.9437,110.0816,19849.0
2021-09-23 11:50:00,135.74,135.81,135.59,135.64,10888.0,110.0897,110.1464,109.968,110.0086,10888.0
2021-09-23 11:55:00,135.62,135.85,135.58,135.85,9660.0,109.9923,110.1789,109.9599,110.1789,9660.0
2021-09-23 12:00:00,135.86,135.87,135.64,135.75,5057.0,110.187,110.1951,110.0086,110.0978,5057.0
2021-09-23 12:05:00,135.75,135.86,135.54,135.63,12444.0,110.0978,110.187,109.9275,110.0004,12444.0
2021-09-23 12:10:00,135.59,135.68,135.54,135.66,9960.0,109.968,110.041,109.9275,110.0248,9960.0
2021-09-23 12:15:00,135.72,135.79,135.64,135.66,9030.0,110.0734,110.1302,110.0086,110.0248,9030.0
2021-09-23 12:20:00,135.65,135.79,135.65,135.78,9699.0,110.0167,110.1302,110.0167,110.1221,9699.0
2021-09-23 12:25:00,135.78,135.92,135.69,135.86,5869.0,110.1221,110.2356,110.0491,110.187,5869.0
2021-09-23 12:30:00,135.87,136.01,135.87,135.97,10927.0,110.1951,110.3086,110.1951,110.2762,10927.0
2021-09-23 12:35:00,135.94,136.04,135.93,135.97,6043.0,110.2519,110.333,110.2438,110.2762,6043.0
2021-09-23 12:40:00,135.97,136.18,135.97,136.15,10886.0,110.2762,110.4465,110.2762,110.4222,10886.0
2021-09-23 12:45:00,136.14,136.23,136.08,136.12,8952.0,110.4141,110.4871,110.3654,110.3979,8952.0
2021-09-23 12:50:00,136.11,136.16,136.06,136.07,12601.0,110.3897,110.4303,110.3492,110.3573,12601.0
2021-09-23 12:55:00,136.07,136.12,135.96,136.0,10792.0,110.3573,110.3979,110.2681,110.3005,10792.0
2021-09-23 13:00:00,136.04,136.21,136.02,136.21,6738.0,110.333,110.4708,110.3168,110.4708,6738.0
2021-09-23 13:05:00,136.18,136.22,136.15,136.16,7445.0,110.4465,110.479,110.4222,110.4303,7445.0
2021-09-23 13:10:00,136.19,136.28,136.15,136.22,12693.0,110.4546,110.5276,110.4222,110.479,12693.0
2021-09-23 13:15:00,136.21,136.21,136.06,136.13,8649.0,110.4708,110.4708,110.3492,110.406,8649.0
2021-09-23 13:20:00,136.13,136.13,136.01,136.02,12492.0,110.406,110.406,110.3086,110.3168,12492.0
2021-09-23 13:25:00,136.0,136.03,135.92,135.98,18949.0,110.3005,110.3249,110.2356,110.2843,18949.0
2021-09-23 13:30:00,135.98,136.05,135.87,135.9,10912.0,110.2843,110.3411,110.1951,110.2194,10912.0
2021-09-23 13:35:00,135.88,136.0,135.88,135.95,10646.0,110.2032,110.3005,110.2032,110.26,10646.0
2021-09-23 13:40:00,135.97,135.98,135.81,135.88,36172.0,110.2762,110.2843,110.1464,110.2032,36172.0
2021-09-23 13:45:00,135.87,135.9,135.83,135.87,4521.0,110.1951,110.2194,110.1627,110.1951,4521.0
2021-09-23 13:50:00,135.86,136.04,135.86,136.03,7833.0,110.187,110.333,110.187,110.3249,7833.0
2021-09-23 13:55:00,136.03,136.04,135.85,135.93,9128.0,110.3249,110.333,110.1789,110.2438,9128.0
2021-09-23 14:00:00,135.94,136.0,135.87,135.9,8107.0,110.2519,110.3005,110.1951,110.2194,8107.0
2021-09-23 14:05:00,135.91,135.93,135.81,135.81,10672.0,110.2275,110.2438,110.1464,110.1464,10672.0
2021-09-23 14:10:00,135.79,135.89,135.73,135.86,8499.0,110.1302,110.2113,110.0816,110.187,8499.0
2021-09-23 14:15:00,135.87,136.0,135.8,135.8,13390.0,110.1951,110.3005,110.1383,110.1383,13390.0
2021-09-23 14:20:00,135.82,135.99,135.82,135.93,10902.0,110.1545,110.2924,110.1545,110.2438,10902.0
2021-09-23 14:25:00,135.91,136.01,135.8,135.8,10851.0,110.2275,110.3086,110.1383,110.1383,10851.0
2021-09-23 14:30:00,135.79,135.92,135.79,135.85,9584.0,110.1302,110.2356,110.1302,110.1789,9584.0
2021-09-23 14:35:00,135.86,135.94,135.83,135.9,11433.0,110.187,110.2519,110.1627,110.2194,11433.0
2021-09-23 14:40:00,135.91,135.91,135.81,135.85,13798.0,110.2275,110.2275,110.1464,110.1789,13798.0
2021-09-23 14:45:00,135.86,135.97,135.86,135.96,13594.0,110.187,110.2762,110.187,110.2681,13594.0
2021-09-23 14:50:00,135.95,135.98,135.79,135.82,12748.0,110.26,110.2843,110.1302,110.1545,12748.0
2021-09-23 14:55:00,135.81,135.91,135.79,135.81,11108.0,110.1464,110.2275,110.1302,110.1464,11108.0
2021-09-23 15:00:00,135.83,135.86,135.73,135.77,14792.0,110.1627,110.187,110.0816,110.114,14792.0
2021-09-23 15:05:00,135.77,135.82,135.71,135.79,8994.0,110.114,110.1545,110.0653,110.1302,8994.0
2021-09-23 15:10:00,135.79,135.79,135.45,135.45,15447.0,110.1302,110.1302,109.8545,109.8545,15447.0
2021-09-23 15:15:00,135.47,135.52,135.35,135.42,9939.0,109.8707,109.9112,109.7734,109.8301,9939.0
2021-09-23 15:20:00,135.44,135.45,135.37,135.38,8429.0,109.8464,109.8545,109.7896,109.7977,8429.0
2021-09-23 15:25:00,135.38,135.54,135.31,135.47,14860.0,109.7977,109.9275,109.7409,109.8707,14860.0
2021-09-23 15:30:00,135.47,135.6,135.34,135.6,17277.0,109.8707,109.9761,109.7652,109.9761,17277.0
2021-09-23 15:35:00,135.6,135.63,135.46,135.56,16782.0,109.9761,110.0004,109.8626,109.9437,16782.0
2021-09-23 15:40:00,135.54,135.64,135.47,135.6,15709.0,109.9275,110.0086,109.8707,109.9761,15709.0
2021-09-23 15:45:00,135.6,135.6,135.32,135.36,25758.0,109.9761,109.9761,109.749,109.7815,25758.0
2021-09-23 15:50:00,135.34,135.38,135.11,135.21,29261.0,109.7652,109.7977,109.5787,109.6598,29261.0
2021-09-23 15:55:00,135.21,135.23,135.03,135.09,56736.0,109.6598,109.676,109.5138,109.5625,56736.0
2021-09-24 09:30:00,134.65,135.5,134.34,135.39,23877.0,109.2056,109.895,108.9542,109.8058,23877.0
2021-09-24 09:35:00,135.39,135.43,134.85,134.99,7274.0,109.8058,109.8382,109.3678,109.4814,7274.0
2021-09-24 09:40:00,134.94,135.48,134.94,135.21,3310.0,109.4408,109.8788,109.4408,109.6598,3310.0
2021-09-24 09:45:00,135.15,135.19,134.16,134.17,10184.0,109.6112,109.6436,108.8082,108.8163,10184.0
2021-09-24 09:50:00,134.18,135.09,134.14,134.89,5734.0,108.8245,109.5625,108.792,109.4003,5734.0
2021-09-24 09:55:00,134.89,135.29,134.85,135.26,14976.0,109.4003,109.7247,109.3678,109.7004,14976.0
2021-09-24 10:00:00,135.32,135.65,134.97,135.65,20076.0,109.749,110.0167,109.4652,110.0167,20076.0
2021-09-24 10:05:00,135.74,135.82,135.57,135.66,11313.0,110.0897,110.1545,109.9518,110.0248,11313.0
2021-09-24 10:10:00,135.67,135.76,135.39,135.48,8917.0,110.0329,110.1059,109.8058,109.8788,8917.0
2021-09-24 10:15:00,135.44,135.7,135.39,135.64,4857.0,109.8464,110.0572,109.8058,110.0086,4857.0
2021-09-24 10:20:00,135.64,136.25,135.58,136.0,30529.0,110.0086,110.5033,109.9599,110.3005,30529.0
2021-09-24 10:25:00,136.03,136.1,135.81,135.83,18551.0,110.3249,110.3816,110.1464,110.1627,18551.0
2021-09-24 10:30:00,135.82,136.09,135.67,135.85,13708.0,110.1545,110.3735,110.0329,110.1789,13708.0
2021-09-24 10:35:00,135.85,136.03,135.72,135.72,6479.0,110.1789,110.3249,110.0734,110.0734,6479.0
2021-09-24 10:40:00,135.74,135.74,135.42,135.52,9082.0,110.0897,110.0897,109.8301,109.9112,9082.0
2021-09-24 10:45:00,135.52,135.74,135.33,135.65,9529.0,109.9112,110.0897,109.7571,110.0167,9529.0
2021-09-24 10:50:00,135.74,135.82,135.45,135.47,4446.0,110.0897,110.1545,109.8545,109.8707,4446.0
2021-09-24 10:55:00,135.52,135.63,135.49,135.52,12771.0,109.9112,110.0004,109.8869,109.9112,12771.0
2021-09-24 11:00:00,135.53,135.6,135.43,135.56,9338.0,109.9193,109.9761,109.8382,109.9437,9338.0
2021-09-24 11:05:00,135.55,135.6,135.38,135.6,6834.0,109.9356,109.9761,109.7977,109.9761,6834.0
2021-09-24 11:10:00,135.61,135.62,135.44,135.44,7316.0,109.9842,109.9923,109.8464,109.8464,7316.0
2021-09-24 11:15:00,135.39,135.64,135.38,135.59,10782.0,109.8058,110.0086,109.7977,109.968,10782.0
2021-09-24 11:20:00,135.59,135.59,135.38,135.45,8311.0,109.968,109.968,109.7977,109.8545,8311.0
2021-09-24 11:25:00,135.42,135.45,135.29,135.3,4073.0,109.8301,109.8545,109.7247,109.7328,4073.0
2021-09-24 11:30:00,135.31,135.48,135.31,135.46,6817.0,109.7409,109.8788,109.7409,109.8626,6817.0
2021-09-24 11:35:00,135.44,135.44,135.27,135.4,2969.0,109.8464,109.8464,109.7085,109.8139,2969.0
2021-09-24 11:40:00,135.43,135.71,135.43,135.64,8219.0,109.8382,110.0653,109.8382,110.0086,8219.0
2021-09-24 11:45:00,135.66,135.78,135.65,135.74,9097.0,110.0248,110.1221,110.0167,110.0897,9097.0
2021-09-24 11:50:00,135.72,135.87,135.59,135.8,16461.0,110.0734,110.1951,109.968,110.1383,16461.0
2021-09-24 11:55:00,135.8,135.85,135.75,135.8,6240.0,110.1383,110.1789,110.0978,110.1383,6240.0
2021-09-24 12:00:00,135.8,135.81,135.6,135.61,7479.0,110.1383,110.1464,109.9761,109.9842,7479.0
2021-09-24 12:05:00,135.66,135.78,135.62,135.63,8959.0,110.0248,110.1221,109.9923,110.0004,8959.0
2021-09-24 12:10:00,135.64,135.64,135.56,135.56,9715.0,110.0086,110.0086,109.9437,109.9437,9715.0
2021-09-24 12:15:00,135.56,135.61,135.39,135.39,3781.0,109.9437,109.9842,109.8058,109.8058,3781.0
2021-09-24 12:20:00,135.37,135.47,135.3,135.4,8365.0,109.7896,109.8707,109.7328,109.8139,8365.0
2021-09-24 12:25:00,135.4,135.42,135.35,135.4,3688.0,109.8139,109.8301,109.7734,109.8139,3688.0
2021-09-24 12:30:00,135.4,135.48,135.2,135.2,6638.0,109.8139,109.8788,109.6517,109.6517,6638.0
2021-09-24 12:35:00,135.19,135.27,135.17,135.17,6384.0,109.6436,109.7085,109.6274,109.6274,6384.0
2021-09-24 12:40:00,135.16,135.3,135.0,135.03,11496.0,109.6193,109.7328,109.4895,109.5138,11496.0
2021-09-24 12:45:00,135.03,135.05,134.83,134.83,9023.0,109.5138,109.53,109.3516,109.3516,9023.0
2021-09-24 12:50:00,134.83,134.92,134.79,134.84,4329.0,109.3516,109.4246,109.3192,109.3597,4329.0
2021-09-24 12:55:00,134.76,134.91,134.76,134.89,8079.0,109.2949,109.4165,109.2949,109.4003,8079.0
2021-09-24 13:00:00,134.87,134.87,134.72,134.74,6003.0,109.3841,109.3841,109.2624,109.2786,6003.0
2021-09-24 13:05:00,134.75,134.86,134.68,134.68,13993.0,109.2867,109.376,109.23,109.23,13993.0
2021-09-24 13:10:00,134.68,134.84,134.56,134.71,9962.0,109.23,109.3597,109.1326,109.2543,9962.0
2021-09-24 13:15:00,134.68,134.7,134.52,134.6,4035.0,109.23,109.2462,109.1002,109.1651,4035.0
2021-09-24 13:20:00,134.59,134.64,134.5,134.59,16608.0,109.157,109.1975,109.084,109.157,16608.0
2021-09-24 13:25:00,134.56,134.56,134.27,134.49,35556.0,109.1326,109.1326,108.8974,109.0759,35556.0
2021-09-24 13:30:00,134.48,134.5,134.18,134.23,13843.0,109.0678,109.084,108.8245,108.865,13843.0
2021-09-24 13:35:00,134.27,134.29,134.21,134.21,5907.0,108.8974,108.9137,108.8488,108.8488,5907.0
2021-09-24 13:40:00,134.18,134.31,134.13,134.26,16507.0,108.8245,108.9299,108.7839,108.8893,16507.0
2021-09-24 13:45:00,134.27,134.28,134.11,134.14,4191.0,108.8974,108.9056,108.7677,108.792,4191.0
2021-09-24 13:50:00,134.14,134.18,133.94,133.94,9497.0,108.792,108.8245,108.6298,108.6298,9497.0
2021-09-24 13:55:00,133.93,134.18,133.93,134.1,9226.0,108.6217,108.8245,108.6217,108.7596,9226.0
2021-09-24 14:00:00,134.14,134.15,134.04,134.11,4836.0,108.792,108.8001,108.7109,108.7677,4836.0
2021-09-24 14:05:00,134.11,134.18,134.02,134.09,4100.0,108.7677,108.8245,108.6947,108.7515,4100.0
2021-09-24 14:10:00,134.1,134.1,134.0,134.06,5681.0,108.7596,108.7596,108.6785,108.7271,5681.0
2021-09-24 14:15:00,134.03,134.08,133.87,133.97,16554.0,108.7028,108.7433,108.573,108.6541,16554.0
2021-09-24 14:20:00,134.02,134.17,134.0,134.14,4741.0,108.6947,108.8163,108.6785,108.792,4741.0
2021-09-24 14:25:00,134.19,134.19,134.07,134.15,2130.0,108.8326,108.8326,108.7352,108.8001,2130.0
2021-09-24 14:30:00,134.15,134.16,133.98,133.99,4252.0,108.8001,108.8082,108.6622,108.6704,4252.0
2021-09-24 14:35:00,133.99,134.01,133.89,133.91,4609.0,108.6704,108.6866,108.5893,108.6055,4609.0
2021-09-24 14:40:00,133.93,133.99,133.91,133.95,3303.0,108.6217,108.6704,108.6055,108.6379,3303.0
2021-09-24 14:45:00,133.95,134.03,133.92,134.02,6862.0,108.6379,108.7028,108.6136,108.6947,6862.0
2021-09-24 14:50:00,134.04,134.1,134.02,134.08,6229.0,108.7109,108.7596,108.6947,108.7433,6229.0
2021-09-24 14:55:00,134.08,134.25,134.03,134.25,4082.0,108.7433,108.8812,108.7028,108.8812,4082.0
2021-09-24 15:00:00,134.23,134.23,134.03,134.11,5307.0,108.865,108.865,108.7028,108.7677,5307.0
2021-09-24 15:05:00,134.09,134.12,133.91,133.91,4409.0,108.7515,108.7758,108.6055,108.6055,4409.0
2021-09-24 15:10:00,133.89,134.07,133.82,134.07,4552.0,108.5893,108.7352,108.5325,108.7352,4552.0
2021-09-24 15:15:00,134.06,134.19,134.01,134.12,4309.0,108.7271,108.8326,108.6866,108.7758,4309.0
2021-09-24 15:20:00,134.06,134.41,134.06,134.38,5505.0,108.7271,109.011,108.7271,108.9867,5505.0
2021-09-24 15:25:00,134.37,134.45,134.32,134.45,8016.0,108.9785,109.0434,108.938,109.0434,8016.0
2021-09-24 15:30:00,134.5,134.61,134.44,134.49,10881.0,109.084,109.1732,109.0353,109.0759,10881.0
2021-09-24 15:35:00,134.49,134.58,134.37,134.56,18510.0,109.0759,109.1489,108.9785,109.1326,18510.0
2021-09-24 15:40:00,134.53,134.53,134.38,134.47,12252.0,109.1083,109.1083,108.9867,109.0597,12252.0
2021-09-24 15:45:00,134.51,134.7,134.45,134.52,24044.0,109.0921,109.2462,109.0434,109.1002,24044.0
2021-09-24 15:50:00,134.47,134.56,134.09,134.13,29355.0,109.0597,109.1326,108.7515,108.7839,29355.0
2021-09-24 15:55:00,134.15,134.16,133.82,133.9,102286.0,108.8001,108.8082,108.5325,108.5974,102286.0
2021-09-27 09:30:00,134.65,134.83,134.12,134.75,37198.0,109.2056,109.3516,108.7758,109.2867,37198.0
2021-09-27 09:35:00,134.93,135.27,134.72,135.08,16198.0,109.4327,109.7085,109.2624,109.5544,16198.0
2021-09-27 09:40:00,135.15,135.22,134.15,134.95,20673.0,109.6112,109.6679,108.8001,109.4489,20673.0
2021-09-27 09:45:00,134.84,135.39,134.84,135.39,20688.0,109.3597,109.8058,109.3597,109.8058,20688.0
2021-09-27 09:50:00,135.35,136.05,135.27,135.99,25657.0,109.7734,110.3411,109.7085,110.2924,25657.0
2021-09-27 09:55:00,136.07,136.3,135.82,135.99,20336.0,110.3573,110.5438,110.1545,110.2924,20336.0
2021-09-27 10:00:00,135.94,136.29,135.94,135.99,18341.0,110.2519,110.5357,110.2519,110.2924,18341.0
2021-09-27 10:05:00,136.02,136.22,135.85,136.16,20193.0,110.3168,110.479,110.1789,110.4303,20193.0
2021-09-27 10:10:00,136.05,136.67,136.05,136.67,30396.0,110.3411,110.8439,110.3411,110.8439,30396.0
2021-09-27 10:15:00,136.65,136.74,136.52,136.65,26959.0,110.8277,110.9007,110.7223,110.8277,26959.0
2021-09-27 10:20:00,136.6,136.69,136.41,136.54,26572.0,110.7872,110.8601,110.6331,110.7385,26572.0
2021-09-27 10:25:00,136.51,136.53,136.1,136.48,8905.0,110.7142,110.7304,110.3816,110.6898,8905.0
2021-09-27 10:30:00,136.47,136.89,136.44,136.86,17861.0,110.6817,111.0224,110.6574,110.998,17861.0
2021-09-27 10:35:00,136.83,136.92,136.66,136.84,28216.0,110.9737,111.0467,110.8358,110.9818,28216.0
2021-09-27 10:40:00,136.82,137.01,136.82,137.0,28184.0,110.9656,111.1197,110.9656,111.1116,28184.0
2021-09-27 10:45:00,136.97,137.11,136.77,137.02,28461.0,111.0872,111.2008,110.925,111.1278,28461.0
2021-09-27 10:50:00,137.0,137.24,136.93,136.94,28400.0,111.1116,111.3062,111.0548,111.0629,28400.0
2021-09-27 10:55:00,136.94,136.95,136.61,136.81,11651.0,111.0629,111.071,110.7953,110.9575,11651.0
2021-09-27 11:00:00,136.84,136.86,136.5,136.5,21756.0,110.9818,110.998,110.706,110.706,21756.0
2021-09-27 11:05:00,136.5,136.51,136.3,136.43,19908.0,110.706,110.7142,110.5438,110.6493,19908.0
2021-09-27 11:10:00,136.38,136.54,136.38,136.5,14130.0,110.6087,110.7385,110.6087,110.706,14130.0
2021-09-27 11:15:00,136.5,136.75,136.5,136.73,20900.0,110.706,110.9088,110.706,110.8926,20900.0
2021-09-27 11:20:00,136.73,136.94,136.73,136.81,10291.0,110.8926,111.0629,110.8926,110.9575,10291.0
2021-09-27 11:25:00,136.77,136.79,136.6,136.65,7934.0,110.925,110.9412,110.7872,110.8277,7934.0
2021-09-27 11:30:00,136.6,136.98,136.58,136.91,11285.0,110.7872,111.0953,110.7709,111.0386,11285.0
2021-09-27 11:35:00,136.9,136.99,136.76,136.93,14301.0,111.0305,111.1035,110.9169,111.0548,14301.0
2021-09-27 11:40:00,136.91,136.91,136.69,136.72,15153.0,111.0386,111.0386,110.8601,110.8845,15153.0
2021-09-27 11:45:00,136.7,136.8,136.58,136.71,11937.0,110.8683,110.9494,110.7709,110.8764,11937.0
2021-09-27 11:50:00,136.75,136.9,136.69,136.84,11471.0,110.9088,111.0305,110.8601,110.9818,11471.0
2021-09-27 11:55:00,136.84,137.06,136.79,137.01,19028.0,110.9818,111.1602,110.9412,111.1197,19028.0
2021-09-27 12:00:00,137.03,137.07,136.9,136.92,13579.0,111.1359,111.1683,111.0305,111.0467,13579.0
2021-09-27 12:05:00,136.9,137.01,136.89,137.0,12630.0,111.0305,111.1197,111.0224,111.1116,12630.0
2021-09-27 12:10:00,137.01,137.05,136.87,136.92,17116.0,111.1197,111.1521,111.0061,111.0467,17116.0
2021-09-27 12:15:00,136.9,136.94,136.82,136.86,18453.0,111.0305,111.0629,110.9656,110.998,18453.0
2021-09-27 12:20:00,136.83,136.9,136.83,136.89,6286.0,110.9737,111.0305,110.9737,111.0224,6286.0
2021-09-27 12:25:00,136.88,136.88,136.76,136.81,11898.0,111.0142,111.0142,110.9169,110.9575,11898.0
2021-09-27 12:30:00,136.81,136.86,136.67,136.84,8790.0,110.9575,110.998,110.8439,110.9818,8790.0
2021-09-27 12:35:00,136.78,136.79,136.54,136.66,5835.0,110.9331,110.9412,110.7385,110.8358,5835.0
2021-09-27 12:40:00,136.64,136.69,136.58,136.62,4445.0,110.8196,110.8601,110.7709,110.8034,4445.0
2021-09-27 12:45:00,136.61,136.63,136.32,136.35,17245.0,110.7953,110.8115,110.5601,110.5844,17245.0
2021-09-27 12:50:00,136.31,136.33,136.22,136.3,11775.0,110.552,110.5682,110.479,110.5438,11775.0
2021-09-27 12:55:00,136.3,136.32,135.92,135.95,8752.0,110.5438,110.5601,110.2356,110.26,8752.0
2021-09-27 13:00:00,135.93,136.06,135.84,135.96,12816.0,110.2438,110.3492,110.1708,110.2681,12816.0
2021-09-27 13:05:00,135.98,135.99,135.85,135.91,9897.0,110.2843,110.2924,110.1789,110.2275,9897.0
2021-09-27 13:10:00,135.92,136.01,135.8,136.01,21523.0,110.2356,110.3086,110.1383,110.3086,21523.0
2021-09-27 13:15:00,135.98,136.06,135.94,135.96,13246.0,110.2843,110.3492,110.2519,110.2681,13246.0
2021-09-27 13:20:00,135.91,136.02,135.83,136.0,10829.0,110.2275,110.3168,110.1627,110.3005,10829.0
2021-09-27 13:25:00,136.0,136.02,135.81,135.87,21934.0,110.3005,110.3168,110.1464,110.1951,21934.0
2021-09-27 13:30:00,135.85,135.85,135.51,135.66,5660.0,110.1789,110.1789,109.9031,110.0248,5660.0
2021-09-27 13:35:00,135.67,135.71,135.59,135.64,9776.0,110.0329,110.0653,109.968,110.0086,9776.0
2021-09-27 13:40:00,135.62,135.62,135.51,135.58,3059.0,109.9923,109.9923,109.9031,109.9599,3059.0
2021-09-27 13:45:00,135.56,135.56,135.44,135.5,5398.0,109.9437,109.9437,109.8464,109.895,5398.0
2021-09-27 13:50:00,135.49,135.57,135.46,135.57,6615.0,109.8869,109.9518,109.8626,109.9518,6615.0
2021-09-27 13:55:00,135.6,135.63,135.54,135.62,3591.0,109.9761,110.0004,109.9275,109.9923,3591.0
2021-09-27 14:00:00,135.62,135.7,135.59,135.7,2900.0,109.9923,110.0572,109.968,110.0572,2900.0
2021-09-27 14:05:00,135.7,135.75,135.59,135.6,10511.0,110.0572,110.0978,109.968,109.9761,10511.0
2021-09-27 14:10:00,135.66,135.75,135.61,135.61,16776.0,110.0248,110.0978,109.9842,109.9842,16776.0
2021-09-27 14:15:00,135.63,135.83,135.63,135.81,13068.0,110.0004,110.1627,110.0004,110.1464,13068.0
2021-09-27 14:20:00,135.81,135.88,135.77,135.85,13427.0,110.1464,110.2032,110.114,110.1789,13427.0
2021-09-27 14:25:00,135.85,136.06,135.83,136.06,8277.0,110.1789,110.3492,110.1627,110.3492,8277.0
2021-09-27 14:30:00,136.05,136.05,135.83,135.86,12644.0,110.3411,110.3411,110.1627,110.187,12644.0
2021-09-27 14:35:00,135.86,135.86,135.75,135.78,3990.0,110.187,110.187,110.0978,110.1221,3990.0
2021-09-27 14:40:00,135.76,135.84,135.69,135.75,6522.0,110.1059,110.1708,110.0491,110.0978,6522.0
2021-09-27 14:45:00,135.76,135.8,135.56,135.6,12251.0,110.1059,110.1383,109.9437,109.9761,12251.0
2021-09-27 14:50:00,135.54,135.56,135.47,135.56,8319.0,109.9275,109.9437,109.8707,109.9437,8319.0
2021-09-27 14:55:00,135.56,135.62,135.46,135.48,6130.0,109.9437,109.9923,109.8626,109.8788,6130.0
2021-09-27 15:00:00,135.49,135.49,135.32,135.39,6503.0,109.8869,109.8869,109.749,109.8058,6503.0
2021-09-27 15:05:00,135.38,135.47,135.35,135.44,13519.0,109.7977,109.8707,109.7734,109.8464,13519.0
2021-09-27 15:10:00,135.44,135.59,135.44,135.59,8181.0,109.8464,109.968,109.8464,109.968,8181.0
2021-09-27 15:15:00,135.54,135.55,135.07,135.07,22356.0,109.9275,109.9356,109.5463,109.5463,22356.0
2021-09-27 15:20:00,135.08,135.1,134.71,134.71,31344.0,109.5544,109.5706,109.2543,109.2543,31344.0
2021-09-27 15:25:00,134.73,134.99,134.72,134.92,13383.0,109.2705,109.4814,109.2624,109.4246,13383.0
2021-09-27 15:30:00,134.92,135.03,134.79,134.89,10498.0,109.4246,109.5138,109.3192,109.4003,10498.0
2021-09-27 15:35:00,134.85,134.87,134.32,134.39,22190.0,109.3678,109.3841,108.938,108.9948,22190.0
2021-09-27 15:40:00,134.37,134.75,134.27,134.75,18950.0,108.9785,109.2867,108.8974,109.2867,18950.0
2021-09-27 15:45:00,134.77,134.77,134.47,134.47,24790.0,109.303,109.303,109.0597,109.0597,24790.0
2021-09-27 15:50:00,134.43,134.46,134.07,134.12,48702.0,109.0272,109.0515,108.7352,108.7758,48702.0
2021-09-27 15:55:00,134.14,134.29,134.01,134.17,69484.0,108.792,108.9137,108.6866,108.8163,69484.0
2021-09-28 09:30:00,134.08,134.37,133.35,133.91,36499.0,108.7433,108.9785,108.1513,108.6055,36499.0
2021-09-28 09:35:00,133.97,134.84,133.78,134.78,25903.0,108.6541,109.3597,108.5,109.3111,25903.0
2021-09-28 09:40:00,134.98,135.12,134.46,134.75,13324.0,109.4733,109.5868,109.0515,109.2867,13324.0
2021-09-28 09:45:00,134.78,134.85,133.84,134.31,18680.0,109.3111,109.3678,108.5487,108.9299,18680.0
2021-09-28 09:50:00,134.2,134.38,133.64,134.2,12306.0,108.8407,108.9867,108.3865,108.8407,12306.0
2021-09-28 09:55:00,134.26,134.43,134.15,134.26,9574.0,108.8893,109.0272,108.8001,108.8893,9574.0
2021-09-28 10:00:00,134.15,134.18,133.58,133.67,9317.0,108.8001,108.8245,108.3378,108.4108,9317.0
2021-09-28 10:05:00,133.65,133.97,133.5,133.52,10701.0,108.3946,108.6541,108.2729,108.2892,10701.0
2021-09-28 10:10:00,133.58,133.86,133.48,133.76,13998.0,108.3378,108.5649,108.2567,108.4838,13998.0
2021-09-28 10:15:00,133.77,133.82,133.48,133.58,7157.0,108.4919,108.5325,108.2567,108.3378,7157.0
2021-09-28 10:20:00,133.5,133.7,133.38,133.62,18429.0,108.2729,108.4352,108.1756,108.3703,18429.0
2021-09-28 10:25:00,133.56,133.66,133.35,133.56,7795.0,108.3216,108.4027,108.1513,108.3216,7795.0
2021-09-28 10:30:00,133.41,133.7,133.32,133.48,7251.0,108.2,108.4352,108.127,108.2567,7251.0
2021-09-28 10:35:00,133.56,134.59,133.4,134.39,14198.0,108.3216,109.157,108.1918,108.9948,14198.0
2021-09-28 10:40:00,134.41,134.42,134.24,134.4,8185.0,109.011,109.0191,108.8731,109.0029,8185.0
2021-09-28 10:45:00,134.36,134.36,133.84,133.9,10861.0,108.9704,108.9704,108.5487,108.5974,10861.0
2021-09-28 10:50:00,133.94,134.22,133.76,134.08,8980.0,108.6298,108.8569,108.4838,108.7433,8980.0
2021-09-28 10:55:00,133.99,134.1,133.85,133.94,10897.0,108.6704,108.7596,108.5568,108.6298,10897.0
2021-09-28 11:00:00,134.18,134.18,133.65,133.83,5985.0,108.8245,108.8245,108.3946,108.5406,5985.0
2021-09-28 11:05:00,133.71,134.0,133.68,133.74,6944.0,108.4433,108.6785,108.4189,108.4676,6944.0
2021-09-28 11:10:00,133.72,133.78,133.57,133.63,5830.0,108.4514,108.5,108.3297,108.3784,5830.0
2021-09-28 11:15:00,133.61,134.32,133.45,134.28,24469.0,108.3622,108.938,108.2324,108.9056,24469.0
2021-09-28 11:20:00,134.28,134.6,134.18,134.6,32915.0,108.9056,109.1651,108.8245,109.1651,32915.0
2021-09-28 11:25:00,134.64,134.83,134.56,134.7,25713.0,109.1975,109.3516,109.1326,109.2462,25713.0
2021-09-28 11:30:00,134.65,134.93,134.52,134.83,23546.0,109.2056,109.4327,109.1002,109.3516,23546.0
2021-09-28 11:35:00,134.8,134.85,134.53,134.7,18708.0,109.3273,109.3678,109.1083,109.2462,18708.0
2021-09-28 11:40:00,134.7,134.7,134.35,134.45,26910.0,109.2462,109.2462,108.9623,109.0434,26910.0
2021-09-28 11:45:00,134.5,134.57,134.17,134.25,21263.0,109.084,109.1408,108.8163,108.8812,21263.0
2021-09-28 11:50:00,134.27,134.36,134.0,134.36,20743.0,108.8974,108.9704,108.6785,108.9704,20743.0
2021-09-28 11:55:00,134.34,134.35,134.02,134.18,9821.0,108.9542,108.9623,108.6947,108.8245,9821.0
2021-09-28 12:00:00,134.14,134.14,133.88,133.9,10699.0,108.792,108.792,108.5811,108.5974,10699.0
2021-09-28 12:05:00,133.83,134.15,133.83,133.98,20448.0,108.5406,108.8001,108.5406,108.6622,20448.0
2021-09-28 12:10:00,133.95,134.32,133.95,134.12,11928.0,108.6379,108.938,108.6379,108.7758,11928.0
2021-09-28 12:15:00,134.12,134.21,133.99,134.16,8864.0,108.7758,108.8488,108.6704,108.8082,8864.0
2021-09-28 12:20:00,134.16,134.2,134.11,134.17,8829.0,108.8082,108.8407,108.7677,108.8163,8829.0
2021-09-28 12:25:00,134.13,134.18,133.88,133.88,8524.0,108.7839,108.8245,108.5811,108.5811,8524.0
2021-09-28 12:30:00,133.88,133.89,133.71,133.87,7505.0,108.5811,108.5893,108.4433,108.573,7505.0
2021-09-28 12:35:00,133.82,133.83,133.59,133.65,3902.0,108.5325,108.5406,108.3459,108.3946,3902.0
2021-09-28 12:40:00,133.64,133.65,133.5,133.52,13110.0,108.3865,108.3946,108.2729,108.2892,13110.0
2021-09-28 12:45:00,133.54,133.55,133.37,133.37,7839.0,108.3054,108.3135,108.1675,108.1675,7839.0
2021-09-28 12:50:00,133.4,133.63,133.39,133.5,8058.0,108.1918,108.3784,108.1837,108.2729,8058.0
2021-09-28 12:55:00,133.47,133.68,133.36,133.4,4055.0,108.2486,108.4189,108.1594,108.1918,4055.0
2021-09-28 13:00:00,133.44,133.52,133.33,133.52,8018.0,108.2243,108.2892,108.1351,108.2892,8018.0
2021-09-28 13:05:00,133.43,133.71,133.36,133.71,3303.0,108.2162,108.4433,108.1594,108.4433,3303.0
2021-09-28 13:10:00,133.72,133.87,133.59,133.69,4071.0,108.4514,108.573,108.3459,108.427,4071.0
2021-09-28 13:15:00,133.71,133.74,133.5,133.55,8380.0,108.4433,108.4676,108.2729,108.3135,8380.0
2021-09-28 13:20:00,133.6,133.84,133.54,133.84,4808.0,108.3541,108.5487,108.3054,108.5487,4808.0
2021-09-28 13:25:00,133.86,134.05,133.81,133.81,9431.0,108.5649,108.719,108.5244,108.5244,9431.0
2021-09-28 13:30:00,133.78,133.85,133.61,133.68,7797.0,108.5,108.5568,108.3622,108.4189,7797.0
2021-09-28 13:35:00,133.63,133.76,133.62,133.76,3409.0,108.3784,108.4838,108.3703,108.4838,3409.0
2021-09-28 13:40:00,133.78,133.9,133.62,133.64,6649.0,108.5,108.5974,108.3703,108.3865,6649.0
2021-09-28 13:45:00,133.67,133.74,133.44,133.54,7761.0,108.4108,108.4676,108.2243,108.3054,7761.0
2021-09-28 13:50:00,133.56,133.76,133.54,133.66,12324.0,108.3216,108.4838,108.3054,108.4027,12324.0
2021-09-28 13:55:00,133.64,133.75,133.58,133.68,5242.0,108.3865,108.4757,108.3378,108.4189,5242.0
2021-09-28 14:00:00,133.7,133.72,133.54,133.54,7821.0,108.4352,108.4514,108.3054,108.3054,7821.0
2021-09-28 14:05:00,133.56,133.61,133.5,133.54,3453.0,108.3216,108.3622,108.2729,108.3054,3453.0
2021-09-28 14:10:00,133.52,133.52,133.19,133.41,9713.0,108.2892,108.2892,108.0215,108.2,9713.0
2021-09-28 14:15:00,133.43,133.89,133.38,133.88,4134.0,108.2162,108.5893,108.1756,108.5811,4134.0
2021-09-28 14:20:00,133.88,133.96,133.78,133.86,5978.0,108.5811,108.646,108.5,108.5649,5978.0
2021-09-28 14:25:00,133.85,133.9,133.68,133.84,9557.0,108.5568,108.5974,108.4189,108.5487,9557.0
2021-09-28 14:30:00,133.81,133.82,133.64,133.66,7340.0,108.5244,108.5325,108.3865,108.4027,7340.0
2021-09-28 14:35:00,133.69,133.8,133.53,133.7,4459.0,108.427,108.5163,108.2973,108.4352,4459.0
2021-09-28 14:40:00,133.71,133.96,133.71,133.93,4377.0,108.4433,108.646,108.4433,108.6217,4377.0
2021-09-28 14:45:00,133.98,134.36,133.98,134.28,10286.0,108.6622,108.9704,108.6622,108.9056,10286.0
2021-09-28 14:50:00,134.28,134.28,134.08,134.1,2678.0,108.9056,108.9056,108.7433,108.7596,2678.0
2021-09-28 14:55:00,134.12,134.31,134.12,134.15,5866.0,108.7758,108.9299,108.7758,108.8001,5866.0
2021-09-28 15:00:00,134.13,134.33,134.06,134.17,8142.0,108.7839,108.9461,108.7271,108.8163,8142.0
2021-09-28 15:05:00,134.18,134.47,134.12,134.36,5812.0,108.8245,109.0597,108.7758,108.9704,5812.0
2021-09-28 15:10:00,134.29,134.35,134.22,134.22,4656.0,108.9137,108.9623,108.8569,108.8569,4656.0
2021-09-28 15:15:00,134.24,134.39,134.2,134.28,6613.0,108.8731,108.9948,108.8407,108.9056,6613.0
2021-09-28 15:20:00,134.22,134.38,134.03,134.04,11348.0,108.8569,108.9867,108.7028,108.7109,11348.0
2021-09-28 15:25:00,134.02,134.06,133.86,133.86,6998.0,108.6947,108.7271,108.5649,108.5649,6998.0
2021-09-28 15:30:00,133.84,134.05,133.79,133.9,10019.0,108.5487,108.719,108.5081,108.5974,10019.0
2021-09-28 15:35:00,133.9,134.19,133.8,133.86,12286.0,108.5974,108.8326,108.5163,108.5649,12286.0
2021-09-28 15:40:00,133.81,134.28,133.81,134.07,12736.0,108.5244,108.9056,108.5244,108.7352,12736.0
2021-09-28 15:45:00,134.12,134.18,133.65,133.69,18477.0,108.7758,108.8245,108.3946,108.427,18477.0
2021-09-28 15:50:00,133.67,133.68,133.4,133.55,39956.0,108.4108,108.4189,108.1918,108.3135,39956.0
2021-09-28 15:55:00,133.56,133.74,133.42,133.7,85991.0,108.3216,108.4676,108.2081,108.4352,85991.0
2021-09-29 09:30:00,134.03,134.22,133.35,133.35,25121.0,108.7028,108.8569,108.1513,108.1513,25121.0
2021-09-29 09:35:00,133.32,133.73,133.2,133.41,14364.0,108.127,108.4595,108.0296,108.2,14364.0
2021-09-29 09:40:00,133.56,134.07,133.56,133.97,4793.0,108.3216,108.7352,108.3216,108.6541,4793.0
2021-09-29 09:45:00,133.84,134.05,133.56,133.69,12729.0,108.5487,108.719,108.3216,108.427,12729.0
2021-09-29 09:50:00,133.83,134.5,133.82,134.12,6477.0,108.5406,109.084,108.5325,108.7758,6477.0
2021-09-29 09:55:00,134.29,134.32,133.93,134.22,6808.0,108.9137,108.938,108.6217,108.8569,6808.0
2021-09-29 10:00:00,134.18,134.52,133.97,133.97,4133.0,108.8245,109.1002,108.6541,108.6541,4133.0
2021-09-29 10:05:00,133.85,134.4,133.81,134.27,5604.0,108.5568,109.0029,108.5244,108.8974,5604.0
2021-09-29 10:10:00,134.36,134.46,134.07,134.37,3900.0,108.9704,109.0515,108.7352,108.9785,3900.0
2021-09-29 10:15:00,134.29,134.43,134.11,134.18,5814.0,108.9137,109.0272,108.7677,108.8245,5814.0
2021-09-29 10:20:00,134.16,134.33,134.03,134.03,6824.0,108.8082,108.9461,108.7028,108.7028,6824.0
2021-09-29 10:25:00,134.04,134.13,133.92,133.92,9055.0,108.7109,108.7839,108.6136,108.6136,9055.0
2021-09-29 10:30:00,133.93,134.02,133.81,133.93,4059.0,108.6217,108.6947,108.5244,108.6217,4059.0
2021-09-29 10:35:00,133.96,134.04,133.8,133.95,11904.0,108.646,108.7109,108.5163,108.6379,11904.0
2021-09-29 10:40:00,134.02,134.23,134.01,134.11,3306.0,108.6947,108.865,108.6866,108.7677,3306.0
2021-09-29 10:45:00,134.22,134.25,134.07,134.07,5129.0,108.8569,108.8812,108.7352,108.7352,5129.0
2021-09-29 10:50:00,134.03,134.3,133.94,134.24,13951.0,108.7028,108.9218,108.6298,108.8731,13951.0
2021-09-29 10:55:00,134.12,134.39,134.07,134.32,3300.0,108.7758,108.9948,108.7352,108.938,3300.0
2021-09-29 11:00:00,134.37,134.37,133.95,134.03,15237.0,108.9785,108.9785,108.6379,108.7028,15237.0
2021-09-29 11:05:00,134.11,134.23,134.09,134.09,1703.0,108.7677,108.865,108.7515,108.7515,1703.0
2021-09-29 11:10:00,134.12,134.19,134.03,134.08,4510.0,108.7758,108.8326,108.7028,108.7433,4510.0
2021-09-29 11:15:00,134.09,134.15,134.0,134.03,3883.0,108.7515,108.8001,108.6785,108.7028,3883.0
2021-09-29 11:20:00,134.08,134.21,134.08,134.18,6428.0,108.7433,108.8488,108.7433,108.8245,6428.0
2021-09-29 11:25:00,134.18,134.29,134.0,134.06,4168.0,108.8245,108.9137,108.6785,108.7271,4168.0
2021-09-29 11:30:00,134.02,134.1,133.97,133.99,7287.0,108.6947,108.7596,108.6541,108.6704,7287.0
2021-09-29 11:35:00,133.97,133.99,133.75,133.86,13987.0,108.6541,108.6704,108.4757,108.5649,13987.0
2021-09-29 11:40:00,133.75,133.78,133.59,133.59,15061.0,108.4757,108.5,108.3459,108.3459,15061.0
2021-09-29 11:45:00,133.52,133.57,133.45,133.55,10516.0,108.2892,108.3297,108.2324,108.3135,10516.0
2021-09-29 11:50:00,133.57,133.69,133.49,133.63,3511.0,108.3297,108.427,108.2648,108.3784,3511.0
2021-09-29 11:55:00,133.66,133.74,133.59,133.71,4413.0,108.4027,108.4676,108.3459,108.4433,4413.0
2021-09-29 12:00:00,133.74,133.96,133.74,133.85,2880.0,108.4676,108.646,108.4676,108.5568,2880.0
2021-09-29 12:05:00,133.87,133.89,133.7,133.84,5034.0,108.573,108.5893,108.4352,108.5487,5034.0
2021-09-29 12:10:00,133.79,133.81,133.72,133.75,1941.0,108.5081,108.5244,108.4514,108.4757,1941.0
2021-09-29 12:15:00,133.67,133.67,133.5,133.63,2395.0,108.4108,108.4108,108.2729,108.3784,2395.0
2021-09-29 12:20:00,133.58,133.6,133.37,133.45,2379.0,108.3378,108.3541,108.1675,108.2324,2379.0
2021-09-29 12:25:00,133.41,133.6,133.41,133.56,1558.0,108.2,108.3541,108.2,108.3216,1558.0
2021-09-29 12:30:00,133.54,133.67,133.54,133.63,2946.0,108.3054,108.4108,108.3054,108.3784,2946.0
2021-09-29 12:35:00,133.57,133.62,133.32,133.35,3479.0,108.3297,108.3703,108.127,108.1513,3479.0
2021-09-29 12:40:00,133.28,133.36,133.27,133.29,1719.0,108.0945,108.1594,108.0864,108.1026,1719.0
2021-09-29 12:45:00,133.35,133.35,133.25,133.34,6602.0,108.1513,108.1513,108.0702,108.1432,6602.0
2021-09-29 12:50:00,133.32,133.48,133.32,133.44,5933.0,108.127,108.2567,108.127,108.2243,5933.0
2021-09-29 12:55:00,133.49,133.69,133.49,133.69,21016.0,108.2648,108.427,108.2648,108.427,21016.0
2021-09-29 13:00:00,133.7,133.7,133.44,133.52,5636.0,108.4352,108.4352,108.2243,108.2892,5636.0
2021-09-29 13:05:00,133.5,133.5,133.38,133.44,3150.0,108.2729,108.2729,108.1756,108.2243,3150.0
2021-09-29 13:10:00,133.47,133.47,133.34,133.35,2283.0,108.2486,108.2486,108.1432,108.1513,2283.0
2021-09-29 13:15:00,133.37,133.63,133.31,133.55,5181.0,108.1675,108.3784,108.1189,108.3135,5181.0
2021-09-29 13:20:00,133.62,133.79,133.6,133.79,2470.0,108.3703,108.5081,108.3541,108.5081,2470.0
2021-09-29 13:25:00,133.71,133.8,133.7,133.74,3714.0,108.4433,108.5163,108.4352,108.4676,3714.0
2021-09-29 13:30:00,133.7,133.71,133.62,133.67,2592.0,108.4352,108.4433,108.3703,108.4108,2592.0
2021-09-29 13:35:00,133.64,133.64,133.4,133.43,4623.0,108.3865,108.3865,108.1918,108.2162,4623.0
2021-09-29 13:40:00,133.4,133.48,133.31,133.43,6013.0,108.1918,108.2567,108.1189,108.2162,6013.0
2021-09-29 13:45:00,133.43,133.45,133.23,133.23,5308.0,108.2162,108.2324,108.054,108.054,5308.0
2021-09-29 13:50:00,133.23,133.36,133.21,133.33,4167.0,108.054,108.1594,108.0377,108.1351,4167.0
2021-09-29 13:55:00,133.3,133.53,133.29,133.5,6198.0,108.1107,108.2973,108.1026,108.2729,6198.0
2021-09-29 14:00:00,133.52,133.65,133.47,133.58,3845.0,108.2892,108.3946,108.2486,108.3378,3845.0
2021-09-29 14:05:00,133.62,133.84,133.51,133.8,5502.0,108.3703,108.5487,108.2811,108.5163,5502.0
2021-09-29 14:10:00,133.86,133.95,133.79,133.91,4223.0,108.5649,108.6379,108.5081,108.6055,4223.0
2021-09-29 14:15:00,133.97,133.99,133.83,133.92,17249.0,108.6541,108.6704,108.5406,108.6136,17249.0
2021-09-29 14:20:00,133.93,133.96,133.87,133.89,9978.0,108.6217,108.646,108.573,108.5893,9978.0
2021-09-29 14:25:00,133.89,133.93,133.84,133.9,1983.0,108.5893,108.6217,108.5487,108.5974,1983.0
2021-09-29 14:30:00,133.93,134.17,133.93,134.17,2916.0,108.6217,108.8163,108.6217,108.8163,2916.0
2021-09-29 14:35:00,134.1,134.17,134.03,134.14,2301.0,108.7596,108.8163,108.7028,108.792,2301.0
2021-09-29 14:40:00,134.11,134.21,134.04,134.17,7500.0,108.7677,108.8488,108.7109,108.8163,7500.0
2021-09-29 14:45:00,134.21,134.24,133.99,133.99,4557.0,108.8488,108.8731,108.6704,108.6704,4557.0
2021-09-29 14:50:00,134.05,134.08,133.94,134.04,2352.0,108.719,108.7433,108.6298,108.7109,2352.0
2021-09-29 14:55:00,134.03,134.07,133.92,134.07,5047.0,108.7028,108.7352,108.6136,108.7352,5047.0
2021-09-29 15:00:00,134.15,134.25,133.8,133.84,13570.0,108.8001,108.8812,108.5163,108.5487,13570.0
2021-09-29 15:05:00,133.9,134.08,133.86,133.91,3606.0,108.5974,108.7433,108.5649,108.6055,3606.0
2021-09-29 15:10:00,133.96,134.12,133.88,134.09,8164.0,108.646,108.7758,108.5811,108.7515,8164.0
2021-09-29 15:15:00,134.08,134.19,134.07,134.08,9099.0,108.7433,108.8326,108.7352,108.7433,9099.0
2021-09-29 15:20:00,134.07,134.08,133.94,133.94,5921.0,108.7352,108.7433,108.6298,108.6298,5921.0
2021-09-29 15:25:00,133.98,134.02,133.88,133.92,4805.0,108.6622,108.6947,108.5811,108.6136,4805.0
2021-09-29 15:30:00,133.89,134.07,133.85,134.06,10526.0,108.5893,108.7352,108.5568,108.7271,10526.0
2021-09-29 15:35:00,134.1,134.1,133.85,133.94,22741.0,108.7596,108.7596,108.5568,108.6298,22741.0
2021-09-29 15:40:00,133.95,133.96,133.84,133.96,21122.0,108.6379,108.646,108.5487,108.646,21122.0
2021-09-29 15:45:00,133.93,134.05,133.86,134.0,13155.0,108.6217,108.719,108.5649,108.6785,13155.0
2021-09-29 15:50:00,133.96,134.05,133.85,133.99,51441.0,108.646,108.719,108.5568,108.6704,51441.0
2021-09-29 15:55:00,133.96,133.98,133.74,133.85,105056.0,108.646,108.6622,108.4676,108.5568,105056.0
2021-09-30 09:30:00,134.5,134.5,132.86,133.34,73842.0,109.084,109.084,107.7539,108.1432,73842.0
2021-09-30 09:35:00,133.5,133.86,132.94,133.17,31051.0,108.2729,108.5649,107.8188,108.0053,31051.0
2021-09-30 09:40:00,133.17,133.52,132.72,132.84,25829.0,108.0053,108.2892,107.6403,107.7377,25829.0
2021-09-30 09:45:00,132.77,133.02,132.68,132.9,10921.0,107.6809,107.8837,107.6079,107.7863,10921.0
2021-09-30 09:50:00,132.89,133.31,132.82,133.27,10627.0,107.7782,108.1189,107.7214,108.0864,10627.0
2021-09-30 09:55:00,133.2,133.45,132.82,132.87,26856.0,108.0296,108.2324,107.7214,107.762,26856.0
2021-09-30 10:00:00,132.77,132.83,132.15,132.21,40177.0,107.6809,107.7296,107.1781,107.2267,40177.0
2021-09-30 10:05:00,132.16,132.21,131.68,132.21,65900.0,107.1862,107.2267,106.7969,107.2267,65900.0
2021-09-30 10:10:00,132.18,132.4,131.95,132.02,21147.0,107.2024,107.3808,107.0158,107.0726,21147.0
2021-09-30 10:15:00,131.96,132.42,131.87,132.2,37453.0,107.024,107.397,106.951,107.2186,37453.0
2021-09-30 10:20:00,132.23,132.32,131.67,131.67,40287.0,107.2429,107.3159,106.7888,106.7888,40287.0
2021-09-30 10:25:00,131.65,131.95,131.4,131.85,45317.0,106.7725,107.0158,106.5698,106.9347,45317.0
2021-09-30 10:30:00,131.83,132.09,131.75,131.92,37945.0,106.9185,107.1294,106.8536,106.9915,37945.0
2021-09-30 10:35:00,131.92,132.1,131.76,131.79,23029.0,106.9915,107.1375,106.8618,106.8861,23029.0
2021-09-30 10:40:00,131.74,131.74,131.46,131.65,25061.0,106.8455,106.8455,106.6184,106.7725,25061.0
2021-09-30 10:45:00,131.66,131.98,131.48,131.76,18418.0,106.7806,107.0402,106.6347,106.8618,18418.0
2021-09-30 10:50:00,131.74,131.86,131.62,131.86,11759.0,106.8455,106.9429,106.7482,106.9429,11759.0
2021-09-30 10:55:00,131.89,131.89,131.59,131.81,15877.0,106.9672,106.9672,106.7239,106.9023,15877.0
2021-09-30 11:00:00,131.78,132.2,131.65,132.14,17078.0,106.878,107.2186,106.7725,107.1699,17078.0
2021-09-30 11:05:00,132.21,132.53,132.05,132.53,15479.0,107.2267,107.4862,107.0969,107.4862,15479.0
2021-09-30 11:10:00,132.54,132.6,132.41,132.59,11224.0,107.4944,107.543,107.3889,107.5349,11224.0
2021-09-30 11:15:00,132.62,132.79,132.47,132.5,11950.0,107.5592,107.6971,107.4376,107.4619,11950.0
2021-09-30 11:20:00,132.5,132.51,132.2,132.26,12828.0,107.4619,107.47,107.2186,107.2673,12828.0
2021-09-30 11:25:00,132.28,132.34,132.06,132.16,8060.0,107.2835,107.3321,107.1051,107.1862,8060.0
2021-09-30 11:30:00,132.11,132.18,131.71,131.75,11611.0,107.1456,107.2024,106.8212,106.8536,11611.0
2021-09-30 11:35:00,131.7,131.73,131.49,131.53,10091.0,106.8131,106.8374,106.6428,106.6752,10091.0
2021-09-30 11:40:00,131.49,131.49,131.24,131.27,13997.0,106.6428,106.6428,106.44,106.4643,13997.0
2021-09-30 11:45:00,131.27,131.31,130.77,130.84,12238.0,106.4643,106.4968,106.0588,106.1156,12238.0
2021-09-30 11:50:00,130.84,130.85,130.52,130.64,18903.0,106.1156,106.1237,105.8561,105.9534,18903.0
2021-09-30 11:55:00,130.62,130.82,130.58,130.81,23528.0,105.9372,106.0994,105.9047,106.0913,23528.0
2021-09-30 12:00:00,130.78,130.97,130.59,130.63,6531.0,106.0669,106.221,105.9128,105.9453,6531.0
2021-09-30 12:05:00,130.63,130.65,129.9,129.9,34804.0,105.9453,105.9615,105.3532,105.3532,34804.0
2021-09-30 12:10:00,129.93,130.03,129.61,129.98,16880.0,105.3776,105.4587,105.118,105.4181,16880.0
2021-09-30 12:15:00,129.99,130.01,129.55,129.7,15023.0,105.4262,105.4424,105.0694,105.191,15023.0
2021-09-30 12:20:00,129.74,129.81,129.42,129.51,26359.0,105.2235,105.2802,104.9639,105.0369,26359.0
2021-09-30 12:25:00,129.49,129.85,129.49,129.65,19293.0,105.0207,105.3127,105.0207,105.1505,19293.0
2021-09-30 12:30:00,129.6,129.82,129.47,129.73,18870.0,105.1099,105.2883,105.0045,105.2154,18870.0
2021-09-30 12:35:00,129.75,129.93,129.67,129.9,7825.0,105.2316,105.3776,105.1667,105.3532,7825.0
2021-09-30 12:40:00,129.89,129.93,129.73,129.78,38360.0,105.3451,105.3776,105.2154,105.2559,38360.0
2021-09-30 12:45:00,129.77,130.05,129.6,130.05,13950.0,105.2478,105.4749,105.1099,105.4749,13950.0
2021-09-30 12:50:00,130.04,130.13,129.89,130.07,17440.0,105.4668,105.5398,105.3451,105.4911,17440.0
2021-09-30 12:55:00,130.05,130.33,129.86,130.3,130802.0,105.4749,105.702,105.3208,105.6776,130802.0
2021-09-30 13:00:00,130.28,130.56,130.11,130.55,76473.0,105.6614,105.8885,105.5235,105.8804,76473.0
2021-09-30 13:05:00,130.58,130.71,130.48,130.66,18368.0,105.9047,106.0102,105.8236,105.9696,18368.0
2021-09-30 13:10:00,130.61,130.72,130.46,130.54,16076.0,105.9291,106.0183,105.8074,105.8723,16076.0
2021-09-30 13:15:00,130.55,130.71,130.32,130.5,13181.0,105.8804,106.0102,105.6939,105.8398,13181.0
2021-09-30 13:20:00,130.48,130.52,130.22,130.27,13221.0,105.8236,105.8561,105.6128,105.6533,13221.0
2021-09-30 13:25:00,130.22,130.23,130.07,130.14,6736.0,105.6128,105.6209,105.4911,105.5479,6736.0
2021-09-30 13:30:00,130.15,130.15,129.86,129.9,11129.0,105.556,105.556,105.3208,105.3532,11129.0
2021-09-30 13:35:00,129.9,129.99,129.76,129.9,11359.0,105.3532,105.4262,105.2397,105.3532,11359.0
2021-09-30 13:40:00,129.89,130.06,129.8,129.98,12960.0,105.3451,105.483,105.2721,105.4181,12960.0
2021-09-30 13:45:00,129.97,130.4,129.96,130.4,5756.0,105.41,105.7587,105.4019,105.7587,5756.0
2021-09-30 13:50:00,130.47,130.66,130.44,130.65,8522.0,105.8155,105.9696,105.7912,105.9615,8522.0
2021-09-30 13:55:00,130.61,130.73,130.47,130.59,10294.0,105.9291,106.0264,105.8155,105.9128,10294.0
2021-09-30 14:00:00,130.58,130.93,130.58,130.86,10068.0,105.9047,106.1886,105.9047,106.1318,10068.0
2021-09-30 14:05:00,130.86,131.12,130.84,131.05,9266.0,106.1318,106.3427,106.1156,106.2859,9266.0
2021-09-30 14:10:00,131.06,131.08,130.84,131.05,10386.0,106.294,106.3102,106.1156,106.2859,10386.0
2021-09-30 14:15:00,131.06,131.06,130.75,130.75,12203.0,106.294,106.294,106.0426,106.0426,12203.0
2021-09-30 14:20:00,130.73,130.77,130.51,130.59,12775.0,106.0264,106.0588,105.848,105.9128,12775.0
2021-09-30 14:25:00,130.58,130.74,130.42,130.71,12791.0,105.9047,106.0345,105.775,106.0102,12791.0
2021-09-30 14:30:00,130.77,131.24,130.76,131.24,9483.0,106.0588,106.44,106.0507,106.44,9483.0
2021-09-30 14:35:00,131.2,131.25,131.07,131.1,8333.0,106.4076,106.4481,106.3021,106.3265,8333.0
2021-09-30 14:40:00,131.1,131.33,131.1,131.25,8401.0,106.3265,106.513,106.3265,106.4481,8401.0
2021-09-30 14:45:00,131.26,131.46,131.26,131.4,16134.0,106.4562,106.6184,106.4562,106.5698,16134.0
2021-09-30 14:50:00,131.5,131.65,131.42,131.42,11988.0,106.6509,106.7725,106.586,106.586,11988.0
2021-09-30 14:55:00,131.38,131.39,131.19,131.19,9699.0,106.5536,106.5617,106.3995,106.3995,9699.0
2021-09-30 15:00:00,131.18,131.36,131.03,131.05,10066.0,106.3914,106.5373,106.2697,106.2859,10066.0
2021-09-30 15:05:00,131.1,131.23,130.96,130.98,20854.0,106.3265,106.4319,106.2129,106.2291,20854.0
2021-09-30 15:10:00,131.02,131.41,131.02,131.36,15948.0,106.2616,106.5779,106.2616,106.5373,15948.0
2021-09-30 15:15:00,131.42,131.68,131.3,131.3,16546.0,106.586,106.7969,106.4887,106.4887,16546.0
2021-09-30 15:20:00,131.27,131.27,131.06,131.19,12526.0,106.4643,106.4643,106.294,106.3995,12526.0
2021-09-30 15:25:00,131.14,131.34,131.13,131.17,8095.0,106.3589,106.5211,106.3508,106.3832,8095.0
2021-09-30 15:30:00,131.15,131.5,131.0,131.45,20999.0,106.367,106.6509,106.2454,106.6103,20999.0
2021-09-30 15:35:00,131.43,131.71,131.15,131.16,36002.0,106.5941,106.8212,106.367,106.3751,36002.0
2021-09-30 15:40:00,131.16,131.26,130.75,130.75,24893.0,106.3751,106.4562,106.0426,106.0426,24893.0
2021-09-30 15:45:00,130.78,130.78,130.43,130.53,34501.0,106.0669,106.0669,105.7831,105.8642,34501.0
2021-09-30 15:50:00,130.51,130.67,130.14,130.26,61868.0,105.848,105.9777,105.5479,105.6452,61868.0
2021-09-30 15:55:00,130.26,130.36,129.92,129.97,164809.0,105.6452,105.7263,105.3694,105.41,164809.0
2021-10-01 09:30:00,131.56,132.09,131.29,131.39,78063.0,106.6995,107.1294,106.4806,106.5617,78063.0
2021-10-01 09:35:00,131.31,131.75,131.2,131.32,19157.0,106.4968,106.8536,106.4076,106.5049,19157.0
2021-10-01 09:40:00,131.34,131.5,130.91,131.18,16600.0,106.5211,106.6509,106.1724,106.3914,16600.0
2021-10-01 09:45:00,131.18,131.27,130.74,131.09,11326.0,106.3914,106.4643,106.0345,106.3184,11326.0
2021-10-01 09:50:00,130.9,131.54,130.73,131.49,16410.0,106.1643,106.6833,106.0264,106.6428,16410.0
2021-10-01 09:55:00,131.38,131.62,131.17,131.62,7132.0,106.5536,106.7482,106.3832,106.7482,7132.0
2021-10-01 10:00:00,131.57,132.49,131.57,131.78,15491.0,106.7077,107.4538,106.7077,106.878,15491.0
2021-10-01 10:05:00,131.85,132.37,131.85,132.06,11931.0,106.9347,107.3565,106.9347,107.1051,11931.0
2021-10-01 10:10:00,132.13,132.14,131.7,132.07,6834.0,107.1618,107.1699,106.8131,107.1132,6834.0
2021-10-01 10:15:00,132.1,132.1,130.67,130.78,19100.0,107.1375,107.1375,105.9777,106.0669,19100.0
2021-10-01 10:20:00,130.78,130.85,130.28,130.36,17154.0,106.0669,106.1237,105.6614,105.7263,17154.0
2021-10-01 10:25:00,130.46,131.0,130.31,130.84,11164.0,105.8074,106.2454,105.6858,106.1156,11164.0
2021-10-01 10:30:00,130.68,130.9,130.53,130.65,4998.0,105.9858,106.1643,105.8642,105.9615,4998.0
2021-10-01 10:35:00,130.62,130.96,130.25,130.26,8212.0,105.9372,106.2129,105.6371,105.6452,8212.0
2021-10-01 10:40:00,130.29,130.46,130.23,130.37,16215.0,105.6695,105.8074,105.6209,105.7344,16215.0
2021-10-01 10:45:00,130.33,130.4,130.15,130.4,13387.0,105.702,105.7587,105.556,105.7587,13387.0
2021-10-01 10:50:00,130.42,130.58,130.28,130.52,18106.0,105.775,105.9047,105.6614,105.8561,18106.0
2021-10-01 10:55:00,130.58,131.22,130.58,131.12,5758.0,105.9047,106.4238,105.9047,106.3427,5758.0
2021-10-01 11:00:00,131.14,131.34,131.02,131.02,7143.0,106.3589,106.5211,106.2616,106.2616,7143.0
2021-10-01 11:05:00,130.98,131.08,130.7,130.71,5971.0,106.2291,106.3102,106.0021,106.0102,5971.0
2021-10-01 11:10:00,130.73,131.38,130.63,131.31,22561.0,106.0264,106.5536,105.9453,106.4968,22561.0
2021-10-01 11:15:00,131.36,131.41,131.13,131.2,7403.0,106.5373,106.5779,106.3508,106.4076,7403.0
2021-10-01 11:20:00,131.27,131.38,131.12,131.34,7389.0,106.4643,106.5536,106.3427,106.5211,7389.0
2021-10-01 11:25:00,131.38,131.48,131.25,131.3,7459.0,106.5536,106.6347,106.4481,106.4887,7459.0
2021-10-01 11:30:00,131.31,131.75,131.31,131.49,5272.0,106.4968,106.8536,106.4968,106.6428,5272.0
2021-10-01 11:35:00,131.58,131.79,131.58,131.73,5911.0,106.7158,106.8861,106.7158,106.8374,5911.0
2021-10-01 11:40:00,131.66,132.04,131.63,132.03,7112.0,106.7806,107.0888,106.7563,107.0807,7112.0
2021-10-01 11:45:00,132.03,132.07,131.87,131.91,8706.0,107.0807,107.1132,106.951,106.9834,8706.0
2021-10-01 11:50:00,131.92,132.37,131.74,132.29,37098.0,106.9915,107.3565,106.8455,107.2916,37098.0
2021-10-01 11:55:00,132.26,132.3,132.0,132.19,26479.0,107.2673,107.2997,107.0564,107.2105,26479.0
2021-10-01 12:00:00,132.27,132.29,131.98,132.03,3976.0,107.2754,107.2916,107.0402,107.0807,3976.0
2021-10-01 12:05:00,132.03,132.31,131.98,132.23,9213.0,107.0807,107.3078,107.0402,107.2429,9213.0
2021-10-01 12:10:00,132.15,132.35,132.15,132.32,4896.0,107.1781,107.3403,107.1781,107.3159,4896.0
2021-10-01 12:15:00,132.37,132.5,132.14,132.2,14124.0,107.3565,107.4619,107.1699,107.2186,14124.0
2021-10-01 12:20:00,132.29,132.55,132.17,132.51,14610.0,107.2916,107.5025,107.1943,107.47,14610.0
2021-10-01 12:25:00,132.47,132.56,132.41,132.49,6755.0,107.4376,107.5106,107.3889,107.4538,6755.0
2021-10-01 12:30:00,132.5,132.65,132.5,132.62,10823.0,107.4619,107.5836,107.4619,107.5592,10823.0
2021-10-01 12:35:00,132.66,132.71,132.55,132.55,6806.0,107.5917,107.6322,107.5025,107.5025,6806.0
2021-10-01 12:40:00,132.59,132.88,132.56,132.72,13667.0,107.5349,107.7701,107.5106,107.6403,13667.0
2021-10-01 12:45:00,132.74,132.77,132.6,132.66,3561.0,107.6566,107.6809,107.543,107.5917,3561.0
2021-10-01 12:50:00,132.63,132.63,132.46,132.58,5163.0,107.5673,107.5673,107.4295,107.5268,5163.0
2021-10-01 12:55:00,132.59,132.72,132.59,132.72,13225.0,107.5349,107.6403,107.5349,107.6403,13225.0
2021-10-01 13:00:00,132.73,132.77,132.61,132.66,8879.0,107.6485,107.6809,107.5511,107.5917,8879.0
2021-10-01 13:05:00,132.68,132.84,132.63,132.84,6763.0,107.6079,107.7377,107.5673,107.7377,6763.0
2021-10-01 13:10:00,132.83,132.89,132.78,132.8,4766.0,107.7296,107.7782,107.689,107.7052,4766.0
2021-10-01 13:15:00,132.86,132.9,132.82,132.86,3536.0,107.7539,107.7863,107.7214,107.7539,3536.0
2021-10-01 13:20:00,132.84,132.9,132.76,132.79,6249.0,107.7377,107.7863,107.6728,107.6971,6249.0
2021-10-01 13:25:00,132.78,132.86,132.63,132.63,8452.0,107.689,107.7539,107.5673,107.5673,8452.0
2021-10-01 13:30:00,132.62,132.87,132.61,132.77,7994.0,107.5592,107.762,107.5511,107.6809,7994.0
2021-10-01 13:35:00,132.8,132.91,132.79,132.91,8788.0,107.7052,107.7944,107.6971,107.7944,8788.0
2021-10-01 13:40:00,132.92,133.08,132.91,133.04,9086.0,107.8025,107.9323,107.7944,107.8999,9086.0
2021-10-01 13:45:00,133.05,133.37,133.04,133.27,14043.0,107.908,108.1675,107.8999,108.0864,14043.0
2021-10-01 13:50:00,133.26,133.42,133.26,133.4,12619.0,108.0783,108.2081,108.0783,108.1918,12619.0
2021-10-01 13:55:00,133.41,133.5,133.26,133.41,8831.0,108.2,108.2729,108.0783,108.2,8831.0
2021-10-01 14:00:00,133.42,133.49,133.26,133.42,14323.0,108.2081,108.2648,108.0783,108.2081,14323.0
2021-10-01 14:05:00,133.43,133.47,133.21,133.3,8413.0,108.2162,108.2486,108.0377,108.1107,8413.0
2021-10-01 14:10:00,133.29,133.6,133.29,133.58,13182.0,108.1026,108.3541,108.1026,108.3378,13182.0
2021-10-01 14:15:00,133.63,133.63,133.43,133.48,12928.0,108.3784,108.3784,108.2162,108.2567,12928.0
2021-10-01 14:20:00,133.47,133.7,133.44,133.7,7151.0,108.2486,108.4352,108.2243,108.4352,7151.0
2021-10-01 14:25:00,133.69,133.86,133.65,133.65,8469.0,108.427,108.5649,108.3946,108.3946,8469.0
2021-10-01 14:30:00,133.67,133.77,133.6,133.66,7564.0,108.4108,108.4919,108.3541,108.4027,7564.0
2021-10-01 14:35:00,133.66,133.78,133.65,133.78,5770.0,108.4027,108.5,108.3946,108.5,5770.0
2021-10-01 14:40:00,133.78,133.91,133.64,133.65,8476.0,108.5,108.6055,108.3865,108.3946,8476.0
2021-10-01 14:45:00,133.64,133.86,133.59,133.84,9809.0,108.3865,108.5649,108.3459,108.5487,9809.0
2021-10-01 14:50:00,133.84,133.9,133.65,133.9,18307.0,108.5487,108.5974,108.3946,108.5974,18307.0
2021-10-01 14:55:00,133.94,134.0,133.79,133.82,17919.0,108.6298,108.6785,108.5081,108.5325,17919.0
2021-10-01 15:00:00,133.82,134.01,133.82,134.01,7406.0,108.5325,108.6866,108.5325,108.6866,7406.0
2021-10-01 15:05:00,134.01,134.05,133.94,134.0,13657.0,108.6866,108.719,108.6298,108.6785,13657.0
2021-10-01 15:10:00,134.01,134.16,134.01,134.02,8197.0,108.6866,108.8082,108.6866,108.6947,8197.0
2021-10-01 15:15:00,134.04,134.16,133.71,133.86,19392.0,108.7109,108.8082,108.4433,108.5649,19392.0
2021-10-01 15:20:00,133.86,134.05,133.86,133.98,18004.0,108.5649,108.719,108.5649,108.6622,18004.0
2021-10-01 15:25:00,133.98,133.98,133.85,133.88,15580.0,108.6622,108.6622,108.5568,108.5811,15580.0
2021-10-01 15:30:00,133.88,133.88,133.58,133.7,61938.0,108.5811,108.5811,108.3378,108.4352,61938.0
2021-10-01 15:35:00,133.69,133.7,133.2,133.27,138435.0,108.427,108.4352,108.0296,108.0864,138435.0
2021-10-01 15:40:00,133.29,133.54,133.2,133.42,70926.0,108.1026,108.3054,108.0296,108.2081,70926.0
2021-10-01 15:45:00,133.39,133.47,133.1,133.16,56409.0,108.1837,108.2486,107.9485,107.9972,56409.0
2021-10-01 15:50:00,133.18,133.4,132.94,133.28,68877.0,108.0134,108.1918,107.8188,108.0945,68877.0
2021-10-01 15:55:00,133.26,133.26,132.82,133.12,146645.0,108.0783,108.0783,107.7214,107.9648,146645.0
2021-10-04 09:30:00,132.69,133.1,132.29,132.49,30149.0,107.616,107.9485,107.2916,107.4538,30149.0
2021-10-04 09:35:00,132.39,133.31,132.24,133.31,6717.0,107.3727,108.1189,107.251,108.1189,6717.0
2021-10-04 09:40:00,133.22,133.66,132.81,133.66,4639.0,108.0459,108.4027,107.7133,108.4027,4639.0
2021-10-04 09:45:00,133.52,133.79,133.41,133.59,9447.0,108.2892,108.5081,108.2,108.3459,9447.0
2021-10-04 09:50:00,133.6,134.0,133.5,133.97,15404.0,108.3541,108.6785,108.2729,108.6541,15404.0
2021-10-04 09:55:00,133.95,134.0,133.3,133.74,6699.0,108.6379,108.6785,108.1107,108.4676,6699.0
2021-10-04 10:00:00,133.74,133.86,132.66,132.66,11059.0,108.4676,108.5649,107.5917,107.5917,11059.0
2021-10-04 10:05:00,132.7,132.93,132.7,132.93,7504.0,107.6241,107.8107,107.6241,107.8107,7504.0
2021-10-04 10:10:00,132.94,133.07,132.75,132.93,12586.0,107.8188,107.9242,107.6647,107.8107,12586.0
2021-10-04 10:15:00,132.88,133.02,132.69,132.77,17610.0,107.7701,107.8837,107.616,107.6809,17610.0
2021-10-04 10:20:00,132.81,132.83,132.39,132.58,18329.0,107.7133,107.7296,107.3727,107.5268,18329.0
2021-10-04 10:25:00,132.56,132.66,132.3,132.51,6250.0,107.5106,107.5917,107.2997,107.47,6250.0
2021-10-04 10:30:00,132.47,132.52,132.21,132.21,10840.0,107.4376,107.4781,107.2267,107.2267,10840.0
2021-10-04 10:35:00,132.15,132.15,131.59,131.78,11170.0,107.1781,107.1781,106.7239,106.878,11170.0
2021-10-04 10:40:00,132.03,132.8,132.02,132.8,8693.0,107.0807,107.7052,107.0726,107.7052,8693.0
2021-10-04 10:45:00,132.76,132.92,132.67,132.84,11045.0,107.6728,107.8025,107.5998,107.7377,11045.0
2021-10-04 10:50:00,132.84,132.95,132.23,132.23,13599.0,107.7377,107.8269,107.2429,107.2429,13599.0
2021-10-04 10:55:00,132.31,132.93,132.15,132.7,11078.0,107.3078,107.8107,107.1781,107.6241,11078.0
2021-10-04 11:00:00,132.57,132.64,132.4,132.52,6915.0,107.5187,107.5755,107.3808,107.4781,6915.0
2021-10-04 11:05:00,132.5,132.71,132.26,132.62,5195.0,107.4619,107.6322,107.2673,107.5592,5195.0
2021-10-04 11:10:00,132.57,133.0,132.57,132.92,3148.0,107.5187,107.8674,107.5187,107.8025,3148.0
2021-10-04 11:15:00,133.0,133.12,132.82,132.94,15760.0,107.8674,107.9648,107.7214,107.8188,15760.0
2021-10-04 11:20:00,132.9,133.06,132.5,132.55,10946.0,107.7863,107.9161,107.4619,107.5025,10946.0
2021-10-04 11:25:00,132.56,132.84,132.42,132.52,6970.0,107.5106,107.7377,107.397,107.4781,6970.0
2021-10-04 11:30:00,132.65,132.82,132.41,132.54,13013.0,107.5836,107.7214,107.3889,107.4944,13013.0
2021-10-04 11:35:00,132.51,132.55,132.16,132.28,7940.0,107.47,107.5025,107.1862,107.2835,7940.0
2021-10-04 11:40:00,132.29,132.41,132.15,132.3,14809.0,107.2916,107.3889,107.1781,107.2997,14809.0
2021-10-04 11:45:00,132.32,132.36,132.18,132.28,7020.0,107.3159,107.3484,107.2024,107.2835,7020.0
2021-10-04 11:50:00,132.23,132.56,132.2,132.52,12678.0,107.2429,107.5106,107.2186,107.4781,12678.0
2021-10-04 11:55:00,132.5,132.81,132.33,132.74,10585.0,107.4619,107.7133,107.324,107.6566,10585.0
2021-10-04 12:00:00,132.65,132.78,132.61,132.61,10038.0,107.5836,107.689,107.5511,107.5511,10038.0
2021-10-04 12:05:00,132.61,132.82,132.6,132.75,8922.0,107.5511,107.7214,107.543,107.6647,8922.0
2021-10-04 12:10:00,132.73,132.8,132.57,132.58,6677.0,107.6485,107.7052,107.5187,107.5268,6677.0
2021-10-04 12:15:00,132.67,132.7,132.61,132.66,4333.0,107.5998,107.6241,107.5511,107.5917,4333.0
2021-10-04 12:20:00,132.61,132.66,132.38,132.38,5174.0,107.5511,107.5917,107.3646,107.3646,5174.0
2021-10-04 12:25:00,132.38,132.5,132.38,132.38,4605.0,107.3646,107.4619,107.3646,107.3646,4605.0
2021-10-04 12:30:00,132.38,132.54,132.37,132.53,5016.0,107.3646,107.4944,107.3565,107.4862,5016.0
2021-10-04 12:35:00,132.57,132.59,132.43,132.48,4792.0,107.5187,107.5349,107.4051,107.4457,4792.0
2021-10-04 12:40:00,132.39,132.4,132.25,132.34,7797.0,107.3727,107.3808,107.2592,107.3321,7797.0
2021-10-04 12:45:00,132.32,132.54,132.25,132.54,7156.0,107.3159,107.4944,107.2592,107.4944,7156.0
2021-10-04 12:50:00,132.61,132.7,132.47,132.7,10020.0,107.5511,107.6241,107.4376,107.6241,10020.0
2021-10-04 12:55:00,132.6,132.7,132.43,132.43,8524.0,107.543,107.6241,107.4051,107.4051,8524.0
2021-10-04 13:00:00,132.38,132.48,132.08,132.13,10692.0,107.3646,107.4457,107.1213,107.1618,10692.0
2021-10-04 13:05:00,132.05,132.27,131.92,132.2,19644.0,107.0969,107.2754,106.9915,107.2186,19644.0
2021-10-04 13:10:00,132.18,132.41,132.14,132.32,6579.0,107.2024,107.3889,107.1699,107.3159,6579.0
2021-10-04 13:15:00,132.36,132.4,132.2,132.27,7146.0,107.3484,107.3808,107.2186,107.2754,7146.0
2021-10-04 13:20:00,132.23,132.43,132.14,132.41,7602.0,107.2429,107.4051,107.1699,107.3889,7602.0
2021-10-04 13:25:00,132.37,132.55,132.28,132.31,16142.0,107.3565,107.5025,107.2835,107.3078,16142.0
2021-10-04 13:30:00,132.33,132.63,132.33,132.63,10746.0,107.324,107.5673,107.324,107.5673,10746.0
2021-10-04 13:35:00,132.62,132.7,132.6,132.67,3766.0,107.5592,107.6241,107.543,107.5998,3766.0
2021-10-04 13:40:00,132.61,132.67,132.53,132.6,4508.0,107.5511,107.5998,107.4862,107.543,4508.0
2021-10-04 13:45:00,132.57,132.7,132.54,132.68,4174.0,107.5187,107.6241,107.4944,107.6079,4174.0
2021-10-04 13:50:00,132.63,132.7,132.53,132.61,7893.0,107.5673,107.6241,107.4862,107.5511,7893.0
2021-10-04 13:55:00,132.67,132.68,132.56,132.66,7092.0,107.5998,107.6079,107.5106,107.5917,7092.0
2021-10-04 14:00:00,132.67,132.82,132.57,132.64,29836.0,107.5998,107.7214,107.5187,107.5755,29836.0
2021-10-04 14:05:00,132.64,132.67,132.46,132.64,14943.0,107.5755,107.5998,107.4295,107.5755,14943.0
2021-10-04 14:10:00,132.66,132.67,132.17,132.22,9998.0,107.5917,107.5998,107.1943,107.2348,9998.0
2021-10-04 14:15:00,132.22,132.28,132.11,132.14,9399.0,107.2348,107.2835,107.1456,107.1699,9399.0
2021-10-04 14:20:00,132.16,132.44,132.16,132.35,7664.0,107.1862,107.4133,107.1862,107.3403,7664.0
2021-10-04 14:25:00,132.28,132.29,132.03,132.13,5757.0,107.2835,107.2916,107.0807,107.1618,5757.0
2021-10-04 14:30:00,132.08,132.2,131.94,132.19,8072.0,107.1213,107.2186,107.0077,107.2105,8072.0
2021-10-04 14:35:00,132.13,132.22,132.03,132.16,7475.0,107.1618,107.2348,107.0807,107.1862,7475.0
2021-10-04 14:40:00,132.14,132.26,132.08,132.19,4733.0,107.1699,107.2673,107.1213,107.2105,4733.0
2021-10-04 14:45:00,132.21,132.36,132.15,132.33,10460.0,107.2267,107.3484,107.1781,107.324,10460.0
2021-10-04 14:50:00,132.36,132.46,132.16,132.2,5494.0,107.3484,107.4295,107.1862,107.2186,5494.0
2021-10-04 14:55:00,132.25,132.26,132.08,132.16,5027.0,107.2592,107.2673,107.1213,107.1862,5027.0
2021-10-04 15:00:00,132.15,132.32,132.1,132.3,5022.0,107.1781,107.3159,107.1375,107.2997,5022.0
2021-10-04 15:05:00,132.3,132.38,132.22,132.28,6350.0,107.2997,107.3646,107.2348,107.2835,6350.0
2021-10-04 15:10:00,132.27,132.34,132.07,132.08,7738.0,107.2754,107.3321,107.1132,107.1213,7738.0
2021-10-04 15:15:00,132.12,132.29,132.02,132.08,5563.0,107.1537,107.2916,107.0726,107.1213,5563.0
2021-10-04 15:20:00,132.04,132.2,131.97,132.19,8031.0,107.0888,107.2186,107.0321,107.2105,8031.0
2021-10-04 15:25:00,132.17,132.35,132.14,132.27,6550.0,107.1943,107.3403,107.1699,107.2754,6550.0
2021-10-04 15:30:00,132.24,132.5,132.13,132.43,12585.0,107.251,107.4619,107.1618,107.4051,12585.0
2021-10-04 15:35:00,132.45,132.45,132.2,132.21,10086.0,107.4214,107.4214,107.2186,107.2267,10086.0
2021-10-04 15:40:00,132.24,132.62,132.11,132.43,16556.0,107.251,107.5592,107.1456,107.4051,16556.0
2021-10-04 15:45:00,132.44,132.51,132.33,132.38,19579.0,107.4133,107.47,107.324,107.3646,19579.0
2021-10-04 15:50:00,132.33,132.43,131.9,131.93,34648.0,107.324,107.4051,106.9753,106.9996,34648.0
2021-10-04 15:55:00,131.96,132.43,131.95,132.26,97817.0,107.024,107.4051,107.0158,107.2673,97817.0
2021-10-05 09:30:00,132.24,132.27,130.83,131.11,35068.0,107.251,107.2754,106.1075,106.3346,35068.0
2021-10-05 09:35:00,131.26,131.53,131.12,131.24,15552.0,106.4562,106.6752,106.3427,106.44,15552.0
2021-10-05 09:40:00,131.43,131.43,130.42,130.53,19248.0,106.5941,106.5941,105.775,105.8642,19248.0
2021-10-05 09:45:00,130.67,131.14,130.51,131.09,11741.0,105.9777,106.3589,105.848,106.3184,11741.0
2021-10-05 09:50:00,131.21,131.54,131.2,131.3,9064.0,106.4157,106.6833,106.4076,106.4887,9064.0
2021-10-05 09:55:00,131.22,131.43,130.82,130.93,8736.0,106.4238,106.5941,106.0994,106.1886,8736.0
2021-10-05 10:00:00,130.97,131.46,130.97,131.15,13587.0,106.221,106.6184,106.221,106.367,13587.0
2021-10-05 10:05:00,131.18,131.55,131.18,131.55,9112.0,106.3914,106.6914,106.3914,106.6914,9112.0
2021-10-05 10:10:00,131.52,131.61,131.44,131.56,8474.0,106.6671,106.7401,106.6022,106.6995,8474.0
2021-10-05 10:15:00,131.71,131.91,131.62,131.62,7050.0,106.8212,106.9834,106.7482,106.7482,7050.0
2021-10-05 10:20:00,131.68,132.1,131.68,132.1,14365.0,106.7969,107.1375,106.7969,107.1375,14365.0
2021-10-05 10:25:00,132.09,132.15,131.95,132.02,7634.0,107.1294,107.1781,107.0158,107.0726,7634.0
2021-10-05 10:30:00,131.99,132.22,131.95,132.11,8251.0,107.0483,107.2348,107.0158,107.1456,8251.0
2021-10-05 10:35:00,132.14,132.14,131.51,131.51,11855.0,107.1699,107.1699,106.659,106.659,11855.0
2021-10-05 10:40:00,131.58,131.63,131.36,131.5,18685.0,106.7158,106.7563,106.5373,106.6509,18685.0
2021-10-05 10:45:00,131.53,131.73,131.45,131.73,10116.0,106.6752,106.8374,106.6103,106.8374,10116.0
2021-10-05 10:50:00,131.79,131.88,131.67,131.8,9731.0,106.8861,106.9591,106.7888,106.8942,9731.0
2021-10-05 10:55:00,131.84,131.87,131.52,131.53,8948.0,106.9266,106.951,106.6671,106.6752,8948.0
2021-10-05 11:00:00,131.55,131.65,131.36,131.54,19852.0,106.6914,106.7725,106.5373,106.6833,19852.0
2021-10-05 11:05:00,131.64,131.82,131.64,131.74,9937.0,106.7644,106.9104,106.7644,106.8455,9937.0
2021-10-05 11:10:00,131.74,131.8,131.66,131.75,11960.0,106.8455,106.8942,106.7806,106.8536,11960.0
2021-10-05 11:15:00,131.77,131.92,131.73,131.89,10599.0,106.8699,106.9915,106.8374,106.9672,10599.0
2021-10-05 11:20:00,131.89,131.96,131.83,131.84,5488.0,106.9672,107.024,106.9185,106.9266,5488.0
2021-10-05 11:25:00,131.83,131.83,131.56,131.59,8343.0,106.9185,106.9185,106.6995,106.7239,8343.0
2021-10-05 11:30:00,131.56,131.65,131.44,131.65,17343.0,106.6995,106.7725,106.6022,106.7725,17343.0
2021-10-05 11:35:00,131.64,131.68,131.51,131.58,12368.0,106.7644,106.7969,106.659,106.7158,12368.0
2021-10-05 11:40:00,131.55,131.66,131.39,131.59,10343.0,106.6914,106.7806,106.5617,106.7239,10343.0
2021-10-05 11:45:00,131.58,131.58,131.41,131.51,7815.0,106.7158,106.7158,106.5779,106.659,7815.0
2021-10-05 11:50:00,131.53,131.65,131.47,131.65,11099.0,106.6752,106.7725,106.6266,106.7725,11099.0
2021-10-05 11:55:00,131.67,131.77,131.61,131.77,5797.0,106.7888,106.8699,106.7401,106.8699,5797.0
2021-10-05 12:00:00,131.8,131.8,131.52,131.6,19914.0,106.8942,106.8942,106.6671,106.732,19914.0
2021-10-05 12:05:00,131.62,131.69,131.57,131.57,8532.0,106.7482,106.805,106.7077,106.7077,8532.0
2021-10-05 12:10:00,131.56,131.56,131.44,131.46,10740.0,106.6995,106.6995,106.6022,106.6184,10740.0
2021-10-05 12:15:00,131.45,131.47,131.25,131.25,8614.0,106.6103,106.6266,106.4481,106.4481,8614.0
2021-10-05 12:20:00,131.24,131.3,131.1,131.16,15450.0,106.44,106.4887,106.3265,106.3751,15450.0
2021-10-05 12:25:00,131.14,131.26,131.05,131.23,26969.0,106.3589,106.4562,106.2859,106.4319,26969.0
2021-10-05 12:30:00,131.24,131.34,131.17,131.27,6891.0,106.44,106.5211,106.3832,106.4643,6891.0
2021-10-05 12:35:00,131.29,131.29,131.12,131.18,12964.0,106.4806,106.4806,106.3427,106.3914,12964.0
2021-10-05 12:40:00,131.22,131.34,131.2,131.27,4869.0,106.4238,106.5211,106.4076,106.4643,4869.0
2021-10-05 12:45:00,131.31,131.5,131.31,131.49,4987.0,106.4968,106.6509,106.4968,106.6428,4987.0
2021-10-05 12:50:00,131.42,131.51,131.4,131.4,7538.0,106.586,106.659,106.5698,106.5698,7538.0
2021-10-05 12:55:00,131.4,131.64,131.35,131.64,4158.0,106.5698,106.7644,106.5292,106.7644,4158.0
2021-10-05 13:00:00,131.61,131.62,131.47,131.47,7143.0,106.7401,106.7482,106.6266,106.6266,7143.0
2021-10-05 13:05:00,131.46,131.72,131.46,131.66,4210.0,106.6184,106.8293,106.6184,106.7806,4210.0
2021-10-05 13:10:00,131.68,131.68,131.52,131.59,7733.0,106.7969,106.7969,106.6671,106.7239,7733.0
2021-10-05 13:15:00,131.59,131.67,131.56,131.61,5622.0,106.7239,106.7888,106.6995,106.7401,5622.0
2021-10-05 13:20:00,131.63,131.78,131.63,131.78,4993.0,106.7563,106.878,106.7563,106.878,4993.0
2021-10-05 13:25:00,131.78,131.84,131.77,131.83,5069.0,106.878,106.9266,106.8699,106.9185,5069.0
2021-10-05 13:30:00,131.83,131.88,131.77,131.88,4012.0,106.9185,106.9591,106.8699,106.9591,4012.0
2021-10-05 13:35:00,131.9,132.0,131.9,132.0,3388.0,106.9753,107.0564,106.9753,107.0564,3388.0
2021-10-05 13:40:00,131.98,132.03,131.97,131.99,7682.0,107.0402,107.0807,107.0321,107.0483,7682.0
2021-10-05 13:45:00,132.0,132.0,131.85,131.9,4734.0,107.0564,107.0564,106.9347,106.9753,4734.0
2021-10-05 13:50:00,131.92,131.99,131.85,131.87,6476.0,106.9915,107.0483,106.9347,106.951,6476.0
2021-10-05 13:55:00,131.85,131.93,131.82,131.89,3833.0,106.9347,106.9996,106.9104,106.9672,3833.0
2021-10-05 14:00:00,131.89,132.03,131.87,131.91,5523.0,106.9672,107.0807,106.951,106.9834,5523.0
2021-10-05 14:05:00,131.92,131.93,131.77,131.84,6542.0,106.9915,106.9996,106.8699,106.9266,6542.0
2021-10-05 14:10:00,131.82,131.96,131.82,131.9,5354.0,106.9104,107.024,106.9104,106.9753,5354.0
2021-10-05 14:15:00,131.95,132.01,131.92,131.98,6498.0,107.0158,107.0645,106.9915,107.0402,6498.0
2021-10-05 14:20:00,132.0,132.02,131.88,131.9,5467.0,107.0564,107.0726,106.9591,106.9753,5467.0
2021-10-05 14:25:00,131.88,132.0,131.85,131.96,13608.0,106.9591,107.0564,106.9347,107.024,13608.0
2021-10-05 14:30:00,131.97,132.06,131.91,132.05,14383.0,107.0321,107.1051,106.9834,107.0969,14383.0
2021-10-05 14:35:00,132.1,132.1,131.93,132.01,6188.0,107.1375,107.1375,106.9996,107.0645,6188.0
2021-10-05 14:40:00,132.01,132.05,131.93,131.99,6407.0,107.0645,107.0969,106.9996,107.0483,6407.0
2021-10-05 14:45:00,132.01,132.1,131.97,132.06,7183.0,107.0645,107.1375,107.0321,107.1051,7183.0
2021-10-05 14:50:00,132.07,132.27,132.07,132.21,6388.0,107.1132,107.2754,107.1132,107.2267,6388.0
2021-10-05 14:55:00,132.24,132.24,132.03,132.03,6559.0,107.251,107.251,107.0807,107.0807,6559.0
2021-10-05 15:00:00,132.0,132.13,131.93,131.94,10101.0,107.0564,107.1618,106.9996,107.0077,10101.0
2021-10-05 15:05:00,131.95,131.96,131.83,131.84,6172.0,107.0158,107.024,106.9185,106.9266,6172.0
2021-10-05 15:10:00,131.83,132.02,131.77,132.02,11921.0,106.9185,107.0726,106.8699,107.0726,11921.0
2021-10-05 15:15:00,132.04,132.08,131.87,131.98,8209.0,107.0888,107.1213,106.951,107.0402,8209.0
2021-10-05 15:20:00,132.0,132.0,131.81,131.92,4164.0,107.0564,107.0564,106.9023,106.9915,4164.0
2021-10-05 15:25:00,131.94,132.12,131.86,132.02,9222.0,107.0077,107.1537,106.9429,107.0726,9222.0
2021-10-05 15:30:00,132.02,132.06,131.98,132.05,10872.0,107.0726,107.1051,107.0402,107.0969,10872.0
2021-10-05 15:35:00,132.03,132.05,131.9,131.96,12648.0,107.0807,107.0969,106.9753,107.024,12648.0
2021-10-05 15:40:00,131.96,132.05,131.92,131.95,11511.0,107.024,107.0969,106.9915,107.0158,11511.0
2021-10-05 15:45:00,131.92,131.95,131.69,131.7,19394.0,106.9915,107.0158,106.805,106.8131,19394.0
2021-10-05 15:50:00,131.69,131.72,131.39,131.41,33999.0,106.805,106.8293,106.5617,106.5779,33999.0
2021-10-05 15:55:00,131.41,131.45,131.31,131.39,88087.0,106.5779,106.6103,106.4968,106.5617,88087.0
2021-10-06 09:30:00,130.27,130.95,129.81,130.68,34283.0,105.6533,106.2048,105.2802,105.9858,34283.0
2021-10-06 09:35:00,130.78,130.9,129.8,129.86,7910.0,106.0669,106.1643,105.2721,105.3208,7910.0
2021-10-06 09:40:00,130.0,130.08,129.6,129.91,18990.0,105.4343,105.4992,105.1099,105.3613,18990.0
2021-10-06 09:45:00,129.9,130.25,129.64,129.71,18853.0,105.3532,105.6371,105.1424,105.1991,18853.0
2021-10-06 09:50:00,129.55,129.67,129.03,129.13,18621.0,105.0694,105.1667,104.6476,104.7287,18621.0
2021-10-06 09:55:00,129.15,129.15,128.71,128.88,30301.0,104.745,104.745,104.3881,104.526,30301.0
2021-10-06 10:00:00,128.83,129.28,128.6,129.27,21241.0,104.4854,104.8504,104.2989,104.8423,21241.0
2021-10-06 10:05:00,129.23,129.39,128.82,129.17,11521.0,104.8098,104.9396,104.4773,104.7612,11521.0
2021-10-06 10:10:00,129.13,129.34,128.86,129.13,24489.0,104.7287,104.899,104.5098,104.7287,24489.0
2021-10-06 10:15:00,129.14,129.23,128.74,128.74,22470.0,104.7368,104.8098,104.4124,104.4124,22470.0
2021-10-06 10:20:00,128.73,129.71,128.73,129.52,34921.0,104.4043,105.1991,104.4043,105.045,34921.0
2021-10-06 10:25:00,129.58,129.6,129.36,129.49,20778.0,105.0937,105.1099,104.9153,105.0207,20778.0
2021-10-06 10:30:00,129.3,129.63,129.25,129.55,17543.0,104.8666,105.1342,104.8261,105.0694,17543.0
2021-10-06 10:35:00,129.58,129.65,129.28,129.55,16181.0,105.0937,105.1505,104.8504,105.0694,16181.0
2021-10-06 10:40:00,129.58,129.79,129.35,129.35,9244.0,105.0937,105.264,104.9072,104.9072,9244.0
2021-10-06 10:45:00,129.32,129.48,128.87,129.12,15070.0,104.8828,105.0126,104.5179,104.7206,15070.0
2021-10-06 10:50:00,129.19,129.45,128.87,129.41,14330.0,104.7774,104.9883,104.5179,104.9558,14330.0
2021-10-06 10:55:00,129.54,129.89,129.43,129.83,11114.0,105.0613,105.3451,104.972,105.2965,11114.0
2021-10-06 11:00:00,129.81,130.21,129.73,130.09,15268.0,105.2802,105.6046,105.2154,105.5073,15268.0
2021-10-06 11:05:00,130.06,130.06,129.56,129.67,15563.0,105.483,105.483,105.0775,105.1667,15563.0
2021-10-06 11:10:00,129.73,129.81,129.42,129.56,11538.0,105.2154,105.2802,104.9639,105.0775,11538.0
2021-10-06 11:15:00,129.53,129.89,129.46,129.77,12248.0,105.0531,105.3451,104.9964,105.2478,12248.0
2021-10-06 11:20:00,129.7,129.75,129.42,129.55,14695.0,105.191,105.2316,104.9639,105.0694,14695.0
2021-10-06 11:25:00,129.59,129.59,129.25,129.33,18703.0,105.1018,105.1018,104.8261,104.8909,18703.0
2021-10-06 11:30:00,129.34,129.44,129.02,129.2,15173.0,104.899,104.9802,104.6395,104.7855,15173.0
2021-10-06 11:35:00,129.2,129.56,129.19,129.53,7197.0,104.7855,105.0775,104.7774,105.0531,7197.0
2021-10-06 11:40:00,129.54,129.55,129.23,129.37,9095.0,105.0613,105.0694,104.8098,104.9234,9095.0
2021-10-06 11:45:00,129.4,129.69,129.38,129.56,10266.0,104.9477,105.1829,104.9315,105.0775,10266.0
2021-10-06 11:50:00,129.63,129.96,129.63,129.9,10878.0,105.1342,105.4019,105.1342,105.3532,10878.0
2021-10-06 11:55:00,129.9,130.43,129.84,130.38,31314.0,105.3532,105.7831,105.3046,105.7425,31314.0
2021-10-06 12:00:00,130.42,130.45,130.13,130.14,11621.0,105.775,105.7993,105.5398,105.5479,11621.0
2021-10-06 12:05:00,130.11,130.16,129.72,129.92,15781.0,105.5235,105.5641,105.2072,105.3694,15781.0
2021-10-06 12:10:00,129.91,129.96,129.6,129.64,24208.0,105.3613,105.4019,105.1099,105.1424,24208.0
2021-10-06 12:15:00,129.62,129.74,129.52,129.71,10779.0,105.1261,105.2235,105.045,105.1991,10779.0
2021-10-06 12:20:00,129.7,129.77,129.56,129.77,8177.0,105.191,105.2478,105.0775,105.2478,8177.0
2021-10-06 12:25:00,129.77,129.95,129.65,129.95,9225.0,105.2478,105.3938,105.1505,105.3938,9225.0
2021-10-06 12:30:00,129.94,130.02,129.88,129.96,12234.0,105.3857,105.4506,105.337,105.4019,12234.0
2021-10-06 12:35:00,129.99,130.05,129.76,130.05,15623.0,105.4262,105.4749,105.2397,105.4749,15623.0
2021-10-06 12:40:00,130.06,130.19,129.96,130.12,11782.0,105.483,105.5884,105.4019,105.5317,11782.0
2021-10-06 12:45:00,130.1,130.12,129.88,129.95,8990.0,105.5154,105.5317,105.337,105.3938,8990.0
2021-10-06 12:50:00,129.98,130.21,129.98,130.15,9262.0,105.4181,105.6046,105.4181,105.556,9262.0
2021-10-06 12:55:00,130.13,130.28,130.02,130.09,10278.0,105.5398,105.6614,105.4506,105.5073,10278.0
2021-10-06 13:00:00,130.08,130.12,129.96,130.12,14288.0,105.4992,105.5317,105.4019,105.5317,14288.0
2021-10-06 13:05:00,130.09,130.12,129.92,129.96,17724.0,105.5073,105.5317,105.3694,105.4019,17724.0
2021-10-06 13:10:00,129.95,130.07,129.81,130.07,13641.0,105.3938,105.4911,105.2802,105.4911,13641.0
2021-10-06 13:15:00,130.04,130.2,130.0,130.14,5728.0,105.4668,105.5965,105.4343,105.5479,5728.0
2021-10-06 13:20:00,130.13,130.2,129.99,130.17,12135.0,105.5398,105.5965,105.4262,105.5722,12135.0
2021-10-06 13:25:00,130.18,130.38,130.18,130.38,7470.0,105.5803,105.7425,105.5803,105.7425,7470.0
2021-10-06 13:30:00,130.37,130.66,130.36,130.66,12390.0,105.7344,105.9696,105.7263,105.9696,12390.0
2021-10-06 13:35:00,130.65,130.89,130.59,130.89,9120.0,105.9615,106.1562,105.9128,106.1562,9120.0
2021-10-06 13:40:00,130.87,130.87,130.73,130.84,11881.0,106.1399,106.1399,106.0264,106.1156,11881.0
2021-10-06 13:45:00,130.86,130.96,130.84,130.91,7360.0,106.1318,106.2129,106.1156,106.1724,7360.0
2021-10-06 13:50:00,130.9,130.92,130.53,130.53,20905.0,106.1643,106.1805,105.8642,105.8642,20905.0
2021-10-06 13:55:00,130.55,130.92,130.5,130.89,20302.0,105.8804,106.1805,105.8398,106.1562,20302.0
2021-10-06 14:00:00,130.93,131.08,130.75,131.02,16285.0,106.1886,106.3102,106.0426,106.2616,16285.0
2021-10-06 14:05:00,130.99,131.35,130.87,131.34,13951.0,106.2373,106.5292,106.1399,106.5211,13951.0
2021-10-06 14:10:00,131.33,131.74,131.3,131.66,19537.0,106.513,106.8455,106.4887,106.7806,19537.0
2021-10-06 14:15:00,131.69,131.82,131.65,131.8,10583.0,106.805,106.9104,106.7725,106.8942,10583.0
2021-10-06 14:20:00,131.84,131.84,131.43,131.49,18070.0,106.9266,106.9266,106.5941,106.6428,18070.0
2021-10-06 14:25:00,131.51,131.69,131.47,131.69,11518.0,106.659,106.805,106.6266,106.805,11518.0
2021-10-06 14:30:00,131.72,131.78,131.64,131.73,11254.0,106.8293,106.878,106.7644,106.8374,11254.0
2021-10-06 14:35:00,131.71,131.76,131.51,131.76,13747.0,106.8212,106.8618,106.659,106.8618,13747.0
2021-10-06 14:40:00,131.78,131.87,131.75,131.75,11519.0,106.878,106.951,106.8536,106.8536,11519.0
2021-10-06 14:45:00,131.77,131.84,131.7,131.7,10985.0,106.8699,106.9266,106.8131,106.8131,10985.0
2021-10-06 14:50:00,131.69,131.73,131.43,131.63,15165.0,106.805,106.8374,106.5941,106.7563,15165.0
2021-10-06 14:55:00,131.66,131.86,131.58,131.62,34746.0,106.7806,106.9429,106.7158,106.7482,34746.0
2021-10-06 15:00:00,131.62,131.81,131.56,131.71,15323.0,106.7482,106.9023,106.6995,106.8212,15323.0
2021-10-06 15:05:00,131.72,131.98,131.71,131.72,13285.0,106.8293,107.0402,106.8212,106.8293,13285.0
2021-10-06 15:10:00,131.73,131.87,131.63,131.77,17892.0,106.8374,106.951,106.7563,106.8699,17892.0
2021-10-06 15:15:00,131.79,132.0,131.77,131.8,12179.0,106.8861,107.0564,106.8699,106.8942,12179.0
2021-10-06 15:20:00,131.84,132.04,131.72,131.92,17448.0,106.9266,107.0888,106.8293,106.9915,17448.0
2021-10-06 15:25:00,131.91,131.95,131.82,131.9,13905.0,106.9834,107.0158,106.9104,106.9753,13905.0
2021-10-06 15:30:00,131.88,131.98,131.78,131.86,52441.0,106.9591,107.0402,106.878,106.9429,52441.0
2021-10-06 15:35:00,131.88,132.38,131.88,132.38,25972.0,106.9591,107.3646,106.9591,107.3646,25972.0
2021-10-06 15:40:00,132.39,132.43,132.17,132.25,17849.0,107.3727,107.4051,107.1943,107.2592,17849.0
2021-10-06 15:45:00,132.25,132.49,132.17,132.41,32685.0,107.2592,107.4538,107.1943,107.3889,32685.0
2021-10-06 15:50:00,132.44,132.61,132.39,132.47,55930.0,107.4133,107.5511,107.3727,107.4376,55930.0
2021-10-06 15:55:00,132.47,132.65,132.24,132.61,102553.0,107.4376,107.5836,107.251,107.5511,102553.0
2021-10-07 09:30:00,133.02,134.0,132.95,133.4,35077.0,107.8837,108.6785,107.8269,108.1918,35077.0
2021-10-07 09:35:00,133.31,134.33,133.3,134.22,21659.0,108.1189,108.9461,108.1107,108.8569,21659.0
2021-10-07 09:40:00,134.37,134.55,133.95,134.03,18621.0,108.9785,109.1245,108.6379,108.7028,18621.0
2021-10-07 09:45:00,133.95,134.65,133.95,134.49,32461.0,108.6379,109.2056,108.6379,109.0759,32461.0
2021-10-07 09:50:00,134.42,134.77,134.29,134.5,17433.0,109.0191,109.303,108.9137,109.084,17433.0
2021-10-07 09:55:00,134.52,134.8,134.52,134.78,18115.0,109.1002,109.3273,109.1002,109.3111,18115.0
2021-10-07 10:00:00,134.82,134.88,134.43,134.72,16160.0,109.3435,109.3922,109.0272,109.2624,16160.0
2021-10-07 10:05:00,134.72,134.91,134.58,134.77,55095.0,109.2624,109.4165,109.1489,109.303,55095.0
2021-10-07 10:10:00,134.77,135.29,134.77,134.96,59292.0,109.303,109.7247,109.303,109.4571,59292.0
2021-10-07 10:15:00,134.94,135.32,134.94,135.26,18180.0,109.4408,109.749,109.4408,109.7004,18180.0
2021-10-07 10:20:00,135.27,135.5,135.22,135.28,23575.0,109.7085,109.895,109.6679,109.7166,23575.0
2021-10-07 10:25:00,135.38,135.64,135.36,135.53,15853.0,109.7977,110.0086,109.7815,109.9193,15853.0
2021-10-07 10:30:00,135.56,135.92,135.54,135.83,35257.0,109.9437,110.2356,109.9275,110.1627,35257.0
2021-10-07 10:35:00,135.81,136.02,135.34,135.34,32611.0,110.1464,110.3168,109.7652,109.7652,32611.0
2021-10-07 10:40:00,135.3,135.41,135.26,135.31,20730.0,109.7328,109.822,109.7004,109.7409,20730.0
2021-10-07 10:45:00,135.43,135.95,135.43,135.69,24278.0,109.8382,110.26,109.8382,110.0491,24278.0
2021-10-07 10:50:00,135.68,135.85,135.62,135.82,6894.0,110.041,110.1789,109.9923,110.1545,6894.0
2021-10-07 10:55:00,135.83,135.87,135.68,135.74,9783.0,110.1627,110.1951,110.041,110.0897,9783.0
2021-10-07 11:00:00,135.74,135.81,135.65,135.72,9953.0,110.0897,110.1464,110.0167,110.0734,9953.0
2021-10-07 11:05:00,135.71,135.88,135.69,135.84,12305.0,110.0653,110.2032,110.0491,110.1708,12305.0
2021-10-07 11:10:00,135.82,135.84,135.68,135.72,11387.0,110.1545,110.1708,110.041,110.0734,11387.0
2021-10-07 11:15:00,135.69,135.72,135.44,135.57,19262.0,110.0491,110.0734,109.8464,109.9518,19262.0
2021-10-07 11:20:00,135.63,135.82,135.62,135.82,7915.0,110.0004,110.1545,109.9923,110.1545,7915.0
2021-10-07 11:25:00,135.79,135.96,135.79,135.95,11771.0,110.1302,110.2681,110.1302,110.26,11771.0
2021-10-07 11:30:00,135.95,136.2,135.94,136.09,18067.0,110.26,110.4627,110.2519,110.3735,18067.0
2021-10-07 11:35:00,136.09,136.17,135.73,135.74,12817.0,110.3735,110.4384,110.0816,110.0897,12817.0
2021-10-07 11:40:00,135.75,135.94,135.74,135.93,6427.0,110.0978,110.2519,110.0897,110.2438,6427.0
2021-10-07 11:45:00,135.94,136.0,135.71,135.71,5266.0,110.2519,110.3005,110.0653,110.0653,5266.0
2021-10-07 11:50:00,135.76,135.84,135.7,135.75,7795.0,110.1059,110.1708,110.0572,110.0978,7795.0
2021-10-07 11:55:00,135.72,135.76,135.59,135.65,4993.0,110.0734,110.1059,109.968,110.0167,4993.0
2021-10-07 12:00:00,135.64,135.8,135.63,135.72,3975.0,110.0086,110.1383,110.0004,110.0734,3975.0
2021-10-07 12:05:00,135.75,135.75,135.53,135.57,9037.0,110.0978,110.0978,109.9193,109.9518,9037.0
2021-10-07 12:10:00,135.57,135.66,135.47,135.47,35860.0,109.9518,110.0248,109.8707,109.8707,35860.0
2021-10-07 12:15:00,135.45,135.63,135.44,135.61,7497.0,109.8545,110.0004,109.8464,109.9842,7497.0
2021-10-07 12:20:00,135.6,135.64,135.57,135.62,4238.0,109.9761,110.0086,109.9518,109.9923,4238.0
2021-10-07 12:25:00,135.63,135.66,135.36,135.39,9054.0,110.0004,110.0248,109.7815,109.8058,9054.0
2021-10-07 12:30:00,135.38,135.46,135.34,135.43,13851.0,109.7977,109.8626,109.7652,109.8382,13851.0
2021-10-07 12:35:00,135.42,135.42,135.27,135.27,9041.0,109.8301,109.8301,109.7085,109.7085,9041.0
2021-10-07 12:40:00,135.29,135.32,135.19,135.22,8298.0,109.7247,109.749,109.6436,109.6679,8298.0
2021-10-07 12:45:00,135.19,135.19,135.03,135.05,4786.0,109.6436,109.6436,109.5138,109.53,4786.0
2021-10-07 12:50:00,135.06,135.06,134.88,134.99,10798.0,109.5382,109.5382,109.3922,109.4814,10798.0
2021-10-07 12:55:00,135.01,135.08,134.96,134.96,7688.0,109.4976,109.5544,109.4571,109.4571,7688.0
2021-10-07 13:00:00,134.93,135.02,134.87,134.93,6998.0,109.4327,109.5057,109.3841,109.4327,6998.0
2021-10-07 13:05:00,134.93,135.07,134.93,134.97,11740.0,109.4327,109.5463,109.4327,109.4652,11740.0
2021-10-07 13:10:00,134.98,134.99,134.85,134.92,5152.0,109.4733,109.4814,109.3678,109.4246,5152.0
2021-10-07 13:15:00,134.98,135.13,134.97,135.07,4602.0,109.4733,109.5949,109.4652,109.5463,4602.0
2021-10-07 13:20:00,135.07,135.08,134.95,135.08,7058.0,109.5463,109.5544,109.4489,109.5544,7058.0
2021-10-07 13:25:00,135.09,135.4,135.09,135.4,14388.0,109.5625,109.8139,109.5625,109.8139,14388.0
2021-10-07 13:30:00,135.4,135.4,135.17,135.22,13656.0,109.8139,109.8139,109.6274,109.6679,13656.0
2021-10-07 13:35:00,135.21,135.22,135.12,135.14,21636.0,109.6598,109.6679,109.5868,109.603,21636.0
2021-10-07 13:40:00,135.14,135.16,135.04,135.11,8999.0,109.603,109.6193,109.5219,109.5787,8999.0
2021-10-07 13:45:00,135.1,135.1,134.98,135.05,4487.0,109.5706,109.5706,109.4733,109.53,4487.0
2021-10-07 13:50:00,135.01,135.03,134.88,134.91,14280.0,109.4976,109.5138,109.3922,109.4165,14280.0
2021-10-07 13:55:00,134.92,134.93,134.67,134.73,10077.0,109.4246,109.4327,109.2219,109.2705,10077.0
2021-10-07 14:00:00,134.75,134.76,134.64,134.74,6471.0,109.2867,109.2949,109.1975,109.2786,6471.0
2021-10-07 14:05:00,134.75,134.82,134.67,134.82,2182.0,109.2867,109.3435,109.2219,109.3435,2182.0
2021-10-07 14:10:00,134.79,134.88,134.72,134.84,7972.0,109.3192,109.3922,109.2624,109.3597,7972.0
2021-10-07 14:15:00,134.83,135.01,134.83,134.94,12111.0,109.3516,109.4976,109.3516,109.4408,12111.0
2021-10-07 14:20:00,134.91,135.0,134.71,134.73,5958.0,109.4165,109.4895,109.2543,109.2705,5958.0
2021-10-07 14:25:00,134.69,134.7,134.6,134.6,5900.0,109.2381,109.2462,109.1651,109.1651,5900.0
2021-10-07 14:30:00,134.67,134.68,134.56,134.63,3769.0,109.2219,109.23,109.1326,109.1894,3769.0
2021-10-07 14:35:00,134.59,134.59,134.4,134.41,7748.0,109.157,109.157,109.0029,109.011,7748.0
2021-10-07 14:40:00,134.4,134.4,134.22,134.28,4546.0,109.0029,109.0029,108.8569,108.9056,4546.0
2021-10-07 14:45:00,134.27,134.29,134.17,134.17,7531.0,108.8974,108.9137,108.8163,108.8163,7531.0
2021-10-07 14:50:00,134.15,134.15,133.91,133.96,5289.0,108.8001,108.8001,108.6055,108.646,5289.0
2021-10-07 14:55:00,133.92,133.93,133.67,133.67,9857.0,108.6136,108.6217,108.4108,108.4108,9857.0
2021-10-07 15:00:00,133.62,133.87,133.61,133.81,4935.0,108.3703,108.573,108.3622,108.5244,4935.0
2021-10-07 15:05:00,133.87,134.01,133.87,134.0,4628.0,108.573,108.6866,108.573,108.6785,4628.0
2021-10-07 15:10:00,134.0,134.27,133.93,134.19,8242.0,108.6785,108.8974,108.6217,108.8326,8242.0
2021-10-07 15:15:00,134.2,134.34,134.16,134.33,4472.0,108.8407,108.9542,108.8082,108.9461,4472.0
2021-10-07 15:20:00,134.31,134.32,134.13,134.15,6962.0,108.9299,108.938,108.7839,108.8001,6962.0
2021-10-07 15:25:00,134.13,134.18,133.98,134.1,7695.0,108.7839,108.8245,108.6622,108.7596,7695.0
2021-10-07 15:30:00,134.11,134.27,134.07,134.1,7905.0,108.7677,108.8974,108.7352,108.7596,7905.0
2021-10-07 15:35:00,134.11,134.12,133.94,134.01,10864.0,108.7677,108.7758,108.6298,108.6866,10864.0
2021-10-07 15:40:00,134.01,134.12,133.88,133.89,12383.0,108.6866,108.7758,108.5811,108.5893,12383.0
2021-10-07 15:45:00,133.89,133.95,133.79,133.94,18390.0,108.5893,108.6379,108.5081,108.6298,18390.0
2021-10-07 15:50:00,134.03,134.14,133.89,133.97,31055.0,108.7028,108.792,108.5893,108.6541,31055.0
2021-10-07 15:55:00,134.0,134.07,133.73,134.04,102547.0,108.6785,108.7352,108.4595,108.7109,102547.0
2021-10-08 09:30:00,133.98,134.09,133.42,133.45,18356.0,108.6622,108.7515,108.2081,108.2324,18356.0
2021-10-08 09:35:00,133.42,134.0,133.23,134.0,8271.0,108.2081,108.6785,108.054,108.6785,8271.0
2021-10-08 09:40:00,134.0,134.33,133.94,134.11,7067.0,108.6785,108.9461,108.6298,108.7677,7067.0
2021-10-08 09:45:00,134.01,134.55,134.01,134.12,6788.0,108.6866,109.1245,108.6866,108.7758,6788.0
2021-10-08 09:50:00,134.06,134.3,133.89,134.3,1866.0,108.7271,108.9218,108.5893,108.9218,1866.0
2021-10-08 09:55:00,134.42,134.73,134.38,134.64,6928.0,109.0191,109.2705,108.9867,109.1975,6928.0
2021-10-08 10:00:00,134.53,134.86,134.52,134.65,6415.0,109.1083,109.376,109.1002,109.2056,6415.0
2021-10-08 10:05:00,134.73,134.85,134.61,134.83,3410.0,109.2705,109.3678,109.1732,109.3516,3410.0
2021-10-08 10:10:00,134.83,135.0,134.73,134.88,13260.0,109.3516,109.4895,109.2705,109.3922,13260.0
2021-10-08 10:15:00,134.82,134.88,134.56,134.6,9131.0,109.3435,109.3922,109.1326,109.1651,9131.0
2021-10-08 10:20:00,134.56,134.76,134.48,134.71,10516.0,109.1326,109.2949,109.0678,109.2543,10516.0
2021-10-08 10:25:00,134.76,134.9,134.67,134.88,10672.0,109.2949,109.4084,109.2219,109.3922,10672.0
2021-10-08 10:30:00,134.85,135.09,134.85,135.05,12770.0,109.3678,109.5625,109.3678,109.53,12770.0
2021-10-08 10:35:00,135.04,135.1,134.7,134.83,21076.0,109.5219,109.5706,109.2462,109.3516,21076.0
2021-10-08 10:40:00,134.86,134.86,134.62,134.8,9903.0,109.376,109.376,109.1813,109.3273,9903.0
2021-10-08 10:45:00,134.8,134.8,134.63,134.72,15520.0,109.3273,109.3273,109.1894,109.2624,15520.0
2021-10-08 10:50:00,134.72,134.85,134.66,134.71,15373.0,109.2624,109.3678,109.2137,109.2543,15373.0
2021-10-08 10:55:00,134.68,134.68,134.26,134.42,20037.0,109.23,109.23,108.8893,109.0191,20037.0
2021-10-08 11:00:00,134.43,134.49,134.07,134.07,13321.0,109.0272,109.0759,108.7352,108.7352,13321.0
2021-10-08 11:05:00,134.12,134.22,134.07,134.2,8114.0,108.7758,108.8569,108.7352,108.8407,8114.0
2021-10-08 11:10:00,134.22,134.26,134.14,134.22,4647.0,108.8569,108.8893,108.792,108.8569,4647.0
2021-10-08 11:15:00,134.2,134.3,134.14,134.3,7175.0,108.8407,108.9218,108.792,108.9218,7175.0
2021-10-08 11:20:00,134.35,134.5,134.25,134.39,7499.0,108.9623,109.084,108.8812,108.9948,7499.0
2021-10-08 11:25:00,134.36,134.4,134.25,134.37,6905.0,108.9704,109.0029,108.8812,108.9785,6905.0
2021-10-08 11:30:00,134.35,134.38,134.13,134.13,6284.0,108.9623,108.9867,108.7839,108.7839,6284.0
2021-10-08 11:35:00,134.19,134.19,134.0,134.1,7588.0,108.8326,108.8326,108.6785,108.7596,7588.0
2021-10-08 11:40:00,134.07,134.09,133.96,133.97,5881.0,108.7352,108.7515,108.646,108.6541,5881.0
2021-10-08 11:45:00,133.97,133.99,133.85,133.89,7862.0,108.6541,108.6704,108.5568,108.5893,7862.0
2021-10-08 11:50:00,133.89,133.96,133.76,133.94,11132.0,108.5893,108.646,108.4838,108.6298,11132.0
2021-10-08 11:55:00,133.93,133.96,133.75,133.8,9254.0,108.6217,108.646,108.4757,108.5163,9254.0
2021-10-08 12:00:00,133.8,133.82,133.63,133.65,14223.0,108.5163,108.5325,108.3784,108.3946,14223.0
2021-10-08 12:05:00,133.66,133.73,133.63,133.71,6264.0,108.4027,108.4595,108.3784,108.4433,6264.0
2021-10-08 12:10:00,133.71,133.74,133.64,133.74,10516.0,108.4433,108.4676,108.3865,108.4676,10516.0
2021-10-08 12:15:00,133.73,133.74,133.59,133.59,11255.0,108.4595,108.4676,108.3459,108.3459,11255.0
2021-10-08 12:20:00,133.59,133.59,133.41,133.42,13974.0,108.3459,108.3459,108.2,108.2081,13974.0
2021-10-08 12:25:00,133.35,133.35,133.09,133.11,12468.0,108.1513,108.1513,107.9404,107.9566,12468.0
2021-10-08 12:30:00,133.12,133.2,133.08,133.19,8378.0,107.9648,108.0296,107.9323,108.0215,8378.0
2021-10-08 12:35:00,133.18,133.25,133.1,133.19,7324.0,108.0134,108.0702,107.9485,108.0215,7324.0
2021-10-08 12:40:00,133.2,133.38,133.19,133.35,10649.0,108.0296,108.1756,108.0215,108.1513,10649.0
2021-10-08 12:45:00,133.35,133.36,133.22,133.25,4266.0,108.1513,108.1594,108.0459,108.0702,4266.0
2021-10-08 12:50:00,133.26,133.46,133.23,133.46,9922.0,108.0783,108.2405,108.054,108.2405,9922.0
2021-10-08 12:55:00,133.44,133.46,133.29,133.3,5666.0,108.2243,108.2405,108.1026,108.1107,5666.0
2021-10-08 13:00:00,133.29,133.37,133.24,133.26,6975.0,108.1026,108.1675,108.0621,108.0783,6975.0
2021-10-08 13:05:00,133.29,133.3,133.05,133.05,8356.0,108.1026,108.1107,107.908,107.908,8356.0
2021-10-08 13:10:00,133.06,133.13,133.02,133.03,6476.0,107.9161,107.9729,107.8837,107.8918,6476.0
2021-10-08 13:15:00,133.0,133.03,132.71,132.73,10684.0,107.8674,107.8918,107.6322,107.6485,10684.0
2021-10-08 13:20:00,132.7,132.89,132.7,132.85,7193.0,107.6241,107.7782,107.6241,107.7458,7193.0
2021-10-08 13:25:00,132.81,132.85,132.76,132.85,12505.0,107.7133,107.7458,107.6728,107.7458,12505.0
2021-10-08 13:30:00,132.83,132.91,132.83,132.89,9540.0,107.7296,107.7944,107.7296,107.7782,9540.0
2021-10-08 13:35:00,132.88,132.88,132.58,132.6,13040.0,107.7701,107.7701,107.5268,107.543,13040.0
2021-10-08 13:40:00,132.56,132.56,132.32,132.32,10301.0,107.5106,107.5106,107.3159,107.3159,10301.0
2021-10-08 13:45:00,132.35,132.46,132.27,132.44,14273.0,107.3403,107.4295,107.2754,107.4133,14273.0
2021-10-08 13:50:00,132.44,132.6,132.42,132.56,8259.0,107.4133,107.543,107.397,107.5106,8259.0
2021-10-08 13:55:00,132.56,132.65,132.56,132.58,7965.0,107.5106,107.5836,107.5106,107.5268,7965.0
2021-10-08 14:00:00,132.59,132.72,132.55,132.64,9245.0,107.5349,107.6403,107.5025,107.5755,9245.0
2021-10-08 14:05:00,132.65,132.67,132.62,132.64,5323.0,107.5836,107.5998,107.5592,107.5755,5323.0
2021-10-08 14:10:00,132.65,132.66,132.54,132.58,10020.0,107.5836,107.5917,107.4944,107.5268,10020.0
2021-10-08 14:15:00,132.62,132.63,132.52,132.57,8167.0,107.5592,107.5673,107.4781,107.5187,8167.0
2021-10-08 14:20:00,132.57,132.59,132.5,132.5,26644.0,107.5187,107.5349,107.4619,107.4619,26644.0
2021-10-08 14:25:00,132.53,132.78,132.53,132.78,8094.0,107.4862,107.689,107.4862,107.689,8094.0
2021-10-08 14:30:00,132.78,132.83,132.62,132.71,11675.0,107.689,107.7296,107.5592,107.6322,11675.0
2021-10-08 14:35:00,132.73,132.73,132.6,132.63,5067.0,107.6485,107.6485,107.543,107.5673,5067.0
2021-10-08 14:40:00,132.63,132.79,132.56,132.78,11137.0,107.5673,107.6971,107.5106,107.689,11137.0
2021-10-08 14:45:00,132.78,132.78,132.62,132.73,10164.0,107.689,107.689,107.5592,107.6485,10164.0
2021-10-08 14:50:00,132.71,132.73,132.6,132.6,4247.0,107.6322,107.6485,107.543,107.543,4247.0
2021-10-08 14:55:00,132.58,132.66,132.58,132.58,8581.0,107.5268,107.5917,107.5268,107.5268,8581.0
2021-10-08 15:00:00,132.57,132.65,132.49,132.61,13902.0,107.5187,107.5836,107.4538,107.5511,13902.0
2021-10-08 15:05:00,132.63,132.69,132.58,132.69,7148.0,107.5673,107.616,107.5268,107.616,7148.0
2021-10-08 15:10:00,132.68,132.71,132.61,132.65,6678.0,107.6079,107.6322,107.5511,107.5836,6678.0
2021-10-08 15:15:00,132.67,132.67,132.57,132.67,5824.0,107.5998,107.5998,107.5187,107.5998,5824.0
2021-10-08 15:20:00,132.67,132.69,132.47,132.49,9535.0,107.5998,107.616,107.4376,107.4538,9535.0
2021-10-08 15:25:00,132.48,132.5,132.4,132.44,9960.0,107.4457,107.4619,107.3808,107.4133,9960.0
2021-10-08 15:30:00,132.43,132.43,132.09,132.09,21072.0,107.4051,107.4051,107.1294,107.1294,21072.0
2021-10-08 15:35:00,132.1,132.1,131.89,132.05,24191.0,107.1375,107.1375,106.9672,107.0969,24191.0
2021-10-08 15:40:00,132.05,132.08,131.87,131.88,22277.0,107.0969,107.1213,106.951,106.9591,22277.0
2021-10-08 15:45:00,131.88,131.99,131.77,131.8,31115.0,106.9591,107.0483,106.8699,106.8942,31115.0
2021-10-08 15:50:00,131.83,132.02,131.76,131.93,68771.0,106.9185,107.0726,106.8618,106.9996,68771.0
2021-10-08 15:55:00,131.91,132.1,131.89,132.08,112629.0,106.9834,107.1375,106.9672,107.1213,112629.0
2021-10-11 09:30:00,131.76,132.01,131.25,131.25,28742.0,106.8618,107.0645,106.4481,106.4481,28742.0
2021-10-11 09:35:00,131.13,131.54,131.02,131.31,14805.0,106.3508,106.6833,106.2616,106.4968,14805.0
2021-10-11 09:40:00,131.37,131.88,131.37,131.88,11094.0,106.5454,106.9591,106.5454,106.9591,11094.0
2021-10-11 09:45:00,131.83,131.97,131.55,131.65,8505.0,106.9185,107.0321,106.6914,106.7725,8505.0
2021-10-11 09:50:00,131.66,132.21,131.66,132.19,9361.0,106.7806,107.2267,106.7806,107.2105,9361.0
2021-10-11 09:55:00,132.18,132.45,132.18,132.45,6303.0,107.2024,107.4214,107.2024,107.4214,6303.0
2021-10-11 10:00:00,132.45,132.63,132.39,132.49,18840.0,107.4214,107.5673,107.3727,107.4538,18840.0
2021-10-11 10:05:00,132.53,132.9,132.53,132.87,13148.0,107.4862,107.7863,107.4862,107.762,13148.0
2021-10-11 10:10:00,132.89,133.08,132.76,132.8,12050.0,107.7782,107.9323,107.6728,107.7052,12050.0
2021-10-11 10:15:00,132.92,133.05,132.87,132.98,7717.0,107.8025,107.908,107.762,107.8512,7717.0
2021-10-11 10:20:00,132.93,133.23,132.92,133.2,7128.0,107.8107,108.054,107.8025,108.0296,7128.0
2021-10-11 10:25:00,133.14,133.33,133.13,133.23,6085.0,107.981,108.1351,107.9729,108.054,6085.0
2021-10-11 10:30:00,133.27,133.3,133.16,133.22,4435.0,108.0864,108.1107,107.9972,108.0459,4435.0
2021-10-11 10:35:00,133.24,133.36,133.2,133.28,7460.0,108.0621,108.1594,108.0296,108.0945,7460.0
2021-10-11 10:40:00,133.31,133.38,133.1,133.12,7140.0,108.1189,108.1756,107.9485,107.9648,7140.0
2021-10-11 10:45:00,133.17,133.3,133.0,133.3,14149.0,108.0053,108.1107,107.8674,108.1107,14149.0
2021-10-11 10:50:00,133.32,133.39,133.21,133.21,5338.0,108.127,108.1837,108.0377,108.0377,5338.0
2021-10-11 10:55:00,133.25,133.38,133.15,133.34,9336.0,108.0702,108.1756,107.9891,108.1432,9336.0
2021-10-11 11:00:00,133.36,133.38,133.04,133.04,6590.0,108.1594,108.1756,107.8999,107.8999,6590.0
2021-10-11 11:05:00,133.07,133.18,132.97,133.14,6503.0,107.9242,108.0134,107.8431,107.981,6503.0
2021-10-11 11:10:00,133.12,133.12,132.8,132.83,5997.0,107.9648,107.9648,107.7052,107.7296,5997.0
2021-10-11 11:15:00,132.89,132.97,132.84,132.86,3215.0,107.7782,107.8431,107.7377,107.7539,3215.0
2021-10-11 11:20:00,132.78,132.92,132.78,132.92,4192.0,107.689,107.8025,107.689,107.8025,4192.0
2021-10-11 11:25:00,132.93,132.93,132.78,132.92,3887.0,107.8107,107.8107,107.689,107.8025,3887.0
2021-10-11 11:30:00,132.93,133.14,132.93,133.05,7789.0,107.8107,107.981,107.8107,107.908,7789.0
2021-10-11 11:35:00,133.08,133.34,133.08,133.33,5882.0,107.9323,108.1432,107.9323,108.1351,5882.0
2021-10-11 11:40:00,133.32,133.62,133.31,133.57,6019.0,108.127,108.3703,108.1189,108.3297,6019.0
2021-10-11 11:45:00,133.64,133.68,133.53,133.53,8868.0,108.3865,108.4189,108.2973,108.2973,8868.0
2021-10-11 11:50:00,133.54,133.58,133.48,133.5,5466.0,108.3054,108.3378,108.2567,108.2729,5466.0
2021-10-11 11:55:00,133.48,133.52,133.4,133.45,3662.0,108.2567,108.2892,108.1918,108.2324,3662.0
2021-10-11 12:00:00,133.44,133.49,133.17,133.18,5757.0,108.2243,108.2648,108.0053,108.0134,5757.0
2021-10-11 12:05:00,133.17,133.19,133.03,133.18,6989.0,108.0053,108.0215,107.8918,108.0134,6989.0
2021-10-11 12:10:00,133.16,133.16,132.84,132.87,4704.0,107.9972,107.9972,107.7377,107.762,4704.0
2021-10-11 12:15:00,132.85,132.85,132.41,132.42,6227.0,107.7458,107.7458,107.3889,107.397,6227.0
2021-10-11 12:20:00,132.43,132.86,132.43,132.74,11487.0,107.4051,107.7539,107.4051,107.6566,11487.0
2021-10-11 12:25:00,132.74,132.93,132.74,132.88,6573.0,107.6566,107.8107,107.6566,107.7701,6573.0
2021-10-11 12:30:00,132.93,133.13,132.91,133.11,7004.0,107.8107,107.9729,107.7944,107.9566,7004.0
2021-10-11 12:35:00,133.13,133.18,133.07,133.07,3648.0,107.9729,108.0134,107.9242,107.9242,3648.0
2021-10-11 12:40:00,133.07,133.13,132.97,132.97,3261.0,107.9242,107.9729,107.8431,107.8431,3261.0
2021-10-11 12:45:00,133.0,133.09,132.96,133.03,4309.0,107.8674,107.9404,107.835,107.8918,4309.0
2021-10-11 12:50:00,132.98,132.98,132.76,132.77,2363.0,107.8512,107.8512,107.6728,107.6809,2363.0
2021-10-11 12:55:00,132.79,132.81,132.54,132.61,3401.0,107.6971,107.7133,107.4944,107.5511,3401.0
2021-10-11 13:00:00,132.55,132.55,132.34,132.36,5998.0,107.5025,107.5025,107.3321,107.3484,5998.0
2021-10-11 13:05:00,132.38,132.38,132.2,132.33,7586.0,107.3646,107.3646,107.2186,107.324,7586.0
2021-10-11 13:10:00,132.37,132.52,132.34,132.47,3695.0,107.3565,107.4781,107.3321,107.4376,3695.0
2021-10-11 13:15:00,132.48,132.56,132.45,132.5,3246.0,107.4457,107.5106,107.4214,107.4619,3246.0
2021-10-11 13:20:00,132.49,132.51,132.32,132.33,4909.0,107.4538,107.47,107.3159,107.324,4909.0
2021-10-11 13:25:00,132.33,132.33,132.11,132.2,7730.0,107.324,107.324,107.1456,107.2186,7730.0
2021-10-11 13:30:00,132.19,132.23,132.14,132.19,4317.0,107.2105,107.2429,107.1699,107.2105,4317.0
2021-10-11 13:35:00,132.26,132.44,132.25,132.34,3640.0,107.2673,107.4133,107.2592,107.3321,3640.0
2021-10-11 13:40:00,132.34,132.57,132.32,132.53,7430.0,107.3321,107.5187,107.3159,107.4862,7430.0
2021-10-11 13:45:00,132.54,132.56,132.24,132.32,5352.0,107.4944,107.5106,107.251,107.3159,5352.0
2021-10-11 13:50:00,132.39,132.52,132.26,132.47,5601.0,107.3727,107.4781,107.2673,107.4376,5601.0
2021-10-11 13:55:00,132.49,132.49,132.3,132.33,2452.0,107.4538,107.4538,107.2997,107.324,2452.0
2021-10-11 14:00:00,132.33,132.63,132.28,132.44,14473.0,107.324,107.5673,107.2835,107.4133,14473.0
2021-10-11 14:05:00,132.51,132.68,132.5,132.61,4548.0,107.47,107.6079,107.4619,107.5511,4548.0
2021-10-11 14:10:00,132.68,132.7,132.59,132.61,4378.0,107.6079,107.6241,107.5349,107.5511,4378.0
2021-10-11 14:15:00,132.67,132.75,132.55,132.55,5327.0,107.5998,107.6647,107.5025,107.5025,5327.0
2021-10-11 14:20:00,132.54,132.57,132.33,132.4,5131.0,107.4944,107.5187,107.324,107.3808,5131.0
2021-10-11 14:25:00,132.37,132.4,132.29,132.36,3558.0,107.3565,107.3808,107.2916,107.3484,3558.0
2021-10-11 14:30:00,132.36,132.6,132.34,132.47,31820.0,107.3484,107.543,107.3321,107.4376,31820.0
2021-10-11 14:35:00,132.45,132.68,132.43,132.45,27362.0,107.4214,107.6079,107.4051,107.4214,27362.0
2021-10-11 14:40:00,132.47,132.68,132.3,132.37,43994.0,107.4376,107.6079,107.2997,107.3565,43994.0
2021-10-11 14:45:00,132.38,132.45,132.36,132.43,5440.0,107.3646,107.4214,107.3484,107.4051,5440.0
2021-10-11 14:50:00,132.38,132.42,132.3,132.42,2500.0,107.3646,107.397,107.2997,107.397,2500.0
2021-10-11 14:55:00,132.43,132.56,132.43,132.52,3007.0,107.4051,107.5106,107.4051,107.4781,3007.0
2021-10-11 15:00:00,132.51,132.66,132.5,132.56,5435.0,107.47,107.5917,107.4619,107.5106,5435.0
2021-10-11 15:05:00,132.57,132.59,132.31,132.33,3550.0,107.5187,107.5349,107.3078,107.324,3550.0
2021-10-11 15:10:00,132.38,132.55,132.35,132.51,2400.0,107.3646,107.5025,107.3403,107.47,2400.0
2021-10-11 15:15:00,132.57,132.57,132.43,132.43,2545.0,107.5187,107.5187,107.4051,107.4051,2545.0
2021-10-11 15:20:00,132.46,132.57,132.42,132.55,2766.0,107.4295,107.5187,107.397,107.5025,2766.0
2021-10-11 15:25:00,132.57,132.68,132.49,132.49,5873.0,107.5187,107.6079,107.4538,107.4538,5873.0
2021-10-11 15:30:00,132.54,132.69,132.54,132.6,7410.0,107.4944,107.616,107.4944,107.543,7410.0
2021-10-11 15:35:00,132.54,132.68,132.48,132.62,7159.0,107.4944,107.6079,107.4457,107.5592,7159.0
2021-10-11 15:40:00,132.61,132.63,132.32,132.43,8639.0,107.5511,107.5673,107.3159,107.4051,8639.0
2021-10-11 15:45:00,132.47,132.54,132.36,132.47,11948.0,107.4376,107.4944,107.3484,107.4376,11948.0
2021-10-11 15:50:00,132.49,132.52,132.31,132.44,19599.0,107.4538,107.4781,107.3078,107.4133,19599.0
2021-10-11 15:55:00,132.44,132.68,132.42,132.61,79809.0,107.4133,107.6079,107.397,107.5511,79809.0
2021-10-12 09:30:00,132.28,132.39,131.33,131.71,45275.0,107.2835,107.3727,106.513,106.8212,45275.0
2021-10-12 09:35:00,131.79,132.71,131.75,132.55,6391.0,106.8861,107.6322,106.8536,107.5025,6391.0
2021-10-12 09:40:00,132.39,132.99,132.36,132.51,10822.0,107.3727,107.8593,107.3484,107.47,10822.0
2021-10-12 09:45:00,132.51,132.84,132.46,132.75,6652.0,107.47,107.7377,107.4295,107.6647,6652.0
2021-10-12 09:50:00,132.71,133.56,132.7,133.49,22378.0,107.6322,108.3216,107.6241,108.2648,22378.0
2021-10-12 09:55:00,133.62,133.68,133.41,133.45,6645.0,108.3703,108.4189,108.2,108.2324,6645.0
2021-10-12 10:00:00,133.36,133.71,132.98,133.15,10170.0,108.1594,108.4433,107.8512,107.9891,10170.0
2021-10-12 10:05:00,133.05,133.31,133.03,133.14,4566.0,107.908,108.1189,107.8918,107.981,4566.0
2021-10-12 10:10:00,133.05,133.28,133.05,133.19,4626.0,107.908,108.0945,107.908,108.0215,4626.0
2021-10-12 10:15:00,133.16,133.44,132.86,133.19,8125.0,107.9972,108.2243,107.7539,108.0215,8125.0
2021-10-12 10:20:00,133.21,133.47,133.05,133.05,4689.0,108.0377,108.2486,107.908,107.908,4689.0
2021-10-12 10:25:00,133.09,133.35,133.04,133.35,4782.0,107.9404,108.1513,107.8999,108.1513,4782.0
2021-10-12 10:30:00,133.38,133.95,133.32,133.94,12087.0,108.1756,108.6379,108.127,108.6298,12087.0
2021-10-12 10:35:00,133.92,134.26,133.85,134.22,26125.0,108.6136,108.8893,108.5568,108.8569,26125.0
2021-10-12 10:40:00,134.2,134.24,133.97,134.12,11202.0,108.8407,108.8731,108.6541,108.7758,11202.0
2021-10-12 10:45:00,134.07,134.18,133.95,134.05,9513.0,108.7352,108.8245,108.6379,108.719,9513.0
2021-10-12 10:50:00,134.0,134.15,133.96,134.03,7926.0,108.6785,108.8001,108.646,108.7028,7926.0
2021-10-12 10:55:00,133.99,134.27,133.94,134.0,19955.0,108.6704,108.8974,108.6298,108.6785,19955.0
2021-10-12 11:00:00,134.04,134.28,134.03,134.12,19946.0,108.7109,108.9056,108.7028,108.7758,19946.0
2021-10-12 11:05:00,134.11,134.25,134.08,134.1,16346.0,108.7677,108.8812,108.7433,108.7596,16346.0
2021-10-12 11:10:00,134.14,134.14,133.65,133.66,11767.0,108.792,108.792,108.3946,108.4027,11767.0
2021-10-12 11:15:00,133.6,133.69,133.45,133.67,3919.0,108.3541,108.427,108.2324,108.4108,3919.0
2021-10-12 11:20:00,133.72,133.97,133.72,133.9,2851.0,108.4514,108.6541,108.4514,108.5974,2851.0
2021-10-12 11:25:00,133.93,133.94,133.75,133.83,4335.0,108.6217,108.6298,108.4757,108.5406,4335.0
2021-10-12 11:30:00,133.84,133.88,133.78,133.83,3445.0,108.5487,108.5811,108.5,108.5406,3445.0
2021-10-12 11:35:00,133.86,134.14,133.85,134.1,3945.0,108.5649,108.792,108.5568,108.7596,3945.0
2021-10-12 11:40:00,134.07,134.17,134.07,134.12,4410.0,108.7352,108.8163,108.7352,108.7758,4410.0
2021-10-12 11:45:00,134.11,134.18,134.04,134.15,3875.0,108.7677,108.8245,108.7109,108.8001,3875.0
2021-10-12 11:50:00,134.17,134.19,134.05,134.1,11993.0,108.8163,108.8326,108.719,108.7596,11993.0
2021-10-12 11:55:00,134.08,134.38,134.07,134.31,52042.0,108.7433,108.9867,108.7352,108.9299,52042.0
2021-10-12 12:00:00,134.33,134.5,134.32,134.38,6732.0,108.9461,109.084,108.938,108.9867,6732.0
2021-10-12 12:05:00,134.45,134.55,134.38,134.53,5776.0,109.0434,109.1245,108.9867,109.1083,5776.0
2021-10-12 12:10:00,134.59,134.65,134.54,134.54,2737.0,109.157,109.2056,109.1164,109.1164,2737.0
2021-10-12 12:15:00,134.54,134.56,134.48,134.49,5708.0,109.1164,109.1326,109.0678,109.0759,5708.0
2021-10-12 12:20:00,134.56,134.61,134.48,134.56,5710.0,109.1326,109.1732,109.0678,109.1326,5710.0
2021-10-12 12:25:00,134.6,134.69,134.6,134.64,6728.0,109.1651,109.2381,109.1651,109.1975,6728.0
2021-10-12 12:30:00,134.72,134.76,134.48,134.48,10738.0,109.2624,109.2949,109.0678,109.0678,10738.0
2021-10-12 12:35:00,134.46,134.46,134.21,134.24,3608.0,109.0515,109.0515,108.8488,108.8731,3608.0
2021-10-12 12:40:00,134.33,134.48,134.33,134.48,10988.0,108.9461,109.0678,108.9461,109.0678,10988.0
2021-10-12 12:45:00,134.52,134.52,134.43,134.44,2433.0,109.1002,109.1002,109.0272,109.0353,2433.0
2021-10-12 12:50:00,134.43,134.5,134.42,134.44,2303.0,109.0272,109.084,109.0191,109.0353,2303.0
2021-10-12 12:55:00,134.41,134.54,134.41,134.5,2685.0,109.011,109.1164,109.011,109.084,2685.0
2021-10-12 13:00:00,134.58,134.7,134.52,134.7,2729.0,109.1489,109.2462,109.1002,109.2462,2729.0
2021-10-12 13:05:00,134.69,134.7,134.61,134.68,5890.0,109.2381,109.2462,109.1732,109.23,5890.0
2021-10-12 13:10:00,134.68,134.89,134.67,134.89,8485.0,109.23,109.4003,109.2219,109.4003,8485.0
2021-10-12 13:15:00,134.85,134.91,134.81,134.91,2707.0,109.3678,109.4165,109.3354,109.4165,2707.0
2021-10-12 13:20:00,134.9,134.92,134.63,134.72,10597.0,109.4084,109.4246,109.1894,109.2624,10597.0
2021-10-12 13:25:00,134.66,134.85,134.65,134.73,2940.0,109.2137,109.3678,109.2056,109.2705,2940.0
2021-10-12 13:30:00,134.75,134.78,134.67,134.77,1549.0,109.2867,109.3111,109.2219,109.303,1549.0
2021-10-12 13:35:00,134.76,134.87,134.76,134.86,2232.0,109.2949,109.3841,109.2949,109.376,2232.0
2021-10-12 13:40:00,134.88,135.12,134.87,135.07,14016.0,109.3922,109.5868,109.3841,109.5463,14016.0
2021-10-12 13:45:00,135.02,135.05,134.89,134.97,4003.0,109.5057,109.53,109.4003,109.4652,4003.0
2021-10-12 13:50:00,134.93,134.99,134.69,134.69,16728.0,109.4327,109.4814,109.2381,109.2381,16728.0
2021-10-12 13:55:00,134.69,134.94,134.69,134.84,5089.0,109.2381,109.4408,109.2381,109.3597,5089.0
2021-10-12 14:00:00,134.81,134.85,134.7,134.83,6549.0,109.3354,109.3678,109.2462,109.3516,6549.0
2021-10-12 14:05:00,134.81,134.91,134.74,134.86,3394.0,109.3354,109.4165,109.2786,109.376,3394.0
2021-10-12 14:10:00,134.89,135.01,134.89,134.99,3889.0,109.4003,109.4976,109.4003,109.4814,3889.0
2021-10-12 14:15:00,135.03,135.25,135.03,135.08,8047.0,109.5138,109.6923,109.5138,109.5544,8047.0
2021-10-12 14:20:00,135.12,135.17,135.04,135.07,3453.0,109.5868,109.6274,109.5219,109.5463,3453.0
2021-10-12 14:25:00,135.03,135.14,134.98,135.04,9237.0,109.5138,109.603,109.4733,109.5219,9237.0
2021-10-12 14:30:00,135.08,135.16,135.06,135.09,6473.0,109.5544,109.6193,109.5382,109.5625,6473.0
2021-10-12 14:35:00,135.1,135.19,134.93,134.93,8009.0,109.5706,109.6436,109.4327,109.4327,8009.0
2021-10-12 14:40:00,134.95,135.06,134.85,134.85,5418.0,109.4489,109.5382,109.3678,109.3678,5418.0
2021-10-12 14:45:00,134.87,134.87,134.71,134.79,5150.0,109.3841,109.3841,109.2543,109.3192,5150.0
2021-10-12 14:50:00,134.82,135.0,134.79,135.0,3904.0,109.3435,109.4895,109.3192,109.4895,3904.0
2021-10-12 14:55:00,134.99,135.06,134.83,134.9,10288.0,109.4814,109.5382,109.3516,109.4084,10288.0
2021-10-12 15:00:00,134.9,134.97,134.67,134.76,7937.0,109.4084,109.4652,109.2219,109.2949,7937.0
2021-10-12 15:05:00,134.77,134.79,134.6,134.69,7809.0,109.303,109.3192,109.1651,109.2381,7809.0
2021-10-12 15:10:00,134.7,134.86,134.68,134.8,6789.0,109.2462,109.376,109.23,109.3273,6789.0
2021-10-12 15:15:00,134.78,134.83,134.6,134.83,8016.0,109.3111,109.3516,109.1651,109.3516,8016.0
2021-10-12 15:20:00,134.83,134.83,134.66,134.8,8407.0,109.3516,109.3516,109.2137,109.3273,8407.0
2021-10-12 15:25:00,134.78,134.82,134.71,134.78,7576.0,109.3111,109.3435,109.2543,109.3111,7576.0
2021-10-12 15:30:00,134.8,134.94,134.79,134.92,15320.0,109.3273,109.4408,109.3192,109.4246,15320.0
2021-10-12 15:35:00,134.91,134.95,134.77,134.83,12448.0,109.4165,109.4489,109.303,109.3516,12448.0
2021-10-12 15:40:00,134.82,134.82,134.48,134.52,14909.0,109.3435,109.3435,109.0678,109.1002,14909.0
2021-10-12 15:45:00,134.5,134.58,134.41,134.52,23228.0,109.084,109.1489,109.011,109.1002,23228.0
2021-10-12 15:50:00,134.54,134.65,134.45,134.51,29327.0,109.1164,109.2056,109.0434,109.0921,29327.0
2021-10-12 15:55:00,134.5,135.06,134.5,134.74,91263.0,109.084,109.5382,109.084,109.2786,91263.0
2021-10-13 09:30:00,135.0,135.07,134.45,134.78,59397.0,109.4895,109.5463,109.0434,109.3111,59397.0
2021-10-13 09:35:00,134.66,135.07,134.61,135.07,40390.0,109.2137,109.5463,109.1732,109.5463,40390.0
2021-10-13 09:40:00,135.02,135.05,134.7,135.0,9522.0,109.5057,109.53,109.2462,109.4895,9522.0
2021-10-13 09:45:00,134.99,135.16,134.68,134.75,9040.0,109.4814,109.6193,109.23,109.2867,9040.0
2021-10-13 09:50:00,134.83,135.05,134.63,134.71,7885.0,109.3516,109.53,109.1894,109.2543,7885.0
2021-10-13 09:55:00,134.64,134.9,134.6,134.65,7166.0,109.1975,109.4084,109.1651,109.2056,7166.0
2021-10-13 10:00:00,134.53,134.59,134.32,134.54,9012.0,109.1083,109.157,108.938,109.1164,9012.0
2021-10-13 10:05:00,134.47,134.55,134.44,134.52,5396.0,109.0597,109.1245,109.0353,109.1002,5396.0
2021-10-13 10:10:00,134.47,134.6,134.22,134.37,22939.0,109.0597,109.1651,108.8569,108.9785,22939.0
2021-10-13 10:15:00,134.44,134.83,134.38,134.81,22431.0,109.0353,109.3516,108.9867,109.3354,22431.0
2021-10-13 10:20:00,134.89,135.02,134.57,135.02,21450.0,109.4003,109.5057,109.1408,109.5057,21450.0
2021-10-13 10:25:00,135.03,135.21,134.85,135.04,16353.0,109.5138,109.6598,109.3678,109.5219,16353.0
2021-10-13 10:30:00,135.17,135.5,135.06,135.43,45407.0,109.6274,109.895,109.5382,109.8382,45407.0
2021-10-13 10:35:00,135.42,135.73,135.42,135.63,28677.0,109.8301,110.0816,109.8301,110.0004,28677.0
2021-10-13 10:40:00,135.6,136.06,135.49,136.0,21809.0,109.9761,110.3492,109.8869,110.3005,21809.0
2021-10-13 10:45:00,136.02,136.14,135.91,135.97,12119.0,110.3168,110.4141,110.2275,110.2762,12119.0
2021-10-13 10:50:00,135.98,136.34,135.98,136.32,19585.0,110.2843,110.5763,110.2843,110.5601,19585.0
2021-10-13 10:55:00,136.33,136.65,136.28,136.58,21949.0,110.5682,110.8277,110.5276,110.7709,21949.0
2021-10-13 11:00:00,136.59,136.66,136.43,136.6,14789.0,110.779,110.8358,110.6493,110.7872,14789.0
2021-10-13 11:05:00,136.6,136.84,136.59,136.75,14655.0,110.7872,110.9818,110.779,110.9088,14655.0
2021-10-13 11:10:00,136.76,136.82,136.64,136.75,10256.0,110.9169,110.9656,110.8196,110.9088,10256.0
2021-10-13 11:15:00,136.78,136.9,136.73,136.75,13652.0,110.9331,111.0305,110.8926,110.9088,13652.0
2021-10-13 11:20:00,136.78,136.79,136.6,136.6,10595.0,110.9331,110.9412,110.7872,110.7872,10595.0
2021-10-13 11:25:00,136.63,136.83,136.6,136.74,8163.0,110.8115,110.9737,110.7872,110.9007,8163.0
2021-10-13 11:30:00,136.77,136.83,136.54,136.69,45288.0,110.925,110.9737,110.7385,110.8601,45288.0
2021-10-13 11:35:00,136.68,136.74,136.51,136.66,16495.0,110.852,110.9007,110.7142,110.8358,16495.0
2021-10-13 11:40:00,136.66,136.82,136.66,136.81,6067.0,110.8358,110.9656,110.8358,110.9575,6067.0
2021-10-13 11:45:00,136.81,137.17,136.81,137.06,30704.0,110.9575,111.2494,110.9575,111.1602,30704.0
2021-10-13 11:50:00,137.03,137.07,136.6,136.62,17988.0,111.1359,111.1683,110.7872,110.8034,17988.0
2021-10-13 11:55:00,136.6,136.63,136.32,136.35,18028.0,110.7872,110.8115,110.5601,110.5844,18028.0
2021-10-13 12:00:00,136.35,136.48,136.13,136.16,18332.0,110.5844,110.6898,110.406,110.4303,18332.0
2021-10-13 12:05:00,136.11,136.22,136.1,136.11,10424.0,110.3897,110.479,110.3816,110.3897,10424.0
2021-10-13 12:10:00,136.07,136.18,136.04,136.18,5507.0,110.3573,110.4465,110.333,110.4465,5507.0
2021-10-13 12:15:00,136.16,136.24,136.04,136.23,10396.0,110.4303,110.4952,110.333,110.4871,10396.0
2021-10-13 12:20:00,136.22,136.44,136.22,136.3,5126.0,110.479,110.6574,110.479,110.5438,5126.0
2021-10-13 12:25:00,136.26,136.35,136.2,136.34,6793.0,110.5114,110.5844,110.4627,110.5763,6793.0
2021-10-13 12:30:00,136.28,136.28,136.14,136.23,3786.0,110.5276,110.5276,110.4141,110.4871,3786.0
2021-10-13 12:35:00,136.25,136.28,136.19,136.24,3600.0,110.5033,110.5276,110.4546,110.4952,3600.0
2021-10-13 12:40:00,136.24,136.56,136.23,136.45,12954.0,110.4952,110.7547,110.4871,110.6655,12954.0
2021-10-13 12:45:00,136.45,136.45,136.23,136.26,10076.0,110.6655,110.6655,110.4871,110.5114,10076.0
2021-10-13 12:50:00,136.25,136.26,136.12,136.18,5239.0,110.5033,110.5114,110.3979,110.4465,5239.0
2021-10-13 12:55:00,136.16,136.3,136.14,136.3,3062.0,110.4303,110.5438,110.4141,110.5438,3062.0
2021-10-13 13:00:00,136.27,136.41,136.25,136.4,10620.0,110.5195,110.6331,110.5033,110.6249,10620.0
2021-10-13 13:05:00,136.41,136.58,136.3,136.33,4372.0,110.6331,110.7709,110.5438,110.5682,4372.0
2021-10-13 13:10:00,136.33,136.53,136.29,136.47,7093.0,110.5682,110.7304,110.5357,110.6817,7093.0
2021-10-13 13:15:00,136.42,136.45,136.29,136.32,10808.0,110.6412,110.6655,110.5357,110.5601,10808.0
2021-10-13 13:20:00,136.32,136.39,136.16,136.38,22256.0,110.5601,110.6168,110.4303,110.6087,22256.0
2021-10-13 13:25:00,136.39,136.65,136.33,136.59,74893.0,110.6168,110.8277,110.5682,110.779,74893.0
2021-10-13 13:30:00,136.59,136.66,136.53,136.59,6102.0,110.779,110.8358,110.7304,110.779,6102.0
2021-10-13 13:35:00,136.62,136.78,136.61,136.74,15256.0,110.8034,110.9331,110.7953,110.9007,15256.0
2021-10-13 13:40:00,136.76,136.91,136.75,136.88,20104.0,110.9169,111.0386,110.9088,111.0142,20104.0
2021-10-13 13:45:00,136.93,136.93,136.71,136.72,5191.0,111.0548,111.0548,110.8764,110.8845,5191.0
2021-10-13 13:50:00,136.72,136.82,136.67,136.77,7747.0,110.8845,110.9656,110.8439,110.925,7747.0
2021-10-13 13:55:00,136.79,136.83,136.74,136.75,7254.0,110.9412,110.9737,110.9007,110.9088,7254.0
2021-10-13 14:00:00,136.72,137.05,136.72,136.81,16477.0,110.8845,111.1521,110.8845,110.9575,16477.0
2021-10-13 14:05:00,136.81,136.84,136.45,136.77,23457.0,110.9575,110.9818,110.6655,110.925,23457.0
2021-10-13 14:10:00,136.71,136.98,136.57,136.94,11614.0,110.8764,111.0953,110.7628,111.0629,11614.0
2021-10-13 14:15:00,136.9,136.9,136.65,136.72,7305.0,111.0305,111.0305,110.8277,110.8845,7305.0
2021-10-13 14:20:00,136.76,136.89,136.76,136.86,8546.0,110.9169,111.0224,110.9169,110.998,8546.0
2021-10-13 14:25:00,136.85,136.92,136.76,136.82,13941.0,110.9899,111.0467,110.9169,110.9656,13941.0
2021-10-13 14:30:00,136.81,136.84,136.54,136.66,9818.0,110.9575,110.9818,110.7385,110.8358,9818.0
2021-10-13 14:35:00,136.65,136.73,136.56,136.64,7164.0,110.8277,110.8926,110.7547,110.8196,7164.0
2021-10-13 14:40:00,136.63,136.63,136.42,136.45,12873.0,110.8115,110.8115,110.6412,110.6655,12873.0
2021-10-13 14:45:00,136.48,136.58,136.43,136.55,6571.0,110.6898,110.7709,110.6493,110.7466,6571.0
2021-10-13 14:50:00,136.54,136.57,136.43,136.46,5253.0,110.7385,110.7628,110.6493,110.6736,5253.0
2021-10-13 14:55:00,136.46,136.52,136.43,136.47,7110.0,110.6736,110.7223,110.6493,110.6817,7110.0
2021-10-13 15:00:00,136.47,136.51,136.3,136.32,11156.0,110.6817,110.7142,110.5438,110.5601,11156.0
2021-10-13 15:05:00,136.29,136.66,136.25,136.66,13591.0,110.5357,110.8358,110.5033,110.8358,13591.0
2021-10-13 15:10:00,136.64,136.75,136.54,136.55,9726.0,110.8196,110.9088,110.7385,110.7466,9726.0
2021-10-13 15:15:00,136.54,136.68,136.48,136.55,12189.0,110.7385,110.852,110.6898,110.7466,12189.0
2021-10-13 15:20:00,136.57,136.57,136.33,136.39,16477.0,110.7628,110.7628,110.5682,110.6168,16477.0
2021-10-13 15:25:00,136.39,136.63,136.36,136.6,14687.0,110.6168,110.8115,110.5925,110.7872,14687.0
2021-10-13 15:30:00,136.56,136.6,136.36,136.42,17347.0,110.7547,110.7872,110.5925,110.6412,17347.0
2021-10-13 15:35:00,136.44,136.77,136.44,136.64,19176.0,110.6574,110.925,110.6574,110.8196,19176.0
2021-10-13 15:40:00,136.62,136.89,136.62,136.89,16230.0,110.8034,111.0224,110.8034,111.0224,16230.0
2021-10-13 15:45:00,136.88,137.02,136.81,136.82,36740.0,111.0142,111.1278,110.9575,110.9656,36740.0
2021-10-13 15:50:00,136.82,137.56,136.72,137.43,334158.0,110.9656,111.5657,110.8845,111.4603,334158.0
2021-10-13 15:55:00,137.41,137.49,137.06,137.17,523837.0,111.4441,111.509,111.1602,111.2494,523837.0
2021-10-14 09:30:00,138.25,138.76,138.12,138.58,100170.0,112.1254,112.539,112.0199,112.393,100170.0
2021-10-14 09:35:00,138.67,138.75,137.51,137.7,46869.0,112.466,112.5309,111.5252,111.6793,46869.0
2021-10-14 09:40:00,137.59,138.0,137.59,137.75,21167.0,111.5901,111.9226,111.5901,111.7198,21167.0
2021-10-14 09:45:00,137.81,138.5,137.8,138.42,25692.0,111.7685,112.3281,111.7604,112.2632,25692.0
2021-10-14 09:50:00,138.41,138.55,138.25,138.3,20449.0,112.2551,112.3687,112.1254,112.1659,20449.0
2021-10-14 09:55:00,138.49,139.06,138.4,139.02,39108.0,112.32,112.7823,112.247,112.7499,39108.0
2021-10-14 10:00:00,139.04,139.07,138.78,138.92,21728.0,112.7661,112.7904,112.5552,112.6687,21728.0
2021-10-14 10:05:00,138.92,139.32,138.78,139.24,43288.0,112.6687,112.9932,112.5552,112.9283,43288.0
2021-10-14 10:10:00,139.25,139.6,139.23,139.55,19989.0,112.9364,113.2203,112.9202,113.1797,19989.0
2021-10-14 10:15:00,139.56,139.63,139.22,139.52,23536.0,113.1878,113.2446,112.9121,113.1554,23536.0
2021-10-14 10:20:00,139.56,139.9,139.33,139.84,40379.0,113.1878,113.4636,113.0013,113.4149,40379.0
2021-10-14 10:25:00,139.76,139.8,139.54,139.55,13035.0,113.35,113.3825,113.1716,113.1797,13035.0
2021-10-14 10:30:00,139.55,139.87,139.55,139.73,36258.0,113.1797,113.4392,113.1797,113.3257,36258.0
2021-10-14 10:35:00,139.73,139.81,139.48,139.75,22836.0,113.3257,113.3906,113.1229,113.3419,22836.0
2021-10-14 10:40:00,139.75,139.83,139.06,139.25,26649.0,113.3419,113.4068,112.7823,112.9364,26649.0
2021-10-14 10:45:00,139.28,139.6,139.25,139.57,16002.0,112.9607,113.2203,112.9364,113.1959,16002.0
2021-10-14 10:50:00,139.57,139.62,139.44,139.61,24654.0,113.1959,113.2365,113.0905,113.2284,24654.0
2021-10-14 10:55:00,139.62,139.74,139.5,139.5,22683.0,113.2365,113.3338,113.1391,113.1391,22683.0
2021-10-14 11:00:00,139.45,139.47,138.78,138.78,38227.0,113.0986,113.1148,112.5552,112.5552,38227.0
2021-10-14 11:05:00,138.78,138.82,138.54,138.61,14453.0,112.5552,112.5876,112.3606,112.4173,14453.0
2021-10-14 11:10:00,138.64,138.73,138.5,138.69,15646.0,112.4417,112.5147,112.3281,112.4822,15646.0
2021-10-14 11:15:00,138.6,138.67,138.36,138.57,18058.0,112.4092,112.466,112.2146,112.3849,18058.0
2021-10-14 11:20:00,138.55,138.68,138.5,138.57,14475.0,112.3687,112.4741,112.3281,112.3849,14475.0
2021-10-14 11:25:00,138.56,138.56,138.21,138.24,17620.0,112.3768,112.3768,112.0929,112.1172,17620.0
2021-10-14 11:30:00,138.26,138.75,138.26,138.57,13206.0,112.1335,112.5309,112.1335,112.3849,13206.0
2021-10-14 11:35:00,138.56,138.78,138.37,138.67,19010.0,112.3768,112.5552,112.2227,112.466,19010.0
2021-10-14 11:40:00,138.63,138.66,138.44,138.59,10310.0,112.4335,112.4579,112.2795,112.4011,10310.0
2021-10-14 11:45:00,138.61,138.64,138.5,138.5,10249.0,112.4173,112.4417,112.3281,112.3281,10249.0
2021-10-14 11:50:00,138.55,138.62,138.43,138.44,16783.0,112.3687,112.4254,112.2713,112.2795,16783.0
2021-10-14 11:55:00,138.45,138.66,138.39,138.64,35912.0,112.2876,112.4579,112.2389,112.4417,35912.0
2021-10-14 12:00:00,138.68,138.77,138.57,138.63,12363.0,112.4741,112.5471,112.3849,112.4335,12363.0
2021-10-14 12:05:00,138.68,138.68,138.53,138.56,11048.0,112.4741,112.4741,112.3524,112.3768,11048.0
2021-10-14 12:10:00,138.53,138.59,138.43,138.56,18379.0,112.3524,112.4011,112.2713,112.3768,18379.0
2021-10-14 12:15:00,138.51,138.52,138.25,138.35,14333.0,112.3362,112.3443,112.1254,112.2065,14333.0
2021-10-14 12:20:00,138.41,138.42,138.23,138.35,8746.0,112.2551,112.2632,112.1091,112.2065,8746.0
2021-10-14 12:25:00,138.34,138.66,138.34,138.62,7012.0,112.1983,112.4579,112.1983,112.4254,7012.0
2021-10-14 12:30:00,138.61,138.63,138.52,138.63,9126.0,112.4173,112.4335,112.3443,112.4335,9126.0
2021-10-14 12:35:00,138.64,138.7,138.6,138.66,9558.0,112.4417,112.4903,112.4092,112.4579,9558.0
2021-10-14 12:40:00,138.65,138.82,138.63,138.67,19502.0,112.4498,112.5876,112.4335,112.466,19502.0
2021-10-14 12:45:00,138.67,138.78,138.64,138.75,7062.0,112.466,112.5552,112.4417,112.5309,7062.0
2021-10-14 12:50:00,138.77,138.94,138.76,138.87,10858.0,112.5471,112.685,112.539,112.6282,10858.0
2021-10-14 12:55:00,138.88,139.03,138.84,139.0,19739.0,112.6363,112.758,112.6039,112.7336,19739.0
2021-10-14 13:00:00,139.01,139.05,138.79,138.79,12627.0,112.7417,112.7742,112.5633,112.5633,12627.0
2021-10-14 13:05:00,138.77,138.83,138.64,138.75,8835.0,112.5471,112.5958,112.4417,112.5309,8835.0
2021-10-14 13:10:00,138.75,138.9,138.75,138.86,8326.0,112.5309,112.6525,112.5309,112.6201,8326.0
2021-10-14 13:15:00,138.86,139.04,138.84,138.97,6950.0,112.6201,112.7661,112.6039,112.7093,6950.0
2021-10-14 13:20:00,138.96,139.02,138.7,138.77,11876.0,112.7012,112.7499,112.4903,112.5471,11876.0
2021-10-14 13:25:00,138.8,138.98,138.8,138.96,5512.0,112.5714,112.7174,112.5714,112.7012,5512.0
2021-10-14 13:30:00,138.98,139.09,138.96,138.97,14063.0,112.7174,112.8066,112.7012,112.7093,14063.0
2021-10-14 13:35:00,139.0,139.01,138.93,138.98,8560.0,112.7336,112.7417,112.6769,112.7174,8560.0
2021-10-14 13:40:00,138.98,139.11,138.98,139.08,11127.0,112.7174,112.8228,112.7174,112.7985,11127.0
2021-10-14 13:45:00,139.06,139.3,139.06,139.22,7412.0,112.7823,112.9769,112.7823,112.9121,7412.0
2021-10-14 13:50:00,139.22,139.27,139.1,139.11,9503.0,112.9121,112.9526,112.8147,112.8228,9503.0
2021-10-14 13:55:00,139.11,139.14,139.0,139.08,21874.0,112.8228,112.8472,112.7336,112.7985,21874.0
2021-10-14 14:00:00,139.06,139.15,138.89,138.95,7728.0,112.7823,112.8553,112.6444,112.6931,7728.0
2021-10-14 14:05:00,138.93,138.94,138.8,138.83,7365.0,112.6769,112.685,112.5714,112.5958,7365.0
2021-10-14 14:10:00,138.83,139.03,138.79,138.9,12349.0,112.5958,112.758,112.5633,112.6525,12349.0
2021-10-14 14:15:00,138.88,138.98,138.85,138.96,10149.0,112.6363,112.7174,112.612,112.7012,10149.0
2021-10-14 14:20:00,138.94,138.95,138.89,138.95,6180.0,112.685,112.6931,112.6444,112.6931,6180.0
2021-10-14 14:25:00,138.98,139.0,138.92,138.97,7678.0,112.7174,112.7336,112.6687,112.7093,7678.0
2021-10-14 14:30:00,138.95,139.0,138.87,138.98,7618.0,112.6931,112.7336,112.6282,112.7174,7618.0
2021-10-14 14:35:00,139.0,139.09,138.94,139.06,13016.0,112.7336,112.8066,112.685,112.7823,13016.0
2021-10-14 14:40:00,139.06,139.08,138.86,138.86,24703.0,112.7823,112.7985,112.6201,112.6201,24703.0
2021-10-14 14:45:00,138.82,138.93,138.81,138.91,9321.0,112.5876,112.6769,112.5795,112.6606,9321.0
2021-10-14 14:50:00,138.91,139.02,138.89,139.02,7879.0,112.6606,112.7499,112.6444,112.7499,7879.0
2021-10-14 14:55:00,139.01,139.16,139.01,139.1,14729.0,112.7417,112.8634,112.7417,112.8147,14729.0
2021-10-14 15:00:00,139.13,139.29,139.13,139.29,8628.0,112.8391,112.9688,112.8391,112.9688,8628.0
2021-10-14 15:05:00,139.3,139.37,139.26,139.29,12901.0,112.9769,113.0337,112.9445,112.9688,12901.0
2021-10-14 15:10:00,139.27,139.4,139.17,139.4,12895.0,112.9526,113.058,112.8715,113.058,12895.0
2021-10-14 15:15:00,139.4,139.43,139.27,139.39,14982.0,113.058,113.0824,112.9526,113.0499,14982.0
2021-10-14 15:20:00,139.37,139.39,139.22,139.31,18896.0,113.0337,113.0499,112.9121,112.9851,18896.0
2021-10-14 15:25:00,139.31,139.5,139.3,139.45,21390.0,112.9851,113.1391,112.9769,113.0986,21390.0
2021-10-14 15:30:00,139.46,139.49,139.34,139.36,17884.0,113.1067,113.131,113.0094,113.0256,17884.0
2021-10-14 15:35:00,139.36,139.39,139.09,139.09,35049.0,113.0256,113.0499,112.8066,112.8066,35049.0
2021-10-14 15:40:00,139.11,139.13,138.95,139.0,26342.0,112.8228,112.8391,112.6931,112.7336,26342.0
2021-10-14 15:45:00,138.99,139.17,138.97,139.0,26889.0,112.7255,112.8715,112.7093,112.7336,26889.0
2021-10-14 15:50:00,139.02,139.34,139.02,139.2,52817.0,112.7499,113.0094,112.7499,112.8958,52817.0
2021-10-14 15:55:00,139.21,139.41,139.17,139.31,95792.0,112.9039,113.0662,112.8715,112.9851,95792.0
2021-10-15 09:30:00,140.0,141.5,140.0,141.5,136429.0,113.5447,114.7612,113.5447,114.7612,136429.0
2021-10-15 09:35:00,141.38,141.47,140.57,140.94,26591.0,114.6639,114.7369,114.007,114.307,26591.0
2021-10-15 09:40:00,140.92,141.19,140.49,140.76,12581.0,114.2908,114.5098,113.9421,114.161,12581.0
2021-10-15 09:45:00,140.76,141.11,140.71,140.74,12801.0,114.161,114.4449,114.1205,114.1448,12801.0
2021-10-15 09:50:00,140.71,141.08,140.66,140.97,17587.0,114.1205,114.4206,114.0799,114.3314,17587.0
2021-10-15 09:55:00,140.95,141.19,140.82,141.12,25168.0,114.3151,114.5098,114.2097,114.453,25168.0
2021-10-15 10:00:00,141.11,141.11,140.29,140.4,37676.0,114.4449,114.4449,113.7799,113.8691,37676.0
2021-10-15 10:05:00,140.42,140.64,140.28,140.63,9529.0,113.8853,114.0637,113.7718,114.0556,9529.0
2021-10-15 10:10:00,140.59,140.66,140.16,140.45,23467.0,114.0232,114.0799,113.6744,113.9096,23467.0
2021-10-15 10:15:00,140.48,140.52,140.3,140.32,13090.0,113.934,113.9664,113.788,113.8042,13090.0
2021-10-15 10:20:00,140.32,140.66,140.31,140.53,20646.0,113.8042,114.0799,113.7961,113.9745,20646.0
2021-10-15 10:25:00,140.48,140.63,140.48,140.5,39247.0,113.934,114.0556,113.934,113.9502,39247.0
2021-10-15 10:30:00,140.51,140.9,140.51,140.79,19627.0,113.9583,114.2746,113.9583,114.1854,19627.0
2021-10-15 10:35:00,140.77,140.77,140.45,140.62,11419.0,114.1692,114.1692,113.9096,114.0475,11419.0
2021-10-15 10:40:00,140.61,140.77,140.48,140.63,12036.0,114.0394,114.1692,113.934,114.0556,12036.0
2021-10-15 10:45:00,140.62,140.78,140.62,140.75,6225.0,114.0475,114.1773,114.0475,114.1529,6225.0
2021-10-15 10:50:00,140.72,140.72,140.57,140.6,11266.0,114.1286,114.1286,114.007,114.0313,11266.0
2021-10-15 10:55:00,140.58,140.86,140.58,140.86,16852.0,114.0151,114.2422,114.0151,114.2422,16852.0
2021-10-15 11:00:00,140.88,140.92,140.7,140.71,17277.0,114.2584,114.2908,114.1124,114.1205,17277.0
2021-10-15 11:05:00,140.7,140.82,140.68,140.81,14665.0,114.1124,114.2097,114.0962,114.2016,14665.0
2021-10-15 11:10:00,140.8,140.83,140.59,140.68,17459.0,114.1935,114.2178,114.0232,114.0962,17459.0
2021-10-15 11:15:00,140.68,140.89,140.68,140.81,8291.0,114.0962,114.2665,114.0962,114.2016,8291.0
2021-10-15 11:20:00,140.8,140.88,140.77,140.82,11908.0,114.1935,114.2584,114.1692,114.2097,11908.0
2021-10-15 11:25:00,140.85,140.97,140.8,140.97,8769.0,114.234,114.3314,114.1935,114.3314,8769.0
2021-10-15 11:30:00,140.97,141.09,140.96,141.05,18814.0,114.3314,114.4287,114.3233,114.3962,18814.0
2021-10-15 11:35:00,141.05,141.25,141.05,141.22,16315.0,114.3962,114.5585,114.3962,114.5341,16315.0
2021-10-15 11:40:00,141.23,141.25,141.11,141.25,22506.0,114.5422,114.5585,114.4449,114.5585,22506.0
2021-10-15 11:45:00,141.24,141.33,141.13,141.31,28390.0,114.5503,114.6233,114.4611,114.6071,28390.0
2021-10-15 11:50:00,141.31,141.4,141.19,141.4,11607.0,114.6071,114.6801,114.5098,114.6801,11607.0
2021-10-15 11:55:00,141.43,141.43,141.22,141.23,6503.0,114.7044,114.7044,114.5341,114.5422,6503.0
2021-10-15 12:00:00,141.18,141.25,141.12,141.25,10628.0,114.5017,114.5585,114.453,114.5585,10628.0
2021-10-15 12:05:00,141.22,141.42,141.22,141.32,6709.0,114.5341,114.6963,114.5341,114.6152,6709.0
2021-10-15 12:10:00,141.34,141.34,141.16,141.16,9981.0,114.6314,114.6314,114.4855,114.4855,9981.0
2021-10-15 12:15:00,141.15,141.4,141.15,141.4,24638.0,114.4774,114.6801,114.4774,114.6801,24638.0
2021-10-15 12:20:00,141.4,141.53,141.39,141.41,31583.0,114.6801,114.7855,114.672,114.6882,31583.0
2021-10-15 12:25:00,141.41,141.42,141.3,141.3,14921.0,114.6882,114.6963,114.599,114.599,14921.0
2021-10-15 12:30:00,141.31,141.33,141.18,141.23,20549.0,114.6071,114.6233,114.5017,114.5422,20549.0
2021-10-15 12:35:00,141.21,141.22,141.04,141.08,11568.0,114.526,114.5341,114.3881,114.4206,11568.0
2021-10-15 12:40:00,141.06,141.39,141.06,141.36,13031.0,114.4044,114.672,114.4044,114.6477,13031.0
2021-10-15 12:45:00,141.37,141.5,141.35,141.49,12113.0,114.6558,114.7612,114.6396,114.7531,12113.0
2021-10-15 12:50:00,141.48,141.64,141.43,141.6,18509.0,114.745,114.8748,114.7044,114.8423,18509.0
2021-10-15 12:55:00,141.58,141.66,141.5,141.62,19440.0,114.8261,114.891,114.7612,114.8585,19440.0
2021-10-15 13:00:00,141.64,141.64,140.91,140.91,81160.0,114.8748,114.8748,114.2827,114.2827,81160.0
2021-10-15 13:05:00,140.9,141.01,140.78,140.82,26251.0,114.2746,114.3638,114.1773,114.2097,26251.0
2021-10-15 13:10:00,140.83,140.88,140.18,140.19,68109.0,114.2178,114.2584,113.6907,113.6988,68109.0
2021-10-15 13:15:00,140.19,140.27,140.08,140.21,22370.0,113.6988,113.7636,113.6095,113.715,22370.0
2021-10-15 13:20:00,140.23,140.23,140.04,140.16,12674.0,113.7312,113.7312,113.5771,113.6744,12674.0
2021-10-15 13:25:00,140.12,140.13,140.01,140.1,13733.0,113.642,113.6501,113.5528,113.6258,13733.0
2021-10-15 13:30:00,140.08,140.21,139.93,140.15,17648.0,113.6095,113.715,113.4879,113.6663,17648.0
2021-10-15 13:35:00,140.13,140.33,140.06,140.24,10201.0,113.6501,113.8123,113.5933,113.7393,10201.0
2021-10-15 13:40:00,140.25,140.32,140.17,140.28,8221.0,113.7474,113.8042,113.6825,113.7718,8221.0
2021-10-15 13:45:00,140.25,140.44,140.24,140.35,9368.0,113.7474,113.9015,113.7393,113.8285,9368.0
2021-10-15 13:50:00,140.34,140.36,140.2,140.2,7516.0,113.8204,113.8366,113.7069,113.7069,7516.0
2021-10-15 13:55:00,140.2,140.28,140.15,140.21,11255.0,113.7069,113.7718,113.6663,113.715,11255.0
2021-10-15 14:00:00,140.22,140.43,140.22,140.4,23228.0,113.7231,113.8934,113.7231,113.8691,23228.0
2021-10-15 14:05:00,140.39,140.39,140.21,140.31,33053.0,113.861,113.861,113.715,113.7961,33053.0
2021-10-15 14:10:00,140.32,140.41,140.3,140.36,10886.0,113.8042,113.8772,113.788,113.8366,10886.0
2021-10-15 14:15:00,140.37,140.46,140.3,140.4,11503.0,113.8447,113.9177,113.788,113.8691,11503.0
2021-10-15 14:20:00,140.44,140.76,140.43,140.66,13529.0,113.9015,114.161,113.8934,114.0799,13529.0
2021-10-15 14:25:00,140.62,140.64,140.51,140.53,13160.0,114.0475,114.0637,113.9583,113.9745,13160.0
2021-10-15 14:30:00,140.52,140.53,140.37,140.53,8151.0,113.9664,113.9745,113.8447,113.9745,8151.0
2021-10-15 14:35:00,140.56,140.56,140.46,140.48,9575.0,113.9988,113.9988,113.9177,113.934,9575.0
2021-10-15 14:40:00,140.45,140.46,140.27,140.31,7070.0,113.9096,113.9177,113.7636,113.7961,7070.0
2021-10-15 14:45:00,140.33,140.33,140.04,140.04,9387.0,113.8123,113.8123,113.5771,113.5771,9387.0
2021-10-15 14:50:00,140.08,140.09,139.88,140.01,9996.0,113.6095,113.6177,113.4473,113.5528,9996.0
2021-10-15 14:55:00,139.99,140.17,139.98,140.04,6849.0,113.5366,113.6825,113.5284,113.5771,6849.0
2021-10-15 15:00:00,140.03,140.05,139.73,139.74,10116.0,113.569,113.5852,113.3257,113.3338,10116.0
2021-10-15 15:05:00,139.71,139.77,139.35,139.38,27458.0,113.3095,113.3581,113.0175,113.0418,27458.0
2021-10-15 15:10:00,139.35,139.66,139.33,139.66,19562.0,113.0175,113.2689,113.0013,113.2689,19562.0
2021-10-15 15:15:00,139.63,139.93,139.61,139.71,10516.0,113.2446,113.4879,113.2284,113.3095,10516.0
2021-10-15 15:20:00,139.73,139.74,139.59,139.74,7594.0,113.3257,113.3338,113.2121,113.3338,7594.0
2021-10-15 15:25:00,139.75,140.08,139.72,140.08,10235.0,113.3419,113.6095,113.3176,113.6095,10235.0
2021-10-15 15:30:00,140.09,140.18,140.0,140.14,29662.0,113.6177,113.6907,113.5447,113.6582,29662.0
2021-10-15 15:35:00,140.14,140.22,140.0,140.19,38301.0,113.6582,113.7231,113.5447,113.6988,38301.0
2021-10-15 15:40:00,140.18,140.27,140.08,140.14,29544.0,113.6907,113.7636,113.6095,113.6582,29544.0
2021-10-15 15:45:00,140.13,140.35,140.09,140.2,25390.0,113.6501,113.8285,113.6177,113.7069,25390.0
2021-10-15 15:50:00,140.24,140.26,140.02,140.09,59456.0,113.7393,113.7555,113.5609,113.6177,59456.0
2021-10-15 15:55:00,140.1,140.28,140.07,140.21,94569.0,113.6258,113.7718,113.6014,113.715,94569.0
2021-10-18 09:30:00,140.28,141.16,139.9,141.05,88333.0,113.7718,114.4855,113.4636,114.3962,88333.0
2021-10-18 09:35:00,141.0,141.38,140.5,141.38,40340.0,114.3557,114.6639,113.9502,114.6639,40340.0
2021-10-18 09:40:00,141.31,141.45,141.07,141.38,42552.0,114.6071,114.7207,114.4125,114.6639,42552.0
2021-10-18 09:45:00,141.38,142.1,141.36,142.09,41976.0,114.6639,115.2478,114.6477,115.2397,41976.0
2021-10-18 09:50:00,142.09,142.2,141.51,141.57,34577.0,115.2397,115.3289,114.7693,114.818,34577.0
2021-10-18 09:55:00,141.61,142.0,141.6,142.0,19326.0,114.8504,115.1667,114.8423,115.1667,19326.0
2021-10-18 10:00:00,142.06,143.06,142.02,143.01,39927.0,115.2154,116.0264,115.183,115.9859,39927.0
2021-10-18 10:05:00,143.05,143.08,142.31,142.69,23250.0,116.0183,116.0426,115.4182,115.7263,23250.0
2021-10-18 10:10:00,142.68,142.77,142.35,142.76,14299.0,115.7182,115.7912,115.4506,115.7831,14299.0
2021-10-18 10:15:00,142.73,142.78,142.41,142.49,17820.0,115.7588,115.7993,115.4993,115.5641,17820.0
2021-10-18 10:20:00,142.5,142.5,142.22,142.42,17856.0,115.5722,115.5722,115.3452,115.5074,17856.0
2021-10-18 10:25:00,142.42,142.88,142.39,142.8,13209.0,115.5074,115.8804,115.483,115.8156,13209.0
2021-10-18 10:30:00,142.81,142.91,142.58,142.76,24803.0,115.8237,115.9048,115.6371,115.7831,24803.0
2021-10-18 10:35:00,142.8,143.19,142.75,143.19,20165.0,115.8156,116.1319,115.775,116.1319,20165.0
2021-10-18 10:40:00,143.15,143.33,143.1,143.2,31856.0,116.0994,116.2454,116.0589,116.14,31856.0
2021-10-18 10:45:00,143.17,143.19,142.76,142.97,23454.0,116.1156,116.1319,115.7831,115.9534,23454.0
2021-10-18 10:50:00,142.99,143.06,142.88,143.0,37455.0,115.9697,116.0264,115.8804,115.9778,37455.0
2021-10-18 10:55:00,143.0,143.36,142.95,143.34,27584.0,115.9778,116.2697,115.9372,116.2535,27584.0
2021-10-18 11:00:00,143.34,143.76,143.3,143.73,20918.0,116.2535,116.5941,116.2211,116.5698,20918.0
2021-10-18 11:05:00,143.71,143.81,143.42,143.43,32089.0,116.5536,116.6347,116.3184,116.3265,32089.0
2021-10-18 11:10:00,143.35,143.48,143.21,143.25,22315.0,116.2616,116.3671,116.1481,116.1805,22315.0
2021-10-18 11:15:00,143.29,143.56,143.15,143.45,19769.0,116.213,116.4319,116.0994,116.3427,19769.0
2021-10-18 11:20:00,143.48,143.84,143.48,143.77,22355.0,116.3671,116.659,116.3671,116.6023,22355.0
2021-10-18 11:25:00,143.8,143.88,143.3,143.31,24878.0,116.6266,116.6915,116.2211,116.2292,24878.0
2021-10-18 11:30:00,143.31,143.48,143.25,143.47,13270.0,116.2292,116.3671,116.1805,116.359,13270.0
2021-10-18 11:35:00,143.48,143.69,143.45,143.69,19763.0,116.3671,116.5374,116.3427,116.5374,19763.0
2021-10-18 11:40:00,143.7,143.71,143.41,143.6,19676.0,116.5455,116.5536,116.3103,116.4644,19676.0
2021-10-18 11:45:00,143.59,143.88,143.55,143.84,19422.0,116.4563,116.6915,116.4238,116.659,19422.0
2021-10-18 11:50:00,143.81,144.01,143.77,143.94,21316.0,116.6347,116.7969,116.6023,116.7401,21316.0
2021-10-18 11:55:00,143.94,144.16,143.89,144.15,11829.0,116.7401,116.9186,116.6996,116.9105,11829.0
2021-10-18 12:00:00,144.16,144.26,144.03,144.15,28048.0,116.9186,116.9997,116.8131,116.9105,28048.0
2021-10-18 12:05:00,144.15,144.2,144.01,144.03,14024.0,116.9105,116.951,116.7969,116.8131,14024.0
2021-10-18 12:10:00,144.05,144.29,144.0,144.18,22098.0,116.8293,117.024,116.7888,116.9348,22098.0
2021-10-18 12:15:00,144.18,144.37,143.87,143.88,18985.0,116.9348,117.0889,116.6834,116.6915,18985.0
2021-10-18 12:20:00,143.92,144.05,143.8,143.81,12363.0,116.7239,116.8293,116.6266,116.6347,12363.0
2021-10-18 12:25:00,143.81,143.83,143.58,143.64,23848.0,116.6347,116.6509,116.4482,116.4968,23848.0
2021-10-18 12:30:00,143.6,143.6,143.41,143.54,10262.0,116.4644,116.4644,116.3103,116.4157,10262.0
2021-10-18 12:35:00,143.49,143.54,143.35,143.53,9397.0,116.3752,116.4157,116.2616,116.4076,9397.0
2021-10-18 12:40:00,143.55,143.56,143.48,143.56,6639.0,116.4238,116.4319,116.3671,116.4319,6639.0
2021-10-18 12:45:00,143.59,143.71,143.58,143.64,7958.0,116.4563,116.5536,116.4482,116.4968,7958.0
2021-10-18 12:50:00,143.61,143.69,143.52,143.69,9395.0,116.4725,116.5374,116.3995,116.5374,9395.0
2021-10-18 12:55:00,143.73,143.76,143.56,143.66,12839.0,116.5698,116.5941,116.4319,116.513,12839.0
2021-10-18 13:00:00,143.66,143.93,143.66,143.92,9453.0,116.513,116.732,116.513,116.7239,9453.0
2021-10-18 13:05:00,143.9,143.92,143.82,143.86,10328.0,116.7077,116.7239,116.6428,116.6753,10328.0
2021-10-18 13:10:00,143.85,143.94,143.83,143.93,6334.0,116.6671,116.7401,116.6509,116.732,6334.0
2021-10-18 13:15:00,143.93,144.0,143.77,143.83,17898.0,116.732,116.7888,116.6023,116.6509,17898.0
2021-10-18 13:20:00,143.81,143.88,143.65,143.7,19803.0,116.6347,116.6915,116.5049,116.5455,19803.0
2021-10-18 13:25:00,143.69,143.8,143.63,143.78,8684.0,116.5374,116.6266,116.4887,116.6104,8684.0
2021-10-18 13:30:00,143.77,143.77,143.51,143.51,14588.0,116.6023,116.6023,116.3914,116.3914,14588.0
2021-10-18 13:35:00,143.53,143.84,143.51,143.82,16791.0,116.4076,116.659,116.3914,116.6428,16791.0
2021-10-18 13:40:00,143.82,143.83,143.68,143.76,18387.0,116.6428,116.6509,116.5293,116.5941,18387.0
2021-10-18 13:45:00,143.78,143.78,143.65,143.67,13364.0,116.6104,116.6104,116.5049,116.5212,13364.0
2021-10-18 13:50:00,143.66,143.77,143.65,143.72,16455.0,116.513,116.6023,116.5049,116.5617,16455.0
2021-10-18 13:55:00,143.71,143.78,143.62,143.64,14539.0,116.5536,116.6104,116.4806,116.4968,14539.0
2021-10-18 14:00:00,143.64,143.7,143.61,143.69,13682.0,116.4968,116.5455,116.4725,116.5374,13682.0
2021-10-18 14:05:00,143.74,143.87,143.7,143.86,8229.0,116.5779,116.6834,116.5455,116.6753,8229.0
2021-10-18 14:10:00,143.89,144.09,143.83,144.07,20343.0,116.6996,116.8618,116.6509,116.8456,20343.0
2021-10-18 14:15:00,144.07,144.27,144.05,144.25,18010.0,116.8456,117.0078,116.8293,116.9916,18010.0
2021-10-18 14:20:00,144.25,144.34,144.25,144.3,21491.0,116.9916,117.0645,116.9916,117.0321,21491.0
2021-10-18 14:25:00,144.31,144.44,144.29,144.43,11307.0,117.0402,117.1457,117.024,117.1375,11307.0
2021-10-18 14:30:00,144.42,144.42,144.27,144.32,12882.0,117.1294,117.1294,117.0078,117.0483,12882.0
2021-10-18 14:35:00,144.3,144.31,144.02,144.11,31940.0,117.0321,117.0402,116.805,116.878,31940.0
2021-10-18 14:40:00,144.14,144.26,144.1,144.18,9863.0,116.9023,116.9997,116.8699,116.9348,9863.0
2021-10-18 14:45:00,144.17,144.31,144.15,144.31,13690.0,116.9267,117.0402,116.9105,117.0402,13690.0
2021-10-18 14:50:00,144.32,144.58,144.32,144.57,12170.0,117.0483,117.2592,117.0483,117.2511,12170.0
2021-10-18 14:55:00,144.57,144.57,144.29,144.35,32288.0,117.2511,117.2511,117.024,117.0727,32288.0
2021-10-18 15:00:00,144.35,144.49,144.27,144.46,9051.0,117.0727,117.1862,117.0078,117.1619,9051.0
2021-10-18 15:05:00,144.44,144.53,144.32,144.38,27126.0,117.1457,117.2186,117.0483,117.097,27126.0
2021-10-18 15:10:00,144.44,144.56,144.42,144.54,11982.0,117.1457,117.243,117.1294,117.2268,11982.0
2021-10-18 15:15:00,144.52,144.58,144.41,144.54,17666.0,117.2105,117.2592,117.1213,117.2268,17666.0
2021-10-18 15:20:00,144.53,144.6,144.49,144.54,41973.0,117.2186,117.2754,117.1862,117.2268,41973.0
2021-10-18 15:25:00,144.56,144.57,144.29,144.37,31111.0,117.243,117.2511,117.024,117.0889,31111.0
2021-10-18 15:30:00,144.34,144.42,144.2,144.21,25531.0,117.0645,117.1294,116.951,116.9591,25531.0
2021-10-18 15:35:00,144.2,144.44,144.15,144.44,33061.0,116.951,117.1457,116.9105,117.1457,33061.0
2021-10-18 15:40:00,144.44,144.53,144.31,144.37,40148.0,117.1457,117.2186,117.0402,117.0889,40148.0
2021-10-18 15:45:00,144.38,144.6,144.34,144.6,33274.0,117.097,117.2754,117.0645,117.2754,33274.0
2021-10-18 15:50:00,144.6,144.79,144.48,144.69,69669.0,117.2754,117.4295,117.1781,117.3484,69669.0
2021-10-18 15:55:00,144.69,144.71,144.48,144.52,114796.0,117.3484,117.3646,117.1781,117.2105,114796.0
2021-10-19 09:30:00,145.0,145.01,144.28,144.61,72466.0,117.5998,117.6079,117.0159,117.2835,72466.0
2021-10-19 09:35:00,144.61,144.7,144.2,144.33,18117.0,117.2835,117.3565,116.951,117.0564,18117.0
2021-10-19 09:40:00,144.26,144.27,143.86,144.27,11174.0,116.9997,117.0078,116.6753,117.0078,11174.0
2021-10-19 09:45:00,144.16,144.23,143.35,143.42,27558.0,116.9186,116.9753,116.2616,116.3184,27558.0
2021-10-19 09:50:00,143.43,144.07,143.43,143.69,15862.0,116.3265,116.8456,116.3265,116.5374,15862.0
2021-10-19 09:55:00,143.75,143.81,143.2,143.2,19675.0,116.586,116.6347,116.14,116.14,19675.0
2021-10-19 10:00:00,143.18,143.2,142.7,143.04,22096.0,116.1238,116.14,115.7345,116.0102,22096.0
2021-10-19 10:05:00,142.99,143.55,142.97,143.48,14613.0,115.9697,116.4238,115.9534,116.3671,14613.0
2021-10-19 10:10:00,143.33,143.49,143.15,143.42,11405.0,116.2454,116.3752,116.0994,116.3184,11405.0
2021-10-19 10:15:00,143.34,143.67,143.28,143.47,10558.0,116.2535,116.5212,116.2049,116.359,10558.0
2021-10-19 10:20:00,143.45,143.64,143.32,143.35,27377.0,116.3427,116.4968,116.2373,116.2616,27377.0
2021-10-19 10:25:00,143.31,143.32,142.94,142.94,11970.0,116.2292,116.2373,115.9291,115.9291,11970.0
2021-10-19 10:30:00,142.97,143.02,142.73,143.02,17345.0,115.9534,115.994,115.7588,115.994,17345.0
2021-10-19 10:35:00,143.0,143.1,142.8,142.96,19212.0,115.9778,116.0589,115.8156,115.9453,19212.0
2021-10-19 10:40:00,142.99,143.31,142.99,143.26,15972.0,115.9697,116.2292,115.9697,116.1886,15972.0
2021-10-19 10:45:00,143.3,143.44,143.27,143.42,11044.0,116.2211,116.3346,116.1967,116.3184,11044.0
2021-10-19 10:50:00,143.42,143.42,143.16,143.25,8651.0,116.3184,116.3184,116.1075,116.1805,8651.0
2021-10-19 10:55:00,143.25,143.26,143.06,143.19,10685.0,116.1805,116.1886,116.0264,116.1319,10685.0
2021-10-19 11:00:00,143.13,143.38,143.13,143.37,7840.0,116.0832,116.286,116.0832,116.2778,7840.0
2021-10-19 11:05:00,143.36,143.45,143.19,143.22,4555.0,116.2697,116.3427,116.1319,116.1562,4555.0
2021-10-19 11:10:00,143.17,143.34,143.17,143.28,4648.0,116.1156,116.2535,116.1156,116.2049,4648.0
2021-10-19 11:15:00,143.34,143.72,143.34,143.55,7037.0,116.2535,116.5617,116.2535,116.4238,7037.0
2021-10-19 11:20:00,143.56,143.63,143.46,143.55,10545.0,116.4319,116.4887,116.3508,116.4238,10545.0
2021-10-19 11:25:00,143.59,143.62,143.5,143.59,7429.0,116.4563,116.4806,116.3833,116.4563,7429.0
2021-10-19 11:30:00,143.47,143.51,143.3,143.36,3762.0,116.359,116.3914,116.2211,116.2697,3762.0
2021-10-19 11:35:00,143.31,143.56,143.27,143.56,6002.0,116.2292,116.4319,116.1967,116.4319,6002.0
2021-10-19 11:40:00,143.53,143.75,143.47,143.75,9768.0,116.4076,116.586,116.359,116.586,9768.0
2021-10-19 11:45:00,143.77,143.8,143.52,143.53,7704.0,116.6023,116.6266,116.3995,116.4076,7704.0
2021-10-19 11:50:00,143.55,143.62,143.46,143.5,7190.0,116.4238,116.4806,116.3508,116.3833,7190.0
2021-10-19 11:55:00,143.43,143.62,143.43,143.48,4207.0,116.3265,116.4806,116.3265,116.3671,4207.0
2021-10-19 12:00:00,143.48,143.5,143.43,143.44,5263.0,116.3671,116.3833,116.3265,116.3346,5263.0
2021-10-19 12:05:00,143.43,143.67,143.35,143.67,11564.0,116.3265,116.5212,116.2616,116.5212,11564.0
2021-10-19 12:10:00,143.66,143.73,143.6,143.7,10651.0,116.513,116.5698,116.4644,116.5455,10651.0
2021-10-19 12:15:00,143.73,143.76,143.56,143.56,8063.0,116.5698,116.5941,116.4319,116.4319,8063.0
2021-10-19 12:20:00,143.57,143.63,143.51,143.6,7869.0,116.4401,116.4887,116.3914,116.4644,7869.0
2021-10-19 12:25:00,143.59,143.61,143.45,143.46,5813.0,116.4563,116.4725,116.3427,116.3508,5813.0
2021-10-19 12:30:00,143.45,143.5,143.32,143.36,6159.0,116.3427,116.3833,116.2373,116.2697,6159.0
2021-10-19 12:35:00,143.37,143.51,143.37,143.44,5251.0,116.2778,116.3914,116.2778,116.3346,5251.0
2021-10-19 12:40:00,143.42,143.56,143.38,143.56,5277.0,116.3184,116.4319,116.286,116.4319,5277.0
2021-10-19 12:45:00,143.55,143.57,143.49,143.53,5185.0,116.4238,116.4401,116.3752,116.4076,5185.0
2021-10-19 12:50:00,143.53,143.75,143.46,143.71,8117.0,116.4076,116.586,116.3508,116.5536,8117.0
2021-10-19 12:55:00,143.71,143.89,143.7,143.89,5790.0,116.5536,116.6996,116.5455,116.6996,5790.0
2021-10-19 13:00:00,143.84,143.87,143.68,143.68,8712.0,116.659,116.6834,116.5293,116.5293,8712.0
2021-10-19 13:05:00,143.67,143.67,143.55,143.58,5698.0,116.5212,116.5212,116.4238,116.4482,5698.0
2021-10-19 13:10:00,143.55,143.73,143.55,143.72,9425.0,116.4238,116.5698,116.4238,116.5617,9425.0
2021-10-19 13:15:00,143.72,143.78,143.65,143.69,9324.0,116.5617,116.6104,116.5049,116.5374,9324.0
2021-10-19 13:20:00,143.67,143.67,143.55,143.62,14425.0,116.5212,116.5212,116.4238,116.4806,14425.0
2021-10-19 13:25:00,143.64,143.64,143.55,143.55,7538.0,116.4968,116.4968,116.4238,116.4238,7538.0
2021-10-19 13:30:00,143.5,143.55,143.41,143.54,6716.0,116.3833,116.4238,116.3103,116.4157,6716.0
2021-10-19 13:35:00,143.56,143.59,143.53,143.55,4000.0,116.4319,116.4563,116.4076,116.4238,4000.0
2021-10-19 13:40:00,143.57,143.6,143.4,143.4,5984.0,116.4401,116.4644,116.3022,116.3022,5984.0
2021-10-19 13:45:00,143.39,143.67,143.36,143.67,11116.0,116.2941,116.5212,116.2697,116.5212,11116.0
2021-10-19 13:50:00,143.66,143.66,143.5,143.55,5186.0,116.513,116.513,116.3833,116.4238,5186.0
2021-10-19 13:55:00,143.55,143.57,143.45,143.5,12329.0,116.4238,116.4401,116.3427,116.3833,12329.0
2021-10-19 14:00:00,143.49,143.76,143.45,143.7,11522.0,116.3752,116.5941,116.3427,116.5455,11522.0
2021-10-19 14:05:00,143.63,143.69,143.56,143.65,6019.0,116.4887,116.5374,116.4319,116.5049,6019.0
2021-10-19 14:10:00,143.64,143.76,143.57,143.76,7884.0,116.4968,116.5941,116.4401,116.5941,7884.0
2021-10-19 14:15:00,143.72,143.87,143.71,143.86,14923.0,116.5617,116.6834,116.5536,116.6753,14923.0
2021-10-19 14:20:00,143.86,143.86,143.72,143.73,5931.0,116.6753,116.6753,116.5617,116.5698,5931.0
2021-10-19 14:25:00,143.74,143.74,143.59,143.62,13066.0,116.5779,116.5779,116.4563,116.4806,13066.0
2021-10-19 14:30:00,143.6,143.66,143.55,143.59,10206.0,116.4644,116.513,116.4238,116.4563,10206.0
2021-10-19 14:35:00,143.59,143.62,143.41,143.44,8232.0,116.4563,116.4806,116.3103,116.3346,8232.0
2021-10-19 14:40:00,143.45,143.51,143.37,143.46,7943.0,116.3427,116.3914,116.2778,116.3508,7943.0
2021-10-19 14:45:00,143.47,143.64,143.42,143.62,6367.0,116.359,116.4968,116.3184,116.4806,6367.0
2021-10-19 14:50:00,143.59,143.71,143.59,143.68,7623.0,116.4563,116.5536,116.4563,116.5293,7623.0
2021-10-19 14:55:00,143.7,143.7,143.64,143.64,6352.0,116.5455,116.5455,116.4968,116.4968,6352.0
2021-10-19 15:00:00,143.64,143.66,143.6,143.65,6458.0,116.4968,116.513,116.4644,116.5049,6458.0
2021-10-19 15:05:00,143.62,143.67,143.57,143.58,8929.0,116.4806,116.5212,116.4401,116.4482,8929.0
2021-10-19 15:10:00,143.58,143.63,143.48,143.48,8886.0,116.4482,116.4887,116.3671,116.3671,8886.0
2021-10-19 15:15:00,143.5,143.63,143.49,143.6,6060.0,116.3833,116.4887,116.3752,116.4644,6060.0
2021-10-19 15:20:00,143.62,143.64,143.1,143.1,6661.0,116.4806,116.4968,116.0589,116.0589,6661.0
2021-10-19 15:25:00,143.05,143.08,142.97,143.07,28791.0,116.0183,116.0426,115.9534,116.0345,28791.0
2021-10-19 15:30:00,143.04,143.13,142.95,143.08,15637.0,116.0102,116.0832,115.9372,116.0426,15637.0
2021-10-19 15:35:00,143.08,143.2,142.9,142.94,13433.0,116.0426,116.14,115.8967,115.9291,13433.0
2021-10-19 15:40:00,142.9,142.97,142.79,142.85,19154.0,115.8967,115.9534,115.8074,115.8561,19154.0
2021-10-19 15:45:00,142.84,142.98,142.81,142.9,21473.0,115.848,115.9615,115.8237,115.8967,21473.0
2021-10-19 15:50:00,142.88,142.93,142.75,142.82,42019.0,115.8804,115.921,115.775,115.8318,42019.0
2021-10-19 15:55:00,142.83,142.87,142.69,142.84,93967.0,115.8399,115.8723,115.7263,115.848,93967.0
2021-10-20 09:30:00,142.2,142.82,142.07,142.73,34513.0,115.3289,115.8318,115.2235,115.7588,34513.0
2021-10-20 09:35:00,142.77,143.02,142.68,142.73,13593.0,115.7912,115.994,115.7182,115.7588,13593.0
2021-10-20 09:40:00,142.71,143.09,142.71,143.09,15056.0,115.7426,116.0508,115.7426,116.0508,15056.0
2021-10-20 09:45:00,143.13,143.67,143.12,143.65,8938.0,116.0832,116.5212,116.0751,116.5049,8938.0
2021-10-20 09:50:00,143.57,143.76,143.49,143.64,5308.0,116.4401,116.5941,116.3752,116.4968,5308.0
2021-10-20 09:55:00,143.62,143.88,143.6,143.87,15247.0,116.4806,116.6915,116.4644,116.6834,15247.0
2021-10-20 10:00:00,143.8,144.04,143.7,143.88,5915.0,116.6266,116.8212,116.5455,116.6915,5915.0
2021-10-20 10:05:00,143.91,144.11,143.84,144.11,6363.0,116.7158,116.878,116.659,116.878,6363.0
2021-10-20 10:10:00,144.16,144.3,144.06,144.23,7157.0,116.9186,117.0321,116.8375,116.9753,7157.0
2021-10-20 10:15:00,144.27,144.39,144.05,144.21,7758.0,117.0078,117.1051,116.8293,116.9591,7758.0
2021-10-20 10:20:00,144.11,144.36,144.07,144.3,6672.0,116.878,117.0808,116.8456,117.0321,6672.0
2021-10-20 10:25:00,144.31,144.61,144.3,144.6,12767.0,117.0402,117.2835,117.0321,117.2754,12767.0
2021-10-20 10:30:00,144.71,144.89,144.69,144.74,17441.0,117.3646,117.5106,117.3484,117.389,17441.0
2021-10-20 10:35:00,144.76,144.86,144.68,144.77,12412.0,117.4052,117.4863,117.3403,117.4133,12412.0
2021-10-20 10:40:00,144.76,144.9,144.67,144.9,5532.0,117.4052,117.5187,117.3322,117.5187,5532.0
2021-10-20 10:45:00,144.83,144.9,144.56,144.65,13552.0,117.462,117.5187,117.243,117.316,13552.0
2021-10-20 10:50:00,144.63,144.87,144.63,144.72,9388.0,117.2997,117.4944,117.2997,117.3727,9388.0
2021-10-20 10:55:00,144.73,144.75,144.31,144.36,13094.0,117.3809,117.3971,117.0402,117.0808,13094.0
2021-10-20 11:00:00,144.4,144.46,144.24,144.27,12993.0,117.1132,117.1619,116.9834,117.0078,12993.0
2021-10-20 11:05:00,144.25,144.31,143.93,143.94,8080.0,116.9916,117.0402,116.732,116.7401,8080.0
2021-10-20 11:10:00,143.95,143.95,143.69,143.76,18545.0,116.7482,116.7482,116.5374,116.5941,18545.0
2021-10-20 11:15:00,143.76,143.91,143.56,143.87,13047.0,116.5941,116.7158,116.4319,116.6834,13047.0
2021-10-20 11:20:00,143.83,143.91,143.5,143.55,8947.0,116.6509,116.7158,116.3833,116.4238,8947.0
2021-10-20 11:25:00,143.55,143.55,143.25,143.32,9158.0,116.4238,116.4238,116.1805,116.2373,9158.0
2021-10-20 11:30:00,143.3,143.44,143.16,143.44,5789.0,116.2211,116.3346,116.1075,116.3346,5789.0
2021-10-20 11:35:00,143.53,143.63,143.49,143.58,6404.0,116.4076,116.4887,116.3752,116.4482,6404.0
2021-10-20 11:40:00,143.56,143.58,143.26,143.28,4925.0,116.4319,116.4482,116.1886,116.2049,4925.0
2021-10-20 11:45:00,143.33,143.5,143.33,143.36,3989.0,116.2454,116.3833,116.2454,116.2697,3989.0
2021-10-20 11:50:00,143.41,143.49,143.32,143.47,8782.0,116.3103,116.3752,116.2373,116.359,8782.0
2021-10-20 11:55:00,143.42,143.54,143.42,143.54,7272.0,116.3184,116.4157,116.3184,116.4157,7272.0
2021-10-20 12:00:00,143.54,143.94,143.53,143.94,8717.0,116.4157,116.7401,116.4076,116.7401,8717.0
2021-10-20 12:05:00,143.94,143.97,143.8,143.85,4995.0,116.7401,116.7645,116.6266,116.6671,4995.0
2021-10-20 12:10:00,143.82,144.06,143.82,143.98,5984.0,116.6428,116.8375,116.6428,116.7726,5984.0
2021-10-20 12:15:00,143.97,144.03,143.94,144.01,9331.0,116.7645,116.8131,116.7401,116.7969,9331.0
2021-10-20 12:20:00,144.0,144.14,143.94,144.11,9096.0,116.7888,116.9023,116.7401,116.878,9096.0
2021-10-20 12:25:00,144.13,144.28,144.09,144.22,8625.0,116.8942,117.0159,116.8618,116.9672,8625.0
2021-10-20 12:30:00,144.22,144.29,144.19,144.25,3728.0,116.9672,117.024,116.9429,116.9916,3728.0
2021-10-20 12:35:00,144.21,144.39,144.12,144.28,7465.0,116.9591,117.1051,116.8861,117.0159,7465.0
2021-10-20 12:40:00,144.29,144.32,144.24,144.24,3250.0,117.024,117.0483,116.9834,116.9834,3250.0
2021-10-20 12:45:00,144.23,144.42,144.23,144.37,5810.0,116.9753,117.1294,116.9753,117.0889,5810.0
2021-10-20 12:50:00,144.34,144.35,144.16,144.2,8388.0,117.0645,117.0727,116.9186,116.951,8388.0
2021-10-20 12:55:00,144.22,144.29,144.21,144.29,3461.0,116.9672,117.024,116.9591,117.024,3461.0
2021-10-20 13:00:00,144.25,144.27,144.0,144.06,8064.0,116.9916,117.0078,116.7888,116.8375,8064.0
2021-10-20 13:05:00,144.02,144.04,143.92,143.92,6680.0,116.805,116.8212,116.7239,116.7239,6680.0
2021-10-20 13:10:00,143.92,143.98,143.82,143.98,8011.0,116.7239,116.7726,116.6428,116.7726,8011.0
2021-10-20 13:15:00,143.98,144.0,143.72,143.74,8673.0,116.7726,116.7888,116.5617,116.5779,8673.0
2021-10-20 13:20:00,143.69,143.87,143.62,143.83,9797.0,116.5374,116.6834,116.4806,116.6509,9797.0
2021-10-20 13:25:00,143.83,143.86,143.67,143.71,15908.0,116.6509,116.6753,116.5212,116.5536,15908.0
2021-10-20 13:30:00,143.71,143.75,143.66,143.66,5229.0,116.5536,116.586,116.513,116.513,5229.0
2021-10-20 13:35:00,143.66,143.76,143.62,143.73,8235.0,116.513,116.5941,116.4806,116.5698,8235.0
2021-10-20 13:40:00,143.71,143.8,143.61,143.64,6067.0,116.5536,116.6266,116.4725,116.4968,6067.0
2021-10-20 13:45:00,143.63,143.63,143.48,143.5,5197.0,116.4887,116.4887,116.3671,116.3833,5197.0
2021-10-20 13:50:00,143.46,143.59,143.43,143.52,4676.0,116.3508,116.4563,116.3265,116.3995,4676.0
2021-10-20 13:55:00,143.51,143.51,143.3,143.41,7289.0,116.3914,116.3914,116.2211,116.3103,7289.0
2021-10-20 14:00:00,143.4,143.57,143.38,143.57,6732.0,116.3022,116.4401,116.286,116.4401,6732.0
2021-10-20 14:05:00,143.58,143.8,143.58,143.75,14097.0,116.4482,116.6266,116.4482,116.586,14097.0
2021-10-20 14:10:00,143.78,143.96,143.78,143.91,12709.0,116.6104,116.7564,116.6104,116.7158,12709.0
2021-10-20 14:15:00,143.92,144.02,143.83,143.84,9115.0,116.7239,116.805,116.6509,116.659,9115.0
2021-10-20 14:20:00,143.81,143.89,143.75,143.88,19235.0,116.6347,116.6996,116.586,116.6915,19235.0
2021-10-20 14:25:00,143.89,143.96,143.69,143.69,16926.0,116.6996,116.7564,116.5374,116.5374,16926.0
2021-10-20 14:30:00,143.67,143.9,143.67,143.9,4731.0,116.5212,116.7077,116.5212,116.7077,4731.0
2021-10-20 14:35:00,143.89,144.01,143.88,143.92,6573.0,116.6996,116.7969,116.6915,116.7239,6573.0
2021-10-20 14:40:00,143.91,144.14,143.87,143.95,30037.0,116.7158,116.9023,116.6834,116.7482,30037.0
2021-10-20 14:45:00,143.97,144.16,143.94,144.14,6552.0,116.7645,116.9186,116.7401,116.9023,6552.0
2021-10-20 14:50:00,144.14,144.22,144.11,144.19,5307.0,116.9023,116.9672,116.878,116.9429,5307.0
2021-10-20 14:55:00,144.18,144.28,144.14,144.24,8540.0,116.9348,117.0159,116.9023,116.9834,8540.0
2021-10-20 15:00:00,144.24,144.46,144.24,144.43,7093.0,116.9834,117.1619,116.9834,117.1375,7093.0
2021-10-20 15:05:00,144.44,144.57,144.42,144.48,24475.0,117.1457,117.2511,117.1294,117.1781,24475.0
2021-10-20 15:10:00,144.48,144.48,144.3,144.3,10082.0,117.1781,117.1781,117.0321,117.0321,10082.0
2021-10-20 15:15:00,144.27,144.43,144.26,144.34,9749.0,117.0078,117.1375,116.9997,117.0645,9749.0
2021-10-20 15:20:00,144.32,144.37,144.16,144.35,8639.0,117.0483,117.0889,116.9186,117.0727,8639.0
2021-10-20 15:25:00,144.38,144.42,144.19,144.19,9121.0,117.097,117.1294,116.9429,116.9429,9121.0
2021-10-20 15:30:00,144.18,144.32,144.09,144.28,18573.0,116.9348,117.0483,116.8618,117.0159,18573.0
2021-10-20 15:35:00,144.27,144.27,144.0,144.0,16762.0,117.0078,117.0078,116.7888,116.7888,16762.0
2021-10-20 15:40:00,144.02,144.48,144.02,144.32,25433.0,116.805,117.1781,116.805,117.0483,25433.0
2021-10-20 15:45:00,144.33,144.75,144.33,144.63,29644.0,117.0564,117.3971,117.0564,117.2997,29644.0
2021-10-20 15:50:00,144.6,144.72,144.51,144.65,42805.0,117.2754,117.3727,117.2024,117.316,42805.0
2021-10-20 15:55:00,144.62,144.98,144.57,144.96,95979.0,117.2916,117.5836,117.2511,117.5674,95979.0
2021-10-21 09:30:00,144.5,144.7,143.81,144.14,56395.0,117.1943,117.3565,116.6347,116.9023,56395.0
2021-10-21 09:35:00,144.12,144.6,144.05,144.43,10427.0,116.8861,117.2754,116.8293,117.1375,10427.0
2021-10-21 09:40:00,144.43,144.65,144.4,144.5,14835.0,117.1375,117.316,117.1132,117.1943,14835.0
2021-10-21 09:45:00,144.58,145.01,144.51,144.99,22370.0,117.2592,117.6079,117.2024,117.5917,22370.0
2021-10-21 09:50:00,145.02,145.02,144.85,144.93,8647.0,117.6161,117.6161,117.4782,117.5431,8647.0
2021-10-21 09:55:00,144.81,144.85,144.48,144.48,6872.0,117.4457,117.4782,117.1781,117.1781,6872.0
2021-10-21 10:00:00,144.57,144.65,144.12,144.65,9245.0,117.2511,117.316,116.8861,117.316,9245.0
2021-10-21 10:05:00,144.65,144.68,144.38,144.66,14071.0,117.316,117.3403,117.097,117.3241,14071.0
2021-10-21 10:10:00,144.66,144.78,144.53,144.76,13834.0,117.3241,117.4214,117.2186,117.4052,13834.0
2021-10-21 10:15:00,144.75,144.88,144.59,144.64,5763.0,117.3971,117.5025,117.2673,117.3079,5763.0
2021-10-21 10:20:00,144.68,144.74,144.63,144.69,10978.0,117.3403,117.389,117.2997,117.3484,10978.0
2021-10-21 10:25:00,144.67,144.82,144.65,144.77,9806.0,117.3322,117.4538,117.316,117.4133,9806.0
2021-10-21 10:30:00,144.8,145.0,144.8,145.0,15538.0,117.4376,117.5998,117.4376,117.5998,15538.0
2021-10-21 10:35:00,144.99,145.03,144.87,144.98,52442.0,117.5917,117.6242,117.4944,117.5836,52442.0
2021-10-21 10:40:00,144.96,145.04,144.93,144.94,15620.0,117.5674,117.6323,117.5431,117.5512,15620.0
2021-10-21 10:45:00,144.94,145.01,144.88,144.98,27185.0,117.5512,117.6079,117.5025,117.5836,27185.0
2021-10-21 10:50:00,144.98,144.98,144.54,144.54,15576.0,117.5836,117.5836,117.2268,117.2268,15576.0
2021-10-21 10:55:00,144.53,144.79,144.48,144.48,8082.0,117.2186,117.4295,117.1781,117.1781,8082.0
2021-10-21 11:00:00,144.54,144.57,144.22,144.28,6175.0,117.2268,117.2511,116.9672,117.0159,6175.0
2021-10-21 11:05:00,144.32,144.33,144.13,144.17,9295.0,117.0483,117.0564,116.8942,116.9267,9295.0
2021-10-21 11:10:00,144.19,144.46,144.17,144.41,10751.0,116.9429,117.1619,116.9267,117.1213,10751.0
2021-10-21 11:15:00,144.37,144.38,144.18,144.18,7300.0,117.0889,117.097,116.9348,116.9348,7300.0
2021-10-21 11:20:00,144.21,144.49,144.21,144.42,11362.0,116.9591,117.1862,116.9591,117.1294,11362.0
2021-10-21 11:25:00,144.36,144.4,144.23,144.27,9468.0,117.0808,117.1132,116.9753,117.0078,9468.0
2021-10-21 11:30:00,144.32,144.43,144.25,144.32,6288.0,117.0483,117.1375,116.9916,117.0483,6288.0
2021-10-21 11:35:00,144.34,144.34,144.07,144.23,4909.0,117.0645,117.0645,116.8456,116.9753,4909.0
2021-10-21 11:40:00,144.25,144.3,144.11,144.21,7386.0,116.9916,117.0321,116.878,116.9591,7386.0
2021-10-21 11:45:00,144.17,144.31,144.13,144.29,9150.0,116.9267,117.0402,116.8942,117.024,9150.0
2021-10-21 11:50:00,144.31,144.42,144.22,144.22,9152.0,117.0402,117.1294,116.9672,116.9672,9152.0
2021-10-21 11:55:00,144.22,144.23,144.1,144.1,5237.0,116.9672,116.9753,116.8699,116.8699,5237.0
2021-10-21 12:00:00,144.13,144.22,144.04,144.08,3188.0,116.8942,116.9672,116.8212,116.8537,3188.0
2021-10-21 12:05:00,144.06,144.06,143.9,143.93,4108.0,116.8375,116.8375,116.7077,116.732,4108.0
2021-10-21 12:10:00,143.93,144.09,143.88,144.07,3809.0,116.732,116.8618,116.6915,116.8456,3809.0
2021-10-21 12:15:00,144.1,144.15,143.93,143.94,5124.0,116.8699,116.9105,116.732,116.7401,5124.0
2021-10-21 12:20:00,143.93,143.96,143.82,143.91,9829.0,116.732,116.7564,116.6428,116.7158,9829.0
2021-10-21 12:25:00,143.95,144.02,143.92,144.01,3276.0,116.7482,116.805,116.7239,116.7969,3276.0
2021-10-21 12:30:00,144.02,144.02,143.9,143.91,2887.0,116.805,116.805,116.7077,116.7158,2887.0
2021-10-21 12:35:00,143.88,144.0,143.81,143.99,9390.0,116.6915,116.7888,116.6347,116.7807,9390.0
2021-10-21 12:40:00,144.0,144.07,143.98,144.02,1925.0,116.7888,116.8456,116.7726,116.805,1925.0
2021-10-21 12:45:00,144.07,144.13,143.97,143.97,9169.0,116.8456,116.8942,116.7645,116.7645,9169.0
2021-10-21 12:50:00,143.91,143.93,143.78,143.89,6294.0,116.7158,116.732,116.6104,116.6996,6294.0
2021-10-21 12:55:00,143.93,144.05,143.91,143.94,4125.0,116.732,116.8293,116.7158,116.7401,4125.0
2021-10-21 13:00:00,143.93,144.14,143.92,144.11,2875.0,116.732,116.9023,116.7239,116.878,2875.0
2021-10-21 13:05:00,144.08,144.19,144.08,144.14,1668.0,116.8537,116.9429,116.8537,116.9023,1668.0
2021-10-21 13:10:00,144.14,144.34,144.14,144.29,4875.0,116.9023,117.0645,116.9023,117.024,4875.0
2021-10-21 13:15:00,144.26,144.26,144.11,144.15,3884.0,116.9997,116.9997,116.878,116.9105,3884.0
2021-10-21 13:20:00,144.15,144.3,144.15,144.27,3135.0,116.9105,117.0321,116.9105,117.0078,3135.0
2021-10-21 13:25:00,144.33,144.39,144.28,144.33,2004.0,117.0564,117.1051,117.0159,117.0564,2004.0
2021-10-21 13:30:00,144.32,144.35,144.3,144.34,5240.0,117.0483,117.0727,117.0321,117.0645,5240.0
2021-10-21 13:35:00,144.33,144.33,144.18,144.18,6873.0,117.0564,117.0564,116.9348,116.9348,6873.0
2021-10-21 13:40:00,144.16,144.16,143.89,143.92,5834.0,116.9186,116.9186,116.6996,116.7239,5834.0
2021-10-21 13:45:00,143.9,143.94,143.63,143.69,6935.0,116.7077,116.7401,116.4887,116.5374,6935.0
2021-10-21 13:50:00,143.67,143.67,143.38,143.39,11290.0,116.5212,116.5212,116.286,116.2941,11290.0
2021-10-21 13:55:00,143.42,143.61,143.42,143.56,3284.0,116.3184,116.4725,116.3184,116.4319,3284.0
2021-10-21 14:00:00,143.53,143.75,143.44,143.74,10531.0,116.4076,116.586,116.3346,116.5779,10531.0
2021-10-21 14:05:00,143.74,143.97,143.74,143.92,10800.0,116.5779,116.7645,116.5779,116.7239,10800.0
2021-10-21 14:10:00,143.9,143.94,143.87,143.87,7321.0,116.7077,116.7401,116.6834,116.6834,7321.0
2021-10-21 14:15:00,143.85,144.12,143.85,144.06,12992.0,116.6671,116.8861,116.6671,116.8375,12992.0
2021-10-21 14:20:00,144.05,144.1,143.87,143.87,2868.0,116.8293,116.8699,116.6834,116.6834,2868.0
2021-10-21 14:25:00,143.95,143.96,143.82,143.85,2448.0,116.7482,116.7564,116.6428,116.6671,2448.0
2021-10-21 14:30:00,143.84,143.97,143.84,143.89,4241.0,116.659,116.7645,116.659,116.6996,4241.0
2021-10-21 14:35:00,143.82,143.87,143.77,143.81,5091.0,116.6428,116.6834,116.6023,116.6347,5091.0
2021-10-21 14:40:00,143.76,143.81,143.7,143.81,16022.0,116.5941,116.6347,116.5455,116.6347,16022.0
2021-10-21 14:45:00,143.81,143.94,143.73,143.89,6301.0,116.6347,116.7401,116.5698,116.6996,6301.0
2021-10-21 14:50:00,143.91,143.99,143.83,143.88,3803.0,116.7158,116.7807,116.6509,116.6915,3803.0
2021-10-21 14:55:00,143.89,143.91,143.76,143.87,3985.0,116.6996,116.7158,116.5941,116.6834,3985.0
2021-10-21 15:00:00,143.93,143.96,143.87,143.96,3236.0,116.732,116.7564,116.6834,116.7564,3236.0
2021-10-21 15:05:00,143.95,144.08,143.92,143.98,3624.0,116.7482,116.8537,116.7239,116.7726,3624.0
2021-10-21 15:10:00,143.97,144.08,143.88,144.0,7575.0,116.7645,116.8537,116.6915,116.7888,7575.0
2021-10-21 15:15:00,143.97,144.07,143.91,144.02,6594.0,116.7645,116.8456,116.7158,116.805,6594.0
2021-10-21 15:20:00,143.98,144.14,143.98,144.11,5450.0,116.7726,116.9023,116.7726,116.878,5450.0
2021-10-21 15:25:00,144.11,144.14,144.02,144.13,14028.0,116.878,116.9023,116.805,116.8942,14028.0
2021-10-21 15:30:00,144.14,144.23,143.78,143.82,16594.0,116.9023,116.9753,116.6104,116.6428,16594.0
2021-10-21 15:35:00,143.8,143.8,143.52,143.63,13988.0,116.6266,116.6266,116.3995,116.4887,13988.0
2021-10-21 15:40:00,143.62,143.77,143.62,143.72,12173.0,116.4806,116.6023,116.4806,116.5617,12173.0
2021-10-21 15:45:00,143.74,143.78,143.59,143.68,15751.0,116.5779,116.6104,116.4563,116.5293,15751.0
2021-10-21 15:50:00,143.67,143.82,143.67,143.81,35186.0,116.5212,116.6428,116.5212,116.6347,35186.0
2021-10-21 15:55:00,143.82,144.08,143.8,143.91,92027.0,116.6428,116.8537,116.6266,116.7158,92027.0
2021-10-22 09:30:00,144.78,144.8,144.0,144.5,55896.0,117.4214,117.4376,116.7888,117.1943,55896.0
2021-10-22 09:35:00,144.39,145.19,144.29,145.09,25474.0,117.1051,117.7539,117.024,117.6728,25474.0
2021-10-22 09:40:00,145.12,145.6,144.9,145.12,28520.0,117.6972,118.0865,117.5187,117.6972,28520.0
2021-10-22 09:45:00,145.22,145.52,145.17,145.33,6988.0,117.7783,118.0216,117.7377,117.8675,6988.0
2021-10-22 09:50:00,145.36,145.36,145.04,145.07,4246.0,117.8918,117.8918,117.6323,117.6566,4246.0
2021-10-22 09:55:00,145.1,145.21,144.82,144.9,5516.0,117.6809,117.7701,117.4538,117.5187,5516.0
2021-10-22 10:00:00,144.88,144.96,144.63,144.84,11437.0,117.5025,117.5674,117.2997,117.4701,11437.0
2021-10-22 10:05:00,144.73,144.74,144.42,144.52,7842.0,117.3809,117.389,117.1294,117.2105,7842.0
2021-10-22 10:10:00,144.52,144.65,144.41,144.56,7194.0,117.2105,117.316,117.1213,117.243,7194.0
2021-10-22 10:15:00,144.56,144.75,144.39,144.74,9905.0,117.243,117.3971,117.1051,117.389,9905.0
2021-10-22 10:20:00,144.69,144.82,144.67,144.75,8418.0,117.3484,117.4538,117.3322,117.3971,8418.0
2021-10-22 10:25:00,144.74,145.0,144.71,145.0,13351.0,117.389,117.5998,117.3646,117.5998,13351.0
2021-10-22 10:30:00,145.01,145.23,145.01,145.04,7388.0,117.6079,117.7864,117.6079,117.6323,7388.0
2021-10-22 10:35:00,145.07,145.14,144.7,144.76,12582.0,117.6566,117.7134,117.3565,117.4052,12582.0
2021-10-22 10:40:00,144.8,144.91,144.64,144.72,8049.0,117.4376,117.5268,117.3079,117.3727,8049.0
2021-10-22 10:45:00,144.78,145.06,144.78,145.01,6996.0,117.4214,117.6485,117.4214,117.6079,6996.0
2021-10-22 10:50:00,145.0,145.0,144.81,144.85,6846.0,117.5998,117.5998,117.4457,117.4782,6846.0
2021-10-22 10:55:00,144.8,144.86,144.69,144.75,6913.0,117.4376,117.4863,117.3484,117.3971,6913.0
2021-10-22 11:00:00,144.71,145.1,144.71,145.0,8624.0,117.3646,117.6809,117.3646,117.5998,8624.0
2021-10-22 11:05:00,144.98,145.17,144.97,145.15,8536.0,117.5836,117.7377,117.5755,117.7215,8536.0
2021-10-22 11:10:00,145.17,145.17,144.79,144.8,13081.0,117.7377,117.7377,117.4295,117.4376,13081.0
2021-10-22 11:15:00,144.78,144.9,144.71,144.85,9133.0,117.4214,117.5187,117.3646,117.4782,9133.0
2021-10-22 11:20:00,144.84,144.91,144.65,144.66,7465.0,117.4701,117.5268,117.316,117.3241,7465.0
2021-10-22 11:25:00,144.73,144.85,144.56,144.76,7878.0,117.3809,117.4782,117.243,117.4052,7878.0
2021-10-22 11:30:00,144.71,144.77,144.55,144.55,7404.0,117.3646,117.4133,117.2349,117.2349,7404.0
2021-10-22 11:35:00,144.62,144.64,144.42,144.42,14725.0,117.2916,117.3079,117.1294,117.1294,14725.0
2021-10-22 11:40:00,144.44,144.55,144.21,144.37,18636.0,117.1457,117.2349,116.9591,117.0889,18636.0
2021-10-22 11:45:00,144.34,144.4,144.16,144.23,22738.0,117.0645,117.1132,116.9186,116.9753,22738.0
2021-10-22 11:50:00,144.18,144.42,144.13,144.29,10612.0,116.9348,117.1294,116.8942,117.024,10612.0
2021-10-22 11:55:00,144.24,144.46,144.24,144.34,13232.0,116.9834,117.1619,116.9834,117.0645,13232.0
2021-10-22 12:00:00,144.28,144.55,144.19,144.55,6622.0,117.0159,117.2349,116.9429,117.2349,6622.0
2021-10-22 12:05:00,144.64,144.65,144.46,144.59,5383.0,117.3079,117.316,117.1619,117.2673,5383.0
2021-10-22 12:10:00,144.52,144.66,144.47,144.66,2448.0,117.2105,117.3241,117.17,117.3241,2448.0
2021-10-22 12:15:00,144.59,144.71,144.48,144.65,4536.0,117.2673,117.3646,117.1781,117.316,4536.0
2021-10-22 12:20:00,144.64,144.73,144.56,144.6,2807.0,117.3079,117.3809,117.243,117.2754,2807.0
2021-10-22 12:25:00,144.65,144.65,144.46,144.59,7318.0,117.316,117.316,117.1619,117.2673,7318.0
2021-10-22 12:30:00,144.6,144.73,144.57,144.71,3352.0,117.2754,117.3809,117.2511,117.3646,3352.0
2021-10-22 12:35:00,144.7,144.78,144.59,144.69,6163.0,117.3565,117.4214,117.2673,117.3484,6163.0
2021-10-22 12:40:00,144.72,144.83,144.72,144.78,3844.0,117.3727,117.462,117.3727,117.4214,3844.0
2021-10-22 12:45:00,144.73,144.8,144.68,144.72,4665.0,117.3809,117.4376,117.3403,117.3727,4665.0
2021-10-22 12:50:00,144.73,144.74,144.54,144.62,5344.0,117.3809,117.389,117.2268,117.2916,5344.0
2021-10-22 12:55:00,144.67,144.69,144.5,144.62,1431.0,117.3322,117.3484,117.1943,117.2916,1431.0
2021-10-22 13:00:00,144.65,144.72,144.6,144.69,3202.0,117.316,117.3727,117.2754,117.3484,3202.0
2021-10-22 13:05:00,144.73,144.89,144.72,144.81,5066.0,117.3809,117.5106,117.3727,117.4457,5066.0
2021-10-22 13:10:00,144.77,144.77,144.62,144.69,4921.0,117.4133,117.4133,117.2916,117.3484,4921.0
2021-10-22 13:15:00,144.63,144.79,144.57,144.72,6250.0,117.2997,117.4295,117.2511,117.3727,6250.0
2021-10-22 13:20:00,144.6,144.75,144.54,144.6,6852.0,117.2754,117.3971,117.2268,117.2754,6852.0
2021-10-22 13:25:00,144.59,144.64,144.5,144.57,18408.0,117.2673,117.3079,117.1943,117.2511,18408.0
2021-10-22 13:30:00,144.57,144.62,144.51,144.59,3051.0,117.2511,117.2916,117.2024,117.2673,3051.0
2021-10-22 13:35:00,144.66,144.75,144.57,144.63,4875.0,117.3241,117.3971,117.2511,117.2997,4875.0
2021-10-22 13:40:00,144.65,144.83,144.65,144.79,7252.0,117.316,117.462,117.316,117.4295,7252.0
2021-10-22 13:45:00,144.84,144.99,144.84,144.96,4198.0,117.4701,117.5917,117.4701,117.5674,4198.0
2021-10-22 13:50:00,144.98,145.08,144.95,145.02,5408.0,117.5836,117.6647,117.5593,117.6161,5408.0
2021-10-22 13:55:00,145.01,145.06,144.77,144.77,7667.0,117.6079,117.6485,117.4133,117.4133,7667.0
2021-10-22 14:00:00,144.79,144.87,144.71,144.75,4499.0,117.4295,117.4944,117.3646,117.3971,4499.0
2021-10-22 14:05:00,144.76,144.97,144.73,144.96,3568.0,117.4052,117.5755,117.3809,117.5674,3568.0
2021-10-22 14:10:00,144.96,145.08,144.88,144.9,8356.0,117.5674,117.6647,117.5025,117.5187,8356.0
2021-10-22 14:15:00,144.9,145.0,144.8,144.82,5859.0,117.5187,117.5998,117.4376,117.4538,5859.0
2021-10-22 14:20:00,144.82,144.83,144.7,144.75,2434.0,117.4538,117.462,117.3565,117.3971,2434.0
2021-10-22 14:25:00,144.78,144.99,144.78,144.95,4038.0,117.4214,117.5917,117.4214,117.5593,4038.0
2021-10-22 14:30:00,145.0,145.1,144.96,145.03,7228.0,117.5998,117.6809,117.5674,117.6242,7228.0
2021-10-22 14:35:00,145.09,145.1,144.99,145.03,5200.0,117.6728,117.6809,117.5917,117.6242,5200.0
2021-10-22 14:40:00,145.06,145.13,145.02,145.05,5432.0,117.6485,117.7053,117.6161,117.6404,5432.0
2021-10-22 14:45:00,145.02,145.03,144.95,145.0,3052.0,117.6161,117.6242,117.5593,117.5998,3052.0
2021-10-22 14:50:00,144.99,145.05,144.86,144.91,3940.0,117.5917,117.6404,117.4863,117.5268,3940.0
2021-10-22 14:55:00,144.93,144.98,144.87,144.87,4297.0,117.5431,117.5836,117.4944,117.4944,4297.0
2021-10-22 15:00:00,144.87,144.91,144.76,144.87,7759.0,117.4944,117.5268,117.4052,117.4944,7759.0
2021-10-22 15:05:00,144.87,145.05,144.87,145.05,9240.0,117.4944,117.6404,117.4944,117.6404,9240.0
2021-10-22 15:10:00,145.07,145.09,144.82,144.85,5550.0,117.6566,117.6728,117.4538,117.4782,5550.0
2021-10-22 15:15:00,144.84,144.98,144.76,144.83,8691.0,117.4701,117.5836,117.4052,117.462,8691.0
2021-10-22 15:20:00,144.84,145.28,144.84,145.16,16955.0,117.4701,117.8269,117.4701,117.7296,16955.0
2021-10-22 15:25:00,145.29,145.29,145.16,145.27,5479.0,117.835,117.835,117.7296,117.8188,5479.0
2021-10-22 15:30:00,145.26,145.34,145.18,145.25,11719.0,117.8107,117.8756,117.7458,117.8026,11719.0
2021-10-22 15:35:00,145.26,145.31,145.14,145.14,12034.0,117.8107,117.8513,117.7134,117.7134,12034.0
2021-10-22 15:40:00,145.16,145.19,145.07,145.15,19550.0,117.7296,117.7539,117.6566,117.7215,19550.0
2021-10-22 15:45:00,145.15,145.23,145.02,145.02,11561.0,117.7215,117.7864,117.6161,117.6161,11561.0
2021-10-22 15:50:00,145.09,145.29,145.05,145.15,26140.0,117.6728,117.835,117.6404,117.7215,26140.0
2021-10-22 15:55:00,145.15,145.22,145.04,145.13,67636.0,117.7215,117.7783,117.6323,117.7053,67636.0
2021-10-25 09:30:00,145.0,145.04,144.04,144.65,63245.0,117.5998,117.6323,116.8212,117.316,63245.0
2021-10-25 09:35:00,144.68,145.22,144.68,144.91,7426.0,117.3403,117.7783,117.3403,117.5268,7426.0
2021-10-25 09:40:00,144.75,144.95,144.43,144.44,11133.0,117.3971,117.5593,117.1375,117.1457,11133.0
2021-10-25 09:45:00,144.41,144.54,144.06,144.07,9846.0,117.1213,117.2268,116.8375,116.8456,9846.0
2021-10-25 09:50:00,144.01,144.53,143.75,144.53,42534.0,116.7969,117.2186,116.586,117.2186,42534.0
2021-10-25 09:55:00,144.6,144.95,144.59,144.94,13048.0,117.2754,117.5593,117.2673,117.5512,13048.0
2021-10-25 10:00:00,145.05,145.33,144.99,145.33,10528.0,117.6404,117.8675,117.5917,117.8675,10528.0
2021-10-25 10:05:00,145.24,145.3,145.11,145.17,11428.0,117.7945,117.8431,117.689,117.7377,11428.0
2021-10-25 10:10:00,145.15,145.41,145.14,145.28,15922.0,117.7215,117.9324,117.7134,117.8269,15922.0
2021-10-25 10:15:00,145.28,145.58,145.23,145.53,12197.0,117.8269,118.0702,117.7864,118.0297,12197.0
2021-10-25 10:20:00,145.57,145.7,145.34,145.7,20166.0,118.0621,118.1676,117.8756,118.1676,20166.0
2021-10-25 10:25:00,145.69,145.77,145.55,145.61,9016.0,118.1594,118.2243,118.0459,118.0946,9016.0
2021-10-25 10:30:00,145.61,145.85,145.46,145.85,6584.0,118.0946,118.2892,117.9729,118.2892,6584.0
2021-10-25 10:35:00,145.83,145.86,145.58,145.78,8480.0,118.273,118.2973,118.0702,118.2324,8480.0
2021-10-25 10:40:00,145.73,145.98,145.69,145.91,15078.0,118.1919,118.3946,118.1594,118.3379,15078.0
2021-10-25 10:45:00,145.96,146.09,145.88,146.07,15162.0,118.3784,118.4839,118.3135,118.4676,15162.0
2021-10-25 10:50:00,146.07,146.2,145.94,145.98,9833.0,118.4676,118.5731,118.3622,118.3946,9833.0
2021-10-25 10:55:00,145.98,145.99,145.67,145.87,9114.0,118.3946,118.4028,118.1432,118.3054,9114.0
2021-10-25 11:00:00,145.85,145.91,145.8,145.86,7369.0,118.2892,118.3379,118.2487,118.2973,7369.0
2021-10-25 11:05:00,145.86,145.93,145.83,145.9,7829.0,118.2973,118.3541,118.273,118.3298,7829.0
2021-10-25 11:10:00,145.9,145.98,145.86,145.91,4970.0,118.3298,118.3946,118.2973,118.3379,4970.0
2021-10-25 11:15:00,145.92,146.08,145.92,146.07,8563.0,118.346,118.4757,118.346,118.4676,8563.0
2021-10-25 11:20:00,146.06,146.15,146.0,146.01,9880.0,118.4595,118.5325,118.4109,118.419,9880.0
2021-10-25 11:25:00,145.99,146.18,145.97,146.15,4788.0,118.4028,118.5569,118.3865,118.5325,4788.0
2021-10-25 11:30:00,146.17,146.17,146.0,146.06,5893.0,118.5487,118.5487,118.4109,118.4595,5893.0
2021-10-25 11:35:00,146.09,146.22,146.07,146.13,11780.0,118.4839,118.5893,118.4676,118.5163,11780.0
2021-10-25 11:40:00,146.14,146.38,146.12,146.35,12223.0,118.5244,118.7191,118.5082,118.6947,12223.0
2021-10-25 11:45:00,146.36,146.56,146.36,146.54,13211.0,118.7028,118.865,118.7028,118.8488,13211.0
2021-10-25 11:50:00,146.53,146.56,146.37,146.44,18603.0,118.8407,118.865,118.7109,118.7677,18603.0
2021-10-25 11:55:00,146.44,146.5,146.22,146.24,19286.0,118.7677,118.8164,118.5893,118.6055,19286.0
2021-10-25 12:00:00,146.22,146.26,145.87,146.09,36722.0,118.5893,118.6217,118.3054,118.4839,36722.0
2021-10-25 12:05:00,146.05,146.15,145.89,146.15,8197.0,118.4514,118.5325,118.3217,118.5325,8197.0
2021-10-25 12:10:00,146.15,146.15,145.96,146.04,2990.0,118.5325,118.5325,118.3784,118.4433,2990.0
2021-10-25 12:15:00,146.02,146.08,145.96,146.01,4431.0,118.4271,118.4757,118.3784,118.419,4431.0
2021-10-25 12:20:00,145.99,146.16,145.95,146.12,6908.0,118.4028,118.5406,118.3703,118.5082,6908.0
2021-10-25 12:25:00,146.12,146.25,146.12,146.22,6478.0,118.5082,118.6136,118.5082,118.5893,6478.0
2021-10-25 12:30:00,146.19,146.25,146.13,146.2,4670.0,118.565,118.6136,118.5163,118.5731,4670.0
2021-10-25 12:35:00,146.2,146.21,146.1,146.18,10268.0,118.5731,118.5812,118.492,118.5569,10268.0
2021-10-25 12:40:00,146.19,146.24,146.15,146.18,8884.0,118.565,118.6055,118.5325,118.5569,8884.0
2021-10-25 12:45:00,146.12,146.12,146.0,146.0,6868.0,118.5082,118.5082,118.4109,118.4109,6868.0
2021-10-25 12:50:00,145.98,146.01,145.89,146.0,3720.0,118.3946,118.419,118.3217,118.4109,3720.0
2021-10-25 12:55:00,146.01,146.11,145.94,145.96,3226.0,118.419,118.5001,118.3622,118.3784,3226.0
2021-10-25 13:00:00,145.93,146.03,145.93,146.0,4636.0,118.3541,118.4352,118.3541,118.4109,4636.0
2021-10-25 13:05:00,145.94,146.09,145.94,146.07,5905.0,118.3622,118.4839,118.3622,118.4676,5905.0
2021-10-25 13:10:00,146.1,146.14,146.03,146.12,3695.0,118.492,118.5244,118.4352,118.5082,3695.0
2021-10-25 13:15:00,146.09,146.09,146.0,146.04,4020.0,118.4839,118.4839,118.4109,118.4433,4020.0
2021-10-25 13:20:00,146.0,146.02,145.95,145.98,3301.0,118.4109,118.4271,118.3703,118.3946,3301.0
2021-10-25 13:25:00,146.0,146.03,145.96,146.02,4821.0,118.4109,118.4352,118.3784,118.4271,4821.0
2021-10-25 13:30:00,146.01,146.02,145.93,145.93,7977.0,118.419,118.4271,118.3541,118.3541,7977.0
2021-10-25 13:35:00,145.93,145.99,145.88,145.89,4598.0,118.3541,118.4028,118.3135,118.3217,4598.0
2021-10-25 13:40:00,145.88,145.91,145.84,145.84,7280.0,118.3135,118.3379,118.2811,118.2811,7280.0
2021-10-25 13:45:00,145.84,145.92,145.84,145.88,2491.0,118.2811,118.346,118.2811,118.3135,2491.0
2021-10-25 13:50:00,145.89,145.95,145.86,145.89,5400.0,118.3217,118.3703,118.2973,118.3217,5400.0
2021-10-25 13:55:00,145.89,146.06,145.89,145.99,9227.0,118.3217,118.4595,118.3217,118.4028,9227.0
2021-10-25 14:00:00,145.97,146.05,145.91,146.02,4785.0,118.3865,118.4514,118.3379,118.4271,4785.0
2021-10-25 14:05:00,146.0,146.14,146.0,146.02,4263.0,118.4109,118.5244,118.4109,118.4271,4263.0
2021-10-25 14:10:00,146.03,146.04,145.9,145.95,3135.0,118.4352,118.4433,118.3298,118.3703,3135.0
2021-10-25 14:15:00,145.93,146.01,145.9,145.96,5723.0,118.3541,118.419,118.3298,118.3784,5723.0
2021-10-25 14:20:00,145.96,146.14,145.94,146.14,7945.0,118.3784,118.5244,118.3622,118.5244,7945.0
2021-10-25 14:25:00,146.14,146.21,146.08,146.1,9049.0,118.5244,118.5812,118.4757,118.492,9049.0
2021-10-25 14:30:00,146.09,146.1,145.82,145.85,5241.0,118.4839,118.492,118.2649,118.2892,5241.0
2021-10-25 14:35:00,145.81,145.83,145.64,145.66,11064.0,118.2568,118.273,118.1189,118.1351,11064.0
2021-10-25 14:40:00,145.63,145.68,145.58,145.68,3930.0,118.1108,118.1513,118.0702,118.1513,3930.0
2021-10-25 14:45:00,145.69,145.74,145.61,145.67,2572.0,118.1594,118.2,118.0946,118.1432,2572.0
2021-10-25 14:50:00,145.67,145.82,145.66,145.78,8149.0,118.1432,118.2649,118.1351,118.2324,8149.0
2021-10-25 14:55:00,145.75,145.92,145.68,145.68,7291.0,118.2081,118.346,118.1513,118.1513,7291.0
2021-10-25 15:00:00,145.72,145.75,145.66,145.75,4446.0,118.1838,118.2081,118.1351,118.2081,4446.0
2021-10-25 15:05:00,145.78,145.85,145.72,145.72,4041.0,118.2324,118.2892,118.1838,118.1838,4041.0
2021-10-25 15:10:00,145.7,145.74,145.65,145.68,5172.0,118.1676,118.2,118.127,118.1513,5172.0
2021-10-25 15:15:00,145.64,145.67,145.53,145.53,5032.0,118.1189,118.1432,118.0297,118.0297,5032.0
2021-10-25 15:20:00,145.53,145.7,145.53,145.69,7235.0,118.0297,118.1676,118.0297,118.1594,7235.0
2021-10-25 15:25:00,145.7,145.88,145.7,145.85,6369.0,118.1676,118.3135,118.1676,118.2892,6369.0
2021-10-25 15:30:00,145.86,145.92,145.8,145.92,15428.0,118.2973,118.346,118.2487,118.346,15428.0
2021-10-25 15:35:00,145.92,146.09,145.9,146.09,20091.0,118.346,118.4839,118.3298,118.4839,20091.0
2021-10-25 15:40:00,146.1,146.42,146.1,146.4,34929.0,118.492,118.7515,118.492,118.7353,34929.0
2021-10-25 15:45:00,146.4,146.63,146.39,146.61,37908.0,118.7353,118.9218,118.7272,118.9056,37908.0
2021-10-25 15:50:00,146.63,146.8,146.62,146.71,59055.0,118.9218,119.0597,118.9137,118.9867,59055.0
2021-10-25 15:55:00,146.72,146.9,146.68,146.84,139906.0,118.9948,119.1408,118.9624,119.0921,139906.0
2021-10-26 09:30:00,147.0,147.03,146.31,146.55,33184.0,119.2219,119.2462,118.6623,118.8569,33184.0
2021-10-26 09:35:00,146.54,146.93,146.51,146.66,9796.0,118.8488,119.1651,118.8245,118.9461,9796.0
2021-10-26 09:40:00,146.7,147.14,146.7,147.08,8069.0,118.9786,119.3354,118.9786,119.2868,8069.0
2021-10-26 09:45:00,147.12,147.41,147.03,147.38,27335.0,119.3192,119.5544,119.2462,119.5301,27335.0
2021-10-26 09:50:00,147.4,147.6,147.22,147.45,18689.0,119.5463,119.7085,119.4003,119.5869,18689.0
2021-10-26 09:55:00,147.39,147.45,146.98,147.17,16526.0,119.5382,119.5869,119.2057,119.3598,16526.0
2021-10-26 10:00:00,147.12,147.5,146.97,147.49,13838.0,119.3192,119.6274,119.1976,119.6193,13838.0
2021-10-26 10:05:00,147.49,147.76,147.33,147.76,11384.0,119.6193,119.8383,119.4895,119.8383,11384.0
2021-10-26 10:10:00,147.73,147.77,147.31,147.34,11071.0,119.814,119.8464,119.4733,119.4976,11071.0
2021-10-26 10:15:00,147.32,147.5,147.14,147.44,16397.0,119.4814,119.6274,119.3354,119.5788,16397.0
2021-10-26 10:20:00,147.46,147.49,147.22,147.27,27213.0,119.595,119.6193,119.4003,119.4409,27213.0
2021-10-26 10:25:00,147.2,147.27,146.81,146.94,6913.0,119.3841,119.4409,119.0678,119.1732,6913.0
2021-10-26 10:30:00,146.85,146.86,146.55,146.58,4462.0,119.1002,119.1084,118.8569,118.8813,4462.0
2021-10-26 10:35:00,146.62,146.7,146.45,146.53,13896.0,118.9137,118.9786,118.7758,118.8407,13896.0
2021-10-26 10:40:00,146.52,146.57,146.41,146.54,3782.0,118.8326,118.8732,118.7434,118.8488,3782.0
2021-10-26 10:45:00,146.55,147.01,146.46,147.0,26823.0,118.8569,119.23,118.7839,119.2219,26823.0
2021-10-26 10:50:00,147.11,147.22,146.84,147.11,5843.0,119.3111,119.4003,119.0921,119.3111,5843.0
2021-10-26 10:55:00,147.11,147.16,147.0,147.1,11163.0,119.3111,119.3517,119.2219,119.303,11163.0
2021-10-26 11:00:00,147.09,147.09,146.9,146.9,4358.0,119.2949,119.2949,119.1408,119.1408,4358.0
2021-10-26 11:05:00,146.87,146.98,146.79,146.8,5006.0,119.1165,119.2057,119.0516,119.0597,5006.0
2021-10-26 11:10:00,146.83,146.95,146.78,146.95,9578.0,119.084,119.1813,119.0435,119.1813,9578.0
2021-10-26 11:15:00,147.01,147.11,146.87,146.92,4092.0,119.23,119.3111,119.1165,119.157,4092.0
2021-10-26 11:20:00,146.92,146.92,146.69,146.72,4660.0,119.157,119.157,118.9705,118.9948,4660.0
2021-10-26 11:25:00,146.74,146.93,146.7,146.93,2941.0,119.011,119.1651,118.9786,119.1651,2941.0
2021-10-26 11:30:00,146.96,146.99,146.81,146.84,5656.0,119.1895,119.2138,119.0678,119.0921,5656.0
2021-10-26 11:35:00,146.87,146.95,146.8,146.94,5822.0,119.1165,119.1813,119.0597,119.1732,5822.0
2021-10-26 11:40:00,146.93,147.0,146.87,146.87,3017.0,119.1651,119.2219,119.1165,119.1165,3017.0
2021-10-26 11:45:00,146.86,146.86,146.61,146.62,2735.0,119.1084,119.1084,118.9056,118.9137,2735.0
2021-10-26 11:50:00,146.59,146.7,146.54,146.69,4135.0,118.8894,118.9786,118.8488,118.9705,4135.0
2021-10-26 11:55:00,146.72,146.73,146.41,146.42,3234.0,118.9948,119.0029,118.7434,118.7515,3234.0
2021-10-26 12:00:00,146.45,146.56,146.3,146.43,13522.0,118.7758,118.865,118.6542,118.7596,13522.0
2021-10-26 12:05:00,146.42,146.59,146.34,146.35,9801.0,118.7515,118.8894,118.6866,118.6947,9801.0
2021-10-26 12:10:00,146.34,146.4,146.29,146.34,6580.0,118.6866,118.7353,118.6461,118.6866,6580.0
2021-10-26 12:15:00,146.38,146.41,146.22,146.24,10573.0,118.7191,118.7434,118.5893,118.6055,10573.0
2021-10-26 12:20:00,146.21,146.21,146.04,146.12,4438.0,118.5812,118.5812,118.4433,118.5082,4438.0
2021-10-26 12:25:00,146.11,146.25,146.1,146.22,3459.0,118.5001,118.6136,118.492,118.5893,3459.0
2021-10-26 12:30:00,146.2,146.2,145.8,145.96,22410.0,118.5731,118.5731,118.2487,118.3784,22410.0
2021-10-26 12:35:00,145.99,146.01,145.68,145.72,5802.0,118.4028,118.419,118.1513,118.1838,5802.0
2021-10-26 12:40:00,145.72,145.94,145.65,145.88,9602.0,118.1838,118.3622,118.127,118.3135,9602.0
2021-10-26 12:45:00,145.87,145.88,145.63,145.74,9036.0,118.3054,118.3135,118.1108,118.2,9036.0
2021-10-26 12:50:00,145.73,145.79,145.48,145.62,7585.0,118.1919,118.2405,117.9891,118.1027,7585.0
2021-10-26 12:55:00,145.67,146.28,145.66,146.15,204920.0,118.1432,118.638,118.1351,118.5325,204920.0
2021-10-26 13:00:00,146.1,146.29,146.05,146.15,28391.0,118.492,118.6461,118.4514,118.5325,28391.0
2021-10-26 13:05:00,146.19,146.38,146.13,146.23,14869.0,118.565,118.7191,118.5163,118.5974,14869.0
2021-10-26 13:10:00,146.2,146.24,146.1,146.17,6098.0,118.5731,118.6055,118.492,118.5487,6098.0
2021-10-26 13:15:00,146.16,146.4,146.06,146.4,6314.0,118.5406,118.7353,118.4595,118.7353,6314.0
2021-10-26 13:20:00,146.45,146.52,146.22,146.28,5163.0,118.7758,118.8326,118.5893,118.638,5163.0
2021-10-26 13:25:00,146.25,146.37,146.19,146.27,8096.0,118.6136,118.7109,118.565,118.6298,8096.0
2021-10-26 13:30:00,146.19,146.33,146.19,146.33,6081.0,118.565,118.6785,118.565,118.6785,6081.0
2021-10-26 13:35:00,146.3,146.44,146.3,146.32,4481.0,118.6542,118.7677,118.6542,118.6704,4481.0
2021-10-26 13:40:00,146.3,146.3,146.09,146.09,4208.0,118.6542,118.6542,118.4839,118.4839,4208.0
2021-10-26 13:45:00,146.11,146.37,146.11,146.25,5562.0,118.5001,118.7109,118.5001,118.6136,5562.0
2021-10-26 13:50:00,146.3,146.39,146.25,146.32,3939.0,118.6542,118.7272,118.6136,118.6704,3939.0
2021-10-26 13:55:00,146.33,146.33,146.21,146.24,5548.0,118.6785,118.6785,118.5812,118.6055,5548.0
2021-10-26 14:00:00,146.25,146.43,146.25,146.37,2908.0,118.6136,118.7596,118.6136,118.7109,2908.0
2021-10-26 14:05:00,146.42,146.62,146.33,146.59,6580.0,118.7515,118.9137,118.6785,118.8894,6580.0
2021-10-26 14:10:00,146.61,146.89,146.61,146.83,6398.0,118.9056,119.1327,118.9056,119.084,6398.0
2021-10-26 14:15:00,146.84,146.85,146.77,146.8,6448.0,119.0921,119.1002,119.0354,119.0597,6448.0
2021-10-26 14:20:00,146.76,146.83,146.65,146.83,13898.0,119.0272,119.084,118.938,119.084,13898.0
2021-10-26 14:25:00,146.85,146.87,146.76,146.83,3316.0,119.1002,119.1165,119.0272,119.084,3316.0
2021-10-26 14:30:00,146.84,147.17,146.84,147.14,9206.0,119.0921,119.3598,119.0921,119.3354,9206.0
2021-10-26 14:35:00,147.15,147.35,147.07,147.1,15567.0,119.3436,119.5058,119.2787,119.303,15567.0
2021-10-26 14:40:00,147.11,147.17,147.0,147.01,4124.0,119.3111,119.3598,119.2219,119.23,4124.0
2021-10-26 14:45:00,147.08,147.12,147.0,147.06,5007.0,119.2868,119.3192,119.2219,119.2706,5007.0
2021-10-26 14:50:00,147.06,147.14,146.98,147.04,1938.0,119.2706,119.3354,119.2057,119.2543,1938.0
2021-10-26 14:55:00,147.04,147.17,147.04,147.12,7987.0,119.2543,119.3598,119.2543,119.3192,7987.0
2021-10-26 15:00:00,147.1,147.25,147.02,147.25,4100.0,119.303,119.4247,119.2381,119.4247,4100.0
2021-10-26 15:05:00,147.23,147.25,146.97,147.04,6146.0,119.4084,119.4247,119.1976,119.2543,6146.0
2021-10-26 15:10:00,147.03,147.12,146.89,147.11,8623.0,119.2462,119.3192,119.1327,119.3111,8623.0
2021-10-26 15:15:00,147.09,147.1,146.92,147.03,5132.0,119.2949,119.303,119.157,119.2462,5132.0
2021-10-26 15:20:00,146.99,147.12,146.92,146.97,12430.0,119.2138,119.3192,119.157,119.1976,12430.0
2021-10-26 15:25:00,146.95,147.0,146.8,146.85,10906.0,119.1813,119.2219,119.0597,119.1002,10906.0
2021-10-26 15:30:00,146.84,147.03,146.84,146.9,28784.0,119.0921,119.2462,119.0921,119.1408,28784.0
2021-10-26 15:35:00,146.91,146.93,146.76,146.83,73338.0,119.1489,119.1651,119.0272,119.084,73338.0
2021-10-26 15:40:00,146.83,146.9,146.62,146.62,47613.0,119.084,119.1408,118.9137,118.9137,47613.0
2021-10-26 15:45:00,146.62,146.68,146.52,146.52,30708.0,118.9137,118.9624,118.8326,118.8326,30708.0
2021-10-26 15:50:00,146.5,146.54,146.36,146.43,27998.0,118.8164,118.8488,118.7028,118.7596,27998.0
2021-10-26 15:55:00,146.45,146.5,146.29,146.37,67192.0,118.7758,118.8164,118.6461,118.7109,67192.0
2021-10-27 09:30:00,146.35,146.46,144.63,145.16,50082.0,118.6947,118.7839,117.2997,117.7296,50082.0
2021-10-27 09:35:00,145.23,145.45,144.67,144.85,13633.0,117.7864,117.9648,117.3322,117.4782,13633.0
2021-10-27 09:40:00,144.76,145.16,144.64,144.69,9814.0,117.4052,117.7296,117.3079,117.3484,9814.0
2021-10-27 09:45:00,144.84,145.14,144.59,144.7,16934.0,117.4701,117.7134,117.2673,117.3565,16934.0
2021-10-27 09:50:00,144.65,144.94,144.48,144.7,10092.0,117.316,117.5512,117.1781,117.3565,10092.0
2021-10-27 09:55:00,144.79,144.89,144.45,144.77,11886.0,117.4295,117.5106,117.1538,117.4133,11886.0
2021-10-27 10:00:00,144.73,145.2,144.7,144.9,13711.0,117.3809,117.762,117.3565,117.5187,13711.0
2021-10-27 10:05:00,144.91,145.1,144.72,144.88,8992.0,117.5268,117.6809,117.3727,117.5025,8992.0
2021-10-27 10:10:00,144.86,145.29,144.77,145.05,9427.0,117.4863,117.835,117.4133,117.6404,9427.0
2021-10-27 10:15:00,145.0,145.28,144.92,144.97,13567.0,117.5998,117.8269,117.5349,117.5755,13567.0
2021-10-27 10:20:00,144.88,144.98,144.36,144.38,11000.0,117.5025,117.5836,117.0808,117.097,11000.0
2021-10-27 10:25:00,144.36,144.5,143.8,143.87,20840.0,117.0808,117.1943,116.6266,116.6834,20840.0
2021-10-27 10:30:00,143.87,144.24,143.7,144.12,11636.0,116.6834,116.9834,116.5455,116.8861,11636.0
2021-10-27 10:35:00,144.1,144.24,144.0,144.11,12724.0,116.8699,116.9834,116.7888,116.878,12724.0
2021-10-27 10:40:00,144.12,144.49,144.09,144.4,6300.0,116.8861,117.1862,116.8618,117.1132,6300.0
2021-10-27 10:45:00,144.4,144.59,144.35,144.48,8390.0,117.1132,117.2673,117.0727,117.1781,8390.0
2021-10-27 10:50:00,144.46,144.75,144.4,144.65,5679.0,117.1619,117.3971,117.1132,117.316,5679.0
2021-10-27 10:55:00,144.71,144.99,144.68,144.96,4698.0,117.3646,117.5917,117.3403,117.5674,4698.0
2021-10-27 11:00:00,145.0,145.64,145.0,145.58,5689.0,117.5998,118.1189,117.5998,118.0702,5689.0
2021-10-27 11:05:00,145.62,145.64,145.24,145.4,6128.0,118.1027,118.1189,117.7945,117.9242,6128.0
2021-10-27 11:10:00,145.34,145.64,145.25,145.62,4885.0,117.8756,118.1189,117.8026,118.1027,4885.0
2021-10-27 11:15:00,145.56,145.56,145.27,145.33,9917.0,118.054,118.054,117.8188,117.8675,9917.0
2021-10-27 11:20:00,145.28,145.33,145.15,145.22,4772.0,117.8269,117.8675,117.7215,117.7783,4772.0
2021-10-27 11:25:00,145.19,145.2,144.83,144.98,12484.0,117.7539,117.762,117.462,117.5836,12484.0
2021-10-27 11:30:00,144.91,145.05,144.87,144.98,4011.0,117.5268,117.6404,117.4944,117.5836,4011.0
2021-10-27 11:35:00,144.9,145.07,144.75,145.07,7253.0,117.5187,117.6566,117.3971,117.6566,7253.0
2021-10-27 11:40:00,145.09,145.28,144.99,144.99,5719.0,117.6728,117.8269,117.5917,117.5917,5719.0
2021-10-27 11:45:00,144.96,145.14,144.95,145.0,9938.0,117.5674,117.7134,117.5593,117.5998,9938.0
2021-10-27 11:50:00,144.98,145.06,144.9,144.99,10798.0,117.5836,117.6485,117.5187,117.5917,10798.0
2021-10-27 11:55:00,144.99,145.05,144.92,144.96,4769.0,117.5917,117.6404,117.5349,117.5674,4769.0
2021-10-27 12:00:00,144.96,145.06,144.82,144.93,5025.0,117.5674,117.6485,117.4538,117.5431,5025.0
2021-10-27 12:05:00,144.94,144.99,144.85,144.89,8094.0,117.5512,117.5917,117.4782,117.5106,8094.0
2021-10-27 12:10:00,144.89,145.02,144.88,144.92,4347.0,117.5106,117.6161,117.5025,117.5349,4347.0
2021-10-27 12:15:00,144.84,144.87,144.58,144.59,14697.0,117.4701,117.4944,117.2592,117.2673,14697.0
2021-10-27 12:20:00,144.62,144.69,144.56,144.59,8877.0,117.2916,117.3484,117.243,117.2673,8877.0
2021-10-27 12:25:00,144.62,144.67,144.49,144.53,6883.0,117.2916,117.3322,117.1862,117.2186,6883.0
2021-10-27 12:30:00,144.45,144.45,144.26,144.29,8009.0,117.1538,117.1538,116.9997,117.024,8009.0
2021-10-27 12:35:00,144.31,144.39,144.21,144.27,5579.0,117.0402,117.1051,116.9591,117.0078,5579.0
2021-10-27 12:40:00,144.28,144.33,144.15,144.33,4325.0,117.0159,117.0564,116.9105,117.0564,4325.0
2021-10-27 12:45:00,144.32,144.39,144.27,144.39,4899.0,117.0483,117.1051,117.0078,117.1051,4899.0
2021-10-27 12:50:00,144.4,144.58,144.39,144.47,3850.0,117.1132,117.2592,117.1051,117.17,3850.0
2021-10-27 12:55:00,144.47,144.48,144.4,144.47,1935.0,117.17,117.1781,117.1132,117.17,1935.0
2021-10-27 13:00:00,144.54,144.54,144.37,144.44,2521.0,117.2268,117.2268,117.0889,117.1457,2521.0
2021-10-27 13:05:00,144.4,144.5,144.39,144.42,2196.0,117.1132,117.1943,117.1051,117.1294,2196.0
2021-10-27 13:10:00,144.43,144.59,144.42,144.56,4599.0,117.1375,117.2673,117.1294,117.243,4599.0
2021-10-27 13:15:00,144.56,144.64,144.42,144.53,4865.0,117.243,117.3079,117.1294,117.2186,4865.0
2021-10-27 13:20:00,144.56,144.68,144.54,144.63,4077.0,117.243,117.3403,117.2268,117.2997,4077.0
2021-10-27 13:25:00,144.59,144.59,144.43,144.45,2549.0,117.2673,117.2673,117.1375,117.1538,2549.0
2021-10-27 13:30:00,144.45,144.5,144.36,144.36,3573.0,117.1538,117.1943,117.0808,117.0808,3573.0
2021-10-27 13:35:00,144.35,144.64,144.28,144.64,6269.0,117.0727,117.3079,117.0159,117.3079,6269.0
2021-10-27 13:40:00,144.63,144.76,144.6,144.74,5815.0,117.2997,117.4052,117.2754,117.389,5815.0
2021-10-27 13:45:00,144.74,144.83,144.72,144.74,6396.0,117.389,117.462,117.3727,117.389,6396.0
2021-10-27 13:50:00,144.76,145.01,144.76,144.98,7114.0,117.4052,117.6079,117.4052,117.5836,7114.0
2021-10-27 13:55:00,144.98,145.12,144.95,145.12,3385.0,117.5836,117.6972,117.5593,117.6972,3385.0
2021-10-27 14:00:00,145.09,145.13,144.98,145.01,3850.0,117.6728,117.7053,117.5836,117.6079,3850.0
2021-10-27 14:05:00,145.02,145.11,144.93,145.09,3884.0,117.6161,117.689,117.5431,117.6728,3884.0
2021-10-27 14:10:00,145.13,145.21,145.08,145.17,5648.0,117.7053,117.7701,117.6647,117.7377,5648.0
2021-10-27 14:15:00,145.17,145.21,145.07,145.15,8051.0,117.7377,117.7701,117.6566,117.7215,8051.0
2021-10-27 14:20:00,145.18,145.31,145.18,145.31,4251.0,117.7458,117.8513,117.7458,117.8513,4251.0
2021-10-27 14:25:00,145.29,145.29,145.1,145.1,5796.0,117.835,117.835,117.6809,117.6809,5796.0
2021-10-27 14:30:00,145.11,145.16,145.02,145.06,8492.0,117.689,117.7296,117.6161,117.6485,8492.0
2021-10-27 14:35:00,145.0,145.0,144.86,144.88,3933.0,117.5998,117.5998,117.4863,117.5025,3933.0
2021-10-27 14:40:00,144.92,144.94,144.71,144.74,3533.0,117.5349,117.5512,117.3646,117.389,3533.0
2021-10-27 14:45:00,144.72,144.83,144.71,144.8,3163.0,117.3727,117.462,117.3646,117.4376,3163.0
2021-10-27 14:50:00,144.83,144.85,144.73,144.73,2010.0,117.462,117.4782,117.3809,117.3809,2010.0
2021-10-27 14:55:00,144.74,144.91,144.66,144.91,3695.0,117.389,117.5268,117.3241,117.5268,3695.0
2021-10-27 15:00:00,144.89,144.9,144.66,144.73,5197.0,117.5106,117.5187,117.3241,117.3809,5197.0
2021-10-27 15:05:00,144.7,144.79,144.61,144.79,6394.0,117.3565,117.4295,117.2835,117.4295,6394.0
2021-10-27 15:10:00,144.78,144.78,144.42,144.42,6509.0,117.4214,117.4214,117.1294,117.1294,6509.0
2021-10-27 15:15:00,144.39,144.5,144.23,144.25,6458.0,117.1051,117.1943,116.9753,116.9916,6458.0
2021-10-27 15:20:00,144.22,144.49,144.14,144.49,5609.0,116.9672,117.1862,116.9023,117.1862,5609.0
2021-10-27 15:25:00,144.45,144.46,144.29,144.4,4065.0,117.1538,117.1619,117.024,117.1132,4065.0
2021-10-27 15:30:00,144.34,144.34,144.03,144.27,12259.0,117.0645,117.0645,116.8131,117.0078,12259.0
2021-10-27 15:35:00,144.28,144.34,144.17,144.3,9014.0,117.0159,117.0645,116.9267,117.0321,9014.0
2021-10-27 15:40:00,144.31,144.48,144.31,144.47,6849.0,117.0402,117.1781,117.0402,117.17,6849.0
2021-10-27 15:45:00,144.45,144.49,144.27,144.27,11160.0,117.1538,117.1862,117.0078,117.0078,11160.0
2021-10-27 15:50:00,144.28,144.29,144.11,144.11,22372.0,117.0159,117.024,116.878,116.878,22372.0
2021-10-27 15:55:00,144.11,144.12,143.91,143.93,61712.0,116.878,116.8861,116.7158,116.732,61712.0
2021-10-28 09:30:00,144.55,144.61,143.84,144.07,26707.0,117.2349,117.2835,116.659,116.8456,26707.0
2021-10-28 09:35:00,143.98,144.24,143.84,144.1,5513.0,116.7726,116.9834,116.659,116.8699,5513.0
2021-10-28 09:40:00,144.14,144.52,143.91,144.47,6887.0,116.9023,117.2105,116.7158,117.17,6887.0
2021-10-28 09:45:00,144.47,144.99,144.4,144.93,14125.0,117.17,117.5917,117.1132,117.5431,14125.0
2021-10-28 09:50:00,144.94,145.13,144.84,144.98,10360.0,117.5512,117.7053,117.4701,117.5836,10360.0
2021-10-28 09:55:00,144.96,145.29,144.95,145.07,18814.0,117.5674,117.835,117.5593,117.6566,18814.0
2021-10-28 10:00:00,144.98,145.37,144.8,144.8,11576.0,117.5836,117.8999,117.4376,117.4376,11576.0
2021-10-28 10:05:00,144.87,144.96,144.6,144.6,7387.0,117.4944,117.5674,117.2754,117.2754,7387.0
2021-10-28 10:10:00,144.59,144.91,144.49,144.7,12273.0,117.2673,117.5268,117.1862,117.3565,12273.0
2021-10-28 10:15:00,144.72,144.83,144.42,144.48,6847.0,117.3727,117.462,117.1294,117.1781,6847.0
2021-10-28 10:20:00,144.48,144.62,144.47,144.47,3752.0,117.1781,117.2916,117.17,117.17,3752.0
2021-10-28 10:25:00,144.33,144.61,144.29,144.53,6922.0,117.0564,117.2835,117.024,117.2186,6922.0
2021-10-28 10:30:00,144.49,144.53,144.22,144.34,11931.0,117.1862,117.2186,116.9672,117.0645,11931.0
2021-10-28 10:35:00,144.36,144.5,144.33,144.48,3053.0,117.0808,117.1943,117.0564,117.1781,3053.0
2021-10-28 10:40:00,144.45,144.45,144.25,144.25,4900.0,117.1538,117.1538,116.9916,116.9916,4900.0
2021-10-28 10:45:00,144.24,144.57,144.1,144.4,13635.0,116.9834,117.2511,116.8699,117.1132,13635.0
2021-10-28 10:50:00,144.33,144.5,144.3,144.3,3804.0,117.0564,117.1943,117.0321,117.0321,3804.0
2021-10-28 10:55:00,144.26,144.49,144.09,144.43,9380.0,116.9997,117.1862,116.8618,117.1375,9380.0
2021-10-28 11:00:00,144.43,144.47,144.28,144.43,12811.0,117.1375,117.17,117.0159,117.1375,12811.0
2021-10-28 11:05:00,144.43,144.64,144.38,144.61,12702.0,117.1375,117.3079,117.097,117.2835,12702.0
2021-10-28 11:10:00,144.61,144.75,144.58,144.65,7736.0,117.2835,117.3971,117.2592,117.316,7736.0
2021-10-28 11:15:00,144.73,144.81,144.56,144.66,5428.0,117.3809,117.4457,117.243,117.3241,5428.0
2021-10-28 11:20:00,144.69,144.84,144.59,144.8,7805.0,117.3484,117.4701,117.2673,117.4376,7805.0
2021-10-28 11:25:00,144.87,144.88,144.76,144.87,19071.0,117.4944,117.5025,117.4052,117.4944,19071.0
2021-10-28 11:30:00,144.86,145.19,144.81,145.19,4842.0,117.4863,117.7539,117.4457,117.7539,4842.0
2021-10-28 11:35:00,145.18,145.36,145.13,145.16,7223.0,117.7458,117.8918,117.7053,117.7296,7223.0
2021-10-28 11:40:00,145.06,145.47,145.0,145.31,56510.0,117.6485,117.981,117.5998,117.8513,56510.0
2021-10-28 11:45:00,145.31,145.39,145.12,145.12,11611.0,117.8513,117.9161,117.6972,117.6972,11611.0
2021-10-28 11:50:00,145.12,145.25,145.03,145.07,4418.0,117.6972,117.8026,117.6242,117.6566,4418.0
2021-10-28 11:55:00,145.05,145.25,144.93,145.25,5050.0,117.6404,117.8026,117.5431,117.8026,5050.0
2021-10-28 12:00:00,145.24,145.29,145.11,145.25,11445.0,117.7945,117.835,117.689,117.8026,11445.0
2021-10-28 12:05:00,145.31,145.36,145.17,145.19,6929.0,117.8513,117.8918,117.7377,117.7539,6929.0
2021-10-28 12:10:00,145.22,145.43,145.22,145.33,4700.0,117.7783,117.9486,117.7783,117.8675,4700.0
2021-10-28 12:15:00,145.38,145.47,145.35,145.46,5450.0,117.908,117.981,117.8837,117.9729,5450.0
2021-10-28 12:20:00,145.44,145.59,145.39,145.56,9621.0,117.9567,118.0783,117.9161,118.054,9621.0
2021-10-28 12:25:00,145.57,145.72,145.54,145.61,6441.0,118.0621,118.1838,118.0378,118.0946,6441.0
2021-10-28 12:30:00,145.62,145.71,145.51,145.56,16224.0,118.1027,118.1757,118.0135,118.054,16224.0
2021-10-28 12:35:00,145.56,145.81,145.49,145.54,23096.0,118.054,118.2568,117.9972,118.0378,23096.0
2021-10-28 12:40:00,145.46,145.5,145.26,145.46,4497.0,117.9729,118.0053,117.8107,117.9729,4497.0
2021-10-28 12:45:00,145.48,145.65,145.42,145.65,5104.0,117.9891,118.127,117.9405,118.127,5104.0
2021-10-28 12:50:00,145.62,145.62,145.51,145.56,6938.0,118.1027,118.1027,118.0135,118.054,6938.0
2021-10-28 12:55:00,145.55,145.55,145.39,145.55,11003.0,118.0459,118.0459,117.9161,118.0459,11003.0
2021-10-28 13:00:00,145.57,145.85,145.57,145.85,8700.0,118.0621,118.2892,118.0621,118.2892,8700.0
2021-10-28 13:05:00,145.84,145.91,145.82,145.85,7738.0,118.2811,118.3379,118.2649,118.2892,7738.0
2021-10-28 13:10:00,145.84,145.95,145.84,145.91,5660.0,118.2811,118.3703,118.2811,118.3379,5660.0
2021-10-28 13:15:00,145.93,145.98,145.88,145.92,5061.0,118.3541,118.3946,118.3135,118.346,5061.0
2021-10-28 13:20:00,145.89,145.9,145.78,145.83,5153.0,118.3217,118.3298,118.2324,118.273,5153.0
2021-10-28 13:25:00,145.79,146.09,145.79,146.09,11318.0,118.2405,118.4839,118.2405,118.4839,11318.0
2021-10-28 13:30:00,146.05,146.12,145.98,146.09,9151.0,118.4514,118.5082,118.3946,118.4839,9151.0
2021-10-28 13:35:00,146.05,146.28,146.01,146.28,9597.0,118.4514,118.638,118.419,118.638,9597.0
2021-10-28 13:40:00,146.3,146.32,146.21,146.26,13607.0,118.6542,118.6704,118.5812,118.6217,13607.0
2021-10-28 13:45:00,146.27,146.3,146.08,146.22,8169.0,118.6298,118.6542,118.4757,118.5893,8169.0
2021-10-28 13:50:00,146.11,146.21,146.01,146.12,10711.0,118.5001,118.5812,118.419,118.5082,10711.0
2021-10-28 13:55:00,146.14,146.18,146.02,146.03,8348.0,118.5244,118.5569,118.4271,118.4352,8348.0
2021-10-28 14:00:00,146.04,146.11,145.97,146.02,6397.0,118.4433,118.5001,118.3865,118.4271,6397.0
2021-10-28 14:05:00,146.03,146.09,145.98,146.09,16796.0,118.4352,118.4839,118.3946,118.4839,16796.0
2021-10-28 14:10:00,146.11,146.2,146.07,146.2,6288.0,118.5001,118.5731,118.4676,118.5731,6288.0
2021-10-28 14:15:00,146.19,146.6,146.17,146.6,18065.0,118.565,118.8975,118.5487,118.8975,18065.0
2021-10-28 14:20:00,146.58,146.63,146.55,146.61,8536.0,118.8813,118.9218,118.8569,118.9056,8536.0
2021-10-28 14:25:00,146.62,146.7,146.59,146.69,10071.0,118.9137,118.9786,118.8894,118.9705,10071.0
2021-10-28 14:30:00,146.68,146.74,146.6,146.68,8828.0,118.9624,119.011,118.8975,118.9624,8828.0
2021-10-28 14:35:00,146.69,146.74,146.65,146.66,7809.0,118.9705,119.011,118.938,118.9461,7809.0
2021-10-28 14:40:00,146.67,146.7,146.49,146.56,13416.0,118.9543,118.9786,118.8083,118.865,13416.0
2021-10-28 14:45:00,146.51,146.63,146.43,146.61,9372.0,118.8245,118.9218,118.7596,118.9056,9372.0
2021-10-28 14:50:00,146.62,146.71,146.56,146.67,8017.0,118.9137,118.9867,118.865,118.9543,8017.0
2021-10-28 14:55:00,146.69,146.7,146.53,146.56,7209.0,118.9705,118.9786,118.8407,118.865,7209.0
2021-10-28 15:00:00,146.56,146.68,146.43,146.43,8602.0,118.865,118.9624,118.7596,118.7596,8602.0
2021-10-28 15:05:00,146.41,146.46,146.25,146.32,8207.0,118.7434,118.7839,118.6136,118.6704,8207.0
2021-10-28 15:10:00,146.28,146.28,146.17,146.18,5568.0,118.638,118.638,118.5487,118.5569,5568.0
2021-10-28 15:15:00,146.18,146.31,146.12,146.29,5672.0,118.5569,118.6623,118.5082,118.6461,5672.0
2021-10-28 15:20:00,146.32,146.43,146.1,146.1,6192.0,118.6704,118.7596,118.492,118.492,6192.0
2021-10-28 15:25:00,146.12,146.16,146.02,146.14,9139.0,118.5082,118.5406,118.4271,118.5244,9139.0
2021-10-28 15:30:00,146.11,146.12,145.7,145.7,17621.0,118.5001,118.5082,118.1676,118.1676,17621.0
2021-10-28 15:35:00,145.69,146.22,145.68,146.17,19896.0,118.1594,118.5893,118.1513,118.5487,19896.0
2021-10-28 15:40:00,146.19,146.59,146.19,146.45,21254.0,118.565,118.8894,118.565,118.7758,21254.0
2021-10-28 15:45:00,146.44,146.72,146.39,146.72,26225.0,118.7677,118.9948,118.7272,118.9948,26225.0
2021-10-28 15:50:00,146.68,147.2,146.68,147.15,56518.0,118.9624,119.3841,118.9624,119.3436,56518.0
2021-10-28 15:55:00,147.15,147.23,146.99,147.08,149509.0,119.3436,119.4084,119.2138,119.2868,149509.0
2021-10-29 09:30:00,146.45,146.5,145.77,146.4,41567.0,118.7758,118.8164,118.2243,118.7353,41567.0
2021-10-29 09:35:00,146.4,146.9,146.24,146.6,8211.0,118.7353,119.1408,118.6055,118.8975,8211.0
2021-10-29 09:40:00,146.49,146.49,146.04,146.41,11640.0,118.8083,118.8083,118.4433,118.7434,11640.0
2021-10-29 09:45:00,146.39,146.67,146.08,146.34,12615.0,118.7272,118.9543,118.4757,118.6866,12615.0
2021-10-29 09:50:00,146.47,146.85,146.26,146.49,40412.0,118.7921,119.1002,118.6217,118.8083,40412.0
2021-10-29 09:55:00,146.57,146.57,146.16,146.49,9387.0,118.8732,118.8732,118.5406,118.8083,9387.0
2021-10-29 10:00:00,146.29,146.66,146.22,146.66,7725.0,118.6461,118.9461,118.5893,118.9461,7725.0
2021-10-29 10:05:00,146.59,146.6,146.26,146.26,12082.0,118.8894,118.8975,118.6217,118.6217,12082.0
2021-10-29 10:10:00,146.19,146.22,145.9,146.05,29651.0,118.565,118.5893,118.3298,118.4514,29651.0
2021-10-29 10:15:00,145.99,146.1,145.68,145.97,20605.0,118.4028,118.492,118.1513,118.3865,20605.0
2021-10-29 10:20:00,145.94,146.2,145.94,146.18,10508.0,118.3622,118.5731,118.3622,118.5569,10508.0
2021-10-29 10:25:00,146.11,146.33,145.97,146.28,11185.0,118.5001,118.6785,118.3865,118.638,11185.0
2021-10-29 10:30:00,146.3,146.59,146.22,146.55,18384.0,118.6542,118.8894,118.5893,118.8569,18384.0
2021-10-29 10:35:00,146.59,146.88,146.48,146.82,10439.0,118.8894,119.1246,118.8002,119.0759,10439.0
2021-10-29 10:40:00,146.78,146.87,146.68,146.69,9024.0,119.0435,119.1165,118.9624,118.9705,9024.0
2021-10-29 10:45:00,146.71,147.12,146.7,147.04,12173.0,118.9867,119.3192,118.9786,119.2543,12173.0
2021-10-29 10:50:00,147.02,147.16,146.77,146.77,13899.0,119.2381,119.3517,119.0354,119.0354,13899.0
2021-10-29 10:55:00,146.79,147.02,146.61,147.01,10187.0,119.0516,119.2381,118.9056,119.23,10187.0
2021-10-29 11:00:00,147.01,147.28,146.89,147.03,11422.0,119.23,119.449,119.1327,119.2462,11422.0
2021-10-29 11:05:00,146.99,147.18,146.98,147.18,8588.0,119.2138,119.3679,119.2057,119.3679,8588.0
2021-10-29 11:10:00,147.2,147.43,147.2,147.21,12630.0,119.3841,119.5706,119.3841,119.3922,12630.0
2021-10-29 11:15:00,147.28,147.32,147.15,147.25,12599.0,119.449,119.4814,119.3436,119.4247,12599.0
2021-10-29 11:20:00,147.25,147.51,147.22,147.23,22332.0,119.4247,119.6355,119.4003,119.4084,22332.0
2021-10-29 11:25:00,147.26,147.34,147.13,147.32,9581.0,119.4328,119.4976,119.3273,119.4814,9581.0
2021-10-29 11:30:00,147.4,147.61,147.32,147.4,33719.0,119.5463,119.7166,119.4814,119.5463,33719.0
2021-10-29 11:35:00,147.38,147.49,147.3,147.43,11758.0,119.5301,119.6193,119.4652,119.5706,11758.0
2021-10-29 11:40:00,147.42,147.42,147.02,147.06,12011.0,119.5625,119.5625,119.2381,119.2706,12011.0
2021-10-29 11:45:00,147.07,147.21,147.05,147.11,7141.0,119.2787,119.3922,119.2624,119.3111,7141.0
2021-10-29 11:50:00,147.17,147.31,147.11,147.26,17508.0,119.3598,119.4733,119.3111,119.4328,17508.0
2021-10-29 11:55:00,147.28,147.56,147.25,147.48,20144.0,119.449,119.6761,119.4247,119.6112,20144.0
2021-10-29 12:00:00,147.41,147.5,147.41,147.45,3607.0,119.5544,119.6274,119.5544,119.5869,3607.0
2021-10-29 12:05:00,147.43,147.53,147.41,147.53,7632.0,119.5706,119.6517,119.5544,119.6517,7632.0
2021-10-29 12:10:00,147.51,147.74,147.48,147.56,14740.0,119.6355,119.8221,119.6112,119.6761,14740.0
2021-10-29 12:15:00,147.58,147.59,147.46,147.47,11709.0,119.6923,119.7004,119.595,119.6031,11709.0
2021-10-29 12:20:00,147.44,147.44,147.07,147.09,7627.0,119.5788,119.5788,119.2787,119.2949,7627.0
2021-10-29 12:25:00,147.13,147.3,147.13,147.27,7706.0,119.3273,119.4652,119.3273,119.4409,7706.0
2021-10-29 12:30:00,147.28,147.29,146.93,146.93,13760.0,119.449,119.4571,119.1651,119.1651,13760.0
2021-10-29 12:35:00,146.95,147.16,146.91,147.16,10371.0,119.1813,119.3517,119.1489,119.3517,10371.0
2021-10-29 12:40:00,147.15,147.29,147.09,147.18,7491.0,119.3436,119.4571,119.2949,119.3679,7491.0
2021-10-29 12:45:00,147.16,147.24,147.13,147.18,5054.0,119.3517,119.4165,119.3273,119.3679,5054.0
2021-10-29 12:50:00,147.18,147.22,147.03,147.06,13950.0,119.3679,119.4003,119.2462,119.2706,13950.0
2021-10-29 12:55:00,147.06,147.13,146.96,147.09,13044.0,119.2706,119.3273,119.1895,119.2949,13044.0
2021-10-29 13:00:00,147.12,147.16,147.0,147.08,10925.0,119.3192,119.3517,119.2219,119.2868,10925.0
2021-10-29 13:05:00,147.09,147.26,147.08,147.26,4586.0,119.2949,119.4328,119.2868,119.4328,4586.0
2021-10-29 13:10:00,147.27,147.27,146.99,147.07,28277.0,119.4409,119.4409,119.2138,119.2787,28277.0
2021-10-29 13:15:00,147.05,147.14,147.04,147.14,6017.0,119.2624,119.3354,119.2543,119.3354,6017.0
2021-10-29 13:20:00,147.14,147.27,147.09,147.14,8656.0,119.3354,119.4409,119.2949,119.3354,8656.0
2021-10-29 13:25:00,147.13,147.17,147.08,147.11,14127.0,119.3273,119.3598,119.2868,119.3111,14127.0
2021-10-29 13:30:00,147.05,147.24,147.05,147.23,6163.0,119.2624,119.4165,119.2624,119.4084,6163.0
2021-10-29 13:35:00,147.21,147.27,147.15,147.24,9685.0,119.3922,119.4409,119.3436,119.4165,9685.0
2021-10-29 13:40:00,147.2,147.21,147.07,147.08,7441.0,119.3841,119.3922,119.2787,119.2868,7441.0
2021-10-29 13:45:00,147.05,147.09,146.95,146.98,8133.0,119.2624,119.2949,119.1813,119.2057,8133.0
2021-10-29 13:50:00,146.99,147.23,146.95,147.23,9486.0,119.2138,119.4084,119.1813,119.4084,9486.0
2021-10-29 13:55:00,147.22,147.25,147.15,147.22,11670.0,119.4003,119.4247,119.3436,119.4003,11670.0
2021-10-29 14:00:00,147.23,147.23,147.13,147.19,8090.0,119.4084,119.4084,119.3273,119.376,8090.0
2021-10-29 14:05:00,147.19,147.29,147.16,147.19,7646.0,119.376,119.4571,119.3517,119.376,7646.0
2021-10-29 14:10:00,147.19,147.31,147.19,147.19,8394.0,119.376,119.4733,119.376,119.376,8394.0
2021-10-29 14:15:00,147.2,147.22,147.11,147.15,10429.0,119.3841,119.4003,119.3111,119.3436,10429.0
2021-10-29 14:20:00,147.16,147.2,147.07,147.07,5481.0,119.3517,119.3841,119.2787,119.2787,5481.0
2021-10-29 14:25:00,147.08,147.12,147.01,147.02,14232.0,119.2868,119.3192,119.23,119.2381,14232.0
2021-10-29 14:30:00,146.99,147.16,146.95,147.11,16932.0,119.2138,119.3517,119.1813,119.3111,16932.0
2021-10-29 14:35:00,147.13,147.2,146.96,146.98,8540.0,119.3273,119.3841,119.1895,119.2057,8540.0
2021-10-29 14:40:00,146.99,147.22,146.99,147.19,8537.0,119.2138,119.4003,119.2138,119.376,8537.0
2021-10-29 14:45:00,147.21,147.26,147.09,147.18,8038.0,119.3922,119.4328,119.2949,119.3679,8038.0
2021-10-29 14:50:00,147.16,147.37,147.16,147.3,14601.0,119.3517,119.522,119.3517,119.4652,14601.0
2021-10-29 14:55:00,147.3,147.36,147.02,147.1,21115.0,119.4652,119.5139,119.2381,119.303,21115.0
2021-10-29 15:00:00,147.1,147.14,147.0,147.02,16653.0,119.303,119.3354,119.2219,119.2381,16653.0
2021-10-29 15:05:00,147.02,147.25,146.92,147.21,22295.0,119.2381,119.4247,119.157,119.3922,22295.0
2021-10-29 15:10:00,147.21,147.21,146.91,146.91,13087.0,119.3922,119.3922,119.1489,119.1489,13087.0
2021-10-29 15:15:00,146.9,146.9,146.38,146.69,23984.0,119.1408,119.1408,118.7191,118.9705,23984.0
2021-10-29 15:20:00,146.69,146.94,146.67,146.83,19729.0,118.9705,119.1732,118.9543,119.084,19729.0
2021-10-29 15:25:00,146.82,146.92,146.77,146.79,17094.0,119.0759,119.157,119.0354,119.0516,17094.0
2021-10-29 15:30:00,146.74,146.98,146.72,146.96,47816.0,119.011,119.2057,118.9948,119.1895,47816.0
2021-10-29 15:35:00,146.94,147.06,146.84,146.86,26875.0,119.1732,119.2706,119.0921,119.1084,26875.0
2021-10-29 15:40:00,146.87,147.15,146.86,147.12,30979.0,119.1165,119.3436,119.1084,119.3192,30979.0
2021-10-29 15:45:00,147.13,147.43,147.12,147.38,35857.0,119.3273,119.5706,119.3192,119.5301,35857.0
2021-10-29 15:50:00,147.37,147.39,146.98,147.1,68555.0,119.522,119.5382,119.2057,119.303,68555.0
2021-10-29 15:55:00,147.09,147.21,146.39,146.54,224521.0,119.2949,119.3922,118.7272,118.8488,224521.0
2021-11-01 09:30:00,147.41,147.85,147.22,147.85,43219.0,119.5544,119.9113,119.4003,119.9113,43219.0
2021-11-01 09:35:00,147.87,148.27,147.75,148.04,56753.0,119.9275,120.2519,119.8302,120.0654,56753.0
2021-11-01 09:40:00,148.0,148.1,147.36,147.39,28078.0,120.0329,120.114,119.5139,119.5382,28078.0
2021-11-01 09:45:00,147.34,148.08,147.19,148.06,54883.0,119.4976,120.0978,119.376,120.0816,54883.0
2021-11-01 09:50:00,148.0,148.15,147.76,148.0,32382.0,120.0329,120.1546,119.8383,120.0329,32382.0
2021-11-01 09:55:00,147.93,148.3,147.86,147.96,34123.0,119.9762,120.2762,119.9194,120.0005,34123.0
2021-11-01 10:00:00,148.01,148.05,147.36,147.49,43579.0,120.041,120.0735,119.5139,119.6193,43579.0
2021-11-01 10:05:00,147.45,147.96,147.45,147.8,5568.0,119.5869,120.0005,119.5869,119.8707,5568.0
2021-11-01 10:10:00,147.77,147.84,147.47,147.7,14846.0,119.8464,119.9032,119.6031,119.7896,14846.0
2021-11-01 10:15:00,147.7,148.08,147.58,147.99,18477.0,119.7896,120.0978,119.6923,120.0248,18477.0
2021-11-01 10:20:00,147.99,148.19,147.62,147.76,14707.0,120.0248,120.187,119.7247,119.8383,14707.0
2021-11-01 10:25:00,147.85,148.15,147.85,148.12,21434.0,119.9113,120.1546,119.9113,120.1303,21434.0
2021-11-01 10:30:00,148.07,148.07,147.63,147.81,15502.0,120.0897,120.0897,119.7328,119.8788,15502.0
2021-11-01 10:35:00,147.78,147.9,147.51,147.66,12692.0,119.8545,119.9518,119.6355,119.7572,12692.0
2021-11-01 10:40:00,147.75,148.16,147.75,148.1,11643.0,119.8302,120.1627,119.8302,120.114,11643.0
2021-11-01 10:45:00,148.1,148.3,148.04,148.21,13200.0,120.114,120.2762,120.0654,120.2032,13200.0
2021-11-01 10:50:00,148.18,148.3,147.77,147.78,15560.0,120.1789,120.2762,119.8464,119.8545,15560.0
2021-11-01 10:55:00,147.85,147.94,147.43,147.5,13436.0,119.9113,119.9843,119.5706,119.6274,13436.0
2021-11-01 11:00:00,147.53,147.82,147.53,147.82,11005.0,119.6517,119.8869,119.6517,119.8869,11005.0
2021-11-01 11:05:00,147.79,148.11,147.79,148.06,14429.0,119.8626,120.1221,119.8626,120.0816,14429.0
2021-11-01 11:10:00,148.02,148.14,147.91,147.97,12012.0,120.0492,120.1465,119.9599,120.0086,12012.0
2021-11-01 11:15:00,148.01,148.09,147.95,148.03,5576.0,120.041,120.1059,119.9924,120.0573,5576.0
2021-11-01 11:20:00,148.05,148.25,148.05,148.14,13550.0,120.0735,120.2357,120.0735,120.1465,13550.0
2021-11-01 11:25:00,148.14,148.27,148.04,148.11,10920.0,120.1465,120.2519,120.0654,120.1221,10920.0
2021-11-01 11:30:00,148.15,148.29,148.15,148.19,14563.0,120.1546,120.2681,120.1546,120.187,14563.0
2021-11-01 11:35:00,148.17,148.21,147.93,147.98,12330.0,120.1708,120.2032,119.9762,120.0167,12330.0
2021-11-01 11:40:00,147.95,148.24,147.95,148.13,14459.0,119.9924,120.2276,119.9924,120.1384,14459.0
2021-11-01 11:45:00,148.1,148.13,147.85,147.9,7533.0,120.114,120.1384,119.9113,119.9518,7533.0
2021-11-01 11:50:00,147.9,147.91,147.33,147.51,14853.0,119.9518,119.9599,119.4895,119.6355,14853.0
2021-11-01 11:55:00,147.56,147.7,147.49,147.68,7856.0,119.6761,119.7896,119.6193,119.7734,7856.0
2021-11-01 12:00:00,147.68,147.79,147.65,147.68,7705.0,119.7734,119.8626,119.7491,119.7734,7705.0
2021-11-01 12:05:00,147.66,147.8,147.52,147.73,9152.0,119.7572,119.8707,119.6436,119.814,9152.0
2021-11-01 12:10:00,147.73,147.88,147.72,147.79,10304.0,119.814,119.9356,119.8058,119.8626,10304.0
2021-11-01 12:15:00,147.77,147.92,147.73,147.92,12446.0,119.8464,119.968,119.814,119.968,12446.0
2021-11-01 12:20:00,147.94,148.13,147.89,148.13,6478.0,119.9843,120.1384,119.9437,120.1384,6478.0
2021-11-01 12:25:00,148.17,148.22,148.06,148.22,7941.0,120.1708,120.2114,120.0816,120.2114,7941.0
2021-11-01 12:30:00,148.21,148.49,148.21,148.49,10420.0,120.2032,120.4303,120.2032,120.4303,10420.0
2021-11-01 12:35:00,148.46,148.54,148.33,148.54,13834.0,120.406,120.4709,120.3006,120.4709,13834.0
2021-11-01 12:40:00,148.55,148.59,148.46,148.46,9829.0,120.479,120.5114,120.406,120.406,9829.0
2021-11-01 12:45:00,148.49,148.81,148.49,148.75,10311.0,120.4303,120.6899,120.4303,120.6412,10311.0
2021-11-01 12:50:00,148.71,148.8,148.66,148.76,10181.0,120.6088,120.6818,120.5682,120.6493,10181.0
2021-11-01 12:55:00,148.77,148.94,148.67,148.83,23997.0,120.6574,120.7953,120.5763,120.7061,23997.0
2021-11-01 13:00:00,148.83,148.88,148.73,148.83,11633.0,120.7061,120.7466,120.625,120.7061,11633.0
2021-11-01 13:05:00,148.93,149.05,148.82,148.98,23433.0,120.7872,120.8845,120.698,120.8277,23433.0
2021-11-01 13:10:00,148.99,149.02,148.79,148.97,24977.0,120.8359,120.8602,120.6736,120.8196,24977.0
2021-11-01 13:15:00,148.98,149.25,148.98,149.12,26647.0,120.8277,121.0467,120.8277,120.9413,26647.0
2021-11-01 13:20:00,149.11,149.11,148.74,148.75,15114.0,120.9332,120.9332,120.6331,120.6412,15114.0
2021-11-01 13:25:00,148.72,148.87,148.68,148.85,9803.0,120.6169,120.7385,120.5844,120.7223,9803.0
2021-11-01 13:30:00,148.87,149.02,148.82,149.0,7664.0,120.7385,120.8602,120.698,120.844,7664.0
2021-11-01 13:35:00,149.01,149.05,148.93,148.97,16726.0,120.8521,120.8845,120.7872,120.8196,16726.0
2021-11-01 13:40:00,148.98,148.98,148.79,148.82,14851.0,120.8277,120.8277,120.6736,120.698,14851.0
2021-11-01 13:45:00,148.8,148.91,148.8,148.87,8500.0,120.6818,120.771,120.6818,120.7385,8500.0
2021-11-01 13:50:00,148.88,148.99,148.59,148.59,14654.0,120.7466,120.8359,120.5114,120.5114,14654.0
2021-11-01 13:55:00,148.58,148.59,148.41,148.41,8443.0,120.5033,120.5114,120.3655,120.3655,8443.0
2021-11-01 14:00:00,148.42,148.47,148.21,148.47,14408.0,120.3736,120.4141,120.2032,120.4141,14408.0
2021-11-01 14:05:00,148.48,148.56,148.32,148.5,12939.0,120.4222,120.4871,120.2925,120.4384,12939.0
2021-11-01 14:10:00,148.58,148.66,148.47,148.52,23518.0,120.5033,120.5682,120.4141,120.4547,23518.0
2021-11-01 14:15:00,148.53,148.59,148.34,148.5,12680.0,120.4628,120.5114,120.3087,120.4384,12680.0
2021-11-01 14:20:00,148.54,148.62,148.47,148.6,9610.0,120.4709,120.5358,120.4141,120.5196,9610.0
2021-11-01 14:25:00,148.58,148.6,148.36,148.41,15871.0,120.5033,120.5196,120.3249,120.3655,15871.0
2021-11-01 14:30:00,148.44,148.59,148.42,148.59,19054.0,120.3898,120.5114,120.3736,120.5114,19054.0
2021-11-01 14:35:00,148.56,148.57,148.4,148.4,7721.0,120.4871,120.4952,120.3573,120.3573,7721.0
2021-11-01 14:40:00,148.4,148.53,148.34,148.53,10204.0,120.3573,120.4628,120.3087,120.4628,10204.0
2021-11-01 14:45:00,148.54,148.66,148.47,148.65,12120.0,120.4709,120.5682,120.4141,120.5601,12120.0
2021-11-01 14:50:00,148.62,148.62,148.45,148.45,15957.0,120.5358,120.5358,120.3979,120.3979,15957.0
2021-11-01 14:55:00,148.45,148.61,148.42,148.42,11879.0,120.3979,120.5277,120.3736,120.3736,11879.0
2021-11-01 15:00:00,148.41,148.7,148.32,148.7,13637.0,120.3655,120.6007,120.2925,120.6007,13637.0
2021-11-01 15:05:00,148.72,148.91,148.7,148.88,17314.0,120.6169,120.771,120.6007,120.7466,17314.0
2021-11-01 15:10:00,148.88,148.96,148.81,148.95,13992.0,120.7466,120.8115,120.6899,120.8034,13992.0
2021-11-01 15:15:00,148.96,148.98,148.69,148.77,11794.0,120.8115,120.8277,120.5925,120.6574,11794.0
2021-11-01 15:20:00,148.74,148.77,148.57,148.73,12023.0,120.6331,120.6574,120.4952,120.625,12023.0
2021-11-01 15:25:00,148.72,148.79,148.63,148.67,13570.0,120.6169,120.6736,120.5439,120.5763,13570.0
2021-11-01 15:30:00,148.67,148.86,148.58,148.72,23322.0,120.5763,120.7304,120.5033,120.6169,23322.0
2021-11-01 15:35:00,148.71,148.88,148.7,148.79,26171.0,120.6088,120.7466,120.6007,120.6736,26171.0
2021-11-01 15:40:00,148.81,148.99,148.66,148.96,28011.0,120.6899,120.8359,120.5682,120.8115,28011.0
2021-11-01 15:45:00,148.95,149.15,148.93,149.06,41637.0,120.8034,120.9656,120.7872,120.8926,41637.0
2021-11-01 15:50:00,149.07,149.33,149.06,149.17,80296.0,120.9007,121.1116,120.8926,120.9818,80296.0
2021-11-01 15:55:00,149.17,149.41,149.01,149.36,153482.0,120.9818,121.1765,120.8521,121.1359,153482.0
2021-11-02 09:30:00,157.0,159.97,156.44,158.78,323024.0,127.3322,129.741,126.8781,128.7759,323024.0
2021-11-02 09:35:00,158.64,159.51,158.05,158.81,177038.0,128.6623,129.3679,128.1838,128.8002,177038.0
2021-11-02 09:40:00,158.81,158.96,156.11,157.36,173961.0,128.8002,128.9219,126.6104,127.6242,173961.0
2021-11-02 09:45:00,157.4,157.94,157.1,157.4,141904.0,127.6566,128.0946,127.4133,127.6566,141904.0
2021-11-02 09:50:00,157.27,157.49,156.5,156.72,93895.0,127.5512,127.7296,126.9267,127.1051,93895.0
2021-11-02 09:55:00,156.68,157.3,156.28,157.11,72592.0,127.0727,127.5755,126.7483,127.4214,72592.0
2021-11-02 10:00:00,157.11,157.46,156.46,157.28,76781.0,127.4214,127.7053,126.8943,127.5593,76781.0
2021-11-02 10:05:00,157.28,158.09,157.16,157.91,71296.0,127.5593,128.2163,127.462,128.0703,71296.0
2021-11-02 10:10:00,157.82,158.1,157.43,157.99,30250.0,127.9973,128.2244,127.681,128.1352,30250.0
2021-11-02 10:15:00,158.0,158.18,157.57,157.64,40183.0,128.1433,128.2893,127.7945,127.8513,40183.0
2021-11-02 10:20:00,157.68,157.68,155.38,155.42,90922.0,127.8837,127.8837,126.0184,126.0508,90922.0
2021-11-02 10:25:00,155.54,156.01,155.0,155.45,71451.0,126.1481,126.5293,125.7102,126.0751,71451.0
2021-11-02 10:30:00,155.45,155.68,154.45,154.5,56826.0,126.0751,126.2617,125.2641,125.3046,56826.0
2021-11-02 10:35:00,154.5,155.12,154.44,154.91,48283.0,125.3046,125.8075,125.256,125.6372,48283.0
2021-11-02 10:40:00,154.77,155.0,154.5,154.73,45334.0,125.5236,125.7102,125.3046,125.4912,45334.0
2021-11-02 10:45:00,154.66,155.03,154.5,154.85,49432.0,125.4344,125.7345,125.3046,125.5885,49432.0
2021-11-02 10:50:00,154.86,155.66,154.86,155.15,51567.0,125.5966,126.2454,125.5966,125.8318,51567.0
2021-11-02 10:55:00,155.19,155.95,155.13,155.94,44067.0,125.8643,126.4806,125.8156,126.4725,44067.0
2021-11-02 11:00:00,155.97,156.37,155.59,156.07,41175.0,126.4969,126.8213,126.1887,126.578,41175.0
2021-11-02 11:05:00,156.06,156.17,155.27,155.31,23201.0,126.5699,126.6591,125.9291,125.9616,23201.0
2021-11-02 11:10:00,155.3,155.52,155.0,155.0,26206.0,125.9535,126.1319,125.7102,125.7102,26206.0
2021-11-02 11:15:00,155.06,155.09,154.78,154.84,26815.0,125.7588,125.7832,125.5317,125.5804,26815.0
2021-11-02 11:20:00,154.92,156.43,154.84,156.28,62497.0,125.6453,126.8699,125.5804,126.7483,62497.0
2021-11-02 11:25:00,156.4,156.89,156.31,156.56,41731.0,126.8456,127.243,126.7726,126.9754,41731.0
2021-11-02 11:30:00,156.49,156.63,156.25,156.42,24669.0,126.9186,127.0321,126.724,126.8618,24669.0
2021-11-02 11:35:00,156.38,156.78,156.21,156.46,17372.0,126.8294,127.1538,126.6915,126.8943,17372.0
2021-11-02 11:40:00,156.46,156.85,156.37,156.68,14120.0,126.8943,127.2106,126.8213,127.0727,14120.0
2021-11-02 11:45:00,156.56,156.9,156.39,156.9,24705.0,126.9754,127.2511,126.8375,127.2511,24705.0
2021-11-02 11:50:00,156.84,157.39,156.74,156.88,32958.0,127.2025,127.6485,127.1214,127.2349,32958.0
2021-11-02 11:55:00,156.8,157.05,156.56,157.0,22662.0,127.17,127.3728,126.9754,127.3322,22662.0
2021-11-02 12:00:00,156.93,156.93,156.42,156.47,24491.0,127.2755,127.2755,126.8618,126.9024,24491.0
2021-11-02 12:05:00,156.41,156.5,155.87,156.09,20277.0,126.8537,126.9267,126.4158,126.5942,20277.0
2021-11-02 12:10:00,156.15,156.57,156.04,156.51,11890.0,126.6429,126.9835,126.5536,126.9348,11890.0
2021-11-02 12:15:00,156.48,156.57,156.27,156.43,21013.0,126.9105,126.9835,126.7402,126.8699,21013.0
2021-11-02 12:20:00,156.49,156.64,156.23,156.42,16906.0,126.9186,127.0403,126.7077,126.8618,16906.0
2021-11-02 12:25:00,156.4,156.8,156.17,156.8,26548.0,126.8456,127.17,126.6591,127.17,26548.0
2021-11-02 12:30:00,156.91,158.46,156.81,158.46,177055.0,127.2592,128.5163,127.1781,128.5163,177055.0
2021-11-02 12:35:00,158.46,158.78,157.59,157.59,303740.0,128.5163,128.7759,127.8107,127.8107,303740.0
2021-11-02 12:40:00,157.6,158.11,156.64,157.04,125816.0,127.8189,128.2325,127.0403,127.3647,125816.0
2021-11-02 12:45:00,157.0,157.15,156.49,156.49,50153.0,127.3322,127.4539,126.9186,126.9186,50153.0
2021-11-02 12:50:00,156.58,156.81,156.37,156.55,27638.0,126.9916,127.1781,126.8213,126.9673,27638.0
2021-11-02 12:55:00,156.58,156.71,156.43,156.53,20877.0,126.9916,127.097,126.8699,126.951,20877.0
2021-11-02 13:00:00,156.49,157.09,156.49,156.95,28599.0,126.9186,127.4052,126.9186,127.2917,28599.0
2021-11-02 13:05:00,156.94,157.39,156.92,157.39,24108.0,127.2836,127.6485,127.2673,127.6485,24108.0
2021-11-02 13:10:00,157.35,157.78,157.34,157.63,33534.0,127.6161,127.9648,127.608,127.8432,33534.0
2021-11-02 13:15:00,157.62,157.88,157.59,157.78,22997.0,127.8351,128.0459,127.8107,127.9648,22997.0
2021-11-02 13:20:00,157.83,157.91,157.62,157.84,26583.0,128.0054,128.0703,127.8351,128.0135,26583.0
2021-11-02 13:25:00,157.86,158.04,157.7,157.81,22335.0,128.0297,128.1757,127.9,127.9892,22335.0
2021-11-02 13:30:00,157.8,157.85,157.59,157.81,27379.0,127.9811,128.0216,127.8107,127.9892,27379.0
2021-11-02 13:35:00,157.79,157.99,157.68,157.88,14373.0,127.9729,128.1352,127.8837,128.0459,14373.0
2021-11-02 13:40:00,157.91,158.18,157.87,158.18,16780.0,128.0703,128.2893,128.0378,128.2893,16780.0
2021-11-02 13:45:00,158.19,158.33,157.68,157.94,31028.0,128.2974,128.4109,127.8837,128.0946,31028.0
2021-11-02 13:50:00,158.04,158.21,157.84,158.17,23816.0,128.1757,128.3136,128.0135,128.2811,23816.0
2021-11-02 13:55:00,158.2,158.38,158.16,158.22,18548.0,128.3055,128.4515,128.273,128.3217,18548.0
2021-11-02 14:00:00,158.2,158.69,158.2,158.61,14653.0,128.3055,128.7029,128.3055,128.638,14653.0
2021-11-02 14:05:00,158.59,158.67,158.51,158.63,18431.0,128.6218,128.6867,128.5569,128.6542,18431.0
2021-11-02 14:10:00,158.61,158.9,158.54,158.78,24682.0,128.638,128.8732,128.5812,128.7759,24682.0
2021-11-02 14:15:00,158.79,158.8,158.42,158.52,16942.0,128.784,128.7921,128.4839,128.565,16942.0
2021-11-02 14:20:00,158.56,158.61,158.31,158.53,17377.0,128.5974,128.638,128.3947,128.5731,17377.0
2021-11-02 14:25:00,158.56,158.83,158.53,158.83,12200.0,128.5974,128.8164,128.5731,128.8164,12200.0
2021-11-02 14:30:00,158.82,159.08,158.8,158.87,28163.0,128.8083,129.0192,128.7921,128.8489,28163.0
2021-11-02 14:35:00,158.84,158.97,158.62,158.81,12702.0,128.8245,128.93,128.6461,128.8002,12702.0
2021-11-02 14:40:00,158.77,158.91,158.71,158.91,11113.0,128.7678,128.8813,128.7191,128.8813,11113.0
2021-11-02 14:45:00,158.86,159.0,158.69,158.72,42052.0,128.8408,128.9543,128.7029,128.7272,42052.0
2021-11-02 14:50:00,158.7,158.71,158.46,158.68,12679.0,128.711,128.7191,128.5163,128.6948,12679.0
2021-11-02 14:55:00,158.66,158.8,158.58,158.75,20033.0,128.6785,128.7921,128.6137,128.7515,20033.0
2021-11-02 15:00:00,158.71,158.77,158.44,158.54,20020.0,128.7191,128.7678,128.5001,128.5812,20020.0
2021-11-02 15:05:00,158.53,158.69,158.46,158.61,12923.0,128.5731,128.7029,128.5163,128.638,12923.0
2021-11-02 15:10:00,158.58,158.61,158.36,158.38,26746.0,128.6137,128.638,128.4352,128.4515,26746.0
2021-11-02 15:15:00,158.36,158.76,158.36,158.65,14468.0,128.4352,128.7596,128.4352,128.6704,14468.0
2021-11-02 15:20:00,158.65,158.66,158.3,158.33,17263.0,128.6704,128.6785,128.3866,128.4109,17263.0
2021-11-02 15:25:00,158.34,158.59,158.32,158.58,12494.0,128.419,128.6218,128.4028,128.6137,12494.0
2021-11-02 15:30:00,158.57,158.65,158.33,158.41,29928.0,128.6056,128.6704,128.4109,128.4758,29928.0
2021-11-02 15:35:00,158.42,158.56,157.95,157.97,29990.0,128.4839,128.5974,128.1027,128.1189,29990.0
2021-11-02 15:40:00,157.97,158.76,157.91,158.71,45414.0,128.1189,128.7596,128.0703,128.7191,45414.0
2021-11-02 15:45:00,158.71,158.98,158.51,158.75,44220.0,128.7191,128.9381,128.5569,128.7515,44220.0
2021-11-02 15:50:00,158.75,158.85,158.61,158.76,93935.0,128.7515,128.8326,128.638,128.7596,93935.0
2021-11-02 15:55:00,158.74,159.03,158.61,158.99,220623.0,128.7434,128.9786,128.638,128.9462,220623.0
2021-11-03 09:30:00,158.94,159.95,158.74,159.71,48976.0,128.9056,129.7248,128.7434,129.5301,48976.0
2021-11-03 09:35:00,159.85,160.39,159.36,159.97,46697.0,129.6437,130.0816,129.2463,129.741,46697.0
2021-11-03 09:40:00,160.08,160.5,159.72,160.43,36691.0,129.8302,130.1708,129.5382,130.1141,36691.0
2021-11-03 09:45:00,160.55,161.56,160.52,161.42,41796.0,130.2114,131.0305,130.1871,130.917,41796.0
2021-11-03 09:50:00,161.3,162.74,161.28,162.48,53970.0,130.8197,131.9876,130.8035,131.7767,53970.0
2021-11-03 09:55:00,162.47,163.33,162.4,163.17,34532.0,131.7686,132.4661,131.7118,132.3363,34532.0
2021-11-03 10:00:00,163.2,163.79,162.02,162.02,43576.0,132.3606,132.8391,131.4036,131.4036,43576.0
2021-11-03 10:05:00,162.13,162.58,161.92,162.15,31573.0,131.4928,131.8578,131.3225,131.5091,31573.0
2021-11-03 10:10:00,162.13,162.56,161.88,162.19,25014.0,131.4928,131.8416,131.2901,131.5415,25014.0
2021-11-03 10:15:00,162.22,162.66,162.07,162.6,18814.0,131.5658,131.9227,131.4442,131.874,18814.0
2021-11-03 10:20:00,162.59,162.6,161.86,162.27,25188.0,131.8659,131.874,131.2739,131.6064,25188.0
2021-11-03 10:25:00,162.25,162.29,161.95,162.03,23102.0,131.5902,131.6226,131.3468,131.4117,23102.0
2021-11-03 10:30:00,162.07,162.22,161.39,161.39,34448.0,131.4442,131.5658,130.8927,130.8927,34448.0
2021-11-03 10:35:00,161.36,161.68,161.19,161.52,12066.0,130.8683,131.1279,130.7305,130.9981,12066.0
2021-11-03 10:40:00,161.46,162.05,161.46,162.0,19057.0,130.9494,131.4279,130.9494,131.3874,19057.0
2021-11-03 10:45:00,161.98,162.02,161.73,161.73,9536.0,131.3712,131.4036,131.1684,131.1684,9536.0
2021-11-03 10:50:00,161.66,162.04,161.65,161.99,10592.0,131.1116,131.4198,131.1035,131.3793,10592.0
2021-11-03 10:55:00,162.01,162.01,161.63,161.63,13206.0,131.3955,131.3955,131.0873,131.0873,13206.0
2021-11-03 11:00:00,161.66,161.93,161.6,161.65,15289.0,131.1116,131.3306,131.063,131.1035,15289.0
2021-11-03 11:05:00,161.62,161.83,161.41,161.47,17336.0,131.0792,131.2495,130.9089,130.9575,17336.0
2021-11-03 11:10:00,161.38,161.6,161.24,161.34,12516.0,130.8846,131.063,130.771,130.8521,12516.0
2021-11-03 11:15:00,161.39,162.03,161.38,161.95,23557.0,130.8927,131.4117,130.8846,131.3468,23557.0
2021-11-03 11:20:00,161.97,162.19,161.93,162.09,34070.0,131.3631,131.5415,131.3306,131.4604,34070.0
2021-11-03 11:25:00,162.12,162.17,161.86,161.98,29912.0,131.4847,131.5253,131.2739,131.3712,29912.0
2021-11-03 11:30:00,162.0,162.24,161.7,162.18,23107.0,131.3874,131.582,131.1441,131.5334,23107.0
2021-11-03 11:35:00,162.11,162.42,161.97,162.29,69197.0,131.4766,131.728,131.3631,131.6226,69197.0
2021-11-03 11:40:00,162.36,162.84,162.32,162.74,22578.0,131.6794,132.0687,131.6469,131.9876,22578.0
2021-11-03 11:45:00,162.75,162.87,162.48,162.74,14866.0,131.9957,132.093,131.7767,131.9876,14866.0
2021-11-03 11:50:00,162.7,163.0,162.57,162.88,19876.0,131.9551,132.1984,131.8497,132.1011,19876.0
2021-11-03 11:55:00,162.87,162.92,162.71,162.73,10087.0,132.093,132.1335,131.9632,131.9795,10087.0
2021-11-03 12:00:00,162.75,163.0,162.58,162.64,15367.0,131.9957,132.1984,131.8578,131.9065,15367.0
2021-11-03 12:05:00,162.61,162.86,162.55,162.68,7157.0,131.8821,132.0849,131.8335,131.9389,7157.0
2021-11-03 12:10:00,162.66,162.94,162.65,162.92,11795.0,131.9227,132.1498,131.9146,132.1335,11795.0
2021-11-03 12:15:00,162.94,163.07,162.84,162.84,24070.0,132.1498,132.2552,132.0687,132.0687,24070.0
2021-11-03 12:20:00,162.84,163.08,162.81,163.08,18621.0,132.0687,132.2633,132.0443,132.2633,18621.0
2021-11-03 12:25:00,163.09,163.12,162.7,162.75,8788.0,132.2714,132.2958,131.9551,131.9957,8788.0
2021-11-03 12:30:00,162.7,162.82,162.53,162.53,10893.0,131.9551,132.0524,131.8172,131.8172,10893.0
2021-11-03 12:35:00,162.5,162.85,162.39,162.81,16262.0,131.7929,132.0768,131.7037,132.0443,16262.0
2021-11-03 12:40:00,162.81,162.99,162.7,162.85,12151.0,132.0443,132.1903,131.9551,132.0768,12151.0
2021-11-03 12:45:00,162.85,163.05,162.65,162.75,17898.0,132.0768,132.239,131.9146,131.9957,17898.0
2021-11-03 12:50:00,162.75,163.05,162.5,162.96,39828.0,131.9957,132.239,131.7929,132.166,39828.0
2021-11-03 12:55:00,162.96,163.56,162.96,163.5,38102.0,132.166,132.6526,132.166,132.6039,38102.0
2021-11-03 13:00:00,163.5,163.57,163.24,163.57,21590.0,132.6039,132.6607,132.3931,132.6607,21590.0
2021-11-03 13:05:00,163.54,163.55,163.19,163.24,29247.0,132.6364,132.6445,132.3525,132.3931,29247.0
2021-11-03 13:10:00,163.29,163.3,163.0,163.05,12806.0,132.4336,132.4417,132.1984,132.239,12806.0
2021-11-03 13:15:00,163.08,163.3,162.91,163.25,26466.0,132.2633,132.4417,132.1254,132.4012,26466.0
2021-11-03 13:20:00,163.3,163.4,163.22,163.27,14289.0,132.4417,132.5228,132.3769,132.4174,14289.0
2021-11-03 13:25:00,163.25,163.77,163.2,163.77,19409.0,132.4012,132.8229,132.3606,132.8229,19409.0
2021-11-03 13:30:00,163.77,164.29,163.75,164.16,31944.0,132.8229,133.2447,132.8067,133.1392,31944.0
2021-11-03 13:35:00,164.24,164.35,164.07,164.35,16451.0,133.2041,133.2933,133.0662,133.2933,16451.0
2021-11-03 13:40:00,164.36,164.45,164.05,164.1,21023.0,133.3014,133.3744,133.05,133.0906,21023.0
2021-11-03 13:45:00,164.1,164.14,163.87,164.13,18817.0,133.0906,133.123,132.904,133.1149,18817.0
2021-11-03 13:50:00,164.16,164.17,163.88,164.09,8308.0,133.1392,133.1473,132.9121,133.0825,8308.0
2021-11-03 13:55:00,164.11,164.29,164.07,164.29,12722.0,133.0987,133.2447,133.0662,133.2447,12722.0
2021-11-03 14:00:00,164.27,164.86,164.24,164.68,35708.0,133.2284,133.707,133.2041,133.561,35708.0
2021-11-03 14:05:00,164.64,164.68,163.8,164.18,14221.0,133.5285,133.561,132.8473,133.1555,14221.0
2021-11-03 14:10:00,164.17,164.48,164.0,164.46,21434.0,133.1473,133.3988,133.0095,133.3825,21434.0
2021-11-03 14:15:00,164.44,164.56,164.33,164.55,17432.0,133.3663,133.4636,133.2771,133.4555,17432.0
2021-11-03 14:20:00,164.51,164.85,164.44,164.81,17444.0,133.4231,133.6988,133.3663,133.6664,17444.0
2021-11-03 14:25:00,164.85,165.06,164.71,164.99,27767.0,133.6988,133.8692,133.5853,133.8124,27767.0
2021-11-03 14:30:00,165.02,165.55,164.91,165.49,38032.0,133.8367,134.2666,133.7475,134.2179,38032.0
2021-11-03 14:35:00,165.49,165.94,165.29,165.32,59749.0,134.2179,134.5829,134.0557,134.08,59749.0
2021-11-03 14:40:00,165.32,165.65,165.32,165.54,33254.0,134.08,134.3477,134.08,134.2585,33254.0
2021-11-03 14:45:00,165.56,165.59,165.21,165.59,18889.0,134.2747,134.299,133.9908,134.299,18889.0
2021-11-03 14:50:00,165.61,165.83,165.45,165.72,25945.0,134.3152,134.4937,134.1855,134.4044,25945.0
2021-11-03 14:55:00,165.75,166.0,165.72,165.98,32566.0,134.4288,134.6315,134.4044,134.6153,32566.0
2021-11-03 15:00:00,165.96,165.96,165.24,165.69,79872.0,134.5991,134.5991,134.0151,134.3801,79872.0
2021-11-03 15:05:00,165.73,166.28,165.6,166.1,66283.0,134.4126,134.8586,134.3071,134.7126,66283.0
2021-11-03 15:10:00,166.1,166.64,166.05,166.09,65986.0,134.7126,135.1506,134.6721,134.7045,65986.0
2021-11-03 15:15:00,166.07,166.45,165.9,166.4,53121.0,134.6883,134.9965,134.5504,134.9559,53121.0
2021-11-03 15:20:00,166.35,166.47,166.11,166.38,36424.0,134.9154,135.0127,134.7207,134.9397,36424.0
2021-11-03 15:25:00,166.39,166.47,166.08,166.4,47621.0,134.9478,135.0127,134.6964,134.9559,47621.0
2021-11-03 15:30:00,166.43,166.79,166.38,166.45,60613.0,134.9803,135.2722,134.9397,134.9965,60613.0
2021-11-03 15:35:00,166.46,166.69,166.27,166.5,52132.0,135.0046,135.1911,134.8505,135.037,52132.0
2021-11-03 15:40:00,166.61,166.66,166.4,166.61,36619.0,135.1263,135.1668,134.9559,135.1263,36619.0
2021-11-03 15:45:00,166.59,166.69,166.46,166.67,46947.0,135.11,135.1911,135.0046,135.1749,46947.0
2021-11-03 15:50:00,166.67,166.69,166.35,166.58,89216.0,135.1749,135.1911,134.9154,135.1019,89216.0
2021-11-03 15:55:00,166.61,166.74,166.21,166.28,154069.0,135.1263,135.2317,134.8018,134.8586,154069.0
2021-11-04 09:30:00,166.51,167.31,166.25,166.94,95367.0,135.0452,135.694,134.8343,135.3939,95367.0
2021-11-04 09:35:00,167.02,167.21,165.73,165.94,39115.0,135.4588,135.6129,134.4126,134.5829,39115.0
2021-11-04 09:40:00,165.91,166.93,165.91,166.68,31154.0,134.5585,135.3858,134.5585,135.183,31154.0
2021-11-04 09:45:00,166.63,166.69,165.67,165.78,18801.0,135.1425,135.1911,134.3639,134.4531,18801.0
2021-11-04 09:50:00,165.84,166.21,165.52,165.68,25640.0,134.5018,134.8018,134.2422,134.372,25640.0
2021-11-04 09:55:00,165.72,166.12,165.23,165.68,81805.0,134.4044,134.7289,134.007,134.372,81805.0
2021-11-04 10:00:00,165.76,166.08,165.69,165.81,32569.0,134.4369,134.6964,134.3801,134.4774,32569.0
2021-11-04 10:05:00,165.84,166.76,165.55,166.64,19809.0,134.5018,135.2479,134.2666,135.1506,19809.0
2021-11-04 10:10:00,166.6,166.88,166.4,166.67,30731.0,135.1182,135.3452,134.9559,135.1749,30731.0
2021-11-04 10:15:00,166.64,166.99,166.41,166.41,14155.0,135.1506,135.4345,134.9641,134.9641,14155.0
2021-11-04 10:20:00,166.46,166.87,166.41,166.78,14761.0,135.0046,135.3371,134.9641,135.2641,14761.0
2021-11-04 10:25:00,166.74,167.15,166.66,167.13,18522.0,135.2317,135.5642,135.1668,135.548,18522.0
2021-11-04 10:30:00,167.26,167.64,167.1,167.64,18824.0,135.6534,135.9616,135.5237,135.9616,18824.0
2021-11-04 10:35:00,167.62,167.65,166.97,167.17,12956.0,135.9454,135.9697,135.4182,135.5804,12956.0
2021-11-04 10:40:00,167.14,167.3,166.69,166.76,22187.0,135.5561,135.6859,135.1911,135.2479,22187.0
2021-11-04 10:45:00,166.86,167.03,166.52,166.87,7809.0,135.329,135.4669,135.0533,135.3371,7809.0
2021-11-04 10:50:00,166.94,166.97,166.73,166.77,11775.0,135.3939,135.4182,135.2236,135.256,11775.0
2021-11-04 10:55:00,166.71,166.97,166.61,166.74,18187.0,135.2074,135.4182,135.1263,135.2317,18187.0
2021-11-04 11:00:00,166.66,166.78,166.47,166.47,8651.0,135.1668,135.2641,135.0127,135.0127,8651.0
2021-11-04 11:05:00,166.5,166.51,166.07,166.49,18293.0,135.037,135.0452,134.6883,135.0289,18293.0
2021-11-04 11:10:00,166.46,166.89,166.46,166.84,12699.0,135.0046,135.3534,135.0046,135.3128,12699.0
2021-11-04 11:15:00,166.83,167.1,166.79,167.02,23192.0,135.3047,135.5237,135.2722,135.4588,23192.0
2021-11-04 11:20:00,167.1,167.28,166.81,166.88,50141.0,135.5237,135.6697,135.2885,135.3452,50141.0
2021-11-04 11:25:00,166.88,166.91,166.51,166.88,9206.0,135.3452,135.3696,135.0452,135.3452,9206.0
2021-11-04 11:30:00,166.86,166.92,166.68,166.85,9592.0,135.329,135.3777,135.183,135.3209,9592.0
2021-11-04 11:35:00,166.9,167.19,166.76,167.19,8854.0,135.3615,135.5967,135.2479,135.5967,8854.0
2021-11-04 11:40:00,167.19,167.49,167.16,167.35,10131.0,135.5967,135.84,135.5723,135.7264,10131.0
2021-11-04 11:45:00,167.34,167.34,167.12,167.14,6955.0,135.7183,135.7183,135.5399,135.5561,6955.0
2021-11-04 11:50:00,167.12,167.12,166.89,166.99,7267.0,135.5399,135.5399,135.3534,135.4345,7267.0
2021-11-04 11:55:00,166.97,167.26,166.77,167.25,11217.0,135.4182,135.6534,135.256,135.6453,11217.0
2021-11-04 12:00:00,167.23,167.27,167.0,167.1,10120.0,135.6291,135.6615,135.4426,135.5237,10120.0
2021-11-04 12:05:00,167.06,167.29,167.06,167.15,6268.0,135.4912,135.6778,135.4912,135.5642,6268.0
2021-11-04 12:10:00,167.19,167.5,167.19,167.46,13688.0,135.5967,135.8481,135.5967,135.8156,13688.0
2021-11-04 12:15:00,167.45,167.45,166.87,166.87,10059.0,135.8075,135.8075,135.3371,135.3371,10059.0
2021-11-04 12:20:00,166.86,166.93,166.75,166.75,11960.0,135.329,135.3858,135.2398,135.2398,11960.0
2021-11-04 12:25:00,166.79,167.16,166.78,167.1,6113.0,135.2722,135.5723,135.2641,135.5237,6113.0
2021-11-04 12:30:00,167.09,167.28,166.99,167.28,8925.0,135.5156,135.6697,135.4345,135.6697,8925.0
2021-11-04 12:35:00,167.25,167.41,167.2,167.32,9919.0,135.6453,135.7751,135.6048,135.7021,9919.0
2021-11-04 12:40:00,167.33,167.44,167.28,167.4,6163.0,135.7102,135.7994,135.6697,135.767,6163.0
2021-11-04 12:45:00,167.4,167.67,167.23,167.5,34829.0,135.767,135.986,135.6291,135.8481,34829.0
2021-11-04 12:50:00,167.47,167.56,167.38,167.46,3532.0,135.8237,135.8967,135.7508,135.8156,3532.0
2021-11-04 12:55:00,167.49,167.51,167.23,167.44,7556.0,135.84,135.8562,135.6291,135.7994,7556.0
2021-11-04 13:00:00,167.46,167.49,167.33,167.4,6162.0,135.8156,135.84,135.7102,135.767,6162.0
2021-11-04 13:05:00,167.44,167.49,167.3,167.3,8653.0,135.7994,135.84,135.6859,135.6859,8653.0
2021-11-04 13:10:00,167.31,167.5,167.19,167.22,17047.0,135.694,135.8481,135.5967,135.621,17047.0
2021-11-04 13:15:00,167.21,167.24,166.92,166.97,4840.0,135.6129,135.6372,135.3777,135.4182,4840.0
2021-11-04 13:20:00,166.94,166.95,166.69,166.8,6064.0,135.3939,135.402,135.1911,135.2804,6064.0
2021-11-04 13:25:00,166.8,166.8,166.62,166.68,6763.0,135.2804,135.2804,135.1344,135.183,6763.0
2021-11-04 13:30:00,166.73,166.73,166.25,166.25,8213.0,135.2236,135.2236,134.8343,134.8343,8213.0
2021-11-04 13:35:00,166.24,166.25,165.86,165.9,19973.0,134.8262,134.8343,134.518,134.5504,19973.0
2021-11-04 13:40:00,165.89,165.95,165.7,165.77,16760.0,134.5423,134.591,134.3882,134.445,16760.0
2021-11-04 13:45:00,165.77,165.84,165.65,165.84,11106.0,134.445,134.5018,134.3477,134.5018,11106.0
2021-11-04 13:50:00,165.81,165.86,165.59,165.74,11544.0,134.4774,134.518,134.299,134.4207,11544.0
2021-11-04 13:55:00,165.74,165.92,165.53,165.53,18802.0,134.4207,134.5666,134.2503,134.2503,18802.0
2021-11-04 14:00:00,165.52,165.52,164.79,164.8,28247.0,134.2422,134.2422,133.6502,133.6583,28247.0
2021-11-04 14:05:00,164.81,165.04,164.7,165.03,13792.0,133.6664,133.8529,133.5772,133.8448,13792.0
2021-11-04 14:10:00,164.96,165.0,164.87,164.94,26966.0,133.7881,133.8205,133.7151,133.7718,26966.0
2021-11-04 14:15:00,164.89,165.0,164.72,164.72,9691.0,133.7313,133.8205,133.5934,133.5934,9691.0
2021-11-04 14:20:00,164.73,164.92,164.73,164.84,6336.0,133.6015,133.7556,133.6015,133.6907,6336.0
2021-11-04 14:25:00,164.84,164.88,164.7,164.85,9639.0,133.6907,133.7232,133.5772,133.6988,9639.0
2021-11-04 14:30:00,164.82,164.82,164.52,164.66,17432.0,133.6745,133.6745,133.4312,133.5447,17432.0
2021-11-04 14:35:00,164.69,164.83,164.55,164.83,17901.0,133.5691,133.6826,133.4555,133.6826,17901.0
2021-11-04 14:40:00,164.9,165.0,164.72,164.72,14240.0,133.7394,133.8205,133.5934,133.5934,14240.0
2021-11-04 14:45:00,164.68,164.94,164.64,164.64,8798.0,133.561,133.7718,133.5285,133.5285,8798.0
2021-11-04 14:50:00,164.61,164.8,164.6,164.72,10708.0,133.5042,133.6583,133.4961,133.5934,10708.0
2021-11-04 14:55:00,164.8,164.89,164.69,164.87,20917.0,133.6583,133.7313,133.5691,133.7151,20917.0
2021-11-04 15:00:00,164.85,165.09,164.85,164.99,10508.0,133.6988,133.8935,133.6988,133.8124,10508.0
2021-11-04 15:05:00,165.0,165.1,164.88,165.1,10882.0,133.8205,133.9016,133.7232,133.9016,10882.0
2021-11-04 15:10:00,165.1,165.28,165.02,165.13,13751.0,133.9016,134.0476,133.8367,133.9259,13751.0
2021-11-04 15:15:00,165.11,165.38,165.09,165.17,12264.0,133.9097,134.1287,133.8935,133.9584,12264.0
2021-11-04 15:20:00,165.2,165.55,165.2,165.53,15439.0,133.9827,134.2666,133.9827,134.2503,15439.0
2021-11-04 15:25:00,165.5,165.61,165.2,165.2,10675.0,134.226,134.3152,133.9827,133.9827,10675.0
2021-11-04 15:30:00,165.22,165.57,165.0,165.57,20107.0,133.9989,134.2828,133.8205,134.2828,20107.0
2021-11-04 15:35:00,165.63,165.75,165.38,165.41,19451.0,134.3314,134.4288,134.1287,134.153,19451.0
2021-11-04 15:40:00,165.41,165.48,165.21,165.46,23705.0,134.153,134.2098,133.9908,134.1936,23705.0
2021-11-04 15:45:00,165.42,165.54,165.2,165.2,25421.0,134.1611,134.2585,133.9827,133.9827,25421.0
2021-11-04 15:50:00,165.22,165.52,165.22,165.46,41233.0,133.9989,134.2422,133.9989,134.1936,41233.0
2021-11-04 15:55:00,165.46,165.75,165.26,165.73,97910.0,134.1936,134.4288,134.0314,134.4126,97910.0
2021-11-05 09:30:00,168.43,169.64,168.21,169.5,61035.0,136.6023,137.5837,136.4239,137.4701,61035.0
2021-11-05 09:35:00,169.49,170.55,169.49,169.93,38405.0,137.462,138.3217,137.462,137.8189,38405.0
2021-11-05 09:40:00,170.01,170.91,169.96,170.35,44863.0,137.8838,138.6137,137.8432,138.1595,44863.0
2021-11-05 09:45:00,170.49,170.49,169.03,169.46,29717.0,138.2731,138.2731,137.089,137.4377,29717.0
2021-11-05 09:50:00,169.31,169.95,169.27,169.73,24534.0,137.3161,137.8351,137.2836,137.6567,24534.0
2021-11-05 09:55:00,169.66,169.77,169.29,169.38,18588.0,137.5999,137.6891,137.2998,137.3728,18588.0
2021-11-05 10:00:00,169.39,169.74,168.91,169.38,25690.0,137.3809,137.6648,136.9916,137.3728,25690.0
2021-11-05 10:05:00,169.33,169.41,168.48,169.0,17845.0,137.3323,137.3972,136.6429,137.0646,17845.0
2021-11-05 10:10:00,169.02,169.02,168.64,168.66,18062.0,137.0809,137.0809,136.7727,136.7889,18062.0
2021-11-05 10:15:00,168.74,168.79,168.18,168.28,24155.0,136.8538,136.8943,136.3996,136.4807,24155.0
2021-11-05 10:20:00,168.26,168.36,167.27,167.97,26783.0,136.4645,136.5456,135.6615,136.2293,26783.0
2021-11-05 10:25:00,167.94,168.37,167.94,168.29,19783.0,136.2049,136.5537,136.2049,136.4888,19783.0
2021-11-05 10:30:00,168.26,168.59,167.94,168.48,24235.0,136.4645,136.7321,136.2049,136.6429,24235.0
2021-11-05 10:35:00,168.48,168.64,167.82,167.83,22417.0,136.6429,136.7727,136.1076,136.1157,22417.0
2021-11-05 10:40:00,167.82,168.66,167.72,168.52,13350.0,136.1076,136.7889,136.0265,136.6753,13350.0
2021-11-05 10:45:00,168.52,168.76,168.39,168.54,10217.0,136.6753,136.87,136.5699,136.6916,10217.0
2021-11-05 10:50:00,168.51,168.73,168.37,168.69,18545.0,136.6672,136.8457,136.5537,136.8132,18545.0
2021-11-05 10:55:00,168.81,168.85,168.4,168.65,13431.0,136.9105,136.943,136.578,136.7808,13431.0
2021-11-05 11:00:00,168.67,169.1,168.63,169.08,19509.0,136.797,137.1457,136.7645,137.1295,19509.0
2021-11-05 11:05:00,169.08,169.21,168.69,168.71,23519.0,137.1295,137.2349,136.8132,136.8294,23519.0
2021-11-05 11:10:00,168.71,169.41,168.71,169.4,68456.0,136.8294,137.3972,136.8294,137.389,68456.0
2021-11-05 11:15:00,169.36,169.59,169.33,169.47,16636.0,137.3566,137.5431,137.3323,137.4458,16636.0
2021-11-05 11:20:00,169.46,169.88,169.46,169.86,21948.0,137.4377,137.7783,137.4377,137.7621,21948.0
2021-11-05 11:25:00,169.85,169.98,169.78,169.97,21940.0,137.754,137.8594,137.6972,137.8513,21940.0
2021-11-05 11:30:00,169.97,169.99,169.53,169.64,10282.0,137.8513,137.8676,137.4945,137.5837,10282.0
2021-11-05 11:35:00,169.65,169.92,169.59,169.9,12814.0,137.5918,137.8108,137.5431,137.7946,12814.0
2021-11-05 11:40:00,169.9,169.92,169.59,169.76,6063.0,137.7946,137.8108,137.5431,137.681,6063.0
2021-11-05 11:45:00,169.75,169.75,169.29,169.4,9965.0,137.6729,137.6729,137.2998,137.389,9965.0
2021-11-05 11:50:00,169.39,169.64,169.31,169.45,7579.0,137.3809,137.5837,137.3161,137.4296,7579.0
2021-11-05 11:55:00,169.47,169.55,169.3,169.43,14962.0,137.4458,137.5107,137.3079,137.4134,14962.0
2021-11-05 12:00:00,169.43,169.69,169.34,169.55,16900.0,137.4134,137.6242,137.3404,137.5107,16900.0
2021-11-05 12:05:00,169.56,169.9,169.5,169.9,15137.0,137.5188,137.7946,137.4701,137.7946,15137.0
2021-11-05 12:10:00,169.91,169.99,169.8,169.92,6977.0,137.8027,137.8676,137.7135,137.8108,6977.0
2021-11-05 12:15:00,169.89,169.92,169.6,169.6,9900.0,137.7865,137.8108,137.5513,137.5513,9900.0
2021-11-05 12:20:00,169.63,169.69,169.43,169.47,5933.0,137.5756,137.6242,137.4134,137.4458,5933.0
2021-11-05 12:25:00,169.45,169.98,169.29,169.89,31281.0,137.4296,137.8594,137.2998,137.7865,31281.0
2021-11-05 12:30:00,169.85,170.35,169.85,170.34,53796.0,137.754,138.1595,137.754,138.1514,53796.0
2021-11-05 12:35:00,170.4,170.63,170.05,170.31,25340.0,138.2001,138.3866,137.9162,138.1271,25340.0
2021-11-05 12:40:00,170.31,170.33,170.1,170.26,6364.0,138.1271,138.1433,137.9568,138.0865,6364.0
2021-11-05 12:45:00,170.2,170.26,170.0,170.26,7208.0,138.0379,138.0865,137.8757,138.0865,7208.0
2021-11-05 12:50:00,170.23,170.23,169.79,169.86,19831.0,138.0622,138.0622,137.7053,137.7621,19831.0
2021-11-05 12:55:00,169.9,169.93,169.65,169.74,21574.0,137.7946,137.8189,137.5918,137.6648,21574.0
2021-11-05 13:00:00,169.79,169.98,169.76,169.97,7461.0,137.7053,137.8594,137.681,137.8513,7461.0
2021-11-05 13:05:00,169.96,170.21,169.94,170.0,16188.0,137.8432,138.046,137.827,137.8757,16188.0
2021-11-05 13:10:00,170.0,170.05,169.54,169.68,17743.0,137.8757,137.9162,137.5026,137.6161,17743.0
2021-11-05 13:15:00,169.68,169.9,169.68,169.85,8170.0,137.6161,137.7946,137.6161,137.754,8170.0
2021-11-05 13:20:00,169.9,170.0,169.78,169.83,9508.0,137.7946,137.8757,137.6972,137.7378,9508.0
2021-11-05 13:25:00,169.78,169.78,169.45,169.46,9761.0,137.6972,137.6972,137.4296,137.4377,9761.0
2021-11-05 13:30:00,169.5,170.11,169.5,170.1,11638.0,137.4701,137.9649,137.4701,137.9568,11638.0
2021-11-05 13:35:00,170.07,170.19,169.92,169.92,13447.0,137.9324,138.0298,137.8108,137.8108,13447.0
2021-11-05 13:40:00,169.94,169.99,169.74,169.81,11170.0,137.827,137.8676,137.6648,137.7216,11170.0
2021-11-05 13:45:00,169.85,169.89,169.63,169.71,8751.0,137.754,137.7865,137.5756,137.6405,8751.0
2021-11-05 13:50:00,169.71,169.97,169.68,169.94,11023.0,137.6405,137.8513,137.6161,137.827,11023.0
2021-11-05 13:55:00,169.89,169.89,169.78,169.8,22885.0,137.7865,137.7865,137.6972,137.7135,22885.0
2021-11-05 14:00:00,169.78,169.96,169.72,169.93,15906.0,137.6972,137.8432,137.6486,137.8189,15906.0
2021-11-05 14:05:00,169.89,170.26,169.89,170.14,7047.0,137.7865,138.0865,137.7865,137.9892,7047.0
2021-11-05 14:10:00,170.12,170.27,170.02,170.2,5776.0,137.973,138.0946,137.8919,138.0379,5776.0
2021-11-05 14:15:00,170.14,170.2,169.9,169.94,7511.0,137.9892,138.0379,137.7946,137.827,7511.0
2021-11-05 14:20:00,169.93,170.1,169.84,169.84,14209.0,137.8189,137.9568,137.7459,137.7459,14209.0
2021-11-05 14:25:00,169.81,170.08,169.77,170.06,12411.0,137.7216,137.9405,137.6891,137.9243,12411.0
2021-11-05 14:30:00,170.04,170.25,170.04,170.18,6316.0,137.9081,138.0784,137.9081,138.0217,6316.0
2021-11-05 14:35:00,170.16,170.25,170.13,170.19,6603.0,138.0054,138.0784,137.9811,138.0298,6603.0
2021-11-05 14:40:00,170.2,170.21,170.08,170.15,5509.0,138.0379,138.046,137.9405,137.9973,5509.0
2021-11-05 14:45:00,170.13,170.25,170.13,170.19,6429.0,137.9811,138.0784,137.9811,138.0298,6429.0
2021-11-05 14:50:00,170.23,170.33,170.19,170.29,12132.0,138.0622,138.1433,138.0298,138.1109,12132.0
2021-11-05 14:55:00,170.21,170.34,170.13,170.29,10811.0,138.046,138.1514,137.9811,138.1109,10811.0
2021-11-05 15:00:00,170.27,170.27,169.87,169.98,6519.0,138.0946,138.0946,137.7702,137.8594,6519.0
2021-11-05 15:05:00,170.03,170.45,169.96,170.43,21662.0,137.9,138.2406,137.8432,138.2244,21662.0
2021-11-05 15:10:00,170.49,170.62,170.36,170.56,22364.0,138.2731,138.3785,138.1676,138.3298,22364.0
2021-11-05 15:15:00,170.58,170.66,170.44,170.47,18827.0,138.3461,138.4109,138.2325,138.2568,18827.0
2021-11-05 15:20:00,170.47,170.59,170.31,170.37,14995.0,138.2568,138.3542,138.1271,138.1757,14995.0
2021-11-05 15:25:00,170.38,170.4,170.05,170.11,18272.0,138.1839,138.2001,137.9162,137.9649,18272.0
2021-11-05 15:30:00,170.15,170.18,169.97,170.1,19260.0,137.9973,138.0217,137.8513,137.9568,19260.0
2021-11-05 15:35:00,170.11,170.27,170.11,170.24,20873.0,137.9649,138.0946,137.9649,138.0703,20873.0
2021-11-05 15:40:00,170.25,170.33,170.1,170.31,27784.0,138.0784,138.1433,137.9568,138.1271,27784.0
2021-11-05 15:45:00,170.31,170.43,170.18,170.3,41644.0,138.1271,138.2244,138.0217,138.119,41644.0
2021-11-05 15:50:00,170.32,170.62,170.32,170.35,40051.0,138.1352,138.3785,138.1352,138.1595,40051.0
2021-11-05 15:55:00,170.31,170.58,170.28,170.5,109502.0,138.1271,138.3461,138.1028,138.2812,109502.0
2021-11-08 09:30:00,170.65,171.01,169.53,169.68,67531.0,138.4028,138.6948,137.4945,137.6161,67531.0
2021-11-08 09:35:00,169.66,169.98,169.63,169.8,20605.0,137.5999,137.8594,137.5756,137.7135,20605.0
2021-11-08 09:40:00,169.78,169.79,168.76,168.84,24775.0,137.6972,137.7053,136.87,136.9349,24775.0
2021-11-08 09:45:00,168.89,169.18,168.27,168.96,22546.0,136.9754,137.2106,136.4726,137.0322,22546.0
2021-11-08 09:50:00,168.97,169.34,168.7,169.01,20898.0,137.0403,137.3404,136.8213,137.0727,20898.0
2021-11-08 09:55:00,169.0,169.04,168.14,168.62,24992.0,137.0646,137.0971,136.3671,136.7564,24992.0
2021-11-08 10:00:00,168.71,169.3,168.33,168.99,17406.0,136.8294,137.3079,136.5212,137.0565,17406.0
2021-11-08 10:05:00,169.08,169.8,169.0,169.75,8873.0,137.1295,137.7135,137.0646,137.6729,8873.0
2021-11-08 10:10:00,169.61,170.13,169.41,170.06,14479.0,137.5594,137.9811,137.3972,137.9243,14479.0
2021-11-08 10:15:00,170.09,170.51,169.8,169.92,17596.0,137.9487,138.2893,137.7135,137.8108,17596.0
2021-11-08 10:20:00,169.8,170.02,169.37,169.38,9772.0,137.7135,137.8919,137.3647,137.3728,9772.0
2021-11-08 10:25:00,169.4,169.55,168.78,168.84,13945.0,137.389,137.5107,136.8862,136.9349,13945.0
2021-11-08 10:30:00,168.81,168.86,168.1,168.1,26192.0,136.9105,136.9511,136.3347,136.3347,26192.0
2021-11-08 10:35:00,168.14,168.28,167.84,167.95,17210.0,136.3671,136.4807,136.1238,136.213,17210.0
2021-11-08 10:40:00,167.95,168.15,167.57,168.04,15940.0,136.213,136.3753,135.9049,136.286,15940.0
2021-11-08 10:45:00,167.9,168.44,167.84,168.28,8873.0,136.1725,136.6105,136.1238,136.4807,8873.0
2021-11-08 10:50:00,168.31,168.32,168.0,168.15,5241.0,136.505,136.5131,136.2536,136.3753,5241.0
2021-11-08 10:55:00,168.13,168.4,167.97,168.4,4893.0,136.359,136.578,136.2293,136.578,4893.0
2021-11-08 11:00:00,168.38,168.59,168.27,168.32,6905.0,136.5618,136.7321,136.4726,136.5131,6905.0
2021-11-08 11:05:00,168.34,168.43,168.26,168.37,3070.0,136.5293,136.6023,136.4645,136.5537,3070.0
2021-11-08 11:10:00,168.41,168.67,168.35,168.45,6306.0,136.5861,136.797,136.5375,136.6186,6306.0
2021-11-08 11:15:00,168.45,168.73,168.32,168.65,9918.0,136.6186,136.8457,136.5131,136.7808,9918.0
2021-11-08 11:20:00,168.62,168.65,168.4,168.48,4896.0,136.7564,136.7808,136.578,136.6429,4896.0
2021-11-08 11:25:00,168.55,168.85,168.52,168.68,17729.0,136.6997,136.943,136.6753,136.8051,17729.0
2021-11-08 11:30:00,168.74,168.88,168.69,168.72,6660.0,136.8538,136.9673,136.8132,136.8375,6660.0
2021-11-08 11:35:00,168.62,168.63,168.25,168.37,5511.0,136.7564,136.7645,136.4564,136.5537,5511.0
2021-11-08 11:40:00,168.54,168.54,168.27,168.27,5517.0,136.6916,136.6916,136.4726,136.4726,5517.0
2021-11-08 11:45:00,168.2,168.44,168.15,168.43,12086.0,136.4158,136.6105,136.3753,136.6023,12086.0
2021-11-08 11:50:00,168.41,168.5,168.24,168.48,7003.0,136.5861,136.6591,136.4482,136.6429,7003.0
2021-11-08 11:55:00,168.48,168.48,168.18,168.23,4803.0,136.6429,136.6429,136.3996,136.4401,4803.0
2021-11-08 12:00:00,168.27,168.33,168.06,168.13,5614.0,136.4726,136.5212,136.3023,136.359,5614.0
2021-11-08 12:05:00,168.16,168.28,168.14,168.15,2760.0,136.3834,136.4807,136.3671,136.3753,2760.0
2021-11-08 12:10:00,168.12,168.27,168.12,168.2,3649.0,136.3509,136.4726,136.3509,136.4158,3649.0
2021-11-08 12:15:00,168.21,168.3,168.15,168.25,4528.0,136.4239,136.4969,136.3753,136.4564,4528.0
2021-11-08 12:20:00,168.2,168.35,168.2,168.28,4367.0,136.4158,136.5375,136.4158,136.4807,4367.0
2021-11-08 12:25:00,168.34,168.65,168.34,168.61,3077.0,136.5293,136.7808,136.5293,136.7483,3077.0
2021-11-08 12:30:00,168.69,168.69,168.44,168.57,4686.0,136.8132,136.8132,136.6105,136.7159,4686.0
2021-11-08 12:35:00,168.58,168.72,168.54,168.64,9930.0,136.724,136.8375,136.6916,136.7727,9930.0
2021-11-08 12:40:00,168.64,168.64,168.25,168.26,3860.0,136.7727,136.7727,136.4564,136.4645,3860.0
2021-11-08 12:45:00,168.24,168.36,167.95,167.96,3777.0,136.4482,136.5456,136.213,136.2212,3777.0
2021-11-08 12:50:00,167.97,168.11,167.96,168.02,5412.0,136.2293,136.3428,136.2212,136.2698,5412.0
2021-11-08 12:55:00,167.92,168.18,167.91,168.18,4750.0,136.1887,136.3996,136.1806,136.3996,4750.0
2021-11-08 13:00:00,168.11,168.2,168.1,168.19,1722.0,136.3428,136.4158,136.3347,136.4077,1722.0
2021-11-08 13:05:00,168.18,168.27,168.08,168.12,4825.0,136.3996,136.4726,136.3185,136.3509,4825.0
2021-11-08 13:10:00,168.04,168.08,167.71,167.74,10516.0,136.286,136.3185,136.0184,136.0427,10516.0
2021-11-08 13:15:00,167.8,167.89,167.68,167.68,7114.0,136.0914,136.1644,135.9941,135.9941,7114.0
2021-11-08 13:20:00,167.65,167.99,167.65,167.95,5233.0,135.9697,136.2455,135.9697,136.213,5233.0
2021-11-08 13:25:00,167.9,168.04,167.69,167.69,5738.0,136.1725,136.286,136.0022,136.0022,5738.0
2021-11-08 13:30:00,167.68,167.83,167.64,167.67,8308.0,135.9941,136.1157,135.9616,135.986,8308.0
2021-11-08 13:35:00,167.66,167.92,167.65,167.78,3636.0,135.9778,136.1887,135.9697,136.0752,3636.0
2021-11-08 13:40:00,167.76,167.81,167.67,167.75,5151.0,136.0589,136.0995,135.986,136.0508,5151.0
2021-11-08 13:45:00,167.72,167.75,167.62,167.68,3138.0,136.0265,136.0508,135.9454,135.9941,3138.0
2021-11-08 13:50:00,167.65,167.66,167.53,167.58,4862.0,135.9697,135.9778,135.8724,135.913,4862.0
2021-11-08 13:55:00,167.66,167.76,167.59,167.71,3258.0,135.9778,136.0589,135.9211,136.0184,3258.0
2021-11-08 14:00:00,167.69,167.71,167.6,167.6,4536.0,136.0022,136.0184,135.9292,135.9292,4536.0
2021-11-08 14:05:00,167.53,167.56,167.42,167.45,9320.0,135.8724,135.8967,135.7832,135.8075,9320.0
2021-11-08 14:10:00,167.42,167.44,166.64,166.72,18454.0,135.7832,135.7994,135.1506,135.2155,18454.0
2021-11-08 14:15:00,166.73,166.78,166.26,166.54,12635.0,135.2236,135.2641,134.8424,135.0695,12635.0
2021-11-08 14:20:00,166.55,166.76,166.42,166.73,12915.0,135.0776,135.2479,134.9722,135.2236,12915.0
2021-11-08 14:25:00,166.75,166.96,166.73,166.85,34984.0,135.2398,135.4101,135.2236,135.3209,34984.0
2021-11-08 14:30:00,166.83,167.28,166.83,167.15,16212.0,135.3047,135.6697,135.3047,135.5642,16212.0
2021-11-08 14:35:00,167.21,167.48,167.14,167.42,10745.0,135.6129,135.8319,135.5561,135.7832,10745.0
2021-11-08 14:40:00,167.49,167.56,167.37,167.37,1881.0,135.84,135.8967,135.7426,135.7426,1881.0
2021-11-08 14:45:00,167.41,167.45,167.28,167.36,8240.0,135.7751,135.8075,135.6697,135.7345,8240.0
2021-11-08 14:50:00,167.43,167.56,167.43,167.51,3405.0,135.7913,135.8967,135.7913,135.8562,3405.0
2021-11-08 14:55:00,167.5,167.63,167.42,167.51,24319.0,135.8481,135.9535,135.7832,135.8562,24319.0
2021-11-08 15:00:00,167.51,167.54,167.38,167.53,5345.0,135.8562,135.8805,135.7508,135.8724,5345.0
2021-11-08 15:05:00,167.54,167.63,167.34,167.43,6322.0,135.8805,135.9535,135.7183,135.7913,6322.0
2021-11-08 15:10:00,167.41,167.41,167.26,167.26,5651.0,135.7751,135.7751,135.6534,135.6534,5651.0
2021-11-08 15:15:00,167.3,167.3,167.0,167.0,6192.0,135.6859,135.6859,135.4426,135.4426,6192.0
2021-11-08 15:20:00,166.99,167.11,166.99,167.05,16596.0,135.4345,135.5318,135.4345,135.4831,16596.0
2021-11-08 15:25:00,167.05,167.06,166.78,166.97,6436.0,135.4831,135.4912,135.2641,135.4182,6436.0
2021-11-08 15:30:00,166.96,167.01,166.83,166.98,8272.0,135.4101,135.4507,135.3047,135.4263,8272.0
2021-11-08 15:35:00,166.98,167.45,166.97,167.4,21837.0,135.4263,135.8075,135.4182,135.767,21837.0
2021-11-08 15:40:00,167.33,167.35,166.95,166.95,12720.0,135.7102,135.7264,135.402,135.402,12720.0
2021-11-08 15:45:00,166.92,166.98,166.62,166.95,23444.0,135.3777,135.4263,135.1344,135.402,23444.0
2021-11-08 15:50:00,166.97,167.42,166.92,167.32,24301.0,135.4182,135.7832,135.3777,135.7021,24301.0
2021-11-08 15:55:00,167.34,167.41,167.24,167.39,66543.0,135.7183,135.7751,135.6372,135.7589,66543.0
2021-11-09 09:30:00,167.32,167.38,166.51,166.97,30555.0,135.7021,135.7508,135.0452,135.4182,30555.0
2021-11-09 09:35:00,166.86,166.98,166.52,166.86,11555.0,135.329,135.4263,135.0533,135.329,11555.0
2021-11-09 09:40:00,166.85,167.06,166.46,166.61,12288.0,135.3209,135.4912,135.0046,135.1263,12288.0
2021-11-09 09:45:00,166.82,167.41,166.82,167.0,21139.0,135.2966,135.7751,135.2966,135.4426,21139.0
2021-11-09 09:50:00,167.05,167.46,166.92,167.12,29942.0,135.4831,135.8156,135.3777,135.5399,29942.0
2021-11-09 09:55:00,167.11,167.28,166.25,166.63,21896.0,135.5318,135.6697,134.8343,135.1425,21896.0
2021-11-09 10:00:00,166.63,166.63,165.56,165.63,32565.0,135.1425,135.1425,134.2747,134.3314,32565.0
2021-11-09 10:05:00,165.73,166.35,165.54,166.35,27353.0,134.4126,134.9154,134.2585,134.9154,27353.0
2021-11-09 10:10:00,166.31,167.5,166.3,167.5,23422.0,134.883,135.8481,134.8748,135.8481,23422.0
2021-11-09 10:15:00,167.56,167.58,166.43,166.43,15087.0,135.8967,135.913,134.9803,134.9803,15087.0
2021-11-09 10:20:00,166.49,166.95,166.23,166.76,17393.0,135.0289,135.402,134.8181,135.2479,17393.0
2021-11-09 10:25:00,166.88,167.29,166.78,166.98,10431.0,135.3452,135.6778,135.2641,135.4263,10431.0
2021-11-09 10:30:00,166.99,167.08,166.73,166.83,6711.0,135.4345,135.5074,135.2236,135.3047,6711.0
2021-11-09 10:35:00,166.83,166.91,166.36,166.36,5006.0,135.3047,135.3696,134.9235,134.9235,5006.0
2021-11-09 10:40:00,166.39,167.12,166.36,167.08,27063.0,134.9478,135.5399,134.9235,135.5074,27063.0
2021-11-09 10:45:00,167.1,167.31,167.06,167.07,14466.0,135.5237,135.694,135.4912,135.4993,14466.0
2021-11-09 10:50:00,167.08,167.08,166.71,166.81,11985.0,135.5074,135.5074,135.2074,135.2885,11985.0
2021-11-09 10:55:00,166.8,166.91,166.76,166.79,8142.0,135.2804,135.3696,135.2479,135.2722,8142.0
2021-11-09 11:00:00,166.79,167.05,166.6,166.6,46933.0,135.2722,135.4831,135.1182,135.1182,46933.0
2021-11-09 11:05:00,166.61,166.81,166.5,166.59,21727.0,135.1263,135.2885,135.037,135.11,21727.0
2021-11-09 11:10:00,166.54,166.64,166.44,166.6,23814.0,135.0695,135.1506,134.9884,135.1182,23814.0
2021-11-09 11:15:00,166.64,167.14,166.63,167.09,5318.0,135.1506,135.5561,135.1425,135.5156,5318.0
2021-11-09 11:20:00,167.08,167.08,166.64,166.8,4003.0,135.5074,135.5074,135.1506,135.2804,4003.0
2021-11-09 11:25:00,166.8,166.8,166.47,166.47,6840.0,135.2804,135.2804,135.0127,135.0127,6840.0
2021-11-09 11:30:00,166.46,166.66,166.46,166.53,4988.0,135.0046,135.1668,135.0046,135.0614,4988.0
2021-11-09 11:35:00,166.53,166.56,166.38,166.51,5877.0,135.0614,135.0857,134.9397,135.0452,5877.0
2021-11-09 11:40:00,166.47,166.5,166.3,166.33,11534.0,135.0127,135.037,134.8748,134.8992,11534.0
2021-11-09 11:45:00,166.36,166.36,166.18,166.21,4385.0,134.9235,134.9235,134.7775,134.8018,4385.0
2021-11-09 11:50:00,166.19,166.23,166.12,166.19,5398.0,134.7856,134.8181,134.7289,134.7856,5398.0
2021-11-09 11:55:00,166.13,166.26,166.0,166.03,6350.0,134.737,134.8424,134.6315,134.6559,6350.0
2021-11-09 12:00:00,166.06,166.12,165.97,165.97,3283.0,134.6802,134.7289,134.6072,134.6072,3283.0
2021-11-09 12:05:00,165.93,166.14,165.91,166.02,7448.0,134.5748,134.7451,134.5585,134.6478,7448.0
2021-11-09 12:10:00,166.03,166.19,165.99,166.18,12169.0,134.6559,134.7856,134.6234,134.7775,12169.0
2021-11-09 12:15:00,166.18,166.29,166.16,166.21,9361.0,134.7775,134.8667,134.7613,134.8018,9361.0
2021-11-09 12:20:00,166.21,166.27,166.17,166.25,14456.0,134.8018,134.8505,134.7694,134.8343,14456.0
2021-11-09 12:25:00,166.24,166.35,166.15,166.16,4836.0,134.8262,134.9154,134.7532,134.7613,4836.0
2021-11-09 12:30:00,166.15,166.28,166.14,166.26,3697.0,134.7532,134.8586,134.7451,134.8424,3697.0
2021-11-09 12:35:00,166.31,166.49,166.3,166.32,4918.0,134.883,135.0289,134.8748,134.8911,4918.0
2021-11-09 12:40:00,166.37,166.67,166.32,166.54,2767.0,134.9316,135.1749,134.8911,135.0695,2767.0
2021-11-09 12:45:00,166.57,166.64,166.5,166.63,2401.0,135.0938,135.1506,135.037,135.1425,2401.0
2021-11-09 12:50:00,166.65,166.8,166.6,166.67,3614.0,135.1587,135.2804,135.1182,135.1749,3614.0
2021-11-09 12:55:00,166.63,166.63,166.44,166.44,3824.0,135.1425,135.1425,134.9884,134.9884,3824.0
2021-11-09 13:00:00,166.53,166.53,166.4,166.43,2028.0,135.0614,135.0614,134.9559,134.9803,2028.0
2021-11-09 13:05:00,166.5,166.62,166.39,166.6,4444.0,135.037,135.1344,134.9478,135.1182,4444.0
2021-11-09 13:10:00,166.59,166.59,166.46,166.55,2921.0,135.11,135.11,135.0046,135.0776,2921.0
2021-11-09 13:15:00,166.55,166.68,166.55,166.64,2807.0,135.0776,135.183,135.0776,135.1506,2807.0
2021-11-09 13:20:00,166.63,166.71,166.57,166.7,1852.0,135.1425,135.2074,135.0938,135.1993,1852.0
2021-11-09 13:25:00,166.69,166.69,166.56,166.65,3608.0,135.1911,135.1911,135.0857,135.1587,3608.0
2021-11-09 13:30:00,166.67,166.95,166.65,166.95,8359.0,135.1749,135.402,135.1587,135.402,8359.0
2021-11-09 13:35:00,166.94,167.0,166.94,166.98,13485.0,135.3939,135.4426,135.3939,135.4263,13485.0
2021-11-09 13:40:00,166.98,167.12,166.98,167.03,3200.0,135.4263,135.5399,135.4263,135.4669,3200.0
2021-11-09 13:45:00,167.05,167.12,166.91,166.99,8435.0,135.4831,135.5399,135.3696,135.4345,8435.0
2021-11-09 13:50:00,167.0,167.17,166.93,167.16,5222.0,135.4426,135.5804,135.3858,135.5723,5222.0
2021-11-09 13:55:00,167.16,167.16,166.95,167.0,4053.0,135.5723,135.5723,135.402,135.4426,4053.0
2021-11-09 14:00:00,166.95,167.05,166.87,166.96,6180.0,135.402,135.4831,135.3371,135.4101,6180.0
2021-11-09 14:05:00,166.91,167.02,166.87,166.94,7638.0,135.3696,135.4588,135.3371,135.3939,7638.0
2021-11-09 14:10:00,166.94,167.05,166.74,166.94,5570.0,135.3939,135.4831,135.2317,135.3939,5570.0
2021-11-09 14:15:00,166.93,167.11,166.92,167.01,4624.0,135.3858,135.5318,135.3777,135.4507,4624.0
2021-11-09 14:20:00,166.99,167.07,166.98,167.0,6714.0,135.4345,135.4993,135.4263,135.4426,6714.0
2021-11-09 14:25:00,166.97,167.03,166.87,167.03,7617.0,135.4182,135.4669,135.3371,135.4669,7617.0
2021-11-09 14:30:00,167.03,167.16,166.98,167.14,14319.0,135.4669,135.5723,135.4263,135.5561,14319.0
2021-11-09 14:35:00,167.09,167.19,167.09,167.16,2685.0,135.5156,135.5967,135.5156,135.5723,2685.0
2021-11-09 14:40:00,167.25,167.28,167.2,167.2,2067.0,135.6453,135.6697,135.6048,135.6048,2067.0
2021-11-09 14:45:00,167.17,167.3,167.08,167.13,7732.0,135.5804,135.6859,135.5074,135.548,7732.0
2021-11-09 14:50:00,167.1,167.24,167.04,167.18,3031.0,135.5237,135.6372,135.475,135.5886,3031.0
2021-11-09 14:55:00,167.2,167.41,167.18,167.3,3520.0,135.6048,135.7751,135.5886,135.6859,3520.0
2021-11-09 15:00:00,167.29,167.36,167.27,167.27,6125.0,135.6778,135.7345,135.6615,135.6615,6125.0
2021-11-09 15:05:00,167.23,167.25,167.0,167.02,4655.0,135.6291,135.6453,135.4426,135.4588,4655.0
2021-11-09 15:10:00,167.05,167.08,166.93,166.94,5914.0,135.4831,135.5074,135.3858,135.3939,5914.0
2021-11-09 15:15:00,166.95,167.03,166.81,166.81,5083.0,135.402,135.4669,135.2885,135.2885,5083.0
2021-11-09 15:20:00,166.84,167.02,166.83,167.0,6026.0,135.3128,135.4588,135.3047,135.4426,6026.0
2021-11-09 15:25:00,167.02,167.02,166.89,166.91,8956.0,135.4588,135.4588,135.3534,135.3696,8956.0
2021-11-09 15:30:00,166.92,167.02,166.87,167.02,13393.0,135.3777,135.4588,135.3371,135.4588,13393.0
2021-11-09 15:35:00,166.99,167.03,166.89,167.03,10850.0,135.4345,135.4669,135.3534,135.4669,10850.0
2021-11-09 15:40:00,167.03,167.1,166.89,167.08,20159.0,135.4669,135.5237,135.3534,135.5074,20159.0
2021-11-09 15:45:00,167.09,167.17,166.99,166.99,13292.0,135.5156,135.5804,135.4345,135.4345,13292.0
2021-11-09 15:50:00,167.04,167.31,167.01,167.28,26903.0,135.475,135.694,135.4507,135.6697,26903.0
2021-11-09 15:55:00,167.27,167.55,167.26,167.48,63451.0,135.6615,135.8886,135.6534,135.8319,63451.0
2021-11-10 09:30:00,166.69,167.3,166.54,166.97,29398.0,135.1911,135.6859,135.0695,135.4182,29398.0
2021-11-10 09:35:00,166.98,167.38,166.84,166.85,9651.0,135.4263,135.7508,135.3128,135.3209,9651.0
2021-11-10 09:40:00,166.89,166.91,165.92,166.37,19673.0,135.3534,135.3696,134.5666,134.9316,19673.0
2021-11-10 09:45:00,166.35,166.78,166.35,166.6,19493.0,134.9154,135.2641,134.9154,135.1182,19493.0
2021-11-10 09:50:00,166.56,166.93,166.56,166.84,11222.0,135.0857,135.3858,135.0857,135.3128,11222.0
2021-11-10 09:55:00,166.84,167.47,166.56,167.47,11785.0,135.3128,135.8237,135.0857,135.8237,11785.0
2021-11-10 10:00:00,167.39,167.69,167.24,167.45,8525.0,135.7589,136.0022,135.6372,135.8075,8525.0
2021-11-10 10:05:00,167.46,167.51,167.19,167.2,10469.0,135.8156,135.8562,135.5967,135.6048,10469.0
2021-11-10 10:10:00,167.07,167.24,167.04,167.16,2789.0,135.4993,135.6372,135.475,135.5723,2789.0
2021-11-10 10:15:00,167.19,167.44,167.07,167.1,5389.0,135.5967,135.7994,135.4993,135.5237,5389.0
2021-11-10 10:20:00,166.92,167.14,166.79,167.14,4857.0,135.3777,135.5561,135.2722,135.5561,4857.0
2021-11-10 10:25:00,167.11,167.11,166.98,166.98,5309.0,135.5318,135.5318,135.4263,135.4263,5309.0
2021-11-10 10:30:00,166.99,166.99,166.5,166.62,6510.0,135.4345,135.4345,135.037,135.1344,6510.0
2021-11-10 10:35:00,166.62,166.96,166.62,166.69,5201.0,135.1344,135.4101,135.1344,135.1911,5201.0
2021-11-10 10:40:00,166.73,166.73,166.46,166.56,2987.0,135.2236,135.2236,135.0046,135.0857,2987.0
2021-11-10 10:45:00,166.55,166.66,166.26,166.34,4736.0,135.0776,135.1668,134.8424,134.9073,4736.0
2021-11-10 10:50:00,166.32,166.6,166.32,166.54,2793.0,134.8911,135.1182,134.8911,135.0695,2793.0
2021-11-10 10:55:00,166.5,166.5,166.22,166.29,6384.0,135.037,135.037,134.81,134.8667,6384.0
2021-11-10 11:00:00,166.31,166.65,166.31,166.46,5390.0,134.883,135.1587,134.883,135.0046,5390.0
2021-11-10 11:05:00,166.46,166.49,166.24,166.4,5119.0,135.0046,135.0289,134.8262,134.9559,5119.0
2021-11-10 11:10:00,166.42,166.59,166.41,166.49,1839.0,134.9722,135.11,134.9641,135.0289,1839.0
2021-11-10 11:15:00,166.5,166.6,166.3,166.39,4457.0,135.037,135.1182,134.8748,134.9478,4457.0
2021-11-10 11:20:00,166.4,166.52,166.39,166.46,3530.0,134.9559,135.0533,134.9478,135.0046,3530.0
2021-11-10 11:25:00,166.49,166.52,166.3,166.42,6321.0,135.0289,135.0533,134.8748,134.9722,6321.0
2021-11-10 11:30:00,166.34,166.6,166.3,166.6,6050.0,134.9073,135.1182,134.8748,135.1182,6050.0
2021-11-10 11:35:00,166.64,166.65,166.36,166.4,8331.0,135.1506,135.1587,134.9235,134.9559,8331.0
2021-11-10 11:40:00,166.4,166.4,166.3,166.37,7160.0,134.9559,134.9559,134.8748,134.9316,7160.0
2021-11-10 11:45:00,166.34,166.53,166.34,166.41,12007.0,134.9073,135.0614,134.9073,134.9641,12007.0
2021-11-10 11:50:00,166.45,166.63,166.43,166.43,6269.0,134.9965,135.1425,134.9803,134.9803,6269.0
2021-11-10 11:55:00,166.4,166.52,166.32,166.32,5060.0,134.9559,135.0533,134.8911,134.8911,5060.0
2021-11-10 12:00:00,166.37,166.5,166.3,166.44,17764.0,134.9316,135.037,134.8748,134.9884,17764.0
2021-11-10 12:05:00,166.47,166.47,166.21,166.24,10546.0,135.0127,135.0127,134.8018,134.8262,10546.0
2021-11-10 12:10:00,166.22,166.32,166.06,166.16,16063.0,134.81,134.8911,134.6802,134.7613,16063.0
2021-11-10 12:15:00,166.25,166.32,166.21,166.29,4771.0,134.8343,134.8911,134.8018,134.8667,4771.0
2021-11-10 12:20:00,166.42,166.42,166.12,166.15,5024.0,134.9722,134.9722,134.7289,134.7532,5024.0
2021-11-10 12:25:00,166.15,166.18,166.12,166.13,5965.0,134.7532,134.7775,134.7289,134.737,5965.0
2021-11-10 12:30:00,166.14,166.39,166.13,166.39,4321.0,134.7451,134.9478,134.737,134.9478,4321.0
2021-11-10 12:35:00,166.39,166.4,166.26,166.4,11320.0,134.9478,134.9559,134.8424,134.9559,11320.0
2021-11-10 12:40:00,166.44,166.51,166.15,166.28,10659.0,134.9884,135.0452,134.7532,134.8586,10659.0
2021-11-10 12:45:00,166.25,166.26,166.07,166.16,10901.0,134.8343,134.8424,134.6883,134.7613,10901.0
2021-11-10 12:50:00,166.14,166.38,166.13,166.28,3361.0,134.7451,134.9397,134.737,134.8586,3361.0
2021-11-10 12:55:00,166.25,166.31,166.19,166.19,2829.0,134.8343,134.883,134.7856,134.7856,2829.0
2021-11-10 13:00:00,166.22,166.25,165.99,165.99,5927.0,134.81,134.8343,134.6234,134.6234,5927.0
2021-11-10 13:05:00,165.95,166.11,165.84,166.03,10887.0,134.591,134.7207,134.5018,134.6559,10887.0
2021-11-10 13:10:00,166.07,166.26,166.07,166.12,3354.0,134.6883,134.8424,134.6883,134.7289,3354.0
2021-11-10 13:15:00,166.1,166.1,165.82,165.95,9706.0,134.7126,134.7126,134.4855,134.591,9706.0
2021-11-10 13:20:00,166.0,166.0,165.81,165.86,6417.0,134.6315,134.6315,134.4774,134.518,6417.0
2021-11-10 13:25:00,165.82,165.82,165.66,165.75,5992.0,134.4855,134.4855,134.3558,134.4288,5992.0
2021-11-10 13:30:00,165.71,165.9,165.71,165.79,10512.0,134.3963,134.5504,134.3963,134.4612,10512.0
2021-11-10 13:35:00,165.7,165.72,165.56,165.58,4011.0,134.3882,134.4044,134.2747,134.2909,4011.0
2021-11-10 13:40:00,165.56,165.67,165.42,165.43,14523.0,134.2747,134.3639,134.1611,134.1692,14523.0
2021-11-10 13:45:00,165.44,165.45,165.04,165.08,15035.0,134.1774,134.1855,133.8529,133.8854,15035.0
2021-11-10 13:50:00,165.0,165.02,164.8,164.88,16058.0,133.8205,133.8367,133.6583,133.7232,16058.0
2021-11-10 13:55:00,164.85,165.02,164.5,164.95,17412.0,133.6988,133.8367,133.415,133.7799,17412.0
2021-11-10 14:00:00,164.94,164.94,164.46,164.66,8590.0,133.7718,133.7718,133.3825,133.5447,8590.0
2021-11-10 14:05:00,164.7,164.94,164.64,164.89,13783.0,133.5772,133.7718,133.5285,133.7313,13783.0
2021-11-10 14:10:00,164.85,164.94,164.74,164.74,6163.0,133.6988,133.7718,133.6096,133.6096,6163.0
2021-11-10 14:15:00,164.76,164.92,164.67,164.81,6781.0,133.6258,133.7556,133.5529,133.6664,6781.0
2021-11-10 14:20:00,164.83,164.9,164.57,164.57,6510.0,133.6826,133.7394,133.4718,133.4718,6510.0
2021-11-10 14:25:00,164.59,164.64,164.13,164.19,11147.0,133.488,133.5285,133.1149,133.1636,11147.0
2021-11-10 14:30:00,164.19,164.41,164.16,164.22,13551.0,133.1636,133.342,133.1392,133.1879,13551.0
2021-11-10 14:35:00,164.2,164.59,164.05,164.45,15740.0,133.1717,133.488,133.05,133.3744,15740.0
2021-11-10 14:40:00,164.44,164.51,164.2,164.2,11188.0,133.3663,133.4231,133.1717,133.1717,11188.0
2021-11-10 14:45:00,164.21,164.66,164.21,164.62,21164.0,133.1798,133.5447,133.1798,133.5123,21164.0
2021-11-10 14:50:00,164.66,164.9,164.63,164.81,24664.0,133.5447,133.7394,133.5204,133.6664,24664.0
2021-11-10 14:55:00,164.86,164.96,164.63,164.65,9420.0,133.707,133.7881,133.5204,133.5366,9420.0
2021-11-10 15:00:00,164.66,164.66,164.36,164.45,6906.0,133.5447,133.5447,133.3014,133.3744,6906.0
2021-11-10 15:05:00,164.43,164.7,164.41,164.61,11683.0,133.3582,133.5772,133.342,133.5042,11683.0
2021-11-10 15:10:00,164.63,164.89,164.63,164.89,7698.0,133.5204,133.7313,133.5204,133.7313,7698.0
2021-11-10 15:15:00,164.89,165.02,164.73,164.89,36631.0,133.7313,133.8367,133.6015,133.7313,36631.0
2021-11-10 15:20:00,164.97,165.03,164.93,164.95,18458.0,133.7962,133.8448,133.7637,133.7799,18458.0
2021-11-10 15:25:00,164.97,165.14,164.88,164.91,21831.0,133.7962,133.934,133.7232,133.7475,21831.0
2021-11-10 15:30:00,164.88,164.98,164.6,164.62,24993.0,133.7232,133.8043,133.4961,133.5123,24993.0
2021-11-10 15:35:00,164.59,164.59,164.33,164.45,16234.0,133.488,133.488,133.2771,133.3744,16234.0
2021-11-10 15:40:00,164.47,164.63,164.23,164.3,16491.0,133.3906,133.5204,133.196,133.2528,16491.0
2021-11-10 15:45:00,164.3,164.4,164.05,164.06,38982.0,133.2528,133.3339,133.05,133.0581,38982.0
2021-11-10 15:50:00,164.08,164.15,163.78,164.02,78618.0,133.0743,133.1311,132.831,133.0257,78618.0
2021-11-10 15:55:00,164.01,164.23,163.87,164.0,147177.0,133.0176,133.196,132.904,133.0095,147177.0
2021-11-11 09:30:00,164.5,164.83,163.91,164.25,39255.0,133.415,133.6826,132.9365,133.2122,39255.0
2021-11-11 09:35:00,164.23,164.83,164.04,164.64,9101.0,133.196,133.6826,133.0419,133.5285,9101.0
2021-11-11 09:40:00,164.45,165.16,164.45,165.1,4185.0,133.3744,133.9503,133.3744,133.9016,4185.0
2021-11-11 09:45:00,165.05,165.15,164.56,165.0,13223.0,133.861,133.9422,133.4636,133.8205,13223.0
2021-11-11 09:50:00,165.14,165.47,164.99,165.07,10670.0,133.934,134.2017,133.8124,133.8773,10670.0
2021-11-11 09:55:00,165.01,165.04,164.61,164.95,8162.0,133.8286,133.8529,133.5042,133.7799,8162.0
2021-11-11 10:00:00,164.89,165.03,164.6,164.83,12026.0,133.7313,133.8448,133.4961,133.6826,12026.0
2021-11-11 10:05:00,164.9,165.09,164.75,164.83,10084.0,133.7394,133.8935,133.6177,133.6826,10084.0
2021-11-11 10:10:00,164.82,164.93,164.57,164.74,13327.0,133.6745,133.7637,133.4718,133.6096,13327.0
2021-11-11 10:15:00,164.74,164.93,164.65,164.78,13968.0,133.6096,133.7637,133.5366,133.6421,13968.0
2021-11-11 10:20:00,164.76,164.85,164.59,164.82,3995.0,133.6258,133.6988,133.488,133.6745,3995.0
2021-11-11 10:25:00,164.91,164.98,164.66,164.78,12163.0,133.7475,133.8043,133.5447,133.6421,12163.0
2021-11-11 10:30:00,164.7,164.85,164.5,164.83,6905.0,133.5772,133.6988,133.415,133.6826,6905.0
2021-11-11 10:35:00,164.87,165.35,164.87,165.22,11707.0,133.7151,134.1044,133.7151,133.9989,11707.0
2021-11-11 10:40:00,165.16,165.16,164.62,164.77,11910.0,133.9503,133.9503,133.5123,133.634,11910.0
2021-11-11 10:45:00,164.77,164.94,164.64,164.75,5945.0,133.634,133.7718,133.5285,133.6177,5945.0
2021-11-11 10:50:00,164.75,164.84,164.55,164.84,7247.0,133.6177,133.6907,133.4555,133.6907,7247.0
2021-11-11 10:55:00,164.86,164.86,164.42,164.59,12269.0,133.707,133.707,133.3501,133.488,12269.0
2021-11-11 11:00:00,164.63,164.87,164.63,164.76,13196.0,133.5204,133.7151,133.5204,133.6258,13196.0
2021-11-11 11:05:00,164.75,164.94,164.68,164.89,15653.0,133.6177,133.7718,133.561,133.7313,15653.0
2021-11-11 11:10:00,164.95,164.99,164.78,164.84,5454.0,133.7799,133.8124,133.6421,133.6907,5454.0
2021-11-11 11:15:00,164.81,165.0,164.69,164.96,15993.0,133.6664,133.8205,133.5691,133.7881,15993.0
2021-11-11 11:20:00,164.96,164.98,164.76,164.87,17868.0,133.7881,133.8043,133.6258,133.7151,17868.0
2021-11-11 11:25:00,164.88,165.04,164.77,165.01,21654.0,133.7232,133.8529,133.634,133.8286,21654.0
2021-11-11 11:30:00,164.99,165.12,164.85,165.1,6046.0,133.8124,133.9178,133.6988,133.9016,6046.0
2021-11-11 11:35:00,165.1,165.33,165.08,165.3,16210.0,133.9016,134.0881,133.8854,134.0638,16210.0
2021-11-11 11:40:00,165.3,165.37,165.18,165.37,5212.0,134.0638,134.1206,133.9665,134.1206,5212.0
2021-11-11 11:45:00,165.39,165.42,165.18,165.28,4957.0,134.1368,134.1611,133.9665,134.0476,4957.0
2021-11-11 11:50:00,165.23,165.58,165.21,165.58,8280.0,134.007,134.2909,133.9908,134.2909,8280.0
2021-11-11 11:55:00,165.61,165.7,165.6,165.67,6947.0,134.3152,134.3882,134.3071,134.3639,6947.0
2021-11-11 12:00:00,165.67,165.76,165.59,165.67,8725.0,134.3639,134.4369,134.299,134.3639,8725.0
2021-11-11 12:05:00,165.66,165.99,165.66,165.93,13042.0,134.3558,134.6234,134.3558,134.5748,13042.0
2021-11-11 12:10:00,165.93,166.22,165.9,166.16,27772.0,134.5748,134.81,134.5504,134.7613,27772.0
2021-11-11 12:15:00,166.2,166.3,165.82,165.83,35759.0,134.7937,134.8748,134.4855,134.4937,35759.0
2021-11-11 12:20:00,165.84,165.9,165.82,165.83,8775.0,134.5018,134.5504,134.4855,134.4937,8775.0
2021-11-11 12:25:00,165.8,165.89,165.66,165.89,4925.0,134.4693,134.5423,134.3558,134.5423,4925.0
2021-11-11 12:30:00,165.92,166.08,165.82,165.88,4870.0,134.5666,134.6964,134.4855,134.5342,4870.0
2021-11-11 12:35:00,165.89,166.31,165.89,166.26,7506.0,134.5423,134.883,134.5423,134.8424,7506.0
2021-11-11 12:40:00,166.26,166.29,166.03,166.09,2117.0,134.8424,134.8667,134.6559,134.7045,2117.0
2021-11-11 12:45:00,166.07,166.22,166.06,166.16,5652.0,134.6883,134.81,134.6802,134.7613,5652.0
2021-11-11 12:50:00,166.2,166.21,166.09,166.11,4820.0,134.7937,134.8018,134.7045,134.7207,4820.0
2021-11-11 12:55:00,166.01,166.03,165.9,165.96,2407.0,134.6396,134.6559,134.5504,134.5991,2407.0
2021-11-11 13:00:00,165.96,165.99,165.72,165.81,7170.0,134.5991,134.6234,134.4044,134.4774,7170.0
2021-11-11 13:05:00,165.85,165.86,165.59,165.61,5419.0,134.5099,134.518,134.299,134.3152,5419.0
2021-11-11 13:10:00,165.67,166.06,165.67,165.95,14532.0,134.3639,134.6802,134.3639,134.591,14532.0
2021-11-11 13:15:00,165.86,166.03,165.85,166.0,7277.0,134.518,134.6559,134.5099,134.6315,7277.0
2021-11-11 13:20:00,165.97,166.05,165.79,165.86,7403.0,134.6072,134.6721,134.4612,134.518,7403.0
2021-11-11 13:25:00,165.86,165.86,165.62,165.72,5271.0,134.518,134.518,134.3233,134.4044,5271.0
2021-11-11 13:30:00,165.71,165.71,165.53,165.53,3913.0,134.3963,134.3963,134.2503,134.2503,3913.0
2021-11-11 13:35:00,165.55,165.76,165.52,165.75,4164.0,134.2666,134.4369,134.2422,134.4288,4164.0
2021-11-11 13:40:00,165.85,165.87,165.8,165.85,2813.0,134.5099,134.5261,134.4693,134.5099,2813.0
2021-11-11 13:45:00,165.89,165.94,165.85,165.94,1208.0,134.5423,134.5829,134.5099,134.5829,1208.0
2021-11-11 13:50:00,165.92,166.02,165.9,165.97,3321.0,134.5666,134.6478,134.5504,134.6072,3321.0
2021-11-11 13:55:00,165.96,166.02,165.86,165.95,7050.0,134.5991,134.6478,134.518,134.591,7050.0
2021-11-11 14:00:00,165.91,166.0,165.85,165.87,15838.0,134.5585,134.6315,134.5099,134.5261,15838.0
2021-11-11 14:05:00,165.89,166.01,165.88,165.93,5689.0,134.5423,134.6396,134.5342,134.5748,5689.0
2021-11-11 14:10:00,165.96,165.98,165.91,165.98,2283.0,134.5991,134.6153,134.5585,134.6153,2283.0
2021-11-11 14:15:00,166.0,166.0,165.72,165.72,3308.0,134.6315,134.6315,134.4044,134.4044,3308.0
2021-11-11 14:20:00,165.71,165.9,165.69,165.83,4164.0,134.3963,134.5504,134.3801,134.4937,4164.0
2021-11-11 14:25:00,165.84,165.84,165.63,165.76,6489.0,134.5018,134.5018,134.3314,134.4369,6489.0
2021-11-11 14:30:00,165.81,166.07,165.8,166.04,4469.0,134.4774,134.6883,134.4693,134.664,4469.0
2021-11-11 14:35:00,166.03,166.04,165.93,165.95,5115.0,134.6559,134.664,134.5748,134.591,5115.0
2021-11-11 14:40:00,165.95,166.14,165.95,166.09,5105.0,134.591,134.7451,134.591,134.7045,5105.0
2021-11-11 14:45:00,166.03,166.05,165.75,165.75,3211.0,134.6559,134.6721,134.4288,134.4288,3211.0
2021-11-11 14:50:00,165.81,165.83,165.7,165.73,2897.0,134.4774,134.4937,134.3882,134.4126,2897.0
2021-11-11 14:55:00,165.73,165.86,165.7,165.82,7999.0,134.4126,134.518,134.3882,134.4855,7999.0
2021-11-11 15:00:00,165.8,165.87,165.78,165.8,4190.0,134.4693,134.5261,134.4531,134.4693,4190.0
2021-11-11 15:05:00,165.81,165.95,165.8,165.83,5840.0,134.4774,134.591,134.4693,134.4937,5840.0
2021-11-11 15:10:00,165.84,165.84,165.7,165.73,6372.0,134.5018,134.5018,134.3882,134.4126,6372.0
2021-11-11 15:15:00,165.73,165.84,165.59,165.59,3842.0,134.4126,134.5018,134.299,134.299,3842.0
2021-11-11 15:20:00,165.55,165.56,165.38,165.44,5378.0,134.2666,134.2747,134.1287,134.1774,5378.0
2021-11-11 15:25:00,165.42,165.61,165.41,165.58,3529.0,134.1611,134.3152,134.153,134.2909,3529.0
2021-11-11 15:30:00,165.55,165.6,165.41,165.53,7547.0,134.2666,134.3071,134.153,134.2503,7547.0
2021-11-11 15:35:00,165.56,165.72,165.54,165.69,6637.0,134.2747,134.4044,134.2585,134.3801,6637.0
2021-11-11 15:40:00,165.67,165.84,165.67,165.77,6456.0,134.3639,134.5018,134.3639,134.445,6456.0
2021-11-11 15:45:00,165.77,165.83,165.51,165.54,10673.0,134.445,134.4937,134.2341,134.2585,10673.0
2021-11-11 15:50:00,165.53,165.62,165.4,165.43,19813.0,134.2503,134.3233,134.1449,134.1692,19813.0
2021-11-11 15:55:00,165.43,165.48,165.26,165.47,46994.0,134.1692,134.2098,134.0314,134.2017,46994.0
2021-11-12 09:30:00,166.25,166.55,165.01,166.34,26305.0,134.8343,135.0776,133.8286,134.9073,26305.0
2021-11-12 09:35:00,166.28,166.35,165.58,165.85,10851.0,134.8586,134.9154,134.2909,134.5099,10851.0
2021-11-12 09:40:00,165.75,165.75,165.22,165.6,6123.0,134.4288,134.4288,133.9989,134.3071,6123.0
2021-11-12 09:45:00,165.43,165.64,165.0,165.15,18535.0,134.1692,134.3396,133.8205,133.9422,18535.0
2021-11-12 09:50:00,165.23,165.35,165.02,165.09,6807.0,134.007,134.1044,133.8367,133.8935,6807.0
2021-11-12 09:55:00,165.14,165.45,164.79,164.79,11098.0,133.934,134.1855,133.6502,133.6502,11098.0
2021-11-12 10:00:00,164.82,164.86,164.52,164.52,13257.0,133.6745,133.707,133.4312,133.4312,13257.0
2021-11-12 10:05:00,164.19,164.71,164.14,164.62,11620.0,133.1636,133.5853,133.123,133.5123,11620.0
2021-11-12 10:10:00,164.67,164.7,164.4,164.69,3277.0,133.5529,133.5772,133.3339,133.5691,3277.0
2021-11-12 10:15:00,164.76,164.99,164.75,164.91,8656.0,133.6258,133.8124,133.6177,133.7475,8656.0
2021-11-12 10:20:00,164.87,164.88,164.38,164.59,12185.0,133.7151,133.7232,133.3177,133.488,12185.0
2021-11-12 10:25:00,164.55,164.55,164.06,164.15,7349.0,133.4555,133.4555,133.0581,133.1311,7349.0
2021-11-12 10:30:00,164.12,164.12,163.89,163.9,10252.0,133.1068,133.1068,132.9203,132.9284,10252.0
2021-11-12 10:35:00,163.95,164.32,163.95,164.32,3638.0,132.9689,133.269,132.9689,133.269,3638.0
2021-11-12 10:40:00,164.35,164.45,164.24,164.24,3488.0,133.2933,133.3744,133.2041,133.2041,3488.0
2021-11-12 10:45:00,164.24,164.46,164.17,164.42,4897.0,133.2041,133.3825,133.1473,133.3501,4897.0
2021-11-12 10:50:00,164.47,164.54,164.39,164.44,4990.0,133.3906,133.4474,133.3258,133.3663,4990.0
2021-11-12 10:55:00,164.51,164.75,164.51,164.75,9799.0,133.4231,133.6177,133.4231,133.6177,9799.0
2021-11-12 11:00:00,164.78,164.97,164.76,164.9,6345.0,133.6421,133.7962,133.6258,133.7394,6345.0
2021-11-12 11:05:00,164.99,164.99,164.73,164.83,7148.0,133.8124,133.8124,133.6015,133.6826,7148.0
2021-11-12 11:10:00,164.85,165.08,164.85,164.93,4966.0,133.6988,133.8854,133.6988,133.7637,4966.0
2021-11-12 11:15:00,164.96,165.09,164.94,165.02,7032.0,133.7881,133.8935,133.7718,133.8367,7032.0
2021-11-12 11:20:00,165.08,165.14,164.92,165.14,5914.0,133.8854,133.934,133.7556,133.934,5914.0
2021-11-12 11:25:00,165.2,165.2,164.68,164.73,6146.0,133.9827,133.9827,133.561,133.6015,6146.0
2021-11-12 11:30:00,164.75,164.75,164.49,164.66,6044.0,133.6177,133.6177,133.4069,133.5447,6044.0
2021-11-12 11:35:00,164.86,165.02,164.86,165.01,3369.0,133.707,133.8367,133.707,133.8286,3369.0
2021-11-12 11:40:00,164.9,164.91,164.8,164.84,2121.0,133.7394,133.7475,133.6583,133.6907,2121.0
2021-11-12 11:45:00,164.89,164.92,164.72,164.72,5871.0,133.7313,133.7556,133.5934,133.5934,5871.0
2021-11-12 11:50:00,164.65,164.73,164.65,164.67,1422.0,133.5366,133.6015,133.5366,133.5529,1422.0
2021-11-12 11:55:00,164.62,164.68,164.5,164.68,5249.0,133.5123,133.561,133.415,133.561,5249.0
2021-11-12 12:00:00,164.72,164.79,164.5,164.5,5019.0,133.5934,133.6502,133.415,133.415,5019.0
2021-11-12 12:05:00,164.59,164.6,164.39,164.43,4673.0,133.488,133.4961,133.3258,133.3582,4673.0
2021-11-12 12:10:00,164.41,164.48,164.39,164.45,2356.0,133.342,133.3988,133.3258,133.3744,2356.0
2021-11-12 12:15:00,164.48,164.63,164.42,164.44,8967.0,133.3988,133.5204,133.3501,133.3663,8967.0
2021-11-12 12:20:00,164.43,164.48,164.39,164.4,4198.0,133.3582,133.3988,133.3258,133.3339,4198.0
2021-11-12 12:25:00,164.41,164.61,164.41,164.6,1794.0,133.342,133.5042,133.342,133.4961,1794.0
2021-11-12 12:30:00,164.61,164.67,164.55,164.58,3484.0,133.5042,133.5529,133.4555,133.4799,3484.0
2021-11-12 12:35:00,164.55,164.55,164.26,164.28,3176.0,133.4555,133.4555,133.2203,133.2366,3176.0
2021-11-12 12:40:00,164.28,164.44,164.28,164.44,4156.0,133.2366,133.3663,133.2366,133.3663,4156.0
2021-11-12 12:45:00,164.45,164.62,164.45,164.58,2863.0,133.3744,133.5123,133.3744,133.4799,2863.0
2021-11-12 12:50:00,164.57,164.57,164.46,164.52,6424.0,133.4718,133.4718,133.3825,133.4312,6424.0
2021-11-12 12:55:00,164.51,164.55,164.43,164.55,2275.0,133.4231,133.4555,133.3582,133.4555,2275.0
2021-11-12 13:00:00,164.49,164.57,164.36,164.56,4407.0,133.4069,133.4718,133.3014,133.4636,4407.0
2021-11-12 13:05:00,164.59,164.64,164.53,164.57,1971.0,133.488,133.5285,133.4393,133.4718,1971.0
2021-11-12 13:10:00,164.49,164.51,164.37,164.5,4120.0,133.4069,133.4231,133.3095,133.415,4120.0
2021-11-12 13:15:00,164.54,164.54,164.42,164.48,2333.0,133.4474,133.4474,133.3501,133.3988,2333.0
2021-11-12 13:20:00,164.45,164.52,164.4,164.52,2805.0,133.3744,133.4312,133.3339,133.4312,2805.0
2021-11-12 13:25:00,164.57,164.77,164.57,164.63,2571.0,133.4718,133.634,133.4718,133.5204,2571.0
2021-11-12 13:30:00,164.62,164.83,164.62,164.83,2552.0,133.5123,133.6826,133.5123,133.6826,2552.0
2021-11-12 13:35:00,164.8,164.81,164.56,164.64,5794.0,133.6583,133.6664,133.4636,133.5285,5794.0
2021-11-12 13:40:00,164.63,164.63,164.48,164.49,1994.0,133.5204,133.5204,133.3988,133.4069,1994.0
2021-11-12 13:45:00,164.45,164.64,164.44,164.54,1387.0,133.3744,133.5285,133.3663,133.4474,1387.0
2021-11-12 13:50:00,164.55,164.79,164.55,164.79,2629.0,133.4555,133.6502,133.4555,133.6502,2629.0
2021-11-12 13:55:00,164.78,164.79,164.71,164.79,5638.0,133.6421,133.6502,133.5853,133.6502,5638.0
2021-11-12 14:00:00,164.69,164.75,164.66,164.72,4706.0,133.5691,133.6177,133.5447,133.5934,4706.0
2021-11-12 14:05:00,164.71,164.72,164.61,164.68,7015.0,133.5853,133.5934,133.5042,133.561,7015.0
2021-11-12 14:10:00,164.69,164.88,164.69,164.88,5374.0,133.5691,133.7232,133.5691,133.7232,5374.0
2021-11-12 14:15:00,164.87,164.87,164.74,164.83,8429.0,133.7151,133.7151,133.6096,133.6826,8429.0
2021-11-12 14:20:00,164.92,164.95,164.8,164.84,7796.0,133.7556,133.7799,133.6583,133.6907,7796.0
2021-11-12 14:25:00,164.85,164.9,164.8,164.81,7049.0,133.6988,133.7394,133.6583,133.6664,7049.0
2021-11-12 14:30:00,164.81,164.84,164.67,164.69,31957.0,133.6664,133.6907,133.5529,133.5691,31957.0
2021-11-12 14:35:00,164.69,164.74,164.28,164.3,26932.0,133.5691,133.6096,133.2366,133.2528,26932.0
2021-11-12 14:40:00,164.25,164.38,164.17,164.38,4583.0,133.2122,133.3177,133.1473,133.3177,4583.0
2021-11-12 14:45:00,164.44,164.57,164.44,164.52,3888.0,133.3663,133.4718,133.3663,133.4312,3888.0
2021-11-12 14:50:00,164.52,164.57,164.51,164.57,2653.0,133.4312,133.4718,133.4231,133.4718,2653.0
2021-11-12 14:55:00,164.6,164.66,164.55,164.56,1734.0,133.4961,133.5447,133.4555,133.4636,1734.0
2021-11-12 15:00:00,164.6,164.6,164.42,164.48,2387.0,133.4961,133.4961,133.3501,133.3988,2387.0
2021-11-12 15:05:00,164.53,164.57,164.5,164.5,4453.0,133.4393,133.4718,133.415,133.415,4453.0
2021-11-12 15:10:00,164.48,164.48,164.3,164.32,1750.0,133.3988,133.3988,133.2528,133.269,1750.0
2021-11-12 15:15:00,164.32,164.55,164.3,164.55,2737.0,133.269,133.4555,133.2528,133.4555,2737.0
2021-11-12 15:20:00,164.56,164.6,164.51,164.52,9067.0,133.4636,133.4961,133.4231,133.4312,9067.0
2021-11-12 15:25:00,164.5,164.74,164.49,164.74,4417.0,133.415,133.6096,133.4069,133.6096,4417.0
2021-11-12 15:30:00,164.75,164.95,164.74,164.95,13590.0,133.6177,133.7799,133.6096,133.7799,13590.0
2021-11-12 15:35:00,165.0,165.14,164.68,164.79,5352.0,133.8205,133.934,133.561,133.6502,5352.0
2021-11-12 15:40:00,164.81,164.81,164.46,164.51,8782.0,133.6664,133.6664,133.3825,133.4231,8782.0
2021-11-12 15:45:00,164.53,164.66,164.35,164.65,36670.0,133.4393,133.5447,133.2933,133.5366,36670.0
2021-11-12 15:50:00,164.65,165.0,164.65,164.89,36321.0,133.5366,133.8205,133.5366,133.7313,36321.0
2021-11-12 15:55:00,164.91,165.08,164.78,164.81,108334.0,133.7475,133.8854,133.6421,133.6664,108334.0
2021-11-15 09:30:00,165.17,165.51,164.71,164.84,22919.0,133.9584,134.2341,133.5853,133.6907,22919.0
2021-11-15 09:35:00,164.8,165.45,164.63,165.45,5974.0,133.6583,134.1855,133.5204,134.1855,5974.0
2021-11-15 09:40:00,165.36,165.73,165.15,165.53,6954.0,134.1125,134.4126,133.9422,134.2503,6954.0
2021-11-15 09:45:00,165.68,165.73,165.4,165.55,11481.0,134.372,134.4126,134.1449,134.2666,11481.0
2021-11-15 09:50:00,165.55,165.57,164.82,164.93,5185.0,134.2666,134.2828,133.6745,133.7637,5185.0
2021-11-15 09:55:00,164.88,165.18,164.82,164.95,4222.0,133.7232,133.9665,133.6745,133.7799,4222.0
2021-11-15 10:00:00,164.87,164.88,164.49,164.57,7820.0,133.7151,133.7232,133.4069,133.4718,7820.0
2021-11-15 10:05:00,164.59,164.9,164.58,164.58,8328.0,133.488,133.7394,133.4799,133.4799,8328.0
2021-11-15 10:10:00,164.68,165.0,164.56,165.0,3837.0,133.561,133.8205,133.4636,133.8205,3837.0
2021-11-15 10:15:00,164.88,165.18,164.83,165.14,4340.0,133.7232,133.9665,133.6826,133.934,4340.0
2021-11-15 10:20:00,165.25,165.61,165.24,165.4,7526.0,134.0233,134.3152,134.0151,134.1449,7526.0
2021-11-15 10:25:00,165.47,165.5,165.27,165.39,3209.0,134.2017,134.226,134.0395,134.1368,3209.0
2021-11-15 10:30:00,165.3,165.31,164.9,164.9,5093.0,134.0638,134.0719,133.7394,133.7394,5093.0
2021-11-15 10:35:00,164.9,164.98,164.64,164.84,5443.0,133.7394,133.8043,133.5285,133.6907,5443.0
2021-11-15 10:40:00,164.84,165.02,164.84,164.97,5649.0,133.6907,133.8367,133.6907,133.7962,5649.0
2021-11-15 10:45:00,164.98,165.27,164.98,165.13,2764.0,133.8043,134.0395,133.8043,133.9259,2764.0
2021-11-15 10:50:00,165.09,165.13,164.85,164.99,6688.0,133.8935,133.9259,133.6988,133.8124,6688.0
2021-11-15 10:55:00,164.88,164.88,164.46,164.46,4350.0,133.7232,133.7232,133.3825,133.3825,4350.0
2021-11-15 11:00:00,164.47,164.91,164.43,164.72,7804.0,133.3906,133.7475,133.3582,133.5934,7804.0
2021-11-15 11:05:00,164.7,164.7,164.54,164.62,2969.0,133.5772,133.5772,133.4474,133.5123,2969.0
2021-11-15 11:10:00,164.67,164.71,164.5,164.61,4958.0,133.5529,133.5853,133.415,133.5042,4958.0
2021-11-15 11:15:00,164.5,164.53,164.25,164.25,4601.0,133.415,133.4393,133.2122,133.2122,4601.0
2021-11-15 11:20:00,164.29,164.5,164.23,164.5,3895.0,133.2447,133.415,133.196,133.415,3895.0
2021-11-15 11:25:00,164.5,164.53,164.38,164.53,7872.0,133.415,133.4393,133.3177,133.4393,7872.0
2021-11-15 11:30:00,164.52,164.53,164.38,164.48,3500.0,133.4312,133.4393,133.3177,133.3988,3500.0
2021-11-15 11:35:00,164.45,164.67,164.44,164.65,6994.0,133.3744,133.5529,133.3663,133.5366,6994.0
2021-11-15 11:40:00,164.67,164.7,164.37,164.37,7129.0,133.5529,133.5772,133.3095,133.3095,7129.0
2021-11-15 11:45:00,164.33,164.62,164.33,164.61,5259.0,133.2771,133.5123,133.2771,133.5042,5259.0
2021-11-15 11:50:00,164.57,164.6,164.51,164.58,1910.0,133.4718,133.4961,133.4231,133.4799,1910.0
2021-11-15 11:55:00,164.52,164.61,164.35,164.4,5868.0,133.4312,133.5042,133.2933,133.3339,5868.0
2021-11-15 12:00:00,164.39,164.43,164.29,164.33,4214.0,133.3258,133.3582,133.2447,133.2771,4214.0
2021-11-15 12:05:00,164.31,164.41,164.31,164.4,1592.0,133.2609,133.342,133.2609,133.3339,1592.0
2021-11-15 12:10:00,164.46,164.52,164.44,164.46,2913.0,133.3825,133.4312,133.3663,133.3825,2913.0
2021-11-15 12:15:00,164.46,164.5,164.4,164.46,6959.0,133.3825,133.415,133.3339,133.3825,6959.0
2021-11-15 12:20:00,164.5,164.64,164.45,164.63,9092.0,133.415,133.5285,133.3744,133.5204,9092.0
2021-11-15 12:25:00,164.64,164.68,164.59,164.6,3885.0,133.5285,133.561,133.488,133.4961,3885.0
2021-11-15 12:30:00,164.62,164.78,164.62,164.77,8957.0,133.5123,133.6421,133.5123,133.634,8957.0
2021-11-15 12:35:00,164.72,164.9,164.71,164.9,1471.0,133.5934,133.7394,133.5853,133.7394,1471.0
2021-11-15 12:40:00,164.92,165.04,164.81,165.04,7071.0,133.7556,133.8529,133.6664,133.8529,7071.0
2021-11-15 12:45:00,165.05,165.14,165.05,165.08,3974.0,133.861,133.934,133.861,133.8854,3974.0
2021-11-15 12:50:00,165.1,165.23,165.04,165.14,5208.0,133.9016,134.007,133.8529,133.934,5208.0
2021-11-15 12:55:00,165.15,165.29,165.13,165.29,4260.0,133.9422,134.0557,133.9259,134.0557,4260.0
2021-11-15 13:00:00,165.24,165.46,165.23,165.46,6782.0,134.0151,134.1936,134.007,134.1936,6782.0
2021-11-15 13:05:00,165.49,165.55,165.44,165.52,11918.0,134.2179,134.2666,134.1774,134.2422,11918.0
2021-11-15 13:10:00,165.52,165.59,165.47,165.5,4869.0,134.2422,134.299,134.2017,134.226,4869.0
2021-11-15 13:15:00,165.52,165.53,165.31,165.32,4997.0,134.2422,134.2503,134.0719,134.08,4997.0
2021-11-15 13:20:00,165.36,165.41,165.23,165.31,5971.0,134.1125,134.153,134.007,134.0719,5971.0
2021-11-15 13:25:00,165.3,165.46,165.3,165.44,5540.0,134.0638,134.1936,134.0638,134.1774,5540.0
2021-11-15 13:30:00,165.44,165.64,165.44,165.52,7551.0,134.1774,134.3396,134.1774,134.2422,7551.0
2021-11-15 13:35:00,165.55,165.62,165.5,165.54,6006.0,134.2666,134.3233,134.226,134.2585,6006.0
2021-11-15 13:40:00,165.53,165.65,165.53,165.62,6872.0,134.2503,134.3477,134.2503,134.3233,6872.0
2021-11-15 13:45:00,165.64,165.71,165.61,165.71,6098.0,134.3396,134.3963,134.3152,134.3963,6098.0
2021-11-15 13:50:00,165.7,165.9,165.7,165.84,11490.0,134.3882,134.5504,134.3882,134.5018,11490.0
2021-11-15 13:55:00,165.85,165.91,165.83,165.87,6095.0,134.5099,134.5585,134.4937,134.5261,6095.0
2021-11-15 14:00:00,165.83,165.87,165.7,165.71,7023.0,134.4937,134.5261,134.3882,134.3963,7023.0
2021-11-15 14:05:00,165.67,165.76,165.58,165.76,3129.0,134.3639,134.4369,134.2909,134.4369,3129.0
2021-11-15 14:10:00,165.77,165.77,165.57,165.68,7870.0,134.445,134.445,134.2828,134.372,7870.0
2021-11-15 14:15:00,165.67,165.7,165.59,165.68,1900.0,134.3639,134.3882,134.299,134.372,1900.0
2021-11-15 14:20:00,165.72,165.72,165.59,165.72,5015.0,134.4044,134.4044,134.299,134.4044,5015.0
2021-11-15 14:25:00,165.67,165.74,165.6,165.74,5932.0,134.3639,134.4207,134.3071,134.4207,5932.0
2021-11-15 14:30:00,165.75,165.77,165.66,165.72,4787.0,134.4288,134.445,134.3558,134.4044,4787.0
2021-11-15 14:35:00,165.68,165.79,165.68,165.79,2329.0,134.372,134.4612,134.372,134.4612,2329.0
2021-11-15 14:40:00,165.8,165.8,165.66,165.78,2409.0,134.4693,134.4693,134.3558,134.4531,2409.0
2021-11-15 14:45:00,165.77,165.77,165.61,165.66,3883.0,134.445,134.445,134.3152,134.3558,3883.0
2021-11-15 14:50:00,165.68,165.69,165.61,165.66,780.0,134.372,134.3801,134.3152,134.3558,780.0
2021-11-15 14:55:00,165.61,165.69,165.6,165.69,1475.0,134.3152,134.3801,134.3071,134.3801,1475.0
2021-11-15 15:00:00,165.63,165.68,165.57,165.58,3482.0,134.3314,134.372,134.2828,134.2909,3482.0
2021-11-15 15:05:00,165.61,165.68,165.61,165.65,4383.0,134.3152,134.372,134.3152,134.3477,4383.0
2021-11-15 15:10:00,165.57,165.58,165.49,165.58,2657.0,134.2828,134.2909,134.2179,134.2909,2657.0
2021-11-15 15:15:00,165.56,165.62,165.54,165.54,4649.0,134.2747,134.3233,134.2585,134.2585,4649.0
2021-11-15 15:20:00,165.53,165.58,165.53,165.53,4130.0,134.2503,134.2909,134.2503,134.2503,4130.0
2021-11-15 15:25:00,165.5,165.57,165.37,165.37,5802.0,134.226,134.2828,134.1206,134.1206,5802.0
2021-11-15 15:30:00,165.34,165.34,165.0,165.05,4530.0,134.0962,134.0962,133.8205,133.861,4530.0
2021-11-15 15:35:00,165.07,165.31,165.04,165.24,7190.0,133.8773,134.0719,133.8529,134.0151,7190.0
2021-11-15 15:40:00,165.23,165.58,165.23,165.5,11107.0,134.007,134.2909,134.007,134.226,11107.0
2021-11-15 15:45:00,165.52,165.57,165.44,165.47,13757.0,134.2422,134.2828,134.1774,134.2017,13757.0
2021-11-15 15:50:00,165.51,165.92,165.51,165.84,44142.0,134.2341,134.5666,134.2341,134.5018,44142.0
2021-11-15 15:55:00,165.87,166.32,165.75,166.31,108291.0,134.5261,134.8911,134.4288,134.883,108291.0
2021-11-16 09:30:00,165.75,165.88,164.83,164.89,29612.0,134.4288,134.5342,133.6826,133.7313,29612.0
2021-11-16 09:35:00,164.95,165.18,164.75,165.04,11957.0,133.7799,133.9665,133.6177,133.8529,11957.0
2021-11-16 09:40:00,165.0,165.4,164.81,165.4,8607.0,133.8205,134.1449,133.6664,134.1449,8607.0
2021-11-16 09:45:00,165.53,166.04,165.36,165.9,18456.0,134.2503,134.664,134.1125,134.5504,18456.0
2021-11-16 09:50:00,165.95,166.14,165.72,165.75,20029.0,134.591,134.7451,134.4044,134.4288,20029.0
2021-11-16 09:55:00,165.79,165.98,165.78,165.91,3348.0,134.4612,134.6153,134.4531,134.5585,3348.0
2021-11-16 10:00:00,165.85,165.96,165.33,165.48,13584.0,134.5099,134.5991,134.0881,134.2098,13584.0
2021-11-16 10:05:00,165.48,165.48,165.0,165.16,15209.0,134.2098,134.2098,133.8205,133.9503,15209.0
2021-11-16 10:10:00,165.13,165.33,165.09,165.2,8541.0,133.9259,134.0881,133.8935,133.9827,8541.0
2021-11-16 10:15:00,165.19,165.58,165.19,165.58,14523.0,133.9746,134.2909,133.9746,134.2909,14523.0
2021-11-16 10:20:00,165.54,165.87,165.38,165.86,9230.0,134.2585,134.5261,134.1287,134.518,9230.0
2021-11-16 10:25:00,165.83,165.86,165.76,165.8,7044.0,134.4937,134.518,134.4369,134.4693,7044.0
2021-11-16 10:30:00,165.76,166.09,165.76,166.08,6791.0,134.4369,134.7045,134.4369,134.6964,6791.0
2021-11-16 10:35:00,166.16,166.29,165.93,165.93,10856.0,134.7613,134.8667,134.5748,134.5748,10856.0
2021-11-16 10:40:00,165.94,165.94,165.6,165.77,3251.0,134.5829,134.5829,134.3071,134.445,3251.0
2021-11-16 10:45:00,165.84,165.87,165.63,165.63,4324.0,134.5018,134.5261,134.3314,134.3314,4324.0
2021-11-16 10:50:00,165.57,165.72,165.53,165.66,8809.0,134.2828,134.4044,134.2503,134.3558,8809.0
2021-11-16 10:55:00,165.7,165.93,165.7,165.93,11012.0,134.3882,134.5748,134.3882,134.5748,11012.0
2021-11-16 11:00:00,166.01,166.01,165.8,165.8,11601.0,134.6396,134.6396,134.4693,134.4693,11601.0
2021-11-16 11:05:00,165.85,166.05,165.85,166.01,6689.0,134.5099,134.6721,134.5099,134.6396,6689.0
2021-11-16 11:10:00,166.04,166.04,165.77,165.95,8088.0,134.664,134.664,134.445,134.591,8088.0
2021-11-16 11:15:00,165.93,166.03,165.85,165.85,2356.0,134.5748,134.6559,134.5099,134.5099,2356.0
2021-11-16 11:20:00,165.86,165.89,165.77,165.83,6788.0,134.518,134.5423,134.445,134.4937,6788.0
2021-11-16 11:25:00,165.81,165.99,165.77,165.92,5053.0,134.4774,134.6234,134.445,134.5666,5053.0
2021-11-16 11:30:00,165.89,165.92,165.81,165.89,5915.0,134.5423,134.5666,134.4774,134.5423,5915.0
2021-11-16 11:35:00,165.86,165.87,165.76,165.86,1876.0,134.518,134.5261,134.4369,134.518,1876.0
2021-11-16 11:40:00,165.86,165.98,165.75,165.82,11743.0,134.518,134.6153,134.4288,134.4855,11743.0
2021-11-16 11:45:00,165.77,165.87,165.77,165.87,3250.0,134.445,134.5261,134.445,134.5261,3250.0
2021-11-16 11:50:00,165.92,166.11,165.89,166.09,4059.0,134.5666,134.7207,134.5423,134.7045,4059.0
2021-11-16 11:55:00,166.09,166.18,166.07,166.09,3240.0,134.7045,134.7775,134.6883,134.7045,3240.0
2021-11-16 12:00:00,166.09,166.29,166.09,166.18,6211.0,134.7045,134.8667,134.7045,134.7775,6211.0
2021-11-16 12:05:00,166.2,166.22,165.99,166.0,7138.0,134.7937,134.81,134.6234,134.6315,7138.0
2021-11-16 12:10:00,166.05,166.09,165.98,165.99,2854.0,134.6721,134.7045,134.6153,134.6234,2854.0
2021-11-16 12:15:00,166.01,166.08,165.74,165.74,5864.0,134.6396,134.6964,134.4207,134.4207,5864.0
2021-11-16 12:20:00,165.67,165.67,165.48,165.5,3890.0,134.3639,134.3639,134.2098,134.226,3890.0
2021-11-16 12:25:00,165.5,165.5,165.05,165.27,8746.0,134.226,134.226,133.861,134.0395,8746.0
2021-11-16 12:30:00,165.36,165.42,165.29,165.4,9086.0,134.1125,134.1611,134.0557,134.1449,9086.0
2021-11-16 12:35:00,165.42,165.6,165.41,165.55,5149.0,134.1611,134.3071,134.153,134.2666,5149.0
2021-11-16 12:40:00,165.6,165.78,165.6,165.75,5609.0,134.3071,134.4531,134.3071,134.4288,5609.0
2021-11-16 12:45:00,165.73,165.8,165.65,165.76,5016.0,134.4126,134.4693,134.3477,134.4369,5016.0
2021-11-16 12:50:00,165.69,165.69,165.39,165.52,18332.0,134.3801,134.3801,134.1368,134.2422,18332.0
2021-11-16 12:55:00,165.48,165.62,165.47,165.48,8382.0,134.2098,134.3233,134.2017,134.2098,8382.0
2021-11-16 13:00:00,165.51,165.54,165.39,165.47,4394.0,134.2341,134.2585,134.1368,134.2017,4394.0
2021-11-16 13:05:00,165.46,165.58,165.41,165.41,3275.0,134.1936,134.2909,134.153,134.153,3275.0
2021-11-16 13:10:00,165.43,165.48,165.4,165.41,2502.0,134.1692,134.2098,134.1449,134.153,2502.0
2021-11-16 13:15:00,165.41,165.47,165.33,165.34,3506.0,134.153,134.2017,134.0881,134.0962,3506.0
2021-11-16 13:20:00,165.31,165.36,165.3,165.31,5087.0,134.0719,134.1125,134.0638,134.0719,5087.0
2021-11-16 13:25:00,165.31,165.43,165.28,165.43,2968.0,134.0719,134.1692,134.0476,134.1692,2968.0
2021-11-16 13:30:00,165.44,165.47,165.31,165.34,1178.0,134.1774,134.2017,134.0719,134.0962,1178.0
2021-11-16 13:35:00,165.35,165.39,165.29,165.39,2676.0,134.1044,134.1368,134.0557,134.1368,2676.0
2021-11-16 13:40:00,165.32,165.35,165.31,165.35,1297.0,134.08,134.1044,134.0719,134.1044,1297.0
2021-11-16 13:45:00,165.29,165.33,165.28,165.28,5198.0,134.0557,134.0881,134.0476,134.0476,5198.0
2021-11-16 13:50:00,165.3,165.36,165.19,165.3,4549.0,134.0638,134.1125,133.9746,134.0638,4549.0
2021-11-16 13:55:00,165.28,165.29,165.2,165.29,2780.0,134.0476,134.0557,133.9827,134.0557,2780.0
2021-11-16 14:00:00,165.23,165.28,165.23,165.23,1500.0,134.007,134.0476,134.007,134.007,1500.0
2021-11-16 14:05:00,165.26,165.3,165.17,165.17,2712.0,134.0314,134.0638,133.9584,133.9584,2712.0
2021-11-16 14:10:00,165.09,165.24,165.09,165.17,3519.0,133.8935,134.0151,133.8935,133.9584,3519.0
2021-11-16 14:15:00,165.16,165.23,165.15,165.2,2842.0,133.9503,134.007,133.9422,133.9827,2842.0
2021-11-16 14:20:00,165.18,165.18,164.95,164.95,5395.0,133.9665,133.9665,133.7799,133.7799,5395.0
2021-11-16 14:25:00,164.97,165.05,164.93,165.03,3039.0,133.7962,133.861,133.7637,133.8448,3039.0
2021-11-16 14:30:00,165.0,165.17,164.85,165.16,13554.0,133.8205,133.9584,133.6988,133.9503,13554.0
2021-11-16 14:35:00,165.2,165.22,165.04,165.04,8710.0,133.9827,133.9989,133.8529,133.8529,8710.0
2021-11-16 14:40:00,165.05,165.07,164.98,165.02,1900.0,133.861,133.8773,133.8043,133.8367,1900.0
2021-11-16 14:45:00,164.98,165.0,164.86,164.88,2349.0,133.8043,133.8205,133.707,133.7232,2349.0
2021-11-16 14:50:00,164.89,164.96,164.82,164.84,2808.0,133.7313,133.7881,133.6745,133.6907,2808.0
2021-11-16 14:55:00,164.86,164.86,164.78,164.84,2178.0,133.707,133.707,133.6421,133.6907,2178.0
2021-11-16 15:00:00,164.84,165.0,164.78,165.0,11132.0,133.6907,133.8205,133.6421,133.8205,11132.0
2021-11-16 15:05:00,164.99,165.11,164.93,165.07,2943.0,133.8124,133.9097,133.7637,133.8773,2943.0
2021-11-16 15:10:00,165.05,165.05,164.93,164.99,4101.0,133.861,133.861,133.7637,133.8124,4101.0
2021-11-16 15:15:00,165.01,165.04,164.87,164.97,2841.0,133.8286,133.8529,133.7151,133.7962,2841.0
2021-11-16 15:20:00,164.93,164.94,164.74,164.76,2888.0,133.7637,133.7718,133.6096,133.6258,2888.0
2021-11-16 15:25:00,164.72,164.77,164.48,164.48,7750.0,133.5934,133.634,133.3988,133.3988,7750.0
2021-11-16 15:30:00,164.48,164.77,164.34,164.77,8319.0,133.3988,133.634,133.2852,133.634,8319.0
2021-11-16 15:35:00,164.72,164.79,164.68,164.68,9246.0,133.5934,133.6502,133.561,133.561,9246.0
2021-11-16 15:40:00,164.7,164.71,164.49,164.52,16282.0,133.5772,133.5853,133.4069,133.4312,16282.0
2021-11-16 15:45:00,164.51,164.76,164.5,164.67,30878.0,133.4231,133.6258,133.415,133.5529,30878.0
2021-11-16 15:50:00,164.64,164.71,164.5,164.63,24571.0,133.5285,133.5853,133.415,133.5204,24571.0
2021-11-16 15:55:00,164.65,164.92,164.61,164.92,63473.0,133.5366,133.7556,133.5042,133.7556,63473.0
2021-11-17 09:30:00,164.23,164.5,163.81,163.96,52963.0,133.196,133.415,132.8554,132.977,52963.0
2021-11-17 09:35:00,163.89,163.92,163.51,163.59,13816.0,132.9203,132.9446,132.6121,132.6769,13816.0
2021-11-17 09:40:00,163.63,164.42,163.54,164.39,39232.0,132.7094,133.3501,132.6364,133.3258,39232.0
2021-11-17 09:45:00,164.43,164.51,164.17,164.35,10233.0,133.3582,133.4231,133.1473,133.2933,10233.0
2021-11-17 09:50:00,164.21,164.26,163.56,163.61,12207.0,133.1798,133.2203,132.6526,132.6932,12207.0
2021-11-17 09:55:00,163.59,163.62,163.01,163.08,9232.0,132.6769,132.7013,132.2065,132.2633,9232.0
2021-11-17 10:00:00,163.1,163.68,162.84,163.6,13730.0,132.2795,132.7499,132.0687,132.6851,13730.0
2021-11-17 10:05:00,163.58,163.6,163.27,163.28,3845.0,132.6688,132.6851,132.4174,132.4255,3845.0
2021-11-17 10:10:00,163.22,163.49,163.15,163.44,4587.0,132.3769,132.5958,132.3201,132.5553,4587.0
2021-11-17 10:15:00,163.35,163.66,163.14,163.14,12539.0,132.4823,132.7337,132.312,132.312,12539.0
2021-11-17 10:20:00,163.07,163.49,162.88,163.42,8885.0,132.2552,132.5958,132.1011,132.5391,8885.0
2021-11-17 10:25:00,163.44,163.78,163.43,163.62,5837.0,132.5553,132.831,132.5472,132.7013,5837.0
2021-11-17 10:30:00,163.56,164.51,163.56,164.51,11333.0,132.6526,133.4231,132.6526,133.4231,11333.0
2021-11-17 10:35:00,164.47,164.7,164.24,164.25,6600.0,133.3906,133.5772,133.2041,133.2122,6600.0
2021-11-17 10:40:00,164.32,164.4,163.92,164.02,9680.0,133.269,133.3339,132.9446,133.0257,9680.0
2021-11-17 10:45:00,164.11,164.25,164.0,164.03,8944.0,133.0987,133.2122,133.0095,133.0338,8944.0
2021-11-17 10:50:00,163.94,163.97,163.65,163.68,4642.0,132.9608,132.9851,132.7256,132.7499,4642.0
2021-11-17 10:55:00,163.62,163.77,163.48,163.5,4652.0,132.7013,132.8229,132.5877,132.6039,4652.0
2021-11-17 11:00:00,163.65,163.81,163.56,163.68,2441.0,132.7256,132.8554,132.6526,132.7499,2441.0
2021-11-17 11:05:00,163.76,164.18,163.64,164.18,3819.0,132.8148,133.1555,132.7175,133.1555,3819.0
2021-11-17 11:10:00,164.12,164.13,163.88,163.98,3734.0,133.1068,133.1149,132.9121,132.9932,3734.0
2021-11-17 11:15:00,163.93,163.93,163.42,163.44,5405.0,132.9527,132.9527,132.5391,132.5553,5405.0
2021-11-17 11:20:00,163.44,163.45,163.29,163.41,3317.0,132.5553,132.5634,132.4336,132.531,3317.0
2021-11-17 11:25:00,163.46,163.5,163.34,163.47,4905.0,132.5715,132.6039,132.4742,132.5796,4905.0
2021-11-17 11:30:00,163.52,163.94,163.51,163.85,5574.0,132.6202,132.9608,132.6121,132.8878,5574.0
2021-11-17 11:35:00,163.81,164.06,163.78,164.06,3775.0,132.8554,133.0581,132.831,133.0581,3775.0
2021-11-17 11:40:00,164.08,164.08,163.95,164.07,2795.0,133.0743,133.0743,132.9689,133.0662,2795.0
2021-11-17 11:45:00,164.01,164.21,164.01,164.2,2356.0,133.0176,133.1798,133.0176,133.1717,2356.0
2021-11-17 11:50:00,164.28,164.29,164.06,164.15,9607.0,133.2366,133.2447,133.0581,133.1311,9607.0
2021-11-17 11:55:00,164.17,164.47,164.17,164.41,9450.0,133.1473,133.3906,133.1473,133.342,9450.0
2021-11-17 12:00:00,164.41,164.41,164.1,164.1,2702.0,133.342,133.342,133.0906,133.0906,2702.0
2021-11-17 12:05:00,164.06,164.07,163.88,163.89,2924.0,133.0581,133.0662,132.9121,132.9203,2924.0
2021-11-17 12:10:00,163.9,163.98,163.87,163.95,6669.0,132.9284,132.9932,132.904,132.9689,6669.0
2021-11-17 12:15:00,163.93,164.07,163.89,163.96,2961.0,132.9527,133.0662,132.9203,132.977,2961.0
2021-11-17 12:20:00,163.94,164.15,163.78,163.8,3125.0,132.9608,133.1311,132.831,132.8473,3125.0
2021-11-17 12:25:00,163.85,164.05,163.77,164.05,18710.0,132.8878,133.05,132.8229,133.05,18710.0
2021-11-17 12:30:00,164.08,164.29,164.03,164.29,17222.0,133.0743,133.2447,133.0338,133.2447,17222.0
2021-11-17 12:35:00,164.37,164.41,164.25,164.39,5958.0,133.3095,133.342,133.2122,133.3258,5958.0
2021-11-17 12:40:00,164.43,164.64,164.38,164.61,6853.0,133.3582,133.5285,133.3177,133.5042,6853.0
2021-11-17 12:45:00,164.57,164.71,164.46,164.6,15849.0,133.4718,133.5853,133.3825,133.4961,15849.0
2021-11-17 12:50:00,164.58,164.61,164.48,164.58,7761.0,133.4799,133.5042,133.3988,133.4799,7761.0
2021-11-17 12:55:00,164.62,164.91,164.56,164.83,6986.0,133.5123,133.7475,133.4636,133.6826,6986.0
2021-11-17 13:00:00,164.86,165.16,164.86,165.07,10448.0,133.707,133.9503,133.707,133.8773,10448.0
2021-11-17 13:05:00,165.11,165.37,165.06,165.06,10363.0,133.9097,134.1206,133.8692,133.8692,10363.0
2021-11-17 13:10:00,165.03,165.23,165.01,165.2,3132.0,133.8448,134.007,133.8286,133.9827,3132.0
2021-11-17 13:15:00,165.21,165.21,165.0,165.06,5945.0,133.9908,133.9908,133.8205,133.8692,5945.0
2021-11-17 13:20:00,165.06,165.33,165.02,165.31,6402.0,133.8692,134.0881,133.8367,134.0719,6402.0
2021-11-17 13:25:00,165.32,165.56,165.32,165.54,17000.0,134.08,134.2747,134.08,134.2585,17000.0
2021-11-17 13:30:00,165.5,165.87,165.48,165.84,10893.0,134.226,134.5261,134.2098,134.5018,10893.0
2021-11-17 13:35:00,165.85,165.91,165.7,165.9,8859.0,134.5099,134.5585,134.3882,134.5504,8859.0
2021-11-17 13:40:00,165.88,166.13,165.88,166.0,13342.0,134.5342,134.737,134.5342,134.6315,13342.0
2021-11-17 13:45:00,166.03,166.04,165.88,165.94,10250.0,134.6559,134.664,134.5342,134.5829,10250.0
2021-11-17 13:50:00,165.97,166.13,165.79,166.13,12769.0,134.6072,134.737,134.4612,134.737,12769.0
2021-11-17 13:55:00,166.12,166.47,166.11,166.36,13388.0,134.7289,135.0127,134.7207,134.9235,13388.0
2021-11-17 14:00:00,166.33,166.4,166.25,166.28,8028.0,134.8992,134.9559,134.8343,134.8586,8028.0
2021-11-17 14:05:00,166.26,166.3,166.14,166.17,7516.0,134.8424,134.8748,134.7451,134.7694,7516.0
2021-11-17 14:10:00,166.17,166.22,166.12,166.14,7014.0,134.7694,134.81,134.7289,134.7451,7014.0
2021-11-17 14:15:00,166.2,166.33,166.16,166.24,7052.0,134.7937,134.8992,134.7613,134.8262,7052.0
2021-11-17 14:20:00,166.2,166.2,166.03,166.15,10245.0,134.7937,134.7937,134.6559,134.7532,10245.0
2021-11-17 14:25:00,166.18,166.48,166.14,166.44,19346.0,134.7775,135.0208,134.7451,134.9884,19346.0
2021-11-17 14:30:00,166.41,166.51,166.34,166.47,7886.0,134.9641,135.0452,134.9073,135.0127,7886.0
2021-11-17 14:35:00,166.51,166.81,166.51,166.72,10166.0,135.0452,135.2885,135.0452,135.2155,10166.0
2021-11-17 14:40:00,166.76,166.89,166.69,166.75,7226.0,135.2479,135.3534,135.1911,135.2398,7226.0
2021-11-17 14:45:00,166.78,167.05,166.77,167.05,13651.0,135.2641,135.4831,135.256,135.4831,13651.0
2021-11-17 14:50:00,167.05,167.08,166.81,166.81,10398.0,135.4831,135.5074,135.2885,135.2885,10398.0
2021-11-17 14:55:00,166.79,166.96,166.75,166.96,18682.0,135.2722,135.4101,135.2398,135.4101,18682.0
2021-11-17 15:00:00,166.98,167.13,166.9,166.92,20127.0,135.4263,135.548,135.3615,135.3777,20127.0
2021-11-17 15:05:00,166.92,167.04,166.76,166.99,9698.0,135.3777,135.475,135.2479,135.4345,9698.0
2021-11-17 15:10:00,166.98,167.18,166.98,167.17,8595.0,135.4263,135.5886,135.4263,135.5804,8595.0
2021-11-17 15:15:00,167.18,167.48,167.18,167.37,15395.0,135.5886,135.8319,135.5886,135.7426,15395.0
2021-11-17 15:20:00,167.44,167.46,167.11,167.14,12469.0,135.7994,135.8156,135.5318,135.5561,12469.0
2021-11-17 15:25:00,167.18,167.4,167.18,167.38,10892.0,135.5886,135.767,135.5886,135.7508,10892.0
2021-11-17 15:30:00,167.31,167.46,167.04,167.46,24518.0,135.694,135.8156,135.475,135.8156,24518.0
2021-11-17 15:35:00,167.44,167.45,167.16,167.2,21174.0,135.7994,135.8075,135.5723,135.6048,21174.0
2021-11-17 15:40:00,167.18,167.31,167.05,167.2,18813.0,135.5886,135.694,135.4831,135.6048,18813.0
2021-11-17 15:45:00,167.2,167.65,167.19,167.49,35046.0,135.6048,135.9697,135.5967,135.84,35046.0
2021-11-17 15:50:00,167.53,167.87,167.45,167.85,47874.0,135.8724,136.1482,135.8075,136.1319,47874.0
2021-11-17 15:55:00,167.85,167.85,167.49,167.52,100835.0,136.1319,136.1319,135.84,135.8643,100835.0
2021-11-18 09:30:00,169.14,170.89,168.67,170.72,132883.0,137.1782,138.5975,136.797,138.4596,132883.0
2021-11-18 09:35:00,170.69,171.12,169.7,169.71,56675.0,138.4353,138.784,137.6324,137.6405,56675.0
2021-11-18 09:40:00,169.63,170.31,169.3,169.43,17552.0,137.5756,138.1271,137.3079,137.4134,17552.0
2021-11-18 09:45:00,169.61,169.87,168.81,168.97,16483.0,137.5594,137.7702,136.9105,137.0403,16483.0
2021-11-18 09:50:00,168.93,169.08,168.46,168.87,12780.0,137.0079,137.1295,136.6267,136.9592,12780.0
2021-11-18 09:55:00,168.96,169.02,168.32,168.32,15290.0,137.0322,137.0809,136.5131,136.5131,15290.0
2021-11-18 10:00:00,168.39,169.0,168.12,168.58,18588.0,136.5699,137.0646,136.3509,136.724,18588.0
2021-11-18 10:05:00,168.58,168.88,167.97,168.07,27260.0,136.724,136.9673,136.2293,136.3104,27260.0
2021-11-18 10:10:00,168.07,168.13,167.37,167.89,20309.0,136.3104,136.359,135.7426,136.1644,20309.0
2021-11-18 10:15:00,168.01,168.32,167.43,167.43,9428.0,136.2617,136.5131,135.7913,135.7913,9428.0
2021-11-18 10:20:00,167.39,167.92,167.37,167.51,16229.0,135.7589,136.1887,135.7426,135.8562,16229.0
2021-11-18 10:25:00,167.53,167.71,167.37,167.56,12958.0,135.8724,136.0184,135.7426,135.8967,12958.0
2021-11-18 10:30:00,167.66,167.98,167.58,167.93,12095.0,135.9778,136.2374,135.913,136.1968,12095.0
2021-11-18 10:35:00,168.0,168.37,167.99,168.22,10766.0,136.2536,136.5537,136.2455,136.432,10766.0
2021-11-18 10:40:00,168.32,168.46,168.06,168.1,18833.0,136.5131,136.6267,136.3023,136.3347,18833.0
2021-11-18 10:45:00,168.14,168.16,167.88,168.02,11887.0,136.3671,136.3834,136.1563,136.2698,11887.0
2021-11-18 10:50:00,168.11,168.8,168.11,168.66,18029.0,136.3428,136.9024,136.3428,136.7889,18029.0
2021-11-18 10:55:00,168.58,168.85,168.48,168.52,16033.0,136.724,136.943,136.6429,136.6753,16033.0
2021-11-18 11:00:00,168.52,168.77,168.48,168.56,22777.0,136.6753,136.8781,136.6429,136.7078,22777.0
2021-11-18 11:05:00,168.58,169.3,168.55,169.25,23625.0,136.724,137.3079,136.6997,137.2674,23625.0
2021-11-18 11:10:00,169.22,169.67,168.94,169.67,26343.0,137.2431,137.608,137.016,137.608,26343.0
2021-11-18 11:15:00,169.67,169.86,169.54,169.55,19375.0,137.608,137.7621,137.5026,137.5107,19375.0
2021-11-18 11:20:00,169.5,169.85,169.5,169.85,8860.0,137.4701,137.754,137.4701,137.754,8860.0
2021-11-18 11:25:00,169.87,169.88,169.47,169.75,37318.0,137.7702,137.7783,137.4458,137.6729,37318.0
2021-11-18 11:30:00,169.71,169.91,169.51,169.91,12513.0,137.6405,137.8027,137.4783,137.8027,12513.0
2021-11-18 11:35:00,169.82,169.86,169.66,169.79,13657.0,137.7297,137.7621,137.5999,137.7053,13657.0
2021-11-18 11:40:00,169.8,169.84,169.58,169.74,9030.0,137.7135,137.7459,137.535,137.6648,9030.0
2021-11-18 11:45:00,169.73,169.79,168.92,169.14,32157.0,137.6567,137.7053,136.9997,137.1782,32157.0
2021-11-18 11:50:00,169.34,169.5,168.93,169.37,34864.0,137.3404,137.4701,137.0079,137.3647,34864.0
2021-11-18 11:55:00,169.37,169.5,168.43,169.49,35153.0,137.3647,137.4701,136.6023,137.462,35153.0
2021-11-18 12:00:00,169.48,170.21,169.21,169.97,54239.0,137.4539,138.046,137.2349,137.8513,54239.0
2021-11-18 12:05:00,169.95,170.32,169.71,170.32,10734.0,137.8351,138.1352,137.6405,138.1352,10734.0
2021-11-18 12:10:00,170.33,170.43,170.19,170.43,7597.0,138.1433,138.2244,138.0298,138.2244,7597.0
2021-11-18 12:15:00,170.39,170.39,170.0,170.06,7725.0,138.192,138.192,137.8757,137.9243,7725.0
2021-11-18 12:20:00,170.03,170.11,169.98,170.04,11642.0,137.9,137.9649,137.8594,137.9081,11642.0
2021-11-18 12:25:00,170.04,170.07,169.79,169.89,5020.0,137.9081,137.9324,137.7053,137.7865,5020.0
2021-11-18 12:30:00,169.86,170.0,169.71,169.87,11916.0,137.7621,137.8757,137.6405,137.7702,11916.0
2021-11-18 12:35:00,169.82,169.99,169.69,169.77,10922.0,137.7297,137.8676,137.6242,137.6891,10922.0
2021-11-18 12:40:00,169.77,169.88,169.55,169.63,4965.0,137.6891,137.7783,137.5107,137.5756,4965.0
2021-11-18 12:45:00,169.6,169.62,169.13,169.17,10461.0,137.5513,137.5675,137.1701,137.2025,10461.0
2021-11-18 12:50:00,169.12,169.23,169.06,169.12,11120.0,137.162,137.2512,137.1133,137.162,11120.0
2021-11-18 12:55:00,169.09,169.23,169.07,169.22,4321.0,137.1376,137.2512,137.1214,137.2431,4321.0
2021-11-18 13:00:00,169.16,169.25,169.1,169.15,11084.0,137.1944,137.2674,137.1457,137.1863,11084.0
2021-11-18 13:05:00,169.23,169.32,169.23,169.26,3599.0,137.2512,137.3242,137.2512,137.2755,3599.0
2021-11-18 13:10:00,169.27,169.55,169.24,169.41,3652.0,137.2836,137.5107,137.2593,137.3972,3652.0
2021-11-18 13:15:00,169.37,169.38,169.11,169.13,6775.0,137.3647,137.3728,137.1538,137.1701,6775.0
2021-11-18 13:20:00,169.09,169.1,168.98,168.98,5953.0,137.1376,137.1457,137.0484,137.0484,5953.0
2021-11-18 13:25:00,168.98,169.04,168.53,168.92,70369.0,137.0484,137.0971,136.6834,136.9997,70369.0
2021-11-18 13:30:00,168.94,169.1,168.94,168.97,3590.0,137.016,137.1457,137.016,137.0403,3590.0
2021-11-18 13:35:00,168.99,169.28,168.94,169.28,4903.0,137.0565,137.2917,137.016,137.2917,4903.0
2021-11-18 13:40:00,169.24,169.34,169.16,169.17,4671.0,137.2593,137.3404,137.1944,137.2025,4671.0
2021-11-18 13:45:00,169.17,169.43,169.05,169.41,6665.0,137.2025,137.4134,137.1052,137.3972,6665.0
2021-11-18 13:50:00,169.41,169.41,169.19,169.25,6257.0,137.3972,137.3972,137.2187,137.2674,6257.0
2021-11-18 13:55:00,169.3,169.39,169.28,169.38,4102.0,137.3079,137.3809,137.2917,137.3728,4102.0
2021-11-18 14:00:00,169.42,169.52,169.32,169.44,4740.0,137.4053,137.4864,137.3242,137.4215,4740.0
2021-11-18 14:05:00,169.33,169.38,169.27,169.32,3374.0,137.3323,137.3728,137.2836,137.3242,3374.0
2021-11-18 14:10:00,169.32,169.44,169.2,169.42,12532.0,137.3242,137.4215,137.2268,137.4053,12532.0
2021-11-18 14:15:00,169.43,169.43,169.16,169.17,15210.0,137.4134,137.4134,137.1944,137.2025,15210.0
2021-11-18 14:20:00,169.17,169.23,169.0,169.15,5674.0,137.2025,137.2512,137.0646,137.1863,5674.0
2021-11-18 14:25:00,169.15,169.15,169.0,169.09,3259.0,137.1863,137.1863,137.0646,137.1376,3259.0
2021-11-18 14:30:00,169.09,169.23,169.05,169.21,8279.0,137.1376,137.2512,137.1052,137.2349,8279.0
2021-11-18 14:35:00,169.17,169.36,169.17,169.28,4886.0,137.2025,137.3566,137.2025,137.2917,4886.0
2021-11-18 14:40:00,169.33,169.4,169.25,169.25,4607.0,137.3323,137.389,137.2674,137.2674,4607.0
2021-11-18 14:45:00,169.28,169.37,169.26,169.29,2537.0,137.2917,137.3647,137.2755,137.2998,2537.0
2021-11-18 14:50:00,169.37,169.64,169.37,169.62,4789.0,137.3647,137.5837,137.3647,137.5675,4789.0
2021-11-18 14:55:00,169.61,169.84,169.5,169.74,5449.0,137.5594,137.7459,137.4701,137.6648,5449.0
2021-11-18 15:00:00,169.72,169.79,169.67,169.75,3435.0,137.6486,137.7053,137.608,137.6729,3435.0
2021-11-18 15:05:00,169.76,169.76,169.44,169.44,9814.0,137.681,137.681,137.4215,137.4215,9814.0
2021-11-18 15:10:00,169.46,169.6,169.46,169.55,4389.0,137.4377,137.5513,137.4377,137.5107,4389.0
2021-11-18 15:15:00,169.57,169.57,169.19,169.23,14624.0,137.5269,137.5269,137.2187,137.2512,14624.0
2021-11-18 15:20:00,169.24,169.35,169.08,169.34,5843.0,137.2593,137.3485,137.1295,137.3404,5843.0
2021-11-18 15:25:00,169.37,169.6,169.34,169.34,9939.0,137.3647,137.5513,137.3404,137.3404,9939.0
2021-11-18 15:30:00,169.36,169.6,169.35,169.56,6765.0,137.3566,137.5513,137.3485,137.5188,6765.0
2021-11-18 15:35:00,169.55,169.55,168.76,168.76,15515.0,137.5107,137.5107,136.87,136.87,15515.0
2021-11-18 15:40:00,168.72,168.76,168.5,168.52,17970.0,136.8375,136.87,136.6591,136.6753,17970.0
2021-11-18 15:45:00,168.53,168.96,168.5,168.9,21268.0,136.6834,137.0322,136.6591,136.9835,21268.0
2021-11-18 15:50:00,168.88,169.34,168.81,169.2,42860.0,136.9673,137.3404,136.9105,137.2268,42860.0
2021-11-18 15:55:00,169.24,169.44,169.19,169.3,98494.0,137.2593,137.4215,137.2187,137.3079,98494.0
2021-11-19 09:30:00,167.91,168.48,167.0,167.85,97249.0,136.1806,136.6429,135.4426,136.1319,97249.0
2021-11-19 09:35:00,167.6,167.72,166.61,166.83,32246.0,135.9292,136.0265,135.1263,135.3047,32246.0
2021-11-19 09:40:00,166.93,167.78,166.93,167.59,8135.0,135.3858,136.0752,135.3858,135.9211,8135.0
2021-11-19 09:45:00,167.62,167.83,166.8,166.8,20613.0,135.9454,136.1157,135.2804,135.2804,20613.0
2021-11-19 09:50:00,166.8,166.97,166.35,166.77,28767.0,135.2804,135.4182,134.9154,135.256,28767.0
2021-11-19 09:55:00,166.77,166.94,166.54,166.73,17069.0,135.256,135.3939,135.0695,135.2236,17069.0
2021-11-19 10:00:00,166.84,166.87,166.44,166.5,20525.0,135.3128,135.3371,134.9884,135.037,20525.0
2021-11-19 10:05:00,166.5,166.57,166.07,166.31,16728.0,135.037,135.0938,134.6883,134.883,16728.0
2021-11-19 10:10:00,166.3,166.73,166.29,166.68,10056.0,134.8748,135.2236,134.8667,135.183,10056.0
2021-11-19 10:15:00,166.61,167.11,166.35,167.02,16866.0,135.1263,135.5318,134.9154,135.4588,16866.0
2021-11-19 10:20:00,167.06,167.24,166.79,166.92,13400.0,135.4912,135.6372,135.2722,135.3777,13400.0
2021-11-19 10:25:00,167.0,167.1,166.57,166.63,8355.0,135.4426,135.5237,135.0938,135.1425,8355.0
2021-11-19 10:30:00,166.57,166.69,166.43,166.67,8840.0,135.0938,135.1911,134.9803,135.1749,8840.0
2021-11-19 10:35:00,166.7,166.9,166.49,166.86,10400.0,135.1993,135.3615,135.0289,135.329,10400.0
2021-11-19 10:40:00,166.88,167.43,166.88,167.26,7481.0,135.3452,135.7913,135.3452,135.6534,7481.0
2021-11-19 10:45:00,167.28,167.45,167.18,167.22,12473.0,135.6697,135.8075,135.5886,135.621,12473.0
2021-11-19 10:50:00,167.18,167.19,166.8,166.9,10975.0,135.5886,135.5967,135.2804,135.3615,10975.0
2021-11-19 10:55:00,166.98,167.41,166.93,167.14,9843.0,135.4263,135.7751,135.3858,135.5561,9843.0
2021-11-19 11:00:00,167.17,167.19,166.86,167.05,11360.0,135.5804,135.5967,135.329,135.4831,11360.0
2021-11-19 11:05:00,167.01,167.01,166.67,166.95,13226.0,135.4507,135.4507,135.1749,135.402,13226.0
2021-11-19 11:10:00,166.95,167.24,166.95,167.14,15202.0,135.402,135.6372,135.402,135.5561,15202.0
2021-11-19 11:15:00,167.19,167.43,167.13,167.39,10464.0,135.5967,135.7913,135.548,135.7589,10464.0
2021-11-19 11:20:00,167.33,167.42,167.24,167.4,9912.0,135.7102,135.7832,135.6372,135.767,9912.0
2021-11-19 11:25:00,167.43,167.78,167.41,167.62,14065.0,135.7913,136.0752,135.7751,135.9454,14065.0
2021-11-19 11:30:00,167.58,167.65,167.42,167.47,4902.0,135.913,135.9697,135.7832,135.8237,4902.0
2021-11-19 11:35:00,167.42,167.45,167.01,167.07,4383.0,135.7832,135.8075,135.4507,135.4993,4383.0
2021-11-19 11:40:00,167.08,167.22,167.06,167.16,7554.0,135.5074,135.621,135.4912,135.5723,7554.0
2021-11-19 11:45:00,167.2,167.3,167.0,167.07,9825.0,135.6048,135.6859,135.4426,135.4993,9825.0
2021-11-19 11:50:00,167.01,167.07,166.79,166.92,12447.0,135.4507,135.4993,135.2722,135.3777,12447.0
2021-11-19 11:55:00,166.89,166.96,166.67,166.72,6476.0,135.3534,135.4101,135.1749,135.2155,6476.0
2021-11-19 12:00:00,166.8,167.24,166.77,167.14,9314.0,135.2804,135.6372,135.256,135.5561,9314.0
2021-11-19 12:05:00,167.09,167.16,167.09,167.13,1935.0,135.5156,135.5723,135.5156,135.548,1935.0
2021-11-19 12:10:00,167.14,167.65,167.13,167.65,7300.0,135.5561,135.9697,135.548,135.9697,7300.0
2021-11-19 12:15:00,167.62,167.85,167.58,167.59,6724.0,135.9454,136.1319,135.913,135.9211,6724.0
2021-11-19 12:20:00,167.56,167.82,167.56,167.56,17004.0,135.8967,136.1076,135.8967,135.8967,17004.0
2021-11-19 12:25:00,167.55,167.73,167.52,167.73,11053.0,135.8886,136.0346,135.8643,136.0346,11053.0
2021-11-19 12:30:00,167.73,168.09,167.71,168.09,15982.0,136.0346,136.3266,136.0184,136.3266,15982.0
2021-11-19 12:35:00,168.1,168.1,167.83,167.96,10110.0,136.3347,136.3347,136.1157,136.2212,10110.0
2021-11-19 12:40:00,168.01,168.19,167.88,167.97,6710.0,136.2617,136.4077,136.1563,136.2293,6710.0
2021-11-19 12:45:00,167.95,167.95,167.78,167.78,8341.0,136.213,136.213,136.0752,136.0752,8341.0
2021-11-19 12:50:00,167.78,168.03,167.78,167.79,5221.0,136.0752,136.2779,136.0752,136.0833,5221.0
2021-11-19 12:55:00,167.77,167.92,167.71,167.71,6375.0,136.0671,136.1887,136.0184,136.0184,6375.0
2021-11-19 13:00:00,167.66,167.74,167.43,167.5,7550.0,135.9778,136.0427,135.7913,135.8481,7550.0
2021-11-19 13:05:00,167.36,167.39,167.24,167.35,1790.0,135.7345,135.7589,135.6372,135.7264,1790.0
2021-11-19 13:10:00,167.36,167.49,167.2,167.25,3630.0,135.7345,135.84,135.6048,135.6453,3630.0
2021-11-19 13:15:00,167.28,167.38,167.15,167.17,4057.0,135.6697,135.7508,135.5642,135.5804,4057.0
2021-11-19 13:20:00,167.15,167.2,167.05,167.06,3186.0,135.5642,135.6048,135.4831,135.4912,3186.0
2021-11-19 13:25:00,167.09,167.16,167.0,167.01,11115.0,135.5156,135.5723,135.4426,135.4507,11115.0
2021-11-19 13:30:00,166.86,166.91,166.74,166.75,5167.0,135.329,135.3696,135.2317,135.2398,5167.0
2021-11-19 13:35:00,166.76,166.84,166.52,166.61,14273.0,135.2479,135.3128,135.0533,135.1263,14273.0
2021-11-19 13:40:00,166.56,166.57,166.33,166.34,16145.0,135.0857,135.0938,134.8992,134.9073,16145.0
2021-11-19 13:45:00,166.33,166.33,165.86,165.96,17586.0,134.8992,134.8992,134.518,134.5991,17586.0
2021-11-19 13:50:00,165.94,166.19,165.88,166.13,13804.0,134.5829,134.7856,134.5342,134.737,13804.0
2021-11-19 13:55:00,166.13,166.71,166.13,166.63,5775.0,134.737,135.2074,134.737,135.1425,5775.0
2021-11-19 14:00:00,166.59,166.85,166.58,166.82,15228.0,135.11,135.3209,135.1019,135.2966,15228.0
2021-11-19 14:05:00,166.87,166.9,166.77,166.87,11566.0,135.3371,135.3615,135.256,135.3371,11566.0
2021-11-19 14:10:00,166.86,166.91,166.78,166.88,12989.0,135.329,135.3696,135.2641,135.3452,12989.0
2021-11-19 14:15:00,166.89,166.94,166.76,166.83,8686.0,135.3534,135.3939,135.2479,135.3047,8686.0
2021-11-19 14:20:00,166.85,167.03,166.85,166.99,7278.0,135.3209,135.4669,135.3209,135.4345,7278.0
2021-11-19 14:25:00,167.04,167.04,166.72,166.81,4605.0,135.475,135.475,135.2155,135.2885,4605.0
2021-11-19 14:30:00,166.65,166.71,166.41,166.53,8287.0,135.1587,135.2074,134.9641,135.0614,8287.0
2021-11-19 14:35:00,166.56,166.83,166.56,166.79,3382.0,135.0857,135.3047,135.0857,135.2722,3382.0
2021-11-19 14:40:00,166.8,166.85,166.66,166.77,5683.0,135.2804,135.3209,135.1668,135.256,5683.0
2021-11-19 14:45:00,166.69,166.74,166.61,166.71,8045.0,135.1911,135.2317,135.1263,135.2074,8045.0
2021-11-19 14:50:00,166.74,166.88,166.65,166.88,8488.0,135.2317,135.3452,135.1587,135.3452,8488.0
2021-11-19 14:55:00,166.86,166.86,166.6,166.75,7084.0,135.329,135.329,135.1182,135.2398,7084.0
2021-11-19 15:00:00,166.75,166.75,166.58,166.69,7132.0,135.2398,135.2398,135.1019,135.1911,7132.0
2021-11-19 15:05:00,166.62,166.74,166.61,166.72,7949.0,135.1344,135.2317,135.1263,135.2155,7949.0
2021-11-19 15:10:00,166.63,166.69,166.45,166.48,3928.0,135.1425,135.1911,134.9965,135.0208,3928.0
2021-11-19 15:15:00,166.48,166.51,166.37,166.49,6459.0,135.0208,135.0452,134.9316,135.0289,6459.0
2021-11-19 15:20:00,166.47,166.65,166.4,166.57,5995.0,135.0127,135.1587,134.9559,135.0938,5995.0
2021-11-19 15:25:00,166.61,166.72,166.59,166.72,6473.0,135.1263,135.2155,135.11,135.2155,6473.0
2021-11-19 15:30:00,166.71,167.06,166.71,166.91,12023.0,135.2074,135.4912,135.2074,135.3696,12023.0
2021-11-19 15:35:00,166.93,166.95,166.61,166.68,9416.0,135.3858,135.402,135.1263,135.183,9416.0
2021-11-19 15:40:00,166.65,166.7,166.53,166.63,14168.0,135.1587,135.1993,135.0614,135.1425,14168.0
2021-11-19 15:45:00,166.62,166.91,166.54,166.82,20062.0,135.1344,135.3696,135.0695,135.2966,20062.0
2021-11-19 15:50:00,166.75,166.93,166.62,166.87,34178.0,135.2398,135.3858,135.1344,135.3371,34178.0
2021-11-19 15:55:00,166.85,166.97,166.67,166.91,127593.0,135.3209,135.4182,135.1749,135.3696,127593.0
2021-11-22 09:30:00,168.13,168.39,167.29,167.73,23559.0,136.359,136.5699,135.6778,136.0346,23559.0
2021-11-22 09:35:00,167.64,168.08,167.01,167.8,12060.0,135.9616,136.3185,135.4507,136.0914,12060.0
2021-11-22 09:40:00,167.48,167.91,167.23,167.78,10922.0,135.8319,136.1806,135.6291,136.0752,10922.0
2021-11-22 09:45:00,167.96,168.91,167.9,168.72,17322.0,136.2212,136.9916,136.1725,136.8375,17322.0
2021-11-22 09:50:00,168.71,168.85,168.05,168.12,16985.0,136.8294,136.943,136.2941,136.3509,16985.0
2021-11-22 09:55:00,167.96,168.3,167.62,168.3,9147.0,136.2212,136.4969,135.9454,136.4969,9147.0
2021-11-22 10:00:00,168.5,169.2,168.5,169.17,16079.0,136.6591,137.2268,136.6591,137.2025,16079.0
2021-11-22 10:05:00,169.01,169.58,169.01,169.51,31156.0,137.0727,137.535,137.0727,137.4783,31156.0
2021-11-22 10:10:00,169.46,169.96,169.46,169.68,14510.0,137.4377,137.8432,137.4377,137.6161,14510.0
2021-11-22 10:15:00,169.8,170.15,169.74,170.09,17193.0,137.7135,137.9973,137.6648,137.9487,17193.0
2021-11-22 10:20:00,170.11,170.32,169.95,170.32,13208.0,137.9649,138.1352,137.8351,138.1352,13208.0
2021-11-22 10:25:00,170.24,170.48,170.07,170.2,10140.0,138.0703,138.265,137.9324,138.0379,10140.0
2021-11-22 10:30:00,170.15,170.65,170.14,170.43,16164.0,137.9973,138.4028,137.9892,138.2244,16164.0
2021-11-22 10:35:00,170.62,170.62,170.21,170.24,6873.0,138.3785,138.3785,138.046,138.0703,6873.0
2021-11-22 10:40:00,170.2,170.55,170.19,170.36,9001.0,138.0379,138.3217,138.0298,138.1676,9001.0
2021-11-22 10:45:00,170.37,170.43,169.77,169.84,19801.0,138.1757,138.2244,137.6891,137.7459,19801.0
2021-11-22 10:50:00,169.75,169.97,169.74,169.85,4063.0,137.6729,137.8513,137.6648,137.754,4063.0
2021-11-22 10:55:00,169.93,169.99,169.65,169.83,11696.0,137.8189,137.8676,137.5918,137.7378,11696.0
2021-11-22 11:00:00,169.82,169.99,169.66,169.99,9932.0,137.7297,137.8676,137.5999,137.8676,9932.0
2021-11-22 11:05:00,169.99,170.0,169.52,169.87,7693.0,137.8676,137.8757,137.4864,137.7702,7693.0
2021-11-22 11:10:00,169.83,170.03,169.75,169.98,13323.0,137.7378,137.9,137.6729,137.8594,13323.0
2021-11-22 11:15:00,169.99,170.09,169.8,169.94,5935.0,137.8676,137.9487,137.7135,137.827,5935.0
2021-11-22 11:20:00,169.97,170.32,169.89,170.18,28618.0,137.8513,138.1352,137.7865,138.0217,28618.0
2021-11-22 11:25:00,170.23,170.3,169.77,169.99,25685.0,138.0622,138.119,137.6891,137.8676,25685.0
2021-11-22 11:30:00,169.86,170.04,169.73,169.74,6504.0,137.7621,137.9081,137.6567,137.6648,6504.0
2021-11-22 11:35:00,169.69,169.73,169.47,169.63,7238.0,137.6242,137.6567,137.4458,137.5756,7238.0
2021-11-22 11:40:00,169.52,169.53,169.23,169.38,9573.0,137.4864,137.4945,137.2512,137.3728,9573.0
2021-11-22 11:45:00,169.45,169.45,169.1,169.1,10152.0,137.4296,137.4296,137.1457,137.1457,10152.0
2021-11-22 11:50:00,169.15,169.15,168.49,168.5,8867.0,137.1863,137.1863,136.651,136.6591,8867.0
2021-11-22 11:55:00,168.5,168.5,168.0,168.33,7073.0,136.6591,136.6591,136.2536,136.5212,7073.0
2021-11-22 12:00:00,168.25,168.47,168.09,168.45,4620.0,136.4564,136.6348,136.3266,136.6186,4620.0
2021-11-22 12:05:00,168.35,168.35,168.19,168.2,3734.0,136.5375,136.5375,136.4077,136.4158,3734.0
2021-11-22 12:10:00,168.27,168.52,168.18,168.18,4823.0,136.4726,136.6753,136.3996,136.3996,4823.0
2021-11-22 12:15:00,168.24,168.29,168.14,168.15,5896.0,136.4482,136.4888,136.3671,136.3753,5896.0
2021-11-22 12:20:00,168.22,168.22,168.03,168.09,4755.0,136.432,136.432,136.2779,136.3266,4755.0
2021-11-22 12:25:00,168.07,168.37,168.07,168.32,4172.0,136.3104,136.5537,136.3104,136.5131,4172.0
2021-11-22 12:30:00,168.26,168.46,168.18,168.23,3689.0,136.4645,136.6267,136.3996,136.4401,3689.0
2021-11-22 12:35:00,168.22,168.72,168.22,168.71,3640.0,136.432,136.8375,136.432,136.8294,3640.0
2021-11-22 12:40:00,168.71,168.88,168.66,168.86,9892.0,136.8294,136.9673,136.7889,136.9511,9892.0
2021-11-22 12:45:00,168.82,168.98,168.69,168.78,5501.0,136.9186,137.0484,136.8132,136.8862,5501.0
2021-11-22 12:50:00,168.82,168.86,168.6,168.8,3900.0,136.9186,136.9511,136.7402,136.9024,3900.0
2021-11-22 12:55:00,168.67,169.02,168.66,168.9,6100.0,136.797,137.0809,136.7889,136.9835,6100.0
2021-11-22 13:00:00,168.92,169.18,168.89,169.18,2571.0,136.9997,137.2106,136.9754,137.2106,2571.0
2021-11-22 13:05:00,169.12,169.12,168.88,168.95,8859.0,137.162,137.162,136.9673,137.0241,8859.0
2021-11-22 13:10:00,168.95,169.05,168.8,168.87,4060.0,137.0241,137.1052,136.9024,136.9592,4060.0
2021-11-22 13:15:00,168.9,169.08,168.9,169.03,3091.0,136.9835,137.1295,136.9835,137.089,3091.0
2021-11-22 13:20:00,169.03,169.12,168.9,168.93,1656.0,137.089,137.162,136.9835,137.0079,1656.0
2021-11-22 13:25:00,168.9,168.93,168.73,168.81,4155.0,136.9835,137.0079,136.8457,136.9105,4155.0
2021-11-22 13:30:00,168.83,168.98,168.72,168.72,4769.0,136.9268,137.0484,136.8375,136.8375,4769.0
2021-11-22 13:35:00,168.67,168.93,168.5,168.87,5360.0,136.797,137.0079,136.6591,136.9592,5360.0
2021-11-22 13:40:00,168.87,168.87,168.66,168.84,10771.0,136.9592,136.9592,136.7889,136.9349,10771.0
2021-11-22 13:45:00,168.84,169.12,168.83,169.0,9386.0,136.9349,137.162,136.9268,137.0646,9386.0
2021-11-22 13:50:00,168.96,169.35,168.96,169.2,5877.0,137.0322,137.3485,137.0322,137.2268,5877.0
2021-11-22 13:55:00,169.18,169.27,169.12,169.14,3380.0,137.2106,137.2836,137.162,137.1782,3380.0
2021-11-22 14:00:00,169.1,169.29,168.99,169.25,8642.0,137.1457,137.2998,137.0565,137.2674,8642.0
2021-11-22 14:05:00,169.26,169.29,169.08,169.16,4143.0,137.2755,137.2998,137.1295,137.1944,4143.0
2021-11-22 14:10:00,169.16,169.16,169.01,169.08,5376.0,137.1944,137.1944,137.0727,137.1295,5376.0
2021-11-22 14:15:00,169.04,169.12,168.93,169.07,6584.0,137.0971,137.162,137.0079,137.1214,6584.0
2021-11-22 14:20:00,169.06,169.11,168.99,169.02,2791.0,137.1133,137.1538,137.0565,137.0809,2791.0
2021-11-22 14:25:00,168.98,168.98,168.8,168.83,6601.0,137.0484,137.0484,136.9024,136.9268,6601.0
2021-11-22 14:30:00,168.81,169.05,168.74,168.9,6378.0,136.9105,137.1052,136.8538,136.9835,6378.0
2021-11-22 14:35:00,168.88,169.03,168.81,168.91,7890.0,136.9673,137.089,136.9105,136.9916,7890.0
2021-11-22 14:40:00,168.9,168.91,168.8,168.81,4988.0,136.9835,136.9916,136.9024,136.9105,4988.0
2021-11-22 14:45:00,168.78,168.91,168.7,168.8,6604.0,136.8862,136.9916,136.8213,136.9024,6604.0
2021-11-22 14:50:00,168.85,169.35,168.85,169.35,4979.0,136.943,137.3485,136.943,137.3485,4979.0
2021-11-22 14:55:00,169.31,169.32,169.01,169.04,4690.0,137.3161,137.3242,137.0727,137.0971,4690.0
2021-11-22 15:00:00,169.0,169.26,169.0,169.18,6782.0,137.0646,137.2755,137.0646,137.2106,6782.0
2021-11-22 15:05:00,169.18,169.21,168.98,169.0,4424.0,137.2106,137.2349,137.0484,137.0646,4424.0
2021-11-22 15:10:00,169.05,169.3,168.92,168.97,8258.0,137.1052,137.3079,136.9997,137.0403,8258.0
2021-11-22 15:15:00,168.97,168.97,168.63,168.72,7898.0,137.0403,137.0403,136.7645,136.8375,7898.0
2021-11-22 15:20:00,168.76,169.0,168.74,169.0,7710.0,136.87,137.0646,136.8538,137.0646,7710.0
2021-11-22 15:25:00,168.94,169.08,168.83,168.95,8995.0,137.016,137.1295,136.9268,137.0241,8995.0
2021-11-22 15:30:00,168.91,169.21,168.83,168.98,27381.0,136.9916,137.2349,136.9268,137.0484,27381.0
2021-11-22 15:35:00,169.0,169.09,168.8,168.97,30577.0,137.0646,137.1376,136.9024,137.0403,30577.0
2021-11-22 15:40:00,169.0,169.01,168.7,168.79,35455.0,137.0646,137.0727,136.8213,136.8943,35455.0
2021-11-22 15:45:00,168.81,168.94,168.63,168.64,50177.0,136.9105,137.016,136.7645,136.7727,50177.0
2021-11-22 15:50:00,168.56,168.76,168.42,168.68,46946.0,136.7078,136.87,136.5942,136.8051,46946.0
2021-11-22 15:55:00,168.66,168.68,167.98,167.99,81892.0,136.7889,136.8051,136.2374,136.2455,81892.0
2021-11-23 09:30:00,167.89,168.44,167.61,167.79,20290.0,136.1644,136.6105,135.9373,136.0833,20290.0
2021-11-23 09:35:00,167.79,168.04,167.2,167.84,16730.0,136.0833,136.286,135.6048,136.1238,16730.0
2021-11-23 09:40:00,167.88,168.65,167.75,168.4,10085.0,136.1563,136.7808,136.0508,136.578,10085.0
2021-11-23 09:45:00,168.52,168.62,167.86,167.92,6026.0,136.6753,136.7564,136.1401,136.1887,6026.0
2021-11-23 09:50:00,168.11,168.64,168.07,168.49,4581.0,136.3428,136.7727,136.3104,136.651,4581.0
2021-11-23 09:55:00,168.61,168.76,168.28,168.64,13302.0,136.7483,136.87,136.4807,136.7727,13302.0
2021-11-23 10:00:00,168.56,168.85,168.34,168.85,4414.0,136.7078,136.943,136.5293,136.943,4414.0
2021-11-23 10:05:00,168.82,168.98,168.52,168.9,13376.0,136.9186,137.0484,136.6753,136.9835,13376.0
2021-11-23 10:10:00,169.09,169.34,168.72,168.92,8524.0,137.1376,137.3404,136.8375,136.9997,8524.0
2021-11-23 10:15:00,169.03,169.42,169.03,169.4,9913.0,137.089,137.4053,137.089,137.389,9913.0
2021-11-23 10:20:00,169.45,169.48,169.1,169.12,9214.0,137.4296,137.4539,137.1457,137.162,9214.0
2021-11-23 10:25:00,169.13,169.38,168.9,169.19,13440.0,137.1701,137.3728,136.9835,137.2187,13440.0
2021-11-23 10:30:00,168.99,169.48,168.98,169.16,9797.0,137.0565,137.4539,137.0484,137.1944,9797.0
2021-11-23 10:35:00,169.24,169.37,169.17,169.3,16141.0,137.2593,137.3647,137.2025,137.3079,16141.0
2021-11-23 10:40:00,169.3,169.65,169.28,169.5,10593.0,137.3079,137.5918,137.2917,137.4701,10593.0
2021-11-23 10:45:00,169.54,169.97,169.5,169.93,17123.0,137.5026,137.8513,137.4701,137.8189,17123.0
2021-11-23 10:50:00,169.94,170.25,169.79,169.79,30789.0,137.827,138.0784,137.7053,137.7053,30789.0
2021-11-23 10:55:00,169.75,169.75,169.0,169.15,10684.0,137.6729,137.6729,137.0646,137.1863,10684.0
2021-11-23 11:00:00,169.25,169.32,168.35,168.71,9913.0,137.2674,137.3242,136.5375,136.8294,9913.0
2021-11-23 11:05:00,168.64,168.64,168.34,168.38,8318.0,136.7727,136.7727,136.5293,136.5618,8318.0
2021-11-23 11:10:00,168.37,168.68,168.27,168.54,7982.0,136.5537,136.8051,136.4726,136.6916,7982.0
2021-11-23 11:15:00,168.6,168.92,168.55,168.81,9503.0,136.7402,136.9997,136.6997,136.9105,9503.0
2021-11-23 11:20:00,168.88,168.88,168.68,168.79,6075.0,136.9673,136.9673,136.8051,136.8943,6075.0
2021-11-23 11:25:00,168.82,169.08,168.77,168.89,9644.0,136.9186,137.1295,136.8781,136.9754,9644.0
2021-11-23 11:30:00,168.92,169.29,168.92,169.1,30894.0,136.9997,137.2998,136.9997,137.1457,30894.0
2021-11-23 11:35:00,169.11,169.68,169.11,169.63,7929.0,137.1538,137.6161,137.1538,137.5756,7929.0
2021-11-23 11:40:00,169.59,169.73,169.4,169.4,6549.0,137.5431,137.6567,137.389,137.389,6549.0
2021-11-23 11:45:00,169.33,169.9,169.32,169.85,4187.0,137.3323,137.7946,137.3242,137.754,4187.0
2021-11-23 11:50:00,169.75,169.87,169.43,169.43,3478.0,137.6729,137.7702,137.4134,137.4134,3478.0
2021-11-23 11:55:00,169.41,169.64,169.41,169.43,3685.0,137.3972,137.5837,137.3972,137.4134,3685.0
2021-11-23 12:00:00,169.37,169.41,168.93,169.0,8365.0,137.3647,137.3972,137.0079,137.0646,8365.0
2021-11-23 12:05:00,169.04,169.3,169.0,169.3,3656.0,137.0971,137.3079,137.0646,137.3079,3656.0
2021-11-23 12:10:00,169.31,169.43,169.13,169.13,5729.0,137.3161,137.4134,137.1701,137.1701,5729.0
2021-11-23 12:15:00,169.19,169.64,169.19,169.62,4699.0,137.2187,137.5837,137.2187,137.5675,4699.0
2021-11-23 12:20:00,169.64,170.03,169.64,170.02,10713.0,137.5837,137.9,137.5837,137.8919,10713.0
2021-11-23 12:25:00,170.05,170.19,169.91,170.08,7836.0,137.9162,138.0298,137.8027,137.9405,7836.0
2021-11-23 12:30:00,170.04,170.2,169.9,169.95,10732.0,137.9081,138.0379,137.7946,137.8351,10732.0
2021-11-23 12:35:00,169.95,170.14,169.94,170.05,6980.0,137.8351,137.9892,137.827,137.9162,6980.0
2021-11-23 12:40:00,170.0,170.06,169.68,169.73,5010.0,137.8757,137.9243,137.6161,137.6567,5010.0
2021-11-23 12:45:00,169.75,169.91,169.71,169.79,7564.0,137.6729,137.8027,137.6405,137.7053,7564.0
2021-11-23 12:50:00,169.73,169.76,169.53,169.56,5632.0,137.6567,137.681,137.4945,137.5188,5632.0
2021-11-23 12:55:00,169.51,169.62,169.47,169.56,7092.0,137.4783,137.5675,137.4458,137.5188,7092.0
2021-11-23 13:00:00,169.49,169.87,169.45,169.77,8851.0,137.462,137.7702,137.4296,137.6891,8851.0
2021-11-23 13:05:00,169.72,169.79,169.64,169.78,6058.0,137.6486,137.7053,137.5837,137.6972,6058.0
2021-11-23 13:10:00,169.71,169.86,169.65,169.86,5503.0,137.6405,137.7621,137.5918,137.7621,5503.0
2021-11-23 13:15:00,169.91,169.99,169.65,169.72,6885.0,137.8027,137.8676,137.5918,137.6486,6885.0
2021-11-23 13:20:00,169.74,169.89,169.68,169.88,6028.0,137.6648,137.7865,137.6161,137.7783,6028.0
2021-11-23 13:25:00,169.81,169.92,169.78,169.92,5358.0,137.7216,137.8108,137.6972,137.8108,5358.0
2021-11-23 13:30:00,169.87,170.07,169.87,170.07,5444.0,137.7702,137.9324,137.7702,137.9324,5444.0
2021-11-23 13:35:00,170.06,170.3,170.0,170.25,8145.0,137.9243,138.119,137.8757,138.0784,8145.0
2021-11-23 13:40:00,170.25,170.4,170.08,170.09,7907.0,138.0784,138.2001,137.9405,137.9487,7907.0
2021-11-23 13:45:00,170.09,170.37,170.06,170.29,5737.0,137.9487,138.1757,137.9243,138.1109,5737.0
2021-11-23 13:50:00,170.27,170.65,170.27,170.62,6947.0,138.0946,138.4028,138.0946,138.3785,6947.0
2021-11-23 13:55:00,170.7,170.71,170.35,170.45,8410.0,138.4434,138.4515,138.1595,138.2406,8410.0
2021-11-23 14:00:00,170.42,170.5,170.37,170.38,3756.0,138.2163,138.2812,138.1757,138.1839,3756.0
2021-11-23 14:05:00,170.3,170.64,170.23,170.52,3715.0,138.119,138.3947,138.0622,138.2974,3715.0
2021-11-23 14:10:00,170.54,170.6,170.38,170.46,4762.0,138.3136,138.3623,138.1839,138.2487,4762.0
2021-11-23 14:15:00,170.43,170.43,170.09,170.15,4938.0,138.2244,138.2244,137.9487,137.9973,4938.0
2021-11-23 14:20:00,170.05,170.19,169.96,170.04,5630.0,137.9162,138.0298,137.8432,137.9081,5630.0
2021-11-23 14:25:00,170.12,170.2,170.01,170.05,4581.0,137.973,138.0379,137.8838,137.9162,4581.0
2021-11-23 14:30:00,170.02,170.15,169.91,170.02,11136.0,137.8919,137.9973,137.8027,137.8919,11136.0
2021-11-23 14:35:00,169.97,170.14,169.8,169.83,9651.0,137.8513,137.9892,137.7135,137.7378,9651.0
2021-11-23 14:40:00,169.81,169.9,169.71,169.9,4758.0,137.7216,137.7946,137.6405,137.7946,4758.0
2021-11-23 14:45:00,169.83,170.13,169.81,170.11,2754.0,137.7378,137.9811,137.7216,137.9649,2754.0
2021-11-23 14:50:00,170.1,170.2,169.84,170.12,6370.0,137.9568,138.0379,137.7459,137.973,6370.0
2021-11-23 14:55:00,170.15,170.15,169.84,169.86,4181.0,137.9973,137.9973,137.7459,137.7621,4181.0
2021-11-23 15:00:00,169.78,169.82,169.61,169.82,2721.0,137.6972,137.7297,137.5594,137.7297,2721.0
2021-11-23 15:05:00,169.8,170.14,169.8,170.11,6035.0,137.7135,137.9892,137.7135,137.9649,6035.0
2021-11-23 15:10:00,170.07,170.07,169.73,169.75,4596.0,137.9324,137.9324,137.6567,137.6729,4596.0
2021-11-23 15:15:00,169.79,169.93,169.5,169.53,4033.0,137.7053,137.8189,137.4701,137.4945,4033.0
2021-11-23 15:20:00,169.52,169.74,169.52,169.7,2505.0,137.4864,137.6648,137.4864,137.6324,2505.0
2021-11-23 15:25:00,169.76,169.82,169.54,169.54,3690.0,137.681,137.7297,137.5026,137.5026,3690.0
2021-11-23 15:30:00,169.56,169.72,169.49,169.65,6214.0,137.5188,137.6486,137.462,137.5918,6214.0
2021-11-23 15:35:00,169.63,169.78,169.49,169.5,4878.0,137.5756,137.6972,137.462,137.4701,4878.0
2021-11-23 15:40:00,169.54,169.71,169.46,169.6,6981.0,137.5026,137.6405,137.4377,137.5513,6981.0
2021-11-23 15:45:00,169.57,169.62,169.32,169.32,8543.0,137.5269,137.5675,137.3242,137.3242,8543.0
2021-11-23 15:50:00,169.27,169.54,169.27,169.41,22722.0,137.2836,137.5026,137.2836,137.3972,22722.0
2021-11-23 15:55:00,169.37,169.41,168.96,169.04,88505.0,137.3647,137.3972,137.0322,137.0971,88505.0
2021-11-24 09:30:00,168.02,168.1,166.97,167.76,60145.0,136.2698,136.3347,135.4182,136.0589,60145.0
2021-11-24 09:35:00,167.63,167.99,167.36,167.48,35941.0,135.9535,136.2455,135.7345,135.8319,35941.0
2021-11-24 09:40:00,167.32,167.52,166.95,167.28,29676.0,135.7021,135.8643,135.402,135.6697,29676.0
2021-11-24 09:45:00,167.43,167.82,167.25,167.47,20206.0,135.7913,136.1076,135.6453,135.8237,20206.0
2021-11-24 09:50:00,167.57,167.83,167.17,167.39,19574.0,135.9049,136.1157,135.5804,135.7589,19574.0
2021-11-24 09:55:00,167.34,167.51,167.04,167.06,28534.0,135.7183,135.8562,135.475,135.4912,28534.0
2021-11-24 10:00:00,167.06,167.25,166.63,166.89,28379.0,135.4912,135.6453,135.1425,135.3534,28379.0
2021-11-24 10:05:00,166.91,167.79,166.91,167.56,45587.0,135.3696,136.0833,135.3696,135.8967,45587.0
2021-11-24 10:10:00,167.58,167.75,167.43,167.7,12847.0,135.913,136.0508,135.7913,136.0103,12847.0
2021-11-24 10:15:00,167.66,167.69,167.48,167.52,4487.0,135.9778,136.0022,135.8319,135.8643,4487.0
2021-11-24 10:20:00,167.5,167.75,167.21,167.42,10799.0,135.8481,136.0508,135.6129,135.7832,10799.0
2021-11-24 10:25:00,167.43,167.74,167.43,167.71,5935.0,135.7913,136.0427,135.7913,136.0184,5935.0
2021-11-24 10:30:00,167.71,167.71,167.36,167.45,8125.0,136.0184,136.0184,135.7345,135.8075,8125.0
2021-11-24 10:35:00,167.59,167.7,167.53,167.53,9078.0,135.9211,136.0103,135.8724,135.8724,9078.0
2021-11-24 10:40:00,167.49,167.57,167.22,167.36,9718.0,135.84,135.9049,135.621,135.7345,9718.0
2021-11-24 10:45:00,167.38,167.5,167.2,167.46,7500.0,135.7508,135.8481,135.6048,135.8156,7500.0
2021-11-24 10:50:00,167.47,167.72,167.35,167.44,13238.0,135.8237,136.0265,135.7264,135.7994,13238.0
2021-11-24 10:55:00,167.44,167.52,167.27,167.27,7954.0,135.7994,135.8643,135.6615,135.6615,7954.0
2021-11-24 11:00:00,167.37,167.45,167.2,167.29,9136.0,135.7426,135.8075,135.6048,135.6778,9136.0
2021-11-24 11:05:00,167.42,167.46,167.36,167.41,3357.0,135.7832,135.8156,135.7345,135.7751,3357.0
2021-11-24 11:10:00,167.39,167.54,167.16,167.45,12893.0,135.7589,135.8805,135.5723,135.8075,12893.0
2021-11-24 11:15:00,167.5,167.57,167.36,167.36,20947.0,135.8481,135.9049,135.7345,135.7345,20947.0
2021-11-24 11:20:00,167.3,167.41,167.26,167.38,6551.0,135.6859,135.7751,135.6534,135.7508,6551.0
2021-11-24 11:25:00,167.38,167.5,167.11,167.42,10308.0,135.7508,135.8481,135.5318,135.7832,10308.0
2021-11-24 11:30:00,167.42,167.44,167.02,167.02,8992.0,135.7832,135.7994,135.4588,135.4588,8992.0
2021-11-24 11:35:00,167.06,167.17,166.92,167.14,3630.0,135.4912,135.5804,135.3777,135.5561,3630.0
2021-11-24 11:40:00,167.16,167.3,167.11,167.21,5732.0,135.5723,135.6859,135.5318,135.6129,5732.0
2021-11-24 11:45:00,167.2,167.6,167.19,167.56,10173.0,135.6048,135.9292,135.5967,135.8967,10173.0
2021-11-24 11:50:00,167.59,167.78,167.44,167.5,17905.0,135.9211,136.0752,135.7994,135.8481,17905.0
2021-11-24 11:55:00,167.49,167.54,167.29,167.5,12809.0,135.84,135.8805,135.6778,135.8481,12809.0
2021-11-24 12:00:00,167.5,167.54,167.28,167.4,17471.0,135.8481,135.8805,135.6697,135.767,17471.0
2021-11-24 12:05:00,167.44,167.54,167.19,167.26,16953.0,135.7994,135.8805,135.5967,135.6534,16953.0
2021-11-24 12:10:00,167.35,167.7,167.29,167.57,9027.0,135.7264,136.0103,135.6778,135.9049,9027.0
2021-11-24 12:15:00,167.55,167.63,167.44,167.59,5107.0,135.8886,135.9535,135.7994,135.9211,5107.0
2021-11-24 12:20:00,167.56,167.6,167.37,167.41,4749.0,135.8967,135.9292,135.7426,135.7751,4749.0
2021-11-24 12:25:00,167.52,167.65,167.51,167.61,3789.0,135.8643,135.9697,135.8562,135.9373,3789.0
2021-11-24 12:30:00,167.63,167.92,167.57,167.77,9178.0,135.9535,136.1887,135.9049,136.0671,9178.0
2021-11-24 12:35:00,167.77,167.94,167.77,167.85,8366.0,136.0671,136.2049,136.0671,136.1319,8366.0
2021-11-24 12:40:00,167.85,167.93,167.79,167.83,16228.0,136.1319,136.1968,136.0833,136.1157,16228.0
2021-11-24 12:45:00,167.84,168.22,167.84,168.09,12042.0,136.1238,136.432,136.1238,136.3266,12042.0
2021-11-24 12:50:00,168.14,168.35,167.98,168.35,12775.0,136.3671,136.5375,136.2374,136.5375,12775.0
2021-11-24 12:55:00,168.33,168.47,168.31,168.45,9420.0,136.5212,136.6348,136.505,136.6186,9420.0
2021-11-24 13:00:00,168.52,168.63,168.44,168.44,8400.0,136.6753,136.7645,136.6105,136.6105,8400.0
2021-11-24 13:05:00,168.43,168.65,168.43,168.54,3845.0,136.6023,136.7808,136.6023,136.6916,3845.0
2021-11-24 13:10:00,168.57,168.57,168.34,168.43,5491.0,136.7159,136.7159,136.5293,136.6023,5491.0
2021-11-24 13:15:00,168.42,168.7,168.41,168.59,15520.0,136.5942,136.8213,136.5861,136.7321,15520.0
2021-11-24 13:20:00,168.65,168.79,168.65,168.7,7028.0,136.7808,136.8943,136.7808,136.8213,7028.0
2021-11-24 13:25:00,168.65,168.66,168.55,168.6,4283.0,136.7808,136.7889,136.6997,136.7402,4283.0
2021-11-24 13:30:00,168.64,168.65,168.46,168.56,7461.0,136.7727,136.7808,136.6267,136.7078,7461.0
2021-11-24 13:35:00,168.63,168.65,168.47,168.51,4460.0,136.7645,136.7808,136.6348,136.6672,4460.0
2021-11-24 13:40:00,168.53,168.65,168.48,168.63,4355.0,136.6834,136.7808,136.6429,136.7645,4355.0
2021-11-24 13:45:00,168.67,168.7,168.58,168.69,5725.0,136.797,136.8213,136.724,136.8132,5725.0
2021-11-24 13:50:00,168.66,168.69,168.46,168.49,2901.0,136.7889,136.8132,136.6267,136.651,2901.0
2021-11-24 13:55:00,168.46,168.46,168.33,168.43,3266.0,136.6267,136.6267,136.5212,136.6023,3266.0
2021-11-24 14:00:00,168.38,168.6,168.38,168.42,7433.0,136.5618,136.7402,136.5618,136.5942,7433.0
2021-11-24 14:05:00,168.37,168.45,168.08,168.22,7516.0,136.5537,136.6186,136.3185,136.432,7516.0
2021-11-24 14:10:00,168.12,168.39,168.01,168.39,5063.0,136.3509,136.5699,136.2617,136.5699,5063.0
2021-11-24 14:15:00,168.32,168.7,168.32,168.66,6029.0,136.5131,136.8213,136.5131,136.7889,6029.0
2021-11-24 14:20:00,168.7,168.72,168.66,168.71,3348.0,136.8213,136.8375,136.7889,136.8294,3348.0
2021-11-24 14:25:00,168.7,168.76,168.34,168.34,3720.0,136.8213,136.87,136.5293,136.5293,3720.0
2021-11-24 14:30:00,168.38,168.59,168.36,168.5,4742.0,136.5618,136.7321,136.5456,136.6591,4742.0
2021-11-24 14:35:00,168.46,168.71,168.46,168.7,2196.0,136.6267,136.8294,136.6267,136.8213,2196.0
2021-11-24 14:40:00,168.66,168.94,168.64,168.9,6636.0,136.7889,137.016,136.7727,136.9835,6636.0
2021-11-24 14:45:00,168.91,168.99,168.85,168.85,3836.0,136.9916,137.0565,136.943,136.943,3836.0
2021-11-24 14:50:00,168.84,168.97,168.72,168.79,3022.0,136.9349,137.0403,136.8375,136.8943,3022.0
2021-11-24 14:55:00,168.77,168.84,168.6,168.6,4913.0,136.8781,136.9349,136.7402,136.7402,4913.0
2021-11-24 15:00:00,168.59,168.67,168.43,168.67,2341.0,136.7321,136.797,136.6023,136.797,2341.0
2021-11-24 15:05:00,168.68,168.95,168.62,168.95,2578.0,136.8051,137.0241,136.7564,137.0241,2578.0
2021-11-24 15:10:00,168.97,168.98,168.85,168.91,2757.0,137.0403,137.0484,136.943,136.9916,2757.0
2021-11-24 15:15:00,168.88,168.96,168.66,168.74,9630.0,136.9673,137.0322,136.7889,136.8538,9630.0
2021-11-24 15:20:00,168.75,168.86,168.66,168.7,5408.0,136.8619,136.9511,136.7889,136.8213,5408.0
2021-11-24 15:25:00,168.7,168.81,168.57,168.76,3448.0,136.8213,136.9105,136.7159,136.87,3448.0
2021-11-24 15:30:00,168.74,168.79,168.53,168.53,6660.0,136.8538,136.8943,136.6834,136.6834,6660.0
2021-11-24 15:35:00,168.57,168.77,168.53,168.76,5464.0,136.7159,136.8781,136.6834,136.87,5464.0
2021-11-24 15:40:00,168.7,168.74,168.51,168.56,9195.0,136.8213,136.8538,136.6672,136.7078,9195.0
2021-11-24 15:45:00,168.58,168.93,168.44,168.86,14168.0,136.724,137.0079,136.6105,136.9511,14168.0
2021-11-24 15:50:00,168.9,169.24,168.9,169.02,38281.0,136.9835,137.2593,136.9835,137.0809,38281.0
2021-11-24 15:55:00,169.05,169.12,168.96,169.05,65918.0,137.1052,137.162,137.0322,137.1052,65918.0
2021-11-26 09:30:00,160.32,161.94,159.29,161.49,161977.0,130.0249,131.3387,129.1895,130.9738,161977.0
2021-11-26 09:35:00,161.71,162.8,161.66,162.03,65558.0,131.1522,132.0362,131.1116,131.4117,65558.0
2021-11-26 09:40:00,161.95,162.08,161.41,161.71,76046.0,131.3468,131.4523,130.9089,131.1522,76046.0
2021-11-26 09:45:00,161.62,162.0,161.17,161.44,110341.0,131.0792,131.3874,130.7142,130.9332,110341.0
2021-11-26 09:50:00,161.45,161.67,160.66,161.13,72691.0,130.9413,131.1198,130.3006,130.6818,72691.0
2021-11-26 09:55:00,161.1,161.16,160.49,160.62,90006.0,130.6575,130.7061,130.1627,130.2682,90006.0
2021-11-26 10:00:00,160.6,161.28,160.15,160.66,73490.0,130.252,130.8035,129.887,130.3006,73490.0
2021-11-26 10:05:00,160.71,161.04,159.5,159.5,62045.0,130.3412,130.6088,129.3598,129.3598,62045.0
2021-11-26 10:10:00,159.55,159.6,158.58,158.67,87952.0,129.4004,129.4409,128.6137,128.6867,87952.0
2021-11-26 10:15:00,158.65,159.03,158.28,158.83,81906.0,128.6704,128.9786,128.3704,128.8164,81906.0
2021-11-26 10:20:00,158.83,159.57,158.71,159.45,37929.0,128.8164,129.4166,128.7191,129.3193,37929.0
2021-11-26 10:25:00,159.6,160.07,159.24,160.07,39180.0,129.4409,129.8221,129.1489,129.8221,39180.0
2021-11-26 10:30:00,160.13,160.16,159.08,159.46,38814.0,129.8708,129.8951,129.0192,129.3274,38814.0
2021-11-26 10:35:00,159.5,159.95,159.25,159.83,33445.0,129.3598,129.7248,129.1571,129.6275,33445.0
2021-11-26 10:40:00,159.82,160.07,159.75,159.88,27111.0,129.6193,129.8221,129.5626,129.668,27111.0
2021-11-26 10:45:00,159.84,160.19,159.73,160.1,25116.0,129.6356,129.9194,129.5464,129.8464,25116.0
2021-11-26 10:50:00,160.23,160.31,159.74,160.02,15532.0,129.9519,130.0168,129.5545,129.7816,15532.0
2021-11-26 10:55:00,159.98,160.07,159.88,160.01,10649.0,129.7491,129.8221,129.668,129.7734,10649.0
2021-11-26 11:00:00,160.0,160.1,159.65,159.9,16103.0,129.7653,129.8464,129.4815,129.6842,16103.0
2021-11-26 11:05:00,159.9,160.41,159.89,160.28,17868.0,129.6842,130.0979,129.6761,129.9924,17868.0
2021-11-26 11:10:00,160.32,160.36,159.59,159.63,13446.0,130.0249,130.0573,129.4328,129.4652,13446.0
2021-11-26 11:15:00,159.62,159.77,159.08,159.1,29844.0,129.4571,129.5788,129.0192,129.0354,29844.0
2021-11-26 11:20:00,159.0,159.31,158.95,158.96,23975.0,128.9543,129.2057,128.9137,128.9219,23975.0
2021-11-26 11:25:00,159.0,159.24,158.78,158.85,28450.0,128.9543,129.1489,128.7759,128.8326,28450.0
2021-11-26 11:30:00,158.83,159.12,158.75,158.95,26006.0,128.8164,129.0516,128.7515,128.9137,26006.0
2021-11-26 11:35:00,158.91,159.26,158.82,159.25,40157.0,128.8813,129.1652,128.8083,129.1571,40157.0
2021-11-26 11:40:00,159.25,159.34,158.59,158.87,31796.0,129.1571,129.23,128.6218,128.8489,31796.0
2021-11-26 11:45:00,158.87,159.12,158.77,158.77,66223.0,128.8489,129.0516,128.7678,128.7678,66223.0
2021-11-26 11:50:00,158.8,159.07,158.42,158.52,63242.0,128.7921,129.0111,128.4839,128.565,63242.0
2021-11-26 11:55:00,158.61,159.24,158.59,159.16,32277.0,128.638,129.1489,128.6218,129.0841,32277.0
2021-11-26 12:00:00,159.14,159.97,159.13,159.72,23969.0,129.0678,129.741,129.0597,129.5382,23969.0
2021-11-26 12:05:00,159.76,160.19,159.61,160.19,52183.0,129.5707,129.9194,129.449,129.9194,52183.0
2021-11-26 12:10:00,160.15,160.41,160.05,160.24,51715.0,129.887,130.0979,129.8059,129.96,51715.0
2021-11-26 12:15:00,160.22,160.56,160.09,160.17,23105.0,129.9438,130.2195,129.8383,129.9032,23105.0
2021-11-26 12:20:00,160.19,160.48,160.06,160.41,24278.0,129.9194,130.1546,129.814,130.0979,24278.0
2021-11-26 12:25:00,160.41,161.06,160.41,161.06,46744.0,130.0979,130.625,130.0979,130.625,46744.0
2021-11-26 12:30:00,161.01,161.34,160.97,161.34,28817.0,130.5845,130.8521,130.552,130.8521,28817.0
2021-11-26 12:35:00,161.39,161.86,161.29,161.8,53722.0,130.8927,131.2739,130.8116,131.2252,53722.0
2021-11-26 12:40:00,161.77,161.79,161.21,161.51,30855.0,131.2009,131.2171,130.7467,130.99,30855.0
2021-11-26 12:45:00,161.55,161.73,161.15,161.23,27543.0,131.0224,131.1684,130.698,130.7629,27543.0
2021-11-26 12:50:00,161.22,161.22,160.54,160.64,59118.0,130.7548,130.7548,130.2033,130.2844,59118.0
2021-11-26 12:55:00,160.6,160.76,160.29,160.57,144375.0,130.252,130.3817,130.0005,130.2276,144375.0
2021-11-29 09:30:00,163.87,164.68,160.85,160.91,159549.0,132.904,133.561,130.4547,130.5034,159549.0
2021-11-29 09:35:00,161.0,161.28,159.45,159.69,89259.0,130.5764,130.8035,129.3193,129.5139,89259.0
2021-11-29 09:40:00,159.81,160.78,159.72,160.18,124325.0,129.6112,130.3979,129.5382,129.9113,124325.0
2021-11-29 09:45:00,160.38,160.67,159.97,160.05,30790.0,130.0735,130.3087,129.741,129.8059,30790.0
2021-11-29 09:50:00,159.98,160.32,159.88,159.97,32678.0,129.7491,130.0249,129.668,129.741,32678.0
2021-11-29 09:55:00,159.84,160.27,159.66,159.83,35282.0,129.6356,129.9843,129.4896,129.6275,35282.0
2021-11-29 10:00:00,159.76,160.48,159.65,160.19,28351.0,129.5707,130.1546,129.4815,129.9194,28351.0
2021-11-29 10:05:00,160.11,160.44,159.79,159.95,27438.0,129.8545,130.1222,129.595,129.7248,27438.0
2021-11-29 10:10:00,160.02,160.27,159.83,160.05,19086.0,129.7816,129.9843,129.6275,129.8059,19086.0
2021-11-29 10:15:00,160.12,160.43,159.54,159.9,41492.0,129.8627,130.1141,129.3923,129.6842,41492.0
2021-11-29 10:20:00,159.9,160.19,159.73,159.81,28610.0,129.6842,129.9194,129.5464,129.6112,28610.0
2021-11-29 10:25:00,159.87,159.91,159.01,159.19,42233.0,129.6599,129.6923,128.9624,129.1084,42233.0
2021-11-29 10:30:00,159.17,159.35,158.77,158.83,63864.0,129.0922,129.2382,128.7678,128.8164,63864.0
2021-11-29 10:35:00,158.83,159.05,158.02,158.15,37645.0,128.8164,128.9948,128.1595,128.2649,37645.0
2021-11-29 10:40:00,158.11,158.15,157.58,157.74,34515.0,128.2325,128.2649,127.8026,127.9324,34515.0
2021-11-29 10:45:00,157.68,158.1,157.44,157.49,30437.0,127.8837,128.2244,127.6891,127.7296,30437.0
2021-11-29 10:50:00,157.45,158.28,157.44,158.21,16462.0,127.6972,128.3704,127.6891,128.3136,16462.0
2021-11-29 10:55:00,158.26,158.65,158.2,158.47,25827.0,128.3541,128.6704,128.3055,128.5245,25827.0
2021-11-29 11:00:00,158.41,158.63,158.09,158.18,30540.0,128.4758,128.6542,128.2163,128.2893,30540.0
2021-11-29 11:05:00,158.22,158.58,158.19,158.52,14051.0,128.3217,128.6137,128.2974,128.565,14051.0
2021-11-29 11:10:00,158.55,158.95,158.51,158.71,21955.0,128.5893,128.9137,128.5569,128.7191,21955.0
2021-11-29 11:15:00,158.74,158.82,158.35,158.35,12678.0,128.7434,128.8083,128.4271,128.4271,12678.0
2021-11-29 11:20:00,158.45,158.66,158.13,158.31,9797.0,128.5082,128.6785,128.2487,128.3947,9797.0
2021-11-29 11:25:00,158.24,158.3,158.01,158.12,15826.0,128.3379,128.3866,128.1514,128.2406,15826.0
2021-11-29 11:30:00,158.16,158.33,157.51,157.66,33681.0,128.273,128.4109,127.7459,127.8675,33681.0
2021-11-29 11:35:00,157.78,158.11,157.65,158.06,18995.0,127.9648,128.2325,127.8594,128.1919,18995.0
2021-11-29 11:40:00,158.01,158.42,158.01,158.36,25013.0,128.1514,128.4839,128.1514,128.4352,25013.0
2021-11-29 11:45:00,158.38,158.85,158.37,158.47,16709.0,128.4515,128.8326,128.4433,128.5245,16709.0
2021-11-29 11:50:00,158.44,158.58,158.18,158.47,26020.0,128.5001,128.6137,128.2893,128.5245,26020.0
2021-11-29 11:55:00,158.49,158.74,158.46,158.65,11713.0,128.5407,128.7434,128.5163,128.6704,11713.0
2021-11-29 12:00:00,158.68,159.06,158.65,158.97,18882.0,128.6948,129.003,128.6704,128.93,18882.0
2021-11-29 12:05:00,159.0,159.37,158.98,159.24,22545.0,128.9543,129.2544,128.9381,129.1489,22545.0
2021-11-29 12:10:00,159.3,159.54,159.16,159.45,6571.0,129.1976,129.3923,129.0841,129.3193,6571.0
2021-11-29 12:15:00,159.46,159.98,159.43,159.95,11451.0,129.3274,129.7491,129.303,129.7248,11451.0
2021-11-29 12:20:00,159.96,160.37,159.95,160.15,23042.0,129.7329,130.0654,129.7248,129.887,23042.0
2021-11-29 12:25:00,160.1,160.1,159.73,159.93,13818.0,129.8464,129.8464,129.5464,129.7086,13818.0
2021-11-29 12:30:00,160.0,160.27,160.0,160.27,8556.0,129.7653,129.9843,129.7653,129.9843,8556.0
2021-11-29 12:35:00,160.25,160.35,160.01,160.35,6142.0,129.9681,130.0492,129.7734,130.0492,6142.0
2021-11-29 12:40:00,160.28,160.63,160.24,160.63,7079.0,129.9924,130.2763,129.96,130.2763,7079.0
2021-11-29 12:45:00,160.64,160.78,160.57,160.72,35745.0,130.2844,130.3979,130.2276,130.3493,35745.0
2021-11-29 12:50:00,160.7,160.71,160.4,160.44,10961.0,130.3331,130.3412,130.0897,130.1222,10961.0
2021-11-29 12:55:00,160.45,160.74,160.44,160.7,5883.0,130.1303,130.3655,130.1222,130.3331,5883.0
2021-11-29 13:00:00,160.71,160.98,160.69,160.94,7653.0,130.3412,130.5601,130.3249,130.5277,7653.0
2021-11-29 13:05:00,160.91,161.05,160.73,161.01,7310.0,130.5034,130.6169,130.3574,130.5845,7310.0
2021-11-29 13:10:00,161.0,161.23,160.98,161.08,11851.0,130.5764,130.7629,130.5601,130.6412,11851.0
2021-11-29 13:15:00,161.08,161.08,160.66,160.81,9192.0,130.6412,130.6412,130.3006,130.4223,9192.0
2021-11-29 13:20:00,160.84,160.84,160.7,160.71,10265.0,130.4466,130.4466,130.3331,130.3412,10265.0
2021-11-29 13:25:00,160.71,160.91,160.58,160.89,4452.0,130.3412,130.5034,130.2357,130.4872,4452.0
2021-11-29 13:30:00,160.88,161.19,160.8,161.13,6865.0,130.479,130.7305,130.4142,130.6818,6865.0
2021-11-29 13:35:00,161.08,161.08,160.58,160.58,12963.0,130.6412,130.6412,130.2357,130.2357,12963.0
2021-11-29 13:40:00,160.6,160.67,160.47,160.62,6530.0,130.252,130.3087,130.1465,130.2682,6530.0
2021-11-29 13:45:00,160.56,160.73,160.55,160.69,4688.0,130.2195,130.3574,130.2114,130.3249,4688.0
2021-11-29 13:50:00,160.72,160.89,160.62,160.89,3428.0,130.3493,130.4872,130.2682,130.4872,3428.0
2021-11-29 13:55:00,160.81,160.92,160.7,160.87,6031.0,130.4223,130.5115,130.3331,130.4709,6031.0
2021-11-29 14:00:00,160.84,160.84,160.51,160.65,6556.0,130.4466,130.4466,130.179,130.2925,6556.0
2021-11-29 14:05:00,160.67,160.72,160.34,160.37,5549.0,130.3087,130.3493,130.0411,130.0654,5549.0
2021-11-29 14:10:00,160.42,160.51,160.36,160.39,3438.0,130.106,130.179,130.0573,130.0816,3438.0
2021-11-29 14:15:00,160.36,160.36,160.21,160.3,5764.0,130.0573,130.0573,129.9356,130.0086,5764.0
2021-11-29 14:20:00,160.27,160.41,160.23,160.37,6395.0,129.9843,130.0979,129.9519,130.0654,6395.0
2021-11-29 14:25:00,160.38,160.52,160.35,160.41,4532.0,130.0735,130.1871,130.0492,130.0979,4532.0
2021-11-29 14:30:00,160.41,160.45,160.29,160.29,3401.0,130.0979,130.1303,130.0005,130.0005,3401.0
2021-11-29 14:35:00,160.29,160.29,159.99,159.99,4064.0,130.0005,130.0005,129.7572,129.7572,4064.0
2021-11-29 14:40:00,160.0,160.21,160.0,160.14,9418.0,129.7653,129.9356,129.7653,129.8789,9418.0
2021-11-29 14:45:00,160.2,160.25,160.12,160.19,6596.0,129.9275,129.9681,129.8627,129.9194,6596.0
2021-11-29 14:50:00,160.18,160.34,160.17,160.2,4831.0,129.9113,130.0411,129.9032,129.9275,4831.0
2021-11-29 14:55:00,160.15,160.36,160.12,160.36,7449.0,129.887,130.0573,129.8627,130.0573,7449.0
2021-11-29 15:00:00,160.35,160.6,160.34,160.53,6588.0,130.0492,130.252,130.0411,130.1952,6588.0
2021-11-29 15:05:00,160.49,160.52,160.28,160.45,12042.0,130.1627,130.1871,129.9924,130.1303,12042.0
2021-11-29 15:10:00,160.45,160.75,160.39,160.75,5771.0,130.1303,130.3736,130.0816,130.3736,5771.0
2021-11-29 15:15:00,160.72,160.89,160.55,160.59,5724.0,130.3493,130.4872,130.2114,130.2438,5724.0
2021-11-29 15:20:00,160.61,160.64,160.34,160.44,11199.0,130.2601,130.2844,130.0411,130.1222,11199.0
2021-11-29 15:25:00,160.45,160.51,160.21,160.3,16068.0,130.1303,130.179,129.9356,130.0086,16068.0
2021-11-29 15:30:00,160.26,160.37,160.1,160.28,20385.0,129.9762,130.0654,129.8464,129.9924,20385.0
2021-11-29 15:35:00,160.32,160.37,159.96,160.17,20141.0,130.0249,130.0654,129.7329,129.9032,20141.0
2021-11-29 15:40:00,160.17,160.22,159.71,159.84,20674.0,129.9032,129.9438,129.5301,129.6356,20674.0
2021-11-29 15:45:00,159.84,159.99,159.65,159.95,27496.0,129.6356,129.7572,129.4815,129.7248,27496.0
2021-11-29 15:50:00,159.87,160.11,159.73,160.05,55332.0,129.6599,129.8545,129.5464,129.8059,55332.0
2021-11-29 15:55:00,160.03,160.23,159.89,159.9,164313.0,129.7897,129.9519,129.6761,129.6842,164313.0
2021-11-30 09:30:00,157.65,157.81,156.5,156.85,88953.0,127.8594,127.9892,126.9267,127.2106,88953.0
2021-11-30 09:35:00,156.85,156.95,155.99,156.07,45630.0,127.2106,127.2917,126.5131,126.578,45630.0
2021-11-30 09:40:00,156.22,156.81,156.21,156.42,17107.0,126.6996,127.1781,126.6915,126.8618,17107.0
2021-11-30 09:45:00,156.53,156.96,155.79,155.79,30260.0,126.951,127.2998,126.3509,126.3509,30260.0
2021-11-30 09:50:00,155.88,156.37,155.57,156.37,27143.0,126.4239,126.8213,126.1725,126.8213,27143.0
2021-11-30 09:55:00,156.27,156.53,155.62,155.65,19825.0,126.7402,126.951,126.213,126.2373,19825.0
2021-11-30 10:00:00,155.55,155.89,154.93,155.67,57788.0,126.1562,126.432,125.6534,126.2536,57788.0
2021-11-30 10:05:00,155.65,156.31,155.47,155.87,32030.0,126.2373,126.7726,126.0914,126.4158,32030.0
2021-11-30 10:10:00,155.9,155.98,155.21,155.21,21397.0,126.4401,126.505,125.8805,125.8805,21397.0
2021-11-30 10:15:00,155.21,155.32,154.62,154.62,61020.0,125.8805,125.9697,125.402,125.402,61020.0
2021-11-30 10:20:00,154.6,154.7,154.39,154.62,27871.0,125.3858,125.4669,125.2154,125.402,27871.0
2021-11-30 10:25:00,154.63,155.13,154.45,155.11,35025.0,125.4101,125.8156,125.2641,125.7994,35025.0
2021-11-30 10:30:00,155.16,155.86,155.16,155.75,20539.0,125.8399,126.4077,125.8399,126.3184,20539.0
2021-11-30 10:35:00,155.81,156.0,155.3,155.3,37236.0,126.3671,126.5212,125.9535,125.9535,37236.0
2021-11-30 10:40:00,155.35,155.47,154.66,154.82,25515.0,125.994,126.0914,125.4344,125.5642,25515.0
2021-11-30 10:45:00,154.76,154.95,154.28,154.33,30619.0,125.5155,125.6696,125.1262,125.1668,30619.0
2021-11-30 10:50:00,154.28,154.53,153.46,153.61,81690.0,125.1262,125.329,124.4612,124.5828,81690.0
2021-11-30 10:55:00,153.6,153.66,153.19,153.36,45565.0,124.5747,124.6234,124.2422,124.3801,45565.0
2021-11-30 11:00:00,153.34,153.34,152.67,153.23,45022.0,124.3638,124.3638,123.8205,124.2746,45022.0
2021-11-30 11:05:00,153.16,153.35,152.77,153.19,28781.0,124.2179,124.372,123.9016,124.2422,28781.0
2021-11-30 11:10:00,153.24,153.7,153.19,153.69,28759.0,124.2827,124.6558,124.2422,124.6477,28759.0
2021-11-30 11:15:00,153.64,153.99,153.59,153.87,30206.0,124.6072,124.891,124.5666,124.7937,30206.0
2021-11-30 11:20:00,153.89,153.97,152.72,152.76,32940.0,124.8099,124.8748,123.861,123.8934,32940.0
2021-11-30 11:25:00,152.7,152.87,152.43,152.74,24114.0,123.8448,123.9827,123.6258,123.8772,24114.0
2021-11-30 11:30:00,152.67,153.07,152.54,152.8,41440.0,123.8205,124.1449,123.715,123.9259,41440.0
2021-11-30 11:35:00,152.84,153.33,152.74,153.25,18722.0,123.9583,124.3557,123.8772,124.2909,18722.0
2021-11-30 11:40:00,153.28,153.32,152.93,153.03,6386.0,124.3152,124.3476,124.0313,124.1124,6386.0
2021-11-30 11:45:00,153.1,153.14,152.55,152.85,15155.0,124.1692,124.2016,123.7231,123.9664,15155.0
2021-11-30 11:50:00,152.78,152.99,152.33,152.35,27002.0,123.9097,124.08,123.5447,123.5609,27002.0
2021-11-30 11:55:00,152.39,152.99,152.32,152.74,17952.0,123.5934,124.08,123.5366,123.8772,17952.0
2021-11-30 12:00:00,152.72,152.73,152.23,152.23,16234.0,123.861,123.8691,123.4636,123.4636,16234.0
2021-11-30 12:05:00,152.29,152.47,152.14,152.14,20210.0,123.5123,123.6583,123.3906,123.3906,20210.0
2021-11-30 12:10:00,152.14,152.24,151.83,151.94,33818.0,123.3906,123.4717,123.1392,123.2284,33818.0
2021-11-30 12:15:00,151.86,152.69,151.75,152.68,19009.0,123.1635,123.8367,123.0743,123.8286,19009.0
2021-11-30 12:20:00,152.84,153.02,152.5,152.95,46331.0,123.9583,124.1043,123.6826,124.0475,46331.0
2021-11-30 12:25:00,152.98,153.24,152.94,153.1,17232.0,124.0719,124.2827,124.0394,124.1692,17232.0
2021-11-30 12:30:00,153.15,153.7,152.9,153.58,14060.0,124.2098,124.6558,124.007,124.5585,14060.0
2021-11-30 12:35:00,153.64,153.68,153.36,153.48,13026.0,124.6072,124.6396,124.3801,124.4774,13026.0
2021-11-30 12:40:00,153.48,154.15,153.4,154.09,74601.0,124.4774,125.0208,124.4125,124.9721,74601.0
2021-11-30 12:45:00,154.06,154.15,153.53,153.53,19162.0,124.9478,125.0208,124.5179,124.5179,19162.0
2021-11-30 12:50:00,153.58,153.77,153.33,153.5,11144.0,124.5585,124.7126,124.3557,124.4936,11144.0
2021-11-30 12:55:00,153.47,153.55,153.17,153.46,21366.0,124.4693,124.5342,124.226,124.4612,21366.0
2021-11-30 13:00:00,153.46,153.52,152.82,152.87,7137.0,124.4612,124.5098,123.9421,123.9827,7137.0
2021-11-30 13:05:00,152.88,152.88,152.53,152.55,12253.0,123.9908,123.9908,123.7069,123.7231,12253.0
2021-11-30 13:10:00,152.56,152.77,152.42,152.66,12284.0,123.7312,123.9016,123.6177,123.8123,12284.0
2021-11-30 13:15:00,152.63,152.95,152.61,152.61,10304.0,123.788,124.0475,123.7718,123.7718,10304.0
2021-11-30 13:20:00,152.59,152.99,152.57,152.85,44317.0,123.7556,124.08,123.7394,123.9664,44317.0
2021-11-30 13:25:00,152.79,152.82,152.55,152.59,6008.0,123.9178,123.9421,123.7231,123.7556,6008.0
2021-11-30 13:30:00,152.59,152.96,152.5,152.7,10683.0,123.7556,124.0557,123.6826,123.8448,10683.0
2021-11-30 13:35:00,152.76,153.17,152.76,153.08,12283.0,123.8934,124.226,123.8934,124.153,12283.0
2021-11-30 13:40:00,153.11,153.2,153.01,153.2,6272.0,124.1773,124.2503,124.0962,124.2503,6272.0
2021-11-30 13:45:00,153.16,153.23,152.96,153.16,12506.0,124.2179,124.2746,124.0557,124.2179,12506.0
2021-11-30 13:50:00,153.2,153.35,153.14,153.29,8017.0,124.2503,124.372,124.2016,124.3233,8017.0
2021-11-30 13:55:00,153.29,153.48,153.23,153.43,9439.0,124.3233,124.4774,124.2746,124.4368,9439.0
2021-11-30 14:00:00,153.38,153.53,153.31,153.41,9343.0,124.3963,124.5179,124.3395,124.4206,9343.0
2021-11-30 14:05:00,153.39,153.83,153.28,153.83,11745.0,124.4044,124.7613,124.3152,124.7613,11745.0
2021-11-30 14:10:00,153.83,153.92,153.69,153.85,15176.0,124.7613,124.8342,124.6477,124.7775,15176.0
2021-11-30 14:15:00,153.85,153.9,153.46,153.52,11712.0,124.7775,124.818,124.4612,124.5098,11712.0
2021-11-30 14:20:00,153.52,153.52,153.29,153.33,9319.0,124.5098,124.5098,124.3233,124.3557,9319.0
2021-11-30 14:25:00,153.28,153.5,152.98,152.98,8174.0,124.3152,124.4936,124.0719,124.0719,8174.0
2021-11-30 14:30:00,152.97,153.24,152.86,153.06,7476.0,124.0638,124.2827,123.9746,124.1368,7476.0
2021-11-30 14:35:00,153.05,153.32,153.02,153.24,9180.0,124.1286,124.3476,124.1043,124.2827,9180.0
2021-11-30 14:40:00,153.22,153.34,152.99,153.01,11885.0,124.2665,124.3638,124.08,124.0962,11885.0
2021-11-30 14:45:00,152.94,152.98,152.6,152.6,10453.0,124.0394,124.0719,123.7637,123.7637,10453.0
2021-11-30 14:50:00,152.59,152.84,152.46,152.79,18592.0,123.7556,123.9583,123.6501,123.9178,18592.0
2021-11-30 14:55:00,152.75,153.01,152.69,153.01,10761.0,123.8853,124.0962,123.8367,124.0962,10761.0
2021-11-30 15:00:00,153.09,153.37,153.01,153.34,14710.0,124.1611,124.3882,124.0962,124.3638,14710.0
2021-11-30 15:05:00,153.37,153.54,153.29,153.31,14025.0,124.3882,124.5261,124.3233,124.3395,14025.0
2021-11-30 15:10:00,153.3,153.4,153.07,153.07,14342.0,124.3314,124.4125,124.1449,124.1449,14342.0
2021-11-30 15:15:00,153.13,153.74,153.13,153.67,17057.0,124.1935,124.6883,124.1935,124.6315,17057.0
2021-11-30 15:20:00,153.65,153.87,153.53,153.54,21367.0,124.6153,124.7937,124.5179,124.5261,21367.0
2021-11-30 15:25:00,153.48,153.48,152.92,152.98,29008.0,124.4774,124.4774,124.0232,124.0719,29008.0
2021-11-30 15:30:00,152.94,153.74,152.91,153.59,21661.0,124.0394,124.6883,124.0151,124.5666,21661.0
2021-11-30 15:35:00,153.57,153.59,153.06,153.35,19769.0,124.5504,124.5666,124.1368,124.372,19769.0
2021-11-30 15:40:00,153.25,153.82,153.22,153.73,29212.0,124.2909,124.7531,124.2665,124.6802,29212.0
2021-11-30 15:45:00,153.7,153.93,153.36,153.5,35920.0,124.6558,124.8424,124.3801,124.4936,35920.0
2021-11-30 15:50:00,153.44,153.49,152.77,152.77,52916.0,124.445,124.4855,123.9016,123.9016,52916.0
2021-11-30 15:55:00,152.79,153.11,152.68,152.79,136634.0,123.9178,124.1773,123.8286,123.9178,136634.0
2021-12-01 09:30:00,156.56,156.56,155.3,156.13,58908.0,126.9754,126.9754,125.9535,126.6266,58908.0
2021-12-01 09:35:00,155.88,157.25,155.88,156.67,32537.0,126.4239,127.535,126.4239,127.0646,32537.0
2021-12-01 09:40:00,156.53,157.02,155.74,155.86,24599.0,126.951,127.3485,126.3103,126.4077,24599.0
2021-12-01 09:45:00,156.01,156.61,155.72,156.5,17545.0,126.5293,127.0159,126.2941,126.9267,17545.0
2021-12-01 09:50:00,156.4,157.19,156.39,156.9,21050.0,126.8456,127.4863,126.8375,127.2511,21050.0
2021-12-01 09:55:00,156.92,158.44,156.86,157.31,31867.0,127.2673,128.5001,127.2187,127.5837,31867.0
2021-12-01 10:00:00,157.43,158.44,157.42,158.18,18554.0,127.681,128.5001,127.6729,128.2893,18554.0
2021-12-01 10:05:00,158.21,158.62,158.07,158.43,22263.0,128.3136,128.6461,128.2,128.492,22263.0
2021-12-01 10:10:00,158.49,158.8,158.46,158.54,20709.0,128.5407,128.7921,128.5163,128.5812,20709.0
2021-12-01 10:15:00,158.54,158.83,157.93,158.0,30750.0,128.5812,128.8164,128.0865,128.1433,30750.0
2021-12-01 10:20:00,157.95,158.01,157.45,157.52,24829.0,128.1027,128.1514,127.6972,127.754,24829.0
2021-12-01 10:25:00,157.57,157.57,156.9,156.98,15444.0,127.7945,127.7945,127.2511,127.316,15444.0
2021-12-01 10:30:00,157.03,157.16,156.58,156.59,20650.0,127.3566,127.462,126.9916,126.9997,20650.0
2021-12-01 10:35:00,156.53,157.0,156.51,156.7,13074.0,126.951,127.3322,126.9348,127.0889,13074.0
2021-12-01 10:40:00,156.62,157.39,156.46,157.34,21420.0,127.024,127.6485,126.8943,127.608,21420.0
2021-12-01 10:45:00,157.25,157.28,156.93,157.03,13909.0,127.535,127.5593,127.2755,127.3566,13909.0
2021-12-01 10:50:00,157.0,157.18,156.72,156.72,13279.0,127.3322,127.4782,127.1051,127.1051,13279.0
2021-12-01 10:55:00,156.68,156.77,156.24,156.65,15847.0,127.0727,127.1457,126.7158,127.0484,15847.0
2021-12-01 11:00:00,156.68,157.13,156.51,156.58,20224.0,127.0727,127.4377,126.9348,126.9916,20224.0
2021-12-01 11:05:00,156.63,156.71,156.35,156.58,22099.0,127.0321,127.097,126.8051,126.9916,22099.0
2021-12-01 11:10:00,156.59,156.68,156.31,156.68,27244.0,126.9997,127.0727,126.7726,127.0727,27244.0
2021-12-01 11:15:00,156.57,156.88,156.41,156.87,13431.0,126.9835,127.2349,126.8537,127.2268,13431.0
2021-12-01 11:20:00,156.74,157.06,156.68,157.03,8621.0,127.1214,127.3809,127.0727,127.3566,8621.0
2021-12-01 11:25:00,157.11,157.24,156.79,156.83,10548.0,127.4214,127.5269,127.1619,127.1944,10548.0
2021-12-01 11:30:00,156.87,156.98,156.64,156.91,17650.0,127.2268,127.316,127.0403,127.2592,17650.0
2021-12-01 11:35:00,156.96,156.96,156.44,156.44,12991.0,127.2998,127.2998,126.8781,126.8781,12991.0
2021-12-01 11:40:00,156.44,156.46,155.92,155.92,22586.0,126.8781,126.8943,126.4563,126.4563,22586.0
2021-12-01 11:45:00,156.01,156.01,155.3,155.48,14112.0,126.5293,126.5293,125.9535,126.0995,14112.0
2021-12-01 11:50:00,155.47,155.5,154.81,154.98,13562.0,126.0914,126.1157,125.5561,125.6939,13562.0
2021-12-01 11:55:00,154.98,155.38,154.72,155.38,62891.0,125.6939,126.0184,125.4831,126.0184,62891.0
2021-12-01 12:00:00,155.3,155.63,154.98,155.63,65871.0,125.9535,126.2211,125.6939,126.2211,65871.0
2021-12-01 12:05:00,155.55,155.78,155.35,155.71,5935.0,126.1562,126.3428,125.994,126.286,5935.0
2021-12-01 12:10:00,155.64,156.13,155.62,156.1,8502.0,126.2292,126.6266,126.213,126.6023,8502.0
2021-12-01 12:15:00,156.12,156.49,156.12,156.49,5260.0,126.6185,126.9186,126.6185,126.9186,5260.0
2021-12-01 12:20:00,156.49,156.49,155.94,155.94,18438.0,126.9186,126.9186,126.4725,126.4725,18438.0
2021-12-01 12:25:00,155.89,156.05,155.66,155.66,18477.0,126.432,126.5617,126.2454,126.2454,18477.0
2021-12-01 12:30:00,155.72,155.84,155.39,155.66,8453.0,126.2941,126.3914,126.0265,126.2454,8453.0
2021-12-01 12:35:00,155.66,155.66,154.95,155.34,9313.0,126.2454,126.2454,125.6696,125.9859,9313.0
2021-12-01 12:40:00,155.37,155.39,154.72,154.77,23403.0,126.0102,126.0265,125.4831,125.5236,23403.0
2021-12-01 12:45:00,154.76,155.4,154.75,155.31,42077.0,125.5155,126.0346,125.5074,125.9616,42077.0
2021-12-01 12:50:00,155.29,155.37,155.0,155.0,66786.0,125.9454,126.0102,125.7102,125.7102,66786.0
2021-12-01 12:55:00,154.91,155.11,154.76,154.83,7187.0,125.6372,125.7994,125.5155,125.5723,7187.0
2021-12-01 13:00:00,154.72,154.89,154.45,154.5,6317.0,125.4831,125.621,125.2641,125.3046,6317.0
2021-12-01 13:05:00,154.5,154.58,153.9,154.08,12790.0,125.3046,125.3695,124.818,124.964,12790.0
2021-12-01 13:10:00,154.17,154.17,153.64,153.9,14483.0,125.037,125.037,124.6072,124.818,14483.0
2021-12-01 13:15:00,153.95,154.13,153.44,153.45,11396.0,124.8586,125.0046,124.445,124.4531,11396.0
2021-12-01 13:20:00,153.59,153.9,153.38,153.84,22757.0,124.5666,124.818,124.3963,124.7694,22757.0
2021-12-01 13:25:00,153.91,154.26,153.84,154.04,19700.0,124.8261,125.11,124.7694,124.9316,19700.0
2021-12-01 13:30:00,154.13,154.34,153.81,154.27,9353.0,125.0046,125.1749,124.745,125.1181,9353.0
2021-12-01 13:35:00,154.27,154.28,153.79,153.79,14404.0,125.1181,125.1262,124.7288,124.7288,14404.0
2021-12-01 13:40:00,153.86,153.86,152.87,153.15,19702.0,124.7856,124.7856,123.9827,124.2098,19702.0
2021-12-01 13:45:00,153.18,153.18,152.34,152.34,16617.0,124.2341,124.2341,123.5528,123.5528,16617.0
2021-12-01 13:50:00,152.43,153.0,152.42,152.65,31336.0,123.6258,124.0881,123.6177,123.8042,31336.0
2021-12-01 13:55:00,152.57,153.12,152.48,153.12,15217.0,123.7394,124.1854,123.6664,124.1854,15217.0
2021-12-01 14:00:00,153.07,153.41,152.58,152.7,12352.0,124.1449,124.4206,123.7475,123.8448,12352.0
2021-12-01 14:05:00,152.63,152.74,151.9,151.91,19445.0,123.788,123.8772,123.196,123.2041,19445.0
2021-12-01 14:10:00,151.97,152.0,151.41,151.77,17850.0,123.2527,123.2771,122.7986,123.0905,17850.0
2021-12-01 14:15:00,151.84,151.89,151.11,151.22,17497.0,123.1473,123.1879,122.5552,122.6445,17497.0
2021-12-01 14:20:00,151.32,152.01,151.26,151.64,22036.0,122.7256,123.2852,122.6769,122.9851,22036.0
2021-12-01 14:25:00,151.63,151.68,150.97,151.01,143413.0,122.977,123.0175,122.4417,122.4741,143413.0
2021-12-01 14:30:00,150.97,151.45,150.86,151.0,97512.0,122.4417,122.831,122.3525,122.466,97512.0
2021-12-01 14:35:00,151.0,151.24,150.51,150.75,46058.0,122.466,122.6607,122.0686,122.2633,46058.0
2021-12-01 14:40:00,150.75,150.75,150.21,150.27,36000.0,122.2633,122.2633,121.8253,121.874,36000.0
2021-12-01 14:45:00,150.26,150.76,149.9,150.65,75021.0,121.8659,122.2714,121.5739,122.1822,75021.0
2021-12-01 14:50:00,150.89,151.04,150.5,150.5,28471.0,122.3768,122.4985,122.0605,122.0605,28471.0
2021-12-01 14:55:00,150.54,151.14,150.52,150.85,12703.0,122.093,122.5796,122.0767,122.3444,12703.0
2021-12-01 15:00:00,150.83,150.94,149.94,149.99,19289.0,122.3282,122.4174,121.6063,121.6469,19289.0
2021-12-01 15:05:00,150.03,150.09,149.6,149.67,27302.0,121.6793,121.728,121.3306,121.3874,27302.0
2021-12-01 15:10:00,149.7,149.83,149.51,149.63,22521.0,121.4117,121.5171,121.2576,121.3549,22521.0
2021-12-01 15:15:00,149.61,149.61,148.53,148.71,61198.0,121.3387,121.3387,120.4628,120.6088,61198.0
2021-12-01 15:20:00,148.75,149.13,148.57,148.6,22636.0,120.6412,120.9494,120.4952,120.5196,22636.0
2021-12-01 15:25:00,148.58,149.41,148.44,149.1,21823.0,120.5033,121.1765,120.3898,120.9251,21823.0
2021-12-01 15:30:00,149.05,149.52,148.83,149.32,25210.0,120.8845,121.2657,120.7061,121.1035,25210.0
2021-12-01 15:35:00,149.31,149.82,149.29,149.55,58108.0,121.0954,121.509,121.0792,121.29,58108.0
2021-12-01 15:40:00,149.47,150.27,149.41,150.0,68578.0,121.2252,121.874,121.1765,121.655,68578.0
2021-12-01 15:45:00,150.08,150.12,149.0,149.0,83936.0,121.7199,121.7523,120.844,120.844,83936.0
2021-12-01 15:50:00,148.94,148.99,148.35,148.56,73540.0,120.7953,120.8359,120.3168,120.4871,73540.0
2021-12-01 15:55:00,148.53,148.53,147.64,147.76,194498.0,120.4628,120.4628,119.741,119.8383,194498.0
2021-12-02 09:30:00,149.94,150.37,148.37,149.57,155940.0,121.6063,121.9551,120.333,121.3063,155940.0
2021-12-02 09:35:00,149.74,150.33,149.3,149.94,169987.0,121.4441,121.9226,121.0873,121.6063,169987.0
2021-12-02 09:40:00,149.9,151.26,149.9,150.86,109785.0,121.5739,122.6769,121.5739,122.3525,109785.0
2021-12-02 09:45:00,150.7,150.95,150.14,150.14,58222.0,122.2227,122.4255,121.7685,121.7685,58222.0
2021-12-02 09:50:00,150.32,151.26,149.86,151.15,71762.0,121.9145,122.6769,121.5415,122.5877,71762.0
2021-12-02 09:55:00,151.1,151.5,150.79,151.5,83167.0,122.5471,122.8715,122.2957,122.8715,83167.0
2021-12-02 10:00:00,151.56,151.66,150.05,150.11,94662.0,122.9202,123.0013,121.6955,121.7442,94662.0
2021-12-02 10:05:00,150.05,150.54,149.77,150.22,220328.0,121.6955,122.093,121.4685,121.8334,220328.0
2021-12-02 10:10:00,150.17,151.24,149.9,151.22,372330.0,121.7929,122.6607,121.5739,122.6445,372330.0
2021-12-02 10:15:00,151.11,151.11,149.89,150.16,29223.0,122.5552,122.5552,121.5658,121.7848,29223.0
2021-12-02 10:20:00,150.09,150.51,149.78,150.36,87261.0,121.728,122.0686,121.4766,121.947,87261.0
2021-12-02 10:25:00,150.36,150.92,150.0,150.91,19784.0,121.947,122.4011,121.655,122.393,19784.0
2021-12-02 10:30:00,150.71,151.53,150.65,150.75,30765.0,122.2308,122.8959,122.1822,122.2633,30765.0
2021-12-02 10:35:00,150.85,151.1,150.09,150.28,33676.0,122.3444,122.5471,121.728,121.8821,33676.0
2021-12-02 10:40:00,150.38,150.5,149.82,150.02,52841.0,121.9632,122.0605,121.509,121.6712,52841.0
2021-12-02 10:45:00,150.04,150.19,149.54,150.19,93367.0,121.6874,121.8091,121.2819,121.8091,93367.0
2021-12-02 10:50:00,150.19,150.86,150.11,150.3,26254.0,121.8091,122.3525,121.7442,121.8983,26254.0
2021-12-02 10:55:00,150.26,151.3,150.14,151.3,9628.0,121.8659,122.7093,121.7685,122.7093,9628.0
2021-12-02 11:00:00,151.44,151.44,150.72,150.9,22946.0,122.8229,122.8229,122.2389,122.3849,22946.0
2021-12-02 11:05:00,150.97,151.42,150.81,151.22,22242.0,122.4417,122.8067,122.3119,122.6445,22242.0
2021-12-02 11:10:00,151.28,152.07,151.13,152.05,91112.0,122.6931,123.3338,122.5715,123.3176,91112.0
2021-12-02 11:15:00,152.05,152.11,151.72,151.95,27395.0,123.3176,123.3663,123.05,123.2365,27395.0
2021-12-02 11:20:00,152.01,152.61,151.98,152.51,17514.0,123.2852,123.7718,123.2608,123.6907,17514.0
2021-12-02 11:25:00,152.44,153.05,152.41,152.99,25847.0,123.6339,124.1286,123.6096,124.08,25847.0
2021-12-02 11:30:00,153.01,153.18,151.95,152.51,29894.0,124.0962,124.2341,123.2365,123.6907,29894.0
2021-12-02 11:35:00,152.26,152.68,152.22,152.5,19119.0,123.4879,123.8286,123.4555,123.6826,19119.0
2021-12-02 11:40:00,152.24,152.68,152.19,152.29,18535.0,123.4717,123.8286,123.4312,123.5123,18535.0
2021-12-02 11:45:00,152.23,152.83,152.06,152.73,19058.0,123.4636,123.9502,123.3257,123.8691,19058.0
2021-12-02 11:50:00,152.67,152.88,152.6,152.84,12539.0,123.8205,123.9908,123.7637,123.9583,12539.0
2021-12-02 11:55:00,152.81,152.99,152.4,152.74,37181.0,123.934,124.08,123.6015,123.8772,37181.0
2021-12-02 12:00:00,152.72,152.72,152.28,152.46,7182.0,123.861,123.861,123.5042,123.6501,7182.0
2021-12-02 12:05:00,152.43,152.68,152.33,152.57,10953.0,123.6258,123.8286,123.5447,123.7394,10953.0
2021-12-02 12:10:00,152.62,152.9,152.57,152.77,15776.0,123.7799,124.007,123.7394,123.9016,15776.0
2021-12-02 12:15:00,152.69,153.59,152.55,153.3,38534.0,123.8367,124.5666,123.7231,124.3314,38534.0
2021-12-02 12:20:00,153.39,153.39,153.13,153.31,7345.0,124.4044,124.4044,124.1935,124.3395,7345.0
2021-12-02 12:25:00,153.24,153.33,153.02,153.24,11949.0,124.2827,124.3557,124.1043,124.2827,11949.0
2021-12-02 12:30:00,153.32,153.53,153.3,153.3,13480.0,124.3476,124.5179,124.3314,124.3314,13480.0
2021-12-02 12:35:00,153.33,153.4,153.02,153.2,14222.0,124.3557,124.4125,124.1043,124.2503,14222.0
2021-12-02 12:40:00,153.21,153.38,153.12,153.18,10743.0,124.2584,124.3963,124.1854,124.2341,10743.0
2021-12-02 12:45:00,153.18,153.29,153.1,153.25,10400.0,124.2341,124.3233,124.1692,124.2909,10400.0
2021-12-02 12:50:00,153.21,153.29,152.74,152.99,10848.0,124.2584,124.3233,123.8772,124.08,10848.0
2021-12-02 12:55:00,153.02,153.09,152.77,153.09,12709.0,124.1043,124.1611,123.9016,124.1611,12709.0
2021-12-02 13:00:00,152.96,153.02,152.61,152.85,15187.0,124.0557,124.1043,123.7718,123.9664,15187.0
2021-12-02 13:05:00,152.91,153.01,152.55,152.75,5605.0,124.0151,124.0962,123.7231,123.8853,5605.0
2021-12-02 13:10:00,152.68,152.77,152.41,152.77,7236.0,123.8286,123.9016,123.6096,123.9016,7236.0
2021-12-02 13:15:00,152.8,153.06,152.73,153.0,5901.0,123.9259,124.1368,123.8691,124.0881,5901.0
2021-12-02 13:20:00,153.0,153.05,152.58,152.78,18537.0,124.0881,124.1286,123.7475,123.9097,18537.0
2021-12-02 13:25:00,152.79,152.89,152.52,152.53,8157.0,123.9178,123.9989,123.6988,123.7069,8157.0
2021-12-02 13:30:00,152.53,152.93,152.27,152.87,18531.0,123.7069,124.0313,123.496,123.9827,18531.0
2021-12-02 13:35:00,152.89,153.03,152.8,152.84,10262.0,123.9989,124.1124,123.9259,123.9583,10262.0
2021-12-02 13:40:00,152.84,153.06,152.79,152.79,11586.0,123.9583,124.1368,123.9178,123.9178,11586.0
2021-12-02 13:45:00,152.8,152.8,152.47,152.74,7940.0,123.9259,123.9259,123.6583,123.8772,7940.0
2021-12-02 13:50:00,152.75,153.22,152.64,153.05,23960.0,123.8853,124.2665,123.7961,124.1286,23960.0
2021-12-02 13:55:00,153.1,153.38,153.08,153.23,15622.0,124.1692,124.3963,124.153,124.2746,15622.0
2021-12-02 14:00:00,153.27,153.82,153.27,153.68,56749.0,124.3071,124.7531,124.3071,124.6396,56749.0
2021-12-02 14:05:00,153.69,153.89,153.5,153.67,35080.0,124.6477,124.8099,124.4936,124.6315,35080.0
2021-12-02 14:10:00,153.71,153.86,153.58,153.75,14068.0,124.6639,124.7856,124.5585,124.6964,14068.0
2021-12-02 14:15:00,153.78,153.98,153.64,153.74,24296.0,124.7207,124.8829,124.6072,124.6883,24296.0
2021-12-02 14:20:00,153.68,153.95,153.67,153.68,13285.0,124.6396,124.8586,124.6315,124.6396,13285.0
2021-12-02 14:25:00,153.72,153.84,153.5,153.78,43816.0,124.672,124.7694,124.4936,124.7207,43816.0
2021-12-02 14:30:00,153.68,153.74,153.5,153.56,16452.0,124.6396,124.6883,124.4936,124.5423,16452.0
2021-12-02 14:35:00,153.53,153.66,153.33,153.58,53537.0,124.5179,124.6234,124.3557,124.5585,53537.0
2021-12-02 14:40:00,153.54,153.65,153.38,153.59,39969.0,124.5261,124.6153,124.3963,124.5666,39969.0
2021-12-02 14:45:00,153.59,153.6,153.09,153.09,24885.0,124.5666,124.5747,124.1611,124.1611,24885.0
2021-12-02 14:50:00,153.13,153.29,153.02,153.22,21077.0,124.1935,124.3233,124.1043,124.2665,21077.0
2021-12-02 14:55:00,153.17,153.45,153.13,153.21,14081.0,124.226,124.4531,124.1935,124.2584,14081.0
2021-12-02 15:00:00,153.2,153.55,153.08,153.27,24108.0,124.2503,124.5342,124.153,124.3071,24108.0
2021-12-02 15:05:00,153.28,153.39,152.93,153.06,18395.0,124.3152,124.4044,124.0313,124.1368,18395.0
2021-12-02 15:10:00,153.05,153.11,152.61,152.92,20911.0,124.1286,124.1773,123.7718,124.0232,20911.0
2021-12-02 15:15:00,152.96,153.05,152.57,152.63,21213.0,124.0557,124.1286,123.7394,123.788,21213.0
2021-12-02 15:20:00,152.59,152.63,152.37,152.46,17931.0,123.7556,123.788,123.5771,123.6501,17931.0
2021-12-02 15:25:00,152.54,152.68,152.4,152.6,29400.0,123.715,123.8286,123.6015,123.7637,29400.0
2021-12-02 15:30:00,152.62,152.78,152.41,152.46,27680.0,123.7799,123.9097,123.6096,123.6501,27680.0
2021-12-02 15:35:00,152.43,153.08,152.19,152.81,55988.0,123.6258,124.153,123.4312,123.934,55988.0
2021-12-02 15:40:00,152.77,152.91,152.64,152.69,37879.0,123.9016,124.0151,123.7961,123.8367,37879.0
2021-12-02 15:45:00,152.69,152.78,152.35,152.56,58935.0,123.8367,123.9097,123.5609,123.7312,58935.0
2021-12-02 15:50:00,152.55,152.66,151.81,151.84,79857.0,123.7231,123.8123,123.123,123.1473,79857.0
2021-12-02 15:55:00,151.84,151.96,151.32,151.89,181724.0,123.1473,123.2446,122.7256,123.1879,181724.0
2021-12-03 09:30:00,152.0,152.79,151.28,151.86,56432.0,123.2771,123.9178,122.6931,123.1635,56432.0
2021-12-03 09:35:00,151.69,151.69,148.86,148.86,65126.0,123.0256,123.0256,120.7304,120.7304,65126.0
2021-12-03 09:40:00,149.07,149.48,149.0,149.29,26285.0,120.9007,121.2333,120.844,121.0792,26285.0
2021-12-03 09:45:00,149.4,149.49,148.84,148.84,30284.0,121.1684,121.2414,120.7142,120.7142,30284.0
2021-12-03 09:50:00,148.92,149.08,148.09,148.28,53607.0,120.7791,120.9088,120.1059,120.26,53607.0
2021-12-03 09:55:00,148.31,149.54,148.3,149.06,31796.0,120.2844,121.2819,120.2762,120.8926,31796.0
2021-12-03 10:00:00,149.22,149.71,148.86,149.15,36719.0,121.0224,121.4198,120.7304,120.9656,36719.0
2021-12-03 10:05:00,149.4,149.56,148.74,148.95,25219.0,121.1684,121.2981,120.6331,120.8034,25219.0
2021-12-03 10:10:00,148.77,149.38,148.38,148.38,30467.0,120.6574,121.1522,120.3411,120.3411,30467.0
2021-12-03 10:15:00,148.5,149.18,148.48,149.0,52470.0,120.4384,120.99,120.4222,120.844,52470.0
2021-12-03 10:20:00,148.99,149.92,148.93,149.92,32806.0,120.8359,121.5901,120.7872,121.5901,32806.0
2021-12-03 10:25:00,149.89,149.91,149.33,149.72,10510.0,121.5658,121.582,121.1116,121.4279,10510.0
2021-12-03 10:30:00,149.64,149.64,149.08,149.35,32539.0,121.363,121.363,120.9088,121.1278,32539.0
2021-12-03 10:35:00,149.25,149.37,148.94,149.05,33613.0,121.0467,121.144,120.7953,120.8845,33613.0
2021-12-03 10:40:00,149.03,149.03,147.76,147.81,35310.0,120.8683,120.8683,119.8383,119.8788,35310.0
2021-12-03 10:45:00,147.86,148.04,147.56,147.69,29163.0,119.9194,120.0654,119.6761,119.7815,29163.0
2021-12-03 10:50:00,147.75,148.26,147.43,148.25,17880.0,119.8302,120.2438,119.5706,120.2357,17880.0
2021-12-03 10:55:00,148.26,148.26,147.65,147.65,36229.0,120.2438,120.2438,119.7491,119.7491,36229.0
2021-12-03 11:00:00,147.61,147.98,147.36,147.98,17356.0,119.7166,120.0167,119.5139,120.0167,17356.0
2021-12-03 11:05:00,147.81,148.29,147.69,148.22,64627.0,119.8788,120.2681,119.7815,120.2114,64627.0
2021-12-03 11:10:00,148.31,148.48,148.09,148.18,24871.0,120.2844,120.4222,120.1059,120.1789,24871.0
2021-12-03 11:15:00,148.08,148.28,147.75,147.75,21437.0,120.0978,120.26,119.8302,119.8302,21437.0
2021-12-03 11:20:00,147.73,148.38,147.68,148.15,11496.0,119.814,120.3411,119.7734,120.1546,11496.0
2021-12-03 11:25:00,148.16,148.72,148.11,148.63,19764.0,120.1627,120.6169,120.1221,120.5439,19764.0
2021-12-03 11:30:00,148.61,149.2,148.6,149.17,11881.0,120.5277,121.0062,120.5196,120.9818,11881.0
2021-12-03 11:35:00,149.27,149.48,149.12,149.46,15727.0,121.0629,121.2333,120.9413,121.217,15727.0
2021-12-03 11:40:00,149.39,149.59,148.87,148.91,42386.0,121.1603,121.3225,120.7385,120.771,42386.0
2021-12-03 11:45:00,148.99,149.36,148.77,149.19,30444.0,120.8359,121.1359,120.6574,120.9981,30444.0
2021-12-03 11:50:00,149.12,149.12,148.45,148.47,20355.0,120.9413,120.9413,120.3979,120.4141,20355.0
2021-12-03 11:55:00,148.5,148.5,147.95,148.0,24631.0,120.4384,120.4384,119.9924,120.0329,24631.0
2021-12-03 12:00:00,148.05,148.13,147.81,147.97,12172.0,120.0735,120.1384,119.8788,120.0086,12172.0
2021-12-03 12:05:00,147.87,148.15,147.82,148.08,14129.0,119.9275,120.1546,119.8869,120.0978,14129.0
2021-12-03 12:10:00,148.04,148.46,147.99,148.32,13383.0,120.0654,120.406,120.0248,120.2925,13383.0
2021-12-03 12:15:00,148.48,148.8,148.48,148.71,9297.0,120.4222,120.6818,120.4222,120.6088,9297.0
2021-12-03 12:20:00,148.71,149.31,148.68,149.3,13605.0,120.6088,121.0954,120.5844,121.0873,13605.0
2021-12-03 12:25:00,149.23,149.24,148.81,148.84,19641.0,121.0305,121.0386,120.6899,120.7142,19641.0
2021-12-03 12:30:00,148.69,148.69,147.98,148.15,14571.0,120.5925,120.5925,120.0167,120.1546,14571.0
2021-12-03 12:35:00,148.21,149.02,148.09,148.95,16899.0,120.2032,120.8602,120.1059,120.8034,16899.0
2021-12-03 12:40:00,149.05,149.35,148.95,149.11,6250.0,120.8845,121.1278,120.8034,120.9332,6250.0
2021-12-03 12:45:00,149.13,149.13,148.47,148.58,22894.0,120.9494,120.9494,120.4141,120.5033,22894.0
2021-12-03 12:50:00,148.67,148.89,148.5,148.56,7973.0,120.5763,120.7548,120.4384,120.4871,7973.0
2021-12-03 12:55:00,148.54,148.54,148.08,148.2,21929.0,120.4709,120.4709,120.0978,120.1951,21929.0
2021-12-03 13:00:00,148.17,148.19,147.81,148.09,19531.0,120.1708,120.187,119.8788,120.1059,19531.0
2021-12-03 13:05:00,148.14,148.51,148.06,148.46,9522.0,120.1465,120.4466,120.0816,120.406,9522.0
2021-12-03 13:10:00,148.47,148.84,148.43,148.56,19331.0,120.4141,120.7142,120.3817,120.4871,19331.0
2021-12-03 13:15:00,148.66,149.12,148.53,149.12,23545.0,120.5682,120.9413,120.4628,120.9413,23545.0
2021-12-03 13:20:00,149.12,149.48,148.97,149.45,10197.0,120.9413,121.2333,120.8196,121.2089,10197.0
2021-12-03 13:25:00,149.49,149.57,149.11,149.2,11246.0,121.2414,121.3063,120.9332,121.0062,11246.0
2021-12-03 13:30:00,149.19,149.34,148.91,148.95,23495.0,120.9981,121.1197,120.771,120.8034,23495.0
2021-12-03 13:35:00,148.99,149.0,148.76,148.94,14121.0,120.8359,120.844,120.6493,120.7953,14121.0
2021-12-03 13:40:00,148.95,149.07,148.72,148.95,13572.0,120.8034,120.9007,120.6169,120.8034,13572.0
2021-12-03 13:45:00,149.0,149.11,148.5,148.62,16175.0,120.844,120.9332,120.4384,120.5358,16175.0
2021-12-03 13:50:00,148.6,148.8,148.44,148.44,9351.0,120.5196,120.6818,120.3898,120.3898,9351.0
2021-12-03 13:55:00,148.42,148.42,148.11,148.15,21114.0,120.3736,120.3736,120.1221,120.1546,21114.0
2021-12-03 14:00:00,148.15,148.38,148.01,148.37,14431.0,120.1546,120.3411,120.041,120.333,14431.0
2021-12-03 14:05:00,148.34,148.39,147.84,147.97,28129.0,120.3087,120.3492,119.9032,120.0086,28129.0
2021-12-03 14:10:00,147.97,148.27,147.86,148.12,14879.0,120.0086,120.2519,119.9194,120.1303,14879.0
2021-12-03 14:15:00,148.08,148.24,147.86,147.96,9211.0,120.0978,120.2276,119.9194,120.0005,9211.0
2021-12-03 14:20:00,147.96,148.4,147.71,148.31,11771.0,120.0005,120.3573,119.7977,120.2844,11771.0
2021-12-03 14:25:00,148.3,148.33,148.16,148.29,8008.0,120.2762,120.3006,120.1627,120.2681,8008.0
2021-12-03 14:30:00,148.24,148.41,147.86,148.03,20234.0,120.2276,120.3655,119.9194,120.0573,20234.0
2021-12-03 14:35:00,148.07,148.17,147.72,147.89,19221.0,120.0897,120.1708,119.8058,119.9437,19221.0
2021-12-03 14:40:00,147.94,148.16,147.84,148.01,12284.0,119.9843,120.1627,119.9032,120.041,12284.0
2021-12-03 14:45:00,148.07,148.09,147.65,147.72,14235.0,120.0897,120.1059,119.7491,119.8058,14235.0
2021-12-03 14:50:00,147.69,147.85,147.5,147.63,16419.0,119.7815,119.9113,119.6274,119.7328,16419.0
2021-12-03 14:55:00,147.64,148.31,147.59,148.2,49150.0,119.741,120.2844,119.7004,120.1951,49150.0
2021-12-03 15:00:00,148.19,148.68,147.97,148.63,27400.0,120.187,120.5844,120.0086,120.5439,27400.0
2021-12-03 15:05:00,148.58,149.0,148.2,148.2,17617.0,120.5033,120.844,120.1951,120.1951,17617.0
2021-12-03 15:10:00,148.3,148.81,148.29,148.75,9572.0,120.2762,120.6899,120.2681,120.6412,9572.0
2021-12-03 15:15:00,148.76,148.89,148.46,148.59,27324.0,120.6493,120.7548,120.406,120.5114,27324.0
2021-12-03 15:20:00,148.65,149.25,148.63,149.1,18898.0,120.5601,121.0467,120.5439,120.9251,18898.0
2021-12-03 15:25:00,149.1,149.57,149.05,149.26,15744.0,120.9251,121.3063,120.8845,121.0548,15744.0
2021-12-03 15:30:00,149.27,149.76,149.15,149.67,25588.0,121.0629,121.4603,120.9656,121.3874,25588.0
2021-12-03 15:35:00,149.62,149.63,148.8,149.06,27042.0,121.3468,121.3549,120.6818,120.8926,27042.0
2021-12-03 15:40:00,149.11,149.28,148.66,148.67,29491.0,120.9332,121.0711,120.5682,120.5763,29491.0
2021-12-03 15:45:00,148.76,148.77,148.22,148.48,48050.0,120.6493,120.6574,120.2114,120.4222,48050.0
2021-12-03 15:50:00,148.48,149.31,148.32,149.21,73350.0,120.4222,121.0954,120.2925,121.0143,73350.0
2021-12-03 15:55:00,149.18,149.54,149.11,149.19,129413.0,120.99,121.2819,120.9332,120.9981,129413.0
2021-12-06 09:30:00,152.13,153.34,151.58,153.0,104927.0,123.3825,124.3638,122.9364,124.0881,104927.0
2021-12-06 09:35:00,153.03,153.24,151.85,152.02,54394.0,124.1124,124.2827,123.1554,123.2933,54394.0
2021-12-06 09:40:00,151.92,152.4,151.52,151.76,29063.0,123.2122,123.6015,122.8878,123.0824,29063.0
2021-12-06 09:45:00,151.79,152.92,151.55,152.03,47677.0,123.1067,124.0232,122.9121,123.3014,47677.0
2021-12-06 09:50:00,152.14,152.45,151.82,151.99,25692.0,123.3906,123.642,123.1311,123.269,25692.0
2021-12-06 09:55:00,152.06,153.0,151.75,152.91,50815.0,123.3257,124.0881,123.0743,124.0151,50815.0
2021-12-06 10:00:00,152.92,153.27,152.43,152.55,31697.0,124.0232,124.3071,123.6258,123.7231,31697.0
2021-12-06 10:05:00,152.48,152.97,152.21,152.89,35249.0,123.6664,124.0638,123.4474,123.9989,35249.0
2021-12-06 10:10:00,152.84,153.2,152.73,153.02,24251.0,123.9583,124.2503,123.8691,124.1043,24251.0
2021-12-06 10:15:00,153.07,153.17,152.34,152.82,52300.0,124.1449,124.226,123.5528,123.9421,52300.0
2021-12-06 10:20:00,152.76,153.48,152.64,153.08,18936.0,123.8934,124.4774,123.7961,124.153,18936.0
2021-12-06 10:25:00,153.07,153.76,153.07,153.65,14955.0,124.1449,124.7045,124.1449,124.6153,14955.0
2021-12-06 10:30:00,153.66,154.0,153.32,153.46,29855.0,124.6234,124.8991,124.3476,124.4612,29855.0
2021-12-06 10:35:00,153.39,153.81,153.17,153.81,19917.0,124.4044,124.745,124.226,124.745,19917.0
2021-12-06 10:40:00,153.87,153.98,153.54,153.69,14373.0,124.7937,124.8829,124.5261,124.6477,14373.0
2021-12-06 10:45:00,153.69,154.46,153.48,154.38,14430.0,124.6477,125.2722,124.4774,125.2073,14430.0
2021-12-06 10:50:00,154.42,154.42,153.53,153.62,18202.0,125.2398,125.2398,124.5179,124.5909,18202.0
2021-12-06 10:55:00,153.76,154.14,153.74,153.97,13171.0,124.7045,125.0127,124.6883,124.8748,13171.0
2021-12-06 11:00:00,154.08,154.08,153.29,153.5,18325.0,124.964,124.964,124.3233,124.4936,18325.0
2021-12-06 11:05:00,153.46,153.7,153.21,153.7,11796.0,124.4612,124.6558,124.2584,124.6558,11796.0
2021-12-06 11:10:00,153.67,153.92,153.26,153.5,22570.0,124.6315,124.8342,124.299,124.4936,22570.0
2021-12-06 11:15:00,153.45,153.79,153.29,153.79,11332.0,124.4531,124.7288,124.3233,124.7288,11332.0
2021-12-06 11:20:00,153.69,154.0,153.66,153.9,12700.0,124.6477,124.8991,124.6234,124.818,12700.0
2021-12-06 11:25:00,153.93,154.26,153.79,154.14,14721.0,124.8424,125.11,124.7288,125.0127,14721.0
2021-12-06 11:30:00,154.03,154.29,153.93,154.25,18366.0,124.9235,125.1343,124.8424,125.1019,18366.0
2021-12-06 11:35:00,154.22,154.5,154.18,154.43,20281.0,125.0776,125.3046,125.0451,125.2479,20281.0
2021-12-06 11:40:00,154.45,154.89,154.33,154.84,19517.0,125.2641,125.621,125.1668,125.5804,19517.0
2021-12-06 11:45:00,154.76,154.89,154.37,154.52,20346.0,125.5155,125.621,125.1992,125.3209,20346.0
2021-12-06 11:50:00,154.61,154.88,154.5,154.79,16034.0,125.3939,125.6128,125.3046,125.5398,16034.0
2021-12-06 11:55:00,154.77,154.87,154.57,154.72,15212.0,125.5236,125.6047,125.3614,125.4831,15212.0
2021-12-06 12:00:00,154.76,155.07,154.57,155.06,21921.0,125.5155,125.7669,125.3614,125.7588,21921.0
2021-12-06 12:05:00,155.07,155.11,154.76,155.05,12399.0,125.7669,125.7994,125.5155,125.7507,12399.0
2021-12-06 12:10:00,155.11,155.29,154.83,154.83,15952.0,125.7994,125.9454,125.5723,125.5723,15952.0
2021-12-06 12:15:00,154.83,155.14,154.63,155.01,16640.0,125.5723,125.8237,125.4101,125.7183,16640.0
2021-12-06 12:20:00,155.0,155.38,154.87,155.18,11936.0,125.7102,126.0184,125.6047,125.8562,11936.0
2021-12-06 12:25:00,155.24,155.43,155.11,155.12,18103.0,125.9048,126.0589,125.7994,125.8075,18103.0
2021-12-06 12:30:00,155.09,155.41,155.03,155.27,22113.0,125.7832,126.0427,125.7345,125.9291,22113.0
2021-12-06 12:35:00,155.26,155.3,155.03,155.07,8209.0,125.921,125.9535,125.7345,125.7669,8209.0
2021-12-06 12:40:00,155.12,155.26,154.96,155.03,11696.0,125.8075,125.921,125.6777,125.7345,11696.0
2021-12-06 12:45:00,155.05,155.5,155.02,155.39,28443.0,125.7507,126.1157,125.7264,126.0265,28443.0
2021-12-06 12:50:00,155.38,155.51,155.19,155.26,22302.0,126.0184,126.1238,125.8643,125.921,22302.0
2021-12-06 12:55:00,155.3,155.5,155.2,155.22,34184.0,125.9535,126.1157,125.8724,125.8886,34184.0
2021-12-06 13:00:00,155.25,155.5,155.01,155.28,20229.0,125.9129,126.1157,125.7183,125.9373,20229.0
2021-12-06 13:05:00,155.26,155.28,155.06,155.1,13036.0,125.921,125.9373,125.7588,125.7913,13036.0
2021-12-06 13:10:00,155.02,155.02,154.75,154.79,9350.0,125.7264,125.7264,125.5074,125.5398,9350.0
2021-12-06 13:15:00,154.72,154.78,154.59,154.7,13826.0,125.4831,125.5317,125.3776,125.4669,13826.0
2021-12-06 13:20:00,154.71,154.75,154.3,154.38,20226.0,125.475,125.5074,125.1424,125.2073,20226.0
2021-12-06 13:25:00,154.46,154.7,154.34,154.34,10005.0,125.2722,125.4669,125.1749,125.1749,10005.0
2021-12-06 13:30:00,154.34,154.47,154.12,154.3,13691.0,125.1749,125.2803,124.9965,125.1424,13691.0
2021-12-06 13:35:00,154.26,154.64,154.25,154.52,10525.0,125.11,125.4182,125.1019,125.3209,10525.0
2021-12-06 13:40:00,154.48,154.53,154.08,154.3,13506.0,125.2884,125.329,124.964,125.1424,13506.0
2021-12-06 13:45:00,154.34,154.45,154.16,154.36,11865.0,125.1749,125.2641,125.0289,125.1911,11865.0
2021-12-06 13:50:00,154.36,154.4,154.15,154.32,7373.0,125.1911,125.2235,125.0208,125.1587,7373.0
2021-12-06 13:55:00,154.3,154.45,154.04,154.33,11770.0,125.1424,125.2641,124.9316,125.1668,11770.0
2021-12-06 14:00:00,154.37,154.55,154.24,154.25,16864.0,125.1992,125.3452,125.0938,125.1019,16864.0
2021-12-06 14:05:00,154.23,154.25,154.0,154.08,15335.0,125.0857,125.1019,124.8991,124.964,15335.0
2021-12-06 14:10:00,154.15,154.27,153.96,154.02,6460.0,125.0208,125.1181,124.8667,124.9154,6460.0
2021-12-06 14:15:00,153.97,154.17,153.86,154.06,8647.0,124.8748,125.037,124.7856,124.9478,8647.0
2021-12-06 14:20:00,154.11,154.11,153.73,153.81,19776.0,124.9883,124.9883,124.6802,124.745,19776.0
2021-12-06 14:25:00,153.78,153.98,153.69,153.98,13187.0,124.7207,124.8829,124.6477,124.8829,13187.0
2021-12-06 14:30:00,153.96,154.09,153.82,153.93,10173.0,124.8667,124.9721,124.7531,124.8424,10173.0
2021-12-06 14:35:00,153.87,153.89,153.56,153.58,13791.0,124.7937,124.8099,124.5423,124.5585,13791.0
2021-12-06 14:40:00,153.56,153.71,153.41,153.41,10650.0,124.5423,124.6639,124.4206,124.4206,10650.0
2021-12-06 14:45:00,153.31,153.47,153.12,153.26,7312.0,124.3395,124.4693,124.1854,124.299,7312.0
2021-12-06 14:50:00,153.2,153.27,153.05,153.12,6771.0,124.2503,124.3071,124.1286,124.1854,6771.0
2021-12-06 14:55:00,153.08,153.28,153.02,153.12,8119.0,124.153,124.3152,124.1043,124.1854,8119.0
2021-12-06 15:00:00,153.21,153.34,152.95,152.95,13473.0,124.2584,124.3638,124.0475,124.0475,13473.0
2021-12-06 15:05:00,152.99,153.33,152.96,153.3,8320.0,124.08,124.3557,124.0557,124.3314,8320.0
2021-12-06 15:10:00,153.23,153.37,153.02,153.25,17176.0,124.2746,124.3882,124.1043,124.2909,17176.0
2021-12-06 15:15:00,153.2,153.37,153.17,153.27,10027.0,124.2503,124.3882,124.226,124.3071,10027.0
2021-12-06 15:20:00,153.27,153.27,153.0,153.04,14286.0,124.3071,124.3071,124.0881,124.1205,14286.0
2021-12-06 15:25:00,153.06,153.1,152.81,153.09,13513.0,124.1368,124.1692,123.934,124.1611,13513.0
2021-12-06 15:30:00,153.09,153.19,152.84,153.15,32931.0,124.1611,124.2422,123.9583,124.2098,32931.0
2021-12-06 15:35:00,153.14,153.2,152.72,152.97,20713.0,124.2016,124.2503,123.861,124.0638,20713.0
2021-12-06 15:40:00,152.94,153.11,152.67,153.02,19261.0,124.0394,124.1773,123.8205,124.1043,19261.0
2021-12-06 15:45:00,153.06,153.07,152.75,153.02,24967.0,124.1368,124.1449,123.8853,124.1043,24967.0
2021-12-06 15:50:00,152.93,153.28,152.71,153.25,49573.0,124.0313,124.3152,123.8529,124.2909,49573.0
2021-12-06 15:55:00,153.28,153.28,152.5,152.68,168265.0,124.3152,124.3152,123.6826,123.8286,168265.0
2021-12-07 09:30:00,155.77,156.99,154.94,156.47,80272.0,126.3347,127.3241,125.6615,126.9024,80272.0
2021-12-07 09:35:00,156.59,158.69,156.3,158.56,51628.0,126.9997,128.7029,126.7645,128.5974,51628.0
2021-12-07 09:40:00,158.48,158.58,157.78,157.87,39765.0,128.5326,128.6137,127.9648,128.0378,39765.0
2021-12-07 09:45:00,157.82,157.96,157.25,157.7,34005.0,127.9973,128.1108,127.535,127.9,34005.0
2021-12-07 09:50:00,157.74,158.25,157.72,158.05,28354.0,127.9324,128.346,127.9162,128.1838,28354.0
2021-12-07 09:55:00,158.08,158.39,157.94,158.02,30789.0,128.2081,128.4596,128.0946,128.1595,30789.0
2021-12-07 10:00:00,157.96,158.24,157.63,157.63,24179.0,128.1108,128.3379,127.8432,127.8432,24179.0
2021-12-07 10:05:00,157.69,158.07,157.58,157.95,17038.0,127.8918,128.2,127.8026,128.1027,17038.0
2021-12-07 10:10:00,157.94,158.0,157.75,157.88,26711.0,128.0946,128.1433,127.9405,128.0459,26711.0
2021-12-07 10:15:00,157.91,158.16,157.85,158.16,21255.0,128.0703,128.273,128.0216,128.273,21255.0
2021-12-07 10:20:00,158.14,158.6,158.08,158.56,22419.0,128.2568,128.6299,128.2081,128.5974,22419.0
2021-12-07 10:25:00,158.54,158.7,158.05,158.15,17568.0,128.5812,128.711,128.1838,128.2649,17568.0
2021-12-07 10:30:00,158.22,158.42,157.58,157.65,17423.0,128.3217,128.4839,127.8026,127.8594,17423.0
2021-12-07 10:35:00,157.66,158.05,157.52,157.93,14850.0,127.8675,128.1838,127.754,128.0865,14850.0
2021-12-07 10:40:00,157.93,158.22,157.72,158.16,11340.0,128.0865,128.3217,127.9162,128.273,11340.0
2021-12-07 10:45:00,158.14,158.44,158.05,158.32,18278.0,128.2568,128.5001,128.1838,128.4028,18278.0
2021-12-07 10:50:00,158.35,158.39,158.19,158.21,9850.0,128.4271,128.4596,128.2974,128.3136,9850.0
2021-12-07 10:55:00,158.25,158.29,157.86,158.01,13416.0,128.346,128.3785,128.0297,128.1514,13416.0
2021-12-07 11:00:00,158.02,158.23,157.76,158.23,12150.0,128.1595,128.3298,127.9486,128.3298,12150.0
2021-12-07 11:05:00,158.21,158.24,157.99,158.06,8013.0,128.3136,128.3379,128.1352,128.1919,8013.0
2021-12-07 11:10:00,158.05,158.05,157.85,157.92,13778.0,128.1838,128.1838,128.0216,128.0784,13778.0
2021-12-07 11:15:00,157.98,158.11,157.89,158.04,11957.0,128.127,128.2325,128.0541,128.1757,11957.0
2021-12-07 11:20:00,158.03,158.13,157.86,158.13,11365.0,128.1676,128.2487,128.0297,128.2487,11365.0
2021-12-07 11:25:00,158.15,158.19,157.91,158.0,16693.0,128.2649,128.2974,128.0703,128.1433,16693.0
2021-12-07 11:30:00,157.99,158.01,157.73,157.81,15396.0,128.1352,128.1514,127.9243,127.9892,15396.0
2021-12-07 11:35:00,157.79,157.96,157.68,157.96,17839.0,127.9729,128.1108,127.8837,128.1108,17839.0
2021-12-07 11:40:00,157.92,158.07,157.76,157.82,13409.0,128.0784,128.2,127.9486,127.9973,13409.0
2021-12-07 11:45:00,157.86,157.88,157.38,157.44,7831.0,128.0297,128.0459,127.6404,127.6891,7831.0
2021-12-07 11:50:00,157.47,157.67,157.42,157.54,10326.0,127.7134,127.8756,127.6729,127.7702,10326.0
2021-12-07 11:55:00,157.59,157.66,157.14,157.14,13145.0,127.8107,127.8675,127.4458,127.4458,13145.0
2021-12-07 12:00:00,157.11,157.33,157.1,157.26,10852.0,127.4214,127.5999,127.4133,127.5431,10852.0
2021-12-07 12:05:00,157.31,157.46,157.29,157.4,10337.0,127.5837,127.7053,127.5674,127.6566,10337.0
2021-12-07 12:10:00,157.35,157.43,157.19,157.23,10115.0,127.6161,127.681,127.4863,127.5188,10115.0
2021-12-07 12:15:00,157.2,157.2,157.01,157.07,16278.0,127.4944,127.4944,127.3403,127.389,16278.0
2021-12-07 12:20:00,157.09,157.55,157.04,157.47,10727.0,127.4052,127.7783,127.3647,127.7134,10727.0
2021-12-07 12:25:00,157.47,157.54,157.35,157.45,11600.0,127.7134,127.7702,127.6161,127.6972,11600.0
2021-12-07 12:30:00,157.49,157.74,157.37,157.7,14258.0,127.7296,127.9324,127.6323,127.9,14258.0
2021-12-07 12:35:00,157.69,157.72,157.41,157.41,7017.0,127.8918,127.9162,127.6648,127.6648,7017.0
2021-12-07 12:40:00,157.48,157.52,157.31,157.31,6547.0,127.7215,127.754,127.5837,127.5837,6547.0
2021-12-07 12:45:00,157.3,157.44,157.24,157.37,7149.0,127.5755,127.6891,127.5269,127.6323,7149.0
2021-12-07 12:50:00,157.37,157.52,157.29,157.35,7484.0,127.6323,127.754,127.5674,127.6161,7484.0
2021-12-07 12:55:00,157.38,157.46,157.32,157.41,12847.0,127.6404,127.7053,127.5918,127.6648,12847.0
2021-12-07 13:00:00,157.38,157.41,157.27,157.28,9481.0,127.6404,127.6648,127.5512,127.5593,9481.0
2021-12-07 13:05:00,157.33,157.5,157.25,157.28,10038.0,127.5999,127.7377,127.535,127.5593,10038.0
2021-12-07 13:10:00,157.3,157.39,157.11,157.24,12450.0,127.5755,127.6485,127.4214,127.5269,12450.0
2021-12-07 13:15:00,157.25,157.5,157.19,157.49,6351.0,127.535,127.7377,127.4863,127.7296,6351.0
2021-12-07 13:20:00,157.47,157.52,157.34,157.34,8257.0,127.7134,127.754,127.608,127.608,8257.0
2021-12-07 13:25:00,157.3,157.47,157.27,157.39,7488.0,127.5755,127.7134,127.5512,127.6485,7488.0
2021-12-07 13:30:00,157.38,157.49,157.36,157.4,5024.0,127.6404,127.7296,127.6242,127.6566,5024.0
2021-12-07 13:35:00,157.44,157.65,157.44,157.51,11214.0,127.6891,127.8594,127.6891,127.7459,11214.0
2021-12-07 13:40:00,157.5,157.54,157.34,157.36,24988.0,127.7377,127.7702,127.608,127.6242,24988.0
2021-12-07 13:45:00,157.37,157.4,157.06,157.16,12970.0,127.6323,127.6566,127.3809,127.462,12970.0
2021-12-07 13:50:00,157.15,157.36,156.97,157.0,7310.0,127.4539,127.6242,127.3079,127.3322,7310.0
2021-12-07 13:55:00,157.0,157.01,156.85,156.92,6967.0,127.3322,127.3403,127.2106,127.2673,6967.0
2021-12-07 14:00:00,156.96,157.16,156.82,157.05,12080.0,127.2998,127.462,127.1862,127.3728,12080.0
2021-12-07 14:05:00,157.06,157.32,156.98,157.29,7839.0,127.3809,127.5918,127.316,127.5674,7839.0
2021-12-07 14:10:00,157.26,157.32,157.14,157.19,6913.0,127.5431,127.5918,127.4458,127.4863,6913.0
2021-12-07 14:15:00,157.15,157.15,157.04,157.12,4960.0,127.4539,127.4539,127.3647,127.4296,4960.0
2021-12-07 14:20:00,157.1,157.32,157.09,157.24,5286.0,127.4133,127.5918,127.4052,127.5269,5286.0
2021-12-07 14:25:00,157.27,157.44,157.2,157.35,5437.0,127.5512,127.6891,127.4944,127.6161,5437.0
2021-12-07 14:30:00,157.27,157.38,157.23,157.27,7135.0,127.5512,127.6404,127.5188,127.5512,7135.0
2021-12-07 14:35:00,157.26,157.28,157.01,157.02,8862.0,127.5431,127.5593,127.3403,127.3485,8862.0
2021-12-07 14:40:00,157.03,157.11,156.96,157.06,8365.0,127.3566,127.4214,127.2998,127.3809,8365.0
2021-12-07 14:45:00,157.06,157.07,156.87,156.93,7341.0,127.3809,127.389,127.2268,127.2755,7341.0
2021-12-07 14:50:00,156.92,157.09,156.9,157.04,6152.0,127.2673,127.4052,127.2511,127.3647,6152.0
2021-12-07 14:55:00,157.1,157.17,157.0,157.0,4842.0,127.4133,127.4701,127.3322,127.3322,4842.0
2021-12-07 15:00:00,156.98,157.13,156.95,157.05,22907.0,127.316,127.4377,127.2917,127.3728,22907.0
2021-12-07 15:05:00,157.07,157.24,157.06,157.16,9469.0,127.389,127.5269,127.3809,127.462,9469.0
2021-12-07 15:10:00,157.13,157.13,156.51,156.68,18374.0,127.4377,127.4377,126.9348,127.0727,18374.0
2021-12-07 15:15:00,156.69,156.82,156.63,156.72,9400.0,127.0808,127.1862,127.0321,127.1051,9400.0
2021-12-07 15:20:00,156.73,156.88,156.65,156.65,19717.0,127.1133,127.2349,127.0484,127.0484,19717.0
2021-12-07 15:25:00,156.69,156.69,156.41,156.47,13612.0,127.0808,127.0808,126.8537,126.9024,13612.0
2021-12-07 15:30:00,156.46,156.46,156.02,156.3,34135.0,126.8943,126.8943,126.5374,126.7645,34135.0
2021-12-07 15:35:00,156.32,156.32,155.72,155.77,23792.0,126.7807,126.7807,126.2941,126.3347,23792.0
2021-12-07 15:40:00,155.77,156.24,155.76,156.1,33894.0,126.3347,126.7158,126.3265,126.6023,33894.0
2021-12-07 15:45:00,156.11,156.47,156.06,156.42,45220.0,126.6104,126.9024,126.5699,126.8618,45220.0
2021-12-07 15:50:00,156.36,156.36,155.55,155.97,66923.0,126.8132,126.8132,126.1562,126.4969,66923.0
2021-12-07 15:55:00,156.02,156.41,155.82,156.26,179144.0,126.5374,126.8537,126.3752,126.7321,179144.0
2021-12-08 09:30:00,156.25,157.05,155.97,156.06,62996.0,126.724,127.3728,126.4969,126.5699,62996.0
2021-12-08 09:35:00,155.95,156.86,155.95,156.22,50554.0,126.4806,127.2187,126.4806,126.6996,50554.0
2021-12-08 09:40:00,156.22,157.31,156.0,156.67,58625.0,126.6996,127.5837,126.5212,127.0646,58625.0
2021-12-08 09:45:00,156.65,157.39,156.63,157.27,32624.0,127.0484,127.6485,127.0321,127.5512,32624.0
2021-12-08 09:50:00,157.14,157.87,157.13,157.32,24697.0,127.4458,128.0378,127.4377,127.5918,24697.0
2021-12-08 09:55:00,157.28,157.28,156.35,156.56,35993.0,127.5593,127.5593,126.8051,126.9754,35993.0
2021-12-08 10:00:00,156.6,157.02,156.0,156.24,28630.0,127.0078,127.3485,126.5212,126.7158,28630.0
2021-12-08 10:05:00,156.23,156.33,156.08,156.33,22016.0,126.7077,126.7888,126.5861,126.7888,22016.0
2021-12-08 10:10:00,156.3,156.58,156.17,156.17,24123.0,126.7645,126.9916,126.6591,126.6591,24123.0
2021-12-08 10:15:00,156.26,156.85,156.21,156.79,18426.0,126.7321,127.2106,126.6915,127.1619,18426.0
2021-12-08 10:20:00,156.74,157.16,156.74,156.93,22063.0,127.1214,127.462,127.1214,127.2755,22063.0
2021-12-08 10:25:00,156.94,157.04,156.65,156.67,20670.0,127.2836,127.3647,127.0484,127.0646,20670.0
2021-12-08 10:30:00,156.63,156.76,156.3,156.51,30938.0,127.0321,127.1376,126.7645,126.9348,30938.0
2021-12-08 10:35:00,156.47,156.62,156.27,156.27,19224.0,126.9024,127.024,126.7402,126.7402,19224.0
2021-12-08 10:40:00,156.25,156.25,155.62,155.87,28617.0,126.724,126.724,126.213,126.4158,28617.0
2021-12-08 10:45:00,155.86,156.29,155.84,156.25,13324.0,126.4077,126.7564,126.3914,126.724,13324.0
2021-12-08 10:50:00,156.28,156.28,155.6,155.72,13684.0,126.7483,126.7483,126.1968,126.2941,13684.0
2021-12-08 10:55:00,155.75,155.81,155.38,155.52,21483.0,126.3184,126.3671,126.0184,126.1319,21483.0
2021-12-08 11:00:00,155.64,156.28,155.64,156.28,6640.0,126.2292,126.7483,126.2292,126.7483,6640.0
2021-12-08 11:05:00,156.29,156.75,156.27,156.69,12451.0,126.7564,127.1295,126.7402,127.0808,12451.0
2021-12-08 11:10:00,156.74,157.2,156.64,157.11,9576.0,127.1214,127.4944,127.0403,127.4214,9576.0
2021-12-08 11:15:00,157.1,157.16,156.66,156.73,9335.0,127.4133,127.462,127.0565,127.1133,9335.0
2021-12-08 11:20:00,156.79,157.09,156.73,157.0,10899.0,127.1619,127.4052,127.1133,127.3322,10899.0
2021-12-08 11:25:00,156.96,157.19,156.91,157.18,7464.0,127.2998,127.4863,127.2592,127.4782,7464.0
2021-12-08 11:30:00,157.18,157.21,156.82,156.83,7905.0,127.4782,127.5025,127.1862,127.1944,7905.0
2021-12-08 11:35:00,156.94,157.29,156.93,157.25,7562.0,127.2836,127.5674,127.2755,127.535,7562.0
2021-12-08 11:40:00,157.25,157.34,157.19,157.34,8560.0,127.535,127.608,127.4863,127.608,8560.0
2021-12-08 11:45:00,157.27,157.43,157.23,157.41,9002.0,127.5512,127.681,127.5188,127.6648,9002.0
2021-12-08 11:50:00,157.42,157.5,157.23,157.38,9221.0,127.6729,127.7377,127.5188,127.6404,9221.0
2021-12-08 11:55:00,157.37,157.37,157.1,157.2,6587.0,127.6323,127.6323,127.4133,127.4944,6587.0
2021-12-08 12:00:00,157.2,157.35,157.15,157.32,9518.0,127.4944,127.6161,127.4539,127.5918,9518.0
2021-12-08 12:05:00,157.3,157.52,157.29,157.5,5990.0,127.5755,127.754,127.5674,127.7377,5990.0
2021-12-08 12:10:00,157.54,157.8,157.48,157.73,10579.0,127.7702,127.9811,127.7215,127.9243,10579.0
2021-12-08 12:15:00,157.7,157.7,157.44,157.62,7671.0,127.9,127.9,127.6891,127.8351,7671.0
2021-12-08 12:20:00,157.66,158.21,157.66,158.1,32283.0,127.8675,128.3136,127.8675,128.2244,32283.0
2021-12-08 12:25:00,158.13,158.25,157.97,158.18,19347.0,128.2487,128.346,128.1189,128.2893,19347.0
2021-12-08 12:30:00,158.21,158.44,158.1,158.1,26488.0,128.3136,128.5001,128.2244,128.2244,26488.0
2021-12-08 12:35:00,158.1,158.15,157.9,157.96,23792.0,128.2244,128.2649,128.0622,128.1108,23792.0
2021-12-08 12:40:00,157.96,158.04,157.81,157.93,9762.0,128.1108,128.1757,127.9892,128.0865,9762.0
2021-12-08 12:45:00,157.94,157.98,157.81,157.9,8854.0,128.0946,128.127,127.9892,128.0622,8854.0
2021-12-08 12:50:00,157.9,157.94,157.68,157.69,10761.0,128.0622,128.0946,127.8837,127.8918,10761.0
2021-12-08 12:55:00,157.68,157.74,157.49,157.58,22006.0,127.8837,127.9324,127.7296,127.8026,22006.0
2021-12-08 13:00:00,157.61,157.78,157.54,157.65,18781.0,127.827,127.9648,127.7702,127.8594,18781.0
2021-12-08 13:05:00,157.6,158.03,157.56,157.99,28839.0,127.8189,128.1676,127.7864,128.1352,28839.0
2021-12-08 13:10:00,158.0,158.06,157.96,157.96,16633.0,128.1433,128.1919,128.1108,128.1108,16633.0
2021-12-08 13:15:00,157.94,158.06,157.9,158.02,6733.0,128.0946,128.1919,128.0622,128.1595,6733.0
2021-12-08 13:20:00,157.98,158.18,157.98,158.05,11711.0,128.127,128.2893,128.127,128.1838,11711.0
2021-12-08 13:25:00,158.08,158.22,158.04,158.11,12597.0,128.2081,128.3217,128.1757,128.2325,12597.0
2021-12-08 13:30:00,158.09,158.2,158.0,158.1,6422.0,128.2163,128.3055,128.1433,128.2244,6422.0
2021-12-08 13:35:00,158.1,158.17,157.99,158.05,6148.0,128.2244,128.2811,128.1352,128.1838,6148.0
2021-12-08 13:40:00,158.05,158.2,158.05,158.2,7674.0,128.1838,128.3055,128.1838,128.3055,7674.0
2021-12-08 13:45:00,158.17,158.18,158.02,158.17,15230.0,128.2811,128.2893,128.1595,128.2811,15230.0
2021-12-08 13:50:00,158.12,158.18,157.99,158.05,7795.0,128.2406,128.2893,128.1352,128.1838,7795.0
2021-12-08 13:55:00,158.06,158.09,157.68,157.68,11748.0,128.1919,128.2163,127.8837,127.8837,11748.0
2021-12-08 14:00:00,157.72,157.81,157.36,157.47,23253.0,127.9162,127.9892,127.6242,127.7134,23253.0
2021-12-08 14:05:00,157.48,157.48,157.19,157.44,26557.0,127.7215,127.7215,127.4863,127.6891,26557.0
2021-12-08 14:10:00,157.44,157.75,157.37,157.55,40247.0,127.6891,127.9405,127.6323,127.7783,40247.0
2021-12-08 14:15:00,157.56,157.68,157.44,157.5,8733.0,127.7864,127.8837,127.6891,127.7377,8733.0
2021-12-08 14:20:00,157.5,157.7,157.46,157.49,44102.0,127.7377,127.9,127.7053,127.7296,44102.0
2021-12-08 14:25:00,157.52,157.63,157.4,157.57,15398.0,127.754,127.8432,127.6566,127.7945,15398.0
2021-12-08 14:30:00,157.61,157.61,157.39,157.56,12185.0,127.827,127.827,127.6485,127.7864,12185.0
2021-12-08 14:35:00,157.56,157.62,157.39,157.44,43408.0,127.7864,127.8351,127.6485,127.6891,43408.0
2021-12-08 14:40:00,157.47,157.54,157.37,157.53,7128.0,127.7134,127.7702,127.6323,127.7621,7128.0
2021-12-08 14:45:00,157.5,157.63,157.39,157.55,13830.0,127.7377,127.8432,127.6485,127.7783,13830.0
2021-12-08 14:50:00,157.59,157.82,157.55,157.78,18044.0,127.8107,127.9973,127.7783,127.9648,18044.0
2021-12-08 14:55:00,157.76,157.91,157.68,157.68,37521.0,127.9486,128.0703,127.8837,127.8837,37521.0
2021-12-08 15:00:00,157.67,157.72,157.45,157.45,33409.0,127.8756,127.9162,127.6972,127.6972,33409.0
2021-12-08 15:05:00,157.45,157.63,157.4,157.51,11615.0,127.6972,127.8432,127.6566,127.7459,11615.0
2021-12-08 15:10:00,157.59,157.74,157.57,157.65,27311.0,127.8107,127.9324,127.7945,127.8594,27311.0
2021-12-08 15:15:00,157.62,157.7,157.55,157.69,6376.0,127.8351,127.9,127.7783,127.8918,6376.0
2021-12-08 15:20:00,157.73,157.85,157.69,157.84,7325.0,127.9243,128.0216,127.8918,128.0135,7325.0
2021-12-08 15:25:00,157.82,157.98,157.74,157.76,14223.0,127.9973,128.127,127.9324,127.9486,14223.0
2021-12-08 15:30:00,157.71,157.85,157.62,157.81,16704.0,127.9081,128.0216,127.8351,127.9892,16704.0
2021-12-08 15:35:00,157.81,157.82,157.64,157.72,23401.0,127.9892,127.9973,127.8513,127.9162,23401.0
2021-12-08 15:40:00,157.75,157.86,157.64,157.72,12110.0,127.9405,128.0297,127.8513,127.9162,12110.0
2021-12-08 15:45:00,157.74,157.85,157.59,157.8,41758.0,127.9324,128.0216,127.8107,127.9811,41758.0
2021-12-08 15:50:00,157.83,157.94,157.69,157.81,45972.0,128.0054,128.0946,127.8918,127.9892,45972.0
2021-12-08 15:55:00,157.8,157.81,157.4,157.46,96441.0,127.9811,127.9892,127.6566,127.7053,96441.0
2021-12-09 09:30:00,154.94,155.58,153.55,154.04,49755.0,127.0234,127.5481,125.8839,126.2856,49755.0
2021-12-09 09:35:00,154.1,154.35,153.86,154.26,22025.0,126.3348,126.5397,126.138,126.466,22025.0
2021-12-09 09:40:00,154.19,154.68,154.04,154.11,43494.0,126.4086,126.8103,126.2856,126.343,43494.0
2021-12-09 09:45:00,154.08,154.54,153.78,154.21,35017.0,126.3184,126.6955,126.0724,126.425,35017.0
2021-12-09 09:50:00,154.28,154.32,153.61,153.71,62687.0,126.4824,126.5152,125.9331,126.0151,62687.0
2021-12-09 09:55:00,153.6,153.68,153.43,153.59,21372.0,125.9249,125.9905,125.7855,125.9167,21372.0
2021-12-09 10:00:00,153.47,153.78,153.06,153.59,18226.0,125.8183,126.0724,125.4822,125.9167,18226.0
2021-12-09 10:05:00,153.65,153.79,153.21,153.21,14419.0,125.9659,126.0806,125.6051,125.6051,14419.0
2021-12-09 10:10:00,153.21,153.52,153.21,153.3,13683.0,125.6051,125.8593,125.6051,125.6789,13683.0
2021-12-09 10:15:00,153.3,153.49,153.13,153.23,19867.0,125.6789,125.8347,125.5396,125.6215,19867.0
2021-12-09 10:20:00,153.34,153.48,153.09,153.29,24739.0,125.7117,125.8265,125.5068,125.6707,24739.0
2021-12-09 10:25:00,153.3,153.35,153.0,153.19,17045.0,125.6789,125.7199,125.433,125.5887,17045.0
2021-12-09 10:30:00,153.26,153.41,153.11,153.31,11893.0,125.6461,125.7691,125.5232,125.6871,11893.0
2021-12-09 10:35:00,153.34,153.34,152.68,152.75,18079.0,125.7117,125.7117,125.1706,125.228,18079.0
2021-12-09 10:40:00,152.71,153.04,152.55,152.94,31772.0,125.1952,125.4658,125.0641,125.3838,31772.0
2021-12-09 10:45:00,152.99,153.25,152.91,153.25,22073.0,125.4248,125.6379,125.3592,125.6379,22073.0
2021-12-09 10:50:00,153.28,153.43,153.15,153.18,15185.0,125.6625,125.7855,125.556,125.5806,15185.0
2021-12-09 10:55:00,153.22,153.31,152.94,152.99,11340.0,125.6133,125.6871,125.3838,125.4248,11340.0
2021-12-09 11:00:00,152.99,152.99,152.44,152.55,11946.0,125.4248,125.4248,124.9739,125.0641,11946.0
2021-12-09 11:05:00,152.49,152.94,152.45,152.94,27316.0,125.0149,125.3838,124.9821,125.3838,27316.0
2021-12-09 11:10:00,152.89,152.93,152.7,152.78,17150.0,125.3428,125.3756,125.187,125.2526,17150.0
2021-12-09 11:15:00,152.8,152.95,152.64,152.95,9628.0,125.269,125.392,125.1378,125.392,9628.0
2021-12-09 11:20:00,153.03,153.24,152.94,153.24,7219.0,125.4576,125.6297,125.3838,125.6297,7219.0
2021-12-09 11:25:00,153.21,153.61,153.2,153.61,11274.0,125.6051,125.9331,125.5969,125.9331,11274.0
2021-12-09 11:30:00,153.6,153.9,153.53,153.76,8527.0,125.9249,126.1708,125.8675,126.056,8527.0
2021-12-09 11:35:00,153.74,153.74,153.4,153.47,13919.0,126.0397,126.0397,125.7609,125.8183,13919.0
2021-12-09 11:40:00,153.47,153.48,153.16,153.19,14067.0,125.8183,125.8265,125.5642,125.5887,14067.0
2021-12-09 11:45:00,153.16,153.24,153.08,153.19,6944.0,125.5642,125.6297,125.4986,125.5887,6944.0
2021-12-09 11:50:00,153.2,153.27,152.9,152.9,22846.0,125.5969,125.6543,125.351,125.351,22846.0
2021-12-09 11:55:00,152.92,153.18,152.82,153.14,12755.0,125.3674,125.5806,125.2854,125.5478,12755.0
2021-12-09 12:00:00,153.15,153.18,152.72,152.72,14486.0,125.556,125.5806,125.2034,125.2034,14486.0
2021-12-09 12:05:00,152.75,152.93,152.55,152.9,19118.0,125.228,125.3756,125.0641,125.351,19118.0
2021-12-09 12:10:00,152.93,153.2,152.89,153.09,9132.0,125.3756,125.5969,125.3428,125.5068,9132.0
2021-12-09 12:15:00,153.13,153.31,153.09,153.24,9356.0,125.5396,125.6871,125.5068,125.6297,9356.0
2021-12-09 12:20:00,153.26,153.66,153.26,153.6,11969.0,125.6461,125.9741,125.6461,125.9249,11969.0
2021-12-09 12:25:00,153.55,153.74,153.49,153.62,5646.0,125.8839,126.0397,125.8347,125.9413,5646.0
2021-12-09 12:30:00,153.62,153.85,153.57,153.83,5922.0,125.9413,126.1298,125.9003,126.1134,5922.0
2021-12-09 12:35:00,153.84,153.95,153.81,153.89,4409.0,126.1216,126.2118,126.097,126.1626,4409.0
2021-12-09 12:40:00,153.93,154.27,153.89,154.21,12663.0,126.1954,126.4742,126.1626,126.425,12663.0
2021-12-09 12:45:00,154.25,154.33,154.05,154.05,8642.0,126.4578,126.5233,126.2938,126.2938,8642.0
2021-12-09 12:50:00,154.07,154.2,154.06,154.17,10431.0,126.3102,126.4168,126.302,126.3922,10431.0
2021-12-09 12:55:00,154.17,154.32,154.12,154.26,15708.0,126.3922,126.5152,126.3512,126.466,15708.0
2021-12-09 13:00:00,154.24,154.3,154.04,154.19,12451.0,126.4496,126.4988,126.2856,126.4086,12451.0
2021-12-09 13:05:00,154.24,154.26,154.13,154.16,3343.0,126.4496,126.466,126.3594,126.384,3343.0
2021-12-09 13:10:00,154.17,154.29,154.12,154.26,4650.0,126.3922,126.4906,126.3512,126.466,4650.0
2021-12-09 13:15:00,154.24,154.27,154.04,154.08,8380.0,126.4496,126.4742,126.2856,126.3184,8380.0
2021-12-09 13:20:00,154.04,154.04,153.63,153.73,23151.0,126.2856,126.2856,125.9495,126.0315,23151.0
2021-12-09 13:25:00,153.7,153.75,153.56,153.75,11035.0,126.0069,126.0479,125.8921,126.0479,11035.0
2021-12-09 13:30:00,153.74,153.98,153.63,153.96,5459.0,126.0397,126.2364,125.9495,126.22,5459.0
2021-12-09 13:35:00,154.0,154.04,153.83,154.0,5388.0,126.2528,126.2856,126.1134,126.2528,5388.0
2021-12-09 13:40:00,153.94,154.05,153.9,153.93,6417.0,126.2036,126.2938,126.1708,126.1954,6417.0
2021-12-09 13:45:00,153.9,154.05,153.77,153.83,6116.0,126.1708,126.2938,126.0642,126.1134,6116.0
2021-12-09 13:50:00,153.82,154.0,153.74,153.84,6949.0,126.1052,126.2528,126.0397,126.1216,6949.0
2021-12-09 13:55:00,153.84,153.92,153.8,153.83,9371.0,126.1216,126.1872,126.0888,126.1134,9371.0
2021-12-09 14:00:00,153.84,153.89,153.71,153.71,10977.0,126.1216,126.1626,126.0151,126.0151,10977.0
2021-12-09 14:05:00,153.73,153.87,153.63,153.77,5748.0,126.0315,126.1462,125.9495,126.0642,5748.0
2021-12-09 14:10:00,153.78,153.86,153.65,153.71,7598.0,126.0724,126.138,125.9659,126.0151,7598.0
2021-12-09 14:15:00,153.71,153.71,153.57,153.6,6518.0,126.0151,126.0151,125.9003,125.9249,6518.0
2021-12-09 14:20:00,153.59,153.62,153.44,153.48,9042.0,125.9167,125.9413,125.7937,125.8265,9042.0
2021-12-09 14:25:00,153.44,153.47,153.14,153.19,8123.0,125.7937,125.8183,125.5478,125.5887,8123.0
2021-12-09 14:30:00,153.18,153.25,153.06,153.17,19528.0,125.5806,125.6379,125.4822,125.5724,19528.0
2021-12-09 14:35:00,153.13,153.15,152.77,152.81,16084.0,125.5396,125.556,125.2444,125.2772,16084.0
2021-12-09 14:40:00,152.8,152.95,152.77,152.84,11223.0,125.269,125.392,125.2444,125.3018,11223.0
2021-12-09 14:45:00,152.81,153.07,152.8,153.06,8782.0,125.2772,125.4904,125.269,125.4822,8782.0
2021-12-09 14:50:00,153.06,153.17,152.91,152.94,5611.0,125.4822,125.5724,125.3592,125.3838,5611.0
2021-12-09 14:55:00,152.92,153.16,152.92,153.14,8179.0,125.3674,125.5642,125.3674,125.5478,8179.0
2021-12-09 15:00:00,153.18,153.29,153.11,153.14,9561.0,125.5806,125.6707,125.5232,125.5478,9561.0
2021-12-09 15:05:00,153.14,153.14,152.91,152.92,6274.0,125.5478,125.5478,125.3592,125.3674,6274.0
2021-12-09 15:10:00,152.97,153.01,152.74,152.91,15755.0,125.4084,125.4412,125.2198,125.3592,15755.0
2021-12-09 15:15:00,152.86,152.87,152.61,152.68,19530.0,125.3182,125.3264,125.1133,125.1706,19530.0
2021-12-09 15:20:00,152.69,152.74,152.54,152.57,10996.0,125.1788,125.2198,125.0559,125.0805,10996.0
2021-12-09 15:25:00,152.57,152.76,152.44,152.49,21272.0,125.0805,125.2362,124.9739,125.0149,21272.0
2021-12-09 15:30:00,152.48,152.54,152.21,152.45,29728.0,125.0067,125.0559,124.7853,124.9821,29728.0
2021-12-09 15:35:00,152.52,152.77,152.49,152.66,16549.0,125.0395,125.2444,125.0149,125.1542,16549.0
2021-12-09 15:40:00,152.64,153.0,152.48,152.89,12728.0,125.1378,125.433,125.0067,125.3428,12728.0
2021-12-09 15:45:00,152.91,152.96,152.76,152.82,16397.0,125.3592,125.4002,125.2362,125.2854,16397.0
2021-12-09 15:50:00,152.79,152.84,152.52,152.55,28960.0,125.2608,125.3018,125.0395,125.0641,28960.0
2021-12-09 15:55:00,152.56,152.65,152.2,152.21,80527.0,125.0723,125.146,124.7771,124.7853,80527.0
2021-12-10 09:30:00,153.48,153.65,152.63,152.69,20781.0,125.8265,125.9659,125.1296,125.1788,20781.0
2021-12-10 09:35:00,152.54,152.73,152.12,152.55,14420.0,125.0559,125.2116,124.7115,125.0641,14420.0
2021-12-10 09:40:00,152.48,152.48,151.4,151.51,20616.0,125.0067,125.0067,124.1213,124.2114,20616.0
2021-12-10 09:45:00,151.67,151.86,150.79,150.9,9838.0,124.3426,124.4984,123.6212,123.7114,9838.0
2021-12-10 09:50:00,150.87,151.17,150.7,150.99,13960.0,123.6868,123.9327,123.5474,123.7851,13960.0
2021-12-10 09:55:00,150.93,150.93,150.38,150.53,18447.0,123.7359,123.7359,123.285,123.408,18447.0
2021-12-10 10:00:00,150.44,150.87,150.44,150.66,9529.0,123.3342,123.6868,123.3342,123.5146,9529.0
2021-12-10 10:05:00,150.73,151.21,150.52,150.92,14966.0,123.572,123.9655,123.3998,123.7278,14966.0
2021-12-10 10:10:00,150.87,151.02,150.63,150.77,8857.0,123.6868,123.8097,123.49,123.6048,8857.0
2021-12-10 10:15:00,150.69,151.47,150.69,151.33,14538.0,123.5392,124.1787,123.5392,124.0639,14538.0
2021-12-10 10:20:00,151.27,151.38,151.07,151.18,4259.0,124.0147,124.1049,123.8507,123.9409,4259.0
2021-12-10 10:25:00,151.16,151.26,151.14,151.25,9409.0,123.9245,124.0065,123.9081,123.9983,9409.0
2021-12-10 10:30:00,151.26,151.36,150.79,150.8,6214.0,124.0065,124.0885,123.6212,123.6294,6214.0
2021-12-10 10:35:00,150.77,150.85,150.59,150.61,15225.0,123.6048,123.6704,123.4572,123.4736,15225.0
2021-12-10 10:40:00,150.58,150.71,150.46,150.49,11091.0,123.449,123.5556,123.3506,123.3752,11091.0
2021-12-10 10:45:00,150.54,150.87,150.43,150.58,13132.0,123.4162,123.6868,123.326,123.449,13132.0
2021-12-10 10:50:00,150.58,150.79,150.52,150.69,13593.0,123.449,123.6212,123.3998,123.5392,13593.0
2021-12-10 10:55:00,150.64,150.72,150.4,150.47,8253.0,123.4982,123.5638,123.3014,123.3588,8253.0
2021-12-10 11:00:00,150.56,150.69,150.56,150.61,10211.0,123.4326,123.5392,123.4326,123.4736,10211.0
2021-12-10 11:05:00,150.61,150.61,150.04,150.06,16820.0,123.4736,123.4736,123.0063,123.0227,16820.0
2021-12-10 11:10:00,150.14,150.3,150.09,150.29,9687.0,123.0883,123.2195,123.0473,123.2113,9687.0
2021-12-10 11:15:00,150.33,150.76,150.06,150.76,18638.0,123.2441,123.5966,123.0227,123.5966,18638.0
2021-12-10 11:20:00,150.75,151.0,150.71,150.83,6975.0,123.5884,123.7933,123.5556,123.654,6975.0
2021-12-10 11:25:00,150.73,151.23,150.72,151.18,9433.0,123.572,123.9819,123.5638,123.9409,9433.0
2021-12-10 11:30:00,151.16,151.5,151.16,151.37,8565.0,123.9245,124.2032,123.9245,124.0967,8565.0
2021-12-10 11:35:00,151.45,151.6,151.39,151.41,4637.0,124.1623,124.2852,124.1131,124.1295,4637.0
2021-12-10 11:40:00,151.46,151.53,151.38,151.51,6032.0,124.1705,124.2278,124.1049,124.2114,6032.0
2021-12-10 11:45:00,151.51,152.03,151.46,152.03,7032.0,124.2114,124.6378,124.1705,124.6378,7032.0
2021-12-10 11:50:00,152.07,152.08,151.92,151.93,4485.0,124.6705,124.6787,124.5476,124.5558,4485.0
2021-12-10 11:55:00,151.88,151.9,151.51,151.74,5658.0,124.5148,124.5312,124.2114,124.4,5658.0
2021-12-10 12:00:00,151.88,152.0,151.72,151.8,3485.0,124.5148,124.6132,124.3836,124.4492,3485.0
2021-12-10 12:05:00,151.88,152.24,151.88,151.94,6646.0,124.5148,124.8099,124.5148,124.564,6646.0
2021-12-10 12:10:00,151.97,152.09,151.9,151.97,4061.0,124.5886,124.6869,124.5312,124.5886,4061.0
2021-12-10 12:15:00,151.93,151.95,151.76,151.79,10314.0,124.5558,124.5722,124.4164,124.441,10314.0
2021-12-10 12:20:00,151.85,151.88,151.78,151.84,2475.0,124.4902,124.5148,124.4328,124.482,2475.0
2021-12-10 12:25:00,151.83,151.83,151.64,151.69,3605.0,124.4738,124.4738,124.318,124.359,3605.0
2021-12-10 12:30:00,151.71,151.72,151.53,151.66,6399.0,124.3754,124.3836,124.2278,124.3344,6399.0
2021-12-10 12:35:00,151.69,151.69,151.39,151.5,7707.0,124.359,124.359,124.1131,124.2032,7707.0
2021-12-10 12:40:00,151.46,151.46,151.35,151.42,3086.0,124.1705,124.1705,124.0803,124.1377,3086.0
2021-12-10 12:45:00,151.4,151.69,151.39,151.69,3795.0,124.1213,124.359,124.1131,124.359,3795.0
2021-12-10 12:50:00,151.68,151.71,151.55,151.67,4201.0,124.3508,124.3754,124.2442,124.3426,4201.0
2021-12-10 12:55:00,151.65,151.68,151.4,151.56,7592.0,124.3262,124.3508,124.1213,124.2524,7592.0
2021-12-10 13:00:00,151.52,151.76,151.49,151.73,4566.0,124.2196,124.4164,124.195,124.3918,4566.0
2021-12-10 13:05:00,151.74,151.8,151.7,151.7,2366.0,124.4,124.4492,124.3672,124.3672,2366.0
2021-12-10 13:10:00,151.69,151.7,151.47,151.49,9072.0,124.359,124.3672,124.1787,124.195,9072.0
2021-12-10 13:15:00,151.54,151.6,151.43,151.58,3937.0,124.236,124.2852,124.1459,124.2688,3937.0
2021-12-10 13:20:00,151.53,151.62,151.47,151.52,2181.0,124.2278,124.3016,124.1787,124.2196,2181.0
2021-12-10 13:25:00,151.59,151.63,151.56,151.63,3744.0,124.277,124.3098,124.2524,124.3098,3744.0
2021-12-10 13:30:00,151.59,151.62,151.43,151.5,4041.0,124.277,124.3016,124.1459,124.2032,4041.0
2021-12-10 13:35:00,151.48,151.59,151.41,151.56,3953.0,124.1869,124.277,124.1295,124.2524,3953.0
2021-12-10 13:40:00,151.52,151.52,151.35,151.45,3352.0,124.2196,124.2196,124.0803,124.1623,3352.0
2021-12-10 13:45:00,151.41,151.64,151.4,151.59,4201.0,124.1295,124.318,124.1213,124.277,4201.0
2021-12-10 13:50:00,151.66,151.7,151.44,151.48,5316.0,124.3344,124.3672,124.1541,124.1869,5316.0
2021-12-10 13:55:00,151.48,151.49,151.37,151.39,6957.0,124.1869,124.195,124.0967,124.1131,6957.0
2021-12-10 14:00:00,151.35,151.43,151.11,151.37,21798.0,124.0803,124.1459,123.8835,124.0967,21798.0
2021-12-10 14:05:00,151.36,151.44,151.32,151.43,6659.0,124.0885,124.1541,124.0557,124.1459,6659.0
2021-12-10 14:10:00,151.47,151.59,151.42,151.58,3700.0,124.1787,124.277,124.1377,124.2688,3700.0
2021-12-10 14:15:00,151.63,151.7,151.53,151.61,5009.0,124.3098,124.3672,124.2278,124.2934,5009.0
2021-12-10 14:20:00,151.59,151.9,151.54,151.77,4083.0,124.277,124.5312,124.236,124.4246,4083.0
2021-12-10 14:25:00,151.79,151.94,151.77,151.91,6469.0,124.441,124.564,124.4246,124.5394,6469.0
2021-12-10 14:30:00,151.94,152.03,151.74,151.77,5537.0,124.564,124.6378,124.4,124.4246,5537.0
2021-12-10 14:35:00,151.8,152.02,151.77,151.97,5946.0,124.4492,124.6296,124.4246,124.5886,5946.0
2021-12-10 14:40:00,151.96,152.0,151.81,151.81,4561.0,124.5804,124.6132,124.4574,124.4574,4561.0
2021-12-10 14:45:00,151.81,151.9,151.78,151.88,6574.0,124.4574,124.5312,124.4328,124.5148,6574.0
2021-12-10 14:50:00,151.83,151.95,151.81,151.84,8186.0,124.4738,124.5722,124.4574,124.482,8186.0
2021-12-10 14:55:00,151.82,151.94,151.64,151.7,5406.0,124.4656,124.564,124.318,124.3672,5406.0
2021-12-10 15:00:00,151.71,151.8,151.62,151.68,5403.0,124.3754,124.4492,124.3016,124.3508,5403.0
2021-12-10 15:05:00,151.68,151.86,151.62,151.79,6236.0,124.3508,124.4984,124.3016,124.441,6236.0
2021-12-10 15:10:00,151.76,151.91,151.73,151.82,4771.0,124.4164,124.5394,124.3918,124.4656,4771.0
2021-12-10 15:15:00,151.8,152.0,151.62,151.92,20967.0,124.4492,124.6132,124.3016,124.5476,20967.0
2021-12-10 15:20:00,151.91,152.55,151.91,152.45,19600.0,124.5394,125.0641,124.5394,124.9821,19600.0
2021-12-10 15:25:00,152.44,152.69,152.32,152.67,15600.0,124.9739,125.1788,124.8755,125.1624,15600.0
2021-12-10 15:30:00,152.66,152.66,152.32,152.6,15207.0,125.1542,125.1542,124.8755,125.1051,15207.0
2021-12-10 15:35:00,152.66,152.66,152.34,152.41,21742.0,125.1542,125.1542,124.8919,124.9493,21742.0
2021-12-10 15:40:00,152.42,152.5,152.33,152.46,12898.0,124.9575,125.0231,124.8837,124.9903,12898.0
2021-12-10 15:45:00,152.47,152.72,152.45,152.62,31119.0,124.9985,125.2034,124.9821,125.1215,31119.0
2021-12-10 15:50:00,152.62,152.63,152.4,152.51,16606.0,125.1215,125.1296,124.9411,125.0313,16606.0
2021-12-10 15:55:00,152.51,152.66,152.39,152.41,54003.0,125.0313,125.1542,124.9329,124.9493,54003.0
2021-12-13 09:30:00,151.58,151.87,149.54,150.16,76757.0,124.2688,124.5066,122.5964,123.1047,76757.0
2021-12-13 09:35:00,150.06,150.48,149.95,150.27,13836.0,123.0227,123.367,122.9325,123.1949,13836.0
2021-12-13 09:40:00,150.27,150.49,149.9,149.96,13681.0,123.1949,123.3752,122.8915,122.9407,13681.0
2021-12-13 09:45:00,149.77,149.97,149.64,149.64,12239.0,122.785,122.9489,122.6784,122.6784,12239.0
2021-12-13 09:50:00,149.57,149.62,149.05,149.34,20811.0,122.621,122.662,122.1947,122.4324,20811.0
2021-12-13 09:55:00,149.35,149.85,149.26,149.71,18509.0,122.4406,122.8505,122.3668,122.7358,18509.0
2021-12-13 10:00:00,149.76,149.76,148.65,148.7,17536.0,122.7768,122.7768,121.8668,121.9077,17536.0
2021-12-13 10:05:00,148.76,149.31,148.61,149.15,18060.0,121.9569,122.4078,121.834,122.2767,18060.0
2021-12-13 10:10:00,149.12,149.47,148.86,149.22,28058.0,122.2521,122.539,122.0389,122.3341,28058.0
2021-12-13 10:15:00,149.22,149.29,148.26,148.41,49236.0,122.3341,122.3914,121.547,121.67,49236.0
2021-12-13 10:20:00,148.43,148.66,148.3,148.49,22029.0,121.6864,121.8749,121.5798,121.7356,22029.0
2021-12-13 10:25:00,148.5,148.5,148.14,148.37,26421.0,121.7438,121.7438,121.4486,121.6372,26421.0
2021-12-13 10:30:00,148.39,148.4,147.82,148.04,30507.0,121.6536,121.6618,121.1863,121.3667,30507.0
2021-12-13 10:35:00,148.13,148.33,147.98,148.17,18242.0,121.4404,121.6044,121.3175,121.4732,18242.0
2021-12-13 10:40:00,148.17,148.24,147.85,148.21,31110.0,121.4732,121.5306,121.2109,121.506,31110.0
2021-12-13 10:45:00,148.25,148.52,148.15,148.22,10913.0,121.5388,121.7602,121.4568,121.5142,10913.0
2021-12-13 10:50:00,148.21,148.5,148.08,148.22,20038.0,121.506,121.7438,121.3995,121.5142,20038.0
2021-12-13 10:55:00,148.19,148.2,147.85,147.94,20515.0,121.4896,121.4978,121.2109,121.2847,20515.0
2021-12-13 11:00:00,147.91,148.02,147.64,147.74,49321.0,121.2601,121.3503,121.0387,121.1207,49321.0
2021-12-13 11:05:00,147.71,147.85,147.59,147.6,13559.0,121.0961,121.2109,120.9977,121.0059,13559.0
2021-12-13 11:10:00,147.63,147.85,147.61,147.79,11678.0,121.0305,121.2109,121.0141,121.1617,11678.0
2021-12-13 11:15:00,147.83,147.98,147.76,147.91,29112.0,121.1945,121.3175,121.1371,121.2601,29112.0
2021-12-13 11:20:00,147.94,148.02,147.61,147.69,62495.0,121.2847,121.3503,121.0141,121.0797,62495.0
2021-12-13 11:25:00,147.59,148.1,147.54,147.85,12736.0,120.9977,121.4158,120.9567,121.2109,12736.0
2021-12-13 11:30:00,147.81,148.19,147.8,148.12,10924.0,121.1781,121.4896,121.1699,121.4322,10924.0
2021-12-13 11:35:00,148.08,148.5,148.08,148.36,6574.0,121.3995,121.7438,121.3995,121.629,6574.0
2021-12-13 11:40:00,148.42,148.68,148.42,148.58,8568.0,121.6782,121.8913,121.6782,121.8094,8568.0
2021-12-13 11:45:00,148.54,148.63,148.45,148.47,10335.0,121.7766,121.8504,121.7028,121.7192,10335.0
2021-12-13 11:50:00,148.49,148.65,148.41,148.63,8543.0,121.7356,121.8668,121.67,121.8504,8543.0
2021-12-13 11:55:00,148.7,148.9,148.54,148.9,12075.0,121.9077,122.0717,121.7766,122.0717,12075.0
2021-12-13 12:00:00,148.89,149.0,148.77,148.92,31573.0,122.0635,122.1537,121.9651,122.0881,31573.0
2021-12-13 12:05:00,148.95,149.52,148.95,149.47,14825.0,122.1127,122.58,122.1127,122.539,14825.0
2021-12-13 12:10:00,149.44,149.73,149.33,149.72,15280.0,122.5144,122.7522,122.4242,122.744,15280.0
2021-12-13 12:15:00,149.71,150.05,149.65,149.9,28301.0,122.7358,123.0145,122.6866,122.8915,28301.0
2021-12-13 12:20:00,150.0,150.18,149.79,150.12,16373.0,122.9735,123.1211,122.8014,123.0719,16373.0
2021-12-13 12:25:00,150.18,150.5,150.18,150.49,10742.0,123.1211,123.3834,123.1211,123.3752,10742.0
2021-12-13 12:30:00,150.48,150.58,150.31,150.38,11350.0,123.367,123.449,123.2277,123.285,11350.0
2021-12-13 12:35:00,150.24,150.72,150.24,150.65,8740.0,123.1703,123.5638,123.1703,123.5064,8740.0
2021-12-13 12:40:00,150.63,151.23,150.48,151.16,34942.0,123.49,123.9819,123.367,123.9245,34942.0
2021-12-13 12:45:00,151.13,151.25,150.74,150.75,23262.0,123.8999,123.9983,123.5802,123.5884,23262.0
2021-12-13 12:50:00,150.77,150.88,150.6,150.74,19334.0,123.6048,123.695,123.4654,123.5802,19334.0
2021-12-13 12:55:00,150.75,150.79,150.58,150.74,15248.0,123.5884,123.6212,123.449,123.5802,15248.0
2021-12-13 13:00:00,150.74,150.85,150.48,150.48,12119.0,123.5802,123.6704,123.367,123.367,12119.0
2021-12-13 13:05:00,150.48,150.71,150.41,150.64,21647.0,123.367,123.5556,123.3096,123.4982,21647.0
2021-12-13 13:10:00,150.67,150.82,150.67,150.67,7366.0,123.5228,123.6458,123.5228,123.5228,7366.0
2021-12-13 13:15:00,150.64,150.93,150.55,150.93,8683.0,123.4982,123.7359,123.4244,123.7359,8683.0
2021-12-13 13:20:00,150.91,151.04,150.79,150.97,12894.0,123.7196,123.8261,123.6212,123.7687,12894.0
2021-12-13 13:25:00,150.98,151.18,150.86,151.18,8040.0,123.7769,123.9409,123.6786,123.9409,8040.0
2021-12-13 13:30:00,151.1,151.22,151.03,151.22,10881.0,123.8753,123.9737,123.8179,123.9737,10881.0
2021-12-13 13:35:00,151.25,151.52,151.21,151.47,12712.0,123.9983,124.2196,123.9655,124.1787,12712.0
2021-12-13 13:40:00,151.45,151.6,151.25,151.37,16164.0,124.1623,124.2852,123.9983,124.0967,16164.0
2021-12-13 13:45:00,151.34,151.35,151.13,151.27,10421.0,124.0721,124.0803,123.8999,124.0147,10421.0
2021-12-13 13:50:00,151.29,151.32,151.15,151.17,7945.0,124.0311,124.0557,123.9163,123.9327,7945.0
2021-12-13 13:55:00,151.18,151.3,151.14,151.28,11933.0,123.9409,124.0393,123.9081,124.0229,11933.0
2021-12-13 14:00:00,151.25,151.3,151.05,151.13,8090.0,123.9983,124.0393,123.8343,123.8999,8090.0
2021-12-13 14:05:00,151.17,151.29,151.14,151.22,5679.0,123.9327,124.0311,123.9081,123.9737,5679.0
2021-12-13 14:10:00,151.22,151.44,151.22,151.37,8492.0,123.9737,124.1541,123.9737,124.0967,8492.0
2021-12-13 14:15:00,151.39,151.5,151.3,151.42,13990.0,124.1131,124.2032,124.0393,124.1377,13990.0
2021-12-13 14:20:00,151.46,151.58,151.42,151.58,9711.0,124.1705,124.2688,124.1377,124.2688,9711.0
2021-12-13 14:25:00,151.63,151.7,151.28,151.32,7005.0,124.3098,124.3672,124.0229,124.0557,7005.0
2021-12-13 14:30:00,151.32,151.41,151.23,151.4,7661.0,124.0557,124.1295,123.9819,124.1213,7661.0
2021-12-13 14:35:00,151.41,151.41,151.22,151.27,5666.0,124.1295,124.1295,123.9737,124.0147,5666.0
2021-12-13 14:40:00,151.21,151.35,151.17,151.19,4596.0,123.9655,124.0803,123.9327,123.9491,4596.0
2021-12-13 14:45:00,151.19,151.27,151.1,151.11,5169.0,123.9491,124.0147,123.8753,123.8835,5169.0
2021-12-13 14:50:00,151.15,151.29,151.09,151.15,7384.0,123.9163,124.0311,123.8671,123.9163,7384.0
2021-12-13 14:55:00,151.17,151.22,151.03,151.03,4549.0,123.9327,123.9737,123.8179,123.8179,4549.0
2021-12-13 15:00:00,151.07,151.32,151.03,151.29,11809.0,123.8507,124.0557,123.8179,124.0311,11809.0
2021-12-13 15:05:00,151.29,151.43,151.18,151.21,8657.0,124.0311,124.1459,123.9409,123.9655,8657.0
2021-12-13 15:10:00,151.25,151.38,151.17,151.31,15685.0,123.9983,124.1049,123.9327,124.0475,15685.0
2021-12-13 15:15:00,151.29,151.58,151.29,151.45,10995.0,124.0311,124.2688,124.0311,124.1623,10995.0
2021-12-13 15:20:00,151.53,151.55,151.36,151.49,7249.0,124.2278,124.2442,124.0885,124.195,7249.0
2021-12-13 15:25:00,151.5,151.71,151.48,151.66,5582.0,124.2032,124.3754,124.1869,124.3344,5582.0
2021-12-13 15:30:00,151.66,151.84,151.54,151.57,15276.0,124.3344,124.482,124.236,124.2606,15276.0
2021-12-13 15:35:00,151.61,151.93,151.6,151.8,18274.0,124.2934,124.5558,124.2852,124.4492,18274.0
2021-12-13 15:40:00,151.75,152.04,151.73,151.83,20759.0,124.4082,124.646,124.3918,124.4738,20759.0
2021-12-13 15:45:00,151.87,152.07,151.44,151.44,42215.0,124.5066,124.6705,124.1541,124.1541,42215.0
2021-12-13 15:50:00,151.4,151.44,150.99,151.1,33550.0,124.1213,124.1541,123.7851,123.8753,33550.0
2021-12-13 15:55:00,151.1,151.32,151.03,151.17,101107.0,123.8753,124.0557,123.8179,123.9327,101107.0
2021-12-14 09:30:00,151.5,151.81,150.79,151.35,38569.0,124.2032,124.4574,123.6212,124.0803,38569.0
2021-12-14 09:35:00,151.08,151.87,151.05,151.34,15718.0,123.8589,124.5066,123.8343,124.0721,15718.0
2021-12-14 09:40:00,151.42,151.76,151.03,151.2,13152.0,124.1377,124.4164,123.8179,123.9573,13152.0
2021-12-14 09:45:00,151.16,151.23,149.85,149.97,27591.0,123.9245,123.9819,122.8505,122.9489,27591.0
2021-12-14 09:50:00,149.97,150.87,149.97,150.62,12806.0,122.9489,123.6868,122.9489,123.4818,12806.0
2021-12-14 09:55:00,150.67,151.1,150.31,150.79,61525.0,123.5228,123.8753,123.2277,123.6212,61525.0
2021-12-14 10:00:00,150.77,151.17,150.51,150.81,14717.0,123.6048,123.9327,123.3916,123.6376,14717.0
2021-12-14 10:05:00,150.84,151.05,150.74,150.82,9563.0,123.6622,123.8343,123.5802,123.6458,9563.0
2021-12-14 10:10:00,150.8,150.8,150.32,150.69,6341.0,123.6294,123.6294,123.2359,123.5392,6341.0
2021-12-14 10:15:00,150.65,150.85,150.32,150.34,9086.0,123.5064,123.6704,123.2359,123.2523,9086.0
2021-12-14 10:20:00,150.39,150.8,150.27,150.56,13558.0,123.2932,123.6294,123.1949,123.4326,13558.0
2021-12-14 10:25:00,150.67,150.84,150.54,150.79,8056.0,123.5228,123.6622,123.4162,123.6212,8056.0
2021-12-14 10:30:00,150.76,151.07,150.55,150.75,17397.0,123.5966,123.8507,123.4244,123.5884,17397.0
2021-12-14 10:35:00,150.66,150.95,150.61,150.71,8838.0,123.5146,123.7523,123.4736,123.5556,8838.0
2021-12-14 10:40:00,150.71,150.87,150.57,150.72,13232.0,123.5556,123.6868,123.4408,123.5638,13232.0
2021-12-14 10:45:00,150.72,150.83,150.42,150.48,10814.0,123.5638,123.654,123.3178,123.367,10814.0
2021-12-14 10:50:00,150.53,150.6,150.18,150.37,31714.0,123.408,123.4654,123.1211,123.2768,31714.0
2021-12-14 10:55:00,150.32,150.38,149.91,150.16,13989.0,123.2359,123.285,122.8997,123.1047,13989.0
2021-12-14 11:00:00,150.08,150.37,149.91,150.26,11025.0,123.0391,123.2768,122.8997,123.1867,11025.0
2021-12-14 11:05:00,150.33,150.41,150.04,150.06,9670.0,123.2441,123.3096,123.0063,123.0227,9670.0
2021-12-14 11:10:00,150.06,150.3,149.98,150.07,9409.0,123.0227,123.2195,122.9571,123.0309,9409.0
2021-12-14 11:15:00,150.08,150.5,150.05,150.39,8559.0,123.0391,123.3834,123.0145,123.2932,8559.0
2021-12-14 11:20:00,150.37,150.56,150.32,150.56,6993.0,123.2768,123.4326,123.2359,123.4326,6993.0
2021-12-14 11:25:00,150.62,150.84,150.31,150.62,12893.0,123.4818,123.6622,123.2277,123.4818,12893.0
2021-12-14 11:30:00,150.62,150.87,150.58,150.65,32832.0,123.4818,123.6868,123.449,123.5064,32832.0
2021-12-14 11:35:00,150.65,150.87,150.45,150.8,13218.0,123.5064,123.6868,123.3424,123.6294,13218.0
2021-12-14 11:40:00,150.74,151.13,150.74,150.96,39014.0,123.5802,123.8999,123.5802,123.7605,39014.0
2021-12-14 11:45:00,150.9,151.12,150.64,150.77,18016.0,123.7114,123.8917,123.4982,123.6048,18016.0
2021-12-14 11:50:00,150.71,150.82,150.61,150.65,10855.0,123.5556,123.6458,123.4736,123.5064,10855.0
2021-12-14 11:55:00,150.7,150.75,150.19,150.21,7498.0,123.5474,123.5884,123.1293,123.1457,7498.0
2021-12-14 12:00:00,150.29,150.29,149.93,149.95,8279.0,123.2113,123.2113,122.9161,122.9325,8279.0
2021-12-14 12:05:00,149.96,150.4,149.94,150.4,5616.0,122.9407,123.3014,122.9243,123.3014,5616.0
2021-12-14 12:10:00,150.37,150.41,150.24,150.32,2087.0,123.2768,123.3096,123.1703,123.2359,2087.0
2021-12-14 12:15:00,150.31,150.55,150.28,150.49,6136.0,123.2277,123.4244,123.2031,123.3752,6136.0
2021-12-14 12:20:00,150.52,150.76,150.51,150.61,12392.0,123.3998,123.5966,123.3916,123.4736,12392.0
2021-12-14 12:25:00,150.54,150.81,150.48,150.81,2762.0,123.4162,123.6376,123.367,123.6376,2762.0
2021-12-14 12:30:00,150.76,150.87,150.62,150.68,10512.0,123.5966,123.6868,123.4818,123.531,10512.0
2021-12-14 12:35:00,150.73,150.83,150.61,150.79,4282.0,123.572,123.654,123.4736,123.6212,4282.0
2021-12-14 12:40:00,150.8,150.83,150.66,150.71,3715.0,123.6294,123.654,123.5146,123.5556,3715.0
2021-12-14 12:45:00,150.73,151.26,150.65,150.84,16864.0,123.572,124.0065,123.5064,123.6622,16864.0
2021-12-14 12:50:00,150.89,150.89,150.62,150.62,6289.0,123.7032,123.7032,123.4818,123.4818,6289.0
2021-12-14 12:55:00,150.57,150.71,150.29,150.53,10297.0,123.4408,123.5556,123.2113,123.408,10297.0
2021-12-14 13:00:00,150.56,150.73,150.48,150.64,3562.0,123.4326,123.572,123.367,123.4982,3562.0
2021-12-14 13:05:00,150.66,150.95,150.57,150.87,12228.0,123.5146,123.7523,123.4408,123.6868,12228.0
2021-12-14 13:10:00,150.86,151.02,150.76,150.79,5674.0,123.6786,123.8097,123.5966,123.6212,5674.0
2021-12-14 13:15:00,150.81,150.89,150.71,150.71,10812.0,123.6376,123.7032,123.5556,123.5556,10812.0
2021-12-14 13:20:00,150.69,150.75,150.65,150.72,6093.0,123.5392,123.5884,123.5064,123.5638,6093.0
2021-12-14 13:25:00,150.73,150.77,150.57,150.65,8320.0,123.572,123.6048,123.4408,123.5064,8320.0
2021-12-14 13:30:00,150.67,150.71,150.52,150.55,2967.0,123.5228,123.5556,123.3998,123.4244,2967.0
2021-12-14 13:35:00,150.6,150.72,150.54,150.6,3190.0,123.4654,123.5638,123.4162,123.4654,3190.0
2021-12-14 13:40:00,150.61,150.71,150.59,150.71,4964.0,123.4736,123.5556,123.4572,123.5556,4964.0
2021-12-14 13:45:00,150.74,151.13,150.74,150.9,6484.0,123.5802,123.8999,123.5802,123.7114,6484.0
2021-12-14 13:50:00,150.93,150.94,150.79,150.83,10129.0,123.7359,123.7441,123.6212,123.654,10129.0
2021-12-14 13:55:00,150.9,150.96,150.74,150.93,7924.0,123.7114,123.7605,123.5802,123.7359,7924.0
2021-12-14 14:00:00,150.93,151.04,150.87,151.01,7295.0,123.7359,123.8261,123.6868,123.8015,7295.0
2021-12-14 14:05:00,150.97,151.2,150.81,151.18,7897.0,123.7687,123.9573,123.6376,123.9409,7897.0
2021-12-14 14:10:00,151.12,151.51,151.06,151.41,25269.0,123.8917,124.2114,123.8425,124.1295,25269.0
2021-12-14 14:15:00,151.45,151.68,151.45,151.55,18128.0,124.1623,124.3508,124.1623,124.2442,18128.0
2021-12-14 14:20:00,151.63,151.65,151.41,151.6,5571.0,124.3098,124.3262,124.1295,124.2852,5571.0
2021-12-14 14:25:00,151.61,151.7,151.49,151.49,4968.0,124.2934,124.3672,124.195,124.195,4968.0
2021-12-14 14:30:00,151.46,151.6,151.44,151.58,3764.0,124.1705,124.2852,124.1541,124.2688,3764.0
2021-12-14 14:35:00,151.53,151.53,151.31,151.31,13916.0,124.2278,124.2278,124.0475,124.0475,13916.0
2021-12-14 14:40:00,151.38,151.46,151.22,151.4,5013.0,124.1049,124.1705,123.9737,124.1213,5013.0
2021-12-14 14:45:00,151.38,151.45,151.29,151.37,10253.0,124.1049,124.1623,124.0311,124.0967,10253.0
2021-12-14 14:50:00,151.4,151.4,151.18,151.34,9001.0,124.1213,124.1213,123.9409,124.0721,9001.0
2021-12-14 14:55:00,151.32,151.76,151.26,151.76,10939.0,124.0557,124.4164,124.0065,124.4164,10939.0
2021-12-14 15:00:00,151.69,151.96,151.69,151.87,20565.0,124.359,124.5804,124.359,124.5066,20565.0
2021-12-14 15:05:00,151.88,152.03,151.71,152.03,6606.0,124.5148,124.6378,124.3754,124.6378,6606.0
2021-12-14 15:10:00,151.97,152.05,151.86,152.01,13545.0,124.5886,124.6542,124.4984,124.6214,13545.0
2021-12-14 15:15:00,152.0,152.21,151.9,152.13,24279.0,124.6132,124.7853,124.5312,124.7197,24279.0
2021-12-14 15:20:00,152.13,152.16,151.91,151.91,8042.0,124.7197,124.7443,124.5394,124.5394,8042.0
2021-12-14 15:25:00,151.99,152.09,151.75,152.03,7337.0,124.605,124.6869,124.4082,124.6378,7337.0
2021-12-14 15:30:00,151.99,152.01,151.44,151.55,15335.0,124.605,124.6214,124.1541,124.2442,15335.0
2021-12-14 15:35:00,151.58,151.68,151.27,151.33,23161.0,124.2688,124.3508,124.0147,124.0639,23161.0
2021-12-14 15:40:00,151.33,151.49,151.06,151.16,15590.0,124.0639,124.195,123.8425,123.9245,15590.0
2021-12-14 15:45:00,151.11,151.33,151.03,151.06,17483.0,123.8835,124.0639,123.8179,123.8425,17483.0
2021-12-14 15:50:00,151.03,151.15,150.67,150.67,35687.0,123.8179,123.9163,123.5228,123.5228,35687.0
2021-12-14 15:55:00,150.7,151.0,150.61,150.93,84219.0,123.5474,123.7933,123.4736,123.7359,84219.0
2021-12-15 09:30:00,151.44,151.52,150.37,150.65,35102.0,124.1541,124.2196,123.2768,123.5064,35102.0
2021-12-15 09:35:00,150.5,150.67,149.58,149.58,11967.0,123.3834,123.5228,122.6292,122.6292,11967.0
2021-12-15 09:40:00,149.61,149.61,148.6,148.67,28535.0,122.6538,122.6538,121.8258,121.8831,28535.0
2021-12-15 09:45:00,148.65,148.89,148.53,148.75,14980.0,121.8668,122.0635,121.7684,121.9487,14980.0
2021-12-15 09:50:00,148.6,148.9,148.41,148.9,11125.0,121.8258,122.0717,121.67,122.0717,11125.0
2021-12-15 09:55:00,148.92,149.1,148.48,148.49,12705.0,122.0881,122.2357,121.7274,121.7356,12705.0
2021-12-15 10:00:00,148.51,148.96,148.28,148.35,12459.0,121.752,122.1209,121.5634,121.6208,12459.0
2021-12-15 10:05:00,148.4,148.6,148.02,148.18,16301.0,121.6618,121.8258,121.3503,121.4814,16301.0
2021-12-15 10:10:00,148.13,148.54,147.91,148.0,16825.0,121.4404,121.7766,121.2601,121.3339,16825.0
2021-12-15 10:15:00,147.96,148.13,147.55,147.56,15533.0,121.3011,121.4404,120.9649,120.9731,15533.0
2021-12-15 10:20:00,147.64,147.9,147.55,147.8,15991.0,121.0387,121.2519,120.9649,121.1699,15991.0
2021-12-15 10:25:00,147.91,147.91,147.47,147.64,15196.0,121.2601,121.2601,120.8994,121.0387,15196.0
2021-12-15 10:30:00,147.64,147.9,147.32,147.73,34491.0,121.0387,121.2519,120.7764,121.1125,34491.0
2021-12-15 10:35:00,147.64,147.74,147.47,147.74,7590.0,121.0387,121.1207,120.8994,121.1207,7590.0
2021-12-15 10:40:00,147.72,148.18,147.72,148.11,23088.0,121.1043,121.4814,121.1043,121.424,23088.0
2021-12-15 10:45:00,148.06,148.06,147.67,147.89,9938.0,121.3831,121.3831,121.0633,121.2437,9938.0
2021-12-15 10:50:00,147.89,148.0,147.64,147.72,7403.0,121.2437,121.3339,121.0387,121.1043,7403.0
2021-12-15 10:55:00,147.95,148.23,147.86,147.93,9303.0,121.2929,121.5224,121.2191,121.2765,9303.0
2021-12-15 11:00:00,147.99,148.12,147.79,148.05,8074.0,121.3257,121.4322,121.1617,121.3749,8074.0
2021-12-15 11:05:00,148.11,148.16,147.82,147.82,9970.0,121.424,121.465,121.1863,121.1863,9970.0
2021-12-15 11:10:00,147.88,147.95,147.44,147.6,12764.0,121.2355,121.2929,120.8748,121.0059,12764.0
2021-12-15 11:15:00,147.61,147.67,147.37,147.39,10954.0,121.0141,121.0633,120.8174,120.8338,10954.0
2021-12-15 11:20:00,147.31,147.8,147.21,147.77,7581.0,120.7682,121.1699,120.6862,121.1453,7581.0
2021-12-15 11:25:00,147.72,147.81,147.64,147.68,13774.0,121.1043,121.1781,121.0387,121.0715,13774.0
2021-12-15 11:30:00,147.6,147.61,147.31,147.47,10954.0,121.0059,121.0141,120.7682,120.8994,10954.0
2021-12-15 11:35:00,147.5,147.55,147.27,147.31,16345.0,120.924,120.9649,120.7354,120.7682,16345.0
2021-12-15 11:40:00,147.25,147.7,147.23,147.66,11521.0,120.719,121.0879,120.7026,121.0551,11521.0
2021-12-15 11:45:00,147.69,147.84,147.53,147.81,7208.0,121.0797,121.2027,120.9485,121.1781,7208.0
2021-12-15 11:50:00,147.84,148.12,147.7,148.07,7734.0,121.2027,121.4322,121.0879,121.3913,7734.0
2021-12-15 11:55:00,148.06,148.33,148.01,148.33,4673.0,121.3831,121.6044,121.3421,121.6044,4673.0
2021-12-15 12:00:00,148.32,148.53,148.17,148.31,12531.0,121.5962,121.7684,121.4732,121.588,12531.0
2021-12-15 12:05:00,148.27,148.36,148.15,148.25,6441.0,121.5552,121.629,121.4568,121.5388,6441.0
2021-12-15 12:10:00,148.3,148.41,148.24,148.25,6525.0,121.5798,121.67,121.5306,121.5388,6525.0
2021-12-15 12:15:00,148.3,148.8,148.05,148.56,23450.0,121.5798,121.9897,121.3749,121.793,23450.0
2021-12-15 12:20:00,148.56,148.57,148.27,148.5,13807.0,121.793,121.8012,121.5552,121.7438,13807.0
2021-12-15 12:25:00,148.49,148.82,148.24,148.75,15933.0,121.7356,122.0061,121.5306,121.9487,15933.0
2021-12-15 12:30:00,148.82,149.19,148.78,149.12,19720.0,122.0061,122.3095,121.9733,122.2521,19720.0
2021-12-15 12:35:00,149.17,149.24,149.04,149.04,3954.0,122.2931,122.3504,122.1865,122.1865,3954.0
2021-12-15 12:40:00,149.0,149.39,148.92,149.39,21611.0,122.1537,122.4734,122.0881,122.4734,21611.0
2021-12-15 12:45:00,149.41,149.41,149.14,149.34,4713.0,122.4898,122.4898,122.2685,122.4324,4713.0
2021-12-15 12:50:00,149.29,149.41,149.26,149.41,2614.0,122.3914,122.4898,122.3668,122.4898,2614.0
2021-12-15 12:55:00,149.45,149.45,149.25,149.33,5067.0,122.5226,122.5226,122.3586,122.4242,5067.0
2021-12-15 13:00:00,149.32,149.35,149.07,149.08,5906.0,122.416,122.4406,122.2111,122.2193,5906.0
2021-12-15 13:05:00,149.09,149.39,149.08,149.36,5839.0,122.2275,122.4734,122.2193,122.4488,5839.0
2021-12-15 13:10:00,149.35,149.47,149.28,149.28,3730.0,122.4406,122.539,122.3832,122.3832,3730.0
2021-12-15 13:15:00,149.26,149.46,149.23,149.45,3662.0,122.3668,122.5308,122.3422,122.5226,3662.0
2021-12-15 13:20:00,149.46,149.46,149.29,149.38,4059.0,122.5308,122.5308,122.3914,122.4652,4059.0
2021-12-15 13:25:00,149.38,149.53,149.35,149.53,3020.0,122.4652,122.5882,122.4406,122.5882,3020.0
2021-12-15 13:30:00,149.56,149.64,149.51,149.51,4682.0,122.6128,122.6784,122.5718,122.5718,4682.0
2021-12-15 13:35:00,149.52,149.52,149.23,149.24,9236.0,122.58,122.58,122.3422,122.3504,9236.0
2021-12-15 13:40:00,149.25,149.44,149.21,149.26,6247.0,122.3586,122.5144,122.3259,122.3668,6247.0
2021-12-15 13:45:00,149.38,149.41,149.29,149.4,9996.0,122.4652,122.4898,122.3914,122.4816,9996.0
2021-12-15 13:50:00,149.43,149.59,149.32,149.42,10745.0,122.5062,122.6374,122.416,122.498,10745.0
2021-12-15 13:55:00,149.45,149.56,149.2,149.5,7907.0,122.5226,122.6128,122.3177,122.5636,7907.0
2021-12-15 14:00:00,149.49,150.29,148.76,150.29,15258.0,122.5554,123.2113,121.9569,123.2113,15258.0
2021-12-15 14:05:00,150.44,150.73,150.15,150.34,18311.0,123.3342,123.572,123.0965,123.2523,18311.0
2021-12-15 14:10:00,150.33,150.92,150.06,150.75,18240.0,123.2441,123.7278,123.0227,123.5884,18240.0
2021-12-15 14:15:00,150.8,150.9,150.5,150.5,12656.0,123.6294,123.7114,123.3834,123.3834,12656.0
2021-12-15 14:20:00,150.52,150.52,150.08,150.15,8757.0,123.3998,123.3998,123.0391,123.0965,8757.0
2021-12-15 14:25:00,150.17,150.21,149.74,150.17,15826.0,123.1129,123.1457,122.7604,123.1129,15826.0
2021-12-15 14:30:00,150.2,150.54,150.2,150.26,10515.0,123.1375,123.4162,123.1375,123.1867,10515.0
2021-12-15 14:35:00,150.33,150.68,150.27,150.49,13939.0,123.2441,123.531,123.1949,123.3752,13939.0
2021-12-15 14:40:00,150.45,150.89,150.38,150.4,13021.0,123.3424,123.7032,123.285,123.3014,13021.0
2021-12-15 14:45:00,150.45,150.79,150.38,150.46,7218.0,123.3424,123.6212,123.285,123.3506,7218.0
2021-12-15 14:50:00,150.37,150.83,150.22,150.62,10473.0,123.2768,123.654,123.1539,123.4818,10473.0
2021-12-15 14:55:00,150.53,150.68,150.09,150.34,12816.0,123.408,123.531,123.0473,123.2523,12816.0
2021-12-15 15:00:00,150.35,151.0,150.34,150.92,11794.0,123.2605,123.7933,123.2523,123.7278,11794.0
2021-12-15 15:05:00,150.88,151.49,150.88,151.38,26162.0,123.695,124.195,123.695,124.1049,26162.0
2021-12-15 15:10:00,151.29,151.5,151.04,151.09,16632.0,124.0311,124.2032,123.8261,123.8671,16632.0
2021-12-15 15:15:00,151.2,151.75,151.2,151.66,14059.0,123.9573,124.4082,123.9573,124.3344,14059.0
2021-12-15 15:20:00,151.64,152.11,151.61,151.86,13265.0,124.318,124.7033,124.2934,124.4984,13265.0
2021-12-15 15:25:00,151.9,152.12,151.72,152.06,10720.0,124.5312,124.7115,124.3836,124.6623,10720.0
2021-12-15 15:30:00,152.08,152.14,151.63,151.77,19358.0,124.6787,124.7279,124.3098,124.4246,19358.0
2021-12-15 15:35:00,151.85,151.97,151.73,151.92,14543.0,124.4902,124.5886,124.3918,124.5476,14543.0
2021-12-15 15:40:00,151.95,152.07,151.58,151.58,16432.0,124.5722,124.6705,124.2688,124.2688,16432.0
2021-12-15 15:45:00,151.62,151.63,151.06,151.07,30917.0,124.3016,124.3098,123.8425,123.8507,30917.0
2021-12-15 15:50:00,151.14,151.97,151.14,151.9,32749.0,123.9081,124.5886,123.9081,124.5312,32749.0
2021-12-15 15:55:00,151.91,152.19,151.79,152.03,95066.0,124.5394,124.7689,124.441,124.6378,95066.0
2021-12-16 09:30:00,152.75,153.6,152.46,152.46,60606.0,125.228,125.9249,124.9903,124.9903,60606.0
2021-12-16 09:35:00,152.51,152.72,151.83,151.88,15700.0,125.0313,125.2034,124.4738,124.5148,15700.0
2021-12-16 09:40:00,151.9,152.04,151.33,151.37,4377.0,124.5312,124.646,124.0639,124.0967,4377.0
2021-12-16 09:45:00,151.44,152.69,151.44,152.69,11963.0,124.1541,125.1788,124.1541,125.1788,11963.0
2021-12-16 09:50:00,152.83,152.93,152.52,152.84,10781.0,125.2936,125.3756,125.0395,125.3018,10781.0
2021-12-16 09:55:00,152.66,152.91,152.07,152.1,12513.0,125.1542,125.3592,124.6705,124.6951,12513.0
2021-12-16 10:00:00,152.15,153.16,152.13,152.93,14556.0,124.7361,125.5642,124.7197,125.3756,14556.0
2021-12-16 10:05:00,152.97,153.32,152.84,153.0,15055.0,125.4084,125.6953,125.3018,125.433,15055.0
2021-12-16 10:10:00,153.07,153.78,153.07,153.78,20491.0,125.4904,126.0724,125.4904,126.0724,20491.0
2021-12-16 10:15:00,153.78,153.98,153.63,153.89,21837.0,126.0724,126.2364,125.9495,126.1626,21837.0
2021-12-16 10:20:00,153.83,154.36,153.83,154.27,21747.0,126.1134,126.5479,126.1134,126.4742,21747.0
2021-12-16 10:25:00,154.26,154.79,154.19,154.72,34922.0,126.466,126.9005,126.4086,126.8431,34922.0
2021-12-16 10:30:00,154.6,154.84,154.4,154.45,28843.0,126.7447,126.9415,126.5807,126.6217,28843.0
2021-12-16 10:35:00,154.39,154.66,154.09,154.54,39721.0,126.5725,126.7939,126.3266,126.6955,39721.0
2021-12-16 10:40:00,154.49,154.74,153.92,153.92,94242.0,126.6545,126.8595,126.1872,126.1872,94242.0
2021-12-16 10:45:00,153.98,154.15,153.6,154.05,26091.0,126.2364,126.3758,125.9249,126.2938,26091.0
2021-12-16 10:50:00,154.1,154.34,153.97,154.34,5179.0,126.3348,126.5315,126.2282,126.5315,5179.0
2021-12-16 10:55:00,154.28,154.39,154.13,154.25,7936.0,126.4824,126.5725,126.3594,126.4578,7936.0
2021-12-16 11:00:00,154.19,154.23,153.92,154.12,8605.0,126.4086,126.4414,126.1872,126.3512,8605.0
2021-12-16 11:05:00,154.06,154.09,153.32,153.8,21231.0,126.302,126.3266,125.6953,126.0888,21231.0
2021-12-16 11:10:00,153.79,153.94,153.5,153.66,22176.0,126.0806,126.2036,125.8429,125.9741,22176.0
2021-12-16 11:15:00,153.56,154.06,153.55,153.94,63050.0,125.8921,126.302,125.8839,126.2036,63050.0
2021-12-16 11:20:00,153.91,154.2,153.75,154.0,18897.0,126.179,126.4168,126.0479,126.2528,18897.0
2021-12-16 11:25:00,153.94,154.12,153.84,154.11,11892.0,126.2036,126.3512,126.1216,126.343,11892.0
2021-12-16 11:30:00,154.12,154.16,153.64,153.68,16879.0,126.3512,126.384,125.9577,125.9905,16879.0
2021-12-16 11:35:00,153.69,153.89,153.27,153.38,8808.0,125.9987,126.1626,125.6543,125.7445,8808.0
2021-12-16 11:40:00,153.39,153.54,153.38,153.49,7889.0,125.7527,125.8757,125.7445,125.8347,7889.0
2021-12-16 11:45:00,153.43,153.63,153.33,153.49,10681.0,125.7855,125.9495,125.7035,125.8347,10681.0
2021-12-16 11:50:00,153.49,153.62,153.38,153.41,12646.0,125.8347,125.9413,125.7445,125.7691,12646.0
2021-12-16 11:55:00,153.43,153.44,153.14,153.17,8557.0,125.7855,125.7937,125.5478,125.5724,8557.0
2021-12-16 12:00:00,153.16,153.33,153.12,153.28,7360.0,125.5642,125.7035,125.5314,125.6625,7360.0
2021-12-16 12:05:00,153.21,153.36,153.11,153.11,7538.0,125.6051,125.7281,125.5232,125.5232,7538.0
2021-12-16 12:10:00,153.16,153.42,153.14,153.35,9589.0,125.5642,125.7773,125.5478,125.7199,9589.0
2021-12-16 12:15:00,153.34,153.34,153.09,153.31,13896.0,125.7117,125.7117,125.5068,125.6871,13896.0
2021-12-16 12:20:00,153.31,153.47,153.31,153.44,11750.0,125.6871,125.8183,125.6871,125.7937,11750.0
2021-12-16 12:25:00,153.44,153.51,153.28,153.42,16141.0,125.7937,125.8511,125.6625,125.7773,16141.0
2021-12-16 12:30:00,153.39,153.44,153.13,153.13,5652.0,125.7527,125.7937,125.5396,125.5396,5652.0
2021-12-16 12:35:00,153.09,153.1,152.73,152.75,7112.0,125.5068,125.515,125.2116,125.228,7112.0
2021-12-16 12:40:00,152.64,152.72,152.35,152.37,7222.0,125.1378,125.2034,124.9001,124.9165,7222.0
2021-12-16 12:45:00,152.35,152.42,151.6,151.6,19673.0,124.9001,124.9575,124.2852,124.2852,19673.0
2021-12-16 12:50:00,151.62,151.86,151.62,151.72,9565.0,124.3016,124.4984,124.3016,124.3836,9565.0
2021-12-16 12:55:00,151.75,151.98,151.67,151.72,6208.0,124.4082,124.5968,124.3426,124.3836,6208.0
2021-12-16 13:00:00,151.72,152.12,151.72,151.93,8924.0,124.3836,124.7115,124.3836,124.5558,8924.0
2021-12-16 13:05:00,151.88,152.07,151.7,151.99,3635.0,124.5148,124.6705,124.3672,124.605,3635.0
2021-12-16 13:10:00,152.01,152.33,152.01,152.3,7605.0,124.6214,124.8837,124.6214,124.8591,7605.0
2021-12-16 13:15:00,152.22,152.3,152.09,152.25,18243.0,124.7935,124.8591,124.6869,124.8181,18243.0
2021-12-16 13:20:00,152.28,152.39,151.99,152.37,11762.0,124.8427,124.9329,124.605,124.9165,11762.0
2021-12-16 13:25:00,152.48,152.7,152.39,152.4,13178.0,125.0067,125.187,124.9329,124.9411,13178.0
2021-12-16 13:30:00,152.38,152.49,152.03,152.03,7476.0,124.9247,125.0149,124.6378,124.6378,7476.0
2021-12-16 13:35:00,152.04,152.51,152.0,152.49,23911.0,124.646,125.0313,124.6132,125.0149,23911.0
2021-12-16 13:40:00,152.49,152.56,152.39,152.48,4833.0,125.0149,125.0723,124.9329,125.0067,4833.0
2021-12-16 13:45:00,152.63,152.85,152.52,152.77,5835.0,125.1296,125.31,125.0395,125.2444,5835.0
2021-12-16 13:50:00,152.73,152.73,152.43,152.48,9503.0,125.2116,125.2116,124.9657,125.0067,9503.0
2021-12-16 13:55:00,152.49,152.63,152.46,152.46,7274.0,125.0149,125.1296,124.9903,124.9903,7274.0
2021-12-16 14:00:00,152.52,152.58,152.4,152.55,12509.0,125.0395,125.0887,124.9411,125.0641,12509.0
2021-12-16 14:05:00,152.58,152.6,152.23,152.23,4431.0,125.0887,125.1051,124.8017,124.8017,4431.0
2021-12-16 14:10:00,152.25,152.49,152.12,152.14,39432.0,124.8181,125.0149,124.7115,124.7279,39432.0
2021-12-16 14:15:00,152.21,152.21,151.77,151.83,8264.0,124.7853,124.7853,124.4246,124.4738,8264.0
2021-12-16 14:20:00,151.84,151.98,151.51,151.77,27726.0,124.482,124.5968,124.2114,124.4246,27726.0
2021-12-16 14:25:00,151.78,152.04,151.77,151.86,15752.0,124.4328,124.646,124.4246,124.4984,15752.0
2021-12-16 14:30:00,151.92,152.2,151.91,152.13,11579.0,124.5476,124.7771,124.5394,124.7197,11579.0
2021-12-16 14:35:00,152.13,152.33,151.98,152.33,14401.0,124.7197,124.8837,124.5968,124.8837,14401.0
2021-12-16 14:40:00,152.29,152.45,152.16,152.24,22211.0,124.8509,124.9821,124.7443,124.8099,22211.0
2021-12-16 14:45:00,152.21,152.33,151.61,151.61,19317.0,124.7853,124.8837,124.2934,124.2934,19317.0
2021-12-16 14:50:00,151.62,151.63,151.22,151.22,10406.0,124.3016,124.3098,123.9737,123.9737,10406.0
2021-12-16 14:55:00,151.29,151.67,151.25,151.64,9116.0,124.0311,124.3426,123.9983,124.318,9116.0
2021-12-16 15:00:00,151.65,151.65,151.36,151.55,11988.0,124.3262,124.3262,124.0885,124.2442,11988.0
2021-12-16 15:05:00,151.55,151.75,151.25,151.27,10823.0,124.2442,124.4082,123.9983,124.0147,10823.0
2021-12-16 15:10:00,151.21,151.29,151.05,151.27,10822.0,123.9655,124.0311,123.8343,124.0147,10822.0
2021-12-16 15:15:00,151.23,151.32,151.04,151.13,29121.0,123.9819,124.0557,123.8261,123.8999,29121.0
2021-12-16 15:20:00,151.12,151.32,151.04,151.17,11971.0,123.8917,124.0557,123.8261,123.9327,11971.0
2021-12-16 15:25:00,151.16,151.85,151.16,151.76,16844.0,123.9245,124.4902,123.9245,124.4164,16844.0
2021-12-16 15:30:00,151.8,151.92,151.31,151.67,11377.0,124.4492,124.5476,124.0475,124.3426,11377.0
2021-12-16 15:35:00,151.59,151.77,151.36,151.63,16294.0,124.277,124.4246,124.0885,124.3098,16294.0
2021-12-16 15:40:00,151.61,151.75,151.19,151.22,15554.0,124.2934,124.4082,123.9491,123.9737,15554.0
2021-12-16 15:45:00,151.25,151.41,151.12,151.14,12542.0,123.9983,124.1295,123.8917,123.9081,12542.0
2021-12-16 15:50:00,151.17,152.16,151.17,151.7,26779.0,123.9327,124.7443,123.9327,124.3672,26779.0
2021-12-16 15:55:00,151.69,151.96,151.61,151.64,78517.0,124.359,124.5804,124.2934,124.318,78517.0
2021-12-17 09:30:00,151.51,151.59,150.73,151.26,410301.0,124.2114,124.277,123.572,124.0065,410301.0
2021-12-17 09:35:00,151.19,151.68,150.86,151.51,34243.0,123.9491,124.3508,123.6786,124.2114,34243.0
2021-12-17 09:40:00,151.5,151.55,150.27,150.27,11512.0,124.2032,124.2442,123.1949,123.1949,11512.0
2021-12-17 09:45:00,150.4,150.72,150.19,150.39,14790.0,123.3014,123.5638,123.1293,123.2932,14790.0
2021-12-17 09:50:00,150.55,150.75,149.95,149.95,14152.0,123.4244,123.5884,122.9325,122.9325,14152.0
2021-12-17 09:55:00,150.02,150.26,149.8,150.24,17825.0,122.9899,123.1867,122.8095,123.1703,17825.0
2021-12-17 10:00:00,150.21,150.26,149.71,149.81,19260.0,123.1457,123.1867,122.7358,122.8177,19260.0
2021-12-17 10:05:00,149.89,150.07,149.25,149.31,25029.0,122.8833,123.0309,122.3586,122.4078,25029.0
2021-12-17 10:10:00,149.26,149.51,148.82,148.83,13902.0,122.3668,122.5718,122.0061,122.0143,13902.0
2021-12-17 10:15:00,148.75,148.92,148.43,148.82,16108.0,121.9487,122.0881,121.6864,122.0061,16108.0
2021-12-17 10:20:00,148.85,149.07,148.67,148.91,9811.0,122.0307,122.2111,121.8831,122.0799,9811.0
2021-12-17 10:25:00,148.89,149.05,148.84,149.03,12363.0,122.0635,122.1947,122.0225,122.1783,12363.0
2021-12-17 10:30:00,149.02,149.72,148.82,149.61,13316.0,122.1701,122.744,122.0061,122.6538,13316.0
2021-12-17 10:35:00,149.61,150.24,149.61,150.08,19813.0,122.6538,123.1703,122.6538,123.0391,19813.0
2021-12-17 10:40:00,150.01,150.42,149.95,150.28,34153.0,122.9817,123.3178,122.9325,123.2031,34153.0
2021-12-17 10:45:00,150.34,150.75,150.34,150.4,20256.0,123.2523,123.5884,123.2523,123.3014,20256.0
2021-12-17 10:50:00,150.42,150.86,150.29,150.8,35961.0,123.3178,123.6786,123.2113,123.6294,35961.0
2021-12-17 10:55:00,150.81,150.91,150.53,150.56,26361.0,123.6376,123.7196,123.408,123.4326,26361.0
2021-12-17 11:00:00,150.53,150.79,150.44,150.79,9518.0,123.408,123.6212,123.3342,123.6212,9518.0
2021-12-17 11:05:00,150.86,151.04,150.57,150.73,10236.0,123.6786,123.8261,123.4408,123.572,10236.0
2021-12-17 11:10:00,150.68,151.01,150.67,150.84,7021.0,123.531,123.8015,123.5228,123.6622,7021.0
2021-12-17 11:15:00,150.91,151.09,150.78,151.09,12271.0,123.7196,123.8671,123.613,123.8671,12271.0
2021-12-17 11:20:00,151.06,151.06,150.83,150.9,8373.0,123.8425,123.8425,123.654,123.7114,8373.0
2021-12-17 11:25:00,150.88,151.12,150.85,150.93,2915.0,123.695,123.8917,123.6704,123.7359,2915.0
2021-12-17 11:30:00,150.88,151.31,150.88,151.17,9156.0,123.695,124.0475,123.695,123.9327,9156.0
2021-12-17 11:35:00,151.18,151.5,151.12,151.5,11957.0,123.9409,124.2032,123.8917,124.2032,11957.0
2021-12-17 11:40:00,151.49,151.65,151.46,151.56,7555.0,124.195,124.3262,124.1705,124.2524,7555.0
2021-12-17 11:45:00,151.57,151.65,151.07,151.12,9044.0,124.2606,124.3262,123.8507,123.8917,9044.0
2021-12-17 11:50:00,151.14,151.55,151.12,151.52,11596.0,123.9081,124.2442,123.8917,124.2196,11596.0
2021-12-17 11:55:00,151.46,151.64,151.35,151.58,10099.0,124.1705,124.318,124.0803,124.2688,10099.0
2021-12-17 12:00:00,151.48,151.52,150.98,151.16,7706.0,124.1869,124.2196,123.7769,123.9245,7706.0
2021-12-17 12:05:00,151.25,151.33,150.84,150.92,8221.0,123.9983,124.0639,123.6622,123.7278,8221.0
2021-12-17 12:10:00,150.94,151.21,150.94,151.21,6013.0,123.7441,123.9655,123.7441,123.9655,6013.0
2021-12-17 12:15:00,151.17,151.22,150.8,150.89,8406.0,123.9327,123.9737,123.6294,123.7032,8406.0
2021-12-17 12:20:00,150.9,151.11,150.88,151.01,5550.0,123.7114,123.8835,123.695,123.8015,5550.0
2021-12-17 12:25:00,150.93,151.0,150.79,151.0,4335.0,123.7359,123.7933,123.6212,123.7933,4335.0
2021-12-17 12:30:00,150.93,151.31,150.86,151.1,5483.0,123.7359,124.0475,123.6786,123.8753,5483.0
2021-12-17 12:35:00,151.13,151.33,151.1,151.21,5384.0,123.8999,124.0639,123.8753,123.9655,5384.0
2021-12-17 12:40:00,151.24,151.36,151.17,151.26,9196.0,123.9901,124.0885,123.9327,124.0065,9196.0
2021-12-17 12:45:00,151.34,151.56,151.3,151.42,5438.0,124.0721,124.2524,124.0393,124.1377,5438.0
2021-12-17 12:50:00,151.44,151.62,151.26,151.52,6683.0,124.1541,124.3016,124.0065,124.2196,6683.0
2021-12-17 12:55:00,151.49,151.81,151.48,151.77,6087.0,124.195,124.4574,124.1869,124.4246,6087.0
2021-12-17 13:00:00,151.74,152.06,151.69,151.93,24562.0,124.4,124.6623,124.359,124.5558,24562.0
2021-12-17 13:05:00,151.97,151.97,151.61,151.69,7288.0,124.5886,124.5886,124.2934,124.359,7288.0
2021-12-17 13:10:00,151.68,151.72,151.53,151.59,11074.0,124.3508,124.3836,124.2278,124.277,11074.0
2021-12-17 13:15:00,151.6,151.75,151.52,151.75,6176.0,124.2852,124.4082,124.2196,124.4082,6176.0
2021-12-17 13:20:00,151.74,151.97,151.74,151.97,7081.0,124.4,124.5886,124.4,124.5886,7081.0
2021-12-17 13:25:00,151.96,152.26,151.94,152.22,14572.0,124.5804,124.8263,124.564,124.7935,14572.0
2021-12-17 13:30:00,152.24,152.39,152.15,152.31,8282.0,124.8099,124.9329,124.7361,124.8673,8282.0
2021-12-17 13:35:00,152.33,152.55,152.28,152.28,9114.0,124.8837,125.0641,124.8427,124.8427,9114.0
2021-12-17 13:40:00,152.33,152.44,152.16,152.29,3796.0,124.8837,124.9739,124.7443,124.8509,3796.0
2021-12-17 13:45:00,152.3,152.35,152.02,152.09,7180.0,124.8591,124.9001,124.6296,124.6869,7180.0
2021-12-17 13:50:00,152.06,152.21,151.91,151.96,8627.0,124.6623,124.7853,124.5394,124.5804,8627.0
2021-12-17 13:55:00,151.98,152.12,151.88,152.12,9628.0,124.5968,124.7115,124.5148,124.7115,9628.0
2021-12-17 14:00:00,152.14,152.28,151.91,151.92,11437.0,124.7279,124.8427,124.5394,124.5476,11437.0
2021-12-17 14:05:00,151.95,152.28,151.93,152.27,16517.0,124.5722,124.8427,124.5558,124.8345,16517.0
2021-12-17 14:10:00,152.27,152.5,152.27,152.49,8031.0,124.8345,125.0231,124.8345,125.0149,8031.0
2021-12-17 14:15:00,152.5,152.76,152.43,152.53,8906.0,125.0231,125.2362,124.9657,125.0477,8906.0
2021-12-17 14:20:00,152.5,152.65,152.4,152.47,6524.0,125.0231,125.146,124.9411,124.9985,6524.0
2021-12-17 14:25:00,152.49,152.51,152.34,152.42,6000.0,125.0149,125.0313,124.8919,124.9575,6000.0
2021-12-17 14:30:00,152.46,152.65,152.41,152.44,10429.0,124.9903,125.146,124.9493,124.9739,10429.0
2021-12-17 14:35:00,152.48,152.6,152.31,152.49,6742.0,125.0067,125.1051,124.8673,125.0149,6742.0
2021-12-17 14:40:00,152.5,152.6,152.39,152.57,6048.0,125.0231,125.1051,124.9329,125.0805,6048.0
2021-12-17 14:45:00,152.58,152.86,152.56,152.63,6798.0,125.0887,125.3182,125.0723,125.1296,6798.0
2021-12-17 14:50:00,152.64,152.71,152.36,152.44,7673.0,125.1378,125.1952,124.9083,124.9739,7673.0
2021-12-17 14:55:00,152.42,152.6,152.26,152.43,7422.0,124.9575,125.1051,124.8263,124.9657,7422.0
2021-12-17 15:00:00,152.42,152.63,152.18,152.27,16574.0,124.9575,125.1296,124.7607,124.8345,16574.0
2021-12-17 15:05:00,152.28,152.69,152.28,152.69,9795.0,124.8427,125.1788,124.8427,125.1788,9795.0
2021-12-17 15:10:00,152.61,152.63,152.3,152.35,9188.0,125.1133,125.1296,124.8591,124.9001,9188.0
2021-12-17 15:15:00,152.33,152.47,152.0,152.25,6745.0,124.8837,124.9985,124.6132,124.8181,6745.0
2021-12-17 15:20:00,152.31,152.46,152.15,152.24,7350.0,124.8673,124.9903,124.7361,124.8099,7350.0
2021-12-17 15:25:00,152.27,152.27,151.92,152.16,6562.0,124.8345,124.8345,124.5476,124.7443,6562.0
2021-12-17 15:30:00,152.07,152.17,151.69,151.91,12675.0,124.6705,124.7525,124.359,124.5394,12675.0
2021-12-17 15:35:00,151.88,151.96,151.71,151.87,13107.0,124.5148,124.5804,124.3754,124.5066,13107.0
2021-12-17 15:40:00,151.94,152.25,151.88,152.01,17844.0,124.564,124.8181,124.5148,124.6214,17844.0
2021-12-17 15:45:00,152.0,152.0,151.58,151.68,35151.0,124.6132,124.6132,124.2688,124.3508,35151.0
2021-12-17 15:50:00,151.34,151.56,150.82,151.29,67961.0,124.0721,124.2524,123.6458,124.0311,67961.0
2021-12-17 15:55:00,151.24,151.5,150.62,150.71,150497.0,123.9901,124.2032,123.4818,123.5556,150497.0
2021-12-20 09:30:00,147.66,147.85,146.57,147.37,48906.0,121.0551,121.2109,120.1615,120.8174,48906.0
2021-12-20 09:35:00,147.39,148.69,147.18,148.14,18840.0,120.8338,121.8995,120.6616,121.4486,18840.0
2021-12-20 09:40:00,147.97,147.97,146.07,146.47,31276.0,121.3093,121.3093,119.7516,120.0795,31276.0
2021-12-20 09:45:00,146.52,146.63,145.67,145.67,13855.0,120.1205,120.2107,119.4237,119.4237,13855.0
2021-12-20 09:50:00,145.7,145.81,145.12,145.76,21702.0,119.4483,119.5385,118.9728,119.4975,21702.0
2021-12-20 09:55:00,145.89,147.65,145.89,147.65,25372.0,119.604,121.0469,119.604,121.0469,25372.0
2021-12-20 10:00:00,147.62,148.0,147.47,147.72,19205.0,121.0223,121.3339,120.8994,121.1043,19205.0
2021-12-20 10:05:00,147.81,148.01,147.52,147.93,25036.0,121.1781,121.3421,120.9404,121.2765,25036.0
2021-12-20 10:10:00,147.87,147.91,147.51,147.71,11698.0,121.2273,121.2601,120.9322,121.0961,11698.0
2021-12-20 10:15:00,147.68,148.05,147.6,147.73,14858.0,121.0715,121.3749,121.0059,121.1125,14858.0
2021-12-20 10:20:00,147.85,148.01,147.24,147.26,16532.0,121.2109,121.3421,120.7108,120.7272,16532.0
2021-12-20 10:25:00,147.18,147.3,146.44,146.52,29579.0,120.6616,120.76,120.0549,120.1205,29579.0
2021-12-20 10:30:00,146.49,146.6,146.29,146.42,24210.0,120.0959,120.1861,119.932,120.0385,24210.0
2021-12-20 10:35:00,146.39,146.42,146.16,146.16,29672.0,120.014,120.0385,119.8254,119.8254,29672.0
2021-12-20 10:40:00,146.16,146.25,145.44,145.55,16952.0,119.8254,119.8992,119.2351,119.3253,16952.0
2021-12-20 10:45:00,145.43,145.52,144.83,144.89,40213.0,119.2269,119.3007,118.735,118.7842,40213.0
2021-12-20 10:50:00,144.9,145.03,144.72,145.0,22523.0,118.7924,118.899,118.6448,118.8744,22523.0
2021-12-20 10:55:00,145.06,145.33,144.98,145.23,26373.0,118.9236,119.1449,118.858,119.063,26373.0
2021-12-20 11:00:00,145.18,145.21,144.84,145.0,14013.0,119.022,119.0466,118.7432,118.8744,14013.0
2021-12-20 11:05:00,145.01,145.23,144.88,144.92,14646.0,118.8826,119.063,118.776,118.8088,14646.0
2021-12-20 11:10:00,144.82,145.01,144.53,144.6,20935.0,118.7268,118.8826,118.4891,118.5465,20935.0
2021-12-20 11:15:00,144.54,144.74,144.48,144.58,14749.0,118.4973,118.6612,118.4481,118.5301,14749.0
2021-12-20 11:20:00,144.66,144.76,144.45,144.68,7510.0,118.5957,118.6776,118.4235,118.6121,7510.0
2021-12-20 11:25:00,144.72,144.87,144.5,144.74,11380.0,118.6448,118.7678,118.4645,118.6612,11380.0
2021-12-20 11:30:00,144.74,144.78,144.34,144.46,15135.0,118.6612,118.694,118.3333,118.4317,15135.0
2021-12-20 11:35:00,144.49,144.58,144.28,144.47,18953.0,118.4563,118.5301,118.2841,118.4399,18953.0
2021-12-20 11:40:00,144.47,144.84,144.42,144.82,13033.0,118.4399,118.7432,118.3989,118.7268,13033.0
2021-12-20 11:45:00,144.78,144.81,144.43,144.69,14325.0,118.694,118.7186,118.4071,118.6203,14325.0
2021-12-20 11:50:00,144.7,144.95,144.6,144.91,12050.0,118.6284,118.8334,118.5465,118.8006,12050.0
2021-12-20 11:55:00,144.9,145.03,144.67,145.0,15699.0,118.7924,118.899,118.6039,118.8744,15699.0
2021-12-20 12:00:00,144.97,144.97,144.76,144.91,11753.0,118.8498,118.8498,118.6776,118.8006,11753.0
2021-12-20 12:05:00,144.85,144.99,144.74,144.78,7068.0,118.7514,118.8662,118.6612,118.694,7068.0
2021-12-20 12:10:00,144.86,144.87,144.6,144.65,9877.0,118.7596,118.7678,118.5465,118.5875,9877.0
2021-12-20 12:15:00,144.64,144.82,144.55,144.81,11953.0,118.5793,118.7268,118.5055,118.7186,11953.0
2021-12-20 12:20:00,144.78,144.78,144.43,144.44,11006.0,118.694,118.694,118.4071,118.4153,11006.0
2021-12-20 12:25:00,144.42,144.59,144.31,144.59,16197.0,118.3989,118.5383,118.3087,118.5383,16197.0
2021-12-20 12:30:00,144.49,144.49,143.88,143.96,23625.0,118.4563,118.4563,117.9562,118.0218,23625.0
2021-12-20 12:35:00,143.92,143.93,143.63,143.78,20670.0,117.989,117.9972,117.7512,117.8742,20670.0
2021-12-20 12:40:00,143.78,144.08,143.78,144.08,13157.0,117.8742,118.1202,117.8742,118.1202,13157.0
2021-12-20 12:45:00,144.06,144.16,143.85,144.1,18183.0,118.1038,118.1857,117.9316,118.1366,18183.0
2021-12-20 12:50:00,144.13,144.32,143.99,144.14,6003.0,118.1611,118.3169,118.0464,118.1693,6003.0
2021-12-20 12:55:00,144.21,144.38,144.06,144.34,10503.0,118.2267,118.3661,118.1038,118.3333,10503.0
2021-12-20 13:00:00,144.34,144.39,144.03,144.13,15785.0,118.3333,118.3743,118.0792,118.1611,15785.0
2021-12-20 13:05:00,144.14,144.36,144.08,144.35,7919.0,118.1693,118.3497,118.1202,118.3415,7919.0
2021-12-20 13:10:00,144.34,144.56,144.24,144.52,16571.0,118.3333,118.5137,118.2513,118.4809,16571.0
2021-12-20 13:15:00,144.5,144.74,144.38,144.43,11428.0,118.4645,118.6612,118.3661,118.4071,11428.0
2021-12-20 13:20:00,144.4,144.46,144.16,144.22,6264.0,118.3825,118.4317,118.1857,118.2349,6264.0
2021-12-20 13:25:00,144.24,144.45,144.22,144.37,4519.0,118.2513,118.4235,118.2349,118.3579,4519.0
2021-12-20 13:30:00,144.29,144.49,144.25,144.32,13923.0,118.2923,118.4563,118.2595,118.3169,13923.0
2021-12-20 13:35:00,144.34,144.56,144.24,144.54,7833.0,118.3333,118.5137,118.2513,118.4973,7833.0
2021-12-20 13:40:00,144.65,144.92,144.64,144.7,6423.0,118.5875,118.8088,118.5793,118.6284,6423.0
2021-12-20 13:45:00,144.64,144.71,144.59,144.59,5777.0,118.5793,118.6366,118.5383,118.5383,5777.0
2021-12-20 13:50:00,144.65,144.75,144.45,144.68,12591.0,118.5875,118.6694,118.4235,118.6121,12591.0
2021-12-20 13:55:00,144.64,144.77,144.37,144.49,18341.0,118.5793,118.6858,118.3579,118.4563,18341.0
2021-12-20 14:00:00,144.51,144.79,144.45,144.66,7083.0,118.4727,118.7022,118.4235,118.5957,7083.0
2021-12-20 14:05:00,144.63,144.79,144.59,144.78,12849.0,118.5711,118.7022,118.5383,118.694,12849.0
2021-12-20 14:10:00,144.66,144.74,144.51,144.63,8309.0,118.5957,118.6612,118.4727,118.5711,8309.0
2021-12-20 14:15:00,144.62,144.9,144.55,144.83,6195.0,118.5629,118.7924,118.5055,118.735,6195.0
2021-12-20 14:20:00,144.87,145.03,144.79,144.86,8097.0,118.7678,118.899,118.7022,118.7596,8097.0
2021-12-20 14:25:00,144.9,144.92,144.71,144.82,8268.0,118.7924,118.8088,118.6366,118.7268,8268.0
2021-12-20 14:30:00,144.86,144.92,144.6,144.72,10180.0,118.7596,118.8088,118.5465,118.6448,10180.0
2021-12-20 14:35:00,144.69,144.69,144.42,144.47,7660.0,118.6203,118.6203,118.3989,118.4399,7660.0
2021-12-20 14:40:00,144.51,144.77,144.51,144.66,11368.0,118.4727,118.6858,118.4727,118.5957,11368.0
2021-12-20 14:45:00,144.62,144.77,144.59,144.73,9252.0,118.5629,118.6858,118.5383,118.653,9252.0
2021-12-20 14:50:00,144.76,145.02,144.72,145.01,18602.0,118.6776,118.8908,118.6448,118.8826,18602.0
2021-12-20 14:55:00,145.03,145.1,144.76,144.8,13385.0,118.899,118.9564,118.6776,118.7104,13385.0
2021-12-20 15:00:00,144.85,145.01,144.78,144.84,8013.0,118.7514,118.8826,118.694,118.7432,8013.0
2021-12-20 15:05:00,144.81,144.94,144.79,144.94,16503.0,118.7186,118.8252,118.7022,118.8252,16503.0
2021-12-20 15:10:00,144.92,145.02,144.79,144.87,18936.0,118.8088,118.8908,118.7022,118.7678,18936.0
2021-12-20 15:15:00,144.85,145.35,144.74,145.27,34792.0,118.7514,119.1613,118.6612,119.0957,34792.0
2021-12-20 15:20:00,145.31,145.51,145.15,145.18,14529.0,119.1285,119.2925,118.9974,119.022,14529.0
2021-12-20 15:25:00,145.19,145.79,145.17,145.72,11435.0,119.0302,119.5221,119.0138,119.4647,11435.0
2021-12-20 15:30:00,145.72,145.72,145.39,145.51,22347.0,119.4647,119.4647,119.1941,119.2925,22347.0
2021-12-20 15:35:00,145.53,145.83,145.34,145.82,32175.0,119.3089,119.5548,119.1531,119.5467,32175.0
2021-12-20 15:40:00,145.79,145.95,145.71,145.79,17700.0,119.5221,119.6532,119.4565,119.5221,17700.0
2021-12-20 15:45:00,145.71,146.16,145.69,146.04,23117.0,119.4565,119.8254,119.4401,119.727,23117.0
2021-12-20 15:50:00,146.12,146.61,146.08,146.3,39773.0,119.7926,120.1943,119.7598,119.9402,39773.0
2021-12-20 15:55:00,146.32,146.54,146.23,146.28,100526.0,119.9566,120.1369,119.8828,119.9238,100526.0
2021-12-21 09:30:00,148.2,150.3,148.07,150.21,52100.0,121.4978,123.2195,121.3913,123.1457,52100.0
2021-12-21 09:35:00,150.12,151.01,149.94,150.91,23137.0,123.0719,123.8015,122.9243,123.7196,23137.0
2021-12-21 09:40:00,150.8,151.11,150.62,150.62,14127.0,123.6294,123.8835,123.4818,123.4818,14127.0
2021-12-21 09:45:00,150.62,150.83,150.01,150.65,18898.0,123.4818,123.654,122.9817,123.5064,18898.0
2021-12-21 09:50:00,150.51,151.67,150.48,151.51,18978.0,123.3916,124.3426,123.367,124.2114,18978.0
2021-12-21 09:55:00,151.46,151.53,150.79,151.12,19553.0,124.1705,124.2278,123.6212,123.8917,19553.0
2021-12-21 10:00:00,151.15,151.68,151.15,151.68,14202.0,123.9163,124.3508,123.9163,124.3508,14202.0
2021-12-21 10:05:00,151.45,151.8,151.34,151.69,11026.0,124.1623,124.4492,124.0721,124.359,11026.0
2021-12-21 10:10:00,151.82,152.18,151.6,152.18,17977.0,124.4656,124.7607,124.2852,124.7607,17977.0
2021-12-21 10:15:00,152.18,152.6,152.18,152.49,16820.0,124.7607,125.1051,124.7607,125.0149,16820.0
2021-12-21 10:20:00,152.5,152.97,152.32,152.32,19576.0,125.0231,125.4084,124.8755,124.8755,19576.0
2021-12-21 10:25:00,152.27,152.38,151.86,152.25,12630.0,124.8345,124.9247,124.4984,124.8181,12630.0
2021-12-21 10:30:00,152.25,152.64,152.14,152.16,16518.0,124.8181,125.1378,124.7279,124.7443,16518.0
2021-12-21 10:35:00,152.2,152.59,152.16,152.57,22543.0,124.7771,125.0969,124.7443,125.0805,22543.0
2021-12-21 10:40:00,152.59,152.84,152.48,152.6,11123.0,125.0969,125.3018,125.0067,125.1051,11123.0
2021-12-21 10:45:00,152.69,152.95,152.45,152.6,23486.0,125.1788,125.392,124.9821,125.1051,23486.0
2021-12-21 10:50:00,152.62,152.88,152.51,152.56,13533.0,125.1215,125.3346,125.0313,125.0723,13533.0
2021-12-21 10:55:00,152.54,152.85,152.54,152.84,22490.0,125.0559,125.31,125.0559,125.3018,22490.0
2021-12-21 11:00:00,152.76,153.45,152.75,153.45,34069.0,125.2362,125.8019,125.228,125.8019,34069.0
2021-12-21 11:05:00,153.45,153.56,153.38,153.5,14156.0,125.8019,125.8921,125.7445,125.8429,14156.0
2021-12-21 11:10:00,153.43,153.58,153.12,153.26,12568.0,125.7855,125.9085,125.5314,125.6461,12568.0
2021-12-21 11:15:00,153.16,153.35,153.06,153.2,10977.0,125.5642,125.7199,125.4822,125.5969,10977.0
2021-12-21 11:20:00,153.29,153.55,153.29,153.48,16379.0,125.6707,125.8839,125.6707,125.8265,16379.0
2021-12-21 11:25:00,153.39,153.52,153.14,153.36,8964.0,125.7527,125.8593,125.5478,125.7281,8964.0
2021-12-21 11:30:00,153.36,153.5,153.27,153.38,4802.0,125.7281,125.8429,125.6543,125.7445,4802.0
2021-12-21 11:35:00,153.44,153.53,153.36,153.53,11065.0,125.7937,125.8675,125.7281,125.8675,11065.0
2021-12-21 11:40:00,153.59,154.16,153.58,154.16,20594.0,125.9167,126.384,125.9085,126.384,20594.0
2021-12-21 11:45:00,154.17,154.3,154.02,154.23,19569.0,126.3922,126.4988,126.2692,126.4414,19569.0
2021-12-21 11:50:00,154.22,154.24,153.73,154.0,13032.0,126.4332,126.4496,126.0315,126.2528,13032.0
2021-12-21 11:55:00,153.92,154.03,153.7,153.73,13829.0,126.1872,126.2774,126.0069,126.0315,13829.0
2021-12-21 12:00:00,153.79,153.79,153.6,153.6,19565.0,126.0806,126.0806,125.9249,125.9249,19565.0
2021-12-21 12:05:00,153.62,154.04,153.61,154.0,14923.0,125.9413,126.2856,125.9331,126.2528,14923.0
2021-12-21 12:10:00,153.96,154.26,153.82,154.09,18751.0,126.22,126.466,126.1052,126.3266,18751.0
2021-12-21 12:15:00,154.1,154.23,154.03,154.13,20154.0,126.3348,126.4414,126.2774,126.3594,20154.0
2021-12-21 12:20:00,154.18,154.18,153.92,154.16,13822.0,126.4004,126.4004,126.1872,126.384,13822.0
2021-12-21 12:25:00,154.22,154.4,154.2,154.38,15671.0,126.4332,126.5807,126.4168,126.5643,15671.0
2021-12-21 12:30:00,154.39,154.45,154.2,154.4,8657.0,126.5725,126.6217,126.4168,126.5807,8657.0
2021-12-21 12:35:00,154.4,154.6,154.3,154.54,11138.0,126.5807,126.7447,126.4988,126.6955,11138.0
2021-12-21 12:40:00,154.44,154.59,154.37,154.42,10618.0,126.6135,126.7365,126.5561,126.5971,10618.0
2021-12-21 12:45:00,154.42,154.48,154.33,154.48,8625.0,126.5971,126.6463,126.5233,126.6463,8625.0
2021-12-21 12:50:00,154.45,154.51,154.31,154.39,15384.0,126.6217,126.6709,126.507,126.5725,15384.0
2021-12-21 12:55:00,154.51,154.65,154.45,154.53,7679.0,126.6709,126.7857,126.6217,126.6873,7679.0
2021-12-21 13:00:00,154.51,154.56,154.39,154.39,5956.0,126.6709,126.7119,126.5725,126.5725,5956.0
2021-12-21 13:05:00,154.38,154.41,154.17,154.22,8322.0,126.5643,126.5889,126.3922,126.4332,8322.0
2021-12-21 13:10:00,154.19,154.39,154.18,154.37,2126.0,126.4086,126.5725,126.4004,126.5561,2126.0
2021-12-21 13:15:00,154.34,154.41,154.25,154.32,8015.0,126.5315,126.5889,126.4578,126.5152,8015.0
2021-12-21 13:20:00,154.36,154.55,154.36,154.42,5658.0,126.5479,126.7037,126.5479,126.5971,5658.0
2021-12-21 13:25:00,154.46,154.53,154.33,154.35,8022.0,126.6299,126.6873,126.5233,126.5397,8022.0
2021-12-21 13:30:00,154.37,154.47,154.35,154.44,4280.0,126.5561,126.6381,126.5397,126.6135,4280.0
2021-12-21 13:35:00,154.48,154.6,154.34,154.34,7690.0,126.6463,126.7447,126.5315,126.5315,7690.0
2021-12-21 13:40:00,154.34,154.39,154.24,154.31,4656.0,126.5315,126.5725,126.4496,126.507,4656.0
2021-12-21 13:45:00,154.26,154.36,154.04,154.04,7228.0,126.466,126.5479,126.2856,126.2856,7228.0
2021-12-21 13:50:00,154.06,154.06,153.72,153.74,8783.0,126.302,126.302,126.0233,126.0397,8783.0
2021-12-21 13:55:00,153.71,153.82,153.57,153.68,13897.0,126.0151,126.1052,125.9003,125.9905,13897.0
2021-12-21 14:00:00,153.69,153.83,153.55,153.66,24150.0,125.9987,126.1134,125.8839,125.9741,24150.0
2021-12-21 14:05:00,153.61,153.87,153.56,153.87,14502.0,125.9331,126.1462,125.8921,126.1462,14502.0
2021-12-21 14:10:00,153.85,154.03,153.82,153.84,13486.0,126.1298,126.2774,126.1052,126.1216,13486.0
2021-12-21 14:15:00,153.88,154.08,153.86,154.03,6201.0,126.1544,126.3184,126.138,126.2774,6201.0
2021-12-21 14:20:00,154.07,154.17,153.92,154.0,7320.0,126.3102,126.3922,126.1872,126.2528,7320.0
2021-12-21 14:25:00,153.99,154.16,153.99,154.12,6697.0,126.2446,126.384,126.2446,126.3512,6697.0
2021-12-21 14:30:00,154.1,154.24,153.98,154.06,10998.0,126.3348,126.4496,126.2364,126.302,10998.0
2021-12-21 14:35:00,154.05,154.05,153.85,153.89,10376.0,126.2938,126.2938,126.1298,126.1626,10376.0
2021-12-21 14:40:00,153.86,154.07,153.83,153.98,10983.0,126.138,126.3102,126.1134,126.2364,10983.0
2021-12-21 14:45:00,153.97,154.41,153.95,154.41,34956.0,126.2282,126.5889,126.2118,126.5889,34956.0
2021-12-21 14:50:00,154.45,154.49,154.21,154.3,47301.0,126.6217,126.6545,126.425,126.4988,47301.0
2021-12-21 14:55:00,154.3,154.57,154.3,154.57,12061.0,126.4988,126.7201,126.4988,126.7201,12061.0
2021-12-21 15:00:00,154.57,154.61,154.38,154.46,13903.0,126.7201,126.7529,126.5643,126.6299,13903.0
2021-12-21 15:05:00,154.46,154.64,154.43,154.5,8216.0,126.6299,126.7775,126.6053,126.6627,8216.0
2021-12-21 15:10:00,154.5,154.62,154.44,154.5,7317.0,126.6627,126.7611,126.6135,126.6627,7317.0
2021-12-21 15:15:00,154.57,154.74,154.53,154.74,13681.0,126.7201,126.8595,126.6873,126.8595,13681.0
2021-12-21 15:20:00,154.77,154.89,154.63,154.66,14612.0,126.8841,126.9824,126.7693,126.7939,14612.0
2021-12-21 15:25:00,154.68,154.8,154.61,154.61,26078.0,126.8103,126.9087,126.7529,126.7529,26078.0
2021-12-21 15:30:00,154.59,154.71,154.41,154.41,14532.0,126.7365,126.8349,126.5889,126.5889,14532.0
2021-12-21 15:35:00,154.41,154.45,154.23,154.3,19911.0,126.5889,126.6217,126.4414,126.4988,19911.0
2021-12-21 15:40:00,154.31,154.36,154.03,154.25,35180.0,126.507,126.5479,126.2774,126.4578,35180.0
2021-12-21 15:45:00,154.25,154.26,154.03,154.14,21152.0,126.4578,126.466,126.2774,126.3676,21152.0
2021-12-21 15:50:00,154.1,154.56,154.07,154.5,36715.0,126.3348,126.7119,126.3102,126.6627,36715.0
2021-12-21 15:55:00,154.5,154.76,154.42,154.48,93521.0,126.6627,126.8759,126.5971,126.6463,93521.0
2021-12-22 09:30:00,153.91,154.63,153.53,154.18,24889.0,126.179,126.7693,125.8675,126.4004,24889.0
2021-12-22 09:35:00,154.13,154.68,153.83,154.42,9521.0,126.3594,126.8103,126.1134,126.5971,9521.0
2021-12-22 09:40:00,154.09,155.24,154.09,155.06,13200.0,126.3266,127.2694,126.3266,127.1218,13200.0
2021-12-22 09:45:00,155.17,155.19,154.52,154.52,22768.0,127.212,127.2284,126.6791,126.6791,22768.0
2021-12-22 09:50:00,154.33,154.48,154.2,154.39,4541.0,126.5233,126.6463,126.4168,126.5725,4541.0
2021-12-22 09:55:00,154.53,154.59,154.01,154.25,5315.0,126.6873,126.7365,126.261,126.4578,5315.0
2021-12-22 10:00:00,154.49,154.94,154.49,154.88,8091.0,126.6545,127.0234,126.6545,126.9743,8091.0
2021-12-22 10:05:00,154.81,154.81,154.26,154.48,6697.0,126.9169,126.9169,126.466,126.6463,6697.0
2021-12-22 10:10:00,154.55,154.55,154.37,154.38,5432.0,126.7037,126.7037,126.5561,126.5643,5432.0
2021-12-22 10:15:00,154.41,154.62,154.32,154.32,1751.0,126.5889,126.7611,126.5152,126.5152,1751.0
2021-12-22 10:20:00,154.31,154.65,154.19,154.64,17067.0,126.507,126.7857,126.4086,126.7775,17067.0
2021-12-22 10:25:00,154.62,154.92,154.62,154.7,11375.0,126.7611,127.007,126.7611,126.8267,11375.0
2021-12-22 10:30:00,154.69,154.76,154.41,154.43,4200.0,126.8185,126.8759,126.5889,126.6053,4200.0
2021-12-22 10:35:00,154.49,154.57,154.2,154.37,5340.0,126.6545,126.7201,126.4168,126.5561,5340.0
2021-12-22 10:40:00,154.44,154.63,154.39,154.63,8692.0,126.6135,126.7693,126.5725,126.7693,8692.0
2021-12-22 10:45:00,154.67,155.0,154.67,154.92,15458.0,126.8021,127.0726,126.8021,127.007,15458.0
2021-12-22 10:50:00,154.94,155.14,154.75,154.99,16797.0,127.0234,127.1874,126.8677,127.0644,16797.0
2021-12-22 10:55:00,155.01,155.31,154.89,155.28,10718.0,127.0808,127.3268,126.9824,127.3022,10718.0
2021-12-22 11:00:00,155.27,155.27,154.93,154.94,10660.0,127.294,127.294,127.0152,127.0234,10660.0
2021-12-22 11:05:00,154.84,154.89,154.67,154.83,4050.0,126.9415,126.9824,126.8021,126.9333,4050.0
2021-12-22 11:10:00,154.74,154.96,154.73,154.79,6103.0,126.8595,127.0398,126.8513,126.9005,6103.0
2021-12-22 11:15:00,154.78,154.78,154.52,154.76,3336.0,126.8923,126.8923,126.6791,126.8759,3336.0
2021-12-22 11:20:00,154.69,154.69,154.44,154.6,6027.0,126.8185,126.8185,126.6135,126.7447,6027.0
2021-12-22 11:25:00,154.54,154.56,154.38,154.54,6569.0,126.6955,126.7119,126.5643,126.6955,6569.0
2021-12-22 11:30:00,154.56,154.88,154.53,154.84,3816.0,126.7119,126.9743,126.6873,126.9415,3816.0
2021-12-22 11:35:00,154.83,154.92,154.73,154.79,4899.0,126.9333,127.007,126.8513,126.9005,4899.0
2021-12-22 11:40:00,154.78,154.8,154.68,154.69,6036.0,126.8923,126.9087,126.8103,126.8185,6036.0
2021-12-22 11:45:00,154.67,154.76,154.58,154.76,3137.0,126.8021,126.8759,126.7283,126.8759,3137.0
2021-12-22 11:50:00,154.84,154.88,154.74,154.8,4533.0,126.9415,126.9743,126.8595,126.9087,4533.0
2021-12-22 11:55:00,154.79,154.97,154.76,154.97,1306.0,126.9005,127.048,126.8759,127.048,1306.0
2021-12-22 12:00:00,155.01,155.25,155.01,155.17,2724.0,127.0808,127.2776,127.0808,127.212,2724.0
2021-12-22 12:05:00,155.25,155.41,155.24,155.41,15500.0,127.2776,127.4088,127.2694,127.4088,15500.0
2021-12-22 12:10:00,155.36,155.45,155.25,155.25,13954.0,127.3678,127.4416,127.2776,127.2776,13954.0
2021-12-22 12:15:00,155.32,155.39,155.19,155.22,5747.0,127.335,127.3924,127.2284,127.253,5747.0
2021-12-22 12:20:00,155.22,155.32,155.17,155.26,3148.0,127.253,127.335,127.212,127.2858,3148.0
2021-12-22 12:25:00,155.3,155.42,155.27,155.29,12947.0,127.3186,127.417,127.294,127.3104,12947.0
2021-12-22 12:30:00,155.25,155.31,155.24,155.28,2292.0,127.2776,127.3268,127.2694,127.3022,2292.0
2021-12-22 12:35:00,155.31,155.32,155.17,155.21,2177.0,127.3268,127.335,127.212,127.2448,2177.0
2021-12-22 12:40:00,155.13,155.34,155.13,155.34,2444.0,127.1792,127.3514,127.1792,127.3514,2444.0
2021-12-22 12:45:00,155.26,155.39,155.19,155.39,14629.0,127.2858,127.3924,127.2284,127.3924,14629.0
2021-12-22 12:50:00,155.4,155.63,155.4,155.63,14625.0,127.4006,127.5891,127.4006,127.5891,14625.0
2021-12-22 12:55:00,155.58,155.84,155.56,155.8,9152.0,127.5481,127.7613,127.5317,127.7285,9152.0
2021-12-22 13:00:00,155.88,155.89,155.7,155.74,21772.0,127.7941,127.8023,127.6465,127.6793,21772.0
2021-12-22 13:05:00,155.75,155.84,155.72,155.78,5406.0,127.6875,127.7613,127.6629,127.7121,5406.0
2021-12-22 13:10:00,155.79,155.97,155.77,155.86,2157.0,127.7203,127.8679,127.7039,127.7777,2157.0
2021-12-22 13:15:00,155.88,155.88,155.8,155.86,2086.0,127.7941,127.7941,127.7285,127.7777,2086.0
2021-12-22 13:20:00,155.82,156.01,155.82,155.88,9042.0,127.7449,127.9007,127.7449,127.7941,9042.0
2021-12-22 13:25:00,155.88,155.91,155.79,155.91,1505.0,127.7941,127.8187,127.7203,127.8187,1505.0
2021-12-22 13:30:00,155.84,155.92,155.76,155.8,4494.0,127.7613,127.8269,127.6957,127.7285,4494.0
2021-12-22 13:35:00,155.74,155.77,155.68,155.69,2825.0,127.6793,127.7039,127.6301,127.6383,2825.0
2021-12-22 13:40:00,155.65,155.85,155.61,155.8,2760.0,127.6055,127.7695,127.5727,127.7285,2760.0
2021-12-22 13:45:00,155.79,155.84,155.74,155.83,1998.0,127.7203,127.7613,127.6793,127.7531,1998.0
2021-12-22 13:50:00,155.8,155.88,155.69,155.8,4572.0,127.7285,127.7941,127.6383,127.7285,4572.0
2021-12-22 13:55:00,155.75,155.86,155.7,155.7,5141.0,127.6875,127.7777,127.6465,127.6465,5141.0
2021-12-22 14:00:00,155.65,155.7,155.55,155.6,4912.0,127.6055,127.6465,127.5235,127.5645,4912.0
2021-12-22 14:05:00,155.56,155.57,155.4,155.46,3528.0,127.5317,127.5399,127.4006,127.4497,3528.0
2021-12-22 14:10:00,155.47,155.54,155.43,155.46,2400.0,127.4579,127.5153,127.4252,127.4497,2400.0
2021-12-22 14:15:00,155.47,155.6,155.46,155.6,1220.0,127.4579,127.5645,127.4497,127.5645,1220.0
2021-12-22 14:20:00,155.54,155.67,155.48,155.5,3318.0,127.5153,127.6219,127.4661,127.4825,3318.0
2021-12-22 14:25:00,155.5,155.5,155.18,155.26,4007.0,127.4825,127.4825,127.2202,127.2858,4007.0
2021-12-22 14:30:00,155.21,155.47,155.19,155.19,2428.0,127.2448,127.4579,127.2284,127.2284,2428.0
2021-12-22 14:35:00,155.27,155.32,155.22,155.32,2150.0,127.294,127.335,127.253,127.335,2150.0
2021-12-22 14:40:00,155.33,155.37,155.12,155.12,2471.0,127.3432,127.376,127.171,127.171,2471.0
2021-12-22 14:45:00,155.12,155.45,155.11,155.38,9118.0,127.171,127.4416,127.1628,127.3842,9118.0
2021-12-22 14:50:00,155.38,155.51,155.34,155.37,2552.0,127.3842,127.4907,127.3514,127.376,2552.0
2021-12-22 14:55:00,155.45,155.48,155.35,155.38,6180.0,127.4416,127.4661,127.3596,127.3842,6180.0
2021-12-22 15:00:00,155.45,155.57,155.41,155.5,7105.0,127.4416,127.5399,127.4088,127.4825,7105.0
2021-12-22 15:05:00,155.45,155.45,155.28,155.36,6616.0,127.4416,127.4416,127.3022,127.3678,6616.0
2021-12-22 15:10:00,155.34,155.39,155.29,155.33,5216.0,127.3514,127.3924,127.3104,127.3432,5216.0
2021-12-22 15:15:00,155.32,155.38,155.01,155.01,6340.0,127.335,127.3842,127.0808,127.0808,6340.0
2021-12-22 15:20:00,155.02,155.21,154.94,155.19,4850.0,127.089,127.2448,127.0234,127.2284,4850.0
2021-12-22 15:25:00,155.19,155.46,155.19,155.32,5257.0,127.2284,127.4497,127.2284,127.335,5257.0
2021-12-22 15:30:00,155.33,155.51,155.33,155.5,7689.0,127.3432,127.4907,127.3432,127.4825,7689.0
2021-12-22 15:35:00,155.47,155.68,155.46,155.65,7658.0,127.4579,127.6301,127.4497,127.6055,7658.0
2021-12-22 15:40:00,155.68,155.74,155.56,155.66,9100.0,127.6301,127.6793,127.5317,127.6137,9100.0
2021-12-22 15:45:00,155.63,155.74,155.43,155.55,8285.0,127.5891,127.6793,127.4252,127.5235,8285.0
2021-12-22 15:50:00,155.62,155.83,155.62,155.71,15140.0,127.5809,127.7531,127.5809,127.6547,15140.0
2021-12-22 15:55:00,155.69,155.76,155.5,155.54,46967.0,127.6383,127.6957,127.4825,127.5153,46967.0
2021-12-23 09:30:00,156.5,156.73,155.74,156.73,26086.0,128.3024,128.4909,127.6793,128.4909,26086.0
2021-12-23 09:35:00,156.99,157.37,156.65,157.3,18642.0,128.7041,129.0156,128.4253,128.9582,18642.0
2021-12-23 09:40:00,157.2,157.39,156.94,157.32,19216.0,128.8762,129.032,128.6631,128.9746,19216.0
2021-12-23 09:45:00,157.07,157.11,156.63,156.91,6580.0,128.7697,128.8025,128.4089,128.6385,6580.0
2021-12-23 09:50:00,156.74,157.23,156.61,157.22,11563.0,128.4991,128.9008,128.3925,128.8926,11563.0
2021-12-23 09:55:00,157.17,157.23,156.83,156.86,10100.0,128.8516,128.9008,128.5729,128.5975,10100.0
2021-12-23 10:00:00,156.73,156.9,156.46,156.65,3905.0,128.4909,128.6303,128.2696,128.4253,3905.0
2021-12-23 10:05:00,156.64,156.66,156.21,156.66,6451.0,128.4171,128.4335,128.0646,128.4335,6451.0
2021-12-23 10:10:00,156.71,157.16,156.55,157.05,10325.0,128.4745,128.8434,128.3434,128.7533,10325.0
2021-12-23 10:15:00,157.02,157.25,156.64,156.8,6845.0,128.7287,128.9172,128.4171,128.5483,6845.0
2021-12-23 10:20:00,156.58,156.94,156.5,156.83,5318.0,128.368,128.6631,128.3024,128.5729,5318.0
2021-12-23 10:25:00,156.74,156.79,156.4,156.4,2767.0,128.4991,128.5401,128.2204,128.2204,2767.0
2021-12-23 10:30:00,156.48,156.58,156.25,156.44,5367.0,128.286,128.368,128.0974,128.2532,5367.0
2021-12-23 10:35:00,156.39,156.4,156.02,156.23,4208.0,128.2122,128.2204,127.9088,128.081,4208.0
2021-12-23 10:40:00,156.26,156.27,156.01,156.25,8093.0,128.1056,128.1138,127.9007,128.0974,8093.0
2021-12-23 10:45:00,156.3,156.31,156.0,156.21,5668.0,128.1384,128.1466,127.8925,128.0646,5668.0
2021-12-23 10:50:00,156.27,156.33,156.06,156.31,3144.0,128.1138,128.163,127.9416,128.1466,3144.0
2021-12-23 10:55:00,156.2,156.31,156.03,156.22,2236.0,128.0564,128.1466,127.917,128.0728,2236.0
2021-12-23 11:00:00,156.21,156.31,156.08,156.28,5882.0,128.0646,128.1466,127.958,128.122,5882.0
2021-12-23 11:05:00,156.23,156.23,155.88,155.96,13077.0,128.081,128.081,127.7941,127.8597,13077.0
2021-12-23 11:10:00,156.0,156.01,155.78,155.88,5702.0,127.8925,127.9007,127.7121,127.7941,5702.0
2021-12-23 11:15:00,155.94,156.02,155.88,155.94,4899.0,127.8433,127.9088,127.7941,127.8433,4899.0
2021-12-23 11:20:00,155.95,156.15,155.95,156.12,16982.0,127.8515,128.0154,127.8515,127.9908,16982.0
2021-12-23 11:25:00,156.15,156.3,156.09,156.1,3477.0,128.0154,128.1384,127.9662,127.9744,3477.0
2021-12-23 11:30:00,156.1,156.14,155.95,156.05,3144.0,127.9744,128.0072,127.8515,127.9334,3144.0
2021-12-23 11:35:00,156.01,156.01,155.9,155.9,2620.0,127.9007,127.9007,127.8105,127.8105,2620.0
2021-12-23 11:40:00,155.8,155.88,155.67,155.74,5103.0,127.7285,127.7941,127.6219,127.6793,5103.0
2021-12-23 11:45:00,155.67,155.73,155.57,155.59,4361.0,127.6219,127.6711,127.5399,127.5563,4361.0
2021-12-23 11:50:00,155.58,155.65,155.42,155.52,12768.0,127.5481,127.6055,127.417,127.4989,12768.0
2021-12-23 11:55:00,155.5,155.78,155.5,155.65,2938.0,127.4825,127.7121,127.4825,127.6055,2938.0
2021-12-23 12:00:00,155.67,155.77,155.67,155.77,600.0,127.6219,127.7039,127.6219,127.7039,600.0
2021-12-23 12:05:00,155.7,155.78,155.66,155.73,2553.0,127.6465,127.7121,127.6137,127.6711,2553.0
2021-12-23 12:10:00,155.77,155.86,155.77,155.81,1186.0,127.7039,127.7777,127.7039,127.7367,1186.0
2021-12-23 12:15:00,155.86,156.01,155.78,155.99,4504.0,127.7777,127.9007,127.7121,127.8843,4504.0
2021-12-23 12:20:00,156.01,156.1,155.93,156.1,9041.0,127.9007,127.9744,127.8351,127.9744,9041.0
2021-12-23 12:25:00,156.14,156.22,156.02,156.17,3571.0,128.0072,128.0728,127.9088,128.0318,3571.0
2021-12-23 12:30:00,156.21,156.37,156.16,156.27,4200.0,128.0646,128.1958,128.0236,128.1138,4200.0
2021-12-23 12:35:00,156.29,156.32,156.07,156.07,2432.0,128.1302,128.1548,127.9498,127.9498,2432.0
2021-12-23 12:40:00,156.03,156.17,155.92,156.1,6464.0,127.917,128.0318,127.8269,127.9744,6464.0
2021-12-23 12:45:00,156.06,156.12,156.01,156.12,2491.0,127.9416,127.9908,127.9007,127.9908,2491.0
2021-12-23 12:50:00,156.02,156.1,155.99,155.99,2062.0,127.9088,127.9744,127.8843,127.8843,2062.0
2021-12-23 12:55:00,156.08,156.13,156.0,156.01,3641.0,127.958,127.999,127.8925,127.9007,3641.0
2021-12-23 13:00:00,156.0,156.02,155.66,155.7,5909.0,127.8925,127.9088,127.6137,127.6465,5909.0
2021-12-23 13:05:00,155.65,155.72,155.54,155.54,1966.0,127.6055,127.6629,127.5153,127.5153,1966.0
2021-12-23 13:10:00,155.5,155.55,155.36,155.49,10677.0,127.4825,127.5235,127.3678,127.4743,10677.0
2021-12-23 13:15:00,155.44,155.53,155.35,155.5,3927.0,127.4334,127.5071,127.3596,127.4825,3927.0
2021-12-23 13:20:00,155.54,155.54,155.42,155.47,3704.0,127.5153,127.5153,127.417,127.4579,3704.0
2021-12-23 13:25:00,155.41,155.69,155.39,155.64,6452.0,127.4088,127.6383,127.3924,127.5973,6452.0
2021-12-23 13:30:00,155.64,155.68,155.52,155.59,2237.0,127.5973,127.6301,127.4989,127.5563,2237.0
2021-12-23 13:35:00,155.63,155.77,155.63,155.73,3603.0,127.5891,127.7039,127.5891,127.6711,3603.0
2021-12-23 13:40:00,155.72,155.94,155.7,155.86,5604.0,127.6629,127.8433,127.6465,127.7777,5604.0
2021-12-23 13:45:00,155.91,155.96,155.89,155.96,2636.0,127.8187,127.8597,127.8023,127.8597,2636.0
2021-12-23 13:50:00,155.96,155.97,155.84,155.84,9320.0,127.8597,127.8679,127.7613,127.7613,9320.0
2021-12-23 13:55:00,155.86,155.86,155.58,155.58,3826.0,127.7777,127.7777,127.5481,127.5481,3826.0
2021-12-23 14:00:00,155.62,155.78,155.6,155.64,5960.0,127.5809,127.7121,127.5645,127.5973,5960.0
2021-12-23 14:05:00,155.67,155.75,155.56,155.56,3611.0,127.6219,127.6875,127.5317,127.5317,3611.0
2021-12-23 14:10:00,155.61,155.67,155.55,155.56,4109.0,127.5727,127.6219,127.5235,127.5317,4109.0
2021-12-23 14:15:00,155.51,155.53,155.41,155.47,7429.0,127.4907,127.5071,127.4088,127.4579,7429.0
2021-12-23 14:20:00,155.43,155.49,155.4,155.48,4374.0,127.4252,127.4743,127.4006,127.4661,4374.0
2021-12-23 14:25:00,155.53,155.56,155.41,155.52,5344.0,127.5071,127.5317,127.4088,127.4989,5344.0
2021-12-23 14:30:00,155.44,155.54,155.41,155.54,3319.0,127.4334,127.5153,127.4088,127.5153,3319.0
2021-12-23 14:35:00,155.51,155.55,155.47,155.47,3666.0,127.4907,127.5235,127.4579,127.4579,3666.0
2021-12-23 14:40:00,155.48,155.58,155.45,155.53,4840.0,127.4661,127.5481,127.4416,127.5071,4840.0
2021-12-23 14:45:00,155.51,155.58,155.47,155.53,5490.0,127.4907,127.5481,127.4579,127.5071,5490.0
2021-12-23 14:50:00,155.52,155.64,155.51,155.57,2786.0,127.4989,127.5973,127.4907,127.5399,2786.0
2021-12-23 14:55:00,155.61,155.74,155.61,155.64,5141.0,127.5727,127.6793,127.5727,127.5973,5141.0
2021-12-23 15:00:00,155.67,155.71,155.47,155.47,3826.0,127.6219,127.6547,127.4579,127.4579,3826.0
2021-12-23 15:05:00,155.49,155.61,155.47,155.58,6493.0,127.4743,127.5727,127.4579,127.5481,6493.0
2021-12-23 15:10:00,155.59,155.73,155.54,155.7,4048.0,127.5563,127.6711,127.5153,127.6465,4048.0
2021-12-23 15:15:00,155.77,155.77,155.55,155.66,4795.0,127.7039,127.7039,127.5235,127.6137,4795.0
2021-12-23 15:20:00,155.66,155.68,155.49,155.5,7067.0,127.6137,127.6301,127.4743,127.4825,7067.0
2021-12-23 15:25:00,155.46,155.54,155.33,155.39,19776.0,127.4497,127.5153,127.3432,127.3924,19776.0
2021-12-23 15:30:00,155.35,155.45,155.26,155.39,7493.0,127.3596,127.4416,127.2858,127.3924,7493.0
2021-12-23 15:35:00,155.37,155.66,155.37,155.63,10621.0,127.376,127.6137,127.376,127.5891,10621.0
2021-12-23 15:40:00,155.64,155.68,155.48,155.65,8109.0,127.5973,127.6301,127.4661,127.6055,8109.0
2021-12-23 15:45:00,155.64,155.86,155.64,155.66,16768.0,127.5973,127.7777,127.5973,127.6137,16768.0
2021-12-23 15:50:00,155.64,155.94,155.64,155.77,25769.0,127.5973,127.8433,127.5973,127.7039,25769.0
2021-12-23 15:55:00,155.81,155.93,155.35,155.46,51549.0,127.7367,127.8351,127.3596,127.4497,51549.0
2021-12-27 09:30:00,155.45,155.74,154.81,154.81,23979.0,127.4416,127.6793,126.9169,126.9169,23979.0
2021-12-27 09:35:00,154.8,155.3,154.48,154.92,8257.0,126.9087,127.3186,126.6463,127.007,8257.0
2021-12-27 09:40:00,155.03,155.8,154.98,155.79,14503.0,127.0972,127.7285,127.0562,127.7203,14503.0
2021-12-27 09:45:00,155.87,156.45,155.86,156.45,7648.0,127.7859,128.2614,127.7777,128.2614,7648.0
2021-12-27 09:50:00,156.47,156.64,156.05,156.05,8183.0,128.2778,128.4171,127.9334,127.9334,8183.0
2021-12-27 09:55:00,156.03,156.03,155.5,155.89,3250.0,127.917,127.917,127.4825,127.8023,3250.0
2021-12-27 10:00:00,156.0,156.1,155.84,156.04,6884.0,127.8925,127.9744,127.7613,127.9252,6884.0
2021-12-27 10:05:00,156.13,156.24,155.89,156.23,5897.0,127.999,128.0892,127.8023,128.081,5897.0
2021-12-27 10:10:00,156.08,156.45,156.02,156.44,1562.0,127.958,128.2614,127.9088,128.2532,1562.0
2021-12-27 10:15:00,156.45,156.83,156.3,156.83,8176.0,128.2614,128.5729,128.1384,128.5729,8176.0
2021-12-27 10:20:00,156.94,157.01,156.82,156.91,2953.0,128.6631,128.7205,128.5647,128.6385,2953.0
2021-12-27 10:25:00,156.91,156.98,156.79,156.98,6070.0,128.6385,128.6959,128.5401,128.6959,6070.0
2021-12-27 10:30:00,156.91,156.91,156.78,156.84,2259.0,128.6385,128.6385,128.5319,128.5811,2259.0
2021-12-27 10:35:00,156.91,157.13,156.72,157.12,3617.0,128.6385,128.8189,128.4827,128.8107,3617.0
2021-12-27 10:40:00,157.06,157.06,156.65,156.67,3437.0,128.7615,128.7615,128.4253,128.4417,3437.0
2021-12-27 10:45:00,156.72,156.76,156.56,156.7,3369.0,128.4827,128.5155,128.3516,128.4663,3369.0
2021-12-27 10:50:00,156.87,156.87,156.56,156.68,4168.0,128.6057,128.6057,128.3516,128.4499,4168.0
2021-12-27 10:55:00,156.77,156.98,156.68,156.97,5366.0,128.5237,128.6959,128.4499,128.6877,5366.0
2021-12-27 11:00:00,156.95,157.03,156.85,156.91,7534.0,128.6713,128.7369,128.5893,128.6385,7534.0
2021-12-27 11:05:00,156.9,156.9,156.65,156.74,3605.0,128.6303,128.6303,128.4253,128.4991,3605.0
2021-12-27 11:10:00,156.73,156.95,156.73,156.94,3208.0,128.4909,128.6713,128.4909,128.6631,3208.0
2021-12-27 11:15:00,156.96,156.97,156.7,156.71,2641.0,128.6795,128.6877,128.4663,128.4745,2641.0
2021-12-27 11:20:00,156.61,156.73,156.61,156.73,1608.0,128.3925,128.4909,128.3925,128.4909,1608.0
2021-12-27 11:25:00,156.72,156.89,156.71,156.84,2689.0,128.4827,128.6221,128.4745,128.5811,2689.0
2021-12-27 11:30:00,156.76,156.76,156.57,156.57,2760.0,128.5155,128.5155,128.3598,128.3598,2760.0
2021-12-27 11:35:00,156.6,156.77,156.6,156.74,3441.0,128.3843,128.5237,128.3843,128.4991,3441.0
2021-12-27 11:40:00,156.73,156.86,156.68,156.82,3151.0,128.4909,128.5975,128.4499,128.5647,3151.0
2021-12-27 11:45:00,156.81,156.86,156.78,156.82,1485.0,128.5565,128.5975,128.5319,128.5647,1485.0
2021-12-27 11:50:00,156.85,156.88,156.84,156.84,2053.0,128.5893,128.6139,128.5811,128.5811,2053.0
2021-12-27 11:55:00,156.8,156.92,156.77,156.82,2637.0,128.5483,128.6467,128.5237,128.5647,2637.0
2021-12-27 12:00:00,156.86,156.92,156.85,156.85,1166.0,128.5975,128.6467,128.5893,128.5893,1166.0
2021-12-27 12:05:00,156.87,156.97,156.86,156.93,2750.0,128.6057,128.6877,128.5975,128.6549,2750.0
2021-12-27 12:10:00,156.9,157.05,156.9,157.03,3400.0,128.6303,128.7533,128.6303,128.7369,3400.0
2021-12-27 12:15:00,156.9,156.9,156.77,156.85,2314.0,128.6303,128.6303,128.5237,128.5893,2314.0
2021-12-27 12:20:00,156.82,156.87,156.79,156.8,3070.0,128.5647,128.6057,128.5401,128.5483,3070.0
2021-12-27 12:25:00,156.82,156.86,156.77,156.78,1625.0,128.5647,128.5975,128.5237,128.5319,1625.0
2021-12-27 12:30:00,156.78,156.83,156.59,156.59,3183.0,128.5319,128.5729,128.3761,128.3761,3183.0
2021-12-27 12:35:00,156.57,156.58,156.49,156.58,1316.0,128.3598,128.368,128.2942,128.368,1316.0
2021-12-27 12:40:00,156.52,156.56,156.48,156.52,3632.0,128.3188,128.3516,128.286,128.3188,3632.0
2021-12-27 12:45:00,156.57,156.72,156.51,156.69,7429.0,128.3598,128.4827,128.3106,128.4581,7429.0
2021-12-27 12:50:00,156.7,156.7,156.62,156.63,2906.0,128.4663,128.4663,128.4007,128.4089,2906.0
2021-12-27 12:55:00,156.63,156.71,156.61,156.68,3034.0,128.4089,128.4745,128.3925,128.4499,3034.0
2021-12-27 13:00:00,156.65,156.66,156.48,156.51,2472.0,128.4253,128.4335,128.286,128.3106,2472.0
2021-12-27 13:05:00,156.53,156.65,156.53,156.63,2890.0,128.327,128.4253,128.327,128.4089,2890.0
2021-12-27 13:10:00,156.67,156.89,156.66,156.78,5239.0,128.4417,128.6221,128.4335,128.5319,5239.0
2021-12-27 13:15:00,156.81,156.82,156.72,156.8,1708.0,128.5565,128.5647,128.4827,128.5483,1708.0
2021-12-27 13:20:00,156.81,156.87,156.74,156.83,3685.0,128.5565,128.6057,128.4991,128.5729,3685.0
2021-12-27 13:25:00,156.84,156.93,156.84,156.86,2633.0,128.5811,128.6549,128.5811,128.5975,2633.0
2021-12-27 13:30:00,156.89,156.92,156.69,156.85,3131.0,128.6221,128.6467,128.4581,128.5893,3131.0
2021-12-27 13:35:00,156.88,156.88,156.79,156.81,1554.0,128.6139,128.6139,128.5401,128.5565,1554.0
2021-12-27 13:40:00,156.81,156.83,156.76,156.83,3798.0,128.5565,128.5729,128.5155,128.5729,3798.0
2021-12-27 13:45:00,156.77,156.82,156.76,156.82,1215.0,128.5237,128.5647,128.5155,128.5647,1215.0
2021-12-27 13:50:00,156.85,156.9,156.8,156.8,2045.0,128.5893,128.6303,128.5483,128.5483,2045.0
2021-12-27 13:55:00,156.86,156.9,156.79,156.82,3020.0,128.5975,128.6303,128.5401,128.5647,3020.0
2021-12-27 14:00:00,156.82,157.0,156.79,156.99,3543.0,128.5647,128.7123,128.5401,128.7041,3543.0
2021-12-27 14:05:00,156.97,157.08,156.91,157.08,4139.0,128.6877,128.7779,128.6385,128.7779,4139.0
2021-12-27 14:10:00,157.09,157.14,156.94,156.95,2317.0,128.7861,128.8271,128.6631,128.6713,2317.0
2021-12-27 14:15:00,156.85,156.88,156.85,156.86,1650.0,128.5893,128.6139,128.5893,128.5975,1650.0
2021-12-27 14:20:00,156.91,156.99,156.89,156.89,1861.0,128.6385,128.7041,128.6221,128.6221,1861.0
2021-12-27 14:25:00,156.92,157.13,156.92,157.13,4726.0,128.6467,128.8189,128.6467,128.8189,4726.0
2021-12-27 14:30:00,157.06,157.12,157.01,157.11,1534.0,128.7615,128.8107,128.7205,128.8025,1534.0
2021-12-27 14:35:00,157.11,157.17,157.1,157.16,4707.0,128.8025,128.8516,128.7943,128.8434,4707.0
2021-12-27 14:40:00,157.14,157.16,157.04,157.06,3938.0,128.8271,128.8434,128.7451,128.7615,3938.0
2021-12-27 14:45:00,156.99,157.06,156.97,156.99,2618.0,128.7041,128.7615,128.6877,128.7041,2618.0
2021-12-27 14:50:00,157.01,157.01,156.89,156.99,1926.0,128.7205,128.7205,128.6221,128.7041,1926.0
2021-12-27 14:55:00,156.91,156.98,156.88,156.9,4379.0,128.6385,128.6959,128.6139,128.6303,4379.0
2021-12-27 15:00:00,156.88,156.91,156.83,156.91,5753.0,128.6139,128.6385,128.5729,128.6385,5753.0
2021-12-27 15:05:00,156.93,156.93,156.8,156.84,5827.0,128.6549,128.6549,128.5483,128.5811,5827.0
2021-12-27 15:10:00,156.82,156.84,156.75,156.8,4663.0,128.5647,128.5811,128.5073,128.5483,4663.0
2021-12-27 15:15:00,156.71,156.91,156.7,156.91,4618.0,128.4745,128.6385,128.4663,128.6385,4618.0
2021-12-27 15:20:00,156.92,157.06,156.91,157.02,5356.0,128.6467,128.7615,128.6385,128.7287,5356.0
2021-12-27 15:25:00,156.96,157.25,156.96,157.23,5654.0,128.6795,128.9172,128.6795,128.9008,5654.0
2021-12-27 15:30:00,157.2,157.44,157.2,157.34,13341.0,128.8762,129.073,128.8762,128.991,13341.0
2021-12-27 15:35:00,157.3,157.45,157.25,157.43,7504.0,128.9582,129.0812,128.9172,129.0648,7504.0
2021-12-27 15:40:00,157.47,157.71,157.47,157.61,12494.0,129.0976,129.2944,129.0976,129.2124,12494.0
2021-12-27 15:45:00,157.65,157.93,157.65,157.91,21867.0,129.2452,129.4747,129.2452,129.4583,21867.0
2021-12-27 15:50:00,157.91,158.07,157.9,158.06,41105.0,129.4583,129.5895,129.4501,129.5813,41105.0
2021-12-27 15:55:00,158.04,158.48,158.03,158.45,92412.0,129.5649,129.9256,129.5567,129.901,92412.0
2021-12-28 09:30:00,157.56,157.6,157.16,157.37,18676.0,129.1714,129.2042,128.8434,129.0156,18676.0
2021-12-28 09:35:00,157.46,158.14,157.4,158.14,16096.0,129.0894,129.6469,129.0402,129.6469,16096.0
2021-12-28 09:40:00,158.14,158.4,158.0,158.1,8447.0,129.6469,129.86,129.5321,129.6141,8447.0
2021-12-28 09:45:00,158.31,158.37,157.8,157.8,6435.0,129.7862,129.8354,129.3681,129.3681,6435.0
2021-12-28 09:50:00,157.7,158.44,157.7,158.44,3123.0,129.2862,129.8928,129.2862,129.8928,3123.0
2021-12-28 09:55:00,158.48,159.1,158.48,158.87,12935.0,129.9256,130.4339,129.9256,130.2453,12935.0
2021-12-28 10:00:00,158.68,159.25,158.56,159.2,6547.0,130.0896,130.5569,129.9912,130.5159,6547.0
2021-12-28 10:05:00,159.15,159.16,158.25,158.32,6988.0,130.4749,130.4831,129.7371,129.7944,6988.0
2021-12-28 10:10:00,158.37,158.59,158.25,158.34,4073.0,129.8354,130.0158,129.7371,129.8108,4073.0
2021-12-28 10:15:00,158.34,158.66,158.21,158.39,13610.0,129.8108,130.0732,129.7043,129.8518,13610.0
2021-12-28 10:20:00,158.45,158.88,158.45,158.53,7946.0,129.901,130.2535,129.901,129.9666,7946.0
2021-12-28 10:25:00,158.5,158.61,158.22,158.32,9408.0,129.942,130.0322,129.7125,129.7944,9408.0
2021-12-28 10:30:00,158.28,158.68,158.25,158.65,11340.0,129.7617,130.0896,129.7371,130.065,11340.0
2021-12-28 10:35:00,158.63,158.63,158.24,158.31,5058.0,130.0486,130.0486,129.7289,129.7862,5058.0
2021-12-28 10:40:00,158.3,158.5,158.29,158.46,3067.0,129.778,129.942,129.7698,129.9092,3067.0
2021-12-28 10:45:00,158.46,158.71,158.3,158.35,7398.0,129.9092,130.1142,129.778,129.819,7398.0
2021-12-28 10:50:00,158.34,158.49,158.11,158.13,6005.0,129.8108,129.9338,129.6223,129.6387,6005.0
2021-12-28 10:55:00,158.09,158.09,157.56,157.62,9026.0,129.6059,129.6059,129.1714,129.2206,9026.0
2021-12-28 11:00:00,157.61,157.83,156.75,157.13,59698.0,129.2124,129.3927,128.5073,128.8189,59698.0
2021-12-28 11:05:00,157.11,157.37,156.98,157.2,7534.0,128.8025,129.0156,128.6959,128.8762,7534.0
2021-12-28 11:10:00,157.21,157.24,157.07,157.18,3265.0,128.8844,128.909,128.7697,128.8598,3265.0
2021-12-28 11:15:00,157.17,157.2,156.83,156.86,14291.0,128.8516,128.8762,128.5729,128.5975,14291.0
2021-12-28 11:20:00,156.92,157.24,156.86,157.17,2287.0,128.6467,128.909,128.5975,128.8516,2287.0
2021-12-28 11:25:00,157.19,157.21,157.05,157.19,3115.0,128.868,128.8844,128.7533,128.868,3115.0
2021-12-28 11:30:00,157.29,157.52,157.11,157.5,6438.0,128.95,129.1386,128.8025,129.1222,6438.0
2021-12-28 11:35:00,157.51,157.54,157.32,157.43,3560.0,129.1304,129.155,128.9746,129.0648,3560.0
2021-12-28 11:40:00,157.37,157.43,157.28,157.43,2128.0,129.0156,129.0648,128.9418,129.0648,2128.0
2021-12-28 11:45:00,157.52,157.73,157.4,157.71,6571.0,129.1386,129.3107,129.0402,129.2944,6571.0
2021-12-28 11:50:00,157.73,157.93,157.73,157.86,8254.0,129.3107,129.4747,129.3107,129.4173,8254.0
2021-12-28 11:55:00,157.89,158.04,157.84,158.0,4079.0,129.4419,129.5649,129.4009,129.5321,4079.0
2021-12-28 12:00:00,158.05,158.07,157.94,158.02,8125.0,129.5731,129.5895,129.4829,129.5485,8125.0
2021-12-28 12:05:00,158.01,158.2,157.96,158.0,6004.0,129.5403,129.6961,129.4993,129.5321,6004.0
2021-12-28 12:10:00,157.95,158.03,157.95,157.99,4387.0,129.4911,129.5567,129.4911,129.5239,4387.0
2021-12-28 12:15:00,157.96,157.96,157.86,157.94,3414.0,129.4993,129.4993,129.4173,129.4829,3414.0
2021-12-28 12:20:00,157.98,158.14,157.92,158.14,7477.0,129.5157,129.6469,129.4665,129.6469,7477.0
2021-12-28 12:25:00,158.11,158.11,157.91,157.94,5861.0,129.6223,129.6223,129.4583,129.4829,5861.0
2021-12-28 12:30:00,158.0,158.08,157.81,157.93,10513.0,129.5321,129.5977,129.3763,129.4747,10513.0
2021-12-28 12:35:00,157.97,158.13,157.91,157.93,4433.0,129.5075,129.6387,129.4583,129.4747,4433.0
2021-12-28 12:40:00,157.96,158.01,157.96,158.01,1101.0,129.4993,129.5403,129.4993,129.5403,1101.0
2021-12-28 12:45:00,158.0,158.0,157.87,157.9,8241.0,129.5321,129.5321,129.4255,129.4501,8241.0
2021-12-28 12:50:00,157.96,158.01,157.94,157.94,1755.0,129.4993,129.5403,129.4829,129.4829,1755.0
2021-12-28 12:55:00,157.99,158.02,157.87,157.89,3905.0,129.5239,129.5485,129.4255,129.4419,3905.0
2021-12-28 13:00:00,157.9,158.21,157.85,158.13,5050.0,129.4501,129.7043,129.4091,129.6387,5050.0
2021-12-28 13:05:00,158.14,158.27,158.12,158.22,4717.0,129.6469,129.7535,129.6305,129.7125,4717.0
2021-12-28 13:10:00,158.23,158.34,158.2,158.28,2249.0,129.7207,129.8108,129.6961,129.7617,2249.0
2021-12-28 13:15:00,158.29,158.38,158.25,158.3,2827.0,129.7698,129.8436,129.7371,129.778,2827.0
2021-12-28 13:20:00,158.29,158.57,158.28,158.57,4320.0,129.7698,129.9994,129.7617,129.9994,4320.0
2021-12-28 13:25:00,158.53,158.61,158.44,158.61,3312.0,129.9666,130.0322,129.8928,130.0322,3312.0
2021-12-28 13:30:00,158.55,158.58,158.42,158.42,2625.0,129.983,130.0076,129.8764,129.8764,2625.0
2021-12-28 13:35:00,158.4,158.42,158.32,158.32,2950.0,129.86,129.8764,129.7944,129.7944,2950.0
2021-12-28 13:40:00,158.25,158.44,158.25,158.4,5246.0,129.7371,129.8928,129.7371,129.86,5246.0
2021-12-28 13:45:00,158.51,158.51,158.3,158.39,2193.0,129.9502,129.9502,129.778,129.8518,2193.0
2021-12-28 13:50:00,158.46,158.53,158.4,158.41,3241.0,129.9092,129.9666,129.86,129.8682,3241.0
2021-12-28 13:55:00,158.44,158.53,158.44,158.53,3638.0,129.8928,129.9666,129.8928,129.9666,3638.0
2021-12-28 14:00:00,158.5,158.5,158.25,158.25,3590.0,129.942,129.942,129.7371,129.7371,3590.0
2021-12-28 14:05:00,158.3,158.36,158.18,158.19,2394.0,129.778,129.8272,129.6797,129.6879,2394.0
2021-12-28 14:10:00,158.14,158.14,157.91,157.98,5010.0,129.6469,129.6469,129.4583,129.5157,5010.0
2021-12-28 14:15:00,157.98,158.21,157.98,158.21,2683.0,129.5157,129.7043,129.5157,129.7043,2683.0
2021-12-28 14:20:00,158.25,158.26,158.1,158.11,2583.0,129.7371,129.7453,129.6141,129.6223,2583.0
2021-12-28 14:25:00,158.09,158.12,158.03,158.04,1590.0,129.6059,129.6305,129.5567,129.5649,1590.0
2021-12-28 14:30:00,158.04,158.08,158.01,158.02,1709.0,129.5649,129.5977,129.5403,129.5485,1709.0
2021-12-28 14:35:00,157.99,158.15,157.99,158.14,4227.0,129.5239,129.6551,129.5239,129.6469,4227.0
2021-12-28 14:40:00,158.04,158.14,158.04,158.13,2384.0,129.5649,129.6469,129.5649,129.6387,2384.0
2021-12-28 14:45:00,158.1,158.16,158.0,158.15,3154.0,129.6141,129.6633,129.5321,129.6551,3154.0
2021-12-28 14:50:00,158.13,158.21,158.0,158.19,1190.0,129.6387,129.7043,129.5321,129.6879,1190.0
2021-12-28 14:55:00,158.13,158.27,158.13,158.23,2886.0,129.6387,129.7535,129.6387,129.7207,2886.0
2021-12-28 15:00:00,158.22,158.29,158.15,158.27,3239.0,129.7125,129.7698,129.6551,129.7535,3239.0
2021-12-28 15:05:00,158.2,158.32,158.18,158.27,2866.0,129.6961,129.7944,129.6797,129.7535,2866.0
2021-12-28 15:10:00,158.25,158.48,158.25,158.43,4674.0,129.7371,129.9256,129.7371,129.8846,4674.0
2021-12-28 15:15:00,158.43,158.43,158.25,158.32,3549.0,129.8846,129.8846,129.7371,129.7944,3549.0
2021-12-28 15:20:00,158.29,158.34,158.25,158.32,3795.0,129.7698,129.8108,129.7371,129.7944,3795.0
2021-12-28 15:25:00,158.31,158.47,158.28,158.47,7436.0,129.7862,129.9174,129.7617,129.9174,7436.0
2021-12-28 15:30:00,158.5,158.62,158.2,158.39,11011.0,129.942,130.0404,129.6961,129.8518,11011.0
2021-12-28 15:35:00,158.38,158.39,158.01,158.07,18448.0,129.8436,129.8518,129.5403,129.5895,18448.0
2021-12-28 15:40:00,158.07,158.33,158.06,158.17,9123.0,129.5895,129.8026,129.5813,129.6715,9123.0
2021-12-28 15:45:00,158.14,158.24,158.09,158.16,14835.0,129.6469,129.7289,129.6059,129.6633,14835.0
2021-12-28 15:50:00,158.18,158.18,157.62,157.7,16705.0,129.6797,129.6797,129.2206,129.2862,16705.0
2021-12-28 15:55:00,157.68,157.86,157.66,157.81,48634.0,129.2698,129.4173,129.2534,129.3763,48634.0
2021-12-29 09:30:00,158.79,158.79,156.84,158.15,19982.0,130.1798,130.1798,128.5811,129.6551,19982.0
2021-12-29 09:35:00,158.15,158.19,157.46,157.72,3230.0,129.6551,129.6879,129.0894,129.3025,3230.0
2021-12-29 09:40:00,158.0,158.0,156.96,156.97,9399.0,129.5321,129.5321,128.6795,128.6877,9399.0
2021-12-29 09:45:00,157.16,157.25,156.77,156.77,11712.0,128.8434,128.9172,128.5237,128.5237,11712.0
2021-12-29 09:50:00,156.86,157.41,156.83,157.41,2661.0,128.5975,129.0484,128.5729,129.0484,2661.0
2021-12-29 09:55:00,157.25,157.56,157.25,157.53,4129.0,128.9172,129.1714,128.9172,129.1468,4129.0
2021-12-29 10:00:00,157.34,157.76,157.34,157.72,6430.0,128.991,129.3353,128.991,129.3025,6430.0
2021-12-29 10:05:00,157.59,157.74,157.48,157.73,3750.0,129.196,129.3189,129.1058,129.3107,3750.0
2021-12-29 10:10:00,157.7,157.75,157.23,157.31,4947.0,129.2862,129.3271,128.9008,128.9664,4947.0
2021-12-29 10:15:00,157.28,157.83,157.28,157.68,11076.0,128.9418,129.3927,128.9418,129.2698,11076.0
2021-12-29 10:20:00,157.65,157.95,157.5,157.95,7196.0,129.2452,129.4911,129.1222,129.4911,7196.0
2021-12-29 10:25:00,157.88,157.89,157.35,157.48,5533.0,129.4337,129.4419,128.9992,129.1058,5533.0
2021-12-29 10:30:00,157.55,157.8,157.48,157.72,2220.0,129.1632,129.3681,129.1058,129.3025,2220.0
2021-12-29 10:35:00,157.71,157.8,157.38,157.67,17685.0,129.2944,129.3681,129.0238,129.2616,17685.0
2021-12-29 10:40:00,157.67,157.83,157.54,157.83,2806.0,129.2616,129.3927,129.155,129.3927,2806.0
2021-12-29 10:45:00,157.91,158.05,157.8,157.8,3100.0,129.4583,129.5731,129.3681,129.3681,3100.0
2021-12-29 10:50:00,157.87,157.87,157.75,157.79,3963.0,129.4255,129.4255,129.3271,129.3599,3963.0
2021-12-29 10:55:00,157.8,158.03,157.75,157.99,1992.0,129.3681,129.5567,129.3271,129.5239,1992.0
2021-12-29 11:00:00,158.05,158.1,157.99,158.08,6979.0,129.5731,129.6141,129.5239,129.5977,6979.0
2021-12-29 11:05:00,157.97,158.44,157.97,158.38,6376.0,129.5075,129.8928,129.5075,129.8436,6376.0
2021-12-29 11:10:00,158.29,158.41,158.18,158.27,3355.0,129.7698,129.8682,129.6797,129.7535,3355.0
2021-12-29 11:15:00,158.31,158.35,158.24,158.24,3407.0,129.7862,129.819,129.7289,129.7289,3407.0
2021-12-29 11:20:00,158.3,158.3,158.2,158.22,1510.0,129.778,129.778,129.6961,129.7125,1510.0
2021-12-29 11:25:00,158.26,158.29,158.02,158.05,3893.0,129.7453,129.7698,129.5485,129.5731,3893.0
2021-12-29 11:30:00,157.99,158.23,157.9,158.23,4390.0,129.5239,129.7207,129.4501,129.7207,4390.0
2021-12-29 11:35:00,158.19,158.29,158.16,158.2,2955.0,129.6879,129.7698,129.6633,129.6961,2955.0
2021-12-29 11:40:00,158.21,158.46,158.08,158.46,5485.0,129.7043,129.9092,129.5977,129.9092,5485.0
2021-12-29 11:45:00,158.48,158.59,158.35,158.55,8502.0,129.9256,130.0158,129.819,129.983,8502.0
2021-12-29 11:50:00,158.59,158.7,158.51,158.58,5113.0,130.0158,130.106,129.9502,130.0076,5113.0
2021-12-29 11:55:00,158.65,158.73,158.58,158.65,5862.0,130.065,130.1306,130.0076,130.065,5862.0
2021-12-29 12:00:00,158.56,158.6,158.39,158.4,2301.0,129.9912,130.024,129.8518,129.86,2301.0
2021-12-29 12:05:00,158.4,158.4,158.3,158.3,1730.0,129.86,129.86,129.778,129.778,1730.0
2021-12-29 12:10:00,158.23,158.29,158.12,158.22,14225.0,129.7207,129.7698,129.6305,129.7125,14225.0
2021-12-29 12:15:00,158.16,158.24,158.12,158.2,2634.0,129.6633,129.7289,129.6305,129.6961,2634.0
2021-12-29 12:20:00,158.31,158.43,158.31,158.39,1778.0,129.7862,129.8846,129.7862,129.8518,1778.0
2021-12-29 12:25:00,158.36,158.36,158.23,158.36,2224.0,129.8272,129.8272,129.7207,129.8272,2224.0
2021-12-29 12:30:00,158.37,158.47,158.35,158.42,3486.0,129.8354,129.9174,129.819,129.8764,3486.0
2021-12-29 12:35:00,158.43,158.49,158.37,158.43,1400.0,129.8846,129.9338,129.8354,129.8846,1400.0
2021-12-29 12:40:00,158.46,158.51,158.45,158.48,1810.0,129.9092,129.9502,129.901,129.9256,1810.0
2021-12-29 12:45:00,158.46,158.46,158.39,158.45,1255.0,129.9092,129.9092,129.8518,129.901,1255.0
2021-12-29 12:50:00,158.44,158.6,158.42,158.6,3228.0,129.8928,130.024,129.8764,130.024,3228.0
2021-12-29 12:55:00,158.6,158.61,158.53,158.54,1373.0,130.024,130.0322,129.9666,129.9748,1373.0
2021-12-29 13:00:00,158.61,158.79,158.61,158.79,2287.0,130.0322,130.1798,130.0322,130.1798,2287.0
2021-12-29 13:05:00,158.77,158.81,158.71,158.79,2424.0,130.1634,130.1962,130.1142,130.1798,2424.0
2021-12-29 13:10:00,158.8,158.94,158.76,158.94,4410.0,130.188,130.3027,130.1552,130.3027,4410.0
2021-12-29 13:15:00,158.95,158.98,158.89,158.98,2986.0,130.3109,130.3355,130.2617,130.3355,2986.0
2021-12-29 13:20:00,158.96,158.96,158.77,158.77,1117.0,130.3191,130.3191,130.1634,130.1634,1117.0
2021-12-29 13:25:00,158.74,158.81,158.71,158.8,1878.0,130.1388,130.1962,130.1142,130.188,1878.0
2021-12-29 13:30:00,158.87,159.07,158.81,158.97,20856.0,130.2453,130.4093,130.1962,130.3273,20856.0
2021-12-29 13:35:00,158.97,158.97,158.76,158.76,3197.0,130.3273,130.3273,130.1552,130.1552,3197.0
2021-12-29 13:40:00,158.83,158.94,158.83,158.85,2245.0,130.2126,130.3027,130.2126,130.229,2245.0
2021-12-29 13:45:00,158.85,158.95,158.83,158.83,7597.0,130.229,130.3109,130.2126,130.2126,7597.0
2021-12-29 13:50:00,158.79,158.84,158.76,158.79,2520.0,130.1798,130.2208,130.1552,130.1798,2520.0
2021-12-29 13:55:00,158.79,158.92,158.73,158.92,9647.0,130.1798,130.2863,130.1306,130.2863,9647.0
2021-12-29 14:00:00,158.88,159.05,158.88,159.05,5404.0,130.2535,130.3929,130.2535,130.3929,5404.0
2021-12-29 14:05:00,159.03,159.15,159.03,159.08,6290.0,130.3765,130.4749,130.3765,130.4175,6290.0
2021-12-29 14:10:00,159.09,159.13,159.02,159.07,6170.0,130.4257,130.4585,130.3683,130.4093,6170.0
2021-12-29 14:15:00,159.07,159.19,159.05,159.14,4115.0,130.4093,130.5077,130.3929,130.4667,4115.0
2021-12-29 14:20:00,159.12,159.16,159.01,159.12,4115.0,130.4503,130.4831,130.3601,130.4503,4115.0
2021-12-29 14:25:00,159.11,159.11,158.96,158.98,4796.0,130.4421,130.4421,130.3191,130.3355,4796.0
2021-12-29 14:30:00,159.0,159.13,159.0,159.06,4210.0,130.3519,130.4585,130.3519,130.4011,4210.0
2021-12-29 14:35:00,159.02,159.05,158.99,159.04,1300.0,130.3683,130.3929,130.3437,130.3847,1300.0
2021-12-29 14:40:00,159.08,159.08,158.93,159.04,4788.0,130.4175,130.4175,130.2945,130.3847,4788.0
2021-12-29 14:45:00,159.04,159.05,158.95,159.0,2168.0,130.3847,130.3929,130.3109,130.3519,2168.0
2021-12-29 14:50:00,159.03,159.06,158.87,158.92,3305.0,130.3765,130.4011,130.2453,130.2863,3305.0
2021-12-29 14:55:00,158.85,158.94,158.79,158.86,3240.0,130.229,130.3027,130.1798,130.2371,3240.0
2021-12-29 15:00:00,158.83,158.89,158.69,158.78,3228.0,130.2126,130.2617,130.0978,130.1716,3228.0
2021-12-29 15:05:00,158.77,158.82,158.56,158.77,5930.0,130.1634,130.2044,129.9912,130.1634,5930.0
2021-12-29 15:10:00,158.78,158.81,158.63,158.8,4494.0,130.1716,130.1962,130.0486,130.188,4494.0
2021-12-29 15:15:00,158.86,158.9,158.72,158.9,5020.0,130.2371,130.2699,130.1224,130.2699,5020.0
2021-12-29 15:20:00,158.81,158.85,158.75,158.82,4135.0,130.1962,130.229,130.147,130.2044,4135.0
2021-12-29 15:25:00,158.79,158.98,158.73,158.86,5136.0,130.1798,130.3355,130.1306,130.2371,5136.0
2021-12-29 15:30:00,158.86,159.18,158.86,159.15,9613.0,130.2371,130.4995,130.2371,130.4749,9613.0
2021-12-29 15:35:00,159.17,159.17,158.98,159.0,4750.0,130.4913,130.4913,130.3355,130.3519,4750.0
2021-12-29 15:40:00,159.01,159.08,158.93,158.93,6527.0,130.3601,130.4175,130.2945,130.2945,6527.0
2021-12-29 15:45:00,158.95,159.29,158.94,159.19,12374.0,130.3109,130.5897,130.3027,130.5077,12374.0
2021-12-29 15:50:00,159.2,159.3,158.8,158.85,14227.0,130.5159,130.5979,130.188,130.229,14227.0
2021-12-29 15:55:00,158.83,158.93,158.68,158.68,47890.0,130.2126,130.2945,130.0896,130.0896,47890.0
2021-12-30 09:30:00,158.76,159.6,158.53,158.9,48732.0,130.1552,130.8438,129.9666,130.2699,48732.0
2021-12-30 09:35:00,159.21,159.8,159.05,159.43,12947.0,130.5241,131.0078,130.3929,130.7044,12947.0
2021-12-30 09:40:00,159.48,159.87,159.2,159.21,7156.0,130.7454,131.0652,130.5159,130.5241,7156.0
2021-12-30 09:45:00,159.06,159.86,159.06,159.85,5557.0,130.4011,131.057,130.4011,131.0488,5557.0
2021-12-30 09:50:00,159.92,160.13,159.8,159.91,6981.0,131.1062,131.2783,131.0078,131.098,6981.0
2021-12-30 09:55:00,159.91,159.91,159.53,159.81,7315.0,131.098,131.098,130.7864,131.016,7315.0
2021-12-30 10:00:00,159.8,159.88,159.62,159.73,4125.0,131.0078,131.0734,130.8602,130.9504,4125.0
2021-12-30 10:05:00,159.88,159.98,159.6,159.78,6887.0,131.0734,131.1554,130.8438,130.9914,6887.0
2021-12-30 10:10:00,159.7,159.78,159.26,159.43,3011.0,130.9258,130.9914,130.5651,130.7044,3011.0
2021-12-30 10:15:00,159.58,159.88,159.56,159.86,7458.0,130.8274,131.0734,130.811,131.057,7458.0
2021-12-30 10:20:00,159.66,160.18,159.66,160.18,7977.0,130.893,131.3193,130.893,131.3193,7977.0
2021-12-30 10:25:00,160.18,160.34,159.93,160.05,6516.0,131.3193,131.4505,131.1144,131.2127,6516.0
2021-12-30 10:30:00,160.05,160.3,159.96,160.3,8365.0,131.2127,131.4177,131.139,131.4177,8365.0
2021-12-30 10:35:00,160.3,160.31,160.05,160.12,4734.0,131.4177,131.4259,131.2127,131.2701,4734.0
2021-12-30 10:40:00,160.13,160.57,160.13,160.55,6939.0,131.2783,131.639,131.2783,131.6227,6939.0
2021-12-30 10:45:00,160.57,160.7,160.37,160.38,7749.0,131.639,131.7456,131.4751,131.4833,7749.0
2021-12-30 10:50:00,160.36,160.59,160.35,160.46,3835.0,131.4669,131.6554,131.4587,131.5489,3835.0
2021-12-30 10:55:00,160.43,160.61,160.41,160.51,5475.0,131.5243,131.6718,131.5079,131.5899,5475.0
2021-12-30 11:00:00,160.52,160.72,160.5,160.71,4341.0,131.5981,131.762,131.5817,131.7538,4341.0
2021-12-30 11:05:00,160.65,160.87,160.57,160.87,12727.0,131.7046,131.885,131.639,131.885,12727.0
2021-12-30 11:10:00,160.76,160.76,160.31,160.37,6303.0,131.7948,131.7948,131.4259,131.4751,6303.0
2021-12-30 11:15:00,160.42,160.55,160.4,160.55,5474.0,131.5161,131.6227,131.4997,131.6227,5474.0
2021-12-30 11:20:00,160.43,160.59,160.4,160.4,5581.0,131.5243,131.6554,131.4997,131.4997,5581.0
2021-12-30 11:25:00,160.39,160.55,160.33,160.55,2638.0,131.4915,131.6227,131.4423,131.6227,2638.0
2021-12-30 11:30:00,160.53,160.8,160.5,160.8,11454.0,131.6063,131.8276,131.5817,131.8276,11454.0
2021-12-30 11:35:00,160.83,160.87,160.54,160.63,6438.0,131.8522,131.885,131.6145,131.6882,6438.0
2021-12-30 11:40:00,160.64,160.64,160.44,160.59,2760.0,131.6964,131.6964,131.5325,131.6554,2760.0
2021-12-30 11:45:00,160.58,160.69,160.56,160.65,5364.0,131.6472,131.7374,131.6308,131.7046,5364.0
2021-12-30 11:50:00,160.6,160.7,160.56,160.59,3000.0,131.6636,131.7456,131.6308,131.6554,3000.0
2021-12-30 11:55:00,160.63,160.66,160.45,160.45,1464.0,131.6882,131.7128,131.5407,131.5407,1464.0
2021-12-30 12:00:00,160.4,160.57,160.4,160.48,2343.0,131.4997,131.639,131.4997,131.5653,2343.0
2021-12-30 12:05:00,160.46,160.52,160.38,160.38,1736.0,131.5489,131.5981,131.4833,131.4833,1736.0
2021-12-30 12:10:00,160.33,160.42,160.31,160.42,3335.0,131.4423,131.5161,131.4259,131.5161,3335.0
2021-12-30 12:15:00,160.43,160.48,160.27,160.42,5800.0,131.5243,131.5653,131.3931,131.5161,5800.0
2021-12-30 12:20:00,160.38,160.62,160.36,160.51,6674.0,131.4833,131.68,131.4669,131.5899,6674.0
2021-12-30 12:25:00,160.52,160.62,160.42,160.51,1698.0,131.5981,131.68,131.5161,131.5899,1698.0
2021-12-30 12:30:00,160.51,160.51,160.33,160.35,1500.0,131.5899,131.5899,131.4423,131.4587,1500.0
2021-12-30 12:35:00,160.36,160.52,160.33,160.41,3607.0,131.4669,131.5981,131.4423,131.5079,3607.0
2021-12-30 12:40:00,160.39,160.55,160.35,160.55,1714.0,131.4915,131.6227,131.4587,131.6227,1714.0
2021-12-30 12:45:00,160.65,160.7,160.56,160.66,5543.0,131.7046,131.7456,131.6308,131.7128,5543.0
2021-12-30 12:50:00,160.6,160.61,160.51,160.59,2608.0,131.6636,131.6718,131.5899,131.6554,2608.0
2021-12-30 12:55:00,160.57,160.57,160.4,160.52,6524.0,131.639,131.639,131.4997,131.5981,6524.0
2021-12-30 13:00:00,160.67,160.78,160.58,160.78,9088.0,131.721,131.8112,131.6472,131.8112,9088.0
2021-12-30 13:05:00,160.8,160.86,160.77,160.77,4018.0,131.8276,131.8768,131.803,131.803,4018.0
2021-12-30 13:10:00,160.69,160.79,160.69,160.78,2045.0,131.7374,131.8194,131.7374,131.8112,2045.0
2021-12-30 13:15:00,160.76,160.9,160.75,160.9,5621.0,131.7948,131.9096,131.7866,131.9096,5621.0
2021-12-30 13:20:00,160.89,160.97,160.84,160.93,2446.0,131.9014,131.967,131.8604,131.9342,2446.0
2021-12-30 13:25:00,160.92,161.15,160.92,161.15,8490.0,131.926,132.1145,131.926,132.1145,8490.0
2021-12-30 13:30:00,161.16,161.24,161.09,161.17,4866.0,132.1227,132.1883,132.0654,132.1309,4866.0
2021-12-30 13:35:00,161.25,161.25,161.03,161.05,4393.0,132.1965,132.1965,132.0162,132.0326,4393.0
2021-12-30 13:40:00,161.03,161.12,161.03,161.08,955.0,132.0162,132.0899,132.0162,132.0572,955.0
2021-12-30 13:45:00,161.17,161.25,161.11,161.19,3877.0,132.1309,132.1965,132.0818,132.1473,3877.0
2021-12-30 13:50:00,161.16,161.26,161.11,161.25,6038.0,132.1227,132.2047,132.0818,132.1965,6038.0
2021-12-30 13:55:00,161.21,161.42,161.21,161.36,11443.0,132.1637,132.3359,132.1637,132.2867,11443.0
2021-12-30 14:00:00,161.3,161.42,161.21,161.25,9141.0,132.2375,132.3359,132.1637,132.1965,9141.0
2021-12-30 14:05:00,161.29,161.37,161.14,161.37,8406.0,132.2293,132.2949,132.1063,132.2949,8406.0
2021-12-30 14:10:00,161.3,161.34,161.21,161.34,3111.0,132.2375,132.2703,132.1637,132.2703,3111.0
2021-12-30 14:15:00,161.3,161.35,161.26,161.3,4052.0,132.2375,132.2785,132.2047,132.2375,4052.0
2021-12-30 14:20:00,161.29,161.36,161.23,161.35,4989.0,132.2293,132.2867,132.1801,132.2785,4989.0
2021-12-30 14:25:00,161.38,161.53,161.35,161.5,11963.0,132.3031,132.4261,132.2785,132.4015,11963.0
2021-12-30 14:30:00,161.53,161.65,161.45,161.64,9512.0,132.4261,132.5245,132.3605,132.5163,9512.0
2021-12-30 14:35:00,161.59,161.71,161.54,161.66,8181.0,132.4753,132.5736,132.4343,132.5327,8181.0
2021-12-30 14:40:00,161.67,161.87,161.56,161.6,22702.0,132.5409,132.7048,132.4507,132.4835,22702.0
2021-12-30 14:45:00,161.58,161.6,161.4,161.4,1521.0,132.4671,132.4835,132.3195,132.3195,1521.0
2021-12-30 14:50:00,161.45,161.62,161.29,161.53,7501.0,132.3605,132.4999,132.2293,132.4261,7501.0
2021-12-30 14:55:00,161.44,161.6,161.38,161.47,3744.0,132.3523,132.4835,132.3031,132.3769,3744.0
2021-12-30 15:00:00,161.48,161.55,161.31,161.4,9187.0,132.3851,132.4425,132.2457,132.3195,9187.0
2021-12-30 15:05:00,161.42,161.47,161.26,161.26,9771.0,132.3359,132.3769,132.2047,132.2047,9771.0
2021-12-30 15:10:00,161.29,161.29,161.1,161.24,4027.0,132.2293,132.2293,132.0736,132.1883,4027.0
2021-12-30 15:15:00,161.15,161.29,161.06,161.27,9640.0,132.1145,132.2293,132.0408,132.2129,9640.0
2021-12-30 15:20:00,161.19,161.24,160.95,160.95,3751.0,132.1473,132.1883,131.9506,131.9506,3751.0
2021-12-30 15:25:00,160.94,160.96,160.8,160.8,7521.0,131.9424,131.9588,131.8276,131.8276,7521.0
2021-12-30 15:30:00,160.82,160.85,160.52,160.56,11154.0,131.844,131.8686,131.5981,131.6308,11154.0
2021-12-30 15:35:00,160.47,160.54,160.32,160.5,8756.0,131.5571,131.6145,131.4341,131.5817,8756.0
2021-12-30 15:40:00,160.5,160.53,160.25,160.31,12391.0,131.5817,131.6063,131.3767,131.4259,12391.0
2021-12-30 15:45:00,160.34,160.55,160.3,160.38,18514.0,131.4505,131.6227,131.4177,131.4833,18514.0
2021-12-30 15:50:00,160.32,160.32,159.87,159.95,30795.0,131.4341,131.4341,131.0652,131.1308,30795.0
2021-12-30 15:55:00,159.95,160.11,159.77,160.1,70370.0,131.1308,131.2619,130.9832,131.2537,70370.0
2021-12-31 09:30:00,159.99,161.0,159.83,160.84,34960.0,131.1635,131.9916,131.0324,131.8604,34960.0
2021-12-31 09:35:00,160.85,161.11,160.01,160.01,7168.0,131.8686,132.0818,131.1799,131.1799,7168.0
2021-12-31 09:40:00,159.96,160.33,159.92,159.96,8299.0,131.139,131.4423,131.1062,131.139,8299.0
2021-12-31 09:45:00,160.03,160.52,160.03,160.52,6693.0,131.1963,131.5981,131.1963,131.5981,6693.0
2021-12-31 09:50:00,160.54,160.6,160.26,160.35,4672.0,131.6145,131.6636,131.3849,131.4587,4672.0
2021-12-31 09:55:00,160.31,160.51,159.84,160.05,7860.0,131.4259,131.5899,131.0406,131.2127,7860.0
2021-12-31 10:00:00,160.08,160.6,159.87,160.6,9650.0,131.2373,131.6636,131.0652,131.6636,9650.0
2021-12-31 10:05:00,160.74,160.89,160.46,160.61,4556.0,131.7784,131.9014,131.5489,131.6718,4556.0
2021-12-31 10:10:00,160.63,160.76,160.59,160.65,3183.0,131.6882,131.7948,131.6554,131.7046,3183.0
2021-12-31 10:15:00,160.58,160.71,160.45,160.53,5019.0,131.6472,131.7538,131.5407,131.6063,5019.0
2021-12-31 10:20:00,160.49,160.61,160.35,160.52,5910.0,131.5735,131.6718,131.4587,131.5981,5910.0
2021-12-31 10:25:00,160.38,160.38,159.92,160.22,6259.0,131.4833,131.4833,131.1062,131.3521,6259.0
2021-12-31 10:30:00,160.19,160.21,159.86,159.89,7425.0,131.3275,131.3439,131.057,131.0816,7425.0
2021-12-31 10:35:00,159.85,160.06,159.8,159.9,6370.0,131.0488,131.2209,131.0078,131.0898,6370.0
2021-12-31 10:40:00,159.77,159.77,159.54,159.67,11380.0,130.9832,130.9832,130.7946,130.9012,11380.0
2021-12-31 10:45:00,159.64,159.79,159.51,159.72,10156.0,130.8766,130.9996,130.77,130.9422,10156.0
2021-12-31 10:50:00,159.74,160.15,159.74,160.14,7374.0,130.9586,131.2947,130.9586,131.2865,7374.0
2021-12-31 10:55:00,160.21,160.25,160.08,160.16,4058.0,131.3439,131.3767,131.2373,131.3029,4058.0
2021-12-31 11:00:00,160.23,160.41,160.11,160.23,4084.0,131.3603,131.5079,131.2619,131.3603,4084.0
2021-12-31 11:05:00,160.16,160.34,160.12,160.34,3820.0,131.3029,131.4505,131.2701,131.4505,3820.0
2021-12-31 11:10:00,160.23,160.49,160.22,160.45,4619.0,131.3603,131.5735,131.3521,131.5407,4619.0
2021-12-31 11:15:00,160.45,160.68,160.45,160.52,6204.0,131.5407,131.7292,131.5407,131.5981,6204.0
2021-12-31 11:20:00,160.5,160.57,160.41,160.51,3037.0,131.5817,131.639,131.5079,131.5899,3037.0
2021-12-31 11:25:00,160.5,160.5,160.38,160.45,2102.0,131.5817,131.5817,131.4833,131.5407,2102.0
2021-12-31 11:30:00,160.48,160.51,160.31,160.37,3138.0,131.5653,131.5899,131.4259,131.4751,3138.0
2021-12-31 11:35:00,160.42,160.42,160.3,160.31,698.0,131.5161,131.5161,131.4177,131.4259,698.0
2021-12-31 11:40:00,160.33,160.34,160.25,160.34,3618.0,131.4423,131.4505,131.3767,131.4505,3618.0
2021-12-31 11:45:00,160.33,160.33,160.06,160.06,10292.0,131.4423,131.4423,131.2209,131.2209,10292.0
2021-12-31 11:50:00,160.14,160.16,159.91,160.04,4793.0,131.2865,131.3029,131.098,131.2045,4793.0
2021-12-31 11:55:00,160.0,160.12,159.83,159.83,5263.0,131.1717,131.2701,131.0324,131.0324,5263.0
2021-12-31 12:00:00,159.84,159.95,159.8,159.82,3042.0,131.0406,131.1308,131.0078,131.0242,3042.0
2021-12-31 12:05:00,159.83,160.07,159.78,160.07,6155.0,131.0324,131.2291,130.9914,131.2291,6155.0
2021-12-31 12:10:00,160.07,160.27,160.07,160.14,3655.0,131.2291,131.3931,131.2291,131.2865,3655.0
2021-12-31 12:15:00,160.08,160.08,159.94,159.94,2654.0,131.2373,131.2373,131.1226,131.1226,2654.0
2021-12-31 12:20:00,159.89,159.9,159.82,159.87,1787.0,131.0816,131.0898,131.0242,131.0652,1787.0
2021-12-31 12:25:00,159.91,160.02,159.85,159.85,8620.0,131.098,131.1881,131.0488,131.0488,8620.0
2021-12-31 12:30:00,159.9,159.96,159.84,159.84,1487.0,131.0898,131.139,131.0406,131.0406,1487.0
2021-12-31 12:35:00,159.88,160.22,159.88,160.12,3617.0,131.0734,131.3521,131.0734,131.2701,3617.0
2021-12-31 12:40:00,160.22,160.35,160.21,160.29,4724.0,131.3521,131.4587,131.3439,131.4095,4724.0
2021-12-31 12:45:00,160.34,160.46,160.34,160.41,9400.0,131.4505,131.5489,131.4505,131.5079,9400.0
2021-12-31 12:50:00,160.46,160.7,160.42,160.7,11465.0,131.5489,131.7456,131.5161,131.7456,11465.0
2021-12-31 12:55:00,160.7,160.92,160.58,160.91,25074.0,131.7456,131.926,131.6472,131.9178,25074.0
2021-12-31 13:00:00,160.9,160.92,160.77,160.85,11510.0,131.9096,131.926,131.803,131.8686,11510.0
2021-12-31 13:05:00,160.91,161.04,160.85,160.85,5771.0,131.9178,132.0244,131.8686,131.8686,5771.0
2021-12-31 13:10:00,160.88,161.03,160.88,160.99,8099.0,131.8932,132.0162,131.8932,131.9834,8099.0
2021-12-31 13:15:00,160.96,160.97,160.81,160.82,1703.0,131.9588,131.967,131.8358,131.844,1703.0
2021-12-31 13:20:00,160.82,160.87,160.73,160.84,2575.0,131.844,131.885,131.7702,131.8604,2575.0
2021-12-31 13:25:00,160.85,161.0,160.85,160.95,3493.0,131.8686,131.9916,131.8686,131.9506,3493.0
2021-12-31 13:30:00,160.95,160.98,160.95,160.98,888.0,131.9506,131.9752,131.9506,131.9752,888.0
2021-12-31 13:35:00,160.95,160.95,160.75,160.81,2712.0,131.9506,131.9506,131.7866,131.8358,2712.0
2021-12-31 13:40:00,160.78,160.78,160.69,160.74,3732.0,131.8112,131.8112,131.7374,131.7784,3732.0
2021-12-31 13:45:00,160.8,160.93,160.79,160.88,4066.0,131.8276,131.9342,131.8194,131.8932,4066.0
2021-12-31 13:50:00,160.92,161.09,160.92,161.07,844.0,131.926,132.0654,131.926,132.049,844.0
2021-12-31 13:55:00,161.11,161.19,161.11,161.15,2130.0,132.0818,132.1473,132.0818,132.1145,2130.0
2021-12-31 14:00:00,161.09,161.19,161.02,161.19,900.0,132.0654,132.1473,132.008,132.1473,900.0
2021-12-31 14:05:00,161.18,161.69,161.08,161.38,39235.0,132.1391,132.5572,132.0572,132.3031,39235.0
2021-12-31 14:10:00,161.36,161.45,161.32,161.32,1995.0,132.2867,132.3605,132.2539,132.2539,1995.0
2021-12-31 14:15:00,161.37,161.46,161.22,161.39,4346.0,132.2949,132.3687,132.1719,132.3113,4346.0
2021-12-31 14:20:00,161.33,161.52,161.33,161.42,5011.0,132.2621,132.4179,132.2621,132.3359,5011.0
2021-12-31 14:25:00,161.41,161.63,161.41,161.57,2494.0,132.3277,132.5081,132.3277,132.4589,2494.0
2021-12-31 14:30:00,161.57,161.62,161.55,161.58,2573.0,132.4589,132.4999,132.4425,132.4671,2573.0
2021-12-31 14:35:00,161.52,161.53,161.28,161.4,4903.0,132.4179,132.4261,132.2211,132.3195,4903.0
2021-12-31 14:40:00,161.34,161.34,161.06,161.06,2510.0,132.2703,132.2703,132.0408,132.0408,2510.0
2021-12-31 14:45:00,161.07,161.07,160.98,161.04,3445.0,132.049,132.049,131.9752,132.0244,3445.0
2021-12-31 14:50:00,161.01,161.07,160.97,161.07,3960.0,131.9998,132.049,131.967,132.049,3960.0
2021-12-31 14:55:00,161.02,161.03,160.97,161.02,3549.0,132.008,132.0162,131.967,132.008,3549.0
2021-12-31 15:00:00,161.09,161.14,161.0,161.06,4261.0,132.0654,132.1063,131.9916,132.0408,4261.0
2021-12-31 15:05:00,161.1,161.1,161.0,161.05,3772.0,132.0736,132.0736,131.9916,132.0326,3772.0
2021-12-31 15:10:00,161.04,161.2,161.01,161.06,4786.0,132.0244,132.1555,131.9998,132.0408,4786.0
2021-12-31 15:15:00,160.97,161.13,160.97,161.09,5442.0,131.967,132.0981,131.967,132.0654,5442.0
2021-12-31 15:20:00,161.07,161.07,160.95,160.99,2523.0,132.049,132.049,131.9506,131.9834,2523.0
2021-12-31 15:25:00,160.99,161.16,160.92,161.16,3943.0,131.9834,132.1227,131.926,132.1227,3943.0
2021-12-31 15:30:00,161.1,161.14,160.81,160.83,9753.0,132.0736,132.1063,131.8358,131.8522,9753.0
2021-12-31 15:35:00,160.89,161.03,160.87,160.98,5371.0,131.9014,132.0162,131.885,131.9752,5371.0
2021-12-31 15:40:00,160.94,161.3,160.92,161.3,12707.0,131.9424,132.2375,131.926,132.2375,12707.0
2021-12-31 15:45:00,161.21,161.25,160.71,160.76,14282.0,132.1637,132.1965,131.7538,131.7948,14282.0
2021-12-31 15:50:00,160.62,160.71,159.99,160.0,31494.0,131.68,131.7538,131.1635,131.1717,31494.0
2021-12-31 15:55:00,160.03,160.04,159.73,159.78,90470.0,131.1963,131.2045,130.9504,130.9914,90470.0
2022-01-03 09:30:00,160.48,161.58,160.48,161.41,40655.0,131.5653,132.4671,131.5653,132.3277,40655.0
2022-01-03 09:35:00,161.28,161.76,161.18,161.69,17844.0,132.2211,132.6146,132.1391,132.5572,17844.0
2022-01-03 09:40:00,161.64,161.73,161.37,161.58,14418.0,132.5163,132.59,132.2949,132.4671,14418.0
2022-01-03 09:45:00,161.56,161.75,160.58,160.69,8446.0,132.4507,132.6064,131.6472,131.7374,8446.0
2022-01-03 09:50:00,160.59,161.3,160.28,161.01,10942.0,131.6554,132.2375,131.4013,131.9998,10942.0
2022-01-03 09:55:00,160.83,161.55,160.71,161.45,10860.0,131.8522,132.4425,131.7538,132.3605,10860.0
2022-01-03 10:00:00,161.49,161.75,161.34,161.68,13647.0,132.3933,132.6064,132.2703,132.5491,13647.0
2022-01-03 10:05:00,161.71,162.03,161.56,161.98,16786.0,132.5736,132.836,132.4507,132.795,16786.0
2022-01-03 10:10:00,162.12,162.6,161.98,162.41,15903.0,132.9098,133.3033,132.795,133.1475,15903.0
2022-01-03 10:15:00,162.34,162.48,161.97,162.26,12825.0,133.0901,133.2049,132.7868,133.0245,12825.0
2022-01-03 10:20:00,162.15,162.35,161.91,162.18,20994.0,132.9344,133.0983,132.7376,132.959,20994.0
2022-01-03 10:25:00,162.11,162.31,161.87,162.1,15548.0,132.9016,133.0655,132.7048,132.8934,15548.0
2022-01-03 10:30:00,162.13,162.2,161.23,161.5,12571.0,132.918,132.9754,132.1801,132.4015,12571.0
2022-01-03 10:35:00,161.42,161.68,161.38,161.59,12646.0,132.3359,132.5491,132.3031,132.4753,12646.0
2022-01-03 10:40:00,161.64,161.79,161.59,161.68,13473.0,132.5163,132.6392,132.4753,132.5491,13473.0
2022-01-03 10:45:00,161.66,161.7,161.22,161.32,11137.0,132.5327,132.5654,132.1719,132.2539,11137.0
2022-01-03 10:50:00,161.38,161.45,161.09,161.22,22692.0,132.3031,132.3605,132.0654,132.1719,22692.0
2022-01-03 10:55:00,161.23,161.33,160.72,160.84,8924.0,132.1801,132.2621,131.762,131.8604,8924.0
2022-01-03 11:00:00,160.83,160.9,160.36,160.54,10483.0,131.8522,131.9096,131.4669,131.6145,10483.0
2022-01-03 11:05:00,160.61,160.63,160.2,160.2,5885.0,131.6718,131.6882,131.3357,131.3357,5885.0
2022-01-03 11:10:00,160.25,161.01,160.02,160.6,36792.0,131.3767,131.9998,131.1881,131.6636,36792.0
2022-01-03 11:15:00,160.52,160.71,160.34,160.61,11290.0,131.5981,131.7538,131.4505,131.6718,11290.0
2022-01-03 11:20:00,160.7,161.04,160.64,160.71,12899.0,131.7456,132.0244,131.6964,131.7538,12899.0
2022-01-03 11:25:00,160.6,160.6,160.3,160.49,12936.0,131.6636,131.6636,131.4177,131.5735,12936.0
2022-01-03 11:30:00,160.52,160.54,159.91,159.99,6227.0,131.5981,131.6145,131.098,131.1635,6227.0
2022-01-03 11:35:00,159.96,160.07,159.72,159.87,14066.0,131.139,131.2291,130.9422,131.0652,14066.0
2022-01-03 11:40:00,159.83,160.38,159.77,160.34,10069.0,131.0324,131.4833,130.9832,131.4505,10069.0
2022-01-03 11:45:00,160.31,160.57,160.31,160.32,8261.0,131.4259,131.639,131.4259,131.4341,8261.0
2022-01-03 11:50:00,160.39,160.5,160.0,160.04,13075.0,131.4915,131.5817,131.1717,131.2045,13075.0
2022-01-03 11:55:00,160.04,160.16,159.98,160.16,3976.0,131.2045,131.3029,131.1554,131.3029,3976.0
2022-01-03 12:00:00,160.1,160.24,159.81,160.15,14284.0,131.2537,131.3685,131.016,131.2947,14284.0
2022-01-03 12:05:00,160.09,160.17,160.0,160.09,6594.0,131.2455,131.3111,131.1717,131.2455,6594.0
2022-01-03 12:10:00,160.0,160.04,159.88,159.97,5185.0,131.1717,131.2045,131.0734,131.1472,5185.0
2022-01-03 12:15:00,159.95,160.04,159.3,159.75,12670.0,131.1308,131.2045,130.5979,130.9668,12670.0
2022-01-03 12:20:00,159.79,160.01,159.75,159.78,14621.0,130.9996,131.1799,130.9668,130.9914,14621.0
2022-01-03 12:25:00,159.88,160.05,159.85,159.86,4939.0,131.0734,131.2127,131.0488,131.057,4939.0
2022-01-03 12:30:00,159.84,159.99,159.7,159.75,3480.0,131.0406,131.1635,130.9258,130.9668,3480.0
2022-01-03 12:35:00,159.84,159.9,159.72,159.75,7749.0,131.0406,131.0898,130.9422,130.9668,7749.0
2022-01-03 12:40:00,159.75,159.9,159.72,159.89,8004.0,130.9668,131.0898,130.9422,131.0816,8004.0
2022-01-03 12:45:00,159.77,159.86,159.58,159.86,7001.0,130.9832,131.057,130.8274,131.057,7001.0
2022-01-03 12:50:00,159.89,160.09,159.82,159.82,7103.0,131.0816,131.2455,131.0242,131.0242,7103.0
2022-01-03 12:55:00,159.88,159.89,159.46,159.47,8744.0,131.0734,131.0816,130.729,130.7372,8744.0
2022-01-03 13:00:00,159.53,159.66,159.5,159.6,4920.0,130.7864,130.893,130.7618,130.8438,4920.0
2022-01-03 13:05:00,159.62,159.63,159.34,159.39,4407.0,130.8602,130.8684,130.6307,130.6717,4407.0
2022-01-03 13:10:00,159.35,159.43,159.22,159.3,5271.0,130.6389,130.7044,130.5323,130.5979,5271.0
2022-01-03 13:15:00,159.22,159.39,159.18,159.3,5057.0,130.5323,130.6717,130.4995,130.5979,5057.0
2022-01-03 13:20:00,159.37,159.57,159.33,159.48,5233.0,130.6553,130.8192,130.6225,130.7454,5233.0
2022-01-03 13:25:00,159.51,159.55,158.88,158.88,18944.0,130.77,130.8028,130.2535,130.2535,18944.0
2022-01-03 13:30:00,158.92,159.03,158.87,158.95,8493.0,130.2863,130.3765,130.2453,130.3109,8493.0
2022-01-03 13:35:00,158.99,159.32,158.99,159.15,5233.0,130.3437,130.6143,130.3437,130.4749,5233.0
2022-01-03 13:40:00,159.14,159.39,159.0,159.38,8277.0,130.4667,130.6717,130.3519,130.6635,8277.0
2022-01-03 13:45:00,159.48,159.52,159.38,159.49,5390.0,130.7454,130.7782,130.6635,130.7536,5390.0
2022-01-03 13:50:00,159.45,159.53,159.24,159.33,7133.0,130.7208,130.7864,130.5487,130.6225,7133.0
2022-01-03 13:55:00,159.39,159.67,159.36,159.62,6483.0,130.6717,130.9012,130.6471,130.8602,6483.0
2022-01-03 14:00:00,159.61,159.62,159.03,159.03,15540.0,130.852,130.8602,130.3765,130.3765,15540.0
2022-01-03 14:05:00,159.06,159.07,158.92,158.96,9626.0,130.4011,130.4093,130.2863,130.3191,9626.0
2022-01-03 14:10:00,158.97,159.1,158.88,158.95,9342.0,130.3273,130.4339,130.2535,130.3109,9342.0
2022-01-03 14:15:00,158.93,159.22,158.91,159.16,11293.0,130.2945,130.5323,130.2781,130.4831,11293.0
2022-01-03 14:20:00,159.21,159.49,159.2,159.41,9107.0,130.5241,130.7536,130.5159,130.6881,9107.0
2022-01-03 14:25:00,159.38,159.48,159.31,159.43,4798.0,130.6635,130.7454,130.6061,130.7044,4798.0
2022-01-03 14:30:00,159.47,159.57,159.41,159.5,21016.0,130.7372,130.8192,130.6881,130.7618,21016.0
2022-01-03 14:35:00,159.5,159.54,159.28,159.37,14399.0,130.7618,130.7946,130.5815,130.6553,14399.0
2022-01-03 14:40:00,159.41,159.54,159.39,159.54,4116.0,130.6881,130.7946,130.6717,130.7946,4116.0
2022-01-03 14:45:00,159.53,159.71,159.53,159.55,3437.0,130.7864,130.934,130.7864,130.8028,3437.0
2022-01-03 14:50:00,159.59,159.7,159.56,159.62,7409.0,130.8356,130.9258,130.811,130.8602,7409.0
2022-01-03 14:55:00,159.61,159.68,159.47,159.53,6738.0,130.852,130.9094,130.7372,130.7864,6738.0
2022-01-03 15:00:00,159.57,159.78,159.5,159.78,4882.0,130.8192,130.9914,130.7618,130.9914,4882.0
2022-01-03 15:05:00,159.75,159.81,159.54,159.64,3613.0,130.9668,131.016,130.7946,130.8766,3613.0
2022-01-03 15:10:00,159.6,159.84,159.6,159.74,3846.0,130.8438,131.0406,130.8438,130.9586,3846.0
2022-01-03 15:15:00,159.8,159.83,159.7,159.71,23597.0,131.0078,131.0324,130.9258,130.934,23597.0
2022-01-03 15:20:00,159.75,159.89,159.55,159.62,18169.0,130.9668,131.0816,130.8028,130.8602,18169.0
2022-01-03 15:25:00,159.69,159.88,159.57,159.86,14988.0,130.9176,131.0734,130.8192,131.057,14988.0
2022-01-03 15:30:00,159.88,160.08,159.71,159.99,30126.0,131.0734,131.2373,130.934,131.1635,30126.0
2022-01-03 15:35:00,160.0,160.2,159.8,159.8,28705.0,131.1717,131.3357,131.0078,131.0078,28705.0
2022-01-03 15:40:00,159.81,159.87,159.62,159.8,13046.0,131.016,131.0652,130.8602,131.0078,13046.0
2022-01-03 15:45:00,159.77,160.17,159.74,160.15,19594.0,130.9832,131.3111,130.9586,131.2947,19594.0
2022-01-03 15:50:00,160.09,160.21,159.83,159.91,27375.0,131.2455,131.3439,131.0324,131.098,27375.0
2022-01-03 15:55:00,159.88,160.29,159.66,160.28,114804.0,131.0734,131.4095,130.893,131.4013,114804.0
2022-01-04 09:30:00,162.23,163.47,162.23,162.41,61358.0,133.0,134.0165,133.0,133.1475,61358.0
2022-01-04 09:35:00,162.5,162.88,162.19,162.62,28016.0,133.2213,133.5328,132.9672,133.3197,28016.0
2022-01-04 09:40:00,162.61,162.87,161.89,162.12,27519.0,133.3115,133.5246,132.7212,132.9098,27519.0
2022-01-04 09:45:00,162.09,162.47,161.8,162.34,8837.0,132.8852,133.1967,132.6474,133.0901,8837.0
2022-01-04 09:50:00,162.42,162.64,162.25,162.56,6177.0,133.1557,133.3361,133.0163,133.2705,6177.0
2022-01-04 09:55:00,162.53,162.69,161.96,162.58,15097.0,133.2459,133.3771,132.7786,133.2869,15097.0
2022-01-04 10:00:00,162.65,163.14,162.3,162.49,43901.0,133.3443,133.746,133.0573,133.2131,43901.0
2022-01-04 10:05:00,162.43,162.43,161.83,162.23,10766.0,133.1639,133.1639,132.672,133.0,10766.0
2022-01-04 10:10:00,162.28,162.55,162.18,162.46,8628.0,133.0409,133.2623,132.959,133.1885,8628.0
2022-01-04 10:15:00,162.69,162.94,162.52,162.88,12654.0,133.3771,133.582,133.2377,133.5328,12654.0
2022-01-04 10:20:00,162.89,163.09,162.39,162.8,26704.0,133.541,133.705,133.1311,133.4673,26704.0
2022-01-04 10:25:00,162.82,162.9,161.94,162.4,14412.0,133.4836,133.5492,132.7622,133.1393,14412.0
2022-01-04 10:30:00,162.62,162.99,162.62,162.91,15729.0,133.3197,133.623,133.3197,133.5574,15729.0
2022-01-04 10:35:00,162.88,163.23,162.7,163.0,29586.0,133.5328,133.8198,133.3853,133.6312,29586.0
2022-01-04 10:40:00,162.98,163.41,162.98,163.03,29468.0,133.6148,133.9673,133.6148,133.6558,29468.0
2022-01-04 10:45:00,163.03,163.36,162.84,163.3,20174.0,133.6558,133.9264,133.5,133.8772,20174.0
2022-01-04 10:50:00,163.28,163.42,163.2,163.33,13553.0,133.8608,133.9755,133.7952,133.9018,13553.0
2022-01-04 10:55:00,163.3,163.39,162.96,163.23,28200.0,133.8772,133.9509,133.5984,133.8198,28200.0
2022-01-04 11:00:00,163.25,163.26,162.73,162.86,20297.0,133.8362,133.8444,133.4099,133.5164,20297.0
2022-01-04 11:05:00,163.05,163.46,163.04,163.45,16121.0,133.6722,134.0083,133.664,134.0001,16121.0
2022-01-04 11:10:00,163.4,163.76,163.21,163.47,11286.0,133.9591,134.2543,133.8034,134.0165,11286.0
2022-01-04 11:15:00,163.43,163.85,163.42,163.71,23353.0,133.9837,134.3281,133.9755,134.2133,23353.0
2022-01-04 11:20:00,163.65,163.7,163.46,163.49,14861.0,134.1641,134.2051,134.0083,134.0329,14861.0
2022-01-04 11:25:00,163.37,163.57,163.25,163.51,5555.0,133.9346,134.0985,133.8362,134.0493,5555.0
2022-01-04 11:30:00,163.56,163.64,163.39,163.6,3650.0,134.0903,134.1559,133.9509,134.1231,3650.0
2022-01-04 11:35:00,163.54,163.67,163.27,163.62,5678.0,134.0739,134.1805,133.8526,134.1395,5678.0
2022-01-04 11:40:00,163.68,163.79,163.51,163.56,16862.0,134.1887,134.2789,134.0493,134.0903,16862.0
2022-01-04 11:45:00,163.55,163.81,163.46,163.81,12983.0,134.0821,134.2953,134.0083,134.2953,12983.0
2022-01-04 11:50:00,163.78,163.87,163.7,163.83,17147.0,134.2707,134.3445,134.2051,134.3117,17147.0
2022-01-04 11:55:00,163.82,163.85,163.7,163.75,9859.0,134.3035,134.3281,134.2051,134.2461,9859.0
2022-01-04 12:00:00,163.75,163.76,163.38,163.56,7953.0,134.2461,134.2543,133.9428,134.0903,7953.0
2022-01-04 12:05:00,163.64,163.64,163.28,163.32,20882.0,134.1559,134.1559,133.8608,133.8936,20882.0
2022-01-04 12:10:00,163.34,163.37,163.07,163.34,4769.0,133.91,133.9346,133.6886,133.91,4769.0
2022-01-04 12:15:00,163.32,163.5,163.3,163.38,7182.0,133.8936,134.0411,133.8772,133.9428,7182.0
2022-01-04 12:20:00,163.41,163.44,163.32,163.42,2781.0,133.9673,133.9919,133.8936,133.9755,2781.0
2022-01-04 12:25:00,163.49,163.68,163.47,163.61,6059.0,134.0329,134.1887,134.0165,134.1313,6059.0
2022-01-04 12:30:00,163.57,163.63,163.4,163.63,3340.0,134.0985,134.1477,133.9591,134.1477,3340.0
2022-01-04 12:35:00,163.71,163.78,163.56,163.63,3466.0,134.2133,134.2707,134.0903,134.1477,3466.0
2022-01-04 12:40:00,163.63,163.79,163.54,163.78,3689.0,134.1477,134.2789,134.0739,134.2707,3689.0
2022-01-04 12:45:00,163.78,163.88,163.68,163.74,4515.0,134.2707,134.3527,134.1887,134.2379,4515.0
2022-01-04 12:50:00,163.78,163.85,163.59,163.66,4526.0,134.2707,134.3281,134.1149,134.1723,4526.0
2022-01-04 12:55:00,163.61,163.66,163.46,163.59,2865.0,134.1313,134.1723,134.0083,134.1149,2865.0
2022-01-04 13:00:00,163.56,163.62,163.28,163.62,5913.0,134.0903,134.1395,133.8608,134.1395,5913.0
2022-01-04 13:05:00,163.61,163.68,163.53,163.53,1934.0,134.1313,134.1887,134.0657,134.0657,1934.0
2022-01-04 13:10:00,163.51,163.79,163.46,163.67,11347.0,134.0493,134.2789,134.0083,134.1805,11347.0
2022-01-04 13:15:00,163.68,163.75,163.58,163.59,4453.0,134.1887,134.2461,134.1067,134.1149,4453.0
2022-01-04 13:20:00,163.7,163.79,163.57,163.65,2138.0,134.2051,134.2789,134.0985,134.1641,2138.0
2022-01-04 13:25:00,163.64,163.64,163.3,163.36,9105.0,134.1559,134.1559,133.8772,133.9264,9105.0
2022-01-04 13:30:00,163.29,163.35,163.14,163.31,15213.0,133.869,133.9182,133.746,133.8854,15213.0
2022-01-04 13:35:00,163.25,163.41,163.25,163.41,4786.0,133.8362,133.9673,133.8362,133.9673,4786.0
2022-01-04 13:40:00,163.31,163.45,163.25,163.45,5580.0,133.8854,134.0001,133.8362,134.0001,5580.0
2022-01-04 13:45:00,163.45,163.57,163.38,163.47,4543.0,134.0001,134.0985,133.9428,134.0165,4543.0
2022-01-04 13:50:00,163.5,163.52,163.31,163.4,1772.0,134.0411,134.0575,133.8854,133.9591,1772.0
2022-01-04 13:55:00,163.39,163.39,163.13,163.14,11779.0,133.9509,133.9509,133.7378,133.746,11779.0
2022-01-04 14:00:00,163.14,163.42,163.14,163.41,4683.0,133.746,133.9755,133.746,133.9673,4683.0
2022-01-04 14:05:00,163.39,163.45,163.3,163.31,3289.0,133.9509,134.0001,133.8772,133.8854,3289.0
2022-01-04 14:10:00,163.39,163.6,163.27,163.31,15279.0,133.9509,134.1231,133.8526,133.8854,15279.0
2022-01-04 14:15:00,163.27,163.69,163.26,163.69,7821.0,133.8526,134.1969,133.8444,134.1969,7821.0
2022-01-04 14:20:00,163.66,163.7,163.54,163.57,3009.0,134.1723,134.2051,134.0739,134.0985,3009.0
2022-01-04 14:25:00,163.58,163.62,163.51,163.61,2911.0,134.1067,134.1395,134.0493,134.1313,2911.0
2022-01-04 14:30:00,163.57,163.83,163.57,163.83,6261.0,134.0985,134.3117,134.0985,134.3117,6261.0
2022-01-04 14:35:00,163.85,163.85,163.59,163.59,2519.0,134.3281,134.3281,134.1149,134.1149,2519.0
2022-01-04 14:40:00,163.62,163.7,163.5,163.61,4210.0,134.1395,134.2051,134.0411,134.1313,4210.0
2022-01-04 14:45:00,163.7,163.77,163.67,163.73,1300.0,134.2051,134.2625,134.1805,134.2297,1300.0
2022-01-04 14:50:00,163.75,163.75,163.56,163.61,5116.0,134.2461,134.2461,134.0903,134.1313,5116.0
2022-01-04 14:55:00,163.68,163.77,163.6,163.64,10850.0,134.1887,134.2625,134.1231,134.1559,10850.0
2022-01-04 15:00:00,163.61,163.61,163.33,163.39,4931.0,134.1313,134.1313,133.9018,133.9509,4931.0
2022-01-04 15:05:00,163.33,163.47,163.27,163.43,2813.0,133.9018,134.0165,133.8526,133.9837,2813.0
2022-01-04 15:10:00,163.43,163.56,163.35,163.38,3813.0,133.9837,134.0903,133.9182,133.9428,3813.0
2022-01-04 15:15:00,163.42,163.44,163.22,163.3,11107.0,133.9755,133.9919,133.8116,133.8772,11107.0
2022-01-04 15:20:00,163.31,163.36,162.69,162.71,17319.0,133.8854,133.9264,133.3771,133.3935,17319.0
2022-01-04 15:25:00,162.81,162.88,162.71,162.74,9906.0,133.4755,133.5328,133.3935,133.4181,9906.0
2022-01-04 15:30:00,162.81,162.86,162.64,162.7,8870.0,133.4755,133.5164,133.3361,133.3853,8870.0
2022-01-04 15:35:00,162.74,162.97,162.69,162.78,17363.0,133.4181,133.6066,133.3771,133.4509,17363.0
2022-01-04 15:40:00,162.78,163.23,162.78,163.2,13937.0,133.4509,133.8198,133.4509,133.7952,13937.0
2022-01-04 15:45:00,163.24,163.25,162.94,162.95,19786.0,133.828,133.8362,133.582,133.5902,19786.0
2022-01-04 15:50:00,162.98,163.45,162.93,163.33,25408.0,133.6148,134.0001,133.5738,133.9018,25408.0
2022-01-04 15:55:00,163.3,163.3,162.89,162.98,50333.0,133.8772,133.8772,133.541,133.6148,50333.0
2022-01-05 09:30:00,163.86,164.63,162.78,164.63,51565.0,134.3363,134.9675,133.4509,134.9675,51565.0
2022-01-05 09:35:00,164.68,165.22,164.54,164.79,97878.0,135.0085,135.4512,134.8937,135.0987,97878.0
2022-01-05 09:40:00,164.78,165.32,164.31,164.52,54692.0,135.0905,135.5332,134.7052,134.8773,54692.0
2022-01-05 09:45:00,164.73,165.19,164.65,164.79,91977.0,135.0495,135.4266,134.9839,135.0987,91977.0
2022-01-05 09:50:00,164.81,165.11,164.03,164.15,25334.0,135.1151,135.361,134.4756,134.574,25334.0
2022-01-05 09:55:00,164.17,164.7,163.92,164.7,28453.0,134.5904,135.0249,134.3855,135.0249,28453.0
2022-01-05 10:00:00,164.72,164.97,164.52,164.66,36833.0,135.0413,135.2463,134.8773,134.9921,36833.0
2022-01-05 10:05:00,164.67,165.23,164.67,165.08,57849.0,135.0003,135.4594,135.0003,135.3365,57849.0
2022-01-05 10:10:00,165.11,165.23,164.79,164.8,29035.0,135.361,135.4594,135.0987,135.1069,29035.0
2022-01-05 10:15:00,164.87,165.13,164.75,164.99,11993.0,135.1643,135.3774,135.0659,135.2627,11993.0
2022-01-05 10:20:00,164.94,165.5,164.94,165.5,24970.0,135.2217,135.6808,135.2217,135.6808,24970.0
2022-01-05 10:25:00,165.53,165.8,165.43,165.63,14197.0,135.7054,135.9267,135.6234,135.7874,14197.0
2022-01-05 10:30:00,165.65,165.83,165.48,165.48,18990.0,135.8037,135.9513,135.6644,135.6644,18990.0
2022-01-05 10:35:00,165.5,165.51,165.19,165.19,6678.0,135.6808,135.689,135.4266,135.4266,6678.0
2022-01-05 10:40:00,165.29,165.29,164.88,165.12,8719.0,135.5086,135.5086,135.1725,135.3692,8719.0
2022-01-05 10:45:00,165.12,165.33,164.82,165.1,6781.0,135.3692,135.5414,135.1233,135.3528,6781.0
2022-01-05 10:50:00,165.04,165.15,164.81,165.15,11181.0,135.3037,135.3938,135.1151,135.3938,11181.0
2022-01-05 10:55:00,165.17,165.36,164.83,164.83,8497.0,135.4102,135.566,135.1315,135.1315,8497.0
2022-01-05 11:00:00,164.92,165.15,164.81,164.93,7415.0,135.2053,135.3938,135.1151,135.2135,7415.0
2022-01-05 11:05:00,164.97,165.12,164.66,164.72,10467.0,135.2463,135.3692,134.9921,135.0413,10467.0
2022-01-05 11:10:00,164.7,164.97,164.64,164.94,11152.0,135.0249,135.2463,134.9757,135.2217,11152.0
2022-01-05 11:15:00,164.9,164.9,164.66,164.76,7940.0,135.1889,135.1889,134.9921,135.0741,7940.0
2022-01-05 11:20:00,164.8,164.95,164.73,164.79,5273.0,135.1069,135.2299,135.0495,135.0987,5273.0
2022-01-05 11:25:00,164.81,164.85,164.66,164.74,5554.0,135.1151,135.1479,134.9921,135.0577,5554.0
2022-01-05 11:30:00,164.73,164.87,164.59,164.65,20772.0,135.0495,135.1643,134.9347,134.9839,20772.0
2022-01-05 11:35:00,164.71,164.76,164.6,164.7,6355.0,135.0331,135.0741,134.9429,135.0249,6355.0
2022-01-05 11:40:00,164.72,164.93,164.71,164.78,22626.0,135.0413,135.2135,135.0331,135.0905,22626.0
2022-01-05 11:45:00,164.86,165.16,164.74,165.04,7690.0,135.1561,135.402,135.0577,135.3037,7690.0
2022-01-05 11:50:00,165.05,165.06,164.72,164.96,12424.0,135.3119,135.3201,135.0413,135.2381,12424.0
2022-01-05 11:55:00,165.0,165.14,164.98,165.06,8272.0,135.2709,135.3856,135.2545,135.3201,8272.0
2022-01-05 12:00:00,165.05,165.15,164.94,165.15,16573.0,135.3119,135.3938,135.2217,135.3938,16573.0
2022-01-05 12:05:00,165.2,165.41,165.14,165.22,25224.0,135.4348,135.607,135.3856,135.4512,25224.0
2022-01-05 12:10:00,165.25,165.27,165.14,165.18,3222.0,135.4758,135.4922,135.3856,135.4184,3222.0
2022-01-05 12:15:00,165.19,165.31,164.97,165.02,22108.0,135.4266,135.525,135.2463,135.2873,22108.0
2022-01-05 12:20:00,165.06,165.17,164.88,164.95,5246.0,135.3201,135.4102,135.1725,135.2299,5246.0
2022-01-05 12:25:00,164.95,165.08,164.93,165.04,3433.0,135.2299,135.3365,135.2135,135.3037,3433.0
2022-01-05 12:30:00,165.08,165.2,164.99,165.04,6158.0,135.3365,135.4348,135.2627,135.3037,6158.0
2022-01-05 12:35:00,165.03,165.09,164.9,165.06,23100.0,135.2955,135.3446,135.1889,135.3201,23100.0
2022-01-05 12:40:00,165.07,165.27,164.92,165.18,10821.0,135.3283,135.4922,135.2053,135.4184,10821.0
2022-01-05 12:45:00,165.21,165.23,164.97,165.07,15893.0,135.443,135.4594,135.2463,135.3283,15893.0
2022-01-05 12:50:00,165.12,165.22,164.92,165.11,13956.0,135.3692,135.4512,135.2053,135.361,13956.0
2022-01-05 12:55:00,165.12,165.13,164.9,164.98,11583.0,135.3692,135.3774,135.1889,135.2545,11583.0
2022-01-05 13:00:00,165.03,165.07,164.84,165.0,8224.0,135.2955,135.3283,135.1397,135.2709,8224.0
2022-01-05 13:05:00,164.97,165.04,164.91,164.93,8373.0,135.2463,135.3037,135.1971,135.2135,8373.0
2022-01-05 13:10:00,164.94,164.95,164.76,164.82,10334.0,135.2217,135.2299,135.0741,135.1233,10334.0
2022-01-05 13:15:00,164.85,165.06,164.77,165.04,16031.0,135.1479,135.3201,135.0823,135.3037,16031.0
2022-01-05 13:20:00,165.05,165.06,164.94,165.02,5810.0,135.3119,135.3201,135.2217,135.2873,5810.0
2022-01-05 13:25:00,165.1,165.11,164.94,165.02,12888.0,135.3528,135.361,135.2217,135.2873,12888.0
2022-01-05 13:30:00,165.08,165.14,164.98,165.05,5583.0,135.3365,135.3856,135.2545,135.3119,5583.0
2022-01-05 13:35:00,165.06,165.12,164.87,164.94,15824.0,135.3201,135.3692,135.1643,135.2217,15824.0
2022-01-05 13:40:00,164.94,165.05,164.78,164.83,5231.0,135.2217,135.3119,135.0905,135.1315,5231.0
2022-01-05 13:45:00,164.79,164.83,164.66,164.72,15219.0,135.0987,135.1315,134.9921,135.0413,15219.0
2022-01-05 13:50:00,164.74,164.79,164.47,164.63,9169.0,135.0577,135.0987,134.8364,134.9675,9169.0
2022-01-05 13:55:00,164.65,164.73,164.52,164.57,4521.0,134.9839,135.0495,134.8773,134.9183,4521.0
2022-01-05 14:00:00,164.56,164.58,164.15,164.33,11895.0,134.9101,134.9265,134.574,134.7216,11895.0
2022-01-05 14:05:00,164.26,164.32,164.0,164.06,15108.0,134.6642,134.7134,134.451,134.5002,15108.0
2022-01-05 14:10:00,164.04,164.21,163.85,164.02,35100.0,134.4838,134.6232,134.3281,134.4674,35100.0
2022-01-05 14:15:00,163.95,164.04,163.75,163.81,12566.0,134.41,134.4838,134.2461,134.2953,12566.0
2022-01-05 14:20:00,163.85,163.9,163.7,163.75,15705.0,134.3281,134.3691,134.2051,134.2461,15705.0
2022-01-05 14:25:00,163.79,163.98,163.65,163.68,16979.0,134.2789,134.4346,134.1641,134.1887,16979.0
2022-01-05 14:30:00,163.7,163.77,163.16,163.16,6918.0,134.2051,134.2625,133.7624,133.7624,6918.0
2022-01-05 14:35:00,163.1,163.26,163.04,163.09,3728.0,133.7132,133.8444,133.664,133.705,3728.0
2022-01-05 14:40:00,163.19,163.19,162.8,162.91,5142.0,133.787,133.787,133.4673,133.5574,5142.0
2022-01-05 14:45:00,162.85,163.0,162.8,162.95,8706.0,133.5082,133.6312,133.4673,133.5902,8706.0
2022-01-05 14:50:00,162.97,163.09,162.4,162.5,12651.0,133.6066,133.705,133.1393,133.2213,12651.0
2022-01-05 14:55:00,162.54,162.73,162.45,162.51,6918.0,133.2541,133.4099,133.1803,133.2295,6918.0
2022-01-05 15:00:00,162.42,162.48,161.98,161.98,14325.0,133.1557,133.2049,132.795,132.795,14325.0
2022-01-05 15:05:00,162.03,162.21,161.58,161.81,19909.0,132.836,132.9836,132.4671,132.6556,19909.0
2022-01-05 15:10:00,161.82,161.96,161.7,161.9,11374.0,132.6638,132.7786,132.5654,132.7294,11374.0
2022-01-05 15:15:00,161.9,162.18,161.58,162.02,10627.0,132.7294,132.959,132.4671,132.8278,10627.0
2022-01-05 15:20:00,162.15,162.19,161.84,161.94,15271.0,132.9344,132.9672,132.6802,132.7622,15271.0
2022-01-05 15:25:00,161.87,162.05,161.65,161.69,18525.0,132.7048,132.8524,132.5245,132.5572,18525.0
2022-01-05 15:30:00,161.61,161.73,161.19,161.36,25772.0,132.4917,132.59,132.1473,132.2867,25772.0
2022-01-05 15:35:00,161.35,162.3,161.11,162.2,28410.0,132.2785,133.0573,132.0818,132.9754,28410.0
2022-01-05 15:40:00,162.2,162.2,161.72,161.75,21252.0,132.9754,132.9754,132.5818,132.6064,21252.0
2022-01-05 15:45:00,161.69,161.7,161.14,161.24,24320.0,132.5572,132.5654,132.1063,132.1883,24320.0
2022-01-05 15:50:00,161.14,161.54,160.97,161.48,40211.0,132.1063,132.4343,131.967,132.3851,40211.0
2022-01-05 15:55:00,161.45,161.45,160.96,161.06,69159.0,132.3605,132.3605,131.9588,132.0408,69159.0
2022-01-06 09:30:00,161.83,163.2,161.54,162.94,42864.0,132.672,133.7952,132.4343,133.582,42864.0
2022-01-06 09:35:00,162.87,163.13,162.0,162.89,13115.0,133.5246,133.7378,132.8114,133.541,13115.0
2022-01-06 09:40:00,162.72,163.15,162.26,162.42,34697.0,133.4017,133.7542,133.0245,133.1557,34697.0
2022-01-06 09:45:00,162.25,162.84,161.96,162.62,27760.0,133.0163,133.5,132.7786,133.3197,27760.0
2022-01-06 09:50:00,162.6,162.73,162.2,162.34,14535.0,133.3033,133.4099,132.9754,133.0901,14535.0
2022-01-06 09:55:00,162.26,162.39,161.09,161.36,24105.0,133.0245,133.1311,132.0654,132.2867,24105.0
2022-01-06 10:00:00,161.34,162.1,161.34,161.93,22669.0,132.2703,132.8934,132.2703,132.754,22669.0
2022-01-06 10:05:00,161.89,161.94,161.5,161.67,43412.0,132.7212,132.7622,132.4015,132.5409,43412.0
2022-01-06 10:10:00,161.72,161.96,161.18,161.37,22845.0,132.5818,132.7786,132.1391,132.2949,22845.0
2022-01-06 10:15:00,161.36,161.77,161.29,161.5,19285.0,132.2867,132.6228,132.2293,132.4015,19285.0
2022-01-06 10:20:00,161.5,161.65,160.76,160.99,54682.0,132.4015,132.5245,131.7948,131.9834,54682.0
2022-01-06 10:25:00,160.97,161.35,160.87,161.26,21060.0,131.967,132.2785,131.885,132.2047,21060.0
2022-01-06 10:30:00,161.18,162.21,161.18,162.05,10706.0,132.1391,132.9836,132.1391,132.8524,10706.0
2022-01-06 10:35:00,162.01,162.27,161.77,161.83,20386.0,132.8196,133.0327,132.6228,132.672,20386.0
2022-01-06 10:40:00,161.88,161.88,161.11,161.16,4301.0,132.713,132.713,132.0818,132.1227,4301.0
2022-01-06 10:45:00,161.19,161.59,161.13,161.38,4705.0,132.1473,132.4753,132.0981,132.3031,4705.0
2022-01-06 10:50:00,161.43,161.7,161.32,161.7,8400.0,132.3441,132.5654,132.2539,132.5654,8400.0
2022-01-06 10:55:00,161.66,161.99,161.51,161.6,19333.0,132.5327,132.8032,132.4097,132.4835,19333.0
2022-01-06 11:00:00,161.67,161.72,161.0,161.0,8623.0,132.5409,132.5818,131.9916,131.9916,8623.0
2022-01-06 11:05:00,160.96,161.6,160.92,161.5,7966.0,131.9588,132.4835,131.926,132.4015,7966.0
2022-01-06 11:10:00,161.42,162.01,161.36,162.0,12100.0,132.3359,132.8196,132.2867,132.8114,12100.0
2022-01-06 11:15:00,161.98,162.32,161.66,161.74,21714.0,132.795,133.0737,132.5327,132.5982,21714.0
2022-01-06 11:20:00,161.65,162.05,161.53,162.05,10504.0,132.5245,132.8524,132.4261,132.8524,10504.0
2022-01-06 11:25:00,161.92,162.04,161.76,161.83,2639.0,132.7458,132.8442,132.6146,132.672,2639.0
2022-01-06 11:30:00,161.77,161.85,161.62,161.73,6104.0,132.6228,132.6884,132.4999,132.59,6104.0
2022-01-06 11:35:00,161.85,162.19,161.68,162.11,3285.0,132.6884,132.9672,132.5491,132.9016,3285.0
2022-01-06 11:40:00,162.02,162.21,161.93,161.98,3394.0,132.8278,132.9836,132.754,132.795,3394.0
2022-01-06 11:45:00,162.03,162.37,161.93,162.36,2436.0,132.836,133.1147,132.754,133.1065,2436.0
2022-01-06 11:50:00,162.39,162.6,162.26,162.41,3362.0,133.1311,133.3033,133.0245,133.1475,3362.0
2022-01-06 11:55:00,162.45,162.49,162.37,162.46,1498.0,133.1803,133.2131,133.1147,133.1885,1498.0
2022-01-06 12:00:00,162.45,162.53,162.3,162.5,5729.0,133.1803,133.2459,133.0573,133.2213,5729.0
2022-01-06 12:05:00,162.55,162.8,162.49,162.8,6125.0,133.2623,133.4673,133.2131,133.4673,6125.0
2022-01-06 12:10:00,162.76,162.87,162.76,162.83,2933.0,133.4345,133.5246,133.4345,133.4918,2933.0
2022-01-06 12:15:00,162.79,162.95,162.78,162.95,2817.0,133.4591,133.5902,133.4509,133.5902,2817.0
2022-01-06 12:20:00,162.95,163.11,162.69,162.69,6454.0,133.5902,133.7214,133.3771,133.3771,6454.0
2022-01-06 12:25:00,162.64,162.86,162.51,162.81,17861.0,133.3361,133.5164,133.2295,133.4755,17861.0
2022-01-06 12:30:00,162.88,162.95,162.68,162.7,5456.0,133.5328,133.5902,133.3689,133.3853,5456.0
2022-01-06 12:35:00,162.7,163.31,162.7,163.24,9525.0,133.3853,133.8854,133.3853,133.828,9525.0
2022-01-06 12:40:00,163.27,163.59,163.27,163.54,8066.0,133.8526,134.1149,133.8526,134.0739,8066.0
2022-01-06 12:45:00,163.59,163.62,163.37,163.5,17037.0,134.1149,134.1395,133.9346,134.0411,17037.0
2022-01-06 12:50:00,163.57,163.67,163.35,163.58,9413.0,134.0985,134.1805,133.9182,134.1067,9413.0
2022-01-06 12:55:00,163.57,163.8,163.27,163.34,12326.0,134.0985,134.2871,133.8526,133.91,12326.0
2022-01-06 13:00:00,163.35,163.35,163.2,163.35,4363.0,133.9182,133.9182,133.7952,133.9182,4363.0
2022-01-06 13:05:00,163.34,163.35,163.0,163.3,13292.0,133.91,133.9182,133.6312,133.8772,13292.0
2022-01-06 13:10:00,163.27,163.3,163.17,163.29,5151.0,133.8526,133.8772,133.7706,133.869,5151.0
2022-01-06 13:15:00,163.25,163.3,163.09,163.29,7079.0,133.8362,133.8772,133.705,133.869,7079.0
2022-01-06 13:20:00,163.35,163.57,163.25,163.28,9199.0,133.9182,134.0985,133.8362,133.8608,9199.0
2022-01-06 13:25:00,163.21,163.57,163.21,163.47,4864.0,133.8034,134.0985,133.8034,134.0165,4864.0
2022-01-06 13:30:00,163.49,163.53,163.34,163.52,4960.0,134.0329,134.0657,133.91,134.0575,4960.0
2022-01-06 13:35:00,163.52,163.74,163.45,163.46,6270.0,134.0575,134.2379,134.0001,134.0083,6270.0
2022-01-06 13:40:00,163.43,163.82,163.42,163.59,4859.0,133.9837,134.3035,133.9755,134.1149,4859.0
2022-01-06 13:45:00,163.58,163.95,163.55,163.76,4764.0,134.1067,134.41,134.0821,134.2543,4764.0
2022-01-06 13:50:00,163.69,163.71,163.58,163.63,5703.0,134.1969,134.2133,134.1067,134.1477,5703.0
2022-01-06 13:55:00,163.66,163.89,163.62,163.82,6861.0,134.1723,134.3609,134.1395,134.3035,6861.0
2022-01-06 14:00:00,163.87,163.89,163.68,163.68,4550.0,134.3445,134.3609,134.1887,134.1887,4550.0
2022-01-06 14:05:00,163.62,163.81,163.53,163.77,8450.0,134.1395,134.2953,134.0657,134.2625,8450.0
2022-01-06 14:10:00,163.87,163.96,163.62,163.77,9048.0,134.3445,134.4182,134.1395,134.2625,9048.0
2022-01-06 14:15:00,163.81,164.01,163.8,163.97,5924.0,134.2953,134.4592,134.2871,134.4264,5924.0
2022-01-06 14:20:00,163.97,163.98,163.71,163.78,3817.0,134.4264,134.4346,134.2133,134.2707,3817.0
2022-01-06 14:25:00,163.79,163.97,163.79,163.85,3094.0,134.2789,134.4264,134.2789,134.3281,3094.0
2022-01-06 14:30:00,163.86,164.08,163.85,164.0,12300.0,134.3363,134.5166,134.3281,134.451,12300.0
2022-01-06 14:35:00,164.03,164.13,163.9,164.13,8913.0,134.4756,134.5576,134.3691,134.5576,8913.0
2022-01-06 14:40:00,164.05,164.21,164.05,164.18,4741.0,134.492,134.6232,134.492,134.5986,4741.0
2022-01-06 14:45:00,164.19,164.25,163.97,164.11,4469.0,134.6068,134.656,134.4264,134.5412,4469.0
2022-01-06 14:50:00,164.11,164.49,164.06,164.49,14959.0,134.5412,134.8528,134.5002,134.8528,14959.0
2022-01-06 14:55:00,164.47,164.52,164.35,164.38,14987.0,134.8364,134.8773,134.738,134.7626,14987.0
2022-01-06 15:00:00,164.42,164.48,164.35,164.38,7954.0,134.7954,134.8446,134.738,134.7626,7954.0
2022-01-06 15:05:00,164.26,164.26,163.91,164.0,9036.0,134.6642,134.6642,134.3773,134.451,9036.0
2022-01-06 15:10:00,163.93,163.99,163.82,163.82,2420.0,134.3937,134.4428,134.3035,134.3035,2420.0
2022-01-06 15:15:00,163.75,163.78,163.48,163.74,10675.0,134.2461,134.2707,134.0247,134.2379,10675.0
2022-01-06 15:20:00,163.81,163.86,163.67,163.79,5269.0,134.2953,134.3363,134.1805,134.2789,5269.0
2022-01-06 15:25:00,163.79,163.97,163.71,163.89,11178.0,134.2789,134.4264,134.2133,134.3609,11178.0
2022-01-06 15:30:00,163.84,163.87,163.6,163.69,18238.0,134.3199,134.3445,134.1231,134.1969,18238.0
2022-01-06 15:35:00,163.63,163.77,163.38,163.48,17602.0,134.1477,134.2625,133.9428,134.0247,17602.0
2022-01-06 15:40:00,163.54,163.66,163.4,163.56,9002.0,134.0739,134.1723,133.9591,134.0903,9002.0
2022-01-06 15:45:00,163.51,163.58,163.11,163.11,12721.0,134.0493,134.1067,133.7214,133.7214,12721.0
2022-01-06 15:50:00,163.11,163.44,162.93,162.99,38901.0,133.7214,133.9919,133.5738,133.623,38901.0
2022-01-06 15:55:00,162.99,163.23,162.83,163.15,75480.0,133.623,133.8198,133.4918,133.7542,75480.0
2022-01-07 09:30:00,162.83,163.49,162.47,163.19,28637.0,133.4918,134.0329,133.1967,133.787,28637.0
2022-01-07 09:35:00,163.06,163.85,162.94,163.85,6832.0,133.6804,134.3281,133.582,134.3281,6832.0
2022-01-07 09:40:00,163.78,163.78,162.73,163.42,9245.0,134.2707,134.2707,133.4099,133.9755,9245.0
2022-01-07 09:45:00,163.34,163.5,162.98,163.09,3366.0,133.91,134.0411,133.6148,133.705,3366.0
2022-01-07 09:50:00,163.15,163.41,163.15,163.21,4019.0,133.7542,133.9673,133.7542,133.8034,4019.0
2022-01-07 09:55:00,163.19,163.9,163.16,163.55,11404.0,133.787,134.3691,133.7624,134.0821,11404.0
2022-01-07 10:00:00,163.48,163.82,163.43,163.46,7848.0,134.0247,134.3035,133.9837,134.0083,7848.0
2022-01-07 10:05:00,163.39,163.45,163.17,163.29,8612.0,133.9509,134.0001,133.7706,133.869,8612.0
2022-01-07 10:10:00,163.34,163.56,163.24,163.46,3652.0,133.91,134.0903,133.828,134.0083,3652.0
2022-01-07 10:15:00,163.46,163.46,162.71,163.01,14918.0,134.0083,134.0083,133.3935,133.6394,14918.0
2022-01-07 10:20:00,163.0,163.36,162.91,163.28,21350.0,133.6312,133.9264,133.5574,133.8608,21350.0
2022-01-07 10:25:00,163.33,163.36,163.13,163.31,5374.0,133.9018,133.9264,133.7378,133.8854,5374.0
2022-01-07 10:30:00,163.19,163.24,162.65,162.81,6392.0,133.787,133.828,133.3443,133.4755,6392.0
2022-01-07 10:35:00,162.87,163.0,162.09,162.09,14662.0,133.5246,133.6312,132.8852,132.8852,14662.0
2022-01-07 10:40:00,162.08,162.14,161.7,161.7,23443.0,132.877,132.9262,132.5654,132.5654,23443.0
2022-01-07 10:45:00,161.67,161.81,161.51,161.52,5498.0,132.5409,132.6556,132.4097,132.4179,5498.0
2022-01-07 10:50:00,161.39,161.49,161.19,161.38,5600.0,132.3113,132.3933,132.1473,132.3031,5600.0
2022-01-07 10:55:00,161.42,161.85,161.37,161.83,7224.0,132.3359,132.6884,132.2949,132.672,7224.0
2022-01-07 11:00:00,161.92,162.27,161.92,161.94,8811.0,132.7458,133.0327,132.7458,132.7622,8811.0
2022-01-07 11:05:00,162.03,162.08,161.83,162.0,5137.0,132.836,132.877,132.672,132.8114,5137.0
2022-01-07 11:10:00,161.96,162.07,161.83,161.88,11140.0,132.7786,132.8688,132.672,132.713,11140.0
2022-01-07 11:15:00,161.78,162.08,161.77,162.02,4272.0,132.631,132.877,132.6228,132.8278,4272.0
2022-01-07 11:20:00,162.07,162.59,161.98,162.47,6315.0,132.8688,133.2951,132.795,133.1967,6315.0
2022-01-07 11:25:00,162.46,162.92,162.35,162.92,13466.0,133.1885,133.5656,133.0983,133.5656,13466.0
2022-01-07 11:30:00,162.82,163.0,162.65,162.76,2278.0,133.4836,133.6312,133.3443,133.4345,2278.0
2022-01-07 11:35:00,162.59,162.95,162.38,162.79,8729.0,133.2951,133.5902,133.1229,133.4591,8729.0
2022-01-07 11:40:00,162.82,162.94,162.68,162.91,2458.0,133.4836,133.582,133.3689,133.5574,2458.0
2022-01-07 11:45:00,162.86,163.13,162.74,162.99,3706.0,133.5164,133.7378,133.4181,133.623,3706.0
2022-01-07 11:50:00,163.1,163.34,163.06,163.34,4819.0,133.7132,133.91,133.6804,133.91,4819.0
2022-01-07 11:55:00,163.35,163.4,163.17,163.34,4931.0,133.9182,133.9591,133.7706,133.91,4931.0
2022-01-07 12:00:00,163.36,163.44,163.09,163.28,6509.0,133.9264,133.9919,133.705,133.8608,6509.0
2022-01-07 12:05:00,163.28,163.45,163.13,163.15,10203.0,133.8608,134.0001,133.7378,133.7542,10203.0
2022-01-07 12:10:00,163.23,163.33,163.17,163.33,7211.0,133.8198,133.9018,133.7706,133.9018,7211.0
2022-01-07 12:15:00,163.34,163.46,163.0,163.01,9128.0,133.91,134.0083,133.6312,133.6394,9128.0
2022-01-07 12:20:00,162.99,163.03,162.64,162.64,2866.0,133.623,133.6558,133.3361,133.3361,2866.0
2022-01-07 12:25:00,162.62,162.78,162.56,162.76,4340.0,133.3197,133.4509,133.2705,133.4345,4340.0
2022-01-07 12:30:00,162.76,162.82,162.6,162.69,4185.0,133.4345,133.4836,133.3033,133.3771,4185.0
2022-01-07 12:35:00,162.69,162.69,162.26,162.4,4745.0,133.3771,133.3771,133.0245,133.1393,4745.0
2022-01-07 12:40:00,162.53,162.56,162.4,162.43,6621.0,133.2459,133.2705,133.1393,133.1639,6621.0
2022-01-07 12:45:00,162.35,162.46,162.25,162.25,7802.0,133.0983,133.1885,133.0163,133.0163,7802.0
2022-01-07 12:50:00,162.29,162.44,162.29,162.38,9550.0,133.0491,133.1721,133.0491,133.1229,9550.0
2022-01-07 12:55:00,162.38,162.64,162.3,162.52,12155.0,133.1229,133.3361,133.0573,133.2377,12155.0
2022-01-07 13:00:00,162.51,162.55,162.36,162.55,3702.0,133.2295,133.2623,133.1065,133.2623,3702.0
2022-01-07 13:05:00,162.56,162.61,162.46,162.46,1962.0,133.2705,133.3115,133.1885,133.1885,1962.0
2022-01-07 13:10:00,162.52,162.56,162.48,162.5,2614.0,133.2377,133.2705,133.2049,133.2213,2614.0
2022-01-07 13:15:00,162.42,162.45,162.28,162.37,6850.0,133.1557,133.1803,133.0409,133.1147,6850.0
2022-01-07 13:20:00,162.36,162.4,162.29,162.31,5855.0,133.1065,133.1393,133.0491,133.0655,5855.0
2022-01-07 13:25:00,162.31,162.33,162.2,162.31,5082.0,133.0655,133.0819,132.9754,133.0655,5082.0
2022-01-07 13:30:00,162.29,162.35,162.15,162.32,11835.0,133.0491,133.0983,132.9344,133.0737,11835.0
2022-01-07 13:35:00,162.37,162.48,162.32,162.38,7084.0,133.1147,133.2049,133.0737,133.1229,7084.0
2022-01-07 13:40:00,162.35,162.42,162.33,162.34,6909.0,133.0983,133.1557,133.0819,133.0901,6909.0
2022-01-07 13:45:00,162.3,162.42,162.16,162.27,8917.0,133.0573,133.1557,132.9426,133.0327,8917.0
2022-01-07 13:50:00,162.16,162.22,162.08,162.12,3286.0,132.9426,132.9918,132.877,132.9098,3286.0
2022-01-07 13:55:00,162.07,162.1,161.73,161.73,5686.0,132.8688,132.8934,132.59,132.59,5686.0
2022-01-07 14:00:00,161.78,161.93,161.76,161.83,4751.0,132.631,132.754,132.6146,132.672,4751.0
2022-01-07 14:05:00,161.81,161.96,161.64,161.73,25600.0,132.6556,132.7786,132.5163,132.59,25600.0
2022-01-07 14:10:00,161.8,161.8,161.72,161.73,2277.0,132.6474,132.6474,132.5818,132.59,2277.0
2022-01-07 14:15:00,161.77,161.81,161.71,161.75,4053.0,132.6228,132.6556,132.5736,132.6064,4053.0
2022-01-07 14:20:00,161.71,161.73,161.28,161.28,4976.0,132.5736,132.59,132.2211,132.2211,4976.0
2022-01-07 14:25:00,161.3,161.52,161.16,161.47,15256.0,132.2375,132.4179,132.1227,132.3769,15256.0
2022-01-07 14:30:00,161.44,161.45,161.38,161.38,4474.0,132.3523,132.3605,132.3031,132.3031,4474.0
2022-01-07 14:35:00,161.34,161.62,161.29,161.62,10211.0,132.2703,132.4999,132.2293,132.4999,10211.0
2022-01-07 14:40:00,161.59,161.72,161.54,161.72,14822.0,132.4753,132.5818,132.4343,132.5818,14822.0
2022-01-07 14:45:00,161.79,161.88,161.74,161.85,5783.0,132.6392,132.713,132.5982,132.6884,5783.0
2022-01-07 14:50:00,161.85,161.92,161.77,161.78,17844.0,132.6884,132.7458,132.6228,132.631,17844.0
2022-01-07 14:55:00,161.78,161.81,161.54,161.65,6732.0,132.631,132.6556,132.4343,132.5245,6732.0
2022-01-07 15:00:00,161.63,161.83,161.57,161.57,8250.0,132.5081,132.672,132.4589,132.4589,8250.0
2022-01-07 15:05:00,161.63,161.67,161.51,161.51,3885.0,132.5081,132.5409,132.4097,132.4097,3885.0
2022-01-07 15:10:00,161.45,161.47,161.27,161.42,4626.0,132.3605,132.3769,132.2129,132.3359,4626.0
2022-01-07 15:15:00,161.41,161.52,161.35,161.44,6738.0,132.3277,132.4179,132.2785,132.3523,6738.0
2022-01-07 15:20:00,161.42,161.45,161.36,161.4,6506.0,132.3359,132.3605,132.2867,132.3195,6506.0
2022-01-07 15:25:00,161.35,161.43,161.32,161.4,7483.0,132.2785,132.3441,132.2539,132.3195,7483.0
2022-01-07 15:30:00,161.38,161.44,161.17,161.31,21086.0,132.3031,132.3523,132.1309,132.2457,21086.0
2022-01-07 15:35:00,161.33,161.68,161.26,161.64,16096.0,132.2621,132.5491,132.2047,132.5163,16096.0
2022-01-07 15:40:00,161.66,161.73,161.24,161.24,21817.0,132.5327,132.59,132.1883,132.1883,21817.0
2022-01-07 15:45:00,161.27,161.55,161.19,161.21,19533.0,132.2129,132.4425,132.1473,132.1637,19533.0
2022-01-07 15:50:00,161.17,161.34,161.05,161.3,39750.0,132.1309,132.2703,132.0326,132.2375,39750.0
2022-01-07 15:55:00,161.31,161.52,161.23,161.27,82339.0,132.2457,132.4179,132.1801,132.2129,82339.0
2022-01-10 09:30:00,160.3,160.79,160.03,160.21,36024.0,131.4177,131.8194,131.1963,131.3439,36024.0
2022-01-10 09:35:00,160.17,160.22,159.35,160.22,14126.0,131.3111,131.3521,130.6389,131.3521,14126.0
2022-01-10 09:40:00,159.96,160.1,159.47,159.7,9425.0,131.139,131.2537,130.7372,130.9258,9425.0
2022-01-10 09:45:00,159.54,159.74,159.14,159.2,11086.0,130.7946,130.9586,130.4667,130.5159,11086.0
2022-01-10 09:50:00,159.22,159.31,158.42,158.49,13433.0,130.5323,130.6061,129.8764,129.9338,13433.0
2022-01-10 09:55:00,158.53,158.67,158.29,158.67,11600.0,129.9666,130.0814,129.7698,130.0814,11600.0
2022-01-10 10:00:00,158.56,158.56,157.71,158.01,28041.0,129.9912,129.9912,129.2944,129.5403,28041.0
2022-01-10 10:05:00,158.09,159.49,158.08,159.33,13287.0,129.6059,130.7536,129.5977,130.6225,13287.0
2022-01-10 10:10:00,159.29,159.3,158.12,158.2,8802.0,130.5897,130.5979,129.6305,129.6961,8802.0
2022-01-10 10:15:00,158.16,158.63,158.16,158.19,7602.0,129.6633,130.0486,129.6633,129.6879,7602.0
2022-01-10 10:20:00,158.32,158.77,158.16,158.71,7585.0,129.7944,130.1634,129.6633,130.1142,7585.0
2022-01-10 10:25:00,158.77,158.93,158.39,158.54,5522.0,130.1634,130.2945,129.8518,129.9748,5522.0
2022-01-10 10:30:00,158.6,158.91,158.54,158.65,23933.0,130.024,130.2781,129.9748,130.065,23933.0
2022-01-10 10:35:00,158.59,158.63,158.23,158.25,5198.0,130.0158,130.0486,129.7207,129.7371,5198.0
2022-01-10 10:40:00,158.25,158.27,157.34,157.73,25381.0,129.7371,129.7535,128.991,129.3107,25381.0
2022-01-10 10:45:00,157.75,157.76,157.13,157.15,16667.0,129.3271,129.3353,128.8189,128.8353,16667.0
2022-01-10 10:50:00,157.1,158.0,157.08,157.88,13467.0,128.7943,129.5321,128.7779,129.4337,13467.0
2022-01-10 10:55:00,157.97,158.13,157.94,158.0,5317.0,129.5075,129.6387,129.4829,129.5321,5317.0
2022-01-10 11:00:00,157.94,158.02,157.75,158.01,5851.0,129.4829,129.5485,129.3271,129.5403,5851.0
2022-01-10 11:05:00,158.0,158.46,157.91,158.46,15181.0,129.5321,129.9092,129.4583,129.9092,15181.0
2022-01-10 11:10:00,158.36,158.52,158.09,158.27,15177.0,129.8272,129.9584,129.6059,129.7535,15177.0
2022-01-10 11:15:00,158.31,158.55,158.12,158.27,11440.0,129.7862,129.983,129.6305,129.7535,11440.0
2022-01-10 11:20:00,158.12,158.23,157.86,157.88,15416.0,129.6305,129.7207,129.4173,129.4337,15416.0
2022-01-10 11:25:00,157.87,158.04,157.76,157.9,11063.0,129.4255,129.5649,129.3353,129.4501,11063.0
2022-01-10 11:30:00,157.92,158.11,157.6,157.74,7533.0,129.4665,129.6223,129.2042,129.3189,7533.0
2022-01-10 11:35:00,157.69,157.78,157.47,157.49,4454.0,129.278,129.3517,129.0976,129.114,4454.0
2022-01-10 11:40:00,157.57,157.72,157.4,157.69,5505.0,129.1796,129.3025,129.0402,129.278,5505.0
2022-01-10 11:45:00,157.75,157.82,157.37,157.54,5339.0,129.3271,129.3845,129.0156,129.155,5339.0
2022-01-10 11:50:00,157.4,157.62,157.26,157.35,5769.0,129.0402,129.2206,128.9254,128.9992,5769.0
2022-01-10 11:55:00,157.25,157.68,157.2,157.67,7856.0,128.9172,129.2698,128.8762,129.2616,7856.0
2022-01-10 12:00:00,157.7,157.82,157.55,157.61,5375.0,129.2862,129.3845,129.1632,129.2124,5375.0
2022-01-10 12:05:00,157.55,157.79,157.4,157.47,6258.0,129.1632,129.3599,129.0402,129.0976,6258.0
2022-01-10 12:10:00,157.48,157.9,157.43,157.9,9136.0,129.1058,129.4501,129.0648,129.4501,9136.0
2022-01-10 12:15:00,157.86,158.08,157.81,157.98,4143.0,129.4173,129.5977,129.3763,129.5157,4143.0
2022-01-10 12:20:00,158.04,158.13,157.94,158.13,2445.0,129.5649,129.6387,129.4829,129.6387,2445.0
2022-01-10 12:25:00,158.07,158.23,158.06,158.14,8616.0,129.5895,129.7207,129.5813,129.6469,8616.0
2022-01-10 12:30:00,158.05,158.13,157.91,157.91,5103.0,129.5731,129.6387,129.4583,129.4583,5103.0
2022-01-10 12:35:00,157.93,157.96,157.82,157.87,3700.0,129.4747,129.4993,129.3845,129.4255,3700.0
2022-01-10 12:40:00,157.84,158.11,157.74,157.74,15577.0,129.4009,129.6223,129.3189,129.3189,15577.0
2022-01-10 12:45:00,157.66,158.0,157.53,157.8,16816.0,129.2534,129.5321,129.1468,129.3681,16816.0
2022-01-10 12:50:00,157.89,158.73,157.86,158.5,20425.0,129.4419,130.1306,129.4173,129.942,20425.0
2022-01-10 12:55:00,158.46,158.46,158.06,158.18,6073.0,129.9092,129.9092,129.5813,129.6797,6073.0
2022-01-10 13:00:00,158.17,158.26,157.71,158.07,16965.0,129.6715,129.7453,129.2944,129.5895,16965.0
2022-01-10 13:05:00,158.09,158.52,158.09,158.52,7896.0,129.6059,129.9584,129.6059,129.9584,7896.0
2022-01-10 13:10:00,158.49,158.65,158.49,158.58,6975.0,129.9338,130.065,129.9338,130.0076,6975.0
2022-01-10 13:15:00,158.62,158.72,158.48,158.69,6021.0,130.0404,130.1224,129.9256,130.0978,6021.0
2022-01-10 13:20:00,158.68,158.93,158.47,158.9,11950.0,130.0896,130.2945,129.9174,130.2699,11950.0
2022-01-10 13:25:00,158.9,158.91,158.78,158.85,9872.0,130.2699,130.2781,130.1716,130.229,9872.0
2022-01-10 13:30:00,158.85,158.86,158.64,158.75,7277.0,130.229,130.2371,130.0568,130.147,7277.0
2022-01-10 13:35:00,158.77,158.95,158.71,158.79,7744.0,130.1634,130.3109,130.1142,130.1798,7744.0
2022-01-10 13:40:00,158.74,159.3,158.74,159.3,18479.0,130.1388,130.5979,130.1388,130.5979,18479.0
2022-01-10 13:45:00,159.26,159.26,159.01,159.17,7018.0,130.5651,130.5651,130.3601,130.4913,7018.0
2022-01-10 13:50:00,159.22,159.66,159.22,159.66,20327.0,130.5323,130.893,130.5323,130.893,20327.0
2022-01-10 13:55:00,159.61,159.71,159.48,159.65,11211.0,130.852,130.934,130.7454,130.8848,11211.0
2022-01-10 14:00:00,159.64,159.84,159.48,159.67,12159.0,130.8766,131.0406,130.7454,130.9012,12159.0
2022-01-10 14:05:00,159.68,159.98,159.63,159.98,7564.0,130.9094,131.1554,130.8684,131.1554,7564.0
2022-01-10 14:10:00,159.92,159.98,159.7,159.86,8015.0,131.1062,131.1554,130.9258,131.057,8015.0
2022-01-10 14:15:00,159.84,159.98,159.64,159.75,11333.0,131.0406,131.1554,130.8766,130.9668,11333.0
2022-01-10 14:20:00,159.69,159.82,159.61,159.67,6966.0,130.9176,131.0242,130.852,130.9012,6966.0
2022-01-10 14:25:00,159.67,159.85,159.53,159.85,7604.0,130.9012,131.0488,130.7864,131.0488,7604.0
2022-01-10 14:30:00,159.78,159.82,159.55,159.74,7658.0,130.9914,131.0242,130.8028,130.9586,7658.0
2022-01-10 14:35:00,159.79,159.87,159.66,159.75,11539.0,130.9996,131.0652,130.893,130.9668,11539.0
2022-01-10 14:40:00,159.76,159.89,159.76,159.8,7840.0,130.975,131.0816,130.975,131.0078,7840.0
2022-01-10 14:45:00,159.73,160.15,159.73,160.0,18671.0,130.9504,131.2947,130.9504,131.1717,18671.0
2022-01-10 14:50:00,159.97,160.0,159.74,159.9,16311.0,131.1472,131.1717,130.9586,131.0898,16311.0
2022-01-10 14:55:00,159.91,160.4,159.81,160.4,18242.0,131.098,131.4997,131.016,131.4997,18242.0
2022-01-10 15:00:00,160.43,160.57,160.31,160.4,22474.0,131.5243,131.639,131.4259,131.4997,22474.0
2022-01-10 15:05:00,160.43,160.49,159.87,160.2,12521.0,131.5243,131.5735,131.0652,131.3357,12521.0
2022-01-10 15:10:00,160.2,160.34,159.99,160.03,11415.0,131.3357,131.4505,131.1635,131.1963,11415.0
2022-01-10 15:15:00,160.03,160.21,159.92,160.1,13486.0,131.1963,131.3439,131.1062,131.2537,13486.0
2022-01-10 15:20:00,160.05,160.29,159.98,160.16,14078.0,131.2127,131.4095,131.1554,131.3029,14078.0
2022-01-10 15:25:00,160.15,160.15,159.81,159.89,42800.0,131.2947,131.2947,131.016,131.0816,42800.0
2022-01-10 15:30:00,159.83,160.2,159.75,160.09,15569.0,131.0324,131.3357,130.9668,131.2455,15569.0
2022-01-10 15:35:00,160.16,160.22,159.88,159.9,12124.0,131.3029,131.3521,131.0734,131.0898,12124.0
2022-01-10 15:40:00,159.94,160.21,159.65,159.9,19081.0,131.1226,131.3439,130.8848,131.0898,19081.0
2022-01-10 15:45:00,159.92,160.16,159.85,160.13,18784.0,131.1062,131.3029,131.0488,131.2783,18784.0
2022-01-10 15:50:00,160.15,160.56,160.1,160.5,24070.0,131.2947,131.6308,131.2537,131.5817,24070.0
2022-01-10 15:55:00,160.48,160.99,160.48,160.87,59433.0,131.5653,131.9834,131.5653,131.885,59433.0
2022-01-11 09:30:00,160.9,161.0,160.0,160.0,21351.0,131.9096,131.9916,131.1717,131.1717,21351.0
2022-01-11 09:35:00,160.01,160.33,159.72,160.11,6968.0,131.1799,131.4423,130.9422,131.2619,6968.0
2022-01-11 09:40:00,160.01,160.01,158.92,159.2,11327.0,131.1799,131.1799,130.2863,130.5159,11327.0
2022-01-11 09:45:00,159.12,159.33,158.72,158.73,2944.0,130.4503,130.6225,130.1224,130.1306,2944.0
2022-01-11 09:50:00,158.89,159.41,158.65,158.79,6521.0,130.2617,130.6881,130.065,130.1798,6521.0
2022-01-11 09:55:00,158.74,159.03,158.22,158.26,10190.0,130.1388,130.3765,129.7125,129.7453,10190.0
2022-01-11 10:00:00,158.29,158.92,158.07,158.3,18634.0,129.7698,130.2863,129.5895,129.778,18634.0
2022-01-11 10:05:00,158.39,158.55,158.11,158.15,5928.0,129.8518,129.983,129.6223,129.6551,5928.0
2022-01-11 10:10:00,158.27,158.32,158.07,158.21,6802.0,129.7535,129.7944,129.5895,129.7043,6802.0
2022-01-11 10:15:00,158.11,158.5,158.1,158.38,8548.0,129.6223,129.942,129.6141,129.8436,8548.0
2022-01-11 10:20:00,158.26,158.5,158.25,158.36,6084.0,129.7453,129.942,129.7371,129.8272,6084.0
2022-01-11 10:25:00,158.4,158.96,158.27,158.83,8041.0,129.86,130.3191,129.7535,130.2126,8041.0
2022-01-11 10:30:00,158.95,159.34,158.45,159.1,9607.0,130.3109,130.6307,129.901,130.4339,9607.0
2022-01-11 10:35:00,158.92,159.5,158.87,159.2,10332.0,130.2863,130.7618,130.2453,130.5159,10332.0
2022-01-11 10:40:00,159.32,159.43,158.96,158.98,3189.0,130.6143,130.7044,130.3191,130.3355,3189.0
2022-01-11 10:45:00,158.97,159.26,158.96,158.98,3240.0,130.3273,130.5651,130.3191,130.3355,3240.0
2022-01-11 10:50:00,158.79,159.13,158.79,159.11,1335.0,130.1798,130.4585,130.1798,130.4421,1335.0
2022-01-11 10:55:00,159.2,159.25,158.81,159.11,13923.0,130.5159,130.5569,130.1962,130.4421,13923.0
2022-01-11 11:00:00,159.27,159.43,159.11,159.26,13180.0,130.5733,130.7044,130.4421,130.5651,13180.0
2022-01-11 11:05:00,159.13,159.69,159.13,159.54,4016.0,130.4585,130.9176,130.4585,130.7946,4016.0
2022-01-11 11:10:00,159.53,159.99,159.53,159.96,7135.0,130.7864,131.1635,130.7864,131.139,7135.0
2022-01-11 11:15:00,159.97,160.24,159.97,160.24,4758.0,131.1472,131.3685,131.1472,131.3685,4758.0
2022-01-11 11:20:00,160.37,160.37,160.05,160.11,3704.0,131.4751,131.4751,131.2127,131.2619,3704.0
2022-01-11 11:25:00,160.17,160.17,160.0,160.05,6648.0,131.3111,131.3111,131.1717,131.2127,6648.0
2022-01-11 11:30:00,160.05,160.07,159.86,160.02,6400.0,131.2127,131.2291,131.057,131.1881,6400.0
2022-01-11 11:35:00,160.01,160.49,160.01,160.44,7728.0,131.1799,131.5735,131.1799,131.5325,7728.0
2022-01-11 11:40:00,160.7,160.98,160.66,160.88,5833.0,131.7456,131.9752,131.7128,131.8932,5833.0
2022-01-11 11:45:00,160.91,161.01,160.86,161.0,5183.0,131.9178,131.9998,131.8768,131.9916,5183.0
2022-01-11 11:50:00,161.0,161.24,160.96,160.96,12228.0,131.9916,132.1883,131.9588,131.9588,12228.0
2022-01-11 11:55:00,160.99,161.05,160.75,161.05,7252.0,131.9834,132.0326,131.7866,132.0326,7252.0
2022-01-11 12:00:00,161.11,161.11,160.83,160.84,6808.0,132.0818,132.0818,131.8522,131.8604,6808.0
2022-01-11 12:05:00,160.93,161.0,160.77,160.94,7389.0,131.9342,131.9916,131.803,131.9424,7389.0
2022-01-11 12:10:00,160.92,161.03,160.82,160.9,8734.0,131.926,132.0162,131.844,131.9096,8734.0
2022-01-11 12:15:00,160.94,161.12,160.94,161.12,5099.0,131.9424,132.0899,131.9424,132.0899,5099.0
2022-01-11 12:20:00,161.12,161.39,161.12,161.36,8951.0,132.0899,132.3113,132.0899,132.2867,8951.0
2022-01-11 12:25:00,161.34,161.38,161.02,161.02,4389.0,132.2703,132.3031,132.008,132.008,4389.0
2022-01-11 12:30:00,161.1,161.41,161.1,161.41,3817.0,132.0736,132.3277,132.0736,132.3277,3817.0
2022-01-11 12:35:00,161.49,161.77,161.43,161.76,31276.0,132.3933,132.6228,132.3441,132.6146,31276.0
2022-01-11 12:40:00,161.81,162.24,161.78,162.24,13038.0,132.6556,133.0082,132.631,133.0082,13038.0
2022-01-11 12:45:00,162.22,162.42,162.18,162.41,4545.0,132.9918,133.1557,132.959,133.1475,4545.0
2022-01-11 12:50:00,162.39,162.43,162.13,162.13,10039.0,133.1311,133.1639,132.918,132.918,10039.0
2022-01-11 12:55:00,162.13,162.32,162.11,162.11,14808.0,132.918,133.0737,132.9016,132.9016,14808.0
2022-01-11 13:00:00,162.15,162.15,161.64,161.83,6845.0,132.9344,132.9344,132.5163,132.672,6845.0
2022-01-11 13:05:00,161.85,161.85,161.75,161.77,1875.0,132.6884,132.6884,132.6064,132.6228,1875.0
2022-01-11 13:10:00,161.71,161.81,161.68,161.8,2235.0,132.5736,132.6556,132.5491,132.6474,2235.0
2022-01-11 13:15:00,161.89,162.04,161.88,162.03,1629.0,132.7212,132.8442,132.713,132.836,1629.0
2022-01-11 13:20:00,162.01,162.29,161.98,162.25,6010.0,132.8196,133.0491,132.795,133.0163,6010.0
2022-01-11 13:25:00,162.21,162.35,162.17,162.34,11847.0,132.9836,133.0983,132.9508,133.0901,11847.0
2022-01-11 13:30:00,162.38,162.5,162.27,162.27,4363.0,133.1229,133.2213,133.0327,133.0327,4363.0
2022-01-11 13:35:00,162.31,162.43,162.3,162.32,3510.0,133.0655,133.1639,133.0573,133.0737,3510.0
2022-01-11 13:40:00,162.27,162.28,162.09,162.15,3780.0,133.0327,133.0409,132.8852,132.9344,3780.0
2022-01-11 13:45:00,162.18,162.18,161.88,162.12,8032.0,132.959,132.959,132.713,132.9098,8032.0
2022-01-11 13:50:00,162.1,162.44,162.1,162.37,5191.0,132.8934,133.1721,132.8934,133.1147,5191.0
2022-01-11 13:55:00,162.37,162.37,162.26,162.26,1527.0,133.1147,133.1147,133.0245,133.0245,1527.0
2022-01-11 14:00:00,162.33,162.33,162.23,162.3,1741.0,133.0819,133.0819,133.0,133.0573,1741.0
2022-01-11 14:05:00,162.28,162.34,162.05,162.09,2689.0,133.0409,133.0901,132.8524,132.8852,2689.0
2022-01-11 14:10:00,162.11,162.22,162.03,162.22,1528.0,132.9016,132.9918,132.836,132.9918,1528.0
2022-01-11 14:15:00,162.3,162.35,162.2,162.24,3552.0,133.0573,133.0983,132.9754,133.0082,3552.0
2022-01-11 14:20:00,162.24,162.33,162.09,162.13,2284.0,133.0082,133.0819,132.8852,132.918,2284.0
2022-01-11 14:25:00,162.12,162.15,162.0,162.04,2468.0,132.9098,132.9344,132.8114,132.8442,2468.0
2022-01-11 14:30:00,162.02,162.05,161.84,161.97,9488.0,132.8278,132.8524,132.6802,132.7868,9488.0
2022-01-11 14:35:00,161.92,162.19,161.9,162.19,13714.0,132.7458,132.9672,132.7294,132.9672,13714.0
2022-01-11 14:40:00,162.12,162.33,162.12,162.13,27243.0,132.9098,133.0819,132.9098,132.918,27243.0
2022-01-11 14:45:00,162.1,162.11,162.0,162.09,3269.0,132.8934,132.9016,132.8114,132.8852,3269.0
2022-01-11 14:50:00,162.12,162.12,161.86,162.05,18193.0,132.9098,132.9098,132.6966,132.8524,18193.0
2022-01-11 14:55:00,162.03,162.18,161.9,161.95,14985.0,132.836,132.959,132.7294,132.7704,14985.0
2022-01-11 15:00:00,161.95,162.18,161.92,161.99,21252.0,132.7704,132.959,132.7458,132.8032,21252.0
2022-01-11 15:05:00,161.99,162.21,161.99,162.14,10990.0,132.8032,132.9836,132.8032,132.9262,10990.0
2022-01-11 15:10:00,162.14,162.21,161.98,162.16,13024.0,132.9262,132.9836,132.795,132.9426,13024.0
2022-01-11 15:15:00,162.11,162.24,162.06,162.18,16804.0,132.9016,133.0082,132.8606,132.959,16804.0
2022-01-11 15:20:00,162.19,162.61,162.18,162.51,19858.0,132.9672,133.3115,132.959,133.2295,19858.0
2022-01-11 15:25:00,162.53,162.6,162.3,162.31,15991.0,133.2459,133.3033,133.0573,133.0655,15991.0
2022-01-11 15:30:00,162.34,162.4,162.01,162.1,44736.0,133.0901,133.1393,132.8196,132.8934,44736.0
2022-01-11 15:35:00,162.14,162.18,161.89,161.89,7610.0,132.9262,132.959,132.7212,132.7212,7610.0
2022-01-11 15:40:00,161.84,161.92,161.76,161.87,21449.0,132.6802,132.7458,132.6146,132.7048,21449.0
2022-01-11 15:45:00,161.9,162.16,161.87,161.98,9963.0,132.7294,132.9426,132.7048,132.795,9963.0
2022-01-11 15:50:00,162.03,162.04,161.51,161.51,35284.0,132.836,132.8442,132.4097,132.4097,35284.0
2022-01-11 15:55:00,161.54,161.84,161.53,161.83,61326.0,132.4343,132.6802,132.4261,132.672,61326.0
2022-01-12 09:30:00,162.59,163.3,162.01,162.62,28748.0,133.2951,133.8772,132.8196,133.3197,28748.0
2022-01-12 09:35:00,162.01,162.37,161.95,162.23,7344.0,132.8196,133.1147,132.7704,133.0,7344.0
2022-01-12 09:40:00,162.17,162.82,162.08,162.82,3583.0,132.9508,133.4836,132.877,133.4836,3583.0
2022-01-12 09:45:00,162.76,162.88,162.34,162.82,10209.0,133.4345,133.5328,133.0901,133.4836,10209.0
2022-01-12 09:50:00,162.73,162.95,162.58,162.81,1900.0,133.4099,133.5902,133.2869,133.4755,1900.0
2022-01-12 09:55:00,162.7,163.43,162.7,163.36,13256.0,133.3853,133.9837,133.3853,133.9264,13256.0
2022-01-12 10:00:00,163.5,163.64,163.0,163.0,8760.0,134.0411,134.1559,133.6312,133.6312,8760.0
2022-01-12 10:05:00,162.97,163.51,162.91,163.37,5702.0,133.6066,134.0493,133.5574,133.9346,5702.0
2022-01-12 10:10:00,163.44,163.65,163.43,163.51,14604.0,133.9919,134.1641,133.9837,134.0493,14604.0
2022-01-12 10:15:00,163.43,163.43,163.01,163.01,11398.0,133.9837,133.9837,133.6394,133.6394,11398.0
2022-01-12 10:20:00,162.97,163.22,162.96,163.0,5525.0,133.6066,133.8116,133.5984,133.6312,5525.0
2022-01-12 10:25:00,162.97,163.46,162.97,163.36,12493.0,133.6066,134.0083,133.6066,133.9264,12493.0
2022-01-12 10:30:00,163.38,163.42,163.0,163.35,7103.0,133.9428,133.9755,133.6312,133.9182,7103.0
2022-01-12 10:35:00,163.44,163.55,162.77,162.77,4703.0,133.9919,134.0821,133.4427,133.4427,4703.0
2022-01-12 10:40:00,162.96,163.04,162.29,162.56,4314.0,133.5984,133.664,133.0491,133.2705,4314.0
2022-01-12 10:45:00,162.66,162.83,162.57,162.57,2679.0,133.3525,133.4918,133.2787,133.2787,2679.0
2022-01-12 10:50:00,162.72,163.08,162.54,163.08,6685.0,133.4017,133.6968,133.2541,133.6968,6685.0
2022-01-12 10:55:00,163.09,163.25,162.89,163.14,17470.0,133.705,133.8362,133.541,133.746,17470.0
2022-01-12 11:00:00,163.04,163.41,163.0,163.0,8236.0,133.664,133.9673,133.6312,133.6312,8236.0
2022-01-12 11:05:00,163.0,163.05,162.52,162.64,7200.0,133.6312,133.6722,133.2377,133.3361,7200.0
2022-01-12 11:10:00,162.65,162.85,162.38,162.39,3788.0,133.3443,133.5082,133.1229,133.1311,3788.0
2022-01-12 11:15:00,162.24,162.43,161.99,162.34,8014.0,133.0082,133.1639,132.8032,133.0901,8014.0
2022-01-12 11:20:00,162.25,162.4,162.1,162.24,3581.0,133.0163,133.1393,132.8934,133.0082,3581.0
2022-01-12 11:25:00,162.3,162.76,162.3,162.64,2653.0,133.0573,133.4345,133.0573,133.3361,2653.0
2022-01-12 11:30:00,162.54,162.66,162.45,162.46,2670.0,133.2541,133.3525,133.1803,133.1885,2670.0
2022-01-12 11:35:00,162.46,162.5,162.38,162.38,2748.0,133.1885,133.2213,133.1229,133.1229,2748.0
2022-01-12 11:40:00,162.5,162.59,162.2,162.2,3473.0,133.2213,133.2951,132.9754,132.9754,3473.0
2022-01-12 11:45:00,162.2,162.55,162.2,162.34,1877.0,132.9754,133.2623,132.9754,133.0901,1877.0
2022-01-12 11:50:00,162.34,162.43,162.32,162.4,2549.0,133.0901,133.1639,133.0737,133.1393,2549.0
2022-01-12 11:55:00,162.38,162.41,162.29,162.4,1727.0,133.1229,133.1475,133.0491,133.1393,1727.0
2022-01-12 12:00:00,162.39,162.48,162.29,162.48,2583.0,133.1311,133.2049,133.0491,133.2049,2583.0
2022-01-12 12:05:00,162.45,162.47,161.88,162.19,4628.0,133.1803,133.1967,132.713,132.9672,4628.0
2022-01-12 12:10:00,162.18,162.34,162.17,162.24,2400.0,132.959,133.0901,132.9508,133.0082,2400.0
2022-01-12 12:15:00,162.16,162.31,162.11,162.2,2810.0,132.9426,133.0655,132.9016,132.9754,2810.0
2022-01-12 12:20:00,162.2,162.2,162.05,162.13,2745.0,132.9754,132.9754,132.8524,132.918,2745.0
2022-01-12 12:25:00,162.15,162.34,162.15,162.34,3906.0,132.9344,133.0901,132.9344,133.0901,3906.0
2022-01-12 12:30:00,162.42,162.42,162.19,162.26,4325.0,133.1557,133.1557,132.9672,133.0245,4325.0
2022-01-12 12:35:00,162.26,162.34,162.19,162.23,2103.0,133.0245,133.0901,132.9672,133.0,2103.0
2022-01-12 12:40:00,162.26,162.3,162.18,162.24,3191.0,133.0245,133.0573,132.959,133.0082,3191.0
2022-01-12 12:45:00,162.17,162.31,162.17,162.2,2950.0,132.9508,133.0655,132.9508,132.9754,2950.0
2022-01-12 12:50:00,162.27,162.54,162.27,162.53,4509.0,133.0327,133.2541,133.0327,133.2459,4509.0
2022-01-12 12:55:00,162.48,162.72,162.47,162.57,6417.0,133.2049,133.4017,133.1967,133.2787,6417.0
2022-01-12 13:00:00,162.63,162.69,162.55,162.69,2732.0,133.3279,133.3771,133.2623,133.3771,2732.0
2022-01-12 13:05:00,162.75,162.78,162.66,162.67,2656.0,133.4263,133.4509,133.3525,133.3607,2656.0
2022-01-12 13:10:00,162.69,162.7,162.53,162.56,8764.0,133.3771,133.3853,133.2459,133.2705,8764.0
2022-01-12 13:15:00,162.53,162.56,162.26,162.38,3189.0,133.2459,133.2705,133.0245,133.1229,3189.0
2022-01-12 13:20:00,162.38,162.42,162.31,162.38,3396.0,133.1229,133.1557,133.0655,133.1229,3396.0
2022-01-12 13:25:00,162.37,162.5,162.34,162.34,2471.0,133.1147,133.2213,133.0901,133.0901,2471.0
2022-01-12 13:30:00,162.3,162.35,162.23,162.34,884.0,133.0573,133.0983,133.0,133.0901,884.0
2022-01-12 13:35:00,162.4,162.46,162.28,162.4,3132.0,133.1393,133.1885,133.0409,133.1393,3132.0
2022-01-12 13:40:00,162.46,162.51,162.43,162.51,2507.0,133.1885,133.2295,133.1639,133.2295,2507.0
2022-01-12 13:45:00,162.52,162.71,162.5,162.7,4844.0,133.2377,133.3935,133.2213,133.3853,4844.0
2022-01-12 13:50:00,162.6,162.64,162.41,162.44,6629.0,133.3033,133.3361,133.1475,133.1721,6629.0
2022-01-12 13:55:00,162.39,162.57,162.36,162.39,3095.0,133.1311,133.2787,133.1065,133.1311,3095.0
2022-01-12 14:00:00,162.45,162.45,162.15,162.17,1824.0,133.1803,133.1803,132.9344,132.9508,1824.0
2022-01-12 14:05:00,162.23,162.27,162.11,162.26,3200.0,133.0,133.0327,132.9016,133.0245,3200.0
2022-01-12 14:10:00,162.2,162.45,162.14,162.45,3418.0,132.9754,133.1803,132.9262,133.1803,3418.0
2022-01-12 14:15:00,162.36,162.38,162.24,162.24,1569.0,133.1065,133.1229,133.0082,133.0082,1569.0
2022-01-12 14:20:00,162.28,162.39,162.28,162.39,2066.0,133.0409,133.1311,133.0409,133.1311,2066.0
2022-01-12 14:25:00,162.4,162.46,162.33,162.37,2513.0,133.1393,133.1885,133.0819,133.1147,2513.0
2022-01-12 14:30:00,162.4,162.41,162.2,162.23,3947.0,133.1393,133.1475,132.9754,133.0,3947.0
2022-01-12 14:35:00,162.24,162.38,162.21,162.3,2050.0,133.0082,133.1229,132.9836,133.0573,2050.0
2022-01-12 14:40:00,162.27,162.38,162.2,162.25,4708.0,133.0327,133.1229,132.9754,133.0163,4708.0
2022-01-12 14:45:00,162.28,162.34,162.21,162.34,9577.0,133.0409,133.0901,132.9836,133.0901,9577.0
2022-01-12 14:50:00,162.28,162.41,162.17,162.24,6139.0,133.0409,133.1475,132.9508,133.0082,6139.0
2022-01-12 14:55:00,162.26,162.32,162.14,162.25,3444.0,133.0245,133.0737,132.9262,133.0163,3444.0
2022-01-12 15:00:00,162.27,162.29,161.91,162.03,5324.0,133.0327,133.0491,132.7376,132.836,5324.0
2022-01-12 15:05:00,161.98,162.01,161.82,161.85,5327.0,132.795,132.8196,132.6638,132.6884,5327.0
2022-01-12 15:10:00,161.88,162.04,161.86,162.02,2107.0,132.713,132.8442,132.6966,132.8278,2107.0
2022-01-12 15:15:00,162.09,162.16,162.04,162.14,2269.0,132.8852,132.9426,132.8442,132.9262,2269.0
2022-01-12 15:20:00,162.1,162.25,162.1,162.21,2853.0,132.8934,133.0163,132.8934,132.9836,2853.0
2022-01-12 15:25:00,162.15,162.19,161.81,161.94,6393.0,132.9344,132.9672,132.6556,132.7622,6393.0
2022-01-12 15:30:00,161.89,162.0,161.84,161.88,3117.0,132.7212,132.8114,132.6802,132.713,3117.0
2022-01-12 15:35:00,161.91,162.06,161.82,161.82,4081.0,132.7376,132.8606,132.6638,132.6638,4081.0
2022-01-12 15:40:00,161.88,162.36,161.87,162.28,11190.0,132.713,133.1065,132.7048,133.0409,11190.0
2022-01-12 15:45:00,162.3,162.44,162.14,162.21,11535.0,133.0573,133.1721,132.9262,132.9836,11535.0
2022-01-12 15:50:00,162.27,162.55,162.26,162.35,24128.0,133.0327,133.2623,133.0245,133.0983,24128.0
2022-01-12 15:55:00,162.37,162.48,161.76,161.93,60182.0,133.1147,133.2049,132.6146,132.754,60182.0
2022-01-13 09:30:00,162.43,163.34,162.25,162.72,22411.0,133.1639,133.91,133.0163,133.4017,22411.0
2022-01-13 09:35:00,162.98,163.2,162.55,163.2,6056.0,133.6148,133.7952,133.2623,133.7952,6056.0
2022-01-13 09:40:00,163.29,163.29,162.75,162.96,11607.0,133.869,133.869,133.4263,133.5984,11607.0
2022-01-13 09:45:00,163.01,163.1,162.69,163.0,4346.0,133.6394,133.7132,133.3771,133.6312,4346.0
2022-01-13 09:50:00,162.97,163.21,162.86,163.09,12376.0,133.6066,133.8034,133.5164,133.705,12376.0
2022-01-13 09:55:00,163.22,163.34,163.01,163.01,15483.0,133.8116,133.91,133.6394,133.6394,15483.0
2022-01-13 10:00:00,162.91,163.46,162.91,163.15,7724.0,133.5574,134.0083,133.5574,133.7542,7724.0
2022-01-13 10:05:00,163.24,163.35,163.16,163.16,3025.0,133.828,133.9182,133.7624,133.7624,3025.0
2022-01-13 10:10:00,163.17,163.65,163.15,163.5,4822.0,133.7706,134.1641,133.7542,134.0411,4822.0
2022-01-13 10:15:00,163.4,163.51,162.92,162.92,4855.0,133.9591,134.0493,133.5656,133.5656,4855.0
2022-01-13 10:20:00,163.02,163.22,162.9,163.13,4766.0,133.6476,133.8116,133.5492,133.7378,4766.0
2022-01-13 10:25:00,163.06,163.16,162.9,162.96,1976.0,133.6804,133.7624,133.5492,133.5984,1976.0
2022-01-13 10:30:00,163.1,163.35,162.69,162.7,4000.0,133.7132,133.9182,133.3771,133.3853,4000.0
2022-01-13 10:35:00,162.82,162.94,162.62,162.64,2236.0,133.4836,133.582,133.3197,133.3361,2236.0
2022-01-13 10:40:00,162.67,162.78,162.59,162.76,7969.0,133.3607,133.4509,133.2951,133.4345,7969.0
2022-01-13 10:45:00,162.85,163.03,162.82,162.83,4192.0,133.5082,133.6558,133.4836,133.4918,4192.0
2022-01-13 10:50:00,162.68,162.71,162.42,162.47,3750.0,133.3689,133.3935,133.1557,133.1967,3750.0
2022-01-13 10:55:00,162.6,162.78,162.51,162.58,2098.0,133.3033,133.4509,133.2295,133.2869,2098.0
2022-01-13 11:00:00,162.67,162.91,162.67,162.89,4063.0,133.3607,133.5574,133.3607,133.541,4063.0
2022-01-13 11:05:00,162.81,163.15,162.81,163.0,2678.0,133.4755,133.7542,133.4755,133.6312,2678.0
2022-01-13 11:10:00,162.94,163.24,162.9,163.23,5306.0,133.582,133.828,133.5492,133.8198,5306.0
2022-01-13 11:15:00,163.21,163.34,162.96,162.97,4080.0,133.8034,133.91,133.5984,133.6066,4080.0
2022-01-13 11:20:00,162.98,163.2,162.98,163.12,1928.0,133.6148,133.7952,133.6148,133.7296,1928.0
2022-01-13 11:25:00,163.08,163.28,163.08,163.25,4898.0,133.6968,133.8608,133.6968,133.8362,4898.0
2022-01-13 11:30:00,163.3,163.32,163.05,163.06,2740.0,133.8772,133.8936,133.6722,133.6804,2740.0
2022-01-13 11:35:00,163.0,163.34,162.99,163.34,4185.0,133.6312,133.91,133.623,133.91,4185.0
2022-01-13 11:40:00,163.35,163.9,163.35,163.84,19141.0,133.9182,134.3691,133.9182,134.3199,19141.0
2022-01-13 11:45:00,163.83,164.16,163.82,164.16,12488.0,134.3117,134.5822,134.3035,134.5822,12488.0
2022-01-13 11:50:00,164.24,164.24,163.91,163.98,4995.0,134.6478,134.6478,134.3773,134.4346,4995.0
2022-01-13 11:55:00,163.93,164.13,163.83,164.13,12425.0,134.3937,134.5576,134.3117,134.5576,12425.0
2022-01-13 12:00:00,164.18,164.18,163.48,163.48,9044.0,134.5986,134.5986,134.0247,134.0247,9044.0
2022-01-13 12:05:00,163.5,163.68,163.4,163.62,15785.0,134.0411,134.1887,133.9591,134.1395,15785.0
2022-01-13 12:10:00,163.56,163.64,163.25,163.32,2557.0,134.0903,134.1559,133.8362,133.8936,2557.0
2022-01-13 12:15:00,163.2,163.2,162.83,163.1,8006.0,133.7952,133.7952,133.4918,133.7132,8006.0
2022-01-13 12:20:00,163.02,163.04,162.75,162.95,10535.0,133.6476,133.664,133.4263,133.5902,10535.0
2022-01-13 12:25:00,162.99,163.16,162.96,163.11,3906.0,133.623,133.7624,133.5984,133.7214,3906.0
2022-01-13 12:30:00,163.07,163.54,163.05,163.54,7998.0,133.6886,134.0739,133.6722,134.0739,7998.0
2022-01-13 12:35:00,163.55,163.84,163.45,163.45,10529.0,134.0821,134.3199,134.0001,134.0001,10529.0
2022-01-13 12:40:00,163.45,163.54,163.3,163.3,2399.0,134.0001,134.0739,133.8772,133.8772,2399.0
2022-01-13 12:45:00,163.33,163.4,163.1,163.11,3481.0,133.9018,133.9591,133.7132,133.7214,3481.0
2022-01-13 12:50:00,163.25,163.48,163.12,163.12,7565.0,133.8362,134.0247,133.7296,133.7296,7565.0
2022-01-13 12:55:00,163.28,163.4,163.18,163.31,3422.0,133.8608,133.9591,133.7788,133.8854,3422.0
2022-01-13 13:00:00,163.41,163.41,163.12,163.28,4576.0,133.9673,133.9673,133.7296,133.8608,4576.0
2022-01-13 13:05:00,163.29,163.56,163.23,163.52,2550.0,133.869,134.0903,133.8198,134.0575,2550.0
2022-01-13 13:10:00,163.42,163.43,163.13,163.27,2500.0,133.9755,133.9837,133.7378,133.8526,2500.0
2022-01-13 13:15:00,163.29,163.48,163.16,163.29,1971.0,133.869,134.0247,133.7624,133.869,1971.0
2022-01-13 13:20:00,163.3,163.5,163.17,163.49,6299.0,133.8772,134.0411,133.7706,134.0329,6299.0
2022-01-13 13:25:00,163.42,163.71,163.41,163.67,4813.0,133.9755,134.2133,133.9673,134.1805,4813.0
2022-01-13 13:30:00,163.56,163.6,163.53,163.53,1826.0,134.0903,134.1231,134.0657,134.0657,1826.0
2022-01-13 13:35:00,163.49,163.64,163.49,163.64,4562.0,134.0329,134.1559,134.0329,134.1559,4562.0
2022-01-13 13:40:00,163.59,163.59,163.4,163.47,5214.0,134.1149,134.1149,133.9591,134.0165,5214.0
2022-01-13 13:45:00,163.44,163.54,163.38,163.45,4289.0,133.9919,134.0739,133.9428,134.0001,4289.0
2022-01-13 13:50:00,163.43,163.64,163.43,163.6,9875.0,133.9837,134.1559,133.9837,134.1231,9875.0
2022-01-13 13:55:00,163.62,163.65,163.47,163.5,2194.0,134.1395,134.1641,134.0165,134.0411,2194.0
2022-01-13 14:00:00,163.47,163.88,163.46,163.79,9135.0,134.0165,134.3527,134.0083,134.2789,9135.0
2022-01-13 14:05:00,163.71,163.94,163.6,163.94,15474.0,134.2133,134.4019,134.1231,134.4019,15474.0
2022-01-13 14:10:00,163.93,163.94,163.69,163.69,8604.0,134.3937,134.4019,134.1969,134.1969,8604.0
2022-01-13 14:15:00,163.68,163.69,163.34,163.38,3594.0,134.1887,134.1969,133.91,133.9428,3594.0
2022-01-13 14:20:00,163.49,163.89,163.47,163.78,5437.0,134.0329,134.3609,134.0165,134.2707,5437.0
2022-01-13 14:25:00,163.8,163.83,163.66,163.69,5277.0,134.2871,134.3117,134.1723,134.1969,5277.0
2022-01-13 14:30:00,163.72,163.83,163.6,163.81,7377.0,134.2215,134.3117,134.1231,134.2953,7377.0
2022-01-13 14:35:00,163.86,163.86,163.58,163.58,4856.0,134.3363,134.3363,134.1067,134.1067,4856.0
2022-01-13 14:40:00,163.52,163.63,163.48,163.62,7793.0,134.0575,134.1477,134.0247,134.1395,7793.0
2022-01-13 14:45:00,163.65,163.69,163.56,163.61,6900.0,134.1641,134.1969,134.0903,134.1313,6900.0
2022-01-13 14:50:00,163.58,163.82,163.54,163.82,7251.0,134.1067,134.3035,134.0739,134.3035,7251.0
2022-01-13 14:55:00,163.85,163.98,163.81,163.9,5625.0,134.3281,134.4346,134.2953,134.3691,5625.0
2022-01-13 15:00:00,163.8,163.83,163.34,163.34,7651.0,134.2871,134.3117,133.91,133.91,7651.0
2022-01-13 15:05:00,163.51,163.62,163.43,163.5,5297.0,134.0493,134.1395,133.9837,134.0411,5297.0
2022-01-13 15:10:00,163.47,163.47,163.18,163.38,12060.0,134.0165,134.0165,133.7788,133.9428,12060.0
2022-01-13 15:15:00,163.31,163.67,163.25,163.65,12099.0,133.8854,134.1805,133.8362,134.1641,12099.0
2022-01-13 15:20:00,163.67,163.8,163.6,163.6,7718.0,134.1805,134.2871,134.1231,134.1231,7718.0
2022-01-13 15:25:00,163.64,163.71,163.38,163.44,6053.0,134.1559,134.2133,133.9428,133.9919,6053.0
2022-01-13 15:30:00,163.51,163.65,163.13,163.58,42523.0,134.0493,134.1641,133.7378,134.1067,42523.0
2022-01-13 15:35:00,163.54,163.56,162.92,162.98,14970.0,134.0739,134.0903,133.5656,133.6148,14970.0
2022-01-13 15:40:00,162.94,163.04,162.83,162.83,21207.0,133.582,133.664,133.4918,133.4918,21207.0
2022-01-13 15:45:00,162.83,163.02,162.77,162.82,26970.0,133.4918,133.6476,133.4427,133.4836,26970.0
2022-01-13 15:50:00,162.83,162.92,162.51,162.77,31096.0,133.4918,133.5656,133.2295,133.4427,31096.0
2022-01-13 15:55:00,162.75,163.05,162.57,163.05,85395.0,133.4263,133.6722,133.2787,133.6722,85395.0
2022-01-14 09:30:00,162.09,162.09,159.24,159.5,58957.0,132.8852,132.8852,130.5487,130.7618,58957.0
2022-01-14 09:35:00,159.63,160.74,159.63,160.37,15060.0,130.8684,131.7784,130.8684,131.4751,15060.0
2022-01-14 09:40:00,160.33,161.07,159.71,160.4,13635.0,131.4423,132.049,130.934,131.4997,13635.0
2022-01-14 09:45:00,160.41,160.59,159.33,159.38,12076.0,131.5079,131.6554,130.6225,130.6635,12076.0
2022-01-14 09:50:00,159.34,159.83,158.95,159.36,23062.0,130.6307,131.0324,130.3109,130.6471,23062.0
2022-01-14 09:55:00,159.47,160.11,159.47,159.82,16420.0,130.7372,131.2619,130.7372,131.0242,16420.0
2022-01-14 10:00:00,159.83,160.14,159.72,160.06,13980.0,131.0324,131.2865,130.9422,131.2209,13980.0
2022-01-14 10:05:00,159.89,160.37,159.84,159.89,9145.0,131.0816,131.4751,131.0406,131.0816,9145.0
2022-01-14 10:10:00,159.81,160.05,159.44,159.45,10977.0,131.016,131.2127,130.7126,130.7208,10977.0
2022-01-14 10:15:00,159.28,160.0,159.28,160.0,7948.0,130.5815,131.1717,130.5815,131.1717,7948.0
2022-01-14 10:20:00,159.87,159.89,159.35,159.35,6000.0,131.0652,131.0816,130.6389,130.6389,6000.0
2022-01-14 10:25:00,159.2,159.41,159.12,159.25,9106.0,130.5159,130.6881,130.4503,130.5569,9106.0
2022-01-14 10:30:00,159.25,159.39,159.05,159.38,8766.0,130.5569,130.6717,130.3929,130.6635,8766.0
2022-01-14 10:35:00,159.28,159.46,159.19,159.38,17395.0,130.5815,130.729,130.5077,130.6635,17395.0
2022-01-14 10:40:00,159.4,159.41,158.42,158.43,29492.0,130.6799,130.6881,129.8764,129.8846,29492.0
2022-01-14 10:45:00,158.5,158.65,158.04,158.12,22579.0,129.942,130.065,129.5649,129.6305,22579.0
2022-01-14 10:50:00,158.15,158.36,157.84,158.15,18572.0,129.6551,129.8272,129.4009,129.6551,18572.0
2022-01-14 10:55:00,158.08,158.15,157.96,158.09,9869.0,129.5977,129.6551,129.4993,129.6059,9869.0
2022-01-14 11:00:00,158.17,158.68,157.77,157.83,11816.0,129.6715,130.0896,129.3435,129.3927,11816.0
2022-01-14 11:05:00,157.92,157.98,157.7,157.71,5699.0,129.4665,129.5157,129.2862,129.2944,5699.0
2022-01-14 11:10:00,157.74,157.84,156.9,156.97,38553.0,129.3189,129.4009,128.6303,128.6877,38553.0
2022-01-14 11:15:00,156.96,157.02,156.37,156.43,19938.0,128.6795,128.7287,128.1958,128.245,19938.0
2022-01-14 11:20:00,156.41,156.41,155.74,156.23,25296.0,128.2286,128.2286,127.6793,128.081,25296.0
2022-01-14 11:25:00,156.27,156.43,155.99,156.18,19561.0,128.1138,128.245,127.8843,128.04,19561.0
2022-01-14 11:30:00,156.12,156.46,155.9,156.22,14064.0,127.9908,128.2696,127.8105,128.0728,14064.0
2022-01-14 11:35:00,156.23,156.23,155.74,155.84,25017.0,128.081,128.081,127.6793,127.7613,25017.0
2022-01-14 11:40:00,155.93,156.13,155.75,156.09,18528.0,127.8351,127.999,127.6875,127.9662,18528.0
2022-01-14 11:45:00,156.06,156.1,155.62,155.75,20855.0,127.9416,127.9744,127.5809,127.6875,20855.0
2022-01-14 11:50:00,155.75,155.78,155.48,155.64,20238.0,127.6875,127.7121,127.4661,127.5973,20238.0
2022-01-14 11:55:00,155.6,155.77,155.26,155.33,25598.0,127.5645,127.7039,127.2858,127.3432,25598.0
2022-01-14 12:00:00,155.33,155.33,154.91,154.93,20191.0,127.3432,127.3432,126.9988,127.0152,20191.0
2022-01-14 12:05:00,154.99,155.4,154.95,155.28,9920.0,127.0644,127.4006,127.0316,127.3022,9920.0
2022-01-14 12:10:00,155.2,155.55,155.01,155.04,37177.0,127.2366,127.5235,127.0808,127.1054,37177.0
2022-01-14 12:15:00,155.11,155.57,155.05,155.5,11826.0,127.1628,127.5399,127.1136,127.4825,11826.0
2022-01-14 12:20:00,155.48,155.62,155.38,155.38,9355.0,127.4661,127.5809,127.3842,127.3842,9355.0
2022-01-14 12:25:00,155.36,155.63,155.33,155.58,22146.0,127.3678,127.5891,127.3432,127.5481,22146.0
2022-01-14 12:30:00,155.56,155.69,155.44,155.5,12296.0,127.5317,127.6383,127.4334,127.4825,12296.0
2022-01-14 12:35:00,155.58,156.18,155.58,156.11,14272.0,127.5481,128.04,127.5481,127.9826,14272.0
2022-01-14 12:40:00,156.11,156.16,155.39,155.55,26226.0,127.9826,128.0236,127.3924,127.5235,26226.0
2022-01-14 12:45:00,155.5,155.64,155.16,155.22,9047.0,127.4825,127.5973,127.2038,127.253,9047.0
2022-01-14 12:50:00,155.33,155.34,155.13,155.17,12988.0,127.3432,127.3514,127.1792,127.212,12988.0
2022-01-14 12:55:00,155.17,155.27,154.79,154.98,24501.0,127.212,127.294,126.9005,127.0562,24501.0
2022-01-14 13:00:00,154.81,154.93,154.52,154.52,15982.0,126.9169,127.0152,126.6791,126.6791,15982.0
2022-01-14 13:05:00,154.52,154.61,154.28,154.34,15825.0,126.6791,126.7529,126.4824,126.5315,15825.0
2022-01-14 13:10:00,154.31,154.77,154.19,154.76,12715.0,126.507,126.8841,126.4086,126.8759,12715.0
2022-01-14 13:15:00,154.59,154.8,154.48,154.58,8113.0,126.7365,126.9087,126.6463,126.7283,8113.0
2022-01-14 13:20:00,154.5,154.5,154.0,154.04,24523.0,126.6627,126.6627,126.2528,126.2856,24523.0
2022-01-14 13:25:00,154.06,154.29,154.04,154.25,7488.0,126.302,126.4906,126.2856,126.4578,7488.0
2022-01-14 13:30:00,154.22,154.33,153.54,153.61,28976.0,126.4332,126.5233,125.8757,125.9331,28976.0
2022-01-14 13:35:00,153.58,153.63,152.8,152.83,42499.0,125.9085,125.9495,125.269,125.2936,42499.0
2022-01-14 13:40:00,152.8,153.88,152.48,153.8,44012.0,125.269,126.1544,125.0067,126.0888,44012.0
2022-01-14 13:45:00,153.79,154.01,153.45,153.63,35385.0,126.0806,126.261,125.8019,125.9495,35385.0
2022-01-14 13:50:00,153.69,153.92,153.53,153.81,20104.0,125.9987,126.1872,125.8675,126.097,20104.0
2022-01-14 13:55:00,153.75,154.06,153.69,154.02,25992.0,126.0479,126.302,125.9987,126.2692,25992.0
2022-01-14 14:00:00,153.96,154.11,153.81,153.83,9742.0,126.22,126.343,126.097,126.1134,9742.0
2022-01-14 14:05:00,153.83,154.09,153.63,154.02,11959.0,126.1134,126.3266,125.9495,126.2692,11959.0
2022-01-14 14:10:00,153.98,154.0,153.61,153.8,12816.0,126.2364,126.2528,125.9331,126.0888,12816.0
2022-01-14 14:15:00,153.85,154.15,153.85,153.91,9045.0,126.1298,126.3758,126.1298,126.179,9045.0
2022-01-14 14:20:00,154.0,154.07,153.94,154.0,7446.0,126.2528,126.3102,126.2036,126.2528,7446.0
2022-01-14 14:25:00,153.96,154.05,153.56,153.56,6884.0,126.22,126.2938,125.8921,125.8921,6884.0
2022-01-14 14:30:00,153.53,154.39,153.53,154.39,16911.0,125.8675,126.5725,125.8675,126.5725,16911.0
2022-01-14 14:35:00,154.39,154.46,154.19,154.19,8388.0,126.5725,126.6299,126.4086,126.4086,8388.0
2022-01-14 14:40:00,154.19,154.67,154.13,154.54,29200.0,126.4086,126.8021,126.3594,126.6955,29200.0
2022-01-14 14:45:00,154.5,154.75,154.48,154.65,8813.0,126.6627,126.8677,126.6463,126.7857,8813.0
2022-01-14 14:50:00,154.65,155.21,154.65,155.08,28250.0,126.7857,127.2448,126.7857,127.1382,28250.0
2022-01-14 14:55:00,155.06,155.25,154.61,154.64,21252.0,127.1218,127.2776,126.7529,126.7775,21252.0
2022-01-14 15:00:00,154.7,155.27,154.67,155.23,18124.0,126.8267,127.294,126.8021,127.2612,18124.0
2022-01-14 15:05:00,155.27,155.67,155.24,155.25,16396.0,127.294,127.6219,127.2694,127.2776,16396.0
2022-01-14 15:10:00,155.28,155.37,155.18,155.19,11026.0,127.3022,127.376,127.2202,127.2284,11026.0
2022-01-14 15:15:00,155.18,155.74,155.11,155.55,13927.0,127.2202,127.6793,127.1628,127.5235,13927.0
2022-01-14 15:20:00,155.54,155.86,155.54,155.69,7472.0,127.5153,127.7777,127.5153,127.6383,7472.0
2022-01-14 15:25:00,155.67,155.78,155.57,155.76,18826.0,127.6219,127.7121,127.5399,127.6957,18826.0
2022-01-14 15:30:00,155.77,155.96,155.68,155.81,18415.0,127.7039,127.8597,127.6301,127.7367,18415.0
2022-01-14 15:35:00,155.87,155.94,155.69,155.81,21806.0,127.7859,127.8433,127.6383,127.7367,21806.0
2022-01-14 15:40:00,155.78,155.93,155.72,155.75,17680.0,127.7121,127.8351,127.6629,127.6875,17680.0
2022-01-14 15:45:00,155.78,156.0,155.59,155.87,27801.0,127.7121,127.8925,127.5563,127.7859,27801.0
2022-01-14 15:50:00,155.92,156.23,155.81,155.99,41139.0,127.8269,128.081,127.7367,127.8843,41139.0
2022-01-14 15:55:00,155.97,156.12,155.69,155.71,125364.0,127.8679,127.9908,127.6383,127.6547,125364.0
2022-01-18 09:30:00,154.29,154.3,152.59,152.84,43567.0,126.4906,126.4988,125.0969,125.3018,43567.0
2022-01-18 09:35:00,152.65,153.26,152.24,153.16,24243.0,125.146,125.6461,124.8099,125.5642,24243.0
2022-01-18 09:40:00,153.02,153.05,152.05,152.19,25607.0,125.4494,125.474,124.6542,124.7689,25607.0
2022-01-18 09:45:00,152.2,152.46,151.4,151.73,46694.0,124.7771,124.9903,124.1213,124.3918,46694.0
2022-01-18 09:50:00,151.78,151.94,151.53,151.75,15602.0,124.4328,124.564,124.2278,124.4082,15602.0
2022-01-18 09:55:00,151.72,151.77,151.17,151.35,22902.0,124.3836,124.4246,123.9327,124.0803,22902.0
2022-01-18 10:00:00,151.33,151.72,151.0,151.07,30766.0,124.0639,124.3836,123.7933,123.8507,30766.0
2022-01-18 10:05:00,151.07,151.62,151.02,151.27,25229.0,123.8507,124.3016,123.8097,124.0147,25229.0
2022-01-18 10:10:00,151.3,151.31,150.86,150.9,40692.0,124.0393,124.0475,123.6786,123.7114,40692.0
2022-01-18 10:15:00,150.89,151.83,150.88,151.68,37699.0,123.7032,124.4738,123.695,124.3508,37699.0
2022-01-18 10:20:00,151.71,152.07,151.54,152.06,17870.0,124.3754,124.6705,124.236,124.6623,17870.0
2022-01-18 10:25:00,152.01,152.13,151.82,151.96,19890.0,124.6214,124.7197,124.4656,124.5804,19890.0
2022-01-18 10:30:00,152.01,152.5,151.88,152.5,18055.0,124.6214,125.0231,124.5148,125.0231,18055.0
2022-01-18 10:35:00,152.47,152.47,151.68,151.79,10885.0,124.9985,124.9985,124.3508,124.441,10885.0
2022-01-18 10:40:00,151.69,152.04,151.68,152.04,11290.0,124.359,124.646,124.3508,124.646,11290.0
2022-01-18 10:45:00,152.03,152.08,151.46,151.53,13177.0,124.6378,124.6787,124.1705,124.2278,13177.0
2022-01-18 10:50:00,151.59,151.73,151.26,151.3,17030.0,124.277,124.3918,124.0065,124.0393,17030.0
2022-01-18 10:55:00,151.28,151.43,151.21,151.43,14818.0,124.0229,124.1459,123.9655,124.1459,14818.0
2022-01-18 11:00:00,151.4,151.47,151.21,151.46,14729.0,124.1213,124.1787,123.9655,124.1705,14729.0
2022-01-18 11:05:00,151.41,151.64,151.12,151.33,24120.0,124.1295,124.318,123.8917,124.0639,24120.0
2022-01-18 11:10:00,151.37,151.62,151.25,151.53,6583.0,124.0967,124.3016,123.9983,124.2278,6583.0
2022-01-18 11:15:00,151.66,152.05,151.65,151.94,17378.0,124.3344,124.6542,124.3262,124.564,17378.0
2022-01-18 11:20:00,151.94,152.33,151.91,152.24,15848.0,124.564,124.8837,124.5394,124.8099,15848.0
2022-01-18 11:25:00,152.24,152.35,152.15,152.23,32912.0,124.8099,124.9001,124.7361,124.8017,32912.0
2022-01-18 11:30:00,152.23,152.24,151.8,151.92,20823.0,124.8017,124.8099,124.4492,124.5476,20823.0
2022-01-18 11:35:00,151.92,152.3,151.75,151.95,37001.0,124.5476,124.8591,124.4082,124.5722,37001.0
2022-01-18 11:40:00,151.94,151.96,151.61,151.83,11019.0,124.564,124.5804,124.2934,124.4738,11019.0
2022-01-18 11:45:00,151.89,152.07,151.86,151.93,9534.0,124.523,124.6705,124.4984,124.5558,9534.0
2022-01-18 11:50:00,151.9,152.17,151.76,151.84,8793.0,124.5312,124.7525,124.4164,124.482,8793.0
2022-01-18 11:55:00,151.87,152.05,151.75,151.97,10055.0,124.5066,124.6542,124.4082,124.5886,10055.0
2022-01-18 12:00:00,151.91,151.94,151.6,151.71,7933.0,124.5394,124.564,124.2852,124.3754,7933.0
2022-01-18 12:05:00,151.64,151.72,151.51,151.67,5076.0,124.318,124.3836,124.2114,124.3426,5076.0
2022-01-18 12:10:00,151.71,152.12,151.68,152.12,9082.0,124.3754,124.7115,124.3508,124.7115,9082.0
2022-01-18 12:15:00,152.07,152.08,151.85,151.94,14282.0,124.6705,124.6787,124.4902,124.564,14282.0
2022-01-18 12:20:00,151.93,152.06,151.8,151.87,6774.0,124.5558,124.6623,124.4492,124.5066,6774.0
2022-01-18 12:25:00,151.9,151.9,151.58,151.87,17874.0,124.5312,124.5312,124.2688,124.5066,17874.0
2022-01-18 12:30:00,151.81,151.85,151.64,151.74,12514.0,124.4574,124.4902,124.318,124.4,12514.0
2022-01-18 12:35:00,151.68,151.76,151.59,151.68,5241.0,124.3508,124.4164,124.277,124.3508,5241.0
2022-01-18 12:40:00,151.74,151.76,151.55,151.72,9773.0,124.4,124.4164,124.2442,124.3836,9773.0
2022-01-18 12:45:00,151.65,151.71,151.28,151.31,12088.0,124.3262,124.3754,124.0229,124.0475,12088.0
2022-01-18 12:50:00,151.3,151.46,151.21,151.21,10411.0,124.0393,124.1705,123.9655,123.9655,10411.0
2022-01-18 12:55:00,151.22,151.45,151.07,151.26,25643.0,123.9737,124.1623,123.8507,124.0065,25643.0
2022-01-18 13:00:00,151.26,151.73,151.07,151.34,23079.0,124.0065,124.3918,123.8507,124.0721,23079.0
2022-01-18 13:05:00,151.31,151.48,151.16,151.47,8157.0,124.0475,124.1869,123.9245,124.1787,8157.0
2022-01-18 13:10:00,151.41,151.54,151.26,151.54,7487.0,124.1295,124.236,124.0065,124.236,7487.0
2022-01-18 13:15:00,151.53,151.74,151.43,151.66,11311.0,124.2278,124.4,124.1459,124.3344,11311.0
2022-01-18 13:20:00,151.66,151.72,151.55,151.67,7639.0,124.3344,124.3836,124.2442,124.3426,7639.0
2022-01-18 13:25:00,151.7,151.75,151.54,151.7,14193.0,124.3672,124.4082,124.236,124.3672,14193.0
2022-01-18 13:30:00,151.61,151.73,151.5,151.68,22633.0,124.2934,124.3918,124.2032,124.3508,22633.0
2022-01-18 13:35:00,151.7,152.02,151.68,152.02,20193.0,124.3672,124.6296,124.3508,124.6296,20193.0
2022-01-18 13:40:00,152.02,152.11,151.95,152.09,23815.0,124.6296,124.7033,124.5722,124.6869,23815.0
2022-01-18 13:45:00,152.09,152.23,151.96,152.0,17014.0,124.6869,124.8017,124.5804,124.6132,17014.0
2022-01-18 13:50:00,152.03,152.32,151.99,152.25,17907.0,124.6378,124.8755,124.605,124.8181,17907.0
2022-01-18 13:55:00,152.24,152.42,152.24,152.29,12633.0,124.8099,124.9575,124.8099,124.8509,12633.0
2022-01-18 14:00:00,152.29,152.41,152.26,152.32,18134.0,124.8509,124.9493,124.8263,124.8755,18134.0
2022-01-18 14:05:00,152.33,152.49,152.3,152.34,20811.0,124.8837,125.0149,124.8591,124.8919,20811.0
2022-01-18 14:10:00,152.38,152.44,152.27,152.27,6696.0,124.9247,124.9739,124.8345,124.8345,6696.0
2022-01-18 14:15:00,152.31,152.49,152.27,152.49,22161.0,124.8673,125.0149,124.8345,125.0149,22161.0
2022-01-18 14:20:00,152.45,152.45,152.34,152.35,11181.0,124.9821,124.9821,124.8919,124.9001,11181.0
2022-01-18 14:25:00,152.38,152.44,152.26,152.43,12590.0,124.9247,124.9739,124.8263,124.9657,12590.0
2022-01-18 14:30:00,152.41,152.79,152.38,152.75,27819.0,124.9493,125.2608,124.9247,125.228,27819.0
2022-01-18 14:35:00,152.75,153.21,152.74,153.16,10487.0,125.228,125.6051,125.2198,125.5642,10487.0
2022-01-18 14:40:00,153.14,153.24,152.97,153.08,39693.0,125.5478,125.6297,125.4084,125.4986,39693.0
2022-01-18 14:45:00,153.05,153.35,153.01,153.35,29139.0,125.474,125.7199,125.4412,125.7199,29139.0
2022-01-18 14:50:00,153.35,153.88,153.32,153.85,24163.0,125.7199,126.1544,125.6953,126.1298,24163.0
2022-01-18 14:55:00,153.87,153.94,153.54,153.62,24408.0,126.1462,126.2036,125.8757,125.9413,24408.0
2022-01-18 15:00:00,153.64,154.03,153.56,153.56,20729.0,125.9577,126.2774,125.8921,125.8921,20729.0
2022-01-18 15:05:00,153.66,153.67,153.47,153.65,7408.0,125.9741,125.9823,125.8183,125.9659,7408.0
2022-01-18 15:10:00,153.61,153.79,153.53,153.6,14177.0,125.9331,126.0806,125.8675,125.9249,14177.0
2022-01-18 15:15:00,153.56,153.56,153.16,153.34,10270.0,125.8921,125.8921,125.5642,125.7117,10270.0
2022-01-18 15:20:00,153.35,153.77,153.25,153.7,11104.0,125.7199,126.0642,125.6379,126.0069,11104.0
2022-01-18 15:25:00,153.7,153.8,153.51,153.75,9507.0,126.0069,126.0888,125.8511,126.0479,9507.0
2022-01-18 15:30:00,153.75,153.86,153.4,153.4,24534.0,126.0479,126.138,125.7609,125.7609,24534.0
2022-01-18 15:35:00,153.43,153.79,153.37,153.79,22005.0,125.7855,126.0806,125.7363,126.0806,22005.0
2022-01-18 15:40:00,153.72,153.78,153.32,153.32,22910.0,126.0233,126.0724,125.6953,125.6953,22910.0
2022-01-18 15:45:00,153.36,153.87,153.35,153.72,33755.0,125.7281,126.1462,125.7199,126.0233,33755.0
2022-01-18 15:50:00,153.85,154.03,153.14,153.15,47168.0,126.1298,126.2774,125.5478,125.556,47168.0
2022-01-18 15:55:00,153.15,153.97,153.11,153.95,130656.0,125.556,126.2282,125.5232,126.2118,130656.0
2022-01-19 09:30:00,154.89,154.89,153.91,154.33,24978.0,126.9824,126.9824,126.179,126.5233,24978.0
2022-01-19 09:35:00,154.32,154.75,154.05,154.59,4300.0,126.5152,126.8677,126.2938,126.7365,4300.0
2022-01-19 09:40:00,154.4,154.47,153.05,153.48,24870.0,126.5807,126.6381,125.474,125.8265,24870.0
2022-01-19 09:45:00,153.38,153.89,153.0,153.19,13340.0,125.7445,126.1626,125.433,125.5887,13340.0
2022-01-19 09:50:00,153.04,153.57,153.0,153.47,12734.0,125.4658,125.9003,125.433,125.8183,12734.0
2022-01-19 09:55:00,153.61,153.75,153.35,153.6,8172.0,125.9331,126.0479,125.7199,125.9249,8172.0
2022-01-19 10:00:00,153.6,153.88,153.18,153.81,21886.0,125.9249,126.1544,125.5806,126.097,21886.0
2022-01-19 10:05:00,153.73,153.81,153.1,153.16,12691.0,126.0315,126.097,125.515,125.5642,12691.0
2022-01-19 10:10:00,153.21,153.44,152.59,152.59,11133.0,125.6051,125.7937,125.0969,125.0969,11133.0
2022-01-19 10:15:00,152.67,152.75,152.18,152.41,12368.0,125.1624,125.228,124.7607,124.9493,12368.0
2022-01-19 10:20:00,152.23,152.41,152.1,152.12,6350.0,124.8017,124.9493,124.6951,124.7115,6350.0
2022-01-19 10:25:00,152.13,152.13,151.8,151.92,14533.0,124.7197,124.7197,124.4492,124.5476,14533.0
2022-01-19 10:30:00,151.82,151.9,151.6,151.7,12025.0,124.4656,124.5312,124.2852,124.3672,12025.0
2022-01-19 10:35:00,151.66,151.82,151.2,151.2,19305.0,124.3344,124.4656,123.9573,123.9573,19305.0
2022-01-19 10:40:00,151.12,151.81,151.12,151.74,7092.0,123.8917,124.4574,123.8917,124.4,7092.0
2022-01-19 10:45:00,151.69,151.76,151.52,151.76,6027.0,124.359,124.4164,124.2196,124.4164,6027.0
2022-01-19 10:50:00,151.7,152.13,151.7,151.91,15646.0,124.3672,124.7197,124.3672,124.5394,15646.0
2022-01-19 10:55:00,151.9,152.23,151.84,151.95,11006.0,124.5312,124.8017,124.482,124.5722,11006.0
2022-01-19 11:00:00,151.88,152.17,151.86,152.01,15742.0,124.5148,124.7525,124.4984,124.6214,15742.0
2022-01-19 11:05:00,151.89,152.08,151.6,151.6,10466.0,124.523,124.6787,124.2852,124.2852,10466.0
2022-01-19 11:10:00,151.52,151.63,151.17,151.27,13880.0,124.2196,124.3098,123.9327,124.0147,13880.0
2022-01-19 11:15:00,151.23,151.63,151.21,151.31,10956.0,123.9819,124.3098,123.9655,124.0475,10956.0
2022-01-19 11:20:00,151.3,151.62,151.22,151.3,9174.0,124.0393,124.3016,123.9737,124.0393,9174.0
2022-01-19 11:25:00,151.32,151.81,151.29,151.61,17186.0,124.0557,124.4574,124.0311,124.2934,17186.0
2022-01-19 11:30:00,151.67,151.84,151.26,151.32,8230.0,124.3426,124.482,124.0065,124.0557,8230.0
2022-01-19 11:35:00,151.36,151.57,151.3,151.55,6041.0,124.0885,124.2606,124.0393,124.2442,6041.0
2022-01-19 11:40:00,151.48,151.66,151.35,151.53,10144.0,124.1869,124.3344,124.0803,124.2278,10144.0
2022-01-19 11:45:00,151.48,151.76,151.42,151.69,16454.0,124.1869,124.4164,124.1377,124.359,16454.0
2022-01-19 11:50:00,151.61,151.72,151.48,151.69,6026.0,124.2934,124.3836,124.1869,124.359,6026.0
2022-01-19 11:55:00,151.65,151.75,151.46,151.46,13682.0,124.3262,124.4082,124.1705,124.1705,13682.0
2022-01-19 12:00:00,151.5,151.69,151.41,151.41,10515.0,124.2032,124.359,124.1295,124.1295,10515.0
2022-01-19 12:05:00,151.45,151.55,151.33,151.33,15300.0,124.1623,124.2442,124.0639,124.0639,15300.0
2022-01-19 12:10:00,151.33,151.53,151.21,151.44,41003.0,124.0639,124.2278,123.9655,124.1541,41003.0
2022-01-19 12:15:00,151.46,151.66,151.39,151.63,29842.0,124.1705,124.3344,124.1131,124.3098,29842.0
2022-01-19 12:20:00,151.55,151.66,151.48,151.58,13760.0,124.2442,124.3344,124.1869,124.2688,13760.0
2022-01-19 12:25:00,151.54,151.71,151.45,151.5,6412.0,124.236,124.3754,124.1623,124.2032,6412.0
2022-01-19 12:30:00,151.56,151.57,151.07,151.18,15921.0,124.2524,124.2606,123.8507,123.9409,15921.0
2022-01-19 12:35:00,151.15,151.15,150.76,150.79,40354.0,123.9163,123.9163,123.5966,123.6212,40354.0
2022-01-19 12:40:00,150.79,150.85,150.69,150.69,17662.0,123.6212,123.6704,123.5392,123.5392,17662.0
2022-01-19 12:45:00,150.68,150.98,150.6,150.96,13733.0,123.531,123.7769,123.4654,123.7605,13733.0
2022-01-19 12:50:00,150.96,151.1,150.86,150.87,10523.0,123.7605,123.8753,123.6786,123.6868,10523.0
2022-01-19 12:55:00,150.95,151.37,150.87,151.33,13293.0,123.7523,124.0967,123.6868,124.0639,13293.0
2022-01-19 13:00:00,151.33,151.38,151.0,151.38,19256.0,124.0639,124.1049,123.7933,124.1049,19256.0
2022-01-19 13:05:00,151.36,151.36,150.89,150.89,11729.0,124.0885,124.0885,123.7032,123.7032,11729.0
2022-01-19 13:10:00,150.9,151.02,150.78,151.0,14489.0,123.7114,123.8097,123.613,123.7933,14489.0
2022-01-19 13:15:00,151.04,151.05,150.88,151.03,14889.0,123.8261,123.8343,123.695,123.8179,14889.0
2022-01-19 13:20:00,150.99,151.03,150.66,150.71,8607.0,123.7851,123.8179,123.5146,123.5556,8607.0
2022-01-19 13:25:00,150.74,150.84,150.68,150.74,9648.0,123.5802,123.6622,123.531,123.5802,9648.0
2022-01-19 13:30:00,150.68,150.98,150.43,150.94,10393.0,123.531,123.7769,123.326,123.7441,10393.0
2022-01-19 13:35:00,150.89,150.9,150.49,150.51,7594.0,123.7032,123.7114,123.3752,123.3916,7594.0
2022-01-19 13:40:00,150.51,150.76,150.51,150.62,16326.0,123.3916,123.5966,123.3916,123.4818,16326.0
2022-01-19 13:45:00,150.59,150.63,150.46,150.46,6628.0,123.4572,123.49,123.3506,123.3506,6628.0
2022-01-19 13:50:00,150.5,150.51,150.27,150.31,12636.0,123.3834,123.3916,123.1949,123.2277,12636.0
2022-01-19 13:55:00,150.28,150.44,150.03,150.24,20646.0,123.2031,123.3342,122.9981,123.1703,20646.0
2022-01-19 14:00:00,150.27,150.34,150.17,150.24,17938.0,123.1949,123.2523,123.1129,123.1703,17938.0
2022-01-19 14:05:00,150.27,150.34,150.14,150.28,10293.0,123.1949,123.2523,123.0883,123.2031,10293.0
2022-01-19 14:10:00,150.29,150.39,149.79,149.83,23547.0,123.2113,123.2932,122.8014,122.8341,23547.0
2022-01-19 14:15:00,149.83,149.9,149.7,149.77,10089.0,122.8341,122.8915,122.7276,122.785,10089.0
2022-01-19 14:20:00,149.79,149.79,149.43,149.58,21450.0,122.8014,122.8014,122.5062,122.6292,21450.0
2022-01-19 14:25:00,149.62,149.63,149.39,149.41,10427.0,122.662,122.6702,122.4734,122.4898,10427.0
2022-01-19 14:30:00,149.38,149.61,149.26,149.56,16210.0,122.4652,122.6538,122.3668,122.6128,16210.0
2022-01-19 14:35:00,149.59,149.79,149.54,149.63,9688.0,122.6374,122.8014,122.5964,122.6702,9688.0
2022-01-19 14:40:00,149.63,149.98,149.63,149.98,5728.0,122.6702,122.9571,122.6702,122.9571,5728.0
2022-01-19 14:45:00,149.95,149.96,149.65,149.73,9923.0,122.9325,122.9407,122.6866,122.7522,9923.0
2022-01-19 14:50:00,149.75,149.92,149.72,149.81,10700.0,122.7686,122.9079,122.744,122.8177,10700.0
2022-01-19 14:55:00,149.85,150.25,149.83,150.21,25693.0,122.8505,123.1785,122.8341,123.1457,25693.0
2022-01-19 15:00:00,150.21,150.28,149.75,149.78,10264.0,123.1457,123.2031,122.7686,122.7932,10264.0
2022-01-19 15:05:00,149.82,150.01,149.75,149.97,16946.0,122.8259,122.9817,122.7686,122.9489,16946.0
2022-01-19 15:10:00,149.94,150.26,149.85,150.18,10763.0,122.9243,123.1867,122.8505,123.1211,10763.0
2022-01-19 15:15:00,150.22,150.23,149.99,150.0,15464.0,123.1539,123.1621,122.9653,122.9735,15464.0
2022-01-19 15:20:00,150.0,150.13,149.87,149.91,18712.0,122.9735,123.0801,122.8669,122.8997,18712.0
2022-01-19 15:25:00,149.92,150.24,149.92,150.18,29008.0,122.9079,123.1703,122.9079,123.1211,29008.0
2022-01-19 15:30:00,150.14,150.14,149.69,149.8,28166.0,123.0883,123.0883,122.7194,122.8095,28166.0
2022-01-19 15:35:00,149.82,149.82,149.39,149.41,24622.0,122.8259,122.8259,122.4734,122.4898,24622.0
2022-01-19 15:40:00,149.39,149.63,149.29,149.52,24484.0,122.4734,122.6702,122.3914,122.58,24484.0
2022-01-19 15:45:00,149.46,149.49,149.07,149.15,43385.0,122.5308,122.5554,122.2111,122.2767,43385.0
2022-01-19 15:50:00,149.14,149.14,148.74,148.92,86044.0,122.2685,122.2685,121.9405,122.0881,86044.0
2022-01-19 15:55:00,148.95,148.96,148.53,148.57,94556.0,122.1127,122.1209,121.7684,121.8012,94556.0
2022-01-20 09:30:00,150.49,150.49,148.96,149.1,48425.0,123.3752,123.3752,122.1209,122.2357,48425.0
2022-01-20 09:35:00,148.98,149.01,147.26,147.32,54007.0,122.1373,122.1619,120.7272,120.7764,54007.0
2022-01-20 09:40:00,147.68,148.82,147.2,148.82,14957.0,121.0715,122.0061,120.678,122.0061,14957.0
2022-01-20 09:45:00,148.65,149.19,148.43,148.75,12084.0,121.8668,122.3095,121.6864,121.9487,12084.0
2022-01-20 09:50:00,148.68,149.54,148.5,149.44,20281.0,121.8913,122.5964,121.7438,122.5144,20281.0
2022-01-20 09:55:00,149.48,149.7,149.28,149.3,18443.0,122.5472,122.7276,122.3832,122.3996,18443.0
2022-01-20 10:00:00,149.41,150.14,148.88,150.06,29415.0,122.4898,123.0883,122.0553,123.0227,29415.0
2022-01-20 10:05:00,149.99,151.21,149.83,150.77,26524.0,122.9653,123.9655,122.8341,123.6048,26524.0
2022-01-20 10:10:00,150.69,151.06,150.66,151.0,12663.0,123.5392,123.8425,123.5146,123.7933,12663.0
2022-01-20 10:15:00,151.01,151.04,150.13,150.21,18150.0,123.8015,123.8261,123.0801,123.1457,18150.0
2022-01-20 10:20:00,150.15,150.6,150.15,150.5,9744.0,123.0965,123.4654,123.0965,123.3834,9744.0
2022-01-20 10:25:00,150.6,150.7,150.26,150.69,12072.0,123.4654,123.5474,123.1867,123.5392,12072.0
2022-01-20 10:30:00,150.68,151.74,150.68,151.45,38907.0,123.531,124.4,123.531,124.1623,38907.0
2022-01-20 10:35:00,151.51,151.59,151.22,151.59,4002.0,124.2114,124.277,123.9737,124.277,4002.0
2022-01-20 10:40:00,151.59,151.75,151.58,151.61,6736.0,124.277,124.4082,124.2688,124.2934,6736.0
2022-01-20 10:45:00,151.68,151.98,151.62,151.82,16421.0,124.3508,124.5968,124.3016,124.4656,16421.0
2022-01-20 10:50:00,151.77,152.17,151.77,152.04,13025.0,124.4246,124.7525,124.4246,124.646,13025.0
2022-01-20 10:55:00,152.08,152.7,152.04,152.46,15429.0,124.6787,125.187,124.646,124.9903,15429.0
2022-01-20 11:00:00,152.38,152.75,152.11,152.16,19547.0,124.9247,125.228,124.7033,124.7443,19547.0
2022-01-20 11:05:00,152.2,152.24,151.62,151.78,12168.0,124.7771,124.8099,124.3016,124.4328,12168.0
2022-01-20 11:10:00,151.75,151.85,151.62,151.64,8737.0,124.4082,124.4902,124.3016,124.318,8737.0
2022-01-20 11:15:00,151.62,151.98,151.53,151.75,4845.0,124.3016,124.5968,124.2278,124.4082,4845.0
2022-01-20 11:20:00,151.68,151.76,151.57,151.71,8015.0,124.3508,124.4164,124.2606,124.3754,8015.0
2022-01-20 11:25:00,151.71,151.97,151.71,151.87,3220.0,124.3754,124.5886,124.3754,124.5066,3220.0
2022-01-20 11:30:00,151.81,152.21,151.81,152.16,7237.0,124.4574,124.7853,124.4574,124.7443,7237.0
2022-01-20 11:35:00,152.19,152.25,152.09,152.19,4509.0,124.7689,124.8181,124.6869,124.7689,4509.0
2022-01-20 11:40:00,152.16,152.31,152.05,152.13,13796.0,124.7443,124.8673,124.6542,124.7197,13796.0
2022-01-20 11:45:00,152.28,152.43,152.19,152.19,10897.0,124.8427,124.9657,124.7689,124.7689,10897.0
2022-01-20 11:50:00,152.25,152.37,152.16,152.25,4749.0,124.8181,124.9165,124.7443,124.8181,4749.0
2022-01-20 11:55:00,152.25,152.58,152.25,152.38,10930.0,124.8181,125.0887,124.8181,124.9247,10930.0
2022-01-20 12:00:00,152.41,152.6,152.1,152.28,5647.0,124.9493,125.1051,124.6951,124.8427,5647.0
2022-01-20 12:05:00,152.26,152.26,151.86,151.89,7895.0,124.8263,124.8263,124.4984,124.523,7895.0
2022-01-20 12:10:00,151.86,151.95,151.77,151.94,4760.0,124.4984,124.5722,124.4246,124.564,4760.0
2022-01-20 12:15:00,151.95,152.0,151.8,151.8,12654.0,124.5722,124.6132,124.4492,124.4492,12654.0
2022-01-20 12:20:00,151.91,152.01,151.84,151.92,11473.0,124.5394,124.6214,124.482,124.5476,11473.0
2022-01-20 12:25:00,151.88,152.03,151.88,152.02,9481.0,124.5148,124.6378,124.5148,124.6296,9481.0
2022-01-20 12:30:00,152.04,152.49,152.04,152.49,13082.0,124.646,125.0149,124.646,125.0149,13082.0
2022-01-20 12:35:00,152.58,152.67,152.26,152.43,7204.0,125.0887,125.1624,124.8263,124.9657,7204.0
2022-01-20 12:40:00,152.47,152.61,152.31,152.31,4443.0,124.9985,125.1133,124.8673,124.8673,4443.0
2022-01-20 12:45:00,152.3,152.3,152.05,152.13,4693.0,124.8591,124.8591,124.6542,124.7197,4693.0
2022-01-20 12:50:00,152.16,152.16,151.88,151.89,6386.0,124.7443,124.7443,124.5148,124.523,6386.0
2022-01-20 12:55:00,151.85,152.03,151.84,151.94,4602.0,124.4902,124.6378,124.482,124.564,4602.0
2022-01-20 13:00:00,151.85,151.85,151.56,151.57,3465.0,124.4902,124.4902,124.2524,124.2606,3465.0
2022-01-20 13:05:00,151.52,151.86,151.43,151.49,8431.0,124.2196,124.4984,124.1459,124.195,8431.0
2022-01-20 13:10:00,151.5,151.95,151.5,151.76,3861.0,124.2032,124.5722,124.2032,124.4164,3861.0
2022-01-20 13:15:00,151.74,151.86,151.58,151.75,4631.0,124.4,124.4984,124.2688,124.4082,4631.0
2022-01-20 13:20:00,151.86,151.94,151.76,151.79,3621.0,124.4984,124.564,124.4164,124.441,3621.0
2022-01-20 13:25:00,151.81,152.07,151.81,151.96,16334.0,124.4574,124.6705,124.4574,124.5804,16334.0
2022-01-20 13:30:00,151.96,152.08,151.83,151.99,10729.0,124.5804,124.6787,124.4738,124.605,10729.0
2022-01-20 13:35:00,151.95,152.33,151.9,152.26,4557.0,124.5722,124.8837,124.5312,124.8263,4557.0
2022-01-20 13:40:00,152.27,152.38,152.24,152.35,3318.0,124.8345,124.9247,124.8099,124.9001,3318.0
2022-01-20 13:45:00,152.36,152.36,151.86,151.9,24456.0,124.9083,124.9083,124.4984,124.5312,24456.0
2022-01-20 13:50:00,151.92,152.15,151.92,151.97,3469.0,124.5476,124.7361,124.5476,124.5886,3469.0
2022-01-20 13:55:00,151.98,152.0,151.76,151.76,6519.0,124.5968,124.6132,124.4164,124.4164,6519.0
2022-01-20 14:00:00,151.79,152.2,151.79,152.15,7962.0,124.441,124.7771,124.441,124.7361,7962.0
2022-01-20 14:05:00,152.11,152.23,151.86,151.92,6547.0,124.7033,124.8017,124.4984,124.5476,6547.0
2022-01-20 14:10:00,151.93,151.99,151.16,151.22,6780.0,124.5558,124.605,123.9245,123.9737,6780.0
2022-01-20 14:15:00,151.3,151.42,151.0,151.11,8958.0,124.0393,124.1377,123.7933,123.8835,8958.0
2022-01-20 14:20:00,151.18,151.23,150.7,150.93,12890.0,123.9409,123.9819,123.5474,123.7359,12890.0
2022-01-20 14:25:00,150.9,151.01,150.64,150.71,5902.0,123.7114,123.8015,123.4982,123.5556,5902.0
2022-01-20 14:30:00,150.66,150.68,150.42,150.53,6549.0,123.5146,123.531,123.3178,123.408,6549.0
2022-01-20 14:35:00,150.58,150.65,150.36,150.42,3875.0,123.449,123.5064,123.2686,123.3178,3875.0
2022-01-20 14:40:00,150.49,150.53,150.31,150.52,4529.0,123.3752,123.408,123.2277,123.3998,4529.0
2022-01-20 14:45:00,150.49,150.57,150.3,150.47,7599.0,123.3752,123.4408,123.2195,123.3588,7599.0
2022-01-20 14:50:00,150.57,150.57,150.32,150.39,4557.0,123.4408,123.4408,123.2359,123.2932,4557.0
2022-01-20 14:55:00,150.39,150.48,150.2,150.2,5277.0,123.2932,123.367,123.1375,123.1375,5277.0
2022-01-20 15:00:00,150.21,150.35,149.88,149.89,5729.0,123.1457,123.2605,122.8751,122.8833,5729.0
2022-01-20 15:05:00,149.91,149.91,149.56,149.59,4678.0,122.8997,122.8997,122.6128,122.6374,4678.0
2022-01-20 15:10:00,149.66,149.91,149.51,149.56,11507.0,122.6948,122.8997,122.5718,122.6128,11507.0
2022-01-20 15:15:00,149.61,149.93,149.55,149.9,5401.0,122.6538,122.9161,122.6046,122.8915,5401.0
2022-01-20 15:20:00,149.87,149.89,149.32,149.45,8204.0,122.8669,122.8833,122.416,122.5226,8204.0
2022-01-20 15:25:00,149.47,149.47,148.92,148.96,28744.0,122.539,122.539,122.0881,122.1209,28744.0
2022-01-20 15:30:00,148.91,149.32,148.85,149.18,18594.0,122.0799,122.416,122.0307,122.3013,18594.0
2022-01-20 15:35:00,149.05,149.11,148.55,148.8,12383.0,122.1947,122.2439,121.7848,121.9897,12383.0
2022-01-20 15:40:00,148.82,148.95,148.46,148.47,19504.0,122.0061,122.1127,121.711,121.7192,19504.0
2022-01-20 15:45:00,148.42,148.74,148.36,148.39,21831.0,121.6782,121.9405,121.629,121.6536,21831.0
2022-01-20 15:50:00,148.34,148.55,147.58,147.63,42279.0,121.6126,121.7848,120.9895,121.0305,42279.0
2022-01-20 15:55:00,147.55,147.61,147.18,147.42,103537.0,120.9649,121.0141,120.6616,120.8584,103537.0
2022-01-21 09:30:00,147.15,147.19,145.55,146.9,114329.0,120.637,120.6698,119.3253,120.4321,114329.0
2022-01-21 09:35:00,146.57,146.94,146.03,146.83,24463.0,120.1615,120.4649,119.7188,120.3747,24463.0
2022-01-21 09:40:00,147.01,147.28,145.81,145.81,21263.0,120.5222,120.7436,119.5385,119.5385,21263.0
2022-01-21 09:45:00,145.94,146.97,145.94,146.77,16338.0,119.645,120.4894,119.645,120.3255,16338.0
2022-01-21 09:50:00,146.97,146.97,145.97,146.25,16593.0,120.4894,120.4894,119.6696,119.8992,16593.0
2022-01-21 09:55:00,146.14,146.43,145.58,146.21,28298.0,119.809,120.0467,119.3499,119.8664,28298.0
2022-01-21 10:00:00,146.32,146.65,145.58,145.81,24907.0,119.9566,120.2271,119.3499,119.5385,24907.0
2022-01-21 10:05:00,145.74,146.11,145.52,145.58,16870.0,119.4811,119.7844,119.3007,119.3499,16870.0
2022-01-21 10:10:00,145.51,145.51,144.65,144.88,39231.0,119.2925,119.2925,118.5875,118.776,39231.0
2022-01-21 10:15:00,144.94,145.31,144.76,144.93,23412.0,118.8252,119.1285,118.6776,118.817,23412.0
2022-01-21 10:20:00,144.94,145.33,144.56,145.09,35726.0,118.8252,119.1449,118.5137,118.9482,35726.0
2022-01-21 10:25:00,145.16,146.11,145.13,145.6,27409.0,119.0056,119.7844,118.981,119.3663,27409.0
2022-01-21 10:30:00,145.52,146.47,145.52,146.37,35756.0,119.3007,120.0795,119.3007,119.9976,35756.0
2022-01-21 10:35:00,146.35,146.76,146.34,146.34,30021.0,119.9812,120.3173,119.973,119.973,30021.0
2022-01-21 10:40:00,146.28,146.75,146.01,146.27,16906.0,119.9238,120.3091,119.7024,119.9156,16906.0
2022-01-21 10:45:00,146.2,146.87,146.09,146.84,22236.0,119.8582,120.4075,119.768,120.3829,22236.0
2022-01-21 10:50:00,147.0,147.54,146.9,147.08,21839.0,120.514,120.9567,120.4321,120.5796,21839.0
2022-01-21 10:55:00,147.01,147.14,146.56,146.81,13728.0,120.5222,120.6288,120.1533,120.3583,13728.0
2022-01-21 11:00:00,146.89,146.98,146.66,146.68,9937.0,120.4239,120.4976,120.2353,120.2517,9937.0
2022-01-21 11:05:00,146.75,147.31,146.65,147.19,17223.0,120.3091,120.7682,120.2271,120.6698,17223.0
2022-01-21 11:10:00,147.16,147.2,146.8,147.0,12668.0,120.6452,120.678,120.3501,120.514,12668.0
2022-01-21 11:15:00,147.1,147.32,146.96,147.22,9712.0,120.596,120.7764,120.4812,120.6944,9712.0
2022-01-21 11:20:00,147.18,147.36,147.03,147.35,14228.0,120.6616,120.8092,120.5386,120.801,14228.0
2022-01-21 11:25:00,147.3,147.47,147.11,147.36,16273.0,120.76,120.8994,120.6042,120.8092,16273.0
2022-01-21 11:30:00,147.3,147.31,146.62,147.19,22327.0,120.76,120.7682,120.2025,120.6698,22327.0
2022-01-21 11:35:00,147.19,147.29,146.44,146.49,18206.0,120.6698,120.7518,120.0549,120.0959,18206.0
2022-01-21 11:40:00,146.49,146.71,146.31,146.42,19667.0,120.0959,120.2763,119.9484,120.0385,19667.0
2022-01-21 11:45:00,146.38,146.43,145.86,146.27,11749.0,120.0058,120.0467,119.5794,119.9156,11749.0
2022-01-21 11:50:00,146.25,146.44,146.0,146.16,9702.0,119.8992,120.0549,119.6942,119.8254,9702.0
2022-01-21 11:55:00,146.27,146.77,146.24,146.69,8971.0,119.9156,120.3255,119.891,120.2599,8971.0
2022-01-21 12:00:00,146.83,146.83,146.26,146.6,14485.0,120.3747,120.3747,119.9074,120.1861,14485.0
2022-01-21 12:05:00,146.5,146.75,146.33,146.37,14142.0,120.1041,120.3091,119.9648,119.9976,14142.0
2022-01-21 12:10:00,146.28,146.48,146.07,146.46,7841.0,119.9238,120.0877,119.7516,120.0713,7841.0
2022-01-21 12:15:00,146.44,146.56,146.29,146.45,9048.0,120.0549,120.1533,119.932,120.0631,9048.0
2022-01-21 12:20:00,146.4,146.61,146.28,146.57,12375.0,120.0221,120.1943,119.9238,120.1615,12375.0
2022-01-21 12:25:00,146.59,146.7,146.44,146.49,9481.0,120.1779,120.2681,120.0549,120.0959,9481.0
2022-01-21 12:30:00,146.44,146.58,146.29,146.53,13429.0,120.0549,120.1697,119.932,120.1287,13429.0
2022-01-21 12:35:00,146.59,146.7,146.15,146.53,12059.0,120.1779,120.2681,119.8172,120.1287,12059.0
2022-01-21 12:40:00,146.5,146.6,146.3,146.39,16405.0,120.1041,120.1861,119.9402,120.014,16405.0
2022-01-21 12:45:00,146.39,146.59,146.0,146.03,10217.0,120.014,120.1779,119.6942,119.7188,10217.0
2022-01-21 12:50:00,145.94,146.15,145.79,145.81,8367.0,119.645,119.8172,119.5221,119.5385,8367.0
2022-01-21 12:55:00,145.78,146.03,145.59,146.02,10391.0,119.5139,119.7188,119.3581,119.7106,10391.0
2022-01-21 13:00:00,146.06,146.2,145.91,146.09,19770.0,119.7434,119.8582,119.6204,119.768,19770.0
2022-01-21 13:05:00,146.13,146.41,146.11,146.35,9702.0,119.8008,120.0303,119.7844,119.9812,9702.0
2022-01-21 13:10:00,146.39,146.86,146.39,146.78,5001.0,120.014,120.3993,120.014,120.3337,5001.0
2022-01-21 13:15:00,146.72,146.72,146.28,146.39,13805.0,120.2845,120.2845,119.9238,120.014,13805.0
2022-01-21 13:20:00,146.39,146.39,146.07,146.17,3423.0,120.014,120.014,119.7516,119.8336,3423.0
2022-01-21 13:25:00,146.19,146.51,146.19,146.42,9676.0,119.85,120.1123,119.85,120.0385,9676.0
2022-01-21 13:30:00,146.42,146.85,146.41,146.62,8437.0,120.0385,120.3911,120.0303,120.2025,8437.0
2022-01-21 13:35:00,146.5,147.05,146.5,146.92,7079.0,120.1041,120.555,120.1041,120.4485,7079.0
2022-01-21 13:40:00,146.92,147.42,146.92,147.3,32428.0,120.4485,120.8584,120.4485,120.76,32428.0
2022-01-21 13:45:00,147.31,147.36,147.0,147.17,19343.0,120.7682,120.8092,120.514,120.6534,19343.0
2022-01-21 13:50:00,147.37,147.48,147.07,147.26,3454.0,120.8174,120.9076,120.5714,120.7272,3454.0
2022-01-21 13:55:00,147.15,147.23,146.82,146.95,10466.0,120.637,120.7026,120.3665,120.4731,10466.0
2022-01-21 14:00:00,147.07,147.17,146.92,147.03,6357.0,120.5714,120.6534,120.4485,120.5386,6357.0
2022-01-21 14:05:00,147.17,147.43,146.82,146.93,9713.0,120.6534,120.8666,120.3665,120.4567,9713.0
2022-01-21 14:10:00,146.9,147.07,146.83,146.91,1460.0,120.4321,120.5714,120.3747,120.4403,1460.0
2022-01-21 14:15:00,147.15,147.15,146.98,147.12,2203.0,120.637,120.637,120.4976,120.6124,2203.0
2022-01-21 14:20:00,147.11,147.36,147.05,147.36,10196.0,120.6042,120.8092,120.555,120.8092,10196.0
2022-01-21 14:25:00,147.28,147.28,146.83,146.88,10953.0,120.7436,120.7436,120.3747,120.4157,10953.0
2022-01-21 14:30:00,146.83,147.02,146.81,146.95,9038.0,120.3747,120.5304,120.3583,120.4731,9038.0
2022-01-21 14:35:00,146.86,147.15,146.74,147.1,6963.0,120.3993,120.637,120.3009,120.596,6963.0
2022-01-21 14:40:00,147.15,147.21,147.02,147.12,12716.0,120.637,120.6862,120.5304,120.6124,12716.0
2022-01-21 14:45:00,147.22,147.27,146.98,147.11,8748.0,120.6944,120.7354,120.4976,120.6042,8748.0
2022-01-21 14:50:00,147.02,147.02,146.61,146.66,8057.0,120.5304,120.5304,120.1943,120.2353,8057.0
2022-01-21 14:55:00,146.67,146.67,146.3,146.44,12396.0,120.2435,120.2435,119.9402,120.0549,12396.0
2022-01-21 15:00:00,146.3,146.62,146.23,146.36,7713.0,119.9402,120.2025,119.8828,119.9894,7713.0
2022-01-21 15:05:00,146.42,146.44,146.13,146.3,28036.0,120.0385,120.0549,119.8008,119.9402,28036.0
2022-01-21 15:10:00,146.28,146.41,145.9,146.36,16337.0,119.9238,120.0303,119.6122,119.9894,16337.0
2022-01-21 15:15:00,146.28,146.7,146.14,146.59,40513.0,119.9238,120.2681,119.809,120.1779,40513.0
2022-01-21 15:20:00,146.54,146.54,145.98,146.14,11009.0,120.1369,120.1369,119.6778,119.809,11009.0
2022-01-21 15:25:00,146.13,146.16,145.88,146.0,14837.0,119.8008,119.8254,119.5958,119.6942,14837.0
2022-01-21 15:30:00,145.98,146.5,145.91,146.28,23494.0,119.6778,120.1041,119.6204,119.9238,23494.0
2022-01-21 15:35:00,146.3,146.68,146.15,146.64,20268.0,119.9402,120.2517,119.8172,120.2189,20268.0
2022-01-21 15:40:00,146.75,147.22,146.67,147.1,34479.0,120.3091,120.6944,120.2435,120.596,34479.0
2022-01-21 15:45:00,147.06,147.34,146.78,147.24,53187.0,120.5632,120.7928,120.3337,120.7108,53187.0
2022-01-21 15:50:00,147.14,147.31,146.8,146.96,59671.0,120.6288,120.7682,120.3501,120.4812,59671.0
2022-01-21 15:55:00,146.95,147.45,146.87,146.9,119040.0,120.4731,120.883,120.4075,120.4321,119040.0
2022-01-24 09:30:00,142.88,143.33,141.01,142.91,162267.0,117.1364,117.5053,115.6033,117.161,162267.0
2022-01-24 09:35:00,143.33,143.72,142.83,143.04,29544.0,117.5053,117.825,117.0954,117.2675,29544.0
2022-01-24 09:40:00,142.98,143.18,141.93,142.06,17639.0,117.2184,117.3823,116.3575,116.4641,17639.0
2022-01-24 09:45:00,141.89,142.06,140.59,140.66,41897.0,116.3247,116.4641,115.259,115.3164,41897.0
2022-01-24 09:50:00,140.73,141.16,140.19,140.5,60072.0,115.3737,115.7263,114.931,115.1852,60072.0
2022-01-24 09:55:00,140.44,141.08,139.69,139.8,40692.0,115.136,115.6607,114.5211,114.6113,40692.0
2022-01-24 10:00:00,139.76,140.58,139.58,139.78,34220.0,114.5785,115.2508,114.431,114.5949,34220.0
2022-01-24 10:05:00,139.63,139.77,138.89,138.9,39604.0,114.4719,114.5867,113.8653,113.8735,39604.0
2022-01-24 10:10:00,138.89,139.69,138.74,139.49,49157.0,113.8653,114.5211,113.7423,114.3572,49157.0
2022-01-24 10:15:00,139.48,139.59,138.6,138.72,41585.0,114.349,114.4392,113.6275,113.7259,41585.0
2022-01-24 10:20:00,138.69,140.48,138.55,140.35,49282.0,113.7013,115.1688,113.5865,115.0622,49282.0
2022-01-24 10:25:00,140.48,140.63,140.0,140.18,23165.0,115.1688,115.2918,114.7753,114.9228,23165.0
2022-01-24 10:30:00,140.12,141.2,140.12,140.91,40602.0,114.8737,115.7591,114.8737,115.5213,40602.0
2022-01-24 10:35:00,140.94,141.62,140.82,141.45,31920.0,115.5459,116.1034,115.4475,115.964,31920.0
2022-01-24 10:40:00,141.4,142.0,141.28,142.0,19399.0,115.923,116.4149,115.8247,116.4149,19399.0
2022-01-24 10:45:00,142.0,142.0,141.08,141.23,28119.0,116.4149,116.4149,115.6607,115.7837,28119.0
2022-01-24 10:50:00,141.27,141.38,140.66,141.18,28149.0,115.8165,115.9066,115.3164,115.7427,28149.0
2022-01-24 10:55:00,141.14,141.21,140.21,140.22,23391.0,115.7099,115.7673,114.9474,114.9556,23391.0
2022-01-24 11:00:00,140.17,140.79,140.09,140.3,18445.0,114.9146,115.4229,114.8491,115.0212,18445.0
2022-01-24 11:05:00,140.09,140.56,139.88,139.96,23932.0,114.8491,115.2344,114.6769,114.7425,23932.0
2022-01-24 11:10:00,139.94,140.05,139.32,139.33,14368.0,114.7261,114.8163,114.2178,114.226,14368.0
2022-01-24 11:15:00,139.4,139.6,139.17,139.52,22939.0,114.2834,114.4473,114.0948,114.3818,22939.0
2022-01-24 11:20:00,139.58,139.96,139.45,139.8,22551.0,114.431,114.7425,114.3244,114.6113,22551.0
2022-01-24 11:25:00,139.69,140.36,139.55,140.25,21547.0,114.5211,115.0704,114.4064,114.9802,21547.0
2022-01-24 11:30:00,140.35,141.17,140.2,140.85,48019.0,115.0622,115.7345,114.9392,115.4721,48019.0
2022-01-24 11:35:00,140.86,140.95,139.89,140.12,13847.0,115.4803,115.5541,114.6851,114.8737,13847.0
2022-01-24 11:40:00,140.08,140.22,139.81,139.92,38040.0,114.8409,114.9556,114.6195,114.7097,38040.0
2022-01-24 11:45:00,139.96,140.2,139.05,139.13,20030.0,114.7425,114.9392,113.9964,114.062,20030.0
2022-01-24 11:50:00,139.16,140.35,139.16,140.29,19836.0,114.0866,115.0622,114.0866,115.013,19836.0
2022-01-24 11:55:00,140.24,140.58,139.94,140.31,21081.0,114.972,115.2508,114.7261,115.0294,21081.0
2022-01-24 12:00:00,140.31,140.34,139.62,139.76,12876.0,115.0294,115.054,114.4637,114.5785,12876.0
2022-01-24 12:05:00,139.88,140.1,139.25,139.5,16749.0,114.6769,114.8573,114.1604,114.3654,16749.0
2022-01-24 12:10:00,139.57,139.8,139.11,139.44,14592.0,114.4228,114.6113,114.0456,114.3162,14592.0
2022-01-24 12:15:00,139.42,139.42,138.86,139.1,12927.0,114.2998,114.2998,113.8407,114.0374,12927.0
2022-01-24 12:20:00,138.88,139.52,138.44,138.57,25041.0,113.8571,114.3818,113.4964,113.6029,25041.0
2022-01-24 12:25:00,138.61,138.62,138.17,138.41,22535.0,113.6357,113.6439,113.275,113.4718,22535.0
2022-01-24 12:30:00,138.33,138.53,137.88,138.17,22682.0,113.4062,113.5701,113.0373,113.275,22682.0
2022-01-24 12:35:00,138.15,138.59,137.75,138.56,45205.0,113.2586,113.6193,112.9307,113.5947,45205.0
2022-01-24 12:40:00,138.42,139.23,138.29,138.86,14073.0,113.48,114.144,113.3734,113.8407,14073.0
2022-01-24 12:45:00,138.94,139.14,138.8,138.89,12483.0,113.9063,114.0702,113.7915,113.8653,12483.0
2022-01-24 12:50:00,138.92,139.45,138.66,139.45,19585.0,113.8899,114.3244,113.6767,114.3244,19585.0
2022-01-24 12:55:00,139.4,139.69,139.34,139.65,26957.0,114.2834,114.5211,114.2342,114.4883,26957.0
2022-01-24 13:00:00,139.61,139.98,139.37,139.89,30181.0,114.4555,114.7589,114.2588,114.6851,30181.0
2022-01-24 13:05:00,139.9,140.58,139.57,140.4,27931.0,114.6933,115.2508,114.4228,115.1032,27931.0
2022-01-24 13:10:00,140.44,141.37,140.44,141.37,23676.0,115.136,115.8984,115.136,115.8984,23676.0
2022-01-24 13:15:00,141.31,141.72,141.23,141.41,22152.0,115.8492,116.1854,115.7837,115.9312,22152.0
2022-01-24 13:20:00,141.35,141.51,140.7,140.7,15956.0,115.882,116.0132,115.3492,115.3492,15956.0
2022-01-24 13:25:00,140.83,141.3,140.75,140.79,17039.0,115.4557,115.841,115.3901,115.4229,17039.0
2022-01-24 13:30:00,140.79,141.47,140.66,141.47,23061.0,115.4229,115.9804,115.3164,115.9804,23061.0
2022-01-24 13:35:00,141.44,141.5,140.55,141.5,9984.0,115.9558,116.005,115.2262,116.005,9984.0
2022-01-24 13:40:00,141.36,141.47,140.89,141.13,9609.0,115.8902,115.9804,115.5049,115.7017,9609.0
2022-01-24 13:45:00,141.24,142.16,141.24,142.15,39436.0,115.7919,116.5461,115.7919,116.5379,39436.0
2022-01-24 13:50:00,142.29,142.43,141.86,142.18,12492.0,116.6527,116.7674,116.3002,116.5625,12492.0
2022-01-24 13:55:00,142.17,143.05,142.17,142.89,16648.0,116.5543,117.2757,116.5543,117.1446,16648.0
2022-01-24 14:00:00,142.97,143.59,142.72,142.93,16509.0,117.2102,117.7184,117.0052,117.1774,16509.0
2022-01-24 14:05:00,142.91,144.0,142.91,143.66,27144.0,117.161,118.0546,117.161,117.7758,27144.0
2022-01-24 14:10:00,143.74,143.95,142.58,142.78,9911.0,117.8414,118.0136,116.8904,117.0544,9911.0
2022-01-24 14:15:00,142.84,142.92,142.41,142.5,17821.0,117.1036,117.1692,116.7511,116.8248,17821.0
2022-01-24 14:20:00,142.48,142.81,141.96,142.12,12034.0,116.8084,117.079,116.3821,116.5133,12034.0
2022-01-24 14:25:00,142.05,142.5,142.05,142.32,10940.0,116.4559,116.8248,116.4559,116.6773,10940.0
2022-01-24 14:30:00,142.29,142.72,141.96,142.06,14555.0,116.6527,117.0052,116.3821,116.4641,14555.0
2022-01-24 14:35:00,142.06,142.14,141.53,141.64,17544.0,116.4641,116.5297,116.0296,116.1198,17544.0
2022-01-24 14:40:00,141.6,141.83,141.45,141.55,22160.0,116.087,116.2756,115.964,116.046,22160.0
2022-01-24 14:45:00,141.45,141.96,141.16,141.96,13859.0,115.964,116.3821,115.7263,116.3821,13859.0
2022-01-24 14:50:00,142.11,142.21,141.61,142.04,9551.0,116.5051,116.5871,116.0952,116.4477,9551.0
2022-01-24 14:55:00,142.06,142.41,141.87,142.3,22527.0,116.4641,116.7511,116.3083,116.6609,22527.0
2022-01-24 15:00:00,142.3,142.59,142.18,142.38,43304.0,116.6609,116.8986,116.5625,116.7265,43304.0
2022-01-24 15:05:00,142.39,142.39,141.86,142.11,19821.0,116.7347,116.7347,116.3002,116.5051,19821.0
2022-01-24 15:10:00,142.08,142.75,142.08,142.75,18014.0,116.4805,117.0298,116.4805,117.0298,18014.0
2022-01-24 15:15:00,142.75,142.98,142.14,142.14,23173.0,117.0298,117.2184,116.5297,116.5297,23173.0
2022-01-24 15:20:00,142.15,142.83,142.13,142.64,31278.0,116.5379,117.0954,116.5215,116.9396,31278.0
2022-01-24 15:25:00,142.65,142.91,142.27,142.48,38956.0,116.9478,117.161,116.6363,116.8084,38956.0
2022-01-24 15:30:00,142.47,144.3,142.24,144.01,29318.0,116.8002,118.3005,116.6117,118.0628,29318.0
2022-01-24 15:35:00,144.14,144.35,143.8,144.19,15249.0,118.1693,118.3415,117.8906,118.2103,15249.0
2022-01-24 15:40:00,144.28,144.38,143.41,143.68,23817.0,118.2841,118.3661,117.5709,117.7922,23817.0
2022-01-24 15:45:00,143.76,145.08,143.76,145.03,27229.0,117.8578,118.94,117.8578,118.899,27229.0
2022-01-24 15:50:00,145.12,146.23,145.12,145.85,50257.0,118.9728,119.8828,118.9728,119.5712,50257.0
2022-01-24 15:55:00,145.89,146.15,145.32,146.1,128200.0,119.604,119.8172,119.1367,119.7762,128200.0
2022-01-25 09:30:00,142.7,143.4,142.02,142.85,51892.0,116.9888,117.5627,116.4313,117.1118,51892.0
2022-01-25 09:35:00,142.81,143.8,142.73,143.09,23941.0,117.079,117.8906,117.0134,117.3085,23941.0
2022-01-25 09:40:00,143.32,143.57,142.85,143.43,12816.0,117.4971,117.702,117.1118,117.5873,12816.0
2022-01-25 09:45:00,143.16,143.16,142.2,142.2,17635.0,117.3659,117.3659,116.5789,116.5789,17635.0
2022-01-25 09:50:00,142.11,142.54,141.31,141.49,17743.0,116.5051,116.8576,115.8492,115.9968,17743.0
2022-01-25 09:55:00,141.52,142.26,141.52,141.68,10429.0,116.0214,116.6281,116.0214,116.1526,10429.0
2022-01-25 10:00:00,141.81,141.95,140.84,140.85,33863.0,116.2592,116.3739,115.4639,115.4721,33863.0
2022-01-25 10:05:00,140.95,141.51,140.85,141.43,22848.0,115.5541,116.0132,115.4721,115.9476,22848.0
2022-01-25 10:10:00,141.4,142.07,141.03,142.02,19115.0,115.923,116.4723,115.6197,116.4313,19115.0
2022-01-25 10:15:00,142.02,142.66,142.02,142.52,26575.0,116.4313,116.956,116.4313,116.8412,26575.0
2022-01-25 10:20:00,142.55,142.93,142.34,142.72,13479.0,116.8658,117.1774,116.6937,117.0052,13479.0
2022-01-25 10:25:00,142.47,143.3,142.46,143.28,20488.0,116.8002,117.4807,116.792,117.4643,20488.0
2022-01-25 10:30:00,143.2,143.3,142.85,143.07,19443.0,117.3987,117.4807,117.1118,117.2921,19443.0
2022-01-25 10:35:00,142.96,143.43,142.5,142.85,23090.0,117.202,117.5873,116.8248,117.1118,23090.0
2022-01-25 10:40:00,142.83,143.62,142.75,143.61,24597.0,117.0954,117.743,117.0298,117.7348,24597.0
2022-01-25 10:45:00,143.6,143.94,143.35,143.8,21045.0,117.7266,118.0054,117.5217,117.8906,21045.0
2022-01-25 10:50:00,143.79,143.79,143.11,143.19,21840.0,117.8824,117.8824,117.3249,117.3905,21840.0
2022-01-25 10:55:00,143.19,143.28,142.55,142.63,26706.0,117.3905,117.4643,116.8658,116.9314,26706.0
2022-01-25 11:00:00,142.63,142.98,142.47,142.93,24296.0,116.9314,117.2184,116.8002,117.1774,24296.0
2022-01-25 11:05:00,142.88,143.08,142.16,142.56,14749.0,117.1364,117.3003,116.5461,116.874,14749.0
2022-01-25 11:10:00,142.5,142.81,142.23,142.56,10795.0,116.8248,117.079,116.6035,116.874,10795.0
2022-01-25 11:15:00,142.55,143.39,142.48,143.39,9241.0,116.8658,117.5545,116.8084,117.5545,9241.0
2022-01-25 11:20:00,143.5,143.68,143.41,143.58,16113.0,117.6447,117.7922,117.5709,117.7102,16113.0
2022-01-25 11:25:00,143.56,143.92,143.4,143.51,8142.0,117.6939,117.989,117.5627,117.6529,8142.0
2022-01-25 11:30:00,143.57,143.62,143.02,143.03,8402.0,117.702,117.743,117.2511,117.2593,8402.0
2022-01-25 11:35:00,143.0,143.29,142.75,142.84,14156.0,117.2347,117.4725,117.0298,117.1036,14156.0
2022-01-25 11:40:00,142.6,143.2,142.58,143.2,10452.0,116.9068,117.3987,116.8904,117.3987,10452.0
2022-01-25 11:45:00,143.14,143.34,142.99,143.12,8412.0,117.3495,117.5135,117.2266,117.3331,8412.0
2022-01-25 11:50:00,143.13,143.44,143.05,143.38,12944.0,117.3413,117.5955,117.2757,117.5463,12944.0
2022-01-25 11:55:00,143.31,143.31,142.14,142.14,13549.0,117.4889,117.4889,116.5297,116.5297,13549.0
2022-01-25 12:00:00,142.1,142.47,141.9,142.47,11567.0,116.4969,116.8002,116.3329,116.8002,11567.0
2022-01-25 12:05:00,142.63,143.08,142.56,142.66,8281.0,116.9314,117.3003,116.874,116.956,8281.0
2022-01-25 12:10:00,142.67,142.87,142.56,142.84,16245.0,116.9642,117.1282,116.874,117.1036,16245.0
2022-01-25 12:15:00,142.92,142.94,142.17,142.44,17294.0,117.1692,117.1856,116.5543,116.7756,17294.0
2022-01-25 12:20:00,142.53,143.12,142.53,142.99,9264.0,116.8494,117.3331,116.8494,117.2266,9264.0
2022-01-25 12:25:00,143.04,143.13,142.55,142.8,14960.0,117.2675,117.3413,116.8658,117.0708,14960.0
2022-01-25 12:30:00,142.75,142.76,142.14,142.5,17817.0,117.0298,117.038,116.5297,116.8248,17817.0
2022-01-25 12:35:00,142.44,142.6,142.32,142.34,30936.0,116.7756,116.9068,116.6773,116.6937,30936.0
2022-01-25 12:40:00,142.43,142.85,142.38,142.82,8711.0,116.7674,117.1118,116.7265,117.0872,8711.0
2022-01-25 12:45:00,142.9,142.96,142.18,142.31,3973.0,117.1528,117.202,116.5625,116.6691,3973.0
2022-01-25 12:50:00,142.39,142.83,142.39,142.67,25118.0,116.7347,117.0954,116.7347,116.9642,25118.0
2022-01-25 12:55:00,142.59,143.28,142.56,143.2,16244.0,116.8986,117.4643,116.874,117.3987,16244.0
2022-01-25 13:00:00,143.14,143.28,142.91,143.21,9338.0,117.3495,117.4643,117.161,117.4069,9338.0
2022-01-25 13:05:00,143.27,143.43,143.07,143.34,4881.0,117.4561,117.5873,117.2921,117.5135,4881.0
2022-01-25 13:10:00,143.3,143.73,143.27,143.72,4778.0,117.4807,117.8332,117.4561,117.825,4778.0
2022-01-25 13:15:00,143.63,143.75,143.54,143.68,6937.0,117.7512,117.8496,117.6775,117.7922,6937.0
2022-01-25 13:20:00,143.6,143.81,143.55,143.8,8218.0,117.7266,117.8988,117.6857,117.8906,8218.0
2022-01-25 13:25:00,143.81,144.47,143.73,144.35,6037.0,117.8988,118.4399,117.8332,118.3415,6037.0
2022-01-25 13:30:00,144.38,144.83,144.28,144.71,10304.0,118.3661,118.735,118.2841,118.6366,10304.0
2022-01-25 13:35:00,144.95,145.37,144.53,145.34,18922.0,118.8334,119.1777,118.4891,119.1531,18922.0
2022-01-25 13:40:00,145.24,145.36,145.12,145.23,6920.0,119.0712,119.1695,118.9728,119.063,6920.0
2022-01-25 13:45:00,145.23,145.5,145.01,145.31,10385.0,119.063,119.2843,118.8826,119.1285,10385.0
2022-01-25 13:50:00,145.31,145.54,145.2,145.54,12653.0,119.1285,119.3171,119.0384,119.3171,12653.0
2022-01-25 13:55:00,145.53,145.53,145.21,145.28,17843.0,119.3089,119.3089,119.0466,119.1039,17843.0
2022-01-25 14:00:00,145.25,145.26,144.97,145.24,20072.0,119.0794,119.0875,118.8498,119.0712,20072.0
2022-01-25 14:05:00,145.15,145.23,144.91,145.04,23635.0,118.9974,119.063,118.8006,118.9072,23635.0
2022-01-25 14:10:00,145.2,145.53,145.14,145.36,4978.0,119.0384,119.3089,118.9892,119.1695,4978.0
2022-01-25 14:15:00,145.46,145.72,145.35,145.65,13443.0,119.2515,119.4647,119.1613,119.4073,13443.0
2022-01-25 14:20:00,145.63,145.93,145.55,145.8,21043.0,119.3909,119.6368,119.3253,119.5303,21043.0
2022-01-25 14:25:00,145.76,145.88,145.64,145.79,17731.0,119.4975,119.5958,119.3991,119.5221,17731.0
2022-01-25 14:30:00,145.74,146.15,145.66,145.69,44927.0,119.4811,119.8172,119.4155,119.4401,44927.0
2022-01-25 14:35:00,145.66,146.11,145.63,146.09,19418.0,119.4155,119.7844,119.3909,119.768,19418.0
2022-01-25 14:40:00,146.14,146.54,145.97,146.54,55791.0,119.809,120.1369,119.6696,120.1369,55791.0
2022-01-25 14:45:00,146.54,146.93,146.47,146.82,21603.0,120.1369,120.4567,120.0795,120.3665,21603.0
2022-01-25 14:50:00,146.89,147.47,146.8,147.35,17675.0,120.4239,120.8994,120.3501,120.801,17675.0
2022-01-25 14:55:00,147.33,147.57,147.18,147.57,7997.0,120.7846,120.9813,120.6616,120.9813,7997.0
2022-01-25 15:00:00,147.53,147.76,147.36,147.41,25097.0,120.9485,121.1371,120.8092,120.8502,25097.0
2022-01-25 15:05:00,147.34,147.54,147.11,147.54,34602.0,120.7928,120.9567,120.6042,120.9567,34602.0
2022-01-25 15:10:00,147.53,147.68,147.33,147.49,21250.0,120.9485,121.0715,120.7846,120.9158,21250.0
2022-01-25 15:15:00,147.59,148.62,147.53,148.54,25633.0,120.9977,121.8422,120.9485,121.7766,25633.0
2022-01-25 15:20:00,148.56,148.96,148.33,148.33,62923.0,121.793,122.1209,121.6044,121.6044,62923.0
2022-01-25 15:25:00,148.08,148.12,147.5,147.64,47217.0,121.3995,121.4322,120.924,121.0387,47217.0
2022-01-25 15:30:00,147.58,147.73,147.15,147.38,28413.0,120.9895,121.1125,120.637,120.8256,28413.0
2022-01-25 15:35:00,147.42,147.78,147.32,147.61,33774.0,120.8584,121.1535,120.7764,121.0141,33774.0
2022-01-25 15:40:00,147.69,147.85,147.35,147.37,27854.0,121.0797,121.2109,120.801,120.8174,27854.0
2022-01-25 15:45:00,147.42,147.65,146.97,147.14,34872.0,120.8584,121.0469,120.4894,120.6288,34872.0
2022-01-25 15:50:00,147.11,147.11,146.42,146.51,40290.0,120.6042,120.6042,120.0385,120.1123,40290.0
2022-01-25 15:55:00,146.55,147.09,146.41,146.79,126648.0,120.1451,120.5878,120.0303,120.3419,126648.0
2022-01-26 09:30:00,149.11,149.49,148.61,148.72,29725.0,122.2439,122.5554,121.834,121.9241,29725.0
2022-01-26 09:35:00,148.58,149.49,148.58,149.37,15191.0,121.8094,122.5554,121.8094,122.457,15191.0
2022-01-26 09:40:00,149.36,149.88,149.27,149.88,8933.0,122.4488,122.8751,122.375,122.8751,8933.0
2022-01-26 09:45:00,149.96,150.85,149.96,150.84,18179.0,122.9407,123.6704,122.9407,123.6622,18179.0
2022-01-26 09:50:00,150.75,151.42,150.58,151.42,19766.0,123.5884,124.1377,123.449,124.1377,19766.0
2022-01-26 09:55:00,151.45,151.45,150.73,151.15,21841.0,124.1623,124.1623,123.572,123.9163,21841.0
2022-01-26 10:00:00,151.22,151.8,151.03,151.65,10409.0,123.9737,124.4492,123.8179,124.3262,10409.0
2022-01-26 10:05:00,151.72,151.87,151.47,151.51,18496.0,124.3836,124.5066,124.1787,124.2114,18496.0
2022-01-26 10:10:00,151.38,151.39,150.58,150.73,9011.0,124.1049,124.1131,123.449,123.572,9011.0
2022-01-26 10:15:00,150.62,151.13,150.27,151.13,7502.0,123.4818,123.8999,123.1949,123.8999,7502.0
2022-01-26 10:20:00,151.13,151.6,150.61,150.87,18028.0,123.8999,124.2852,123.4736,123.6868,18028.0
2022-01-26 10:25:00,150.7,150.74,149.86,150.31,16319.0,123.5474,123.5802,122.8587,123.2277,16319.0
2022-01-26 10:30:00,150.02,150.18,149.64,149.85,5491.0,122.9899,123.1211,122.6784,122.8505,5491.0
2022-01-26 10:35:00,150.0,150.24,149.77,149.92,9538.0,122.9735,123.1703,122.785,122.9079,9538.0
2022-01-26 10:40:00,149.78,149.98,149.47,149.53,7808.0,122.7932,122.9571,122.539,122.5882,7808.0
2022-01-26 10:45:00,149.38,149.83,149.35,149.83,5667.0,122.4652,122.8341,122.4406,122.8341,5667.0
2022-01-26 10:50:00,149.73,149.87,149.53,149.65,9541.0,122.7522,122.8669,122.5882,122.6866,9541.0
2022-01-26 10:55:00,149.74,149.94,149.42,149.88,10844.0,122.7604,122.9243,122.498,122.8751,10844.0
2022-01-26 11:00:00,149.98,149.98,149.48,149.83,5767.0,122.9571,122.9571,122.5472,122.8341,5767.0
2022-01-26 11:05:00,149.9,150.39,149.82,150.34,13695.0,122.8915,123.2932,122.8259,123.2523,13695.0
2022-01-26 11:10:00,150.17,150.88,150.16,150.76,5769.0,123.1129,123.695,123.1047,123.5966,5769.0
2022-01-26 11:15:00,150.73,150.84,150.45,150.65,8589.0,123.572,123.6622,123.3424,123.5064,8589.0
2022-01-26 11:20:00,150.69,150.92,150.6,150.63,5230.0,123.5392,123.7278,123.4654,123.49,5230.0
2022-01-26 11:25:00,150.73,150.75,150.09,150.16,5556.0,123.572,123.5884,123.0473,123.1047,5556.0
2022-01-26 11:30:00,150.28,150.36,149.67,149.93,9137.0,123.2031,123.2686,122.703,122.9161,9137.0
2022-01-26 11:35:00,149.83,150.14,149.69,150.09,9825.0,122.8341,123.0883,122.7194,123.0473,9825.0
2022-01-26 11:40:00,150.15,150.54,150.0,150.32,8504.0,123.0965,123.4162,122.9735,123.2359,8504.0
2022-01-26 11:45:00,150.4,150.4,149.93,149.94,6679.0,123.3014,123.3014,122.9161,122.9243,6679.0
2022-01-26 11:50:00,150.08,150.24,149.87,150.22,6482.0,123.0391,123.1703,122.8669,123.1539,6482.0
2022-01-26 11:55:00,150.19,150.39,150.1,150.26,3878.0,123.1293,123.2932,123.0555,123.1867,3878.0
2022-01-26 12:00:00,150.39,150.46,150.05,150.12,12417.0,123.2932,123.3506,123.0145,123.0719,12417.0
2022-01-26 12:05:00,150.18,150.31,150.01,150.09,7727.0,123.1211,123.2277,122.9817,123.0473,7727.0
2022-01-26 12:10:00,150.05,150.15,149.8,149.88,4433.0,123.0145,123.0965,122.8095,122.8751,4433.0
2022-01-26 12:15:00,149.9,149.93,149.49,149.53,4732.0,122.8915,122.9161,122.5554,122.5882,4732.0
2022-01-26 12:20:00,149.59,149.75,149.38,149.38,4744.0,122.6374,122.7686,122.4652,122.4652,4744.0
2022-01-26 12:25:00,149.42,149.62,149.22,149.48,4048.0,122.498,122.662,122.3341,122.5472,4048.0
2022-01-26 12:30:00,149.5,149.61,149.43,149.48,3920.0,122.5636,122.6538,122.5062,122.5472,3920.0
2022-01-26 12:35:00,149.52,149.61,149.42,149.42,4111.0,122.58,122.6538,122.498,122.498,4111.0
2022-01-26 12:40:00,149.53,149.87,149.47,149.83,7183.0,122.5882,122.8669,122.539,122.8341,7183.0
2022-01-26 12:45:00,149.8,149.97,149.74,149.83,6065.0,122.8095,122.9489,122.7604,122.8341,6065.0
2022-01-26 12:50:00,149.8,150.12,149.77,149.84,12427.0,122.8095,123.0719,122.785,122.8423,12427.0
2022-01-26 12:55:00,149.84,150.05,149.84,150.03,5107.0,122.8423,123.0145,122.8423,122.9981,5107.0
2022-01-26 13:00:00,149.95,149.95,149.07,149.28,16139.0,122.9325,122.9325,122.2111,122.3832,16139.0
2022-01-26 13:05:00,149.24,149.51,149.17,149.44,8532.0,122.3504,122.5718,122.2931,122.5144,8532.0
2022-01-26 13:10:00,149.5,149.51,149.04,149.25,7881.0,122.5636,122.5718,122.1865,122.3586,7881.0
2022-01-26 13:15:00,149.26,149.26,148.95,148.95,6370.0,122.3668,122.3668,122.1127,122.1127,6370.0
2022-01-26 13:20:00,148.91,148.94,148.56,148.69,7092.0,122.0799,122.1045,121.793,121.8995,7092.0
2022-01-26 13:25:00,148.66,148.95,148.66,148.71,12732.0,121.8749,122.1127,121.8749,121.9159,12732.0
2022-01-26 13:30:00,148.72,148.98,148.59,148.68,20406.0,121.9241,122.1373,121.8176,121.8913,20406.0
2022-01-26 13:35:00,148.79,148.94,148.66,148.88,8633.0,121.9815,122.1045,121.8749,122.0553,8633.0
2022-01-26 13:40:00,148.83,149.25,148.79,149.12,7052.0,122.0143,122.3586,121.9815,122.2521,7052.0
2022-01-26 13:45:00,149.02,149.3,149.02,149.19,6103.0,122.1701,122.3996,122.1701,122.3095,6103.0
2022-01-26 13:50:00,149.15,149.15,148.82,148.92,6843.0,122.2767,122.2767,122.0061,122.0881,6843.0
2022-01-26 13:55:00,148.91,149.38,148.87,149.2,19702.0,122.0799,122.4652,122.0471,122.3177,19702.0
2022-01-26 14:00:00,149.2,150.42,149.17,149.59,12121.0,122.3177,123.3178,122.2931,122.6374,12121.0
2022-01-26 14:05:00,149.6,150.13,149.5,149.5,5905.0,122.6456,123.0801,122.5636,122.5636,5905.0
2022-01-26 14:10:00,149.62,149.79,148.36,148.51,11940.0,122.662,122.8014,121.629,121.752,11940.0
2022-01-26 14:15:00,148.54,148.83,148.15,148.64,6432.0,121.7766,122.0143,121.4568,121.8586,6432.0
2022-01-26 14:20:00,148.68,148.82,148.34,148.52,12546.0,121.8913,122.0061,121.6126,121.7602,12546.0
2022-01-26 14:25:00,148.58,149.17,148.57,148.91,26492.0,121.8094,122.2931,121.8012,122.0799,26492.0
2022-01-26 14:30:00,148.77,148.89,147.71,147.92,24763.0,121.9651,122.0635,121.0961,121.2683,24763.0
2022-01-26 14:35:00,147.97,148.62,147.47,148.42,26673.0,121.3093,121.8422,120.8994,121.6782,26673.0
2022-01-26 14:40:00,148.47,148.55,147.4,147.4,27678.0,121.7192,121.7848,120.842,120.842,27678.0
2022-01-26 14:45:00,147.39,147.42,146.3,146.42,28183.0,120.8338,120.8584,119.9402,120.0385,28183.0
2022-01-26 14:50:00,146.4,147.16,146.31,146.64,34555.0,120.0221,120.6452,119.9484,120.2189,34555.0
2022-01-26 14:55:00,146.65,146.86,146.4,146.46,17138.0,120.2271,120.3993,120.0221,120.0713,17138.0
2022-01-26 15:00:00,146.34,146.42,144.84,145.23,30739.0,119.973,120.0385,118.7432,119.063,30739.0
2022-01-26 15:05:00,145.22,145.55,144.4,144.43,16989.0,119.0548,119.3253,118.3825,118.4071,16989.0
2022-01-26 15:10:00,144.48,145.33,144.36,144.5,18172.0,118.4481,119.1449,118.3497,118.4645,18172.0
2022-01-26 15:15:00,144.5,144.98,144.26,144.44,19081.0,118.4645,118.858,118.2677,118.4153,19081.0
2022-01-26 15:20:00,144.51,144.51,143.76,144.17,18746.0,118.4727,118.4727,117.8578,118.1939,18746.0
2022-01-26 15:25:00,144.26,145.2,143.87,144.99,15587.0,118.2677,119.0384,117.948,118.8662,15587.0
2022-01-26 15:30:00,145.05,145.38,144.5,144.68,17983.0,118.9154,119.1859,118.4645,118.6121,17983.0
2022-01-26 15:35:00,144.59,145.48,144.36,145.33,47542.0,118.5383,119.2679,118.3497,119.1449,47542.0
2022-01-26 15:40:00,145.18,146.14,144.97,145.69,37552.0,119.022,119.809,118.8498,119.4401,37552.0
2022-01-26 15:45:00,145.61,145.93,144.82,145.06,27385.0,119.3745,119.6368,118.7268,118.9236,27385.0
2022-01-26 15:50:00,145.07,146.14,145.07,145.98,39021.0,118.9318,119.809,118.9318,119.6778,39021.0
2022-01-26 15:55:00,145.95,146.22,145.3,145.47,98574.0,119.6532,119.8746,119.1203,119.2597,98574.0
2022-01-27 09:30:00,147.71,148.14,146.8,146.81,41168.0,121.0961,121.4486,120.3501,120.3583,41168.0
2022-01-27 09:35:00,146.96,148.19,146.95,147.76,38660.0,120.4812,121.4896,120.4731,121.1371,38660.0
2022-01-27 09:40:00,147.68,148.52,147.67,148.15,31681.0,121.0715,121.7602,121.0633,121.4568,31681.0
2022-01-27 09:45:00,148.49,149.46,148.2,149.28,13844.0,121.7356,122.5308,121.4978,122.3832,13844.0
2022-01-27 09:50:00,149.18,149.31,148.54,148.73,12734.0,122.3013,122.4078,121.7766,121.9323,12734.0
2022-01-27 09:55:00,148.73,148.8,148.28,148.61,12564.0,121.9323,121.9897,121.5634,121.834,12564.0
2022-01-27 10:00:00,148.61,149.25,148.02,148.95,30818.0,121.834,122.3586,121.3503,122.1127,30818.0
2022-01-27 10:05:00,149.13,149.13,148.63,148.75,18060.0,122.2603,122.2603,121.8504,121.9487,18060.0
2022-01-27 10:10:00,148.61,148.76,148.21,148.44,10919.0,121.834,121.9569,121.506,121.6946,10919.0
2022-01-27 10:15:00,148.59,148.65,148.1,148.24,11477.0,121.8176,121.8668,121.4158,121.5306,11477.0
2022-01-27 10:20:00,148.3,148.54,147.97,148.04,17703.0,121.5798,121.7766,121.3093,121.3667,17703.0
2022-01-27 10:25:00,148.08,148.23,147.27,147.27,15092.0,121.3995,121.5224,120.7354,120.7354,15092.0
2022-01-27 10:30:00,147.32,147.61,146.76,146.9,14840.0,120.7764,121.0141,120.3173,120.4321,14840.0
2022-01-27 10:35:00,146.8,147.07,146.04,146.15,20429.0,120.3501,120.5714,119.727,119.8172,20429.0
2022-01-27 10:40:00,146.18,146.56,146.04,146.56,26695.0,119.8418,120.1533,119.727,120.1533,26695.0
2022-01-27 10:45:00,146.53,146.84,146.38,146.4,7816.0,120.1287,120.3829,120.0058,120.0221,7816.0
2022-01-27 10:50:00,146.57,146.85,146.42,146.66,8628.0,120.1615,120.3911,120.0385,120.2353,8628.0
2022-01-27 10:55:00,146.6,147.11,146.48,146.92,10715.0,120.1861,120.6042,120.0877,120.4485,10715.0
2022-01-27 11:00:00,146.92,147.77,146.91,147.74,6837.0,120.4485,121.1453,120.4403,121.1207,6837.0
2022-01-27 11:05:00,147.74,148.16,147.61,147.82,59069.0,121.1207,121.465,121.0141,121.1863,59069.0
2022-01-27 11:10:00,147.82,148.46,147.77,148.2,57487.0,121.1863,121.711,121.1453,121.4978,57487.0
2022-01-27 11:15:00,148.24,148.25,147.23,147.53,10087.0,121.5306,121.5388,120.7026,120.9485,10087.0
2022-01-27 11:20:00,147.45,148.06,147.33,147.49,5779.0,120.883,121.3831,120.7846,120.9158,5779.0
2022-01-27 11:25:00,147.55,147.55,147.15,147.42,5442.0,120.9649,120.9649,120.637,120.8584,5442.0
2022-01-27 11:30:00,147.47,148.12,147.36,147.96,3714.0,120.8994,121.4322,120.8092,121.3011,3714.0
2022-01-27 11:35:00,148.11,148.39,147.75,147.75,5843.0,121.424,121.6536,121.1289,121.1289,5843.0
2022-01-27 11:40:00,147.82,148.12,147.58,147.61,3939.0,121.1863,121.4322,120.9895,121.0141,3939.0
2022-01-27 11:45:00,147.68,147.87,147.5,147.84,5382.0,121.0715,121.2273,120.924,121.2027,5382.0
2022-01-27 11:50:00,147.69,148.03,147.49,147.98,14948.0,121.0797,121.3585,120.9158,121.3175,14948.0
2022-01-27 11:55:00,147.93,148.03,147.64,147.78,5891.0,121.2765,121.3585,121.0387,121.1535,5891.0
2022-01-27 12:00:00,147.65,147.7,147.48,147.64,6806.0,121.0469,121.0879,120.9076,121.0387,6806.0
2022-01-27 12:05:00,147.6,147.6,146.87,146.87,20136.0,121.0059,121.0059,120.4075,120.4075,20136.0
2022-01-27 12:10:00,146.89,147.02,146.55,146.77,11695.0,120.4239,120.5304,120.1451,120.3255,11695.0
2022-01-27 12:15:00,146.75,146.78,146.04,146.19,10001.0,120.3091,120.3337,119.727,119.85,10001.0
2022-01-27 12:20:00,146.25,146.31,146.01,146.11,10123.0,119.8992,119.9484,119.7024,119.7844,10123.0
2022-01-27 12:25:00,146.09,146.48,146.01,146.37,5114.0,119.768,120.0877,119.7024,119.9976,5114.0
2022-01-27 12:30:00,146.39,146.4,145.94,145.94,4811.0,120.014,120.0221,119.645,119.645,4811.0
2022-01-27 12:35:00,145.99,145.99,145.41,145.53,7551.0,119.686,119.686,119.2105,119.3089,7551.0
2022-01-27 12:40:00,145.46,145.64,145.31,145.46,4137.0,119.2515,119.3991,119.1285,119.2515,4137.0
2022-01-27 12:45:00,145.35,145.48,145.1,145.27,7996.0,119.1613,119.2679,118.9564,119.0957,7996.0
2022-01-27 12:50:00,145.32,145.62,145.32,145.42,5060.0,119.1367,119.3827,119.1367,119.2187,5060.0
2022-01-27 12:55:00,145.58,146.0,145.3,145.33,22909.0,119.3499,119.6942,119.1203,119.1449,22909.0
2022-01-27 13:00:00,145.27,145.32,144.49,144.49,14943.0,119.0957,119.1367,118.4563,118.4563,14943.0
2022-01-27 13:05:00,144.29,144.35,143.83,144.34,12746.0,118.2923,118.3415,117.9152,118.3333,12746.0
2022-01-27 13:10:00,144.19,144.57,143.93,144.38,5822.0,118.2103,118.5219,117.9972,118.3661,5822.0
2022-01-27 13:15:00,144.4,144.72,144.05,144.14,9384.0,118.3825,118.6448,118.0956,118.1693,9384.0
2022-01-27 13:20:00,144.08,144.08,143.67,143.67,4000.0,118.1202,118.1202,117.784,117.784,4000.0
2022-01-27 13:25:00,143.75,144.05,143.56,143.75,12426.0,117.8496,118.0956,117.6939,117.8496,12426.0
2022-01-27 13:30:00,143.72,144.47,143.71,144.27,15026.0,117.825,118.4399,117.8168,118.2759,15026.0
2022-01-27 13:35:00,144.25,144.5,143.88,143.88,14991.0,118.2595,118.4645,117.9562,117.9562,14991.0
2022-01-27 13:40:00,143.85,144.5,143.78,144.12,10167.0,117.9316,118.4645,117.8742,118.153,10167.0
2022-01-27 13:45:00,144.41,144.41,143.95,144.27,5216.0,118.3907,118.3907,118.0136,118.2759,5216.0
2022-01-27 13:50:00,144.27,144.28,143.77,144.1,17903.0,118.2759,118.2841,117.866,118.1366,17903.0
2022-01-27 13:55:00,144.07,144.71,144.07,144.62,8862.0,118.112,118.6366,118.112,118.5629,8862.0
2022-01-27 14:00:00,144.49,145.24,144.49,145.11,13747.0,118.4563,119.0712,118.4563,118.9646,13747.0
2022-01-27 14:05:00,145.05,145.33,144.75,145.2,8553.0,118.9154,119.1449,118.6694,119.0384,8553.0
2022-01-27 14:10:00,145.29,145.44,144.9,144.93,4878.0,119.1121,119.2351,118.7924,118.817,4878.0
2022-01-27 14:15:00,145.05,145.07,144.56,144.57,7868.0,118.9154,118.9318,118.5137,118.5219,7868.0
2022-01-27 14:20:00,144.49,144.69,144.25,144.36,5893.0,118.4563,118.6203,118.2595,118.3497,5893.0
2022-01-27 14:25:00,144.32,144.4,144.1,144.21,5566.0,118.3169,118.3825,118.1366,118.2267,5566.0
2022-01-27 14:30:00,144.13,144.5,143.92,144.05,5782.0,118.1611,118.4645,117.989,118.0956,5782.0
2022-01-27 14:35:00,144.14,144.55,144.07,144.34,6145.0,118.1693,118.5055,118.112,118.3333,6145.0
2022-01-27 14:40:00,144.35,144.92,144.35,144.79,5331.0,118.3415,118.8088,118.3415,118.7022,5331.0
2022-01-27 14:45:00,144.79,145.22,144.73,144.8,7493.0,118.7022,119.0548,118.653,118.7104,7493.0
2022-01-27 14:50:00,144.76,144.77,144.08,144.08,5751.0,118.6776,118.6858,118.1202,118.1202,5751.0
2022-01-27 14:55:00,144.06,144.22,143.78,144.06,8062.0,118.1038,118.2349,117.8742,118.1038,8062.0
2022-01-27 15:00:00,144.35,144.78,144.21,144.5,7478.0,118.3415,118.694,118.2267,118.4645,7478.0
2022-01-27 15:05:00,144.44,144.58,143.98,143.98,7496.0,118.4153,118.5301,118.0382,118.0382,7496.0
2022-01-27 15:10:00,144.01,144.17,143.37,143.37,8938.0,118.0628,118.1939,117.5381,117.5381,8938.0
2022-01-27 15:15:00,143.4,143.42,143.12,143.27,5546.0,117.5627,117.5791,117.3331,117.4561,5546.0
2022-01-27 15:20:00,143.44,143.47,143.1,143.41,9672.0,117.5955,117.6201,117.3167,117.5709,9672.0
2022-01-27 15:25:00,143.49,144.3,143.49,144.22,9196.0,117.6365,118.3005,117.6365,118.2349,9196.0
2022-01-27 15:30:00,144.36,144.64,144.12,144.15,18018.0,118.3497,118.5793,118.153,118.1775,18018.0
2022-01-27 15:35:00,144.23,144.44,143.57,143.73,14799.0,118.2431,118.4153,117.702,117.8332,14799.0
2022-01-27 15:40:00,143.78,144.64,143.7,144.45,15257.0,117.8742,118.5793,117.8086,118.4235,15257.0
2022-01-27 15:45:00,144.45,144.99,143.99,144.24,17136.0,118.4235,118.8662,118.0464,118.2513,17136.0
2022-01-27 15:50:00,144.43,144.43,143.86,144.15,23737.0,118.4071,118.4071,117.9398,118.1775,23737.0
2022-01-27 15:55:00,144.2,144.31,143.82,143.85,72384.0,118.2185,118.3087,117.907,117.9316,72384.0
2022-01-28 09:30:00,143.56,143.6,142.2,142.67,44759.0,117.6939,117.7266,116.5789,116.9642,44759.0
2022-01-28 09:35:00,142.67,143.13,142.01,142.46,25119.0,116.9642,117.3413,116.4231,116.792,25119.0
2022-01-28 09:40:00,142.49,142.7,141.81,142.09,22582.0,116.8166,116.9888,116.2592,116.4887,22582.0
2022-01-28 09:45:00,142.01,142.08,141.31,141.69,17088.0,116.4231,116.4805,115.8492,116.1608,17088.0
2022-01-28 09:50:00,141.55,142.71,141.53,142.1,15511.0,116.046,116.997,116.0296,116.4969,15511.0
2022-01-28 09:55:00,142.03,142.03,141.08,141.5,8427.0,116.4395,116.4395,115.6607,116.005,8427.0
2022-01-28 10:00:00,141.73,141.73,141.25,141.54,14495.0,116.1936,116.1936,115.8001,116.0378,14495.0
2022-01-28 10:05:00,141.29,142.32,141.1,142.22,10007.0,115.8329,116.6773,115.6771,116.5953,10007.0
2022-01-28 10:10:00,142.33,142.67,142.02,142.33,6509.0,116.6855,116.9642,116.4313,116.6855,6509.0
2022-01-28 10:15:00,142.24,142.67,142.07,142.24,33776.0,116.6117,116.9642,116.4723,116.6117,33776.0
2022-01-28 10:20:00,142.42,142.5,141.75,141.99,26905.0,116.7593,116.8248,116.21,116.4067,26905.0
2022-01-28 10:25:00,142.08,142.08,141.37,141.55,16324.0,116.4805,116.4805,115.8984,116.046,16324.0
2022-01-28 10:30:00,141.52,141.65,140.82,140.95,21946.0,116.0214,116.128,115.4475,115.5541,21946.0
2022-01-28 10:35:00,141.07,141.67,140.87,141.13,26752.0,115.6525,116.1444,115.4885,115.7017,26752.0
2022-01-28 10:40:00,141.04,141.04,139.8,139.95,46359.0,115.6279,115.6279,114.6113,114.7343,46359.0
2022-01-28 10:45:00,139.91,140.98,139.67,140.98,44031.0,114.7015,115.5787,114.5047,115.5787,44031.0
2022-01-28 10:50:00,141.02,141.56,141.02,141.56,19732.0,115.6115,116.0542,115.6115,116.0542,19732.0
2022-01-28 10:55:00,141.51,141.76,141.07,141.62,12530.0,116.0132,116.2182,115.6525,116.1034,12530.0
2022-01-28 11:00:00,141.71,141.79,141.01,141.03,13591.0,116.1772,116.2428,115.6033,115.6197,13591.0
2022-01-28 11:05:00,141.1,141.48,141.0,141.12,15660.0,115.6771,115.9886,115.5951,115.6935,15660.0
2022-01-28 11:10:00,141.17,141.53,140.94,141.3,27501.0,115.7345,116.0296,115.5459,115.841,27501.0
2022-01-28 11:15:00,141.43,142.06,141.43,141.91,16480.0,115.9476,116.4641,115.9476,116.3411,16480.0
2022-01-28 11:20:00,142.0,142.06,141.52,142.04,16226.0,116.4149,116.4641,116.0214,116.4477,16226.0
2022-01-28 11:25:00,141.94,142.06,141.65,141.84,10522.0,116.3657,116.4641,116.128,116.2838,10522.0
2022-01-28 11:30:00,141.85,142.0,141.49,141.62,8747.0,116.292,116.4149,115.9968,116.1034,8747.0
2022-01-28 11:35:00,141.71,142.12,141.62,141.93,11783.0,116.1772,116.5133,116.1034,116.3575,11783.0
2022-01-28 11:40:00,141.87,142.14,141.76,141.92,17839.0,116.3083,116.5297,116.2182,116.3493,17839.0
2022-01-28 11:45:00,141.98,142.06,141.87,142.02,13954.0,116.3985,116.4641,116.3083,116.4313,13954.0
2022-01-28 11:50:00,141.97,142.43,141.9,142.37,8731.0,116.3903,116.7674,116.3329,116.7183,8731.0
2022-01-28 11:55:00,142.42,143.22,142.41,143.22,11112.0,116.7593,117.4151,116.7511,117.4151,11112.0
2022-01-28 12:00:00,143.21,143.27,142.93,143.17,11991.0,117.4069,117.4561,117.1774,117.3741,11991.0
2022-01-28 12:05:00,143.17,143.43,143.17,143.31,4927.0,117.3741,117.5873,117.3741,117.4889,4927.0
2022-01-28 12:10:00,143.37,143.63,143.29,143.52,44007.0,117.5381,117.7512,117.4725,117.6611,44007.0
2022-01-28 12:15:00,143.66,143.88,143.37,143.83,6439.0,117.7758,117.9562,117.5381,117.9152,6439.0
2022-01-28 12:20:00,143.79,143.79,143.14,143.3,7827.0,117.8824,117.8824,117.3495,117.4807,7827.0
2022-01-28 12:25:00,143.22,143.31,143.05,143.13,4229.0,117.4151,117.4889,117.2757,117.3413,4229.0
2022-01-28 12:30:00,143.04,143.36,143.04,143.22,6308.0,117.2675,117.5299,117.2675,117.4151,6308.0
2022-01-28 12:35:00,143.19,143.24,142.97,142.97,7557.0,117.3905,117.4315,117.2102,117.2102,7557.0
2022-01-28 12:40:00,142.89,142.96,142.73,142.83,10745.0,117.1446,117.202,117.0134,117.0954,10745.0
2022-01-28 12:45:00,142.83,142.99,142.56,142.63,10342.0,117.0954,117.2266,116.874,116.9314,10342.0
2022-01-28 12:50:00,142.63,142.63,142.12,142.15,10747.0,116.9314,116.9314,116.5133,116.5379,10747.0
2022-01-28 12:55:00,142.18,142.46,142.18,142.28,11482.0,116.5625,116.792,116.5625,116.6445,11482.0
2022-01-28 13:00:00,142.33,142.72,142.32,142.45,8269.0,116.6855,117.0052,116.6773,116.7838,8269.0
2022-01-28 13:05:00,142.53,143.1,142.53,143.0,6498.0,116.8494,117.3167,116.8494,117.2347,6498.0
2022-01-28 13:10:00,142.87,143.07,142.8,143.06,5069.0,117.1282,117.2921,117.0708,117.2839,5069.0
2022-01-28 13:15:00,143.03,143.04,142.88,142.93,8560.0,117.2593,117.2675,117.1364,117.1774,8560.0
2022-01-28 13:20:00,142.82,142.87,142.45,142.72,10226.0,117.0872,117.1282,116.7838,117.0052,10226.0
2022-01-28 13:25:00,142.73,142.88,142.35,142.49,31028.0,117.0134,117.1364,116.7019,116.8166,31028.0
2022-01-28 13:30:00,142.58,143.13,142.58,142.83,14731.0,116.8904,117.3413,116.8904,117.0954,14731.0
2022-01-28 13:35:00,142.85,142.94,142.48,142.7,8401.0,117.1118,117.1856,116.8084,116.9888,8401.0
2022-01-28 13:40:00,142.64,142.89,142.56,142.78,6363.0,116.9396,117.1446,116.874,117.0544,6363.0
2022-01-28 13:45:00,142.81,142.94,142.49,142.58,15716.0,117.079,117.1856,116.8166,116.8904,15716.0
2022-01-28 13:50:00,142.62,143.06,142.62,142.98,14432.0,116.9232,117.2839,116.9232,117.2184,14432.0
2022-01-28 13:55:00,142.87,143.34,142.84,143.13,6600.0,117.1282,117.5135,117.1036,117.3413,6600.0
2022-01-28 14:00:00,143.03,143.49,142.93,142.93,8019.0,117.2593,117.6365,117.1774,117.1774,8019.0
2022-01-28 14:05:00,142.88,142.98,142.49,142.59,8002.0,117.1364,117.2184,116.8166,116.8986,8002.0
2022-01-28 14:10:00,142.59,142.62,142.33,142.36,6099.0,116.8986,116.9232,116.6855,116.7101,6099.0
2022-01-28 14:15:00,142.25,142.26,141.68,141.74,11898.0,116.6199,116.6281,116.1526,116.2018,11898.0
2022-01-28 14:20:00,141.72,141.72,141.3,141.3,9557.0,116.1854,116.1854,115.841,115.841,9557.0
2022-01-28 14:25:00,141.44,141.67,141.2,141.21,9674.0,115.9558,116.1444,115.7591,115.7673,9674.0
2022-01-28 14:30:00,141.16,141.87,140.84,141.8,18651.0,115.7263,116.3083,115.4639,116.251,18651.0
2022-01-28 14:35:00,141.71,142.21,141.7,142.07,51959.0,116.1772,116.5871,116.169,116.4723,51959.0
2022-01-28 14:40:00,142.14,142.73,142.13,142.73,28232.0,116.5297,117.0134,116.5215,117.0134,28232.0
2022-01-28 14:45:00,142.73,143.25,142.59,143.21,27448.0,117.0134,117.4397,116.8986,117.4069,27448.0
2022-01-28 14:50:00,143.18,143.61,143.18,143.6,27654.0,117.3823,117.7348,117.3823,117.7266,27654.0
2022-01-28 14:55:00,143.62,143.96,143.61,143.96,24958.0,117.743,118.0218,117.7348,118.0218,24958.0
2022-01-28 15:00:00,144.0,144.11,143.58,144.03,35052.0,118.0546,118.1448,117.7102,118.0792,35052.0
2022-01-28 15:05:00,144.01,144.01,143.8,143.83,16251.0,118.0628,118.0628,117.8906,117.9152,16251.0
2022-01-28 15:10:00,143.84,143.99,143.46,143.85,29635.0,117.9234,118.0464,117.6119,117.9316,29635.0
2022-01-28 15:15:00,143.92,144.17,143.89,144.1,37243.0,117.989,118.1939,117.9644,118.1366,37243.0
2022-01-28 15:20:00,144.09,144.64,144.06,144.43,26233.0,118.1284,118.5793,118.1038,118.4071,26233.0
2022-01-28 15:25:00,144.5,144.62,144.09,144.24,15151.0,118.4645,118.5629,118.1284,118.2513,15151.0
2022-01-28 15:30:00,144.23,144.87,143.87,144.83,30760.0,118.2431,118.7678,117.948,118.735,30760.0
2022-01-28 15:35:00,144.72,144.8,144.33,144.41,18538.0,118.6448,118.7104,118.3251,118.3907,18538.0
2022-01-28 15:40:00,144.54,145.0,144.54,144.94,36519.0,118.4973,118.8744,118.4973,118.8252,36519.0
2022-01-28 15:45:00,144.91,145.32,144.62,145.32,28095.0,118.8006,119.1367,118.5629,119.1367,28095.0
2022-01-28 15:50:00,145.36,145.79,145.3,145.76,47204.0,119.1695,119.5221,119.1203,119.4975,47204.0
2022-01-28 15:55:00,145.76,146.44,145.69,146.41,135686.0,119.4975,120.0549,119.4401,120.0303,135686.0
2022-01-31 09:30:00,144.86,144.96,143.61,144.22,41337.0,118.7596,118.8416,117.7348,118.2349,41337.0
2022-01-31 09:35:00,144.19,144.69,143.93,144.07,19154.0,118.2103,118.6203,117.9972,118.112,19154.0
2022-01-31 09:40:00,144.2,144.61,144.08,144.4,34033.0,118.2185,118.5547,118.1202,118.3825,34033.0
2022-01-31 09:45:00,144.44,145.0,144.21,144.33,23314.0,118.4153,118.8744,118.2267,118.3251,23314.0
2022-01-31 09:50:00,144.34,144.79,144.21,144.44,10199.0,118.3333,118.7022,118.2267,118.4153,10199.0
2022-01-31 09:55:00,144.5,144.62,143.94,144.62,17933.0,118.4645,118.5629,118.0054,118.5629,17933.0
2022-01-31 10:00:00,144.63,145.04,144.49,144.53,21960.0,118.5711,118.9072,118.4563,118.4891,21960.0
2022-01-31 10:05:00,144.54,144.91,144.48,144.91,11840.0,118.4973,118.8006,118.4481,118.8006,11840.0
2022-01-31 10:10:00,144.92,145.19,144.79,145.14,13544.0,118.8088,119.0302,118.7022,118.9892,13544.0
2022-01-31 10:15:00,145.16,145.77,145.16,145.68,12462.0,119.0056,119.5057,119.0056,119.4319,12462.0
2022-01-31 10:20:00,145.82,145.9,145.59,145.82,23970.0,119.5467,119.6122,119.3581,119.5467,23970.0
2022-01-31 10:25:00,146.0,146.24,145.45,145.45,19794.0,119.6942,119.891,119.2433,119.2433,19794.0
2022-01-31 10:30:00,145.43,145.72,145.16,145.27,21459.0,119.2269,119.4647,119.0056,119.0957,21459.0
2022-01-31 10:35:00,145.26,145.39,145.01,145.34,35929.0,119.0875,119.1941,118.8826,119.1531,35929.0
2022-01-31 10:40:00,145.28,145.58,145.09,145.51,11431.0,119.1039,119.3499,118.9482,119.2925,11431.0
2022-01-31 10:45:00,145.53,145.53,145.0,145.27,8839.0,119.3089,119.3089,118.8744,119.0957,8839.0
2022-01-31 10:50:00,145.31,146.15,145.14,146.0,5918.0,119.1285,119.8172,118.9892,119.6942,5918.0
2022-01-31 10:55:00,146.13,146.26,145.85,146.08,9615.0,119.8008,119.9074,119.5712,119.7598,9615.0
2022-01-31 11:00:00,146.13,146.34,146.07,146.18,9646.0,119.8008,119.973,119.7516,119.8418,9646.0
2022-01-31 11:05:00,146.22,146.32,145.9,146.13,8917.0,119.8746,119.9566,119.6122,119.8008,8917.0
2022-01-31 11:10:00,146.1,146.27,145.94,146.08,8814.0,119.7762,119.9156,119.645,119.7598,8814.0
2022-01-31 11:15:00,146.09,146.17,145.67,145.75,11563.0,119.768,119.8336,119.4237,119.4893,11563.0
2022-01-31 11:20:00,145.65,145.73,145.37,145.44,7912.0,119.4073,119.4729,119.1777,119.2351,7912.0
2022-01-31 11:25:00,145.38,145.62,145.33,145.33,5261.0,119.1859,119.3827,119.1449,119.1449,5261.0
2022-01-31 11:30:00,145.41,146.05,145.18,145.89,9442.0,119.2105,119.7352,119.022,119.604,9442.0
2022-01-31 11:35:00,145.85,145.88,145.62,145.75,4424.0,119.5712,119.5958,119.3827,119.4893,4424.0
2022-01-31 11:40:00,145.69,145.91,145.62,145.9,4749.0,119.4401,119.6204,119.3827,119.6122,4749.0
2022-01-31 11:45:00,145.87,146.16,145.85,146.16,7277.0,119.5876,119.8254,119.5712,119.8254,7277.0
2022-01-31 11:50:00,146.08,146.64,146.08,146.6,5300.0,119.7598,120.2189,119.7598,120.1861,5300.0
2022-01-31 11:55:00,146.63,146.9,146.56,146.87,17084.0,120.2107,120.4321,120.1533,120.4075,17084.0
2022-01-31 12:00:00,146.88,147.05,146.7,146.71,5628.0,120.4157,120.555,120.2681,120.2763,5628.0
2022-01-31 12:05:00,146.79,146.88,146.61,146.62,5843.0,120.3419,120.4157,120.1943,120.2025,5843.0
2022-01-31 12:10:00,146.62,147.14,146.62,146.84,13475.0,120.2025,120.6288,120.2025,120.3829,13475.0
2022-01-31 12:15:00,146.92,147.19,146.84,147.06,14327.0,120.4485,120.6698,120.3829,120.5632,14327.0
2022-01-31 12:20:00,147.04,147.25,146.89,146.89,7811.0,120.5468,120.719,120.4239,120.4239,7811.0
2022-01-31 12:25:00,146.93,147.2,146.82,147.14,9877.0,120.4567,120.678,120.3665,120.6288,9877.0
2022-01-31 12:30:00,147.1,147.41,147.09,147.1,7822.0,120.596,120.8502,120.5878,120.596,7822.0
2022-01-31 12:35:00,147.15,147.37,147.14,147.24,5614.0,120.637,120.8174,120.6288,120.7108,5614.0
2022-01-31 12:40:00,147.2,147.32,147.02,147.06,4299.0,120.678,120.7764,120.5304,120.5632,4299.0
2022-01-31 12:45:00,147.2,147.4,147.11,147.4,18266.0,120.678,120.842,120.6042,120.842,18266.0
2022-01-31 12:50:00,147.4,147.4,147.24,147.38,11728.0,120.842,120.842,120.7108,120.8256,11728.0
2022-01-31 12:55:00,147.39,147.6,147.31,147.47,5583.0,120.8338,121.0059,120.7682,120.8994,5583.0
2022-01-31 13:00:00,147.39,147.39,147.12,147.12,5363.0,120.8338,120.8338,120.6124,120.6124,5363.0
2022-01-31 13:05:00,147.18,147.23,146.93,147.05,9570.0,120.6616,120.7026,120.4567,120.555,9570.0
2022-01-31 13:10:00,147.11,147.17,146.81,147.06,7866.0,120.6042,120.6534,120.3583,120.5632,7866.0
2022-01-31 13:15:00,147.06,147.38,146.91,147.38,8585.0,120.5632,120.8256,120.4403,120.8256,8585.0
2022-01-31 13:20:00,147.32,147.45,147.26,147.34,7660.0,120.7764,120.883,120.7272,120.7928,7660.0
2022-01-31 13:25:00,147.34,147.52,147.25,147.28,6817.0,120.7928,120.9404,120.719,120.7436,6817.0
2022-01-31 13:30:00,147.32,147.34,147.05,147.1,4961.0,120.7764,120.7928,120.555,120.596,4961.0
2022-01-31 13:35:00,147.17,147.36,147.03,147.22,8616.0,120.6534,120.8092,120.5386,120.6944,8616.0
2022-01-31 13:40:00,147.25,147.38,146.95,146.96,47481.0,120.719,120.8256,120.4731,120.4812,47481.0
2022-01-31 13:45:00,146.89,147.07,146.87,147.06,13322.0,120.4239,120.5714,120.4075,120.5632,13322.0
2022-01-31 13:50:00,147.12,147.23,146.96,146.97,4414.0,120.6124,120.7026,120.4812,120.4894,4414.0
2022-01-31 13:55:00,146.96,147.1,146.82,146.82,6288.0,120.4812,120.596,120.3665,120.3665,6288.0
2022-01-31 14:00:00,146.86,146.87,146.61,146.71,2920.0,120.3993,120.4075,120.1943,120.2763,2920.0
2022-01-31 14:05:00,146.73,146.95,146.68,146.93,3382.0,120.2927,120.4731,120.2517,120.4567,3382.0
2022-01-31 14:10:00,146.9,146.98,146.8,146.8,8004.0,120.4321,120.4976,120.3501,120.3501,8004.0
2022-01-31 14:15:00,146.79,147.0,146.78,146.94,8472.0,120.3419,120.514,120.3337,120.4649,8472.0
2022-01-31 14:20:00,146.98,147.18,146.92,147.08,6848.0,120.4976,120.6616,120.4485,120.5796,6848.0
2022-01-31 14:25:00,147.07,147.14,146.99,147.06,3166.0,120.5714,120.6288,120.5058,120.5632,3166.0
2022-01-31 14:30:00,147.06,147.1,146.92,146.95,5269.0,120.5632,120.596,120.4485,120.4731,5269.0
2022-01-31 14:35:00,147.01,147.1,146.84,146.86,5259.0,120.5222,120.596,120.3829,120.3993,5259.0
2022-01-31 14:40:00,146.88,146.97,146.76,146.83,5306.0,120.4157,120.4894,120.3173,120.3747,5306.0
2022-01-31 14:45:00,146.81,146.91,146.57,146.7,11840.0,120.3583,120.4403,120.1615,120.2681,11840.0
2022-01-31 14:50:00,146.72,146.76,146.36,146.46,12729.0,120.2845,120.3173,119.9894,120.0713,12729.0
2022-01-31 14:55:00,146.5,146.72,146.42,146.62,11569.0,120.1041,120.2845,120.0385,120.2025,11569.0
2022-01-31 15:00:00,146.65,146.81,146.59,146.81,8032.0,120.2271,120.3583,120.1779,120.3583,8032.0
2022-01-31 15:05:00,146.76,146.88,146.66,146.66,13973.0,120.3173,120.4157,120.2353,120.2353,13973.0
2022-01-31 15:10:00,146.67,146.67,145.95,146.0,13913.0,120.2435,120.2435,119.6532,119.6942,13913.0
2022-01-31 15:15:00,145.94,146.18,145.74,145.81,12187.0,119.645,119.8418,119.4811,119.5385,12187.0
2022-01-31 15:20:00,145.88,146.28,145.85,146.25,4638.0,119.5958,119.9238,119.5712,119.8992,4638.0
2022-01-31 15:25:00,146.34,146.35,145.96,146.04,8903.0,119.973,119.9812,119.6614,119.727,8903.0
2022-01-31 15:30:00,146.03,146.35,145.82,146.3,11807.0,119.7188,119.9812,119.5467,119.9402,11807.0
2022-01-31 15:35:00,146.35,146.46,146.1,146.14,16329.0,119.9812,120.0713,119.7762,119.809,16329.0
2022-01-31 15:40:00,146.16,146.41,146.07,146.18,14618.0,119.8254,120.0303,119.7516,119.8418,14618.0
2022-01-31 15:45:00,146.21,146.65,146.15,146.65,14388.0,119.8664,120.2271,119.8172,120.2271,14388.0
2022-01-31 15:50:00,146.65,147.12,146.64,147.08,53182.0,120.2271,120.6124,120.2189,120.5796,53182.0
2022-01-31 15:55:00,147.09,147.32,146.9,147.19,124223.0,120.5878,120.7764,120.4321,120.6698,124223.0
2022-02-01 09:30:00,147.2,147.27,146.1,146.66,42374.0,120.678,120.7354,119.7762,120.2353,42374.0
2022-02-01 09:35:00,146.65,147.6,146.64,146.72,30848.0,120.2271,121.0059,120.2189,120.2845,30848.0
2022-02-01 09:40:00,146.73,146.82,145.7,145.87,15841.0,120.2927,120.3665,119.4483,119.5876,15841.0
2022-02-01 09:45:00,146.1,146.36,145.74,146.07,13042.0,119.7762,119.9894,119.4811,119.7516,13042.0
2022-02-01 09:50:00,146.16,146.82,146.13,146.66,9303.0,119.8254,120.3665,119.8008,120.2353,9303.0
2022-02-01 09:55:00,146.74,146.96,146.56,146.8,5932.0,120.3009,120.4812,120.1533,120.3501,5932.0
2022-02-01 10:00:00,146.67,146.76,145.1,145.15,20444.0,120.2435,120.3173,118.9564,118.9974,20444.0
2022-02-01 10:05:00,145.21,145.77,145.04,145.54,11981.0,119.0466,119.5057,118.9072,119.3171,11981.0
2022-02-01 10:10:00,145.67,146.09,145.43,146.0,16361.0,119.4237,119.768,119.2269,119.6942,16361.0
2022-02-01 10:15:00,145.96,146.09,145.6,145.68,5555.0,119.6614,119.768,119.3663,119.4319,5555.0
2022-02-01 10:20:00,145.81,146.51,145.81,146.51,3327.0,119.5385,120.1123,119.5385,120.1123,3327.0
2022-02-01 10:25:00,146.74,146.75,146.31,146.46,7785.0,120.3009,120.3091,119.9484,120.0713,7785.0
2022-02-01 10:30:00,146.43,146.95,146.43,146.74,16912.0,120.0467,120.4731,120.0467,120.3009,16912.0
2022-02-01 10:35:00,146.8,146.99,146.5,146.74,8439.0,120.3501,120.5058,120.1041,120.3009,8439.0
2022-02-01 10:40:00,146.75,147.08,146.37,146.6,17615.0,120.3091,120.5796,119.9976,120.1861,17615.0
2022-02-01 10:45:00,146.58,147.18,146.52,147.18,6439.0,120.1697,120.6616,120.1205,120.6616,6439.0
2022-02-01 10:50:00,147.22,147.6,147.19,147.44,10203.0,120.6944,121.0059,120.6698,120.8748,10203.0
2022-02-01 10:55:00,147.48,147.62,147.33,147.48,7739.0,120.9076,121.0223,120.7846,120.9076,7739.0
2022-02-01 11:00:00,147.57,147.65,147.13,147.33,11535.0,120.9813,121.0469,120.6206,120.7846,11535.0
2022-02-01 11:05:00,147.38,147.78,147.22,147.64,7861.0,120.8256,121.1535,120.6944,121.0387,7861.0
2022-02-01 11:10:00,147.69,148.01,147.55,147.75,15479.0,121.0797,121.3421,120.9649,121.1289,15479.0
2022-02-01 11:15:00,147.75,147.89,147.62,147.71,9566.0,121.1289,121.2437,121.0223,121.0961,9566.0
2022-02-01 11:20:00,147.73,147.73,147.14,147.22,8404.0,121.1125,121.1125,120.6288,120.6944,8404.0
2022-02-01 11:25:00,147.25,147.51,147.1,147.48,6157.0,120.719,120.9322,120.596,120.9076,6157.0
2022-02-01 11:30:00,147.33,147.8,146.87,147.8,8648.0,120.7846,121.1699,120.4075,121.1699,8648.0
2022-02-01 11:35:00,147.77,148.01,147.65,147.78,6427.0,121.1453,121.3421,121.0469,121.1535,6427.0
2022-02-01 11:40:00,147.94,148.04,147.77,147.94,4500.0,121.2847,121.3667,121.1453,121.2847,4500.0
2022-02-01 11:45:00,147.92,148.58,147.92,148.23,6566.0,121.2683,121.8094,121.2683,121.5224,6566.0
2022-02-01 11:50:00,148.21,148.46,148.11,148.46,7992.0,121.506,121.711,121.424,121.711,7992.0
2022-02-01 11:55:00,148.48,148.64,148.24,148.46,10328.0,121.7274,121.8586,121.5306,121.711,10328.0
2022-02-01 12:00:00,148.35,148.66,148.27,148.27,4593.0,121.6208,121.8749,121.5552,121.5552,4593.0
2022-02-01 12:05:00,148.31,148.32,147.88,147.97,5980.0,121.588,121.5962,121.2355,121.3093,5980.0
2022-02-01 12:10:00,147.99,148.03,147.42,147.43,4196.0,121.3257,121.3585,120.8584,120.8666,4196.0
2022-02-01 12:15:00,147.77,147.84,147.62,147.7,6710.0,121.1453,121.2027,121.0223,121.0879,6710.0
2022-02-01 12:20:00,147.7,147.78,147.54,147.75,5199.0,121.0879,121.1535,120.9567,121.1289,5199.0
2022-02-01 12:25:00,147.91,147.92,147.44,147.5,3498.0,121.2601,121.2683,120.8748,120.924,3498.0
2022-02-01 12:30:00,147.48,147.48,146.9,146.98,4858.0,120.9076,120.9076,120.4321,120.4976,4858.0
2022-02-01 12:35:00,147.01,147.37,147.0,147.37,2108.0,120.5222,120.8174,120.514,120.8174,2108.0
2022-02-01 12:40:00,147.35,147.69,147.26,147.63,4629.0,120.801,121.0797,120.7272,121.0305,4629.0
2022-02-01 12:45:00,147.7,147.7,147.33,147.48,17771.0,121.0879,121.0879,120.7846,120.9076,17771.0
2022-02-01 12:50:00,147.41,147.5,147.33,147.33,3081.0,120.8502,120.924,120.7846,120.7846,3081.0
2022-02-01 12:55:00,147.49,147.69,147.47,147.65,4208.0,120.9158,121.0797,120.8994,121.0469,4208.0
2022-02-01 13:00:00,147.71,147.75,147.27,147.34,6687.0,121.0961,121.1289,120.7354,120.7928,6687.0
2022-02-01 13:05:00,147.4,147.54,147.26,147.28,5556.0,120.842,120.9567,120.7272,120.7436,5556.0
2022-02-01 13:10:00,147.27,147.35,147.13,147.13,5216.0,120.7354,120.801,120.6206,120.6206,5216.0
2022-02-01 13:15:00,147.18,147.42,147.18,147.19,2108.0,120.6616,120.8584,120.6616,120.6698,2108.0
2022-02-01 13:20:00,147.18,147.3,147.18,147.25,2590.0,120.6616,120.76,120.6616,120.719,2590.0
2022-02-01 13:25:00,147.31,147.57,147.25,147.47,5824.0,120.7682,120.9813,120.719,120.8994,5824.0
2022-02-01 13:30:00,147.42,147.58,147.41,147.47,5157.0,120.8584,120.9895,120.8502,120.8994,5157.0
2022-02-01 13:35:00,147.47,148.03,147.41,148.03,14206.0,120.8994,121.3585,120.8502,121.3585,14206.0
2022-02-01 13:40:00,148.01,148.43,147.97,148.24,10514.0,121.3421,121.6864,121.3093,121.5306,10514.0
2022-02-01 13:45:00,148.31,148.32,148.07,148.07,4316.0,121.588,121.5962,121.3913,121.3913,4316.0
2022-02-01 13:50:00,148.0,148.33,147.99,148.29,4373.0,121.3339,121.6044,121.3257,121.5716,4373.0
2022-02-01 13:55:00,148.19,148.3,147.94,148.19,6586.0,121.4896,121.5798,121.2847,121.4896,6586.0
2022-02-01 14:00:00,148.23,148.32,148.06,148.06,5859.0,121.5224,121.5962,121.3831,121.3831,5859.0
2022-02-01 14:05:00,148.02,148.03,147.75,147.86,5837.0,121.3503,121.3585,121.1289,121.2191,5837.0
2022-02-01 14:10:00,147.92,147.93,147.59,147.7,5150.0,121.2683,121.2765,120.9977,121.0879,5150.0
2022-02-01 14:15:00,147.76,147.82,147.55,147.61,5922.0,121.1371,121.1863,120.9649,121.0141,5922.0
2022-02-01 14:20:00,147.56,147.66,147.3,147.66,16080.0,120.9731,121.0551,120.76,121.0551,16080.0
2022-02-01 14:25:00,147.57,147.87,147.49,147.87,5146.0,120.9813,121.2273,120.9158,121.2273,5146.0
2022-02-01 14:30:00,147.88,147.93,147.72,147.83,10211.0,121.2355,121.2765,121.1043,121.1945,10211.0
2022-02-01 14:35:00,147.83,147.83,147.61,147.81,9067.0,121.1945,121.1945,121.0141,121.1781,9067.0
2022-02-01 14:40:00,147.79,148.0,147.74,148.0,7838.0,121.1617,121.3339,121.1207,121.3339,7838.0
2022-02-01 14:45:00,148.03,148.03,147.63,147.69,5773.0,121.3585,121.3585,121.0305,121.0797,5773.0
2022-02-01 14:50:00,147.66,147.87,147.62,147.86,4639.0,121.0551,121.2273,121.0223,121.2191,4639.0
2022-02-01 14:55:00,147.86,147.95,147.72,147.78,6053.0,121.2191,121.2929,121.1043,121.1535,6053.0
2022-02-01 15:00:00,147.82,148.02,147.75,148.02,8512.0,121.1863,121.3503,121.1289,121.3503,8512.0
2022-02-01 15:05:00,148.04,148.17,147.83,148.0,8394.0,121.3667,121.4732,121.1945,121.3339,8394.0
2022-02-01 15:10:00,148.1,148.19,147.83,147.83,17149.0,121.4158,121.4896,121.1945,121.1945,17149.0
2022-02-01 15:15:00,147.91,148.02,147.75,147.98,4725.0,121.2601,121.3503,121.1289,121.3175,4725.0
2022-02-01 15:20:00,148.04,148.11,147.86,147.94,9174.0,121.3667,121.424,121.2191,121.2847,9174.0
2022-02-01 15:25:00,147.9,148.13,147.71,148.13,17776.0,121.2519,121.4404,121.0961,121.4404,17776.0
2022-02-01 15:30:00,148.11,148.39,148.1,148.12,20706.0,121.424,121.6536,121.4158,121.4322,20706.0
2022-02-01 15:35:00,148.11,148.24,147.83,147.83,13007.0,121.424,121.5306,121.1945,121.1945,13007.0
2022-02-01 15:40:00,147.83,147.86,147.54,147.54,16963.0,121.1945,121.2191,120.9567,120.9567,16963.0
2022-02-01 15:45:00,147.6,147.83,147.46,147.72,22068.0,121.0059,121.1945,120.8912,121.1043,22068.0
2022-02-01 15:50:00,147.72,147.97,147.57,147.94,37721.0,121.1043,121.3093,120.9813,121.2847,37721.0
2022-02-01 15:55:00,147.95,148.03,147.34,147.35,92459.0,121.2929,121.3585,120.7928,120.801,92459.0
2022-02-02 09:30:00,148.01,149.08,147.5,148.76,37588.0,121.3421,122.2193,120.924,121.9569,37588.0
2022-02-02 09:35:00,148.86,149.18,148.56,149.05,12573.0,122.0389,122.3013,121.793,122.1947,12573.0
2022-02-02 09:40:00,148.89,148.91,148.03,148.33,17601.0,122.0635,122.0799,121.3585,121.6044,17601.0
2022-02-02 09:45:00,148.3,148.48,147.95,148.17,8472.0,121.5798,121.7274,121.2929,121.4732,8472.0
2022-02-02 09:50:00,147.98,148.43,147.92,148.43,10622.0,121.3175,121.6864,121.2683,121.6864,10622.0
2022-02-02 09:55:00,148.41,148.61,147.92,148.03,12971.0,121.67,121.834,121.2683,121.3585,12971.0
2022-02-02 10:00:00,148.04,148.24,147.76,147.91,9026.0,121.3667,121.5306,121.1371,121.2601,9026.0
2022-02-02 10:05:00,147.77,148.14,147.57,148.0,18319.0,121.1453,121.4486,120.9813,121.3339,18319.0
2022-02-02 10:10:00,147.96,148.08,147.67,147.7,8185.0,121.3011,121.3995,121.0633,121.0879,8185.0
2022-02-02 10:15:00,147.59,147.81,147.2,147.57,7272.0,120.9977,121.1781,120.678,120.9813,7272.0
2022-02-02 10:20:00,147.58,147.95,147.5,147.7,7775.0,120.9895,121.2929,120.924,121.0879,7775.0
2022-02-02 10:25:00,147.5,147.66,147.31,147.44,7418.0,120.924,121.0551,120.7682,120.8748,7418.0
2022-02-02 10:30:00,147.5,147.82,147.44,147.5,3798.0,120.924,121.1863,120.8748,120.924,3798.0
2022-02-02 10:35:00,147.38,147.81,147.38,147.67,2417.0,120.8256,121.1781,120.8256,121.0633,2417.0
2022-02-02 10:40:00,147.75,148.35,147.61,148.21,12004.0,121.1289,121.6208,121.0141,121.506,12004.0
2022-02-02 10:45:00,148.3,148.36,148.08,148.23,12512.0,121.5798,121.629,121.3995,121.5224,12512.0
2022-02-02 10:50:00,148.17,148.17,147.81,147.86,7012.0,121.4732,121.4732,121.1781,121.2191,7012.0
2022-02-02 10:55:00,147.88,148.1,147.87,148.08,7842.0,121.2355,121.4158,121.2273,121.3995,7842.0
2022-02-02 11:00:00,148.01,148.01,147.73,147.89,7099.0,121.3421,121.3421,121.1125,121.2437,7099.0
2022-02-02 11:05:00,147.81,147.95,147.67,147.75,4956.0,121.1781,121.2929,121.0633,121.1289,4956.0
2022-02-02 11:10:00,147.75,147.78,147.56,147.69,4518.0,121.1289,121.1535,120.9731,121.0797,4518.0
2022-02-02 11:15:00,147.7,147.91,147.62,147.91,2960.0,121.0879,121.2601,121.0223,121.2601,2960.0
2022-02-02 11:20:00,147.9,148.12,147.79,148.07,6462.0,121.2519,121.4322,121.1617,121.3913,6462.0
2022-02-02 11:25:00,148.07,148.25,147.98,148.21,2711.0,121.3913,121.5388,121.3175,121.506,2711.0
2022-02-02 11:30:00,148.1,148.1,147.58,147.58,2329.0,121.4158,121.4158,120.9895,120.9895,2329.0
2022-02-02 11:35:00,147.67,147.79,146.98,146.98,10170.0,121.0633,121.1617,120.4976,120.4976,10170.0
2022-02-02 11:40:00,147.0,147.43,146.99,147.41,8482.0,120.514,120.8666,120.5058,120.8502,8482.0
2022-02-02 11:45:00,147.4,147.41,147.24,147.27,15741.0,120.842,120.8502,120.7108,120.7354,15741.0
2022-02-02 11:50:00,147.31,147.43,147.26,147.34,3401.0,120.7682,120.8666,120.7272,120.7928,3401.0
2022-02-02 11:55:00,147.31,147.36,147.2,147.24,5436.0,120.7682,120.8092,120.678,120.7108,5436.0
2022-02-02 12:00:00,147.2,147.28,147.08,147.1,12602.0,120.678,120.7436,120.5796,120.596,12602.0
2022-02-02 12:05:00,147.15,147.32,147.14,147.19,19794.0,120.637,120.7764,120.6288,120.6698,19794.0
2022-02-02 12:10:00,147.24,147.24,146.91,147.1,20416.0,120.7108,120.7108,120.4403,120.596,20416.0
2022-02-02 12:15:00,147.07,147.27,147.04,147.06,8246.0,120.5714,120.7354,120.5468,120.5632,8246.0
2022-02-02 12:20:00,147.21,147.26,147.04,147.11,6803.0,120.6862,120.7272,120.5468,120.6042,6803.0
2022-02-02 12:25:00,147.09,147.24,147.09,147.24,3926.0,120.5878,120.7108,120.5878,120.7108,3926.0
2022-02-02 12:30:00,147.23,147.25,147.1,147.21,8333.0,120.7026,120.719,120.596,120.6862,8333.0
2022-02-02 12:35:00,147.21,147.24,147.15,147.21,7529.0,120.6862,120.7108,120.637,120.6862,7529.0
2022-02-02 12:40:00,147.2,147.27,147.15,147.23,9068.0,120.678,120.7354,120.637,120.7026,9068.0
2022-02-02 12:45:00,147.23,147.3,147.14,147.19,16550.0,120.7026,120.76,120.6288,120.6698,16550.0
2022-02-02 12:50:00,147.21,147.26,147.11,147.14,6535.0,120.6862,120.7272,120.6042,120.6288,6535.0
2022-02-02 12:55:00,147.14,147.24,147.07,147.21,5635.0,120.6288,120.7108,120.5714,120.6862,5635.0
2022-02-02 13:00:00,147.24,147.25,147.17,147.19,8866.0,120.7108,120.719,120.6534,120.6698,8866.0
2022-02-02 13:05:00,147.24,147.56,147.18,147.56,7217.0,120.7108,120.9731,120.6616,120.9731,7217.0
2022-02-02 13:10:00,147.55,147.76,147.43,147.69,15886.0,120.9649,121.1371,120.8666,121.0797,15886.0
2022-02-02 13:15:00,147.72,147.9,147.72,147.88,8306.0,121.1043,121.2519,121.1043,121.2355,8306.0
2022-02-02 13:20:00,147.92,148.13,147.82,147.95,10099.0,121.2683,121.4404,121.1863,121.2929,10099.0
2022-02-02 13:25:00,147.93,147.93,147.7,147.88,4420.0,121.2765,121.2765,121.0879,121.2355,4420.0
2022-02-02 13:30:00,147.89,148.08,147.85,148.03,7292.0,121.2437,121.3995,121.2109,121.3585,7292.0
2022-02-02 13:35:00,148.08,148.11,147.95,147.98,3386.0,121.3995,121.424,121.2929,121.3175,3386.0
2022-02-02 13:40:00,147.97,148.16,147.9,148.01,3971.0,121.3093,121.465,121.2519,121.3421,3971.0
2022-02-02 13:45:00,148.03,148.13,147.96,148.09,4408.0,121.3585,121.4404,121.3011,121.4077,4408.0
2022-02-02 13:50:00,148.19,148.19,147.97,148.04,5422.0,121.4896,121.4896,121.3093,121.3667,5422.0
2022-02-02 13:55:00,148.08,148.22,148.01,148.2,4840.0,121.3995,121.5142,121.3421,121.4978,4840.0
2022-02-02 14:00:00,148.21,148.6,148.21,148.53,10391.0,121.506,121.8258,121.506,121.7684,10391.0
2022-02-02 14:05:00,148.54,148.57,148.35,148.55,15227.0,121.7766,121.8012,121.6208,121.7848,15227.0
2022-02-02 14:10:00,148.62,148.73,148.39,148.42,9187.0,121.8422,121.9323,121.6536,121.6782,9187.0
2022-02-02 14:15:00,148.46,148.5,148.27,148.5,8513.0,121.711,121.7438,121.5552,121.7438,8513.0
2022-02-02 14:20:00,148.47,148.55,148.22,148.22,6919.0,121.7192,121.7848,121.5142,121.5142,6919.0
2022-02-02 14:25:00,148.16,148.6,148.13,148.6,10208.0,121.465,121.8258,121.4404,121.8258,10208.0
2022-02-02 14:30:00,148.6,148.81,148.49,148.75,12833.0,121.8258,121.9979,121.7356,121.9487,12833.0
2022-02-02 14:35:00,148.8,148.82,148.53,148.56,6084.0,121.9897,122.0061,121.7684,121.793,6084.0
2022-02-02 14:40:00,148.56,148.76,148.56,148.66,1764.0,121.793,121.9569,121.793,121.8749,1764.0
2022-02-02 14:45:00,148.75,148.9,148.57,148.9,9153.0,121.9487,122.0717,121.8012,122.0717,9153.0
2022-02-02 14:50:00,148.93,148.94,148.7,148.92,7930.0,122.0963,122.1045,121.9077,122.0881,7930.0
2022-02-02 14:55:00,148.91,148.93,148.74,148.88,16004.0,122.0799,122.0963,121.9405,122.0553,16004.0
2022-02-02 15:00:00,148.82,149.14,148.69,149.14,11046.0,122.0061,122.2685,121.8995,122.2685,11046.0
2022-02-02 15:05:00,149.14,149.23,148.96,149.01,21384.0,122.2685,122.3422,122.1209,122.1619,21384.0
2022-02-02 15:10:00,149.02,149.4,148.95,149.32,21224.0,122.1701,122.4816,122.1127,122.416,21224.0
2022-02-02 15:15:00,149.28,149.58,149.15,149.43,14864.0,122.3832,122.6292,122.2767,122.5062,14864.0
2022-02-02 15:20:00,149.47,149.48,149.24,149.38,13226.0,122.539,122.5472,122.3504,122.4652,13226.0
2022-02-02 15:25:00,149.42,149.63,149.29,149.49,24047.0,122.498,122.6702,122.3914,122.5554,24047.0
2022-02-02 15:30:00,149.45,149.74,149.33,149.74,21158.0,122.5226,122.7604,122.4242,122.7604,21158.0
2022-02-02 15:35:00,149.77,149.88,149.51,149.58,20962.0,122.785,122.8751,122.5718,122.6292,20962.0
2022-02-02 15:40:00,149.56,149.73,149.54,149.68,21466.0,122.6128,122.7522,122.5964,122.7112,21466.0
2022-02-02 15:45:00,149.72,149.98,149.65,149.89,26248.0,122.744,122.9571,122.6866,122.8833,26248.0
2022-02-02 15:50:00,149.92,149.93,149.43,149.53,28341.0,122.9079,122.9161,122.5062,122.5882,28341.0
2022-02-02 15:55:00,149.54,149.77,149.49,149.61,74157.0,122.5964,122.785,122.5554,122.6538,74157.0
2022-02-03 09:30:00,147.97,148.34,147.54,148.17,21812.0,121.3093,121.6126,120.9567,121.4732,21812.0
2022-02-03 09:35:00,148.49,148.64,148.26,148.63,5381.0,121.7356,121.8586,121.547,121.8504,5381.0
2022-02-03 09:40:00,148.65,149.19,148.63,148.63,14941.0,121.8668,122.3095,121.8504,121.8504,14941.0
2022-02-03 09:45:00,148.51,148.77,148.04,148.04,7051.0,121.752,121.9651,121.3667,121.3667,7051.0
2022-02-03 09:50:00,148.16,148.16,147.63,147.71,17912.0,121.465,121.465,121.0305,121.0961,17912.0
2022-02-03 09:55:00,147.63,147.95,147.36,147.36,18392.0,121.0305,121.2929,120.8092,120.8092,18392.0
2022-02-03 10:00:00,147.39,147.65,147.08,147.16,18710.0,120.8338,121.0469,120.5796,120.6452,18710.0
2022-02-03 10:05:00,147.07,147.38,147.04,147.36,23223.0,120.5714,120.8256,120.5468,120.8092,23223.0
2022-02-03 10:10:00,147.46,147.56,147.28,147.5,7544.0,120.8912,120.9731,120.7436,120.924,7544.0
2022-02-03 10:15:00,147.41,147.76,147.41,147.55,14182.0,120.8502,121.1371,120.8502,120.9649,14182.0
2022-02-03 10:20:00,147.62,147.69,147.15,147.18,9372.0,121.0223,121.0797,120.637,120.6616,9372.0
2022-02-03 10:25:00,147.27,147.34,146.82,146.92,9356.0,120.7354,120.7928,120.3665,120.4485,9356.0
2022-02-03 10:30:00,146.86,147.06,146.82,146.99,9100.0,120.3993,120.5632,120.3665,120.5058,9100.0
2022-02-03 10:35:00,147.02,147.33,146.71,147.33,9572.0,120.5304,120.7846,120.2763,120.7846,9572.0
2022-02-03 10:40:00,147.33,147.37,147.16,147.37,8285.0,120.7846,120.8174,120.6452,120.8174,8285.0
2022-02-03 10:45:00,147.39,147.42,146.97,147.37,23078.0,120.8338,120.8584,120.4894,120.8174,23078.0
2022-02-03 10:50:00,147.38,147.6,147.21,147.52,16191.0,120.8256,121.0059,120.6862,120.9404,16191.0
2022-02-03 10:55:00,147.53,147.79,147.43,147.73,11559.0,120.9485,121.1617,120.8666,121.1125,11559.0
2022-02-03 11:00:00,147.91,147.98,147.47,147.7,9289.0,121.2601,121.3175,120.8994,121.0879,9289.0
2022-02-03 11:05:00,147.76,148.1,147.6,147.97,9495.0,121.1371,121.4158,121.0059,121.3093,9495.0
2022-02-03 11:10:00,147.96,148.06,147.8,147.93,16540.0,121.3011,121.3831,121.1699,121.2765,16540.0
2022-02-03 11:15:00,147.94,147.94,147.6,147.75,6980.0,121.2847,121.2847,121.0059,121.1289,6980.0
2022-02-03 11:20:00,147.75,147.8,147.46,147.53,4110.0,121.1289,121.1699,120.8912,120.9485,4110.0
2022-02-03 11:25:00,147.55,147.66,147.31,147.44,2767.0,120.9649,121.0551,120.7682,120.8748,2767.0
2022-02-03 11:30:00,147.38,147.58,147.12,147.3,12260.0,120.8256,120.9895,120.6124,120.76,12260.0
2022-02-03 11:35:00,147.35,147.43,147.15,147.33,9709.0,120.801,120.8666,120.637,120.7846,9709.0
2022-02-03 11:40:00,147.38,147.39,147.02,147.11,9325.0,120.8256,120.8338,120.5304,120.6042,9325.0
2022-02-03 11:45:00,147.02,147.1,146.83,146.86,5090.0,120.5304,120.596,120.3747,120.3993,5090.0
2022-02-03 11:50:00,146.86,146.93,146.59,146.59,5460.0,120.3993,120.4567,120.1779,120.1779,5460.0
2022-02-03 11:55:00,146.56,146.83,146.44,146.64,7983.0,120.1533,120.3747,120.0549,120.2189,7983.0
2022-02-03 12:00:00,146.65,147.0,146.52,146.53,15730.0,120.2271,120.514,120.1205,120.1287,15730.0
2022-02-03 12:05:00,146.62,146.73,146.52,146.73,2059.0,120.2025,120.2927,120.1205,120.2927,2059.0
2022-02-03 12:10:00,146.62,146.7,146.5,146.62,3879.0,120.2025,120.2681,120.1041,120.2025,3879.0
2022-02-03 12:15:00,146.6,146.6,146.21,146.21,8036.0,120.1861,120.1861,119.8664,119.8664,8036.0
2022-02-03 12:20:00,146.28,146.51,146.16,146.46,8098.0,119.9238,120.1123,119.8254,120.0713,8098.0
2022-02-03 12:25:00,146.52,146.58,146.36,146.42,2199.0,120.1205,120.1697,119.9894,120.0385,2199.0
2022-02-03 12:30:00,146.43,146.55,146.38,146.55,5452.0,120.0467,120.1451,120.0058,120.1451,5452.0
2022-02-03 12:35:00,146.5,146.61,146.43,146.61,4114.0,120.1041,120.1943,120.0467,120.1943,4114.0
2022-02-03 12:40:00,146.55,146.55,146.12,146.12,11175.0,120.1451,120.1451,119.7926,119.7926,11175.0
2022-02-03 12:45:00,146.21,146.24,145.78,145.88,14084.0,119.8664,119.891,119.5139,119.5958,14084.0
2022-02-03 12:50:00,146.02,146.12,145.86,145.92,4031.0,119.7106,119.7926,119.5794,119.6286,4031.0
2022-02-03 12:55:00,145.98,146.05,145.87,145.96,7509.0,119.6778,119.7352,119.5876,119.6614,7509.0
2022-02-03 13:00:00,145.96,146.09,145.84,145.84,10931.0,119.6614,119.768,119.563,119.563,10931.0
2022-02-03 13:05:00,145.79,146.02,145.79,145.8,1807.0,119.5221,119.7106,119.5221,119.5303,1807.0
2022-02-03 13:10:00,145.7,145.87,145.68,145.85,7735.0,119.4483,119.5876,119.4319,119.5712,7735.0
2022-02-03 13:15:00,145.91,146.06,145.89,145.89,4913.0,119.6204,119.7434,119.604,119.604,4913.0
2022-02-03 13:20:00,145.96,146.06,145.76,146.03,22428.0,119.6614,119.7434,119.4975,119.7188,22428.0
2022-02-03 13:25:00,146.01,146.09,145.54,145.6,20903.0,119.7024,119.768,119.3171,119.3663,20903.0
2022-02-03 13:30:00,145.67,146.11,145.56,146.06,27149.0,119.4237,119.7844,119.3335,119.7434,27149.0
2022-02-03 13:35:00,146.1,146.1,145.86,145.94,5599.0,119.7762,119.7762,119.5794,119.645,5599.0
2022-02-03 13:40:00,146.09,146.11,146.02,146.02,2419.0,119.768,119.7844,119.7106,119.7106,2419.0
2022-02-03 13:45:00,146.11,146.29,146.06,146.25,2036.0,119.7844,119.932,119.7434,119.8992,2036.0
2022-02-03 13:50:00,146.2,146.3,146.01,146.01,3153.0,119.8582,119.9402,119.7024,119.7024,3153.0
2022-02-03 13:55:00,146.06,146.29,145.9,146.25,7431.0,119.7434,119.932,119.6122,119.8992,7431.0
2022-02-03 14:00:00,146.27,146.76,146.26,146.47,23980.0,119.9156,120.3173,119.9074,120.0795,23980.0
2022-02-03 14:05:00,146.54,146.66,146.34,146.53,8822.0,120.1369,120.2353,119.973,120.1287,8822.0
2022-02-03 14:10:00,146.63,146.63,146.44,146.5,2676.0,120.2107,120.2107,120.0549,120.1041,2676.0
2022-02-03 14:15:00,146.53,146.6,146.37,146.52,12124.0,120.1287,120.1861,119.9976,120.1205,12124.0
2022-02-03 14:20:00,146.52,146.64,146.47,146.63,7097.0,120.1205,120.2189,120.0795,120.2107,7097.0
2022-02-03 14:25:00,146.57,146.73,146.11,146.31,12144.0,120.1615,120.2927,119.7844,119.9484,12144.0
2022-02-03 14:30:00,146.27,146.33,146.01,146.33,7218.0,119.9156,119.9648,119.7024,119.9648,7218.0
2022-02-03 14:35:00,146.37,146.49,146.12,146.16,10301.0,119.9976,120.0959,119.7926,119.8254,10301.0
2022-02-03 14:40:00,146.11,146.28,146.0,146.16,9329.0,119.7844,119.9238,119.6942,119.8254,9329.0
2022-02-03 14:45:00,146.11,146.19,145.92,146.11,10715.0,119.7844,119.85,119.6286,119.7844,10715.0
2022-02-03 14:50:00,146.1,146.31,146.07,146.13,13646.0,119.7762,119.9484,119.7516,119.8008,13646.0
2022-02-03 14:55:00,146.12,146.24,145.96,145.96,10423.0,119.7926,119.891,119.6614,119.6614,10423.0
2022-02-03 15:00:00,145.98,146.08,145.66,145.7,7566.0,119.6778,119.7598,119.4155,119.4483,7566.0
2022-02-03 15:05:00,145.7,145.75,145.52,145.59,7450.0,119.4483,119.4893,119.3007,119.3581,7450.0
2022-02-03 15:10:00,145.62,145.94,145.51,145.92,5862.0,119.3827,119.645,119.2925,119.6286,5862.0
2022-02-03 15:15:00,145.99,146.15,145.96,146.15,7211.0,119.686,119.8172,119.6614,119.8172,7211.0
2022-02-03 15:20:00,146.12,146.44,146.12,146.22,11151.0,119.7926,120.0549,119.7926,119.8746,11151.0
2022-02-03 15:25:00,146.19,146.53,146.18,146.42,9540.0,119.85,120.1287,119.8418,120.0385,9540.0
2022-02-03 15:30:00,146.38,146.38,146.07,146.07,11944.0,120.0058,120.0058,119.7516,119.7516,11944.0
2022-02-03 15:35:00,145.98,146.02,145.75,145.77,13116.0,119.6778,119.7106,119.4893,119.5057,13116.0
2022-02-03 15:40:00,145.76,146.0,145.75,145.89,15540.0,119.4975,119.6942,119.4893,119.604,15540.0
2022-02-03 15:45:00,145.73,145.77,145.57,145.66,18676.0,119.4729,119.5057,119.3417,119.4155,18676.0
2022-02-03 15:50:00,145.67,145.68,145.34,145.39,43358.0,119.4237,119.4319,119.1531,119.1941,43358.0
2022-02-03 15:55:00,145.46,145.94,145.46,145.57,98366.0,119.2515,119.645,119.2515,119.3417,98366.0
2022-02-04 09:30:00,144.23,145.38,143.88,144.35,29330.0,118.2431,119.1859,117.9562,118.3415,29330.0
2022-02-04 09:35:00,144.21,144.73,143.89,144.07,12542.0,118.2267,118.653,117.9644,118.112,12542.0
2022-02-04 09:40:00,144.14,144.66,144.13,144.44,10179.0,118.1693,118.5957,118.1611,118.4153,10179.0
2022-02-04 09:45:00,144.66,144.9,144.53,144.76,6452.0,118.5957,118.7924,118.4891,118.6776,6452.0
2022-02-04 09:50:00,144.91,145.14,144.67,144.83,7941.0,118.8006,118.9892,118.6039,118.735,7941.0
2022-02-04 09:55:00,144.79,144.95,144.5,144.59,4154.0,118.7022,118.8334,118.4645,118.5383,4154.0
2022-02-04 10:00:00,144.68,144.7,144.02,144.41,11536.0,118.6121,118.6284,118.071,118.3907,11536.0
2022-02-04 10:05:00,144.41,144.46,143.21,143.3,17428.0,118.3907,118.4317,117.4069,117.4807,17428.0
2022-02-04 10:10:00,143.35,144.02,143.1,144.02,9141.0,117.5217,118.071,117.3167,118.071,9141.0
2022-02-04 10:15:00,143.97,144.09,143.79,144.04,18539.0,118.03,118.1284,117.8824,118.0874,18539.0
2022-02-04 10:20:00,144.06,144.24,143.78,143.78,16599.0,118.1038,118.2513,117.8742,117.8742,16599.0
2022-02-04 10:25:00,143.83,143.97,142.89,142.99,9896.0,117.9152,118.03,117.1446,117.2266,9896.0
2022-02-04 10:30:00,142.92,143.49,142.92,143.08,27373.0,117.1692,117.6365,117.1692,117.3003,27373.0
2022-02-04 10:35:00,142.98,143.02,142.18,142.22,23165.0,117.2184,117.2511,116.5625,116.5953,23165.0
2022-02-04 10:40:00,142.27,142.66,142.23,142.33,19052.0,116.6363,116.956,116.6035,116.6855,19052.0
2022-02-04 10:45:00,142.34,142.34,142.0,142.04,16052.0,116.6937,116.6937,116.4149,116.4477,16052.0
2022-02-04 10:50:00,142.01,142.25,141.96,142.05,10079.0,116.4231,116.6199,116.3821,116.4559,10079.0
2022-02-04 10:55:00,141.96,142.21,141.93,142.05,10645.0,116.3821,116.5871,116.3575,116.4559,10645.0
2022-02-04 11:00:00,141.9,142.25,141.75,142.09,18974.0,116.3329,116.6199,116.21,116.4887,18974.0
2022-02-04 11:05:00,142.06,142.23,141.97,142.21,11981.0,116.4641,116.6035,116.3903,116.5871,11981.0
2022-02-04 11:10:00,142.22,142.37,141.79,142.25,15301.0,116.5953,116.7183,116.2428,116.6199,15301.0
2022-02-04 11:15:00,142.31,142.31,142.11,142.14,26236.0,116.6691,116.6691,116.5051,116.5297,26236.0
2022-02-04 11:20:00,142.06,142.22,141.89,142.02,13967.0,116.4641,116.5953,116.3247,116.4313,13967.0
2022-02-04 11:25:00,142.06,142.47,142.02,142.31,15905.0,116.4641,116.8002,116.4313,116.6691,15905.0
2022-02-04 11:30:00,142.31,142.39,142.23,142.36,13218.0,116.6691,116.7347,116.6035,116.7101,13218.0
2022-02-04 11:35:00,142.37,142.71,142.37,142.7,13228.0,116.7183,116.997,116.7183,116.9888,13228.0
2022-02-04 11:40:00,142.75,143.06,142.7,143.02,12619.0,117.0298,117.2839,116.9888,117.2511,12619.0
2022-02-04 11:45:00,143.02,143.31,142.84,143.26,19663.0,117.2511,117.4889,117.1036,117.4479,19663.0
2022-02-04 11:50:00,143.19,143.27,142.81,142.92,10334.0,117.3905,117.4561,117.079,117.1692,10334.0
2022-02-04 11:55:00,142.9,143.09,142.76,142.76,11072.0,117.1528,117.3085,117.038,117.038,11072.0
2022-02-04 12:00:00,142.75,142.78,142.41,142.54,9832.0,117.0298,117.0544,116.7511,116.8576,9832.0
2022-02-04 12:05:00,142.49,142.64,142.24,142.5,10473.0,116.8166,116.9396,116.6117,116.8248,10473.0
2022-02-04 12:10:00,142.56,142.92,142.44,142.8,10561.0,116.874,117.1692,116.7756,117.0708,10561.0
2022-02-04 12:15:00,142.8,143.07,142.78,142.9,6032.0,117.0708,117.2921,117.0544,117.1528,6032.0
2022-02-04 12:20:00,142.84,143.15,142.8,143.11,10637.0,117.1036,117.3577,117.0708,117.3249,10637.0
2022-02-04 12:25:00,143.11,143.4,143.11,143.31,13859.0,117.3249,117.5627,117.3249,117.4889,13859.0
2022-02-04 12:30:00,143.31,143.55,143.28,143.55,10771.0,117.4889,117.6857,117.4643,117.6857,10771.0
2022-02-04 12:35:00,143.59,143.88,143.46,143.88,7247.0,117.7184,117.9562,117.6119,117.9562,7247.0
2022-02-04 12:40:00,143.93,144.2,143.92,144.13,14447.0,117.9972,118.2185,117.989,118.1611,14447.0
2022-02-04 12:45:00,144.14,144.28,144.03,144.27,7159.0,118.1693,118.2841,118.0792,118.2759,7159.0
2022-02-04 12:50:00,144.23,144.38,144.13,144.26,10354.0,118.2431,118.3661,118.1611,118.2677,10354.0
2022-02-04 12:55:00,144.29,144.41,144.19,144.35,6525.0,118.2923,118.3907,118.2103,118.3415,6525.0
2022-02-04 13:00:00,144.31,145.0,144.31,145.0,10202.0,118.3087,118.8744,118.3087,118.8744,10202.0
2022-02-04 13:05:00,145.02,145.41,145.02,145.16,12455.0,118.8908,119.2105,118.8908,119.0056,12455.0
2022-02-04 13:10:00,145.24,145.36,144.95,144.96,13148.0,119.0712,119.1695,118.8334,118.8416,13148.0
2022-02-04 13:15:00,144.95,145.01,144.9,144.98,7896.0,118.8334,118.8826,118.7924,118.858,7896.0
2022-02-04 13:20:00,145.01,145.22,144.99,145.22,11872.0,118.8826,119.0548,118.8662,119.0548,11872.0
2022-02-04 13:25:00,145.16,145.33,145.04,145.08,11834.0,119.0056,119.1449,118.9072,118.94,11834.0
2022-02-04 13:30:00,145.08,145.32,144.99,145.19,9609.0,118.94,119.1367,118.8662,119.0302,9609.0
2022-02-04 13:35:00,145.25,145.31,144.92,145.06,7185.0,119.0794,119.1285,118.8088,118.9236,7185.0
2022-02-04 13:40:00,145.02,145.35,145.01,145.29,14288.0,118.8908,119.1613,118.8826,119.1121,14288.0
2022-02-04 13:45:00,145.24,145.41,144.9,145.36,37053.0,119.0712,119.2105,118.7924,119.1695,37053.0
2022-02-04 13:50:00,145.36,145.49,145.23,145.35,14198.0,119.1695,119.2761,119.063,119.1613,14198.0
2022-02-04 13:55:00,145.4,145.69,145.39,145.58,20670.0,119.2023,119.4401,119.1941,119.3499,20670.0
2022-02-04 14:00:00,145.64,145.73,145.51,145.59,7324.0,119.3991,119.4729,119.2925,119.3581,7324.0
2022-02-04 14:05:00,145.53,145.69,145.43,145.49,8233.0,119.3089,119.4401,119.2269,119.2761,8233.0
2022-02-04 14:10:00,145.5,145.56,145.07,145.14,10751.0,119.2843,119.3335,118.9318,118.9892,10751.0
2022-02-04 14:15:00,145.12,145.13,144.85,144.85,8366.0,118.9728,118.981,118.7514,118.7514,8366.0
2022-02-04 14:20:00,144.84,145.2,144.81,145.12,8351.0,118.7432,119.0384,118.7186,118.9728,8351.0
2022-02-04 14:25:00,145.15,145.46,145.14,145.34,10689.0,118.9974,119.2515,118.9892,119.1531,10689.0
2022-02-04 14:30:00,145.29,145.44,145.17,145.39,7997.0,119.1121,119.2351,119.0138,119.1941,7997.0
2022-02-04 14:35:00,145.37,145.66,145.37,145.66,6840.0,119.1777,119.4155,119.1777,119.4155,6840.0
2022-02-04 14:40:00,145.71,145.86,145.51,145.61,9453.0,119.4565,119.5794,119.2925,119.3745,9453.0
2022-02-04 14:45:00,145.62,145.65,145.45,145.58,6667.0,119.3827,119.4073,119.2433,119.3499,6667.0
2022-02-04 14:50:00,145.58,145.68,145.31,145.65,42294.0,119.3499,119.4319,119.1285,119.4073,42294.0
2022-02-04 14:55:00,145.67,145.86,145.62,145.84,7622.0,119.4237,119.5794,119.3827,119.563,7622.0
2022-02-04 15:00:00,145.8,146.09,145.74,146.05,10181.0,119.5303,119.768,119.4811,119.7352,10181.0
2022-02-04 15:05:00,146.09,146.47,146.04,146.37,14601.0,119.768,120.0795,119.727,119.9976,14601.0
2022-02-04 15:10:00,146.42,146.76,146.4,146.72,15428.0,120.0385,120.3173,120.0221,120.2845,15428.0
2022-02-04 15:15:00,146.69,146.81,146.47,146.47,19476.0,120.2599,120.3583,120.0795,120.0795,19476.0
2022-02-04 15:20:00,146.52,146.58,146.44,146.54,9623.0,120.1205,120.1697,120.0549,120.1369,9623.0
2022-02-04 15:25:00,146.54,146.62,146.25,146.42,28271.0,120.1369,120.2025,119.8992,120.0385,28271.0
2022-02-04 15:30:00,146.49,146.66,146.32,146.49,29260.0,120.0959,120.2353,119.9566,120.0959,29260.0
2022-02-04 15:35:00,146.47,146.68,146.34,146.44,16400.0,120.0795,120.2517,119.973,120.0549,16400.0
2022-02-04 15:40:00,146.39,146.39,146.07,146.12,29049.0,120.014,120.014,119.7516,119.7926,29049.0
2022-02-04 15:45:00,146.11,146.12,145.62,145.84,27443.0,119.7844,119.7926,119.3827,119.563,27443.0
2022-02-04 15:50:00,145.86,146.28,145.66,145.78,47895.0,119.5794,119.9238,119.4155,119.5139,47895.0
2022-02-04 15:55:00,145.76,145.76,145.11,145.12,106687.0,119.4975,119.4975,118.9646,118.9728,106687.0
2022-02-07 09:30:00,145.54,146.42,144.89,145.75,51938.0,119.3171,120.0385,118.7842,119.4893,51938.0
2022-02-07 09:35:00,145.75,147.22,145.75,146.85,16475.0,119.4893,120.6944,119.4893,120.3911,16475.0
2022-02-07 09:40:00,146.81,147.05,146.2,146.47,23126.0,120.3583,120.555,119.8582,120.0795,23126.0
2022-02-07 09:45:00,146.41,146.88,146.35,146.68,19166.0,120.0303,120.4157,119.9812,120.2517,19166.0
2022-02-07 09:50:00,146.59,147.7,146.57,147.46,19533.0,120.1779,121.0879,120.1615,120.8912,19533.0
2022-02-07 09:55:00,147.48,147.6,147.17,147.36,24452.0,120.9076,121.0059,120.6534,120.8092,24452.0
2022-02-07 10:00:00,147.47,147.59,147.28,147.55,23978.0,120.8994,120.9977,120.7436,120.9649,23978.0
2022-02-07 10:05:00,147.52,147.53,146.83,146.9,33836.0,120.9404,120.9485,120.3747,120.4321,33836.0
2022-02-07 10:10:00,146.89,147.03,146.32,146.32,49053.0,120.4239,120.5386,119.9566,119.9566,49053.0
2022-02-07 10:15:00,146.31,146.79,146.31,146.47,13052.0,119.9484,120.3419,119.9484,120.0795,13052.0
2022-02-07 10:20:00,146.39,146.93,146.17,146.77,14423.0,120.014,120.4567,119.8336,120.3255,14423.0
2022-02-07 10:25:00,146.77,147.06,146.68,146.97,16073.0,120.3255,120.5632,120.2517,120.4894,16073.0
2022-02-07 10:30:00,146.98,147.55,146.88,147.51,19374.0,120.4976,120.9649,120.4157,120.9322,19374.0
2022-02-07 10:35:00,147.47,147.7,147.22,147.49,17341.0,120.8994,121.0879,120.6944,120.9158,17341.0
2022-02-07 10:40:00,147.55,147.56,146.85,147.25,20213.0,120.9649,120.9731,120.3911,120.719,20213.0
2022-02-07 10:45:00,147.24,147.45,147.04,147.35,11589.0,120.7108,120.883,120.5468,120.801,11589.0
2022-02-07 10:50:00,147.33,148.1,147.16,147.6,23229.0,120.7846,121.4158,120.6452,121.0059,23229.0
2022-02-07 10:55:00,147.64,148.06,147.44,147.85,54799.0,121.0387,121.3831,120.8748,121.2109,54799.0
2022-02-07 11:00:00,147.8,148.23,147.79,148.15,35314.0,121.1699,121.5224,121.1617,121.4568,35314.0
2022-02-07 11:05:00,148.11,148.34,147.9,148.1,41838.0,121.424,121.6126,121.2519,121.4158,41838.0
2022-02-07 11:10:00,148.03,148.71,147.9,148.64,21051.0,121.3585,121.9159,121.2519,121.8586,21051.0
2022-02-07 11:15:00,148.61,148.88,148.3,148.79,25687.0,121.834,122.0553,121.5798,121.9815,25687.0
2022-02-07 11:20:00,148.79,148.94,148.32,148.44,18551.0,121.9815,122.1045,121.5962,121.6946,18551.0
2022-02-07 11:25:00,148.5,148.86,148.49,148.64,24760.0,121.7438,122.0389,121.7356,121.8586,24760.0
2022-02-07 11:30:00,148.62,148.66,147.75,147.96,31180.0,121.8422,121.8749,121.1289,121.3011,31180.0
2022-02-07 11:35:00,147.87,148.24,147.42,147.53,20136.0,121.2273,121.5306,120.8584,120.9485,20136.0
2022-02-07 11:40:00,147.53,147.71,147.17,147.18,21201.0,120.9485,121.0961,120.6534,120.6616,21201.0
2022-02-07 11:45:00,147.18,147.36,147.06,147.27,48920.0,120.6616,120.8092,120.5632,120.7354,48920.0
2022-02-07 11:50:00,147.27,147.57,147.27,147.42,10573.0,120.7354,120.9813,120.7354,120.8584,10573.0
2022-02-07 11:55:00,147.41,148.08,147.41,147.99,13052.0,120.8502,121.3995,120.8502,121.3257,13052.0
2022-02-07 12:00:00,147.99,148.05,147.43,147.86,14622.0,121.3257,121.3749,120.8666,121.2191,14622.0
2022-02-07 12:05:00,147.8,147.85,147.3,147.4,15013.0,121.1699,121.2109,120.76,120.842,15013.0
2022-02-07 12:10:00,147.37,147.38,147.18,147.35,7350.0,120.8174,120.8256,120.6616,120.801,7350.0
2022-02-07 12:15:00,147.38,147.71,147.37,147.45,12516.0,120.8256,121.0961,120.8174,120.883,12516.0
2022-02-07 12:20:00,147.35,147.65,147.22,147.53,34103.0,120.801,121.0469,120.6944,120.9485,34103.0
2022-02-07 12:25:00,147.53,147.66,147.18,147.43,41926.0,120.9485,121.0551,120.6616,120.8666,41926.0
2022-02-07 12:30:00,147.47,147.85,147.31,147.75,9393.0,120.8994,121.2109,120.7682,121.1289,9393.0
2022-02-07 12:35:00,147.78,147.87,147.66,147.77,16317.0,121.1535,121.2273,121.0551,121.1453,16317.0
2022-02-07 12:40:00,147.79,148.22,147.79,148.15,8308.0,121.1617,121.5142,121.1617,121.4568,8308.0
2022-02-07 12:45:00,148.15,148.23,148.03,148.07,13202.0,121.4568,121.5224,121.3585,121.3913,13202.0
2022-02-07 12:50:00,148.0,148.1,147.75,147.83,9511.0,121.3339,121.4158,121.1289,121.1945,9511.0
2022-02-07 12:55:00,147.84,147.9,147.52,147.66,13874.0,121.2027,121.2519,120.9404,121.0551,13874.0
2022-02-07 13:00:00,147.66,148.15,147.65,147.96,13634.0,121.0551,121.4568,121.0469,121.3011,13634.0
2022-02-07 13:05:00,148.03,148.17,147.98,148.12,10373.0,121.3585,121.4732,121.3175,121.4322,10373.0
2022-02-07 13:10:00,148.06,148.4,148.05,148.15,24466.0,121.3831,121.6618,121.3749,121.4568,24466.0
2022-02-07 13:15:00,148.14,148.18,147.77,147.88,8745.0,121.4486,121.4814,121.1453,121.2355,8745.0
2022-02-07 13:20:00,147.88,147.99,147.74,147.87,9438.0,121.2355,121.3257,121.1207,121.2273,9438.0
2022-02-07 13:25:00,147.9,148.01,147.74,147.86,12446.0,121.2519,121.3421,121.1207,121.2191,12446.0
2022-02-07 13:30:00,147.87,147.95,147.74,147.78,7495.0,121.2273,121.2929,121.1207,121.1535,7495.0
2022-02-07 13:35:00,147.81,148.05,147.75,148.05,27057.0,121.1781,121.3749,121.1289,121.3749,27057.0
2022-02-07 13:40:00,148.05,148.51,147.94,148.51,18872.0,121.3749,121.752,121.2847,121.752,18872.0
2022-02-07 13:45:00,148.46,148.68,148.37,148.39,17001.0,121.711,121.8913,121.6372,121.6536,17001.0
2022-02-07 13:50:00,148.38,148.62,148.35,148.51,17405.0,121.6454,121.8422,121.6208,121.752,17405.0
2022-02-07 13:55:00,148.45,148.5,148.04,148.24,8902.0,121.7028,121.7438,121.3667,121.5306,8902.0
2022-02-07 14:00:00,148.18,148.51,148.05,148.4,11625.0,121.4814,121.752,121.3749,121.6618,11625.0
2022-02-07 14:05:00,148.42,148.8,148.36,148.51,15116.0,121.6782,121.9897,121.629,121.752,15116.0
2022-02-07 14:10:00,148.53,148.63,148.25,148.35,11799.0,121.7684,121.8504,121.5388,121.6208,11799.0
2022-02-07 14:15:00,148.35,148.63,148.3,148.53,13258.0,121.6208,121.8504,121.5798,121.7684,13258.0
2022-02-07 14:20:00,148.54,148.83,148.53,148.78,13534.0,121.7766,122.0143,121.7684,121.9733,13534.0
2022-02-07 14:25:00,148.75,149.17,148.72,149.11,17718.0,121.9487,122.2931,121.9241,122.2439,17718.0
2022-02-07 14:30:00,149.07,149.11,148.76,149.0,26987.0,122.2111,122.2439,121.9569,122.1537,26987.0
2022-02-07 14:35:00,149.03,149.41,148.88,149.13,34170.0,122.1783,122.4898,122.0553,122.2603,34170.0
2022-02-07 14:40:00,149.03,149.6,148.99,149.43,48291.0,122.1783,122.6456,122.1455,122.5062,48291.0
2022-02-07 14:45:00,149.47,149.63,149.38,149.56,24313.0,122.539,122.6702,122.4652,122.6128,24313.0
2022-02-07 14:50:00,149.56,149.8,149.45,149.68,57069.0,122.6128,122.8095,122.5226,122.7112,57069.0
2022-02-07 14:55:00,149.69,149.78,149.33,149.34,27937.0,122.7194,122.7932,122.4242,122.4324,27937.0
2022-02-07 15:00:00,149.26,149.36,148.93,149.34,37668.0,122.3668,122.4488,122.0963,122.4324,37668.0
2022-02-07 15:05:00,149.3,149.44,149.08,149.36,19850.0,122.3996,122.5144,122.2193,122.4488,19850.0
2022-02-07 15:10:00,149.33,149.66,149.33,149.66,26876.0,122.4242,122.6948,122.4242,122.6948,26876.0
2022-02-07 15:15:00,149.66,149.68,149.35,149.51,21359.0,122.6948,122.7112,122.4406,122.5718,21359.0
2022-02-07 15:20:00,149.46,149.47,149.18,149.25,25262.0,122.5308,122.539,122.3013,122.3586,25262.0
2022-02-07 15:25:00,149.24,149.35,148.8,148.92,19142.0,122.3504,122.4406,121.9897,122.0881,19142.0
2022-02-07 15:30:00,148.89,149.2,148.88,149.06,36695.0,122.0635,122.3177,122.0553,122.2029,36695.0
2022-02-07 15:35:00,149.08,149.34,148.71,148.74,33374.0,122.2193,122.4324,121.9159,121.9405,33374.0
2022-02-07 15:40:00,148.75,148.75,148.32,148.56,32620.0,121.9487,121.9487,121.5962,121.793,32620.0
2022-02-07 15:45:00,148.53,148.59,148.32,148.36,74921.0,121.7684,121.8176,121.5962,121.629,74921.0
2022-02-07 15:50:00,148.39,148.85,148.19,148.24,89895.0,121.6536,122.0307,121.4896,121.5306,89895.0
2022-02-07 15:55:00,148.24,148.92,148.09,148.91,136288.0,121.5306,122.0881,121.4077,122.0799,136288.0
2022-02-08 09:30:00,139.81,141.68,137.77,141.0,431251.0,114.6195,116.1526,112.9471,115.5951,431251.0
2022-02-08 09:35:00,141.17,141.85,139.8,141.85,121594.0,115.7345,116.292,114.6113,116.292,121594.0
2022-02-08 09:40:00,141.71,143.41,141.35,142.97,161998.0,116.1772,117.5709,115.882,117.2102,161998.0
2022-02-08 09:45:00,142.96,143.87,142.5,143.72,73738.0,117.202,117.948,116.8248,117.825,73738.0
2022-02-08 09:50:00,143.6,144.6,143.07,144.1,60663.0,117.7266,118.5465,117.2921,118.1366,60663.0
2022-02-08 09:55:00,144.0,144.11,143.01,143.05,85519.0,118.0546,118.1448,117.2429,117.2757,85519.0
2022-02-08 10:00:00,143.01,143.16,142.12,142.31,63978.0,117.2429,117.3659,116.5133,116.6691,63978.0
2022-02-08 10:05:00,142.22,142.31,141.4,141.53,99500.0,116.5953,116.6691,115.923,116.0296,99500.0
2022-02-08 10:10:00,141.47,141.72,140.68,141.04,88157.0,115.9804,116.1854,115.3328,115.6279,88157.0
2022-02-08 10:15:00,140.97,141.97,140.79,141.39,49791.0,115.5705,116.3903,115.4229,115.9148,49791.0
2022-02-08 10:20:00,141.37,141.97,141.37,141.45,38336.0,115.8984,116.3903,115.8984,115.964,38336.0
2022-02-08 10:25:00,141.45,141.75,141.0,141.0,22086.0,115.964,116.21,115.5951,115.5951,22086.0
2022-02-08 10:30:00,140.82,140.86,140.36,140.59,27162.0,115.4475,115.4803,115.0704,115.259,27162.0
2022-02-08 10:35:00,140.54,140.85,139.97,140.71,54850.0,115.218,115.4721,114.7507,115.3574,54850.0
2022-02-08 10:40:00,140.7,140.7,139.97,140.35,42427.0,115.3492,115.3492,114.7507,115.0622,42427.0
2022-02-08 10:45:00,140.44,142.1,140.44,141.91,50276.0,115.136,116.4969,115.136,116.3411,50276.0
2022-02-08 10:50:00,141.93,141.93,141.15,141.23,44413.0,116.3575,116.3575,115.7181,115.7837,44413.0
2022-02-08 10:55:00,141.13,141.9,141.07,141.33,21401.0,115.7017,116.3329,115.6525,115.8656,21401.0
2022-02-08 11:00:00,141.34,141.74,141.34,141.55,17336.0,115.8738,116.2018,115.8738,116.046,17336.0
2022-02-08 11:05:00,141.47,141.64,141.31,141.39,24488.0,115.9804,116.1198,115.8492,115.9148,24488.0
2022-02-08 11:10:00,141.39,141.7,141.32,141.46,26964.0,115.9148,116.169,115.8574,115.9722,26964.0
2022-02-08 11:15:00,141.41,141.78,141.18,141.77,69989.0,115.9312,116.2346,115.7427,116.2264,69989.0
2022-02-08 11:20:00,141.75,141.98,141.67,141.86,26502.0,116.21,116.3985,116.1444,116.3002,26502.0
2022-02-08 11:25:00,141.86,142.88,141.72,142.69,41207.0,116.3002,117.1364,116.1854,116.9806,41207.0
2022-02-08 11:30:00,142.72,143.47,142.67,143.12,33431.0,117.0052,117.6201,116.9642,117.3331,33431.0
2022-02-08 11:35:00,143.14,143.86,143.1,143.42,45633.0,117.3495,117.9398,117.3167,117.5791,45633.0
2022-02-08 11:40:00,143.35,143.73,143.32,143.39,20403.0,117.5217,117.8332,117.4971,117.5545,20403.0
2022-02-08 11:45:00,143.39,143.55,143.16,143.2,32915.0,117.5545,117.6857,117.3659,117.3987,32915.0
2022-02-08 11:50:00,143.22,143.56,143.22,143.42,21746.0,117.4151,117.6939,117.4151,117.5791,21746.0
2022-02-08 11:55:00,143.45,143.61,143.16,143.48,34181.0,117.6037,117.7348,117.3659,117.6283,34181.0
2022-02-08 12:00:00,143.49,143.64,143.37,143.58,13652.0,117.6365,117.7594,117.5381,117.7102,13652.0
2022-02-08 12:05:00,143.58,143.9,143.5,143.65,20976.0,117.7102,117.9726,117.6447,117.7676,20976.0
2022-02-08 12:10:00,143.72,144.35,143.61,143.84,29058.0,117.825,118.3415,117.7348,117.9234,29058.0
2022-02-08 12:15:00,143.86,143.98,143.49,143.58,14432.0,117.9398,118.0382,117.6365,117.7102,14432.0
2022-02-08 12:20:00,143.54,143.81,143.47,143.65,26229.0,117.6775,117.8988,117.6201,117.7676,26229.0
2022-02-08 12:25:00,143.66,143.94,143.53,143.79,15633.0,117.7758,118.0054,117.6693,117.8824,15633.0
2022-02-08 12:30:00,143.72,144.22,143.71,143.79,52534.0,117.825,118.2349,117.8168,117.8824,52534.0
2022-02-08 12:35:00,143.74,143.93,143.66,143.67,15776.0,117.8414,117.9972,117.7758,117.784,15776.0
2022-02-08 12:40:00,143.68,143.9,143.51,143.56,17978.0,117.7922,117.9726,117.6529,117.6939,17978.0
2022-02-08 12:45:00,143.51,143.68,143.15,143.58,17901.0,117.6529,117.7922,117.3577,117.7102,17901.0
2022-02-08 12:50:00,143.62,143.8,143.5,143.78,24175.0,117.743,117.8906,117.6447,117.8742,24175.0
2022-02-08 12:55:00,143.77,143.84,143.01,143.09,49313.0,117.866,117.9234,117.2429,117.3085,49313.0
2022-02-08 13:00:00,143.03,143.14,142.92,143.03,10567.0,117.2593,117.3495,117.1692,117.2593,10567.0
2022-02-08 13:05:00,143.08,143.29,142.89,142.89,9937.0,117.3003,117.4725,117.1446,117.1446,9937.0
2022-02-08 13:10:00,142.89,143.15,142.83,142.94,10405.0,117.1446,117.3577,117.0954,117.1856,10405.0
2022-02-08 13:15:00,142.91,142.91,142.64,142.71,13412.0,117.161,117.161,116.9396,116.997,13412.0
2022-02-08 13:20:00,142.74,142.91,142.65,142.69,8873.0,117.0216,117.161,116.9478,116.9806,8873.0
2022-02-08 13:25:00,142.67,142.76,142.46,142.63,10092.0,116.9642,117.038,116.792,116.9314,10092.0
2022-02-08 13:30:00,142.62,142.62,142.42,142.5,12180.0,116.9232,116.9232,116.7593,116.8248,12180.0
2022-02-08 13:35:00,142.55,142.68,142.22,142.33,24326.0,116.8658,116.9724,116.5953,116.6855,24326.0
2022-02-08 13:40:00,142.38,142.53,142.19,142.41,27996.0,116.7265,116.8494,116.5707,116.7511,27996.0
2022-02-08 13:45:00,142.31,142.55,142.16,142.49,22724.0,116.6691,116.8658,116.5461,116.8166,22724.0
2022-02-08 13:50:00,142.5,143.31,142.49,143.23,30591.0,116.8248,117.4889,116.8166,117.4233,30591.0
2022-02-08 13:55:00,143.23,143.44,143.14,143.42,14565.0,117.4233,117.5955,117.3495,117.5791,14565.0
2022-02-08 14:00:00,143.44,143.69,143.43,143.64,13473.0,117.5955,117.8004,117.5873,117.7594,13473.0
2022-02-08 14:05:00,143.72,143.88,143.54,143.59,17211.0,117.825,117.9562,117.6775,117.7184,17211.0
2022-02-08 14:10:00,143.59,143.8,143.58,143.75,9331.0,117.7184,117.8906,117.7102,117.8496,9331.0
2022-02-08 14:15:00,143.73,143.96,143.73,143.77,31039.0,117.8332,118.0218,117.8332,117.866,31039.0
2022-02-08 14:20:00,143.83,143.83,142.71,142.75,17322.0,117.9152,117.9152,116.997,117.0298,17322.0
2022-02-08 14:25:00,142.79,142.8,142.25,142.29,21964.0,117.0626,117.0708,116.6199,116.6527,21964.0
2022-02-08 14:30:00,142.23,142.62,142.22,142.59,10979.0,116.6035,116.9232,116.5953,116.8986,10979.0
2022-02-08 14:35:00,142.6,142.66,142.12,142.12,14703.0,116.9068,116.956,116.5133,116.5133,14703.0
2022-02-08 14:40:00,142.24,142.28,141.88,142.07,22893.0,116.6117,116.6445,116.3165,116.4723,22893.0
2022-02-08 14:45:00,142.01,142.28,141.85,142.11,16843.0,116.4231,116.6445,116.292,116.5051,16843.0
2022-02-08 14:50:00,142.13,142.52,142.11,142.51,14371.0,116.5215,116.8412,116.5051,116.833,14371.0
2022-02-08 14:55:00,142.48,142.71,142.32,142.4,12750.0,116.8084,116.997,116.6773,116.7429,12750.0
2022-02-08 15:00:00,142.36,142.61,142.1,142.6,15705.0,116.7101,116.915,116.4969,116.9068,15705.0
2022-02-08 15:05:00,142.6,142.74,142.22,142.36,21293.0,116.9068,117.0216,116.5953,116.7101,21293.0
2022-02-08 15:10:00,142.39,143.35,142.39,143.23,26895.0,116.7347,117.5217,116.7347,117.4233,26895.0
2022-02-08 15:15:00,143.27,143.4,142.95,143.13,15838.0,117.4561,117.5627,117.1938,117.3413,15838.0
2022-02-08 15:20:00,143.11,143.23,142.89,143.15,35467.0,117.3249,117.4233,117.1446,117.3577,35467.0
2022-02-08 15:25:00,143.14,143.15,142.69,142.77,18806.0,117.3495,117.3577,116.9806,117.0462,18806.0
2022-02-08 15:30:00,142.77,143.25,142.69,143.08,27494.0,117.0462,117.4397,116.9806,117.3003,27494.0
2022-02-08 15:35:00,143.13,143.15,142.79,142.9,26941.0,117.3413,117.3577,117.0626,117.1528,26941.0
2022-02-08 15:40:00,142.91,143.04,142.6,142.62,36470.0,117.161,117.2675,116.9068,116.9232,36470.0
2022-02-08 15:45:00,142.59,142.61,142.03,142.09,68194.0,116.8986,116.915,116.4395,116.4887,68194.0
2022-02-08 15:50:00,142.12,142.35,141.96,142.27,85419.0,116.5133,116.7019,116.3821,116.6363,85419.0
2022-02-08 15:55:00,142.27,142.42,142.0,142.0,201379.0,116.6363,116.7593,116.4149,116.4149,201379.0
2022-02-09 09:30:00,143.25,143.5,142.59,143.14,64162.0,117.4397,117.6447,116.8986,117.3495,64162.0
2022-02-09 09:35:00,143.02,143.3,142.65,142.7,26733.0,117.2511,117.4807,116.9478,116.9888,26733.0
2022-02-09 09:40:00,142.77,143.45,142.6,143.09,27491.0,117.0462,117.6037,116.9068,117.3085,27491.0
2022-02-09 09:45:00,143.1,143.17,142.65,142.8,27766.0,117.3167,117.3741,116.9478,117.0708,27766.0
2022-02-09 09:50:00,142.74,142.81,142.4,142.73,13020.0,117.0216,117.079,116.7429,117.0134,13020.0
2022-02-09 09:55:00,142.76,142.76,141.72,142.02,41301.0,117.038,117.038,116.1854,116.4313,41301.0
2022-02-09 10:00:00,141.93,142.34,141.45,142.34,18102.0,116.3575,116.6937,115.964,116.6937,18102.0
2022-02-09 10:05:00,142.5,142.8,142.3,142.59,13472.0,116.8248,117.0708,116.6609,116.8986,13472.0
2022-02-09 10:10:00,142.59,142.65,142.18,142.65,12967.0,116.8986,116.9478,116.5625,116.9478,12967.0
2022-02-09 10:15:00,142.65,142.67,142.39,142.4,20578.0,116.9478,116.9642,116.7347,116.7429,20578.0
2022-02-09 10:20:00,142.4,142.81,142.28,142.68,55251.0,116.7429,117.079,116.6445,116.9724,55251.0
2022-02-09 10:25:00,142.64,143.08,142.57,142.92,36536.0,116.9396,117.3003,116.8822,117.1692,36536.0
2022-02-09 10:30:00,142.91,142.95,142.66,142.74,27474.0,117.161,117.1938,116.956,117.0216,27474.0
2022-02-09 10:35:00,142.64,142.8,142.58,142.64,18072.0,116.9396,117.0708,116.8904,116.9396,18072.0
2022-02-09 10:40:00,142.65,142.85,142.43,142.49,20903.0,116.9478,117.1118,116.7674,116.8166,20903.0
2022-02-09 10:45:00,142.55,142.95,142.47,142.92,19823.0,116.8658,117.1938,116.8002,117.1692,19823.0
2022-02-09 10:50:00,142.94,143.21,142.94,143.14,22175.0,117.1856,117.4069,117.1856,117.3495,22175.0
2022-02-09 10:55:00,143.17,143.22,142.99,143.18,23230.0,117.3741,117.4151,117.2266,117.3823,23230.0
2022-02-09 11:00:00,143.19,143.2,142.96,143.1,16276.0,117.3905,117.3987,117.202,117.3167,16276.0
2022-02-09 11:05:00,143.03,143.03,142.51,142.63,31099.0,117.2593,117.2593,116.833,116.9314,31099.0
2022-02-09 11:10:00,142.63,142.85,142.48,142.48,10241.0,116.9314,117.1118,116.8084,116.8084,10241.0
2022-02-09 11:15:00,142.5,142.84,142.39,142.84,13461.0,116.8248,117.1036,116.7347,117.1036,13461.0
2022-02-09 11:20:00,142.84,143.0,142.71,142.85,11710.0,117.1036,117.2347,116.997,117.1118,11710.0
2022-02-09 11:25:00,142.85,143.0,142.61,142.92,18930.0,117.1118,117.2347,116.915,117.1692,18930.0
2022-02-09 11:30:00,142.92,142.92,142.59,142.72,9265.0,117.1692,117.1692,116.8986,117.0052,9265.0
2022-02-09 11:35:00,142.65,142.81,142.56,142.79,16445.0,116.9478,117.079,116.874,117.0626,16445.0
2022-02-09 11:40:00,142.83,143.34,142.79,143.33,38013.0,117.0954,117.5135,117.0626,117.5053,38013.0
2022-02-09 11:45:00,143.32,143.52,143.23,143.35,30369.0,117.4971,117.6611,117.4233,117.5217,30369.0
2022-02-09 11:50:00,143.27,143.6,143.25,143.25,12059.0,117.4561,117.7266,117.4397,117.4397,12059.0
2022-02-09 11:55:00,143.32,143.87,143.26,143.83,14972.0,117.4971,117.948,117.4479,117.9152,14972.0
2022-02-09 12:00:00,143.71,143.92,143.66,143.68,17888.0,117.8168,117.989,117.7758,117.7922,17888.0
2022-02-09 12:05:00,143.64,143.67,143.51,143.67,35873.0,117.7594,117.784,117.6529,117.784,35873.0
2022-02-09 12:10:00,143.67,143.83,143.59,143.67,13247.0,117.784,117.9152,117.7184,117.784,13247.0
2022-02-09 12:15:00,143.71,143.92,143.68,143.88,6728.0,117.8168,117.989,117.7922,117.9562,6728.0
2022-02-09 12:20:00,143.84,144.04,143.83,143.97,11848.0,117.9234,118.0874,117.9152,118.03,11848.0
2022-02-09 12:25:00,143.99,144.05,143.93,143.98,14861.0,118.0464,118.0956,117.9972,118.0382,14861.0
2022-02-09 12:30:00,143.95,144.01,143.8,143.81,9224.0,118.0136,118.0628,117.8906,117.8988,9224.0
2022-02-09 12:35:00,143.79,144.01,143.76,143.98,17523.0,117.8824,118.0628,117.8578,118.0382,17523.0
2022-02-09 12:40:00,144.0,144.02,143.87,143.89,12893.0,118.0546,118.071,117.948,117.9644,12893.0
2022-02-09 12:45:00,143.92,143.92,143.76,143.86,4993.0,117.989,117.989,117.8578,117.9398,4993.0
2022-02-09 12:50:00,143.86,143.89,143.75,143.81,9373.0,117.9398,117.9644,117.8496,117.8988,9373.0
2022-02-09 12:55:00,143.81,143.84,143.7,143.8,10478.0,117.8988,117.9234,117.8086,117.8906,10478.0
2022-02-09 13:00:00,143.78,143.87,143.69,143.69,9213.0,117.8742,117.948,117.8004,117.8004,9213.0
2022-02-09 13:05:00,143.65,143.8,143.62,143.71,6277.0,117.7676,117.8906,117.743,117.8168,6277.0
2022-02-09 13:10:00,143.71,143.71,143.22,143.22,16383.0,117.8168,117.8168,117.4151,117.4151,16383.0
2022-02-09 13:15:00,143.22,143.27,143.05,143.13,13049.0,117.4151,117.4561,117.2757,117.3413,13049.0
2022-02-09 13:20:00,143.13,143.14,142.94,142.94,16830.0,117.3413,117.3495,117.1856,117.1856,16830.0
2022-02-09 13:25:00,142.97,143.09,142.86,143.05,20196.0,117.2102,117.3085,117.12,117.2757,20196.0
2022-02-09 13:30:00,143.05,143.05,142.62,142.62,13546.0,117.2757,117.2757,116.9232,116.9232,13546.0
2022-02-09 13:35:00,142.7,142.75,142.56,142.66,12982.0,116.9888,117.0298,116.874,116.956,12982.0
2022-02-09 13:40:00,142.62,142.71,142.56,142.66,9368.0,116.9232,116.997,116.874,116.956,9368.0
2022-02-09 13:45:00,142.55,142.65,142.55,142.57,7994.0,116.8658,116.9478,116.8658,116.8822,7994.0
2022-02-09 13:50:00,142.63,142.63,142.44,142.53,15518.0,116.9314,116.9314,116.7756,116.8494,15518.0
2022-02-09 13:55:00,142.55,142.56,142.17,142.17,9416.0,116.8658,116.874,116.5543,116.5543,9416.0
2022-02-09 14:00:00,142.19,142.5,142.1,142.41,20555.0,116.5707,116.8248,116.4969,116.7511,20555.0
2022-02-09 14:05:00,142.42,142.55,142.29,142.35,9697.0,116.7593,116.8658,116.6527,116.7019,9697.0
2022-02-09 14:10:00,142.35,142.86,142.32,142.77,11108.0,116.7019,117.12,116.6773,117.0462,11108.0
2022-02-09 14:15:00,142.76,142.97,142.57,142.97,8270.0,117.038,117.2102,116.8822,117.2102,8270.0
2022-02-09 14:20:00,142.93,143.08,142.9,143.07,18904.0,117.1774,117.3003,117.1528,117.2921,18904.0
2022-02-09 14:25:00,143.06,143.15,142.71,142.81,29819.0,117.2839,117.3577,116.997,117.079,29819.0
2022-02-09 14:30:00,142.79,142.99,142.75,142.79,40638.0,117.0626,117.2266,117.0298,117.0626,40638.0
2022-02-09 14:35:00,142.8,143.06,142.76,143.06,10742.0,117.0708,117.2839,117.038,117.2839,10742.0
2022-02-09 14:40:00,143.05,143.25,142.99,143.15,14450.0,117.2757,117.4397,117.2266,117.3577,14450.0
2022-02-09 14:45:00,143.17,143.25,143.11,143.22,28479.0,117.3741,117.4397,117.3249,117.4151,28479.0
2022-02-09 14:50:00,143.25,143.28,142.85,142.86,18202.0,117.4397,117.4643,117.1118,117.12,18202.0
2022-02-09 14:55:00,142.87,142.93,142.65,142.66,16939.0,117.1282,117.1774,116.9478,116.956,16939.0
2022-02-09 15:00:00,142.7,143.0,142.62,142.67,23836.0,116.9888,117.2347,116.9232,116.9642,23836.0
2022-02-09 15:05:00,142.68,142.72,142.47,142.47,36918.0,116.9724,117.0052,116.8002,116.8002,36918.0
2022-02-09 15:10:00,142.57,142.97,142.56,142.91,11479.0,116.8822,117.2102,116.874,117.161,11479.0
2022-02-09 15:15:00,142.91,142.91,142.68,142.87,11964.0,117.161,117.161,116.9724,117.1282,11964.0
2022-02-09 15:20:00,142.9,142.97,142.8,142.95,8480.0,117.1528,117.2102,117.0708,117.1938,8480.0
2022-02-09 15:25:00,143.0,143.1,142.89,143.02,16060.0,117.2347,117.3167,117.1446,117.2511,16060.0
2022-02-09 15:30:00,142.99,143.28,142.96,143.14,27225.0,117.2266,117.4643,117.202,117.3495,27225.0
2022-02-09 15:35:00,143.12,143.17,142.94,143.0,18625.0,117.3331,117.3741,117.1856,117.2347,18625.0
2022-02-09 15:40:00,143.01,143.11,142.74,143.1,31250.0,117.2429,117.3249,117.0216,117.3167,31250.0
2022-02-09 15:45:00,143.11,143.15,142.96,143.13,33681.0,117.3249,117.3577,117.202,117.3413,33681.0
2022-02-09 15:50:00,143.15,143.28,142.97,143.03,56224.0,117.3577,117.4643,117.2102,117.2593,56224.0
2022-02-09 15:55:00,143.03,143.17,142.9,143.14,116853.0,117.2593,117.3741,117.1528,117.3495,116853.0
2022-02-10 09:30:00,142.0,142.54,141.26,142.02,37854.0,116.4149,116.8576,115.8083,116.4313,37854.0
2022-02-10 09:35:00,142.13,143.34,142.13,143.25,13928.0,116.5215,117.5135,116.5215,117.4397,13928.0
2022-02-10 09:40:00,143.28,144.1,143.28,144.0,20009.0,117.4643,118.1366,117.4643,118.0546,20009.0
2022-02-10 09:45:00,144.1,144.23,143.81,144.04,23586.0,118.1366,118.2431,117.8988,118.0874,23586.0
2022-02-10 09:50:00,143.99,145.02,143.95,144.72,21541.0,118.0464,118.8908,118.0136,118.6448,21541.0
2022-02-10 09:55:00,144.68,145.0,144.53,144.76,9058.0,118.6121,118.8744,118.4891,118.6776,9058.0
2022-02-10 10:00:00,144.78,145.5,144.33,145.46,18003.0,118.694,119.2843,118.3251,119.2515,18003.0
2022-02-10 10:05:00,145.44,145.9,145.4,145.65,40978.0,119.2351,119.6122,119.2023,119.4073,40978.0
2022-02-10 10:10:00,145.69,145.93,145.5,145.89,13786.0,119.4401,119.6368,119.2843,119.604,13786.0
2022-02-10 10:15:00,145.86,146.25,145.7,145.97,22376.0,119.5794,119.8992,119.4483,119.6696,22376.0
2022-02-10 10:20:00,145.91,146.56,145.84,146.36,39758.0,119.6204,120.1533,119.563,119.9894,39758.0
2022-02-10 10:25:00,146.29,146.49,145.82,146.02,11295.0,119.932,120.0959,119.5467,119.7106,11295.0
2022-02-10 10:30:00,146.05,146.31,145.81,145.99,18204.0,119.7352,119.9484,119.5385,119.686,18204.0
2022-02-10 10:35:00,145.99,146.46,145.86,146.36,64284.0,119.686,120.0713,119.5794,119.9894,64284.0
2022-02-10 10:40:00,146.37,146.5,146.08,146.22,103113.0,119.9976,120.1041,119.7598,119.8746,103113.0
2022-02-10 10:45:00,146.21,146.22,145.8,145.95,17052.0,119.8664,119.8746,119.5303,119.6532,17052.0
2022-02-10 10:50:00,145.87,146.0,145.38,145.71,24080.0,119.5876,119.6942,119.1859,119.4565,24080.0
2022-02-10 10:55:00,145.71,146.1,145.61,145.96,38986.0,119.4565,119.7762,119.3745,119.6614,38986.0
2022-02-10 11:00:00,145.93,146.64,145.73,146.42,16603.0,119.6368,120.2189,119.4729,120.0385,16603.0
2022-02-10 11:05:00,146.39,146.85,146.34,146.77,16350.0,120.014,120.3911,119.973,120.3255,16350.0
2022-02-10 11:10:00,146.77,146.77,146.43,146.57,20829.0,120.3255,120.3255,120.0467,120.1615,20829.0
2022-02-10 11:15:00,146.55,146.64,146.24,146.28,12696.0,120.1451,120.2189,119.891,119.9238,12696.0
2022-02-10 11:20:00,146.13,146.21,145.87,145.98,13004.0,119.8008,119.8664,119.5876,119.6778,13004.0
2022-02-10 11:25:00,145.93,146.01,145.71,145.93,26895.0,119.6368,119.7024,119.4565,119.6368,26895.0
2022-02-10 11:30:00,145.85,146.05,145.77,145.82,5561.0,119.5712,119.7352,119.5057,119.5467,5561.0
2022-02-10 11:35:00,145.86,146.06,145.82,146.01,14183.0,119.5794,119.7434,119.5467,119.7024,14183.0
2022-02-10 11:40:00,146.02,146.23,145.98,146.07,33775.0,119.7106,119.8828,119.6778,119.7516,33775.0
2022-02-10 11:45:00,146.07,146.5,146.01,146.5,53711.0,119.7516,120.1041,119.7024,120.1041,53711.0
2022-02-10 11:50:00,146.53,146.88,146.5,146.85,13425.0,120.1287,120.4157,120.1041,120.3911,13425.0
2022-02-10 11:55:00,146.77,147.0,146.71,147.0,10408.0,120.3255,120.514,120.2763,120.514,10408.0
2022-02-10 12:00:00,146.93,146.99,146.75,146.77,8186.0,120.4567,120.5058,120.3091,120.3255,8186.0
2022-02-10 12:05:00,146.87,147.0,146.75,146.96,11413.0,120.4075,120.514,120.3091,120.4812,11413.0
2022-02-10 12:10:00,146.93,147.25,146.92,147.18,26727.0,120.4567,120.719,120.4485,120.6616,26727.0
2022-02-10 12:15:00,147.16,147.21,146.95,146.95,14329.0,120.6452,120.6862,120.4731,120.4731,14329.0
2022-02-10 12:20:00,146.89,147.25,146.89,147.23,16340.0,120.4239,120.719,120.4239,120.7026,16340.0
2022-02-10 12:25:00,147.16,147.37,147.11,147.36,16064.0,120.6452,120.8174,120.6042,120.8092,16064.0
2022-02-10 12:30:00,147.34,147.5,147.15,147.22,13743.0,120.7928,120.924,120.637,120.6944,13743.0
2022-02-10 12:35:00,147.24,147.36,147.06,147.35,13871.0,120.7108,120.8092,120.5632,120.801,13871.0
2022-02-10 12:40:00,147.31,147.37,147.18,147.2,10572.0,120.7682,120.8174,120.6616,120.678,10572.0
2022-02-10 12:45:00,147.24,147.26,146.49,146.91,40944.0,120.7108,120.7272,120.0959,120.4403,40944.0
2022-02-10 12:50:00,146.84,147.01,146.58,146.94,19689.0,120.3829,120.5222,120.1697,120.4649,19689.0
2022-02-10 12:55:00,146.99,147.37,146.81,147.12,23527.0,120.5058,120.8174,120.3583,120.6124,23527.0
2022-02-10 13:00:00,147.06,147.36,146.9,147.31,23987.0,120.5632,120.8092,120.4321,120.7682,23987.0
2022-02-10 13:05:00,147.24,147.35,147.1,147.21,12290.0,120.7108,120.801,120.596,120.6862,12290.0
2022-02-10 13:10:00,147.25,147.35,146.87,147.04,4357.0,120.719,120.801,120.4075,120.5468,4357.0
2022-02-10 13:15:00,146.92,146.95,146.41,146.41,14164.0,120.4485,120.4731,120.0303,120.0303,14164.0
2022-02-10 13:20:00,146.46,146.89,146.43,146.88,10153.0,120.0713,120.4239,120.0467,120.4157,10153.0
2022-02-10 13:25:00,146.89,146.9,146.49,146.5,13563.0,120.4239,120.4321,120.0959,120.1041,13563.0
2022-02-10 13:30:00,146.47,146.56,145.94,145.94,28256.0,120.0795,120.1533,119.645,119.645,28256.0
2022-02-10 13:35:00,145.92,146.12,145.57,146.11,18104.0,119.6286,119.7926,119.3417,119.7844,18104.0
2022-02-10 13:40:00,146.24,146.36,145.9,146.24,19100.0,119.891,119.9894,119.6122,119.891,19100.0
2022-02-10 13:45:00,146.31,146.33,145.75,145.86,5077.0,119.9484,119.9648,119.4893,119.5794,5077.0
2022-02-10 13:50:00,145.95,146.04,145.72,145.93,9510.0,119.6532,119.727,119.4647,119.6368,9510.0
2022-02-10 13:55:00,145.98,146.18,145.77,146.18,6700.0,119.6778,119.8418,119.5057,119.8418,6700.0
2022-02-10 14:00:00,146.16,146.17,145.67,145.67,9103.0,119.8254,119.8336,119.4237,119.4237,9103.0
2022-02-10 14:05:00,145.48,145.56,145.27,145.5,5689.0,119.2679,119.3335,119.0957,119.2843,5689.0
2022-02-10 14:10:00,145.43,145.55,145.27,145.37,10499.0,119.2269,119.3253,119.0957,119.1777,10499.0
2022-02-10 14:15:00,145.29,145.43,145.08,145.08,23171.0,119.1121,119.2269,118.94,118.94,23171.0
2022-02-10 14:20:00,145.17,145.45,145.11,145.37,12402.0,119.0138,119.2433,118.9646,119.1777,12402.0
2022-02-10 14:25:00,145.37,145.79,145.37,145.68,12158.0,119.1777,119.5221,119.1777,119.4319,12158.0
2022-02-10 14:30:00,145.7,145.8,145.41,145.46,8796.0,119.4483,119.5303,119.2105,119.2515,8796.0
2022-02-10 14:35:00,145.5,145.75,145.34,145.62,5279.0,119.2843,119.4893,119.1531,119.3827,5279.0
2022-02-10 14:40:00,145.67,145.91,145.46,145.48,10757.0,119.4237,119.6204,119.2515,119.2679,10757.0
2022-02-10 14:45:00,145.5,145.68,145.25,145.25,9720.0,119.2843,119.4319,119.0794,119.0794,9720.0
2022-02-10 14:50:00,145.27,145.36,144.43,144.46,12417.0,119.0957,119.1695,118.4071,118.4317,12417.0
2022-02-10 14:55:00,144.4,144.83,144.38,144.74,19592.0,118.3825,118.735,118.3661,118.6612,19592.0
2022-02-10 15:00:00,144.78,144.89,144.33,144.89,30600.0,118.694,118.7842,118.3251,118.7842,30600.0
2022-02-10 15:05:00,144.81,145.08,144.71,145.08,9284.0,118.7186,118.94,118.6366,118.94,9284.0
2022-02-10 15:10:00,145.03,145.17,144.84,144.92,7940.0,118.899,119.0138,118.7432,118.8088,7940.0
2022-02-10 15:15:00,144.91,145.14,144.75,144.85,15694.0,118.8006,118.9892,118.6694,118.7514,15694.0
2022-02-10 15:20:00,144.95,145.0,144.27,144.43,14892.0,118.8334,118.8744,118.2759,118.4071,14892.0
2022-02-10 15:25:00,144.46,144.72,144.23,144.23,24010.0,118.4317,118.6448,118.2431,118.2431,24010.0
2022-02-10 15:30:00,144.18,144.23,143.7,143.75,12567.0,118.2021,118.2431,117.8086,117.8496,12567.0
2022-02-10 15:35:00,143.73,143.9,143.57,143.71,22296.0,117.8332,117.9726,117.702,117.8168,22296.0
2022-02-10 15:40:00,143.69,143.86,143.25,143.39,18453.0,117.8004,117.9398,117.4397,117.5545,18453.0
2022-02-10 15:45:00,143.31,143.36,142.94,143.16,37618.0,117.4889,117.5299,117.1856,117.3659,37618.0
2022-02-10 15:50:00,143.12,143.71,142.91,143.6,50264.0,117.3331,117.8168,117.161,117.7266,50264.0
2022-02-10 15:55:00,143.64,144.2,143.64,143.98,102126.0,117.7594,118.2185,117.7594,118.0382,102126.0
2022-02-11 09:30:00,143.85,144.48,143.58,144.26,31464.0,117.9316,118.4481,117.7102,118.2677,31464.0
2022-02-11 09:35:00,144.11,144.27,143.76,143.82,5697.0,118.1448,118.2759,117.8578,117.907,5697.0
2022-02-11 09:40:00,143.79,144.55,143.71,144.32,9162.0,117.8824,118.5055,117.8168,118.3169,9162.0
2022-02-11 09:45:00,144.34,145.35,144.34,144.71,8448.0,118.3333,119.1613,118.3333,118.6366,8448.0
2022-02-11 09:50:00,144.71,144.77,144.54,144.73,7852.0,118.6366,118.6858,118.4973,118.653,7852.0
2022-02-11 09:55:00,144.76,144.8,144.04,144.06,9545.0,118.6776,118.7104,118.0874,118.1038,9545.0
2022-02-11 10:00:00,144.2,145.4,144.11,145.18,16897.0,118.2185,119.2023,118.1448,119.022,16897.0
2022-02-11 10:05:00,145.06,145.63,145.02,145.35,8090.0,118.9236,119.3909,118.8908,119.1613,8090.0
2022-02-11 10:10:00,145.35,145.54,144.82,144.9,15378.0,119.1613,119.3171,118.7268,118.7924,15378.0
2022-02-11 10:15:00,145.04,145.56,145.02,145.56,2752.0,118.9072,119.3335,118.8908,119.3335,2752.0
2022-02-11 10:20:00,145.57,145.81,145.54,145.7,7792.0,119.3417,119.5385,119.3171,119.4483,7792.0
2022-02-11 10:25:00,145.89,145.99,145.69,145.69,5728.0,119.604,119.686,119.4401,119.4401,5728.0
2022-02-11 10:30:00,145.7,146.17,145.5,145.62,5959.0,119.4483,119.8336,119.2843,119.3827,5959.0
2022-02-11 10:35:00,145.61,145.9,145.4,145.81,10408.0,119.3745,119.6122,119.2023,119.5385,10408.0
2022-02-11 10:40:00,145.78,146.2,145.78,145.92,8094.0,119.5139,119.8582,119.5139,119.6286,8094.0
2022-02-11 10:45:00,145.86,145.91,145.67,145.68,4207.0,119.5794,119.6204,119.4237,119.4319,4207.0
2022-02-11 10:50:00,145.72,145.76,145.37,145.59,6888.0,119.4647,119.4975,119.1777,119.3581,6888.0
2022-02-11 10:55:00,145.56,145.69,145.49,145.66,5331.0,119.3335,119.4401,119.2761,119.4155,5331.0
2022-02-11 11:00:00,145.73,146.32,145.73,146.32,7903.0,119.4729,119.9566,119.4729,119.9566,7903.0
2022-02-11 11:05:00,146.23,146.26,145.86,145.87,9497.0,119.8828,119.9074,119.5794,119.5876,9497.0
2022-02-11 11:10:00,145.81,145.85,145.63,145.7,10643.0,119.5385,119.5712,119.3909,119.4483,10643.0
2022-02-11 11:15:00,145.63,145.68,145.36,145.48,12401.0,119.3909,119.4319,119.1695,119.2679,12401.0
2022-02-11 11:20:00,145.53,146.23,145.44,146.22,5886.0,119.3089,119.8828,119.2351,119.8746,5886.0
2022-02-11 11:25:00,146.16,146.31,146.03,146.19,6438.0,119.8254,119.9484,119.7188,119.85,6438.0
2022-02-11 11:30:00,146.25,146.39,145.43,145.49,16570.0,119.8992,120.014,119.2269,119.2761,16570.0
2022-02-11 11:35:00,145.48,145.78,145.34,145.56,6618.0,119.2679,119.5139,119.1531,119.3335,6618.0
2022-02-11 11:40:00,145.52,145.52,145.19,145.21,13461.0,119.3007,119.3007,119.0302,119.0466,13461.0
2022-02-11 11:45:00,145.26,145.35,145.16,145.31,11376.0,119.0875,119.1613,119.0056,119.1285,11376.0
2022-02-11 11:50:00,145.24,145.24,144.85,145.06,8656.0,119.0712,119.0712,118.7514,118.9236,8656.0
2022-02-11 11:55:00,145.08,145.25,145.01,145.19,4204.0,118.94,119.0794,118.8826,119.0302,4204.0
2022-02-11 12:00:00,145.18,145.2,144.94,145.16,2363.0,119.022,119.0384,118.8252,119.0056,2363.0
2022-02-11 12:05:00,145.17,145.24,144.98,145.24,4720.0,119.0138,119.0712,118.858,119.0712,4720.0
2022-02-11 12:10:00,145.26,145.41,145.04,145.07,13054.0,119.0875,119.2105,118.9072,118.9318,13054.0
2022-02-11 12:15:00,144.97,145.05,144.8,144.93,6937.0,118.8498,118.9154,118.7104,118.817,6937.0
2022-02-11 12:20:00,144.99,145.16,144.85,145.09,5369.0,118.8662,119.0056,118.7514,118.9482,5369.0
2022-02-11 12:25:00,144.99,145.19,144.99,145.13,4228.0,118.8662,119.0302,118.8662,118.981,4228.0
2022-02-11 12:30:00,145.12,145.25,145.04,145.16,5004.0,118.9728,119.0794,118.9072,119.0056,5004.0
2022-02-11 12:35:00,145.2,145.2,144.66,144.74,11472.0,119.0384,119.0384,118.5957,118.6612,11472.0
2022-02-11 12:40:00,144.74,144.78,144.49,144.53,12067.0,118.6612,118.694,118.4563,118.4891,12067.0
2022-02-11 12:45:00,144.52,144.58,144.29,144.36,4996.0,118.4809,118.5301,118.2923,118.3497,4996.0
2022-02-11 12:50:00,144.3,144.34,144.02,144.09,6442.0,118.3005,118.3333,118.071,118.1284,6442.0
2022-02-11 12:55:00,144.1,144.3,144.1,144.22,6299.0,118.1366,118.3005,118.1366,118.2349,6299.0
2022-02-11 13:00:00,144.22,144.43,144.2,144.28,6820.0,118.2349,118.4071,118.2185,118.2841,6820.0
2022-02-11 13:05:00,144.27,144.63,144.21,144.63,5992.0,118.2759,118.5711,118.2267,118.5711,5992.0
2022-02-11 13:10:00,144.67,144.67,144.4,144.45,5902.0,118.6039,118.6039,118.3825,118.4235,5902.0
2022-02-11 13:15:00,144.39,144.41,144.12,144.22,6942.0,118.3743,118.3907,118.153,118.2349,6942.0
2022-02-11 13:20:00,144.32,144.43,144.26,144.32,2898.0,118.3169,118.4071,118.2677,118.3169,2898.0
2022-02-11 13:25:00,144.4,144.4,143.9,143.96,5503.0,118.3825,118.3825,117.9726,118.0218,5503.0
2022-02-11 13:30:00,143.89,143.9,143.44,143.44,12911.0,117.9644,117.9726,117.5955,117.5955,12911.0
2022-02-11 13:35:00,143.33,143.45,142.58,142.63,12059.0,117.5053,117.6037,116.8904,116.9314,12059.0
2022-02-11 13:40:00,142.64,142.99,142.45,142.51,16331.0,116.9396,117.2266,116.7838,116.833,16331.0
2022-02-11 13:45:00,142.5,142.64,142.13,142.24,11988.0,116.8248,116.9396,116.5215,116.6117,11988.0
2022-02-11 13:50:00,142.25,142.66,141.94,142.58,9458.0,116.6199,116.956,116.3657,116.8904,9458.0
2022-02-11 13:55:00,142.56,142.56,141.87,141.87,9333.0,116.874,116.874,116.3083,116.3083,9333.0
2022-02-11 14:00:00,141.81,142.13,141.37,141.99,15470.0,116.2592,116.5215,115.8984,116.4067,15470.0
2022-02-11 14:05:00,141.86,142.24,141.34,141.89,14123.0,116.3002,116.6117,115.8738,116.3247,14123.0
2022-02-11 14:10:00,141.96,142.11,141.66,141.99,14684.0,116.3821,116.5051,116.1362,116.4067,14684.0
2022-02-11 14:15:00,142.1,142.75,141.97,142.62,18041.0,116.4969,117.0298,116.3903,116.9232,18041.0
2022-02-11 14:20:00,142.47,142.81,142.37,142.52,14637.0,116.8002,117.079,116.7183,116.8412,14637.0
2022-02-11 14:25:00,142.45,142.47,141.66,141.78,19190.0,116.7838,116.8002,116.1362,116.2346,19190.0
2022-02-11 14:30:00,141.78,142.54,141.6,142.54,13306.0,116.2346,116.8576,116.087,116.8576,13306.0
2022-02-11 14:35:00,142.54,142.54,142.01,142.01,17481.0,116.8576,116.8576,116.4231,116.4231,17481.0
2022-02-11 14:40:00,141.94,141.96,141.27,141.38,32818.0,116.3657,116.3821,115.8165,115.9066,32818.0
2022-02-11 14:45:00,141.46,141.5,141.05,141.11,31312.0,115.9722,116.005,115.6361,115.6853,31312.0
2022-02-11 14:50:00,141.09,141.15,140.58,140.92,108938.0,115.6689,115.7181,115.2508,115.5295,108938.0
2022-02-11 14:55:00,140.91,141.16,140.89,141.07,28573.0,115.5213,115.7263,115.5049,115.6525,28573.0
2022-02-11 15:00:00,141.02,142.05,140.99,142.0,20820.0,115.6115,116.4559,115.5869,116.4149,20820.0
2022-02-11 15:05:00,142.05,142.17,141.41,141.52,19070.0,116.4559,116.5543,115.9312,116.0214,19070.0
2022-02-11 15:10:00,141.52,141.57,141.2,141.39,18127.0,116.0214,116.0624,115.7591,115.9148,18127.0
2022-02-11 15:15:00,141.37,141.83,141.24,141.3,18024.0,115.8984,116.2756,115.7919,115.841,18024.0
2022-02-11 15:20:00,141.26,141.61,141.13,141.4,24737.0,115.8083,116.0952,115.7017,115.923,24737.0
2022-02-11 15:25:00,141.42,141.74,141.31,141.65,20717.0,115.9394,116.2018,115.8492,116.128,20717.0
2022-02-11 15:30:00,141.6,141.93,141.22,141.8,17713.0,116.087,116.3575,115.7755,116.251,17713.0
2022-02-11 15:35:00,141.8,141.8,141.22,141.29,24332.0,116.251,116.251,115.7755,115.8329,24332.0
2022-02-11 15:40:00,141.27,141.27,140.62,141.03,101476.0,115.8165,115.8165,115.2836,115.6197,101476.0
2022-02-11 15:45:00,141.0,142.07,141.0,142.06,38195.0,115.5951,116.4723,115.5951,116.4641,38195.0
2022-02-11 15:50:00,142.13,142.48,141.81,141.89,50951.0,116.5215,116.8084,116.2592,116.3247,50951.0
2022-02-11 15:55:00,141.92,142.23,141.68,141.83,133917.0,116.3493,116.6035,116.1526,116.2756,133917.0
2022-02-14 09:30:00,141.79,142.3,140.94,140.96,27438.0,116.2428,116.6609,115.5459,115.5623,27438.0
2022-02-14 09:35:00,141.27,141.44,140.95,141.38,15761.0,115.8165,115.9558,115.5541,115.9066,15761.0
2022-02-14 09:40:00,141.38,142.01,141.27,141.27,5993.0,115.9066,116.4231,115.8165,115.8165,5993.0
2022-02-14 09:45:00,141.43,141.44,140.37,140.82,21398.0,115.9476,115.9558,115.0786,115.4475,21398.0
2022-02-14 09:50:00,140.78,141.5,140.68,141.4,7279.0,115.4147,116.005,115.3328,115.923,7279.0
2022-02-14 09:55:00,141.35,141.5,141.12,141.24,7314.0,115.882,116.005,115.6935,115.7919,7314.0
2022-02-14 10:00:00,141.39,141.62,140.33,140.55,9266.0,115.9148,116.1034,115.0458,115.2262,9266.0
2022-02-14 10:05:00,140.51,140.51,140.1,140.2,10480.0,115.1934,115.1934,114.8573,114.9392,10480.0
2022-02-14 10:10:00,140.15,141.01,140.14,140.3,10400.0,114.8983,115.6033,114.8901,115.0212,10400.0
2022-02-14 10:15:00,140.42,140.42,139.39,139.88,20052.0,115.1196,115.1196,114.2752,114.6769,20052.0
2022-02-14 10:20:00,139.92,140.55,139.91,140.47,6921.0,114.7097,115.2262,114.7015,115.1606,6921.0
2022-02-14 10:25:00,140.42,140.42,139.85,140.11,9260.0,115.1196,115.1196,114.6523,114.8655,9260.0
2022-02-14 10:30:00,139.99,140.03,139.13,139.3,16014.0,114.7671,114.7999,114.062,114.2014,16014.0
2022-02-14 10:35:00,139.2,139.36,139.09,139.31,23430.0,114.1194,114.2506,114.0292,114.2096,23430.0
2022-02-14 10:40:00,139.27,139.49,139.06,139.4,9037.0,114.1768,114.3572,114.0046,114.2834,9037.0
2022-02-14 10:45:00,139.3,139.88,139.26,139.69,14859.0,114.2014,114.6769,114.1686,114.5211,14859.0
2022-02-14 10:50:00,139.71,140.16,139.39,139.73,12962.0,114.5375,114.9065,114.2752,114.5539,12962.0
2022-02-14 10:55:00,139.82,140.06,139.57,139.66,7106.0,114.6277,114.8245,114.4228,114.4965,7106.0
2022-02-14 11:00:00,139.73,140.07,139.66,140.0,8480.0,114.5539,114.8327,114.4965,114.7753,8480.0
2022-02-14 11:05:00,139.97,140.31,139.78,140.21,9654.0,114.7507,115.0294,114.5949,114.9474,9654.0
2022-02-14 11:10:00,140.23,140.37,140.06,140.16,9068.0,114.9638,115.0786,114.8245,114.9065,9068.0
2022-02-14 11:15:00,140.22,141.04,140.15,140.97,17053.0,114.9556,115.6279,114.8983,115.5705,17053.0
2022-02-14 11:20:00,140.97,141.22,140.76,141.03,12359.0,115.5705,115.7755,115.3983,115.6197,12359.0
2022-02-14 11:25:00,141.07,141.52,140.9,141.25,15265.0,115.6525,116.0214,115.5131,115.8001,15265.0
2022-02-14 11:30:00,141.35,141.68,141.32,141.47,13978.0,115.882,116.1526,115.8574,115.9804,13978.0
2022-02-14 11:35:00,141.57,141.82,141.45,141.48,6358.0,116.0624,116.2674,115.964,115.9886,6358.0
2022-02-14 11:40:00,141.57,141.7,141.47,141.56,7736.0,116.0624,116.169,115.9804,116.0542,7736.0
2022-02-14 11:45:00,141.51,141.9,141.51,141.84,8543.0,116.0132,116.3329,116.0132,116.2838,8543.0
2022-02-14 11:50:00,141.9,141.9,141.26,141.37,7383.0,116.3329,116.3329,115.8083,115.8984,7383.0
2022-02-14 11:55:00,141.44,141.77,141.44,141.75,6124.0,115.9558,116.2264,115.9558,116.21,6124.0
2022-02-14 12:00:00,141.71,141.9,141.52,141.7,6137.0,116.1772,116.3329,116.0214,116.169,6137.0
2022-02-14 12:05:00,141.65,141.65,141.11,141.25,21218.0,116.128,116.128,115.6853,115.8001,21218.0
2022-02-14 12:10:00,141.27,141.31,141.02,141.19,3551.0,115.8165,115.8492,115.6115,115.7509,3551.0
2022-02-14 12:15:00,141.29,141.33,141.16,141.19,5164.0,115.8329,115.8656,115.7263,115.7509,5164.0
2022-02-14 12:20:00,141.12,141.4,141.11,141.4,6479.0,115.6935,115.923,115.6853,115.923,6479.0
2022-02-14 12:25:00,141.39,141.56,141.32,141.56,6666.0,115.9148,116.0542,115.8574,116.0542,6666.0
2022-02-14 12:30:00,141.58,141.68,141.22,141.34,5102.0,116.0706,116.1526,115.7755,115.8738,5102.0
2022-02-14 12:35:00,141.32,141.39,141.16,141.36,9961.0,115.8574,115.9148,115.7263,115.8902,9961.0
2022-02-14 12:40:00,141.32,141.62,141.32,141.56,11080.0,115.8574,116.1034,115.8574,116.0542,11080.0
2022-02-14 12:45:00,141.53,141.54,141.35,141.47,8613.0,116.0296,116.0378,115.882,115.9804,8613.0
2022-02-14 12:50:00,141.47,141.49,141.24,141.43,3850.0,115.9804,115.9968,115.7919,115.9476,3850.0
2022-02-14 12:55:00,141.39,141.41,141.16,141.29,7813.0,115.9148,115.9312,115.7263,115.8329,7813.0
2022-02-14 13:00:00,141.31,141.38,140.92,141.19,20247.0,115.8492,115.9066,115.5295,115.7509,20247.0
2022-02-14 13:05:00,141.25,141.41,141.24,141.33,2522.0,115.8001,115.9312,115.7919,115.8656,2522.0
2022-02-14 13:10:00,141.36,141.36,141.01,141.01,5020.0,115.8902,115.8902,115.6033,115.6033,5020.0
2022-02-14 13:15:00,141.03,141.18,140.94,141.18,3728.0,115.6197,115.7427,115.5459,115.7427,3728.0
2022-02-14 13:20:00,141.11,141.11,140.67,140.71,3900.0,115.6853,115.6853,115.3246,115.3574,3900.0
2022-02-14 13:25:00,140.69,140.86,140.69,140.74,3009.0,115.341,115.4803,115.341,115.3819,3009.0
2022-02-14 13:30:00,140.8,140.8,140.43,140.69,5571.0,115.4311,115.4311,115.1278,115.341,5571.0
2022-02-14 13:35:00,140.72,141.0,140.67,140.83,22208.0,115.3656,115.5951,115.3246,115.4557,22208.0
2022-02-14 13:40:00,140.9,140.9,140.64,140.74,3298.0,115.5131,115.5131,115.3,115.3819,3298.0
2022-02-14 13:45:00,140.72,140.81,140.31,140.31,6697.0,115.3656,115.4393,115.0294,115.0294,6697.0
2022-02-14 13:50:00,140.33,140.33,139.59,139.71,14962.0,115.0458,115.0458,114.4392,114.5375,14962.0
2022-02-14 13:55:00,139.69,139.95,139.61,139.61,13134.0,114.5211,114.7343,114.4555,114.4555,13134.0
2022-02-14 14:00:00,139.61,139.84,139.43,139.53,10533.0,114.4555,114.6441,114.308,114.39,10533.0
2022-02-14 14:05:00,139.6,139.72,139.35,139.67,14389.0,114.4473,114.5457,114.2424,114.5047,14389.0
2022-02-14 14:10:00,139.55,139.95,139.5,139.89,9037.0,114.4064,114.7343,114.3654,114.6851,9037.0
2022-02-14 14:15:00,139.85,139.93,139.7,139.75,5386.0,114.6523,114.7179,114.5293,114.5703,5386.0
2022-02-14 14:20:00,139.79,140.09,139.77,139.88,7280.0,114.6031,114.8491,114.5867,114.6769,7280.0
2022-02-14 14:25:00,139.81,140.46,139.61,140.26,9942.0,114.6195,115.1524,114.4555,114.9884,9942.0
2022-02-14 14:30:00,140.17,140.24,139.42,140.0,30503.0,114.9146,114.972,114.2998,114.7753,30503.0
2022-02-14 14:35:00,139.98,140.1,139.71,140.0,12525.0,114.7589,114.8573,114.5375,114.7753,12525.0
2022-02-14 14:40:00,140.0,140.27,139.76,139.95,9172.0,114.7753,114.9966,114.5785,114.7343,9172.0
2022-02-14 14:45:00,139.84,140.06,139.55,139.75,6371.0,114.6441,114.8245,114.4064,114.5703,6371.0
2022-02-14 14:50:00,139.68,140.3,139.68,139.87,9831.0,114.5129,115.0212,114.5129,114.6687,9831.0
2022-02-14 14:55:00,139.9,140.18,139.81,140.06,9533.0,114.6933,114.9228,114.6195,114.8245,9533.0
2022-02-14 15:00:00,140.08,140.19,139.91,140.1,11380.0,114.8409,114.931,114.7015,114.8573,11380.0
2022-02-14 15:05:00,139.99,140.04,139.46,139.99,6437.0,114.7671,114.8081,114.3326,114.7671,6437.0
2022-02-14 15:10:00,139.99,140.37,139.65,140.36,21416.0,114.7671,115.0786,114.4883,115.0704,21416.0
2022-02-14 15:15:00,140.39,140.44,139.83,139.87,13649.0,115.095,115.136,114.6359,114.6687,13649.0
2022-02-14 15:20:00,139.85,140.72,139.63,140.51,21529.0,114.6523,115.3656,114.4719,115.1934,21529.0
2022-02-14 15:25:00,140.5,140.63,140.33,140.6,18821.0,115.1852,115.2918,115.0458,115.2672,18821.0
2022-02-14 15:30:00,140.54,140.86,140.42,140.76,22421.0,115.218,115.4803,115.1196,115.3983,22421.0
2022-02-14 15:35:00,140.75,140.83,140.55,140.56,21392.0,115.3901,115.4557,115.2262,115.2344,21392.0
2022-02-14 15:40:00,140.61,140.67,140.14,140.54,11916.0,115.2754,115.3246,114.8901,115.218,11916.0
2022-02-14 15:45:00,140.57,140.79,139.93,140.72,32101.0,115.2426,115.4229,114.7179,115.3656,32101.0
2022-02-14 15:50:00,140.5,140.6,139.99,140.25,37997.0,115.1852,115.2672,114.7671,114.9802,37997.0
2022-02-14 15:55:00,140.24,140.35,139.8,139.89,97578.0,114.972,115.0622,114.6113,114.6851,97578.0
2022-02-15 09:30:00,142.11,142.32,141.42,142.18,21945.0,116.5051,116.6773,115.9394,116.5625,21945.0
2022-02-15 09:35:00,142.22,142.7,141.68,142.7,19178.0,116.5953,116.9888,116.1526,116.9888,19178.0
2022-02-15 09:40:00,142.64,142.65,142.03,142.14,15097.0,116.9396,116.9478,116.4395,116.5297,15097.0
2022-02-15 09:45:00,142.13,142.86,142.13,142.44,7124.0,116.5215,117.12,116.5215,116.7756,7124.0
2022-02-15 09:50:00,142.51,142.51,141.94,142.21,12808.0,116.833,116.833,116.3657,116.5871,12808.0
2022-02-15 09:55:00,142.15,142.15,141.62,141.66,3848.0,116.5379,116.5379,116.1034,116.1362,3848.0
2022-02-15 10:00:00,141.72,142.3,141.68,141.82,12184.0,116.1854,116.6609,116.1526,116.2674,12184.0
2022-02-15 10:05:00,142.09,142.31,141.99,142.31,12154.0,116.4887,116.6691,116.4067,116.6691,12154.0
2022-02-15 10:10:00,142.23,142.23,141.62,141.87,23315.0,116.6035,116.6035,116.1034,116.3083,23315.0
2022-02-15 10:15:00,141.95,142.33,141.81,141.83,4494.0,116.3739,116.6855,116.2592,116.2756,4494.0
2022-02-15 10:20:00,141.82,142.2,141.71,142.08,10457.0,116.2674,116.5789,116.1772,116.4805,10457.0
2022-02-15 10:25:00,142.14,142.43,141.97,142.43,5562.0,116.5297,116.7674,116.3903,116.7674,5562.0
2022-02-15 10:30:00,142.46,142.9,142.46,142.82,13081.0,116.792,117.1528,116.792,117.0872,13081.0
2022-02-15 10:35:00,142.76,142.82,142.6,142.68,12346.0,117.038,117.0872,116.9068,116.9724,12346.0
2022-02-15 10:40:00,142.64,142.75,142.47,142.61,11965.0,116.9396,117.0298,116.8002,116.915,11965.0
2022-02-15 10:45:00,142.65,142.66,142.4,142.59,5560.0,116.9478,116.956,116.7429,116.8986,5560.0
2022-02-15 10:50:00,142.5,142.56,142.25,142.27,8120.0,116.8248,116.874,116.6199,116.6363,8120.0
2022-02-15 10:55:00,142.19,142.25,142.0,142.0,4808.0,116.5707,116.6199,116.4149,116.4149,4808.0
2022-02-15 11:00:00,142.07,142.38,141.93,142.3,12368.0,116.4723,116.7265,116.3575,116.6609,12368.0
2022-02-15 11:05:00,142.3,142.37,142.08,142.29,5851.0,116.6609,116.7183,116.4805,116.6527,5851.0
2022-02-15 11:10:00,142.24,142.34,142.0,142.0,4325.0,116.6117,116.6937,116.4149,116.4149,4325.0
2022-02-15 11:15:00,141.97,142.1,141.7,141.79,5568.0,116.3903,116.4969,116.169,116.2428,5568.0
2022-02-15 11:20:00,141.81,142.02,141.81,141.96,6817.0,116.2592,116.4313,116.2592,116.3821,6817.0
2022-02-15 11:25:00,141.81,141.93,141.69,141.84,9373.0,116.2592,116.3575,116.1608,116.2838,9373.0
2022-02-15 11:30:00,141.88,142.05,141.88,142.05,4290.0,116.3165,116.4559,116.3165,116.4559,4290.0
2022-02-15 11:35:00,142.02,142.07,141.97,142.05,6903.0,116.4313,116.4723,116.3903,116.4559,6903.0
2022-02-15 11:40:00,142.04,142.07,141.89,141.97,8701.0,116.4477,116.4723,116.3247,116.3903,8701.0
2022-02-15 11:45:00,141.87,142.15,141.86,141.87,8517.0,116.3083,116.5379,116.3002,116.3083,8517.0
2022-02-15 11:50:00,141.95,142.04,141.83,142.03,2425.0,116.3739,116.4477,116.2756,116.4395,2425.0
2022-02-15 11:55:00,142.03,142.35,142.0,142.35,6288.0,116.4395,116.7019,116.4149,116.7019,6288.0
2022-02-15 12:00:00,142.46,142.61,141.86,142.22,14872.0,116.792,116.915,116.3002,116.5953,14872.0
2022-02-15 12:05:00,142.22,142.28,142.09,142.1,2893.0,116.5953,116.6445,116.4887,116.4969,2893.0
2022-02-15 12:10:00,142.17,142.17,141.98,142.0,4097.0,116.5543,116.5543,116.3985,116.4149,4097.0
2022-02-15 12:15:00,142.05,142.05,141.83,141.99,3211.0,116.4559,116.4559,116.2756,116.4067,3211.0
2022-02-15 12:20:00,141.99,142.04,141.85,141.9,7817.0,116.4067,116.4477,116.292,116.3329,7817.0
2022-02-15 12:25:00,141.93,142.0,141.82,142.0,3174.0,116.3575,116.4149,116.2674,116.4149,3174.0
2022-02-15 12:30:00,141.97,142.1,141.77,141.77,12347.0,116.3903,116.4969,116.2264,116.2264,12347.0
2022-02-15 12:35:00,141.83,142.24,141.68,142.24,10257.0,116.2756,116.6117,116.1526,116.6117,10257.0
2022-02-15 12:40:00,142.29,142.36,142.09,142.24,4242.0,116.6527,116.7101,116.4887,116.6117,4242.0
2022-02-15 12:45:00,142.28,142.32,141.96,141.96,3554.0,116.6445,116.6773,116.3821,116.3821,3554.0
2022-02-15 12:50:00,142.03,142.31,142.03,142.31,2556.0,116.4395,116.6691,116.4395,116.6691,2556.0
2022-02-15 12:55:00,142.22,142.38,142.19,142.25,6196.0,116.5953,116.7265,116.5707,116.6199,6196.0
2022-02-15 13:00:00,142.33,142.42,142.23,142.33,9394.0,116.6855,116.7593,116.6035,116.6855,9394.0
2022-02-15 13:05:00,142.35,142.39,142.28,142.36,3257.0,116.7019,116.7347,116.6445,116.7101,3257.0
2022-02-15 13:10:00,142.35,142.38,142.24,142.25,1999.0,116.7019,116.7265,116.6117,116.6199,1999.0
2022-02-15 13:15:00,142.33,142.33,142.06,142.13,4580.0,116.6855,116.6855,116.4641,116.5215,4580.0
2022-02-15 13:20:00,142.15,142.3,142.13,142.22,4237.0,116.5379,116.6609,116.5215,116.5953,4237.0
2022-02-15 13:25:00,142.26,142.26,142.15,142.22,13310.0,116.6281,116.6281,116.5379,116.5953,13310.0
2022-02-15 13:30:00,142.24,142.3,142.2,142.22,6323.0,116.6117,116.6609,116.5789,116.5953,6323.0
2022-02-15 13:35:00,142.25,142.28,142.15,142.15,6443.0,116.6199,116.6445,116.5379,116.5379,6443.0
2022-02-15 13:40:00,142.19,142.25,142.1,142.16,4287.0,116.5707,116.6199,116.4969,116.5461,4287.0
2022-02-15 13:45:00,142.11,142.13,141.96,142.06,6792.0,116.5051,116.5215,116.3821,116.4641,6792.0
2022-02-15 13:50:00,142.05,142.1,141.91,142.0,7834.0,116.4559,116.4969,116.3411,116.4149,7834.0
2022-02-15 13:55:00,141.98,141.98,141.81,141.88,13344.0,116.3985,116.3985,116.2592,116.3165,13344.0
2022-02-15 14:00:00,141.89,141.97,141.75,141.76,17485.0,116.3247,116.3903,116.21,116.2182,17485.0
2022-02-15 14:05:00,141.71,141.74,141.35,141.43,24166.0,116.1772,116.2018,115.882,115.9476,24166.0
2022-02-15 14:10:00,141.46,141.58,141.31,141.58,9406.0,115.9722,116.0706,115.8492,116.0706,9406.0
2022-02-15 14:15:00,141.53,141.54,141.4,141.48,3760.0,116.0296,116.0378,115.923,115.9886,3760.0
2022-02-15 14:20:00,141.48,141.53,141.42,141.43,6426.0,115.9886,116.0296,115.9394,115.9476,6426.0
2022-02-15 14:25:00,141.41,141.55,141.41,141.55,9708.0,115.9312,116.046,115.9312,116.046,9708.0
2022-02-15 14:30:00,141.55,141.57,141.42,141.45,5124.0,116.046,116.0624,115.9394,115.964,5124.0
2022-02-15 14:35:00,141.5,141.55,141.18,141.34,12427.0,116.005,116.046,115.7427,115.8738,12427.0
2022-02-15 14:40:00,141.37,141.43,140.93,141.25,21940.0,115.8984,115.9476,115.5377,115.8001,21940.0
2022-02-15 14:45:00,141.22,141.22,140.96,141.05,6366.0,115.7755,115.7755,115.5623,115.6361,6366.0
2022-02-15 14:50:00,141.05,141.29,141.03,141.25,7736.0,115.6361,115.8329,115.6197,115.8001,7736.0
2022-02-15 14:55:00,141.29,141.32,141.05,141.12,8725.0,115.8329,115.8574,115.6361,115.6935,8725.0
2022-02-15 15:00:00,141.12,141.37,141.06,141.37,4539.0,115.6935,115.8984,115.6443,115.8984,4539.0
2022-02-15 15:05:00,141.4,141.43,141.09,141.29,17294.0,115.923,115.9476,115.6689,115.8329,17294.0
2022-02-15 15:10:00,141.24,141.38,141.16,141.18,6408.0,115.7919,115.9066,115.7263,115.7427,6408.0
2022-02-15 15:15:00,141.19,141.2,140.98,141.12,5299.0,115.7509,115.7591,115.5787,115.6935,5299.0
2022-02-15 15:20:00,141.15,141.22,140.82,140.86,13493.0,115.7181,115.7755,115.4475,115.4803,13493.0
2022-02-15 15:25:00,140.86,141.15,140.86,141.04,4914.0,115.4803,115.7181,115.4803,115.6279,4914.0
2022-02-15 15:30:00,141.05,141.05,140.75,140.89,14025.0,115.6361,115.6361,115.3901,115.5049,14025.0
2022-02-15 15:35:00,140.9,141.03,140.61,140.66,15037.0,115.5131,115.6197,115.2754,115.3164,15037.0
2022-02-15 15:40:00,140.64,140.84,140.54,140.75,22817.0,115.3,115.4639,115.218,115.3901,22817.0
2022-02-15 15:45:00,140.74,141.01,140.54,140.96,43384.0,115.3819,115.6033,115.218,115.5623,43384.0
2022-02-15 15:50:00,141.03,141.48,141.02,141.07,59870.0,115.6197,115.9886,115.6115,115.6525,59870.0
2022-02-15 15:55:00,141.05,141.32,140.96,141.32,93040.0,115.6361,115.8574,115.5623,115.8574,93040.0
2022-02-16 09:30:00,142.04,143.09,141.76,142.91,36400.0,116.4477,117.3085,116.2182,117.161,36400.0
2022-02-16 09:35:00,142.83,142.83,141.84,142.0,4676.0,117.0954,117.0954,116.2838,116.4149,4676.0
2022-02-16 09:40:00,141.94,142.04,141.31,141.76,4065.0,116.3657,116.4477,115.8492,116.2182,4065.0
2022-02-16 09:45:00,141.84,142.47,141.59,142.27,2410.0,116.2838,116.8002,116.0788,116.6363,2410.0
2022-02-16 09:50:00,141.99,142.05,141.6,141.73,3648.0,116.4067,116.4559,116.087,116.1936,3648.0
2022-02-16 09:55:00,141.78,142.33,141.68,142.33,7278.0,116.2346,116.6855,116.1526,116.6855,7278.0
2022-02-16 10:00:00,142.32,143.11,142.28,142.99,25584.0,116.6773,117.3249,116.6445,117.2266,25584.0
2022-02-16 10:05:00,143.13,143.19,142.46,142.49,29799.0,117.3413,117.3905,116.792,116.8166,29799.0
2022-02-16 10:10:00,142.56,143.09,142.56,142.68,10314.0,116.874,117.3085,116.874,116.9724,10314.0
2022-02-16 10:15:00,142.62,142.98,142.62,142.9,10817.0,116.9232,117.2184,116.9232,117.1528,10817.0
2022-02-16 10:20:00,142.93,143.5,142.87,143.44,12998.0,117.1774,117.6447,117.1282,117.5955,12998.0
2022-02-16 10:25:00,143.49,143.62,143.41,143.48,6283.0,117.6365,117.743,117.5709,117.6283,6283.0
2022-02-16 10:30:00,143.45,143.86,143.37,143.85,11680.0,117.6037,117.9398,117.5381,117.9316,11680.0
2022-02-16 10:35:00,143.92,144.06,143.64,143.68,11008.0,117.989,118.1038,117.7594,117.7922,11008.0
2022-02-16 10:40:00,143.68,143.82,143.6,143.8,3578.0,117.7922,117.907,117.7266,117.8906,3578.0
2022-02-16 10:45:00,143.88,144.06,143.81,143.88,6482.0,117.9562,118.1038,117.8988,117.9562,6482.0
2022-02-16 10:50:00,143.93,144.0,143.72,143.74,5322.0,117.9972,118.0546,117.825,117.8414,5322.0
2022-02-16 10:55:00,143.79,143.85,143.5,143.55,12071.0,117.8824,117.9316,117.6447,117.6857,12071.0
2022-02-16 11:00:00,143.65,143.65,143.29,143.36,5022.0,117.7676,117.7676,117.4725,117.5299,5022.0
2022-02-16 11:05:00,143.42,143.53,143.06,143.44,14534.0,117.5791,117.6693,117.2839,117.5955,14534.0
2022-02-16 11:10:00,143.38,143.43,143.25,143.29,3388.0,117.5463,117.5873,117.4397,117.4725,3388.0
2022-02-16 11:15:00,143.33,143.6,143.14,143.14,4107.0,117.5053,117.7266,117.3495,117.3495,4107.0
2022-02-16 11:20:00,143.23,143.39,143.12,143.37,4104.0,117.4233,117.5545,117.3331,117.5381,4104.0
2022-02-16 11:25:00,143.28,143.48,143.28,143.38,2448.0,117.4643,117.6283,117.4643,117.5463,2448.0
2022-02-16 11:30:00,143.38,143.42,143.12,143.13,3242.0,117.5463,117.5791,117.3331,117.3413,3242.0
2022-02-16 11:35:00,143.17,143.31,142.99,142.99,3077.0,117.3741,117.4889,117.2266,117.2266,3077.0
2022-02-16 11:40:00,142.99,142.99,142.86,142.89,6669.0,117.2266,117.2266,117.12,117.1446,6669.0
2022-02-16 11:45:00,143.03,143.26,142.86,143.26,6852.0,117.2593,117.4479,117.12,117.4479,6852.0
2022-02-16 11:50:00,143.35,143.35,143.16,143.22,7617.0,117.5217,117.5217,117.3659,117.4151,7617.0
2022-02-16 11:55:00,143.28,143.36,143.18,143.24,5727.0,117.4643,117.5299,117.3823,117.4315,5727.0
2022-02-16 12:00:00,143.25,143.4,143.22,143.26,3939.0,117.4397,117.5627,117.4151,117.4479,3939.0
2022-02-16 12:05:00,143.29,143.44,143.28,143.3,3431.0,117.4725,117.5955,117.4643,117.4807,3431.0
2022-02-16 12:10:00,143.3,143.42,143.3,143.36,3780.0,117.4807,117.5791,117.4807,117.5299,3780.0
2022-02-16 12:15:00,143.33,143.44,143.14,143.18,5590.0,117.5053,117.5955,117.3495,117.3823,5590.0
2022-02-16 12:20:00,143.22,143.32,143.2,143.28,2865.0,117.4151,117.4971,117.3987,117.4643,2865.0
2022-02-16 12:25:00,143.26,143.37,143.14,143.16,3030.0,117.4479,117.5381,117.3495,117.3659,3030.0
2022-02-16 12:30:00,143.15,143.15,142.69,142.69,3844.0,117.3577,117.3577,116.9806,116.9806,3844.0
2022-02-16 12:35:00,142.61,142.81,142.59,142.8,10250.0,116.915,117.079,116.8986,117.0708,10250.0
2022-02-16 12:40:00,142.8,142.89,142.74,142.8,6356.0,117.0708,117.1446,117.0216,117.0708,6356.0
2022-02-16 12:45:00,142.78,142.81,142.66,142.78,2854.0,117.0544,117.079,116.956,117.0544,2854.0
2022-02-16 12:50:00,142.93,142.93,142.72,142.75,6799.0,117.1774,117.1774,117.0052,117.0298,6799.0
2022-02-16 12:55:00,142.79,142.79,142.62,142.65,4020.0,117.0626,117.0626,116.9232,116.9478,4020.0
2022-02-16 13:00:00,142.69,142.72,142.54,142.54,3199.0,116.9806,117.0052,116.8576,116.8576,3199.0
2022-02-16 13:05:00,142.5,142.86,142.5,142.63,7593.0,116.8248,117.12,116.8248,116.9314,7593.0
2022-02-16 13:10:00,142.7,142.73,142.52,142.7,10562.0,116.9888,117.0134,116.8412,116.9888,10562.0
2022-02-16 13:15:00,142.71,142.8,142.65,142.77,6316.0,116.997,117.0708,116.9478,117.0462,6316.0
2022-02-16 13:20:00,142.76,142.89,142.68,142.71,18738.0,117.038,117.1446,116.9724,116.997,18738.0
2022-02-16 13:25:00,142.73,142.73,142.59,142.71,17819.0,117.0134,117.0134,116.8986,116.997,17819.0
2022-02-16 13:30:00,142.71,142.72,142.55,142.64,5814.0,116.997,117.0052,116.8658,116.9396,5814.0
2022-02-16 13:35:00,142.63,142.65,142.46,142.48,6069.0,116.9314,116.9478,116.792,116.8084,6069.0
2022-02-16 13:40:00,142.36,142.36,142.09,142.18,9167.0,116.7101,116.7101,116.4887,116.5625,9167.0
2022-02-16 13:45:00,142.2,142.45,142.15,142.28,5752.0,116.5789,116.7838,116.5379,116.6445,5752.0
2022-02-16 13:50:00,142.27,142.37,142.15,142.18,7076.0,116.6363,116.7183,116.5379,116.5625,7076.0
2022-02-16 13:55:00,142.14,142.32,142.03,142.32,7156.0,116.5297,116.6773,116.4395,116.6773,7156.0
2022-02-16 14:00:00,142.36,143.15,142.05,142.64,11416.0,116.7101,117.3577,116.4559,116.9396,11416.0
2022-02-16 14:05:00,142.86,143.02,142.39,142.67,13544.0,117.12,117.2511,116.7347,116.9642,13544.0
2022-02-16 14:10:00,142.66,142.91,142.33,142.91,20379.0,116.956,117.161,116.6855,117.161,20379.0
2022-02-16 14:15:00,142.83,143.87,142.83,143.86,57123.0,117.0954,117.948,117.0954,117.9398,57123.0
2022-02-16 14:20:00,143.73,144.24,143.6,144.02,30270.0,117.8332,118.2513,117.7266,118.071,30270.0
2022-02-16 14:25:00,143.93,144.0,143.8,143.93,10135.0,117.9972,118.0546,117.8906,117.9972,10135.0
2022-02-16 14:30:00,143.99,144.15,143.76,143.79,116642.0,118.0464,118.1775,117.8578,117.8824,116642.0
2022-02-16 14:35:00,143.81,143.82,143.41,143.72,13595.0,117.8988,117.907,117.5709,117.825,13595.0
2022-02-16 14:40:00,143.67,143.78,143.51,143.69,6964.0,117.784,117.8742,117.6529,117.8004,6964.0
2022-02-16 14:45:00,143.66,143.75,143.58,143.61,7497.0,117.7758,117.8496,117.7102,117.7348,7497.0
2022-02-16 14:50:00,143.61,143.72,143.52,143.64,4521.0,117.7348,117.825,117.6611,117.7594,4521.0
2022-02-16 14:55:00,143.67,143.9,143.67,143.85,5368.0,117.784,117.9726,117.784,117.9316,5368.0
2022-02-16 15:00:00,143.89,144.29,143.74,144.17,90442.0,117.9644,118.2923,117.8414,118.1939,90442.0
2022-02-16 15:05:00,144.21,144.24,143.92,144.0,10771.0,118.2267,118.2513,117.989,118.0546,10771.0
2022-02-16 15:10:00,143.99,144.0,143.79,143.87,7545.0,118.0464,118.0546,117.8824,117.948,7545.0
2022-02-16 15:15:00,143.88,144.03,143.73,144.03,5790.0,117.9562,118.0792,117.8332,118.0792,5790.0
2022-02-16 15:20:00,144.0,144.1,143.86,143.91,4907.0,118.0546,118.1366,117.9398,117.9808,4907.0
2022-02-16 15:25:00,143.97,143.97,143.8,143.91,5729.0,118.03,118.03,117.8906,117.9808,5729.0
2022-02-16 15:30:00,143.87,143.92,143.66,143.85,9369.0,117.948,117.989,117.7758,117.9316,9369.0
2022-02-16 15:35:00,143.88,143.96,143.73,143.94,6326.0,117.9562,118.0218,117.8332,118.0054,6326.0
2022-02-16 15:40:00,143.94,143.96,143.69,143.69,18177.0,118.0054,118.0218,117.8004,117.8004,18177.0
2022-02-16 15:45:00,143.69,143.9,143.58,143.76,17605.0,117.8004,117.9726,117.7102,117.8578,17605.0
2022-02-16 15:50:00,143.88,144.03,143.76,143.78,30122.0,117.9562,118.0792,117.8578,117.8742,30122.0
2022-02-16 15:55:00,143.81,143.93,143.72,143.86,55529.0,117.8988,117.9972,117.825,117.9398,55529.0
2022-02-17 09:30:00,143.05,143.58,143.05,143.13,18541.0,117.2757,117.7102,117.2757,117.3413,18541.0
2022-02-17 09:35:00,143.28,143.59,143.26,143.57,15554.0,117.4643,117.7184,117.4479,117.702,15554.0
2022-02-17 09:40:00,143.67,144.14,143.47,144.14,21683.0,117.784,118.1693,117.6201,118.1693,21683.0
2022-02-17 09:45:00,144.12,144.12,143.44,143.62,8589.0,118.153,118.153,117.5955,117.743,8589.0
2022-02-17 09:50:00,143.48,143.86,143.02,143.39,29465.0,117.6283,117.9398,117.2511,117.5545,29465.0
2022-02-17 09:55:00,143.46,143.84,143.23,143.71,9265.0,117.6119,117.9234,117.4233,117.8168,9265.0
2022-02-17 10:00:00,143.88,144.23,143.58,143.64,20003.0,117.9562,118.2431,117.7102,117.7594,20003.0
2022-02-17 10:05:00,143.66,144.45,143.65,144.29,10734.0,117.7758,118.4235,117.7676,118.2923,10734.0
2022-02-17 10:10:00,144.2,144.49,144.06,144.37,12767.0,118.2185,118.4563,118.1038,118.3579,12767.0
2022-02-17 10:15:00,144.47,144.77,144.45,144.46,6446.0,118.4399,118.6858,118.4235,118.4317,6446.0
2022-02-17 10:20:00,144.44,144.44,143.94,144.15,9000.0,118.4153,118.4153,118.0054,118.1775,9000.0
2022-02-17 10:25:00,144.05,144.06,143.58,143.75,14296.0,118.0956,118.1038,117.7102,117.8496,14296.0
2022-02-17 10:30:00,143.62,144.03,143.5,143.93,38693.0,117.743,118.0792,117.6447,117.9972,38693.0
2022-02-17 10:35:00,143.8,143.86,143.55,143.61,9005.0,117.8906,117.9398,117.6857,117.7348,9005.0
2022-02-17 10:40:00,143.57,144.06,143.57,143.9,6529.0,117.702,118.1038,117.702,117.9726,6529.0
2022-02-17 10:45:00,143.87,144.24,143.73,143.96,31522.0,117.948,118.2513,117.8332,118.0218,31522.0
2022-02-17 10:50:00,144.01,144.42,143.86,144.37,8819.0,118.0628,118.3989,117.9398,118.3579,8819.0
2022-02-17 10:55:00,144.45,144.64,144.38,144.61,8789.0,118.4235,118.5793,118.3661,118.5547,8789.0
2022-02-17 11:00:00,144.59,144.83,144.52,144.79,6436.0,118.5383,118.735,118.4809,118.7022,6436.0
2022-02-17 11:05:00,144.81,145.25,144.81,145.12,76051.0,118.7186,119.0794,118.7186,118.9728,76051.0
2022-02-17 11:10:00,145.1,145.59,144.97,145.52,11787.0,118.9564,119.3581,118.8498,119.3007,11787.0
2022-02-17 11:15:00,145.53,145.7,145.26,145.58,21121.0,119.3089,119.4483,119.0875,119.3499,21121.0
2022-02-17 11:20:00,145.59,145.66,145.38,145.52,7891.0,119.3581,119.4155,119.1859,119.3007,7891.0
2022-02-17 11:25:00,145.55,146.04,145.49,145.96,32733.0,119.3253,119.727,119.2761,119.6614,32733.0
2022-02-17 11:30:00,145.94,146.04,145.7,145.74,18143.0,119.645,119.727,119.4483,119.4811,18143.0
2022-02-17 11:35:00,145.83,145.86,145.72,145.8,8559.0,119.5548,119.5794,119.4647,119.5303,8559.0
2022-02-17 11:40:00,145.76,146.25,145.74,146.03,16058.0,119.4975,119.8992,119.4811,119.7188,16058.0
2022-02-17 11:45:00,146.03,146.62,146.0,146.53,28677.0,119.7188,120.2025,119.6942,120.1287,28677.0
2022-02-17 11:50:00,146.46,146.77,146.37,146.68,33704.0,120.0713,120.3255,119.9976,120.2517,33704.0
2022-02-17 11:55:00,146.69,146.77,145.86,145.86,25355.0,120.2599,120.3255,119.5794,119.5794,25355.0
2022-02-17 12:00:00,145.97,146.05,145.69,145.78,12105.0,119.6696,119.7352,119.4401,119.5139,12105.0
2022-02-17 12:05:00,145.72,145.83,145.41,145.59,8900.0,119.4647,119.5548,119.2105,119.3581,8900.0
2022-02-17 12:10:00,145.56,145.72,145.49,145.53,14789.0,119.3335,119.4647,119.2761,119.3089,14789.0
2022-02-17 12:15:00,145.63,145.79,145.59,145.79,5910.0,119.3909,119.5221,119.3581,119.5221,5910.0
2022-02-17 12:20:00,145.82,145.99,145.8,145.97,5615.0,119.5467,119.686,119.5303,119.6696,5615.0
2022-02-17 12:25:00,145.97,146.11,145.83,145.83,7591.0,119.6696,119.7844,119.5548,119.5548,7591.0
2022-02-17 12:30:00,145.87,146.07,145.87,145.95,5305.0,119.5876,119.7516,119.5876,119.6532,5305.0
2022-02-17 12:35:00,146.07,146.44,146.05,146.23,15013.0,119.7516,120.0549,119.7352,119.8828,15013.0
2022-02-17 12:40:00,146.24,146.37,145.99,145.99,5612.0,119.891,119.9976,119.686,119.686,5612.0
2022-02-17 12:45:00,146.0,146.06,145.8,145.8,9201.0,119.6942,119.7434,119.5303,119.5303,9201.0
2022-02-17 12:50:00,145.82,145.82,145.6,145.68,5454.0,119.5467,119.5467,119.3663,119.4319,5454.0
2022-02-17 12:55:00,145.68,145.78,145.54,145.54,6258.0,119.4319,119.5139,119.3171,119.3171,6258.0
2022-02-17 13:00:00,145.61,145.68,145.39,145.43,4132.0,119.3745,119.4319,119.1941,119.2269,4132.0
2022-02-17 13:05:00,145.37,145.44,145.12,145.4,8821.0,119.1777,119.2351,118.9728,119.2023,8821.0
2022-02-17 13:10:00,145.44,145.49,145.23,145.23,29263.0,119.2351,119.2761,119.063,119.063,29263.0
2022-02-17 13:15:00,145.27,145.41,145.23,145.31,3679.0,119.0957,119.2105,119.063,119.1285,3679.0
2022-02-17 13:20:00,145.25,145.35,145.13,145.19,6788.0,119.0794,119.1613,118.981,119.0302,6788.0
2022-02-17 13:25:00,145.19,145.29,145.09,145.29,5781.0,119.0302,119.1121,118.9482,119.1121,5781.0
2022-02-17 13:30:00,145.29,145.52,145.24,145.49,9902.0,119.1121,119.3007,119.0712,119.2761,9902.0
2022-02-17 13:35:00,145.45,145.45,145.06,145.06,4427.0,119.2433,119.2433,118.9236,118.9236,4427.0
2022-02-17 13:40:00,145.01,145.5,144.99,145.43,20191.0,118.8826,119.2843,118.8662,119.2269,20191.0
2022-02-17 13:45:00,145.42,145.56,144.94,144.97,22973.0,119.2187,119.3335,118.8252,118.8498,22973.0
2022-02-17 13:50:00,144.92,145.26,144.92,145.1,4082.0,118.8088,119.0875,118.8088,118.9564,4082.0
2022-02-17 13:55:00,145.14,145.26,145.02,145.07,3054.0,118.9892,119.0875,118.8908,118.9318,3054.0
2022-02-17 14:00:00,145.06,145.11,144.9,145.02,7662.0,118.9236,118.9646,118.7924,118.8908,7662.0
2022-02-17 14:05:00,144.98,144.98,144.7,144.74,4049.0,118.858,118.858,118.6284,118.6612,4049.0
2022-02-17 14:10:00,144.74,144.74,144.54,144.65,6665.0,118.6612,118.6612,118.4973,118.5875,6665.0
2022-02-17 14:15:00,144.6,144.62,144.37,144.4,7452.0,118.5465,118.5629,118.3579,118.3825,7452.0
2022-02-17 14:20:00,144.33,144.37,143.82,143.88,13531.0,118.3251,118.3579,117.907,117.9562,13531.0
2022-02-17 14:25:00,143.87,143.93,143.82,143.89,3072.0,117.948,117.9972,117.907,117.9644,3072.0
2022-02-17 14:30:00,143.93,144.0,143.83,143.86,3743.0,117.9972,118.0546,117.9152,117.9398,3743.0
2022-02-17 14:35:00,143.88,144.14,143.77,144.06,8617.0,117.9562,118.1693,117.866,118.1038,8617.0
2022-02-17 14:40:00,144.08,144.23,143.99,144.19,23402.0,118.1202,118.2431,118.0464,118.2103,23402.0
2022-02-17 14:45:00,144.19,144.31,144.12,144.23,13667.0,118.2103,118.3087,118.153,118.2431,13667.0
2022-02-17 14:50:00,144.18,144.18,143.92,144.04,5499.0,118.2021,118.2021,117.989,118.0874,5499.0
2022-02-17 14:55:00,144.03,144.08,143.89,143.97,3251.0,118.0792,118.1202,117.9644,118.03,3251.0
2022-02-17 15:00:00,143.98,144.1,143.81,143.83,11005.0,118.0382,118.1366,117.8988,117.9152,11005.0
2022-02-17 15:05:00,143.72,143.79,143.63,143.66,8982.0,117.825,117.8824,117.7512,117.7758,8982.0
2022-02-17 15:10:00,143.64,143.85,143.61,143.78,5598.0,117.7594,117.9316,117.7348,117.8742,5598.0
2022-02-17 15:15:00,143.77,143.95,143.67,143.95,7309.0,117.866,118.0136,117.784,118.0136,7309.0
2022-02-17 15:20:00,143.96,144.2,143.89,144.0,10615.0,118.0218,118.2185,117.9644,118.0546,10615.0
2022-02-17 15:25:00,144.04,144.15,143.82,143.9,5541.0,118.0874,118.1775,117.907,117.9726,5541.0
2022-02-17 15:30:00,143.92,144.07,143.62,143.73,13235.0,117.989,118.112,117.743,117.8332,13235.0
2022-02-17 15:35:00,143.79,144.05,143.77,143.98,14193.0,117.8824,118.0956,117.866,118.0382,14193.0
2022-02-17 15:40:00,143.98,144.49,143.83,143.86,57856.0,118.0382,118.4563,117.9152,117.9398,57856.0
2022-02-17 15:45:00,143.88,144.23,143.75,143.81,17700.0,117.9562,118.2431,117.8496,117.8988,17700.0
2022-02-17 15:50:00,143.8,143.95,143.65,143.91,42232.0,117.8906,118.0136,117.7676,117.9808,42232.0
2022-02-17 15:55:00,143.9,144.39,143.61,143.64,280269.0,117.9726,118.3743,117.7348,117.7594,280269.0
2022-02-18 09:30:00,143.24,143.52,142.79,143.15,47187.0,117.4315,117.6611,117.0626,117.3577,47187.0
2022-02-18 09:35:00,142.97,143.2,142.67,142.95,5630.0,117.2102,117.3987,116.9642,117.1938,5630.0
2022-02-18 09:40:00,143.13,143.32,142.75,142.88,4239.0,117.3413,117.4971,117.0298,117.1364,4239.0
2022-02-18 09:45:00,142.8,143.41,142.79,143.21,5330.0,117.0708,117.5709,117.0626,117.4069,5330.0
2022-02-18 09:50:00,143.2,143.99,143.12,143.92,10395.0,117.3987,118.0464,117.3331,117.989,10395.0
2022-02-18 09:55:00,144.01,144.11,143.69,143.73,8773.0,118.0628,118.1448,117.8004,117.8332,8773.0
2022-02-18 10:00:00,143.69,143.73,143.27,143.28,16062.0,117.8004,117.8332,117.4561,117.4643,16062.0
2022-02-18 10:05:00,143.37,143.42,142.93,143.01,10451.0,117.5381,117.5791,117.1774,117.2429,10451.0
2022-02-18 10:10:00,143.0,143.26,142.89,143.24,10597.0,117.2347,117.4479,117.1446,117.4315,10597.0
2022-02-18 10:15:00,143.28,143.59,142.87,143.09,15622.0,117.4643,117.7184,117.1282,117.3085,15622.0
2022-02-18 10:20:00,143.05,143.28,142.91,143.1,16995.0,117.2757,117.4643,117.161,117.3167,16995.0
2022-02-18 10:25:00,143.16,143.22,142.87,143.0,8019.0,117.3659,117.4151,117.1282,117.2347,8019.0
2022-02-18 10:30:00,142.98,143.0,142.58,142.75,15605.0,117.2184,117.2347,116.8904,117.0298,15605.0
2022-02-18 10:35:00,142.75,143.06,142.75,142.87,14750.0,117.0298,117.2839,117.0298,117.1282,14750.0
2022-02-18 10:40:00,142.79,142.9,142.46,142.89,19094.0,117.0626,117.1528,116.792,117.1446,19094.0
2022-02-18 10:45:00,142.75,142.94,142.58,142.68,6049.0,117.0298,117.1856,116.8904,116.9724,6049.0
2022-02-18 10:50:00,142.78,143.02,142.69,142.85,5773.0,117.0544,117.2511,116.9806,117.1118,5773.0
2022-02-18 10:55:00,142.86,142.86,142.49,142.53,5019.0,117.12,117.12,116.8166,116.8494,5019.0
2022-02-18 11:00:00,142.51,142.51,141.53,141.64,25065.0,116.833,116.833,116.0296,116.1198,25065.0
2022-02-18 11:05:00,141.76,141.98,141.35,141.4,10313.0,116.2182,116.3985,115.882,115.923,10313.0
2022-02-18 11:10:00,141.46,141.78,141.38,141.69,10323.0,115.9722,116.2346,115.9066,116.1608,10323.0
2022-02-18 11:15:00,141.62,141.81,141.51,141.75,20986.0,116.1034,116.2592,116.0132,116.21,20986.0
2022-02-18 11:20:00,141.75,141.85,141.53,141.55,8911.0,116.21,116.292,116.0296,116.046,8911.0
2022-02-18 11:25:00,141.57,141.68,141.38,141.42,13126.0,116.0624,116.1526,115.9066,115.9394,13126.0
2022-02-18 11:30:00,141.4,141.57,141.2,141.26,9893.0,115.923,116.0624,115.7591,115.8083,9893.0
2022-02-18 11:35:00,141.25,141.43,141.17,141.26,19330.0,115.8001,115.9476,115.7345,115.8083,19330.0
2022-02-18 11:40:00,141.31,141.37,141.06,141.1,5721.0,115.8492,115.8984,115.6443,115.6771,5721.0
2022-02-18 11:45:00,141.14,141.25,140.97,141.03,6353.0,115.7099,115.8001,115.5705,115.6197,6353.0
2022-02-18 11:50:00,141.08,141.13,140.85,140.87,9072.0,115.6607,115.7017,115.4721,115.4885,9072.0
2022-02-18 11:55:00,140.88,140.92,140.49,140.62,11900.0,115.4967,115.5295,115.177,115.2836,11900.0
2022-02-18 12:00:00,140.73,140.83,140.52,140.76,7670.0,115.3737,115.4557,115.2016,115.3983,7670.0
2022-02-18 12:05:00,140.79,140.83,140.62,140.83,4045.0,115.4229,115.4557,115.2836,115.4557,4045.0
2022-02-18 12:10:00,140.86,141.0,140.69,140.88,7101.0,115.4803,115.5951,115.341,115.4967,7101.0
2022-02-18 12:15:00,140.85,141.32,140.71,141.25,5524.0,115.4721,115.8574,115.3574,115.8001,5524.0
2022-02-18 12:20:00,141.24,141.24,141.06,141.14,3425.0,115.7919,115.7919,115.6443,115.7099,3425.0
2022-02-18 12:25:00,141.12,141.37,141.12,141.25,3192.0,115.6935,115.8984,115.6935,115.8001,3192.0
2022-02-18 12:30:00,141.1,141.42,140.9,141.12,6864.0,115.6771,115.9394,115.5131,115.6935,6864.0
2022-02-18 12:35:00,141.16,141.22,140.75,140.84,5967.0,115.7263,115.7755,115.3901,115.4639,5967.0
2022-02-18 12:40:00,140.91,141.06,140.74,140.78,10170.0,115.5213,115.6443,115.3819,115.4147,10170.0
2022-02-18 12:45:00,140.83,140.85,140.61,140.69,8293.0,115.4557,115.4721,115.2754,115.341,8293.0
2022-02-18 12:50:00,140.71,141.0,140.65,140.88,5520.0,115.3574,115.5951,115.3082,115.4967,5520.0
2022-02-18 12:55:00,140.82,141.11,140.79,141.0,9632.0,115.4475,115.6853,115.4229,115.5951,9632.0
2022-02-18 13:00:00,140.97,141.22,140.87,140.99,11385.0,115.5705,115.7755,115.4885,115.5869,11385.0
2022-02-18 13:05:00,141.03,141.11,140.89,141.08,4733.0,115.6197,115.6853,115.5049,115.6607,4733.0
2022-02-18 13:10:00,141.1,141.15,140.66,140.78,7407.0,115.6771,115.7181,115.3164,115.4147,7407.0
2022-02-18 13:15:00,140.61,140.78,140.5,140.59,18512.0,115.2754,115.4147,115.1852,115.259,18512.0
2022-02-18 13:20:00,140.6,141.0,140.55,141.0,5001.0,115.2672,115.5951,115.2262,115.5951,5001.0
2022-02-18 13:25:00,141.0,141.01,140.6,140.7,6700.0,115.5951,115.6033,115.2672,115.3492,6700.0
2022-02-18 13:30:00,140.69,140.76,140.61,140.63,4779.0,115.341,115.3983,115.2754,115.2918,4779.0
2022-02-18 13:35:00,140.65,140.81,140.56,140.77,6637.0,115.3082,115.4393,115.2344,115.4065,6637.0
2022-02-18 13:40:00,140.78,140.91,140.73,140.85,7254.0,115.4147,115.5213,115.3737,115.4721,7254.0
2022-02-18 13:45:00,140.88,141.04,140.82,140.97,11058.0,115.4967,115.6279,115.4475,115.5705,11058.0
2022-02-18 13:50:00,140.97,141.11,140.91,141.06,4227.0,115.5705,115.6853,115.5213,115.6443,4227.0
2022-02-18 13:55:00,141.07,141.13,140.99,141.05,4615.0,115.6525,115.7017,115.5869,115.6361,4615.0
2022-02-18 14:00:00,140.95,141.19,140.93,141.12,6609.0,115.5541,115.7509,115.5377,115.6935,6609.0
2022-02-18 14:05:00,141.12,141.14,140.92,141.01,4656.0,115.6935,115.7099,115.5295,115.6033,4656.0
2022-02-18 14:10:00,140.97,141.06,140.97,141.0,11521.0,115.5705,115.6443,115.5705,115.5951,11521.0
2022-02-18 14:15:00,141.03,141.14,140.85,141.14,16808.0,115.6197,115.7099,115.4721,115.7099,16808.0
2022-02-18 14:20:00,141.17,141.42,141.1,141.42,4217.0,115.7345,115.9394,115.6771,115.9394,4217.0
2022-02-18 14:25:00,141.46,141.84,141.32,141.78,16238.0,115.9722,116.2838,115.8574,116.2346,16238.0
2022-02-18 14:30:00,141.8,142.18,141.8,141.96,7565.0,116.251,116.5625,116.251,116.3821,7565.0
2022-02-18 14:35:00,141.89,141.89,141.46,141.57,6818.0,116.3247,116.3247,115.9722,116.0624,6818.0
2022-02-18 14:40:00,141.48,141.63,141.45,141.51,7095.0,115.9886,116.1116,115.964,116.0132,7095.0
2022-02-18 14:45:00,141.5,141.57,141.28,141.28,5983.0,116.005,116.0624,115.8247,115.8247,5983.0
2022-02-18 14:50:00,141.25,141.72,141.24,141.68,5450.0,115.8001,116.1854,115.7919,116.1526,5450.0
2022-02-18 14:55:00,141.7,141.9,141.6,141.9,7253.0,116.169,116.3329,116.087,116.3329,7253.0
2022-02-18 15:00:00,141.96,142.1,141.7,141.71,9255.0,116.3821,116.4969,116.169,116.1772,9255.0
2022-02-18 15:05:00,141.91,141.92,141.5,141.61,7287.0,116.3411,116.3493,116.005,116.0952,7287.0
2022-02-18 15:10:00,141.81,141.91,141.48,141.63,8805.0,116.2592,116.3411,115.9886,116.1116,8805.0
2022-02-18 15:15:00,141.61,141.74,141.4,141.45,12207.0,116.0952,116.2018,115.923,115.964,12207.0
2022-02-18 15:20:00,141.47,141.63,141.34,141.51,7316.0,115.9804,116.1116,115.8738,116.0132,7316.0
2022-02-18 15:25:00,141.53,141.58,141.26,141.26,13857.0,116.0296,116.0706,115.8083,115.8083,13857.0
2022-02-18 15:30:00,141.19,141.19,140.78,140.87,13775.0,115.7509,115.7509,115.4147,115.4885,13775.0
2022-02-18 15:35:00,140.89,141.16,140.78,141.02,11430.0,115.5049,115.7263,115.4147,115.6115,11430.0
2022-02-18 15:40:00,141.06,141.51,141.05,141.38,12012.0,115.6443,116.0132,115.6361,115.9066,12012.0
2022-02-18 15:45:00,141.46,141.61,141.07,141.44,20245.0,115.9722,116.0952,115.6525,115.9558,20245.0
2022-02-18 15:50:00,141.41,141.41,140.88,141.06,34602.0,115.9312,115.9312,115.4967,115.6443,34602.0
2022-02-18 15:55:00,141.07,141.21,140.75,141.03,112585.0,115.6525,115.7673,115.3901,115.6197,112585.0
2022-02-22 09:30:00,139.99,140.28,139.16,139.21,41333.0,114.7671,115.0048,114.0866,114.1276,41333.0
2022-02-22 09:35:00,139.4,140.02,138.92,139.4,16403.0,114.2834,114.7917,113.8899,114.2834,16403.0
2022-02-22 09:40:00,139.31,139.6,138.78,138.94,26187.0,114.2096,114.4473,113.7751,113.9063,26187.0
2022-02-22 09:45:00,138.88,139.95,138.88,139.76,21568.0,113.8571,114.7343,113.8571,114.5785,21568.0
2022-02-22 09:50:00,139.68,140.35,139.58,140.25,25574.0,114.5129,115.0622,114.431,114.9802,25574.0
2022-02-22 09:55:00,140.2,140.2,139.45,139.52,10270.0,114.9392,114.9392,114.3244,114.3818,10270.0
2022-02-22 10:00:00,139.65,139.68,139.16,139.68,7387.0,114.4883,114.5129,114.0866,114.5129,7387.0
2022-02-22 10:05:00,139.73,139.79,139.2,139.26,10075.0,114.5539,114.6031,114.1194,114.1686,10075.0
2022-02-22 10:10:00,139.27,139.63,138.86,139.53,29001.0,114.1768,114.4719,113.8407,114.39,29001.0
2022-02-22 10:15:00,139.53,140.07,139.47,140.07,8801.0,114.39,114.8327,114.3408,114.8327,8801.0
2022-02-22 10:20:00,140.02,140.25,139.77,139.82,10566.0,114.7917,114.9802,114.5867,114.6277,10566.0
2022-02-22 10:25:00,139.82,140.39,139.82,140.27,4876.0,114.6277,115.095,114.6277,114.9966,4876.0
2022-02-22 10:30:00,140.34,140.34,139.66,139.94,7029.0,115.054,115.054,114.4965,114.7261,7029.0
2022-02-22 10:35:00,140.0,140.18,139.68,139.7,4752.0,114.7753,114.9228,114.5129,114.5293,4752.0
2022-02-22 10:40:00,139.8,139.89,139.55,139.84,4088.0,114.6113,114.6851,114.4064,114.6441,4088.0
2022-02-22 10:45:00,139.83,140.15,139.83,140.06,12050.0,114.6359,114.8983,114.6359,114.8245,12050.0
2022-02-22 10:50:00,139.9,139.91,139.54,139.67,6360.0,114.6933,114.7015,114.3982,114.5047,6360.0
2022-02-22 10:55:00,139.62,139.62,138.81,138.95,20423.0,114.4637,114.4637,113.7997,113.9145,20423.0
2022-02-22 11:00:00,138.86,139.29,138.86,139.07,4031.0,113.8407,114.1932,113.8407,114.0128,4031.0
2022-02-22 11:05:00,139.13,139.19,138.9,138.98,35711.0,114.062,114.1112,113.8735,113.9391,35711.0
2022-02-22 11:10:00,139.0,139.73,138.97,139.53,30375.0,113.9555,114.5539,113.9309,114.39,30375.0
2022-02-22 11:15:00,139.66,139.66,139.23,139.48,4681.0,114.4965,114.4965,114.144,114.349,4681.0
2022-02-22 11:20:00,139.36,139.59,139.24,139.49,5343.0,114.2506,114.4392,114.1522,114.3572,5343.0
2022-02-22 11:25:00,139.5,139.98,139.4,139.62,14259.0,114.3654,114.7589,114.2834,114.4637,14259.0
2022-02-22 11:30:00,139.67,139.98,139.67,139.93,4442.0,114.5047,114.7589,114.5047,114.7179,4442.0
2022-02-22 11:35:00,139.9,140.0,139.68,139.9,3868.0,114.6933,114.7753,114.5129,114.6933,3868.0
2022-02-22 11:40:00,139.94,140.13,139.91,139.97,7830.0,114.7261,114.8819,114.7015,114.7507,7830.0
2022-02-22 11:45:00,139.88,140.04,139.79,140.03,5465.0,114.6769,114.8081,114.6031,114.7999,5465.0
2022-02-22 11:50:00,140.14,140.29,139.5,139.5,14671.0,114.8901,115.013,114.3654,114.3654,14671.0
2022-02-22 11:55:00,139.58,139.63,139.42,139.6,9505.0,114.431,114.4719,114.2998,114.4473,9505.0
2022-02-22 12:00:00,139.62,139.78,139.49,139.71,1985.0,114.4637,114.5949,114.3572,114.5375,1985.0
2022-02-22 12:05:00,139.7,139.78,139.4,139.59,4000.0,114.5293,114.5949,114.2834,114.4392,4000.0
2022-02-22 12:10:00,139.58,139.58,139.3,139.38,2400.0,114.431,114.431,114.2014,114.267,2400.0
2022-02-22 12:15:00,139.35,139.35,139.1,139.15,8995.0,114.2424,114.2424,114.0374,114.0784,8995.0
2022-02-22 12:20:00,139.16,139.24,138.99,138.99,5550.0,114.0866,114.1522,113.9473,113.9473,5550.0
2022-02-22 12:25:00,138.96,139.07,138.94,138.95,2928.0,113.9227,114.0128,113.9063,113.9145,2928.0
2022-02-22 12:30:00,138.92,138.97,138.67,138.69,3117.0,113.8899,113.9309,113.6849,113.7013,3117.0
2022-02-22 12:35:00,138.7,138.91,138.67,138.82,6062.0,113.7095,113.8817,113.6849,113.8079,6062.0
2022-02-22 12:40:00,138.78,138.85,138.52,138.64,3684.0,113.7751,113.8325,113.5619,113.6603,3684.0
2022-02-22 12:45:00,138.54,138.58,138.28,138.32,5440.0,113.5783,113.6111,113.3652,113.398,5440.0
2022-02-22 12:50:00,138.45,138.73,138.44,138.44,4340.0,113.5046,113.7341,113.4964,113.4964,4340.0
2022-02-22 12:55:00,138.31,138.48,138.25,138.29,6909.0,113.3898,113.5291,113.3406,113.3734,6909.0
2022-02-22 13:00:00,138.33,138.44,138.18,138.23,4602.0,113.4062,113.4964,113.2832,113.3242,4602.0
2022-02-22 13:05:00,138.33,138.43,138.26,138.28,4186.0,113.4062,113.4882,113.3488,113.3652,4186.0
2022-02-22 13:10:00,138.54,138.54,138.31,138.31,2747.0,113.5783,113.5783,113.3898,113.3898,2747.0
2022-02-22 13:15:00,138.27,138.27,137.59,137.59,20065.0,113.357,113.357,112.7995,112.7995,20065.0
2022-02-22 13:20:00,137.59,137.78,137.53,137.75,9813.0,112.7995,112.9553,112.7503,112.9307,9813.0
2022-02-22 13:25:00,137.75,137.82,137.26,137.45,21755.0,112.9307,112.9881,112.529,112.6847,21755.0
2022-02-22 13:30:00,137.44,137.52,137.2,137.38,23549.0,112.6765,112.7421,112.4798,112.6273,23549.0
2022-02-22 13:35:00,137.29,137.37,136.73,137.16,39113.0,112.5536,112.6191,112.0945,112.447,39113.0
2022-02-22 13:40:00,137.18,137.25,136.82,137.15,20157.0,112.4634,112.5208,112.1682,112.4388,20157.0
2022-02-22 13:45:00,137.12,137.3,137.0,137.03,15661.0,112.4142,112.5618,112.3158,112.3404,15661.0
2022-02-22 13:50:00,137.04,137.09,136.93,136.97,38783.0,112.3486,112.3896,112.2584,112.2912,38783.0
2022-02-22 13:55:00,136.97,137.45,136.97,137.45,12892.0,112.2912,112.6847,112.2912,112.6847,12892.0
2022-02-22 14:00:00,137.41,137.56,137.21,137.56,9132.0,112.6519,112.7749,112.488,112.7749,9132.0
2022-02-22 14:05:00,137.59,137.59,137.31,137.5,11499.0,112.7995,112.7995,112.57,112.7257,11499.0
2022-02-22 14:10:00,137.47,137.57,137.2,137.56,10713.0,112.7011,112.7831,112.4798,112.7749,10713.0
2022-02-22 14:15:00,137.57,137.76,137.57,137.65,8910.0,112.7831,112.9389,112.7831,112.8487,8910.0
2022-02-22 14:20:00,137.7,137.78,137.1,137.19,6446.0,112.8897,112.9553,112.3978,112.4716,6446.0
2022-02-22 14:25:00,137.29,138.01,137.29,137.64,7057.0,112.5536,113.1438,112.5536,112.8405,7057.0
2022-02-22 14:30:00,137.67,138.01,137.46,137.58,8416.0,112.8651,113.1438,112.6929,112.7913,8416.0
2022-02-22 14:35:00,137.74,138.01,137.69,137.83,5662.0,112.9225,113.1438,112.8815,112.9963,5662.0
2022-02-22 14:40:00,137.83,138.0,137.59,137.68,9677.0,112.9963,113.1356,112.7995,112.8733,9677.0
2022-02-22 14:45:00,137.61,138.31,137.39,138.3,10352.0,112.8159,113.3898,112.6355,113.3816,10352.0
2022-02-22 14:50:00,138.36,138.72,138.22,138.72,9991.0,113.4308,113.7259,113.316,113.7259,9991.0
2022-02-22 14:55:00,138.69,139.12,138.62,138.78,12418.0,113.7013,114.0538,113.6439,113.7751,12418.0
2022-02-22 15:00:00,138.83,139.37,138.71,139.35,12502.0,113.8161,114.2588,113.7177,114.2424,12502.0
2022-02-22 15:05:00,139.41,139.56,138.93,138.93,9596.0,114.2916,114.4146,113.8981,113.8981,9596.0
2022-02-22 15:10:00,138.9,139.31,138.9,139.03,7283.0,113.8735,114.2096,113.8735,113.9801,7283.0
2022-02-22 15:15:00,139.25,139.42,138.92,138.97,9337.0,114.1604,114.2998,113.8899,113.9309,9337.0
2022-02-22 15:20:00,138.94,139.22,138.77,138.95,8745.0,113.9063,114.1358,113.7669,113.9145,8745.0
2022-02-22 15:25:00,138.85,139.29,138.85,139.03,5589.0,113.8325,114.1932,113.8325,113.9801,5589.0
2022-02-22 15:30:00,138.94,139.05,138.6,139.04,8941.0,113.9063,113.9964,113.6275,113.9882,8941.0
2022-02-22 15:35:00,139.0,139.09,138.69,138.94,12187.0,113.9555,114.0292,113.7013,113.9063,12187.0
2022-02-22 15:40:00,139.0,139.0,138.29,138.38,10449.0,113.9555,113.9555,113.3734,113.4472,10449.0
2022-02-22 15:45:00,138.34,138.35,137.96,138.04,28317.0,113.4144,113.4226,113.1028,113.1684,28317.0
2022-02-22 15:50:00,137.82,137.96,137.58,137.66,27916.0,112.9881,113.1028,112.7913,112.8569,27916.0
2022-02-22 15:55:00,137.64,138.15,137.64,138.01,66974.0,112.8405,113.2586,112.8405,113.1438,66974.0
2022-02-23 09:30:00,139.12,140.33,139.0,139.73,41002.0,114.0538,115.0458,113.9555,114.5539,41002.0
2022-02-23 09:35:00,139.69,139.77,139.13,139.46,8301.0,114.5211,114.5867,114.062,114.3326,8301.0
2022-02-23 09:40:00,139.36,139.72,139.32,139.4,8409.0,114.2506,114.5457,114.2178,114.2834,8409.0
2022-02-23 09:45:00,139.6,139.84,139.29,139.34,9127.0,114.4473,114.6441,114.1932,114.2342,9127.0
2022-02-23 09:50:00,139.18,139.18,138.4,138.41,5890.0,114.103,114.103,113.4636,113.4718,5890.0
2022-02-23 09:55:00,138.53,138.81,138.45,138.51,12728.0,113.5701,113.7997,113.5046,113.5537,12728.0
2022-02-23 10:00:00,138.37,138.38,138.12,138.23,6602.0,113.439,113.4472,113.234,113.3242,6602.0
2022-02-23 10:05:00,138.25,138.26,137.66,137.79,7815.0,113.3406,113.3488,112.8569,112.9635,7815.0
2022-02-23 10:10:00,137.73,138.11,137.6,138.06,3739.0,112.9143,113.2258,112.8077,113.1848,3739.0
2022-02-23 10:15:00,138.14,138.14,137.45,137.49,6929.0,113.2504,113.2504,112.6847,112.7175,6929.0
2022-02-23 10:20:00,137.51,137.77,137.4,137.43,12290.0,112.7339,112.9471,112.6437,112.6683,12290.0
2022-02-23 10:25:00,137.44,137.58,137.25,137.58,9410.0,112.6765,112.7913,112.5208,112.7913,9410.0
2022-02-23 10:30:00,137.49,137.54,137.14,137.49,6856.0,112.7175,112.7585,112.4306,112.7175,6856.0
2022-02-23 10:35:00,137.56,137.77,137.45,137.59,5011.0,112.7749,112.9471,112.6847,112.7995,5011.0
2022-02-23 10:40:00,137.57,137.62,137.19,137.35,7976.0,112.7831,112.8241,112.4716,112.6027,7976.0
2022-02-23 10:45:00,137.33,137.51,137.21,137.21,7752.0,112.5864,112.7339,112.488,112.488,7752.0
2022-02-23 10:50:00,137.19,137.33,137.07,137.07,7302.0,112.4716,112.5864,112.3732,112.3732,7302.0
2022-02-23 10:55:00,137.13,137.18,136.86,136.97,14599.0,112.4224,112.4634,112.201,112.2912,14599.0
2022-02-23 11:00:00,136.94,136.94,136.55,136.78,14275.0,112.2666,112.2666,111.9469,112.1354,14275.0
2022-02-23 11:05:00,136.73,136.77,136.4,136.61,16457.0,112.0945,112.1272,111.8239,111.9961,16457.0
2022-02-23 11:10:00,136.56,136.81,136.52,136.8,12369.0,111.9551,112.16,111.9223,112.1518,12369.0
2022-02-23 11:15:00,136.79,136.85,136.58,136.66,7943.0,112.1436,112.1928,111.9715,112.0371,7943.0
2022-02-23 11:20:00,136.77,136.83,136.56,136.71,12403.0,112.1272,112.1764,111.9551,112.0781,12403.0
2022-02-23 11:25:00,136.64,137.09,136.63,136.94,9775.0,112.0207,112.3896,112.0125,112.2666,9775.0
2022-02-23 11:30:00,136.98,137.19,136.75,136.9,7846.0,112.2994,112.4716,112.1109,112.2338,7846.0
2022-02-23 11:35:00,136.8,137.28,136.74,136.98,9138.0,112.1518,112.5454,112.1027,112.2994,9138.0
2022-02-23 11:40:00,137.03,137.07,136.6,136.64,8059.0,112.3404,112.3732,111.9879,112.0207,8059.0
2022-02-23 11:45:00,136.64,136.94,136.56,136.88,13687.0,112.0207,112.2666,111.9551,112.2174,13687.0
2022-02-23 11:50:00,136.9,137.12,136.84,137.03,6372.0,112.2338,112.4142,112.1846,112.3404,6372.0
2022-02-23 11:55:00,137.07,137.23,137.0,137.2,5339.0,112.3732,112.5044,112.3158,112.4798,5339.0
2022-02-23 12:00:00,137.2,137.27,136.99,137.27,9141.0,112.4798,112.5372,112.3076,112.5372,9141.0
2022-02-23 12:05:00,137.28,137.39,137.13,137.39,5206.0,112.5454,112.6355,112.4224,112.6355,5206.0
2022-02-23 12:10:00,137.39,137.47,137.27,137.28,2956.0,112.6355,112.7011,112.5372,112.5454,2956.0
2022-02-23 12:15:00,137.3,137.73,137.29,137.73,6088.0,112.5618,112.9143,112.5536,112.9143,6088.0
2022-02-23 12:20:00,137.74,137.85,137.73,137.77,4156.0,112.9225,113.0127,112.9143,112.9471,4156.0
2022-02-23 12:25:00,137.77,137.93,137.73,137.93,4729.0,112.9471,113.0782,112.9143,113.0782,4729.0
2022-02-23 12:30:00,137.91,137.95,137.69,137.7,7802.0,113.0618,113.0946,112.8815,112.8897,7802.0
2022-02-23 12:35:00,137.61,137.62,137.44,137.44,7680.0,112.8159,112.8241,112.6765,112.6765,7680.0
2022-02-23 12:40:00,137.47,137.72,137.47,137.65,2684.0,112.7011,112.9061,112.7011,112.8487,2684.0
2022-02-23 12:45:00,137.56,137.64,137.41,137.41,4296.0,112.7749,112.8405,112.6519,112.6519,4296.0
2022-02-23 12:50:00,137.43,137.43,137.12,137.19,5332.0,112.6683,112.6683,112.4142,112.4716,5332.0
2022-02-23 12:55:00,137.23,137.32,137.0,137.09,12804.0,112.5044,112.5782,112.3158,112.3896,12804.0
2022-02-23 13:00:00,137.07,137.07,136.84,136.86,4124.0,112.3732,112.3732,112.1846,112.201,4124.0
2022-02-23 13:05:00,136.94,137.02,136.82,136.92,9289.0,112.2666,112.3322,112.1682,112.2502,9289.0
2022-02-23 13:10:00,136.95,136.97,136.34,136.44,11666.0,112.2748,112.2912,111.7747,111.8567,11666.0
2022-02-23 13:15:00,136.44,136.59,136.32,136.45,7471.0,111.8567,111.9797,111.7583,111.8649,7471.0
2022-02-23 13:20:00,136.4,136.41,135.93,136.15,11740.0,111.8239,111.8321,111.4386,111.619,11740.0
2022-02-23 13:25:00,136.18,136.27,135.85,135.86,6225.0,111.6436,111.7173,111.373,111.3812,6225.0
2022-02-23 13:30:00,135.87,136.04,135.74,135.83,16124.0,111.3894,111.5288,111.2828,111.3566,16124.0
2022-02-23 13:35:00,135.84,136.18,135.75,136.13,4267.0,111.3648,111.6436,111.291,111.6026,4267.0
2022-02-23 13:40:00,136.04,136.34,136.04,136.24,4459.0,111.5288,111.7747,111.5288,111.6927,4459.0
2022-02-23 13:45:00,136.26,136.41,136.11,136.18,16424.0,111.7091,111.8321,111.5862,111.6436,16424.0
2022-02-23 13:50:00,136.21,136.34,135.79,135.89,15688.0,111.6681,111.7747,111.3238,111.4058,15688.0
2022-02-23 13:55:00,135.87,136.21,135.79,136.21,6959.0,111.3894,111.6681,111.3238,111.6681,6959.0
2022-02-23 14:00:00,136.19,136.33,135.54,135.55,13867.0,111.6518,111.7665,111.1189,111.1271,13867.0
2022-02-23 14:05:00,135.59,135.85,135.5,135.83,8088.0,111.1599,111.373,111.0861,111.3566,8088.0
2022-02-23 14:10:00,135.89,135.99,135.6,135.73,14371.0,111.4058,111.4878,111.1681,111.2746,14371.0
2022-02-23 14:15:00,135.73,135.94,135.53,135.85,7525.0,111.2746,111.4468,111.1107,111.373,7525.0
2022-02-23 14:20:00,135.88,135.9,135.31,135.32,14652.0,111.3976,111.414,110.9303,110.9385,14652.0
2022-02-23 14:25:00,135.4,135.69,135.26,135.33,34070.0,111.0041,111.2418,110.8893,110.9467,34070.0
2022-02-23 14:30:00,135.33,135.47,135.15,135.18,12686.0,110.9467,111.0615,110.7991,110.8237,12686.0
2022-02-23 14:35:00,135.18,135.31,135.11,135.15,13221.0,110.8237,110.9303,110.7663,110.7991,13221.0
2022-02-23 14:40:00,135.08,135.11,134.76,134.89,26647.0,110.7417,110.7663,110.4794,110.586,26647.0
2022-02-23 14:45:00,134.9,135.46,134.88,135.19,12300.0,110.5942,111.0533,110.5778,110.8319,12300.0
2022-02-23 14:50:00,135.14,135.18,134.81,134.81,13658.0,110.7909,110.8237,110.5204,110.5204,13658.0
2022-02-23 14:55:00,134.86,135.02,134.75,134.8,13728.0,110.5614,110.6926,110.4712,110.5122,13728.0
2022-02-23 15:00:00,134.81,134.92,134.39,134.47,22106.0,110.5204,110.6106,110.1761,110.2417,22106.0
2022-02-23 15:05:00,134.42,134.49,134.15,134.18,25799.0,110.2007,110.2581,109.9793,110.0039,25799.0
2022-02-23 15:10:00,134.25,134.37,134.06,134.33,17572.0,110.0613,110.1597,109.9055,110.1269,17572.0
2022-02-23 15:15:00,134.33,134.84,134.27,134.27,21874.0,110.1269,110.545,110.0777,110.0777,21874.0
2022-02-23 15:20:00,134.33,134.56,134.32,134.49,17060.0,110.1269,110.3154,110.1187,110.2581,17060.0
2022-02-23 15:25:00,134.37,134.73,134.29,134.67,20530.0,110.1597,110.4548,110.0941,110.4056,20530.0
2022-02-23 15:30:00,134.63,134.64,134.21,134.36,27462.0,110.3728,110.381,110.0285,110.1515,27462.0
2022-02-23 15:35:00,134.42,134.54,134.02,134.05,28651.0,110.2007,110.299,109.8727,109.8973,28651.0
2022-02-23 15:40:00,134.0,134.34,133.78,133.89,51742.0,109.8563,110.1351,109.676,109.7662,51742.0
2022-02-23 15:45:00,133.89,134.11,133.62,133.64,46861.0,109.7662,109.9465,109.5448,109.5612,46861.0
2022-02-23 15:50:00,133.64,134.04,133.43,133.77,51274.0,109.5612,109.8891,109.389,109.6678,51274.0
2022-02-23 15:55:00,133.77,134.12,133.72,134.1,121665.0,109.6678,109.9547,109.6268,109.9383,121665.0
2022-02-24 09:30:00,129.93,130.72,129.35,130.71,108997.0,106.5197,107.1673,106.0442,107.1591,108997.0
2022-02-24 09:35:00,130.82,131.94,130.35,131.81,36982.0,107.2493,108.1675,106.864,108.0609,36982.0
2022-02-24 09:40:00,131.7,132.04,130.6,130.88,34638.0,107.9707,108.2495,107.0689,107.2985,34638.0
2022-02-24 09:45:00,130.8,132.17,130.18,132.17,41279.0,107.2329,108.3561,106.7246,108.3561,41279.0
2022-02-24 09:50:00,132.22,133.24,131.86,131.86,41804.0,108.3971,109.2333,108.1019,108.1019,41804.0
2022-02-24 09:55:00,131.71,132.6,131.64,132.46,21008.0,107.9789,108.7086,107.9216,108.5938,21008.0
2022-02-24 10:00:00,132.47,132.55,131.41,131.65,28867.0,108.602,108.6676,107.733,107.9298,28867.0
2022-02-24 10:05:00,131.72,132.19,131.39,132.19,57327.0,107.9871,108.3725,107.7166,108.3725,57327.0
2022-02-24 10:10:00,132.18,132.8,132.01,132.66,63809.0,108.3643,108.8726,108.2249,108.7578,63809.0
2022-02-24 10:15:00,132.6,132.9,132.2,132.87,52977.0,108.7086,108.9545,108.3807,108.9299,52977.0
2022-02-24 10:20:00,132.83,133.12,132.21,132.38,24537.0,108.8971,109.1349,108.3889,108.5282,24537.0
2022-02-24 10:25:00,132.37,132.54,131.55,131.85,18412.0,108.52,108.6594,107.8478,108.0937,18412.0
2022-02-24 10:30:00,131.72,132.35,131.49,132.12,26124.0,107.9871,108.5036,107.7986,108.3151,26124.0
2022-02-24 10:35:00,132.17,132.18,131.45,131.84,44556.0,108.3561,108.3643,107.7658,108.0855,44556.0
2022-02-24 10:40:00,131.81,132.38,131.49,132.25,44615.0,108.0609,108.5282,107.7986,108.4216,44615.0
2022-02-24 10:45:00,132.25,133.0,132.17,132.74,45825.0,108.4216,109.0365,108.3561,108.8234,45825.0
2022-02-24 10:50:00,132.74,133.32,132.47,133.04,24087.0,108.8234,109.2989,108.602,109.0693,24087.0
2022-02-24 10:55:00,133.08,133.22,132.82,133.21,26248.0,109.1021,109.2169,108.8889,109.2087,26248.0
2022-02-24 11:00:00,133.18,133.59,132.8,133.0,23273.0,109.1841,109.5202,108.8726,109.0365,23273.0
2022-02-24 11:05:00,132.96,134.09,132.95,134.08,34817.0,109.0037,109.9301,108.9955,109.9219,34817.0
2022-02-24 11:10:00,134.17,134.41,133.75,133.75,31477.0,109.9957,110.1925,109.6514,109.6514,31477.0
2022-02-24 11:15:00,133.77,134.06,133.48,133.7,15059.0,109.6678,109.9055,109.43,109.6104,15059.0
2022-02-24 11:20:00,133.75,133.96,132.96,133.39,45858.0,109.6514,109.8235,109.0037,109.3562,45858.0
2022-02-24 11:25:00,133.46,133.64,133.18,133.37,21157.0,109.4136,109.5612,109.1841,109.3398,21157.0
2022-02-24 11:30:00,133.34,133.87,133.29,133.69,20548.0,109.3153,109.7498,109.2743,109.6022,20548.0
2022-02-24 11:35:00,133.75,133.75,133.24,133.58,15900.0,109.6514,109.6514,109.2333,109.512,15900.0
2022-02-24 11:40:00,133.48,133.48,133.0,133.27,14330.0,109.43,109.43,109.0365,109.2579,14330.0
2022-02-24 11:45:00,133.37,133.72,133.04,133.72,9780.0,109.3398,109.6268,109.0693,109.6268,9780.0
2022-02-24 11:50:00,133.81,133.96,133.51,133.85,8868.0,109.7006,109.8235,109.4546,109.7334,8868.0
2022-02-24 11:55:00,133.76,134.17,133.58,134.1,6951.0,109.6596,109.9957,109.512,109.9383,6951.0
2022-02-24 12:00:00,134.04,134.39,134.0,134.26,8503.0,109.8891,110.1761,109.8563,110.0695,8503.0
2022-02-24 12:05:00,134.23,134.31,133.7,133.74,16736.0,110.0449,110.1105,109.6104,109.6432,16736.0
2022-02-24 12:10:00,133.79,133.84,133.22,133.22,13053.0,109.6842,109.7252,109.2169,109.2169,13053.0
2022-02-24 12:15:00,133.06,133.36,132.91,133.13,10400.0,109.0857,109.3317,108.9627,109.1431,10400.0
2022-02-24 12:20:00,133.13,133.16,132.8,132.96,13011.0,109.1431,109.1677,108.8726,109.0037,13011.0
2022-02-24 12:25:00,132.94,133.37,132.93,133.37,9759.0,108.9873,109.3398,108.9791,109.3398,9759.0
2022-02-24 12:30:00,133.49,133.63,133.12,133.37,8791.0,109.4382,109.553,109.1349,109.3398,8791.0
2022-02-24 12:35:00,133.41,134.3,133.38,134.18,6066.0,109.3726,110.1023,109.348,110.0039,6066.0
2022-02-24 12:40:00,134.28,134.3,134.0,134.1,5516.0,110.0859,110.1023,109.8563,109.9383,5516.0
2022-02-24 12:45:00,134.08,134.22,133.72,133.81,7987.0,109.9219,110.0367,109.6268,109.7006,7987.0
2022-02-24 12:50:00,133.78,133.88,133.5,133.52,6524.0,109.676,109.758,109.4464,109.4628,6524.0
2022-02-24 12:55:00,133.5,133.81,133.38,133.45,6678.0,109.4464,109.7006,109.348,109.4054,6678.0
2022-02-24 13:00:00,133.4,133.5,133.27,133.45,7759.0,109.3644,109.4464,109.2579,109.4054,7759.0
2022-02-24 13:05:00,133.5,134.04,133.43,133.97,8038.0,109.4464,109.8891,109.389,109.8317,8038.0
2022-02-24 13:10:00,133.95,134.07,133.71,133.86,12142.0,109.8153,109.9137,109.6186,109.7416,12142.0
2022-02-24 13:15:00,133.88,133.9,133.55,133.79,7034.0,109.758,109.7744,109.4874,109.6842,7034.0
2022-02-24 13:20:00,133.83,134.0,133.5,133.52,10021.0,109.717,109.8563,109.4464,109.4628,10021.0
2022-02-24 13:25:00,133.63,133.78,133.29,133.38,10139.0,109.553,109.676,109.2743,109.348,10139.0
2022-02-24 13:30:00,133.43,133.85,133.43,133.63,11675.0,109.389,109.7334,109.389,109.553,11675.0
2022-02-24 13:35:00,133.59,134.25,133.59,134.23,15815.0,109.5202,110.0613,109.5202,110.0449,15815.0
2022-02-24 13:40:00,134.34,134.45,133.82,133.82,16698.0,110.1351,110.2253,109.7088,109.7088,16698.0
2022-02-24 13:45:00,133.85,134.83,133.71,134.83,15711.0,109.7334,110.5368,109.6186,110.5368,15711.0
2022-02-24 13:50:00,134.67,134.79,134.31,134.32,13871.0,110.4056,110.504,110.1105,110.1187,13871.0
2022-02-24 13:55:00,134.32,134.35,133.8,133.97,11077.0,110.1187,110.1433,109.6924,109.8317,11077.0
2022-02-24 14:00:00,134.03,134.14,133.75,134.07,8646.0,109.8809,109.9711,109.6514,109.9137,8646.0
2022-02-24 14:05:00,134.17,134.52,133.97,134.25,16958.0,109.9957,110.2826,109.8317,110.0613,16958.0
2022-02-24 14:10:00,134.25,134.9,134.25,134.79,9237.0,110.0613,110.5942,110.0613,110.504,9237.0
2022-02-24 14:15:00,134.8,135.06,134.55,135.03,12663.0,110.5122,110.7254,110.3072,110.7008,12663.0
2022-02-24 14:20:00,135.02,135.13,134.9,134.93,7891.0,110.6926,110.7827,110.5942,110.6188,7891.0
2022-02-24 14:25:00,135.02,135.21,134.88,135.2,6283.0,110.6926,110.8483,110.5778,110.8401,6283.0
2022-02-24 14:30:00,135.2,135.71,135.13,135.7,14309.0,110.8401,111.2582,110.7827,111.25,14309.0
2022-02-24 14:35:00,135.66,136.06,135.64,135.87,12135.0,111.2172,111.5452,111.2008,111.3894,12135.0
2022-02-24 14:40:00,135.91,135.96,135.51,135.51,25350.0,111.4222,111.4632,111.0943,111.0943,25350.0
2022-02-24 14:45:00,135.63,135.8,135.44,135.69,11323.0,111.1927,111.332,111.0369,111.2418,11323.0
2022-02-24 14:50:00,135.68,135.98,135.41,135.98,9780.0,111.2336,111.4796,111.0123,111.4796,9780.0
2022-02-24 14:55:00,135.93,135.98,135.62,135.97,15149.0,111.4386,111.4796,111.1845,111.4714,15149.0
2022-02-24 15:00:00,136.07,136.69,135.9,136.68,17985.0,111.5534,112.0617,111.414,112.0535,17985.0
2022-02-24 15:05:00,136.6,136.77,136.35,136.35,21496.0,111.9879,112.1272,111.7829,111.7829,21496.0
2022-02-24 15:10:00,136.46,136.62,136.31,136.41,10448.0,111.8731,112.0043,111.7501,111.8321,10448.0
2022-02-24 15:15:00,136.41,136.62,136.21,136.57,15177.0,111.8321,112.0043,111.6681,111.9633,15177.0
2022-02-24 15:20:00,136.59,136.66,136.31,136.53,26349.0,111.9797,112.0371,111.7501,111.9305,26349.0
2022-02-24 15:25:00,136.51,136.81,136.33,136.38,23100.0,111.9141,112.16,111.7665,111.8075,23100.0
2022-02-24 15:30:00,136.37,137.34,136.34,137.34,17638.0,111.7993,112.5945,111.7747,112.5945,17638.0
2022-02-24 15:35:00,137.35,137.67,137.33,137.61,15394.0,112.6027,112.8651,112.5864,112.8159,15394.0
2022-02-24 15:40:00,137.62,137.75,137.33,137.36,18094.0,112.8241,112.9307,112.5864,112.6109,18094.0
2022-02-24 15:45:00,137.37,137.75,137.27,137.55,45597.0,112.6191,112.9307,112.5372,112.7667,45597.0
2022-02-24 15:50:00,137.65,138.18,137.63,138.03,53703.0,112.8487,113.2832,112.8323,113.1602,53703.0
2022-02-24 15:55:00,138.06,138.07,137.42,137.88,196091.0,113.1848,113.193,112.6601,113.0373,196091.0
2022-02-25 09:30:00,138.65,140.15,138.56,139.92,33771.0,113.6685,114.8983,113.5947,114.7097,33771.0
2022-02-25 09:35:00,139.83,140.14,139.63,139.84,6096.0,114.6359,114.8901,114.4719,114.6441,6096.0
2022-02-25 09:40:00,139.68,139.69,138.47,138.7,7694.0,114.5129,114.5211,113.5209,113.7095,7694.0
2022-02-25 09:45:00,138.8,139.51,138.8,139.0,10759.0,113.7915,114.3736,113.7915,113.9555,10759.0
2022-02-25 09:50:00,139.02,139.33,138.87,139.12,10718.0,113.9719,114.226,113.8489,114.0538,10718.0
2022-02-25 09:55:00,139.41,139.41,138.33,138.34,6386.0,114.2916,114.2916,113.4062,113.4144,6386.0
2022-02-25 10:00:00,138.39,138.43,138.13,138.14,10846.0,113.4554,113.4882,113.2422,113.2504,10846.0
2022-02-25 10:05:00,138.07,138.38,138.0,138.13,6851.0,113.193,113.4472,113.1356,113.2422,6851.0
2022-02-25 10:10:00,138.2,138.41,137.67,138.17,10304.0,113.2996,113.4718,112.8651,113.275,10304.0
2022-02-25 10:15:00,138.18,138.82,137.98,138.81,6115.0,113.2832,113.8079,113.1192,113.7997,6115.0
2022-02-25 10:20:00,139.03,139.1,138.77,138.77,13698.0,113.9801,114.0374,113.7669,113.7669,13698.0
2022-02-25 10:25:00,138.81,139.01,138.81,139.0,3100.0,113.7997,113.9637,113.7997,113.9555,3100.0
2022-02-25 10:30:00,138.81,138.81,138.33,138.34,9213.0,113.7997,113.7997,113.4062,113.4144,9213.0
2022-02-25 10:35:00,138.27,138.44,138.05,138.44,4465.0,113.357,113.4964,113.1766,113.4964,4465.0
2022-02-25 10:40:00,138.5,138.8,138.44,138.79,4895.0,113.5455,113.7915,113.4964,113.7833,4895.0
2022-02-25 10:45:00,138.69,138.98,138.69,138.95,4303.0,113.7013,113.9391,113.7013,113.9145,4303.0
2022-02-25 10:50:00,138.93,139.24,138.69,139.02,7612.0,113.8981,114.1522,113.7013,113.9719,7612.0
2022-02-25 10:55:00,139.0,139.2,138.72,138.81,6754.0,113.9555,114.1194,113.7259,113.7997,6754.0
2022-02-25 11:00:00,138.91,138.91,138.57,138.67,6281.0,113.8817,113.8817,113.6029,113.6849,6281.0
2022-02-25 11:05:00,138.6,138.64,138.35,138.55,5745.0,113.6275,113.6603,113.4226,113.5865,5745.0
2022-02-25 11:10:00,138.51,138.72,138.45,138.58,24091.0,113.5537,113.7259,113.5046,113.6111,24091.0
2022-02-25 11:15:00,138.63,139.2,138.6,139.17,8082.0,113.6521,114.1194,113.6275,114.0948,8082.0
2022-02-25 11:20:00,139.23,139.23,138.94,139.03,9694.0,114.144,114.144,113.9063,113.9801,9694.0
2022-02-25 11:25:00,138.99,139.0,138.82,138.9,5074.0,113.9473,113.9555,113.8079,113.8735,5074.0
2022-02-25 11:30:00,138.93,139.06,138.77,139.05,5960.0,113.8981,114.0046,113.7669,113.9964,5960.0
2022-02-25 11:35:00,138.97,139.03,138.74,138.79,7517.0,113.9309,113.9801,113.7423,113.7833,7517.0
2022-02-25 11:40:00,138.8,138.82,138.57,138.66,6817.0,113.7915,113.8079,113.6029,113.6767,6817.0
2022-02-25 11:45:00,138.68,139.03,138.65,138.93,8373.0,113.6931,113.9801,113.6685,113.8981,8373.0
2022-02-25 11:50:00,138.96,139.15,138.92,139.1,4891.0,113.9227,114.0784,113.8899,114.0374,4891.0
2022-02-25 11:55:00,139.1,139.3,139.07,139.22,8471.0,114.0374,114.2014,114.0128,114.1358,8471.0
2022-02-25 12:00:00,139.19,139.36,139.16,139.23,4947.0,114.1112,114.2506,114.0866,114.144,4947.0
2022-02-25 12:05:00,139.22,139.27,139.08,139.16,7984.0,114.1358,114.1768,114.021,114.0866,7984.0
2022-02-25 12:10:00,139.17,139.48,139.16,139.26,15724.0,114.0948,114.349,114.0866,114.1686,15724.0
2022-02-25 12:15:00,139.26,139.49,139.22,139.33,15027.0,114.1686,114.3572,114.1358,114.226,15027.0
2022-02-25 12:20:00,139.3,139.34,139.11,139.15,24370.0,114.2014,114.2342,114.0456,114.0784,24370.0
2022-02-25 12:25:00,139.12,139.37,139.1,139.3,21143.0,114.0538,114.2588,114.0374,114.2014,21143.0
2022-02-25 12:30:00,139.3,139.56,139.28,139.56,19076.0,114.2014,114.4146,114.185,114.4146,19076.0
2022-02-25 12:35:00,139.59,139.73,139.59,139.66,14223.0,114.4392,114.5539,114.4392,114.4965,14223.0
2022-02-25 12:40:00,139.7,139.89,139.7,139.89,9320.0,114.5293,114.6851,114.5293,114.6851,9320.0
2022-02-25 12:45:00,139.91,139.94,139.63,139.66,8485.0,114.7015,114.7261,114.4719,114.4965,8485.0
2022-02-25 12:50:00,139.6,139.64,139.21,139.25,13807.0,114.4473,114.4801,114.1276,114.1604,13807.0
2022-02-25 12:55:00,139.26,139.26,138.92,139.1,12088.0,114.1686,114.1686,113.8899,114.0374,12088.0
2022-02-25 13:00:00,139.09,139.3,138.92,139.3,13185.0,114.0292,114.2014,113.8899,114.2014,13185.0
2022-02-25 13:05:00,139.29,139.29,139.1,139.14,6965.0,114.1932,114.1932,114.0374,114.0702,6965.0
2022-02-25 13:10:00,139.17,139.29,138.85,139.12,10295.0,114.0948,114.1932,113.8325,114.0538,10295.0
2022-02-25 13:15:00,139.05,139.4,138.96,139.38,15422.0,113.9964,114.2834,113.9227,114.267,15422.0
2022-02-25 13:20:00,139.34,139.36,139.18,139.2,7479.0,114.2342,114.2506,114.103,114.1194,7479.0
2022-02-25 13:25:00,139.21,139.45,139.14,139.45,7334.0,114.1276,114.3244,114.0702,114.3244,7334.0
2022-02-25 13:30:00,139.47,139.79,139.39,139.71,8476.0,114.3408,114.6031,114.2752,114.5375,8476.0
2022-02-25 13:35:00,139.71,139.72,139.43,139.63,3907.0,114.5375,114.5457,114.308,114.4719,3907.0
2022-02-25 13:40:00,139.66,139.95,139.66,139.88,4623.0,114.4965,114.7343,114.4965,114.6769,4623.0
2022-02-25 13:45:00,139.87,139.92,139.78,139.92,5407.0,114.6687,114.7097,114.5949,114.7097,5407.0
2022-02-25 13:50:00,139.92,140.11,139.84,139.99,10419.0,114.7097,114.8655,114.6441,114.7671,10419.0
2022-02-25 13:55:00,140.01,140.01,139.67,139.76,4089.0,114.7835,114.7835,114.5047,114.5785,4089.0
2022-02-25 14:00:00,139.54,139.83,139.42,139.77,3667.0,114.3982,114.6359,114.2998,114.5867,3667.0
2022-02-25 14:05:00,139.73,139.75,139.39,139.42,5627.0,114.5539,114.5703,114.2752,114.2998,5627.0
2022-02-25 14:10:00,139.47,139.58,139.31,139.48,5314.0,114.3408,114.431,114.2096,114.349,5314.0
2022-02-25 14:15:00,139.5,139.6,139.45,139.53,5992.0,114.3654,114.4473,114.3244,114.39,5992.0
2022-02-25 14:20:00,139.53,139.83,139.51,139.83,9682.0,114.39,114.6359,114.3736,114.6359,9682.0
2022-02-25 14:25:00,139.75,139.92,139.69,139.84,11912.0,114.5703,114.7097,114.5211,114.6441,11912.0
2022-02-25 14:30:00,139.9,140.07,139.58,139.72,8401.0,114.6933,114.8327,114.431,114.5457,8401.0
2022-02-25 14:35:00,139.89,140.02,139.83,139.97,11558.0,114.6851,114.7917,114.6359,114.7507,11558.0
2022-02-25 14:40:00,139.94,140.08,139.69,139.92,8673.0,114.7261,114.8409,114.5211,114.7097,8673.0
2022-02-25 14:45:00,139.85,140.0,139.68,139.68,5568.0,114.6523,114.7753,114.5129,114.5129,5568.0
2022-02-25 14:50:00,139.66,139.74,139.15,139.38,11300.0,114.4965,114.5621,114.0784,114.267,11300.0
2022-02-25 14:55:00,139.36,139.64,139.34,139.49,5820.0,114.2506,114.4801,114.2342,114.3572,5820.0
2022-02-25 15:00:00,139.51,139.53,139.03,139.17,7335.0,114.3736,114.39,113.9801,114.0948,7335.0
2022-02-25 15:05:00,139.25,139.35,139.1,139.26,5538.0,114.1604,114.2424,114.0374,114.1686,5538.0
2022-02-25 15:10:00,139.27,139.35,139.05,139.3,14008.0,114.1768,114.2424,113.9964,114.2014,14008.0
2022-02-25 15:15:00,139.3,139.42,139.16,139.38,16205.0,114.2014,114.2998,114.0866,114.267,16205.0
2022-02-25 15:20:00,139.41,139.55,139.26,139.33,14382.0,114.2916,114.4064,114.1686,114.226,14382.0
2022-02-25 15:25:00,139.34,139.44,139.0,139.0,16051.0,114.2342,114.3162,113.9555,113.9555,16051.0
2022-02-25 15:30:00,139.06,139.31,139.0,139.0,18298.0,114.0046,114.2096,113.9555,113.9555,18298.0
2022-02-25 15:35:00,138.96,139.33,138.92,139.25,10530.0,113.9227,114.226,113.8899,114.1604,10530.0
2022-02-25 15:40:00,139.27,139.47,139.21,139.25,16364.0,114.1768,114.3408,114.1276,114.1604,16364.0
2022-02-25 15:45:00,139.22,139.43,139.06,139.18,23156.0,114.1358,114.308,114.0046,114.103,23156.0
2022-02-25 15:50:00,139.21,139.8,139.21,139.5,35632.0,114.1276,114.6113,114.1276,114.3654,35632.0
2022-02-25 15:55:00,139.43,139.79,139.25,139.72,73686.0,114.308,114.6031,114.1604,114.5457,73686.0
2022-02-28 09:30:00,137.79,138.65,137.67,138.26,29379.0,112.9635,113.6685,112.8651,113.3488,29379.0
2022-02-28 09:35:00,138.19,138.87,138.19,138.54,9537.0,113.2914,113.8489,113.2914,113.5783,9537.0
2022-02-28 09:40:00,138.43,138.43,137.79,138.15,8644.0,113.4882,113.4882,112.9635,113.2586,8644.0
2022-02-28 09:45:00,138.33,138.54,137.43,137.64,10807.0,113.4062,113.5783,112.6683,112.8405,10807.0
2022-02-28 09:50:00,137.65,138.49,137.6,138.1,9904.0,112.8487,113.5373,112.8077,113.2176,9904.0
2022-02-28 09:55:00,138.22,139.27,138.18,139.01,23241.0,113.316,114.1768,113.2832,113.9637,23241.0
2022-02-28 10:00:00,139.12,139.12,138.41,138.66,10991.0,114.0538,114.0538,113.4718,113.6767,10991.0
2022-02-28 10:05:00,138.72,138.8,138.42,138.56,7142.0,113.7259,113.7915,113.48,113.5947,7142.0
2022-02-28 10:10:00,138.52,138.66,138.18,138.37,7149.0,113.5619,113.6767,113.2832,113.439,7149.0
2022-02-28 10:15:00,138.39,138.39,137.75,138.0,10620.0,113.4554,113.4554,112.9307,113.1356,10620.0
2022-02-28 10:20:00,137.98,138.11,137.88,138.0,8121.0,113.1192,113.2258,113.0373,113.1356,8121.0
2022-02-28 10:25:00,138.0,138.03,137.75,137.82,22420.0,113.1356,113.1602,112.9307,112.9881,22420.0
2022-02-28 10:30:00,137.93,138.45,137.9,138.1,12947.0,113.0782,113.5046,113.0536,113.2176,12947.0
2022-02-28 10:35:00,138.15,138.41,137.95,138.21,22352.0,113.2586,113.4718,113.0946,113.3078,22352.0
2022-02-28 10:40:00,138.26,138.52,138.17,138.47,18589.0,113.3488,113.5619,113.275,113.5209,18589.0
2022-02-28 10:45:00,138.48,138.61,138.36,138.41,7884.0,113.5291,113.6357,113.4308,113.4718,7884.0
2022-02-28 10:50:00,138.44,138.81,138.41,138.68,7714.0,113.4964,113.7997,113.4718,113.6931,7714.0
2022-02-28 10:55:00,138.64,138.98,138.64,138.72,6999.0,113.6603,113.9391,113.6603,113.7259,6999.0
2022-02-28 11:00:00,138.82,139.14,138.59,139.13,7777.0,113.8079,114.0702,113.6193,114.062,7777.0
2022-02-28 11:05:00,139.1,139.22,139.01,139.02,9035.0,114.0374,114.1358,113.9637,113.9719,9035.0
2022-02-28 11:10:00,138.96,139.18,138.75,138.8,9134.0,113.9227,114.103,113.7505,113.7915,9134.0
2022-02-28 11:15:00,138.92,139.18,138.85,139.05,6320.0,113.8899,114.103,113.8325,113.9964,6320.0
2022-02-28 11:20:00,139.05,139.3,139.02,139.3,3553.0,113.9964,114.2014,113.9719,114.2014,3553.0
2022-02-28 11:25:00,139.28,139.69,139.24,139.5,7997.0,114.185,114.5211,114.1522,114.3654,7997.0
2022-02-28 11:30:00,139.57,139.9,139.56,139.61,11367.0,114.4228,114.6933,114.4146,114.4555,11367.0
2022-02-28 11:35:00,139.6,139.76,139.41,139.41,5707.0,114.4473,114.5785,114.2916,114.2916,5707.0
2022-02-28 11:40:00,139.46,139.52,139.21,139.51,7127.0,114.3326,114.3818,114.1276,114.3736,7127.0
2022-02-28 11:45:00,139.51,139.78,139.43,139.49,42350.0,114.3736,114.5949,114.308,114.3572,42350.0
2022-02-28 11:50:00,139.51,139.51,139.19,139.24,5097.0,114.3736,114.3736,114.1112,114.1522,5097.0
2022-02-28 11:55:00,139.31,139.5,139.28,139.46,1955.0,114.2096,114.3654,114.185,114.3326,1955.0
2022-02-28 12:00:00,139.48,139.51,139.08,139.12,6505.0,114.349,114.3736,114.021,114.0538,6505.0
2022-02-28 12:05:00,139.09,139.1,138.44,138.55,8240.0,114.0292,114.0374,113.4964,113.5865,8240.0
2022-02-28 12:10:00,138.53,138.53,138.09,138.11,6422.0,113.5701,113.5701,113.2094,113.2258,6422.0
2022-02-28 12:15:00,138.17,138.31,137.96,138.31,5811.0,113.275,113.3898,113.1028,113.3898,5811.0
2022-02-28 12:20:00,138.21,138.31,137.85,137.89,2850.0,113.3078,113.3898,113.0127,113.0455,2850.0
2022-02-28 12:25:00,137.97,137.99,137.82,137.91,5700.0,113.111,113.1274,112.9881,113.0618,5700.0
2022-02-28 12:30:00,137.82,137.84,137.5,137.68,8302.0,112.9881,113.0045,112.7257,112.8733,8302.0
2022-02-28 12:35:00,137.66,137.72,137.45,137.48,6092.0,112.8569,112.9061,112.6847,112.7093,6092.0
2022-02-28 12:40:00,137.56,137.59,137.28,137.28,5277.0,112.7749,112.7995,112.5454,112.5454,5277.0
2022-02-28 12:45:00,137.23,137.32,136.99,137.11,10741.0,112.5044,112.5782,112.3076,112.406,10741.0
2022-02-28 12:50:00,137.13,137.32,137.01,137.32,4789.0,112.4224,112.5782,112.324,112.5782,4789.0
2022-02-28 12:55:00,137.32,137.66,137.22,137.62,4436.0,112.5782,112.8569,112.4962,112.8241,4436.0
2022-02-28 13:00:00,137.66,138.15,137.6,138.12,3525.0,112.8569,113.2586,112.8077,113.234,3525.0
2022-02-28 13:05:00,138.26,138.28,137.75,138.2,7129.0,113.3488,113.3652,112.9307,113.2996,7129.0
2022-02-28 13:10:00,138.17,138.57,138.12,138.5,21234.0,113.275,113.6029,113.234,113.5455,21234.0
2022-02-28 13:15:00,138.5,138.51,138.18,138.26,28825.0,113.5455,113.5537,113.2832,113.3488,28825.0
2022-02-28 13:20:00,138.13,138.15,137.86,138.01,4023.0,113.2422,113.2586,113.0209,113.1438,4023.0
2022-02-28 13:25:00,137.98,138.3,137.93,138.13,9870.0,113.1192,113.3816,113.0782,113.2422,9870.0
2022-02-28 13:30:00,138.06,138.19,137.94,138.06,3685.0,113.1848,113.2914,113.0864,113.1848,3685.0
2022-02-28 13:35:00,138.1,138.42,137.93,138.31,3324.0,113.2176,113.48,113.0782,113.3898,3324.0
2022-02-28 13:40:00,138.3,138.49,138.2,138.21,5420.0,113.3816,113.5373,113.2996,113.3078,5420.0
2022-02-28 13:45:00,138.11,138.35,138.0,138.35,4597.0,113.2258,113.4226,113.1356,113.4226,4597.0
2022-02-28 13:50:00,138.45,138.72,138.38,138.56,11010.0,113.5046,113.7259,113.4472,113.5947,11010.0
2022-02-28 13:55:00,138.5,138.56,138.13,138.18,2700.0,113.5455,113.5947,113.2422,113.2832,2700.0
2022-02-28 14:00:00,138.14,138.14,137.44,137.44,3470.0,113.2504,113.2504,112.6765,112.6765,3470.0
2022-02-28 14:05:00,137.41,137.5,137.01,137.07,8592.0,112.6519,112.7257,112.324,112.3732,8592.0
2022-02-28 14:10:00,137.0,137.1,136.88,137.05,7004.0,112.3158,112.3978,112.2174,112.3568,7004.0
2022-02-28 14:15:00,137.0,137.19,136.76,137.04,4184.0,112.3158,112.4716,112.1191,112.3486,4184.0
2022-02-28 14:20:00,137.09,137.14,136.75,136.75,8142.0,112.3896,112.4306,112.1109,112.1109,8142.0
2022-02-28 14:25:00,136.81,136.93,136.62,136.8,3800.0,112.16,112.2584,112.0043,112.1518,3800.0
2022-02-28 14:30:00,136.85,137.01,136.68,136.78,7852.0,112.1928,112.324,112.0535,112.1354,7852.0
2022-02-28 14:35:00,136.89,137.13,136.79,136.9,7248.0,112.2256,112.4224,112.1436,112.2338,7248.0
2022-02-28 14:40:00,136.87,137.43,136.87,137.34,10152.0,112.2092,112.6683,112.2092,112.5945,10152.0
2022-02-28 14:45:00,137.32,137.44,137.18,137.37,6375.0,112.5782,112.6765,112.4634,112.6191,6375.0
2022-02-28 14:50:00,137.41,137.47,137.3,137.47,5634.0,112.6519,112.7011,112.5618,112.7011,5634.0
2022-02-28 14:55:00,137.5,137.56,137.27,137.38,6748.0,112.7257,112.7749,112.5372,112.6273,6748.0
2022-02-28 15:00:00,137.34,137.42,137.1,137.1,8670.0,112.5945,112.6601,112.3978,112.3978,8670.0
2022-02-28 15:05:00,137.05,137.15,136.71,137.02,9752.0,112.3568,112.4388,112.0781,112.3322,9752.0
2022-02-28 15:10:00,136.88,136.97,136.58,136.79,8640.0,112.2174,112.2912,111.9715,112.1436,8640.0
2022-02-28 15:15:00,136.89,137.19,136.75,137.02,4985.0,112.2256,112.4716,112.1109,112.3322,4985.0
2022-02-28 15:20:00,137.08,137.32,137.06,137.15,8389.0,112.3814,112.5782,112.365,112.4388,8389.0
2022-02-28 15:25:00,137.19,137.39,137.07,137.14,8751.0,112.4716,112.6355,112.3732,112.4306,8751.0
2022-02-28 15:30:00,137.12,137.12,136.85,136.87,9097.0,112.4142,112.4142,112.1928,112.2092,9097.0
2022-02-28 15:35:00,136.88,136.88,136.56,136.64,15552.0,112.2174,112.2174,111.9551,112.0207,15552.0
2022-02-28 15:40:00,136.68,137.42,136.68,137.35,13139.0,112.0535,112.6601,112.0535,112.6027,13139.0
2022-02-28 15:45:00,137.39,137.71,137.35,137.61,25911.0,112.6355,112.8979,112.6027,112.8159,25911.0
2022-02-28 15:50:00,137.6,138.05,137.31,137.6,44675.0,112.8077,113.1766,112.57,112.8077,44675.0
2022-02-28 15:55:00,137.64,137.85,137.4,137.56,108172.0,112.8405,113.0127,112.6437,112.7749,108172.0
2022-03-01 09:30:00,137.84,138.34,137.27,137.68,36601.0,113.0045,113.4144,112.5372,112.8733,36601.0
2022-03-01 09:35:00,137.83,137.85,136.92,137.09,18641.0,112.9963,113.0127,112.2502,112.3896,18641.0
2022-03-01 09:40:00,137.0,137.17,136.35,136.6,8708.0,112.3158,112.4552,111.7829,111.9879,8708.0
2022-03-01 09:45:00,136.53,136.62,136.0,136.36,12622.0,111.9305,112.0043,111.496,111.7911,12622.0
2022-03-01 09:50:00,136.39,136.57,135.66,136.11,15240.0,111.8157,111.9633,111.2172,111.5862,15240.0
2022-03-01 09:55:00,136.11,136.21,135.55,135.75,8004.0,111.5862,111.6681,111.1271,111.291,8004.0
2022-03-01 10:00:00,135.82,136.28,135.54,136.0,8708.0,111.3484,111.7255,111.1189,111.496,8708.0
2022-03-01 10:05:00,136.0,136.17,135.56,135.83,24906.0,111.496,111.6354,111.1353,111.3566,24906.0
2022-03-01 10:10:00,135.68,135.93,135.34,135.81,16279.0,111.2336,111.4386,110.9549,111.3402,16279.0
2022-03-01 10:15:00,135.81,136.32,135.63,136.32,10733.0,111.3402,111.7583,111.1927,111.7583,10733.0
2022-03-01 10:20:00,136.36,136.73,136.22,136.37,17910.0,111.7911,112.0945,111.6763,111.7993,17910.0
2022-03-01 10:25:00,136.48,136.69,136.4,136.53,20066.0,111.8895,112.0617,111.8239,111.9305,20066.0
2022-03-01 10:30:00,136.58,136.91,136.2,136.56,21708.0,111.9715,112.242,111.6599,111.9551,21708.0
2022-03-01 10:35:00,136.56,136.67,136.34,136.4,14737.0,111.9551,112.0453,111.7747,111.8239,14737.0
2022-03-01 10:40:00,136.43,136.43,135.66,135.91,15568.0,111.8485,111.8485,111.2172,111.4222,15568.0
2022-03-01 10:45:00,136.01,136.76,135.95,136.72,16258.0,111.5042,112.1191,111.455,112.0863,16258.0
2022-03-01 10:50:00,136.77,136.87,136.54,136.66,15256.0,112.1272,112.2092,111.9387,112.0371,15256.0
2022-03-01 10:55:00,136.59,136.85,136.41,136.59,6265.0,111.9797,112.1928,111.8321,111.9797,6265.0
2022-03-01 11:00:00,136.48,136.98,136.43,136.81,8954.0,111.8895,112.2994,111.8485,112.16,8954.0
2022-03-01 11:05:00,136.84,136.84,136.35,136.4,13545.0,112.1846,112.1846,111.7829,111.8239,13545.0
2022-03-01 11:10:00,136.46,136.46,136.07,136.26,10415.0,111.8731,111.8731,111.5534,111.7091,10415.0
2022-03-01 11:15:00,136.32,136.34,135.9,135.97,14537.0,111.7583,111.7747,111.414,111.4714,14537.0
2022-03-01 11:20:00,135.98,136.16,135.95,136.0,7418.0,111.4796,111.6272,111.455,111.496,7418.0
2022-03-01 11:25:00,136.03,136.03,135.66,135.77,8550.0,111.5206,111.5206,111.2172,111.3074,8550.0
2022-03-01 11:30:00,135.7,135.71,135.32,135.34,11508.0,111.25,111.2582,110.9385,110.9549,11508.0
2022-03-01 11:35:00,135.39,135.47,135.16,135.3,13983.0,110.9959,111.0615,110.8073,110.9221,13983.0
2022-03-01 11:40:00,135.24,135.31,135.1,135.22,11585.0,110.8729,110.9303,110.7581,110.8565,11585.0
2022-03-01 11:45:00,135.18,135.18,134.78,134.94,17395.0,110.8237,110.8237,110.4958,110.627,17395.0
2022-03-01 11:50:00,134.95,135.15,134.8,134.88,4646.0,110.6352,110.7991,110.5122,110.5778,4646.0
2022-03-01 11:55:00,134.8,134.83,134.53,134.65,9186.0,110.5122,110.5368,110.2908,110.3892,9186.0
2022-03-01 12:00:00,134.65,134.74,134.4,134.48,7773.0,110.3892,110.463,110.1843,110.2499,7773.0
2022-03-01 12:05:00,134.57,134.67,134.47,134.57,4450.0,110.3236,110.4056,110.2417,110.3236,4450.0
2022-03-01 12:10:00,134.57,135.0,134.44,134.98,16802.0,110.3236,110.6762,110.2171,110.6598,16802.0
2022-03-01 12:15:00,134.95,135.16,134.67,135.16,4915.0,110.6352,110.8073,110.4056,110.8073,4915.0
2022-03-01 12:20:00,135.15,135.15,134.84,134.84,2564.0,110.7991,110.7991,110.545,110.545,2564.0
2022-03-01 12:25:00,134.96,135.21,134.86,135.1,10989.0,110.6434,110.8483,110.5614,110.7581,10989.0
2022-03-01 12:30:00,135.16,135.18,134.89,134.98,12528.0,110.8073,110.8237,110.586,110.6598,12528.0
2022-03-01 12:35:00,134.98,135.04,134.84,134.99,6472.0,110.6598,110.709,110.545,110.668,6472.0
2022-03-01 12:40:00,135.01,135.3,134.88,135.25,30755.0,110.6844,110.9221,110.5778,110.8811,30755.0
2022-03-01 12:45:00,135.25,135.26,134.84,134.99,17558.0,110.8811,110.8893,110.545,110.668,17558.0
2022-03-01 12:50:00,135.0,135.08,134.69,134.87,16846.0,110.6762,110.7417,110.422,110.5696,16846.0
2022-03-01 12:55:00,134.95,135.07,134.88,134.88,18683.0,110.6352,110.7335,110.5778,110.5778,18683.0
2022-03-01 13:00:00,134.82,135.44,134.81,135.36,6154.0,110.5286,111.0369,110.5204,110.9713,6154.0
2022-03-01 13:05:00,135.33,135.39,135.07,135.19,3776.0,110.9467,110.9959,110.7335,110.8319,3776.0
2022-03-01 13:10:00,135.24,135.24,134.7,134.86,9392.0,110.8729,110.8729,110.4302,110.5614,9392.0
2022-03-01 13:15:00,134.91,134.92,134.52,134.52,9667.0,110.6024,110.6106,110.2826,110.2826,9667.0
2022-03-01 13:20:00,134.61,134.7,134.53,134.56,8592.0,110.3564,110.4302,110.2908,110.3154,8592.0
2022-03-01 13:25:00,134.55,134.55,134.22,134.25,12368.0,110.3072,110.3072,110.0367,110.0613,12368.0
2022-03-01 13:30:00,134.24,134.66,134.24,134.5,11268.0,110.0531,110.3974,110.0531,110.2662,11268.0
2022-03-01 13:35:00,134.47,134.67,134.32,134.61,8274.0,110.2417,110.4056,110.1187,110.3564,8274.0
2022-03-01 13:40:00,134.47,134.47,134.25,134.32,3491.0,110.2417,110.2417,110.0613,110.1187,3491.0
2022-03-01 13:45:00,134.27,134.38,133.98,134.09,11409.0,110.0777,110.1679,109.8399,109.9301,11409.0
2022-03-01 13:50:00,134.12,134.32,134.09,134.2,4650.0,109.9547,110.1187,109.9301,110.0203,4650.0
2022-03-01 13:55:00,134.22,134.43,134.14,134.23,5822.0,110.0367,110.2089,109.9711,110.0449,5822.0
2022-03-01 14:00:00,134.31,134.44,134.03,134.38,6642.0,110.1105,110.2171,109.8809,110.1679,6642.0
2022-03-01 14:05:00,134.54,134.56,134.32,134.38,8698.0,110.299,110.3154,110.1187,110.1679,8698.0
2022-03-01 14:10:00,134.4,134.4,134.09,134.2,6753.0,110.1843,110.1843,109.9301,110.0203,6753.0
2022-03-01 14:15:00,134.21,134.47,133.99,134.43,10118.0,110.0285,110.2417,109.8481,110.2089,10118.0
2022-03-01 14:20:00,134.51,134.83,134.44,134.82,9787.0,110.2744,110.5368,110.2171,110.5286,9787.0
2022-03-01 14:25:00,134.83,135.07,134.83,135.02,11067.0,110.5368,110.7335,110.5368,110.6926,11067.0
2022-03-01 14:30:00,134.99,135.12,134.86,134.89,5591.0,110.668,110.7745,110.5614,110.586,5591.0
2022-03-01 14:35:00,134.94,135.29,134.82,135.25,7760.0,110.627,110.9139,110.5286,110.8811,7760.0
2022-03-01 14:40:00,135.26,135.34,135.09,135.27,6406.0,110.8893,110.9549,110.7499,110.8975,6406.0
2022-03-01 14:45:00,135.24,135.28,134.84,135.13,8566.0,110.8729,110.9057,110.545,110.7827,8566.0
2022-03-01 14:50:00,135.06,135.06,134.82,134.84,13621.0,110.7254,110.7254,110.5286,110.545,13621.0
2022-03-01 14:55:00,134.83,134.98,134.65,134.71,4648.0,110.5368,110.6598,110.3892,110.4384,4648.0
2022-03-01 15:00:00,134.66,135.37,134.64,135.37,9283.0,110.3974,110.9795,110.381,110.9795,9283.0
2022-03-01 15:05:00,135.43,135.74,135.43,135.64,18490.0,111.0287,111.2828,111.0287,111.2008,18490.0
2022-03-01 15:10:00,135.65,135.65,135.26,135.44,6965.0,111.209,111.209,110.8893,111.0369,6965.0
2022-03-01 15:15:00,135.47,135.48,134.91,134.93,9070.0,111.0615,111.0697,110.6024,110.6188,9070.0
2022-03-01 15:20:00,134.95,134.98,134.63,134.69,12216.0,110.6352,110.6598,110.3728,110.422,12216.0
2022-03-01 15:25:00,134.65,134.83,134.62,134.69,17547.0,110.3892,110.5368,110.3646,110.422,17547.0
2022-03-01 15:30:00,134.69,134.69,134.29,134.46,26215.0,110.422,110.422,110.0941,110.2335,26215.0
2022-03-01 15:35:00,134.44,134.5,134.26,134.33,20485.0,110.2171,110.2662,110.0695,110.1269,20485.0
2022-03-01 15:40:00,134.31,134.38,133.75,133.8,20392.0,110.1105,110.1679,109.6514,109.6924,20392.0
2022-03-01 15:45:00,133.83,133.89,133.5,133.53,30492.0,109.717,109.7662,109.4464,109.471,30492.0
2022-03-01 15:50:00,133.47,134.28,133.44,134.23,45589.0,109.4218,110.0859,109.3972,110.0449,45589.0
2022-03-01 15:55:00,134.21,134.67,133.99,134.59,127457.0,110.0285,110.4056,109.8481,110.34,127457.0
2022-03-02 09:30:00,135.93,138.43,135.92,137.62,71964.0,111.4386,113.4882,111.4304,112.8241,71964.0
2022-03-02 09:35:00,137.72,137.91,136.95,137.22,8294.0,112.9061,113.0618,112.2748,112.4962,8294.0
2022-03-02 09:40:00,137.29,137.91,137.08,137.91,17190.0,112.5536,113.0618,112.3814,113.0618,17190.0
2022-03-02 09:45:00,138.0,138.19,137.64,137.89,8015.0,113.1356,113.2914,112.8405,113.0455,8015.0
2022-03-02 09:50:00,137.7,138.4,137.69,138.4,11934.0,112.8897,113.4636,112.8815,113.4636,11934.0
2022-03-02 09:55:00,138.39,138.53,138.01,138.42,22763.0,113.4554,113.5701,113.1438,113.48,22763.0
2022-03-02 10:00:00,138.47,138.49,138.08,138.13,6431.0,113.5209,113.5373,113.2012,113.2422,6431.0
2022-03-02 10:05:00,138.1,138.1,137.23,137.42,11321.0,113.2176,113.2176,112.5044,112.6601,11321.0
2022-03-02 10:10:00,137.39,137.69,137.22,137.69,13258.0,112.6355,112.8815,112.4962,112.8815,13258.0
2022-03-02 10:15:00,137.58,138.09,137.54,138.06,19683.0,112.7913,113.2094,112.7585,113.1848,19683.0
2022-03-02 10:20:00,138.09,138.47,138.09,138.14,10524.0,113.2094,113.5209,113.2094,113.2504,10524.0
2022-03-02 10:25:00,138.0,139.0,137.87,138.82,24565.0,113.1356,113.9555,113.0291,113.8079,24565.0
2022-03-02 10:30:00,138.83,138.83,137.93,138.13,29859.0,113.8161,113.8161,113.0782,113.2422,29859.0
2022-03-02 10:35:00,138.09,138.38,137.85,138.3,14814.0,113.2094,113.4472,113.0127,113.3816,14814.0
2022-03-02 10:40:00,138.25,138.52,138.18,138.44,12716.0,113.3406,113.5619,113.2832,113.4964,12716.0
2022-03-02 10:45:00,138.53,138.73,138.23,138.62,13088.0,113.5701,113.7341,113.3242,113.6439,13088.0
2022-03-02 10:50:00,138.52,138.73,137.93,137.97,24244.0,113.5619,113.7341,113.0782,113.111,24244.0
2022-03-02 10:55:00,138.02,138.47,137.97,138.39,27949.0,113.152,113.5209,113.111,113.4554,27949.0
2022-03-02 11:00:00,138.42,138.83,138.06,138.66,26992.0,113.48,113.8161,113.1848,113.6767,26992.0
2022-03-02 11:05:00,138.72,138.79,138.39,138.66,11655.0,113.7259,113.7833,113.4554,113.6767,11655.0
2022-03-02 11:10:00,138.62,138.79,138.32,138.76,14543.0,113.6439,113.7833,113.398,113.7587,14543.0
2022-03-02 11:15:00,138.79,138.94,138.44,138.58,32267.0,113.7833,113.9063,113.4964,113.6111,32267.0
2022-03-02 11:20:00,138.52,138.78,138.42,138.77,13920.0,113.5619,113.7751,113.48,113.7669,13920.0
2022-03-02 11:25:00,138.76,139.13,138.63,138.64,32287.0,113.7587,114.062,113.6521,113.6603,32287.0
2022-03-02 11:30:00,138.64,139.29,138.64,139.14,13083.0,113.6603,114.1932,113.6603,114.0702,13083.0
2022-03-02 11:35:00,139.12,139.29,138.85,139.2,12870.0,114.0538,114.1932,113.8325,114.1194,12870.0
2022-03-02 11:40:00,139.18,139.28,138.83,138.84,6244.0,114.103,114.185,113.8161,113.8243,6244.0
2022-03-02 11:45:00,138.96,139.15,138.8,138.8,5866.0,113.9227,114.0784,113.7915,113.7915,5866.0
2022-03-02 11:50:00,138.81,139.02,138.7,138.76,5779.0,113.7997,113.9719,113.7095,113.7587,5779.0
2022-03-02 11:55:00,138.76,138.93,138.64,138.75,10591.0,113.7587,113.8981,113.6603,113.7505,10591.0
2022-03-02 12:00:00,138.71,138.87,138.58,138.65,5350.0,113.7177,113.8489,113.6111,113.6685,5350.0
2022-03-02 12:05:00,138.63,138.63,138.16,138.43,12739.0,113.6521,113.6521,113.2668,113.4882,12739.0
2022-03-02 12:10:00,138.45,138.69,138.28,138.41,18180.0,113.5046,113.7013,113.3652,113.4718,18180.0
2022-03-02 12:15:00,138.35,138.7,138.28,138.62,5785.0,113.4226,113.7095,113.3652,113.6439,5785.0
2022-03-02 12:20:00,138.59,138.63,138.28,138.37,7666.0,113.6193,113.6521,113.3652,113.439,7666.0
2022-03-02 12:25:00,138.35,138.51,138.0,138.45,8979.0,113.4226,113.5537,113.1356,113.5046,8979.0
2022-03-02 12:30:00,138.43,138.62,138.42,138.55,5717.0,113.4882,113.6439,113.48,113.5865,5717.0
2022-03-02 12:35:00,138.52,138.53,138.24,138.37,7617.0,113.5619,113.5701,113.3324,113.439,7617.0
2022-03-02 12:40:00,138.4,138.42,138.2,138.32,4125.0,113.4636,113.48,113.2996,113.398,4125.0
2022-03-02 12:45:00,138.28,138.28,137.9,138.13,8472.0,113.3652,113.3652,113.0536,113.2422,8472.0
2022-03-02 12:50:00,138.03,138.17,137.88,138.11,6707.0,113.1602,113.275,113.0373,113.2258,6707.0
2022-03-02 12:55:00,138.02,138.09,137.97,137.98,9084.0,113.152,113.2094,113.111,113.1192,9084.0
2022-03-02 13:00:00,138.07,138.49,138.04,138.46,8508.0,113.193,113.5373,113.1684,113.5128,8508.0
2022-03-02 13:05:00,138.49,138.74,138.46,138.64,6084.0,113.5373,113.7423,113.5128,113.6603,6084.0
2022-03-02 13:10:00,138.64,138.77,138.63,138.75,10803.0,113.6603,113.7669,113.6521,113.7505,10803.0
2022-03-02 13:15:00,138.75,138.8,138.56,138.56,5995.0,113.7505,113.7915,113.5947,113.5947,5995.0
2022-03-02 13:20:00,138.6,138.72,138.34,138.34,7828.0,113.6275,113.7259,113.4144,113.4144,7828.0
2022-03-02 13:25:00,138.3,138.5,138.26,138.44,11960.0,113.3816,113.5455,113.3488,113.4964,11960.0
2022-03-02 13:30:00,138.44,138.66,138.37,138.62,8932.0,113.4964,113.6767,113.439,113.6439,8932.0
2022-03-02 13:35:00,138.64,138.7,138.51,138.65,7294.0,113.6603,113.7095,113.5537,113.6685,7294.0
2022-03-02 13:40:00,138.61,138.65,138.41,138.47,11524.0,113.6357,113.6685,113.4718,113.5209,11524.0
2022-03-02 13:45:00,138.52,138.65,138.36,138.36,9235.0,113.5619,113.6685,113.4308,113.4308,9235.0
2022-03-02 13:50:00,138.47,138.66,138.39,138.58,6341.0,113.5209,113.6767,113.4554,113.6111,6341.0
2022-03-02 13:55:00,138.55,138.72,138.42,138.62,10450.0,113.5865,113.7259,113.48,113.6439,10450.0
2022-03-02 14:00:00,138.62,138.98,138.54,138.98,5546.0,113.6439,113.9391,113.5783,113.9391,5546.0
2022-03-02 14:05:00,138.93,139.25,138.93,139.14,8892.0,113.8981,114.1604,113.8981,114.0702,8892.0
2022-03-02 14:10:00,139.12,139.17,138.9,138.91,5397.0,114.0538,114.0948,113.8735,113.8817,5397.0
2022-03-02 14:15:00,138.98,139.03,138.8,138.81,9062.0,113.9391,113.9801,113.7915,113.7997,9062.0
2022-03-02 14:20:00,138.9,138.98,138.65,138.76,5643.0,113.8735,113.9391,113.6685,113.7587,5643.0
2022-03-02 14:25:00,138.74,138.84,138.59,138.84,8202.0,113.7423,113.8243,113.6193,113.8243,8202.0
2022-03-02 14:30:00,138.88,138.97,138.81,138.96,9357.0,113.8571,113.9309,113.7997,113.9227,9357.0
2022-03-02 14:35:00,138.96,139.04,138.93,139.03,6774.0,113.9227,113.9882,113.8981,113.9801,6774.0
2022-03-02 14:40:00,139.07,139.29,139.04,139.29,19184.0,114.0128,114.1932,113.9882,114.1932,19184.0
2022-03-02 14:45:00,139.25,139.25,139.09,139.24,9773.0,114.1604,114.1604,114.0292,114.1522,9773.0
2022-03-02 14:50:00,139.25,139.37,138.75,138.75,6542.0,114.1604,114.2588,113.7505,113.7505,6542.0
2022-03-02 14:55:00,138.81,138.95,138.67,138.77,7138.0,113.7997,113.9145,113.6849,113.7669,7138.0
2022-03-02 15:00:00,138.78,139.11,138.72,139.02,8112.0,113.7751,114.0456,113.7259,113.9719,8112.0
2022-03-02 15:05:00,139.03,139.11,138.88,139.07,9095.0,113.9801,114.0456,113.8571,114.0128,9095.0
2022-03-02 15:10:00,139.04,139.08,138.82,138.83,8422.0,113.9882,114.021,113.8079,113.8161,8422.0
2022-03-02 15:15:00,138.82,138.91,138.74,138.9,8814.0,113.8079,113.8817,113.7423,113.8735,8814.0
2022-03-02 15:20:00,138.89,138.89,138.62,138.66,9092.0,113.8653,113.8653,113.6439,113.6767,9092.0
2022-03-02 15:25:00,138.68,139.03,138.66,139.0,8823.0,113.6931,113.9801,113.6767,113.9555,8823.0
2022-03-02 15:30:00,139.04,139.41,139.0,139.38,12976.0,113.9882,114.2916,113.9555,114.267,12976.0
2022-03-02 15:35:00,139.4,139.4,139.16,139.21,14217.0,114.2834,114.2834,114.0866,114.1276,14217.0
2022-03-02 15:40:00,139.17,139.3,139.04,139.24,13278.0,114.0948,114.2014,113.9882,114.1522,13278.0
2022-03-02 15:45:00,139.25,139.61,139.25,139.59,20833.0,114.1604,114.4555,114.1604,114.4392,20833.0
2022-03-02 15:50:00,139.61,139.73,139.27,139.27,41007.0,114.4555,114.5539,114.1768,114.1768,41007.0
2022-03-02 15:55:00,139.24,139.24,138.66,138.77,111805.0,114.1522,114.1522,113.6767,113.7669,111805.0
2022-03-03 09:30:00,140.06,140.94,140.06,140.25,33050.0,114.8245,115.5459,114.8245,114.9802,33050.0
2022-03-03 09:35:00,140.08,140.22,139.43,139.45,21480.0,114.8409,114.9556,114.308,114.3244,21480.0
2022-03-03 09:40:00,139.83,139.85,139.19,139.19,13707.0,114.6359,114.6523,114.1112,114.1112,13707.0
2022-03-03 09:45:00,139.36,140.11,139.16,139.17,16567.0,114.2506,114.8655,114.0866,114.0948,16567.0
2022-03-03 09:50:00,139.16,139.43,138.51,138.69,22067.0,114.0866,114.308,113.5537,113.7013,22067.0
2022-03-03 09:55:00,138.86,138.9,138.29,138.37,25380.0,113.8407,113.8735,113.3734,113.439,25380.0
2022-03-03 10:00:00,138.33,138.5,138.14,138.38,47034.0,113.4062,113.5455,113.2504,113.4472,47034.0
2022-03-03 10:05:00,138.39,138.39,137.58,137.75,21224.0,113.4554,113.4554,112.7913,112.9307,21224.0
2022-03-03 10:10:00,137.83,138.16,137.56,138.16,11504.0,112.9963,113.2668,112.7749,113.2668,11504.0
2022-03-03 10:15:00,138.1,138.24,137.66,138.01,7307.0,113.2176,113.3324,112.8569,113.1438,7307.0
2022-03-03 10:20:00,137.94,137.94,137.69,137.8,11711.0,113.0864,113.0864,112.8815,112.9717,11711.0
2022-03-03 10:25:00,137.92,138.45,137.92,138.37,5842.0,113.07,113.5046,113.07,113.439,5842.0
2022-03-03 10:30:00,138.4,138.52,138.21,138.52,9315.0,113.4636,113.5619,113.3078,113.5619,9315.0
2022-03-03 10:35:00,138.47,138.55,138.26,138.48,37180.0,113.5209,113.5865,113.3488,113.5291,37180.0
2022-03-03 10:40:00,138.48,138.59,138.31,138.48,23605.0,113.5291,113.6193,113.3898,113.5291,23605.0
2022-03-03 10:45:00,138.5,138.68,138.32,138.63,15717.0,113.5455,113.6931,113.398,113.6521,15717.0
2022-03-03 10:50:00,138.55,138.89,138.48,138.76,23265.0,113.5865,113.8653,113.5291,113.7587,23265.0
2022-03-03 10:55:00,138.71,138.91,138.69,138.8,16164.0,113.7177,113.8817,113.7013,113.7915,16164.0
2022-03-03 11:00:00,138.88,139.06,138.79,139.03,38241.0,113.8571,114.0046,113.7833,113.9801,38241.0
2022-03-03 11:05:00,139.08,139.08,138.51,138.84,17191.0,114.021,114.021,113.5537,113.8243,17191.0
2022-03-03 11:10:00,138.8,138.94,138.57,138.58,11507.0,113.7915,113.9063,113.6029,113.6111,11507.0
2022-03-03 11:15:00,138.53,138.77,138.4,138.7,11893.0,113.5701,113.7669,113.4636,113.7095,11893.0
2022-03-03 11:20:00,138.74,139.17,138.71,139.09,18666.0,113.7423,114.0948,113.7177,114.0292,18666.0
2022-03-03 11:25:00,139.05,139.43,138.97,139.27,21047.0,113.9964,114.308,113.9309,114.1768,21047.0
2022-03-03 11:30:00,139.22,139.44,139.22,139.42,7567.0,114.1358,114.3162,114.1358,114.2998,7567.0
2022-03-03 11:35:00,139.42,139.54,139.2,139.45,12854.0,114.2998,114.3982,114.1194,114.3244,12854.0
2022-03-03 11:40:00,139.51,139.86,139.42,139.86,4863.0,114.3736,114.6605,114.2998,114.6605,4863.0
2022-03-03 11:45:00,139.83,139.87,139.62,139.62,10521.0,114.6359,114.6687,114.4637,114.4637,10521.0
2022-03-03 11:50:00,139.65,139.89,139.46,139.81,6605.0,114.4883,114.6851,114.3326,114.6195,6605.0
2022-03-03 11:55:00,139.78,140.11,139.54,139.96,9095.0,114.5949,114.8655,114.3982,114.7425,9095.0
2022-03-03 12:00:00,139.93,139.97,139.69,139.89,5667.0,114.7179,114.7507,114.5211,114.6851,5667.0
2022-03-03 12:05:00,139.94,140.21,139.83,140.21,5058.0,114.7261,114.9474,114.6359,114.9474,5058.0
2022-03-03 12:10:00,140.12,140.25,140.04,140.06,4754.0,114.8737,114.9802,114.8081,114.8245,4754.0
2022-03-03 12:15:00,140.03,140.06,139.91,140.0,3654.0,114.7999,114.8245,114.7015,114.7753,3654.0
2022-03-03 12:20:00,139.87,139.95,139.77,139.78,4688.0,114.6687,114.7343,114.5867,114.5949,4688.0
2022-03-03 12:25:00,139.81,139.89,139.5,139.55,4232.0,114.6195,114.6851,114.3654,114.4064,4232.0
2022-03-03 12:30:00,139.54,140.8,139.48,140.53,27705.0,114.3982,115.4311,114.349,115.2098,27705.0
2022-03-03 12:35:00,140.44,140.53,139.88,139.99,9087.0,115.136,115.2098,114.6769,114.7671,9087.0
2022-03-03 12:40:00,139.98,140.12,139.73,140.12,4225.0,114.7589,114.8737,114.5539,114.8737,4225.0
2022-03-03 12:45:00,140.01,140.16,139.83,140.06,7159.0,114.7835,114.9065,114.6359,114.8245,7159.0
2022-03-03 12:50:00,140.01,140.02,139.51,139.65,6206.0,114.7835,114.7917,114.3736,114.4883,6206.0
2022-03-03 12:55:00,139.7,140.05,139.63,140.05,9807.0,114.5293,114.8163,114.4719,114.8163,9807.0
2022-03-03 13:00:00,139.93,140.15,139.85,140.1,9453.0,114.7179,114.8983,114.6523,114.8573,9453.0
2022-03-03 13:05:00,140.07,140.32,139.97,140.11,4698.0,114.8327,115.0376,114.7507,114.8655,4698.0
2022-03-03 13:10:00,140.06,140.29,140.02,140.29,3483.0,114.8245,115.013,114.7917,115.013,3483.0
2022-03-03 13:15:00,140.27,140.49,140.19,140.3,4772.0,114.9966,115.177,114.931,115.0212,4772.0
2022-03-03 13:20:00,140.29,140.29,139.96,140.02,4852.0,115.013,115.013,114.7425,114.7917,4852.0
2022-03-03 13:25:00,140.07,140.28,140.02,140.28,8052.0,114.8327,115.0048,114.7917,115.0048,8052.0
2022-03-03 13:30:00,140.25,140.25,139.81,139.83,6213.0,114.9802,114.9802,114.6195,114.6359,6213.0
2022-03-03 13:35:00,139.97,140.23,139.92,140.12,5127.0,114.7507,114.9638,114.7097,114.8737,5127.0
2022-03-03 13:40:00,139.99,140.0,139.74,139.9,4923.0,114.7671,114.7753,114.5621,114.6933,4923.0
2022-03-03 13:45:00,139.93,140.17,139.82,140.03,7668.0,114.7179,114.9146,114.6277,114.7999,7668.0
2022-03-03 13:50:00,140.09,140.29,140.09,140.18,5348.0,114.8491,115.013,114.8491,114.9228,5348.0
2022-03-03 13:55:00,140.28,140.3,140.1,140.1,4289.0,115.0048,115.0212,114.8573,114.8573,4289.0
2022-03-03 14:00:00,140.18,140.35,140.17,140.2,2841.0,114.9228,115.0622,114.9146,114.9392,2841.0
2022-03-03 14:05:00,140.16,140.28,140.06,140.06,12746.0,114.9065,115.0048,114.8245,114.8245,12746.0
2022-03-03 14:10:00,140.08,140.4,139.94,140.34,5870.0,114.8409,115.1032,114.7261,115.054,5870.0
2022-03-03 14:15:00,140.29,140.29,140.13,140.13,4455.0,115.013,115.013,114.8819,114.8819,4455.0
2022-03-03 14:20:00,140.11,140.11,139.93,139.93,4429.0,114.8655,114.8655,114.7179,114.7179,4429.0
2022-03-03 14:25:00,139.95,140.23,139.91,140.03,8708.0,114.7343,114.9638,114.7015,114.7999,8708.0
2022-03-03 14:30:00,140.07,140.15,139.98,140.02,6418.0,114.8327,114.8983,114.7589,114.7917,6418.0
2022-03-03 14:35:00,140.01,140.08,139.91,139.95,8187.0,114.7835,114.8409,114.7015,114.7343,8187.0
2022-03-03 14:40:00,139.96,140.18,139.7,139.71,20815.0,114.7425,114.9228,114.5293,114.5375,20815.0
2022-03-03 14:45:00,139.63,139.64,139.41,139.45,4661.0,114.4719,114.4801,114.2916,114.3244,4661.0
2022-03-03 14:50:00,139.41,139.44,139.07,139.22,9576.0,114.2916,114.3162,114.0128,114.1358,9576.0
2022-03-03 14:55:00,139.17,139.21,139.03,139.07,11905.0,114.0948,114.1276,113.9801,114.0128,11905.0
2022-03-03 15:00:00,139.07,139.11,138.84,138.96,25929.0,114.0128,114.0456,113.8243,113.9227,25929.0
2022-03-03 15:05:00,138.96,139.19,138.91,139.06,19005.0,113.9227,114.1112,113.8817,114.0046,19005.0
2022-03-03 15:10:00,139.05,139.17,138.93,139.12,12505.0,113.9964,114.0948,113.8981,114.0538,12505.0
2022-03-03 15:15:00,139.1,139.54,139.05,139.51,12876.0,114.0374,114.3982,113.9964,114.3736,12876.0
2022-03-03 15:20:00,139.49,139.56,139.27,139.36,15069.0,114.3572,114.4146,114.1768,114.2506,15069.0
2022-03-03 15:25:00,139.44,139.8,139.44,139.8,7082.0,114.3162,114.6113,114.3162,114.6113,7082.0
2022-03-03 15:30:00,139.8,139.81,139.35,139.35,10878.0,114.6113,114.6195,114.2424,114.2424,10878.0
2022-03-03 15:35:00,139.34,139.38,139.1,139.38,16056.0,114.2342,114.267,114.0374,114.267,16056.0
2022-03-03 15:40:00,139.4,139.42,139.1,139.11,21697.0,114.2834,114.2998,114.0374,114.0456,21697.0
2022-03-03 15:45:00,139.12,139.18,138.95,139.15,30487.0,114.0538,114.103,113.9145,114.0784,30487.0
2022-03-03 15:50:00,139.1,139.5,138.89,139.28,32496.0,114.0374,114.3654,113.8653,114.185,32496.0
2022-03-03 15:55:00,139.28,139.47,139.04,139.33,96519.0,114.185,114.3408,113.9882,114.226,96519.0
2022-03-04 09:30:00,137.65,137.91,136.84,136.84,41726.0,112.8487,113.0618,112.1846,112.1846,41726.0
2022-03-04 09:35:00,136.99,137.69,136.99,137.61,12895.0,112.3076,112.8815,112.3076,112.8159,12895.0
2022-03-04 09:40:00,137.62,137.73,137.29,137.64,18056.0,112.8241,112.9143,112.5536,112.8405,18056.0
2022-03-04 09:45:00,137.69,137.71,137.0,137.12,27618.0,112.8815,112.8979,112.3158,112.4142,27618.0
2022-03-04 09:50:00,137.07,137.2,136.7,136.7,14038.0,112.3732,112.4798,112.0699,112.0699,14038.0
2022-03-04 09:55:00,136.7,137.07,136.7,136.95,14290.0,112.0699,112.3732,112.0699,112.2748,14290.0
2022-03-04 10:00:00,136.92,137.14,136.15,136.15,17007.0,112.2502,112.4306,111.619,111.619,17007.0
2022-03-04 10:05:00,136.15,136.22,135.5,135.67,36012.0,111.619,111.6763,111.0861,111.2254,36012.0
2022-03-04 10:10:00,135.7,135.79,135.19,135.29,21149.0,111.25,111.3238,110.8319,110.9139,21149.0
2022-03-04 10:15:00,135.27,135.43,135.14,135.23,14750.0,110.8975,111.0287,110.7909,110.8647,14750.0
2022-03-04 10:20:00,135.23,135.41,134.97,134.97,17603.0,110.8647,111.0123,110.6516,110.6516,17603.0
2022-03-04 10:25:00,134.94,135.09,134.54,134.85,28728.0,110.627,110.7499,110.299,110.5532,28728.0
2022-03-04 10:30:00,134.83,134.91,134.62,134.84,10321.0,110.5368,110.6024,110.3646,110.545,10321.0
2022-03-04 10:35:00,134.85,135.08,134.72,134.81,26543.0,110.5532,110.7417,110.4466,110.5204,26543.0
2022-03-04 10:40:00,134.7,134.71,134.29,134.33,15937.0,110.4302,110.4384,110.0941,110.1269,15937.0
2022-03-04 10:45:00,134.24,134.64,134.13,134.37,14158.0,110.0531,110.381,109.9629,110.1597,14158.0
2022-03-04 10:50:00,134.32,134.43,134.09,134.4,24956.0,110.1187,110.2089,109.9301,110.1843,24956.0
2022-03-04 10:55:00,134.27,134.44,134.2,134.23,9479.0,110.0777,110.2171,110.0203,110.0449,9479.0
2022-03-04 11:00:00,134.15,134.33,134.11,134.22,7082.0,109.9793,110.1269,109.9465,110.0367,7082.0
2022-03-04 11:05:00,134.16,134.16,133.82,133.87,28012.0,109.9875,109.9875,109.7088,109.7498,28012.0
2022-03-04 11:10:00,133.87,134.05,133.83,134.05,6895.0,109.7498,109.8973,109.717,109.8973,6895.0
2022-03-04 11:15:00,134.07,134.61,134.03,134.61,14280.0,109.9137,110.3564,109.8809,110.3564,14280.0
2022-03-04 11:20:00,134.52,134.56,134.11,134.42,9289.0,110.2826,110.3154,109.9465,110.2007,9289.0
2022-03-04 11:25:00,134.36,134.87,134.21,134.6,8743.0,110.1515,110.5696,110.0285,110.3482,8743.0
2022-03-04 11:30:00,134.59,134.68,134.1,134.25,11205.0,110.34,110.4138,109.9383,110.0613,11205.0
2022-03-04 11:35:00,134.24,134.67,134.03,134.62,8681.0,110.0531,110.4056,109.8809,110.3646,8681.0
2022-03-04 11:40:00,134.62,134.73,134.46,134.46,8114.0,110.3646,110.4548,110.2335,110.2335,8114.0
2022-03-04 11:45:00,134.53,134.83,134.53,134.79,3194.0,110.2908,110.5368,110.2908,110.504,3194.0
2022-03-04 11:50:00,134.79,134.8,134.48,134.5,4312.0,110.504,110.5122,110.2499,110.2662,4312.0
2022-03-04 11:55:00,134.54,134.54,134.32,134.44,3555.0,110.299,110.299,110.1187,110.2171,3555.0
2022-03-04 12:00:00,134.46,134.46,134.1,134.35,6836.0,110.2335,110.2335,109.9383,110.1433,6836.0
2022-03-04 12:05:00,134.35,134.67,134.25,134.6,8997.0,110.1433,110.4056,110.0613,110.3482,8997.0
2022-03-04 12:10:00,134.68,135.05,134.67,134.94,13515.0,110.4138,110.7172,110.4056,110.627,13515.0
2022-03-04 12:15:00,134.98,135.5,134.94,135.36,8306.0,110.6598,111.0861,110.627,110.9713,8306.0
2022-03-04 12:20:00,135.31,135.42,134.89,134.99,11521.0,110.9303,111.0205,110.586,110.668,11521.0
2022-03-04 12:25:00,135.02,135.48,134.97,135.31,9377.0,110.6926,111.0697,110.6516,110.9303,9377.0
2022-03-04 12:30:00,135.24,135.35,135.15,135.24,5925.0,110.8729,110.9631,110.7991,110.8729,5925.0
2022-03-04 12:35:00,135.27,135.36,135.04,135.15,8475.0,110.8975,110.9713,110.709,110.7991,8475.0
2022-03-04 12:40:00,135.21,135.21,134.96,135.07,4942.0,110.8483,110.8483,110.6434,110.7335,4942.0
2022-03-04 12:45:00,135.03,135.22,134.77,135.22,12054.0,110.7008,110.8565,110.4876,110.8565,12054.0
2022-03-04 12:50:00,135.22,135.53,135.2,135.49,7542.0,110.8565,111.1107,110.8401,111.0779,7542.0
2022-03-04 12:55:00,135.5,135.76,135.43,135.62,21698.0,111.0861,111.2992,111.0287,111.1845,21698.0
2022-03-04 13:00:00,135.62,136.04,135.62,136.04,10518.0,111.1845,111.5288,111.1845,111.5288,10518.0
2022-03-04 13:05:00,136.08,136.22,136.02,136.12,10524.0,111.5616,111.6763,111.5124,111.5944,10524.0
2022-03-04 13:10:00,136.07,136.11,135.91,135.91,7271.0,111.5534,111.5862,111.4222,111.4222,7271.0
2022-03-04 13:15:00,135.87,135.95,135.25,135.43,9323.0,111.3894,111.455,110.8811,111.0287,9323.0
2022-03-04 13:20:00,135.51,135.68,135.44,135.47,6731.0,111.0943,111.2336,111.0369,111.0615,6731.0
2022-03-04 13:25:00,135.52,135.67,135.51,135.51,5431.0,111.1025,111.2254,111.0943,111.0943,5431.0
2022-03-04 13:30:00,135.58,135.71,135.49,135.67,8350.0,111.1517,111.2582,111.0779,111.2254,8350.0
2022-03-04 13:35:00,135.7,135.93,135.56,135.93,7533.0,111.25,111.4386,111.1353,111.4386,7533.0
2022-03-04 13:40:00,135.88,135.88,135.28,135.32,8351.0,111.3976,111.3976,110.9057,110.9385,8351.0
2022-03-04 13:45:00,135.33,135.56,135.24,135.56,6305.0,110.9467,111.1353,110.8729,111.1353,6305.0
2022-03-04 13:50:00,135.55,135.71,135.5,135.64,6391.0,111.1271,111.2582,111.0861,111.2008,6391.0
2022-03-04 13:55:00,135.64,135.73,135.42,135.48,5968.0,111.2008,111.2746,111.0205,111.0697,5968.0
2022-03-04 14:00:00,135.49,135.63,135.34,135.6,14052.0,111.0779,111.1927,110.9549,111.1681,14052.0
2022-03-04 14:05:00,135.6,135.7,135.49,135.63,6560.0,111.1681,111.25,111.0779,111.1927,6560.0
2022-03-04 14:10:00,135.56,135.64,135.43,135.48,11009.0,111.1353,111.2008,111.0287,111.0697,11009.0
2022-03-04 14:15:00,135.46,135.58,135.31,135.58,7967.0,111.0533,111.1517,110.9303,111.1517,7967.0
2022-03-04 14:20:00,135.63,136.32,135.6,136.26,19186.0,111.1927,111.7583,111.1681,111.7091,19186.0
2022-03-04 14:25:00,136.29,136.65,136.29,136.47,20423.0,111.7337,112.0289,111.7337,111.8813,20423.0
2022-03-04 14:30:00,136.44,136.64,136.32,136.35,11030.0,111.8567,112.0207,111.7583,111.7829,11030.0
2022-03-04 14:35:00,136.36,136.4,136.21,136.36,5385.0,111.7911,111.8239,111.6681,111.7911,5385.0
2022-03-04 14:40:00,136.33,136.33,135.9,135.92,6580.0,111.7665,111.7665,111.414,111.4304,6580.0
2022-03-04 14:45:00,135.89,136.01,135.81,135.9,5419.0,111.4058,111.5042,111.3402,111.414,5419.0
2022-03-04 14:50:00,135.91,136.14,135.78,135.82,7697.0,111.4222,111.6108,111.3156,111.3484,7697.0
2022-03-04 14:55:00,135.9,135.95,135.63,135.7,12665.0,111.414,111.455,111.1927,111.25,12665.0
2022-03-04 15:00:00,135.75,136.22,135.75,136.12,18125.0,111.291,111.6763,111.291,111.5944,18125.0
2022-03-04 15:05:00,136.19,136.24,135.73,135.75,20536.0,111.6518,111.6927,111.2746,111.291,20536.0
2022-03-04 15:10:00,135.75,135.83,135.21,135.22,36874.0,111.291,111.3566,110.8483,110.8565,36874.0
2022-03-04 15:15:00,135.26,135.5,135.16,135.16,18193.0,110.8893,111.0861,110.8073,110.8073,18193.0
2022-03-04 15:20:00,135.15,135.47,135.04,135.41,19464.0,110.7991,111.0615,110.709,111.0123,19464.0
2022-03-04 15:25:00,135.38,136.05,135.34,135.84,14207.0,110.9877,111.537,110.9549,111.3648,14207.0
2022-03-04 15:30:00,135.83,136.02,135.77,136.02,14062.0,111.3566,111.5124,111.3074,111.5124,14062.0
2022-03-04 15:35:00,136.05,136.18,135.74,135.88,16995.0,111.537,111.6436,111.2828,111.3976,16995.0
2022-03-04 15:40:00,135.93,136.16,135.81,136.05,18670.0,111.4386,111.6272,111.3402,111.537,18670.0
2022-03-04 15:45:00,136.01,136.33,136.0,136.06,155175.0,111.5042,111.7665,111.496,111.5452,155175.0
2022-03-04 15:50:00,136.09,136.83,136.09,136.83,48291.0,111.5698,112.1764,111.5698,112.1764,48291.0
2022-03-04 15:55:00,136.83,137.0,136.76,136.86,106272.0,112.1764,112.3158,112.1191,112.201,106272.0
2022-03-07 09:30:00,135.84,135.89,134.54,134.54,69634.0,111.3648,111.4058,110.299,110.299,69634.0
2022-03-07 09:35:00,134.58,134.86,133.63,133.74,52755.0,110.3318,110.5614,109.553,109.6432,52755.0
2022-03-07 09:40:00,133.73,133.93,132.57,132.78,35310.0,109.635,109.799,108.684,108.8562,35310.0
2022-03-07 09:45:00,132.7,133.34,132.48,132.71,14093.0,108.7906,109.3153,108.6102,108.7988,14093.0
2022-03-07 09:50:00,132.63,133.56,132.63,133.36,15930.0,108.7332,109.4956,108.7332,109.3317,15930.0
2022-03-07 09:55:00,133.34,133.87,133.28,133.35,22522.0,109.3153,109.7498,109.2661,109.3235,22522.0
2022-03-07 10:00:00,133.23,133.85,133.18,133.85,19839.0,109.2251,109.7334,109.1841,109.7334,19839.0
2022-03-07 10:05:00,133.76,133.97,133.26,133.37,18808.0,109.6596,109.8317,109.2497,109.3398,18808.0
2022-03-07 10:10:00,133.27,133.38,132.68,132.69,13094.0,109.2579,109.348,108.7742,108.7824,13094.0
2022-03-07 10:15:00,132.68,133.04,132.67,132.75,16063.0,108.7742,109.0693,108.766,108.8316,16063.0
2022-03-07 10:20:00,132.83,132.95,132.49,132.49,10677.0,108.8971,108.9955,108.6184,108.6184,10677.0
2022-03-07 10:25:00,132.46,132.49,132.02,132.06,17631.0,108.5938,108.6184,108.2331,108.2659,17631.0
2022-03-07 10:30:00,132.01,132.2,131.75,132.09,31184.0,108.2249,108.3807,108.0117,108.2905,31184.0
2022-03-07 10:35:00,132.0,132.05,131.25,131.37,33306.0,108.2167,108.2577,107.6018,107.7002,33306.0
2022-03-07 10:40:00,131.31,131.53,131.01,131.18,24941.0,107.651,107.8314,107.4051,107.5444,24941.0
2022-03-07 10:45:00,131.18,131.32,130.82,130.97,31837.0,107.5444,107.6592,107.2493,107.3723,31837.0
2022-03-07 10:50:00,130.95,131.08,130.6,130.64,28902.0,107.3559,107.4625,107.0689,107.1017,28902.0
2022-03-07 10:55:00,130.65,131.15,130.65,131.04,27302.0,107.1099,107.5198,107.1099,107.4297,27302.0
2022-03-07 11:00:00,130.98,131.22,130.92,131.15,11372.0,107.3805,107.5772,107.3313,107.5198,11372.0
2022-03-07 11:05:00,131.24,131.66,131.16,131.56,9824.0,107.5936,107.938,107.528,107.856,9824.0
2022-03-07 11:10:00,131.53,131.76,131.41,131.49,12068.0,107.8314,108.0199,107.733,107.7986,12068.0
2022-03-07 11:15:00,131.43,131.68,131.28,131.46,18056.0,107.7494,107.9543,107.6264,107.774,18056.0
2022-03-07 11:20:00,131.52,131.52,130.97,131.06,21023.0,107.8232,107.8232,107.3723,107.4461,21023.0
2022-03-07 11:25:00,131.07,131.16,130.55,130.69,21197.0,107.4543,107.528,107.0279,107.1427,21197.0
2022-03-07 11:30:00,130.66,130.94,130.55,130.83,15627.0,107.1181,107.3477,107.0279,107.2575,15627.0
2022-03-07 11:35:00,130.8,130.84,130.56,130.57,7617.0,107.2329,107.2657,107.0361,107.0443,7617.0
2022-03-07 11:40:00,130.57,130.7,130.4,130.48,17739.0,107.0443,107.1509,106.905,106.9706,17739.0
2022-03-07 11:45:00,130.4,130.99,130.4,130.7,12750.0,106.905,107.3887,106.905,107.1509,12750.0
2022-03-07 11:50:00,130.66,130.66,130.37,130.42,10805.0,107.1181,107.1181,106.8804,106.9214,10805.0
2022-03-07 11:55:00,130.35,130.35,130.02,130.15,14862.0,106.864,106.864,106.5934,106.7,14862.0
2022-03-07 12:00:00,130.09,130.1,129.66,129.88,37713.0,106.6508,106.659,106.2983,106.4787,37713.0
2022-03-07 12:05:00,129.88,129.94,129.63,129.93,13178.0,106.4787,106.5279,106.2737,106.5197,13178.0
2022-03-07 12:10:00,129.93,130.34,129.88,130.34,15247.0,106.5197,106.8558,106.4787,106.8558,15247.0
2022-03-07 12:15:00,130.35,130.59,130.15,130.31,19022.0,106.864,107.0607,106.7,106.8312,19022.0
2022-03-07 12:20:00,130.37,130.42,129.9,130.02,7672.0,106.8804,106.9214,106.4951,106.5934,7672.0
2022-03-07 12:25:00,129.99,130.06,129.84,129.99,16852.0,106.5688,106.6262,106.4459,106.5688,16852.0
2022-03-07 12:30:00,129.89,129.99,129.73,129.9,10619.0,106.4869,106.5688,106.3557,106.4951,10619.0
2022-03-07 12:35:00,129.87,129.96,129.71,129.73,15288.0,106.4705,106.5443,106.3393,106.3557,15288.0
2022-03-07 12:40:00,129.81,130.2,129.77,130.07,18912.0,106.4213,106.741,106.3885,106.6344,18912.0
2022-03-07 12:45:00,130.12,130.41,129.91,130.12,64179.0,106.6754,106.9132,106.5033,106.6754,64179.0
2022-03-07 12:50:00,130.07,130.27,129.87,130.01,53515.0,106.6344,106.7984,106.4705,106.5852,53515.0
2022-03-07 12:55:00,130.02,130.02,129.75,129.82,20160.0,106.5934,106.5934,106.3721,106.4295,20160.0
2022-03-07 13:00:00,129.75,130.14,129.59,129.6,13907.0,106.3721,106.6918,106.2409,106.2491,13907.0
2022-03-07 13:05:00,129.58,129.87,129.51,129.51,37757.0,106.2327,106.4705,106.1753,106.1753,37757.0
2022-03-07 13:10:00,129.53,129.6,129.04,129.07,39880.0,106.1917,106.2491,105.79,105.8146,39880.0
2022-03-07 13:15:00,129.07,129.07,128.51,128.56,30246.0,105.8146,105.8146,105.3555,105.3965,30246.0
2022-03-07 13:20:00,128.52,128.69,128.3,128.37,40596.0,105.3637,105.5031,105.1833,105.2407,40596.0
2022-03-07 13:25:00,128.42,128.83,128.38,128.64,27839.0,105.2817,105.6179,105.2489,105.4621,27839.0
2022-03-07 13:30:00,128.7,129.26,128.69,129.12,21866.0,105.5113,105.9704,105.5031,105.8556,21866.0
2022-03-07 13:35:00,129.14,129.79,129.09,129.58,75670.0,105.872,106.4049,105.831,106.2327,75670.0
2022-03-07 13:40:00,129.56,129.73,129.46,129.64,11323.0,106.2163,106.3557,106.1343,106.2819,11323.0
2022-03-07 13:45:00,129.61,129.89,129.5,129.86,20072.0,106.2573,106.4869,106.1671,106.4623,20072.0
2022-03-07 13:50:00,129.88,130.0,129.47,129.52,17193.0,106.4787,106.577,106.1425,106.1835,17193.0
2022-03-07 13:55:00,129.55,129.56,129.12,129.2,38750.0,106.2081,106.2163,105.8556,105.9212,38750.0
2022-03-07 14:00:00,129.19,129.39,128.85,128.87,13102.0,105.913,106.077,105.6342,105.6506,13102.0
2022-03-07 14:05:00,128.88,129.03,128.67,128.81,29525.0,105.6588,105.7818,105.4867,105.6015,29525.0
2022-03-07 14:10:00,128.86,129.45,128.82,129.43,19316.0,105.6424,106.1261,105.6097,106.1097,19316.0
2022-03-07 14:15:00,129.48,129.53,129.08,129.53,20790.0,106.1507,106.1917,105.8228,106.1917,20790.0
2022-03-07 14:20:00,129.58,129.58,128.86,128.87,56804.0,106.2327,106.2327,105.6424,105.6506,56804.0
2022-03-07 14:25:00,128.84,129.09,128.8,128.97,10695.0,105.626,105.831,105.5933,105.7326,10695.0
2022-03-07 14:30:00,128.9,129.15,128.86,128.91,47176.0,105.6752,105.8802,105.6424,105.6834,47176.0
2022-03-07 14:35:00,128.93,129.42,128.93,129.39,25449.0,105.6998,106.1015,105.6998,106.077,25449.0
2022-03-07 14:40:00,129.45,129.45,128.91,128.96,26422.0,106.1261,106.1261,105.6834,105.7244,26422.0
2022-03-07 14:45:00,128.9,128.91,128.64,128.88,16090.0,105.6752,105.6834,105.4621,105.6588,16090.0
2022-03-07 14:50:00,128.92,129.17,128.67,128.82,43978.0,105.6916,105.8966,105.4867,105.6097,43978.0
2022-03-07 14:55:00,128.83,129.1,128.66,128.72,18997.0,105.6179,105.8392,105.4785,105.5277,18997.0
2022-03-07 15:00:00,128.75,128.82,128.42,128.69,18658.0,105.5523,105.6097,105.2817,105.5031,18658.0
2022-03-07 15:05:00,128.66,128.66,128.33,128.44,28690.0,105.4785,105.4785,105.2079,105.2981,28690.0
2022-03-07 15:10:00,128.45,128.45,128.2,128.31,25026.0,105.3063,105.3063,105.1014,105.1915,25026.0
2022-03-07 15:15:00,128.3,128.53,128.23,128.44,22362.0,105.1833,105.3719,105.126,105.2981,22362.0
2022-03-07 15:20:00,128.45,128.78,128.32,128.75,44552.0,105.3063,105.5769,105.1997,105.5523,44552.0
2022-03-07 15:25:00,128.8,129.04,128.6,128.82,39232.0,105.5933,105.79,105.4293,105.6097,39232.0
2022-03-07 15:30:00,128.7,128.74,128.45,128.5,22827.0,105.5113,105.5441,105.3063,105.3473,22827.0
2022-03-07 15:35:00,128.52,128.58,128.26,128.37,52559.0,105.3637,105.4129,105.1506,105.2407,52559.0
2022-03-07 15:40:00,128.37,128.62,128.25,128.52,35048.0,105.2407,105.4457,105.1424,105.3637,35048.0
2022-03-07 15:45:00,128.5,128.59,128.3,128.57,67275.0,105.3473,105.4211,105.1833,105.4047,67275.0
2022-03-07 15:50:00,128.53,128.61,128.28,128.35,97111.0,105.3719,105.4375,105.1669,105.2243,97111.0
2022-03-07 15:55:00,128.36,128.69,128.24,128.27,232735.0,105.2325,105.5031,105.1342,105.1588,232735.0
2022-03-08 09:30:00,128.92,129.86,128.1,128.51,42551.0,105.6916,106.4623,105.0194,105.3555,42551.0
2022-03-08 09:35:00,128.5,128.98,128.29,128.41,31166.0,105.3473,105.7408,105.1751,105.2735,31166.0
2022-03-08 09:40:00,128.4,129.51,128.18,128.99,31677.0,105.2653,106.1753,105.085,105.749,31677.0
2022-03-08 09:45:00,128.99,129.45,128.82,128.96,25789.0,105.749,106.1261,105.6097,105.7244,25789.0
2022-03-08 09:50:00,128.81,129.69,128.66,129.11,22007.0,105.6015,106.3229,105.4785,105.8474,22007.0
2022-03-08 09:55:00,129.13,129.6,128.73,129.1,45476.0,105.8638,106.2491,105.5359,105.8392,45476.0
2022-03-08 10:00:00,129.13,129.16,128.66,129.09,11221.0,105.8638,105.8884,105.4785,105.831,11221.0
2022-03-08 10:05:00,129.1,129.22,128.81,128.99,14481.0,105.8392,105.9376,105.6015,105.749,14481.0
2022-03-08 10:10:00,129.01,129.97,128.96,129.86,19417.0,105.7654,106.5524,105.7244,106.4623,19417.0
2022-03-08 10:15:00,129.8,130.62,129.77,130.6,20952.0,106.4131,107.0853,106.3885,107.0689,20952.0
2022-03-08 10:20:00,130.64,130.76,129.88,129.88,21761.0,107.1017,107.2001,106.4787,106.4787,21761.0
2022-03-08 10:25:00,129.83,129.99,129.48,129.51,17296.0,106.4377,106.5688,106.1507,106.1753,17296.0
2022-03-08 10:30:00,129.48,130.19,129.48,129.62,20010.0,106.1507,106.7328,106.1507,106.2655,20010.0
2022-03-08 10:35:00,129.73,130.55,129.6,130.45,21160.0,106.3557,107.0279,106.2491,106.946,21160.0
2022-03-08 10:40:00,130.59,131.48,130.53,131.39,21118.0,107.0607,107.7904,107.0116,107.7166,21118.0
2022-03-08 10:45:00,131.38,131.93,131.11,131.93,16689.0,107.7084,108.1593,107.487,108.1593,16689.0
2022-03-08 10:50:00,131.86,131.99,131.3,131.92,31139.0,108.1019,108.2085,107.6428,108.1511,31139.0
2022-03-08 10:55:00,131.94,131.94,131.32,131.64,19696.0,108.1675,108.1675,107.6592,107.9216,19696.0
2022-03-08 11:00:00,131.58,131.82,131.39,131.6,13407.0,107.8724,108.0691,107.7166,107.8888,13407.0
2022-03-08 11:05:00,131.67,131.69,131.0,131.35,28741.0,107.9461,107.9625,107.3969,107.6838,28741.0
2022-03-08 11:10:00,131.37,131.57,131.25,131.48,19628.0,107.7002,107.8642,107.6018,107.7904,19628.0
2022-03-08 11:15:00,131.51,131.59,131.24,131.53,73169.0,107.815,107.8806,107.5936,107.8314,73169.0
2022-03-08 11:20:00,131.59,131.59,131.21,131.47,13514.0,107.8806,107.8806,107.569,107.7822,13514.0
2022-03-08 11:25:00,131.35,131.57,131.19,131.2,13618.0,107.6838,107.8642,107.5526,107.5608,13618.0
2022-03-08 11:30:00,131.17,131.24,130.64,131.08,17959.0,107.5362,107.5936,107.1017,107.4625,17959.0
2022-03-08 11:35:00,131.06,131.2,130.91,131.07,10905.0,107.4461,107.5608,107.3231,107.4543,10905.0
2022-03-08 11:40:00,131.12,131.3,130.92,131.13,12855.0,107.4952,107.6428,107.3313,107.5034,12855.0
2022-03-08 11:45:00,131.14,131.72,131.1,131.61,12163.0,107.5116,107.9871,107.4789,107.897,12163.0
2022-03-08 11:50:00,131.65,131.75,131.47,131.52,7936.0,107.9298,108.0117,107.7822,107.8232,7936.0
2022-03-08 11:55:00,131.49,131.74,131.15,131.35,25908.0,107.7986,108.0035,107.5198,107.6838,25908.0
2022-03-08 12:00:00,131.5,131.75,131.21,131.67,13028.0,107.8068,108.0117,107.569,107.9461,13028.0
2022-03-08 12:05:00,131.64,131.96,131.64,131.78,13696.0,107.9216,108.1839,107.9216,108.0363,13696.0
2022-03-08 12:10:00,131.82,132.7,131.79,132.7,17672.0,108.0691,108.7906,108.0445,108.7906,17672.0
2022-03-08 12:15:00,132.77,133.44,132.63,133.21,23790.0,108.848,109.3972,108.7332,109.2087,23790.0
2022-03-08 12:20:00,133.27,133.38,132.6,132.7,18509.0,109.2579,109.348,108.7086,108.7906,18509.0
2022-03-08 12:25:00,132.57,133.25,132.52,133.21,11506.0,108.684,109.2415,108.643,109.2087,11506.0
2022-03-08 12:30:00,133.18,133.18,132.73,133.0,16497.0,109.1841,109.1841,108.8152,109.0365,16497.0
2022-03-08 12:35:00,132.93,132.96,132.7,132.88,39673.0,108.9791,109.0037,108.7906,108.9381,39673.0
2022-03-08 12:40:00,132.84,132.98,132.36,132.82,20413.0,108.9053,109.0201,108.5118,108.8889,20413.0
2022-03-08 12:45:00,132.81,132.96,132.53,132.69,14944.0,108.8807,109.0037,108.6512,108.7824,14944.0
2022-03-08 12:50:00,132.67,133.17,132.37,133.11,12274.0,108.766,109.1759,108.52,109.1267,12274.0
2022-03-08 12:55:00,133.16,133.16,132.41,132.54,18916.0,109.1677,109.1677,108.5528,108.6594,18916.0
2022-03-08 13:00:00,132.75,133.56,132.75,133.55,5324.0,108.8316,109.4956,108.8316,109.4874,5324.0
2022-03-08 13:05:00,133.57,133.61,133.11,133.55,7902.0,109.5038,109.5366,109.1267,109.4874,7902.0
2022-03-08 13:10:00,133.61,133.87,133.48,133.52,13520.0,109.5366,109.7498,109.43,109.4628,13520.0
2022-03-08 13:15:00,133.58,133.89,133.54,133.84,11671.0,109.512,109.7662,109.4792,109.7252,11671.0
2022-03-08 13:20:00,133.77,133.77,133.49,133.54,12776.0,109.6678,109.6678,109.4382,109.4792,12776.0
2022-03-08 13:25:00,133.52,133.53,132.74,132.74,16267.0,109.4628,109.471,108.8234,108.8234,16267.0
2022-03-08 13:30:00,132.8,132.8,131.92,131.92,14574.0,108.8726,108.8726,108.1511,108.1511,14574.0
2022-03-08 13:35:00,132.07,132.18,131.9,132.17,11292.0,108.2741,108.3643,108.1347,108.3561,11292.0
2022-03-08 13:40:00,132.17,132.36,131.8,132.32,7770.0,108.3561,108.5118,108.0527,108.479,7770.0
2022-03-08 13:45:00,132.17,132.36,131.82,132.02,8448.0,108.3561,108.5118,108.0691,108.2331,8448.0
2022-03-08 13:50:00,132.01,132.19,131.83,131.96,13433.0,108.2249,108.3725,108.0773,108.1839,13433.0
2022-03-08 13:55:00,131.97,132.04,131.61,131.71,15095.0,108.1921,108.2495,107.897,107.9789,15095.0
2022-03-08 14:00:00,131.67,131.68,131.04,131.58,22367.0,107.9461,107.9543,107.4297,107.8724,22367.0
2022-03-08 14:05:00,131.62,132.13,131.49,131.97,24227.0,107.9052,108.3233,107.7986,108.1921,24227.0
2022-03-08 14:10:00,131.99,132.05,131.54,131.89,22800.0,108.2085,108.2577,107.8396,108.1265,22800.0
2022-03-08 14:15:00,131.75,131.86,131.52,131.63,11653.0,108.0117,108.1019,107.8232,107.9134,11653.0
2022-03-08 14:20:00,131.63,131.86,131.27,131.78,14357.0,107.9134,108.1019,107.6182,108.0363,14357.0
2022-03-08 14:25:00,131.65,132.25,131.53,132.17,15254.0,107.9298,108.4216,107.8314,108.3561,15254.0
2022-03-08 14:30:00,132.16,132.31,131.84,131.89,13227.0,108.3479,108.4708,108.0855,108.1265,13227.0
2022-03-08 14:35:00,131.95,132.3,131.8,132.04,8925.0,108.1757,108.4626,108.0527,108.2495,8925.0
2022-03-08 14:40:00,132.07,132.19,131.78,132.15,9864.0,108.2741,108.3725,108.0363,108.3397,9864.0
2022-03-08 14:45:00,132.2,132.96,132.2,132.86,13133.0,108.3807,109.0037,108.3807,108.9217,13133.0
2022-03-08 14:50:00,132.79,132.88,132.35,132.36,11026.0,108.8644,108.9381,108.5036,108.5118,11026.0
2022-03-08 14:55:00,132.37,132.69,132.28,132.4,16590.0,108.52,108.7824,108.4462,108.5446,16590.0
2022-03-08 15:00:00,132.47,132.88,132.21,132.79,12514.0,108.602,108.9381,108.3889,108.8644,12514.0
2022-03-08 15:05:00,132.79,132.79,132.5,132.67,13611.0,108.8644,108.8644,108.6266,108.766,13611.0
2022-03-08 15:10:00,132.7,132.74,132.16,132.49,18254.0,108.7906,108.8234,108.3479,108.6184,18254.0
2022-03-08 15:15:00,132.46,132.46,132.23,132.3,13651.0,108.5938,108.5938,108.4053,108.4626,13651.0
2022-03-08 15:20:00,132.32,132.33,131.97,132.31,26342.0,108.479,108.4872,108.1921,108.4708,26342.0
2022-03-08 15:25:00,132.26,132.36,131.67,131.71,24388.0,108.4298,108.5118,107.9461,107.9789,24388.0
2022-03-08 15:30:00,131.67,131.91,131.45,131.71,67207.0,107.9461,108.1429,107.7658,107.9789,67207.0
2022-03-08 15:35:00,131.68,131.82,131.4,131.8,26612.0,107.9543,108.0691,107.7248,108.0527,26612.0
2022-03-08 15:40:00,131.91,132.03,131.4,131.41,22698.0,108.1429,108.2413,107.7248,107.733,22698.0
2022-03-08 15:45:00,131.4,131.7,131.25,131.36,20467.0,107.7248,107.9707,107.6018,107.692,20467.0
2022-03-08 15:50:00,131.31,132.1,131.31,131.71,42040.0,107.651,108.2987,107.651,107.9789,42040.0
2022-03-08 15:55:00,131.69,131.73,131.36,131.46,141430.0,107.9625,107.9953,107.692,107.774,141430.0
2022-03-09 09:30:00,133.4,134.46,132.98,134.46,33378.0,110.7256,111.6055,110.377,111.6055,33378.0
2022-03-09 09:35:00,134.49,134.93,134.22,134.43,18847.0,111.6304,111.9956,111.4062,111.5805,18847.0
2022-03-09 09:40:00,134.45,134.83,134.21,134.39,12910.0,111.5972,111.9126,111.3979,111.5473,12910.0
2022-03-09 09:45:00,134.58,135.32,134.55,135.1,15500.0,111.7051,112.3193,111.6802,112.1367,15500.0
2022-03-09 09:50:00,135.31,135.31,134.16,134.43,8632.0,112.311,112.311,111.3564,111.5805,8632.0
2022-03-09 09:55:00,134.5,134.88,134.3,134.4,8185.0,111.6387,111.9541,111.4726,111.5556,8185.0
2022-03-09 10:00:00,134.59,134.89,134.25,134.3,6482.0,111.7134,111.9624,111.4311,111.4726,6482.0
2022-03-09 10:05:00,134.4,134.69,134.33,134.33,5966.0,111.5556,111.7964,111.4975,111.4975,5966.0
2022-03-09 10:10:00,134.32,134.66,134.22,134.37,5833.0,111.4892,111.7715,111.4062,111.5307,5833.0
2022-03-09 10:15:00,134.51,134.8,134.02,134.42,16715.0,111.647,111.8877,111.2402,111.5722,16715.0
2022-03-09 10:20:00,134.37,134.4,134.06,134.31,7644.0,111.5307,111.5556,111.2734,111.4809,7644.0
2022-03-09 10:25:00,134.4,134.55,134.08,134.46,5939.0,111.5556,111.6802,111.29,111.6055,5939.0
2022-03-09 10:30:00,134.45,134.63,134.27,134.46,7900.0,111.5972,111.7466,111.4477,111.6055,7900.0
2022-03-09 10:35:00,134.49,134.98,134.44,134.92,8138.0,111.6304,112.0371,111.5889,111.9873,8138.0
2022-03-09 10:40:00,134.93,134.98,134.5,134.51,6821.0,111.9956,112.0371,111.6387,111.647,6821.0
2022-03-09 10:45:00,134.6,134.69,134.33,134.48,4363.0,111.7217,111.7964,111.4975,111.6221,4363.0
2022-03-09 10:50:00,134.56,134.64,134.33,134.6,5891.0,111.6885,111.7549,111.4975,111.7217,5891.0
2022-03-09 10:55:00,134.51,134.68,134.43,134.57,3874.0,111.647,111.7881,111.5805,111.6968,3874.0
2022-03-09 11:00:00,134.56,134.62,134.11,134.19,5184.0,111.6885,111.7383,111.3149,111.3813,5184.0
2022-03-09 11:05:00,134.15,134.53,134.1,134.18,10328.0,111.3481,111.6636,111.3066,111.373,10328.0
2022-03-09 11:10:00,134.13,134.13,133.73,133.78,7324.0,111.3315,111.3315,110.9995,111.041,7324.0
2022-03-09 11:15:00,133.77,134.02,133.56,133.92,3493.0,111.0327,111.2402,110.8584,111.1572,3493.0
2022-03-09 11:20:00,134.01,134.09,133.88,134.02,5183.0,111.2319,111.2983,111.124,111.2402,5183.0
2022-03-09 11:25:00,134.01,134.04,133.9,133.9,2665.0,111.2319,111.2568,111.1406,111.1406,2665.0
2022-03-09 11:30:00,133.91,134.53,133.9,134.52,8910.0,111.1489,111.6636,111.1406,111.6553,8910.0
2022-03-09 11:35:00,134.48,134.71,134.43,134.6,8273.0,111.6221,111.813,111.5805,111.7217,8273.0
2022-03-09 11:40:00,134.65,134.7,134.52,134.53,3808.0,111.7632,111.8047,111.6553,111.6636,3808.0
2022-03-09 11:45:00,134.52,134.66,134.49,134.59,5051.0,111.6553,111.7715,111.6304,111.7134,5051.0
2022-03-09 11:50:00,134.51,134.55,134.4,134.43,6980.0,111.647,111.6802,111.5556,111.5805,6980.0
2022-03-09 11:55:00,134.46,134.6,134.46,134.49,3394.0,111.6055,111.7217,111.6055,111.6304,3394.0
2022-03-09 12:00:00,134.5,134.7,134.47,134.57,6252.0,111.6387,111.8047,111.6138,111.6968,6252.0
2022-03-09 12:05:00,134.55,134.6,134.46,134.55,6235.0,111.6802,111.7217,111.6055,111.6802,6235.0
2022-03-09 12:10:00,134.57,134.63,134.46,134.63,7155.0,111.6968,111.7466,111.6055,111.7466,7155.0
2022-03-09 12:15:00,134.6,134.72,134.55,134.69,8739.0,111.7217,111.8213,111.6802,111.7964,8739.0
2022-03-09 12:20:00,134.67,134.9,134.55,134.57,10156.0,111.7798,111.9707,111.6802,111.6968,10156.0
2022-03-09 12:25:00,134.61,134.98,134.58,134.93,11744.0,111.73,112.0371,111.7051,111.9956,11744.0
2022-03-09 12:30:00,134.95,134.95,134.67,134.88,2839.0,112.0122,112.0122,111.7798,111.9541,2839.0
2022-03-09 12:35:00,134.91,135.0,134.84,135.0,12812.0,111.979,112.0537,111.9209,112.0537,12812.0
2022-03-09 12:40:00,134.97,135.01,134.79,134.83,4681.0,112.0288,112.062,111.8794,111.9126,4681.0
2022-03-09 12:45:00,134.85,134.95,134.75,134.85,19499.0,111.9292,112.0122,111.8462,111.9292,19499.0
2022-03-09 12:50:00,134.85,134.86,134.53,134.53,8596.0,111.9292,111.9375,111.6636,111.6636,8596.0
2022-03-09 12:55:00,134.56,134.58,134.14,134.21,12368.0,111.6885,111.7051,111.3398,111.3979,12368.0
2022-03-09 13:00:00,134.18,134.18,133.45,133.49,11091.0,111.373,111.373,110.7671,110.8003,11091.0
2022-03-09 13:05:00,133.53,133.65,133.33,133.34,20407.0,110.8335,110.9331,110.6675,110.6758,20407.0
2022-03-09 13:10:00,133.34,133.94,133.31,133.86,29018.0,110.6758,111.1738,110.6509,111.1074,29018.0
2022-03-09 13:15:00,134.0,134.38,134.0,134.24,8460.0,111.2236,111.539,111.2236,111.4228,8460.0
2022-03-09 13:20:00,134.34,134.4,134.21,134.4,1882.0,111.5058,111.5556,111.3979,111.5556,1882.0
2022-03-09 13:25:00,134.44,134.46,134.21,134.31,3089.0,111.5889,111.6055,111.3979,111.4809,3089.0
2022-03-09 13:30:00,134.4,134.4,133.87,133.87,3144.0,111.5556,111.5556,111.1157,111.1157,3144.0
2022-03-09 13:35:00,133.93,134.05,133.89,133.91,5065.0,111.1655,111.2651,111.1323,111.1489,5065.0
2022-03-09 13:40:00,133.97,134.1,133.81,133.81,5374.0,111.1987,111.3066,111.0659,111.0659,5374.0
2022-03-09 13:45:00,133.83,133.83,133.43,133.52,9469.0,111.0825,111.0825,110.7505,110.8252,9469.0
2022-03-09 13:50:00,133.47,133.69,133.36,133.64,3976.0,110.7837,110.9663,110.6924,110.9248,3976.0
2022-03-09 13:55:00,133.57,133.66,133.5,133.64,8865.0,110.8667,110.9414,110.8086,110.9248,8865.0
2022-03-09 14:00:00,133.66,134.16,133.65,134.16,5281.0,110.9414,111.3564,110.9331,111.3564,5281.0
2022-03-09 14:05:00,134.13,134.16,133.64,133.68,4975.0,111.3315,111.3564,110.9248,110.958,4975.0
2022-03-09 14:10:00,133.72,134.03,133.66,133.99,15157.0,110.9912,111.2485,110.9414,111.2153,15157.0
2022-03-09 14:15:00,134.09,134.09,133.89,133.99,4887.0,111.2983,111.2983,111.1323,111.2153,4887.0
2022-03-09 14:20:00,134.06,134.28,133.77,133.84,8518.0,111.2734,111.456,111.0327,111.0908,8518.0
2022-03-09 14:25:00,133.86,133.92,133.65,133.72,2090.0,111.1074,111.1572,110.9331,110.9912,2090.0
2022-03-09 14:30:00,133.81,134.09,133.81,134.06,3725.0,111.0659,111.2983,111.0659,111.2734,3725.0
2022-03-09 14:35:00,134.11,134.14,133.92,133.92,3503.0,111.3149,111.3398,111.1572,111.1572,3503.0
2022-03-09 14:40:00,133.88,134.0,133.78,133.97,5976.0,111.124,111.2236,111.041,111.1987,5976.0
2022-03-09 14:45:00,134.06,134.08,133.74,133.82,3827.0,111.2734,111.29,111.0078,111.0742,3827.0
2022-03-09 14:50:00,133.82,134.1,133.74,133.78,5167.0,111.0742,111.3066,111.0078,111.041,5167.0
2022-03-09 14:55:00,133.71,133.86,133.7,133.72,3344.0,110.9829,111.1074,110.9746,110.9912,3344.0
2022-03-09 15:00:00,133.79,133.93,133.74,133.88,4988.0,111.0493,111.1655,111.0078,111.124,4988.0
2022-03-09 15:05:00,133.88,134.08,133.85,134.03,10167.0,111.124,111.29,111.0991,111.2485,10167.0
2022-03-09 15:10:00,134.03,134.1,133.87,133.92,15073.0,111.2485,111.3066,111.1157,111.1572,15073.0
2022-03-09 15:15:00,134.02,134.02,133.77,133.83,7910.0,111.2402,111.2402,111.0327,111.0825,7910.0
2022-03-09 15:20:00,133.84,133.99,133.77,133.8,5045.0,111.0908,111.2153,111.0327,111.0576,5045.0
2022-03-09 15:25:00,133.8,133.89,133.74,133.86,3826.0,111.0576,111.1323,111.0078,111.1074,3826.0
2022-03-09 15:30:00,133.87,133.99,133.84,133.89,11286.0,111.1157,111.2153,111.0908,111.1323,11286.0
2022-03-09 15:35:00,133.84,133.84,133.49,133.5,17499.0,111.0908,111.0908,110.8003,110.8086,17499.0
2022-03-09 15:40:00,133.47,133.67,133.43,133.53,21132.0,110.7837,110.9497,110.7505,110.8335,21132.0
2022-03-09 15:45:00,133.54,133.67,133.16,133.23,22434.0,110.8418,110.9497,110.5264,110.5845,22434.0
2022-03-09 15:50:00,133.3,133.48,132.99,133.08,29938.0,110.6426,110.792,110.3853,110.46,29938.0
2022-03-09 15:55:00,133.05,133.05,132.44,132.61,89181.0,110.4351,110.4351,109.9288,110.0699,89181.0
2022-03-10 09:30:00,130.02,130.43,129.47,129.96,39327.0,107.9201,108.2604,107.4636,107.8703,39327.0
2022-03-10 09:35:00,130.38,130.96,130.19,130.8,8337.0,108.2189,108.7004,108.0612,108.5676,8337.0
2022-03-10 09:40:00,130.71,131.14,130.6,130.83,11018.0,108.4928,108.8498,108.4015,108.5925,11018.0
2022-03-10 09:45:00,130.72,131.15,130.67,130.77,6285.0,108.5011,108.8581,108.4596,108.5427,6285.0
2022-03-10 09:50:00,130.83,131.36,130.71,131.15,10287.0,108.5925,109.0324,108.4928,108.8581,10287.0
2022-03-10 09:55:00,131.27,131.74,131.27,131.37,6563.0,108.9577,109.3478,108.9577,109.0407,6563.0
2022-03-10 10:00:00,131.42,131.63,131.25,131.25,5703.0,109.0822,109.2565,108.9411,108.9411,5703.0
2022-03-10 10:05:00,131.46,131.58,131.14,131.26,6020.0,109.1154,109.215,108.8498,108.9494,6020.0
2022-03-10 10:10:00,131.28,132.0,131.28,131.91,13891.0,108.966,109.5636,108.966,109.4889,13891.0
2022-03-10 10:15:00,131.91,132.33,131.85,132.16,9729.0,109.4889,109.8375,109.4391,109.6964,9729.0
2022-03-10 10:20:00,132.18,132.5,132.08,132.14,20427.0,109.713,109.9786,109.63,109.6798,20427.0
2022-03-10 10:25:00,132.27,132.43,132.08,132.13,6827.0,109.7877,109.9205,109.63,109.6715,6827.0
2022-03-10 10:30:00,132.12,132.25,131.45,131.45,13549.0,109.6632,109.7711,109.1071,109.1071,13549.0
2022-03-10 10:35:00,131.31,131.71,131.3,131.69,9711.0,108.9909,109.3229,108.9826,109.3063,9711.0
2022-03-10 10:40:00,131.74,131.97,131.74,131.82,7608.0,109.3478,109.5387,109.3478,109.4142,7608.0
2022-03-10 10:45:00,131.81,132.0,131.65,131.92,9283.0,109.4059,109.5636,109.2731,109.4972,9283.0
2022-03-10 10:50:00,131.88,131.88,131.01,131.05,7004.0,109.464,109.464,108.7419,108.7751,7004.0
2022-03-10 10:55:00,131.0,131.01,130.53,130.62,5528.0,108.7336,108.7419,108.3434,108.4181,5528.0
2022-03-10 11:00:00,130.69,130.69,130.37,130.57,15267.0,108.4762,108.4762,108.2106,108.3766,15267.0
2022-03-10 11:05:00,130.63,130.84,130.52,130.67,9433.0,108.4264,108.6008,108.3351,108.4596,9433.0
2022-03-10 11:10:00,130.63,131.12,130.62,131.07,9684.0,108.4264,108.8332,108.4181,108.7917,9684.0
2022-03-10 11:15:00,131.08,131.1,130.86,131.04,3414.0,108.8,108.8166,108.6174,108.7668,3414.0
2022-03-10 11:20:00,131.01,131.18,130.8,130.84,9292.0,108.7419,108.883,108.5676,108.6008,9292.0
2022-03-10 11:25:00,130.89,130.94,130.63,130.73,5855.0,108.6423,108.6838,108.4264,108.5094,5855.0
2022-03-10 11:30:00,130.88,131.08,130.82,130.97,11689.0,108.634,108.8,108.5842,108.7087,11689.0
2022-03-10 11:35:00,131.0,131.01,130.81,130.86,7353.0,108.7336,108.7419,108.5759,108.6174,7353.0
2022-03-10 11:40:00,130.94,131.01,130.8,130.96,17178.0,108.6838,108.7419,108.5676,108.7004,17178.0
2022-03-10 11:45:00,130.96,130.96,130.72,130.74,5983.0,108.7004,108.7004,108.5011,108.5177,5983.0
2022-03-10 11:50:00,130.75,130.75,130.52,130.61,7795.0,108.526,108.526,108.3351,108.4098,7795.0
2022-03-10 11:55:00,130.55,130.77,130.5,130.7,19184.0,108.36,108.5427,108.3185,108.4845,19184.0
2022-03-10 12:00:00,130.68,130.97,130.6,130.87,7143.0,108.4679,108.7087,108.4015,108.6257,7143.0
2022-03-10 12:05:00,130.84,130.84,130.48,130.8,21062.0,108.6008,108.6008,108.3019,108.5676,21062.0
2022-03-10 12:10:00,130.89,131.01,130.78,130.93,5279.0,108.6423,108.7419,108.551,108.6755,5279.0
2022-03-10 12:15:00,130.95,131.12,130.95,131.08,6318.0,108.6921,108.8332,108.6921,108.8,6318.0
2022-03-10 12:20:00,131.2,131.52,131.2,131.46,4136.0,108.8996,109.1652,108.8996,109.1154,4136.0
2022-03-10 12:25:00,131.47,131.47,131.2,131.2,4473.0,109.1237,109.1237,108.8996,108.8996,4473.0
2022-03-10 12:30:00,131.12,131.12,130.91,130.92,4730.0,108.8332,108.8332,108.6589,108.6672,4730.0
2022-03-10 12:35:00,130.88,130.88,130.73,130.8,5150.0,108.634,108.634,108.5094,108.5676,5150.0
2022-03-10 12:40:00,130.79,130.82,130.68,130.74,5784.0,108.5593,108.5842,108.4679,108.5177,5784.0
2022-03-10 12:45:00,130.72,130.95,130.72,130.92,4439.0,108.5011,108.6921,108.5011,108.6672,4439.0
2022-03-10 12:50:00,130.92,131.02,130.61,130.62,13622.0,108.6672,108.7502,108.4098,108.4181,13622.0
2022-03-10 12:55:00,130.59,130.66,130.52,130.55,6100.0,108.3932,108.4513,108.3351,108.36,6100.0
2022-03-10 13:00:00,130.51,130.55,130.19,130.22,11736.0,108.3268,108.36,108.0612,108.0861,11736.0
2022-03-10 13:05:00,130.23,130.68,130.22,130.64,3838.0,108.0944,108.4679,108.0861,108.4347,3838.0
2022-03-10 13:10:00,130.64,130.89,130.64,130.71,3861.0,108.4347,108.6423,108.4347,108.4928,3861.0
2022-03-10 13:15:00,130.69,130.91,130.57,130.8,10505.0,108.4762,108.6589,108.3766,108.5676,10505.0
2022-03-10 13:20:00,130.78,130.83,130.59,130.59,4475.0,108.551,108.5925,108.3932,108.3932,4475.0
2022-03-10 13:25:00,130.5,130.51,130.28,130.28,4415.0,108.3185,108.3268,108.1359,108.1359,4415.0
2022-03-10 13:30:00,130.29,130.39,130.17,130.38,7812.0,108.1442,108.2272,108.0446,108.2189,7812.0
2022-03-10 13:35:00,130.31,130.44,130.16,130.21,7867.0,108.1608,108.2687,108.0363,108.0778,7867.0
2022-03-10 13:40:00,130.21,130.38,130.18,130.36,7663.0,108.0778,108.2189,108.0529,108.2023,7663.0
2022-03-10 13:45:00,130.33,130.97,130.32,130.95,8479.0,108.1774,108.7087,108.1691,108.6921,8479.0
2022-03-10 13:50:00,130.97,130.97,130.66,130.73,8153.0,108.7087,108.7087,108.4513,108.5094,8153.0
2022-03-10 13:55:00,130.73,130.89,130.69,130.73,8350.0,108.5094,108.6423,108.4762,108.5094,8350.0
2022-03-10 14:00:00,130.75,131.21,130.75,131.21,7817.0,108.526,108.9079,108.526,108.9079,7817.0
2022-03-10 14:05:00,131.33,131.33,130.91,130.99,7702.0,109.0075,109.0075,108.6589,108.7253,7702.0
2022-03-10 14:10:00,130.98,131.08,130.91,131.03,4526.0,108.717,108.8,108.6589,108.7585,4526.0
2022-03-10 14:15:00,131.02,131.45,131.01,131.34,3521.0,108.7502,109.1071,108.7419,109.0158,3521.0
2022-03-10 14:20:00,131.33,131.38,131.04,131.07,6461.0,109.0075,109.049,108.7668,108.7917,6461.0
2022-03-10 14:25:00,131.06,131.32,131.02,131.27,5458.0,108.7834,108.9992,108.7502,108.9577,5458.0
2022-03-10 14:30:00,131.28,131.61,131.27,131.58,9570.0,108.966,109.2399,108.9577,109.215,9570.0
2022-03-10 14:35:00,131.55,131.78,131.52,131.65,6451.0,109.1901,109.381,109.1652,109.2731,6451.0
2022-03-10 14:40:00,131.69,131.88,131.65,131.69,11543.0,109.3063,109.464,109.2731,109.3063,11543.0
2022-03-10 14:45:00,131.69,132.1,131.69,132.1,3974.0,109.3063,109.6466,109.3063,109.6466,3974.0
2022-03-10 14:50:00,132.15,132.25,132.11,132.18,10214.0,109.6881,109.7711,109.6549,109.713,10214.0
2022-03-10 14:55:00,132.14,132.27,132.08,132.09,4807.0,109.6798,109.7877,109.63,109.6383,4807.0
2022-03-10 15:00:00,132.13,132.13,131.82,131.84,10298.0,109.6715,109.6715,109.4142,109.4308,10298.0
2022-03-10 15:05:00,131.82,131.93,131.47,131.8,13195.0,109.4142,109.5055,109.1237,109.3976,13195.0
2022-03-10 15:10:00,131.83,131.96,131.78,131.92,15578.0,109.4225,109.5304,109.381,109.4972,15578.0
2022-03-10 15:15:00,131.88,132.05,131.81,131.92,5774.0,109.464,109.6051,109.4059,109.4972,5774.0
2022-03-10 15:20:00,131.89,131.99,131.61,131.78,11921.0,109.4723,109.5553,109.2399,109.381,11921.0
2022-03-10 15:25:00,131.76,132.11,131.72,132.1,6962.0,109.3644,109.6549,109.3312,109.6466,6962.0
2022-03-10 15:30:00,132.15,132.18,131.92,132.1,20650.0,109.6881,109.713,109.4972,109.6466,20650.0
2022-03-10 15:35:00,132.09,132.2,131.77,131.88,10836.0,109.6383,109.7296,109.3727,109.464,10836.0
2022-03-10 15:40:00,132.0,132.3,132.0,132.17,9339.0,109.5636,109.8126,109.5636,109.7047,9339.0
2022-03-10 15:45:00,132.16,132.35,132.05,132.2,14205.0,109.6964,109.8541,109.6051,109.7296,14205.0
2022-03-10 15:50:00,132.27,132.83,132.27,132.68,37489.0,109.7877,110.2525,109.7877,110.128,37489.0
2022-03-10 15:55:00,132.68,132.93,132.56,132.56,78603.0,110.128,110.3355,110.0284,110.0284,78603.0
2022-03-11 09:30:00,134.01,134.09,133.48,133.48,25353.0,111.2319,111.2983,110.792,110.792,25353.0
2022-03-11 09:35:00,133.45,133.85,133.09,133.17,7070.0,110.7671,111.0991,110.4683,110.5347,7070.0
2022-03-11 09:40:00,132.94,132.94,131.74,131.87,22904.0,110.3438,110.3438,109.3478,109.4557,22904.0
2022-03-11 09:45:00,132.08,132.59,132.04,132.17,13647.0,109.63,110.0533,109.5968,109.7047,13647.0
2022-03-11 09:50:00,132.19,132.45,132.04,132.04,6413.0,109.7213,109.9371,109.5968,109.5968,6413.0
2022-03-11 09:55:00,132.02,132.02,131.61,131.81,6991.0,109.5802,109.5802,109.2399,109.4059,6991.0
2022-03-11 10:00:00,131.86,131.86,130.91,130.96,22159.0,109.4474,109.4474,108.6589,108.7004,22159.0
2022-03-11 10:05:00,131.0,131.06,130.77,130.86,11816.0,108.7336,108.7834,108.5427,108.6174,11816.0
2022-03-11 10:10:00,130.91,131.71,130.91,131.59,20716.0,108.6589,109.3229,108.6589,109.2233,20716.0
2022-03-11 10:15:00,131.5,131.5,131.14,131.42,8151.0,109.1486,109.1486,108.8498,109.0822,8151.0
2022-03-11 10:20:00,131.44,131.44,130.85,130.85,7438.0,109.0988,109.0988,108.6091,108.6091,7438.0
2022-03-11 10:25:00,130.95,131.3,130.95,131.09,8580.0,108.6921,108.9826,108.6921,108.8083,8580.0
2022-03-11 10:30:00,130.95,131.0,130.32,130.43,8500.0,108.6921,108.7336,108.1691,108.2604,8500.0
2022-03-11 10:35:00,130.4,131.03,130.39,130.84,9691.0,108.2355,108.7585,108.2272,108.6008,9691.0
2022-03-11 10:40:00,130.82,131.12,130.57,131.08,11656.0,108.5842,108.8332,108.3766,108.8,11656.0
2022-03-11 10:45:00,131.0,131.12,130.82,130.89,13119.0,108.7336,108.8332,108.5842,108.6423,13119.0
2022-03-11 10:50:00,130.88,131.33,130.88,131.24,12996.0,108.634,109.0075,108.634,108.9328,12996.0
2022-03-11 10:55:00,131.27,131.56,131.13,131.56,4291.0,108.9577,109.1984,108.8415,109.1984,4291.0
2022-03-11 11:00:00,131.51,131.63,131.34,131.37,6137.0,109.1569,109.2565,109.0158,109.0407,6137.0
2022-03-11 11:05:00,131.37,131.69,131.24,131.69,6888.0,109.0407,109.3063,108.9328,109.3063,6888.0
2022-03-11 11:10:00,131.61,131.63,131.06,131.25,13120.0,109.2399,109.2565,108.7834,108.9411,13120.0
2022-03-11 11:15:00,131.24,131.54,131.1,131.5,6789.0,108.9328,109.1818,108.8166,109.1486,6789.0
2022-03-11 11:20:00,131.5,131.64,131.38,131.55,5718.0,109.1486,109.2648,109.049,109.1901,5718.0
2022-03-11 11:25:00,131.54,131.63,131.28,131.34,17400.0,109.1818,109.2565,108.966,109.0158,17400.0
2022-03-11 11:30:00,131.38,131.51,131.28,131.36,4852.0,109.049,109.1569,108.966,109.0324,4852.0
2022-03-11 11:35:00,131.37,131.67,131.3,131.61,3796.0,109.0407,109.2897,108.9826,109.2399,3796.0
2022-03-11 11:40:00,131.59,131.65,131.25,131.39,7035.0,109.2233,109.2731,108.9411,109.0573,7035.0
2022-03-11 11:45:00,131.52,131.55,131.2,131.2,4821.0,109.1652,109.1901,108.8996,108.8996,4821.0
2022-03-11 11:50:00,131.12,131.61,131.12,131.29,6233.0,108.8332,109.2399,108.8332,108.9743,6233.0
2022-03-11 11:55:00,131.39,131.39,130.72,130.83,15095.0,109.0573,109.0573,108.5011,108.5925,15095.0
2022-03-11 12:00:00,130.82,131.08,130.82,131.06,6121.0,108.5842,108.8,108.5842,108.7834,6121.0
2022-03-11 12:05:00,131.07,131.17,130.92,130.92,5578.0,108.7917,108.8747,108.6672,108.6672,5578.0
2022-03-11 12:10:00,130.97,131.29,130.97,131.12,5361.0,108.7087,108.9743,108.7087,108.8332,5361.0
2022-03-11 12:15:00,131.14,131.45,131.14,131.4,10348.0,108.8498,109.1071,108.8498,109.0656,10348.0
2022-03-11 12:20:00,131.5,131.65,131.45,131.57,8962.0,109.1486,109.2731,109.1071,109.2067,8962.0
2022-03-11 12:25:00,131.59,131.59,131.23,131.25,32951.0,109.2233,109.2233,108.9245,108.9411,32951.0
2022-03-11 12:30:00,131.29,131.66,131.29,131.57,8441.0,108.9743,109.2814,108.9743,109.2067,8441.0
2022-03-11 12:35:00,131.57,131.59,131.27,131.33,8097.0,109.2067,109.2233,108.9577,109.0075,8097.0
2022-03-11 12:40:00,131.3,131.34,130.98,131.26,6852.0,108.9826,109.0158,108.717,108.9494,6852.0
2022-03-11 12:45:00,131.24,131.49,131.23,131.35,4003.0,108.9328,109.1403,108.9245,109.0241,4003.0
2022-03-11 12:50:00,131.37,131.37,131.24,131.27,6200.0,109.0407,109.0407,108.9328,108.9577,6200.0
2022-03-11 12:55:00,131.27,131.35,131.11,131.24,5254.0,108.9577,109.0241,108.8249,108.9328,5254.0
2022-03-11 13:00:00,131.23,131.4,131.1,131.2,8264.0,108.9245,109.0656,108.8166,108.8996,8264.0
2022-03-11 13:05:00,131.26,131.3,130.86,130.92,12008.0,108.9494,108.9826,108.6174,108.6672,12008.0
2022-03-11 13:10:00,130.94,131.09,130.94,130.98,4531.0,108.6838,108.8083,108.6838,108.717,4531.0
2022-03-11 13:15:00,131.04,131.34,131.04,131.34,5956.0,108.7668,109.0158,108.7668,109.0158,5956.0
2022-03-11 13:20:00,131.34,131.38,131.26,131.35,4571.0,109.0158,109.049,108.9494,109.0241,4571.0
2022-03-11 13:25:00,131.37,131.43,131.3,131.34,6883.0,109.0407,109.0905,108.9826,109.0158,6883.0
2022-03-11 13:30:00,131.38,131.42,131.11,131.14,7720.0,109.049,109.0822,108.8249,108.8498,7720.0
2022-03-11 13:35:00,131.17,131.31,131.11,131.16,5383.0,108.8747,108.9909,108.8249,108.8664,5383.0
2022-03-11 13:40:00,131.17,131.27,131.1,131.22,6629.0,108.8747,108.9577,108.8166,108.9162,6629.0
2022-03-11 13:45:00,131.28,131.3,131.11,131.2,12854.0,108.966,108.9826,108.8249,108.8996,12854.0
2022-03-11 13:50:00,131.26,131.31,130.87,130.97,9159.0,108.9494,108.9909,108.6257,108.7087,9159.0
2022-03-11 13:55:00,130.95,131.01,130.83,130.83,10427.0,108.6921,108.7419,108.5925,108.5925,10427.0
2022-03-11 14:00:00,130.82,131.21,130.75,131.21,5303.0,108.5842,108.9079,108.526,108.9079,5303.0
2022-03-11 14:05:00,131.15,131.35,131.15,131.26,4260.0,108.8581,109.0241,108.8581,108.9494,4260.0
2022-03-11 14:10:00,131.25,131.37,131.18,131.29,8129.0,108.9411,109.0407,108.883,108.9743,8129.0
2022-03-11 14:15:00,131.29,131.41,130.98,130.98,6304.0,108.9743,109.0739,108.717,108.717,6304.0
2022-03-11 14:20:00,131.01,131.08,130.88,130.92,7880.0,108.7419,108.8,108.634,108.6672,7880.0
2022-03-11 14:25:00,130.94,131.1,130.71,131.02,14872.0,108.6838,108.8166,108.4928,108.7502,14872.0
2022-03-11 14:30:00,130.99,131.05,130.82,130.94,16972.0,108.7253,108.7751,108.5842,108.6838,16972.0
2022-03-11 14:35:00,130.91,130.94,130.78,130.79,6117.0,108.6589,108.6838,108.551,108.5593,6117.0
2022-03-11 14:40:00,130.77,130.77,130.47,130.49,13461.0,108.5427,108.5427,108.2936,108.3102,13461.0
2022-03-11 14:45:00,130.47,130.63,130.39,130.62,5922.0,108.2936,108.4264,108.2272,108.4181,5922.0
2022-03-11 14:50:00,130.64,130.64,130.36,130.55,7555.0,108.4347,108.4347,108.2023,108.36,7555.0
2022-03-11 14:55:00,130.6,130.71,130.41,130.6,11925.0,108.4015,108.4928,108.2438,108.4015,11925.0
2022-03-11 15:00:00,130.53,130.59,130.34,130.36,8390.0,108.3434,108.3932,108.1857,108.2023,8390.0
2022-03-11 15:05:00,130.38,130.47,130.18,130.19,11900.0,108.2189,108.2936,108.0529,108.0612,11900.0
2022-03-11 15:10:00,130.21,130.48,130.2,130.45,7668.0,108.0778,108.3019,108.0695,108.277,7668.0
2022-03-11 15:15:00,130.43,130.5,130.36,130.47,7813.0,108.2604,108.3185,108.2023,108.2936,7813.0
2022-03-11 15:20:00,130.43,130.73,130.43,130.64,16937.0,108.2604,108.5094,108.2604,108.4347,16937.0
2022-03-11 15:25:00,130.55,130.59,130.35,130.36,11700.0,108.36,108.3932,108.194,108.2023,11700.0
2022-03-11 15:30:00,130.34,130.35,130.0,130.0,63065.0,108.1857,108.194,107.9035,107.9035,63065.0
2022-03-11 15:35:00,130.0,130.19,130.0,130.03,44104.0,107.9035,108.0612,107.9035,107.9284,44104.0
2022-03-11 15:40:00,130.02,130.16,130.0,130.1,57419.0,107.9201,108.0363,107.9035,107.9865,57419.0
2022-03-11 15:45:00,130.11,130.18,130.0,130.07,36663.0,107.9948,108.0529,107.9035,107.9616,36663.0
2022-03-11 15:50:00,130.04,130.22,130.0,130.06,66166.0,107.9367,108.0861,107.9035,107.9533,66166.0
2022-03-11 15:55:00,130.04,130.22,130.0,130.08,125415.0,107.9367,108.0861,107.9035,107.9699,125415.0
2022-03-14 09:30:00,131.13,131.88,130.84,131.05,29238.0,108.8415,109.464,108.6008,108.7751,29238.0
2022-03-14 09:35:00,131.05,131.05,129.75,129.91,153226.0,108.7751,108.7751,107.696,107.8288,153226.0
2022-03-14 09:40:00,129.9,130.9,129.78,130.72,12108.0,107.8205,108.6506,107.7209,108.5011,12108.0
2022-03-14 09:45:00,130.73,131.12,130.56,130.94,13953.0,108.5094,108.8332,108.3683,108.6838,13953.0
2022-03-14 09:50:00,130.89,131.1,130.0,130.11,27130.0,108.6423,108.8166,107.9035,107.9948,27130.0
2022-03-14 09:55:00,130.1,130.29,129.67,130.1,11284.0,107.9865,108.1442,107.6296,107.9865,11284.0
2022-03-14 10:00:00,129.95,130.89,129.87,130.7,13589.0,107.862,108.6423,107.7956,108.4845,13589.0
2022-03-14 10:05:00,130.8,131.85,130.7,131.77,19593.0,108.5676,109.4391,108.4845,109.3727,19593.0
2022-03-14 10:10:00,131.77,132.2,131.76,132.19,15359.0,109.3727,109.7296,109.3644,109.7213,15359.0
2022-03-14 10:15:00,132.14,132.45,132.08,132.38,17408.0,109.6798,109.9371,109.63,109.879,17408.0
2022-03-14 10:20:00,132.44,132.55,132.01,132.03,16055.0,109.9288,110.0201,109.5719,109.5885,16055.0
2022-03-14 10:25:00,132.12,132.24,131.77,131.85,11863.0,109.6632,109.7628,109.3727,109.4391,11863.0
2022-03-14 10:30:00,131.9,131.92,131.53,131.74,7307.0,109.4806,109.4972,109.1735,109.3478,7307.0
2022-03-14 10:35:00,131.71,132.13,131.6,132.02,13064.0,109.3229,109.6715,109.2316,109.5802,13064.0
2022-03-14 10:40:00,131.99,132.17,131.79,132.06,22799.0,109.5553,109.7047,109.3893,109.6134,22799.0
2022-03-14 10:45:00,132.0,132.29,131.94,132.04,9906.0,109.5636,109.8043,109.5138,109.5968,9906.0
2022-03-14 10:50:00,132.08,132.34,131.94,132.21,15920.0,109.63,109.8458,109.5138,109.7379,15920.0
2022-03-14 10:55:00,132.25,132.3,131.74,132.01,11521.0,109.7711,109.8126,109.3478,109.5719,11521.0
2022-03-14 11:00:00,132.03,132.11,131.44,131.46,13687.0,109.5885,109.6549,109.0988,109.1154,13687.0
2022-03-14 11:05:00,131.51,131.62,131.27,131.35,10060.0,109.1569,109.2482,108.9577,109.0241,10060.0
2022-03-14 11:10:00,131.39,131.46,130.96,130.99,11042.0,109.0573,109.1154,108.7004,108.7253,11042.0
2022-03-14 11:15:00,131.06,131.45,131.05,131.45,6464.0,108.7834,109.1071,108.7751,109.1071,6464.0
2022-03-14 11:20:00,131.41,131.44,131.16,131.22,5046.0,109.0739,109.0988,108.8664,108.9162,5046.0
2022-03-14 11:25:00,131.21,131.35,131.01,131.11,7667.0,108.9079,109.0241,108.7419,108.8249,7667.0
2022-03-14 11:30:00,131.1,131.15,130.82,131.02,9902.0,108.8166,108.8581,108.5842,108.7502,9902.0
2022-03-14 11:35:00,130.99,131.15,130.94,131.09,8292.0,108.7253,108.8581,108.6838,108.8083,8292.0
2022-03-14 11:40:00,131.11,131.14,130.73,130.86,6982.0,108.8249,108.8498,108.5094,108.6174,6982.0
2022-03-14 11:45:00,130.86,130.86,130.26,130.26,8297.0,108.6174,108.6174,108.1193,108.1193,8297.0
2022-03-14 11:50:00,130.21,130.48,130.2,130.37,6865.0,108.0778,108.3019,108.0695,108.2106,6865.0
2022-03-14 11:55:00,130.34,130.34,130.0,130.09,7263.0,108.1857,108.1857,107.9035,107.9782,7263.0
2022-03-14 12:00:00,130.01,130.05,129.81,129.9,6777.0,107.9118,107.945,107.7458,107.8205,6777.0
2022-03-14 12:05:00,129.94,130.04,129.55,129.67,9108.0,107.8537,107.9367,107.53,107.6296,9108.0
2022-03-14 12:10:00,129.66,129.87,129.6,129.82,25016.0,107.6213,107.7956,107.5715,107.7541,25016.0
2022-03-14 12:15:00,129.77,129.81,129.67,129.79,12296.0,107.7126,107.7458,107.6296,107.7292,12296.0
2022-03-14 12:20:00,129.84,129.87,129.63,129.78,7756.0,107.7707,107.7956,107.5964,107.7209,7756.0
2022-03-14 12:25:00,129.76,129.88,129.7,129.79,4612.0,107.7043,107.8039,107.6545,107.7292,4612.0
2022-03-14 12:30:00,129.73,129.8,129.49,129.5,3979.0,107.6794,107.7375,107.4802,107.4885,3979.0
2022-03-14 12:35:00,129.46,129.64,129.29,129.58,9357.0,107.4553,107.6047,107.3142,107.5549,9357.0
2022-03-14 12:40:00,129.56,129.59,129.27,129.27,7235.0,107.5383,107.5632,107.2976,107.2976,7235.0
2022-03-14 12:45:00,129.26,129.26,128.91,129.04,14663.0,107.2893,107.2893,106.9988,107.1067,14663.0
2022-03-14 12:50:00,129.05,129.17,128.76,128.78,13609.0,107.115,107.2146,106.8743,106.8909,13609.0
2022-03-14 12:55:00,128.78,128.8,128.4,128.41,23645.0,106.8909,106.9075,106.5755,106.5838,23645.0
2022-03-14 13:00:00,128.42,128.47,128.2,128.23,16406.0,106.5921,106.6336,106.4095,106.4344,16406.0
2022-03-14 13:05:00,128.25,128.38,128.1,128.1,11185.0,106.451,106.5589,106.3265,106.3265,11185.0
2022-03-14 13:10:00,128.09,128.19,127.92,128.05,71432.0,106.3182,106.4012,106.1771,106.285,71432.0
2022-03-14 13:15:00,128.03,128.1,127.77,128.03,12457.0,106.2684,106.3265,106.0526,106.2684,12457.0
2022-03-14 13:20:00,128.0,128.05,127.86,127.98,10432.0,106.2435,106.285,106.1273,106.2269,10432.0
2022-03-14 13:25:00,127.99,128.09,127.84,127.85,15877.0,106.2352,106.3182,106.1107,106.119,15877.0
2022-03-14 13:30:00,127.92,128.07,127.4,127.67,12546.0,106.1771,106.3016,105.7455,105.9696,12546.0
2022-03-14 13:35:00,127.72,127.83,127.53,127.8,25389.0,106.0111,106.1024,105.8534,106.0775,25389.0
2022-03-14 13:40:00,127.87,127.97,127.79,127.86,7669.0,106.1356,106.2186,106.0692,106.1273,7669.0
2022-03-14 13:45:00,127.91,128.04,127.42,127.46,7953.0,106.1688,106.2767,105.7621,105.7953,7953.0
2022-03-14 13:50:00,127.49,127.73,127.45,127.48,11656.0,105.8202,106.0194,105.787,105.8119,11656.0
2022-03-14 13:55:00,127.44,127.48,126.88,126.96,17521.0,105.7787,105.8119,105.3138,105.3802,17521.0
2022-03-14 14:00:00,126.95,127.08,126.76,127.08,12163.0,105.3719,105.4799,105.2142,105.4799,12163.0
2022-03-14 14:05:00,127.1,127.4,127.04,127.3,13549.0,105.4965,105.7455,105.4466,105.6625,13549.0
2022-03-14 14:10:00,127.31,127.72,127.26,127.67,13471.0,105.6708,106.0111,105.6293,105.9696,13471.0
2022-03-14 14:15:00,127.67,127.69,127.43,127.67,21457.0,105.9696,105.9862,105.7704,105.9696,21457.0
2022-03-14 14:20:00,127.74,127.97,127.69,127.95,15793.0,106.0277,106.2186,105.9862,106.202,15793.0
2022-03-14 14:25:00,127.88,128.03,127.83,128.03,17880.0,106.1439,106.2684,106.1024,106.2684,17880.0
2022-03-14 14:30:00,128.01,128.14,127.93,128.06,10645.0,106.2518,106.3597,106.1854,106.2933,10645.0
2022-03-14 14:35:00,128.08,128.29,128.06,128.22,9683.0,106.3099,106.4842,106.2933,106.4261,9683.0
2022-03-14 14:40:00,128.27,128.36,128.0,128.07,13832.0,106.4676,106.5423,106.2435,106.3016,13832.0
2022-03-14 14:45:00,128.07,128.07,127.87,128.01,16195.0,106.3016,106.3016,106.1356,106.2518,16195.0
2022-03-14 14:50:00,128.01,128.54,128.0,128.53,6606.0,106.2518,106.6917,106.2435,106.6834,6606.0
2022-03-14 14:55:00,128.54,128.68,128.49,128.65,12997.0,106.6917,106.8079,106.6502,106.783,12997.0
2022-03-14 15:00:00,128.66,129.05,128.56,128.97,31011.0,106.7913,107.115,106.7083,107.0486,31011.0
2022-03-14 15:05:00,128.95,128.95,128.26,128.34,18593.0,107.032,107.032,106.4593,106.5257,18593.0
2022-03-14 15:10:00,128.37,128.68,128.33,128.64,11321.0,106.5506,106.8079,106.5174,106.7747,11321.0
2022-03-14 15:15:00,128.64,128.81,128.48,128.59,10655.0,106.7747,106.9158,106.6419,106.7332,10655.0
2022-03-14 15:20:00,128.5,128.62,128.32,128.61,10760.0,106.6585,106.7581,106.5091,106.7498,10760.0
2022-03-14 15:25:00,128.57,128.63,128.3,128.31,10279.0,106.7166,106.7664,106.4925,106.5008,10279.0
2022-03-14 15:30:00,128.27,128.35,127.92,128.04,12894.0,106.4676,106.534,106.1771,106.2767,12894.0
2022-03-14 15:35:00,128.06,128.09,127.89,128.02,19662.0,106.2933,106.3182,106.1522,106.2601,19662.0
2022-03-14 15:40:00,127.99,128.29,127.96,128.29,21465.0,106.2352,106.4842,106.2103,106.4842,21465.0
2022-03-14 15:45:00,128.32,128.33,127.98,128.09,24964.0,106.5091,106.5174,106.2269,106.3182,24964.0
2022-03-14 15:50:00,127.98,128.26,127.9,128.04,41146.0,106.2269,106.4593,106.1605,106.2767,41146.0
2022-03-14 15:55:00,128.07,128.24,127.91,128.2,123354.0,106.3016,106.4427,106.1688,106.4095,123354.0
2022-03-15 09:30:00,128.6,129.78,128.51,129.78,37203.0,106.7415,107.7209,106.6668,107.7209,37203.0
2022-03-15 09:35:00,129.95,130.03,129.1,129.1,14525.0,107.862,107.9284,107.1565,107.1565,14525.0
2022-03-15 09:40:00,129.27,129.42,128.32,128.33,12085.0,107.2976,107.4221,106.5091,106.5174,12085.0
2022-03-15 09:45:00,128.45,128.81,128.33,128.77,4722.0,106.617,106.9158,106.5174,106.8826,4722.0
2022-03-15 09:50:00,128.71,128.87,128.31,128.45,13382.0,106.8328,106.9656,106.5008,106.617,13382.0
2022-03-15 09:55:00,128.44,129.06,128.38,128.88,5300.0,106.6087,107.1233,106.5589,106.9739,5300.0
2022-03-15 10:00:00,128.99,129.37,128.75,129.07,12626.0,107.0652,107.3806,106.866,107.1316,12626.0
2022-03-15 10:05:00,128.99,129.0,128.29,128.29,10877.0,107.0652,107.0735,106.4842,106.4842,10877.0
2022-03-15 10:10:00,128.35,128.41,127.83,128.06,11038.0,106.534,106.5838,106.1024,106.2933,11038.0
2022-03-15 10:15:00,128.06,128.52,128.06,128.48,10989.0,106.2933,106.6751,106.2933,106.6419,10989.0
2022-03-15 10:20:00,128.53,128.98,128.42,128.98,10678.0,106.6834,107.0569,106.5921,107.0569,10678.0
2022-03-15 10:25:00,129.0,129.14,128.71,129.12,8979.0,107.0735,107.1897,106.8328,107.1731,8979.0
2022-03-15 10:30:00,129.14,129.27,128.67,128.73,11347.0,107.1897,107.2976,106.7996,106.8494,11347.0
2022-03-15 10:35:00,128.75,128.95,128.41,128.62,12902.0,106.866,107.032,106.5838,106.7581,12902.0
2022-03-15 10:40:00,128.65,129.08,128.65,129.03,14177.0,106.783,107.1399,106.783,107.0984,14177.0
2022-03-15 10:45:00,129.1,129.36,129.1,129.22,11467.0,107.1565,107.3723,107.1565,107.2561,11467.0
2022-03-15 10:50:00,129.22,129.23,128.71,128.81,11127.0,107.2561,107.2644,106.8328,106.9158,11127.0
2022-03-15 10:55:00,128.92,129.16,128.71,128.72,6178.0,107.0071,107.2063,106.8328,106.8411,6178.0
2022-03-15 11:00:00,128.61,128.68,128.09,128.23,5760.0,106.7498,106.8079,106.3182,106.4344,5760.0
2022-03-15 11:05:00,128.22,128.43,128.1,128.23,11810.0,106.4261,106.6004,106.3265,106.4344,11810.0
2022-03-15 11:10:00,128.28,128.3,128.05,128.05,5515.0,106.4759,106.4925,106.285,106.285,5515.0
2022-03-15 11:15:00,128.0,128.01,127.61,127.73,9489.0,106.2435,106.2518,105.9198,106.0194,9489.0
2022-03-15 11:20:00,127.71,127.74,127.45,127.66,4409.0,106.0028,106.0277,105.787,105.9613,4409.0
2022-03-15 11:25:00,127.64,127.97,127.54,127.97,9350.0,105.9447,106.2186,105.8617,106.2186,9350.0
2022-03-15 11:30:00,127.89,128.16,127.7,128.15,9453.0,106.1522,106.3763,105.9945,106.368,9453.0
2022-03-15 11:35:00,128.19,128.3,128.08,128.16,10878.0,106.4012,106.4925,106.3099,106.3763,10878.0
2022-03-15 11:40:00,128.16,128.16,127.82,127.84,10189.0,106.3763,106.3763,106.0941,106.1107,10189.0
2022-03-15 11:45:00,127.79,128.1,127.74,127.97,4804.0,106.0692,106.3265,106.0277,106.2186,4804.0
2022-03-15 11:50:00,127.96,127.97,127.57,127.57,5575.0,106.2103,106.2186,105.8866,105.8866,5575.0
2022-03-15 11:55:00,127.45,127.52,127.14,127.38,6287.0,105.787,105.8451,105.5297,105.7289,6287.0
2022-03-15 12:00:00,127.32,127.5,127.25,127.46,10150.0,105.6791,105.8285,105.621,105.7953,10150.0
2022-03-15 12:05:00,127.42,127.64,127.38,127.49,8435.0,105.7621,105.9447,105.7289,105.8202,8435.0
2022-03-15 12:10:00,127.47,127.67,127.37,127.58,4235.0,105.8036,105.9696,105.7206,105.8949,4235.0
2022-03-15 12:15:00,127.49,127.87,127.49,127.8,4011.0,105.8202,106.1356,105.8202,106.0775,4011.0
2022-03-15 12:20:00,127.89,127.92,127.71,127.78,6361.0,106.1522,106.1771,106.0028,106.0609,6361.0
2022-03-15 12:25:00,127.77,127.87,127.47,127.81,10162.0,106.0526,106.1356,105.8036,106.0858,10162.0
2022-03-15 12:30:00,127.82,128.09,127.81,127.93,8707.0,106.0941,106.3182,106.0858,106.1854,8707.0
2022-03-15 12:35:00,128.0,128.09,127.95,128.01,6082.0,106.2435,106.3182,106.202,106.2518,6082.0
2022-03-15 12:40:00,128.03,128.11,127.76,127.76,9612.0,106.2684,106.3348,106.0443,106.0443,9612.0
2022-03-15 12:45:00,127.79,127.79,127.56,127.66,11791.0,106.0692,106.0692,105.8783,105.9613,11791.0
2022-03-15 12:50:00,127.65,127.67,127.34,127.46,7508.0,105.953,105.9696,105.6957,105.7953,7508.0
2022-03-15 12:55:00,127.39,127.8,127.39,127.75,16907.0,105.7372,106.0775,105.7372,106.036,16907.0
2022-03-15 13:00:00,127.73,127.94,127.73,127.86,12543.0,106.0194,106.1937,106.0194,106.1273,12543.0
2022-03-15 13:05:00,127.83,127.83,127.47,127.59,8149.0,106.1024,106.1024,105.8036,105.9032,8149.0
2022-03-15 13:10:00,127.57,127.67,127.44,127.46,8858.0,105.8866,105.9696,105.7787,105.7953,8858.0
2022-03-15 13:15:00,127.46,127.74,127.45,127.52,5471.0,105.7953,106.0277,105.787,105.8451,5471.0
2022-03-15 13:20:00,127.57,127.65,127.46,127.6,9627.0,105.8866,105.953,105.7953,105.9115,9627.0
2022-03-15 13:25:00,127.64,127.75,127.16,127.25,11338.0,105.9447,106.036,105.5463,105.621,11338.0
2022-03-15 13:30:00,127.19,127.41,127.03,127.33,17238.0,105.5712,105.7538,105.4383,105.6874,17238.0
2022-03-15 13:35:00,127.49,127.65,127.48,127.55,16475.0,105.8202,105.953,105.8119,105.87,16475.0
2022-03-15 13:40:00,127.59,127.69,127.5,127.59,9578.0,105.9032,105.9862,105.8285,105.9032,9578.0
2022-03-15 13:45:00,127.57,127.81,127.54,127.75,7077.0,105.8866,106.0858,105.8617,106.036,7077.0
2022-03-15 13:50:00,127.82,128.2,127.81,128.18,12138.0,106.0941,106.4095,106.0858,106.3929,12138.0
2022-03-15 13:55:00,128.21,128.23,127.94,128.19,6477.0,106.4178,106.4344,106.1937,106.4012,6477.0
2022-03-15 14:00:00,128.17,128.32,127.87,127.87,7027.0,106.3846,106.5091,106.1356,106.1356,7027.0
2022-03-15 14:05:00,127.97,128.19,127.78,128.11,6981.0,106.2186,106.4012,106.0609,106.3348,6981.0
2022-03-15 14:10:00,128.16,128.17,127.89,127.89,11646.0,106.3763,106.3846,106.1522,106.1522,11646.0
2022-03-15 14:15:00,127.84,127.89,127.66,127.8,19441.0,106.1107,106.1522,105.9613,106.0775,19441.0
2022-03-15 14:20:00,127.82,127.98,127.65,127.89,14693.0,106.0941,106.2269,105.953,106.1522,14693.0
2022-03-15 14:25:00,127.86,127.89,127.66,127.8,21098.0,106.1273,106.1522,105.9613,106.0775,21098.0
2022-03-15 14:30:00,127.67,127.75,127.51,127.69,21218.0,105.9696,106.036,105.8368,105.9862,21218.0
2022-03-15 14:35:00,127.66,127.66,127.42,127.61,16967.0,105.9613,105.9613,105.7621,105.9198,16967.0
2022-03-15 14:40:00,127.61,127.94,127.6,127.82,11491.0,105.9198,106.1937,105.9115,106.0941,11491.0
2022-03-15 14:45:00,127.79,128.0,127.79,127.95,14677.0,106.0692,106.2435,106.0692,106.202,14677.0
2022-03-15 14:50:00,127.95,128.47,127.95,128.4,6538.0,106.202,106.6336,106.202,106.5755,6538.0
2022-03-15 14:55:00,128.43,128.52,128.28,128.52,11861.0,106.6004,106.6751,106.4759,106.6751,11861.0
2022-03-15 15:00:00,128.49,128.59,128.23,128.23,10262.0,106.6502,106.7332,106.4344,106.4344,10262.0
2022-03-15 15:05:00,128.21,128.39,128.18,128.34,13843.0,106.4178,106.5672,106.3929,106.5257,13843.0
2022-03-15 15:10:00,128.39,128.81,128.39,128.78,10367.0,106.5672,106.9158,106.5672,106.8909,10367.0
2022-03-15 15:15:00,128.8,128.93,128.71,128.84,10532.0,106.9075,107.0154,106.8328,106.9407,10532.0
2022-03-15 15:20:00,128.87,129.08,128.77,128.98,15172.0,106.9656,107.1399,106.8826,107.0569,15172.0
2022-03-15 15:25:00,128.96,129.15,128.68,128.74,16406.0,107.0403,107.198,106.8079,106.8577,16406.0
2022-03-15 15:30:00,128.76,129.09,128.76,129.02,34749.0,106.8743,107.1482,106.8743,107.0901,34749.0
2022-03-15 15:35:00,129.01,129.13,128.86,128.93,12112.0,107.0818,107.1814,106.9573,107.0154,12112.0
2022-03-15 15:40:00,128.98,129.03,128.76,128.94,18040.0,107.0569,107.0984,106.8743,107.0237,18040.0
2022-03-15 15:45:00,128.98,129.03,128.69,128.94,26168.0,107.0569,107.0984,106.8162,107.0237,26168.0
2022-03-15 15:50:00,128.96,129.21,128.9,129.01,46584.0,107.0403,107.2478,106.9905,107.0818,46584.0
2022-03-15 15:55:00,128.97,128.97,128.66,128.93,97624.0,107.0486,107.0486,106.7913,107.0154,97624.0
2022-03-16 09:30:00,131.14,131.49,130.66,131.2,33202.0,108.8498,109.1403,108.4513,108.8996,33202.0
2022-03-16 09:35:00,131.31,131.37,130.9,130.9,29457.0,108.9909,109.0407,108.6506,108.6506,29457.0
2022-03-16 09:40:00,130.97,131.48,130.89,131.22,21788.0,108.7087,109.132,108.6423,108.9162,21788.0
2022-03-16 09:45:00,131.22,131.59,131.11,131.17,28587.0,108.9162,109.2233,108.8249,108.8747,28587.0
2022-03-16 09:50:00,131.19,131.5,131.06,131.2,32233.0,108.8913,109.1486,108.7834,108.8996,32233.0
2022-03-16 09:55:00,131.2,131.63,131.18,131.28,19968.0,108.8996,109.2565,108.883,108.966,19968.0
2022-03-16 10:00:00,131.29,131.64,131.2,131.35,24144.0,108.9743,109.2648,108.8996,109.0241,24144.0
2022-03-16 10:05:00,131.34,131.51,130.91,130.96,16192.0,109.0158,109.1569,108.6589,108.7004,16192.0
2022-03-16 10:10:00,130.91,131.24,130.88,131.12,17065.0,108.6589,108.9328,108.634,108.8332,17065.0
2022-03-16 10:15:00,131.16,132.3,131.11,132.2,26501.0,108.8664,109.8126,108.8249,109.7296,26501.0
2022-03-16 10:20:00,132.14,132.46,132.14,132.34,22662.0,109.6798,109.9454,109.6798,109.8458,22662.0
2022-03-16 10:25:00,132.32,132.42,132.11,132.14,41058.0,109.8292,109.9122,109.6549,109.6798,41058.0
2022-03-16 10:30:00,132.21,132.33,131.8,131.93,17994.0,109.7379,109.8375,109.3976,109.5055,17994.0
2022-03-16 10:35:00,131.87,131.87,131.22,131.53,28085.0,109.4557,109.4557,108.9162,109.1735,28085.0
2022-03-16 10:40:00,131.58,131.61,130.57,130.77,20284.0,109.215,109.2399,108.3766,108.5427,20284.0
2022-03-16 10:45:00,130.77,130.89,130.44,130.56,24661.0,108.5427,108.6423,108.2687,108.3683,24661.0
2022-03-16 10:50:00,130.58,130.8,130.51,130.77,20667.0,108.3849,108.5676,108.3268,108.5427,20667.0
2022-03-16 10:55:00,130.77,131.07,130.64,131.01,11459.0,108.5427,108.7917,108.4347,108.7419,11459.0
2022-03-16 11:00:00,131.08,131.08,130.68,130.88,12664.0,108.8,108.8,108.4679,108.634,12664.0
2022-03-16 11:05:00,130.93,131.09,130.89,130.94,10423.0,108.6755,108.8083,108.6423,108.6838,10423.0
2022-03-16 11:10:00,130.98,131.11,130.77,130.77,5302.0,108.717,108.8249,108.5427,108.5427,5302.0
2022-03-16 11:15:00,130.66,130.69,130.08,130.15,8502.0,108.4513,108.4762,107.9699,108.028,8502.0
2022-03-16 11:20:00,130.18,130.34,130.08,130.17,10335.0,108.0529,108.1857,107.9699,108.0446,10335.0
2022-03-16 11:25:00,130.2,130.76,130.2,130.76,9421.0,108.0695,108.5344,108.0695,108.5344,9421.0
2022-03-16 11:30:00,130.68,131.03,130.68,130.94,11644.0,108.4679,108.7585,108.4679,108.6838,11644.0
2022-03-16 11:35:00,130.97,130.98,130.63,130.74,7916.0,108.7087,108.717,108.4264,108.5177,7916.0
2022-03-16 11:40:00,130.78,130.95,130.51,130.9,9956.0,108.551,108.6921,108.3268,108.6506,9956.0
2022-03-16 11:45:00,130.85,131.08,130.77,131.04,6683.0,108.6091,108.8,108.5427,108.7668,6683.0
2022-03-16 11:50:00,131.03,131.42,130.95,131.34,11876.0,108.7585,109.0822,108.6921,109.0158,11876.0
2022-03-16 11:55:00,131.28,131.5,131.2,131.48,4589.0,108.966,109.1486,108.8996,109.132,4589.0
2022-03-16 12:00:00,131.47,131.52,131.22,131.23,8729.0,109.1237,109.1652,108.9162,108.9245,8729.0
2022-03-16 12:05:00,131.24,131.45,131.12,131.4,5006.0,108.9328,109.1071,108.8332,109.0656,5006.0
2022-03-16 12:10:00,131.41,131.52,131.41,131.46,5158.0,109.0739,109.1652,109.0739,109.1154,5158.0
2022-03-16 12:15:00,131.46,131.55,131.33,131.33,5786.0,109.1154,109.1901,109.0075,109.0075,5786.0
2022-03-16 12:20:00,131.29,131.52,131.19,131.19,5011.0,108.9743,109.1652,108.8913,108.8913,5011.0
2022-03-16 12:25:00,131.16,131.22,131.0,131.06,9562.0,108.8664,108.9162,108.7336,108.7834,9562.0
2022-03-16 12:30:00,131.11,131.21,131.01,131.09,6008.0,108.8249,108.9079,108.7419,108.8083,6008.0
2022-03-16 12:35:00,131.12,131.29,131.04,131.06,6156.0,108.8332,108.9743,108.7668,108.7834,6156.0
2022-03-16 12:40:00,131.04,131.37,131.01,131.25,20747.0,108.7668,109.0407,108.7419,108.9411,20747.0
2022-03-16 12:45:00,131.24,131.25,130.53,130.61,6275.0,108.9328,108.9411,108.3434,108.4098,6275.0
2022-03-16 12:50:00,130.72,130.85,130.69,130.77,5418.0,108.5011,108.6091,108.4762,108.5427,5418.0
2022-03-16 12:55:00,130.74,130.87,130.67,130.81,3144.0,108.5177,108.6257,108.4596,108.5759,3144.0
2022-03-16 13:00:00,130.87,130.99,130.81,130.96,4324.0,108.6257,108.7253,108.5759,108.7004,4324.0
2022-03-16 13:05:00,130.92,131.01,130.54,130.61,4901.0,108.6672,108.7419,108.3517,108.4098,4901.0
2022-03-16 13:10:00,130.56,130.62,130.42,130.47,4812.0,108.3683,108.4181,108.2521,108.2936,4812.0
2022-03-16 13:15:00,130.5,130.54,130.42,130.51,3347.0,108.3185,108.3517,108.2521,108.3268,3347.0
2022-03-16 13:20:00,130.51,130.7,130.38,130.65,3269.0,108.3268,108.4845,108.2189,108.443,3269.0
2022-03-16 13:25:00,130.64,130.73,130.41,130.45,7618.0,108.4347,108.5094,108.2438,108.277,7618.0
2022-03-16 13:30:00,130.47,130.69,130.47,130.66,4961.0,108.2936,108.4762,108.2936,108.4513,4961.0
2022-03-16 13:35:00,130.68,130.71,130.45,130.46,8332.0,108.4679,108.4928,108.277,108.2853,8332.0
2022-03-16 13:40:00,130.44,130.44,130.17,130.32,8036.0,108.2687,108.2687,108.0446,108.1691,8036.0
2022-03-16 13:45:00,130.34,130.71,130.34,130.71,7453.0,108.1857,108.4928,108.1857,108.4928,7453.0
2022-03-16 13:50:00,130.64,130.71,130.5,130.69,4879.0,108.4347,108.4928,108.3185,108.4762,4879.0
2022-03-16 13:55:00,130.67,130.99,130.58,130.58,10154.0,108.4596,108.7253,108.3849,108.3849,10154.0
2022-03-16 14:00:00,130.55,130.84,130.17,130.38,10419.0,108.36,108.6008,108.0446,108.2189,10419.0
2022-03-16 14:05:00,130.45,130.59,129.73,129.74,8182.0,108.277,108.3932,107.6794,107.6877,8182.0
2022-03-16 14:10:00,129.74,130.03,129.3,129.39,34171.0,107.6877,107.9284,107.3225,107.3972,34171.0
2022-03-16 14:15:00,129.28,130.0,129.24,130.0,17775.0,107.3059,107.9035,107.2727,107.9035,17775.0
2022-03-16 14:20:00,130.03,130.12,129.6,129.69,10438.0,107.9284,108.0031,107.5715,107.6462,10438.0
2022-03-16 14:25:00,129.57,129.64,128.69,128.69,14468.0,107.5466,107.6047,106.8162,106.8162,14468.0
2022-03-16 14:30:00,128.71,128.98,128.29,128.52,17230.0,106.8328,107.0569,106.4842,106.6751,17230.0
2022-03-16 14:35:00,128.59,129.43,128.34,129.43,12205.0,106.7332,107.4304,106.5257,107.4304,12205.0
2022-03-16 14:40:00,129.48,130.08,129.46,130.08,12691.0,107.4719,107.9699,107.4553,107.9699,12691.0
2022-03-16 14:45:00,130.05,130.29,129.81,130.08,18917.0,107.945,108.1442,107.7458,107.9699,18917.0
2022-03-16 14:50:00,130.02,130.42,129.92,130.26,10327.0,107.9201,108.2521,107.8371,108.1193,10327.0
2022-03-16 14:55:00,130.34,130.6,130.18,130.19,28795.0,108.1857,108.4015,108.0529,108.0612,28795.0
2022-03-16 15:00:00,130.22,130.6,129.98,130.48,20254.0,108.0861,108.4015,107.8869,108.3019,20254.0
2022-03-16 15:05:00,130.44,130.7,130.15,130.32,22675.0,108.2687,108.4845,108.028,108.1691,22675.0
2022-03-16 15:10:00,130.48,130.72,130.42,130.66,9049.0,108.3019,108.5011,108.2521,108.4513,9049.0
2022-03-16 15:15:00,130.72,131.02,130.37,131.01,15249.0,108.5011,108.7502,108.2106,108.7419,15249.0
2022-03-16 15:20:00,131.07,131.26,131.0,131.13,11419.0,108.7917,108.9494,108.7336,108.8415,11419.0
2022-03-16 15:25:00,131.14,131.25,130.98,131.13,10230.0,108.8498,108.9411,108.717,108.8415,10230.0
2022-03-16 15:30:00,131.06,131.14,130.66,130.84,15425.0,108.7834,108.8498,108.4513,108.6008,15425.0
2022-03-16 15:35:00,130.83,130.96,130.7,130.92,6935.0,108.5925,108.7004,108.4845,108.6672,6935.0
2022-03-16 15:40:00,130.97,131.15,130.88,131.07,21025.0,108.7087,108.8581,108.634,108.7917,21025.0
2022-03-16 15:45:00,131.03,131.47,131.02,131.26,37685.0,108.7585,109.1237,108.7502,108.9494,37685.0
2022-03-16 15:50:00,131.22,131.4,131.04,131.31,52964.0,108.9162,109.0656,108.7668,108.9909,52964.0
2022-03-16 15:55:00,131.29,131.5,131.19,131.39,125395.0,108.9743,109.1486,108.8913,109.0573,125395.0
2022-03-17 09:30:00,130.49,130.71,130.23,130.53,20193.0,108.3102,108.4928,108.0944,108.3434,20193.0
2022-03-17 09:35:00,130.77,130.78,129.99,130.61,9672.0,108.5427,108.551,107.8952,108.4098,9672.0
2022-03-17 09:40:00,130.65,131.23,130.65,130.98,10443.0,108.443,108.9245,108.443,108.717,10443.0
2022-03-17 09:45:00,131.04,131.18,130.07,130.12,12793.0,108.7668,108.883,107.9616,108.0031,12793.0
2022-03-17 09:50:00,130.24,130.7,130.14,130.54,11080.0,108.1027,108.4845,108.0197,108.3517,11080.0
2022-03-17 09:55:00,130.63,131.08,130.42,131.07,15522.0,108.4264,108.8,108.2521,108.7917,15522.0
2022-03-17 10:00:00,131.18,131.2,130.68,130.82,8363.0,108.883,108.8996,108.4679,108.5842,8363.0
2022-03-17 10:05:00,130.94,131.17,130.71,130.84,10359.0,108.6838,108.8747,108.4928,108.6008,10359.0
2022-03-17 10:10:00,130.8,130.8,130.03,130.06,10198.0,108.5676,108.5676,107.9284,107.9533,10198.0
2022-03-17 10:15:00,130.25,130.37,129.94,130.15,25085.0,108.111,108.2106,107.8537,108.028,25085.0
2022-03-17 10:20:00,130.11,130.74,130.08,130.73,7520.0,107.9948,108.5177,107.9699,108.5094,7520.0
2022-03-17 10:25:00,130.75,130.96,130.55,130.92,4870.0,108.526,108.7004,108.36,108.6672,4870.0
2022-03-17 10:30:00,130.95,130.95,130.56,130.91,12164.0,108.6921,108.6921,108.3683,108.6589,12164.0
2022-03-17 10:35:00,130.93,130.94,130.6,130.85,9850.0,108.6755,108.6838,108.4015,108.6091,9850.0
2022-03-17 10:40:00,130.81,130.87,130.6,130.8,10443.0,108.5759,108.6257,108.4015,108.5676,10443.0
2022-03-17 10:45:00,130.79,130.85,130.19,130.41,10163.0,108.5593,108.6091,108.0612,108.2438,10163.0
2022-03-17 10:50:00,130.43,130.54,130.1,130.12,9604.0,108.2604,108.3517,107.9865,108.0031,9604.0
2022-03-17 10:55:00,130.18,130.63,130.16,130.59,8625.0,108.0529,108.4264,108.0363,108.3932,8625.0
2022-03-17 11:00:00,130.56,130.91,130.4,130.76,6661.0,108.3683,108.6589,108.2355,108.5344,6661.0
2022-03-17 11:05:00,130.74,131.1,130.74,131.1,10794.0,108.5177,108.8166,108.5177,108.8166,10794.0
2022-03-17 11:10:00,131.06,131.1,130.8,130.95,6159.0,108.7834,108.8166,108.5676,108.6921,6159.0
2022-03-17 11:15:00,130.96,131.03,130.8,130.9,11622.0,108.7004,108.7585,108.5676,108.6506,11622.0
2022-03-17 11:20:00,130.91,131.07,130.9,130.96,9689.0,108.6589,108.7917,108.6506,108.7004,9689.0
2022-03-17 11:25:00,130.96,131.06,130.92,130.95,4776.0,108.7004,108.7834,108.6672,108.6921,4776.0
2022-03-17 11:30:00,130.91,131.2,130.79,131.07,10195.0,108.6589,108.8996,108.5593,108.7917,10195.0
2022-03-17 11:35:00,131.04,131.35,131.0,131.31,19848.0,108.7668,109.0241,108.7336,108.9909,19848.0
2022-03-17 11:40:00,131.35,131.48,131.31,131.38,10676.0,109.0241,109.132,108.9909,109.049,10676.0
2022-03-17 11:45:00,131.36,131.39,130.96,130.97,11905.0,109.0324,109.0573,108.7004,108.7087,11905.0
2022-03-17 11:50:00,130.84,131.37,130.84,131.25,10912.0,108.6008,109.0407,108.6008,108.9411,10912.0
2022-03-17 11:55:00,131.32,131.4,131.19,131.26,6409.0,108.9992,109.0656,108.8913,108.9494,6409.0
2022-03-17 12:00:00,131.33,131.39,131.23,131.32,11379.0,109.0075,109.0573,108.9245,108.9992,11379.0
2022-03-17 12:05:00,131.36,131.4,131.18,131.23,14583.0,109.0324,109.0656,108.883,108.9245,14583.0
2022-03-17 12:10:00,131.25,131.48,131.18,131.21,5970.0,108.9411,109.132,108.883,108.9079,5970.0
2022-03-17 12:15:00,131.25,131.66,131.19,131.64,9961.0,108.9411,109.2814,108.8913,109.2648,9961.0
2022-03-17 12:20:00,131.67,131.81,131.51,131.62,12752.0,109.2897,109.4059,109.1569,109.2482,12752.0
2022-03-17 12:25:00,131.65,131.67,131.54,131.54,5724.0,109.2731,109.2897,109.1818,109.1818,5724.0
2022-03-17 12:30:00,131.57,131.72,131.47,131.66,5087.0,109.2067,109.3312,109.1237,109.2814,5087.0
2022-03-17 12:35:00,131.63,131.66,131.5,131.64,6933.0,109.2565,109.2814,109.1486,109.2648,6933.0
2022-03-17 12:40:00,131.64,131.66,131.5,131.53,7196.0,109.2648,109.2814,109.1486,109.1735,7196.0
2022-03-17 12:45:00,131.58,131.69,131.55,131.56,9053.0,109.215,109.3063,109.1901,109.1984,9053.0
2022-03-17 12:50:00,131.61,131.71,131.58,131.64,6406.0,109.2399,109.3229,109.215,109.2648,6406.0
2022-03-17 12:55:00,131.7,131.88,131.7,131.87,4719.0,109.3146,109.464,109.3146,109.4557,4719.0
2022-03-17 13:00:00,131.8,131.8,131.51,131.62,11840.0,109.3976,109.3976,109.1569,109.2482,11840.0
2022-03-17 13:05:00,131.63,131.67,131.41,131.51,8636.0,109.2565,109.2897,109.0739,109.1569,8636.0
2022-03-17 13:10:00,131.53,131.65,131.4,131.49,7790.0,109.1735,109.2731,109.0656,109.1403,7790.0
2022-03-17 13:15:00,131.61,131.65,131.56,131.63,5578.0,109.2399,109.2731,109.1984,109.2565,5578.0
2022-03-17 13:20:00,131.63,131.81,131.6,131.81,5013.0,109.2565,109.4059,109.2316,109.4059,5013.0
2022-03-17 13:25:00,131.82,132.05,131.8,131.98,18900.0,109.4142,109.6051,109.3976,109.547,18900.0
2022-03-17 13:30:00,132.01,132.17,131.96,132.14,7625.0,109.5719,109.7047,109.5304,109.6798,7625.0
2022-03-17 13:35:00,132.18,132.26,132.05,132.09,7889.0,109.713,109.7794,109.6051,109.6383,7889.0
2022-03-17 13:40:00,132.1,132.29,132.07,132.17,10615.0,109.6466,109.8043,109.6217,109.7047,10615.0
2022-03-17 13:45:00,132.24,132.37,132.23,132.35,11203.0,109.7628,109.8707,109.7545,109.8541,11203.0
2022-03-17 13:50:00,132.27,132.41,132.24,132.3,5214.0,109.7877,109.9039,109.7628,109.8126,5214.0
2022-03-17 13:55:00,132.29,132.38,132.27,132.33,7510.0,109.8043,109.879,109.7877,109.8375,7510.0
2022-03-17 14:00:00,132.34,132.35,131.91,132.02,11689.0,109.8458,109.8541,109.4889,109.5802,11689.0
2022-03-17 14:05:00,132.04,132.08,131.96,132.04,11264.0,109.5968,109.63,109.5304,109.5968,11264.0
2022-03-17 14:10:00,132.05,132.11,131.88,132.04,5881.0,109.6051,109.6549,109.464,109.5968,5881.0
2022-03-17 14:15:00,132.08,132.23,132.03,132.23,4648.0,109.63,109.7545,109.5885,109.7545,4648.0
2022-03-17 14:20:00,132.26,132.26,131.94,131.99,10606.0,109.7794,109.7794,109.5138,109.5553,10606.0
2022-03-17 14:25:00,132.03,132.05,131.83,131.86,9460.0,109.5885,109.6051,109.4225,109.4474,9460.0
2022-03-17 14:30:00,131.9,132.01,131.87,131.94,10266.0,109.4806,109.5719,109.4557,109.5138,10266.0
2022-03-17 14:35:00,131.92,132.05,131.89,131.91,5573.0,109.4972,109.6051,109.4723,109.4889,5573.0
2022-03-17 14:40:00,131.92,131.92,131.76,131.9,6891.0,109.4972,109.4972,109.3644,109.4806,6891.0
2022-03-17 14:45:00,131.86,131.92,131.8,131.88,6509.0,109.4474,109.4972,109.3976,109.464,6509.0
2022-03-17 14:50:00,131.9,131.92,131.82,131.82,7673.0,109.4806,109.4972,109.4142,109.4142,7673.0
2022-03-17 14:55:00,131.84,132.0,131.81,131.92,6638.0,109.4308,109.5636,109.4059,109.4972,6638.0
2022-03-17 15:00:00,131.94,131.99,131.87,131.94,13065.0,109.5138,109.5553,109.4557,109.5138,13065.0
2022-03-17 15:05:00,131.96,131.96,131.62,131.62,12766.0,109.5304,109.5304,109.2482,109.2482,12766.0
2022-03-17 15:10:00,131.63,131.63,131.36,131.52,8006.0,109.2565,109.2565,109.0324,109.1652,8006.0
2022-03-17 15:15:00,131.53,131.53,131.31,131.47,7576.0,109.1735,109.1735,108.9909,109.1237,7576.0
2022-03-17 15:20:00,131.46,131.46,131.25,131.25,7602.0,109.1154,109.1154,108.9411,108.9411,7602.0
2022-03-17 15:25:00,131.31,131.47,131.29,131.39,14691.0,108.9909,109.1237,108.9743,109.0573,14691.0
2022-03-17 15:30:00,131.37,131.61,131.29,131.58,10308.0,109.0407,109.2399,108.9743,109.215,10308.0
2022-03-17 15:35:00,131.59,131.77,131.56,131.73,14206.0,109.2233,109.3727,109.1984,109.3395,14206.0
2022-03-17 15:40:00,131.78,132.01,131.72,131.9,27756.0,109.381,109.5719,109.3312,109.4806,27756.0
2022-03-17 15:45:00,131.83,132.16,131.83,131.93,27899.0,109.4225,109.6964,109.4225,109.5055,27899.0
2022-03-17 15:50:00,131.93,132.14,131.72,131.83,58250.0,109.5055,109.6798,109.3312,109.4225,58250.0
2022-03-17 15:55:00,131.78,131.87,131.63,131.65,196327.0,109.381,109.4557,109.2565,109.2731,196327.0
2022-03-18 09:30:00,129.63,130.87,129.47,129.47,472948.0,107.5964,108.6257,107.4636,107.4636,472948.0
2022-03-18 09:35:00,129.62,130.26,129.61,130.16,12794.0,107.5881,108.1193,107.5798,108.0363,12794.0
2022-03-18 09:40:00,130.21,130.28,129.89,130.04,13559.0,108.0778,108.1359,107.8122,107.9367,13559.0
2022-03-18 09:45:00,130.08,130.25,129.67,130.17,15690.0,107.9699,108.111,107.6296,108.0446,15690.0
2022-03-18 09:50:00,130.13,130.58,130.07,130.33,12697.0,108.0114,108.3849,107.9616,108.1774,12697.0
2022-03-18 09:55:00,130.32,130.48,130.03,130.28,9825.0,108.1691,108.3019,107.9284,108.1359,9825.0
2022-03-18 10:00:00,130.37,130.9,130.37,130.88,17518.0,108.2106,108.6506,108.2106,108.634,17518.0
2022-03-18 10:05:00,130.91,131.21,130.9,131.08,5829.0,108.6589,108.9079,108.6506,108.8,5829.0
2022-03-18 10:10:00,130.96,131.07,130.55,130.55,7327.0,108.7004,108.7917,108.36,108.36,7327.0
2022-03-18 10:15:00,130.51,130.57,130.16,130.37,7161.0,108.3268,108.3766,108.0363,108.2106,7161.0
2022-03-18 10:20:00,130.37,130.5,130.0,130.05,14312.0,108.2106,108.3185,107.9035,107.945,14312.0
2022-03-18 10:25:00,130.02,130.29,129.9,130.29,7780.0,107.9201,108.1442,107.8205,108.1442,7780.0
2022-03-18 10:30:00,130.23,130.91,130.14,130.52,9622.0,108.0944,108.6589,108.0197,108.3351,9622.0
2022-03-18 10:35:00,130.49,130.58,130.36,130.41,6799.0,108.3102,108.3849,108.2023,108.2438,6799.0
2022-03-18 10:40:00,130.38,130.81,130.24,130.8,8402.0,108.2189,108.5759,108.1027,108.5676,8402.0
2022-03-18 10:45:00,130.77,130.93,130.56,130.8,16974.0,108.5427,108.6755,108.3683,108.5676,16974.0
2022-03-18 10:50:00,130.77,130.77,130.62,130.65,7017.0,108.5427,108.5427,108.4181,108.443,7017.0
2022-03-18 10:55:00,130.68,130.84,130.67,130.76,4043.0,108.4679,108.6008,108.4596,108.5344,4043.0
2022-03-18 11:00:00,130.8,130.91,130.65,130.74,7207.0,108.5676,108.6589,108.443,108.5177,7207.0
2022-03-18 11:05:00,130.61,130.7,130.55,130.64,5322.0,108.4098,108.4845,108.36,108.4347,5322.0
2022-03-18 11:10:00,130.61,130.61,130.24,130.26,8565.0,108.4098,108.4098,108.1027,108.1193,8565.0
2022-03-18 11:15:00,130.2,130.28,130.08,130.23,14705.0,108.0695,108.1359,107.9699,108.0944,14705.0
2022-03-18 11:20:00,130.19,130.2,129.86,129.97,12668.0,108.0612,108.0695,107.7873,107.8786,12668.0
2022-03-18 11:25:00,129.98,130.12,129.87,130.11,21658.0,107.8869,108.0031,107.7956,107.9948,21658.0
2022-03-18 11:30:00,130.12,130.22,130.06,130.11,7709.0,108.0031,108.0861,107.9533,107.9948,7709.0
2022-03-18 11:35:00,130.07,130.09,129.83,129.88,31289.0,107.9616,107.9782,107.7624,107.8039,31289.0
2022-03-18 11:40:00,129.84,129.97,129.78,129.96,8944.0,107.7707,107.8786,107.7209,107.8703,8944.0
2022-03-18 11:45:00,129.96,130.11,129.71,129.83,13386.0,107.8703,107.9948,107.6628,107.7624,13386.0
2022-03-18 11:50:00,129.83,129.88,129.53,129.61,18393.0,107.7624,107.8039,107.5134,107.5798,18393.0
2022-03-18 11:55:00,129.63,129.81,129.6,129.76,14124.0,107.5964,107.7458,107.5715,107.7043,14124.0
2022-03-18 12:00:00,129.79,129.93,129.64,129.92,17680.0,107.7292,107.8454,107.6047,107.8371,17680.0
2022-03-18 12:05:00,129.92,130.06,129.89,129.99,14164.0,107.8371,107.9533,107.8122,107.8952,14164.0
2022-03-18 12:10:00,130.0,130.01,129.89,129.94,8560.0,107.9035,107.9118,107.8122,107.8537,8560.0
2022-03-18 12:15:00,129.98,130.17,129.93,130.15,13486.0,107.8869,108.0446,107.8454,108.028,13486.0
2022-03-18 12:20:00,130.14,130.56,130.08,130.56,13297.0,108.0197,108.3683,107.9699,108.3683,13297.0
2022-03-18 12:25:00,130.54,130.68,130.48,130.5,17967.0,108.3517,108.4679,108.3019,108.3185,17967.0
2022-03-18 12:30:00,130.5,130.56,130.39,130.55,11236.0,108.3185,108.3683,108.2272,108.36,11236.0
2022-03-18 12:35:00,130.6,130.66,130.47,130.51,11201.0,108.4015,108.4513,108.2936,108.3268,11201.0
2022-03-18 12:40:00,130.53,130.61,130.48,130.57,11400.0,108.3434,108.4098,108.3019,108.3766,11400.0
2022-03-18 12:45:00,130.58,130.59,130.35,130.39,4628.0,108.3849,108.3932,108.194,108.2272,4628.0
2022-03-18 12:50:00,130.4,130.58,130.4,130.49,8175.0,108.2355,108.3849,108.2355,108.3102,8175.0
2022-03-18 12:55:00,130.48,130.57,130.22,130.31,21273.0,108.3019,108.3766,108.0861,108.1608,21273.0
2022-03-18 13:00:00,130.31,130.6,130.31,130.58,8457.0,108.1608,108.4015,108.1608,108.3849,8457.0
2022-03-18 13:05:00,130.55,130.57,130.36,130.46,8843.0,108.36,108.3766,108.2023,108.2853,8843.0
2022-03-18 13:10:00,130.42,130.54,130.41,130.51,8982.0,108.2521,108.3517,108.2438,108.3268,8982.0
2022-03-18 13:15:00,130.5,130.6,130.4,130.48,11680.0,108.3185,108.4015,108.2355,108.3019,11680.0
2022-03-18 13:20:00,130.43,130.62,130.42,130.62,8781.0,108.2604,108.4181,108.2521,108.4181,8781.0
2022-03-18 13:25:00,130.59,130.94,130.58,130.93,17910.0,108.3932,108.6838,108.3849,108.6755,17910.0
2022-03-18 13:30:00,130.94,131.01,130.82,130.83,7557.0,108.6838,108.7419,108.5842,108.5925,7557.0
2022-03-18 13:35:00,130.8,130.87,130.75,130.77,5716.0,108.5676,108.6257,108.526,108.5427,5716.0
2022-03-18 13:40:00,130.78,130.78,130.63,130.76,7806.0,108.551,108.551,108.4264,108.5344,7806.0
2022-03-18 13:45:00,130.75,130.8,130.55,130.66,5435.0,108.526,108.5676,108.36,108.4513,5435.0
2022-03-18 13:50:00,130.64,130.64,130.41,130.44,10160.0,108.4347,108.4347,108.2438,108.2687,10160.0
2022-03-18 13:55:00,130.44,130.73,130.44,130.48,11467.0,108.2687,108.5094,108.2687,108.3019,11467.0
2022-03-18 14:00:00,130.48,130.62,130.39,130.5,8463.0,108.3019,108.4181,108.2272,108.3185,8463.0
2022-03-18 14:05:00,130.47,130.5,130.4,130.5,7428.0,108.2936,108.3185,108.2355,108.3185,7428.0
2022-03-18 14:10:00,130.42,130.42,130.11,130.3,20007.0,108.2521,108.2521,107.9948,108.1525,20007.0
2022-03-18 14:15:00,130.36,130.36,130.25,130.27,17240.0,108.2023,108.2023,108.111,108.1276,17240.0
2022-03-18 14:20:00,130.24,130.38,130.2,130.35,16037.0,108.1027,108.2189,108.0695,108.194,16037.0
2022-03-18 14:25:00,130.35,130.72,130.26,130.65,12642.0,108.194,108.5011,108.1193,108.443,12642.0
2022-03-18 14:30:00,130.68,130.7,130.51,130.63,6856.0,108.4679,108.4845,108.3268,108.4264,6856.0
2022-03-18 14:35:00,130.63,130.67,130.55,130.58,7591.0,108.4264,108.4596,108.36,108.3849,7591.0
2022-03-18 14:40:00,130.61,130.74,130.53,130.56,9277.0,108.4098,108.5177,108.3434,108.3683,9277.0
2022-03-18 14:45:00,130.54,130.63,130.54,130.57,6836.0,108.3517,108.4264,108.3517,108.3766,6836.0
2022-03-18 14:50:00,130.58,130.62,130.54,130.59,8766.0,108.3849,108.4181,108.3517,108.3932,8766.0
2022-03-18 14:55:00,130.58,130.59,130.36,130.5,11421.0,108.3849,108.3932,108.2023,108.3185,11421.0
2022-03-18 15:00:00,130.5,130.77,130.46,130.65,11130.0,108.3185,108.5427,108.2853,108.443,11130.0
2022-03-18 15:05:00,130.63,130.7,130.5,130.5,27347.0,108.4264,108.4845,108.3185,108.3185,27347.0
2022-03-18 15:10:00,130.58,130.64,130.5,130.57,11037.0,108.3849,108.4347,108.3185,108.3766,11037.0
2022-03-18 15:15:00,130.59,130.77,130.49,130.54,69015.0,108.3932,108.5427,108.3102,108.3517,69015.0
2022-03-18 15:20:00,130.52,130.95,130.49,130.91,91443.0,108.3351,108.6921,108.3102,108.6589,91443.0
2022-03-18 15:25:00,130.9,131.28,130.9,131.21,15388.0,108.6506,108.966,108.6506,108.9079,15388.0
2022-03-18 15:30:00,131.22,131.48,131.19,131.44,19644.0,108.9162,109.132,108.8913,109.0988,19644.0
2022-03-18 15:35:00,131.45,131.49,131.18,131.25,23353.0,109.1071,109.1403,108.883,108.9411,23353.0
2022-03-18 15:40:00,131.27,131.44,131.02,131.44,30617.0,108.9577,109.0988,108.7502,109.0988,30617.0
2022-03-18 15:45:00,131.42,131.56,131.04,131.29,57681.0,109.0822,109.1984,108.7668,108.9743,57681.0
2022-03-18 15:50:00,131.25,131.25,130.79,130.87,58890.0,108.9411,108.9411,108.5593,108.6257,58890.0
2022-03-18 15:55:00,130.86,131.1,130.8,130.84,204250.0,108.6174,108.8166,108.5676,108.6008,204250.0
2022-03-21 09:30:00,131.65,131.73,131.15,131.51,33816.0,109.2731,109.3395,108.8581,109.1569,33816.0
2022-03-21 09:35:00,131.4,131.82,130.99,131.27,23226.0,109.0656,109.4142,108.7253,108.9577,23226.0
2022-03-21 09:40:00,131.29,131.3,130.61,130.65,18471.0,108.9743,108.9826,108.4098,108.443,18471.0
2022-03-21 09:45:00,130.71,130.8,129.98,130.13,17804.0,108.4928,108.5676,107.8869,108.0114,17804.0
2022-03-21 09:50:00,129.91,130.07,129.72,129.82,16177.0,107.8288,107.9616,107.6711,107.7541,16177.0
2022-03-21 09:55:00,129.89,130.55,129.89,130.47,26870.0,107.8122,108.36,107.8122,108.2936,26870.0
2022-03-21 10:00:00,130.47,130.77,130.27,130.5,21204.0,108.2936,108.5427,108.1276,108.3185,21204.0
2022-03-21 10:05:00,130.51,130.67,130.09,130.39,18815.0,108.3268,108.4596,107.9782,108.2272,18815.0
2022-03-21 10:10:00,130.35,130.64,130.34,130.62,15629.0,108.194,108.4347,108.1857,108.4181,15629.0
2022-03-21 10:15:00,130.66,130.85,130.51,130.69,12765.0,108.4513,108.6091,108.3268,108.4762,12765.0
2022-03-21 10:20:00,130.63,130.83,130.56,130.71,21116.0,108.4264,108.5925,108.3683,108.4928,21116.0
2022-03-21 10:25:00,130.66,130.69,130.1,130.36,15337.0,108.4513,108.4762,107.9865,108.2023,15337.0
2022-03-21 10:30:00,130.36,130.5,130.17,130.19,9709.0,108.2023,108.3185,108.0446,108.0612,9709.0
2022-03-21 10:35:00,130.18,130.62,130.14,130.61,9644.0,108.0529,108.4181,108.0197,108.4098,9644.0
2022-03-21 10:40:00,130.6,130.72,130.43,130.67,8389.0,108.4015,108.5011,108.2604,108.4596,8389.0
2022-03-21 10:45:00,130.74,130.89,130.68,130.69,7581.0,108.5177,108.6423,108.4679,108.4762,7581.0
2022-03-21 10:50:00,130.75,130.82,130.5,130.75,18643.0,108.526,108.5842,108.3185,108.526,18643.0
2022-03-21 10:55:00,130.81,130.84,130.6,130.79,11548.0,108.5759,108.6008,108.4015,108.5593,11548.0
2022-03-21 11:00:00,130.74,130.79,130.36,130.43,4970.0,108.5177,108.5593,108.2023,108.2604,4970.0
2022-03-21 11:05:00,130.53,130.58,130.32,130.58,15806.0,108.3434,108.3849,108.1691,108.3849,15806.0
2022-03-21 11:10:00,130.55,130.61,130.43,130.5,15511.0,108.36,108.4098,108.2604,108.3185,15511.0
2022-03-21 11:15:00,130.5,130.74,130.43,130.53,15240.0,108.3185,108.5177,108.2604,108.3434,15240.0
2022-03-21 11:20:00,130.51,130.67,130.51,130.62,4322.0,108.3268,108.4596,108.3268,108.4181,4322.0
2022-03-21 11:25:00,130.65,130.72,130.51,130.52,4438.0,108.443,108.5011,108.3268,108.3351,4438.0
2022-03-21 11:30:00,130.47,130.63,130.46,130.63,2879.0,108.2936,108.4264,108.2853,108.4264,2879.0
2022-03-21 11:35:00,130.59,130.66,130.39,130.44,10336.0,108.3932,108.4513,108.2272,108.2687,10336.0
2022-03-21 11:40:00,130.43,130.44,130.21,130.21,3814.0,108.2604,108.2687,108.0778,108.0778,3814.0
2022-03-21 11:45:00,130.21,130.49,130.2,130.45,12602.0,108.0778,108.3102,108.0695,108.277,12602.0
2022-03-21 11:50:00,130.46,130.54,130.4,130.48,4715.0,108.2853,108.3517,108.2355,108.3019,4715.0
2022-03-21 11:55:00,130.42,130.62,130.36,130.62,8699.0,108.2521,108.4181,108.2023,108.4181,8699.0
2022-03-21 12:00:00,130.65,130.69,130.34,130.34,4289.0,108.443,108.4762,108.1857,108.1857,4289.0
2022-03-21 12:05:00,130.28,130.6,130.26,130.57,4600.0,108.1359,108.4015,108.1193,108.3766,4600.0
2022-03-21 12:10:00,130.55,130.9,130.54,130.86,11910.0,108.36,108.6506,108.3517,108.6174,11910.0
2022-03-21 12:15:00,130.86,130.93,130.81,130.86,4790.0,108.6174,108.6755,108.5759,108.6174,4790.0
2022-03-21 12:20:00,130.83,130.87,130.66,130.71,6633.0,108.5925,108.6257,108.4513,108.4928,6633.0
2022-03-21 12:25:00,130.74,130.92,130.74,130.81,8378.0,108.5177,108.6672,108.5177,108.5759,8378.0
2022-03-21 12:30:00,130.82,130.82,130.27,130.37,10381.0,108.5842,108.5842,108.1276,108.2106,10381.0
2022-03-21 12:35:00,130.33,130.33,129.97,130.13,11795.0,108.1774,108.1774,107.8786,108.0114,11795.0
2022-03-21 12:40:00,130.19,130.42,130.07,130.39,5397.0,108.0612,108.2521,107.9616,108.2272,5397.0
2022-03-21 12:45:00,130.38,130.38,130.16,130.27,9190.0,108.2189,108.2189,108.0363,108.1276,9190.0
2022-03-21 12:50:00,130.25,130.26,129.97,129.99,4701.0,108.111,108.1193,107.8786,107.8952,4701.0
2022-03-21 12:55:00,129.99,130.11,129.55,129.63,17126.0,107.8952,107.9948,107.53,107.5964,17126.0
2022-03-21 13:00:00,129.58,129.8,129.55,129.56,11196.0,107.5549,107.7375,107.53,107.5383,11196.0
2022-03-21 13:05:00,129.55,129.81,129.49,129.69,5001.0,107.53,107.7458,107.4802,107.6462,5001.0
2022-03-21 13:10:00,129.72,129.74,129.44,129.49,10278.0,107.6711,107.6877,107.4387,107.4802,10278.0
2022-03-21 13:15:00,129.42,129.49,128.88,128.88,10050.0,107.4221,107.4802,106.9739,106.9739,10050.0
2022-03-21 13:20:00,128.95,129.06,128.87,129.04,11083.0,107.032,107.1233,106.9656,107.1067,11083.0
2022-03-21 13:25:00,129.02,129.28,128.73,128.73,11393.0,107.0901,107.3059,106.8494,106.8494,11393.0
2022-03-21 13:30:00,128.75,128.91,128.7,128.71,12112.0,106.866,106.9988,106.8245,106.8328,12112.0
2022-03-21 13:35:00,128.7,129.0,128.57,128.85,13310.0,106.8245,107.0735,106.7166,106.949,13310.0
2022-03-21 13:40:00,128.84,128.84,128.5,128.5,9140.0,106.9407,106.9407,106.6585,106.6585,9140.0
2022-03-21 13:45:00,128.53,128.6,128.45,128.55,9672.0,106.6834,106.7415,106.617,106.7,9672.0
2022-03-21 13:50:00,128.55,128.59,128.29,128.51,13801.0,106.7,106.7332,106.4842,106.6668,13801.0
2022-03-21 13:55:00,128.52,128.86,128.47,128.86,13328.0,106.6751,106.9573,106.6336,106.9573,13328.0
2022-03-21 14:00:00,128.86,128.97,128.59,128.59,16930.0,106.9573,107.0486,106.7332,106.7332,16930.0
2022-03-21 14:05:00,128.58,128.58,128.22,128.33,8077.0,106.7249,106.7249,106.4261,106.5174,8077.0
2022-03-21 14:10:00,128.31,128.31,128.15,128.15,7856.0,106.5008,106.5008,106.368,106.368,7856.0
2022-03-21 14:15:00,128.14,128.22,127.97,128.12,22734.0,106.3597,106.4261,106.2186,106.3431,22734.0
2022-03-21 14:20:00,128.13,128.59,128.12,128.47,13332.0,106.3514,106.7332,106.3431,106.6336,13332.0
2022-03-21 14:25:00,128.45,128.46,128.24,128.45,11068.0,106.617,106.6253,106.4427,106.617,11068.0
2022-03-21 14:30:00,128.44,128.47,128.31,128.39,9768.0,106.6087,106.6336,106.5008,106.5672,9768.0
2022-03-21 14:35:00,128.38,128.43,128.25,128.37,9538.0,106.5589,106.6004,106.451,106.5506,9538.0
2022-03-21 14:40:00,128.35,128.56,128.23,128.56,11601.0,106.534,106.7083,106.4344,106.7083,11601.0
2022-03-21 14:45:00,128.56,128.67,128.46,128.52,7688.0,106.7083,106.7996,106.6253,106.6751,7688.0
2022-03-21 14:50:00,128.49,128.53,128.35,128.35,12905.0,106.6502,106.6834,106.534,106.534,12905.0
2022-03-21 14:55:00,128.34,128.34,128.0,128.03,65686.0,106.5257,106.5257,106.2435,106.2684,65686.0
2022-03-21 15:00:00,128.01,128.21,128.01,128.13,58286.0,106.2518,106.4178,106.2518,106.3514,58286.0
2022-03-21 15:05:00,128.11,128.31,128.08,128.31,12037.0,106.3348,106.5008,106.3099,106.5008,12037.0
2022-03-21 15:10:00,128.32,128.48,128.31,128.37,16631.0,106.5091,106.6419,106.5008,106.5506,16631.0
2022-03-21 15:15:00,128.41,128.56,128.37,128.37,11567.0,106.5838,106.7083,106.5506,106.5506,11567.0
2022-03-21 15:20:00,128.36,128.48,128.31,128.43,17388.0,106.5423,106.6419,106.5008,106.6004,17388.0
2022-03-21 15:25:00,128.42,128.65,128.39,128.65,12062.0,106.5921,106.783,106.5672,106.783,12062.0
2022-03-21 15:30:00,128.68,128.68,128.45,128.49,21362.0,106.8079,106.8079,106.617,106.6502,21362.0
2022-03-21 15:35:00,128.53,128.67,128.42,128.57,15736.0,106.6834,106.7996,106.5921,106.7166,15736.0
2022-03-21 15:40:00,128.54,128.54,128.34,128.39,18355.0,106.6917,106.6917,106.5257,106.5672,18355.0
2022-03-21 15:45:00,128.41,128.42,128.23,128.24,23394.0,106.5838,106.5921,106.4344,106.4427,23394.0
2022-03-21 15:50:00,128.25,128.73,128.25,128.71,49493.0,106.451,106.8494,106.451,106.8328,49493.0
2022-03-21 15:55:00,128.71,129.12,128.65,129.12,97886.0,106.8328,107.1731,106.783,107.1731,97886.0
2022-03-22 09:30:00,131.15,131.77,130.86,131.62,48520.0,108.8581,109.3727,108.6174,109.2482,48520.0
2022-03-22 09:35:00,131.66,132.94,131.66,132.94,67036.0,109.2814,110.3438,109.2814,110.3438,67036.0
2022-03-22 09:40:00,132.85,133.17,132.65,133.1,45080.0,110.2691,110.5347,110.1031,110.4766,45080.0
2022-03-22 09:45:00,133.07,133.68,132.85,133.47,46334.0,110.4517,110.958,110.2691,110.7837,46334.0
2022-03-22 09:50:00,133.42,134.31,133.39,134.29,31773.0,110.7422,111.4809,110.7173,111.4643,31773.0
2022-03-22 09:55:00,134.34,134.45,133.65,133.91,25949.0,111.5058,111.5972,110.9331,111.1489,25949.0
2022-03-22 10:00:00,133.89,134.24,133.79,134.19,18915.0,111.1323,111.4228,111.0493,111.3813,18915.0
2022-03-22 10:05:00,134.17,134.17,133.81,134.16,17273.0,111.3647,111.3647,111.0659,111.3564,17273.0
2022-03-22 10:10:00,134.12,134.12,133.44,133.52,21601.0,111.3232,111.3232,110.7588,110.8252,21601.0
2022-03-22 10:15:00,133.58,133.61,133.21,133.47,14574.0,110.875,110.8999,110.5679,110.7837,14574.0
2022-03-22 10:20:00,133.46,133.61,133.33,133.49,7362.0,110.7754,110.8999,110.6675,110.8003,7362.0
2022-03-22 10:25:00,133.51,133.53,132.83,132.85,21952.0,110.8169,110.8335,110.2525,110.2691,21952.0
2022-03-22 10:30:00,132.9,133.49,132.83,133.25,35100.0,110.3106,110.8003,110.2525,110.6011,35100.0
2022-03-22 10:35:00,133.13,133.33,133.07,133.19,9558.0,110.5015,110.6675,110.4517,110.5513,9558.0
2022-03-22 10:40:00,133.2,133.26,132.77,132.78,11711.0,110.5596,110.6094,110.2027,110.211,11711.0
2022-03-22 10:45:00,132.71,133.26,132.69,133.21,14390.0,110.1529,110.6094,110.1363,110.5679,14390.0
2022-03-22 10:50:00,133.18,133.21,132.93,133.0,11506.0,110.543,110.5679,110.3355,110.3936,11506.0
2022-03-22 10:55:00,132.97,133.08,132.83,132.84,7799.0,110.3687,110.46,110.2525,110.2608,7799.0
2022-03-22 11:00:00,132.86,133.0,132.63,132.85,12695.0,110.2774,110.3936,110.0865,110.2691,12695.0
2022-03-22 11:05:00,132.88,133.07,132.82,133.07,8338.0,110.294,110.4517,110.2442,110.4517,8338.0
2022-03-22 11:10:00,133.12,133.16,133.01,133.15,8699.0,110.4932,110.5264,110.4019,110.5181,8699.0
2022-03-22 11:15:00,133.17,133.2,133.02,133.12,5170.0,110.5347,110.5596,110.4102,110.4932,5170.0
2022-03-22 11:20:00,133.08,133.16,132.96,133.08,12739.0,110.46,110.5264,110.3604,110.46,12739.0
2022-03-22 11:25:00,133.05,133.07,132.81,132.98,10069.0,110.4351,110.4517,110.2359,110.377,10069.0
2022-03-22 11:30:00,132.94,132.97,132.52,132.68,8349.0,110.3438,110.3687,109.9952,110.128,8349.0
2022-03-22 11:35:00,132.7,132.93,132.67,132.93,6485.0,110.1446,110.3355,110.1197,110.3355,6485.0
2022-03-22 11:40:00,132.91,133.0,132.83,132.94,11297.0,110.3189,110.3936,110.2525,110.3438,11297.0
2022-03-22 11:45:00,132.98,133.21,132.96,133.03,6428.0,110.377,110.5679,110.3604,110.4185,6428.0
2022-03-22 11:50:00,133.04,133.06,132.64,132.86,14063.0,110.4268,110.4434,110.0948,110.2774,14063.0
2022-03-22 11:55:00,132.92,133.01,132.75,132.77,6409.0,110.3272,110.4019,110.1861,110.2027,6409.0
2022-03-22 12:00:00,132.78,132.93,132.63,132.78,9059.0,110.211,110.3355,110.0865,110.211,9059.0
2022-03-22 12:05:00,132.78,132.9,132.67,132.86,7154.0,110.211,110.3106,110.1197,110.2774,7154.0
2022-03-22 12:10:00,132.88,133.11,132.87,132.89,18098.0,110.294,110.4849,110.2857,110.3023,18098.0
2022-03-22 12:15:00,132.89,132.89,132.64,132.65,6350.0,110.3023,110.3023,110.0948,110.1031,6350.0
2022-03-22 12:20:00,132.65,132.65,132.45,132.48,12161.0,110.1031,110.1031,109.9371,109.962,12161.0
2022-03-22 12:25:00,132.41,132.48,132.28,132.4,9679.0,109.9039,109.962,109.796,109.8956,9679.0
2022-03-22 12:30:00,132.4,132.57,132.28,132.57,10203.0,109.8956,110.0367,109.796,110.0367,10203.0
2022-03-22 12:35:00,132.63,132.75,132.53,132.68,8129.0,110.0865,110.1861,110.0035,110.128,8129.0
2022-03-22 12:40:00,132.69,132.69,132.53,132.6,12869.0,110.1363,110.1363,110.0035,110.0616,12869.0
2022-03-22 12:45:00,132.54,132.73,132.54,132.72,7440.0,110.0118,110.1695,110.0118,110.1612,7440.0
2022-03-22 12:50:00,132.73,132.91,132.69,132.82,11853.0,110.1695,110.3189,110.1363,110.2442,11853.0
2022-03-22 12:55:00,132.82,132.9,132.75,132.9,7645.0,110.2442,110.3106,110.1861,110.3106,7645.0
2022-03-22 13:00:00,132.93,133.11,132.93,133.04,11196.0,110.3355,110.4849,110.3355,110.4268,11196.0
2022-03-22 13:05:00,133.05,133.06,132.95,132.96,13304.0,110.4351,110.4434,110.3521,110.3604,13304.0
2022-03-22 13:10:00,132.93,133.15,132.85,133.15,18688.0,110.3355,110.5181,110.2691,110.5181,18688.0
2022-03-22 13:15:00,133.13,133.21,133.01,133.02,8030.0,110.5015,110.5679,110.4019,110.4102,8030.0
2022-03-22 13:20:00,133.02,133.03,132.91,132.91,9296.0,110.4102,110.4185,110.3189,110.3189,9296.0
2022-03-22 13:25:00,132.95,133.42,132.95,133.36,10234.0,110.3521,110.7422,110.3521,110.6924,10234.0
2022-03-22 13:30:00,133.36,133.36,133.19,133.3,9233.0,110.6924,110.6924,110.5513,110.6426,9233.0
2022-03-22 13:35:00,133.31,133.31,133.05,133.1,9044.0,110.6509,110.6509,110.4351,110.4766,9044.0
2022-03-22 13:40:00,133.06,133.16,132.89,133.16,7459.0,110.4434,110.5264,110.3023,110.5264,7459.0
2022-03-22 13:45:00,133.19,133.19,133.05,133.15,7642.0,110.5513,110.5513,110.4351,110.5181,7642.0
2022-03-22 13:50:00,133.16,133.35,133.16,133.34,7698.0,110.5264,110.6841,110.5264,110.6758,7698.0
2022-03-22 13:55:00,133.31,133.36,133.17,133.27,6539.0,110.6509,110.6924,110.5347,110.6177,6539.0
2022-03-22 14:00:00,133.32,133.4,133.11,133.18,8876.0,110.6592,110.7256,110.4849,110.543,8876.0
2022-03-22 14:05:00,133.16,133.33,133.16,133.33,4450.0,110.5264,110.6675,110.5264,110.6675,4450.0
2022-03-22 14:10:00,133.38,133.41,133.27,133.3,10146.0,110.709,110.7339,110.6177,110.6426,10146.0
2022-03-22 14:15:00,133.32,133.45,133.26,133.45,3379.0,110.6592,110.7671,110.6094,110.7671,3379.0
2022-03-22 14:20:00,133.48,133.5,133.31,133.31,6517.0,110.792,110.8086,110.6509,110.6509,6517.0
2022-03-22 14:25:00,133.28,133.35,133.05,133.16,6247.0,110.626,110.6841,110.4351,110.5264,6247.0
2022-03-22 14:30:00,133.22,133.34,133.13,133.34,4997.0,110.5762,110.6758,110.5015,110.6758,4997.0
2022-03-22 14:35:00,133.33,133.42,133.27,133.39,7969.0,110.6675,110.7422,110.6177,110.7173,7969.0
2022-03-22 14:40:00,133.38,133.38,133.26,133.38,5667.0,110.709,110.709,110.6094,110.709,5667.0
2022-03-22 14:45:00,133.39,133.42,133.26,133.41,8349.0,110.7173,110.7422,110.6094,110.7339,8349.0
2022-03-22 14:50:00,133.43,133.47,133.35,133.38,7676.0,110.7505,110.7837,110.6841,110.709,7676.0
2022-03-22 14:55:00,133.37,133.47,133.29,133.29,7383.0,110.7007,110.7837,110.6343,110.6343,7383.0
2022-03-22 15:00:00,133.3,133.42,133.22,133.24,7927.0,110.6426,110.7422,110.5762,110.5928,7927.0
2022-03-22 15:05:00,133.26,133.29,133.13,133.2,9953.0,110.6094,110.6343,110.5015,110.5596,9953.0
2022-03-22 15:10:00,133.16,133.36,133.08,133.32,8832.0,110.5264,110.6924,110.46,110.6592,8832.0
2022-03-22 15:15:00,133.33,133.38,133.03,133.07,12643.0,110.6675,110.709,110.4185,110.4517,12643.0
2022-03-22 15:20:00,133.05,133.2,132.94,133.08,18768.0,110.4351,110.5596,110.3438,110.46,18768.0
2022-03-22 15:25:00,133.03,133.14,132.98,133.14,5986.0,110.4185,110.5098,110.377,110.5098,5986.0
2022-03-22 15:30:00,133.07,133.15,132.72,132.83,17868.0,110.4517,110.5181,110.1612,110.2525,17868.0
2022-03-22 15:35:00,132.86,133.16,132.86,133.16,9959.0,110.2774,110.5264,110.2774,110.5264,9959.0
2022-03-22 15:40:00,133.13,133.15,132.91,133.0,20003.0,110.5015,110.5181,110.3189,110.3936,20003.0
2022-03-22 15:45:00,133.0,133.5,132.99,133.42,30031.0,110.3936,110.8086,110.3853,110.7422,30031.0
2022-03-22 15:50:00,133.41,133.52,132.89,132.89,38780.0,110.7339,110.8252,110.3023,110.3023,38780.0
2022-03-22 15:55:00,132.92,132.93,132.76,132.84,114518.0,110.3272,110.3355,110.1944,110.2608,114518.0
2022-03-23 09:30:00,132.07,132.7,131.64,131.87,26777.0,109.6217,110.1446,109.2648,109.4557,26777.0
2022-03-23 09:35:00,131.99,132.61,131.98,132.42,2557.0,109.5553,110.0699,109.547,109.9122,2557.0
2022-03-23 09:40:00,132.36,132.45,131.75,131.99,10089.0,109.8624,109.9371,109.3561,109.5553,10089.0
2022-03-23 09:45:00,131.96,132.0,131.64,131.64,2927.0,109.5304,109.5636,109.2648,109.2648,2927.0
2022-03-23 09:50:00,131.69,131.83,131.5,131.55,2968.0,109.3063,109.4225,109.1486,109.1901,2968.0
2022-03-23 09:55:00,131.71,131.97,131.69,131.7,5120.0,109.3229,109.5387,109.3063,109.3146,5120.0
2022-03-23 10:00:00,131.63,131.95,131.61,131.75,6720.0,109.2565,109.5221,109.2399,109.3561,6720.0
2022-03-23 10:05:00,131.86,131.9,131.77,131.83,4835.0,109.4474,109.4806,109.3727,109.4225,4835.0
2022-03-23 10:10:00,131.7,131.75,131.53,131.61,10254.0,109.3146,109.3561,109.1735,109.2399,10254.0
2022-03-23 10:15:00,131.64,131.68,131.46,131.49,6651.0,109.2648,109.298,109.1154,109.1403,6651.0
2022-03-23 10:20:00,131.45,131.54,131.35,131.54,4234.0,109.1071,109.1818,109.0241,109.1818,4234.0
2022-03-23 10:25:00,131.52,131.52,131.26,131.4,3872.0,109.1652,109.1652,108.9494,109.0656,3872.0
2022-03-23 10:30:00,131.41,131.57,131.41,131.54,6255.0,109.0739,109.2067,109.0739,109.1818,6255.0
2022-03-23 10:35:00,131.54,131.85,131.46,131.78,6838.0,109.1818,109.4391,109.1154,109.381,6838.0
2022-03-23 10:40:00,131.76,131.91,131.73,131.78,3760.0,109.3644,109.4889,109.3395,109.381,3760.0
2022-03-23 10:45:00,131.76,131.76,131.56,131.67,6473.0,109.3644,109.3644,109.1984,109.2897,6473.0
2022-03-23 10:50:00,131.7,131.81,131.48,131.55,20134.0,109.3146,109.4059,109.132,109.1901,20134.0
2022-03-23 10:55:00,131.53,131.67,131.39,131.39,5614.0,109.1735,109.2897,109.0573,109.0573,5614.0
2022-03-23 11:00:00,131.42,131.61,131.36,131.5,4803.0,109.0822,109.2399,109.0324,109.1486,4803.0
2022-03-23 11:05:00,131.49,131.53,131.4,131.44,9192.0,109.1403,109.1735,109.0656,109.0988,9192.0
2022-03-23 11:10:00,131.37,131.62,131.3,131.56,4110.0,109.0407,109.2482,108.9826,109.1984,4110.0
2022-03-23 11:15:00,131.52,131.63,131.46,131.56,6281.0,109.1652,109.2565,109.1154,109.1984,6281.0
2022-03-23 11:20:00,131.58,131.66,131.5,131.56,8233.0,109.215,109.2814,109.1486,109.1984,8233.0
2022-03-23 11:25:00,131.75,131.88,131.7,131.74,3701.0,109.3561,109.464,109.3146,109.3478,3701.0
2022-03-23 11:30:00,131.71,131.74,131.51,131.69,4631.0,109.3229,109.3478,109.1569,109.3063,4631.0
2022-03-23 11:35:00,131.65,131.75,131.51,131.58,3937.0,109.2731,109.3561,109.1569,109.215,3937.0
2022-03-23 11:40:00,131.58,131.63,131.41,131.54,3516.0,109.215,109.2565,109.0739,109.1818,3516.0
2022-03-23 11:45:00,131.61,131.61,131.47,131.53,1315.0,109.2399,109.2399,109.1237,109.1735,1315.0
2022-03-23 11:50:00,131.5,131.57,131.46,131.52,1850.0,109.1486,109.2067,109.1154,109.1652,1850.0
2022-03-23 11:55:00,131.51,131.57,131.41,131.54,1807.0,109.1569,109.2067,109.0739,109.1818,1807.0
2022-03-23 12:00:00,131.55,131.72,131.5,131.51,4865.0,109.1901,109.3312,109.1486,109.1569,4865.0
2022-03-23 12:05:00,131.45,131.46,131.27,131.37,3036.0,109.1071,109.1154,108.9577,109.0407,3036.0
2022-03-23 12:10:00,131.34,131.35,131.08,131.16,5386.0,109.0158,109.0241,108.8,108.8664,5386.0
2022-03-23 12:15:00,131.18,131.33,131.13,131.23,2734.0,108.883,109.0075,108.8415,108.9245,2734.0
2022-03-23 12:20:00,131.16,131.23,131.15,131.17,3218.0,108.8664,108.9245,108.8581,108.8747,3218.0
2022-03-23 12:25:00,131.19,131.44,131.19,131.44,8531.0,108.8913,109.0988,108.8913,109.0988,8531.0
2022-03-23 12:30:00,131.42,131.6,131.41,131.49,6486.0,109.0822,109.2316,109.0739,109.1403,6486.0
2022-03-23 12:35:00,131.45,131.5,131.38,131.47,2060.0,109.1071,109.1486,109.049,109.1237,2060.0
2022-03-23 12:40:00,131.42,131.57,131.24,131.27,22522.0,109.0822,109.2067,108.9328,108.9577,22522.0
2022-03-23 12:45:00,131.26,131.4,131.11,131.4,6179.0,108.9494,109.0656,108.8249,109.0656,6179.0
2022-03-23 12:50:00,131.32,131.32,131.19,131.27,1904.0,108.9992,108.9992,108.8913,108.9577,1904.0
2022-03-23 12:55:00,131.25,131.52,131.24,131.49,2800.0,108.9411,109.1652,108.9328,109.1403,2800.0
2022-03-23 13:00:00,131.47,131.52,131.16,131.16,4231.0,109.1237,109.1652,108.8664,108.8664,4231.0
2022-03-23 13:05:00,131.21,131.33,131.18,131.27,2183.0,108.9079,109.0075,108.883,108.9577,2183.0
2022-03-23 13:10:00,131.31,131.33,131.19,131.27,2215.0,108.9909,109.0075,108.8913,108.9577,2215.0
2022-03-23 13:15:00,131.28,131.31,130.96,131.0,10830.0,108.966,108.9909,108.7004,108.7336,10830.0
2022-03-23 13:20:00,131.0,131.02,130.55,130.58,12056.0,108.7336,108.7502,108.36,108.3849,12056.0
2022-03-23 13:25:00,130.57,130.57,130.43,130.43,6147.0,108.3766,108.3766,108.2604,108.2604,6147.0
2022-03-23 13:30:00,130.45,130.63,130.41,130.55,7786.0,108.277,108.4264,108.2438,108.36,7786.0
2022-03-23 13:35:00,130.51,130.65,130.51,130.56,5375.0,108.3268,108.443,108.3268,108.3683,5375.0
2022-03-23 13:40:00,130.6,130.82,130.22,130.22,36993.0,108.4015,108.5842,108.0861,108.0861,36993.0
2022-03-23 13:45:00,130.18,130.4,130.17,130.32,8727.0,108.0529,108.2355,108.0446,108.1691,8727.0
2022-03-23 13:50:00,130.34,130.41,130.27,130.4,6498.0,108.1857,108.2438,108.1276,108.2355,6498.0
2022-03-23 13:55:00,130.43,130.64,130.43,130.63,3300.0,108.2604,108.4347,108.2604,108.4264,3300.0
2022-03-23 14:00:00,130.64,130.73,130.61,130.72,3001.0,108.4347,108.5094,108.4098,108.5011,3001.0
2022-03-23 14:05:00,130.69,130.69,130.41,130.42,3304.0,108.4762,108.4762,108.2438,108.2521,3304.0
2022-03-23 14:10:00,130.43,130.43,130.26,130.32,3862.0,108.2604,108.2604,108.1193,108.1691,3862.0
2022-03-23 14:15:00,130.33,130.46,130.27,130.46,7343.0,108.1774,108.2853,108.1276,108.2853,7343.0
2022-03-23 14:20:00,130.47,130.57,130.46,130.46,4233.0,108.2936,108.3766,108.2853,108.2853,4233.0
2022-03-23 14:25:00,130.47,130.75,130.47,130.7,2638.0,108.2936,108.526,108.2936,108.4845,2638.0
2022-03-23 14:30:00,130.75,130.78,130.7,130.7,2545.0,108.526,108.551,108.4845,108.4845,2545.0
2022-03-23 14:35:00,130.7,130.74,130.59,130.72,2822.0,108.4845,108.5177,108.3932,108.5011,2822.0
2022-03-23 14:40:00,130.79,130.8,130.75,130.75,2000.0,108.5593,108.5676,108.526,108.526,2000.0
2022-03-23 14:45:00,130.8,130.86,130.66,130.66,4598.0,108.5676,108.6174,108.4513,108.4513,4598.0
2022-03-23 14:50:00,130.73,130.73,130.54,130.6,4723.0,108.5094,108.5094,108.3517,108.4015,4723.0
2022-03-23 14:55:00,130.62,130.62,130.44,130.46,5280.0,108.4181,108.4181,108.2687,108.2853,5280.0
2022-03-23 15:00:00,130.46,130.75,130.45,130.71,2361.0,108.2853,108.526,108.277,108.4928,2361.0
2022-03-23 15:05:00,130.68,130.68,130.53,130.53,3298.0,108.4679,108.4679,108.3434,108.3434,3298.0
2022-03-23 15:10:00,130.48,130.69,130.48,130.63,5159.0,108.3019,108.4762,108.3019,108.4264,5159.0
2022-03-23 15:15:00,130.68,130.74,130.62,130.69,6811.0,108.4679,108.5177,108.4181,108.4762,6811.0
2022-03-23 15:20:00,130.73,130.9,130.68,130.89,18721.0,108.5094,108.6506,108.4679,108.6423,18721.0
2022-03-23 15:25:00,130.91,130.91,130.71,130.72,3851.0,108.6589,108.6589,108.4928,108.5011,3851.0
2022-03-23 15:30:00,130.7,130.81,130.5,130.5,4470.0,108.4845,108.5759,108.3185,108.3185,4470.0
2022-03-23 15:35:00,130.49,130.59,130.44,130.44,7790.0,108.3102,108.3932,108.2687,108.2687,7790.0
2022-03-23 15:40:00,130.44,130.46,130.21,130.38,19774.0,108.2687,108.2853,108.0778,108.2189,19774.0
2022-03-23 15:45:00,130.41,130.49,130.16,130.24,21448.0,108.2438,108.3102,108.0363,108.1027,21448.0
2022-03-23 15:50:00,130.24,130.24,129.95,129.96,35086.0,108.1027,108.1027,107.862,107.8703,35086.0
2022-03-23 15:55:00,129.97,130.06,129.87,130.01,89996.0,107.8786,107.9533,107.7956,107.9118,89996.0
2022-03-24 09:30:00,130.03,130.39,129.05,129.24,29233.0,107.9284,108.2272,107.115,107.2727,29233.0
2022-03-24 09:35:00,129.3,129.62,129.19,129.52,8816.0,107.3225,107.5881,107.2312,107.5051,8816.0
2022-03-24 09:40:00,129.36,129.76,129.36,129.62,3697.0,107.3723,107.7043,107.3723,107.5881,3697.0
2022-03-24 09:45:00,129.63,129.99,129.4,129.61,4087.0,107.5964,107.8952,107.4055,107.5798,4087.0
2022-03-24 09:50:00,129.5,129.73,129.34,129.61,6283.0,107.4885,107.6794,107.3557,107.5798,6283.0
2022-03-24 09:55:00,129.7,129.95,129.7,129.82,7249.0,107.6545,107.862,107.6545,107.7541,7249.0
2022-03-24 10:00:00,129.86,130.35,129.81,130.28,11415.0,107.7873,108.194,107.7458,108.1359,11415.0
2022-03-24 10:05:00,130.37,130.53,130.2,130.38,15483.0,108.2106,108.3434,108.0695,108.2189,15483.0
2022-03-24 10:10:00,130.41,130.43,130.04,130.06,7091.0,108.2438,108.2604,107.9367,107.9533,7091.0
2022-03-24 10:15:00,130.05,130.1,129.64,129.82,3806.0,107.945,107.9865,107.6047,107.7541,3806.0
2022-03-24 10:20:00,129.89,130.15,129.85,130.06,6840.0,107.8122,108.028,107.779,107.9533,6840.0
2022-03-24 10:25:00,130.09,130.19,130.0,130.13,3119.0,107.9782,108.0612,107.9035,108.0114,3119.0
2022-03-24 10:30:00,130.16,130.38,130.03,130.36,13290.0,108.0363,108.2189,107.9284,108.2023,13290.0
2022-03-24 10:35:00,130.27,130.28,129.85,129.85,9004.0,108.1276,108.1359,107.779,107.779,9004.0
2022-03-24 10:40:00,129.91,130.01,129.88,129.97,10963.0,107.8288,107.9118,107.8039,107.8786,10963.0
2022-03-24 10:45:00,130.0,130.19,129.91,129.91,13248.0,107.9035,108.0612,107.8288,107.8288,13248.0
2022-03-24 10:50:00,129.88,129.89,129.5,129.59,12866.0,107.8039,107.8122,107.4885,107.5632,12866.0
2022-03-24 10:55:00,129.59,129.6,129.42,129.44,13959.0,107.5632,107.5715,107.4221,107.4387,13959.0
2022-03-24 11:00:00,129.36,129.75,129.27,129.4,10986.0,107.3723,107.696,107.2976,107.4055,10986.0
2022-03-24 11:05:00,129.45,129.59,129.31,129.4,15955.0,107.447,107.5632,107.3308,107.4055,15955.0
2022-03-24 11:10:00,129.4,129.81,129.39,129.81,5981.0,107.4055,107.7458,107.3972,107.7458,5981.0
2022-03-24 11:15:00,129.81,129.81,129.66,129.72,1563.0,107.7458,107.7458,107.6213,107.6711,1563.0
2022-03-24 11:20:00,129.76,129.83,129.71,129.78,3273.0,107.7043,107.7624,107.6628,107.7209,3273.0
2022-03-24 11:25:00,129.78,129.98,129.74,129.88,6583.0,107.7209,107.8869,107.6877,107.8039,6583.0
2022-03-24 11:30:00,129.91,129.92,129.66,129.75,7389.0,107.8288,107.8371,107.6213,107.696,7389.0
2022-03-24 11:35:00,129.67,129.92,129.67,129.87,9272.0,107.6296,107.8371,107.6296,107.7956,9272.0
2022-03-24 11:40:00,129.84,130.05,129.79,129.99,4571.0,107.7707,107.945,107.7292,107.8952,4571.0
2022-03-24 11:45:00,130.0,130.04,129.8,129.8,3960.0,107.9035,107.9367,107.7375,107.7375,3960.0
2022-03-24 11:50:00,129.75,129.88,129.66,129.8,25749.0,107.696,107.8039,107.6213,107.7375,25749.0
2022-03-24 11:55:00,129.81,130.01,129.81,129.84,4456.0,107.7458,107.9118,107.7458,107.7707,4456.0
2022-03-24 12:00:00,129.77,129.98,129.7,129.77,9738.0,107.7126,107.8869,107.6545,107.7126,9738.0
2022-03-24 12:05:00,129.73,129.81,129.57,129.6,6516.0,107.6794,107.7458,107.5466,107.5715,6516.0
2022-03-24 12:10:00,129.57,129.67,129.56,129.56,4826.0,107.5466,107.6296,107.5383,107.5383,4826.0
2022-03-24 12:15:00,129.6,129.73,129.44,129.62,15403.0,107.5715,107.6794,107.4387,107.5881,15403.0
2022-03-24 12:20:00,129.6,129.87,129.58,129.73,7372.0,107.5715,107.7956,107.5549,107.6794,7372.0
2022-03-24 12:25:00,129.73,129.81,129.52,129.66,8031.0,107.6794,107.7458,107.5051,107.6213,8031.0
2022-03-24 12:30:00,129.61,129.66,129.53,129.61,4674.0,107.5798,107.6213,107.5134,107.5798,4674.0
2022-03-24 12:35:00,129.61,129.79,129.59,129.77,5404.0,107.5798,107.7292,107.5632,107.7126,5404.0
2022-03-24 12:40:00,129.75,129.83,129.68,129.73,3384.0,107.696,107.7624,107.6379,107.6794,3384.0
2022-03-24 12:45:00,129.68,129.77,129.53,129.72,5054.0,107.6379,107.7126,107.5134,107.6711,5054.0
2022-03-24 12:50:00,129.75,129.78,129.64,129.64,3076.0,107.696,107.7209,107.6047,107.6047,3076.0
2022-03-24 12:55:00,129.64,129.69,129.52,129.52,2651.0,107.6047,107.6462,107.5051,107.5051,2651.0
2022-03-24 13:00:00,129.56,129.57,129.35,129.35,9360.0,107.5383,107.5466,107.364,107.364,9360.0
2022-03-24 13:05:00,129.35,129.42,129.29,129.36,4424.0,107.364,107.4221,107.3142,107.3723,4424.0
2022-03-24 13:10:00,129.32,129.5,129.32,129.41,3967.0,107.3391,107.4885,107.3391,107.4138,3967.0
2022-03-24 13:15:00,129.41,129.73,129.41,129.72,4571.0,107.4138,107.6794,107.4138,107.6711,4571.0
2022-03-24 13:20:00,129.69,129.81,129.65,129.7,3674.0,107.6462,107.7458,107.613,107.6545,3674.0
2022-03-24 13:25:00,129.77,129.85,129.72,129.85,5086.0,107.7126,107.779,107.6711,107.779,5086.0
2022-03-24 13:30:00,129.91,129.91,129.82,129.84,3327.0,107.8288,107.8288,107.7541,107.7707,3327.0
2022-03-24 13:35:00,129.8,129.98,129.8,129.92,5115.0,107.7375,107.8869,107.7375,107.8371,5115.0
2022-03-24 13:40:00,129.9,130.02,129.89,129.98,5088.0,107.8205,107.9201,107.8122,107.8869,5088.0
2022-03-24 13:45:00,129.95,129.99,129.89,129.89,926.0,107.862,107.8952,107.8122,107.8122,926.0
2022-03-24 13:50:00,129.87,129.92,129.82,129.84,2246.0,107.7956,107.8371,107.7541,107.7707,2246.0
2022-03-24 13:55:00,129.76,129.78,129.7,129.7,1550.0,107.7043,107.7209,107.6545,107.6545,1550.0
2022-03-24 14:00:00,129.69,129.85,129.69,129.84,1884.0,107.6462,107.779,107.6462,107.7707,1884.0
2022-03-24 14:05:00,129.83,129.84,129.67,129.68,6363.0,107.7624,107.7707,107.6296,107.6379,6363.0
2022-03-24 14:10:00,129.65,129.65,129.41,129.46,12296.0,107.613,107.613,107.4138,107.4553,12296.0
2022-03-24 14:15:00,129.48,129.54,129.45,129.52,5509.0,107.4719,107.5217,107.447,107.5051,5509.0
2022-03-24 14:20:00,129.48,129.48,129.27,129.35,5223.0,107.4719,107.4719,107.2976,107.364,5223.0
2022-03-24 14:25:00,129.35,129.39,129.21,129.28,2244.0,107.364,107.3972,107.2478,107.3059,2244.0
2022-03-24 14:30:00,129.25,129.28,129.13,129.16,4018.0,107.281,107.3059,107.1814,107.2063,4018.0
2022-03-24 14:35:00,129.12,129.18,129.07,129.14,6221.0,107.1731,107.2229,107.1316,107.1897,6221.0
2022-03-24 14:40:00,129.15,129.19,129.1,129.16,4295.0,107.198,107.2312,107.1565,107.2063,4295.0
2022-03-24 14:45:00,129.18,129.18,129.07,129.08,3755.0,107.2229,107.2229,107.1316,107.1399,3755.0
2022-03-24 14:50:00,129.1,129.28,129.1,129.24,6776.0,107.1565,107.3059,107.1565,107.2727,6776.0
2022-03-24 14:55:00,129.28,129.28,129.14,129.27,5852.0,107.3059,107.3059,107.1897,107.2976,5852.0
2022-03-24 15:00:00,129.2,129.26,129.1,129.26,2627.0,107.2395,107.2893,107.1565,107.2893,2627.0
2022-03-24 15:05:00,129.25,129.5,129.19,129.38,5300.0,107.281,107.4885,107.2312,107.3889,5300.0
2022-03-24 15:10:00,129.42,129.44,129.35,129.4,2345.0,107.4221,107.4387,107.364,107.4055,2345.0
2022-03-24 15:15:00,129.39,129.45,129.32,129.41,2605.0,107.3972,107.447,107.3391,107.4138,2605.0
2022-03-24 15:20:00,129.42,129.51,129.39,129.49,4188.0,107.4221,107.4968,107.3972,107.4802,4188.0
2022-03-24 15:25:00,129.53,129.6,129.46,129.53,5398.0,107.5134,107.5715,107.4553,107.5134,5398.0
2022-03-24 15:30:00,129.49,129.59,129.46,129.56,8233.0,107.4802,107.5632,107.4553,107.5383,8233.0
2022-03-24 15:35:00,129.54,129.57,129.37,129.45,8239.0,107.5217,107.5466,107.3806,107.447,8239.0
2022-03-24 15:40:00,129.44,129.52,129.28,129.4,16310.0,107.4387,107.5051,107.3059,107.4055,16310.0
2022-03-24 15:45:00,129.39,129.44,129.26,129.28,26980.0,107.3972,107.4387,107.2893,107.3059,26980.0
2022-03-24 15:50:00,129.28,129.52,129.28,129.31,47392.0,107.3059,107.5051,107.3059,107.3308,47392.0
2022-03-24 15:55:00,129.32,130.17,129.31,130.12,140871.0,107.3391,108.0446,107.3308,108.0031,140871.0
2022-03-25 09:30:00,130.51,131.18,130.43,130.86,20037.0,108.3268,108.883,108.2604,108.6174,20037.0
2022-03-25 09:35:00,130.79,130.9,130.63,130.86,6041.0,108.5593,108.6506,108.4264,108.6174,6041.0
2022-03-25 09:40:00,130.82,131.05,130.68,130.7,7994.0,108.5842,108.7751,108.4679,108.4845,7994.0
2022-03-25 09:45:00,130.72,130.72,130.41,130.5,8760.0,108.5011,108.5011,108.2438,108.3185,8760.0
2022-03-25 09:50:00,130.41,130.53,130.21,130.5,4837.0,108.2438,108.3434,108.0778,108.3185,4837.0
2022-03-25 09:55:00,130.55,130.7,130.45,130.63,5822.0,108.36,108.4845,108.277,108.4264,5822.0
2022-03-25 10:00:00,130.83,130.85,130.57,130.57,6703.0,108.5925,108.6091,108.3766,108.3766,6703.0
2022-03-25 10:05:00,130.64,130.69,130.57,130.69,3132.0,108.4347,108.4762,108.3766,108.4762,3132.0
2022-03-25 10:10:00,130.7,130.71,130.37,130.37,3980.0,108.4845,108.4928,108.2106,108.2106,3980.0
2022-03-25 10:15:00,130.47,130.82,130.37,130.82,7164.0,108.2936,108.5842,108.2106,108.5842,7164.0
2022-03-25 10:20:00,130.83,130.88,130.59,130.63,12665.0,108.5925,108.634,108.3932,108.4264,12665.0
2022-03-25 10:25:00,130.5,130.73,130.47,130.65,11891.0,108.3185,108.5094,108.2936,108.443,11891.0
2022-03-25 10:30:00,130.54,130.73,130.53,130.68,3334.0,108.3517,108.5094,108.3434,108.4679,3334.0
2022-03-25 10:35:00,130.72,130.81,130.54,130.64,7540.0,108.5011,108.5759,108.3517,108.4347,7540.0
2022-03-25 10:40:00,130.66,130.84,130.66,130.84,7276.0,108.4513,108.6008,108.4513,108.6008,7276.0
2022-03-25 10:45:00,130.81,130.96,130.8,130.84,3528.0,108.5759,108.7004,108.5676,108.6008,3528.0
2022-03-25 10:50:00,130.85,130.89,130.66,130.67,6106.0,108.6091,108.6423,108.4513,108.4596,6106.0
2022-03-25 10:55:00,130.69,130.85,130.65,130.71,10414.0,108.4762,108.6091,108.443,108.4928,10414.0
2022-03-25 11:00:00,130.71,131.0,130.6,130.91,11363.0,108.4928,108.7336,108.4015,108.6589,11363.0
2022-03-25 11:05:00,130.83,130.92,130.6,130.7,6862.0,108.5925,108.6672,108.4015,108.4845,6862.0
2022-03-25 11:10:00,130.68,130.68,130.26,130.37,7737.0,108.4679,108.4679,108.1193,108.2106,7737.0
2022-03-25 11:15:00,130.36,130.56,130.34,130.45,2855.0,108.2023,108.3683,108.1857,108.277,2855.0
2022-03-25 11:20:00,130.45,130.49,130.15,130.16,2650.0,108.277,108.3102,108.028,108.0363,2650.0
2022-03-25 11:25:00,130.19,130.24,129.82,130.03,7552.0,108.0612,108.1027,107.7541,107.9284,7552.0
2022-03-25 11:30:00,130.0,130.3,129.87,130.25,8470.0,107.9035,108.1525,107.7956,108.111,8470.0
2022-03-25 11:35:00,130.25,130.28,130.08,130.23,7246.0,108.111,108.1359,107.9699,108.0944,7246.0
2022-03-25 11:40:00,130.21,130.28,130.17,130.28,3409.0,108.0778,108.1359,108.0446,108.1359,3409.0
2022-03-25 11:45:00,130.28,130.28,130.01,130.08,3401.0,108.1359,108.1359,107.9118,107.9699,3401.0
2022-03-25 11:50:00,130.13,130.27,130.13,130.25,2238.0,108.0114,108.1276,108.0114,108.111,2238.0
2022-03-25 11:55:00,130.25,130.25,130.03,130.17,3525.0,108.111,108.111,107.9284,108.0446,3525.0
2022-03-25 12:00:00,130.17,130.39,130.16,130.39,6555.0,108.0446,108.2272,108.0363,108.2272,6555.0
2022-03-25 12:05:00,130.38,130.55,130.35,130.49,4245.0,108.2189,108.36,108.194,108.3102,4245.0
2022-03-25 12:10:00,130.51,130.61,130.38,130.39,17447.0,108.3268,108.4098,108.2189,108.2272,17447.0
2022-03-25 12:15:00,130.41,130.53,130.2,130.53,27647.0,108.2438,108.3434,108.0695,108.3434,27647.0
2022-03-25 12:20:00,130.53,130.65,130.51,130.54,6067.0,108.3434,108.443,108.3268,108.3517,6067.0
2022-03-25 12:25:00,130.57,130.57,130.44,130.52,3478.0,108.3766,108.3766,108.2687,108.3351,3478.0
2022-03-25 12:30:00,130.68,130.68,130.39,130.44,7020.0,108.4679,108.4679,108.2272,108.2687,7020.0
2022-03-25 12:35:00,130.45,130.45,130.1,130.16,8427.0,108.277,108.277,107.9865,108.0363,8427.0
2022-03-25 12:40:00,130.26,130.33,130.22,130.25,4552.0,108.1193,108.1774,108.0861,108.111,4552.0
2022-03-25 12:45:00,130.25,130.3,130.22,130.25,9074.0,108.111,108.1525,108.0861,108.111,9074.0
2022-03-25 12:50:00,130.25,130.34,130.09,130.23,14309.0,108.111,108.1857,107.9782,108.0944,14309.0
2022-03-25 12:55:00,130.17,130.45,130.17,130.41,4776.0,108.0446,108.277,108.0446,108.2438,4776.0
2022-03-25 13:00:00,130.43,130.45,130.32,130.42,4865.0,108.2604,108.277,108.1691,108.2521,4865.0
2022-03-25 13:05:00,130.49,130.49,130.28,130.35,3246.0,108.3102,108.3102,108.1359,108.194,3246.0
2022-03-25 13:10:00,130.32,130.33,130.1,130.12,4991.0,108.1691,108.1774,107.9865,108.0031,4991.0
2022-03-25 13:15:00,130.13,130.36,130.13,130.34,2500.0,108.0114,108.2023,108.0114,108.1857,2500.0
2022-03-25 13:20:00,130.31,130.31,129.99,130.0,14683.0,108.1608,108.1608,107.8952,107.9035,14683.0
2022-03-25 13:25:00,130.02,130.1,129.98,130.07,5741.0,107.9201,107.9865,107.8869,107.9616,5741.0
2022-03-25 13:30:00,130.11,130.3,130.08,130.23,6180.0,107.9948,108.1525,107.9699,108.0944,6180.0
2022-03-25 13:35:00,130.26,130.3,130.21,130.22,4552.0,108.1193,108.1525,108.0778,108.0861,4552.0
2022-03-25 13:40:00,130.28,130.3,130.09,130.27,3849.0,108.1359,108.1525,107.9782,108.1276,3849.0
2022-03-25 13:45:00,130.27,130.3,130.18,130.22,2658.0,108.1276,108.1525,108.0529,108.0861,2658.0
2022-03-25 13:50:00,130.28,130.37,130.04,130.26,13903.0,108.1359,108.2106,107.9367,108.1193,13903.0
2022-03-25 13:55:00,130.3,130.44,130.14,130.4,19782.0,108.1525,108.2687,108.0197,108.2355,19782.0
2022-03-25 14:00:00,130.45,130.6,130.42,130.48,5186.0,108.277,108.4015,108.2521,108.3019,5186.0
2022-03-25 14:05:00,130.43,130.6,130.41,130.59,4055.0,108.2604,108.4015,108.2438,108.3932,4055.0
2022-03-25 14:10:00,130.61,130.61,130.42,130.5,5525.0,108.4098,108.4098,108.2521,108.3185,5525.0
2022-03-25 14:15:00,130.53,130.55,130.44,130.51,6692.0,108.3434,108.36,108.2687,108.3268,6692.0
2022-03-25 14:20:00,130.46,130.7,130.4,130.63,14926.0,108.2853,108.4845,108.2355,108.4264,14926.0
2022-03-25 14:25:00,130.62,130.68,130.52,130.58,3775.0,108.4181,108.4679,108.3351,108.3849,3775.0
2022-03-25 14:30:00,130.63,130.71,130.35,130.42,7034.0,108.4264,108.4928,108.194,108.2521,7034.0
2022-03-25 14:35:00,130.41,130.47,130.3,130.35,4614.0,108.2438,108.2936,108.1525,108.194,4614.0
2022-03-25 14:40:00,130.36,130.41,130.29,130.38,4231.0,108.2023,108.2438,108.1442,108.2189,4231.0
2022-03-25 14:45:00,130.4,130.43,130.24,130.29,9204.0,108.2355,108.2604,108.1027,108.1442,9204.0
2022-03-25 14:50:00,130.37,130.46,130.35,130.39,7058.0,108.2106,108.2853,108.194,108.2272,7058.0
2022-03-25 14:55:00,130.39,130.4,130.21,130.3,8054.0,108.2272,108.2355,108.0778,108.1525,8054.0
2022-03-25 15:00:00,130.26,130.27,129.97,130.04,13237.0,108.1193,108.1276,107.8786,107.9367,13237.0
2022-03-25 15:05:00,130.08,130.14,129.97,129.97,8412.0,107.9699,108.0197,107.8786,107.8786,8412.0
2022-03-25 15:10:00,129.97,130.22,129.95,130.2,5647.0,107.8786,108.0861,107.862,108.0695,5647.0
2022-03-25 15:15:00,130.21,130.24,130.04,130.12,7785.0,108.0778,108.1027,107.9367,108.0031,7785.0
2022-03-25 15:20:00,130.09,130.09,129.9,130.04,7092.0,107.9782,107.9782,107.8205,107.9367,7092.0
2022-03-25 15:25:00,130.03,130.11,129.87,129.87,54006.0,107.9284,107.9948,107.7956,107.7956,54006.0
2022-03-25 15:30:00,129.84,129.98,129.64,129.98,29445.0,107.7707,107.8869,107.6047,107.8869,29445.0
2022-03-25 15:35:00,129.96,130.27,129.96,130.16,20838.0,107.8703,108.1276,107.8703,108.0363,20838.0
2022-03-25 15:40:00,130.17,130.37,130.17,130.21,16179.0,108.0446,108.2106,108.0446,108.0778,16179.0
2022-03-25 15:45:00,130.24,130.35,130.23,130.29,22777.0,108.1027,108.194,108.0944,108.1442,22777.0
2022-03-25 15:50:00,130.29,130.35,130.1,130.27,58154.0,108.1442,108.194,107.9865,108.1276,58154.0
2022-03-25 15:55:00,130.29,130.51,130.15,130.17,196189.0,108.1442,108.3268,108.028,108.0446,196189.0
2022-03-28 09:30:00,130.81,131.06,130.46,130.78,88037.0,108.5759,108.7834,108.2853,108.551,88037.0
2022-03-28 09:35:00,130.71,130.74,130.46,130.72,7903.0,108.4928,108.5177,108.2853,108.5011,7903.0
2022-03-28 09:40:00,130.7,130.7,130.05,130.06,10616.0,108.4845,108.4845,107.945,107.9533,10616.0
2022-03-28 09:45:00,130.11,130.12,129.65,129.81,18829.0,107.9948,108.0031,107.613,107.7458,18829.0
2022-03-28 09:50:00,129.87,130.24,129.85,130.09,11576.0,107.7956,108.1027,107.779,107.9782,11576.0
2022-03-28 09:55:00,130.08,130.28,130.01,130.1,10142.0,107.9699,108.1359,107.9118,107.9865,10142.0
2022-03-28 10:00:00,130.12,130.19,129.81,130.19,6594.0,108.0031,108.0612,107.7458,108.0612,6594.0
2022-03-28 10:05:00,130.21,130.63,130.21,130.44,13413.0,108.0778,108.4264,108.0778,108.2687,13413.0
2022-03-28 10:10:00,130.3,130.39,130.15,130.23,6239.0,108.1525,108.2272,108.028,108.0944,6239.0
2022-03-28 10:15:00,130.25,130.82,130.22,130.81,11975.0,108.111,108.5842,108.0861,108.5759,11975.0
2022-03-28 10:20:00,130.84,130.84,130.51,130.66,12479.0,108.6008,108.6008,108.3268,108.4513,12479.0
2022-03-28 10:25:00,130.66,130.71,130.57,130.65,9854.0,108.4513,108.4928,108.3766,108.443,9854.0
2022-03-28 10:30:00,130.64,130.64,130.28,130.31,10648.0,108.4347,108.4347,108.1359,108.1608,10648.0
2022-03-28 10:35:00,130.36,130.45,130.33,130.39,11854.0,108.2023,108.277,108.1774,108.2272,11854.0
2022-03-28 10:40:00,130.44,130.63,130.27,130.59,6235.0,108.2687,108.4264,108.1276,108.3932,6235.0
2022-03-28 10:45:00,130.55,130.59,130.43,130.46,4134.0,108.36,108.3932,108.2604,108.2853,4134.0
2022-03-28 10:50:00,130.4,130.55,130.37,130.46,7306.0,108.2355,108.36,108.2106,108.2853,7306.0
2022-03-28 10:55:00,130.46,130.7,130.42,130.68,5504.0,108.2853,108.4845,108.2521,108.4679,5504.0
2022-03-28 11:00:00,130.7,130.71,130.34,130.52,7383.0,108.4845,108.4928,108.1857,108.3351,7383.0
2022-03-28 11:05:00,130.5,130.54,130.2,130.26,7815.0,108.3185,108.3517,108.0695,108.1193,7815.0
2022-03-28 11:10:00,130.3,130.34,130.21,130.3,54457.0,108.1525,108.1857,108.0778,108.1525,54457.0
2022-03-28 11:15:00,130.33,130.57,130.33,130.51,6526.0,108.1774,108.3766,108.1774,108.3268,6526.0
2022-03-28 11:20:00,130.51,130.62,130.44,130.56,5776.0,108.3268,108.4181,108.2687,108.3683,5776.0
2022-03-28 11:25:00,130.58,130.62,130.41,130.59,7151.0,108.3849,108.4181,108.2438,108.3932,7151.0
2022-03-28 11:30:00,130.58,130.64,130.51,130.63,5848.0,108.3849,108.4347,108.3268,108.4264,5848.0
2022-03-28 11:35:00,130.59,130.61,130.38,130.42,5871.0,108.3932,108.4098,108.2189,108.2521,5871.0
2022-03-28 11:40:00,130.45,130.53,130.39,130.44,5140.0,108.277,108.3434,108.2272,108.2687,5140.0
2022-03-28 11:45:00,130.44,130.45,130.14,130.15,8870.0,108.2687,108.277,108.0197,108.028,8870.0
2022-03-28 11:50:00,130.14,130.22,130.07,130.14,10670.0,108.0197,108.0861,107.9616,108.0197,10670.0
2022-03-28 11:55:00,130.15,130.34,130.13,130.25,9123.0,108.028,108.1857,108.0114,108.111,9123.0
2022-03-28 12:00:00,130.22,130.56,130.21,130.53,16080.0,108.0861,108.3683,108.0778,108.3434,16080.0
2022-03-28 12:05:00,130.53,130.77,130.52,130.6,126383.0,108.3434,108.5427,108.3351,108.4015,126383.0
2022-03-28 12:10:00,130.59,130.6,130.49,130.56,5231.0,108.3932,108.4015,108.3102,108.3683,5231.0
2022-03-28 12:15:00,130.6,130.67,130.4,130.4,4177.0,108.4015,108.4596,108.2355,108.2355,4177.0
2022-03-28 12:20:00,130.44,130.59,130.41,130.52,6455.0,108.2687,108.3932,108.2438,108.3351,6455.0
2022-03-28 12:25:00,130.59,130.75,130.59,130.75,3767.0,108.3932,108.526,108.3932,108.526,3767.0
2022-03-28 12:30:00,130.75,130.86,130.7,130.81,8772.0,108.526,108.6174,108.4845,108.5759,8772.0
2022-03-28 12:35:00,130.83,131.23,130.82,131.13,14214.0,108.5925,108.9245,108.5842,108.8415,14214.0
2022-03-28 12:40:00,131.13,131.33,131.1,131.24,14251.0,108.8415,109.0075,108.8166,108.9328,14251.0
2022-03-28 12:45:00,131.24,131.26,131.13,131.21,9663.0,108.9328,108.9494,108.8415,108.9079,9663.0
2022-03-28 12:50:00,131.17,131.37,131.16,131.37,6246.0,108.8747,109.0407,108.8664,109.0407,6246.0
2022-03-28 12:55:00,131.38,131.5,131.33,131.44,6332.0,109.049,109.1486,109.0075,109.0988,6332.0
2022-03-28 13:00:00,131.47,131.57,131.32,131.46,6208.0,109.1237,109.2067,108.9992,109.1154,6208.0
2022-03-28 13:05:00,131.46,131.54,131.32,131.41,4597.0,109.1154,109.1818,108.9992,109.0739,4597.0
2022-03-28 13:10:00,131.4,131.47,131.33,131.37,4640.0,109.0656,109.1237,109.0075,109.0407,4640.0
2022-03-28 13:15:00,131.35,131.36,131.29,131.29,2759.0,109.0241,109.0324,108.9743,108.9743,2759.0
2022-03-28 13:20:00,131.31,131.35,131.26,131.31,5348.0,108.9909,109.0241,108.9494,108.9909,5348.0
2022-03-28 13:25:00,131.29,131.4,131.21,131.31,7123.0,108.9743,109.0656,108.9079,108.9909,7123.0
2022-03-28 13:30:00,131.3,131.44,131.3,131.42,5100.0,108.9826,109.0988,108.9826,109.0822,5100.0
2022-03-28 13:35:00,131.39,131.41,131.33,131.35,3690.0,109.0573,109.0739,109.0075,109.0241,3690.0
2022-03-28 13:40:00,131.38,131.4,131.29,131.31,7870.0,109.049,109.0656,108.9743,108.9909,7870.0
2022-03-28 13:45:00,131.3,131.37,131.23,131.33,6663.0,108.9826,109.0407,108.9245,109.0075,6663.0
2022-03-28 13:50:00,131.34,131.43,131.26,131.34,3315.0,109.0158,109.0905,108.9494,109.0158,3315.0
2022-03-28 13:55:00,131.37,131.39,131.21,131.22,6552.0,109.0407,109.0573,108.9079,108.9162,6552.0
2022-03-28 14:00:00,131.21,131.31,131.17,131.2,4153.0,108.9079,108.9909,108.8747,108.8996,4153.0
2022-03-28 14:05:00,131.08,131.22,131.02,131.21,10533.0,108.8,108.9162,108.7502,108.9079,10533.0
2022-03-28 14:10:00,131.21,131.25,131.03,131.12,4904.0,108.9079,108.9411,108.7585,108.8332,4904.0
2022-03-28 14:15:00,131.1,131.12,130.97,130.98,3675.0,108.8166,108.8332,108.7087,108.717,3675.0
2022-03-28 14:20:00,130.95,131.02,130.94,131.02,3832.0,108.6921,108.7502,108.6838,108.7502,3832.0
2022-03-28 14:25:00,131.0,131.11,130.96,131.1,4814.0,108.7336,108.8249,108.7004,108.8166,4814.0
2022-03-28 14:30:00,131.06,131.14,131.04,131.11,4865.0,108.7834,108.8498,108.7668,108.8249,4865.0
2022-03-28 14:35:00,131.06,131.08,131.03,131.05,2787.0,108.7834,108.8,108.7585,108.7751,2787.0
2022-03-28 14:40:00,131.09,131.3,131.09,131.14,7333.0,108.8083,108.9826,108.8083,108.8498,7333.0
2022-03-28 14:45:00,131.25,131.3,131.11,131.28,5412.0,108.9411,108.9826,108.8249,108.966,5412.0
2022-03-28 14:50:00,131.3,131.49,131.29,131.4,3427.0,108.9826,109.1403,108.9743,109.0656,3427.0
2022-03-28 14:55:00,131.39,131.58,131.36,131.57,9662.0,109.0573,109.215,109.0324,109.2067,9662.0
2022-03-28 15:00:00,131.57,131.57,131.39,131.42,7987.0,109.2067,109.2067,109.0573,109.0822,7987.0
2022-03-28 15:05:00,131.43,131.49,131.42,131.43,4953.0,109.0905,109.1403,109.0822,109.0905,4953.0
2022-03-28 15:10:00,131.43,131.54,131.43,131.51,9139.0,109.0905,109.1818,109.0905,109.1569,9139.0
2022-03-28 15:15:00,131.51,131.54,131.39,131.4,7046.0,109.1569,109.1818,109.0573,109.0656,7046.0
2022-03-28 15:20:00,131.41,131.49,131.34,131.44,8088.0,109.0739,109.1403,109.0158,109.0988,8088.0
2022-03-28 15:25:00,131.44,131.5,131.44,131.44,15949.0,109.0988,109.1486,109.0988,109.0988,15949.0
2022-03-28 15:30:00,131.45,131.49,131.38,131.41,22775.0,109.1071,109.1403,109.049,109.0739,22775.0
2022-03-28 15:35:00,131.41,131.47,131.3,131.31,12211.0,109.0739,109.1237,108.9826,108.9909,12211.0
2022-03-28 15:40:00,131.32,131.38,131.27,131.35,12676.0,108.9992,109.049,108.9577,109.0241,12676.0
2022-03-28 15:45:00,131.36,131.55,131.35,131.5,20549.0,109.0324,109.1901,109.0241,109.1486,20549.0
2022-03-28 15:50:00,131.45,131.51,131.36,131.46,37930.0,109.1071,109.1569,109.0324,109.1154,37930.0
2022-03-28 15:55:00,131.45,131.8,131.36,131.8,117442.0,109.1071,109.3976,109.0324,109.3976,117442.0
2022-03-29 09:30:00,133.93,134.55,133.72,134.26,50046.0,111.1655,111.6802,110.9912,111.4394,50046.0
2022-03-29 09:35:00,134.25,134.25,133.88,134.03,17842.0,111.4311,111.4311,111.124,111.2485,17842.0
2022-03-29 09:40:00,134.1,134.32,134.0,134.32,14859.0,111.3066,111.4892,111.2236,111.4892,14859.0
2022-03-29 09:45:00,134.4,134.77,134.39,134.49,9155.0,111.5556,111.8628,111.5473,111.6304,9155.0
2022-03-29 09:50:00,134.42,135.04,134.35,135.03,27161.0,111.5722,112.0869,111.5141,112.0786,27161.0
2022-03-29 09:55:00,135.1,135.15,134.57,134.57,15037.0,112.1367,112.1782,111.6968,111.6968,15037.0
2022-03-29 10:00:00,134.53,134.69,134.25,134.26,15511.0,111.6636,111.7964,111.4311,111.4394,15511.0
2022-03-29 10:05:00,134.2,134.22,133.84,134.06,14274.0,111.3896,111.4062,111.0908,111.2734,14274.0
2022-03-29 10:10:00,134.09,134.14,133.59,133.65,18871.0,111.2983,111.3398,110.8833,110.9331,18871.0
2022-03-29 10:15:00,133.65,133.99,133.65,133.87,5599.0,110.9331,111.2153,110.9331,111.1157,5599.0
2022-03-29 10:20:00,133.9,134.1,133.8,133.98,12001.0,111.1406,111.3066,111.0576,111.207,12001.0
2022-03-29 10:25:00,133.91,134.1,133.81,134.07,7440.0,111.1489,111.3066,111.0659,111.2817,7440.0
2022-03-29 10:30:00,134.1,134.18,133.91,134.1,44070.0,111.3066,111.373,111.1489,111.3066,44070.0
2022-03-29 10:35:00,134.2,134.71,134.19,134.56,8685.0,111.3896,111.813,111.3813,111.6885,8685.0
2022-03-29 10:40:00,134.62,134.97,134.62,134.97,30194.0,111.7383,112.0288,111.7383,112.0288,30194.0
2022-03-29 10:45:00,134.94,134.95,134.65,134.82,19022.0,112.0039,112.0122,111.7632,111.9043,19022.0
2022-03-29 10:50:00,134.94,135.08,134.86,135.02,9779.0,112.0039,112.1201,111.9375,112.0703,9779.0
2022-03-29 10:55:00,135.05,135.28,135.05,135.21,12416.0,112.0952,112.2861,112.0952,112.228,12416.0
2022-03-29 11:00:00,135.21,135.35,135.1,135.18,9797.0,112.228,112.3442,112.1367,112.2031,9797.0
2022-03-29 11:05:00,135.19,135.5,135.18,135.24,15856.0,112.2114,112.4687,112.2031,112.2529,15856.0
2022-03-29 11:10:00,135.21,135.3,135.18,135.25,11313.0,112.228,112.3027,112.2031,112.2612,11313.0
2022-03-29 11:15:00,135.29,135.29,135.11,135.22,13498.0,112.2944,112.2944,112.145,112.2363,13498.0
2022-03-29 11:20:00,135.3,135.32,135.08,135.08,5710.0,112.3027,112.3193,112.1201,112.1201,5710.0
2022-03-29 11:25:00,135.11,135.27,135.08,135.13,6368.0,112.145,112.2778,112.1201,112.1616,6368.0
2022-03-29 11:30:00,135.14,135.56,135.14,135.55,16694.0,112.1699,112.5185,112.1699,112.5102,16694.0
2022-03-29 11:35:00,135.59,135.75,135.51,135.74,10231.0,112.5434,112.6762,112.477,112.6679,10231.0
2022-03-29 11:40:00,135.72,135.93,135.7,135.92,11319.0,112.6513,112.8256,112.6347,112.8173,11319.0
2022-03-29 11:45:00,135.95,136.2,135.95,136.17,10763.0,112.8422,113.0497,112.8422,113.0248,10763.0
2022-03-29 11:50:00,136.14,136.24,136.1,136.15,7342.0,112.9999,113.0829,112.9667,113.0082,7342.0
2022-03-29 11:55:00,136.15,136.15,135.98,136.02,8667.0,113.0082,113.0082,112.8671,112.9003,8667.0
2022-03-29 12:00:00,136.01,136.04,135.7,135.73,11452.0,112.892,112.9169,112.6347,112.6596,11452.0
2022-03-29 12:05:00,135.69,135.84,135.42,135.7,21954.0,112.6264,112.7509,112.4023,112.6347,21954.0
2022-03-29 12:10:00,135.68,135.68,135.52,135.6,17036.0,112.6181,112.6181,112.4853,112.5517,17036.0
2022-03-29 12:15:00,135.58,135.61,135.38,135.42,5783.0,112.5351,112.56,112.3691,112.4023,5783.0
2022-03-29 12:20:00,135.41,135.45,135.24,135.36,8906.0,112.394,112.4272,112.2529,112.3525,8906.0
2022-03-29 12:25:00,135.33,135.41,135.26,135.38,12954.0,112.3276,112.394,112.2695,112.3691,12954.0
2022-03-29 12:30:00,135.39,135.51,135.13,135.29,13521.0,112.3774,112.477,112.1616,112.2944,13521.0
2022-03-29 12:35:00,135.28,135.45,135.24,135.45,7260.0,112.2861,112.4272,112.2529,112.4272,7260.0
2022-03-29 12:40:00,135.47,135.51,135.41,135.43,29600.0,112.4438,112.477,112.394,112.4106,29600.0
2022-03-29 12:45:00,135.46,135.51,135.4,135.5,11765.0,112.4355,112.477,112.3857,112.4687,11765.0
2022-03-29 12:50:00,135.5,135.5,135.32,135.35,8380.0,112.4687,112.4687,112.3193,112.3442,8380.0
2022-03-29 12:55:00,135.36,135.42,135.32,135.38,5856.0,112.3525,112.4023,112.3193,112.3691,5856.0
2022-03-29 13:00:00,135.36,135.4,135.2,135.2,17923.0,112.3525,112.3857,112.2197,112.2197,17923.0
2022-03-29 13:05:00,135.23,135.3,135.21,135.23,10187.0,112.2446,112.3027,112.228,112.2446,10187.0
2022-03-29 13:10:00,135.28,135.84,135.28,135.82,9895.0,112.2861,112.7509,112.2861,112.7343,9895.0
2022-03-29 13:15:00,135.86,136.03,135.83,135.94,9375.0,112.7675,112.9086,112.7426,112.8339,9375.0
2022-03-29 13:20:00,135.94,135.94,135.47,135.63,11893.0,112.8339,112.8339,112.4438,112.5766,11893.0
2022-03-29 13:25:00,135.62,135.65,135.55,135.56,12602.0,112.5683,112.5932,112.5102,112.5185,12602.0
2022-03-29 13:30:00,135.6,135.64,135.52,135.62,12366.0,112.5517,112.5849,112.4853,112.5683,12366.0
2022-03-29 13:35:00,135.62,135.63,135.57,135.6,7426.0,112.5683,112.5766,112.5268,112.5517,7426.0
2022-03-29 13:40:00,135.59,135.82,135.58,135.82,12821.0,112.5434,112.7343,112.5351,112.7343,12821.0
2022-03-29 13:45:00,135.83,136.14,135.79,136.11,12356.0,112.7426,112.9999,112.7094,112.975,12356.0
2022-03-29 13:50:00,136.12,136.32,136.06,136.29,8791.0,112.9833,113.1493,112.9335,113.1244,8791.0
2022-03-29 13:55:00,136.32,136.5,136.28,136.49,14799.0,113.1493,113.2987,113.1161,113.2904,14799.0
2022-03-29 14:00:00,136.52,136.75,136.48,136.72,6369.0,113.3153,113.5062,113.2821,113.4813,6369.0
2022-03-29 14:05:00,136.72,136.8,136.66,136.73,15945.0,113.4813,113.5477,113.4315,113.4896,15945.0
2022-03-29 14:10:00,136.74,136.98,136.74,136.94,10751.0,113.4979,113.6971,113.4979,113.6639,10751.0
2022-03-29 14:15:00,136.96,136.99,136.85,136.85,10338.0,113.6805,113.7054,113.5892,113.5892,10338.0
2022-03-29 14:20:00,136.84,137.09,136.8,137.06,14598.0,113.5809,113.7884,113.5477,113.7635,14598.0
2022-03-29 14:25:00,137.07,137.35,137.05,137.34,13341.0,113.7718,114.0042,113.7552,113.9959,13341.0
2022-03-29 14:30:00,137.41,137.56,137.37,137.46,12112.0,114.054,114.1785,114.0208,114.0955,12112.0
2022-03-29 14:35:00,137.51,137.58,137.41,137.49,15077.0,114.137,114.1951,114.054,114.1204,15077.0
2022-03-29 14:40:00,137.48,137.56,137.35,137.5,13857.0,114.1121,114.1785,114.0042,114.1287,13857.0
2022-03-29 14:45:00,137.51,137.59,137.41,137.41,16178.0,114.137,114.2034,114.054,114.054,16178.0
2022-03-29 14:50:00,137.41,137.52,137.34,137.5,8396.0,114.054,114.1453,113.9959,114.1287,8396.0
2022-03-29 14:55:00,137.49,137.6,137.33,137.51,17325.0,114.1204,114.2117,113.9876,114.137,17325.0
2022-03-29 15:00:00,137.49,137.54,137.3,137.51,14786.0,114.1204,114.1619,113.9627,114.137,14786.0
2022-03-29 15:05:00,137.55,137.86,137.54,137.83,30405.0,114.1702,114.4275,114.1619,114.4026,30405.0
2022-03-29 15:10:00,137.82,137.83,137.65,137.67,16671.0,114.3943,114.4026,114.2532,114.2698,16671.0
2022-03-29 15:15:00,137.68,137.82,137.6,137.78,12863.0,114.2781,114.3943,114.2117,114.3611,12863.0
2022-03-29 15:20:00,137.8,137.97,137.76,137.84,19798.0,114.3777,114.5188,114.3445,114.4109,19798.0
2022-03-29 15:25:00,137.92,137.96,137.71,137.84,18464.0,114.4773,114.5105,114.303,114.4109,18464.0
2022-03-29 15:30:00,137.86,138.17,137.83,138.13,32958.0,114.4275,114.6849,114.4026,114.6517,32958.0
2022-03-29 15:35:00,138.15,138.3,138.09,138.16,42488.0,114.6683,114.7928,114.6184,114.6766,42488.0
2022-03-29 15:40:00,138.16,138.26,138.06,138.13,34489.0,114.6766,114.7596,114.5935,114.6517,34489.0
2022-03-29 15:45:00,138.14,138.43,138.05,138.28,60209.0,114.66,114.9007,114.5852,114.7762,60209.0
2022-03-29 15:50:00,138.28,138.4,137.94,138.09,59487.0,114.7762,114.8758,114.4939,114.6184,59487.0
2022-03-29 15:55:00,138.09,138.34,138.04,138.08,162761.0,114.6184,114.826,114.5769,114.6101,162761.0
2022-03-30 09:30:00,137.85,138.2,137.1,138.03,36303.0,114.4192,114.7098,113.7967,114.5686,36303.0
2022-03-30 09:35:00,138.38,138.65,137.57,137.62,15312.0,114.8592,115.0833,114.1868,114.2283,15312.0
2022-03-30 09:40:00,137.55,137.77,136.89,136.89,11182.0,114.1702,114.3528,113.6224,113.6224,11182.0
2022-03-30 09:45:00,136.89,137.36,136.82,137.28,15230.0,113.6224,114.0125,113.5643,113.9461,15230.0
2022-03-30 09:50:00,137.28,137.29,136.96,137.0,7025.0,113.9461,113.9544,113.6805,113.7137,7025.0
2022-03-30 09:55:00,137.0,137.25,136.93,137.25,10508.0,113.7137,113.9212,113.6556,113.9212,10508.0
2022-03-30 10:00:00,137.38,137.61,137.26,137.59,20417.0,114.0291,114.22,113.9295,114.2034,20417.0
2022-03-30 10:05:00,137.54,137.6,137.37,137.44,12712.0,114.1619,114.2117,114.0208,114.0789,12712.0
2022-03-30 10:10:00,137.44,137.45,136.87,136.87,6179.0,114.0789,114.0872,113.6058,113.6058,6179.0
2022-03-30 10:15:00,136.82,137.19,136.65,136.89,9728.0,113.5643,113.8714,113.4232,113.6224,9728.0
2022-03-30 10:20:00,136.98,137.15,136.9,136.94,10418.0,113.6971,113.8382,113.6307,113.6639,10418.0
2022-03-30 10:25:00,136.92,136.93,136.52,136.57,7235.0,113.6473,113.6556,113.3153,113.3568,7235.0
2022-03-30 10:30:00,136.56,136.66,136.23,136.33,12790.0,113.3485,113.4315,113.0746,113.1576,12790.0
2022-03-30 10:35:00,136.38,136.5,136.29,136.49,3045.0,113.1991,113.2987,113.1244,113.2904,3045.0
2022-03-30 10:40:00,136.49,136.55,136.4,136.55,4848.0,113.2904,113.3402,113.2157,113.3402,4848.0
2022-03-30 10:45:00,136.56,136.69,136.56,136.61,3726.0,113.3485,113.4564,113.3485,113.39,3726.0
2022-03-30 10:50:00,136.6,136.73,136.28,136.31,7409.0,113.3817,113.4896,113.1161,113.141,7409.0
2022-03-30 10:55:00,136.25,136.33,135.85,135.85,5412.0,113.0912,113.1576,112.7592,112.7592,5412.0
2022-03-30 11:00:00,135.83,136.2,135.8,136.2,3263.0,112.7426,113.0497,112.7177,113.0497,3263.0
2022-03-30 11:05:00,136.24,136.24,135.93,135.93,4591.0,113.0829,113.0829,112.8256,112.8256,4591.0
2022-03-30 11:10:00,135.94,136.13,135.73,136.1,8582.0,112.8339,112.9916,112.6596,112.9667,8582.0
2022-03-30 11:15:00,136.18,136.26,136.1,136.24,2495.0,113.0331,113.0995,112.9667,113.0829,2495.0
2022-03-30 11:20:00,136.17,136.22,136.05,136.16,5205.0,113.0248,113.0663,112.9252,113.0165,5205.0
2022-03-30 11:25:00,136.14,136.14,135.83,135.89,5775.0,112.9999,112.9999,112.7426,112.7924,5775.0
2022-03-30 11:30:00,135.92,135.92,135.77,135.81,4571.0,112.8173,112.8173,112.6928,112.726,4571.0
2022-03-30 11:35:00,135.78,135.99,135.74,135.99,5391.0,112.7011,112.8754,112.6679,112.8754,5391.0
2022-03-30 11:40:00,136.08,136.08,135.86,135.97,3320.0,112.9501,112.9501,112.7675,112.8588,3320.0
2022-03-30 11:45:00,135.94,136.0,135.88,135.99,2429.0,112.8339,112.8837,112.7841,112.8754,2429.0
2022-03-30 11:50:00,135.98,135.98,135.82,135.92,6961.0,112.8671,112.8671,112.7343,112.8173,6961.0
2022-03-30 11:55:00,135.93,136.14,135.88,136.14,2653.0,112.8256,112.9999,112.7841,112.9999,2653.0
2022-03-30 12:00:00,136.12,136.39,136.09,136.37,4859.0,112.9833,113.2074,112.9584,113.1908,4859.0
2022-03-30 12:05:00,136.37,136.39,136.29,136.36,4699.0,113.1908,113.2074,113.1244,113.1825,4699.0
2022-03-30 12:10:00,136.36,136.53,136.36,136.48,12505.0,113.1825,113.3236,113.1825,113.2821,12505.0
2022-03-30 12:15:00,136.52,136.53,136.44,136.5,4308.0,113.3153,113.3236,113.2489,113.2987,4308.0
2022-03-30 12:20:00,136.51,136.52,136.28,136.41,4981.0,113.307,113.3153,113.1161,113.224,4981.0
2022-03-30 12:25:00,136.38,136.46,136.32,136.37,1966.0,113.1991,113.2655,113.1493,113.1908,1966.0
2022-03-30 12:30:00,136.39,136.4,136.34,136.37,3419.0,113.2074,113.2157,113.1659,113.1908,3419.0
2022-03-30 12:35:00,136.42,136.42,136.37,136.39,1114.0,113.2323,113.2323,113.1908,113.2074,1114.0
2022-03-30 12:40:00,136.44,136.48,136.34,136.34,3915.0,113.2489,113.2821,113.1659,113.1659,3915.0
2022-03-30 12:45:00,136.34,136.34,136.13,136.13,3583.0,113.1659,113.1659,112.9916,112.9916,3583.0
2022-03-30 12:50:00,136.14,136.31,136.13,136.31,2872.0,112.9999,113.141,112.9916,113.141,2872.0
2022-03-30 12:55:00,136.31,136.35,136.17,136.22,3914.0,113.141,113.1742,113.0248,113.0663,3914.0
2022-03-30 13:00:00,136.19,136.19,135.9,135.9,2401.0,113.0414,113.0414,112.8007,112.8007,2401.0
2022-03-30 13:05:00,135.89,135.92,135.67,135.75,3235.0,112.7924,112.8173,112.6098,112.6762,3235.0
2022-03-30 13:10:00,135.78,135.81,135.65,135.67,2926.0,112.7011,112.726,112.5932,112.6098,2926.0
2022-03-30 13:15:00,135.68,135.73,135.6,135.6,3274.0,112.6181,112.6596,112.5517,112.5517,3274.0
2022-03-30 13:20:00,135.63,135.64,135.43,135.5,4419.0,112.5766,112.5849,112.4106,112.4687,4419.0
2022-03-30 13:25:00,135.46,135.46,135.26,135.32,3650.0,112.4355,112.4355,112.2695,112.3193,3650.0
2022-03-30 13:30:00,135.31,135.35,135.19,135.27,5767.0,112.311,112.3442,112.2114,112.2778,5767.0
2022-03-30 13:35:00,135.25,135.27,134.94,134.99,7265.0,112.2612,112.2778,112.0039,112.0454,7265.0
2022-03-30 13:40:00,134.98,135.21,134.97,135.16,5866.0,112.0371,112.228,112.0288,112.1865,5866.0
2022-03-30 13:45:00,135.2,135.36,135.13,135.33,9000.0,112.2197,112.3525,112.1616,112.3276,9000.0
2022-03-30 13:50:00,135.33,135.47,135.24,135.47,3077.0,112.3276,112.4438,112.2529,112.4438,3077.0
2022-03-30 13:55:00,135.43,135.43,135.27,135.33,2905.0,112.4106,112.4106,112.2778,112.3276,2905.0
2022-03-30 14:00:00,135.4,135.5,135.34,135.46,7993.0,112.3857,112.4687,112.3359,112.4355,7993.0
2022-03-30 14:05:00,135.43,135.49,135.43,135.46,3196.0,112.4106,112.4604,112.4106,112.4355,3196.0
2022-03-30 14:10:00,135.46,135.52,135.4,135.5,4224.0,112.4355,112.4853,112.3857,112.4687,4224.0
2022-03-30 14:15:00,135.56,135.56,135.39,135.5,8232.0,112.5185,112.5185,112.3774,112.4687,8232.0
2022-03-30 14:20:00,135.47,135.55,135.43,135.52,7816.0,112.4438,112.5102,112.4106,112.4853,7816.0
2022-03-30 14:25:00,135.53,135.57,135.5,135.53,7393.0,112.4936,112.5268,112.4687,112.4936,7393.0
2022-03-30 14:30:00,135.5,135.58,135.48,135.55,5820.0,112.4687,112.5351,112.4521,112.5102,5820.0
2022-03-30 14:35:00,135.53,135.55,135.45,135.47,3693.0,112.4936,112.5102,112.4272,112.4438,3693.0
2022-03-30 14:40:00,135.46,135.48,135.33,135.42,4139.0,112.4355,112.4521,112.3276,112.4023,4139.0
2022-03-30 14:45:00,135.41,135.42,135.22,135.23,3251.0,112.394,112.4023,112.2363,112.2446,3251.0
2022-03-30 14:50:00,135.21,135.23,135.07,135.12,3100.0,112.228,112.2446,112.1118,112.1533,3100.0
2022-03-30 14:55:00,135.15,135.24,135.11,135.13,6108.0,112.1782,112.2529,112.145,112.1616,6108.0
2022-03-30 15:00:00,135.12,135.16,134.99,135.06,7182.0,112.1533,112.1865,112.0454,112.1035,7182.0
2022-03-30 15:05:00,135.02,135.14,134.96,135.04,7639.0,112.0703,112.1699,112.0205,112.0869,7639.0
2022-03-30 15:10:00,135.03,135.03,134.76,134.83,3777.0,112.0786,112.0786,111.8545,111.9126,3777.0
2022-03-30 15:15:00,134.82,134.82,134.56,134.63,5281.0,111.9043,111.9043,111.6885,111.7466,5281.0
2022-03-30 15:20:00,134.61,134.69,134.46,134.49,7104.0,111.73,111.7964,111.6055,111.6304,7104.0
2022-03-30 15:25:00,134.5,134.67,134.44,134.64,7172.0,111.6387,111.7798,111.5889,111.7549,7172.0
2022-03-30 15:30:00,134.62,134.75,134.59,134.64,11605.0,111.7383,111.8462,111.7134,111.7549,11605.0
2022-03-30 15:35:00,134.65,134.77,134.59,134.64,9967.0,111.7632,111.8628,111.7134,111.7549,9967.0
2022-03-30 15:40:00,134.63,134.77,134.49,134.63,10627.0,111.7466,111.8628,111.6304,111.7466,10627.0
2022-03-30 15:45:00,134.67,134.76,134.56,134.56,22699.0,111.7798,111.8545,111.6885,111.6885,22699.0
2022-03-30 15:50:00,134.6,134.63,134.33,134.46,36954.0,111.7217,111.7466,111.4975,111.6055,36954.0
2022-03-30 15:55:00,134.46,134.83,134.45,134.83,81306.0,111.6055,111.9126,111.5972,111.9126,81306.0
2022-03-31 09:30:00,134.63,135.21,133.8,134.72,59134.0,111.7466,112.228,111.0576,111.8213,59134.0
2022-03-31 09:35:00,134.72,134.72,134.34,134.65,19214.0,111.8213,111.8213,111.5058,111.7632,19214.0
2022-03-31 09:40:00,134.62,135.41,134.58,134.8,14718.0,111.7383,112.394,111.7051,111.8877,14718.0
2022-03-31 09:45:00,134.74,135.08,134.63,134.75,20797.0,111.8379,112.1201,111.7466,111.8462,20797.0
2022-03-31 09:50:00,134.62,134.82,134.52,134.53,25737.0,111.7383,111.9043,111.6553,111.6636,25737.0
2022-03-31 09:55:00,134.49,134.6,134.13,134.33,13947.0,111.6304,111.7217,111.3315,111.4975,13947.0
2022-03-31 10:00:00,134.25,134.3,133.94,134.04,11731.0,111.4311,111.4726,111.1738,111.2568,11731.0
2022-03-31 10:05:00,134.07,134.13,133.8,133.9,16867.0,111.2817,111.3315,111.0576,111.1406,16867.0
2022-03-31 10:10:00,133.86,134.14,133.73,133.98,9833.0,111.1074,111.3398,110.9995,111.207,9833.0
2022-03-31 10:15:00,134.02,134.62,134.02,134.5,8443.0,111.2402,111.7383,111.2402,111.6387,8443.0
2022-03-31 10:20:00,134.5,134.59,134.29,134.31,5527.0,111.6387,111.7134,111.4643,111.4809,5527.0
2022-03-31 10:25:00,134.29,134.57,134.18,134.49,6430.0,111.4643,111.6968,111.373,111.6304,6430.0
2022-03-31 10:30:00,134.5,134.55,134.24,134.4,5018.0,111.6387,111.6802,111.4228,111.5556,5018.0
2022-03-31 10:35:00,134.44,134.44,134.07,134.18,8709.0,111.5889,111.5889,111.2817,111.373,8709.0
2022-03-31 10:40:00,134.15,134.39,134.15,134.33,7309.0,111.3481,111.5473,111.3481,111.4975,7309.0
2022-03-31 10:45:00,134.29,134.53,134.24,134.32,7302.0,111.4643,111.6636,111.4228,111.4892,7302.0
2022-03-31 10:50:00,134.33,134.39,134.19,134.19,6810.0,111.4975,111.5473,111.3813,111.3813,6810.0
2022-03-31 10:55:00,134.22,134.55,134.22,134.46,10242.0,111.4062,111.6802,111.4062,111.6055,10242.0
2022-03-31 11:00:00,134.39,134.47,134.26,134.27,6054.0,111.5473,111.6138,111.4394,111.4477,6054.0
2022-03-31 11:05:00,134.3,134.38,134.21,134.33,7453.0,111.4726,111.539,111.3979,111.4975,7453.0
2022-03-31 11:10:00,134.27,134.5,134.26,134.49,7194.0,111.4477,111.6387,111.4394,111.6304,7194.0
2022-03-31 11:15:00,134.49,134.49,134.16,134.26,11103.0,111.6304,111.6304,111.3564,111.4394,11103.0
2022-03-31 11:20:00,134.23,134.32,134.16,134.25,10917.0,111.4145,111.4892,111.3564,111.4311,10917.0
2022-03-31 11:25:00,134.25,134.39,134.19,134.21,9498.0,111.4311,111.5473,111.3813,111.3979,9498.0
2022-03-31 11:30:00,134.21,134.24,133.97,133.97,5174.0,111.3979,111.4228,111.1987,111.1987,5174.0
2022-03-31 11:35:00,133.98,134.18,133.92,134.06,4699.0,111.207,111.373,111.1572,111.2734,4699.0
2022-03-31 11:40:00,134.09,134.2,133.94,134.0,9864.0,111.2983,111.3896,111.1738,111.2236,9864.0
2022-03-31 11:45:00,134.01,134.06,133.89,134.04,4150.0,111.2319,111.2734,111.1323,111.2568,4150.0
2022-03-31 11:50:00,134.04,134.04,133.84,133.9,6461.0,111.2568,111.2568,111.0908,111.1406,6461.0
2022-03-31 11:55:00,133.94,134.01,133.89,133.98,4216.0,111.1738,111.2319,111.1323,111.207,4216.0
2022-03-31 12:00:00,133.97,134.06,133.81,133.93,5355.0,111.1987,111.2734,111.0659,111.1655,5355.0
2022-03-31 12:05:00,133.96,134.06,133.87,134.05,8409.0,111.1904,111.2734,111.1157,111.2651,8409.0
2022-03-31 12:10:00,134.07,134.12,133.87,133.87,6057.0,111.2817,111.3232,111.1157,111.1157,6057.0
2022-03-31 12:15:00,133.92,134.08,133.89,133.9,7193.0,111.1572,111.29,111.1323,111.1406,7193.0
2022-03-31 12:20:00,133.9,133.95,133.79,133.8,7448.0,111.1406,111.1821,111.0493,111.0576,7448.0
2022-03-31 12:25:00,133.8,133.88,133.75,133.88,7361.0,111.0576,111.124,111.0161,111.124,7361.0
2022-03-31 12:30:00,133.98,134.05,133.85,133.86,5802.0,111.207,111.2651,111.0991,111.1074,5802.0
2022-03-31 12:35:00,133.87,133.93,133.81,133.81,3807.0,111.1157,111.1655,111.0659,111.0659,3807.0
2022-03-31 12:40:00,133.84,133.9,133.62,133.65,9817.0,111.0908,111.1406,110.9082,110.9331,9817.0
2022-03-31 12:45:00,133.64,133.82,133.64,133.82,16272.0,110.9248,111.0742,110.9248,111.0742,16272.0
2022-03-31 12:50:00,133.82,133.88,133.8,133.86,12154.0,111.0742,111.124,111.0576,111.1074,12154.0
2022-03-31 12:55:00,133.88,134.1,133.87,134.01,6777.0,111.124,111.3066,111.1157,111.2319,6777.0
2022-03-31 13:00:00,134.0,134.03,133.97,134.0,18404.0,111.2236,111.2485,111.1987,111.2236,18404.0
2022-03-31 13:05:00,133.99,134.06,133.93,134.05,8000.0,111.2153,111.2734,111.1655,111.2651,8000.0
2022-03-31 13:10:00,134.07,134.09,133.88,133.92,6502.0,111.2817,111.2983,111.124,111.1572,6502.0
2022-03-31 13:15:00,133.94,134.1,133.85,134.08,6355.0,111.1738,111.3066,111.0991,111.29,6355.0
2022-03-31 13:20:00,133.98,134.06,133.95,134.03,5348.0,111.207,111.2734,111.1821,111.2485,5348.0
2022-03-31 13:25:00,134.08,134.11,134.0,134.07,6426.0,111.29,111.3149,111.2236,111.2817,6426.0
2022-03-31 13:30:00,134.06,134.16,134.01,134.14,3909.0,111.2734,111.3564,111.2319,111.3398,3909.0
2022-03-31 13:35:00,134.15,134.23,134.11,134.2,4794.0,111.3481,111.4145,111.3149,111.3896,4794.0
2022-03-31 13:40:00,134.28,134.32,134.26,134.27,4339.0,111.456,111.4892,111.4394,111.4477,4339.0
2022-03-31 13:45:00,134.27,134.33,134.19,134.21,3800.0,111.4477,111.4975,111.3813,111.3979,3800.0
2022-03-31 13:50:00,134.27,134.35,134.23,134.34,7199.0,111.4477,111.5141,111.4145,111.5058,7199.0
2022-03-31 13:55:00,134.31,134.4,134.31,134.38,3607.0,111.4809,111.5556,111.4809,111.539,3607.0
2022-03-31 14:00:00,134.38,134.4,134.0,134.0,6388.0,111.539,111.5556,111.2236,111.2236,6388.0
2022-03-31 14:05:00,134.01,134.01,133.84,133.89,11038.0,111.2319,111.2319,111.0908,111.1323,11038.0
2022-03-31 14:10:00,133.9,133.96,133.75,133.75,5275.0,111.1406,111.1904,111.0161,111.0161,5275.0
2022-03-31 14:15:00,133.75,133.88,133.63,133.88,3610.0,111.0161,111.124,110.9165,111.124,3610.0
2022-03-31 14:20:00,133.82,133.9,133.8,133.86,4747.0,111.0742,111.1406,111.0576,111.1074,4747.0
2022-03-31 14:25:00,133.86,133.86,133.71,133.82,4677.0,111.1074,111.1074,110.9829,111.0742,4677.0
2022-03-31 14:30:00,133.81,133.86,133.72,133.78,5458.0,111.0659,111.1074,110.9912,111.041,5458.0
2022-03-31 14:35:00,133.81,133.89,133.74,133.79,5874.0,111.0659,111.1323,111.0078,111.0493,5874.0
2022-03-31 14:40:00,133.74,133.81,133.6,133.66,3941.0,111.0078,111.0659,110.8916,110.9414,3941.0
2022-03-31 14:45:00,133.63,133.69,133.53,133.64,11274.0,110.9165,110.9663,110.8335,110.9248,11274.0
2022-03-31 14:50:00,133.6,133.68,133.51,133.53,6598.0,110.8916,110.958,110.8169,110.8335,6598.0
2022-03-31 14:55:00,133.54,133.62,133.5,133.54,5520.0,110.8418,110.9082,110.8086,110.8418,5520.0
2022-03-31 15:00:00,133.56,133.71,133.53,133.53,5353.0,110.8584,110.9829,110.8335,110.8335,5353.0
2022-03-31 15:05:00,133.51,133.56,133.38,133.41,6563.0,110.8169,110.8584,110.709,110.7339,6563.0
2022-03-31 15:10:00,133.43,133.44,133.29,133.31,6462.0,110.7505,110.7588,110.6343,110.6509,6462.0
2022-03-31 15:15:00,133.36,133.42,133.31,133.35,8428.0,110.6924,110.7422,110.6509,110.6841,8428.0
2022-03-31 15:20:00,133.34,133.36,133.08,133.13,12455.0,110.6758,110.6924,110.46,110.5015,12455.0
2022-03-31 15:25:00,133.12,133.2,133.02,133.07,9696.0,110.4932,110.5596,110.4102,110.4517,9696.0
2022-03-31 15:30:00,133.05,133.12,132.84,132.93,11383.0,110.4351,110.4932,110.2608,110.3355,11383.0
2022-03-31 15:35:00,132.91,133.03,132.83,132.98,15002.0,110.3189,110.4185,110.2525,110.377,15002.0
2022-03-31 15:40:00,132.98,132.98,132.71,132.74,21809.0,110.377,110.377,110.1529,110.1778,21809.0
2022-03-31 15:45:00,132.75,132.78,132.62,132.65,27222.0,110.1861,110.211,110.0782,110.1031,27222.0
2022-03-31 15:50:00,132.64,132.65,131.78,131.82,74781.0,110.0948,110.1031,109.381,109.4142,74781.0
2022-03-31 15:55:00,131.84,132.0,131.55,131.56,195891.0,109.4308,109.5636,109.1901,109.1984,195891.0
2022-04-01 09:30:00,132.27,132.55,132.0,132.33,50110.0,109.7877,110.0201,109.5636,109.8375,50110.0
2022-04-01 09:35:00,132.3,132.74,132.3,132.59,13648.0,109.8126,110.1778,109.8126,110.0533,13648.0
2022-04-01 09:40:00,132.51,132.56,132.14,132.37,14119.0,109.9869,110.0284,109.6798,109.8707,14119.0
2022-04-01 09:45:00,132.32,132.75,132.25,132.63,16614.0,109.8292,110.1861,109.7711,110.0865,16614.0
2022-04-01 09:50:00,132.56,132.64,132.18,132.58,6345.0,110.0284,110.0948,109.713,110.045,6345.0
2022-04-01 09:55:00,132.49,132.94,132.48,132.91,4669.0,109.9703,110.3438,109.962,110.3189,4669.0
2022-04-01 10:00:00,132.9,133.19,132.62,132.97,17765.0,110.3106,110.5513,110.0782,110.3687,17765.0
2022-04-01 10:05:00,133.02,133.22,132.95,133.22,13387.0,110.4102,110.5762,110.3521,110.5762,13387.0
2022-04-01 10:10:00,133.24,133.26,132.54,132.63,10232.0,110.5928,110.6094,110.0118,110.0865,10232.0
2022-04-01 10:15:00,132.64,132.64,131.84,131.89,13758.0,110.0948,110.0948,109.4308,109.4723,13758.0
2022-04-01 10:20:00,131.75,131.8,131.44,131.46,12132.0,109.3561,109.3976,109.0988,109.1154,12132.0
2022-04-01 10:25:00,131.47,131.5,131.29,131.42,6786.0,109.1237,109.1486,108.9743,109.0822,6786.0
2022-04-01 10:30:00,131.42,131.71,131.36,131.71,4655.0,109.0822,109.3229,109.0324,109.3229,4655.0
2022-04-01 10:35:00,131.74,131.84,131.57,131.59,12239.0,109.3478,109.4308,109.2067,109.2233,12239.0
2022-04-01 10:40:00,131.6,131.84,131.49,131.8,17348.0,109.2316,109.4308,109.1403,109.3976,17348.0
2022-04-01 10:45:00,131.83,132.2,131.82,132.06,12441.0,109.4225,109.7296,109.4142,109.6134,12441.0
2022-04-01 10:50:00,132.04,132.21,131.97,132.09,7535.0,109.5968,109.7379,109.5387,109.6383,7535.0
2022-04-01 10:55:00,132.15,132.16,131.68,131.72,5117.0,109.6881,109.6964,109.298,109.3312,5117.0
2022-04-01 11:00:00,131.64,131.88,131.64,131.79,4035.0,109.2648,109.464,109.2648,109.3893,4035.0
2022-04-01 11:05:00,131.75,132.24,131.74,132.23,9252.0,109.3561,109.7628,109.3478,109.7545,9252.0
2022-04-01 11:10:00,132.15,132.18,131.99,132.03,8123.0,109.6881,109.713,109.5553,109.5885,8123.0
2022-04-01 11:15:00,132.07,132.28,132.01,132.25,4081.0,109.6217,109.796,109.5719,109.7711,4081.0
2022-04-01 11:20:00,132.29,132.52,132.24,132.48,15534.0,109.8043,109.9952,109.7628,109.962,15534.0
2022-04-01 11:25:00,132.54,132.71,132.52,132.59,6452.0,110.0118,110.1529,109.9952,110.0533,6452.0
2022-04-01 11:30:00,132.6,132.65,132.44,132.56,6940.0,110.0616,110.1031,109.9288,110.0284,6940.0
2022-04-01 11:35:00,132.52,132.53,132.15,132.28,16043.0,109.9952,110.0035,109.6881,109.796,16043.0
2022-04-01 11:40:00,132.28,132.34,132.14,132.27,15177.0,109.796,109.8458,109.6798,109.7877,15177.0
2022-04-01 11:45:00,132.21,132.43,132.21,132.35,7542.0,109.7379,109.9205,109.7379,109.8541,7542.0
2022-04-01 11:50:00,132.34,132.65,132.32,132.56,17034.0,109.8458,110.1031,109.8292,110.0284,17034.0
2022-04-01 11:55:00,132.53,132.53,132.15,132.22,7983.0,110.0035,110.0035,109.6881,109.7462,7983.0
2022-04-01 12:00:00,132.11,132.15,132.01,132.01,4735.0,109.6549,109.6881,109.5719,109.5719,4735.0
2022-04-01 12:05:00,132.01,132.02,131.86,132.0,22612.0,109.5719,109.5802,109.4474,109.5636,22612.0
2022-04-01 12:10:00,132.0,132.01,131.8,131.93,8138.0,109.5636,109.5719,109.3976,109.5055,8138.0
2022-04-01 12:15:00,132.1,132.1,131.85,131.97,4764.0,109.6466,109.6466,109.4391,109.5387,4764.0
2022-04-01 12:20:00,131.99,131.99,131.71,131.72,8342.0,109.5553,109.5553,109.3229,109.3312,8342.0
2022-04-01 12:25:00,131.74,132.01,131.74,131.89,24379.0,109.3478,109.5719,109.3478,109.4723,24379.0
2022-04-01 12:30:00,131.83,131.83,131.53,131.53,6098.0,109.4225,109.4225,109.1735,109.1735,6098.0
2022-04-01 12:35:00,131.53,131.59,131.36,131.59,9184.0,109.1735,109.2233,109.0324,109.2233,9184.0
2022-04-01 12:40:00,131.51,131.67,131.47,131.67,7454.0,109.1569,109.2897,109.1237,109.2897,7454.0
2022-04-01 12:45:00,131.64,131.72,131.48,131.7,6733.0,109.2648,109.3312,109.132,109.3146,6733.0
2022-04-01 12:50:00,131.71,131.73,131.62,131.73,4839.0,109.3229,109.3395,109.2482,109.3395,4839.0
2022-04-01 12:55:00,131.71,131.79,131.65,131.7,6767.0,109.3229,109.3893,109.2731,109.3146,6767.0
2022-04-01 13:00:00,131.71,131.71,131.53,131.57,2401.0,109.3229,109.3229,109.1735,109.2067,2401.0
2022-04-01 13:05:00,131.6,131.73,131.53,131.55,4946.0,109.2316,109.3395,109.1735,109.1901,4946.0
2022-04-01 13:10:00,131.52,131.57,131.46,131.54,3115.0,109.1652,109.2067,109.1154,109.1818,3115.0
2022-04-01 13:15:00,131.53,131.58,131.47,131.57,1864.0,109.1735,109.215,109.1237,109.2067,1864.0
2022-04-01 13:20:00,131.55,131.55,131.26,131.38,48503.0,109.1901,109.1901,108.9494,109.049,48503.0
2022-04-01 13:25:00,131.37,131.69,131.3,131.69,4589.0,109.0407,109.3063,108.9826,109.3063,4589.0
2022-04-01 13:30:00,131.64,131.67,131.59,131.62,5558.0,109.2648,109.2897,109.2233,109.2482,5558.0
2022-04-01 13:35:00,131.6,131.98,131.57,131.86,6340.0,109.2316,109.547,109.2067,109.4474,6340.0
2022-04-01 13:40:00,131.84,132.08,131.84,131.92,2605.0,109.4308,109.63,109.4308,109.4972,2605.0
2022-04-01 13:45:00,131.84,131.96,131.7,131.76,6797.0,109.4308,109.5304,109.3146,109.3644,6797.0
2022-04-01 13:50:00,131.73,131.76,131.49,131.53,9930.0,109.3395,109.3644,109.1403,109.1735,9930.0
2022-04-01 13:55:00,131.53,131.67,131.53,131.59,5983.0,109.1735,109.2897,109.1735,109.2233,5983.0
2022-04-01 14:00:00,131.6,131.78,131.56,131.77,2802.0,109.2316,109.381,109.1984,109.3727,2802.0
2022-04-01 14:05:00,131.78,131.95,131.75,131.88,10014.0,109.381,109.5221,109.3561,109.464,10014.0
2022-04-01 14:10:00,131.86,131.86,131.68,131.77,13945.0,109.4474,109.4474,109.298,109.3727,13945.0
2022-04-01 14:15:00,131.77,131.84,131.72,131.73,3516.0,109.3727,109.4308,109.3312,109.3395,3516.0
2022-04-01 14:20:00,131.71,131.73,131.41,131.43,11035.0,109.3229,109.3395,109.0739,109.0905,11035.0
2022-04-01 14:25:00,131.45,132.08,131.3,132.08,23153.0,109.1071,109.63,108.9826,109.63,23153.0
2022-04-01 14:30:00,132.15,132.47,132.1,132.23,28231.0,109.6881,109.9537,109.6466,109.7545,28231.0
2022-04-01 14:35:00,132.23,132.24,132.01,132.08,10767.0,109.7545,109.7628,109.5719,109.63,10767.0
2022-04-01 14:40:00,132.12,132.28,132.08,132.19,7005.0,109.6632,109.796,109.63,109.7213,7005.0
2022-04-01 14:45:00,132.21,132.21,132.07,132.11,7800.0,109.7379,109.7379,109.6217,109.6549,7800.0
2022-04-01 14:50:00,132.08,132.1,132.01,132.09,8239.0,109.63,109.6466,109.5719,109.6383,8239.0
2022-04-01 14:55:00,132.16,132.23,131.99,132.05,6702.0,109.6964,109.7545,109.5553,109.6051,6702.0
2022-04-01 15:00:00,132.09,132.32,132.09,132.27,3763.0,109.6383,109.8292,109.6383,109.7877,3763.0
2022-04-01 15:05:00,132.29,132.45,132.28,132.32,8855.0,109.8043,109.9371,109.796,109.8292,8855.0
2022-04-01 15:10:00,132.35,132.41,132.23,132.3,12422.0,109.8541,109.9039,109.7545,109.8126,12422.0
2022-04-01 15:15:00,132.36,132.36,132.05,132.05,10281.0,109.8624,109.8624,109.6051,109.6051,10281.0
2022-04-01 15:20:00,132.05,132.16,131.91,132.09,6404.0,109.6051,109.6964,109.4889,109.6383,6404.0
2022-04-01 15:25:00,132.12,132.3,132.11,132.3,5098.0,109.6632,109.8126,109.6549,109.8126,5098.0
2022-04-01 15:30:00,132.33,132.35,132.14,132.28,13111.0,109.8375,109.8541,109.6798,109.796,13111.0
2022-04-01 15:35:00,132.28,132.36,132.23,132.32,8776.0,109.796,109.8624,109.7545,109.8292,8776.0
2022-04-01 15:40:00,132.33,132.44,132.22,132.31,14388.0,109.8375,109.9288,109.7462,109.8209,14388.0
2022-04-01 15:45:00,132.3,132.53,132.24,132.51,17481.0,109.8126,110.0035,109.7628,109.9869,17481.0
2022-04-01 15:50:00,132.59,133.02,132.59,132.97,31203.0,110.0533,110.4102,110.0533,110.3687,31203.0
2022-04-01 15:55:00,132.97,133.13,132.8,132.99,64284.0,110.3687,110.5015,110.2276,110.3853,64284.0
2022-04-04 09:30:00,132.61,133.0,131.63,131.78,33222.0,110.0699,110.3936,109.2565,109.381,33222.0
2022-04-04 09:35:00,131.81,131.9,131.42,131.52,15743.0,109.4059,109.4806,109.0822,109.1652,15743.0
2022-04-04 09:40:00,131.53,131.78,131.42,131.5,16176.0,109.1735,109.381,109.0822,109.1486,16176.0
2022-04-04 09:45:00,131.35,131.66,131.14,131.65,8811.0,109.0241,109.2814,108.8498,109.2731,8811.0
2022-04-04 09:50:00,131.69,132.12,131.61,132.12,6342.0,109.3063,109.6632,109.2399,109.6632,6342.0
2022-04-04 09:55:00,132.15,132.5,132.13,132.33,13077.0,109.6881,109.9786,109.6715,109.8375,13077.0
2022-04-04 10:00:00,132.25,132.26,132.03,132.11,5469.0,109.7711,109.7794,109.5885,109.6549,5469.0
2022-04-04 10:05:00,132.13,132.42,132.01,132.17,14147.0,109.6715,109.9122,109.5719,109.7047,14147.0
2022-04-04 10:10:00,132.11,132.16,131.9,132.07,9050.0,109.6549,109.6964,109.4806,109.6217,9050.0
2022-04-04 10:15:00,132.09,132.24,131.66,131.81,12588.0,109.6383,109.7628,109.2814,109.4059,12588.0
2022-04-04 10:20:00,131.8,132.49,131.8,132.43,8308.0,109.3976,109.9703,109.3976,109.9205,8308.0
2022-04-04 10:25:00,132.33,132.54,132.31,132.42,7110.0,109.8375,110.0118,109.8209,109.9122,7110.0
2022-04-04 10:30:00,132.4,132.53,132.1,132.1,12375.0,109.8956,110.0035,109.6466,109.6466,12375.0
2022-04-04 10:35:00,132.0,132.18,131.95,132.0,6108.0,109.5636,109.713,109.5221,109.5636,6108.0
2022-04-04 10:40:00,132.05,132.26,132.0,132.08,10473.0,109.6051,109.7794,109.5636,109.63,10473.0
2022-04-04 10:45:00,132.07,132.57,132.07,132.51,5858.0,109.6217,110.0367,109.6217,109.9869,5858.0
2022-04-04 10:50:00,132.47,132.56,132.39,132.43,12731.0,109.9537,110.0284,109.8873,109.9205,12731.0
2022-04-04 10:55:00,132.4,132.66,132.4,132.46,12732.0,109.8956,110.1114,109.8956,109.9454,12732.0
2022-04-04 11:00:00,132.44,132.68,132.39,132.62,8199.0,109.9288,110.128,109.8873,110.0782,8199.0
2022-04-04 11:05:00,132.75,133.03,132.74,132.92,9493.0,110.1861,110.4185,110.1778,110.3272,9493.0
2022-04-04 11:10:00,132.87,132.96,132.72,132.75,7011.0,110.2857,110.3604,110.1612,110.1861,7011.0
2022-04-04 11:15:00,132.79,132.97,132.71,132.85,8920.0,110.2193,110.3687,110.1529,110.2691,8920.0
2022-04-04 11:20:00,132.85,133.03,132.79,132.98,6866.0,110.2691,110.4185,110.2193,110.377,6866.0
2022-04-04 11:25:00,133.02,133.03,132.9,133.01,9278.0,110.4102,110.4185,110.3106,110.4019,9278.0
2022-04-04 11:30:00,133.02,133.21,132.98,133.19,34138.0,110.4102,110.5679,110.377,110.5513,34138.0
2022-04-04 11:35:00,133.22,133.47,133.2,133.46,5972.0,110.5762,110.7837,110.5596,110.7754,5972.0
2022-04-04 11:40:00,133.43,133.43,133.22,133.32,12463.0,110.7505,110.7505,110.5762,110.6592,12463.0
2022-04-04 11:45:00,133.3,133.54,133.3,133.4,4443.0,110.6426,110.8418,110.6426,110.7256,4443.0
2022-04-04 11:50:00,133.39,133.52,133.38,133.44,5955.0,110.7173,110.8252,110.709,110.7588,5955.0
2022-04-04 11:55:00,133.55,133.75,133.55,133.61,10097.0,110.8501,111.0161,110.8501,110.8999,10097.0
2022-04-04 12:00:00,133.59,133.63,133.44,133.59,8366.0,110.8833,110.9165,110.7588,110.8833,8366.0
2022-04-04 12:05:00,133.58,133.59,133.41,133.44,7128.0,110.875,110.8833,110.7339,110.7588,7128.0
2022-04-04 12:10:00,133.44,133.58,133.43,133.55,9861.0,110.7588,110.875,110.7505,110.8501,9861.0
2022-04-04 12:15:00,133.57,133.8,133.54,133.79,7292.0,110.8667,111.0576,110.8418,111.0493,7292.0
2022-04-04 12:20:00,133.82,133.86,133.69,133.69,6854.0,111.0742,111.1074,110.9663,110.9663,6854.0
2022-04-04 12:25:00,133.77,133.94,133.75,133.81,8527.0,111.0327,111.1738,111.0161,111.0659,8527.0
2022-04-04 12:30:00,133.78,133.87,133.77,133.77,4835.0,111.041,111.1157,111.0327,111.0327,4835.0
2022-04-04 12:35:00,133.72,133.72,133.55,133.66,5515.0,110.9912,110.9912,110.8501,110.9414,5515.0
2022-04-04 12:40:00,133.63,133.73,133.61,133.68,5253.0,110.9165,110.9995,110.8999,110.958,5253.0
2022-04-04 12:45:00,133.71,133.76,133.61,133.68,4730.0,110.9829,111.0244,110.8999,110.958,4730.0
2022-04-04 12:50:00,133.73,133.75,133.6,133.65,5372.0,110.9995,111.0161,110.8916,110.9331,5372.0
2022-04-04 12:55:00,133.63,133.63,133.48,133.52,5289.0,110.9165,110.9165,110.792,110.8252,5289.0
2022-04-04 13:00:00,133.5,133.52,133.27,133.31,6384.0,110.8086,110.8252,110.6177,110.6509,6384.0
2022-04-04 13:05:00,133.27,133.42,133.24,133.38,5480.0,110.6177,110.7422,110.5928,110.709,5480.0
2022-04-04 13:10:00,133.38,133.38,133.04,133.13,8291.0,110.709,110.709,110.4268,110.5015,8291.0
2022-04-04 13:15:00,133.09,133.37,133.08,133.33,67110.0,110.4683,110.7007,110.46,110.6675,67110.0
2022-04-04 13:20:00,133.3,133.53,133.28,133.44,62032.0,110.6426,110.8335,110.626,110.7588,62032.0
2022-04-04 13:25:00,133.39,133.42,133.27,133.35,18746.0,110.7173,110.7422,110.6177,110.6841,18746.0
2022-04-04 13:30:00,133.31,133.7,133.28,133.59,10177.0,110.6509,110.9746,110.626,110.8833,10177.0
2022-04-04 13:35:00,133.59,133.79,133.58,133.69,13944.0,110.8833,111.0493,110.875,110.9663,13944.0
2022-04-04 13:40:00,133.69,133.85,133.65,133.82,12982.0,110.9663,111.0991,110.9331,111.0742,12982.0
2022-04-04 13:45:00,133.85,133.85,133.66,133.66,5090.0,111.0991,111.0991,110.9414,110.9414,5090.0
2022-04-04 13:50:00,133.67,133.88,133.67,133.85,3767.0,110.9497,111.124,110.9497,111.0991,3767.0
2022-04-04 13:55:00,133.87,134.11,133.87,134.04,10458.0,111.1157,111.3149,111.1157,111.2568,10458.0
2022-04-04 14:00:00,134.06,134.17,134.03,134.14,6312.0,111.2734,111.3647,111.2485,111.3398,6312.0
2022-04-04 14:05:00,134.15,134.2,133.99,134.03,10032.0,111.3481,111.3896,111.2153,111.2485,10032.0
2022-04-04 14:10:00,134.02,134.04,133.93,133.98,6207.0,111.2402,111.2568,111.1655,111.207,6207.0
2022-04-04 14:15:00,134.0,134.28,133.97,134.27,10534.0,111.2236,111.456,111.1987,111.4477,10534.0
2022-04-04 14:20:00,134.26,134.26,134.09,134.11,7411.0,111.4394,111.4394,111.2983,111.3149,7411.0
2022-04-04 14:25:00,134.1,134.19,134.05,134.08,11140.0,111.3066,111.3813,111.2651,111.29,11140.0
2022-04-04 14:30:00,134.07,134.18,133.97,134.18,6791.0,111.2817,111.373,111.1987,111.373,6791.0
2022-04-04 14:35:00,134.19,134.2,134.07,134.14,7645.0,111.3813,111.3896,111.2817,111.3398,7645.0
2022-04-04 14:40:00,134.16,134.18,134.09,134.17,4805.0,111.3564,111.373,111.2983,111.3647,4805.0
2022-04-04 14:45:00,134.18,134.25,134.16,134.19,5411.0,111.373,111.4311,111.3564,111.3813,5411.0
2022-04-04 14:50:00,134.24,134.24,134.14,134.18,4071.0,111.4228,111.4228,111.3398,111.373,4071.0
2022-04-04 14:55:00,134.2,134.39,134.13,134.21,14889.0,111.3896,111.5473,111.3315,111.3979,14889.0
2022-04-04 15:00:00,134.21,134.22,134.1,134.12,7953.0,111.3979,111.4062,111.3066,111.3232,7953.0
2022-04-04 15:05:00,134.13,134.18,134.11,134.14,5533.0,111.3315,111.373,111.3149,111.3398,5533.0
2022-04-04 15:10:00,134.17,134.21,134.07,134.15,8267.0,111.3647,111.3979,111.2817,111.3481,8267.0
2022-04-04 15:15:00,134.15,134.43,134.15,134.37,11344.0,111.3481,111.5805,111.3481,111.5307,11344.0
2022-04-04 15:20:00,134.4,134.6,134.4,134.54,17907.0,111.5556,111.7217,111.5556,111.6719,17907.0
2022-04-04 15:25:00,134.54,134.58,134.47,134.52,11278.0,111.6719,111.7051,111.6138,111.6553,11278.0
2022-04-04 15:30:00,134.53,134.55,134.4,134.41,12568.0,111.6636,111.6802,111.5556,111.5639,12568.0
2022-04-04 15:35:00,134.42,134.6,134.39,134.5,13768.0,111.5722,111.7217,111.5473,111.6387,13768.0
2022-04-04 15:40:00,134.54,134.58,134.48,134.5,9750.0,111.6719,111.7051,111.6221,111.6387,9750.0
2022-04-04 15:45:00,134.5,134.75,134.46,134.66,22815.0,111.6387,111.8462,111.6055,111.7715,22815.0
2022-04-04 15:50:00,134.71,134.89,134.5,134.59,42662.0,111.813,111.9624,111.6387,111.7134,42662.0
2022-04-04 15:55:00,134.57,134.71,134.43,134.54,108818.0,111.6968,111.813,111.5805,111.6719,108818.0
2022-04-05 09:30:00,134.5,135.25,134.11,135.16,35407.0,111.6387,112.2612,111.3149,112.1865,35407.0
2022-04-05 09:35:00,135.25,135.48,134.95,135.41,8066.0,112.2612,112.4521,112.0122,112.394,8066.0
2022-04-05 09:40:00,135.5,135.63,135.0,135.07,9810.0,112.4687,112.5766,112.0537,112.1118,9810.0
2022-04-05 09:45:00,135.09,135.09,134.3,134.33,8493.0,112.1284,112.1284,111.4726,111.4975,8493.0
2022-04-05 09:50:00,134.31,134.57,134.26,134.43,6222.0,111.4809,111.6968,111.4394,111.5805,6222.0
2022-04-05 09:55:00,134.35,134.38,134.1,134.18,6655.0,111.5141,111.539,111.3066,111.373,6655.0
2022-04-05 10:00:00,134.21,134.28,133.96,133.97,7809.0,111.3979,111.456,111.1904,111.1987,7809.0
2022-04-05 10:05:00,133.99,133.99,133.08,133.18,9233.0,111.2153,111.2153,110.46,110.543,9233.0
2022-04-05 10:10:00,133.13,133.25,132.64,132.79,8691.0,110.5015,110.6011,110.0948,110.2193,8691.0
2022-04-05 10:15:00,132.61,132.61,132.29,132.29,6986.0,110.0699,110.0699,109.8043,109.8043,6986.0
2022-04-05 10:20:00,132.34,132.39,131.81,131.95,10926.0,109.8458,109.8873,109.4059,109.5221,10926.0
2022-04-05 10:25:00,131.94,132.11,131.92,132.0,8253.0,109.5138,109.6549,109.4972,109.5636,8253.0
2022-04-05 10:30:00,132.02,132.24,131.97,132.02,11791.0,109.5802,109.7628,109.5387,109.5802,11791.0
2022-04-05 10:35:00,132.02,132.12,131.94,132.04,17211.0,109.5802,109.6632,109.5138,109.5968,17211.0
2022-04-05 10:40:00,131.99,132.16,131.83,131.93,13875.0,109.5553,109.6964,109.4225,109.5055,13875.0
2022-04-05 10:45:00,131.94,132.21,131.83,131.89,11164.0,109.5138,109.7379,109.4225,109.4723,11164.0
2022-04-05 10:50:00,131.87,132.28,131.8,132.14,10231.0,109.4557,109.796,109.3976,109.6798,10231.0
2022-04-05 10:55:00,132.12,132.18,131.96,132.03,8460.0,109.6632,109.713,109.5304,109.5885,8460.0
2022-04-05 11:00:00,132.02,132.22,131.97,132.07,10136.0,109.5802,109.7462,109.5387,109.6217,10136.0
2022-04-05 11:05:00,132.09,132.21,131.98,132.19,7906.0,109.6383,109.7379,109.547,109.7213,7906.0
2022-04-05 11:10:00,132.17,132.31,132.03,132.28,7924.0,109.7047,109.8209,109.5885,109.796,7924.0
2022-04-05 11:15:00,132.23,132.26,131.9,131.98,10576.0,109.7545,109.7794,109.4806,109.547,10576.0
2022-04-05 11:20:00,131.94,132.04,131.68,131.69,12983.0,109.5138,109.5968,109.298,109.3063,12983.0
2022-04-05 11:25:00,131.64,131.78,131.54,131.73,20073.0,109.2648,109.381,109.1818,109.3395,20073.0
2022-04-05 11:30:00,131.71,131.96,131.71,131.94,12385.0,109.3229,109.5304,109.3229,109.5138,12385.0
2022-04-05 11:35:00,131.91,132.03,131.74,131.74,17799.0,109.4889,109.5885,109.3478,109.3478,17799.0
2022-04-05 11:40:00,131.78,132.07,131.54,131.93,19432.0,109.381,109.6217,109.1818,109.5055,19432.0
2022-04-05 11:45:00,131.9,132.2,131.74,132.01,29294.0,109.4806,109.7296,109.3478,109.5719,29294.0
2022-04-05 11:50:00,132.03,132.22,132.02,132.14,7979.0,109.5885,109.7462,109.5802,109.6798,7979.0
2022-04-05 11:55:00,132.21,132.44,132.21,132.35,2559.0,109.7379,109.9288,109.7379,109.8541,2559.0
2022-04-05 12:00:00,132.46,132.61,132.41,132.55,7020.0,109.9454,110.0699,109.9039,110.0201,7020.0
2022-04-05 12:05:00,132.62,132.74,132.62,132.69,1150.0,110.0782,110.1778,110.0782,110.1363,1150.0
2022-04-05 12:10:00,132.71,132.81,132.6,132.68,6324.0,110.1529,110.2359,110.0616,110.128,6324.0
2022-04-05 12:15:00,132.63,132.81,132.56,132.56,5617.0,110.0865,110.2359,110.0284,110.0284,5617.0
2022-04-05 12:20:00,132.54,132.59,132.46,132.49,3910.0,110.0118,110.0533,109.9454,109.9703,3910.0
2022-04-05 12:25:00,132.53,132.72,132.49,132.72,3855.0,110.0035,110.1612,109.9703,110.1612,3855.0
2022-04-05 12:30:00,132.71,132.94,132.7,132.87,9397.0,110.1529,110.3438,110.1446,110.2857,9397.0
2022-04-05 12:35:00,132.86,133.05,132.86,132.87,4589.0,110.2774,110.4351,110.2774,110.2857,4589.0
2022-04-05 12:40:00,132.86,132.87,132.71,132.74,4757.0,110.2774,110.2857,110.1529,110.1778,4757.0
2022-04-05 12:45:00,132.73,132.76,132.65,132.73,7179.0,110.1695,110.1944,110.1031,110.1695,7179.0
2022-04-05 12:50:00,132.75,132.83,132.71,132.83,2196.0,110.1861,110.2525,110.1529,110.2525,2196.0
2022-04-05 12:55:00,132.83,133.0,132.74,133.0,9894.0,110.2525,110.3936,110.1778,110.3936,9894.0
2022-04-05 13:00:00,132.97,132.97,132.78,132.83,1429.0,110.3687,110.3687,110.211,110.2525,1429.0
2022-04-05 13:05:00,132.79,133.0,132.79,133.0,5378.0,110.2193,110.3936,110.2193,110.3936,5378.0
2022-04-05 13:10:00,133.0,133.0,132.77,132.89,3874.0,110.3936,110.3936,110.2027,110.3023,3874.0
2022-04-05 13:15:00,132.9,133.15,132.9,133.13,4486.0,110.3106,110.5181,110.3106,110.5015,4486.0
2022-04-05 13:20:00,133.18,133.24,133.13,133.13,2548.0,110.543,110.5928,110.5015,110.5015,2548.0
2022-04-05 13:25:00,133.03,133.03,132.89,132.9,3600.0,110.4185,110.4185,110.3023,110.3106,3600.0
2022-04-05 13:30:00,132.91,133.01,132.88,132.9,2704.0,110.3189,110.4019,110.294,110.3106,2704.0
2022-04-05 13:35:00,132.9,133.03,132.85,132.98,2888.0,110.3106,110.4185,110.2691,110.377,2888.0
2022-04-05 13:40:00,132.95,133.07,132.91,132.97,5475.0,110.3521,110.4517,110.3189,110.3687,5475.0
2022-04-05 13:45:00,132.95,132.95,132.66,132.66,4210.0,110.3521,110.3521,110.1114,110.1114,4210.0
2022-04-05 13:50:00,132.66,132.73,132.56,132.67,3353.0,110.1114,110.1695,110.0284,110.1197,3353.0
2022-04-05 13:55:00,132.69,132.75,132.58,132.62,6002.0,110.1363,110.1861,110.045,110.0782,6002.0
2022-04-05 14:00:00,132.62,132.65,132.45,132.47,4647.0,110.0782,110.1031,109.9371,109.9537,4647.0
2022-04-05 14:05:00,132.44,132.61,132.43,132.51,3964.0,109.9288,110.0699,109.9205,109.9869,3964.0
2022-04-05 14:10:00,132.57,132.65,132.57,132.58,4523.0,110.0367,110.1031,110.0367,110.045,4523.0
2022-04-05 14:15:00,132.63,132.77,132.62,132.77,1769.0,110.0865,110.2027,110.0782,110.2027,1769.0
2022-04-05 14:20:00,132.84,132.87,132.68,132.76,4922.0,110.2608,110.2857,110.128,110.1944,4922.0
2022-04-05 14:25:00,132.79,132.83,132.58,132.6,4032.0,110.2193,110.2525,110.045,110.0616,4032.0
2022-04-05 14:30:00,132.65,132.66,132.49,132.49,4091.0,110.1031,110.1114,109.9703,109.9703,4091.0
2022-04-05 14:35:00,132.46,132.6,132.41,132.41,3313.0,109.9454,110.0616,109.9039,109.9039,3313.0
2022-04-05 14:40:00,132.42,132.54,132.42,132.52,4411.0,109.9122,110.0118,109.9122,109.9952,4411.0
2022-04-05 14:45:00,132.53,132.54,132.33,132.36,3765.0,110.0035,110.0118,109.8375,109.8624,3765.0
2022-04-05 14:50:00,132.38,132.47,132.36,132.4,4775.0,109.879,109.9537,109.8624,109.8956,4775.0
2022-04-05 14:55:00,132.43,132.43,132.16,132.18,9787.0,109.9205,109.9205,109.6964,109.713,9787.0
2022-04-05 15:00:00,132.22,132.25,132.1,132.16,4009.0,109.7462,109.7711,109.6466,109.6964,4009.0
2022-04-05 15:05:00,132.07,132.08,132.01,132.03,13109.0,109.6217,109.63,109.5719,109.5885,13109.0
2022-04-05 15:10:00,132.05,132.05,131.76,131.81,9478.0,109.6051,109.6051,109.3644,109.4059,9478.0
2022-04-05 15:15:00,131.79,131.89,131.79,131.81,5450.0,109.3893,109.4723,109.3893,109.4059,5450.0
2022-04-05 15:20:00,131.78,131.96,131.73,131.95,12400.0,109.381,109.5304,109.3395,109.5221,12400.0
2022-04-05 15:25:00,131.93,131.93,131.49,131.49,18077.0,109.5055,109.5055,109.1403,109.1403,18077.0
2022-04-05 15:30:00,131.48,131.48,131.1,131.12,18595.0,109.132,109.132,108.8166,108.8332,18595.0
2022-04-05 15:35:00,131.09,131.1,130.8,130.81,28694.0,108.8083,108.8166,108.5676,108.5759,28694.0
2022-04-05 15:40:00,130.84,130.88,130.71,130.82,41278.0,108.6008,108.634,108.4928,108.5842,41278.0
2022-04-05 15:45:00,130.83,130.83,130.39,130.49,32237.0,108.5925,108.5925,108.2272,108.3102,32237.0
2022-04-05 15:50:00,130.43,130.89,130.43,130.69,44383.0,108.2604,108.6423,108.2604,108.4762,44383.0
2022-04-05 15:55:00,130.74,130.78,130.31,130.64,122915.0,108.5177,108.551,108.1608,108.4347,122915.0
2022-04-06 09:30:00,130.0,130.18,128.8,128.94,56643.0,107.9035,108.0529,106.9075,107.0237,56643.0
2022-04-06 09:35:00,129.0,129.04,127.13,128.18,77862.0,107.0735,107.1067,105.5214,106.3929,77862.0
2022-04-06 09:40:00,128.15,128.26,127.87,127.95,11477.0,106.368,106.4593,106.1356,106.202,11477.0
2022-04-06 09:45:00,127.94,128.43,127.75,127.75,17273.0,106.1937,106.6004,106.036,106.036,17273.0
2022-04-06 09:50:00,127.74,127.84,127.34,127.84,34095.0,106.0277,106.1107,105.6957,106.1107,34095.0
2022-04-06 09:55:00,127.81,127.96,127.12,127.13,24838.0,106.0858,106.2103,105.5131,105.5214,24838.0
2022-04-06 10:00:00,127.12,127.46,127.05,127.1,31159.0,105.5131,105.7953,105.4549,105.4965,31159.0
2022-04-06 10:05:00,127.06,127.13,126.58,126.61,34862.0,105.4632,105.5214,105.0648,105.0897,34862.0
2022-04-06 10:10:00,126.6,126.96,126.53,126.82,21369.0,105.0814,105.3802,105.0233,105.264,21369.0
2022-04-06 10:15:00,126.83,127.29,126.82,127.18,34508.0,105.2723,105.6542,105.264,105.5629,34508.0
2022-04-06 10:20:00,127.15,127.67,127.09,127.66,14149.0,105.538,105.9696,105.4882,105.9613,14149.0
2022-04-06 10:25:00,127.67,127.71,127.13,127.16,33214.0,105.9696,106.0028,105.5214,105.5463,33214.0
2022-04-06 10:30:00,127.12,127.89,127.0,127.55,59263.0,105.5131,106.1522,105.4134,105.87,59263.0
2022-04-06 10:35:00,127.55,127.8,127.48,127.65,20281.0,105.87,106.0775,105.8119,105.953,20281.0
2022-04-06 10:40:00,127.64,127.93,127.61,127.71,20214.0,105.9447,106.1854,105.9198,106.0028,20214.0
2022-04-06 10:45:00,127.68,127.93,127.62,127.7,18286.0,105.9779,106.1854,105.9281,105.9945,18286.0
2022-04-06 10:50:00,127.74,127.84,127.43,127.57,15711.0,106.0277,106.1107,105.7704,105.8866,15711.0
2022-04-06 10:55:00,127.62,127.81,127.21,127.23,12013.0,105.9281,106.0858,105.5878,105.6044,12013.0
2022-04-06 11:00:00,127.19,127.44,127.11,127.35,10305.0,105.5712,105.7787,105.5048,105.704,10305.0
2022-04-06 11:05:00,127.42,127.44,127.19,127.24,7987.0,105.7621,105.7787,105.5712,105.6127,7987.0
2022-04-06 11:10:00,127.23,127.23,126.85,126.94,12969.0,105.6044,105.6044,105.2889,105.3636,12969.0
2022-04-06 11:15:00,126.96,127.05,126.77,126.81,13693.0,105.3802,105.4549,105.2225,105.2557,13693.0
2022-04-06 11:20:00,126.79,126.84,126.62,126.64,15840.0,105.2391,105.2806,105.098,105.1146,15840.0
2022-04-06 11:25:00,126.62,126.72,126.46,126.56,13705.0,105.098,105.181,104.9652,105.0482,13705.0
2022-04-06 11:30:00,126.55,126.63,126.27,126.5,16570.0,105.0399,105.1063,104.8075,104.9984,16570.0
2022-04-06 11:35:00,126.53,126.55,126.38,126.48,10226.0,105.0233,105.0399,104.8988,104.9818,10226.0
2022-04-06 11:40:00,126.49,126.61,126.28,126.41,13601.0,104.9901,105.0897,104.8158,104.9237,13601.0
2022-04-06 11:45:00,126.47,126.85,126.41,126.76,7471.0,104.9735,105.2889,104.9237,105.2142,7471.0
2022-04-06 11:50:00,126.82,126.95,126.73,126.91,4840.0,105.264,105.3719,105.1893,105.3387,4840.0
2022-04-06 11:55:00,126.93,126.93,126.8,126.93,3974.0,105.3553,105.3553,105.2474,105.3553,3974.0
2022-04-06 12:00:00,126.9,127.02,126.8,126.8,4427.0,105.3304,105.43,105.2474,105.2474,4427.0
2022-04-06 12:05:00,126.83,127.0,126.83,126.88,8116.0,105.2723,105.4134,105.2723,105.3138,8116.0
2022-04-06 12:10:00,126.9,126.96,126.7,126.71,6342.0,105.3304,105.3802,105.1644,105.1727,6342.0
2022-04-06 12:15:00,126.66,126.66,126.42,126.48,15129.0,105.1312,105.1312,104.932,104.9818,15129.0
2022-04-06 12:20:00,126.45,126.63,126.27,126.63,8944.0,104.9569,105.1063,104.8075,105.1063,8944.0
2022-04-06 12:25:00,126.64,126.87,126.63,126.86,3963.0,105.1146,105.3055,105.1063,105.2972,3963.0
2022-04-06 12:30:00,126.86,127.11,126.84,127.11,6849.0,105.2972,105.5048,105.2806,105.5048,6849.0
2022-04-06 12:35:00,127.12,127.12,126.87,126.96,10905.0,105.5131,105.5131,105.3055,105.3802,10905.0
2022-04-06 12:40:00,126.91,126.98,126.83,126.95,7967.0,105.3387,105.3968,105.2723,105.3719,7967.0
2022-04-06 12:45:00,126.98,127.0,126.83,126.86,8763.0,105.3968,105.4134,105.2723,105.2972,8763.0
2022-04-06 12:50:00,126.82,126.94,126.73,126.88,5824.0,105.264,105.3636,105.1893,105.3138,5824.0
2022-04-06 12:55:00,126.92,127.0,126.85,126.9,7834.0,105.347,105.4134,105.2889,105.3304,7834.0
2022-04-06 13:00:00,126.86,126.95,126.78,126.9,5518.0,105.2972,105.3719,105.2308,105.3304,5518.0
2022-04-06 13:05:00,126.93,127.07,126.92,127.07,11232.0,105.3553,105.4716,105.347,105.4716,11232.0
2022-04-06 13:10:00,127.07,127.13,126.97,126.97,5647.0,105.4716,105.5214,105.3885,105.3885,5647.0
2022-04-06 13:15:00,126.97,127.15,126.91,127.15,6854.0,105.3885,105.538,105.3387,105.538,6854.0
2022-04-06 13:20:00,127.15,127.45,127.15,127.44,7698.0,105.538,105.787,105.538,105.7787,7698.0
2022-04-06 13:25:00,127.45,127.46,127.26,127.31,9344.0,105.787,105.7953,105.6293,105.6708,9344.0
2022-04-06 13:30:00,127.28,127.65,127.24,127.65,19742.0,105.6459,105.953,105.6127,105.953,19742.0
2022-04-06 13:35:00,127.69,127.7,127.53,127.64,4890.0,105.9862,105.9945,105.8534,105.9447,4890.0
2022-04-06 13:40:00,127.69,127.78,127.6,127.73,11875.0,105.9862,106.0609,105.9115,106.0194,11875.0
2022-04-06 13:45:00,127.7,127.7,127.5,127.58,3307.0,105.9945,105.9945,105.8285,105.8949,3307.0
2022-04-06 13:50:00,127.56,127.73,127.55,127.66,3992.0,105.8783,106.0194,105.87,105.9613,3992.0
2022-04-06 13:55:00,127.66,127.67,127.43,127.48,3779.0,105.9613,105.9696,105.7704,105.8119,3779.0
2022-04-06 14:00:00,127.42,128.15,127.16,128.03,20776.0,105.7621,106.368,105.5463,106.2684,20776.0
2022-04-06 14:05:00,127.96,127.96,127.34,127.39,12874.0,106.2103,106.2103,105.6957,105.7372,12874.0
2022-04-06 14:10:00,127.38,127.43,127.08,127.08,14814.0,105.7289,105.7704,105.4799,105.4799,14814.0
2022-04-06 14:15:00,127.04,127.15,126.9,127.11,14127.0,105.4466,105.538,105.3304,105.5048,14127.0
2022-04-06 14:20:00,127.23,127.54,127.23,127.43,10826.0,105.6044,105.8617,105.6044,105.7704,10826.0
2022-04-06 14:25:00,127.49,127.75,127.35,127.51,19170.0,105.8202,106.036,105.704,105.8368,19170.0
2022-04-06 14:30:00,127.55,128.2,127.49,128.08,14895.0,105.87,106.4095,105.8202,106.3099,14895.0
2022-04-06 14:35:00,128.13,128.27,127.75,127.79,19578.0,106.3514,106.4676,106.036,106.0692,19578.0
2022-04-06 14:40:00,127.7,128.03,127.69,127.92,13460.0,105.9945,106.2684,105.9862,106.1771,13460.0
2022-04-06 14:45:00,127.93,128.05,127.56,127.59,23288.0,106.1854,106.285,105.8783,105.9032,23288.0
2022-04-06 14:50:00,127.59,127.71,127.5,127.67,10872.0,105.9032,106.0028,105.8285,105.9696,10872.0
2022-04-06 14:55:00,127.73,127.95,127.73,127.92,15395.0,106.0194,106.202,106.0194,106.1771,15395.0
2022-04-06 15:00:00,127.96,128.08,127.83,128.03,12591.0,106.2103,106.3099,106.1024,106.2684,12591.0
2022-04-06 15:05:00,128.0,128.0,127.66,127.8,9895.0,106.2435,106.2435,105.9613,106.0775,9895.0
2022-04-06 15:10:00,127.81,127.97,127.72,127.89,10070.0,106.0858,106.2186,106.0111,106.1522,10070.0
2022-04-06 15:15:00,127.9,127.99,127.68,127.74,31961.0,106.1605,106.2352,105.9779,106.0277,31961.0
2022-04-06 15:20:00,127.7,127.76,127.43,127.43,5857.0,105.9945,106.0443,105.7704,105.7704,5857.0
2022-04-06 15:25:00,127.51,127.53,127.32,127.39,19575.0,105.8368,105.8534,105.6791,105.7372,19575.0
2022-04-06 15:30:00,127.37,127.56,127.27,127.39,26352.0,105.7206,105.8783,105.6376,105.7372,26352.0
2022-04-06 15:35:00,127.42,127.66,127.32,127.65,18478.0,105.7621,105.9613,105.6791,105.953,18478.0
2022-04-06 15:40:00,127.65,127.77,127.62,127.71,16104.0,105.953,106.0526,105.9281,106.0028,16104.0
2022-04-06 15:45:00,127.68,128.09,127.68,128.03,24617.0,105.9779,106.3182,105.9779,106.2684,24617.0
2022-04-06 15:50:00,128.15,128.2,127.76,127.78,37176.0,106.368,106.4095,106.0443,106.0609,37176.0
2022-04-06 15:55:00,127.79,128.03,127.71,127.88,93925.0,106.0692,106.2684,106.0028,106.1439,93925.0
2022-04-07 09:30:00,127.42,127.52,126.5,126.64,42589.0,105.7621,105.8451,104.9984,105.1146,42589.0
2022-04-07 09:35:00,126.73,126.81,126.43,126.76,18819.0,105.1893,105.2557,104.9403,105.2142,18819.0
2022-04-07 09:40:00,126.77,127.08,126.55,126.59,11814.0,105.2225,105.4799,105.0399,105.0731,11814.0
2022-04-07 09:45:00,126.58,126.75,126.37,126.46,17347.0,105.0648,105.2059,104.8905,104.9652,17347.0
2022-04-07 09:50:00,126.41,126.54,125.87,125.92,26712.0,104.9237,105.0316,104.4755,104.517,26712.0
2022-04-07 09:55:00,125.86,125.94,125.53,125.65,16922.0,104.4672,104.5336,104.1933,104.2929,16922.0
2022-04-07 10:00:00,125.69,125.71,125.1,125.13,14407.0,104.3261,104.3427,103.8364,103.8613,14407.0
2022-04-07 10:05:00,125.25,125.42,125.06,125.35,13452.0,103.9609,104.102,103.8032,104.0439,13452.0
2022-04-07 10:10:00,125.34,125.49,125.18,125.29,9209.0,104.0356,104.1601,103.9028,103.9941,9209.0
2022-04-07 10:15:00,125.24,125.41,125.19,125.29,8164.0,103.9526,104.0937,103.9111,103.9941,8164.0
2022-04-07 10:20:00,125.29,125.29,125.0,125.1,17758.0,103.9941,103.9941,103.7534,103.8364,17758.0
2022-04-07 10:25:00,125.13,125.14,124.82,124.82,29532.0,103.8613,103.8696,103.604,103.604,29532.0
2022-04-07 10:30:00,124.82,125.21,124.82,125.13,13536.0,103.604,103.9277,103.604,103.8613,13536.0
2022-04-07 10:35:00,125.15,125.2,124.97,125.01,21327.0,103.8779,103.9194,103.7285,103.7617,21327.0
2022-04-07 10:40:00,125.02,125.03,124.76,124.98,11496.0,103.77,103.7783,103.5542,103.7368,11496.0
2022-04-07 10:45:00,125.03,125.03,124.79,124.83,13076.0,103.7783,103.7783,103.5791,103.6123,13076.0
2022-04-07 10:50:00,124.86,125.17,124.83,125.17,19623.0,103.6372,103.8945,103.6123,103.8945,19623.0
2022-04-07 10:55:00,125.2,125.29,124.79,124.86,28526.0,103.9194,103.9941,103.5791,103.6372,28526.0
2022-04-07 11:00:00,124.85,125.25,124.85,124.99,22021.0,103.6289,103.9609,103.6289,103.7451,22021.0
2022-04-07 11:05:00,125.03,125.03,124.55,124.59,21781.0,103.7783,103.7783,103.3799,103.4131,21781.0
2022-04-07 11:10:00,124.59,124.59,124.32,124.33,15755.0,103.4131,103.4131,103.189,103.1973,15755.0
2022-04-07 11:15:00,124.31,124.41,124.19,124.41,7147.0,103.1807,103.2637,103.0811,103.2637,7147.0
2022-04-07 11:20:00,124.38,124.61,124.34,124.49,15735.0,103.2388,103.4297,103.2056,103.3301,15735.0
2022-04-07 11:25:00,124.5,124.6,124.37,124.45,14532.0,103.3384,103.4214,103.2305,103.2969,14532.0
2022-04-07 11:30:00,124.45,124.46,124.29,124.39,13868.0,103.2969,103.3052,103.1641,103.2471,13868.0
2022-04-07 11:35:00,124.39,124.64,124.39,124.54,15055.0,103.2471,103.4546,103.2471,103.3716,15055.0
2022-04-07 11:40:00,124.47,124.57,124.42,124.46,22875.0,103.3135,103.3965,103.272,103.3052,22875.0
2022-04-07 11:45:00,124.44,124.64,124.41,124.44,9287.0,103.2886,103.4546,103.2637,103.2886,9287.0
2022-04-07 11:50:00,124.41,124.58,124.41,124.47,7542.0,103.2637,103.4048,103.2637,103.3135,7542.0
2022-04-07 11:55:00,124.45,124.64,124.27,124.28,16543.0,103.2969,103.4546,103.1475,103.1558,16543.0
2022-04-07 12:00:00,124.25,124.3,124.07,124.07,17662.0,103.1309,103.1724,102.9815,102.9815,17662.0
2022-04-07 12:05:00,124.12,124.12,123.48,123.64,42686.0,103.023,103.023,102.4918,102.6246,42686.0
2022-04-07 12:10:00,123.64,123.69,123.55,123.63,22262.0,102.6246,102.6661,102.5499,102.6163,22262.0
2022-04-07 12:15:00,123.61,123.67,123.55,123.67,26557.0,102.5997,102.6495,102.5499,102.6495,26557.0
2022-04-07 12:20:00,123.65,123.78,123.65,123.75,16662.0,102.6329,102.7408,102.6329,102.7159,16662.0
2022-04-07 12:25:00,123.76,123.76,123.54,123.65,17416.0,102.7242,102.7242,102.5416,102.6329,17416.0
2022-04-07 12:30:00,123.65,123.72,123.53,123.64,21108.0,102.6329,102.691,102.5333,102.6246,21108.0
2022-04-07 12:35:00,123.62,123.84,123.59,123.71,21216.0,102.608,102.7906,102.5831,102.6827,21216.0
2022-04-07 12:40:00,123.73,123.81,123.53,123.72,33126.0,102.6993,102.7657,102.5333,102.691,33126.0
2022-04-07 12:45:00,123.81,123.88,123.76,123.84,15716.0,102.7657,102.8238,102.7242,102.7906,15716.0
2022-04-07 12:50:00,123.85,124.27,123.83,124.15,14583.0,102.7989,103.1475,102.7823,103.0479,14583.0
2022-04-07 12:55:00,124.16,124.4,124.1,124.37,11240.0,103.0562,103.2554,103.0064,103.2305,11240.0
2022-04-07 13:00:00,124.35,124.85,124.35,124.78,7312.0,103.2139,103.6289,103.2139,103.5708,7312.0
2022-04-07 13:05:00,124.74,124.81,124.5,124.77,14209.0,103.5376,103.5957,103.3384,103.5625,14209.0
2022-04-07 13:10:00,124.82,125.23,124.81,125.2,19515.0,103.604,103.9443,103.5957,103.9194,19515.0
2022-04-07 13:15:00,125.08,125.11,124.97,125.09,14777.0,103.8198,103.8447,103.7285,103.8281,14777.0
2022-04-07 13:20:00,125.09,125.34,124.92,124.92,13022.0,103.8281,104.0356,103.687,103.687,13022.0
2022-04-07 13:25:00,124.88,125.11,124.82,125.05,11608.0,103.6538,103.8447,103.604,103.7949,11608.0
2022-04-07 13:30:00,125.07,125.08,124.9,124.95,16509.0,103.8115,103.8198,103.6704,103.7119,16509.0
2022-04-07 13:35:00,124.96,125.09,124.91,124.96,12185.0,103.7202,103.8281,103.6787,103.7202,12185.0
2022-04-07 13:40:00,124.92,124.96,124.82,124.85,7783.0,103.687,103.7202,103.604,103.6289,7783.0
2022-04-07 13:45:00,124.8,124.93,124.79,124.86,9736.0,103.5874,103.6953,103.5791,103.6372,9736.0
2022-04-07 13:50:00,124.83,124.86,124.63,124.7,14873.0,103.6123,103.6372,103.4463,103.5044,14873.0
2022-04-07 13:55:00,124.77,125.11,124.76,125.03,12644.0,103.5625,103.8447,103.5542,103.7783,12644.0
2022-04-07 14:00:00,125.0,125.14,124.97,125.12,13754.0,103.7534,103.8696,103.7285,103.853,13754.0
2022-04-07 14:05:00,125.12,125.13,124.97,125.11,11607.0,103.853,103.8613,103.7285,103.8447,11607.0
2022-04-07 14:10:00,125.09,125.22,125.04,125.16,18052.0,103.8281,103.936,103.7866,103.8862,18052.0
2022-04-07 14:15:00,125.18,125.18,124.91,124.92,43847.0,103.9028,103.9028,103.6787,103.687,43847.0
2022-04-07 14:20:00,124.92,125.04,124.92,125.04,8429.0,103.687,103.7866,103.687,103.7866,8429.0
2022-04-07 14:25:00,125.06,125.39,125.04,125.24,11349.0,103.8032,104.0771,103.7866,103.9526,11349.0
2022-04-07 14:30:00,125.22,125.41,125.19,125.38,18049.0,103.936,104.0937,103.9111,104.0688,18049.0
2022-04-07 14:35:00,125.42,125.64,125.36,125.62,9931.0,104.102,104.2846,104.0522,104.268,9931.0
2022-04-07 14:40:00,125.64,125.64,125.47,125.51,12099.0,104.2846,104.2846,104.1435,104.1767,12099.0
2022-04-07 14:45:00,125.5,125.7,125.46,125.7,8403.0,104.1684,104.3344,104.1352,104.3344,8403.0
2022-04-07 14:50:00,125.67,125.91,125.66,125.87,14861.0,104.3095,104.5087,104.3012,104.4755,14861.0
2022-04-07 14:55:00,125.89,126.05,125.87,126.05,16798.0,104.4921,104.6249,104.4755,104.6249,16798.0
2022-04-07 15:00:00,125.91,126.18,125.9,126.13,23783.0,104.5087,104.7328,104.5004,104.6913,23783.0
2022-04-07 15:05:00,126.09,126.21,126.0,126.08,13404.0,104.6581,104.7577,104.5834,104.6498,13404.0
2022-04-07 15:10:00,126.08,126.12,125.97,126.03,14218.0,104.6498,104.683,104.5585,104.6083,14218.0
2022-04-07 15:15:00,126.04,126.08,125.74,125.82,17930.0,104.6166,104.6498,104.3676,104.434,17930.0
2022-04-07 15:20:00,125.79,125.85,125.5,125.56,17171.0,104.4091,104.4589,104.1684,104.2182,17171.0
2022-04-07 15:25:00,125.57,125.72,125.57,125.63,12833.0,104.2265,104.351,104.2265,104.2763,12833.0
2022-04-07 15:30:00,125.66,125.89,125.64,125.89,15965.0,104.3012,104.4921,104.2846,104.4921,15965.0
2022-04-07 15:35:00,125.88,125.88,125.73,125.88,14673.0,104.4838,104.4838,104.3593,104.4838,14673.0
2022-04-07 15:40:00,125.89,126.13,125.83,126.13,23355.0,104.4921,104.6913,104.4423,104.6913,23355.0
2022-04-07 15:45:00,126.12,126.16,125.76,125.9,90209.0,104.683,104.7162,104.3842,104.5004,90209.0
2022-04-07 15:50:00,125.88,125.9,125.59,125.68,45455.0,104.4838,104.5004,104.2431,104.3178,45455.0
2022-04-07 15:55:00,125.68,125.75,125.4,125.54,99457.0,104.3178,104.3759,104.0854,104.2016,99457.0
2022-04-08 09:30:00,126.09,126.44,125.95,125.95,32341.0,104.6581,104.9486,104.5419,104.5419,32341.0
2022-04-08 09:35:00,126.1,126.1,125.8,125.86,8976.0,104.6664,104.6664,104.4174,104.4672,8976.0
2022-04-08 09:40:00,125.92,125.99,125.76,125.82,11826.0,104.517,104.5751,104.3842,104.434,11826.0
2022-04-08 09:45:00,125.84,125.85,125.57,125.81,5251.0,104.4506,104.4589,104.2265,104.4257,5251.0
2022-04-08 09:50:00,125.78,125.82,125.48,125.82,4821.0,104.4008,104.434,104.1518,104.434,4821.0
2022-04-08 09:55:00,125.78,125.97,125.7,125.92,8690.0,104.4008,104.5585,104.3344,104.517,8690.0
2022-04-08 10:00:00,125.88,125.88,125.63,125.87,5892.0,104.4838,104.4838,104.2763,104.4755,5892.0
2022-04-08 10:05:00,125.83,126.28,125.83,126.26,7651.0,104.4423,104.8158,104.4423,104.7992,7651.0
2022-04-08 10:10:00,126.18,126.22,126.06,126.06,3033.0,104.7328,104.766,104.6332,104.6332,3033.0
2022-04-08 10:15:00,126.12,126.15,125.97,126.09,4050.0,104.683,104.7079,104.5585,104.6581,4050.0
2022-04-08 10:20:00,126.1,126.7,126.09,126.68,24578.0,104.6664,105.1644,104.6581,105.1478,24578.0
2022-04-08 10:25:00,126.7,126.86,126.53,126.54,14382.0,105.1644,105.2972,105.0233,105.0316,14382.0
2022-04-08 10:30:00,126.59,126.76,126.56,126.64,14187.0,105.0731,105.2142,105.0482,105.1146,14187.0
2022-04-08 10:35:00,126.65,126.74,126.59,126.73,7265.0,105.1229,105.1976,105.0731,105.1893,7265.0
2022-04-08 10:40:00,126.72,126.84,126.56,126.63,24364.0,105.181,105.2806,105.0482,105.1063,24364.0
2022-04-08 10:45:00,126.57,126.75,126.47,126.49,12166.0,105.0565,105.2059,104.9735,104.9901,12166.0
2022-04-08 10:50:00,126.5,127.22,126.48,127.22,38257.0,104.9984,105.5961,104.9818,105.5961,38257.0
2022-04-08 10:55:00,127.19,127.26,127.13,127.24,11225.0,105.5712,105.6293,105.5214,105.6127,11225.0
2022-04-08 11:00:00,127.26,127.5,127.21,127.31,10825.0,105.6293,105.8285,105.5878,105.6708,10825.0
2022-04-08 11:05:00,127.34,127.36,127.23,127.25,15758.0,105.6957,105.7123,105.6044,105.621,15758.0
2022-04-08 11:10:00,127.22,127.45,127.1,127.4,17690.0,105.5961,105.787,105.4965,105.7455,17690.0
2022-04-08 11:15:00,127.4,127.45,127.26,127.4,19412.0,105.7455,105.787,105.6293,105.7455,19412.0
2022-04-08 11:20:00,127.35,127.36,127.09,127.16,11575.0,105.704,105.7123,105.4882,105.5463,11575.0
2022-04-08 11:25:00,127.09,127.18,127.0,127.05,8811.0,105.4882,105.5629,105.4134,105.4549,8811.0
2022-04-08 11:30:00,127.04,127.25,127.04,127.12,10747.0,105.4466,105.621,105.4466,105.5131,10747.0
2022-04-08 11:35:00,127.1,127.1,126.79,126.85,17759.0,105.4965,105.4965,105.2391,105.2889,17759.0
2022-04-08 11:40:00,126.87,127.05,126.84,126.93,10398.0,105.3055,105.4549,105.2806,105.3553,10398.0
2022-04-08 11:45:00,126.92,126.99,126.87,126.88,11416.0,105.347,105.4051,105.3055,105.3138,11416.0
2022-04-08 11:50:00,126.88,127.01,126.87,126.9,9101.0,105.3138,105.4217,105.3055,105.3304,9101.0
2022-04-08 11:55:00,126.86,127.01,126.83,126.89,11729.0,105.2972,105.4217,105.2723,105.3221,11729.0
2022-04-08 12:00:00,126.85,127.03,126.84,127.02,10964.0,105.2889,105.4383,105.2806,105.43,10964.0
2022-04-08 12:05:00,127.0,127.04,126.97,127.03,6873.0,105.4134,105.4466,105.3885,105.4383,6873.0
2022-04-08 12:10:00,127.02,127.1,126.93,127.01,7908.0,105.43,105.4965,105.3553,105.4217,7908.0
2022-04-08 12:15:00,127.01,127.09,127.0,127.08,10949.0,105.4217,105.4882,105.4134,105.4799,10949.0
2022-04-08 12:20:00,127.09,127.37,127.05,127.36,4784.0,105.4882,105.7206,105.4549,105.7123,4784.0
2022-04-08 12:25:00,127.36,127.43,127.33,127.34,21387.0,105.7123,105.7704,105.6874,105.6957,21387.0
2022-04-08 12:30:00,127.34,127.34,127.23,127.31,13929.0,105.6957,105.6957,105.6044,105.6708,13929.0
2022-04-08 12:35:00,127.37,127.59,127.37,127.52,14882.0,105.7206,105.9032,105.7206,105.8451,14882.0
2022-04-08 12:40:00,127.51,127.57,127.41,127.57,6658.0,105.8368,105.8866,105.7538,105.8866,6658.0
2022-04-08 12:45:00,127.56,127.57,127.46,127.49,8408.0,105.8783,105.8866,105.7953,105.8202,8408.0
2022-04-08 12:50:00,127.51,127.53,127.42,127.48,7931.0,105.8368,105.8534,105.7621,105.8119,7931.0
2022-04-08 12:55:00,127.51,127.51,127.24,127.26,5289.0,105.8368,105.8368,105.6127,105.6293,5289.0
2022-04-08 13:00:00,127.26,127.26,126.85,126.96,12591.0,105.6293,105.6293,105.2889,105.3802,12591.0
2022-04-08 13:05:00,127.01,127.01,126.88,126.95,5162.0,105.4217,105.4217,105.3138,105.3719,5162.0
2022-04-08 13:10:00,126.95,127.02,126.93,126.96,4620.0,105.3719,105.43,105.3553,105.3802,4620.0
2022-04-08 13:15:00,126.99,127.1,126.98,127.05,5125.0,105.4051,105.4965,105.3968,105.4549,5125.0
2022-04-08 13:20:00,127.07,127.2,127.0,127.0,3769.0,105.4716,105.5795,105.4134,105.4134,3769.0
2022-04-08 13:25:00,127.01,127.13,126.99,127.01,4325.0,105.4217,105.5214,105.4051,105.4217,4325.0
2022-04-08 13:30:00,127.01,127.2,126.98,127.14,6020.0,105.4217,105.5795,105.3968,105.5297,6020.0
2022-04-08 13:35:00,127.12,127.2,127.05,127.15,4243.0,105.5131,105.5795,105.4549,105.538,4243.0
2022-04-08 13:40:00,127.13,127.22,127.08,127.19,6969.0,105.5214,105.5961,105.4799,105.5712,6969.0
2022-04-08 13:45:00,127.17,127.37,127.13,127.37,9435.0,105.5546,105.7206,105.5214,105.7206,9435.0
2022-04-08 13:50:00,127.35,127.36,127.22,127.28,7746.0,105.704,105.7123,105.5961,105.6459,7746.0
2022-04-08 13:55:00,127.27,127.28,127.19,127.28,2678.0,105.6376,105.6459,105.5712,105.6459,2678.0
2022-04-08 14:00:00,127.27,127.42,127.25,127.34,7476.0,105.6376,105.7621,105.621,105.6957,7476.0
2022-04-08 14:05:00,127.37,127.66,127.31,127.65,26008.0,105.7206,105.9613,105.6708,105.953,26008.0
2022-04-08 14:10:00,127.72,127.73,127.59,127.68,6554.0,106.0111,106.0194,105.9032,105.9779,6554.0
2022-04-08 14:15:00,127.64,127.81,127.61,127.79,8966.0,105.9447,106.0858,105.9198,106.0692,8966.0
2022-04-08 14:20:00,127.82,128.14,127.8,127.86,15147.0,106.0941,106.3597,106.0775,106.1273,15147.0
2022-04-08 14:25:00,127.85,127.85,127.57,127.6,13342.0,106.119,106.119,105.8866,105.9115,13342.0
2022-04-08 14:30:00,127.63,127.71,127.54,127.63,8068.0,105.9364,106.0028,105.8617,105.9364,8068.0
2022-04-08 14:35:00,127.65,127.8,127.59,127.76,7172.0,105.953,106.0775,105.9032,106.0443,7172.0
2022-04-08 14:40:00,127.76,127.94,127.76,127.92,12566.0,106.0443,106.1937,106.0443,106.1771,12566.0
2022-04-08 14:45:00,127.94,128.05,127.89,128.05,8808.0,106.1937,106.285,106.1522,106.285,8808.0
2022-04-08 14:50:00,128.06,128.21,128.03,128.19,7366.0,106.2933,106.4178,106.2684,106.4012,7366.0
2022-04-08 14:55:00,128.24,128.37,128.12,128.25,20195.0,106.4427,106.5506,106.3431,106.451,20195.0
2022-04-08 15:00:00,128.24,128.24,128.05,128.19,11959.0,106.4427,106.4427,106.285,106.4012,11959.0
2022-04-08 15:05:00,128.21,128.3,128.14,128.27,10081.0,106.4178,106.4925,106.3597,106.4676,10081.0
2022-04-08 15:10:00,128.32,128.47,128.25,128.4,12887.0,106.5091,106.6336,106.451,106.5755,12887.0
2022-04-08 15:15:00,128.42,128.52,128.35,128.4,15071.0,106.5921,106.6751,106.534,106.5755,15071.0
2022-04-08 15:20:00,128.39,128.47,128.33,128.41,13237.0,106.5672,106.6336,106.5174,106.5838,13237.0
2022-04-08 15:25:00,128.42,128.48,128.34,128.41,9145.0,106.5921,106.6419,106.5257,106.5838,9145.0
2022-04-08 15:30:00,128.43,128.47,128.11,128.12,12125.0,106.6004,106.6336,106.3348,106.3431,12125.0
2022-04-08 15:35:00,128.11,128.19,128.05,128.07,15147.0,106.3348,106.4012,106.285,106.3016,15147.0
2022-04-08 15:40:00,128.07,128.12,128.0,128.1,15604.0,106.3016,106.3431,106.2435,106.3265,15604.0
2022-04-08 15:45:00,128.11,128.15,127.88,127.91,25822.0,106.3348,106.368,106.1439,106.1688,25822.0
2022-04-08 15:50:00,127.91,127.94,127.62,127.66,31673.0,106.1688,106.1937,105.9281,105.9613,31673.0
2022-04-08 15:55:00,127.64,127.64,127.17,127.49,139741.0,105.9447,105.9447,105.5546,105.8202,139741.0
2022-04-11 09:30:00,127.22,127.71,126.33,126.62,25973.0,105.5961,106.0028,104.8573,105.098,25973.0
2022-04-11 09:35:00,126.84,127.35,126.65,126.98,16602.0,105.2806,105.704,105.1229,105.3968,16602.0
2022-04-11 09:40:00,126.99,127.32,126.82,127.26,7900.0,105.4051,105.6791,105.264,105.6293,7900.0
2022-04-11 09:45:00,127.17,127.33,127.06,127.23,3930.0,105.5546,105.6874,105.4632,105.6044,3930.0
2022-04-11 09:50:00,127.5,127.5,127.12,127.31,4468.0,105.8285,105.8285,105.5131,105.6708,4468.0
2022-04-11 09:55:00,127.32,127.96,127.23,127.8,9565.0,105.6791,106.2103,105.6044,106.0775,9565.0
2022-04-11 10:00:00,127.71,127.8,127.33,127.44,5647.0,106.0028,106.0775,105.6874,105.7787,5647.0
2022-04-11 10:05:00,127.57,128.08,127.56,128.08,7467.0,105.8866,106.3099,105.8783,106.3099,7467.0
2022-04-11 10:10:00,128.1,128.59,128.07,128.58,10077.0,106.3265,106.7332,106.3016,106.7249,10077.0
2022-04-11 10:15:00,128.62,128.64,128.31,128.59,10213.0,106.7581,106.7747,106.5008,106.7332,10213.0
2022-04-11 10:20:00,128.52,129.1,128.51,128.92,11869.0,106.6751,107.1565,106.6668,107.0071,11869.0
2022-04-11 10:25:00,128.95,129.03,128.57,128.63,5864.0,107.032,107.0984,106.7166,106.7664,5864.0
2022-04-11 10:30:00,128.56,128.87,128.51,128.67,5486.0,106.7083,106.9656,106.6668,106.7996,5486.0
2022-04-11 10:35:00,128.77,128.81,128.42,128.42,20150.0,106.8826,106.9158,106.5921,106.5921,20150.0
2022-04-11 10:40:00,128.43,128.6,128.4,128.57,7275.0,106.6004,106.7415,106.5755,106.7166,7275.0
2022-04-11 10:45:00,128.59,128.77,128.57,128.64,7550.0,106.7332,106.8826,106.7166,106.7747,7550.0
2022-04-11 10:50:00,128.69,128.79,128.61,128.69,9225.0,106.8162,106.8992,106.7498,106.8162,9225.0
2022-04-11 10:55:00,128.62,128.66,128.3,128.3,2821.0,106.7581,106.7913,106.4925,106.4925,2821.0
2022-04-11 11:00:00,128.31,128.31,127.82,127.93,9447.0,106.5008,106.5008,106.0941,106.1854,9447.0
2022-04-11 11:05:00,127.84,127.86,127.49,127.63,13286.0,106.1107,106.1273,105.8202,105.9364,13286.0
2022-04-11 11:10:00,127.71,128.1,127.71,127.95,8354.0,106.0028,106.3265,106.0028,106.202,8354.0
2022-04-11 11:15:00,127.94,127.97,127.78,127.84,5167.0,106.1937,106.2186,106.0609,106.1107,5167.0
2022-04-11 11:20:00,127.86,127.86,127.7,127.7,1469.0,106.1273,106.1273,105.9945,105.9945,1469.0
2022-04-11 11:25:00,127.57,127.77,127.55,127.77,2288.0,105.8866,106.0526,105.87,106.0526,2288.0
2022-04-11 11:30:00,127.77,127.86,127.69,127.7,4165.0,106.0526,106.1273,105.9862,105.9945,4165.0
2022-04-11 11:35:00,127.81,127.89,127.7,127.73,3724.0,106.0858,106.1522,105.9945,106.0194,3724.0
2022-04-11 11:40:00,127.78,127.81,127.71,127.79,2701.0,106.0609,106.0858,106.0028,106.0692,2701.0
2022-04-11 11:45:00,127.94,127.94,127.59,127.61,2607.0,106.1937,106.1937,105.9032,105.9198,2607.0
2022-04-11 11:50:00,127.49,127.49,127.28,127.37,6477.0,105.8202,105.8202,105.6459,105.7206,6477.0
2022-04-11 11:55:00,127.32,127.39,127.17,127.32,4303.0,105.6791,105.7372,105.5546,105.6791,4303.0
2022-04-11 12:00:00,127.36,127.4,127.23,127.33,3980.0,105.7123,105.7455,105.6044,105.6874,3980.0
2022-04-11 12:05:00,127.4,127.52,127.35,127.42,2258.0,105.7455,105.8451,105.704,105.7621,2258.0
2022-04-11 12:10:00,127.39,127.39,127.24,127.29,4121.0,105.7372,105.7372,105.6127,105.6542,4121.0
2022-04-11 12:15:00,127.3,127.4,127.21,127.25,2418.0,105.6625,105.7455,105.5878,105.621,2418.0
2022-04-11 12:20:00,127.31,127.42,127.28,127.38,2895.0,105.6708,105.7621,105.6459,105.7289,2895.0
2022-04-11 12:25:00,127.35,127.43,127.32,127.37,3123.0,105.704,105.7704,105.6791,105.7206,3123.0
2022-04-11 12:30:00,127.4,127.4,127.32,127.33,3872.0,105.7455,105.7455,105.6791,105.6874,3872.0
2022-04-11 12:35:00,127.37,127.37,127.16,127.19,4534.0,105.7206,105.7206,105.5463,105.5712,4534.0
2022-04-11 12:40:00,127.15,127.15,126.94,126.97,2474.0,105.538,105.538,105.3636,105.3885,2474.0
2022-04-11 12:45:00,126.93,127.03,126.92,127.0,1712.0,105.3553,105.4383,105.347,105.4134,1712.0
2022-04-11 12:50:00,126.96,127.07,126.76,126.76,5461.0,105.3802,105.4716,105.2142,105.2142,5461.0
2022-04-11 12:55:00,126.77,126.96,126.69,126.95,2498.0,105.2225,105.3802,105.1561,105.3719,2498.0
2022-04-11 13:00:00,126.96,127.05,126.92,126.96,1369.0,105.3802,105.4549,105.347,105.3802,1369.0
2022-04-11 13:05:00,126.94,127.03,126.88,126.9,2100.0,105.3636,105.4383,105.3138,105.3304,2100.0
2022-04-11 13:10:00,126.87,127.0,126.84,126.88,5318.0,105.3055,105.4134,105.2806,105.3138,5318.0
2022-04-11 13:15:00,126.89,126.96,126.74,126.92,4357.0,105.3221,105.3802,105.1976,105.347,4357.0
2022-04-11 13:20:00,126.93,127.02,126.93,127.0,3255.0,105.3553,105.43,105.3553,105.4134,3255.0
2022-04-11 13:25:00,127.13,127.22,127.05,127.2,4376.0,105.5214,105.5961,105.4549,105.5795,4376.0
2022-04-11 13:30:00,127.34,127.46,127.32,127.46,5982.0,105.6957,105.7953,105.6791,105.7953,5982.0
2022-04-11 13:35:00,127.55,127.56,127.29,127.35,5860.0,105.87,105.8783,105.6542,105.704,5860.0
2022-04-11 13:40:00,127.35,127.47,127.32,127.37,4377.0,105.704,105.8036,105.6791,105.7206,4377.0
2022-04-11 13:45:00,127.36,127.5,127.36,127.47,8669.0,105.7123,105.8285,105.7123,105.8036,8669.0
2022-04-11 13:50:00,127.48,127.49,127.38,127.41,1960.0,105.8119,105.8202,105.7289,105.7538,1960.0
2022-04-11 13:55:00,127.39,127.63,127.38,127.6,3551.0,105.7372,105.9364,105.7289,105.9115,3551.0
2022-04-11 14:00:00,127.62,127.66,127.44,127.44,3052.0,105.9281,105.9613,105.7787,105.7787,3052.0
2022-04-11 14:05:00,127.4,127.62,127.37,127.59,3047.0,105.7455,105.9281,105.7206,105.9032,3047.0
2022-04-11 14:10:00,127.59,127.6,127.28,127.29,4119.0,105.9032,105.9115,105.6459,105.6542,4119.0
2022-04-11 14:15:00,127.22,127.25,127.17,127.17,2552.0,105.5961,105.621,105.5546,105.5546,2552.0
2022-04-11 14:20:00,127.22,127.31,127.22,127.3,1402.0,105.5961,105.6708,105.5961,105.6625,1402.0
2022-04-11 14:25:00,127.28,127.42,127.28,127.4,6085.0,105.6459,105.7621,105.6459,105.7455,6085.0
2022-04-11 14:30:00,127.38,127.51,127.2,127.48,4323.0,105.7289,105.8368,105.5795,105.8119,4323.0
2022-04-11 14:35:00,127.45,127.45,127.29,127.34,3573.0,105.787,105.787,105.6542,105.6957,3573.0
2022-04-11 14:40:00,127.32,127.38,127.22,127.29,2441.0,105.6791,105.7289,105.5961,105.6542,2441.0
2022-04-11 14:45:00,127.32,127.46,127.27,127.46,5793.0,105.6791,105.7953,105.6376,105.7953,5793.0
2022-04-11 14:50:00,127.47,127.65,127.44,127.51,8903.0,105.8036,105.953,105.7787,105.8368,8903.0
2022-04-11 14:55:00,127.47,127.56,127.46,127.52,7916.0,105.8036,105.8783,105.7953,105.8451,7916.0
2022-04-11 15:00:00,127.5,127.66,127.45,127.46,8455.0,105.8285,105.9613,105.787,105.7953,8455.0
2022-04-11 15:05:00,127.4,127.4,127.24,127.32,6950.0,105.7455,105.7455,105.6127,105.6791,6950.0
2022-04-11 15:10:00,127.4,127.43,127.28,127.37,5883.0,105.7455,105.7704,105.6459,105.7206,5883.0
2022-04-11 15:15:00,127.4,127.41,127.28,127.39,7424.0,105.7455,105.7538,105.6459,105.7372,7424.0
2022-04-11 15:20:00,127.38,127.43,127.37,127.41,2862.0,105.7289,105.7704,105.7206,105.7538,2862.0
2022-04-11 15:25:00,127.41,127.41,127.14,127.17,9480.0,105.7538,105.7538,105.5297,105.5546,9480.0
2022-04-11 15:30:00,127.16,127.22,127.04,127.04,11424.0,105.5463,105.5961,105.4466,105.4466,11424.0
2022-04-11 15:35:00,127.05,127.09,126.97,127.08,11353.0,105.4549,105.4882,105.3885,105.4799,11353.0
2022-04-11 15:40:00,127.05,127.17,126.99,127.05,9396.0,105.4549,105.5546,105.4051,105.4549,9396.0
2022-04-11 15:45:00,127.05,127.05,126.82,126.83,25264.0,105.4549,105.4549,105.264,105.2723,25264.0
2022-04-11 15:50:00,126.83,126.98,126.67,126.75,21531.0,105.2723,105.3968,105.1395,105.2059,21531.0
2022-04-11 15:55:00,126.75,126.87,126.64,126.74,68990.0,105.2059,105.3055,105.1146,105.1976,68990.0
2022-04-12 09:30:00,126.38,126.99,126.22,126.97,28103.0,104.8988,105.4051,104.766,105.3885,28103.0
2022-04-12 09:35:00,126.99,127.44,126.66,127.38,10800.0,105.4051,105.7787,105.1312,105.7289,10800.0
2022-04-12 09:40:00,127.58,127.76,127.42,127.42,13701.0,105.8949,106.0443,105.7621,105.7621,13701.0
2022-04-12 09:45:00,127.48,127.65,127.18,127.33,6641.0,105.8119,105.953,105.5629,105.6874,6641.0
2022-04-12 09:50:00,127.54,128.13,127.38,128.02,10429.0,105.8617,106.3514,105.7289,106.2601,10429.0
2022-04-12 09:55:00,128.05,128.06,127.65,127.7,5202.0,106.285,106.2933,105.953,105.9945,5202.0
2022-04-12 10:00:00,127.8,128.58,127.53,128.43,12322.0,106.0775,106.7249,105.8534,106.6004,12322.0
2022-04-12 10:05:00,128.39,128.89,128.38,128.89,6631.0,106.5672,106.9822,106.5589,106.9822,6631.0
2022-04-12 10:10:00,128.88,128.92,128.54,128.58,5348.0,106.9739,107.0071,106.6917,106.7249,5348.0
2022-04-12 10:15:00,128.5,128.53,128.15,128.18,8433.0,106.6585,106.6834,106.368,106.3929,8433.0
2022-04-12 10:20:00,128.14,128.34,127.92,128.0,8996.0,106.3597,106.5257,106.1771,106.2435,8996.0
2022-04-12 10:25:00,128.01,128.03,127.63,127.63,10211.0,106.2518,106.2684,105.9364,105.9364,10211.0
2022-04-12 10:30:00,127.66,127.66,127.37,127.64,4632.0,105.9613,105.9613,105.7206,105.9447,4632.0
2022-04-12 10:35:00,127.57,127.65,127.27,127.33,6491.0,105.8866,105.953,105.6376,105.6874,6491.0
2022-04-12 10:40:00,127.37,127.5,127.28,127.44,7567.0,105.7206,105.8285,105.6459,105.7787,7567.0
2022-04-12 10:45:00,127.37,127.5,127.28,127.33,14686.0,105.7206,105.8285,105.6459,105.6874,14686.0
2022-04-12 10:50:00,127.37,127.4,127.06,127.4,7495.0,105.7206,105.7455,105.4632,105.7455,7495.0
2022-04-12 10:55:00,127.38,127.77,127.32,127.77,12110.0,105.7289,106.0526,105.6791,106.0526,12110.0
2022-04-12 11:00:00,127.7,128.21,127.6,128.21,13896.0,105.9945,106.4178,105.9115,106.4178,13896.0
2022-04-12 11:05:00,128.25,128.31,128.06,128.06,7018.0,106.451,106.5008,106.2933,106.2933,7018.0
2022-04-12 11:10:00,128.06,128.09,127.64,127.73,5573.0,106.2933,106.3182,105.9447,106.0194,5573.0
2022-04-12 11:15:00,127.72,127.8,127.51,127.8,5470.0,106.0111,106.0775,105.8368,106.0775,5470.0
2022-04-12 11:20:00,127.76,127.93,127.75,127.9,5033.0,106.0443,106.1854,106.036,106.1605,5033.0
2022-04-12 11:25:00,127.97,128.15,127.96,128.07,7091.0,106.2186,106.368,106.2103,106.3016,7091.0
2022-04-12 11:30:00,128.12,128.15,127.93,128.01,5870.0,106.3431,106.368,106.1854,106.2518,5870.0
2022-04-12 11:35:00,127.98,128.04,127.8,128.03,2678.0,106.2269,106.2767,106.0775,106.2684,2678.0
2022-04-12 11:40:00,128.03,128.21,128.02,128.13,4058.0,106.2684,106.4178,106.2601,106.3514,4058.0
2022-04-12 11:45:00,128.16,128.2,128.08,128.1,3375.0,106.3763,106.4095,106.3099,106.3265,3375.0
2022-04-12 11:50:00,128.11,128.17,128.06,128.1,4816.0,106.3348,106.3846,106.2933,106.3265,4816.0
2022-04-12 11:55:00,128.14,128.28,128.08,128.09,3132.0,106.3597,106.4759,106.3099,106.3182,3132.0
2022-04-12 12:00:00,128.03,128.08,127.98,128.02,4083.0,106.2684,106.3099,106.2269,106.2601,4083.0
2022-04-12 12:05:00,128.0,128.11,127.93,127.93,4631.0,106.2435,106.3348,106.1854,106.1854,4631.0
2022-04-12 12:10:00,127.96,127.96,127.83,127.83,2445.0,106.2103,106.2103,106.1024,106.1024,2445.0
2022-04-12 12:15:00,127.85,127.88,127.78,127.78,7493.0,106.119,106.1439,106.0609,106.0609,7493.0
2022-04-12 12:20:00,127.78,127.91,127.73,127.76,4910.0,106.0609,106.1688,106.0194,106.0443,4910.0
2022-04-12 12:25:00,127.69,127.69,127.49,127.49,6268.0,105.9862,105.9862,105.8202,105.8202,6268.0
2022-04-12 12:30:00,127.44,127.56,127.43,127.44,4709.0,105.7787,105.8783,105.7704,105.7787,4709.0
2022-04-12 12:35:00,127.48,127.51,127.39,127.5,3222.0,105.8119,105.8368,105.7372,105.8285,3222.0
2022-04-12 12:40:00,127.51,127.52,127.3,127.34,6288.0,105.8368,105.8451,105.6625,105.6957,6288.0
2022-04-12 12:45:00,127.35,127.58,127.34,127.58,3373.0,105.704,105.8949,105.6957,105.8949,3373.0
2022-04-12 12:50:00,127.58,127.71,127.55,127.67,5620.0,105.8949,106.0028,105.87,105.9696,5620.0
2022-04-12 12:55:00,127.72,127.78,127.7,127.74,4399.0,106.0111,106.0609,105.9945,106.0277,4399.0
2022-04-12 13:00:00,127.7,127.74,127.42,127.46,2670.0,105.9945,106.0277,105.7621,105.7953,2670.0
2022-04-12 13:05:00,127.55,127.6,127.47,127.48,2325.0,105.87,105.9115,105.8036,105.8119,2325.0
2022-04-12 13:10:00,127.54,127.77,127.49,127.65,5498.0,105.8617,106.0526,105.8202,105.953,5498.0
2022-04-12 13:15:00,127.67,127.77,127.55,127.55,3213.0,105.9696,106.0526,105.87,105.87,3213.0
2022-04-12 13:20:00,127.63,127.67,127.43,127.47,24854.0,105.9364,105.9696,105.7704,105.8036,24854.0
2022-04-12 13:25:00,127.47,127.47,127.16,127.16,7573.0,105.8036,105.8036,105.5463,105.5463,7573.0
2022-04-12 13:30:00,127.18,127.23,127.03,127.22,3664.0,105.5629,105.6044,105.4383,105.5961,3664.0
2022-04-12 13:35:00,127.23,127.29,126.85,126.93,30307.0,105.6044,105.6542,105.2889,105.3553,30307.0
2022-04-12 13:40:00,126.96,126.97,126.59,126.62,16596.0,105.3802,105.3885,105.0731,105.098,16596.0
2022-04-12 13:45:00,126.69,126.69,126.45,126.49,14189.0,105.1561,105.1561,104.9569,104.9901,14189.0
2022-04-12 13:50:00,126.46,126.46,126.07,126.14,17456.0,104.9652,104.9652,104.6415,104.6996,17456.0
2022-04-12 13:55:00,126.19,126.23,125.97,126.01,7544.0,104.7411,104.7743,104.5585,104.5917,7544.0
2022-04-12 14:00:00,125.99,126.32,125.96,126.32,9282.0,104.5751,104.849,104.5502,104.849,9282.0
2022-04-12 14:05:00,126.29,126.44,126.26,126.37,4761.0,104.8241,104.9486,104.7992,104.8905,4761.0
2022-04-12 14:10:00,126.37,126.4,126.16,126.16,6780.0,104.8905,104.9154,104.7162,104.7162,6780.0
2022-04-12 14:15:00,126.16,126.16,125.87,126.03,19572.0,104.7162,104.7162,104.4755,104.6083,19572.0
2022-04-12 14:20:00,126.04,126.28,126.04,126.27,4321.0,104.6166,104.8158,104.6166,104.8075,4321.0
2022-04-12 14:25:00,126.33,126.34,126.22,126.28,4214.0,104.8573,104.8656,104.766,104.8158,4214.0
2022-04-12 14:30:00,126.31,126.36,126.03,126.21,8504.0,104.8407,104.8822,104.6083,104.7577,8504.0
2022-04-12 14:35:00,126.22,126.44,126.1,126.4,9156.0,104.766,104.9486,104.6664,104.9154,9156.0
2022-04-12 14:40:00,126.41,126.42,126.24,126.32,5612.0,104.9237,104.932,104.7826,104.849,5612.0
2022-04-12 14:45:00,126.33,126.53,126.28,126.34,12719.0,104.8573,105.0233,104.8158,104.8656,12719.0
2022-04-12 14:50:00,126.32,126.42,126.24,126.33,12452.0,104.849,104.932,104.7826,104.8573,12452.0
2022-04-12 14:55:00,126.39,126.45,126.27,126.39,6184.0,104.9071,104.9569,104.8075,104.9071,6184.0
2022-04-12 15:00:00,126.34,126.44,126.04,126.11,7468.0,104.8656,104.9486,104.6166,104.6747,7468.0
2022-04-12 15:05:00,126.11,126.17,126.01,126.02,5950.0,104.6747,104.7245,104.5917,104.6,5950.0
2022-04-12 15:10:00,126.01,126.01,125.77,125.79,14644.0,104.5917,104.5917,104.3925,104.4091,14644.0
2022-04-12 15:15:00,125.83,125.92,125.76,125.88,21471.0,104.4423,104.517,104.3842,104.4838,21471.0
2022-04-12 15:20:00,125.89,126.18,125.8,126.06,19957.0,104.4921,104.7328,104.4174,104.6332,19957.0
2022-04-12 15:25:00,126.04,126.04,125.71,125.83,28420.0,104.6166,104.6166,104.3427,104.4423,28420.0
2022-04-12 15:30:00,125.8,126.03,125.76,125.96,16967.0,104.4174,104.6083,104.3842,104.5502,16967.0
2022-04-12 15:35:00,125.97,126.18,125.95,126.12,16131.0,104.5585,104.7328,104.5419,104.683,16131.0
2022-04-12 15:40:00,126.12,126.16,125.9,125.99,21534.0,104.683,104.7162,104.5004,104.5751,21534.0
2022-04-12 15:45:00,125.97,126.3,125.87,126.14,18368.0,104.5585,104.8324,104.4755,104.6996,18368.0
2022-04-12 15:50:00,126.12,126.31,126.0,126.27,28729.0,104.683,104.8407,104.5834,104.8075,28729.0
2022-04-12 15:55:00,126.27,126.38,126.14,126.16,74097.0,104.8075,104.8988,104.6996,104.7162,74097.0
2022-04-13 09:30:00,126.0,126.85,125.76,126.81,24344.0,104.5834,105.2889,104.3842,105.2557,24344.0
2022-04-13 09:35:00,126.8,127.35,126.5,127.24,8304.0,105.2474,105.704,104.9984,105.6127,8304.0
2022-04-13 09:40:00,127.34,127.62,127.05,127.39,14415.0,105.6957,105.9281,105.4549,105.7372,14415.0
2022-04-13 09:45:00,127.39,127.65,127.28,127.56,14668.0,105.7372,105.953,105.6459,105.8783,14668.0
2022-04-13 09:50:00,127.6,127.64,127.38,127.57,20806.0,105.9115,105.9447,105.7289,105.8866,20806.0
2022-04-13 09:55:00,127.59,127.64,127.27,127.34,14037.0,105.9032,105.9447,105.6376,105.6957,14037.0
2022-04-13 10:00:00,127.33,127.45,126.91,127.0,15796.0,105.6874,105.787,105.3387,105.4134,15796.0
2022-04-13 10:05:00,127.0,127.24,126.76,126.88,12332.0,105.4134,105.6127,105.2142,105.3138,12332.0
2022-04-13 10:10:00,126.86,127.0,126.58,126.59,11545.0,105.2972,105.4134,105.0648,105.0731,11545.0
2022-04-13 10:15:00,126.68,126.89,126.66,126.69,4542.0,105.1478,105.3221,105.1312,105.1561,4542.0
2022-04-13 10:20:00,126.69,127.2,126.58,127.19,8158.0,105.1561,105.5795,105.0648,105.5712,8158.0
2022-04-13 10:25:00,127.16,127.2,126.8,126.83,5913.0,105.5463,105.5795,105.2474,105.2723,5913.0
2022-04-13 10:30:00,126.67,127.08,126.66,127.02,7130.0,105.1395,105.4799,105.1312,105.43,7130.0
2022-04-13 10:35:00,127.01,127.28,126.98,127.02,11294.0,105.4217,105.6459,105.3968,105.43,11294.0
2022-04-13 10:40:00,127.02,127.49,126.92,127.49,48042.0,105.43,105.8202,105.347,105.8202,48042.0
2022-04-13 10:45:00,127.5,127.74,127.45,127.49,10332.0,105.8285,106.0277,105.787,105.8202,10332.0
2022-04-13 10:50:00,127.51,127.67,127.46,127.58,3568.0,105.8368,105.9696,105.7953,105.8949,3568.0
2022-04-13 10:55:00,127.55,127.7,127.53,127.68,4355.0,105.87,105.9945,105.8534,105.9779,4355.0
2022-04-13 11:00:00,127.79,128.22,127.73,128.06,17399.0,106.0692,106.4261,106.0194,106.2933,17399.0
2022-04-13 11:05:00,128.05,128.06,127.9,127.9,5336.0,106.285,106.2933,106.1605,106.1605,5336.0
2022-04-13 11:10:00,127.88,128.44,127.88,128.44,6842.0,106.1439,106.6087,106.1439,106.6087,6842.0
2022-04-13 11:15:00,128.43,128.6,128.31,128.39,5949.0,106.6004,106.7415,106.5008,106.5672,5949.0
2022-04-13 11:20:00,128.34,128.36,128.09,128.36,14388.0,106.5257,106.5423,106.3182,106.5423,14388.0
2022-04-13 11:25:00,128.35,128.46,128.33,128.39,10448.0,106.534,106.6253,106.5174,106.5672,10448.0
2022-04-13 11:30:00,128.42,128.63,128.35,128.5,38553.0,106.5921,106.7664,106.534,106.6585,38553.0
2022-04-13 11:35:00,128.5,128.54,128.41,128.45,3851.0,106.6585,106.6917,106.5838,106.617,3851.0
2022-04-13 11:40:00,128.45,128.71,128.43,128.66,4071.0,106.617,106.8328,106.6004,106.7913,4071.0
2022-04-13 11:45:00,128.62,128.64,128.41,128.46,3132.0,106.7581,106.7747,106.5838,106.6253,3132.0
2022-04-13 11:50:00,128.41,128.41,128.08,128.1,5208.0,106.5838,106.5838,106.3099,106.3265,5208.0
2022-04-13 11:55:00,128.08,128.11,127.81,127.83,15630.0,106.3099,106.3348,106.0858,106.1024,15630.0
2022-04-13 12:00:00,127.83,127.86,127.64,127.84,10913.0,106.1024,106.1273,105.9447,106.1107,10913.0
2022-04-13 12:05:00,127.87,127.95,127.84,127.9,8751.0,106.1356,106.202,106.1107,106.1605,8751.0
2022-04-13 12:10:00,127.89,127.89,127.66,127.7,9094.0,106.1522,106.1522,105.9613,105.9945,9094.0
2022-04-13 12:15:00,127.69,127.79,127.59,127.7,5500.0,105.9862,106.0692,105.9032,105.9945,5500.0
2022-04-13 12:20:00,127.69,127.86,127.65,127.82,12385.0,105.9862,106.1273,105.953,106.0941,12385.0
2022-04-13 12:25:00,127.86,127.93,127.63,127.68,8061.0,106.1273,106.1854,105.9364,105.9779,8061.0
2022-04-13 12:30:00,127.67,128.01,127.67,128.01,6304.0,105.9696,106.2518,105.9696,106.2518,6304.0
2022-04-13 12:35:00,128.0,128.07,127.86,127.88,6287.0,106.2435,106.3016,106.1273,106.1439,6287.0
2022-04-13 12:40:00,127.92,128.02,127.86,127.94,5067.0,106.1771,106.2601,106.1273,106.1937,5067.0
2022-04-13 12:45:00,127.95,127.95,127.85,127.86,4656.0,106.202,106.202,106.119,106.1273,4656.0
2022-04-13 12:50:00,127.83,127.93,127.83,127.89,2576.0,106.1024,106.1854,106.1024,106.1522,2576.0
2022-04-13 12:55:00,127.94,127.98,127.74,127.82,3692.0,106.1937,106.2269,106.0277,106.0941,3692.0
2022-04-13 13:00:00,127.82,127.95,127.8,127.86,7281.0,106.0941,106.202,106.0775,106.1273,7281.0
2022-04-13 13:05:00,127.88,127.92,127.85,127.85,8901.0,106.1439,106.1771,106.119,106.119,8901.0
2022-04-13 13:10:00,127.86,127.93,127.82,127.83,7696.0,106.1273,106.1854,106.0941,106.1024,7696.0
2022-04-13 13:15:00,127.83,127.94,127.82,127.86,12125.0,106.1024,106.1937,106.0941,106.1273,12125.0
2022-04-13 13:20:00,127.87,127.91,127.82,127.85,4165.0,106.1356,106.1688,106.0941,106.119,4165.0
2022-04-13 13:25:00,127.85,127.85,127.67,127.68,6322.0,106.119,106.119,105.9696,105.9779,6322.0
2022-04-13 13:30:00,127.7,127.79,127.63,127.69,10738.0,105.9945,106.0692,105.9364,105.9862,10738.0
2022-04-13 13:35:00,127.69,127.74,127.55,127.69,9402.0,105.9862,106.0277,105.87,105.9862,9402.0
2022-04-13 13:40:00,127.7,127.85,127.66,127.81,8274.0,105.9945,106.119,105.9613,106.0858,8274.0
2022-04-13 13:45:00,127.83,127.88,127.81,127.81,8229.0,106.1024,106.1439,106.0858,106.0858,8229.0
2022-04-13 13:50:00,127.83,127.83,127.7,127.7,10374.0,106.1024,106.1024,105.9945,105.9945,10374.0
2022-04-13 13:55:00,127.69,127.72,127.55,127.62,7870.0,105.9862,106.0111,105.87,105.9281,7870.0
2022-04-13 14:00:00,127.6,127.6,127.44,127.51,4921.0,105.9115,105.9115,105.7787,105.8368,4921.0
2022-04-13 14:05:00,127.48,127.81,127.46,127.79,8272.0,105.8119,106.0858,105.7953,106.0692,8272.0
2022-04-13 14:10:00,127.79,127.8,127.55,127.55,9412.0,106.0692,106.0775,105.87,105.87,9412.0
2022-04-13 14:15:00,127.55,127.64,127.54,127.59,6000.0,105.87,105.9447,105.8617,105.9032,6000.0
2022-04-13 14:20:00,127.6,127.6,127.37,127.42,9017.0,105.9115,105.9115,105.7206,105.7621,9017.0
2022-04-13 14:25:00,127.42,127.42,127.25,127.32,13875.0,105.7621,105.7621,105.621,105.6791,13875.0
2022-04-13 14:30:00,127.31,127.33,127.24,127.27,3865.0,105.6708,105.6874,105.6127,105.6376,3865.0
2022-04-13 14:35:00,127.26,127.31,127.17,127.27,4792.0,105.6293,105.6708,105.5546,105.6376,4792.0
2022-04-13 14:40:00,127.28,127.36,127.28,127.32,5075.0,105.6459,105.7123,105.6459,105.6791,5075.0
2022-04-13 14:45:00,127.36,127.36,127.23,127.25,9745.0,105.7123,105.7123,105.6044,105.621,9745.0
2022-04-13 14:50:00,127.29,127.31,127.16,127.16,7335.0,105.6542,105.6708,105.5463,105.5463,7335.0
2022-04-13 14:55:00,127.17,127.24,127.1,127.1,8032.0,105.5546,105.6127,105.4965,105.4965,8032.0
2022-04-13 15:00:00,127.09,127.11,126.97,127.02,4218.0,105.4882,105.5048,105.3885,105.43,4218.0
2022-04-13 15:05:00,127.04,127.26,127.04,127.24,7165.0,105.4466,105.6293,105.4466,105.6127,7165.0
2022-04-13 15:10:00,127.23,127.27,127.16,127.27,14018.0,105.6044,105.6376,105.5463,105.6376,14018.0
2022-04-13 15:15:00,127.21,127.29,127.04,127.09,16962.0,105.5878,105.6542,105.4466,105.4882,16962.0
2022-04-13 15:20:00,127.07,127.32,126.89,127.31,23155.0,105.4716,105.6791,105.3221,105.6708,23155.0
2022-04-13 15:25:00,127.32,127.33,127.23,127.27,9751.0,105.6791,105.6874,105.6044,105.6376,9751.0
2022-04-13 15:30:00,127.28,127.42,127.25,127.4,14965.0,105.6459,105.7621,105.621,105.7455,14965.0
2022-04-13 15:35:00,127.39,127.59,127.33,127.57,22687.0,105.7372,105.9032,105.6874,105.8866,22687.0
2022-04-13 15:40:00,127.57,127.68,127.52,127.67,10906.0,105.8866,105.9779,105.8451,105.9696,10906.0
2022-04-13 15:45:00,127.68,127.69,127.56,127.64,23246.0,105.9779,105.9862,105.8783,105.9447,23246.0
2022-04-13 15:50:00,127.63,127.66,127.41,127.49,41783.0,105.9364,105.9613,105.7538,105.8202,41783.0
2022-04-13 15:55:00,127.48,127.6,127.41,127.6,80766.0,105.8119,105.9115,105.7538,105.9115,80766.0
2022-04-14 09:30:00,128.0,128.95,127.93,128.83,55836.0,106.2435,107.032,106.1854,106.9324,55836.0
2022-04-14 09:35:00,128.87,129.23,128.62,128.65,11626.0,106.9656,107.2644,106.7581,106.783,11626.0
2022-04-14 09:40:00,128.68,128.7,128.2,128.39,8624.0,106.8079,106.8245,106.4095,106.5672,8624.0
2022-04-14 09:45:00,128.2,128.4,127.69,127.96,10797.0,106.4095,106.5755,105.9862,106.2103,10797.0
2022-04-14 09:50:00,127.95,128.06,127.76,127.94,10028.0,106.202,106.2933,106.0443,106.1937,10028.0
2022-04-14 09:55:00,127.95,128.13,127.91,128.05,6316.0,106.202,106.3514,106.1688,106.285,6316.0
2022-04-14 10:00:00,127.99,128.63,127.99,128.59,9112.0,106.2352,106.7664,106.2352,106.7332,9112.0
2022-04-14 10:05:00,128.59,128.59,127.87,127.87,13228.0,106.7332,106.7332,106.1356,106.1356,13228.0
2022-04-14 10:10:00,127.96,128.29,127.91,128.29,5883.0,106.2103,106.4842,106.1688,106.4842,5883.0
2022-04-14 10:15:00,128.21,128.45,127.97,128.25,11001.0,106.4178,106.617,106.2186,106.451,11001.0
2022-04-14 10:20:00,128.22,128.34,127.99,128.21,10234.0,106.4261,106.5257,106.2352,106.4178,10234.0
2022-04-14 10:25:00,128.15,128.31,128.06,128.24,8069.0,106.368,106.5008,106.2933,106.4427,8069.0
2022-04-14 10:30:00,128.34,128.75,128.34,128.69,12358.0,106.5257,106.866,106.5257,106.8162,12358.0
2022-04-14 10:35:00,128.7,128.86,128.54,128.73,10679.0,106.8245,106.9573,106.6917,106.8494,10679.0
2022-04-14 10:40:00,128.66,128.81,128.61,128.79,8678.0,106.7913,106.9158,106.7498,106.8992,8678.0
2022-04-14 10:45:00,128.83,128.83,128.56,128.69,22493.0,106.9324,106.9324,106.7083,106.8162,22493.0
2022-04-14 10:50:00,128.64,128.67,128.49,128.66,17194.0,106.7747,106.7996,106.6502,106.7913,17194.0
2022-04-14 10:55:00,128.75,128.81,128.66,128.74,5811.0,106.866,106.9158,106.7913,106.8577,5811.0
2022-04-14 11:00:00,128.74,128.92,128.68,128.88,8417.0,106.8577,107.0071,106.8079,106.9739,8417.0
2022-04-14 11:05:00,128.91,128.92,128.48,128.73,11722.0,106.9988,107.0071,106.6419,106.8494,11722.0
2022-04-14 11:10:00,128.78,128.78,128.54,128.64,6015.0,106.8909,106.8909,106.6917,106.7747,6015.0
2022-04-14 11:15:00,128.56,128.7,128.13,128.35,23882.0,106.7083,106.8245,106.3514,106.534,23882.0
2022-04-14 11:20:00,128.41,128.65,128.36,128.65,7686.0,106.5838,106.783,106.5423,106.783,7686.0
2022-04-14 11:25:00,128.65,128.77,128.65,128.66,5300.0,106.783,106.8826,106.783,106.7913,5300.0
2022-04-14 11:30:00,128.65,128.66,128.52,128.52,4670.0,106.783,106.7913,106.6751,106.6751,4670.0
2022-04-14 11:35:00,128.46,128.53,128.37,128.38,4786.0,106.6253,106.6834,106.5506,106.5589,4786.0
2022-04-14 11:40:00,128.38,128.41,128.23,128.24,6975.0,106.5589,106.5838,106.4344,106.4427,6975.0
2022-04-14 11:45:00,128.22,128.4,128.2,128.37,4810.0,106.4261,106.5755,106.4095,106.5506,4810.0
2022-04-14 11:50:00,128.37,128.37,128.21,128.21,6472.0,106.5506,106.5506,106.4178,106.4178,6472.0
2022-04-14 11:55:00,128.2,128.46,128.17,128.46,10829.0,106.4095,106.6253,106.3846,106.6253,10829.0
2022-04-14 12:00:00,128.43,128.49,128.34,128.38,8041.0,106.6004,106.6502,106.5257,106.5589,8041.0
2022-04-14 12:05:00,128.34,128.56,128.33,128.54,26443.0,106.5257,106.7083,106.5174,106.6917,26443.0
2022-04-14 12:10:00,128.53,128.6,128.44,128.54,9956.0,106.6834,106.7415,106.6087,106.6917,9956.0
2022-04-14 12:15:00,128.56,128.65,128.53,128.63,5186.0,106.7083,106.783,106.6834,106.7664,5186.0
2022-04-14 12:20:00,128.63,128.66,128.54,128.66,9861.0,106.7664,106.7913,106.6917,106.7913,9861.0
2022-04-14 12:25:00,128.68,128.75,128.5,128.56,17869.0,106.8079,106.866,106.6585,106.7083,17869.0
2022-04-14 12:30:00,128.57,128.66,128.52,128.62,4464.0,106.7166,106.7913,106.6751,106.7581,4464.0
2022-04-14 12:35:00,128.64,128.66,128.48,128.65,6684.0,106.7747,106.7913,106.6419,106.783,6684.0
2022-04-14 12:40:00,128.63,128.63,128.41,128.41,7291.0,106.7664,106.7664,106.5838,106.5838,7291.0
2022-04-14 12:45:00,128.36,128.39,128.16,128.27,6572.0,106.5423,106.5672,106.3763,106.4676,6572.0
2022-04-14 12:50:00,128.28,128.31,128.11,128.28,10846.0,106.4759,106.5008,106.3348,106.4759,10846.0
2022-04-14 12:55:00,128.28,128.7,128.25,128.7,11230.0,106.4759,106.8245,106.451,106.8245,11230.0
2022-04-14 13:00:00,128.66,128.89,128.53,128.61,18483.0,106.7913,106.9822,106.6834,106.7498,18483.0
2022-04-14 13:05:00,128.6,128.66,128.41,128.51,5719.0,106.7415,106.7913,106.5838,106.6668,5719.0
2022-04-14 13:10:00,128.49,128.57,128.43,128.5,6190.0,106.6502,106.7166,106.6004,106.6585,6190.0
2022-04-14 13:15:00,128.5,128.56,128.32,128.37,8452.0,106.6585,106.7083,106.5091,106.5506,8452.0
2022-04-14 13:20:00,128.36,128.74,128.33,128.73,8576.0,106.5423,106.8577,106.5174,106.8494,8576.0
2022-04-14 13:25:00,128.74,128.78,128.63,128.67,4867.0,106.8577,106.8909,106.7664,106.7996,4867.0
2022-04-14 13:30:00,128.67,128.82,128.67,128.72,5559.0,106.7996,106.9241,106.7996,106.8411,5559.0
2022-04-14 13:35:00,128.71,128.87,128.71,128.77,7377.0,106.8328,106.9656,106.8328,106.8826,7377.0
2022-04-14 13:40:00,128.77,128.91,128.71,128.84,3625.0,106.8826,106.9988,106.8328,106.9407,3625.0
2022-04-14 13:45:00,128.83,129.06,128.81,129.02,14524.0,106.9324,107.1233,106.9158,107.0901,14524.0
2022-04-14 13:50:00,129.0,129.02,128.86,129.02,10537.0,107.0735,107.0901,106.9573,107.0901,10537.0
2022-04-14 13:55:00,129.01,129.26,129.0,129.25,8757.0,107.0818,107.2893,107.0735,107.281,8757.0
2022-04-14 14:00:00,129.25,129.45,129.2,129.35,8964.0,107.281,107.447,107.2395,107.364,8964.0
2022-04-14 14:05:00,129.3,129.35,129.13,129.22,6713.0,107.3225,107.364,107.1814,107.2561,6713.0
2022-04-14 14:10:00,129.22,129.34,129.2,129.34,8088.0,107.2561,107.3557,107.2395,107.3557,8088.0
2022-04-14 14:15:00,129.36,129.42,129.15,129.15,8247.0,107.3723,107.4221,107.198,107.198,8247.0
2022-04-14 14:20:00,129.13,129.2,128.96,128.97,11166.0,107.1814,107.2395,107.0403,107.0486,11166.0
2022-04-14 14:25:00,129.0,129.11,128.86,129.06,32871.0,107.0735,107.1648,106.9573,107.1233,32871.0
2022-04-14 14:30:00,129.08,129.16,128.98,129.03,8167.0,107.1399,107.2063,107.0569,107.0984,8167.0
2022-04-14 14:35:00,129.02,129.1,128.85,128.9,9045.0,107.0901,107.1565,106.949,106.9905,9045.0
2022-04-14 14:40:00,128.9,128.91,128.68,128.71,18283.0,106.9905,106.9988,106.8079,106.8328,18283.0
2022-04-14 14:45:00,128.69,128.76,128.53,128.68,14627.0,106.8162,106.8743,106.6834,106.8079,14627.0
2022-04-14 14:50:00,128.69,128.7,128.52,128.66,12872.0,106.8162,106.8245,106.6751,106.7913,12872.0
2022-04-14 14:55:00,128.64,128.64,128.45,128.5,13158.0,106.7747,106.7747,106.617,106.6585,13158.0
2022-04-14 15:00:00,128.49,128.61,128.38,128.58,9184.0,106.6502,106.7498,106.5589,106.7249,9184.0
2022-04-14 15:05:00,128.58,128.68,128.41,128.41,15280.0,106.7249,106.8079,106.5838,106.5838,15280.0
2022-04-14 15:10:00,128.39,128.51,128.33,128.51,12887.0,106.5672,106.6668,106.5174,106.6668,12887.0
2022-04-14 15:15:00,128.5,128.71,128.5,128.71,13601.0,106.6585,106.8328,106.6585,106.8328,13601.0
2022-04-14 15:20:00,128.72,128.77,128.67,128.71,10059.0,106.8411,106.8826,106.7996,106.8328,10059.0
2022-04-14 15:25:00,128.72,128.76,128.64,128.65,18261.0,106.8411,106.8743,106.7747,106.783,18261.0
2022-04-14 15:30:00,128.65,128.65,128.53,128.55,24271.0,106.783,106.783,106.6834,106.7,24271.0
2022-04-14 15:35:00,128.53,128.59,128.25,128.29,33520.0,106.6834,106.7332,106.451,106.4842,33520.0
2022-04-14 15:40:00,128.27,128.54,128.23,128.54,20150.0,106.4676,106.6917,106.4344,106.6917,20150.0
2022-04-14 15:45:00,128.53,128.64,128.2,128.31,32706.0,106.6834,106.7747,106.4095,106.5008,32706.0
2022-04-14 15:50:00,128.28,128.33,128.03,128.09,44881.0,106.4759,106.5174,106.2684,106.3182,44881.0
2022-04-14 15:55:00,128.07,128.16,127.72,127.91,119852.0,106.3016,106.3763,106.0111,106.1688,119852.0
2022-04-18 09:30:00,127.42,128.11,127.3,127.71,23130.0,105.7621,106.3348,105.6625,106.0028,23130.0
2022-04-18 09:35:00,127.68,128.31,127.57,128.09,8861.0,105.9779,106.5008,105.8866,106.3182,8861.0
2022-04-18 09:40:00,127.84,128.07,127.7,127.89,18308.0,106.1107,106.3016,105.9945,106.1522,18308.0
2022-04-18 09:45:00,127.71,128.17,127.62,128.13,20529.0,106.0028,106.3846,105.9281,106.3514,20529.0
2022-04-18 09:50:00,128.19,128.28,127.55,127.57,4716.0,106.4012,106.4759,105.87,105.8866,4716.0
2022-04-18 09:55:00,127.51,127.55,127.31,127.48,4528.0,105.8368,105.87,105.6708,105.8119,4528.0
2022-04-18 10:00:00,127.43,127.58,127.2,127.47,8283.0,105.7704,105.8949,105.5795,105.8036,8283.0
2022-04-18 10:05:00,127.52,127.52,127.16,127.16,6282.0,105.8451,105.8451,105.5463,105.5463,6282.0
2022-04-18 10:10:00,127.12,127.49,127.12,127.43,10306.0,105.5131,105.8202,105.5131,105.7704,10306.0
2022-04-18 10:15:00,127.49,127.67,127.42,127.61,11963.0,105.8202,105.9696,105.7621,105.9198,11963.0
2022-04-18 10:20:00,127.66,128.25,127.65,128.25,7371.0,105.9613,106.451,105.953,106.451,7371.0
2022-04-18 10:25:00,128.25,128.33,127.73,127.86,15503.0,106.451,106.5174,106.0194,106.1273,15503.0
2022-04-18 10:30:00,127.86,127.99,127.76,127.97,11437.0,106.1273,106.2352,106.0443,106.2186,11437.0
2022-04-18 10:35:00,127.96,128.02,127.74,127.93,9280.0,106.2103,106.2601,106.0277,106.1854,9280.0
2022-04-18 10:40:00,127.98,128.05,127.85,127.89,10423.0,106.2269,106.285,106.119,106.1522,10423.0
2022-04-18 10:45:00,127.95,128.0,127.74,127.86,2900.0,106.202,106.2435,106.0277,106.1273,2900.0
2022-04-18 10:50:00,127.89,127.9,127.62,127.71,5336.0,106.1522,106.1605,105.9281,106.0028,5336.0
2022-04-18 10:55:00,127.72,128.0,127.61,127.98,5936.0,106.0111,106.2435,105.9198,106.2269,5936.0
2022-04-18 11:00:00,127.93,128.04,127.86,127.98,6907.0,106.1854,106.2767,106.1273,106.2269,6907.0
2022-04-18 11:05:00,128.0,128.05,127.96,127.96,3583.0,106.2435,106.285,106.2103,106.2103,3583.0
2022-04-18 11:10:00,127.99,128.27,127.99,128.25,9538.0,106.2352,106.4676,106.2352,106.451,9538.0
2022-04-18 11:15:00,128.23,128.27,128.04,128.04,4459.0,106.4344,106.4676,106.2767,106.2767,4459.0
2022-04-18 11:20:00,128.04,128.04,127.72,127.75,5683.0,106.2767,106.2767,106.0111,106.036,5683.0
2022-04-18 11:25:00,127.74,127.8,127.56,127.7,10748.0,106.0277,106.0775,105.8783,105.9945,10748.0
2022-04-18 11:30:00,127.7,127.95,127.66,127.78,27434.0,105.9945,106.202,105.9613,106.0609,27434.0
2022-04-18 11:35:00,127.83,127.9,127.6,127.63,4144.0,106.1024,106.1605,105.9115,105.9364,4144.0
2022-04-18 11:40:00,127.5,127.66,127.45,127.51,6440.0,105.8285,105.9613,105.787,105.8368,6440.0
2022-04-18 11:45:00,127.44,127.44,127.27,127.3,2695.0,105.7787,105.7787,105.6376,105.6625,2695.0
2022-04-18 11:50:00,127.23,127.36,127.2,127.29,11826.0,105.6044,105.7123,105.5795,105.6542,11826.0
2022-04-18 11:55:00,127.25,127.5,127.21,127.5,6159.0,105.621,105.8285,105.5878,105.8285,6159.0
2022-04-18 12:00:00,127.53,127.53,127.18,127.24,6199.0,105.8534,105.8534,105.5629,105.6127,6199.0
2022-04-18 12:05:00,127.25,127.37,127.15,127.28,3457.0,105.621,105.7206,105.538,105.6459,3457.0
2022-04-18 12:10:00,127.25,127.41,127.24,127.27,9185.0,105.621,105.7538,105.6127,105.6376,9185.0
2022-04-18 12:15:00,127.24,127.24,127.1,127.15,3544.0,105.6127,105.6127,105.4965,105.538,3544.0
2022-04-18 12:20:00,127.15,127.18,127.1,127.18,2407.0,105.538,105.5629,105.4965,105.5629,2407.0
2022-04-18 12:25:00,127.22,127.35,127.14,127.27,10716.0,105.5961,105.704,105.5297,105.6376,10716.0
2022-04-18 12:30:00,127.25,127.36,127.16,127.29,7823.0,105.621,105.7123,105.5463,105.6542,7823.0
2022-04-18 12:35:00,127.31,127.37,127.28,127.33,2516.0,105.6708,105.7206,105.6459,105.6874,2516.0
2022-04-18 12:40:00,127.39,127.41,127.28,127.39,3269.0,105.7372,105.7538,105.6459,105.7372,3269.0
2022-04-18 12:45:00,127.39,127.46,127.35,127.41,4985.0,105.7372,105.7953,105.704,105.7538,4985.0
2022-04-18 12:50:00,127.39,127.7,127.39,127.7,4331.0,105.7372,105.9945,105.7372,105.9945,4331.0
2022-04-18 12:55:00,127.76,127.85,127.67,127.78,4299.0,106.0443,106.119,105.9696,106.0609,4299.0
2022-04-18 13:00:00,127.81,127.94,127.73,127.78,9676.0,106.0858,106.1937,106.0194,106.0609,9676.0
2022-04-18 13:05:00,127.79,127.87,127.72,127.84,7076.0,106.0692,106.1356,106.0111,106.1107,7076.0
2022-04-18 13:10:00,127.88,128.04,127.88,127.99,4732.0,106.1439,106.2767,106.1439,106.2352,4732.0
2022-04-18 13:15:00,127.96,127.98,127.79,127.82,4670.0,106.2103,106.2269,106.0692,106.0941,4670.0
2022-04-18 13:20:00,127.82,128.12,127.81,128.04,7189.0,106.0941,106.3431,106.0858,106.2767,7189.0
2022-04-18 13:25:00,128.02,128.44,128.02,128.36,10908.0,106.2601,106.6087,106.2601,106.5423,10908.0
2022-04-18 13:30:00,128.38,128.68,128.34,128.63,7431.0,106.5589,106.8079,106.5257,106.7664,7431.0
2022-04-18 13:35:00,128.63,128.77,128.62,128.72,8320.0,106.7664,106.8826,106.7581,106.8411,8320.0
2022-04-18 13:40:00,128.77,128.81,128.69,128.75,3006.0,106.8826,106.9158,106.8162,106.866,3006.0
2022-04-18 13:45:00,128.73,128.84,128.66,128.81,6445.0,106.8494,106.9407,106.7913,106.9158,6445.0
2022-04-18 13:50:00,128.76,128.91,128.72,128.88,5760.0,106.8743,106.9988,106.8411,106.9739,5760.0
2022-04-18 13:55:00,128.95,129.11,128.79,128.91,24249.0,107.032,107.1648,106.8992,106.9988,24249.0
2022-04-18 14:00:00,128.92,128.97,128.74,128.75,5134.0,107.0071,107.0486,106.8577,106.866,5134.0
2022-04-18 14:05:00,128.8,128.81,128.59,128.63,7953.0,106.9075,106.9158,106.7332,106.7664,7953.0
2022-04-18 14:10:00,128.61,128.65,128.55,128.63,2901.0,106.7498,106.783,106.7,106.7664,2901.0
2022-04-18 14:15:00,128.65,128.72,128.37,128.42,5075.0,106.783,106.8411,106.5506,106.5921,5075.0
2022-04-18 14:20:00,128.4,128.42,128.25,128.4,3685.0,106.5755,106.5921,106.451,106.5755,3685.0
2022-04-18 14:25:00,128.53,128.53,128.11,128.11,6973.0,106.6834,106.6834,106.3348,106.3348,6973.0
2022-04-18 14:30:00,128.18,128.24,128.13,128.23,5416.0,106.3929,106.4427,106.3514,106.4344,5416.0
2022-04-18 14:35:00,128.22,128.28,128.08,128.19,4842.0,106.4261,106.4759,106.3099,106.4012,4842.0
2022-04-18 14:40:00,128.18,128.25,128.15,128.19,3629.0,106.3929,106.451,106.368,106.4012,3629.0
2022-04-18 14:45:00,128.19,128.19,128.0,128.12,2660.0,106.4012,106.4012,106.2435,106.3431,2660.0
2022-04-18 14:50:00,128.13,128.24,128.13,128.17,2785.0,106.3514,106.4427,106.3514,106.3846,2785.0
2022-04-18 14:55:00,128.14,128.21,128.0,128.0,8336.0,106.3597,106.4178,106.2435,106.2435,8336.0
2022-04-18 15:00:00,127.98,128.11,127.93,127.93,27657.0,106.2269,106.3348,106.1854,106.1854,27657.0
2022-04-18 15:05:00,127.99,128.06,127.86,127.86,2922.0,106.2352,106.2933,106.1273,106.1273,2922.0
2022-04-18 15:10:00,127.89,128.04,127.84,127.87,7393.0,106.1522,106.2767,106.1107,106.1356,7393.0
2022-04-18 15:15:00,127.92,127.98,127.71,127.75,9223.0,106.1771,106.2269,106.0028,106.036,9223.0
2022-04-18 15:20:00,127.78,127.86,127.61,127.66,6233.0,106.0609,106.1273,105.9198,105.9613,6233.0
2022-04-18 15:25:00,127.63,127.66,127.55,127.59,5088.0,105.9364,105.9613,105.87,105.9032,5088.0
2022-04-18 15:30:00,127.56,127.59,127.32,127.39,9469.0,105.8783,105.9032,105.6791,105.7372,9469.0
2022-04-18 15:35:00,127.33,127.4,127.18,127.27,9803.0,105.6874,105.7455,105.5629,105.6376,9803.0
2022-04-18 15:40:00,127.33,127.47,127.25,127.38,17425.0,105.6874,105.8036,105.621,105.7289,17425.0
2022-04-18 15:45:00,127.42,127.45,127.3,127.35,18545.0,105.7621,105.787,105.6625,105.704,18545.0
2022-04-18 15:50:00,127.28,127.49,127.21,127.41,22502.0,105.6459,105.8202,105.5878,105.7538,22502.0
2022-04-18 15:55:00,127.41,127.91,127.38,127.9,51176.0,105.7538,106.1688,105.7289,106.1605,51176.0
2022-04-19 09:30:00,128.77,129.65,127.89,129.53,28369.0,106.8826,107.613,106.1522,107.5134,28369.0
2022-04-19 09:35:00,129.72,130.17,129.43,130.09,15164.0,107.6711,108.0446,107.4304,107.9782,15164.0
2022-04-19 09:40:00,130.09,130.14,129.86,130.03,9646.0,107.9782,108.0197,107.7873,107.9284,9646.0
2022-04-19 09:45:00,129.78,130.04,129.45,129.45,3871.0,107.7209,107.9367,107.447,107.447,3871.0
2022-04-19 09:50:00,129.58,130.46,129.54,130.13,19597.0,107.5549,108.2853,107.5217,108.0114,19597.0
2022-04-19 09:55:00,130.18,130.34,130.06,130.34,6824.0,108.0529,108.1857,107.9533,108.1857,6824.0
2022-04-19 10:00:00,130.43,130.48,130.16,130.47,8137.0,108.2604,108.3019,108.0363,108.2936,8137.0
2022-04-19 10:05:00,130.5,130.66,130.37,130.66,8194.0,108.3185,108.4513,108.2106,108.4513,8194.0
2022-04-19 10:10:00,130.66,130.76,130.21,130.25,7651.0,108.4513,108.5344,108.0778,108.111,7651.0
2022-04-19 10:15:00,130.22,130.37,130.08,130.37,3873.0,108.0861,108.2106,107.9699,108.2106,3873.0
2022-04-19 10:20:00,130.21,130.73,130.16,130.68,13811.0,108.0778,108.5094,108.0363,108.4679,13811.0
2022-04-19 10:25:00,130.7,130.75,130.64,130.66,3713.0,108.4845,108.526,108.4347,108.4513,3713.0
2022-04-19 10:30:00,130.58,130.92,130.57,130.88,10475.0,108.3849,108.6672,108.3766,108.634,10475.0
2022-04-19 10:35:00,130.9,131.01,130.75,131.0,21589.0,108.6506,108.7419,108.526,108.7336,21589.0
2022-04-19 10:40:00,130.95,131.1,130.84,131.0,42000.0,108.6921,108.8166,108.6008,108.7336,42000.0
2022-04-19 10:45:00,130.99,131.26,130.94,131.13,8620.0,108.7253,108.9494,108.6838,108.8415,8620.0
2022-04-19 10:50:00,131.17,131.18,130.84,130.84,8434.0,108.8747,108.883,108.6008,108.6008,8434.0
2022-04-19 10:55:00,130.84,130.93,130.81,130.87,2615.0,108.6008,108.6755,108.5759,108.6257,2615.0
2022-04-19 11:00:00,130.83,130.91,130.78,130.84,5743.0,108.5925,108.6589,108.551,108.6008,5743.0
2022-04-19 11:05:00,130.86,130.95,130.61,130.63,12093.0,108.6174,108.6921,108.4098,108.4264,12093.0
2022-04-19 11:10:00,130.63,130.74,130.61,130.61,4733.0,108.4264,108.5177,108.4098,108.4098,4733.0
2022-04-19 11:15:00,130.61,130.7,130.42,130.42,19492.0,108.4098,108.4845,108.2521,108.2521,19492.0
2022-04-19 11:20:00,130.4,130.56,130.38,130.55,6168.0,108.2355,108.3683,108.2189,108.36,6168.0
2022-04-19 11:25:00,130.55,130.67,130.55,130.59,6303.0,108.36,108.4596,108.36,108.3932,6303.0
2022-04-19 11:30:00,130.58,130.65,130.42,130.51,4064.0,108.3849,108.443,108.2521,108.3268,4064.0
2022-04-19 11:35:00,130.53,130.86,130.5,130.74,38268.0,108.3434,108.6174,108.3185,108.5177,38268.0
2022-04-19 11:40:00,130.73,130.73,130.5,130.65,53961.0,108.5094,108.5094,108.3185,108.443,53961.0
2022-04-19 11:45:00,130.87,130.87,130.72,130.82,5034.0,108.6257,108.6257,108.5011,108.5842,5034.0
2022-04-19 11:50:00,130.8,131.14,130.8,131.01,9934.0,108.5676,108.8498,108.5676,108.7419,9934.0
2022-04-19 11:55:00,130.97,131.19,130.93,131.02,3962.0,108.7087,108.8913,108.6755,108.7502,3962.0
2022-04-19 12:00:00,130.99,131.22,130.99,131.13,10556.0,108.7253,108.9162,108.7253,108.8415,10556.0
2022-04-19 12:05:00,131.13,131.19,130.9,130.9,8165.0,108.8415,108.8913,108.6506,108.6506,8165.0
2022-04-19 12:10:00,130.87,130.92,130.81,130.9,20975.0,108.6257,108.6672,108.5759,108.6506,20975.0
2022-04-19 12:15:00,130.92,130.98,130.89,130.96,8229.0,108.6672,108.717,108.6423,108.7004,8229.0
2022-04-19 12:20:00,130.98,131.0,130.88,131.0,6037.0,108.717,108.7336,108.634,108.7336,6037.0
2022-04-19 12:25:00,131.08,131.28,130.97,130.97,6430.0,108.8,108.966,108.7087,108.7087,6430.0
2022-04-19 12:30:00,131.0,131.02,130.89,130.96,5724.0,108.7336,108.7502,108.6423,108.7004,5724.0
2022-04-19 12:35:00,130.98,130.99,130.72,130.72,4481.0,108.717,108.7253,108.5011,108.5011,4481.0
2022-04-19 12:40:00,130.76,130.77,130.57,130.69,4153.0,108.5344,108.5427,108.3766,108.4762,4153.0
2022-04-19 12:45:00,130.56,130.68,130.55,130.66,5632.0,108.3683,108.4679,108.36,108.4513,5632.0
2022-04-19 12:50:00,130.62,130.72,130.62,130.66,2015.0,108.4181,108.5011,108.4181,108.4513,2015.0
2022-04-19 12:55:00,130.68,130.79,130.65,130.65,3255.0,108.4679,108.5593,108.443,108.443,3255.0
2022-04-19 13:00:00,130.67,130.7,130.55,130.56,2944.0,108.4596,108.4845,108.36,108.3683,2944.0
2022-04-19 13:05:00,130.56,130.59,130.47,130.51,5256.0,108.3683,108.3932,108.2936,108.3268,5256.0
2022-04-19 13:10:00,130.49,130.7,130.49,130.61,3189.0,108.3102,108.4845,108.3102,108.4098,3189.0
2022-04-19 13:15:00,130.61,130.62,130.5,130.56,2979.0,108.4098,108.4181,108.3185,108.3683,2979.0
2022-04-19 13:20:00,130.58,130.67,130.58,130.59,2782.0,108.3849,108.4596,108.3849,108.3932,2782.0
2022-04-19 13:25:00,130.59,130.59,130.38,130.39,6720.0,108.3932,108.3932,108.2189,108.2272,6720.0
2022-04-19 13:30:00,130.42,130.68,130.42,130.68,8322.0,108.2521,108.4679,108.2521,108.4679,8322.0
2022-04-19 13:35:00,130.69,131.03,130.65,131.02,11379.0,108.4762,108.7585,108.443,108.7502,11379.0
2022-04-19 13:40:00,131.04,131.07,130.97,130.97,5174.0,108.7668,108.7917,108.7087,108.7087,5174.0
2022-04-19 13:45:00,130.97,131.04,130.85,131.04,4354.0,108.7087,108.7668,108.6091,108.7668,4354.0
2022-04-19 13:50:00,131.1,131.31,131.07,131.28,10186.0,108.8166,108.9909,108.7917,108.966,10186.0
2022-04-19 13:55:00,131.3,131.34,131.19,131.23,7289.0,108.9826,109.0158,108.8913,108.9245,7289.0
2022-04-19 14:00:00,131.21,131.27,131.17,131.19,6614.0,108.9079,108.9577,108.8747,108.8913,6614.0
2022-04-19 14:05:00,131.23,131.23,131.13,131.14,3408.0,108.9245,108.9245,108.8415,108.8498,3408.0
2022-04-19 14:10:00,131.16,131.17,130.97,131.06,5368.0,108.8664,108.8747,108.7087,108.7834,5368.0
2022-04-19 14:15:00,131.03,131.03,130.84,130.91,7098.0,108.7585,108.7585,108.6008,108.6589,7098.0
2022-04-19 14:20:00,130.89,131.01,130.86,131.0,4187.0,108.6423,108.7419,108.6174,108.7336,4187.0
2022-04-19 14:25:00,131.0,131.14,130.95,131.14,5197.0,108.7336,108.8498,108.6921,108.8498,5197.0
2022-04-19 14:30:00,131.13,131.13,130.97,130.97,5872.0,108.8415,108.8415,108.7087,108.7087,5872.0
2022-04-19 14:35:00,130.99,131.01,130.78,130.94,6614.0,108.7253,108.7419,108.551,108.6838,6614.0
2022-04-19 14:40:00,130.96,130.99,130.91,130.94,3945.0,108.7004,108.7253,108.6589,108.6838,3945.0
2022-04-19 14:45:00,130.96,130.99,130.84,130.9,7354.0,108.7004,108.7253,108.6008,108.6506,7354.0
2022-04-19 14:50:00,130.95,131.13,130.94,131.13,12647.0,108.6921,108.8415,108.6838,108.8415,12647.0
2022-04-19 14:55:00,131.09,131.28,131.09,131.27,7842.0,108.8083,108.966,108.8083,108.9577,7842.0
2022-04-19 15:00:00,131.25,131.45,131.24,131.43,32664.0,108.9411,109.1071,108.9328,109.0905,32664.0
2022-04-19 15:05:00,131.4,131.46,131.23,131.35,8867.0,109.0656,109.1154,108.9245,109.0241,8867.0
2022-04-19 15:10:00,131.38,131.62,131.32,131.62,9767.0,109.049,109.2482,108.9992,109.2482,9767.0
2022-04-19 15:15:00,131.64,131.75,131.63,131.7,6694.0,109.2648,109.3561,109.2565,109.3146,6694.0
2022-04-19 15:20:00,131.71,131.76,131.4,131.5,11661.0,109.3229,109.3644,109.0656,109.1486,11661.0
2022-04-19 15:25:00,131.5,131.55,131.34,131.42,11457.0,109.1486,109.1901,109.0158,109.0822,11457.0
2022-04-19 15:30:00,131.42,131.63,131.34,131.57,13269.0,109.0822,109.2565,109.0158,109.2067,13269.0
2022-04-19 15:35:00,131.56,131.7,131.52,131.67,10769.0,109.1984,109.3146,109.1652,109.2897,10769.0
2022-04-19 15:40:00,131.65,131.66,131.35,131.42,15917.0,109.2731,109.2814,109.0241,109.0822,15917.0
2022-04-19 15:45:00,131.41,131.41,131.26,131.36,14680.0,109.0739,109.0739,108.9494,109.0324,14680.0
2022-04-19 15:50:00,131.46,131.62,131.34,131.35,33190.0,109.1154,109.2482,109.0158,109.0241,33190.0
2022-04-19 15:55:00,131.33,131.36,131.16,131.32,94890.0,109.0075,109.0324,108.8664,108.9992,94890.0
2022-04-20 09:30:00,131.72,132.98,131.69,132.44,34228.0,109.3312,110.377,109.3063,109.9288,34228.0
2022-04-20 09:35:00,132.44,132.44,132.03,132.09,11119.0,109.9288,109.9288,109.5885,109.6383,11119.0
2022-04-20 09:40:00,132.1,132.1,131.03,131.14,14975.0,109.6466,109.6466,108.7585,108.8498,14975.0
2022-04-20 09:45:00,131.13,131.92,131.12,131.74,21211.0,108.8415,109.4972,108.8332,109.3478,21211.0
2022-04-20 09:50:00,131.66,132.0,131.49,132.0,5644.0,109.2814,109.5636,109.1403,109.5636,5644.0
2022-04-20 09:55:00,131.93,132.46,131.9,132.46,22774.0,109.5055,109.9454,109.4806,109.9454,22774.0
2022-04-20 10:00:00,132.39,132.46,132.0,132.45,4234.0,109.8873,109.9454,109.5636,109.9371,4234.0
2022-04-20 10:05:00,132.55,133.0,132.34,132.97,12010.0,110.0201,110.3936,109.8458,110.3687,12010.0
2022-04-20 10:10:00,133.0,133.21,132.89,133.07,12690.0,110.3936,110.5679,110.3023,110.4517,12690.0
2022-04-20 10:15:00,133.05,133.15,132.6,132.66,9031.0,110.4351,110.5181,110.0616,110.1114,9031.0
2022-04-20 10:20:00,132.67,132.83,132.34,132.41,15557.0,110.1197,110.2525,109.8458,109.9039,15557.0
2022-04-20 10:25:00,132.34,132.47,132.08,132.36,4469.0,109.8458,109.9537,109.63,109.8624,4469.0
2022-04-20 10:30:00,132.37,132.72,132.36,132.71,12559.0,109.8707,110.1612,109.8624,110.1529,12559.0
2022-04-20 10:35:00,132.74,132.77,132.49,132.63,8820.0,110.1778,110.2027,109.9703,110.0865,8820.0
2022-04-20 10:40:00,132.7,132.84,132.66,132.72,5800.0,110.1446,110.2608,110.1114,110.1612,5800.0
2022-04-20 10:45:00,132.8,132.9,132.41,132.42,13770.0,110.2276,110.3106,109.9039,109.9122,13770.0
2022-04-20 10:50:00,132.41,132.69,132.4,132.52,8751.0,109.9039,110.1363,109.8956,109.9952,8751.0
2022-04-20 10:55:00,132.5,132.64,132.39,132.63,3650.0,109.9786,110.0948,109.8873,110.0865,3650.0
2022-04-20 11:00:00,132.75,132.76,132.27,132.37,8285.0,110.1861,110.1944,109.7877,109.8707,8285.0
2022-04-20 11:05:00,132.3,132.39,132.25,132.31,4839.0,109.8126,109.8873,109.7711,109.8209,4839.0
2022-04-20 11:10:00,132.27,132.46,132.25,132.45,6329.0,109.7877,109.9454,109.7711,109.9371,6329.0
2022-04-20 11:15:00,132.43,132.45,132.31,132.33,3515.0,109.9205,109.9371,109.8209,109.8375,3515.0
2022-04-20 11:20:00,132.33,132.35,132.22,132.35,5762.0,109.8375,109.8541,109.7462,109.8541,5762.0
2022-04-20 11:25:00,132.41,132.61,132.33,132.58,7871.0,109.9039,110.0699,109.8375,110.045,7871.0
2022-04-20 11:30:00,132.59,132.8,132.49,132.57,6838.0,110.0533,110.2276,109.9703,110.0367,6838.0
2022-04-20 11:35:00,132.53,132.64,132.5,132.6,4073.0,110.0035,110.0948,109.9786,110.0616,4073.0
2022-04-20 11:40:00,132.63,132.88,132.62,132.88,7248.0,110.0865,110.294,110.0782,110.294,7248.0
2022-04-20 11:45:00,132.88,133.03,132.7,132.7,16597.0,110.294,110.4185,110.1446,110.1446,16597.0
2022-04-20 11:50:00,132.72,132.82,132.71,132.75,3236.0,110.1612,110.2442,110.1529,110.1861,3236.0
2022-04-20 11:55:00,132.71,132.95,132.71,132.93,4896.0,110.1529,110.3521,110.1529,110.3355,4896.0
2022-04-20 12:00:00,132.95,133.16,132.92,133.06,5211.0,110.3521,110.5264,110.3272,110.4434,5211.0
2022-04-20 12:05:00,133.09,133.21,132.92,133.0,9836.0,110.4683,110.5679,110.3272,110.3936,9836.0
2022-04-20 12:10:00,132.98,132.98,132.67,132.77,5150.0,110.377,110.377,110.1197,110.2027,5150.0
2022-04-20 12:15:00,132.74,132.79,132.63,132.72,4232.0,110.1778,110.2193,110.0865,110.1612,4232.0
2022-04-20 12:20:00,132.7,132.71,132.48,132.52,6942.0,110.1446,110.1529,109.962,109.9952,6942.0
2022-04-20 12:25:00,132.51,132.59,132.44,132.59,4449.0,109.9869,110.0533,109.9288,110.0533,4449.0
2022-04-20 12:30:00,132.7,133.08,132.7,132.96,7343.0,110.1446,110.46,110.1446,110.3604,7343.0
2022-04-20 12:35:00,132.94,133.04,132.9,133.04,4954.0,110.3438,110.4268,110.3106,110.4268,4954.0
2022-04-20 12:40:00,133.01,133.02,132.86,132.92,5194.0,110.4019,110.4102,110.2774,110.3272,5194.0
2022-04-20 12:45:00,132.94,133.15,132.93,133.11,4357.0,110.3438,110.5181,110.3355,110.4849,4357.0
2022-04-20 12:50:00,133.13,133.19,133.03,133.14,3422.0,110.5015,110.5513,110.4185,110.5098,3422.0
2022-04-20 12:55:00,133.19,133.25,133.09,133.21,5730.0,110.5513,110.6011,110.4683,110.5679,5730.0
2022-04-20 13:00:00,133.19,133.37,133.19,133.37,10903.0,110.5513,110.7007,110.5513,110.7007,10903.0
2022-04-20 13:05:00,133.37,133.39,133.07,133.13,7917.0,110.7007,110.7173,110.4517,110.5015,7917.0
2022-04-20 13:10:00,133.09,133.27,133.05,133.16,4375.0,110.4683,110.6177,110.4351,110.5264,4375.0
2022-04-20 13:15:00,133.17,133.28,133.12,133.12,5674.0,110.5347,110.626,110.4932,110.4932,5674.0
2022-04-20 13:20:00,133.12,133.22,133.05,133.11,8136.0,110.4932,110.5762,110.4351,110.4849,8136.0
2022-04-20 13:25:00,133.16,133.33,133.11,133.21,8514.0,110.5264,110.6675,110.4849,110.5679,8514.0
2022-04-20 13:30:00,133.25,133.33,133.13,133.22,4072.0,110.6011,110.6675,110.5015,110.5762,4072.0
2022-04-20 13:35:00,133.21,133.26,133.04,133.18,15630.0,110.5679,110.6094,110.4268,110.543,15630.0
2022-04-20 13:40:00,133.18,133.43,133.17,133.36,16643.0,110.543,110.7505,110.5347,110.6924,16643.0
2022-04-20 13:45:00,133.35,133.5,133.35,133.35,17914.0,110.6841,110.8086,110.6841,110.6841,17914.0
2022-04-20 13:50:00,133.31,133.35,133.11,133.11,2988.0,110.6509,110.6841,110.4849,110.4849,2988.0
2022-04-20 13:55:00,133.16,133.34,133.16,133.31,9285.0,110.5264,110.6758,110.5264,110.6509,9285.0
2022-04-20 14:00:00,133.34,133.44,133.26,133.37,3586.0,110.6758,110.7588,110.6094,110.7007,3586.0
2022-04-20 14:05:00,133.38,133.46,133.37,133.42,8061.0,110.709,110.7754,110.7007,110.7422,8061.0
2022-04-20 14:10:00,133.43,133.5,133.11,133.12,5793.0,110.7505,110.8086,110.4849,110.4932,5793.0
2022-04-20 14:15:00,133.15,133.21,132.87,132.92,7404.0,110.5181,110.5679,110.2857,110.3272,7404.0
2022-04-20 14:20:00,132.9,133.08,132.87,133.02,4625.0,110.3106,110.46,110.2857,110.4102,4625.0
2022-04-20 14:25:00,133.03,133.17,133.03,133.11,4241.0,110.4185,110.5347,110.4185,110.4849,4241.0
2022-04-20 14:30:00,133.07,133.13,132.96,132.97,12814.0,110.4517,110.5015,110.3604,110.3687,12814.0
2022-04-20 14:35:00,132.95,132.95,132.7,132.77,8665.0,110.3521,110.3521,110.1446,110.2027,8665.0
2022-04-20 14:40:00,132.77,133.05,132.77,132.99,22169.0,110.2027,110.4351,110.2027,110.3853,22169.0
2022-04-20 14:45:00,132.97,133.12,132.9,132.96,9611.0,110.3687,110.4932,110.3106,110.3604,9611.0
2022-04-20 14:50:00,132.97,133.04,132.81,132.81,16205.0,110.3687,110.4268,110.2359,110.2359,16205.0
2022-04-20 14:55:00,132.74,132.85,132.63,132.76,13892.0,110.1778,110.2691,110.0865,110.1944,13892.0
2022-04-20 15:00:00,132.78,133.0,132.78,132.94,8545.0,110.211,110.3936,110.211,110.3438,8545.0
2022-04-20 15:05:00,132.84,133.01,132.84,132.98,6907.0,110.2608,110.4019,110.2608,110.377,6907.0
2022-04-20 15:10:00,133.0,133.17,133.0,133.16,5884.0,110.3936,110.5347,110.3936,110.5264,5884.0
2022-04-20 15:15:00,133.21,133.22,133.11,133.14,10804.0,110.5679,110.5762,110.4849,110.5098,10804.0
2022-04-20 15:20:00,133.15,133.2,133.08,133.15,12369.0,110.5181,110.5596,110.46,110.5181,12369.0
2022-04-20 15:25:00,133.18,133.38,133.08,133.11,8322.0,110.543,110.709,110.46,110.4849,8322.0
2022-04-20 15:30:00,133.13,133.3,133.03,133.07,17164.0,110.5015,110.6426,110.4185,110.4517,17164.0
2022-04-20 15:35:00,133.09,133.25,133.05,133.13,14795.0,110.4683,110.6011,110.4351,110.5015,14795.0
2022-04-20 15:40:00,133.1,133.24,133.09,133.2,17917.0,110.4766,110.5928,110.4683,110.5596,17917.0
2022-04-20 15:45:00,133.22,133.42,133.16,133.19,26149.0,110.5762,110.7422,110.5264,110.5513,26149.0
2022-04-20 15:50:00,133.2,133.3,132.8,132.84,34477.0,110.5596,110.6426,110.2276,110.2608,34477.0
2022-04-20 15:55:00,132.85,132.85,132.46,132.62,88468.0,110.2691,110.2691,109.9454,110.0782,88468.0
2022-04-21 09:30:00,134.25,134.8,133.77,134.05,28464.0,111.4311,111.8877,111.0327,111.2651,28464.0
2022-04-21 09:35:00,134.07,134.19,133.45,133.5,15818.0,111.2817,111.3813,110.7671,110.8086,15818.0
2022-04-21 09:40:00,133.56,133.82,133.38,133.74,6284.0,110.8584,111.0742,110.709,111.0078,6284.0
2022-04-21 09:45:00,133.62,133.75,133.54,133.61,4274.0,110.9082,111.0161,110.8418,110.8999,4274.0
2022-04-21 09:50:00,133.66,133.81,133.44,133.48,35478.0,110.9414,111.0659,110.7588,110.792,35478.0
2022-04-21 09:55:00,133.54,133.6,133.03,133.07,10046.0,110.8418,110.8916,110.4185,110.4517,10046.0
2022-04-21 10:00:00,133.0,133.03,132.78,132.98,5855.0,110.3936,110.4185,110.211,110.377,5855.0
2022-04-21 10:05:00,133.03,133.07,132.63,132.71,10892.0,110.4185,110.4517,110.0865,110.1529,10892.0
2022-04-21 10:10:00,132.74,133.12,132.65,132.8,11172.0,110.1778,110.4932,110.1031,110.2276,11172.0
2022-04-21 10:15:00,132.78,132.87,132.58,132.58,9614.0,110.211,110.2857,110.045,110.045,9614.0
2022-04-21 10:20:00,132.56,132.65,132.41,132.53,14561.0,110.0284,110.1031,109.9039,110.0035,14561.0
2022-04-21 10:25:00,132.45,132.56,132.26,132.51,11917.0,109.9371,110.0284,109.7794,109.9869,11917.0
2022-04-21 10:30:00,132.53,132.73,132.48,132.73,5455.0,110.0035,110.1695,109.962,110.1695,5455.0
2022-04-21 10:35:00,132.74,132.85,132.65,132.7,13415.0,110.1778,110.2691,110.1031,110.1446,13415.0
2022-04-21 10:40:00,132.65,133.07,132.62,133.05,21461.0,110.1031,110.4517,110.0782,110.4351,21461.0
2022-04-21 10:45:00,133.02,133.05,132.72,132.81,9098.0,110.4102,110.4351,110.1612,110.2359,9098.0
2022-04-21 10:50:00,132.78,132.97,132.77,132.94,9203.0,110.211,110.3687,110.2027,110.3438,9203.0
2022-04-21 10:55:00,132.96,133.03,132.89,133.01,15438.0,110.3604,110.4185,110.3023,110.4019,15438.0
2022-04-21 11:00:00,132.95,133.05,132.79,133.04,14922.0,110.3521,110.4351,110.2193,110.4268,14922.0
2022-04-21 11:05:00,133.03,133.03,132.71,132.72,6654.0,110.4185,110.4185,110.1529,110.1612,6654.0
2022-04-21 11:10:00,132.74,133.01,132.74,132.9,4483.0,110.1778,110.4019,110.1778,110.3106,4483.0
2022-04-21 11:15:00,132.91,132.97,132.62,132.69,7725.0,110.3189,110.3687,110.0782,110.1363,7725.0
2022-04-21 11:20:00,132.71,132.71,132.36,132.65,3552.0,110.1529,110.1529,109.8624,110.1031,3552.0
2022-04-21 11:25:00,132.65,132.73,132.61,132.68,2340.0,110.1031,110.1695,110.0699,110.128,2340.0
2022-04-21 11:30:00,132.68,132.69,132.54,132.67,8518.0,110.128,110.1363,110.0118,110.1197,8518.0
2022-04-21 11:35:00,132.63,132.72,132.59,132.67,3105.0,110.0865,110.1612,110.0533,110.1197,3105.0
2022-04-21 11:40:00,132.73,132.74,132.44,132.49,11651.0,110.1695,110.1778,109.9288,109.9703,11651.0
2022-04-21 11:45:00,132.55,132.7,132.41,132.69,13036.0,110.0201,110.1446,109.9039,110.1363,13036.0
2022-04-21 11:50:00,132.67,132.75,132.56,132.56,3109.0,110.1197,110.1861,110.0284,110.0284,3109.0
2022-04-21 11:55:00,132.52,132.56,132.45,132.49,5286.0,109.9952,110.0284,109.9371,109.9703,5286.0
2022-04-21 12:00:00,132.5,132.81,132.37,132.41,3923.0,109.9786,110.2359,109.8707,109.9039,3923.0
2022-04-21 12:05:00,132.41,132.59,132.37,132.47,4222.0,109.9039,110.0533,109.8707,109.9537,4222.0
2022-04-21 12:10:00,132.47,132.69,132.39,132.62,8050.0,109.9537,110.1363,109.8873,110.0782,8050.0
2022-04-21 12:15:00,132.57,132.93,132.5,132.87,11724.0,110.0367,110.3355,109.9786,110.2857,11724.0
2022-04-21 12:20:00,132.9,133.03,132.81,132.82,13549.0,110.3106,110.4185,110.2359,110.2442,13549.0
2022-04-21 12:25:00,132.84,132.98,132.75,132.89,12740.0,110.2608,110.377,110.1861,110.3023,12740.0
2022-04-21 12:30:00,132.87,133.04,132.84,132.97,16987.0,110.2857,110.4268,110.2608,110.3687,16987.0
2022-04-21 12:35:00,133.0,133.06,132.74,132.79,8239.0,110.3936,110.4434,110.1778,110.2193,8239.0
2022-04-21 12:40:00,132.83,132.9,132.79,132.89,6045.0,110.2525,110.3106,110.2193,110.3023,6045.0
2022-04-21 12:45:00,132.82,132.83,132.6,132.63,3799.0,110.2442,110.2525,110.0616,110.0865,3799.0
2022-04-21 12:50:00,132.63,132.63,132.4,132.44,4113.0,110.0865,110.0865,109.8956,109.9288,4113.0
2022-04-21 12:55:00,132.49,132.6,132.34,132.34,5210.0,109.9703,110.0616,109.8458,109.8458,5210.0
2022-04-21 13:00:00,132.34,132.49,132.2,132.28,15578.0,109.8458,109.9703,109.7296,109.796,15578.0
2022-04-21 13:05:00,132.27,132.33,132.11,132.3,3558.0,109.7877,109.8375,109.6549,109.8126,3558.0
2022-04-21 13:10:00,132.29,132.38,132.24,132.31,5014.0,109.8043,109.879,109.7628,109.8209,5014.0
2022-04-21 13:15:00,132.27,132.27,131.78,131.81,10339.0,109.7877,109.7877,109.381,109.4059,10339.0
2022-04-21 13:20:00,131.79,132.52,131.79,132.41,5204.0,109.3893,109.9952,109.3893,109.9039,5204.0
2022-04-21 13:25:00,132.4,132.65,132.24,132.55,6581.0,109.8956,110.1031,109.7628,110.0201,6581.0
2022-04-21 13:30:00,132.51,132.67,132.35,132.35,5401.0,109.9869,110.1197,109.8541,109.8541,5401.0
2022-04-21 13:35:00,132.32,132.38,132.07,132.2,3764.0,109.8292,109.879,109.6217,109.7296,3764.0
2022-04-21 13:40:00,132.19,132.31,132.12,132.25,3563.0,109.7213,109.8209,109.6632,109.7711,3563.0
2022-04-21 13:45:00,132.28,132.75,132.22,132.61,2722.0,109.796,110.1861,109.7462,110.0699,2722.0
2022-04-21 13:50:00,132.59,132.59,132.43,132.44,2598.0,110.0533,110.0533,109.9205,109.9288,2598.0
2022-04-21 13:55:00,132.4,132.42,132.27,132.28,3437.0,109.8956,109.9122,109.7877,109.796,3437.0
2022-04-21 14:00:00,132.21,132.21,131.71,131.72,3916.0,109.7379,109.7379,109.3229,109.3312,3916.0
2022-04-21 14:05:00,131.66,131.76,131.57,131.73,8128.0,109.2814,109.3644,109.2067,109.3395,8128.0
2022-04-21 14:10:00,131.72,131.8,131.67,131.75,3407.0,109.3312,109.3976,109.2897,109.3561,3407.0
2022-04-21 14:15:00,131.71,131.85,131.64,131.68,5746.0,109.3229,109.4391,109.2648,109.298,5746.0
2022-04-21 14:20:00,131.77,131.86,131.61,131.61,5461.0,109.3727,109.4474,109.2399,109.2399,5461.0
2022-04-21 14:25:00,131.66,131.78,131.63,131.66,4453.0,109.2814,109.381,109.2565,109.2814,4453.0
2022-04-21 14:30:00,131.63,131.72,131.42,131.66,13831.0,109.2565,109.3312,109.0822,109.2814,13831.0
2022-04-21 14:35:00,131.59,131.79,131.33,131.39,5627.0,109.2233,109.3893,109.0075,109.0573,5627.0
2022-04-21 14:40:00,131.41,131.45,131.15,131.15,6761.0,109.0739,109.1071,108.8581,108.8581,6761.0
2022-04-21 14:45:00,131.11,131.16,131.0,131.06,8564.0,108.8249,108.8664,108.7336,108.7834,8564.0
2022-04-21 14:50:00,131.03,131.06,130.81,130.81,10625.0,108.7585,108.7834,108.5759,108.5759,10625.0
2022-04-21 14:55:00,130.81,130.87,130.68,130.73,11467.0,108.5759,108.6257,108.4679,108.5094,11467.0
2022-04-21 15:00:00,130.77,130.83,130.71,130.73,12080.0,108.5427,108.5925,108.4928,108.5094,12080.0
2022-04-21 15:05:00,130.76,130.92,130.56,130.59,12555.0,108.5344,108.6672,108.3683,108.3932,12555.0
2022-04-21 15:10:00,130.62,130.91,130.6,130.84,10511.0,108.4181,108.6589,108.4015,108.6008,10511.0
2022-04-21 15:15:00,130.88,131.01,130.72,130.93,12985.0,108.634,108.7419,108.5011,108.6755,12985.0
2022-04-21 15:20:00,130.93,130.94,130.76,130.94,6990.0,108.6755,108.6838,108.5344,108.6838,6990.0
2022-04-21 15:25:00,130.96,131.27,130.86,131.26,19531.0,108.7004,108.9577,108.6174,108.9494,19531.0
2022-04-21 15:30:00,131.22,131.28,131.0,131.0,10636.0,108.9162,108.966,108.7336,108.7336,10636.0
2022-04-21 15:35:00,130.97,130.99,130.6,130.71,15814.0,108.7087,108.7253,108.4015,108.4928,15814.0
2022-04-21 15:40:00,130.81,131.01,130.76,130.98,12446.0,108.5759,108.7419,108.5344,108.717,12446.0
2022-04-21 15:45:00,130.99,130.99,130.67,130.73,23394.0,108.7253,108.7253,108.4596,108.5094,23394.0
2022-04-21 15:50:00,130.73,131.11,130.68,131.09,49036.0,108.5094,108.8249,108.4679,108.8083,49036.0
2022-04-21 15:55:00,131.11,131.11,130.76,130.86,90892.0,108.8249,108.8249,108.5344,108.6174,90892.0
2022-04-22 09:30:00,130.84,130.84,129.75,129.85,26146.0,108.6008,108.6008,107.696,107.779,26146.0
2022-04-22 09:35:00,129.81,129.9,129.47,129.56,20037.0,107.7458,107.8205,107.4636,107.5383,20037.0
2022-04-22 09:40:00,129.46,129.46,128.86,128.97,19067.0,107.4553,107.4553,106.9573,107.0486,19067.0
2022-04-22 09:45:00,128.82,129.35,128.82,129.35,10911.0,106.9241,107.364,106.9241,107.364,10911.0
2022-04-22 09:50:00,129.22,129.29,128.81,129.02,25985.0,107.2561,107.3142,106.9158,107.0901,25985.0
2022-04-22 09:55:00,129.1,129.22,128.98,129.11,6963.0,107.1565,107.2561,107.0569,107.1648,6963.0
2022-04-22 10:00:00,129.01,129.82,129.01,129.51,14499.0,107.0818,107.7541,107.0818,107.4968,14499.0
2022-04-22 10:05:00,129.53,129.74,129.49,129.7,3742.0,107.5134,107.6877,107.4802,107.6545,3742.0
2022-04-22 10:10:00,129.55,129.85,129.55,129.8,10066.0,107.53,107.779,107.53,107.7375,10066.0
2022-04-22 10:15:00,129.86,129.94,129.5,129.5,35690.0,107.7873,107.8537,107.4885,107.4885,35690.0
2022-04-22 10:20:00,129.46,129.46,129.11,129.14,3874.0,107.4553,107.4553,107.1648,107.1897,3874.0
2022-04-22 10:25:00,129.2,129.28,129.05,129.05,4907.0,107.2395,107.3059,107.115,107.115,4907.0
2022-04-22 10:30:00,128.99,129.14,128.94,129.09,3865.0,107.0652,107.1897,107.0237,107.1482,3865.0
2022-04-22 10:35:00,129.13,129.28,128.75,128.91,6247.0,107.1814,107.3059,106.866,106.9988,6247.0
2022-04-22 10:40:00,128.93,128.96,128.65,128.71,6642.0,107.0154,107.0403,106.783,106.8328,6642.0
2022-04-22 10:45:00,128.67,128.77,128.54,128.61,11260.0,106.7996,106.8826,106.6917,106.7498,11260.0
2022-04-22 10:50:00,128.57,128.57,128.15,128.2,8912.0,106.7166,106.7166,106.368,106.4095,8912.0
2022-04-22 10:55:00,128.2,128.77,128.2,128.63,10876.0,106.4095,106.8826,106.4095,106.7664,10876.0
2022-04-22 11:00:00,128.64,128.73,128.39,128.4,6480.0,106.7747,106.8494,106.5672,106.5755,6480.0
2022-04-22 11:05:00,128.38,128.76,128.37,128.68,8281.0,106.5589,106.8743,106.5506,106.8079,8281.0
2022-04-22 11:10:00,128.68,128.71,128.47,128.61,2603.0,106.8079,106.8328,106.6336,106.7498,2603.0
2022-04-22 11:15:00,128.7,128.93,128.7,128.88,4366.0,106.8245,107.0154,106.8245,106.9739,4366.0
2022-04-22 11:20:00,128.92,128.95,128.75,128.75,2803.0,107.0071,107.032,106.866,106.866,2803.0
2022-04-22 11:25:00,128.77,128.95,128.77,128.95,14120.0,106.8826,107.032,106.8826,107.032,14120.0
2022-04-22 11:30:00,128.96,128.96,128.55,128.57,7837.0,107.0403,107.0403,106.7,106.7166,7837.0
2022-04-22 11:35:00,128.5,128.6,128.44,128.55,20321.0,106.6585,106.7415,106.6087,106.7,20321.0
2022-04-22 11:40:00,128.54,128.68,128.42,128.42,6224.0,106.6917,106.8079,106.5921,106.5921,6224.0
2022-04-22 11:45:00,128.38,128.59,128.36,128.56,3658.0,106.5589,106.7332,106.5423,106.7083,3658.0
2022-04-22 11:50:00,128.58,128.59,128.2,128.27,15213.0,106.7249,106.7332,106.4095,106.4676,15213.0
2022-04-22 11:55:00,128.21,128.29,128.16,128.23,5475.0,106.4178,106.4842,106.3763,106.4344,5475.0
2022-04-22 12:00:00,128.2,128.22,128.04,128.1,6455.0,106.4095,106.4261,106.2767,106.3265,6455.0
2022-04-22 12:05:00,128.08,128.35,128.08,128.19,8406.0,106.3099,106.534,106.3099,106.4012,8406.0
2022-04-22 12:10:00,128.18,128.28,128.05,128.18,7697.0,106.3929,106.4759,106.285,106.3929,7697.0
2022-04-22 12:15:00,128.17,128.28,128.1,128.22,6476.0,106.3846,106.4759,106.3265,106.4261,6476.0
2022-04-22 12:20:00,128.28,128.53,128.27,128.53,3629.0,106.4759,106.6834,106.4676,106.6834,3629.0
2022-04-22 12:25:00,128.53,128.63,128.47,128.54,3400.0,106.6834,106.7664,106.6336,106.6917,3400.0
2022-04-22 12:30:00,128.5,128.75,128.48,128.71,2565.0,106.6585,106.866,106.6419,106.8328,2565.0
2022-04-22 12:35:00,128.76,128.97,128.69,128.69,4563.0,106.8743,107.0486,106.8162,106.8162,4563.0
2022-04-22 12:40:00,128.69,128.71,128.58,128.69,5400.0,106.8162,106.8328,106.7249,106.8162,5400.0
2022-04-22 12:45:00,128.67,128.7,128.62,128.65,2798.0,106.7996,106.8245,106.7581,106.783,2798.0
2022-04-22 12:50:00,128.62,128.64,128.38,128.38,2986.0,106.7581,106.7747,106.5589,106.5589,2986.0
2022-04-22 12:55:00,128.38,128.44,128.34,128.4,5052.0,106.5589,106.6087,106.5257,106.5755,5052.0
2022-04-22 13:00:00,128.42,128.42,128.12,128.16,7164.0,106.5921,106.5921,106.3431,106.3763,7164.0
2022-04-22 13:05:00,128.19,128.35,128.18,128.3,8382.0,106.4012,106.534,106.3929,106.4925,8382.0
2022-04-22 13:10:00,128.28,128.32,128.16,128.31,8624.0,106.4759,106.5091,106.3763,106.5008,8624.0
2022-04-22 13:15:00,128.25,128.3,128.18,128.23,4683.0,106.451,106.4925,106.3929,106.4344,4683.0
2022-04-22 13:20:00,128.17,128.17,127.92,127.97,40710.0,106.3846,106.3846,106.1771,106.2186,40710.0
2022-04-22 13:25:00,127.98,128.28,127.95,128.25,14491.0,106.2269,106.4759,106.202,106.451,14491.0
2022-04-22 13:30:00,128.28,128.55,128.24,128.27,10092.0,106.4759,106.7,106.4427,106.4676,10092.0
2022-04-22 13:35:00,128.25,128.25,127.88,127.88,8298.0,106.451,106.451,106.1439,106.1439,8298.0
2022-04-22 13:40:00,127.86,127.86,127.6,127.69,15744.0,106.1273,106.1273,105.9115,105.9862,15744.0
2022-04-22 13:45:00,127.67,127.82,127.63,127.74,15535.0,105.9696,106.0941,105.9364,106.0277,15535.0
2022-04-22 13:50:00,127.72,127.72,127.5,127.51,6221.0,106.0111,106.0111,105.8285,105.8368,6221.0
2022-04-22 13:55:00,127.47,127.47,127.27,127.27,17548.0,105.8036,105.8036,105.6376,105.6376,17548.0
2022-04-22 14:00:00,127.25,127.31,127.06,127.08,15074.0,105.621,105.6708,105.4632,105.4799,15074.0
2022-04-22 14:05:00,127.1,127.34,127.09,127.23,12528.0,105.4965,105.6957,105.4882,105.6044,12528.0
2022-04-22 14:10:00,127.24,127.31,127.03,127.26,38460.0,105.6127,105.6708,105.4383,105.6293,38460.0
2022-04-22 14:15:00,127.26,127.48,127.19,127.48,29005.0,105.6293,105.8119,105.5712,105.8119,29005.0
2022-04-22 14:20:00,127.47,127.47,127.08,127.09,16221.0,105.8036,105.8036,105.4799,105.4882,16221.0
2022-04-22 14:25:00,127.08,127.1,126.97,127.08,32113.0,105.4799,105.4965,105.3885,105.4799,32113.0
2022-04-22 14:30:00,127.09,127.17,127.02,127.07,9357.0,105.4882,105.5546,105.43,105.4716,9357.0
2022-04-22 14:35:00,127.07,127.09,126.88,126.88,10993.0,105.4716,105.4882,105.3138,105.3138,10993.0
2022-04-22 14:40:00,126.9,127.04,126.65,126.86,19602.0,105.3304,105.4466,105.1229,105.2972,19602.0
2022-04-22 14:45:00,126.86,126.86,126.46,126.53,19196.0,105.2972,105.2972,104.9652,105.0233,19196.0
2022-04-22 14:50:00,126.55,126.56,126.31,126.38,21871.0,105.0399,105.0482,104.8407,104.8988,21871.0
2022-04-22 14:55:00,126.34,126.34,126.16,126.25,21520.0,104.8656,104.8656,104.7162,104.7909,21520.0
2022-04-22 15:00:00,126.25,126.34,126.15,126.2,24304.0,104.7909,104.8656,104.7079,104.7494,24304.0
2022-04-22 15:05:00,126.2,126.37,126.01,126.03,45032.0,104.7494,104.8905,104.5917,104.6083,45032.0
2022-04-22 15:10:00,126.03,126.68,125.96,126.57,62988.0,104.6083,105.1478,104.5502,105.0565,62988.0
2022-04-22 15:15:00,126.54,126.93,126.35,126.89,29853.0,105.0316,105.3553,104.8739,105.3221,29853.0
2022-04-22 15:20:00,126.92,126.95,126.39,126.39,18773.0,105.347,105.3719,104.9071,104.9071,18773.0
2022-04-22 15:25:00,126.38,126.65,126.38,126.47,21457.0,104.8988,105.1229,104.8988,104.9735,21457.0
2022-04-22 15:30:00,126.48,127.0,126.46,126.94,23555.0,104.9818,105.4134,104.9652,105.3636,23555.0
2022-04-22 15:35:00,126.95,127.05,126.82,126.97,22972.0,105.3719,105.4549,105.264,105.3885,22972.0
2022-04-22 15:40:00,126.98,127.06,126.68,126.72,21830.0,105.3968,105.4632,105.1478,105.181,21830.0
2022-04-22 15:45:00,126.71,126.74,126.26,126.28,32921.0,105.1727,105.1976,104.7992,104.8158,32921.0
2022-04-22 15:50:00,126.3,126.37,125.97,126.06,65871.0,104.8324,104.8905,104.5585,104.6332,65871.0
2022-04-22 15:55:00,126.05,126.1,125.72,125.9,125372.0,104.6249,104.6664,104.351,104.5004,125372.0
2022-04-25 09:30:00,125.88,125.88,124.85,125.09,61248.0,104.4838,104.4838,103.6289,103.8281,61248.0
2022-04-25 09:35:00,125.14,125.51,124.8,124.86,20763.0,103.8696,104.1767,103.5874,103.6372,20763.0
2022-04-25 09:40:00,124.88,125.36,124.67,124.74,10205.0,103.6538,104.0522,103.4795,103.5376,10205.0
2022-04-25 09:45:00,124.82,125.11,124.64,124.92,13518.0,103.604,103.8447,103.4546,103.687,13518.0
2022-04-25 09:50:00,125.0,125.36,124.31,124.33,15692.0,103.7534,104.0522,103.1807,103.1973,15692.0
2022-04-25 09:55:00,124.27,124.52,124.2,124.31,12401.0,103.1475,103.355,103.0894,103.1807,12401.0
2022-04-25 10:00:00,124.29,124.45,124.15,124.37,10802.0,103.1641,103.2969,103.0479,103.2305,10802.0
2022-04-25 10:05:00,124.29,124.73,124.2,124.34,14972.0,103.1641,103.5293,103.0894,103.2056,14972.0
2022-04-25 10:10:00,124.38,124.47,123.93,124.23,12271.0,103.2388,103.3135,102.8653,103.1143,12271.0
2022-04-25 10:15:00,124.3,124.34,124.12,124.31,12780.0,103.1724,103.2056,103.023,103.1807,12780.0
2022-04-25 10:20:00,124.27,124.8,124.11,124.75,30459.0,103.1475,103.5874,103.0147,103.5459,30459.0
2022-04-25 10:25:00,124.77,124.88,124.53,124.6,11699.0,103.5625,103.6538,103.3633,103.4214,11699.0
2022-04-25 10:30:00,124.6,124.9,124.51,124.75,13225.0,103.4214,103.6704,103.3467,103.5459,13225.0
2022-04-25 10:35:00,124.71,124.79,124.38,124.38,33931.0,103.5127,103.5791,103.2388,103.2388,33931.0
2022-04-25 10:40:00,124.35,124.38,124.04,124.25,9086.0,103.2139,103.2388,102.9566,103.1309,9086.0
2022-04-25 10:45:00,124.21,124.49,124.19,124.45,5872.0,103.0977,103.3301,103.0811,103.2969,5872.0
2022-04-25 10:50:00,124.52,124.52,123.96,124.09,14611.0,103.355,103.355,102.8902,102.9981,14611.0
2022-04-25 10:55:00,124.16,124.34,124.01,124.18,29474.0,103.0562,103.2056,102.9317,103.0728,29474.0
2022-04-25 11:00:00,124.18,124.31,124.16,124.28,11720.0,103.0728,103.1807,103.0562,103.1558,11720.0
2022-04-25 11:05:00,124.22,124.46,124.17,124.23,9530.0,103.106,103.3052,103.0645,103.1143,9530.0
2022-04-25 11:10:00,124.21,124.58,124.18,124.36,9829.0,103.0977,103.4048,103.0728,103.2222,9829.0
2022-04-25 11:15:00,124.27,124.59,124.18,124.44,8837.0,103.1475,103.4131,103.0728,103.2886,8837.0
2022-04-25 11:20:00,124.43,124.62,124.41,124.5,6347.0,103.2803,103.438,103.2637,103.3384,6347.0
2022-04-25 11:25:00,124.49,124.89,124.43,124.69,14316.0,103.3301,103.6621,103.2803,103.4961,14316.0
2022-04-25 11:30:00,124.67,124.74,124.29,124.47,9261.0,103.4795,103.5376,103.1641,103.3135,9261.0
2022-04-25 11:35:00,124.51,124.73,124.34,124.44,10051.0,103.3467,103.5293,103.2056,103.2886,10051.0
2022-04-25 11:40:00,124.42,124.46,124.22,124.25,7007.0,103.272,103.3052,103.106,103.1309,7007.0
2022-04-25 11:45:00,124.22,124.28,124.15,124.16,13462.0,103.106,103.1558,103.0479,103.0562,13462.0
2022-04-25 11:50:00,124.21,124.28,124.16,124.21,12697.0,103.0977,103.1558,103.0562,103.0977,12697.0
2022-04-25 11:55:00,124.19,124.6,124.19,124.54,7244.0,103.0811,103.4214,103.0811,103.3716,7244.0
2022-04-25 12:00:00,124.53,124.53,124.29,124.44,5458.0,103.3633,103.3633,103.1641,103.2886,5458.0
2022-04-25 12:05:00,124.46,125.12,124.46,124.72,62042.0,103.3052,103.853,103.3052,103.521,62042.0
2022-04-25 12:10:00,124.77,124.87,124.39,124.49,22731.0,103.5625,103.6455,103.2471,103.3301,22731.0
2022-04-25 12:15:00,124.47,124.65,124.45,124.53,8243.0,103.3135,103.4629,103.2969,103.3633,8243.0
2022-04-25 12:20:00,124.61,124.99,124.6,124.87,12441.0,103.4297,103.7451,103.4214,103.6455,12441.0
2022-04-25 12:25:00,124.98,125.04,124.61,124.76,11717.0,103.7368,103.7866,103.4297,103.5542,11717.0
2022-04-25 12:30:00,124.75,124.95,124.65,124.86,18677.0,103.5459,103.7119,103.4629,103.6372,18677.0
2022-04-25 12:35:00,124.79,125.05,124.78,124.79,9317.0,103.5791,103.7949,103.5708,103.5791,9317.0
2022-04-25 12:40:00,124.77,124.84,124.66,124.7,7271.0,103.5625,103.6206,103.4712,103.5044,7271.0
2022-04-25 12:45:00,124.7,125.15,124.7,125.05,12197.0,103.5044,103.8779,103.5044,103.7949,12197.0
2022-04-25 12:50:00,125.04,125.09,124.75,124.76,8452.0,103.7866,103.8281,103.5459,103.5542,8452.0
2022-04-25 12:55:00,124.75,124.8,124.63,124.78,7430.0,103.5459,103.5874,103.4463,103.5708,7430.0
2022-04-25 13:00:00,124.78,124.87,124.44,124.48,13560.0,103.5708,103.6455,103.2886,103.3218,13560.0
2022-04-25 13:05:00,124.48,124.93,124.41,124.92,8978.0,103.3218,103.6953,103.2637,103.687,8978.0
2022-04-25 13:10:00,125.0,125.21,124.97,125.09,17088.0,103.7534,103.9277,103.7285,103.8281,17088.0
2022-04-25 13:15:00,125.07,125.33,125.05,125.07,21457.0,103.8115,104.0273,103.7949,103.8115,21457.0
2022-04-25 13:20:00,125.07,125.11,124.92,125.02,9575.0,103.8115,103.8447,103.687,103.77,9575.0
2022-04-25 13:25:00,125.07,125.16,124.8,125.08,9870.0,103.8115,103.8862,103.5874,103.8198,9870.0
2022-04-25 13:30:00,125.0,125.24,124.99,125.03,11512.0,103.7534,103.9526,103.7451,103.7783,11512.0
2022-04-25 13:35:00,125.01,125.04,124.68,124.79,11130.0,103.7617,103.7866,103.4878,103.5791,11130.0
2022-04-25 13:40:00,124.78,125.15,124.78,124.99,10836.0,103.5708,103.8779,103.5708,103.7451,10836.0
2022-04-25 13:45:00,125.04,125.19,124.96,125.19,11650.0,103.7866,103.9111,103.7202,103.9111,11650.0
2022-04-25 13:50:00,125.17,125.19,124.95,125.05,7317.0,103.8945,103.9111,103.7119,103.7949,7317.0
2022-04-25 13:55:00,125.08,125.08,124.82,124.92,8219.0,103.8198,103.8198,103.604,103.687,8219.0
2022-04-25 14:00:00,124.98,125.04,124.75,124.81,7452.0,103.7368,103.7866,103.5459,103.5957,7452.0
2022-04-25 14:05:00,124.82,125.17,124.78,125.16,8904.0,103.604,103.8945,103.5708,103.8862,8904.0
2022-04-25 14:10:00,125.22,125.27,125.02,125.21,5461.0,103.936,103.9775,103.77,103.9277,5461.0
2022-04-25 14:15:00,125.22,125.36,125.18,125.35,11998.0,103.936,104.0522,103.9028,104.0439,11998.0
2022-04-25 14:20:00,125.38,125.63,125.28,125.62,8304.0,104.0688,104.2763,103.9858,104.268,8304.0
2022-04-25 14:25:00,125.66,125.86,125.58,125.77,28339.0,104.3012,104.4672,104.2348,104.3925,28339.0
2022-04-25 14:30:00,125.83,125.84,125.69,125.7,7454.0,104.4423,104.4506,104.3261,104.3344,7454.0
2022-04-25 14:35:00,125.71,125.73,125.57,125.6,15387.0,104.3427,104.3593,104.2265,104.2514,15387.0
2022-04-25 14:40:00,125.55,125.66,125.41,125.48,19945.0,104.2099,104.3012,104.0937,104.1518,19945.0
2022-04-25 14:45:00,125.48,125.86,125.38,125.82,9861.0,104.1518,104.4672,104.0688,104.434,9861.0
2022-04-25 14:50:00,125.81,125.91,125.67,125.87,10219.0,104.4257,104.5087,104.3095,104.4755,10219.0
2022-04-25 14:55:00,125.87,125.87,125.45,125.45,12767.0,104.4755,104.4755,104.1269,104.1269,12767.0
2022-04-25 15:00:00,125.47,125.5,124.95,125.01,11911.0,104.1435,104.1684,103.7119,103.7617,11911.0
2022-04-25 15:05:00,125.04,125.24,125.01,125.2,7623.0,103.7866,103.9526,103.7617,103.9194,7623.0
2022-04-25 15:10:00,125.25,125.44,125.21,125.43,10504.0,103.9609,104.1186,103.9277,104.1103,10504.0
2022-04-25 15:15:00,125.46,125.78,125.41,125.73,15372.0,104.1352,104.4008,104.0937,104.3593,15372.0
2022-04-25 15:20:00,125.75,126.02,125.74,125.95,40243.0,104.3759,104.6,104.3676,104.5419,40243.0
2022-04-25 15:25:00,126.01,126.1,125.73,126.0,13983.0,104.5917,104.6664,104.3593,104.5834,13983.0
2022-04-25 15:30:00,125.94,126.26,125.86,126.21,17096.0,104.5336,104.7992,104.4672,104.7577,17096.0
2022-04-25 15:35:00,126.19,126.42,126.19,126.39,21787.0,104.7411,104.932,104.7411,104.9071,21787.0
2022-04-25 15:40:00,126.39,126.63,126.29,126.54,18021.0,104.9071,105.1063,104.8241,105.0316,18021.0
2022-04-25 15:45:00,126.55,126.7,126.31,126.38,30384.0,105.0399,105.1644,104.8407,104.8988,30384.0
2022-04-25 15:50:00,126.42,126.49,126.12,126.43,32301.0,104.932,104.9901,104.683,104.9403,32301.0
2022-04-25 15:55:00,126.38,126.39,126.12,126.32,90942.0,104.8988,104.9071,104.683,104.849,90942.0
2022-04-26 09:30:00,126.13,126.81,125.96,126.45,34503.0,104.6913,105.2557,104.5502,104.9569,34503.0
2022-04-26 09:35:00,126.5,126.5,125.93,126.22,10030.0,104.9984,104.9984,104.5253,104.766,10030.0
2022-04-26 09:40:00,126.23,126.31,126.01,126.16,12914.0,104.7743,104.8407,104.5917,104.7162,12914.0
2022-04-26 09:45:00,126.1,126.56,125.91,126.28,13918.0,104.6664,105.0482,104.5087,104.8158,13918.0
2022-04-26 09:50:00,126.18,126.73,126.12,126.45,10997.0,104.7328,105.1893,104.683,104.9569,10997.0
2022-04-26 09:55:00,126.52,126.68,126.29,126.68,4460.0,105.015,105.1478,104.8241,105.1478,4460.0
2022-04-26 10:00:00,126.73,126.94,126.4,126.89,12102.0,105.1893,105.3636,104.9154,105.3221,12102.0
2022-04-26 10:05:00,126.94,126.96,126.69,126.69,6042.0,105.3636,105.3802,105.1561,105.1561,6042.0
2022-04-26 10:10:00,126.61,126.66,126.08,126.08,6545.0,105.0897,105.1312,104.6498,104.6498,6545.0
2022-04-26 10:15:00,126.03,126.05,125.33,125.45,17732.0,104.6083,104.6249,104.0273,104.1269,17732.0
2022-04-26 10:20:00,125.4,125.67,125.35,125.47,15300.0,104.0854,104.3095,104.0439,104.1435,15300.0
2022-04-26 10:25:00,125.61,125.79,125.46,125.79,6677.0,104.2597,104.4091,104.1352,104.4091,6677.0
2022-04-26 10:30:00,125.79,125.87,125.09,125.14,7929.0,104.4091,104.4755,103.8281,103.8696,7929.0
2022-04-26 10:35:00,125.18,125.62,124.99,125.41,10261.0,103.9028,104.268,103.7451,104.0937,10261.0
2022-04-26 10:40:00,125.45,125.45,125.13,125.36,7277.0,104.1269,104.1269,103.8613,104.0522,7277.0
2022-04-26 10:45:00,125.39,125.62,125.35,125.44,10816.0,104.0771,104.268,104.0439,104.1186,10816.0
2022-04-26 10:50:00,125.43,125.54,125.21,125.23,7751.0,104.1103,104.2016,103.9277,103.9443,7751.0
2022-04-26 10:55:00,125.2,125.2,125.0,125.05,7964.0,103.9194,103.9194,103.7534,103.7949,7964.0
2022-04-26 11:00:00,125.03,125.13,124.93,124.98,6059.0,103.7783,103.8613,103.6953,103.7368,6059.0
2022-04-26 11:05:00,124.94,125.06,124.86,125.06,8461.0,103.7036,103.8032,103.6372,103.8032,8461.0
2022-04-26 11:10:00,125.03,125.27,124.96,125.27,13262.0,103.7783,103.9775,103.7202,103.9775,13262.0
2022-04-26 11:15:00,125.24,125.25,124.88,124.89,8825.0,103.9526,103.9609,103.6538,103.6621,8825.0
2022-04-26 11:20:00,124.93,125.21,124.8,125.11,8536.0,103.6953,103.9277,103.5874,103.8447,8536.0
2022-04-26 11:25:00,125.12,125.24,125.06,125.15,12168.0,103.853,103.9526,103.8032,103.8779,12168.0
2022-04-26 11:30:00,125.09,125.55,125.09,125.34,12591.0,103.8281,104.2099,103.8281,104.0356,12591.0
2022-04-26 11:35:00,125.3,125.35,125.0,125.35,10496.0,104.0024,104.0439,103.7534,104.0439,10496.0
2022-04-26 11:40:00,125.23,125.31,125.05,125.22,6258.0,103.9443,104.0107,103.7949,103.936,6258.0
2022-04-26 11:45:00,125.22,125.39,125.16,125.34,8640.0,103.936,104.0771,103.8862,104.0356,8640.0
2022-04-26 11:50:00,125.34,125.42,125.2,125.25,7424.0,104.0356,104.102,103.9194,103.9609,7424.0
2022-04-26 11:55:00,125.19,125.19,124.8,124.85,7378.0,103.9111,103.9111,103.5874,103.6289,7378.0
2022-04-26 12:00:00,124.84,124.99,124.71,124.87,9084.0,103.6206,103.7451,103.5127,103.6455,9084.0
2022-04-26 12:05:00,124.9,124.91,124.66,124.82,6515.0,103.6704,103.6787,103.4712,103.604,6515.0
2022-04-26 12:10:00,124.82,124.82,124.66,124.81,3508.0,103.604,103.604,103.4712,103.5957,3508.0
2022-04-26 12:15:00,124.85,124.88,124.69,124.72,9378.0,103.6289,103.6538,103.4961,103.521,9378.0
2022-04-26 12:20:00,124.74,124.94,124.74,124.84,15691.0,103.5376,103.7036,103.5376,103.6206,15691.0
2022-04-26 12:25:00,124.84,125.43,124.84,125.29,7222.0,103.6206,104.1103,103.6206,103.9941,7222.0
2022-04-26 12:30:00,125.26,125.33,125.01,125.11,4306.0,103.9692,104.0273,103.7617,103.8447,4306.0
2022-04-26 12:35:00,125.11,125.19,124.94,125.0,6859.0,103.8447,103.9111,103.7036,103.7534,6859.0
2022-04-26 12:40:00,124.97,125.14,124.96,125.14,3490.0,103.7285,103.8696,103.7202,103.8696,3490.0
2022-04-26 12:45:00,125.11,125.12,124.89,124.96,4518.0,103.8447,103.853,103.6621,103.7202,4518.0
2022-04-26 12:50:00,124.99,125.15,124.93,124.98,13345.0,103.7451,103.8779,103.6953,103.7368,13345.0
2022-04-26 12:55:00,124.97,125.28,124.86,125.28,7573.0,103.7285,103.9858,103.6372,103.9858,7573.0
2022-04-26 13:00:00,125.27,125.28,124.68,124.73,5471.0,103.9775,103.9858,103.4878,103.5293,5471.0
2022-04-26 13:05:00,124.79,124.9,124.79,124.83,3838.0,103.5791,103.6704,103.5791,103.6123,3838.0
2022-04-26 13:10:00,124.83,124.97,124.75,124.75,3838.0,103.6123,103.7285,103.5459,103.5459,3838.0
2022-04-26 13:15:00,124.72,124.76,124.46,124.46,6510.0,103.521,103.5542,103.3052,103.3052,6510.0
2022-04-26 13:20:00,124.44,124.51,124.37,124.37,6907.0,103.2886,103.3467,103.2305,103.2305,6907.0
2022-04-26 13:25:00,124.36,124.37,124.1,124.27,6488.0,103.2222,103.2305,103.0064,103.1475,6488.0
2022-04-26 13:30:00,124.2,124.43,124.12,124.27,21758.0,103.0894,103.2803,103.023,103.1475,21758.0
2022-04-26 13:35:00,124.22,124.27,124.03,124.25,6563.0,103.106,103.1475,102.9483,103.1309,6563.0
2022-04-26 13:40:00,124.23,124.71,124.18,124.59,13160.0,103.1143,103.5127,103.0728,103.4131,13160.0
2022-04-26 13:45:00,124.66,124.67,124.46,124.54,13413.0,103.4712,103.4795,103.3052,103.3716,13413.0
2022-04-26 13:50:00,124.46,124.52,124.26,124.26,4438.0,103.3052,103.355,103.1392,103.1392,4438.0
2022-04-26 13:55:00,124.23,124.41,124.23,124.26,2683.0,103.1143,103.2637,103.1143,103.1392,2683.0
2022-04-26 14:00:00,124.31,124.41,124.16,124.26,8182.0,103.1807,103.2637,103.0562,103.1392,8182.0
2022-04-26 14:05:00,124.24,124.39,124.22,124.22,6226.0,103.1226,103.2471,103.106,103.106,6226.0
2022-04-26 14:10:00,124.27,124.49,124.2,124.48,14892.0,103.1475,103.3301,103.0894,103.3218,14892.0
2022-04-26 14:15:00,124.48,124.64,124.43,124.54,13683.0,103.3218,103.4546,103.2803,103.3716,13683.0
2022-04-26 14:20:00,124.56,124.84,124.51,124.77,5217.0,103.3882,103.6206,103.3467,103.5625,5217.0
2022-04-26 14:25:00,124.75,124.81,124.46,124.66,14414.0,103.5459,103.5957,103.3052,103.4712,14414.0
2022-04-26 14:30:00,124.63,124.79,124.63,124.75,19370.0,103.4463,103.5791,103.4463,103.5459,19370.0
2022-04-26 14:35:00,124.75,124.89,124.75,124.85,12087.0,103.5459,103.6621,103.5459,103.6289,12087.0
2022-04-26 14:40:00,124.79,124.85,124.4,124.44,24291.0,103.5791,103.6289,103.2554,103.2886,24291.0
2022-04-26 14:45:00,124.43,124.56,124.28,124.34,16646.0,103.2803,103.3882,103.1558,103.2056,16646.0
2022-04-26 14:50:00,124.38,124.66,124.38,124.58,13707.0,103.2388,103.4712,103.2388,103.4048,13707.0
2022-04-26 14:55:00,124.61,124.82,124.59,124.82,5468.0,103.4297,103.604,103.4131,103.604,5468.0
2022-04-26 15:00:00,124.77,124.91,124.59,124.64,8485.0,103.5625,103.6787,103.4131,103.4546,8485.0
2022-04-26 15:05:00,124.58,124.8,124.55,124.74,10527.0,103.4048,103.5874,103.3799,103.5376,10527.0
2022-04-26 15:10:00,124.71,124.8,124.48,124.51,9365.0,103.5127,103.5874,103.3218,103.3467,9365.0
2022-04-26 15:15:00,124.52,124.52,124.14,124.2,11634.0,103.355,103.355,103.0396,103.0894,11634.0
2022-04-26 15:20:00,124.23,124.45,124.2,124.42,39652.0,103.1143,103.2969,103.0894,103.272,39652.0
2022-04-26 15:25:00,124.43,124.49,124.26,124.37,18957.0,103.2803,103.3301,103.1392,103.2305,18957.0
2022-04-26 15:30:00,124.36,124.47,124.05,124.15,31990.0,103.2222,103.3135,102.9649,103.0479,31990.0
2022-04-26 15:35:00,124.1,124.46,124.03,124.41,62548.0,103.0064,103.3052,102.9483,103.2637,62548.0
2022-04-26 15:40:00,124.44,124.52,124.16,124.47,62011.0,103.2886,103.355,103.0562,103.3135,62011.0
2022-04-26 15:45:00,124.47,124.49,124.1,124.18,38198.0,103.3135,103.3301,103.0064,103.0728,38198.0
2022-04-26 15:50:00,124.15,124.42,124.05,124.36,56209.0,103.0479,103.272,102.9649,103.2222,56209.0
2022-04-26 15:55:00,124.36,124.56,124.04,124.1,134034.0,103.2222,103.3882,102.9566,103.0064,134034.0
2022-04-27 09:30:00,124.6,124.87,123.73,124.2,30596.0,103.4214,103.6455,102.6993,103.0894,30596.0
2022-04-27 09:35:00,124.2,124.48,124.01,124.22,13424.0,103.0894,103.3218,102.9317,103.106,13424.0
2022-04-27 09:40:00,124.4,124.97,124.38,124.89,9762.0,103.2554,103.7285,103.2388,103.6621,9762.0
2022-04-27 09:45:00,124.97,125.14,124.74,124.92,7869.0,103.7285,103.8696,103.5376,103.687,7869.0
2022-04-27 09:50:00,124.98,125.2,124.66,124.72,19975.0,103.7368,103.9194,103.4712,103.521,19975.0
2022-04-27 09:55:00,124.75,124.94,124.67,124.75,9301.0,103.5459,103.7036,103.4795,103.5459,9301.0
2022-04-27 10:00:00,124.76,124.89,124.13,124.27,13000.0,103.5542,103.6621,103.0313,103.1475,13000.0
2022-04-27 10:05:00,124.36,124.68,124.28,124.3,13224.0,103.2222,103.4878,103.1558,103.1724,13224.0
2022-04-27 10:10:00,124.3,124.35,123.64,123.68,54933.0,103.1724,103.2139,102.6246,102.6578,54933.0
2022-04-27 10:15:00,123.68,123.77,123.29,123.37,40872.0,102.6578,102.7325,102.334,102.4004,40872.0
2022-04-27 10:20:00,123.42,123.73,123.21,123.33,9695.0,102.442,102.6993,102.2676,102.3672,9695.0
2022-04-27 10:25:00,123.3,123.42,122.71,122.71,37840.0,102.3423,102.442,101.8526,101.8526,37840.0
2022-04-27 10:30:00,122.69,122.74,122.41,122.53,21861.0,101.836,101.8775,101.6036,101.7032,21861.0
2022-04-27 10:35:00,122.59,123.26,122.59,123.21,9155.0,101.753,102.3091,101.753,102.2676,9155.0
2022-04-27 10:40:00,123.12,123.41,123.0,123.22,9973.0,102.1929,102.4337,102.0933,102.2759,9973.0
2022-04-27 10:45:00,123.32,123.59,123.32,123.46,5116.0,102.3589,102.5831,102.3589,102.4752,5116.0
2022-04-27 10:50:00,123.43,123.47,123.0,123.17,25977.0,102.4503,102.4835,102.0933,102.2344,25977.0
2022-04-27 10:55:00,123.19,123.41,123.14,123.27,10403.0,102.251,102.4337,102.2095,102.3174,10403.0
2022-04-27 11:00:00,123.38,123.77,123.28,123.3,16018.0,102.4087,102.7325,102.3257,102.3423,16018.0
2022-04-27 11:05:00,123.33,123.42,123.08,123.25,7866.0,102.3672,102.442,102.1597,102.3008,7866.0
2022-04-27 11:10:00,123.19,123.52,123.0,123.26,10195.0,102.251,102.525,102.0933,102.3091,10195.0
2022-04-27 11:15:00,123.38,123.69,123.32,123.61,6758.0,102.4087,102.6661,102.3589,102.5997,6758.0
2022-04-27 11:20:00,123.61,123.65,123.41,123.52,10266.0,102.5997,102.6329,102.4337,102.525,10266.0
2022-04-27 11:25:00,123.53,123.67,123.41,123.57,11838.0,102.5333,102.6495,102.4337,102.5665,11838.0
2022-04-27 11:30:00,123.62,123.71,123.41,123.57,7812.0,102.608,102.6827,102.4337,102.5665,7812.0
2022-04-27 11:35:00,123.55,123.75,123.54,123.63,11366.0,102.5499,102.7159,102.5416,102.6163,11366.0
2022-04-27 11:40:00,123.6,123.8,123.59,123.75,9928.0,102.5914,102.7574,102.5831,102.7159,9928.0
2022-04-27 11:45:00,123.74,123.75,123.59,123.65,6280.0,102.7076,102.7159,102.5831,102.6329,6280.0
2022-04-27 11:50:00,123.59,123.74,123.39,123.39,6897.0,102.5831,102.7076,102.4171,102.4171,6897.0
2022-04-27 11:55:00,123.38,123.81,123.36,123.81,18734.0,102.4087,102.7657,102.3921,102.7657,18734.0
2022-04-27 12:00:00,123.84,123.99,123.53,123.94,25928.0,102.7906,102.9151,102.5333,102.8736,25928.0
2022-04-27 12:05:00,123.95,123.96,123.75,123.84,33813.0,102.8819,102.8902,102.7159,102.7906,33813.0
2022-04-27 12:10:00,123.9,123.91,123.69,123.71,20854.0,102.8404,102.8487,102.6661,102.6827,20854.0
2022-04-27 12:15:00,123.72,123.86,123.64,123.75,15915.0,102.691,102.8072,102.6246,102.7159,15915.0
2022-04-27 12:20:00,123.75,124.02,123.7,123.93,31343.0,102.7159,102.94,102.6744,102.8653,31343.0
2022-04-27 12:25:00,123.93,124.39,123.86,124.21,27780.0,102.8653,103.2471,102.8072,103.0977,27780.0
2022-04-27 12:30:00,124.21,124.4,124.07,124.16,16982.0,103.0977,103.2554,102.9815,103.0562,16982.0
2022-04-27 12:35:00,124.24,124.3,124.0,124.22,18978.0,103.1226,103.1724,102.9234,103.106,18978.0
2022-04-27 12:40:00,124.22,124.27,124.1,124.23,34299.0,103.106,103.1475,103.0064,103.1143,34299.0
2022-04-27 12:45:00,124.23,124.25,124.01,124.1,20625.0,103.1143,103.1309,102.9317,103.0064,20625.0
2022-04-27 12:50:00,124.16,124.27,124.08,124.27,9926.0,103.0562,103.1475,102.9898,103.1475,9926.0
2022-04-27 12:55:00,124.26,124.36,124.22,124.29,8373.0,103.1392,103.2222,103.106,103.1641,8373.0
2022-04-27 13:00:00,124.25,124.27,123.93,124.14,24636.0,103.1309,103.1475,102.8653,103.0396,24636.0
2022-04-27 13:05:00,124.04,124.25,123.58,123.62,9957.0,102.9566,103.1309,102.5748,102.608,9957.0
2022-04-27 13:10:00,123.62,123.63,123.26,123.52,10483.0,102.608,102.6163,102.3091,102.525,10483.0
2022-04-27 13:15:00,123.62,123.69,123.44,123.63,9114.0,102.608,102.6661,102.4586,102.6163,9114.0
2022-04-27 13:20:00,123.66,123.82,123.55,123.63,13075.0,102.6412,102.774,102.5499,102.6163,13075.0
2022-04-27 13:25:00,123.69,123.9,123.39,123.9,8012.0,102.6661,102.8404,102.4171,102.8404,8012.0
2022-04-27 13:30:00,123.9,123.94,123.64,123.76,8267.0,102.8404,102.8736,102.6246,102.7242,8267.0
2022-04-27 13:35:00,123.82,123.94,123.54,123.57,5150.0,102.774,102.8736,102.5416,102.5665,5150.0
2022-04-27 13:40:00,123.57,123.76,123.49,123.71,5182.0,102.5665,102.7242,102.5001,102.6827,5182.0
2022-04-27 13:45:00,123.73,123.87,123.5,123.76,10749.0,102.6993,102.8155,102.5084,102.7242,10749.0
2022-04-27 13:50:00,123.75,123.88,123.72,123.8,8519.0,102.7159,102.8238,102.691,102.7574,8519.0
2022-04-27 13:55:00,123.8,123.83,123.66,123.67,7249.0,102.7574,102.7823,102.6412,102.6495,7249.0
2022-04-27 14:00:00,123.73,123.79,123.55,123.65,4721.0,102.6993,102.7491,102.5499,102.6329,4721.0
2022-04-27 14:05:00,123.66,123.71,123.59,123.65,3505.0,102.6412,102.6827,102.5831,102.6329,3505.0
2022-04-27 14:10:00,123.63,123.87,123.6,123.8,3832.0,102.6163,102.8155,102.5914,102.7574,3832.0
2022-04-27 14:15:00,123.77,123.81,123.52,123.59,9146.0,102.7325,102.7657,102.525,102.5831,9146.0
2022-04-27 14:20:00,123.66,123.73,123.5,123.51,7740.0,102.6412,102.6993,102.5084,102.5167,7740.0
2022-04-27 14:25:00,123.39,123.54,123.36,123.49,9841.0,102.4171,102.5416,102.3921,102.5001,9841.0
2022-04-27 14:30:00,123.47,123.7,123.44,123.68,4412.0,102.4835,102.6744,102.4586,102.6578,4412.0
2022-04-27 14:35:00,123.67,123.67,123.13,123.47,8085.0,102.6495,102.6495,102.2012,102.4835,8085.0
2022-04-27 14:40:00,123.45,123.61,123.38,123.5,12098.0,102.4669,102.5997,102.4087,102.5084,12098.0
2022-04-27 14:45:00,123.53,123.68,123.22,123.23,8677.0,102.5333,102.6578,102.2759,102.2842,8677.0
2022-04-27 14:50:00,123.24,123.25,122.92,122.93,19700.0,102.2925,102.3008,102.0269,102.0352,19700.0
2022-04-27 14:55:00,122.91,122.92,122.44,122.65,14152.0,102.0186,102.0269,101.6285,101.8028,14152.0
2022-04-27 15:00:00,122.57,122.69,122.3,122.59,10714.0,101.7364,101.836,101.5123,101.753,10714.0
2022-04-27 15:05:00,122.53,122.72,122.42,122.54,15313.0,101.7032,101.8609,101.6119,101.7115,15313.0
2022-04-27 15:10:00,122.6,122.76,122.5,122.75,5880.0,101.7613,101.8941,101.6783,101.8858,5880.0
2022-04-27 15:15:00,122.75,122.91,122.6,122.67,13159.0,101.8858,102.0186,101.7613,101.8194,13159.0
2022-04-27 15:20:00,122.67,122.78,122.43,122.7,13929.0,101.8194,101.9107,101.6202,101.8443,13929.0
2022-04-27 15:25:00,122.63,122.98,122.6,122.62,32009.0,101.7862,102.0767,101.7613,101.7779,32009.0
2022-04-27 15:30:00,122.63,122.84,122.57,122.71,28897.0,101.7862,101.9605,101.7364,101.8526,28897.0
2022-04-27 15:35:00,122.69,122.83,122.54,122.56,11101.0,101.836,101.9522,101.7115,101.7281,11101.0
2022-04-27 15:40:00,122.57,122.91,122.48,122.8,13854.0,101.7364,102.0186,101.6617,101.9273,13854.0
2022-04-27 15:45:00,122.8,122.88,122.38,122.57,37810.0,101.9273,101.9937,101.5787,101.7364,37810.0
2022-04-27 15:50:00,122.57,122.6,122.22,122.52,44769.0,101.7364,101.7613,101.4459,101.6949,44769.0
2022-04-27 15:55:00,122.52,122.64,122.06,122.14,104645.0,101.6949,101.7945,101.3131,101.3795,104645.0
2022-04-28 09:30:00,122.02,123.22,122.02,122.65,37547.0,101.2799,102.2759,101.2799,101.8028,37547.0
2022-04-28 09:35:00,122.84,123.26,122.62,122.76,18136.0,101.9605,102.3091,101.7779,101.8941,18136.0
2022-04-28 09:40:00,122.83,123.02,122.57,122.63,18018.0,101.9522,102.1099,101.7364,101.7862,18018.0
2022-04-28 09:45:00,122.59,123.09,122.55,122.62,13205.0,101.753,102.168,101.7198,101.7779,13205.0
2022-04-28 09:50:00,122.71,122.79,122.28,122.59,17808.0,101.8526,101.919,101.4957,101.753,17808.0
2022-04-28 09:55:00,122.5,122.56,122.3,122.54,10242.0,101.6783,101.7281,101.5123,101.7115,10242.0
2022-04-28 10:00:00,122.59,122.6,122.03,122.06,8034.0,101.753,101.7613,101.2882,101.3131,8034.0
2022-04-28 10:05:00,122.12,122.49,122.06,122.12,9239.0,101.3629,101.67,101.3131,101.3629,9239.0
2022-04-28 10:10:00,122.12,122.28,121.88,122.28,21834.0,101.3629,101.4957,101.1637,101.4957,21834.0
2022-04-28 10:15:00,122.17,122.35,122.06,122.26,6219.0,101.4044,101.5538,101.3131,101.4791,6219.0
2022-04-28 10:20:00,122.25,122.25,121.91,121.98,7868.0,101.4708,101.4708,101.1886,101.2467,7868.0
2022-04-28 10:25:00,121.84,122.16,121.78,121.96,16673.0,101.1305,101.3961,101.0807,101.2301,16673.0
2022-04-28 10:30:00,121.96,121.96,121.51,121.56,19859.0,101.2301,101.2301,100.8566,100.8981,19859.0
2022-04-28 10:35:00,121.55,121.71,121.35,121.36,21907.0,100.8898,101.0226,100.7238,100.7321,21907.0
2022-04-28 10:40:00,121.29,121.29,120.89,121.18,18775.0,100.674,100.674,100.342,100.5827,18775.0
2022-04-28 10:45:00,121.18,121.41,121.08,121.08,13234.0,100.5827,100.7736,100.4997,100.4997,13234.0
2022-04-28 10:50:00,121.09,121.21,120.87,120.98,10288.0,100.508,100.6076,100.3254,100.4167,10288.0
2022-04-28 10:55:00,120.95,121.25,120.95,121.01,28234.0,100.3918,100.6408,100.3918,100.4416,28234.0
2022-04-28 11:00:00,120.97,121.04,120.86,120.89,12685.0,100.4084,100.4665,100.3171,100.342,12685.0
2022-04-28 11:05:00,120.93,121.38,120.82,121.27,14694.0,100.3752,100.7487,100.2839,100.6574,14694.0
2022-04-28 11:10:00,121.21,121.36,121.19,121.3,11636.0,100.6076,100.7321,100.591,100.6823,11636.0
2022-04-28 11:15:00,121.25,121.41,121.09,121.41,12669.0,100.6408,100.7736,100.508,100.7736,12669.0
2022-04-28 11:20:00,121.38,121.4,121.14,121.26,10959.0,100.7487,100.7653,100.5495,100.6491,10959.0
2022-04-28 11:25:00,121.2,121.56,121.2,121.46,35348.0,100.5993,100.8981,100.5993,100.8151,35348.0
2022-04-28 11:30:00,121.42,122.02,121.34,122.02,26282.0,100.7819,101.2799,100.7155,101.2799,26282.0
2022-04-28 11:35:00,122.01,122.25,121.75,121.84,16392.0,101.2716,101.4708,101.0558,101.1305,16392.0
2022-04-28 11:40:00,121.88,121.9,121.67,121.78,13871.0,101.1637,101.1803,100.9894,101.0807,13871.0
2022-04-28 11:45:00,121.81,121.94,121.47,121.94,19647.0,101.1056,101.2135,100.8234,101.2135,19647.0
2022-04-28 11:50:00,121.93,122.3,121.86,122.2,16585.0,101.2052,101.5123,101.1471,101.4293,16585.0
2022-04-28 11:55:00,122.19,122.19,121.93,122.03,8612.0,101.421,101.421,101.2052,101.2882,8612.0
2022-04-28 12:00:00,122.07,122.44,122.01,122.24,17070.0,101.3214,101.6285,101.2716,101.4625,17070.0
2022-04-28 12:05:00,122.25,122.25,121.99,122.04,6125.0,101.4708,101.4708,101.255,101.2965,6125.0
2022-04-28 12:10:00,122.07,122.14,121.93,122.08,14545.0,101.3214,101.3795,101.2052,101.3297,14545.0
2022-04-28 12:15:00,122.08,122.36,122.07,122.28,23324.0,101.3297,101.5621,101.3214,101.4957,23324.0
2022-04-28 12:20:00,122.3,122.71,122.24,122.7,11863.0,101.5123,101.8526,101.4625,101.8443,11863.0
2022-04-28 12:25:00,122.67,122.82,122.46,122.66,18872.0,101.8194,101.9439,101.6451,101.8111,18872.0
2022-04-28 12:30:00,122.7,122.74,122.62,122.74,5690.0,101.8443,101.8775,101.7779,101.8775,5690.0
2022-04-28 12:35:00,122.8,122.99,122.77,122.93,10942.0,101.9273,102.085,101.9024,102.0352,10942.0
2022-04-28 12:40:00,122.92,123.11,122.92,123.07,8763.0,102.0269,102.1846,102.0269,102.1514,8763.0
2022-04-28 12:45:00,123.08,123.46,123.08,123.38,16690.0,102.1597,102.4752,102.1597,102.4087,16690.0
2022-04-28 12:50:00,123.35,123.4,123.19,123.29,12119.0,102.3838,102.4254,102.251,102.334,12119.0
2022-04-28 12:55:00,123.26,123.49,123.2,123.49,7258.0,102.3091,102.5001,102.2593,102.5001,7258.0
2022-04-28 13:00:00,123.49,123.61,123.33,123.42,17089.0,102.5001,102.5997,102.3672,102.442,17089.0
2022-04-28 13:05:00,123.44,123.79,123.33,123.79,11033.0,102.4586,102.7491,102.3672,102.7491,11033.0
2022-04-28 13:10:00,123.77,124.03,123.72,123.87,13336.0,102.7325,102.9483,102.691,102.8155,13336.0
2022-04-28 13:15:00,123.85,123.98,123.71,123.93,18921.0,102.7989,102.9068,102.6827,102.8653,18921.0
2022-04-28 13:20:00,123.89,124.03,123.77,123.83,9802.0,102.8321,102.9483,102.7325,102.7823,9802.0
2022-04-28 13:25:00,123.79,124.05,123.79,123.99,13012.0,102.7491,102.9649,102.7491,102.9151,13012.0
2022-04-28 13:30:00,124.03,124.1,123.72,123.77,13760.0,102.9483,103.0064,102.691,102.7325,13760.0
2022-04-28 13:35:00,123.75,123.92,123.61,123.92,18950.0,102.7159,102.857,102.5997,102.857,18950.0
2022-04-28 13:40:00,123.97,123.98,123.59,123.77,15881.0,102.8985,102.9068,102.5831,102.7325,15881.0
2022-04-28 13:45:00,123.8,124.08,123.73,123.99,8137.0,102.7574,102.9898,102.6993,102.9151,8137.0
2022-04-28 13:50:00,123.95,124.0,123.73,123.78,13566.0,102.8819,102.9234,102.6993,102.7408,13566.0
2022-04-28 13:55:00,123.8,124.13,123.76,124.1,13949.0,102.7574,103.0313,102.7242,103.0064,13949.0
2022-04-28 14:00:00,124.1,124.26,124.1,124.2,7773.0,103.0064,103.1392,103.0064,103.0894,7773.0
2022-04-28 14:05:00,124.17,124.23,124.02,124.16,11610.0,103.0645,103.1143,102.94,103.0562,11610.0
2022-04-28 14:10:00,124.17,124.38,124.07,124.07,14763.0,103.0645,103.2388,102.9815,102.9815,14763.0
2022-04-28 14:15:00,124.1,124.16,123.85,124.16,21638.0,103.0064,103.0562,102.7989,103.0562,21638.0
2022-04-28 14:20:00,124.16,124.32,124.1,124.28,12670.0,103.0562,103.189,103.0064,103.1558,12670.0
2022-04-28 14:25:00,124.26,124.33,124.1,124.32,11324.0,103.1392,103.1973,103.0064,103.189,11324.0
2022-04-28 14:30:00,124.33,124.38,124.14,124.17,18535.0,103.1973,103.2388,103.0396,103.0645,18535.0
2022-04-28 14:35:00,124.17,124.29,124.09,124.25,13503.0,103.0645,103.1641,102.9981,103.1309,13503.0
2022-04-28 14:40:00,124.25,124.64,124.25,124.6,12697.0,103.1309,103.4546,103.1309,103.4214,12697.0
2022-04-28 14:45:00,124.58,124.61,124.49,124.6,12724.0,103.4048,103.4297,103.3301,103.4214,12724.0
2022-04-28 14:50:00,124.63,124.94,124.61,124.73,32345.0,103.4463,103.7036,103.4297,103.5293,32345.0
2022-04-28 14:55:00,124.69,124.84,124.63,124.71,15108.0,103.4961,103.6206,103.4463,103.5127,15108.0
2022-04-28 15:00:00,124.69,125.05,124.66,124.86,21005.0,103.4961,103.7949,103.4712,103.6372,21005.0
2022-04-28 15:05:00,124.86,124.9,124.68,124.8,35574.0,103.6372,103.6704,103.4878,103.5874,35574.0
2022-04-28 15:10:00,124.76,124.78,124.57,124.58,19960.0,103.5542,103.5708,103.3965,103.4048,19960.0
2022-04-28 15:15:00,124.58,124.9,124.53,124.89,11272.0,103.4048,103.6704,103.3633,103.6621,11272.0
2022-04-28 15:20:00,124.89,125.0,124.8,124.95,11770.0,103.6621,103.7534,103.5874,103.7119,11770.0
2022-04-28 15:25:00,124.94,124.97,124.8,124.8,18300.0,103.7036,103.7285,103.5874,103.5874,18300.0
2022-04-28 15:30:00,124.82,124.84,124.38,124.39,18972.0,103.604,103.6206,103.2388,103.2471,18972.0
2022-04-28 15:35:00,124.35,124.53,124.33,124.44,16294.0,103.2139,103.3633,103.1973,103.2886,16294.0
2022-04-28 15:40:00,124.48,124.76,124.38,124.42,19325.0,103.3218,103.5542,103.2388,103.272,19325.0
2022-04-28 15:45:00,124.43,124.65,124.33,124.39,23594.0,103.2803,103.4629,103.1973,103.2471,23594.0
2022-04-28 15:50:00,124.34,124.5,124.15,124.37,28934.0,103.2056,103.3384,103.0479,103.2305,28934.0
2022-04-28 15:55:00,124.36,124.51,124.07,124.47,146068.0,103.2222,103.3467,102.9815,103.3135,146068.0
2022-04-29 09:30:00,123.51,123.78,123.03,123.48,21370.0,102.5167,102.7408,102.1182,102.4918,21370.0
2022-04-29 09:35:00,123.49,123.79,123.43,123.79,11056.0,102.5001,102.7491,102.4503,102.7491,11056.0
2022-04-29 09:40:00,123.79,123.98,123.73,123.83,20933.0,102.7491,102.9068,102.6993,102.7823,20933.0
2022-04-29 09:45:00,123.69,123.74,123.13,123.22,17512.0,102.6661,102.7076,102.2012,102.2759,17512.0
2022-04-29 09:50:00,123.09,123.15,122.64,122.87,19558.0,102.168,102.2178,101.7945,101.9854,19558.0
2022-04-29 09:55:00,122.95,123.62,122.94,123.46,10904.0,102.0518,102.608,102.0435,102.4752,10904.0
2022-04-29 10:00:00,123.42,123.44,122.93,122.96,11454.0,102.442,102.4586,102.0352,102.0601,11454.0
2022-04-29 10:05:00,122.99,123.21,122.78,123.07,10955.0,102.085,102.2676,101.9107,102.1514,10955.0
2022-04-29 10:10:00,123.09,123.2,122.7,122.8,5562.0,102.168,102.2593,101.8443,101.9273,5562.0
2022-04-29 10:15:00,122.88,122.95,122.25,122.25,8096.0,101.9937,102.0518,101.4708,101.4708,8096.0
2022-04-29 10:20:00,122.29,122.3,122.14,122.18,6391.0,101.504,101.5123,101.3795,101.4127,6391.0
2022-04-29 10:25:00,122.16,122.18,121.8,121.82,21290.0,101.3961,101.4127,101.0973,101.1139,21290.0
2022-04-29 10:30:00,121.79,122.01,121.7,121.85,7383.0,101.089,101.2716,101.0143,101.1388,7383.0
2022-04-29 10:35:00,121.83,121.97,121.66,121.95,18162.0,101.1222,101.2384,100.9811,101.2218,18162.0
2022-04-29 10:40:00,121.96,121.97,121.72,121.96,5975.0,101.2301,101.2384,101.0309,101.2301,5975.0
2022-04-29 10:45:00,121.91,121.93,121.63,121.63,4852.0,101.1886,101.2052,100.9562,100.9562,4852.0
2022-04-29 10:50:00,121.65,121.66,121.46,121.55,4469.0,100.9728,100.9811,100.8151,100.8898,4469.0
2022-04-29 10:55:00,121.51,121.75,121.47,121.75,5392.0,100.8566,101.0558,100.8234,101.0558,5392.0
2022-04-29 11:00:00,121.71,121.87,121.62,121.83,8504.0,101.0226,101.1554,100.9479,101.1222,8504.0
2022-04-29 11:05:00,121.84,122.02,121.79,121.96,6701.0,101.1305,101.2799,101.089,101.2301,6701.0
2022-04-29 11:10:00,121.89,121.92,121.64,121.9,6383.0,101.172,101.1969,100.9645,101.1803,6383.0
2022-04-29 11:15:00,121.84,121.85,121.44,121.56,14705.0,101.1305,101.1388,100.7985,100.8981,14705.0
2022-04-29 11:20:00,121.6,121.84,121.52,121.84,16251.0,100.9313,101.1305,100.8649,101.1305,16251.0
2022-04-29 11:25:00,121.87,122.07,121.86,121.87,7567.0,101.1554,101.3214,101.1471,101.1554,7567.0
2022-04-29 11:30:00,121.89,122.25,121.82,121.95,11144.0,101.172,101.4708,101.1139,101.2218,11144.0
2022-04-29 11:35:00,121.9,121.93,121.65,121.75,6575.0,101.1803,101.2052,100.9728,101.0558,6575.0
2022-04-29 11:40:00,121.73,121.92,121.73,121.9,6000.0,101.0392,101.1969,101.0392,101.1803,6000.0
2022-04-29 11:45:00,121.93,122.42,121.9,122.31,18800.0,101.2052,101.6119,101.1803,101.5206,18800.0
2022-04-29 11:50:00,122.25,122.43,122.13,122.36,8874.0,101.4708,101.6202,101.3712,101.5621,8874.0
2022-04-29 11:55:00,122.38,122.4,122.23,122.33,8314.0,101.5787,101.5953,101.4542,101.5372,8314.0
2022-04-29 12:00:00,122.34,122.34,121.87,121.95,17057.0,101.5455,101.5455,101.1554,101.2218,17057.0
2022-04-29 12:05:00,121.92,121.94,121.7,121.8,10683.0,101.1969,101.2135,101.0143,101.0973,10683.0
2022-04-29 12:10:00,121.77,122.07,121.77,122.07,8263.0,101.0724,101.3214,101.0724,101.3214,8263.0
2022-04-29 12:15:00,122.04,122.07,121.91,121.94,13478.0,101.2965,101.3214,101.1886,101.2135,13478.0
2022-04-29 12:20:00,121.97,122.33,121.84,122.33,19408.0,101.2384,101.5372,101.1305,101.5372,19408.0
2022-04-29 12:25:00,122.33,122.35,121.89,121.99,46399.0,101.5372,101.5538,101.172,101.255,46399.0
2022-04-29 12:30:00,121.97,121.97,121.62,121.72,19368.0,101.2384,101.2384,100.9479,101.0309,19368.0
2022-04-29 12:35:00,121.75,121.82,121.6,121.67,16511.0,101.0558,101.1139,100.9313,100.9894,16511.0
2022-04-29 12:40:00,121.68,121.72,121.39,121.39,20719.0,100.9977,101.0309,100.757,100.757,20719.0
2022-04-29 12:45:00,121.43,121.5,121.19,121.33,24354.0,100.7902,100.8483,100.591,100.7072,24354.0
2022-04-29 12:50:00,121.31,121.47,121.19,121.26,15969.0,100.6906,100.8234,100.591,100.6491,15969.0
2022-04-29 12:55:00,121.31,121.37,121.06,121.14,10133.0,100.6906,100.7404,100.4831,100.5495,10133.0
2022-04-29 13:00:00,121.14,121.43,121.11,121.35,10841.0,100.5495,100.7902,100.5246,100.7238,10841.0
2022-04-29 13:05:00,121.3,121.42,121.17,121.18,4194.0,100.6823,100.7819,100.5744,100.5827,4194.0
2022-04-29 13:10:00,121.18,121.22,121.05,121.18,14876.0,100.5827,100.6159,100.4748,100.5827,14876.0
2022-04-29 13:15:00,121.21,121.27,121.08,121.25,4435.0,100.6076,100.6574,100.4997,100.6408,4435.0
2022-04-29 13:20:00,121.28,121.73,121.26,121.72,4387.0,100.6657,101.0392,100.6491,101.0309,4387.0
2022-04-29 13:25:00,121.7,121.77,121.43,121.43,4441.0,101.0143,101.0724,100.7902,100.7902,4441.0
2022-04-29 13:30:00,121.47,121.62,121.36,121.61,6853.0,100.8234,100.9479,100.7321,100.9396,6853.0
2022-04-29 13:35:00,121.57,121.94,121.56,121.73,2200.0,100.9064,101.2135,100.8981,101.0392,2200.0
2022-04-29 13:40:00,121.71,121.74,121.48,121.6,7581.0,101.0226,101.0475,100.8317,100.9313,7581.0
2022-04-29 13:45:00,121.59,121.59,121.23,121.26,7095.0,100.923,100.923,100.6242,100.6491,7095.0
2022-04-29 13:50:00,121.29,121.45,121.29,121.36,7926.0,100.674,100.8068,100.674,100.7321,7926.0
2022-04-29 13:55:00,121.31,121.31,121.22,121.28,3540.0,100.6906,100.6906,100.6159,100.6657,3540.0
2022-04-29 14:00:00,121.23,121.28,121.03,121.12,5847.0,100.6242,100.6657,100.4582,100.5329,5847.0
2022-04-29 14:05:00,121.15,121.15,121.0,121.01,8648.0,100.5578,100.5578,100.4333,100.4416,8648.0
2022-04-29 14:10:00,121.0,121.11,120.94,121.09,10354.0,100.4333,100.5246,100.3835,100.508,10354.0
2022-04-29 14:15:00,121.1,121.3,121.03,121.12,6687.0,100.5163,100.6823,100.4582,100.5329,6687.0
2022-04-29 14:20:00,121.08,121.13,120.87,120.88,7852.0,100.4997,100.5412,100.3254,100.3337,7852.0
2022-04-29 14:25:00,120.89,120.94,120.85,120.9,9165.0,100.342,100.3835,100.3088,100.3503,9165.0
2022-04-29 14:30:00,120.88,120.94,120.75,120.89,11259.0,100.3337,100.3835,100.2258,100.342,11259.0
2022-04-29 14:35:00,120.88,120.95,120.56,120.56,14094.0,100.3337,100.3918,100.0681,100.0681,14094.0
2022-04-29 14:40:00,120.58,120.67,120.51,120.59,8773.0,100.0847,100.1594,100.0266,100.093,8773.0
2022-04-29 14:45:00,120.57,120.6,120.12,120.13,8646.0,100.0764,100.1013,99.7029,99.7112,8646.0
2022-04-29 14:50:00,120.11,120.12,119.79,119.85,27137.0,99.6946,99.7029,99.429,99.4788,27137.0
2022-04-29 14:55:00,119.86,120.07,119.7,120.07,15489.0,99.4871,99.6614,99.3542,99.6614,15489.0
2022-04-29 15:00:00,120.11,120.11,119.73,119.94,9226.0,99.6946,99.6946,99.3792,99.5535,9226.0
2022-04-29 15:05:00,119.89,119.89,119.43,119.46,19273.0,99.512,99.512,99.1301,99.155,19273.0
2022-04-29 15:10:00,119.48,119.48,119.26,119.4,10695.0,99.1716,99.1716,98.989,99.1052,10695.0
2022-04-29 15:15:00,119.45,119.76,119.24,119.67,12679.0,99.1467,99.4041,98.9724,99.3293,12679.0
2022-04-29 15:20:00,119.59,119.68,119.39,119.52,128635.0,99.2629,99.3376,99.0969,99.2048,128635.0
2022-04-29 15:25:00,119.54,119.64,119.22,119.25,58110.0,99.2214,99.3044,98.9558,98.9807,58110.0
2022-04-29 15:30:00,119.24,119.45,119.06,119.38,57642.0,98.9724,99.1467,98.823,99.0886,57642.0
2022-04-29 15:35:00,119.39,119.55,119.28,119.35,24447.0,99.0969,99.2297,99.0056,99.0637,24447.0
2022-04-29 15:40:00,119.34,119.54,118.94,118.95,78427.0,99.0554,99.2214,98.7234,98.7317,78427.0
2022-04-29 15:45:00,118.96,119.08,118.61,118.75,79713.0,98.74,98.8396,98.4495,98.5657,79713.0
2022-04-29 15:50:00,118.65,118.75,118.2,118.44,53585.0,98.4827,98.5657,98.1092,98.3084,53585.0
2022-04-29 15:55:00,118.37,118.37,117.78,118.0,296855.0,98.2503,98.2503,97.7606,97.9432,296855.0
2022-05-02 09:30:00,118.68,119.08,118.25,118.28,42052.0,98.5076,98.8396,98.1507,98.1756,42052.0
2022-05-02 09:35:00,118.26,118.59,117.19,117.74,30831.0,98.159,98.4329,97.2709,97.7274,30831.0
2022-05-02 09:40:00,117.82,118.63,117.4,118.14,24912.0,97.7938,98.4661,97.4452,98.0594,24912.0
2022-05-02 09:45:00,117.96,118.4,117.66,117.9,13190.0,97.91,98.2752,97.661,97.8602,13190.0
2022-05-02 09:50:00,117.95,118.21,117.72,118.15,21872.0,97.9017,98.1175,97.7108,98.0677,21872.0
2022-05-02 09:55:00,118.08,118.46,118.06,118.27,7469.0,98.0096,98.325,97.993,98.1673,7469.0
2022-05-02 10:00:00,118.22,118.56,118.12,118.28,12439.0,98.1258,98.408,98.0428,98.1756,12439.0
2022-05-02 10:05:00,118.26,118.26,117.42,117.42,9366.0,98.159,98.159,97.4618,97.4618,9366.0
2022-05-02 10:10:00,117.4,117.55,117.06,117.17,30898.0,97.4452,97.5697,97.163,97.2543,30898.0
2022-05-02 10:15:00,117.13,117.36,116.83,117.29,15763.0,97.2211,97.412,96.9721,97.3539,15763.0
2022-05-02 10:20:00,117.29,117.68,116.93,117.68,18664.0,97.3539,97.6776,97.0551,97.6776,18664.0
2022-05-02 10:25:00,117.61,118.44,117.61,118.26,13196.0,97.6195,98.3084,97.6195,98.159,13196.0
2022-05-02 10:30:00,118.16,118.53,118.16,118.31,12478.0,98.076,98.3831,98.076,98.2005,12478.0
2022-05-02 10:35:00,118.33,118.72,118.13,118.62,41503.0,98.2171,98.5408,98.0511,98.4578,41503.0
2022-05-02 10:40:00,118.74,118.84,118.41,118.56,12320.0,98.5574,98.6404,98.2835,98.408,12320.0
2022-05-02 10:45:00,118.55,118.71,118.24,118.31,8416.0,98.3997,98.5325,98.1424,98.2005,8416.0
2022-05-02 10:50:00,118.32,118.49,117.97,118.06,8477.0,98.2088,98.3499,97.9183,97.993,8477.0
2022-05-02 10:55:00,117.99,118.28,117.71,117.77,24449.0,97.9349,98.1756,97.7025,97.7523,24449.0
2022-05-02 11:00:00,117.75,117.8,117.04,117.12,22325.0,97.7357,97.7772,97.1464,97.2128,22325.0
2022-05-02 11:05:00,117.05,117.24,116.98,117.13,16322.0,97.1547,97.3124,97.0966,97.2211,16322.0
2022-05-02 11:10:00,117.1,117.46,116.94,117.46,11093.0,97.1962,97.495,97.0634,97.495,11093.0
2022-05-02 11:15:00,117.38,117.46,117.06,117.07,15591.0,97.4286,97.495,97.163,97.1713,15591.0
2022-05-02 11:20:00,117.04,117.04,116.61,116.62,12605.0,97.1464,97.1464,96.7895,96.7978,12605.0
2022-05-02 11:25:00,116.6,116.74,116.2,116.2,16966.0,96.7812,96.8974,96.4492,96.4492,16966.0
2022-05-02 11:30:00,116.2,116.46,116.02,116.33,19037.0,96.4492,96.665,96.2998,96.5571,19037.0
2022-05-02 11:35:00,116.27,116.66,116.17,116.22,9800.0,96.5073,96.831,96.4243,96.4658,9800.0
2022-05-02 11:40:00,116.25,116.44,116.0,116.42,8249.0,96.4907,96.6484,96.2831,96.6318,8249.0
2022-05-02 11:45:00,116.45,116.76,116.31,116.56,12401.0,96.6567,96.914,96.5405,96.748,12401.0
2022-05-02 11:50:00,116.48,116.68,116.43,116.55,11853.0,96.6816,96.8476,96.6401,96.7397,11853.0
2022-05-02 11:55:00,116.6,116.66,116.41,116.51,8359.0,96.7812,96.831,96.6235,96.7065,8359.0
2022-05-02 12:00:00,116.46,116.59,116.0,116.2,17747.0,96.665,96.7729,96.2831,96.4492,17747.0
2022-05-02 12:05:00,116.22,116.27,116.05,116.19,9068.0,96.4658,96.5073,96.3247,96.4409,9068.0
2022-05-02 12:10:00,116.23,116.23,116.05,116.14,7982.0,96.4741,96.4741,96.3247,96.3994,7982.0
2022-05-02 12:15:00,116.2,116.42,115.98,116.41,7590.0,96.4492,96.6318,96.2665,96.6235,7590.0
2022-05-02 12:20:00,116.44,116.67,116.29,116.29,13067.0,96.6484,96.8393,96.5239,96.5239,13067.0
2022-05-02 12:25:00,116.2,116.22,115.87,116.19,13519.0,96.4492,96.4658,96.1752,96.4409,13519.0
2022-05-02 12:30:00,116.24,116.52,116.22,116.38,6988.0,96.4824,96.7148,96.4658,96.5986,6988.0
2022-05-02 12:35:00,116.5,116.58,116.05,116.12,7771.0,96.6982,96.7646,96.3247,96.3828,7771.0
2022-05-02 12:40:00,116.23,116.27,115.93,116.0,6087.0,96.4741,96.5073,96.225,96.2831,6087.0
2022-05-02 12:45:00,115.88,115.99,115.74,115.88,8493.0,96.1835,96.2748,96.0673,96.1835,8493.0
2022-05-02 12:50:00,115.8,115.91,115.43,115.48,12243.0,96.1171,96.2084,95.81,95.8515,12243.0
2022-05-02 12:55:00,115.49,115.63,115.03,115.12,29967.0,95.8598,95.976,95.478,95.5527,29967.0
2022-05-02 13:00:00,115.12,115.19,114.48,114.59,36161.0,95.5527,95.6108,95.0215,95.1128,36161.0
2022-05-02 13:05:00,114.61,115.06,114.57,114.97,36034.0,95.1294,95.5029,95.0962,95.4282,36034.0
2022-05-02 13:10:00,114.93,115.18,114.5,114.81,35210.0,95.395,95.6025,95.0381,95.2954,35210.0
2022-05-02 13:15:00,114.84,114.94,114.7,114.91,11327.0,95.3203,95.4033,95.2041,95.3784,11327.0
2022-05-02 13:20:00,114.9,114.96,114.46,114.55,22351.0,95.3701,95.4199,95.0049,95.0796,22351.0
2022-05-02 13:25:00,114.59,114.94,114.54,114.64,23431.0,95.1128,95.4033,95.0713,95.1543,23431.0
2022-05-02 13:30:00,114.64,114.86,114.54,114.62,34473.0,95.1543,95.3369,95.0713,95.1377,34473.0
2022-05-02 13:35:00,114.63,115.12,114.6,114.88,27030.0,95.146,95.5527,95.1211,95.3535,27030.0
2022-05-02 13:40:00,114.93,115.07,114.88,114.88,16225.0,95.395,95.5112,95.3535,95.3535,16225.0
2022-05-02 13:45:00,114.88,114.91,114.62,114.7,15185.0,95.3535,95.3784,95.1377,95.2041,15185.0
2022-05-02 13:50:00,114.73,114.74,114.13,114.19,14382.0,95.229,95.2373,94.731,94.7808,14382.0
2022-05-02 13:55:00,114.22,114.6,114.22,114.57,11796.0,94.8057,95.1211,94.8057,95.0962,11796.0
2022-05-02 14:00:00,114.5,114.57,114.28,114.57,13981.0,95.0381,95.0962,94.8555,95.0962,13981.0
2022-05-02 14:05:00,114.58,114.85,114.41,114.43,18877.0,95.1045,95.3286,94.9634,94.98,18877.0
2022-05-02 14:10:00,114.37,114.37,113.69,113.75,24605.0,94.9302,94.9302,94.3658,94.4156,24605.0
2022-05-02 14:15:00,113.69,114.26,113.41,114.02,63914.0,94.3658,94.8389,94.1334,94.6397,63914.0
2022-05-02 14:20:00,114.01,114.26,113.91,114.2,12232.0,94.6314,94.8389,94.5484,94.7891,12232.0
2022-05-02 14:25:00,114.18,114.27,114.01,114.23,8502.0,94.7725,94.8472,94.6314,94.814,8502.0
2022-05-02 14:30:00,114.19,114.41,114.05,114.34,12035.0,94.7808,94.9634,94.6646,94.9053,12035.0
2022-05-02 14:35:00,114.28,114.46,114.14,114.3,10131.0,94.8555,95.0049,94.7393,94.8721,10131.0
2022-05-02 14:40:00,114.3,114.41,113.68,113.86,12795.0,94.8721,94.9634,94.3575,94.5069,12795.0
2022-05-02 14:45:00,113.99,114.46,113.89,114.34,11221.0,94.6148,95.0049,94.5318,94.9053,11221.0
2022-05-02 14:50:00,114.35,114.56,114.09,114.42,14224.0,94.9136,95.0879,94.6978,94.9717,14224.0
2022-05-02 14:55:00,114.47,114.48,114.13,114.23,28568.0,95.0132,95.0215,94.731,94.814,28568.0
2022-05-02 15:00:00,114.21,114.55,114.17,114.47,14893.0,94.7974,95.0796,94.7642,95.0132,14893.0
2022-05-02 15:05:00,114.56,115.0,114.56,114.84,20846.0,95.0879,95.4531,95.0879,95.3203,20846.0
2022-05-02 15:10:00,114.92,115.57,114.83,115.57,14815.0,95.3867,95.9262,95.312,95.9262,14815.0
2022-05-02 15:15:00,115.61,115.61,115.25,115.47,16027.0,95.9594,95.9594,95.6606,95.8432,16027.0
2022-05-02 15:20:00,115.47,116.05,115.47,115.97,21412.0,95.8432,96.3247,95.8432,96.2582,21412.0
2022-05-02 15:25:00,116.01,116.26,115.92,116.12,22476.0,96.2914,96.499,96.2167,96.3828,22476.0
2022-05-02 15:30:00,116.12,116.51,116.12,116.51,19876.0,96.3828,96.7065,96.3828,96.7065,19876.0
2022-05-02 15:35:00,116.54,116.64,116.17,116.3,23233.0,96.7314,96.8144,96.4243,96.5322,23233.0
2022-05-02 15:40:00,116.34,116.51,116.04,116.07,24794.0,96.5654,96.7065,96.3164,96.3413,24794.0
2022-05-02 15:45:00,116.03,116.68,116.0,116.62,26582.0,96.3081,96.8476,96.2831,96.7978,26582.0
2022-05-02 15:50:00,116.7,116.91,116.51,116.83,41992.0,96.8642,97.0385,96.7065,96.9721,41992.0
2022-05-02 15:55:00,116.81,116.9,116.56,116.79,88030.0,96.9555,97.0302,96.748,96.9389,88030.0
2022-05-03 09:30:00,117.73,118.09,117.51,117.72,32393.0,97.7191,98.0179,97.5365,97.7108,32393.0
2022-05-03 09:35:00,117.53,117.56,116.35,116.5,9436.0,97.5531,97.578,96.5737,96.6982,9436.0
2022-05-03 09:40:00,116.25,117.26,116.25,117.26,8597.0,96.4907,97.329,96.4907,97.329,8597.0
2022-05-03 09:45:00,117.01,117.06,116.46,116.58,5197.0,97.1215,97.163,96.665,96.7646,5197.0
2022-05-03 09:50:00,116.57,116.75,116.34,116.62,12490.0,96.7563,96.9057,96.5654,96.7978,12490.0
2022-05-03 09:55:00,116.83,117.01,116.67,116.86,12294.0,96.9721,97.1215,96.8393,96.997,12294.0
2022-05-03 10:00:00,116.87,117.07,116.68,116.99,9473.0,97.0053,97.1713,96.8476,97.1049,9473.0
2022-05-03 10:05:00,116.98,117.24,116.78,116.84,14154.0,97.0966,97.3124,96.9306,96.9804,14154.0
2022-05-03 10:10:00,116.89,117.44,116.82,117.44,7441.0,97.0219,97.4784,96.9638,97.4784,7441.0
2022-05-03 10:15:00,117.6,117.74,117.31,117.69,10720.0,97.6112,97.7274,97.3705,97.6859,10720.0
2022-05-03 10:20:00,117.79,118.01,117.68,118.01,20929.0,97.7689,97.9515,97.6776,97.9515,20929.0
2022-05-03 10:25:00,118.03,118.51,118.03,118.43,11712.0,97.9681,98.3665,97.9681,98.3001,11712.0
2022-05-03 10:30:00,118.44,118.94,118.41,118.77,21288.0,98.3084,98.7234,98.2835,98.5823,21288.0
2022-05-03 10:35:00,118.7,118.71,118.21,118.34,10946.0,98.5242,98.5325,98.1175,98.2254,10946.0
2022-05-03 10:40:00,118.3,118.35,118.11,118.23,5885.0,98.1922,98.2337,98.0345,98.1341,5885.0
2022-05-03 10:45:00,118.15,118.49,118.14,118.3,11075.0,98.0677,98.3499,98.0594,98.1922,11075.0
2022-05-03 10:50:00,118.25,118.58,118.24,118.43,12751.0,98.1507,98.4246,98.1424,98.3001,12751.0
2022-05-03 10:55:00,118.39,118.76,118.39,118.61,9990.0,98.2669,98.574,98.2669,98.4495,9990.0
2022-05-03 11:00:00,118.66,119.01,118.56,119.01,11162.0,98.491,98.7815,98.408,98.7815,11162.0
2022-05-03 11:05:00,119.01,119.34,118.95,119.34,7087.0,98.7815,99.0554,98.7317,99.0554,7087.0
2022-05-03 11:10:00,119.33,119.42,119.05,119.42,14828.0,99.0471,99.1218,98.8147,99.1218,14828.0
2022-05-03 11:15:00,119.5,119.77,119.5,119.69,10569.0,99.1882,99.4124,99.1882,99.3459,10569.0
2022-05-03 11:20:00,119.71,120.1,119.71,120.1,8111.0,99.3626,99.6863,99.3626,99.6863,8111.0
2022-05-03 11:25:00,120.14,120.28,119.86,119.88,8428.0,99.7195,99.8357,99.4871,99.5037,8428.0
2022-05-03 11:30:00,119.95,120.41,119.88,120.34,6607.0,99.5618,99.9436,99.5037,99.8855,6607.0
2022-05-03 11:35:00,120.34,120.35,119.9,120.17,15902.0,99.8855,99.8938,99.5203,99.7444,15902.0
2022-05-03 11:40:00,120.21,120.26,120.04,120.12,14203.0,99.7776,99.8191,99.6365,99.7029,14203.0
2022-05-03 11:45:00,120.18,120.18,119.89,120.11,14489.0,99.7527,99.7527,99.512,99.6946,14489.0
2022-05-03 11:50:00,120.08,120.21,120.03,120.04,7251.0,99.6697,99.7776,99.6282,99.6365,7251.0
2022-05-03 11:55:00,120.04,120.31,120.02,120.28,7708.0,99.6365,99.8606,99.6199,99.8357,7708.0
2022-05-03 12:00:00,120.27,120.81,120.21,120.66,16348.0,99.8274,100.2756,99.7776,100.1511,16348.0
2022-05-03 12:05:00,120.63,120.63,120.09,120.31,18434.0,100.1262,100.1262,99.678,99.8606,18434.0
2022-05-03 12:10:00,120.28,120.52,120.11,120.51,10958.0,99.8357,100.0349,99.6946,100.0266,10958.0
2022-05-03 12:15:00,120.53,120.67,120.42,120.51,18016.0,100.0432,100.1594,99.9519,100.0266,18016.0
2022-05-03 12:20:00,120.49,120.86,120.49,120.8,25075.0,100.01,100.3171,100.01,100.2673,25075.0
2022-05-03 12:25:00,120.81,120.84,120.31,120.31,13423.0,100.2756,100.3005,99.8606,99.8606,13423.0
2022-05-03 12:30:00,120.3,120.52,120.23,120.42,7002.0,99.8523,100.0349,99.7942,99.9519,7002.0
2022-05-03 12:35:00,120.48,120.58,120.32,120.36,5442.0,100.0017,100.0847,99.8689,99.9021,5442.0
2022-05-03 12:40:00,120.43,120.52,120.32,120.38,14335.0,99.9602,100.0349,99.8689,99.9187,14335.0
2022-05-03 12:45:00,120.39,120.56,120.29,120.42,6958.0,99.927,100.0681,99.844,99.9519,6958.0
2022-05-03 12:50:00,120.4,120.43,120.17,120.29,11833.0,99.9353,99.9602,99.7444,99.844,11833.0
2022-05-03 12:55:00,120.28,120.58,120.19,120.5,8036.0,99.8357,100.0847,99.761,100.0183,8036.0
2022-05-03 13:00:00,120.53,120.73,120.47,120.51,5641.0,100.0432,100.2092,99.9934,100.0266,5641.0
2022-05-03 13:05:00,120.54,120.69,120.41,120.64,5561.0,100.0515,100.176,99.9436,100.1345,5561.0
2022-05-03 13:10:00,120.71,120.92,120.7,120.87,6082.0,100.1926,100.3669,100.1843,100.3254,6082.0
2022-05-03 13:15:00,120.91,121.02,120.82,120.93,8469.0,100.3586,100.4499,100.2839,100.3752,8469.0
2022-05-03 13:20:00,120.95,121.14,120.91,121.08,31173.0,100.3918,100.5495,100.3586,100.4997,31173.0
2022-05-03 13:25:00,121.08,121.14,120.95,121.08,20515.0,100.4997,100.5495,100.3918,100.4997,20515.0
2022-05-03 13:30:00,121.13,121.28,121.12,121.28,9207.0,100.5412,100.6657,100.5329,100.6657,9207.0
2022-05-03 13:35:00,121.25,121.6,121.25,121.6,7936.0,100.6408,100.9313,100.6408,100.9313,7936.0
2022-05-03 13:40:00,121.6,121.68,121.44,121.65,10135.0,100.9313,100.9977,100.7985,100.9728,10135.0
2022-05-03 13:45:00,121.69,121.7,121.51,121.59,13138.0,101.006,101.0143,100.8566,100.923,13138.0
2022-05-03 13:50:00,121.57,121.6,121.38,121.48,9053.0,100.9064,100.9313,100.7487,100.8317,9053.0
2022-05-03 13:55:00,121.51,121.57,121.37,121.52,15330.0,100.8566,100.9064,100.7404,100.8649,15330.0
2022-05-03 14:00:00,121.49,121.52,121.12,121.21,13238.0,100.84,100.8649,100.5329,100.6076,13238.0
2022-05-03 14:05:00,121.18,121.27,121.05,121.22,19447.0,100.5827,100.6574,100.4748,100.6159,19447.0
2022-05-03 14:10:00,121.19,121.19,120.87,120.88,13068.0,100.591,100.591,100.3254,100.3337,13068.0
2022-05-03 14:15:00,120.8,120.84,120.69,120.72,14585.0,100.2673,100.3005,100.176,100.2009,14585.0
2022-05-03 14:20:00,120.77,121.08,120.66,121.04,16443.0,100.2424,100.4997,100.1511,100.4665,16443.0
2022-05-03 14:25:00,121.07,121.1,120.9,120.96,13782.0,100.4914,100.5163,100.3503,100.4001,13782.0
2022-05-03 14:30:00,120.98,121.33,120.95,121.31,10648.0,100.4167,100.7072,100.3918,100.6906,10648.0
2022-05-03 14:35:00,121.3,121.6,121.1,121.14,19000.0,100.6823,100.9313,100.5163,100.5495,19000.0
2022-05-03 14:40:00,121.09,121.19,120.78,121.13,12817.0,100.508,100.591,100.2507,100.5412,12817.0
2022-05-03 14:45:00,121.13,121.21,120.78,121.21,17385.0,100.5412,100.6076,100.2507,100.6076,17385.0
2022-05-03 14:50:00,121.18,121.57,121.05,121.49,8982.0,100.5827,100.9064,100.4748,100.84,8982.0
2022-05-03 14:55:00,121.46,121.66,121.43,121.61,15691.0,100.8151,100.9811,100.7902,100.9396,15691.0
2022-05-03 15:00:00,121.53,121.55,121.09,121.18,15124.0,100.8732,100.8898,100.508,100.5827,15124.0
2022-05-03 15:05:00,121.15,121.47,121.08,121.39,8931.0,100.5578,100.8234,100.4997,100.757,8931.0
2022-05-03 15:10:00,121.41,121.53,121.24,121.31,10232.0,100.7736,100.8732,100.6325,100.6906,10232.0
2022-05-03 15:15:00,121.34,121.35,120.89,120.89,24640.0,100.7155,100.7238,100.342,100.342,24640.0
2022-05-03 15:20:00,120.94,121.1,120.54,120.64,13520.0,100.3835,100.5163,100.0515,100.1345,13520.0
2022-05-03 15:25:00,120.72,120.9,120.62,120.87,8804.0,100.2009,100.3503,100.1179,100.3254,8804.0
2022-05-03 15:30:00,120.9,121.1,120.73,121.01,12404.0,100.3503,100.5163,100.2092,100.4416,12404.0
2022-05-03 15:35:00,121.06,121.11,120.66,120.78,18421.0,100.4831,100.5246,100.1511,100.2507,18421.0
2022-05-03 15:40:00,120.72,120.72,120.39,120.58,17336.0,100.2009,100.2009,99.927,100.0847,17336.0
2022-05-03 15:45:00,120.46,120.95,120.37,120.79,31294.0,99.9851,100.3918,99.9104,100.259,31294.0
2022-05-03 15:50:00,120.9,121.23,120.62,121.1,44854.0,100.3503,100.6242,100.1179,100.5163,44854.0
2022-05-03 15:55:00,121.12,121.2,120.86,120.9,96425.0,100.5329,100.5993,100.3171,100.3503,96425.0
2022-05-04 09:30:00,120.73,120.96,120.71,120.8,26727.0,100.2092,100.4001,100.1926,100.2673,26727.0
2022-05-04 09:35:00,121.0,121.67,120.73,121.67,10257.0,100.4333,100.9894,100.2092,100.9894,10257.0
2022-05-04 09:40:00,121.75,121.8,121.26,121.56,8581.0,101.0558,101.0973,100.6491,100.8981,8581.0
2022-05-04 09:45:00,121.59,121.9,121.49,121.78,6175.0,100.923,101.1803,100.84,101.0807,6175.0
2022-05-04 09:50:00,121.56,121.85,121.46,121.61,4326.0,100.8981,101.1388,100.8151,100.9396,4326.0
2022-05-04 09:55:00,121.55,121.72,121.1,121.13,20562.0,100.8898,101.0309,100.5163,100.5412,20562.0
2022-05-04 10:00:00,121.15,121.15,120.77,120.86,8916.0,100.5578,100.5578,100.2424,100.3171,8916.0
2022-05-04 10:05:00,120.98,121.06,120.7,120.76,6666.0,100.4167,100.4831,100.1843,100.2341,6666.0
2022-05-04 10:10:00,120.78,120.96,120.45,120.5,6423.0,100.2507,100.4001,99.9768,100.0183,6423.0
2022-05-04 10:15:00,120.47,120.54,120.34,120.34,8566.0,99.9934,100.0515,99.8855,99.8855,8566.0
2022-05-04 10:20:00,120.27,120.81,120.26,120.81,5270.0,99.8274,100.2756,99.8191,100.2756,5270.0
2022-05-04 10:25:00,120.75,120.75,120.31,120.31,8808.0,100.2258,100.2258,99.8606,99.8606,8808.0
2022-05-04 10:30:00,120.27,120.31,119.7,119.74,5823.0,99.8274,99.8606,99.3542,99.3875,5823.0
2022-05-04 10:35:00,119.77,120.1,119.73,120.1,12999.0,99.4124,99.6863,99.3792,99.6863,12999.0
2022-05-04 10:40:00,120.06,120.24,119.94,120.23,9711.0,99.6531,99.8025,99.5535,99.7942,9711.0
2022-05-04 10:45:00,120.32,120.65,120.31,120.65,4519.0,99.8689,100.1428,99.8606,100.1428,4519.0
2022-05-04 10:50:00,120.65,120.66,120.41,120.52,4802.0,100.1428,100.1511,99.9436,100.0349,4802.0
2022-05-04 10:55:00,120.47,120.79,120.47,120.7,4649.0,99.9934,100.259,99.9934,100.1843,4649.0
2022-05-04 11:00:00,120.71,120.78,120.49,120.66,12736.0,100.1926,100.2507,100.01,100.1511,12736.0
2022-05-04 11:05:00,120.66,120.74,120.62,120.7,4843.0,100.1511,100.2175,100.1179,100.1843,4843.0
2022-05-04 11:10:00,120.72,120.77,120.44,120.44,4200.0,100.2009,100.2424,99.9685,99.9685,4200.0
2022-05-04 11:15:00,120.44,120.58,120.36,120.58,5673.0,99.9685,100.0847,99.9021,100.0847,5673.0
2022-05-04 11:20:00,120.56,120.56,120.4,120.44,16176.0,100.0681,100.0681,99.9353,99.9685,16176.0
2022-05-04 11:25:00,120.43,120.63,120.34,120.62,14155.0,99.9602,100.1262,99.8855,100.1179,14155.0
2022-05-04 11:30:00,120.66,120.7,120.45,120.53,7716.0,100.1511,100.1843,99.9768,100.0432,7716.0
2022-05-04 11:35:00,120.62,121.09,120.46,121.08,10825.0,100.1179,100.508,99.9851,100.4997,10825.0
2022-05-04 11:40:00,121.09,121.26,120.97,121.23,17829.0,100.508,100.6491,100.4084,100.6242,17829.0
2022-05-04 11:45:00,121.22,121.52,121.16,121.52,29607.0,100.6159,100.8649,100.5661,100.8649,29607.0
2022-05-04 11:50:00,121.43,121.69,121.35,121.69,10012.0,100.7902,101.006,100.7238,101.006,10012.0
2022-05-04 11:55:00,121.66,121.71,121.35,121.44,11457.0,100.9811,101.0226,100.7238,100.7985,11457.0
2022-05-04 12:00:00,121.39,121.47,120.96,120.98,2268.0,100.757,100.8234,100.4001,100.4167,2268.0
2022-05-04 12:05:00,120.9,120.9,120.64,120.66,6099.0,100.3503,100.3503,100.1345,100.1511,6099.0
2022-05-04 12:10:00,120.57,120.65,120.39,120.59,10591.0,100.0764,100.1428,99.927,100.093,10591.0
2022-05-04 12:15:00,120.66,120.75,120.59,120.75,3171.0,100.1511,100.2258,100.093,100.2258,3171.0
2022-05-04 12:20:00,120.79,120.9,120.73,120.82,4087.0,100.259,100.3503,100.2092,100.2839,4087.0
2022-05-04 12:25:00,120.85,120.88,120.76,120.78,3925.0,100.3088,100.3337,100.2341,100.2507,3925.0
2022-05-04 12:30:00,120.74,120.79,120.64,120.66,5180.0,100.2175,100.259,100.1345,100.1511,5180.0
2022-05-04 12:35:00,120.68,120.84,120.57,120.74,6093.0,100.1677,100.3005,100.0764,100.2175,6093.0
2022-05-04 12:40:00,120.78,120.8,120.69,120.76,2592.0,100.2507,100.2673,100.176,100.2341,2592.0
2022-05-04 12:45:00,120.78,120.78,120.54,120.67,1970.0,100.2507,100.2507,100.0515,100.1594,1970.0
2022-05-04 12:50:00,120.65,120.73,120.54,120.71,4046.0,100.1428,100.2092,100.0515,100.1926,4046.0
2022-05-04 12:55:00,120.72,120.84,120.55,120.78,5575.0,100.2009,100.3005,100.0598,100.2507,5575.0
2022-05-04 13:00:00,120.79,120.96,120.74,120.76,8214.0,100.259,100.4001,100.2175,100.2341,8214.0
2022-05-04 13:05:00,120.74,120.77,120.38,120.44,3406.0,100.2175,100.2424,99.9187,99.9685,3406.0
2022-05-04 13:10:00,120.34,120.36,120.13,120.23,4575.0,99.8855,99.9021,99.7112,99.7942,4575.0
2022-05-04 13:15:00,120.23,120.34,120.23,120.27,4025.0,99.7942,99.8855,99.7942,99.8274,4025.0
2022-05-04 13:20:00,120.27,120.38,120.16,120.19,4058.0,99.8274,99.9187,99.7361,99.761,4058.0
2022-05-04 13:25:00,120.28,120.28,120.09,120.09,5958.0,99.8357,99.8357,99.678,99.678,5958.0
2022-05-04 13:30:00,120.05,120.05,119.85,119.95,5914.0,99.6448,99.6448,99.4788,99.5618,5914.0
2022-05-04 13:35:00,119.99,120.0,119.75,119.98,6286.0,99.595,99.6033,99.3958,99.5867,6286.0
2022-05-04 13:40:00,120.0,120.23,119.92,120.23,6656.0,99.6033,99.7942,99.5369,99.7942,6656.0
2022-05-04 13:45:00,120.28,120.38,120.2,120.31,2968.0,99.8357,99.9187,99.7693,99.8606,2968.0
2022-05-04 13:50:00,120.3,120.32,120.18,120.32,2146.0,99.8523,99.8689,99.7527,99.8689,2146.0
2022-05-04 13:55:00,120.3,120.65,120.21,120.37,5634.0,99.8523,100.1428,99.7776,99.9104,5634.0
2022-05-04 14:00:00,120.45,120.88,120.02,120.6,4854.0,99.9768,100.3337,99.6199,100.1013,4854.0
2022-05-04 14:05:00,120.74,121.04,119.96,120.45,6189.0,100.2175,100.4665,99.5701,99.9768,6189.0
2022-05-04 14:10:00,120.39,120.8,120.33,120.52,8389.0,99.927,100.2673,99.8772,100.0349,8389.0
2022-05-04 14:15:00,120.58,120.68,120.25,120.34,2830.0,100.0847,100.1677,99.8108,99.8855,2830.0
2022-05-04 14:20:00,120.22,120.44,119.95,120.44,8557.0,99.7859,99.9685,99.5618,99.9685,8557.0
2022-05-04 14:25:00,120.52,121.27,120.41,121.04,6292.0,100.0349,100.6574,99.9436,100.4665,6292.0
2022-05-04 14:30:00,121.17,121.18,119.7,119.75,14483.0,100.5744,100.5827,99.3542,99.3958,14483.0
2022-05-04 14:35:00,119.73,120.31,119.58,120.2,23824.0,99.3792,99.8606,99.2546,99.7693,23824.0
2022-05-04 14:40:00,120.11,121.58,120.11,121.21,15709.0,99.6946,100.9147,99.6946,100.6076,15709.0
2022-05-04 14:45:00,121.55,122.5,121.41,122.36,28140.0,100.8898,101.6783,100.7736,101.5621,28140.0
2022-05-04 14:50:00,122.37,122.76,122.2,122.73,22768.0,101.5704,101.8941,101.4293,101.8692,22768.0
2022-05-04 14:55:00,122.64,122.97,122.57,122.8,9623.0,101.7945,102.0684,101.7364,101.9273,9623.0
2022-05-04 15:00:00,122.77,122.96,122.68,122.86,20074.0,101.9024,102.0601,101.8277,101.9771,20074.0
2022-05-04 15:05:00,122.87,123.22,122.86,123.14,20851.0,101.9854,102.2759,101.9771,102.2095,20851.0
2022-05-04 15:10:00,123.23,123.5,123.12,123.39,17320.0,102.2842,102.5084,102.1929,102.4171,17320.0
2022-05-04 15:15:00,123.41,123.78,123.22,123.26,20368.0,102.4337,102.7408,102.2759,102.3091,20368.0
2022-05-04 15:20:00,123.35,123.76,123.29,123.75,24406.0,102.3838,102.7242,102.334,102.7159,24406.0
2022-05-04 15:25:00,123.72,124.14,123.72,124.14,16665.0,102.691,103.0396,102.691,103.0396,16665.0
2022-05-04 15:30:00,124.12,124.41,123.97,124.39,19103.0,103.023,103.2637,102.8985,103.2471,19103.0
2022-05-04 15:35:00,124.39,124.64,124.34,124.53,28364.0,103.2471,103.4546,103.2056,103.3633,28364.0
2022-05-04 15:40:00,124.53,124.78,124.44,124.78,35401.0,103.3633,103.5708,103.2886,103.5708,35401.0
2022-05-04 15:45:00,124.74,125.09,124.66,125.07,50267.0,103.5376,103.8281,103.4712,103.8115,50267.0
2022-05-04 15:50:00,125.08,125.18,124.54,124.58,41017.0,103.8198,103.9028,103.3716,103.4048,41017.0
2022-05-04 15:55:00,124.54,124.77,124.52,124.65,71201.0,103.3716,103.5625,103.355,103.4629,71201.0
2022-05-05 09:30:00,123.7,123.7,122.72,123.53,44092.0,102.6744,102.6744,101.8609,102.5333,44092.0
2022-05-05 09:35:00,123.62,123.88,123.28,123.7,18549.0,102.608,102.8238,102.3257,102.6744,18549.0
2022-05-05 09:40:00,123.78,124.29,123.73,123.73,16338.0,102.7408,103.1641,102.6993,102.6993,16338.0
2022-05-05 09:45:00,123.8,123.83,123.06,123.3,16758.0,102.7574,102.7823,102.1431,102.3423,16758.0
2022-05-05 09:50:00,123.24,123.66,123.17,123.56,17824.0,102.2925,102.6412,102.2344,102.5582,17824.0
2022-05-05 09:55:00,123.54,123.7,123.47,123.61,7618.0,102.5416,102.6744,102.4835,102.5997,7618.0
2022-05-05 10:00:00,123.51,123.58,123.29,123.44,10963.0,102.5167,102.5748,102.334,102.4586,10963.0
2022-05-05 10:05:00,123.42,123.62,122.84,122.95,18704.0,102.442,102.608,101.9605,102.0518,18704.0
2022-05-05 10:10:00,123.16,123.22,122.4,122.97,17068.0,102.2261,102.2759,101.5953,102.0684,17068.0
2022-05-05 10:15:00,123.04,123.21,122.83,123.19,13786.0,102.1265,102.2676,101.9522,102.251,13786.0
2022-05-05 10:20:00,123.19,123.21,122.62,122.75,12593.0,102.251,102.2676,101.7779,101.8858,12593.0
2022-05-05 10:25:00,122.84,122.89,122.44,122.45,10515.0,101.9605,102.002,101.6285,101.6368,10515.0
2022-05-05 10:30:00,122.42,122.68,122.24,122.49,15981.0,101.6119,101.8277,101.4625,101.67,15981.0
2022-05-05 10:35:00,122.66,122.83,122.41,122.43,14163.0,101.8111,101.9522,101.6036,101.6202,14163.0
2022-05-05 10:40:00,122.49,122.59,122.21,122.58,12307.0,101.67,101.753,101.4376,101.7447,12307.0
2022-05-05 10:45:00,122.57,122.76,122.02,122.12,9382.0,101.7364,101.8941,101.2799,101.3629,9382.0
2022-05-05 10:50:00,122.1,122.54,122.02,122.14,19287.0,101.3463,101.7115,101.2799,101.3795,19287.0
2022-05-05 10:55:00,122.26,122.79,122.25,122.69,12696.0,101.4791,101.919,101.4708,101.836,12696.0
2022-05-05 11:00:00,122.73,122.96,122.24,122.35,11995.0,101.8692,102.0601,101.4625,101.5538,11995.0
2022-05-05 11:05:00,122.33,122.39,121.92,122.12,12594.0,101.5372,101.587,101.1969,101.3629,12594.0
2022-05-05 11:10:00,122.18,122.18,121.92,122.11,11115.0,101.4127,101.4127,101.1969,101.3546,11115.0
2022-05-05 11:15:00,122.05,122.73,121.9,122.54,14028.0,101.3048,101.8692,101.1803,101.7115,14028.0
2022-05-05 11:20:00,122.5,122.69,122.34,122.39,18793.0,101.6783,101.836,101.5455,101.587,18793.0
2022-05-05 11:25:00,122.44,122.66,122.34,122.58,10412.0,101.6285,101.8111,101.5455,101.7447,10412.0
2022-05-05 11:30:00,122.59,122.94,122.49,122.73,18249.0,101.753,102.0435,101.67,101.8692,18249.0
2022-05-05 11:35:00,122.68,123.21,122.68,123.04,13934.0,101.8277,102.2676,101.8277,102.1265,13934.0
2022-05-05 11:40:00,123.09,123.13,122.95,123.11,8294.0,102.168,102.2012,102.0518,102.1846,8294.0
2022-05-05 11:45:00,122.99,123.0,122.52,122.52,12528.0,102.085,102.0933,101.6949,101.6949,12528.0
2022-05-05 11:50:00,122.58,122.58,121.82,121.82,6191.0,101.7447,101.7447,101.1139,101.1139,6191.0
2022-05-05 11:55:00,121.87,121.95,121.76,121.9,8772.0,101.1554,101.2218,101.0641,101.1803,8772.0
2022-05-05 12:00:00,121.79,121.81,121.2,121.55,5014.0,101.089,101.1056,100.5993,100.8898,5014.0
2022-05-05 12:05:00,121.65,122.03,121.65,121.97,4909.0,100.9728,101.2882,100.9728,101.2384,4909.0
2022-05-05 12:10:00,121.91,122.28,121.89,122.1,9114.0,101.1886,101.4957,101.172,101.3463,9114.0
2022-05-05 12:15:00,122.09,122.2,121.94,122.16,5591.0,101.338,101.4293,101.2135,101.3961,5591.0
2022-05-05 12:20:00,122.24,122.34,121.77,121.84,6395.0,101.4625,101.5455,101.0724,101.1305,6395.0
2022-05-05 12:25:00,121.91,122.42,121.9,122.19,5720.0,101.1886,101.6119,101.1803,101.421,5720.0
2022-05-05 12:30:00,122.12,122.35,122.05,122.14,3686.0,101.3629,101.5538,101.3048,101.3795,3686.0
2022-05-05 12:35:00,122.04,122.07,121.56,121.83,8764.0,101.2965,101.3214,100.8981,101.1222,8764.0
2022-05-05 12:40:00,121.84,121.89,121.56,121.61,7092.0,101.1305,101.172,100.8981,100.9396,7092.0
2022-05-05 12:45:00,121.65,121.8,121.47,121.67,8676.0,100.9728,101.0973,100.8234,100.9894,8676.0
2022-05-05 12:50:00,121.67,122.1,121.6,122.01,11649.0,100.9894,101.3463,100.9313,101.2716,11649.0
2022-05-05 12:55:00,122.1,122.39,122.09,122.39,11065.0,101.3463,101.587,101.338,101.587,11065.0
2022-05-05 13:00:00,122.45,122.96,122.45,122.83,9507.0,101.6368,102.0601,101.6368,101.9522,9507.0
2022-05-05 13:05:00,122.85,123.01,122.75,122.91,15607.0,101.9688,102.1016,101.8858,102.0186,15607.0
2022-05-05 13:10:00,122.92,122.93,122.43,122.48,8218.0,102.0269,102.0352,101.6202,101.6617,8218.0
2022-05-05 13:15:00,122.47,122.65,122.19,122.65,7845.0,101.6534,101.8028,101.421,101.8028,7845.0
2022-05-05 13:20:00,122.65,122.73,122.45,122.55,7526.0,101.8028,101.8692,101.6368,101.7198,7526.0
2022-05-05 13:25:00,122.71,122.87,122.6,122.8,7744.0,101.8526,101.9854,101.7613,101.9273,7744.0
2022-05-05 13:30:00,122.7,122.71,122.32,122.59,11173.0,101.8443,101.8526,101.5289,101.753,11173.0
2022-05-05 13:35:00,122.54,123.02,122.52,122.8,24779.0,101.7115,102.1099,101.6949,101.9273,24779.0
2022-05-05 13:40:00,122.75,122.96,122.62,122.62,13943.0,101.8858,102.0601,101.7779,101.7779,13943.0
2022-05-05 13:45:00,122.66,122.78,122.36,122.37,9247.0,101.8111,101.9107,101.5621,101.5704,9247.0
2022-05-05 13:50:00,122.32,122.38,121.92,121.98,7435.0,101.5289,101.5787,101.1969,101.2467,7435.0
2022-05-05 13:55:00,121.95,121.95,121.71,121.93,7049.0,101.2218,101.2218,101.0226,101.2052,7049.0
2022-05-05 14:00:00,121.89,122.0,121.7,121.94,8352.0,101.172,101.2633,101.0143,101.2135,8352.0
2022-05-05 14:05:00,122.03,122.1,121.8,121.81,7455.0,101.2882,101.3463,101.0973,101.1056,7455.0
2022-05-05 14:10:00,121.85,121.91,121.55,121.67,8115.0,101.1388,101.1886,100.8898,100.9894,8115.0
2022-05-05 14:15:00,121.7,122.09,121.66,122.09,6905.0,101.0143,101.338,100.9811,101.338,6905.0
2022-05-05 14:20:00,122.11,122.2,121.45,121.5,7569.0,101.3546,101.4293,100.8068,100.8483,7569.0
2022-05-05 14:25:00,121.45,121.49,121.13,121.2,9435.0,100.8068,100.84,100.5412,100.5993,9435.0
2022-05-05 14:30:00,121.22,121.41,121.12,121.29,7416.0,100.6159,100.7736,100.5329,100.674,7416.0
2022-05-05 14:35:00,121.25,121.55,121.24,121.47,7885.0,100.6408,100.8898,100.6325,100.8234,7885.0
2022-05-05 14:40:00,121.5,121.68,121.47,121.51,11896.0,100.8483,100.9977,100.8234,100.8566,11896.0
2022-05-05 14:45:00,121.59,121.86,121.59,121.67,7836.0,100.923,101.1471,100.923,100.9894,7836.0
2022-05-05 14:50:00,121.69,122.08,121.69,122.02,14328.0,101.006,101.3297,101.006,101.2799,14328.0
2022-05-05 14:55:00,121.96,122.02,121.78,121.93,8878.0,101.2301,101.2799,101.0807,101.2052,8878.0
2022-05-05 15:00:00,121.92,122.07,121.64,121.69,23486.0,101.1969,101.3214,100.9645,101.006,23486.0
2022-05-05 15:05:00,121.66,121.84,121.53,121.78,13839.0,100.9811,101.1305,100.8732,101.0807,13839.0
2022-05-05 15:10:00,121.78,121.83,121.45,121.46,17965.0,101.0807,101.1222,100.8068,100.8151,17965.0
2022-05-05 15:15:00,121.47,121.58,121.34,121.56,15893.0,100.8234,100.9147,100.7155,100.8981,15893.0
2022-05-05 15:20:00,121.56,121.61,121.39,121.51,18620.0,100.8981,100.9396,100.757,100.8566,18620.0
2022-05-05 15:25:00,121.51,121.8,121.33,121.47,39832.0,100.8566,101.0973,100.7072,100.8234,39832.0
2022-05-05 15:30:00,121.42,121.8,121.25,121.73,24106.0,100.7819,101.0973,100.6408,101.0392,24106.0
2022-05-05 15:35:00,121.82,122.12,121.77,122.01,32656.0,101.1139,101.3629,101.0724,101.2716,32656.0
2022-05-05 15:40:00,122.0,122.16,121.81,121.88,30420.0,101.2633,101.3961,101.1056,101.1637,30420.0
2022-05-05 15:45:00,121.9,122.09,121.37,121.52,52817.0,101.1803,101.338,100.7404,100.8649,52817.0
2022-05-05 15:50:00,121.55,122.5,121.46,121.98,59024.0,100.8898,101.6783,100.8151,101.2467,59024.0
2022-05-05 15:55:00,122.07,122.49,121.88,122.4,119978.0,101.3214,101.67,101.1637,101.5953,119978.0
2022-05-06 09:30:00,121.2,121.56,121.19,121.38,19258.0,100.5993,100.8981,100.591,100.7487,19258.0
2022-05-06 09:35:00,121.15,121.34,120.61,121.02,6130.0,100.5578,100.7155,100.1096,100.4499,6130.0
2022-05-06 09:40:00,121.09,121.25,120.58,120.58,16103.0,100.508,100.6408,100.0847,100.0847,16103.0
2022-05-06 09:45:00,120.58,120.7,119.56,119.66,22494.0,100.0847,100.1843,99.238,99.321,22494.0
2022-05-06 09:50:00,119.7,119.94,119.45,119.65,25050.0,99.3542,99.5535,99.1467,99.3127,25050.0
2022-05-06 09:55:00,119.71,119.71,118.76,118.79,21522.0,99.3626,99.3626,98.574,98.5989,21522.0
2022-05-06 10:00:00,118.73,119.17,118.64,118.74,14365.0,98.5491,98.9143,98.4744,98.5574,14365.0
2022-05-06 10:05:00,118.86,119.62,118.86,119.44,39304.0,98.657,99.2878,98.657,99.1384,39304.0
2022-05-06 10:10:00,119.38,119.79,119.21,119.57,16811.0,99.0886,99.429,98.9475,99.2463,16811.0
2022-05-06 10:15:00,119.66,120.46,119.58,120.15,21173.0,99.321,99.9851,99.2546,99.7278,21173.0
2022-05-06 10:20:00,120.1,120.1,119.65,119.77,6430.0,99.6863,99.6863,99.3127,99.4124,6430.0
2022-05-06 10:25:00,119.77,120.35,119.59,119.89,13427.0,99.4124,99.8938,99.2629,99.512,13427.0
2022-05-06 10:30:00,119.74,120.05,119.57,119.74,11875.0,99.3875,99.6448,99.2463,99.3875,11875.0
2022-05-06 10:35:00,119.7,119.75,119.15,119.54,5731.0,99.3542,99.3958,98.8977,99.2214,5731.0
2022-05-06 10:40:00,119.59,120.16,119.59,120.08,7182.0,99.2629,99.7361,99.2629,99.6697,7182.0
2022-05-06 10:45:00,120.0,121.19,120.0,120.99,25470.0,99.6033,100.591,99.6033,100.425,25470.0
2022-05-06 10:50:00,121.09,121.21,120.78,121.21,10470.0,100.508,100.6076,100.2507,100.6076,10470.0
2022-05-06 10:55:00,121.23,121.9,121.23,121.9,14541.0,100.6242,101.1803,100.6242,101.1803,14541.0
2022-05-06 11:00:00,121.82,121.94,121.44,121.75,51139.0,101.1139,101.2135,100.7985,101.0558,51139.0
2022-05-06 11:05:00,121.62,121.81,121.53,121.64,9538.0,100.9479,101.1056,100.8732,100.9645,9538.0
2022-05-06 11:10:00,121.72,121.81,121.19,121.81,8587.0,101.0309,101.1056,100.591,101.1056,8587.0
2022-05-06 11:15:00,121.86,122.08,121.77,121.83,12110.0,101.1471,101.3297,101.0724,101.1222,12110.0
2022-05-06 11:20:00,121.84,122.26,121.75,122.0,7524.0,101.1305,101.4791,101.0558,101.2633,7524.0
2022-05-06 11:25:00,122.03,122.1,121.74,121.78,13612.0,101.2882,101.3463,101.0475,101.0807,13612.0
2022-05-06 11:30:00,121.82,121.85,121.43,121.53,12018.0,101.1139,101.1388,100.7902,100.8732,12018.0
2022-05-06 11:35:00,121.5,121.54,120.95,120.95,11476.0,100.8483,100.8815,100.3918,100.3918,11476.0
2022-05-06 11:40:00,120.93,121.56,120.92,121.48,10718.0,100.3752,100.8981,100.3669,100.8317,10718.0
2022-05-06 11:45:00,121.43,121.61,121.28,121.6,8381.0,100.7902,100.9396,100.6657,100.9313,8381.0
2022-05-06 11:50:00,121.56,121.79,121.38,121.49,9870.0,100.8981,101.089,100.7487,100.84,9870.0
2022-05-06 11:55:00,121.47,121.82,121.44,121.62,9812.0,100.8234,101.1139,100.7985,100.9479,9812.0
2022-05-06 12:00:00,121.56,122.08,121.39,122.01,11388.0,100.8981,101.3297,100.757,101.2716,11388.0
2022-05-06 12:05:00,122.0,122.36,121.93,122.04,16141.0,101.2633,101.5621,101.2052,101.2965,16141.0
2022-05-06 12:10:00,122.07,122.13,121.58,121.66,14792.0,101.3214,101.3712,100.9147,100.9811,14792.0
2022-05-06 12:15:00,121.64,121.79,121.47,121.52,11401.0,100.9645,101.089,100.8234,100.8649,11401.0
2022-05-06 12:20:00,121.49,122.24,121.49,122.01,11847.0,100.84,101.4625,100.84,101.2716,11847.0
2022-05-06 12:25:00,122.09,122.32,122.06,122.3,18436.0,101.338,101.5289,101.3131,101.5123,18436.0
2022-05-06 12:30:00,122.21,122.32,121.94,122.23,8787.0,101.4376,101.5289,101.2135,101.4542,8787.0
2022-05-06 12:35:00,122.24,122.37,121.89,122.16,13908.0,101.4625,101.5704,101.172,101.3961,13908.0
2022-05-06 12:40:00,122.23,122.46,122.1,122.23,9979.0,101.4542,101.6451,101.3463,101.4542,9979.0
2022-05-06 12:45:00,122.34,122.51,122.23,122.4,13527.0,101.5455,101.6866,101.4542,101.5953,13527.0
2022-05-06 12:50:00,122.38,122.63,122.11,122.39,15109.0,101.5787,101.7862,101.3546,101.587,15109.0
2022-05-06 12:55:00,122.47,122.96,122.32,122.76,6178.0,101.6534,102.0601,101.5289,101.8941,6178.0
2022-05-06 13:00:00,122.68,122.75,122.27,122.45,9738.0,101.8277,101.8858,101.4874,101.6368,9738.0
2022-05-06 13:05:00,122.43,122.56,122.19,122.43,19779.0,101.6202,101.7281,101.421,101.6202,19779.0
2022-05-06 13:10:00,122.44,122.58,122.26,122.33,9431.0,101.6285,101.7447,101.4791,101.5372,9431.0
2022-05-06 13:15:00,122.36,122.41,121.83,121.88,9797.0,101.5621,101.6036,101.1222,101.1637,9797.0
2022-05-06 13:20:00,121.86,122.07,121.7,121.94,14143.0,101.1471,101.3214,101.0143,101.2135,14143.0
2022-05-06 13:25:00,121.93,122.26,121.85,122.02,9173.0,101.2052,101.4791,101.1388,101.2799,9173.0
2022-05-06 13:30:00,122.11,122.34,122.03,122.16,6719.0,101.3546,101.5455,101.2882,101.3961,6719.0
2022-05-06 13:35:00,122.21,122.29,121.52,121.77,10300.0,101.4376,101.504,100.8649,101.0724,10300.0
2022-05-06 13:40:00,121.82,121.95,121.61,121.86,13757.0,101.1139,101.2218,100.9396,101.1471,13757.0
2022-05-06 13:45:00,121.84,121.87,121.56,121.77,10553.0,101.1305,101.1554,100.8981,101.0724,10553.0
2022-05-06 13:50:00,121.74,121.82,121.31,121.35,13352.0,101.0475,101.1139,100.6906,100.7238,13352.0
2022-05-06 13:55:00,121.32,121.42,121.21,121.31,5876.0,100.6989,100.7819,100.6076,100.6906,5876.0
2022-05-06 14:00:00,121.26,121.46,121.19,121.2,8667.0,100.6491,100.8151,100.591,100.5993,8667.0
2022-05-06 14:05:00,121.05,121.07,120.72,120.72,8762.0,100.4748,100.4914,100.2009,100.2009,8762.0
2022-05-06 14:10:00,120.7,121.04,120.65,120.65,62546.0,100.1843,100.4665,100.1428,100.1428,62546.0
2022-05-06 14:15:00,120.67,120.8,120.46,120.62,13233.0,100.1594,100.2673,99.9851,100.1179,13233.0
2022-05-06 14:20:00,120.6,120.61,120.17,120.22,11597.0,100.1013,100.1096,99.7444,99.7859,11597.0
2022-05-06 14:25:00,120.24,120.24,120.0,120.18,8874.0,99.8025,99.8025,99.6033,99.7527,8874.0
2022-05-06 14:30:00,120.21,120.34,119.83,119.89,10568.0,99.7776,99.8855,99.4622,99.512,10568.0
2022-05-06 14:35:00,119.9,120.03,119.79,119.97,10351.0,99.5203,99.6282,99.429,99.5784,10351.0
2022-05-06 14:40:00,119.97,120.01,119.79,119.82,9579.0,99.5784,99.6116,99.429,99.4539,9579.0
2022-05-06 14:45:00,119.76,120.0,119.63,119.96,14383.0,99.4041,99.6033,99.2961,99.5701,14383.0
2022-05-06 14:50:00,119.92,120.07,119.88,119.99,53711.0,99.5369,99.6614,99.5037,99.595,53711.0
2022-05-06 14:55:00,120.0,120.0,119.7,119.7,16217.0,99.6033,99.6033,99.3542,99.3542,16217.0
2022-05-06 15:00:00,119.7,119.98,119.51,119.98,23256.0,99.3542,99.5867,99.1965,99.5867,23256.0
2022-05-06 15:05:00,119.95,120.0,119.7,120.0,28998.0,99.5618,99.6033,99.3542,99.6033,28998.0
2022-05-06 15:10:00,120.04,120.22,119.97,120.08,11780.0,99.6365,99.7859,99.5784,99.6697,11780.0
2022-05-06 15:15:00,120.18,120.25,119.98,120.21,19991.0,99.7527,99.8108,99.5867,99.7776,19991.0
2022-05-06 15:20:00,120.21,120.21,119.91,120.09,11506.0,99.7776,99.7776,99.5286,99.678,11506.0
2022-05-06 15:25:00,120.14,120.5,119.99,120.45,15093.0,99.7195,100.0183,99.595,99.9768,15093.0
2022-05-06 15:30:00,120.48,120.82,120.47,120.81,16314.0,100.0017,100.2839,99.9934,100.2756,16314.0
2022-05-06 15:35:00,120.79,121.46,120.79,121.42,24425.0,100.259,100.8151,100.259,100.7819,24425.0
2022-05-06 15:40:00,121.43,121.53,121.24,121.31,21389.0,100.7902,100.8732,100.6325,100.6906,21389.0
2022-05-06 15:45:00,121.32,121.83,121.18,121.71,41868.0,100.6989,101.1222,100.5827,101.0226,41868.0
2022-05-06 15:50:00,121.72,121.97,121.51,121.53,40549.0,101.0309,101.2384,100.8566,100.8732,40549.0
2022-05-06 15:55:00,121.55,121.62,121.31,121.42,95782.0,100.8898,100.9479,100.6906,100.7819,95782.0
2022-05-09 09:30:00,119.59,119.91,118.84,119.1,37256.0,99.2629,99.5286,98.6404,98.8562,37256.0
2022-05-09 09:35:00,119.13,119.89,118.93,119.62,6792.0,98.8811,99.512,98.7151,99.2878,6792.0
2022-05-09 09:40:00,119.32,119.47,118.99,119.27,11090.0,99.0388,99.1633,98.7649,98.9973,11090.0
2022-05-09 09:45:00,119.2,119.25,118.59,118.87,15046.0,98.9392,98.9807,98.4329,98.6653,15046.0
2022-05-09 09:50:00,118.74,119.83,118.74,119.73,33362.0,98.5574,99.4622,98.5574,99.3792,33362.0
2022-05-09 09:55:00,119.74,119.98,119.54,119.72,18023.0,99.3875,99.5867,99.2214,99.3709,18023.0
2022-05-09 10:00:00,119.67,120.32,119.28,119.95,14838.0,99.3293,99.8689,99.0056,99.5618,14838.0
2022-05-09 10:05:00,119.94,119.98,119.13,119.27,9569.0,99.5535,99.5867,98.8811,98.9973,9569.0
2022-05-09 10:10:00,119.31,120.6,119.31,120.41,27730.0,99.0305,100.1013,99.0305,99.9436,27730.0
2022-05-09 10:15:00,120.32,120.57,119.85,119.9,9098.0,99.8689,100.0764,99.4788,99.5203,9098.0
2022-05-09 10:20:00,119.84,120.07,119.48,119.6,23324.0,99.4705,99.6614,99.1716,99.2712,23324.0
2022-05-09 10:25:00,119.52,119.78,119.34,119.45,10002.0,99.2048,99.4207,99.0554,99.1467,10002.0
2022-05-09 10:30:00,119.4,119.56,119.1,119.39,9524.0,99.1052,99.238,98.8562,99.0969,9524.0
2022-05-09 10:35:00,119.36,119.4,118.7,118.88,8833.0,99.072,99.1052,98.5242,98.6736,8833.0
2022-05-09 10:40:00,118.78,119.33,118.78,119.32,19213.0,98.5906,99.0471,98.5906,99.0388,19213.0
2022-05-09 10:45:00,119.28,119.43,119.07,119.3,6347.0,99.0056,99.1301,98.8313,99.0222,6347.0
2022-05-09 10:50:00,119.35,119.38,118.94,119.06,16047.0,99.0637,99.0886,98.7234,98.823,16047.0
2022-05-09 10:55:00,119.0,119.14,118.77,118.82,9251.0,98.7732,98.8894,98.5823,98.6238,9251.0
2022-05-09 11:00:00,118.73,118.91,118.5,118.71,15823.0,98.5491,98.6985,98.3582,98.5325,15823.0
2022-05-09 11:05:00,118.59,118.65,118.35,118.58,16656.0,98.4329,98.4827,98.2337,98.4246,16656.0
2022-05-09 11:10:00,118.53,118.71,118.16,118.23,9626.0,98.3831,98.5325,98.076,98.1341,9626.0
2022-05-09 11:15:00,118.34,118.55,118.2,118.35,6619.0,98.2254,98.3997,98.1092,98.2337,6619.0
2022-05-09 11:20:00,118.31,118.47,118.27,118.47,9505.0,98.2005,98.3333,98.1673,98.3333,9505.0
2022-05-09 11:25:00,118.43,118.5,118.21,118.3,14339.0,98.3001,98.3582,98.1175,98.1922,14339.0
2022-05-09 11:30:00,118.3,118.54,118.08,118.49,11328.0,98.1922,98.3914,98.0096,98.3499,11328.0
2022-05-09 11:35:00,118.56,118.82,118.47,118.77,14785.0,98.408,98.6238,98.3333,98.5823,14785.0
2022-05-09 11:40:00,118.76,118.98,118.53,118.7,12102.0,98.574,98.7566,98.3831,98.5242,12102.0
2022-05-09 11:45:00,118.69,118.92,118.55,118.58,8853.0,98.5159,98.7068,98.3997,98.4246,8853.0
2022-05-09 11:50:00,118.63,119.3,118.62,119.3,9186.0,98.4661,99.0222,98.4578,99.0222,9186.0
2022-05-09 11:55:00,119.28,119.52,119.23,119.37,9308.0,99.0056,99.2048,98.9641,99.0803,9308.0
2022-05-09 12:00:00,119.33,119.33,119.01,119.08,9455.0,99.0471,99.0471,98.7815,98.8396,9455.0
2022-05-09 12:05:00,119.1,120.19,119.1,119.97,9472.0,98.8562,99.761,98.8562,99.5784,9472.0
2022-05-09 12:10:00,120.12,120.33,120.03,120.33,5723.0,99.7029,99.8772,99.6282,99.8772,5723.0
2022-05-09 12:15:00,120.29,120.74,120.27,120.6,7142.0,99.844,100.2175,99.8274,100.1013,7142.0
2022-05-09 12:20:00,120.68,120.7,120.39,120.57,7265.0,100.1677,100.1843,99.927,100.0764,7265.0
2022-05-09 12:25:00,120.59,120.6,120.15,120.29,6100.0,100.093,100.1013,99.7278,99.844,6100.0
2022-05-09 12:30:00,120.27,120.78,120.17,120.36,13565.0,99.8274,100.2507,99.7444,99.9021,13565.0
2022-05-09 12:35:00,120.42,120.42,119.85,119.86,9816.0,99.9519,99.9519,99.4788,99.4871,9816.0
2022-05-09 12:40:00,119.85,119.95,119.71,119.71,22690.0,99.4788,99.5618,99.3626,99.3626,22690.0
2022-05-09 12:45:00,119.63,119.63,119.48,119.56,7271.0,99.2961,99.2961,99.1716,99.238,7271.0
2022-05-09 12:50:00,119.65,119.65,119.24,119.33,7732.0,99.3127,99.3127,98.9724,99.0471,7732.0
2022-05-09 12:55:00,119.28,119.56,119.28,119.53,10161.0,99.0056,99.238,99.0056,99.2131,10161.0
2022-05-09 13:00:00,119.5,119.75,119.48,119.69,14576.0,99.1882,99.3958,99.1716,99.3459,14576.0
2022-05-09 13:05:00,119.75,119.85,119.65,119.7,9555.0,99.3958,99.4788,99.3127,99.3542,9555.0
2022-05-09 13:10:00,119.77,119.77,119.45,119.46,10153.0,99.4124,99.4124,99.1467,99.155,10153.0
2022-05-09 13:15:00,119.56,119.86,119.56,119.73,27373.0,99.238,99.4871,99.238,99.3792,27373.0
2022-05-09 13:20:00,119.68,119.79,119.5,119.71,16994.0,99.3376,99.429,99.1882,99.3626,16994.0
2022-05-09 13:25:00,119.83,120.18,119.83,120.03,18324.0,99.4622,99.7527,99.4622,99.6282,18324.0
2022-05-09 13:30:00,120.07,120.17,119.65,119.65,27325.0,99.6614,99.7444,99.3127,99.3127,27325.0
2022-05-09 13:35:00,119.65,119.66,119.27,119.55,28341.0,99.3127,99.321,98.9973,99.2297,28341.0
2022-05-09 13:40:00,119.57,120.14,119.57,120.06,12959.0,99.2463,99.7195,99.2463,99.6531,12959.0
2022-05-09 13:45:00,120.18,120.21,119.83,119.92,13092.0,99.7527,99.7776,99.4622,99.5369,13092.0
2022-05-09 13:50:00,119.84,120.01,119.37,119.55,17333.0,99.4705,99.6116,99.0803,99.2297,17333.0
2022-05-09 13:55:00,119.57,119.89,119.49,119.84,11759.0,99.2463,99.512,99.1799,99.4705,11759.0
2022-05-09 14:00:00,119.88,120.12,119.8,119.89,25676.0,99.5037,99.7029,99.4373,99.512,25676.0
2022-05-09 14:05:00,119.95,119.99,119.41,119.47,9493.0,99.5618,99.595,99.1135,99.1633,9493.0
2022-05-09 14:10:00,119.39,119.8,119.35,119.55,9685.0,99.0969,99.4373,99.0637,99.2297,9685.0
2022-05-09 14:15:00,119.55,119.88,119.48,119.83,7228.0,99.2297,99.5037,99.1716,99.4622,7228.0
2022-05-09 14:20:00,119.8,119.8,119.29,119.35,26494.0,99.4373,99.4373,99.0139,99.0637,26494.0
2022-05-09 14:25:00,119.31,119.51,119.08,119.51,16296.0,99.0305,99.1965,98.8396,99.1965,16296.0
2022-05-09 14:30:00,119.43,119.53,119.16,119.31,22150.0,99.1301,99.2131,98.906,99.0305,22150.0
2022-05-09 14:35:00,119.45,119.77,119.41,119.57,14411.0,99.1467,99.4124,99.1135,99.2463,14411.0
2022-05-09 14:40:00,119.55,119.91,119.54,119.78,21874.0,99.2297,99.5286,99.2214,99.4207,21874.0
2022-05-09 14:45:00,119.77,120.14,119.6,119.65,25754.0,99.4124,99.7195,99.2712,99.3127,25754.0
2022-05-09 14:50:00,119.64,119.89,119.37,119.81,16432.0,99.3044,99.512,99.0803,99.4456,16432.0
2022-05-09 14:55:00,119.85,120.23,119.79,120.08,25870.0,99.4788,99.7942,99.429,99.6697,25870.0
2022-05-09 15:00:00,120.12,120.33,119.68,119.92,28847.0,99.7029,99.8772,99.3376,99.5369,28847.0
2022-05-09 15:05:00,119.95,120.32,119.84,120.0,15809.0,99.5618,99.8689,99.4705,99.6033,15809.0
2022-05-09 15:10:00,119.95,120.4,119.88,120.22,29306.0,99.5618,99.9353,99.5037,99.7859,29306.0
2022-05-09 15:15:00,120.27,120.36,119.66,119.75,16540.0,99.8274,99.9021,99.321,99.3958,16540.0
2022-05-09 15:20:00,119.74,119.81,119.44,119.5,17820.0,99.3875,99.4456,99.1384,99.1882,17820.0
2022-05-09 15:25:00,119.5,119.57,119.27,119.47,37019.0,99.1882,99.2463,98.9973,99.1633,37019.0
2022-05-09 15:30:00,119.41,119.44,118.92,118.94,33740.0,99.1135,99.1384,98.7068,98.7234,33740.0
2022-05-09 15:35:00,118.93,119.08,118.79,119.03,40460.0,98.7151,98.8396,98.5989,98.7981,40460.0
2022-05-09 15:40:00,119.03,119.04,118.44,118.47,46508.0,98.7981,98.8064,98.3084,98.3333,46508.0
2022-05-09 15:45:00,118.44,118.59,118.07,118.16,63574.0,98.3084,98.4329,98.0013,98.076,63574.0
2022-05-09 15:50:00,118.2,118.4,117.61,117.82,99212.0,98.1092,98.2752,97.6195,97.7938,99212.0
2022-05-09 15:55:00,117.82,118.5,117.74,118.27,181786.0,97.7938,98.3582,97.7274,98.1673,181786.0
2022-05-10 09:30:00,121.14,124.07,121.14,123.8,94428.0,100.5495,102.9815,100.5495,102.7574,94428.0
2022-05-10 09:35:00,123.67,124.0,123.01,123.75,68127.0,102.6495,102.9234,102.1016,102.7159,68127.0
2022-05-10 09:40:00,123.76,125.41,123.76,124.93,86613.0,102.7242,104.0937,102.7242,103.6953,86613.0
2022-05-10 09:45:00,124.84,124.93,124.0,124.11,42262.0,103.6206,103.6953,102.9234,103.0147,42262.0
2022-05-10 09:50:00,124.01,124.85,123.88,124.82,52067.0,102.9317,103.6289,102.8238,103.604,52067.0
2022-05-10 09:55:00,124.76,125.99,124.72,125.99,44119.0,103.5542,104.5751,103.521,104.5751,44119.0
2022-05-10 10:00:00,125.86,125.98,125.06,125.49,16086.0,104.4672,104.5668,103.8032,104.1601,16086.0
2022-05-10 10:05:00,125.6,125.6,124.0,124.12,23548.0,104.2514,104.2514,102.9234,103.023,23548.0
2022-05-10 10:10:00,124.13,124.32,123.06,123.65,25483.0,103.0313,103.189,102.1431,102.6329,25483.0
2022-05-10 10:15:00,123.58,124.0,123.15,123.63,23298.0,102.5748,102.9234,102.2178,102.6163,23298.0
2022-05-10 10:20:00,123.61,123.85,123.23,123.73,14896.0,102.5997,102.7989,102.2842,102.6993,14896.0
2022-05-10 10:25:00,123.84,123.91,122.85,122.85,20663.0,102.7906,102.8487,101.9688,101.9688,20663.0
2022-05-10 10:30:00,122.9,123.34,122.25,122.25,33932.0,102.0103,102.3755,101.4708,101.4708,33932.0
2022-05-10 10:35:00,122.4,122.59,122.01,122.32,23568.0,101.5953,101.753,101.2716,101.5289,23568.0
2022-05-10 10:40:00,122.25,122.75,121.81,122.43,20448.0,101.4708,101.8858,101.1056,101.6202,20448.0
2022-05-10 10:45:00,122.55,122.64,122.08,122.47,15607.0,101.7198,101.7945,101.3297,101.6534,15607.0
2022-05-10 10:50:00,122.52,122.52,121.93,122.36,21542.0,101.6949,101.6949,101.2052,101.5621,21542.0
2022-05-10 10:55:00,122.31,122.39,121.73,121.96,23579.0,101.5206,101.587,101.0392,101.2301,23579.0
2022-05-10 11:00:00,121.76,121.81,120.2,120.2,25016.0,101.0641,101.1056,99.7693,99.7693,25016.0
2022-05-10 11:05:00,120.32,120.47,120.01,120.04,22053.0,99.8689,99.9934,99.6116,99.6365,22053.0
2022-05-10 11:10:00,120.12,120.18,119.75,119.75,31815.0,99.7029,99.7527,99.3958,99.3958,31815.0
2022-05-10 11:15:00,119.77,120.08,119.69,119.95,75601.0,99.4124,99.6697,99.3459,99.5618,75601.0
2022-05-10 11:20:00,120.05,120.07,118.85,119.0,20957.0,99.6448,99.6614,98.6487,98.7732,20957.0
2022-05-10 11:25:00,118.86,119.26,118.61,118.93,15116.0,98.657,98.989,98.4495,98.7151,15116.0
2022-05-10 11:30:00,118.93,119.71,118.73,118.95,10009.0,98.7151,99.3626,98.5491,98.7317,10009.0
2022-05-10 11:35:00,118.85,119.72,118.53,119.68,21100.0,98.6487,99.3709,98.3831,99.3376,21100.0
2022-05-10 11:40:00,119.67,119.72,118.6,118.96,16047.0,99.3293,99.3709,98.4412,98.74,16047.0
2022-05-10 11:45:00,118.96,118.96,118.3,118.38,13719.0,98.74,98.74,98.1922,98.2586,13719.0
2022-05-10 11:50:00,118.25,118.51,117.95,118.51,16904.0,98.1507,98.3665,97.9017,98.3665,16904.0
2022-05-10 11:55:00,118.44,119.27,118.31,118.92,10485.0,98.3084,98.9973,98.2005,98.7068,10485.0
2022-05-10 12:00:00,118.9,119.37,118.81,119.35,8010.0,98.6902,99.0803,98.6155,99.0637,8010.0
2022-05-10 12:05:00,119.27,119.29,118.57,118.6,9032.0,98.9973,99.0139,98.4163,98.4412,9032.0
2022-05-10 12:10:00,118.48,119.24,118.16,118.9,14307.0,98.3416,98.9724,98.076,98.6902,14307.0
2022-05-10 12:15:00,118.89,119.16,118.6,118.6,8612.0,98.6819,98.906,98.4412,98.4412,8612.0
2022-05-10 12:20:00,118.56,118.67,117.96,118.21,16047.0,98.408,98.4993,97.91,98.1175,16047.0
2022-05-10 12:25:00,118.28,118.38,117.95,118.2,8141.0,98.1756,98.2586,97.9017,98.1092,8141.0
2022-05-10 12:30:00,118.28,118.44,117.94,118.16,19860.0,98.1756,98.3084,97.8934,98.076,19860.0
2022-05-10 12:35:00,118.24,118.48,118.07,118.4,8521.0,98.1424,98.3416,98.0013,98.2752,8521.0
2022-05-10 12:40:00,118.25,118.67,118.19,118.55,9715.0,98.1507,98.4993,98.1009,98.3997,9715.0
2022-05-10 12:45:00,118.6,118.97,118.49,118.89,13749.0,98.4412,98.7483,98.3499,98.6819,13749.0
2022-05-10 12:50:00,118.76,118.96,118.3,118.41,9582.0,98.574,98.74,98.1922,98.2835,9582.0
2022-05-10 12:55:00,118.23,118.66,118.23,118.65,14265.0,98.1341,98.491,98.1341,98.4827,14265.0
2022-05-10 13:00:00,118.5,118.93,118.31,118.54,7376.0,98.3582,98.7151,98.2005,98.3914,7376.0
2022-05-10 13:05:00,118.64,119.01,118.62,118.88,5478.0,98.4744,98.7815,98.4578,98.6736,5478.0
2022-05-10 13:10:00,118.78,118.78,118.14,118.42,9726.0,98.5906,98.5906,98.0594,98.2918,9726.0
2022-05-10 13:15:00,118.44,118.56,118.1,118.2,9412.0,98.3084,98.408,98.0262,98.1092,9412.0
2022-05-10 13:20:00,118.21,118.6,118.21,118.4,14362.0,98.1175,98.4412,98.1175,98.2752,14362.0
2022-05-10 13:25:00,118.41,119.66,118.41,119.66,12702.0,98.2835,99.321,98.2835,99.321,12702.0
2022-05-10 13:30:00,119.79,120.13,119.71,119.98,18170.0,99.429,99.7112,99.3626,99.5867,18170.0
2022-05-10 13:35:00,120.03,120.18,119.78,120.06,13403.0,99.6282,99.7527,99.4207,99.6531,13403.0
2022-05-10 13:40:00,120.02,120.4,120.01,120.05,14104.0,99.6199,99.9353,99.6116,99.6448,14104.0
2022-05-10 13:45:00,120.22,120.58,120.13,120.45,23004.0,99.7859,100.0847,99.7112,99.9768,23004.0
2022-05-10 13:50:00,120.48,120.63,120.23,120.39,10676.0,100.0017,100.1262,99.7942,99.927,10676.0
2022-05-10 13:55:00,120.53,120.76,120.27,120.75,9851.0,100.0432,100.2341,99.8274,100.2258,9851.0
2022-05-10 14:00:00,120.8,120.81,120.26,120.65,13713.0,100.2673,100.2756,99.8191,100.1428,13713.0
2022-05-10 14:05:00,120.64,120.72,120.21,120.34,14500.0,100.1345,100.2009,99.7776,99.8855,14500.0
2022-05-10 14:10:00,120.34,120.79,119.86,120.64,16225.0,99.8855,100.259,99.4871,100.1345,16225.0
2022-05-10 14:15:00,120.57,120.57,119.66,120.27,15298.0,100.0764,100.0764,99.321,99.8274,15298.0
2022-05-10 14:20:00,120.18,120.47,119.89,120.02,13281.0,99.7527,99.9934,99.512,99.6199,13281.0
2022-05-10 14:25:00,119.95,120.01,119.7,119.91,11296.0,99.5618,99.6116,99.3542,99.5286,11296.0
2022-05-10 14:30:00,119.88,120.13,119.57,119.64,9119.0,99.5037,99.7112,99.2463,99.3044,9119.0
2022-05-10 14:35:00,119.71,119.97,119.54,119.61,6275.0,99.3626,99.5784,99.2214,99.2795,6275.0
2022-05-10 14:40:00,119.54,120.13,119.3,120.08,11795.0,99.2214,99.7112,99.0222,99.6697,11795.0
2022-05-10 14:45:00,120.0,120.01,119.37,119.82,11733.0,99.6033,99.6116,99.0803,99.4539,11733.0
2022-05-10 14:50:00,119.99,120.06,119.57,120.05,22317.0,99.595,99.6531,99.2463,99.6448,22317.0
2022-05-10 14:55:00,120.04,120.04,119.39,119.53,9345.0,99.6365,99.6365,99.0969,99.2131,9345.0
2022-05-10 15:00:00,119.62,120.04,119.44,119.92,12877.0,99.2878,99.6365,99.1384,99.5369,12877.0
2022-05-10 15:05:00,119.94,120.38,119.81,119.92,23567.0,99.5535,99.9187,99.4456,99.5369,23567.0
2022-05-10 15:10:00,120.02,120.14,119.92,120.0,14305.0,99.6199,99.7195,99.5369,99.6033,14305.0
2022-05-10 15:15:00,119.98,120.25,119.85,119.96,17222.0,99.5867,99.8108,99.4788,99.5701,17222.0
2022-05-10 15:20:00,120.01,120.06,119.27,119.28,16652.0,99.6116,99.6531,98.9973,99.0056,16652.0
2022-05-10 15:25:00,119.33,119.35,118.84,119.17,14642.0,99.0471,99.0637,98.6404,98.9143,14642.0
2022-05-10 15:30:00,119.12,119.12,118.75,119.05,27774.0,98.8728,98.8728,98.5657,98.8147,27774.0
2022-05-10 15:35:00,119.07,119.24,118.72,118.85,17361.0,98.8313,98.9724,98.5408,98.6487,17361.0
2022-05-10 15:40:00,118.86,118.87,118.6,118.62,29049.0,98.657,98.6653,98.4412,98.4578,29049.0
2022-05-10 15:45:00,118.62,119.12,118.55,118.97,52071.0,98.4578,98.8728,98.3997,98.7483,52071.0
2022-05-10 15:50:00,118.93,119.03,118.56,118.95,79978.0,98.7151,98.7981,98.408,98.7317,79978.0
2022-05-10 15:55:00,118.94,119.11,118.65,118.98,109229.0,98.7234,98.8645,98.4827,98.7566,109229.0
2022-05-11 09:30:00,118.99,120.0,118.65,118.65,31032.0,98.7649,99.6033,98.4827,98.4827,31032.0
2022-05-11 09:35:00,118.5,118.84,117.84,117.89,15562.0,98.3582,98.6404,97.8104,97.8519,15562.0
2022-05-11 09:40:00,118.06,118.2,117.34,118.01,41251.0,97.993,98.1092,97.3954,97.9515,41251.0
2022-05-11 09:45:00,118.06,118.77,117.94,118.75,18375.0,97.993,98.5823,97.8934,98.5657,18375.0
2022-05-11 09:50:00,118.78,118.99,118.39,118.7,20255.0,98.5906,98.7649,98.2669,98.5242,20255.0
2022-05-11 09:55:00,118.81,119.28,118.46,119.28,20765.0,98.6155,99.0056,98.325,99.0056,20765.0
2022-05-11 10:00:00,119.06,119.22,118.25,118.46,19564.0,98.823,98.9558,98.1507,98.325,19564.0
2022-05-11 10:05:00,118.46,118.67,118.11,118.18,20836.0,98.325,98.4993,98.0345,98.0926,20836.0
2022-05-11 10:10:00,118.33,118.61,117.94,118.4,28157.0,98.2171,98.4495,97.8934,98.2752,28157.0
2022-05-11 10:15:00,118.27,118.55,118.17,118.53,20627.0,98.1673,98.3997,98.0843,98.3831,20627.0
2022-05-11 10:20:00,118.4,119.2,118.2,119.1,26336.0,98.2752,98.9392,98.1092,98.8562,26336.0
2022-05-11 10:25:00,119.05,119.17,118.69,118.97,12244.0,98.8147,98.9143,98.5159,98.7483,12244.0
2022-05-11 10:30:00,118.97,119.07,118.42,118.56,17762.0,98.7483,98.8313,98.2918,98.408,17762.0
2022-05-11 10:35:00,118.57,118.98,118.27,118.97,18787.0,98.4163,98.7566,98.1673,98.7483,18787.0
2022-05-11 10:40:00,118.92,119.08,118.7,119.08,25292.0,98.7068,98.8396,98.5242,98.8396,25292.0
2022-05-11 10:45:00,119.1,119.31,118.72,118.75,22959.0,98.8562,99.0305,98.5408,98.5657,22959.0
2022-05-11 10:50:00,118.71,118.75,118.11,118.19,22588.0,98.5325,98.5657,98.0345,98.1009,22588.0
2022-05-11 10:55:00,118.2,118.29,117.84,118.07,36535.0,98.1092,98.1839,97.8104,98.0013,36535.0
2022-05-11 11:00:00,118.06,118.23,117.67,118.23,16361.0,97.993,98.1341,97.6693,98.1341,16361.0
2022-05-11 11:05:00,118.23,118.25,117.69,117.88,9020.0,98.1341,98.1507,97.6859,97.8436,9020.0
2022-05-11 11:10:00,117.81,117.98,117.71,117.98,8829.0,97.7855,97.9266,97.7025,97.9266,8829.0
2022-05-11 11:15:00,117.96,117.96,117.03,117.14,14928.0,97.91,97.91,97.1381,97.2294,14928.0
2022-05-11 11:20:00,117.18,117.57,117.1,117.4,17082.0,97.2626,97.5863,97.1962,97.4452,17082.0
2022-05-11 11:25:00,117.4,117.74,117.25,117.72,13324.0,97.4452,97.7274,97.3207,97.7108,13324.0
2022-05-11 11:30:00,117.71,118.0,117.57,117.87,7505.0,97.7025,97.9432,97.5863,97.8353,7505.0
2022-05-11 11:35:00,117.93,118.35,117.68,118.13,9152.0,97.8851,98.2337,97.6776,98.0511,9152.0
2022-05-11 11:40:00,118.17,118.27,117.91,118.03,13190.0,98.0843,98.1673,97.8685,97.9681,13190.0
2022-05-11 11:45:00,118.1,118.17,117.86,117.89,13137.0,98.0262,98.0843,97.827,97.8519,13137.0
2022-05-11 11:50:00,117.92,117.93,117.64,117.77,18456.0,97.8768,97.8851,97.6444,97.7523,18456.0
2022-05-11 11:55:00,117.84,117.86,117.37,117.56,20065.0,97.8104,97.827,97.4203,97.578,20065.0
2022-05-11 12:00:00,117.6,117.62,117.16,117.29,15686.0,97.6112,97.6278,97.246,97.3539,15686.0
2022-05-11 12:05:00,117.26,117.39,117.12,117.13,8031.0,97.329,97.4369,97.2128,97.2211,8031.0
2022-05-11 12:10:00,117.1,117.11,116.68,116.82,25573.0,97.1962,97.2045,96.8476,96.9638,25573.0
2022-05-11 12:15:00,116.83,116.96,116.57,116.62,15652.0,96.9721,97.08,96.7563,96.7978,15652.0
2022-05-11 12:20:00,116.58,117.26,116.51,117.12,20962.0,96.7646,97.329,96.7065,97.2128,20962.0
2022-05-11 12:25:00,117.07,117.2,116.11,116.12,23040.0,97.1713,97.2792,96.3745,96.3828,23040.0
2022-05-11 12:30:00,116.12,116.27,115.93,115.95,31435.0,96.3828,96.5073,96.225,96.2416,31435.0
2022-05-11 12:35:00,115.92,116.26,115.92,116.04,21885.0,96.2167,96.499,96.2167,96.3164,21885.0
2022-05-11 12:40:00,116.09,116.54,116.09,116.29,15435.0,96.3579,96.7314,96.3579,96.5239,15435.0
2022-05-11 12:45:00,116.26,116.26,115.77,116.14,32426.0,96.499,96.499,96.0922,96.3994,32426.0
2022-05-11 12:50:00,116.06,116.08,115.55,115.58,11846.0,96.333,96.3496,95.9096,95.9345,11846.0
2022-05-11 12:55:00,115.55,115.74,115.49,115.68,15631.0,95.9096,96.0673,95.8598,96.0175,15631.0
2022-05-11 13:00:00,115.63,115.8,115.57,115.61,16413.0,95.976,96.1171,95.9262,95.9594,16413.0
2022-05-11 13:05:00,115.61,115.7,115.2,115.23,17707.0,95.9594,96.0341,95.6191,95.644,17707.0
2022-05-11 13:10:00,115.18,115.47,115.16,115.27,18424.0,95.6025,95.8432,95.5859,95.6772,18424.0
2022-05-11 13:15:00,115.27,115.41,115.19,115.2,12699.0,95.6772,95.7934,95.6108,95.6191,12699.0
2022-05-11 13:20:00,115.21,115.38,114.91,115.34,21234.0,95.6274,95.7685,95.3784,95.7353,21234.0
2022-05-11 13:25:00,115.27,115.4,114.24,114.25,29319.0,95.6772,95.7851,94.8223,94.8306,29319.0
2022-05-11 13:30:00,114.23,114.88,114.2,114.78,30698.0,94.814,95.3535,94.7891,95.2705,30698.0
2022-05-11 13:35:00,114.82,114.91,114.4,114.4,22971.0,95.3037,95.3784,94.9551,94.9551,22971.0
2022-05-11 13:40:00,114.4,114.48,114.19,114.37,16619.0,94.9551,95.0215,94.7808,94.9302,16619.0
2022-05-11 13:45:00,114.33,114.38,114.08,114.38,22502.0,94.897,94.9385,94.6895,94.9385,22502.0
2022-05-11 13:50:00,114.4,114.56,114.28,114.35,14767.0,94.9551,95.0879,94.8555,94.9136,14767.0
2022-05-11 13:55:00,114.41,114.49,114.1,114.22,35125.0,94.9634,95.0298,94.7061,94.8057,35125.0
2022-05-11 14:00:00,114.21,114.98,114.21,114.98,23240.0,94.7974,95.4365,94.7974,95.4365,23240.0
2022-05-11 14:05:00,114.99,115.16,114.88,114.95,17914.0,95.4448,95.5859,95.3535,95.4116,17914.0
2022-05-11 14:10:00,114.96,115.12,114.8,115.09,14348.0,95.4199,95.5527,95.2871,95.5278,14348.0
2022-05-11 14:15:00,115.13,115.44,115.02,115.3,17052.0,95.561,95.8183,95.4697,95.7021,17052.0
2022-05-11 14:20:00,115.27,115.57,114.9,115.49,16741.0,95.6772,95.9262,95.3701,95.8598,16741.0
2022-05-11 14:25:00,115.56,115.96,115.36,115.39,12785.0,95.9179,96.2499,95.7519,95.7768,12785.0
2022-05-11 14:30:00,115.39,115.71,115.15,115.68,14969.0,95.7768,96.0424,95.5776,96.0175,14969.0
2022-05-11 14:35:00,115.72,115.98,115.5,115.65,17646.0,96.0507,96.2665,95.8681,95.9926,17646.0
2022-05-11 14:40:00,115.62,115.64,115.33,115.46,59256.0,95.9677,95.9843,95.727,95.8349,59256.0
2022-05-11 14:45:00,115.41,115.44,114.76,114.83,32045.0,95.7934,95.8183,95.2539,95.312,32045.0
2022-05-11 14:50:00,114.88,114.93,114.51,114.71,28502.0,95.3535,95.395,95.0464,95.2124,28502.0
2022-05-11 14:55:00,114.74,114.84,114.55,114.69,30433.0,95.2373,95.3203,95.0796,95.1958,30433.0
2022-05-11 15:00:00,114.66,114.74,114.45,114.57,41831.0,95.1709,95.2373,94.9966,95.0962,41831.0
2022-05-11 15:05:00,114.56,114.71,114.38,114.52,72591.0,95.0879,95.2124,94.9385,95.0547,72591.0
2022-05-11 15:10:00,114.46,114.53,114.01,114.21,36433.0,95.0049,95.063,94.6314,94.7974,36433.0
2022-05-11 15:15:00,114.17,114.35,113.82,114.14,62382.0,94.7642,94.9136,94.4737,94.7393,62382.0
2022-05-11 15:20:00,114.12,114.16,113.81,113.97,32842.0,94.7227,94.7559,94.4654,94.5982,32842.0
2022-05-11 15:25:00,113.97,114.25,113.92,114.13,25244.0,94.5982,94.8306,94.5567,94.731,25244.0
2022-05-11 15:30:00,114.15,114.21,113.73,113.79,39272.0,94.7476,94.7974,94.399,94.4488,39272.0
2022-05-11 15:35:00,113.78,113.79,113.26,113.27,40730.0,94.4405,94.4488,94.0089,94.0172,40730.0
2022-05-11 15:40:00,113.3,113.48,113.26,113.45,41105.0,94.0421,94.1915,94.0089,94.1666,41105.0
2022-05-11 15:45:00,113.46,113.48,113.07,113.1,48183.0,94.1749,94.1915,93.8512,93.8761,48183.0
2022-05-11 15:50:00,113.1,113.31,112.82,113.02,105532.0,93.8761,94.0504,93.6437,93.8097,105532.0
2022-05-11 15:55:00,113.07,113.17,112.78,112.95,173783.0,93.8512,93.9342,93.6105,93.7516,173783.0
2022-05-12 09:30:00,112.74,112.99,111.41,111.94,67656.0,93.5773,93.7848,92.4733,92.9132,67656.0
2022-05-12 09:35:00,111.79,111.95,111.17,111.89,51921.0,92.7887,92.9215,92.2741,92.8717,51921.0
2022-05-12 09:40:00,111.89,112.85,111.82,112.5,62499.0,92.8717,93.6686,92.8136,93.3781,62499.0
2022-05-12 09:45:00,112.49,113.4,112.19,113.35,70853.0,93.3698,94.1251,93.1207,94.0836,70853.0
2022-05-12 09:50:00,113.17,113.76,112.87,113.35,43187.0,93.9342,94.4239,93.6852,94.0836,43187.0
2022-05-12 09:55:00,113.23,113.39,112.4,112.55,49929.0,93.984,94.1168,93.2951,93.4196,49929.0
2022-05-12 10:00:00,112.47,112.65,112.09,112.63,46880.0,93.3532,93.5026,93.0377,93.486,46880.0
2022-05-12 10:05:00,112.73,114.11,112.72,113.99,17397.0,93.569,94.7144,93.5607,94.6148,17397.0
2022-05-12 10:10:00,113.99,114.32,113.8,114.17,62671.0,94.6148,94.8887,94.4571,94.7642,62671.0
2022-05-12 10:15:00,114.26,114.26,113.76,113.88,25594.0,94.8389,94.8389,94.4239,94.5235,25594.0
2022-05-12 10:20:00,113.87,114.86,113.76,114.6,36460.0,94.5152,95.3369,94.4239,95.1211,36460.0
2022-05-12 10:25:00,114.6,114.87,114.07,114.18,16285.0,95.1211,95.3452,94.6812,94.7725,16285.0
2022-05-12 10:30:00,114.25,114.56,113.83,113.97,19679.0,94.8306,95.0879,94.482,94.5982,19679.0
2022-05-12 10:35:00,114.07,114.53,113.85,114.4,17316.0,94.6812,95.063,94.4986,94.9551,17316.0
2022-05-12 10:40:00,114.36,114.36,113.74,113.87,11551.0,94.9219,94.9219,94.4073,94.5152,11551.0
2022-05-12 10:45:00,113.89,114.46,113.71,114.29,15018.0,94.5318,95.0049,94.3824,94.8638,15018.0
2022-05-12 10:50:00,114.35,114.69,114.29,114.55,14553.0,94.9136,95.1958,94.8638,95.0796,14553.0
2022-05-12 10:55:00,114.54,115.04,114.34,115.04,79419.0,95.0713,95.4863,94.9053,95.4863,79419.0
2022-05-12 11:00:00,115.03,115.32,114.9,115.32,22014.0,95.478,95.7187,95.3701,95.7187,22014.0
2022-05-12 11:05:00,115.3,116.0,115.16,116.0,13562.0,95.7021,96.2831,95.5859,96.2831,13562.0
2022-05-12 11:10:00,115.99,116.28,115.74,115.89,15358.0,96.2748,96.5156,96.0673,96.1918,15358.0
2022-05-12 11:15:00,115.75,116.06,115.7,115.89,10542.0,96.0756,96.333,96.0341,96.1918,10542.0
2022-05-12 11:20:00,115.92,115.98,115.53,115.62,10650.0,96.2167,96.2665,95.893,95.9677,10650.0
2022-05-12 11:25:00,115.65,116.13,115.65,115.87,20131.0,95.9926,96.3911,95.9926,96.1752,20131.0
2022-05-12 11:30:00,115.92,115.93,115.28,115.73,12851.0,96.2167,96.225,95.6855,96.059,12851.0
2022-05-12 11:35:00,115.83,116.28,115.68,116.24,13899.0,96.142,96.5156,96.0175,96.4824,13899.0
2022-05-12 11:40:00,116.15,116.15,115.37,115.59,10876.0,96.4077,96.4077,95.7602,95.9428,10876.0
2022-05-12 11:45:00,115.54,115.54,115.05,115.08,10775.0,95.9013,95.9013,95.4946,95.5195,10775.0
2022-05-12 11:50:00,115.09,115.14,114.58,114.68,16158.0,95.5278,95.5693,95.1045,95.1875,16158.0
2022-05-12 11:55:00,114.72,114.81,114.5,114.55,4292.0,95.2207,95.2954,95.0381,95.0796,4292.0
2022-05-12 12:00:00,114.55,114.55,114.3,114.54,10956.0,95.0796,95.0796,94.8721,95.0713,10956.0
2022-05-12 12:05:00,114.53,114.58,114.22,114.38,13971.0,95.063,95.1045,94.8057,94.9385,13971.0
2022-05-12 12:10:00,114.32,114.57,113.84,114.18,19631.0,94.8887,95.0962,94.4903,94.7725,19631.0
2022-05-12 12:15:00,114.11,114.51,114.07,114.46,12420.0,94.7144,95.0464,94.6812,95.0049,12420.0
2022-05-12 12:20:00,114.46,114.84,114.4,114.71,4294.0,95.0049,95.3203,94.9551,95.2124,4294.0
2022-05-12 12:25:00,114.7,115.37,114.7,115.33,14358.0,95.2041,95.7602,95.2041,95.727,14358.0
2022-05-12 12:30:00,115.37,115.48,115.07,115.21,15575.0,95.7602,95.8515,95.5112,95.6274,15575.0
2022-05-12 12:35:00,115.27,115.4,114.79,114.79,27908.0,95.6772,95.7851,95.2788,95.2788,27908.0
2022-05-12 12:40:00,114.7,115.26,114.3,115.25,34386.0,95.2041,95.6689,94.8721,95.6606,34386.0
2022-05-12 12:45:00,115.25,115.43,115.03,115.04,7244.0,95.6606,95.81,95.478,95.4863,7244.0
2022-05-12 12:50:00,115.19,115.22,114.82,115.06,3188.0,95.6108,95.6357,95.3037,95.5029,3188.0
2022-05-12 12:55:00,115.06,115.2,114.75,114.75,7572.0,95.5029,95.6191,95.2456,95.2456,7572.0
2022-05-12 13:00:00,114.75,115.14,114.68,114.68,9103.0,95.2456,95.5693,95.1875,95.1875,9103.0
2022-05-12 13:05:00,114.59,114.99,114.53,114.74,7705.0,95.1128,95.4448,95.063,95.2373,7705.0
2022-05-12 13:10:00,114.9,115.32,114.9,114.99,9886.0,95.3701,95.7187,95.3701,95.4448,9886.0
2022-05-12 13:15:00,115.17,115.26,114.82,115.07,14887.0,95.5942,95.6689,95.3037,95.5112,14887.0
2022-05-12 13:20:00,115.07,115.27,114.94,115.13,24232.0,95.5112,95.6772,95.4033,95.561,24232.0
2022-05-12 13:25:00,115.15,115.38,115.11,115.34,5562.0,95.5776,95.7685,95.5444,95.7353,5562.0
2022-05-12 13:30:00,115.25,115.37,114.9,115.16,9797.0,95.6606,95.7602,95.3701,95.5859,9797.0
2022-05-12 13:35:00,115.13,115.35,114.91,114.93,19768.0,95.561,95.7436,95.3784,95.395,19768.0
2022-05-12 13:40:00,114.94,115.04,114.83,114.99,20045.0,95.4033,95.4863,95.312,95.4448,20045.0
2022-05-12 13:45:00,114.97,114.98,114.51,114.57,8299.0,95.4282,95.4365,95.0464,95.0962,8299.0
2022-05-12 13:50:00,114.59,114.8,114.58,114.71,13052.0,95.1128,95.2871,95.1045,95.2124,13052.0
2022-05-12 13:55:00,114.8,115.07,114.67,114.88,9336.0,95.2871,95.5112,95.1792,95.3535,9336.0
2022-05-12 14:00:00,114.87,115.06,114.87,115.03,16106.0,95.3452,95.5029,95.3452,95.478,16106.0
2022-05-12 14:05:00,114.98,114.98,114.06,114.06,20035.0,95.4365,95.4365,94.6729,94.6729,20035.0
2022-05-12 14:10:00,114.14,114.66,114.14,114.61,17995.0,94.7393,95.1709,94.7393,95.1294,17995.0
2022-05-12 14:15:00,114.64,114.91,114.59,114.88,12807.0,95.1543,95.3784,95.1128,95.3535,12807.0
2022-05-12 14:20:00,114.86,115.04,114.44,114.52,8338.0,95.3369,95.4863,94.9883,95.0547,8338.0
2022-05-12 14:25:00,114.56,114.79,114.36,114.72,9588.0,95.0879,95.2788,94.9219,95.2207,9588.0
2022-05-12 14:30:00,114.72,114.76,114.21,114.42,9320.0,95.2207,95.2539,94.7974,94.9717,9320.0
2022-05-12 14:35:00,114.37,114.42,114.15,114.16,7268.0,94.9302,94.9717,94.7476,94.7559,7268.0
2022-05-12 14:40:00,114.2,114.34,113.98,114.15,16174.0,94.7891,94.9053,94.6065,94.7476,16174.0
2022-05-12 14:45:00,114.1,114.36,114.07,114.11,14794.0,94.7061,94.9219,94.6812,94.7144,14794.0
2022-05-12 14:50:00,114.07,114.36,113.99,114.19,8901.0,94.6812,94.9219,94.6148,94.7808,8901.0
2022-05-12 14:55:00,114.15,114.22,113.93,114.09,8525.0,94.7476,94.8057,94.565,94.6978,8525.0
2022-05-12 15:00:00,114.08,114.26,113.84,114.18,14536.0,94.6895,94.8389,94.4903,94.7725,14536.0
2022-05-12 15:05:00,114.16,114.26,113.56,113.75,19864.0,94.7559,94.8389,94.2579,94.4156,19864.0
2022-05-12 15:10:00,113.78,114.06,113.59,114.03,13441.0,94.4405,94.6729,94.2828,94.648,13441.0
2022-05-12 15:15:00,114.1,114.45,114.0,114.35,27611.0,94.7061,94.9966,94.6231,94.9136,27611.0
2022-05-12 15:20:00,114.32,114.82,114.28,114.77,31223.0,94.8887,95.3037,94.8555,95.2622,31223.0
2022-05-12 15:25:00,114.87,115.17,114.43,114.43,26023.0,95.3452,95.5942,94.98,94.98,26023.0
2022-05-12 15:30:00,114.45,115.13,114.43,114.96,20986.0,94.9966,95.561,94.98,95.4199,20986.0
2022-05-12 15:35:00,114.92,115.22,114.78,115.16,17440.0,95.3867,95.6357,95.2705,95.5859,17440.0
2022-05-12 15:40:00,115.24,115.3,114.77,115.04,21491.0,95.6523,95.7021,95.2622,95.4863,21491.0
2022-05-12 15:45:00,115.02,115.37,114.94,115.07,51724.0,95.4697,95.7602,95.4033,95.5112,51724.0
2022-05-12 15:50:00,115.17,115.55,115.06,115.25,54880.0,95.5942,95.9096,95.5029,95.6606,54880.0
2022-05-12 15:55:00,115.24,115.69,115.16,115.69,102358.0,95.6523,96.0258,95.5859,96.0258,102358.0
2022-05-13 09:30:00,117.0,117.4,115.65,116.07,76987.0,97.1132,97.4452,95.9926,96.3413,76987.0
2022-05-13 09:35:00,115.86,116.04,115.18,115.8,15929.0,96.1669,96.3164,95.6025,96.1171,15929.0
2022-05-13 09:40:00,115.73,116.87,115.66,116.59,25473.0,96.059,97.0053,96.0009,96.7729,25473.0
2022-05-13 09:45:00,116.64,117.25,116.59,116.9,30388.0,96.8144,97.3207,96.7729,97.0302,30388.0
2022-05-13 09:50:00,116.97,117.17,116.65,116.97,17280.0,97.0883,97.2543,96.8227,97.0883,17280.0
2022-05-13 09:55:00,116.9,116.99,116.27,116.6,36903.0,97.0302,97.1049,96.5073,96.7812,36903.0
2022-05-13 10:00:00,116.58,116.65,116.09,116.33,32366.0,96.7646,96.8227,96.3579,96.5571,32366.0
2022-05-13 10:05:00,116.36,116.65,116.14,116.59,26378.0,96.582,96.8227,96.3994,96.7729,26378.0
2022-05-13 10:10:00,116.49,116.88,116.48,116.76,28027.0,96.6899,97.0136,96.6816,96.914,28027.0
2022-05-13 10:15:00,116.71,117.04,116.56,116.99,57334.0,96.8725,97.1464,96.748,97.1049,57334.0
2022-05-13 10:20:00,116.96,117.67,116.96,117.38,21975.0,97.08,97.6693,97.08,97.4286,21975.0
2022-05-13 10:25:00,117.42,117.57,117.3,117.37,20098.0,97.4618,97.5863,97.3622,97.4203,20098.0
2022-05-13 10:30:00,117.41,117.68,117.37,117.58,19428.0,97.4535,97.6776,97.4203,97.5946,19428.0
2022-05-13 10:35:00,117.58,117.6,117.26,117.32,20281.0,97.5946,97.6112,97.329,97.3788,20281.0
2022-05-13 10:40:00,117.29,117.33,116.91,116.91,12750.0,97.3539,97.3871,97.0385,97.0385,12750.0
2022-05-13 10:45:00,116.93,117.1,116.6,116.96,9011.0,97.0551,97.1962,96.7812,97.08,9011.0
2022-05-13 10:50:00,116.85,117.12,116.85,117.0,12048.0,96.9887,97.2128,96.9887,97.1132,12048.0
2022-05-13 10:55:00,117.02,117.03,116.68,116.89,16164.0,97.1298,97.1381,96.8476,97.0219,16164.0
2022-05-13 11:00:00,116.82,116.87,116.61,116.64,7841.0,96.9638,97.0053,96.7895,96.8144,7841.0
2022-05-13 11:05:00,116.68,116.96,116.66,116.71,6204.0,96.8476,97.08,96.831,96.8725,6204.0
2022-05-13 11:10:00,116.77,116.99,116.71,116.99,8803.0,96.9223,97.1049,96.8725,97.1049,8803.0
2022-05-13 11:15:00,116.93,117.02,116.67,116.91,14185.0,97.0551,97.1298,96.8393,97.0385,14185.0
2022-05-13 11:20:00,116.95,117.05,116.88,116.95,6712.0,97.0717,97.1547,97.0136,97.0717,6712.0
2022-05-13 11:25:00,116.94,117.02,116.8,116.97,7540.0,97.0634,97.1298,96.9472,97.0883,7540.0
2022-05-13 11:30:00,116.92,116.99,116.62,116.71,6562.0,97.0468,97.1049,96.7978,96.8725,6562.0
2022-05-13 11:35:00,116.61,116.86,116.61,116.86,4817.0,96.7895,96.997,96.7895,96.997,4817.0
2022-05-13 11:40:00,116.79,116.79,116.4,116.58,8366.0,96.9389,96.9389,96.6152,96.7646,8366.0
2022-05-13 11:45:00,116.6,116.64,116.36,116.43,12311.0,96.7812,96.8144,96.582,96.6401,12311.0
2022-05-13 11:50:00,116.51,116.85,116.47,116.79,7995.0,96.7065,96.9887,96.6733,96.9389,7995.0
2022-05-13 11:55:00,116.76,116.95,116.69,116.88,6345.0,96.914,97.0717,96.8559,97.0136,6345.0
2022-05-13 12:00:00,116.97,117.01,116.91,116.99,5649.0,97.0883,97.1215,97.0385,97.1049,5649.0
2022-05-13 12:05:00,116.99,117.33,116.96,117.33,21000.0,97.1049,97.3871,97.08,97.3871,21000.0
2022-05-13 12:10:00,117.32,117.44,117.27,117.32,27647.0,97.3788,97.4784,97.3373,97.3788,27647.0
2022-05-13 12:15:00,117.27,117.4,117.17,117.17,10940.0,97.3373,97.4452,97.2543,97.2543,10940.0
2022-05-13 12:20:00,117.22,117.22,117.01,117.12,8032.0,97.2958,97.2958,97.1215,97.2128,8032.0
2022-05-13 12:25:00,117.09,117.29,117.01,117.25,20985.0,97.1879,97.3539,97.1215,97.3207,20985.0
2022-05-13 12:30:00,117.26,117.42,117.25,117.42,11039.0,97.329,97.4618,97.3207,97.4618,11039.0
2022-05-13 12:35:00,117.44,117.6,117.39,117.41,17481.0,97.4784,97.6112,97.4369,97.4535,17481.0
2022-05-13 12:40:00,117.4,117.63,117.35,117.43,25500.0,97.4452,97.6361,97.4037,97.4701,25500.0
2022-05-13 12:45:00,117.42,117.6,117.25,117.25,7033.0,97.4618,97.6112,97.3207,97.3207,7033.0
2022-05-13 12:50:00,117.21,117.22,116.8,117.04,29903.0,97.2875,97.2958,96.9472,97.1464,29903.0
2022-05-13 12:55:00,117.0,117.22,116.65,117.22,129756.0,97.1132,97.2958,96.8227,97.2958,129756.0
2022-05-13 13:00:00,117.28,117.46,117.2,117.42,9812.0,97.3456,97.495,97.2792,97.4618,9812.0
2022-05-13 13:05:00,117.36,117.4,117.16,117.27,9336.0,97.412,97.4452,97.246,97.3373,9336.0
2022-05-13 13:10:00,117.31,117.38,117.0,117.16,11451.0,97.3705,97.4286,97.1132,97.246,11451.0
2022-05-13 13:15:00,117.13,117.13,116.69,116.7,17770.0,97.2211,97.2211,96.8559,96.8642,17770.0
2022-05-13 13:20:00,116.73,116.88,116.51,116.78,13553.0,96.8891,97.0136,96.7065,96.9306,13553.0
2022-05-13 13:25:00,116.8,116.85,116.56,116.57,13462.0,96.9472,96.9887,96.748,96.7563,13462.0
2022-05-13 13:30:00,116.53,116.57,116.38,116.49,6912.0,96.7231,96.7563,96.5986,96.6899,6912.0
2022-05-13 13:35:00,116.42,116.5,116.24,116.25,6942.0,96.6318,96.6982,96.4824,96.4907,6942.0
2022-05-13 13:40:00,116.22,116.27,115.98,116.19,9126.0,96.4658,96.5073,96.2665,96.4409,9126.0
2022-05-13 13:45:00,116.13,116.27,116.05,116.24,5787.0,96.3911,96.5073,96.3247,96.4824,5787.0
2022-05-13 13:50:00,116.25,116.3,116.06,116.24,3853.0,96.4907,96.5322,96.333,96.4824,3853.0
2022-05-13 13:55:00,116.17,116.17,115.81,115.89,17486.0,96.4243,96.4243,96.1254,96.1918,17486.0
2022-05-13 14:00:00,115.87,115.89,115.49,115.49,7096.0,96.1752,96.1918,95.8598,95.8598,7096.0
2022-05-13 14:05:00,115.45,115.94,115.39,115.86,15206.0,95.8266,96.2333,95.7768,96.1669,15206.0
2022-05-13 14:10:00,115.9,115.91,115.6,115.69,11750.0,96.2001,96.2084,95.9511,96.0258,11750.0
2022-05-13 14:15:00,115.73,115.8,115.54,115.76,12530.0,96.059,96.1171,95.9013,96.0839,12530.0
2022-05-13 14:20:00,115.77,115.81,115.5,115.69,29465.0,96.0922,96.1254,95.8681,96.0258,29465.0
2022-05-13 14:25:00,115.71,115.74,115.44,115.61,7569.0,96.0424,96.0673,95.8183,95.9594,7569.0
2022-05-13 14:30:00,115.69,116.24,115.64,116.02,6227.0,96.0258,96.4824,95.9843,96.2998,6227.0
2022-05-13 14:35:00,116.02,116.04,115.8,115.99,6957.0,96.2998,96.3164,96.1171,96.2748,6957.0
2022-05-13 14:40:00,116.03,116.1,115.86,116.04,10467.0,96.3081,96.3662,96.1669,96.3164,10467.0
2022-05-13 14:45:00,115.99,116.07,115.85,116.04,13070.0,96.2748,96.3413,96.1586,96.3164,13070.0
2022-05-13 14:50:00,116.01,116.54,115.98,116.36,14758.0,96.2914,96.7314,96.2665,96.582,14758.0
2022-05-13 14:55:00,116.46,116.79,116.39,116.79,21683.0,96.665,96.9389,96.6069,96.9389,21683.0
2022-05-13 15:00:00,116.75,116.93,116.61,116.64,10340.0,96.9057,97.0551,96.7895,96.8144,10340.0
2022-05-13 15:05:00,116.71,116.87,116.68,116.73,12625.0,96.8725,97.0053,96.8476,96.8891,12625.0
2022-05-13 15:10:00,116.8,116.83,116.68,116.78,10620.0,96.9472,96.9721,96.8476,96.9306,10620.0
2022-05-13 15:15:00,116.76,116.81,116.55,116.55,24595.0,96.914,96.9555,96.7397,96.7397,24595.0
2022-05-13 15:20:00,116.51,116.52,116.35,116.37,26103.0,96.7065,96.7148,96.5737,96.5903,26103.0
2022-05-13 15:25:00,116.36,116.56,116.36,116.54,30438.0,96.582,96.748,96.582,96.7314,30438.0
2022-05-13 15:30:00,116.53,116.57,115.86,115.95,37622.0,96.7231,96.7563,96.1669,96.2416,37622.0
2022-05-13 15:35:00,115.96,116.16,115.78,115.91,48780.0,96.2499,96.416,96.1005,96.2084,48780.0
2022-05-13 15:40:00,115.9,116.07,115.87,116.05,56926.0,96.2001,96.3413,96.1752,96.3247,56926.0
2022-05-13 15:45:00,116.06,116.3,115.84,116.04,50649.0,96.333,96.5322,96.1503,96.3164,50649.0
2022-05-13 15:50:00,116.08,116.56,115.91,116.48,47806.0,96.3496,96.748,96.2084,96.6816,47806.0
2022-05-13 15:55:00,116.5,116.82,116.42,116.79,127799.0,96.6982,96.9638,96.6318,96.9389,127799.0
2022-05-16 09:30:00,116.8,117.15,116.4,116.62,24463.0,96.9472,97.2377,96.6152,96.7978,24463.0
2022-05-16 09:35:00,116.51,116.7,116.0,116.44,9819.0,96.7065,96.8642,96.2831,96.6484,9819.0
2022-05-16 09:40:00,116.45,116.59,116.2,116.26,15890.0,96.6567,96.7729,96.4492,96.499,15890.0
2022-05-16 09:45:00,116.25,116.34,115.51,115.69,32306.0,96.4907,96.5654,95.8764,96.0258,32306.0
2022-05-16 09:50:00,115.71,116.04,115.5,116.04,10117.0,96.0424,96.3164,95.8681,96.3164,10117.0
2022-05-16 09:55:00,116.11,116.41,115.96,116.07,18758.0,96.3745,96.6235,96.2499,96.3413,18758.0
2022-05-16 10:00:00,115.95,116.06,115.66,115.79,5098.0,96.2416,96.333,96.0009,96.1088,5098.0
2022-05-16 10:05:00,115.75,116.46,115.75,116.32,6597.0,96.0756,96.665,96.0756,96.5488,6597.0
2022-05-16 10:10:00,116.49,116.91,116.45,116.64,7049.0,96.6899,97.0385,96.6567,96.8144,7049.0
2022-05-16 10:15:00,116.74,116.83,116.57,116.69,8119.0,96.8974,96.9721,96.7563,96.8559,8119.0
2022-05-16 10:20:00,116.69,117.08,116.69,117.03,10737.0,96.8559,97.1796,96.8559,97.1381,10737.0
2022-05-16 10:25:00,117.14,117.28,116.81,117.18,9242.0,97.2294,97.3456,96.9555,97.2626,9242.0
2022-05-16 10:30:00,117.22,117.24,116.67,116.68,8355.0,97.2958,97.3124,96.8393,96.8476,8355.0
2022-05-16 10:35:00,116.68,116.99,116.63,116.99,21055.0,96.8476,97.1049,96.8061,97.1049,21055.0
2022-05-16 10:40:00,116.9,117.0,116.61,116.95,8947.0,97.0302,97.1132,96.7895,97.0717,8947.0
2022-05-16 10:45:00,116.94,116.94,116.3,116.51,7509.0,97.0634,97.0634,96.5322,96.7065,7509.0
2022-05-16 10:50:00,116.57,116.58,116.4,116.49,6558.0,96.7563,96.7646,96.6152,96.6899,6558.0
2022-05-16 10:55:00,116.4,116.41,116.26,116.35,4480.0,96.6152,96.6235,96.499,96.5737,4480.0
2022-05-16 11:00:00,116.31,116.31,116.01,116.13,23504.0,96.5405,96.5405,96.2914,96.3911,23504.0
2022-05-16 11:05:00,116.14,116.48,115.99,116.48,17145.0,96.3994,96.6816,96.2748,96.6816,17145.0
2022-05-16 11:10:00,116.48,116.57,116.24,116.3,6106.0,96.6816,96.7563,96.4824,96.5322,6106.0
2022-05-16 11:15:00,116.24,116.78,116.19,116.72,10759.0,96.4824,96.9306,96.4409,96.8808,10759.0
2022-05-16 11:20:00,116.67,116.72,116.51,116.51,13000.0,96.8393,96.8808,96.7065,96.7065,13000.0
2022-05-16 11:25:00,116.61,116.61,116.34,116.46,11990.0,96.7895,96.7895,96.5654,96.665,11990.0
2022-05-16 11:30:00,116.37,116.47,116.1,116.35,4451.0,96.5903,96.6733,96.3662,96.5737,4451.0
2022-05-16 11:35:00,116.44,116.57,115.99,116.53,17364.0,96.6484,96.7563,96.2748,96.7231,17364.0
2022-05-16 11:40:00,116.4,116.65,116.28,116.64,6109.0,96.6152,96.8227,96.5156,96.8144,6109.0
2022-05-16 11:45:00,116.63,116.99,116.6,116.99,8478.0,96.8061,97.1049,96.7812,97.1049,8478.0
2022-05-16 11:50:00,117.04,117.18,116.85,117.17,43723.0,97.1464,97.2626,96.9887,97.2543,43723.0
2022-05-16 11:55:00,117.23,117.29,117.02,117.08,8597.0,97.3041,97.3539,97.1298,97.1796,8597.0
2022-05-16 12:00:00,117.12,117.39,117.03,117.31,4331.0,97.2128,97.4369,97.1381,97.3705,4331.0
2022-05-16 12:05:00,117.23,117.34,117.0,117.3,6403.0,97.3041,97.3954,97.1132,97.3622,6403.0
2022-05-16 12:10:00,117.28,117.31,117.05,117.08,6141.0,97.3456,97.3705,97.1547,97.1796,6141.0
2022-05-16 12:15:00,117.02,117.13,116.83,117.03,8353.0,97.1298,97.2211,96.9721,97.1381,8353.0
2022-05-16 12:20:00,116.92,117.04,116.77,116.77,4263.0,97.0468,97.1464,96.9223,96.9223,4263.0
2022-05-16 12:25:00,116.83,116.87,116.72,116.83,2803.0,96.9721,97.0053,96.8808,96.9721,2803.0
2022-05-16 12:30:00,116.77,116.91,116.69,116.91,5040.0,96.9223,97.0385,96.8559,97.0385,5040.0
2022-05-16 12:35:00,116.91,116.98,116.84,116.87,4486.0,97.0385,97.0966,96.9804,97.0053,4486.0
2022-05-16 12:40:00,116.84,116.95,116.8,116.82,2797.0,96.9804,97.0717,96.9472,96.9638,2797.0
2022-05-16 12:45:00,116.77,117.04,116.72,117.02,2966.0,96.9223,97.1464,96.8808,97.1298,2966.0
2022-05-16 12:50:00,117.0,117.0,116.75,116.82,1910.0,97.1132,97.1132,96.9057,96.9638,1910.0
2022-05-16 12:55:00,116.79,116.95,116.73,116.87,9169.0,96.9389,97.0717,96.8891,97.0053,9169.0
2022-05-16 13:00:00,116.86,117.04,116.72,117.02,17787.0,96.997,97.1464,96.8808,97.1298,17787.0
2022-05-16 13:05:00,117.01,117.35,116.95,117.35,7102.0,97.1215,97.4037,97.0717,97.4037,7102.0
2022-05-16 13:10:00,117.38,117.69,117.35,117.61,9917.0,97.4286,97.6859,97.4037,97.6195,9917.0
2022-05-16 13:15:00,117.65,117.76,117.51,117.56,7791.0,97.6527,97.744,97.5365,97.578,7791.0
2022-05-16 13:20:00,117.59,118.0,117.58,117.84,23025.0,97.6029,97.9432,97.5946,97.8104,23025.0
2022-05-16 13:25:00,117.84,118.0,117.82,117.89,10040.0,97.8104,97.9432,97.7938,97.8519,10040.0
2022-05-16 13:30:00,117.98,117.98,117.73,117.82,5832.0,97.9266,97.9266,97.7191,97.7938,5832.0
2022-05-16 13:35:00,117.86,117.89,117.62,117.67,6491.0,97.827,97.8519,97.6278,97.6693,6491.0
2022-05-16 13:40:00,117.68,117.77,117.46,117.72,5815.0,97.6776,97.7523,97.495,97.7108,5815.0
2022-05-16 13:45:00,117.74,117.74,117.4,117.52,7620.0,97.7274,97.7274,97.4452,97.5448,7620.0
2022-05-16 13:50:00,117.54,117.72,117.51,117.53,7469.0,97.5614,97.7108,97.5365,97.5531,7469.0
2022-05-16 13:55:00,117.55,117.66,117.52,117.63,6782.0,97.5697,97.661,97.5448,97.6361,6782.0
2022-05-16 14:00:00,117.67,117.74,117.48,117.69,3976.0,97.6693,97.7274,97.5116,97.6859,3976.0
2022-05-16 14:05:00,117.72,117.87,117.65,117.75,5338.0,97.7108,97.8353,97.6527,97.7357,5338.0
2022-05-16 14:10:00,117.72,117.72,117.47,117.56,7617.0,97.7108,97.7108,97.5033,97.578,7617.0
2022-05-16 14:15:00,117.57,117.64,117.48,117.51,5700.0,97.5863,97.6444,97.5116,97.5365,5700.0
2022-05-16 14:20:00,117.51,117.69,117.51,117.64,3427.0,97.5365,97.6859,97.5365,97.6444,3427.0
2022-05-16 14:25:00,117.63,117.74,117.5,117.7,8551.0,97.6361,97.7274,97.5282,97.6942,8551.0
2022-05-16 14:30:00,117.7,117.72,117.55,117.6,8278.0,97.6942,97.7108,97.5697,97.6112,8278.0
2022-05-16 14:35:00,117.55,117.55,117.43,117.5,5533.0,97.5697,97.5697,97.4701,97.5282,5533.0
2022-05-16 14:40:00,117.51,117.56,117.35,117.38,8362.0,97.5365,97.578,97.4037,97.4286,8362.0
2022-05-16 14:45:00,117.33,117.34,117.15,117.2,7451.0,97.3871,97.3954,97.2377,97.2792,7451.0
2022-05-16 14:50:00,117.22,117.26,117.08,117.19,8033.0,97.2958,97.329,97.1796,97.2709,8033.0
2022-05-16 14:55:00,117.16,117.53,117.16,117.53,11094.0,97.246,97.5531,97.246,97.5531,11094.0
2022-05-16 15:00:00,117.48,118.1,117.47,118.1,44710.0,97.5116,98.0262,97.5033,98.0262,44710.0
2022-05-16 15:05:00,118.09,118.13,117.77,117.78,30433.0,98.0179,98.0511,97.7523,97.7606,30433.0
2022-05-16 15:10:00,117.7,117.75,117.41,117.41,6804.0,97.6942,97.7357,97.4535,97.4535,6804.0
2022-05-16 15:15:00,117.44,117.68,117.36,117.53,11744.0,97.4784,97.6776,97.412,97.5531,11744.0
2022-05-16 15:20:00,117.54,117.55,117.42,117.49,6332.0,97.5614,97.5697,97.4618,97.5199,6332.0
2022-05-16 15:25:00,117.54,117.6,117.46,117.47,5984.0,97.5614,97.6112,97.495,97.5033,5984.0
2022-05-16 15:30:00,117.45,117.55,117.24,117.29,10144.0,97.4867,97.5697,97.3124,97.3539,10144.0
2022-05-16 15:35:00,117.29,117.35,117.17,117.28,13811.0,97.3539,97.4037,97.2543,97.3456,13811.0
2022-05-16 15:40:00,117.29,117.29,117.0,117.08,33448.0,97.3539,97.3539,97.1132,97.1796,33448.0
2022-05-16 15:45:00,117.06,117.22,117.02,117.17,19958.0,97.163,97.2958,97.1298,97.2543,19958.0
2022-05-16 15:50:00,117.19,117.4,117.11,117.18,40031.0,97.2709,97.4452,97.2045,97.2626,40031.0
2022-05-16 15:55:00,117.16,117.19,116.66,116.98,88897.0,97.246,97.2709,96.831,97.0966,88897.0
2022-05-17 09:30:00,118.88,119.2,118.18,119.11,37830.0,98.6736,98.9392,98.0926,98.8645,37830.0
2022-05-17 09:35:00,119.14,119.48,118.65,119.03,20292.0,98.8894,99.1716,98.4827,98.7981,20292.0
2022-05-17 09:40:00,119.0,119.78,119.0,119.64,19453.0,98.7732,99.4207,98.7732,99.3044,19453.0
2022-05-17 09:45:00,119.54,119.74,119.29,119.34,13674.0,99.2214,99.3875,99.0139,99.0554,13674.0
2022-05-17 09:50:00,119.27,119.52,119.2,119.5,16056.0,98.9973,99.2048,98.9392,99.1882,16056.0
2022-05-17 09:55:00,119.47,119.73,119.19,119.53,12640.0,99.1633,99.3792,98.9309,99.2131,12640.0
2022-05-17 10:00:00,119.61,119.79,119.42,119.77,13895.0,99.2795,99.429,99.1218,99.4124,13895.0
2022-05-17 10:05:00,119.65,119.74,119.39,119.58,18656.0,99.3127,99.3875,99.0969,99.2546,18656.0
2022-05-17 10:10:00,119.55,119.56,118.82,119.0,18352.0,99.2297,99.238,98.6238,98.7732,18352.0
2022-05-17 10:15:00,119.02,119.26,118.93,119.26,6872.0,98.7898,98.989,98.7151,98.989,6872.0
2022-05-17 10:20:00,119.3,119.36,118.85,118.89,6817.0,99.0222,99.072,98.6487,98.6819,6817.0
2022-05-17 10:25:00,119.02,119.08,118.62,118.63,11673.0,98.7898,98.8396,98.4578,98.4661,11673.0
2022-05-17 10:30:00,118.64,119.0,118.64,119.0,7491.0,98.4744,98.7732,98.4744,98.7732,7491.0
2022-05-17 10:35:00,119.04,119.15,118.88,119.14,6995.0,98.8064,98.8977,98.6736,98.8894,6995.0
2022-05-17 10:40:00,119.08,119.08,118.85,118.92,45855.0,98.8396,98.8396,98.6487,98.7068,45855.0
2022-05-17 10:45:00,118.88,119.15,118.78,119.02,9910.0,98.6736,98.8977,98.5906,98.7898,9910.0
2022-05-17 10:50:00,118.96,119.2,118.94,119.04,11756.0,98.74,98.9392,98.7234,98.8064,11756.0
2022-05-17 10:55:00,119.03,119.34,119.03,119.26,9153.0,98.7981,99.0554,98.7981,98.989,9153.0
2022-05-17 11:00:00,119.31,119.57,119.3,119.54,9059.0,99.0305,99.2463,99.0222,99.2214,9059.0
2022-05-17 11:05:00,119.55,119.63,119.4,119.63,11777.0,99.2297,99.2961,99.1052,99.2961,11777.0
2022-05-17 11:10:00,119.66,119.8,119.57,119.7,16072.0,99.321,99.4373,99.2463,99.3542,16072.0
2022-05-17 11:15:00,119.7,119.71,119.56,119.65,7568.0,99.3542,99.3626,99.238,99.3127,7568.0
2022-05-17 11:20:00,119.65,119.67,119.32,119.44,10375.0,99.3127,99.3293,99.0388,99.1384,10375.0
2022-05-17 11:25:00,119.42,119.75,119.32,119.56,10350.0,99.1218,99.3958,99.0388,99.238,10350.0
2022-05-17 11:30:00,119.56,119.7,119.5,119.63,5292.0,99.238,99.3542,99.1882,99.2961,5292.0
2022-05-17 11:35:00,119.6,119.62,119.47,119.49,8315.0,99.2712,99.2878,99.1633,99.1799,8315.0
2022-05-17 11:40:00,119.49,119.68,119.44,119.53,16686.0,99.1799,99.3376,99.1384,99.2131,16686.0
2022-05-17 11:45:00,119.56,119.57,119.32,119.35,2958.0,99.238,99.2463,99.0388,99.0637,2958.0
2022-05-17 11:50:00,119.36,119.5,119.27,119.5,3840.0,99.072,99.1882,98.9973,99.1882,3840.0
2022-05-17 11:55:00,119.42,119.42,119.28,119.36,4656.0,99.1218,99.1218,99.0056,99.072,4656.0
2022-05-17 12:00:00,119.42,119.64,119.38,119.63,5200.0,99.1218,99.3044,99.0886,99.2961,5200.0
2022-05-17 12:05:00,119.6,119.75,119.41,119.71,7892.0,99.2712,99.3958,99.1135,99.3626,7892.0
2022-05-17 12:10:00,119.68,120.13,119.62,119.9,21826.0,99.3376,99.7112,99.2878,99.5203,21826.0
2022-05-17 12:15:00,119.9,120.06,119.88,119.96,8679.0,99.5203,99.6531,99.5037,99.5701,8679.0
2022-05-17 12:20:00,119.93,119.99,119.86,119.9,7889.0,99.5452,99.595,99.4871,99.5203,7889.0
2022-05-17 12:25:00,119.87,119.89,119.58,119.59,9060.0,99.4954,99.512,99.2546,99.2629,9060.0
2022-05-17 12:30:00,119.58,119.9,119.56,119.81,7964.0,99.2546,99.5203,99.238,99.4456,7964.0
2022-05-17 12:35:00,119.76,119.9,119.76,119.78,4941.0,99.4041,99.5203,99.4041,99.4207,4941.0
2022-05-17 12:40:00,119.79,119.81,119.56,119.76,10297.0,99.429,99.4456,99.238,99.4041,10297.0
2022-05-17 12:45:00,119.78,119.98,119.78,119.96,13427.0,99.4207,99.5867,99.4207,99.5701,13427.0
2022-05-17 12:50:00,119.97,119.99,119.85,119.91,9730.0,99.5784,99.595,99.4788,99.5286,9730.0
2022-05-17 12:55:00,119.97,120.13,119.93,120.08,11441.0,99.5784,99.7112,99.5452,99.6697,11441.0
2022-05-17 13:00:00,120.06,120.08,119.83,119.98,7550.0,99.6531,99.6697,99.4622,99.5867,7550.0
2022-05-17 13:05:00,119.95,120.46,119.95,120.46,5855.0,99.5618,99.9851,99.5618,99.9851,5855.0
2022-05-17 13:10:00,120.47,120.74,120.47,120.62,15095.0,99.9934,100.2175,99.9934,100.1179,15095.0
2022-05-17 13:15:00,120.69,120.92,120.69,120.84,9555.0,100.176,100.3669,100.176,100.3005,9555.0
2022-05-17 13:20:00,120.83,120.89,120.65,120.65,7278.0,100.2922,100.342,100.1428,100.1428,7278.0
2022-05-17 13:25:00,120.6,120.72,120.58,120.63,8392.0,100.1013,100.2009,100.0847,100.1262,8392.0
2022-05-17 13:30:00,120.62,120.81,120.62,120.75,6464.0,100.1179,100.2756,100.1179,100.2258,6464.0
2022-05-17 13:35:00,120.74,120.82,120.69,120.76,7806.0,100.2175,100.2839,100.176,100.2341,7806.0
2022-05-17 13:40:00,120.72,120.86,120.68,120.78,6597.0,100.2009,100.3171,100.1677,100.2507,6597.0
2022-05-17 13:45:00,120.77,120.77,120.66,120.69,5327.0,100.2424,100.2424,100.1511,100.176,5327.0
2022-05-17 13:50:00,120.76,120.82,120.76,120.79,3274.0,100.2341,100.2839,100.2341,100.259,3274.0
2022-05-17 13:55:00,120.8,120.84,120.68,120.75,17514.0,100.2673,100.3005,100.1677,100.2258,17514.0
2022-05-17 14:00:00,120.76,120.9,120.6,120.64,16961.0,100.2341,100.3503,100.1013,100.1345,16961.0
2022-05-17 14:05:00,120.71,120.92,120.58,120.88,7180.0,100.1926,100.3669,100.0847,100.3337,7180.0
2022-05-17 14:10:00,120.87,120.92,120.17,120.36,31481.0,100.3254,100.3669,99.7444,99.9021,31481.0
2022-05-17 14:15:00,120.32,120.43,120.0,120.14,13783.0,99.8689,99.9602,99.6033,99.7195,13783.0
2022-05-17 14:20:00,120.06,120.31,119.8,120.22,35136.0,99.6531,99.8606,99.4373,99.7859,35136.0
2022-05-17 14:25:00,120.22,120.5,120.15,120.19,7590.0,99.7859,100.0183,99.7278,99.761,7590.0
2022-05-17 14:30:00,120.19,120.5,119.96,120.08,15738.0,99.761,100.0183,99.5701,99.6697,15738.0
2022-05-17 14:35:00,119.95,120.27,119.91,120.24,3863.0,99.5618,99.8274,99.5286,99.8025,3863.0
2022-05-17 14:40:00,120.29,120.46,120.1,120.4,9319.0,99.844,99.9851,99.6863,99.9353,9319.0
2022-05-17 14:45:00,120.34,120.6,120.23,120.57,8454.0,99.8855,100.1013,99.7942,100.0764,8454.0
2022-05-17 14:50:00,120.59,120.6,120.39,120.41,5528.0,100.093,100.1013,99.927,99.9436,5528.0
2022-05-17 14:55:00,120.37,120.39,120.24,120.27,4542.0,99.9104,99.927,99.8025,99.8274,4542.0
2022-05-17 15:00:00,120.23,120.56,120.23,120.48,7533.0,99.7942,100.0681,99.7942,100.0017,7533.0
2022-05-17 15:05:00,120.45,120.59,120.3,120.33,10692.0,99.9768,100.093,99.8523,99.8772,10692.0
2022-05-17 15:10:00,120.42,120.44,120.21,120.34,6673.0,99.9519,99.9685,99.7776,99.8855,6673.0
2022-05-17 15:15:00,120.33,120.47,120.16,120.18,32497.0,99.8772,99.9934,99.7361,99.7527,32497.0
2022-05-17 15:20:00,120.19,120.26,120.12,120.17,14155.0,99.761,99.8191,99.7029,99.7444,14155.0
2022-05-17 15:25:00,120.15,120.33,120.14,120.28,13286.0,99.7278,99.8772,99.7195,99.8357,13286.0
2022-05-17 15:30:00,120.27,120.44,120.19,120.36,14131.0,99.8274,99.9685,99.761,99.9021,14131.0
2022-05-17 15:35:00,120.36,120.6,120.32,120.45,22184.0,99.9021,100.1013,99.8689,99.9768,22184.0
2022-05-17 15:40:00,120.44,120.62,120.41,120.56,9937.0,99.9685,100.1179,99.9436,100.0681,9937.0
2022-05-17 15:45:00,120.53,120.53,120.22,120.31,18814.0,100.0432,100.0432,99.7859,99.8606,18814.0
2022-05-17 15:50:00,120.41,120.55,120.35,120.53,28518.0,99.9436,100.0598,99.8938,100.0432,28518.0
2022-05-17 15:55:00,120.48,120.86,120.45,120.86,64422.0,100.0017,100.3171,99.9768,100.3171,64422.0
2022-05-18 09:30:00,119.32,119.69,118.56,118.56,48341.0,99.0388,99.3459,98.408,98.408,48341.0
2022-05-18 09:35:00,118.62,118.68,118.0,118.19,15761.0,98.4578,98.5076,97.9432,98.1009,15761.0
2022-05-18 09:40:00,118.06,118.15,117.27,117.67,14886.0,97.993,98.0677,97.3373,97.6693,14886.0
2022-05-18 09:45:00,117.62,118.17,117.62,117.85,9922.0,97.6278,98.0843,97.6278,97.8187,9922.0
2022-05-18 09:50:00,117.89,118.03,117.41,117.93,17835.0,97.8519,97.9681,97.4535,97.8851,17835.0
2022-05-18 09:55:00,117.9,117.9,117.19,117.28,12960.0,97.8602,97.8602,97.2709,97.3456,12960.0
2022-05-18 10:00:00,117.39,118.08,117.32,117.77,7070.0,97.4369,98.0096,97.3788,97.7523,7070.0
2022-05-18 10:05:00,117.69,117.83,117.52,117.52,17756.0,97.6859,97.8021,97.5448,97.5448,17756.0
2022-05-18 10:10:00,117.53,117.84,117.42,117.84,5631.0,97.5531,97.8104,97.4618,97.8104,5631.0
2022-05-18 10:15:00,117.77,118.04,117.72,117.74,6946.0,97.7523,97.9764,97.7108,97.7274,6946.0
2022-05-18 10:20:00,117.78,118.04,117.74,117.76,6796.0,97.7606,97.9764,97.7274,97.744,6796.0
2022-05-18 10:25:00,117.72,117.95,117.41,117.41,7845.0,97.7108,97.9017,97.4535,97.4535,7845.0
2022-05-18 10:30:00,117.34,117.59,117.32,117.51,7596.0,97.3954,97.6029,97.3788,97.5365,7596.0
2022-05-18 10:35:00,117.45,117.64,117.35,117.51,8899.0,97.4867,97.6444,97.4037,97.5365,8899.0
2022-05-18 10:40:00,117.57,117.79,117.43,117.74,6323.0,97.5863,97.7689,97.4701,97.7274,6323.0
2022-05-18 10:45:00,117.76,118.11,117.64,118.02,9580.0,97.744,98.0345,97.6444,97.9598,9580.0
2022-05-18 10:50:00,118.03,118.09,117.88,117.89,6411.0,97.9681,98.0179,97.8436,97.8519,6411.0
2022-05-18 10:55:00,117.85,117.93,117.71,117.87,17029.0,97.8187,97.8851,97.7025,97.8353,17029.0
2022-05-18 11:00:00,117.83,117.83,117.39,117.45,31981.0,97.8021,97.8021,97.4369,97.4867,31981.0
2022-05-18 11:05:00,117.48,117.64,117.1,117.21,16309.0,97.5116,97.6444,97.1962,97.2875,16309.0
2022-05-18 11:10:00,117.1,117.18,117.08,117.15,5394.0,97.1962,97.2626,97.1796,97.2377,5394.0
2022-05-18 11:15:00,117.15,117.17,116.91,116.96,11900.0,97.2377,97.2543,97.0385,97.08,11900.0
2022-05-18 11:20:00,116.95,116.95,116.63,116.75,12489.0,97.0717,97.0717,96.8061,96.9057,12489.0
2022-05-18 11:25:00,116.77,116.92,116.69,116.69,6778.0,96.9223,97.0468,96.8559,96.8559,6778.0
2022-05-18 11:30:00,116.73,116.92,116.61,116.89,8613.0,96.8891,97.0468,96.7895,97.0219,8613.0
2022-05-18 11:35:00,116.82,116.93,116.61,116.76,15279.0,96.9638,97.0551,96.7895,96.914,15279.0
2022-05-18 11:40:00,116.71,116.86,116.55,116.78,5995.0,96.8725,96.997,96.7397,96.9306,5995.0
2022-05-18 11:45:00,116.79,116.79,116.5,116.56,6751.0,96.9389,96.9389,96.6982,96.748,6751.0
2022-05-18 11:50:00,116.55,116.68,116.25,116.25,6905.0,96.7397,96.8476,96.4907,96.4907,6905.0
2022-05-18 11:55:00,116.23,116.43,116.23,116.27,2940.0,96.4741,96.6401,96.4741,96.5073,2940.0
2022-05-18 12:00:00,116.21,116.21,116.02,116.06,8619.0,96.4575,96.4575,96.2998,96.333,8619.0
2022-05-18 12:05:00,116.03,116.08,115.81,116.08,34512.0,96.3081,96.3496,96.1254,96.3496,34512.0
2022-05-18 12:10:00,116.12,116.14,115.97,116.05,13101.0,96.3828,96.3994,96.2582,96.3247,13101.0
2022-05-18 12:15:00,116.05,116.4,116.05,116.15,4681.0,96.3247,96.6152,96.3247,96.4077,4681.0
2022-05-18 12:20:00,116.23,116.29,115.81,115.84,15983.0,96.4741,96.5239,96.1254,96.1503,15983.0
2022-05-18 12:25:00,115.82,115.94,115.66,115.69,13341.0,96.1337,96.2333,96.0009,96.0258,13341.0
2022-05-18 12:30:00,115.69,115.75,115.52,115.75,8527.0,96.0258,96.0756,95.8847,96.0756,8527.0
2022-05-18 12:35:00,115.84,115.88,115.57,115.78,6945.0,96.1503,96.1835,95.9262,96.1005,6945.0
2022-05-18 12:40:00,115.8,115.84,115.7,115.75,4863.0,96.1171,96.1503,96.0341,96.0756,4863.0
2022-05-18 12:45:00,115.72,116.01,115.69,116.0,9312.0,96.0507,96.2914,96.0258,96.2831,9312.0
2022-05-18 12:50:00,116.1,116.35,116.1,116.35,6062.0,96.3662,96.5737,96.3662,96.5737,6062.0
2022-05-18 12:55:00,116.33,116.54,116.3,116.46,7223.0,96.5571,96.7314,96.5322,96.665,7223.0
2022-05-18 13:00:00,116.46,116.47,116.05,116.08,9628.0,96.665,96.6733,96.3247,96.3496,9628.0
2022-05-18 13:05:00,116.06,116.06,115.64,115.65,9875.0,96.333,96.333,95.9843,95.9926,9875.0
2022-05-18 13:10:00,115.68,115.76,115.53,115.59,7761.0,96.0175,96.0839,95.893,95.9428,7761.0
2022-05-18 13:15:00,115.56,115.65,115.31,115.32,8606.0,95.9179,95.9926,95.7104,95.7187,8606.0
2022-05-18 13:20:00,115.39,115.73,115.39,115.54,4164.0,95.7768,96.059,95.7768,95.9013,4164.0
2022-05-18 13:25:00,115.58,115.66,115.5,115.63,7780.0,95.9345,96.0009,95.8681,95.976,7780.0
2022-05-18 13:30:00,115.63,115.71,115.51,115.6,5236.0,95.976,96.0424,95.8764,95.9511,5236.0
2022-05-18 13:35:00,115.65,115.73,115.5,115.65,14836.0,95.9926,96.059,95.8681,95.9926,14836.0
2022-05-18 13:40:00,115.65,115.65,115.28,115.31,4504.0,95.9926,95.9926,95.6855,95.7104,4504.0
2022-05-18 13:45:00,115.31,115.32,114.92,114.98,17722.0,95.7104,95.7187,95.3867,95.4365,17722.0
2022-05-18 13:50:00,114.97,115.03,114.77,114.97,22171.0,95.4282,95.478,95.2622,95.4282,22171.0
2022-05-18 13:55:00,114.96,115.01,114.83,114.92,12539.0,95.4199,95.4614,95.312,95.3867,12539.0
2022-05-18 14:00:00,114.93,115.05,114.67,114.78,9701.0,95.395,95.4946,95.1792,95.2705,9701.0
2022-05-18 14:05:00,114.77,114.84,114.58,114.77,6471.0,95.2622,95.3203,95.1045,95.2622,6471.0
2022-05-18 14:10:00,114.85,114.95,114.6,114.61,6769.0,95.3286,95.4116,95.1211,95.1294,6769.0
2022-05-18 14:15:00,114.62,114.75,114.28,114.62,10992.0,95.1377,95.2456,94.8555,95.1377,10992.0
2022-05-18 14:20:00,114.65,114.8,114.52,114.59,7509.0,95.1626,95.2871,95.0547,95.1128,7509.0
2022-05-18 14:25:00,114.65,114.83,114.65,114.77,5447.0,95.1626,95.312,95.1626,95.2622,5447.0
2022-05-18 14:30:00,114.79,114.79,114.31,114.33,6229.0,95.2788,95.2788,94.8804,94.897,6229.0
2022-05-18 14:35:00,114.31,114.36,114.05,114.11,6576.0,94.8804,94.9219,94.6646,94.7144,6576.0
2022-05-18 14:40:00,114.11,114.36,114.1,114.28,10328.0,94.7144,94.9219,94.7061,94.8555,10328.0
2022-05-18 14:45:00,114.33,114.48,114.08,114.34,15167.0,94.897,95.0215,94.6895,94.9053,15167.0
2022-05-18 14:50:00,114.32,114.39,113.9,113.98,22173.0,94.8887,94.9468,94.5401,94.6065,22173.0
2022-05-18 14:55:00,113.98,114.24,113.79,113.87,10199.0,94.6065,94.8223,94.4488,94.5152,10199.0
2022-05-18 15:00:00,113.83,114.06,113.75,113.82,8816.0,94.482,94.6729,94.4156,94.4737,8816.0
2022-05-18 15:05:00,113.81,114.02,113.78,113.78,11909.0,94.4654,94.6397,94.4405,94.4405,11909.0
2022-05-18 15:10:00,113.79,113.94,113.7,113.82,17230.0,94.4488,94.5733,94.3741,94.4737,17230.0
2022-05-18 15:15:00,113.86,114.05,113.7,113.76,20008.0,94.5069,94.6646,94.3741,94.4239,20008.0
2022-05-18 15:20:00,113.76,113.89,113.49,113.49,30492.0,94.4239,94.5318,94.1998,94.1998,30492.0
2022-05-18 15:25:00,113.55,113.55,113.34,113.38,15180.0,94.2496,94.2496,94.0753,94.1085,15180.0
2022-05-18 15:30:00,113.39,113.46,113.16,113.22,37027.0,94.1168,94.1749,93.9259,93.9757,37027.0
2022-05-18 15:35:00,113.25,113.98,113.2,113.9,33180.0,94.0006,94.6065,93.9591,94.5401,33180.0
2022-05-18 15:40:00,113.89,113.99,113.53,113.59,25829.0,94.5318,94.6148,94.233,94.2828,25829.0
2022-05-18 15:45:00,113.57,113.75,113.18,113.34,61831.0,94.2662,94.4156,93.9425,94.0753,61831.0
2022-05-18 15:50:00,113.33,113.64,113.3,113.46,105591.0,94.067,94.3243,94.0421,94.1749,105591.0
2022-05-18 15:55:00,113.41,113.71,113.4,113.69,112478.0,94.1334,94.3824,94.1251,94.3658,112478.0
2022-05-19 09:30:00,112.52,114.46,112.15,114.22,41614.0,93.3947,95.0049,93.0875,94.8057,41614.0
2022-05-19 09:35:00,114.23,114.63,113.89,114.36,34496.0,94.814,95.146,94.5318,94.9219,34496.0
2022-05-19 09:40:00,114.26,114.56,113.92,113.92,60809.0,94.8389,95.0879,94.5567,94.5567,60809.0
2022-05-19 09:45:00,113.69,114.05,113.05,113.18,21404.0,94.3658,94.6646,93.8346,93.9425,21404.0
2022-05-19 09:50:00,113.12,113.2,112.51,112.96,38935.0,93.8927,93.9591,93.3864,93.7599,38935.0
2022-05-19 09:55:00,112.96,113.22,112.25,112.25,19435.0,93.7599,93.9757,93.1705,93.1705,19435.0
2022-05-19 10:00:00,112.28,113.16,112.09,112.9,17888.0,93.1954,93.9259,93.0377,93.7101,17888.0
2022-05-19 10:05:00,112.71,112.84,112.21,112.33,14889.0,93.5524,93.6603,93.1373,93.2369,14889.0
2022-05-19 10:10:00,112.34,112.9,112.33,112.43,18187.0,93.2453,93.7101,93.2369,93.32,18187.0
2022-05-19 10:15:00,112.41,112.84,112.41,112.67,13814.0,93.3034,93.6603,93.3034,93.5192,13814.0
2022-05-19 10:20:00,112.68,113.24,112.65,112.73,13268.0,93.5275,93.9923,93.5026,93.569,13268.0
2022-05-19 10:25:00,112.77,112.78,112.26,112.33,12562.0,93.6022,93.6105,93.1788,93.2369,12562.0
2022-05-19 10:30:00,112.26,112.45,111.96,112.39,25716.0,93.1788,93.3366,92.9298,93.2868,25716.0
2022-05-19 10:35:00,112.41,112.6,111.88,112.12,17929.0,93.3034,93.4611,92.8634,93.0626,17929.0
2022-05-19 10:40:00,112.07,112.07,111.75,111.83,19640.0,93.0211,93.0211,92.7555,92.8219,19640.0
2022-05-19 10:45:00,111.84,112.03,111.51,111.59,22147.0,92.8302,92.9879,92.5563,92.6227,22147.0
2022-05-19 10:50:00,111.51,112.09,111.26,112.04,34307.0,92.5563,93.0377,92.3488,92.9962,34307.0
2022-05-19 10:55:00,112.08,112.23,111.44,111.55,16723.0,93.0294,93.1539,92.4982,92.5895,16723.0
2022-05-19 11:00:00,111.59,112.1,111.58,111.91,11080.0,92.6227,93.046,92.6144,92.8883,11080.0
2022-05-19 11:05:00,111.95,111.99,111.41,111.62,11096.0,92.9215,92.9547,92.4733,92.6476,11096.0
2022-05-19 11:10:00,111.64,111.94,111.28,111.28,9235.0,92.6642,92.9132,92.3654,92.3654,9235.0
2022-05-19 11:15:00,111.28,111.42,111.07,111.23,24375.0,92.3654,92.4816,92.1911,92.3239,24375.0
2022-05-19 11:20:00,111.14,111.57,111.0,111.57,17557.0,92.2492,92.6061,92.133,92.6061,17557.0
2022-05-19 11:25:00,111.51,111.62,111.36,111.5,14456.0,92.5563,92.6476,92.4318,92.548,14456.0
2022-05-19 11:30:00,111.57,112.24,111.57,112.19,20704.0,92.6061,93.1622,92.6061,93.1207,20704.0
2022-05-19 11:35:00,112.25,112.91,112.13,112.78,35622.0,93.1705,93.7184,93.0709,93.6105,35622.0
2022-05-19 11:40:00,112.81,113.3,112.74,113.21,19413.0,93.6354,94.0421,93.5773,93.9674,19413.0
2022-05-19 11:45:00,113.21,113.36,113.1,113.3,30899.0,93.9674,94.0919,93.8761,94.0421,30899.0
2022-05-19 11:50:00,113.33,113.33,112.9,113.0,9224.0,94.067,94.067,93.7101,93.7931,9224.0
2022-05-19 11:55:00,112.88,112.88,112.55,112.64,8340.0,93.6935,93.6935,93.4196,93.4943,8340.0
2022-05-19 12:00:00,112.6,112.64,112.25,112.46,12600.0,93.4611,93.4943,93.1705,93.3449,12600.0
2022-05-19 12:05:00,112.45,112.61,112.42,112.61,5819.0,93.3366,93.4694,93.3117,93.4694,5819.0
2022-05-19 12:10:00,112.63,112.76,112.41,112.41,6729.0,93.486,93.5939,93.3034,93.3034,6729.0
2022-05-19 12:15:00,112.46,112.58,112.19,112.19,4596.0,93.3449,93.4445,93.1207,93.1207,4596.0
2022-05-19 12:20:00,112.26,112.26,111.68,111.73,20667.0,93.1788,93.1788,92.6974,92.7389,20667.0
2022-05-19 12:25:00,111.74,111.9,111.58,111.81,11582.0,92.7472,92.88,92.6144,92.8053,11582.0
2022-05-19 12:30:00,111.74,111.86,111.57,111.65,13592.0,92.7472,92.8468,92.6061,92.6725,13592.0
2022-05-19 12:35:00,111.63,111.64,111.3,111.3,16401.0,92.6559,92.6642,92.382,92.382,16401.0
2022-05-19 12:40:00,111.34,111.34,111.03,111.03,12948.0,92.4152,92.4152,92.1579,92.1579,12948.0
2022-05-19 12:45:00,111.03,111.11,110.88,111.0,21264.0,92.1579,92.2243,92.0334,92.133,21264.0
2022-05-19 12:50:00,111.04,111.35,111.04,111.21,7001.0,92.1662,92.4235,92.1662,92.3073,7001.0
2022-05-19 12:55:00,111.13,111.61,111.09,111.57,6095.0,92.2409,92.6393,92.2077,92.6061,6095.0
2022-05-19 13:00:00,111.61,111.68,111.27,111.45,10885.0,92.6393,92.6974,92.3571,92.5065,10885.0
2022-05-19 13:05:00,111.48,111.71,111.41,111.57,9997.0,92.5314,92.7223,92.4733,92.6061,9997.0
2022-05-19 13:10:00,111.53,111.53,111.19,111.34,4755.0,92.5729,92.5729,92.2907,92.4152,4755.0
2022-05-19 13:15:00,111.38,111.59,111.23,111.59,8075.0,92.4484,92.6227,92.3239,92.6227,8075.0
2022-05-19 13:20:00,111.58,111.78,111.51,111.7,8012.0,92.6144,92.7804,92.5563,92.714,8012.0
2022-05-19 13:25:00,111.7,111.79,111.54,111.54,10916.0,92.714,92.7887,92.5812,92.5812,10916.0
2022-05-19 13:30:00,111.54,111.97,111.49,111.54,7504.0,92.5812,92.9381,92.5397,92.5812,7504.0
2022-05-19 13:35:00,111.51,111.68,111.38,111.56,17539.0,92.5563,92.6974,92.4484,92.5978,17539.0
2022-05-19 13:40:00,111.54,111.57,111.13,111.43,17244.0,92.5812,92.6061,92.2409,92.4899,17244.0
2022-05-19 13:45:00,111.34,111.5,110.8,110.86,12855.0,92.4152,92.548,91.967,92.0168,12855.0
2022-05-19 13:50:00,110.83,111.59,110.83,111.59,17381.0,91.9919,92.6227,91.9919,92.6227,17381.0
2022-05-19 13:55:00,111.66,112.23,111.66,111.99,16664.0,92.6808,93.1539,92.6808,92.9547,16664.0
2022-05-19 14:00:00,112.03,112.05,111.41,111.55,18337.0,92.9879,93.0045,92.4733,92.5895,18337.0
2022-05-19 14:05:00,111.35,111.44,111.18,111.25,10771.0,92.4235,92.4982,92.2824,92.3405,10771.0
2022-05-19 14:10:00,111.32,111.5,111.12,111.21,13507.0,92.3986,92.548,92.2326,92.3073,13507.0
2022-05-19 14:15:00,111.22,111.4,111.07,111.08,15818.0,92.3156,92.465,92.1911,92.1994,15818.0
2022-05-19 14:20:00,111.01,111.35,111.01,111.14,8844.0,92.1413,92.4235,92.1413,92.2492,8844.0
2022-05-19 14:25:00,111.17,111.19,110.78,110.9,20390.0,92.2741,92.2907,91.9504,92.05,20390.0
2022-05-19 14:30:00,110.86,111.06,110.75,110.91,24067.0,92.0168,92.1828,91.9255,92.0583,24067.0
2022-05-19 14:35:00,110.8,111.27,110.75,111.18,15070.0,91.967,92.3571,91.9255,92.2824,15070.0
2022-05-19 14:40:00,111.07,111.07,110.56,110.89,14424.0,92.1911,92.1911,91.7678,92.0417,14424.0
2022-05-19 14:45:00,110.91,111.19,110.73,111.19,19661.0,92.0583,92.2907,91.9089,92.2907,19661.0
2022-05-19 14:50:00,111.24,111.35,110.98,111.21,15546.0,92.3322,92.4235,92.1164,92.3073,15546.0
2022-05-19 14:55:00,111.25,111.39,111.02,111.36,31164.0,92.3405,92.4567,92.1496,92.4318,31164.0
2022-05-19 15:00:00,111.38,111.65,111.22,111.45,18154.0,92.4484,92.6725,92.3156,92.5065,18154.0
2022-05-19 15:05:00,111.49,111.55,111.14,111.14,18061.0,92.5397,92.5895,92.2492,92.2492,18061.0
2022-05-19 15:10:00,111.14,111.17,110.75,110.88,19194.0,92.2492,92.2741,91.9255,92.0334,19194.0
2022-05-19 15:15:00,110.85,110.91,110.41,110.45,32173.0,92.0085,92.0583,91.6433,91.6765,32173.0
2022-05-19 15:20:00,110.4,110.48,110.15,110.2,36370.0,91.635,91.7014,91.4275,91.469,36370.0
2022-05-19 15:25:00,110.18,110.35,110.1,110.14,31149.0,91.4524,91.5935,91.386,91.4192,31149.0
2022-05-19 15:30:00,110.11,110.25,110.02,110.05,52683.0,91.3943,91.5105,91.3196,91.3445,52683.0
2022-05-19 15:35:00,110.02,110.19,109.91,110.16,94373.0,91.3196,91.4607,91.2283,91.4358,94373.0
2022-05-19 15:40:00,110.17,110.57,110.12,110.57,46579.0,91.4441,91.7761,91.4026,91.7761,46579.0
2022-05-19 15:45:00,110.56,110.72,110.29,110.5,51488.0,91.7678,91.9006,91.5437,91.718,51488.0
2022-05-19 15:50:00,110.56,110.64,110.11,110.3,74909.0,91.7678,91.8342,91.3943,91.552,74909.0
2022-05-19 15:55:00,110.3,110.39,109.98,110.02,95456.0,91.552,91.6267,91.2864,91.3196,95456.0
2022-05-20 09:30:00,111.0,111.2,110.2,110.67,80500.0,92.133,92.299,91.469,91.8591,80500.0
2022-05-20 09:35:00,110.59,110.7,109.95,110.1,23305.0,91.7927,91.884,91.2615,91.386,23305.0
2022-05-20 09:40:00,110.19,110.19,109.65,109.78,32246.0,91.4607,91.4607,91.0125,91.1204,32246.0
2022-05-20 09:45:00,109.82,109.87,109.14,109.65,30174.0,91.1536,91.1951,90.5892,91.0125,30174.0
2022-05-20 09:50:00,109.61,109.69,109.4,109.54,25893.0,90.9793,91.0457,90.805,90.9212,25893.0
2022-05-20 09:55:00,109.53,109.78,109.33,109.73,33914.0,90.9129,91.1204,90.7469,91.0789,33914.0
2022-05-20 10:00:00,109.73,109.74,109.43,109.7,31868.0,91.0789,91.0872,90.8299,91.054,31868.0
2022-05-20 10:05:00,109.73,109.82,109.12,109.25,24020.0,91.0789,91.1536,90.5726,90.6805,24020.0
2022-05-20 10:10:00,109.22,109.59,109.14,109.56,30741.0,90.6556,90.9627,90.5892,90.9378,30741.0
2022-05-20 10:15:00,109.64,109.64,109.31,109.36,17249.0,91.0042,91.0042,90.7303,90.7718,17249.0
2022-05-20 10:20:00,109.4,109.5,109.21,109.34,21470.0,90.805,90.888,90.6473,90.7552,21470.0
2022-05-20 10:25:00,109.3,109.58,109.18,109.4,27645.0,90.722,90.9544,90.6224,90.805,27645.0
2022-05-20 10:30:00,109.33,109.33,109.0,109.04,39943.0,90.7469,90.7469,90.473,90.5062,39943.0
2022-05-20 10:35:00,109.04,109.16,108.83,109.09,38408.0,90.5062,90.6058,90.3319,90.5477,38408.0
2022-05-20 10:40:00,109.15,109.4,109.11,109.2,13600.0,90.5975,90.805,90.5643,90.639,13600.0
2022-05-20 10:45:00,109.19,109.3,108.96,109.02,18243.0,90.6307,90.722,90.4398,90.4896,18243.0
2022-05-20 10:50:00,109.06,109.21,108.5,108.67,20481.0,90.5228,90.6473,90.0579,90.1991,20481.0
2022-05-20 10:55:00,108.63,108.68,107.82,107.92,31798.0,90.1658,90.2074,89.4935,89.5765,31798.0
2022-05-20 11:00:00,107.92,108.03,107.71,107.8,31190.0,89.5765,89.6678,89.4022,89.4769,31190.0
2022-05-20 11:05:00,107.84,107.92,107.27,107.27,17759.0,89.5101,89.5765,89.037,89.037,17759.0
2022-05-20 11:10:00,107.3,107.37,106.93,107.23,46536.0,89.0619,89.12,88.7548,89.0038,46536.0
2022-05-20 11:15:00,107.3,107.34,106.91,107.05,31113.0,89.0619,89.0951,88.7382,88.8544,31113.0
2022-05-20 11:20:00,107.03,107.04,106.8,106.92,28898.0,88.8378,88.8461,88.6469,88.7465,28898.0
2022-05-20 11:25:00,106.95,107.54,106.95,107.48,30867.0,88.7714,89.2611,88.7714,89.2113,30867.0
2022-05-20 11:30:00,107.5,107.91,107.49,107.88,26429.0,89.2279,89.5682,89.2196,89.5433,26429.0
2022-05-20 11:35:00,107.88,107.88,107.32,107.45,22247.0,89.5433,89.5433,89.0785,89.1864,22247.0
2022-05-20 11:40:00,107.51,107.75,107.49,107.52,17035.0,89.2362,89.4354,89.2196,89.2445,17035.0
2022-05-20 11:45:00,107.45,107.77,107.45,107.74,18210.0,89.1864,89.452,89.1864,89.4271,18210.0
2022-05-20 11:50:00,107.74,108.0,107.68,107.84,26643.0,89.4271,89.6429,89.3773,89.5101,26643.0
2022-05-20 11:55:00,107.83,108.11,107.83,107.94,19874.0,89.5018,89.7342,89.5018,89.5931,19874.0
2022-05-20 12:00:00,107.93,108.03,107.79,107.92,17566.0,89.5848,89.6678,89.4686,89.5765,17566.0
2022-05-20 12:05:00,107.88,108.1,107.21,107.22,26986.0,89.5433,89.7259,88.9872,88.9955,26986.0
2022-05-20 12:10:00,107.21,107.56,106.94,107.45,16862.0,88.9872,89.2777,88.7631,89.1864,16862.0
2022-05-20 12:15:00,107.54,107.61,107.1,107.1,27562.0,89.2611,89.3192,88.8959,88.8959,27562.0
2022-05-20 12:20:00,107.1,107.39,107.02,107.38,34751.0,88.8959,89.1366,88.8295,89.1283,34751.0
2022-05-20 12:25:00,107.34,107.35,106.92,107.0,12826.0,89.0951,89.1034,88.7465,88.8129,12826.0
2022-05-20 12:30:00,107.0,107.06,106.83,106.85,16491.0,88.8129,88.8627,88.6718,88.6884,16491.0
2022-05-20 12:35:00,106.82,106.92,106.53,106.58,16446.0,88.6635,88.7465,88.4228,88.4643,16446.0
2022-05-20 12:40:00,106.59,106.7,106.46,106.48,28734.0,88.4726,88.5639,88.3647,88.3813,28734.0
2022-05-20 12:45:00,106.5,106.9,106.34,106.9,16354.0,88.3979,88.7299,88.2651,88.7299,16354.0
2022-05-20 12:50:00,106.86,107.07,106.6,106.6,20725.0,88.6967,88.871,88.4809,88.4809,20725.0
2022-05-20 12:55:00,106.61,106.96,106.56,106.74,36313.0,88.4892,88.7797,88.4477,88.5971,36313.0
2022-05-20 13:00:00,106.75,106.76,106.46,106.68,27633.0,88.6054,88.6137,88.3647,88.5473,27633.0
2022-05-20 13:05:00,106.6,106.9,106.4,106.49,12185.0,88.4809,88.7299,88.3149,88.3896,12185.0
2022-05-20 13:10:00,106.45,106.52,106.3,106.41,11329.0,88.3564,88.4145,88.2319,88.3232,11329.0
2022-05-20 13:15:00,106.45,106.49,106.22,106.38,16196.0,88.3564,88.3896,88.1655,88.2983,16196.0
2022-05-20 13:20:00,106.38,106.38,106.12,106.16,16155.0,88.2983,88.2983,88.0825,88.1157,16155.0
2022-05-20 13:25:00,106.12,106.14,105.72,105.79,23990.0,88.0825,88.0991,87.7505,87.8086,23990.0
2022-05-20 13:30:00,105.77,106.57,105.73,106.57,28179.0,87.792,88.456,87.7588,88.456,28179.0
2022-05-20 13:35:00,106.58,106.89,106.36,106.61,20402.0,88.4643,88.7216,88.2817,88.4892,20402.0
2022-05-20 13:40:00,106.57,106.65,106.38,106.61,17626.0,88.456,88.5224,88.2983,88.4892,17626.0
2022-05-20 13:45:00,106.52,106.88,106.47,106.69,17858.0,88.4145,88.7133,88.373,88.5556,17858.0
2022-05-20 13:50:00,106.69,107.06,106.53,106.98,19829.0,88.5556,88.8627,88.4228,88.7963,19829.0
2022-05-20 13:55:00,106.95,107.2,106.94,107.17,31675.0,88.7714,88.9789,88.7631,88.954,31675.0
2022-05-20 14:00:00,107.19,107.26,106.98,107.21,19841.0,88.9706,89.0287,88.7963,88.9872,19841.0
2022-05-20 14:05:00,107.13,107.13,106.57,106.74,18779.0,88.9208,88.9208,88.456,88.5971,18779.0
2022-05-20 14:10:00,106.83,107.03,106.72,106.98,12812.0,88.6718,88.8378,88.5805,88.7963,12812.0
2022-05-20 14:15:00,106.97,107.15,106.69,106.9,21516.0,88.788,88.9374,88.5556,88.7299,21516.0
2022-05-20 14:20:00,106.94,107.04,106.68,106.94,21913.0,88.7631,88.8461,88.5473,88.7631,21913.0
2022-05-20 14:25:00,106.83,106.92,106.71,106.8,12746.0,88.6718,88.7465,88.5722,88.6469,12746.0
2022-05-20 14:30:00,106.82,106.84,106.39,106.53,14729.0,88.6635,88.6801,88.3066,88.4228,14729.0
2022-05-20 14:35:00,106.51,106.67,106.48,106.65,23631.0,88.4062,88.539,88.3813,88.5224,23631.0
2022-05-20 14:40:00,106.63,107.32,106.61,107.28,24832.0,88.5058,89.0785,88.4892,89.0453,24832.0
2022-05-20 14:45:00,107.26,107.44,107.06,107.44,23622.0,89.0287,89.1781,88.8627,89.1781,23622.0
2022-05-20 14:50:00,107.45,107.67,107.32,107.54,26424.0,89.1864,89.369,89.0785,89.2611,26424.0
2022-05-20 14:55:00,107.53,107.6,107.13,107.14,31834.0,89.2528,89.3109,88.9208,88.9291,31834.0
2022-05-20 15:00:00,107.13,107.27,106.78,106.89,27253.0,88.9208,89.037,88.6303,88.7216,27253.0
2022-05-20 15:05:00,106.89,107.08,106.85,106.87,19611.0,88.7216,88.8793,88.6884,88.705,19611.0
2022-05-20 15:10:00,106.87,106.96,106.73,106.8,24075.0,88.705,88.7797,88.5888,88.6469,24075.0
2022-05-20 15:15:00,106.81,107.21,106.81,107.12,22761.0,88.6552,88.9872,88.6552,88.9125,22761.0
2022-05-20 15:20:00,107.16,107.34,107.0,107.22,23938.0,88.9457,89.0951,88.8129,88.9955,23938.0
2022-05-20 15:25:00,107.27,107.66,107.21,107.64,30240.0,89.037,89.3607,88.9872,89.3441,30240.0
2022-05-20 15:30:00,107.7,107.98,107.53,107.97,44079.0,89.3939,89.6263,89.2528,89.618,44079.0
2022-05-20 15:35:00,107.95,108.52,107.92,108.28,68605.0,89.6014,90.0745,89.5765,89.8753,68605.0
2022-05-20 15:40:00,108.28,108.84,108.24,108.59,41425.0,89.8753,90.3402,89.8421,90.1326,41425.0
2022-05-20 15:45:00,108.62,108.7,108.34,108.62,59671.0,90.1575,90.224,89.9251,90.1575,59671.0
2022-05-20 15:50:00,108.63,108.89,108.54,108.68,51783.0,90.1658,90.3817,90.0911,90.2074,51783.0
2022-05-20 15:55:00,108.69,108.89,108.55,108.85,118119.0,90.2157,90.3817,90.0994,90.3485,118119.0
2022-05-23 09:30:00,109.81,110.46,109.32,109.85,33569.0,91.1453,91.6848,90.7386,91.1785,33569.0
2022-05-23 09:35:00,109.98,110.19,108.63,108.87,20126.0,91.2864,91.4607,90.1658,90.3651,20126.0
2022-05-23 09:40:00,108.93,109.2,108.64,109.04,16350.0,90.4149,90.639,90.1741,90.5062,16350.0
2022-05-23 09:45:00,109.02,109.02,108.51,108.79,15955.0,90.4896,90.4896,90.0662,90.2987,15955.0
2022-05-23 09:50:00,108.8,109.01,108.0,108.0,13833.0,90.307,90.4813,89.6429,89.6429,13833.0
2022-05-23 09:55:00,107.83,108.1,107.73,107.91,16821.0,89.5018,89.7259,89.4188,89.5682,16821.0
2022-05-23 10:00:00,107.81,107.85,107.23,107.5,15382.0,89.4852,89.5184,89.0038,89.2279,15382.0
2022-05-23 10:05:00,107.57,107.65,107.34,107.51,7700.0,89.286,89.3524,89.0951,89.2362,7700.0
2022-05-23 10:10:00,107.5,108.04,107.48,107.91,12103.0,89.2279,89.6761,89.2113,89.5682,12103.0
2022-05-23 10:15:00,107.88,108.0,107.6,107.97,8437.0,89.5433,89.6429,89.3109,89.618,8437.0
2022-05-23 10:20:00,107.87,108.16,107.65,108.07,7771.0,89.535,89.7757,89.3524,89.701,7771.0
2022-05-23 10:25:00,108.02,108.67,107.8,108.67,11243.0,89.6595,90.1991,89.4769,90.1991,11243.0
2022-05-23 10:30:00,108.7,108.9,108.49,108.78,11622.0,90.224,90.39,90.0496,90.2904,11622.0
2022-05-23 10:35:00,108.81,109.01,108.7,108.87,15608.0,90.3153,90.4813,90.224,90.3651,15608.0
2022-05-23 10:40:00,108.82,109.13,108.82,109.01,11791.0,90.3236,90.5809,90.3236,90.4813,11791.0
2022-05-23 10:45:00,109.05,109.26,108.69,108.93,9354.0,90.5145,90.6888,90.2157,90.4149,9354.0
2022-05-23 10:50:00,108.88,109.06,108.35,108.79,8850.0,90.3734,90.5228,89.9334,90.2987,8850.0
2022-05-23 10:55:00,108.89,109.11,108.8,109.11,7137.0,90.3817,90.5643,90.307,90.5643,7137.0
2022-05-23 11:00:00,109.13,109.41,108.9,109.36,9767.0,90.5809,90.8133,90.39,90.7718,9767.0
2022-05-23 11:05:00,109.44,109.54,109.24,109.4,11602.0,90.8382,90.9212,90.6722,90.805,11602.0
2022-05-23 11:10:00,109.26,109.65,109.16,109.65,21694.0,90.6888,91.0125,90.6058,91.0125,21694.0
2022-05-23 11:15:00,109.7,109.76,109.42,109.49,25619.0,91.054,91.1038,90.8216,90.8797,25619.0
2022-05-23 11:20:00,109.49,109.66,109.39,109.55,9062.0,90.8797,91.0208,90.7967,90.9295,9062.0
2022-05-23 11:25:00,109.56,109.74,109.45,109.73,12899.0,90.9378,91.0872,90.8465,91.0789,12899.0
2022-05-23 11:30:00,109.78,109.9,109.67,109.83,8096.0,91.1204,91.22,91.0291,91.1619,8096.0
2022-05-23 11:35:00,109.83,109.88,109.73,109.83,6115.0,91.1619,91.2034,91.0789,91.1619,6115.0
2022-05-23 11:40:00,109.78,109.82,109.67,109.68,4784.0,91.1204,91.1536,91.0291,91.0374,4784.0
2022-05-23 11:45:00,109.66,109.71,109.3,109.44,7555.0,91.0208,91.0623,90.722,90.8382,7555.0
2022-05-23 11:50:00,109.49,109.51,109.35,109.51,3378.0,90.8797,90.8963,90.7635,90.8963,3378.0
2022-05-23 11:55:00,109.47,109.58,109.39,109.39,6108.0,90.8631,90.9544,90.7967,90.7967,6108.0
2022-05-23 12:00:00,109.35,109.42,109.28,109.34,15129.0,90.7635,90.8216,90.7054,90.7552,15129.0
2022-05-23 12:05:00,109.34,109.59,109.34,109.54,3858.0,90.7552,90.9627,90.7552,90.9212,3858.0
2022-05-23 12:10:00,109.52,109.52,109.28,109.3,17961.0,90.9046,90.9046,90.7054,90.722,17961.0
2022-05-23 12:15:00,109.3,109.41,109.05,109.14,4130.0,90.722,90.8133,90.5145,90.5892,4130.0
2022-05-23 12:20:00,109.18,109.62,109.15,109.62,6887.0,90.6224,90.9876,90.5975,90.9876,6887.0
2022-05-23 12:25:00,109.59,109.59,109.28,109.28,3058.0,90.9627,90.9627,90.7054,90.7054,3058.0
2022-05-23 12:30:00,109.32,109.33,109.03,109.07,8004.0,90.7386,90.7469,90.4979,90.5311,8004.0
2022-05-23 12:35:00,109.06,109.21,109.06,109.21,1653.0,90.5228,90.6473,90.5228,90.6473,1653.0
2022-05-23 12:40:00,109.21,109.21,109.03,109.16,6066.0,90.6473,90.6473,90.4979,90.6058,6066.0
2022-05-23 12:45:00,109.18,109.21,108.94,108.94,7596.0,90.6224,90.6473,90.4232,90.4232,7596.0
2022-05-23 12:50:00,108.95,109.0,108.75,108.84,3408.0,90.4315,90.473,90.2655,90.3402,3408.0
2022-05-23 12:55:00,108.88,108.98,108.7,108.98,8711.0,90.3734,90.4564,90.224,90.4564,8711.0
2022-05-23 13:00:00,108.95,108.98,108.8,108.84,4462.0,90.4315,90.4564,90.307,90.3402,4462.0
2022-05-23 13:05:00,108.74,108.93,108.74,108.93,4302.0,90.2572,90.4149,90.2572,90.4149,4302.0
2022-05-23 13:10:00,108.85,108.85,108.74,108.84,15730.0,90.3485,90.3485,90.2572,90.3402,15730.0
2022-05-23 13:15:00,108.82,108.83,108.34,108.61,17853.0,90.3236,90.3319,89.9251,90.1492,17853.0
2022-05-23 13:20:00,108.63,108.84,108.47,108.82,4518.0,90.1658,90.3402,90.033,90.3236,4518.0
2022-05-23 13:25:00,108.8,108.9,108.8,108.9,6850.0,90.307,90.39,90.307,90.39,6850.0
2022-05-23 13:30:00,108.86,109.09,108.62,109.02,8710.0,90.3568,90.5477,90.1575,90.4896,8710.0
2022-05-23 13:35:00,108.97,109.14,108.96,109.01,3980.0,90.4481,90.5892,90.4398,90.4813,3980.0
2022-05-23 13:40:00,109.0,109.09,108.95,109.03,3135.0,90.473,90.5477,90.4315,90.4979,3135.0
2022-05-23 13:45:00,109.07,109.29,108.98,109.22,8658.0,90.5311,90.7137,90.4564,90.6556,8658.0
2022-05-23 13:50:00,109.22,109.24,109.01,109.01,5779.0,90.6556,90.6722,90.4813,90.4813,5779.0
2022-05-23 13:55:00,109.03,109.22,109.0,109.22,7750.0,90.4979,90.6556,90.473,90.6556,7750.0
2022-05-23 14:00:00,109.24,109.31,108.99,109.13,2640.0,90.6722,90.7303,90.4647,90.5809,2640.0
2022-05-23 14:05:00,109.08,109.16,109.0,109.11,6853.0,90.5394,90.6058,90.473,90.5643,6853.0
2022-05-23 14:10:00,109.21,109.38,109.2,109.32,15492.0,90.6473,90.7884,90.639,90.7386,15492.0
2022-05-23 14:15:00,109.31,109.37,109.29,109.36,3893.0,90.7303,90.7801,90.7137,90.7718,3893.0
2022-05-23 14:20:00,109.33,109.39,109.2,109.28,3685.0,90.7469,90.7967,90.639,90.7054,3685.0
2022-05-23 14:25:00,109.29,109.33,109.1,109.14,8214.0,90.7137,90.7469,90.556,90.5892,8214.0
2022-05-23 14:30:00,109.12,109.12,108.95,109.03,9540.0,90.5726,90.5726,90.4315,90.4979,9540.0
2022-05-23 14:35:00,109.01,109.04,108.93,108.99,8411.0,90.4813,90.5062,90.4149,90.4647,8411.0
2022-05-23 14:40:00,109.0,109.03,108.83,109.0,13625.0,90.473,90.4979,90.3319,90.473,13625.0
2022-05-23 14:45:00,109.04,109.05,108.68,108.75,9219.0,90.5062,90.5145,90.2074,90.2655,9219.0
2022-05-23 14:50:00,108.77,108.8,108.41,108.42,13878.0,90.2821,90.307,89.9832,89.9915,13878.0
2022-05-23 14:55:00,108.47,108.54,108.42,108.44,8240.0,90.033,90.0911,89.9915,90.0081,8240.0
2022-05-23 15:00:00,108.49,108.66,108.48,108.58,10803.0,90.0496,90.1908,90.0413,90.1243,10803.0
2022-05-23 15:05:00,108.6,108.66,108.47,108.66,9522.0,90.1409,90.1908,90.033,90.1908,9522.0
2022-05-23 15:10:00,108.63,108.64,108.33,108.43,12265.0,90.1658,90.1741,89.9168,89.9998,12265.0
2022-05-23 15:15:00,108.45,108.49,108.38,108.42,9866.0,90.0164,90.0496,89.9583,89.9915,9866.0
2022-05-23 15:20:00,108.42,108.44,107.98,108.12,16430.0,89.9915,90.0081,89.6263,89.7425,16430.0
2022-05-23 15:25:00,108.09,108.1,107.73,107.91,59093.0,89.7176,89.7259,89.4188,89.5682,59093.0
2022-05-23 15:30:00,107.89,107.97,107.73,107.85,33384.0,89.5516,89.618,89.4188,89.5184,33384.0
2022-05-23 15:35:00,107.9,108.03,107.68,107.71,27928.0,89.5599,89.6678,89.3773,89.4022,27928.0
2022-05-23 15:40:00,107.71,107.73,107.45,107.52,21216.0,89.4022,89.4188,89.1864,89.2445,21216.0
2022-05-23 15:45:00,107.53,107.53,107.25,107.42,41464.0,89.2528,89.2528,89.0204,89.1615,41464.0
2022-05-23 15:50:00,107.45,107.84,107.45,107.5,58407.0,89.1864,89.5101,89.1864,89.2279,58407.0
2022-05-23 15:55:00,107.52,107.8,107.46,107.8,131310.0,89.2445,89.4769,89.1947,89.4769,131310.0
2022-05-24 09:30:00,107.03,107.14,105.06,105.16,71903.0,88.8378,88.9291,87.2027,87.2857,71903.0
2022-05-24 09:35:00,105.07,105.7,104.84,105.5,24588.0,87.211,87.7339,87.02,87.5679,24588.0
2022-05-24 09:40:00,105.6,105.69,105.4,105.54,17146.0,87.6509,87.7256,87.4849,87.6011,17146.0
2022-05-24 09:45:00,105.66,106.01,105.44,105.71,15180.0,87.7007,87.9912,87.5181,87.7422,15180.0
2022-05-24 09:50:00,105.63,106.17,105.43,105.43,18360.0,87.6758,88.124,87.5098,87.5098,18360.0
2022-05-24 09:55:00,105.41,105.5,104.95,105.09,29982.0,87.4932,87.5679,87.1113,87.2276,29982.0
2022-05-24 10:00:00,105.02,105.27,104.5,104.5,24184.0,87.1695,87.377,86.7378,86.7378,24184.0
2022-05-24 10:05:00,104.57,104.87,104.5,104.57,17050.0,86.7959,87.0449,86.7378,86.7959,17050.0
2022-05-24 10:10:00,104.57,104.6,104.3,104.34,32994.0,86.7959,86.8208,86.5718,86.605,32994.0
2022-05-24 10:15:00,104.37,104.5,103.83,104.15,36732.0,86.6299,86.7378,86.1817,86.4473,36732.0
2022-05-24 10:20:00,104.13,104.5,104.05,104.12,19222.0,86.4307,86.7378,86.3643,86.4224,19222.0
2022-05-24 10:25:00,104.16,104.21,103.85,104.06,24201.0,86.4556,86.4971,86.1983,86.3726,24201.0
2022-05-24 10:30:00,104.02,104.11,103.84,103.9,24025.0,86.3394,86.4141,86.19,86.2398,24025.0
2022-05-24 10:35:00,103.9,103.99,103.76,103.84,32734.0,86.2398,86.3145,86.1236,86.19,32734.0
2022-05-24 10:40:00,103.87,104.13,103.84,103.95,28491.0,86.2149,86.4307,86.19,86.2813,28491.0
2022-05-24 10:45:00,103.92,104.08,103.56,103.56,35154.0,86.2564,86.3892,85.9576,85.9576,35154.0
2022-05-24 10:50:00,103.6,104.06,103.46,103.86,27933.0,85.9908,86.3726,85.8746,86.2066,27933.0
2022-05-24 10:55:00,103.89,104.14,103.79,104.08,17380.0,86.2315,86.439,86.1485,86.3892,17380.0
2022-05-24 11:00:00,104.07,104.23,103.97,104.04,14641.0,86.3809,86.5137,86.2979,86.356,14641.0
2022-05-24 11:05:00,104.03,104.1,103.86,104.04,12308.0,86.3477,86.4058,86.2066,86.356,12308.0
2022-05-24 11:10:00,104.01,104.08,103.88,104.0,12481.0,86.3311,86.3892,86.2232,86.3228,12481.0
2022-05-24 11:15:00,104.01,104.15,103.9,103.98,20052.0,86.3311,86.4473,86.2398,86.3062,20052.0
2022-05-24 11:20:00,103.94,104.63,103.77,104.51,16309.0,86.273,86.8457,86.1319,86.7461,16309.0
2022-05-24 11:25:00,104.55,104.55,104.33,104.55,15375.0,86.7793,86.7793,86.5967,86.7793,15375.0
2022-05-24 11:30:00,104.7,104.85,104.63,104.65,17801.0,86.9038,87.0283,86.8457,86.8623,17801.0
2022-05-24 11:35:00,104.62,104.75,104.52,104.67,24118.0,86.8374,86.9453,86.7544,86.8789,24118.0
2022-05-24 11:40:00,104.67,104.87,104.61,104.87,22808.0,86.8789,87.0449,86.8291,87.0449,22808.0
2022-05-24 11:45:00,104.87,105.63,104.87,105.54,28276.0,87.0449,87.6758,87.0449,87.6011,28276.0
2022-05-24 11:50:00,105.54,105.63,105.22,105.57,27097.0,87.6011,87.6758,87.3355,87.626,27097.0
2022-05-24 11:55:00,105.58,106.19,105.53,105.88,35924.0,87.6343,88.1406,87.5928,87.8833,35924.0
2022-05-24 12:00:00,105.91,106.03,105.72,106.02,10728.0,87.9082,88.0078,87.7505,87.9995,10728.0
2022-05-24 12:05:00,106.09,106.38,106.06,106.3,4200.0,88.0576,88.2983,88.0327,88.2319,4200.0
2022-05-24 12:10:00,106.3,106.53,106.18,106.53,10794.0,88.2319,88.4228,88.1323,88.4228,10794.0
2022-05-24 12:15:00,106.59,106.81,106.42,106.43,9320.0,88.4726,88.6552,88.3315,88.3398,9320.0
2022-05-24 12:20:00,106.4,106.4,106.24,106.36,9211.0,88.3149,88.3149,88.1821,88.2817,9211.0
2022-05-24 12:25:00,106.41,106.46,106.1,106.11,19084.0,88.3232,88.3647,88.0659,88.0742,19084.0
2022-05-24 12:30:00,106.07,106.17,105.72,105.74,11444.0,88.041,88.124,87.7505,87.7671,11444.0
2022-05-24 12:35:00,105.76,105.8,105.51,105.54,10506.0,87.7837,87.8169,87.5762,87.6011,10506.0
2022-05-24 12:40:00,105.53,105.81,105.53,105.7,12668.0,87.5928,87.8252,87.5928,87.7339,12668.0
2022-05-24 12:45:00,105.7,105.8,105.61,105.72,7978.0,87.7339,87.8169,87.6592,87.7505,7978.0
2022-05-24 12:50:00,105.72,105.84,105.69,105.74,14755.0,87.7505,87.8501,87.7256,87.7671,14755.0
2022-05-24 12:55:00,105.81,106.13,105.78,105.87,10646.0,87.8252,88.0908,87.8003,87.875,10646.0
2022-05-24 13:00:00,105.83,105.83,105.37,105.42,5284.0,87.8418,87.8418,87.46,87.5015,5284.0
2022-05-24 13:05:00,105.42,105.66,105.41,105.54,9914.0,87.5015,87.7007,87.4932,87.6011,9914.0
2022-05-24 13:10:00,105.51,105.65,105.46,105.61,12647.0,87.5762,87.6924,87.5347,87.6592,12647.0
2022-05-24 13:15:00,105.59,105.76,105.42,105.7,11091.0,87.6426,87.7837,87.5015,87.7339,11091.0
2022-05-24 13:20:00,105.69,105.69,105.43,105.57,24009.0,87.7256,87.7256,87.5098,87.626,24009.0
2022-05-24 13:25:00,105.54,105.76,105.43,105.74,13887.0,87.6011,87.7837,87.5098,87.7671,13887.0
2022-05-24 13:30:00,105.76,105.76,105.49,105.55,12181.0,87.7837,87.7837,87.5596,87.6094,12181.0
2022-05-24 13:35:00,105.56,105.85,105.5,105.79,7001.0,87.6177,87.8584,87.5679,87.8086,7001.0
2022-05-24 13:40:00,105.83,106.17,105.78,105.93,9431.0,87.8418,88.124,87.8003,87.9248,9431.0
2022-05-24 13:45:00,105.93,106.14,105.91,106.07,17882.0,87.9248,88.0991,87.9082,88.041,17882.0
2022-05-24 13:50:00,106.1,106.18,106.0,106.06,11702.0,88.0659,88.1323,87.9829,88.0327,11702.0
2022-05-24 13:55:00,106.1,106.33,106.1,106.29,11391.0,88.0659,88.2568,88.0659,88.2236,11391.0
2022-05-24 14:00:00,106.34,106.35,106.08,106.08,16553.0,88.2651,88.2734,88.0493,88.0493,16553.0
2022-05-24 14:05:00,105.98,106.46,105.98,106.37,15894.0,87.9663,88.3647,87.9663,88.29,15894.0
2022-05-24 14:10:00,106.38,106.71,106.32,106.46,48716.0,88.2983,88.5722,88.2485,88.3647,48716.0
2022-05-24 14:15:00,106.54,106.58,106.28,106.35,6973.0,88.4311,88.4643,88.2153,88.2734,6973.0
2022-05-24 14:20:00,106.33,106.6,106.25,106.6,11882.0,88.2568,88.4809,88.1904,88.4809,11882.0
2022-05-24 14:25:00,106.66,106.74,106.61,106.61,17466.0,88.5307,88.5971,88.4892,88.4892,17466.0
2022-05-24 14:30:00,106.6,106.77,106.54,106.77,9235.0,88.4809,88.622,88.4311,88.622,9235.0
2022-05-24 14:35:00,106.84,107.0,106.72,106.88,12770.0,88.6801,88.8129,88.5805,88.7133,12770.0
2022-05-24 14:40:00,106.89,106.9,106.42,106.46,8521.0,88.7216,88.7299,88.3315,88.3647,8521.0
2022-05-24 14:45:00,106.42,106.42,106.06,106.15,10858.0,88.3315,88.3315,88.0327,88.1074,10858.0
2022-05-24 14:50:00,106.15,106.19,105.96,106.07,11607.0,88.1074,88.1406,87.9497,88.041,11607.0
2022-05-24 14:55:00,106.06,106.29,105.94,106.29,13351.0,88.0327,88.2236,87.9331,88.2236,13351.0
2022-05-24 15:00:00,106.26,106.54,106.24,106.44,21181.0,88.1987,88.4311,88.1821,88.3481,21181.0
2022-05-24 15:05:00,106.44,106.8,106.44,106.69,8835.0,88.3481,88.6469,88.3481,88.5556,8835.0
2022-05-24 15:10:00,106.74,106.96,106.74,106.89,8110.0,88.5971,88.7797,88.5971,88.7216,8110.0
2022-05-24 15:15:00,106.89,107.09,106.83,106.94,12004.0,88.7216,88.8876,88.6718,88.7631,12004.0
2022-05-24 15:20:00,106.94,107.05,106.74,106.95,14451.0,88.7631,88.8544,88.5971,88.7714,14451.0
2022-05-24 15:25:00,106.89,107.13,106.88,107.12,13847.0,88.7216,88.9208,88.7133,88.9125,13847.0
2022-05-24 15:30:00,107.1,107.14,106.9,107.03,17477.0,88.8959,88.9291,88.7299,88.8378,17477.0
2022-05-24 15:35:00,107.06,107.71,107.06,107.61,62554.0,88.8627,89.4022,88.8627,89.3192,62554.0
2022-05-24 15:40:00,107.62,107.87,107.47,107.75,36419.0,89.3275,89.535,89.203,89.4354,36419.0
2022-05-24 15:45:00,107.74,108.1,107.74,108.01,76337.0,89.4271,89.7259,89.4271,89.6512,76337.0
2022-05-24 15:50:00,108.02,108.13,107.56,107.58,54898.0,89.6595,89.7508,89.2777,89.2943,54898.0
2022-05-24 15:55:00,107.58,107.89,107.53,107.87,96531.0,89.2943,89.5516,89.2528,89.535,96531.0
2022-05-25 09:30:00,107.17,108.1,106.89,108.1,29595.0,88.954,89.7259,88.7216,89.7259,29595.0
2022-05-25 09:35:00,108.4,108.85,108.31,108.54,12748.0,89.9749,90.3485,89.9002,90.0911,12748.0
2022-05-25 09:40:00,108.74,109.41,108.6,109.41,18212.0,90.2572,90.8133,90.1409,90.8133,18212.0
2022-05-25 09:45:00,109.33,109.9,108.84,109.06,31252.0,90.7469,91.22,90.3402,90.5228,31252.0
2022-05-25 09:50:00,109.09,109.85,108.83,109.7,17895.0,90.5477,91.1785,90.3319,91.054,17895.0
2022-05-25 09:55:00,109.68,110.04,109.49,109.94,23536.0,91.0374,91.3362,90.8797,91.2532,23536.0
2022-05-25 10:00:00,109.88,109.88,109.25,109.42,33923.0,91.2034,91.2034,90.6805,90.8216,33923.0
2022-05-25 10:05:00,109.49,109.68,109.06,109.68,21354.0,90.8797,91.0374,90.5228,91.0374,21354.0
2022-05-25 10:10:00,109.66,109.81,109.18,109.81,23910.0,91.0208,91.1453,90.6224,91.1453,23910.0
2022-05-25 10:15:00,109.73,109.91,109.63,109.9,12006.0,91.0789,91.2283,90.9959,91.22,12006.0
2022-05-25 10:20:00,109.95,110.15,109.63,109.7,12640.0,91.2615,91.4275,90.9959,91.054,12640.0
2022-05-25 10:25:00,109.67,110.09,109.67,110.09,11152.0,91.0291,91.3777,91.0291,91.3777,11152.0
2022-05-25 10:30:00,110.12,110.13,109.82,109.83,16207.0,91.4026,91.4109,91.1536,91.1619,16207.0
2022-05-25 10:35:00,109.88,110.27,109.77,110.17,26390.0,91.2034,91.5271,91.1121,91.4441,26390.0
2022-05-25 10:40:00,110.19,110.24,109.9,110.04,13091.0,91.4607,91.5022,91.22,91.3362,13091.0
2022-05-25 10:45:00,110.07,110.17,109.62,109.82,17100.0,91.3611,91.4441,90.9876,91.1536,17100.0
2022-05-25 10:50:00,109.81,110.12,109.81,109.98,46785.0,91.1453,91.4026,91.1453,91.2864,46785.0
2022-05-25 10:55:00,109.97,110.1,109.64,109.84,12513.0,91.2781,91.386,91.0042,91.1702,12513.0
2022-05-25 11:00:00,109.77,109.83,109.35,109.38,14841.0,91.1121,91.1619,90.7635,90.7884,14841.0
2022-05-25 11:05:00,109.39,109.74,109.36,109.68,6620.0,90.7967,91.0872,90.7718,91.0374,6620.0
2022-05-25 11:10:00,109.7,109.7,109.23,109.33,20961.0,91.054,91.054,90.6639,90.7469,20961.0
2022-05-25 11:15:00,109.34,109.58,109.21,109.27,12566.0,90.7552,90.9544,90.6473,90.6971,12566.0
2022-05-25 11:20:00,109.25,109.25,109.0,109.08,13463.0,90.6805,90.6805,90.473,90.5394,13463.0
2022-05-25 11:25:00,109.11,109.12,108.82,108.83,7901.0,90.5643,90.5726,90.3236,90.3319,7901.0
2022-05-25 11:30:00,108.85,108.85,108.51,108.51,18560.0,90.3485,90.3485,90.0662,90.0662,18560.0
2022-05-25 11:35:00,108.51,108.58,108.15,108.34,8704.0,90.0662,90.1243,89.7674,89.9251,8704.0
2022-05-25 11:40:00,108.34,108.76,108.27,108.76,7714.0,89.9251,90.2738,89.867,90.2738,7714.0
2022-05-25 11:45:00,108.77,108.84,108.68,108.8,10426.0,90.2821,90.3402,90.2074,90.307,10426.0
2022-05-25 11:50:00,108.79,108.93,108.75,108.85,5271.0,90.2987,90.4149,90.2655,90.3485,5271.0
2022-05-25 11:55:00,108.82,108.97,108.76,108.79,4379.0,90.3236,90.4481,90.2738,90.2987,4379.0
2022-05-25 12:00:00,108.8,109.0,108.74,108.8,7633.0,90.307,90.473,90.2572,90.307,7633.0
2022-05-25 12:05:00,108.83,108.84,108.53,108.53,4671.0,90.3319,90.3402,90.0828,90.0828,4671.0
2022-05-25 12:10:00,108.5,108.64,108.45,108.52,4682.0,90.0579,90.1741,90.0164,90.0745,4682.0
2022-05-25 12:15:00,108.55,108.67,108.4,108.45,3885.0,90.0994,90.1991,89.9749,90.0164,3885.0
2022-05-25 12:20:00,108.4,108.48,108.14,108.24,5603.0,89.9749,90.0413,89.7591,89.8421,5603.0
2022-05-25 12:25:00,108.01,108.01,107.78,107.91,8557.0,89.6512,89.6512,89.4603,89.5682,8557.0
2022-05-25 12:30:00,108.01,108.15,107.89,107.99,6818.0,89.6512,89.7674,89.5516,89.6346,6818.0
2022-05-25 12:35:00,107.95,108.15,107.75,108.1,14574.0,89.6014,89.7674,89.4354,89.7259,14574.0
2022-05-25 12:40:00,108.0,108.09,107.97,108.03,2533.0,89.6429,89.7176,89.618,89.6678,2533.0
2022-05-25 12:45:00,108.05,108.11,107.95,108.09,3827.0,89.6844,89.7342,89.6014,89.7176,3827.0
2022-05-25 12:50:00,108.06,108.06,107.84,107.84,8444.0,89.6927,89.6927,89.5101,89.5101,8444.0
2022-05-25 12:55:00,107.83,107.97,107.61,107.96,18830.0,89.5018,89.618,89.3192,89.6097,18830.0
2022-05-25 13:00:00,107.93,108.03,107.82,107.85,7708.0,89.5848,89.6678,89.4935,89.5184,7708.0
2022-05-25 13:05:00,107.88,107.9,107.81,107.88,11807.0,89.5433,89.5599,89.4852,89.5433,11807.0
2022-05-25 13:10:00,107.88,107.9,107.66,107.85,9513.0,89.5433,89.5599,89.3607,89.5184,9513.0
2022-05-25 13:15:00,107.86,107.98,107.81,107.9,9111.0,89.5267,89.6263,89.4852,89.5599,9111.0
2022-05-25 13:20:00,107.85,108.26,107.83,108.24,18392.0,89.5184,89.8587,89.5018,89.8421,18392.0
2022-05-25 13:25:00,108.13,108.16,107.91,108.12,8615.0,89.7508,89.7757,89.5682,89.7425,8615.0
2022-05-25 13:30:00,108.1,108.17,107.94,108.09,6869.0,89.7259,89.784,89.5931,89.7176,6869.0
2022-05-25 13:35:00,108.05,108.15,107.99,108.02,4731.0,89.6844,89.7674,89.6346,89.6595,4731.0
2022-05-25 13:40:00,107.99,108.02,107.82,107.93,10565.0,89.6346,89.6595,89.4935,89.5848,10565.0
2022-05-25 13:45:00,107.95,108.15,107.91,108.15,5441.0,89.6014,89.7674,89.5682,89.7674,5441.0
2022-05-25 13:50:00,108.12,108.16,107.72,107.78,17544.0,89.7425,89.7757,89.4105,89.4603,17544.0
2022-05-25 13:55:00,107.82,107.93,107.73,107.93,7679.0,89.4935,89.5848,89.4188,89.5848,7679.0
2022-05-25 14:00:00,107.84,108.56,107.84,108.47,23606.0,89.5101,90.1077,89.5101,90.033,23606.0
2022-05-25 14:05:00,108.47,108.62,107.54,107.78,25059.0,90.033,90.1575,89.2611,89.4603,25059.0
2022-05-25 14:10:00,107.82,108.42,107.82,108.31,20252.0,89.4935,89.9915,89.4935,89.9002,20252.0
2022-05-25 14:15:00,108.4,108.72,108.28,108.44,14578.0,89.9749,90.2406,89.8753,90.0081,14578.0
2022-05-25 14:20:00,108.39,108.9,108.39,108.85,14610.0,89.9666,90.39,89.9666,90.3485,14610.0
2022-05-25 14:25:00,108.85,109.19,108.78,109.12,16240.0,90.3485,90.6307,90.2904,90.5726,16240.0
2022-05-25 14:30:00,109.16,109.27,109.04,109.1,13458.0,90.6058,90.6971,90.5062,90.556,13458.0
2022-05-25 14:35:00,109.12,109.33,108.98,108.99,12574.0,90.5726,90.7469,90.4564,90.4647,12574.0
2022-05-25 14:40:00,109.02,109.43,109.0,109.19,18487.0,90.4896,90.8299,90.473,90.6307,18487.0
2022-05-25 14:45:00,109.23,109.46,109.19,109.24,9360.0,90.6639,90.8548,90.6307,90.6722,9360.0
2022-05-25 14:50:00,109.28,109.49,109.09,109.34,19959.0,90.7054,90.8797,90.5477,90.7552,19959.0
2022-05-25 14:55:00,109.33,109.41,109.2,109.3,22173.0,90.7469,90.8133,90.639,90.722,22173.0
2022-05-25 15:00:00,109.26,109.61,109.15,109.58,17946.0,90.6888,90.9793,90.5975,90.9544,17946.0
2022-05-25 15:05:00,109.57,109.76,109.49,109.64,28663.0,90.9461,91.1038,90.8797,91.0042,28663.0
2022-05-25 15:10:00,109.66,109.97,109.58,109.83,28573.0,91.0208,91.2781,90.9544,91.1619,28573.0
2022-05-25 15:15:00,109.84,109.87,109.56,109.64,20563.0,91.1702,91.1951,90.9378,91.0042,20563.0
2022-05-25 15:20:00,109.63,109.7,109.52,109.62,14948.0,90.9959,91.054,90.9046,90.9876,14948.0
2022-05-25 15:25:00,109.63,109.79,109.55,109.66,18775.0,90.9959,91.1287,90.9295,91.0208,18775.0
2022-05-25 15:30:00,109.67,109.69,109.35,109.45,16745.0,91.0291,91.0457,90.7635,90.8465,16745.0
2022-05-25 15:35:00,109.43,109.45,109.1,109.18,19892.0,90.8299,90.8465,90.556,90.6224,19892.0
2022-05-25 15:40:00,109.15,109.37,109.07,109.32,23164.0,90.5975,90.7801,90.5311,90.7386,23164.0
2022-05-25 15:45:00,109.32,109.38,109.14,109.24,39074.0,90.7386,90.7884,90.5892,90.6722,39074.0
2022-05-25 15:50:00,109.2,109.31,108.99,109.27,54342.0,90.639,90.7303,90.4647,90.6971,54342.0
2022-05-25 15:55:00,109.25,109.45,109.1,109.2,153860.0,90.6805,90.8465,90.556,90.639,153860.0
2022-05-26 09:30:00,110.0,111.89,110.0,111.7,80991.0,91.303,92.8717,91.303,92.714,80991.0
2022-05-26 09:35:00,111.43,111.76,111.07,111.16,13543.0,92.4899,92.7638,92.1911,92.2658,13543.0
2022-05-26 09:40:00,111.03,111.3,110.51,110.86,17638.0,92.1579,92.382,91.7263,92.0168,17638.0
2022-05-26 09:45:00,110.78,111.56,110.78,111.42,11399.0,91.9504,92.5978,91.9504,92.4816,11399.0
2022-05-26 09:50:00,111.36,111.8,111.34,111.66,17902.0,92.4318,92.797,92.4152,92.6808,17902.0
2022-05-26 09:55:00,111.65,111.81,111.59,111.72,7074.0,92.6725,92.8053,92.6227,92.7306,7074.0
2022-05-26 10:00:00,111.82,111.92,111.66,111.9,22128.0,92.8136,92.8966,92.6808,92.88,22128.0
2022-05-26 10:05:00,111.81,111.97,111.78,111.97,18643.0,92.8053,92.9381,92.7804,92.9381,18643.0
2022-05-26 10:10:00,111.97,112.18,111.96,112.15,38823.0,92.9381,93.1124,92.9298,93.0875,38823.0
2022-05-26 10:15:00,112.15,112.33,112.11,112.33,22822.0,93.0875,93.2369,93.0543,93.2369,22822.0
2022-05-26 10:20:00,112.36,112.73,112.35,112.73,21074.0,93.2619,93.569,93.2536,93.569,21074.0
2022-05-26 10:25:00,112.73,112.76,111.93,111.99,27491.0,93.569,93.5939,92.9049,92.9547,27491.0
2022-05-26 10:30:00,111.99,112.2,111.91,112.02,12946.0,92.9547,93.129,92.8883,92.9796,12946.0
2022-05-26 10:35:00,112.01,112.24,112.0,112.24,9216.0,92.9713,93.1622,92.963,93.1622,9216.0
2022-05-26 10:40:00,112.25,112.27,112.01,112.14,9356.0,93.1705,93.1871,92.9713,93.0792,9356.0
2022-05-26 10:45:00,112.13,112.3,112.04,112.22,7592.0,93.0709,93.212,92.9962,93.1456,7592.0
2022-05-26 10:50:00,112.26,112.43,112.2,112.43,24560.0,93.1788,93.32,93.129,93.32,24560.0
2022-05-26 10:55:00,112.45,112.65,112.45,112.58,15280.0,93.3366,93.5026,93.3366,93.4445,15280.0
2022-05-26 11:00:00,112.56,112.62,112.26,112.3,10732.0,93.4279,93.4777,93.1788,93.212,10732.0
2022-05-26 11:05:00,112.33,112.38,112.22,112.33,5787.0,93.2369,93.2785,93.1456,93.2369,5787.0
2022-05-26 11:10:00,112.33,112.39,112.2,112.38,5698.0,93.2369,93.2868,93.129,93.2785,5698.0
2022-05-26 11:15:00,112.35,112.39,112.14,112.2,6685.0,93.2536,93.2868,93.0792,93.129,6685.0
2022-05-26 11:20:00,112.22,112.35,112.15,112.33,12864.0,93.1456,93.2536,93.0875,93.2369,12864.0
2022-05-26 11:25:00,112.32,112.36,112.27,112.36,11880.0,93.2286,93.2619,93.1871,93.2619,11880.0
2022-05-26 11:30:00,112.35,112.55,112.26,112.26,14254.0,93.2536,93.4196,93.1788,93.1788,14254.0
2022-05-26 11:35:00,112.26,112.36,112.21,112.36,7432.0,93.1788,93.2619,93.1373,93.2619,7432.0
2022-05-26 11:40:00,112.3,112.45,112.21,112.45,13763.0,93.212,93.3366,93.1373,93.3366,13763.0
2022-05-26 11:45:00,112.47,112.52,112.24,112.33,8130.0,93.3532,93.3947,93.1622,93.2369,8130.0
2022-05-26 11:50:00,112.25,112.25,112.05,112.07,9061.0,93.1705,93.1705,93.0045,93.0211,9061.0
2022-05-26 11:55:00,112.03,112.14,111.99,112.02,9499.0,92.9879,93.0792,92.9547,92.9796,9499.0
2022-05-26 12:00:00,111.99,112.25,111.97,112.2,10866.0,92.9547,93.1705,92.9381,93.129,10866.0
2022-05-26 12:05:00,112.22,112.26,111.95,112.01,18063.0,93.1456,93.1788,92.9215,92.9713,18063.0
2022-05-26 12:10:00,112.05,112.31,112.04,112.26,13170.0,93.0045,93.2203,92.9962,93.1788,13170.0
2022-05-26 12:15:00,112.24,112.27,112.04,112.19,10274.0,93.1622,93.1871,92.9962,93.1207,10274.0
2022-05-26 12:20:00,112.2,112.28,112.09,112.09,6868.0,93.129,93.1954,93.0377,93.0377,6868.0
2022-05-26 12:25:00,112.08,112.38,112.08,112.37,11741.0,93.0294,93.2785,93.0294,93.2702,11741.0
2022-05-26 12:30:00,112.36,112.45,112.25,112.27,4856.0,93.2619,93.3366,93.1705,93.1871,4856.0
2022-05-26 12:35:00,112.27,112.29,112.07,112.08,6674.0,93.1871,93.2037,93.0211,93.0294,6674.0
2022-05-26 12:40:00,112.1,112.19,112.02,112.04,7355.0,93.046,93.1207,92.9796,92.9962,7355.0
2022-05-26 12:45:00,112.03,112.2,111.95,112.2,16659.0,92.9879,93.129,92.9215,93.129,16659.0
2022-05-26 12:50:00,112.21,112.29,112.18,112.29,5319.0,93.1373,93.2037,93.1124,93.2037,5319.0
2022-05-26 12:55:00,112.32,112.41,112.27,112.34,10256.0,93.2286,93.3034,93.1871,93.2453,10256.0
2022-05-26 13:00:00,112.37,112.45,112.31,112.41,8021.0,93.2702,93.3366,93.2203,93.3034,8021.0
2022-05-26 13:05:00,112.4,112.61,112.33,112.61,11827.0,93.2951,93.4694,93.2369,93.4694,11827.0
2022-05-26 13:10:00,112.6,112.65,112.54,112.61,14236.0,93.4611,93.5026,93.4113,93.4694,14236.0
2022-05-26 13:15:00,112.62,112.71,112.57,112.71,11721.0,93.4777,93.5524,93.4362,93.5524,11721.0
2022-05-26 13:20:00,112.68,112.82,112.59,112.62,18078.0,93.5275,93.6437,93.4528,93.4777,18078.0
2022-05-26 13:25:00,112.57,112.65,112.38,112.45,14718.0,93.4362,93.5026,93.2785,93.3366,14718.0
2022-05-26 13:30:00,112.46,112.59,112.46,112.59,8330.0,93.3449,93.4528,93.3449,93.4528,8330.0
2022-05-26 13:35:00,112.57,112.63,112.48,112.51,6537.0,93.4362,93.486,93.3615,93.3864,6537.0
2022-05-26 13:40:00,112.57,112.58,112.46,112.54,7850.0,93.4362,93.4445,93.3449,93.4113,7850.0
2022-05-26 13:45:00,112.52,112.54,112.46,112.51,9601.0,93.3947,93.4113,93.3449,93.3864,9601.0
2022-05-26 13:50:00,112.51,112.6,112.49,112.57,10867.0,93.3864,93.4611,93.3698,93.4362,10867.0
2022-05-26 13:55:00,112.57,112.66,112.57,112.6,24479.0,93.4362,93.5109,93.4362,93.4611,24479.0
2022-05-26 14:00:00,112.63,112.67,112.45,112.55,63891.0,93.486,93.5192,93.3366,93.4196,63891.0
2022-05-26 14:05:00,112.52,112.6,112.34,112.57,18914.0,93.3947,93.4611,93.2453,93.4362,18914.0
2022-05-26 14:10:00,112.53,112.53,112.37,112.44,10322.0,93.403,93.403,93.2702,93.3283,10322.0
2022-05-26 14:15:00,112.38,112.45,112.32,112.32,11291.0,93.2785,93.3366,93.2286,93.2286,11291.0
2022-05-26 14:20:00,112.35,112.51,112.35,112.5,7252.0,93.2536,93.3864,93.2536,93.3781,7252.0
2022-05-26 14:25:00,112.49,112.49,112.07,112.09,4421.0,93.3698,93.3698,93.0211,93.0377,4421.0
2022-05-26 14:30:00,112.1,112.1,111.93,111.93,6730.0,93.046,93.046,92.9049,92.9049,6730.0
2022-05-26 14:35:00,111.94,112.0,111.8,112.0,63524.0,92.9132,92.963,92.797,92.963,63524.0
2022-05-26 14:40:00,111.93,112.02,111.85,111.96,10353.0,92.9049,92.9796,92.8385,92.9298,10353.0
2022-05-26 14:45:00,111.98,112.09,111.94,111.95,14419.0,92.9464,93.0377,92.9132,92.9215,14419.0
2022-05-26 14:50:00,111.98,112.0,111.8,111.98,15744.0,92.9464,92.963,92.797,92.9464,15744.0
2022-05-26 14:55:00,111.95,111.98,111.81,111.81,8289.0,92.9215,92.9464,92.8053,92.8053,8289.0
2022-05-26 15:00:00,111.83,112.03,111.72,111.96,26182.0,92.8219,92.9879,92.7306,92.9298,26182.0
2022-05-26 15:05:00,111.96,112.12,111.95,112.06,10371.0,92.9298,93.0626,92.9215,93.0128,10371.0
2022-05-26 15:10:00,112.06,112.1,111.88,111.96,11280.0,93.0128,93.046,92.8634,92.9298,11280.0
2022-05-26 15:15:00,111.98,112.02,111.68,111.85,16437.0,92.9464,92.9796,92.6974,92.8385,16437.0
2022-05-26 15:20:00,111.88,111.96,111.82,111.94,17300.0,92.8634,92.9298,92.8136,92.9132,17300.0
2022-05-26 15:25:00,111.92,112.09,111.85,112.02,16082.0,92.8966,93.0377,92.8385,92.9796,16082.0
2022-05-26 15:30:00,112.0,112.29,111.99,112.27,16842.0,92.963,93.2037,92.9547,93.1871,16842.0
2022-05-26 15:35:00,112.28,112.32,112.15,112.28,16307.0,93.1954,93.2286,93.0875,93.1954,16307.0
2022-05-26 15:40:00,112.28,112.55,112.27,112.54,17824.0,93.1954,93.4196,93.1871,93.4113,17824.0
2022-05-26 15:45:00,112.53,112.57,112.33,112.56,19379.0,93.403,93.4362,93.2369,93.4279,19379.0
2022-05-26 15:50:00,112.61,112.61,112.02,112.03,44137.0,93.4694,93.4694,92.9796,92.9879,44137.0
2022-05-26 15:55:00,112.02,112.07,111.81,112.02,123123.0,92.9796,93.0211,92.8053,92.9796,123123.0
2022-05-27 09:30:00,112.92,113.32,112.4,113.09,41908.0,93.7267,94.0587,93.2951,93.8678,41908.0
2022-05-27 09:35:00,113.19,113.52,113.11,113.3,15927.0,93.9508,94.2247,93.8844,94.0421,15927.0
2022-05-27 09:40:00,113.28,113.36,112.96,113.03,20535.0,94.0255,94.0919,93.7599,93.818,20535.0
2022-05-27 09:45:00,113.08,113.48,113.08,113.42,6269.0,93.8595,94.1915,93.8595,94.1417,6269.0
2022-05-27 09:50:00,113.36,113.73,113.19,113.72,11631.0,94.0919,94.399,93.9508,94.3907,11631.0
2022-05-27 09:55:00,113.69,113.91,113.56,113.56,9836.0,94.3658,94.5484,94.2579,94.2579,9836.0
2022-05-27 10:00:00,113.49,113.54,113.3,113.53,6076.0,94.1998,94.2413,94.0421,94.233,6076.0
2022-05-27 10:05:00,113.51,113.79,113.5,113.72,9347.0,94.2164,94.4488,94.2081,94.3907,9347.0
2022-05-27 10:10:00,113.76,113.76,113.5,113.63,10312.0,94.4239,94.4239,94.2081,94.316,10312.0
2022-05-27 10:15:00,113.63,113.88,113.6,113.82,9116.0,94.316,94.5235,94.2911,94.4737,9116.0
2022-05-27 10:20:00,113.84,114.05,113.83,113.85,17769.0,94.4903,94.6646,94.482,94.4986,17769.0
2022-05-27 10:25:00,113.87,113.87,113.47,113.49,8026.0,94.5152,94.5152,94.1832,94.1998,8026.0
2022-05-27 10:30:00,113.5,113.5,113.39,113.5,4522.0,94.2081,94.2081,94.1168,94.2081,4522.0
2022-05-27 10:35:00,113.43,113.56,113.31,113.36,12877.0,94.15,94.2579,94.0504,94.0919,12877.0
2022-05-27 10:40:00,113.3,113.59,113.29,113.59,8941.0,94.0421,94.2828,94.0338,94.2828,8941.0
2022-05-27 10:45:00,113.6,113.61,113.48,113.54,4729.0,94.2911,94.2994,94.1915,94.2413,4729.0
2022-05-27 10:50:00,113.56,113.56,113.31,113.31,7709.0,94.2579,94.2579,94.0504,94.0504,7709.0
2022-05-27 10:55:00,113.32,113.37,113.26,113.31,8666.0,94.0587,94.1002,94.0089,94.0504,8666.0
2022-05-27 11:00:00,113.36,113.5,113.28,113.5,8995.0,94.0919,94.2081,94.0255,94.2081,8995.0
2022-05-27 11:05:00,113.49,113.73,113.48,113.71,10049.0,94.1998,94.399,94.1915,94.3824,10049.0
2022-05-27 11:10:00,113.65,113.82,113.63,113.71,5813.0,94.3326,94.4737,94.316,94.3824,5813.0
2022-05-27 11:15:00,113.71,113.86,113.71,113.83,10685.0,94.3824,94.5069,94.3824,94.482,10685.0
2022-05-27 11:20:00,113.87,113.98,113.82,113.91,5471.0,94.5152,94.6065,94.4737,94.5484,5471.0
2022-05-27 11:25:00,113.92,113.94,113.72,113.88,11129.0,94.5567,94.5733,94.3907,94.5235,11129.0
2022-05-27 11:30:00,113.9,114.09,113.85,114.01,14034.0,94.5401,94.6978,94.4986,94.6314,14034.0
2022-05-27 11:35:00,113.93,114.09,113.89,114.08,8978.0,94.565,94.6978,94.5318,94.6895,8978.0
2022-05-27 11:40:00,114.07,114.4,114.02,114.3,21419.0,94.6812,94.9551,94.6397,94.8721,21419.0
2022-05-27 11:45:00,114.3,114.41,114.2,114.2,8713.0,94.8721,94.9634,94.7891,94.7891,8713.0
2022-05-27 11:50:00,114.22,114.26,114.16,114.25,5303.0,94.8057,94.8389,94.7559,94.8306,5303.0
2022-05-27 11:55:00,114.23,114.32,114.23,114.25,7485.0,94.814,94.8887,94.814,94.8306,7485.0
2022-05-27 12:00:00,114.27,114.58,114.24,114.54,17635.0,94.8472,95.1045,94.8223,95.0713,17635.0
2022-05-27 12:05:00,114.54,114.58,114.31,114.44,16269.0,95.0713,95.1045,94.8804,94.9883,16269.0
2022-05-27 12:10:00,114.49,114.57,114.39,114.54,5272.0,95.0298,95.0962,94.9468,95.0713,5272.0
2022-05-27 12:15:00,114.56,114.6,114.47,114.59,8325.0,95.0879,95.1211,95.0132,95.1128,8325.0
2022-05-27 12:20:00,114.59,114.64,114.46,114.51,4994.0,95.1128,95.1543,95.0049,95.0464,4994.0
2022-05-27 12:25:00,114.45,114.61,114.45,114.61,4083.0,94.9966,95.1294,94.9966,95.1294,4083.0
2022-05-27 12:30:00,114.57,114.59,114.42,114.42,3599.0,95.0962,95.1128,94.9717,94.9717,3599.0
2022-05-27 12:35:00,114.4,114.55,114.35,114.51,6350.0,94.9551,95.0796,94.9136,95.0464,6350.0
2022-05-27 12:40:00,114.51,114.57,114.47,114.5,5382.0,95.0464,95.0962,95.0132,95.0381,5382.0
2022-05-27 12:45:00,114.48,114.49,114.17,114.17,4860.0,95.0215,95.0298,94.7642,94.7642,4860.0
2022-05-27 12:50:00,114.21,114.38,114.11,114.35,8234.0,94.7974,94.9385,94.7144,94.9136,8234.0
2022-05-27 12:55:00,114.41,114.5,114.4,114.45,4975.0,94.9634,95.0381,94.9551,94.9966,4975.0
2022-05-27 13:00:00,114.47,114.54,114.42,114.42,6310.0,95.0132,95.0713,94.9717,94.9717,6310.0
2022-05-27 13:05:00,114.42,114.45,114.33,114.43,4031.0,94.9717,94.9966,94.897,94.98,4031.0
2022-05-27 13:10:00,114.43,114.46,114.36,114.41,5651.0,94.98,95.0049,94.9219,94.9634,5651.0
2022-05-27 13:15:00,114.4,114.45,114.3,114.37,4531.0,94.9551,94.9966,94.8721,94.9302,4531.0
2022-05-27 13:20:00,114.37,114.37,114.21,114.37,5298.0,94.9302,94.9302,94.7974,94.9302,5298.0
2022-05-27 13:25:00,114.37,114.37,114.17,114.23,5387.0,94.9302,94.9302,94.7642,94.814,5387.0
2022-05-27 13:30:00,114.2,114.3,114.15,114.18,7647.0,94.7891,94.8721,94.7476,94.7725,7647.0
2022-05-27 13:35:00,114.21,114.23,114.14,114.17,5358.0,94.7974,94.814,94.7393,94.7642,5358.0
2022-05-27 13:40:00,114.1,114.11,113.99,114.0,9315.0,94.7061,94.7144,94.6148,94.6231,9315.0
2022-05-27 13:45:00,113.99,114.04,113.93,113.97,6382.0,94.6148,94.6563,94.565,94.5982,6382.0
2022-05-27 13:50:00,113.96,114.05,113.96,114.0,5158.0,94.5899,94.6646,94.5899,94.6231,5158.0
2022-05-27 13:55:00,114.0,114.0,113.92,113.94,5770.0,94.6231,94.6231,94.5567,94.5733,5770.0
2022-05-27 14:00:00,113.93,113.93,113.85,113.85,4320.0,94.565,94.565,94.4986,94.4986,4320.0
2022-05-27 14:05:00,113.89,113.91,113.71,113.91,17288.0,94.5318,94.5484,94.3824,94.5484,17288.0
2022-05-27 14:10:00,113.93,113.93,113.83,113.84,3038.0,94.565,94.565,94.482,94.4903,3038.0
2022-05-27 14:15:00,113.83,113.97,113.81,113.97,6378.0,94.482,94.5982,94.4654,94.5982,6378.0
2022-05-27 14:20:00,113.93,113.95,113.77,113.77,9267.0,94.565,94.5816,94.4322,94.4322,9267.0
2022-05-27 14:25:00,113.77,113.8,113.72,113.72,5257.0,94.4322,94.4571,94.3907,94.3907,5257.0
2022-05-27 14:30:00,113.76,113.82,113.7,113.72,6173.0,94.4239,94.4737,94.3741,94.3907,6173.0
2022-05-27 14:35:00,113.71,113.75,113.57,113.61,7401.0,94.3824,94.4156,94.2662,94.2994,7401.0
2022-05-27 14:40:00,113.59,113.67,113.46,113.66,14165.0,94.2828,94.3492,94.1749,94.3409,14165.0
2022-05-27 14:45:00,113.74,113.74,113.46,113.5,6378.0,94.4073,94.4073,94.1749,94.2081,6378.0
2022-05-27 14:50:00,113.49,113.56,113.43,113.46,5278.0,94.1998,94.2579,94.15,94.1749,5278.0
2022-05-27 14:55:00,113.45,113.52,113.43,113.48,5722.0,94.1666,94.2247,94.15,94.1915,5722.0
2022-05-27 15:00:00,113.46,113.5,113.37,113.47,17418.0,94.1749,94.2081,94.1002,94.1832,17418.0
2022-05-27 15:05:00,113.46,113.64,113.45,113.59,8769.0,94.1749,94.3243,94.1666,94.2828,8769.0
2022-05-27 15:10:00,113.58,113.69,113.57,113.64,8339.0,94.2745,94.3658,94.2662,94.3243,8339.0
2022-05-27 15:15:00,113.65,113.65,113.5,113.65,6883.0,94.3326,94.3326,94.2081,94.3326,6883.0
2022-05-27 15:20:00,113.63,113.67,113.53,113.67,5040.0,94.316,94.3492,94.233,94.3492,5040.0
2022-05-27 15:25:00,113.66,113.73,113.54,113.62,10248.0,94.3409,94.399,94.2413,94.3077,10248.0
2022-05-27 15:30:00,113.6,113.71,113.54,113.55,12915.0,94.2911,94.3824,94.2413,94.2496,12915.0
2022-05-27 15:35:00,113.53,113.57,113.34,113.43,16584.0,94.233,94.2662,94.0753,94.15,16584.0
2022-05-27 15:40:00,113.44,113.53,113.39,113.53,13016.0,94.1583,94.233,94.1168,94.233,13016.0
2022-05-27 15:45:00,113.55,113.55,113.31,113.35,26670.0,94.2496,94.2496,94.0504,94.0836,26670.0
2022-05-27 15:50:00,113.37,113.59,113.29,113.43,39356.0,94.1002,94.2828,94.0338,94.15,39356.0
2022-05-27 15:55:00,113.44,113.71,113.43,113.71,71680.0,94.1583,94.3824,94.15,94.3824,71680.0
2022-05-31 09:30:00,113.0,113.24,112.11,112.35,91880.0,93.7931,93.9923,93.0543,93.2536,91880.0
2022-05-31 09:35:00,112.25,113.1,112.12,112.97,25224.0,93.1705,93.8761,93.0626,93.7682,25224.0
2022-05-31 09:40:00,112.85,113.55,112.85,112.86,12382.0,93.6686,94.2496,93.6686,93.6769,12382.0
2022-05-31 09:45:00,112.87,113.33,112.87,113.14,10971.0,93.6852,94.067,93.6852,93.9093,10971.0
2022-05-31 09:50:00,113.19,113.75,113.16,113.64,26987.0,93.9508,94.4156,93.9259,94.3243,26987.0
2022-05-31 09:55:00,113.6,114.12,113.6,113.76,46170.0,94.2911,94.7227,94.2911,94.4239,46170.0
2022-05-31 10:00:00,113.73,113.8,113.46,113.46,13468.0,94.399,94.4571,94.1749,94.1749,13468.0
2022-05-31 10:05:00,113.39,113.61,113.2,113.24,11225.0,94.1168,94.2994,93.9591,93.9923,11225.0
2022-05-31 10:10:00,113.21,113.7,113.05,113.7,11619.0,93.9674,94.3741,93.8346,94.3741,11619.0
2022-05-31 10:15:00,113.74,114.27,113.61,114.25,8253.0,94.4073,94.8472,94.2994,94.8306,8253.0
2022-05-31 10:20:00,114.3,114.59,114.3,114.4,18772.0,94.8721,95.1128,94.8721,94.9551,18772.0
2022-05-31 10:25:00,114.4,114.78,114.37,114.63,14857.0,94.9551,95.2705,94.9302,95.146,14857.0
2022-05-31 10:30:00,114.65,115.1,114.56,114.57,32718.0,95.1626,95.5361,95.0879,95.0962,32718.0
2022-05-31 10:35:00,114.54,114.56,114.0,114.06,11260.0,95.0713,95.0879,94.6231,94.6729,11260.0
2022-05-31 10:40:00,114.06,114.32,114.03,114.23,9807.0,94.6729,94.8887,94.648,94.814,9807.0
2022-05-31 10:45:00,114.29,114.38,114.04,114.1,11720.0,94.8638,94.9385,94.6563,94.7061,11720.0
2022-05-31 10:50:00,114.05,114.22,114.04,114.09,7818.0,94.6646,94.8057,94.6563,94.6978,7818.0
2022-05-31 10:55:00,113.96,114.13,113.79,114.13,12295.0,94.5899,94.731,94.4488,94.731,12295.0
2022-05-31 11:00:00,114.12,114.32,114.11,114.28,20019.0,94.7227,94.8887,94.7144,94.8555,20019.0
2022-05-31 11:05:00,114.28,114.34,113.93,113.95,30927.0,94.8555,94.9053,94.565,94.5816,30927.0
2022-05-31 11:10:00,113.95,114.06,113.7,113.7,12071.0,94.5816,94.6729,94.3741,94.3741,12071.0
2022-05-31 11:15:00,113.72,113.88,113.68,113.68,12698.0,94.3907,94.5235,94.3575,94.3575,12698.0
2022-05-31 11:20:00,113.53,113.79,113.51,113.66,16660.0,94.233,94.4488,94.2164,94.3409,16660.0
2022-05-31 11:25:00,113.66,113.81,113.6,113.6,9237.0,94.3409,94.4654,94.2911,94.2911,9237.0
2022-05-31 11:30:00,113.55,113.75,113.48,113.63,7600.0,94.2496,94.4156,94.1915,94.316,7600.0
2022-05-31 11:35:00,113.57,113.78,113.57,113.66,8892.0,94.2662,94.4405,94.2662,94.3409,8892.0
2022-05-31 11:40:00,113.62,113.69,113.55,113.64,17301.0,94.3077,94.3658,94.2496,94.3243,17301.0
2022-05-31 11:45:00,113.65,113.75,113.62,113.74,12036.0,94.3326,94.4156,94.3077,94.4073,12036.0
2022-05-31 11:50:00,113.72,113.78,113.67,113.75,16468.0,94.3907,94.4405,94.3492,94.4156,16468.0
2022-05-31 11:55:00,113.76,113.86,113.65,113.76,11992.0,94.4239,94.5069,94.3326,94.4239,11992.0
2022-05-31 12:00:00,113.78,114.13,113.74,114.11,15270.0,94.4405,94.731,94.4073,94.7144,15270.0
2022-05-31 12:05:00,114.12,114.15,113.95,114.02,13814.0,94.7227,94.7476,94.5816,94.6397,13814.0
2022-05-31 12:10:00,113.97,114.21,113.96,113.98,14823.0,94.5982,94.7974,94.5899,94.6065,14823.0
2022-05-31 12:15:00,113.96,114.04,113.75,113.98,11272.0,94.5899,94.6563,94.4156,94.6065,11272.0
2022-05-31 12:20:00,114.0,114.01,113.83,113.89,16732.0,94.6231,94.6314,94.482,94.5318,16732.0
2022-05-31 12:25:00,113.86,113.92,113.83,113.86,9857.0,94.5069,94.5567,94.482,94.5069,9857.0
2022-05-31 12:30:00,113.8,113.87,113.74,113.77,5554.0,94.4571,94.5152,94.4073,94.4322,5554.0
2022-05-31 12:35:00,113.76,113.95,113.74,113.95,6803.0,94.4239,94.5816,94.4073,94.5816,6803.0
2022-05-31 12:40:00,113.96,114.38,113.96,114.29,17403.0,94.5899,94.9385,94.5899,94.8638,17403.0
2022-05-31 12:45:00,114.28,114.36,114.16,114.27,8541.0,94.8555,94.9219,94.7559,94.8472,8541.0
2022-05-31 12:50:00,114.27,114.62,114.22,114.6,10603.0,94.8472,95.1377,94.8057,95.1211,10603.0
2022-05-31 12:55:00,114.64,114.65,114.42,114.47,12434.0,95.1543,95.1626,94.9717,95.0132,12434.0
2022-05-31 13:00:00,114.47,114.55,114.12,114.22,8375.0,95.0132,95.0796,94.7227,94.8057,8375.0
2022-05-31 13:05:00,114.2,114.51,114.2,114.47,5076.0,94.7891,95.0464,94.7891,95.0132,5076.0
2022-05-31 13:10:00,114.44,114.45,114.21,114.23,6679.0,94.9883,94.9966,94.7974,94.814,6679.0
2022-05-31 13:15:00,114.24,114.24,113.94,114.05,9797.0,94.8223,94.8223,94.5733,94.6646,9797.0
2022-05-31 13:20:00,114.02,114.02,113.78,113.86,3315.0,94.6397,94.6397,94.4405,94.5069,3315.0
2022-05-31 13:25:00,113.83,113.94,113.76,113.89,3833.0,94.482,94.5733,94.4239,94.5318,3833.0
2022-05-31 13:30:00,113.85,114.06,113.83,114.01,11900.0,94.4986,94.6729,94.482,94.6314,11900.0
2022-05-31 13:35:00,114.04,114.19,113.87,114.04,8563.0,94.6563,94.7808,94.5152,94.6563,8563.0
2022-05-31 13:40:00,114.04,114.28,113.95,114.28,6424.0,94.6563,94.8555,94.5816,94.8555,6424.0
2022-05-31 13:45:00,114.28,114.5,114.21,114.38,8813.0,94.8555,95.0381,94.7974,94.9385,8813.0
2022-05-31 13:50:00,114.34,114.76,114.33,114.7,14868.0,94.9053,95.2539,94.897,95.2041,14868.0
2022-05-31 13:55:00,114.74,115.19,114.7,115.18,15329.0,95.2373,95.6108,95.2041,95.6025,15329.0
2022-05-31 14:00:00,115.19,115.19,114.92,115.02,18732.0,95.6108,95.6108,95.3867,95.4697,18732.0
2022-05-31 14:05:00,115.0,115.19,114.98,115.12,18020.0,95.4531,95.6108,95.4365,95.5527,18020.0
2022-05-31 14:10:00,115.19,115.22,115.0,115.18,12708.0,95.6108,95.6357,95.4531,95.6025,12708.0
2022-05-31 14:15:00,115.18,115.21,115.07,115.16,7899.0,95.6025,95.6274,95.5112,95.5859,7899.0
2022-05-31 14:20:00,115.17,115.29,114.99,115.05,18575.0,95.5942,95.6938,95.4448,95.4946,18575.0
2022-05-31 14:25:00,115.02,115.06,114.87,115.06,9968.0,95.4697,95.5029,95.3452,95.5029,9968.0
2022-05-31 14:30:00,115.05,115.16,114.96,114.98,12650.0,95.4946,95.5859,95.4199,95.4365,12650.0
2022-05-31 14:35:00,115.0,115.09,114.95,115.07,8496.0,95.4531,95.5278,95.4116,95.5112,8496.0
2022-05-31 14:40:00,115.05,115.05,114.74,114.74,16616.0,95.4946,95.4946,95.2373,95.2373,16616.0
2022-05-31 14:45:00,114.66,114.66,114.44,114.62,37179.0,95.1709,95.1709,94.9883,95.1377,37179.0
2022-05-31 14:50:00,114.59,114.64,114.45,114.45,23265.0,95.1128,95.1543,94.9966,94.9966,23265.0
2022-05-31 14:55:00,114.36,114.67,114.21,114.61,9884.0,94.9219,95.1792,94.7974,95.1294,9884.0
2022-05-31 15:00:00,114.59,114.61,114.21,114.47,9931.0,95.1128,95.1294,94.7974,95.0132,9931.0
2022-05-31 15:05:00,114.44,114.72,114.3,114.7,12645.0,94.9883,95.2207,94.8721,95.2041,12645.0
2022-05-31 15:10:00,114.68,114.68,114.43,114.63,9217.0,95.1875,95.1875,94.98,95.146,9217.0
2022-05-31 15:15:00,114.65,115.0,114.65,114.69,14539.0,95.1626,95.4531,95.1626,95.1958,14539.0
2022-05-31 15:20:00,114.7,114.97,114.66,114.91,12725.0,95.2041,95.4282,95.1709,95.3784,12725.0
2022-05-31 15:25:00,114.93,115.01,114.79,114.99,11539.0,95.395,95.4614,95.2788,95.4448,11539.0
2022-05-31 15:30:00,114.99,115.17,114.92,114.93,24808.0,95.4448,95.5942,95.3867,95.395,24808.0
2022-05-31 15:35:00,114.94,115.12,114.93,115.05,33970.0,95.4033,95.5527,95.395,95.4946,33970.0
2022-05-31 15:40:00,115.06,115.19,114.95,114.95,33181.0,95.5029,95.6108,95.4116,95.4116,33181.0
2022-05-31 15:45:00,114.94,115.08,114.83,114.83,47030.0,95.4033,95.5195,95.312,95.312,47030.0
2022-05-31 15:50:00,114.89,115.26,114.89,114.93,67918.0,95.3618,95.6689,95.3618,95.395,67918.0
2022-05-31 15:55:00,114.95,114.96,114.47,114.77,190965.0,95.4116,95.4199,95.0132,95.2622,190965.0
2022-06-01 09:30:00,114.98,115.29,114.53,114.85,45954.0,95.4365,95.6938,95.063,95.3286,45954.0
2022-06-01 09:35:00,114.71,114.78,113.44,113.48,25325.0,95.2124,95.2705,94.1583,94.1915,25325.0
2022-06-01 09:40:00,113.51,114.15,113.49,113.92,11775.0,94.2164,94.7476,94.1998,94.5567,11775.0
2022-06-01 09:45:00,113.94,114.0,113.67,113.84,17974.0,94.5733,94.6231,94.3492,94.4903,17974.0
2022-06-01 09:50:00,113.85,114.02,113.4,113.51,32965.0,94.4986,94.6397,94.1251,94.2164,32965.0
2022-06-01 09:55:00,113.53,113.59,113.17,113.57,49459.0,94.233,94.2828,93.9342,94.2662,49459.0
2022-06-01 10:00:00,113.69,113.69,112.79,112.85,30916.0,94.3658,94.3658,93.6188,93.6686,30916.0
2022-06-01 10:05:00,112.78,112.8,112.14,112.31,28865.0,93.6105,93.6271,93.0792,93.2203,28865.0
2022-06-01 10:10:00,112.34,112.46,112.01,112.21,26782.0,93.2453,93.3449,92.9713,93.1373,26782.0
2022-06-01 10:15:00,112.15,112.17,111.84,111.89,31443.0,93.0875,93.1041,92.8302,92.8717,31443.0
2022-06-01 10:20:00,111.88,111.97,111.6,111.6,18145.0,92.8634,92.9381,92.631,92.631,18145.0
2022-06-01 10:25:00,111.6,111.65,111.16,111.16,12426.0,92.631,92.6725,92.2658,92.2658,12426.0
2022-06-01 10:30:00,111.18,111.42,111.08,111.13,22735.0,92.2824,92.4816,92.1994,92.2409,22735.0
2022-06-01 10:35:00,111.12,111.2,111.0,111.17,22281.0,92.2326,92.299,92.133,92.2741,22281.0
2022-06-01 10:40:00,111.18,111.24,111.05,111.06,8361.0,92.2824,92.3322,92.1745,92.1828,8361.0
2022-06-01 10:45:00,111.05,111.12,110.66,110.67,19805.0,92.1745,92.2326,91.8508,91.8591,19805.0
2022-06-01 10:50:00,110.58,111.17,110.54,111.06,18544.0,91.7844,92.2741,91.7512,92.1828,18544.0
2022-06-01 10:55:00,111.06,111.52,111.06,111.2,36496.0,92.1828,92.5646,92.1828,92.299,36496.0
2022-06-01 11:00:00,111.1,111.22,110.95,111.05,16238.0,92.216,92.3156,92.0915,92.1745,16238.0
2022-06-01 11:05:00,111.01,111.06,110.74,110.81,10689.0,92.1413,92.1828,91.9172,91.9753,10689.0
2022-06-01 11:10:00,110.89,110.98,110.69,110.8,10174.0,92.0417,92.1164,91.8757,91.967,10174.0
2022-06-01 11:15:00,110.78,110.87,110.52,110.6,17961.0,91.9504,92.0251,91.7346,91.801,17961.0
2022-06-01 11:20:00,110.54,110.6,110.33,110.43,16797.0,91.7512,91.801,91.5769,91.6599,16797.0
2022-06-01 11:25:00,110.43,110.51,110.34,110.42,8861.0,91.6599,91.7263,91.5852,91.6516,8861.0
2022-06-01 11:30:00,110.36,110.6,110.32,110.43,18480.0,91.6018,91.801,91.5686,91.6599,18480.0
2022-06-01 11:35:00,110.45,110.61,110.41,110.61,12340.0,91.6765,91.8093,91.6433,91.8093,12340.0
2022-06-01 11:40:00,110.59,110.59,110.42,110.52,12607.0,91.7927,91.7927,91.6516,91.7346,12607.0
2022-06-01 11:45:00,110.45,110.59,110.42,110.48,9935.0,91.6765,91.7927,91.6516,91.7014,9935.0
2022-06-01 11:50:00,110.47,110.47,110.29,110.46,10295.0,91.6931,91.6931,91.5437,91.6848,10295.0
2022-06-01 11:55:00,110.41,110.51,110.28,110.35,15386.0,91.6433,91.7263,91.5354,91.5935,15386.0
2022-06-01 12:00:00,110.37,110.43,110.29,110.41,12200.0,91.6101,91.6599,91.5437,91.6433,12200.0
2022-06-01 12:05:00,110.37,110.5,110.36,110.41,7657.0,91.6101,91.718,91.6018,91.6433,7657.0
2022-06-01 12:10:00,110.38,110.4,110.23,110.37,8894.0,91.6184,91.635,91.4939,91.6101,8894.0
2022-06-01 12:15:00,110.36,110.53,110.28,110.42,9079.0,91.6018,91.7429,91.5354,91.6516,9079.0
2022-06-01 12:20:00,110.41,110.53,110.33,110.47,11948.0,91.6433,91.7429,91.5769,91.6931,11948.0
2022-06-01 12:25:00,110.47,110.47,110.1,110.11,9564.0,91.6931,91.6931,91.386,91.3943,9564.0
2022-06-01 12:30:00,110.09,110.33,110.07,110.3,13075.0,91.3777,91.5769,91.3611,91.552,13075.0
2022-06-01 12:35:00,110.28,110.47,110.28,110.47,9996.0,91.5354,91.6931,91.5354,91.6931,9996.0
2022-06-01 12:40:00,110.46,110.56,110.38,110.45,10120.0,91.6848,91.7678,91.6184,91.6765,10120.0
2022-06-01 12:45:00,110.38,110.45,110.08,110.15,8851.0,91.6184,91.6765,91.3694,91.4275,8851.0
2022-06-01 12:50:00,110.13,110.16,109.82,110.15,44998.0,91.4109,91.4358,91.1536,91.4275,44998.0
2022-06-01 12:55:00,110.16,110.44,110.12,110.3,7221.0,91.4358,91.6682,91.4026,91.552,7221.0
2022-06-01 13:00:00,110.32,110.42,110.23,110.23,7008.0,91.5686,91.6516,91.4939,91.4939,7008.0
2022-06-01 13:05:00,110.26,110.61,110.25,110.59,14775.0,91.5188,91.8093,91.5105,91.7927,14775.0
2022-06-01 13:10:00,110.62,110.67,110.47,110.54,12285.0,91.8176,91.8591,91.6931,91.7512,12285.0
2022-06-01 13:15:00,110.57,110.85,110.56,110.8,13317.0,91.7761,92.0085,91.7678,91.967,13317.0
2022-06-01 13:20:00,110.82,110.94,110.54,110.7,9369.0,91.9836,92.0832,91.7512,91.884,9369.0
2022-06-01 13:25:00,110.71,110.79,110.69,110.78,7455.0,91.8923,91.9587,91.8757,91.9504,7455.0
2022-06-01 13:30:00,110.75,110.96,110.67,110.94,8984.0,91.9255,92.0998,91.8591,92.0832,8984.0
2022-06-01 13:35:00,110.94,111.22,110.9,111.2,9937.0,92.0832,92.3156,92.05,92.299,9937.0
2022-06-01 13:40:00,111.17,111.26,111.07,111.11,9689.0,92.2741,92.3488,92.1911,92.2243,9689.0
2022-06-01 13:45:00,111.12,111.18,111.02,111.11,7407.0,92.2326,92.2824,92.1496,92.2243,7407.0
2022-06-01 13:50:00,111.09,111.16,110.99,111.0,14517.0,92.2077,92.2658,92.1247,92.133,14517.0
2022-06-01 13:55:00,111.0,111.22,111.0,111.1,12862.0,92.133,92.3156,92.133,92.216,12862.0
2022-06-01 14:00:00,111.08,111.32,111.07,111.28,9844.0,92.1994,92.3986,92.1911,92.3654,9844.0
2022-06-01 14:05:00,111.29,111.42,111.14,111.25,10473.0,92.3737,92.4816,92.2492,92.3405,10473.0
2022-06-01 14:10:00,111.24,111.3,111.09,111.18,8396.0,92.3322,92.382,92.2077,92.2824,8396.0
2022-06-01 14:15:00,111.18,111.31,111.1,111.15,8307.0,92.2824,92.3903,92.216,92.2575,8307.0
2022-06-01 14:20:00,111.15,111.63,111.06,111.6,14439.0,92.2575,92.6559,92.1828,92.631,14439.0
2022-06-01 14:25:00,111.61,111.89,111.58,111.61,12597.0,92.6393,92.8717,92.6144,92.6393,12597.0
2022-06-01 14:30:00,111.61,111.75,111.61,111.65,8746.0,92.6393,92.7555,92.6393,92.6725,8746.0
2022-06-01 14:35:00,111.65,111.68,111.41,111.41,10223.0,92.6725,92.6974,92.4733,92.4733,10223.0
2022-06-01 14:40:00,111.4,111.84,111.38,111.83,19462.0,92.465,92.8302,92.4484,92.8219,19462.0
2022-06-01 14:45:00,111.84,111.85,111.56,111.65,7424.0,92.8302,92.8385,92.5978,92.6725,7424.0
2022-06-01 14:50:00,111.65,111.78,111.49,111.52,18065.0,92.6725,92.7804,92.5397,92.5646,18065.0
2022-06-01 14:55:00,111.52,111.58,111.21,111.28,13934.0,92.5646,92.6144,92.3073,92.3654,13934.0
2022-06-01 15:00:00,111.28,111.41,111.19,111.32,13167.0,92.3654,92.4733,92.2907,92.3986,13167.0
2022-06-01 15:05:00,111.31,111.5,111.28,111.37,10019.0,92.3903,92.548,92.3654,92.4401,10019.0
2022-06-01 15:10:00,111.33,111.57,111.25,111.52,15054.0,92.4069,92.6061,92.3405,92.5646,15054.0
2022-06-01 15:15:00,111.53,111.67,111.38,111.58,19845.0,92.5729,92.6891,92.4484,92.6144,19845.0
2022-06-01 15:20:00,111.59,111.82,111.58,111.73,25398.0,92.6227,92.8136,92.6144,92.7389,25398.0
2022-06-01 15:25:00,111.73,111.73,111.56,111.58,11083.0,92.7389,92.7389,92.5978,92.6144,11083.0
2022-06-01 15:30:00,111.51,111.55,111.39,111.4,17531.0,92.5563,92.5895,92.4567,92.465,17531.0
2022-06-01 15:35:00,111.38,111.62,111.31,111.62,21137.0,92.4484,92.6476,92.3903,92.6476,21137.0
2022-06-01 15:40:00,111.65,111.72,111.5,111.54,18032.0,92.6725,92.7306,92.548,92.5812,18032.0
2022-06-01 15:45:00,111.5,111.57,111.37,111.46,29582.0,92.548,92.6061,92.4401,92.5148,29582.0
2022-06-01 15:50:00,111.5,111.74,111.43,111.45,50733.0,92.548,92.7472,92.4899,92.5065,50733.0
2022-06-01 15:55:00,111.45,111.46,111.14,111.14,132452.0,92.5065,92.5148,92.2492,92.2492,132452.0
2022-06-02 09:30:00,110.75,111.32,110.57,110.95,36937.0,91.9255,92.3986,91.7761,92.0915,36937.0
2022-06-02 09:35:00,110.97,111.25,110.79,111.18,4917.0,92.1081,92.3405,91.9587,92.2824,4917.0
2022-06-02 09:40:00,111.2,111.2,110.26,110.32,15025.0,92.299,92.299,91.5188,91.5686,15025.0
2022-06-02 09:45:00,110.56,110.73,110.25,110.65,5518.0,91.7678,91.9089,91.5105,91.8425,5518.0
2022-06-02 09:50:00,110.75,110.75,110.18,110.52,8671.0,91.9255,91.9255,91.4524,91.7346,8671.0
2022-06-02 09:55:00,110.42,110.53,110.14,110.52,5384.0,91.6516,91.7429,91.4192,91.7346,5384.0
2022-06-02 10:00:00,110.52,110.8,110.16,110.29,7705.0,91.7346,91.967,91.4358,91.5437,7705.0
2022-06-02 10:05:00,110.25,110.36,110.15,110.29,7160.0,91.5105,91.6018,91.4275,91.5437,7160.0
2022-06-02 10:10:00,110.26,110.97,110.26,110.87,13909.0,91.5188,92.1081,91.5188,92.0251,13909.0
2022-06-02 10:15:00,110.78,110.95,110.54,110.54,10273.0,91.9504,92.0915,91.7512,91.7512,10273.0
2022-06-02 10:20:00,110.5,110.66,110.09,110.28,3163.0,91.718,91.8508,91.3777,91.5354,3163.0
2022-06-02 10:25:00,110.22,110.35,109.87,110.35,6438.0,91.4856,91.5935,91.1951,91.5935,6438.0
2022-06-02 10:30:00,110.37,110.79,110.34,110.66,12058.0,91.6101,91.9587,91.5852,91.8508,12058.0
2022-06-02 10:35:00,110.66,110.79,110.57,110.7,8038.0,91.8508,91.9587,91.7761,91.884,8038.0
2022-06-02 10:40:00,110.76,110.82,110.61,110.61,11232.0,91.9338,91.9836,91.8093,91.8093,11232.0
2022-06-02 10:45:00,110.57,110.67,110.46,110.51,4807.0,91.7761,91.8591,91.6848,91.7263,4807.0
2022-06-02 10:50:00,110.49,110.65,110.46,110.53,7623.0,91.7097,91.8425,91.6848,91.7429,7623.0
2022-06-02 10:55:00,110.58,110.69,110.49,110.69,4194.0,91.7844,91.8757,91.7097,91.8757,4194.0
2022-06-02 11:00:00,110.65,111.21,110.65,111.21,14008.0,91.8425,92.3073,91.8425,92.3073,14008.0
2022-06-02 11:05:00,111.19,111.2,110.94,111.02,5975.0,92.2907,92.299,92.0832,92.1496,5975.0
2022-06-02 11:10:00,110.99,111.34,110.99,111.3,21995.0,92.1247,92.4152,92.1247,92.382,21995.0
2022-06-02 11:15:00,111.29,111.33,111.06,111.07,9972.0,92.3737,92.4069,92.1828,92.1911,9972.0
2022-06-02 11:20:00,111.09,111.28,111.05,111.28,4278.0,92.2077,92.3654,92.1745,92.3654,4278.0
2022-06-02 11:25:00,111.25,111.54,111.15,111.32,30342.0,92.3405,92.5812,92.2575,92.3986,30342.0
2022-06-02 11:30:00,111.34,111.39,111.23,111.36,10728.0,92.4152,92.4567,92.3239,92.4318,10728.0
2022-06-02 11:35:00,111.32,111.38,111.17,111.3,10033.0,92.3986,92.4484,92.2741,92.382,10033.0
2022-06-02 11:40:00,111.33,111.36,111.21,111.33,9901.0,92.4069,92.4318,92.3073,92.4069,9901.0
2022-06-02 11:45:00,111.29,111.65,111.14,111.65,19913.0,92.3737,92.6725,92.2492,92.6725,19913.0
2022-06-02 11:50:00,111.66,111.67,111.48,111.48,11922.0,92.6808,92.6891,92.5314,92.5314,11922.0
2022-06-02 11:55:00,111.58,111.6,111.31,111.34,3664.0,92.6144,92.631,92.3903,92.4152,3664.0
2022-06-02 12:00:00,111.38,111.54,111.3,111.53,7149.0,92.4484,92.5812,92.382,92.5729,7149.0
2022-06-02 12:05:00,111.52,111.62,111.41,111.49,9159.0,92.5646,92.6476,92.4733,92.5397,9159.0
2022-06-02 12:10:00,111.47,111.53,111.4,111.5,2776.0,92.5231,92.5729,92.465,92.548,2776.0
2022-06-02 12:15:00,111.47,111.75,111.47,111.64,11141.0,92.5231,92.7555,92.5231,92.6642,11141.0
2022-06-02 12:20:00,111.65,111.91,111.61,111.91,5357.0,92.6725,92.8883,92.6393,92.8883,5357.0
2022-06-02 12:25:00,111.89,111.92,111.83,111.87,2360.0,92.8717,92.8966,92.8219,92.8551,2360.0
2022-06-02 12:30:00,111.85,112.09,111.85,111.97,9983.0,92.8385,93.0377,92.8385,92.9381,9983.0
2022-06-02 12:35:00,112.05,112.15,111.98,112.15,23053.0,93.0045,93.0875,92.9464,93.0875,23053.0
2022-06-02 12:40:00,112.18,112.18,111.83,111.87,7216.0,93.1124,93.1124,92.8219,92.8551,7216.0
2022-06-02 12:45:00,111.89,111.96,111.77,111.91,8415.0,92.8717,92.9298,92.7721,92.8883,8415.0
2022-06-02 12:50:00,111.87,112.08,111.87,112.08,6082.0,92.8551,93.0294,92.8551,93.0294,6082.0
2022-06-02 12:55:00,112.08,112.08,111.98,111.98,8261.0,93.0294,93.0294,92.9464,92.9464,8261.0
2022-06-02 13:00:00,111.97,112.07,111.93,111.98,8321.0,92.9381,93.0211,92.9049,92.9464,8321.0
2022-06-02 13:05:00,111.97,111.99,111.8,111.8,11572.0,92.9381,92.9547,92.797,92.797,11572.0
2022-06-02 13:10:00,111.78,111.88,111.61,111.7,12863.0,92.7804,92.8634,92.6393,92.714,12863.0
2022-06-02 13:15:00,111.67,111.71,111.57,111.71,10691.0,92.6891,92.7223,92.6061,92.7223,10691.0
2022-06-02 13:20:00,111.72,111.81,111.6,111.75,5520.0,92.7306,92.8053,92.631,92.7555,5520.0
2022-06-02 13:25:00,111.71,111.78,111.52,111.7,5067.0,92.7223,92.7804,92.5646,92.714,5067.0
2022-06-02 13:30:00,111.73,111.88,111.73,111.88,5179.0,92.7389,92.8634,92.7389,92.8634,5179.0
2022-06-02 13:35:00,111.84,111.9,111.71,111.76,5417.0,92.8302,92.88,92.7223,92.7638,5417.0
2022-06-02 13:40:00,111.74,111.91,111.67,111.91,9935.0,92.7472,92.8883,92.6891,92.8883,9935.0
2022-06-02 13:45:00,111.9,112.18,111.82,112.18,10146.0,92.88,93.1124,92.8136,93.1124,10146.0
2022-06-02 13:50:00,112.21,112.25,111.96,111.99,12794.0,93.1373,93.1705,92.9298,92.9547,12794.0
2022-06-02 13:55:00,111.96,111.99,111.84,111.97,7749.0,92.9298,92.9547,92.8302,92.9381,7749.0
2022-06-02 14:00:00,111.96,111.99,111.81,111.97,12139.0,92.9298,92.9547,92.8053,92.9381,12139.0
2022-06-02 14:05:00,111.9,112.09,111.9,111.94,5530.0,92.88,93.0377,92.88,92.9132,5530.0
2022-06-02 14:10:00,111.89,111.95,111.84,111.94,2975.0,92.8717,92.9215,92.8302,92.9132,2975.0
2022-06-02 14:15:00,111.89,111.96,111.81,111.83,3750.0,92.8717,92.9298,92.8053,92.8219,3750.0
2022-06-02 14:20:00,111.84,111.85,111.74,111.74,5523.0,92.8302,92.8385,92.7472,92.7472,5523.0
2022-06-02 14:25:00,111.75,111.87,111.62,111.71,6078.0,92.7555,92.8551,92.6476,92.7223,6078.0
2022-06-02 14:30:00,111.74,111.79,111.71,111.76,8818.0,92.7472,92.7887,92.7223,92.7638,8818.0
2022-06-02 14:35:00,111.71,111.76,111.66,111.66,3768.0,92.7223,92.7638,92.6808,92.6808,3768.0
2022-06-02 14:40:00,111.66,111.67,111.37,111.52,24383.0,92.6808,92.6891,92.4401,92.5646,24383.0
2022-06-02 14:45:00,111.57,111.73,111.54,111.61,7241.0,92.6061,92.7389,92.5812,92.6393,7241.0
2022-06-02 14:50:00,111.59,111.72,111.44,111.61,7032.0,92.6227,92.7306,92.4982,92.6393,7032.0
2022-06-02 14:55:00,111.5,111.53,111.22,111.28,7028.0,92.548,92.5729,92.3156,92.3654,7028.0
2022-06-02 15:00:00,111.25,111.51,111.23,111.51,8419.0,92.3405,92.5563,92.3239,92.5563,8419.0
2022-06-02 15:05:00,111.45,111.54,111.39,111.41,8574.0,92.5065,92.5812,92.4567,92.4733,8574.0
2022-06-02 15:10:00,111.41,111.53,111.32,111.5,8296.0,92.4733,92.5729,92.3986,92.548,8296.0
2022-06-02 15:15:00,111.51,111.64,111.46,111.55,10079.0,92.5563,92.6642,92.5148,92.5895,10079.0
2022-06-02 15:20:00,111.48,111.76,111.48,111.76,10659.0,92.5314,92.7638,92.5314,92.7638,10659.0
2022-06-02 15:25:00,111.69,111.79,111.5,111.58,10666.0,92.7057,92.7887,92.548,92.6144,10666.0
2022-06-02 15:30:00,111.55,111.66,111.54,111.66,9188.0,92.5895,92.6808,92.5812,92.6808,9188.0
2022-06-02 15:35:00,111.66,111.68,111.52,111.58,5098.0,92.6808,92.6974,92.5646,92.6144,5098.0
2022-06-02 15:40:00,111.57,111.8,111.56,111.8,14279.0,92.6061,92.797,92.5978,92.797,14279.0
2022-06-02 15:45:00,111.78,112.05,111.74,111.87,37086.0,92.7804,93.0045,92.7472,92.8551,37086.0
2022-06-02 15:50:00,111.88,112.3,111.88,112.22,53021.0,92.8634,93.212,92.8634,93.1456,53021.0
2022-06-02 15:55:00,112.22,112.33,112.16,112.3,67336.0,93.1456,93.2369,93.0958,93.212,67336.0
2022-06-03 09:30:00,111.25,111.61,110.6,111.17,34250.0,92.3405,92.6393,91.801,92.2741,34250.0
2022-06-03 09:35:00,111.01,111.1,110.6,110.6,18352.0,92.1413,92.216,91.801,91.801,18352.0
2022-06-03 09:40:00,110.68,110.89,110.38,110.38,19656.0,91.8674,92.0417,91.6184,91.6184,19656.0
2022-06-03 09:45:00,110.33,110.43,109.77,110.19,26832.0,91.5769,91.6599,91.1121,91.4607,26832.0
2022-06-03 09:50:00,110.18,110.2,109.84,109.84,8225.0,91.4524,91.469,91.1702,91.1702,8225.0
2022-06-03 09:55:00,109.81,110.17,109.8,110.17,9992.0,91.1453,91.4441,91.137,91.4441,9992.0
2022-06-03 10:00:00,110.13,110.47,109.97,110.04,15039.0,91.4109,91.6931,91.2781,91.3362,15039.0
2022-06-03 10:05:00,109.98,110.31,109.85,110.11,12983.0,91.2864,91.5603,91.1785,91.3943,12983.0
2022-06-03 10:10:00,110.14,110.3,109.88,110.26,13683.0,91.4192,91.552,91.2034,91.5188,13683.0
2022-06-03 10:15:00,110.28,110.41,110.2,110.34,7032.0,91.5354,91.6433,91.469,91.5852,7032.0
2022-06-03 10:20:00,110.34,110.36,110.01,110.23,9486.0,91.5852,91.6018,91.3113,91.4939,9486.0
2022-06-03 10:25:00,110.16,110.6,110.16,110.53,10414.0,91.4358,91.801,91.4358,91.7429,10414.0
2022-06-03 10:30:00,110.6,110.89,110.38,110.78,7503.0,91.801,92.0417,91.6184,91.9504,7503.0
2022-06-03 10:35:00,110.7,110.86,110.23,110.28,9300.0,91.884,92.0168,91.4939,91.5354,9300.0
2022-06-03 10:40:00,110.25,110.33,110.12,110.29,16037.0,91.5105,91.5769,91.4026,91.5437,16037.0
2022-06-03 10:45:00,110.3,110.71,110.29,110.62,5581.0,91.552,91.8923,91.5437,91.8176,5581.0
2022-06-03 10:50:00,110.63,110.7,110.46,110.58,16714.0,91.8259,91.884,91.6848,91.7844,16714.0
2022-06-03 10:55:00,110.58,110.74,110.52,110.56,12052.0,91.7844,91.9172,91.7346,91.7678,12052.0
2022-06-03 11:00:00,110.48,110.49,110.11,110.18,8062.0,91.7014,91.7097,91.3943,91.4524,8062.0
2022-06-03 11:05:00,110.15,110.15,109.94,110.04,10430.0,91.4275,91.4275,91.2532,91.3362,10430.0
2022-06-03 11:10:00,110.06,110.06,109.64,109.7,15712.0,91.3528,91.3528,91.0042,91.054,15712.0
2022-06-03 11:15:00,109.7,109.88,109.7,109.85,7873.0,91.054,91.2034,91.054,91.1785,7873.0
2022-06-03 11:20:00,109.84,109.95,109.82,109.82,6420.0,91.1702,91.2615,91.1536,91.1536,6420.0
2022-06-03 11:25:00,109.8,109.94,109.67,109.77,9561.0,91.137,91.2532,91.0291,91.1121,9561.0
2022-06-03 11:30:00,109.79,109.92,109.58,109.9,8612.0,91.1287,91.2366,90.9544,91.22,8612.0
2022-06-03 11:35:00,109.94,110.3,109.87,110.29,9132.0,91.2532,91.552,91.1951,91.5437,9132.0
2022-06-03 11:40:00,110.32,110.35,110.07,110.08,5333.0,91.5686,91.5935,91.3611,91.3694,5333.0
2022-06-03 11:45:00,110.07,110.1,109.85,109.91,7106.0,91.3611,91.386,91.1785,91.2283,7106.0
2022-06-03 11:50:00,109.88,109.88,109.71,109.74,4973.0,91.2034,91.2034,91.0623,91.0872,4973.0
2022-06-03 11:55:00,109.75,110.07,109.74,110.07,4833.0,91.0955,91.3611,91.0872,91.3611,4833.0
2022-06-03 12:00:00,109.99,110.31,109.99,110.14,4337.0,91.2947,91.5603,91.2947,91.4192,4337.0
2022-06-03 12:05:00,110.17,110.2,110.0,110.02,9920.0,91.4441,91.469,91.303,91.3196,9920.0
2022-06-03 12:10:00,110.04,110.18,110.04,110.12,5998.0,91.3362,91.4524,91.3362,91.4026,5998.0
2022-06-03 12:15:00,110.12,110.19,109.87,109.87,4244.0,91.4026,91.4607,91.1951,91.1951,4244.0
2022-06-03 12:20:00,109.85,110.28,109.81,110.2,4506.0,91.1785,91.5354,91.1453,91.469,4506.0
2022-06-03 12:25:00,110.21,110.24,110.12,110.22,3455.0,91.4773,91.5022,91.4026,91.4856,3455.0
2022-06-03 12:30:00,110.2,110.25,110.09,110.15,4230.0,91.469,91.5105,91.3777,91.4275,4230.0
2022-06-03 12:35:00,110.15,110.32,110.15,110.31,6478.0,91.4275,91.5686,91.4275,91.5603,6478.0
2022-06-03 12:40:00,110.29,110.33,110.1,110.15,6842.0,91.5437,91.5769,91.386,91.4275,6842.0
2022-06-03 12:45:00,110.16,110.43,110.09,110.3,10495.0,91.4358,91.6599,91.3777,91.552,10495.0
2022-06-03 12:50:00,110.16,110.35,110.16,110.35,3651.0,91.4358,91.5935,91.4358,91.5935,3651.0
2022-06-03 12:55:00,110.34,110.63,110.34,110.63,12147.0,91.5852,91.8259,91.5852,91.8259,12147.0
2022-06-03 13:00:00,110.6,111.11,110.59,111.1,9701.0,91.801,92.2243,91.7927,92.216,9701.0
2022-06-03 13:05:00,111.11,111.27,110.99,111.03,16298.0,92.2243,92.3571,92.1247,92.1579,16298.0
2022-06-03 13:10:00,111.03,111.03,110.8,110.85,12129.0,92.1579,92.1579,91.967,92.0085,12129.0
2022-06-03 13:15:00,110.82,110.84,110.42,110.51,7503.0,91.9836,92.0002,91.6516,91.7263,7503.0
2022-06-03 13:20:00,110.55,110.9,110.54,110.9,6715.0,91.7595,92.05,91.7512,92.05,6715.0
2022-06-03 13:25:00,110.92,110.96,110.76,110.84,4496.0,92.0666,92.0998,91.9338,92.0002,4496.0
2022-06-03 13:30:00,110.87,110.97,110.8,110.92,9947.0,92.0251,92.1081,91.967,92.0666,9947.0
2022-06-03 13:35:00,111.01,111.12,110.87,110.89,14890.0,92.1413,92.2326,92.0251,92.0417,14890.0
2022-06-03 13:40:00,110.86,110.89,110.26,110.31,11025.0,92.0168,92.0417,91.5188,91.5603,11025.0
2022-06-03 13:45:00,110.17,110.5,110.13,110.34,6523.0,91.4441,91.718,91.4109,91.5852,6523.0
2022-06-03 13:50:00,110.39,110.55,110.33,110.33,3939.0,91.6267,91.7595,91.5769,91.5769,3939.0
2022-06-03 13:55:00,110.28,110.35,110.07,110.15,13772.0,91.5354,91.5935,91.3611,91.4275,13772.0
2022-06-03 14:00:00,110.13,110.16,109.96,110.06,10040.0,91.4109,91.4358,91.2698,91.3528,10040.0
2022-06-03 14:05:00,109.95,110.03,109.85,109.98,8819.0,91.2615,91.3279,91.1785,91.2864,8819.0
2022-06-03 14:10:00,109.98,110.16,109.95,110.01,6678.0,91.2864,91.4358,91.2615,91.3113,6678.0
2022-06-03 14:15:00,110.0,110.02,109.86,110.02,7298.0,91.303,91.3196,91.1868,91.3196,7298.0
2022-06-03 14:20:00,109.99,110.15,109.94,110.0,5463.0,91.2947,91.4275,91.2532,91.303,5463.0
2022-06-03 14:25:00,110.04,110.29,110.04,110.26,4440.0,91.3362,91.5437,91.3362,91.5188,4440.0
2022-06-03 14:30:00,110.22,110.27,110.04,110.13,16080.0,91.4856,91.5271,91.3362,91.4109,16080.0
2022-06-03 14:35:00,110.08,110.08,109.77,109.84,8838.0,91.3694,91.3694,91.1121,91.1702,8838.0
2022-06-03 14:40:00,109.83,109.9,109.75,109.85,5294.0,91.1619,91.22,91.0955,91.1785,5294.0
2022-06-03 14:45:00,109.88,110.07,109.8,110.07,9727.0,91.2034,91.3611,91.137,91.3611,9727.0
2022-06-03 14:50:00,110.06,110.08,109.97,110.08,8830.0,91.3528,91.3694,91.2781,91.3694,8830.0
2022-06-03 14:55:00,110.05,110.21,110.05,110.14,11708.0,91.3445,91.4773,91.3445,91.4192,11708.0
2022-06-03 15:00:00,110.2,110.26,110.1,110.2,36706.0,91.469,91.5188,91.386,91.469,36706.0
2022-06-03 15:05:00,110.27,110.31,109.95,110.03,19229.0,91.5271,91.5603,91.2615,91.3279,19229.0
2022-06-03 15:10:00,110.06,110.15,109.88,109.9,11257.0,91.3528,91.4275,91.2034,91.22,11257.0
2022-06-03 15:15:00,109.87,109.99,109.82,109.89,11302.0,91.1951,91.2947,91.1536,91.2117,11302.0
2022-06-03 15:20:00,109.9,109.95,109.8,109.86,10907.0,91.22,91.2615,91.137,91.1868,10907.0
2022-06-03 15:25:00,109.8,110.19,109.76,110.19,10053.0,91.137,91.4607,91.1038,91.4607,10053.0
2022-06-03 15:30:00,110.19,110.19,110.03,110.04,4521.0,91.4607,91.4607,91.3279,91.3362,4521.0
2022-06-03 15:35:00,110.01,110.17,109.91,110.08,11390.0,91.3113,91.4441,91.2283,91.3694,11390.0
2022-06-03 15:40:00,110.08,110.08,109.74,109.77,14099.0,91.3694,91.3694,91.0872,91.1121,14099.0
2022-06-03 15:45:00,109.72,109.83,109.59,109.73,25071.0,91.0706,91.1619,90.9627,91.0789,25071.0
2022-06-03 15:50:00,109.67,110.1,109.6,110.08,36031.0,91.0291,91.386,90.971,91.3694,36031.0
2022-06-03 15:55:00,110.09,110.16,109.85,109.91,54419.0,91.3777,91.4358,91.1785,91.2283,54419.0
2022-06-06 09:30:00,110.75,110.8,109.58,110.39,52943.0,91.9255,91.967,90.9544,91.6267,52943.0
2022-06-06 09:35:00,110.26,110.36,109.65,109.76,23921.0,91.5188,91.6018,91.0125,91.1038,23921.0
2022-06-06 09:40:00,109.75,110.08,109.59,109.8,20906.0,91.0955,91.3694,90.9627,91.137,20906.0
2022-06-06 09:45:00,109.78,110.19,109.55,110.15,14553.0,91.1204,91.4607,90.9295,91.4275,14553.0
2022-06-06 09:50:00,110.07,110.15,109.69,109.84,9286.0,91.3611,91.4275,91.0457,91.1702,9286.0
2022-06-06 09:55:00,109.79,109.96,109.71,109.87,13945.0,91.1287,91.2698,91.0623,91.1951,13945.0
2022-06-06 10:00:00,109.75,110.42,109.7,110.35,7768.0,91.0955,91.6516,91.054,91.5935,7768.0
2022-06-06 10:05:00,110.44,110.64,110.34,110.55,11042.0,91.6682,91.8342,91.5852,91.7595,11042.0
2022-06-06 10:10:00,110.55,110.61,110.32,110.43,7181.0,91.7595,91.8093,91.5686,91.6599,7181.0
2022-06-06 10:15:00,110.45,110.5,110.27,110.49,13141.0,91.6765,91.718,91.5271,91.7097,13141.0
2022-06-06 10:20:00,110.51,110.53,110.3,110.3,13732.0,91.7263,91.7429,91.552,91.552,13732.0
2022-06-06 10:25:00,110.3,110.58,110.27,110.5,8359.0,91.552,91.7844,91.5271,91.718,8359.0
2022-06-06 10:30:00,110.52,110.6,110.43,110.53,6933.0,91.7346,91.801,91.6599,91.7429,6933.0
2022-06-06 10:35:00,110.5,110.52,110.17,110.23,11232.0,91.718,91.7346,91.4441,91.4939,11232.0
2022-06-06 10:40:00,110.24,110.41,110.17,110.37,12046.0,91.5022,91.6433,91.4441,91.6101,12046.0
2022-06-06 10:45:00,110.4,110.98,110.37,110.98,10793.0,91.635,92.1164,91.6101,92.1164,10793.0
2022-06-06 10:50:00,110.98,111.1,110.76,110.81,13652.0,92.1164,92.216,91.9338,91.9753,13652.0
2022-06-06 10:55:00,110.83,111.02,110.76,110.9,14408.0,91.9919,92.1496,91.9338,92.05,14408.0
2022-06-06 11:00:00,110.91,111.0,110.88,110.94,6725.0,92.0583,92.133,92.0334,92.0832,6725.0
2022-06-06 11:05:00,110.9,111.1,110.9,111.0,6483.0,92.05,92.216,92.05,92.133,6483.0
2022-06-06 11:10:00,110.98,110.98,110.73,110.77,6262.0,92.1164,92.1164,91.9089,91.9421,6262.0
2022-06-06 11:15:00,110.79,110.81,110.28,110.28,9367.0,91.9587,91.9753,91.5354,91.5354,9367.0
2022-06-06 11:20:00,110.3,110.42,110.25,110.37,10361.0,91.552,91.6516,91.5105,91.6101,10361.0
2022-06-06 11:25:00,110.37,110.46,110.3,110.42,7545.0,91.6101,91.6848,91.552,91.6516,7545.0
2022-06-06 11:30:00,110.4,110.44,110.23,110.32,6489.0,91.635,91.6682,91.4939,91.5686,6489.0
2022-06-06 11:35:00,110.28,110.31,110.2,110.27,6492.0,91.5354,91.5603,91.469,91.5271,6492.0
2022-06-06 11:40:00,110.26,110.52,110.25,110.52,7410.0,91.5188,91.7346,91.5105,91.7346,7410.0
2022-06-06 11:45:00,110.53,110.63,110.43,110.43,6843.0,91.7429,91.8259,91.6599,91.6599,6843.0
2022-06-06 11:50:00,110.44,110.53,110.38,110.42,5496.0,91.6682,91.7429,91.6184,91.6516,5496.0
2022-06-06 11:55:00,110.45,110.57,110.4,110.55,10355.0,91.6765,91.7761,91.635,91.7595,10355.0
2022-06-06 12:00:00,110.52,110.63,110.15,110.24,9275.0,91.7346,91.8259,91.4275,91.5022,9275.0
2022-06-06 12:05:00,110.25,110.38,110.11,110.11,7562.0,91.5105,91.6184,91.3943,91.3943,7562.0
2022-06-06 12:10:00,110.05,110.12,109.97,110.02,10209.0,91.3445,91.4026,91.2781,91.3196,10209.0
2022-06-06 12:15:00,109.99,110.01,109.86,109.95,11019.0,91.2947,91.3113,91.1868,91.2615,11019.0
2022-06-06 12:20:00,109.92,109.96,109.85,109.89,8858.0,91.2366,91.2698,91.1785,91.2117,8858.0
2022-06-06 12:25:00,109.86,109.89,109.6,109.64,11979.0,91.1868,91.2117,90.971,91.0042,11979.0
2022-06-06 12:30:00,109.58,109.9,109.47,109.87,7389.0,90.9544,91.22,90.8631,91.1951,7389.0
2022-06-06 12:35:00,109.86,109.91,109.76,109.9,6991.0,91.1868,91.2283,91.1038,91.22,6991.0
2022-06-06 12:40:00,109.91,110.03,109.91,109.95,7650.0,91.2283,91.3279,91.2283,91.2615,7650.0
2022-06-06 12:45:00,109.94,110.03,109.83,109.83,7633.0,91.2532,91.3279,91.1619,91.1619,7633.0
2022-06-06 12:50:00,109.8,109.91,109.73,109.91,5838.0,91.137,91.2283,91.0789,91.2283,5838.0
2022-06-06 12:55:00,109.9,110.2,109.9,110.16,5739.0,91.22,91.469,91.22,91.4358,5739.0
2022-06-06 13:00:00,110.16,110.16,109.82,109.82,13592.0,91.4358,91.4358,91.1536,91.1536,13592.0
2022-06-06 13:05:00,109.86,110.0,109.84,109.97,4673.0,91.1868,91.303,91.1702,91.2781,4673.0
2022-06-06 13:10:00,109.98,109.99,109.8,109.9,13981.0,91.2864,91.2947,91.137,91.22,13981.0
2022-06-06 13:15:00,109.84,109.87,109.62,109.69,15506.0,91.1702,91.1951,90.9876,91.0457,15506.0
2022-06-06 13:20:00,109.63,109.85,109.56,109.81,10966.0,90.9959,91.1785,90.9378,91.1453,10966.0
2022-06-06 13:25:00,109.79,109.82,109.63,109.69,8068.0,91.1287,91.1536,90.9959,91.0457,8068.0
2022-06-06 13:30:00,109.67,109.76,109.67,109.76,5246.0,91.0291,91.1038,91.0291,91.1038,5246.0
2022-06-06 13:35:00,109.73,110.05,109.73,109.96,8339.0,91.0789,91.3445,91.0789,91.2698,8339.0
2022-06-06 13:40:00,109.99,110.21,109.99,110.18,7991.0,91.2947,91.4773,91.2947,91.4524,7991.0
2022-06-06 13:45:00,110.2,110.38,110.17,110.37,4914.0,91.469,91.6184,91.4441,91.6101,4914.0
2022-06-06 13:50:00,110.39,110.5,110.32,110.33,5463.0,91.6267,91.718,91.5686,91.5769,5463.0
2022-06-06 13:55:00,110.33,110.36,110.26,110.3,8972.0,91.5769,91.6018,91.5188,91.552,8972.0
2022-06-06 14:00:00,110.29,110.29,110.15,110.17,4988.0,91.5437,91.5437,91.4275,91.4441,4988.0
2022-06-06 14:05:00,110.16,110.19,109.9,110.0,29318.0,91.4358,91.4607,91.22,91.303,29318.0
2022-06-06 14:10:00,109.98,110.02,109.92,109.93,3968.0,91.2864,91.3196,91.2366,91.2449,3968.0
2022-06-06 14:15:00,109.91,109.97,109.69,109.79,9952.0,91.2283,91.2781,91.0457,91.1287,9952.0
2022-06-06 14:20:00,109.76,109.77,109.47,109.53,12218.0,91.1038,91.1121,90.8631,90.9129,12218.0
2022-06-06 14:25:00,109.52,109.55,109.3,109.47,10882.0,90.9046,90.9295,90.722,90.8631,10882.0
2022-06-06 14:30:00,109.38,109.49,109.36,109.45,7741.0,90.7884,90.8797,90.7718,90.8465,7741.0
2022-06-06 14:35:00,109.45,109.54,109.21,109.26,23399.0,90.8465,90.9212,90.6473,90.6888,23399.0
2022-06-06 14:40:00,109.25,109.38,109.21,109.38,9300.0,90.6805,90.7884,90.6473,90.7884,9300.0
2022-06-06 14:45:00,109.42,109.6,109.41,109.41,9870.0,90.8216,90.971,90.8133,90.8133,9870.0
2022-06-06 14:50:00,109.34,109.44,109.2,109.44,7338.0,90.7552,90.8382,90.639,90.8382,7338.0
2022-06-06 14:55:00,109.47,109.51,109.36,109.41,13617.0,90.8631,90.8963,90.7718,90.8133,13617.0
2022-06-06 15:00:00,109.38,109.45,109.29,109.41,10272.0,90.7884,90.8465,90.7137,90.8133,10272.0
2022-06-06 15:05:00,109.38,109.42,109.25,109.26,9278.0,90.7884,90.8216,90.6805,90.6888,9278.0
2022-06-06 15:10:00,109.23,109.33,109.18,109.26,9124.0,90.6639,90.7469,90.6224,90.6888,9124.0
2022-06-06 15:15:00,109.26,109.42,109.19,109.22,15934.0,90.6888,90.8216,90.6307,90.6556,15934.0
2022-06-06 15:20:00,109.16,109.43,109.11,109.43,10426.0,90.6058,90.8299,90.5643,90.8299,10426.0
2022-06-06 15:25:00,109.42,109.48,109.37,109.38,14039.0,90.8216,90.8714,90.7801,90.7884,14039.0
2022-06-06 15:30:00,109.34,109.42,109.27,109.28,11350.0,90.7552,90.8216,90.6971,90.7054,11350.0
2022-06-06 15:35:00,109.26,109.3,109.12,109.17,24123.0,90.6888,90.722,90.5726,90.6141,24123.0
2022-06-06 15:40:00,109.17,109.41,109.12,109.41,29551.0,90.6141,90.8133,90.5726,90.8133,29551.0
2022-06-06 15:45:00,109.42,109.47,109.24,109.36,26078.0,90.8216,90.8631,90.6722,90.7718,26078.0
2022-06-06 15:50:00,109.36,109.68,109.36,109.62,38539.0,90.7718,91.0374,90.7718,90.9876,38539.0
2022-06-06 15:55:00,109.55,109.7,109.39,109.6,129830.0,90.9295,91.054,90.7967,90.971,129830.0
2022-06-07 09:30:00,108.84,109.63,108.56,109.36,96866.0,90.3402,90.9959,90.1077,90.7718,96866.0
2022-06-07 09:35:00,109.49,109.5,108.89,109.08,61987.0,90.8797,90.888,90.3817,90.5394,61987.0
2022-06-07 09:40:00,109.01,109.08,108.75,108.89,37757.0,90.4813,90.5394,90.2655,90.3817,37757.0
2022-06-07 09:45:00,108.89,109.26,108.65,108.98,36883.0,90.3817,90.6888,90.1824,90.4564,36883.0
2022-06-07 09:50:00,108.95,109.59,108.95,109.59,15194.0,90.4315,90.9627,90.4315,90.9627,15194.0
2022-06-07 09:55:00,109.59,109.75,109.16,109.16,16525.0,90.9627,91.0955,90.6058,90.6058,16525.0
2022-06-07 10:00:00,109.21,109.59,109.15,109.55,14424.0,90.6473,90.9627,90.5975,90.9295,14424.0
2022-06-07 10:05:00,109.63,109.85,109.63,109.75,29595.0,90.9959,91.1785,90.9959,91.0955,29595.0
2022-06-07 10:10:00,109.78,109.95,109.65,109.91,18487.0,91.1204,91.2615,91.0125,91.2283,18487.0
2022-06-07 10:15:00,109.95,110.4,109.95,110.32,30543.0,91.2615,91.635,91.2615,91.5686,30543.0
2022-06-07 10:20:00,110.34,110.41,110.21,110.21,31414.0,91.5852,91.6433,91.4773,91.4773,31414.0
2022-06-07 10:25:00,110.21,110.73,110.11,110.65,20251.0,91.4773,91.9089,91.3943,91.8425,20251.0
2022-06-07 10:30:00,110.63,110.87,110.57,110.84,14873.0,91.8259,92.0251,91.7761,92.0002,14873.0
2022-06-07 10:35:00,110.81,111.19,110.8,111.05,19773.0,91.9753,92.2907,91.967,92.1745,19773.0
2022-06-07 10:40:00,111.06,111.25,111.04,111.11,11167.0,92.1828,92.3405,92.1662,92.2243,11167.0
2022-06-07 10:45:00,111.13,111.28,110.98,111.01,15118.0,92.2409,92.3654,92.1164,92.1413,15118.0
2022-06-07 10:50:00,111.03,111.14,110.99,111.07,22530.0,92.1579,92.2492,92.1247,92.1911,22530.0
2022-06-07 10:55:00,111.0,111.04,110.92,111.01,27555.0,92.133,92.1662,92.0666,92.1413,27555.0
2022-06-07 11:00:00,111.03,111.12,110.92,110.98,15932.0,92.1579,92.2326,92.0666,92.1164,15932.0
2022-06-07 11:05:00,111.05,111.32,110.9,111.32,20556.0,92.1745,92.3986,92.05,92.3986,20556.0
2022-06-07 11:10:00,111.32,111.69,111.32,111.66,17270.0,92.3986,92.7057,92.3986,92.6808,17270.0
2022-06-07 11:15:00,111.64,111.67,111.47,111.52,21438.0,92.6642,92.6891,92.5231,92.5646,21438.0
2022-06-07 11:20:00,111.53,111.62,111.32,111.36,30746.0,92.5729,92.6476,92.3986,92.4318,30746.0
2022-06-07 11:25:00,111.34,111.46,111.22,111.31,12163.0,92.4152,92.5148,92.3156,92.3903,12163.0
2022-06-07 11:30:00,111.33,111.46,111.21,111.44,8389.0,92.4069,92.5148,92.3073,92.4982,8389.0
2022-06-07 11:35:00,111.46,111.5,111.33,111.5,15223.0,92.5148,92.548,92.4069,92.548,15223.0
2022-06-07 11:40:00,111.52,111.52,111.42,111.45,11569.0,92.5646,92.5646,92.4816,92.5065,11569.0
2022-06-07 11:45:00,111.43,111.61,111.29,111.29,19165.0,92.4899,92.6393,92.3737,92.3737,19165.0
2022-06-07 11:50:00,111.26,111.37,111.07,111.08,8020.0,92.3488,92.4401,92.1911,92.1994,8020.0
2022-06-07 11:55:00,111.12,111.15,110.94,111.06,14974.0,92.2326,92.2575,92.0832,92.1828,14974.0
2022-06-07 12:00:00,111.03,111.22,111.01,111.09,19105.0,92.1579,92.3156,92.1413,92.2077,19105.0
2022-06-07 12:05:00,111.07,111.09,110.6,110.6,15031.0,92.1911,92.2077,91.801,91.801,15031.0
2022-06-07 12:10:00,110.64,110.82,110.6,110.64,9331.0,91.8342,91.9836,91.801,91.8342,9331.0
2022-06-07 12:15:00,110.63,110.72,110.36,110.44,14422.0,91.8259,91.9006,91.6018,91.6682,14422.0
2022-06-07 12:20:00,110.44,110.61,110.36,110.61,6845.0,91.6682,91.8093,91.6018,91.8093,6845.0
2022-06-07 12:25:00,110.59,110.65,110.48,110.52,7364.0,91.7927,91.8425,91.7014,91.7346,7364.0
2022-06-07 12:30:00,110.52,110.66,110.49,110.64,11141.0,91.7346,91.8508,91.7097,91.8342,11141.0
2022-06-07 12:35:00,110.66,110.8,110.57,110.76,8953.0,91.8508,91.967,91.7761,91.9338,8953.0
2022-06-07 12:40:00,110.78,110.91,110.73,110.75,13661.0,91.9504,92.0583,91.9089,91.9255,13661.0
2022-06-07 12:45:00,110.78,111.06,110.76,110.95,32667.0,91.9504,92.1828,91.9338,92.0915,32667.0
2022-06-07 12:50:00,110.98,111.0,110.81,110.86,12003.0,92.1164,92.133,91.9753,92.0168,12003.0
2022-06-07 12:55:00,110.92,110.92,110.58,110.65,41139.0,92.0666,92.0666,91.7844,91.8425,41139.0
2022-06-07 13:00:00,110.66,110.8,110.53,110.76,7817.0,91.8508,91.967,91.7429,91.9338,7817.0
2022-06-07 13:05:00,110.77,110.82,110.68,110.82,6920.0,91.9421,91.9836,91.8674,91.9836,6920.0
2022-06-07 13:10:00,110.83,110.91,110.76,110.88,7761.0,91.9919,92.0583,91.9338,92.0334,7761.0
2022-06-07 13:15:00,110.85,110.92,110.79,110.83,7912.0,92.0085,92.0666,91.9587,91.9919,7912.0
2022-06-07 13:20:00,110.83,110.92,110.74,110.76,6632.0,91.9919,92.0666,91.9172,91.9338,6632.0
2022-06-07 13:25:00,110.76,110.94,110.63,110.94,13928.0,91.9338,92.0832,91.8259,92.0832,13928.0
2022-06-07 13:30:00,110.95,111.02,110.88,110.99,5905.0,92.0915,92.1496,92.0334,92.1247,5905.0
2022-06-07 13:35:00,111.0,111.08,110.93,111.07,9866.0,92.133,92.1994,92.0749,92.1911,9866.0
2022-06-07 13:40:00,111.08,111.14,111.06,111.12,5987.0,92.1994,92.2492,92.1828,92.2326,5987.0
2022-06-07 13:45:00,111.12,111.18,111.03,111.13,9255.0,92.2326,92.2824,92.1579,92.2409,9255.0
2022-06-07 13:50:00,111.11,111.22,111.11,111.22,8433.0,92.2243,92.3156,92.2243,92.3156,8433.0
2022-06-07 13:55:00,111.21,111.21,111.1,111.11,4646.0,92.3073,92.3073,92.216,92.2243,4646.0
2022-06-07 14:00:00,111.1,111.22,111.05,111.21,12689.0,92.216,92.3156,92.1745,92.3073,12689.0
2022-06-07 14:05:00,111.23,111.36,111.2,111.32,21227.0,92.3239,92.4318,92.299,92.3986,21227.0
2022-06-07 14:10:00,111.29,111.37,111.22,111.29,10761.0,92.3737,92.4401,92.3156,92.3737,10761.0
2022-06-07 14:15:00,111.31,111.32,111.24,111.28,4499.0,92.3903,92.3986,92.3322,92.3654,4499.0
2022-06-07 14:20:00,111.25,111.33,111.2,111.29,7457.0,92.3405,92.4069,92.299,92.3737,7457.0
2022-06-07 14:25:00,111.33,111.39,111.22,111.36,8939.0,92.4069,92.4567,92.3156,92.4318,8939.0
2022-06-07 14:30:00,111.36,111.56,111.34,111.49,14413.0,92.4318,92.5978,92.4152,92.5397,14413.0
2022-06-07 14:35:00,111.51,111.54,111.44,111.47,7085.0,92.5563,92.5812,92.4982,92.5231,7085.0
2022-06-07 14:40:00,111.47,111.47,111.21,111.23,8600.0,92.5231,92.5231,92.3073,92.3239,8600.0
2022-06-07 14:45:00,111.23,111.4,111.2,111.29,7550.0,92.3239,92.465,92.299,92.3737,7550.0
2022-06-07 14:50:00,111.28,111.36,111.25,111.34,7780.0,92.3654,92.4318,92.3405,92.4152,7780.0
2022-06-07 14:55:00,111.3,111.4,111.25,111.38,4442.0,92.382,92.465,92.3405,92.4484,4442.0
2022-06-07 15:00:00,111.37,111.49,111.34,111.48,9976.0,92.4401,92.5397,92.4152,92.5314,9976.0
2022-06-07 15:05:00,111.49,111.49,111.4,111.4,6601.0,92.5397,92.5397,92.465,92.465,6601.0
2022-06-07 15:10:00,111.44,111.49,111.33,111.38,29128.0,92.4982,92.5397,92.4069,92.4484,29128.0
2022-06-07 15:15:00,111.43,111.57,111.42,111.55,9595.0,92.4899,92.6061,92.4816,92.5895,9595.0
2022-06-07 15:20:00,111.53,111.64,111.47,111.52,11815.0,92.5729,92.6642,92.5231,92.5646,11815.0
2022-06-07 15:25:00,111.56,111.65,111.44,111.63,14873.0,92.5978,92.6725,92.4982,92.6559,14873.0
2022-06-07 15:30:00,111.63,111.91,111.61,111.88,28897.0,92.6559,92.8883,92.6393,92.8634,28897.0
2022-06-07 15:35:00,111.88,112.0,111.82,111.91,55642.0,92.8634,92.963,92.8136,92.8883,55642.0
2022-06-07 15:40:00,111.95,112.01,111.81,111.92,29512.0,92.9215,92.9713,92.8053,92.8966,29512.0
2022-06-07 15:45:00,111.92,112.07,111.88,112.02,26701.0,92.8966,93.0211,92.8634,92.9796,26701.0
2022-06-07 15:50:00,112.08,112.2,112.0,112.05,42962.0,93.0294,93.129,92.963,93.0045,42962.0
2022-06-07 15:55:00,112.06,112.33,112.05,112.28,94774.0,93.0128,93.2369,93.0045,93.1954,94774.0
2022-06-08 09:30:00,109.19,109.2,108.64,108.89,50400.0,92.059,92.0674,91.5953,91.806,50400.0
2022-06-08 09:35:00,109.0,109.68,108.87,109.55,27062.0,91.8988,92.4721,91.7892,92.3625,27062.0
2022-06-08 09:40:00,109.49,109.88,109.38,109.59,31645.0,92.3119,92.6407,92.2192,92.3962,31645.0
2022-06-08 09:45:00,109.72,110.25,109.55,110.0,12790.0,92.5058,92.9527,92.3625,92.7419,12790.0
2022-06-08 09:50:00,109.98,110.29,109.69,109.97,29984.0,92.725,92.9864,92.4805,92.7166,29984.0
2022-06-08 09:55:00,109.92,110.11,109.86,109.93,10946.0,92.6744,92.8346,92.6239,92.6829,10946.0
2022-06-08 10:00:00,109.93,110.0,109.56,109.73,7580.0,92.6829,92.7419,92.3709,92.5143,7580.0
2022-06-08 10:05:00,109.75,110.03,109.68,110.02,4170.0,92.5311,92.7672,92.4721,92.7588,4170.0
2022-06-08 10:10:00,109.9,110.01,108.95,108.95,27427.0,92.6576,92.7503,91.8566,91.8566,27427.0
2022-06-08 10:15:00,108.9,108.9,108.34,108.87,26759.0,91.8145,91.8145,91.3423,91.7892,26759.0
2022-06-08 10:20:00,108.91,109.39,108.91,109.34,23629.0,91.8229,92.2276,91.8229,92.1854,23629.0
2022-06-08 10:25:00,109.23,109.23,109.0,109.0,3221.0,92.0927,92.0927,91.8988,91.8988,3221.0
2022-06-08 10:30:00,108.95,109.04,108.78,108.96,9301.0,91.8566,91.9325,91.7133,91.8651,9301.0
2022-06-08 10:35:00,109.0,109.0,108.85,108.89,2675.0,91.8988,91.8988,91.7723,91.806,2675.0
2022-06-08 10:40:00,108.95,109.12,108.76,108.93,9589.0,91.8566,92.0,91.6964,91.8398,9589.0
2022-06-08 10:45:00,108.91,109.16,108.88,109.14,4956.0,91.8229,92.0337,91.7976,92.0168,4956.0
2022-06-08 10:50:00,109.13,109.13,108.98,109.08,8203.0,92.0084,92.0084,91.8819,91.9662,8203.0
2022-06-08 10:55:00,108.97,108.98,108.82,108.88,6540.0,91.8735,91.8819,91.747,91.7976,6540.0
2022-06-08 11:00:00,108.9,109.0,108.78,108.84,5467.0,91.8145,91.8988,91.7133,91.7639,5467.0
2022-06-08 11:05:00,108.81,108.99,108.81,108.97,5041.0,91.7386,91.8904,91.7386,91.8735,5041.0
2022-06-08 11:10:00,109.0,109.2,108.99,109.2,9910.0,91.8988,92.0674,91.8904,92.0674,9910.0
2022-06-08 11:15:00,109.27,109.43,109.21,109.29,10682.0,92.1264,92.2613,92.0758,92.1433,10682.0
2022-06-08 11:20:00,109.26,109.4,109.22,109.31,2684.0,92.118,92.236,92.0843,92.1602,2684.0
2022-06-08 11:25:00,109.28,109.44,109.26,109.38,6495.0,92.1349,92.2698,92.118,92.2192,6495.0
2022-06-08 11:30:00,109.36,109.61,109.36,109.53,7180.0,92.2023,92.4131,92.2023,92.3456,7180.0
2022-06-08 11:35:00,109.56,109.69,109.51,109.66,9075.0,92.3709,92.4805,92.3288,92.4552,9075.0
2022-06-08 11:40:00,109.7,109.71,109.32,109.33,16073.0,92.489,92.4974,92.1686,92.177,16073.0
2022-06-08 11:45:00,109.36,109.47,109.31,109.41,14959.0,92.2023,92.295,92.1602,92.2445,14959.0
2022-06-08 11:50:00,109.38,109.39,109.2,109.23,16240.0,92.2192,92.2276,92.0674,92.0927,16240.0
2022-06-08 11:55:00,109.2,109.33,109.2,109.27,9339.0,92.0674,92.177,92.0674,92.1264,9339.0
2022-06-08 12:00:00,109.27,109.58,109.25,109.41,12402.0,92.1264,92.3878,92.1096,92.2445,12402.0
2022-06-08 12:05:00,109.39,109.42,109.27,109.35,6732.0,92.2276,92.2529,92.1264,92.1939,6732.0
2022-06-08 12:10:00,109.36,109.36,109.27,109.28,3252.0,92.2023,92.2023,92.1264,92.1349,3252.0
2022-06-08 12:15:00,109.27,109.38,109.26,109.37,6732.0,92.1264,92.2192,92.118,92.2107,6732.0
2022-06-08 12:20:00,109.36,109.36,109.21,109.27,12356.0,92.2023,92.2023,92.0758,92.1264,12356.0
2022-06-08 12:25:00,109.26,109.27,109.04,109.2,16169.0,92.118,92.1264,91.9325,92.0674,16169.0
2022-06-08 12:30:00,109.23,109.27,109.02,109.11,9909.0,92.0927,92.1264,91.9156,91.9915,9909.0
2022-06-08 12:35:00,109.11,109.13,108.8,108.81,13086.0,91.9915,92.0084,91.7302,91.7386,13086.0
2022-06-08 12:40:00,108.8,108.85,108.58,108.64,14854.0,91.7302,91.7723,91.5447,91.5953,14854.0
2022-06-08 12:45:00,108.6,108.83,108.58,108.78,13454.0,91.5615,91.7555,91.5447,91.7133,13454.0
2022-06-08 12:50:00,108.73,108.76,108.68,108.7,8675.0,91.6711,91.6964,91.629,91.6459,8675.0
2022-06-08 12:55:00,108.66,108.66,108.5,108.57,6635.0,91.6121,91.6121,91.4772,91.5363,6635.0
2022-06-08 13:00:00,108.57,108.57,108.22,108.34,9656.0,91.5363,91.5363,91.2412,91.3423,9656.0
2022-06-08 13:05:00,108.35,108.52,108.31,108.52,11178.0,91.3508,91.4941,91.317,91.4941,11178.0
2022-06-08 13:10:00,108.47,108.49,108.28,108.34,6594.0,91.4519,91.4688,91.2917,91.3423,6594.0
2022-06-08 13:15:00,108.3,108.43,108.19,108.43,7766.0,91.3086,91.4182,91.2159,91.4182,7766.0
2022-06-08 13:20:00,108.4,108.4,108.26,108.33,5137.0,91.3929,91.3929,91.2749,91.3339,5137.0
2022-06-08 13:25:00,108.37,108.39,108.2,108.21,8569.0,91.3676,91.3845,91.2243,91.2327,8569.0
2022-06-08 13:30:00,108.18,108.18,107.81,107.95,18753.0,91.2074,91.2074,90.8955,91.0135,18753.0
2022-06-08 13:35:00,107.95,108.12,107.94,108.07,17057.0,91.0135,91.1569,91.0051,91.1147,17057.0
2022-06-08 13:40:00,108.06,108.46,108.06,108.41,15828.0,91.1063,91.4435,91.1063,91.4014,15828.0
2022-06-08 13:45:00,108.41,108.5,108.32,108.33,6414.0,91.4014,91.4772,91.3255,91.3339,6414.0
2022-06-08 13:50:00,108.36,108.38,108.19,108.19,4155.0,91.3592,91.3761,91.2159,91.2159,4155.0
2022-06-08 13:55:00,108.18,108.24,108.03,108.03,4711.0,91.2074,91.258,91.081,91.081,4711.0
2022-06-08 14:00:00,108.05,108.16,108.03,108.04,3159.0,91.0978,91.1906,91.081,91.0894,3159.0
2022-06-08 14:05:00,108.03,108.16,108.01,108.1,7317.0,91.081,91.1906,91.0641,91.14,7317.0
2022-06-08 14:10:00,108.06,108.21,108.06,108.14,4872.0,91.1063,91.2327,91.1063,91.1737,4872.0
2022-06-08 14:15:00,108.14,108.19,108.04,108.05,5936.0,91.1737,91.2159,91.0894,91.0978,5936.0
2022-06-08 14:20:00,108.04,108.07,107.97,108.02,9337.0,91.0894,91.1147,91.0304,91.0725,9337.0
2022-06-08 14:25:00,108.02,108.04,107.71,107.81,6423.0,91.0725,91.0894,90.8112,90.8955,6423.0
2022-06-08 14:30:00,107.82,108.01,107.7,107.73,4934.0,90.9039,91.0641,90.8027,90.828,4934.0
2022-06-08 14:35:00,107.69,107.81,107.66,107.8,6484.0,90.7943,90.8955,90.769,90.8871,6484.0
2022-06-08 14:40:00,107.8,108.01,107.8,108.01,6064.0,90.8871,91.0641,90.8871,91.0641,6064.0
2022-06-08 14:45:00,107.99,108.09,107.96,108.06,3001.0,91.0472,91.1316,91.022,91.1063,3001.0
2022-06-08 14:50:00,108.04,108.14,108.0,108.06,3672.0,91.0894,91.1737,91.0557,91.1063,3672.0
2022-06-08 14:55:00,108.02,108.03,107.86,107.88,4696.0,91.0725,91.081,90.9376,90.9545,4696.0
2022-06-08 15:00:00,107.87,107.95,107.73,107.9,5093.0,90.9461,91.0135,90.828,90.9714,5093.0
2022-06-08 15:05:00,107.92,107.93,107.73,107.82,6984.0,90.9882,90.9967,90.828,90.9039,6984.0
2022-06-08 15:10:00,107.77,108.08,107.76,108.08,8141.0,90.8618,91.1231,90.8533,91.1231,8141.0
2022-06-08 15:15:00,108.06,108.14,107.96,108.13,8165.0,91.1063,91.1737,91.022,91.1653,8165.0
2022-06-08 15:20:00,108.17,108.24,108.12,108.2,5465.0,91.199,91.258,91.1569,91.2243,5465.0
2022-06-08 15:25:00,108.23,108.29,108.14,108.17,7554.0,91.2496,91.3002,91.1737,91.199,7554.0
2022-06-08 15:30:00,108.2,108.53,108.2,108.49,13689.0,91.2243,91.5025,91.2243,91.4688,13689.0
2022-06-08 15:35:00,108.48,108.53,108.21,108.23,11189.0,91.4604,91.5025,91.2327,91.2496,11189.0
2022-06-08 15:40:00,108.18,108.21,108.01,108.04,13332.0,91.2074,91.2327,91.0641,91.0894,13332.0
2022-06-08 15:45:00,108.04,108.04,107.7,107.72,21524.0,91.0894,91.0894,90.8027,90.8196,21524.0
2022-06-08 15:50:00,107.73,107.96,107.62,107.77,25033.0,90.828,91.022,90.7353,90.8618,25033.0
2022-06-08 15:55:00,107.79,107.92,107.76,107.87,50709.0,90.8786,90.9882,90.8533,90.9461,50709.0
2022-06-09 09:30:00,107.3,107.45,106.79,107.17,42169.0,90.4655,90.592,90.0355,90.3559,42169.0
2022-06-09 09:35:00,107.23,107.23,106.4,106.46,18725.0,90.4065,90.4065,89.7067,89.7573,18725.0
2022-06-09 09:40:00,106.53,106.63,105.87,106.1,17742.0,89.8163,89.9006,89.2599,89.4538,17742.0
2022-06-09 09:45:00,106.08,106.54,106.01,106.28,9850.0,89.4369,89.8247,89.3779,89.6055,9850.0
2022-06-09 09:50:00,106.29,106.88,106.28,106.4,9274.0,89.614,90.1114,89.6055,89.7067,9274.0
2022-06-09 09:55:00,106.37,106.68,106.37,106.67,6515.0,89.6814,89.9428,89.6814,89.9343,6515.0
2022-06-09 10:00:00,106.56,106.6,106.23,106.23,12847.0,89.8416,89.8753,89.5634,89.5634,12847.0
2022-06-09 10:05:00,106.26,106.39,105.91,105.97,16680.0,89.5887,89.6983,89.2936,89.3442,16680.0
2022-06-09 10:10:00,105.88,106.0,105.75,106.0,12399.0,89.2683,89.3695,89.1587,89.3695,12399.0
2022-06-09 10:15:00,105.99,106.44,105.99,106.16,12898.0,89.361,89.7404,89.361,89.5044,12898.0
2022-06-09 10:20:00,106.23,106.35,106.06,106.27,6546.0,89.5634,89.6646,89.42,89.5971,6546.0
2022-06-09 10:25:00,106.27,106.38,106.14,106.38,4699.0,89.5971,89.6898,89.4875,89.6898,4699.0
2022-06-09 10:30:00,106.43,106.7,106.4,106.66,3984.0,89.732,89.9596,89.7067,89.9259,3984.0
2022-06-09 10:35:00,106.59,106.93,106.57,106.89,9021.0,89.8669,90.1536,89.85,90.1198,9021.0
2022-06-09 10:40:00,106.88,106.88,106.55,106.56,5378.0,90.1114,90.1114,89.8332,89.8416,5378.0
2022-06-09 10:45:00,106.53,106.67,106.48,106.51,8724.0,89.8163,89.9343,89.7742,89.7994,8724.0
2022-06-09 10:50:00,106.49,106.49,106.25,106.25,17810.0,89.7826,89.7826,89.5802,89.5802,17810.0
2022-06-09 10:55:00,106.25,106.57,106.24,106.48,19818.0,89.5802,89.85,89.5718,89.7742,19818.0
2022-06-09 11:00:00,106.45,106.54,106.04,106.05,11132.0,89.7489,89.8247,89.4032,89.4116,11132.0
2022-06-09 11:05:00,106.05,106.17,105.94,106.14,22891.0,89.4116,89.5128,89.3189,89.4875,22891.0
2022-06-09 11:10:00,106.15,106.47,106.15,106.47,4741.0,89.4959,89.7657,89.4959,89.7657,4741.0
2022-06-09 11:15:00,106.49,106.52,106.35,106.36,4434.0,89.7826,89.8079,89.6646,89.673,4434.0
2022-06-09 11:20:00,106.36,106.53,106.35,106.42,4270.0,89.673,89.8163,89.6646,89.7236,4270.0
2022-06-09 11:25:00,106.49,106.49,106.17,106.23,6690.0,89.7826,89.7826,89.5128,89.5634,6690.0
2022-06-09 11:30:00,106.21,106.24,106.0,106.15,9060.0,89.5465,89.5718,89.3695,89.4959,9060.0
2022-06-09 11:35:00,106.08,106.16,105.98,106.09,15045.0,89.4369,89.5044,89.3526,89.4453,15045.0
2022-06-09 11:40:00,106.17,106.57,106.11,106.45,9782.0,89.5128,89.85,89.4622,89.7489,9782.0
2022-06-09 11:45:00,106.41,106.43,106.15,106.22,9153.0,89.7151,89.732,89.4959,89.5549,9153.0
2022-06-09 11:50:00,106.19,106.43,106.11,106.38,7791.0,89.5297,89.732,89.4622,89.6898,7791.0
2022-06-09 11:55:00,106.41,106.49,106.35,106.42,4676.0,89.7151,89.7826,89.6646,89.7236,4676.0
2022-06-09 12:00:00,106.37,106.43,106.19,106.23,3345.0,89.6814,89.732,89.5297,89.5634,3345.0
2022-06-09 12:05:00,106.23,106.27,106.03,106.09,6319.0,89.5634,89.5971,89.3948,89.4453,6319.0
2022-06-09 12:10:00,106.09,106.09,105.97,106.05,8517.0,89.4453,89.4453,89.3442,89.4116,8517.0
2022-06-09 12:15:00,106.02,106.11,105.98,106.04,8821.0,89.3863,89.4622,89.3526,89.4032,8821.0
2022-06-09 12:20:00,106.06,106.34,105.96,106.22,40635.0,89.42,89.6561,89.3357,89.5549,40635.0
2022-06-09 12:25:00,106.2,106.36,106.14,106.28,4505.0,89.5381,89.673,89.4875,89.6055,4505.0
2022-06-09 12:30:00,106.32,106.32,106.07,106.24,10998.0,89.6393,89.6393,89.4285,89.5718,10998.0
2022-06-09 12:35:00,106.16,106.27,106.13,106.23,9029.0,89.5044,89.5971,89.4791,89.5634,9029.0
2022-06-09 12:40:00,106.23,106.38,106.18,106.34,7098.0,89.5634,89.6898,89.5212,89.6561,7098.0
2022-06-09 12:45:00,106.3,106.3,106.16,106.25,3342.0,89.6224,89.6224,89.5044,89.5802,3342.0
2022-06-09 12:50:00,106.23,106.32,106.13,106.14,5552.0,89.5634,89.6393,89.4791,89.4875,5552.0
2022-06-09 12:55:00,106.13,106.35,106.04,106.35,4696.0,89.4791,89.6646,89.4032,89.6646,4696.0
2022-06-09 13:00:00,106.42,106.6,106.39,106.51,7858.0,89.7236,89.8753,89.6983,89.7994,7858.0
2022-06-09 13:05:00,106.5,106.61,106.45,106.45,7700.0,89.791,89.8838,89.7489,89.7489,7700.0
2022-06-09 13:10:00,106.47,106.53,106.4,106.46,8691.0,89.7657,89.8163,89.7067,89.7573,8691.0
2022-06-09 13:15:00,106.49,106.5,106.36,106.41,3065.0,89.7826,89.791,89.673,89.7151,3065.0
2022-06-09 13:20:00,106.41,106.47,106.08,106.08,12094.0,89.7151,89.7657,89.4369,89.4369,12094.0
2022-06-09 13:25:00,106.02,106.07,105.95,105.99,13207.0,89.3863,89.4285,89.3273,89.361,13207.0
2022-06-09 13:30:00,105.99,105.99,105.74,105.74,11666.0,89.361,89.361,89.1503,89.1503,11666.0
2022-06-09 13:35:00,105.73,105.74,105.57,105.57,10987.0,89.1418,89.1503,89.0069,89.0069,10987.0
2022-06-09 13:40:00,105.59,105.61,105.36,105.38,12266.0,89.0238,89.0407,88.8299,88.8467,12266.0
2022-06-09 13:45:00,105.37,105.64,105.34,105.58,11530.0,88.8383,89.0659,88.813,89.0154,11530.0
2022-06-09 13:50:00,105.61,105.71,105.57,105.67,9233.0,89.0407,89.125,89.0069,89.0912,9233.0
2022-06-09 13:55:00,105.64,106.01,105.64,106.01,21264.0,89.0659,89.3779,89.0659,89.3779,21264.0
2022-06-09 14:00:00,105.99,105.99,105.74,105.79,16842.0,89.361,89.361,89.1503,89.1924,16842.0
2022-06-09 14:05:00,105.81,105.85,105.71,105.76,12197.0,89.2093,89.243,89.125,89.1671,12197.0
2022-06-09 14:10:00,105.77,105.78,105.64,105.69,46801.0,89.1755,89.184,89.0659,89.1081,46801.0
2022-06-09 14:15:00,105.69,105.79,105.69,105.74,25813.0,89.1081,89.1924,89.1081,89.1503,25813.0
2022-06-09 14:20:00,105.76,105.82,105.51,105.53,18597.0,89.1671,89.2177,88.9563,88.9732,18597.0
2022-06-09 14:25:00,105.51,105.67,105.51,105.67,13997.0,88.9563,89.0912,88.9563,89.0912,13997.0
2022-06-09 14:30:00,105.63,105.69,105.48,105.49,32998.0,89.0575,89.1081,88.931,88.9395,32998.0
2022-06-09 14:35:00,105.5,105.6,105.42,105.43,12560.0,88.9479,89.0322,88.8805,88.8889,12560.0
2022-06-09 14:40:00,105.42,105.63,105.39,105.51,10454.0,88.8805,89.0575,88.8552,88.9563,10454.0
2022-06-09 14:45:00,105.57,105.75,105.52,105.75,9094.0,89.0069,89.1587,88.9648,89.1587,9094.0
2022-06-09 14:50:00,105.73,105.77,105.57,105.6,9048.0,89.1418,89.1755,89.0069,89.0322,9048.0
2022-06-09 14:55:00,105.62,105.81,105.5,105.55,19046.0,89.0491,89.2093,88.9479,88.9901,19046.0
2022-06-09 15:00:00,105.49,105.51,105.18,105.26,18435.0,88.9395,88.9563,88.6781,88.7456,18435.0
2022-06-09 15:05:00,105.26,105.29,105.08,105.11,18474.0,88.7456,88.7709,88.5938,88.6191,18474.0
2022-06-09 15:10:00,105.08,105.19,105.02,105.14,10283.0,88.5938,88.6865,88.5432,88.6444,10283.0
2022-06-09 15:15:00,105.15,105.29,105.11,105.26,16406.0,88.6528,88.7709,88.6191,88.7456,16406.0
2022-06-09 15:20:00,105.25,105.39,105.15,105.39,23520.0,88.7371,88.8552,88.6528,88.8552,23520.0
2022-06-09 15:25:00,105.39,105.4,105.07,105.07,17850.0,88.8552,88.8636,88.5854,88.5854,17850.0
2022-06-09 15:30:00,105.07,105.12,104.86,104.89,27114.0,88.5854,88.6275,88.4083,88.4336,27114.0
2022-06-09 15:35:00,104.9,105.1,104.79,104.95,29046.0,88.442,88.6107,88.3493,88.4842,29046.0
2022-06-09 15:40:00,104.95,105.0,104.58,104.62,25398.0,88.4842,88.5264,88.1722,88.206,25398.0
2022-06-09 15:45:00,104.59,104.61,104.19,104.32,42478.0,88.1807,88.1975,87.8434,87.953,42478.0
2022-06-09 15:50:00,104.29,104.5,104.21,104.38,44969.0,87.9277,88.1048,87.8603,88.0036,44969.0
2022-06-09 15:55:00,104.39,104.45,103.84,103.88,100830.0,88.0121,88.0626,87.5483,87.5821,100830.0
2022-06-10 09:30:00,102.22,102.39,101.57,102.23,78207.0,86.1825,86.3258,85.6345,86.1909,78207.0
2022-06-10 09:35:00,102.34,103.3,102.26,103.08,29595.0,86.2837,87.0931,86.2162,86.9076,29595.0
2022-06-10 09:40:00,103.09,103.33,102.59,103.15,30046.0,86.916,87.1184,86.4945,86.9666,30046.0
2022-06-10 09:45:00,103.15,103.34,102.75,102.77,25135.0,86.9666,87.1268,86.6294,86.6462,25135.0
2022-06-10 09:50:00,102.75,102.87,102.47,102.75,20924.0,86.6294,86.7305,86.3933,86.6294,20924.0
2022-06-10 09:55:00,102.72,102.9,102.67,102.82,23216.0,86.6041,86.7558,86.5619,86.6884,23216.0
2022-06-10 10:00:00,102.87,102.87,102.28,102.44,33215.0,86.7305,86.7305,86.2331,86.368,33215.0
2022-06-10 10:05:00,102.46,102.72,102.32,102.39,35438.0,86.3849,86.6041,86.2668,86.3258,35438.0
2022-06-10 10:10:00,102.37,102.79,102.33,102.75,35238.0,86.309,86.6631,86.2753,86.6294,35238.0
2022-06-10 10:15:00,102.71,102.77,102.29,102.35,26524.0,86.5956,86.6462,86.2415,86.2921,26524.0
2022-06-10 10:20:00,102.37,102.54,102.18,102.21,28653.0,86.309,86.4523,86.1488,86.1741,28653.0
2022-06-10 10:25:00,102.25,102.56,102.16,102.35,26005.0,86.2078,86.4692,86.1319,86.2921,26005.0
2022-06-10 10:30:00,102.34,102.8,102.31,102.75,20372.0,86.2837,86.6715,86.2584,86.6294,20372.0
2022-06-10 10:35:00,102.75,103.03,102.72,102.79,15331.0,86.6294,86.8654,86.6041,86.6631,15331.0
2022-06-10 10:40:00,102.76,103.1,102.74,103.1,16043.0,86.6378,86.9244,86.6209,86.9244,16043.0
2022-06-10 10:45:00,103.03,103.07,102.86,103.0,15605.0,86.8654,86.8992,86.7221,86.8401,15605.0
2022-06-10 10:50:00,102.98,103.07,102.74,102.82,14777.0,86.8233,86.8992,86.6209,86.6884,14777.0
2022-06-10 10:55:00,102.84,102.87,102.49,102.5,12611.0,86.7052,86.7305,86.4102,86.4186,12611.0
2022-06-10 11:00:00,102.41,102.56,102.37,102.37,12639.0,86.3427,86.4692,86.309,86.309,12639.0
2022-06-10 11:05:00,102.3,102.54,102.12,102.49,11568.0,86.25,86.4523,86.0982,86.4102,11568.0
2022-06-10 11:10:00,102.42,102.68,102.35,102.53,10643.0,86.3511,86.5703,86.2921,86.4439,10643.0
2022-06-10 11:15:00,102.5,102.87,102.45,102.83,27460.0,86.4186,86.7305,86.3764,86.6968,27460.0
2022-06-10 11:20:00,102.85,102.98,102.61,102.61,14562.0,86.7137,86.8233,86.5113,86.5113,14562.0
2022-06-10 11:25:00,102.57,102.64,102.45,102.49,11061.0,86.4776,86.5366,86.3764,86.4102,11061.0
2022-06-10 11:30:00,102.44,102.48,102.24,102.33,14350.0,86.368,86.4017,86.1994,86.2753,14350.0
2022-06-10 11:35:00,102.38,102.52,102.32,102.35,9611.0,86.3174,86.4354,86.2668,86.2921,9611.0
2022-06-10 11:40:00,102.3,102.51,102.26,102.48,19613.0,86.25,86.427,86.2162,86.4017,19613.0
2022-06-10 11:45:00,102.5,102.68,102.49,102.49,13944.0,86.4186,86.5703,86.4102,86.4102,13944.0
2022-06-10 11:50:00,102.44,102.56,102.32,102.46,18227.0,86.368,86.4692,86.2668,86.3849,18227.0
2022-06-10 11:55:00,102.43,102.84,102.38,102.75,8638.0,86.3596,86.7052,86.3174,86.6294,8638.0
2022-06-10 12:00:00,102.75,102.96,102.71,102.81,10832.0,86.6294,86.8064,86.5956,86.6799,10832.0
2022-06-10 12:05:00,102.84,103.03,102.75,102.99,24128.0,86.7052,86.8654,86.6294,86.8317,24128.0
2022-06-10 12:10:00,102.98,102.99,102.54,102.62,14769.0,86.8233,86.8317,86.4523,86.5198,14769.0
2022-06-10 12:15:00,102.58,102.66,102.49,102.55,15374.0,86.486,86.5535,86.4102,86.4607,15374.0
2022-06-10 12:20:00,102.57,102.7,102.48,102.48,18872.0,86.4776,86.5872,86.4017,86.4017,18872.0
2022-06-10 12:25:00,102.48,102.56,102.31,102.55,15915.0,86.4017,86.4692,86.2584,86.4607,15915.0
2022-06-10 12:30:00,102.56,102.59,102.36,102.43,14276.0,86.4692,86.4945,86.3005,86.3596,14276.0
2022-06-10 12:35:00,102.5,102.61,102.35,102.61,15759.0,86.4186,86.5113,86.2921,86.5113,15759.0
2022-06-10 12:40:00,102.56,102.68,102.48,102.54,11223.0,86.4692,86.5703,86.4017,86.4523,11223.0
2022-06-10 12:45:00,102.53,102.58,102.36,102.5,18953.0,86.4439,86.486,86.3005,86.4186,18953.0
2022-06-10 12:50:00,102.5,102.5,102.16,102.17,16492.0,86.4186,86.4186,86.1319,86.1404,16492.0
2022-06-10 12:55:00,102.15,102.26,102.03,102.23,11192.0,86.1235,86.2162,86.0223,86.1909,11192.0
2022-06-10 13:00:00,102.21,102.25,101.98,102.01,19523.0,86.1741,86.2078,85.9802,86.0055,19523.0
2022-06-10 13:05:00,102.06,102.38,101.99,102.33,17128.0,86.0476,86.3174,85.9886,86.2753,17128.0
2022-06-10 13:10:00,102.4,102.48,102.13,102.22,13834.0,86.3343,86.4017,86.1066,86.1825,13834.0
2022-06-10 13:15:00,102.15,102.36,102.1,102.32,15447.0,86.1235,86.3005,86.0813,86.2668,15447.0
2022-06-10 13:20:00,102.33,102.5,102.27,102.31,15515.0,86.2753,86.4186,86.2247,86.2584,15515.0
2022-06-10 13:25:00,102.32,102.61,102.31,102.59,4759.0,86.2668,86.5113,86.2584,86.4945,4759.0
2022-06-10 13:30:00,102.6,102.6,102.25,102.32,11719.0,86.5029,86.5029,86.2078,86.2668,11719.0
2022-06-10 13:35:00,102.32,102.51,102.29,102.4,10477.0,86.2668,86.427,86.2415,86.3343,10477.0
2022-06-10 13:40:00,102.44,102.44,102.21,102.34,9638.0,86.368,86.368,86.1741,86.2837,9638.0
2022-06-10 13:45:00,102.32,102.66,102.25,102.62,12996.0,86.2668,86.5535,86.2078,86.5198,12996.0
2022-06-10 13:50:00,102.67,102.77,102.55,102.55,13306.0,86.5619,86.6462,86.4607,86.4607,13306.0
2022-06-10 13:55:00,102.55,102.55,102.27,102.37,12230.0,86.4607,86.4607,86.2247,86.309,12230.0
2022-06-10 14:00:00,102.45,102.45,102.16,102.18,13309.0,86.3764,86.3764,86.1319,86.1488,13309.0
2022-06-10 14:05:00,102.15,102.42,102.11,102.42,18310.0,86.1235,86.3511,86.0898,86.3511,18310.0
2022-06-10 14:10:00,102.46,102.48,102.32,102.36,6737.0,86.3849,86.4017,86.2668,86.3005,6737.0
2022-06-10 14:15:00,102.33,102.52,102.25,102.52,12220.0,86.2753,86.4354,86.2078,86.4354,12220.0
2022-06-10 14:20:00,102.52,102.69,102.52,102.66,13426.0,86.4354,86.5788,86.4354,86.5535,13426.0
2022-06-10 14:25:00,102.65,102.67,102.25,102.36,9852.0,86.5451,86.5619,86.2078,86.3005,9852.0
2022-06-10 14:30:00,102.41,102.47,102.34,102.44,11515.0,86.3427,86.3933,86.2837,86.368,11515.0
2022-06-10 14:35:00,102.44,102.44,102.24,102.24,10916.0,86.368,86.368,86.1994,86.1994,10916.0
2022-06-10 14:40:00,102.23,102.25,102.08,102.12,13499.0,86.1909,86.2078,86.0645,86.0982,13499.0
2022-06-10 14:45:00,102.1,102.44,102.09,102.44,11994.0,86.0813,86.368,86.0729,86.368,11994.0
2022-06-10 14:50:00,102.43,102.48,102.35,102.47,4266.0,86.3596,86.4017,86.2921,86.3933,4266.0
2022-06-10 14:55:00,102.59,102.83,102.52,102.66,10448.0,86.4945,86.6968,86.4354,86.5535,10448.0
2022-06-10 15:00:00,102.68,102.73,102.29,102.32,21484.0,86.5703,86.6125,86.2415,86.2668,21484.0
2022-06-10 15:05:00,102.31,102.36,102.14,102.22,13501.0,86.2584,86.3005,86.1151,86.1825,13501.0
2022-06-10 15:10:00,102.23,102.47,102.22,102.46,11060.0,86.1909,86.3933,86.1825,86.3849,11060.0
2022-06-10 15:15:00,102.43,102.55,102.4,102.48,10775.0,86.3596,86.4607,86.3343,86.4017,10775.0
2022-06-10 15:20:00,102.52,102.52,102.05,102.32,13856.0,86.4354,86.4354,86.0392,86.2668,13856.0
2022-06-10 15:25:00,102.37,102.6,102.33,102.38,16458.0,86.309,86.5029,86.2753,86.3174,16458.0
2022-06-10 15:30:00,102.39,102.39,102.11,102.14,13725.0,86.3258,86.3258,86.0898,86.1151,13725.0
2022-06-10 15:35:00,102.15,102.42,102.07,102.29,15082.0,86.1235,86.3511,86.056,86.2415,15082.0
2022-06-10 15:40:00,102.26,102.32,101.9,102.01,33589.0,86.2162,86.2668,85.9127,86.0055,33589.0
2022-06-10 15:45:00,102.0,102.04,101.8,101.86,35919.0,85.997,86.0308,85.8284,85.879,35919.0
2022-06-10 15:50:00,101.83,102.01,101.64,101.7,46559.0,85.8537,86.0055,85.6935,85.7441,46559.0
2022-06-10 15:55:00,101.72,101.8,101.22,101.24,99218.0,85.761,85.8284,85.3394,85.3563,99218.0
2022-06-13 09:30:00,98.3,98.75,97.47,98.43,132497.0,82.8775,83.2569,82.1778,82.9871,132497.0
2022-06-13 09:35:00,98.41,98.54,97.93,98.05,27919.0,82.9703,83.0799,82.5656,82.6668,27919.0
2022-06-13 09:40:00,97.98,98.17,97.33,97.9,44505.0,82.6077,82.7679,82.0597,82.5403,44505.0
2022-06-13 09:45:00,97.93,98.16,97.75,97.75,46633.0,82.5656,82.7595,82.4138,82.4138,46633.0
2022-06-13 09:50:00,97.81,97.89,97.39,97.89,19495.0,82.4644,82.5319,82.1103,82.5319,19495.0
2022-06-13 09:55:00,97.9,98.53,97.88,98.27,52172.0,82.5403,83.0714,82.5234,82.8522,52172.0
2022-06-13 10:00:00,98.3,98.61,97.85,97.99,22822.0,82.8775,83.1389,82.4981,82.6162,22822.0
2022-06-13 10:05:00,97.98,98.57,97.92,98.42,16802.0,82.6077,83.1052,82.5571,82.9787,16802.0
2022-06-13 10:10:00,98.49,98.49,97.77,97.98,14717.0,83.0377,83.0377,82.4307,82.6077,14717.0
2022-06-13 10:15:00,97.92,97.99,97.4,97.45,29723.0,82.5571,82.6162,82.1187,82.1609,29723.0
2022-06-13 10:20:00,97.42,97.94,97.4,97.84,26615.0,82.1356,82.574,82.1187,82.4897,26615.0
2022-06-13 10:25:00,97.78,97.89,97.63,97.76,18567.0,82.4391,82.5319,82.3126,82.4223,18567.0
2022-06-13 10:30:00,97.75,97.8,97.44,97.66,25493.0,82.4138,82.456,82.1525,82.3379,25493.0
2022-06-13 10:35:00,97.62,97.75,97.01,97.01,19570.0,82.3042,82.4138,81.7899,81.7899,19570.0
2022-06-13 10:40:00,97.04,97.04,96.72,96.87,49105.0,81.8152,81.8152,81.5454,81.6719,49105.0
2022-06-13 10:45:00,96.78,96.78,96.37,96.37,26372.0,81.596,81.596,81.2503,81.2503,26372.0
2022-06-13 10:50:00,96.39,96.48,96.2,96.42,43297.0,81.2672,81.3431,81.107,81.2925,43297.0
2022-06-13 10:55:00,96.43,96.64,96.2,96.38,43548.0,81.3009,81.478,81.107,81.2588,43548.0
2022-06-13 11:00:00,96.38,96.38,95.78,95.85,48275.0,81.2588,81.2588,80.7529,80.8119,48275.0
2022-06-13 11:05:00,95.83,95.86,95.6,95.6,18000.0,80.7951,80.8203,80.6011,80.6011,18000.0
2022-06-13 11:10:00,95.53,95.87,95.46,95.87,24686.0,80.5421,80.8288,80.4831,80.8288,24686.0
2022-06-13 11:15:00,95.89,96.28,95.87,96.28,20436.0,80.8456,81.1745,80.8288,81.1745,20436.0
2022-06-13 11:20:00,96.29,96.56,96.22,96.56,18026.0,81.1829,81.4105,81.1239,81.4105,18026.0
2022-06-13 11:25:00,96.58,96.61,96.12,96.37,9146.0,81.4274,81.4527,81.0396,81.2503,9146.0
2022-06-13 11:30:00,96.35,96.5,95.97,96.36,12121.0,81.2335,81.3599,80.9131,81.2419,12121.0
2022-06-13 11:35:00,96.4,96.72,96.32,96.66,9884.0,81.2756,81.5454,81.2082,81.4948,9884.0
2022-06-13 11:40:00,96.7,96.94,96.59,96.92,21237.0,81.5286,81.7309,81.4358,81.714,21237.0
2022-06-13 11:45:00,96.87,96.87,96.6,96.76,7069.0,81.6719,81.6719,81.4442,81.5791,7069.0
2022-06-13 11:50:00,96.72,96.87,96.28,96.31,20596.0,81.5454,81.6719,81.1745,81.1997,20596.0
2022-06-13 11:55:00,96.36,96.63,96.35,96.57,10883.0,81.2419,81.4695,81.2335,81.419,10883.0
2022-06-13 12:00:00,96.57,96.71,96.33,96.39,14327.0,81.419,81.537,81.2166,81.2672,14327.0
2022-06-13 12:05:00,96.4,96.63,96.28,96.45,23628.0,81.2756,81.4695,81.1745,81.3178,23628.0
2022-06-13 12:10:00,96.4,96.78,96.28,96.48,13779.0,81.2756,81.596,81.1745,81.3431,13779.0
2022-06-13 12:15:00,96.56,96.71,96.31,96.37,10678.0,81.4105,81.537,81.1997,81.2503,10678.0
2022-06-13 12:20:00,96.37,96.44,96.07,96.12,50106.0,81.2503,81.3093,80.9974,81.0396,50106.0
2022-06-13 12:25:00,96.16,96.34,96.12,96.24,15129.0,81.0733,81.225,81.0396,81.1407,15129.0
2022-06-13 12:30:00,96.17,97.16,96.12,97.16,147846.0,81.0817,81.9164,81.0396,81.9164,147846.0
2022-06-13 12:35:00,97.07,97.19,96.91,97.04,13749.0,81.8405,81.9417,81.7056,81.8152,13749.0
2022-06-13 12:40:00,96.99,96.99,96.63,96.64,30790.0,81.7731,81.7731,81.4695,81.478,30790.0
2022-06-13 12:45:00,96.62,96.67,96.48,96.53,11977.0,81.4611,81.5033,81.3431,81.3852,11977.0
2022-06-13 12:50:00,96.5,96.84,96.5,96.55,12001.0,81.3599,81.6466,81.3599,81.4021,12001.0
2022-06-13 12:55:00,96.56,96.71,96.49,96.53,16710.0,81.4105,81.537,81.3515,81.3852,16710.0
2022-06-13 13:00:00,96.55,96.74,96.49,96.74,41676.0,81.4021,81.5623,81.3515,81.5623,41676.0
2022-06-13 13:05:00,96.69,96.84,96.6,96.78,8747.0,81.5201,81.6466,81.4442,81.596,8747.0
2022-06-13 13:10:00,96.79,96.79,96.51,96.7,26056.0,81.6044,81.6044,81.3684,81.5286,26056.0
2022-06-13 13:15:00,96.72,96.89,96.6,96.89,18257.0,81.5454,81.6887,81.4442,81.6887,18257.0
2022-06-13 13:20:00,96.87,97.02,96.71,96.8,11235.0,81.6719,81.7984,81.537,81.6129,11235.0
2022-06-13 13:25:00,96.79,96.85,96.64,96.85,9530.0,81.6044,81.655,81.478,81.655,9530.0
2022-06-13 13:30:00,96.85,97.06,96.79,96.79,22382.0,81.655,81.8321,81.6044,81.6044,22382.0
2022-06-13 13:35:00,96.69,97.18,96.69,97.18,12124.0,81.5201,81.9332,81.5201,81.9332,12124.0
2022-06-13 13:40:00,97.21,97.55,97.18,97.55,14429.0,81.9585,82.2452,81.9332,82.2452,14429.0
2022-06-13 13:45:00,97.54,97.94,97.53,97.94,30533.0,82.2368,82.574,82.2283,82.574,30533.0
2022-06-13 13:50:00,97.94,98.01,97.34,97.44,24281.0,82.574,82.633,82.0681,82.1525,24281.0
2022-06-13 13:55:00,97.53,97.73,97.45,97.68,10559.0,82.2283,82.397,82.1609,82.3548,10559.0
2022-06-13 14:00:00,97.65,97.67,97.37,97.54,10026.0,82.3295,82.3464,82.0934,82.2368,10026.0
2022-06-13 14:05:00,97.57,97.65,97.41,97.42,28580.0,82.2621,82.3295,82.1272,82.1356,28580.0
2022-06-13 14:10:00,97.37,97.5,97.25,97.33,12551.0,82.0934,82.203,81.9923,82.0597,12551.0
2022-06-13 14:15:00,97.29,97.47,97.28,97.41,10986.0,82.026,82.1778,82.0176,82.1272,10986.0
2022-06-13 14:20:00,97.45,97.64,97.45,97.47,35259.0,82.1609,82.3211,82.1609,82.1778,35259.0
2022-06-13 14:25:00,97.46,97.64,97.37,97.46,12828.0,82.1693,82.3211,82.0934,82.1693,12828.0
2022-06-13 14:30:00,97.45,97.49,97.15,97.42,11604.0,82.1609,82.1946,81.908,82.1356,11604.0
2022-06-13 14:35:00,97.43,97.92,97.42,97.88,12408.0,82.144,82.5571,82.1356,82.5234,12408.0
2022-06-13 14:40:00,97.87,98.22,97.81,97.89,11130.0,82.515,82.8101,82.4644,82.5319,11130.0
2022-06-13 14:45:00,97.95,98.09,97.84,97.94,12479.0,82.5824,82.7005,82.4897,82.574,12479.0
2022-06-13 14:50:00,97.88,97.93,97.67,97.87,59250.0,82.5234,82.5656,82.3464,82.515,59250.0
2022-06-13 14:55:00,97.84,97.85,97.38,97.45,17638.0,82.4897,82.4981,82.1019,82.1609,17638.0
2022-06-13 15:00:00,97.41,97.81,97.36,97.76,14181.0,82.1272,82.4644,82.085,82.4223,14181.0
2022-06-13 15:05:00,97.79,97.83,97.47,97.58,17800.0,82.4475,82.4813,82.1778,82.2705,17800.0
2022-06-13 15:10:00,97.57,97.57,97.35,97.41,13105.0,82.2621,82.2621,82.0766,82.1272,13105.0
2022-06-13 15:15:00,97.38,98.07,97.3,97.51,46715.0,82.1019,82.6836,82.0344,82.2115,46715.0
2022-06-13 15:20:00,97.49,97.76,97.28,97.28,31967.0,82.1946,82.4223,82.0176,82.0176,31967.0
2022-06-13 15:25:00,97.28,97.45,97.1,97.11,22830.0,82.0176,82.1609,81.8658,81.8742,22830.0
2022-06-13 15:30:00,97.1,97.1,96.69,96.81,63282.0,81.8658,81.8658,81.5201,81.6213,63282.0
2022-06-13 15:35:00,96.82,97.31,96.82,96.99,66168.0,81.6297,82.0429,81.6297,81.7731,66168.0
2022-06-13 15:40:00,97.0,97.09,96.8,96.97,57958.0,81.7815,81.8574,81.6129,81.7562,57958.0
2022-06-13 15:45:00,96.97,97.11,96.89,96.94,68249.0,81.7562,81.8742,81.6887,81.7309,68249.0
2022-06-13 15:50:00,97.0,97.01,96.64,96.99,111278.0,81.7815,81.7899,81.478,81.7731,111278.0
2022-06-13 15:55:00,96.97,97.25,96.93,97.15,203933.0,81.7562,81.9923,81.7225,81.908,203933.0
2022-06-14 09:30:00,97.25,98.13,97.12,98.13,39719.0,81.9923,82.7342,81.8827,82.7342,39719.0
2022-06-14 09:35:00,98.08,98.31,97.8,97.8,27736.0,82.692,82.886,82.456,82.456,27736.0
2022-06-14 09:40:00,97.79,97.89,96.56,96.56,18266.0,82.4475,82.5319,81.4105,81.4105,18266.0
2022-06-14 09:45:00,96.63,97.19,96.55,96.97,85955.0,81.4695,81.9417,81.4021,81.7562,85955.0
2022-06-14 09:50:00,96.94,97.58,96.67,97.56,24118.0,81.7309,82.2705,81.5033,82.2536,24118.0
2022-06-14 09:55:00,97.52,97.75,97.48,97.69,24606.0,82.2199,82.4138,82.1862,82.3632,24606.0
2022-06-14 10:00:00,97.56,97.98,97.55,97.58,12043.0,82.2536,82.6077,82.2452,82.2705,12043.0
2022-06-14 10:05:00,97.47,97.47,96.99,96.99,11995.0,82.1778,82.1778,81.7731,81.7731,11995.0
2022-06-14 10:10:00,97.0,97.35,96.95,97.08,11568.0,81.7815,82.0766,81.7393,81.8489,11568.0
2022-06-14 10:15:00,97.04,97.28,96.9,97.06,23551.0,81.8152,82.0176,81.6972,81.8321,23551.0
2022-06-14 10:20:00,97.05,97.09,96.74,96.9,18592.0,81.8236,81.8574,81.5623,81.6972,18592.0
2022-06-14 10:25:00,96.87,96.9,96.66,96.67,6747.0,81.6719,81.6972,81.4948,81.5033,6747.0
2022-06-14 10:30:00,96.69,96.99,96.53,96.7,15872.0,81.5201,81.7731,81.3852,81.5286,15872.0
2022-06-14 10:35:00,96.7,96.79,96.46,96.59,14528.0,81.5286,81.6044,81.3262,81.4358,14528.0
2022-06-14 10:40:00,96.52,96.57,96.16,96.4,17567.0,81.3768,81.419,81.0733,81.2756,17567.0
2022-06-14 10:45:00,96.53,96.81,96.36,96.73,14173.0,81.3852,81.6213,81.2419,81.5539,14173.0
2022-06-14 10:50:00,96.77,96.94,96.64,96.77,19073.0,81.5876,81.7309,81.478,81.5876,19073.0
2022-06-14 10:55:00,96.73,97.09,96.7,96.97,17342.0,81.5539,81.8574,81.5286,81.7562,17342.0
2022-06-14 11:00:00,96.95,97.52,96.93,97.43,19451.0,81.7393,82.2199,81.7225,82.144,19451.0
2022-06-14 11:05:00,97.49,97.49,96.96,97.0,23279.0,82.1946,82.1946,81.7478,81.7815,23279.0
2022-06-14 11:10:00,96.94,96.96,96.7,96.91,16993.0,81.7309,81.7478,81.5286,81.7056,16993.0
2022-06-14 11:15:00,96.91,97.0,96.74,96.86,11278.0,81.7056,81.7815,81.5623,81.6635,11278.0
2022-06-14 11:20:00,96.86,96.97,96.47,96.97,10962.0,81.6635,81.7562,81.3346,81.7562,10962.0
2022-06-14 11:25:00,97.02,97.18,96.99,96.99,8404.0,81.7984,81.9332,81.7731,81.7731,8404.0
2022-06-14 11:30:00,97.0,97.2,96.72,97.2,14172.0,81.7815,81.9501,81.5454,81.9501,14172.0
2022-06-14 11:35:00,97.14,97.43,97.03,97.03,8866.0,81.8995,82.144,81.8068,81.8068,8866.0
2022-06-14 11:40:00,97.06,97.39,97.03,97.37,7744.0,81.8321,82.1103,81.8068,82.0934,7744.0
2022-06-14 11:45:00,97.41,97.53,97.17,97.21,8839.0,82.1272,82.2283,81.9248,81.9585,8839.0
2022-06-14 11:50:00,97.16,97.3,97.01,97.28,16709.0,81.9164,82.0344,81.7899,82.0176,16709.0
2022-06-14 11:55:00,97.26,97.49,97.26,97.43,6537.0,82.0007,82.1946,82.0007,82.144,6537.0
2022-06-14 12:00:00,97.4,97.4,96.99,97.0,5595.0,82.1187,82.1187,81.7731,81.7815,5595.0
2022-06-14 12:05:00,97.01,97.01,96.75,96.77,5843.0,81.7899,81.7899,81.5707,81.5876,5843.0
2022-06-14 12:10:00,96.77,96.91,96.74,96.86,8987.0,81.5876,81.7056,81.5623,81.6635,8987.0
2022-06-14 12:15:00,96.86,97.11,96.77,97.02,13152.0,81.6635,81.8742,81.5876,81.7984,13152.0
2022-06-14 12:20:00,97.03,97.37,96.76,96.92,27245.0,81.8068,82.0934,81.5791,81.714,27245.0
2022-06-14 12:25:00,96.94,96.94,96.72,96.81,7518.0,81.7309,81.7309,81.5454,81.6213,7518.0
2022-06-14 12:30:00,96.8,96.84,96.63,96.76,5586.0,81.6129,81.6466,81.4695,81.5791,5586.0
2022-06-14 12:35:00,96.69,96.77,96.55,96.6,12918.0,81.5201,81.5876,81.4021,81.4442,12918.0
2022-06-14 12:40:00,96.58,96.72,96.5,96.65,13265.0,81.4274,81.5454,81.3599,81.4864,13265.0
2022-06-14 12:45:00,96.65,96.78,96.57,96.76,7569.0,81.4864,81.596,81.419,81.5791,7569.0
2022-06-14 12:50:00,96.77,96.92,96.66,96.82,10313.0,81.5876,81.714,81.4948,81.6297,10313.0
2022-06-14 12:55:00,96.85,97.08,96.84,96.95,9441.0,81.655,81.8489,81.6466,81.7393,9441.0
2022-06-14 13:00:00,97.0,97.05,96.61,96.67,14303.0,81.7815,81.8236,81.4527,81.5033,14303.0
2022-06-14 13:05:00,96.66,97.0,96.6,97.0,11614.0,81.4948,81.7815,81.4442,81.7815,11614.0
2022-06-14 13:10:00,96.99,97.07,96.75,96.97,83522.0,81.7731,81.8405,81.5707,81.7562,83522.0
2022-06-14 13:15:00,96.97,97.43,96.96,97.34,21411.0,81.7562,82.144,81.7478,82.0681,21411.0
2022-06-14 13:20:00,97.32,97.47,97.22,97.22,14672.0,82.0513,82.1778,81.967,81.967,14672.0
2022-06-14 13:25:00,97.2,97.31,97.0,97.02,52042.0,81.9501,82.0429,81.7815,81.7984,52042.0
2022-06-14 13:30:00,96.99,97.1,96.87,96.91,51992.0,81.7731,81.8658,81.6719,81.7056,51992.0
2022-06-14 13:35:00,96.89,96.98,96.6,96.64,15630.0,81.6887,81.7646,81.4442,81.478,15630.0
2022-06-14 13:40:00,96.63,96.65,96.18,96.3,45245.0,81.4695,81.4864,81.0901,81.1913,45245.0
2022-06-14 13:45:00,96.37,96.48,96.24,96.27,27644.0,81.2503,81.3431,81.1407,81.166,27644.0
2022-06-14 13:50:00,96.26,96.26,96.05,96.16,13544.0,81.1576,81.1576,80.9805,81.0733,13544.0
2022-06-14 13:55:00,96.17,96.34,96.13,96.14,11418.0,81.0817,81.225,81.048,81.0564,11418.0
2022-06-14 14:00:00,96.16,96.53,96.14,96.5,7892.0,81.0733,81.3852,81.0564,81.3599,7892.0
2022-06-14 14:05:00,96.49,96.93,96.46,96.85,10923.0,81.3515,81.7225,81.3262,81.655,10923.0
2022-06-14 14:10:00,96.83,96.83,96.43,96.55,7295.0,81.6382,81.6382,81.3009,81.4021,7295.0
2022-06-14 14:15:00,96.59,96.71,96.54,96.71,8143.0,81.4358,81.537,81.3937,81.537,8143.0
2022-06-14 14:20:00,96.64,96.84,96.64,96.74,11452.0,81.478,81.6466,81.478,81.5623,11452.0
2022-06-14 14:25:00,96.72,96.89,96.58,96.83,7588.0,81.5454,81.6887,81.4274,81.6382,7588.0
2022-06-14 14:30:00,96.84,96.84,96.56,96.72,7146.0,81.6466,81.6466,81.4105,81.5454,7146.0
2022-06-14 14:35:00,96.71,96.82,96.59,96.7,6257.0,81.537,81.6297,81.4358,81.5286,6257.0
2022-06-14 14:40:00,96.68,96.69,96.31,96.35,31663.0,81.5117,81.5201,81.1997,81.2335,31663.0
2022-06-14 14:45:00,96.38,96.46,96.19,96.21,6748.0,81.2588,81.3262,81.0986,81.1154,6748.0
2022-06-14 14:50:00,96.2,96.4,96.14,96.29,5800.0,81.107,81.2756,81.0564,81.1829,5800.0
2022-06-14 14:55:00,96.25,96.31,96.14,96.23,12633.0,81.1492,81.1997,81.0564,81.1323,12633.0
2022-06-14 15:00:00,96.2,96.25,96.04,96.25,14722.0,81.107,81.1492,80.9721,81.1492,14722.0
2022-06-14 15:05:00,96.23,96.29,95.83,95.84,28821.0,81.1323,81.1829,80.7951,80.8035,28821.0
2022-06-14 15:10:00,95.86,95.98,95.85,95.89,12846.0,80.8203,80.9215,80.8119,80.8456,12846.0
2022-06-14 15:15:00,95.85,95.93,95.71,95.78,17001.0,80.8119,80.8794,80.6939,80.7529,17001.0
2022-06-14 15:20:00,95.81,95.99,95.78,95.8,13571.0,80.7782,80.93,80.7529,80.7698,13571.0
2022-06-14 15:25:00,95.81,96.25,95.76,96.2,18529.0,80.7782,81.1492,80.736,81.107,18529.0
2022-06-14 15:30:00,96.24,96.69,96.21,96.43,26068.0,81.1407,81.5201,81.1154,81.3009,26068.0
2022-06-14 15:35:00,96.43,96.84,96.4,96.77,27823.0,81.3009,81.6466,81.2756,81.5876,27823.0
2022-06-14 15:40:00,96.78,96.97,96.61,96.61,31207.0,81.596,81.7562,81.4527,81.4527,31207.0
2022-06-14 15:45:00,96.61,96.83,96.57,96.8,43099.0,81.4527,81.6382,81.419,81.6129,43099.0
2022-06-14 15:50:00,96.83,96.89,96.38,96.54,55351.0,81.6382,81.6887,81.2588,81.3937,55351.0
2022-06-14 15:55:00,96.54,96.56,96.44,96.53,86070.0,81.3937,81.4105,81.3093,81.3852,86070.0
2022-06-15 09:30:00,97.52,97.71,97.21,97.62,30034.0,82.2199,82.3801,81.9585,82.3042,30034.0
2022-06-15 09:35:00,97.46,97.91,97.25,97.68,15029.0,82.1693,82.5487,81.9923,82.3548,15029.0
2022-06-15 09:40:00,97.72,98.02,97.51,97.72,14838.0,82.3885,82.6415,82.2115,82.3885,14838.0
2022-06-15 09:45:00,97.72,97.94,97.62,97.76,32009.0,82.3885,82.574,82.3042,82.4223,32009.0
2022-06-15 09:50:00,97.72,98.15,97.72,98.04,16388.0,82.3885,82.7511,82.3885,82.6583,16388.0
2022-06-15 09:55:00,98.03,98.3,97.96,97.96,8247.0,82.6499,82.8775,82.5909,82.5909,8247.0
2022-06-15 10:00:00,97.98,98.24,97.84,98.2,8185.0,82.6077,82.8269,82.4897,82.7932,8185.0
2022-06-15 10:05:00,98.17,98.61,98.1,98.45,11446.0,82.7679,83.1389,82.7089,83.004,11446.0
2022-06-15 10:10:00,98.46,98.51,98.25,98.25,8746.0,83.0124,83.0546,82.8354,82.8354,8746.0
2022-06-15 10:15:00,98.28,98.53,98.27,98.41,11992.0,82.8607,83.0714,82.8522,82.9703,11992.0
2022-06-15 10:20:00,98.36,98.53,98.3,98.49,17004.0,82.9281,83.0714,82.8775,83.0377,17004.0
2022-06-15 10:25:00,98.53,98.62,98.4,98.56,23872.0,83.0714,83.1473,82.9618,83.0967,23872.0
2022-06-15 10:30:00,98.59,98.72,98.41,98.54,19686.0,83.122,83.2316,82.9703,83.0799,19686.0
2022-06-15 10:35:00,98.53,98.61,98.45,98.46,5863.0,83.0714,83.1389,83.004,83.0124,5863.0
2022-06-15 10:40:00,98.51,98.53,98.41,98.44,17717.0,83.0546,83.0714,82.9703,82.9956,17717.0
2022-06-15 10:45:00,98.44,98.45,98.17,98.31,12026.0,82.9956,83.004,82.7679,82.886,12026.0
2022-06-15 10:50:00,98.3,98.32,97.77,97.92,16579.0,82.8775,82.8944,82.4307,82.5571,16579.0
2022-06-15 10:55:00,97.94,98.0,97.78,97.98,6957.0,82.574,82.6246,82.4391,82.6077,6957.0
2022-06-15 11:00:00,97.99,98.03,97.62,97.68,16906.0,82.6162,82.6499,82.3042,82.3548,16906.0
2022-06-15 11:05:00,97.73,97.77,97.44,97.44,5898.0,82.397,82.4307,82.1525,82.1525,5898.0
2022-06-15 11:10:00,97.41,97.48,97.29,97.39,9738.0,82.1272,82.1862,82.026,82.1103,9738.0
2022-06-15 11:15:00,97.3,97.53,97.29,97.37,16217.0,82.0344,82.2283,82.026,82.0934,16217.0
2022-06-15 11:20:00,97.39,97.56,97.28,97.47,8989.0,82.1103,82.2536,82.0176,82.1778,8989.0
2022-06-15 11:25:00,97.5,97.67,97.48,97.63,5474.0,82.203,82.3464,82.1862,82.3126,5474.0
2022-06-15 11:30:00,97.61,97.72,97.52,97.7,7280.0,82.2958,82.3885,82.2199,82.3717,7280.0
2022-06-15 11:35:00,97.6,97.87,97.58,97.8,8743.0,82.2874,82.515,82.2705,82.456,8743.0
2022-06-15 11:40:00,97.77,97.95,97.77,97.9,6272.0,82.4307,82.5824,82.4307,82.5403,6272.0
2022-06-15 11:45:00,97.87,98.01,97.85,97.91,3965.0,82.515,82.633,82.4981,82.5487,3965.0
2022-06-15 11:50:00,97.91,97.97,97.86,97.9,6745.0,82.5487,82.5993,82.5066,82.5403,6745.0
2022-06-15 11:55:00,97.86,98.06,97.83,97.95,6676.0,82.5066,82.6752,82.4813,82.5824,6676.0
2022-06-15 12:00:00,97.93,98.08,97.93,98.05,7199.0,82.5656,82.692,82.5656,82.6668,7199.0
2022-06-15 12:05:00,98.04,98.09,97.93,98.07,6367.0,82.6583,82.7005,82.5656,82.6836,6367.0
2022-06-15 12:10:00,98.09,98.16,98.03,98.11,2711.0,82.7005,82.7595,82.6499,82.7173,2711.0
2022-06-15 12:15:00,98.12,98.22,98.03,98.11,5843.0,82.7258,82.8101,82.6499,82.7173,5843.0
2022-06-15 12:20:00,98.1,98.27,98.1,98.21,9289.0,82.7089,82.8522,82.7089,82.8017,9289.0
2022-06-15 12:25:00,98.19,98.19,98.03,98.06,4313.0,82.7848,82.7848,82.6499,82.6752,4313.0
2022-06-15 12:30:00,98.07,98.19,98.02,98.02,12927.0,82.6836,82.7848,82.6415,82.6415,12927.0
2022-06-15 12:35:00,98.05,98.16,97.92,97.92,15369.0,82.6668,82.7595,82.5571,82.5571,15369.0
2022-06-15 12:40:00,97.93,97.97,97.68,97.86,6273.0,82.5656,82.5993,82.3548,82.5066,6273.0
2022-06-15 12:45:00,97.87,97.91,97.79,97.84,8295.0,82.515,82.5487,82.4475,82.4897,8295.0
2022-06-15 12:50:00,97.91,97.91,97.58,97.58,18066.0,82.5487,82.5487,82.2705,82.2705,18066.0
2022-06-15 12:55:00,97.59,97.65,97.51,97.56,15314.0,82.2789,82.3295,82.2115,82.2536,15314.0
2022-06-15 13:00:00,97.56,97.84,97.55,97.78,9280.0,82.2536,82.4897,82.2452,82.4391,9280.0
2022-06-15 13:05:00,97.77,97.81,97.63,97.72,4482.0,82.4307,82.4644,82.3126,82.3885,4482.0
2022-06-15 13:10:00,97.68,97.85,97.67,97.77,9680.0,82.3548,82.4981,82.3464,82.4307,9680.0
2022-06-15 13:15:00,97.76,97.8,97.64,97.67,4822.0,82.4223,82.456,82.3211,82.3464,4822.0
2022-06-15 13:20:00,97.65,97.69,97.58,97.66,8199.0,82.3295,82.3632,82.2705,82.3379,8199.0
2022-06-15 13:25:00,97.64,97.82,97.62,97.76,8281.0,82.3211,82.4728,82.3042,82.4223,8281.0
2022-06-15 13:30:00,97.72,97.85,97.68,97.79,7698.0,82.3885,82.4981,82.3548,82.4475,7698.0
2022-06-15 13:35:00,97.8,97.88,97.77,97.79,9752.0,82.456,82.5234,82.4307,82.4475,9752.0
2022-06-15 13:40:00,97.81,97.86,97.75,97.8,8537.0,82.4644,82.5066,82.4138,82.456,8537.0
2022-06-15 13:45:00,97.8,97.8,97.52,97.54,8168.0,82.456,82.456,82.2199,82.2368,8168.0
2022-06-15 13:50:00,97.51,97.7,97.36,97.7,9337.0,82.2115,82.3717,82.085,82.3717,9337.0
2022-06-15 13:55:00,97.68,98.12,97.65,98.12,7545.0,82.3548,82.7258,82.3295,82.7258,7545.0
2022-06-15 14:00:00,97.97,98.4,97.1,97.32,17827.0,82.5993,82.9618,81.8658,82.0513,17827.0
2022-06-15 14:05:00,97.21,97.44,96.67,97.19,17199.0,81.9585,82.1525,81.5033,81.9417,17199.0
2022-06-15 14:10:00,97.1,97.16,96.87,97.08,6190.0,81.8658,81.9164,81.6719,81.8489,6190.0
2022-06-15 14:15:00,97.04,97.54,96.89,97.33,10477.0,81.8152,82.2368,81.6887,82.0597,10477.0
2022-06-15 14:20:00,97.35,97.55,96.73,96.96,9137.0,82.0766,82.2452,81.5539,81.7478,9137.0
2022-06-15 14:25:00,96.98,97.08,96.68,96.68,14810.0,81.7646,81.8489,81.5117,81.5117,14810.0
2022-06-15 14:30:00,96.71,96.83,95.97,96.42,21688.0,81.537,81.6382,80.9131,81.2925,21688.0
2022-06-15 14:35:00,96.4,97.68,96.31,97.48,17983.0,81.2756,82.3548,81.1997,82.1862,17983.0
2022-06-15 14:40:00,97.36,98.81,97.36,98.78,26630.0,82.085,83.3075,82.085,83.2822,26630.0
2022-06-15 14:45:00,98.85,98.93,98.02,98.04,18007.0,83.3412,83.4087,82.6415,82.6583,18007.0
2022-06-15 14:50:00,98.09,98.39,97.28,97.49,29461.0,82.7005,82.9534,82.0176,82.1946,29461.0
2022-06-15 14:55:00,97.58,97.86,97.25,97.57,17969.0,82.2705,82.5066,81.9923,82.2621,17969.0
2022-06-15 15:00:00,97.53,98.14,97.53,97.83,25724.0,82.2283,82.7426,82.2283,82.4813,25724.0
2022-06-15 15:05:00,97.81,98.24,97.7,98.04,26430.0,82.4644,82.8269,82.3717,82.6583,26430.0
2022-06-15 15:10:00,98.09,98.28,97.52,97.82,16839.0,82.7005,82.8607,82.2199,82.4728,16839.0
2022-06-15 15:15:00,97.75,97.8,97.54,97.64,15686.0,82.4138,82.456,82.2368,82.3211,15686.0
2022-06-15 15:20:00,97.66,98.3,97.66,98.18,20529.0,82.3379,82.8775,82.3379,82.7764,20529.0
2022-06-15 15:25:00,98.19,98.67,98.03,98.62,15468.0,82.7848,83.1895,82.6499,83.1473,15468.0
2022-06-15 15:30:00,98.59,98.81,98.39,98.78,28255.0,83.122,83.3075,82.9534,83.2822,28255.0
2022-06-15 15:35:00,98.78,98.89,98.16,98.2,20135.0,83.2822,83.375,82.7595,82.7932,20135.0
2022-06-15 15:40:00,98.18,98.19,97.86,97.89,26325.0,82.7764,82.7848,82.5066,82.5319,26325.0
2022-06-15 15:45:00,97.87,97.92,97.58,97.82,36944.0,82.515,82.5571,82.2705,82.4728,36944.0
2022-06-15 15:50:00,97.8,97.81,97.17,97.31,77029.0,82.456,82.4644,81.9248,82.0429,77029.0
2022-06-15 15:55:00,97.32,97.54,97.27,97.52,161550.0,82.0513,82.2368,82.0091,82.2199,161550.0
2022-06-16 09:30:00,95.3,95.73,94.31,94.39,77216.0,80.3482,80.7107,79.5135,79.581,77216.0
2022-06-16 09:35:00,94.28,94.56,93.77,93.88,32658.0,79.4882,79.7243,79.0583,79.151,32658.0
2022-06-16 09:40:00,93.93,94.03,93.53,93.8,27621.0,79.1931,79.2775,78.8559,79.0835,27621.0
2022-06-16 09:45:00,93.8,94.26,93.76,94.06,17521.0,79.0835,79.4714,79.0498,79.3028,17521.0
2022-06-16 09:50:00,94.05,94.15,93.84,94.14,15635.0,79.2943,79.3786,79.1173,79.3702,15635.0
2022-06-16 09:55:00,94.12,94.29,93.86,93.86,32569.0,79.3533,79.4967,79.1341,79.1341,32569.0
2022-06-16 10:00:00,93.79,94.01,93.61,93.81,28508.0,79.0751,79.2606,78.9234,79.092,28508.0
2022-06-16 10:05:00,93.81,93.81,93.5,93.74,20917.0,79.092,79.092,78.8306,79.033,20917.0
2022-06-16 10:10:00,93.75,94.06,93.74,93.86,39330.0,79.0414,79.3028,79.033,79.1341,39330.0
2022-06-16 10:15:00,93.88,94.26,93.87,94.09,12448.0,79.151,79.4714,79.1426,79.328,12448.0
2022-06-16 10:20:00,94.05,94.79,93.97,94.7,33684.0,79.2943,79.9182,79.2269,79.8423,33684.0
2022-06-16 10:25:00,94.7,94.89,94.66,94.84,16186.0,79.8423,80.0025,79.8086,79.9604,16186.0
2022-06-16 10:30:00,94.86,95.04,94.67,94.85,10106.0,79.9772,80.129,79.817,79.9688,10106.0
2022-06-16 10:35:00,94.79,94.79,94.62,94.62,8465.0,79.9182,79.9182,79.7749,79.7749,8465.0
2022-06-16 10:40:00,94.61,94.68,94.17,94.18,18582.0,79.7665,79.8255,79.3955,79.4039,18582.0
2022-06-16 10:45:00,94.18,94.45,94.16,94.16,12773.0,79.4039,79.6316,79.3871,79.3871,12773.0
2022-06-16 10:50:00,94.14,94.14,93.9,94.05,15647.0,79.3702,79.3702,79.1679,79.2943,15647.0
2022-06-16 10:55:00,94.05,94.13,93.79,93.79,16036.0,79.2943,79.3618,79.0751,79.0751,16036.0
2022-06-16 11:00:00,93.75,94.16,93.71,93.98,9155.0,79.0414,79.3871,79.0077,79.2353,9155.0
2022-06-16 11:05:00,93.94,93.97,93.67,93.85,15205.0,79.2016,79.2269,78.9739,79.1257,15205.0
2022-06-16 11:10:00,93.89,94.25,93.79,94.25,19176.0,79.1594,79.4629,79.0751,79.4629,19176.0
2022-06-16 11:15:00,94.17,94.38,94.09,94.2,10471.0,79.3955,79.5725,79.328,79.4208,10471.0
2022-06-16 11:20:00,94.21,94.37,94.09,94.28,12728.0,79.4292,79.5641,79.328,79.4882,12728.0
2022-06-16 11:25:00,94.23,94.66,94.23,94.42,22915.0,79.4461,79.8086,79.4461,79.6063,22915.0
2022-06-16 11:30:00,94.48,94.48,94.27,94.3,7411.0,79.6569,79.6569,79.4798,79.5051,7411.0
2022-06-16 11:35:00,94.28,94.44,94.22,94.39,8181.0,79.4882,79.6231,79.4376,79.581,8181.0
2022-06-16 11:40:00,94.48,94.52,93.95,94.26,33733.0,79.6569,79.6906,79.21,79.4714,33733.0
2022-06-16 11:45:00,94.3,94.43,94.27,94.43,18839.0,79.5051,79.6147,79.4798,79.6147,18839.0
2022-06-16 11:50:00,94.49,94.51,94.29,94.46,17678.0,79.6653,79.6822,79.4967,79.64,17678.0
2022-06-16 11:55:00,94.42,94.6,94.37,94.6,15490.0,79.6063,79.758,79.5641,79.758,15490.0
2022-06-16 12:00:00,94.64,94.72,94.41,94.51,28465.0,79.7918,79.8592,79.5978,79.6822,28465.0
2022-06-16 12:05:00,94.52,94.61,94.37,94.37,14052.0,79.6906,79.7665,79.5641,79.5641,14052.0
2022-06-16 12:10:00,94.37,94.49,94.12,94.12,6655.0,79.5641,79.6653,79.3533,79.3533,6655.0
2022-06-16 12:15:00,94.17,94.35,93.92,93.93,10283.0,79.3955,79.5473,79.1847,79.1931,10283.0
2022-06-16 12:20:00,93.89,94.12,93.8,93.94,18664.0,79.1594,79.3533,79.0835,79.2016,18664.0
2022-06-16 12:25:00,93.9,94.2,93.76,94.2,14924.0,79.1679,79.4208,79.0498,79.4208,14924.0
2022-06-16 12:30:00,94.16,94.2,93.89,94.13,7982.0,79.3871,79.4208,79.1594,79.3618,7982.0
2022-06-16 12:35:00,94.12,94.51,93.99,94.43,28778.0,79.3533,79.6822,79.2437,79.6147,28778.0
2022-06-16 12:40:00,94.46,94.64,94.29,94.54,8100.0,79.64,79.7918,79.4967,79.7074,8100.0
2022-06-16 12:45:00,94.54,94.9,94.47,94.9,10846.0,79.7074,80.011,79.6484,80.011,10846.0
2022-06-16 12:50:00,94.9,94.94,94.67,94.71,7034.0,80.011,80.0447,79.817,79.8508,7034.0
2022-06-16 12:55:00,94.7,94.77,94.48,94.73,9778.0,79.8423,79.9014,79.6569,79.8676,9778.0
2022-06-16 13:00:00,94.74,94.85,94.48,94.57,11829.0,79.8761,79.9688,79.6569,79.7327,11829.0
2022-06-16 13:05:00,94.62,94.89,94.54,94.85,6848.0,79.7749,80.0025,79.7074,79.9688,6848.0
2022-06-16 13:10:00,94.84,94.84,94.52,94.69,6980.0,79.9604,79.9604,79.6906,79.8339,6980.0
2022-06-16 13:15:00,94.66,94.7,94.5,94.52,5200.0,79.8086,79.8423,79.6737,79.6906,5200.0
2022-06-16 13:20:00,94.54,94.63,94.48,94.52,13704.0,79.7074,79.7833,79.6569,79.6906,13704.0
2022-06-16 13:25:00,94.51,95.16,94.49,94.98,33306.0,79.6822,80.2302,79.6653,80.0784,33306.0
2022-06-16 13:30:00,94.97,95.07,94.74,94.99,14004.0,80.07,80.1543,79.8761,80.0868,14004.0
2022-06-16 13:35:00,95.09,95.11,94.84,95.05,17438.0,80.1712,80.188,79.9604,80.1374,17438.0
2022-06-16 13:40:00,95.07,95.07,94.64,94.64,9161.0,80.1543,80.1543,79.7918,79.7918,9161.0
2022-06-16 13:45:00,94.63,94.74,94.5,94.74,10562.0,79.7833,79.8761,79.6737,79.8761,10562.0
2022-06-16 13:50:00,94.77,94.81,94.67,94.73,12786.0,79.9014,79.9351,79.817,79.8676,12786.0
2022-06-16 13:55:00,94.71,94.76,94.31,94.32,37604.0,79.8508,79.8929,79.5135,79.522,37604.0
2022-06-16 14:00:00,94.28,94.52,94.25,94.39,42199.0,79.4882,79.6906,79.4629,79.581,42199.0
2022-06-16 14:05:00,94.4,94.41,94.08,94.23,21720.0,79.5894,79.5978,79.3196,79.4461,21720.0
2022-06-16 14:10:00,94.23,94.46,94.23,94.44,12135.0,79.4461,79.64,79.4461,79.6231,12135.0
2022-06-16 14:15:00,94.41,94.45,94.29,94.44,10589.0,79.5978,79.6316,79.4967,79.6231,10589.0
2022-06-16 14:20:00,94.46,94.46,94.22,94.25,8766.0,79.64,79.64,79.4376,79.4629,8766.0
2022-06-16 14:25:00,94.21,94.31,94.09,94.21,26681.0,79.4292,79.5135,79.328,79.4292,26681.0
2022-06-16 14:30:00,94.18,94.33,94.17,94.22,16973.0,79.4039,79.5304,79.3955,79.4376,16973.0
2022-06-16 14:35:00,94.24,94.39,94.21,94.32,8556.0,79.4545,79.581,79.4292,79.522,8556.0
2022-06-16 14:40:00,94.33,94.59,94.32,94.36,10180.0,79.5304,79.7496,79.522,79.5557,10180.0
2022-06-16 14:45:00,94.36,94.48,93.93,93.93,20094.0,79.5557,79.6569,79.1931,79.1931,20094.0
2022-06-16 14:50:00,93.95,93.99,93.69,93.71,22800.0,79.21,79.2437,78.9908,79.0077,22800.0
2022-06-16 14:55:00,93.7,93.84,93.64,93.7,14835.0,78.9992,79.1173,78.9486,78.9992,14835.0
2022-06-16 15:00:00,93.68,94.11,93.63,94.04,16529.0,78.9824,79.3449,78.9402,79.2859,16529.0
2022-06-16 15:05:00,93.99,94.39,93.87,94.39,20394.0,79.2437,79.581,79.1426,79.581,20394.0
2022-06-16 15:10:00,94.39,94.58,94.2,94.35,24353.0,79.581,79.7412,79.4208,79.5473,24353.0
2022-06-16 15:15:00,94.32,94.4,94.13,94.4,23533.0,79.522,79.5894,79.3618,79.5894,23533.0
2022-06-16 15:20:00,94.42,94.52,94.29,94.29,13632.0,79.6063,79.6906,79.4967,79.4967,13632.0
2022-06-16 15:25:00,94.27,94.48,94.25,94.33,13773.0,79.4798,79.6569,79.4629,79.5304,13773.0
2022-06-16 15:30:00,94.33,94.51,94.0,94.0,30903.0,79.5304,79.6822,79.2522,79.2522,30903.0
2022-06-16 15:35:00,94.06,94.48,94.01,94.35,40104.0,79.3028,79.6569,79.2606,79.5473,40104.0
2022-06-16 15:40:00,94.34,94.59,94.33,94.42,39409.0,79.5388,79.7496,79.5304,79.6063,39409.0
2022-06-16 15:45:00,94.4,94.53,94.09,94.16,67047.0,79.5894,79.699,79.328,79.3871,67047.0
2022-06-16 15:50:00,94.19,94.33,94.05,94.15,76911.0,79.4124,79.5304,79.2943,79.3786,76911.0
2022-06-16 15:55:00,94.15,94.69,94.05,94.67,150113.0,79.3786,79.8339,79.2943,79.817,150113.0
2022-06-17 09:30:00,95.64,96.16,94.94,96.08,483201.0,80.6349,81.0733,80.0447,81.0058,483201.0
2022-06-17 09:35:00,95.96,96.33,95.78,96.3,5915.0,80.9047,81.2166,80.7529,81.1913,5915.0
2022-06-17 09:40:00,96.19,96.64,96.19,96.54,15718.0,81.0986,81.478,81.0986,81.3937,15718.0
2022-06-17 09:45:00,96.62,96.93,96.36,96.39,10999.0,81.4611,81.7225,81.2419,81.2672,10999.0
2022-06-17 09:50:00,96.6,97.27,96.6,97.09,18992.0,81.4442,82.0091,81.4442,81.8574,18992.0
2022-06-17 09:55:00,97.23,97.35,96.91,96.91,8381.0,81.9754,82.0766,81.7056,81.7056,8381.0
2022-06-17 10:00:00,96.91,97.0,96.26,96.73,25046.0,81.7056,81.7815,81.1576,81.5539,25046.0
2022-06-17 10:05:00,96.74,96.97,96.56,96.75,23708.0,81.5623,81.7562,81.4105,81.5707,23708.0
2022-06-17 10:10:00,96.73,96.85,96.65,96.78,17321.0,81.5539,81.655,81.4864,81.596,17321.0
2022-06-17 10:15:00,96.78,96.78,96.37,96.41,40085.0,81.596,81.596,81.2503,81.2841,40085.0
2022-06-17 10:20:00,96.48,96.48,95.64,95.73,14339.0,81.3431,81.3431,80.6349,80.7107,14339.0
2022-06-17 10:25:00,95.73,95.93,95.56,95.78,15624.0,80.7107,80.8794,80.5674,80.7529,15624.0
2022-06-17 10:30:00,95.76,95.84,95.37,95.51,17533.0,80.736,80.8035,80.4072,80.5253,17533.0
2022-06-17 10:35:00,95.43,95.65,95.12,95.31,13051.0,80.4578,80.6433,80.1964,80.3566,13051.0
2022-06-17 10:40:00,95.25,95.48,95.15,95.48,15402.0,80.3061,80.5,80.2217,80.5,15402.0
2022-06-17 10:45:00,95.58,95.58,95.01,95.19,19885.0,80.5843,80.5843,80.1037,80.2555,19885.0
2022-06-17 10:50:00,95.0,95.32,95.0,95.17,8638.0,80.0953,80.3651,80.0953,80.2386,8638.0
2022-06-17 10:55:00,95.28,95.54,95.18,95.54,12031.0,80.3313,80.5506,80.247,80.5506,12031.0
2022-06-17 11:00:00,95.51,96.01,95.24,95.77,8411.0,80.5253,80.9468,80.2976,80.7445,8411.0
2022-06-17 11:05:00,95.78,96.23,95.78,96.2,9171.0,80.7529,81.1323,80.7529,81.107,9171.0
2022-06-17 11:10:00,96.11,96.24,95.98,96.12,9582.0,81.0311,81.1407,80.9215,81.0396,9582.0
2022-06-17 11:15:00,96.1,96.58,96.1,96.43,13562.0,81.0227,81.4274,81.0227,81.3009,13562.0
2022-06-17 11:20:00,96.55,96.55,96.13,96.16,15992.0,81.4021,81.4021,81.048,81.0733,15992.0
2022-06-17 11:25:00,96.17,96.61,96.08,96.45,25469.0,81.0817,81.4527,81.0058,81.3178,25469.0
2022-06-17 11:30:00,96.47,96.87,96.4,96.53,16525.0,81.3346,81.6719,81.2756,81.3852,16525.0
2022-06-17 11:35:00,96.46,96.47,96.23,96.29,4303.0,81.3262,81.3346,81.1323,81.1829,4303.0
2022-06-17 11:40:00,96.5,96.55,96.28,96.28,9606.0,81.3599,81.4021,81.1745,81.1745,9606.0
2022-06-17 11:45:00,96.22,96.37,96.16,96.33,7982.0,81.1239,81.2503,81.0733,81.2166,7982.0
2022-06-17 11:50:00,96.31,96.44,95.95,96.0,22030.0,81.1997,81.3093,80.8962,80.9384,22030.0
2022-06-17 11:55:00,96.06,96.15,95.86,95.96,7689.0,80.989,81.0648,80.8203,80.9047,7689.0
2022-06-17 12:00:00,95.87,95.87,95.64,95.68,2550.0,80.8288,80.8288,80.6349,80.6686,2550.0
2022-06-17 12:05:00,95.73,95.95,95.58,95.8,8062.0,80.7107,80.8962,80.5843,80.7698,8062.0
2022-06-17 12:10:00,95.84,96.13,95.69,96.06,14134.0,80.8035,81.048,80.677,80.989,14134.0
2022-06-17 12:15:00,96.06,96.29,95.85,95.95,10953.0,80.989,81.1829,80.8119,80.8962,10953.0
2022-06-17 12:20:00,95.86,96.08,95.86,96.07,11469.0,80.8203,81.0058,80.8203,80.9974,11469.0
2022-06-17 12:25:00,96.04,96.16,95.97,96.07,11033.0,80.9721,81.0733,80.9131,80.9974,11033.0
2022-06-17 12:30:00,96.07,96.11,95.84,96.05,11403.0,80.9974,81.0311,80.8035,80.9805,11403.0
2022-06-17 12:35:00,95.94,96.15,95.77,96.14,6542.0,80.8878,81.0648,80.7445,81.0564,6542.0
2022-06-17 12:40:00,96.16,96.17,95.83,95.97,5248.0,81.0733,81.0817,80.7951,80.9131,5248.0
2022-06-17 12:45:00,96.09,96.13,95.79,95.96,8858.0,81.0143,81.048,80.7613,80.9047,8858.0
2022-06-17 12:50:00,95.96,95.96,95.48,95.75,18068.0,80.9047,80.9047,80.5,80.7276,18068.0
2022-06-17 12:55:00,95.73,95.88,95.64,95.74,7615.0,80.7107,80.8372,80.6349,80.7192,7615.0
2022-06-17 13:00:00,95.74,95.92,95.66,95.91,9684.0,80.7192,80.8709,80.6517,80.8625,9684.0
2022-06-17 13:05:00,95.91,96.44,95.89,96.41,19735.0,80.8625,81.3093,80.8456,81.2841,19735.0
2022-06-17 13:10:00,96.38,96.69,96.27,96.61,14515.0,81.2588,81.5201,81.166,81.4527,14515.0
2022-06-17 13:15:00,96.62,96.65,96.45,96.56,7064.0,81.4611,81.4864,81.3178,81.4105,7064.0
2022-06-17 13:20:00,96.54,96.7,96.38,96.7,7724.0,81.3937,81.5286,81.2588,81.5286,7724.0
2022-06-17 13:25:00,96.73,96.73,96.38,96.4,13621.0,81.5539,81.5539,81.2588,81.2756,13621.0
2022-06-17 13:30:00,96.42,96.56,96.29,96.56,7256.0,81.2925,81.4105,81.1829,81.4105,7256.0
2022-06-17 13:35:00,96.55,96.56,96.21,96.29,10744.0,81.4021,81.4105,81.1154,81.1829,10744.0
2022-06-17 13:40:00,96.35,96.51,96.26,96.48,8918.0,81.2335,81.3684,81.1576,81.3431,8918.0
2022-06-17 13:45:00,96.45,96.45,95.88,96.05,7359.0,81.3178,81.3178,80.8372,80.9805,7359.0
2022-06-17 13:50:00,96.18,96.29,96.02,96.06,6500.0,81.0901,81.1829,80.9552,80.989,6500.0
2022-06-17 13:55:00,96.09,96.25,95.92,95.96,8805.0,81.0143,81.1492,80.8709,80.9047,8805.0
2022-06-17 14:00:00,96.04,96.24,96.0,96.19,8521.0,80.9721,81.1407,80.9384,81.0986,8521.0
2022-06-17 14:05:00,96.19,96.43,96.01,96.35,24399.0,81.0986,81.3009,80.9468,81.2335,24399.0
2022-06-17 14:10:00,96.37,96.5,96.28,96.5,8083.0,81.2503,81.3599,81.1745,81.3599,8083.0
2022-06-17 14:15:00,96.5,96.61,96.36,96.54,17449.0,81.3599,81.4527,81.2419,81.3937,17449.0
2022-06-17 14:20:00,96.53,96.7,96.48,96.69,13198.0,81.3852,81.5286,81.3431,81.5201,13198.0
2022-06-17 14:25:00,96.58,96.64,96.3,96.3,8503.0,81.4274,81.478,81.1913,81.1913,8503.0
2022-06-17 14:30:00,96.25,96.34,96.15,96.34,7599.0,81.1492,81.225,81.0648,81.225,7599.0
2022-06-17 14:35:00,96.39,96.64,96.32,96.64,10062.0,81.2672,81.478,81.2082,81.478,10062.0
2022-06-17 14:40:00,96.7,96.88,96.46,96.47,10510.0,81.5286,81.6803,81.3262,81.3346,10510.0
2022-06-17 14:45:00,96.54,96.63,96.42,96.47,10191.0,81.3937,81.4695,81.2925,81.3346,10191.0
2022-06-17 14:50:00,96.4,96.54,96.25,96.35,9627.0,81.2756,81.3937,81.1492,81.2335,9627.0
2022-06-17 14:55:00,96.39,96.46,96.27,96.37,10761.0,81.2672,81.3262,81.166,81.2503,10761.0
2022-06-17 15:00:00,96.38,96.51,96.2,96.22,11281.0,81.2588,81.3684,81.107,81.1239,11281.0
2022-06-17 15:05:00,96.34,96.39,96.18,96.21,7495.0,81.225,81.2672,81.0901,81.1154,7495.0
2022-06-17 15:10:00,96.2,96.21,95.7,95.83,10039.0,81.107,81.1154,80.6854,80.7951,10039.0
2022-06-17 15:15:00,95.87,96.13,95.8,95.99,19289.0,80.8288,81.048,80.7698,80.93,19289.0
2022-06-17 15:20:00,96.03,96.4,96.02,96.32,19354.0,80.9637,81.2756,80.9552,81.2082,19354.0
2022-06-17 15:25:00,96.28,96.51,96.27,96.38,18993.0,81.1745,81.3684,81.166,81.2588,18993.0
2022-06-17 15:30:00,96.36,96.37,96.06,96.23,16464.0,81.2419,81.2503,80.989,81.1323,16464.0
2022-06-17 15:35:00,96.2,96.31,96.04,96.12,12680.0,81.107,81.1997,80.9721,81.0396,12680.0
2022-06-17 15:40:00,96.1,96.12,95.92,96.0,21391.0,81.0227,81.0396,80.8709,80.9384,21391.0
2022-06-17 15:45:00,95.95,96.03,95.86,95.98,44167.0,80.8962,80.9637,80.8203,80.9215,44167.0
2022-06-17 15:50:00,95.95,96.09,95.67,95.82,68667.0,80.8962,81.0143,80.6602,80.7866,68667.0
2022-06-17 15:55:00,95.83,95.91,95.69,95.71,108417.0,80.7951,80.8625,80.677,80.6939,108417.0
2022-06-21 09:30:00,97.69,98.46,97.37,97.6,55333.0,82.3632,83.0124,82.0934,82.2874,55333.0
2022-06-21 09:35:00,97.58,97.58,96.77,97.0,17457.0,82.2705,82.2705,81.5876,81.7815,17457.0
2022-06-21 09:40:00,97.03,97.39,96.91,96.98,23705.0,81.8068,82.1103,81.7056,81.7646,23705.0
2022-06-21 09:45:00,96.86,97.06,96.73,97.05,15481.0,81.6635,81.8321,81.5539,81.8236,15481.0
2022-06-21 09:50:00,97.02,97.83,96.89,97.76,19787.0,81.7984,82.4813,81.6887,82.4223,19787.0
2022-06-21 09:55:00,97.86,98.36,97.82,98.29,25034.0,82.5066,82.9281,82.4728,82.8691,25034.0
2022-06-21 10:00:00,98.27,98.42,97.98,98.42,15233.0,82.8522,82.9787,82.6077,82.9787,15233.0
2022-06-21 10:05:00,98.46,98.64,98.01,98.29,18328.0,83.0124,83.1642,82.633,82.8691,18328.0
2022-06-21 10:10:00,98.28,98.41,98.2,98.23,5278.0,82.8607,82.9703,82.7932,82.8185,5278.0
2022-06-21 10:15:00,98.26,98.4,98.12,98.12,7556.0,82.8438,82.9618,82.7258,82.7258,7556.0
2022-06-21 10:20:00,98.15,98.44,98.07,98.41,13758.0,82.7511,82.9956,82.6836,82.9703,13758.0
2022-06-21 10:25:00,98.38,98.38,98.06,98.07,14979.0,82.945,82.945,82.6752,82.6836,14979.0
2022-06-21 10:30:00,98.1,98.1,97.68,97.75,14736.0,82.7089,82.7089,82.3548,82.4138,14736.0
2022-06-21 10:35:00,97.73,98.26,97.71,98.23,22232.0,82.397,82.8438,82.3801,82.8185,22232.0
2022-06-21 10:40:00,98.22,98.27,98.03,98.06,11881.0,82.8101,82.8522,82.6499,82.6752,11881.0
2022-06-21 10:45:00,98.06,98.19,97.88,98.17,15727.0,82.6752,82.7848,82.5234,82.7679,15727.0
2022-06-21 10:50:00,98.18,98.2,98.06,98.13,5506.0,82.7764,82.7932,82.6752,82.7342,5506.0
2022-06-21 10:55:00,98.18,98.22,98.06,98.15,12190.0,82.7764,82.8101,82.6752,82.7511,12190.0
2022-06-21 11:00:00,98.12,98.12,97.82,97.85,8211.0,82.7258,82.7258,82.4728,82.4981,8211.0
2022-06-21 11:05:00,97.85,97.88,97.73,97.77,8162.0,82.4981,82.5234,82.397,82.4307,8162.0
2022-06-21 11:10:00,97.77,97.84,97.65,97.66,7002.0,82.4307,82.4897,82.3295,82.3379,7002.0
2022-06-21 11:15:00,97.66,97.87,97.63,97.82,13137.0,82.3379,82.515,82.3126,82.4728,13137.0
2022-06-21 11:20:00,97.8,97.84,97.51,97.68,26254.0,82.456,82.4897,82.2115,82.3548,26254.0
2022-06-21 11:25:00,97.7,97.8,97.63,97.71,4679.0,82.3717,82.456,82.3126,82.3801,4679.0
2022-06-21 11:30:00,97.69,97.69,97.48,97.6,12449.0,82.3632,82.3632,82.1862,82.2874,12449.0
2022-06-21 11:35:00,97.62,97.62,97.29,97.32,11736.0,82.3042,82.3042,82.026,82.0513,11736.0
2022-06-21 11:40:00,97.36,97.46,97.19,97.26,10593.0,82.085,82.1693,81.9417,82.0007,10593.0
2022-06-21 11:45:00,97.33,97.34,97.17,97.27,11250.0,82.0597,82.0681,81.9248,82.0091,11250.0
2022-06-21 11:50:00,97.33,97.38,97.1,97.11,11037.0,82.0597,82.1019,81.8658,81.8742,11037.0
2022-06-21 11:55:00,97.12,97.38,97.12,97.23,6911.0,81.8827,82.1019,81.8827,81.9754,6911.0
2022-06-21 12:00:00,97.22,97.44,97.2,97.22,14531.0,81.967,82.1525,81.9501,81.967,14531.0
2022-06-21 12:05:00,97.22,97.45,97.19,97.38,13620.0,81.967,82.1609,81.9417,82.1019,13620.0
2022-06-21 12:10:00,97.41,97.46,97.19,97.27,6464.0,82.1272,82.1693,81.9417,82.0091,6464.0
2022-06-21 12:15:00,97.23,97.39,97.19,97.31,12263.0,81.9754,82.1103,81.9417,82.0429,12263.0
2022-06-21 12:20:00,97.34,97.49,97.3,97.47,7070.0,82.0681,82.1946,82.0344,82.1778,7070.0
2022-06-21 12:25:00,97.48,97.55,97.41,97.47,7237.0,82.1862,82.2452,82.1272,82.1778,7237.0
2022-06-21 12:30:00,97.46,97.49,97.29,97.41,3727.0,82.1693,82.1946,82.026,82.1272,3727.0
2022-06-21 12:35:00,97.42,97.56,97.39,97.54,7548.0,82.1356,82.2536,82.1103,82.2368,7548.0
2022-06-21 12:40:00,97.56,97.57,97.48,97.54,3448.0,82.2536,82.2621,82.1862,82.2368,3448.0
2022-06-21 12:45:00,97.52,97.53,97.46,97.47,5685.0,82.2199,82.2283,82.1693,82.1778,5685.0
2022-06-21 12:50:00,97.6,97.68,97.5,97.68,10795.0,82.2874,82.3548,82.203,82.3548,10795.0
2022-06-21 12:55:00,97.64,97.8,97.64,97.77,6547.0,82.3211,82.456,82.3211,82.4307,6547.0
2022-06-21 13:00:00,97.77,97.84,97.64,97.7,7825.0,82.4307,82.4897,82.3211,82.3717,7825.0
2022-06-21 13:05:00,97.68,97.72,97.56,97.71,5841.0,82.3548,82.3885,82.2536,82.3801,5841.0
2022-06-21 13:10:00,97.7,97.72,97.63,97.66,5772.0,82.3717,82.3885,82.3126,82.3379,5772.0
2022-06-21 13:15:00,97.65,97.68,97.54,97.58,5030.0,82.3295,82.3548,82.2368,82.2705,5030.0
2022-06-21 13:20:00,97.56,97.56,97.39,97.43,8286.0,82.2536,82.2536,82.1103,82.144,8286.0
2022-06-21 13:25:00,97.43,97.49,97.34,97.38,5774.0,82.144,82.1946,82.0681,82.1019,5774.0
2022-06-21 13:30:00,97.42,97.57,97.41,97.57,4266.0,82.1356,82.2621,82.1272,82.2621,4266.0
2022-06-21 13:35:00,97.53,97.57,97.4,97.41,5190.0,82.2283,82.2621,82.1187,82.1272,5190.0
2022-06-21 13:40:00,97.38,97.52,97.3,97.52,6563.0,82.1019,82.2199,82.0344,82.2199,6563.0
2022-06-21 13:45:00,97.49,97.49,97.27,97.35,6436.0,82.1946,82.1946,82.0091,82.0766,6436.0
2022-06-21 13:50:00,97.37,97.4,97.16,97.16,9325.0,82.0934,82.1187,81.9164,81.9164,9325.0
2022-06-21 13:55:00,97.09,97.15,97.01,97.09,15547.0,81.8574,81.908,81.7899,81.8574,15547.0
2022-06-21 14:00:00,97.12,97.18,97.01,97.18,12890.0,81.8827,81.9332,81.7899,81.9332,12890.0
2022-06-21 14:05:00,97.19,97.28,97.03,97.28,14756.0,81.9417,82.0176,81.8068,82.0176,14756.0
2022-06-21 14:10:00,97.28,97.37,97.2,97.21,5109.0,82.0176,82.0934,81.9501,81.9585,5109.0
2022-06-21 14:15:00,97.24,97.33,97.14,97.28,9487.0,81.9838,82.0597,81.8995,82.0176,9487.0
2022-06-21 14:20:00,97.25,97.28,97.1,97.13,7309.0,81.9923,82.0176,81.8658,81.8911,7309.0
2022-06-21 14:25:00,97.15,97.2,97.07,97.17,8257.0,81.908,81.9501,81.8405,81.9248,8257.0
2022-06-21 14:30:00,97.19,97.22,97.06,97.13,10689.0,81.9417,81.967,81.8321,81.8911,10689.0
2022-06-21 14:35:00,97.13,97.2,96.96,96.96,7954.0,81.8911,81.9501,81.7478,81.7478,7954.0
2022-06-21 14:40:00,96.89,97.18,96.86,97.03,10635.0,81.6887,81.9332,81.6635,81.8068,10635.0
2022-06-21 14:45:00,97.02,97.05,96.78,96.8,10486.0,81.7984,81.8236,81.596,81.6129,10486.0
2022-06-21 14:50:00,96.82,97.02,96.82,96.96,10226.0,81.6297,81.7984,81.6297,81.7478,10226.0
2022-06-21 14:55:00,96.97,97.0,96.91,96.92,7345.0,81.7562,81.7815,81.7056,81.714,7345.0
2022-06-21 15:00:00,96.93,97.08,96.88,97.04,8721.0,81.7225,81.8489,81.6803,81.8152,8721.0
2022-06-21 15:05:00,97.07,97.07,96.85,96.91,6096.0,81.8405,81.8405,81.655,81.7056,6096.0
2022-06-21 15:10:00,96.95,97.03,96.84,96.97,10935.0,81.7393,81.8068,81.6466,81.7562,10935.0
2022-06-21 15:15:00,96.92,97.01,96.75,96.75,13471.0,81.714,81.7899,81.5707,81.5707,13471.0
2022-06-21 15:20:00,96.75,96.98,96.74,96.93,14302.0,81.5707,81.7646,81.5623,81.7225,14302.0
2022-06-21 15:25:00,96.96,97.08,96.84,97.08,13275.0,81.7478,81.8489,81.6466,81.8489,13275.0
2022-06-21 15:30:00,97.08,97.18,96.96,97.01,15423.0,81.8489,81.9332,81.7478,81.7899,15423.0
2022-06-21 15:35:00,97.0,97.0,96.83,96.84,9985.0,81.7815,81.7815,81.6382,81.6466,9985.0
2022-06-21 15:40:00,96.84,96.88,96.75,96.81,12329.0,81.6466,81.6803,81.5707,81.6213,12329.0
2022-06-21 15:45:00,96.79,96.84,96.71,96.79,25192.0,81.6044,81.6466,81.537,81.6044,25192.0
2022-06-21 15:50:00,96.81,96.92,96.62,96.64,28870.0,81.6213,81.714,81.4611,81.478,28870.0
2022-06-21 15:55:00,96.65,96.66,96.47,96.57,111589.0,81.4864,81.4948,81.3346,81.419,111589.0
2022-06-22 09:30:00,95.14,96.27,94.83,95.65,61879.0,80.2133,81.166,79.9519,80.6433,61879.0
2022-06-22 09:35:00,95.56,95.76,95.36,95.6,8971.0,80.5674,80.736,80.3988,80.6011,8971.0
2022-06-22 09:40:00,95.77,96.03,95.58,95.96,7668.0,80.7445,80.9637,80.5843,80.9047,7668.0
2022-06-22 09:45:00,95.98,96.35,95.78,96.25,9091.0,80.9215,81.2335,80.7529,81.1492,9091.0
2022-06-22 09:50:00,96.26,96.53,95.8,96.5,17332.0,81.1576,81.3852,80.7698,81.3599,17332.0
2022-06-22 09:55:00,96.46,96.48,96.0,96.0,8079.0,81.3262,81.3431,80.9384,80.9384,8079.0
2022-06-22 10:00:00,96.09,96.19,95.86,96.07,6314.0,81.0143,81.0986,80.8203,80.9974,6314.0
2022-06-22 10:05:00,96.0,96.58,95.97,96.52,13567.0,80.9384,81.4274,80.9131,81.3768,13567.0
2022-06-22 10:10:00,96.55,96.98,96.47,96.89,12149.0,81.4021,81.7646,81.3346,81.6887,12149.0
2022-06-22 10:15:00,96.89,97.02,96.59,97.02,10214.0,81.6887,81.7984,81.4358,81.7984,10214.0
2022-06-22 10:20:00,97.03,97.5,96.91,97.5,13943.0,81.8068,82.203,81.7056,82.203,13943.0
2022-06-22 10:25:00,97.47,97.52,97.32,97.46,12718.0,82.1778,82.2199,82.0513,82.1693,12718.0
2022-06-22 10:30:00,97.43,97.61,97.38,97.39,8379.0,82.144,82.2958,82.1019,82.1103,8379.0
2022-06-22 10:35:00,97.35,97.66,97.33,97.66,3618.0,82.0766,82.3379,82.0597,82.3379,3618.0
2022-06-22 10:40:00,97.69,97.69,97.47,97.67,4660.0,82.3632,82.3632,82.1778,82.3464,4660.0
2022-06-22 10:45:00,97.68,97.73,97.4,97.5,5974.0,82.3548,82.397,82.1187,82.203,5974.0
2022-06-22 10:50:00,97.42,97.68,97.39,97.53,5048.0,82.1356,82.3548,82.1103,82.2283,5048.0
2022-06-22 10:55:00,97.48,97.48,97.29,97.35,8351.0,82.1862,82.1862,82.026,82.0766,8351.0
2022-06-22 11:00:00,97.3,97.32,96.9,97.08,9234.0,82.0344,82.0513,81.6972,81.8489,9234.0
2022-06-22 11:05:00,97.14,97.14,96.96,97.02,5086.0,81.8995,81.8995,81.7478,81.7984,5086.0
2022-06-22 11:10:00,96.95,97.1,96.9,97.02,4875.0,81.7393,81.8658,81.6972,81.7984,4875.0
2022-06-22 11:15:00,97.01,97.21,97.01,97.19,8300.0,81.7899,81.9585,81.7899,81.9417,8300.0
2022-06-22 11:20:00,97.15,97.16,96.95,96.95,6438.0,81.908,81.9164,81.7393,81.7393,6438.0
2022-06-22 11:25:00,96.95,97.14,96.94,97.1,5939.0,81.7393,81.8995,81.7309,81.8658,5939.0
2022-06-22 11:30:00,97.05,97.35,97.05,97.15,15096.0,81.8236,82.0766,81.8236,81.908,15096.0
2022-06-22 11:35:00,97.11,97.22,97.09,97.2,4394.0,81.8742,81.967,81.8574,81.9501,4394.0
2022-06-22 11:40:00,97.17,97.17,96.86,96.87,7787.0,81.9248,81.9248,81.6635,81.6719,7787.0
2022-06-22 11:45:00,96.85,97.0,96.72,96.94,12117.0,81.655,81.7815,81.5454,81.7309,12117.0
2022-06-22 11:50:00,96.91,96.91,96.7,96.75,5059.0,81.7056,81.7056,81.5286,81.5707,5059.0
2022-06-22 11:55:00,96.87,96.87,96.65,96.65,4270.0,81.6719,81.6719,81.4864,81.4864,4270.0
2022-06-22 12:00:00,96.66,97.0,96.66,96.77,6732.0,81.4948,81.7815,81.4948,81.5876,6732.0
2022-06-22 12:05:00,96.7,96.7,96.55,96.56,3847.0,81.5286,81.5286,81.4021,81.4105,3847.0
2022-06-22 12:10:00,96.62,96.78,96.59,96.74,4077.0,81.4611,81.596,81.4358,81.5623,4077.0
2022-06-22 12:15:00,96.7,96.94,96.7,96.87,5988.0,81.5286,81.7309,81.5286,81.6719,5988.0
2022-06-22 12:20:00,96.85,96.96,96.83,96.92,3448.0,81.655,81.7478,81.6382,81.714,3448.0
2022-06-22 12:25:00,96.9,97.04,96.87,96.97,4818.0,81.6972,81.8152,81.6719,81.7562,4818.0
2022-06-22 12:30:00,96.92,97.15,96.92,97.1,6278.0,81.714,81.908,81.714,81.8658,6278.0
2022-06-22 12:35:00,97.12,97.19,97.02,97.02,5109.0,81.8827,81.9417,81.7984,81.7984,5109.0
2022-06-22 12:40:00,97.02,97.32,97.02,97.32,6754.0,81.7984,82.0513,81.7984,82.0513,6754.0
2022-06-22 12:45:00,97.33,97.33,97.1,97.16,3863.0,82.0597,82.0597,81.8658,81.9164,3863.0
2022-06-22 12:50:00,97.16,97.25,97.09,97.18,7862.0,81.9164,81.9923,81.8574,81.9332,7862.0
2022-06-22 12:55:00,97.18,97.32,97.09,97.3,5510.0,81.9332,82.0513,81.8574,82.0344,5510.0
2022-06-22 13:00:00,97.35,97.35,97.07,97.09,6751.0,82.0766,82.0766,81.8405,81.8574,6751.0
2022-06-22 13:05:00,97.13,97.42,97.13,97.39,5836.0,81.8911,82.1356,81.8911,82.1103,5836.0
2022-06-22 13:10:00,97.4,97.48,97.36,97.47,3242.0,82.1187,82.1862,82.085,82.1778,3242.0
2022-06-22 13:15:00,97.44,97.61,97.38,97.58,5071.0,82.1525,82.2958,82.1019,82.2705,5071.0
2022-06-22 13:20:00,97.56,97.63,97.5,97.63,6935.0,82.2536,82.3126,82.203,82.3126,6935.0
2022-06-22 13:25:00,97.62,97.67,97.49,97.6,7055.0,82.3042,82.3464,82.1946,82.2874,7055.0
2022-06-22 13:30:00,97.61,97.61,97.37,97.39,5191.0,82.2958,82.2958,82.0934,82.1103,5191.0
2022-06-22 13:35:00,97.36,97.4,97.3,97.39,6112.0,82.085,82.1187,82.0344,82.1103,6112.0
2022-06-22 13:40:00,97.37,97.46,97.35,97.44,10770.0,82.0934,82.1693,82.0766,82.1525,10770.0
2022-06-22 13:45:00,97.41,97.53,97.36,97.52,10978.0,82.1272,82.2283,82.085,82.2199,10978.0
2022-06-22 13:50:00,97.53,97.56,97.36,97.45,11992.0,82.2283,82.2536,82.085,82.1609,11992.0
2022-06-22 13:55:00,97.49,97.5,97.28,97.3,23332.0,82.1946,82.203,82.0176,82.0344,23332.0
2022-06-22 14:00:00,97.33,97.37,97.18,97.19,39994.0,82.0597,82.0934,81.9332,81.9417,39994.0
2022-06-22 14:05:00,97.2,97.45,97.19,97.34,22300.0,81.9501,82.1609,81.9417,82.0681,22300.0
2022-06-22 14:10:00,97.31,97.4,97.2,97.33,7894.0,82.0429,82.1187,81.9501,82.0597,7894.0
2022-06-22 14:15:00,97.34,97.36,97.08,97.12,14554.0,82.0681,82.085,81.8489,81.8827,14554.0
2022-06-22 14:20:00,97.13,97.15,96.9,97.02,8911.0,81.8911,81.908,81.6972,81.7984,8911.0
2022-06-22 14:25:00,97.0,97.0,96.83,96.85,9032.0,81.7815,81.7815,81.6382,81.655,9032.0
2022-06-22 14:30:00,96.86,96.96,96.85,96.89,6877.0,81.6635,81.7478,81.655,81.6887,6877.0
2022-06-22 14:35:00,96.91,97.13,96.85,97.06,40295.0,81.7056,81.8911,81.655,81.8321,40295.0
2022-06-22 14:40:00,97.04,97.06,96.76,96.85,33039.0,81.8152,81.8321,81.5791,81.655,33039.0
2022-06-22 14:45:00,96.86,96.9,96.72,96.72,7836.0,81.6635,81.6972,81.5454,81.5454,7836.0
2022-06-22 14:50:00,96.7,96.85,96.62,96.85,5209.0,81.5286,81.655,81.4611,81.655,5209.0
2022-06-22 14:55:00,96.88,96.93,96.85,96.89,6631.0,81.6803,81.7225,81.655,81.6887,6631.0
2022-06-22 15:00:00,96.9,96.98,96.73,96.81,16951.0,81.6972,81.7646,81.5539,81.6213,16951.0
2022-06-22 15:05:00,96.79,96.89,96.58,96.64,43180.0,81.6044,81.6887,81.4274,81.478,43180.0
2022-06-22 15:10:00,96.61,96.65,96.46,96.54,21849.0,81.4527,81.4864,81.3262,81.3937,21849.0
2022-06-22 15:15:00,96.54,96.67,96.38,96.42,12838.0,81.3937,81.5033,81.2588,81.2925,12838.0
2022-06-22 15:20:00,96.41,96.59,96.41,96.52,15473.0,81.2841,81.4358,81.2841,81.3768,15473.0
2022-06-22 15:25:00,96.48,96.51,96.21,96.25,11553.0,81.3431,81.3684,81.1154,81.1492,11553.0
2022-06-22 15:30:00,96.27,96.33,96.14,96.15,15505.0,81.166,81.2166,81.0564,81.0648,15505.0
2022-06-22 15:35:00,96.12,96.17,96.06,96.12,14858.0,81.0396,81.0817,80.989,81.0396,14858.0
2022-06-22 15:40:00,96.1,96.11,95.95,96.05,25010.0,81.0227,81.0311,80.8962,80.9805,25010.0
2022-06-22 15:45:00,96.03,96.03,95.85,95.92,24126.0,80.9637,80.9637,80.8119,80.8709,24126.0
2022-06-22 15:50:00,95.91,96.1,95.78,96.06,47692.0,80.8625,81.0227,80.7529,80.989,47692.0
2022-06-22 15:55:00,96.07,96.21,95.92,95.93,139276.0,80.9974,81.1154,80.8709,80.8794,139276.0
2022-06-23 09:30:00,96.09,96.31,95.58,95.64,71067.0,81.0143,81.1997,80.5843,80.6349,71067.0
2022-06-23 09:35:00,95.62,96.38,95.42,96.14,16533.0,80.618,81.2588,80.4494,81.0564,16533.0
2022-06-23 09:40:00,96.02,96.31,95.72,96.02,18450.0,80.9552,81.1997,80.7023,80.9552,18450.0
2022-06-23 09:45:00,96.02,96.09,95.58,95.81,30785.0,80.9552,81.0143,80.5843,80.7782,30785.0
2022-06-23 09:50:00,95.77,95.9,95.2,95.36,34078.0,80.7445,80.8541,80.2639,80.3988,34078.0
2022-06-23 09:55:00,95.31,95.92,95.19,95.87,11472.0,80.3566,80.8709,80.2555,80.8288,11472.0
2022-06-23 10:00:00,95.81,96.08,95.56,96.08,13636.0,80.7782,81.0058,80.5674,81.0058,13636.0
2022-06-23 10:05:00,96.08,96.14,95.39,95.46,30617.0,81.0058,81.0564,80.4241,80.4831,30617.0
2022-06-23 10:10:00,95.49,95.79,95.34,95.56,27052.0,80.5084,80.7613,80.3819,80.5674,27052.0
2022-06-23 10:15:00,95.53,95.62,95.29,95.31,12986.0,80.5421,80.618,80.3398,80.3566,12986.0
2022-06-23 10:20:00,95.44,95.9,95.43,95.79,18092.0,80.4662,80.8541,80.4578,80.7613,18092.0
2022-06-23 10:25:00,95.78,95.92,95.65,95.77,16966.0,80.7529,80.8709,80.6433,80.7445,16966.0
2022-06-23 10:30:00,95.84,95.91,95.5,95.67,17501.0,80.8035,80.8625,80.5168,80.6602,17501.0
2022-06-23 10:35:00,95.62,95.95,95.56,95.9,13943.0,80.618,80.8962,80.5674,80.8541,13943.0
2022-06-23 10:40:00,95.92,96.08,95.8,96.06,31480.0,80.8709,81.0058,80.7698,80.989,31480.0
2022-06-23 10:45:00,96.0,96.25,95.99,96.04,14173.0,80.9384,81.1492,80.93,80.9721,14173.0
2022-06-23 10:50:00,96.08,96.25,95.97,96.14,16776.0,81.0058,81.1492,80.9131,81.0564,16776.0
2022-06-23 10:55:00,96.14,96.3,96.13,96.2,8926.0,81.0564,81.1913,81.048,81.107,8926.0
2022-06-23 11:00:00,96.2,96.22,96.04,96.04,8878.0,81.107,81.1239,80.9721,80.9721,8878.0
2022-06-23 11:05:00,96.09,96.39,96.04,96.37,6616.0,81.0143,81.2672,80.9721,81.2503,6616.0
2022-06-23 11:10:00,96.43,96.67,96.25,96.65,18677.0,81.3009,81.5033,81.1492,81.4864,18677.0
2022-06-23 11:15:00,96.67,96.92,96.63,96.84,6548.0,81.5033,81.714,81.4695,81.6466,6548.0
2022-06-23 11:20:00,96.92,97.04,96.75,96.76,9652.0,81.714,81.8152,81.5707,81.5791,9652.0
2022-06-23 11:25:00,96.74,96.79,96.68,96.75,8587.0,81.5623,81.6044,81.5117,81.5707,8587.0
2022-06-23 11:30:00,96.81,96.83,96.46,96.53,36107.0,81.6213,81.6382,81.3262,81.3852,36107.0
2022-06-23 11:35:00,96.5,96.52,96.19,96.2,15738.0,81.3599,81.3768,81.0986,81.107,15738.0
2022-06-23 11:40:00,96.18,96.49,96.16,96.37,20006.0,81.0901,81.3515,81.0733,81.2503,20006.0
2022-06-23 11:45:00,96.39,96.39,96.22,96.34,9779.0,81.2672,81.2672,81.1239,81.225,9779.0
2022-06-23 11:50:00,96.47,96.54,96.37,96.37,5281.0,81.3346,81.3937,81.2503,81.2503,5281.0
2022-06-23 11:55:00,96.34,96.4,96.2,96.25,4874.0,81.225,81.2756,81.107,81.1492,4874.0
2022-06-23 12:00:00,96.25,96.25,95.89,95.89,7572.0,81.1492,81.1492,80.8456,80.8456,7572.0
2022-06-23 12:05:00,95.85,96.07,95.68,95.74,18558.0,80.8119,80.9974,80.6686,80.7192,18558.0
2022-06-23 12:10:00,95.79,96.31,95.74,96.23,10594.0,80.7613,81.1997,80.7192,81.1323,10594.0
2022-06-23 12:15:00,96.19,96.47,96.19,96.37,11253.0,81.0986,81.3346,81.0986,81.2503,11253.0
2022-06-23 12:20:00,96.34,96.56,96.34,96.48,4765.0,81.225,81.4105,81.225,81.3431,4765.0
2022-06-23 12:25:00,96.44,96.44,96.16,96.19,13184.0,81.3093,81.3093,81.0733,81.0986,13184.0
2022-06-23 12:30:00,96.21,96.31,96.16,96.16,6133.0,81.1154,81.1997,81.0733,81.0733,6133.0
2022-06-23 12:35:00,96.17,96.26,96.06,96.12,15641.0,81.0817,81.1576,80.989,81.0396,15641.0
2022-06-23 12:40:00,96.11,96.31,96.04,96.21,13543.0,81.0311,81.1997,80.9721,81.1154,13543.0
2022-06-23 12:45:00,96.17,96.17,96.0,96.06,5430.0,81.0817,81.0817,80.9384,80.989,5430.0
2022-06-23 12:50:00,95.98,96.01,95.75,95.89,7837.0,80.9215,80.9468,80.7276,80.8456,7837.0
2022-06-23 12:55:00,95.93,95.99,95.72,95.77,15227.0,80.8794,80.93,80.7023,80.7445,15227.0
2022-06-23 13:00:00,95.77,95.77,95.57,95.65,14639.0,80.7445,80.7445,80.5758,80.6433,14639.0
2022-06-23 13:05:00,95.59,95.9,95.58,95.75,12719.0,80.5927,80.8541,80.5843,80.7276,12719.0
2022-06-23 13:10:00,95.73,95.8,95.69,95.73,7986.0,80.7107,80.7698,80.677,80.7107,7986.0
2022-06-23 13:15:00,95.82,95.86,95.73,95.86,5741.0,80.7866,80.8203,80.7107,80.8203,5741.0
2022-06-23 13:20:00,95.87,95.96,95.72,95.79,11198.0,80.8288,80.9047,80.7023,80.7613,11198.0
2022-06-23 13:25:00,95.82,95.92,95.72,95.82,17915.0,80.7866,80.8709,80.7023,80.7866,17915.0
2022-06-23 13:30:00,95.84,95.95,95.77,95.87,6514.0,80.8035,80.8962,80.7445,80.8288,6514.0
2022-06-23 13:35:00,95.84,95.92,95.66,95.66,4694.0,80.8035,80.8709,80.6517,80.6517,4694.0
2022-06-23 13:40:00,95.67,95.68,95.47,95.54,13945.0,80.6602,80.6686,80.4915,80.5506,13945.0
2022-06-23 13:45:00,95.52,95.65,95.47,95.48,9550.0,80.5337,80.6433,80.4915,80.5,9550.0
2022-06-23 13:50:00,95.47,95.63,95.45,95.48,9831.0,80.4915,80.6264,80.4747,80.5,9831.0
2022-06-23 13:55:00,95.52,95.55,95.42,95.52,10325.0,80.5337,80.559,80.4494,80.5337,10325.0
2022-06-23 14:00:00,95.53,95.61,95.4,95.57,14210.0,80.5421,80.6096,80.4325,80.5758,14210.0
2022-06-23 14:05:00,95.57,95.61,95.45,95.5,8770.0,80.5758,80.6096,80.4747,80.5168,8770.0
2022-06-23 14:10:00,95.49,95.53,95.42,95.43,10023.0,80.5084,80.5421,80.4494,80.4578,10023.0
2022-06-23 14:15:00,95.44,95.45,95.33,95.38,8161.0,80.4662,80.4747,80.3735,80.4157,8161.0
2022-06-23 14:20:00,95.37,95.51,95.26,95.41,12365.0,80.4072,80.5253,80.3145,80.4409,12365.0
2022-06-23 14:25:00,95.4,95.48,95.3,95.48,25410.0,80.4325,80.5,80.3482,80.5,25410.0
2022-06-23 14:30:00,95.51,95.89,95.49,95.87,9929.0,80.5253,80.8456,80.5084,80.8288,9929.0
2022-06-23 14:35:00,95.85,95.94,95.76,95.91,15625.0,80.8119,80.8878,80.736,80.8625,15625.0
2022-06-23 14:40:00,95.88,95.91,95.8,95.9,14955.0,80.8372,80.8625,80.7698,80.8541,14955.0
2022-06-23 14:45:00,95.89,95.93,95.75,95.82,8611.0,80.8456,80.8794,80.7276,80.7866,8611.0
2022-06-23 14:50:00,95.83,95.98,95.81,95.96,15556.0,80.7951,80.9215,80.7782,80.9047,15556.0
2022-06-23 14:55:00,95.95,96.04,95.89,96.02,9099.0,80.8962,80.9721,80.8456,80.9552,9099.0
2022-06-23 15:00:00,96.03,96.11,95.95,96.0,7152.0,80.9637,81.0311,80.8962,80.9384,7152.0
2022-06-23 15:05:00,95.99,96.12,95.96,96.0,9286.0,80.93,81.0396,80.9047,80.9384,9286.0
2022-06-23 15:10:00,95.99,96.06,95.92,95.99,10053.0,80.93,80.989,80.8709,80.93,10053.0
2022-06-23 15:15:00,95.99,96.0,95.84,95.89,7886.0,80.93,80.9384,80.8035,80.8456,7886.0
2022-06-23 15:20:00,95.88,96.01,95.87,95.91,19438.0,80.8372,80.9468,80.8288,80.8625,19438.0
2022-06-23 15:25:00,95.91,96.24,95.91,96.12,38964.0,80.8625,81.1407,80.8625,81.0396,38964.0
2022-06-23 15:30:00,96.11,96.51,96.1,96.49,22918.0,81.0311,81.3684,81.0227,81.3515,22918.0
2022-06-23 15:35:00,96.49,96.55,96.42,96.46,23543.0,81.3515,81.4021,81.2925,81.3262,23543.0
2022-06-23 15:40:00,96.47,96.66,96.43,96.6,39985.0,81.3346,81.4948,81.3009,81.4442,39985.0
2022-06-23 15:45:00,96.61,96.85,96.61,96.74,43358.0,81.4527,81.655,81.4527,81.5623,43358.0
2022-06-23 15:50:00,96.76,96.8,96.38,96.43,67837.0,81.5791,81.6129,81.2588,81.3009,67837.0
2022-06-23 15:55:00,96.44,96.74,96.37,96.7,100583.0,81.3093,81.5623,81.2503,81.5286,100583.0
2022-06-24 09:30:00,97.92,98.66,97.49,98.57,33904.0,82.5571,83.181,82.1946,83.1052,33904.0
2022-06-24 09:35:00,98.63,98.83,98.15,98.29,17979.0,83.1558,83.3244,82.7511,82.8691,17979.0
2022-06-24 09:40:00,98.42,98.53,98.13,98.26,28747.0,82.9787,83.0714,82.7342,82.8438,28747.0
2022-06-24 09:45:00,98.37,98.78,98.33,98.59,13889.0,82.9365,83.2822,82.9028,83.122,13889.0
2022-06-24 09:50:00,98.61,99.12,98.54,98.98,12293.0,83.1389,83.5689,83.0799,83.4508,12293.0
2022-06-24 09:55:00,99.03,99.24,99.02,99.18,5883.0,83.493,83.6701,83.4846,83.6195,5883.0
2022-06-24 10:00:00,99.32,99.81,99.18,99.52,10023.0,83.7375,84.1506,83.6195,83.9061,10023.0
2022-06-24 10:05:00,99.5,99.68,99.37,99.66,3461.0,83.8893,84.041,83.7797,84.0242,3461.0
2022-06-24 10:10:00,99.66,99.73,99.4,99.56,9440.0,84.0242,84.0832,83.8049,83.9398,9440.0
2022-06-24 10:15:00,99.56,99.76,99.53,99.73,6987.0,83.9398,84.1085,83.9146,84.0832,6987.0
2022-06-24 10:20:00,99.71,99.8,99.58,99.71,6483.0,84.0663,84.1422,83.9567,84.0663,6483.0
2022-06-24 10:25:00,99.71,99.94,99.64,99.88,31178.0,84.0663,84.2602,84.0073,84.2096,31178.0
2022-06-24 10:30:00,99.9,100.08,99.84,100.01,18827.0,84.2265,84.3783,84.1759,84.3192,18827.0
2022-06-24 10:35:00,100.01,100.2,99.97,100.15,15267.0,84.3192,84.4794,84.2855,84.4373,15267.0
2022-06-24 10:40:00,100.16,100.27,99.96,100.22,13469.0,84.4457,84.5385,84.2771,84.4963,13469.0
2022-06-24 10:45:00,100.23,100.43,100.07,100.39,12129.0,84.5047,84.6734,84.3698,84.6396,12129.0
2022-06-24 10:50:00,100.43,100.43,100.2,100.2,5596.0,84.6734,84.6734,84.4794,84.4794,5596.0
2022-06-24 10:55:00,100.19,100.2,100.0,100.13,5587.0,84.471,84.4794,84.3108,84.4204,5587.0
2022-06-24 11:00:00,100.11,100.38,100.11,100.37,6586.0,84.4036,84.6312,84.4036,84.6228,6586.0
2022-06-24 11:05:00,100.36,100.44,100.21,100.32,10199.0,84.6143,84.6818,84.4879,84.5806,10199.0
2022-06-24 11:10:00,100.39,100.39,100.24,100.24,4612.0,84.6396,84.6396,84.5132,84.5132,4612.0
2022-06-24 11:15:00,100.24,100.33,100.06,100.33,9323.0,84.5132,84.589,84.3614,84.589,9323.0
2022-06-24 11:20:00,100.3,100.32,100.18,100.25,9509.0,84.5637,84.5806,84.4626,84.5216,9509.0
2022-06-24 11:25:00,100.23,100.36,100.18,100.34,11562.0,84.5047,84.6143,84.4626,84.5975,11562.0
2022-06-24 11:30:00,100.32,100.53,100.32,100.43,10748.0,84.5806,84.7577,84.5806,84.6734,10748.0
2022-06-24 11:35:00,100.42,100.47,100.38,100.47,8365.0,84.6649,84.7071,84.6312,84.7071,8365.0
2022-06-24 11:40:00,100.46,100.49,100.38,100.44,8009.0,84.6986,84.7239,84.6312,84.6818,8009.0
2022-06-24 11:45:00,100.37,100.43,100.17,100.18,7788.0,84.6228,84.6734,84.4541,84.4626,7788.0
2022-06-24 11:50:00,100.18,100.32,100.15,100.18,19006.0,84.4626,84.5806,84.4373,84.4626,19006.0
2022-06-24 11:55:00,100.18,100.19,100.03,100.12,4803.0,84.4626,84.471,84.3361,84.412,4803.0
2022-06-24 12:00:00,100.05,100.15,100.03,100.13,11135.0,84.353,84.4373,84.3361,84.4204,11135.0
2022-06-24 12:05:00,100.12,100.15,100.04,100.04,9099.0,84.412,84.4373,84.3445,84.3445,9099.0
2022-06-24 12:10:00,100.06,100.17,100.06,100.13,9645.0,84.3614,84.4541,84.3614,84.4204,9645.0
2022-06-24 12:15:00,100.13,100.15,100.05,100.1,9275.0,84.4204,84.4373,84.353,84.3951,9275.0
2022-06-24 12:20:00,100.1,100.14,99.85,99.85,8059.0,84.3951,84.4288,84.1843,84.1843,8059.0
2022-06-24 12:25:00,99.83,99.94,99.74,99.86,7842.0,84.1675,84.2602,84.0916,84.1928,7842.0
2022-06-24 12:30:00,99.85,99.99,99.85,99.88,4331.0,84.1843,84.3024,84.1843,84.2096,4331.0
2022-06-24 12:35:00,99.85,100.02,99.84,99.98,5088.0,84.1843,84.3277,84.1759,84.294,5088.0
2022-06-24 12:40:00,99.97,100.15,99.93,100.09,7076.0,84.2855,84.4373,84.2518,84.3867,7076.0
2022-06-24 12:45:00,100.05,100.11,99.97,100.09,13638.0,84.353,84.4036,84.2855,84.3867,13638.0
2022-06-24 12:50:00,100.12,100.13,100.01,100.01,5956.0,84.412,84.4204,84.3192,84.3192,5956.0
2022-06-24 12:55:00,100.06,100.07,99.94,100.01,12124.0,84.3614,84.3698,84.2602,84.3192,12124.0
2022-06-24 13:00:00,100.01,100.25,100.01,100.11,9705.0,84.3192,84.5216,84.3192,84.4036,9705.0
2022-06-24 13:05:00,100.13,100.45,100.04,100.16,15912.0,84.4204,84.6902,84.3445,84.4457,15912.0
2022-06-24 13:10:00,100.16,100.33,100.09,100.09,5358.0,84.4457,84.589,84.3867,84.3867,5358.0
2022-06-24 13:15:00,100.05,100.11,99.98,100.02,12052.0,84.353,84.4036,84.294,84.3277,12052.0
2022-06-24 13:20:00,100.02,100.11,99.97,100.04,6117.0,84.3277,84.4036,84.2855,84.3445,6117.0
2022-06-24 13:25:00,100.06,100.09,99.98,100.0,5986.0,84.3614,84.3867,84.294,84.3108,5986.0
2022-06-24 13:30:00,99.97,100.06,99.91,99.98,13003.0,84.2855,84.3614,84.2349,84.294,13003.0
2022-06-24 13:35:00,99.94,100.0,99.9,99.9,11912.0,84.2602,84.3108,84.2265,84.2265,11912.0
2022-06-24 13:40:00,99.9,100.08,99.89,100.06,8858.0,84.2265,84.3783,84.2181,84.3614,8858.0
2022-06-24 13:45:00,100.05,100.05,99.9,99.96,8883.0,84.353,84.353,84.2265,84.2771,8883.0
2022-06-24 13:50:00,99.94,100.06,99.8,99.83,7854.0,84.2602,84.3614,84.1422,84.1675,7854.0
2022-06-24 13:55:00,99.87,100.06,99.82,99.9,16673.0,84.2012,84.3614,84.1591,84.2265,16673.0
2022-06-24 14:00:00,99.93,99.93,99.75,99.77,25909.0,84.2518,84.2518,84.1,84.1169,25909.0
2022-06-24 14:05:00,99.77,99.82,99.54,99.63,19139.0,84.1169,84.1591,83.923,83.9989,19139.0
2022-06-24 14:10:00,99.66,99.78,99.63,99.72,8973.0,84.0242,84.1253,83.9989,84.0747,8973.0
2022-06-24 14:15:00,99.72,99.8,99.63,99.63,11543.0,84.0747,84.1422,83.9989,83.9989,11543.0
2022-06-24 14:20:00,99.63,99.7,99.51,99.54,11460.0,83.9989,84.0579,83.8977,83.923,11460.0
2022-06-24 14:25:00,99.61,99.61,99.52,99.6,6190.0,83.982,83.982,83.9061,83.9736,6190.0
2022-06-24 14:30:00,99.59,99.6,99.45,99.5,7655.0,83.9651,83.9736,83.8471,83.8893,7655.0
2022-06-24 14:35:00,99.46,99.54,99.43,99.47,5977.0,83.8555,83.923,83.8302,83.864,5977.0
2022-06-24 14:40:00,99.43,99.49,99.35,99.38,7530.0,83.8302,83.8808,83.7628,83.7881,7530.0
2022-06-24 14:45:00,99.35,99.41,99.32,99.37,9431.0,83.7628,83.8134,83.7375,83.7797,9431.0
2022-06-24 14:50:00,99.35,99.36,99.22,99.34,6888.0,83.7628,83.7712,83.6532,83.7544,6888.0
2022-06-24 14:55:00,99.34,99.36,99.2,99.3,15517.0,83.7544,83.7712,83.6363,83.7206,15517.0
2022-06-24 15:00:00,99.3,99.35,99.15,99.21,17652.0,83.7206,83.7628,83.5942,83.6448,17652.0
2022-06-24 15:05:00,99.23,99.34,99.16,99.18,17245.0,83.6616,83.7544,83.6026,83.6195,17245.0
2022-06-24 15:10:00,99.16,99.2,99.09,99.17,14834.0,83.6026,83.6363,83.5436,83.611,14834.0
2022-06-24 15:15:00,99.18,99.2,99.12,99.14,10529.0,83.6195,83.6363,83.5689,83.5857,10529.0
2022-06-24 15:20:00,99.14,99.15,99.03,99.06,6109.0,83.5857,83.5942,83.493,83.5183,6109.0
2022-06-24 15:25:00,99.06,99.07,98.94,99.06,8625.0,83.5183,83.5267,83.4171,83.5183,8625.0
2022-06-24 15:30:00,99.04,99.04,98.92,98.93,13915.0,83.5014,83.5014,83.4003,83.4087,13915.0
2022-06-24 15:35:00,98.93,99.01,98.84,99.01,26810.0,83.4087,83.4761,83.3328,83.4761,26810.0
2022-06-24 15:40:00,98.99,99.02,98.93,99.01,23588.0,83.4593,83.4846,83.4087,83.4761,23588.0
2022-06-24 15:45:00,99.01,99.08,98.98,99.03,34367.0,83.4761,83.5352,83.4508,83.493,34367.0
2022-06-24 15:50:00,99.04,99.48,98.99,99.45,64375.0,83.5014,83.8724,83.4593,83.8471,64375.0
2022-06-24 15:55:00,99.43,99.62,99.19,99.61,153091.0,83.8302,83.9904,83.6279,83.982,153091.0
2022-06-27 09:30:00,99.94,100.03,98.81,99.2,48882.0,84.2602,84.3361,83.3075,83.6363,48882.0
2022-06-27 09:35:00,99.25,99.45,99.09,99.45,5035.0,83.6785,83.8471,83.5436,83.8471,5035.0
2022-06-27 09:40:00,99.41,99.48,99.1,99.32,8417.0,83.8134,83.8724,83.552,83.7375,8417.0
2022-06-27 09:45:00,99.29,99.29,98.75,98.89,12503.0,83.7122,83.7122,83.2569,83.375,12503.0
2022-06-27 09:50:00,98.87,99.33,98.85,99.29,22757.0,83.3581,83.7459,83.3412,83.7122,22757.0
2022-06-27 09:55:00,99.23,99.25,98.96,98.97,3750.0,83.6616,83.6785,83.434,83.4424,3750.0
2022-06-27 10:00:00,99.01,99.28,98.92,99.28,5732.0,83.4761,83.7038,83.4003,83.7038,5732.0
2022-06-27 10:05:00,99.23,99.34,99.16,99.31,8606.0,83.6616,83.7544,83.6026,83.7291,8606.0
2022-06-27 10:10:00,99.37,99.44,99.17,99.42,15734.0,83.7797,83.8387,83.611,83.8218,15734.0
2022-06-27 10:15:00,99.4,99.81,99.36,99.81,17765.0,83.8049,84.1506,83.7712,84.1506,17765.0
2022-06-27 10:20:00,99.79,100.05,99.69,99.8,17510.0,84.1338,84.353,84.0495,84.1422,17510.0
2022-06-27 10:25:00,99.76,99.76,99.45,99.56,16727.0,84.1085,84.1085,83.8471,83.9398,16727.0
2022-06-27 10:30:00,99.51,99.76,99.51,99.62,11770.0,83.8977,84.1085,83.8977,83.9904,11770.0
2022-06-27 10:35:00,99.64,99.78,99.49,99.76,8388.0,84.0073,84.1253,83.8808,84.1085,8388.0
2022-06-27 10:40:00,99.74,99.96,99.67,99.96,6716.0,84.0916,84.2771,84.0326,84.2771,6716.0
2022-06-27 10:45:00,99.94,100.24,99.85,100.2,21201.0,84.2602,84.5132,84.1843,84.4794,21201.0
2022-06-27 10:50:00,100.24,100.4,100.19,100.38,10762.0,84.5132,84.6481,84.471,84.6312,10762.0
2022-06-27 10:55:00,100.37,100.65,100.37,100.41,9599.0,84.6228,84.8588,84.6228,84.6565,9599.0
2022-06-27 11:00:00,100.45,100.6,100.43,100.6,8098.0,84.6902,84.8167,84.6734,84.8167,8098.0
2022-06-27 11:05:00,100.54,100.73,100.53,100.65,9554.0,84.7661,84.9263,84.7577,84.8588,9554.0
2022-06-27 11:10:00,100.67,100.84,100.64,100.83,24617.0,84.8757,85.019,84.8504,85.0106,24617.0
2022-06-27 11:15:00,100.8,100.88,100.75,100.84,9263.0,84.9853,85.0527,84.9431,85.019,9263.0
2022-06-27 11:20:00,100.84,101.11,100.83,101.07,11015.0,85.019,85.2467,85.0106,85.2129,11015.0
2022-06-27 11:25:00,101.09,101.17,101.04,101.13,7696.0,85.2298,85.2973,85.1876,85.2635,7696.0
2022-06-27 11:30:00,101.12,101.23,101.05,101.06,21787.0,85.2551,85.3478,85.1961,85.2045,21787.0
2022-06-27 11:35:00,101.02,101.12,100.92,101.07,21962.0,85.1708,85.2551,85.0865,85.2129,21962.0
2022-06-27 11:40:00,101.09,101.43,101.06,101.43,15349.0,85.2298,85.5165,85.2045,85.5165,15349.0
2022-06-27 11:45:00,101.43,101.44,101.14,101.19,18136.0,85.5165,85.5249,85.272,85.3141,18136.0
2022-06-27 11:50:00,101.2,101.2,100.92,100.97,12240.0,85.3225,85.3225,85.0865,85.1286,12240.0
2022-06-27 11:55:00,100.98,101.16,100.94,101.15,10746.0,85.1371,85.2888,85.1033,85.2804,10746.0
2022-06-27 12:00:00,101.16,101.24,100.99,101.05,8748.0,85.2888,85.3563,85.1455,85.1961,8748.0
2022-06-27 12:05:00,101.05,101.22,100.94,101.18,9550.0,85.1961,85.3394,85.1033,85.3057,9550.0
2022-06-27 12:10:00,101.17,101.26,101.03,101.23,17190.0,85.2973,85.3731,85.1792,85.3478,17190.0
2022-06-27 12:15:00,101.21,101.27,101.0,101.27,12682.0,85.331,85.3816,85.1539,85.3816,12682.0
2022-06-27 12:20:00,101.29,101.29,100.9,100.97,11369.0,85.3984,85.3984,85.0696,85.1286,11369.0
2022-06-27 12:25:00,100.94,100.95,100.7,100.76,10740.0,85.1033,85.1118,84.901,84.9516,10740.0
2022-06-27 12:30:00,100.76,100.85,100.7,100.8,13381.0,84.9516,85.0275,84.901,84.9853,13381.0
2022-06-27 12:35:00,100.75,100.96,100.73,100.9,10416.0,84.9431,85.1202,84.9263,85.0696,10416.0
2022-06-27 12:40:00,100.89,101.11,100.87,101.11,7965.0,85.0612,85.2467,85.0443,85.2467,7965.0
2022-06-27 12:45:00,101.12,101.13,100.98,101.04,12052.0,85.2551,85.2635,85.1371,85.1876,12052.0
2022-06-27 12:50:00,101.0,101.18,100.98,101.16,9610.0,85.1539,85.3057,85.1371,85.2888,9610.0
2022-06-27 12:55:00,101.17,101.22,101.05,101.21,9429.0,85.2973,85.3394,85.1961,85.331,9429.0
2022-06-27 13:00:00,101.25,101.25,100.89,100.95,11718.0,85.3647,85.3647,85.0612,85.1118,11718.0
2022-06-27 13:05:00,100.94,101.06,100.78,101.06,12880.0,85.1033,85.2045,84.9684,85.2045,12880.0
2022-06-27 13:10:00,101.09,101.2,101.03,101.13,6759.0,85.2298,85.3225,85.1792,85.2635,6759.0
2022-06-27 13:15:00,101.1,101.35,100.98,101.13,17071.0,85.2382,85.449,85.1371,85.2635,17071.0
2022-06-27 13:20:00,101.18,101.19,101.0,101.09,4981.0,85.3057,85.3141,85.1539,85.2298,4981.0
2022-06-27 13:25:00,101.12,101.13,100.99,101.01,10555.0,85.2551,85.2635,85.1455,85.1624,10555.0
2022-06-27 13:30:00,100.96,100.99,100.81,100.88,7604.0,85.1202,85.1455,84.9937,85.0527,7604.0
2022-06-27 13:35:00,100.89,100.94,100.75,100.76,16315.0,85.0612,85.1033,84.9431,84.9516,16315.0
2022-06-27 13:40:00,100.78,100.79,100.57,100.63,7353.0,84.9684,84.9769,84.7914,84.842,7353.0
2022-06-27 13:45:00,100.64,100.64,100.49,100.58,8298.0,84.8504,84.8504,84.7239,84.7998,8298.0
2022-06-27 13:50:00,100.65,100.75,100.61,100.73,7378.0,84.8588,84.9431,84.8251,84.9263,7378.0
2022-06-27 13:55:00,100.71,100.74,100.58,100.61,7771.0,84.9094,84.9347,84.7998,84.8251,7771.0
2022-06-27 14:00:00,100.61,100.66,100.46,100.63,10015.0,84.8251,84.8673,84.6986,84.842,10015.0
2022-06-27 14:05:00,100.6,100.61,100.49,100.61,4818.0,84.8167,84.8251,84.7239,84.8251,4818.0
2022-06-27 14:10:00,100.61,100.63,100.49,100.59,8075.0,84.8251,84.842,84.7239,84.8082,8075.0
2022-06-27 14:15:00,100.55,100.67,100.55,100.66,3761.0,84.7745,84.8757,84.7745,84.8673,3761.0
2022-06-27 14:20:00,100.63,100.67,100.51,100.54,4103.0,84.842,84.8757,84.7408,84.7661,4103.0
2022-06-27 14:25:00,100.52,100.52,100.28,100.33,7249.0,84.7492,84.7492,84.5469,84.589,7249.0
2022-06-27 14:30:00,100.34,100.41,100.26,100.4,7974.0,84.5975,84.6565,84.53,84.6481,7974.0
2022-06-27 14:35:00,100.37,100.57,100.34,100.57,11398.0,84.6228,84.7914,84.5975,84.7914,11398.0
2022-06-27 14:40:00,100.59,100.6,100.47,100.6,28481.0,84.8082,84.8167,84.7071,84.8167,28481.0
2022-06-27 14:45:00,100.6,100.65,100.47,100.6,36457.0,84.8167,84.8588,84.7071,84.8167,36457.0
2022-06-27 14:50:00,100.6,100.62,100.43,100.45,7309.0,84.8167,84.8335,84.6734,84.6902,7309.0
2022-06-27 14:55:00,100.44,100.52,100.34,100.41,6544.0,84.6818,84.7492,84.5975,84.6565,6544.0
2022-06-27 15:00:00,100.44,100.44,99.99,100.04,14340.0,84.6818,84.6818,84.3024,84.3445,14340.0
2022-06-27 15:05:00,100.02,100.25,99.96,100.19,8475.0,84.3277,84.5216,84.2771,84.471,8475.0
2022-06-27 15:10:00,100.19,100.33,100.19,100.28,8684.0,84.471,84.589,84.471,84.5469,8684.0
2022-06-27 15:15:00,100.3,100.39,100.25,100.33,9523.0,84.5637,84.6396,84.5216,84.589,9523.0
2022-06-27 15:20:00,100.31,100.33,100.12,100.14,12429.0,84.5722,84.589,84.412,84.4288,12429.0
2022-06-27 15:25:00,100.15,100.24,100.06,100.12,10740.0,84.4373,84.5132,84.3614,84.412,10740.0
2022-06-27 15:30:00,100.1,100.12,99.97,99.98,8355.0,84.3951,84.412,84.2855,84.294,8355.0
2022-06-27 15:35:00,99.98,99.98,99.81,99.83,11260.0,84.294,84.294,84.1506,84.1675,11260.0
2022-06-27 15:40:00,99.83,100.05,99.78,100.04,8996.0,84.1675,84.353,84.1253,84.3445,8996.0
2022-06-27 15:45:00,100.03,100.14,99.95,100.04,17830.0,84.3361,84.4288,84.2687,84.3445,17830.0
2022-06-27 15:50:00,100.04,100.05,99.81,99.95,44523.0,84.3445,84.353,84.1506,84.2687,44523.0
2022-06-27 15:55:00,99.94,100.14,99.92,100.13,79398.0,84.2602,84.4288,84.2434,84.4204,79398.0
2022-06-28 09:30:00,101.43,102.23,101.23,101.67,40399.0,85.5165,86.1909,85.3478,85.7188,40399.0
2022-06-28 09:35:00,101.73,102.19,101.73,102.09,14073.0,85.7694,86.1572,85.7694,86.0729,14073.0
2022-06-28 09:40:00,102.03,102.22,101.94,102.16,8813.0,86.0223,86.1825,85.9464,86.1319,8813.0
2022-06-28 09:45:00,102.15,102.36,101.98,102.24,10860.0,86.1235,86.3005,85.9802,86.1994,10860.0
2022-06-28 09:50:00,102.22,102.4,102.11,102.33,10964.0,86.1825,86.3343,86.0898,86.2753,10964.0
2022-06-28 09:55:00,102.25,102.45,102.17,102.45,10865.0,86.2078,86.3764,86.1404,86.3764,10865.0
2022-06-28 10:00:00,102.4,102.44,101.9,101.98,11366.0,86.3343,86.368,85.9127,85.9802,11366.0
2022-06-28 10:05:00,101.93,101.94,101.56,101.66,19838.0,85.938,85.9464,85.6261,85.7104,19838.0
2022-06-28 10:10:00,101.65,101.96,101.61,101.88,9215.0,85.7019,85.9633,85.6682,85.8959,9215.0
2022-06-28 10:15:00,101.86,101.93,101.76,101.85,7707.0,85.879,85.938,85.7947,85.8706,7707.0
2022-06-28 10:20:00,101.83,101.86,101.63,101.75,11561.0,85.8537,85.879,85.6851,85.7863,11561.0
2022-06-28 10:25:00,101.72,101.81,101.68,101.7,25525.0,85.761,85.8368,85.7272,85.7441,25525.0
2022-06-28 10:30:00,101.7,102.06,101.56,101.96,20980.0,85.7441,86.0476,85.6261,85.9633,20980.0
2022-06-28 10:35:00,101.94,102.13,101.82,102.13,10702.0,85.9464,86.1066,85.8453,86.1066,10702.0
2022-06-28 10:40:00,102.08,102.18,101.81,102.18,15047.0,86.0645,86.1488,85.8368,86.1488,15047.0
2022-06-28 10:45:00,102.11,102.17,101.83,101.88,23321.0,86.0898,86.1404,85.8537,85.8959,23321.0
2022-06-28 10:50:00,101.9,101.98,101.78,101.93,15618.0,85.9127,85.9802,85.8115,85.938,15618.0
2022-06-28 10:55:00,101.93,102.22,101.9,102.15,13817.0,85.938,86.1825,85.9127,86.1235,13817.0
2022-06-28 11:00:00,102.15,102.48,102.07,102.42,15589.0,86.1235,86.4017,86.056,86.3511,15589.0
2022-06-28 11:05:00,102.4,102.42,102.02,102.08,31612.0,86.3343,86.3511,86.0139,86.0645,31612.0
2022-06-28 11:10:00,102.07,102.15,101.89,101.91,30780.0,86.056,86.1235,85.9043,85.9212,30780.0
2022-06-28 11:15:00,101.89,101.89,101.36,101.38,13085.0,85.9043,85.9043,85.4574,85.4743,13085.0
2022-06-28 11:20:00,101.37,101.44,100.98,101.0,24074.0,85.4659,85.5249,85.1371,85.1539,24074.0
2022-06-28 11:25:00,101.02,101.1,100.83,100.91,17295.0,85.1708,85.2382,85.0106,85.078,17295.0
2022-06-28 11:30:00,100.88,101.3,100.86,101.24,11208.0,85.0527,85.4069,85.0359,85.3563,11208.0
2022-06-28 11:35:00,101.16,101.23,100.88,100.88,14759.0,85.2888,85.3478,85.0527,85.0527,14759.0
2022-06-28 11:40:00,100.93,100.94,100.77,100.8,15674.0,85.0949,85.1033,84.96,84.9853,15674.0
2022-06-28 11:45:00,100.77,100.87,100.72,100.87,15643.0,84.96,85.0443,84.9179,85.0443,15643.0
2022-06-28 11:50:00,100.83,100.86,100.63,100.65,19442.0,85.0106,85.0359,84.842,84.8588,19442.0
2022-06-28 11:55:00,100.69,100.85,100.59,100.7,12301.0,84.8926,85.0275,84.8082,84.901,12301.0
2022-06-28 12:00:00,100.68,100.71,100.48,100.53,14169.0,84.8841,84.9094,84.7155,84.7577,14169.0
2022-06-28 12:05:00,100.52,100.93,100.49,100.91,13564.0,84.7492,85.0949,84.7239,85.078,13564.0
2022-06-28 12:10:00,100.89,101.12,100.89,100.92,5999.0,85.0612,85.2551,85.0612,85.0865,5999.0
2022-06-28 12:15:00,100.89,100.92,100.66,100.92,5812.0,85.0612,85.0865,84.8673,85.0865,5812.0
2022-06-28 12:20:00,100.92,101.0,100.86,100.97,7214.0,85.0865,85.1539,85.0359,85.1286,7214.0
2022-06-28 12:25:00,100.96,101.2,100.96,101.19,6392.0,85.1202,85.3225,85.1202,85.3141,6392.0
2022-06-28 12:30:00,101.16,101.16,100.96,100.96,6582.0,85.2888,85.2888,85.1202,85.1202,6582.0
2022-06-28 12:35:00,100.95,101.19,100.95,101.08,4639.0,85.1118,85.3141,85.1118,85.2214,4639.0
2022-06-28 12:40:00,101.08,101.17,101.05,101.17,3161.0,85.2214,85.2973,85.1961,85.2973,3161.0
2022-06-28 12:45:00,101.11,101.2,101.0,101.03,4143.0,85.2467,85.3225,85.1539,85.1792,4143.0
2022-06-28 12:50:00,101.02,101.06,100.82,100.83,4862.0,85.1708,85.2045,85.0022,85.0106,4862.0
2022-06-28 12:55:00,100.86,100.91,100.72,100.83,4471.0,85.0359,85.078,84.9179,85.0106,4471.0
2022-06-28 13:00:00,100.77,100.85,100.6,100.71,9489.0,84.96,85.0275,84.8167,84.9094,9489.0
2022-06-28 13:05:00,100.69,100.7,100.46,100.48,9987.0,84.8926,84.901,84.6986,84.7155,9987.0
2022-06-28 13:10:00,100.52,100.55,100.33,100.42,4961.0,84.7492,84.7745,84.589,84.6649,4961.0
2022-06-28 13:15:00,100.39,100.42,100.33,100.33,3916.0,84.6396,84.6649,84.589,84.589,3916.0
2022-06-28 13:20:00,100.3,100.35,100.18,100.35,4421.0,84.5637,84.6059,84.4626,84.6059,4421.0
2022-06-28 13:25:00,100.38,100.54,100.23,100.49,9037.0,84.6312,84.7661,84.5047,84.7239,9037.0
2022-06-28 13:30:00,100.48,100.59,100.4,100.42,5519.0,84.7155,84.8082,84.6481,84.6649,5519.0
2022-06-28 13:35:00,100.38,100.4,100.15,100.23,5687.0,84.6312,84.6481,84.4373,84.5047,5687.0
2022-06-28 13:40:00,100.22,100.35,100.19,100.21,6198.0,84.4963,84.6059,84.471,84.4879,6198.0
2022-06-28 13:45:00,100.19,100.25,100.16,100.25,3972.0,84.471,84.5216,84.4457,84.5216,3972.0
2022-06-28 13:50:00,100.26,100.31,100.15,100.23,2200.0,84.53,84.5722,84.4373,84.5047,2200.0
2022-06-28 13:55:00,100.23,100.33,100.19,100.23,3954.0,84.5047,84.589,84.471,84.5047,3954.0
2022-06-28 14:00:00,100.21,100.39,100.15,100.27,5327.0,84.4879,84.6396,84.4373,84.5385,5327.0
2022-06-28 14:05:00,100.22,100.22,99.97,100.02,7159.0,84.4963,84.4963,84.2855,84.3277,7159.0
2022-06-28 14:10:00,100.01,100.01,99.79,99.79,2905.0,84.3192,84.3192,84.1338,84.1338,2905.0
2022-06-28 14:15:00,99.8,99.8,99.53,99.53,5023.0,84.1422,84.1422,83.9146,83.9146,5023.0
2022-06-28 14:20:00,99.52,99.6,99.5,99.55,6972.0,83.9061,83.9736,83.8893,83.9314,6972.0
2022-06-28 14:25:00,99.5,99.58,99.43,99.54,5590.0,83.8893,83.9567,83.8302,83.923,5590.0
2022-06-28 14:30:00,99.49,99.49,99.37,99.37,7687.0,83.8808,83.8808,83.7797,83.7797,7687.0
2022-06-28 14:35:00,99.4,99.45,99.35,99.36,7508.0,83.8049,83.8471,83.7628,83.7712,7508.0
2022-06-28 14:40:00,99.32,99.43,99.26,99.43,6018.0,83.7375,83.8302,83.6869,83.8302,6018.0
2022-06-28 14:45:00,99.41,99.66,99.35,99.66,5437.0,83.8134,84.0242,83.7628,84.0242,5437.0
2022-06-28 14:50:00,99.66,99.66,99.5,99.59,3403.0,84.0242,84.0242,83.8893,83.9651,3403.0
2022-06-28 14:55:00,99.58,99.62,99.48,99.56,4811.0,83.9567,83.9904,83.8724,83.9398,4811.0
2022-06-28 15:00:00,99.58,99.68,99.46,99.48,5820.0,83.9567,84.041,83.8555,83.8724,5820.0
2022-06-28 15:05:00,99.49,99.5,99.39,99.49,2900.0,83.8808,83.8893,83.7965,83.8808,2900.0
2022-06-28 15:10:00,99.51,99.59,99.36,99.5,5751.0,83.8977,83.9651,83.7712,83.8893,5751.0
2022-06-28 15:15:00,99.49,99.57,99.44,99.51,3785.0,83.8808,83.9483,83.8387,83.8977,3785.0
2022-06-28 15:20:00,99.51,99.66,99.44,99.66,11842.0,83.8977,84.0242,83.8387,84.0242,11842.0
2022-06-28 15:25:00,99.68,99.68,99.38,99.52,7822.0,84.041,84.041,83.7881,83.9061,7822.0
2022-06-28 15:30:00,99.45,99.55,99.31,99.36,13541.0,83.8471,83.9314,83.7291,83.7712,13541.0
2022-06-28 15:35:00,99.37,99.44,99.26,99.44,15321.0,83.7797,83.8387,83.6869,83.8387,15321.0
2022-06-28 15:40:00,99.45,99.46,99.24,99.3,12625.0,83.8471,83.8555,83.6701,83.7206,12625.0
2022-06-28 15:45:00,99.3,99.32,99.17,99.23,24078.0,83.7206,83.7375,83.611,83.6616,24078.0
2022-06-28 15:50:00,99.19,99.41,99.14,99.41,39658.0,83.6279,83.8134,83.5857,83.8134,39658.0
2022-06-28 15:55:00,99.4,99.41,99.15,99.25,58131.0,83.8049,83.8134,83.5942,83.6785,58131.0
2022-06-29 09:30:00,98.7,99.0,98.11,98.39,35978.0,83.2148,83.4677,82.7173,82.9534,35978.0
2022-06-29 09:35:00,98.27,98.34,97.84,98.07,19316.0,82.8522,82.9113,82.4897,82.6836,19316.0
2022-06-29 09:40:00,98.1,98.25,97.82,98.23,13257.0,82.7089,82.8354,82.4728,82.8185,13257.0
2022-06-29 09:45:00,98.11,98.31,98.02,98.19,9549.0,82.7173,82.886,82.6415,82.7848,9549.0
2022-06-29 09:50:00,98.07,98.62,98.07,98.34,7702.0,82.6836,83.1473,82.6836,82.9113,7702.0
2022-06-29 09:55:00,98.25,98.38,98.09,98.1,7363.0,82.8354,82.945,82.7005,82.7089,7363.0
2022-06-29 10:00:00,98.12,98.38,98.01,98.15,9354.0,82.7258,82.945,82.633,82.7511,9354.0
2022-06-29 10:05:00,98.02,98.31,97.98,98.1,13122.0,82.6415,82.886,82.6077,82.7089,13122.0
2022-06-29 10:10:00,98.1,98.24,97.95,97.95,9529.0,82.7089,82.8269,82.5824,82.5824,9529.0
2022-06-29 10:15:00,97.95,97.98,97.41,97.53,20181.0,82.5824,82.6077,82.1272,82.2283,20181.0
2022-06-29 10:20:00,97.6,97.7,97.49,97.65,6570.0,82.2874,82.3717,82.1946,82.3295,6570.0
2022-06-29 10:25:00,97.71,98.0,97.69,97.76,7711.0,82.3801,82.6246,82.3632,82.4223,7711.0
2022-06-29 10:30:00,97.82,98.12,97.78,98.01,9318.0,82.4728,82.7258,82.4391,82.633,9318.0
2022-06-29 10:35:00,97.98,97.98,97.6,97.87,13438.0,82.6077,82.6077,82.2874,82.515,13438.0
2022-06-29 10:40:00,97.87,98.12,97.85,97.92,8913.0,82.515,82.7258,82.4981,82.5571,8913.0
2022-06-29 10:45:00,98.01,98.03,97.69,97.75,9538.0,82.633,82.6499,82.3632,82.4138,9538.0
2022-06-29 10:50:00,97.73,97.89,97.57,97.62,11342.0,82.397,82.5319,82.2621,82.3042,11342.0
2022-06-29 10:55:00,97.63,97.65,97.21,97.32,12637.0,82.3126,82.3295,81.9585,82.0513,12637.0
2022-06-29 11:00:00,97.33,97.35,97.12,97.15,10124.0,82.0597,82.0766,81.8827,81.908,10124.0
2022-06-29 11:05:00,97.14,97.39,97.04,97.36,14877.0,81.8995,82.1103,81.8152,82.085,14877.0
2022-06-29 11:10:00,97.32,97.35,97.05,97.06,10350.0,82.0513,82.0766,81.8236,81.8321,10350.0
2022-06-29 11:15:00,97.08,97.12,96.78,96.86,13396.0,81.8489,81.8827,81.596,81.6635,13396.0
2022-06-29 11:20:00,96.91,96.94,96.66,96.77,11859.0,81.7056,81.7309,81.4948,81.5876,11859.0
2022-06-29 11:25:00,96.83,96.89,96.73,96.78,7419.0,81.6382,81.6887,81.5539,81.596,7419.0
2022-06-29 11:30:00,96.77,97.0,96.75,96.89,12207.0,81.5876,81.7815,81.5707,81.6887,12207.0
2022-06-29 11:35:00,96.91,97.14,96.91,96.99,7344.0,81.7056,81.8995,81.7056,81.7731,7344.0
2022-06-29 11:40:00,96.96,97.09,96.82,96.82,6687.0,81.7478,81.8574,81.6297,81.6297,6687.0
2022-06-29 11:45:00,96.84,96.97,96.79,96.89,12513.0,81.6466,81.7562,81.6044,81.6887,12513.0
2022-06-29 11:50:00,96.87,97.14,96.87,97.13,4845.0,81.6719,81.8995,81.6719,81.8911,4845.0
2022-06-29 11:55:00,97.09,97.18,96.92,97.06,7427.0,81.8574,81.9332,81.714,81.8321,7427.0
2022-06-29 12:00:00,97.02,97.06,96.81,96.88,6514.0,81.7984,81.8321,81.6213,81.6803,6514.0
2022-06-29 12:05:00,96.89,96.9,96.66,96.66,10152.0,81.6887,81.6972,81.4948,81.4948,10152.0
2022-06-29 12:10:00,96.72,96.72,96.53,96.63,6562.0,81.5454,81.5454,81.3852,81.4695,6562.0
2022-06-29 12:15:00,96.73,96.84,96.69,96.7,7444.0,81.5539,81.6466,81.5201,81.5286,7444.0
2022-06-29 12:20:00,96.7,96.85,96.56,96.56,9575.0,81.5286,81.655,81.4105,81.4105,9575.0
2022-06-29 12:25:00,96.56,96.61,96.42,96.45,14574.0,81.4105,81.4527,81.2925,81.3178,14574.0
2022-06-29 12:30:00,96.48,96.69,96.48,96.61,7239.0,81.3431,81.5201,81.3431,81.4527,7239.0
2022-06-29 12:35:00,96.61,96.91,96.58,96.9,14121.0,81.4527,81.7056,81.4274,81.6972,14121.0
2022-06-29 12:40:00,96.86,96.9,96.79,96.84,9814.0,81.6635,81.6972,81.6044,81.6466,9814.0
2022-06-29 12:45:00,96.86,96.86,96.61,96.67,10013.0,81.6635,81.6635,81.4527,81.5033,10013.0
2022-06-29 12:50:00,96.68,96.97,96.68,96.93,14491.0,81.5117,81.7562,81.5117,81.7225,14491.0
2022-06-29 12:55:00,96.93,97.0,96.79,96.84,11881.0,81.7225,81.7815,81.6044,81.6466,11881.0
2022-06-29 13:00:00,96.76,96.94,96.72,96.86,24409.0,81.5791,81.7309,81.5454,81.6635,24409.0
2022-06-29 13:05:00,96.9,97.1,96.87,97.1,6568.0,81.6972,81.8658,81.6719,81.8658,6568.0
2022-06-29 13:10:00,97.11,97.16,96.75,96.75,8560.0,81.8742,81.9164,81.5707,81.5707,8560.0
2022-06-29 13:15:00,96.76,96.78,96.66,96.75,10262.0,81.5791,81.596,81.4948,81.5707,10262.0
2022-06-29 13:20:00,96.75,96.78,96.68,96.73,8380.0,81.5707,81.596,81.5117,81.5539,8380.0
2022-06-29 13:25:00,96.72,96.91,96.66,96.82,7248.0,81.5454,81.7056,81.4948,81.6297,7248.0
2022-06-29 13:30:00,96.83,96.83,96.6,96.64,15622.0,81.6382,81.6382,81.4442,81.478,15622.0
2022-06-29 13:35:00,96.7,96.98,96.68,96.97,11449.0,81.5286,81.7646,81.5117,81.7562,11449.0
2022-06-29 13:40:00,96.95,97.09,96.89,97.0,6837.0,81.7393,81.8574,81.6887,81.7815,6837.0
2022-06-29 13:45:00,97.01,97.05,96.93,96.98,5824.0,81.7899,81.8236,81.7225,81.7646,5824.0
2022-06-29 13:50:00,97.0,97.13,97.0,97.11,7316.0,81.7815,81.8911,81.7815,81.8742,7316.0
2022-06-29 13:55:00,97.15,97.35,97.14,97.25,8462.0,81.908,82.0766,81.8995,81.9923,8462.0
2022-06-29 14:00:00,97.25,97.44,97.22,97.44,13420.0,81.9923,82.1525,81.967,82.1525,13420.0
2022-06-29 14:05:00,97.45,97.45,97.18,97.2,14938.0,82.1609,82.1609,81.9332,81.9501,14938.0
2022-06-29 14:10:00,97.17,97.2,97.12,97.13,12680.0,81.9248,81.9501,81.8827,81.8911,12680.0
2022-06-29 14:15:00,97.12,97.19,97.07,97.08,15679.0,81.8827,81.9417,81.8405,81.8489,15679.0
2022-06-29 14:20:00,97.06,97.07,96.85,96.9,19717.0,81.8321,81.8405,81.655,81.6972,19717.0
2022-06-29 14:25:00,96.88,97.1,96.88,97.09,8690.0,81.6803,81.8658,81.6803,81.8574,8690.0
2022-06-29 14:30:00,97.09,97.19,96.99,97.18,10343.0,81.8574,81.9417,81.7731,81.9332,10343.0
2022-06-29 14:35:00,97.16,97.16,97.06,97.1,11958.0,81.9164,81.9164,81.8321,81.8658,11958.0
2022-06-29 14:40:00,97.11,97.16,96.99,97.01,13098.0,81.8742,81.9164,81.7731,81.7899,13098.0
2022-06-29 14:45:00,97.0,97.06,96.83,96.98,20269.0,81.7815,81.8321,81.6382,81.7646,20269.0
2022-06-29 14:50:00,96.96,97.06,96.88,96.9,9912.0,81.7478,81.8321,81.6803,81.6972,9912.0
2022-06-29 14:55:00,96.93,97.01,96.92,96.95,7621.0,81.7225,81.7899,81.714,81.7393,7621.0
2022-06-29 15:00:00,96.88,96.91,96.67,96.74,12341.0,81.6803,81.7056,81.5033,81.5623,12341.0
2022-06-29 15:05:00,96.76,96.91,96.73,96.91,9099.0,81.5791,81.7056,81.5539,81.7056,9099.0
2022-06-29 15:10:00,96.91,96.92,96.79,96.89,12553.0,81.7056,81.714,81.6044,81.6887,12553.0
2022-06-29 15:15:00,96.88,97.09,96.83,96.97,10774.0,81.6803,81.8574,81.6382,81.7562,10774.0
2022-06-29 15:20:00,96.95,97.2,96.91,97.2,13585.0,81.7393,81.9501,81.7056,81.9501,13585.0
2022-06-29 15:25:00,97.19,97.42,97.18,97.42,12422.0,81.9417,82.1356,81.9332,82.1356,12422.0
2022-06-29 15:30:00,97.42,97.42,97.02,97.06,18889.0,82.1356,82.1356,81.7984,81.8321,18889.0
2022-06-29 15:35:00,97.05,97.17,96.98,97.03,20031.0,81.8236,81.9248,81.7646,81.8068,20031.0
2022-06-29 15:40:00,97.04,97.04,96.86,96.97,29208.0,81.8152,81.8152,81.6635,81.7562,29208.0
2022-06-29 15:45:00,96.98,97.04,96.88,97.01,29283.0,81.7646,81.8152,81.6803,81.7899,29283.0
2022-06-29 15:50:00,96.99,97.18,96.99,97.13,43194.0,81.7731,81.9332,81.7731,81.8911,43194.0
2022-06-29 15:55:00,97.13,97.35,97.13,97.27,84469.0,81.8911,82.0766,81.8911,82.0091,84469.0
2022-06-30 09:30:00,95.0,95.68,93.52,94.25,152212.0,80.0953,80.6686,78.8475,79.4629,152212.0
2022-06-30 09:35:00,94.21,94.27,93.38,93.53,45725.0,79.4292,79.4798,78.7294,78.8559,45725.0
2022-06-30 09:40:00,93.52,94.45,93.2,94.24,68118.0,78.8475,79.6316,78.5777,79.4545,68118.0
2022-06-30 09:45:00,94.34,94.54,93.84,94.11,23867.0,79.5388,79.7074,79.1173,79.3449,23867.0
2022-06-30 09:50:00,94.09,94.16,93.84,93.93,22352.0,79.328,79.3871,79.1173,79.1931,22352.0
2022-06-30 09:55:00,93.93,94.28,93.89,94.28,19782.0,79.1931,79.4882,79.1594,79.4882,19782.0
2022-06-30 10:00:00,94.24,94.24,93.69,94.04,30879.0,79.4545,79.4545,78.9908,79.2859,30879.0
2022-06-30 10:05:00,93.98,94.06,93.72,93.72,14542.0,79.2353,79.3028,79.0161,79.0161,14542.0
2022-06-30 10:10:00,93.73,94.24,93.64,94.23,19923.0,79.0245,79.4545,78.9486,79.4461,19923.0
2022-06-30 10:15:00,94.16,94.31,94.0,94.15,23964.0,79.3871,79.5135,79.2522,79.3786,23964.0
2022-06-30 10:20:00,94.12,94.45,94.01,94.41,24655.0,79.3533,79.6316,79.2606,79.5978,24655.0
2022-06-30 10:25:00,94.36,94.54,94.21,94.27,20761.0,79.5557,79.7074,79.4292,79.4798,20761.0
2022-06-30 10:30:00,94.24,95.07,94.23,94.99,24017.0,79.4545,80.1543,79.4461,80.0868,24017.0
2022-06-30 10:35:00,95.0,95.01,94.76,94.88,15839.0,80.0953,80.1037,79.8929,79.9941,15839.0
2022-06-30 10:40:00,94.85,94.87,94.34,94.38,13139.0,79.9688,79.9857,79.5388,79.5725,13139.0
2022-06-30 10:45:00,94.38,94.53,94.28,94.5,9744.0,79.5725,79.699,79.4882,79.6737,9744.0
2022-06-30 10:50:00,94.48,94.96,94.38,94.96,15582.0,79.6569,80.0615,79.5725,80.0615,15582.0
2022-06-30 10:55:00,94.93,95.18,94.86,95.11,8618.0,80.0363,80.247,79.9772,80.188,8618.0
2022-06-30 11:00:00,95.13,95.19,94.98,95.09,17551.0,80.2049,80.2555,80.0784,80.1712,17551.0
2022-06-30 11:05:00,95.12,95.55,95.12,95.53,13832.0,80.1964,80.559,80.1964,80.5421,13832.0
2022-06-30 11:10:00,95.56,95.61,95.27,95.34,21719.0,80.5674,80.6096,80.3229,80.3819,21719.0
2022-06-30 11:15:00,95.32,95.42,95.04,95.1,22001.0,80.3651,80.4494,80.129,80.1796,22001.0
2022-06-30 11:20:00,95.04,95.28,95.03,95.28,12249.0,80.129,80.3313,80.1206,80.3313,12249.0
2022-06-30 11:25:00,95.27,95.47,95.26,95.4,11992.0,80.3229,80.4915,80.3145,80.4325,11992.0
2022-06-30 11:30:00,95.36,95.45,95.07,95.08,13951.0,80.3988,80.4747,80.1543,80.1627,13951.0
2022-06-30 11:35:00,95.08,95.24,95.03,95.24,11487.0,80.1627,80.2976,80.1206,80.2976,11487.0
2022-06-30 11:40:00,95.25,95.33,95.19,95.31,9994.0,80.3061,80.3735,80.2555,80.3566,9994.0
2022-06-30 11:45:00,95.28,95.55,95.27,95.49,11802.0,80.3313,80.559,80.3229,80.5084,11802.0
2022-06-30 11:50:00,95.48,95.53,95.32,95.53,12805.0,80.5,80.5421,80.3651,80.5421,12805.0
2022-06-30 11:55:00,95.54,95.85,95.53,95.84,14715.0,80.5506,80.8119,80.5421,80.8035,14715.0
2022-06-30 12:00:00,95.86,95.92,95.71,95.74,8982.0,80.8203,80.8709,80.6939,80.7192,8982.0
2022-06-30 12:05:00,95.76,95.76,95.34,95.39,9058.0,80.736,80.736,80.3819,80.4241,9058.0
2022-06-30 12:10:00,95.35,95.43,95.22,95.43,9758.0,80.3904,80.4578,80.2808,80.4578,9758.0
2022-06-30 12:15:00,95.48,95.69,95.47,95.67,16472.0,80.5,80.677,80.4915,80.6602,16472.0
2022-06-30 12:20:00,95.66,96.04,95.62,96.03,13425.0,80.6517,80.9721,80.618,80.9637,13425.0
2022-06-30 12:25:00,96.05,96.24,95.98,96.16,25935.0,80.9805,81.1407,80.9215,81.0733,25935.0
2022-06-30 12:30:00,96.16,96.43,96.16,96.17,18735.0,81.0733,81.3009,81.0733,81.0817,18735.0
2022-06-30 12:35:00,96.16,96.16,95.79,95.95,19868.0,81.0733,81.0733,80.7613,80.8962,19868.0
2022-06-30 12:40:00,95.98,96.03,95.8,95.89,13027.0,80.9215,80.9637,80.7698,80.8456,13027.0
2022-06-30 12:45:00,95.92,96.04,95.78,95.78,15372.0,80.8709,80.9721,80.7529,80.7529,15372.0
2022-06-30 12:50:00,95.8,96.0,95.68,96.0,11814.0,80.7698,80.9384,80.6686,80.9384,11814.0
2022-06-30 12:55:00,96.01,96.07,95.93,95.98,12225.0,80.9468,80.9974,80.8794,80.9215,12225.0
2022-06-30 13:00:00,95.98,96.1,95.98,96.03,14731.0,80.9215,81.0227,80.9215,80.9637,14731.0
2022-06-30 13:05:00,96.03,96.05,95.73,95.76,9611.0,80.9637,80.9805,80.7107,80.736,9611.0
2022-06-30 13:10:00,95.75,95.75,95.33,95.33,20151.0,80.7276,80.7276,80.3735,80.3735,20151.0
2022-06-30 13:15:00,95.28,95.49,95.28,95.43,15292.0,80.3313,80.5084,80.3313,80.4578,15292.0
2022-06-30 13:20:00,95.41,95.75,95.39,95.75,9438.0,80.4409,80.7276,80.4241,80.7276,9438.0
2022-06-30 13:25:00,95.73,95.9,95.68,95.87,9565.0,80.7107,80.8541,80.6686,80.8288,9565.0
2022-06-30 13:30:00,95.87,95.94,95.77,95.8,7543.0,80.8288,80.8878,80.7445,80.7698,7543.0
2022-06-30 13:35:00,95.8,95.94,95.8,95.89,7693.0,80.7698,80.8878,80.7698,80.8456,7693.0
2022-06-30 13:40:00,95.97,96.06,95.76,95.76,10114.0,80.9131,80.989,80.736,80.736,10114.0
2022-06-30 13:45:00,95.7,96.1,95.7,96.1,20304.0,80.6854,81.0227,80.6854,81.0227,20304.0
2022-06-30 13:50:00,96.08,96.34,96.01,96.22,13794.0,81.0058,81.225,80.9468,81.1239,13794.0
2022-06-30 13:55:00,96.18,96.19,95.99,96.04,9118.0,81.0901,81.0986,80.93,80.9721,9118.0
2022-06-30 14:00:00,96.08,96.1,95.81,96.03,11721.0,81.0058,81.0227,80.7782,80.9637,11721.0
2022-06-30 14:05:00,96.04,96.04,95.64,95.69,13890.0,80.9721,80.9721,80.6349,80.677,13890.0
2022-06-30 14:10:00,95.66,95.83,95.63,95.66,12347.0,80.6517,80.7951,80.6264,80.6517,12347.0
2022-06-30 14:15:00,95.66,95.86,95.57,95.86,6022.0,80.6517,80.8203,80.5758,80.8203,6022.0
2022-06-30 14:20:00,95.82,95.84,95.36,95.36,5867.0,80.7866,80.8035,80.3988,80.3988,5867.0
2022-06-30 14:25:00,95.36,95.58,95.27,95.5,13838.0,80.3988,80.5843,80.3229,80.5168,13838.0
2022-06-30 14:30:00,95.49,95.61,95.39,95.48,17059.0,80.5084,80.6096,80.4241,80.5,17059.0
2022-06-30 14:35:00,95.47,95.64,95.4,95.64,7739.0,80.4915,80.6349,80.4325,80.6349,7739.0
2022-06-30 14:40:00,95.56,95.61,95.16,95.25,13751.0,80.5674,80.6096,80.2302,80.3061,13751.0
2022-06-30 14:45:00,95.2,95.33,95.17,95.2,15136.0,80.2639,80.3735,80.2386,80.2639,15136.0
2022-06-30 14:50:00,95.21,95.22,94.88,94.95,16079.0,80.2723,80.2808,79.9941,80.0531,16079.0
2022-06-30 14:55:00,94.92,95.04,94.91,94.99,9729.0,80.0278,80.129,80.0194,80.0868,9729.0
2022-06-30 15:00:00,94.97,95.08,94.92,94.98,15487.0,80.07,80.1627,80.0278,80.0784,15487.0
2022-06-30 15:05:00,94.98,94.98,94.55,94.55,14764.0,80.0784,80.0784,79.7159,79.7159,14764.0
2022-06-30 15:10:00,94.57,94.68,94.52,94.68,16945.0,79.7327,79.8255,79.6906,79.8255,16945.0
2022-06-30 15:15:00,94.66,94.67,94.5,94.51,23703.0,79.8086,79.817,79.6737,79.6822,23703.0
2022-06-30 15:20:00,94.54,94.81,94.54,94.81,18062.0,79.7074,79.9351,79.7074,79.9351,18062.0
2022-06-30 15:25:00,94.81,94.94,94.72,94.94,19477.0,79.9351,80.0447,79.8592,80.0447,19477.0
2022-06-30 15:30:00,94.93,95.09,94.87,95.06,28615.0,80.0363,80.1712,79.9857,80.1459,28615.0
2022-06-30 15:35:00,95.04,95.19,94.94,94.97,25239.0,80.129,80.2555,80.0447,80.07,25239.0
2022-06-30 15:40:00,94.95,95.0,94.62,94.74,37084.0,80.0531,80.0953,79.7749,79.8761,37084.0
2022-06-30 15:45:00,94.73,95.11,94.7,94.85,63876.0,79.8676,80.188,79.8423,79.9688,63876.0
2022-06-30 15:50:00,94.82,94.94,94.35,94.43,69766.0,79.9435,80.0447,79.5473,79.6147,69766.0
2022-06-30 15:55:00,94.42,94.97,94.32,94.9,132882.0,79.6063,80.07,79.522,80.011,132882.0
2022-07-01 09:30:00,94.35,94.86,94.23,94.47,44119.0,79.5473,79.9772,79.4461,79.6484,44119.0
2022-07-01 09:35:00,94.36,94.87,94.1,94.83,7659.0,79.5557,79.9857,79.3365,79.9519,7659.0
2022-07-01 09:40:00,94.85,95.14,94.8,94.98,16277.0,79.9688,80.2133,79.9267,80.0784,16277.0
2022-07-01 09:45:00,94.91,95.7,94.83,95.5,8808.0,80.0194,80.6854,79.9519,80.5168,8808.0
2022-07-01 09:50:00,95.57,95.57,95.26,95.36,14930.0,80.5758,80.5758,80.3145,80.3988,14930.0
2022-07-01 09:55:00,95.42,95.57,95.28,95.39,11300.0,80.4494,80.5758,80.3313,80.4241,11300.0
2022-07-01 10:00:00,95.46,95.56,95.0,95.0,8458.0,80.4831,80.5674,80.0953,80.0953,8458.0
2022-07-01 10:05:00,94.93,95.26,94.93,95.21,5499.0,80.0363,80.3145,80.0363,80.2723,5499.0
2022-07-01 10:10:00,95.21,95.21,94.5,94.69,9313.0,80.2723,80.2723,79.6737,79.8339,9313.0
2022-07-01 10:15:00,94.69,94.98,94.66,94.88,11268.0,79.8339,80.0784,79.8086,79.9941,11268.0
2022-07-01 10:20:00,94.86,95.03,94.69,94.88,15018.0,79.9772,80.1206,79.8339,79.9941,15018.0
2022-07-01 10:25:00,94.77,94.77,94.52,94.69,4629.0,79.9014,79.9014,79.6906,79.8339,4629.0
2022-07-01 10:30:00,94.59,94.71,94.51,94.65,5025.0,79.7496,79.8508,79.6822,79.8002,5025.0
2022-07-01 10:35:00,94.64,94.67,94.15,94.21,11557.0,79.7918,79.817,79.3786,79.4292,11557.0
2022-07-01 10:40:00,94.16,94.39,94.01,94.38,7278.0,79.3871,79.581,79.2606,79.5725,7278.0
2022-07-01 10:45:00,94.36,94.81,94.35,94.64,11630.0,79.5557,79.9351,79.5473,79.7918,11630.0
2022-07-01 10:50:00,94.52,94.57,94.22,94.46,5492.0,79.6906,79.7327,79.4376,79.64,5492.0
2022-07-01 10:55:00,94.42,94.57,94.29,94.34,9873.0,79.6063,79.7327,79.4967,79.5388,9873.0
2022-07-01 11:00:00,94.29,94.43,94.2,94.3,5999.0,79.4967,79.6147,79.4208,79.5051,5999.0
2022-07-01 11:05:00,94.32,94.69,94.23,94.63,6526.0,79.522,79.8339,79.4461,79.7833,6526.0
2022-07-01 11:10:00,94.67,94.77,94.53,94.69,3630.0,79.817,79.9014,79.699,79.8339,3630.0
2022-07-01 11:15:00,94.67,95.03,94.66,94.9,8840.0,79.817,80.1206,79.8086,80.011,8840.0
2022-07-01 11:20:00,94.86,95.04,94.8,94.88,7796.0,79.9772,80.129,79.9267,79.9941,7796.0
2022-07-01 11:25:00,94.9,94.97,94.63,94.71,10392.0,80.011,80.07,79.7833,79.8508,10392.0
2022-07-01 11:30:00,94.7,94.89,94.7,94.8,5628.0,79.8423,80.0025,79.8423,79.9267,5628.0
2022-07-01 11:35:00,94.84,94.95,94.56,94.62,8387.0,79.9604,80.0531,79.7243,79.7749,8387.0
2022-07-01 11:40:00,94.65,94.74,94.51,94.51,5212.0,79.8002,79.8761,79.6822,79.6822,5212.0
2022-07-01 11:45:00,94.54,94.71,94.46,94.55,11114.0,79.7074,79.8508,79.64,79.7159,11114.0
2022-07-01 11:50:00,94.5,94.51,94.0,94.04,5831.0,79.6737,79.6822,79.2522,79.2859,5831.0
2022-07-01 11:55:00,94.02,94.09,93.79,93.92,22276.0,79.269,79.328,79.0751,79.1847,22276.0
2022-07-01 12:00:00,93.96,94.04,93.84,93.99,18646.0,79.2184,79.2859,79.1173,79.2437,18646.0
2022-07-01 12:05:00,94.02,94.11,93.99,94.01,12488.0,79.269,79.3449,79.2437,79.2606,12488.0
2022-07-01 12:10:00,93.94,94.02,93.83,94.02,5304.0,79.2016,79.269,79.1088,79.269,5304.0
2022-07-01 12:15:00,93.96,94.31,93.94,94.23,6816.0,79.2184,79.5135,79.2016,79.4461,6816.0
2022-07-01 12:20:00,94.23,94.28,94.09,94.25,7717.0,79.4461,79.4882,79.328,79.4629,7717.0
2022-07-01 12:25:00,94.26,94.4,94.16,94.4,7201.0,79.4714,79.5894,79.3871,79.5894,7201.0
2022-07-01 12:30:00,94.4,94.5,94.26,94.28,8463.0,79.5894,79.6737,79.4714,79.4882,8463.0
2022-07-01 12:35:00,94.31,94.39,94.22,94.26,9269.0,79.5135,79.581,79.4376,79.4714,9269.0
2022-07-01 12:40:00,94.26,94.26,94.1,94.19,5343.0,79.4714,79.4714,79.3365,79.4124,5343.0
2022-07-01 12:45:00,94.13,94.26,94.1,94.26,5745.0,79.3618,79.4714,79.3365,79.4714,5745.0
2022-07-01 12:50:00,94.31,94.45,94.25,94.42,3238.0,79.5135,79.6316,79.4629,79.6063,3238.0
2022-07-01 12:55:00,94.46,94.46,94.1,94.1,10434.0,79.64,79.64,79.3365,79.3365,10434.0
2022-07-01 13:00:00,94.15,94.29,94.1,94.14,4238.0,79.3786,79.4967,79.3365,79.3702,4238.0
2022-07-01 13:05:00,94.1,94.18,94.1,94.16,8709.0,79.3365,79.4039,79.3365,79.3871,8709.0
2022-07-01 13:10:00,94.13,94.28,94.1,94.27,4702.0,79.3618,79.4882,79.3365,79.4798,4702.0
2022-07-01 13:15:00,94.32,94.45,94.2,94.4,7616.0,79.522,79.6316,79.4208,79.5894,7616.0
2022-07-01 13:20:00,94.38,94.52,94.37,94.5,4754.0,79.5725,79.6906,79.5641,79.6737,4754.0
2022-07-01 13:25:00,94.51,94.7,94.48,94.68,5328.0,79.6822,79.8423,79.6569,79.8255,5328.0
2022-07-01 13:30:00,94.66,94.8,94.64,94.71,5966.0,79.8086,79.9267,79.7918,79.8508,5966.0
2022-07-01 13:35:00,94.67,94.9,94.61,94.82,10532.0,79.817,80.011,79.7665,79.9435,10532.0
2022-07-01 13:40:00,94.8,94.95,94.8,94.81,3035.0,79.9267,80.0531,79.9267,79.9351,3035.0
2022-07-01 13:45:00,94.88,95.16,94.83,95.16,4658.0,79.9941,80.2302,79.9519,80.2302,4658.0
2022-07-01 13:50:00,95.13,95.28,95.05,95.13,8301.0,80.2049,80.3313,80.1374,80.2049,8301.0
2022-07-01 13:55:00,95.11,95.23,95.1,95.23,6863.0,80.188,80.2892,80.1796,80.2892,6863.0
2022-07-01 14:00:00,95.24,95.34,95.18,95.22,6275.0,80.2976,80.3819,80.247,80.2808,6275.0
2022-07-01 14:05:00,95.2,95.35,95.14,95.26,9955.0,80.2639,80.3904,80.2133,80.3145,9955.0
2022-07-01 14:10:00,95.25,95.39,95.09,95.39,7313.0,80.3061,80.4241,80.1712,80.4241,7313.0
2022-07-01 14:15:00,95.4,95.6,95.36,95.57,9073.0,80.4325,80.6011,80.3988,80.5758,9073.0
2022-07-01 14:20:00,95.6,95.86,95.55,95.84,32198.0,80.6011,80.8203,80.559,80.8035,32198.0
2022-07-01 14:25:00,95.87,95.9,95.63,95.68,7591.0,80.8288,80.8541,80.6264,80.6686,7591.0
2022-07-01 14:30:00,95.71,95.76,95.66,95.74,19406.0,80.6939,80.736,80.6517,80.7192,19406.0
2022-07-01 14:35:00,95.75,95.75,95.6,95.67,11707.0,80.7276,80.7276,80.6011,80.6602,11707.0
2022-07-01 14:40:00,95.65,95.65,95.5,95.54,10418.0,80.6433,80.6433,80.5168,80.5506,10418.0
2022-07-01 14:45:00,95.55,95.67,95.48,95.65,17083.0,80.559,80.6602,80.5,80.6433,17083.0
2022-07-01 14:50:00,95.7,95.7,95.47,95.49,7655.0,80.6854,80.6854,80.4915,80.5084,7655.0
2022-07-01 14:55:00,95.52,95.58,95.38,95.45,7878.0,80.5337,80.5843,80.4157,80.4747,7878.0
2022-07-01 15:00:00,95.43,95.52,95.26,95.32,19519.0,80.4578,80.5337,80.3145,80.3651,19519.0
2022-07-01 15:05:00,95.41,95.45,95.36,95.4,13698.0,80.4409,80.4747,80.3988,80.4325,13698.0
2022-07-01 15:10:00,95.41,95.52,95.36,95.47,17741.0,80.4409,80.5337,80.3988,80.4915,17741.0
2022-07-01 15:15:00,95.47,95.66,95.39,95.66,18754.0,80.4915,80.6517,80.4241,80.6517,18754.0
2022-07-01 15:20:00,95.71,95.82,95.6,95.79,16144.0,80.6939,80.7866,80.6011,80.7613,16144.0
2022-07-01 15:25:00,95.79,95.84,95.6,95.65,17602.0,80.7613,80.8035,80.6011,80.6433,17602.0
2022-07-01 15:30:00,95.66,95.92,95.64,95.9,10564.0,80.6517,80.8709,80.6349,80.8541,10564.0
2022-07-01 15:35:00,95.91,95.94,95.87,95.88,13817.0,80.8625,80.8878,80.8288,80.8372,13817.0
2022-07-01 15:40:00,95.89,95.97,95.78,95.8,30621.0,80.8456,80.9131,80.7529,80.7698,30621.0
2022-07-01 15:45:00,95.8,95.89,95.73,95.87,44019.0,80.7698,80.8456,80.7107,80.8288,44019.0
2022-07-01 15:50:00,95.9,95.94,95.35,95.48,54628.0,80.8541,80.8878,80.3904,80.5,54628.0
2022-07-01 15:55:00,95.47,95.71,95.42,95.67,87311.0,80.4915,80.6939,80.4494,80.6602,87311.0
2022-07-05 09:30:00,95.07,95.17,94.13,94.48,54215.0,80.1543,80.2386,79.3618,79.6569,54215.0
2022-07-05 09:35:00,94.41,94.45,93.77,93.83,22807.0,79.5978,79.6316,79.0583,79.1088,22807.0
2022-07-05 09:40:00,93.81,94.05,93.54,93.76,18765.0,79.092,79.2943,78.8643,79.0498,18765.0
2022-07-05 09:45:00,93.66,94.07,93.63,93.68,13173.0,78.9655,79.3112,78.9402,78.9824,13173.0
2022-07-05 09:50:00,93.73,93.87,93.57,93.75,6439.0,79.0245,79.1426,78.8896,79.0414,6439.0
2022-07-05 09:55:00,93.78,93.89,93.51,93.8,8723.0,79.0667,79.1594,78.839,79.0835,8723.0
2022-07-05 10:00:00,93.76,94.4,93.74,94.14,18503.0,79.0498,79.5894,79.033,79.3702,18503.0
2022-07-05 10:05:00,94.11,94.47,93.95,94.47,5052.0,79.3449,79.6484,79.21,79.6484,5052.0
2022-07-05 10:10:00,94.54,95.16,94.48,95.07,9848.0,79.7074,80.2302,79.6569,80.1543,9848.0
2022-07-05 10:15:00,95.08,95.13,94.8,94.99,21146.0,80.1627,80.2049,79.9267,80.0868,21146.0
2022-07-05 10:20:00,95.05,95.31,95.05,95.3,6687.0,80.1374,80.3566,80.1374,80.3482,6687.0
2022-07-05 10:25:00,95.24,95.39,95.14,95.2,4691.0,80.2976,80.4241,80.2133,80.2639,4691.0
2022-07-05 10:30:00,95.21,95.5,95.15,95.35,7289.0,80.2723,80.5168,80.2217,80.3904,7289.0
2022-07-05 10:35:00,95.33,95.76,95.3,95.7,11418.0,80.3735,80.736,80.3482,80.6854,11418.0
2022-07-05 10:40:00,95.72,95.72,95.34,95.34,7153.0,80.7023,80.7023,80.3819,80.3819,7153.0
2022-07-05 10:45:00,95.31,95.38,95.12,95.31,15711.0,80.3566,80.4157,80.1964,80.3566,15711.0
2022-07-05 10:50:00,95.29,95.33,95.16,95.16,6882.0,80.3398,80.3735,80.2302,80.2302,6882.0
2022-07-05 10:55:00,95.17,95.3,95.1,95.26,8285.0,80.2386,80.3482,80.1796,80.3145,8285.0
2022-07-05 11:00:00,95.21,95.3,94.91,95.26,11154.0,80.2723,80.3482,80.0194,80.3145,11154.0
2022-07-05 11:05:00,95.26,95.43,95.18,95.42,6866.0,80.3145,80.4578,80.247,80.4494,6866.0
2022-07-05 11:10:00,95.41,95.45,95.25,95.4,15977.0,80.4409,80.4747,80.3061,80.4325,15977.0
2022-07-05 11:15:00,95.35,95.43,95.24,95.27,6889.0,80.3904,80.4578,80.2976,80.3229,6889.0
2022-07-05 11:20:00,95.34,95.37,95.14,95.2,7831.0,80.3819,80.4072,80.2133,80.2639,7831.0
2022-07-05 11:25:00,95.28,95.35,95.17,95.24,8677.0,80.3313,80.3904,80.2386,80.2976,8677.0
2022-07-05 11:30:00,95.24,95.47,95.16,95.24,9233.0,80.2976,80.4915,80.2302,80.2976,9233.0
2022-07-05 11:35:00,95.26,95.42,95.25,95.36,8816.0,80.3145,80.4494,80.3061,80.3988,8816.0
2022-07-05 11:40:00,95.39,95.58,95.37,95.55,15639.0,80.4241,80.5843,80.4072,80.559,15639.0
2022-07-05 11:45:00,95.52,95.7,95.46,95.65,40033.0,80.5337,80.6854,80.4831,80.6433,40033.0
2022-07-05 11:50:00,95.63,95.91,95.62,95.91,7325.0,80.6264,80.8625,80.618,80.8625,7325.0
2022-07-05 11:55:00,95.92,95.96,95.86,95.9,6244.0,80.8709,80.9047,80.8203,80.8541,6244.0
2022-07-05 12:00:00,95.92,96.24,95.92,96.11,8614.0,80.8709,81.1407,80.8709,81.0311,8614.0
2022-07-05 12:05:00,96.13,96.37,96.09,96.29,4754.0,81.048,81.2503,81.0143,81.1829,4754.0
2022-07-05 12:10:00,96.29,96.46,96.18,96.19,12229.0,81.1829,81.3262,81.0901,81.0986,12229.0
2022-07-05 12:15:00,96.23,96.4,96.09,96.37,15958.0,81.1323,81.2756,81.0143,81.2503,15958.0
2022-07-05 12:20:00,96.39,96.79,96.36,96.79,8171.0,81.2672,81.6044,81.2419,81.6044,8171.0
2022-07-05 12:25:00,96.78,96.79,96.5,96.52,13042.0,81.596,81.6044,81.3599,81.3768,13042.0
2022-07-05 12:30:00,96.56,96.57,96.42,96.54,4334.0,81.4105,81.419,81.2925,81.3937,4334.0
2022-07-05 12:35:00,96.52,96.65,96.49,96.58,4620.0,81.3768,81.4864,81.3515,81.4274,4620.0
2022-07-05 12:40:00,96.57,96.6,96.34,96.35,5286.0,81.419,81.4442,81.225,81.2335,5286.0
2022-07-05 12:45:00,96.32,96.32,96.14,96.15,3792.0,81.2082,81.2082,81.0564,81.0648,3792.0
2022-07-05 12:50:00,96.15,96.24,96.05,96.2,10421.0,81.0648,81.1407,80.9805,81.107,10421.0
2022-07-05 12:55:00,96.23,96.3,96.12,96.28,8520.0,81.1323,81.1913,81.0396,81.1745,8520.0
2022-07-05 13:00:00,96.27,96.46,96.21,96.46,6170.0,81.166,81.3262,81.1154,81.3262,6170.0
2022-07-05 13:05:00,96.47,96.47,96.17,96.34,10719.0,81.3346,81.3346,81.0817,81.225,10719.0
2022-07-05 13:10:00,96.35,96.46,96.35,96.4,9317.0,81.2335,81.3262,81.2335,81.2756,9317.0
2022-07-05 13:15:00,96.41,96.57,96.35,96.57,11985.0,81.2841,81.419,81.2335,81.419,11985.0
2022-07-05 13:20:00,96.54,96.67,96.47,96.58,9432.0,81.3937,81.5033,81.3346,81.4274,9432.0
2022-07-05 13:25:00,96.55,96.59,96.45,96.45,5327.0,81.4021,81.4358,81.3178,81.3178,5327.0
2022-07-05 13:30:00,96.43,96.56,96.39,96.54,6257.0,81.3009,81.4105,81.2672,81.3937,6257.0
2022-07-05 13:35:00,96.56,96.68,96.56,96.6,11473.0,81.4105,81.5117,81.4105,81.4442,11473.0
2022-07-05 13:40:00,96.65,96.75,96.62,96.62,5881.0,81.4864,81.5707,81.4611,81.4611,5881.0
2022-07-05 13:45:00,96.56,96.58,96.37,96.54,6272.0,81.4105,81.4274,81.2503,81.3937,6272.0
2022-07-05 13:50:00,96.53,96.69,96.49,96.66,5478.0,81.3852,81.5201,81.3515,81.4948,5478.0
2022-07-05 13:55:00,96.65,96.65,96.45,96.52,9026.0,81.4864,81.4864,81.3178,81.3768,9026.0
2022-07-05 14:00:00,96.52,96.74,96.45,96.7,9264.0,81.3768,81.5623,81.3178,81.5286,9264.0
2022-07-05 14:05:00,96.68,96.74,96.61,96.65,7353.0,81.5117,81.5623,81.4527,81.4864,7353.0
2022-07-05 14:10:00,96.66,96.81,96.66,96.73,7141.0,81.4948,81.6213,81.4948,81.5539,7141.0
2022-07-05 14:15:00,96.76,96.77,96.55,96.77,12383.0,81.5791,81.5876,81.4021,81.5876,12383.0
2022-07-05 14:20:00,96.75,96.81,96.66,96.81,9700.0,81.5707,81.6213,81.4948,81.6213,9700.0
2022-07-05 14:25:00,96.83,96.95,96.78,96.87,30220.0,81.6382,81.7393,81.596,81.6719,30220.0
2022-07-05 14:30:00,96.9,97.1,96.9,97.07,31262.0,81.6972,81.8658,81.6972,81.8405,31262.0
2022-07-05 14:35:00,97.06,97.08,96.89,96.99,27167.0,81.8321,81.8489,81.6887,81.7731,27167.0
2022-07-05 14:40:00,96.98,96.99,96.73,96.75,5968.0,81.7646,81.7731,81.5539,81.5707,5968.0
2022-07-05 14:45:00,96.7,96.76,96.61,96.68,6273.0,81.5286,81.5791,81.4527,81.5117,6273.0
2022-07-05 14:50:00,96.69,96.75,96.66,96.71,7890.0,81.5201,81.5707,81.4948,81.537,7890.0
2022-07-05 14:55:00,96.72,96.72,96.58,96.58,6498.0,81.5454,81.5454,81.4274,81.4274,6498.0
2022-07-05 15:00:00,96.61,96.67,96.49,96.62,10644.0,81.4527,81.5033,81.3515,81.4611,10644.0
2022-07-05 15:05:00,96.61,96.87,96.61,96.83,11446.0,81.4527,81.6719,81.4527,81.6382,11446.0
2022-07-05 15:10:00,96.81,96.98,96.8,96.95,12613.0,81.6213,81.7646,81.6129,81.7393,12613.0
2022-07-05 15:15:00,96.98,96.98,96.71,96.74,9681.0,81.7646,81.7646,81.537,81.5623,9681.0
2022-07-05 15:20:00,96.76,97.1,96.76,97.06,17099.0,81.5791,81.8658,81.5791,81.8321,17099.0
2022-07-05 15:25:00,97.05,97.15,97.02,97.03,12058.0,81.8236,81.908,81.7984,81.8068,12058.0
2022-07-05 15:30:00,97.01,97.21,96.9,97.21,18093.0,81.7899,81.9585,81.6972,81.9585,18093.0
2022-07-05 15:35:00,97.2,97.27,97.05,97.12,19188.0,81.9501,82.0091,81.8236,81.8827,19188.0
2022-07-05 15:40:00,97.12,97.26,97.11,97.22,18263.0,81.8827,82.0007,81.8742,81.967,18263.0
2022-07-05 15:45:00,97.21,97.41,97.2,97.4,23996.0,81.9585,82.1272,81.9501,82.1187,23996.0
2022-07-05 15:50:00,97.39,97.39,97.1,97.3,44232.0,82.1103,82.1103,81.8658,82.0344,44232.0
2022-07-05 15:55:00,97.28,97.6,97.25,97.58,76373.0,82.0176,82.2874,81.9923,82.2705,76373.0
2022-07-06 09:30:00,97.72,98.37,97.57,98.3,25216.0,82.3885,82.9365,82.2621,82.8775,25216.0
2022-07-06 09:35:00,98.31,98.47,97.7,97.77,10494.0,82.886,83.0209,82.3717,82.4307,10494.0
2022-07-06 09:40:00,97.59,98.03,97.47,97.79,7029.0,82.2789,82.6499,82.1778,82.4475,7029.0
2022-07-06 09:45:00,97.77,97.77,97.37,97.42,11500.0,82.4307,82.4307,82.0934,82.1356,11500.0
2022-07-06 09:50:00,97.39,97.63,97.19,97.39,8523.0,82.1103,82.3126,81.9417,82.1103,8523.0
2022-07-06 09:55:00,97.4,97.75,97.3,97.49,11006.0,82.1187,82.4138,82.0344,82.1946,11006.0
2022-07-06 10:00:00,97.47,97.64,97.16,97.43,10805.0,82.1778,82.3211,81.9164,82.144,10805.0
2022-07-06 10:05:00,97.38,97.93,97.38,97.72,10986.0,82.1019,82.5656,82.1019,82.3885,10986.0
2022-07-06 10:10:00,97.73,97.73,97.05,97.17,30045.0,82.397,82.397,81.8236,81.9248,30045.0
2022-07-06 10:15:00,97.12,97.46,97.12,97.16,20364.0,81.8827,82.1693,81.8827,81.9164,20364.0
2022-07-06 10:20:00,97.17,97.45,97.14,97.33,18668.0,81.9248,82.1609,81.8995,82.0597,18668.0
2022-07-06 10:25:00,97.32,97.48,97.24,97.41,12675.0,82.0513,82.1862,81.9838,82.1272,12675.0
2022-07-06 10:30:00,97.41,97.45,97.11,97.26,8274.0,82.1272,82.1609,81.8742,82.0007,8274.0
2022-07-06 10:35:00,97.27,97.31,97.06,97.06,9059.0,82.0091,82.0429,81.8321,81.8321,9059.0
2022-07-06 10:40:00,97.05,97.15,96.9,97.15,19996.0,81.8236,81.908,81.6972,81.908,19996.0
2022-07-06 10:45:00,97.13,97.16,96.81,96.84,5011.0,81.8911,81.9164,81.6213,81.6466,5011.0
2022-07-06 10:50:00,96.8,96.88,96.53,96.76,12851.0,81.6129,81.6803,81.3852,81.5791,12851.0
2022-07-06 10:55:00,96.69,96.69,96.61,96.61,4023.0,81.5201,81.5201,81.4527,81.4527,4023.0
2022-07-06 11:00:00,96.62,96.62,96.01,96.14,12870.0,81.4611,81.4611,80.9468,81.0564,12870.0
2022-07-06 11:05:00,96.15,96.34,96.15,96.23,6961.0,81.0648,81.225,81.0648,81.1323,6961.0
2022-07-06 11:10:00,96.22,96.44,96.15,96.36,5784.0,81.1239,81.3093,81.0648,81.2419,5784.0
2022-07-06 11:15:00,96.37,96.63,96.36,96.57,16113.0,81.2503,81.4695,81.2419,81.419,16113.0
2022-07-06 11:20:00,96.61,96.71,96.54,96.7,17308.0,81.4527,81.537,81.3937,81.5286,17308.0
2022-07-06 11:25:00,96.67,96.67,96.37,96.48,6097.0,81.5033,81.5033,81.2503,81.3431,6097.0
2022-07-06 11:30:00,96.53,96.54,96.16,96.28,8643.0,81.3852,81.3937,81.0733,81.1745,8643.0
2022-07-06 11:35:00,96.37,96.5,96.37,96.42,2628.0,81.2503,81.3599,81.2503,81.2925,2628.0
2022-07-06 11:40:00,96.4,96.45,96.3,96.43,6434.0,81.2756,81.3178,81.1913,81.3009,6434.0
2022-07-06 11:45:00,96.34,96.53,96.3,96.47,7274.0,81.225,81.3852,81.1913,81.3346,7274.0
2022-07-06 11:50:00,96.53,96.67,96.44,96.47,4160.0,81.3852,81.5033,81.3093,81.3346,4160.0
2022-07-06 11:55:00,96.48,96.72,96.46,96.63,5462.0,81.3431,81.5454,81.3262,81.4695,5462.0
2022-07-06 12:00:00,96.61,96.66,96.34,96.37,18546.0,81.4527,81.4948,81.225,81.2503,18546.0
2022-07-06 12:05:00,96.37,96.48,96.2,96.22,5396.0,81.2503,81.3431,81.107,81.1239,5396.0
2022-07-06 12:10:00,96.23,96.48,96.2,96.48,4356.0,81.1323,81.3431,81.107,81.3431,4356.0
2022-07-06 12:15:00,96.47,96.47,96.35,96.36,3153.0,81.3346,81.3346,81.2335,81.2419,3153.0
2022-07-06 12:20:00,96.38,96.39,96.23,96.23,2728.0,81.2588,81.2672,81.1323,81.1323,2728.0
2022-07-06 12:25:00,96.21,96.4,96.13,96.37,14963.0,81.1154,81.2756,81.048,81.2503,14963.0
2022-07-06 12:30:00,96.36,96.41,96.28,96.35,6345.0,81.2419,81.2841,81.1745,81.2335,6345.0
2022-07-06 12:35:00,96.38,96.47,96.3,96.34,5301.0,81.2588,81.3346,81.1913,81.225,5301.0
2022-07-06 12:40:00,96.34,96.55,96.34,96.55,4168.0,81.225,81.4021,81.225,81.4021,4168.0
2022-07-06 12:45:00,96.56,96.57,96.48,96.53,4965.0,81.4105,81.419,81.3431,81.3852,4965.0
2022-07-06 12:50:00,96.48,96.53,96.32,96.42,2550.0,81.3431,81.3852,81.2082,81.2925,2550.0
2022-07-06 12:55:00,96.41,96.45,96.36,96.44,3911.0,81.2841,81.3178,81.2419,81.3093,3911.0
2022-07-06 13:00:00,96.45,96.6,96.43,96.51,7568.0,81.3178,81.4442,81.3009,81.3684,7568.0
2022-07-06 13:05:00,96.58,96.71,96.57,96.62,2923.0,81.4274,81.537,81.419,81.4611,2923.0
2022-07-06 13:10:00,96.56,96.56,96.48,96.48,1303.0,81.4105,81.4105,81.3431,81.3431,1303.0
2022-07-06 13:15:00,96.5,96.54,96.35,96.41,4215.0,81.3599,81.3937,81.2335,81.2841,4215.0
2022-07-06 13:20:00,96.42,96.43,96.33,96.33,8508.0,81.2925,81.3009,81.2166,81.2166,8508.0
2022-07-06 13:25:00,96.31,96.35,96.26,96.31,3700.0,81.1997,81.2335,81.1576,81.1997,3700.0
2022-07-06 13:30:00,96.26,96.37,96.26,96.35,1817.0,81.1576,81.2503,81.1576,81.2335,1817.0
2022-07-06 13:35:00,96.38,96.44,96.33,96.39,5818.0,81.2588,81.3093,81.2166,81.2672,5818.0
2022-07-06 13:40:00,96.46,96.51,96.38,96.46,4178.0,81.3262,81.3684,81.2588,81.3262,4178.0
2022-07-06 13:45:00,96.47,96.5,96.4,96.42,3568.0,81.3346,81.3599,81.2756,81.2925,3568.0
2022-07-06 13:50:00,96.44,96.61,96.43,96.6,2836.0,81.3093,81.4527,81.3009,81.4442,2836.0
2022-07-06 13:55:00,96.57,96.71,96.55,96.66,3517.0,81.419,81.537,81.4021,81.4948,3517.0
2022-07-06 14:00:00,96.59,96.8,96.44,96.6,10074.0,81.4358,81.6129,81.3093,81.4442,10074.0
2022-07-06 14:05:00,96.62,96.89,96.61,96.67,7181.0,81.4611,81.6887,81.4527,81.5033,7181.0
2022-07-06 14:10:00,96.55,96.72,96.35,96.7,9564.0,81.4021,81.5454,81.2335,81.5286,9564.0
2022-07-06 14:15:00,96.71,96.71,96.41,96.44,4642.0,81.537,81.537,81.2841,81.3093,4642.0
2022-07-06 14:20:00,96.47,96.48,96.27,96.33,6734.0,81.3346,81.3431,81.166,81.2166,6734.0
2022-07-06 14:25:00,96.29,96.85,96.01,96.82,18519.0,81.1829,81.655,80.9468,81.6297,18519.0
2022-07-06 14:30:00,96.85,97.25,96.73,96.99,13718.0,81.655,81.9923,81.5539,81.7731,13718.0
2022-07-06 14:35:00,97.01,97.07,96.81,96.96,4693.0,81.7899,81.8405,81.6213,81.7478,4693.0
2022-07-06 14:40:00,96.98,97.3,96.98,97.11,5550.0,81.7646,82.0344,81.7646,81.8742,5550.0
2022-07-06 14:45:00,97.19,97.27,96.92,96.94,8843.0,81.9417,82.0091,81.714,81.7309,8843.0
2022-07-06 14:50:00,96.92,97.09,96.85,96.9,12794.0,81.714,81.8574,81.655,81.6972,12794.0
2022-07-06 14:55:00,96.83,97.02,96.83,97.0,4336.0,81.6382,81.7984,81.6382,81.7815,4336.0
2022-07-06 15:00:00,97.03,97.03,96.68,96.74,8772.0,81.8068,81.8068,81.5117,81.5623,8772.0
2022-07-06 15:05:00,96.81,96.84,96.71,96.82,5604.0,81.6213,81.6466,81.537,81.6297,5604.0
2022-07-06 15:10:00,96.81,96.94,96.73,96.87,13637.0,81.6213,81.7309,81.5539,81.6719,13637.0
2022-07-06 15:15:00,96.81,97.0,96.76,96.95,13794.0,81.6213,81.7815,81.5791,81.7393,13794.0
2022-07-06 15:20:00,96.9,97.08,96.9,97.03,22494.0,81.6972,81.8489,81.6972,81.8068,22494.0
2022-07-06 15:25:00,97.02,97.15,96.94,97.11,11636.0,81.7984,81.908,81.7309,81.8742,11636.0
2022-07-06 15:30:00,97.14,97.23,97.03,97.21,22970.0,81.8995,81.9754,81.8068,81.9585,22970.0
2022-07-06 15:35:00,97.24,97.37,97.06,97.06,16687.0,81.9838,82.0934,81.8321,81.8321,16687.0
2022-07-06 15:40:00,97.04,97.04,96.81,96.87,17526.0,81.8152,81.8152,81.6213,81.6719,17526.0
2022-07-06 15:45:00,96.84,96.95,96.74,96.78,22445.0,81.6466,81.7393,81.5623,81.596,22445.0
2022-07-06 15:50:00,96.95,96.96,96.39,96.44,35261.0,81.7393,81.7478,81.2672,81.3093,35261.0
2022-07-06 15:55:00,96.43,96.48,96.35,96.4,57655.0,81.3009,81.3431,81.2335,81.2756,57655.0
2022-07-07 09:30:00,97.04,97.77,97.04,97.1,23247.0,81.8152,82.4307,81.8152,81.8658,23247.0
2022-07-07 09:35:00,97.15,97.77,97.15,97.49,7866.0,81.908,82.4307,81.908,82.1946,7866.0
2022-07-07 09:40:00,97.47,98.07,97.38,97.89,16268.0,82.1778,82.6836,82.1019,82.5319,16268.0
2022-07-07 09:45:00,97.89,98.04,97.67,97.76,15756.0,82.5319,82.6583,82.3464,82.4223,15756.0
2022-07-07 09:50:00,97.84,97.92,97.42,97.61,10007.0,82.4897,82.5571,82.1356,82.2958,10007.0
2022-07-07 09:55:00,97.59,97.59,97.37,97.45,4265.0,82.2789,82.2789,82.0934,82.1609,4265.0
2022-07-07 10:00:00,97.39,97.39,96.95,97.11,12926.0,82.1103,82.1103,81.7393,81.8742,12926.0
2022-07-07 10:05:00,97.06,97.16,96.95,97.1,14009.0,81.8321,81.9164,81.7393,81.8658,14009.0
2022-07-07 10:10:00,97.16,97.28,97.08,97.1,9864.0,81.9164,82.0176,81.8489,81.8658,9864.0
2022-07-07 10:15:00,97.07,97.07,96.81,96.81,10669.0,81.8405,81.8405,81.6213,81.6213,10669.0
2022-07-07 10:20:00,96.79,96.99,96.65,96.97,17827.0,81.6044,81.7731,81.4864,81.7562,17827.0
2022-07-07 10:25:00,97.0,97.19,96.96,97.19,4748.0,81.7815,81.9417,81.7478,81.9417,4748.0
2022-07-07 10:30:00,97.28,97.45,97.26,97.44,7944.0,82.0176,82.1609,82.0007,82.1525,7944.0
2022-07-07 10:35:00,97.42,97.59,97.26,97.28,10608.0,82.1356,82.2789,82.0007,82.0176,10608.0
2022-07-07 10:40:00,97.26,97.33,97.24,97.28,4528.0,82.0007,82.0597,81.9838,82.0176,4528.0
2022-07-07 10:45:00,97.21,97.43,97.12,97.38,3912.0,81.9585,82.144,81.8827,82.1019,3912.0
2022-07-07 10:50:00,97.35,97.64,97.3,97.59,7905.0,82.0766,82.3211,82.0344,82.2789,7905.0
2022-07-07 10:55:00,97.61,97.61,97.47,97.51,6158.0,82.2958,82.2958,82.1778,82.2115,6158.0
2022-07-07 11:00:00,97.56,97.92,97.56,97.9,6758.0,82.2536,82.5571,82.2536,82.5403,6758.0
2022-07-07 11:05:00,97.93,98.08,97.89,97.89,7628.0,82.5656,82.692,82.5319,82.5319,7628.0
2022-07-07 11:10:00,97.94,97.98,97.83,97.88,5368.0,82.574,82.6077,82.4813,82.5234,5368.0
2022-07-07 11:15:00,97.86,97.95,97.83,97.88,13082.0,82.5066,82.5824,82.4813,82.5234,13082.0
2022-07-07 11:20:00,97.87,98.01,97.82,97.94,7173.0,82.515,82.633,82.4728,82.574,7173.0
2022-07-07 11:25:00,97.98,98.1,97.98,98.0,2619.0,82.6077,82.7089,82.6077,82.6246,2619.0
2022-07-07 11:30:00,97.94,98.06,97.85,98.06,7330.0,82.574,82.6752,82.4981,82.6752,7330.0
2022-07-07 11:35:00,98.05,98.12,97.94,98.12,7548.0,82.6668,82.7258,82.574,82.7258,7548.0
2022-07-07 11:40:00,98.09,98.26,98.08,98.16,11493.0,82.7005,82.8438,82.692,82.7595,11493.0
2022-07-07 11:45:00,98.17,98.25,97.98,98.04,9924.0,82.7679,82.8354,82.6077,82.6583,9924.0
2022-07-07 11:50:00,98.05,98.08,97.9,97.91,4644.0,82.6668,82.692,82.5403,82.5487,4644.0
2022-07-07 11:55:00,97.95,98.04,97.93,98.01,2301.0,82.5824,82.6583,82.5656,82.633,2301.0
2022-07-07 12:00:00,97.97,98.02,97.94,97.98,3495.0,82.5993,82.6415,82.574,82.6077,3495.0
2022-07-07 12:05:00,98.01,98.15,97.99,98.15,7019.0,82.633,82.7511,82.6162,82.7511,7019.0
2022-07-07 12:10:00,98.13,98.14,97.99,98.11,3965.0,82.7342,82.7426,82.6162,82.7173,3965.0
2022-07-07 12:15:00,98.12,98.19,98.1,98.13,3922.0,82.7258,82.7848,82.7089,82.7342,3922.0
2022-07-07 12:20:00,98.14,98.18,98.06,98.13,6556.0,82.7426,82.7764,82.6752,82.7342,6556.0
2022-07-07 12:25:00,98.14,98.2,98.06,98.13,3901.0,82.7426,82.7932,82.6752,82.7342,3901.0
2022-07-07 12:30:00,98.09,98.16,97.97,98.16,6076.0,82.7005,82.7595,82.5993,82.7595,6076.0
2022-07-07 12:35:00,98.12,98.16,98.04,98.06,3072.0,82.7258,82.7595,82.6583,82.6752,3072.0
2022-07-07 12:40:00,98.05,98.07,97.88,97.88,13605.0,82.6668,82.6836,82.5234,82.5234,13605.0
2022-07-07 12:45:00,97.89,97.92,97.82,97.84,5367.0,82.5319,82.5571,82.4728,82.4897,5367.0
2022-07-07 12:50:00,97.81,97.82,97.77,97.78,3768.0,82.4644,82.4728,82.4307,82.4391,3768.0
2022-07-07 12:55:00,97.74,97.87,97.72,97.84,5541.0,82.4054,82.515,82.3885,82.4897,5541.0
2022-07-07 13:00:00,97.85,97.89,97.65,97.66,3972.0,82.4981,82.5319,82.3295,82.3379,3972.0
2022-07-07 13:05:00,97.63,97.77,97.58,97.7,3326.0,82.3126,82.4307,82.2705,82.3717,3326.0
2022-07-07 13:10:00,97.69,97.71,97.55,97.63,5286.0,82.3632,82.3801,82.2452,82.3126,5286.0
2022-07-07 13:15:00,97.65,97.93,97.65,97.88,12849.0,82.3295,82.5656,82.3295,82.5234,12849.0
2022-07-07 13:20:00,97.87,97.97,97.82,97.87,4999.0,82.515,82.5993,82.4728,82.515,4999.0
2022-07-07 13:25:00,97.85,97.95,97.82,97.83,4288.0,82.4981,82.5824,82.4728,82.4813,4288.0
2022-07-07 13:30:00,97.85,97.97,97.85,97.94,5574.0,82.4981,82.5993,82.4981,82.574,5574.0
2022-07-07 13:35:00,97.97,98.1,97.96,98.06,7251.0,82.5993,82.7089,82.5909,82.6752,7251.0
2022-07-07 13:40:00,98.03,98.18,98.03,98.15,10343.0,82.6499,82.7764,82.6499,82.7511,10343.0
2022-07-07 13:45:00,98.14,98.28,98.07,98.07,10564.0,82.7426,82.8607,82.6836,82.6836,10564.0
2022-07-07 13:50:00,98.05,98.06,97.89,97.96,7243.0,82.6668,82.6752,82.5319,82.5909,7243.0
2022-07-07 13:55:00,97.99,98.01,97.89,97.98,6459.0,82.6162,82.633,82.5319,82.6077,6459.0
2022-07-07 14:00:00,97.92,98.03,97.88,97.89,6552.0,82.5571,82.6499,82.5234,82.5319,6552.0
2022-07-07 14:05:00,97.91,98.05,97.91,98.02,5311.0,82.5487,82.6668,82.5487,82.6415,5311.0
2022-07-07 14:10:00,98.02,98.1,98.0,98.08,6992.0,82.6415,82.7089,82.6246,82.692,6992.0
2022-07-07 14:15:00,98.08,98.09,98.0,98.0,6331.0,82.692,82.7005,82.6246,82.6246,6331.0
2022-07-07 14:20:00,98.0,98.06,97.99,98.0,7351.0,82.6246,82.6752,82.6162,82.6246,7351.0
2022-07-07 14:25:00,97.98,98.05,97.95,97.98,5212.0,82.6077,82.6668,82.5824,82.6077,5212.0
2022-07-07 14:30:00,97.99,97.99,97.83,97.89,11438.0,82.6162,82.6162,82.4813,82.5319,11438.0
2022-07-07 14:35:00,97.87,97.99,97.76,97.99,11529.0,82.515,82.6162,82.4223,82.6162,11529.0
2022-07-07 14:40:00,97.99,97.99,97.81,97.83,13779.0,82.6162,82.6162,82.4644,82.4813,13779.0
2022-07-07 14:45:00,97.84,97.88,97.81,97.88,4943.0,82.4897,82.5234,82.4644,82.5234,4943.0
2022-07-07 14:50:00,97.86,97.86,97.76,97.76,8289.0,82.5066,82.5066,82.4223,82.4223,8289.0
2022-07-07 14:55:00,97.77,97.89,97.77,97.87,6007.0,82.4307,82.5319,82.4307,82.515,6007.0
2022-07-07 15:00:00,97.86,97.98,97.84,97.97,8502.0,82.5066,82.6077,82.4897,82.5993,8502.0
2022-07-07 15:05:00,97.96,98.03,97.88,97.94,7758.0,82.5909,82.6499,82.5234,82.574,7758.0
2022-07-07 15:10:00,97.92,98.02,97.9,97.99,6653.0,82.5571,82.6415,82.5403,82.6162,6653.0
2022-07-07 15:15:00,98.01,98.16,98.0,98.07,8569.0,82.633,82.7595,82.6246,82.6836,8569.0
2022-07-07 15:20:00,98.09,98.14,98.05,98.06,6034.0,82.7005,82.7426,82.6668,82.6752,6034.0
2022-07-07 15:25:00,98.06,98.11,98.01,98.04,9168.0,82.6752,82.7173,82.633,82.6583,9168.0
2022-07-07 15:30:00,98.02,98.17,98.02,98.17,11769.0,82.6415,82.7679,82.6415,82.7679,11769.0
2022-07-07 15:35:00,98.17,98.24,97.95,97.95,14194.0,82.7679,82.8269,82.5824,82.5824,14194.0
2022-07-07 15:40:00,97.95,98.12,97.95,98.04,12092.0,82.5824,82.7258,82.5824,82.6583,12092.0
2022-07-07 15:45:00,98.04,98.15,97.98,98.1,18338.0,82.6583,82.7511,82.6077,82.7089,18338.0
2022-07-07 15:50:00,98.11,98.14,97.75,97.86,34474.0,82.7173,82.7426,82.4138,82.5066,34474.0
2022-07-07 15:55:00,97.86,97.92,97.79,97.83,86977.0,82.5066,82.5571,82.4475,82.4813,86977.0
2022-07-08 09:30:00,98.0,98.22,97.61,97.68,20605.0,82.6246,82.8101,82.2958,82.3548,20605.0
2022-07-08 09:35:00,98.0,98.04,97.72,97.78,4849.0,82.6246,82.6583,82.3885,82.4391,4849.0
2022-07-08 09:40:00,97.82,97.84,97.51,97.55,3786.0,82.4728,82.4897,82.2115,82.2452,3786.0
2022-07-08 09:45:00,97.55,97.63,96.99,97.0,2662.0,82.2452,82.3126,81.7731,81.7815,2662.0
2022-07-08 09:50:00,96.9,96.9,96.63,96.63,5277.0,81.6972,81.6972,81.4695,81.4695,5277.0
2022-07-08 09:55:00,96.69,96.76,96.27,96.63,16467.0,81.5201,81.5791,81.166,81.4695,16467.0
2022-07-08 10:00:00,96.45,96.54,96.3,96.5,2309.0,81.3178,81.3937,81.1913,81.3599,2309.0
2022-07-08 10:05:00,96.45,96.45,96.23,96.39,7584.0,81.3178,81.3178,81.1323,81.2672,7584.0
2022-07-08 10:10:00,96.27,96.34,96.18,96.22,2858.0,81.166,81.225,81.0901,81.1239,2858.0
2022-07-08 10:15:00,96.25,96.57,96.21,96.56,3621.0,81.1492,81.419,81.1154,81.4105,3621.0
2022-07-08 10:20:00,96.41,96.68,96.31,96.68,7016.0,81.2841,81.5117,81.1997,81.5117,7016.0
2022-07-08 10:25:00,96.77,97.36,96.77,97.21,5504.0,81.5876,82.085,81.5876,81.9585,5504.0
2022-07-08 10:30:00,97.27,97.53,97.25,97.44,16942.0,82.0091,82.2283,81.9923,82.1525,16942.0
2022-07-08 10:35:00,97.42,97.73,97.41,97.65,9036.0,82.1356,82.397,82.1272,82.3295,9036.0
2022-07-08 10:40:00,97.62,97.7,97.54,97.7,3954.0,82.3042,82.3717,82.2368,82.3717,3954.0
2022-07-08 10:45:00,97.65,97.72,97.6,97.66,2800.0,82.3295,82.3885,82.2874,82.3379,2800.0
2022-07-08 10:50:00,97.65,97.71,97.48,97.54,10505.0,82.3295,82.3801,82.1862,82.2368,10505.0
2022-07-08 10:55:00,97.49,97.81,97.49,97.75,4465.0,82.1946,82.4644,82.1946,82.4138,4465.0
2022-07-08 11:00:00,97.81,98.0,97.75,97.97,7158.0,82.4644,82.6246,82.4138,82.5993,7158.0
2022-07-08 11:05:00,97.96,98.08,97.84,98.0,9171.0,82.5909,82.692,82.4897,82.6246,9171.0
2022-07-08 11:10:00,97.94,98.05,97.79,97.81,14128.0,82.574,82.6668,82.4475,82.4644,14128.0
2022-07-08 11:15:00,97.78,97.86,97.6,97.62,5362.0,82.4391,82.5066,82.2874,82.3042,5362.0
2022-07-08 11:20:00,97.66,97.77,97.6,97.6,4297.0,82.3379,82.4307,82.2874,82.2874,4297.0
2022-07-08 11:25:00,97.63,97.95,97.63,97.88,9426.0,82.3126,82.5824,82.3126,82.5234,9426.0
2022-07-08 11:30:00,97.86,98.05,97.77,98.02,22657.0,82.5066,82.6668,82.4307,82.6415,22657.0
2022-07-08 11:35:00,98.02,98.03,97.67,97.67,42493.0,82.6415,82.6499,82.3464,82.3464,42493.0
2022-07-08 11:40:00,97.67,97.74,97.53,97.6,5694.0,82.3464,82.4054,82.2283,82.2874,5694.0
2022-07-08 11:45:00,97.66,97.69,97.47,97.52,20912.0,82.3379,82.3632,82.1778,82.2199,20912.0
2022-07-08 11:50:00,97.53,97.65,97.51,97.59,25340.0,82.2283,82.3295,82.2115,82.2789,25340.0
2022-07-08 11:55:00,97.59,97.7,97.58,97.67,9867.0,82.2789,82.3717,82.2705,82.3464,9867.0
2022-07-08 12:00:00,97.66,97.67,97.58,97.6,10803.0,82.3379,82.3464,82.2705,82.2874,10803.0
2022-07-08 12:05:00,97.61,97.61,97.28,97.34,11253.0,82.2958,82.2958,82.0176,82.0681,11253.0
2022-07-08 12:10:00,97.3,97.47,97.3,97.44,5812.0,82.0344,82.1778,82.0344,82.1525,5812.0
2022-07-08 12:15:00,97.38,97.42,97.33,97.37,9642.0,82.1019,82.1356,82.0597,82.0934,9642.0
2022-07-08 12:20:00,97.39,97.47,97.26,97.28,18696.0,82.1103,82.1778,82.0007,82.0176,18696.0
2022-07-08 12:25:00,97.29,97.34,97.14,97.16,6116.0,82.026,82.0681,81.8995,81.9164,6116.0
2022-07-08 12:30:00,97.15,97.2,97.04,97.09,13091.0,81.908,81.9501,81.8152,81.8574,13091.0
2022-07-08 12:35:00,97.07,97.15,96.95,96.96,6558.0,81.8405,81.908,81.7393,81.7478,6558.0
2022-07-08 12:40:00,96.94,97.11,96.9,97.11,16252.0,81.7309,81.8742,81.6972,81.8742,16252.0
2022-07-08 12:45:00,97.09,97.12,96.94,97.11,11639.0,81.8574,81.8827,81.7309,81.8742,11639.0
2022-07-08 12:50:00,97.1,97.15,96.98,97.01,1800.0,81.8658,81.908,81.7646,81.7899,1800.0
2022-07-08 12:55:00,97.03,97.11,96.97,96.97,3408.0,81.8068,81.8742,81.7562,81.7562,3408.0
2022-07-08 13:00:00,96.97,97.05,96.82,96.89,4872.0,81.7562,81.8236,81.6297,81.6887,4872.0
2022-07-08 13:05:00,96.9,97.07,96.9,97.03,2719.0,81.6972,81.8405,81.6972,81.8068,2719.0
2022-07-08 13:10:00,97.01,97.11,97.01,97.08,1786.0,81.7899,81.8742,81.7899,81.8489,1786.0
2022-07-08 13:15:00,97.06,97.07,96.95,97.01,2599.0,81.8321,81.8405,81.7393,81.7899,2599.0
2022-07-08 13:20:00,96.99,97.04,96.94,97.03,4750.0,81.7731,81.8152,81.7309,81.8068,4750.0
2022-07-08 13:25:00,97.07,97.23,97.04,97.23,2366.0,81.8405,81.9754,81.8152,81.9754,2366.0
2022-07-08 13:30:00,97.18,97.19,97.14,97.17,2443.0,81.9332,81.9417,81.8995,81.9248,2443.0
2022-07-08 13:35:00,97.19,97.28,97.15,97.28,11142.0,81.9417,82.0176,81.908,82.0176,11142.0
2022-07-08 13:40:00,97.27,97.37,97.27,97.34,7015.0,82.0091,82.0934,82.0091,82.0681,7015.0
2022-07-08 13:45:00,97.32,97.48,97.29,97.45,4881.0,82.0513,82.1862,82.026,82.1609,4881.0
2022-07-08 13:50:00,97.46,97.63,97.45,97.55,3949.0,82.1693,82.3126,82.1609,82.2452,3949.0
2022-07-08 13:55:00,97.54,97.56,97.35,97.45,21616.0,82.2368,82.2536,82.0766,82.1609,21616.0
2022-07-08 14:00:00,97.48,97.55,97.4,97.54,6783.0,82.1862,82.2452,82.1187,82.2368,6783.0
2022-07-08 14:05:00,97.54,97.65,97.53,97.63,4307.0,82.2368,82.3295,82.2283,82.3126,4307.0
2022-07-08 14:10:00,97.59,97.66,97.56,97.58,17723.0,82.2789,82.3379,82.2536,82.2705,17723.0
2022-07-08 14:15:00,97.57,97.57,97.48,97.56,3570.0,82.2621,82.2621,82.1862,82.2536,3570.0
2022-07-08 14:20:00,97.54,97.7,97.54,97.66,1991.0,82.2368,82.3717,82.2368,82.3379,1991.0
2022-07-08 14:25:00,97.71,97.76,97.64,97.73,4808.0,82.3801,82.4223,82.3211,82.397,4808.0
2022-07-08 14:30:00,97.71,97.74,97.67,97.7,5866.0,82.3801,82.4054,82.3464,82.3717,5866.0
2022-07-08 14:35:00,97.7,97.74,97.66,97.73,4517.0,82.3717,82.4054,82.3379,82.397,4517.0
2022-07-08 14:40:00,97.7,97.92,97.7,97.92,6613.0,82.3717,82.5571,82.3717,82.5571,6613.0
2022-07-08 14:45:00,97.96,97.97,97.86,97.87,1817.0,82.5909,82.5993,82.5066,82.515,1817.0
2022-07-08 14:50:00,97.93,98.0,97.91,97.96,5094.0,82.5656,82.6246,82.5487,82.5909,5094.0
2022-07-08 14:55:00,97.94,98.12,97.91,98.05,10847.0,82.574,82.7258,82.5487,82.6668,10847.0
2022-07-08 15:00:00,98.08,98.16,98.0,98.16,5564.0,82.692,82.7595,82.6246,82.7595,5564.0
2022-07-08 15:05:00,98.15,98.15,97.92,97.92,9595.0,82.7511,82.7511,82.5571,82.5571,9595.0
2022-07-08 15:10:00,97.94,98.1,97.93,98.02,3693.0,82.574,82.7089,82.5656,82.6415,3693.0
2022-07-08 15:15:00,98.01,98.01,97.95,97.96,3736.0,82.633,82.633,82.5824,82.5909,3736.0
2022-07-08 15:20:00,97.98,98.01,97.95,97.95,3877.0,82.6077,82.633,82.5824,82.5824,3877.0
2022-07-08 15:25:00,97.92,97.99,97.89,97.94,4489.0,82.5571,82.6162,82.5319,82.574,4489.0
2022-07-08 15:30:00,97.92,97.97,97.72,97.78,9022.0,82.5571,82.5993,82.3885,82.4391,9022.0
2022-07-08 15:35:00,97.76,97.91,97.67,97.86,10281.0,82.4223,82.5487,82.3464,82.5066,10281.0
2022-07-08 15:40:00,97.87,98.13,97.86,98.11,15470.0,82.515,82.7342,82.5066,82.7173,15470.0
2022-07-08 15:45:00,98.1,98.1,97.9,97.93,17966.0,82.7089,82.7089,82.5403,82.5656,17966.0
2022-07-08 15:50:00,97.93,98.0,97.76,97.86,26383.0,82.5656,82.6246,82.4223,82.5066,26383.0
2022-07-08 15:55:00,97.83,97.88,97.64,97.69,39645.0,82.4813,82.5234,82.3211,82.3632,39645.0
2022-07-11 09:30:00,96.98,97.51,96.93,97.41,24897.0,81.7646,82.2115,81.7225,82.1272,24897.0
2022-07-11 09:35:00,97.39,97.4,96.74,96.75,14587.0,82.1103,82.1187,81.5623,81.5707,14587.0
2022-07-11 09:40:00,96.66,96.69,96.25,96.26,10271.0,81.4948,81.5201,81.1492,81.1576,10271.0
2022-07-11 09:45:00,96.26,96.27,95.9,95.94,7599.0,81.1576,81.166,80.8541,80.8878,7599.0
2022-07-11 09:50:00,95.95,96.38,95.73,96.38,8064.0,80.8962,81.2588,80.7107,81.2588,8064.0
2022-07-11 09:55:00,96.33,96.83,96.33,96.65,5531.0,81.2166,81.6382,81.2166,81.4864,5531.0
2022-07-11 10:00:00,96.51,96.59,96.42,96.54,5541.0,81.3684,81.4358,81.2925,81.3937,5541.0
2022-07-11 10:05:00,96.64,96.66,96.43,96.54,3744.0,81.478,81.4948,81.3009,81.3937,3744.0
2022-07-11 10:10:00,96.51,96.73,96.48,96.49,2045.0,81.3684,81.5539,81.3431,81.3515,2045.0
2022-07-11 10:15:00,96.51,96.58,96.39,96.5,5161.0,81.3684,81.4274,81.2672,81.3599,5161.0
2022-07-11 10:20:00,96.38,96.39,96.24,96.3,3754.0,81.2588,81.2672,81.1407,81.1913,3754.0
2022-07-11 10:25:00,96.39,96.46,96.2,96.24,3600.0,81.2672,81.3262,81.107,81.1407,3600.0
2022-07-11 10:30:00,96.27,96.52,96.26,96.36,12053.0,81.166,81.3768,81.1576,81.2419,12053.0
2022-07-11 10:35:00,96.33,96.54,96.28,96.5,4110.0,81.2166,81.3937,81.1745,81.3599,4110.0
2022-07-11 10:40:00,96.49,96.52,96.3,96.37,5353.0,81.3515,81.3768,81.1913,81.2503,5353.0
2022-07-11 10:45:00,96.46,96.5,96.34,96.49,2339.0,81.3262,81.3599,81.225,81.3515,2339.0
2022-07-11 10:50:00,96.51,96.55,96.41,96.51,1718.0,81.3684,81.4021,81.2841,81.3684,1718.0
2022-07-11 10:55:00,96.56,96.57,96.2,96.2,3700.0,81.4105,81.419,81.107,81.107,3700.0
2022-07-11 11:00:00,96.18,96.28,96.11,96.24,6388.0,81.0901,81.1745,81.0311,81.1407,6388.0
2022-07-11 11:05:00,96.24,96.58,96.23,96.54,8876.0,81.1407,81.4274,81.1323,81.3937,8876.0
2022-07-11 11:10:00,96.52,96.62,96.5,96.5,6406.0,81.3768,81.4611,81.3599,81.3599,6406.0
2022-07-11 11:15:00,96.54,96.64,96.52,96.52,2128.0,81.3937,81.478,81.3768,81.3768,2128.0
2022-07-11 11:20:00,96.56,96.6,96.43,96.44,4802.0,81.4105,81.4442,81.3009,81.3093,4802.0
2022-07-11 11:25:00,96.44,96.56,96.42,96.55,5347.0,81.3093,81.4105,81.2925,81.4021,5347.0
2022-07-11 11:30:00,96.57,96.61,96.44,96.53,4963.0,81.419,81.4527,81.3093,81.3852,4963.0
2022-07-11 11:35:00,96.54,96.81,96.49,96.73,9048.0,81.3937,81.6213,81.3515,81.5539,9048.0
2022-07-11 11:40:00,96.71,96.74,96.54,96.62,6214.0,81.537,81.5623,81.3937,81.4611,6214.0
2022-07-11 11:45:00,96.63,96.67,96.55,96.58,4609.0,81.4695,81.5033,81.4021,81.4274,4609.0
2022-07-11 11:50:00,96.56,96.56,96.45,96.56,5150.0,81.4105,81.4105,81.3178,81.4105,5150.0
2022-07-11 11:55:00,96.56,96.61,96.49,96.53,3783.0,81.4105,81.4527,81.3515,81.3852,3783.0
2022-07-11 12:00:00,96.56,96.57,96.41,96.46,4215.0,81.4105,81.419,81.2841,81.3262,4215.0
2022-07-11 12:05:00,96.45,96.57,96.44,96.55,7547.0,81.3178,81.419,81.3093,81.4021,7547.0
2022-07-11 12:10:00,96.56,96.6,96.53,96.58,2252.0,81.4105,81.4442,81.3852,81.4274,2252.0
2022-07-11 12:15:00,96.56,96.64,96.55,96.55,6643.0,81.4105,81.478,81.4021,81.4021,6643.0
2022-07-11 12:20:00,96.58,96.64,96.53,96.59,5640.0,81.4274,81.478,81.3852,81.4358,5640.0
2022-07-11 12:25:00,96.63,96.63,96.53,96.6,4500.0,81.4695,81.4695,81.3852,81.4442,4500.0
2022-07-11 12:30:00,96.6,96.64,96.55,96.59,1762.0,81.4442,81.478,81.4021,81.4358,1762.0
2022-07-11 12:35:00,96.64,96.86,96.64,96.86,8269.0,81.478,81.6635,81.478,81.6635,8269.0
2022-07-11 12:40:00,96.82,96.83,96.67,96.71,4283.0,81.6297,81.6382,81.5033,81.537,4283.0
2022-07-11 12:45:00,96.73,96.78,96.68,96.69,5052.0,81.5539,81.596,81.5117,81.5201,5052.0
2022-07-11 12:50:00,96.7,96.73,96.63,96.73,4147.0,81.5286,81.5539,81.4695,81.5539,4147.0
2022-07-11 12:55:00,96.73,96.93,96.73,96.92,8678.0,81.5539,81.7225,81.5539,81.714,8678.0
2022-07-11 13:00:00,96.85,97.05,96.79,96.92,4800.0,81.655,81.8236,81.6044,81.714,4800.0
2022-07-11 13:05:00,96.9,97.04,96.79,97.04,3098.0,81.6972,81.8152,81.6044,81.8152,3098.0
2022-07-11 13:10:00,97.0,97.06,96.99,96.99,8138.0,81.7815,81.8321,81.7731,81.7731,8138.0
2022-07-11 13:15:00,96.98,97.05,96.97,97.03,3695.0,81.7646,81.8236,81.7562,81.8068,3695.0
2022-07-11 13:20:00,97.02,97.05,96.95,97.04,3571.0,81.7984,81.8236,81.7393,81.8152,3571.0
2022-07-11 13:25:00,97.03,97.09,97.0,97.06,1612.0,81.8068,81.8574,81.7815,81.8321,1612.0
2022-07-11 13:30:00,97.05,97.18,97.04,97.09,3276.0,81.8236,81.9332,81.8152,81.8574,3276.0
2022-07-11 13:35:00,97.12,97.19,97.12,97.18,3322.0,81.8827,81.9417,81.8827,81.9332,3322.0
2022-07-11 13:40:00,97.17,97.22,97.13,97.14,5541.0,81.9248,81.967,81.8911,81.8995,5541.0
2022-07-11 13:45:00,97.12,97.14,97.09,97.09,1700.0,81.8827,81.8995,81.8574,81.8574,1700.0
2022-07-11 13:50:00,97.07,97.23,97.07,97.23,2905.0,81.8405,81.9754,81.8405,81.9754,2905.0
2022-07-11 13:55:00,97.23,97.24,97.16,97.16,6215.0,81.9754,81.9838,81.9164,81.9164,6215.0
2022-07-11 14:00:00,97.16,97.16,96.94,97.03,10688.0,81.9164,81.9164,81.7309,81.8068,10688.0
2022-07-11 14:05:00,97.01,97.11,96.95,96.96,11723.0,81.7899,81.8742,81.7393,81.7478,11723.0
2022-07-11 14:10:00,96.95,96.98,96.87,96.94,5376.0,81.7393,81.7646,81.6719,81.7309,5376.0
2022-07-11 14:15:00,96.95,97.08,96.88,97.06,9254.0,81.7393,81.8489,81.6803,81.8321,9254.0
2022-07-11 14:20:00,97.06,97.11,97.03,97.08,2863.0,81.8321,81.8742,81.8068,81.8489,2863.0
2022-07-11 14:25:00,97.1,97.1,97.01,97.06,3075.0,81.8658,81.8658,81.7899,81.8321,3075.0
2022-07-11 14:30:00,97.03,97.09,97.0,97.02,4530.0,81.8068,81.8574,81.7815,81.7984,4530.0
2022-07-11 14:35:00,97.08,97.18,97.07,97.12,2804.0,81.8489,81.9332,81.8405,81.8827,2804.0
2022-07-11 14:40:00,97.09,97.22,97.09,97.21,3753.0,81.8574,81.967,81.8574,81.9585,3753.0
2022-07-11 14:45:00,97.2,97.23,97.11,97.13,4362.0,81.9501,81.9754,81.8742,81.8911,4362.0
2022-07-11 14:50:00,97.12,97.12,96.98,97.05,13441.0,81.8827,81.8827,81.7646,81.8236,13441.0
2022-07-11 14:55:00,97.06,97.1,96.95,96.96,18233.0,81.8321,81.8658,81.7393,81.7478,18233.0
2022-07-11 15:00:00,97.0,97.05,96.93,96.98,7236.0,81.7815,81.8236,81.7225,81.7646,7236.0
2022-07-11 15:05:00,97.0,97.08,96.99,97.01,6323.0,81.7815,81.8489,81.7731,81.7899,6323.0
2022-07-11 15:10:00,97.0,97.18,97.0,97.17,6083.0,81.7815,81.9332,81.7815,81.9248,6083.0
2022-07-11 15:15:00,97.15,97.19,97.05,97.16,7181.0,81.908,81.9417,81.8236,81.9164,7181.0
2022-07-11 15:20:00,97.14,97.2,97.07,97.12,11177.0,81.8995,81.9501,81.8405,81.8827,11177.0
2022-07-11 15:25:00,97.03,97.11,97.0,97.11,4030.0,81.8068,81.8742,81.7815,81.8742,4030.0
2022-07-11 15:30:00,97.06,97.18,97.05,97.14,5930.0,81.8321,81.9332,81.8236,81.8995,5930.0
2022-07-11 15:35:00,97.15,97.23,97.07,97.08,12007.0,81.908,81.9754,81.8405,81.8489,12007.0
2022-07-11 15:40:00,97.08,97.08,96.9,96.9,17688.0,81.8489,81.8489,81.6972,81.6972,17688.0
2022-07-11 15:45:00,96.88,96.95,96.83,96.93,14950.0,81.6803,81.7393,81.6382,81.7225,14950.0
2022-07-11 15:50:00,96.89,97.07,96.86,97.01,19826.0,81.6887,81.8405,81.6635,81.7899,19826.0
2022-07-11 15:55:00,97.03,97.24,97.01,97.21,35734.0,81.8068,81.9838,81.7899,81.9585,35734.0
2022-07-12 09:30:00,97.2,98.05,96.99,97.78,34443.0,81.9501,82.6668,81.7731,82.4391,34443.0
2022-07-12 09:35:00,97.8,98.32,97.8,98.14,19608.0,82.456,82.8944,82.456,82.7426,19608.0
2022-07-12 09:40:00,98.2,98.41,98.11,98.21,27808.0,82.7932,82.9703,82.7173,82.8017,27808.0
2022-07-12 09:45:00,98.21,98.55,98.14,98.31,14802.0,82.8017,83.0883,82.7426,82.886,14802.0
2022-07-12 09:50:00,98.3,98.59,98.23,98.26,34624.0,82.8775,83.122,82.8185,82.8438,34624.0
2022-07-12 09:55:00,98.24,98.36,97.95,98.09,13350.0,82.8269,82.9281,82.5824,82.7005,13350.0
2022-07-12 10:00:00,98.06,98.17,97.81,97.84,12085.0,82.6752,82.7679,82.4644,82.4897,12085.0
2022-07-12 10:05:00,97.9,98.25,97.89,98.02,5303.0,82.5403,82.8354,82.5319,82.6415,5303.0
2022-07-12 10:10:00,98.04,98.59,98.03,98.45,5259.0,82.6583,83.122,82.6499,83.004,5259.0
2022-07-12 10:15:00,98.52,98.97,98.52,98.96,15479.0,83.063,83.4424,83.063,83.434,15479.0
2022-07-12 10:20:00,99.0,99.14,98.81,98.86,11843.0,83.4677,83.5857,83.3075,83.3497,11843.0
2022-07-12 10:25:00,98.83,98.98,98.75,98.75,6007.0,83.3244,83.4508,83.2569,83.2569,6007.0
2022-07-12 10:30:00,98.78,99.12,98.78,99.01,8769.0,83.2822,83.5689,83.2822,83.4761,8769.0
2022-07-12 10:35:00,99.04,99.04,98.79,98.8,4822.0,83.5014,83.5014,83.2907,83.2991,4822.0
2022-07-12 10:40:00,98.77,98.83,98.53,98.68,6474.0,83.2738,83.3244,83.0714,83.1979,6474.0
2022-07-12 10:45:00,98.8,98.84,98.48,98.59,5323.0,83.2991,83.3328,83.0293,83.122,5323.0
2022-07-12 10:50:00,98.59,98.99,98.42,98.95,23171.0,83.122,83.4593,82.9787,83.4256,23171.0
2022-07-12 10:55:00,98.94,99.08,98.91,99.01,26406.0,83.4171,83.5352,83.3918,83.4761,26406.0
2022-07-12 11:00:00,98.98,99.04,98.75,98.81,7456.0,83.4508,83.5014,83.2569,83.3075,7456.0
2022-07-12 11:05:00,98.8,98.99,98.67,98.81,27030.0,83.2991,83.4593,83.1895,83.3075,27030.0
2022-07-12 11:10:00,98.82,99.02,98.72,98.76,8260.0,83.3159,83.4846,83.2316,83.2654,8260.0
2022-07-12 11:15:00,98.81,98.84,98.68,98.84,12826.0,83.3075,83.3328,83.1979,83.3328,12826.0
2022-07-12 11:20:00,98.79,98.91,98.72,98.85,6554.0,83.2907,83.3918,83.2316,83.3412,6554.0
2022-07-12 11:25:00,98.83,98.91,98.63,98.75,23552.0,83.3244,83.3918,83.1558,83.2569,23552.0
2022-07-12 11:30:00,98.77,98.82,98.61,98.62,35495.0,83.2738,83.3159,83.1389,83.1473,35495.0
2022-07-12 11:35:00,98.66,98.69,98.4,98.48,15573.0,83.181,83.2063,82.9618,83.0293,15573.0
2022-07-12 11:40:00,98.44,98.52,98.4,98.51,40478.0,82.9956,83.063,82.9618,83.0546,40478.0
2022-07-12 11:45:00,98.53,98.7,98.44,98.58,27448.0,83.0714,83.2148,82.9956,83.1136,27448.0
2022-07-12 11:50:00,98.59,98.61,98.36,98.4,4004.0,83.122,83.1389,82.9281,82.9618,4004.0
2022-07-12 11:55:00,98.31,98.4,98.17,98.25,11513.0,82.886,82.9618,82.7679,82.8354,11513.0
2022-07-12 12:00:00,98.26,98.34,98.23,98.32,8860.0,82.8438,82.9113,82.8185,82.8944,8860.0
2022-07-12 12:05:00,98.33,98.45,98.24,98.24,4277.0,82.9028,83.004,82.8269,82.8269,4277.0
2022-07-12 12:10:00,98.23,98.37,98.16,98.31,6721.0,82.8185,82.9365,82.7595,82.886,6721.0
2022-07-12 12:15:00,98.22,98.42,98.22,98.4,7329.0,82.8101,82.9787,82.8101,82.9618,7329.0
2022-07-12 12:20:00,98.41,98.62,98.41,98.62,10762.0,82.9703,83.1473,82.9703,83.1473,10762.0
2022-07-12 12:25:00,98.62,98.77,98.62,98.76,6095.0,83.1473,83.2738,83.1473,83.2654,6095.0
2022-07-12 12:30:00,98.74,98.8,98.64,98.8,8429.0,83.2485,83.2991,83.1642,83.2991,8429.0
2022-07-12 12:35:00,98.81,98.86,98.73,98.79,5652.0,83.3075,83.3497,83.2401,83.2907,5652.0
2022-07-12 12:40:00,98.77,98.79,98.67,98.7,6501.0,83.2738,83.2907,83.1895,83.2148,6501.0
2022-07-12 12:45:00,98.71,98.72,98.56,98.57,7296.0,83.2232,83.2316,83.0967,83.1052,7296.0
2022-07-12 12:50:00,98.54,98.61,98.49,98.57,8950.0,83.0799,83.1389,83.0377,83.1052,8950.0
2022-07-12 12:55:00,98.55,98.63,98.5,98.56,27198.0,83.0883,83.1558,83.0462,83.0967,27198.0
2022-07-12 13:00:00,98.56,98.78,98.45,98.5,8532.0,83.0967,83.2822,83.004,83.0462,8532.0
2022-07-12 13:05:00,98.47,98.47,98.29,98.38,6291.0,83.0209,83.0209,82.8691,82.945,6291.0
2022-07-12 13:10:00,98.39,98.39,98.16,98.22,9103.0,82.9534,82.9534,82.7595,82.8101,9103.0
2022-07-12 13:15:00,98.2,98.25,98.11,98.16,9161.0,82.7932,82.8354,82.7173,82.7595,9161.0
2022-07-12 13:20:00,98.18,98.27,98.16,98.25,5672.0,82.7764,82.8522,82.7595,82.8354,5672.0
2022-07-12 13:25:00,98.2,98.3,98.14,98.25,6275.0,82.7932,82.8775,82.7426,82.8354,6275.0
2022-07-12 13:30:00,98.23,98.31,98.21,98.24,7318.0,82.8185,82.886,82.8017,82.8269,7318.0
2022-07-12 13:35:00,98.21,98.24,98.17,98.18,8938.0,82.8017,82.8269,82.7679,82.7764,8938.0
2022-07-12 13:40:00,98.2,98.22,98.11,98.19,10229.0,82.7932,82.8101,82.7173,82.7848,10229.0
2022-07-12 13:45:00,98.16,98.29,98.11,98.22,4424.0,82.7595,82.8691,82.7173,82.8101,4424.0
2022-07-12 13:50:00,98.2,98.34,98.19,98.34,6110.0,82.7932,82.9113,82.7848,82.9113,6110.0
2022-07-12 13:55:00,98.33,98.39,98.25,98.3,13618.0,82.9028,82.9534,82.8354,82.8775,13618.0
2022-07-12 14:00:00,98.31,98.31,98.06,98.11,10954.0,82.886,82.886,82.6752,82.7173,10954.0
2022-07-12 14:05:00,98.05,98.09,98.04,98.08,3739.0,82.6668,82.7005,82.6583,82.692,3739.0
2022-07-12 14:10:00,98.08,98.14,98.05,98.12,8640.0,82.692,82.7426,82.6668,82.7258,8640.0
2022-07-12 14:15:00,98.08,98.14,98.03,98.07,5730.0,82.692,82.7426,82.6499,82.6836,5730.0
2022-07-12 14:20:00,98.07,98.12,98.06,98.1,7710.0,82.6836,82.7258,82.6752,82.7089,7710.0
2022-07-12 14:25:00,98.08,98.19,98.06,98.19,4765.0,82.692,82.7848,82.6752,82.7848,4765.0
2022-07-12 14:30:00,98.23,98.26,98.1,98.17,9912.0,82.8185,82.8438,82.7089,82.7679,9912.0
2022-07-12 14:35:00,98.2,98.41,98.2,98.31,4513.0,82.7932,82.9703,82.7932,82.886,4513.0
2022-07-12 14:40:00,98.31,98.34,98.22,98.34,8166.0,82.886,82.9113,82.8101,82.9113,8166.0
2022-07-12 14:45:00,98.36,98.36,98.25,98.34,3933.0,82.9281,82.9281,82.8354,82.9113,3933.0
2022-07-12 14:50:00,98.33,98.34,98.2,98.26,5683.0,82.9028,82.9113,82.7932,82.8438,5683.0
2022-07-12 14:55:00,98.24,98.25,98.1,98.12,7015.0,82.8269,82.8354,82.7089,82.7258,7015.0
2022-07-12 15:00:00,98.1,98.11,97.82,97.83,13948.0,82.7089,82.7173,82.4728,82.4813,13948.0
2022-07-12 15:05:00,97.85,97.89,97.69,97.71,6877.0,82.4981,82.5319,82.3632,82.3801,6877.0
2022-07-12 15:10:00,97.67,97.77,97.59,97.76,7917.0,82.3464,82.4307,82.2789,82.4223,7917.0
2022-07-12 15:15:00,97.74,97.74,97.57,97.68,3779.0,82.4054,82.4054,82.2621,82.3548,3779.0
2022-07-12 15:20:00,97.65,97.68,97.25,97.25,12531.0,82.3295,82.3548,81.9923,81.9923,12531.0
2022-07-12 15:25:00,97.23,97.38,97.2,97.26,6070.0,81.9754,82.1019,81.9501,82.0007,6070.0
2022-07-12 15:30:00,97.25,97.39,97.18,97.18,11800.0,81.9923,82.1103,81.9332,81.9332,11800.0
2022-07-12 15:35:00,97.15,97.19,96.98,97.12,20693.0,81.908,81.9417,81.7646,81.8827,20693.0
2022-07-12 15:40:00,97.13,97.26,97.02,97.24,11659.0,81.8911,82.0007,81.7984,81.9838,11659.0
2022-07-12 15:45:00,97.23,97.42,97.19,97.35,19722.0,81.9754,82.1356,81.9417,82.0766,19722.0
2022-07-12 15:50:00,97.33,97.68,97.23,97.66,30442.0,82.0597,82.3548,81.9754,82.3379,30442.0
2022-07-12 15:55:00,97.65,97.71,97.42,97.6,77863.0,82.3295,82.3801,82.1356,82.2874,77863.0
2022-07-13 09:30:00,96.02,96.4,95.59,95.93,30150.0,80.9552,81.2756,80.5927,80.8794,30150.0
2022-07-13 09:35:00,95.85,96.25,95.59,96.0,22011.0,80.8119,81.1492,80.5927,80.9384,22011.0
2022-07-13 09:40:00,96.03,96.51,96.0,96.0,11341.0,80.9637,81.3684,80.9384,80.9384,11341.0
2022-07-13 09:45:00,96.08,96.43,95.89,96.43,9735.0,81.0058,81.3009,80.8456,81.3009,9735.0
2022-07-13 09:50:00,96.45,96.5,96.01,96.07,7585.0,81.3178,81.3599,80.9468,80.9974,7585.0
2022-07-13 09:55:00,96.01,96.08,95.7,95.84,18268.0,80.9468,81.0058,80.6854,80.8035,18268.0
2022-07-13 10:00:00,95.81,95.81,95.3,95.4,15714.0,80.7782,80.7782,80.3482,80.4325,15714.0
2022-07-13 10:05:00,95.39,95.77,95.39,95.59,8784.0,80.4241,80.7445,80.4241,80.5927,8784.0
2022-07-13 10:10:00,95.58,95.63,95.39,95.4,8737.0,80.5843,80.6264,80.4241,80.4325,8737.0
2022-07-13 10:15:00,95.39,95.45,95.22,95.24,10414.0,80.4241,80.4747,80.2808,80.2976,10414.0
2022-07-13 10:20:00,95.21,95.28,95.04,95.18,7881.0,80.2723,80.3313,80.129,80.247,7881.0
2022-07-13 10:25:00,95.22,95.48,95.22,95.48,5443.0,80.2808,80.5,80.2808,80.5,5443.0
2022-07-13 10:30:00,95.47,96.25,95.45,96.25,13778.0,80.4915,81.1492,80.4747,81.1492,13778.0
2022-07-13 10:35:00,96.34,96.45,96.19,96.38,6466.0,81.225,81.3178,81.0986,81.2588,6466.0
2022-07-13 10:40:00,96.38,96.55,96.29,96.54,10035.0,81.2588,81.4021,81.1829,81.3937,10035.0
2022-07-13 10:45:00,96.68,96.77,96.45,96.56,7358.0,81.5117,81.5876,81.3178,81.4105,7358.0
2022-07-13 10:50:00,96.53,96.7,96.45,96.69,10870.0,81.3852,81.5286,81.3178,81.5201,10870.0
2022-07-13 10:55:00,96.69,96.9,96.69,96.89,9880.0,81.5201,81.6972,81.5201,81.6887,9880.0
2022-07-13 11:00:00,96.93,96.94,96.72,96.81,7414.0,81.7225,81.7309,81.5454,81.6213,7414.0
2022-07-13 11:05:00,96.88,97.15,96.79,96.94,11768.0,81.6803,81.908,81.6044,81.7309,11768.0
2022-07-13 11:10:00,96.83,97.03,96.83,96.87,5351.0,81.6382,81.8068,81.6382,81.6719,5351.0
2022-07-13 11:15:00,96.94,96.96,96.66,96.73,4817.0,81.7309,81.7478,81.4948,81.5539,4817.0
2022-07-13 11:20:00,96.72,96.88,96.7,96.7,12660.0,81.5454,81.6803,81.5286,81.5286,12660.0
2022-07-13 11:25:00,96.7,96.72,96.17,96.21,10972.0,81.5286,81.5454,81.0817,81.1154,10972.0
2022-07-13 11:30:00,96.17,96.28,96.07,96.09,2558.0,81.0817,81.1745,80.9974,81.0143,2558.0
2022-07-13 11:35:00,96.01,96.03,95.63,95.73,15028.0,80.9468,80.9637,80.6264,80.7107,15028.0
2022-07-13 11:40:00,95.72,95.75,95.54,95.59,9745.0,80.7023,80.7276,80.5506,80.5927,9745.0
2022-07-13 11:45:00,95.53,95.6,95.37,95.59,61274.0,80.5421,80.6011,80.4072,80.5927,61274.0
2022-07-13 11:50:00,95.61,95.8,95.54,95.55,15376.0,80.6096,80.7698,80.5506,80.559,15376.0
2022-07-13 11:55:00,95.56,95.71,95.52,95.67,16655.0,80.5674,80.6939,80.5337,80.6602,16655.0
2022-07-13 12:00:00,95.68,96.01,95.63,96.0,12509.0,80.6686,80.9468,80.6264,80.9384,12509.0
2022-07-13 12:05:00,95.97,96.2,95.91,96.2,6363.0,80.9131,81.107,80.8625,81.107,6363.0
2022-07-13 12:10:00,96.18,96.18,95.91,96.0,4952.0,81.0901,81.0901,80.8625,80.9384,4952.0
2022-07-13 12:15:00,95.94,96.05,95.85,95.99,4051.0,80.8878,80.9805,80.8119,80.93,4051.0
2022-07-13 12:20:00,95.97,96.1,95.81,96.08,10153.0,80.9131,81.0227,80.7782,81.0058,10153.0
2022-07-13 12:25:00,96.06,96.12,95.9,96.1,13129.0,80.989,81.0396,80.8541,81.0227,13129.0
2022-07-13 12:30:00,96.1,96.21,95.98,96.17,6444.0,81.0227,81.1154,80.9215,81.0817,6444.0
2022-07-13 12:35:00,96.17,96.26,96.11,96.24,4559.0,81.0817,81.1576,81.0311,81.1407,4559.0
2022-07-13 12:40:00,96.23,96.23,96.05,96.09,5618.0,81.1323,81.1323,80.9805,81.0143,5618.0
2022-07-13 12:45:00,96.1,96.1,96.04,96.09,5523.0,81.0227,81.0227,80.9721,81.0143,5523.0
2022-07-13 12:50:00,96.07,96.2,96.01,96.2,4776.0,80.9974,81.107,80.9468,81.107,4776.0
2022-07-13 12:55:00,96.2,96.2,96.03,96.15,4518.0,81.107,81.107,80.9637,81.0648,4518.0
2022-07-13 13:00:00,96.14,96.36,96.03,96.28,79232.0,81.0564,81.2419,80.9637,81.1745,79232.0
2022-07-13 13:05:00,96.44,96.44,96.11,96.15,3452.0,81.3093,81.3093,81.0311,81.0648,3452.0
2022-07-13 13:10:00,96.14,96.33,96.09,96.33,14251.0,81.0564,81.2166,81.0143,81.2166,14251.0
2022-07-13 13:15:00,96.32,96.32,95.95,95.95,9455.0,81.2082,81.2082,80.8962,80.8962,9455.0
2022-07-13 13:20:00,95.98,96.18,95.96,96.17,4811.0,80.9215,81.0901,80.9047,81.0817,4811.0
2022-07-13 13:25:00,96.14,96.16,96.05,96.07,17404.0,81.0564,81.0733,80.9805,80.9974,17404.0
2022-07-13 13:30:00,96.07,96.15,96.07,96.13,6477.0,80.9974,81.0648,80.9974,81.048,6477.0
2022-07-13 13:35:00,96.11,96.15,96.06,96.1,3729.0,81.0311,81.0648,80.989,81.0227,3729.0
2022-07-13 13:40:00,96.11,96.2,96.09,96.12,20228.0,81.0311,81.107,81.0143,81.0396,20228.0
2022-07-13 13:45:00,96.17,96.48,96.12,96.47,15028.0,81.0817,81.3431,81.0396,81.3346,15028.0
2022-07-13 13:50:00,96.47,96.47,96.26,96.26,6564.0,81.3346,81.3346,81.1576,81.1576,6564.0
2022-07-13 13:55:00,96.27,96.3,96.15,96.3,22449.0,81.166,81.1913,81.0648,81.1913,22449.0
2022-07-13 14:00:00,96.28,96.28,95.67,95.69,12414.0,81.1745,81.1745,80.6602,80.677,12414.0
2022-07-13 14:05:00,95.65,95.89,95.64,95.64,6095.0,80.6433,80.8456,80.6349,80.6349,6095.0
2022-07-13 14:10:00,95.67,95.79,95.59,95.74,6397.0,80.6602,80.7613,80.5927,80.7192,6397.0
2022-07-13 14:15:00,95.74,95.74,95.55,95.72,5308.0,80.7192,80.7192,80.559,80.7023,5308.0
2022-07-13 14:20:00,95.7,95.91,95.69,95.9,4214.0,80.6854,80.8625,80.677,80.8541,4214.0
2022-07-13 14:25:00,95.92,96.0,95.81,95.95,6105.0,80.8709,80.9384,80.7782,80.8962,6105.0
2022-07-13 14:30:00,96.0,96.09,95.93,96.05,59383.0,80.9384,81.0143,80.8794,80.9805,59383.0
2022-07-13 14:35:00,96.06,96.1,95.95,96.0,18150.0,80.989,81.0227,80.8962,80.9384,18150.0
2022-07-13 14:40:00,96.0,96.14,95.98,96.03,11748.0,80.9384,81.0564,80.9215,80.9637,11748.0
2022-07-13 14:45:00,96.03,96.11,95.88,95.88,5977.0,80.9637,81.0311,80.8372,80.8372,5977.0
2022-07-13 14:50:00,95.9,95.96,95.78,95.79,6744.0,80.8541,80.9047,80.7529,80.7613,6744.0
2022-07-13 14:55:00,95.78,95.97,95.7,95.97,17988.0,80.7529,80.9131,80.6854,80.9131,17988.0
2022-07-13 15:00:00,95.98,96.06,95.81,96.03,10874.0,80.9215,80.989,80.7782,80.9637,10874.0
2022-07-13 15:05:00,96.03,96.03,95.86,95.95,10564.0,80.9637,80.9637,80.8203,80.8962,10564.0
2022-07-13 15:10:00,95.95,96.05,95.95,96.02,8068.0,80.8962,80.9805,80.8962,80.9552,8068.0
2022-07-13 15:15:00,96.02,96.05,95.96,96.03,12610.0,80.9552,80.9805,80.9047,80.9637,12610.0
2022-07-13 15:20:00,96.03,96.12,95.99,96.09,16902.0,80.9637,81.0396,80.93,81.0143,16902.0
2022-07-13 15:25:00,96.08,96.11,95.93,95.94,9614.0,81.0058,81.0311,80.8794,80.8878,9614.0
2022-07-13 15:30:00,95.94,95.94,95.66,95.72,10228.0,80.8878,80.8878,80.6517,80.7023,10228.0
2022-07-13 15:35:00,95.69,95.87,95.63,95.86,15461.0,80.677,80.8288,80.6264,80.8203,15461.0
2022-07-13 15:40:00,95.86,95.87,95.72,95.74,12000.0,80.8203,80.8288,80.7023,80.7192,12000.0
2022-07-13 15:45:00,95.72,95.77,95.64,95.71,13227.0,80.7023,80.7445,80.6349,80.6939,13227.0
2022-07-13 15:50:00,95.72,95.75,95.57,95.68,48065.0,80.7023,80.7276,80.5758,80.6686,48065.0
2022-07-13 15:55:00,95.7,95.78,95.52,95.55,73773.0,80.6854,80.7529,80.5337,80.559,73773.0
2022-07-14 09:30:00,94.01,94.63,93.66,93.97,56134.0,79.2606,79.7833,78.9655,79.2269,56134.0
2022-07-14 09:35:00,93.97,94.13,93.62,93.78,10782.0,79.2269,79.3618,78.9318,79.0667,10782.0
2022-07-14 09:40:00,93.74,94.22,93.66,94.22,9684.0,79.033,79.4376,78.9655,79.4376,9684.0
2022-07-14 09:45:00,94.2,94.67,94.11,94.43,17666.0,79.4208,79.817,79.3449,79.6147,17666.0
2022-07-14 09:50:00,94.48,94.89,94.41,94.81,55671.0,79.6569,80.0025,79.5978,79.9351,55671.0
2022-07-14 09:55:00,94.75,94.85,94.65,94.65,3210.0,79.8845,79.9688,79.8002,79.8002,3210.0
2022-07-14 10:00:00,94.59,94.6,94.13,94.14,17749.0,79.7496,79.758,79.3618,79.3702,17749.0
2022-07-14 10:05:00,94.07,94.22,94.02,94.13,9121.0,79.3112,79.4376,79.269,79.3618,9121.0
2022-07-14 10:10:00,94.16,94.29,94.04,94.13,14106.0,79.3871,79.4967,79.2859,79.3618,14106.0
2022-07-14 10:15:00,94.15,94.19,93.83,93.84,11021.0,79.3786,79.4124,79.1088,79.1173,11021.0
2022-07-14 10:20:00,93.8,94.02,93.79,93.89,16050.0,79.0835,79.269,79.0751,79.1594,16050.0
2022-07-14 10:25:00,93.86,94.07,93.77,94.07,8485.0,79.1341,79.3112,79.0583,79.3112,8485.0
2022-07-14 10:30:00,94.12,94.31,94.0,94.01,18270.0,79.3533,79.5135,79.2522,79.2606,18270.0
2022-07-14 10:35:00,93.97,94.02,93.8,93.85,9960.0,79.2269,79.269,79.0835,79.1257,9960.0
2022-07-14 10:40:00,93.86,94.05,93.76,93.77,16234.0,79.1341,79.2943,79.0498,79.0583,16234.0
2022-07-14 10:45:00,93.77,93.8,93.66,93.69,13751.0,79.0583,79.0835,78.9655,78.9908,13751.0
2022-07-14 10:50:00,93.67,93.76,93.51,93.76,16597.0,78.9739,79.0498,78.839,79.0498,16597.0
2022-07-14 10:55:00,93.8,93.8,93.53,93.63,5257.0,79.0835,79.0835,78.8559,78.9402,5257.0
2022-07-14 11:00:00,93.65,94.0,93.65,93.8,10784.0,78.9571,79.2522,78.9571,79.0835,10784.0
2022-07-14 11:05:00,93.77,94.05,93.77,94.02,7724.0,79.0583,79.2943,79.0583,79.269,7724.0
2022-07-14 11:10:00,94.0,94.03,93.9,93.97,6050.0,79.2522,79.2775,79.1679,79.2269,6050.0
2022-07-14 11:15:00,93.95,94.05,93.75,94.05,12657.0,79.21,79.2943,79.0414,79.2943,12657.0
2022-07-14 11:20:00,94.05,94.15,93.98,94.02,12344.0,79.2943,79.3786,79.2353,79.269,12344.0
2022-07-14 11:25:00,94.01,94.09,93.94,93.97,8748.0,79.2606,79.328,79.2016,79.2269,8748.0
2022-07-14 11:30:00,93.99,94.01,93.84,93.91,8473.0,79.2437,79.2606,79.1173,79.1763,8473.0
2022-07-14 11:35:00,93.98,93.99,93.75,93.94,8294.0,79.2353,79.2437,79.0414,79.2016,8294.0
2022-07-14 11:40:00,93.97,94.2,93.94,94.13,15729.0,79.2269,79.4208,79.2016,79.3618,15729.0
2022-07-14 11:45:00,94.2,94.35,94.17,94.24,50266.0,79.4208,79.5473,79.3955,79.4545,50266.0
2022-07-14 11:50:00,94.25,94.38,94.16,94.3,22817.0,79.4629,79.5725,79.3871,79.5051,22817.0
2022-07-14 11:55:00,94.31,94.4,94.29,94.36,4837.0,79.5135,79.5894,79.4967,79.5557,4837.0
2022-07-14 12:00:00,94.45,94.45,94.26,94.31,6645.0,79.6316,79.6316,79.4714,79.5135,6645.0
2022-07-14 12:05:00,94.31,94.31,94.05,94.07,8445.0,79.5135,79.5135,79.2943,79.3112,8445.0
2022-07-14 12:10:00,94.06,94.08,93.96,94.04,8872.0,79.3028,79.3196,79.2184,79.2859,8872.0
2022-07-14 12:15:00,94.09,94.1,93.88,94.02,6990.0,79.328,79.3365,79.151,79.269,6990.0
2022-07-14 12:20:00,94.0,94.05,93.95,93.95,4612.0,79.2522,79.2943,79.21,79.21,4612.0
2022-07-14 12:25:00,93.92,93.94,93.74,93.76,5880.0,79.1847,79.2016,79.033,79.0498,5880.0
2022-07-14 12:30:00,93.76,93.85,93.74,93.74,5521.0,79.0498,79.1257,79.033,79.033,5521.0
2022-07-14 12:35:00,93.67,93.67,93.55,93.65,5493.0,78.9739,78.9739,78.8728,78.9571,5493.0
2022-07-14 12:40:00,93.65,93.65,93.3,93.36,18956.0,78.9571,78.9571,78.662,78.7126,18956.0
2022-07-14 12:45:00,93.36,93.37,93.06,93.08,9187.0,78.7126,78.721,78.4596,78.4765,9187.0
2022-07-14 12:50:00,93.06,93.33,93.06,93.3,8534.0,78.4596,78.6873,78.4596,78.662,8534.0
2022-07-14 12:55:00,93.29,93.36,93.26,93.32,6902.0,78.6536,78.7126,78.6283,78.6789,6902.0
2022-07-14 13:00:00,93.33,93.33,93.16,93.23,6368.0,78.6873,78.6873,78.544,78.603,6368.0
2022-07-14 13:05:00,93.17,93.28,93.14,93.26,4738.0,78.5524,78.6451,78.5271,78.6283,4738.0
2022-07-14 13:10:00,93.27,93.27,93.16,93.19,7996.0,78.6367,78.6367,78.544,78.5692,7996.0
2022-07-14 13:15:00,93.22,93.34,93.11,93.34,12717.0,78.5945,78.6957,78.5018,78.6957,12717.0
2022-07-14 13:20:00,93.38,93.43,93.29,93.29,3500.0,78.7294,78.7716,78.6536,78.6536,3500.0
2022-07-14 13:25:00,93.3,93.45,93.26,93.41,9426.0,78.662,78.7885,78.6283,78.7547,9426.0
2022-07-14 13:30:00,93.43,93.43,93.15,93.17,9767.0,78.7716,78.7716,78.5355,78.5524,9767.0
2022-07-14 13:35:00,93.15,93.33,93.15,93.31,8760.0,78.5355,78.6873,78.5355,78.6704,8760.0
2022-07-14 13:40:00,93.27,93.43,93.26,93.4,4080.0,78.6367,78.7716,78.6283,78.7463,4080.0
2022-07-14 13:45:00,93.42,93.52,93.42,93.51,3592.0,78.7632,78.8475,78.7632,78.839,3592.0
2022-07-14 13:50:00,93.5,93.58,93.43,93.44,5179.0,78.8306,78.8981,78.7716,78.78,5179.0
2022-07-14 13:55:00,93.55,93.67,93.55,93.64,5166.0,78.8728,78.9739,78.8728,78.9486,5166.0
2022-07-14 14:00:00,93.65,93.67,93.59,93.63,7104.0,78.9571,78.9739,78.9065,78.9402,7104.0
2022-07-14 14:05:00,93.64,93.71,93.57,93.61,8216.0,78.9486,79.0077,78.8896,78.9234,8216.0
2022-07-14 14:10:00,93.58,93.58,93.44,93.52,4468.0,78.8981,78.8981,78.78,78.8475,4468.0
2022-07-14 14:15:00,93.53,93.86,93.51,93.85,5748.0,78.8559,79.1341,78.839,79.1257,5748.0
2022-07-14 14:20:00,93.87,94.02,93.86,93.93,15905.0,79.1426,79.269,79.1341,79.1931,15905.0
2022-07-14 14:25:00,93.96,94.05,93.87,94.03,8423.0,79.2184,79.2943,79.1426,79.2775,8423.0
2022-07-14 14:30:00,94.05,94.22,94.03,94.19,3983.0,79.2943,79.4376,79.2775,79.4124,3983.0
2022-07-14 14:35:00,94.23,94.35,94.22,94.32,8267.0,79.4461,79.5473,79.4376,79.522,8267.0
2022-07-14 14:40:00,94.33,94.4,94.03,94.04,14274.0,79.5304,79.5894,79.2775,79.2859,14274.0
2022-07-14 14:45:00,94.01,94.04,93.95,94.03,8013.0,79.2606,79.2859,79.21,79.2775,8013.0
2022-07-14 14:50:00,94.04,94.04,93.87,93.94,6101.0,79.2859,79.2859,79.1426,79.2016,6101.0
2022-07-14 14:55:00,93.95,94.09,93.94,94.01,8106.0,79.21,79.328,79.2016,79.2606,8106.0
2022-07-14 15:00:00,94.03,94.08,93.99,94.04,10765.0,79.2775,79.3196,79.2437,79.2859,10765.0
2022-07-14 15:05:00,94.05,94.06,93.89,93.98,6702.0,79.2943,79.3028,79.1594,79.2353,6702.0
2022-07-14 15:10:00,94.0,94.1,93.95,94.1,16124.0,79.2522,79.3365,79.21,79.3365,16124.0
2022-07-14 15:15:00,94.09,94.1,93.94,94.07,19601.0,79.328,79.3365,79.2016,79.3112,19601.0
2022-07-14 15:20:00,94.08,94.2,94.07,94.2,8792.0,79.3196,79.4208,79.3112,79.4208,8792.0
2022-07-14 15:25:00,94.16,94.16,93.97,94.03,8136.0,79.3871,79.3871,79.2269,79.2775,8136.0
2022-07-14 15:30:00,94.02,94.05,93.94,93.94,9765.0,79.269,79.2943,79.2016,79.2016,9765.0
2022-07-14 15:35:00,93.92,93.95,93.82,93.85,14854.0,79.1847,79.21,79.1004,79.1257,14854.0
2022-07-14 15:40:00,93.84,93.98,93.81,93.97,17073.0,79.1173,79.2353,79.092,79.2269,17073.0
2022-07-14 15:45:00,93.97,94.05,93.78,93.89,14605.0,79.2269,79.2943,79.0667,79.1594,14605.0
2022-07-14 15:50:00,93.94,94.1,93.94,93.98,31407.0,79.2016,79.3365,79.2016,79.2353,31407.0
2022-07-14 15:55:00,93.99,94.06,93.93,93.98,61262.0,79.2437,79.3028,79.1931,79.2353,61262.0
2022-07-15 09:30:00,95.92,96.22,95.61,95.62,72428.0,80.8709,81.1239,80.6096,80.618,72428.0
2022-07-15 09:35:00,95.75,95.91,95.18,95.2,28232.0,80.7276,80.8625,80.247,80.2639,28232.0
2022-07-15 09:40:00,95.17,95.5,95.02,95.44,10245.0,80.2386,80.5168,80.1121,80.4662,10245.0
2022-07-15 09:45:00,95.4,95.4,95.01,95.03,6986.0,80.4325,80.4325,80.1037,80.1206,6986.0
2022-07-15 09:50:00,95.0,95.0,94.75,94.81,9180.0,80.0953,80.0953,79.8845,79.9351,9180.0
2022-07-15 09:55:00,94.8,95.0,94.79,94.89,7543.0,79.9267,80.0953,79.9182,80.0025,7543.0
2022-07-15 10:00:00,94.98,95.5,94.93,95.5,22111.0,80.0784,80.5168,80.0363,80.5168,22111.0
2022-07-15 10:05:00,95.46,95.52,95.29,95.43,15287.0,80.4831,80.5337,80.3398,80.4578,15287.0
2022-07-15 10:10:00,95.48,95.75,95.42,95.63,6912.0,80.5,80.7276,80.4494,80.6264,6912.0
2022-07-15 10:15:00,95.67,95.67,95.42,95.51,15848.0,80.6602,80.6602,80.4494,80.5253,15848.0
2022-07-15 10:20:00,95.54,95.85,95.26,95.84,11777.0,80.5506,80.8119,80.3145,80.8035,11777.0
2022-07-15 10:25:00,95.93,96.27,95.84,96.14,36357.0,80.8794,81.166,80.8035,81.0564,36357.0
2022-07-15 10:30:00,96.13,96.21,95.98,96.01,30252.0,81.048,81.1154,80.9215,80.9468,30252.0
2022-07-15 10:35:00,96.03,96.13,95.81,95.92,8451.0,80.9637,81.048,80.7782,80.8709,8451.0
2022-07-15 10:40:00,95.92,96.0,95.73,95.73,11915.0,80.8709,80.9384,80.7107,80.7107,11915.0
2022-07-15 10:45:00,95.75,96.0,95.68,95.91,8313.0,80.7276,80.9384,80.6686,80.8625,8313.0
2022-07-15 10:50:00,95.91,96.11,95.91,96.08,22238.0,80.8625,81.0311,80.8625,81.0058,22238.0
2022-07-15 10:55:00,96.06,96.13,95.96,95.97,13740.0,80.989,81.048,80.9047,80.9131,13740.0
2022-07-15 11:00:00,95.98,96.0,95.85,96.0,8558.0,80.9215,80.9384,80.8119,80.9384,8558.0
2022-07-15 11:05:00,96.01,96.32,96.01,96.25,21455.0,80.9468,81.2082,80.9468,81.1492,21455.0
2022-07-15 11:10:00,96.24,96.4,96.21,96.4,11025.0,81.1407,81.2756,81.1154,81.2756,11025.0
2022-07-15 11:15:00,96.43,96.5,96.23,96.49,49470.0,81.3009,81.3599,81.1323,81.3515,49470.0
2022-07-15 11:20:00,96.5,96.75,96.47,96.54,26793.0,81.3599,81.5707,81.3346,81.3937,26793.0
2022-07-15 11:25:00,96.58,96.7,96.57,96.62,6225.0,81.4274,81.5286,81.419,81.4611,6225.0
2022-07-15 11:30:00,96.63,96.72,96.49,96.5,21734.0,81.4695,81.5454,81.3515,81.3599,21734.0
2022-07-15 11:35:00,96.45,96.62,96.4,96.54,14450.0,81.3178,81.4611,81.2756,81.3937,14450.0
2022-07-15 11:40:00,96.52,96.54,96.4,96.5,19577.0,81.3768,81.3937,81.2756,81.3599,19577.0
2022-07-15 11:45:00,96.51,96.57,96.45,96.45,9615.0,81.3684,81.419,81.3178,81.3178,9615.0
2022-07-15 11:50:00,96.44,96.5,96.4,96.44,2810.0,81.3093,81.3599,81.2756,81.3093,2810.0
2022-07-15 11:55:00,96.41,96.5,96.36,96.38,21609.0,81.2841,81.3599,81.2419,81.2588,21609.0
2022-07-15 12:00:00,96.39,96.49,96.37,96.42,7302.0,81.2672,81.3515,81.2503,81.2925,7302.0
2022-07-15 12:05:00,96.4,96.41,96.25,96.25,7307.0,81.2756,81.2841,81.1492,81.1492,7307.0
2022-07-15 12:10:00,96.25,96.3,96.2,96.28,12271.0,81.1492,81.1913,81.107,81.1745,12271.0
2022-07-15 12:15:00,96.29,96.35,96.27,96.35,9481.0,81.1829,81.2335,81.166,81.2335,9481.0
2022-07-15 12:20:00,96.34,96.42,96.26,96.3,12751.0,81.225,81.2925,81.1576,81.1913,12751.0
2022-07-15 12:25:00,96.28,96.32,96.24,96.26,12587.0,81.1745,81.2082,81.1407,81.1576,12587.0
2022-07-15 12:30:00,96.24,96.3,96.19,96.23,6816.0,81.1407,81.1913,81.0986,81.1323,6816.0
2022-07-15 12:35:00,96.24,96.26,96.07,96.09,6252.0,81.1407,81.1576,80.9974,81.0143,6252.0
2022-07-15 12:40:00,96.07,96.1,96.0,96.09,13367.0,80.9974,81.0227,80.9384,81.0143,13367.0
2022-07-15 12:45:00,96.08,96.12,96.05,96.11,5354.0,81.0058,81.0396,80.9805,81.0311,5354.0
2022-07-15 12:50:00,96.11,96.15,96.0,96.03,10299.0,81.0311,81.0648,80.9384,80.9637,10299.0
2022-07-15 12:55:00,96.02,96.13,95.98,96.0,7178.0,80.9552,81.048,80.9215,80.9384,7178.0
2022-07-15 13:00:00,95.98,96.05,95.96,95.99,10017.0,80.9215,80.9805,80.9047,80.93,10017.0
2022-07-15 13:05:00,95.99,96.06,95.95,96.0,16123.0,80.93,80.989,80.8962,80.9384,16123.0
2022-07-15 13:10:00,96.02,96.1,96.01,96.09,6960.0,80.9552,81.0227,80.9468,81.0143,6960.0
2022-07-15 13:15:00,96.08,96.1,95.95,95.95,3950.0,81.0058,81.0227,80.8962,80.8962,3950.0
2022-07-15 13:20:00,95.96,96.0,95.93,96.0,7668.0,80.9047,80.9384,80.8794,80.9384,7668.0
2022-07-15 13:25:00,96.0,96.1,95.98,96.1,14171.0,80.9384,81.0227,80.9215,81.0227,14171.0
2022-07-15 13:30:00,96.1,96.11,96.04,96.1,4247.0,81.0227,81.0311,80.9721,81.0227,4247.0
2022-07-15 13:35:00,96.08,96.1,95.99,96.04,14021.0,81.0058,81.0227,80.93,80.9721,14021.0
2022-07-15 13:40:00,96.1,96.1,96.0,96.08,14986.0,81.0227,81.0227,80.9384,81.0058,14986.0
2022-07-15 13:45:00,96.08,96.12,96.06,96.07,4260.0,81.0058,81.0396,80.989,80.9974,4260.0
2022-07-15 13:50:00,96.04,96.14,96.03,96.09,8978.0,80.9721,81.0564,80.9637,81.0143,8978.0
2022-07-15 13:55:00,96.09,96.15,96.07,96.15,3663.0,81.0143,81.0648,80.9974,81.0648,3663.0
2022-07-15 14:00:00,96.15,96.15,95.98,96.04,30281.0,81.0648,81.0648,80.9215,80.9721,30281.0
2022-07-15 14:05:00,96.06,96.08,95.99,96.03,16905.0,80.989,81.0058,80.93,80.9637,16905.0
2022-07-15 14:10:00,96.05,96.05,95.9,95.98,20448.0,80.9805,80.9805,80.8541,80.9215,20448.0
2022-07-15 14:15:00,95.97,96.0,95.96,96.0,9480.0,80.9131,80.9384,80.9047,80.9384,9480.0
2022-07-15 14:20:00,96.0,96.0,95.88,95.93,8507.0,80.9384,80.9384,80.8372,80.8794,8507.0
2022-07-15 14:25:00,95.96,95.97,95.85,95.97,6019.0,80.9047,80.9131,80.8119,80.9131,6019.0
2022-07-15 14:30:00,95.99,96.06,95.94,95.96,5925.0,80.93,80.989,80.8878,80.9047,5925.0
2022-07-15 14:35:00,95.96,95.98,95.84,95.89,10145.0,80.9047,80.9215,80.8035,80.8456,10145.0
2022-07-15 14:40:00,95.88,95.88,95.72,95.73,8144.0,80.8372,80.8372,80.7023,80.7107,8144.0
2022-07-15 14:45:00,95.72,95.99,95.72,95.96,9683.0,80.7023,80.93,80.7023,80.9047,9683.0
2022-07-15 14:50:00,95.99,96.02,95.95,95.96,10845.0,80.93,80.9552,80.8962,80.9047,10845.0
2022-07-15 14:55:00,95.96,96.0,95.84,95.84,11347.0,80.9047,80.9384,80.8035,80.8035,11347.0
2022-07-15 15:00:00,95.82,95.95,95.76,95.95,6372.0,80.7866,80.8962,80.736,80.8962,6372.0
2022-07-15 15:05:00,95.94,95.99,95.92,95.93,10734.0,80.8878,80.93,80.8709,80.8794,10734.0
2022-07-15 15:10:00,95.92,96.01,95.85,95.86,11265.0,80.8709,80.9468,80.8119,80.8203,11265.0
2022-07-15 15:15:00,95.85,95.96,95.79,95.83,8300.0,80.8119,80.9047,80.7613,80.7951,8300.0
2022-07-15 15:20:00,95.82,95.96,95.82,95.88,26986.0,80.7866,80.9047,80.7866,80.8372,26986.0
2022-07-15 15:25:00,95.85,95.92,95.84,95.87,16729.0,80.8119,80.8709,80.8035,80.8288,16729.0
2022-07-15 15:30:00,95.86,95.87,95.69,95.73,15003.0,80.8203,80.8288,80.677,80.7107,15003.0
2022-07-15 15:35:00,95.73,95.82,95.68,95.78,24978.0,80.7107,80.7866,80.6686,80.7529,24978.0
2022-07-15 15:40:00,95.77,96.04,95.75,96.01,25222.0,80.7445,80.9721,80.7276,80.9468,25222.0
2022-07-15 15:45:00,96.0,96.08,95.99,96.04,30158.0,80.9384,81.0058,80.93,80.9721,30158.0
2022-07-15 15:50:00,96.04,96.12,95.95,96.06,49213.0,80.9721,81.0396,80.8962,80.989,49213.0
2022-07-15 15:55:00,96.06,96.4,96.05,96.37,114462.0,80.989,81.2756,80.9805,81.2503,114462.0
2022-07-18 09:30:00,97.31,97.91,97.31,97.88,26972.0,82.0429,82.5487,82.0429,82.5234,26972.0
2022-07-18 09:35:00,97.95,98.5,97.95,98.35,13807.0,82.5824,83.0462,82.5824,82.9197,13807.0
2022-07-18 09:40:00,98.4,98.5,98.19,98.4,19212.0,82.9618,83.0462,82.7848,82.9618,19212.0
2022-07-18 09:45:00,98.4,98.59,98.22,98.33,15502.0,82.9618,83.122,82.8101,82.9028,15502.0
2022-07-18 09:50:00,98.41,98.5,98.01,98.21,9243.0,82.9703,83.0462,82.633,82.8017,9243.0
2022-07-18 09:55:00,98.19,98.33,97.95,97.99,7190.0,82.7848,82.9028,82.5824,82.6162,7190.0
2022-07-18 10:00:00,98.06,98.06,97.68,97.75,5803.0,82.6752,82.6752,82.3548,82.4138,5803.0
2022-07-18 10:05:00,97.72,97.76,97.56,97.57,12002.0,82.3885,82.4223,82.2536,82.2621,12002.0
2022-07-18 10:10:00,97.55,97.61,97.3,97.61,4587.0,82.2452,82.2958,82.0344,82.2958,4587.0
2022-07-18 10:15:00,97.69,97.86,97.68,97.83,7456.0,82.3632,82.5066,82.3548,82.4813,7456.0
2022-07-18 10:20:00,97.81,98.08,97.8,98.06,7327.0,82.4644,82.692,82.456,82.6752,7327.0
2022-07-18 10:25:00,98.05,98.06,97.93,97.98,4765.0,82.6668,82.6752,82.5656,82.6077,4765.0
2022-07-18 10:30:00,98.07,98.34,98.06,98.22,17120.0,82.6836,82.9113,82.6752,82.8101,17120.0
2022-07-18 10:35:00,98.22,98.49,98.22,98.49,19495.0,82.8101,83.0377,82.8101,83.0377,19495.0
2022-07-18 10:40:00,98.48,98.6,98.38,98.6,24971.0,83.0293,83.1305,82.945,83.1305,24971.0
2022-07-18 10:45:00,98.59,98.65,98.46,98.57,7887.0,83.122,83.1726,83.0124,83.1052,7887.0
2022-07-18 10:50:00,98.56,98.7,98.55,98.64,6410.0,83.0967,83.2148,83.0883,83.1642,6410.0
2022-07-18 10:55:00,98.64,98.7,98.58,98.6,12691.0,83.1642,83.2148,83.1136,83.1305,12691.0
2022-07-18 11:00:00,98.62,98.62,98.38,98.53,8779.0,83.1473,83.1473,82.945,83.0714,8779.0
2022-07-18 11:05:00,98.51,98.55,98.44,98.49,5208.0,83.0546,83.0883,82.9956,83.0377,5208.0
2022-07-18 11:10:00,98.51,98.58,98.48,98.56,4858.0,83.0546,83.1136,83.0293,83.0967,4858.0
2022-07-18 11:15:00,98.56,98.58,98.43,98.47,9527.0,83.0967,83.1136,82.9871,83.0209,9527.0
2022-07-18 11:20:00,98.45,98.54,98.43,98.49,6989.0,83.004,83.0799,82.9871,83.0377,6989.0
2022-07-18 11:25:00,98.46,98.64,98.44,98.54,6198.0,83.0124,83.1642,82.9956,83.0799,6198.0
2022-07-18 11:30:00,98.57,98.7,98.46,98.6,7818.0,83.1052,83.2148,83.0124,83.1305,7818.0
2022-07-18 11:35:00,98.57,98.77,98.53,98.74,7403.0,83.1052,83.2738,83.0714,83.2485,7403.0
2022-07-18 11:40:00,98.75,98.83,98.75,98.81,6340.0,83.2569,83.3244,83.2569,83.3075,6340.0
2022-07-18 11:45:00,98.8,98.8,98.64,98.67,5065.0,83.2991,83.2991,83.1642,83.1895,5065.0
2022-07-18 11:50:00,98.69,98.69,98.47,98.47,2671.0,83.2063,83.2063,83.0209,83.0209,2671.0
2022-07-18 11:55:00,98.52,98.55,98.45,98.5,4191.0,83.063,83.0883,83.004,83.0462,4191.0
2022-07-18 12:00:00,98.48,98.48,98.39,98.41,4095.0,83.0293,83.0293,82.9534,82.9703,4095.0
2022-07-18 12:05:00,98.39,98.47,98.25,98.29,7846.0,82.9534,83.0209,82.8354,82.8691,7846.0
2022-07-18 12:10:00,98.27,98.4,98.27,98.4,3403.0,82.8522,82.9618,82.8522,82.9618,3403.0
2022-07-18 12:15:00,98.39,98.39,98.21,98.25,4026.0,82.9534,82.9534,82.8017,82.8354,4026.0
2022-07-18 12:20:00,98.28,98.33,98.27,98.28,5020.0,82.8607,82.9028,82.8522,82.8607,5020.0
2022-07-18 12:25:00,98.28,98.35,98.24,98.32,9516.0,82.8607,82.9197,82.8269,82.8944,9516.0
2022-07-18 12:30:00,98.31,98.36,98.26,98.31,5104.0,82.886,82.9281,82.8438,82.886,5104.0
2022-07-18 12:35:00,98.31,98.4,98.31,98.38,5265.0,82.886,82.9618,82.886,82.945,5265.0
2022-07-18 12:40:00,98.38,98.45,98.38,98.42,4665.0,82.945,83.004,82.945,82.9787,4665.0
2022-07-18 12:45:00,98.43,98.44,98.28,98.3,4710.0,82.9871,82.9956,82.8607,82.8775,4710.0
2022-07-18 12:50:00,98.31,98.32,98.21,98.23,2907.0,82.886,82.8944,82.8017,82.8185,2907.0
2022-07-18 12:55:00,98.21,98.21,97.97,98.01,6974.0,82.8017,82.8017,82.5993,82.633,6974.0
2022-07-18 13:00:00,97.98,98.1,97.98,98.08,2667.0,82.6077,82.7089,82.6077,82.692,2667.0
2022-07-18 13:05:00,98.11,98.21,98.09,98.21,6036.0,82.7173,82.8017,82.7005,82.8017,6036.0
2022-07-18 13:10:00,98.21,98.23,98.12,98.23,6385.0,82.8017,82.8185,82.7258,82.8185,6385.0
2022-07-18 13:15:00,98.2,98.21,97.93,97.95,3866.0,82.7932,82.8017,82.5656,82.5824,3866.0
2022-07-18 13:20:00,97.97,98.15,97.97,98.15,7594.0,82.5993,82.7511,82.5993,82.7511,7594.0
2022-07-18 13:25:00,98.14,98.2,98.07,98.11,8403.0,82.7426,82.7932,82.6836,82.7173,8403.0
2022-07-18 13:30:00,98.15,98.25,98.06,98.2,6304.0,82.7511,82.8354,82.6752,82.7932,6304.0
2022-07-18 13:35:00,98.17,98.25,98.12,98.18,4819.0,82.7679,82.8354,82.7258,82.7764,4819.0
2022-07-18 13:40:00,98.18,98.34,98.17,98.31,8272.0,82.7764,82.9113,82.7679,82.886,8272.0
2022-07-18 13:45:00,98.32,98.35,98.23,98.27,6885.0,82.8944,82.9197,82.8185,82.8522,6885.0
2022-07-18 13:50:00,98.27,98.4,98.26,98.4,5058.0,82.8522,82.9618,82.8438,82.9618,5058.0
2022-07-18 13:55:00,98.41,98.41,97.99,98.04,11587.0,82.9703,82.9703,82.6162,82.6583,11587.0
2022-07-18 14:00:00,98.05,98.15,98.02,98.1,17055.0,82.6668,82.7511,82.6415,82.7089,17055.0
2022-07-18 14:05:00,98.11,98.11,97.95,98.01,10830.0,82.7173,82.7173,82.5824,82.633,10830.0
2022-07-18 14:10:00,98.03,98.12,97.95,98.08,14692.0,82.6499,82.7258,82.5824,82.692,14692.0
2022-07-18 14:15:00,98.1,98.38,98.1,98.3,12439.0,82.7089,82.945,82.7089,82.8775,12439.0
2022-07-18 14:20:00,98.29,98.37,98.12,98.12,4018.0,82.8691,82.9365,82.7258,82.7258,4018.0
2022-07-18 14:25:00,98.11,98.17,98.02,98.08,5229.0,82.7173,82.7679,82.6415,82.692,5229.0
2022-07-18 14:30:00,98.07,98.16,98.02,98.13,6967.0,82.6836,82.7595,82.6415,82.7342,6967.0
2022-07-18 14:35:00,98.16,98.3,98.15,98.22,4038.0,82.7595,82.8775,82.7511,82.8101,4038.0
2022-07-18 14:40:00,98.23,98.25,98.06,98.1,6939.0,82.8185,82.8354,82.6752,82.7089,6939.0
2022-07-18 14:45:00,98.11,98.17,98.04,98.11,5166.0,82.7173,82.7679,82.6583,82.7173,5166.0
2022-07-18 14:50:00,98.12,98.12,97.93,98.04,9370.0,82.7258,82.7258,82.5656,82.6583,9370.0
2022-07-18 14:55:00,98.02,98.02,97.9,97.98,9896.0,82.6415,82.6415,82.5403,82.6077,9896.0
2022-07-18 15:00:00,97.97,98.02,97.89,98.02,15890.0,82.5993,82.6415,82.5319,82.6415,15890.0
2022-07-18 15:05:00,98.05,98.3,98.05,98.29,7077.0,82.6668,82.8775,82.6668,82.8691,7077.0
2022-07-18 15:10:00,98.28,98.3,98.1,98.24,9108.0,82.8607,82.8775,82.7089,82.8269,9108.0
2022-07-18 15:15:00,98.25,98.36,98.2,98.34,6780.0,82.8354,82.9281,82.7932,82.9113,6780.0
2022-07-18 15:20:00,98.35,98.55,98.35,98.46,27017.0,82.9197,83.0883,82.9197,83.0124,27017.0
2022-07-18 15:25:00,98.46,98.49,98.31,98.31,7951.0,83.0124,83.0377,82.886,82.886,7951.0
2022-07-18 15:30:00,98.26,98.26,98.1,98.14,10953.0,82.8438,82.8438,82.7089,82.7426,10953.0
2022-07-18 15:35:00,98.14,98.18,97.9,97.95,15052.0,82.7426,82.7764,82.5403,82.5824,15052.0
2022-07-18 15:40:00,97.95,98.27,97.94,98.24,21979.0,82.5824,82.8522,82.574,82.8269,21979.0
2022-07-18 15:45:00,98.23,98.3,98.13,98.25,42653.0,82.8185,82.8775,82.7342,82.8354,42653.0
2022-07-18 15:50:00,98.27,98.6,98.25,98.58,45269.0,82.8522,83.1305,82.8354,83.1136,45269.0
2022-07-18 15:55:00,98.58,98.77,98.56,98.64,121766.0,83.1136,83.2738,83.0967,83.1642,121766.0
2022-07-19 09:30:00,99.95,100.22,99.7,99.98,45723.0,84.2687,84.4963,84.0579,84.294,45723.0
2022-07-19 09:35:00,100.01,100.26,99.9,99.99,17554.0,84.3192,84.53,84.2265,84.3024,17554.0
2022-07-19 09:40:00,100.02,100.18,99.54,99.61,8525.0,84.3277,84.4626,83.923,83.982,8525.0
2022-07-19 09:45:00,99.73,99.76,99.14,99.36,13461.0,84.0832,84.1085,83.5857,83.7712,13461.0
2022-07-19 09:50:00,99.36,99.63,99.18,99.34,14360.0,83.7712,83.9989,83.6195,83.7544,14360.0
2022-07-19 09:55:00,99.28,99.42,99.18,99.42,18272.0,83.7038,83.8218,83.6195,83.8218,18272.0
2022-07-19 10:00:00,99.48,99.6,99.32,99.59,40895.0,83.8724,83.9736,83.7375,83.9651,40895.0
2022-07-19 10:05:00,99.6,99.75,99.45,99.62,10915.0,83.9736,84.1,83.8471,83.9904,10915.0
2022-07-19 10:10:00,99.66,100.02,99.6,99.96,8295.0,84.0242,84.3277,83.9736,84.2771,8295.0
2022-07-19 10:15:00,99.94,100.27,99.91,100.26,10204.0,84.2602,84.5385,84.2349,84.53,10204.0
2022-07-19 10:20:00,100.24,100.38,100.17,100.25,7823.0,84.5132,84.6312,84.4541,84.5216,7823.0
2022-07-19 10:25:00,100.24,100.42,100.24,100.36,6313.0,84.5132,84.6649,84.5132,84.6143,6313.0
2022-07-19 10:30:00,100.36,100.45,100.31,100.35,3837.0,84.6143,84.6902,84.5722,84.6059,3837.0
2022-07-19 10:35:00,100.36,100.49,100.33,100.4,8023.0,84.6143,84.7239,84.589,84.6481,8023.0
2022-07-19 10:40:00,100.42,100.51,100.39,100.48,9849.0,84.6649,84.7408,84.6396,84.7155,9849.0
2022-07-19 10:45:00,100.48,100.6,100.45,100.57,17916.0,84.7155,84.8167,84.6902,84.7914,17916.0
2022-07-19 10:50:00,100.59,100.67,100.55,100.57,8898.0,84.8082,84.8757,84.7745,84.7914,8898.0
2022-07-19 10:55:00,100.57,100.57,100.36,100.44,9740.0,84.7914,84.7914,84.6143,84.6818,9740.0
2022-07-19 11:00:00,100.41,100.55,100.41,100.48,9764.0,84.6565,84.7745,84.6565,84.7155,9764.0
2022-07-19 11:05:00,100.45,100.5,100.3,100.39,13717.0,84.6902,84.7324,84.5637,84.6396,13717.0
2022-07-19 11:10:00,100.4,100.42,100.31,100.4,5343.0,84.6481,84.6649,84.5722,84.6481,5343.0
2022-07-19 11:15:00,100.42,100.54,100.35,100.35,25520.0,84.6649,84.7661,84.6059,84.6059,25520.0
2022-07-19 11:20:00,100.37,100.62,100.37,100.62,3491.0,84.6228,84.8335,84.6228,84.8335,3491.0
2022-07-19 11:25:00,100.63,100.69,100.62,100.69,2122.0,84.842,84.8926,84.8335,84.8926,2122.0
2022-07-19 11:30:00,100.7,100.97,100.7,100.88,9710.0,84.901,85.1286,84.901,85.0527,9710.0
2022-07-19 11:35:00,100.9,100.9,100.78,100.82,6718.0,85.0696,85.0696,84.9684,85.0022,6718.0
2022-07-19 11:40:00,100.84,100.84,100.71,100.72,8891.0,85.019,85.019,84.9094,84.9179,8891.0
2022-07-19 11:45:00,100.74,100.85,100.72,100.73,4469.0,84.9347,85.0275,84.9179,84.9263,4469.0
2022-07-19 11:50:00,100.75,100.92,100.75,100.92,4369.0,84.9431,85.0865,84.9431,85.0865,4369.0
2022-07-19 11:55:00,100.98,101.16,100.94,101.12,8051.0,85.1371,85.2888,85.1033,85.2551,8051.0
2022-07-19 12:00:00,101.1,101.13,100.97,101.03,9944.0,85.2382,85.2635,85.1286,85.1792,9944.0
2022-07-19 12:05:00,101.01,101.1,100.98,101.01,6346.0,85.1624,85.2382,85.1371,85.1624,6346.0
2022-07-19 12:10:00,101.04,101.13,101.02,101.09,13124.0,85.1876,85.2635,85.1708,85.2298,13124.0
2022-07-19 12:15:00,101.09,101.09,100.93,100.99,5843.0,85.2298,85.2298,85.0949,85.1455,5843.0
2022-07-19 12:20:00,101.01,101.07,100.92,101.07,9941.0,85.1624,85.2129,85.0865,85.2129,9941.0
2022-07-19 12:25:00,101.09,101.19,101.07,101.15,8139.0,85.2298,85.3141,85.2129,85.2804,8139.0
2022-07-19 12:30:00,101.1,101.33,101.08,101.3,8087.0,85.2382,85.4321,85.2214,85.4069,8087.0
2022-07-19 12:35:00,101.32,101.46,101.29,101.46,3349.0,85.4237,85.5418,85.3984,85.5418,3349.0
2022-07-19 12:40:00,101.47,101.53,101.42,101.44,5832.0,85.5502,85.6008,85.508,85.5249,5832.0
2022-07-19 12:45:00,101.46,101.56,101.46,101.53,5014.0,85.5418,85.6261,85.5418,85.6008,5014.0
2022-07-19 12:50:00,101.55,101.55,101.32,101.33,9849.0,85.6176,85.6176,85.4237,85.4321,9849.0
2022-07-19 12:55:00,101.34,101.45,101.31,101.45,8549.0,85.4406,85.5333,85.4153,85.5333,8549.0
2022-07-19 13:00:00,101.47,101.48,101.38,101.42,6795.0,85.5502,85.5586,85.4743,85.508,6795.0
2022-07-19 13:05:00,101.4,101.44,101.35,101.44,6049.0,85.4912,85.5249,85.449,85.5249,6049.0
2022-07-19 13:10:00,101.44,101.53,101.41,101.44,7814.0,85.5249,85.6008,85.4996,85.5249,7814.0
2022-07-19 13:15:00,101.45,101.48,101.36,101.37,9314.0,85.5333,85.5586,85.4574,85.4659,9314.0
2022-07-19 13:20:00,101.39,101.45,101.34,101.45,5473.0,85.4827,85.5333,85.4406,85.5333,5473.0
2022-07-19 13:25:00,101.46,101.53,101.45,101.49,8611.0,85.5418,85.6008,85.5333,85.567,8611.0
2022-07-19 13:30:00,101.52,101.69,101.51,101.67,5648.0,85.5923,85.7357,85.5839,85.7188,5648.0
2022-07-19 13:35:00,101.66,101.79,101.64,101.77,8150.0,85.7104,85.82,85.6935,85.8031,8150.0
2022-07-19 13:40:00,101.76,101.89,101.76,101.84,6194.0,85.7947,85.9043,85.7947,85.8621,6194.0
2022-07-19 13:45:00,101.85,101.9,101.8,101.86,8704.0,85.8706,85.9127,85.8284,85.879,8704.0
2022-07-19 13:50:00,101.86,101.95,101.84,101.89,5515.0,85.879,85.9549,85.8621,85.9043,5515.0
2022-07-19 13:55:00,101.91,102.06,101.87,102.05,6876.0,85.9212,86.0476,85.8874,86.0392,6876.0
2022-07-19 14:00:00,102.09,102.24,102.09,102.2,7411.0,86.0729,86.1994,86.0729,86.1657,7411.0
2022-07-19 14:05:00,102.2,102.32,102.18,102.31,7437.0,86.1657,86.2668,86.1488,86.2584,7437.0
2022-07-19 14:10:00,102.32,102.38,102.28,102.34,6813.0,86.2668,86.3174,86.2331,86.2837,6813.0
2022-07-19 14:15:00,102.36,102.43,102.25,102.39,17232.0,86.3005,86.3596,86.2078,86.3258,17232.0
2022-07-19 14:20:00,102.39,102.4,102.28,102.36,14987.0,86.3258,86.3343,86.2331,86.3005,14987.0
2022-07-19 14:25:00,102.38,102.39,102.26,102.26,10056.0,86.3174,86.3258,86.2162,86.2162,10056.0
2022-07-19 14:30:00,102.32,102.39,102.3,102.37,14019.0,86.2668,86.3258,86.25,86.309,14019.0
2022-07-19 14:35:00,102.38,102.46,102.35,102.35,6495.0,86.3174,86.3849,86.2921,86.2921,6495.0
2022-07-19 14:40:00,102.36,102.48,102.33,102.48,9250.0,86.3005,86.4017,86.2753,86.4017,9250.0
2022-07-19 14:45:00,102.46,102.46,102.33,102.41,10183.0,86.3849,86.3849,86.2753,86.3427,10183.0
2022-07-19 14:50:00,102.4,102.47,102.31,102.47,6555.0,86.3343,86.3933,86.2584,86.3933,6555.0
2022-07-19 14:55:00,102.49,102.55,102.43,102.55,10764.0,86.4102,86.4607,86.3596,86.4607,10764.0
2022-07-19 15:00:00,102.53,102.53,102.37,102.41,7615.0,86.4439,86.4439,86.309,86.3427,7615.0
2022-07-19 15:05:00,102.4,102.56,102.38,102.56,6486.0,86.3343,86.4692,86.3174,86.4692,6486.0
2022-07-19 15:10:00,102.51,102.51,102.34,102.39,6522.0,86.427,86.427,86.2837,86.3258,6522.0
2022-07-19 15:15:00,102.42,102.52,102.35,102.47,6289.0,86.3511,86.4354,86.2921,86.3933,6289.0
2022-07-19 15:20:00,102.51,102.51,102.41,102.45,5690.0,86.427,86.427,86.3427,86.3764,5690.0
2022-07-19 15:25:00,102.45,102.46,102.37,102.38,8170.0,86.3764,86.3849,86.309,86.3174,8170.0
2022-07-19 15:30:00,102.4,102.41,102.17,102.17,11343.0,86.3343,86.3427,86.1404,86.1404,11343.0
2022-07-19 15:35:00,102.16,102.34,102.14,102.28,15817.0,86.1319,86.2837,86.1151,86.2331,15817.0
2022-07-19 15:40:00,102.29,102.51,102.29,102.51,21467.0,86.2415,86.427,86.2415,86.427,21467.0
2022-07-19 15:45:00,102.5,102.51,102.24,102.24,27410.0,86.4186,86.427,86.1994,86.1994,27410.0
2022-07-19 15:50:00,102.25,102.39,102.2,102.24,48177.0,86.2078,86.3258,86.1657,86.1994,48177.0
2022-07-19 15:55:00,102.24,102.37,102.22,102.26,98727.0,86.1994,86.309,86.1825,86.2162,98727.0
2022-07-20 09:30:00,101.83,102.33,101.61,102.2,27564.0,85.8537,86.2753,85.6682,86.1657,27564.0
2022-07-20 09:35:00,102.36,102.53,102.16,102.51,25424.0,86.3005,86.4439,86.1319,86.427,25424.0
2022-07-20 09:40:00,102.5,102.81,102.12,102.12,27749.0,86.4186,86.6799,86.0982,86.0982,27749.0
2022-07-20 09:45:00,102.2,102.2,101.54,101.86,29009.0,86.1657,86.1657,85.6092,85.879,29009.0
2022-07-20 09:50:00,101.72,102.32,101.72,102.16,20996.0,85.761,86.2668,85.761,86.1319,20996.0
2022-07-20 09:55:00,102.16,102.35,102.12,102.14,4827.0,86.1319,86.2921,86.0982,86.1151,4827.0
2022-07-20 10:00:00,102.15,102.45,102.03,102.24,4602.0,86.1235,86.3764,86.0223,86.1994,4602.0
2022-07-20 10:05:00,102.18,102.18,101.79,102.05,16455.0,86.1488,86.1488,85.82,86.0392,16455.0
2022-07-20 10:10:00,102.1,102.41,102.1,102.38,6836.0,86.0813,86.3427,86.0813,86.3174,6836.0
2022-07-20 10:15:00,102.48,102.56,102.3,102.56,6227.0,86.4017,86.4692,86.25,86.4692,6227.0
2022-07-20 10:20:00,102.62,103.04,102.62,103.03,17017.0,86.5198,86.8739,86.5198,86.8654,17017.0
2022-07-20 10:25:00,103.05,103.41,103.04,103.37,15649.0,86.8823,87.1858,86.8739,87.1521,15649.0
2022-07-20 10:30:00,103.39,103.46,103.22,103.31,13593.0,87.169,87.228,87.0256,87.1015,13593.0
2022-07-20 10:35:00,103.24,103.52,103.23,103.44,7405.0,87.0425,87.2786,87.0341,87.2111,7405.0
2022-07-20 10:40:00,103.44,103.6,103.35,103.6,11572.0,87.2111,87.346,87.1352,87.346,11572.0
2022-07-20 10:45:00,103.58,103.94,103.53,103.89,13334.0,87.3291,87.6327,87.287,87.5905,13334.0
2022-07-20 10:50:00,103.84,104.01,103.67,104.01,9664.0,87.5483,87.6917,87.405,87.6917,9664.0
2022-07-20 10:55:00,104.01,104.16,103.99,104.15,15102.0,87.6917,87.8181,87.6748,87.8097,15102.0
2022-07-20 11:00:00,104.13,104.18,103.97,104.18,16473.0,87.7929,87.835,87.658,87.835,16473.0
2022-07-20 11:05:00,104.2,104.32,104.12,104.28,10273.0,87.8519,87.953,87.7844,87.9193,10273.0
2022-07-20 11:10:00,104.25,104.26,104.12,104.16,21598.0,87.894,87.9025,87.7844,87.8181,21598.0
2022-07-20 11:15:00,104.16,104.18,104.01,104.01,15800.0,87.8181,87.835,87.6917,87.6917,15800.0
2022-07-20 11:20:00,104.09,104.09,103.81,103.86,9304.0,87.7591,87.7591,87.5231,87.5652,9304.0
2022-07-20 11:25:00,103.84,103.85,103.7,103.75,7027.0,87.5483,87.5568,87.4303,87.4725,7027.0
2022-07-20 11:30:00,103.73,103.81,103.7,103.73,13190.0,87.4556,87.5231,87.4303,87.4556,13190.0
2022-07-20 11:35:00,103.72,103.8,103.49,103.55,14339.0,87.4472,87.5146,87.2533,87.3038,14339.0
2022-07-20 11:40:00,103.57,103.57,103.37,103.41,7393.0,87.3207,87.3207,87.1521,87.1858,7393.0
2022-07-20 11:45:00,103.44,103.46,103.36,103.46,12975.0,87.2111,87.228,87.1437,87.228,12975.0
2022-07-20 11:50:00,103.47,103.71,103.46,103.62,6842.0,87.2364,87.4387,87.228,87.3629,6842.0
2022-07-20 11:55:00,103.59,103.63,103.41,103.59,5671.0,87.3376,87.3713,87.1858,87.3376,5671.0
2022-07-20 12:00:00,103.54,103.59,103.42,103.43,2201.0,87.2954,87.3376,87.1942,87.2027,2201.0
2022-07-20 12:05:00,103.38,103.67,103.33,103.61,9428.0,87.1605,87.405,87.1184,87.3544,9428.0
2022-07-20 12:10:00,103.67,103.86,103.67,103.81,18780.0,87.405,87.5652,87.405,87.5231,18780.0
2022-07-20 12:15:00,103.83,103.84,103.61,103.8,11551.0,87.5399,87.5483,87.3544,87.5146,11551.0
2022-07-20 12:20:00,103.82,103.84,103.66,103.66,18420.0,87.5315,87.5483,87.3966,87.3966,18420.0
2022-07-20 12:25:00,103.65,103.65,103.39,103.4,22169.0,87.3882,87.3882,87.169,87.1774,22169.0
2022-07-20 12:30:00,103.44,103.6,103.44,103.55,4704.0,87.2111,87.346,87.2111,87.3038,4704.0
2022-07-20 12:35:00,103.56,103.57,103.45,103.51,5053.0,87.3123,87.3207,87.2195,87.2701,5053.0
2022-07-20 12:40:00,103.52,103.62,103.16,103.22,24438.0,87.2786,87.3629,86.975,87.0256,24438.0
2022-07-20 12:45:00,103.22,103.22,102.97,103.02,7115.0,87.0256,87.0256,86.8148,86.857,7115.0
2022-07-20 12:50:00,103.05,103.18,103.05,103.09,6511.0,86.8823,86.9919,86.8823,86.916,6511.0
2022-07-20 12:55:00,103.1,103.21,103.06,103.11,6692.0,86.9244,87.0172,86.8907,86.9329,6692.0
2022-07-20 13:00:00,103.09,103.27,103.04,103.06,12694.0,86.916,87.0678,86.8739,86.8907,12694.0
2022-07-20 13:05:00,103.04,103.17,102.87,102.94,17001.0,86.8739,86.9835,86.7305,86.7896,17001.0
2022-07-20 13:10:00,102.94,103.06,102.7,102.8,45937.0,86.7896,86.8907,86.5872,86.6715,45937.0
2022-07-20 13:15:00,102.79,102.96,102.73,102.96,8445.0,86.6631,86.8064,86.6125,86.8064,8445.0
2022-07-20 13:20:00,102.98,103.0,102.77,102.81,12100.0,86.8233,86.8401,86.6462,86.6799,12100.0
2022-07-20 13:25:00,102.83,103.1,102.78,103.1,9770.0,86.6968,86.9244,86.6547,86.9244,9770.0
2022-07-20 13:30:00,103.11,103.41,103.09,103.3,15243.0,86.9329,87.1858,86.916,87.0931,15243.0
2022-07-20 13:35:00,103.3,103.39,103.27,103.35,15305.0,87.0931,87.169,87.0678,87.1352,15305.0
2022-07-20 13:40:00,103.34,103.38,103.26,103.31,13493.0,87.1268,87.1605,87.0593,87.1015,13493.0
2022-07-20 13:45:00,103.32,103.36,102.88,102.88,34457.0,87.1099,87.1437,86.739,86.739,34457.0
2022-07-20 13:50:00,102.89,103.0,102.86,102.92,4453.0,86.7474,86.8401,86.7221,86.7727,4453.0
2022-07-20 13:55:00,102.91,102.91,102.67,102.67,9637.0,86.7643,86.7643,86.5619,86.5619,9637.0
2022-07-20 14:00:00,102.69,102.89,102.69,102.89,6749.0,86.5788,86.7474,86.5788,86.7474,6749.0
2022-07-20 14:05:00,102.95,103.0,102.86,102.94,7812.0,86.798,86.8401,86.7221,86.7896,7812.0
2022-07-20 14:10:00,102.99,103.05,102.83,103.04,6943.0,86.8317,86.8823,86.6968,86.8739,6943.0
2022-07-20 14:15:00,103.01,103.18,103.01,103.18,6370.0,86.8486,86.9919,86.8486,86.9919,6370.0
2022-07-20 14:20:00,103.15,103.35,103.14,103.31,8104.0,86.9666,87.1352,86.9582,87.1015,8104.0
2022-07-20 14:25:00,103.34,103.5,103.33,103.44,4339.0,87.1268,87.2617,87.1184,87.2111,4339.0
2022-07-20 14:30:00,103.46,103.52,103.35,103.51,6443.0,87.228,87.2786,87.1352,87.2701,6443.0
2022-07-20 14:35:00,103.5,103.52,103.43,103.49,7543.0,87.2617,87.2786,87.2027,87.2533,7543.0
2022-07-20 14:40:00,103.51,103.59,103.49,103.56,4863.0,87.2701,87.3376,87.2533,87.3123,4863.0
2022-07-20 14:45:00,103.56,103.57,103.5,103.54,6445.0,87.3123,87.3207,87.2617,87.2954,6445.0
2022-07-20 14:50:00,103.56,103.56,103.27,103.27,4588.0,87.3123,87.3123,87.0678,87.0678,4588.0
2022-07-20 14:55:00,103.26,103.6,103.22,103.58,7098.0,87.0593,87.346,87.0256,87.3291,7098.0
2022-07-20 15:00:00,103.6,103.87,103.58,103.87,5654.0,87.346,87.5736,87.3291,87.5736,5654.0
2022-07-20 15:05:00,103.85,103.88,103.67,103.69,7628.0,87.5568,87.5821,87.405,87.4219,7628.0
2022-07-20 15:10:00,103.67,103.78,103.67,103.77,9938.0,87.405,87.4978,87.405,87.4893,9938.0
2022-07-20 15:15:00,103.78,103.97,103.76,103.91,12182.0,87.4978,87.658,87.4809,87.6074,12182.0
2022-07-20 15:20:00,103.89,103.92,103.76,103.76,14576.0,87.5905,87.6158,87.4809,87.4809,14576.0
2022-07-20 15:25:00,103.78,103.94,103.78,103.94,8604.0,87.4978,87.6327,87.4978,87.6327,8604.0
2022-07-20 15:30:00,103.93,103.93,103.6,103.61,15479.0,87.6242,87.6242,87.346,87.3544,15479.0
2022-07-20 15:35:00,103.58,103.65,103.51,103.55,14276.0,87.3291,87.3882,87.2701,87.3038,14276.0
2022-07-20 15:40:00,103.56,103.95,103.54,103.87,20835.0,87.3123,87.6411,87.2954,87.5736,20835.0
2022-07-20 15:45:00,103.85,103.88,103.68,103.74,26616.0,87.5568,87.5821,87.4135,87.464,26616.0
2022-07-20 15:50:00,103.72,103.86,103.41,103.43,41047.0,87.4472,87.5652,87.1858,87.2027,41047.0
2022-07-20 15:55:00,103.44,103.59,103.41,103.46,102373.0,87.2111,87.3376,87.1858,87.228,102373.0
2022-07-21 09:30:00,102.44,102.8,102.19,102.54,31903.0,86.368,86.6715,86.1572,86.4523,31903.0
2022-07-21 09:35:00,102.58,102.7,102.3,102.49,14913.0,86.486,86.5872,86.25,86.4102,14913.0
2022-07-21 09:40:00,102.17,102.39,102.04,102.04,9783.0,86.1404,86.3258,86.0308,86.0308,9783.0
2022-07-21 09:45:00,102.0,102.41,102.0,102.31,9019.0,85.997,86.3427,85.997,86.2584,9019.0
2022-07-21 09:50:00,102.3,103.07,102.19,103.07,7301.0,86.25,86.8992,86.1572,86.8992,7301.0
2022-07-21 09:55:00,103.06,103.17,102.85,102.93,11815.0,86.8907,86.9835,86.7137,86.7811,11815.0
2022-07-21 10:00:00,102.92,103.05,102.17,102.21,7321.0,86.7727,86.8823,86.1404,86.1741,7321.0
2022-07-21 10:05:00,102.21,102.53,102.21,102.4,5234.0,86.1741,86.4439,86.1741,86.3343,5234.0
2022-07-21 10:10:00,102.44,102.47,102.15,102.27,11117.0,86.368,86.3933,86.1235,86.2247,11117.0
2022-07-21 10:15:00,102.21,102.76,102.19,102.71,10242.0,86.1741,86.6378,86.1572,86.5956,10242.0
2022-07-21 10:20:00,102.87,102.87,102.35,102.43,21654.0,86.7305,86.7305,86.2921,86.3596,21654.0
2022-07-21 10:25:00,102.4,102.41,102.19,102.34,15564.0,86.3343,86.3427,86.1572,86.2837,15564.0
2022-07-21 10:30:00,102.32,102.42,102.25,102.33,16517.0,86.2668,86.3511,86.2078,86.2753,16517.0
2022-07-21 10:35:00,102.35,102.79,102.33,102.79,15006.0,86.2921,86.6631,86.2753,86.6631,15006.0
2022-07-21 10:40:00,102.79,102.86,102.74,102.85,6188.0,86.6631,86.7221,86.6209,86.7137,6188.0
2022-07-21 10:45:00,102.84,102.92,102.8,102.83,7116.0,86.7052,86.7727,86.6715,86.6968,7116.0
2022-07-21 10:50:00,102.81,102.93,102.78,102.9,3356.0,86.6799,86.7811,86.6547,86.7558,3356.0
2022-07-21 10:55:00,102.9,103.3,102.9,103.28,9352.0,86.7558,87.0931,86.7558,87.0762,9352.0
2022-07-21 11:00:00,103.24,103.42,103.16,103.35,14472.0,87.0425,87.1942,86.975,87.1352,14472.0
2022-07-21 11:05:00,103.41,103.41,103.12,103.29,6255.0,87.1858,87.1858,86.9413,87.0846,6255.0
2022-07-21 11:10:00,103.35,103.35,103.21,103.21,5296.0,87.1352,87.1352,87.0172,87.0172,5296.0
2022-07-21 11:15:00,103.25,103.3,103.11,103.27,12416.0,87.0509,87.0931,86.9329,87.0678,12416.0
2022-07-21 11:20:00,103.24,103.26,102.97,102.97,6616.0,87.0425,87.0593,86.8148,86.8148,6616.0
2022-07-21 11:25:00,102.94,103.09,102.87,103.09,3170.0,86.7896,86.916,86.7305,86.916,3170.0
2022-07-21 11:30:00,103.13,103.48,103.02,103.45,9211.0,86.9497,87.2448,86.857,87.2195,9211.0
2022-07-21 11:35:00,103.45,103.54,103.4,103.48,4822.0,87.2195,87.2954,87.1774,87.2448,4822.0
2022-07-21 11:40:00,103.47,103.52,103.3,103.3,8311.0,87.2364,87.2786,87.0931,87.0931,8311.0
2022-07-21 11:45:00,103.34,103.35,103.13,103.15,3307.0,87.1268,87.1352,86.9497,86.9666,3307.0
2022-07-21 11:50:00,103.15,103.15,103.05,103.12,2581.0,86.9666,86.9666,86.8823,86.9413,2581.0
2022-07-21 11:55:00,103.08,103.17,103.06,103.13,4175.0,86.9076,86.9835,86.8907,86.9497,4175.0
2022-07-21 12:00:00,103.11,103.37,103.09,103.3,4607.0,86.9329,87.1521,86.916,87.0931,4607.0
2022-07-21 12:05:00,103.29,103.41,103.21,103.37,4235.0,87.0846,87.1858,87.0172,87.1521,4235.0
2022-07-21 12:10:00,103.39,103.4,103.1,103.1,8228.0,87.169,87.1774,86.9244,86.9244,8228.0
2022-07-21 12:15:00,103.1,103.18,103.08,103.16,4879.0,86.9244,86.9919,86.9076,86.975,4879.0
2022-07-21 12:20:00,103.17,103.27,103.12,103.23,4167.0,86.9835,87.0678,86.9413,87.0341,4167.0
2022-07-21 12:25:00,103.23,103.38,103.21,103.32,6120.0,87.0341,87.1605,87.0172,87.1099,6120.0
2022-07-21 12:30:00,103.33,103.4,103.21,103.22,5165.0,87.1184,87.1774,87.0172,87.0256,5165.0
2022-07-21 12:35:00,103.21,103.36,103.19,103.3,15590.0,87.0172,87.1437,87.0003,87.0931,15590.0
2022-07-21 12:40:00,103.28,103.44,103.27,103.38,21470.0,87.0762,87.2111,87.0678,87.1605,21470.0
2022-07-21 12:45:00,103.35,103.42,103.29,103.39,13603.0,87.1352,87.1942,87.0846,87.169,13603.0
2022-07-21 12:50:00,103.44,103.53,103.39,103.47,19308.0,87.2111,87.287,87.169,87.2364,19308.0
2022-07-21 12:55:00,103.47,103.47,103.34,103.37,7511.0,87.2364,87.2364,87.1268,87.1521,7511.0
2022-07-21 13:00:00,103.4,103.48,103.32,103.44,2461.0,87.1774,87.2448,87.1099,87.2111,2461.0
2022-07-21 13:05:00,103.43,103.52,103.34,103.45,5751.0,87.2027,87.2786,87.1268,87.2195,5751.0
2022-07-21 13:10:00,103.43,103.52,103.38,103.42,7357.0,87.2027,87.2786,87.1605,87.1942,7357.0
2022-07-21 13:15:00,103.41,103.62,103.39,103.47,8826.0,87.1858,87.3629,87.169,87.2364,8826.0
2022-07-21 13:20:00,103.45,103.56,103.33,103.34,5300.0,87.2195,87.3123,87.1184,87.1268,5300.0
2022-07-21 13:25:00,103.33,103.52,103.28,103.36,5413.0,87.1184,87.2786,87.0762,87.1437,5413.0
2022-07-21 13:30:00,103.36,103.36,103.2,103.22,7868.0,87.1437,87.1437,87.0088,87.0256,7868.0
2022-07-21 13:35:00,103.21,103.43,103.16,103.41,4758.0,87.0172,87.2027,86.975,87.1858,4758.0
2022-07-21 13:40:00,103.44,103.45,103.37,103.42,8468.0,87.2111,87.2195,87.1521,87.1942,8468.0
2022-07-21 13:45:00,103.4,103.46,103.34,103.35,9340.0,87.1774,87.228,87.1268,87.1352,9340.0
2022-07-21 13:50:00,103.3,103.31,103.17,103.19,8046.0,87.0931,87.1015,86.9835,87.0003,8046.0
2022-07-21 13:55:00,103.11,103.26,103.1,103.22,3048.0,86.9329,87.0593,86.9244,87.0256,3048.0
2022-07-21 14:00:00,103.24,103.29,103.22,103.24,6262.0,87.0425,87.0846,87.0256,87.0425,6262.0
2022-07-21 14:05:00,103.27,103.38,103.25,103.3,4380.0,87.0678,87.1605,87.0509,87.0931,4380.0
2022-07-21 14:10:00,103.3,103.47,103.26,103.45,8024.0,87.0931,87.2364,87.0593,87.2195,8024.0
2022-07-21 14:15:00,103.4,103.48,103.35,103.41,4346.0,87.1774,87.2448,87.1352,87.1858,4346.0
2022-07-21 14:20:00,103.37,103.45,103.37,103.41,2772.0,87.1521,87.2195,87.1521,87.1858,2772.0
2022-07-21 14:25:00,103.38,103.38,103.26,103.32,3429.0,87.1605,87.1605,87.0593,87.1099,3429.0
2022-07-21 14:30:00,103.33,103.36,103.2,103.25,11441.0,87.1184,87.1437,87.0088,87.0509,11441.0
2022-07-21 14:35:00,103.25,103.32,103.18,103.29,5329.0,87.0509,87.1099,86.9919,87.0846,5329.0
2022-07-21 14:40:00,103.25,103.3,103.17,103.18,2594.0,87.0509,87.0931,86.9835,86.9919,2594.0
2022-07-21 14:45:00,103.18,103.26,103.16,103.21,3411.0,86.9919,87.0593,86.975,87.0172,3411.0
2022-07-21 14:50:00,103.23,103.27,103.12,103.16,5110.0,87.0341,87.0678,86.9413,86.975,5110.0
2022-07-21 14:55:00,103.18,103.28,103.14,103.25,9977.0,86.9919,87.0762,86.9582,87.0509,9977.0
2022-07-21 15:00:00,103.22,103.45,103.22,103.42,8447.0,87.0256,87.2195,87.0256,87.1942,8447.0
2022-07-21 15:05:00,103.37,103.69,103.37,103.65,7078.0,87.1521,87.4219,87.1521,87.3882,7078.0
2022-07-21 15:10:00,103.65,103.66,103.52,103.59,9168.0,87.3882,87.3966,87.2786,87.3376,9168.0
2022-07-21 15:15:00,103.61,103.69,103.54,103.68,7304.0,87.3544,87.4219,87.2954,87.4135,7304.0
2022-07-21 15:20:00,103.67,103.78,103.65,103.75,16405.0,87.405,87.4978,87.3882,87.4725,16405.0
2022-07-21 15:25:00,103.73,103.84,103.73,103.82,7904.0,87.4556,87.5483,87.4556,87.5315,7904.0
2022-07-21 15:30:00,103.82,103.86,103.73,103.85,12248.0,87.5315,87.5652,87.4556,87.5568,12248.0
2022-07-21 15:35:00,103.86,103.95,103.84,103.86,13456.0,87.5652,87.6411,87.5483,87.5652,13456.0
2022-07-21 15:40:00,103.86,104.03,103.85,103.99,13704.0,87.5652,87.7085,87.5568,87.6748,13704.0
2022-07-21 15:45:00,103.98,104.05,103.97,104.01,24824.0,87.6664,87.7254,87.658,87.6917,24824.0
2022-07-21 15:50:00,104.02,104.23,104.02,104.07,35884.0,87.7001,87.8772,87.7001,87.7423,35884.0
2022-07-21 15:55:00,104.07,104.26,104.06,104.25,86907.0,87.7423,87.9025,87.7338,87.894,86907.0
2022-07-22 09:30:00,105.02,105.38,104.67,104.82,21319.0,88.5432,88.8467,88.2481,88.3746,21319.0
2022-07-22 09:35:00,104.8,105.35,104.75,105.17,4582.0,88.3577,88.8214,88.3156,88.6697,4582.0
2022-07-22 09:40:00,105.09,105.25,105.04,105.17,13580.0,88.6022,88.7371,88.5601,88.6697,13580.0
2022-07-22 09:45:00,105.25,105.25,104.57,104.72,6395.0,88.7371,88.7371,88.1638,88.2903,6395.0
2022-07-22 09:50:00,104.72,104.83,104.33,104.48,5856.0,88.2903,88.383,87.9615,88.0879,5856.0
2022-07-22 09:55:00,104.35,104.42,104.05,104.22,9009.0,87.9783,88.0374,87.7254,87.8687,9009.0
2022-07-22 10:00:00,104.22,104.32,104.0,104.14,9367.0,87.8687,87.953,87.6832,87.8013,9367.0
2022-07-22 10:05:00,104.11,104.11,103.81,103.85,6560.0,87.776,87.776,87.5231,87.5568,6560.0
2022-07-22 10:10:00,103.94,104.38,103.94,104.37,10587.0,87.6327,88.0036,87.6327,87.9952,10587.0
2022-07-22 10:15:00,104.44,104.64,104.41,104.6,5545.0,88.0542,88.2228,88.0289,88.1891,5545.0
2022-07-22 10:20:00,104.59,104.59,104.25,104.27,12978.0,88.1807,88.1807,87.894,87.9109,12978.0
2022-07-22 10:25:00,104.39,104.49,104.21,104.48,4558.0,88.0121,88.0964,87.8603,88.0879,4558.0
2022-07-22 10:30:00,104.43,104.59,104.41,104.54,7040.0,88.0458,88.1807,88.0289,88.1385,7040.0
2022-07-22 10:35:00,104.57,104.81,104.57,104.68,18566.0,88.1638,88.3662,88.1638,88.2566,18566.0
2022-07-22 10:40:00,104.69,104.9,104.63,104.83,8015.0,88.265,88.442,88.2144,88.383,8015.0
2022-07-22 10:45:00,104.82,104.96,104.79,104.8,5348.0,88.3746,88.4926,88.3493,88.3577,5348.0
2022-07-22 10:50:00,104.85,104.97,104.81,104.91,5949.0,88.3999,88.5011,88.3662,88.4505,5949.0
2022-07-22 10:55:00,104.91,105.07,104.86,104.99,6057.0,88.4505,88.5854,88.4083,88.5179,6057.0
2022-07-22 11:00:00,105.05,105.05,104.73,104.78,9243.0,88.5685,88.5685,88.2987,88.3409,9243.0
2022-07-22 11:05:00,104.76,104.81,104.7,104.77,11316.0,88.324,88.3662,88.2734,88.3324,11316.0
2022-07-22 11:10:00,104.79,105.01,104.78,104.96,8130.0,88.3493,88.5348,88.3409,88.4926,8130.0
2022-07-22 11:15:00,104.97,104.97,104.7,104.84,6143.0,88.5011,88.5011,88.2734,88.3915,6143.0
2022-07-22 11:20:00,104.78,104.79,104.69,104.74,19422.0,88.3409,88.3493,88.265,88.3071,19422.0
2022-07-22 11:25:00,104.71,104.81,104.69,104.73,14824.0,88.2819,88.3662,88.265,88.2987,14824.0
2022-07-22 11:30:00,104.68,104.82,104.45,104.52,25994.0,88.2566,88.3746,88.0626,88.1217,25994.0
2022-07-22 11:35:00,104.5,104.57,104.18,104.21,7305.0,88.1048,88.1638,87.835,87.8603,7305.0
2022-07-22 11:40:00,104.22,104.34,104.13,104.22,14985.0,87.8687,87.9699,87.7929,87.8687,14985.0
2022-07-22 11:45:00,104.18,104.24,104.08,104.09,14553.0,87.835,87.8856,87.7507,87.7591,14553.0
2022-07-22 11:50:00,104.12,104.32,104.1,104.27,3716.0,87.7844,87.953,87.7676,87.9109,3716.0
2022-07-22 11:55:00,104.24,104.31,104.14,104.29,5285.0,87.8856,87.9446,87.8013,87.9277,5285.0
2022-07-22 12:00:00,104.29,104.35,104.24,104.3,3179.0,87.9277,87.9783,87.8856,87.9362,3179.0
2022-07-22 12:05:00,104.29,104.32,104.13,104.13,3870.0,87.9277,87.953,87.7929,87.7929,3870.0
2022-07-22 12:10:00,104.13,104.22,104.0,104.18,8113.0,87.7929,87.8687,87.6832,87.835,8113.0
2022-07-22 12:15:00,104.14,104.27,104.12,104.24,9849.0,87.8013,87.9109,87.7844,87.8856,9849.0
2022-07-22 12:20:00,104.27,104.29,104.07,104.07,6174.0,87.9109,87.9277,87.7423,87.7423,6174.0
2022-07-22 12:25:00,104.1,104.29,104.1,104.27,8090.0,87.7676,87.9277,87.7676,87.9109,8090.0
2022-07-22 12:30:00,104.24,104.47,104.24,104.44,4116.0,87.8856,88.0795,87.8856,88.0542,4116.0
2022-07-22 12:35:00,104.4,104.4,104.16,104.17,5383.0,88.0205,88.0205,87.8181,87.8266,5383.0
2022-07-22 12:40:00,104.17,104.21,104.14,104.14,2725.0,87.8266,87.8603,87.8013,87.8013,2725.0
2022-07-22 12:45:00,104.13,104.32,104.12,104.24,5292.0,87.7929,87.953,87.7844,87.8856,5292.0
2022-07-22 12:50:00,104.25,104.28,104.13,104.2,19567.0,87.894,87.9193,87.7929,87.8519,19567.0
2022-07-22 12:55:00,104.21,104.36,104.15,104.15,9100.0,87.8603,87.9868,87.8097,87.8097,9100.0
2022-07-22 13:00:00,104.14,104.19,104.1,104.14,14331.0,87.8013,87.8434,87.7676,87.8013,14331.0
2022-07-22 13:05:00,104.14,104.16,104.07,104.12,11384.0,87.8013,87.8181,87.7423,87.7844,11384.0
2022-07-22 13:10:00,104.13,104.13,103.9,103.91,23801.0,87.7929,87.7929,87.5989,87.6074,23801.0
2022-07-22 13:15:00,103.89,103.93,103.78,103.8,6464.0,87.5905,87.6242,87.4978,87.5146,6464.0
2022-07-22 13:20:00,103.83,103.84,103.68,103.68,3616.0,87.5399,87.5483,87.4135,87.4135,3616.0
2022-07-22 13:25:00,103.69,103.75,103.64,103.75,5410.0,87.4219,87.4725,87.3797,87.4725,5410.0
2022-07-22 13:30:00,103.72,103.73,103.5,103.5,10062.0,87.4472,87.4556,87.2617,87.2617,10062.0
2022-07-22 13:35:00,103.46,103.6,103.44,103.57,4790.0,87.228,87.346,87.2111,87.3207,4790.0
2022-07-22 13:40:00,103.62,103.62,103.51,103.58,2838.0,87.3629,87.3629,87.2701,87.3291,2838.0
2022-07-22 13:45:00,103.6,103.67,103.5,103.6,3720.0,87.346,87.405,87.2617,87.346,3720.0
2022-07-22 13:50:00,103.54,103.57,103.49,103.5,4683.0,87.2954,87.3207,87.2533,87.2617,4683.0
2022-07-22 13:55:00,103.5,103.62,103.49,103.6,3980.0,87.2617,87.3629,87.2533,87.346,3980.0
2022-07-22 14:00:00,103.65,103.65,103.39,103.49,7164.0,87.3882,87.3882,87.169,87.2533,7164.0
2022-07-22 14:05:00,103.47,103.51,103.39,103.51,6138.0,87.2364,87.2701,87.169,87.2701,6138.0
2022-07-22 14:10:00,103.48,103.48,103.39,103.4,5279.0,87.2448,87.2448,87.169,87.1774,5279.0
2022-07-22 14:15:00,103.44,103.54,103.44,103.54,5327.0,87.2111,87.2954,87.2111,87.2954,5327.0
2022-07-22 14:20:00,103.49,103.51,103.44,103.45,3362.0,87.2533,87.2701,87.2111,87.2195,3362.0
2022-07-22 14:25:00,103.4,103.53,103.38,103.47,4885.0,87.1774,87.287,87.1605,87.2364,4885.0
2022-07-22 14:30:00,103.47,103.63,103.39,103.57,9780.0,87.2364,87.3713,87.169,87.3207,9780.0
2022-07-22 14:35:00,103.59,103.66,103.51,103.57,4434.0,87.3376,87.3966,87.2701,87.3207,4434.0
2022-07-22 14:40:00,103.55,103.57,103.47,103.53,3026.0,87.3038,87.3207,87.2364,87.287,3026.0
2022-07-22 14:45:00,103.53,103.62,103.53,103.6,2893.0,87.287,87.3629,87.287,87.346,2893.0
2022-07-22 14:50:00,103.64,103.7,103.61,103.68,4231.0,87.3797,87.4303,87.3544,87.4135,4231.0
2022-07-22 14:55:00,103.66,103.71,103.6,103.6,5121.0,87.3966,87.4387,87.346,87.346,5121.0
2022-07-22 15:00:00,103.58,103.69,103.56,103.65,4418.0,87.3291,87.4219,87.3123,87.3882,4418.0
2022-07-22 15:05:00,103.65,103.69,103.61,103.65,5021.0,87.3882,87.4219,87.3544,87.3882,5021.0
2022-07-22 15:10:00,103.66,103.82,103.6,103.82,6384.0,87.3966,87.5315,87.346,87.5315,6384.0
2022-07-22 15:15:00,103.79,103.79,103.64,103.72,4849.0,87.5062,87.5062,87.3797,87.4472,4849.0
2022-07-22 15:20:00,103.7,103.77,103.7,103.77,6408.0,87.4303,87.4893,87.4303,87.4893,6408.0
2022-07-22 15:25:00,103.8,103.9,103.57,103.68,30962.0,87.5146,87.5989,87.3207,87.4135,30962.0
2022-07-22 15:30:00,103.69,103.74,103.53,103.54,17352.0,87.4219,87.464,87.287,87.2954,17352.0
2022-07-22 15:35:00,103.49,103.54,103.41,103.43,13894.0,87.2533,87.2954,87.1858,87.2027,13894.0
2022-07-22 15:40:00,103.44,103.64,103.42,103.57,28638.0,87.2111,87.3797,87.1942,87.3207,28638.0
2022-07-22 15:45:00,103.56,103.6,103.28,103.45,43753.0,87.3123,87.346,87.0762,87.2195,43753.0
2022-07-22 15:50:00,103.48,103.75,103.46,103.73,37311.0,87.2448,87.4725,87.228,87.4556,37311.0
2022-07-22 15:55:00,103.75,103.78,103.59,103.71,108882.0,87.4725,87.4978,87.3376,87.4387,108882.0
2022-07-25 09:30:00,103.71,104.03,103.11,103.18,21234.0,87.4387,87.7085,86.9329,86.9919,21234.0
2022-07-25 09:35:00,103.28,103.53,103.26,103.53,7749.0,87.0762,87.287,87.0593,87.287,7749.0
2022-07-25 09:40:00,103.57,103.92,103.52,103.88,4613.0,87.3207,87.6158,87.2786,87.5821,4613.0
2022-07-25 09:45:00,104.06,104.15,103.88,104.09,5074.0,87.7338,87.8097,87.5821,87.7591,5074.0
2022-07-25 09:50:00,104.0,104.35,104.0,104.15,9091.0,87.6832,87.9783,87.6832,87.8097,9091.0
2022-07-25 09:55:00,104.2,104.42,104.12,104.41,6987.0,87.8519,88.0374,87.7844,88.0289,6987.0
2022-07-25 10:00:00,104.38,104.5,104.3,104.31,11854.0,88.0036,88.1048,87.9362,87.9446,11854.0
2022-07-25 10:05:00,104.3,104.32,104.08,104.08,9328.0,87.9362,87.953,87.7507,87.7507,9328.0
2022-07-25 10:10:00,104.09,104.5,104.08,104.36,8540.0,87.7591,88.1048,87.7507,87.9868,8540.0
2022-07-25 10:15:00,104.37,104.45,104.26,104.43,5186.0,87.9952,88.0626,87.9025,88.0458,5186.0
2022-07-25 10:20:00,104.43,104.57,104.43,104.56,4693.0,88.0458,88.1638,88.0458,88.1554,4693.0
2022-07-25 10:25:00,104.51,104.63,104.18,104.39,12131.0,88.1132,88.2144,87.835,88.0121,12131.0
2022-07-25 10:30:00,104.34,104.37,104.17,104.17,4550.0,87.9699,87.9952,87.8266,87.8266,4550.0
2022-07-25 10:35:00,104.17,104.22,104.08,104.16,6273.0,87.8266,87.8687,87.7507,87.8181,6273.0
2022-07-25 10:40:00,104.18,104.46,104.09,104.45,7978.0,87.835,88.0711,87.7591,88.0626,7978.0
2022-07-25 10:45:00,104.45,104.47,104.29,104.29,3469.0,88.0626,88.0795,87.9277,87.9277,3469.0
2022-07-25 10:50:00,104.34,104.38,104.25,104.28,4669.0,87.9699,88.0036,87.894,87.9193,4669.0
2022-07-25 10:55:00,104.24,104.27,104.06,104.11,11251.0,87.8856,87.9109,87.7338,87.776,11251.0
2022-07-25 11:00:00,104.12,104.17,104.0,104.01,10344.0,87.7844,87.8266,87.6832,87.6917,10344.0
2022-07-25 11:05:00,104.01,104.22,104.01,104.18,12467.0,87.6917,87.8687,87.6917,87.835,12467.0
2022-07-25 11:10:00,104.18,104.31,104.09,104.11,10399.0,87.835,87.9446,87.7591,87.776,10399.0
2022-07-25 11:15:00,104.09,104.11,103.98,103.98,6378.0,87.7591,87.776,87.6664,87.6664,6378.0
2022-07-25 11:20:00,103.97,104.13,103.97,104.09,4876.0,87.658,87.7929,87.658,87.7591,4876.0
2022-07-25 11:25:00,104.1,104.19,104.0,104.19,12916.0,87.7676,87.8434,87.6832,87.8434,12916.0
2022-07-25 11:30:00,104.2,104.22,104.13,104.17,8595.0,87.8519,87.8687,87.7929,87.8266,8595.0
2022-07-25 11:35:00,104.22,104.27,104.12,104.26,6230.0,87.8687,87.9109,87.7844,87.9025,6230.0
2022-07-25 11:40:00,104.29,104.36,104.14,104.14,8010.0,87.9277,87.9868,87.8013,87.8013,8010.0
2022-07-25 11:45:00,104.14,104.33,104.14,104.31,5651.0,87.8013,87.9615,87.8013,87.9446,5651.0
2022-07-25 11:50:00,104.31,104.33,104.23,104.23,3901.0,87.9446,87.9615,87.8772,87.8772,3901.0
2022-07-25 11:55:00,104.23,104.24,104.18,104.18,1935.0,87.8772,87.8856,87.835,87.835,1935.0
2022-07-25 12:00:00,104.17,104.24,104.15,104.24,4425.0,87.8266,87.8856,87.8097,87.8856,4425.0
2022-07-25 12:05:00,104.21,104.21,104.06,104.06,8431.0,87.8603,87.8603,87.7338,87.7338,8431.0
2022-07-25 12:10:00,104.06,104.06,103.58,103.71,20025.0,87.7338,87.7338,87.3291,87.4387,20025.0
2022-07-25 12:15:00,103.75,103.9,103.66,103.88,5682.0,87.4725,87.5989,87.3966,87.5821,5682.0
2022-07-25 12:20:00,103.86,103.91,103.81,103.9,2263.0,87.5652,87.6074,87.5231,87.5989,2263.0
2022-07-25 12:25:00,103.92,104.1,103.92,104.06,5476.0,87.6158,87.7676,87.6158,87.7338,5476.0
2022-07-25 12:30:00,104.1,104.12,104.05,104.09,7992.0,87.7676,87.7844,87.7254,87.7591,7992.0
2022-07-25 12:35:00,104.09,104.16,104.09,104.16,16038.0,87.7591,87.8181,87.7591,87.8181,16038.0
2022-07-25 12:40:00,104.16,104.19,104.01,104.03,7388.0,87.8181,87.8434,87.6917,87.7085,7388.0
2022-07-25 12:45:00,104.06,104.25,104.05,104.24,3387.0,87.7338,87.894,87.7254,87.8856,3387.0
2022-07-25 12:50:00,104.22,104.24,104.17,104.18,2476.0,87.8687,87.8856,87.8266,87.835,2476.0
2022-07-25 12:55:00,104.16,104.16,103.99,104.02,3041.0,87.8181,87.8181,87.6748,87.7001,3041.0
2022-07-25 13:00:00,103.98,104.05,103.88,103.94,7662.0,87.6664,87.7254,87.5821,87.6327,7662.0
2022-07-25 13:05:00,103.93,103.99,103.84,103.99,5953.0,87.6242,87.6748,87.5483,87.6748,5953.0
2022-07-25 13:10:00,104.0,104.11,103.98,104.04,5875.0,87.6832,87.776,87.6664,87.717,5875.0
2022-07-25 13:15:00,103.99,104.0,103.89,103.89,5906.0,87.6748,87.6832,87.5905,87.5905,5906.0
2022-07-25 13:20:00,103.87,103.97,103.87,103.88,7552.0,87.5736,87.658,87.5736,87.5821,7552.0
2022-07-25 13:25:00,103.89,103.89,103.82,103.83,3325.0,87.5905,87.5905,87.5315,87.5399,3325.0
2022-07-25 13:30:00,103.84,103.86,103.77,103.83,8087.0,87.5483,87.5652,87.4893,87.5399,8087.0
2022-07-25 13:35:00,103.76,103.77,103.69,103.72,6351.0,87.4809,87.4893,87.4219,87.4472,6351.0
2022-07-25 13:40:00,103.72,103.73,103.62,103.64,6399.0,87.4472,87.4556,87.3629,87.3797,6399.0
2022-07-25 13:45:00,103.65,103.68,103.58,103.6,5145.0,87.3882,87.4135,87.3291,87.346,5145.0
2022-07-25 13:50:00,103.54,103.57,103.48,103.5,4949.0,87.2954,87.3207,87.2448,87.2617,4949.0
2022-07-25 13:55:00,103.5,103.52,103.43,103.43,4050.0,87.2617,87.2786,87.2027,87.2027,4050.0
2022-07-25 14:00:00,103.43,103.43,103.3,103.32,6558.0,87.2027,87.2027,87.0931,87.1099,6558.0
2022-07-25 14:05:00,103.36,103.5,103.36,103.39,5296.0,87.1437,87.2617,87.1437,87.169,5296.0
2022-07-25 14:10:00,103.44,103.5,103.41,103.44,3308.0,87.2111,87.2617,87.1858,87.2111,3308.0
2022-07-25 14:15:00,103.42,103.43,103.34,103.38,3630.0,87.1942,87.2027,87.1268,87.1605,3630.0
2022-07-25 14:20:00,103.36,103.37,103.29,103.37,9990.0,87.1437,87.1521,87.0846,87.1521,9990.0
2022-07-25 14:25:00,103.37,103.57,103.35,103.57,7395.0,87.1521,87.3207,87.1352,87.3207,7395.0
2022-07-25 14:30:00,103.58,103.66,103.52,103.64,5987.0,87.3291,87.3966,87.2786,87.3797,5987.0
2022-07-25 14:35:00,103.66,103.74,103.66,103.71,3387.0,87.3966,87.464,87.3966,87.4387,3387.0
2022-07-25 14:40:00,103.73,103.77,103.7,103.7,4016.0,87.4556,87.4893,87.4303,87.4303,4016.0
2022-07-25 14:45:00,103.7,103.7,103.51,103.61,5304.0,87.4303,87.4303,87.2701,87.3544,5304.0
2022-07-25 14:50:00,103.59,103.7,103.52,103.7,7408.0,87.3376,87.4303,87.2786,87.4303,7408.0
2022-07-25 14:55:00,103.72,103.74,103.53,103.53,8702.0,87.4472,87.464,87.287,87.287,8702.0
2022-07-25 15:00:00,103.54,103.65,103.49,103.51,8967.0,87.2954,87.3882,87.2533,87.2701,8967.0
2022-07-25 15:05:00,103.5,103.52,103.36,103.52,9284.0,87.2617,87.2786,87.1437,87.2786,9284.0
2022-07-25 15:10:00,103.51,103.56,103.5,103.53,18594.0,87.2701,87.3123,87.2617,87.287,18594.0
2022-07-25 15:15:00,103.53,103.65,103.48,103.63,11246.0,87.287,87.3882,87.2448,87.3713,11246.0
2022-07-25 15:20:00,103.62,103.76,103.62,103.76,7558.0,87.3629,87.4809,87.3629,87.4809,7558.0
2022-07-25 15:25:00,103.75,103.78,103.65,103.66,14482.0,87.4725,87.4978,87.3882,87.3966,14482.0
2022-07-25 15:30:00,103.62,103.7,103.54,103.59,26283.0,87.3629,87.4303,87.2954,87.3376,26283.0
2022-07-25 15:35:00,103.59,103.71,103.58,103.71,13975.0,87.3376,87.4387,87.3291,87.4387,13975.0
2022-07-25 15:40:00,103.7,103.8,103.68,103.71,10380.0,87.4303,87.5146,87.4135,87.4387,10380.0
2022-07-25 15:45:00,103.73,103.77,103.6,103.71,12447.0,87.4556,87.4893,87.346,87.4387,12447.0
2022-07-25 15:50:00,103.72,104.09,103.72,103.92,31929.0,87.4472,87.7591,87.4472,87.6158,31929.0
2022-07-25 15:55:00,103.93,104.13,103.93,104.01,66530.0,87.6242,87.7929,87.6242,87.6917,66530.0
2022-07-26 09:30:00,103.0,103.38,102.14,102.4,39065.0,86.8401,87.1605,86.1151,86.3343,39065.0
2022-07-26 09:35:00,102.42,102.89,102.19,102.79,5868.0,86.3511,86.7474,86.1572,86.6631,5868.0
2022-07-26 09:40:00,102.91,103.78,102.8,103.64,19600.0,86.7643,87.4978,86.6715,87.3797,19600.0
2022-07-26 09:45:00,103.67,103.73,102.81,103.07,40081.0,87.405,87.4556,86.6799,86.8992,40081.0
2022-07-26 09:50:00,103.04,103.52,103.03,103.25,6984.0,86.8739,87.2786,86.8654,87.0509,6984.0
2022-07-26 09:55:00,103.18,103.18,102.86,103.12,4264.0,86.9919,86.9919,86.7221,86.9413,4264.0
2022-07-26 10:00:00,103.13,103.35,102.84,103.34,6306.0,86.9497,87.1352,86.7052,87.1268,6306.0
2022-07-26 10:05:00,103.34,103.35,102.98,103.02,13342.0,87.1268,87.1352,86.8233,86.857,13342.0
2022-07-26 10:10:00,103.02,103.2,102.93,103.1,12231.0,86.857,87.0088,86.7811,86.9244,12231.0
2022-07-26 10:15:00,103.11,103.12,102.89,103.1,11179.0,86.9329,86.9413,86.7474,86.9244,11179.0
2022-07-26 10:20:00,103.12,103.12,102.92,103.0,7637.0,86.9413,86.9413,86.7727,86.8401,7637.0
2022-07-26 10:25:00,103.02,103.05,102.93,103.04,9502.0,86.857,86.8823,86.7811,86.8739,9502.0
2022-07-26 10:30:00,103.07,103.27,103.07,103.16,6651.0,86.8992,87.0678,86.8992,86.975,6651.0
2022-07-26 10:35:00,103.18,103.45,103.17,103.38,5938.0,86.9919,87.2195,86.9835,87.1605,5938.0
2022-07-26 10:40:00,103.37,103.42,103.31,103.41,6349.0,87.1521,87.1942,87.1015,87.1858,6349.0
2022-07-26 10:45:00,103.41,103.55,103.38,103.39,4204.0,87.1858,87.3038,87.1605,87.169,4204.0
2022-07-26 10:50:00,103.29,103.32,103.08,103.11,5266.0,87.0846,87.1099,86.9076,86.9329,5266.0
2022-07-26 10:55:00,103.11,103.35,103.05,103.34,3733.0,86.9329,87.1352,86.8823,87.1268,3733.0
2022-07-26 11:00:00,103.34,103.44,103.18,103.18,9970.0,87.1268,87.2111,86.9919,86.9919,9970.0
2022-07-26 11:05:00,103.11,103.11,102.9,102.9,6756.0,86.9329,86.9329,86.7558,86.7558,6756.0
2022-07-26 11:10:00,102.91,103.02,102.82,102.83,6794.0,86.7643,86.857,86.6884,86.6968,6794.0
2022-07-26 11:15:00,102.85,102.98,102.76,102.95,8704.0,86.7137,86.8233,86.6378,86.798,8704.0
2022-07-26 11:20:00,102.93,102.99,102.85,102.88,6293.0,86.7811,86.8317,86.7137,86.739,6293.0
2022-07-26 11:25:00,102.94,102.94,102.74,102.82,9744.0,86.7896,86.7896,86.6209,86.6884,9744.0
2022-07-26 11:30:00,102.79,102.85,102.71,102.81,12992.0,86.6631,86.7137,86.5956,86.6799,12992.0
2022-07-26 11:35:00,102.83,102.86,102.67,102.72,8328.0,86.6968,86.7221,86.5619,86.6041,8328.0
2022-07-26 11:40:00,102.71,102.87,102.7,102.82,4859.0,86.5956,86.7305,86.5872,86.6884,4859.0
2022-07-26 11:45:00,102.81,102.81,102.6,102.6,21495.0,86.6799,86.6799,86.5029,86.5029,21495.0
2022-07-26 11:50:00,102.62,102.64,102.33,102.34,9634.0,86.5198,86.5366,86.2753,86.2837,9634.0
2022-07-26 11:55:00,102.35,102.47,102.34,102.4,5986.0,86.2921,86.3933,86.2837,86.3343,5986.0
2022-07-26 12:00:00,102.37,102.53,102.37,102.51,5152.0,86.309,86.4439,86.309,86.427,5152.0
2022-07-26 12:05:00,102.5,102.56,102.4,102.51,3342.0,86.4186,86.4692,86.3343,86.427,3342.0
2022-07-26 12:10:00,102.5,102.55,102.42,102.53,7241.0,86.4186,86.4607,86.3511,86.4439,7241.0
2022-07-26 12:15:00,102.54,102.83,102.53,102.72,5556.0,86.4523,86.6968,86.4439,86.6041,5556.0
2022-07-26 12:20:00,102.72,102.84,102.68,102.84,3984.0,86.6041,86.7052,86.5703,86.7052,3984.0
2022-07-26 12:25:00,102.75,102.75,102.66,102.66,6161.0,86.6294,86.6294,86.5535,86.5535,6161.0
2022-07-26 12:30:00,102.67,102.73,102.63,102.72,3634.0,86.5619,86.6125,86.5282,86.6041,3634.0
2022-07-26 12:35:00,102.72,102.72,102.53,102.54,3240.0,86.6041,86.6041,86.4439,86.4523,3240.0
2022-07-26 12:40:00,102.51,102.57,102.44,102.56,7652.0,86.427,86.4776,86.368,86.4692,7652.0
2022-07-26 12:45:00,102.53,102.71,102.53,102.65,3008.0,86.4439,86.5956,86.4439,86.5451,3008.0
2022-07-26 12:50:00,102.65,102.72,102.61,102.72,2776.0,86.5451,86.6041,86.5113,86.6041,2776.0
2022-07-26 12:55:00,102.66,102.76,102.65,102.76,2228.0,86.5535,86.6378,86.5451,86.6378,2228.0
2022-07-26 13:00:00,102.74,102.8,102.69,102.75,4627.0,86.6209,86.6715,86.5788,86.6294,4627.0
2022-07-26 13:05:00,102.8,102.8,102.71,102.77,2575.0,86.6715,86.6715,86.5956,86.6462,2575.0
2022-07-26 13:10:00,102.78,102.78,102.63,102.64,6337.0,86.6547,86.6547,86.5282,86.5366,6337.0
2022-07-26 13:15:00,102.62,102.67,102.55,102.63,6686.0,86.5198,86.5619,86.4607,86.5282,6686.0
2022-07-26 13:20:00,102.61,102.83,102.6,102.77,6822.0,86.5113,86.6968,86.5029,86.6462,6822.0
2022-07-26 13:25:00,102.75,102.81,102.72,102.78,3313.0,86.6294,86.6799,86.6041,86.6547,3313.0
2022-07-26 13:30:00,102.75,102.81,102.67,102.7,4301.0,86.6294,86.6799,86.5619,86.5872,4301.0
2022-07-26 13:35:00,102.7,102.74,102.63,102.67,6301.0,86.5872,86.6209,86.5282,86.5619,6301.0
2022-07-26 13:40:00,102.64,102.66,102.57,102.62,7474.0,86.5366,86.5535,86.4776,86.5198,7474.0
2022-07-26 13:45:00,102.61,102.7,102.58,102.68,5293.0,86.5113,86.5872,86.486,86.5703,5293.0
2022-07-26 13:50:00,102.65,102.77,102.65,102.68,7922.0,86.5451,86.6462,86.5451,86.5703,7922.0
2022-07-26 13:55:00,102.7,102.71,102.64,102.66,9633.0,86.5872,86.5956,86.5366,86.5535,9633.0
2022-07-26 14:00:00,102.67,102.79,102.66,102.75,6385.0,86.5619,86.6631,86.5535,86.6294,6385.0
2022-07-26 14:05:00,102.73,102.8,102.46,102.46,10761.0,86.6125,86.6715,86.3849,86.3849,10761.0
2022-07-26 14:10:00,102.48,102.56,102.44,102.51,5845.0,86.4017,86.4692,86.368,86.427,5845.0
2022-07-26 14:15:00,102.53,102.53,102.41,102.46,6113.0,86.4439,86.4439,86.3427,86.3849,6113.0
2022-07-26 14:20:00,102.43,102.55,102.43,102.55,6246.0,86.3596,86.4607,86.3596,86.4607,6246.0
2022-07-26 14:25:00,102.54,102.54,102.32,102.32,7069.0,86.4523,86.4523,86.2668,86.2668,7069.0
2022-07-26 14:30:00,102.32,102.38,102.25,102.27,4549.0,86.2668,86.3174,86.2078,86.2247,4549.0
2022-07-26 14:35:00,102.25,102.25,102.11,102.11,4558.0,86.2078,86.2078,86.0898,86.0898,4558.0
2022-07-26 14:40:00,102.06,102.16,102.05,102.15,6160.0,86.0476,86.1319,86.0392,86.1235,6160.0
2022-07-26 14:45:00,102.15,102.23,102.14,102.19,5327.0,86.1235,86.1909,86.1151,86.1572,5327.0
2022-07-26 14:50:00,102.19,102.36,102.18,102.35,6374.0,86.1572,86.3005,86.1488,86.2921,6374.0
2022-07-26 14:55:00,102.34,102.44,102.3,102.43,11921.0,86.2837,86.368,86.25,86.3596,11921.0
2022-07-26 15:00:00,102.44,102.44,102.3,102.33,8681.0,86.368,86.368,86.25,86.2753,8681.0
2022-07-26 15:05:00,102.34,102.34,102.19,102.24,10320.0,86.2837,86.2837,86.1572,86.1994,10320.0
2022-07-26 15:10:00,102.25,102.56,102.25,102.56,10569.0,86.2078,86.4692,86.2078,86.4692,10569.0
2022-07-26 15:15:00,102.53,102.64,102.44,102.45,12424.0,86.4439,86.5366,86.368,86.3764,12424.0
2022-07-26 15:20:00,102.46,102.53,102.44,102.5,14374.0,86.3849,86.4439,86.368,86.4186,14374.0
2022-07-26 15:25:00,102.49,102.52,102.39,102.52,10234.0,86.4102,86.4354,86.3258,86.4354,10234.0
2022-07-26 15:30:00,102.53,102.7,102.47,102.69,19469.0,86.4439,86.5872,86.3933,86.5788,19469.0
2022-07-26 15:35:00,102.69,102.78,102.61,102.78,17750.0,86.5788,86.6547,86.5113,86.6547,17750.0
2022-07-26 15:40:00,102.76,102.76,102.54,102.57,15508.0,86.6378,86.6378,86.4523,86.4776,15508.0
2022-07-26 15:45:00,102.57,102.6,102.43,102.45,18226.0,86.4776,86.5029,86.3596,86.3764,18226.0
2022-07-26 15:50:00,102.46,102.65,102.44,102.62,56353.0,86.3849,86.5451,86.368,86.5198,56353.0
2022-07-26 15:55:00,102.6,102.77,102.55,102.57,74796.0,86.5029,86.6462,86.4607,86.4776,74796.0
2022-07-27 09:30:00,102.98,103.38,102.94,103.18,19949.0,86.8233,87.1605,86.7896,86.9919,19949.0
2022-07-27 09:35:00,103.43,103.55,103.09,103.13,2535.0,87.2027,87.3038,86.916,86.9497,2535.0
2022-07-27 09:40:00,103.25,103.49,103.2,103.4,4862.0,87.0509,87.2533,87.0088,87.1774,4862.0
2022-07-27 09:45:00,103.41,103.64,103.41,103.64,3123.0,87.1858,87.3797,87.1858,87.3797,3123.0
2022-07-27 09:50:00,103.64,103.87,103.64,103.7,4703.0,87.3797,87.5736,87.3797,87.4303,4703.0
2022-07-27 09:55:00,103.78,103.9,103.47,103.48,3368.0,87.4978,87.5989,87.2364,87.2448,3368.0
2022-07-27 10:00:00,103.42,103.95,103.39,103.91,27470.0,87.1942,87.6411,87.169,87.6074,27470.0
2022-07-27 10:05:00,103.98,104.0,103.48,103.54,6367.0,87.6664,87.6832,87.2448,87.2954,6367.0
2022-07-27 10:10:00,103.54,103.69,103.5,103.52,4045.0,87.2954,87.4219,87.2617,87.2786,4045.0
2022-07-27 10:15:00,103.55,103.8,103.55,103.77,35203.0,87.3038,87.5146,87.3038,87.4893,35203.0
2022-07-27 10:20:00,103.78,103.83,103.61,103.66,13308.0,87.4978,87.5399,87.3544,87.3966,13308.0
2022-07-27 10:25:00,103.66,103.66,103.55,103.6,2213.0,87.3966,87.3966,87.3038,87.346,2213.0
2022-07-27 10:30:00,103.45,103.6,103.43,103.43,8103.0,87.2195,87.346,87.2027,87.2027,8103.0
2022-07-27 10:35:00,103.48,103.64,103.48,103.51,8672.0,87.2448,87.3797,87.2448,87.2701,8672.0
2022-07-27 10:40:00,103.5,103.61,103.48,103.61,8245.0,87.2617,87.3544,87.2448,87.3544,8245.0
2022-07-27 10:45:00,103.6,103.65,103.51,103.51,6113.0,87.346,87.3882,87.2701,87.2701,6113.0
2022-07-27 10:50:00,103.51,103.51,103.34,103.43,7238.0,87.2701,87.2701,87.1268,87.2027,7238.0
2022-07-27 10:55:00,103.45,103.53,103.39,103.49,7287.0,87.2195,87.287,87.169,87.2533,7287.0
2022-07-27 11:00:00,103.54,103.64,103.51,103.55,3132.0,87.2954,87.3797,87.2701,87.3038,3132.0
2022-07-27 11:05:00,103.48,103.51,103.31,103.33,4445.0,87.2448,87.2701,87.1015,87.1184,4445.0
2022-07-27 11:10:00,103.3,103.3,103.22,103.25,5994.0,87.0931,87.0931,87.0256,87.0509,5994.0
2022-07-27 11:15:00,103.25,103.3,103.11,103.13,6065.0,87.0509,87.0931,86.9329,86.9497,6065.0
2022-07-27 11:20:00,103.14,103.15,103.03,103.03,13153.0,86.9582,86.9666,86.8654,86.8654,13153.0
2022-07-27 11:25:00,102.96,103.03,102.92,103.01,4883.0,86.8064,86.8654,86.7727,86.8486,4883.0
2022-07-27 11:30:00,103.0,103.13,103.0,103.01,5921.0,86.8401,86.9497,86.8401,86.8486,5921.0
2022-07-27 11:35:00,102.98,103.08,102.95,103.04,3823.0,86.8233,86.9076,86.798,86.8739,3823.0
2022-07-27 11:40:00,102.95,102.99,102.87,102.9,4035.0,86.798,86.8317,86.7305,86.7558,4035.0
2022-07-27 11:45:00,102.88,102.91,102.81,102.81,6464.0,86.739,86.7643,86.6799,86.6799,6464.0
2022-07-27 11:50:00,102.84,102.93,102.76,102.76,4900.0,86.7052,86.7811,86.6378,86.6378,4900.0
2022-07-27 11:55:00,102.78,102.96,102.77,102.9,7850.0,86.6547,86.8064,86.6462,86.7558,7850.0
2022-07-27 12:00:00,102.91,102.96,102.86,102.87,2910.0,86.7643,86.8064,86.7221,86.7305,2910.0
2022-07-27 12:05:00,102.91,102.93,102.88,102.92,4411.0,86.7643,86.7811,86.739,86.7727,4411.0
2022-07-27 12:10:00,102.9,102.96,102.81,102.82,6280.0,86.7558,86.8064,86.6799,86.6884,6280.0
2022-07-27 12:15:00,102.81,102.92,102.77,102.92,5018.0,86.6799,86.7727,86.6462,86.7727,5018.0
2022-07-27 12:20:00,102.93,103.02,102.88,102.99,7145.0,86.7811,86.857,86.739,86.8317,7145.0
2022-07-27 12:25:00,102.97,103.06,102.95,103.01,6137.0,86.8148,86.8907,86.798,86.8486,6137.0
2022-07-27 12:30:00,103.01,103.06,102.94,102.95,6641.0,86.8486,86.8907,86.7896,86.798,6641.0
2022-07-27 12:35:00,102.94,102.99,102.81,102.86,3517.0,86.7896,86.8317,86.6799,86.7221,3517.0
2022-07-27 12:40:00,102.84,102.91,102.83,102.86,2795.0,86.7052,86.7643,86.6968,86.7221,2795.0
2022-07-27 12:45:00,102.89,102.92,102.87,102.92,5056.0,86.7474,86.7727,86.7305,86.7727,5056.0
2022-07-27 12:50:00,102.93,102.96,102.91,102.91,3971.0,86.7811,86.8064,86.7643,86.7643,3971.0
2022-07-27 12:55:00,102.89,102.92,102.66,102.69,5321.0,86.7474,86.7727,86.5535,86.5788,5321.0
2022-07-27 13:00:00,102.72,102.81,102.72,102.81,2601.0,86.6041,86.6799,86.6041,86.6799,2601.0
2022-07-27 13:05:00,102.81,102.87,102.78,102.83,5373.0,86.6799,86.7305,86.6547,86.6968,5373.0
2022-07-27 13:10:00,102.81,102.87,102.56,102.71,35584.0,86.6799,86.7305,86.4692,86.5956,35584.0
2022-07-27 13:15:00,102.72,102.72,102.57,102.65,5989.0,86.6041,86.6041,86.4776,86.5451,5989.0
2022-07-27 13:20:00,102.66,102.76,102.64,102.71,4550.0,86.5535,86.6378,86.5366,86.5956,4550.0
2022-07-27 13:25:00,102.8,102.86,102.79,102.86,2328.0,86.6715,86.7221,86.6631,86.7221,2328.0
2022-07-27 13:30:00,102.85,102.99,102.85,102.93,3518.0,86.7137,86.8317,86.7137,86.7811,3518.0
2022-07-27 13:35:00,102.94,103.0,102.92,102.95,2900.0,86.7896,86.8401,86.7727,86.798,2900.0
2022-07-27 13:40:00,102.98,103.05,102.98,103.02,3044.0,86.8233,86.8823,86.8233,86.857,3044.0
2022-07-27 13:45:00,102.98,103.02,102.85,103.02,5553.0,86.8233,86.857,86.7137,86.857,5553.0
2022-07-27 13:50:00,103.04,103.04,102.96,102.99,2256.0,86.8739,86.8739,86.8064,86.8317,2256.0
2022-07-27 13:55:00,102.99,103.03,102.93,102.93,4236.0,86.8317,86.8654,86.7811,86.7811,4236.0
2022-07-27 14:00:00,103.04,103.19,102.93,102.96,4905.0,86.8739,87.0003,86.7811,86.8064,4905.0
2022-07-27 14:05:00,102.83,102.93,102.58,102.7,5970.0,86.6968,86.7811,86.486,86.5872,5970.0
2022-07-27 14:10:00,102.75,102.78,102.59,102.59,7208.0,86.6294,86.6547,86.4945,86.4945,7208.0
2022-07-27 14:15:00,102.67,102.84,102.64,102.82,2355.0,86.5619,86.7052,86.5366,86.6884,2355.0
2022-07-27 14:20:00,102.8,102.92,102.64,102.64,7894.0,86.6715,86.7727,86.5366,86.5366,7894.0
2022-07-27 14:25:00,102.64,102.8,102.64,102.68,3952.0,86.5366,86.6715,86.5366,86.5703,3952.0
2022-07-27 14:30:00,102.65,102.72,102.43,102.53,7188.0,86.5451,86.6041,86.3596,86.4439,7188.0
2022-07-27 14:35:00,102.53,103.23,102.53,103.23,23970.0,86.4439,87.0341,86.4439,87.0341,23970.0
2022-07-27 14:40:00,103.27,103.55,103.27,103.47,7995.0,87.0678,87.3038,87.0678,87.2364,7995.0
2022-07-27 14:45:00,103.53,103.6,103.44,103.54,7672.0,87.287,87.346,87.2111,87.2954,7672.0
2022-07-27 14:50:00,103.6,103.9,103.51,103.86,13058.0,87.346,87.5989,87.2701,87.5652,13058.0
2022-07-27 14:55:00,103.88,103.92,103.56,103.68,6779.0,87.5821,87.6158,87.3123,87.4135,6779.0
2022-07-27 15:00:00,103.7,104.03,103.67,104.02,16410.0,87.4303,87.7085,87.405,87.7001,16410.0
2022-07-27 15:05:00,104.05,104.08,103.86,103.96,5883.0,87.7254,87.7507,87.5652,87.6495,5883.0
2022-07-27 15:10:00,103.96,104.01,103.85,103.97,5768.0,87.6495,87.6917,87.5568,87.658,5768.0
2022-07-27 15:15:00,103.96,104.1,103.95,104.03,9661.0,87.6495,87.7676,87.6411,87.7085,9661.0
2022-07-27 15:20:00,103.97,104.21,103.94,104.18,9450.0,87.658,87.8603,87.6327,87.835,9450.0
2022-07-27 15:25:00,104.24,104.44,104.24,104.42,8927.0,87.8856,88.0542,87.8856,88.0374,8927.0
2022-07-27 15:30:00,104.43,104.5,104.3,104.47,13110.0,88.0458,88.1048,87.9362,88.0795,13110.0
2022-07-27 15:35:00,104.48,104.48,104.3,104.3,10486.0,88.0879,88.0879,87.9362,87.9362,10486.0
2022-07-27 15:40:00,104.31,104.6,104.27,104.54,11562.0,87.9446,88.1891,87.9109,88.1385,11562.0
2022-07-27 15:45:00,104.52,104.61,104.37,104.39,18369.0,88.1217,88.1975,87.9952,88.0121,18369.0
2022-07-27 15:50:00,104.4,104.5,104.14,104.28,28029.0,88.0205,88.1048,87.8013,87.9193,28029.0
2022-07-27 15:55:00,104.29,104.36,104.07,104.07,36043.0,87.9277,87.9868,87.7423,87.7423,36043.0
2022-07-28 09:30:00,104.92,106.11,104.77,105.93,43768.0,88.4589,89.4622,88.3324,89.3104,43768.0
2022-07-28 09:35:00,106.03,106.21,105.58,105.68,11163.0,89.3948,89.5465,89.0154,89.0997,11163.0
2022-07-28 09:40:00,105.79,106.05,105.42,105.42,6344.0,89.1924,89.4116,88.8805,88.8805,6344.0
2022-07-28 09:45:00,105.39,105.65,105.29,105.53,11405.0,88.8552,89.0744,88.7709,88.9732,11405.0
2022-07-28 09:50:00,105.55,105.57,105.08,105.2,15631.0,88.9901,89.0069,88.5938,88.695,15631.0
2022-07-28 09:55:00,105.19,105.22,104.83,105.14,9624.0,88.6865,88.7118,88.383,88.6444,9624.0
2022-07-28 10:00:00,105.09,105.42,105.08,105.39,13614.0,88.6022,88.8805,88.5938,88.8552,13614.0
2022-07-28 10:05:00,105.38,105.4,105.1,105.18,17217.0,88.8467,88.8636,88.6107,88.6781,17217.0
2022-07-28 10:10:00,105.18,105.28,105.0,105.09,6275.0,88.6781,88.7624,88.5264,88.6022,6275.0
2022-07-28 10:15:00,105.07,105.18,105.03,105.15,9000.0,88.5854,88.6781,88.5516,88.6528,9000.0
2022-07-28 10:20:00,105.16,105.19,105.01,105.19,8358.0,88.6613,88.6865,88.5348,88.6865,8358.0
2022-07-28 10:25:00,105.19,105.3,104.96,105.03,9474.0,88.6865,88.7793,88.4926,88.5516,9474.0
2022-07-28 10:30:00,105.03,105.18,104.92,105.08,14788.0,88.5516,88.6781,88.4589,88.5938,14788.0
2022-07-28 10:35:00,105.09,105.43,105.09,105.32,9031.0,88.6022,88.8889,88.6022,88.7961,9031.0
2022-07-28 10:40:00,105.3,105.3,104.95,105.1,12255.0,88.7793,88.7793,88.4842,88.6107,12255.0
2022-07-28 10:45:00,105.0,105.24,104.96,105.18,13287.0,88.5264,88.7287,88.4926,88.6781,13287.0
2022-07-28 10:50:00,105.17,105.39,105.17,105.38,5559.0,88.6697,88.8552,88.6697,88.8467,5559.0
2022-07-28 10:55:00,105.4,105.67,105.38,105.67,23576.0,88.8636,89.0912,88.8467,89.0912,23576.0
2022-07-28 11:00:00,105.63,105.84,105.61,105.69,13775.0,89.0575,89.2346,89.0407,89.1081,13775.0
2022-07-28 11:05:00,105.74,105.88,105.63,105.73,14327.0,89.1503,89.2683,89.0575,89.1418,14327.0
2022-07-28 11:10:00,105.73,106.09,105.72,106.09,9859.0,89.1418,89.4453,89.1334,89.4453,9859.0
2022-07-28 11:15:00,106.08,106.32,106.05,106.32,23553.0,89.4369,89.6393,89.4116,89.6393,23553.0
2022-07-28 11:20:00,106.35,106.65,106.28,106.63,11343.0,89.6646,89.9175,89.6055,89.9006,11343.0
2022-07-28 11:25:00,106.65,106.76,106.62,106.64,17215.0,89.9175,90.0102,89.8922,89.9091,17215.0
2022-07-28 11:30:00,106.65,106.65,106.41,106.52,9110.0,89.9175,89.9175,89.7151,89.8079,9110.0
2022-07-28 11:35:00,106.53,106.64,106.48,106.63,10042.0,89.8163,89.9091,89.7742,89.9006,10042.0
2022-07-28 11:40:00,106.64,106.77,106.58,106.77,19340.0,89.9091,90.0187,89.8585,90.0187,19340.0
2022-07-28 11:45:00,106.83,106.89,106.66,106.69,17724.0,90.0692,90.1198,89.9259,89.9512,17724.0
2022-07-28 11:50:00,106.78,106.78,106.55,106.57,9491.0,90.0271,90.0271,89.8332,89.85,9491.0
2022-07-28 11:55:00,106.58,106.61,106.36,106.37,5703.0,89.8585,89.8838,89.673,89.6814,5703.0
2022-07-28 12:00:00,106.38,106.45,106.28,106.34,5110.0,89.6898,89.7489,89.6055,89.6561,5110.0
2022-07-28 12:05:00,106.35,106.35,106.15,106.15,4218.0,89.6646,89.6646,89.4959,89.4959,4218.0
2022-07-28 12:10:00,106.11,106.4,106.09,106.34,6875.0,89.4622,89.7067,89.4453,89.6561,6875.0
2022-07-28 12:15:00,106.35,106.46,106.26,106.26,7827.0,89.6646,89.7573,89.5887,89.5887,7827.0
2022-07-28 12:20:00,106.25,106.45,106.25,106.41,11192.0,89.5802,89.7489,89.5802,89.7151,11192.0
2022-07-28 12:25:00,106.38,106.48,106.34,106.47,7409.0,89.6898,89.7742,89.6561,89.7657,7409.0
2022-07-28 12:30:00,106.45,106.47,106.22,106.35,8523.0,89.7489,89.7657,89.5549,89.6646,8523.0
2022-07-28 12:35:00,106.4,106.42,106.23,106.32,8324.0,89.7067,89.7236,89.5634,89.6393,8324.0
2022-07-28 12:40:00,106.32,106.47,106.3,106.44,8641.0,89.6393,89.7657,89.6224,89.7404,8641.0
2022-07-28 12:45:00,106.45,106.47,106.35,106.36,4020.0,89.7489,89.7657,89.6646,89.673,4020.0
2022-07-28 12:50:00,106.38,106.48,106.26,106.26,3814.0,89.6898,89.7742,89.5887,89.5887,3814.0
2022-07-28 12:55:00,106.27,106.42,106.27,106.38,3806.0,89.5971,89.7236,89.5971,89.6898,3806.0
2022-07-28 13:00:00,106.35,106.35,106.21,106.29,6056.0,89.6646,89.6646,89.5465,89.614,6056.0
2022-07-28 13:05:00,106.32,106.47,106.22,106.46,14264.0,89.6393,89.7657,89.5549,89.7573,14264.0
2022-07-28 13:10:00,106.45,106.67,106.44,106.64,8196.0,89.7489,89.9343,89.7404,89.9091,8196.0
2022-07-28 13:15:00,106.63,106.65,106.42,106.46,6494.0,89.9006,89.9175,89.7236,89.7573,6494.0
2022-07-28 13:20:00,106.5,106.65,106.48,106.49,4729.0,89.791,89.9175,89.7742,89.7826,4729.0
2022-07-28 13:25:00,106.52,106.55,106.4,106.55,3904.0,89.8079,89.8332,89.7067,89.8332,3904.0
2022-07-28 13:30:00,106.53,106.57,106.4,106.56,8395.0,89.8163,89.85,89.7067,89.8416,8395.0
2022-07-28 13:35:00,106.57,106.58,106.48,106.53,5632.0,89.85,89.8585,89.7742,89.8163,5632.0
2022-07-28 13:40:00,106.58,106.67,106.53,106.53,6682.0,89.8585,89.9343,89.8163,89.8163,6682.0
2022-07-28 13:45:00,106.54,106.65,106.51,106.6,6092.0,89.8247,89.9175,89.7994,89.8753,6092.0
2022-07-28 13:50:00,106.6,106.93,106.53,106.79,16264.0,89.8753,90.1536,89.8163,90.0355,16264.0
2022-07-28 13:55:00,106.82,106.85,106.74,106.74,5207.0,90.0608,90.0861,89.9934,89.9934,5207.0
2022-07-28 14:00:00,106.7,106.7,106.48,106.53,16216.0,89.9596,89.9596,89.7742,89.8163,16216.0
2022-07-28 14:05:00,106.53,106.54,106.43,106.5,8961.0,89.8163,89.8247,89.732,89.791,8961.0
2022-07-28 14:10:00,106.51,106.58,106.46,106.51,13011.0,89.7994,89.8585,89.7573,89.7994,13011.0
2022-07-28 14:15:00,106.5,106.77,106.5,106.57,17635.0,89.791,90.0187,89.791,89.85,17635.0
2022-07-28 14:20:00,106.57,106.77,106.5,106.63,21911.0,89.85,90.0187,89.791,89.9006,21911.0
2022-07-28 14:25:00,106.62,106.79,106.56,106.76,9946.0,89.8922,90.0355,89.8416,90.0102,9946.0
2022-07-28 14:30:00,106.77,106.8,106.54,106.57,5967.0,90.0187,90.0439,89.8247,89.85,5967.0
2022-07-28 14:35:00,106.58,106.81,106.58,106.81,8320.0,89.8585,90.0524,89.8585,90.0524,8320.0
2022-07-28 14:40:00,106.8,106.83,106.77,106.77,6284.0,90.0439,90.0692,90.0187,90.0187,6284.0
2022-07-28 14:45:00,106.77,106.87,106.73,106.86,8233.0,90.0187,90.103,89.9849,90.0945,8233.0
2022-07-28 14:50:00,106.89,106.99,106.81,106.98,12775.0,90.1198,90.2041,90.0524,90.1957,12775.0
2022-07-28 14:55:00,106.98,107.06,106.82,106.87,18165.0,90.1957,90.2632,90.0608,90.103,18165.0
2022-07-28 15:00:00,106.89,106.93,106.77,106.9,12511.0,90.1198,90.1536,90.0187,90.1283,12511.0
2022-07-28 15:05:00,106.89,107.01,106.76,106.91,7350.0,90.1198,90.221,90.0102,90.1367,7350.0
2022-07-28 15:10:00,106.89,106.9,106.72,106.78,10913.0,90.1198,90.1283,89.9765,90.0271,10913.0
2022-07-28 15:15:00,106.78,106.8,106.64,106.78,9921.0,90.0271,90.0439,89.9091,90.0271,9921.0
2022-07-28 15:20:00,106.8,106.92,106.78,106.91,5958.0,90.0439,90.1451,90.0271,90.1367,5958.0
2022-07-28 15:25:00,106.91,107.03,106.87,107.01,10309.0,90.1367,90.2379,90.103,90.221,10309.0
2022-07-28 15:30:00,106.99,107.26,106.92,107.25,30496.0,90.2041,90.4318,90.1451,90.4233,30496.0
2022-07-28 15:35:00,107.25,107.27,107.11,107.19,18433.0,90.4233,90.4402,90.3053,90.3728,18433.0
2022-07-28 15:40:00,107.21,107.29,107.19,107.2,14276.0,90.3896,90.4571,90.3728,90.3812,14276.0
2022-07-28 15:45:00,107.2,107.3,107.18,107.26,18902.0,90.3812,90.4655,90.3643,90.4318,18902.0
2022-07-28 15:50:00,107.28,107.56,107.26,107.55,38831.0,90.4486,90.6847,90.4318,90.6763,38831.0
2022-07-28 15:55:00,107.53,107.53,107.36,107.46,103870.0,90.6594,90.6594,90.5161,90.6004,103870.0
2022-07-29 09:30:00,107.71,108.09,107.46,107.93,36562.0,90.8112,91.1316,90.6004,90.9967,36562.0
2022-07-29 09:35:00,108.03,108.13,107.64,108.06,21237.0,91.081,91.1653,90.7522,91.1063,21237.0
2022-07-29 09:40:00,108.03,108.2,107.93,108.09,33127.0,91.081,91.2243,90.9967,91.1316,33127.0
2022-07-29 09:45:00,108.09,108.13,107.86,107.86,19121.0,91.1316,91.1653,90.9376,90.9376,19121.0
2022-07-29 09:50:00,107.81,108.29,107.8,108.22,8486.0,90.8955,91.3002,90.8871,91.2412,8486.0
2022-07-29 09:55:00,108.25,108.26,108.02,108.09,12889.0,91.2665,91.2749,91.0725,91.1316,12889.0
2022-07-29 10:00:00,108.05,108.4,108.04,108.25,12815.0,91.0978,91.3929,91.0894,91.2665,12815.0
2022-07-29 10:05:00,108.3,108.55,108.25,108.32,12562.0,91.3086,91.5194,91.2665,91.3255,12562.0
2022-07-29 10:10:00,108.27,108.37,108.15,108.19,11477.0,91.2833,91.3676,91.1821,91.2159,11477.0
2022-07-29 10:15:00,108.21,108.32,108.17,108.28,8537.0,91.2327,91.3255,91.199,91.2917,8537.0
2022-07-29 10:20:00,108.26,108.57,108.22,108.54,8693.0,91.2749,91.5363,91.2412,91.511,8693.0
2022-07-29 10:25:00,108.54,108.66,108.5,108.54,11903.0,91.511,91.6121,91.4772,91.511,11903.0
2022-07-29 10:30:00,108.57,108.63,108.46,108.6,14851.0,91.5363,91.5868,91.4435,91.5615,14851.0
2022-07-29 10:35:00,108.59,108.64,108.51,108.54,9236.0,91.5531,91.5953,91.4857,91.511,9236.0
2022-07-29 10:40:00,108.55,108.62,108.53,108.6,11228.0,91.5194,91.5784,91.5025,91.5615,11228.0
2022-07-29 10:45:00,108.6,108.72,108.53,108.54,11849.0,91.5615,91.6627,91.5025,91.511,11849.0
2022-07-29 10:50:00,108.56,108.66,108.51,108.55,10674.0,91.5278,91.6121,91.4857,91.5194,10674.0
2022-07-29 10:55:00,108.51,108.6,108.51,108.52,8290.0,91.4857,91.5615,91.4857,91.4941,8290.0
2022-07-29 11:00:00,108.55,108.69,108.51,108.52,8596.0,91.5194,91.6374,91.4857,91.4941,8596.0
2022-07-29 11:05:00,108.51,108.64,108.47,108.53,9453.0,91.4857,91.5953,91.4519,91.5025,9453.0
2022-07-29 11:10:00,108.53,108.57,108.35,108.4,23305.0,91.5025,91.5363,91.3508,91.3929,23305.0
2022-07-29 11:15:00,108.41,108.54,108.3,108.54,11397.0,91.4014,91.511,91.3086,91.511,11397.0
2022-07-29 11:20:00,108.51,108.58,108.34,108.34,6908.0,91.4857,91.5447,91.3423,91.3423,6908.0
2022-07-29 11:25:00,108.33,108.39,108.19,108.36,11629.0,91.3339,91.3845,91.2159,91.3592,11629.0
2022-07-29 11:30:00,108.34,108.39,108.28,108.36,15594.0,91.3423,91.3845,91.2917,91.3592,15594.0
2022-07-29 11:35:00,108.36,108.58,108.34,108.56,7127.0,91.3592,91.5447,91.3423,91.5278,7127.0
2022-07-29 11:40:00,108.56,108.66,108.5,108.65,7825.0,91.5278,91.6121,91.4772,91.6037,7825.0
2022-07-29 11:45:00,108.64,108.67,108.61,108.63,9325.0,91.5953,91.6206,91.57,91.5868,9325.0
2022-07-29 11:50:00,108.63,108.72,108.6,108.72,8966.0,91.5868,91.6627,91.5615,91.6627,8966.0
2022-07-29 11:55:00,108.69,108.72,108.54,108.56,6473.0,91.6374,91.6627,91.511,91.5278,6473.0
2022-07-29 12:00:00,108.6,108.68,108.5,108.5,10995.0,91.5615,91.629,91.4772,91.4772,10995.0
2022-07-29 12:05:00,108.5,108.51,108.31,108.34,6824.0,91.4772,91.4857,91.317,91.3423,6824.0
2022-07-29 12:10:00,108.4,108.53,108.37,108.39,5714.0,91.3929,91.5025,91.3676,91.3845,5714.0
2022-07-29 12:15:00,108.37,108.64,108.36,108.63,12040.0,91.3676,91.5953,91.3592,91.5868,12040.0
2022-07-29 12:20:00,108.64,108.65,108.53,108.56,6043.0,91.5953,91.6037,91.5025,91.5278,6043.0
2022-07-29 12:25:00,108.54,108.58,108.47,108.48,5801.0,91.511,91.5447,91.4519,91.4604,5801.0
2022-07-29 12:30:00,108.49,108.68,108.49,108.62,7430.0,91.4688,91.629,91.4688,91.5784,7430.0
2022-07-29 12:35:00,108.65,108.69,108.59,108.68,8040.0,91.6037,91.6374,91.5531,91.629,8040.0
2022-07-29 12:40:00,108.67,108.77,108.63,108.74,5330.0,91.6206,91.7049,91.5868,91.6796,5330.0
2022-07-29 12:45:00,108.74,108.86,108.73,108.82,7387.0,91.6796,91.7808,91.6711,91.747,7387.0
2022-07-29 12:50:00,108.82,108.9,108.8,108.84,8919.0,91.747,91.8145,91.7302,91.7639,8919.0
2022-07-29 12:55:00,108.85,108.99,108.82,108.88,13639.0,91.7723,91.8904,91.747,91.7976,13639.0
2022-07-29 13:00:00,108.9,109.02,108.84,108.92,15282.0,91.8145,91.9156,91.7639,91.8313,15282.0
2022-07-29 13:05:00,108.91,109.07,108.89,109.07,7873.0,91.8229,91.9578,91.806,91.9578,7873.0
2022-07-29 13:10:00,109.06,109.09,108.93,109.02,11995.0,91.9494,91.9747,91.8398,91.9156,11995.0
2022-07-29 13:15:00,109.01,109.06,109.0,109.01,15140.0,91.9072,91.9494,91.8988,91.9072,15140.0
2022-07-29 13:20:00,109.01,109.05,108.98,109.04,13112.0,91.9072,91.9409,91.8819,91.9325,13112.0
2022-07-29 13:25:00,109.02,109.02,108.89,108.9,24170.0,91.9156,91.9156,91.806,91.8145,24170.0
2022-07-29 13:30:00,108.9,109.02,108.86,108.89,14080.0,91.8145,91.9156,91.7808,91.806,14080.0
2022-07-29 13:35:00,108.91,108.94,108.72,108.78,9777.0,91.8229,91.8482,91.6627,91.7133,9777.0
2022-07-29 13:40:00,108.76,108.76,108.55,108.6,9113.0,91.6964,91.6964,91.5194,91.5615,9113.0
2022-07-29 13:45:00,108.6,108.81,108.58,108.8,9415.0,91.5615,91.7386,91.5447,91.7302,9415.0
2022-07-29 13:50:00,108.79,109.02,108.79,109.0,12276.0,91.7217,91.9156,91.7217,91.8988,12276.0
2022-07-29 13:55:00,109.01,109.05,108.82,108.83,14970.0,91.9072,91.9409,91.747,91.7555,14970.0
2022-07-29 14:00:00,108.84,108.96,108.84,108.94,12762.0,91.7639,91.8651,91.7639,91.8482,12762.0
2022-07-29 14:05:00,108.94,109.03,108.91,109.0,8948.0,91.8482,91.9241,91.8229,91.8988,8948.0
2022-07-29 14:10:00,109.0,109.11,109.0,109.02,11385.0,91.8988,91.9915,91.8988,91.9156,11385.0
2022-07-29 14:15:00,109.01,109.09,108.99,109.04,8420.0,91.9072,91.9747,91.8904,91.9325,8420.0
2022-07-29 14:20:00,109.03,109.06,108.99,109.03,10906.0,91.9241,91.9494,91.8904,91.9241,10906.0
2022-07-29 14:25:00,109.04,109.13,109.01,109.11,10260.0,91.9325,92.0084,91.9072,91.9915,10260.0
2022-07-29 14:30:00,109.12,109.17,109.1,109.13,10700.0,92.0,92.0421,91.9831,92.0084,10700.0
2022-07-29 14:35:00,109.18,109.2,109.08,109.08,7313.0,92.0505,92.0674,91.9662,91.9662,7313.0
2022-07-29 14:40:00,109.03,109.04,108.9,108.91,9195.0,91.9241,91.9325,91.8145,91.8229,9195.0
2022-07-29 14:45:00,108.91,109.04,108.87,109.0,11413.0,91.8229,91.9325,91.7892,91.8988,11413.0
2022-07-29 14:50:00,109.03,109.04,108.95,109.02,8393.0,91.9241,91.9325,91.8566,91.9156,8393.0
2022-07-29 14:55:00,109.01,109.04,108.96,108.98,9542.0,91.9072,91.9325,91.8651,91.8819,9542.0
2022-07-29 15:00:00,109.01,109.19,108.98,109.18,10717.0,91.9072,92.059,91.8819,92.0505,10717.0
2022-07-29 15:05:00,109.17,109.17,109.05,109.07,13970.0,92.0421,92.0421,91.9409,91.9578,13970.0
2022-07-29 15:10:00,109.05,109.12,108.98,109.08,13642.0,91.9409,92.0,91.8819,91.9662,13642.0
2022-07-29 15:15:00,109.08,109.08,108.9,109.07,15267.0,91.9662,91.9662,91.8145,91.9578,15267.0
2022-07-29 15:20:00,109.05,109.06,108.98,109.04,13576.0,91.9409,91.9494,91.8819,91.9325,13576.0
2022-07-29 15:25:00,109.07,109.07,109.01,109.05,15758.0,91.9578,91.9578,91.9072,91.9409,15758.0
2022-07-29 15:30:00,109.06,109.18,109.02,109.17,24725.0,91.9494,92.0505,91.9156,92.0421,24725.0
2022-07-29 15:35:00,109.16,109.19,109.1,109.14,28595.0,92.0337,92.059,91.9831,92.0168,28595.0
2022-07-29 15:40:00,109.12,109.14,108.98,109.02,29195.0,92.0,92.0168,91.8819,91.9156,29195.0
2022-07-29 15:45:00,109.01,109.17,108.99,109.14,29287.0,91.9072,92.0421,91.8904,92.0168,29287.0
2022-07-29 15:50:00,109.15,109.26,109.0,109.02,82257.0,92.0253,92.118,91.8988,91.9156,82257.0
2022-07-29 15:55:00,109.01,109.02,108.64,108.68,158160.0,91.9072,91.9156,91.5953,91.629,158160.0
2022-08-01 09:30:00,107.93,108.33,107.16,107.67,59394.0,90.9967,91.3339,90.3475,90.7775,59394.0
2022-08-01 09:35:00,107.64,107.75,107.09,107.2,17660.0,90.7522,90.8449,90.2885,90.3812,17660.0
2022-08-01 09:40:00,107.22,107.73,107.08,107.61,16233.0,90.3981,90.828,90.28,90.7269,16233.0
2022-08-01 09:45:00,107.65,107.71,107.31,107.45,14390.0,90.7606,90.8112,90.4739,90.592,14390.0
2022-08-01 09:50:00,107.48,108.04,107.4,107.87,14538.0,90.6173,91.0894,90.5498,90.9461,14538.0
2022-08-01 09:55:00,107.85,108.25,107.83,108.1,8519.0,90.9292,91.2665,90.9124,91.14,8519.0
2022-08-01 10:00:00,108.04,108.52,107.81,108.52,17963.0,91.0894,91.4941,90.8955,91.4941,17963.0
2022-08-01 10:05:00,108.5,108.9,108.5,108.67,13622.0,91.4772,91.8145,91.4772,91.6206,13622.0
2022-08-01 10:10:00,108.72,108.89,108.56,108.88,8405.0,91.6627,91.806,91.5278,91.7976,8405.0
2022-08-01 10:15:00,108.88,108.95,108.39,108.4,8753.0,91.7976,91.8566,91.3845,91.3929,8753.0
2022-08-01 10:20:00,108.32,108.49,108.26,108.41,10352.0,91.3255,91.4688,91.2749,91.4014,10352.0
2022-08-01 10:25:00,108.42,108.44,108.2,108.37,10010.0,91.4098,91.4266,91.2243,91.3676,10010.0
2022-08-01 10:30:00,108.39,108.67,108.39,108.57,10917.0,91.3845,91.6206,91.3845,91.5363,10917.0
2022-08-01 10:35:00,108.56,108.56,108.02,108.21,10039.0,91.5278,91.5278,91.0725,91.2327,10039.0
2022-08-01 10:40:00,108.27,108.75,108.27,108.73,5953.0,91.2833,91.688,91.2833,91.6711,5953.0
2022-08-01 10:45:00,108.75,108.81,108.66,108.68,10364.0,91.688,91.7386,91.6121,91.629,10364.0
2022-08-01 10:50:00,108.72,108.97,108.67,108.93,6640.0,91.6627,91.8735,91.6206,91.8398,6640.0
2022-08-01 10:55:00,108.91,109.11,108.88,109.0,11761.0,91.8229,91.9915,91.7976,91.8988,11761.0
2022-08-01 11:00:00,108.99,109.08,108.87,109.08,10237.0,91.8904,91.9662,91.7892,91.9662,10237.0
2022-08-01 11:05:00,109.05,109.06,108.85,108.98,5182.0,91.9409,91.9494,91.7723,91.8819,5182.0
2022-08-01 11:10:00,108.94,108.94,108.75,108.88,7886.0,91.8482,91.8482,91.688,91.7976,7886.0
2022-08-01 11:15:00,108.92,108.92,108.5,108.5,5895.0,91.8313,91.8313,91.4772,91.4772,5895.0
2022-08-01 11:20:00,108.49,108.71,108.49,108.64,9380.0,91.4688,91.6543,91.4688,91.5953,9380.0
2022-08-01 11:25:00,108.61,108.71,108.56,108.63,11492.0,91.57,91.6543,91.5278,91.5868,11492.0
2022-08-01 11:30:00,108.63,108.69,108.55,108.62,7990.0,91.5868,91.6374,91.5194,91.5784,7990.0
2022-08-01 11:35:00,108.67,108.69,108.5,108.54,6254.0,91.6206,91.6374,91.4772,91.511,6254.0
2022-08-01 11:40:00,108.56,108.76,108.56,108.75,4310.0,91.5278,91.6964,91.5278,91.688,4310.0
2022-08-01 11:45:00,108.73,108.98,108.7,108.96,6738.0,91.6711,91.8819,91.6459,91.8651,6738.0
2022-08-01 11:50:00,108.98,108.98,108.71,108.71,17020.0,91.8819,91.8819,91.6543,91.6543,17020.0
2022-08-01 11:55:00,108.66,108.67,108.6,108.61,2449.0,91.6121,91.6206,91.5615,91.57,2449.0
2022-08-01 12:00:00,108.61,108.67,108.58,108.62,5877.0,91.57,91.6206,91.5447,91.5784,5877.0
2022-08-01 12:05:00,108.62,108.71,108.59,108.59,11134.0,91.5784,91.6543,91.5531,91.5531,11134.0
2022-08-01 12:10:00,108.6,108.72,108.54,108.57,12302.0,91.5615,91.6627,91.511,91.5363,12302.0
2022-08-01 12:15:00,108.6,108.65,108.51,108.57,7495.0,91.5615,91.6037,91.4857,91.5363,7495.0
2022-08-01 12:20:00,108.59,108.92,108.58,108.86,6666.0,91.5531,91.8313,91.5447,91.7808,6666.0
2022-08-01 12:25:00,108.86,108.9,108.78,108.83,2731.0,91.7808,91.8145,91.7133,91.7555,2731.0
2022-08-01 12:30:00,108.79,108.89,108.72,108.88,4604.0,91.7217,91.806,91.6627,91.7976,4604.0
2022-08-01 12:35:00,109.0,109.15,108.96,109.15,5057.0,91.8988,92.0253,91.8651,92.0253,5057.0
2022-08-01 12:40:00,109.15,109.2,108.86,108.87,7764.0,92.0253,92.0674,91.7808,91.7892,7764.0
2022-08-01 12:45:00,108.86,108.96,108.81,108.86,6241.0,91.7808,91.8651,91.7386,91.7808,6241.0
2022-08-01 12:50:00,108.86,108.86,108.72,108.77,5382.0,91.7808,91.7808,91.6627,91.7049,5382.0
2022-08-01 12:55:00,108.75,108.75,108.61,108.7,5575.0,91.688,91.688,91.57,91.6459,5575.0
2022-08-01 13:00:00,108.72,108.72,108.49,108.52,11743.0,91.6627,91.6627,91.4688,91.4941,11743.0
2022-08-01 13:05:00,108.49,108.71,108.49,108.63,7633.0,91.4688,91.6543,91.4688,91.5868,7633.0
2022-08-01 13:10:00,108.6,108.63,108.45,108.5,19388.0,91.5615,91.5868,91.4351,91.4772,19388.0
2022-08-01 13:15:00,108.54,108.58,108.38,108.41,18428.0,91.511,91.5447,91.3761,91.4014,18428.0
2022-08-01 13:20:00,108.43,108.47,108.23,108.35,13015.0,91.4182,91.4519,91.2496,91.3508,13015.0
2022-08-01 13:25:00,108.37,108.37,108.17,108.2,10324.0,91.3676,91.3676,91.199,91.2243,10324.0
2022-08-01 13:30:00,108.19,108.24,108.11,108.22,7026.0,91.2159,91.258,91.1484,91.2412,7026.0
2022-08-01 13:35:00,108.19,108.34,108.18,108.32,11845.0,91.2159,91.3423,91.2074,91.3255,11845.0
2022-08-01 13:40:00,108.29,108.33,108.11,108.14,6327.0,91.3002,91.3339,91.1484,91.1737,6327.0
2022-08-01 13:45:00,108.14,108.16,107.95,108.14,10597.0,91.1737,91.1906,91.0135,91.1737,10597.0
2022-08-01 13:50:00,108.12,108.16,108.02,108.13,11587.0,91.1569,91.1906,91.0725,91.1653,11587.0
2022-08-01 13:55:00,108.1,108.23,108.05,108.23,5351.0,91.14,91.2496,91.0978,91.2496,5351.0
2022-08-01 14:00:00,108.28,108.28,108.03,108.17,6525.0,91.2917,91.2917,91.081,91.199,6525.0
2022-08-01 14:05:00,108.17,108.3,108.12,108.3,6479.0,91.199,91.3086,91.1569,91.3086,6479.0
2022-08-01 14:10:00,108.3,108.55,108.26,108.55,5930.0,91.3086,91.5194,91.2749,91.5194,5930.0
2022-08-01 14:15:00,108.55,108.69,108.49,108.49,6588.0,91.5194,91.6374,91.4688,91.4688,6588.0
2022-08-01 14:20:00,108.51,108.59,108.41,108.45,9479.0,91.4857,91.5531,91.4014,91.4351,9479.0
2022-08-01 14:25:00,108.48,108.62,108.38,108.6,5788.0,91.4604,91.5784,91.3761,91.5615,5788.0
2022-08-01 14:30:00,108.61,108.61,108.45,108.5,9919.0,91.57,91.57,91.4351,91.4772,9919.0
2022-08-01 14:35:00,108.51,108.54,108.44,108.47,9331.0,91.4857,91.511,91.4266,91.4519,9331.0
2022-08-01 14:40:00,108.5,108.54,108.36,108.37,5956.0,91.4772,91.511,91.3592,91.3676,5956.0
2022-08-01 14:45:00,108.35,108.39,108.29,108.33,8756.0,91.3508,91.3845,91.3002,91.3339,8756.0
2022-08-01 14:50:00,108.32,108.57,108.26,108.57,6141.0,91.3255,91.5363,91.2749,91.5363,6141.0
2022-08-01 14:55:00,108.58,108.82,108.56,108.76,8188.0,91.5447,91.747,91.5278,91.6964,8188.0
2022-08-01 15:00:00,108.74,108.83,108.66,108.79,11810.0,91.6796,91.7555,91.6121,91.7217,11810.0
2022-08-01 15:05:00,108.79,108.88,108.76,108.86,6824.0,91.7217,91.7976,91.6964,91.7808,6824.0
2022-08-01 15:10:00,108.86,108.86,108.72,108.84,10438.0,91.7808,91.7808,91.6627,91.7639,10438.0
2022-08-01 15:15:00,108.83,108.9,108.75,108.8,13688.0,91.7555,91.8145,91.688,91.7302,13688.0
2022-08-01 15:20:00,108.79,108.79,108.55,108.56,13243.0,91.7217,91.7217,91.5194,91.5278,13243.0
2022-08-01 15:25:00,108.56,108.59,108.47,108.54,10283.0,91.5278,91.5531,91.4519,91.511,10283.0
2022-08-01 15:30:00,108.52,108.58,108.46,108.55,12799.0,91.4941,91.5447,91.4435,91.5194,12799.0
2022-08-01 15:35:00,108.57,108.59,108.47,108.53,17170.0,91.5363,91.5531,91.4519,91.5025,17170.0
2022-08-01 15:40:00,108.54,108.54,108.4,108.4,17148.0,91.511,91.511,91.3929,91.3929,17148.0
2022-08-01 15:45:00,108.41,108.6,108.3,108.54,23585.0,91.4014,91.5615,91.3086,91.511,23585.0
2022-08-01 15:50:00,108.59,108.82,108.59,108.73,23557.0,91.5531,91.747,91.5531,91.6711,23557.0
2022-08-01 15:55:00,108.73,108.73,108.48,108.6,65296.0,91.6711,91.6711,91.4604,91.5615,65296.0
2022-08-02 09:30:00,109.88,110.96,109.78,109.79,91106.0,92.6407,93.5513,92.5564,92.5648,91106.0
2022-08-02 09:35:00,109.61,109.85,108.84,109.43,63528.0,92.4131,92.6154,91.7639,92.2613,63528.0
2022-08-02 09:40:00,109.44,109.86,109.11,109.84,52298.0,92.2698,92.6239,91.9915,92.607,52298.0
2022-08-02 09:45:00,109.75,110.16,109.49,109.94,28453.0,92.5311,92.8768,92.3119,92.6913,28453.0
2022-08-02 09:50:00,109.95,110.07,109.03,109.3,28501.0,92.6997,92.8009,91.9241,92.1517,28501.0
2022-08-02 09:55:00,109.31,109.85,109.2,109.62,25640.0,92.1602,92.6154,92.0674,92.4215,25640.0
2022-08-02 10:00:00,109.59,109.83,108.42,108.43,39128.0,92.3962,92.5986,91.4098,91.4182,39128.0
2022-08-02 10:05:00,108.51,108.72,108.0,108.14,62027.0,91.4857,91.6627,91.0557,91.1737,62027.0
2022-08-02 10:10:00,108.08,108.27,107.46,107.7,37751.0,91.1231,91.2833,90.6004,90.8027,37751.0
2022-08-02 10:15:00,107.64,107.83,107.36,107.51,16821.0,90.7522,90.9124,90.5161,90.6426,16821.0
2022-08-02 10:20:00,107.48,107.63,107.35,107.38,10340.0,90.6173,90.7437,90.5077,90.533,10340.0
2022-08-02 10:25:00,107.37,107.54,107.18,107.49,16641.0,90.5245,90.6678,90.3643,90.6257,16641.0
2022-08-02 10:30:00,107.5,107.62,107.21,107.54,47580.0,90.6341,90.7353,90.3896,90.6678,47580.0
2022-08-02 10:35:00,107.55,107.89,107.55,107.81,25711.0,90.6763,90.9629,90.6763,90.8955,25711.0
2022-08-02 10:40:00,107.82,107.92,107.51,107.59,23951.0,90.9039,90.9882,90.6426,90.71,23951.0
2022-08-02 10:45:00,107.6,107.6,106.8,106.96,24922.0,90.7184,90.7184,90.0439,90.1788,24922.0
2022-08-02 10:50:00,106.92,107.1,106.82,106.91,14809.0,90.1451,90.2969,90.0608,90.1367,14809.0
2022-08-02 10:55:00,106.93,106.94,106.56,106.68,31147.0,90.1536,90.162,89.8416,89.9428,31147.0
2022-08-02 11:00:00,106.77,106.84,106.55,106.55,29302.0,90.0187,90.0777,89.8332,89.8332,29302.0
2022-08-02 11:05:00,106.53,106.61,106.39,106.42,14048.0,89.8163,89.8838,89.6983,89.7236,14048.0
2022-08-02 11:10:00,106.45,106.69,106.44,106.65,8715.0,89.7489,89.9512,89.7404,89.9175,8715.0
2022-08-02 11:15:00,106.65,106.77,106.51,106.72,9197.0,89.9175,90.0187,89.7994,89.9765,9197.0
2022-08-02 11:20:00,106.71,106.91,106.65,106.82,9337.0,89.9681,90.1367,89.9175,90.0608,9337.0
2022-08-02 11:25:00,106.79,107.19,106.77,107.16,14544.0,90.0355,90.3728,90.0187,90.3475,14544.0
2022-08-02 11:30:00,107.04,107.15,106.82,106.97,7959.0,90.2463,90.339,90.0608,90.1873,7959.0
2022-08-02 11:35:00,106.97,107.28,106.97,107.28,9242.0,90.1873,90.4486,90.1873,90.4486,9242.0
2022-08-02 11:40:00,107.28,107.62,107.28,107.48,12089.0,90.4486,90.7353,90.4486,90.6173,12089.0
2022-08-02 11:45:00,107.45,107.52,107.36,107.42,7866.0,90.592,90.651,90.5161,90.5667,7866.0
2022-08-02 11:50:00,107.4,107.41,107.19,107.27,5844.0,90.5498,90.5582,90.3728,90.4402,5844.0
2022-08-02 11:55:00,107.24,107.29,107.23,107.26,7641.0,90.4149,90.4571,90.4065,90.4318,7641.0
2022-08-02 12:00:00,107.29,107.35,107.24,107.3,7920.0,90.4571,90.5077,90.4149,90.4655,7920.0
2022-08-02 12:05:00,107.26,107.35,107.22,107.29,7607.0,90.4318,90.5077,90.3981,90.4571,7607.0
2022-08-02 12:10:00,107.22,107.65,107.19,107.54,14934.0,90.3981,90.7606,90.3728,90.6678,14934.0
2022-08-02 12:15:00,107.52,107.59,107.5,107.54,5616.0,90.651,90.71,90.6341,90.6678,5616.0
2022-08-02 12:20:00,107.54,107.75,107.5,107.75,8508.0,90.6678,90.8449,90.6341,90.8449,8508.0
2022-08-02 12:25:00,107.74,107.9,107.67,107.9,10091.0,90.8365,90.9714,90.7775,90.9714,10091.0
2022-08-02 12:30:00,107.89,108.07,107.86,107.93,26964.0,90.9629,91.1147,90.9376,90.9967,26964.0
2022-08-02 12:35:00,107.95,107.95,107.75,107.94,5010.0,91.0135,91.0135,90.8449,91.0051,5010.0
2022-08-02 12:40:00,107.96,108.06,107.9,107.9,7023.0,91.022,91.1063,90.9714,90.9714,7023.0
2022-08-02 12:45:00,107.85,107.86,107.76,107.84,6604.0,90.9292,90.9376,90.8533,90.9208,6604.0
2022-08-02 12:50:00,107.81,108.04,107.78,107.95,13027.0,90.8955,91.0894,90.8702,91.0135,13027.0
2022-08-02 12:55:00,107.92,108.02,107.82,107.88,21273.0,90.9882,91.0725,90.9039,90.9545,21273.0
2022-08-02 13:00:00,107.87,107.89,107.51,107.51,9451.0,90.9461,90.9629,90.6426,90.6426,9451.0
2022-08-02 13:05:00,107.51,107.57,107.38,107.49,19797.0,90.6426,90.6931,90.533,90.6257,19797.0
2022-08-02 13:10:00,107.49,107.61,107.48,107.55,7194.0,90.6257,90.7269,90.6173,90.6763,7194.0
2022-08-02 13:15:00,107.49,107.49,107.26,107.39,13078.0,90.6257,90.6257,90.4318,90.5414,13078.0
2022-08-02 13:20:00,107.4,107.47,107.21,107.25,32996.0,90.5498,90.6088,90.3896,90.4233,32996.0
2022-08-02 13:25:00,107.26,107.26,106.87,106.92,15033.0,90.4318,90.4318,90.103,90.1451,15033.0
2022-08-02 13:30:00,106.92,106.92,106.67,106.68,10022.0,90.1451,90.1451,89.9343,89.9428,10022.0
2022-08-02 13:35:00,106.7,106.75,106.6,106.65,10386.0,89.9596,90.0018,89.8753,89.9175,10386.0
2022-08-02 13:40:00,106.68,106.74,106.61,106.69,12739.0,89.9428,89.9934,89.8838,89.9512,12739.0
2022-08-02 13:45:00,106.71,106.74,106.55,106.56,9620.0,89.9681,89.9934,89.8332,89.8416,9620.0
2022-08-02 13:50:00,106.55,106.62,106.38,106.6,10136.0,89.8332,89.8922,89.6898,89.8753,10136.0
2022-08-02 13:55:00,106.59,106.81,106.59,106.76,5500.0,89.8669,90.0524,89.8669,90.0102,5500.0
2022-08-02 14:00:00,106.77,106.78,106.61,106.66,9446.0,90.0187,90.0271,89.8838,89.9259,9446.0
2022-08-02 14:05:00,106.67,106.93,106.62,106.92,8036.0,89.9343,90.1536,89.8922,90.1451,8036.0
2022-08-02 14:10:00,106.95,107.01,106.82,106.82,13592.0,90.1704,90.221,90.0608,90.0608,13592.0
2022-08-02 14:15:00,106.8,106.84,106.65,106.81,11874.0,90.0439,90.0777,89.9175,90.0524,11874.0
2022-08-02 14:20:00,106.84,107.18,106.84,107.1,7393.0,90.0777,90.3643,90.0777,90.2969,7393.0
2022-08-02 14:25:00,107.12,107.26,107.03,107.13,10210.0,90.3137,90.4318,90.2379,90.3222,10210.0
2022-08-02 14:30:00,107.11,107.36,107.1,107.34,17688.0,90.3053,90.5161,90.2969,90.4992,17688.0
2022-08-02 14:35:00,107.34,107.37,107.07,107.15,13225.0,90.4992,90.5245,90.2716,90.339,13225.0
2022-08-02 14:40:00,107.17,107.32,107.17,107.26,11475.0,90.3559,90.4824,90.3559,90.4318,11475.0
2022-08-02 14:45:00,107.27,107.27,106.93,107.05,13611.0,90.4402,90.4402,90.1536,90.2547,13611.0
2022-08-02 14:50:00,107.03,107.07,106.73,106.82,7734.0,90.2379,90.2716,89.9849,90.0608,7734.0
2022-08-02 14:55:00,106.79,106.82,106.6,106.72,10660.0,90.0355,90.0608,89.8753,89.9765,10660.0
2022-08-02 15:00:00,106.71,106.71,106.54,106.61,13129.0,89.9681,89.9681,89.8247,89.8838,13129.0
2022-08-02 15:05:00,106.59,106.59,106.37,106.37,19226.0,89.8669,89.8669,89.6814,89.6814,19226.0
2022-08-02 15:10:00,106.36,106.41,106.21,106.23,13754.0,89.673,89.7151,89.5465,89.5634,13754.0
2022-08-02 15:15:00,106.23,106.25,106.02,106.1,14352.0,89.5634,89.5802,89.3863,89.4538,14352.0
2022-08-02 15:20:00,106.08,106.18,106.01,106.13,12744.0,89.4369,89.5212,89.3779,89.4791,12744.0
2022-08-02 15:25:00,106.13,106.32,106.12,106.25,11793.0,89.4791,89.6393,89.4706,89.5802,11793.0
2022-08-02 15:30:00,106.25,106.28,106.07,106.17,19624.0,89.5802,89.6055,89.4285,89.5128,19624.0
2022-08-02 15:35:00,106.16,106.26,106.03,106.04,23142.0,89.5044,89.5887,89.3948,89.4032,23142.0
2022-08-02 15:40:00,106.05,106.06,105.75,105.83,58083.0,89.4116,89.42,89.1587,89.2261,58083.0
2022-08-02 15:45:00,105.81,105.81,105.55,105.57,34757.0,89.2093,89.2093,88.9901,89.0069,34757.0
2022-08-02 15:50:00,105.57,105.62,105.34,105.37,50377.0,89.0069,89.0491,88.813,88.8383,50377.0
2022-08-02 15:55:00,105.37,105.51,105.25,105.45,109601.0,88.8383,88.9563,88.7371,88.9058,109601.0
2022-08-03 09:30:00,106.68,107.33,106.62,106.9,33845.0,89.9428,90.4908,89.8922,90.1283,33845.0
2022-08-03 09:35:00,106.85,107.63,106.85,107.57,15597.0,90.0861,90.7437,90.0861,90.6931,15597.0
2022-08-03 09:40:00,107.57,108.07,107.47,107.99,42341.0,90.6931,91.1147,90.6088,91.0472,42341.0
2022-08-03 09:45:00,108.01,108.37,107.73,107.86,38709.0,91.0641,91.3676,90.828,90.9376,38709.0
2022-08-03 09:50:00,107.86,108.07,107.82,107.91,17921.0,90.9376,91.1147,90.9039,90.9798,17921.0
2022-08-03 09:55:00,107.92,108.02,107.76,107.9,12290.0,90.9882,91.0725,90.8533,90.9714,12290.0
2022-08-03 10:00:00,107.84,108.2,107.73,108.11,16816.0,90.9208,91.2243,90.828,91.1484,16816.0
2022-08-03 10:05:00,108.08,108.18,107.87,107.95,16277.0,91.1231,91.2074,90.9461,91.0135,16277.0
2022-08-03 10:10:00,107.93,108.22,107.9,108.13,13837.0,90.9967,91.2412,90.9714,91.1653,13837.0
2022-08-03 10:15:00,108.15,108.16,107.58,107.7,21307.0,91.1821,91.1906,90.7016,90.8027,21307.0
2022-08-03 10:20:00,107.69,107.75,107.58,107.67,10715.0,90.7943,90.8449,90.7016,90.7775,10715.0
2022-08-03 10:25:00,107.67,107.72,107.55,107.7,9479.0,90.7775,90.8196,90.6763,90.8027,9479.0
2022-08-03 10:30:00,107.69,107.88,107.54,107.56,13602.0,90.7943,90.9545,90.6678,90.6847,13602.0
2022-08-03 10:35:00,107.52,107.54,107.12,107.12,18094.0,90.651,90.6678,90.3137,90.3137,18094.0
2022-08-03 10:40:00,107.11,107.12,106.95,107.1,14959.0,90.3053,90.3137,90.1704,90.2969,14959.0
2022-08-03 10:45:00,107.07,107.31,107.01,107.29,10215.0,90.2716,90.4739,90.221,90.4571,10215.0
2022-08-03 10:50:00,107.29,107.29,106.93,106.98,9258.0,90.4571,90.4571,90.1536,90.1957,9258.0
2022-08-03 10:55:00,106.99,107.06,106.91,106.96,18632.0,90.2041,90.2632,90.1367,90.1788,18632.0
2022-08-03 11:00:00,106.96,106.98,106.73,106.74,7849.0,90.1788,90.1957,89.9849,89.9934,7849.0
2022-08-03 11:05:00,106.75,106.91,106.75,106.84,7908.0,90.0018,90.1367,90.0018,90.0777,7908.0
2022-08-03 11:10:00,106.84,107.05,106.78,106.96,13337.0,90.0777,90.2547,90.0271,90.1788,13337.0
2022-08-03 11:15:00,106.95,107.08,106.85,106.93,8397.0,90.1704,90.28,90.0861,90.1536,8397.0
2022-08-03 11:20:00,106.94,107.19,106.93,107.17,7118.0,90.162,90.3728,90.1536,90.3559,7118.0
2022-08-03 11:25:00,107.17,107.26,107.12,107.2,13380.0,90.3559,90.4318,90.3137,90.3812,13380.0
2022-08-03 11:30:00,107.17,107.17,106.93,107.0,10067.0,90.3559,90.3559,90.1536,90.2126,10067.0
2022-08-03 11:35:00,106.95,107.17,106.95,107.11,9038.0,90.1704,90.3559,90.1704,90.3053,9038.0
2022-08-03 11:40:00,107.12,107.41,107.12,107.34,9661.0,90.3137,90.5582,90.3137,90.4992,9661.0
2022-08-03 11:45:00,107.34,107.48,107.32,107.39,6742.0,90.4992,90.6173,90.4824,90.5414,6742.0
2022-08-03 11:50:00,107.36,107.5,107.3,107.5,6032.0,90.5161,90.6341,90.4655,90.6341,6032.0
2022-08-03 11:55:00,107.5,107.63,107.48,107.55,6213.0,90.6341,90.7437,90.6173,90.6763,6213.0
2022-08-03 12:00:00,107.55,107.56,107.44,107.56,8192.0,90.6763,90.6847,90.5835,90.6847,8192.0
2022-08-03 12:05:00,107.57,107.64,107.49,107.49,19294.0,90.6931,90.7522,90.6257,90.6257,19294.0
2022-08-03 12:10:00,107.44,107.48,107.39,107.39,10306.0,90.5835,90.6173,90.5414,90.5414,10306.0
2022-08-03 12:15:00,107.39,107.39,107.31,107.34,16323.0,90.5414,90.5414,90.4739,90.4992,16323.0
2022-08-03 12:20:00,107.34,107.49,107.26,107.47,19096.0,90.4992,90.6257,90.4318,90.6088,19096.0
2022-08-03 12:25:00,107.49,107.49,107.37,107.39,7904.0,90.6257,90.6257,90.5245,90.5414,7904.0
2022-08-03 12:30:00,107.37,107.5,107.37,107.46,8555.0,90.5245,90.6341,90.5245,90.6004,8555.0
2022-08-03 12:35:00,107.42,107.42,107.28,107.29,9220.0,90.5667,90.5667,90.4486,90.4571,9220.0
2022-08-03 12:40:00,107.28,107.38,107.28,107.35,3599.0,90.4486,90.533,90.4486,90.5077,3599.0
2022-08-03 12:45:00,107.33,107.51,107.33,107.36,6065.0,90.4908,90.6426,90.4908,90.5161,6065.0
2022-08-03 12:50:00,107.35,107.41,107.33,107.41,7549.0,90.5077,90.5582,90.4908,90.5582,7549.0
2022-08-03 12:55:00,107.43,107.56,107.43,107.44,7504.0,90.5751,90.6847,90.5751,90.5835,7504.0
2022-08-03 13:00:00,107.43,107.48,107.4,107.48,5714.0,90.5751,90.6173,90.5498,90.6173,5714.0
2022-08-03 13:05:00,107.47,107.56,107.4,107.47,11722.0,90.6088,90.6847,90.5498,90.6088,11722.0
2022-08-03 13:10:00,107.47,107.55,107.4,107.51,16559.0,90.6088,90.6763,90.5498,90.6426,16559.0
2022-08-03 13:15:00,107.48,107.52,107.3,107.3,4311.0,90.6173,90.651,90.4655,90.4655,4311.0
2022-08-03 13:20:00,107.29,107.46,107.27,107.36,15714.0,90.4571,90.6004,90.4402,90.5161,15714.0
2022-08-03 13:25:00,107.37,107.49,107.32,107.47,17151.0,90.5245,90.6257,90.4824,90.6088,17151.0
2022-08-03 13:30:00,107.48,107.72,107.48,107.56,13008.0,90.6173,90.8196,90.6173,90.6847,13008.0
2022-08-03 13:35:00,107.57,107.59,107.51,107.53,7294.0,90.6931,90.71,90.6426,90.6594,7294.0
2022-08-03 13:40:00,107.51,107.51,107.36,107.38,11578.0,90.6426,90.6426,90.5161,90.533,11578.0
2022-08-03 13:45:00,107.41,107.41,107.31,107.31,15943.0,90.5582,90.5582,90.4739,90.4739,15943.0
2022-08-03 13:50:00,107.31,107.42,107.3,107.41,17772.0,90.4739,90.5667,90.4655,90.5582,17772.0
2022-08-03 13:55:00,107.43,107.48,107.34,107.44,7108.0,90.5751,90.6173,90.4992,90.5835,7108.0
2022-08-03 14:00:00,107.44,107.44,107.26,107.29,7602.0,90.5835,90.5835,90.4318,90.4571,7602.0
2022-08-03 14:05:00,107.3,107.4,107.18,107.37,8860.0,90.4655,90.5498,90.3643,90.5245,8860.0
2022-08-03 14:10:00,107.39,107.54,107.38,107.49,7714.0,90.5414,90.6678,90.533,90.6257,7714.0
2022-08-03 14:15:00,107.46,107.46,107.41,107.45,15321.0,90.6004,90.6004,90.5582,90.592,15321.0
2022-08-03 14:20:00,107.45,107.48,107.39,107.41,13215.0,90.592,90.6173,90.5414,90.5582,13215.0
2022-08-03 14:25:00,107.43,107.59,107.43,107.52,27960.0,90.5751,90.71,90.5751,90.651,27960.0
2022-08-03 14:30:00,107.52,107.54,107.41,107.45,7727.0,90.651,90.6678,90.5582,90.592,7727.0
2022-08-03 14:35:00,107.44,107.44,107.14,107.16,17308.0,90.5835,90.5835,90.3306,90.3475,17308.0
2022-08-03 14:40:00,107.16,107.49,107.14,107.2,26640.0,90.3475,90.6257,90.3306,90.3812,26640.0
2022-08-03 14:45:00,107.2,107.34,107.01,107.34,8145.0,90.3812,90.4992,90.221,90.4992,8145.0
2022-08-03 14:50:00,107.32,107.39,107.3,107.34,18575.0,90.4824,90.5414,90.4655,90.4992,18575.0
2022-08-03 14:55:00,107.32,107.36,107.27,107.28,7759.0,90.4824,90.5161,90.4402,90.4486,7759.0
2022-08-03 15:00:00,107.28,107.34,107.27,107.3,6945.0,90.4486,90.4992,90.4402,90.4655,6945.0
2022-08-03 15:05:00,107.3,107.33,107.19,107.19,8886.0,90.4655,90.4908,90.3728,90.3728,8886.0
2022-08-03 15:10:00,107.21,107.22,106.96,106.96,11502.0,90.3896,90.3981,90.1788,90.1788,11502.0
2022-08-03 15:15:00,106.95,106.98,106.74,106.79,16275.0,90.1704,90.1957,89.9934,90.0355,16275.0
2022-08-03 15:20:00,106.81,106.86,106.78,106.83,12504.0,90.0524,90.0945,90.0271,90.0692,12504.0
2022-08-03 15:25:00,106.81,106.92,106.8,106.9,13324.0,90.0524,90.1451,90.0439,90.1283,13324.0
2022-08-03 15:30:00,106.9,106.99,106.86,106.99,29795.0,90.1283,90.2041,90.0945,90.2041,29795.0
2022-08-03 15:35:00,106.99,107.07,106.93,107.0,26129.0,90.2041,90.2716,90.1536,90.2126,26129.0
2022-08-03 15:40:00,107.01,107.19,106.99,107.16,33219.0,90.221,90.3728,90.2041,90.3475,33219.0
2022-08-03 15:45:00,107.16,107.21,106.98,106.99,28434.0,90.3475,90.3896,90.1957,90.2041,28434.0
2022-08-03 15:50:00,106.98,107.06,106.83,107.04,55297.0,90.1957,90.2632,90.0692,90.2463,55297.0
2022-08-03 15:55:00,107.03,107.03,106.87,106.92,94686.0,90.2379,90.2379,90.103,90.1451,94686.0
2022-08-04 09:30:00,106.49,106.85,106.27,106.31,38292.0,89.7826,90.0861,89.5971,89.6308,38292.0
2022-08-04 09:35:00,106.27,106.87,106.25,106.64,13603.0,89.5971,90.103,89.5802,89.9091,13603.0
2022-08-04 09:40:00,106.69,106.94,106.69,106.87,3897.0,89.9512,90.162,89.9512,90.103,3897.0
2022-08-04 09:45:00,106.72,107.14,106.72,107.0,5112.0,89.9765,90.3306,89.9765,90.2126,5112.0
2022-08-04 09:50:00,107.04,107.04,106.73,106.89,4403.0,90.2463,90.2463,89.9849,90.1198,4403.0
2022-08-04 09:55:00,106.91,107.01,106.72,106.91,6842.0,90.1367,90.221,89.9765,90.1367,6842.0
2022-08-04 10:00:00,107.03,107.04,106.86,107.0,4358.0,90.2379,90.2463,90.0945,90.2126,4358.0
2022-08-04 10:05:00,107.08,107.08,106.86,106.95,2926.0,90.28,90.28,90.0945,90.1704,2926.0
2022-08-04 10:10:00,107.01,107.09,106.88,106.91,5956.0,90.221,90.2885,90.1114,90.1367,5956.0
2022-08-04 10:15:00,106.92,106.99,106.72,106.81,17339.0,90.1451,90.2041,89.9765,90.0524,17339.0
2022-08-04 10:20:00,106.73,107.11,106.7,107.11,10415.0,89.9849,90.3053,89.9596,90.3053,10415.0
2022-08-04 10:25:00,107.13,107.41,107.06,107.17,10923.0,90.3222,90.5582,90.2632,90.3559,10923.0
2022-08-04 10:30:00,107.15,107.29,106.89,106.89,7457.0,90.339,90.4571,90.1198,90.1198,7457.0
2022-08-04 10:35:00,106.86,106.89,106.72,106.82,8680.0,90.0945,90.1198,89.9765,90.0608,8680.0
2022-08-04 10:40:00,106.81,106.85,106.47,106.47,11791.0,90.0524,90.0861,89.7657,89.7657,11791.0
2022-08-04 10:45:00,106.4,106.74,106.4,106.74,9516.0,89.7067,89.9934,89.7067,89.9934,9516.0
2022-08-04 10:50:00,106.74,106.82,106.64,106.68,7827.0,89.9934,90.0608,89.9091,89.9428,7827.0
2022-08-04 10:55:00,106.67,106.68,106.37,106.41,8640.0,89.9343,89.9428,89.6814,89.7151,8640.0
2022-08-04 11:00:00,106.5,106.53,106.36,106.4,4080.0,89.791,89.8163,89.673,89.7067,4080.0
2022-08-04 11:05:00,106.39,106.49,106.37,106.39,4414.0,89.6983,89.7826,89.6814,89.6983,4414.0
2022-08-04 11:10:00,106.4,106.54,106.37,106.4,4617.0,89.7067,89.8247,89.6814,89.7067,4617.0
2022-08-04 11:15:00,106.41,106.56,106.33,106.5,5785.0,89.7151,89.8416,89.6477,89.791,5785.0
2022-08-04 11:20:00,106.52,106.94,106.52,106.86,8735.0,89.8079,90.162,89.8079,90.0945,8735.0
2022-08-04 11:25:00,106.84,106.97,106.77,106.91,3992.0,90.0777,90.1873,90.0187,90.1367,3992.0
2022-08-04 11:30:00,106.92,106.92,106.65,106.65,4390.0,90.1451,90.1451,89.9175,89.9175,4390.0
2022-08-04 11:35:00,106.53,106.53,106.21,106.21,5276.0,89.8163,89.8163,89.5465,89.5465,5276.0
2022-08-04 11:40:00,106.12,106.3,106.12,106.3,7047.0,89.4706,89.6224,89.4706,89.6224,7047.0
2022-08-04 11:45:00,106.27,106.36,106.21,106.21,8587.0,89.5971,89.673,89.5465,89.5465,8587.0
2022-08-04 11:50:00,106.18,106.28,106.15,106.26,5648.0,89.5212,89.6055,89.4959,89.5887,5648.0
2022-08-04 11:55:00,106.24,106.26,106.18,106.23,3851.0,89.5718,89.5887,89.5212,89.5634,3851.0
2022-08-04 12:00:00,106.25,106.29,106.19,106.21,4091.0,89.5802,89.614,89.5297,89.5465,4091.0
2022-08-04 12:05:00,106.21,106.23,106.14,106.17,3378.0,89.5465,89.5634,89.4875,89.5128,3378.0
2022-08-04 12:10:00,106.19,106.33,106.17,106.2,11833.0,89.5297,89.6477,89.5128,89.5381,11833.0
2022-08-04 12:15:00,106.13,106.13,106.01,106.06,7619.0,89.4791,89.4791,89.3779,89.42,7619.0
2022-08-04 12:20:00,106.06,106.09,105.9,105.93,21077.0,89.42,89.4453,89.2852,89.3104,21077.0
2022-08-04 12:25:00,105.95,106.03,105.94,106.03,3416.0,89.3273,89.3948,89.3189,89.3948,3416.0
2022-08-04 12:30:00,106.02,106.02,105.73,105.81,4637.0,89.3863,89.3863,89.1418,89.2093,4637.0
2022-08-04 12:35:00,105.84,105.84,105.68,105.75,4501.0,89.2346,89.2346,89.0997,89.1587,4501.0
2022-08-04 12:40:00,105.75,105.76,105.56,105.57,21111.0,89.1587,89.1671,88.9985,89.0069,21111.0
2022-08-04 12:45:00,105.57,105.57,105.2,105.26,16130.0,89.0069,89.0069,88.695,88.7456,16130.0
2022-08-04 12:50:00,105.27,105.31,105.1,105.14,7667.0,88.754,88.7877,88.6107,88.6444,7667.0
2022-08-04 12:55:00,105.16,105.22,105.12,105.22,3374.0,88.6613,88.7118,88.6275,88.7118,3374.0
2022-08-04 13:00:00,105.2,105.3,105.13,105.14,4268.0,88.695,88.7793,88.636,88.6444,4268.0
2022-08-04 13:05:00,105.15,105.23,105.09,105.23,8830.0,88.6528,88.7203,88.6022,88.7203,8830.0
2022-08-04 13:10:00,105.23,105.32,105.17,105.26,6721.0,88.7203,88.7961,88.6697,88.7456,6721.0
2022-08-04 13:15:00,105.32,105.35,105.27,105.29,4132.0,88.7961,88.8214,88.754,88.7709,4132.0
2022-08-04 13:20:00,105.26,105.48,105.2,105.43,5483.0,88.7456,88.931,88.695,88.8889,5483.0
2022-08-04 13:25:00,105.43,105.69,105.42,105.66,5265.0,88.8889,89.1081,88.8805,89.0828,5265.0
2022-08-04 13:30:00,105.61,105.67,105.47,105.55,15170.0,89.0407,89.0912,88.9226,88.9901,15170.0
2022-08-04 13:35:00,105.54,105.59,105.46,105.51,5872.0,88.9816,89.0238,88.9142,88.9563,5872.0
2022-08-04 13:40:00,105.52,105.63,105.47,105.63,13025.0,88.9648,89.0575,88.9226,89.0575,13025.0
2022-08-04 13:45:00,105.63,105.75,105.6,105.75,6591.0,89.0575,89.1587,89.0322,89.1587,6591.0
2022-08-04 13:50:00,105.74,105.76,105.43,105.46,4597.0,89.1503,89.1671,88.8889,88.9142,4597.0
2022-08-04 13:55:00,105.45,105.46,105.38,105.44,6579.0,88.9058,88.9142,88.8467,88.8973,6579.0
2022-08-04 14:00:00,105.45,105.46,105.4,105.46,2757.0,88.9058,88.9142,88.8636,88.9142,2757.0
2022-08-04 14:05:00,105.46,105.46,105.24,105.25,6254.0,88.9142,88.9142,88.7287,88.7371,6254.0
2022-08-04 14:10:00,105.26,105.27,105.06,105.09,8966.0,88.7456,88.754,88.5769,88.6022,8966.0
2022-08-04 14:15:00,105.09,105.13,105.03,105.06,12386.0,88.6022,88.636,88.5516,88.5769,12386.0
2022-08-04 14:20:00,105.07,105.17,104.95,104.97,19139.0,88.5854,88.6697,88.4842,88.5011,19139.0
2022-08-04 14:25:00,104.97,105.26,104.97,105.26,7677.0,88.5011,88.7456,88.5011,88.7456,7677.0
2022-08-04 14:30:00,105.27,105.42,105.26,105.38,7996.0,88.754,88.8805,88.7456,88.8467,7996.0
2022-08-04 14:35:00,105.37,105.37,105.14,105.25,8750.0,88.8383,88.8383,88.6444,88.7371,8750.0
2022-08-04 14:40:00,105.24,105.24,105.08,105.2,7399.0,88.7287,88.7287,88.5938,88.695,7399.0
2022-08-04 14:45:00,105.22,105.24,105.12,105.24,9248.0,88.7118,88.7287,88.6275,88.7287,9248.0
2022-08-04 14:50:00,105.25,105.32,105.22,105.24,7362.0,88.7371,88.7961,88.7118,88.7287,7362.0
2022-08-04 14:55:00,105.22,105.25,105.18,105.19,7790.0,88.7118,88.7371,88.6781,88.6865,7790.0
2022-08-04 15:00:00,105.17,105.28,105.17,105.28,3614.0,88.6697,88.7624,88.6697,88.7624,3614.0
2022-08-04 15:05:00,105.3,105.4,105.29,105.4,6775.0,88.7793,88.8636,88.7709,88.8636,6775.0
2022-08-04 15:10:00,105.37,105.53,105.36,105.48,8254.0,88.8383,88.9732,88.8299,88.931,8254.0
2022-08-04 15:15:00,105.49,105.58,105.49,105.55,10451.0,88.9395,89.0154,88.9395,88.9901,10451.0
2022-08-04 15:20:00,105.52,105.54,105.45,105.51,7890.0,88.9648,88.9816,88.9058,88.9563,7890.0
2022-08-04 15:25:00,105.47,105.59,105.41,105.58,8178.0,88.9226,89.0238,88.872,89.0154,8178.0
2022-08-04 15:30:00,105.57,105.67,105.53,105.57,11219.0,89.0069,89.0912,88.9732,89.0069,11219.0
2022-08-04 15:35:00,105.58,105.73,105.55,105.72,23260.0,89.0154,89.1418,88.9901,89.1334,23260.0
2022-08-04 15:40:00,105.69,105.69,105.37,105.38,12042.0,89.1081,89.1081,88.8383,88.8467,12042.0
2022-08-04 15:45:00,105.36,105.49,105.34,105.42,17822.0,88.8299,88.9395,88.813,88.8805,17822.0
2022-08-04 15:50:00,105.43,105.77,105.42,105.73,30783.0,88.8889,89.1755,88.8805,89.1418,30783.0
2022-08-04 15:55:00,105.7,105.84,105.56,105.82,65817.0,89.1165,89.2346,88.9985,89.2177,65817.0
2022-08-05 09:30:00,105.19,105.41,104.87,105.13,24386.0,88.6865,88.872,88.4168,88.636,24386.0
2022-08-05 09:35:00,105.15,105.74,105.02,105.56,8287.0,88.6528,89.1503,88.5432,88.9985,8287.0
2022-08-05 09:40:00,105.54,105.59,105.26,105.4,10757.0,88.9816,89.0238,88.7456,88.8636,10757.0
2022-08-05 09:45:00,105.38,105.45,105.11,105.2,4078.0,88.8467,88.9058,88.6191,88.695,4078.0
2022-08-05 09:50:00,105.27,105.39,105.18,105.39,5747.0,88.754,88.8552,88.6781,88.8552,5747.0
2022-08-05 09:55:00,105.39,105.56,105.37,105.56,4344.0,88.8552,88.9985,88.8383,88.9985,4344.0
2022-08-05 10:00:00,105.65,106.18,105.56,105.94,16040.0,89.0744,89.5212,88.9985,89.3189,16040.0
2022-08-05 10:05:00,105.92,106.07,105.9,106.07,5641.0,89.302,89.4285,89.2852,89.4285,5641.0
2022-08-05 10:10:00,106.12,106.15,105.9,106.05,6539.0,89.4706,89.4959,89.2852,89.4116,6539.0
2022-08-05 10:15:00,106.0,106.25,105.98,106.23,7858.0,89.3695,89.5802,89.3526,89.5634,7858.0
2022-08-05 10:20:00,106.25,106.41,106.25,106.32,10763.0,89.5802,89.7151,89.5802,89.6393,10763.0
2022-08-05 10:25:00,106.3,106.38,105.96,105.97,6480.0,89.6224,89.6898,89.3357,89.3442,6480.0
2022-08-05 10:30:00,105.98,105.98,105.64,105.7,4936.0,89.3526,89.3526,89.0659,89.1165,4936.0
2022-08-05 10:35:00,105.7,105.89,105.64,105.82,6457.0,89.1165,89.2767,89.0659,89.2177,6457.0
2022-08-05 10:40:00,105.85,105.97,105.72,105.75,21502.0,89.243,89.3442,89.1334,89.1587,21502.0
2022-08-05 10:45:00,105.77,105.97,105.77,105.86,10681.0,89.1755,89.3442,89.1755,89.2514,10681.0
2022-08-05 10:50:00,105.93,106.0,105.76,105.95,8016.0,89.3104,89.3695,89.1671,89.3273,8016.0
2022-08-05 10:55:00,105.98,106.04,105.87,105.9,4897.0,89.3526,89.4032,89.2599,89.2852,4897.0
2022-08-05 11:00:00,105.95,105.95,105.67,105.83,6080.0,89.3273,89.3273,89.0912,89.2261,6080.0
2022-08-05 11:05:00,105.78,105.94,105.78,105.94,4342.0,89.184,89.3189,89.184,89.3189,4342.0
2022-08-05 11:10:00,105.98,106.05,105.75,105.75,19691.0,89.3526,89.4116,89.1587,89.1587,19691.0
2022-08-05 11:15:00,105.76,105.87,105.65,105.69,7985.0,89.1671,89.2599,89.0744,89.1081,7985.0
2022-08-05 11:20:00,105.74,105.74,105.48,105.48,5078.0,89.1503,89.1503,88.931,88.931,5078.0
2022-08-05 11:25:00,105.47,105.48,105.21,105.24,10177.0,88.9226,88.931,88.7034,88.7287,10177.0
2022-08-05 11:30:00,105.28,105.64,105.26,105.58,12084.0,88.7624,89.0659,88.7456,89.0154,12084.0
2022-08-05 11:35:00,105.5,105.56,105.43,105.54,5721.0,88.9479,88.9985,88.8889,88.9816,5721.0
2022-08-05 11:40:00,105.49,105.59,105.49,105.56,4097.0,88.9395,89.0238,88.9395,88.9985,4097.0
2022-08-05 11:45:00,105.57,105.62,105.26,105.26,6538.0,89.0069,89.0491,88.7456,88.7456,6538.0
2022-08-05 11:50:00,105.29,105.48,105.22,105.39,10544.0,88.7709,88.931,88.7118,88.8552,10544.0
2022-08-05 11:55:00,105.37,105.38,105.17,105.18,3031.0,88.8383,88.8467,88.6697,88.6781,3031.0
2022-08-05 12:00:00,105.19,105.42,105.19,105.42,2690.0,88.6865,88.8805,88.6865,88.8805,2690.0
2022-08-05 12:05:00,105.45,105.49,105.31,105.35,3888.0,88.9058,88.9395,88.7877,88.8214,3888.0
2022-08-05 12:10:00,105.34,105.66,105.34,105.66,12605.0,88.813,89.0828,88.813,89.0828,12605.0
2022-08-05 12:15:00,105.66,105.74,105.54,105.66,24554.0,89.0828,89.1503,88.9816,89.0828,24554.0
2022-08-05 12:20:00,105.61,105.69,105.48,105.51,2425.0,89.0407,89.1081,88.931,88.9563,2425.0
2022-08-05 12:25:00,105.53,105.65,105.51,105.64,6697.0,88.9732,89.0744,88.9563,89.0659,6697.0
2022-08-05 12:30:00,105.63,105.63,105.55,105.58,1962.0,89.0575,89.0575,88.9901,89.0154,1962.0
2022-08-05 12:35:00,105.55,105.7,105.53,105.64,3259.0,88.9901,89.1165,88.9732,89.0659,3259.0
2022-08-05 12:40:00,105.6,105.65,105.54,105.58,3831.0,89.0322,89.0744,88.9816,89.0154,3831.0
2022-08-05 12:45:00,105.58,105.75,105.58,105.74,3565.0,89.0154,89.1587,89.0154,89.1503,3565.0
2022-08-05 12:50:00,105.76,105.76,105.7,105.73,4518.0,89.1671,89.1671,89.1165,89.1418,4518.0
2022-08-05 12:55:00,105.72,105.81,105.71,105.78,3595.0,89.1334,89.2093,89.125,89.184,3595.0
2022-08-05 13:00:00,105.79,105.86,105.76,105.86,5378.0,89.1924,89.2514,89.1671,89.2514,5378.0
2022-08-05 13:05:00,105.89,105.99,105.85,105.92,7193.0,89.2767,89.361,89.243,89.302,7193.0
2022-08-05 13:10:00,105.93,106.04,105.93,106.04,4913.0,89.3104,89.4032,89.3104,89.4032,4913.0
2022-08-05 13:15:00,106.04,106.17,106.04,106.11,9154.0,89.4032,89.5128,89.4032,89.4622,9154.0
2022-08-05 13:20:00,106.11,106.2,106.03,106.19,12702.0,89.4622,89.5381,89.3948,89.5297,12702.0
2022-08-05 13:25:00,106.2,106.29,106.13,106.13,7821.0,89.5381,89.614,89.4791,89.4791,7821.0
2022-08-05 13:30:00,106.15,106.2,106.12,106.15,5471.0,89.4959,89.5381,89.4706,89.4959,5471.0
2022-08-05 13:35:00,106.14,106.21,106.13,106.19,5649.0,89.4875,89.5465,89.4791,89.5297,5649.0
2022-08-05 13:40:00,106.22,106.22,106.07,106.07,3168.0,89.5549,89.5549,89.4285,89.4285,3168.0
2022-08-05 13:45:00,106.07,106.07,105.92,105.93,5556.0,89.4285,89.4285,89.302,89.3104,5556.0
2022-08-05 13:50:00,105.92,105.93,105.82,105.86,7089.0,89.302,89.3104,89.2177,89.2514,7089.0
2022-08-05 13:55:00,105.87,105.87,105.76,105.82,4378.0,89.2599,89.2599,89.1671,89.2177,4378.0
2022-08-05 14:00:00,105.8,105.8,105.71,105.79,4547.0,89.2008,89.2008,89.125,89.1924,4547.0
2022-08-05 14:05:00,105.79,105.8,105.68,105.68,4888.0,89.1924,89.2008,89.0997,89.0997,4888.0
2022-08-05 14:10:00,105.67,105.7,105.57,105.59,5638.0,89.0912,89.1165,89.0069,89.0238,5638.0
2022-08-05 14:15:00,105.6,105.76,105.6,105.76,3645.0,89.0322,89.1671,89.0322,89.1671,3645.0
2022-08-05 14:20:00,105.74,105.79,105.72,105.76,4117.0,89.1503,89.1924,89.1334,89.1671,4117.0
2022-08-05 14:25:00,105.75,105.78,105.54,105.54,4486.0,89.1587,89.184,88.9816,88.9816,4486.0
2022-08-05 14:30:00,105.5,105.67,105.47,105.67,5091.0,88.9479,89.0912,88.9226,89.0912,5091.0
2022-08-05 14:35:00,105.65,105.75,105.62,105.64,2787.0,89.0744,89.1587,89.0491,89.0659,2787.0
2022-08-05 14:40:00,105.67,105.72,105.63,105.72,3664.0,89.0912,89.1334,89.0575,89.1334,3664.0
2022-08-05 14:45:00,105.71,105.75,105.69,105.74,5768.0,89.125,89.1587,89.1081,89.1503,5768.0
2022-08-05 14:50:00,105.72,105.78,105.7,105.77,4131.0,89.1334,89.184,89.1165,89.1755,4131.0
2022-08-05 14:55:00,105.76,105.76,105.62,105.68,4701.0,89.1671,89.1671,89.0491,89.0997,4701.0
2022-08-05 15:00:00,105.68,105.78,105.65,105.78,4209.0,89.0997,89.184,89.0744,89.184,4209.0
2022-08-05 15:05:00,105.78,105.86,105.71,105.85,5208.0,89.184,89.2514,89.125,89.243,5208.0
2022-08-05 15:10:00,105.85,106.01,105.84,105.98,8260.0,89.243,89.3779,89.2346,89.3526,8260.0
2022-08-05 15:15:00,106.0,106.11,106.0,106.05,8692.0,89.3695,89.4622,89.3695,89.4116,8692.0
2022-08-05 15:20:00,106.07,106.09,105.98,106.08,8263.0,89.4285,89.4453,89.3526,89.4369,8263.0
2022-08-05 15:25:00,106.08,106.16,106.04,106.16,10979.0,89.4369,89.5044,89.4032,89.5044,10979.0
2022-08-05 15:30:00,106.16,106.31,106.14,106.29,19252.0,89.5044,89.6308,89.4875,89.614,19252.0
2022-08-05 15:35:00,106.3,106.34,106.24,106.34,8825.0,89.6224,89.6561,89.5718,89.6561,8825.0
2022-08-05 15:40:00,106.32,106.39,106.27,106.39,14730.0,89.6393,89.6983,89.5971,89.6983,14730.0
2022-08-05 15:45:00,106.39,106.53,106.38,106.44,29011.0,89.6983,89.8163,89.6898,89.7404,29011.0
2022-08-05 15:50:00,106.46,106.61,106.43,106.59,34592.0,89.7573,89.8838,89.732,89.8669,34592.0
2022-08-05 15:55:00,106.58,106.62,106.46,106.51,69150.0,89.8585,89.8922,89.7573,89.7994,69150.0
2022-08-08 09:30:00,107.61,109.49,107.61,109.31,55324.0,90.7269,92.3119,90.7269,92.1602,55324.0
2022-08-08 09:35:00,109.37,109.55,109.08,109.43,14312.0,92.2107,92.3625,91.9662,92.2613,14312.0
2022-08-08 09:40:00,109.48,109.56,108.93,109.07,10100.0,92.3035,92.3709,91.8398,91.9578,10100.0
2022-08-08 09:45:00,109.05,109.53,108.95,109.5,20171.0,91.9409,92.3456,91.8566,92.3203,20171.0
2022-08-08 09:50:00,109.53,109.69,109.35,109.65,18568.0,92.3456,92.4805,92.1939,92.4468,18568.0
2022-08-08 09:55:00,109.68,109.77,109.5,109.52,10327.0,92.4721,92.548,92.3203,92.3372,10327.0
2022-08-08 10:00:00,109.53,109.8,109.53,109.8,15090.0,92.3456,92.5733,92.3456,92.5733,15090.0
2022-08-08 10:05:00,109.78,109.87,109.62,109.78,22838.0,92.5564,92.6323,92.4215,92.5564,22838.0
2022-08-08 10:10:00,109.88,109.91,109.7,109.86,12044.0,92.6407,92.666,92.489,92.6239,12044.0
2022-08-08 10:15:00,109.88,109.96,109.76,109.86,10952.0,92.6407,92.7082,92.5395,92.6239,10952.0
2022-08-08 10:20:00,109.9,110.02,109.89,109.94,18529.0,92.6576,92.7588,92.6492,92.6913,18529.0
2022-08-08 10:25:00,109.94,110.04,109.8,109.8,62330.0,92.6913,92.7756,92.5733,92.5733,62330.0
2022-08-08 10:30:00,109.83,109.94,109.8,109.8,7851.0,92.5986,92.6913,92.5733,92.5733,7851.0
2022-08-08 10:35:00,109.8,109.84,109.68,109.81,7288.0,92.5733,92.607,92.4721,92.5817,7288.0
2022-08-08 10:40:00,109.81,110.03,109.8,110.0,16862.0,92.5817,92.7672,92.5733,92.7419,16862.0
2022-08-08 10:45:00,109.98,110.12,109.92,109.94,22023.0,92.725,92.8431,92.6744,92.6913,22023.0
2022-08-08 10:50:00,110.0,110.14,109.94,109.95,6370.0,92.7419,92.8599,92.6913,92.6997,6370.0
2022-08-08 10:55:00,109.97,109.99,109.78,109.99,7023.0,92.7166,92.7335,92.5564,92.7335,7023.0
2022-08-08 11:00:00,109.96,110.12,109.93,110.04,9717.0,92.7082,92.8431,92.6829,92.7756,9717.0
2022-08-08 11:05:00,110.02,110.1,109.97,110.01,5280.0,92.7588,92.8262,92.7166,92.7503,5280.0
2022-08-08 11:10:00,110.02,110.08,109.89,109.89,6099.0,92.7588,92.8093,92.6492,92.6492,6099.0
2022-08-08 11:15:00,109.88,109.91,109.78,109.82,9390.0,92.6407,92.666,92.5564,92.5901,9390.0
2022-08-08 11:20:00,109.86,110.06,109.82,110.0,24170.0,92.6239,92.7925,92.5901,92.7419,24170.0
2022-08-08 11:25:00,110.01,110.02,109.53,109.6,33789.0,92.7503,92.7588,92.3456,92.4047,33789.0
2022-08-08 11:30:00,109.57,109.58,109.44,109.52,10967.0,92.3794,92.3878,92.2698,92.3372,10967.0
2022-08-08 11:35:00,109.5,109.54,109.1,109.1,6842.0,92.3203,92.3541,91.9831,91.9831,6842.0
2022-08-08 11:40:00,109.11,109.21,108.8,108.83,6361.0,91.9915,92.0758,91.7302,91.7555,6361.0
2022-08-08 11:45:00,108.8,109.02,108.65,108.75,28355.0,91.7302,91.9156,91.6037,91.688,28355.0
2022-08-08 11:50:00,108.77,109.01,108.73,109.0,26574.0,91.7049,91.9072,91.6711,91.8988,26574.0
2022-08-08 11:55:00,109.06,109.18,109.04,109.12,9005.0,91.9494,92.0505,91.9325,92.0,9005.0
2022-08-08 12:00:00,109.15,109.15,108.99,109.13,9926.0,92.0253,92.0253,91.8904,92.0084,9926.0
2022-08-08 12:05:00,109.12,109.21,108.81,108.87,10372.0,92.0,92.0758,91.7386,91.7892,10372.0
2022-08-08 12:10:00,108.89,108.94,108.7,108.71,4902.0,91.806,91.8482,91.6459,91.6543,4902.0
2022-08-08 12:15:00,108.71,108.72,108.35,108.55,7321.0,91.6543,91.6627,91.3508,91.5194,7321.0
2022-08-08 12:20:00,108.54,108.7,108.51,108.65,9180.0,91.511,91.6459,91.4857,91.6037,9180.0
2022-08-08 12:25:00,108.67,108.71,108.55,108.56,3538.0,91.6206,91.6543,91.5194,91.5278,3538.0
2022-08-08 12:30:00,108.52,108.67,108.52,108.66,4446.0,91.4941,91.6206,91.4941,91.6121,4446.0
2022-08-08 12:35:00,108.63,108.63,108.46,108.62,3569.0,91.5868,91.5868,91.4435,91.5784,3569.0
2022-08-08 12:40:00,108.58,108.66,108.54,108.63,4873.0,91.5447,91.6121,91.511,91.5868,4873.0
2022-08-08 12:45:00,108.65,108.68,108.6,108.63,2972.0,91.6037,91.629,91.5615,91.5868,2972.0
2022-08-08 12:50:00,108.64,108.76,108.64,108.74,4381.0,91.5953,91.6964,91.5953,91.6796,4381.0
2022-08-08 12:55:00,108.76,108.76,108.65,108.7,3503.0,91.6964,91.6964,91.6037,91.6459,3503.0
2022-08-08 13:00:00,108.7,108.7,108.63,108.69,4186.0,91.6459,91.6459,91.5868,91.6374,4186.0
2022-08-08 13:05:00,108.67,108.82,108.64,108.79,4777.0,91.6206,91.747,91.5953,91.7217,4777.0
2022-08-08 13:10:00,108.78,108.91,108.72,108.86,4144.0,91.7133,91.8229,91.6627,91.7808,4144.0
2022-08-08 13:15:00,108.85,108.96,108.85,108.89,3248.0,91.7723,91.8651,91.7723,91.806,3248.0
2022-08-08 13:20:00,108.92,108.92,108.7,108.77,4285.0,91.8313,91.8313,91.6459,91.7049,4285.0
2022-08-08 13:25:00,108.79,108.79,108.55,108.55,3409.0,91.7217,91.7217,91.5194,91.5194,3409.0
2022-08-08 13:30:00,108.6,108.7,108.59,108.66,3272.0,91.5615,91.6459,91.5531,91.6121,3272.0
2022-08-08 13:35:00,108.64,108.69,108.59,108.66,4092.0,91.5953,91.6374,91.5531,91.6121,4092.0
2022-08-08 13:40:00,108.67,108.74,108.54,108.67,24384.0,91.6206,91.6796,91.511,91.6206,24384.0
2022-08-08 13:45:00,108.67,108.73,108.58,108.59,19174.0,91.6206,91.6711,91.5447,91.5531,19174.0
2022-08-08 13:50:00,108.63,108.77,108.5,108.74,34895.0,91.5868,91.7049,91.4772,91.6796,34895.0
2022-08-08 13:55:00,108.76,108.89,108.75,108.88,5784.0,91.6964,91.806,91.688,91.7976,5784.0
2022-08-08 14:00:00,108.89,108.9,108.5,108.52,9901.0,91.806,91.8145,91.4772,91.4941,9901.0
2022-08-08 14:05:00,108.52,108.72,108.44,108.67,5673.0,91.4941,91.6627,91.4266,91.6206,5673.0
2022-08-08 14:10:00,108.67,108.67,108.49,108.5,5759.0,91.6206,91.6206,91.4688,91.4772,5759.0
2022-08-08 14:15:00,108.55,108.56,108.46,108.54,4900.0,91.5194,91.5278,91.4435,91.511,4900.0
2022-08-08 14:20:00,108.57,108.57,108.49,108.52,3689.0,91.5363,91.5363,91.4688,91.4941,3689.0
2022-08-08 14:25:00,108.54,108.55,108.42,108.49,5059.0,91.511,91.5194,91.4098,91.4688,5059.0
2022-08-08 14:30:00,108.49,108.56,108.39,108.43,5616.0,91.4688,91.5278,91.3845,91.4182,5616.0
2022-08-08 14:35:00,108.39,108.41,108.29,108.37,4340.0,91.3845,91.4014,91.3002,91.3676,4340.0
2022-08-08 14:40:00,108.39,108.42,108.35,108.4,5147.0,91.3845,91.4098,91.3508,91.3929,5147.0
2022-08-08 14:45:00,108.4,108.42,108.26,108.41,7351.0,91.3929,91.4098,91.2749,91.4014,7351.0
2022-08-08 14:50:00,108.41,108.41,108.16,108.19,5371.0,91.4014,91.4014,91.1906,91.2159,5371.0
2022-08-08 14:55:00,108.2,108.53,108.19,108.5,15168.0,91.2243,91.5025,91.2159,91.4772,15168.0
2022-08-08 15:00:00,108.54,108.59,108.5,108.53,5487.0,91.511,91.5531,91.4772,91.5025,5487.0
2022-08-08 15:05:00,108.5,108.61,108.5,108.61,6652.0,91.4772,91.57,91.4772,91.57,6652.0
2022-08-08 15:10:00,108.57,108.62,108.44,108.62,6366.0,91.5363,91.5784,91.4266,91.5784,6366.0
2022-08-08 15:15:00,108.6,108.6,108.45,108.56,12882.0,91.5615,91.5615,91.4351,91.5278,12882.0
2022-08-08 15:20:00,108.65,108.77,108.56,108.74,3486.0,91.6037,91.7049,91.5278,91.6796,3486.0
2022-08-08 15:25:00,108.78,108.96,108.78,108.91,6374.0,91.7133,91.8651,91.7133,91.8229,6374.0
2022-08-08 15:30:00,108.89,108.95,108.79,108.93,10933.0,91.806,91.8566,91.7217,91.8398,10933.0
2022-08-08 15:35:00,108.91,109.04,108.91,109.03,8168.0,91.8229,91.9325,91.8229,91.9241,8168.0
2022-08-08 15:40:00,109.03,109.16,109.01,109.13,14995.0,91.9241,92.0337,91.9072,92.0084,14995.0
2022-08-08 15:45:00,109.13,109.19,108.89,108.89,20655.0,92.0084,92.059,91.806,91.806,20655.0
2022-08-08 15:50:00,108.91,108.94,108.74,108.78,28484.0,91.8229,91.8482,91.6796,91.7133,28484.0
2022-08-08 15:55:00,108.79,108.9,108.68,108.83,66271.0,91.7217,91.8145,91.629,91.7555,66271.0
2022-08-09 09:30:00,108.7,108.89,107.84,107.98,22392.0,91.6459,91.806,90.9208,91.0388,22392.0
2022-08-09 09:35:00,107.98,108.32,107.9,108.29,10877.0,91.0388,91.3255,90.9714,91.3002,10877.0
2022-08-09 09:40:00,108.27,108.43,108.07,108.25,16078.0,91.2833,91.4182,91.1147,91.2665,16078.0
2022-08-09 09:45:00,108.27,108.37,108.04,108.05,9812.0,91.2833,91.3676,91.0894,91.0978,9812.0
2022-08-09 09:50:00,108.02,108.21,107.78,107.94,10239.0,91.0725,91.2327,90.8702,91.0051,10239.0
2022-08-09 09:55:00,107.92,107.99,107.82,107.91,16473.0,90.9882,91.0472,90.9039,90.9798,16473.0
2022-08-09 10:00:00,107.87,107.87,107.59,107.73,12797.0,90.9461,90.9461,90.71,90.828,12797.0
2022-08-09 10:05:00,107.78,107.78,107.58,107.68,9366.0,90.8702,90.8702,90.7016,90.7859,9366.0
2022-08-09 10:10:00,107.62,107.77,107.54,107.54,8854.0,90.7353,90.8618,90.6678,90.6678,8854.0
2022-08-09 10:15:00,107.54,107.85,107.54,107.69,14802.0,90.6678,90.9292,90.6678,90.7943,14802.0
2022-08-09 10:20:00,107.72,107.87,107.59,107.61,5135.0,90.8196,90.9461,90.71,90.7269,5135.0
2022-08-09 10:25:00,107.64,107.78,107.64,107.73,17242.0,90.7522,90.8702,90.7522,90.828,17242.0
2022-08-09 10:30:00,107.84,107.9,107.73,107.87,13616.0,90.9208,90.9714,90.828,90.9461,13616.0
2022-08-09 10:35:00,107.86,107.86,107.61,107.68,11968.0,90.9376,90.9376,90.7269,90.7859,11968.0
2022-08-09 10:40:00,107.66,107.74,107.57,107.66,12053.0,90.769,90.8365,90.6931,90.769,12053.0
2022-08-09 10:45:00,107.63,107.63,107.43,107.53,19147.0,90.7437,90.7437,90.5751,90.6594,19147.0
2022-08-09 10:50:00,107.54,107.66,107.51,107.66,8336.0,90.6678,90.769,90.6426,90.769,8336.0
2022-08-09 10:55:00,107.69,107.81,107.68,107.8,7131.0,90.7943,90.8955,90.7859,90.8871,7131.0
2022-08-09 11:00:00,107.8,107.8,107.46,107.52,11631.0,90.8871,90.8871,90.6004,90.651,11631.0
2022-08-09 11:05:00,107.51,107.69,107.5,107.63,8780.0,90.6426,90.7943,90.6341,90.7437,8780.0
2022-08-09 11:10:00,107.62,107.87,107.59,107.87,6049.0,90.7353,90.9461,90.71,90.9461,6049.0
2022-08-09 11:15:00,107.88,108.16,107.85,108.05,8935.0,90.9545,91.1906,90.9292,91.0978,8935.0
2022-08-09 11:20:00,108.07,108.1,107.89,107.96,6479.0,91.1147,91.14,90.9629,91.022,6479.0
2022-08-09 11:25:00,107.97,108.06,107.89,107.92,5042.0,91.0304,91.1063,90.9629,90.9882,5042.0
2022-08-09 11:30:00,107.92,107.94,107.78,107.79,3717.0,90.9882,91.0051,90.8702,90.8786,3717.0
2022-08-09 11:35:00,107.78,107.8,107.69,107.73,5777.0,90.8702,90.8871,90.7943,90.828,5777.0
2022-08-09 11:40:00,107.75,107.79,107.67,107.67,4729.0,90.8449,90.8786,90.7775,90.7775,4729.0
2022-08-09 11:45:00,107.69,107.77,107.69,107.7,7028.0,90.7943,90.8618,90.7943,90.8027,7028.0
2022-08-09 11:50:00,107.7,107.76,107.64,107.76,7825.0,90.8027,90.8533,90.7522,90.8533,7825.0
2022-08-09 11:55:00,107.76,107.76,107.55,107.58,7426.0,90.8533,90.8533,90.6763,90.7016,7426.0
2022-08-09 12:00:00,107.58,107.62,107.37,107.45,5770.0,90.7016,90.7353,90.5245,90.592,5770.0
2022-08-09 12:05:00,107.45,107.51,107.42,107.42,4173.0,90.592,90.6426,90.5667,90.5667,4173.0
2022-08-09 12:10:00,107.37,107.37,107.25,107.27,9960.0,90.5245,90.5245,90.4233,90.4402,9960.0
2022-08-09 12:15:00,107.27,107.34,107.27,107.31,3004.0,90.4402,90.4992,90.4402,90.4739,3004.0
2022-08-09 12:20:00,107.31,107.4,107.26,107.28,6044.0,90.4739,90.5498,90.4318,90.4486,6044.0
2022-08-09 12:25:00,107.26,107.38,107.26,107.31,2630.0,90.4318,90.533,90.4318,90.4739,2630.0
2022-08-09 12:30:00,107.32,107.41,107.29,107.31,3655.0,90.4824,90.5582,90.4571,90.4739,3655.0
2022-08-09 12:35:00,107.27,107.47,107.25,107.47,2812.0,90.4402,90.6088,90.4233,90.6088,2812.0
2022-08-09 12:40:00,107.45,107.45,107.34,107.39,3755.0,90.592,90.592,90.4992,90.5414,3755.0
2022-08-09 12:45:00,107.39,107.44,107.33,107.43,3278.0,90.5414,90.5835,90.4908,90.5751,3278.0
2022-08-09 12:50:00,107.42,107.53,107.42,107.53,1968.0,90.5667,90.6594,90.5667,90.6594,1968.0
2022-08-09 12:55:00,107.56,107.62,107.51,107.57,3978.0,90.6847,90.7353,90.6426,90.6931,3978.0
2022-08-09 13:00:00,107.57,107.63,107.51,107.54,4141.0,90.6931,90.7437,90.6426,90.6678,4141.0
2022-08-09 13:05:00,107.54,107.6,107.46,107.52,2496.0,90.6678,90.7184,90.6004,90.651,2496.0
2022-08-09 13:10:00,107.53,107.57,107.48,107.57,3930.0,90.6594,90.6931,90.6173,90.6931,3930.0
2022-08-09 13:15:00,107.56,107.64,107.54,107.6,4365.0,90.6847,90.7522,90.6678,90.7184,4365.0
2022-08-09 13:20:00,107.58,107.72,107.58,107.68,4255.0,90.7016,90.8196,90.7016,90.7859,4255.0
2022-08-09 13:25:00,107.69,107.71,107.65,107.69,7339.0,90.7943,90.8112,90.7606,90.7943,7339.0
2022-08-09 13:30:00,107.66,107.66,107.55,107.56,7837.0,90.769,90.769,90.6763,90.6847,7837.0
2022-08-09 13:35:00,107.55,107.55,107.43,107.45,3936.0,90.6763,90.6763,90.5751,90.592,3936.0
2022-08-09 13:40:00,107.45,107.54,107.41,107.49,10374.0,90.592,90.6678,90.5582,90.6257,10374.0
2022-08-09 13:45:00,107.5,107.5,107.38,107.49,4371.0,90.6341,90.6341,90.533,90.6257,4371.0
2022-08-09 13:50:00,107.46,107.47,107.39,107.43,5900.0,90.6004,90.6088,90.5414,90.5751,5900.0
2022-08-09 13:55:00,107.48,107.57,107.46,107.46,4766.0,90.6173,90.6931,90.6004,90.6004,4766.0
2022-08-09 14:00:00,107.48,107.56,107.45,107.45,4074.0,90.6173,90.6847,90.592,90.592,4074.0
2022-08-09 14:05:00,107.41,107.42,107.36,107.38,5057.0,90.5582,90.5667,90.5161,90.533,5057.0
2022-08-09 14:10:00,107.37,107.38,107.27,107.27,4888.0,90.5245,90.533,90.4402,90.4402,4888.0
2022-08-09 14:15:00,107.3,107.3,107.17,107.19,4747.0,90.4655,90.4655,90.3559,90.3728,4747.0
2022-08-09 14:20:00,107.18,107.19,107.1,107.12,15351.0,90.3643,90.3728,90.2969,90.3137,15351.0
2022-08-09 14:25:00,107.13,107.2,107.1,107.17,7911.0,90.3222,90.3812,90.2969,90.3559,7911.0
2022-08-09 14:30:00,107.16,107.36,107.13,107.34,11499.0,90.3475,90.5161,90.3222,90.4992,11499.0
2022-08-09 14:35:00,107.33,107.43,107.27,107.39,3474.0,90.4908,90.5751,90.4402,90.5414,3474.0
2022-08-09 14:40:00,107.39,107.4,107.35,107.36,5105.0,90.5414,90.5498,90.5077,90.5161,5105.0
2022-08-09 14:45:00,107.37,107.45,107.34,107.38,5464.0,90.5245,90.592,90.4992,90.533,5464.0
2022-08-09 14:50:00,107.37,107.51,107.35,107.48,6114.0,90.5245,90.6426,90.5077,90.6173,6114.0
2022-08-09 14:55:00,107.49,107.57,107.47,107.48,5056.0,90.6257,90.6931,90.6088,90.6173,5056.0
2022-08-09 15:00:00,107.47,107.54,107.46,107.46,6834.0,90.6088,90.6678,90.6004,90.6004,6834.0
2022-08-09 15:05:00,107.48,107.55,107.42,107.55,5629.0,90.6173,90.6763,90.5667,90.6763,5629.0
2022-08-09 15:10:00,107.57,107.57,107.43,107.48,5781.0,90.6931,90.6931,90.5751,90.6173,5781.0
2022-08-09 15:15:00,107.49,107.56,107.47,107.56,4844.0,90.6257,90.6847,90.6088,90.6847,4844.0
2022-08-09 15:20:00,107.59,107.71,107.58,107.69,6551.0,90.71,90.8112,90.7016,90.7943,6551.0
2022-08-09 15:25:00,107.68,107.72,107.66,107.71,4771.0,90.7859,90.8196,90.769,90.8112,4771.0
2022-08-09 15:30:00,107.71,107.76,107.64,107.7,6971.0,90.8112,90.8533,90.7522,90.8027,6971.0
2022-08-09 15:35:00,107.71,107.76,107.63,107.64,7710.0,90.8112,90.8533,90.7437,90.7522,7710.0
2022-08-09 15:40:00,107.63,107.71,107.6,107.6,6103.0,90.7437,90.8112,90.7184,90.7184,6103.0
2022-08-09 15:45:00,107.61,107.62,107.51,107.59,9390.0,90.7269,90.7353,90.6426,90.71,9390.0
2022-08-09 15:50:00,107.59,107.78,107.55,107.56,22199.0,90.71,90.8702,90.6763,90.6847,22199.0
2022-08-09 15:55:00,107.58,108.04,107.5,108.01,86109.0,90.7016,91.0894,90.6341,91.0641,86109.0
2022-08-10 09:30:00,110.51,110.51,109.71,109.77,27798.0,93.1719,93.1719,92.4974,92.548,27798.0
2022-08-10 09:35:00,109.84,110.17,109.71,109.95,6539.0,92.607,92.8852,92.4974,92.6997,6539.0
2022-08-10 09:40:00,109.93,110.3,109.82,110.16,11217.0,92.6829,92.9948,92.5901,92.8768,11217.0
2022-08-10 09:45:00,110.19,110.36,110.1,110.17,22241.0,92.9021,93.0454,92.8262,92.8852,22241.0
2022-08-10 09:50:00,110.22,110.26,110.03,110.03,4540.0,92.9274,92.9611,92.7672,92.7672,4540.0
2022-08-10 09:55:00,110.02,110.12,109.95,110.09,26857.0,92.7588,92.8431,92.6997,92.8178,26857.0
2022-08-10 10:00:00,110.09,110.22,110.04,110.04,11991.0,92.8178,92.9274,92.7756,92.7756,11991.0
2022-08-10 10:05:00,110.05,110.1,109.97,110.03,11593.0,92.7841,92.8262,92.7166,92.7672,11593.0
2022-08-10 10:10:00,110.07,110.12,110.0,110.1,18885.0,92.8009,92.8431,92.7419,92.8262,18885.0
2022-08-10 10:15:00,110.1,110.1,109.94,110.01,16263.0,92.8262,92.8262,92.6913,92.7503,16263.0
2022-08-10 10:20:00,109.97,110.03,109.73,109.93,9802.0,92.7166,92.7672,92.5143,92.6829,9802.0
2022-08-10 10:25:00,109.93,110.05,109.9,110.02,8913.0,92.6829,92.7841,92.6576,92.7588,8913.0
2022-08-10 10:30:00,110.02,110.19,109.94,110.12,13387.0,92.7588,92.9021,92.6913,92.8431,13387.0
2022-08-10 10:35:00,110.17,110.25,110.1,110.22,9253.0,92.8852,92.9527,92.8262,92.9274,9253.0
2022-08-10 10:40:00,110.2,110.3,110.13,110.15,9896.0,92.9105,92.9948,92.8515,92.8684,9896.0
2022-08-10 10:45:00,110.18,110.24,110.05,110.08,5546.0,92.8937,92.9442,92.7841,92.8093,5546.0
2022-08-10 10:50:00,110.11,110.16,110.08,110.14,3782.0,92.8346,92.8768,92.8093,92.8599,3782.0
2022-08-10 10:55:00,110.14,110.24,110.13,110.21,10480.0,92.8599,92.9442,92.8515,92.9189,10480.0
2022-08-10 11:00:00,110.21,110.63,110.2,110.59,12946.0,92.9189,93.2731,92.9105,93.2393,12946.0
2022-08-10 11:05:00,110.57,110.63,110.49,110.56,10499.0,93.2225,93.2731,93.155,93.214,10499.0
2022-08-10 11:10:00,110.58,110.61,110.47,110.56,16399.0,93.2309,93.2562,93.1382,93.214,16399.0
2022-08-10 11:15:00,110.56,110.61,110.42,110.47,11012.0,93.214,93.2562,93.096,93.1382,11012.0
2022-08-10 11:20:00,110.49,110.71,110.48,110.68,7299.0,93.155,93.3405,93.1466,93.3152,7299.0
2022-08-10 11:25:00,110.66,110.74,110.6,110.61,4638.0,93.2983,93.3658,93.2478,93.2562,4638.0
2022-08-10 11:30:00,110.62,110.67,110.49,110.49,4275.0,93.2646,93.3068,93.155,93.155,4275.0
2022-08-10 11:35:00,110.46,110.48,110.29,110.29,4113.0,93.1297,93.1466,92.9864,92.9864,4113.0
2022-08-10 11:40:00,110.29,110.44,110.25,110.41,6932.0,92.9864,93.1129,92.9527,93.0876,6932.0
2022-08-10 11:45:00,110.39,110.47,110.34,110.44,5472.0,93.0707,93.1382,93.0286,93.1129,5472.0
2022-08-10 11:50:00,110.44,110.5,110.38,110.46,3721.0,93.1129,93.1634,93.0623,93.1297,3721.0
2022-08-10 11:55:00,110.52,110.66,110.51,110.66,3382.0,93.1803,93.2983,93.1719,93.2983,3382.0
2022-08-10 12:00:00,110.65,110.7,110.57,110.59,2543.0,93.2899,93.3321,93.2225,93.2393,2543.0
2022-08-10 12:05:00,110.59,110.65,110.58,110.58,4851.0,93.2393,93.2899,93.2309,93.2309,4851.0
2022-08-10 12:10:00,110.6,110.63,110.54,110.56,3581.0,93.2478,93.2731,93.1972,93.214,3581.0
2022-08-10 12:15:00,110.53,110.53,110.27,110.27,4020.0,93.1887,93.1887,92.9695,92.9695,4020.0
2022-08-10 12:20:00,110.36,110.49,110.34,110.47,5750.0,93.0454,93.155,93.0286,93.1382,5750.0
2022-08-10 12:25:00,110.45,110.52,110.44,110.5,3119.0,93.1213,93.1803,93.1129,93.1634,3119.0
2022-08-10 12:30:00,110.54,110.56,110.48,110.51,2207.0,93.1972,93.214,93.1466,93.1719,2207.0
2022-08-10 12:35:00,110.49,110.56,110.43,110.54,7007.0,93.155,93.214,93.1044,93.1972,7007.0
2022-08-10 12:40:00,110.55,110.56,110.5,110.53,4677.0,93.2056,93.214,93.1634,93.1887,4677.0
2022-08-10 12:45:00,110.54,110.54,110.45,110.48,4023.0,93.1972,93.1972,93.1213,93.1466,4023.0
2022-08-10 12:50:00,110.52,110.58,110.49,110.56,4954.0,93.1803,93.2309,93.155,93.214,4954.0
2022-08-10 12:55:00,110.56,110.57,110.51,110.56,4980.0,93.214,93.2225,93.1719,93.214,4980.0
2022-08-10 13:00:00,110.61,110.72,110.58,110.68,5761.0,93.2562,93.3489,93.2309,93.3152,5761.0
2022-08-10 13:05:00,110.69,110.77,110.68,110.75,13865.0,93.3236,93.3911,93.3152,93.3742,13865.0
2022-08-10 13:10:00,110.78,110.85,110.75,110.84,4527.0,93.3995,93.4585,93.3742,93.4501,4527.0
2022-08-10 13:15:00,110.84,110.86,110.82,110.85,3512.0,93.4501,93.467,93.4332,93.4585,3512.0
2022-08-10 13:20:00,110.86,110.87,110.75,110.87,2485.0,93.467,93.4754,93.3742,93.4754,2485.0
2022-08-10 13:25:00,110.86,110.86,110.72,110.75,3854.0,93.467,93.467,93.3489,93.3742,3854.0
2022-08-10 13:30:00,110.72,110.79,110.63,110.71,3429.0,93.3489,93.408,93.2731,93.3405,3429.0
2022-08-10 13:35:00,110.73,110.83,110.72,110.82,4428.0,93.3574,93.4417,93.3489,93.4332,4428.0
2022-08-10 13:40:00,110.82,110.9,110.79,110.89,5027.0,93.4332,93.5007,93.408,93.4923,5027.0
2022-08-10 13:45:00,110.89,111.1,110.89,111.1,11843.0,93.4923,93.6693,93.4923,93.6693,11843.0
2022-08-10 13:50:00,111.11,111.23,111.06,111.23,15893.0,93.6777,93.7789,93.6356,93.7789,15893.0
2022-08-10 13:55:00,111.23,111.3,111.22,111.29,13038.0,93.7789,93.8379,93.7705,93.8295,13038.0
2022-08-10 14:00:00,111.31,111.36,111.22,111.29,9209.0,93.8464,93.8885,93.7705,93.8295,9209.0
2022-08-10 14:05:00,111.29,111.46,111.27,111.37,6018.0,93.8295,93.9728,93.8126,93.897,6018.0
2022-08-10 14:10:00,111.37,111.46,111.27,111.27,8195.0,93.897,93.9728,93.8126,93.8126,8195.0
2022-08-10 14:15:00,111.3,111.47,111.3,111.47,9639.0,93.8379,93.9813,93.8379,93.9813,9639.0
2022-08-10 14:20:00,111.47,111.52,111.44,111.46,10967.0,93.9813,94.0234,93.956,93.9728,10967.0
2022-08-10 14:25:00,111.46,111.46,111.35,111.42,10605.0,93.9728,93.9728,93.8801,93.9391,10605.0
2022-08-10 14:30:00,111.42,111.46,111.31,111.31,9255.0,93.9391,93.9728,93.8464,93.8464,9255.0
2022-08-10 14:35:00,111.32,111.42,111.3,111.35,13070.0,93.8548,93.9391,93.8379,93.8801,13070.0
2022-08-10 14:40:00,111.34,111.44,111.34,111.43,6636.0,93.8717,93.956,93.8717,93.9475,6636.0
2022-08-10 14:45:00,111.44,111.5,111.23,111.23,24633.0,93.956,94.0066,93.7789,93.7789,24633.0
2022-08-10 14:50:00,111.23,111.31,111.21,111.3,4100.0,93.7789,93.8464,93.7621,93.8379,4100.0
2022-08-10 14:55:00,111.3,111.33,111.23,111.33,16985.0,93.8379,93.8632,93.7789,93.8632,16985.0
2022-08-10 15:00:00,111.32,111.45,111.24,111.39,9457.0,93.8548,93.9644,93.7873,93.9138,9457.0
2022-08-10 15:05:00,111.38,111.38,111.29,111.31,9992.0,93.9054,93.9054,93.8295,93.8464,9992.0
2022-08-10 15:10:00,111.3,111.32,111.23,111.28,8474.0,93.8379,93.8548,93.7789,93.8211,8474.0
2022-08-10 15:15:00,111.28,111.3,111.21,111.23,10351.0,93.8211,93.8379,93.7621,93.7789,10351.0
2022-08-10 15:20:00,111.25,111.26,111.14,111.22,9891.0,93.7958,93.8042,93.703,93.7705,9891.0
2022-08-10 15:25:00,111.23,111.26,111.13,111.16,11580.0,93.7789,93.8042,93.6946,93.7199,11580.0
2022-08-10 15:30:00,111.15,111.19,111.1,111.16,15107.0,93.7115,93.7452,93.6693,93.7199,15107.0
2022-08-10 15:35:00,111.16,111.35,111.14,111.35,14525.0,93.7199,93.8801,93.703,93.8801,14525.0
2022-08-10 15:40:00,111.35,111.42,111.26,111.4,16736.0,93.8801,93.9391,93.8042,93.9222,16736.0
2022-08-10 15:45:00,111.4,111.4,111.18,111.21,12898.0,93.9222,93.9222,93.7368,93.7621,12898.0
2022-08-10 15:50:00,111.23,111.28,111.08,111.14,23110.0,93.7789,93.8211,93.6525,93.703,23110.0
2022-08-10 15:55:00,111.14,111.43,111.14,111.38,101312.0,93.703,93.9475,93.703,93.9054,101312.0
2022-08-11 09:30:00,112.77,113.68,112.7,113.47,86469.0,95.0773,95.8445,95.0183,95.6675,86469.0
2022-08-11 09:35:00,113.41,113.5,112.87,112.97,27045.0,95.6169,95.6928,95.1616,95.2459,27045.0
2022-08-11 09:40:00,112.97,113.4,112.82,113.18,12824.0,95.2459,95.6085,95.1195,95.423,12824.0
2022-08-11 09:45:00,113.16,113.7,113.08,113.58,29886.0,95.4061,95.8614,95.3387,95.7602,29886.0
2022-08-11 09:50:00,113.58,113.61,113.3,113.56,10863.0,95.7602,95.7855,95.5242,95.7434,10863.0
2022-08-11 09:55:00,113.56,114.0,113.56,113.9,18236.0,95.7434,96.1143,95.7434,96.03,18236.0
2022-08-11 10:00:00,113.91,114.27,113.88,114.06,17154.0,96.0384,96.342,96.0132,96.1649,17154.0
2022-08-11 10:05:00,114.09,114.17,113.67,113.68,19227.0,96.1902,96.2577,95.8361,95.8445,19227.0
2022-08-11 10:10:00,113.69,113.81,113.59,113.79,13998.0,95.853,95.9541,95.7687,95.9373,13998.0
2022-08-11 10:15:00,113.77,114.22,113.76,114.19,17526.0,95.9204,96.2998,95.912,96.2745,17526.0
2022-08-11 10:20:00,114.25,114.36,114.07,114.12,15539.0,96.3251,96.4178,96.1733,96.2155,15539.0
2022-08-11 10:25:00,114.09,114.38,114.08,114.31,11521.0,96.1902,96.4347,96.1818,96.3757,11521.0
2022-08-11 10:30:00,114.35,114.61,114.32,114.54,16028.0,96.4094,96.6286,96.3841,96.5696,16028.0
2022-08-11 10:35:00,114.54,114.74,114.39,114.39,12285.0,96.5696,96.7382,96.4431,96.4431,12285.0
2022-08-11 10:40:00,114.4,114.42,114.2,114.4,17210.0,96.4516,96.4684,96.2829,96.4516,17210.0
2022-08-11 10:45:00,114.41,114.65,114.36,114.58,8727.0,96.46,96.6623,96.4178,96.6033,8727.0
2022-08-11 10:50:00,114.61,114.8,114.54,114.76,15402.0,96.6286,96.7888,96.5696,96.7551,15402.0
2022-08-11 10:55:00,114.77,114.81,114.59,114.7,10907.0,96.7635,96.7972,96.6118,96.7045,10907.0
2022-08-11 11:00:00,114.74,114.81,114.61,114.62,11770.0,96.7382,96.7972,96.6286,96.6371,11770.0
2022-08-11 11:05:00,114.6,114.66,114.36,114.39,25817.0,96.6202,96.6708,96.4178,96.4431,25817.0
2022-08-11 11:10:00,114.37,114.53,114.18,114.34,15958.0,96.4263,96.5612,96.2661,96.401,15958.0
2022-08-11 11:15:00,114.36,114.54,114.14,114.15,8247.0,96.4178,96.5696,96.2324,96.2408,8247.0
2022-08-11 11:20:00,114.19,114.45,114.14,114.42,17142.0,96.2745,96.4937,96.2324,96.4684,17142.0
2022-08-11 11:25:00,114.43,114.56,114.3,114.56,13330.0,96.4769,96.5865,96.3673,96.5865,13330.0
2022-08-11 11:30:00,114.53,114.6,114.46,114.46,10171.0,96.5612,96.6202,96.5022,96.5022,10171.0
2022-08-11 11:35:00,114.46,114.47,114.25,114.27,7054.0,96.5022,96.5106,96.3251,96.342,7054.0
2022-08-11 11:40:00,114.29,114.49,114.26,114.43,10853.0,96.3588,96.5275,96.3335,96.4769,10853.0
2022-08-11 11:45:00,114.43,114.43,114.26,114.36,9050.0,96.4769,96.4769,96.3335,96.4178,9050.0
2022-08-11 11:50:00,114.34,114.54,114.3,114.37,14580.0,96.401,96.5696,96.3673,96.4263,14580.0
2022-08-11 11:55:00,114.41,114.43,114.33,114.33,7646.0,96.46,96.4769,96.3926,96.3926,7646.0
2022-08-11 12:00:00,114.33,114.38,114.26,114.27,7343.0,96.3926,96.4347,96.3335,96.342,7343.0
2022-08-11 12:05:00,114.29,114.29,113.88,113.89,11455.0,96.3588,96.3588,96.0132,96.0216,11455.0
2022-08-11 12:10:00,113.86,113.89,113.62,113.64,17118.0,95.9963,96.0216,95.7939,95.8108,17118.0
2022-08-11 12:15:00,113.64,113.71,113.55,113.68,12600.0,95.8108,95.8698,95.7349,95.8445,12600.0
2022-08-11 12:20:00,113.7,113.82,113.61,113.78,15817.0,95.8614,95.9626,95.7855,95.9288,15817.0
2022-08-11 12:25:00,113.8,113.92,113.78,113.87,8855.0,95.9457,96.0469,95.9288,96.0047,8855.0
2022-08-11 12:30:00,113.94,114.12,113.94,114.1,10273.0,96.0637,96.2155,96.0637,96.1986,10273.0
2022-08-11 12:35:00,114.09,114.36,114.09,114.34,3014.0,96.1902,96.4178,96.1902,96.401,3014.0
2022-08-11 12:40:00,114.38,114.52,114.29,114.29,11185.0,96.4347,96.5527,96.3588,96.3588,11185.0
2022-08-11 12:45:00,114.29,114.37,114.29,114.31,4465.0,96.3588,96.4263,96.3588,96.3757,4465.0
2022-08-11 12:50:00,114.31,114.45,114.3,114.44,3178.0,96.3757,96.4937,96.3673,96.4853,3178.0
2022-08-11 12:55:00,114.44,114.54,114.4,114.46,6065.0,96.4853,96.5696,96.4516,96.5022,6065.0
2022-08-11 13:00:00,114.47,114.53,114.44,114.46,4325.0,96.5106,96.5612,96.4853,96.5022,4325.0
2022-08-11 13:05:00,114.45,114.57,114.45,114.49,4452.0,96.4937,96.5949,96.4937,96.5275,4452.0
2022-08-11 13:10:00,114.47,114.58,114.47,114.58,9589.0,96.5106,96.6033,96.5106,96.6033,9589.0
2022-08-11 13:15:00,114.6,114.6,114.52,114.56,9790.0,96.6202,96.6202,96.5527,96.5865,9790.0
2022-08-11 13:20:00,114.55,114.58,114.47,114.53,2928.0,96.578,96.6033,96.5106,96.5612,2928.0
2022-08-11 13:25:00,114.55,114.6,114.52,114.57,5605.0,96.578,96.6202,96.5527,96.5949,5605.0
2022-08-11 13:30:00,114.59,114.6,114.36,114.36,9199.0,96.6118,96.6202,96.4178,96.4178,9199.0
2022-08-11 13:35:00,114.35,114.45,114.32,114.41,7073.0,96.4094,96.4937,96.3841,96.46,7073.0
2022-08-11 13:40:00,114.42,114.53,114.41,114.48,6317.0,96.4684,96.5612,96.46,96.519,6317.0
2022-08-11 13:45:00,114.43,114.57,114.41,114.56,13874.0,96.4769,96.5949,96.46,96.5865,13874.0
2022-08-11 13:50:00,114.54,114.6,114.49,114.5,10320.0,96.5696,96.6202,96.5275,96.5359,10320.0
2022-08-11 13:55:00,114.5,114.6,114.5,114.59,5337.0,96.5359,96.6202,96.5359,96.6118,5337.0
2022-08-11 14:00:00,114.59,114.6,114.4,114.45,15415.0,96.6118,96.6202,96.4516,96.4937,15415.0
2022-08-11 14:05:00,114.47,114.47,114.28,114.3,8242.0,96.5106,96.5106,96.3504,96.3673,8242.0
2022-08-11 14:10:00,114.28,114.31,114.2,114.25,6892.0,96.3504,96.3757,96.2829,96.3251,6892.0
2022-08-11 14:15:00,114.26,114.46,114.26,114.46,7389.0,96.3335,96.5022,96.3335,96.5022,7389.0
2022-08-11 14:20:00,114.45,114.5,114.39,114.48,5998.0,96.4937,96.5359,96.4431,96.519,5998.0
2022-08-11 14:25:00,114.46,114.49,114.4,114.43,6519.0,96.5022,96.5275,96.4516,96.4769,6519.0
2022-08-11 14:30:00,114.42,114.44,114.25,114.28,5821.0,96.4684,96.4853,96.3251,96.3504,5821.0
2022-08-11 14:35:00,114.27,114.34,114.18,114.22,10081.0,96.342,96.401,96.2661,96.2998,10081.0
2022-08-11 14:40:00,114.23,114.35,114.23,114.33,6762.0,96.3082,96.4094,96.3082,96.3926,6762.0
2022-08-11 14:45:00,114.33,114.36,114.22,114.22,5423.0,96.3926,96.4178,96.2998,96.2998,5423.0
2022-08-11 14:50:00,114.19,114.19,113.97,113.98,6793.0,96.2745,96.2745,96.089,96.0975,6793.0
2022-08-11 14:55:00,113.98,114.17,113.98,114.16,9655.0,96.0975,96.2577,96.0975,96.2492,9655.0
2022-08-11 15:00:00,114.11,114.15,113.93,114.05,7657.0,96.2071,96.2408,96.0553,96.1565,7657.0
2022-08-11 15:05:00,114.02,114.04,113.82,113.89,7955.0,96.1312,96.1481,95.9626,96.0216,7955.0
2022-08-11 15:10:00,113.89,113.95,113.64,113.79,11791.0,96.0216,96.0722,95.8108,95.9373,11791.0
2022-08-11 15:15:00,113.79,113.87,113.73,113.86,8400.0,95.9373,96.0047,95.8867,95.9963,8400.0
2022-08-11 15:20:00,113.87,113.89,113.75,113.75,13803.0,96.0047,96.0216,95.9036,95.9036,13803.0
2022-08-11 15:25:00,113.78,113.9,113.76,113.87,11252.0,95.9288,96.03,95.912,96.0047,11252.0
2022-08-11 15:30:00,113.89,114.01,113.83,113.99,13332.0,96.0216,96.1228,95.971,96.1059,13332.0
2022-08-11 15:35:00,113.98,113.98,113.85,113.91,17901.0,96.0975,96.0975,95.9879,96.0384,17901.0
2022-08-11 15:40:00,113.92,114.11,113.9,113.9,17682.0,96.0469,96.2071,96.03,96.03,17682.0
2022-08-11 15:45:00,113.93,113.95,113.79,113.93,18799.0,96.0553,96.0722,95.9373,96.0553,18799.0
2022-08-11 15:50:00,113.92,114.09,113.89,114.04,43989.0,96.0469,96.1902,96.0216,96.1481,43989.0
2022-08-11 15:55:00,114.03,114.2,114.01,114.07,90034.0,96.1396,96.2829,96.1228,96.1733,90034.0
2022-08-12 09:30:00,114.82,114.87,114.47,114.57,27591.0,96.8057,96.8478,96.5106,96.5949,27591.0
2022-08-12 09:35:00,114.63,114.74,114.45,114.65,9265.0,96.6455,96.7382,96.4937,96.6623,9265.0
2022-08-12 09:40:00,114.62,114.77,114.52,114.62,7131.0,96.6371,96.7635,96.5527,96.6371,7131.0
2022-08-12 09:45:00,114.56,114.61,114.4,114.6,17387.0,96.5865,96.6286,96.4516,96.6202,17387.0
2022-08-12 09:50:00,114.62,114.83,114.46,114.5,7456.0,96.6371,96.8141,96.5022,96.5359,7456.0
2022-08-12 09:55:00,114.52,114.7,114.48,114.56,9582.0,96.5527,96.7045,96.519,96.5865,9582.0
2022-08-12 10:00:00,114.54,114.54,114.21,114.41,22412.0,96.5696,96.5696,96.2914,96.46,22412.0
2022-08-12 10:05:00,114.47,114.48,114.14,114.39,5837.0,96.5106,96.519,96.2324,96.4431,5837.0
2022-08-12 10:10:00,114.36,114.76,114.36,114.71,13109.0,96.4178,96.7551,96.4178,96.7129,13109.0
2022-08-12 10:15:00,114.7,114.9,114.58,114.9,14686.0,96.7045,96.8731,96.6033,96.8731,14686.0
2022-08-12 10:20:00,114.91,114.91,114.76,114.82,5738.0,96.8816,96.8816,96.7551,96.8057,5738.0
2022-08-12 10:25:00,114.88,114.93,114.76,114.83,5420.0,96.8563,96.8984,96.7551,96.8141,5420.0
2022-08-12 10:30:00,114.89,115.12,114.88,115.03,12606.0,96.8647,97.0586,96.8563,96.9827,12606.0
2022-08-12 10:35:00,115.02,115.04,114.62,114.7,9596.0,96.9743,96.9912,96.6371,96.7045,9596.0
2022-08-12 10:40:00,114.66,114.7,114.52,114.58,5528.0,96.6708,96.7045,96.5527,96.6033,5528.0
2022-08-12 10:45:00,114.56,114.61,114.46,114.6,3427.0,96.5865,96.6286,96.5022,96.6202,3427.0
2022-08-12 10:50:00,114.65,114.69,114.62,114.67,5190.0,96.6623,96.6961,96.6371,96.6792,5190.0
2022-08-12 10:55:00,114.69,114.83,114.68,114.82,6332.0,96.6961,96.8141,96.6876,96.8057,6332.0
2022-08-12 11:00:00,114.79,114.88,114.66,114.72,6346.0,96.7804,96.8563,96.6708,96.7214,6346.0
2022-08-12 11:05:00,114.73,114.78,114.68,114.74,2400.0,96.7298,96.772,96.6876,96.7382,2400.0
2022-08-12 11:10:00,114.77,114.84,114.74,114.77,3739.0,96.7635,96.8225,96.7382,96.7635,3739.0
2022-08-12 11:15:00,114.75,115.04,114.73,115.0,6336.0,96.7467,96.9912,96.7298,96.9574,6336.0
2022-08-12 11:20:00,115.0,115.11,114.97,115.06,8482.0,96.9574,97.0502,96.9321,97.008,8482.0
2022-08-12 11:25:00,115.05,115.08,114.93,114.96,7458.0,96.9996,97.0249,96.8984,96.9237,7458.0
2022-08-12 11:30:00,114.96,115.03,114.91,115.03,5703.0,96.9237,96.9827,96.8816,96.9827,5703.0
2022-08-12 11:35:00,114.99,114.99,114.83,114.83,2962.0,96.949,96.949,96.8141,96.8141,2962.0
2022-08-12 11:40:00,114.81,114.86,114.73,114.83,5824.0,96.7972,96.8394,96.7298,96.8141,5824.0
2022-08-12 11:45:00,114.84,114.96,114.84,114.9,2421.0,96.8225,96.9237,96.8225,96.8731,2421.0
2022-08-12 11:50:00,114.87,115.0,114.87,114.95,4100.0,96.8478,96.9574,96.8478,96.9153,4100.0
2022-08-12 11:55:00,114.99,115.05,114.94,114.98,5868.0,96.949,96.9996,96.9068,96.9406,5868.0
2022-08-12 12:00:00,114.96,114.96,114.86,114.9,7541.0,96.9237,96.9237,96.8394,96.8731,7541.0
2022-08-12 12:05:00,114.92,114.97,114.9,114.9,6628.0,96.89,96.9321,96.8731,96.8731,6628.0
2022-08-12 12:10:00,114.91,114.93,114.87,114.87,1726.0,96.8816,96.8984,96.8478,96.8478,1726.0
2022-08-12 12:15:00,114.82,114.94,114.81,114.92,3077.0,96.8057,96.9068,96.7972,96.89,3077.0
2022-08-12 12:20:00,114.92,114.98,114.9,114.92,3845.0,96.89,96.9406,96.8731,96.89,3845.0
2022-08-12 12:25:00,114.91,114.95,114.91,114.94,1410.0,96.8816,96.9153,96.8816,96.9068,1410.0
2022-08-12 12:30:00,114.92,114.95,114.88,114.88,2616.0,96.89,96.9153,96.8563,96.8563,2616.0
2022-08-12 12:35:00,114.88,114.92,114.84,114.92,2786.0,96.8563,96.89,96.8225,96.89,2786.0
2022-08-12 12:40:00,114.9,114.98,114.86,114.95,4645.0,96.8731,96.9406,96.8394,96.9153,4645.0
2022-08-12 12:45:00,114.99,114.99,114.91,114.92,2628.0,96.949,96.949,96.8816,96.89,2628.0
2022-08-12 12:50:00,114.93,114.97,114.93,114.97,3192.0,96.8984,96.9321,96.8984,96.9321,3192.0
2022-08-12 12:55:00,114.97,115.02,114.89,114.93,8431.0,96.9321,96.9743,96.8647,96.8984,8431.0
2022-08-12 13:00:00,114.9,114.94,114.85,114.91,15206.0,96.8731,96.9068,96.831,96.8816,15206.0
2022-08-12 13:05:00,114.88,115.03,114.87,115.03,10769.0,96.8563,96.9827,96.8478,96.9827,10769.0
2022-08-12 13:10:00,115.04,115.07,114.99,114.99,2944.0,96.9912,97.0165,96.949,96.949,2944.0
2022-08-12 13:15:00,114.99,115.05,114.99,115.02,2279.0,96.949,96.9996,96.949,96.9743,2279.0
2022-08-12 13:20:00,115.0,115.0,114.92,114.98,2383.0,96.9574,96.9574,96.89,96.9406,2383.0
2022-08-12 13:25:00,115.0,115.04,114.93,114.94,8029.0,96.9574,96.9912,96.8984,96.9068,8029.0
2022-08-12 13:30:00,114.92,115.03,114.91,115.0,6205.0,96.89,96.9827,96.8816,96.9574,6205.0
2022-08-12 13:35:00,115.02,115.02,114.92,114.93,3974.0,96.9743,96.9743,96.89,96.8984,3974.0
2022-08-12 13:40:00,114.94,114.99,114.92,114.96,4308.0,96.9068,96.949,96.89,96.9237,4308.0
2022-08-12 13:45:00,114.96,115.03,114.93,115.03,3479.0,96.9237,96.9827,96.8984,96.9827,3479.0
2022-08-12 13:50:00,115.03,115.25,115.0,115.25,18353.0,96.9827,97.1682,96.9574,97.1682,18353.0
2022-08-12 13:55:00,115.27,115.27,115.21,115.21,9805.0,97.1851,97.1851,97.1345,97.1345,9805.0
2022-08-12 14:00:00,115.24,115.33,115.22,115.26,9878.0,97.1598,97.2357,97.1429,97.1766,9878.0
2022-08-12 14:05:00,115.25,115.31,115.17,115.29,12563.0,97.1682,97.2188,97.1008,97.2019,12563.0
2022-08-12 14:10:00,115.29,115.29,115.13,115.18,2452.0,97.2019,97.2019,97.067,97.1092,2452.0
2022-08-12 14:15:00,115.14,115.17,115.07,115.14,5067.0,97.0755,97.1008,97.0165,97.0755,5067.0
2022-08-12 14:20:00,115.13,115.15,115.1,115.1,3150.0,97.067,97.0839,97.0417,97.0417,3150.0
2022-08-12 14:25:00,115.08,115.14,115.05,115.12,3046.0,97.0249,97.0755,96.9996,97.0586,3046.0
2022-08-12 14:30:00,115.11,115.31,115.08,115.31,19060.0,97.0502,97.2188,97.0249,97.2188,19060.0
2022-08-12 14:35:00,115.34,115.36,115.27,115.3,7410.0,97.2441,97.261,97.1851,97.2104,7410.0
2022-08-12 14:40:00,115.3,115.3,115.19,115.24,5265.0,97.2104,97.2104,97.1176,97.1598,5265.0
2022-08-12 14:45:00,115.25,115.27,115.21,115.24,3831.0,97.1682,97.1851,97.1345,97.1598,3831.0
2022-08-12 14:50:00,115.24,115.32,115.19,115.19,6832.0,97.1598,97.2272,97.1176,97.1176,6832.0
2022-08-12 14:55:00,115.19,115.3,115.19,115.3,5313.0,97.1176,97.2104,97.1176,97.2104,5313.0
2022-08-12 15:00:00,115.29,115.37,115.29,115.32,5134.0,97.2019,97.2694,97.2019,97.2272,5134.0
2022-08-12 15:05:00,115.34,115.42,115.34,115.34,4775.0,97.2441,97.3115,97.2441,97.2441,4775.0
2022-08-12 15:10:00,115.33,115.44,115.31,115.41,4321.0,97.2357,97.3284,97.2188,97.3031,4321.0
2022-08-12 15:15:00,115.39,115.51,115.35,115.51,6659.0,97.2862,97.3874,97.2525,97.3874,6659.0
2022-08-12 15:20:00,115.51,115.54,115.36,115.43,6302.0,97.3874,97.4127,97.261,97.32,6302.0
2022-08-12 15:25:00,115.43,115.43,115.29,115.29,8110.0,97.32,97.32,97.2019,97.2019,8110.0
2022-08-12 15:30:00,115.29,115.29,115.02,115.06,18212.0,97.2019,97.2019,96.9743,97.008,18212.0
2022-08-12 15:35:00,115.08,115.08,114.99,115.04,16805.0,97.0249,97.0249,96.949,96.9912,16805.0
2022-08-12 15:40:00,115.05,115.19,115.04,115.14,37162.0,96.9996,97.1176,96.9912,97.0755,37162.0
2022-08-12 15:45:00,115.12,115.25,115.11,115.25,29324.0,97.0586,97.1682,97.0502,97.1682,29324.0
2022-08-12 15:50:00,115.27,115.45,115.25,115.36,57059.0,97.1851,97.3368,97.1682,97.261,57059.0
2022-08-12 15:55:00,115.38,115.99,115.35,115.84,168868.0,97.2778,97.7921,97.2525,97.6656,168868.0
2022-08-15 09:30:00,115.23,115.43,114.6,114.7,54411.0,97.1514,97.32,96.6202,96.7045,54411.0
2022-08-15 09:35:00,114.73,114.8,114.24,114.28,15429.0,96.7298,96.7888,96.3167,96.3504,15429.0
2022-08-15 09:40:00,114.27,114.45,113.7,113.81,27897.0,96.342,96.4937,95.8614,95.9541,27897.0
2022-08-15 09:45:00,113.79,114.23,113.72,113.93,10844.0,95.9373,96.3082,95.8783,96.0553,10844.0
2022-08-15 09:50:00,113.88,114.41,113.88,114.39,12093.0,96.0132,96.46,96.0132,96.4431,12093.0
2022-08-15 09:55:00,114.34,114.69,114.23,114.64,10915.0,96.401,96.6961,96.3082,96.6539,10915.0
2022-08-15 10:00:00,114.64,114.78,114.35,114.78,13028.0,96.6539,96.772,96.4094,96.772,13028.0
2022-08-15 10:05:00,114.8,114.97,114.73,114.85,10468.0,96.7888,96.9321,96.7298,96.831,10468.0
2022-08-15 10:10:00,114.82,114.83,114.68,114.81,8455.0,96.8057,96.8141,96.6876,96.7972,8455.0
2022-08-15 10:15:00,114.81,115.1,114.77,115.02,13425.0,96.7972,97.0417,96.7635,96.9743,13425.0
2022-08-15 10:20:00,115.0,115.33,114.97,115.15,6027.0,96.9574,97.2357,96.9321,97.0839,6027.0
2022-08-15 10:25:00,115.23,115.26,115.17,115.23,6499.0,97.1514,97.1766,97.1008,97.1514,6499.0
2022-08-15 10:30:00,115.22,115.4,115.2,115.36,7838.0,97.1429,97.2947,97.1261,97.261,7838.0
2022-08-15 10:35:00,115.38,115.54,115.25,115.54,13247.0,97.2778,97.4127,97.1682,97.4127,13247.0
2022-08-15 10:40:00,115.47,115.6,115.47,115.55,5712.0,97.3537,97.4633,97.3537,97.4211,5712.0
2022-08-15 10:45:00,115.58,115.62,115.43,115.43,8210.0,97.4464,97.4802,97.32,97.32,8210.0
2022-08-15 10:50:00,115.4,115.47,115.34,115.35,10497.0,97.2947,97.3537,97.2441,97.2525,10497.0
2022-08-15 10:55:00,115.29,115.42,115.2,115.38,17251.0,97.2019,97.3115,97.1261,97.2778,17251.0
2022-08-15 11:00:00,115.35,115.51,115.29,115.47,6685.0,97.2525,97.3874,97.2019,97.3537,6685.0
2022-08-15 11:05:00,115.47,115.51,115.27,115.32,3889.0,97.3537,97.3874,97.1851,97.2272,3889.0
2022-08-15 11:10:00,115.32,115.4,115.29,115.29,7965.0,97.2272,97.2947,97.2019,97.2019,7965.0
2022-08-15 11:15:00,115.35,115.37,115.17,115.3,3801.0,97.2525,97.2694,97.1008,97.2104,3801.0
2022-08-15 11:20:00,115.29,115.45,115.25,115.28,4820.0,97.2019,97.3368,97.1682,97.1935,4820.0
2022-08-15 11:25:00,115.32,115.46,115.32,115.42,5535.0,97.2272,97.3453,97.2272,97.3115,5535.0
2022-08-15 11:30:00,115.38,115.42,115.12,115.15,7754.0,97.2778,97.3115,97.0586,97.0839,7754.0
2022-08-15 11:35:00,115.16,115.43,115.15,115.43,4969.0,97.0923,97.32,97.0839,97.32,4969.0
2022-08-15 11:40:00,115.45,115.52,115.38,115.48,3950.0,97.3368,97.3959,97.2778,97.3621,3950.0
2022-08-15 11:45:00,115.45,115.52,115.37,115.37,7586.0,97.3368,97.3959,97.2694,97.2694,7586.0
2022-08-15 11:50:00,115.42,115.5,115.37,115.48,5799.0,97.3115,97.379,97.2694,97.3621,5799.0
2022-08-15 11:55:00,115.46,115.5,115.36,115.41,5340.0,97.3453,97.379,97.261,97.3031,5340.0
2022-08-15 12:00:00,115.3,115.4,115.29,115.4,2684.0,97.2104,97.2947,97.2019,97.2947,2684.0
2022-08-15 12:05:00,115.41,115.41,115.34,115.38,1700.0,97.3031,97.3031,97.2441,97.2778,1700.0
2022-08-15 12:10:00,115.39,115.46,115.39,115.43,5803.0,97.2862,97.3453,97.2862,97.32,5803.0
2022-08-15 12:15:00,115.41,115.54,115.38,115.53,11624.0,97.3031,97.4127,97.2778,97.4043,11624.0
2022-08-15 12:20:00,115.54,115.54,115.4,115.42,5472.0,97.4127,97.4127,97.2947,97.3115,5472.0
2022-08-15 12:25:00,115.42,115.44,115.27,115.31,4354.0,97.3115,97.3284,97.1851,97.2188,4354.0
2022-08-15 12:30:00,115.3,115.38,115.3,115.38,1564.0,97.2104,97.2778,97.2104,97.2778,1564.0
2022-08-15 12:35:00,115.4,115.41,115.31,115.35,1371.0,97.2947,97.3031,97.2188,97.2525,1371.0
2022-08-15 12:40:00,115.31,115.39,115.25,115.26,9816.0,97.2188,97.2862,97.1682,97.1766,9816.0
2022-08-15 12:45:00,115.21,115.25,115.16,115.16,4605.0,97.1345,97.1682,97.0923,97.0923,4605.0
2022-08-15 12:50:00,115.14,115.2,115.14,115.16,4158.0,97.0755,97.1261,97.0755,97.0923,4158.0
2022-08-15 12:55:00,115.17,115.24,115.12,115.12,5282.0,97.1008,97.1598,97.0586,97.0586,5282.0
2022-08-15 13:00:00,115.15,115.17,115.0,115.05,9599.0,97.0839,97.1008,96.9574,96.9996,9599.0
2022-08-15 13:05:00,115.07,115.09,114.86,114.92,9447.0,97.0165,97.0333,96.8394,96.89,9447.0
2022-08-15 13:10:00,115.02,115.06,114.97,114.98,6358.0,96.9743,97.008,96.9321,96.9406,6358.0
2022-08-15 13:15:00,114.98,114.98,114.79,114.79,4195.0,96.9406,96.9406,96.7804,96.7804,4195.0
2022-08-15 13:20:00,114.82,114.95,114.81,114.93,3480.0,96.8057,96.9153,96.7972,96.8984,3480.0
2022-08-15 13:25:00,114.97,115.03,114.96,114.99,4642.0,96.9321,96.9827,96.9237,96.949,4642.0
2022-08-15 13:30:00,114.99,115.05,114.96,115.02,5157.0,96.949,96.9996,96.9237,96.9743,5157.0
2022-08-15 13:35:00,115.06,115.06,114.9,114.91,4313.0,97.008,97.008,96.8731,96.8816,4313.0
2022-08-15 13:40:00,114.91,114.95,114.85,114.89,2257.0,96.8816,96.9153,96.831,96.8647,2257.0
2022-08-15 13:45:00,114.88,114.96,114.86,114.92,3625.0,96.8563,96.9237,96.8394,96.89,3625.0
2022-08-15 13:50:00,114.98,114.98,114.91,114.92,1953.0,96.9406,96.9406,96.8816,96.89,1953.0
2022-08-15 13:55:00,114.89,114.94,114.88,114.93,2921.0,96.8647,96.9068,96.8563,96.8984,2921.0
2022-08-15 14:00:00,114.94,114.97,114.93,114.97,3729.0,96.9068,96.9321,96.8984,96.9321,3729.0
2022-08-15 14:05:00,114.92,115.0,114.86,114.86,4836.0,96.89,96.9574,96.8394,96.8394,4836.0
2022-08-15 14:10:00,114.86,114.98,114.86,114.98,3535.0,96.8394,96.9406,96.8394,96.9406,3535.0
2022-08-15 14:15:00,114.98,115.04,114.88,114.94,21964.0,96.9406,96.9912,96.8563,96.9068,21964.0
2022-08-15 14:20:00,114.95,115.0,114.86,114.87,9815.0,96.9153,96.9574,96.8394,96.8478,9815.0
2022-08-15 14:25:00,114.88,114.92,114.82,114.89,6949.0,96.8563,96.89,96.8057,96.8647,6949.0
2022-08-15 14:30:00,114.89,114.97,114.87,114.95,13898.0,96.8647,96.9321,96.8478,96.9153,13898.0
2022-08-15 14:35:00,114.95,114.99,114.87,114.92,12945.0,96.9153,96.949,96.8478,96.89,12945.0
2022-08-15 14:40:00,114.91,114.92,114.82,114.84,8635.0,96.8816,96.89,96.8057,96.8225,8635.0
2022-08-15 14:45:00,114.83,114.91,114.72,114.8,22562.0,96.8141,96.8816,96.7214,96.7888,22562.0
2022-08-15 14:50:00,114.79,114.79,114.49,114.51,27793.0,96.7804,96.7804,96.5275,96.5443,27793.0
2022-08-15 14:55:00,114.5,114.53,114.45,114.48,40047.0,96.5359,96.5612,96.4937,96.519,40047.0
2022-08-15 15:00:00,114.48,114.53,114.23,114.25,20284.0,96.519,96.5612,96.3082,96.3251,20284.0
2022-08-15 15:05:00,114.25,114.33,114.06,114.12,30488.0,96.3251,96.3926,96.1649,96.2155,30488.0
2022-08-15 15:10:00,114.1,114.26,114.06,114.2,29258.0,96.1986,96.3335,96.1649,96.2829,29258.0
2022-08-15 15:15:00,114.19,114.25,114.09,114.16,19757.0,96.2745,96.3251,96.1902,96.2492,19757.0
2022-08-15 15:20:00,114.15,114.24,114.15,114.21,27173.0,96.2408,96.3167,96.2408,96.2914,27173.0
2022-08-15 15:25:00,114.21,114.21,113.91,113.92,42968.0,96.2914,96.2914,96.0384,96.0469,42968.0
2022-08-15 15:30:00,113.93,113.98,113.71,113.77,44058.0,96.0553,96.0975,95.8698,95.9204,44058.0
2022-08-15 15:35:00,113.74,113.8,113.5,113.59,49160.0,95.8951,95.9457,95.6928,95.7687,49160.0
2022-08-15 15:40:00,113.6,113.64,113.28,113.3,43713.0,95.7771,95.8108,95.5073,95.5242,43713.0
2022-08-15 15:45:00,113.28,113.41,113.23,113.34,59871.0,95.5073,95.6169,95.4651,95.5579,59871.0
2022-08-15 15:50:00,113.39,113.46,113.11,113.11,79356.0,95.6,95.659,95.364,95.364,79356.0
2022-08-15 15:55:00,113.1,113.27,113.1,113.22,221471.0,95.3555,95.4989,95.3555,95.4567,221471.0
2022-08-16 09:30:00,112.62,113.2,112.62,113.01,38379.0,94.9508,95.4398,94.9508,95.2797,38379.0
2022-08-16 09:35:00,113.18,113.69,113.17,113.39,11066.0,95.423,95.853,95.4145,95.6,11066.0
2022-08-16 09:40:00,113.44,113.74,113.43,113.69,6913.0,95.6422,95.8951,95.6338,95.853,6913.0
2022-08-16 09:45:00,113.64,113.78,113.42,113.42,9963.0,95.8108,95.9288,95.6253,95.6253,9963.0
2022-08-16 09:50:00,113.41,114.03,113.39,113.98,15173.0,95.6169,96.1396,95.6,96.0975,15173.0
2022-08-16 09:55:00,114.04,114.22,113.99,114.2,6787.0,96.1481,96.2998,96.1059,96.2829,6787.0
2022-08-16 10:00:00,114.24,114.44,114.05,114.37,7739.0,96.3167,96.4853,96.1565,96.4263,7739.0
2022-08-16 10:05:00,114.34,114.46,114.24,114.28,7066.0,96.401,96.5022,96.3167,96.3504,7066.0
2022-08-16 10:10:00,114.2,114.45,114.2,114.34,5232.0,96.2829,96.4937,96.2829,96.401,5232.0
2022-08-16 10:15:00,114.3,114.3,114.08,114.11,4938.0,96.3673,96.3673,96.1818,96.2071,4938.0
2022-08-16 10:20:00,114.11,114.11,113.97,113.97,5124.0,96.2071,96.2071,96.089,96.089,5124.0
2022-08-16 10:25:00,113.96,114.11,113.93,114.0,5534.0,96.0806,96.2071,96.0553,96.1143,5534.0
2022-08-16 10:30:00,113.94,114.06,113.92,113.99,10382.0,96.0637,96.1649,96.0469,96.1059,10382.0
2022-08-16 10:35:00,114.03,114.08,113.88,113.96,7892.0,96.1396,96.1818,96.0132,96.0806,7892.0
2022-08-16 10:40:00,113.97,114.11,113.96,114.08,7691.0,96.089,96.2071,96.0806,96.1818,7691.0
2022-08-16 10:45:00,114.06,114.08,113.97,114.0,9227.0,96.1649,96.1818,96.089,96.1143,9227.0
2022-08-16 10:50:00,113.95,114.0,113.84,113.86,5399.0,96.0722,96.1143,95.9794,95.9963,5399.0
2022-08-16 10:55:00,113.86,114.1,113.85,113.96,8015.0,95.9963,96.1986,95.9879,96.0806,8015.0
2022-08-16 11:00:00,114.01,114.05,113.9,113.92,8974.0,96.1228,96.1565,96.03,96.0469,8974.0
2022-08-16 11:05:00,113.91,114.03,113.87,113.88,5370.0,96.0384,96.1396,96.0047,96.0132,5370.0
2022-08-16 11:10:00,113.9,114.03,113.85,114.03,3536.0,96.03,96.1396,95.9879,96.1396,3536.0
2022-08-16 11:15:00,114.06,114.36,114.05,114.36,13621.0,96.1649,96.4178,96.1565,96.4178,13621.0
2022-08-16 11:20:00,114.31,114.31,114.16,114.27,3285.0,96.3757,96.3757,96.2492,96.342,3285.0
2022-08-16 11:25:00,114.33,114.33,114.18,114.31,19851.0,96.3926,96.3926,96.2661,96.3757,19851.0
2022-08-16 11:30:00,114.34,114.64,114.28,114.62,6365.0,96.401,96.6539,96.3504,96.6371,6365.0
2022-08-16 11:35:00,114.62,114.62,114.37,114.43,5702.0,96.6371,96.6371,96.4263,96.4769,5702.0
2022-08-16 11:40:00,114.43,114.57,114.39,114.53,8863.0,96.4769,96.5949,96.4431,96.5612,8863.0
2022-08-16 11:45:00,114.47,114.47,114.32,114.35,2235.0,96.5106,96.5106,96.3841,96.4094,2235.0
2022-08-16 11:50:00,114.36,114.54,114.35,114.52,7129.0,96.4178,96.5696,96.4094,96.5527,7129.0
2022-08-16 11:55:00,114.54,114.81,114.53,114.67,8684.0,96.5696,96.7972,96.5612,96.6792,8684.0
2022-08-16 12:00:00,114.65,114.85,114.65,114.79,5376.0,96.6623,96.831,96.6623,96.7804,5376.0
2022-08-16 12:05:00,114.8,114.88,114.75,114.77,16622.0,96.7888,96.8563,96.7467,96.7635,16622.0
2022-08-16 12:10:00,114.78,114.93,114.78,114.87,5894.0,96.772,96.8984,96.772,96.8478,5894.0
2022-08-16 12:15:00,114.9,114.92,114.85,114.89,4512.0,96.8731,96.89,96.831,96.8647,4512.0
2022-08-16 12:20:00,114.86,114.86,114.73,114.77,6373.0,96.8394,96.8394,96.7298,96.7635,6373.0
2022-08-16 12:25:00,114.78,114.8,114.64,114.65,8143.0,96.772,96.7888,96.6539,96.6623,8143.0
2022-08-16 12:30:00,114.66,114.74,114.63,114.64,4492.0,96.6708,96.7382,96.6455,96.6539,4492.0
2022-08-16 12:35:00,114.62,114.69,114.6,114.63,5422.0,96.6371,96.6961,96.6202,96.6455,5422.0
2022-08-16 12:40:00,114.64,114.68,114.54,114.55,5109.0,96.6539,96.6876,96.5696,96.578,5109.0
2022-08-16 12:45:00,114.56,114.61,114.53,114.58,5845.0,96.5865,96.6286,96.5612,96.6033,5845.0
2022-08-16 12:50:00,114.57,114.59,114.54,114.55,3197.0,96.5949,96.6118,96.5696,96.578,3197.0
2022-08-16 12:55:00,114.55,114.56,114.47,114.47,2928.0,96.578,96.5865,96.5106,96.5106,2928.0
2022-08-16 13:00:00,114.46,114.48,114.4,114.44,4357.0,96.5022,96.519,96.4516,96.4853,4357.0
2022-08-16 13:05:00,114.43,114.55,114.41,114.48,11234.0,96.4769,96.578,96.46,96.519,11234.0
2022-08-16 13:10:00,114.47,114.64,114.44,114.62,16671.0,96.5106,96.6539,96.4853,96.6371,16671.0
2022-08-16 13:15:00,114.61,114.61,114.5,114.5,6825.0,96.6286,96.6286,96.5359,96.5359,6825.0
2022-08-16 13:20:00,114.5,114.58,114.47,114.53,7020.0,96.5359,96.6033,96.5106,96.5612,7020.0
2022-08-16 13:25:00,114.53,114.58,114.49,114.52,5592.0,96.5612,96.6033,96.5275,96.5527,5592.0
2022-08-16 13:30:00,114.52,114.59,114.51,114.55,5180.0,96.5527,96.6118,96.5443,96.578,5180.0
2022-08-16 13:35:00,114.54,114.75,114.54,114.7,9484.0,96.5696,96.7467,96.5696,96.7045,9484.0
2022-08-16 13:40:00,114.68,114.79,114.61,114.69,74785.0,96.6876,96.7804,96.6286,96.6961,74785.0
2022-08-16 13:45:00,114.71,114.78,114.7,114.75,28674.0,96.7129,96.772,96.7045,96.7467,28674.0
2022-08-16 13:50:00,114.75,114.97,114.73,114.78,77344.0,96.7467,96.9321,96.7298,96.772,77344.0
2022-08-16 13:55:00,114.78,114.83,114.61,114.61,25996.0,96.772,96.8141,96.6286,96.6286,25996.0
2022-08-16 14:00:00,114.61,114.96,114.61,114.94,10798.0,96.6286,96.9237,96.6286,96.9068,10798.0
2022-08-16 14:05:00,114.99,115.18,114.98,115.14,15067.0,96.949,97.1092,96.9406,97.0755,15067.0
2022-08-16 14:10:00,115.19,115.23,115.14,115.22,5301.0,97.1176,97.1514,97.0755,97.1429,5301.0
2022-08-16 14:15:00,115.21,115.32,115.19,115.25,11449.0,97.1345,97.2272,97.1176,97.1682,11449.0
2022-08-16 14:20:00,115.26,115.27,115.16,115.16,9605.0,97.1766,97.1851,97.0923,97.0923,9605.0
2022-08-16 14:25:00,115.18,115.18,115.03,115.04,10878.0,97.1092,97.1092,96.9827,96.9912,10878.0
2022-08-16 14:30:00,115.05,115.08,114.95,114.95,10372.0,96.9996,97.0249,96.9153,96.9153,10372.0
2022-08-16 14:35:00,114.93,114.95,114.57,114.57,7753.0,96.8984,96.9153,96.5949,96.5949,7753.0
2022-08-16 14:40:00,114.59,114.61,114.46,114.47,7589.0,96.6118,96.6286,96.5022,96.5106,7589.0
2022-08-16 14:45:00,114.44,114.46,114.01,114.06,9145.0,96.4853,96.5022,96.1228,96.1649,9145.0
2022-08-16 14:50:00,114.08,114.16,114.05,114.05,8870.0,96.1818,96.2492,96.1565,96.1565,8870.0
2022-08-16 14:55:00,114.05,114.25,114.03,114.24,11578.0,96.1565,96.3251,96.1396,96.3167,11578.0
2022-08-16 15:00:00,114.22,114.23,114.0,114.07,7556.0,96.2998,96.3082,96.1143,96.1733,7556.0
2022-08-16 15:05:00,114.1,114.31,114.09,114.25,7581.0,96.1986,96.3757,96.1902,96.3251,7581.0
2022-08-16 15:10:00,114.24,114.32,114.18,114.32,4220.0,96.3167,96.3841,96.2661,96.3841,4220.0
2022-08-16 15:15:00,114.28,114.31,114.24,114.31,5232.0,96.3504,96.3757,96.3167,96.3757,5232.0
2022-08-16 15:20:00,114.29,114.37,114.25,114.36,5218.0,96.3588,96.4263,96.3251,96.4178,5218.0
2022-08-16 15:25:00,114.38,114.42,114.33,114.4,7209.0,96.4347,96.4684,96.3926,96.4516,7209.0
2022-08-16 15:30:00,114.39,114.52,114.38,114.43,12858.0,96.4431,96.5527,96.4347,96.4769,12858.0
2022-08-16 15:35:00,114.45,114.51,114.35,114.36,15638.0,96.4937,96.5443,96.4094,96.4178,15638.0
2022-08-16 15:40:00,114.36,114.42,114.29,114.37,28364.0,96.4178,96.4684,96.3588,96.4263,28364.0
2022-08-16 15:45:00,114.37,114.59,114.37,114.56,28883.0,96.4263,96.6118,96.4263,96.5865,28883.0
2022-08-16 15:50:00,114.53,114.63,114.49,114.54,29753.0,96.5612,96.6455,96.5275,96.5696,29753.0
2022-08-16 15:55:00,114.55,114.55,114.37,114.51,75225.0,96.578,96.578,96.4263,96.5443,75225.0
2022-08-17 09:30:00,112.8,113.12,112.35,112.57,42862.0,95.1026,95.3724,94.7232,94.9087,42862.0
2022-08-17 09:35:00,112.56,112.93,112.46,112.74,12274.0,94.9003,95.2122,94.8159,95.052,12274.0
2022-08-17 09:40:00,112.71,112.92,112.58,112.92,11084.0,95.0267,95.2038,94.9171,95.2038,11084.0
2022-08-17 09:45:00,112.93,112.95,112.61,112.76,27308.0,95.2122,95.2291,94.9424,95.0689,27308.0
2022-08-17 09:50:00,112.79,112.96,112.61,112.73,13905.0,95.0942,95.2375,94.9424,95.0436,13905.0
2022-08-17 09:55:00,112.71,112.89,112.68,112.8,13011.0,95.0267,95.1785,95.0014,95.1026,13011.0
2022-08-17 10:00:00,112.78,112.9,112.64,112.67,10814.0,95.0857,95.1869,94.9677,94.993,10814.0
2022-08-17 10:05:00,112.77,112.84,112.62,112.67,11784.0,95.0773,95.1363,94.9508,94.993,11784.0
2022-08-17 10:10:00,112.74,112.88,112.73,112.78,5628.0,95.052,95.17,95.0436,95.0857,5628.0
2022-08-17 10:15:00,112.75,112.82,112.71,112.72,8872.0,95.0604,95.1195,95.0267,95.0351,8872.0
2022-08-17 10:20:00,112.7,112.82,112.63,112.73,9151.0,95.0183,95.1195,94.9593,95.0436,9151.0
2022-08-17 10:25:00,112.71,112.71,112.49,112.53,8324.0,95.0267,95.0267,94.8412,94.875,8324.0
2022-08-17 10:30:00,112.59,112.75,112.58,112.68,4895.0,94.9255,95.0604,94.9171,95.0014,4895.0
2022-08-17 10:35:00,112.72,112.72,112.5,112.72,3615.0,95.0351,95.0351,94.8497,95.0351,3615.0
2022-08-17 10:40:00,112.74,112.78,112.68,112.7,6097.0,95.052,95.0857,95.0014,95.0183,6097.0
2022-08-17 10:45:00,112.73,112.79,112.66,112.7,8814.0,95.0436,95.0942,94.9846,95.0183,8814.0
2022-08-17 10:50:00,112.7,112.74,112.34,112.39,22524.0,95.0183,95.052,94.7148,94.7569,22524.0
2022-08-17 10:55:00,112.43,112.68,112.36,112.36,14714.0,94.7906,95.0014,94.7316,94.7316,14714.0
2022-08-17 11:00:00,112.38,112.55,112.38,112.49,6790.0,94.7485,94.8918,94.7485,94.8412,6790.0
2022-08-17 11:05:00,112.53,112.68,112.53,112.63,5496.0,94.875,95.0014,94.875,94.9593,5496.0
2022-08-17 11:10:00,112.6,112.72,112.49,112.49,5915.0,94.934,95.0351,94.8412,94.8412,5915.0
2022-08-17 11:15:00,112.47,112.49,112.13,112.13,13707.0,94.8244,94.8412,94.5377,94.5377,13707.0
2022-08-17 11:20:00,112.17,112.4,112.15,112.32,5246.0,94.5714,94.7654,94.5546,94.6979,5246.0
2022-08-17 11:25:00,112.38,112.38,112.2,112.32,5841.0,94.7485,94.7485,94.5967,94.6979,5841.0
2022-08-17 11:30:00,112.29,112.36,112.22,112.27,6420.0,94.6726,94.7316,94.6136,94.6558,6420.0
2022-08-17 11:35:00,112.2,112.2,112.06,112.08,13306.0,94.5967,94.5967,94.4787,94.4956,13306.0
2022-08-17 11:40:00,112.1,112.13,111.82,111.83,74645.0,94.5124,94.5377,94.2764,94.2848,74645.0
2022-08-17 11:45:00,111.86,112.0,111.85,111.93,12878.0,94.3101,94.4281,94.3016,94.3691,12878.0
2022-08-17 11:50:00,111.91,111.92,111.78,111.92,9915.0,94.3522,94.3607,94.2426,94.3607,9915.0
2022-08-17 11:55:00,111.97,112.07,111.91,111.91,4100.0,94.4028,94.4871,94.3522,94.3522,4100.0
2022-08-17 12:00:00,111.85,112.45,111.85,112.31,14447.0,94.3016,94.8075,94.3016,94.6895,14447.0
2022-08-17 12:05:00,112.33,112.37,112.12,112.13,8316.0,94.7063,94.7401,94.5293,94.5377,8316.0
2022-08-17 12:10:00,112.12,112.2,112.11,112.18,9099.0,94.5293,94.5967,94.5209,94.5799,9099.0
2022-08-17 12:15:00,112.21,112.31,112.18,112.26,6718.0,94.6052,94.6895,94.5799,94.6473,6718.0
2022-08-17 12:20:00,112.28,112.52,112.27,112.52,2871.0,94.6642,94.8665,94.6558,94.8665,2871.0
2022-08-17 12:25:00,112.52,112.62,112.51,112.62,4110.0,94.8665,94.9508,94.8581,94.9508,4110.0
2022-08-17 12:30:00,112.62,112.79,112.6,112.77,5715.0,94.9508,95.0942,94.934,95.0773,5715.0
2022-08-17 12:35:00,112.8,112.89,112.77,112.77,4962.0,95.1026,95.1785,95.0773,95.0773,4962.0
2022-08-17 12:40:00,112.71,112.81,112.71,112.81,1465.0,95.0267,95.111,95.0267,95.111,1465.0
2022-08-17 12:45:00,112.79,112.89,112.78,112.83,4009.0,95.0942,95.1785,95.0857,95.1279,4009.0
2022-08-17 12:50:00,112.82,112.85,112.73,112.79,2955.0,95.1195,95.1448,95.0436,95.0942,2955.0
2022-08-17 12:55:00,112.8,112.81,112.73,112.74,4279.0,95.1026,95.111,95.0436,95.052,4279.0
2022-08-17 13:00:00,112.7,112.86,112.62,112.83,7532.0,95.0183,95.1532,94.9508,95.1279,7532.0
2022-08-17 13:05:00,112.85,112.94,112.81,112.83,5437.0,95.1448,95.2206,95.111,95.1279,5437.0
2022-08-17 13:10:00,112.87,113.04,112.87,112.99,4084.0,95.1616,95.3049,95.1616,95.2628,4084.0
2022-08-17 13:15:00,112.96,113.06,112.81,112.83,6199.0,95.2375,95.3218,95.111,95.1279,6199.0
2022-08-17 13:20:00,112.86,113.03,112.85,112.87,11311.0,95.1532,95.2965,95.1448,95.1616,11311.0
2022-08-17 13:25:00,112.85,113.05,112.85,113.05,2671.0,95.1448,95.3134,95.1448,95.3134,2671.0
2022-08-17 13:30:00,113.13,113.13,112.92,112.94,3507.0,95.3808,95.3808,95.2038,95.2206,3507.0
2022-08-17 13:35:00,112.97,112.97,112.86,112.94,3168.0,95.2459,95.2459,95.1532,95.2206,3168.0
2022-08-17 13:40:00,112.95,112.98,112.87,112.89,2203.0,95.2291,95.2544,95.1616,95.1785,2203.0
2022-08-17 13:45:00,112.88,112.91,112.85,112.88,1797.0,95.17,95.1953,95.1448,95.17,1797.0
2022-08-17 13:50:00,112.87,112.98,112.85,112.87,2585.0,95.1616,95.2544,95.1448,95.1616,2585.0
2022-08-17 13:55:00,112.86,112.91,112.81,112.85,6190.0,95.1532,95.1953,95.111,95.1448,6190.0
2022-08-17 14:00:00,112.87,113.24,112.73,113.05,16663.0,95.1616,95.4736,95.0436,95.3134,16663.0
2022-08-17 14:05:00,113.15,113.26,112.98,113.17,22041.0,95.3977,95.4904,95.2544,95.4145,22041.0
2022-08-17 14:10:00,113.12,113.57,113.02,113.57,24803.0,95.3724,95.7518,95.2881,95.7518,24803.0
2022-08-17 14:15:00,113.6,113.6,113.25,113.41,7853.0,95.7771,95.7771,95.482,95.6169,7853.0
2022-08-17 14:20:00,113.32,113.37,113.05,113.2,10889.0,95.541,95.5832,95.3134,95.4398,10889.0
2022-08-17 14:25:00,113.23,113.36,113.12,113.31,3809.0,95.4651,95.5747,95.3724,95.5326,3809.0
2022-08-17 14:30:00,113.34,113.45,113.26,113.35,8989.0,95.5579,95.6506,95.4904,95.5663,8989.0
2022-08-17 14:35:00,113.38,113.63,113.36,113.58,18699.0,95.5916,95.8024,95.5747,95.7602,18699.0
2022-08-17 14:40:00,113.57,113.57,113.24,113.34,9937.0,95.7518,95.7518,95.4736,95.5579,9937.0
2022-08-17 14:45:00,113.33,113.37,113.22,113.27,1600.0,95.5494,95.5832,95.4567,95.4989,1600.0
2022-08-17 14:50:00,113.25,113.3,113.08,113.08,2240.0,95.482,95.5242,95.3387,95.3387,2240.0
2022-08-17 14:55:00,113.06,113.2,113.06,113.08,4660.0,95.3218,95.4398,95.3218,95.3387,4660.0
2022-08-17 15:00:00,113.03,113.18,112.98,113.18,3536.0,95.2965,95.423,95.2544,95.423,3536.0
2022-08-17 15:05:00,113.16,113.25,113.02,113.03,4165.0,95.4061,95.482,95.2881,95.2965,4165.0
2022-08-17 15:10:00,113.03,113.03,112.76,112.91,5603.0,95.2965,95.2965,95.0689,95.1953,5603.0
2022-08-17 15:15:00,112.93,112.94,112.84,112.88,6130.0,95.2122,95.2206,95.1363,95.17,6130.0
2022-08-17 15:20:00,112.85,112.98,112.85,112.93,5551.0,95.1448,95.2544,95.1448,95.2122,5551.0
2022-08-17 15:25:00,112.91,113.03,112.87,112.98,8061.0,95.1953,95.2965,95.1616,95.2544,8061.0
2022-08-17 15:30:00,112.97,112.97,112.78,112.86,6190.0,95.2459,95.2459,95.0857,95.1532,6190.0
2022-08-17 15:35:00,112.83,112.91,112.81,112.83,5333.0,95.1279,95.1953,95.111,95.1279,5333.0
2022-08-17 15:40:00,112.84,112.93,112.84,112.9,8798.0,95.1363,95.2122,95.1363,95.1869,8798.0
2022-08-17 15:45:00,112.9,112.9,112.65,112.66,12131.0,95.1869,95.1869,94.9761,94.9846,12131.0
2022-08-17 15:50:00,112.68,112.82,112.67,112.81,33784.0,95.0014,95.1195,94.993,95.111,33784.0
2022-08-17 15:55:00,112.81,112.89,112.75,112.84,48499.0,95.111,95.1785,95.0604,95.1363,48499.0
2022-08-18 09:30:00,112.84,112.96,112.41,112.77,25108.0,95.1363,95.2375,94.7738,95.0773,25108.0
2022-08-18 09:35:00,112.72,112.91,112.34,112.89,6230.0,95.0351,95.1953,94.7148,95.1785,6230.0
2022-08-18 09:40:00,112.92,112.92,112.58,112.69,5849.0,95.2038,95.2038,94.9171,95.0099,5849.0
2022-08-18 09:45:00,112.74,112.86,112.53,112.84,20320.0,95.052,95.1532,94.875,95.1363,20320.0
2022-08-18 09:50:00,112.81,113.07,112.8,112.91,7442.0,95.111,95.3302,95.1026,95.1953,7442.0
2022-08-18 09:55:00,112.88,113.19,112.88,113.02,8207.0,95.17,95.4314,95.17,95.2881,8207.0
2022-08-18 10:00:00,113.05,113.2,113.0,113.1,17823.0,95.3134,95.4398,95.2712,95.3555,17823.0
2022-08-18 10:05:00,113.08,113.12,112.9,113.12,3950.0,95.3387,95.3724,95.1869,95.3724,3950.0
2022-08-18 10:10:00,113.14,113.22,112.99,113.14,10452.0,95.3893,95.4567,95.2628,95.3893,10452.0
2022-08-18 10:15:00,113.1,113.18,112.84,113.14,6337.0,95.3555,95.423,95.1363,95.3893,6337.0
2022-08-18 10:20:00,113.15,113.26,113.08,113.12,8612.0,95.3977,95.4904,95.3387,95.3724,8612.0
2022-08-18 10:25:00,113.16,113.28,113.09,113.1,5669.0,95.4061,95.5073,95.3471,95.3555,5669.0
2022-08-18 10:30:00,113.1,113.2,112.79,113.17,10806.0,95.3555,95.4398,95.0942,95.4145,10806.0
2022-08-18 10:35:00,113.16,113.21,112.88,113.11,8152.0,95.4061,95.4483,95.17,95.364,8152.0
2022-08-18 10:40:00,113.14,113.41,113.14,113.26,8401.0,95.3893,95.6169,95.3893,95.4904,8401.0
2022-08-18 10:45:00,113.33,113.48,113.3,113.46,3741.0,95.5494,95.6759,95.5242,95.659,3741.0
2022-08-18 10:50:00,113.38,113.41,113.23,113.24,2152.0,95.5916,95.6169,95.4651,95.4736,2152.0
2022-08-18 10:55:00,113.26,113.29,113.16,113.17,3409.0,95.4904,95.5157,95.4061,95.4145,3409.0
2022-08-18 11:00:00,113.18,113.19,112.96,113.06,8104.0,95.423,95.4314,95.2375,95.3218,8104.0
2022-08-18 11:05:00,113.1,113.15,112.98,113.06,6547.0,95.3555,95.3977,95.2544,95.3218,6547.0
2022-08-18 11:10:00,113.1,113.17,113.02,113.09,3656.0,95.3555,95.4145,95.2881,95.3471,3656.0
2022-08-18 11:15:00,113.07,113.15,113.04,113.04,4658.0,95.3302,95.3977,95.3049,95.3049,4658.0
2022-08-18 11:20:00,113.07,113.21,113.06,113.19,13066.0,95.3302,95.4483,95.3218,95.4314,13066.0
2022-08-18 11:25:00,113.2,113.2,113.04,113.1,6171.0,95.4398,95.4398,95.3049,95.3555,6171.0
2022-08-18 11:30:00,113.21,113.28,113.17,113.25,5891.0,95.4483,95.5073,95.4145,95.482,5891.0
2022-08-18 11:35:00,113.15,113.23,113.12,113.18,7115.0,95.3977,95.4651,95.3724,95.423,7115.0
2022-08-18 11:40:00,113.17,113.26,113.12,113.2,9016.0,95.4145,95.4904,95.3724,95.4398,9016.0
2022-08-18 11:45:00,113.25,113.32,113.22,113.32,3735.0,95.482,95.541,95.4567,95.541,3735.0
2022-08-18 11:50:00,113.29,113.35,113.15,113.16,6382.0,95.5157,95.5663,95.3977,95.4061,6382.0
2022-08-18 11:55:00,113.18,113.31,113.18,113.31,5242.0,95.423,95.5326,95.423,95.5326,5242.0
2022-08-18 12:00:00,113.32,113.35,113.22,113.25,11944.0,95.541,95.5663,95.4567,95.482,11944.0
2022-08-18 12:05:00,113.25,113.25,113.14,113.15,3218.0,95.482,95.482,95.3893,95.3977,3218.0
2022-08-18 12:10:00,113.17,113.2,113.12,113.12,3540.0,95.4145,95.4398,95.3724,95.3724,3540.0
2022-08-18 12:15:00,113.14,113.18,113.0,113.02,6033.0,95.3893,95.423,95.2712,95.2881,6033.0
2022-08-18 12:20:00,112.95,112.95,112.76,112.8,2910.0,95.2291,95.2291,95.0689,95.1026,2910.0
2022-08-18 12:25:00,112.75,112.8,112.66,112.66,4003.0,95.0604,95.1026,94.9846,94.9846,4003.0
2022-08-18 12:30:00,112.62,112.85,112.62,112.85,2331.0,94.9508,95.1448,94.9508,95.1448,2331.0
2022-08-18 12:35:00,112.84,112.85,112.68,112.75,3154.0,95.1363,95.1448,95.0014,95.0604,3154.0
2022-08-18 12:40:00,112.72,112.72,112.55,112.55,1852.0,95.0351,95.0351,94.8918,94.8918,1852.0
2022-08-18 12:45:00,112.54,112.72,112.54,112.72,2811.0,94.8834,95.0351,94.8834,95.0351,2811.0
2022-08-18 12:50:00,112.7,112.7,112.59,112.59,1771.0,95.0183,95.0183,94.9255,94.9255,1771.0
2022-08-18 12:55:00,112.64,112.68,112.55,112.59,3741.0,94.9677,95.0014,94.8918,94.9255,3741.0
2022-08-18 13:00:00,112.6,112.67,112.57,112.61,12621.0,94.934,94.993,94.9087,94.9424,12621.0
2022-08-18 13:05:00,112.6,112.87,112.6,112.87,4103.0,94.934,95.1616,94.934,95.1616,4103.0
2022-08-18 13:10:00,112.84,112.86,112.76,112.77,5485.0,95.1363,95.1532,95.0689,95.0773,5485.0
2022-08-18 13:15:00,112.72,112.82,112.7,112.82,2432.0,95.0351,95.1195,95.0183,95.1195,2432.0
2022-08-18 13:20:00,112.81,112.81,112.75,112.77,2200.0,95.111,95.111,95.0604,95.0773,2200.0
2022-08-18 13:25:00,112.74,112.78,112.71,112.71,2418.0,95.052,95.0857,95.0267,95.0267,2418.0
2022-08-18 13:30:00,112.73,112.73,112.62,112.65,5273.0,95.0436,95.0436,94.9508,94.9761,5273.0
2022-08-18 13:35:00,112.68,112.74,112.66,112.7,3234.0,95.0014,95.052,94.9846,95.0183,3234.0
2022-08-18 13:40:00,112.7,112.7,112.51,112.55,9120.0,95.0183,95.0183,94.8581,94.8918,9120.0
2022-08-18 13:45:00,112.52,112.52,112.37,112.37,5615.0,94.8665,94.8665,94.7401,94.7401,5615.0
2022-08-18 13:50:00,112.4,112.51,112.38,112.48,3537.0,94.7654,94.8581,94.7485,94.8328,3537.0
2022-08-18 13:55:00,112.46,112.48,112.32,112.47,8859.0,94.8159,94.8328,94.6979,94.8244,8859.0
2022-08-18 14:00:00,112.41,112.42,112.28,112.39,4035.0,94.7738,94.7822,94.6642,94.7569,4035.0
2022-08-18 14:05:00,112.35,112.51,112.31,112.51,5714.0,94.7232,94.8581,94.6895,94.8581,5714.0
2022-08-18 14:10:00,112.52,112.53,112.38,112.4,7439.0,94.8665,94.875,94.7485,94.7654,7439.0
2022-08-18 14:15:00,112.44,112.47,112.42,112.43,1815.0,94.7991,94.8244,94.7822,94.7906,1815.0
2022-08-18 14:20:00,112.47,112.61,112.45,112.61,3607.0,94.8244,94.9424,94.8075,94.9424,3607.0
2022-08-18 14:25:00,112.61,112.67,112.58,112.64,4079.0,94.9424,94.993,94.9171,94.9677,4079.0
2022-08-18 14:30:00,112.63,112.64,112.5,112.56,4426.0,94.9593,94.9677,94.8497,94.9003,4426.0
2022-08-18 14:35:00,112.58,112.61,112.55,112.58,2718.0,94.9171,94.9424,94.8918,94.9171,2718.0
2022-08-18 14:40:00,112.6,112.6,112.42,112.45,17309.0,94.934,94.934,94.7822,94.8075,17309.0
2022-08-18 14:45:00,112.47,112.55,112.4,112.52,9356.0,94.8244,94.8918,94.7654,94.8665,9356.0
2022-08-18 14:50:00,112.54,112.63,112.52,112.63,5647.0,94.8834,94.9593,94.8665,94.9593,5647.0
2022-08-18 14:55:00,112.65,112.65,112.53,112.62,4887.0,94.9761,94.9761,94.875,94.9508,4887.0
2022-08-18 15:00:00,112.63,112.67,112.59,112.66,3989.0,94.9593,94.993,94.9255,94.9846,3989.0
2022-08-18 15:05:00,112.76,112.77,112.7,112.76,4269.0,95.0689,95.0773,95.0183,95.0689,4269.0
2022-08-18 15:10:00,112.76,112.84,112.73,112.81,4293.0,95.0689,95.1363,95.0436,95.111,4293.0
2022-08-18 15:15:00,112.81,112.93,112.76,112.93,3280.0,95.111,95.2122,95.0689,95.2122,3280.0
2022-08-18 15:20:00,112.95,113.08,112.87,113.06,9040.0,95.2291,95.3387,95.1616,95.3218,9040.0
2022-08-18 15:25:00,113.05,113.21,113.05,113.11,15364.0,95.3134,95.4483,95.3134,95.364,15364.0
2022-08-18 15:30:00,113.12,113.24,113.1,113.15,9055.0,95.3724,95.4736,95.3555,95.3977,9055.0
2022-08-18 15:35:00,113.12,113.2,113.09,113.16,4818.0,95.3724,95.4398,95.3471,95.4061,4818.0
2022-08-18 15:40:00,113.18,113.28,113.16,113.24,11531.0,95.423,95.5073,95.4061,95.4736,11531.0
2022-08-18 15:45:00,113.25,113.25,113.04,113.05,9310.0,95.482,95.482,95.3049,95.3134,9310.0
2022-08-18 15:50:00,113.06,113.1,112.96,113.05,15098.0,95.3218,95.3555,95.2375,95.3134,15098.0
2022-08-18 15:55:00,113.07,113.36,113.05,113.33,87370.0,95.3302,95.5747,95.3134,95.5494,87370.0
2022-08-19 09:30:00,112.61,112.86,111.98,112.36,68575.0,94.9424,95.1532,94.4112,94.7316,68575.0
2022-08-19 09:35:00,112.39,112.5,112.2,112.3,5548.0,94.7569,94.8497,94.5967,94.681,5548.0
2022-08-19 09:40:00,112.25,112.35,112.06,112.06,7040.0,94.6389,94.7232,94.4787,94.4787,7040.0
2022-08-19 09:45:00,112.03,112.19,111.93,112.14,8354.0,94.4534,94.5883,94.3691,94.5461,8354.0
2022-08-19 09:50:00,112.13,112.13,111.95,111.95,7329.0,94.5377,94.5377,94.386,94.386,7329.0
2022-08-19 09:55:00,111.9,111.96,111.68,111.68,25161.0,94.3438,94.3944,94.1583,94.1583,25161.0
2022-08-19 10:00:00,111.76,111.83,111.64,111.65,6864.0,94.2258,94.2848,94.1246,94.133,6864.0
2022-08-19 10:05:00,111.67,111.72,111.45,111.45,13616.0,94.1499,94.192,93.9644,93.9644,13616.0
2022-08-19 10:10:00,111.47,111.48,111.3,111.33,8306.0,93.9813,93.9897,93.8379,93.8632,8306.0
2022-08-19 10:15:00,111.32,111.4,111.22,111.23,4780.0,93.8548,93.9222,93.7705,93.7789,4780.0
2022-08-19 10:20:00,111.24,111.53,111.24,111.35,15236.0,93.7873,94.0319,93.7873,93.8801,15236.0
2022-08-19 10:25:00,111.38,111.57,111.27,111.54,4522.0,93.9054,94.0656,93.8126,94.0403,4522.0
2022-08-19 10:30:00,111.58,111.9,111.58,111.84,5488.0,94.074,94.3438,94.074,94.2932,5488.0
2022-08-19 10:35:00,111.84,111.87,111.61,111.61,17182.0,94.2932,94.3185,94.0993,94.0993,17182.0
2022-08-19 10:40:00,111.58,111.65,111.45,111.63,8674.0,94.074,94.133,93.9644,94.1162,8674.0
2022-08-19 10:45:00,111.66,111.68,111.55,111.64,6586.0,94.1415,94.1583,94.0487,94.1246,6586.0
2022-08-19 10:50:00,111.63,111.63,111.44,111.5,6846.0,94.1162,94.1162,93.956,94.0066,6846.0
2022-08-19 10:55:00,111.48,111.49,111.35,111.44,4114.0,93.9897,93.9981,93.8801,93.956,4114.0
2022-08-19 11:00:00,111.42,111.48,111.35,111.45,6124.0,93.9391,93.9897,93.8801,93.9644,6124.0
2022-08-19 11:05:00,111.45,111.46,111.1,111.11,20892.0,93.9644,93.9728,93.6693,93.6777,20892.0
2022-08-19 11:10:00,111.12,111.15,110.99,111.06,9872.0,93.6862,93.7115,93.5766,93.6356,9872.0
2022-08-19 11:15:00,111.06,111.11,110.96,111.03,11388.0,93.6356,93.6777,93.5513,93.6103,11388.0
2022-08-19 11:20:00,111.04,111.06,110.93,111.0,8182.0,93.6187,93.6356,93.526,93.585,8182.0
2022-08-19 11:25:00,111.13,111.28,111.12,111.25,6480.0,93.6946,93.8211,93.6862,93.7958,6480.0
2022-08-19 11:30:00,111.27,111.42,111.25,111.42,5930.0,93.8126,93.9391,93.7958,93.9391,5930.0
2022-08-19 11:35:00,111.48,111.52,111.39,111.4,3190.0,93.9897,94.0234,93.9138,93.9222,3190.0
2022-08-19 11:40:00,111.4,111.41,111.33,111.35,9054.0,93.9222,93.9307,93.8632,93.8801,9054.0
2022-08-19 11:45:00,111.37,111.6,111.32,111.51,4252.0,93.897,94.0909,93.8548,94.015,4252.0
2022-08-19 11:50:00,111.56,111.61,111.46,111.53,2903.0,94.0571,94.0993,93.9728,94.0319,2903.0
2022-08-19 11:55:00,111.5,111.66,111.5,111.59,2620.0,94.0066,94.1415,94.0066,94.0824,2620.0
2022-08-19 12:00:00,111.62,111.66,111.6,111.64,2108.0,94.1077,94.1415,94.0909,94.1246,2108.0
2022-08-19 12:05:00,111.67,111.67,111.51,111.59,4718.0,94.1499,94.1499,94.015,94.0824,4718.0
2022-08-19 12:10:00,111.59,111.74,111.59,111.66,2181.0,94.0824,94.2089,94.0824,94.1415,2181.0
2022-08-19 12:15:00,111.7,111.8,111.69,111.76,6883.0,94.1752,94.2595,94.1667,94.2258,6883.0
2022-08-19 12:20:00,111.75,111.75,111.71,111.73,1713.0,94.2173,94.2173,94.1836,94.2005,1713.0
2022-08-19 12:25:00,111.68,111.68,111.47,111.53,2457.0,94.1583,94.1583,93.9813,94.0319,2457.0
2022-08-19 12:30:00,111.55,111.56,111.45,111.56,8975.0,94.0487,94.0571,93.9644,94.0571,8975.0
2022-08-19 12:35:00,111.59,111.76,111.56,111.73,2736.0,94.0824,94.2258,94.0571,94.2005,2736.0
2022-08-19 12:40:00,111.72,111.88,111.7,111.76,16985.0,94.192,94.3269,94.1752,94.2258,16985.0
2022-08-19 12:45:00,111.77,111.77,111.63,111.64,2394.0,94.2342,94.2342,94.1162,94.1246,2394.0
2022-08-19 12:50:00,111.69,111.69,111.61,111.66,2141.0,94.1667,94.1667,94.0993,94.1415,2141.0
2022-08-19 12:55:00,111.64,111.69,111.55,111.55,1434.0,94.1246,94.1667,94.0487,94.0487,1434.0
2022-08-19 13:00:00,111.53,111.61,111.46,111.61,12527.0,94.0319,94.0993,93.9728,94.0993,12527.0
2022-08-19 13:05:00,111.61,111.63,111.56,111.61,4709.0,94.0993,94.1162,94.0571,94.0993,4709.0
2022-08-19 13:10:00,111.6,111.62,111.39,111.43,6635.0,94.0909,94.1077,93.9138,93.9475,6635.0
2022-08-19 13:15:00,111.45,111.52,111.45,111.46,2682.0,93.9644,94.0234,93.9644,93.9728,2682.0
2022-08-19 13:20:00,111.41,111.41,111.34,111.35,2636.0,93.9307,93.9307,93.8717,93.8801,2636.0
2022-08-19 13:25:00,111.35,111.37,111.28,111.34,1904.0,93.8801,93.897,93.8211,93.8717,1904.0
2022-08-19 13:30:00,111.29,111.29,111.09,111.2,2292.0,93.8295,93.8295,93.6609,93.7536,2292.0
2022-08-19 13:35:00,111.18,111.18,111.05,111.05,3624.0,93.7368,93.7368,93.6272,93.6272,3624.0
2022-08-19 13:40:00,111.15,111.15,111.08,111.13,3190.0,93.7115,93.7115,93.6525,93.6946,3190.0
2022-08-19 13:45:00,111.07,111.08,111.03,111.03,1822.0,93.644,93.6525,93.6103,93.6103,1822.0
2022-08-19 13:50:00,111.04,111.16,111.02,111.16,3266.0,93.6187,93.7199,93.6019,93.7199,3266.0
2022-08-19 13:55:00,111.19,111.23,111.15,111.23,2747.0,93.7452,93.7789,93.7115,93.7789,2747.0
2022-08-19 14:00:00,111.21,111.3,111.12,111.18,6333.0,93.7621,93.8379,93.6862,93.7368,6333.0
2022-08-19 14:05:00,111.14,111.15,111.07,111.07,1924.0,93.703,93.7115,93.644,93.644,1924.0
2022-08-19 14:10:00,111.1,111.1,110.87,110.89,8357.0,93.6693,93.6693,93.4754,93.4923,8357.0
2022-08-19 14:15:00,110.86,111.0,110.86,110.95,3975.0,93.467,93.585,93.467,93.5428,3975.0
2022-08-19 14:20:00,110.96,110.99,110.9,110.97,3349.0,93.5513,93.5766,93.5007,93.5597,3349.0
2022-08-19 14:25:00,110.94,111.08,110.94,111.08,4369.0,93.5344,93.6525,93.5344,93.6525,4369.0
2022-08-19 14:30:00,111.04,111.11,111.01,111.11,3957.0,93.6187,93.6777,93.5934,93.6777,3957.0
2022-08-19 14:35:00,111.11,111.18,111.04,111.08,4567.0,93.6777,93.7368,93.6187,93.6525,4567.0
2022-08-19 14:40:00,111.04,111.04,110.94,111.01,3086.0,93.6187,93.6187,93.5344,93.5934,3086.0
2022-08-19 14:45:00,110.97,110.99,110.76,110.86,26108.0,93.5597,93.5766,93.3827,93.467,26108.0
2022-08-19 14:50:00,110.85,110.85,110.57,110.58,21484.0,93.4585,93.4585,93.2225,93.2309,21484.0
2022-08-19 14:55:00,110.56,110.58,110.34,110.42,22597.0,93.214,93.2309,93.0286,93.096,22597.0
2022-08-19 15:00:00,110.43,110.44,110.32,110.37,10012.0,93.1044,93.1129,93.0117,93.0538,10012.0
2022-08-19 15:05:00,110.38,110.41,110.33,110.4,11343.0,93.0623,93.0876,93.0201,93.0791,11343.0
2022-08-19 15:10:00,110.4,110.61,110.34,110.61,11630.0,93.0791,93.2562,93.0286,93.2562,11630.0
2022-08-19 15:15:00,110.58,110.69,110.58,110.61,5772.0,93.2309,93.3236,93.2309,93.2562,5772.0
2022-08-19 15:20:00,110.6,110.68,110.54,110.54,6463.0,93.2478,93.3152,93.1972,93.1972,6463.0
2022-08-19 15:25:00,110.54,110.56,110.43,110.48,8038.0,93.1972,93.214,93.1044,93.1466,8038.0
2022-08-19 15:30:00,110.49,110.49,110.26,110.28,9126.0,93.155,93.155,92.9611,92.978,9126.0
2022-08-19 15:35:00,110.29,110.55,110.26,110.54,20155.0,92.9864,93.2056,92.9611,93.1972,20155.0
2022-08-19 15:40:00,110.54,110.69,110.38,110.69,15731.0,93.1972,93.3236,93.0623,93.3236,15731.0
2022-08-19 15:45:00,110.69,110.8,110.56,110.79,30076.0,93.3236,93.4164,93.214,93.408,30076.0
2022-08-19 15:50:00,110.79,111.01,110.78,111.01,50266.0,93.408,93.5934,93.3995,93.5934,50266.0
2022-08-19 15:55:00,111.01,111.16,110.89,111.03,112932.0,93.5934,93.7199,93.4923,93.6103,112932.0
2022-08-22 09:30:00,109.48,110.0,108.42,108.5,48822.0,92.3035,92.7419,91.4098,91.4772,48822.0
2022-08-22 09:35:00,108.5,108.75,108.14,108.59,10288.0,91.4772,91.688,91.1737,91.5531,10288.0
2022-08-22 09:40:00,108.7,108.78,108.37,108.47,19511.0,91.6459,91.7133,91.3676,91.4519,19511.0
2022-08-22 09:45:00,108.41,108.65,108.4,108.47,6780.0,91.4014,91.6037,91.3929,91.4519,6780.0
2022-08-22 09:50:00,108.41,108.48,107.91,107.93,11520.0,91.4014,91.4604,90.9798,90.9967,11520.0
2022-08-22 09:55:00,107.97,108.28,107.96,108.17,7718.0,91.0304,91.2917,91.022,91.199,7718.0
2022-08-22 10:00:00,108.11,108.11,107.73,107.93,9669.0,91.1484,91.1484,90.828,90.9967,9669.0
2022-08-22 10:05:00,107.93,108.02,107.5,107.53,10875.0,90.9967,91.0725,90.6341,90.6594,10875.0
2022-08-22 10:10:00,107.52,107.53,107.12,107.17,17553.0,90.651,90.6594,90.3137,90.3559,17553.0
2022-08-22 10:15:00,107.21,107.23,107.01,107.13,14533.0,90.3896,90.4065,90.221,90.3222,14533.0
2022-08-22 10:20:00,107.14,107.23,107.01,107.01,10998.0,90.3306,90.4065,90.221,90.221,10998.0
2022-08-22 10:25:00,107.0,107.1,106.83,106.97,28180.0,90.2126,90.2969,90.0692,90.1873,28180.0
2022-08-22 10:30:00,106.89,106.94,106.64,106.72,9121.0,90.1198,90.162,89.9091,89.9765,9121.0
2022-08-22 10:35:00,106.7,106.87,106.58,106.87,17281.0,89.9596,90.103,89.8585,90.103,17281.0
2022-08-22 10:40:00,106.86,107.12,106.8,106.82,7107.0,90.0945,90.3137,90.0439,90.0608,7107.0
2022-08-22 10:45:00,106.79,107.13,106.79,107.09,8956.0,90.0355,90.3222,90.0355,90.2885,8956.0
2022-08-22 10:50:00,107.08,107.14,106.96,107.09,8583.0,90.28,90.3306,90.1788,90.2885,8583.0
2022-08-22 10:55:00,107.1,107.1,106.86,106.89,12986.0,90.2969,90.2969,90.0945,90.1198,12986.0
2022-08-22 11:00:00,106.91,107.21,106.91,107.18,12362.0,90.1367,90.3896,90.1367,90.3643,12362.0
2022-08-22 11:05:00,107.16,107.33,107.16,107.31,7951.0,90.3475,90.4908,90.3475,90.4739,7951.0
2022-08-22 11:10:00,107.32,107.36,107.22,107.33,6679.0,90.4824,90.5161,90.3981,90.4908,6679.0
2022-08-22 11:15:00,107.35,107.45,107.25,107.27,12432.0,90.5077,90.592,90.4233,90.4402,12432.0
2022-08-22 11:20:00,107.27,107.44,107.26,107.4,13039.0,90.4402,90.5835,90.4318,90.5498,13039.0
2022-08-22 11:25:00,107.42,107.47,107.27,107.4,12900.0,90.5667,90.6088,90.4402,90.5498,12900.0
2022-08-22 11:30:00,107.38,107.63,107.38,107.62,6025.0,90.533,90.7437,90.533,90.7353,6025.0
2022-08-22 11:35:00,107.57,107.61,107.41,107.43,7583.0,90.6931,90.7269,90.5582,90.5751,7583.0
2022-08-22 11:40:00,107.42,107.5,107.41,107.47,6893.0,90.5667,90.6341,90.5582,90.6088,6893.0
2022-08-22 11:45:00,107.44,107.45,107.32,107.35,5854.0,90.5835,90.592,90.4824,90.5077,5854.0
2022-08-22 11:50:00,107.35,107.43,107.32,107.36,7802.0,90.5077,90.5751,90.4824,90.5161,7802.0
2022-08-22 11:55:00,107.33,107.47,107.28,107.33,7009.0,90.4908,90.6088,90.4486,90.4908,7009.0
2022-08-22 12:00:00,107.29,107.33,107.26,107.27,4764.0,90.4571,90.4908,90.4318,90.4402,4764.0
2022-08-22 12:05:00,107.25,107.27,107.05,107.08,5554.0,90.4233,90.4402,90.2547,90.28,5554.0
2022-08-22 12:10:00,107.07,107.08,106.88,106.9,5409.0,90.2716,90.28,90.1114,90.1283,5409.0
2022-08-22 12:15:00,106.92,106.95,106.84,106.92,6791.0,90.1451,90.1704,90.0777,90.1451,6791.0
2022-08-22 12:20:00,106.92,106.95,106.84,106.88,3622.0,90.1451,90.1704,90.0777,90.1114,3622.0
2022-08-22 12:25:00,106.87,106.9,106.66,106.67,8675.0,90.103,90.1283,89.9259,89.9343,8675.0
2022-08-22 12:30:00,106.68,106.72,106.64,106.64,3297.0,89.9428,89.9765,89.9091,89.9091,3297.0
2022-08-22 12:35:00,106.61,106.74,106.61,106.72,4456.0,89.8838,89.9934,89.8838,89.9765,4456.0
2022-08-22 12:40:00,106.69,106.69,106.46,106.46,10699.0,89.9512,89.9512,89.7573,89.7573,10699.0
2022-08-22 12:45:00,106.46,106.51,106.4,106.48,5139.0,89.7573,89.7994,89.7067,89.7742,5139.0
2022-08-22 12:50:00,106.41,106.45,106.38,106.45,5216.0,89.7151,89.7489,89.6898,89.7489,5216.0
2022-08-22 12:55:00,106.45,106.57,106.45,106.56,6349.0,89.7489,89.85,89.7489,89.8416,6349.0
2022-08-22 13:00:00,106.55,106.57,106.45,106.45,3220.0,89.8332,89.85,89.7489,89.7489,3220.0
2022-08-22 13:05:00,106.45,106.45,106.34,106.37,4495.0,89.7489,89.7489,89.6561,89.6814,4495.0
2022-08-22 13:10:00,106.34,106.34,106.12,106.2,7158.0,89.6561,89.6561,89.4706,89.5381,7158.0
2022-08-22 13:15:00,106.19,106.27,106.18,106.26,9029.0,89.5297,89.5971,89.5212,89.5887,9029.0
2022-08-22 13:20:00,106.24,106.27,106.2,106.21,7930.0,89.5718,89.5971,89.5381,89.5465,7930.0
2022-08-22 13:25:00,106.23,106.3,106.22,106.24,5331.0,89.5634,89.6224,89.5549,89.5718,5331.0
2022-08-22 13:30:00,106.22,106.24,106.05,106.07,11614.0,89.5549,89.5718,89.4116,89.4285,11614.0
2022-08-22 13:35:00,106.02,106.09,105.94,106.07,12454.0,89.3863,89.4453,89.3189,89.4285,12454.0
2022-08-22 13:40:00,106.08,106.23,106.08,106.21,3740.0,89.4369,89.5634,89.4369,89.5465,3740.0
2022-08-22 13:45:00,106.2,106.31,106.19,106.29,6744.0,89.5381,89.6308,89.5297,89.614,6744.0
2022-08-22 13:50:00,106.26,106.36,106.25,106.33,8597.0,89.5887,89.673,89.5802,89.6477,8597.0
2022-08-22 13:55:00,106.3,106.31,106.17,106.21,5386.0,89.6224,89.6308,89.5128,89.5465,5386.0
2022-08-22 14:00:00,106.21,106.25,106.14,106.16,9773.0,89.5465,89.5802,89.4875,89.5044,9773.0
2022-08-22 14:05:00,106.15,106.2,106.12,106.15,7456.0,89.4959,89.5381,89.4706,89.4959,7456.0
2022-08-22 14:10:00,106.15,106.21,106.05,106.12,11939.0,89.4959,89.5465,89.4116,89.4706,11939.0
2022-08-22 14:15:00,106.12,106.24,106.12,106.23,6062.0,89.4706,89.5718,89.4706,89.5634,6062.0
2022-08-22 14:20:00,106.24,106.38,106.22,106.36,10457.0,89.5718,89.6898,89.5549,89.673,10457.0
2022-08-22 14:25:00,106.34,106.47,106.31,106.4,11388.0,89.6561,89.7657,89.6308,89.7067,11388.0
2022-08-22 14:30:00,106.4,106.48,106.39,106.44,8103.0,89.7067,89.7742,89.6983,89.7404,8103.0
2022-08-22 14:35:00,106.45,106.48,106.38,106.43,5773.0,89.7489,89.7742,89.6898,89.732,5773.0
2022-08-22 14:40:00,106.43,106.43,106.36,106.4,6574.0,89.732,89.732,89.673,89.7067,6574.0
2022-08-22 14:45:00,106.41,106.58,106.41,106.54,6767.0,89.7151,89.8585,89.7151,89.8247,6767.0
2022-08-22 14:50:00,106.54,106.63,106.54,106.59,8976.0,89.8247,89.9006,89.8247,89.8669,8976.0
2022-08-22 14:55:00,106.61,106.63,106.57,106.59,12986.0,89.8838,89.9006,89.85,89.8669,12986.0
2022-08-22 15:00:00,106.59,106.75,106.57,106.74,9332.0,89.8669,90.0018,89.85,89.9934,9332.0
2022-08-22 15:05:00,106.74,106.85,106.73,106.84,10181.0,89.9934,90.0861,89.9849,90.0777,10181.0
2022-08-22 15:10:00,106.85,106.98,106.85,106.94,14147.0,90.0861,90.1957,90.0861,90.162,14147.0
2022-08-22 15:15:00,106.95,106.98,106.84,106.84,12430.0,90.1704,90.1957,90.0777,90.0777,12430.0
2022-08-22 15:20:00,106.82,106.97,106.78,106.93,8261.0,90.0608,90.1873,90.0271,90.1536,8261.0
2022-08-22 15:25:00,106.96,106.97,106.88,106.9,9090.0,90.1788,90.1873,90.1114,90.1283,9090.0
2022-08-22 15:30:00,106.9,106.9,106.69,106.72,13284.0,90.1283,90.1283,89.9512,89.9765,13284.0
2022-08-22 15:35:00,106.71,106.85,106.71,106.84,15572.0,89.9681,90.0861,89.9681,90.0777,15572.0
2022-08-22 15:40:00,106.85,106.85,106.53,106.55,22304.0,90.0861,90.0861,89.8163,89.8332,22304.0
2022-08-22 15:45:00,106.54,106.69,106.53,106.65,21663.0,89.8247,89.9512,89.8163,89.9175,21663.0
2022-08-22 15:50:00,106.65,106.84,106.63,106.74,38954.0,89.9175,90.0777,89.9006,89.9934,38954.0
2022-08-22 15:55:00,106.73,106.82,106.56,106.74,143586.0,89.9849,90.0608,89.8416,89.9934,143586.0
2022-08-23 09:30:00,107.15,107.8,107.15,107.77,25792.0,90.339,90.8871,90.339,90.8618,25792.0
2022-08-23 09:35:00,107.78,107.82,107.36,107.36,10116.0,90.8702,90.9039,90.5161,90.5161,10116.0
2022-08-23 09:40:00,107.36,107.44,106.92,107.06,8393.0,90.5161,90.5835,90.1451,90.2632,8393.0
2022-08-23 09:45:00,107.12,107.64,107.12,107.58,9299.0,90.3137,90.7522,90.3137,90.7016,9299.0
2022-08-23 09:50:00,107.59,107.97,107.57,107.9,10213.0,90.71,91.0304,90.6931,90.9714,10213.0
2022-08-23 09:55:00,107.93,107.93,107.72,107.75,2965.0,90.9967,90.9967,90.8196,90.8449,2965.0
2022-08-23 10:00:00,107.75,107.91,107.62,107.68,7447.0,90.8449,90.9798,90.7353,90.7859,7447.0
2022-08-23 10:05:00,107.65,108.0,107.64,107.91,7677.0,90.7606,91.0557,90.7522,90.9798,7677.0
2022-08-23 10:10:00,107.94,108.25,107.94,108.13,4745.0,91.0051,91.2665,91.0051,91.1653,4745.0
2022-08-23 10:15:00,108.19,108.28,108.16,108.24,6822.0,91.2159,91.2917,91.1906,91.258,6822.0
2022-08-23 10:20:00,108.25,108.35,108.17,108.19,9902.0,91.2665,91.3508,91.199,91.2159,9902.0
2022-08-23 10:25:00,108.17,108.18,107.62,107.63,13631.0,91.199,91.2074,90.7353,90.7437,13631.0
2022-08-23 10:30:00,107.65,107.97,107.63,107.97,7807.0,90.7606,91.0304,90.7437,91.0304,7807.0
2022-08-23 10:35:00,107.93,107.98,107.54,107.54,8156.0,90.9967,91.0388,90.6678,90.6678,8156.0
2022-08-23 10:40:00,107.53,107.67,107.4,107.67,6490.0,90.6594,90.7775,90.5498,90.7775,6490.0
2022-08-23 10:45:00,107.64,107.66,107.54,107.64,5646.0,90.7522,90.769,90.6678,90.7522,5646.0
2022-08-23 10:50:00,107.63,107.79,107.61,107.76,7532.0,90.7437,90.8786,90.7269,90.8533,7532.0
2022-08-23 10:55:00,107.73,107.86,107.67,107.68,9356.0,90.828,90.9376,90.7775,90.7859,9356.0
2022-08-23 11:00:00,107.69,107.8,107.35,107.56,19285.0,90.7943,90.8871,90.5077,90.6847,19285.0
2022-08-23 11:05:00,107.56,107.58,107.47,107.47,3880.0,90.6847,90.7016,90.6088,90.6088,3880.0
2022-08-23 11:10:00,107.51,107.78,107.35,107.78,4790.0,90.6426,90.8702,90.5077,90.8702,4790.0
2022-08-23 11:15:00,107.79,107.85,107.65,107.7,4559.0,90.8786,90.9292,90.7606,90.8027,4559.0
2022-08-23 11:20:00,107.71,107.71,107.48,107.48,4231.0,90.8112,90.8112,90.6173,90.6173,4231.0
2022-08-23 11:25:00,107.53,107.53,107.3,107.3,8521.0,90.6594,90.6594,90.4655,90.4655,8521.0
2022-08-23 11:30:00,107.34,107.39,107.24,107.29,6252.0,90.4992,90.5414,90.4149,90.4571,6252.0
2022-08-23 11:35:00,107.3,107.5,107.29,107.48,6018.0,90.4655,90.6341,90.4571,90.6173,6018.0
2022-08-23 11:40:00,107.51,107.51,107.22,107.3,4864.0,90.6426,90.6426,90.3981,90.4655,4864.0
2022-08-23 11:45:00,107.3,107.36,107.26,107.31,2406.0,90.4655,90.5161,90.4318,90.4739,2406.0
2022-08-23 11:50:00,107.31,107.34,107.22,107.25,4177.0,90.4739,90.4992,90.3981,90.4233,4177.0
2022-08-23 11:55:00,107.23,107.23,107.08,107.17,4124.0,90.4065,90.4065,90.28,90.3559,4124.0
2022-08-23 12:00:00,107.12,107.12,107.0,107.12,3010.0,90.3137,90.3137,90.2126,90.3137,3010.0
2022-08-23 12:05:00,107.08,107.23,107.03,107.2,4968.0,90.28,90.4065,90.2379,90.3812,4968.0
2022-08-23 12:10:00,107.19,107.19,107.04,107.1,2990.0,90.3728,90.3728,90.2463,90.2969,2990.0
2022-08-23 12:15:00,107.05,107.11,106.92,106.96,3932.0,90.2547,90.3053,90.1451,90.1788,3932.0
2022-08-23 12:20:00,106.99,107.01,106.84,106.86,4841.0,90.2041,90.221,90.0777,90.0945,4841.0
2022-08-23 12:25:00,106.86,107.0,106.84,106.95,5401.0,90.0945,90.2126,90.0777,90.1704,5401.0
2022-08-23 12:30:00,106.96,107.06,106.95,107.06,3712.0,90.1788,90.2632,90.1704,90.2632,3712.0
2022-08-23 12:35:00,107.06,107.19,107.04,107.18,5166.0,90.2632,90.3728,90.2463,90.3643,5166.0
2022-08-23 12:40:00,107.15,107.22,107.14,107.17,3868.0,90.339,90.3981,90.3306,90.3559,3868.0
2022-08-23 12:45:00,107.13,107.14,107.0,107.01,3367.0,90.3222,90.3306,90.2126,90.221,3367.0
2022-08-23 12:50:00,107.01,107.14,107.01,107.11,4817.0,90.221,90.3306,90.221,90.3053,4817.0
2022-08-23 12:55:00,107.05,107.31,107.05,107.31,4573.0,90.2547,90.4739,90.2547,90.4739,4573.0
2022-08-23 13:00:00,107.3,107.31,107.17,107.18,2489.0,90.4655,90.4739,90.3559,90.3643,2489.0
2022-08-23 13:05:00,107.16,107.16,107.03,107.07,5177.0,90.3475,90.3475,90.2379,90.2716,5177.0
2022-08-23 13:10:00,107.08,107.18,107.07,107.17,7281.0,90.28,90.3643,90.2716,90.3559,7281.0
2022-08-23 13:15:00,107.23,107.28,107.05,107.07,4223.0,90.4065,90.4486,90.2547,90.2716,4223.0
2022-08-23 13:20:00,107.03,107.03,106.92,106.93,6410.0,90.2379,90.2379,90.1451,90.1536,6410.0
2022-08-23 13:25:00,106.98,107.16,106.96,107.11,3100.0,90.1957,90.3475,90.1788,90.3053,3100.0
2022-08-23 13:30:00,107.17,107.28,107.15,107.25,5658.0,90.3559,90.4486,90.339,90.4233,5658.0
2022-08-23 13:35:00,107.24,107.24,106.97,106.98,3893.0,90.4149,90.4149,90.1873,90.1957,3893.0
2022-08-23 13:40:00,106.98,107.0,106.9,106.99,2559.0,90.1957,90.2126,90.1283,90.2041,2559.0
2022-08-23 13:45:00,106.98,106.98,106.82,106.89,2188.0,90.1957,90.1957,90.0608,90.1198,2188.0
2022-08-23 13:50:00,106.84,106.87,106.73,106.87,2486.0,90.0777,90.103,89.9849,90.103,2486.0
2022-08-23 13:55:00,106.84,106.87,106.77,106.82,3341.0,90.0777,90.103,90.0187,90.0608,3341.0
2022-08-23 14:00:00,106.75,106.83,106.73,106.8,3082.0,90.0018,90.0692,89.9849,90.0439,3082.0
2022-08-23 14:05:00,106.79,106.87,106.78,106.87,2492.0,90.0355,90.103,90.0271,90.103,2492.0
2022-08-23 14:10:00,106.87,106.87,106.74,106.79,3047.0,90.103,90.103,89.9934,90.0355,3047.0
2022-08-23 14:15:00,106.77,107.0,106.77,107.0,2972.0,90.0187,90.2126,90.0187,90.2126,2972.0
2022-08-23 14:20:00,107.01,107.01,106.9,106.91,6683.0,90.221,90.221,90.1283,90.1367,6683.0
2022-08-23 14:25:00,106.92,106.92,106.8,106.9,9867.0,90.1451,90.1451,90.0439,90.1283,9867.0
2022-08-23 14:30:00,106.9,106.96,106.85,106.9,5327.0,90.1283,90.1788,90.0861,90.1283,5327.0
2022-08-23 14:35:00,106.87,106.91,106.86,106.9,6534.0,90.103,90.1367,90.0945,90.1283,6534.0
2022-08-23 14:40:00,106.89,107.03,106.89,107.0,2639.0,90.1198,90.2379,90.1198,90.2126,2639.0
2022-08-23 14:45:00,107.0,107.03,106.91,106.94,5449.0,90.2126,90.2379,90.1367,90.162,5449.0
2022-08-23 14:50:00,106.91,106.92,106.85,106.86,12220.0,90.1367,90.1451,90.0861,90.0945,12220.0
2022-08-23 14:55:00,106.85,106.97,106.84,106.96,9691.0,90.0861,90.1873,90.0777,90.1788,9691.0
2022-08-23 15:00:00,106.97,107.02,106.92,106.99,5954.0,90.1873,90.2294,90.1451,90.2041,5954.0
2022-08-23 15:05:00,107.0,107.06,106.94,107.04,5458.0,90.2126,90.2632,90.162,90.2463,5458.0
2022-08-23 15:10:00,107.05,107.13,106.92,106.92,10144.0,90.2547,90.3222,90.1451,90.1451,10144.0
2022-08-23 15:15:00,106.92,107.11,106.92,107.09,7830.0,90.1451,90.3053,90.1451,90.2885,7830.0
2022-08-23 15:20:00,107.09,107.1,106.99,107.02,6562.0,90.2885,90.2969,90.2041,90.2294,6562.0
2022-08-23 15:25:00,107.02,107.19,107.0,107.17,14018.0,90.2294,90.3728,90.2126,90.3559,14018.0
2022-08-23 15:30:00,107.14,107.17,107.01,107.06,12474.0,90.3306,90.3559,90.221,90.2632,12474.0
2022-08-23 15:35:00,107.05,107.05,106.86,106.88,9611.0,90.2547,90.2547,90.0945,90.1114,9611.0
2022-08-23 15:40:00,106.87,107.02,106.86,106.93,14552.0,90.103,90.2294,90.0945,90.1536,14552.0
2022-08-23 15:45:00,106.94,106.94,106.82,106.9,17780.0,90.162,90.162,90.0608,90.1283,17780.0
2022-08-23 15:50:00,106.89,106.93,106.82,106.84,34700.0,90.1198,90.1536,90.0608,90.0777,34700.0
2022-08-23 15:55:00,106.82,107.03,106.81,106.84,81847.0,90.0608,90.2379,90.0524,90.0777,81847.0
2022-08-24 09:30:00,106.61,106.61,105.92,105.97,27904.0,89.8838,89.8838,89.302,89.3442,27904.0
2022-08-24 09:35:00,106.06,106.61,106.05,106.61,7647.0,89.42,89.8838,89.4116,89.8838,7647.0
2022-08-24 09:40:00,106.65,106.79,106.58,106.71,5331.0,89.9175,90.0355,89.8585,89.9681,5331.0
2022-08-24 09:45:00,106.76,106.88,106.72,106.87,3366.0,90.0102,90.1114,89.9765,90.103,3366.0
2022-08-24 09:50:00,106.82,106.88,106.71,106.75,3240.0,90.0608,90.1114,89.9681,90.0018,3240.0
2022-08-24 09:55:00,106.72,106.77,106.68,106.69,6441.0,89.9765,90.0187,89.9428,89.9512,6441.0
2022-08-24 10:00:00,106.7,106.97,106.63,106.83,9313.0,89.9596,90.1873,89.9006,90.0692,9313.0
2022-08-24 10:05:00,106.83,107.17,106.81,107.07,4996.0,90.0692,90.3559,90.0524,90.2716,4996.0
2022-08-24 10:10:00,107.05,107.12,106.95,107.03,4210.0,90.2547,90.3137,90.1704,90.2379,4210.0
2022-08-24 10:15:00,107.03,107.25,107.02,107.25,7052.0,90.2379,90.4233,90.2294,90.4233,7052.0
2022-08-24 10:20:00,107.28,107.35,107.2,107.31,5871.0,90.4486,90.5077,90.3812,90.4739,5871.0
2022-08-24 10:25:00,107.33,107.62,107.33,107.51,8080.0,90.4908,90.7353,90.4908,90.6426,8080.0
2022-08-24 10:30:00,107.53,107.69,107.44,107.64,7829.0,90.6594,90.7943,90.5835,90.7522,7829.0
2022-08-24 10:35:00,107.66,107.68,107.36,107.37,5385.0,90.769,90.7859,90.5161,90.5245,5385.0
2022-08-24 10:40:00,107.33,107.33,107.08,107.19,4360.0,90.4908,90.4908,90.28,90.3728,4360.0
2022-08-24 10:45:00,107.17,107.27,107.17,107.26,6028.0,90.3559,90.4402,90.3559,90.4318,6028.0
2022-08-24 10:50:00,107.19,107.19,107.08,107.11,3036.0,90.3728,90.3728,90.28,90.3053,3036.0
2022-08-24 10:55:00,107.05,107.17,107.0,107.15,5099.0,90.2547,90.3559,90.2126,90.339,5099.0
2022-08-24 11:00:00,107.16,107.2,107.0,107.03,5659.0,90.3475,90.3812,90.2126,90.2379,5659.0
2022-08-24 11:05:00,107.08,107.16,107.08,107.15,6459.0,90.28,90.3475,90.28,90.339,6459.0
2022-08-24 11:10:00,107.17,107.39,107.1,107.39,11252.0,90.3559,90.5414,90.2969,90.5414,11252.0
2022-08-24 11:15:00,107.44,107.54,107.31,107.31,3201.0,90.5835,90.6678,90.4739,90.4739,3201.0
2022-08-24 11:20:00,107.25,107.33,107.23,107.32,7724.0,90.4233,90.4908,90.4065,90.4824,7724.0
2022-08-24 11:25:00,107.32,107.38,107.31,107.38,1459.0,90.4824,90.533,90.4739,90.533,1459.0
2022-08-24 11:30:00,107.39,107.47,107.34,107.38,5511.0,90.5414,90.6088,90.4992,90.533,5511.0
2022-08-24 11:35:00,107.37,107.41,107.35,107.37,1524.0,90.5245,90.5582,90.5077,90.5245,1524.0
2022-08-24 11:40:00,107.35,107.45,107.34,107.45,2428.0,90.5077,90.592,90.4992,90.592,2428.0
2022-08-24 11:45:00,107.47,107.55,107.44,107.48,4917.0,90.6088,90.6763,90.5835,90.6173,4917.0
2022-08-24 11:50:00,107.5,107.63,107.48,107.57,11202.0,90.6341,90.7437,90.6173,90.6931,11202.0
2022-08-24 11:55:00,107.57,107.57,107.45,107.45,4933.0,90.6931,90.6931,90.592,90.592,4933.0
2022-08-24 12:00:00,107.41,107.42,107.29,107.29,2655.0,90.5582,90.5667,90.4571,90.4571,2655.0
2022-08-24 12:05:00,107.34,107.34,107.19,107.24,5581.0,90.4992,90.4992,90.3728,90.4149,5581.0
2022-08-24 12:10:00,107.17,107.21,107.13,107.15,7364.0,90.3559,90.3896,90.3222,90.339,7364.0
2022-08-24 12:15:00,107.16,107.23,107.15,107.19,3952.0,90.3475,90.4065,90.339,90.3728,3952.0
2022-08-24 12:20:00,107.18,107.18,107.03,107.03,2457.0,90.3643,90.3643,90.2379,90.2379,2457.0
2022-08-24 12:25:00,107.0,107.08,106.98,107.07,3591.0,90.2126,90.28,90.1957,90.2716,3591.0
2022-08-24 12:30:00,107.02,107.03,106.99,107.03,1657.0,90.2294,90.2379,90.2041,90.2379,1657.0
2022-08-24 12:35:00,107.04,107.05,106.78,106.87,8181.0,90.2463,90.2547,90.0271,90.103,8181.0
2022-08-24 12:40:00,106.85,106.89,106.72,106.72,4392.0,90.0861,90.1198,89.9765,89.9765,4392.0
2022-08-24 12:45:00,106.74,106.82,106.73,106.79,3474.0,89.9934,90.0608,89.9849,90.0355,3474.0
2022-08-24 12:50:00,106.75,106.77,106.66,106.76,3629.0,90.0018,90.0187,89.9259,90.0102,3629.0
2022-08-24 12:55:00,106.77,106.87,106.77,106.87,1415.0,90.0187,90.103,90.0187,90.103,1415.0
2022-08-24 13:00:00,106.87,106.88,106.81,106.85,4640.0,90.103,90.1114,90.0524,90.0861,4640.0
2022-08-24 13:05:00,106.84,106.94,106.84,106.92,8939.0,90.0777,90.162,90.0777,90.1451,8939.0
2022-08-24 13:10:00,106.95,106.95,106.89,106.89,4154.0,90.1704,90.1704,90.1198,90.1198,4154.0
2022-08-24 13:15:00,106.89,106.91,106.78,106.8,3246.0,90.1198,90.1367,90.0271,90.0439,3246.0
2022-08-24 13:20:00,106.82,106.88,106.75,106.79,6363.0,90.0608,90.1114,90.0018,90.0355,6363.0
2022-08-24 13:25:00,106.77,106.85,106.77,106.78,4096.0,90.0187,90.0861,90.0187,90.0271,4096.0
2022-08-24 13:30:00,106.78,106.8,106.61,106.64,10339.0,90.0271,90.0439,89.8838,89.9091,10339.0
2022-08-24 13:35:00,106.64,106.64,106.52,106.57,5570.0,89.9091,89.9091,89.8079,89.85,5570.0
2022-08-24 13:40:00,106.57,106.58,106.54,106.56,3990.0,89.85,89.8585,89.8247,89.8416,3990.0
2022-08-24 13:45:00,106.55,106.67,106.52,106.64,6729.0,89.8332,89.9343,89.8079,89.9091,6729.0
2022-08-24 13:50:00,106.65,106.7,106.64,106.64,3562.0,89.9175,89.9596,89.9091,89.9091,3562.0
2022-08-24 13:55:00,106.65,106.7,106.63,106.7,3141.0,89.9175,89.9596,89.9006,89.9596,3141.0
2022-08-24 14:00:00,106.73,106.73,106.53,106.59,5139.0,89.9849,89.9849,89.8163,89.8669,5139.0
2022-08-24 14:05:00,106.58,106.58,106.47,106.51,8292.0,89.8585,89.8585,89.7657,89.7994,8292.0
2022-08-24 14:10:00,106.49,106.5,106.42,106.48,5597.0,89.7826,89.791,89.7236,89.7742,5597.0
2022-08-24 14:15:00,106.49,106.49,106.41,106.42,3278.0,89.7826,89.7826,89.7151,89.7236,3278.0
2022-08-24 14:20:00,106.41,106.47,106.36,106.42,5257.0,89.7151,89.7657,89.673,89.7236,5257.0
2022-08-24 14:25:00,106.38,106.43,106.36,106.38,6536.0,89.6898,89.732,89.673,89.6898,6536.0
2022-08-24 14:30:00,106.37,106.37,106.12,106.12,5256.0,89.6814,89.6814,89.4706,89.4706,5256.0
2022-08-24 14:35:00,106.12,106.24,106.12,106.24,6091.0,89.4706,89.5718,89.4706,89.5718,6091.0
2022-08-24 14:40:00,106.23,106.33,106.22,106.27,5873.0,89.5634,89.6477,89.5549,89.5971,5873.0
2022-08-24 14:45:00,106.27,106.27,106.13,106.21,7189.0,89.5971,89.5971,89.4791,89.5465,7189.0
2022-08-24 14:50:00,106.22,106.29,106.18,106.28,5786.0,89.5549,89.614,89.5212,89.6055,5786.0
2022-08-24 14:55:00,106.28,106.35,106.27,106.35,3610.0,89.6055,89.6646,89.5971,89.6646,3610.0
2022-08-24 15:00:00,106.32,106.34,106.3,106.33,2601.0,89.6393,89.6561,89.6224,89.6477,2601.0
2022-08-24 15:05:00,106.34,106.44,106.34,106.43,6412.0,89.6561,89.7404,89.6561,89.732,6412.0
2022-08-24 15:10:00,106.45,106.56,106.45,106.53,4311.0,89.7489,89.8416,89.7489,89.8163,4311.0
2022-08-24 15:15:00,106.54,106.54,106.44,106.49,5197.0,89.8247,89.8247,89.7404,89.7826,5197.0
2022-08-24 15:20:00,106.51,106.51,106.35,106.44,4623.0,89.7994,89.7994,89.6646,89.7404,4623.0
2022-08-24 15:25:00,106.41,106.43,106.36,106.39,5236.0,89.7151,89.732,89.673,89.6983,5236.0
2022-08-24 15:30:00,106.4,106.44,106.37,106.43,5995.0,89.7067,89.7404,89.6814,89.732,5995.0
2022-08-24 15:35:00,106.44,106.62,106.43,106.62,7667.0,89.7404,89.8922,89.732,89.8922,7667.0
2022-08-24 15:40:00,106.63,106.77,106.63,106.77,11378.0,89.9006,90.0187,89.9006,90.0187,11378.0
2022-08-24 15:45:00,106.78,106.86,106.68,106.86,11357.0,90.0271,90.0945,89.9428,90.0945,11357.0
2022-08-24 15:50:00,106.86,106.88,106.74,106.75,28034.0,90.0945,90.1114,89.9934,90.0018,28034.0
2022-08-24 15:55:00,106.75,106.81,106.65,106.68,55633.0,90.0018,90.0524,89.9175,89.9428,55633.0
2022-08-25 09:30:00,107.16,107.41,106.89,107.23,17952.0,90.3475,90.5582,90.1198,90.4065,17952.0
2022-08-25 09:35:00,107.13,107.35,107.09,107.35,6753.0,90.3222,90.5077,90.2885,90.5077,6753.0
2022-08-25 09:40:00,107.43,107.66,107.36,107.51,7121.0,90.5751,90.769,90.5161,90.6426,7121.0
2022-08-25 09:45:00,107.47,107.59,107.22,107.32,6601.0,90.6088,90.71,90.3981,90.4824,6601.0
2022-08-25 09:50:00,107.28,107.72,107.22,107.72,7515.0,90.4486,90.8196,90.3981,90.8196,7515.0
2022-08-25 09:55:00,107.73,107.82,107.66,107.82,4547.0,90.828,90.9039,90.769,90.9039,4547.0
2022-08-25 10:00:00,107.84,107.94,107.82,107.88,3212.0,90.9208,91.0051,90.9039,90.9545,3212.0
2022-08-25 10:05:00,107.86,107.97,107.72,107.84,6621.0,90.9376,91.0304,90.8196,90.9208,6621.0
2022-08-25 10:10:00,107.85,107.97,107.73,107.96,3130.0,90.9292,91.0304,90.828,91.022,3130.0
2022-08-25 10:15:00,107.94,108.05,107.88,107.88,6701.0,91.0051,91.0978,90.9545,90.9545,6701.0
2022-08-25 10:20:00,107.8,107.92,107.77,107.91,3944.0,90.8871,90.9882,90.8618,90.9798,3944.0
2022-08-25 10:25:00,107.99,107.99,107.83,107.93,4504.0,91.0472,91.0472,90.9124,90.9967,4504.0
2022-08-25 10:30:00,107.93,108.02,107.88,107.94,4066.0,90.9967,91.0725,90.9545,91.0051,4066.0
2022-08-25 10:35:00,108.0,108.09,108.0,108.0,3516.0,91.0557,91.1316,91.0557,91.0557,3516.0
2022-08-25 10:40:00,108.01,108.07,107.94,107.97,2335.0,91.0641,91.1147,91.0051,91.0304,2335.0
2022-08-25 10:45:00,108.03,108.03,107.88,107.88,7116.0,91.081,91.081,90.9545,90.9545,7116.0
2022-08-25 10:50:00,107.88,107.88,107.61,107.64,2829.0,90.9545,90.9545,90.7269,90.7522,2829.0
2022-08-25 10:55:00,107.61,107.76,107.61,107.76,5583.0,90.7269,90.8533,90.7269,90.8533,5583.0
2022-08-25 11:00:00,107.75,107.76,107.49,107.5,5088.0,90.8449,90.8533,90.6257,90.6341,5088.0
2022-08-25 11:05:00,107.47,107.58,107.44,107.52,2970.0,90.6088,90.7016,90.5835,90.651,2970.0
2022-08-25 11:10:00,107.51,107.69,107.5,107.58,7555.0,90.6426,90.7943,90.6341,90.7016,7555.0
2022-08-25 11:15:00,107.52,107.53,107.37,107.39,4349.0,90.651,90.6594,90.5245,90.5414,4349.0
2022-08-25 11:20:00,107.34,107.41,107.11,107.11,4300.0,90.4992,90.5582,90.3053,90.3053,4300.0
2022-08-25 11:25:00,107.16,107.35,107.15,107.32,3359.0,90.3475,90.5077,90.339,90.4824,3359.0
2022-08-25 11:30:00,107.26,107.26,107.19,107.22,11014.0,90.4318,90.4318,90.3728,90.3981,11014.0
2022-08-25 11:35:00,107.22,107.29,107.2,107.28,3162.0,90.3981,90.4571,90.3812,90.4486,3162.0
2022-08-25 11:40:00,107.21,107.4,107.2,107.34,4053.0,90.3896,90.5498,90.3812,90.4992,4053.0
2022-08-25 11:45:00,107.37,107.39,107.3,107.31,3441.0,90.5245,90.5414,90.4655,90.4739,3441.0
2022-08-25 11:50:00,107.3,107.35,107.27,107.31,3972.0,90.4655,90.5077,90.4402,90.4739,3972.0
2022-08-25 11:55:00,107.3,107.39,107.25,107.39,2989.0,90.4655,90.5414,90.4233,90.5414,2989.0
2022-08-25 12:00:00,107.37,107.41,107.28,107.38,2302.0,90.5245,90.5582,90.4486,90.533,2302.0
2022-08-25 12:05:00,107.33,107.38,107.29,107.29,6074.0,90.4908,90.533,90.4571,90.4571,6074.0
2022-08-25 12:10:00,107.31,107.31,107.04,107.07,4674.0,90.4739,90.4739,90.2463,90.2716,4674.0
2022-08-25 12:15:00,107.07,107.12,107.02,107.03,3575.0,90.2716,90.3137,90.2294,90.2379,3575.0
2022-08-25 12:20:00,107.06,107.07,106.96,107.0,6591.0,90.2632,90.2716,90.1788,90.2126,6591.0
2022-08-25 12:25:00,107.01,107.2,107.0,107.2,7660.0,90.221,90.3812,90.2126,90.3812,7660.0
2022-08-25 12:30:00,107.19,107.25,107.18,107.21,2500.0,90.3728,90.4233,90.3643,90.3896,2500.0
2022-08-25 12:35:00,107.13,107.85,107.13,107.85,116225.0,90.3222,90.9292,90.3222,90.9292,116225.0
2022-08-25 12:40:00,107.84,107.84,107.63,107.79,34547.0,90.9208,90.9208,90.7437,90.8786,34547.0
2022-08-25 12:45:00,107.79,107.8,107.42,107.5,18986.0,90.8786,90.8871,90.5667,90.6341,18986.0
2022-08-25 12:50:00,107.48,107.67,107.47,107.62,5330.0,90.6173,90.7775,90.6088,90.7353,5330.0
2022-08-25 12:55:00,107.66,107.69,107.6,107.65,5337.0,90.769,90.7943,90.7184,90.7606,5337.0
2022-08-25 13:00:00,107.65,107.77,107.55,107.71,8459.0,90.7606,90.8618,90.6763,90.8112,8459.0
2022-08-25 13:05:00,107.7,107.76,107.57,107.59,8890.0,90.8027,90.8533,90.6931,90.71,8890.0
2022-08-25 13:10:00,107.57,107.62,107.54,107.61,5462.0,90.6931,90.7353,90.6678,90.7269,5462.0
2022-08-25 13:15:00,107.59,107.71,107.53,107.7,6912.0,90.71,90.8112,90.6594,90.8027,6912.0
2022-08-25 13:20:00,107.7,107.77,107.64,107.74,4924.0,90.8027,90.8618,90.7522,90.8365,4924.0
2022-08-25 13:25:00,107.75,107.79,107.71,107.71,5722.0,90.8449,90.8786,90.8112,90.8112,5722.0
2022-08-25 13:30:00,107.75,107.8,107.7,107.79,5386.0,90.8449,90.8871,90.8027,90.8786,5386.0
2022-08-25 13:35:00,107.84,107.89,107.77,107.77,4637.0,90.9208,90.9629,90.8618,90.8618,4637.0
2022-08-25 13:40:00,107.77,107.83,107.77,107.83,3311.0,90.8618,90.9124,90.8618,90.9124,3311.0
2022-08-25 13:45:00,107.8,107.94,107.8,107.86,6193.0,90.8871,91.0051,90.8871,90.9376,6193.0
2022-08-25 13:50:00,107.88,107.88,107.81,107.86,6049.0,90.9545,90.9545,90.8955,90.9376,6049.0
2022-08-25 13:55:00,107.84,107.93,107.8,107.92,3980.0,90.9208,90.9967,90.8871,90.9882,3980.0
2022-08-25 14:00:00,107.93,107.99,107.86,107.88,6688.0,90.9967,91.0472,90.9376,90.9545,6688.0
2022-08-25 14:05:00,107.83,107.89,107.75,107.75,8376.0,90.9124,90.9629,90.8449,90.8449,8376.0
2022-08-25 14:10:00,107.74,107.84,107.73,107.83,4585.0,90.8365,90.9208,90.828,90.9124,4585.0
2022-08-25 14:15:00,107.84,107.84,107.77,107.78,5568.0,90.9208,90.9208,90.8618,90.8702,5568.0
2022-08-25 14:20:00,107.74,107.78,107.64,107.67,5922.0,90.8365,90.8702,90.7522,90.7775,5922.0
2022-08-25 14:25:00,107.69,107.83,107.65,107.81,10286.0,90.7943,90.9124,90.7606,90.8955,10286.0
2022-08-25 14:30:00,107.79,107.83,107.64,107.71,9764.0,90.8786,90.9124,90.7522,90.8112,9764.0
2022-08-25 14:35:00,107.72,107.74,107.65,107.65,3721.0,90.8196,90.8365,90.7606,90.7606,3721.0
2022-08-25 14:40:00,107.64,107.71,107.56,107.62,13236.0,90.7522,90.8112,90.6847,90.7353,13236.0
2022-08-25 14:45:00,107.63,107.63,107.53,107.55,4016.0,90.7437,90.7437,90.6594,90.6763,4016.0
2022-08-25 14:50:00,107.56,107.61,107.52,107.56,5659.0,90.6847,90.7269,90.651,90.6847,5659.0
2022-08-25 14:55:00,107.55,107.65,107.53,107.64,4919.0,90.6763,90.7606,90.6594,90.7522,4919.0
2022-08-25 15:00:00,107.65,107.74,107.64,107.74,2601.0,90.7606,90.8365,90.7522,90.8365,2601.0
2022-08-25 15:05:00,107.75,107.78,107.65,107.68,6199.0,90.8449,90.8702,90.7606,90.7859,6199.0
2022-08-25 15:10:00,107.71,107.74,107.68,107.7,3317.0,90.8112,90.8365,90.7859,90.8027,3317.0
2022-08-25 15:15:00,107.7,107.71,107.64,107.71,6723.0,90.8027,90.8112,90.7522,90.8112,6723.0
2022-08-25 15:20:00,107.73,107.81,107.72,107.8,4210.0,90.828,90.8955,90.8196,90.8871,4210.0
2022-08-25 15:25:00,107.81,107.88,107.77,107.85,8905.0,90.8955,90.9545,90.8618,90.9292,8905.0
2022-08-25 15:30:00,107.82,107.85,107.76,107.81,12638.0,90.9039,90.9292,90.8533,90.8955,12638.0
2022-08-25 15:35:00,107.85,107.98,107.82,107.9,11994.0,90.9292,91.0388,90.9039,90.9714,11994.0
2022-08-25 15:40:00,107.9,108.08,107.81,108.08,13625.0,90.9714,91.1231,90.8955,91.1231,13625.0
2022-08-25 15:45:00,108.1,108.16,108.05,108.1,23212.0,91.14,91.1906,91.0978,91.14,23212.0
2022-08-25 15:50:00,108.11,108.14,107.99,108.08,36422.0,91.1484,91.1737,91.0472,91.1231,36422.0
2022-08-25 15:55:00,108.08,108.27,108.05,108.26,93353.0,91.1231,91.2833,91.0978,91.2749,93353.0
2022-08-26 09:30:00,108.5,108.55,107.94,108.5,28669.0,91.4772,91.5194,91.0051,91.4772,28669.0
2022-08-26 09:35:00,108.54,108.55,108.35,108.53,4896.0,91.511,91.5194,91.3508,91.5025,4896.0
2022-08-26 09:40:00,108.39,108.5,108.29,108.46,4630.0,91.3845,91.4772,91.3002,91.4435,4630.0
2022-08-26 09:45:00,108.36,108.46,108.18,108.2,4730.0,91.3592,91.4435,91.2074,91.2243,4730.0
2022-08-26 09:50:00,108.0,108.22,108.0,108.1,4339.0,91.0557,91.2412,91.0557,91.14,4339.0
2022-08-26 09:55:00,108.1,108.23,107.87,107.87,4011.0,91.14,91.2496,90.9461,90.9461,4011.0
2022-08-26 10:00:00,107.81,107.92,107.01,107.15,8673.0,90.8955,90.9882,90.221,90.339,8673.0
2022-08-26 10:05:00,107.08,107.98,106.93,107.98,13906.0,90.28,91.0388,90.1536,91.0388,13906.0
2022-08-26 10:10:00,108.03,108.08,107.58,107.8,8649.0,91.081,91.1231,90.7016,90.8871,8649.0
2022-08-26 10:15:00,107.86,107.88,107.62,107.72,6540.0,90.9376,90.9545,90.7353,90.8196,6540.0
2022-08-26 10:20:00,107.77,107.79,107.36,107.4,10933.0,90.8618,90.8786,90.5161,90.5498,10933.0
2022-08-26 10:25:00,107.39,107.39,106.67,106.67,5486.0,90.5414,90.5414,89.9343,89.9343,5486.0
2022-08-26 10:30:00,106.7,106.7,106.33,106.47,13607.0,89.9596,89.9596,89.6477,89.7657,13607.0
2022-08-26 10:35:00,106.41,106.54,106.08,106.15,14203.0,89.7151,89.8247,89.4369,89.4959,14203.0
2022-08-26 10:40:00,106.18,106.47,106.18,106.4,22379.0,89.5212,89.7657,89.5212,89.7067,22379.0
2022-08-26 10:45:00,106.38,106.53,106.27,106.53,25518.0,89.6898,89.8163,89.5971,89.8163,25518.0
2022-08-26 10:50:00,106.43,106.49,106.32,106.44,3784.0,89.732,89.7826,89.6393,89.7404,3784.0
2022-08-26 10:55:00,106.46,106.47,106.14,106.26,9689.0,89.7573,89.7657,89.4875,89.5887,9689.0
2022-08-26 11:00:00,106.21,106.21,105.83,105.83,16318.0,89.5465,89.5465,89.2261,89.2261,16318.0
2022-08-26 11:05:00,105.87,105.93,105.69,105.77,13393.0,89.2599,89.3104,89.1081,89.1755,13393.0
2022-08-26 11:10:00,105.75,105.97,105.7,105.96,4391.0,89.1587,89.3442,89.1165,89.3357,4391.0
2022-08-26 11:15:00,105.95,105.97,105.55,105.59,11113.0,89.3273,89.3442,88.9901,89.0238,11113.0
2022-08-26 11:20:00,105.59,105.59,105.34,105.51,14581.0,89.0238,89.0238,88.813,88.9563,14581.0
2022-08-26 11:25:00,105.55,105.82,105.55,105.67,7021.0,88.9901,89.2177,88.9901,89.0912,7021.0
2022-08-26 11:30:00,105.68,105.78,105.51,105.78,14001.0,89.0997,89.184,88.9563,89.184,14001.0
2022-08-26 11:35:00,105.78,105.89,105.72,105.79,13251.0,89.184,89.2767,89.1334,89.1924,13251.0
2022-08-26 11:40:00,105.77,105.86,105.68,105.76,10531.0,89.1755,89.2514,89.0997,89.1671,10531.0
2022-08-26 11:45:00,105.76,105.94,105.74,105.88,6970.0,89.1671,89.3189,89.1503,89.2683,6970.0
2022-08-26 11:50:00,105.84,105.91,105.7,105.86,8514.0,89.2346,89.2936,89.1165,89.2514,8514.0
2022-08-26 11:55:00,105.83,105.83,105.7,105.74,7708.0,89.2261,89.2261,89.1165,89.1503,7708.0
2022-08-26 12:00:00,105.7,105.7,105.5,105.51,7729.0,89.1165,89.1165,88.9479,88.9563,7729.0
2022-08-26 12:05:00,105.49,105.5,105.33,105.49,6187.0,88.9395,88.9479,88.8046,88.9395,6187.0
2022-08-26 12:10:00,105.47,105.71,105.39,105.69,15431.0,88.9226,89.125,88.8552,89.1081,15431.0
2022-08-26 12:15:00,105.72,105.74,105.39,105.44,7595.0,89.1334,89.1503,88.8552,88.8973,7595.0
2022-08-26 12:20:00,105.45,105.45,105.31,105.34,8595.0,88.9058,88.9058,88.7877,88.813,8595.0
2022-08-26 12:25:00,105.36,105.42,105.3,105.42,6014.0,88.8299,88.8805,88.7793,88.8805,6014.0
2022-08-26 12:30:00,105.42,105.5,105.34,105.34,4506.0,88.8805,88.9479,88.813,88.813,4506.0
2022-08-26 12:35:00,105.35,105.42,105.26,105.38,7130.0,88.8214,88.8805,88.7456,88.8467,7130.0
2022-08-26 12:40:00,105.37,105.57,105.34,105.47,8669.0,88.8383,89.0069,88.813,88.9226,8669.0
2022-08-26 12:45:00,105.45,105.58,105.45,105.55,10471.0,88.9058,89.0154,88.9058,88.9901,10471.0
2022-08-26 12:50:00,105.5,105.5,105.3,105.47,13939.0,88.9479,88.9479,88.7793,88.9226,13939.0
2022-08-26 12:55:00,105.5,105.59,105.47,105.54,10667.0,88.9479,89.0238,88.9226,88.9816,10667.0
2022-08-26 13:00:00,105.54,105.57,105.47,105.5,9250.0,88.9816,89.0069,88.9226,88.9479,9250.0
2022-08-26 13:05:00,105.52,105.65,105.52,105.63,4500.0,88.9648,89.0744,88.9648,89.0575,4500.0
2022-08-26 13:10:00,105.65,105.75,105.57,105.7,17742.0,89.0744,89.1587,89.0069,89.1165,17742.0
2022-08-26 13:15:00,105.69,105.85,105.69,105.8,5272.0,89.1081,89.243,89.1081,89.2008,5272.0
2022-08-26 13:20:00,105.83,105.9,105.8,105.9,1641.0,89.2261,89.2852,89.2008,89.2852,1641.0
2022-08-26 13:25:00,105.89,105.96,105.84,105.84,1300.0,89.2767,89.3357,89.2346,89.2346,1300.0
2022-08-26 13:30:00,105.83,105.84,105.64,105.67,5256.0,89.2261,89.2346,89.0659,89.0912,5256.0
2022-08-26 13:35:00,105.7,105.72,105.5,105.51,2572.0,89.1165,89.1334,88.9479,88.9563,2572.0
2022-08-26 13:40:00,105.42,105.43,105.29,105.31,3765.0,88.8805,88.8889,88.7709,88.7877,3765.0
2022-08-26 13:45:00,105.3,105.4,105.27,105.36,6967.0,88.7793,88.8636,88.754,88.8299,6967.0
2022-08-26 13:50:00,105.33,105.42,105.32,105.39,5454.0,88.8046,88.8805,88.7961,88.8552,5454.0
2022-08-26 13:55:00,105.39,105.46,105.32,105.4,3469.0,88.8552,88.9142,88.7961,88.8636,3469.0
2022-08-26 14:00:00,105.42,105.51,105.39,105.49,3563.0,88.8805,88.9563,88.8552,88.9395,3563.0
2022-08-26 14:05:00,105.48,105.49,105.43,105.47,4577.0,88.931,88.9395,88.8889,88.9226,4577.0
2022-08-26 14:10:00,105.45,105.47,105.38,105.43,3587.0,88.9058,88.9226,88.8467,88.8889,3587.0
2022-08-26 14:15:00,105.43,105.43,105.28,105.35,10002.0,88.8889,88.8889,88.7624,88.8214,10002.0
2022-08-26 14:20:00,105.36,105.53,105.36,105.53,12010.0,88.8299,88.9732,88.8299,88.9732,12010.0
2022-08-26 14:25:00,105.57,105.71,105.54,105.63,4334.0,89.0069,89.125,88.9816,89.0575,4334.0
2022-08-26 14:30:00,105.62,105.64,105.5,105.54,7661.0,89.0491,89.0659,88.9479,88.9816,7661.0
2022-08-26 14:35:00,105.48,105.55,105.4,105.51,7796.0,88.931,88.9901,88.8636,88.9563,7796.0
2022-08-26 14:40:00,105.51,105.52,105.37,105.39,3927.0,88.9563,88.9648,88.8383,88.8552,3927.0
2022-08-26 14:45:00,105.38,105.44,105.33,105.39,7611.0,88.8467,88.8973,88.8046,88.8552,7611.0
2022-08-26 14:50:00,105.36,105.37,105.25,105.26,5119.0,88.8299,88.8383,88.7371,88.7456,5119.0
2022-08-26 14:55:00,105.24,105.25,105.11,105.15,9664.0,88.7287,88.7371,88.6191,88.6528,9664.0
2022-08-26 15:00:00,105.13,105.24,105.12,105.19,4451.0,88.636,88.7287,88.6275,88.6865,4451.0
2022-08-26 15:05:00,105.16,105.17,105.03,105.08,5729.0,88.6613,88.6697,88.5516,88.5938,5729.0
2022-08-26 15:10:00,105.1,105.11,105.01,105.09,6889.0,88.6107,88.6191,88.5348,88.6022,6889.0
2022-08-26 15:15:00,105.09,105.31,105.07,105.25,5981.0,88.6022,88.7877,88.5854,88.7371,5981.0
2022-08-26 15:20:00,105.25,105.26,105.1,105.26,8959.0,88.7371,88.7456,88.6107,88.7456,8959.0
2022-08-26 15:25:00,105.26,105.4,105.2,105.38,7210.0,88.7456,88.8636,88.695,88.8467,7210.0
2022-08-26 15:30:00,105.39,105.47,105.29,105.4,26070.0,88.8552,88.9226,88.7709,88.8636,26070.0
2022-08-26 15:35:00,105.41,105.51,105.25,105.47,45567.0,88.872,88.9563,88.7371,88.9226,45567.0
2022-08-26 15:40:00,105.48,105.48,105.16,105.29,37773.0,88.931,88.931,88.6613,88.7709,37773.0
2022-08-26 15:45:00,105.3,105.39,105.14,105.18,13338.0,88.7793,88.8552,88.6444,88.6781,13338.0
2022-08-26 15:50:00,105.17,105.19,104.86,104.88,57098.0,88.6697,88.6865,88.4083,88.4252,57098.0
2022-08-26 15:55:00,104.88,105.08,104.84,104.88,95221.0,88.4252,88.5938,88.3915,88.4252,95221.0
2022-08-29 09:30:00,103.92,103.92,102.95,103.66,36668.0,87.6158,87.6158,86.798,87.3966,36668.0
2022-08-29 09:35:00,103.67,103.82,103.36,103.36,10330.0,87.405,87.5315,87.1437,87.1437,10330.0
2022-08-29 09:40:00,103.53,103.8,103.42,103.45,9354.0,87.287,87.5146,87.1942,87.2195,9354.0
2022-08-29 09:45:00,103.36,103.5,103.21,103.3,25051.0,87.1437,87.2617,87.0172,87.0931,25051.0
2022-08-29 09:50:00,103.3,103.58,103.3,103.47,28627.0,87.0931,87.3291,87.0931,87.2364,28627.0
2022-08-29 09:55:00,103.44,103.59,103.32,103.46,35568.0,87.2111,87.3376,87.1099,87.228,35568.0
2022-08-29 10:00:00,103.48,103.55,103.41,103.51,28120.0,87.2448,87.3038,87.1858,87.2701,28120.0
2022-08-29 10:05:00,103.5,103.76,103.48,103.76,34151.0,87.2617,87.4809,87.2448,87.4809,34151.0
2022-08-29 10:10:00,103.73,103.99,103.72,103.75,9264.0,87.4556,87.6748,87.4472,87.4725,9264.0
2022-08-29 10:15:00,103.77,103.97,103.7,103.81,41180.0,87.4893,87.658,87.4303,87.5231,41180.0
2022-08-29 10:20:00,103.77,103.93,103.71,103.8,8128.0,87.4893,87.6242,87.4387,87.5146,8128.0
2022-08-29 10:25:00,103.85,103.9,103.74,103.74,11496.0,87.5568,87.5989,87.464,87.464,11496.0
2022-08-29 10:30:00,103.76,103.9,103.57,103.64,10725.0,87.4809,87.5989,87.3207,87.3797,10725.0
2022-08-29 10:35:00,103.62,103.64,103.3,103.36,9850.0,87.3629,87.3797,87.0931,87.1437,9850.0
2022-08-29 10:40:00,103.3,103.44,103.26,103.43,7351.0,87.0931,87.2111,87.0593,87.2027,7351.0
2022-08-29 10:45:00,103.41,103.45,103.33,103.33,7285.0,87.1858,87.2195,87.1184,87.1184,7285.0
2022-08-29 10:50:00,103.39,103.44,103.24,103.29,4604.0,87.169,87.2111,87.0425,87.0846,4604.0
2022-08-29 10:55:00,103.35,103.38,103.1,103.1,8521.0,87.1352,87.1605,86.9244,86.9244,8521.0
2022-08-29 11:00:00,103.12,103.37,103.07,103.24,8058.0,86.9413,87.1521,86.8992,87.0425,8058.0
2022-08-29 11:05:00,103.24,103.27,103.04,103.26,11127.0,87.0425,87.0678,86.8739,87.0593,11127.0
2022-08-29 11:10:00,103.33,103.45,103.25,103.35,8765.0,87.1184,87.2195,87.0509,87.1352,8765.0
2022-08-29 11:15:00,103.34,103.71,103.34,103.66,9718.0,87.1268,87.4387,87.1268,87.3966,9718.0
2022-08-29 11:20:00,103.66,104.07,103.62,104.07,10700.0,87.3966,87.7423,87.3629,87.7423,10700.0
2022-08-29 11:25:00,104.01,104.05,103.83,103.84,10753.0,87.6917,87.7254,87.5399,87.5483,10753.0
2022-08-29 11:30:00,103.84,104.16,103.79,104.13,7126.0,87.5483,87.8181,87.5062,87.7929,7126.0
2022-08-29 11:35:00,104.21,104.47,104.17,104.35,14149.0,87.8603,88.0795,87.8266,87.9783,14149.0
2022-08-29 11:40:00,104.34,104.34,104.1,104.1,12005.0,87.9699,87.9699,87.7676,87.7676,12005.0
2022-08-29 11:45:00,104.08,104.37,104.08,104.35,6446.0,87.7507,87.9952,87.7507,87.9783,6446.0
2022-08-29 11:50:00,104.34,104.34,104.2,104.23,9301.0,87.9699,87.9699,87.8519,87.8772,9301.0
2022-08-29 11:55:00,104.25,104.49,104.25,104.4,28131.0,87.894,88.0964,87.894,88.0205,28131.0
2022-08-29 12:00:00,104.43,104.58,104.4,104.5,9330.0,88.0458,88.1722,88.0205,88.1048,9330.0
2022-08-29 12:05:00,104.5,104.58,104.47,104.56,5446.0,88.1048,88.1722,88.0795,88.1554,5446.0
2022-08-29 12:10:00,104.52,104.56,104.44,104.46,6200.0,88.1217,88.1554,88.0542,88.0711,6200.0
2022-08-29 12:15:00,104.53,104.58,104.38,104.48,5140.0,88.1301,88.1722,88.0036,88.0879,5140.0
2022-08-29 12:20:00,104.47,104.47,104.17,104.22,9106.0,88.0795,88.0795,87.8266,87.8687,9106.0
2022-08-29 12:25:00,104.18,104.19,104.02,104.09,3371.0,87.835,87.8434,87.7001,87.7591,3371.0
2022-08-29 12:30:00,104.1,104.11,104.0,104.06,6717.0,87.7676,87.776,87.6832,87.7338,6717.0
2022-08-29 12:35:00,104.08,104.14,104.06,104.13,5128.0,87.7507,87.8013,87.7338,87.7929,5128.0
2022-08-29 12:40:00,104.16,104.21,104.12,104.17,3993.0,87.8181,87.8603,87.7844,87.8266,3993.0
2022-08-29 12:45:00,104.18,104.42,104.17,104.4,6236.0,87.835,88.0374,87.8266,88.0205,6236.0
2022-08-29 12:50:00,104.46,104.57,104.46,104.57,8557.0,88.0711,88.1638,88.0711,88.1638,8557.0
2022-08-29 12:55:00,104.52,104.55,104.44,104.44,5284.0,88.1217,88.147,88.0542,88.0542,5284.0
2022-08-29 13:00:00,104.43,104.61,104.42,104.5,8050.0,88.0458,88.1975,88.0374,88.1048,8050.0
2022-08-29 13:05:00,104.5,104.55,104.46,104.48,4293.0,88.1048,88.147,88.0711,88.0879,4293.0
2022-08-29 13:10:00,104.53,104.56,104.37,104.44,6495.0,88.1301,88.1554,87.9952,88.0542,6495.0
2022-08-29 13:15:00,104.37,104.41,104.2,104.36,7033.0,87.9952,88.0289,87.8519,87.9868,7033.0
2022-08-29 13:20:00,104.42,104.42,104.19,104.2,4073.0,88.0374,88.0374,87.8434,87.8519,4073.0
2022-08-29 13:25:00,104.22,104.52,104.17,104.51,8763.0,87.8687,88.1217,87.8266,88.1132,8763.0
2022-08-29 13:30:00,104.52,104.69,104.52,104.69,4499.0,88.1217,88.265,88.1217,88.265,4499.0
2022-08-29 13:35:00,104.67,104.84,104.66,104.81,7801.0,88.2481,88.3915,88.2397,88.3662,7801.0
2022-08-29 13:40:00,104.79,105.03,104.75,105.0,11557.0,88.3493,88.5516,88.3156,88.5264,11557.0
2022-08-29 13:45:00,104.99,105.1,104.88,104.94,17315.0,88.5179,88.6107,88.4252,88.4758,17315.0
2022-08-29 13:50:00,104.97,105.07,104.92,105.01,9211.0,88.5011,88.5854,88.4589,88.5348,9211.0
2022-08-29 13:55:00,105.02,105.05,104.97,104.98,4624.0,88.5432,88.5685,88.5011,88.5095,4624.0
2022-08-29 14:00:00,104.99,105.02,104.86,104.9,25333.0,88.5179,88.5432,88.4083,88.442,25333.0
2022-08-29 14:05:00,104.89,104.92,104.74,104.77,19291.0,88.4336,88.4589,88.3071,88.3324,19291.0
2022-08-29 14:10:00,104.74,104.74,104.53,104.54,15169.0,88.3071,88.3071,88.1301,88.1385,15169.0
2022-08-29 14:15:00,104.57,104.57,104.39,104.41,7614.0,88.1638,88.1638,88.0121,88.0289,7614.0
2022-08-29 14:20:00,104.36,104.36,104.24,104.27,5685.0,87.9868,87.9868,87.8856,87.9109,5685.0
2022-08-29 14:25:00,104.28,104.33,104.22,104.25,4086.0,87.9193,87.9615,87.8687,87.894,4086.0
2022-08-29 14:30:00,104.26,104.4,104.25,104.4,8198.0,87.9025,88.0205,87.894,88.0205,8198.0
2022-08-29 14:35:00,104.43,104.54,104.42,104.43,6367.0,88.0458,88.1385,88.0374,88.0458,6367.0
2022-08-29 14:40:00,104.4,104.51,104.4,104.48,4510.0,88.0205,88.1132,88.0205,88.0879,4510.0
2022-08-29 14:45:00,104.48,104.51,104.38,104.48,6624.0,88.0879,88.1132,88.0036,88.0879,6624.0
2022-08-29 14:50:00,104.44,104.46,104.33,104.4,4394.0,88.0542,88.0711,87.9615,88.0205,4394.0
2022-08-29 14:55:00,104.4,104.42,104.15,104.42,5398.0,88.0205,88.0374,87.8097,88.0374,5398.0
2022-08-29 15:00:00,104.48,104.65,104.48,104.6,5962.0,88.0879,88.2313,88.0879,88.1891,5962.0
2022-08-29 15:05:00,104.53,104.54,104.4,104.43,3603.0,88.1301,88.1385,88.0205,88.0458,3603.0
2022-08-29 15:10:00,104.42,104.45,104.33,104.41,4591.0,88.0374,88.0626,87.9615,88.0289,4591.0
2022-08-29 15:15:00,104.44,104.47,104.24,104.27,4965.0,88.0542,88.0795,87.8856,87.9109,4965.0
2022-08-29 15:20:00,104.21,104.24,104.18,104.2,3369.0,87.8603,87.8856,87.835,87.8519,3369.0
2022-08-29 15:25:00,104.19,104.19,103.98,104.02,7391.0,87.8434,87.8434,87.6664,87.7001,7391.0
2022-08-29 15:30:00,104.0,104.14,103.89,104.13,14076.0,87.6832,87.8013,87.5905,87.7929,14076.0
2022-08-29 15:35:00,104.13,104.16,104.04,104.11,13688.0,87.7929,87.8181,87.717,87.776,13688.0
2022-08-29 15:40:00,104.11,104.11,104.01,104.03,14683.0,87.776,87.776,87.6917,87.7085,14683.0
2022-08-29 15:45:00,104.03,104.03,103.88,103.92,19410.0,87.7085,87.7085,87.5821,87.6158,19410.0
2022-08-29 15:50:00,103.95,104.08,103.78,103.9,40099.0,87.6411,87.7507,87.4978,87.5989,40099.0
2022-08-29 15:55:00,103.91,103.91,103.6,103.65,86413.0,87.6074,87.6074,87.346,87.3882,86413.0
2022-08-30 09:30:00,104.05,104.45,103.87,104.3,45400.0,87.7254,88.0626,87.5736,87.9362,45400.0
2022-08-30 09:35:00,104.28,104.93,104.28,104.83,14982.0,87.9193,88.4673,87.9193,88.383,14982.0
2022-08-30 09:40:00,104.67,105.05,104.59,104.68,18939.0,88.2481,88.5685,88.1807,88.2566,18939.0
2022-08-30 09:45:00,104.69,104.84,104.41,104.66,16814.0,88.265,88.3915,88.0289,88.2397,16814.0
2022-08-30 09:50:00,104.56,104.56,104.3,104.38,12804.0,88.1554,88.1554,87.9362,88.0036,12804.0
2022-08-30 09:55:00,104.32,104.52,104.07,104.07,4722.0,87.953,88.1217,87.7423,87.7423,4722.0
2022-08-30 10:00:00,104.03,104.26,103.95,103.98,11982.0,87.7085,87.9025,87.6411,87.6664,11982.0
2022-08-30 10:05:00,104.0,104.06,103.8,103.99,10111.0,87.6832,87.7338,87.5146,87.6748,10111.0
2022-08-30 10:10:00,103.99,104.11,103.93,104.08,4952.0,87.6748,87.776,87.6242,87.7507,4952.0
2022-08-30 10:15:00,104.07,104.11,103.88,104.0,4494.0,87.7423,87.776,87.5821,87.6832,4494.0
2022-08-30 10:20:00,104.03,104.03,103.75,103.86,7157.0,87.7085,87.7085,87.4725,87.5652,7157.0
2022-08-30 10:25:00,103.86,104.06,103.86,103.94,4403.0,87.5652,87.7338,87.5652,87.6327,4403.0
2022-08-30 10:30:00,103.87,103.97,103.37,103.37,7015.0,87.5736,87.658,87.1521,87.1521,7015.0
2022-08-30 10:35:00,103.38,103.51,103.3,103.45,8768.0,87.1605,87.2701,87.0931,87.2195,8768.0
2022-08-30 10:40:00,103.44,103.44,103.3,103.33,6036.0,87.2111,87.2111,87.0931,87.1184,6036.0
2022-08-30 10:45:00,103.35,103.41,103.12,103.18,11110.0,87.1352,87.1858,86.9413,86.9919,11110.0
2022-08-30 10:50:00,103.22,103.3,103.08,103.28,8714.0,87.0256,87.0931,86.9076,87.0762,8714.0
2022-08-30 10:55:00,103.31,103.69,103.31,103.69,10168.0,87.1015,87.4219,87.1015,87.4219,10168.0
2022-08-30 11:00:00,103.7,104.0,103.64,104.0,9136.0,87.4303,87.6832,87.3797,87.6832,9136.0
2022-08-30 11:05:00,103.99,104.06,103.86,103.9,6463.0,87.6748,87.7338,87.5652,87.5989,6463.0
2022-08-30 11:10:00,103.88,103.89,103.6,103.79,10887.0,87.5821,87.5905,87.346,87.5062,10887.0
2022-08-30 11:15:00,103.74,104.08,103.73,104.08,9208.0,87.464,87.7507,87.4556,87.7507,9208.0
2022-08-30 11:20:00,104.07,104.21,103.95,104.18,8300.0,87.7423,87.8603,87.6411,87.835,8300.0
2022-08-30 11:25:00,104.15,104.32,104.02,104.02,7942.0,87.8097,87.953,87.7001,87.7001,7942.0
2022-08-30 11:30:00,104.03,104.29,104.0,104.29,4446.0,87.7085,87.9277,87.6832,87.9277,4446.0
2022-08-30 11:35:00,104.3,104.34,104.0,104.04,5795.0,87.9362,87.9699,87.6832,87.717,5795.0
2022-08-30 11:40:00,103.98,104.22,103.96,104.14,12577.0,87.6664,87.8687,87.6495,87.8013,12577.0
2022-08-30 11:45:00,104.13,104.22,104.07,104.14,4774.0,87.7929,87.8687,87.7423,87.8013,4774.0
2022-08-30 11:50:00,104.12,104.18,104.01,104.18,4149.0,87.7844,87.835,87.6917,87.835,4149.0
2022-08-30 11:55:00,104.22,104.28,104.12,104.12,6591.0,87.8687,87.9193,87.7844,87.7844,6591.0
2022-08-30 12:00:00,104.16,104.39,104.12,104.29,13983.0,87.8181,88.0121,87.7844,87.9277,13983.0
2022-08-30 12:05:00,104.32,104.56,104.32,104.48,10855.0,87.953,88.1554,87.953,88.0879,10855.0
2022-08-30 12:10:00,104.44,104.48,104.3,104.47,8886.0,88.0542,88.0879,87.9362,88.0795,8886.0
2022-08-30 12:15:00,104.5,104.66,104.5,104.5,4615.0,88.1048,88.2397,88.1048,88.1048,4615.0
2022-08-30 12:20:00,104.46,104.5,104.34,104.42,12979.0,88.0711,88.1048,87.9699,88.0374,12979.0
2022-08-30 12:25:00,104.39,104.41,104.28,104.41,1819.0,88.0121,88.0289,87.9193,88.0289,1819.0
2022-08-30 12:30:00,104.34,104.35,104.11,104.11,5895.0,87.9699,87.9783,87.776,87.776,5895.0
2022-08-30 12:35:00,104.18,104.24,104.03,104.11,10376.0,87.835,87.8856,87.7085,87.776,10376.0
2022-08-30 12:40:00,104.07,104.09,103.74,103.74,10099.0,87.7423,87.7591,87.464,87.464,10099.0
2022-08-30 12:45:00,103.7,103.79,103.68,103.72,5697.0,87.4303,87.5062,87.4135,87.4472,5697.0
2022-08-30 12:50:00,103.7,103.75,103.65,103.68,9317.0,87.4303,87.4725,87.3882,87.4135,9317.0
2022-08-30 12:55:00,103.74,103.82,103.69,103.76,16913.0,87.464,87.5315,87.4219,87.4809,16913.0
2022-08-30 13:00:00,103.75,103.8,103.68,103.7,3645.0,87.4725,87.5146,87.4135,87.4303,3645.0
2022-08-30 13:05:00,103.71,103.78,103.57,103.61,6378.0,87.4387,87.4978,87.3207,87.3544,6378.0
2022-08-30 13:10:00,103.67,103.67,103.45,103.45,4443.0,87.405,87.405,87.2195,87.2195,4443.0
2022-08-30 13:15:00,103.44,103.49,103.32,103.32,2816.0,87.2111,87.2533,87.1099,87.1099,2816.0
2022-08-30 13:20:00,103.32,103.32,103.24,103.31,2966.0,87.1099,87.1099,87.0425,87.1015,2966.0
2022-08-30 13:25:00,103.32,103.4,103.27,103.38,3757.0,87.1099,87.1774,87.0678,87.1605,3757.0
2022-08-30 13:30:00,103.35,103.48,103.31,103.36,4646.0,87.1352,87.2448,87.1015,87.1437,4646.0
2022-08-30 13:35:00,103.36,103.42,103.31,103.41,6921.0,87.1437,87.1942,87.1015,87.1858,6921.0
2022-08-30 13:40:00,103.43,103.48,103.3,103.31,20038.0,87.2027,87.2448,87.0931,87.1015,20038.0
2022-08-30 13:45:00,103.3,103.58,103.2,103.52,14118.0,87.0931,87.3291,87.0088,87.2786,14118.0
2022-08-30 13:50:00,103.52,103.6,103.47,103.6,5185.0,87.2786,87.346,87.2364,87.346,5185.0
2022-08-30 13:55:00,103.61,103.63,103.39,103.39,3052.0,87.3544,87.3713,87.169,87.169,3052.0
2022-08-30 14:00:00,103.39,103.57,103.32,103.57,4658.0,87.169,87.3207,87.1099,87.3207,4658.0
2022-08-30 14:05:00,103.55,103.6,103.48,103.51,3465.0,87.3038,87.346,87.2448,87.2701,3465.0
2022-08-30 14:10:00,103.53,103.74,103.52,103.64,12904.0,87.287,87.464,87.2786,87.3797,12904.0
2022-08-30 14:15:00,103.66,103.72,103.53,103.53,6430.0,87.3966,87.4472,87.287,87.287,6430.0
2022-08-30 14:20:00,103.55,103.61,103.42,103.55,6601.0,87.3038,87.3544,87.1942,87.3038,6601.0
2022-08-30 14:25:00,103.57,103.58,103.33,103.39,6940.0,87.3207,87.3291,87.1184,87.169,6940.0
2022-08-30 14:30:00,103.36,103.62,103.35,103.6,10615.0,87.1437,87.3629,87.1352,87.346,10615.0
2022-08-30 14:35:00,103.61,103.64,103.45,103.62,8189.0,87.3544,87.3797,87.2195,87.3629,8189.0
2022-08-30 14:40:00,103.66,103.66,103.45,103.47,10458.0,87.3966,87.3966,87.2195,87.2364,10458.0
2022-08-30 14:45:00,103.5,103.6,103.48,103.56,4813.0,87.2617,87.346,87.2448,87.3123,4813.0
2022-08-30 14:50:00,103.55,103.64,103.52,103.6,6695.0,87.3038,87.3797,87.2786,87.346,6695.0
2022-08-30 14:55:00,103.62,103.76,103.48,103.69,7641.0,87.3629,87.4809,87.2448,87.4219,7641.0
2022-08-30 15:00:00,103.71,104.0,103.7,103.89,24475.0,87.4387,87.6832,87.4303,87.5905,24475.0
2022-08-30 15:05:00,103.91,104.33,103.91,104.31,8029.0,87.6074,87.9615,87.6074,87.9446,8029.0
2022-08-30 15:10:00,104.28,104.42,104.24,104.33,6320.0,87.9193,88.0374,87.8856,87.9615,6320.0
2022-08-30 15:15:00,104.34,104.36,104.14,104.14,9763.0,87.9699,87.9868,87.8013,87.8013,9763.0
2022-08-30 15:20:00,104.15,104.16,104.0,104.15,9029.0,87.8097,87.8181,87.6832,87.8097,9029.0
2022-08-30 15:25:00,104.16,104.18,104.01,104.07,6990.0,87.8181,87.835,87.6917,87.7423,6990.0
2022-08-30 15:30:00,104.06,104.06,103.68,103.69,17755.0,87.7338,87.7338,87.4135,87.4219,17755.0
2022-08-30 15:35:00,103.72,103.89,103.7,103.89,13081.0,87.4472,87.5905,87.4303,87.5905,13081.0
2022-08-30 15:40:00,103.89,104.14,103.89,104.01,16635.0,87.5905,87.8013,87.5905,87.6917,16635.0
2022-08-30 15:45:00,104.02,104.03,103.67,103.74,14858.0,87.7001,87.7085,87.405,87.464,14858.0
2022-08-30 15:50:00,103.8,103.88,103.62,103.7,25007.0,87.5146,87.5821,87.3629,87.4303,25007.0
2022-08-30 15:55:00,103.7,103.84,103.65,103.8,76061.0,87.4303,87.5483,87.3882,87.5146,76061.0
2022-08-31 09:30:00,104.38,104.46,103.6,103.67,21521.0,88.0036,88.0711,87.346,87.405,21521.0
2022-08-31 09:35:00,103.65,103.71,103.37,103.64,10529.0,87.3882,87.4387,87.1521,87.3797,10529.0
2022-08-31 09:40:00,103.66,104.34,103.66,104.34,5801.0,87.3966,87.9699,87.3966,87.9699,5801.0
2022-08-31 09:45:00,104.37,104.64,104.17,104.44,9417.0,87.9952,88.2228,87.8266,88.0542,9417.0
2022-08-31 09:50:00,104.4,104.54,104.32,104.33,8996.0,88.0205,88.1385,87.953,87.9615,8996.0
2022-08-31 09:55:00,104.3,104.4,104.0,104.01,19768.0,87.9362,88.0205,87.6832,87.6917,19768.0
2022-08-31 10:00:00,103.91,104.03,103.7,103.76,6583.0,87.6074,87.7085,87.4303,87.4809,6583.0
2022-08-31 10:05:00,103.73,104.39,103.73,104.29,14657.0,87.4556,88.0121,87.4556,87.9277,14657.0
2022-08-31 10:10:00,104.28,104.52,104.28,104.47,10152.0,87.9193,88.1217,87.9193,88.0795,10152.0
2022-08-31 10:15:00,104.45,104.58,104.3,104.58,7699.0,88.0626,88.1722,87.9362,88.1722,7699.0
2022-08-31 10:20:00,104.66,104.73,104.39,104.44,8583.0,88.2397,88.2987,88.0121,88.0542,8583.0
2022-08-31 10:25:00,104.42,104.45,104.05,104.19,21477.0,88.0374,88.0626,87.7254,87.8434,21477.0
2022-08-31 10:30:00,104.19,104.35,104.03,104.16,9011.0,87.8434,87.9783,87.7085,87.8181,9011.0
2022-08-31 10:35:00,104.14,104.18,103.8,103.83,12985.0,87.8013,87.835,87.5146,87.5399,12985.0
2022-08-31 10:40:00,103.77,104.07,103.77,104.06,6155.0,87.4893,87.7423,87.4893,87.7338,6155.0
2022-08-31 10:45:00,104.07,104.3,104.07,104.27,10788.0,87.7423,87.9362,87.7423,87.9109,10788.0
2022-08-31 10:50:00,104.26,104.4,104.09,104.2,7254.0,87.9025,88.0205,87.7591,87.8519,7254.0
2022-08-31 10:55:00,104.14,104.14,103.9,103.91,2487.0,87.8013,87.8013,87.5989,87.6074,2487.0
2022-08-31 11:00:00,103.89,103.89,103.59,103.77,8569.0,87.5905,87.5905,87.3376,87.4893,8569.0
2022-08-31 11:05:00,103.79,103.79,103.5,103.67,6460.0,87.5062,87.5062,87.2617,87.405,6460.0
2022-08-31 11:10:00,103.6,103.75,103.46,103.75,20967.0,87.346,87.4725,87.228,87.4725,20967.0
2022-08-31 11:15:00,103.73,103.89,103.64,103.89,5705.0,87.4556,87.5905,87.3797,87.5905,5705.0
2022-08-31 11:20:00,103.94,104.01,103.78,103.85,13872.0,87.6327,87.6917,87.4978,87.5568,13872.0
2022-08-31 11:25:00,103.86,103.91,103.78,103.79,6003.0,87.5652,87.6074,87.4978,87.5062,6003.0
2022-08-31 11:30:00,103.75,103.8,103.62,103.73,7233.0,87.4725,87.5146,87.3629,87.4556,7233.0
2022-08-31 11:35:00,103.73,104.02,103.68,103.9,7713.0,87.4556,87.7001,87.4135,87.5989,7713.0
2022-08-31 11:40:00,103.86,103.89,103.75,103.87,3510.0,87.5652,87.5905,87.4725,87.5736,3510.0
2022-08-31 11:45:00,103.87,103.97,103.85,103.92,6004.0,87.5736,87.658,87.5568,87.6158,6004.0
2022-08-31 11:50:00,103.97,104.06,103.89,103.9,18259.0,87.658,87.7338,87.5905,87.5989,18259.0
2022-08-31 11:55:00,103.89,104.05,103.88,103.99,3401.0,87.5905,87.7254,87.5821,87.6748,3401.0
2022-08-31 12:00:00,104.05,104.09,103.96,103.98,6784.0,87.7254,87.7591,87.6495,87.6664,6784.0
2022-08-31 12:05:00,104.02,104.02,103.84,103.84,3450.0,87.7001,87.7001,87.5483,87.5483,3450.0
2022-08-31 12:10:00,103.86,103.86,103.71,103.72,2610.0,87.5652,87.5652,87.4387,87.4472,2610.0
2022-08-31 12:15:00,103.69,103.86,103.66,103.7,6729.0,87.4219,87.5652,87.3966,87.4303,6729.0
2022-08-31 12:20:00,103.69,103.69,103.49,103.54,4703.0,87.4219,87.4219,87.2533,87.2954,4703.0
2022-08-31 12:25:00,103.51,103.6,103.47,103.53,4889.0,87.2701,87.346,87.2364,87.287,4889.0
2022-08-31 12:30:00,103.54,103.75,103.52,103.71,6275.0,87.2954,87.4725,87.2786,87.4387,6275.0
2022-08-31 12:35:00,103.7,103.72,103.5,103.54,4341.0,87.4303,87.4472,87.2617,87.2954,4341.0
2022-08-31 12:40:00,103.43,103.52,103.4,103.47,6333.0,87.2027,87.2786,87.1774,87.2364,6333.0
2022-08-31 12:45:00,103.44,103.47,103.38,103.46,4791.0,87.2111,87.2364,87.1605,87.228,4791.0
2022-08-31 12:50:00,103.47,103.48,103.34,103.37,6956.0,87.2364,87.2448,87.1268,87.1521,6956.0
2022-08-31 12:55:00,103.33,103.4,103.28,103.39,3860.0,87.1184,87.1774,87.0762,87.169,3860.0
2022-08-31 13:00:00,103.36,103.48,103.36,103.43,3691.0,87.1437,87.2448,87.1437,87.2027,3691.0
2022-08-31 13:05:00,103.5,103.63,103.5,103.56,10932.0,87.2617,87.3713,87.2617,87.3123,10932.0
2022-08-31 13:10:00,103.6,103.65,103.54,103.58,6875.0,87.346,87.3882,87.2954,87.3291,6875.0
2022-08-31 13:15:00,103.59,103.63,103.37,103.37,2969.0,87.3376,87.3713,87.1521,87.1521,2969.0
2022-08-31 13:20:00,103.41,103.43,103.22,103.27,3504.0,87.1858,87.2027,87.0256,87.0678,3504.0
2022-08-31 13:25:00,103.26,103.27,103.12,103.22,4479.0,87.0593,87.0678,86.9413,87.0256,4479.0
2022-08-31 13:30:00,103.2,103.37,103.18,103.24,10749.0,87.0088,87.1521,86.9919,87.0425,10749.0
2022-08-31 13:35:00,103.26,103.28,103.1,103.13,5450.0,87.0593,87.0762,86.9244,86.9497,5450.0
2022-08-31 13:40:00,103.09,103.14,103.03,103.11,2836.0,86.916,86.9582,86.8654,86.9329,2836.0
2022-08-31 13:45:00,103.1,103.14,102.96,102.96,9893.0,86.9244,86.9582,86.8064,86.8064,9893.0
2022-08-31 13:50:00,102.96,103.08,102.96,103.08,6355.0,86.8064,86.9076,86.8064,86.9076,6355.0
2022-08-31 13:55:00,103.07,103.07,102.98,103.04,1352.0,86.8992,86.8992,86.8233,86.8739,1352.0
2022-08-31 14:00:00,103.07,103.17,102.92,102.92,6854.0,86.8992,86.9835,86.7727,86.7727,6854.0
2022-08-31 14:05:00,102.9,103.03,102.79,102.93,10156.0,86.7558,86.8654,86.6631,86.7811,10156.0
2022-08-31 14:10:00,102.93,102.93,102.77,102.93,9716.0,86.7811,86.7811,86.6462,86.7811,9716.0
2022-08-31 14:15:00,102.94,102.95,102.76,102.76,6089.0,86.7896,86.798,86.6378,86.6378,6089.0
2022-08-31 14:20:00,102.77,102.77,102.6,102.61,7304.0,86.6462,86.6462,86.5029,86.5113,7304.0
2022-08-31 14:25:00,102.62,102.72,102.54,102.54,7624.0,86.5198,86.6041,86.4523,86.4523,7624.0
2022-08-31 14:30:00,102.5,102.55,102.33,102.38,27228.0,86.4186,86.4607,86.2753,86.3174,27228.0
2022-08-31 14:35:00,102.33,102.35,102.18,102.19,7888.0,86.2753,86.2921,86.1488,86.1572,7888.0
2022-08-31 14:40:00,102.17,102.25,102.04,102.06,9448.0,86.1404,86.2078,86.0308,86.0476,9448.0
2022-08-31 14:45:00,102.05,102.15,101.95,102.05,23419.0,86.0392,86.1235,85.9549,86.0392,23419.0
2022-08-31 14:50:00,102.05,102.15,102.01,102.12,7699.0,86.0392,86.1235,86.0055,86.0982,7699.0
2022-08-31 14:55:00,102.12,102.22,102.04,102.22,6031.0,86.0982,86.1825,86.0308,86.1825,6031.0
2022-08-31 15:00:00,102.19,102.48,102.18,102.48,12128.0,86.1572,86.4017,86.1488,86.4017,12128.0
2022-08-31 15:05:00,102.46,102.57,102.37,102.48,11503.0,86.3849,86.4776,86.309,86.4017,11503.0
2022-08-31 15:10:00,102.48,102.77,102.48,102.77,14528.0,86.4017,86.6462,86.4017,86.6462,14528.0
2022-08-31 15:15:00,102.81,103.01,102.77,102.88,12697.0,86.6799,86.8486,86.6462,86.739,12697.0
2022-08-31 15:20:00,102.83,102.83,102.45,102.47,15360.0,86.6968,86.6968,86.3764,86.3933,15360.0
2022-08-31 15:25:00,102.48,102.64,102.42,102.64,5791.0,86.4017,86.5366,86.3511,86.5366,5791.0
2022-08-31 15:30:00,102.61,102.66,102.48,102.52,9567.0,86.5113,86.5535,86.4017,86.4354,9567.0
2022-08-31 15:35:00,102.49,102.61,102.43,102.6,16639.0,86.4102,86.5113,86.3596,86.5029,16639.0
2022-08-31 15:40:00,102.59,102.84,102.51,102.83,18740.0,86.4945,86.7052,86.427,86.6968,18740.0
2022-08-31 15:45:00,102.81,103.0,102.76,102.88,25264.0,86.6799,86.8401,86.6378,86.739,25264.0
2022-08-31 15:50:00,102.91,102.91,102.39,102.4,59624.0,86.7643,86.7643,86.3258,86.3343,59624.0
2022-08-31 15:55:00,102.34,102.37,101.77,101.93,206720.0,86.2837,86.309,85.8031,85.938,206720.0
2022-09-01 09:30:00,101.19,101.43,100.9,100.96,49320.0,85.3141,85.5165,85.0696,85.1202,49320.0
2022-09-01 09:35:00,100.96,101.02,100.6,100.8,16982.0,85.1202,85.1708,84.8167,84.9853,16982.0
2022-09-01 09:40:00,100.87,101.07,100.72,100.81,12307.0,85.0443,85.2129,84.9179,84.9937,12307.0
2022-09-01 09:45:00,100.79,100.84,100.53,100.54,13340.0,84.9769,85.019,84.7577,84.7661,13340.0
2022-09-01 09:50:00,100.52,100.53,100.17,100.2,9028.0,84.7492,84.7577,84.4541,84.4794,9028.0
2022-09-01 09:55:00,100.2,100.2,99.83,100.01,44539.0,84.4794,84.4794,84.1675,84.3192,44539.0
2022-09-01 10:00:00,100.0,100.08,99.56,99.56,20653.0,84.3108,84.3783,83.9398,83.9398,20653.0
2022-09-01 10:05:00,99.58,99.68,99.18,99.19,30241.0,83.9567,84.041,83.6195,83.6279,30241.0
2022-09-01 10:10:00,99.18,99.22,98.78,98.9,38884.0,83.6195,83.6532,83.2822,83.3834,38884.0
2022-09-01 10:15:00,98.85,98.92,98.75,98.92,19787.0,83.3412,83.4003,83.2569,83.4003,19787.0
2022-09-01 10:20:00,98.9,99.39,98.83,99.39,14834.0,83.3834,83.7965,83.3244,83.7965,14834.0
2022-09-01 10:25:00,99.48,99.75,99.44,99.75,21977.0,83.8724,84.1,83.8387,84.1,21977.0
2022-09-01 10:30:00,99.73,99.73,99.51,99.56,10734.0,84.0832,84.0832,83.8977,83.9398,10734.0
2022-09-01 10:35:00,99.53,99.65,99.4,99.44,12114.0,83.9146,84.0157,83.8049,83.8387,12114.0
2022-09-01 10:40:00,99.43,99.61,99.31,99.38,8239.0,83.8302,83.982,83.7291,83.7881,8239.0
2022-09-01 10:45:00,99.36,99.36,99.2,99.22,11299.0,83.7712,83.7712,83.6363,83.6532,11299.0
2022-09-01 10:50:00,99.28,99.59,99.2,99.26,21551.0,83.7038,83.9651,83.6363,83.6869,21551.0
2022-09-01 10:55:00,99.25,99.3,99.13,99.17,31179.0,83.6785,83.7206,83.5773,83.611,31179.0
2022-09-01 11:00:00,99.18,99.19,98.99,99.05,16594.0,83.6195,83.6279,83.4593,83.5099,16594.0
2022-09-01 11:05:00,99.05,99.61,99.04,99.58,10346.0,83.5099,83.982,83.5014,83.9567,10346.0
2022-09-01 11:10:00,99.63,99.71,99.47,99.58,12141.0,83.9989,84.0663,83.864,83.9567,12141.0
2022-09-01 11:15:00,99.57,99.62,99.41,99.46,10733.0,83.9483,83.9904,83.8134,83.8555,10733.0
2022-09-01 11:20:00,99.39,99.45,99.28,99.32,4853.0,83.7965,83.8471,83.7038,83.7375,4853.0
2022-09-01 11:25:00,99.31,99.31,99.08,99.08,8652.0,83.7291,83.7291,83.5352,83.5352,8652.0
2022-09-01 11:30:00,99.09,99.39,99.09,99.34,13652.0,83.5436,83.7965,83.5436,83.7544,13652.0
2022-09-01 11:35:00,99.35,99.56,99.27,99.34,7421.0,83.7628,83.9398,83.6953,83.7544,7421.0
2022-09-01 11:40:00,99.37,99.37,99.25,99.34,9099.0,83.7797,83.7797,83.6785,83.7544,9099.0
2022-09-01 11:45:00,99.36,99.49,99.34,99.48,6985.0,83.7712,83.8808,83.7544,83.8724,6985.0
2022-09-01 11:50:00,99.51,99.52,99.34,99.39,9447.0,83.8977,83.9061,83.7544,83.7965,9447.0
2022-09-01 11:55:00,99.4,99.4,99.25,99.37,5815.0,83.8049,83.8049,83.6785,83.7797,5815.0
2022-09-01 12:00:00,99.39,99.74,99.39,99.73,9402.0,83.7965,84.0916,83.7965,84.0832,9402.0
2022-09-01 12:05:00,99.71,99.75,99.5,99.75,6954.0,84.0663,84.1,83.8893,84.1,6954.0
2022-09-01 12:10:00,99.72,99.72,99.56,99.67,16605.0,84.0747,84.0747,83.9398,84.0326,16605.0
2022-09-01 12:15:00,99.68,99.75,99.63,99.64,4751.0,84.041,84.1,83.9989,84.0073,4751.0
2022-09-01 12:20:00,99.64,99.65,99.55,99.58,5051.0,84.0073,84.0157,83.9314,83.9567,5051.0
2022-09-01 12:25:00,99.6,99.72,99.55,99.62,6593.0,83.9736,84.0747,83.9314,83.9904,6593.0
2022-09-01 12:30:00,99.58,99.66,99.55,99.66,4046.0,83.9567,84.0242,83.9314,84.0242,4046.0
2022-09-01 12:35:00,99.62,99.62,99.35,99.38,6966.0,83.9904,83.9904,83.7628,83.7881,6966.0
2022-09-01 12:40:00,99.39,99.42,99.29,99.3,4878.0,83.7965,83.8218,83.7122,83.7206,4878.0
2022-09-01 12:45:00,99.33,99.33,99.11,99.18,20468.0,83.7459,83.7459,83.5604,83.6195,20468.0
2022-09-01 12:50:00,99.18,99.2,99.1,99.14,6772.0,83.6195,83.6363,83.552,83.5857,6772.0
2022-09-01 12:55:00,99.15,99.2,99.09,99.11,3369.0,83.5942,83.6363,83.5436,83.5604,3369.0
2022-09-01 13:00:00,99.12,99.32,99.0,99.22,9468.0,83.5689,83.7375,83.4677,83.6532,9468.0
2022-09-01 13:05:00,99.22,99.39,99.17,99.37,8951.0,83.6532,83.7965,83.611,83.7797,8951.0
2022-09-01 13:10:00,99.33,99.42,99.27,99.42,15710.0,83.7459,83.8218,83.6953,83.8218,15710.0
2022-09-01 13:15:00,99.45,99.47,99.37,99.38,7885.0,83.8471,83.864,83.7797,83.7881,7885.0
2022-09-01 13:20:00,99.41,99.65,99.4,99.63,8733.0,83.8134,84.0157,83.8049,83.9989,8733.0
2022-09-01 13:25:00,99.64,99.81,99.58,99.75,9162.0,84.0073,84.1506,83.9567,84.1,9162.0
2022-09-01 13:30:00,99.76,99.78,99.49,99.62,7120.0,84.1085,84.1253,83.8808,83.9904,7120.0
2022-09-01 13:35:00,99.68,99.68,99.47,99.47,6566.0,84.041,84.041,83.864,83.864,6566.0
2022-09-01 13:40:00,99.48,99.5,99.33,99.34,6438.0,83.8724,83.8893,83.7459,83.7544,6438.0
2022-09-01 13:45:00,99.32,99.37,99.28,99.36,8038.0,83.7375,83.7797,83.7038,83.7712,8038.0
2022-09-01 13:50:00,99.36,99.41,99.33,99.38,8187.0,83.7712,83.8134,83.7459,83.7881,8187.0
2022-09-01 13:55:00,99.39,99.41,99.28,99.39,5412.0,83.7965,83.8134,83.7038,83.7965,5412.0
2022-09-01 14:00:00,99.44,99.58,99.38,99.57,7026.0,83.8387,83.9567,83.7881,83.9483,7026.0
2022-09-01 14:05:00,99.59,99.76,99.54,99.58,23615.0,83.9651,84.1085,83.923,83.9567,23615.0
2022-09-01 14:10:00,99.59,99.79,99.57,99.77,9821.0,83.9651,84.1338,83.9483,84.1169,9821.0
2022-09-01 14:15:00,99.78,99.85,99.75,99.77,3634.0,84.1253,84.1843,84.1,84.1169,3634.0
2022-09-01 14:20:00,99.78,100.05,99.77,100.05,14283.0,84.1253,84.353,84.1169,84.353,14283.0
2022-09-01 14:25:00,100.06,100.43,100.06,100.43,12391.0,84.3614,84.6734,84.3614,84.6734,12391.0
2022-09-01 14:30:00,100.48,100.72,100.46,100.61,17792.0,84.7155,84.9179,84.6986,84.8251,17792.0
2022-09-01 14:35:00,100.66,100.73,100.39,100.44,7034.0,84.8673,84.9263,84.6396,84.6818,7034.0
2022-09-01 14:40:00,100.43,100.54,100.43,100.44,7121.0,84.6734,84.7661,84.6734,84.6818,7121.0
2022-09-01 14:45:00,100.4,100.54,100.32,100.36,6102.0,84.6481,84.7661,84.5806,84.6143,6102.0
2022-09-01 14:50:00,100.39,100.66,100.38,100.65,6611.0,84.6396,84.8673,84.6312,84.8588,6611.0
2022-09-01 14:55:00,100.67,100.67,100.44,100.5,7248.0,84.8757,84.8757,84.6818,84.7324,7248.0
2022-09-01 15:00:00,100.5,100.73,100.48,100.63,8621.0,84.7324,84.9263,84.7155,84.842,8621.0
2022-09-01 15:05:00,100.63,100.86,100.62,100.83,8009.0,84.842,85.0359,84.8335,85.0106,8009.0
2022-09-01 15:10:00,100.83,100.96,100.72,100.95,9627.0,85.0106,85.1202,84.9179,85.1118,9627.0
2022-09-01 15:15:00,100.92,100.92,100.69,100.71,5366.0,85.0865,85.0865,84.8926,84.9094,5366.0
2022-09-01 15:20:00,100.71,100.76,100.55,100.66,8204.0,84.9094,84.9516,84.7745,84.8673,8204.0
2022-09-01 15:25:00,100.63,100.63,100.45,100.5,22994.0,84.842,84.842,84.6902,84.7324,22994.0
2022-09-01 15:30:00,100.47,100.5,100.37,100.4,17032.0,84.7071,84.7324,84.6228,84.6481,17032.0
2022-09-01 15:35:00,100.4,100.73,100.38,100.68,14579.0,84.6481,84.9263,84.6312,84.8841,14579.0
2022-09-01 15:40:00,100.66,100.8,100.6,100.79,17879.0,84.8673,84.9853,84.8167,84.9769,17879.0
2022-09-01 15:45:00,100.77,100.87,100.74,100.77,16149.0,84.96,85.0443,84.9347,84.96,16149.0
2022-09-01 15:50:00,100.78,101.13,100.76,101.12,28359.0,84.9684,85.2635,84.9516,85.2551,28359.0
2022-09-01 15:55:00,101.14,101.42,101.08,101.33,82946.0,85.272,85.508,85.2214,85.4321,82946.0
2022-09-02 09:30:00,102.92,103.71,102.77,102.96,48123.0,86.7727,87.4387,86.6462,86.8064,48123.0
2022-09-02 09:35:00,102.95,103.12,102.75,102.88,14303.0,86.798,86.9413,86.6294,86.739,14303.0
2022-09-02 09:40:00,102.71,102.73,102.24,102.34,23462.0,86.5956,86.6125,86.1994,86.2837,23462.0
2022-09-02 09:45:00,102.29,102.91,102.29,102.77,18298.0,86.2415,86.7643,86.2415,86.6462,18298.0
2022-09-02 09:50:00,102.85,103.17,102.85,102.92,30900.0,86.7137,86.9835,86.7137,86.7727,30900.0
2022-09-02 09:55:00,102.95,103.06,102.56,102.56,16375.0,86.798,86.8907,86.4692,86.4692,16375.0
2022-09-02 10:00:00,102.57,102.69,102.32,102.45,18503.0,86.4776,86.5788,86.2668,86.3764,18503.0
2022-09-02 10:05:00,102.47,102.66,102.41,102.52,12040.0,86.3933,86.5535,86.3427,86.4354,12040.0
2022-09-02 10:10:00,102.53,103.05,102.53,103.01,14874.0,86.4439,86.8823,86.4439,86.8486,14874.0
2022-09-02 10:15:00,103.0,103.18,102.79,102.85,28738.0,86.8401,86.9919,86.6631,86.7137,28738.0
2022-09-02 10:20:00,102.78,102.93,102.56,102.82,14714.0,86.6547,86.7811,86.4692,86.6884,14714.0
2022-09-02 10:25:00,102.85,102.97,102.8,102.95,21659.0,86.7137,86.8148,86.6715,86.798,21659.0
2022-09-02 10:30:00,102.96,103.09,102.87,102.91,41615.0,86.8064,86.916,86.7305,86.7643,41615.0
2022-09-02 10:35:00,102.93,103.24,102.93,103.18,21294.0,86.7811,87.0425,86.7811,86.9919,21294.0
2022-09-02 10:40:00,103.18,103.38,103.17,103.21,8742.0,86.9919,87.1605,86.9835,87.0172,8742.0
2022-09-02 10:45:00,103.2,103.27,103.1,103.11,8471.0,87.0088,87.0678,86.9244,86.9329,8471.0
2022-09-02 10:50:00,103.17,103.35,103.17,103.26,10844.0,86.9835,87.1352,86.9835,87.0593,10844.0
2022-09-02 10:55:00,103.25,103.37,103.15,103.37,16098.0,87.0509,87.1521,86.9666,87.1521,16098.0
2022-09-02 11:00:00,103.42,103.61,103.35,103.58,8237.0,87.1942,87.3544,87.1352,87.3291,8237.0
2022-09-02 11:05:00,103.59,103.76,103.54,103.57,9868.0,87.3376,87.4809,87.2954,87.3207,9868.0
2022-09-02 11:10:00,103.61,103.65,103.47,103.64,11187.0,87.3544,87.3882,87.2364,87.3797,11187.0
2022-09-02 11:15:00,103.62,103.62,103.4,103.48,24575.0,87.3629,87.3629,87.1774,87.2448,24575.0
2022-09-02 11:20:00,103.45,103.49,103.27,103.3,4765.0,87.2195,87.2533,87.0678,87.0931,4765.0
2022-09-02 11:25:00,103.29,103.34,103.22,103.3,7721.0,87.0846,87.1268,87.0256,87.0931,7721.0
2022-09-02 11:30:00,103.31,103.46,103.15,103.18,5983.0,87.1015,87.228,86.9666,86.9919,5983.0
2022-09-02 11:35:00,103.18,103.32,103.14,103.31,6438.0,86.9919,87.1099,86.9582,87.1015,6438.0
2022-09-02 11:40:00,103.3,103.3,103.08,103.18,9670.0,87.0931,87.0931,86.9076,86.9919,9670.0
2022-09-02 11:45:00,103.17,103.38,103.17,103.34,11249.0,86.9835,87.1605,86.9835,87.1268,11249.0
2022-09-02 11:50:00,103.34,103.48,103.33,103.47,5983.0,87.1268,87.2448,87.1184,87.2364,5983.0
2022-09-02 11:55:00,103.5,103.51,103.39,103.45,7031.0,87.2617,87.2701,87.169,87.2195,7031.0
2022-09-02 12:00:00,103.45,103.5,103.29,103.36,5635.0,87.2195,87.2617,87.0846,87.1437,5635.0
2022-09-02 12:05:00,103.37,103.37,103.23,103.23,3823.0,87.1521,87.1521,87.0341,87.0341,3823.0
2022-09-02 12:10:00,103.27,103.32,103.17,103.28,5880.0,87.0678,87.1099,86.9835,87.0762,5880.0
2022-09-02 12:15:00,103.2,103.21,103.0,103.0,7407.0,87.0088,87.0172,86.8401,86.8401,7407.0
2022-09-02 12:20:00,102.96,102.98,102.62,102.7,12581.0,86.8064,86.8233,86.5198,86.5872,12581.0
2022-09-02 12:25:00,102.65,102.65,102.4,102.45,2296.0,86.5451,86.5451,86.3343,86.3764,2296.0
2022-09-02 12:30:00,102.44,102.53,102.33,102.39,10700.0,86.368,86.4439,86.2753,86.3258,10700.0
2022-09-02 12:35:00,102.37,102.43,102.17,102.34,7719.0,86.309,86.3596,86.1404,86.2837,7719.0
2022-09-02 12:40:00,102.32,102.34,102.18,102.18,6312.0,86.2668,86.2837,86.1488,86.1488,6312.0
2022-09-02 12:45:00,102.16,102.26,102.08,102.14,5471.0,86.1319,86.2162,86.0645,86.1151,5471.0
2022-09-02 12:50:00,102.13,102.13,101.96,102.13,18497.0,86.1066,86.1066,85.9633,86.1066,18497.0
2022-09-02 12:55:00,102.16,102.17,101.99,102.08,3212.0,86.1319,86.1404,85.9886,86.0645,3212.0
2022-09-02 13:00:00,101.96,101.96,101.65,101.78,13126.0,85.9633,85.9633,85.7019,85.8115,13126.0
2022-09-02 13:05:00,101.8,101.8,101.58,101.66,4480.0,85.8284,85.8284,85.6429,85.7104,4480.0
2022-09-02 13:10:00,101.61,101.61,101.28,101.37,23235.0,85.6682,85.6682,85.39,85.4659,23235.0
2022-09-02 13:15:00,101.36,101.39,101.16,101.29,5354.0,85.4574,85.4827,85.2888,85.3984,5354.0
2022-09-02 13:20:00,101.23,101.23,100.9,100.94,11035.0,85.3478,85.3478,85.0696,85.1033,11035.0
2022-09-02 13:25:00,100.88,100.94,100.8,100.83,6043.0,85.0527,85.1033,84.9853,85.0106,6043.0
2022-09-02 13:30:00,100.83,100.97,100.78,100.91,14188.0,85.0106,85.1286,84.9684,85.078,14188.0
2022-09-02 13:35:00,100.88,101.02,100.85,100.91,4456.0,85.0527,85.1708,85.0275,85.078,4456.0
2022-09-02 13:40:00,100.87,101.06,100.86,101.02,3678.0,85.0443,85.2045,85.0359,85.1708,3678.0
2022-09-02 13:45:00,101.01,101.13,100.72,100.75,5398.0,85.1624,85.2635,84.9179,84.9431,5398.0
2022-09-02 13:50:00,100.69,100.72,100.55,100.68,5886.0,84.8926,84.9179,84.7745,84.8841,5886.0
2022-09-02 13:55:00,100.6,100.64,100.45,100.56,4528.0,84.8167,84.8504,84.6902,84.783,4528.0
2022-09-02 14:00:00,100.58,100.97,100.56,100.83,7307.0,84.7998,85.1286,84.783,85.0106,7307.0
2022-09-02 14:05:00,100.94,100.99,100.81,100.94,25048.0,85.1033,85.1455,84.9937,85.1033,25048.0
2022-09-02 14:10:00,101.0,101.15,100.88,100.89,7094.0,85.1539,85.2804,85.0527,85.0612,7094.0
2022-09-02 14:15:00,100.83,101.01,100.83,100.92,4626.0,85.0106,85.1624,85.0106,85.0865,4626.0
2022-09-02 14:20:00,100.93,101.01,100.87,100.95,3884.0,85.0949,85.1624,85.0443,85.1118,3884.0
2022-09-02 14:25:00,100.93,101.3,100.93,101.21,5499.0,85.0949,85.4069,85.0949,85.331,5499.0
2022-09-02 14:30:00,101.21,101.21,101.03,101.05,3567.0,85.331,85.331,85.1792,85.1961,3567.0
2022-09-02 14:35:00,101.08,101.31,101.07,101.3,4921.0,85.2214,85.4153,85.2129,85.4069,4921.0
2022-09-02 14:40:00,101.33,101.38,101.24,101.38,3107.0,85.4321,85.4743,85.3563,85.4743,3107.0
2022-09-02 14:45:00,101.37,101.38,101.15,101.22,3065.0,85.4659,85.4743,85.2804,85.3394,3065.0
2022-09-02 14:50:00,101.19,101.2,101.09,101.17,3899.0,85.3141,85.3225,85.2298,85.2973,3899.0
2022-09-02 14:55:00,101.06,101.12,100.9,100.98,6663.0,85.2045,85.2551,85.0696,85.1371,6663.0
2022-09-02 15:00:00,100.94,101.27,100.93,101.25,9214.0,85.1033,85.3816,85.0949,85.3647,9214.0
2022-09-02 15:05:00,101.25,101.44,101.25,101.27,7962.0,85.3647,85.5249,85.3647,85.3816,7962.0
2022-09-02 15:10:00,101.28,101.29,101.09,101.24,7654.0,85.39,85.3984,85.2298,85.3563,7654.0
2022-09-02 15:15:00,101.21,101.34,101.12,101.17,7771.0,85.331,85.4406,85.2551,85.2973,7771.0
2022-09-02 15:20:00,101.21,101.33,100.88,100.95,4981.0,85.331,85.4321,85.0527,85.1118,4981.0
2022-09-02 15:25:00,100.91,101.1,100.87,101.05,6800.0,85.078,85.2382,85.0443,85.1961,6800.0
2022-09-02 15:30:00,101.03,101.04,100.63,100.64,9936.0,85.1792,85.1876,84.842,84.8504,9936.0
2022-09-02 15:35:00,100.63,100.63,100.25,100.32,11696.0,84.842,84.842,84.5216,84.5806,11696.0
2022-09-02 15:40:00,100.3,100.33,100.17,100.26,27658.0,84.5637,84.589,84.4541,84.53,27658.0
2022-09-02 15:45:00,100.26,100.58,100.26,100.58,26910.0,84.53,84.7998,84.53,84.7998,26910.0
2022-09-02 15:50:00,100.59,100.74,100.5,100.74,41752.0,84.8082,84.9347,84.7324,84.9347,41752.0
2022-09-02 15:55:00,100.78,100.85,100.33,100.53,80784.0,84.9684,85.0275,84.589,84.7577,80784.0
2022-09-06 09:30:00,101.35,101.76,101.03,101.26,36058.0,85.449,85.7947,85.1792,85.3731,36058.0
2022-09-06 09:35:00,101.23,101.37,100.5,100.5,27579.0,85.3478,85.4659,84.7324,84.7324,27579.0
2022-09-06 09:40:00,100.5,100.59,100.2,100.27,10082.0,84.7324,84.8082,84.4794,84.5385,10082.0
2022-09-06 09:45:00,100.17,100.27,99.71,99.74,9062.0,84.4541,84.5385,84.0663,84.0916,9062.0
2022-09-06 09:50:00,99.67,99.68,99.31,99.35,15254.0,84.0326,84.041,83.7291,83.7628,15254.0
2022-09-06 09:55:00,99.34,99.9,99.17,99.81,24169.0,83.7544,84.2265,83.611,84.1506,24169.0
2022-09-06 10:00:00,99.89,99.89,99.22,99.3,41436.0,84.2181,84.2181,83.6532,83.7206,41436.0
2022-09-06 10:05:00,99.34,99.45,99.14,99.17,6730.0,83.7544,83.8471,83.5857,83.611,6730.0
2022-09-06 10:10:00,99.18,99.23,98.82,99.23,15401.0,83.6195,83.6616,83.3159,83.6616,15401.0
2022-09-06 10:15:00,99.17,99.32,99.08,99.21,15494.0,83.611,83.7375,83.5352,83.6448,15494.0
2022-09-06 10:20:00,99.24,99.31,99.06,99.19,13727.0,83.6701,83.7291,83.5183,83.6279,13727.0
2022-09-06 10:25:00,99.18,99.63,99.11,99.52,6333.0,83.6195,83.9989,83.5604,83.9061,6333.0
2022-09-06 10:30:00,99.58,99.59,99.39,99.52,7581.0,83.9567,83.9651,83.7965,83.9061,7581.0
2022-09-06 10:35:00,99.54,99.75,99.37,99.75,16285.0,83.923,84.1,83.7797,84.1,16285.0
2022-09-06 10:40:00,99.82,100.0,99.78,99.83,11924.0,84.1591,84.3108,84.1253,84.1675,11924.0
2022-09-06 10:45:00,99.81,99.9,99.78,99.78,8098.0,84.1506,84.2265,84.1253,84.1253,8098.0
2022-09-06 10:50:00,99.77,100.03,99.69,99.84,13374.0,84.1169,84.3361,84.0495,84.1759,13374.0
2022-09-06 10:55:00,99.86,100.2,99.84,100.1,15741.0,84.1928,84.4794,84.1759,84.3951,15741.0
2022-09-06 11:00:00,100.16,100.23,100.03,100.18,11670.0,84.4457,84.5047,84.3361,84.4626,11670.0
2022-09-06 11:05:00,100.22,100.45,100.16,100.27,13467.0,84.4963,84.6902,84.4457,84.5385,13467.0
2022-09-06 11:10:00,100.29,100.36,100.15,100.19,9247.0,84.5553,84.6143,84.4373,84.471,9247.0
2022-09-06 11:15:00,100.22,100.22,99.99,100.03,15287.0,84.4963,84.4963,84.3024,84.3361,15287.0
2022-09-06 11:20:00,100.06,100.27,99.98,100.25,7756.0,84.3614,84.5385,84.294,84.5216,7756.0
2022-09-06 11:25:00,100.27,100.33,99.98,100.06,11513.0,84.5385,84.589,84.294,84.3614,11513.0
2022-09-06 11:30:00,100.08,100.59,100.04,100.44,17267.0,84.3783,84.8082,84.3445,84.6818,17267.0
2022-09-06 11:35:00,100.48,100.66,100.43,100.59,39342.0,84.7155,84.8673,84.6734,84.8082,39342.0
2022-09-06 11:40:00,100.64,101.13,100.6,101.0,28573.0,84.8504,85.2635,84.8167,85.1539,28573.0
2022-09-06 11:45:00,101.01,101.09,100.78,100.79,10584.0,85.1624,85.2298,84.9684,84.9769,10584.0
2022-09-06 11:50:00,100.76,100.82,100.61,100.69,8622.0,84.9516,85.0022,84.8251,84.8926,8622.0
2022-09-06 11:55:00,100.58,100.79,100.58,100.73,6614.0,84.7998,84.9769,84.7998,84.9263,6614.0
2022-09-06 12:00:00,100.77,100.96,100.74,100.8,15254.0,84.96,85.1202,84.9347,84.9853,15254.0
2022-09-06 12:05:00,100.88,100.93,100.55,100.58,7148.0,85.0527,85.0949,84.7745,84.7998,7148.0
2022-09-06 12:10:00,100.56,100.56,100.35,100.41,9429.0,84.783,84.783,84.6059,84.6565,9429.0
2022-09-06 12:15:00,100.39,100.43,100.05,100.16,10661.0,84.6396,84.6734,84.353,84.4457,10661.0
2022-09-06 12:20:00,100.19,100.19,100.06,100.06,3812.0,84.471,84.471,84.3614,84.3614,3812.0
2022-09-06 12:25:00,100.06,100.23,100.0,100.19,10469.0,84.3614,84.5047,84.3108,84.471,10469.0
2022-09-06 12:30:00,100.18,100.22,100.0,100.04,6864.0,84.4626,84.4963,84.3108,84.3445,6864.0
2022-09-06 12:35:00,100.02,100.27,100.02,100.18,6164.0,84.3277,84.5385,84.3277,84.4626,6164.0
2022-09-06 12:40:00,100.21,100.42,100.12,100.42,6373.0,84.4879,84.6649,84.412,84.6649,6373.0
2022-09-06 12:45:00,100.4,100.4,100.22,100.31,6318.0,84.6481,84.6481,84.4963,84.5722,6318.0
2022-09-06 12:50:00,100.34,100.36,100.18,100.36,7641.0,84.5975,84.6143,84.4626,84.6143,7641.0
2022-09-06 12:55:00,100.33,100.41,100.3,100.34,8824.0,84.589,84.6565,84.5637,84.5975,8824.0
2022-09-06 13:00:00,100.34,100.34,100.16,100.21,15184.0,84.5975,84.5975,84.4457,84.4879,15184.0
2022-09-06 13:05:00,100.25,100.29,100.01,100.03,19644.0,84.5216,84.5553,84.3192,84.3361,19644.0
2022-09-06 13:10:00,100.04,100.08,99.83,99.91,13717.0,84.3445,84.3783,84.1675,84.2349,13717.0
2022-09-06 13:15:00,99.91,100.18,99.82,100.17,15785.0,84.2349,84.4626,84.1591,84.4541,15785.0
2022-09-06 13:20:00,100.18,100.2,100.08,100.16,10193.0,84.4626,84.4794,84.3783,84.4457,10193.0
2022-09-06 13:25:00,100.16,100.24,100.08,100.13,8252.0,84.4457,84.5132,84.3783,84.4204,8252.0
2022-09-06 13:30:00,100.15,100.42,100.12,100.4,8213.0,84.4373,84.6649,84.412,84.6481,8213.0
2022-09-06 13:35:00,100.4,100.42,100.32,100.4,5923.0,84.6481,84.6649,84.5806,84.6481,5923.0
2022-09-06 13:40:00,100.4,100.42,100.15,100.25,8878.0,84.6481,84.6649,84.4373,84.5216,8878.0
2022-09-06 13:45:00,100.28,100.3,100.08,100.08,8365.0,84.5469,84.5637,84.3783,84.3783,8365.0
2022-09-06 13:50:00,100.09,100.16,100.03,100.16,10411.0,84.3867,84.4457,84.3361,84.4457,10411.0
2022-09-06 13:55:00,100.18,100.36,100.17,100.35,7711.0,84.4626,84.6143,84.4541,84.6059,7711.0
2022-09-06 14:00:00,100.33,100.55,100.33,100.43,5558.0,84.589,84.7745,84.589,84.6734,5558.0
2022-09-06 14:05:00,100.41,100.45,100.3,100.42,10884.0,84.6565,84.6902,84.5637,84.6649,10884.0
2022-09-06 14:10:00,100.45,100.76,100.42,100.7,13000.0,84.6902,84.9516,84.6649,84.901,13000.0
2022-09-06 14:15:00,100.67,100.86,100.59,100.86,8526.0,84.8757,85.0359,84.8082,85.0359,8526.0
2022-09-06 14:20:00,100.9,100.9,100.72,100.78,11652.0,85.0696,85.0696,84.9179,84.9684,11652.0
2022-09-06 14:25:00,100.79,100.85,100.68,100.69,6937.0,84.9769,85.0275,84.8841,84.8926,6937.0
2022-09-06 14:30:00,100.71,100.74,100.46,100.63,10206.0,84.9094,84.9347,84.6986,84.842,10206.0
2022-09-06 14:35:00,100.68,100.81,100.57,100.75,6403.0,84.8841,84.9937,84.7914,84.9431,6403.0
2022-09-06 14:40:00,100.73,100.84,100.7,100.8,7896.0,84.9263,85.019,84.901,84.9853,7896.0
2022-09-06 14:45:00,100.83,100.97,100.77,100.97,10178.0,85.0106,85.1286,84.96,85.1286,10178.0
2022-09-06 14:50:00,100.95,100.95,100.7,100.81,13731.0,85.1118,85.1118,84.901,84.9937,13731.0
2022-09-06 14:55:00,100.83,100.87,100.59,100.71,7830.0,85.0106,85.0443,84.8082,84.9094,7830.0
2022-09-06 15:00:00,100.77,100.81,100.57,100.64,7185.0,84.96,84.9937,84.7914,84.8504,7185.0
2022-09-06 15:05:00,100.66,100.93,100.64,100.91,6369.0,84.8673,85.0949,84.8504,85.078,6369.0
2022-09-06 15:10:00,100.94,101.16,100.89,101.09,31711.0,85.1033,85.2888,85.0612,85.2298,31711.0
2022-09-06 15:15:00,101.08,101.1,100.84,100.84,10652.0,85.2214,85.2382,85.019,85.019,10652.0
2022-09-06 15:20:00,100.83,100.96,100.71,100.96,19016.0,85.0106,85.1202,84.9094,85.1202,19016.0
2022-09-06 15:25:00,100.95,101.06,100.89,101.0,14425.0,85.1118,85.2045,85.0612,85.1539,14425.0
2022-09-06 15:30:00,100.99,101.0,100.68,100.77,24686.0,85.1455,85.1539,84.8841,84.96,24686.0
2022-09-06 15:35:00,100.79,100.85,100.74,100.83,10201.0,84.9769,85.0275,84.9347,85.0106,10201.0
2022-09-06 15:40:00,100.81,101.16,100.8,101.15,14076.0,84.9937,85.2888,84.9853,85.2804,14076.0
2022-09-06 15:45:00,101.13,101.15,100.86,100.92,15521.0,85.2635,85.2804,85.0359,85.0865,15521.0
2022-09-06 15:50:00,100.95,101.02,100.75,100.86,39003.0,85.1118,85.1708,84.9431,85.0359,39003.0
2022-09-06 15:55:00,100.85,101.13,100.81,101.11,93384.0,85.0275,85.2635,84.9937,85.2467,93384.0
2022-09-07 09:30:00,101.31,102.0,100.95,102.0,48149.0,85.4153,85.997,85.1118,85.997,48149.0
2022-09-07 09:35:00,101.98,102.45,101.94,102.08,17274.0,85.9802,86.3764,85.9464,86.0645,17274.0
2022-09-07 09:40:00,102.07,102.07,101.7,101.87,17309.0,86.056,86.056,85.7441,85.8874,17309.0
2022-09-07 09:45:00,101.88,102.02,101.8,101.85,11066.0,85.8959,86.0139,85.8284,85.8706,11066.0
2022-09-07 09:50:00,101.88,101.91,101.52,101.68,12954.0,85.8959,85.9212,85.5923,85.7272,12954.0
2022-09-07 09:55:00,101.61,101.67,101.4,101.4,5675.0,85.6682,85.7188,85.4912,85.4912,5675.0
2022-09-07 10:00:00,101.4,101.4,101.12,101.3,21397.0,85.4912,85.4912,85.2551,85.4069,21397.0
2022-09-07 10:05:00,101.33,101.47,101.25,101.33,12132.0,85.4321,85.5502,85.3647,85.4321,12132.0
2022-09-07 10:10:00,101.39,101.39,101.0,101.0,7402.0,85.4827,85.4827,85.1539,85.1539,7402.0
2022-09-07 10:15:00,100.92,101.34,100.91,101.29,9470.0,85.0865,85.4406,85.078,85.3984,9470.0
2022-09-07 10:20:00,101.33,101.59,101.29,101.46,17642.0,85.4321,85.6514,85.3984,85.5418,17642.0
2022-09-07 10:25:00,101.39,101.63,101.34,101.58,9592.0,85.4827,85.6851,85.4406,85.6429,9592.0
2022-09-07 10:30:00,101.65,101.73,101.61,101.63,4415.0,85.7019,85.7694,85.6682,85.6851,4415.0
2022-09-07 10:35:00,101.69,101.83,101.67,101.69,6596.0,85.7357,85.8537,85.7188,85.7357,6596.0
2022-09-07 10:40:00,101.73,101.77,101.52,101.59,5108.0,85.7694,85.8031,85.5923,85.6514,5108.0
2022-09-07 10:45:00,101.62,101.62,101.38,101.55,14214.0,85.6766,85.6766,85.4743,85.6176,14214.0
2022-09-07 10:50:00,101.54,101.74,101.5,101.61,6183.0,85.6092,85.7778,85.5755,85.6682,6183.0
2022-09-07 10:55:00,101.58,101.79,101.57,101.68,6291.0,85.6429,85.82,85.6345,85.7272,6291.0
2022-09-07 11:00:00,101.69,101.81,101.62,101.78,11718.0,85.7357,85.8368,85.6766,85.8115,11718.0
2022-09-07 11:05:00,101.78,101.87,101.68,101.8,6498.0,85.8115,85.8874,85.7272,85.8284,6498.0
2022-09-07 11:10:00,101.85,101.97,101.83,101.95,3977.0,85.8706,85.9717,85.8537,85.9549,3977.0
2022-09-07 11:15:00,101.98,102.06,101.96,102.06,7083.0,85.9802,86.0476,85.9633,86.0476,7083.0
2022-09-07 11:20:00,102.07,102.13,102.0,102.08,15399.0,86.056,86.1066,85.997,86.0645,15399.0
2022-09-07 11:25:00,102.06,102.08,101.87,101.87,7651.0,86.0476,86.0645,85.8874,85.8874,7651.0
2022-09-07 11:30:00,101.92,101.99,101.8,101.8,11971.0,85.9296,85.9886,85.8284,85.8284,11971.0
2022-09-07 11:35:00,101.84,102.0,101.84,101.97,4504.0,85.8621,85.997,85.8621,85.9717,4504.0
2022-09-07 11:40:00,101.93,101.99,101.73,101.79,2836.0,85.938,85.9886,85.7694,85.82,2836.0
2022-09-07 11:45:00,101.81,101.87,101.79,101.79,4550.0,85.8368,85.8874,85.82,85.82,4550.0
2022-09-07 11:50:00,101.8,101.88,101.8,101.84,19255.0,85.8284,85.8959,85.8284,85.8621,19255.0
2022-09-07 11:55:00,101.85,101.89,101.73,101.8,10771.0,85.8706,85.9043,85.7694,85.8284,10771.0
2022-09-07 12:00:00,101.8,101.85,101.73,101.74,8107.0,85.8284,85.8706,85.7694,85.7778,8107.0
2022-09-07 12:05:00,101.75,101.77,101.66,101.75,3864.0,85.7863,85.8031,85.7104,85.7863,3864.0
2022-09-07 12:10:00,101.81,101.81,101.58,101.65,5783.0,85.8368,85.8368,85.6429,85.7019,5783.0
2022-09-07 12:15:00,101.62,101.64,101.5,101.57,3419.0,85.6766,85.6935,85.5755,85.6345,3419.0
2022-09-07 12:20:00,101.56,101.56,101.4,101.42,13670.0,85.6261,85.6261,85.4912,85.508,13670.0
2022-09-07 12:25:00,101.41,101.68,101.41,101.62,2937.0,85.4996,85.7272,85.4996,85.6766,2937.0
2022-09-07 12:30:00,101.62,101.67,101.5,101.67,17109.0,85.6766,85.7188,85.5755,85.7188,17109.0
2022-09-07 12:35:00,101.68,101.86,101.64,101.86,5240.0,85.7272,85.879,85.6935,85.879,5240.0
2022-09-07 12:40:00,101.87,102.13,101.83,102.09,14390.0,85.8874,86.1066,85.8537,86.0729,14390.0
2022-09-07 12:45:00,102.11,102.12,101.91,101.91,8852.0,86.0898,86.0982,85.9212,85.9212,8852.0
2022-09-07 12:50:00,101.94,101.94,101.83,101.84,3278.0,85.9464,85.9464,85.8537,85.8621,3278.0
2022-09-07 12:55:00,101.8,101.89,101.75,101.87,6643.0,85.8284,85.9043,85.7863,85.8874,6643.0
2022-09-07 13:00:00,101.89,102.07,101.86,102.01,10346.0,85.9043,86.056,85.879,86.0055,10346.0
2022-09-07 13:05:00,102.0,102.05,101.92,101.94,4135.0,85.997,86.0392,85.9296,85.9464,4135.0
2022-09-07 13:10:00,101.94,101.99,101.88,101.94,6194.0,85.9464,85.9886,85.8959,85.9464,6194.0
2022-09-07 13:15:00,101.92,102.03,101.88,101.89,12877.0,85.9296,86.0223,85.8959,85.9043,12877.0
2022-09-07 13:20:00,101.92,101.98,101.87,101.89,4278.0,85.9296,85.9802,85.8874,85.9043,4278.0
2022-09-07 13:25:00,101.85,101.88,101.83,101.87,3027.0,85.8706,85.8959,85.8537,85.8874,3027.0
2022-09-07 13:30:00,101.85,101.99,101.84,101.93,11353.0,85.8706,85.9886,85.8621,85.938,11353.0
2022-09-07 13:35:00,101.98,102.23,101.95,102.2,8557.0,85.9802,86.1909,85.9549,86.1657,8557.0
2022-09-07 13:40:00,102.2,102.32,102.2,102.29,10286.0,86.1657,86.2668,86.1657,86.2415,10286.0
2022-09-07 13:45:00,102.3,102.42,102.26,102.42,9889.0,86.25,86.3511,86.2162,86.3511,9889.0
2022-09-07 13:50:00,102.42,102.46,102.35,102.46,5687.0,86.3511,86.3849,86.2921,86.3849,5687.0
2022-09-07 13:55:00,102.52,102.55,102.48,102.53,5522.0,86.4354,86.4607,86.4017,86.4439,5522.0
2022-09-07 14:00:00,102.57,102.75,102.52,102.73,7648.0,86.4776,86.6294,86.4354,86.6125,7648.0
2022-09-07 14:05:00,102.73,102.73,102.47,102.47,13572.0,86.6125,86.6125,86.3933,86.3933,13572.0
2022-09-07 14:10:00,102.48,102.56,102.47,102.56,13716.0,86.4017,86.4692,86.3933,86.4692,13716.0
2022-09-07 14:15:00,102.56,102.62,102.43,102.49,12963.0,86.4692,86.5198,86.3596,86.4102,12963.0
2022-09-07 14:20:00,102.46,102.53,102.43,102.51,14677.0,86.3849,86.4439,86.3596,86.427,14677.0
2022-09-07 14:25:00,102.53,102.73,102.53,102.71,10233.0,86.4439,86.6125,86.4439,86.5956,10233.0
2022-09-07 14:30:00,102.71,103.0,102.7,102.98,28802.0,86.5956,86.8401,86.5872,86.8233,28802.0
2022-09-07 14:35:00,102.97,103.1,102.97,103.02,10805.0,86.8148,86.9244,86.8148,86.857,10805.0
2022-09-07 14:40:00,103.06,103.1,103.0,103.03,10733.0,86.8907,86.9244,86.8401,86.8654,10733.0
2022-09-07 14:45:00,103.03,103.11,102.99,103.1,9436.0,86.8654,86.9329,86.8317,86.9244,9436.0
2022-09-07 14:50:00,103.1,103.2,103.05,103.19,8498.0,86.9244,87.0088,86.8823,87.0003,8498.0
2022-09-07 14:55:00,103.19,103.41,103.16,103.21,17886.0,87.0003,87.1858,86.975,87.0172,17886.0
2022-09-07 15:00:00,103.2,103.21,103.08,103.12,7228.0,87.0088,87.0172,86.9076,86.9413,7228.0
2022-09-07 15:05:00,103.17,103.24,103.0,103.23,26532.0,86.9835,87.0425,86.8401,87.0341,26532.0
2022-09-07 15:10:00,103.21,103.22,103.05,103.1,39062.0,87.0172,87.0256,86.8823,86.9244,39062.0
2022-09-07 15:15:00,103.09,103.28,102.96,103.0,40821.0,86.916,87.0762,86.8064,86.8401,40821.0
2022-09-07 15:20:00,102.98,103.03,102.8,102.96,11870.0,86.8233,86.8654,86.6715,86.8064,11870.0
2022-09-07 15:25:00,102.95,103.16,102.93,103.15,18399.0,86.798,86.975,86.7811,86.9666,18399.0
2022-09-07 15:30:00,103.16,103.39,103.13,103.37,19110.0,86.975,87.169,86.9497,87.1521,19110.0
2022-09-07 15:35:00,103.36,103.36,103.14,103.19,25164.0,87.1437,87.1437,86.9582,87.0003,25164.0
2022-09-07 15:40:00,103.2,103.39,103.15,103.39,39335.0,87.0088,87.169,86.9666,87.169,39335.0
2022-09-07 15:45:00,103.39,103.49,103.31,103.48,34135.0,87.169,87.2533,87.1015,87.2448,34135.0
2022-09-07 15:50:00,103.49,103.49,103.23,103.44,56949.0,87.2533,87.2533,87.0341,87.2111,56949.0
2022-09-07 15:55:00,103.43,103.49,103.3,103.48,113857.0,87.2027,87.2533,87.0931,87.2448,113857.0
2022-09-08 09:30:00,100.7,100.8,99.95,100.01,41144.0,86.35,86.4357,85.7068,85.7583,41144.0
2022-09-08 09:35:00,99.9,100.12,99.75,100.09,6227.0,85.664,85.8526,85.5353,85.8269,6227.0
2022-09-08 09:40:00,99.95,100.91,99.85,100.9,7987.0,85.7068,86.53,85.6211,86.5215,7987.0
2022-09-08 09:45:00,100.84,100.88,100.43,100.76,13508.0,86.47,86.5043,86.1184,86.4014,13508.0
2022-09-08 09:50:00,100.65,101.03,100.62,100.98,7506.0,86.3071,86.6329,86.2814,86.5901,7506.0
2022-09-08 09:55:00,101.06,101.36,100.91,101.36,6855.0,86.6587,86.9159,86.53,86.9159,6855.0
2022-09-08 10:00:00,101.28,101.28,100.94,100.98,7985.0,86.8473,86.8473,86.5558,86.5901,7985.0
2022-09-08 10:05:00,101.06,101.55,101.01,101.44,4728.0,86.6587,87.0788,86.6158,86.9845,4728.0
2022-09-08 10:10:00,101.48,101.52,101.12,101.16,20165.0,87.0188,87.0531,86.7101,86.7444,20165.0
2022-09-08 10:15:00,101.18,101.5,101.03,101.48,15425.0,86.7616,87.036,86.6329,87.0188,15425.0
2022-09-08 10:20:00,101.46,101.55,101.22,101.26,10340.0,87.0017,87.0788,86.7959,86.8302,10340.0
2022-09-08 10:25:00,101.31,101.37,101.22,101.23,14353.0,86.873,86.9245,86.7959,86.8044,14353.0
2022-09-08 10:30:00,101.23,101.4,101.07,101.37,12024.0,86.8044,86.9502,86.6672,86.9245,12024.0
2022-09-08 10:35:00,101.3,101.66,101.25,101.66,67122.0,86.8645,87.1732,86.8216,87.1732,67122.0
2022-09-08 10:40:00,101.57,101.82,101.52,101.69,27384.0,87.096,87.3103,87.0531,87.1989,27384.0
2022-09-08 10:45:00,101.69,101.81,101.64,101.7,3218.0,87.1989,87.3018,87.156,87.2075,3218.0
2022-09-08 10:50:00,101.67,101.67,101.49,101.49,2102.0,87.1817,87.1817,87.0274,87.0274,2102.0
2022-09-08 10:55:00,101.49,101.64,101.47,101.51,5498.0,87.0274,87.156,87.0102,87.0445,5498.0
2022-09-08 11:00:00,101.5,101.74,101.5,101.63,7261.0,87.036,87.2418,87.036,87.1474,7261.0
2022-09-08 11:05:00,101.67,101.76,101.5,101.52,13499.0,87.1817,87.2589,87.036,87.0531,13499.0
2022-09-08 11:10:00,101.51,101.63,101.43,101.63,10804.0,87.0445,87.1474,86.9759,87.1474,10804.0
2022-09-08 11:15:00,101.61,101.91,101.61,101.84,5502.0,87.1303,87.3875,87.1303,87.3275,5502.0
2022-09-08 11:20:00,101.85,101.93,101.7,101.86,18464.0,87.3361,87.4047,87.2075,87.3446,18464.0
2022-09-08 11:25:00,101.89,102.04,101.86,101.9,5617.0,87.3704,87.499,87.3446,87.3789,5617.0
2022-09-08 11:30:00,101.9,101.95,101.81,101.88,7972.0,87.3789,87.4218,87.3018,87.3618,7972.0
2022-09-08 11:35:00,101.91,101.95,101.61,101.62,27407.0,87.3875,87.4218,87.1303,87.1389,27407.0
2022-09-08 11:40:00,101.64,101.64,101.35,101.43,9086.0,87.156,87.156,86.9073,86.9759,9086.0
2022-09-08 11:45:00,101.44,101.67,101.42,101.56,36852.0,86.9845,87.1817,86.9674,87.0874,36852.0
2022-09-08 11:50:00,101.55,101.65,101.55,101.6,1883.0,87.0788,87.1646,87.0788,87.1217,1883.0
2022-09-08 11:55:00,101.59,101.6,101.46,101.47,2301.0,87.1131,87.1217,87.0017,87.0102,2301.0
2022-09-08 12:00:00,101.47,101.49,100.9,100.93,11561.0,87.0102,87.0274,86.5215,86.5472,11561.0
2022-09-08 12:05:00,100.9,100.94,100.59,100.8,43021.0,86.5215,86.5558,86.2556,86.4357,43021.0
2022-09-08 12:10:00,100.8,100.82,100.36,100.73,61949.0,86.4357,86.4529,86.0584,86.3757,61949.0
2022-09-08 12:15:00,100.69,100.85,100.58,100.73,5737.0,86.3414,86.4786,86.2471,86.3757,5737.0
2022-09-08 12:20:00,100.72,100.72,100.43,100.58,15450.0,86.3671,86.3671,86.1184,86.2471,15450.0
2022-09-08 12:25:00,100.58,101.0,100.54,101.0,48232.0,86.2471,86.6072,86.2128,86.6072,48232.0
2022-09-08 12:30:00,100.97,101.21,100.94,101.16,4931.0,86.5815,86.7873,86.5558,86.7444,4931.0
2022-09-08 12:35:00,101.12,101.46,101.12,101.4,10215.0,86.7101,87.0017,86.7101,86.9502,10215.0
2022-09-08 12:40:00,101.39,101.69,101.34,101.69,11914.0,86.9416,87.1989,86.8988,87.1989,11914.0
2022-09-08 12:45:00,101.69,101.85,101.65,101.79,7672.0,87.1989,87.3361,87.1646,87.2846,7672.0
2022-09-08 12:50:00,101.84,101.94,101.68,101.69,3092.0,87.3275,87.4132,87.1903,87.1989,3092.0
2022-09-08 12:55:00,101.7,101.73,101.52,101.52,4156.0,87.2075,87.2332,87.0531,87.0531,4156.0
2022-09-08 13:00:00,101.56,101.65,101.44,101.51,4813.0,87.0874,87.1646,86.9845,87.0445,4813.0
2022-09-08 13:05:00,101.53,101.53,101.37,101.46,6189.0,87.0617,87.0617,86.9245,87.0017,6189.0
2022-09-08 13:10:00,101.49,101.92,101.49,101.83,3779.0,87.0274,87.3961,87.0274,87.3189,3779.0
2022-09-08 13:15:00,101.85,101.93,101.74,101.79,5802.0,87.3361,87.4047,87.2418,87.2846,5802.0
2022-09-08 13:20:00,101.84,101.9,101.79,101.88,4237.0,87.3275,87.3789,87.2846,87.3618,4237.0
2022-09-08 13:25:00,101.89,102.13,101.89,102.1,8360.0,87.3704,87.5762,87.3704,87.5504,8360.0
2022-09-08 13:30:00,102.08,102.09,101.95,102.0,7404.0,87.5333,87.5419,87.4218,87.4647,7404.0
2022-09-08 13:35:00,102.0,102.19,101.96,102.15,6361.0,87.4647,87.6276,87.4304,87.5933,6361.0
2022-09-08 13:40:00,102.16,102.25,102.1,102.24,6320.0,87.6019,87.6791,87.5504,87.6705,6320.0
2022-09-08 13:45:00,102.22,102.28,102.13,102.17,5029.0,87.6533,87.7048,87.5762,87.6105,5029.0
2022-09-08 13:50:00,102.15,102.15,102.07,102.08,5561.0,87.5933,87.5933,87.5247,87.5333,5561.0
2022-09-08 13:55:00,102.1,102.13,101.83,102.06,18109.0,87.5504,87.5762,87.3189,87.5161,18109.0
2022-09-08 14:00:00,102.03,102.21,101.97,102.2,7050.0,87.4904,87.6448,87.439,87.6362,7050.0
2022-09-08 14:05:00,102.18,102.25,102.03,102.03,3567.0,87.619,87.6791,87.4904,87.4904,3567.0
2022-09-08 14:10:00,102.09,102.2,102.06,102.19,10118.0,87.5419,87.6362,87.5161,87.6276,10118.0
2022-09-08 14:15:00,102.2,102.44,102.14,102.44,14298.0,87.6362,87.842,87.5847,87.842,14298.0
2022-09-08 14:20:00,102.41,102.46,102.36,102.38,7477.0,87.8163,87.8591,87.7734,87.7905,7477.0
2022-09-08 14:25:00,102.43,102.48,102.29,102.32,6158.0,87.8334,87.8763,87.7134,87.7391,6158.0
2022-09-08 14:30:00,102.3,102.47,102.28,102.44,8476.0,87.7219,87.8677,87.7048,87.842,8476.0
2022-09-08 14:35:00,102.46,102.48,102.35,102.41,5904.0,87.8591,87.8763,87.7648,87.8163,5904.0
2022-09-08 14:40:00,102.4,102.4,102.03,102.16,8971.0,87.8077,87.8077,87.4904,87.6019,8971.0
2022-09-08 14:45:00,102.15,102.17,101.9,101.98,3470.0,87.5933,87.6105,87.3789,87.4475,3470.0
2022-09-08 14:50:00,101.94,102.06,101.9,101.98,4184.0,87.4132,87.5161,87.3789,87.4475,4184.0
2022-09-08 14:55:00,101.95,101.99,101.9,101.96,10025.0,87.4218,87.4561,87.3789,87.4304,10025.0
2022-09-08 15:00:00,101.94,102.02,101.79,101.92,5300.0,87.4132,87.4818,87.2846,87.3961,5300.0
2022-09-08 15:05:00,101.92,102.03,101.92,102.0,7342.0,87.3961,87.4904,87.3961,87.4647,7342.0
2022-09-08 15:10:00,102.0,102.17,101.94,102.17,5496.0,87.4647,87.6105,87.4132,87.6105,5496.0
2022-09-08 15:15:00,102.19,102.3,102.14,102.23,6577.0,87.6276,87.7219,87.5847,87.6619,6577.0
2022-09-08 15:20:00,102.23,102.31,102.16,102.3,7619.0,87.6619,87.7305,87.6019,87.7219,7619.0
2022-09-08 15:25:00,102.3,102.33,102.23,102.23,7196.0,87.7219,87.7477,87.6619,87.6619,7196.0
2022-09-08 15:30:00,102.26,102.41,102.19,102.19,7246.0,87.6876,87.8163,87.6276,87.6276,7246.0
2022-09-08 15:35:00,102.2,102.27,102.16,102.19,5153.0,87.6362,87.6962,87.6019,87.6276,5153.0
2022-09-08 15:40:00,102.19,102.25,102.04,102.06,15482.0,87.6276,87.6791,87.499,87.5161,15482.0
2022-09-08 15:45:00,102.07,102.2,102.06,102.14,12399.0,87.5247,87.6362,87.5161,87.5847,12399.0
2022-09-08 15:50:00,102.11,102.55,102.11,102.54,35091.0,87.559,87.9363,87.559,87.9277,35091.0
2022-09-08 15:55:00,102.54,102.59,102.42,102.55,93035.0,87.9277,87.9706,87.8248,87.9363,93035.0
2022-09-09 09:30:00,103.45,103.64,103.26,103.63,35492.0,88.7081,88.871,88.5451,88.8624,35492.0
2022-09-09 09:35:00,103.57,103.63,103.14,103.15,9772.0,88.811,88.8624,88.4422,88.4508,9772.0
2022-09-09 09:40:00,103.26,103.26,102.83,102.84,23258.0,88.5451,88.5451,88.1764,88.185,23258.0
2022-09-09 09:45:00,102.79,103.16,102.6,103.0,48327.0,88.1421,88.4594,87.9792,88.3222,48327.0
2022-09-09 09:50:00,103.04,103.21,102.99,103.18,10321.0,88.3565,88.5023,88.3136,88.4765,10321.0
2022-09-09 09:55:00,103.08,103.2,102.94,103.19,7822.0,88.3908,88.4937,88.2707,88.4851,7822.0
2022-09-09 10:00:00,103.19,103.62,103.14,103.54,16586.0,88.4851,88.8538,88.4422,88.7852,16586.0
2022-09-09 10:05:00,103.47,103.69,103.46,103.63,6631.0,88.7252,88.9139,88.7166,88.8624,6631.0
2022-09-09 10:10:00,103.58,103.61,103.31,103.6,4934.0,88.8195,88.8453,88.588,88.8367,4934.0
2022-09-09 10:15:00,103.65,103.84,103.58,103.78,13676.0,88.8796,89.0425,88.8195,88.991,13676.0
2022-09-09 10:20:00,103.78,103.89,103.69,103.7,19972.0,88.991,89.0854,88.9139,88.9224,19972.0
2022-09-09 10:25:00,103.71,103.88,103.64,103.83,6331.0,88.931,89.0768,88.871,89.0339,6331.0
2022-09-09 10:30:00,103.79,103.85,103.72,103.75,12159.0,88.9996,89.0511,88.9396,88.9653,12159.0
2022-09-09 10:35:00,103.77,103.82,103.71,103.76,10206.0,88.9825,89.0253,88.931,88.9739,10206.0
2022-09-09 10:40:00,103.75,103.93,103.73,103.87,5548.0,88.9653,89.1197,88.9482,89.0682,5548.0
2022-09-09 10:45:00,103.88,104.06,103.85,103.88,34766.0,89.0768,89.2311,89.0511,89.0768,34766.0
2022-09-09 10:50:00,103.89,104.03,103.88,103.91,13538.0,89.0854,89.2054,89.0768,89.1025,13538.0
2022-09-09 10:55:00,103.94,103.94,103.8,103.89,7118.0,89.1282,89.1282,89.0082,89.0854,7118.0
2022-09-09 11:00:00,103.87,103.9,103.47,103.63,17369.0,89.0682,89.0939,88.7252,88.8624,17369.0
2022-09-09 11:05:00,103.64,103.69,103.45,103.45,4920.0,88.871,88.9139,88.7081,88.7081,4920.0
2022-09-09 11:10:00,103.45,103.59,103.45,103.52,19562.0,88.7081,88.8281,88.7081,88.7681,19562.0
2022-09-09 11:15:00,103.58,103.6,103.45,103.45,13455.0,88.8195,88.8367,88.7081,88.7081,13455.0
2022-09-09 11:20:00,103.37,103.48,103.3,103.47,6577.0,88.6395,88.7338,88.5794,88.7252,6577.0
2022-09-09 11:25:00,103.48,103.64,103.46,103.52,4858.0,88.7338,88.871,88.7166,88.7681,4858.0
2022-09-09 11:30:00,103.57,103.8,103.49,103.69,29186.0,88.811,89.0082,88.7424,88.9139,29186.0
2022-09-09 11:35:00,103.72,103.85,103.66,103.85,6611.0,88.9396,89.0511,88.8881,89.0511,6611.0
2022-09-09 11:40:00,103.83,103.87,103.75,103.8,5079.0,89.0339,89.0682,88.9653,89.0082,5079.0
2022-09-09 11:45:00,103.76,103.9,103.76,103.86,2379.0,88.9739,89.0939,88.9739,89.0596,2379.0
2022-09-09 11:50:00,103.85,103.9,103.7,103.88,23780.0,89.0511,89.0939,88.9224,89.0768,23780.0
2022-09-09 11:55:00,103.85,103.85,103.76,103.79,4754.0,89.0511,89.0511,88.9739,88.9996,4754.0
2022-09-09 12:00:00,103.76,103.76,103.51,103.55,8702.0,88.9739,88.9739,88.7595,88.7938,8702.0
2022-09-09 12:05:00,103.58,103.65,103.53,103.65,5721.0,88.8195,88.8796,88.7767,88.8796,5721.0
2022-09-09 12:10:00,103.67,103.67,103.58,103.62,4702.0,88.8967,88.8967,88.8195,88.8538,4702.0
2022-09-09 12:15:00,103.57,103.68,103.35,103.6,17014.0,88.811,88.9053,88.6223,88.8367,17014.0
2022-09-09 12:20:00,103.58,103.61,103.45,103.47,14312.0,88.8195,88.8453,88.7081,88.7252,14312.0
2022-09-09 12:25:00,103.45,103.54,103.43,103.52,4393.0,88.7081,88.7852,88.6909,88.7681,4393.0
2022-09-09 12:30:00,103.55,103.66,103.5,103.66,3547.0,88.7938,88.8881,88.7509,88.8881,3547.0
2022-09-09 12:35:00,103.64,103.75,103.63,103.7,3849.0,88.871,88.9653,88.8624,88.9224,3849.0
2022-09-09 12:40:00,103.62,103.67,103.58,103.61,3413.0,88.8538,88.8967,88.8195,88.8453,3413.0
2022-09-09 12:45:00,103.58,103.72,103.49,103.72,3207.0,88.8195,88.9396,88.7424,88.9396,3207.0
2022-09-09 12:50:00,103.71,103.81,103.69,103.81,7360.0,88.931,89.0168,88.9139,89.0168,7360.0
2022-09-09 12:55:00,103.8,103.82,103.67,103.68,4018.0,89.0082,89.0253,88.8967,88.9053,4018.0
2022-09-09 13:00:00,103.66,103.68,103.58,103.63,3244.0,88.8881,88.9053,88.8195,88.8624,3244.0
2022-09-09 13:05:00,103.62,103.7,103.57,103.69,1800.0,88.8538,88.9224,88.811,88.9139,1800.0
2022-09-09 13:10:00,103.69,103.81,103.66,103.77,5045.0,88.9139,89.0168,88.8881,88.9825,5045.0
2022-09-09 13:15:00,103.78,103.84,103.78,103.82,4895.0,88.991,89.0425,88.991,89.0253,4895.0
2022-09-09 13:20:00,103.79,103.81,103.75,103.78,7259.0,88.9996,89.0168,88.9653,88.991,7259.0
2022-09-09 13:25:00,103.78,103.83,103.73,103.73,4724.0,88.991,89.0339,88.9482,88.9482,4724.0
2022-09-09 13:30:00,103.75,103.82,103.71,103.74,7037.0,88.9653,89.0253,88.931,88.9567,7037.0
2022-09-09 13:35:00,103.72,103.82,103.71,103.82,8336.0,88.9396,89.0253,88.931,89.0253,8336.0
2022-09-09 13:40:00,103.81,103.81,103.7,103.7,11399.0,89.0168,89.0168,88.9224,88.9224,11399.0
2022-09-09 13:45:00,103.69,103.7,103.59,103.7,8992.0,88.9139,88.9224,88.8281,88.9224,8992.0
2022-09-09 13:50:00,103.71,103.73,103.66,103.73,4878.0,88.931,88.9482,88.8881,88.9482,4878.0
2022-09-09 13:55:00,103.72,103.81,103.69,103.81,7070.0,88.9396,89.0168,88.9139,89.0168,7070.0
2022-09-09 14:00:00,103.79,103.84,103.72,103.72,3488.0,88.9996,89.0425,88.9396,88.9396,3488.0
2022-09-09 14:05:00,103.71,103.81,103.68,103.73,3042.0,88.931,89.0168,88.9053,88.9482,3042.0
2022-09-09 14:10:00,103.7,103.77,103.64,103.76,3518.0,88.9224,88.9825,88.871,88.9739,3518.0
2022-09-09 14:15:00,103.78,103.84,103.75,103.81,3557.0,88.991,89.0425,88.9653,89.0168,3557.0
2022-09-09 14:20:00,103.79,103.91,103.79,103.9,4688.0,88.9996,89.1025,88.9996,89.0939,4688.0
2022-09-09 14:25:00,103.89,103.92,103.82,103.89,5890.0,89.0854,89.1111,89.0253,89.0854,5890.0
2022-09-09 14:30:00,103.88,103.93,103.78,103.78,3456.0,89.0768,89.1197,88.991,88.991,3456.0
2022-09-09 14:35:00,103.8,103.88,103.76,103.85,2827.0,89.0082,89.0768,88.9739,89.0511,2827.0
2022-09-09 14:40:00,103.83,103.84,103.73,103.75,6188.0,89.0339,89.0425,88.9482,88.9653,6188.0
2022-09-09 14:45:00,103.75,103.83,103.69,103.69,3816.0,88.9653,89.0339,88.9139,88.9139,3816.0
2022-09-09 14:50:00,103.67,103.7,103.62,103.67,3721.0,88.8967,88.9224,88.8538,88.8967,3721.0
2022-09-09 14:55:00,103.7,103.92,103.69,103.89,6810.0,88.9224,89.1111,88.9139,89.0854,6810.0
2022-09-09 15:00:00,103.92,103.94,103.87,103.92,2527.0,89.1111,89.1282,89.0682,89.1111,2527.0
2022-09-09 15:05:00,103.92,103.92,103.74,103.8,4114.0,89.1111,89.1111,88.9567,89.0082,4114.0
2022-09-09 15:10:00,103.81,103.93,103.79,103.92,4819.0,89.0168,89.1197,88.9996,89.1111,4819.0
2022-09-09 15:15:00,103.95,104.02,103.91,103.97,5252.0,89.1368,89.1968,89.1025,89.154,5252.0
2022-09-09 15:20:00,103.9,103.91,103.78,103.78,8255.0,89.0939,89.1025,88.991,88.991,8255.0
2022-09-09 15:25:00,103.81,103.87,103.73,103.85,19481.0,89.0168,89.0682,88.9482,89.0511,19481.0
2022-09-09 15:30:00,103.8,103.91,103.79,103.89,9511.0,89.0082,89.1025,88.9996,89.0854,9511.0
2022-09-09 15:35:00,103.89,104.01,103.86,103.9,14012.0,89.0854,89.1883,89.0596,89.0939,14012.0
2022-09-09 15:40:00,103.9,104.1,103.9,104.09,10268.0,89.0939,89.2654,89.0939,89.2569,10268.0
2022-09-09 15:45:00,104.08,104.08,103.96,104.03,18530.0,89.2483,89.2483,89.1454,89.2054,18530.0
2022-09-09 15:50:00,104.02,104.02,103.8,103.91,24783.0,89.1968,89.1968,89.0082,89.1025,24783.0
2022-09-09 15:55:00,103.88,103.93,103.74,103.78,75489.0,89.0768,89.1197,88.9567,88.991,75489.0
2022-09-12 09:30:00,104.73,105.37,104.73,105.08,27283.0,89.8057,90.3545,89.8057,90.1058,27283.0
2022-09-12 09:35:00,105.05,105.05,104.75,104.8,4219.0,90.0801,90.0801,89.8228,89.8657,4219.0
2022-09-12 09:40:00,104.86,105.1,104.69,105.1,9076.0,89.9171,90.1229,89.7714,90.1229,9076.0
2022-09-12 09:45:00,105.19,105.29,105.08,105.29,23307.0,90.2001,90.2859,90.1058,90.2859,23307.0
2022-09-12 09:50:00,105.24,105.71,105.24,105.56,23933.0,90.243,90.646,90.243,90.5174,23933.0
2022-09-12 09:55:00,105.51,105.82,105.47,105.82,8026.0,90.4745,90.7403,90.4402,90.7403,8026.0
2022-09-12 10:00:00,105.81,105.81,105.19,105.2,20767.0,90.7318,90.7318,90.2001,90.2087,20767.0
2022-09-12 10:05:00,105.27,105.27,105.08,105.09,7440.0,90.2687,90.2687,90.1058,90.1144,7440.0
2022-09-12 10:10:00,105.14,105.18,104.68,104.68,11200.0,90.1572,90.1915,89.7628,89.7628,11200.0
2022-09-12 10:15:00,104.67,104.79,104.57,104.79,11555.0,89.7542,89.8571,89.6685,89.8571,11555.0
2022-09-12 10:20:00,104.81,104.94,104.73,104.73,12642.0,89.8743,89.9857,89.8057,89.8057,12642.0
2022-09-12 10:25:00,104.79,104.79,104.67,104.69,5649.0,89.8571,89.8571,89.7542,89.7714,5649.0
2022-09-12 10:30:00,104.69,104.74,104.6,104.7,7832.0,89.7714,89.8142,89.6942,89.7799,7832.0
2022-09-12 10:35:00,104.65,104.71,104.5,104.61,12996.0,89.7371,89.7885,89.6084,89.7028,12996.0
2022-09-12 10:40:00,104.59,104.73,104.54,104.73,12331.0,89.6856,89.8057,89.6427,89.8057,12331.0
2022-09-12 10:45:00,104.71,104.81,104.6,104.6,7786.0,89.7885,89.8743,89.6942,89.6942,7786.0
2022-09-12 10:50:00,104.61,104.63,104.31,104.34,11586.0,89.7028,89.7199,89.4455,89.4712,11586.0
2022-09-12 10:55:00,104.34,104.39,104.22,104.34,10129.0,89.4712,89.5141,89.3683,89.4712,10129.0
2022-09-12 11:00:00,104.34,104.38,104.13,104.16,5558.0,89.4712,89.5055,89.2912,89.3169,5558.0
2022-09-12 11:05:00,104.18,104.18,103.92,104.08,11429.0,89.334,89.334,89.1111,89.2483,11429.0
2022-09-12 11:10:00,104.08,104.09,103.9,103.98,5886.0,89.2483,89.2569,89.0939,89.1625,5886.0
2022-09-12 11:15:00,104.0,104.16,103.91,104.15,7443.0,89.1797,89.3169,89.1025,89.3083,7443.0
2022-09-12 11:20:00,104.18,104.29,104.17,104.28,5755.0,89.334,89.4284,89.3255,89.4198,5755.0
2022-09-12 11:25:00,104.28,104.46,104.28,104.39,7801.0,89.4198,89.5741,89.4198,89.5141,7801.0
2022-09-12 11:30:00,104.4,104.43,104.29,104.33,3632.0,89.5227,89.5484,89.4284,89.4627,3632.0
2022-09-12 11:35:00,104.33,104.35,104.18,104.23,7705.0,89.4627,89.4798,89.334,89.3769,7705.0
2022-09-12 11:40:00,104.24,104.46,104.24,104.45,6226.0,89.3855,89.5741,89.3855,89.5656,6226.0
2022-09-12 11:45:00,104.45,104.48,104.32,104.33,11950.0,89.5656,89.5913,89.4541,89.4627,11950.0
2022-09-12 11:50:00,104.34,104.44,104.2,104.22,6028.0,89.4712,89.557,89.3512,89.3683,6028.0
2022-09-12 11:55:00,104.19,104.21,103.85,103.97,6738.0,89.3426,89.3598,89.0511,89.154,6738.0
2022-09-12 12:00:00,103.95,104.04,103.93,103.94,7889.0,89.1368,89.214,89.1197,89.1282,7889.0
2022-09-12 12:05:00,103.95,104.08,103.88,103.93,6436.0,89.1368,89.2483,89.0768,89.1197,6436.0
2022-09-12 12:10:00,103.91,104.13,103.84,104.13,6385.0,89.1025,89.2912,89.0425,89.2912,6385.0
2022-09-12 12:15:00,104.13,104.13,104.01,104.09,5247.0,89.2912,89.2912,89.1883,89.2569,5247.0
2022-09-12 12:20:00,104.07,104.34,104.05,104.3,5452.0,89.2397,89.4712,89.2226,89.4369,5452.0
2022-09-12 12:25:00,104.21,104.34,104.15,104.31,3561.0,89.3598,89.4712,89.3083,89.4455,3561.0
2022-09-12 12:30:00,104.3,104.39,104.29,104.29,4103.0,89.4369,89.5141,89.4284,89.4284,4103.0
2022-09-12 12:35:00,104.33,104.37,104.22,104.37,6627.0,89.4627,89.497,89.3683,89.497,6627.0
2022-09-12 12:40:00,104.38,104.45,104.38,104.45,4830.0,89.5055,89.5656,89.5055,89.5656,4830.0
2022-09-12 12:45:00,104.45,104.52,104.4,104.45,6238.0,89.5656,89.6256,89.5227,89.5656,6238.0
2022-09-12 12:50:00,104.46,104.47,104.31,104.42,6761.0,89.5741,89.5827,89.4455,89.5398,6761.0
2022-09-12 12:55:00,104.43,104.43,104.34,104.34,3740.0,89.5484,89.5484,89.4712,89.4712,3740.0
2022-09-12 13:00:00,104.37,104.41,104.17,104.21,8749.0,89.497,89.5313,89.3255,89.3598,8749.0
2022-09-12 13:05:00,104.17,104.31,104.12,104.25,9558.0,89.3255,89.4455,89.2826,89.3941,9558.0
2022-09-12 13:10:00,104.25,104.31,104.19,104.29,6834.0,89.3941,89.4455,89.3426,89.4284,6834.0
2022-09-12 13:15:00,104.3,104.57,104.3,104.54,4433.0,89.4369,89.6685,89.4369,89.6427,4433.0
2022-09-12 13:20:00,104.56,104.6,104.49,104.59,5080.0,89.6599,89.6942,89.5999,89.6856,5080.0
2022-09-12 13:25:00,104.61,104.76,104.59,104.76,5997.0,89.7028,89.8314,89.6856,89.8314,5997.0
2022-09-12 13:30:00,104.78,104.87,104.75,104.85,6717.0,89.8485,89.9257,89.8228,89.9086,6717.0
2022-09-12 13:35:00,104.84,104.85,104.71,104.71,6376.0,89.9,89.9086,89.7885,89.7885,6376.0
2022-09-12 13:40:00,104.73,104.73,104.66,104.66,10447.0,89.8057,89.8057,89.7456,89.7456,10447.0
2022-09-12 13:45:00,104.66,104.92,104.66,104.9,7319.0,89.7456,89.9686,89.7456,89.9514,7319.0
2022-09-12 13:50:00,104.89,105.05,104.89,105.03,11084.0,89.9429,90.0801,89.9429,90.0629,11084.0
2022-09-12 13:55:00,105.03,105.12,104.96,105.05,8465.0,90.0629,90.1401,90.0029,90.0801,8465.0
2022-09-12 14:00:00,105.03,105.04,104.77,104.79,8301.0,90.0629,90.0715,89.84,89.8571,8301.0
2022-09-12 14:05:00,104.77,104.8,104.73,104.76,11746.0,89.84,89.8657,89.8057,89.8314,11746.0
2022-09-12 14:10:00,104.77,104.89,104.76,104.86,13961.0,89.84,89.9429,89.8314,89.9171,13961.0
2022-09-12 14:15:00,104.85,104.89,104.62,104.67,9541.0,89.9086,89.9429,89.7113,89.7542,9541.0
2022-09-12 14:20:00,104.67,104.75,104.59,104.73,9711.0,89.7542,89.8228,89.6856,89.8057,9711.0
2022-09-12 14:25:00,104.75,104.78,104.57,104.59,7497.0,89.8228,89.8485,89.6685,89.6856,7497.0
2022-09-12 14:30:00,104.59,104.59,104.44,104.45,6638.0,89.6856,89.6856,89.557,89.5656,6638.0
2022-09-12 14:35:00,104.48,104.58,104.34,104.57,37702.0,89.5913,89.677,89.4712,89.6685,37702.0
2022-09-12 14:40:00,104.57,104.78,104.57,104.78,8285.0,89.6685,89.8485,89.6685,89.8485,8285.0
2022-09-12 14:45:00,104.77,104.88,104.75,104.88,6574.0,89.84,89.9343,89.8228,89.9343,6574.0
2022-09-12 14:50:00,104.88,104.91,104.77,104.77,6782.0,89.9343,89.96,89.84,89.84,6782.0
2022-09-12 14:55:00,104.82,104.83,104.72,104.73,6911.0,89.8828,89.8914,89.7971,89.8057,6911.0
2022-09-12 15:00:00,104.74,104.81,104.7,104.8,7055.0,89.8142,89.8743,89.7799,89.8657,7055.0
2022-09-12 15:05:00,104.8,104.98,104.8,104.97,3345.0,89.8657,90.02,89.8657,90.0115,3345.0
2022-09-12 15:10:00,104.96,105.01,104.86,104.89,6045.0,90.0029,90.0458,89.9171,89.9429,6045.0
2022-09-12 15:15:00,104.89,104.91,104.85,104.88,3549.0,89.9429,89.96,89.9086,89.9343,3549.0
2022-09-12 15:20:00,104.9,104.93,104.76,104.77,16112.0,89.9514,89.9772,89.8314,89.84,16112.0
2022-09-12 15:25:00,104.75,104.77,104.7,104.73,7275.0,89.8228,89.84,89.7799,89.8057,7275.0
2022-09-12 15:30:00,104.74,104.8,104.7,104.7,9805.0,89.8142,89.8657,89.7799,89.7799,9805.0
2022-09-12 15:35:00,104.71,104.89,104.67,104.82,17192.0,89.7885,89.9429,89.7542,89.8828,17192.0
2022-09-12 15:40:00,104.82,105.0,104.8,104.98,14779.0,89.8828,90.0372,89.8657,90.02,14779.0
2022-09-12 15:45:00,104.98,105.04,104.88,105.02,26900.0,90.02,90.0715,89.9343,90.0543,26900.0
2022-09-12 15:50:00,105.04,105.05,104.81,104.94,39807.0,90.0715,90.0801,89.8743,89.9857,39807.0
2022-09-12 15:55:00,104.94,105.31,104.91,105.25,130873.0,89.9857,90.303,89.96,90.2516,130873.0
2022-09-13 09:30:00,102.15,103.1,101.85,102.2,54826.0,87.5933,88.4079,87.3361,87.6362,54826.0
2022-09-13 09:35:00,102.15,102.15,101.4,101.68,10165.0,87.5933,87.5933,86.9502,87.1903,10165.0
2022-09-13 09:40:00,101.78,102.16,101.7,101.9,10671.0,87.2761,87.6019,87.2075,87.3789,10671.0
2022-09-13 09:45:00,101.8,101.97,101.6,101.85,12633.0,87.2932,87.439,87.1217,87.3361,12633.0
2022-09-13 09:50:00,101.89,102.32,101.89,102.13,13463.0,87.3704,87.7391,87.3704,87.5762,13463.0
2022-09-13 09:55:00,102.15,102.18,101.84,101.85,17703.0,87.5933,87.619,87.3275,87.3361,17703.0
2022-09-13 10:00:00,101.78,101.84,101.58,101.63,16098.0,87.2761,87.3275,87.1046,87.1474,16098.0
2022-09-13 10:05:00,101.66,101.8,101.55,101.69,13141.0,87.1732,87.2932,87.0788,87.1989,13141.0
2022-09-13 10:10:00,101.71,101.84,101.67,101.75,8758.0,87.216,87.3275,87.1817,87.2503,8758.0
2022-09-13 10:15:00,101.7,101.8,101.6,101.79,12361.0,87.2075,87.2932,87.1217,87.2846,12361.0
2022-09-13 10:20:00,101.81,101.81,101.23,101.23,12964.0,87.3018,87.3018,86.8044,86.8044,12964.0
2022-09-13 10:25:00,101.22,101.28,100.99,101.01,24682.0,86.7959,86.8473,86.5986,86.6158,24682.0
2022-09-13 10:30:00,100.97,100.97,100.55,100.55,9789.0,86.5815,86.5815,86.2213,86.2213,9789.0
2022-09-13 10:35:00,100.54,100.8,100.53,100.71,11151.0,86.2128,86.4357,86.2042,86.3585,11151.0
2022-09-13 10:40:00,100.72,100.73,100.52,100.65,11131.0,86.3671,86.3757,86.1956,86.3071,11131.0
2022-09-13 10:45:00,100.62,100.62,100.45,100.45,7785.0,86.2814,86.2814,86.1356,86.1356,7785.0
2022-09-13 10:50:00,100.43,100.58,100.38,100.58,13066.0,86.1184,86.2471,86.0756,86.2471,13066.0
2022-09-13 10:55:00,100.6,100.8,100.58,100.76,12675.0,86.2642,86.4357,86.2471,86.4014,12675.0
2022-09-13 11:00:00,100.74,100.85,100.68,100.73,6370.0,86.3843,86.4786,86.3328,86.3757,6370.0
2022-09-13 11:05:00,100.75,100.76,100.6,100.69,7794.0,86.3928,86.4014,86.2642,86.3414,7794.0
2022-09-13 11:10:00,100.66,100.74,100.45,100.7,5580.0,86.3157,86.3843,86.1356,86.35,5580.0
2022-09-13 11:15:00,100.71,100.76,100.59,100.63,6339.0,86.3585,86.4014,86.2556,86.2899,6339.0
2022-09-13 11:20:00,100.58,100.69,100.56,100.66,8053.0,86.2471,86.3414,86.2299,86.3157,8053.0
2022-09-13 11:25:00,100.65,100.89,100.65,100.79,4479.0,86.3071,86.5129,86.3071,86.4271,4479.0
2022-09-13 11:30:00,100.79,100.85,100.69,100.78,3183.0,86.4271,86.4786,86.3414,86.4186,3183.0
2022-09-13 11:35:00,100.81,100.81,100.71,100.76,3386.0,86.4443,86.4443,86.3585,86.4014,3386.0
2022-09-13 11:40:00,100.76,100.8,100.63,100.8,6576.0,86.4014,86.4357,86.2899,86.4357,6576.0
2022-09-13 11:45:00,100.77,100.93,100.7,100.84,7628.0,86.41,86.5472,86.35,86.47,7628.0
2022-09-13 11:50:00,100.83,101.0,100.83,100.98,6867.0,86.4614,86.6072,86.4614,86.5901,6867.0
2022-09-13 11:55:00,100.94,101.01,100.86,100.88,5313.0,86.5558,86.6158,86.4872,86.5043,5313.0
2022-09-13 12:00:00,100.89,100.98,100.86,100.98,4157.0,86.5129,86.5901,86.4872,86.5901,4157.0
2022-09-13 12:05:00,100.98,101.06,100.95,101.03,6411.0,86.5901,86.6587,86.5643,86.6329,6411.0
2022-09-13 12:10:00,101.0,101.12,100.96,101.12,13074.0,86.6072,86.7101,86.5729,86.7101,13074.0
2022-09-13 12:15:00,101.15,101.24,101.12,101.16,5289.0,86.7358,86.813,86.7101,86.7444,5289.0
2022-09-13 12:20:00,101.18,101.21,101.05,101.1,3455.0,86.7616,86.7873,86.6501,86.693,3455.0
2022-09-13 12:25:00,101.0,101.03,100.91,100.97,7011.0,86.6072,86.6329,86.53,86.5815,7011.0
2022-09-13 12:30:00,100.91,101.0,100.77,100.99,14090.0,86.53,86.6072,86.41,86.5986,14090.0
2022-09-13 12:35:00,101.0,101.06,100.98,101.02,4552.0,86.6072,86.6587,86.5901,86.6244,4552.0
2022-09-13 12:40:00,101.02,101.04,100.97,101.03,4492.0,86.6244,86.6415,86.5815,86.6329,4492.0
2022-09-13 12:45:00,100.98,101.03,100.95,101.03,5813.0,86.5901,86.6329,86.5643,86.6329,5813.0
2022-09-13 12:50:00,101.08,101.1,101.03,101.05,3428.0,86.6758,86.693,86.6329,86.6501,3428.0
2022-09-13 12:55:00,101.09,101.09,100.86,100.92,11573.0,86.6844,86.6844,86.4872,86.5386,11573.0
2022-09-13 13:00:00,100.9,101.04,100.8,100.97,7488.0,86.5215,86.6415,86.4357,86.5815,7488.0
2022-09-13 13:05:00,100.95,101.04,100.86,100.91,5130.0,86.5643,86.6415,86.4872,86.53,5130.0
2022-09-13 13:10:00,100.85,101.0,100.81,100.97,12717.0,86.4786,86.6072,86.4443,86.5815,12717.0
2022-09-13 13:15:00,100.97,101.01,100.78,100.79,4537.0,86.5815,86.6158,86.4186,86.4271,4537.0
2022-09-13 13:20:00,100.77,100.81,100.69,100.78,3150.0,86.41,86.4443,86.3414,86.4186,3150.0
2022-09-13 13:25:00,100.78,100.9,100.7,100.89,4643.0,86.4186,86.5215,86.35,86.5129,4643.0
2022-09-13 13:30:00,100.88,101.03,100.82,101.01,8354.0,86.5043,86.6329,86.4529,86.6158,8354.0
2022-09-13 13:35:00,101.08,101.09,100.91,101.02,5315.0,86.6758,86.6844,86.53,86.6244,5315.0
2022-09-13 13:40:00,101.01,101.05,100.92,100.92,3951.0,86.6158,86.6501,86.5386,86.5386,3951.0
2022-09-13 13:45:00,100.91,100.94,100.81,100.85,5900.0,86.53,86.5558,86.4443,86.4786,5900.0
2022-09-13 13:50:00,100.89,100.92,100.65,100.68,6247.0,86.5129,86.5386,86.3071,86.3328,6247.0
2022-09-13 13:55:00,100.72,100.82,100.67,100.74,8471.0,86.3671,86.4529,86.3242,86.3843,8471.0
2022-09-13 14:00:00,100.81,100.81,100.61,100.62,16335.0,86.4443,86.4443,86.2728,86.2814,16335.0
2022-09-13 14:05:00,100.68,100.75,100.62,100.67,8516.0,86.3328,86.3928,86.2814,86.3242,8516.0
2022-09-13 14:10:00,100.62,100.85,100.58,100.8,4470.0,86.2814,86.4786,86.2471,86.4357,4470.0
2022-09-13 14:15:00,100.84,101.03,100.82,101.01,10699.0,86.47,86.6329,86.4529,86.6158,10699.0
2022-09-13 14:20:00,101.02,101.15,100.95,100.95,26916.0,86.6244,86.7358,86.5643,86.5643,26916.0
2022-09-13 14:25:00,100.94,101.01,100.87,101.01,10339.0,86.5558,86.6158,86.4957,86.6158,10339.0
2022-09-13 14:30:00,100.99,101.03,100.93,100.97,13993.0,86.5986,86.6329,86.5472,86.5815,13993.0
2022-09-13 14:35:00,100.92,101.0,100.9,100.95,10345.0,86.5386,86.6072,86.5215,86.5643,10345.0
2022-09-13 14:40:00,100.94,100.95,100.78,100.78,7797.0,86.5558,86.5643,86.4186,86.4186,7797.0
2022-09-13 14:45:00,100.77,100.95,100.77,100.92,13854.0,86.41,86.5643,86.41,86.5386,13854.0
2022-09-13 14:50:00,100.92,100.93,100.73,100.75,11085.0,86.5386,86.5472,86.3757,86.3928,11085.0
2022-09-13 14:55:00,100.77,100.96,100.64,100.65,20014.0,86.41,86.5729,86.2985,86.3071,20014.0
2022-09-13 15:00:00,100.67,100.74,100.58,100.66,8121.0,86.3242,86.3843,86.2471,86.3157,8121.0
2022-09-13 15:05:00,100.65,100.69,100.55,100.58,15580.0,86.3071,86.3414,86.2213,86.2471,15580.0
2022-09-13 15:10:00,100.58,100.62,100.43,100.55,14211.0,86.2471,86.2814,86.1184,86.2213,14211.0
2022-09-13 15:15:00,100.53,100.6,100.35,100.46,25284.0,86.2042,86.2642,86.0498,86.1442,25284.0
2022-09-13 15:20:00,100.45,100.6,100.44,100.54,27330.0,86.1356,86.2642,86.127,86.2128,27330.0
2022-09-13 15:25:00,100.52,100.55,100.31,100.33,25964.0,86.1956,86.2213,86.0155,86.0327,25964.0
2022-09-13 15:30:00,100.33,100.41,100.17,100.27,43590.0,86.0327,86.1013,85.8955,85.9812,43590.0
2022-09-13 15:35:00,100.27,100.35,100.11,100.31,42845.0,85.9812,86.0498,85.844,86.0155,42845.0
2022-09-13 15:40:00,100.3,100.34,100.17,100.29,40714.0,86.007,86.0413,85.8955,85.9984,40714.0
2022-09-13 15:45:00,100.29,100.29,100.04,100.13,56993.0,85.9984,85.9984,85.784,85.8612,56993.0
2022-09-13 15:50:00,100.17,100.51,100.08,100.51,64538.0,85.8955,86.187,85.8183,86.187,64538.0
2022-09-13 15:55:00,100.5,100.73,100.38,100.38,116239.0,86.1785,86.3757,86.0756,86.0756,116239.0
2022-09-14 09:30:00,99.89,100.2,99.5,99.5,45115.0,85.6554,85.9212,85.321,85.321,45115.0
2022-09-14 09:35:00,99.44,99.59,99.23,99.23,11019.0,85.2695,85.3981,85.0894,85.0894,11019.0
2022-09-14 09:40:00,99.25,99.37,99.04,99.37,13423.0,85.1066,85.2095,84.9265,85.2095,13423.0
2022-09-14 09:45:00,99.38,99.52,99.28,99.39,22400.0,85.2181,85.3381,85.1323,85.2266,22400.0
2022-09-14 09:50:00,99.32,99.42,99.24,99.25,42769.0,85.1666,85.2524,85.098,85.1066,42769.0
2022-09-14 09:55:00,99.22,99.41,99.16,99.29,12170.0,85.0809,85.2438,85.0294,85.1409,12170.0
2022-09-14 10:00:00,99.39,99.48,99.17,99.2,12662.0,85.2266,85.3038,85.038,85.0637,12662.0
2022-09-14 10:05:00,99.24,99.31,99.1,99.13,12252.0,85.098,85.158,84.978,85.0037,12252.0
2022-09-14 10:10:00,99.14,99.34,98.95,99.1,28714.0,85.0123,85.1838,84.8493,84.978,28714.0
2022-09-14 10:15:00,99.13,99.47,99.11,99.19,8941.0,85.0037,85.2952,84.9865,85.0551,8941.0
2022-09-14 10:20:00,99.23,99.23,99.0,99.11,9614.0,85.0894,85.0894,84.8922,84.9865,9614.0
2022-09-14 10:25:00,99.07,99.08,98.45,98.51,26703.0,84.9522,84.9608,84.4206,84.472,26703.0
2022-09-14 10:30:00,98.49,98.92,98.33,98.9,14579.0,84.4549,84.8236,84.3177,84.8065,14579.0
2022-09-14 10:35:00,98.94,99.05,98.71,99.0,11670.0,84.8408,84.9351,84.6435,84.8922,11670.0
2022-09-14 10:40:00,98.97,99.12,98.79,99.01,12386.0,84.8665,84.9951,84.7121,84.9008,12386.0
2022-09-14 10:45:00,99.0,99.16,98.86,98.86,11167.0,84.8922,85.0294,84.7722,84.7722,11167.0
2022-09-14 10:50:00,98.84,99.3,98.82,99.3,6767.0,84.755,85.1495,84.7379,85.1495,6767.0
2022-09-14 10:55:00,99.18,99.21,99.1,99.17,5174.0,85.0466,85.0723,84.978,85.038,5174.0
2022-09-14 11:00:00,99.17,99.33,99.13,99.33,13064.0,85.038,85.1752,85.0037,85.1752,13064.0
2022-09-14 11:05:00,99.31,99.45,99.27,99.4,7715.0,85.158,85.2781,85.1237,85.2352,7715.0
2022-09-14 11:10:00,99.35,99.37,99.23,99.25,4843.0,85.1923,85.2095,85.0894,85.1066,4843.0
2022-09-14 11:15:00,99.28,99.29,99.15,99.24,8021.0,85.1323,85.1409,85.0208,85.098,8021.0
2022-09-14 11:20:00,99.23,99.37,99.1,99.33,5474.0,85.0894,85.2095,84.978,85.1752,5474.0
2022-09-14 11:25:00,99.28,99.3,99.12,99.23,6898.0,85.1323,85.1495,84.9951,85.0894,6898.0
2022-09-14 11:30:00,99.26,99.29,99.12,99.14,12816.0,85.1152,85.1409,84.9951,85.0123,12816.0
2022-09-14 11:35:00,99.13,99.15,99.05,99.15,4710.0,85.0037,85.0208,84.9351,85.0208,4710.0
2022-09-14 11:40:00,99.12,99.36,99.11,99.36,5640.0,84.9951,85.2009,84.9865,85.2009,5640.0
2022-09-14 11:45:00,99.38,99.47,99.28,99.28,13239.0,85.2181,85.2952,85.1323,85.1323,13239.0
2022-09-14 11:50:00,99.27,99.43,99.18,99.43,6738.0,85.1237,85.2609,85.0466,85.2609,6738.0
2022-09-14 11:55:00,99.39,99.4,99.22,99.24,6454.0,85.2266,85.2352,85.0809,85.098,6454.0
2022-09-14 12:00:00,99.23,99.26,99.08,99.14,9323.0,85.0894,85.1152,84.9608,85.0123,9323.0
2022-09-14 12:05:00,99.09,99.17,99.04,99.16,16086.0,84.9694,85.038,84.9265,85.0294,16086.0
2022-09-14 12:10:00,99.13,99.13,99.03,99.08,4798.0,85.0037,85.0037,84.9179,84.9608,4798.0
2022-09-14 12:15:00,99.06,99.21,99.04,99.11,18088.0,84.9437,85.0723,84.9265,84.9865,18088.0
2022-09-14 12:20:00,99.06,99.18,99.0,99.07,23774.0,84.9437,85.0466,84.8922,84.9522,23774.0
2022-09-14 12:25:00,99.12,99.19,98.99,99.07,11887.0,84.9951,85.0551,84.8836,84.9522,11887.0
2022-09-14 12:30:00,99.03,99.22,99.03,99.22,16861.0,84.9179,85.0809,84.9179,85.0809,16861.0
2022-09-14 12:35:00,99.17,99.51,99.17,99.47,8353.0,85.038,85.3295,85.038,85.2952,8353.0
2022-09-14 12:40:00,99.47,99.58,99.45,99.56,7363.0,85.2952,85.3896,85.2781,85.3724,7363.0
2022-09-14 12:45:00,99.47,99.49,99.3,99.39,5357.0,85.2952,85.3124,85.1495,85.2266,5357.0
2022-09-14 12:50:00,99.42,99.55,99.39,99.55,6551.0,85.2524,85.3638,85.2266,85.3638,6551.0
2022-09-14 12:55:00,99.53,99.68,99.53,99.68,10073.0,85.3467,85.4753,85.3467,85.4753,10073.0
2022-09-14 13:00:00,99.68,99.89,99.68,99.81,11258.0,85.4753,85.6554,85.4753,85.5868,11258.0
2022-09-14 13:05:00,99.79,99.83,99.66,99.72,8373.0,85.5696,85.6039,85.4582,85.5096,8373.0
2022-09-14 13:10:00,99.74,99.9,99.72,99.88,6376.0,85.5268,85.664,85.5096,85.6468,6376.0
2022-09-14 13:15:00,99.92,100.1,99.9,99.98,16791.0,85.6811,85.8355,85.664,85.7326,16791.0
2022-09-14 13:20:00,100.01,100.01,99.85,99.85,6897.0,85.7583,85.7583,85.6211,85.6211,6897.0
2022-09-14 13:25:00,99.84,99.88,99.73,99.88,12226.0,85.6125,85.6468,85.5182,85.6468,12226.0
2022-09-14 13:30:00,99.86,99.87,99.76,99.83,2809.0,85.6297,85.6382,85.5439,85.6039,2809.0
2022-09-14 13:35:00,99.79,99.8,99.61,99.62,4305.0,85.5696,85.5782,85.4153,85.4239,4305.0
2022-09-14 13:40:00,99.57,99.74,99.56,99.71,4612.0,85.381,85.5268,85.3724,85.501,4612.0
2022-09-14 13:45:00,99.77,99.77,99.41,99.52,6504.0,85.5525,85.5525,85.2438,85.3381,6504.0
2022-09-14 13:50:00,99.53,99.73,99.5,99.72,5340.0,85.3467,85.5182,85.321,85.5096,5340.0
2022-09-14 13:55:00,99.7,99.71,99.58,99.63,1810.0,85.4925,85.501,85.3896,85.4324,1810.0
2022-09-14 14:00:00,99.66,99.69,99.35,99.37,3389.0,85.4582,85.4839,85.1923,85.2095,3389.0
2022-09-14 14:05:00,99.39,99.53,99.3,99.4,4939.0,85.2266,85.3467,85.1495,85.2352,4939.0
2022-09-14 14:10:00,99.41,99.45,99.28,99.45,3431.0,85.2438,85.2781,85.1323,85.2781,3431.0
2022-09-14 14:15:00,99.48,99.52,99.4,99.51,10709.0,85.3038,85.3381,85.2352,85.3295,10709.0
2022-09-14 14:20:00,99.49,99.57,99.49,99.57,6342.0,85.3124,85.381,85.3124,85.381,6342.0
2022-09-14 14:25:00,99.51,99.57,99.47,99.54,2481.0,85.3295,85.381,85.2952,85.3553,2481.0
2022-09-14 14:30:00,99.54,99.66,99.54,99.64,5134.0,85.3553,85.4582,85.3553,85.441,5134.0
2022-09-14 14:35:00,99.66,99.68,99.6,99.67,2800.0,85.4582,85.4753,85.4067,85.4667,2800.0
2022-09-14 14:40:00,99.65,99.7,99.58,99.58,2862.0,85.4496,85.4925,85.3896,85.3896,2862.0
2022-09-14 14:45:00,99.56,99.56,99.39,99.5,1852.0,85.3724,85.3724,85.2266,85.321,1852.0
2022-09-14 14:50:00,99.47,99.59,99.44,99.44,7562.0,85.2952,85.3981,85.2695,85.2695,7562.0
2022-09-14 14:55:00,99.49,99.56,99.46,99.5,12034.0,85.3124,85.3724,85.2867,85.321,12034.0
2022-09-14 15:00:00,99.54,99.67,99.5,99.5,10240.0,85.3553,85.4667,85.321,85.321,10240.0
2022-09-14 15:05:00,99.57,99.62,99.53,99.62,5659.0,85.381,85.4239,85.3467,85.4239,5659.0
2022-09-14 15:10:00,99.62,99.63,99.44,99.46,23777.0,85.4239,85.4324,85.2695,85.2867,23777.0
2022-09-14 15:15:00,99.45,99.45,99.22,99.31,14418.0,85.2781,85.2781,85.0809,85.158,14418.0
2022-09-14 15:20:00,99.32,99.47,99.28,99.38,14041.0,85.1666,85.2952,85.1323,85.2181,14041.0
2022-09-14 15:25:00,99.37,99.38,99.18,99.32,12012.0,85.2095,85.2181,85.0466,85.1666,12012.0
2022-09-14 15:30:00,99.32,99.34,99.07,99.3,17548.0,85.1666,85.1838,84.9522,85.1495,17548.0
2022-09-14 15:35:00,99.31,99.42,99.26,99.4,17102.0,85.158,85.2524,85.1152,85.2352,17102.0
2022-09-14 15:40:00,99.41,99.64,99.35,99.61,14513.0,85.2438,85.441,85.1923,85.4153,14513.0
2022-09-14 15:45:00,99.58,99.67,99.53,99.59,14305.0,85.3896,85.4667,85.3467,85.3981,14305.0
2022-09-14 15:50:00,99.6,100.08,99.6,100.07,51446.0,85.4067,85.8183,85.4067,85.8097,51446.0
2022-09-14 15:55:00,100.09,100.11,99.82,100.06,85052.0,85.8269,85.844,85.5954,85.8012,85052.0
2022-09-15 09:30:00,100.54,100.87,100.28,100.53,46469.0,86.2128,86.4957,85.9898,86.2042,46469.0
2022-09-15 09:35:00,100.47,100.65,100.21,100.26,10769.0,86.1527,86.3071,85.9298,85.9727,10769.0
2022-09-15 09:40:00,100.2,100.69,100.1,100.57,12184.0,85.9212,86.3414,85.8355,86.2385,12184.0
2022-09-15 09:45:00,100.54,100.79,100.36,100.79,24872.0,86.2128,86.4271,86.0584,86.4271,24872.0
2022-09-15 09:50:00,100.81,100.89,100.72,100.83,16825.0,86.4443,86.5129,86.3671,86.4614,16825.0
2022-09-15 09:55:00,100.76,100.84,100.64,100.76,14279.0,86.4014,86.47,86.2985,86.4014,14279.0
2022-09-15 10:00:00,100.77,100.98,100.67,100.85,29996.0,86.41,86.5901,86.3242,86.4786,29996.0
2022-09-15 10:05:00,100.91,101.06,100.89,100.92,6353.0,86.53,86.6587,86.5129,86.5386,6353.0
2022-09-15 10:10:00,101.0,101.19,100.92,101.15,17955.0,86.6072,86.7701,86.5386,86.7358,17955.0
2022-09-15 10:15:00,101.13,101.22,101.1,101.2,7697.0,86.7187,86.7959,86.693,86.7787,7697.0
2022-09-15 10:20:00,101.14,101.15,100.81,100.84,6826.0,86.7273,86.7358,86.4443,86.47,6826.0
2022-09-15 10:25:00,100.8,100.88,100.61,100.64,17754.0,86.4357,86.5043,86.2728,86.2985,17754.0
2022-09-15 10:30:00,100.65,100.77,100.61,100.66,10033.0,86.3071,86.41,86.2728,86.3157,10033.0
2022-09-15 10:35:00,100.64,100.89,100.61,100.76,8357.0,86.2985,86.5129,86.2728,86.4014,8357.0
2022-09-15 10:40:00,100.86,100.86,100.73,100.84,6612.0,86.4872,86.4872,86.3757,86.47,6612.0
2022-09-15 10:45:00,100.88,100.88,100.66,100.69,8106.0,86.5043,86.5043,86.3157,86.3414,8106.0
2022-09-15 10:50:00,100.57,100.67,100.5,100.58,9321.0,86.2385,86.3242,86.1785,86.2471,9321.0
2022-09-15 10:55:00,100.59,100.64,100.33,100.39,12488.0,86.2556,86.2985,86.0327,86.0841,12488.0
2022-09-15 11:00:00,100.43,100.52,100.26,100.49,7887.0,86.1184,86.1956,85.9727,86.1699,7887.0
2022-09-15 11:05:00,100.5,100.55,100.36,100.36,10255.0,86.1785,86.2213,86.0584,86.0584,10255.0
2022-09-15 11:10:00,100.24,100.24,100.02,100.05,5204.0,85.9555,85.9555,85.7669,85.7926,5204.0
2022-09-15 11:15:00,100.01,100.14,99.81,100.14,14172.0,85.7583,85.8698,85.5868,85.8698,14172.0
2022-09-15 11:20:00,100.13,100.4,100.12,100.38,3979.0,85.8612,86.0927,85.8526,86.0756,3979.0
2022-09-15 11:25:00,100.38,100.42,100.34,100.35,2533.0,86.0756,86.1099,86.0413,86.0498,2533.0
2022-09-15 11:30:00,100.41,100.44,100.24,100.24,7670.0,86.1013,86.127,85.9555,85.9555,7670.0
2022-09-15 11:35:00,100.21,100.37,100.18,100.32,5251.0,85.9298,86.067,85.9041,86.0241,5251.0
2022-09-15 11:40:00,100.29,100.39,100.25,100.27,4540.0,85.9984,86.0841,85.9641,85.9812,4540.0
2022-09-15 11:45:00,100.28,100.35,100.21,100.25,4859.0,85.9898,86.0498,85.9298,85.9641,4859.0
2022-09-15 11:50:00,100.21,100.21,100.08,100.16,20830.0,85.9298,85.9298,85.8183,85.8869,20830.0
2022-09-15 11:55:00,100.15,100.17,99.99,100.11,6157.0,85.8783,85.8955,85.7411,85.844,6157.0
2022-09-15 12:00:00,100.15,100.18,100.06,100.14,2377.0,85.8783,85.9041,85.8012,85.8698,2377.0
2022-09-15 12:05:00,100.15,100.15,99.94,99.95,6426.0,85.8783,85.8783,85.6983,85.7068,6426.0
2022-09-15 12:10:00,99.94,99.96,99.82,99.86,2230.0,85.6983,85.7154,85.5954,85.6297,2230.0
2022-09-15 12:15:00,99.85,99.86,99.74,99.83,8033.0,85.6211,85.6297,85.5268,85.6039,8033.0
2022-09-15 12:20:00,99.8,99.8,99.65,99.72,5600.0,85.5782,85.5782,85.4496,85.5096,5600.0
2022-09-15 12:25:00,99.71,99.74,99.55,99.56,4008.0,85.501,85.5268,85.3638,85.3724,4008.0
2022-09-15 12:30:00,99.54,99.77,99.54,99.76,4535.0,85.3553,85.5525,85.3553,85.5439,4535.0
2022-09-15 12:35:00,99.76,99.96,99.75,99.95,12971.0,85.5439,85.7154,85.5353,85.7068,12971.0
2022-09-15 12:40:00,99.98,100.03,99.92,99.93,11111.0,85.7326,85.7754,85.6811,85.6897,11111.0
2022-09-15 12:45:00,99.95,99.96,99.88,99.95,11588.0,85.7068,85.7154,85.6468,85.7068,11588.0
2022-09-15 12:50:00,99.95,100.07,99.95,99.98,5669.0,85.7068,85.8097,85.7068,85.7326,5669.0
2022-09-15 12:55:00,99.94,100.11,99.91,100.11,10070.0,85.6983,85.844,85.6725,85.844,10070.0
2022-09-15 13:00:00,100.14,100.49,100.13,100.34,9327.0,85.8698,86.1699,85.8612,86.0413,9327.0
2022-09-15 13:05:00,100.35,100.35,100.22,100.3,2551.0,86.0498,86.0498,85.9384,86.007,2551.0
2022-09-15 13:10:00,100.33,100.37,100.29,100.37,4284.0,86.0327,86.067,85.9984,86.067,4284.0
2022-09-15 13:15:00,100.34,100.57,100.34,100.54,5901.0,86.0413,86.2385,86.0413,86.2128,5901.0
2022-09-15 13:20:00,100.54,100.69,100.54,100.63,11958.0,86.2128,86.3414,86.2128,86.2899,11958.0
2022-09-15 13:25:00,100.6,100.71,100.58,100.61,7073.0,86.2642,86.3585,86.2471,86.2728,7073.0
2022-09-15 13:30:00,100.55,100.64,100.54,100.56,2889.0,86.2213,86.2985,86.2128,86.2299,2889.0
2022-09-15 13:35:00,100.55,100.55,100.39,100.52,7788.0,86.2213,86.2213,86.0841,86.1956,7788.0
2022-09-15 13:40:00,100.5,100.54,100.34,100.34,3916.0,86.1785,86.2128,86.0413,86.0413,3916.0
2022-09-15 13:45:00,100.32,100.4,100.29,100.4,6561.0,86.0241,86.0927,85.9984,86.0927,6561.0
2022-09-15 13:50:00,100.38,100.45,100.25,100.44,9558.0,86.0756,86.1356,85.9641,86.127,9558.0
2022-09-15 13:55:00,100.41,100.55,100.4,100.42,9115.0,86.1013,86.2213,86.0927,86.1099,9115.0
2022-09-15 14:00:00,100.37,100.38,100.02,100.02,7281.0,86.067,86.0756,85.7669,85.7669,7281.0
2022-09-15 14:05:00,100.03,100.1,99.89,100.09,9405.0,85.7754,85.8355,85.6554,85.8269,9405.0
2022-09-15 14:10:00,100.08,100.35,100.05,100.27,9623.0,85.8183,86.0498,85.7926,85.9812,9623.0
2022-09-15 14:15:00,100.26,100.49,100.2,100.44,4589.0,85.9727,86.1699,85.9212,86.127,4589.0
2022-09-15 14:20:00,100.45,100.45,100.3,100.32,5679.0,86.1356,86.1356,86.007,86.0241,5679.0
2022-09-15 14:25:00,100.35,100.5,100.35,100.5,3717.0,86.0498,86.1785,86.0498,86.1785,3717.0
2022-09-15 14:30:00,100.5,100.57,100.46,100.49,4735.0,86.1785,86.2385,86.1442,86.1699,4735.0
2022-09-15 14:35:00,100.48,100.62,100.43,100.52,10495.0,86.1613,86.2814,86.1184,86.1956,10495.0
2022-09-15 14:40:00,100.51,100.54,100.39,100.5,9913.0,86.187,86.2128,86.0841,86.1785,9913.0
2022-09-15 14:45:00,100.44,100.44,100.2,100.2,6900.0,86.127,86.127,85.9212,85.9212,6900.0
2022-09-15 14:50:00,100.24,100.43,100.22,100.41,11963.0,85.9555,86.1184,85.9384,86.1013,11963.0
2022-09-15 14:55:00,100.43,100.45,100.25,100.33,13080.0,86.1184,86.1356,85.9641,86.0327,13080.0
2022-09-15 15:00:00,100.35,100.35,100.18,100.29,19995.0,86.0498,86.0498,85.9041,85.9984,19995.0
2022-09-15 15:05:00,100.3,100.38,100.19,100.27,14649.0,86.007,86.0756,85.9126,85.9812,14649.0
2022-09-15 15:10:00,100.28,100.32,100.05,100.16,20961.0,85.9898,86.0241,85.7926,85.8869,20961.0
2022-09-15 15:15:00,100.16,100.24,99.98,100.03,38998.0,85.8869,85.9555,85.7326,85.7754,38998.0
2022-09-15 15:20:00,100.04,100.16,99.92,100.11,17618.0,85.784,85.8869,85.6811,85.844,17618.0
2022-09-15 15:25:00,100.1,100.18,99.8,99.86,18777.0,85.8355,85.9041,85.5782,85.6297,18777.0
2022-09-15 15:30:00,99.83,99.9,99.73,99.77,39212.0,85.6039,85.664,85.5182,85.5525,39212.0
2022-09-15 15:35:00,99.75,99.9,99.71,99.73,44062.0,85.5353,85.664,85.501,85.5182,44062.0
2022-09-15 15:40:00,99.72,99.83,99.61,99.73,44171.0,85.5096,85.6039,85.4153,85.5182,44171.0
2022-09-15 15:45:00,99.71,99.84,99.6,99.6,30458.0,85.501,85.6125,85.4067,85.4067,30458.0
2022-09-15 15:50:00,99.59,99.85,99.4,99.55,57328.0,85.3981,85.6211,85.2352,85.3638,57328.0
2022-09-15 15:55:00,99.56,99.68,99.44,99.54,107425.0,85.3724,85.4753,85.2695,85.3553,107425.0
2022-09-16 09:30:00,99.22,99.22,98.35,98.6,322562.0,85.0809,85.0809,84.3348,84.5492,322562.0
2022-09-16 09:35:00,98.4,98.94,98.4,98.94,11136.0,84.3777,84.8408,84.3777,84.8408,11136.0
2022-09-16 09:40:00,98.84,98.84,98.5,98.66,15894.0,84.755,84.755,84.4635,84.6007,15894.0
2022-09-16 09:45:00,98.69,98.85,98.25,98.35,12257.0,84.6264,84.7636,84.2491,84.3348,12257.0
2022-09-16 09:50:00,98.38,98.51,97.91,98.04,17630.0,84.3606,84.472,83.9575,84.069,17630.0
2022-09-16 09:55:00,98.04,98.06,97.8,97.91,35924.0,84.069,84.0862,83.8632,83.9575,35924.0
2022-09-16 10:00:00,97.8,98.25,97.8,98.0,13974.0,83.8632,84.2491,83.8632,84.0347,13974.0
2022-09-16 10:05:00,97.99,98.65,97.99,98.19,7840.0,84.0261,84.5921,84.0261,84.1976,7840.0
2022-09-16 10:10:00,98.21,98.83,98.21,98.59,5805.0,84.2148,84.7464,84.2148,84.5406,5805.0
2022-09-16 10:15:00,98.59,98.7,98.36,98.4,13177.0,84.5406,84.635,84.3434,84.3777,13177.0
2022-09-16 10:20:00,98.43,98.53,98.22,98.35,5289.0,84.4034,84.4892,84.2234,84.3348,5289.0
2022-09-16 10:25:00,98.44,98.65,98.38,98.5,8582.0,84.412,84.5921,84.3606,84.4635,8582.0
2022-09-16 10:30:00,98.58,98.7,98.56,98.68,13234.0,84.5321,84.635,84.5149,84.6178,13234.0
2022-09-16 10:35:00,98.66,98.94,98.66,98.78,8142.0,84.6007,84.8408,84.6007,84.7036,8142.0
2022-09-16 10:40:00,98.8,98.93,98.64,98.64,4994.0,84.7207,84.8322,84.5835,84.5835,4994.0
2022-09-16 10:45:00,98.58,98.73,98.47,98.47,5453.0,84.5321,84.6607,84.4377,84.4377,5453.0
2022-09-16 10:50:00,98.51,98.67,98.51,98.56,4570.0,84.472,84.6092,84.472,84.5149,4570.0
2022-09-16 10:55:00,98.57,98.57,98.34,98.34,5594.0,84.5235,84.5235,84.3263,84.3263,5594.0
2022-09-16 11:00:00,98.34,98.48,98.27,98.3,9488.0,84.3263,84.4463,84.2662,84.292,9488.0
2022-09-16 11:05:00,98.27,98.34,98.1,98.1,8694.0,84.2662,84.3263,84.1205,84.1205,8694.0
2022-09-16 11:10:00,98.04,98.06,98.0,98.04,9918.0,84.069,84.0862,84.0347,84.069,9918.0
2022-09-16 11:15:00,98.03,98.43,98.0,98.43,7283.0,84.0604,84.4034,84.0347,84.4034,7283.0
2022-09-16 11:20:00,98.39,98.39,98.19,98.23,5161.0,84.3691,84.3691,84.1976,84.2319,5161.0
2022-09-16 11:25:00,98.22,98.22,98.05,98.09,2661.0,84.2234,84.2234,84.0776,84.1119,2661.0
2022-09-16 11:30:00,98.05,98.13,98.02,98.13,5075.0,84.0776,84.1462,84.0519,84.1462,5075.0
2022-09-16 11:35:00,98.1,98.17,97.92,97.93,22756.0,84.1205,84.1805,83.9661,83.9747,22756.0
2022-09-16 11:40:00,97.98,98.1,97.97,98.02,8081.0,84.0176,84.1205,84.009,84.0519,8081.0
2022-09-16 11:45:00,97.99,98.18,97.99,98.18,7591.0,84.0261,84.1891,84.0261,84.1891,7591.0
2022-09-16 11:50:00,98.14,98.28,98.12,98.2,7155.0,84.1548,84.2748,84.1376,84.2062,7155.0
2022-09-16 11:55:00,98.21,98.22,98.06,98.18,6640.0,84.2148,84.2234,84.0862,84.1891,6640.0
2022-09-16 12:00:00,98.14,98.14,98.01,98.07,7192.0,84.1548,84.1548,84.0433,84.0947,7192.0
2022-09-16 12:05:00,98.04,98.14,98.0,98.0,7296.0,84.069,84.1548,84.0347,84.0347,7296.0
2022-09-16 12:10:00,97.94,97.98,97.86,97.9,6145.0,83.9833,84.0176,83.9147,83.949,6145.0
2022-09-16 12:15:00,97.89,98.03,97.84,98.01,3531.0,83.9404,84.0604,83.8975,84.0433,3531.0
2022-09-16 12:20:00,97.93,97.93,97.7,97.73,19969.0,83.9747,83.9747,83.7775,83.8032,19969.0
2022-09-16 12:25:00,97.72,97.75,97.63,97.64,6711.0,83.7946,83.8203,83.7174,83.726,6711.0
2022-09-16 12:30:00,97.63,97.77,97.61,97.77,5148.0,83.7174,83.8375,83.7003,83.8375,5148.0
2022-09-16 12:35:00,97.79,97.85,97.66,97.79,5132.0,83.8546,83.9061,83.7432,83.8546,5132.0
2022-09-16 12:40:00,97.77,98.04,97.77,98.03,7632.0,83.8375,84.069,83.8375,84.0604,7632.0
2022-09-16 12:45:00,98.01,98.18,98.01,98.18,2987.0,84.0433,84.1891,84.0433,84.1891,2987.0
2022-09-16 12:50:00,98.17,98.2,98.03,98.04,10654.0,84.1805,84.2062,84.0604,84.069,10654.0
2022-09-16 12:55:00,98.05,98.21,97.99,98.19,6595.0,84.0776,84.2148,84.0261,84.1976,6595.0
2022-09-16 13:00:00,98.21,98.22,98.02,98.02,5439.0,84.2148,84.2234,84.0519,84.0519,5439.0
2022-09-16 13:05:00,98.06,98.07,97.93,98.05,16666.0,84.0862,84.0947,83.9747,84.0776,16666.0
2022-09-16 13:10:00,98.05,98.13,97.94,98.06,3588.0,84.0776,84.1462,83.9833,84.0862,3588.0
2022-09-16 13:15:00,98.05,98.16,98.0,98.13,7830.0,84.0776,84.1719,84.0347,84.1462,7830.0
2022-09-16 13:20:00,98.13,98.15,97.99,98.0,2253.0,84.1462,84.1633,84.0261,84.0347,2253.0
2022-09-16 13:25:00,98.03,98.05,97.95,98.05,4288.0,84.0604,84.0776,83.9918,84.0776,4288.0
2022-09-16 13:30:00,98.02,98.14,97.93,97.98,7827.0,84.0519,84.1548,83.9747,84.0176,7827.0
2022-09-16 13:35:00,97.98,98.15,97.98,98.07,3841.0,84.0176,84.1633,84.0176,84.0947,3841.0
2022-09-16 13:40:00,98.08,98.14,98.03,98.14,12653.0,84.1033,84.1548,84.0604,84.1548,12653.0
2022-09-16 13:45:00,98.1,98.11,97.89,97.9,5872.0,84.1205,84.129,83.9404,83.949,5872.0
2022-09-16 13:50:00,97.88,97.88,97.8,97.83,5218.0,83.9318,83.9318,83.8632,83.8889,5218.0
2022-09-16 13:55:00,97.84,97.91,97.81,97.89,2188.0,83.8975,83.9575,83.8718,83.9404,2188.0
2022-09-16 14:00:00,97.9,98.25,97.89,98.2,7716.0,83.949,84.2491,83.9404,84.2062,7716.0
2022-09-16 14:05:00,98.18,98.19,98.06,98.16,4406.0,84.1891,84.1976,84.0862,84.1719,4406.0
2022-09-16 14:10:00,98.19,98.28,98.13,98.25,6072.0,84.1976,84.2748,84.1462,84.2491,6072.0
2022-09-16 14:15:00,98.23,98.23,98.09,98.1,10348.0,84.2319,84.2319,84.1119,84.1205,10348.0
2022-09-16 14:20:00,98.07,98.32,98.05,98.31,11076.0,84.0947,84.3091,84.0776,84.3005,11076.0
2022-09-16 14:25:00,98.33,98.62,98.33,98.52,10526.0,84.3177,84.5664,84.3177,84.4806,10526.0
2022-09-16 14:30:00,98.48,98.65,98.4,98.63,10779.0,84.4463,84.5921,84.3777,84.5749,10779.0
2022-09-16 14:35:00,98.64,98.69,98.5,98.53,11232.0,84.5835,84.6264,84.4635,84.4892,11232.0
2022-09-16 14:40:00,98.52,98.68,98.44,98.63,5536.0,84.4806,84.6178,84.412,84.5749,5536.0
2022-09-16 14:45:00,98.66,98.85,98.65,98.8,18942.0,84.6007,84.7636,84.5921,84.7207,18942.0
2022-09-16 14:50:00,98.81,98.98,98.71,98.94,16969.0,84.7293,84.8751,84.6435,84.8408,16969.0
2022-09-16 14:55:00,98.96,98.97,98.81,98.87,18043.0,84.8579,84.8665,84.7293,84.7807,18043.0
2022-09-16 15:00:00,98.86,99.01,98.83,98.98,16343.0,84.7722,84.9008,84.7464,84.8751,16343.0
2022-09-16 15:05:00,99.0,99.28,98.99,99.23,22658.0,84.8922,85.1323,84.8836,85.0894,22658.0
2022-09-16 15:10:00,99.23,99.24,98.73,98.76,23569.0,85.0894,85.098,84.6607,84.6864,23569.0
2022-09-16 15:15:00,98.78,98.78,98.59,98.73,13006.0,84.7036,84.7036,84.5406,84.6607,13006.0
2022-09-16 15:20:00,98.83,99.1,98.81,98.93,9959.0,84.7464,84.978,84.7293,84.8322,9959.0
2022-09-16 15:25:00,98.93,99.02,98.72,98.8,8966.0,84.8322,84.9094,84.6521,84.7207,8966.0
2022-09-16 15:30:00,98.77,99.05,98.62,98.91,16054.0,84.695,84.9351,84.5664,84.815,16054.0
2022-09-16 15:35:00,98.9,99.27,98.81,99.27,18165.0,84.8065,85.1237,84.7293,85.1237,18165.0
2022-09-16 15:40:00,99.27,99.43,99.19,99.33,20378.0,85.1237,85.2609,85.0551,85.1752,20378.0
2022-09-16 15:45:00,99.33,99.35,99.09,99.31,25113.0,85.1752,85.1923,84.9694,85.158,25113.0
2022-09-16 15:50:00,99.31,99.61,99.21,99.55,54050.0,85.158,85.4153,85.0723,85.3638,54050.0
2022-09-16 15:55:00,99.54,99.8,99.51,99.64,111888.0,85.3553,85.5782,85.3295,85.441,111888.0
2022-09-19 09:30:00,98.31,99.05,98.0,98.59,42447.0,84.3005,84.9351,84.0347,84.5406,42447.0
2022-09-19 09:35:00,98.6,98.8,98.56,98.65,11554.0,84.5492,84.7207,84.5149,84.5921,11554.0
2022-09-19 09:40:00,98.74,99.09,98.66,99.09,10704.0,84.6693,84.9694,84.6007,84.9694,10704.0
2022-09-19 09:45:00,99.06,99.15,98.86,99.0,5225.0,84.9437,85.0208,84.7722,84.8922,5225.0
2022-09-19 09:50:00,98.99,99.32,98.95,99.23,12027.0,84.8836,85.1666,84.8493,85.0894,12027.0
2022-09-19 09:55:00,99.18,99.45,99.18,99.36,11392.0,85.0466,85.2781,85.0466,85.2009,11392.0
2022-09-19 10:00:00,99.38,99.4,98.98,99.1,13444.0,85.2181,85.2352,84.8751,84.978,13444.0
2022-09-19 10:05:00,99.09,99.37,99.08,99.11,11099.0,84.9694,85.2095,84.9608,84.9865,11099.0
2022-09-19 10:10:00,99.09,99.54,99.06,99.45,7509.0,84.9694,85.3553,84.9437,85.2781,7509.0
2022-09-19 10:15:00,99.36,99.52,99.29,99.35,8648.0,85.2009,85.3381,85.1409,85.1923,8648.0
2022-09-19 10:20:00,99.34,99.63,99.32,99.63,3826.0,85.1838,85.4324,85.1666,85.4324,3826.0
2022-09-19 10:25:00,99.68,99.84,99.67,99.83,7595.0,85.4753,85.6125,85.4667,85.6039,7595.0
2022-09-19 10:30:00,99.87,99.93,99.68,99.78,6108.0,85.6382,85.6897,85.4753,85.5611,6108.0
2022-09-19 10:35:00,99.76,100.0,99.76,99.86,6611.0,85.5439,85.7497,85.5439,85.6297,6611.0
2022-09-19 10:40:00,99.89,100.0,99.86,99.96,7417.0,85.6554,85.7497,85.6297,85.7154,7417.0
2022-09-19 10:45:00,99.95,100.02,99.91,99.98,2953.0,85.7068,85.7669,85.6725,85.7326,2953.0
2022-09-19 10:50:00,99.99,99.99,99.68,99.68,4779.0,85.7411,85.7411,85.4753,85.4753,4779.0
2022-09-19 10:55:00,99.64,99.67,99.54,99.59,3715.0,85.441,85.4667,85.3553,85.3981,3715.0
2022-09-19 11:00:00,99.59,99.91,99.59,99.79,7587.0,85.3981,85.6725,85.3981,85.5696,7587.0
2022-09-19 11:05:00,99.76,99.85,99.69,99.73,8124.0,85.5439,85.6211,85.4839,85.5182,8124.0
2022-09-19 11:10:00,99.75,99.8,99.63,99.64,4558.0,85.5353,85.5782,85.4324,85.441,4558.0
2022-09-19 11:15:00,99.62,99.88,99.62,99.77,6341.0,85.4239,85.6468,85.4239,85.5525,6341.0
2022-09-19 11:20:00,99.77,99.77,99.56,99.6,4065.0,85.5525,85.5525,85.3724,85.4067,4065.0
2022-09-19 11:25:00,99.6,99.63,99.4,99.44,4847.0,85.4067,85.4324,85.2352,85.2695,4847.0
2022-09-19 11:30:00,99.43,99.48,99.3,99.32,7997.0,85.2609,85.3038,85.1495,85.1666,7997.0
2022-09-19 11:35:00,99.28,99.28,99.11,99.12,4978.0,85.1323,85.1323,84.9865,84.9951,4978.0
2022-09-19 11:40:00,99.05,99.2,99.05,99.2,1897.0,84.9351,85.0637,84.9351,85.0637,1897.0
2022-09-19 11:45:00,99.19,99.42,99.19,99.4,2800.0,85.0551,85.2524,85.0551,85.2352,2800.0
2022-09-19 11:50:00,99.41,99.45,99.33,99.39,4413.0,85.2438,85.2781,85.1752,85.2266,4413.0
2022-09-19 11:55:00,99.4,99.4,99.29,99.31,5631.0,85.2352,85.2352,85.1409,85.158,5631.0
2022-09-19 12:00:00,99.34,99.48,99.33,99.36,5895.0,85.1838,85.3038,85.1752,85.2009,5895.0
2022-09-19 12:05:00,99.32,99.43,99.16,99.41,5962.0,85.1666,85.2609,85.0294,85.2438,5962.0
2022-09-19 12:10:00,99.44,99.53,99.43,99.43,2748.0,85.2695,85.3467,85.2609,85.2609,2748.0
2022-09-19 12:15:00,99.42,99.45,99.33,99.41,9867.0,85.2524,85.2781,85.1752,85.2438,9867.0
2022-09-19 12:20:00,99.4,99.4,99.12,99.12,12640.0,85.2352,85.2352,84.9951,84.9951,12640.0
2022-09-19 12:25:00,99.11,99.14,99.06,99.14,22690.0,84.9865,85.0123,84.9437,85.0123,22690.0
2022-09-19 12:30:00,99.13,99.25,99.13,99.25,5837.0,85.0037,85.1066,85.0037,85.1066,5837.0
2022-09-19 12:35:00,99.29,99.48,99.28,99.42,7427.0,85.1409,85.3038,85.1323,85.2524,7427.0
2022-09-19 12:40:00,99.38,99.42,99.26,99.34,6698.0,85.2181,85.2524,85.1152,85.1838,6698.0
2022-09-19 12:45:00,99.36,99.37,99.28,99.3,6580.0,85.2009,85.2095,85.1323,85.1495,6580.0
2022-09-19 12:50:00,99.32,99.47,99.32,99.47,4041.0,85.1666,85.2952,85.1666,85.2952,4041.0
2022-09-19 12:55:00,99.47,99.49,99.43,99.45,3407.0,85.2952,85.3124,85.2609,85.2781,3407.0
2022-09-19 13:00:00,99.48,99.48,99.36,99.42,5324.0,85.3038,85.3038,85.2009,85.2524,5324.0
2022-09-19 13:05:00,99.42,99.47,99.35,99.41,5619.0,85.2524,85.2952,85.1923,85.2438,5619.0
2022-09-19 13:10:00,99.42,99.43,99.31,99.34,4722.0,85.2524,85.2609,85.158,85.1838,4722.0
2022-09-19 13:15:00,99.31,99.39,99.26,99.39,3892.0,85.158,85.2266,85.1152,85.2266,3892.0
2022-09-19 13:20:00,99.38,99.5,99.34,99.5,9301.0,85.2181,85.321,85.1838,85.321,9301.0
2022-09-19 13:25:00,99.48,99.57,99.48,99.53,1444.0,85.3038,85.381,85.3038,85.3467,1444.0
2022-09-19 13:30:00,99.55,99.55,99.4,99.42,4151.0,85.3638,85.3638,85.2352,85.2524,4151.0
2022-09-19 13:35:00,99.39,99.45,99.29,99.35,33445.0,85.2266,85.2781,85.1409,85.1923,33445.0
2022-09-19 13:40:00,99.35,99.39,99.26,99.29,6569.0,85.1923,85.2266,85.1152,85.1409,6569.0
2022-09-19 13:45:00,99.31,99.44,99.31,99.39,3627.0,85.158,85.2695,85.158,85.2266,3627.0
2022-09-19 13:50:00,99.32,99.39,99.25,99.27,4126.0,85.1666,85.2266,85.1066,85.1237,4126.0
2022-09-19 13:55:00,99.29,99.36,99.25,99.3,6223.0,85.1409,85.2009,85.1066,85.1495,6223.0
2022-09-19 14:00:00,99.3,99.35,99.26,99.3,5011.0,85.1495,85.1923,85.1152,85.1495,5011.0
2022-09-19 14:05:00,99.31,99.38,99.25,99.36,7445.0,85.158,85.2181,85.1066,85.2009,7445.0
2022-09-19 14:10:00,99.37,99.39,99.25,99.26,4013.0,85.2095,85.2266,85.1066,85.1152,4013.0
2022-09-19 14:15:00,99.26,99.41,99.26,99.33,6764.0,85.1152,85.2438,85.1152,85.1752,6764.0
2022-09-19 14:20:00,99.29,99.36,99.14,99.16,5102.0,85.1409,85.2009,85.0123,85.0294,5102.0
2022-09-19 14:25:00,99.15,99.27,99.15,99.24,5409.0,85.0208,85.1237,85.0208,85.098,5409.0
2022-09-19 14:30:00,99.29,99.41,99.29,99.39,4816.0,85.1409,85.2438,85.1409,85.2266,4816.0
2022-09-19 14:35:00,99.42,99.49,99.32,99.48,8853.0,85.2524,85.3124,85.1666,85.3038,8853.0
2022-09-19 14:40:00,99.47,99.52,99.41,99.46,7535.0,85.2952,85.3381,85.2438,85.2867,7535.0
2022-09-19 14:45:00,99.46,99.51,99.4,99.48,6996.0,85.2867,85.3295,85.2352,85.3038,6996.0
2022-09-19 14:50:00,99.49,99.63,99.49,99.59,2630.0,85.3124,85.4324,85.3124,85.3981,2630.0
2022-09-19 14:55:00,99.6,99.64,99.57,99.61,3592.0,85.4067,85.441,85.381,85.4153,3592.0
2022-09-19 15:00:00,99.64,99.96,99.64,99.92,5983.0,85.441,85.7154,85.441,85.6811,5983.0
2022-09-19 15:05:00,99.91,99.96,99.87,99.94,4967.0,85.6725,85.7154,85.6382,85.6983,4967.0
2022-09-19 15:10:00,99.92,100.17,99.91,100.15,12817.0,85.6811,85.8955,85.6725,85.8783,12817.0
2022-09-19 15:15:00,100.17,100.26,100.15,100.18,10945.0,85.8955,85.9727,85.8783,85.9041,10945.0
2022-09-19 15:20:00,100.15,100.2,100.07,100.07,8153.0,85.8783,85.9212,85.8097,85.8097,8153.0
2022-09-19 15:25:00,100.07,100.14,99.98,100.04,12965.0,85.8097,85.8698,85.7326,85.784,12965.0
2022-09-19 15:30:00,100.04,100.12,99.96,99.96,9585.0,85.784,85.8526,85.7154,85.7154,9585.0
2022-09-19 15:35:00,99.97,100.18,99.95,100.16,13069.0,85.724,85.9041,85.7068,85.8869,13069.0
2022-09-19 15:40:00,100.15,100.25,100.12,100.18,15475.0,85.8783,85.9641,85.8526,85.9041,15475.0
2022-09-19 15:45:00,100.16,100.24,100.09,100.09,11865.0,85.8869,85.9555,85.8269,85.8269,11865.0
2022-09-19 15:50:00,100.11,100.23,99.98,100.2,25113.0,85.844,85.9469,85.7326,85.9212,25113.0
2022-09-19 15:55:00,100.22,100.28,100.11,100.28,65638.0,85.9384,85.9898,85.844,85.9898,65638.0
2022-09-20 09:30:00,99.04,99.04,98.5,98.75,49597.0,84.9265,84.9265,84.4635,84.6778,49597.0
2022-09-20 09:35:00,98.41,99.14,98.41,98.75,12932.0,84.3863,85.0123,84.3863,84.6778,12932.0
2022-09-20 09:40:00,98.73,98.78,98.6,98.65,12554.0,84.6607,84.7036,84.5492,84.5921,12554.0
2022-09-20 09:45:00,98.61,98.92,98.6,98.76,11301.0,84.5578,84.8236,84.5492,84.6864,11301.0
2022-09-20 09:50:00,98.73,98.73,98.45,98.53,16284.0,84.6607,84.6607,84.4206,84.4892,16284.0
2022-09-20 09:55:00,98.57,98.67,98.32,98.32,6237.0,84.5235,84.6092,84.3091,84.3091,6237.0
2022-09-20 10:00:00,98.32,98.44,98.2,98.31,6648.0,84.3091,84.412,84.2062,84.3005,6648.0
2022-09-20 10:05:00,98.27,98.7,98.27,98.68,5413.0,84.2662,84.635,84.2662,84.6178,5413.0
2022-09-20 10:10:00,98.66,98.73,98.37,98.48,5272.0,84.6007,84.6607,84.352,84.4463,5272.0
2022-09-20 10:15:00,98.51,98.51,98.32,98.44,4950.0,84.472,84.472,84.3091,84.412,4950.0
2022-09-20 10:20:00,98.35,98.73,98.35,98.56,5863.0,84.3348,84.6607,84.3348,84.5149,5863.0
2022-09-20 10:25:00,98.58,98.9,98.51,98.84,13237.0,84.5321,84.8065,84.472,84.755,13237.0
2022-09-20 10:30:00,98.79,98.92,98.77,98.85,10378.0,84.7121,84.8236,84.695,84.7636,10378.0
2022-09-20 10:35:00,98.84,98.9,98.6,98.81,15763.0,84.755,84.8065,84.5492,84.7293,15763.0
2022-09-20 10:40:00,98.8,99.09,98.8,99.06,7100.0,84.7207,84.9694,84.7207,84.9437,7100.0
2022-09-20 10:45:00,99.02,99.28,98.99,99.27,15781.0,84.9094,85.1323,84.8836,85.1237,15781.0
2022-09-20 10:50:00,99.33,99.6,99.28,99.54,11913.0,85.1752,85.4067,85.1323,85.3553,11913.0
2022-09-20 10:55:00,99.53,99.62,99.46,99.62,10984.0,85.3467,85.4239,85.2867,85.4239,10984.0
2022-09-20 11:00:00,99.64,99.66,99.45,99.5,15003.0,85.441,85.4582,85.2781,85.321,15003.0
2022-09-20 11:05:00,99.53,99.75,99.47,99.67,9356.0,85.3467,85.5353,85.2952,85.4667,9356.0
2022-09-20 11:10:00,99.64,99.69,99.51,99.52,6093.0,85.441,85.4839,85.3295,85.3381,6093.0
2022-09-20 11:15:00,99.51,99.6,99.33,99.4,8619.0,85.3295,85.4067,85.1752,85.2352,8619.0
2022-09-20 11:20:00,99.3,99.4,99.23,99.24,5663.0,85.1495,85.2352,85.0894,85.098,5663.0
2022-09-20 11:25:00,99.16,99.34,99.16,99.28,5598.0,85.0294,85.1838,85.0294,85.1323,5598.0
2022-09-20 11:30:00,99.28,99.36,99.17,99.18,5610.0,85.1323,85.2009,85.038,85.0466,5610.0
2022-09-20 11:35:00,99.23,99.4,99.23,99.38,6407.0,85.0894,85.2352,85.0894,85.2181,6407.0
2022-09-20 11:40:00,99.36,99.4,99.25,99.29,6062.0,85.2009,85.2352,85.1066,85.1409,6062.0
2022-09-20 11:45:00,99.24,99.32,99.2,99.23,7171.0,85.098,85.1666,85.0637,85.0894,7171.0
2022-09-20 11:50:00,99.19,99.5,99.13,99.49,8521.0,85.0551,85.321,85.0037,85.3124,8521.0
2022-09-20 11:55:00,99.53,99.62,99.52,99.58,2285.0,85.3467,85.4239,85.3381,85.3896,2285.0
2022-09-20 12:00:00,99.6,99.78,99.6,99.78,3887.0,85.4067,85.5611,85.4067,85.5611,3887.0
2022-09-20 12:05:00,99.78,99.8,99.72,99.72,3556.0,85.5611,85.5782,85.5096,85.5096,3556.0
2022-09-20 12:10:00,99.73,99.81,99.67,99.76,4400.0,85.5182,85.5868,85.4667,85.5439,4400.0
2022-09-20 12:15:00,99.75,99.77,99.67,99.69,4249.0,85.5353,85.5525,85.4667,85.4839,4249.0
2022-09-20 12:20:00,99.7,99.7,99.57,99.57,3077.0,85.4925,85.4925,85.381,85.381,3077.0
2022-09-20 12:25:00,99.56,99.57,99.38,99.38,8990.0,85.3724,85.381,85.2181,85.2181,8990.0
2022-09-20 12:30:00,99.39,99.43,99.26,99.27,7341.0,85.2266,85.2609,85.1152,85.1237,7341.0
2022-09-20 12:35:00,99.31,99.32,99.19,99.22,5993.0,85.158,85.1666,85.0551,85.0809,5993.0
2022-09-20 12:40:00,99.22,99.26,99.15,99.23,4066.0,85.0809,85.1152,85.0208,85.0894,4066.0
2022-09-20 12:45:00,99.25,99.36,99.24,99.36,2624.0,85.1066,85.2009,85.098,85.2009,2624.0
2022-09-20 12:50:00,99.32,99.44,99.32,99.44,5492.0,85.1666,85.2695,85.1666,85.2695,5492.0
2022-09-20 12:55:00,99.42,99.47,99.3,99.31,6227.0,85.2524,85.2952,85.1495,85.158,6227.0
2022-09-20 13:00:00,99.32,99.33,99.25,99.25,3242.0,85.1666,85.1752,85.1066,85.1066,3242.0
2022-09-20 13:05:00,99.2,99.2,99.07,99.09,8807.0,85.0637,85.0637,84.9522,84.9694,8807.0
2022-09-20 13:10:00,99.09,99.12,99.04,99.1,5619.0,84.9694,84.9951,84.9265,84.978,5619.0
2022-09-20 13:15:00,99.08,99.08,98.97,98.98,5139.0,84.9608,84.9608,84.8665,84.8751,5139.0
2022-09-20 13:20:00,99.0,99.14,98.93,99.14,4856.0,84.8922,85.0123,84.8322,85.0123,4856.0
2022-09-20 13:25:00,99.08,99.09,98.87,98.88,16965.0,84.9608,84.9694,84.7807,84.7893,16965.0
2022-09-20 13:30:00,98.86,98.89,98.76,98.76,7776.0,84.7722,84.7979,84.6864,84.6864,7776.0
2022-09-20 13:35:00,98.78,98.84,98.75,98.82,3900.0,84.7036,84.755,84.6778,84.7379,3900.0
2022-09-20 13:40:00,98.82,98.96,98.82,98.93,3416.0,84.7379,84.8579,84.7379,84.8322,3416.0
2022-09-20 13:45:00,98.9,98.96,98.66,98.66,15756.0,84.8065,84.8579,84.6007,84.6007,15756.0
2022-09-20 13:50:00,98.65,98.66,98.49,98.56,8368.0,84.5921,84.6007,84.4549,84.5149,8368.0
2022-09-20 13:55:00,98.54,98.54,98.29,98.33,4656.0,84.4978,84.4978,84.2834,84.3177,4656.0
2022-09-20 14:00:00,98.32,98.45,98.31,98.4,5925.0,84.3091,84.4206,84.3005,84.3777,5925.0
2022-09-20 14:05:00,98.42,98.51,98.38,98.47,5781.0,84.3949,84.472,84.3606,84.4377,5781.0
2022-09-20 14:10:00,98.47,98.55,98.38,98.55,4802.0,84.4377,84.5063,84.3606,84.5063,4802.0
2022-09-20 14:15:00,98.52,98.52,98.27,98.45,19550.0,84.4806,84.4806,84.2662,84.4206,19550.0
2022-09-20 14:20:00,98.41,98.6,98.41,98.5,7450.0,84.3863,84.5492,84.3863,84.4635,7450.0
2022-09-20 14:25:00,98.45,98.48,98.38,98.38,3441.0,84.4206,84.4463,84.3606,84.3606,3441.0
2022-09-20 14:30:00,98.36,98.36,98.08,98.12,5413.0,84.3434,84.3434,84.1033,84.1376,5413.0
2022-09-20 14:35:00,98.15,98.15,97.99,98.06,11147.0,84.1633,84.1633,84.0261,84.0862,11147.0
2022-09-20 14:40:00,98.06,98.1,97.89,98.03,8384.0,84.0862,84.1205,83.9404,84.0604,8384.0
2022-09-20 14:45:00,98.04,98.57,98.01,98.5,14754.0,84.069,84.5235,84.0433,84.4635,14754.0
2022-09-20 14:50:00,98.48,98.68,98.35,98.36,5227.0,84.4463,84.6178,84.3348,84.3434,5227.0
2022-09-20 14:55:00,98.37,98.52,98.36,98.44,5856.0,84.352,84.4806,84.3434,84.412,5856.0
2022-09-20 15:00:00,98.41,98.62,98.41,98.43,5146.0,84.3863,84.5664,84.3863,84.4034,5146.0
2022-09-20 15:05:00,98.44,98.44,98.12,98.12,7720.0,84.412,84.412,84.1376,84.1376,7720.0
2022-09-20 15:10:00,98.16,98.38,98.13,98.3,5926.0,84.1719,84.3606,84.1462,84.292,5926.0
2022-09-20 15:15:00,98.28,98.38,98.22,98.33,15812.0,84.2748,84.3606,84.2234,84.3177,15812.0
2022-09-20 15:20:00,98.36,98.56,98.36,98.51,9343.0,84.3434,84.5149,84.3434,84.472,9343.0
2022-09-20 15:25:00,98.49,98.58,98.43,98.49,11749.0,84.4549,84.5321,84.4034,84.4549,11749.0
2022-09-20 15:30:00,98.45,98.55,98.23,98.55,14915.0,84.4206,84.5063,84.2319,84.5063,14915.0
2022-09-20 15:35:00,98.55,98.7,98.5,98.61,10143.0,84.5063,84.635,84.4635,84.5578,10143.0
2022-09-20 15:40:00,98.62,98.71,98.53,98.66,11351.0,84.5664,84.6435,84.4892,84.6007,11351.0
2022-09-20 15:45:00,98.69,98.79,98.56,98.6,16692.0,84.6264,84.7121,84.5149,84.5492,16692.0
2022-09-20 15:50:00,98.56,98.66,98.34,98.45,25502.0,84.5149,84.6007,84.3263,84.4206,25502.0
2022-09-20 15:55:00,98.39,98.4,98.19,98.32,76757.0,84.3691,84.3777,84.1976,84.3091,76757.0
2022-09-21 09:30:00,99.5,99.98,99.4,99.63,41920.0,85.321,85.7326,85.2352,85.4324,41920.0
2022-09-21 09:35:00,99.69,99.8,99.47,99.76,10167.0,85.4839,85.5782,85.2952,85.5439,10167.0
2022-09-21 09:40:00,99.7,99.73,99.39,99.39,8239.0,85.4925,85.5182,85.2266,85.2266,8239.0
2022-09-21 09:45:00,99.35,99.58,99.31,99.56,12902.0,85.1923,85.3896,85.158,85.3724,12902.0
2022-09-21 09:50:00,99.54,99.76,99.54,99.61,6776.0,85.3553,85.5439,85.3553,85.4153,6776.0
2022-09-21 09:55:00,99.68,99.68,99.48,99.53,8489.0,85.4753,85.4753,85.3038,85.3467,8489.0
2022-09-21 10:00:00,99.5,99.54,99.33,99.45,10891.0,85.321,85.3553,85.1752,85.2781,10891.0
2022-09-21 10:05:00,99.48,99.56,99.31,99.56,10247.0,85.3038,85.3724,85.158,85.3724,10247.0
2022-09-21 10:10:00,99.55,99.61,99.38,99.61,10292.0,85.3638,85.4153,85.2181,85.4153,10292.0
2022-09-21 10:15:00,99.59,99.64,99.45,99.56,5801.0,85.3981,85.441,85.2781,85.3724,5801.0
2022-09-21 10:20:00,99.61,99.78,99.6,99.78,4683.0,85.4153,85.5611,85.4067,85.5611,4683.0
2022-09-21 10:25:00,99.8,99.97,99.71,99.97,4507.0,85.5782,85.724,85.501,85.724,4507.0
2022-09-21 10:30:00,99.98,100.02,99.89,99.94,7591.0,85.7326,85.7669,85.6554,85.6983,7591.0
2022-09-21 10:35:00,99.94,100.03,99.87,99.94,6499.0,85.6983,85.7754,85.6382,85.6983,6499.0
2022-09-21 10:40:00,99.93,100.0,99.68,99.68,2768.0,85.6897,85.7497,85.4753,85.4753,2768.0
2022-09-21 10:45:00,99.7,99.74,99.6,99.66,5235.0,85.4925,85.5268,85.4067,85.4582,5235.0
2022-09-21 10:50:00,99.69,99.81,99.66,99.7,3592.0,85.4839,85.5868,85.4582,85.4925,3592.0
2022-09-21 10:55:00,99.75,99.75,99.58,99.7,4041.0,85.5353,85.5353,85.3896,85.4925,4041.0
2022-09-21 11:00:00,99.7,99.79,99.64,99.71,5155.0,85.4925,85.5696,85.441,85.501,5155.0
2022-09-21 11:05:00,99.68,99.75,99.56,99.61,3131.0,85.4753,85.5353,85.3724,85.4153,3131.0
2022-09-21 11:10:00,99.62,99.8,99.61,99.78,3517.0,85.4239,85.5782,85.4153,85.5611,3517.0
2022-09-21 11:15:00,99.79,99.79,99.65,99.66,4813.0,85.5696,85.5696,85.4496,85.4582,4813.0
2022-09-21 11:20:00,99.65,99.67,99.57,99.65,4525.0,85.4496,85.4667,85.381,85.4496,4525.0
2022-09-21 11:25:00,99.64,99.64,99.52,99.52,3625.0,85.441,85.441,85.3381,85.3381,3625.0
2022-09-21 11:30:00,99.5,99.55,99.43,99.44,5433.0,85.321,85.3638,85.2609,85.2695,5433.0
2022-09-21 11:35:00,99.43,99.5,99.35,99.5,3401.0,85.2609,85.321,85.1923,85.321,3401.0
2022-09-21 11:40:00,99.48,99.54,99.45,99.5,3725.0,85.3038,85.3553,85.2781,85.321,3725.0
2022-09-21 11:45:00,99.48,99.52,99.36,99.36,2746.0,85.3038,85.3381,85.2009,85.2009,2746.0
2022-09-21 11:50:00,99.36,99.43,99.27,99.4,8503.0,85.2009,85.2609,85.1237,85.2352,8503.0
2022-09-21 11:55:00,99.37,99.48,99.34,99.46,3294.0,85.2095,85.3038,85.1838,85.2867,3294.0
2022-09-21 12:00:00,99.48,99.49,99.41,99.43,8414.0,85.3038,85.3124,85.2438,85.2609,8414.0
2022-09-21 12:05:00,99.39,99.67,99.37,99.56,10811.0,85.2266,85.4667,85.2095,85.3724,10811.0
2022-09-21 12:10:00,99.5,99.57,99.5,99.5,3701.0,85.321,85.381,85.321,85.321,3701.0
2022-09-21 12:15:00,99.47,99.5,99.38,99.5,3537.0,85.2952,85.321,85.2181,85.321,3537.0
2022-09-21 12:20:00,99.53,99.55,99.42,99.46,3810.0,85.3467,85.3638,85.2524,85.2867,3810.0
2022-09-21 12:25:00,99.45,99.53,99.38,99.49,5966.0,85.2781,85.3467,85.2181,85.3124,5966.0
2022-09-21 12:30:00,99.48,99.59,99.45,99.59,1459.0,85.3038,85.3981,85.2781,85.3981,1459.0
2022-09-21 12:35:00,99.59,99.6,99.5,99.5,2549.0,85.3981,85.4067,85.321,85.321,2549.0
2022-09-21 12:40:00,99.48,99.48,99.42,99.44,3639.0,85.3038,85.3038,85.2524,85.2695,3639.0
2022-09-21 12:45:00,99.44,99.48,99.39,99.44,2400.0,85.2695,85.3038,85.2266,85.2695,2400.0
2022-09-21 12:50:00,99.45,99.47,99.34,99.36,2142.0,85.2781,85.2952,85.1838,85.2009,2142.0
2022-09-21 12:55:00,99.31,99.34,99.27,99.27,3414.0,85.158,85.1838,85.1237,85.1237,3414.0
2022-09-21 13:00:00,99.26,99.31,99.26,99.28,2608.0,85.1152,85.158,85.1152,85.1323,2608.0
2022-09-21 13:05:00,99.26,99.32,99.22,99.27,5532.0,85.1152,85.1666,85.0809,85.1237,5532.0
2022-09-21 13:10:00,99.26,99.33,99.26,99.33,3103.0,85.1152,85.1752,85.1152,85.1752,3103.0
2022-09-21 13:15:00,99.32,99.34,99.19,99.19,2374.0,85.1666,85.1838,85.0551,85.0551,2374.0
2022-09-21 13:20:00,99.16,99.24,99.13,99.24,2625.0,85.0294,85.098,85.0037,85.098,2625.0
2022-09-21 13:25:00,99.24,99.31,99.24,99.31,1877.0,85.098,85.158,85.098,85.158,1877.0
2022-09-21 13:30:00,99.35,99.38,99.34,99.37,3577.0,85.1923,85.2181,85.1838,85.2095,3577.0
2022-09-21 13:35:00,99.36,99.44,99.34,99.44,8376.0,85.2009,85.2695,85.1838,85.2695,8376.0
2022-09-21 13:40:00,99.48,99.52,99.43,99.51,4942.0,85.3038,85.3381,85.2609,85.3295,4942.0
2022-09-21 13:45:00,99.52,99.52,99.27,99.31,4083.0,85.3381,85.3381,85.1237,85.158,4083.0
2022-09-21 13:50:00,99.33,99.38,99.31,99.34,3816.0,85.1752,85.2181,85.158,85.1838,3816.0
2022-09-21 13:55:00,99.37,99.43,99.21,99.26,3380.0,85.2095,85.2609,85.0723,85.1152,3380.0
2022-09-21 14:00:00,99.22,99.22,97.75,97.77,14003.0,85.0809,85.0809,83.8203,83.8375,14003.0
2022-09-21 14:05:00,97.66,98.35,97.63,98.07,9110.0,83.7432,84.3348,83.7174,84.0947,9110.0
2022-09-21 14:10:00,98.0,98.1,97.38,97.4,15962.0,84.0347,84.1205,83.5031,83.5202,15962.0
2022-09-21 14:15:00,97.31,97.57,97.08,97.33,10686.0,83.443,83.666,83.2458,83.4602,10686.0
2022-09-21 14:20:00,97.31,97.59,97.3,97.57,9029.0,83.443,83.6831,83.4345,83.666,9029.0
2022-09-21 14:25:00,97.55,97.72,97.39,97.43,8909.0,83.6488,83.7946,83.5116,83.5459,8909.0
2022-09-21 14:30:00,97.36,98.37,97.25,98.35,16567.0,83.4859,84.352,83.3916,84.3348,16567.0
2022-09-21 14:35:00,98.35,98.53,98.05,98.15,14259.0,84.3348,84.4892,84.0776,84.1633,14259.0
2022-09-21 14:40:00,98.21,99.2,98.04,99.13,19515.0,84.2148,85.0637,84.069,85.0037,19515.0
2022-09-21 14:45:00,99.15,99.35,98.44,98.53,13841.0,85.0208,85.1923,84.412,84.4892,13841.0
2022-09-21 14:50:00,98.51,98.86,98.24,98.86,23176.0,84.472,84.7722,84.2405,84.7722,23176.0
2022-09-21 14:55:00,98.88,99.02,98.58,98.7,29236.0,84.7893,84.9094,84.5321,84.635,29236.0
2022-09-21 15:00:00,98.75,98.91,98.37,98.5,21157.0,84.6778,84.815,84.352,84.4635,21157.0
2022-09-21 15:05:00,98.39,98.69,98.23,98.31,40248.0,84.3691,84.6264,84.2319,84.3005,40248.0
2022-09-21 15:10:00,98.17,98.17,97.05,98.01,25190.0,84.1805,84.1805,83.2201,84.0433,25190.0
2022-09-21 15:15:00,97.97,98.24,97.72,97.73,13356.0,84.009,84.2405,83.7946,83.8032,13356.0
2022-09-21 15:20:00,97.69,97.69,97.31,97.42,13310.0,83.7689,83.7689,83.443,83.5374,13310.0
2022-09-21 15:25:00,97.42,97.42,96.78,96.81,28124.0,83.5374,83.5374,82.9886,83.0143,28124.0
2022-09-21 15:30:00,96.8,96.84,96.41,96.8,42282.0,83.0057,83.04,82.6713,83.0057,42282.0
2022-09-21 15:35:00,96.77,96.81,96.27,96.28,33014.0,82.98,83.0143,82.5512,82.5598,33014.0
2022-09-21 15:40:00,96.28,96.38,96.13,96.19,58363.0,82.5598,82.6456,82.4312,82.4826,58363.0
2022-09-21 15:45:00,96.16,96.21,95.86,95.92,40602.0,82.4569,82.4998,82.1997,82.2511,40602.0
2022-09-21 15:50:00,95.92,96.12,95.84,95.98,69217.0,82.2511,82.4226,82.1825,82.3026,69217.0
2022-09-21 15:55:00,95.95,95.96,95.61,95.63,111669.0,82.2768,82.2854,81.9853,82.0024,111669.0
2022-09-22 09:30:00,95.59,95.79,95.16,95.33,36064.0,81.9681,82.1396,81.5994,81.7452,36064.0
2022-09-22 09:35:00,95.36,95.55,94.79,94.83,31890.0,81.7709,81.9338,81.2821,81.3164,31890.0
2022-09-22 09:40:00,94.82,94.85,94.45,94.71,21096.0,81.3079,81.3336,80.9906,81.2135,21096.0
2022-09-22 09:45:00,94.73,94.74,94.1,94.26,35325.0,81.2307,81.2393,80.6905,80.8277,35325.0
2022-09-22 09:50:00,94.26,94.5,94.16,94.26,16359.0,80.8277,81.0335,80.7419,80.8277,16359.0
2022-09-22 09:55:00,94.3,94.31,93.69,93.73,41980.0,80.862,80.8705,80.3389,80.3732,41980.0
2022-09-22 10:00:00,93.75,93.85,93.47,93.5,27868.0,80.3903,80.4761,80.1502,80.176,27868.0
2022-09-22 10:05:00,93.49,93.76,93.45,93.68,30118.0,80.1674,80.3989,80.1331,80.3303,30118.0
2022-09-22 10:10:00,93.66,93.77,93.36,93.75,34270.0,80.3132,80.4075,80.0559,80.3903,34270.0
2022-09-22 10:15:00,93.84,93.95,93.38,93.38,15851.0,80.4675,80.5618,80.0731,80.0731,15851.0
2022-09-22 10:20:00,93.38,93.44,93.07,93.17,30378.0,80.0731,80.1245,79.8073,79.893,30378.0
2022-09-22 10:25:00,93.15,93.47,93.12,93.42,12846.0,79.8759,80.1502,79.8501,80.1074,12846.0
2022-09-22 10:30:00,93.51,93.57,93.15,93.15,20507.0,80.1845,80.236,79.8759,79.8759,20507.0
2022-09-22 10:35:00,93.2,93.26,93.03,93.08,23768.0,79.9187,79.9702,79.773,79.8158,23768.0
2022-09-22 10:40:00,93.1,93.2,92.91,92.98,48848.0,79.833,79.9187,79.6701,79.7301,48848.0
2022-09-22 10:45:00,92.98,93.34,92.97,93.27,15445.0,79.7301,80.0388,79.7215,79.9788,15445.0
2022-09-22 10:50:00,93.23,93.23,92.97,92.98,12849.0,79.9445,79.9445,79.7215,79.7301,12849.0
2022-09-22 10:55:00,92.95,93.01,92.68,92.86,17653.0,79.7044,79.7558,79.4728,79.6272,17653.0
2022-09-22 11:00:00,92.93,93.08,92.84,92.89,17596.0,79.6872,79.8158,79.61,79.6529,17596.0
2022-09-22 11:05:00,92.83,93.25,92.8,93.17,13899.0,79.6015,79.9616,79.5757,79.893,13899.0
2022-09-22 11:10:00,93.13,93.15,93.0,93.12,15490.0,79.8587,79.8759,79.7472,79.8501,15490.0
2022-09-22 11:15:00,93.06,93.3,92.99,93.11,18099.0,79.7987,80.0045,79.7387,79.8416,18099.0
2022-09-22 11:20:00,93.09,93.13,93.0,93.08,6669.0,79.8244,79.8587,79.7472,79.8158,6669.0
2022-09-22 11:25:00,93.14,93.24,93.05,93.23,7688.0,79.8673,79.953,79.7901,79.9445,7688.0
2022-09-22 11:30:00,93.18,93.52,93.17,93.28,11467.0,79.9016,80.1931,79.893,79.9873,11467.0
2022-09-22 11:35:00,93.31,93.33,93.1,93.13,16488.0,80.0131,80.0302,79.833,79.8587,16488.0
2022-09-22 11:40:00,93.12,93.12,92.97,93.03,9479.0,79.8501,79.8501,79.7215,79.773,9479.0
2022-09-22 11:45:00,92.95,93.26,92.93,93.19,7051.0,79.7044,79.9702,79.6872,79.9102,7051.0
2022-09-22 11:50:00,93.25,93.26,92.93,92.93,25374.0,79.9616,79.9702,79.6872,79.6872,25374.0
2022-09-22 11:55:00,92.93,92.99,92.56,92.59,16472.0,79.6872,79.7387,79.3699,79.3957,16472.0
2022-09-22 12:00:00,92.56,92.89,92.52,92.76,17897.0,79.3699,79.6529,79.3356,79.5414,17897.0
2022-09-22 12:05:00,92.78,92.78,92.61,92.65,11933.0,79.5586,79.5586,79.4128,79.4471,11933.0
2022-09-22 12:10:00,92.67,92.67,92.33,92.35,36442.0,79.4643,79.4643,79.1727,79.1899,36442.0
2022-09-22 12:15:00,92.35,92.52,92.34,92.49,39267.0,79.1899,79.3356,79.1813,79.3099,39267.0
2022-09-22 12:20:00,92.47,92.85,92.45,92.77,30089.0,79.2928,79.6186,79.2756,79.55,30089.0
2022-09-22 12:25:00,92.85,92.85,92.65,92.68,21081.0,79.6186,79.6186,79.4471,79.4728,21081.0
2022-09-22 12:30:00,92.65,92.78,92.49,92.55,42365.0,79.4471,79.5586,79.3099,79.3614,42365.0
2022-09-22 12:35:00,92.57,92.69,92.54,92.57,11259.0,79.3785,79.4814,79.3528,79.3785,11259.0
2022-09-22 12:40:00,92.55,92.64,92.49,92.62,29745.0,79.3614,79.4385,79.3099,79.4214,29745.0
2022-09-22 12:45:00,92.67,92.88,92.67,92.73,6168.0,79.4643,79.6443,79.4643,79.5157,6168.0
2022-09-22 12:50:00,92.7,92.98,92.7,92.93,4924.0,79.49,79.7301,79.49,79.6872,4924.0
2022-09-22 12:55:00,92.95,93.12,92.81,92.81,16966.0,79.7044,79.8501,79.5843,79.5843,16966.0
2022-09-22 13:00:00,92.8,92.86,92.62,92.63,3731.0,79.5757,79.6272,79.4214,79.43,3731.0
2022-09-22 13:05:00,92.6,92.65,92.46,92.48,14248.0,79.4042,79.4471,79.2842,79.3013,14248.0
2022-09-22 13:10:00,92.46,92.55,92.4,92.41,17506.0,79.2842,79.3614,79.2327,79.2413,17506.0
2022-09-22 13:15:00,92.41,92.49,92.35,92.4,8902.0,79.2413,79.3099,79.1899,79.2327,8902.0
2022-09-22 13:20:00,92.39,92.42,92.35,92.38,13250.0,79.2242,79.2499,79.1899,79.2156,13250.0
2022-09-22 13:25:00,92.36,92.6,92.33,92.58,22115.0,79.1984,79.4042,79.1727,79.3871,22115.0
2022-09-22 13:30:00,92.59,92.7,92.5,92.64,37018.0,79.3957,79.49,79.3185,79.4385,37018.0
2022-09-22 13:35:00,92.63,92.73,92.62,92.63,16962.0,79.43,79.5157,79.4214,79.43,16962.0
2022-09-22 13:40:00,92.62,92.66,92.53,92.54,10193.0,79.4214,79.4557,79.3442,79.3528,10193.0
2022-09-22 13:45:00,92.55,92.61,92.5,92.6,16673.0,79.3614,79.4128,79.3185,79.4042,16673.0
2022-09-22 13:50:00,92.59,92.83,92.59,92.82,30563.0,79.3957,79.6015,79.3957,79.5929,30563.0
2022-09-22 13:55:00,92.79,92.99,92.71,92.84,44461.0,79.5672,79.7387,79.4986,79.61,44461.0
2022-09-22 14:00:00,92.89,92.89,92.76,92.82,8367.0,79.6529,79.6529,79.5414,79.5929,8367.0
2022-09-22 14:05:00,92.81,92.9,92.69,92.7,10251.0,79.5843,79.6615,79.4814,79.49,10251.0
2022-09-22 14:10:00,92.71,92.71,92.52,92.55,9974.0,79.4986,79.4986,79.3356,79.3614,9974.0
2022-09-22 14:15:00,92.54,92.62,92.46,92.48,10660.0,79.3528,79.4214,79.2842,79.3013,10660.0
2022-09-22 14:20:00,92.48,92.48,92.18,92.22,61052.0,79.3013,79.3013,79.0441,79.0784,61052.0
2022-09-22 14:25:00,92.19,92.22,92.11,92.13,13156.0,79.0527,79.0784,78.9841,79.0012,13156.0
2022-09-22 14:30:00,92.12,92.15,92.05,92.08,11217.0,78.9926,79.0184,78.9326,78.9583,11217.0
2022-09-22 14:35:00,92.06,92.13,91.98,92.13,16418.0,78.9412,79.0012,78.8726,79.0012,16418.0
2022-09-22 14:40:00,92.14,92.16,91.91,91.96,8884.0,79.0098,79.0269,78.8126,78.8554,8884.0
2022-09-22 14:45:00,91.95,91.96,91.74,91.84,14178.0,78.8469,78.8554,78.6668,78.7525,14178.0
2022-09-22 14:50:00,91.86,92.25,91.85,92.16,16641.0,78.7697,79.1041,78.7611,79.0269,16641.0
2022-09-22 14:55:00,92.15,92.22,92.01,92.07,56953.0,79.0184,79.0784,78.8983,78.9498,56953.0
2022-09-22 15:00:00,92.09,92.57,92.05,92.51,10147.0,78.9669,79.3785,78.9326,79.3271,10147.0
2022-09-22 15:05:00,92.53,92.65,92.53,92.61,16105.0,79.3442,79.4471,79.3442,79.4128,16105.0
2022-09-22 15:10:00,92.61,93.09,92.61,93.09,26773.0,79.4128,79.8244,79.4128,79.8244,26773.0
2022-09-22 15:15:00,93.09,93.1,92.64,92.64,11188.0,79.8244,79.833,79.4385,79.4385,11188.0
2022-09-22 15:20:00,92.6,92.63,92.41,92.57,18960.0,79.4042,79.43,79.2413,79.3785,18960.0
2022-09-22 15:25:00,92.55,92.81,92.51,92.81,11213.0,79.3614,79.5843,79.3271,79.5843,11213.0
2022-09-22 15:30:00,92.83,92.86,92.61,92.64,26180.0,79.6015,79.6272,79.4128,79.4385,26180.0
2022-09-22 15:35:00,92.6,92.6,92.37,92.4,20928.0,79.4042,79.4042,79.207,79.2327,20928.0
2022-09-22 15:40:00,92.34,92.49,92.32,92.49,29119.0,79.1813,79.3099,79.1641,79.3099,29119.0
2022-09-22 15:45:00,92.49,92.74,92.49,92.69,25157.0,79.3099,79.5243,79.3099,79.4814,25157.0
2022-09-22 15:50:00,92.68,92.74,92.45,92.5,33873.0,79.4728,79.5243,79.2756,79.3185,33873.0
2022-09-22 15:55:00,92.5,92.56,92.16,92.16,122372.0,79.3185,79.3699,79.0269,79.0269,122372.0
2022-09-23 09:30:00,90.76,91.0,90.01,90.4,98243.0,77.8264,78.0322,77.1833,77.5177,98243.0
2022-09-23 09:35:00,90.4,90.4,89.89,89.99,41176.0,77.5177,77.5177,77.0804,77.1662,41176.0
2022-09-23 09:40:00,90.01,90.15,89.35,89.62,35893.0,77.1833,77.3034,76.6174,76.8489,35893.0
2022-09-23 09:45:00,89.53,89.81,89.33,89.42,71815.0,76.7717,77.0118,76.6002,76.6774,71815.0
2022-09-23 09:50:00,89.41,89.45,89.04,89.3,44975.0,76.6688,76.7031,76.3515,76.5745,44975.0
2022-09-23 09:55:00,89.3,89.33,89.02,89.26,41018.0,76.5745,76.6002,76.3344,76.5402,41018.0
2022-09-23 10:00:00,89.23,89.85,89.23,89.85,25009.0,76.5145,77.0461,76.5145,77.0461,25009.0
2022-09-23 10:05:00,89.85,89.97,89.52,89.68,48547.0,77.0461,77.149,76.7631,76.9003,48547.0
2022-09-23 10:10:00,89.63,89.81,89.53,89.61,42401.0,76.8575,77.0118,76.7717,76.8403,42401.0
2022-09-23 10:15:00,89.64,89.66,89.41,89.44,39472.0,76.866,76.8832,76.6688,76.6945,39472.0
2022-09-23 10:20:00,89.42,89.43,89.0,89.04,41476.0,76.6774,76.686,76.3172,76.3515,41476.0
2022-09-23 10:25:00,89.0,89.47,89.0,89.34,65284.0,76.3172,76.7203,76.3172,76.6088,65284.0
2022-09-23 10:30:00,89.38,89.54,89.22,89.25,14717.0,76.6431,76.7803,76.5059,76.5316,14717.0
2022-09-23 10:35:00,89.23,89.3,89.09,89.19,14388.0,76.5145,76.5745,76.3944,76.4802,14388.0
2022-09-23 10:40:00,89.17,89.2,88.99,89.02,16079.0,76.463,76.4887,76.3087,76.3344,16079.0
2022-09-23 10:45:00,89.08,89.18,88.99,89.17,14324.0,76.3858,76.4716,76.3087,76.463,14324.0
2022-09-23 10:50:00,89.17,89.19,88.81,89.13,38742.0,76.463,76.4802,76.1543,76.4287,38742.0
2022-09-23 10:55:00,89.17,89.28,89.1,89.14,31206.0,76.463,76.5573,76.403,76.4373,31206.0
2022-09-23 11:00:00,89.14,89.39,89.11,89.39,17505.0,76.4373,76.6517,76.4116,76.6517,17505.0
2022-09-23 11:05:00,89.41,89.53,89.32,89.52,24466.0,76.6688,76.7717,76.5916,76.7631,24466.0
2022-09-23 11:10:00,89.55,89.86,89.55,89.8,15310.0,76.7889,77.0547,76.7889,77.0032,15310.0
2022-09-23 11:15:00,89.81,89.95,89.78,89.92,18718.0,77.0118,77.1319,76.9861,77.1061,18718.0
2022-09-23 11:20:00,89.89,89.94,89.78,89.82,20139.0,77.0804,77.1233,76.9861,77.0204,20139.0
2022-09-23 11:25:00,89.83,89.83,89.5,89.56,17356.0,77.029,77.029,76.746,76.7974,17356.0
2022-09-23 11:30:00,89.58,89.82,89.53,89.6,12555.0,76.8146,77.0204,76.7717,76.8317,12555.0
2022-09-23 11:35:00,89.62,89.63,89.52,89.59,17849.0,76.8489,76.8575,76.7631,76.8232,17849.0
2022-09-23 11:40:00,89.58,89.73,89.5,89.6,18041.0,76.8146,76.9432,76.746,76.8317,18041.0
2022-09-23 11:45:00,89.57,89.57,89.35,89.48,31575.0,76.806,76.806,76.6174,76.7288,31575.0
2022-09-23 11:50:00,89.49,89.7,89.49,89.68,17695.0,76.7374,76.9175,76.7374,76.9003,17695.0
2022-09-23 11:55:00,89.59,89.63,89.52,89.63,5757.0,76.8232,76.8575,76.7631,76.8575,5757.0
2022-09-23 12:00:00,89.56,89.62,89.46,89.47,12323.0,76.7974,76.8489,76.7117,76.7203,12323.0
2022-09-23 12:05:00,89.57,89.64,89.35,89.45,5974.0,76.806,76.866,76.6174,76.7031,5974.0
2022-09-23 12:10:00,89.46,89.6,89.37,89.54,10632.0,76.7117,76.8317,76.6345,76.7803,10632.0
2022-09-23 12:15:00,89.5,89.66,89.44,89.65,20315.0,76.746,76.8832,76.6945,76.8746,20315.0
2022-09-23 12:20:00,89.62,89.62,89.29,89.33,52593.0,76.8489,76.8489,76.5659,76.6002,52593.0
2022-09-23 12:25:00,89.32,89.33,89.08,89.26,31416.0,76.5916,76.6002,76.3858,76.5402,31416.0
2022-09-23 12:30:00,89.26,89.39,89.2,89.29,24725.0,76.5402,76.6517,76.4887,76.5659,24725.0
2022-09-23 12:35:00,89.32,89.43,89.27,89.41,22499.0,76.5916,76.686,76.5488,76.6688,22499.0
2022-09-23 12:40:00,89.4,89.42,89.26,89.32,36549.0,76.6602,76.6774,76.5402,76.5916,36549.0
2022-09-23 12:45:00,89.28,89.47,89.28,89.39,19826.0,76.5573,76.7203,76.5573,76.6517,19826.0
2022-09-23 12:50:00,89.39,89.76,89.39,89.76,15687.0,76.6517,76.9689,76.6517,76.9689,15687.0
2022-09-23 12:55:00,89.77,89.84,89.65,89.84,8358.0,76.9775,77.0375,76.8746,77.0375,8358.0
2022-09-23 13:00:00,89.82,90.04,89.76,90.01,28666.0,77.0204,77.209,76.9689,77.1833,28666.0
2022-09-23 13:05:00,89.93,89.99,89.8,89.9,7712.0,77.1147,77.1662,77.0032,77.089,7712.0
2022-09-23 13:10:00,89.93,90.0,89.84,89.89,12800.0,77.1147,77.1747,77.0375,77.0804,12800.0
2022-09-23 13:15:00,89.91,90.04,89.89,89.89,8276.0,77.0976,77.209,77.0804,77.0804,8276.0
2022-09-23 13:20:00,89.88,89.91,89.58,89.61,11402.0,77.0718,77.0976,76.8146,76.8403,11402.0
2022-09-23 13:25:00,89.58,89.59,89.31,89.35,15751.0,76.8146,76.8232,76.5831,76.6174,15751.0
2022-09-23 13:30:00,89.33,89.51,89.32,89.5,21401.0,76.6002,76.7546,76.5916,76.746,21401.0
2022-09-23 13:35:00,89.52,89.55,89.37,89.4,17255.0,76.7631,76.7889,76.6345,76.6602,17255.0
2022-09-23 13:40:00,89.41,89.52,89.34,89.48,20198.0,76.6688,76.7631,76.6088,76.7288,20198.0
2022-09-23 13:45:00,89.49,89.56,89.4,89.46,11884.0,76.7374,76.7974,76.6602,76.7117,11884.0
2022-09-23 13:50:00,89.44,89.48,89.34,89.39,11475.0,76.6945,76.7288,76.6088,76.6517,11475.0
2022-09-23 13:55:00,89.37,89.5,89.35,89.44,10375.0,76.6345,76.746,76.6174,76.6945,10375.0
2022-09-23 14:00:00,89.43,89.53,89.3,89.49,14861.0,76.686,76.7717,76.5745,76.7374,14861.0
2022-09-23 14:05:00,89.49,89.68,89.3,89.33,13996.0,76.7374,76.9003,76.5745,76.6002,13996.0
2022-09-23 14:10:00,89.27,89.32,88.82,88.9,43811.0,76.5488,76.5916,76.1629,76.2315,43811.0
2022-09-23 14:15:00,88.83,88.85,88.57,88.6,21115.0,76.1715,76.1886,75.9485,75.9742,21115.0
2022-09-23 14:20:00,88.58,88.93,88.54,88.91,26077.0,75.9571,76.2572,75.9228,76.2401,26077.0
2022-09-23 14:25:00,88.92,89.02,88.91,88.92,12366.0,76.2486,76.3344,76.2401,76.2486,12366.0
2022-09-23 14:30:00,88.92,89.05,88.84,89.05,30357.0,76.2486,76.3601,76.18,76.3601,30357.0
2022-09-23 14:35:00,89.05,89.09,88.88,88.95,69842.0,76.3601,76.3944,76.2143,76.2744,69842.0
2022-09-23 14:40:00,88.9,89.04,88.76,89.0,18611.0,76.2315,76.3515,76.1114,76.3172,18611.0
2022-09-23 14:45:00,89.0,89.06,88.9,89.0,24904.0,76.3172,76.3687,76.2315,76.3172,24904.0
2022-09-23 14:50:00,88.97,89.06,88.84,88.85,26643.0,76.2915,76.3687,76.18,76.1886,26643.0
2022-09-23 14:55:00,88.82,88.88,88.75,88.85,26195.0,76.1629,76.2143,76.1029,76.1886,26195.0
2022-09-23 15:00:00,88.87,89.36,88.85,89.31,15817.0,76.2058,76.6259,76.1886,76.5831,15817.0
2022-09-23 15:05:00,89.3,89.55,89.18,89.52,20430.0,76.5745,76.7889,76.4716,76.7631,20430.0
2022-09-23 15:10:00,89.54,89.59,89.45,89.48,33371.0,76.7803,76.8232,76.7031,76.7288,33371.0
2022-09-23 15:15:00,89.52,89.7,89.5,89.52,16793.0,76.7631,76.9175,76.746,76.7631,16793.0
2022-09-23 15:20:00,89.5,89.66,89.41,89.53,43537.0,76.746,76.8832,76.6688,76.7717,43537.0
2022-09-23 15:25:00,89.54,89.78,89.41,89.76,21174.0,76.7803,76.9861,76.6688,76.9689,21174.0
2022-09-23 15:30:00,89.79,89.91,89.7,89.84,30890.0,76.9947,77.0976,76.9175,77.0375,30890.0
2022-09-23 15:35:00,89.84,90.06,89.67,90.06,49365.0,77.0375,77.2262,76.8918,77.2262,49365.0
2022-09-23 15:40:00,90.03,90.36,89.97,90.31,47370.0,77.2005,77.4834,77.149,77.4406,47370.0
2022-09-23 15:45:00,90.33,90.34,90.11,90.18,42074.0,77.4577,77.4663,77.2691,77.3291,42074.0
2022-09-23 15:50:00,90.16,90.26,90.0,90.19,56205.0,77.3119,77.3977,77.1747,77.3377,56205.0
2022-09-23 15:55:00,90.17,90.29,89.92,90.22,136037.0,77.3205,77.4234,77.1061,77.3634,136037.0
2022-09-26 09:30:00,89.39,89.48,88.75,89.25,96625.0,76.6517,76.7288,76.1029,76.5316,96625.0
2022-09-26 09:35:00,89.25,89.31,89.0,89.12,24610.0,76.5316,76.5831,76.3172,76.4201,24610.0
2022-09-26 09:40:00,89.12,89.22,88.19,88.31,30595.0,76.4201,76.5059,75.6227,75.7256,30595.0
2022-09-26 09:45:00,88.25,88.54,88.1,88.39,25035.0,75.6741,75.9228,75.5455,75.7942,25035.0
2022-09-26 09:50:00,88.34,88.93,88.32,88.59,28270.0,75.7513,76.2572,75.7341,75.9657,28270.0
2022-09-26 09:55:00,88.56,88.96,88.29,88.4,33329.0,75.9399,76.2829,75.7084,75.8027,33329.0
2022-09-26 10:00:00,88.36,88.64,88.17,88.3,29020.0,75.7684,76.0085,75.6055,75.717,29020.0
2022-09-26 10:05:00,88.32,88.7,88.15,88.47,18502.0,75.7341,76.06,75.5884,75.8628,18502.0
2022-09-26 10:10:00,88.42,89.1,88.24,88.98,19569.0,75.8199,76.403,75.6655,76.3001,19569.0
2022-09-26 10:15:00,89.01,89.29,88.96,89.26,18351.0,76.3258,76.5659,76.2829,76.5402,18351.0
2022-09-26 10:20:00,89.29,89.39,89.2,89.26,21795.0,76.5659,76.6517,76.4887,76.5402,21795.0
2022-09-26 10:25:00,89.26,89.28,89.07,89.14,27622.0,76.5402,76.5573,76.3773,76.4373,27622.0
2022-09-26 10:30:00,89.07,89.09,88.57,88.78,16732.0,76.3773,76.3944,75.9485,76.1286,16732.0
2022-09-26 10:35:00,88.74,89.0,88.74,88.8,12782.0,76.0943,76.3172,76.0943,76.1457,12782.0
2022-09-26 10:40:00,88.84,88.93,88.53,88.93,14048.0,76.18,76.2572,75.9142,76.2572,14048.0
2022-09-26 10:45:00,88.91,88.91,88.34,88.44,47210.0,76.2401,76.2401,75.7513,75.837,47210.0
2022-09-26 10:50:00,88.46,88.46,88.18,88.39,44438.0,75.8542,75.8542,75.6141,75.7942,44438.0
2022-09-26 10:55:00,88.38,88.56,88.28,88.46,23735.0,75.7856,75.9399,75.6998,75.8542,23735.0
2022-09-26 11:00:00,88.44,88.61,88.32,88.57,19777.0,75.837,75.9828,75.7341,75.9485,19777.0
2022-09-26 11:05:00,88.53,88.54,88.06,88.06,15394.0,75.9142,75.9228,75.5112,75.5112,15394.0
2022-09-26 11:10:00,88.01,88.08,87.86,87.96,46791.0,75.4683,75.5283,75.3397,75.4254,46791.0
2022-09-26 11:15:00,87.98,88.0,87.57,87.57,27641.0,75.4426,75.4597,75.091,75.091,27641.0
2022-09-26 11:20:00,87.57,87.7,87.4,87.5,21300.0,75.091,75.2025,74.9452,75.031,21300.0
2022-09-26 11:25:00,87.48,87.6,87.42,87.5,16915.0,75.0138,75.1167,74.9624,75.031,16915.0
2022-09-26 11:30:00,87.53,87.69,87.53,87.61,12595.0,75.0567,75.1939,75.0567,75.1253,12595.0
2022-09-26 11:35:00,87.62,87.81,87.41,87.45,9418.0,75.1339,75.2968,74.9538,74.9881,9418.0
2022-09-26 11:40:00,87.47,87.68,87.29,87.29,23403.0,75.0053,75.1853,74.8509,74.8509,23403.0
2022-09-26 11:45:00,87.27,87.39,87.09,87.19,26465.0,74.8338,74.9367,74.6794,74.7652,26465.0
2022-09-26 11:50:00,87.13,87.17,86.91,86.98,22747.0,74.7137,74.748,74.5251,74.5851,22747.0
2022-09-26 11:55:00,87.02,87.1,86.92,86.93,21985.0,74.6194,74.688,74.5336,74.5422,21985.0
2022-09-26 12:00:00,86.93,86.93,86.55,86.62,32412.0,74.5422,74.5422,74.2164,74.2764,32412.0
2022-09-26 12:05:00,86.57,86.6,86.46,86.56,26647.0,74.2335,74.2592,74.1392,74.2249,26647.0
2022-09-26 12:10:00,86.56,86.75,86.53,86.67,17247.0,74.2249,74.3879,74.1992,74.3193,17247.0
2022-09-26 12:15:00,86.61,86.96,86.45,86.86,51582.0,74.2678,74.5679,74.1306,74.4822,51582.0
2022-09-26 12:20:00,86.84,86.84,86.49,86.5,18804.0,74.465,74.465,74.1649,74.1735,18804.0
2022-09-26 12:25:00,86.46,86.61,86.43,86.58,23312.0,74.1392,74.2678,74.1135,74.2421,23312.0
2022-09-26 12:30:00,86.57,86.57,86.33,86.35,22979.0,74.2335,74.2335,74.0277,74.0449,22979.0
2022-09-26 12:35:00,86.37,86.53,86.37,86.53,11227.0,74.062,74.1992,74.062,74.1992,11227.0
2022-09-26 12:40:00,86.54,86.54,86.36,86.45,8280.0,74.2078,74.2078,74.0534,74.1306,8280.0
2022-09-26 12:45:00,86.44,86.69,86.35,86.64,19532.0,74.122,74.3364,74.0449,74.2935,19532.0
2022-09-26 12:50:00,86.63,86.81,86.63,86.77,19423.0,74.285,74.4393,74.285,74.405,19423.0
2022-09-26 12:55:00,86.79,86.85,86.75,86.8,10598.0,74.4222,74.4736,74.3879,74.4307,10598.0
2022-09-26 13:00:00,86.77,86.9,86.63,86.67,18683.0,74.405,74.5165,74.285,74.3193,18683.0
2022-09-26 13:05:00,86.63,86.67,86.4,86.41,13411.0,74.285,74.3193,74.0877,74.0963,13411.0
2022-09-26 13:10:00,86.39,86.41,86.08,86.19,19136.0,74.0792,74.0963,73.8133,73.9077,19136.0
2022-09-26 13:15:00,86.17,86.38,86.12,86.25,19416.0,73.8905,74.0706,73.8476,73.9591,19416.0
2022-09-26 13:20:00,86.22,86.3,86.11,86.14,11281.0,73.9334,74.002,73.8391,73.8648,11281.0
2022-09-26 13:25:00,86.14,86.25,86.02,86.22,18165.0,73.8648,73.9591,73.7619,73.9334,18165.0
2022-09-26 13:30:00,86.23,86.65,86.22,86.51,21735.0,73.942,74.3021,73.9334,74.1821,21735.0
2022-09-26 13:35:00,86.56,86.72,86.54,86.65,14178.0,74.2249,74.3621,74.2078,74.3021,14178.0
2022-09-26 13:40:00,86.62,86.62,86.43,86.47,26351.0,74.2764,74.2764,74.1135,74.1478,26351.0
2022-09-26 13:45:00,86.48,86.79,86.48,86.7,26528.0,74.1563,74.4222,74.1563,74.345,26528.0
2022-09-26 13:50:00,86.69,86.83,86.62,86.81,17298.0,74.3364,74.4565,74.2764,74.4393,17298.0
2022-09-26 13:55:00,86.75,86.87,86.51,86.54,26007.0,74.3879,74.4908,74.1821,74.2078,26007.0
2022-09-26 14:00:00,86.52,87.08,86.51,87.05,21882.0,74.1906,74.6708,74.1821,74.6451,21882.0
2022-09-26 14:05:00,87.03,87.21,86.94,87.07,25795.0,74.628,74.7823,74.5508,74.6623,25795.0
2022-09-26 14:10:00,87.08,87.08,86.88,86.96,13934.0,74.6708,74.6708,74.4993,74.5679,13934.0
2022-09-26 14:15:00,86.94,87.05,86.85,87.0,19221.0,74.5508,74.6451,74.4736,74.6022,19221.0
2022-09-26 14:20:00,87.0,87.09,86.94,86.97,17698.0,74.6022,74.6794,74.5508,74.5765,17698.0
2022-09-26 14:25:00,86.97,87.01,86.84,86.86,18354.0,74.5765,74.6108,74.465,74.4822,18354.0
2022-09-26 14:30:00,86.84,87.16,86.84,87.09,25546.0,74.465,74.7394,74.465,74.6794,25546.0
2022-09-26 14:35:00,87.07,87.19,87.03,87.19,27767.0,74.6623,74.7652,74.628,74.7652,27767.0
2022-09-26 14:40:00,87.22,87.27,87.05,87.24,18366.0,74.7909,74.8338,74.6451,74.808,18366.0
2022-09-26 14:45:00,87.24,87.66,87.23,87.52,76078.0,74.808,75.1682,74.7995,75.0481,76078.0
2022-09-26 14:50:00,87.51,87.62,87.42,87.57,22130.0,75.0396,75.1339,74.9624,75.091,22130.0
2022-09-26 14:55:00,87.57,87.63,87.46,87.5,70426.0,75.091,75.1425,74.9967,75.031,70426.0
2022-09-26 15:00:00,87.5,87.62,87.46,87.51,52511.0,75.031,75.1339,74.9967,75.0396,52511.0
2022-09-26 15:05:00,87.51,87.69,87.48,87.6,35871.0,75.0396,75.1939,75.0138,75.1167,35871.0
2022-09-26 15:10:00,87.59,87.94,87.48,87.84,84049.0,75.1082,75.4083,75.0138,75.3225,84049.0
2022-09-26 15:15:00,87.8,88.03,87.68,87.97,29647.0,75.2882,75.4855,75.1853,75.434,29647.0
2022-09-26 15:20:00,87.92,88.0,87.69,87.77,22386.0,75.3911,75.4597,75.1939,75.2625,22386.0
2022-09-26 15:25:00,87.78,87.98,87.72,87.95,38771.0,75.2711,75.4426,75.2196,75.4169,38771.0
2022-09-26 15:30:00,87.95,87.95,87.67,87.81,29523.0,75.4169,75.4169,75.1768,75.2968,29523.0
2022-09-26 15:35:00,87.81,87.97,87.7,87.78,29779.0,75.2968,75.434,75.2025,75.2711,29779.0
2022-09-26 15:40:00,87.77,87.94,87.72,87.88,22608.0,75.2625,75.4083,75.2196,75.3568,22608.0
2022-09-26 15:45:00,87.91,88.11,87.83,88.06,31291.0,75.3826,75.5541,75.314,75.5112,31291.0
2022-09-26 15:50:00,88.07,88.21,87.74,88.0,62008.0,75.5198,75.6398,75.2368,75.4597,62008.0
2022-09-26 15:55:00,88.0,88.0,87.32,87.38,141918.0,75.4597,75.4597,74.8766,74.9281,141918.0
2022-09-27 09:30:00,88.4,89.47,88.4,89.17,81785.0,75.8027,76.7203,75.8027,76.463,81785.0
2022-09-27 09:35:00,89.09,89.37,88.78,89.24,13876.0,76.3944,76.6345,76.1286,76.523,13876.0
2022-09-27 09:40:00,89.21,89.74,89.11,89.54,22729.0,76.4973,76.9518,76.4116,76.7803,22729.0
2022-09-27 09:45:00,89.56,89.62,88.91,88.91,26626.0,76.7974,76.8489,76.2401,76.2401,26626.0
2022-09-27 09:50:00,88.91,89.26,88.77,89.26,28244.0,76.2401,76.5402,76.12,76.5402,28244.0
2022-09-27 09:55:00,89.26,89.26,89.1,89.15,8688.0,76.5402,76.5402,76.403,76.4459,8688.0
2022-09-27 10:00:00,89.18,89.25,88.32,88.41,19207.0,76.4716,76.5316,75.7341,75.8113,19207.0
2022-09-27 10:05:00,88.35,88.38,87.94,88.06,16325.0,75.7599,75.7856,75.4083,75.5112,16325.0
2022-09-27 10:10:00,88.06,88.41,88.04,88.31,16152.0,75.5112,75.8113,75.494,75.7256,16152.0
2022-09-27 10:15:00,88.41,88.45,88.09,88.41,7706.0,75.8113,75.8456,75.5369,75.8113,7706.0
2022-09-27 10:20:00,88.37,89.01,88.35,88.99,55629.0,75.777,76.3258,75.7599,76.3087,55629.0
2022-09-27 10:25:00,89.05,89.42,88.67,88.68,31670.0,76.3601,76.6774,76.0343,76.0428,31670.0
2022-09-27 10:30:00,88.72,89.64,88.71,89.61,55496.0,76.0771,76.866,76.0686,76.8403,55496.0
2022-09-27 10:35:00,89.61,89.8,89.42,89.55,21115.0,76.8403,77.0032,76.6774,76.7889,21115.0
2022-09-27 10:40:00,89.56,89.82,89.49,89.73,20334.0,76.7974,77.0204,76.7374,76.9432,20334.0
2022-09-27 10:45:00,89.7,89.9,89.61,89.89,15758.0,76.9175,77.089,76.8403,77.0804,15758.0
2022-09-27 10:50:00,89.86,89.89,89.57,89.63,12601.0,77.0547,77.0804,76.806,76.8575,12601.0
2022-09-27 10:55:00,89.62,89.84,89.56,89.78,9223.0,76.8489,77.0375,76.7974,76.9861,9223.0
2022-09-27 11:00:00,89.77,89.81,89.53,89.75,9604.0,76.9775,77.0118,76.7717,76.9604,9604.0
2022-09-27 11:05:00,89.77,89.95,89.65,89.85,17793.0,76.9775,77.1319,76.8746,77.0461,17793.0
2022-09-27 11:10:00,89.87,89.89,89.65,89.65,14970.0,77.0633,77.0804,76.8746,76.8746,14970.0
2022-09-27 11:15:00,89.7,89.7,89.5,89.52,15369.0,76.9175,76.9175,76.746,76.7631,15369.0
2022-09-27 11:20:00,89.5,89.54,89.12,89.15,24399.0,76.746,76.7803,76.4201,76.4459,24399.0
2022-09-27 11:25:00,89.19,89.21,88.88,88.99,37133.0,76.4802,76.4973,76.2143,76.3087,37133.0
2022-09-27 11:30:00,88.99,89.21,88.96,89.08,12875.0,76.3087,76.4973,76.2829,76.3858,12875.0
2022-09-27 11:35:00,89.06,89.26,88.96,89.2,14111.0,76.3687,76.5402,76.2829,76.4887,14111.0
2022-09-27 11:40:00,89.19,89.19,88.99,89.09,12757.0,76.4802,76.4802,76.3087,76.3944,12757.0
2022-09-27 11:45:00,89.05,89.12,88.96,88.99,16043.0,76.3601,76.4201,76.2829,76.3087,16043.0
2022-09-27 11:50:00,88.98,89.16,88.74,88.78,19591.0,76.3001,76.4544,76.0943,76.1286,19591.0
2022-09-27 11:55:00,88.8,88.92,88.7,88.78,25759.0,76.1457,76.2486,76.06,76.1286,25759.0
2022-09-27 12:00:00,88.77,88.8,88.5,88.73,13277.0,76.12,76.1457,75.8885,76.0857,13277.0
2022-09-27 12:05:00,88.73,88.73,88.5,88.51,5298.0,76.0857,76.0857,75.8885,75.8971,5298.0
2022-09-27 12:10:00,88.47,88.48,88.27,88.45,8790.0,75.8628,75.8713,75.6913,75.8456,8790.0
2022-09-27 12:15:00,88.44,88.44,88.21,88.25,13605.0,75.837,75.837,75.6398,75.6741,13605.0
2022-09-27 12:20:00,88.27,88.38,88.13,88.27,8955.0,75.6913,75.7856,75.5712,75.6913,8955.0
2022-09-27 12:25:00,88.28,88.56,88.24,88.5,18313.0,75.6998,75.9399,75.6655,75.8885,18313.0
2022-09-27 12:30:00,88.55,88.76,88.53,88.76,10097.0,75.9314,76.1114,75.9142,76.1114,10097.0
2022-09-27 12:35:00,88.74,88.81,88.52,88.58,12774.0,76.0943,76.1543,75.9056,75.9571,12774.0
2022-09-27 12:40:00,88.58,88.7,88.55,88.61,13754.0,75.9571,76.06,75.9314,75.9828,13754.0
2022-09-27 12:45:00,88.59,88.71,88.47,88.69,12861.0,75.9657,76.0686,75.8628,76.0514,12861.0
2022-09-27 12:50:00,88.66,88.8,88.39,88.79,7199.0,76.0257,76.1457,75.7942,76.1372,7199.0
2022-09-27 12:55:00,88.77,88.84,88.73,88.79,13605.0,76.12,76.18,76.0857,76.1372,13605.0
2022-09-27 13:00:00,88.78,88.78,88.47,88.51,17922.0,76.1286,76.1286,75.8628,75.8971,17922.0
2022-09-27 13:05:00,88.5,88.89,88.5,88.62,22859.0,75.8885,76.2229,75.8885,75.9914,22859.0
2022-09-27 13:10:00,88.69,88.75,88.6,88.75,10760.0,76.0514,76.1029,75.9742,76.1029,10760.0
2022-09-27 13:15:00,88.74,88.82,88.6,88.73,13619.0,76.0943,76.1629,75.9742,76.0857,13619.0
2022-09-27 13:20:00,88.71,88.76,88.57,88.57,10951.0,76.0686,76.1114,75.9485,75.9485,10951.0
2022-09-27 13:25:00,88.53,88.57,88.34,88.48,9591.0,75.9142,75.9485,75.7513,75.8713,9591.0
2022-09-27 13:30:00,88.44,88.49,88.33,88.45,9365.0,75.837,75.8799,75.7427,75.8456,9365.0
2022-09-27 13:35:00,88.42,88.42,88.15,88.17,22710.0,75.8199,75.8199,75.5884,75.6055,22710.0
2022-09-27 13:40:00,88.18,88.21,87.95,88.15,16551.0,75.6141,75.6398,75.4169,75.5884,16551.0
2022-09-27 13:45:00,88.21,88.31,88.17,88.18,10433.0,75.6398,75.7256,75.6055,75.6141,10433.0
2022-09-27 13:50:00,88.15,88.23,88.11,88.12,7734.0,75.5884,75.657,75.5541,75.5626,7734.0
2022-09-27 13:55:00,88.1,88.31,88.05,88.29,13413.0,75.5455,75.7256,75.5026,75.7084,13413.0
2022-09-27 14:00:00,88.29,88.5,88.27,88.45,12570.0,75.7084,75.8885,75.6913,75.8456,12570.0
2022-09-27 14:05:00,88.45,88.46,88.33,88.37,9738.0,75.8456,75.8542,75.7427,75.777,9738.0
2022-09-27 14:10:00,88.37,88.41,88.2,88.25,15172.0,75.777,75.8113,75.6312,75.6741,15172.0
2022-09-27 14:15:00,88.25,88.37,88.2,88.36,18849.0,75.6741,75.777,75.6312,75.7684,18849.0
2022-09-27 14:20:00,88.36,88.53,88.35,88.53,18577.0,75.7684,75.9142,75.7599,75.9142,18577.0
2022-09-27 14:25:00,88.53,88.65,88.51,88.65,16638.0,75.9142,76.0171,75.8971,76.0171,16638.0
2022-09-27 14:30:00,88.62,88.65,88.46,88.62,9936.0,75.9914,76.0171,75.8542,75.9914,9936.0
2022-09-27 14:35:00,88.64,89.06,88.59,89.03,24771.0,76.0085,76.3687,75.9657,76.343,24771.0
2022-09-27 14:40:00,89.03,89.11,88.87,88.87,12882.0,76.343,76.4116,76.2058,76.2058,12882.0
2022-09-27 14:45:00,88.85,89.06,88.73,89.01,11464.0,76.1886,76.3687,76.0857,76.3258,11464.0
2022-09-27 14:50:00,89.01,89.11,88.96,89.02,19977.0,76.3258,76.4116,76.2829,76.3344,19977.0
2022-09-27 14:55:00,89.04,89.1,88.94,89.06,7582.0,76.3515,76.403,76.2658,76.3687,7582.0
2022-09-27 15:00:00,89.04,89.22,88.74,89.21,20182.0,76.3515,76.5059,76.0943,76.4973,20182.0
2022-09-27 15:05:00,89.18,89.27,89.08,89.11,10589.0,76.4716,76.5488,76.3858,76.4116,10589.0
2022-09-27 15:10:00,89.13,89.19,89.08,89.15,11210.0,76.4287,76.4802,76.3858,76.4459,11210.0
2022-09-27 15:15:00,89.13,89.26,88.94,89.25,21157.0,76.4287,76.5402,76.2658,76.5316,21157.0
2022-09-27 15:20:00,89.24,89.31,89.09,89.23,11709.0,76.523,76.5831,76.3944,76.5145,11709.0
2022-09-27 15:25:00,89.21,89.26,89.0,89.11,14646.0,76.4973,76.5402,76.3172,76.4116,14646.0
2022-09-27 15:30:00,89.13,89.15,88.77,88.94,13533.0,76.4287,76.4459,76.12,76.2658,13533.0
2022-09-27 15:35:00,88.94,89.0,88.73,88.76,13819.0,76.2658,76.3172,76.0857,76.1114,13819.0
2022-09-27 15:40:00,88.75,89.04,88.72,89.01,23648.0,76.1029,76.3515,76.0771,76.3258,23648.0
2022-09-27 15:45:00,89.0,89.04,88.75,88.92,26538.0,76.3172,76.3515,76.1029,76.2486,26538.0
2022-09-27 15:50:00,88.93,89.21,88.93,89.18,49325.0,76.2572,76.4973,76.2572,76.4716,49325.0
2022-09-27 15:55:00,89.17,89.25,88.94,89.02,106784.0,76.463,76.5316,76.2658,76.3344,106784.0
2022-09-28 09:30:00,90.53,90.54,89.4,89.83,79063.0,77.6292,77.6378,76.6602,77.029,79063.0
2022-09-28 09:35:00,89.98,90.12,89.41,89.68,25752.0,77.1576,77.2776,76.6688,76.9003,25752.0
2022-09-28 09:40:00,89.7,90.2,89.69,90.2,33975.0,76.9175,77.3462,76.9089,77.3462,33975.0
2022-09-28 09:45:00,90.12,90.18,89.99,90.0,24457.0,77.2776,77.3291,77.1662,77.1747,24457.0
2022-09-28 09:50:00,89.98,90.49,89.98,90.27,19472.0,77.1576,77.5949,77.1576,77.4063,19472.0
2022-09-28 09:55:00,90.3,90.35,90.18,90.19,17581.0,77.432,77.4749,77.3291,77.3377,17581.0
2022-09-28 10:00:00,90.19,91.02,90.19,90.94,30754.0,77.3377,78.0494,77.3377,77.9808,30754.0
2022-09-28 10:05:00,90.95,91.17,90.89,90.99,18570.0,77.9894,78.178,77.9379,78.0237,18570.0
2022-09-28 10:10:00,90.98,91.32,90.88,91.3,59599.0,78.0151,78.3066,77.9293,78.2895,59599.0
2022-09-28 10:15:00,91.3,91.61,91.2,91.37,114404.0,78.2895,78.5553,78.2037,78.3495,114404.0
2022-09-28 10:20:00,91.43,91.91,91.41,91.91,24304.0,78.401,78.8126,78.3838,78.8126,24304.0
2022-09-28 10:25:00,91.93,92.25,91.89,92.25,22638.0,78.8297,79.1041,78.7954,79.1041,22638.0
2022-09-28 10:30:00,92.23,92.25,91.92,91.92,14464.0,79.087,79.1041,78.8211,78.8211,14464.0
2022-09-28 10:35:00,91.94,92.32,91.9,92.04,14897.0,78.8383,79.1641,78.804,78.924,14897.0
2022-09-28 10:40:00,91.92,92.34,91.8,92.19,22647.0,78.8211,79.1813,78.7182,79.0527,22647.0
2022-09-28 10:45:00,92.19,92.43,92.15,92.35,49279.0,79.0527,79.2585,79.0184,79.1899,49279.0
2022-09-28 10:50:00,92.35,92.35,92.05,92.08,11583.0,79.1899,79.1899,78.9326,78.9583,11583.0
2022-09-28 10:55:00,92.07,92.09,91.8,91.88,8917.0,78.9498,78.9669,78.7182,78.7868,8917.0
2022-09-28 11:00:00,91.86,92.1,91.72,91.93,10968.0,78.7697,78.9755,78.6496,78.8297,10968.0
2022-09-28 11:05:00,91.92,92.1,91.85,91.92,10822.0,78.8211,78.9755,78.7611,78.8211,10822.0
2022-09-28 11:10:00,91.9,92.25,91.9,92.08,17413.0,78.804,79.1041,78.804,78.9583,17413.0
2022-09-28 11:15:00,92.08,92.32,92.05,92.16,33764.0,78.9583,79.1641,78.9326,79.0269,33764.0
2022-09-28 11:20:00,92.16,92.53,92.16,92.53,15323.0,79.0269,79.3442,79.0269,79.3442,15323.0
2022-09-28 11:25:00,92.54,92.69,92.26,92.26,16713.0,79.3528,79.4814,79.1127,79.1127,16713.0
2022-09-28 11:30:00,92.18,92.21,91.97,92.13,8504.0,79.0441,79.0698,78.864,79.0012,8504.0
2022-09-28 11:35:00,92.17,92.23,91.89,91.98,15335.0,79.0355,79.087,78.7954,78.8726,15335.0
2022-09-28 11:40:00,91.98,92.0,91.85,92.0,10494.0,78.8726,78.8897,78.7611,78.8897,10494.0
2022-09-28 11:45:00,92.02,92.33,91.96,92.24,16859.0,78.9069,79.1727,78.8554,79.0955,16859.0
2022-09-28 11:50:00,92.28,92.48,92.27,92.39,15116.0,79.1298,79.3013,79.1213,79.2242,15116.0
2022-09-28 11:55:00,92.43,92.47,92.18,92.19,20552.0,79.2585,79.2928,79.0441,79.0527,20552.0
2022-09-28 12:00:00,92.25,92.26,92.14,92.18,6760.0,79.1041,79.1127,79.0098,79.0441,6760.0
2022-09-28 12:05:00,92.18,92.38,92.14,92.31,26686.0,79.0441,79.2156,79.0098,79.1556,26686.0
2022-09-28 12:10:00,92.28,92.61,92.27,92.58,35638.0,79.1298,79.4128,79.1213,79.3871,35638.0
2022-09-28 12:15:00,92.6,92.68,92.53,92.65,25506.0,79.4042,79.4728,79.3442,79.4471,25506.0
2022-09-28 12:20:00,92.66,92.76,92.43,92.44,16145.0,79.4557,79.5414,79.2585,79.267,16145.0
2022-09-28 12:25:00,92.45,92.45,92.14,92.18,13149.0,79.2756,79.2756,79.0098,79.0441,13149.0
2022-09-28 12:30:00,92.14,92.17,92.01,92.1,9503.0,79.0098,79.0355,78.8983,78.9755,9503.0
2022-09-28 12:35:00,92.1,92.15,91.97,92.0,14172.0,78.9755,79.0184,78.864,78.8897,14172.0
2022-09-28 12:40:00,92.0,92.29,91.96,92.23,12380.0,78.8897,79.1384,78.8554,79.087,12380.0
2022-09-28 12:45:00,92.21,92.3,92.17,92.21,13099.0,79.0698,79.147,79.0355,79.0698,13099.0
2022-09-28 12:50:00,92.22,92.24,92.04,92.19,19687.0,79.0784,79.0955,78.924,79.0527,19687.0
2022-09-28 12:55:00,92.21,92.27,92.13,92.22,14918.0,79.0698,79.1213,79.0012,79.0784,14918.0
2022-09-28 13:00:00,92.23,92.36,92.16,92.34,19873.0,79.087,79.1984,79.0269,79.1813,19873.0
2022-09-28 13:05:00,92.36,92.6,92.3,92.59,18080.0,79.1984,79.4042,79.147,79.3957,18080.0
2022-09-28 13:10:00,92.58,92.89,92.53,92.83,20627.0,79.3871,79.6529,79.3442,79.6015,20627.0
2022-09-28 13:15:00,92.86,92.94,92.75,92.84,23643.0,79.6272,79.6958,79.5329,79.61,23643.0
2022-09-28 13:20:00,92.81,92.81,92.52,92.52,12274.0,79.5843,79.5843,79.3356,79.3356,12274.0
2022-09-28 13:25:00,92.51,92.51,92.36,92.37,10268.0,79.3271,79.3271,79.1984,79.207,10268.0
2022-09-28 13:30:00,92.38,92.38,92.18,92.37,8127.0,79.2156,79.2156,79.0441,79.207,8127.0
2022-09-28 13:35:00,92.39,92.4,92.22,92.24,11946.0,79.2242,79.2327,79.0784,79.0955,11946.0
2022-09-28 13:40:00,92.23,92.42,92.16,92.31,25596.0,79.087,79.2499,79.0269,79.1556,25596.0
2022-09-28 13:45:00,92.31,92.32,92.12,92.2,10716.0,79.1556,79.1641,78.9926,79.0612,10716.0
2022-09-28 13:50:00,92.16,92.27,92.13,92.2,11074.0,79.0269,79.1213,79.0012,79.0612,11074.0
2022-09-28 13:55:00,92.2,92.46,92.2,92.45,21836.0,79.0612,79.2842,79.0612,79.2756,21836.0
2022-09-28 14:00:00,92.46,92.5,92.32,92.36,11128.0,79.2842,79.3185,79.1641,79.1984,11128.0
2022-09-28 14:05:00,92.36,92.47,92.24,92.24,11280.0,79.1984,79.2928,79.0955,79.0955,11280.0
2022-09-28 14:10:00,92.23,92.26,92.12,92.23,15236.0,79.087,79.1127,78.9926,79.087,15236.0
2022-09-28 14:15:00,92.22,92.25,92.16,92.16,8574.0,79.0784,79.1041,79.0269,79.0269,8574.0
2022-09-28 14:20:00,92.15,92.16,92.03,92.11,11340.0,79.0184,79.0269,78.9155,78.9841,11340.0
2022-09-28 14:25:00,92.12,92.37,92.08,92.24,44798.0,78.9926,79.207,78.9583,79.0955,44798.0
2022-09-28 14:30:00,92.23,92.5,92.22,92.5,12059.0,79.087,79.3185,79.0784,79.3185,12059.0
2022-09-28 14:35:00,92.53,92.61,92.51,92.6,19002.0,79.3442,79.4128,79.3271,79.4042,19002.0
2022-09-28 14:40:00,92.6,92.6,92.41,92.56,16671.0,79.4042,79.4042,79.2413,79.3699,16671.0
2022-09-28 14:45:00,92.56,92.64,92.36,92.4,37405.0,79.3699,79.4385,79.1984,79.2327,37405.0
2022-09-28 14:50:00,92.43,92.52,92.4,92.52,39184.0,79.2585,79.3356,79.2327,79.3356,39184.0
2022-09-28 14:55:00,92.51,92.53,92.4,92.4,8842.0,79.3271,79.3442,79.2327,79.2327,8842.0
2022-09-28 15:00:00,92.39,92.59,92.36,92.57,16522.0,79.2242,79.3957,79.1984,79.3785,16522.0
2022-09-28 15:05:00,92.57,92.78,92.55,92.67,16593.0,79.3785,79.5586,79.3614,79.4643,16593.0
2022-09-28 15:10:00,92.67,92.75,92.62,92.65,13829.0,79.4643,79.5329,79.4214,79.4471,13829.0
2022-09-28 15:15:00,92.63,92.68,92.53,92.53,14628.0,79.43,79.4728,79.3442,79.3442,14628.0
2022-09-28 15:20:00,92.55,92.67,92.48,92.62,18628.0,79.3614,79.4643,79.3013,79.4214,18628.0
2022-09-28 15:25:00,92.62,92.75,92.59,92.61,20993.0,79.4214,79.5329,79.3957,79.4128,20993.0
2022-09-28 15:30:00,92.61,92.9,92.61,92.9,21943.0,79.4128,79.6615,79.4128,79.6615,21943.0
2022-09-28 15:35:00,92.89,92.89,92.76,92.82,32616.0,79.6529,79.6529,79.5414,79.5929,32616.0
2022-09-28 15:40:00,92.81,92.93,92.76,92.83,30496.0,79.5843,79.6872,79.5414,79.6015,30496.0
2022-09-28 15:45:00,92.84,92.97,92.79,92.83,33134.0,79.61,79.7215,79.5672,79.6015,33134.0
2022-09-28 15:50:00,92.8,92.95,92.78,92.79,45118.0,79.5757,79.7044,79.5586,79.5672,45118.0
2022-09-28 15:55:00,92.78,92.91,92.49,92.51,102565.0,79.5586,79.6701,79.3099,79.3271,102565.0
2022-09-29 09:30:00,91.25,91.42,90.24,90.36,72829.0,78.2466,78.3924,77.3805,77.4834,72829.0
2022-09-29 09:35:00,90.26,90.42,90.13,90.21,24321.0,77.3977,77.5349,77.2862,77.3548,24321.0
2022-09-29 09:40:00,90.2,90.23,89.39,89.39,21309.0,77.3462,77.372,76.6517,76.6517,21309.0
2022-09-29 09:45:00,89.34,89.64,89.26,89.35,22724.0,76.6088,76.866,76.5402,76.6174,22724.0
2022-09-29 09:50:00,89.34,89.7,89.28,89.67,45922.0,76.6088,76.9175,76.5573,76.8918,45922.0
2022-09-29 09:55:00,89.62,89.69,89.34,89.42,20891.0,76.8489,76.9089,76.6088,76.6774,20891.0
2022-09-29 10:00:00,89.4,89.4,88.74,88.95,19426.0,76.6602,76.6602,76.0943,76.2744,19426.0
2022-09-29 10:05:00,88.92,89.15,88.92,88.92,29371.0,76.2486,76.4459,76.2486,76.2486,29371.0
2022-09-29 10:10:00,88.91,89.04,88.78,88.83,13725.0,76.2401,76.3515,76.1286,76.1715,13725.0
2022-09-29 10:15:00,88.78,88.86,88.57,88.74,18255.0,76.1286,76.1972,75.9485,76.0943,18255.0
2022-09-29 10:20:00,88.7,88.93,88.61,88.63,14112.0,76.06,76.2572,75.9828,76.0,14112.0
2022-09-29 10:25:00,88.67,88.9,88.65,88.9,14470.0,76.0343,76.2315,76.0171,76.2315,14470.0
2022-09-29 10:30:00,88.82,88.96,88.46,88.77,12953.0,76.1629,76.2829,75.8542,76.12,12953.0
2022-09-29 10:35:00,88.68,88.86,88.63,88.79,14048.0,76.0428,76.1972,76.0,76.1372,14048.0
2022-09-29 10:40:00,88.77,89.24,88.77,89.16,34509.0,76.12,76.523,76.12,76.4544,34509.0
2022-09-29 10:45:00,89.15,89.38,89.09,89.36,19867.0,76.4459,76.6431,76.3944,76.6259,19867.0
2022-09-29 10:50:00,89.33,89.75,89.33,89.64,21645.0,76.6002,76.9604,76.6002,76.866,21645.0
2022-09-29 10:55:00,89.63,89.86,89.58,89.74,29829.0,76.8575,77.0547,76.8146,76.9518,29829.0
2022-09-29 11:00:00,89.75,89.88,89.56,89.61,15090.0,76.9604,77.0718,76.7974,76.8403,15090.0
2022-09-29 11:05:00,89.59,90.17,89.49,90.13,17763.0,76.8232,77.3205,76.7374,77.2862,17763.0
2022-09-29 11:10:00,90.17,90.25,90.03,90.11,47175.0,77.3205,77.3891,77.2005,77.2691,47175.0
2022-09-29 11:15:00,90.1,90.35,90.1,90.3,34806.0,77.2605,77.4749,77.2605,77.432,34806.0
2022-09-29 11:20:00,90.27,90.27,89.81,89.81,20964.0,77.4063,77.4063,77.0118,77.0118,20964.0
2022-09-29 11:25:00,89.8,90.06,89.78,90.05,8515.0,77.0032,77.2262,76.9861,77.2176,8515.0
2022-09-29 11:30:00,90.04,90.25,89.97,90.19,11968.0,77.209,77.3891,77.149,77.3377,11968.0
2022-09-29 11:35:00,90.19,90.34,90.12,90.28,8340.0,77.3377,77.4663,77.2776,77.4148,8340.0
2022-09-29 11:40:00,90.28,90.41,90.13,90.41,11187.0,77.4148,77.5263,77.2862,77.5263,11187.0
2022-09-29 11:45:00,90.41,90.49,90.23,90.34,5977.0,77.5263,77.5949,77.372,77.4663,5977.0
2022-09-29 11:50:00,90.36,90.71,90.33,90.67,7320.0,77.4834,77.7836,77.4577,77.7493,7320.0
2022-09-29 11:55:00,90.64,90.71,90.41,90.44,10804.0,77.7235,77.7836,77.5263,77.552,10804.0
2022-09-29 12:00:00,90.43,90.49,90.37,90.43,5726.0,77.5435,77.5949,77.492,77.5435,5726.0
2022-09-29 12:05:00,90.42,90.54,90.3,90.54,33006.0,77.5349,77.6378,77.432,77.6378,33006.0
2022-09-29 12:10:00,90.52,90.54,90.33,90.37,15738.0,77.6206,77.6378,77.4577,77.492,15738.0
2022-09-29 12:15:00,90.37,90.43,90.11,90.2,27365.0,77.492,77.5435,77.2691,77.3462,27365.0
2022-09-29 12:20:00,90.19,90.22,89.94,90.17,26523.0,77.3377,77.3634,77.1233,77.3205,26523.0
2022-09-29 12:25:00,90.15,90.25,90.12,90.22,19765.0,77.3034,77.3891,77.2776,77.3634,19765.0
2022-09-29 12:30:00,90.2,90.31,90.15,90.28,20595.0,77.3462,77.4406,77.3034,77.4148,20595.0
2022-09-29 12:35:00,90.27,90.27,89.95,90.01,11225.0,77.4063,77.4063,77.1319,77.1833,11225.0
2022-09-29 12:40:00,89.96,89.98,89.75,89.87,11229.0,77.1404,77.1576,76.9604,77.0633,11229.0
2022-09-29 12:45:00,89.9,89.9,89.58,89.6,12985.0,77.089,77.089,76.8146,76.8317,12985.0
2022-09-29 12:50:00,89.56,89.57,89.44,89.46,17750.0,76.7974,76.806,76.6945,76.7117,17750.0
2022-09-29 12:55:00,89.45,89.47,89.17,89.22,22556.0,76.7031,76.7203,76.463,76.5059,22556.0
2022-09-29 13:00:00,89.24,89.36,89.17,89.3,12649.0,76.523,76.6259,76.463,76.5745,12649.0
2022-09-29 13:05:00,89.31,89.34,89.24,89.25,9863.0,76.5831,76.6088,76.523,76.5316,9863.0
2022-09-29 13:10:00,89.24,89.49,89.24,89.41,16748.0,76.523,76.7374,76.523,76.6688,16748.0
2022-09-29 13:15:00,89.42,89.42,89.19,89.21,8198.0,76.6774,76.6774,76.4802,76.4973,8198.0
2022-09-29 13:20:00,89.2,89.26,89.15,89.21,22471.0,76.4887,76.5402,76.4459,76.4973,22471.0
2022-09-29 13:25:00,89.22,89.42,89.18,89.31,40789.0,76.5059,76.6774,76.4716,76.5831,40789.0
2022-09-29 13:30:00,89.27,89.36,89.17,89.36,16865.0,76.5488,76.6259,76.463,76.6259,16865.0
2022-09-29 13:35:00,89.33,89.39,89.21,89.31,12823.0,76.6002,76.6517,76.4973,76.5831,12823.0
2022-09-29 13:40:00,89.3,89.31,89.04,89.07,9715.0,76.5745,76.5831,76.3515,76.3773,9715.0
2022-09-29 13:45:00,89.06,89.25,89.05,89.15,21318.0,76.3687,76.5316,76.3601,76.4459,21318.0
2022-09-29 13:50:00,89.16,89.19,89.06,89.15,11263.0,76.4544,76.4802,76.3687,76.4459,11263.0
2022-09-29 13:55:00,89.14,89.16,89.02,89.08,16512.0,76.4373,76.4544,76.3344,76.3858,16512.0
2022-09-29 14:00:00,89.08,89.08,88.87,88.92,16927.0,76.3858,76.3858,76.2058,76.2486,16927.0
2022-09-29 14:05:00,88.93,89.13,88.93,89.12,20193.0,76.2572,76.4287,76.2572,76.4201,20193.0
2022-09-29 14:10:00,89.14,89.22,89.02,89.19,11174.0,76.4373,76.5059,76.3344,76.4802,11174.0
2022-09-29 14:15:00,89.14,89.15,89.05,89.11,12448.0,76.4373,76.4459,76.3601,76.4116,12448.0
2022-09-29 14:20:00,89.12,89.28,89.11,89.25,13596.0,76.4201,76.5573,76.4116,76.5316,13596.0
2022-09-29 14:25:00,89.28,89.34,89.14,89.27,12948.0,76.5573,76.6088,76.4373,76.5488,12948.0
2022-09-29 14:30:00,89.26,89.34,89.05,89.08,16875.0,76.5402,76.6088,76.3601,76.3858,16875.0
2022-09-29 14:35:00,89.11,89.38,89.1,89.22,13822.0,76.4116,76.6431,76.403,76.5059,13822.0
2022-09-29 14:40:00,89.25,89.25,88.97,88.97,21780.0,76.5316,76.5316,76.2915,76.2915,21780.0
2022-09-29 14:45:00,88.99,89.11,88.93,88.94,17917.0,76.3087,76.4116,76.2572,76.2658,17917.0
2022-09-29 14:50:00,88.95,88.97,88.61,88.7,21736.0,76.2744,76.2915,75.9828,76.06,21736.0
2022-09-29 14:55:00,88.7,88.77,88.6,88.65,19358.0,76.06,76.12,75.9742,76.0171,19358.0
2022-09-29 15:00:00,88.65,88.77,88.53,88.64,20570.0,76.0171,76.12,75.9142,76.0085,20570.0
2022-09-29 15:05:00,88.66,88.82,88.57,88.57,14866.0,76.0257,76.1629,75.9485,75.9485,14866.0
2022-09-29 15:10:00,88.56,88.99,88.53,88.99,15376.0,75.9399,76.3087,75.9142,76.3087,15376.0
2022-09-29 15:15:00,88.98,89.14,88.91,89.0,28142.0,76.3001,76.4373,76.2401,76.3172,28142.0
2022-09-29 15:20:00,89.0,89.09,88.91,89.02,27876.0,76.3172,76.3944,76.2401,76.3344,27876.0
2022-09-29 15:25:00,89.0,89.06,88.88,88.94,30543.0,76.3172,76.3687,76.2143,76.2658,30543.0
2022-09-29 15:30:00,88.94,89.31,88.91,89.25,26617.0,76.2658,76.5831,76.2401,76.5316,26617.0
2022-09-29 15:35:00,89.24,89.43,89.15,89.22,31977.0,76.523,76.686,76.4459,76.5059,31977.0
2022-09-29 15:40:00,89.22,89.31,89.1,89.25,41710.0,76.5059,76.5831,76.403,76.5316,41710.0
2022-09-29 15:45:00,89.25,89.33,89.05,89.08,75177.0,76.5316,76.6002,76.3601,76.3858,75177.0
2022-09-29 15:50:00,89.08,89.17,88.9,89.06,82715.0,76.3858,76.463,76.2315,76.3687,82715.0
2022-09-29 15:55:00,89.08,89.19,88.96,89.16,149256.0,76.3858,76.4802,76.2829,76.4544,149256.0
2022-09-30 09:30:00,89.65,90.36,89.19,89.34,72934.0,76.8746,77.4834,76.4802,76.6088,72934.0
2022-09-30 09:35:00,89.34,89.37,88.54,88.78,17689.0,76.6088,76.6345,75.9228,76.1286,17689.0
2022-09-30 09:40:00,88.78,89.06,88.44,88.55,31152.0,76.1286,76.3687,75.837,75.9314,31152.0
2022-09-30 09:45:00,88.48,88.8,88.41,88.73,15224.0,75.8713,76.1457,75.8113,76.0857,15224.0
2022-09-30 09:50:00,88.63,89.41,88.63,89.38,18559.0,76.0,76.6688,76.0,76.6431,18559.0
2022-09-30 09:55:00,89.38,89.79,89.28,89.51,12993.0,76.6431,76.9947,76.5573,76.7546,12993.0
2022-09-30 10:00:00,89.49,89.64,89.16,89.38,36986.0,76.7374,76.866,76.4544,76.6431,36986.0
2022-09-30 10:05:00,89.39,89.53,89.12,89.53,13386.0,76.6517,76.7717,76.4201,76.7717,13386.0
2022-09-30 10:10:00,89.55,89.74,89.32,89.52,9226.0,76.7889,76.9518,76.5916,76.7631,9226.0
2022-09-30 10:15:00,89.57,89.61,89.21,89.43,9939.0,76.806,76.8403,76.4973,76.686,9939.0
2022-09-30 10:20:00,89.44,89.51,89.22,89.43,21128.0,76.6945,76.7546,76.5059,76.686,21128.0
2022-09-30 10:25:00,89.42,89.66,89.32,89.52,6306.0,76.6774,76.8832,76.5916,76.7631,6306.0
2022-09-30 10:30:00,89.58,89.85,89.52,89.76,11048.0,76.8146,77.0461,76.7631,76.9689,11048.0
2022-09-30 10:35:00,89.77,89.92,89.64,89.69,7278.0,76.9775,77.1061,76.866,76.9089,7278.0
2022-09-30 10:40:00,89.67,89.7,89.49,89.66,6087.0,76.8918,76.9175,76.7374,76.8832,6087.0
2022-09-30 10:45:00,89.65,89.68,89.39,89.59,13257.0,76.8746,76.9003,76.6517,76.8232,13257.0
2022-09-30 10:50:00,89.63,89.83,89.63,89.83,13069.0,76.8575,77.029,76.8575,77.029,13069.0
2022-09-30 10:55:00,89.82,89.87,89.57,89.78,7766.0,77.0204,77.0633,76.806,76.9861,7766.0
2022-09-30 11:00:00,89.8,89.83,89.45,89.68,9193.0,77.0032,77.029,76.7031,76.9003,9193.0
2022-09-30 11:05:00,89.65,89.87,89.58,89.83,23020.0,76.8746,77.0633,76.8146,77.029,23020.0
2022-09-30 11:10:00,89.81,90.02,89.71,90.01,29004.0,77.0118,77.1919,76.9261,77.1833,29004.0
2022-09-30 11:15:00,90.05,90.3,90.03,90.3,18180.0,77.2176,77.432,77.2005,77.432,18180.0
2022-09-30 11:20:00,90.31,90.39,90.19,90.35,11247.0,77.4406,77.5092,77.3377,77.4749,11247.0
2022-09-30 11:25:00,90.33,90.51,90.24,90.24,11606.0,77.4577,77.6121,77.3805,77.3805,11606.0
2022-09-30 11:30:00,90.18,90.21,89.99,90.01,8983.0,77.3291,77.3548,77.1662,77.1833,8983.0
2022-09-30 11:35:00,89.97,90.04,89.89,89.96,9585.0,77.149,77.209,77.0804,77.1404,9585.0
2022-09-30 11:40:00,89.95,89.98,89.59,89.59,8805.0,77.1319,77.1576,76.8232,76.8232,8805.0
2022-09-30 11:45:00,89.58,89.76,89.57,89.6,23484.0,76.8146,76.9689,76.806,76.8317,23484.0
2022-09-30 11:50:00,89.56,89.57,89.36,89.41,15428.0,76.7974,76.806,76.6259,76.6688,15428.0
2022-09-30 11:55:00,89.35,89.53,89.35,89.5,5799.0,76.6174,76.7717,76.6174,76.746,5799.0
2022-09-30 12:00:00,89.54,89.54,89.09,89.09,11495.0,76.7803,76.7803,76.3944,76.3944,11495.0
2022-09-30 12:05:00,89.1,89.14,88.96,88.96,26220.0,76.403,76.4373,76.2829,76.2829,26220.0
2022-09-30 12:10:00,88.95,89.25,88.95,89.25,24872.0,76.2744,76.5316,76.2744,76.5316,24872.0
2022-09-30 12:15:00,89.24,89.44,89.24,89.34,12289.0,76.523,76.6945,76.523,76.6088,12289.0
2022-09-30 12:20:00,89.36,89.36,89.0,89.2,9384.0,76.6259,76.6259,76.3172,76.4887,9384.0
2022-09-30 12:25:00,89.17,89.24,89.08,89.08,5585.0,76.463,76.523,76.3858,76.3858,5585.0
2022-09-30 12:30:00,89.06,89.25,89.05,89.25,4327.0,76.3687,76.5316,76.3601,76.5316,4327.0
2022-09-30 12:35:00,89.21,89.39,89.17,89.38,4914.0,76.4973,76.6517,76.463,76.6431,4914.0
2022-09-30 12:40:00,89.35,89.45,89.32,89.43,5213.0,76.6174,76.7031,76.5916,76.686,5213.0
2022-09-30 12:45:00,89.42,89.48,89.4,89.42,4300.0,76.6774,76.7288,76.6602,76.6774,4300.0
2022-09-30 12:50:00,89.45,89.52,89.2,89.31,15769.0,76.7031,76.7631,76.4887,76.5831,15769.0
2022-09-30 12:55:00,89.32,89.35,89.26,89.3,5291.0,76.5916,76.6174,76.5402,76.5745,5291.0
2022-09-30 13:00:00,89.33,89.33,89.16,89.23,3878.0,76.6002,76.6002,76.4544,76.5145,3878.0
2022-09-30 13:05:00,89.2,89.38,89.2,89.33,5451.0,76.4887,76.6431,76.4887,76.6002,5451.0
2022-09-30 13:10:00,89.34,89.52,89.33,89.49,7645.0,76.6088,76.7631,76.6002,76.7374,7645.0
2022-09-30 13:15:00,89.5,89.53,89.34,89.42,5587.0,76.746,76.7717,76.6088,76.6774,5587.0
2022-09-30 13:20:00,89.41,89.42,89.25,89.27,3710.0,76.6688,76.6774,76.5316,76.5488,3710.0
2022-09-30 13:25:00,89.27,89.68,89.25,89.67,18189.0,76.5488,76.9003,76.5316,76.8918,18189.0
2022-09-30 13:30:00,89.74,89.82,89.52,89.57,25000.0,76.9518,77.0204,76.7631,76.806,25000.0
2022-09-30 13:35:00,89.47,89.47,89.15,89.33,9821.0,76.7203,76.7203,76.4459,76.6002,9821.0
2022-09-30 13:40:00,89.37,89.37,89.13,89.14,5531.0,76.6345,76.6345,76.4287,76.4373,5531.0
2022-09-30 13:45:00,89.14,89.21,89.1,89.14,10008.0,76.4373,76.4973,76.403,76.4373,10008.0
2022-09-30 13:50:00,89.12,89.27,89.09,89.15,7621.0,76.4201,76.5488,76.3944,76.4459,7621.0
2022-09-30 13:55:00,89.13,89.26,89.12,89.25,6724.0,76.4287,76.5402,76.4201,76.5316,6724.0
2022-09-30 14:00:00,89.17,89.37,89.17,89.35,10870.0,76.463,76.6345,76.463,76.6174,10870.0
2022-09-30 14:05:00,89.38,89.81,89.37,89.8,17915.0,76.6431,77.0118,76.6345,77.0032,17915.0
2022-09-30 14:10:00,89.8,90.02,89.79,89.82,13738.0,77.0032,77.1919,76.9947,77.0204,13738.0
2022-09-30 14:15:00,89.85,90.15,89.81,90.02,11157.0,77.0461,77.3034,77.0118,77.1919,11157.0
2022-09-30 14:20:00,90.02,90.28,90.02,90.08,7894.0,77.1919,77.4148,77.1919,77.2433,7894.0
2022-09-30 14:25:00,90.11,90.13,89.95,90.09,7669.0,77.2691,77.2862,77.1319,77.2519,7669.0
2022-09-30 14:30:00,90.09,90.22,89.99,90.2,20255.0,77.2519,77.3634,77.1662,77.3462,20255.0
2022-09-30 14:35:00,90.19,90.3,90.11,90.19,15281.0,77.3377,77.432,77.2691,77.3377,15281.0
2022-09-30 14:40:00,90.23,90.26,90.05,90.18,13311.0,77.372,77.3977,77.2176,77.3291,13311.0
2022-09-30 14:45:00,90.15,90.31,90.01,90.26,17376.0,77.3034,77.4406,77.1833,77.3977,17376.0
2022-09-30 14:50:00,90.28,90.35,90.14,90.24,12761.0,77.4148,77.4749,77.2948,77.3805,12761.0
2022-09-30 14:55:00,90.24,90.24,89.98,89.98,10347.0,77.3805,77.3805,77.1576,77.1576,10347.0
2022-09-30 15:00:00,89.99,90.02,89.81,89.89,18920.0,77.1662,77.1919,77.0118,77.0804,18920.0
2022-09-30 15:05:00,89.83,90.14,89.83,90.07,12865.0,77.029,77.2948,77.029,77.2348,12865.0
2022-09-30 15:10:00,90.07,90.25,89.91,89.94,13532.0,77.2348,77.3891,77.0976,77.1233,13532.0
2022-09-30 15:15:00,89.94,90.2,89.88,90.18,13655.0,77.1233,77.3462,77.0718,77.3291,13655.0
2022-09-30 15:20:00,90.19,90.19,89.78,89.9,24738.0,77.3377,77.3377,76.9861,77.089,24738.0
2022-09-30 15:25:00,89.89,90.14,89.78,90.12,31232.0,77.0804,77.2948,76.9861,77.2776,31232.0
2022-09-30 15:30:00,90.12,90.32,89.95,90.02,25625.0,77.2776,77.4491,77.1319,77.1919,25625.0
2022-09-30 15:35:00,90.03,90.14,89.88,89.95,30574.0,77.2005,77.2948,77.0718,77.1319,30574.0
2022-09-30 15:40:00,89.95,90.22,89.95,90.22,26386.0,77.1319,77.3634,77.1319,77.3634,26386.0
2022-09-30 15:45:00,90.23,90.37,90.12,90.2,36686.0,77.372,77.492,77.2776,77.3462,36686.0
2022-09-30 15:50:00,90.19,90.26,89.9,89.93,67042.0,77.3377,77.3977,77.089,77.1147,67042.0
2022-09-30 15:55:00,89.94,89.94,89.64,89.76,214023.0,77.1233,77.1233,76.866,76.9689,214023.0
2022-10-03 09:30:00,91.54,91.91,90.02,90.08,62795.0,78.4953,78.8126,77.1919,77.2433,62795.0
2022-10-03 09:35:00,90.3,90.3,89.52,89.59,16051.0,77.432,77.432,76.7631,76.8232,16051.0
2022-10-03 09:40:00,89.62,90.11,89.25,90.11,61231.0,76.8489,77.2691,76.5316,77.2691,61231.0
2022-10-03 09:45:00,90.08,90.67,90.08,90.54,22218.0,77.2433,77.7493,77.2433,77.6378,22218.0
2022-10-03 09:50:00,90.43,90.43,89.71,89.71,8943.0,77.5435,77.5435,76.9261,76.9261,8943.0
2022-10-03 09:55:00,89.67,89.79,89.1,89.27,25788.0,76.8918,76.9947,76.403,76.5488,25788.0
2022-10-03 10:00:00,89.37,90.28,89.33,90.2,35820.0,76.6345,77.4148,76.6002,77.3462,35820.0
2022-10-03 10:05:00,90.19,90.51,89.96,90.11,17719.0,77.3377,77.6121,77.1404,77.2691,17719.0
2022-10-03 10:10:00,90.03,90.34,90.02,90.19,8519.0,77.2005,77.4663,77.1919,77.3377,8519.0
2022-10-03 10:15:00,90.22,90.34,90.12,90.25,20352.0,77.3634,77.4663,77.2776,77.3891,20352.0
2022-10-03 10:20:00,90.22,90.5,90.15,90.46,19045.0,77.3634,77.6035,77.3034,77.5692,19045.0
2022-10-03 10:25:00,90.47,90.79,90.47,90.62,14248.0,77.5778,77.8522,77.5778,77.7064,14248.0
2022-10-03 10:30:00,90.67,90.8,90.49,90.64,16280.0,77.7493,77.8607,77.5949,77.7235,16280.0
2022-10-03 10:35:00,90.67,90.79,90.57,90.77,16844.0,77.7493,77.8522,77.6635,77.835,16844.0
2022-10-03 10:40:00,90.75,91.04,90.7,90.94,15156.0,77.8179,78.0665,77.775,77.9808,15156.0
2022-10-03 10:45:00,91.02,91.22,90.91,91.1,20124.0,78.0494,78.2209,77.9551,78.118,20124.0
2022-10-03 10:50:00,91.08,91.13,90.93,91.05,15548.0,78.1008,78.1437,77.9722,78.0751,15548.0
2022-10-03 10:55:00,91.07,91.16,91.0,91.04,13356.0,78.0923,78.1694,78.0322,78.0665,13356.0
2022-10-03 11:00:00,91.01,91.2,90.97,91.19,16025.0,78.0408,78.2037,78.0065,78.1952,16025.0
2022-10-03 11:05:00,91.21,91.53,91.15,91.43,13164.0,78.2123,78.4867,78.1609,78.401,13164.0
2022-10-03 11:10:00,91.46,91.66,91.42,91.66,33591.0,78.4267,78.5982,78.3924,78.5982,33591.0
2022-10-03 11:15:00,91.7,91.72,91.52,91.54,14063.0,78.6325,78.6496,78.4781,78.4953,14063.0
2022-10-03 11:20:00,91.53,91.64,91.26,91.39,42015.0,78.4867,78.581,78.2552,78.3667,42015.0
2022-10-03 11:25:00,91.4,91.4,91.05,91.11,21645.0,78.3752,78.3752,78.0751,78.1266,21645.0
2022-10-03 11:30:00,91.14,91.24,91.06,91.07,9170.0,78.1523,78.238,78.0837,78.0923,9170.0
2022-10-03 11:35:00,91.09,91.11,90.7,90.85,14421.0,78.1094,78.1266,77.775,77.9036,14421.0
2022-10-03 11:40:00,90.87,90.97,90.72,90.84,21592.0,77.9208,78.0065,77.7921,77.895,21592.0
2022-10-03 11:45:00,90.84,90.9,90.76,90.9,7223.0,77.895,77.9465,77.8264,77.9465,7223.0
2022-10-03 11:50:00,90.93,90.97,90.84,90.88,11763.0,77.9722,78.0065,77.895,77.9293,11763.0
2022-10-03 11:55:00,90.77,90.86,90.59,90.76,6626.0,77.835,77.9122,77.6807,77.8264,6626.0
2022-10-03 12:00:00,90.72,90.87,90.62,90.87,7689.0,77.7921,77.9208,77.7064,77.9208,7689.0
2022-10-03 12:05:00,90.89,91.17,90.87,91.17,9955.0,77.9379,78.178,77.9208,78.178,9955.0
2022-10-03 12:10:00,91.17,91.31,91.13,91.26,34942.0,78.178,78.2981,78.1437,78.2552,34942.0
2022-10-03 12:15:00,91.26,91.28,90.94,90.96,23044.0,78.2552,78.2723,77.9808,77.9979,23044.0
2022-10-03 12:20:00,91.01,91.01,90.8,90.98,9134.0,78.0408,78.0408,77.8607,78.0151,9134.0
2022-10-03 12:25:00,90.99,91.0,90.58,90.66,8062.0,78.0237,78.0322,77.6721,77.7407,8062.0
2022-10-03 12:30:00,90.64,90.64,90.43,90.61,8366.0,77.7235,77.7235,77.5435,77.6978,8366.0
2022-10-03 12:35:00,90.64,90.75,90.54,90.75,4042.0,77.7235,77.8179,77.6378,77.8179,4042.0
2022-10-03 12:40:00,90.76,90.81,90.67,90.67,4060.0,77.8264,77.8693,77.7493,77.7493,4060.0
2022-10-03 12:45:00,90.7,90.75,90.63,90.68,7450.0,77.775,77.8179,77.715,77.7578,7450.0
2022-10-03 12:50:00,90.69,90.75,90.55,90.64,6909.0,77.7664,77.8179,77.6464,77.7235,6909.0
2022-10-03 12:55:00,90.63,90.8,90.57,90.79,3961.0,77.715,77.8607,77.6635,77.8522,3961.0
2022-10-03 13:00:00,90.81,90.86,90.68,90.75,9222.0,77.8693,77.9122,77.7578,77.8179,9222.0
2022-10-03 13:05:00,90.74,91.11,90.71,91.09,15731.0,77.8093,78.1266,77.7836,78.1094,15731.0
2022-10-03 13:10:00,91.11,91.11,90.93,90.93,7266.0,78.1266,78.1266,77.9722,77.9722,7266.0
2022-10-03 13:15:00,90.96,91.02,90.88,91.0,7757.0,77.9979,78.0494,77.9293,78.0322,7757.0
2022-10-03 13:20:00,91.0,91.24,90.99,91.13,5891.0,78.0322,78.238,78.0237,78.1437,5891.0
2022-10-03 13:25:00,91.13,91.19,91.05,91.1,5202.0,78.1437,78.1952,78.0751,78.118,5202.0
2022-10-03 13:30:00,91.11,91.41,91.1,91.41,4808.0,78.1266,78.3838,78.118,78.3838,4808.0
2022-10-03 13:35:00,91.37,91.43,91.32,91.37,8126.0,78.3495,78.401,78.3066,78.3495,8126.0
2022-10-03 13:40:00,91.39,91.45,91.34,91.34,4216.0,78.3667,78.4181,78.3238,78.3238,4216.0
2022-10-03 13:45:00,91.35,91.44,91.32,91.33,6066.0,78.3324,78.4095,78.3066,78.3152,6066.0
2022-10-03 13:50:00,91.31,91.31,91.08,91.08,5190.0,78.2981,78.2981,78.1008,78.1008,5190.0
2022-10-03 13:55:00,91.06,91.11,90.95,91.08,15807.0,78.0837,78.1266,77.9894,78.1008,15807.0
2022-10-03 14:00:00,91.1,91.22,91.09,91.14,4396.0,78.118,78.2209,78.1094,78.1523,4396.0
2022-10-03 14:05:00,91.17,91.32,91.16,91.25,15338.0,78.178,78.3066,78.1694,78.2466,15338.0
2022-10-03 14:10:00,91.3,91.41,91.24,91.38,11577.0,78.2895,78.3838,78.238,78.3581,11577.0
2022-10-03 14:15:00,91.37,91.43,91.32,91.35,8704.0,78.3495,78.401,78.3066,78.3324,8704.0
2022-10-03 14:20:00,91.33,91.34,91.17,91.22,25316.0,78.3152,78.3238,78.178,78.2209,25316.0
2022-10-03 14:25:00,91.2,91.3,91.1,91.27,32589.0,78.2037,78.2895,78.118,78.2638,32589.0
2022-10-03 14:30:00,91.25,91.26,91.11,91.2,22959.0,78.2466,78.2552,78.1266,78.2037,22959.0
2022-10-03 14:35:00,91.19,91.32,91.13,91.23,25959.0,78.1952,78.3066,78.1437,78.2295,25959.0
2022-10-03 14:40:00,91.21,91.24,91.11,91.16,12952.0,78.2123,78.238,78.1266,78.1694,12952.0
2022-10-03 14:45:00,91.13,91.26,91.11,91.26,13835.0,78.1437,78.2552,78.1266,78.2552,13835.0
2022-10-03 14:50:00,91.27,91.44,91.26,91.41,12375.0,78.2638,78.4095,78.2552,78.3838,12375.0
2022-10-03 14:55:00,91.4,91.54,91.33,91.45,30719.0,78.3752,78.4953,78.3152,78.4181,30719.0
2022-10-03 15:00:00,91.46,91.52,91.4,91.42,9545.0,78.4267,78.4781,78.3752,78.3924,9545.0
2022-10-03 15:05:00,91.44,91.55,91.42,91.45,12005.0,78.4095,78.5039,78.3924,78.4181,12005.0
2022-10-03 15:10:00,91.42,91.44,91.34,91.36,6706.0,78.3924,78.4095,78.3238,78.3409,6706.0
2022-10-03 15:15:00,91.33,91.34,91.15,91.29,13949.0,78.3152,78.3238,78.1609,78.2809,13949.0
2022-10-03 15:20:00,91.27,91.49,91.27,91.49,13708.0,78.2638,78.4524,78.2638,78.4524,13708.0
2022-10-03 15:25:00,91.47,91.49,91.37,91.45,19382.0,78.4353,78.4524,78.3495,78.4181,19382.0
2022-10-03 15:30:00,91.44,91.54,91.3,91.39,17871.0,78.4095,78.4953,78.2895,78.3667,17871.0
2022-10-03 15:35:00,91.37,91.52,91.35,91.43,13106.0,78.3495,78.4781,78.3324,78.401,13106.0
2022-10-03 15:40:00,91.43,91.48,91.31,91.34,17974.0,78.401,78.4438,78.2981,78.3238,17974.0
2022-10-03 15:45:00,91.35,91.35,91.15,91.16,16014.0,78.3324,78.3324,78.1609,78.1694,16014.0
2022-10-03 15:50:00,91.15,91.22,90.98,91.09,39356.0,78.1609,78.2209,78.0151,78.1094,39356.0
2022-10-03 15:55:00,91.07,91.08,90.88,91.01,104505.0,78.0923,78.1008,77.9293,78.0408,104505.0
2022-10-04 09:30:00,92.33,93.93,92.33,93.32,56052.0,79.1727,80.5447,79.1727,80.0216,56052.0
2022-10-04 09:35:00,93.39,93.89,93.39,93.89,17051.0,80.0816,80.5104,80.0816,80.5104,17051.0
2022-10-04 09:40:00,93.84,94.25,93.72,94.25,34220.0,80.4675,80.8191,80.3646,80.8191,34220.0
2022-10-04 09:45:00,94.23,94.38,93.97,94.04,27201.0,80.8019,80.9306,80.579,80.639,27201.0
2022-10-04 09:50:00,94.01,94.26,94.01,94.16,13383.0,80.6133,80.8277,80.6133,80.7419,13383.0
2022-10-04 09:55:00,94.21,94.79,94.04,94.78,17634.0,80.7848,81.2821,80.639,81.2736,17634.0
2022-10-04 10:00:00,94.79,94.96,94.66,94.91,17243.0,81.2821,81.4279,81.1707,81.385,17243.0
2022-10-04 10:05:00,94.86,94.96,94.63,94.73,38151.0,81.3422,81.4279,81.1449,81.2307,38151.0
2022-10-04 10:10:00,94.71,94.9,94.48,94.87,10520.0,81.2135,81.3765,81.0163,81.3507,10520.0
2022-10-04 10:15:00,94.84,94.99,94.76,94.78,62872.0,81.325,81.4536,81.2564,81.2736,62872.0
2022-10-04 10:20:00,94.75,94.75,94.44,94.55,13636.0,81.2478,81.2478,80.982,81.0763,13636.0
2022-10-04 10:25:00,94.6,94.77,94.42,94.58,11733.0,81.1192,81.265,80.9649,81.1021,11733.0
2022-10-04 10:30:00,94.62,94.82,94.62,94.78,30177.0,81.1364,81.3079,81.1364,81.2736,30177.0
2022-10-04 10:35:00,94.8,95.02,94.74,94.98,26645.0,81.2907,81.4794,81.2393,81.4451,26645.0
2022-10-04 10:40:00,94.99,95.1,94.92,94.98,24823.0,81.4536,81.548,81.3936,81.4451,24823.0
2022-10-04 10:45:00,94.96,95.05,94.87,94.96,23795.0,81.4279,81.5051,81.3507,81.4279,23795.0
2022-10-04 10:50:00,94.99,95.0,94.62,94.75,12854.0,81.4536,81.4622,81.1364,81.2478,12854.0
2022-10-04 10:55:00,94.78,95.03,94.7,94.96,15305.0,81.2736,81.4879,81.205,81.4279,15305.0
2022-10-04 11:00:00,94.97,94.97,94.77,94.77,7656.0,81.4365,81.4365,81.265,81.265,7656.0
2022-10-04 11:05:00,94.82,94.83,94.68,94.83,15637.0,81.3079,81.3164,81.1878,81.3164,15637.0
2022-10-04 11:10:00,94.84,94.9,94.75,94.9,12983.0,81.325,81.3765,81.2478,81.3765,12983.0
2022-10-04 11:15:00,94.89,95.22,94.85,95.22,17530.0,81.3679,81.6509,81.3336,81.6509,17530.0
2022-10-04 11:20:00,95.23,95.55,95.22,95.53,14358.0,81.6594,81.9338,81.6509,81.9167,14358.0
2022-10-04 11:25:00,95.56,95.63,95.39,95.48,19936.0,81.9424,82.0024,81.7966,81.8738,19936.0
2022-10-04 11:30:00,95.47,95.64,95.36,95.39,32873.0,81.8652,82.011,81.7709,81.7966,32873.0
2022-10-04 11:35:00,95.49,95.7,95.42,95.69,13035.0,81.8824,82.0625,81.8224,82.0539,13035.0
2022-10-04 11:40:00,95.69,95.69,95.37,95.42,11739.0,82.0539,82.0539,81.7795,81.8224,11739.0
2022-10-04 11:45:00,95.45,95.45,95.23,95.26,11904.0,81.8481,81.8481,81.6594,81.6852,11904.0
2022-10-04 11:50:00,95.28,95.44,95.28,95.41,5384.0,81.7023,81.8395,81.7023,81.8138,5384.0
2022-10-04 11:55:00,95.4,95.58,95.4,95.58,8057.0,81.8052,81.9596,81.8052,81.9596,8057.0
2022-10-04 12:00:00,95.62,95.66,95.57,95.64,4444.0,81.9939,82.0282,81.951,82.011,4444.0
2022-10-04 12:05:00,95.67,95.73,95.59,95.59,10627.0,82.0367,82.0882,81.9681,81.9681,10627.0
2022-10-04 12:10:00,95.58,95.58,95.46,95.53,6222.0,81.9596,81.9596,81.8567,81.9167,6222.0
2022-10-04 12:15:00,95.5,95.54,95.36,95.36,10099.0,81.891,81.9253,81.7709,81.7709,10099.0
2022-10-04 12:20:00,95.38,95.41,95.22,95.39,17359.0,81.7881,81.8138,81.6509,81.7966,17359.0
2022-10-04 12:25:00,95.38,95.49,95.36,95.36,9544.0,81.7881,81.8824,81.7709,81.7709,9544.0
2022-10-04 12:30:00,95.38,95.55,95.38,95.45,10609.0,81.7881,81.9338,81.7881,81.8481,10609.0
2022-10-04 12:35:00,95.43,95.44,95.3,95.42,6253.0,81.8309,81.8395,81.7195,81.8224,6253.0
2022-10-04 12:40:00,95.38,95.39,95.26,95.34,7440.0,81.7881,81.7966,81.6852,81.7538,7440.0
2022-10-04 12:45:00,95.31,95.37,95.11,95.12,10598.0,81.728,81.7795,81.5565,81.5651,10598.0
2022-10-04 12:50:00,95.09,95.2,95.07,95.2,18257.0,81.5394,81.6337,81.5222,81.6337,18257.0
2022-10-04 12:55:00,95.22,95.28,95.17,95.21,8709.0,81.6509,81.7023,81.608,81.6423,8709.0
2022-10-04 13:00:00,95.2,95.26,95.08,95.15,13073.0,81.6337,81.6852,81.5308,81.5908,13073.0
2022-10-04 13:05:00,95.15,95.15,95.02,95.11,27042.0,81.5908,81.5908,81.4794,81.5565,27042.0
2022-10-04 13:10:00,95.1,95.3,95.1,95.23,22098.0,81.548,81.7195,81.548,81.6594,22098.0
2022-10-04 13:15:00,95.21,95.28,94.77,94.77,44574.0,81.6423,81.7023,81.265,81.265,44574.0
2022-10-04 13:20:00,94.77,94.79,94.55,94.68,27963.0,81.265,81.2821,81.0763,81.1878,27963.0
2022-10-04 13:25:00,94.68,94.91,94.68,94.85,22835.0,81.1878,81.385,81.1878,81.3336,22835.0
2022-10-04 13:30:00,94.84,94.99,94.81,94.9,14199.0,81.325,81.4536,81.2993,81.3765,14199.0
2022-10-04 13:35:00,94.89,95.06,94.84,95.06,10999.0,81.3679,81.5137,81.325,81.5137,10999.0
2022-10-04 13:40:00,95.05,95.06,94.93,94.98,9062.0,81.5051,81.5137,81.4022,81.4451,9062.0
2022-10-04 13:45:00,95.0,95.09,94.92,95.05,17631.0,81.4622,81.5394,81.3936,81.5051,17631.0
2022-10-04 13:50:00,95.05,95.39,95.05,95.32,34584.0,81.5051,81.7966,81.5051,81.7366,34584.0
2022-10-04 13:55:00,95.28,95.52,95.27,95.4,8924.0,81.7023,81.9081,81.6937,81.8052,8924.0
2022-10-04 14:00:00,95.43,95.56,95.4,95.42,6616.0,81.8309,81.9424,81.8052,81.8224,6616.0
2022-10-04 14:05:00,95.44,95.54,95.44,95.5,6811.0,81.8395,81.9253,81.8395,81.891,6811.0
2022-10-04 14:10:00,95.52,95.59,95.37,95.37,11229.0,81.9081,81.9681,81.7795,81.7795,11229.0
2022-10-04 14:15:00,95.38,95.44,95.29,95.3,5677.0,81.7881,81.8395,81.7109,81.7195,5677.0
2022-10-04 14:20:00,95.32,95.45,95.25,95.45,4174.0,81.7366,81.8481,81.6766,81.8481,4174.0
2022-10-04 14:25:00,95.45,95.56,95.34,95.37,30116.0,81.8481,81.9424,81.7538,81.7795,30116.0
2022-10-04 14:30:00,95.37,95.63,95.37,95.56,11915.0,81.7795,82.0024,81.7795,81.9424,11915.0
2022-10-04 14:35:00,95.55,95.58,95.44,95.45,7811.0,81.9338,81.9596,81.8395,81.8481,7811.0
2022-10-04 14:40:00,95.48,95.56,95.46,95.56,14022.0,81.8738,81.9424,81.8567,81.9424,14022.0
2022-10-04 14:45:00,95.57,95.73,95.53,95.69,11638.0,81.951,82.0882,81.9167,82.0539,11638.0
2022-10-04 14:50:00,95.72,95.78,95.58,95.61,7905.0,82.0796,82.1311,81.9596,81.9853,7905.0
2022-10-04 14:55:00,95.63,95.68,95.56,95.57,13977.0,82.0024,82.0453,81.9424,81.951,13977.0
2022-10-04 15:00:00,95.59,95.6,95.3,95.33,26840.0,81.9681,81.9767,81.7195,81.7452,26840.0
2022-10-04 15:05:00,95.33,95.33,95.12,95.12,19223.0,81.7452,81.7452,81.5651,81.5651,19223.0
2022-10-04 15:10:00,95.09,95.11,94.9,95.03,18901.0,81.5394,81.5565,81.3765,81.4879,18901.0
2022-10-04 15:15:00,95.05,95.13,94.98,94.99,15642.0,81.5051,81.5737,81.4451,81.4536,15642.0
2022-10-04 15:20:00,94.99,95.02,94.85,95.02,22711.0,81.4536,81.4794,81.3336,81.4794,22711.0
2022-10-04 15:25:00,95.01,95.22,95.0,95.18,14684.0,81.4708,81.6509,81.4622,81.6166,14684.0
2022-10-04 15:30:00,95.15,95.25,95.04,95.2,12051.0,81.5908,81.6766,81.4965,81.6337,12051.0
2022-10-04 15:35:00,95.21,95.57,95.19,95.48,25074.0,81.6423,81.951,81.6251,81.8738,25074.0
2022-10-04 15:40:00,95.45,95.46,95.29,95.38,16832.0,81.8481,81.8567,81.7109,81.7881,16832.0
2022-10-04 15:45:00,95.39,95.58,95.31,95.58,22398.0,81.7966,81.9596,81.728,81.9596,22398.0
2022-10-04 15:50:00,95.59,95.88,95.58,95.84,54313.0,81.9681,82.2168,81.9596,82.1825,54313.0
2022-10-04 15:55:00,95.83,95.93,95.64,95.9,87404.0,82.1739,82.2597,82.011,82.234,87404.0
2022-10-05 09:30:00,93.27,93.46,92.1,92.66,152305.0,79.9788,80.1417,78.9755,79.4557,152305.0
2022-10-05 09:35:00,92.64,93.26,92.64,92.95,74121.0,79.4385,79.9702,79.4385,79.7044,74121.0
2022-10-05 09:40:00,92.95,93.09,92.44,92.94,65754.0,79.7044,79.8244,79.267,79.6958,65754.0
2022-10-05 09:45:00,92.85,93.48,92.79,93.4,19394.0,79.6186,80.1588,79.5672,80.0902,19394.0
2022-10-05 09:50:00,93.37,93.52,93.15,93.48,35856.0,80.0645,80.1931,79.8759,80.1588,35856.0
2022-10-05 09:55:00,93.48,93.79,93.45,93.71,24886.0,80.1588,80.4246,80.1331,80.356,24886.0
2022-10-05 10:00:00,93.67,93.71,93.1,93.23,38410.0,80.3217,80.356,79.833,79.9445,38410.0
2022-10-05 10:05:00,93.21,93.21,92.64,92.68,17045.0,79.9273,79.9273,79.4385,79.4728,17045.0
2022-10-05 10:10:00,92.69,93.0,92.64,92.72,8558.0,79.4814,79.7472,79.4385,79.5071,8558.0
2022-10-05 10:15:00,92.65,92.65,92.28,92.36,6446.0,79.4471,79.4471,79.1298,79.1984,6446.0
2022-10-05 10:20:00,92.28,92.59,92.26,92.26,9555.0,79.1298,79.3957,79.1127,79.1127,9555.0
2022-10-05 10:25:00,92.17,92.34,92.15,92.17,7710.0,79.0355,79.1813,79.0184,79.0355,7710.0
2022-10-05 10:30:00,92.09,92.23,91.87,91.87,9925.0,78.9669,79.087,78.7783,78.7783,9925.0
2022-10-05 10:35:00,91.94,92.23,91.94,92.16,17483.0,78.8383,79.087,78.8383,79.0269,17483.0
2022-10-05 10:40:00,92.19,92.49,92.15,92.46,5771.0,79.0527,79.3099,79.0184,79.2842,5771.0
2022-10-05 10:45:00,92.4,92.51,92.21,92.27,8935.0,79.2327,79.3271,79.0698,79.1213,8935.0
2022-10-05 10:50:00,92.23,92.23,91.97,91.97,10432.0,79.087,79.087,78.864,78.864,10432.0
2022-10-05 10:55:00,91.99,92.03,91.83,91.96,8233.0,78.8812,78.9155,78.744,78.8554,8233.0
2022-10-05 11:00:00,92.0,92.32,92.0,92.31,7423.0,78.8897,79.1641,78.8897,79.1556,7423.0
2022-10-05 11:05:00,92.23,92.24,92.05,92.19,10561.0,79.087,79.0955,78.9326,79.0527,10561.0
2022-10-05 11:10:00,92.18,92.53,92.11,92.53,10003.0,79.0441,79.3442,78.9841,79.3442,10003.0
2022-10-05 11:15:00,92.56,92.78,92.45,92.78,22833.0,79.3699,79.5586,79.2756,79.5586,22833.0
2022-10-05 11:20:00,92.83,93.02,92.74,92.98,23332.0,79.6015,79.7644,79.5243,79.7301,23332.0
2022-10-05 11:25:00,93.08,93.08,92.88,92.94,26893.0,79.8158,79.8158,79.6443,79.6958,26893.0
2022-10-05 11:30:00,93.02,93.11,92.83,92.89,27836.0,79.7644,79.8416,79.6015,79.6529,27836.0
2022-10-05 11:35:00,92.88,92.96,92.79,92.85,7872.0,79.6443,79.7129,79.5672,79.6186,7872.0
2022-10-05 11:40:00,92.87,92.87,92.58,92.67,3569.0,79.6358,79.6358,79.3871,79.4643,3569.0
2022-10-05 11:45:00,92.67,92.92,92.67,92.77,7367.0,79.4643,79.6786,79.4643,79.55,7367.0
2022-10-05 11:50:00,92.74,92.79,92.6,92.74,7515.0,79.5243,79.5672,79.4042,79.5243,7515.0
2022-10-05 11:55:00,92.74,93.0,92.73,93.0,6172.0,79.5243,79.7472,79.5157,79.7472,6172.0
2022-10-05 12:00:00,93.02,93.13,92.96,93.1,8993.0,79.7644,79.8587,79.7129,79.833,8993.0
2022-10-05 12:05:00,93.14,93.7,93.14,93.65,14472.0,79.8673,80.3475,79.8673,80.3046,14472.0
2022-10-05 12:10:00,93.65,93.98,93.63,93.87,26025.0,80.3046,80.5876,80.2874,80.4932,26025.0
2022-10-05 12:15:00,93.86,94.0,93.83,93.9,7188.0,80.4847,80.6047,80.4589,80.519,7188.0
2022-10-05 12:20:00,93.9,93.9,93.59,93.66,4635.0,80.519,80.519,80.2531,80.3132,4635.0
2022-10-05 12:25:00,93.67,93.69,93.46,93.54,5298.0,80.3217,80.3389,80.1417,80.2103,5298.0
2022-10-05 12:30:00,93.52,93.55,93.41,93.41,4616.0,80.1931,80.2188,80.0988,80.0988,4616.0
2022-10-05 12:35:00,93.43,93.54,93.36,93.52,7914.0,80.1159,80.2103,80.0559,80.1931,7914.0
2022-10-05 12:40:00,93.53,93.75,93.47,93.7,10199.0,80.2017,80.3903,80.1502,80.3475,10199.0
2022-10-05 12:45:00,93.71,93.97,93.68,93.97,9479.0,80.356,80.579,80.3303,80.579,9479.0
2022-10-05 12:50:00,94.0,94.06,93.89,93.97,13143.0,80.6047,80.6562,80.5104,80.579,13143.0
2022-10-05 12:55:00,93.96,93.96,93.67,93.69,7971.0,80.5704,80.5704,80.3217,80.3389,7971.0
2022-10-05 13:00:00,93.72,93.86,93.68,93.86,9959.0,80.3646,80.4847,80.3303,80.4847,9959.0
2022-10-05 13:05:00,93.81,94.08,93.81,94.03,5047.0,80.4418,80.6733,80.4418,80.6304,5047.0
2022-10-05 13:10:00,93.97,94.23,93.96,94.23,4356.0,80.579,80.8019,80.5704,80.8019,4356.0
2022-10-05 13:15:00,94.26,94.41,94.22,94.41,10641.0,80.8277,80.9563,80.7934,80.9563,10641.0
2022-10-05 13:20:00,94.44,94.49,94.32,94.34,7785.0,80.982,81.0249,80.8791,80.8963,7785.0
2022-10-05 13:25:00,94.33,94.35,94.2,94.26,4502.0,80.8877,80.9048,80.7762,80.8277,4502.0
2022-10-05 13:30:00,94.25,94.32,94.22,94.25,5592.0,80.8191,80.8791,80.7934,80.8191,5592.0
2022-10-05 13:35:00,94.28,94.49,94.26,94.49,4992.0,80.8448,81.0249,80.8277,81.0249,4992.0
2022-10-05 13:40:00,94.46,94.51,94.32,94.42,4910.0,80.9992,81.042,80.8791,80.9649,4910.0
2022-10-05 13:45:00,94.42,94.52,94.41,94.49,3615.0,80.9649,81.0506,80.9563,81.0249,3615.0
2022-10-05 13:50:00,94.47,94.52,94.32,94.37,4672.0,81.0077,81.0506,80.8791,80.922,4672.0
2022-10-05 13:55:00,94.41,94.51,94.36,94.39,5809.0,80.9563,81.042,80.9134,80.9391,5809.0
2022-10-05 14:00:00,94.41,94.64,94.37,94.53,9281.0,80.9563,81.1535,80.922,81.0592,9281.0
2022-10-05 14:05:00,94.53,94.63,94.52,94.58,8388.0,81.0592,81.1449,81.0506,81.1021,8388.0
2022-10-05 14:10:00,94.59,94.93,94.59,94.91,19948.0,81.1106,81.4022,81.1106,81.385,19948.0
2022-10-05 14:15:00,94.92,94.99,94.77,94.93,11132.0,81.3936,81.4536,81.265,81.4022,11132.0
2022-10-05 14:20:00,94.9,94.94,94.84,94.94,7796.0,81.3765,81.4108,81.325,81.4108,7796.0
2022-10-05 14:25:00,94.94,94.96,94.82,94.96,4982.0,81.4108,81.4279,81.3079,81.4279,4982.0
2022-10-05 14:30:00,94.95,94.95,94.81,94.84,8937.0,81.4193,81.4193,81.2993,81.325,8937.0
2022-10-05 14:35:00,94.84,95.05,94.84,95.0,5527.0,81.325,81.5051,81.325,81.4622,5527.0
2022-10-05 14:40:00,94.95,95.07,94.95,95.06,3649.0,81.4193,81.5222,81.4193,81.5137,3649.0
2022-10-05 14:45:00,95.07,95.26,95.07,95.2,13216.0,81.5222,81.6852,81.5222,81.6337,13216.0
2022-10-05 14:50:00,95.22,95.3,95.15,95.16,10135.0,81.6509,81.7195,81.5908,81.5994,10135.0
2022-10-05 14:55:00,95.16,95.66,95.15,95.64,43654.0,81.5994,82.0282,81.5908,82.011,43654.0
2022-10-05 15:00:00,95.67,95.83,95.66,95.81,28412.0,82.0367,82.1739,82.0282,82.1568,28412.0
2022-10-05 15:05:00,95.8,95.91,95.69,95.81,13398.0,82.1482,82.2425,82.0539,82.1568,13398.0
2022-10-05 15:10:00,95.79,95.99,95.71,95.95,26916.0,82.1396,82.3111,82.071,82.2768,26916.0
2022-10-05 15:15:00,95.96,96.09,95.9,96.04,30427.0,82.2854,82.3969,82.234,82.354,30427.0
2022-10-05 15:20:00,96.03,96.03,95.87,96.02,24801.0,82.3454,82.3454,82.2082,82.3369,24801.0
2022-10-05 15:25:00,96.02,96.1,95.92,96.05,18358.0,82.3369,82.4055,82.2511,82.3626,18358.0
2022-10-05 15:30:00,96.04,96.18,96.03,96.11,20806.0,82.354,82.4741,82.3454,82.414,20806.0
2022-10-05 15:35:00,96.11,96.16,95.89,95.91,24138.0,82.414,82.4569,82.2254,82.2425,24138.0
2022-10-05 15:40:00,95.89,95.92,95.8,95.89,16875.0,82.2254,82.2511,82.1482,82.2254,16875.0
2022-10-05 15:45:00,95.89,95.93,95.78,95.84,17202.0,82.2254,82.2597,82.1311,82.1825,17202.0
2022-10-05 15:50:00,95.83,95.83,95.55,95.71,41407.0,82.1739,82.1739,81.9338,82.071,41407.0
2022-10-05 15:55:00,95.69,95.82,95.55,95.79,111623.0,82.0539,82.1654,81.9338,82.1396,111623.0
2022-10-06 09:30:00,95.23,95.85,95.0,95.72,28552.0,81.6594,82.1911,81.4622,82.0796,28552.0
2022-10-06 09:35:00,95.81,95.9,95.13,95.8,9772.0,82.1568,82.234,81.5737,82.1482,9772.0
2022-10-06 09:40:00,95.87,96.35,95.83,96.04,14664.0,82.2082,82.6198,82.1739,82.354,14664.0
2022-10-06 09:45:00,96.13,96.32,95.8,95.84,8294.0,82.4312,82.5941,82.1482,82.1825,8294.0
2022-10-06 09:50:00,95.83,96.02,95.72,95.92,7635.0,82.1739,82.3369,82.0796,82.2511,7635.0
2022-10-06 09:55:00,95.81,95.84,95.21,95.21,19762.0,82.1568,82.1825,81.6423,81.6423,19762.0
2022-10-06 10:00:00,95.1,95.1,94.59,94.84,8837.0,81.548,81.548,81.1106,81.325,8837.0
2022-10-06 10:05:00,94.81,95.02,94.8,94.9,7236.0,81.2993,81.4794,81.2907,81.3765,7236.0
2022-10-06 10:10:00,94.81,94.94,94.6,94.86,12271.0,81.2993,81.4108,81.1192,81.3422,12271.0
2022-10-06 10:15:00,94.86,95.14,94.84,94.87,7071.0,81.3422,81.5823,81.325,81.3507,7071.0
2022-10-06 10:20:00,94.96,95.0,94.81,94.95,7145.0,81.4279,81.4622,81.2993,81.4193,7145.0
2022-10-06 10:25:00,94.87,94.96,94.39,94.43,7421.0,81.3507,81.4279,80.9391,80.9734,7421.0
2022-10-06 10:30:00,94.42,94.49,94.2,94.2,6994.0,80.9649,81.0249,80.7762,80.7762,6994.0
2022-10-06 10:35:00,94.16,94.46,94.16,94.37,3947.0,80.7419,80.9992,80.7419,80.922,3947.0
2022-10-06 10:40:00,94.42,94.69,94.4,94.64,5485.0,80.9649,81.1964,80.9477,81.1535,5485.0
2022-10-06 10:45:00,94.58,95.06,94.56,95.06,9058.0,81.1021,81.5137,81.0849,81.5137,9058.0
2022-10-06 10:50:00,95.04,95.2,94.92,95.12,10722.0,81.4965,81.6337,81.3936,81.5651,10722.0
2022-10-06 10:55:00,95.11,95.55,95.06,95.53,6731.0,81.5565,81.9338,81.5137,81.9167,6731.0
2022-10-06 11:00:00,95.57,95.68,95.14,95.16,25583.0,81.951,82.0453,81.5823,81.5994,25583.0
2022-10-06 11:05:00,95.14,95.25,95.0,95.08,5923.0,81.5823,81.6766,81.4622,81.5308,5923.0
2022-10-06 11:10:00,95.13,95.18,94.98,94.98,2900.0,81.5737,81.6166,81.4451,81.4451,2900.0
2022-10-06 11:15:00,95.02,95.44,95.02,95.42,6733.0,81.4794,81.8395,81.4794,81.8224,6733.0
2022-10-06 11:20:00,95.39,95.51,95.37,95.43,7973.0,81.7966,81.8995,81.7795,81.8309,7973.0
2022-10-06 11:25:00,95.45,95.46,95.24,95.35,7510.0,81.8481,81.8567,81.668,81.7623,7510.0
2022-10-06 11:30:00,95.39,95.39,95.17,95.18,7246.0,81.7966,81.7966,81.608,81.6166,7246.0
2022-10-06 11:35:00,95.19,95.33,95.13,95.23,6163.0,81.6251,81.7452,81.5737,81.6594,6163.0
2022-10-06 11:40:00,95.15,95.27,95.11,95.19,3505.0,81.5908,81.6937,81.5565,81.6251,3505.0
2022-10-06 11:45:00,95.17,95.39,95.16,95.36,5191.0,81.608,81.7966,81.5994,81.7709,5191.0
2022-10-06 11:50:00,95.33,95.39,95.23,95.29,3225.0,81.7452,81.7966,81.6594,81.7109,3225.0
2022-10-06 11:55:00,95.23,95.28,94.92,94.98,10320.0,81.6594,81.7023,81.3936,81.4451,10320.0
2022-10-06 12:00:00,94.97,95.12,94.87,94.98,4946.0,81.4365,81.5651,81.3507,81.4451,4946.0
2022-10-06 12:05:00,95.0,95.04,94.92,94.97,13139.0,81.4622,81.4965,81.3936,81.4365,13139.0
2022-10-06 12:10:00,94.96,95.01,94.87,94.89,13279.0,81.4279,81.4708,81.3507,81.3679,13279.0
2022-10-06 12:15:00,94.9,95.01,94.79,94.97,6637.0,81.3765,81.4708,81.2821,81.4365,6637.0
2022-10-06 12:20:00,94.98,95.27,94.98,95.26,5055.0,81.4451,81.6937,81.4451,81.6852,5055.0
2022-10-06 12:25:00,95.3,95.5,95.3,95.5,5754.0,81.7195,81.891,81.7195,81.891,5754.0
2022-10-06 12:30:00,95.47,95.5,95.35,95.46,7362.0,81.8652,81.891,81.7623,81.8567,7362.0
2022-10-06 12:35:00,95.48,95.69,95.45,95.69,12131.0,81.8738,82.0539,81.8481,82.0539,12131.0
2022-10-06 12:40:00,95.67,95.85,95.58,95.83,6464.0,82.0367,82.1911,81.9596,82.1739,6464.0
2022-10-06 12:45:00,95.82,95.94,95.76,95.93,4943.0,82.1654,82.2683,82.1139,82.2597,4943.0
2022-10-06 12:50:00,95.96,95.96,95.82,95.83,5226.0,82.2854,82.2854,82.1654,82.1739,5226.0
2022-10-06 12:55:00,95.83,95.91,95.66,95.66,5710.0,82.1739,82.2425,82.0282,82.0282,5710.0
2022-10-06 13:00:00,95.64,95.7,95.57,95.63,4270.0,82.011,82.0625,81.951,82.0024,4270.0
2022-10-06 13:05:00,95.68,95.7,95.42,95.42,4524.0,82.0453,82.0625,81.8224,81.8224,4524.0
2022-10-06 13:10:00,95.42,95.67,95.41,95.65,8552.0,81.8224,82.0367,81.8138,82.0196,8552.0
2022-10-06 13:15:00,95.66,95.76,95.6,95.6,5679.0,82.0282,82.1139,81.9767,81.9767,5679.0
2022-10-06 13:20:00,95.62,95.72,95.6,95.65,10582.0,81.9939,82.0796,81.9767,82.0196,10582.0
2022-10-06 13:25:00,95.61,95.63,95.4,95.6,9659.0,81.9853,82.0024,81.8052,81.9767,9659.0
2022-10-06 13:30:00,95.58,95.62,95.43,95.53,12268.0,81.9596,81.9939,81.8309,81.9167,12268.0
2022-10-06 13:35:00,95.53,95.69,95.44,95.48,16792.0,81.9167,82.0539,81.8395,81.8738,16792.0
2022-10-06 13:40:00,95.51,95.67,95.51,95.61,5107.0,81.8995,82.0367,81.8995,81.9853,5107.0
2022-10-06 13:45:00,95.6,95.6,95.47,95.51,2970.0,81.9767,81.9767,81.8652,81.8995,2970.0
2022-10-06 13:50:00,95.52,95.53,95.37,95.38,7132.0,81.9081,81.9167,81.7795,81.7881,7132.0
2022-10-06 13:55:00,95.41,95.44,95.35,95.35,3003.0,81.8138,81.8395,81.7623,81.7623,3003.0
2022-10-06 14:00:00,95.36,95.36,95.05,95.1,6520.0,81.7709,81.7709,81.5051,81.548,6520.0
2022-10-06 14:05:00,95.07,95.14,94.98,95.14,7124.0,81.5222,81.5823,81.4451,81.5823,7124.0
2022-10-06 14:10:00,95.18,95.32,95.17,95.3,6052.0,81.6166,81.7366,81.608,81.7195,6052.0
2022-10-06 14:15:00,95.28,95.28,95.12,95.15,3014.0,81.7023,81.7023,81.5651,81.5908,3014.0
2022-10-06 14:20:00,95.11,95.2,95.07,95.16,5891.0,81.5565,81.6337,81.5222,81.5994,5891.0
2022-10-06 14:25:00,95.18,95.38,95.18,95.35,7474.0,81.6166,81.7881,81.6166,81.7623,7474.0
2022-10-06 14:30:00,95.38,95.58,95.38,95.45,8659.0,81.7881,81.9596,81.7881,81.8481,8659.0
2022-10-06 14:35:00,95.48,95.56,95.37,95.41,5932.0,81.8738,81.9424,81.7795,81.8138,5932.0
2022-10-06 14:40:00,95.38,95.47,95.34,95.36,7128.0,81.7881,81.8652,81.7538,81.7709,7128.0
2022-10-06 14:45:00,95.33,95.33,95.01,95.01,9274.0,81.7452,81.7452,81.4708,81.4708,9274.0
2022-10-06 14:50:00,94.98,95.02,94.79,95.01,32147.0,81.4451,81.4794,81.2821,81.4708,32147.0
2022-10-06 14:55:00,95.04,95.26,95.04,95.12,10952.0,81.4965,81.6852,81.4965,81.5651,10952.0
2022-10-06 15:00:00,95.07,95.1,94.97,95.08,5478.0,81.5222,81.548,81.4365,81.5308,5478.0
2022-10-06 15:05:00,95.01,95.04,94.85,94.92,7429.0,81.4708,81.4965,81.3336,81.3936,7429.0
2022-10-06 15:10:00,94.87,94.96,94.78,94.94,8233.0,81.3507,81.4279,81.2736,81.4108,8233.0
2022-10-06 15:15:00,94.95,95.03,94.88,94.94,15239.0,81.4193,81.4879,81.3593,81.4108,15239.0
2022-10-06 15:20:00,94.92,95.07,94.88,94.98,17045.0,81.3936,81.5222,81.3593,81.4451,17045.0
2022-10-06 15:25:00,94.97,95.1,94.92,95.04,9541.0,81.4365,81.548,81.3936,81.4965,9541.0
2022-10-06 15:30:00,95.08,95.11,94.83,94.85,15116.0,81.5308,81.5565,81.3164,81.3336,15116.0
2022-10-06 15:35:00,94.85,94.95,94.75,94.82,12644.0,81.3336,81.4193,81.2478,81.3079,12644.0
2022-10-06 15:40:00,94.8,94.87,94.7,94.81,17437.0,81.2907,81.3507,81.205,81.2993,17437.0
2022-10-06 15:45:00,94.79,94.8,94.58,94.58,41005.0,81.2821,81.2907,81.1021,81.1021,41005.0
2022-10-06 15:50:00,94.57,94.85,94.49,94.85,37413.0,81.0935,81.3336,81.0249,81.3336,37413.0
2022-10-06 15:55:00,94.84,94.98,94.63,94.66,87353.0,81.325,81.4451,81.1449,81.1707,87353.0
2022-10-07 09:30:00,93.48,94.11,93.27,93.62,45804.0,80.1588,80.699,79.9788,80.2789,45804.0
2022-10-07 09:35:00,93.58,93.79,93.25,93.79,10068.0,80.2446,80.4246,79.9616,80.4246,10068.0
2022-10-07 09:40:00,93.83,93.96,93.41,93.48,5693.0,80.4589,80.5704,80.0988,80.1588,5693.0
2022-10-07 09:45:00,93.43,93.47,93.1,93.24,15495.0,80.1159,80.1502,79.833,79.953,15495.0
2022-10-07 09:50:00,93.2,93.44,93.2,93.28,6580.0,79.9187,80.1245,79.9187,79.9873,6580.0
2022-10-07 09:55:00,93.12,93.25,92.85,93.25,26411.0,79.8501,79.9616,79.6186,79.9616,26411.0
2022-10-07 10:00:00,93.26,93.27,93.1,93.2,11104.0,79.9702,79.9788,79.833,79.9187,11104.0
2022-10-07 10:05:00,93.24,93.71,93.18,93.62,9539.0,79.953,80.356,79.9016,80.2789,9539.0
2022-10-07 10:10:00,93.61,93.87,93.61,93.63,8923.0,80.2703,80.4932,80.2703,80.2874,8923.0
2022-10-07 10:15:00,93.61,93.78,93.6,93.75,11632.0,80.2703,80.4161,80.2617,80.3903,11632.0
2022-10-07 10:20:00,93.77,93.82,93.67,93.67,5756.0,80.4075,80.4504,80.3217,80.3217,5756.0
2022-10-07 10:25:00,93.68,93.75,93.47,93.5,5736.0,80.3303,80.3903,80.1502,80.176,5736.0
2022-10-07 10:30:00,93.51,93.61,93.35,93.52,12344.0,80.1845,80.2703,80.0473,80.1931,12344.0
2022-10-07 10:35:00,93.52,93.58,93.38,93.53,7167.0,80.1931,80.2446,80.0731,80.2017,7167.0
2022-10-07 10:40:00,93.51,93.82,93.51,93.8,9282.0,80.1845,80.4504,80.1845,80.4332,9282.0
2022-10-07 10:45:00,93.82,93.94,93.77,93.87,7390.0,80.4504,80.5533,80.4075,80.4932,7390.0
2022-10-07 10:50:00,93.89,94.0,93.7,93.9,6096.0,80.5104,80.6047,80.3475,80.519,6096.0
2022-10-07 10:55:00,93.91,93.98,93.82,93.86,7790.0,80.5275,80.5876,80.4504,80.4847,7790.0
2022-10-07 11:00:00,93.87,94.18,93.8,94.17,6284.0,80.4932,80.7591,80.4332,80.7505,6284.0
2022-10-07 11:05:00,94.14,94.14,93.82,93.86,18730.0,80.7248,80.7248,80.4504,80.4847,18730.0
2022-10-07 11:10:00,93.9,93.96,93.83,93.9,5008.0,80.519,80.5704,80.4589,80.519,5008.0
2022-10-07 11:15:00,93.97,93.97,93.75,93.81,7978.0,80.579,80.579,80.3903,80.4418,7978.0
2022-10-07 11:20:00,93.81,94.07,93.8,94.03,12609.0,80.4418,80.6647,80.4332,80.6304,12609.0
2022-10-07 11:25:00,93.96,94.17,93.94,94.13,10654.0,80.5704,80.7505,80.5533,80.7162,10654.0
2022-10-07 11:30:00,94.13,94.18,93.97,94.15,11049.0,80.7162,80.7591,80.579,80.7333,11049.0
2022-10-07 11:35:00,94.12,94.31,94.06,94.25,7165.0,80.7076,80.8705,80.6562,80.8191,7165.0
2022-10-07 11:40:00,94.22,94.26,94.05,94.16,10576.0,80.7934,80.8277,80.6476,80.7419,10576.0
2022-10-07 11:45:00,94.19,94.22,94.0,94.0,12004.0,80.7676,80.7934,80.6047,80.6047,12004.0
2022-10-07 11:50:00,94.01,94.07,93.79,93.82,15028.0,80.6133,80.6647,80.4246,80.4504,15028.0
2022-10-07 11:55:00,93.8,93.91,93.8,93.82,4633.0,80.4332,80.5275,80.4332,80.4504,4633.0
2022-10-07 12:00:00,93.8,93.9,93.7,93.81,15490.0,80.4332,80.519,80.3475,80.4418,15490.0
2022-10-07 12:05:00,93.79,93.81,93.68,93.72,4153.0,80.4246,80.4418,80.3303,80.3646,4153.0
2022-10-07 12:10:00,93.73,93.77,93.58,93.6,4847.0,80.3732,80.4075,80.2446,80.2617,4847.0
2022-10-07 12:15:00,93.57,93.67,93.56,93.6,6694.0,80.236,80.3217,80.2274,80.2617,6694.0
2022-10-07 12:20:00,93.65,93.67,93.41,93.41,13255.0,80.3046,80.3217,80.0988,80.0988,13255.0
2022-10-07 12:25:00,93.43,93.51,93.4,93.45,7850.0,80.1159,80.1845,80.0902,80.1331,7850.0
2022-10-07 12:30:00,93.43,93.48,93.32,93.34,10396.0,80.1159,80.1588,80.0216,80.0388,10396.0
2022-10-07 12:35:00,93.35,93.4,93.3,93.38,33119.0,80.0473,80.0902,80.0045,80.0731,33119.0
2022-10-07 12:40:00,93.37,93.37,93.08,93.08,7565.0,80.0645,80.0645,79.8158,79.8158,7565.0
2022-10-07 12:45:00,93.12,93.19,93.09,93.12,3205.0,79.8501,79.9102,79.8244,79.8501,3205.0
2022-10-07 12:50:00,93.06,93.17,93.06,93.12,5527.0,79.7987,79.893,79.7987,79.8501,5527.0
2022-10-07 12:55:00,93.18,93.21,93.12,93.17,4740.0,79.9016,79.9273,79.8501,79.893,4740.0
2022-10-07 13:00:00,93.17,93.25,93.1,93.17,4944.0,79.893,79.9616,79.833,79.893,4944.0
2022-10-07 13:05:00,93.2,93.2,93.11,93.16,7434.0,79.9187,79.9187,79.8416,79.8844,7434.0
2022-10-07 13:10:00,93.17,93.31,93.16,93.29,6143.0,79.893,80.0131,79.8844,79.9959,6143.0
2022-10-07 13:15:00,93.3,93.41,93.29,93.4,2670.0,80.0045,80.0988,79.9959,80.0902,2670.0
2022-10-07 13:20:00,93.43,93.43,93.25,93.25,3106.0,80.1159,80.1159,79.9616,79.9616,3106.0
2022-10-07 13:25:00,93.25,93.39,93.24,93.33,8129.0,79.9616,80.0816,79.953,80.0302,8129.0
2022-10-07 13:30:00,93.29,93.3,93.19,93.27,3048.0,79.9959,80.0045,79.9102,79.9788,3048.0
2022-10-07 13:35:00,93.27,93.27,93.1,93.1,7483.0,79.9788,79.9788,79.833,79.833,7483.0
2022-10-07 13:40:00,93.14,93.2,93.12,93.16,7200.0,79.8673,79.9187,79.8501,79.8844,7200.0
2022-10-07 13:45:00,93.18,93.19,93.11,93.18,9239.0,79.9016,79.9102,79.8416,79.9016,9239.0
2022-10-07 13:50:00,93.18,93.23,93.13,93.17,6576.0,79.9016,79.9445,79.8587,79.893,6576.0
2022-10-07 13:55:00,93.23,93.23,93.04,93.11,4261.0,79.9445,79.9445,79.7815,79.8416,4261.0
2022-10-07 14:00:00,93.08,93.18,93.07,93.12,5022.0,79.8158,79.9016,79.8073,79.8501,5022.0
2022-10-07 14:05:00,93.11,93.16,93.06,93.11,7740.0,79.8416,79.8844,79.7987,79.8416,7740.0
2022-10-07 14:10:00,93.07,93.2,93.0,93.2,9538.0,79.8073,79.9187,79.7472,79.9187,9538.0
2022-10-07 14:15:00,93.23,93.25,93.13,93.15,5059.0,79.9445,79.9616,79.8587,79.8759,5059.0
2022-10-07 14:20:00,93.12,93.15,93.0,93.01,7335.0,79.8501,79.8759,79.7472,79.7558,7335.0
2022-10-07 14:25:00,93.02,93.06,92.94,92.95,14597.0,79.7644,79.7987,79.6958,79.7044,14597.0
2022-10-07 14:30:00,92.95,92.95,92.82,92.9,9251.0,79.7044,79.7044,79.5929,79.6615,9251.0
2022-10-07 14:35:00,92.91,92.98,92.87,92.9,7875.0,79.6701,79.7301,79.6358,79.6615,7875.0
2022-10-07 14:40:00,92.9,92.96,92.69,92.69,9558.0,79.6615,79.7129,79.4814,79.4814,9558.0
2022-10-07 14:45:00,92.68,92.7,92.54,92.69,8400.0,79.4728,79.49,79.3528,79.4814,8400.0
2022-10-07 14:50:00,92.71,92.71,92.62,92.67,8728.0,79.4986,79.4986,79.4214,79.4643,8728.0
2022-10-07 14:55:00,92.7,92.72,92.6,92.62,9917.0,79.49,79.5071,79.4042,79.4214,9917.0
2022-10-07 15:00:00,92.63,92.86,92.63,92.86,18430.0,79.43,79.6272,79.43,79.6272,18430.0
2022-10-07 15:05:00,92.84,92.84,92.53,92.54,10237.0,79.61,79.61,79.3442,79.3528,10237.0
2022-10-07 15:10:00,92.54,92.62,92.26,92.27,12398.0,79.3528,79.4214,79.1127,79.1213,12398.0
2022-10-07 15:15:00,92.26,92.39,92.25,92.38,10245.0,79.1127,79.2242,79.1041,79.2156,10245.0
2022-10-07 15:20:00,92.37,92.52,92.34,92.4,17379.0,79.207,79.3356,79.1813,79.2327,17379.0
2022-10-07 15:25:00,92.42,92.46,92.25,92.31,9752.0,79.2499,79.2842,79.1041,79.1556,9752.0
2022-10-07 15:30:00,92.31,92.31,92.07,92.1,17674.0,79.1556,79.1556,78.9498,78.9755,17674.0
2022-10-07 15:35:00,92.1,92.26,92.03,92.26,21279.0,78.9755,79.1127,78.9155,79.1127,21279.0
2022-10-07 15:40:00,92.32,92.49,92.25,92.44,27596.0,79.1641,79.3099,79.1041,79.267,27596.0
2022-10-07 15:45:00,92.44,92.48,92.28,92.35,43390.0,79.267,79.3013,79.1298,79.1899,43390.0
2022-10-07 15:50:00,92.32,92.6,92.32,92.48,57152.0,79.1641,79.4042,79.1641,79.3013,57152.0
2022-10-07 15:55:00,92.5,92.64,92.39,92.54,120244.0,79.3185,79.4385,79.2242,79.3528,120244.0
2022-10-10 09:30:00,93.44,93.82,93.01,93.67,25218.0,80.1245,80.4504,79.7558,80.3217,25218.0
2022-10-10 09:35:00,93.59,93.81,93.25,93.36,6498.0,80.2531,80.4418,79.9616,80.0559,6498.0
2022-10-10 09:40:00,93.4,93.74,93.31,93.7,7183.0,80.0902,80.3818,80.0131,80.3475,7183.0
2022-10-10 09:45:00,93.71,93.93,93.64,93.69,7311.0,80.356,80.5447,80.296,80.3389,7311.0
2022-10-10 09:50:00,93.93,94.01,93.35,93.44,5554.0,80.5447,80.6133,80.0473,80.1245,5554.0
2022-10-10 09:55:00,93.38,93.65,93.33,93.47,4412.0,80.0731,80.3046,80.0302,80.1502,4412.0
2022-10-10 10:00:00,93.43,93.45,93.2,93.2,6481.0,80.1159,80.1331,79.9187,79.9187,6481.0
2022-10-10 10:05:00,93.17,93.43,93.12,93.23,7413.0,79.893,80.1159,79.8501,79.9445,7413.0
2022-10-10 10:10:00,93.33,93.48,93.29,93.32,3200.0,80.0302,80.1588,79.9959,80.0216,3200.0
2022-10-10 10:15:00,93.31,93.35,93.15,93.24,5583.0,80.0131,80.0473,79.8759,79.953,5583.0
2022-10-10 10:20:00,93.26,93.48,93.25,93.44,11588.0,79.9702,80.1588,79.9616,80.1245,11588.0
2022-10-10 10:25:00,93.38,93.9,93.36,93.81,24602.0,80.0731,80.519,80.0559,80.4418,24602.0
2022-10-10 10:30:00,93.84,93.87,93.49,93.61,7863.0,80.4675,80.4932,80.1674,80.2703,7863.0
2022-10-10 10:35:00,93.68,93.73,93.32,93.33,13667.0,80.3303,80.3732,80.0216,80.0302,13667.0
2022-10-10 10:40:00,93.3,93.44,93.28,93.34,3516.0,80.0045,80.1245,79.9873,80.0388,3516.0
2022-10-10 10:45:00,93.38,93.51,93.38,93.42,21067.0,80.0731,80.1845,80.0731,80.1074,21067.0
2022-10-10 10:50:00,93.39,93.58,93.3,93.35,6709.0,80.0816,80.2446,80.0045,80.0473,6709.0
2022-10-10 10:55:00,93.32,93.37,93.27,93.37,8037.0,80.0216,80.0645,79.9788,80.0645,8037.0
2022-10-10 11:00:00,93.35,93.35,93.0,93.08,6548.0,80.0473,80.0473,79.7472,79.8158,6548.0
2022-10-10 11:05:00,92.98,93.12,92.91,92.93,4855.0,79.7301,79.8501,79.6701,79.6872,4855.0
2022-10-10 11:10:00,92.94,93.29,92.94,93.29,5212.0,79.6958,79.9959,79.6958,79.9959,5212.0
2022-10-10 11:15:00,93.28,93.34,93.18,93.19,4391.0,79.9873,80.0388,79.9016,79.9102,4391.0
2022-10-10 11:20:00,93.15,93.61,93.15,93.58,16392.0,79.8759,80.2703,79.8759,80.2446,16392.0
2022-10-10 11:25:00,93.56,93.57,93.31,93.35,5278.0,80.2274,80.236,80.0131,80.0473,5278.0
2022-10-10 11:30:00,93.39,93.39,93.1,93.25,5198.0,80.0816,80.0816,79.833,79.9616,5198.0
2022-10-10 11:35:00,93.25,93.3,93.17,93.17,5268.0,79.9616,80.0045,79.893,79.893,5268.0
2022-10-10 11:40:00,93.16,93.24,93.07,93.23,2342.0,79.8844,79.953,79.8073,79.9445,2342.0
2022-10-10 11:45:00,93.26,93.37,93.25,93.36,6532.0,79.9702,80.0645,79.9616,80.0559,6532.0
2022-10-10 11:50:00,93.35,93.56,93.34,93.4,7126.0,80.0473,80.2274,80.0388,80.0902,7126.0
2022-10-10 11:55:00,93.41,93.46,93.3,93.3,7443.0,80.0988,80.1417,80.0045,80.0045,7443.0
2022-10-10 12:00:00,93.29,93.32,93.22,93.29,3578.0,79.9959,80.0216,79.9359,79.9959,3578.0
2022-10-10 12:05:00,93.3,93.33,93.15,93.17,4057.0,80.0045,80.0302,79.8759,79.893,4057.0
2022-10-10 12:10:00,93.16,93.16,93.03,93.09,2344.0,79.8844,79.8844,79.773,79.8244,2344.0
2022-10-10 12:15:00,93.08,93.13,92.94,92.94,6409.0,79.8158,79.8587,79.6958,79.6958,6409.0
2022-10-10 12:20:00,92.92,92.92,92.67,92.7,2836.0,79.6786,79.6786,79.4643,79.49,2836.0
2022-10-10 12:25:00,92.68,92.74,92.55,92.56,4432.0,79.4728,79.5243,79.3614,79.3699,4432.0
2022-10-10 12:30:00,92.56,92.6,92.3,92.31,10373.0,79.3699,79.4042,79.147,79.1556,10373.0
2022-10-10 12:35:00,92.31,92.46,92.14,92.43,25280.0,79.1556,79.2842,79.0098,79.2585,25280.0
2022-10-10 12:40:00,92.47,92.54,92.4,92.53,8673.0,79.2928,79.3528,79.2327,79.3442,8673.0
2022-10-10 12:45:00,92.53,92.55,92.41,92.42,12678.0,79.3442,79.3614,79.2413,79.2499,12678.0
2022-10-10 12:50:00,92.41,92.41,92.11,92.16,10613.0,79.2413,79.2413,78.9841,79.0269,10613.0
2022-10-10 12:55:00,92.18,92.28,92.16,92.18,8912.0,79.0441,79.1298,79.0269,79.0441,8912.0
2022-10-10 13:00:00,92.18,92.22,92.09,92.21,8070.0,79.0441,79.0784,78.9669,79.0698,8070.0
2022-10-10 13:05:00,92.19,92.23,92.12,92.2,2392.0,79.0527,79.087,78.9926,79.0612,2392.0
2022-10-10 13:10:00,92.2,92.46,92.11,92.42,5168.0,79.0612,79.2842,78.9841,79.2499,5168.0
2022-10-10 13:15:00,92.48,92.51,92.34,92.37,2977.0,79.3013,79.3271,79.1813,79.207,2977.0
2022-10-10 13:20:00,92.44,92.51,92.23,92.23,26151.0,79.267,79.3271,79.087,79.087,26151.0
2022-10-10 13:25:00,92.22,92.26,92.09,92.16,10468.0,79.0784,79.1127,78.9669,79.0269,10468.0
2022-10-10 13:30:00,92.16,92.36,92.16,92.29,10392.0,79.0269,79.1984,79.0269,79.1384,10392.0
2022-10-10 13:35:00,92.3,92.41,92.27,92.37,7064.0,79.147,79.2413,79.1213,79.207,7064.0
2022-10-10 13:40:00,92.34,92.34,92.21,92.22,3303.0,79.1813,79.1813,79.0698,79.0784,3303.0
2022-10-10 13:45:00,92.22,92.9,92.22,92.79,9145.0,79.0784,79.6615,79.0784,79.5672,9145.0
2022-10-10 13:50:00,92.77,92.97,92.75,92.8,14253.0,79.55,79.7215,79.5329,79.5757,14253.0
2022-10-10 13:55:00,92.84,92.84,92.65,92.67,6896.0,79.61,79.61,79.4471,79.4643,6896.0
2022-10-10 14:00:00,92.68,92.74,92.5,92.55,20498.0,79.4728,79.5243,79.3185,79.3614,20498.0
2022-10-10 14:05:00,92.46,92.62,92.44,92.62,17743.0,79.2842,79.4214,79.267,79.4214,17743.0
2022-10-10 14:10:00,92.6,92.65,92.29,92.34,43818.0,79.4042,79.4471,79.1384,79.1813,43818.0
2022-10-10 14:15:00,92.37,92.38,92.27,92.34,8402.0,79.207,79.2156,79.1213,79.1813,8402.0
2022-10-10 14:20:00,92.33,92.41,92.2,92.21,5088.0,79.1727,79.2413,79.0612,79.0698,5088.0
2022-10-10 14:25:00,92.21,92.34,92.2,92.25,4861.0,79.0698,79.1813,79.0612,79.1041,4861.0
2022-10-10 14:30:00,92.27,92.6,92.24,92.54,8780.0,79.1213,79.4042,79.0955,79.3528,8780.0
2022-10-10 14:35:00,92.5,92.62,92.49,92.6,4519.0,79.3185,79.4214,79.3099,79.4042,4519.0
2022-10-10 14:40:00,92.63,92.64,92.5,92.59,7335.0,79.43,79.4385,79.3185,79.3957,7335.0
2022-10-10 14:45:00,92.61,92.63,92.4,92.5,7809.0,79.4128,79.43,79.2327,79.3185,7809.0
2022-10-10 14:50:00,92.52,92.59,92.43,92.59,6095.0,79.3356,79.3957,79.2585,79.3957,6095.0
2022-10-10 14:55:00,92.58,92.58,92.4,92.43,10270.0,79.3871,79.3871,79.2327,79.2585,10270.0
2022-10-10 15:00:00,92.43,92.52,92.22,92.28,10799.0,79.2585,79.3356,79.0784,79.1298,10799.0
2022-10-10 15:05:00,92.26,92.46,92.2,92.45,8816.0,79.1127,79.2842,79.0612,79.2756,8816.0
2022-10-10 15:10:00,92.45,92.66,92.4,92.66,14077.0,79.2756,79.4557,79.2327,79.4557,14077.0
2022-10-10 15:15:00,92.65,92.87,92.62,92.86,11507.0,79.4471,79.6358,79.4214,79.6272,11507.0
2022-10-10 15:20:00,92.88,92.92,92.78,92.81,6877.0,79.6443,79.6786,79.5586,79.5843,6877.0
2022-10-10 15:25:00,92.79,92.79,92.5,92.53,14469.0,79.5672,79.5672,79.3185,79.3442,14469.0
2022-10-10 15:30:00,92.54,92.71,92.49,92.67,12574.0,79.3528,79.4986,79.3099,79.4643,12574.0
2022-10-10 15:35:00,92.68,92.78,92.56,92.72,14923.0,79.4728,79.5586,79.3699,79.5071,14923.0
2022-10-10 15:40:00,92.75,92.77,92.6,92.68,14315.0,79.5329,79.55,79.4042,79.4728,14315.0
2022-10-10 15:45:00,92.67,92.84,92.65,92.78,19642.0,79.4643,79.61,79.4471,79.5586,19642.0
2022-10-10 15:50:00,92.77,92.82,92.51,92.73,40680.0,79.55,79.5929,79.3271,79.5157,40680.0
2022-10-10 15:55:00,92.73,92.74,92.48,92.5,77132.0,79.5157,79.5243,79.3013,79.3185,77132.0
2022-10-11 09:30:00,92.72,93.28,91.72,91.72,35552.0,79.5071,79.9873,78.6496,78.6496,35552.0
2022-10-11 09:35:00,91.7,91.82,91.33,91.5,19162.0,78.6325,78.7354,78.3152,78.461,19162.0
2022-10-11 09:40:00,91.53,92.12,91.49,91.99,11368.0,78.4867,78.9926,78.4524,78.8812,11368.0
2022-10-11 09:45:00,91.98,92.33,91.81,92.07,14656.0,78.8726,79.1727,78.7268,78.9498,14656.0
2022-10-11 09:50:00,92.2,92.36,92.01,92.07,27939.0,79.0612,79.1984,78.8983,78.9498,27939.0
2022-10-11 09:55:00,92.07,92.16,91.85,92.0,18772.0,78.9498,79.0269,78.7611,78.8897,18772.0
2022-10-11 10:00:00,91.95,91.95,91.66,91.77,14475.0,78.8469,78.8469,78.5982,78.6925,14475.0
2022-10-11 10:05:00,91.75,91.85,91.64,91.77,21977.0,78.6754,78.7611,78.581,78.6925,21977.0
2022-10-11 10:10:00,91.73,92.44,91.72,92.43,9131.0,78.6582,79.267,78.6496,79.2585,9131.0
2022-10-11 10:15:00,92.34,92.9,92.27,92.78,13829.0,79.1813,79.6615,79.1213,79.5586,13829.0
2022-10-11 10:20:00,92.76,92.76,92.23,92.23,20394.0,79.5414,79.5414,79.087,79.087,20394.0
2022-10-11 10:25:00,92.22,92.48,92.17,92.4,13923.0,79.0784,79.3013,79.0355,79.2327,13923.0
2022-10-11 10:30:00,92.34,92.71,92.33,92.67,13877.0,79.1813,79.4986,79.1727,79.4643,13877.0
2022-10-11 10:35:00,92.69,92.93,92.66,92.81,4927.0,79.4814,79.6872,79.4557,79.5843,4927.0
2022-10-11 10:40:00,92.87,92.95,92.71,92.83,7105.0,79.6358,79.7044,79.4986,79.6015,7105.0
2022-10-11 10:45:00,92.89,92.99,92.74,92.97,6376.0,79.6529,79.7387,79.5243,79.7215,6376.0
2022-10-11 10:50:00,93.0,93.05,92.86,93.0,3956.0,79.7472,79.7901,79.6272,79.7472,3956.0
2022-10-11 10:55:00,93.01,93.17,92.78,92.92,7130.0,79.7558,79.893,79.5586,79.6786,7130.0
2022-10-11 11:00:00,92.92,93.44,92.88,93.36,11406.0,79.6786,80.1245,79.6443,80.0559,11406.0
2022-10-11 11:05:00,93.42,93.45,93.18,93.27,8697.0,80.1074,80.1331,79.9016,79.9788,8697.0
2022-10-11 11:10:00,93.28,93.35,93.15,93.33,13169.0,79.9873,80.0473,79.8759,80.0302,13169.0
2022-10-11 11:15:00,93.39,93.67,93.39,93.46,16706.0,80.0816,80.3217,80.0816,80.1417,16706.0
2022-10-11 11:20:00,93.47,93.65,93.43,93.62,10215.0,80.1502,80.3046,80.1159,80.2789,10215.0
2022-10-11 11:25:00,93.63,93.63,93.36,93.38,12854.0,80.2874,80.2874,80.0559,80.0731,12854.0
2022-10-11 11:30:00,93.42,93.65,93.41,93.64,8981.0,80.1074,80.3046,80.0988,80.296,8981.0
2022-10-11 11:35:00,93.64,93.72,93.54,93.6,26338.0,80.296,80.3646,80.2103,80.2617,26338.0
2022-10-11 11:40:00,93.61,93.84,93.58,93.83,7896.0,80.2703,80.4675,80.2446,80.4589,7896.0
2022-10-11 11:45:00,93.84,94.24,93.83,94.16,5520.0,80.4675,80.8105,80.4589,80.7419,5520.0
2022-10-11 11:50:00,94.22,94.4,94.08,94.09,5084.0,80.7934,80.9477,80.6733,80.6819,5084.0
2022-10-11 11:55:00,94.09,94.24,94.09,94.13,6389.0,80.6819,80.8105,80.6819,80.7162,6389.0
2022-10-11 12:00:00,94.07,94.12,93.87,93.89,7667.0,80.6647,80.7076,80.4932,80.5104,7667.0
2022-10-11 12:05:00,93.92,93.93,93.7,93.77,8512.0,80.5361,80.5447,80.3475,80.4075,8512.0
2022-10-11 12:10:00,93.81,94.0,93.81,93.99,5100.0,80.4418,80.6047,80.4418,80.5961,5100.0
2022-10-11 12:15:00,93.97,94.28,93.96,94.28,4594.0,80.579,80.8448,80.5704,80.8448,4594.0
2022-10-11 12:20:00,94.28,94.7,94.21,94.64,26718.0,80.8448,81.205,80.7848,81.1535,26718.0
2022-10-11 12:25:00,94.66,94.71,94.34,94.41,12064.0,81.1707,81.2135,80.8963,80.9563,12064.0
2022-10-11 12:30:00,94.43,94.66,94.43,94.66,4258.0,80.9734,81.1707,80.9734,81.1707,4258.0
2022-10-11 12:35:00,94.63,94.67,94.53,94.65,3152.0,81.1449,81.1792,81.0592,81.1621,3152.0
2022-10-11 12:40:00,94.62,94.92,94.62,94.92,12768.0,81.1364,81.3936,81.1364,81.3936,12768.0
2022-10-11 12:45:00,94.94,95.0,94.87,94.93,5830.0,81.4108,81.4622,81.3507,81.4022,5830.0
2022-10-11 12:50:00,94.94,94.97,94.79,94.83,7268.0,81.4108,81.4365,81.2821,81.3164,7268.0
2022-10-11 12:55:00,94.81,94.94,94.74,94.83,7500.0,81.2993,81.4108,81.2393,81.3164,7500.0
2022-10-11 13:00:00,94.88,95.03,94.88,94.93,10261.0,81.3593,81.4879,81.3593,81.4022,10261.0
2022-10-11 13:05:00,94.92,95.14,94.91,95.08,27408.0,81.3936,81.5823,81.385,81.5308,27408.0
2022-10-11 13:10:00,95.09,95.2,95.0,95.03,7295.0,81.5394,81.6337,81.4622,81.4879,7295.0
2022-10-11 13:15:00,94.99,95.07,94.86,94.95,8349.0,81.4536,81.5222,81.3422,81.4193,8349.0
2022-10-11 13:20:00,94.94,95.16,94.94,95.16,15469.0,81.4108,81.5994,81.4108,81.5994,15469.0
2022-10-11 13:25:00,95.2,95.2,94.94,94.97,9681.0,81.6337,81.6337,81.4108,81.4365,9681.0
2022-10-11 13:30:00,94.99,95.07,94.81,95.01,6394.0,81.4536,81.5222,81.2993,81.4708,6394.0
2022-10-11 13:35:00,95.01,95.03,94.92,94.99,5640.0,81.4708,81.4879,81.3936,81.4536,5640.0
2022-10-11 13:40:00,94.99,95.27,94.99,95.24,14292.0,81.4536,81.6937,81.4536,81.668,14292.0
2022-10-11 13:45:00,95.27,95.45,95.26,95.39,7906.0,81.6937,81.8481,81.6852,81.7966,7906.0
2022-10-11 13:50:00,95.38,95.43,95.27,95.31,10934.0,81.7881,81.8309,81.6937,81.728,10934.0
2022-10-11 13:55:00,95.3,95.37,95.28,95.36,6771.0,81.7195,81.7795,81.7023,81.7709,6771.0
2022-10-11 14:00:00,95.35,95.44,95.3,95.39,5189.0,81.7623,81.8395,81.7195,81.7966,5189.0
2022-10-11 14:05:00,95.36,95.44,95.2,95.25,6872.0,81.7709,81.8395,81.6337,81.6766,6872.0
2022-10-11 14:10:00,95.14,95.22,95.06,95.2,4773.0,81.5823,81.6509,81.5137,81.6337,4773.0
2022-10-11 14:15:00,95.2,95.39,95.14,95.29,9609.0,81.6337,81.7966,81.5823,81.7109,9609.0
2022-10-11 14:20:00,95.27,95.48,95.27,95.48,11919.0,81.6937,81.8738,81.6937,81.8738,11919.0
2022-10-11 14:25:00,95.49,95.73,95.48,95.69,18756.0,81.8824,82.0882,81.8738,82.0539,18756.0
2022-10-11 14:30:00,95.72,95.94,95.7,95.88,17499.0,82.0796,82.2683,82.0625,82.2168,17499.0
2022-10-11 14:35:00,95.89,95.93,95.75,95.87,13085.0,82.2254,82.2597,82.1053,82.2082,13085.0
2022-10-11 14:40:00,95.86,95.91,95.6,95.6,9475.0,82.1997,82.2425,81.9767,81.9767,9475.0
2022-10-11 14:45:00,95.56,95.6,95.19,95.29,16281.0,81.9424,81.9767,81.6251,81.7109,16281.0
2022-10-11 14:50:00,95.31,95.35,95.01,95.03,24807.0,81.728,81.7623,81.4708,81.4879,24807.0
2022-10-11 14:55:00,94.98,95.01,94.56,94.59,14073.0,81.4451,81.4708,81.0849,81.1106,14073.0
2022-10-11 15:00:00,94.56,94.64,94.41,94.45,13750.0,81.0849,81.1535,80.9563,80.9906,13750.0
2022-10-11 15:05:00,94.45,94.62,94.44,94.5,12771.0,80.9906,81.1364,80.982,81.0335,12771.0
2022-10-11 15:10:00,94.48,94.53,93.99,94.14,18635.0,81.0163,81.0592,80.5961,80.7248,18635.0
2022-10-11 15:15:00,94.14,94.35,93.99,94.29,20644.0,80.7248,80.9048,80.5961,80.8534,20644.0
2022-10-11 15:20:00,94.28,94.58,94.27,94.5,14318.0,80.8448,81.1021,80.8362,81.0335,14318.0
2022-10-11 15:25:00,94.52,94.58,94.29,94.49,16837.0,81.0506,81.1021,80.8534,81.0249,16837.0
2022-10-11 15:30:00,94.49,94.58,94.39,94.55,24482.0,81.0249,81.1021,80.9391,81.0763,24482.0
2022-10-11 15:35:00,94.56,94.9,94.56,94.85,16351.0,81.0849,81.3765,81.0849,81.3336,16351.0
2022-10-11 15:40:00,94.85,94.85,94.55,94.72,27217.0,81.3336,81.3336,81.0763,81.2221,27217.0
2022-10-11 15:45:00,94.73,94.86,94.63,94.84,30976.0,81.2307,81.3422,81.1449,81.325,30976.0
2022-10-11 15:50:00,94.88,94.95,94.59,94.89,57267.0,81.3593,81.4193,81.1106,81.3679,57267.0
2022-10-11 15:55:00,94.9,95.07,94.75,94.81,137688.0,81.3765,81.5222,81.2478,81.2993,137688.0
2022-10-12 09:30:00,94.52,94.52,93.22,93.55,36164.0,81.0506,81.0506,79.9359,80.2188,36164.0
2022-10-12 09:35:00,93.59,94.06,93.58,93.7,18783.0,80.2531,80.6562,80.2446,80.3475,18783.0
2022-10-12 09:40:00,93.7,94.2,93.37,94.2,12518.0,80.3475,80.7762,80.0645,80.7762,12518.0
2022-10-12 09:45:00,94.12,94.12,93.76,93.84,9900.0,80.7076,80.7076,80.3989,80.4675,9900.0
2022-10-12 09:50:00,93.9,93.99,93.74,93.75,13598.0,80.519,80.5961,80.3818,80.3903,13598.0
2022-10-12 09:55:00,93.7,93.82,93.57,93.69,15600.0,80.3475,80.4504,80.236,80.3389,15600.0
2022-10-12 10:00:00,93.7,94.05,93.7,93.78,23144.0,80.3475,80.6476,80.3475,80.4161,23144.0
2022-10-12 10:05:00,93.71,93.81,93.22,93.33,13347.0,80.356,80.4418,79.9359,80.0302,13347.0
2022-10-12 10:10:00,93.33,93.42,93.12,93.15,7766.0,80.0302,80.1074,79.8501,79.8759,7766.0
2022-10-12 10:15:00,93.13,93.26,93.05,93.24,8078.0,79.8587,79.9702,79.7901,79.953,8078.0
2022-10-12 10:20:00,93.17,93.17,92.78,92.97,9691.0,79.893,79.893,79.5586,79.7215,9691.0
2022-10-12 10:25:00,92.98,93.32,92.91,93.27,7278.0,79.7301,80.0216,79.6701,79.9788,7278.0
2022-10-12 10:30:00,93.21,93.52,93.15,93.37,23287.0,79.9273,80.1931,79.8759,80.0645,23287.0
2022-10-12 10:35:00,93.39,93.39,93.2,93.21,8300.0,80.0816,80.0816,79.9187,79.9273,8300.0
2022-10-12 10:40:00,93.19,93.28,93.08,93.18,11553.0,79.9102,79.9873,79.8158,79.9016,11553.0
2022-10-12 10:45:00,93.15,93.25,93.05,93.2,9898.0,79.8759,79.9616,79.7901,79.9187,9898.0
2022-10-12 10:50:00,93.24,93.37,93.16,93.37,10552.0,79.953,80.0645,79.8844,80.0645,10552.0
2022-10-12 10:55:00,93.31,93.5,93.31,93.38,7573.0,80.0131,80.176,80.0131,80.0731,7573.0
2022-10-12 11:00:00,93.39,93.67,93.38,93.62,10401.0,80.0816,80.3217,80.0731,80.2789,10401.0
2022-10-12 11:05:00,93.59,93.62,93.48,93.52,4907.0,80.2531,80.2789,80.1588,80.1931,4907.0
2022-10-12 11:10:00,93.57,93.64,93.49,93.53,6837.0,80.236,80.296,80.1674,80.2017,6837.0
2022-10-12 11:15:00,93.55,93.6,93.47,93.57,6914.0,80.2188,80.2617,80.1502,80.236,6914.0
2022-10-12 11:20:00,93.51,93.53,93.34,93.39,6353.0,80.1845,80.2017,80.0388,80.0816,6353.0
2022-10-12 11:25:00,93.39,93.41,93.27,93.38,8026.0,80.0816,80.0988,79.9788,80.0731,8026.0
2022-10-12 11:30:00,93.4,93.45,93.3,93.41,8052.0,80.0902,80.1331,80.0045,80.0988,8052.0
2022-10-12 11:35:00,93.39,93.52,93.31,93.35,17181.0,80.0816,80.1931,80.0131,80.0473,17181.0
2022-10-12 11:40:00,93.36,93.61,93.33,93.49,6950.0,80.0559,80.2703,80.0302,80.1674,6950.0
2022-10-12 11:45:00,93.49,93.51,93.35,93.36,9029.0,80.1674,80.1845,80.0473,80.0559,9029.0
2022-10-12 11:50:00,93.35,93.56,93.35,93.55,6712.0,80.0473,80.2274,80.0473,80.2188,6712.0
2022-10-12 11:55:00,93.55,93.56,93.46,93.48,25426.0,80.2188,80.2274,80.1417,80.1588,25426.0
2022-10-12 12:00:00,93.53,93.53,93.35,93.39,19251.0,80.2017,80.2017,80.0473,80.0816,19251.0
2022-10-12 12:05:00,93.35,93.55,93.23,93.35,11763.0,80.0473,80.2188,79.9445,80.0473,11763.0
2022-10-12 12:10:00,93.35,93.39,93.25,93.36,18917.0,80.0473,80.0816,79.9616,80.0559,18917.0
2022-10-12 12:15:00,93.41,93.46,93.34,93.45,11432.0,80.0988,80.1417,80.0388,80.1331,11432.0
2022-10-12 12:20:00,93.48,93.55,93.45,93.46,7833.0,80.1588,80.2188,80.1331,80.1417,7833.0
2022-10-12 12:25:00,93.44,93.49,93.27,93.34,12351.0,80.1245,80.1674,79.9788,80.0388,12351.0
2022-10-12 12:30:00,93.33,93.35,93.24,93.26,3929.0,80.0302,80.0473,79.953,79.9702,3929.0
2022-10-12 12:35:00,93.26,93.3,93.18,93.24,10107.0,79.9702,80.0045,79.9016,79.953,10107.0
2022-10-12 12:40:00,93.26,93.38,93.22,93.38,5792.0,79.9702,80.0731,79.9359,80.0731,5792.0
2022-10-12 12:45:00,93.39,93.53,93.37,93.51,11131.0,80.0816,80.2017,80.0645,80.1845,11131.0
2022-10-12 12:50:00,93.52,93.67,93.52,93.67,9101.0,80.1931,80.3217,80.1931,80.3217,9101.0
2022-10-12 12:55:00,93.69,93.76,93.65,93.69,8595.0,80.3389,80.3989,80.3046,80.3389,8595.0
2022-10-12 13:00:00,93.67,93.72,93.61,93.66,12852.0,80.3217,80.3646,80.2703,80.3132,12852.0
2022-10-12 13:05:00,93.69,93.82,93.69,93.81,4961.0,80.3389,80.4504,80.3389,80.4418,4961.0
2022-10-12 13:10:00,93.8,93.86,93.76,93.84,6500.0,80.4332,80.4847,80.3989,80.4675,6500.0
2022-10-12 13:15:00,93.84,93.85,93.72,93.73,9013.0,80.4675,80.4761,80.3646,80.3732,9013.0
2022-10-12 13:20:00,93.73,93.83,93.66,93.82,8944.0,80.3732,80.4589,80.3132,80.4504,8944.0
2022-10-12 13:25:00,93.76,93.81,93.7,93.81,10946.0,80.3989,80.4418,80.3475,80.4418,10946.0
2022-10-12 13:30:00,93.81,93.82,93.68,93.75,16081.0,80.4418,80.4504,80.3303,80.3903,16081.0
2022-10-12 13:35:00,93.76,93.76,93.59,93.7,7847.0,80.3989,80.3989,80.2531,80.3475,7847.0
2022-10-12 13:40:00,93.71,93.73,93.61,93.69,14703.0,80.356,80.3732,80.2703,80.3389,14703.0
2022-10-12 13:45:00,93.69,93.76,93.64,93.76,6426.0,80.3389,80.3989,80.296,80.3989,6426.0
2022-10-12 13:50:00,93.76,93.78,93.67,93.76,8560.0,80.3989,80.4161,80.3217,80.3989,8560.0
2022-10-12 13:55:00,93.71,93.87,93.68,93.87,9481.0,80.356,80.4932,80.3303,80.4932,9481.0
2022-10-12 14:00:00,93.9,93.97,93.67,93.74,26660.0,80.519,80.579,80.3217,80.3818,26660.0
2022-10-12 14:05:00,93.74,93.95,93.71,93.77,13438.0,80.3818,80.5618,80.356,80.4075,13438.0
2022-10-12 14:10:00,93.7,93.95,93.56,93.93,32452.0,80.3475,80.5618,80.2274,80.5447,32452.0
2022-10-12 14:15:00,93.95,94.06,93.76,94.01,10769.0,80.5618,80.6562,80.3989,80.6133,10769.0
2022-10-12 14:20:00,94.04,94.35,94.0,94.28,15348.0,80.639,80.9048,80.6047,80.8448,15348.0
2022-10-12 14:25:00,94.3,94.6,94.21,94.59,10750.0,80.862,81.1192,80.7848,81.1106,10750.0
2022-10-12 14:30:00,94.6,94.7,94.47,94.68,32456.0,81.1192,81.205,81.0077,81.1878,32456.0
2022-10-12 14:35:00,94.67,94.75,94.59,94.7,7227.0,81.1792,81.2478,81.1106,81.205,7227.0
2022-10-12 14:40:00,94.7,94.75,94.51,94.61,9410.0,81.205,81.2478,81.042,81.1278,9410.0
2022-10-12 14:45:00,94.56,94.65,94.4,94.4,8695.0,81.0849,81.1621,80.9477,80.9477,8695.0
2022-10-12 14:50:00,94.4,94.4,94.23,94.28,10560.0,80.9477,80.9477,80.8019,80.8448,10560.0
2022-10-12 14:55:00,94.23,94.29,94.1,94.16,7823.0,80.8019,80.8534,80.6905,80.7419,7823.0
2022-10-12 15:00:00,94.14,94.27,94.14,94.23,11425.0,80.7248,80.8362,80.7248,80.8019,11425.0
2022-10-12 15:05:00,94.23,94.5,94.22,94.25,28227.0,80.8019,81.0335,80.7934,80.8191,28227.0
2022-10-12 15:10:00,94.27,94.35,94.21,94.35,10473.0,80.8362,80.9048,80.7848,80.9048,10473.0
2022-10-12 15:15:00,94.33,94.56,94.27,94.56,11206.0,80.8877,81.0849,80.8362,81.0849,11206.0
2022-10-12 15:20:00,94.55,94.56,94.43,94.48,11805.0,81.0763,81.0849,80.9734,81.0163,11805.0
2022-10-12 15:25:00,94.46,94.52,94.29,94.3,11637.0,80.9992,81.0506,80.8534,80.862,11637.0
2022-10-12 15:30:00,94.26,94.32,94.19,94.31,13544.0,80.8277,80.8791,80.7676,80.8705,13544.0
2022-10-12 15:35:00,94.32,94.37,94.15,94.15,12922.0,80.8791,80.922,80.7333,80.7333,12922.0
2022-10-12 15:40:00,94.17,94.27,94.13,94.23,19099.0,80.7505,80.8362,80.7162,80.8019,19099.0
2022-10-12 15:45:00,94.23,94.23,94.02,94.05,16596.0,80.8019,80.8019,80.6219,80.6476,16596.0
2022-10-12 15:50:00,94.03,94.04,93.86,93.86,33344.0,80.6304,80.639,80.4847,80.4847,33344.0
2022-10-12 15:55:00,93.86,93.87,93.59,93.66,115771.0,80.4847,80.4932,80.2531,80.3132,115771.0
2022-10-13 09:30:00,91.82,92.29,90.99,91.48,37605.0,78.7354,79.1384,78.0237,78.4438,37605.0
2022-10-13 09:35:00,91.37,91.45,90.77,90.9,18433.0,78.3495,78.4181,77.835,77.9465,18433.0
2022-10-13 09:40:00,90.94,92.08,90.93,91.47,27995.0,77.9808,78.9583,77.9722,78.4353,27995.0
2022-10-13 09:45:00,91.56,92.79,91.48,92.79,25911.0,78.5124,79.5672,78.4438,79.5672,25911.0
2022-10-13 09:50:00,92.81,93.21,92.7,93.11,13374.0,79.5843,79.9273,79.49,79.8416,13374.0
2022-10-13 09:55:00,93.1,93.36,93.01,93.06,7444.0,79.833,80.0559,79.7558,79.7987,7444.0
2022-10-13 10:00:00,93.17,93.23,92.83,93.17,4721.0,79.893,79.9445,79.6015,79.893,4721.0
2022-10-13 10:05:00,93.19,93.91,93.19,93.85,12900.0,79.9102,80.5275,79.9102,80.4761,12900.0
2022-10-13 10:10:00,93.68,93.88,93.49,93.88,10483.0,80.3303,80.5018,80.1674,80.5018,10483.0
2022-10-13 10:15:00,93.88,94.19,93.85,93.88,6650.0,80.5018,80.7676,80.4761,80.5018,6650.0
2022-10-13 10:20:00,93.92,93.94,93.3,93.3,6466.0,80.5361,80.5533,80.0045,80.0045,6466.0
2022-10-13 10:25:00,93.2,93.23,92.65,92.66,10647.0,79.9187,79.9445,79.4471,79.4557,10647.0
2022-10-13 10:30:00,92.58,92.77,92.35,92.43,12104.0,79.3871,79.55,79.1899,79.2585,12104.0
2022-10-13 10:35:00,92.42,92.58,92.3,92.49,7637.0,79.2499,79.3871,79.147,79.3099,7637.0
2022-10-13 10:40:00,92.49,92.73,92.38,92.59,6975.0,79.3099,79.5157,79.2156,79.3957,6975.0
2022-10-13 10:45:00,92.55,92.85,92.55,92.68,7749.0,79.3614,79.6186,79.3614,79.4728,7749.0
2022-10-13 10:50:00,92.76,92.78,92.41,92.54,14095.0,79.5414,79.5586,79.2413,79.3528,14095.0
2022-10-13 10:55:00,92.5,92.82,92.43,92.74,17442.0,79.3185,79.5929,79.2585,79.5243,17442.0
2022-10-13 11:00:00,92.68,93.0,92.67,93.0,14294.0,79.4728,79.7472,79.4643,79.7472,14294.0
2022-10-13 11:05:00,92.96,93.5,92.95,93.44,10152.0,79.7129,80.176,79.7044,80.1245,10152.0
2022-10-13 11:10:00,93.38,93.49,93.2,93.49,3415.0,80.0731,80.1674,79.9187,80.1674,3415.0
2022-10-13 11:15:00,93.65,94.68,93.47,94.09,13846.0,80.3046,81.1878,80.1502,80.6819,13846.0
2022-10-13 11:20:00,94.1,95.05,94.08,94.32,12443.0,80.6905,81.5051,80.6733,80.8791,12443.0
2022-10-13 11:25:00,94.14,94.33,94.05,94.2,7247.0,80.7248,80.8877,80.6476,80.7762,7247.0
2022-10-13 11:30:00,94.32,94.38,94.15,94.32,8067.0,80.8791,80.9306,80.7333,80.8791,8067.0
2022-10-13 11:35:00,94.35,95.5,94.34,95.37,18063.0,80.9048,81.891,80.8963,81.7795,18063.0
2022-10-13 11:40:00,95.4,95.65,95.06,95.09,20552.0,81.8052,82.0196,81.5137,81.5394,20552.0
2022-10-13 11:45:00,95.23,95.28,94.83,95.1,18192.0,81.6594,81.7023,81.3164,81.548,18192.0
2022-10-13 11:50:00,95.06,95.43,95.05,95.28,13329.0,81.5137,81.8309,81.5051,81.7023,13329.0
2022-10-13 11:55:00,95.25,95.29,95.12,95.22,17338.0,81.6766,81.7109,81.5651,81.6509,17338.0
2022-10-13 12:00:00,95.24,95.54,95.13,95.41,9496.0,81.668,81.9253,81.5737,81.8138,9496.0
2022-10-13 12:05:00,95.5,95.5,95.02,95.09,7805.0,81.891,81.891,81.4794,81.5394,7805.0
2022-10-13 12:10:00,95.09,95.12,94.65,94.77,3153.0,81.5394,81.5651,81.1621,81.265,3153.0
2022-10-13 12:15:00,94.77,94.84,94.37,94.46,8176.0,81.265,81.325,80.922,80.9992,8176.0
2022-10-13 12:20:00,94.42,94.77,94.32,94.7,11310.0,80.9649,81.265,80.8791,81.205,11310.0
2022-10-13 12:25:00,94.63,94.97,94.63,94.83,13892.0,81.1449,81.4365,81.1449,81.3164,13892.0
2022-10-13 12:30:00,94.81,94.89,94.73,94.89,17402.0,81.2993,81.3679,81.2307,81.3679,17402.0
2022-10-13 12:35:00,94.9,94.9,94.64,94.64,4691.0,81.3765,81.3765,81.1535,81.1535,4691.0
2022-10-13 12:40:00,94.6,95.05,94.6,94.88,7438.0,81.1192,81.5051,81.1192,81.3593,7438.0
2022-10-13 12:45:00,94.74,95.24,94.72,95.24,28837.0,81.2393,81.668,81.2221,81.668,28837.0
2022-10-13 12:50:00,95.23,95.72,95.15,95.43,53779.0,81.6594,82.0796,81.5908,81.8309,53779.0
2022-10-13 12:55:00,95.41,95.59,95.19,95.45,19612.0,81.8138,81.9681,81.6251,81.8481,19612.0
2022-10-13 13:00:00,95.43,95.68,95.43,95.63,9342.0,81.8309,82.0453,81.8309,82.0024,9342.0
2022-10-13 13:05:00,95.63,95.63,95.42,95.42,6697.0,82.0024,82.0024,81.8224,81.8224,6697.0
2022-10-13 13:10:00,95.44,95.48,95.36,95.44,16656.0,81.8395,81.8738,81.7709,81.8395,16656.0
2022-10-13 13:15:00,95.47,95.48,95.27,95.44,9174.0,81.8652,81.8738,81.6937,81.8395,9174.0
2022-10-13 13:20:00,95.39,95.75,95.37,95.74,10987.0,81.7966,82.1053,81.7795,82.0968,10987.0
2022-10-13 13:25:00,95.73,96.04,95.71,95.87,26455.0,82.0882,82.354,82.071,82.2082,26455.0
2022-10-13 13:30:00,95.87,96.17,95.85,96.17,10979.0,82.2082,82.4655,82.1911,82.4655,10979.0
2022-10-13 13:35:00,96.1,96.2,95.97,96.14,17893.0,82.4055,82.4912,82.294,82.4398,17893.0
2022-10-13 13:40:00,96.12,96.16,95.86,95.86,9517.0,82.4226,82.4569,82.1997,82.1997,9517.0
2022-10-13 13:45:00,95.89,95.95,95.75,95.91,11570.0,82.2254,82.2768,82.1053,82.2425,11570.0
2022-10-13 13:50:00,95.87,95.95,95.8,95.84,7056.0,82.2082,82.2768,82.1482,82.1825,7056.0
2022-10-13 13:55:00,95.85,95.94,95.75,95.91,8347.0,82.1911,82.2683,82.1053,82.2425,8347.0
2022-10-13 14:00:00,95.91,96.0,95.83,95.96,9428.0,82.2425,82.3197,82.1739,82.2854,9428.0
2022-10-13 14:05:00,95.98,96.09,95.87,95.97,11432.0,82.3026,82.3969,82.2082,82.294,11432.0
2022-10-13 14:10:00,95.97,96.08,95.9,96.0,8317.0,82.294,82.3883,82.234,82.3197,8317.0
2022-10-13 14:15:00,96.03,96.09,95.93,96.02,5653.0,82.3454,82.3969,82.2597,82.3369,5653.0
2022-10-13 14:20:00,96.03,96.11,95.99,96.03,8422.0,82.3454,82.414,82.3111,82.3454,8422.0
2022-10-13 14:25:00,95.96,95.96,95.63,95.69,6489.0,82.2854,82.2854,82.0024,82.0539,6489.0
2022-10-13 14:30:00,95.67,95.85,95.67,95.83,6097.0,82.0367,82.1911,82.0367,82.1739,6097.0
2022-10-13 14:35:00,95.8,96.1,95.78,96.07,11878.0,82.1482,82.4055,82.1311,82.3797,11878.0
2022-10-13 14:40:00,96.06,96.34,96.02,96.33,10953.0,82.3712,82.6113,82.3369,82.6027,10953.0
2022-10-13 14:45:00,96.32,96.39,96.21,96.35,10937.0,82.5941,82.6541,82.4998,82.6198,10937.0
2022-10-13 14:50:00,96.33,96.57,96.32,96.48,10954.0,82.6027,82.8085,82.5941,82.7313,10954.0
2022-10-13 14:55:00,96.54,96.63,96.5,96.54,9609.0,82.7828,82.8599,82.7485,82.7828,9609.0
2022-10-13 15:00:00,96.48,96.52,96.35,96.45,8973.0,82.7313,82.7656,82.6198,82.7056,8973.0
2022-10-13 15:05:00,96.5,96.6,96.49,96.54,10878.0,82.7485,82.8342,82.7399,82.7828,10878.0
2022-10-13 15:10:00,96.56,96.56,96.38,96.4,7762.0,82.7999,82.7999,82.6456,82.6627,7762.0
2022-10-13 15:15:00,96.33,96.56,96.32,96.44,8368.0,82.6027,82.7999,82.5941,82.697,8368.0
2022-10-13 15:20:00,96.44,96.47,96.3,96.37,6092.0,82.697,82.7227,82.577,82.637,6092.0
2022-10-13 15:25:00,96.32,96.34,95.99,96.07,11351.0,82.5941,82.6113,82.3111,82.3797,11351.0
2022-10-13 15:30:00,96.04,96.13,95.74,95.83,11865.0,82.354,82.4312,82.0968,82.1739,11865.0
2022-10-13 15:35:00,95.81,95.99,95.69,95.99,12553.0,82.1568,82.3111,82.0539,82.3111,12553.0
2022-10-13 15:40:00,95.98,96.12,95.81,96.06,13424.0,82.3026,82.4226,82.1568,82.3712,13424.0
2022-10-13 15:45:00,96.03,96.08,95.91,95.98,17620.0,82.3454,82.3883,82.2425,82.3026,17620.0
2022-10-13 15:50:00,95.97,96.16,95.83,96.02,31831.0,82.294,82.4569,82.1739,82.3369,31831.0
2022-10-13 15:55:00,96.04,96.05,95.7,95.83,84774.0,82.354,82.3626,82.0625,82.1739,84774.0
2022-10-14 09:30:00,97.02,97.63,96.59,96.82,52850.0,83.1944,83.7174,82.8256,83.0229,52850.0
2022-10-14 09:35:00,96.9,97.99,96.89,97.73,26674.0,83.0915,84.0261,83.0829,83.8032,26674.0
2022-10-14 09:40:00,97.7,97.71,96.6,96.6,6857.0,83.7775,83.786,82.8342,82.8342,6857.0
2022-10-14 09:45:00,96.52,96.66,96.17,96.62,17544.0,82.7656,82.8857,82.4655,82.8514,17544.0
2022-10-14 09:50:00,96.65,97.06,96.52,97.0,20381.0,82.8771,83.2287,82.7656,83.1772,20381.0
2022-10-14 09:55:00,97.07,97.23,96.95,97.2,6036.0,83.2372,83.3744,83.1343,83.3487,6036.0
2022-10-14 10:00:00,97.1,97.2,95.87,96.56,41986.0,83.263,83.3487,82.2082,82.7999,41986.0
2022-10-14 10:05:00,96.63,96.66,96.19,96.26,6280.0,82.8599,82.8857,82.4826,82.5427,6280.0
2022-10-14 10:10:00,96.31,96.4,95.73,95.73,25995.0,82.5855,82.6627,82.0882,82.0882,25995.0
2022-10-14 10:15:00,95.65,95.79,95.46,95.71,12920.0,82.0196,82.1396,81.8567,82.071,12920.0
2022-10-14 10:20:00,95.7,95.7,95.34,95.41,11706.0,82.0625,82.0625,81.7538,81.8138,11706.0
2022-10-14 10:25:00,95.37,95.71,95.14,95.57,12723.0,81.7795,82.071,81.5823,81.951,12723.0
2022-10-14 10:30:00,95.59,96.02,95.53,95.92,15005.0,81.9681,82.3369,81.9167,82.2511,15005.0
2022-10-14 10:35:00,95.95,96.1,95.87,96.03,4643.0,82.2768,82.4055,82.2082,82.3454,4643.0
2022-10-14 10:40:00,96.08,96.12,95.45,95.5,13964.0,82.3883,82.4226,81.8481,81.891,13964.0
2022-10-14 10:45:00,95.5,95.59,95.35,95.36,8626.0,81.891,81.9681,81.7623,81.7709,8626.0
2022-10-14 10:50:00,95.43,96.02,95.33,95.89,11646.0,81.8309,82.3369,81.7452,82.2254,11646.0
2022-10-14 10:55:00,95.93,96.11,95.87,96.1,12416.0,82.2597,82.414,82.2082,82.4055,12416.0
2022-10-14 11:00:00,96.11,96.7,96.1,96.62,21865.0,82.414,82.92,82.4055,82.8514,21865.0
2022-10-14 11:05:00,96.61,96.61,96.29,96.38,20043.0,82.8428,82.8428,82.5684,82.6456,20043.0
2022-10-14 11:10:00,96.36,96.4,95.96,95.98,9835.0,82.6284,82.6627,82.2854,82.3026,9835.0
2022-10-14 11:15:00,95.99,96.05,95.91,96.04,12290.0,82.3111,82.3626,82.2425,82.354,12290.0
2022-10-14 11:20:00,95.99,96.28,95.89,96.27,11009.0,82.3111,82.5598,82.2254,82.5512,11009.0
2022-10-14 11:25:00,96.41,96.5,96.29,96.45,11014.0,82.6713,82.7485,82.5684,82.7056,11014.0
2022-10-14 11:30:00,96.44,96.52,96.23,96.31,12403.0,82.697,82.7656,82.5169,82.5855,12403.0
2022-10-14 11:35:00,96.36,96.36,96.0,96.17,9333.0,82.6284,82.6284,82.3197,82.4655,9333.0
2022-10-14 11:40:00,96.17,96.21,95.87,96.02,11089.0,82.4655,82.4998,82.2082,82.3369,11089.0
2022-10-14 11:45:00,96.04,96.04,95.8,95.91,14393.0,82.354,82.354,82.1482,82.2425,14393.0
2022-10-14 11:50:00,95.96,96.04,95.81,96.0,14194.0,82.2854,82.354,82.1568,82.3197,14194.0
2022-10-14 11:55:00,96.0,96.08,95.9,95.94,12460.0,82.3197,82.3883,82.234,82.2683,12460.0
2022-10-14 12:00:00,95.87,96.06,95.8,96.06,9336.0,82.2082,82.3712,82.1482,82.3712,9336.0
2022-10-14 12:05:00,96.04,96.04,95.4,95.4,3846.0,82.354,82.354,81.8052,81.8052,3846.0
2022-10-14 12:10:00,95.42,95.6,95.32,95.34,4918.0,81.8224,81.9767,81.7366,81.7538,4918.0
2022-10-14 12:15:00,95.33,95.53,95.29,95.53,11919.0,81.7452,81.9167,81.7109,81.9167,11919.0
2022-10-14 12:20:00,95.52,95.7,95.47,95.62,7328.0,81.9081,82.0625,81.8652,81.9939,7328.0
2022-10-14 12:25:00,95.68,95.89,95.64,95.83,15525.0,82.0453,82.2254,82.011,82.1739,15525.0
2022-10-14 12:30:00,95.91,96.01,95.84,95.87,16602.0,82.2425,82.3283,82.1825,82.2082,16602.0
2022-10-14 12:35:00,95.88,96.12,95.84,96.03,11701.0,82.2168,82.4226,82.1825,82.3454,11701.0
2022-10-14 12:40:00,96.03,96.18,96.02,96.12,4575.0,82.3454,82.4741,82.3369,82.4226,4575.0
2022-10-14 12:45:00,96.09,96.09,95.92,95.93,11624.0,82.3969,82.3969,82.2511,82.2597,11624.0
2022-10-14 12:50:00,95.93,95.93,95.68,95.7,7886.0,82.2597,82.2597,82.0453,82.0625,7886.0
2022-10-14 12:55:00,95.7,95.75,95.55,95.56,3193.0,82.0625,82.1053,81.9338,81.9424,3193.0
2022-10-14 13:00:00,95.59,95.91,95.55,95.81,7870.0,81.9681,82.2425,81.9338,82.1568,7870.0
2022-10-14 13:05:00,95.77,95.78,95.44,95.59,6208.0,82.1225,82.1311,81.8395,81.9681,6208.0
2022-10-14 13:10:00,95.6,95.71,95.56,95.68,5241.0,81.9767,82.071,81.9424,82.0453,5241.0
2022-10-14 13:15:00,95.68,95.77,95.63,95.63,4825.0,82.0453,82.1225,82.0024,82.0024,4825.0
2022-10-14 13:20:00,95.59,95.81,95.56,95.77,4830.0,81.9681,82.1568,81.9424,82.1225,4830.0
2022-10-14 13:25:00,95.69,95.69,95.54,95.65,3241.0,82.0539,82.0539,81.9253,82.0196,3241.0
2022-10-14 13:30:00,95.63,95.74,95.63,95.67,3704.0,82.0024,82.0968,82.0024,82.0367,3704.0
2022-10-14 13:35:00,95.62,95.83,95.53,95.78,15741.0,81.9939,82.1739,81.9167,82.1311,15741.0
2022-10-14 13:40:00,95.79,95.96,95.69,95.73,9445.0,82.1396,82.2854,82.0539,82.0882,9445.0
2022-10-14 13:45:00,95.77,95.85,95.75,95.77,8950.0,82.1225,82.1911,82.1053,82.1225,8950.0
2022-10-14 13:50:00,95.73,95.76,95.61,95.73,7236.0,82.0882,82.1139,81.9853,82.0882,7236.0
2022-10-14 13:55:00,95.77,95.94,95.65,95.92,9996.0,82.1225,82.2683,82.0196,82.2511,9996.0
2022-10-14 14:00:00,95.94,96.01,95.72,95.77,29403.0,82.2683,82.3283,82.0796,82.1225,29403.0
2022-10-14 14:05:00,95.77,95.81,95.6,95.72,5918.0,82.1225,82.1568,81.9767,82.0796,5918.0
2022-10-14 14:10:00,95.63,95.71,95.59,95.68,10007.0,82.0024,82.071,81.9681,82.0453,10007.0
2022-10-14 14:15:00,95.67,95.84,95.63,95.81,27018.0,82.0367,82.1825,82.0024,82.1568,27018.0
2022-10-14 14:20:00,95.85,95.99,95.84,95.87,26852.0,82.1911,82.3111,82.1825,82.2082,26852.0
2022-10-14 14:25:00,95.88,95.95,95.78,95.91,41860.0,82.2168,82.2768,82.1311,82.2425,41860.0
2022-10-14 14:30:00,95.86,95.97,95.82,95.87,14015.0,82.1997,82.294,82.1654,82.2082,14015.0
2022-10-14 14:35:00,95.87,95.94,95.81,95.9,14412.0,82.2082,82.2683,82.1568,82.234,14412.0
2022-10-14 14:40:00,95.9,95.9,95.74,95.87,13539.0,82.234,82.234,82.0968,82.2082,13539.0
2022-10-14 14:45:00,95.84,95.99,95.79,95.99,13496.0,82.1825,82.3111,82.1396,82.3111,13496.0
2022-10-14 14:50:00,95.99,96.04,95.86,95.87,13835.0,82.3111,82.354,82.1997,82.2082,13835.0
2022-10-14 14:55:00,95.86,95.99,95.86,95.98,9973.0,82.1997,82.3111,82.1997,82.3026,9973.0
2022-10-14 15:00:00,95.99,96.22,95.99,96.15,12658.0,82.3111,82.5084,82.3111,82.4483,12658.0
2022-10-14 15:05:00,96.16,96.21,95.92,95.95,14128.0,82.4569,82.4998,82.2511,82.2768,14128.0
2022-10-14 15:10:00,95.95,96.04,95.85,95.86,15198.0,82.2768,82.354,82.1911,82.1997,15198.0
2022-10-14 15:15:00,95.83,95.9,95.74,95.86,37489.0,82.1739,82.234,82.0968,82.1997,37489.0
2022-10-14 15:20:00,95.84,95.91,95.72,95.79,18424.0,82.1825,82.2425,82.0796,82.1396,18424.0
2022-10-14 15:25:00,95.73,95.89,95.52,95.87,18360.0,82.0882,82.2254,81.9081,82.2082,18360.0
2022-10-14 15:30:00,95.84,96.02,95.82,96.0,16732.0,82.1825,82.3369,82.1654,82.3197,16732.0
2022-10-14 15:35:00,95.99,96.04,95.77,95.84,15410.0,82.3111,82.354,82.1225,82.1825,15410.0
2022-10-14 15:40:00,95.83,95.89,95.72,95.89,23316.0,82.1739,82.2254,82.0796,82.2254,23316.0
2022-10-14 15:45:00,95.88,96.0,95.83,95.98,42181.0,82.2168,82.3197,82.1739,82.3026,42181.0
2022-10-14 15:50:00,96.0,96.24,95.97,96.2,69317.0,82.3197,82.5255,82.294,82.4912,69317.0
2022-10-14 15:55:00,96.19,96.21,95.71,95.84,152866.0,82.4826,82.4998,82.071,82.1825,152866.0
2022-10-17 09:30:00,98.0,98.42,97.6,98.36,62648.0,84.0347,84.3949,83.6917,84.3434,62648.0
2022-10-17 09:35:00,98.38,98.76,98.38,98.75,24527.0,84.3606,84.6864,84.3606,84.6778,24527.0
2022-10-17 09:40:00,98.76,98.83,98.46,98.49,13919.0,84.6864,84.7464,84.4292,84.4549,13919.0
2022-10-17 09:45:00,98.39,98.55,98.05,98.3,17173.0,84.3691,84.5063,84.0776,84.292,17173.0
2022-10-17 09:50:00,98.38,98.6,98.23,98.41,13676.0,84.3606,84.5492,84.2319,84.3863,13676.0
2022-10-17 09:55:00,98.39,98.41,97.99,98.05,25253.0,84.3691,84.3863,84.0261,84.0776,25253.0
2022-10-17 10:00:00,98.11,98.34,97.86,98.26,34035.0,84.129,84.3263,83.9147,84.2577,34035.0
2022-10-17 10:05:00,98.24,98.49,98.09,98.43,17109.0,84.2405,84.4549,84.1119,84.4034,17109.0
2022-10-17 10:10:00,98.5,99.06,98.5,99.02,27458.0,84.4635,84.9437,84.4635,84.9094,27458.0
2022-10-17 10:15:00,99.0,99.13,98.94,98.96,13615.0,84.8922,85.0037,84.8408,84.8579,13615.0
2022-10-17 10:20:00,99.02,99.15,98.68,98.75,12161.0,84.9094,85.0208,84.6178,84.6778,12161.0
2022-10-17 10:25:00,98.71,98.81,98.49,98.59,12830.0,84.6435,84.7293,84.4549,84.5406,12830.0
2022-10-17 10:30:00,98.52,98.67,98.41,98.67,26653.0,84.4806,84.6092,84.3863,84.6092,26653.0
2022-10-17 10:35:00,98.67,98.97,98.65,98.97,20228.0,84.6092,84.8665,84.5921,84.8665,20228.0
2022-10-17 10:40:00,98.97,99.93,98.61,98.63,59931.0,84.8665,85.6897,84.5578,84.5749,59931.0
2022-10-17 10:45:00,98.69,98.89,98.58,98.75,25328.0,84.6264,84.7979,84.5321,84.6778,25328.0
2022-10-17 10:50:00,98.73,98.75,98.23,98.3,19687.0,84.6607,84.6778,84.2319,84.292,19687.0
2022-10-17 10:55:00,98.26,98.28,97.93,98.16,19824.0,84.2577,84.2748,83.9747,84.1719,19824.0
2022-10-17 11:00:00,98.21,98.5,98.19,98.39,12918.0,84.2148,84.4635,84.1976,84.3691,12918.0
2022-10-17 11:05:00,98.38,98.52,98.34,98.34,53360.0,84.3606,84.4806,84.3263,84.3263,53360.0
2022-10-17 11:10:00,98.35,98.56,98.3,98.53,24070.0,84.3348,84.5149,84.292,84.4892,24070.0
2022-10-17 11:15:00,98.5,98.65,98.38,98.61,56819.0,84.4635,84.5921,84.3606,84.5578,56819.0
2022-10-17 11:20:00,98.6,98.97,98.57,98.97,28606.0,84.5492,84.8665,84.5235,84.8665,28606.0
2022-10-17 11:25:00,98.97,99.18,98.93,99.14,15004.0,84.8665,85.0466,84.8322,85.0123,15004.0
2022-10-17 11:30:00,99.11,99.25,99.11,99.17,20591.0,84.9865,85.1066,84.9865,85.038,20591.0
2022-10-17 11:35:00,99.16,99.24,99.11,99.22,11767.0,85.0294,85.098,84.9865,85.0809,11767.0
2022-10-17 11:40:00,99.24,99.48,99.22,99.48,15167.0,85.098,85.3038,85.0809,85.3038,15167.0
2022-10-17 11:45:00,99.45,99.47,99.27,99.37,13050.0,85.2781,85.2952,85.1237,85.2095,13050.0
2022-10-17 11:50:00,99.34,99.44,99.3,99.33,19055.0,85.1838,85.2695,85.1495,85.1752,19055.0
2022-10-17 11:55:00,99.33,99.35,99.14,99.14,17787.0,85.1752,85.1923,85.0123,85.0123,17787.0
2022-10-17 12:00:00,99.16,99.21,98.98,98.98,17413.0,85.0294,85.0723,84.8751,84.8751,17413.0
2022-10-17 12:05:00,98.94,99.38,98.94,99.38,33035.0,84.8408,85.2181,84.8408,85.2181,33035.0
2022-10-17 12:10:00,99.39,99.39,99.03,99.11,42403.0,85.2266,85.2266,84.9179,84.9865,42403.0
2022-10-17 12:15:00,99.14,99.25,99.02,99.03,12791.0,85.0123,85.1066,84.9094,84.9179,12791.0
2022-10-17 12:20:00,99.03,99.13,99.03,99.08,9912.0,84.9179,85.0037,84.9179,84.9608,9912.0
2022-10-17 12:25:00,99.08,99.19,99.05,99.06,7327.0,84.9608,85.0551,84.9351,84.9437,7327.0
2022-10-17 12:30:00,99.05,99.16,99.0,99.09,10028.0,84.9351,85.0294,84.8922,84.9694,10028.0
2022-10-17 12:35:00,99.1,99.21,99.07,99.2,27287.0,84.978,85.0723,84.9522,85.0637,27287.0
2022-10-17 12:40:00,99.19,99.19,98.75,98.94,47705.0,85.0551,85.0551,84.6778,84.8408,47705.0
2022-10-17 12:45:00,98.94,99.0,98.67,98.77,10885.0,84.8408,84.8922,84.6092,84.695,10885.0
2022-10-17 12:50:00,98.78,98.95,98.75,98.95,11354.0,84.7036,84.8493,84.6778,84.8493,11354.0
2022-10-17 12:55:00,98.91,98.91,98.75,98.82,12478.0,84.815,84.815,84.6778,84.7379,12478.0
2022-10-17 13:00:00,98.77,98.79,98.61,98.7,23212.0,84.695,84.7121,84.5578,84.635,23212.0
2022-10-17 13:05:00,98.71,98.97,98.71,98.94,14312.0,84.6435,84.8665,84.6435,84.8408,14312.0
2022-10-17 13:10:00,98.92,98.99,98.89,98.89,6778.0,84.8236,84.8836,84.7979,84.7979,6778.0
2022-10-17 13:15:00,98.88,99.05,98.87,98.95,11986.0,84.7893,84.9351,84.7807,84.8493,11986.0
2022-10-17 13:20:00,98.92,99.21,98.92,99.21,11607.0,84.8236,85.0723,84.8236,85.0723,11607.0
2022-10-17 13:25:00,99.21,99.26,99.15,99.26,7986.0,85.0723,85.1152,85.0208,85.1152,7986.0
2022-10-17 13:30:00,99.26,99.28,99.12,99.22,10749.0,85.1152,85.1323,84.9951,85.0809,10749.0
2022-10-17 13:35:00,99.22,99.32,99.2,99.31,13183.0,85.0809,85.1666,85.0637,85.158,13183.0
2022-10-17 13:40:00,99.33,99.35,99.22,99.25,10560.0,85.1752,85.1923,85.0809,85.1066,10560.0
2022-10-17 13:45:00,99.22,99.37,99.21,99.36,10616.0,85.0809,85.2095,85.0723,85.2009,10616.0
2022-10-17 13:50:00,99.36,99.41,99.32,99.38,11777.0,85.2009,85.2438,85.1666,85.2181,11777.0
2022-10-17 13:55:00,99.33,99.34,99.21,99.29,11794.0,85.1752,85.1838,85.0723,85.1409,11794.0
2022-10-17 14:00:00,99.23,99.42,99.13,99.15,20218.0,85.0894,85.2524,85.0037,85.0208,20218.0
2022-10-17 14:05:00,99.1,99.14,98.9,99.01,12188.0,84.978,85.0123,84.8065,84.9008,12188.0
2022-10-17 14:10:00,99.02,99.02,98.79,98.88,9007.0,84.9094,84.9094,84.7121,84.7893,9007.0
2022-10-17 14:15:00,98.82,98.85,98.75,98.8,12529.0,84.7379,84.7636,84.6778,84.7207,12529.0
2022-10-17 14:20:00,98.8,98.82,98.59,98.73,71819.0,84.7207,84.7379,84.5406,84.6607,71819.0
2022-10-17 14:25:00,98.7,98.74,98.57,98.7,14758.0,84.635,84.6693,84.5235,84.635,14758.0
2022-10-17 14:30:00,98.71,98.73,98.52,98.56,14385.0,84.6435,84.6607,84.4806,84.5149,14385.0
2022-10-17 14:35:00,98.54,98.67,98.5,98.57,19909.0,84.4978,84.6092,84.4635,84.5235,19909.0
2022-10-17 14:40:00,98.54,98.7,98.53,98.63,21524.0,84.4978,84.635,84.4892,84.5749,21524.0
2022-10-17 14:45:00,98.64,98.74,98.6,98.67,21308.0,84.5835,84.6693,84.5492,84.6092,21308.0
2022-10-17 14:50:00,98.64,98.7,98.62,98.64,14509.0,84.5835,84.635,84.5664,84.5835,14509.0
2022-10-17 14:55:00,98.63,98.74,98.62,98.7,16251.0,84.5749,84.6693,84.5664,84.635,16251.0
2022-10-17 15:00:00,98.69,98.76,98.61,98.64,38354.0,84.6264,84.6864,84.5578,84.5835,38354.0
2022-10-17 15:05:00,98.65,98.73,98.57,98.58,20334.0,84.5921,84.6607,84.5235,84.5321,20334.0
2022-10-17 15:10:00,98.55,98.71,98.47,98.69,21601.0,84.5063,84.6435,84.4377,84.6264,21601.0
2022-10-17 15:15:00,98.69,98.78,98.64,98.77,19296.0,84.6264,84.7036,84.5835,84.695,19296.0
2022-10-17 15:20:00,98.76,98.83,98.65,98.81,18415.0,84.6864,84.7464,84.5921,84.7293,18415.0
2022-10-17 15:25:00,98.81,98.81,98.63,98.68,17982.0,84.7293,84.7293,84.5749,84.6178,17982.0
2022-10-17 15:30:00,98.69,98.9,98.66,98.88,21556.0,84.6264,84.8065,84.6007,84.7893,21556.0
2022-10-17 15:35:00,98.87,98.91,98.76,98.77,33901.0,84.7807,84.815,84.6864,84.695,33901.0
2022-10-17 15:40:00,98.77,99.02,98.74,99.02,41034.0,84.695,84.9094,84.6693,84.9094,41034.0
2022-10-17 15:45:00,99.01,99.05,98.95,98.95,32612.0,84.9008,84.9351,84.8493,84.8493,32612.0
2022-10-17 15:50:00,98.97,99.47,98.97,99.46,110918.0,84.8665,85.2952,84.8665,85.2867,110918.0
2022-10-17 15:55:00,99.45,99.46,99.0,99.15,213345.0,85.2781,85.2867,84.8922,85.0208,213345.0
2022-10-18 09:30:00,100.15,101.07,99.5,99.52,105731.0,85.8783,86.6672,85.321,85.3381,105731.0
2022-10-18 09:35:00,99.63,100.15,99.41,99.92,29084.0,85.4324,85.8783,85.2438,85.6811,29084.0
2022-10-18 09:40:00,99.99,100.02,99.38,99.66,28787.0,85.7411,85.7669,85.2181,85.4582,28787.0
2022-10-18 09:45:00,99.63,99.9,99.26,99.52,17920.0,85.4324,85.664,85.1152,85.3381,17920.0
2022-10-18 09:50:00,99.62,99.96,99.28,99.36,17416.0,85.4239,85.7154,85.1323,85.2009,17416.0
2022-10-18 09:55:00,99.38,99.71,99.36,99.69,13267.0,85.2181,85.501,85.2009,85.4839,13267.0
2022-10-18 10:00:00,99.66,100.06,99.42,100.05,19323.0,85.4582,85.8012,85.2524,85.7926,19323.0
2022-10-18 10:05:00,100.1,100.1,99.73,100.05,15905.0,85.8355,85.8355,85.5182,85.7926,15905.0
2022-10-18 10:10:00,100.09,100.41,100.0,100.13,32610.0,85.8269,86.1013,85.7497,85.8612,32610.0
2022-10-18 10:15:00,100.12,100.2,99.78,99.8,20528.0,85.8526,85.9212,85.5611,85.5782,20528.0
2022-10-18 10:20:00,99.62,99.67,99.12,99.26,21887.0,85.4239,85.4667,84.9951,85.1152,21887.0
2022-10-18 10:25:00,99.23,99.35,99.13,99.19,17599.0,85.0894,85.1923,85.0037,85.0551,17599.0
2022-10-18 10:30:00,99.27,99.27,98.92,99.12,18561.0,85.1237,85.1237,84.8236,84.9951,18561.0
2022-10-18 10:35:00,99.13,99.2,98.88,99.03,12553.0,85.0037,85.0637,84.7893,84.9179,12553.0
2022-10-18 10:40:00,99.03,99.16,98.83,98.93,12506.0,84.9179,85.0294,84.7464,84.8322,12506.0
2022-10-18 10:45:00,98.95,99.3,98.91,99.28,15166.0,84.8493,85.1495,84.815,85.1323,15166.0
2022-10-18 10:50:00,99.23,99.24,98.83,98.91,11040.0,85.0894,85.098,84.7464,84.815,11040.0
2022-10-18 10:55:00,98.81,98.81,98.53,98.54,9073.0,84.7293,84.7293,84.4892,84.4978,9073.0
2022-10-18 11:00:00,98.52,98.73,98.29,98.71,17572.0,84.4806,84.6607,84.2834,84.6435,17572.0
2022-10-18 11:05:00,98.69,98.83,98.36,98.4,17608.0,84.6264,84.7464,84.3434,84.3777,17608.0
2022-10-18 11:10:00,98.37,98.43,98.04,98.14,24054.0,84.352,84.4034,84.069,84.1548,24054.0
2022-10-18 11:15:00,98.14,98.19,97.93,97.94,26773.0,84.1548,84.1976,83.9747,83.9833,26773.0
2022-10-18 11:20:00,97.95,97.95,97.7,97.75,23975.0,83.9918,83.9918,83.7775,83.8203,23975.0
2022-10-18 11:25:00,97.73,97.95,97.72,97.85,15556.0,83.8032,83.9918,83.7946,83.9061,15556.0
2022-10-18 11:30:00,97.84,97.86,97.56,97.7,16444.0,83.8975,83.9147,83.6574,83.7775,16444.0
2022-10-18 11:35:00,97.72,97.75,97.39,97.56,14744.0,83.7946,83.8203,83.5116,83.6574,14744.0
2022-10-18 11:40:00,97.61,97.61,97.33,97.5,15871.0,83.7003,83.7003,83.4602,83.606,15871.0
2022-10-18 11:45:00,97.48,97.73,97.45,97.67,13190.0,83.5888,83.8032,83.5631,83.7517,13190.0
2022-10-18 11:50:00,97.67,98.02,97.65,97.95,7933.0,83.7517,84.0519,83.7346,83.9918,7933.0
2022-10-18 11:55:00,97.98,98.16,97.85,98.13,9681.0,84.0176,84.1719,83.9061,84.1462,9681.0
2022-10-18 12:00:00,98.14,98.34,98.12,98.28,15142.0,84.1548,84.3263,84.1376,84.2748,15142.0
2022-10-18 12:05:00,98.27,98.59,98.18,98.58,17969.0,84.2662,84.5406,84.1891,84.5321,17969.0
2022-10-18 12:10:00,98.59,98.79,98.59,98.72,13543.0,84.5406,84.7121,84.5406,84.6521,13543.0
2022-10-18 12:15:00,98.76,98.79,98.64,98.73,17982.0,84.6864,84.7121,84.5835,84.6607,17982.0
2022-10-18 12:20:00,98.69,98.74,98.42,98.42,9427.0,84.6264,84.6693,84.3949,84.3949,9427.0
2022-10-18 12:25:00,98.36,98.46,98.2,98.41,10821.0,84.3434,84.4292,84.2062,84.3863,10821.0
2022-10-18 12:30:00,98.44,98.48,98.36,98.46,4327.0,84.412,84.4463,84.3434,84.4292,4327.0
2022-10-18 12:35:00,98.48,98.7,98.48,98.66,7599.0,84.4463,84.635,84.4463,84.6007,7599.0
2022-10-18 12:40:00,98.63,98.83,98.61,98.65,11067.0,84.5749,84.7464,84.5578,84.5921,11067.0
2022-10-18 12:45:00,98.65,98.65,98.5,98.59,8532.0,84.5921,84.5921,84.4635,84.5406,8532.0
2022-10-18 12:50:00,98.6,98.8,98.59,98.77,6325.0,84.5492,84.7207,84.5406,84.695,6325.0
2022-10-18 12:55:00,98.78,98.83,98.58,98.6,6637.0,84.7036,84.7464,84.5321,84.5492,6637.0
2022-10-18 13:00:00,98.62,98.63,98.26,98.27,8796.0,84.5664,84.5749,84.2577,84.2662,8796.0
2022-10-18 13:05:00,98.23,98.58,98.21,98.5,11415.0,84.2319,84.5321,84.2148,84.4635,11415.0
2022-10-18 13:10:00,98.51,98.73,98.49,98.71,7348.0,84.472,84.6607,84.4549,84.6435,7348.0
2022-10-18 13:15:00,98.69,98.74,98.61,98.65,7743.0,84.6264,84.6693,84.5578,84.5921,7743.0
2022-10-18 13:20:00,98.64,98.7,98.54,98.69,10464.0,84.5835,84.635,84.4978,84.6264,10464.0
2022-10-18 13:25:00,98.66,98.83,98.63,98.82,11550.0,84.6007,84.7464,84.5749,84.7379,11550.0
2022-10-18 13:30:00,98.81,99.04,98.81,99.02,12197.0,84.7293,84.9265,84.7293,84.9094,12197.0
2022-10-18 13:35:00,99.04,99.08,98.96,99.08,15469.0,84.9265,84.9608,84.8579,84.9608,15469.0
2022-10-18 13:40:00,99.1,99.17,98.99,99.07,7334.0,84.978,85.038,84.8836,84.9522,7334.0
2022-10-18 13:45:00,99.03,99.05,98.91,99.03,11195.0,84.9179,84.9351,84.815,84.9179,11195.0
2022-10-18 13:50:00,99.01,99.03,98.93,99.0,8841.0,84.9008,84.9179,84.8322,84.8922,8841.0
2022-10-18 13:55:00,99.0,99.14,98.96,99.01,8896.0,84.8922,85.0123,84.8579,84.9008,8896.0
2022-10-18 14:00:00,99.02,99.06,98.76,98.8,25009.0,84.9094,84.9437,84.6864,84.7207,25009.0
2022-10-18 14:05:00,98.8,98.88,98.69,98.69,7678.0,84.7207,84.7893,84.6264,84.6264,7678.0
2022-10-18 14:10:00,98.7,98.85,98.7,98.82,8889.0,84.635,84.7636,84.635,84.7379,8889.0
2022-10-18 14:15:00,98.83,98.9,98.68,98.69,11160.0,84.7464,84.8065,84.6178,84.6264,11160.0
2022-10-18 14:20:00,98.66,98.79,98.56,98.75,7474.0,84.6007,84.7121,84.5149,84.6778,7474.0
2022-10-18 14:25:00,98.76,98.87,98.72,98.84,7103.0,84.6864,84.7807,84.6521,84.755,7103.0
2022-10-18 14:30:00,98.83,98.83,98.57,98.62,7327.0,84.7464,84.7464,84.5235,84.5664,7327.0
2022-10-18 14:35:00,98.63,98.65,98.24,98.24,9238.0,84.5749,84.5921,84.2405,84.2405,9238.0
2022-10-18 14:40:00,98.27,98.31,97.71,97.74,15535.0,84.2662,84.3005,83.786,83.8118,15535.0
2022-10-18 14:45:00,97.76,97.83,97.33,97.47,46824.0,83.8289,83.8889,83.4602,83.5802,46824.0
2022-10-18 14:50:00,97.46,97.62,97.33,97.59,17832.0,83.5717,83.7089,83.4602,83.6831,17832.0
2022-10-18 14:55:00,97.59,97.87,97.59,97.77,23656.0,83.6831,83.9232,83.6831,83.8375,23656.0
2022-10-18 15:00:00,97.8,97.82,97.54,97.59,18216.0,83.8632,83.8804,83.6403,83.6831,18216.0
2022-10-18 15:05:00,97.6,97.99,97.58,97.9,21508.0,83.6917,84.0261,83.6746,83.949,21508.0
2022-10-18 15:10:00,97.91,98.06,97.85,97.88,28948.0,83.9575,84.0862,83.9061,83.9318,28948.0
2022-10-18 15:15:00,97.89,97.9,97.55,97.81,17812.0,83.9404,83.949,83.6488,83.8718,17812.0
2022-10-18 15:20:00,97.81,97.97,97.79,97.95,18355.0,83.8718,84.009,83.8546,83.9918,18355.0
2022-10-18 15:25:00,97.92,97.99,97.82,97.82,21401.0,83.9661,84.0261,83.8804,83.8804,21401.0
2022-10-18 15:30:00,97.8,98.36,97.73,98.31,19811.0,83.8632,84.3434,83.8032,84.3005,19811.0
2022-10-18 15:35:00,98.32,98.34,98.14,98.21,16186.0,84.3091,84.3263,84.1548,84.2148,16186.0
2022-10-18 15:40:00,98.22,98.56,98.22,98.51,42498.0,84.2234,84.5149,84.2234,84.472,42498.0
2022-10-18 15:45:00,98.5,98.56,98.41,98.5,38430.0,84.4635,84.5149,84.3863,84.4635,38430.0
2022-10-18 15:50:00,98.49,98.65,98.48,98.6,48091.0,84.4549,84.5921,84.4463,84.5492,48091.0
2022-10-18 15:55:00,98.58,98.76,98.49,98.7,127066.0,84.5321,84.6864,84.4549,84.635,127066.0
2022-10-19 09:30:00,97.89,98.36,97.25,98.12,30686.0,83.9404,84.3434,83.3916,84.1376,30686.0
2022-10-19 09:35:00,98.23,98.3,97.77,98.11,12731.0,84.2319,84.292,83.8375,84.129,12731.0
2022-10-19 09:40:00,98.1,98.34,97.88,98.09,19455.0,84.1205,84.3263,83.9318,84.1119,19455.0
2022-10-19 09:45:00,98.02,98.5,97.8,97.8,10594.0,84.0519,84.4635,83.8632,83.8632,10594.0
2022-10-19 09:50:00,98.0,98.2,97.84,98.03,6091.0,84.0347,84.2062,83.8975,84.0604,6091.0
2022-10-19 09:55:00,98.03,98.17,97.85,97.97,6827.0,84.0604,84.1805,83.9061,84.009,6827.0
2022-10-19 10:00:00,97.94,98.69,97.94,98.47,10188.0,83.9833,84.6264,83.9833,84.4377,10188.0
2022-10-19 10:05:00,98.52,98.61,98.33,98.41,5321.0,84.4806,84.5578,84.3177,84.3863,5321.0
2022-10-19 10:10:00,98.46,98.67,98.24,98.65,6788.0,84.4292,84.6092,84.2405,84.5921,6788.0
2022-10-19 10:15:00,98.64,98.92,98.62,98.85,14020.0,84.5835,84.8236,84.5664,84.7636,14020.0
2022-10-19 10:20:00,98.89,99.41,98.89,99.34,9067.0,84.7979,85.2438,84.7979,85.1838,9067.0
2022-10-19 10:25:00,99.31,99.36,99.18,99.29,7043.0,85.158,85.2009,85.0466,85.1409,7043.0
2022-10-19 10:30:00,99.28,99.32,99.0,99.09,6635.0,85.1323,85.1666,84.8922,84.9694,6635.0
2022-10-19 10:35:00,99.04,99.18,98.94,99.03,14458.0,84.9265,85.0466,84.8408,84.9179,14458.0
2022-10-19 10:40:00,99.07,99.07,98.83,99.0,7847.0,84.9522,84.9522,84.7464,84.8922,7847.0
2022-10-19 10:45:00,99.03,99.09,98.92,98.93,10024.0,84.9179,84.9694,84.8236,84.8322,10024.0
2022-10-19 10:50:00,98.99,99.06,98.81,98.85,6557.0,84.8836,84.9437,84.7293,84.7636,6557.0
2022-10-19 10:55:00,98.83,99.07,98.71,99.01,7428.0,84.7464,84.9522,84.6435,84.9008,7428.0
2022-10-19 11:00:00,98.98,99.14,98.95,99.1,6083.0,84.8751,85.0123,84.8493,84.978,6083.0
2022-10-19 11:05:00,99.16,99.26,99.14,99.2,9945.0,85.0294,85.1152,85.0123,85.0637,9945.0
2022-10-19 11:10:00,99.21,99.37,99.15,99.22,10137.0,85.0723,85.2095,85.0208,85.0809,10137.0
2022-10-19 11:15:00,99.3,99.52,99.25,99.52,7333.0,85.1495,85.3381,85.1066,85.3381,7333.0
2022-10-19 11:20:00,99.53,99.65,99.42,99.45,21483.0,85.3467,85.4496,85.2524,85.2781,21483.0
2022-10-19 11:25:00,99.46,99.46,98.96,99.1,25146.0,85.2867,85.2867,84.8579,84.978,25146.0
2022-10-19 11:30:00,99.1,99.16,98.94,99.09,4183.0,84.978,85.0294,84.8408,84.9694,4183.0
2022-10-19 11:35:00,99.11,99.13,98.78,99.13,14680.0,84.9865,85.0037,84.7036,85.0037,14680.0
2022-10-19 11:40:00,99.09,99.09,98.83,98.83,5541.0,84.9694,84.9694,84.7464,84.7464,5541.0
2022-10-19 11:45:00,98.93,99.05,98.9,99.02,11827.0,84.8322,84.9351,84.8065,84.9094,11827.0
2022-10-19 11:50:00,98.99,99.16,98.97,99.14,9834.0,84.8836,85.0294,84.8665,85.0123,9834.0
2022-10-19 11:55:00,99.15,99.33,99.14,99.15,16824.0,85.0208,85.1752,85.0123,85.0208,16824.0
2022-10-19 12:00:00,99.16,99.19,98.86,98.87,8014.0,85.0294,85.0551,84.7722,84.7807,8014.0
2022-10-19 12:05:00,98.85,98.98,98.73,98.92,9567.0,84.7636,84.8751,84.6607,84.8236,9567.0
2022-10-19 12:10:00,98.91,98.97,98.76,98.82,4766.0,84.815,84.8665,84.6864,84.7379,4766.0
2022-10-19 12:15:00,98.75,98.78,98.67,98.67,6371.0,84.6778,84.7036,84.6092,84.6092,6371.0
2022-10-19 12:20:00,98.7,98.71,98.57,98.61,9533.0,84.635,84.6435,84.5235,84.5578,9533.0
2022-10-19 12:25:00,98.59,98.62,98.32,98.36,5394.0,84.5406,84.5664,84.3091,84.3434,5394.0
2022-10-19 12:30:00,98.33,98.44,98.33,98.4,4619.0,84.3177,84.412,84.3177,84.3777,4619.0
2022-10-19 12:35:00,98.44,98.48,98.3,98.32,5979.0,84.412,84.4463,84.292,84.3091,5979.0
2022-10-19 12:40:00,98.3,98.3,97.91,97.91,7215.0,84.292,84.292,83.9575,83.9575,7215.0
2022-10-19 12:45:00,97.92,97.92,97.6,97.77,14051.0,83.9661,83.9661,83.6917,83.8375,14051.0
2022-10-19 12:50:00,97.78,97.99,97.78,97.86,8603.0,83.8461,84.0261,83.8461,83.9147,8603.0
2022-10-19 12:55:00,97.86,97.93,97.67,97.85,21116.0,83.9147,83.9747,83.7517,83.9061,21116.0
2022-10-19 13:00:00,97.84,98.01,97.42,97.42,26893.0,83.8975,84.0433,83.5374,83.5374,26893.0
2022-10-19 13:05:00,97.46,97.58,97.35,97.58,16374.0,83.5717,83.6746,83.4773,83.6746,16374.0
2022-10-19 13:10:00,97.58,97.74,97.54,97.63,10243.0,83.6746,83.8118,83.6403,83.7174,10243.0
2022-10-19 13:15:00,97.64,97.77,97.6,97.62,5622.0,83.726,83.8375,83.6917,83.7089,5622.0
2022-10-19 13:20:00,97.65,97.73,97.57,97.72,10477.0,83.7346,83.8032,83.666,83.7946,10477.0
2022-10-19 13:25:00,97.71,98.02,97.71,97.97,11543.0,83.786,84.0519,83.786,84.009,11543.0
2022-10-19 13:30:00,97.98,98.03,97.93,97.98,9640.0,84.0176,84.0604,83.9747,84.0176,9640.0
2022-10-19 13:35:00,98.02,98.08,97.99,98.05,6438.0,84.0519,84.1033,84.0261,84.0776,6438.0
2022-10-19 13:40:00,97.99,98.22,97.94,98.21,14422.0,84.0261,84.2234,83.9833,84.2148,14422.0
2022-10-19 13:45:00,98.24,98.27,97.9,97.93,8305.0,84.2405,84.2662,83.949,83.9747,8305.0
2022-10-19 13:50:00,97.93,98.14,97.92,98.14,12787.0,83.9747,84.1548,83.9661,84.1548,12787.0
2022-10-19 13:55:00,98.13,98.28,98.08,98.28,10282.0,84.1462,84.2748,84.1033,84.2748,10282.0
2022-10-19 14:00:00,98.25,98.56,98.17,98.52,22234.0,84.2491,84.5149,84.1805,84.4806,22234.0
2022-10-19 14:05:00,98.55,98.77,98.49,98.7,20743.0,84.5063,84.695,84.4549,84.635,20743.0
2022-10-19 14:10:00,98.68,98.86,98.63,98.8,26886.0,84.6178,84.7722,84.5749,84.7207,26886.0
2022-10-19 14:15:00,98.81,98.99,98.77,98.84,11434.0,84.7293,84.8836,84.695,84.755,11434.0
2022-10-19 14:20:00,98.83,98.86,98.62,98.8,31116.0,84.7464,84.7722,84.5664,84.7207,31116.0
2022-10-19 14:25:00,98.84,98.94,98.72,98.94,30617.0,84.755,84.8408,84.6521,84.8408,30617.0
2022-10-19 14:30:00,98.92,98.96,98.73,98.9,72791.0,84.8236,84.8579,84.6607,84.8065,72791.0
2022-10-19 14:35:00,98.9,98.92,98.7,98.72,19337.0,84.8065,84.8236,84.635,84.6521,19337.0
2022-10-19 14:40:00,98.7,98.74,98.58,98.63,17717.0,84.635,84.6693,84.5321,84.5749,17717.0
2022-10-19 14:45:00,98.63,98.77,98.61,98.63,34863.0,84.5749,84.695,84.5578,84.5749,34863.0
2022-10-19 14:50:00,98.64,98.75,98.61,98.74,26713.0,84.5835,84.6778,84.5578,84.6693,26713.0
2022-10-19 14:55:00,98.77,98.94,98.71,98.94,32523.0,84.695,84.8408,84.6435,84.8408,32523.0
2022-10-19 15:00:00,98.94,98.97,98.76,98.77,55387.0,84.8408,84.8665,84.6864,84.695,55387.0
2022-10-19 15:05:00,98.79,98.9,98.64,98.89,47154.0,84.7121,84.8065,84.5835,84.7979,47154.0
2022-10-19 15:10:00,98.91,99.05,98.91,99.0,36298.0,84.815,84.9351,84.815,84.8922,36298.0
2022-10-19 15:15:00,98.98,99.32,98.98,99.11,38673.0,84.8751,85.1666,84.8751,84.9865,38673.0
2022-10-19 15:20:00,99.13,99.25,98.84,98.86,26843.0,85.0037,85.1066,84.755,84.7722,26843.0
2022-10-19 15:25:00,98.84,98.87,98.48,98.56,14132.0,84.755,84.7807,84.4463,84.5149,14132.0
2022-10-19 15:30:00,98.57,98.61,98.23,98.37,17289.0,84.5235,84.5578,84.2319,84.352,17289.0
2022-10-19 15:35:00,98.35,98.43,98.28,98.34,14455.0,84.3348,84.4034,84.2748,84.3263,14455.0
2022-10-19 15:40:00,98.32,98.47,98.11,98.13,21879.0,84.3091,84.4377,84.129,84.1462,21879.0
2022-10-19 15:45:00,98.14,98.2,98.0,98.1,23346.0,84.1548,84.2062,84.0347,84.1205,23346.0
2022-10-19 15:50:00,98.07,98.19,97.88,98.09,40054.0,84.0947,84.1976,83.9318,84.1119,40054.0
2022-10-19 15:55:00,98.08,98.15,97.96,98.06,110048.0,84.1033,84.1633,84.0004,84.0862,110048.0
2022-10-20 09:30:00,98.84,99.54,98.27,99.5,35947.0,84.755,85.3553,84.2662,85.321,35947.0
2022-10-20 09:35:00,99.4,99.5,99.12,99.36,13863.0,85.2352,85.321,84.9951,85.2009,13863.0
2022-10-20 09:40:00,99.22,99.36,98.71,98.91,10733.0,85.0809,85.2009,84.6435,84.815,10733.0
2022-10-20 09:45:00,98.95,99.06,98.69,98.69,7987.0,84.8493,84.9437,84.6264,84.6264,7987.0
2022-10-20 09:50:00,98.8,99.22,98.77,99.21,13594.0,84.7207,85.0809,84.695,85.0723,13594.0
2022-10-20 09:55:00,99.1,99.54,99.07,99.39,29010.0,84.978,85.3553,84.9522,85.2266,29010.0
2022-10-20 10:00:00,99.37,99.88,99.37,99.85,18620.0,85.2095,85.6468,85.2095,85.6211,18620.0
2022-10-20 10:05:00,99.85,100.15,99.79,100.1,24003.0,85.6211,85.8783,85.5696,85.8355,24003.0
2022-10-20 10:10:00,100.11,100.29,99.98,100.01,21831.0,85.844,85.9984,85.7326,85.7583,21831.0
2022-10-20 10:15:00,100.08,100.75,100.02,100.68,23865.0,85.8183,86.3928,85.7669,86.3328,23865.0
2022-10-20 10:20:00,100.75,100.9,100.67,100.78,49810.0,86.3928,86.5215,86.3242,86.4186,49810.0
2022-10-20 10:25:00,100.77,100.9,100.59,100.89,42211.0,86.41,86.5215,86.2556,86.5129,42211.0
2022-10-20 10:30:00,100.92,100.94,100.37,100.67,29913.0,86.5386,86.5558,86.067,86.3242,29913.0
2022-10-20 10:35:00,100.64,100.81,100.55,100.67,39617.0,86.2985,86.4443,86.2213,86.3242,39617.0
2022-10-20 10:40:00,100.67,100.69,100.39,100.52,27633.0,86.3242,86.3414,86.0841,86.1956,27633.0
2022-10-20 10:45:00,100.56,100.63,100.46,100.56,8682.0,86.2299,86.2899,86.1442,86.2299,8682.0
2022-10-20 10:50:00,100.53,100.75,100.24,100.32,17417.0,86.2042,86.3928,85.9555,86.0241,17417.0
2022-10-20 10:55:00,100.36,100.74,100.35,100.74,22945.0,86.0584,86.3843,86.0498,86.3843,22945.0
2022-10-20 11:00:00,100.73,100.87,100.38,100.38,23009.0,86.3757,86.4957,86.0756,86.0756,23009.0
2022-10-20 11:05:00,100.29,100.47,100.08,100.16,7945.0,85.9984,86.1527,85.8183,85.8869,7945.0
2022-10-20 11:10:00,100.17,100.17,99.77,99.85,8261.0,85.8955,85.8955,85.5525,85.6211,8261.0
2022-10-20 11:15:00,99.88,99.99,99.61,99.61,13657.0,85.6468,85.7411,85.4153,85.4153,13657.0
2022-10-20 11:20:00,99.67,99.77,99.58,99.62,7653.0,85.4667,85.5525,85.3896,85.4239,7653.0
2022-10-20 11:25:00,99.69,99.77,99.4,99.53,15742.0,85.4839,85.5525,85.2352,85.3467,15742.0
2022-10-20 11:30:00,99.53,99.72,99.51,99.54,7266.0,85.3467,85.5096,85.3295,85.3553,7266.0
2022-10-20 11:35:00,99.57,99.79,99.48,99.75,8904.0,85.381,85.5696,85.3038,85.5353,8904.0
2022-10-20 11:40:00,99.7,99.8,99.66,99.72,9359.0,85.4925,85.5782,85.4582,85.5096,9359.0
2022-10-20 11:45:00,99.69,99.74,99.56,99.71,8566.0,85.4839,85.5268,85.3724,85.501,8566.0
2022-10-20 11:50:00,99.73,99.74,99.58,99.61,5997.0,85.5182,85.5268,85.3896,85.4153,5997.0
2022-10-20 11:55:00,99.63,99.67,99.44,99.47,24159.0,85.4324,85.4667,85.2695,85.2952,24159.0
2022-10-20 12:00:00,99.45,99.59,99.23,99.37,19772.0,85.2781,85.3981,85.0894,85.2095,19772.0
2022-10-20 12:05:00,99.4,99.4,99.17,99.23,12376.0,85.2352,85.2352,85.038,85.0894,12376.0
2022-10-20 12:10:00,99.22,99.45,99.21,99.28,5915.0,85.0809,85.2781,85.0723,85.1323,5915.0
2022-10-20 12:15:00,99.25,99.37,99.18,99.37,5544.0,85.1066,85.2095,85.0466,85.2095,5544.0
2022-10-20 12:20:00,99.35,99.35,99.01,99.1,15722.0,85.1923,85.1923,84.9008,84.978,15722.0
2022-10-20 12:25:00,99.06,99.14,98.88,98.97,29305.0,84.9437,85.0123,84.7893,84.8665,29305.0
2022-10-20 12:30:00,98.94,99.3,98.93,99.23,15168.0,84.8408,85.1495,84.8322,85.0894,15168.0
2022-10-20 12:35:00,99.24,99.25,99.03,99.1,9996.0,85.098,85.1066,84.9179,84.978,9996.0
2022-10-20 12:40:00,99.08,99.24,99.01,99.13,32725.0,84.9608,85.098,84.9008,85.0037,32725.0
2022-10-20 12:45:00,99.1,99.1,98.77,98.88,5220.0,84.978,84.978,84.695,84.7893,5220.0
2022-10-20 12:50:00,98.84,98.84,98.56,98.7,6978.0,84.755,84.755,84.5149,84.635,6978.0
2022-10-20 12:55:00,98.69,98.87,98.67,98.84,7957.0,84.6264,84.7807,84.6092,84.755,7957.0
2022-10-20 13:00:00,98.83,98.97,98.82,98.97,3777.0,84.7464,84.8665,84.7379,84.8665,3777.0
2022-10-20 13:05:00,98.97,98.97,98.48,98.64,7140.0,84.8665,84.8665,84.4463,84.5835,7140.0
2022-10-20 13:10:00,98.59,98.88,98.51,98.7,6398.0,84.5406,84.7893,84.472,84.635,6398.0
2022-10-20 13:15:00,98.64,98.72,98.6,98.64,6123.0,84.5835,84.6521,84.5492,84.5835,6123.0
2022-10-20 13:20:00,98.61,98.81,98.56,98.69,4607.0,84.5578,84.7293,84.5149,84.6264,4607.0
2022-10-20 13:25:00,98.71,98.8,98.66,98.77,5786.0,84.6435,84.7207,84.6007,84.695,5786.0
2022-10-20 13:30:00,98.73,98.88,98.65,98.82,7619.0,84.6607,84.7893,84.5921,84.7379,7619.0
2022-10-20 13:35:00,98.85,99.09,98.82,99.02,22231.0,84.7636,84.9694,84.7379,84.9094,22231.0
2022-10-20 13:40:00,99.04,99.09,98.76,99.07,11816.0,84.9265,84.9694,84.6864,84.9522,11816.0
2022-10-20 13:45:00,99.02,99.05,98.77,98.87,9226.0,84.9094,84.9351,84.695,84.7807,9226.0
2022-10-20 13:50:00,98.84,99.07,98.8,98.91,26207.0,84.755,84.9522,84.7207,84.815,26207.0
2022-10-20 13:55:00,98.91,98.95,98.81,98.89,7920.0,84.815,84.8493,84.7293,84.7979,7920.0
2022-10-20 14:00:00,98.9,99.09,98.89,99.06,12431.0,84.8065,84.9694,84.7979,84.9437,12431.0
2022-10-20 14:05:00,99.06,99.06,98.87,98.92,11851.0,84.9437,84.9437,84.7807,84.8236,11851.0
2022-10-20 14:10:00,98.94,98.97,98.68,98.7,16415.0,84.8408,84.8665,84.6178,84.635,16415.0
2022-10-20 14:15:00,98.69,98.76,98.47,98.47,21132.0,84.6264,84.6864,84.4377,84.4377,21132.0
2022-10-20 14:20:00,98.5,98.55,98.35,98.44,7982.0,84.4635,84.5063,84.3348,84.412,7982.0
2022-10-20 14:25:00,98.43,98.43,98.26,98.29,7352.0,84.4034,84.4034,84.2577,84.2834,7352.0
2022-10-20 14:30:00,98.28,98.57,98.24,98.57,7396.0,84.2748,84.5235,84.2405,84.5235,7396.0
2022-10-20 14:35:00,98.54,98.67,98.48,98.56,7274.0,84.4978,84.6092,84.4463,84.5149,7274.0
2022-10-20 14:40:00,98.56,98.59,98.4,98.46,8765.0,84.5149,84.5406,84.3777,84.4292,8765.0
2022-10-20 14:45:00,98.44,98.58,98.41,98.52,5400.0,84.412,84.5321,84.3863,84.4806,5400.0
2022-10-20 14:50:00,98.55,98.68,98.38,98.67,9873.0,84.5063,84.6178,84.3606,84.6092,9873.0
2022-10-20 14:55:00,98.66,98.89,98.65,98.69,11864.0,84.6007,84.7979,84.5921,84.6264,11864.0
2022-10-20 15:00:00,98.68,98.83,98.66,98.72,9575.0,84.6178,84.7464,84.6007,84.6521,9575.0
2022-10-20 15:05:00,98.73,98.94,98.72,98.88,18403.0,84.6607,84.8408,84.6521,84.7893,18403.0
2022-10-20 15:10:00,98.88,98.92,98.67,98.81,14068.0,84.7893,84.8236,84.6092,84.7293,14068.0
2022-10-20 15:15:00,98.76,98.85,98.65,98.67,13110.0,84.6864,84.7636,84.5921,84.6092,13110.0
2022-10-20 15:20:00,98.67,98.69,98.48,98.59,24561.0,84.6092,84.6264,84.4463,84.5406,24561.0
2022-10-20 15:25:00,98.6,98.62,98.29,98.39,19919.0,84.5492,84.5664,84.2834,84.3691,19919.0
2022-10-20 15:30:00,98.34,98.45,98.25,98.33,16133.0,84.3263,84.4206,84.2491,84.3177,16133.0
2022-10-20 15:35:00,98.34,98.51,98.21,98.21,36641.0,84.3263,84.472,84.2148,84.2148,36641.0
2022-10-20 15:40:00,98.2,98.36,98.2,98.35,39798.0,84.2062,84.3434,84.2062,84.3348,39798.0
2022-10-20 15:45:00,98.38,98.4,98.2,98.25,30258.0,84.3606,84.3777,84.2062,84.2491,30258.0
2022-10-20 15:50:00,98.26,98.57,98.25,98.49,39398.0,84.2577,84.5235,84.2491,84.4549,39398.0
2022-10-20 15:55:00,98.5,98.56,98.2,98.28,87698.0,84.4635,84.5149,84.2062,84.2748,87698.0
2022-10-21 09:30:00,98.12,98.5,97.7,98.16,136034.0,84.1376,84.4635,83.7775,84.1719,136034.0
2022-10-21 09:35:00,98.23,98.39,97.92,97.96,10212.0,84.2319,84.3691,83.9661,84.0004,10212.0
2022-10-21 09:40:00,97.89,98.05,97.28,98.05,31194.0,83.9404,84.0776,83.4173,84.0776,31194.0
2022-10-21 09:45:00,97.94,99.02,97.89,99.02,31841.0,83.9833,84.9094,83.9404,84.9094,31841.0
2022-10-21 09:50:00,99.16,99.45,98.85,99.16,20807.0,85.0294,85.2781,84.7636,85.0294,20807.0
2022-10-21 09:55:00,99.13,99.29,98.93,99.25,11196.0,85.0037,85.1409,84.8322,85.1066,11196.0
2022-10-21 10:00:00,99.26,99.26,98.73,99.04,15234.0,85.1152,85.1152,84.6607,84.9265,15234.0
2022-10-21 10:05:00,98.96,99.48,98.94,99.25,13702.0,84.8579,85.3038,84.8408,85.1066,13702.0
2022-10-21 10:10:00,99.23,99.25,98.92,99.14,15821.0,85.0894,85.1066,84.8236,85.0123,15821.0
2022-10-21 10:15:00,99.17,99.24,98.83,98.83,6351.0,85.038,85.098,84.7464,84.7464,6351.0
2022-10-21 10:20:00,98.92,98.92,98.38,98.41,9739.0,84.8236,84.8236,84.3606,84.3863,9739.0
2022-10-21 10:25:00,98.33,98.36,98.06,98.06,10764.0,84.3177,84.3434,84.0862,84.0862,10764.0
2022-10-21 10:30:00,98.11,98.34,97.94,98.1,12462.0,84.129,84.3263,83.9833,84.1205,12462.0
2022-10-21 10:35:00,98.06,98.1,97.67,97.9,13565.0,84.0862,84.1205,83.7517,83.949,13565.0
2022-10-21 10:40:00,97.97,98.07,97.66,97.8,22534.0,84.009,84.0947,83.7432,83.8632,22534.0
2022-10-21 10:45:00,97.76,98.21,97.72,98.2,10882.0,83.8289,84.2148,83.7946,84.2062,10882.0
2022-10-21 10:50:00,98.2,98.22,98.07,98.09,11092.0,84.2062,84.2234,84.0947,84.1119,11092.0
2022-10-21 10:55:00,98.03,98.04,97.45,97.49,13491.0,84.0604,84.069,83.5631,83.5974,13491.0
2022-10-21 11:00:00,97.5,97.55,97.29,97.36,27396.0,83.606,83.6488,83.4259,83.4859,27396.0
2022-10-21 11:05:00,97.41,97.68,97.31,97.68,9768.0,83.5288,83.7603,83.443,83.7603,9768.0
2022-10-21 11:10:00,97.7,98.0,97.65,97.76,9365.0,83.7775,84.0347,83.7346,83.8289,9365.0
2022-10-21 11:15:00,97.59,97.77,97.58,97.58,6949.0,83.6831,83.8375,83.6746,83.6746,6949.0
2022-10-21 11:20:00,97.54,97.76,97.41,97.54,10592.0,83.6403,83.8289,83.5288,83.6403,10592.0
2022-10-21 11:25:00,97.6,97.84,97.57,97.73,6458.0,83.6917,83.8975,83.666,83.8032,6458.0
2022-10-21 11:30:00,97.8,98.08,97.72,98.05,10580.0,83.8632,84.1033,83.7946,84.0776,10580.0
2022-10-21 11:35:00,97.98,98.01,97.65,97.71,12177.0,84.0176,84.0433,83.7346,83.786,12177.0
2022-10-21 11:40:00,97.68,98.22,97.63,98.18,9609.0,83.7603,84.2234,83.7174,84.1891,9609.0
2022-10-21 11:45:00,98.15,98.3,98.02,98.3,11199.0,84.1633,84.292,84.0519,84.292,11199.0
2022-10-21 11:50:00,98.25,98.37,98.05,98.12,9074.0,84.2491,84.352,84.0776,84.1376,9074.0
2022-10-21 11:55:00,98.08,98.27,98.04,98.27,24967.0,84.1033,84.2662,84.069,84.2662,24967.0
2022-10-21 12:00:00,98.29,98.47,98.25,98.41,16913.0,84.2834,84.4377,84.2491,84.3863,16913.0
2022-10-21 12:05:00,98.39,98.51,98.25,98.39,11092.0,84.3691,84.472,84.2491,84.3691,11092.0
2022-10-21 12:10:00,98.39,98.39,98.12,98.31,7725.0,84.3691,84.3691,84.1376,84.3005,7725.0
2022-10-21 12:15:00,98.36,98.38,98.07,98.11,8285.0,84.3434,84.3606,84.0947,84.129,8285.0
2022-10-21 12:20:00,98.09,98.27,97.96,98.26,8273.0,84.1119,84.2662,84.0004,84.2577,8273.0
2022-10-21 12:25:00,98.18,98.33,97.9,97.94,8080.0,84.1891,84.3177,83.949,83.9833,8080.0
2022-10-21 12:30:00,97.98,98.13,97.89,98.06,6532.0,84.0176,84.1462,83.9404,84.0862,6532.0
2022-10-21 12:35:00,98.07,98.49,98.04,98.23,9692.0,84.0947,84.4549,84.069,84.2319,9692.0
2022-10-21 12:40:00,98.26,98.73,98.26,98.65,12109.0,84.2577,84.6607,84.2577,84.5921,12109.0
2022-10-21 12:45:00,98.63,99.05,98.63,98.94,7150.0,84.5749,84.9351,84.5749,84.8408,7150.0
2022-10-21 12:50:00,98.92,99.08,98.91,99.04,10896.0,84.8236,84.9608,84.815,84.9265,10896.0
2022-10-21 12:55:00,99.06,99.07,98.84,98.87,18163.0,84.9437,84.9522,84.755,84.7807,18163.0
2022-10-21 13:00:00,98.88,99.08,98.75,99.08,23931.0,84.7893,84.9608,84.6778,84.9608,23931.0
2022-10-21 13:05:00,99.09,99.13,98.93,98.95,6567.0,84.9694,85.0037,84.8322,84.8493,6567.0
2022-10-21 13:10:00,98.94,99.05,98.91,98.96,9519.0,84.8408,84.9351,84.815,84.8579,9519.0
2022-10-21 13:15:00,98.97,99.07,98.83,99.06,5000.0,84.8665,84.9522,84.7464,84.9437,5000.0
2022-10-21 13:20:00,99.04,99.09,98.87,98.89,9207.0,84.9265,84.9694,84.7807,84.7979,9207.0
2022-10-21 13:25:00,98.79,99.1,98.79,99.05,20422.0,84.7121,84.978,84.7121,84.9351,20422.0
2022-10-21 13:30:00,99.05,99.3,99.05,99.23,6930.0,84.9351,85.1495,84.9351,85.0894,6930.0
2022-10-21 13:35:00,99.13,99.22,99.06,99.22,4471.0,85.0037,85.0809,84.9437,85.0809,4471.0
2022-10-21 13:40:00,99.23,99.46,99.23,99.4,7538.0,85.0894,85.2867,85.0894,85.2352,7538.0
2022-10-21 13:45:00,99.42,99.6,99.42,99.6,7853.0,85.2524,85.4067,85.2524,85.4067,7853.0
2022-10-21 13:50:00,99.61,99.75,99.61,99.62,9426.0,85.4153,85.5353,85.4153,85.4239,9426.0
2022-10-21 13:55:00,99.65,99.65,99.38,99.48,16613.0,85.4496,85.4496,85.2181,85.3038,16613.0
2022-10-21 14:00:00,99.49,99.65,99.38,99.57,20383.0,85.3124,85.4496,85.2181,85.381,20383.0
2022-10-21 14:05:00,99.54,99.6,99.45,99.51,6486.0,85.3553,85.4067,85.2781,85.3295,6486.0
2022-10-21 14:10:00,99.47,99.51,99.29,99.31,7264.0,85.2952,85.3295,85.1409,85.158,7264.0
2022-10-21 14:15:00,99.34,99.39,99.2,99.35,7061.0,85.1838,85.2266,85.0637,85.1923,7061.0
2022-10-21 14:20:00,99.33,99.41,99.31,99.35,6962.0,85.1752,85.2438,85.158,85.1923,6962.0
2022-10-21 14:25:00,99.35,99.42,99.27,99.4,10354.0,85.1923,85.2524,85.1237,85.2352,10354.0
2022-10-21 14:30:00,99.41,99.72,99.41,99.62,15997.0,85.2438,85.5096,85.2438,85.4239,15997.0
2022-10-21 14:35:00,99.63,99.71,99.58,99.71,11406.0,85.4324,85.501,85.3896,85.501,11406.0
2022-10-21 14:40:00,99.7,99.84,99.69,99.71,13830.0,85.4925,85.6125,85.4839,85.501,13830.0
2022-10-21 14:45:00,99.68,99.81,99.66,99.78,18143.0,85.4753,85.5868,85.4582,85.5611,18143.0
2022-10-21 14:50:00,99.76,99.76,99.55,99.56,21329.0,85.5439,85.5439,85.3638,85.3724,21329.0
2022-10-21 14:55:00,99.57,99.82,99.55,99.78,17546.0,85.381,85.5954,85.3638,85.5611,17546.0
2022-10-21 15:00:00,99.78,99.91,99.76,99.88,14939.0,85.5611,85.6725,85.5439,85.6468,14939.0
2022-10-21 15:05:00,99.87,99.87,99.75,99.86,16577.0,85.6382,85.6382,85.5353,85.6297,16577.0
2022-10-21 15:10:00,99.85,99.95,99.79,99.94,15195.0,85.6211,85.7068,85.5696,85.6983,15195.0
2022-10-21 15:15:00,99.93,100.17,99.88,100.02,41867.0,85.6897,85.8955,85.6468,85.7669,41867.0
2022-10-21 15:20:00,100.03,100.23,100.02,100.16,17399.0,85.7754,85.9469,85.7669,85.8869,17399.0
2022-10-21 15:25:00,100.18,100.22,100.13,100.21,14450.0,85.9041,85.9384,85.8612,85.9298,14450.0
2022-10-21 15:30:00,100.2,100.36,100.19,100.33,67923.0,85.9212,86.0584,85.9126,86.0327,67923.0
2022-10-21 15:35:00,100.31,100.58,100.26,100.57,30180.0,86.0155,86.2471,85.9727,86.2385,30180.0
2022-10-21 15:40:00,100.56,100.75,100.55,100.65,29698.0,86.2299,86.3928,86.2213,86.3071,29698.0
2022-10-21 15:45:00,100.66,100.76,100.61,100.75,48009.0,86.3157,86.4014,86.2728,86.3928,48009.0
2022-10-21 15:50:00,100.75,100.92,100.62,100.85,71026.0,86.3928,86.5386,86.2814,86.4786,71026.0
2022-10-21 15:55:00,100.84,101.07,100.71,101.03,166543.0,86.47,86.6672,86.3585,86.6329,166543.0
2022-10-24 09:30:00,101.56,101.98,100.7,101.22,40371.0,87.0874,87.4475,86.35,86.7959,40371.0
2022-10-24 09:35:00,101.2,101.76,100.97,100.98,11564.0,86.7787,87.2589,86.5815,86.5901,11564.0
2022-10-24 09:40:00,101.1,101.13,100.68,100.97,5774.0,86.693,86.7187,86.3328,86.5815,5774.0
2022-10-24 09:45:00,101.05,101.77,101.03,101.16,16580.0,86.6501,87.2675,86.6329,86.7444,16580.0
2022-10-24 09:50:00,101.19,101.44,101.08,101.34,13900.0,86.7701,86.9845,86.6758,86.8988,13900.0
2022-10-24 09:55:00,101.27,101.41,100.94,101.0,18000.0,86.8387,86.9588,86.5558,86.6072,18000.0
2022-10-24 10:00:00,100.99,100.99,100.65,100.77,19058.0,86.5986,86.5986,86.3071,86.41,19058.0
2022-10-24 10:05:00,100.73,100.93,100.51,100.63,10561.0,86.3757,86.5472,86.187,86.2899,10561.0
2022-10-24 10:10:00,100.71,101.23,100.71,101.14,14039.0,86.3585,86.8044,86.3585,86.7273,14039.0
2022-10-24 10:15:00,101.14,101.26,100.77,100.83,6265.0,86.7273,86.8302,86.41,86.4614,6265.0
2022-10-24 10:20:00,100.73,100.73,100.21,100.32,11915.0,86.3757,86.3757,85.9298,86.0241,11915.0
2022-10-24 10:25:00,100.34,100.84,100.22,100.82,8536.0,86.0413,86.47,85.9384,86.4529,8536.0
2022-10-24 10:30:00,100.81,101.15,100.71,101.04,11526.0,86.4443,86.7358,86.3585,86.6415,11526.0
2022-10-24 10:35:00,101.1,101.3,100.94,100.94,20505.0,86.693,86.8645,86.5558,86.5558,20505.0
2022-10-24 10:40:00,100.98,100.98,100.38,100.49,4625.0,86.5901,86.5901,86.0756,86.1699,4625.0
2022-10-24 10:45:00,100.34,100.35,100.03,100.09,9463.0,86.0413,86.0498,85.7754,85.8269,9463.0
2022-10-24 10:50:00,100.14,100.68,100.1,100.61,23863.0,85.8698,86.3328,85.8355,86.2728,23863.0
2022-10-24 10:55:00,100.65,101.08,100.5,100.99,6495.0,86.3071,86.6758,86.1785,86.5986,6495.0
2022-10-24 11:00:00,100.92,101.25,100.85,101.19,4767.0,86.5386,86.8216,86.4786,86.7701,4767.0
2022-10-24 11:05:00,101.26,101.36,100.99,101.09,9544.0,86.8302,86.9159,86.5986,86.6844,9544.0
2022-10-24 11:10:00,101.09,101.23,100.97,101.03,7952.0,86.6844,86.8044,86.5815,86.6329,7952.0
2022-10-24 11:15:00,101.02,101.25,100.83,100.86,9397.0,86.6244,86.8216,86.4614,86.4872,9397.0
2022-10-24 11:20:00,100.89,101.27,100.89,101.19,8233.0,86.5129,86.8387,86.5129,86.7701,8233.0
2022-10-24 11:25:00,101.22,101.26,101.08,101.21,7620.0,86.7959,86.8302,86.6758,86.7873,7620.0
2022-10-24 11:30:00,101.21,101.21,101.05,101.14,6275.0,86.7873,86.7873,86.6501,86.7273,6275.0
2022-10-24 11:35:00,101.16,101.43,101.16,101.29,3538.0,86.7444,86.9759,86.7444,86.8559,3538.0
2022-10-24 11:40:00,101.29,101.36,101.19,101.2,8965.0,86.8559,86.9159,86.7701,86.7787,8965.0
2022-10-24 11:45:00,101.18,101.33,101.02,101.31,7648.0,86.7616,86.8902,86.6244,86.873,7648.0
2022-10-24 11:50:00,101.36,101.63,101.26,101.63,7695.0,86.9159,87.1474,86.8302,87.1474,7695.0
2022-10-24 11:55:00,101.69,101.76,101.6,101.73,7933.0,87.1989,87.2589,87.1217,87.2332,7933.0
2022-10-24 12:00:00,101.71,101.9,101.66,101.74,4671.0,87.216,87.3789,87.1732,87.2418,4671.0
2022-10-24 12:05:00,101.72,101.74,101.64,101.71,4122.0,87.2246,87.2418,87.156,87.216,4122.0
2022-10-24 12:10:00,101.67,101.78,101.63,101.76,6725.0,87.1817,87.2761,87.1474,87.2589,6725.0
2022-10-24 12:15:00,101.73,101.93,101.68,101.9,9689.0,87.2332,87.4047,87.1903,87.3789,9689.0
2022-10-24 12:20:00,101.91,101.95,101.8,101.95,5315.0,87.3875,87.4218,87.2932,87.4218,5315.0
2022-10-24 12:25:00,101.95,101.95,101.79,101.81,7932.0,87.4218,87.4218,87.2846,87.3018,7932.0
2022-10-24 12:30:00,101.79,101.79,101.65,101.72,6531.0,87.2846,87.2846,87.1646,87.2246,6531.0
2022-10-24 12:35:00,101.7,101.77,101.62,101.71,6126.0,87.2075,87.2675,87.1389,87.216,6126.0
2022-10-24 12:40:00,101.63,101.75,101.57,101.75,5106.0,87.1474,87.2503,87.096,87.2503,5106.0
2022-10-24 12:45:00,101.76,101.86,101.76,101.86,3049.0,87.2589,87.3446,87.2589,87.3446,3049.0
2022-10-24 12:50:00,101.88,101.95,101.85,101.91,6095.0,87.3618,87.4218,87.3361,87.3875,6095.0
2022-10-24 12:55:00,101.91,101.91,101.66,101.67,11427.0,87.3875,87.3875,87.1732,87.1817,11427.0
2022-10-24 13:00:00,101.67,101.73,101.56,101.73,13255.0,87.1817,87.2332,87.0874,87.2332,13255.0
2022-10-24 13:05:00,101.72,101.9,101.66,101.89,4232.0,87.2246,87.3789,87.1732,87.3704,4232.0
2022-10-24 13:10:00,101.94,101.94,101.82,101.89,3654.0,87.4132,87.4132,87.3103,87.3704,3654.0
2022-10-24 13:15:00,101.9,101.96,101.85,101.94,8340.0,87.3789,87.4304,87.3361,87.4132,8340.0
2022-10-24 13:20:00,101.91,101.92,101.81,101.88,5767.0,87.3875,87.3961,87.3018,87.3618,5767.0
2022-10-24 13:25:00,101.9,102.0,101.81,101.92,13683.0,87.3789,87.4647,87.3018,87.3961,13683.0
2022-10-24 13:30:00,101.86,101.94,101.82,101.9,2998.0,87.3446,87.4132,87.3103,87.3789,2998.0
2022-10-24 13:35:00,101.82,102.01,101.79,101.93,46793.0,87.3103,87.4733,87.2846,87.4047,46793.0
2022-10-24 13:40:00,101.92,101.96,101.77,101.77,4214.0,87.3961,87.4304,87.2675,87.2675,4214.0
2022-10-24 13:45:00,101.73,101.75,101.54,101.6,7978.0,87.2332,87.2503,87.0703,87.1217,7978.0
2022-10-24 13:50:00,101.56,101.65,101.53,101.61,4829.0,87.0874,87.1646,87.0617,87.1303,4829.0
2022-10-24 13:55:00,101.57,101.71,101.57,101.7,2757.0,87.096,87.216,87.096,87.2075,2757.0
2022-10-24 14:00:00,101.73,101.89,101.73,101.87,3536.0,87.2332,87.3704,87.2332,87.3532,3536.0
2022-10-24 14:05:00,101.9,102.07,101.9,102.05,4336.0,87.3789,87.5247,87.3789,87.5076,4336.0
2022-10-24 14:10:00,102.02,102.12,101.98,102.12,4273.0,87.4818,87.5676,87.4475,87.5676,4273.0
2022-10-24 14:15:00,102.07,102.23,102.06,102.15,7383.0,87.5247,87.6619,87.5161,87.5933,7383.0
2022-10-24 14:20:00,102.16,102.24,102.14,102.22,11320.0,87.6019,87.6705,87.5847,87.6533,11320.0
2022-10-24 14:25:00,102.22,102.37,102.19,102.37,4669.0,87.6533,87.782,87.6276,87.782,4669.0
2022-10-24 14:30:00,102.37,102.45,102.36,102.39,7391.0,87.782,87.8506,87.7734,87.7991,7391.0
2022-10-24 14:35:00,102.39,102.43,102.35,102.41,5157.0,87.7991,87.8334,87.7648,87.8163,5157.0
2022-10-24 14:40:00,102.39,102.65,102.29,102.59,12496.0,87.7991,88.0221,87.7134,87.9706,12496.0
2022-10-24 14:45:00,102.6,102.66,102.53,102.55,10323.0,87.9792,88.0306,87.9192,87.9363,10323.0
2022-10-24 14:50:00,102.52,102.63,102.52,102.62,4495.0,87.9106,88.0049,87.9106,87.9963,4495.0
2022-10-24 14:55:00,102.61,102.71,102.6,102.63,4293.0,87.9878,88.0735,87.9792,88.0049,4293.0
2022-10-24 15:00:00,102.61,102.71,102.61,102.67,7352.0,87.9878,88.0735,87.9878,88.0392,7352.0
2022-10-24 15:05:00,102.64,102.66,102.6,102.64,5151.0,88.0135,88.0306,87.9792,88.0135,5151.0
2022-10-24 15:10:00,102.66,102.83,102.66,102.8,18057.0,88.0306,88.1764,88.0306,88.1507,18057.0
2022-10-24 15:15:00,102.79,102.86,102.71,102.73,20526.0,88.1421,88.2021,88.0735,88.0907,20526.0
2022-10-24 15:20:00,102.72,102.74,102.59,102.66,10866.0,88.0821,88.0992,87.9706,88.0306,10866.0
2022-10-24 15:25:00,102.67,102.81,102.6,102.71,14167.0,88.0392,88.1593,87.9792,88.0735,14167.0
2022-10-24 15:30:00,102.73,102.78,102.58,102.6,14989.0,88.0907,88.1335,87.962,87.9792,14989.0
2022-10-24 15:35:00,102.6,102.62,102.5,102.57,9341.0,87.9792,87.9963,87.8934,87.9535,9341.0
2022-10-24 15:40:00,102.55,102.61,102.45,102.48,13960.0,87.9363,87.9878,87.8506,87.8763,13960.0
2022-10-24 15:45:00,102.47,102.61,102.46,102.48,16149.0,87.8677,87.9878,87.8591,87.8763,16149.0
2022-10-24 15:50:00,102.49,102.51,102.29,102.35,31558.0,87.8849,87.902,87.7134,87.7648,31558.0
2022-10-24 15:55:00,102.35,102.49,102.3,102.4,71507.0,87.7648,87.8849,87.7219,87.8077,71507.0
2022-10-25 09:30:00,102.76,103.41,102.55,103.3,35753.0,88.1164,88.6738,87.9363,88.5794,35753.0
2022-10-25 09:35:00,103.28,103.33,102.8,103.16,15516.0,88.5623,88.6052,88.1507,88.4594,15516.0
2022-10-25 09:40:00,103.08,103.7,103.07,103.62,15781.0,88.3908,88.9224,88.3822,88.8538,15781.0
2022-10-25 09:45:00,103.62,104.12,103.56,104.07,20046.0,88.8538,89.2826,88.8024,89.2397,20046.0
2022-10-25 09:50:00,103.99,104.38,103.9,104.38,24071.0,89.1711,89.5055,89.0939,89.5055,24071.0
2022-10-25 09:55:00,104.38,104.62,104.38,104.53,18695.0,89.5055,89.7113,89.5055,89.6342,18695.0
2022-10-25 10:00:00,104.51,104.54,104.12,104.14,13743.0,89.617,89.6427,89.2826,89.2997,13743.0
2022-10-25 10:05:00,104.17,104.26,103.66,103.96,13797.0,89.3255,89.4026,88.8881,89.1454,13797.0
2022-10-25 10:10:00,104.01,104.3,103.9,104.3,16324.0,89.1883,89.4369,89.0939,89.4369,16324.0
2022-10-25 10:15:00,104.25,104.46,104.21,104.43,28242.0,89.3941,89.5741,89.3598,89.5484,28242.0
2022-10-25 10:20:00,104.45,104.53,104.36,104.39,13068.0,89.5656,89.6342,89.4884,89.5141,13068.0
2022-10-25 10:25:00,104.48,104.82,104.45,104.79,10694.0,89.5913,89.8828,89.5656,89.8571,10694.0
2022-10-25 10:30:00,104.8,104.8,104.45,104.62,12938.0,89.8657,89.8657,89.5656,89.7113,12938.0
2022-10-25 10:35:00,104.62,104.62,104.35,104.48,8959.0,89.7113,89.7113,89.4798,89.5913,8959.0
2022-10-25 10:40:00,104.45,104.57,104.39,104.51,6550.0,89.5656,89.6685,89.5141,89.617,6550.0
2022-10-25 10:45:00,104.48,104.74,104.47,104.71,8699.0,89.5913,89.8142,89.5827,89.7885,8699.0
2022-10-25 10:50:00,104.7,104.96,104.7,104.95,10708.0,89.7799,90.0029,89.7799,89.9943,10708.0
2022-10-25 10:55:00,104.92,104.96,104.54,104.64,9410.0,89.9686,90.0029,89.6427,89.7285,9410.0
2022-10-25 11:00:00,104.68,104.77,104.66,104.77,3137.0,89.7628,89.84,89.7456,89.84,3137.0
2022-10-25 11:05:00,104.74,105.01,104.74,105.0,14786.0,89.8142,90.0458,89.8142,90.0372,14786.0
2022-10-25 11:10:00,104.95,105.2,104.95,105.17,13182.0,89.9943,90.2087,89.9943,90.183,13182.0
2022-10-25 11:15:00,105.17,105.23,105.11,105.21,5702.0,90.183,90.2344,90.1315,90.2173,5702.0
2022-10-25 11:20:00,105.21,105.5,105.21,105.5,9963.0,90.2173,90.4659,90.2173,90.4659,9963.0
2022-10-25 11:25:00,105.5,105.58,105.44,105.45,8852.0,90.4659,90.5345,90.4145,90.4231,8852.0
2022-10-25 11:30:00,105.45,105.51,105.31,105.48,7674.0,90.4231,90.4745,90.303,90.4488,7674.0
2022-10-25 11:35:00,105.51,105.7,105.5,105.54,8135.0,90.4745,90.6374,90.4659,90.5002,8135.0
2022-10-25 11:40:00,105.54,105.83,105.53,105.77,13877.0,90.5002,90.7489,90.4917,90.6975,13877.0
2022-10-25 11:45:00,105.79,105.8,105.65,105.76,9137.0,90.7146,90.7232,90.5946,90.6889,9137.0
2022-10-25 11:50:00,105.75,106.0,105.75,105.89,12557.0,90.6803,90.8947,90.6803,90.8004,12557.0
2022-10-25 11:55:00,105.92,105.95,105.85,105.87,13501.0,90.8261,90.8518,90.7661,90.7832,13501.0
2022-10-25 12:00:00,105.87,105.9,105.54,105.59,11021.0,90.7832,90.8089,90.5002,90.5431,11021.0
2022-10-25 12:05:00,105.58,105.67,105.46,105.52,5525.0,90.5345,90.6117,90.4316,90.4831,5525.0
2022-10-25 12:10:00,105.52,105.6,105.51,105.51,5515.0,90.4831,90.5517,90.4745,90.4745,5515.0
2022-10-25 12:15:00,105.55,105.75,105.41,105.75,12479.0,90.5088,90.6803,90.3888,90.6803,12479.0
2022-10-25 12:20:00,105.74,105.85,105.6,105.74,11154.0,90.6717,90.7661,90.5517,90.6717,11154.0
2022-10-25 12:25:00,105.67,105.78,105.65,105.66,5350.0,90.6117,90.706,90.5946,90.6031,5350.0
2022-10-25 12:30:00,105.65,105.84,105.64,105.78,5527.0,90.5946,90.7575,90.586,90.706,5527.0
2022-10-25 12:35:00,105.78,105.9,105.72,105.75,5736.0,90.706,90.8089,90.6546,90.6803,5736.0
2022-10-25 12:40:00,105.79,105.8,105.68,105.71,4413.0,90.7146,90.7232,90.6203,90.646,4413.0
2022-10-25 12:45:00,105.75,105.81,105.23,105.24,35812.0,90.6803,90.7318,90.2344,90.243,35812.0
2022-10-25 12:50:00,105.26,105.54,105.26,105.47,4138.0,90.2601,90.5002,90.2601,90.4402,4138.0
2022-10-25 12:55:00,105.5,105.66,105.43,105.61,3022.0,90.4659,90.6031,90.4059,90.5603,3022.0
2022-10-25 13:00:00,105.68,105.8,105.55,105.55,8356.0,90.6203,90.7232,90.5088,90.5088,8356.0
2022-10-25 13:05:00,105.56,105.69,105.49,105.65,3955.0,90.5174,90.6289,90.4574,90.5946,3955.0
2022-10-25 13:10:00,105.62,105.78,105.54,105.56,7021.0,90.5688,90.706,90.5002,90.5174,7021.0
2022-10-25 13:15:00,105.56,105.65,105.5,105.59,6463.0,90.5174,90.5946,90.4659,90.5431,6463.0
2022-10-25 13:20:00,105.59,105.65,105.46,105.57,5335.0,90.5431,90.5946,90.4316,90.526,5335.0
2022-10-25 13:25:00,105.54,105.79,105.54,105.72,3324.0,90.5002,90.7146,90.5002,90.6546,3324.0
2022-10-25 13:30:00,105.74,105.88,105.74,105.77,3939.0,90.6717,90.7918,90.6717,90.6975,3939.0
2022-10-25 13:35:00,105.76,105.82,105.6,105.64,5016.0,90.6889,90.7403,90.5517,90.586,5016.0
2022-10-25 13:40:00,105.68,105.68,105.45,105.45,3338.0,90.6203,90.6203,90.4231,90.4231,3338.0
2022-10-25 13:45:00,105.49,105.49,105.29,105.46,11181.0,90.4574,90.4574,90.2859,90.4316,11181.0
2022-10-25 13:50:00,105.48,105.57,105.4,105.48,5888.0,90.4488,90.526,90.3802,90.4488,5888.0
2022-10-25 13:55:00,105.43,105.49,105.36,105.42,2405.0,90.4059,90.4574,90.3459,90.3973,2405.0
2022-10-25 14:00:00,105.37,105.63,105.37,105.61,4104.0,90.3545,90.5774,90.3545,90.5603,4104.0
2022-10-25 14:05:00,105.61,105.75,105.54,105.67,8334.0,90.5603,90.6803,90.5002,90.6117,8334.0
2022-10-25 14:10:00,105.69,105.85,105.62,105.71,4525.0,90.6289,90.7661,90.5688,90.646,4525.0
2022-10-25 14:15:00,105.72,105.8,105.72,105.77,3792.0,90.6546,90.7232,90.6546,90.6975,3792.0
2022-10-25 14:20:00,105.77,105.77,105.69,105.69,2795.0,90.6975,90.6975,90.6289,90.6289,2795.0
2022-10-25 14:25:00,105.66,105.67,105.49,105.53,12745.0,90.6031,90.6117,90.4574,90.4917,12745.0
2022-10-25 14:30:00,105.57,105.57,105.4,105.45,5632.0,90.526,90.526,90.3802,90.4231,5632.0
2022-10-25 14:35:00,105.45,105.5,105.31,105.36,11513.0,90.4231,90.4659,90.303,90.3459,11513.0
2022-10-25 14:40:00,105.39,105.4,105.26,105.28,7867.0,90.3716,90.3802,90.2601,90.2773,7867.0
2022-10-25 14:45:00,105.27,105.36,105.12,105.33,11768.0,90.2687,90.3459,90.1401,90.3202,11768.0
2022-10-25 14:50:00,105.34,105.44,105.34,105.36,34241.0,90.3287,90.4145,90.3287,90.3459,34241.0
2022-10-25 14:55:00,105.36,105.48,105.35,105.39,10818.0,90.3459,90.4488,90.3373,90.3716,10818.0
2022-10-25 15:00:00,105.4,105.51,105.35,105.49,7946.0,90.3802,90.4745,90.3373,90.4574,7946.0
2022-10-25 15:05:00,105.51,105.55,105.47,105.55,8010.0,90.4745,90.5088,90.4402,90.5088,8010.0
2022-10-25 15:10:00,105.54,105.68,105.53,105.61,9757.0,90.5002,90.6203,90.4917,90.5603,9757.0
2022-10-25 15:15:00,105.62,105.71,105.55,105.66,7572.0,90.5688,90.646,90.5088,90.6031,7572.0
2022-10-25 15:20:00,105.68,105.8,105.67,105.77,7020.0,90.6203,90.7232,90.6117,90.6975,7020.0
2022-10-25 15:25:00,105.79,105.88,105.71,105.88,7499.0,90.7146,90.7918,90.646,90.7918,7499.0
2022-10-25 15:30:00,105.87,106.03,105.82,105.94,12829.0,90.7832,90.9204,90.7403,90.8432,12829.0
2022-10-25 15:35:00,105.93,105.99,105.84,105.98,13989.0,90.8347,90.8861,90.7575,90.8775,13989.0
2022-10-25 15:40:00,105.98,106.11,105.9,106.11,19719.0,90.8775,90.989,90.8089,90.989,19719.0
2022-10-25 15:45:00,106.11,106.27,106.1,106.15,16702.0,90.989,91.1262,90.9804,91.0233,16702.0
2022-10-25 15:50:00,106.16,106.16,105.91,105.91,35763.0,91.0319,91.0319,90.8175,90.8175,35763.0
2022-10-25 15:55:00,105.89,105.99,105.7,105.92,148640.0,90.8004,90.8861,90.6374,90.8261,148640.0
2022-10-26 09:30:00,105.74,106.54,105.74,106.08,38043.0,90.6717,91.3577,90.6717,90.9633,38043.0
2022-10-26 09:35:00,106.0,106.2,105.81,105.95,5576.0,90.8947,91.0662,90.7318,90.8518,5576.0
2022-10-26 09:40:00,105.71,105.9,105.29,105.61,14698.0,90.646,90.8089,90.2859,90.5603,14698.0
2022-10-26 09:45:00,105.93,105.93,105.55,105.7,3298.0,90.8347,90.8347,90.5088,90.6374,3298.0
2022-10-26 09:50:00,105.7,106.06,105.68,105.7,9385.0,90.6374,90.9461,90.6203,90.6374,9385.0
2022-10-26 09:55:00,105.73,105.73,105.12,105.31,3978.0,90.6632,90.6632,90.1401,90.303,3978.0
2022-10-26 10:00:00,105.42,106.32,105.35,106.06,13214.0,90.3973,91.1691,90.3373,90.9461,13214.0
2022-10-26 10:05:00,105.94,106.27,105.88,106.21,9623.0,90.8432,91.1262,90.7918,91.0748,9623.0
2022-10-26 10:10:00,106.18,106.31,106.11,106.11,9199.0,91.049,91.1605,90.989,90.989,9199.0
2022-10-26 10:15:00,106.13,106.31,105.93,106.28,4132.0,91.0062,91.1605,90.8347,91.1348,4132.0
2022-10-26 10:20:00,106.25,106.26,106.0,106.06,2678.0,91.1091,91.1176,90.8947,90.9461,2678.0
2022-10-26 10:25:00,106.0,106.04,105.86,105.96,10969.0,90.8947,90.929,90.7746,90.8604,10969.0
2022-10-26 10:30:00,106.0,106.01,105.42,105.45,19800.0,90.8947,90.9033,90.3973,90.4231,19800.0
2022-10-26 10:35:00,105.44,105.6,105.44,105.55,4519.0,90.4145,90.5517,90.4145,90.5088,4519.0
2022-10-26 10:40:00,105.62,105.83,105.62,105.76,8656.0,90.5688,90.7489,90.5688,90.6889,8656.0
2022-10-26 10:45:00,105.75,105.85,105.68,105.78,6136.0,90.6803,90.7661,90.6203,90.706,6136.0
2022-10-26 10:50:00,105.76,105.85,105.7,105.84,6482.0,90.6889,90.7661,90.6374,90.7575,6482.0
2022-10-26 10:55:00,105.82,105.82,105.5,105.51,6887.0,90.7403,90.7403,90.4659,90.4745,6887.0
2022-10-26 11:00:00,105.46,106.03,105.46,105.9,7915.0,90.4316,90.9204,90.4316,90.8089,7915.0
2022-10-26 11:05:00,105.88,106.09,105.85,105.99,5713.0,90.7918,90.9719,90.7661,90.8861,5713.0
2022-10-26 11:10:00,105.97,106.24,105.94,106.17,5947.0,90.869,91.1005,90.8432,91.0405,5947.0
2022-10-26 11:15:00,106.21,106.29,106.08,106.22,6796.0,91.0748,91.1434,90.9633,91.0833,6796.0
2022-10-26 11:20:00,106.27,106.46,106.23,106.36,8017.0,91.1262,91.2891,91.0919,91.2034,8017.0
2022-10-26 11:25:00,106.34,106.42,106.01,106.01,22200.0,91.1862,91.2548,90.9033,90.9033,22200.0
2022-10-26 11:30:00,106.04,106.42,106.0,106.38,7285.0,90.929,91.2548,90.8947,91.2205,7285.0
2022-10-26 11:35:00,106.38,106.46,106.17,106.35,18862.0,91.2205,91.2891,91.0405,91.1948,18862.0
2022-10-26 11:40:00,106.34,106.38,106.18,106.2,3963.0,91.1862,91.2205,91.049,91.0662,3963.0
2022-10-26 11:45:00,106.13,106.16,106.0,106.09,2959.0,91.0062,91.0319,90.8947,90.9719,2959.0
2022-10-26 11:50:00,106.14,106.35,106.07,106.27,7454.0,91.0147,91.1948,90.9547,91.1262,7454.0
2022-10-26 11:55:00,106.29,106.39,106.21,106.39,11103.0,91.1434,91.2291,91.0748,91.2291,11103.0
2022-10-26 12:00:00,106.36,106.7,106.35,106.59,10142.0,91.2034,91.4949,91.1948,91.4006,10142.0
2022-10-26 12:05:00,106.61,106.61,106.24,106.3,7782.0,91.4178,91.4178,91.1005,91.1519,7782.0
2022-10-26 12:10:00,106.31,106.5,106.31,106.44,6239.0,91.1605,91.3234,91.1605,91.272,6239.0
2022-10-26 12:15:00,106.46,106.62,106.36,106.53,5008.0,91.2891,91.4263,91.2034,91.3492,5008.0
2022-10-26 12:20:00,106.49,106.65,106.49,106.56,5551.0,91.3149,91.4521,91.3149,91.3749,5551.0
2022-10-26 12:25:00,106.61,106.61,106.26,106.32,4373.0,91.4178,91.4178,91.1176,91.1691,4373.0
2022-10-26 12:30:00,106.3,106.51,106.3,106.48,11254.0,91.1519,91.332,91.1519,91.3063,11254.0
2022-10-26 12:35:00,106.48,106.49,106.4,106.48,7820.0,91.3063,91.3149,91.2377,91.3063,7820.0
2022-10-26 12:40:00,106.46,106.48,106.23,106.23,18576.0,91.2891,91.3063,91.0919,91.0919,18576.0
2022-10-26 12:45:00,106.19,106.26,106.13,106.18,7183.0,91.0576,91.1176,91.0062,91.049,7183.0
2022-10-26 12:50:00,106.17,106.18,106.02,106.03,4010.0,91.0405,91.049,90.9118,90.9204,4010.0
2022-10-26 12:55:00,106.02,106.08,105.77,105.9,5495.0,90.9118,90.9633,90.6975,90.8089,5495.0
2022-10-26 13:00:00,105.93,105.93,105.71,105.77,10524.0,90.8347,90.8347,90.646,90.6975,10524.0
2022-10-26 13:05:00,105.79,105.82,105.6,105.73,6872.0,90.7146,90.7403,90.5517,90.6632,6872.0
2022-10-26 13:10:00,105.74,105.89,105.68,105.77,8613.0,90.6717,90.8004,90.6203,90.6975,8613.0
2022-10-26 13:15:00,105.78,105.93,105.71,105.93,4118.0,90.706,90.8347,90.646,90.8347,4118.0
2022-10-26 13:20:00,105.97,105.97,105.78,105.87,2138.0,90.869,90.869,90.706,90.7832,2138.0
2022-10-26 13:25:00,105.84,105.84,105.63,105.72,3389.0,90.7575,90.7575,90.5774,90.6546,3389.0
2022-10-26 13:30:00,105.72,105.74,105.55,105.55,4231.0,90.6546,90.6717,90.5088,90.5088,4231.0
2022-10-26 13:35:00,105.55,105.77,105.54,105.76,8085.0,90.5088,90.6975,90.5002,90.6889,8085.0
2022-10-26 13:40:00,105.75,105.81,105.67,105.75,5401.0,90.6803,90.7318,90.6117,90.6803,5401.0
2022-10-26 13:45:00,105.76,105.76,105.57,105.6,5184.0,90.6889,90.6889,90.526,90.5517,5184.0
2022-10-26 13:50:00,105.61,105.77,105.61,105.76,5414.0,90.5603,90.6975,90.5603,90.6889,5414.0
2022-10-26 13:55:00,105.77,105.77,105.5,105.58,9401.0,90.6975,90.6975,90.4659,90.5345,9401.0
2022-10-26 14:00:00,105.6,105.79,105.6,105.79,3597.0,90.5517,90.7146,90.5517,90.7146,3597.0
2022-10-26 14:05:00,105.77,105.77,105.7,105.72,5766.0,90.6975,90.6975,90.6374,90.6546,5766.0
2022-10-26 14:10:00,105.72,105.8,105.7,105.72,3654.0,90.6546,90.7232,90.6374,90.6546,3654.0
2022-10-26 14:15:00,105.67,105.67,105.53,105.57,5545.0,90.6117,90.6117,90.4917,90.526,5545.0
2022-10-26 14:20:00,105.57,105.62,105.51,105.6,3864.0,90.526,90.5688,90.4745,90.5517,3864.0
2022-10-26 14:25:00,105.56,105.68,105.56,105.64,5856.0,90.5174,90.6203,90.5174,90.586,5856.0
2022-10-26 14:30:00,105.65,105.76,105.54,105.54,9096.0,90.5946,90.6889,90.5002,90.5002,9096.0
2022-10-26 14:35:00,105.53,105.61,105.46,105.61,28004.0,90.4917,90.5603,90.4316,90.5603,28004.0
2022-10-26 14:40:00,105.61,105.63,105.37,105.39,5526.0,90.5603,90.5774,90.3545,90.3716,5526.0
2022-10-26 14:45:00,105.4,105.5,105.4,105.45,7101.0,90.3802,90.4659,90.3802,90.4231,7101.0
2022-10-26 14:50:00,105.45,105.45,105.33,105.4,19523.0,90.4231,90.4231,90.3202,90.3802,19523.0
2022-10-26 14:55:00,105.37,105.5,105.35,105.43,5583.0,90.3545,90.4659,90.3373,90.4059,5583.0
2022-10-26 15:00:00,105.37,105.38,105.29,105.35,22811.0,90.3545,90.363,90.2859,90.3373,22811.0
2022-10-26 15:05:00,105.33,105.46,105.31,105.46,7159.0,90.3202,90.4316,90.303,90.4316,7159.0
2022-10-26 15:10:00,105.49,105.5,105.39,105.43,6492.0,90.4574,90.4659,90.3716,90.4059,6492.0
2022-10-26 15:15:00,105.48,105.59,105.45,105.55,4960.0,90.4488,90.5431,90.4231,90.5088,4960.0
2022-10-26 15:20:00,105.54,105.75,105.52,105.62,27704.0,90.5002,90.6803,90.4831,90.5688,27704.0
2022-10-26 15:25:00,105.64,105.74,105.6,105.72,16842.0,90.586,90.6717,90.5517,90.6546,16842.0
2022-10-26 15:30:00,105.72,105.79,105.69,105.73,7018.0,90.6546,90.7146,90.6289,90.6632,7018.0
2022-10-26 15:35:00,105.73,105.79,105.65,105.78,7917.0,90.6632,90.7146,90.5946,90.706,7917.0
2022-10-26 15:40:00,105.78,106.02,105.76,105.99,13849.0,90.706,90.9118,90.6889,90.8861,13849.0
2022-10-26 15:45:00,105.96,106.0,105.87,105.92,14541.0,90.8604,90.8947,90.7832,90.8261,14541.0
2022-10-26 15:50:00,105.89,105.95,105.73,105.87,29444.0,90.8004,90.8518,90.6632,90.7832,29444.0
2022-10-26 15:55:00,105.9,105.96,105.49,105.56,97990.0,90.8089,90.8604,90.4574,90.5174,97990.0
2022-10-27 09:30:00,106.9,107.29,106.43,107.01,34907.0,91.6664,92.0009,91.2634,91.7608,34907.0
2022-10-27 09:35:00,107.11,107.72,107.1,107.27,14145.0,91.8465,92.3696,91.8379,91.9837,14145.0
2022-10-27 09:40:00,107.25,107.56,107.06,107.52,5761.0,91.9666,92.2324,91.8036,92.1981,5761.0
2022-10-27 09:45:00,107.41,107.41,106.71,107.05,11096.0,92.1038,92.1038,91.5035,91.7951,11096.0
2022-10-27 09:50:00,107.07,107.18,106.68,106.81,10893.0,91.8122,91.9065,91.4778,91.5893,10893.0
2022-10-27 09:55:00,106.84,106.91,106.61,106.79,6977.0,91.615,91.675,91.4178,91.5721,6977.0
2022-10-27 10:00:00,106.75,106.82,106.34,106.79,16260.0,91.5378,91.5978,91.1862,91.5721,16260.0
2022-10-27 10:05:00,106.88,107.09,106.65,106.7,15701.0,91.6493,91.8294,91.4521,91.4949,15701.0
2022-10-27 10:10:00,106.6,106.87,106.38,106.81,11785.0,91.4092,91.6407,91.2205,91.5893,11785.0
2022-10-27 10:15:00,106.7,106.94,106.63,106.81,5162.0,91.4949,91.7007,91.4349,91.5893,5162.0
2022-10-27 10:20:00,106.82,107.15,106.81,106.95,10966.0,91.5978,91.8808,91.5893,91.7093,10966.0
2022-10-27 10:25:00,106.92,107.1,106.82,106.93,4681.0,91.6836,91.8379,91.5978,91.6922,4681.0
2022-10-27 10:30:00,106.89,107.06,106.79,106.93,11184.0,91.6579,91.8036,91.5721,91.6922,11184.0
2022-10-27 10:35:00,106.88,106.92,106.6,106.65,7038.0,91.6493,91.6836,91.4092,91.4521,7038.0
2022-10-27 10:40:00,106.7,106.73,106.37,106.37,3166.0,91.4949,91.5207,91.212,91.212,3166.0
2022-10-27 10:45:00,106.33,106.55,106.26,106.55,5766.0,91.1777,91.3663,91.1176,91.3663,5766.0
2022-10-27 10:50:00,106.45,106.86,106.45,106.86,5587.0,91.2806,91.6321,91.2806,91.6321,5587.0
2022-10-27 10:55:00,106.82,106.84,106.55,106.56,4306.0,91.5978,91.615,91.3663,91.3749,4306.0
2022-10-27 11:00:00,106.5,107.02,106.49,106.91,5108.0,91.3234,91.7693,91.3149,91.675,5108.0
2022-10-27 11:05:00,106.94,106.94,106.76,106.93,3202.0,91.7007,91.7007,91.5464,91.6922,3202.0
2022-10-27 11:10:00,106.95,107.11,106.85,106.86,11271.0,91.7093,91.8465,91.6236,91.6321,11271.0
2022-10-27 11:15:00,106.82,106.92,106.73,106.75,9977.0,91.5978,91.6836,91.5207,91.5378,9977.0
2022-10-27 11:20:00,106.79,107.1,106.79,107.1,4947.0,91.5721,91.8379,91.5721,91.8379,4947.0
2022-10-27 11:25:00,107.1,107.1,106.84,106.95,6090.0,91.8379,91.8379,91.615,91.7093,6090.0
2022-10-27 11:30:00,106.88,107.18,106.84,107.06,12472.0,91.6493,91.9065,91.615,91.8036,12472.0
2022-10-27 11:35:00,107.06,107.2,106.65,106.65,10260.0,91.8036,91.9237,91.4521,91.4521,10260.0
2022-10-27 11:40:00,106.72,106.81,106.6,106.6,4964.0,91.5121,91.5893,91.4092,91.4092,4964.0
2022-10-27 11:45:00,106.64,106.83,106.58,106.77,4040.0,91.4435,91.6064,91.392,91.555,4040.0
2022-10-27 11:50:00,106.77,106.97,106.75,106.9,4042.0,91.555,91.7265,91.5378,91.6664,4042.0
2022-10-27 11:55:00,106.97,107.01,106.89,106.97,4440.0,91.7265,91.7608,91.6579,91.7265,4440.0
2022-10-27 12:00:00,106.95,107.27,106.94,107.26,9592.0,91.7093,91.9837,91.7007,91.9751,9592.0
2022-10-27 12:05:00,107.26,107.36,107.2,107.22,11257.0,91.9751,92.0609,91.9237,91.9408,11257.0
2022-10-27 12:10:00,107.15,107.45,107.12,107.45,5423.0,91.8808,92.1381,91.8551,92.1381,5423.0
2022-10-27 12:15:00,107.47,107.52,107.33,107.33,5803.0,92.1552,92.1981,92.0352,92.0352,5803.0
2022-10-27 12:20:00,107.31,107.47,107.28,107.38,7162.0,92.018,92.1552,91.9923,92.078,7162.0
2022-10-27 12:25:00,107.32,107.33,106.95,106.95,6598.0,92.0266,92.0352,91.7093,91.7093,6598.0
2022-10-27 12:30:00,106.91,107.22,106.91,107.16,18354.0,91.675,91.9408,91.675,91.8894,18354.0
2022-10-27 12:35:00,107.13,107.27,107.1,107.14,2306.0,91.8637,91.9837,91.8379,91.8722,2306.0
2022-10-27 12:40:00,107.14,107.18,106.96,106.96,4316.0,91.8722,91.9065,91.7179,91.7179,4316.0
2022-10-27 12:45:00,106.92,107.12,106.91,107.03,8359.0,91.6836,91.8551,91.675,91.7779,8359.0
2022-10-27 12:50:00,106.99,107.19,106.99,107.15,13991.0,91.7436,91.9151,91.7436,91.8808,13991.0
2022-10-27 12:55:00,107.11,107.14,106.96,107.04,6014.0,91.8465,91.8722,91.7179,91.7865,6014.0
2022-10-27 13:00:00,107.07,107.22,107.01,107.22,7613.0,91.8122,91.9408,91.7608,91.9408,7613.0
2022-10-27 13:05:00,107.29,107.48,107.29,107.44,4014.0,92.0009,92.1638,92.0009,92.1295,4014.0
2022-10-27 13:10:00,107.49,107.6,107.44,107.49,6642.0,92.1724,92.2667,92.1295,92.1724,6642.0
2022-10-27 13:15:00,107.52,107.58,107.42,107.56,8808.0,92.1981,92.2495,92.1123,92.2324,8808.0
2022-10-27 13:20:00,107.59,107.7,107.55,107.57,4466.0,92.2581,92.3524,92.2238,92.241,4466.0
2022-10-27 13:25:00,107.55,107.59,107.32,107.34,7059.0,92.2238,92.2581,92.0266,92.0437,7059.0
2022-10-27 13:30:00,107.32,107.35,107.18,107.18,3021.0,92.0266,92.0523,91.9065,91.9065,3021.0
2022-10-27 13:35:00,107.15,107.17,107.06,107.06,4173.0,91.8808,91.898,91.8036,91.8036,4173.0
2022-10-27 13:40:00,107.05,107.14,106.99,107.0,8790.0,91.7951,91.8722,91.7436,91.7522,8790.0
2022-10-27 13:45:00,106.98,107.05,106.93,106.98,2725.0,91.735,91.7951,91.6922,91.735,2725.0
2022-10-27 13:50:00,106.95,107.05,106.85,106.85,5038.0,91.7093,91.7951,91.6236,91.6236,5038.0
2022-10-27 13:55:00,106.9,106.91,106.73,106.73,4378.0,91.6664,91.675,91.5207,91.5207,4378.0
2022-10-27 14:00:00,106.72,106.81,106.71,106.77,8462.0,91.5121,91.5893,91.5035,91.555,8462.0
2022-10-27 14:05:00,106.81,106.87,106.74,106.74,3435.0,91.5893,91.6407,91.5292,91.5292,3435.0
2022-10-27 14:10:00,106.76,106.82,106.76,106.8,2351.0,91.5464,91.5978,91.5464,91.5807,2351.0
2022-10-27 14:15:00,106.77,106.82,106.67,106.81,7288.0,91.555,91.5978,91.4692,91.5893,7288.0
2022-10-27 14:20:00,106.81,106.91,106.79,106.89,11474.0,91.5893,91.675,91.5721,91.6579,11474.0
2022-10-27 14:25:00,106.91,106.91,106.8,106.8,3131.0,91.675,91.675,91.5807,91.5807,3131.0
2022-10-27 14:30:00,106.78,106.78,106.67,106.77,3395.0,91.5635,91.5635,91.4692,91.555,3395.0
2022-10-27 14:35:00,106.75,106.75,106.61,106.63,3452.0,91.5378,91.5378,91.4178,91.4349,3452.0
2022-10-27 14:40:00,106.6,106.66,106.52,106.52,4602.0,91.4092,91.4606,91.3406,91.3406,4602.0
2022-10-27 14:45:00,106.51,106.58,106.47,106.57,5834.0,91.332,91.392,91.2977,91.3835,5834.0
2022-10-27 14:50:00,106.57,106.58,106.49,106.51,6341.0,91.3835,91.392,91.3149,91.332,6341.0
2022-10-27 14:55:00,106.48,106.49,106.26,106.34,6198.0,91.3063,91.3149,91.1176,91.1862,6198.0
2022-10-27 15:00:00,106.37,106.61,106.37,106.57,6336.0,91.212,91.4178,91.212,91.3835,6336.0
2022-10-27 15:05:00,106.53,106.53,106.19,106.19,7109.0,91.3492,91.3492,91.0576,91.0576,7109.0
2022-10-27 15:10:00,106.19,106.42,106.19,106.35,10630.0,91.0576,91.2548,91.0576,91.1948,10630.0
2022-10-27 15:15:00,106.33,106.5,106.33,106.48,7125.0,91.1777,91.3234,91.1777,91.3063,7125.0
2022-10-27 15:20:00,106.47,106.5,106.41,106.45,8998.0,91.2977,91.3234,91.2463,91.2806,8998.0
2022-10-27 15:25:00,106.44,106.47,106.38,106.42,10801.0,91.272,91.2977,91.2205,91.2548,10801.0
2022-10-27 15:30:00,106.42,106.62,106.34,106.62,11139.0,91.2548,91.4263,91.1862,91.4263,11139.0
2022-10-27 15:35:00,106.63,106.69,106.55,106.56,9407.0,91.4349,91.4864,91.3663,91.3749,9407.0
2022-10-27 15:40:00,106.55,106.83,106.54,106.74,21388.0,91.3663,91.6064,91.3577,91.5292,21388.0
2022-10-27 15:45:00,106.73,106.81,106.64,106.79,14672.0,91.5207,91.5893,91.4435,91.5721,14672.0
2022-10-27 15:50:00,106.82,106.83,106.52,106.53,41835.0,91.5978,91.6064,91.3406,91.3492,41835.0
2022-10-27 15:55:00,106.54,106.57,106.3,106.45,88441.0,91.3577,91.3835,91.1519,91.2806,88441.0
2022-10-28 09:30:00,105.94,107.07,105.56,106.83,37655.0,90.8432,91.8122,90.5174,91.6064,37655.0
2022-10-28 09:35:00,106.83,107.2,106.83,107.06,2444.0,91.6064,91.9237,91.6064,91.8036,2444.0
2022-10-28 09:40:00,107.14,107.38,107.0,107.08,11506.0,91.8722,92.078,91.7522,91.8208,11506.0
2022-10-28 09:45:00,107.01,107.26,107.0,107.16,13414.0,91.7608,91.9751,91.7522,91.8894,13414.0
2022-10-28 09:50:00,107.12,107.43,107.07,107.25,6798.0,91.8551,92.1209,91.8122,91.9666,6798.0
2022-10-28 09:55:00,107.24,107.39,107.07,107.24,8572.0,91.958,92.0866,91.8122,91.958,8572.0
2022-10-28 10:00:00,107.3,107.4,106.71,106.88,20849.0,92.0094,92.0952,91.5035,91.6493,20849.0
2022-10-28 10:05:00,106.97,107.23,106.84,106.85,3815.0,91.7265,91.9494,91.615,91.6236,3815.0
2022-10-28 10:10:00,106.69,106.7,106.35,106.59,3747.0,91.4864,91.4949,91.1948,91.4006,3747.0
2022-10-28 10:15:00,106.54,107.02,106.54,107.02,5077.0,91.3577,91.7693,91.3577,91.7693,5077.0
2022-10-28 10:20:00,106.95,106.98,106.72,106.82,3374.0,91.7093,91.735,91.5121,91.5978,3374.0
2022-10-28 10:25:00,106.83,107.17,106.82,107.08,3700.0,91.6064,91.898,91.5978,91.8208,3700.0
2022-10-28 10:30:00,107.13,107.25,106.95,106.95,4502.0,91.8637,91.9666,91.7093,91.7093,4502.0
2022-10-28 10:35:00,107.02,107.02,106.85,106.86,5093.0,91.7693,91.7693,91.6236,91.6321,5093.0
2022-10-28 10:40:00,106.92,107.08,106.81,106.94,9825.0,91.6836,91.8208,91.5893,91.7007,9825.0
2022-10-28 10:45:00,106.97,107.33,106.92,107.29,8680.0,91.7265,92.0352,91.6836,92.0009,8680.0
2022-10-28 10:50:00,107.35,107.54,107.32,107.54,4283.0,92.0523,92.2152,92.0266,92.2152,4283.0
2022-10-28 10:55:00,107.55,107.55,107.38,107.38,4934.0,92.2238,92.2238,92.078,92.078,4934.0
2022-10-28 11:00:00,107.42,107.61,107.38,107.55,8673.0,92.1123,92.2753,92.078,92.2238,8673.0
2022-10-28 11:05:00,107.57,107.66,107.51,107.56,3457.0,92.241,92.3181,92.1895,92.2324,3457.0
2022-10-28 11:10:00,107.61,107.61,107.45,107.45,5335.0,92.2753,92.2753,92.1381,92.1381,5335.0
2022-10-28 11:15:00,107.45,107.46,107.25,107.37,6150.0,92.1381,92.1466,91.9666,92.0695,6150.0
2022-10-28 11:20:00,107.4,107.45,107.35,107.36,3433.0,92.0952,92.1381,92.0523,92.0609,3433.0
2022-10-28 11:25:00,107.35,107.35,107.18,107.28,2603.0,92.0523,92.0523,91.9065,91.9923,2603.0
2022-10-28 11:30:00,107.32,107.48,107.27,107.27,3476.0,92.0266,92.1638,91.9837,91.9837,3476.0
2022-10-28 11:35:00,107.27,107.5,107.21,107.49,4760.0,91.9837,92.1809,91.9323,92.1724,4760.0
2022-10-28 11:40:00,107.48,107.69,107.48,107.69,2387.0,92.1638,92.3439,92.1638,92.3439,2387.0
2022-10-28 11:45:00,107.66,107.79,107.66,107.72,2973.0,92.3181,92.4296,92.3181,92.3696,2973.0
2022-10-28 11:50:00,107.73,107.77,107.63,107.67,10285.0,92.3782,92.4125,92.2924,92.3267,10285.0
2022-10-28 11:55:00,107.65,107.75,107.61,107.61,7565.0,92.3096,92.3953,92.2753,92.2753,7565.0
2022-10-28 12:00:00,107.65,107.81,107.6,107.73,5576.0,92.3096,92.4468,92.2667,92.3782,5576.0
2022-10-28 12:05:00,107.75,107.78,107.58,107.78,4444.0,92.3953,92.421,92.2495,92.421,4444.0
2022-10-28 12:10:00,107.79,107.93,107.75,107.91,5852.0,92.4296,92.5497,92.3953,92.5325,5852.0
2022-10-28 12:15:00,107.95,108.08,107.95,108.06,5877.0,92.5668,92.6783,92.5668,92.6611,5877.0
2022-10-28 12:20:00,108.02,108.09,108.0,108.05,4643.0,92.6268,92.6869,92.6097,92.6526,4643.0
2022-10-28 12:25:00,108.05,108.08,107.77,107.78,19491.0,92.6526,92.6783,92.4125,92.421,19491.0
2022-10-28 12:30:00,107.78,107.91,107.78,107.87,6992.0,92.421,92.5325,92.421,92.4982,6992.0
2022-10-28 12:35:00,107.9,107.9,107.75,107.78,23355.0,92.5239,92.5239,92.3953,92.421,23355.0
2022-10-28 12:40:00,107.77,107.87,107.66,107.81,6265.0,92.4125,92.4982,92.3181,92.4468,6265.0
2022-10-28 12:45:00,107.82,108.12,107.81,108.11,7786.0,92.4553,92.7126,92.4468,92.704,7786.0
2022-10-28 12:50:00,108.11,108.17,108.07,108.17,2712.0,92.704,92.7555,92.6697,92.7555,2712.0
2022-10-28 12:55:00,108.15,108.22,108.12,108.2,6110.0,92.7383,92.7983,92.7126,92.7812,6110.0
2022-10-28 13:00:00,108.22,108.24,108.14,108.21,4369.0,92.7983,92.8155,92.7297,92.7898,4369.0
2022-10-28 13:05:00,108.22,108.37,108.19,108.36,4470.0,92.7983,92.927,92.7726,92.9184,4470.0
2022-10-28 13:10:00,108.33,108.5,108.33,108.5,4567.0,92.8927,93.0384,92.8927,93.0384,4567.0
2022-10-28 13:15:00,108.51,108.56,108.46,108.48,8003.0,93.047,93.0899,93.0041,93.0213,8003.0
2022-10-28 13:20:00,108.46,108.59,108.42,108.57,4669.0,93.0041,93.1156,92.9698,93.0985,4669.0
2022-10-28 13:25:00,108.59,108.67,108.52,108.59,7387.0,93.1156,93.1842,93.0556,93.1156,7387.0
2022-10-28 13:30:00,108.59,108.76,108.59,108.73,11832.0,93.1156,93.2614,93.1156,93.2357,11832.0
2022-10-28 13:35:00,108.75,108.82,108.73,108.78,3643.0,93.2528,93.3128,93.2357,93.2785,3643.0
2022-10-28 13:40:00,108.78,108.91,108.78,108.85,10187.0,93.2785,93.39,93.2785,93.3386,10187.0
2022-10-28 13:45:00,108.86,108.88,108.77,108.78,6283.0,93.3471,93.3643,93.27,93.2785,6283.0
2022-10-28 13:50:00,108.79,108.81,108.65,108.66,7575.0,93.2871,93.3043,93.1671,93.1756,7575.0
2022-10-28 13:55:00,108.61,108.75,108.47,108.49,15042.0,93.1328,93.2528,93.0127,93.0299,15042.0
2022-10-28 14:00:00,108.51,108.59,108.5,108.52,4517.0,93.047,93.1156,93.0384,93.0556,4517.0
2022-10-28 14:05:00,108.53,108.56,108.44,108.47,4970.0,93.0642,93.0899,92.987,93.0127,4970.0
2022-10-28 14:10:00,108.47,108.52,108.47,108.49,4697.0,93.0127,93.0556,93.0127,93.0299,4697.0
2022-10-28 14:15:00,108.5,108.54,108.45,108.46,8034.0,93.0384,93.0727,92.9956,93.0041,8034.0
2022-10-28 14:20:00,108.45,108.54,108.41,108.53,11410.0,92.9956,93.0727,92.9613,93.0642,11410.0
2022-10-28 14:25:00,108.53,108.53,108.37,108.37,10235.0,93.0642,93.0642,92.927,92.927,10235.0
2022-10-28 14:30:00,108.38,108.62,108.35,108.62,8162.0,92.9355,93.1413,92.9098,93.1413,8162.0
2022-10-28 14:35:00,108.65,108.79,108.65,108.75,13225.0,93.1671,93.2871,93.1671,93.2528,13225.0
2022-10-28 14:40:00,108.73,108.78,108.66,108.76,11361.0,93.2357,93.2785,93.1756,93.2614,11361.0
2022-10-28 14:45:00,108.75,108.79,108.73,108.77,8243.0,93.2528,93.2871,93.2357,93.27,8243.0
2022-10-28 14:50:00,108.78,108.8,108.72,108.74,5874.0,93.2785,93.2957,93.2271,93.2442,5874.0
2022-10-28 14:55:00,108.75,108.84,108.75,108.84,5997.0,93.2528,93.33,93.2528,93.33,5997.0
2022-10-28 15:00:00,108.88,109.01,108.86,108.91,8398.0,93.3643,93.4758,93.3471,93.39,8398.0
2022-10-28 15:05:00,108.86,108.87,108.7,108.83,6384.0,93.3471,93.3557,93.2099,93.3214,6384.0
2022-10-28 15:10:00,108.8,108.89,108.78,108.89,3268.0,93.2957,93.3729,93.2785,93.3729,3268.0
2022-10-28 15:15:00,108.91,108.93,108.79,108.82,6026.0,93.39,93.4072,93.2871,93.3128,6026.0
2022-10-28 15:20:00,108.81,108.82,108.75,108.79,6812.0,93.3043,93.3128,93.2528,93.2871,6812.0
2022-10-28 15:25:00,108.79,108.99,108.79,108.94,7664.0,93.2871,93.4586,93.2871,93.4157,7664.0
2022-10-28 15:30:00,108.93,108.97,108.8,108.9,9006.0,93.4072,93.4415,93.2957,93.3814,9006.0
2022-10-28 15:35:00,108.85,108.94,108.79,108.93,5786.0,93.3386,93.4157,93.2871,93.4072,5786.0
2022-10-28 15:40:00,108.93,109.05,108.92,109.05,12156.0,93.4072,93.5101,93.3986,93.5101,12156.0
2022-10-28 15:45:00,109.0,109.07,108.93,109.03,14236.0,93.4672,93.5272,93.4072,93.4929,14236.0
2022-10-28 15:50:00,109.04,109.06,108.88,108.99,29332.0,93.5015,93.5186,93.3643,93.4586,29332.0
2022-10-28 15:55:00,108.99,109.11,108.73,108.98,131003.0,93.4586,93.5615,93.2357,93.45,131003.0
2022-10-31 09:30:00,107.86,108.25,107.62,108.25,37273.0,92.4896,92.8241,92.2838,92.8241,37273.0
2022-10-31 09:35:00,108.22,108.53,108.12,108.24,10778.0,92.7983,93.0642,92.7126,92.8155,10778.0
2022-10-31 09:40:00,108.38,108.4,108.02,108.33,9619.0,92.9355,92.9527,92.6268,92.8927,9619.0
2022-10-31 09:45:00,108.33,108.4,107.64,107.64,15810.0,92.8927,92.9527,92.301,92.301,15810.0
2022-10-31 09:50:00,107.55,108.32,107.37,108.15,18210.0,92.2238,92.8841,92.0695,92.7383,18210.0
2022-10-31 09:55:00,108.27,108.3,108.06,108.11,7122.0,92.8412,92.8669,92.6611,92.704,7122.0
2022-10-31 10:00:00,108.02,108.67,108.02,108.54,7097.0,92.6268,93.1842,92.6268,93.0727,7097.0
2022-10-31 10:05:00,108.61,108.8,108.53,108.68,12841.0,93.1328,93.2957,93.0642,93.1928,12841.0
2022-10-31 10:10:00,108.68,108.79,108.49,108.62,10584.0,93.1928,93.2871,93.0299,93.1413,10584.0
2022-10-31 10:15:00,108.69,109.01,108.66,108.79,6061.0,93.2014,93.4758,93.1756,93.2871,6061.0
2022-10-31 10:20:00,108.77,108.86,108.53,108.56,10553.0,93.27,93.3471,93.0642,93.0899,10553.0
2022-10-31 10:25:00,108.58,108.72,108.53,108.7,9558.0,93.107,93.2271,93.0642,93.2099,9558.0
2022-10-31 10:30:00,108.7,108.74,108.59,108.62,6533.0,93.2099,93.2442,93.1156,93.1413,6533.0
2022-10-31 10:35:00,108.63,108.84,108.6,108.81,7191.0,93.1499,93.33,93.1242,93.3043,7191.0
2022-10-31 10:40:00,108.84,108.96,108.75,108.96,5004.0,93.33,93.4329,93.2528,93.4329,5004.0
2022-10-31 10:45:00,108.92,109.13,108.9,108.99,7602.0,93.3986,93.5787,93.3814,93.4586,7602.0
2022-10-31 10:50:00,109.05,109.16,109.0,109.05,8604.0,93.5101,93.6044,93.4672,93.5101,8604.0
2022-10-31 10:55:00,108.98,109.06,108.8,108.96,23819.0,93.45,93.5186,93.2957,93.4329,23819.0
2022-10-31 11:00:00,108.91,109.13,108.9,109.07,13667.0,93.39,93.5787,93.3814,93.5272,13667.0
2022-10-31 11:05:00,109.06,109.06,108.79,108.85,15870.0,93.5186,93.5186,93.2871,93.3386,15870.0
2022-10-31 11:10:00,108.75,108.78,108.63,108.66,9026.0,93.2528,93.2785,93.1499,93.1756,9026.0
2022-10-31 11:15:00,108.65,108.81,108.65,108.74,14741.0,93.1671,93.3043,93.1671,93.2442,14741.0
2022-10-31 11:20:00,108.75,108.99,108.66,108.98,6869.0,93.2528,93.4586,93.1756,93.45,6869.0
2022-10-31 11:25:00,108.98,109.07,108.93,108.94,8488.0,93.45,93.5272,93.4072,93.4157,8488.0
2022-10-31 11:30:00,108.91,109.09,108.85,109.08,7772.0,93.39,93.5444,93.3386,93.5358,7772.0
2022-10-31 11:35:00,109.09,109.49,108.92,109.07,42272.0,93.5444,93.8874,93.3986,93.5272,42272.0
2022-10-31 11:40:00,109.06,109.42,109.05,109.39,11288.0,93.5186,93.8273,93.5101,93.8016,11288.0
2022-10-31 11:45:00,109.39,109.56,109.36,109.49,17338.0,93.8016,93.9474,93.7759,93.8874,17338.0
2022-10-31 11:50:00,109.51,109.52,109.3,109.42,6773.0,93.9045,93.9131,93.7244,93.8273,6773.0
2022-10-31 11:55:00,109.44,109.45,108.8,108.84,14817.0,93.8445,93.8531,93.2957,93.33,14817.0
2022-10-31 12:00:00,108.78,108.99,108.78,108.87,9689.0,93.2785,93.4586,93.2785,93.3557,9689.0
2022-10-31 12:05:00,108.85,108.92,108.77,108.81,6840.0,93.3386,93.3986,93.27,93.3043,6840.0
2022-10-31 12:10:00,108.88,109.07,108.88,109.07,4311.0,93.3643,93.5272,93.3643,93.5272,4311.0
2022-10-31 12:15:00,109.07,109.3,109.04,109.19,4972.0,93.5272,93.7244,93.5015,93.6301,4972.0
2022-10-31 12:20:00,109.09,109.22,109.05,109.08,4584.0,93.5444,93.6558,93.5101,93.5358,4584.0
2022-10-31 12:25:00,109.08,109.08,108.94,108.94,2447.0,93.5358,93.5358,93.4157,93.4157,2447.0
2022-10-31 12:30:00,108.97,109.05,108.89,108.96,3079.0,93.4415,93.5101,93.3729,93.4329,3079.0
2022-10-31 12:35:00,108.9,108.91,108.75,108.8,3292.0,93.3814,93.39,93.2528,93.2957,3292.0
2022-10-31 12:40:00,108.81,108.87,108.78,108.8,3643.0,93.3043,93.3557,93.2785,93.2957,3643.0
2022-10-31 12:45:00,108.8,108.8,108.61,108.72,4293.0,93.2957,93.2957,93.1328,93.2271,4293.0
2022-10-31 12:50:00,108.73,108.85,108.71,108.75,3612.0,93.2357,93.3386,93.2185,93.2528,3612.0
2022-10-31 12:55:00,108.74,108.88,108.74,108.81,4391.0,93.2442,93.3643,93.2442,93.3043,4391.0
2022-10-31 13:00:00,108.81,108.93,108.78,108.81,4239.0,93.3043,93.4072,93.2785,93.3043,4239.0
2022-10-31 13:05:00,108.8,108.84,108.71,108.82,3718.0,93.2957,93.33,93.2185,93.3128,3718.0
2022-10-31 13:10:00,108.8,108.83,108.75,108.83,4898.0,93.2957,93.3214,93.2528,93.3214,4898.0
2022-10-31 13:15:00,108.84,108.95,108.82,108.94,17433.0,93.33,93.4243,93.3128,93.4157,17433.0
2022-10-31 13:20:00,108.97,109.07,108.93,108.94,4016.0,93.4415,93.5272,93.4072,93.4157,4016.0
2022-10-31 13:25:00,108.89,108.94,108.76,108.93,15470.0,93.3729,93.4157,93.2614,93.4072,15470.0
2022-10-31 13:30:00,108.94,109.01,108.86,108.95,5636.0,93.4157,93.4758,93.3471,93.4243,5636.0
2022-10-31 13:35:00,108.89,108.96,108.85,108.91,5537.0,93.3729,93.4329,93.3386,93.39,5537.0
2022-10-31 13:40:00,108.91,108.97,108.81,108.89,6322.0,93.39,93.4415,93.3043,93.3729,6322.0
2022-10-31 13:45:00,108.89,108.89,108.78,108.81,5678.0,93.3729,93.3729,93.2785,93.3043,5678.0
2022-10-31 13:50:00,108.82,108.9,108.79,108.82,10334.0,93.3128,93.3814,93.2871,93.3128,10334.0
2022-10-31 13:55:00,108.82,109.08,108.81,109.08,8569.0,93.3128,93.5358,93.3043,93.5358,8569.0
2022-10-31 14:00:00,109.06,109.23,109.04,109.2,5096.0,93.5186,93.6644,93.5015,93.6387,5096.0
2022-10-31 14:05:00,109.19,109.34,109.17,109.17,8367.0,93.6301,93.7587,93.613,93.613,8367.0
2022-10-31 14:10:00,109.16,109.3,109.15,109.3,3723.0,93.6044,93.7244,93.5958,93.7244,3723.0
2022-10-31 14:15:00,109.3,109.35,109.21,109.3,10518.0,93.7244,93.7673,93.6473,93.7244,10518.0
2022-10-31 14:20:00,109.32,109.37,109.31,109.34,4999.0,93.7416,93.7845,93.733,93.7587,4999.0
2022-10-31 14:25:00,109.34,109.38,109.22,109.23,11316.0,93.7587,93.793,93.6558,93.6644,11316.0
2022-10-31 14:30:00,109.21,109.36,109.18,109.33,5413.0,93.6473,93.7759,93.6215,93.7502,5413.0
2022-10-31 14:35:00,109.3,109.39,109.24,109.31,10343.0,93.7244,93.8016,93.673,93.733,10343.0
2022-10-31 14:40:00,109.31,109.36,109.31,109.36,4182.0,93.733,93.7759,93.733,93.7759,4182.0
2022-10-31 14:45:00,109.36,109.37,109.11,109.11,9549.0,93.7759,93.7845,93.5615,93.5615,9549.0
2022-10-31 14:50:00,109.11,109.14,109.06,109.12,8352.0,93.5615,93.5872,93.5186,93.5701,8352.0
2022-10-31 14:55:00,109.12,109.19,108.98,109.01,5068.0,93.5701,93.6301,93.45,93.4758,5068.0
2022-10-31 15:00:00,109.01,109.04,108.94,109.02,10819.0,93.4758,93.5015,93.4157,93.4843,10819.0
2022-10-31 15:05:00,109.02,109.12,108.87,108.87,10386.0,93.4843,93.5701,93.3557,93.3557,10386.0
2022-10-31 15:10:00,108.9,109.15,108.9,109.08,17479.0,93.3814,93.5958,93.3814,93.5358,17479.0
2022-10-31 15:15:00,109.11,109.2,109.01,109.2,7979.0,93.5615,93.6387,93.4758,93.6387,7979.0
2022-10-31 15:20:00,109.2,109.3,109.12,109.28,10170.0,93.6387,93.7244,93.5701,93.7073,10170.0
2022-10-31 15:25:00,109.26,109.36,109.22,109.25,16645.0,93.6901,93.7759,93.6558,93.6816,16645.0
2022-10-31 15:30:00,109.24,109.37,109.15,109.34,14634.0,93.673,93.7845,93.5958,93.7587,14634.0
2022-10-31 15:35:00,109.34,109.38,109.27,109.33,14917.0,93.7587,93.793,93.6987,93.7502,14917.0
2022-10-31 15:40:00,109.34,109.47,109.34,109.47,13738.0,93.7587,93.8702,93.7587,93.8702,13738.0
2022-10-31 15:45:00,109.47,109.48,109.2,109.21,23555.0,93.8702,93.8788,93.6387,93.6473,23555.0
2022-10-31 15:50:00,109.19,109.33,109.12,109.25,54028.0,93.6301,93.7502,93.5701,93.6816,54028.0
2022-10-31 15:55:00,109.24,109.37,108.95,109.03,142487.0,93.673,93.7845,93.4243,93.4929,142487.0
2022-11-01 09:30:00,109.99,111.9,109.46,111.32,59421.0,94.3161,95.9539,93.8616,95.4566,59421.0
2022-11-01 09:35:00,111.28,112.5,111.22,111.67,42697.0,95.4223,96.4684,95.3708,95.7567,42697.0
2022-11-01 09:40:00,111.43,112.93,111.42,112.67,66174.0,95.5509,96.8371,95.5423,96.6142,66174.0
2022-11-01 09:45:00,112.8,113.48,112.52,112.94,32158.0,96.7257,97.3088,96.4856,96.8457,32158.0
2022-11-01 09:50:00,112.93,113.47,112.84,113.03,29580.0,96.8371,97.3002,96.76,96.9229,29580.0
2022-11-01 09:55:00,113.16,113.34,112.99,113.22,18165.0,97.0344,97.1887,96.8886,97.0858,18165.0
2022-11-01 10:00:00,113.31,113.37,112.83,113.02,29192.0,97.163,97.2144,96.7514,96.9143,29192.0
2022-11-01 10:05:00,113.02,113.54,112.9,113.54,38930.0,96.9143,97.3602,96.8114,97.3602,38930.0
2022-11-01 10:10:00,113.47,113.98,113.29,113.7,47573.0,97.3002,97.7375,97.1458,97.4974,47573.0
2022-11-01 10:15:00,113.83,114.23,113.63,114.19,28849.0,97.6089,97.9519,97.4374,97.9176,28849.0
2022-11-01 10:20:00,114.03,114.52,114.0,114.3,34391.0,97.7804,98.2006,97.7547,98.0119,34391.0
2022-11-01 10:25:00,114.27,114.49,114.05,114.16,19781.0,97.9862,98.1748,97.7975,97.8919,19781.0
2022-11-01 10:30:00,114.14,114.14,113.14,113.53,23811.0,97.8747,97.8747,97.0172,97.3516,23811.0
2022-11-01 10:35:00,113.69,113.87,113.36,113.59,19348.0,97.4888,97.6432,97.2059,97.4031,19348.0
2022-11-01 10:40:00,113.51,113.51,112.56,112.56,21477.0,97.3345,97.3345,96.5199,96.5199,21477.0
2022-11-01 10:45:00,112.61,113.05,112.54,112.78,27552.0,96.5627,96.94,96.5027,96.7085,27552.0
2022-11-01 10:50:00,112.79,113.43,112.79,113.37,25406.0,96.7171,97.2659,96.7171,97.2144,25406.0
2022-11-01 10:55:00,113.37,113.43,113.16,113.31,14601.0,97.2144,97.2659,97.0344,97.163,14601.0
2022-11-01 11:00:00,113.3,113.43,113.14,113.35,16323.0,97.1544,97.2659,97.0172,97.1973,16323.0
2022-11-01 11:05:00,113.35,113.54,113.23,113.4,15880.0,97.1973,97.3602,97.0944,97.2402,15880.0
2022-11-01 11:10:00,113.4,113.44,113.08,113.17,17887.0,97.2402,97.2745,96.9658,97.0429,17887.0
2022-11-01 11:15:00,113.13,113.33,112.82,112.82,17172.0,97.0086,97.1801,96.7428,96.7428,17172.0
2022-11-01 11:20:00,112.86,113.07,112.78,112.84,16455.0,96.7771,96.9572,96.7085,96.76,16455.0
2022-11-01 11:25:00,112.78,112.83,112.58,112.63,12767.0,96.7085,96.7514,96.537,96.5799,12767.0
2022-11-01 11:30:00,112.67,112.79,112.38,112.75,19883.0,96.6142,96.7171,96.3655,96.6828,19883.0
2022-11-01 11:35:00,112.82,112.87,112.28,112.3,6918.0,96.7428,96.7857,96.2798,96.2969,6918.0
2022-11-01 11:40:00,112.41,112.5,112.16,112.27,13938.0,96.3912,96.4684,96.1769,96.2712,13938.0
2022-11-01 11:45:00,112.27,112.51,112.17,112.5,10257.0,96.2712,96.477,96.1854,96.4684,10257.0
2022-11-01 11:50:00,112.43,113.01,112.43,112.98,9852.0,96.4084,96.9057,96.4084,96.88,9852.0
2022-11-01 11:55:00,113.05,113.27,113.01,113.13,7913.0,96.94,97.1287,96.9057,97.0086,7913.0
2022-11-01 12:00:00,113.14,113.15,112.89,113.14,25778.0,97.0172,97.0258,96.8028,97.0172,25778.0
2022-11-01 12:05:00,113.16,113.66,113.15,113.17,22308.0,97.0344,97.4631,97.0258,97.0429,22308.0
2022-11-01 12:10:00,113.28,113.31,113.11,113.26,9316.0,97.1373,97.163,96.9915,97.1201,9316.0
2022-11-01 12:15:00,113.22,113.6,113.19,113.46,14338.0,97.0858,97.4117,97.0601,97.2916,14338.0
2022-11-01 12:20:00,113.48,113.59,113.33,113.41,9956.0,97.3088,97.4031,97.1801,97.2487,9956.0
2022-11-01 12:25:00,113.43,113.56,113.36,113.5,12834.0,97.2659,97.3774,97.2059,97.3259,12834.0
2022-11-01 12:30:00,113.52,113.52,113.35,113.41,8246.0,97.3431,97.3431,97.1973,97.2487,8246.0
2022-11-01 12:35:00,113.43,113.47,113.28,113.45,10773.0,97.2659,97.3002,97.1373,97.283,10773.0
2022-11-01 12:40:00,113.45,113.59,113.44,113.52,9388.0,97.283,97.4031,97.2745,97.3431,9388.0
2022-11-01 12:45:00,113.55,113.58,113.31,113.41,18194.0,97.3688,97.3945,97.163,97.2487,18194.0
2022-11-01 12:50:00,113.37,113.37,113.17,113.23,7402.0,97.2144,97.2144,97.0429,97.0944,7402.0
2022-11-01 12:55:00,113.23,113.44,113.19,113.39,32594.0,97.0944,97.2745,97.0601,97.2316,32594.0
2022-11-01 13:00:00,113.45,113.54,113.41,113.48,9050.0,97.283,97.3602,97.2487,97.3088,9050.0
2022-11-01 13:05:00,113.5,113.57,113.23,113.33,14313.0,97.3259,97.3859,97.0944,97.1801,14313.0
2022-11-01 13:10:00,113.33,113.66,113.3,113.57,12275.0,97.1801,97.4631,97.1544,97.3859,12275.0
2022-11-01 13:15:00,113.59,113.76,113.59,113.72,12347.0,97.4031,97.5489,97.4031,97.5146,12347.0
2022-11-01 13:20:00,113.76,113.9,113.63,113.63,7889.0,97.5489,97.6689,97.4374,97.4374,7889.0
2022-11-01 13:25:00,113.63,113.76,113.58,113.76,10231.0,97.4374,97.5489,97.3945,97.5489,10231.0
2022-11-01 13:30:00,113.77,113.79,113.67,113.77,8308.0,97.5574,97.5746,97.4717,97.5574,8308.0
2022-11-01 13:35:00,113.78,113.8,113.53,113.63,12757.0,97.566,97.5832,97.3516,97.4374,12757.0
2022-11-01 13:40:00,113.63,113.64,113.39,113.47,8265.0,97.4374,97.446,97.2316,97.3002,8265.0
2022-11-01 13:45:00,113.46,113.66,113.45,113.58,7597.0,97.2916,97.4631,97.283,97.3945,7597.0
2022-11-01 13:50:00,113.55,113.64,113.45,113.46,13185.0,97.3688,97.446,97.283,97.2916,13185.0
2022-11-01 13:55:00,113.48,113.98,113.45,113.93,30747.0,97.3088,97.7375,97.283,97.6946,30747.0
2022-11-01 14:00:00,113.97,114.22,113.87,113.9,15624.0,97.7289,97.9433,97.6432,97.6689,15624.0
2022-11-01 14:05:00,113.85,113.9,113.68,113.83,7309.0,97.626,97.6689,97.4803,97.6089,7309.0
2022-11-01 14:10:00,113.87,113.87,113.76,113.81,4660.0,97.6432,97.6432,97.5489,97.5917,4660.0
2022-11-01 14:15:00,113.83,113.85,113.76,113.82,5241.0,97.6089,97.626,97.5489,97.6003,5241.0
2022-11-01 14:20:00,113.78,113.9,113.76,113.81,3606.0,97.566,97.6689,97.5489,97.5917,3606.0
2022-11-01 14:25:00,113.77,113.85,113.69,113.84,8357.0,97.5574,97.626,97.4888,97.6175,8357.0
2022-11-01 14:30:00,113.86,113.86,113.52,113.52,12842.0,97.6346,97.6346,97.3431,97.3431,12842.0
2022-11-01 14:35:00,113.51,113.66,113.41,113.66,12192.0,97.3345,97.4631,97.2487,97.4631,12192.0
2022-11-01 14:40:00,113.58,113.63,113.52,113.53,5414.0,97.3945,97.4374,97.3431,97.3516,5414.0
2022-11-01 14:45:00,113.55,113.59,113.43,113.49,16660.0,97.3688,97.4031,97.2659,97.3173,16660.0
2022-11-01 14:50:00,113.49,113.59,113.46,113.56,6382.0,97.3173,97.4031,97.2916,97.3774,6382.0
2022-11-01 14:55:00,113.56,113.74,113.53,113.71,8426.0,97.3774,97.5317,97.3516,97.506,8426.0
2022-11-01 15:00:00,113.65,113.72,113.49,113.5,6709.0,97.4545,97.5146,97.3173,97.3259,6709.0
2022-11-01 15:05:00,113.49,113.71,113.48,113.71,13056.0,97.3173,97.506,97.3088,97.506,13056.0
2022-11-01 15:10:00,113.71,113.73,113.6,113.65,6861.0,97.506,97.5231,97.4117,97.4545,6861.0
2022-11-01 15:15:00,113.63,113.7,113.53,113.7,10713.0,97.4374,97.4974,97.3516,97.4974,10713.0
2022-11-01 15:20:00,113.72,113.8,113.65,113.8,8544.0,97.5146,97.5832,97.4545,97.5832,8544.0
2022-11-01 15:25:00,113.79,113.79,113.65,113.66,8027.0,97.5746,97.5746,97.4545,97.4631,8027.0
2022-11-01 15:30:00,113.68,113.78,113.65,113.78,18603.0,97.4803,97.566,97.4545,97.566,18603.0
2022-11-01 15:35:00,113.79,113.95,113.79,113.84,13078.0,97.5746,97.7118,97.5746,97.6175,13078.0
2022-11-01 15:40:00,113.85,113.98,113.84,113.9,13933.0,97.626,97.7375,97.6175,97.6689,13933.0
2022-11-01 15:45:00,113.9,114.15,113.9,114.14,34904.0,97.6689,97.8833,97.6689,97.8747,34904.0
2022-11-01 15:50:00,114.17,114.2,113.96,114.05,43888.0,97.9004,97.9262,97.7204,97.7975,43888.0
2022-11-01 15:55:00,114.07,114.09,113.79,113.8,99966.0,97.8147,97.8318,97.5746,97.5832,99966.0
2022-11-02 09:30:00,113.42,113.8,112.8,113.6,43213.0,97.2573,97.5832,96.7257,97.4117,43213.0
2022-11-02 09:35:00,113.52,114.57,113.4,114.2,42263.0,97.3431,98.2434,97.2402,97.9262,42263.0
2022-11-02 09:40:00,114.1,114.4,113.86,114.2,43968.0,97.8404,98.0977,97.6346,97.9262,43968.0
2022-11-02 09:45:00,114.19,114.37,113.89,114.14,15696.0,97.9176,98.0719,97.6603,97.8747,15696.0
2022-11-02 09:50:00,114.16,114.28,113.75,114.26,10991.0,97.8919,97.9948,97.5403,97.9776,10991.0
2022-11-02 09:55:00,114.21,114.72,114.2,114.65,21537.0,97.9347,98.3721,97.9262,98.312,21537.0
2022-11-02 10:00:00,114.6,115.06,114.6,115.06,33485.0,98.2692,98.6636,98.2692,98.6636,33485.0
2022-11-02 10:05:00,115.07,115.21,114.76,114.88,27614.0,98.6722,98.7922,98.4064,98.5093,27614.0
2022-11-02 10:10:00,114.9,115.02,114.62,114.84,16215.0,98.5264,98.6293,98.2863,98.475,16215.0
2022-11-02 10:15:00,114.83,114.92,114.43,114.65,7667.0,98.4664,98.5436,98.1234,98.312,7667.0
2022-11-02 10:20:00,114.58,114.58,114.3,114.49,12628.0,98.252,98.252,98.0119,98.1748,12628.0
2022-11-02 10:25:00,114.48,114.55,114.33,114.48,15791.0,98.1663,98.2263,98.0376,98.1663,15791.0
2022-11-02 10:30:00,114.54,114.83,114.5,114.82,19488.0,98.2177,98.4664,98.1834,98.4578,19488.0
2022-11-02 10:35:00,114.84,115.0,114.63,114.63,39635.0,98.475,98.6122,98.2949,98.2949,39635.0
2022-11-02 10:40:00,114.59,114.73,114.46,114.68,21194.0,98.2606,98.3806,98.1491,98.3378,21194.0
2022-11-02 10:45:00,114.66,114.98,114.66,114.91,8468.0,98.3206,98.595,98.3206,98.535,8468.0
2022-11-02 10:50:00,114.91,115.0,114.69,114.98,17922.0,98.535,98.6122,98.3463,98.595,17922.0
2022-11-02 10:55:00,115.0,115.16,114.95,115.05,10671.0,98.6122,98.7494,98.5693,98.655,10671.0
2022-11-02 11:00:00,115.01,115.22,115.0,115.07,12953.0,98.6207,98.8008,98.6122,98.6722,12953.0
2022-11-02 11:05:00,115.07,115.1,114.78,114.85,13076.0,98.6722,98.6979,98.4235,98.4835,13076.0
2022-11-02 11:10:00,114.85,114.85,114.6,114.75,10902.0,98.4835,98.4835,98.2692,98.3978,10902.0
2022-11-02 11:15:00,114.71,114.83,114.65,114.74,8803.0,98.3635,98.4664,98.312,98.3892,8803.0
2022-11-02 11:20:00,114.74,114.91,114.71,114.85,16161.0,98.3892,98.535,98.3635,98.4835,16161.0
2022-11-02 11:25:00,114.79,114.89,114.63,114.65,13887.0,98.4321,98.5178,98.2949,98.312,13887.0
2022-11-02 11:30:00,114.63,114.72,114.55,114.69,14120.0,98.2949,98.3721,98.2263,98.3463,14120.0
2022-11-02 11:35:00,114.66,114.87,114.62,114.87,28767.0,98.3206,98.5007,98.2863,98.5007,28767.0
2022-11-02 11:40:00,114.85,114.85,114.7,114.71,9967.0,98.4835,98.4835,98.3549,98.3635,9967.0
2022-11-02 11:45:00,114.71,114.79,114.7,114.79,7417.0,98.3635,98.4321,98.3549,98.4321,7417.0
2022-11-02 11:50:00,114.77,115.12,114.77,115.09,9878.0,98.4149,98.7151,98.4149,98.6893,9878.0
2022-11-02 11:55:00,115.09,115.12,114.8,114.81,11486.0,98.6893,98.7151,98.4407,98.4492,11486.0
2022-11-02 12:00:00,114.8,114.8,114.66,114.69,10371.0,98.4407,98.4407,98.3206,98.3463,10371.0
2022-11-02 12:05:00,114.74,114.74,114.54,114.57,16866.0,98.3892,98.3892,98.2177,98.2434,16866.0
2022-11-02 12:10:00,114.57,114.67,114.54,114.54,4788.0,98.2434,98.3292,98.2177,98.2177,4788.0
2022-11-02 12:15:00,114.5,114.6,114.49,114.53,11013.0,98.1834,98.2692,98.1748,98.2091,11013.0
2022-11-02 12:20:00,114.54,114.55,114.4,114.42,13394.0,98.2177,98.2263,98.0977,98.1148,13394.0
2022-11-02 12:25:00,114.42,114.48,114.33,114.45,17922.0,98.1148,98.1663,98.0376,98.1405,17922.0
2022-11-02 12:30:00,114.45,114.55,114.39,114.41,15275.0,98.1405,98.2263,98.0891,98.1062,15275.0
2022-11-02 12:35:00,114.4,114.41,114.23,114.27,13658.0,98.0977,98.1062,97.9519,97.9862,13658.0
2022-11-02 12:40:00,114.29,114.32,114.22,114.25,12662.0,98.0033,98.0291,97.9433,97.969,12662.0
2022-11-02 12:45:00,114.25,114.34,114.16,114.22,8961.0,97.969,98.0462,97.8919,97.9433,8961.0
2022-11-02 12:50:00,114.22,114.3,114.19,114.2,7554.0,97.9433,98.0119,97.9176,97.9262,7554.0
2022-11-02 12:55:00,114.25,114.25,114.04,114.05,13017.0,97.969,97.969,97.789,97.7975,13017.0
2022-11-02 13:00:00,114.06,114.06,113.98,114.0,13018.0,97.8061,97.8061,97.7375,97.7547,13018.0
2022-11-02 13:05:00,113.98,113.98,113.82,113.82,31043.0,97.7375,97.7375,97.6003,97.6003,31043.0
2022-11-02 13:10:00,113.86,113.87,113.59,113.59,14910.0,97.6346,97.6432,97.4031,97.4031,14910.0
2022-11-02 13:15:00,113.61,113.61,113.41,113.44,19242.0,97.4202,97.4202,97.2487,97.2745,19242.0
2022-11-02 13:20:00,113.42,113.61,113.27,113.6,13854.0,97.2573,97.4202,97.1287,97.4117,13854.0
2022-11-02 13:25:00,113.54,113.89,113.48,113.73,12446.0,97.3602,97.6603,97.3088,97.5231,12446.0
2022-11-02 13:30:00,113.72,113.72,113.56,113.68,10280.0,97.5146,97.5146,97.3774,97.4803,10280.0
2022-11-02 13:35:00,113.64,113.64,113.52,113.59,14807.0,97.446,97.446,97.3431,97.4031,14807.0
2022-11-02 13:40:00,113.59,113.74,113.58,113.64,20815.0,97.4031,97.5317,97.3945,97.446,20815.0
2022-11-02 13:45:00,113.57,113.65,113.52,113.6,8537.0,97.3859,97.4545,97.3431,97.4117,8537.0
2022-11-02 13:50:00,113.59,113.66,113.45,113.45,6096.0,97.4031,97.4631,97.283,97.283,6096.0
2022-11-02 13:55:00,113.44,113.44,112.83,113.13,45892.0,97.2745,97.2745,96.7514,97.0086,45892.0
2022-11-02 14:00:00,113.15,114.5,113.15,114.04,33295.0,97.0258,98.1834,97.0258,97.789,33295.0
2022-11-02 14:05:00,114.05,114.3,113.61,114.2,56262.0,97.7975,98.0119,97.4202,97.9262,56262.0
2022-11-02 14:10:00,114.14,114.64,113.98,114.64,16624.0,97.8747,98.3035,97.7375,98.3035,16624.0
2022-11-02 14:15:00,114.66,114.84,114.22,114.33,24739.0,98.3206,98.475,97.9433,98.0376,24739.0
2022-11-02 14:20:00,114.33,114.56,114.25,114.46,17148.0,98.0376,98.2349,97.969,98.1491,17148.0
2022-11-02 14:25:00,114.47,115.03,114.43,115.03,14688.0,98.1577,98.6379,98.1234,98.6379,14688.0
2022-11-02 14:30:00,115.07,115.13,114.42,114.82,16635.0,98.6722,98.7236,98.1148,98.4578,16635.0
2022-11-02 14:35:00,114.8,115.35,113.36,113.77,37099.0,98.4407,98.9123,97.2059,97.5574,37099.0
2022-11-02 14:40:00,113.8,114.86,113.63,114.22,25836.0,97.5832,98.4921,97.4374,97.9433,25836.0
2022-11-02 14:45:00,114.05,114.35,113.5,113.56,17719.0,97.7975,98.0548,97.3259,97.3774,17719.0
2022-11-02 14:50:00,113.57,113.63,112.32,112.66,19921.0,97.3859,97.4374,96.3141,96.6056,19921.0
2022-11-02 14:55:00,112.77,113.13,112.58,113.04,12557.0,96.6999,97.0086,96.537,96.9315,12557.0
2022-11-02 15:00:00,112.95,113.22,112.81,112.99,23771.0,96.8543,97.0858,96.7342,96.8886,23771.0
2022-11-02 15:05:00,112.98,113.78,112.98,113.74,17057.0,96.88,97.566,96.88,97.5317,17057.0
2022-11-02 15:10:00,113.72,113.75,113.4,113.4,8517.0,97.5146,97.5403,97.2402,97.2402,8517.0
2022-11-02 15:15:00,113.35,113.4,112.98,113.0,16345.0,97.1973,97.2402,96.88,96.8972,16345.0
2022-11-02 15:20:00,112.95,112.99,112.55,112.55,18409.0,96.8543,96.8886,96.5113,96.5113,18409.0
2022-11-02 15:25:00,112.56,112.61,112.04,112.23,22572.0,96.5199,96.5627,96.074,96.2369,22572.0
2022-11-02 15:30:00,112.22,112.39,112.07,112.22,26169.0,96.2283,96.3741,96.0997,96.2283,26169.0
2022-11-02 15:35:00,112.15,112.46,111.92,112.26,26827.0,96.1683,96.4341,95.9711,96.2626,26827.0
2022-11-02 15:40:00,112.25,112.39,111.98,112.2,33406.0,96.254,96.3741,96.0225,96.2112,33406.0
2022-11-02 15:45:00,112.16,112.16,111.89,112.01,51575.0,96.1769,96.1769,95.9453,96.0482,51575.0
2022-11-02 15:50:00,112.0,112.0,111.51,111.73,73974.0,96.0397,96.0397,95.6195,95.8081,73974.0
2022-11-02 15:55:00,111.65,111.85,111.48,111.49,183782.0,95.7395,95.911,95.5938,95.6023,183782.0
2022-11-03 09:30:00,110.19,110.5,109.34,110.1,58874.0,94.4876,94.7534,93.7587,94.4104,58874.0
2022-11-03 09:35:00,110.1,110.27,109.67,109.9,57688.0,94.4104,94.5562,94.0417,94.2389,57688.0
2022-11-03 09:40:00,109.91,110.8,109.9,110.75,26819.0,94.2475,95.0107,94.2389,94.9678,26819.0
2022-11-03 09:45:00,110.52,110.55,109.92,109.92,28788.0,94.7706,94.7963,94.2561,94.2561,28788.0
2022-11-03 09:50:00,109.95,110.02,109.35,109.35,15615.0,94.2818,94.3418,93.7673,93.7673,15615.0
2022-11-03 09:55:00,109.37,109.57,109.0,109.0,24560.0,93.7845,93.956,93.4672,93.4672,24560.0
2022-11-03 10:00:00,109.06,109.72,108.81,109.69,31986.0,93.5186,94.0846,93.3043,94.0589,31986.0
2022-11-03 10:05:00,109.66,109.92,109.29,109.61,9919.0,94.0331,94.2561,93.7159,93.9903,9919.0
2022-11-03 10:10:00,109.54,110.25,109.43,110.25,19316.0,93.9302,94.5391,93.8359,94.5391,19316.0
2022-11-03 10:15:00,110.44,110.79,110.43,110.73,7354.0,94.702,95.0021,94.6934,94.9506,7354.0
2022-11-03 10:20:00,110.83,110.83,110.57,110.67,3518.0,95.0364,95.0364,94.8134,94.8992,3518.0
2022-11-03 10:25:00,110.77,110.97,110.66,110.87,7928.0,94.9849,95.1564,94.8906,95.0707,7928.0
2022-11-03 10:30:00,110.94,110.97,110.67,110.7,12351.0,95.1307,95.1564,94.8992,94.9249,12351.0
2022-11-03 10:35:00,110.69,110.94,110.68,110.84,5607.0,94.9163,95.1307,94.9078,95.045,5607.0
2022-11-03 10:40:00,110.85,111.35,110.85,111.35,6571.0,95.0535,95.4823,95.0535,95.4823,6571.0
2022-11-03 10:45:00,111.34,111.51,111.23,111.36,18684.0,95.4737,95.6195,95.3794,95.4909,18684.0
2022-11-03 10:50:00,111.35,111.41,111.09,111.14,9305.0,95.4823,95.5337,95.2593,95.3022,9305.0
2022-11-03 10:55:00,111.13,111.29,111.13,111.25,18154.0,95.2936,95.4308,95.2936,95.3965,18154.0
2022-11-03 11:00:00,111.24,111.29,110.98,110.98,6858.0,95.388,95.4308,95.165,95.165,6858.0
2022-11-03 11:05:00,110.99,111.18,110.98,111.07,6767.0,95.1736,95.3365,95.165,95.2422,6767.0
2022-11-03 11:10:00,111.1,111.27,110.96,110.97,3135.0,95.2679,95.4137,95.1479,95.1564,3135.0
2022-11-03 11:15:00,111.0,111.02,110.86,110.97,3340.0,95.1822,95.1993,95.0621,95.1564,3340.0
2022-11-03 11:20:00,111.01,111.27,111.0,111.21,3248.0,95.1907,95.4137,95.1822,95.3622,3248.0
2022-11-03 11:25:00,111.13,111.23,111.04,111.17,4737.0,95.2936,95.3794,95.2165,95.3279,4737.0
2022-11-03 11:30:00,111.2,111.31,111.05,111.1,4336.0,95.3537,95.448,95.225,95.2679,4336.0
2022-11-03 11:35:00,111.13,111.38,111.1,111.23,10185.0,95.2936,95.508,95.2679,95.3794,10185.0
2022-11-03 11:40:00,111.28,111.33,111.15,111.16,5202.0,95.4223,95.4651,95.3108,95.3194,5202.0
2022-11-03 11:45:00,111.13,111.45,111.12,111.3,7686.0,95.2936,95.568,95.2851,95.4394,7686.0
2022-11-03 11:50:00,111.22,111.25,111.04,111.15,4223.0,95.3708,95.3965,95.2165,95.3108,4223.0
2022-11-03 11:55:00,111.04,111.1,110.85,110.98,8597.0,95.2165,95.2679,95.0535,95.165,8597.0
2022-11-03 12:00:00,110.97,111.2,110.93,111.2,5231.0,95.1564,95.3537,95.1221,95.3537,5231.0
2022-11-03 12:05:00,111.25,111.49,111.25,111.44,9143.0,95.3965,95.6023,95.3965,95.5595,9143.0
2022-11-03 12:10:00,111.47,111.77,111.44,111.73,5730.0,95.5852,95.8424,95.5595,95.8081,5730.0
2022-11-03 12:15:00,111.7,112.06,111.7,112.02,9086.0,95.7824,96.0911,95.7824,96.0568,9086.0
2022-11-03 12:20:00,112.01,112.03,111.92,111.98,8406.0,96.0482,96.0654,95.9711,96.0225,8406.0
2022-11-03 12:25:00,111.96,112.16,111.96,112.03,10340.0,96.0054,96.1769,96.0054,96.0654,10340.0
2022-11-03 12:30:00,112.02,112.07,111.88,111.88,8496.0,96.0568,96.0997,95.9368,95.9368,8496.0
2022-11-03 12:35:00,111.87,111.87,111.64,111.79,14487.0,95.9282,95.9282,95.731,95.8596,14487.0
2022-11-03 12:40:00,111.84,112.22,111.76,112.22,13268.0,95.9025,96.2283,95.8339,96.2283,13268.0
2022-11-03 12:45:00,112.28,112.35,112.15,112.16,10109.0,96.2798,96.3398,96.1683,96.1769,10109.0
2022-11-03 12:50:00,112.17,112.46,112.12,112.45,6268.0,96.1854,96.4341,96.1426,96.4255,6268.0
2022-11-03 12:55:00,112.46,112.49,112.39,112.46,5345.0,96.4341,96.4598,96.3741,96.4341,5345.0
2022-11-03 13:00:00,112.55,112.57,112.32,112.41,5576.0,96.5113,96.5284,96.3141,96.3912,5576.0
2022-11-03 13:05:00,112.36,112.49,112.3,112.45,4069.0,96.3484,96.4598,96.2969,96.4255,4069.0
2022-11-03 13:10:00,112.41,112.5,112.39,112.5,3948.0,96.3912,96.4684,96.3741,96.4684,3948.0
2022-11-03 13:15:00,112.52,112.7,112.5,112.69,6385.0,96.4856,96.6399,96.4684,96.6313,6385.0
2022-11-03 13:20:00,112.69,112.69,112.35,112.37,6861.0,96.6313,96.6313,96.3398,96.3569,6861.0
2022-11-03 13:25:00,112.37,112.51,112.27,112.51,5500.0,96.3569,96.477,96.2712,96.477,5500.0
2022-11-03 13:30:00,112.46,112.52,112.36,112.43,6090.0,96.4341,96.4856,96.3484,96.4084,6090.0
2022-11-03 13:35:00,112.44,112.5,112.36,112.47,6637.0,96.417,96.4684,96.3484,96.4427,6637.0
2022-11-03 13:40:00,112.47,112.51,112.3,112.3,7357.0,96.4427,96.477,96.2969,96.2969,7357.0
2022-11-03 13:45:00,112.28,112.51,112.23,112.46,7154.0,96.2798,96.477,96.2369,96.4341,7154.0
2022-11-03 13:50:00,112.45,112.52,112.31,112.51,3120.0,96.4255,96.4856,96.3055,96.477,3120.0
2022-11-03 13:55:00,112.5,112.52,112.31,112.34,7625.0,96.4684,96.4856,96.3055,96.3312,7625.0
2022-11-03 14:00:00,112.36,112.4,112.18,112.28,5172.0,96.3484,96.3827,96.194,96.2798,5172.0
2022-11-03 14:05:00,112.26,112.41,112.24,112.32,2201.0,96.2626,96.3912,96.2455,96.3141,2201.0
2022-11-03 14:10:00,112.33,112.4,112.24,112.37,5099.0,96.3226,96.3827,96.2455,96.3569,5099.0
2022-11-03 14:15:00,112.41,112.42,112.33,112.37,3332.0,96.3912,96.3998,96.3226,96.3569,3332.0
2022-11-03 14:20:00,112.47,112.6,112.43,112.57,3319.0,96.4427,96.5542,96.4084,96.5284,3319.0
2022-11-03 14:25:00,112.64,112.77,112.62,112.77,4242.0,96.5885,96.6999,96.5713,96.6999,4242.0
2022-11-03 14:30:00,112.75,112.83,112.68,112.73,8238.0,96.6828,96.7514,96.6228,96.6656,8238.0
2022-11-03 14:35:00,112.74,112.8,112.63,112.64,3960.0,96.6742,96.7257,96.5799,96.5885,3960.0
2022-11-03 14:40:00,112.61,112.62,112.49,112.52,7125.0,96.5627,96.5713,96.4598,96.4856,7125.0
2022-11-03 14:45:00,112.49,112.62,112.49,112.6,4313.0,96.4598,96.5713,96.4598,96.5542,4313.0
2022-11-03 14:50:00,112.56,112.66,112.53,112.65,3244.0,96.5199,96.6056,96.4941,96.597,3244.0
2022-11-03 14:55:00,112.63,112.76,112.61,112.71,7268.0,96.5799,96.6914,96.5627,96.6485,7268.0
2022-11-03 15:00:00,112.73,112.82,112.73,112.81,3490.0,96.6656,96.7428,96.6656,96.7342,3490.0
2022-11-03 15:05:00,112.81,112.96,112.7,112.89,9829.0,96.7342,96.8629,96.6399,96.8028,9829.0
2022-11-03 15:10:00,112.88,112.97,112.82,112.88,6211.0,96.7943,96.8714,96.7428,96.7943,6211.0
2022-11-03 15:15:00,112.87,112.92,112.83,112.92,8341.0,96.7857,96.8286,96.7514,96.8286,8341.0
2022-11-03 15:20:00,112.94,113.06,112.91,113.05,7768.0,96.8457,96.9486,96.82,96.94,7768.0
2022-11-03 15:25:00,113.07,113.2,113.03,113.2,11340.0,96.9572,97.0687,96.9229,97.0687,11340.0
2022-11-03 15:30:00,113.2,113.35,113.11,113.35,21278.0,97.0687,97.1973,96.9915,97.1973,21278.0
2022-11-03 15:35:00,113.37,113.4,113.04,113.11,11155.0,97.2144,97.2402,96.9315,96.9915,11155.0
2022-11-03 15:40:00,113.11,113.17,112.85,112.88,12465.0,96.9915,97.0429,96.7685,96.7943,12465.0
2022-11-03 15:45:00,112.87,112.88,112.7,112.73,15770.0,96.7857,96.7943,96.6399,96.6656,15770.0
2022-11-03 15:50:00,112.67,112.75,112.58,112.68,50864.0,96.6142,96.6828,96.537,96.6228,50864.0
2022-11-03 15:55:00,112.67,112.67,112.51,112.56,86708.0,96.6142,96.6142,96.477,96.5199,86708.0
2022-11-04 09:30:00,114.15,114.58,113.64,114.56,27396.0,97.8833,98.252,97.446,98.2349,27396.0
2022-11-04 09:35:00,114.57,115.27,114.42,115.21,19628.0,98.2434,98.8437,98.1148,98.7922,19628.0
2022-11-04 09:40:00,115.2,115.2,114.5,114.58,15303.0,98.7837,98.7837,98.1834,98.252,15303.0
2022-11-04 09:45:00,114.48,114.61,114.05,114.05,5864.0,98.1663,98.2777,97.7975,97.7975,5864.0
2022-11-04 09:50:00,114.05,114.19,113.52,114.14,17794.0,97.7975,97.9176,97.3431,97.8747,17794.0
2022-11-04 09:55:00,114.22,114.61,114.12,114.58,21934.0,97.9433,98.2777,97.8576,98.252,21934.0
2022-11-04 10:00:00,114.58,114.72,114.12,114.13,12548.0,98.252,98.3721,97.8576,97.8661,12548.0
2022-11-04 10:05:00,114.13,114.71,114.05,114.69,9093.0,97.8661,98.3635,97.7975,98.3463,9093.0
2022-11-04 10:10:00,114.71,115.09,114.64,115.07,7061.0,98.3635,98.6893,98.3035,98.6722,7061.0
2022-11-04 10:15:00,115.05,115.07,114.61,114.64,5945.0,98.655,98.6722,98.2777,98.3035,5945.0
2022-11-04 10:20:00,114.75,115.16,114.69,115.16,4560.0,98.3978,98.7494,98.3463,98.7494,4560.0
2022-11-04 10:25:00,115.2,115.5,115.11,115.29,5740.0,98.7837,99.0409,98.7065,98.8608,5740.0
2022-11-04 10:30:00,115.33,115.59,115.32,115.49,7502.0,98.8951,99.1181,98.8866,99.0323,7502.0
2022-11-04 10:35:00,115.48,115.55,115.38,115.49,2702.0,99.0238,99.0838,98.938,99.0323,2702.0
2022-11-04 10:40:00,115.58,115.74,115.44,115.44,6097.0,99.1095,99.2467,98.9895,98.9895,6097.0
2022-11-04 10:45:00,115.46,115.46,115.15,115.32,9679.0,99.0066,99.0066,98.7408,98.8866,9679.0
2022-11-04 10:50:00,115.37,115.39,114.75,115.15,10497.0,98.9294,98.9466,98.3978,98.7408,10497.0
2022-11-04 10:55:00,115.3,115.36,114.96,115.16,5132.0,98.8694,98.9209,98.5779,98.7494,5132.0
2022-11-04 11:00:00,115.13,115.36,115.07,115.24,4242.0,98.7236,98.9209,98.6722,98.818,4242.0
2022-11-04 11:05:00,115.17,115.24,114.94,114.94,4890.0,98.7579,98.818,98.5607,98.5607,4890.0
2022-11-04 11:10:00,114.97,115.02,114.8,114.9,9068.0,98.5864,98.6293,98.4407,98.5264,9068.0
2022-11-04 11:15:00,114.86,114.94,114.66,114.67,5717.0,98.4921,98.5607,98.3206,98.3292,5717.0
2022-11-04 11:20:00,114.66,114.71,114.49,114.57,10866.0,98.3206,98.3635,98.1748,98.2434,10866.0
2022-11-04 11:25:00,114.6,114.75,114.26,114.26,9278.0,98.2692,98.3978,97.9776,97.9776,9278.0
2022-11-04 11:30:00,114.3,114.49,114.23,114.28,4610.0,98.0119,98.1748,97.9519,97.9948,4610.0
2022-11-04 11:35:00,114.28,114.38,113.94,114.04,10428.0,97.9948,98.0805,97.7032,97.789,10428.0
2022-11-04 11:40:00,113.98,114.05,113.88,113.88,18876.0,97.7375,97.7975,97.6518,97.6518,18876.0
2022-11-04 11:45:00,113.91,113.91,113.51,113.51,15670.0,97.6775,97.6775,97.3345,97.3345,15670.0
2022-11-04 11:50:00,113.57,113.57,113.01,113.16,10441.0,97.3859,97.3859,96.9057,97.0344,10441.0
2022-11-04 11:55:00,113.23,113.25,113.0,113.03,5847.0,97.0944,97.1115,96.8972,96.9229,5847.0
2022-11-04 12:00:00,113.05,113.21,112.73,112.78,5132.0,96.94,97.0772,96.6656,96.7085,5132.0
2022-11-04 12:05:00,112.67,112.99,112.62,112.9,26258.0,96.6142,96.8886,96.5713,96.8114,26258.0
2022-11-04 12:10:00,112.87,113.17,112.87,113.17,9085.0,96.7857,97.0429,96.7857,97.0429,9085.0
2022-11-04 12:15:00,113.12,113.74,113.12,113.67,11053.0,97.0001,97.5317,97.0001,97.4717,11053.0
2022-11-04 12:20:00,113.68,113.78,113.38,113.44,10599.0,97.4803,97.566,97.223,97.2745,10599.0
2022-11-04 12:25:00,113.41,113.71,113.36,113.71,4530.0,97.2487,97.506,97.2059,97.506,4530.0
2022-11-04 12:30:00,113.59,113.77,113.52,113.77,2948.0,97.4031,97.5574,97.3431,97.5574,2948.0
2022-11-04 12:35:00,113.71,113.71,113.3,113.35,6479.0,97.506,97.506,97.1544,97.1973,6479.0
2022-11-04 12:40:00,113.28,113.42,113.13,113.19,4611.0,97.1373,97.2573,97.0086,97.0601,4611.0
2022-11-04 12:45:00,113.19,113.21,112.97,113.08,11900.0,97.0601,97.0772,96.8714,96.9658,11900.0
2022-11-04 12:50:00,113.07,113.24,113.06,113.09,4964.0,96.9572,97.103,96.9486,96.9743,4964.0
2022-11-04 12:55:00,113.16,113.16,113.0,113.16,3296.0,97.0344,97.0344,96.8972,97.0344,3296.0
2022-11-04 13:00:00,113.08,113.4,113.01,113.37,4788.0,96.9658,97.2402,96.9057,97.2144,4788.0
2022-11-04 13:05:00,113.4,113.64,113.13,113.14,24392.0,97.2402,97.446,97.0086,97.0172,24392.0
2022-11-04 13:10:00,113.17,113.77,113.17,113.64,6760.0,97.0429,97.5574,97.0429,97.446,6760.0
2022-11-04 13:15:00,113.55,113.65,113.47,113.55,3182.0,97.3688,97.4545,97.3002,97.3688,3182.0
2022-11-04 13:20:00,113.58,113.67,113.48,113.62,3136.0,97.3945,97.4717,97.3088,97.4288,3136.0
2022-11-04 13:25:00,113.58,113.76,113.49,113.67,5822.0,97.3945,97.5489,97.3173,97.4717,5822.0
2022-11-04 13:30:00,113.75,113.93,113.7,113.77,7113.0,97.5403,97.6946,97.4974,97.5574,7113.0
2022-11-04 13:35:00,113.77,113.77,113.63,113.68,8895.0,97.5574,97.5574,97.4374,97.4803,8895.0
2022-11-04 13:40:00,113.62,113.64,113.49,113.63,2454.0,97.4288,97.446,97.3173,97.4374,2454.0
2022-11-04 13:45:00,113.57,113.73,113.54,113.71,5066.0,97.3859,97.5231,97.3602,97.506,5066.0
2022-11-04 13:50:00,113.73,113.73,113.5,113.6,6847.0,97.5231,97.5231,97.3259,97.4117,6847.0
2022-11-04 13:55:00,113.6,113.6,113.49,113.51,2975.0,97.4117,97.4117,97.3173,97.3345,2975.0
2022-11-04 14:00:00,113.53,113.77,113.53,113.67,4628.0,97.3516,97.5574,97.3516,97.4717,4628.0
2022-11-04 14:05:00,113.62,113.63,113.36,113.46,9824.0,97.4288,97.4374,97.2059,97.2916,9824.0
2022-11-04 14:10:00,113.52,113.57,113.46,113.51,2732.0,97.3431,97.3859,97.2916,97.3345,2732.0
2022-11-04 14:15:00,113.57,113.86,113.49,113.85,6277.0,97.3859,97.6346,97.3173,97.626,6277.0
2022-11-04 14:20:00,113.85,114.19,113.83,114.19,6208.0,97.626,97.9176,97.6089,97.9176,6208.0
2022-11-04 14:25:00,114.16,114.32,114.12,114.32,8515.0,97.8919,98.0291,97.8576,98.0291,8515.0
2022-11-04 14:30:00,114.28,114.48,114.27,114.46,11262.0,97.9948,98.1663,97.9862,98.1491,11262.0
2022-11-04 14:35:00,114.46,114.64,114.4,114.64,11678.0,98.1491,98.3035,98.0977,98.3035,11678.0
2022-11-04 14:40:00,114.59,114.95,114.53,114.91,8652.0,98.2606,98.5693,98.2091,98.535,8652.0
2022-11-04 14:45:00,114.94,114.97,114.64,114.68,9290.0,98.5607,98.5864,98.3035,98.3378,9290.0
2022-11-04 14:50:00,114.71,114.89,114.7,114.87,4615.0,98.3635,98.5178,98.3549,98.5007,4615.0
2022-11-04 14:55:00,114.89,115.06,114.89,114.96,14276.0,98.5178,98.6636,98.5178,98.5779,14276.0
2022-11-04 15:00:00,114.98,115.08,114.94,115.02,7259.0,98.595,98.6808,98.5607,98.6293,7259.0
2022-11-04 15:05:00,115.02,115.28,115.02,115.2,14311.0,98.6293,98.8523,98.6293,98.7837,14311.0
2022-11-04 15:10:00,115.24,115.4,115.17,115.29,19039.0,98.818,98.9552,98.7579,98.8608,19039.0
2022-11-04 15:15:00,115.32,115.43,115.28,115.29,26898.0,98.8866,98.9809,98.8523,98.8608,26898.0
2022-11-04 15:20:00,115.31,115.31,115.05,115.08,22255.0,98.878,98.878,98.655,98.6808,22255.0
2022-11-04 15:25:00,115.03,115.25,115.02,115.15,15449.0,98.6379,98.8265,98.6293,98.7408,15449.0
2022-11-04 15:30:00,115.12,115.47,114.97,115.45,19228.0,98.7151,99.0152,98.5864,98.998,19228.0
2022-11-04 15:35:00,115.5,115.5,115.27,115.45,12072.0,99.0409,99.0409,98.8437,98.998,12072.0
2022-11-04 15:40:00,115.45,115.65,115.35,115.62,15546.0,98.998,99.1695,98.9123,99.1438,15546.0
2022-11-04 15:45:00,115.61,115.81,115.57,115.66,23274.0,99.1352,99.3067,99.1009,99.1781,23274.0
2022-11-04 15:50:00,115.65,115.73,115.36,115.37,44436.0,99.1695,99.2381,98.9209,98.9294,44436.0
2022-11-04 15:55:00,115.4,115.66,115.22,115.61,105987.0,98.9552,99.1781,98.8008,99.1352,105987.0
2022-11-07 09:30:00,116.5,117.0,116.24,116.88,35417.0,99.8984,100.3272,99.6755,100.2243,35417.0
2022-11-07 09:35:00,116.85,116.86,116.16,116.21,9388.0,100.1985,100.2071,99.6069,99.6497,9388.0
2022-11-07 09:40:00,116.1,116.38,115.8,115.98,9029.0,99.5554,99.7955,99.2982,99.4525,9029.0
2022-11-07 09:45:00,115.91,116.11,115.8,115.9,6827.0,99.3925,99.564,99.2982,99.3839,6827.0
2022-11-07 09:50:00,115.84,116.04,115.52,115.58,17016.0,99.3325,99.504,99.0581,99.1095,17016.0
2022-11-07 09:55:00,115.52,115.53,115.24,115.27,5516.0,99.0581,99.0666,98.818,98.8437,5516.0
2022-11-07 10:00:00,115.33,115.82,115.28,115.82,19151.0,98.8951,99.3153,98.8523,99.3153,19151.0
2022-11-07 10:05:00,115.83,116.03,115.67,115.75,11064.0,99.3239,99.4954,99.1867,99.2553,11064.0
2022-11-07 10:10:00,115.89,116.17,115.83,116.06,12185.0,99.3753,99.6154,99.3239,99.5211,12185.0
2022-11-07 10:15:00,115.99,116.25,115.98,116.09,7355.0,99.4611,99.684,99.4525,99.5468,7355.0
2022-11-07 10:20:00,116.14,116.14,115.61,115.88,13748.0,99.5897,99.5897,99.1352,99.3668,13748.0
2022-11-07 10:25:00,115.81,115.97,115.7,115.97,7759.0,99.3067,99.4439,99.2124,99.4439,7759.0
2022-11-07 10:30:00,116.0,116.06,115.8,115.84,6588.0,99.4697,99.5211,99.2982,99.3325,6588.0
2022-11-07 10:35:00,115.87,115.9,115.47,115.54,9230.0,99.3582,99.3839,99.0152,99.0752,9230.0
2022-11-07 10:40:00,115.45,115.54,115.33,115.38,5828.0,98.998,99.0752,98.8951,98.938,5828.0
2022-11-07 10:45:00,115.43,115.62,115.39,115.42,75820.0,98.9809,99.1438,98.9466,98.9723,75820.0
2022-11-07 10:50:00,115.43,115.44,115.27,115.33,5492.0,98.9809,98.9895,98.8437,98.8951,5492.0
2022-11-07 10:55:00,115.3,115.37,115.13,115.16,5444.0,98.8694,98.9294,98.7236,98.7494,5444.0
2022-11-07 11:00:00,115.19,115.29,115.1,115.27,4262.0,98.7751,98.8608,98.6979,98.8437,4262.0
2022-11-07 11:05:00,115.28,115.45,114.96,114.97,15127.0,98.8523,98.998,98.5779,98.5864,15127.0
2022-11-07 11:10:00,114.98,115.15,114.76,115.11,68603.0,98.595,98.7408,98.4064,98.7065,68603.0
2022-11-07 11:15:00,115.06,115.39,115.05,115.2,16803.0,98.6636,98.9466,98.655,98.7837,16803.0
2022-11-07 11:20:00,115.19,115.27,114.88,115.18,60408.0,98.7751,98.8437,98.5093,98.7665,60408.0
2022-11-07 11:25:00,115.21,115.43,115.13,115.39,7924.0,98.7922,98.9809,98.7236,98.9466,7924.0
2022-11-07 11:30:00,115.41,115.49,115.4,115.45,2249.0,98.9637,99.0323,98.9552,98.998,2249.0
2022-11-07 11:35:00,115.46,115.68,115.43,115.59,14967.0,99.0066,99.1953,98.9809,99.1181,14967.0
2022-11-07 11:40:00,115.6,115.6,114.97,115.11,43946.0,99.1267,99.1267,98.5864,98.7065,43946.0
2022-11-07 11:45:00,115.12,115.31,115.03,115.19,24369.0,98.7151,98.878,98.6379,98.7751,24369.0
2022-11-07 11:50:00,115.26,115.43,115.19,115.4,16327.0,98.8351,98.9809,98.7751,98.9552,16327.0
2022-11-07 11:55:00,115.42,115.51,115.26,115.31,9094.0,98.9723,99.0495,98.8351,98.878,9094.0
2022-11-07 12:00:00,115.36,115.4,115.19,115.28,6818.0,98.9209,98.9552,98.7751,98.8523,6818.0
2022-11-07 12:05:00,115.33,115.67,115.18,115.65,8449.0,98.8951,99.1867,98.7665,99.1695,8449.0
2022-11-07 12:10:00,115.66,115.9,115.62,115.79,9570.0,99.1781,99.3839,99.1438,99.2896,9570.0
2022-11-07 12:15:00,115.79,115.92,115.78,115.81,5279.0,99.2896,99.4011,99.281,99.3067,5279.0
2022-11-07 12:20:00,115.82,116.03,115.81,116.02,6947.0,99.3153,99.4954,99.3067,99.4868,6947.0
2022-11-07 12:25:00,116.04,116.2,115.96,116.16,8222.0,99.504,99.6412,99.4354,99.6069,8222.0
2022-11-07 12:30:00,116.16,116.19,116.07,116.1,8180.0,99.6069,99.6326,99.5297,99.5554,8180.0
2022-11-07 12:35:00,116.02,116.11,116.02,116.03,3373.0,99.4868,99.564,99.4868,99.4954,3373.0
2022-11-07 12:40:00,116.08,116.17,116.05,116.16,6103.0,99.5383,99.6154,99.5125,99.6069,6103.0
2022-11-07 12:45:00,116.18,116.26,116.05,116.07,5929.0,99.624,99.6926,99.5125,99.5297,5929.0
2022-11-07 12:50:00,116.04,116.15,115.97,115.97,3260.0,99.504,99.5983,99.4439,99.4439,3260.0
2022-11-07 12:55:00,115.88,116.02,115.86,115.95,2259.0,99.3668,99.4868,99.3496,99.4268,2259.0
2022-11-07 13:00:00,115.94,116.14,115.94,116.12,3049.0,99.4182,99.5897,99.4182,99.5726,3049.0
2022-11-07 13:05:00,116.12,116.12,115.95,116.03,6272.0,99.5726,99.5726,99.4268,99.4954,6272.0
2022-11-07 13:10:00,116.03,116.12,116.0,116.08,6412.0,99.4954,99.5726,99.4697,99.5383,6412.0
2022-11-07 13:15:00,116.14,116.16,116.05,116.08,3934.0,99.5897,99.6069,99.5125,99.5383,3934.0
2022-11-07 13:20:00,116.0,116.02,115.89,115.9,5314.0,99.4697,99.4868,99.3753,99.3839,5314.0
2022-11-07 13:25:00,115.89,115.99,115.83,115.96,4936.0,99.3753,99.4611,99.3239,99.4354,4936.0
2022-11-07 13:30:00,115.94,116.04,115.88,115.92,6698.0,99.4182,99.504,99.3668,99.4011,6698.0
2022-11-07 13:35:00,115.84,115.89,115.83,115.85,2704.0,99.3325,99.3753,99.3239,99.341,2704.0
2022-11-07 13:40:00,115.91,116.04,115.87,116.0,3577.0,99.3925,99.504,99.3582,99.4697,3577.0
2022-11-07 13:45:00,116.05,116.17,116.02,116.16,5297.0,99.5125,99.6154,99.4868,99.6069,5297.0
2022-11-07 13:50:00,116.13,116.16,116.07,116.09,3311.0,99.5811,99.6069,99.5297,99.5468,3311.0
2022-11-07 13:55:00,116.11,116.18,116.1,116.17,7048.0,99.564,99.624,99.5554,99.6154,7048.0
2022-11-07 14:00:00,116.18,116.32,116.18,116.26,5649.0,99.624,99.7441,99.624,99.6926,5649.0
2022-11-07 14:05:00,116.25,116.28,116.22,116.25,2593.0,99.684,99.7098,99.6583,99.684,2593.0
2022-11-07 14:10:00,116.25,116.49,116.23,116.47,3961.0,99.684,99.8898,99.6669,99.8727,3961.0
2022-11-07 14:15:00,116.49,116.66,116.49,116.64,10516.0,99.8898,100.0356,99.8898,100.0185,10516.0
2022-11-07 14:20:00,116.61,116.67,116.6,116.67,4218.0,99.9927,100.0442,99.9842,100.0442,4218.0
2022-11-07 14:25:00,116.66,116.76,116.61,116.72,5291.0,100.0356,100.1214,99.9927,100.0871,5291.0
2022-11-07 14:30:00,116.75,116.8,116.71,116.77,4956.0,100.1128,100.1557,100.0785,100.1299,4956.0
2022-11-07 14:35:00,116.8,116.8,116.71,116.73,5511.0,100.1557,100.1557,100.0785,100.0956,5511.0
2022-11-07 14:40:00,116.75,116.8,116.61,116.71,4333.0,100.1128,100.1557,99.9927,100.0785,4333.0
2022-11-07 14:45:00,116.76,116.8,116.73,116.78,4350.0,100.1214,100.1557,100.0956,100.1385,4350.0
2022-11-07 14:50:00,116.79,116.88,116.79,116.81,11199.0,100.1471,100.2243,100.1471,100.1642,11199.0
2022-11-07 14:55:00,116.76,116.78,116.45,116.46,7215.0,100.1214,100.1385,99.8555,99.8641,7215.0
2022-11-07 15:00:00,116.47,116.69,116.47,116.66,3686.0,99.8727,100.0613,99.8727,100.0356,3686.0
2022-11-07 15:05:00,116.71,116.71,116.54,116.63,3839.0,100.0785,100.0785,99.9327,100.0099,3839.0
2022-11-07 15:10:00,116.58,116.77,116.58,116.77,5666.0,99.967,100.1299,99.967,100.1299,5666.0
2022-11-07 15:15:00,116.79,116.85,116.77,116.85,5010.0,100.1471,100.1985,100.1299,100.1985,5010.0
2022-11-07 15:20:00,116.85,117.01,116.77,116.99,13849.0,100.1985,100.3357,100.1299,100.3186,13849.0
2022-11-07 15:25:00,116.96,117.09,116.94,117.01,15169.0,100.2929,100.4043,100.2757,100.3357,15169.0
2022-11-07 15:30:00,117.0,117.02,116.89,116.94,12812.0,100.3272,100.3443,100.2328,100.2757,12812.0
2022-11-07 15:35:00,116.96,116.96,116.86,116.94,10574.0,100.2929,100.2929,100.2071,100.2757,10574.0
2022-11-07 15:40:00,116.94,117.01,116.89,117.01,9933.0,100.2757,100.3357,100.2328,100.3357,9933.0
2022-11-07 15:45:00,117.03,117.12,116.95,117.1,13850.0,100.3529,100.4301,100.2843,100.4129,13850.0
2022-11-07 15:50:00,117.13,117.15,116.89,116.96,28344.0,100.4386,100.4558,100.2328,100.2929,28344.0
2022-11-07 15:55:00,116.97,116.97,116.78,116.91,83839.0,100.3014,100.3014,100.1385,100.25,83839.0
2022-11-08 09:30:00,116.86,117.47,116.71,116.96,29412.0,100.2071,100.7302,100.0785,100.2929,29412.0
2022-11-08 09:35:00,116.64,116.76,116.16,116.35,18560.0,100.0185,100.1214,99.6069,99.7698,18560.0
2022-11-08 09:40:00,116.34,116.54,116.0,116.09,11236.0,99.7612,99.9327,99.4697,99.5468,11236.0
2022-11-08 09:45:00,116.14,116.17,115.45,115.9,16845.0,99.5897,99.6154,98.998,99.3839,16845.0
2022-11-08 09:50:00,115.71,116.27,115.56,116.15,9353.0,99.221,99.7012,99.0924,99.5983,9353.0
2022-11-08 09:55:00,116.0,116.35,115.76,115.76,7580.0,99.4697,99.7698,99.2639,99.2639,7580.0
2022-11-08 10:00:00,115.79,116.11,115.66,115.66,2628.0,99.2896,99.564,99.1781,99.1781,2628.0
2022-11-08 10:05:00,115.74,115.95,115.56,115.93,3847.0,99.2467,99.4268,99.0924,99.4096,3847.0
2022-11-08 10:10:00,115.85,116.03,115.8,115.87,3290.0,99.341,99.4954,99.2982,99.3582,3290.0
2022-11-08 10:15:00,115.88,116.16,115.78,116.15,6619.0,99.3668,99.6069,99.281,99.5983,6619.0
2022-11-08 10:20:00,116.03,116.31,116.03,116.11,3864.0,99.4954,99.7355,99.4954,99.564,3864.0
2022-11-08 10:25:00,116.17,116.23,116.04,116.06,4671.0,99.6154,99.6669,99.504,99.5211,4671.0
2022-11-08 10:30:00,116.24,116.35,116.06,116.06,7451.0,99.6755,99.7698,99.5211,99.5211,7451.0
2022-11-08 10:35:00,116.0,116.24,115.96,116.11,8775.0,99.4697,99.6755,99.4354,99.564,8775.0
2022-11-08 10:40:00,116.1,116.26,115.96,116.25,7190.0,99.5554,99.6926,99.4354,99.684,7190.0
2022-11-08 10:45:00,116.35,116.37,116.26,116.32,5748.0,99.7698,99.7869,99.6926,99.7441,5748.0
2022-11-08 10:50:00,116.32,116.44,116.1,116.31,15388.0,99.7441,99.847,99.5554,99.7355,15388.0
2022-11-08 10:55:00,116.32,116.32,116.1,116.13,5387.0,99.7441,99.7441,99.5554,99.5811,5387.0
2022-11-08 11:00:00,116.14,116.28,116.06,116.07,9333.0,99.5897,99.7098,99.5211,99.5297,9333.0
2022-11-08 11:05:00,116.03,116.14,115.99,116.09,9474.0,99.4954,99.5897,99.4611,99.5468,9474.0
2022-11-08 11:10:00,116.13,116.39,116.13,116.31,13344.0,99.5811,99.8041,99.5811,99.7355,13344.0
2022-11-08 11:15:00,116.3,116.31,116.16,116.19,6714.0,99.7269,99.7355,99.6069,99.6326,6714.0
2022-11-08 11:20:00,116.19,116.4,116.15,116.19,35078.0,99.6326,99.8127,99.5983,99.6326,35078.0
2022-11-08 11:25:00,116.13,116.21,116.01,116.2,11646.0,99.5811,99.6497,99.4782,99.6412,11646.0
2022-11-08 11:30:00,116.2,116.51,116.19,116.49,17066.0,99.6412,99.907,99.6326,99.8898,17066.0
2022-11-08 11:35:00,116.5,116.54,116.42,116.48,8067.0,99.8984,99.9327,99.8298,99.8813,8067.0
2022-11-08 11:40:00,116.46,116.46,116.25,116.31,10124.0,99.8641,99.8641,99.684,99.7355,10124.0
2022-11-08 11:45:00,116.33,116.33,116.18,116.22,4821.0,99.7526,99.7526,99.624,99.6583,4821.0
2022-11-08 11:50:00,116.16,116.24,116.1,116.24,2166.0,99.6069,99.6755,99.5554,99.6755,2166.0
2022-11-08 11:55:00,116.2,116.26,116.16,116.26,3415.0,99.6412,99.6926,99.6069,99.6926,3415.0
2022-11-08 12:00:00,116.23,116.34,116.16,116.26,7869.0,99.6669,99.7612,99.6069,99.6926,7869.0
2022-11-08 12:05:00,116.27,116.31,116.18,116.31,1764.0,99.7012,99.7355,99.624,99.7355,1764.0
2022-11-08 12:10:00,116.32,116.37,116.2,116.2,4647.0,99.7441,99.7869,99.6412,99.6412,4647.0
2022-11-08 12:15:00,116.16,116.22,116.1,116.21,4744.0,99.6069,99.6583,99.5554,99.6497,4744.0
2022-11-08 12:20:00,116.16,116.24,116.16,116.22,4764.0,99.6069,99.6755,99.6069,99.6583,4764.0
2022-11-08 12:25:00,116.21,116.22,116.13,116.17,31309.0,99.6497,99.6583,99.5811,99.6154,31309.0
2022-11-08 12:30:00,116.14,116.33,116.13,116.23,30509.0,99.5897,99.7526,99.5811,99.6669,30509.0
2022-11-08 12:35:00,116.18,116.19,116.07,116.12,3914.0,99.624,99.6326,99.5297,99.5726,3914.0
2022-11-08 12:40:00,116.16,116.31,116.16,116.29,7245.0,99.6069,99.7355,99.6069,99.7183,7245.0
2022-11-08 12:45:00,116.28,116.28,116.14,116.18,19967.0,99.7098,99.7098,99.5897,99.624,19967.0
2022-11-08 12:50:00,116.21,116.21,116.11,116.18,1763.0,99.6497,99.6497,99.564,99.624,1763.0
2022-11-08 12:55:00,116.21,116.23,116.17,116.23,6629.0,99.6497,99.6669,99.6154,99.6669,6629.0
2022-11-08 13:00:00,116.21,116.7,116.19,116.69,51467.0,99.6497,100.0699,99.6326,100.0613,51467.0
2022-11-08 13:05:00,116.7,116.76,116.61,116.76,17925.0,100.0699,100.1214,99.9927,100.1214,17925.0
2022-11-08 13:10:00,116.74,116.86,116.71,116.81,2117.0,100.1042,100.2071,100.0785,100.1642,2117.0
2022-11-08 13:15:00,116.82,116.95,116.79,116.9,2900.0,100.1728,100.2843,100.1471,100.2414,2900.0
2022-11-08 13:20:00,116.88,116.89,116.3,116.31,30663.0,100.2243,100.2328,99.7269,99.7355,30663.0
2022-11-08 13:25:00,116.3,116.31,115.81,115.88,7953.0,99.7269,99.7355,99.3067,99.3668,7953.0
2022-11-08 13:30:00,115.83,115.83,115.55,115.76,14340.0,99.3239,99.3239,99.0838,99.2639,14340.0
2022-11-08 13:35:00,115.83,115.93,115.83,115.92,7247.0,99.3239,99.4096,99.3239,99.4011,7247.0
2022-11-08 13:40:00,115.92,116.15,115.92,116.15,6184.0,99.4011,99.5983,99.4011,99.5983,6184.0
2022-11-08 13:45:00,116.16,116.23,116.04,116.05,6059.0,99.6069,99.6669,99.504,99.5125,6059.0
2022-11-08 13:50:00,116.08,116.22,115.87,115.96,7534.0,99.5383,99.6583,99.3582,99.4354,7534.0
2022-11-08 13:55:00,115.98,116.0,115.72,115.83,3942.0,99.4525,99.4697,99.2296,99.3239,3942.0
2022-11-08 14:00:00,115.8,115.99,115.8,115.91,4847.0,99.2982,99.4611,99.2982,99.3925,4847.0
2022-11-08 14:05:00,115.91,115.95,115.71,115.72,6531.0,99.3925,99.4268,99.221,99.2296,6531.0
2022-11-08 14:10:00,115.68,115.88,115.65,115.88,4228.0,99.1953,99.3668,99.1695,99.3668,4228.0
2022-11-08 14:15:00,115.89,115.91,115.76,115.76,4144.0,99.3753,99.3925,99.2639,99.2639,4144.0
2022-11-08 14:20:00,115.77,115.81,115.23,115.23,60458.0,99.2724,99.3067,98.8094,98.8094,60458.0
2022-11-08 14:25:00,115.17,115.17,114.76,114.76,25079.0,98.7579,98.7579,98.4064,98.4064,25079.0
2022-11-08 14:30:00,114.78,114.95,114.63,114.95,8400.0,98.4235,98.5693,98.2949,98.5693,8400.0
2022-11-08 14:35:00,115.0,115.41,114.95,115.35,6546.0,98.6122,98.9637,98.5693,98.9123,6546.0
2022-11-08 14:40:00,115.37,115.74,115.36,115.73,5487.0,98.9294,99.2467,98.9209,99.2381,5487.0
2022-11-08 14:45:00,115.7,116.03,115.7,115.94,56950.0,99.2124,99.4954,99.2124,99.4182,56950.0
2022-11-08 14:50:00,115.92,116.04,115.85,115.92,4468.0,99.4011,99.504,99.341,99.4011,4468.0
2022-11-08 14:55:00,115.87,116.0,115.77,115.82,3743.0,99.3582,99.4697,99.2724,99.3153,3743.0
2022-11-08 15:00:00,115.79,116.05,115.78,115.95,4102.0,99.2896,99.5125,99.281,99.4268,4102.0
2022-11-08 15:05:00,115.86,115.91,115.76,115.78,5758.0,99.3496,99.3925,99.2639,99.281,5758.0
2022-11-08 15:10:00,115.77,115.86,115.69,115.82,4139.0,99.2724,99.3496,99.2038,99.3153,4139.0
2022-11-08 15:15:00,115.87,116.07,115.8,116.07,106219.0,99.3582,99.5297,99.2982,99.5297,106219.0
2022-11-08 15:20:00,116.09,116.14,115.78,115.82,9632.0,99.5468,99.5897,99.281,99.3153,9632.0
2022-11-08 15:25:00,115.82,116.07,115.82,116.07,5855.0,99.3153,99.5297,99.3153,99.5297,5855.0
2022-11-08 15:30:00,116.07,116.3,116.03,116.28,12957.0,99.5297,99.7269,99.4954,99.7098,12957.0
2022-11-08 15:35:00,116.27,116.45,116.23,116.26,9641.0,99.7012,99.8555,99.6669,99.6926,9641.0
2022-11-08 15:40:00,116.27,116.33,115.92,115.96,33358.0,99.7012,99.7526,99.4011,99.4354,33358.0
2022-11-08 15:45:00,115.98,116.18,115.96,115.96,83276.0,99.4525,99.624,99.4354,99.4354,83276.0
2022-11-08 15:50:00,115.98,116.02,115.62,115.62,31908.0,99.4525,99.4868,99.1438,99.1438,31908.0
2022-11-08 15:55:00,115.63,115.67,115.38,115.44,117851.0,99.1524,99.1867,98.938,98.9895,117851.0
2022-11-09 09:30:00,114.6,114.69,114.11,114.6,52810.0,98.2692,98.3463,97.849,98.2692,52810.0
2022-11-09 09:35:00,114.52,114.86,114.31,114.51,12158.0,98.2006,98.4921,98.0205,98.192,12158.0
2022-11-09 09:40:00,114.52,115.03,114.52,114.74,9337.0,98.2006,98.6379,98.2006,98.3892,9337.0
2022-11-09 09:45:00,114.83,115.19,114.8,114.86,35506.0,98.4664,98.7751,98.4407,98.4921,35506.0
2022-11-09 09:50:00,114.82,115.13,114.74,115.13,3390.0,98.4578,98.7236,98.3892,98.7236,3390.0
2022-11-09 09:55:00,115.2,115.24,114.66,114.88,8070.0,98.7837,98.818,98.3206,98.5093,8070.0
2022-11-09 10:00:00,114.89,115.25,114.77,115.25,6217.0,98.5178,98.8265,98.4149,98.8265,6217.0
2022-11-09 10:05:00,115.25,115.58,115.23,115.58,11209.0,98.8265,99.1095,98.8094,99.1095,11209.0
2022-11-09 10:10:00,115.51,115.99,115.48,115.85,4867.0,99.0495,99.4611,99.0238,99.341,4867.0
2022-11-09 10:15:00,115.9,116.06,115.77,115.94,6979.0,99.3839,99.5211,99.2724,99.4182,6979.0
2022-11-09 10:20:00,115.94,116.04,115.84,115.9,3728.0,99.4182,99.504,99.3325,99.3839,3728.0
2022-11-09 10:25:00,115.88,115.93,115.4,115.49,7255.0,99.3668,99.4096,98.9552,99.0323,7255.0
2022-11-09 10:30:00,115.44,115.54,114.94,115.09,20767.0,98.9895,99.0752,98.5607,98.6893,20767.0
2022-11-09 10:35:00,115.03,115.23,114.81,114.81,60556.0,98.6379,98.8094,98.4492,98.4492,60556.0
2022-11-09 10:40:00,114.83,114.96,114.65,114.89,13296.0,98.4664,98.5779,98.312,98.5178,13296.0
2022-11-09 10:45:00,114.97,115.2,114.93,115.17,13147.0,98.5864,98.7837,98.5521,98.7579,13147.0
2022-11-09 10:50:00,115.15,115.18,114.96,114.96,6180.0,98.7408,98.7665,98.5779,98.5779,6180.0
2022-11-09 10:55:00,114.92,115.19,114.87,115.1,11933.0,98.5436,98.7751,98.5007,98.6979,11933.0
2022-11-09 11:00:00,115.16,115.24,115.07,115.08,8397.0,98.7494,98.818,98.6722,98.6808,8397.0
2022-11-09 11:05:00,115.07,115.34,114.98,115.34,4204.0,98.6722,98.9037,98.595,98.9037,4204.0
2022-11-09 11:10:00,115.25,115.33,115.13,115.31,6991.0,98.8265,98.8951,98.7236,98.878,6991.0
2022-11-09 11:15:00,115.27,115.42,115.26,115.34,4251.0,98.8437,98.9723,98.8351,98.9037,4251.0
2022-11-09 11:20:00,115.34,115.39,114.98,114.98,5440.0,98.9037,98.9466,98.595,98.595,5440.0
2022-11-09 11:25:00,115.02,115.3,114.98,115.15,8272.0,98.6293,98.8694,98.595,98.7408,8272.0
2022-11-09 11:30:00,115.14,115.17,114.89,114.91,6203.0,98.7322,98.7579,98.5178,98.535,6203.0
2022-11-09 11:35:00,114.92,115.1,114.9,115.05,5839.0,98.5436,98.6979,98.5264,98.655,5839.0
2022-11-09 11:40:00,115.05,115.38,115.04,115.38,12338.0,98.655,98.938,98.6465,98.938,12338.0
2022-11-09 11:45:00,115.26,115.4,115.26,115.34,11355.0,98.8351,98.9552,98.8351,98.9037,11355.0
2022-11-09 11:50:00,115.29,115.45,115.19,115.21,14173.0,98.8608,98.998,98.7751,98.7922,14173.0
2022-11-09 11:55:00,115.26,115.33,115.13,115.17,5155.0,98.8351,98.8951,98.7236,98.7579,5155.0
2022-11-09 12:00:00,115.17,115.25,115.04,115.09,4972.0,98.7579,98.8265,98.6465,98.6893,4972.0
2022-11-09 12:05:00,115.05,115.17,114.95,115.13,9649.0,98.655,98.7579,98.5693,98.7236,9649.0
2022-11-09 12:10:00,115.04,115.06,114.98,115.03,3124.0,98.6465,98.6636,98.595,98.6379,3124.0
2022-11-09 12:15:00,115.0,115.0,114.83,114.93,14353.0,98.6122,98.6122,98.4664,98.5521,14353.0
2022-11-09 12:20:00,114.93,115.0,114.83,114.84,5343.0,98.5521,98.6122,98.4664,98.475,5343.0
2022-11-09 12:25:00,114.8,114.86,114.64,114.78,6362.0,98.4407,98.4921,98.3035,98.4235,6362.0
2022-11-09 12:30:00,114.69,114.94,114.69,114.92,5263.0,98.3463,98.5607,98.3463,98.5436,5263.0
2022-11-09 12:35:00,114.9,114.93,114.78,114.82,4710.0,98.5264,98.5521,98.4235,98.4578,4710.0
2022-11-09 12:40:00,114.83,114.88,114.68,114.76,26593.0,98.4664,98.5093,98.3378,98.4064,26593.0
2022-11-09 12:45:00,114.75,114.86,114.75,114.81,4538.0,98.3978,98.4921,98.3978,98.4492,4538.0
2022-11-09 12:50:00,114.84,114.94,114.8,114.87,5893.0,98.475,98.5607,98.4407,98.5007,5893.0
2022-11-09 12:55:00,114.83,115.03,114.8,114.98,57380.0,98.4664,98.6379,98.4407,98.595,57380.0
2022-11-09 13:00:00,114.97,115.14,114.76,114.8,8042.0,98.5864,98.7322,98.4064,98.4407,8042.0
2022-11-09 13:05:00,114.78,114.8,114.57,114.71,6836.0,98.4235,98.4407,98.2434,98.3635,6836.0
2022-11-09 13:10:00,114.71,114.82,114.5,114.6,9600.0,98.3635,98.4578,98.1834,98.2692,9600.0
2022-11-09 13:15:00,114.6,114.63,114.49,114.49,7383.0,98.2692,98.2949,98.1748,98.1748,7383.0
2022-11-09 13:20:00,114.48,114.51,114.35,114.37,4877.0,98.1663,98.192,98.0548,98.0719,4877.0
2022-11-09 13:25:00,114.31,114.4,114.24,114.24,5499.0,98.0205,98.0977,97.9605,97.9605,5499.0
2022-11-09 13:30:00,114.18,114.22,114.06,114.15,10048.0,97.909,97.9433,97.8061,97.8833,10048.0
2022-11-09 13:35:00,114.06,114.06,113.92,114.01,12490.0,97.8061,97.8061,97.6861,97.7632,12490.0
2022-11-09 13:40:00,114.04,114.17,113.97,114.13,4393.0,97.789,97.9004,97.7289,97.8661,4393.0
2022-11-09 13:45:00,114.09,114.1,113.65,113.81,51288.0,97.8318,97.8404,97.4545,97.5917,51288.0
2022-11-09 13:50:00,113.81,113.88,113.76,113.8,7857.0,97.5917,97.6518,97.5489,97.5832,7857.0
2022-11-09 13:55:00,113.75,113.95,113.73,113.95,9025.0,97.5403,97.7118,97.5231,97.7118,9025.0
2022-11-09 14:00:00,113.98,113.98,113.63,113.72,17746.0,97.7375,97.7375,97.4374,97.5146,17746.0
2022-11-09 14:05:00,113.68,113.77,113.56,113.63,12575.0,97.4803,97.5574,97.3774,97.4374,12575.0
2022-11-09 14:10:00,113.62,113.66,113.42,113.6,10985.0,97.4288,97.4631,97.2573,97.4117,10985.0
2022-11-09 14:15:00,113.63,113.63,113.36,113.43,10550.0,97.4374,97.4374,97.2059,97.2659,10550.0
2022-11-09 14:20:00,113.4,113.46,113.17,113.17,14479.0,97.2402,97.2916,97.0429,97.0429,14479.0
2022-11-09 14:25:00,113.19,113.33,113.0,113.02,11790.0,97.0601,97.1801,96.8972,96.9143,11790.0
2022-11-09 14:30:00,113.0,113.01,112.72,112.74,24322.0,96.8972,96.9057,96.6571,96.6742,24322.0
2022-11-09 14:35:00,112.73,112.83,112.65,112.67,10773.0,96.6656,96.7514,96.597,96.6142,10773.0
2022-11-09 14:40:00,112.67,112.87,112.56,112.78,15745.0,96.6142,96.7857,96.5199,96.7085,15745.0
2022-11-09 14:45:00,112.84,112.95,112.79,112.89,10069.0,96.76,96.8543,96.7171,96.8028,10069.0
2022-11-09 14:50:00,112.87,112.91,112.68,112.86,37008.0,96.7857,96.82,96.6228,96.7771,37008.0
2022-11-09 14:55:00,112.82,113.0,112.77,113.0,11238.0,96.7428,96.8972,96.6999,96.8972,11238.0
2022-11-09 15:00:00,112.98,113.17,112.97,113.14,9378.0,96.88,97.0429,96.8714,97.0172,9378.0
2022-11-09 15:05:00,113.21,113.48,113.2,113.41,11158.0,97.0772,97.3088,97.0687,97.2487,11158.0
2022-11-09 15:10:00,113.39,113.43,113.25,113.25,10402.0,97.2316,97.2659,97.1115,97.1115,10402.0
2022-11-09 15:15:00,113.25,113.33,113.19,113.27,10287.0,97.1115,97.1801,97.0601,97.1287,10287.0
2022-11-09 15:20:00,113.23,113.38,113.16,113.2,13760.0,97.0944,97.223,97.0344,97.0687,13760.0
2022-11-09 15:25:00,113.25,113.33,113.2,113.28,10932.0,97.1115,97.1801,97.0687,97.1373,10932.0
2022-11-09 15:30:00,113.27,113.32,113.08,113.25,16952.0,97.1287,97.1716,96.9658,97.1115,16952.0
2022-11-09 15:35:00,113.24,113.3,113.07,113.08,17456.0,97.103,97.1544,96.9572,96.9658,17456.0
2022-11-09 15:40:00,113.06,113.15,112.98,113.03,18011.0,96.9486,97.0258,96.88,96.9229,18011.0
2022-11-09 15:45:00,113.03,113.15,112.91,112.97,20692.0,96.9229,97.0258,96.82,96.8714,20692.0
2022-11-09 15:50:00,112.92,113.16,112.87,113.05,36578.0,96.8286,97.0344,96.7857,96.94,36578.0
2022-11-09 15:55:00,113.05,113.11,112.86,112.96,95555.0,96.94,96.9915,96.7771,96.8629,95555.0
2022-11-10 09:30:00,117.73,118.49,117.47,117.68,50226.0,100.9531,101.6048,100.7302,100.9103,50226.0
2022-11-10 09:35:00,117.65,118.4,117.51,118.4,20224.0,100.8845,101.5277,100.7645,101.5277,20224.0
2022-11-10 09:40:00,118.5,118.5,117.76,118.1,33912.0,101.6134,101.6134,100.9789,101.2704,33912.0
2022-11-10 09:45:00,118.12,118.3,117.91,118.13,30379.0,101.2876,101.4419,101.1075,101.2961,30379.0
2022-11-10 09:50:00,118.18,118.22,117.69,117.98,54098.0,101.339,101.3733,100.9188,101.1675,54098.0
2022-11-10 09:55:00,117.95,118.43,117.93,118.27,14472.0,101.1418,101.5534,101.1246,101.4162,14472.0
2022-11-10 10:00:00,118.37,118.77,118.16,118.77,40536.0,101.5019,101.8449,101.3219,101.8449,40536.0
2022-11-10 10:05:00,118.77,118.9,118.33,118.78,15172.0,101.8449,101.9564,101.4676,101.8535,15172.0
2022-11-10 10:10:00,118.79,119.02,118.56,118.91,14611.0,101.8621,102.0593,101.6649,101.965,14611.0
2022-11-10 10:15:00,118.9,119.33,118.89,119.23,29856.0,101.9564,102.3251,101.9478,102.2394,29856.0
2022-11-10 10:20:00,119.23,120.34,119.22,120.29,32043.0,102.2394,103.1912,102.2308,103.1483,32043.0
2022-11-10 10:25:00,120.23,120.23,119.81,119.81,22327.0,103.0969,103.0969,102.7367,102.7367,22327.0
2022-11-10 10:30:00,119.86,119.92,119.36,119.59,11497.0,102.7796,102.831,102.3508,102.5481,11497.0
2022-11-10 10:35:00,119.54,119.71,119.33,119.41,23054.0,102.5052,102.651,102.3251,102.3937,23054.0
2022-11-10 10:40:00,119.33,119.84,119.3,119.61,16164.0,102.3251,102.7624,102.2994,102.5652,16164.0
2022-11-10 10:45:00,119.56,120.21,119.39,120.21,23307.0,102.5223,103.0797,102.3766,103.0797,23307.0
2022-11-10 10:50:00,120.23,120.64,120.13,120.5,19199.0,103.0969,103.4484,103.0111,103.3284,19199.0
2022-11-10 10:55:00,120.49,120.93,120.33,120.93,15618.0,103.3198,103.6971,103.1826,103.6971,15618.0
2022-11-10 11:00:00,121.0,121.24,120.88,121.07,14307.0,103.7571,103.9629,103.6542,103.8172,14307.0
2022-11-10 11:05:00,121.09,121.29,120.92,120.97,26322.0,103.8343,104.0058,103.6885,103.7314,26322.0
2022-11-10 11:10:00,121.01,121.05,120.71,120.82,35763.0,103.7657,103.8,103.5085,103.6028,35763.0
2022-11-10 11:15:00,120.87,120.98,120.45,120.98,48860.0,103.6457,103.74,103.2855,103.74,48860.0
2022-11-10 11:20:00,120.97,121.06,120.75,120.77,18631.0,103.7314,103.8086,103.5428,103.5599,18631.0
2022-11-10 11:25:00,120.77,120.83,120.61,120.68,13651.0,103.5599,103.6114,103.4227,103.4827,13651.0
2022-11-10 11:30:00,120.7,120.89,120.47,120.58,16030.0,103.4999,103.6628,103.3027,103.397,16030.0
2022-11-10 11:35:00,120.47,120.67,120.34,120.67,15441.0,103.3027,103.4742,103.1912,103.4742,15441.0
2022-11-10 11:40:00,120.7,120.87,120.68,120.84,10318.0,103.4999,103.6457,103.4827,103.6199,10318.0
2022-11-10 11:45:00,120.8,121.0,120.78,120.97,13482.0,103.5856,103.7571,103.5685,103.7314,13482.0
2022-11-10 11:50:00,120.95,121.04,120.79,120.89,11866.0,103.7143,103.7914,103.5771,103.6628,11866.0
2022-11-10 11:55:00,120.89,121.2,120.89,121.1,31035.0,103.6628,103.9286,103.6628,103.8429,31035.0
2022-11-10 12:00:00,121.11,121.24,120.92,121.09,10104.0,103.8515,103.9629,103.6885,103.8343,10104.0
2022-11-10 12:05:00,121.06,121.13,120.6,120.65,13612.0,103.8086,103.8686,103.4141,103.457,13612.0
2022-11-10 12:10:00,120.67,120.73,120.35,120.42,7429.0,103.4742,103.5256,103.1998,103.2598,7429.0
2022-11-10 12:15:00,120.44,120.72,120.43,120.68,9714.0,103.2769,103.517,103.2684,103.4827,9714.0
2022-11-10 12:20:00,120.59,120.78,120.48,120.73,7514.0,103.4056,103.5685,103.3112,103.5256,7514.0
2022-11-10 12:25:00,120.67,120.72,120.31,120.4,36732.0,103.4742,103.517,103.1655,103.2426,36732.0
2022-11-10 12:30:00,120.35,120.39,120.15,120.24,8996.0,103.1998,103.2341,103.0283,103.1054,8996.0
2022-11-10 12:35:00,120.24,120.45,120.23,120.23,11859.0,103.1054,103.2855,103.0969,103.0969,11859.0
2022-11-10 12:40:00,120.22,120.42,119.91,120.32,27922.0,103.0883,103.2598,102.8225,103.174,27922.0
2022-11-10 12:45:00,120.25,120.31,119.96,120.12,14054.0,103.114,103.1655,102.8653,103.0025,14054.0
2022-11-10 12:50:00,120.16,120.21,119.93,120.0,6860.0,103.0368,103.0797,102.8396,102.8996,6860.0
2022-11-10 12:55:00,119.98,120.1,119.81,119.87,9661.0,102.8825,102.9854,102.7367,102.7882,9661.0
2022-11-10 13:00:00,119.94,120.34,119.89,120.33,10759.0,102.8482,103.1912,102.8053,103.1826,10759.0
2022-11-10 13:05:00,120.29,120.49,120.24,120.44,6438.0,103.1483,103.3198,103.1054,103.2769,6438.0
2022-11-10 13:10:00,120.4,120.45,120.2,120.36,7475.0,103.2426,103.2855,103.0711,103.2083,7475.0
2022-11-10 13:15:00,120.38,120.45,120.33,120.35,6781.0,103.2255,103.2855,103.1826,103.1998,6781.0
2022-11-10 13:20:00,120.31,120.33,120.03,120.1,7483.0,103.1655,103.1826,102.9254,102.9854,7483.0
2022-11-10 13:25:00,120.04,120.27,119.83,120.27,7181.0,102.9339,103.1312,102.7539,103.1312,7181.0
2022-11-10 13:30:00,120.28,120.36,120.11,120.36,10179.0,103.1397,103.2083,102.994,103.2083,10179.0
2022-11-10 13:35:00,120.36,120.36,120.1,120.12,3615.0,103.2083,103.2083,102.9854,103.0025,3615.0
2022-11-10 13:40:00,120.08,120.45,120.08,120.45,4084.0,102.9682,103.2855,102.9682,103.2855,4084.0
2022-11-10 13:45:00,120.45,120.57,120.37,120.57,6049.0,103.2855,103.3884,103.2169,103.3884,6049.0
2022-11-10 13:50:00,120.52,120.52,120.19,120.19,6505.0,103.3455,103.3455,103.0626,103.0626,6505.0
2022-11-10 13:55:00,120.18,120.35,120.16,120.31,5565.0,103.054,103.1998,103.0368,103.1655,5565.0
2022-11-10 14:00:00,120.33,120.48,120.29,120.37,6533.0,103.1826,103.3112,103.1483,103.2169,6533.0
2022-11-10 14:05:00,120.35,120.42,120.23,120.31,7197.0,103.1998,103.2598,103.0969,103.1655,7197.0
2022-11-10 14:10:00,120.26,120.39,120.26,120.29,6811.0,103.1226,103.2341,103.1226,103.1483,6811.0
2022-11-10 14:15:00,120.27,120.27,120.08,120.11,5780.0,103.1312,103.1312,102.9682,102.994,5780.0
2022-11-10 14:20:00,120.0,120.02,119.81,120.02,7350.0,102.8996,102.9168,102.7367,102.9168,7350.0
2022-11-10 14:25:00,120.02,120.02,119.83,119.93,10897.0,102.9168,102.9168,102.7539,102.8396,10897.0
2022-11-10 14:30:00,119.9,120.01,119.89,119.99,9507.0,102.8139,102.9082,102.8053,102.8911,9507.0
2022-11-10 14:35:00,119.99,120.01,119.83,119.97,7896.0,102.8911,102.9082,102.7539,102.8739,7896.0
2022-11-10 14:40:00,119.91,120.02,119.86,120.0,8640.0,102.8225,102.9168,102.7796,102.8996,8640.0
2022-11-10 14:45:00,120.01,120.05,119.86,119.86,10969.0,102.9082,102.9425,102.7796,102.7796,10969.0
2022-11-10 14:50:00,119.87,120.01,119.84,120.0,22398.0,102.7882,102.9082,102.7624,102.8996,22398.0
2022-11-10 14:55:00,120.0,120.02,119.9,119.92,31588.0,102.8996,102.9168,102.8139,102.831,31588.0
2022-11-10 15:00:00,119.88,119.92,119.74,119.81,19962.0,102.7967,102.831,102.6767,102.7367,19962.0
2022-11-10 15:05:00,119.81,119.86,119.77,119.85,63169.0,102.7367,102.7796,102.7024,102.771,63169.0
2022-11-10 15:10:00,119.86,119.99,119.77,119.89,47261.0,102.7796,102.8911,102.7024,102.8053,47261.0
2022-11-10 15:15:00,119.88,119.96,119.84,119.9,21427.0,102.7967,102.8653,102.7624,102.8139,21427.0
2022-11-10 15:20:00,119.89,119.91,119.74,119.75,24741.0,102.8053,102.8225,102.6767,102.6853,24741.0
2022-11-10 15:25:00,119.8,119.8,119.67,119.75,22323.0,102.7281,102.7281,102.6167,102.6853,22323.0
2022-11-10 15:30:00,119.75,119.79,119.64,119.73,41565.0,102.6853,102.7196,102.5909,102.6681,41565.0
2022-11-10 15:35:00,119.73,119.79,119.56,119.62,33063.0,102.6681,102.7196,102.5223,102.5738,33063.0
2022-11-10 15:40:00,119.6,119.84,119.57,119.73,63025.0,102.5566,102.7624,102.5309,102.6681,63025.0
2022-11-10 15:45:00,119.73,119.93,119.67,119.69,57968.0,102.6681,102.8396,102.6167,102.6338,57968.0
2022-11-10 15:50:00,119.7,120.23,119.66,120.15,183460.0,102.6424,103.0969,102.6081,103.0283,183460.0
2022-11-10 15:55:00,120.15,120.17,119.76,120.03,206931.0,103.0283,103.0454,102.6938,102.9254,206931.0
2022-11-11 09:30:00,120.11,121.28,120.11,121.06,33915.0,102.994,103.9972,102.994,103.8086,33915.0
2022-11-11 09:35:00,120.79,120.9,120.51,120.73,15321.0,103.5771,103.6714,103.337,103.5256,15321.0
2022-11-11 09:40:00,120.67,120.73,120.04,120.24,12337.0,103.4742,103.5256,102.9339,103.1054,12337.0
2022-11-11 09:45:00,120.23,120.8,120.23,120.8,11572.0,103.0969,103.5856,103.0969,103.5856,11572.0
2022-11-11 09:50:00,120.7,120.93,120.57,120.74,22342.0,103.4999,103.6971,103.3884,103.5342,22342.0
2022-11-11 09:55:00,120.73,120.89,120.55,120.66,10723.0,103.5256,103.6628,103.3713,103.4656,10723.0
2022-11-11 10:00:00,120.59,120.76,120.25,120.37,13594.0,103.4056,103.5513,103.114,103.2169,13594.0
2022-11-11 10:05:00,120.37,120.64,119.93,120.29,15668.0,103.2169,103.4484,102.8396,103.1483,15668.0
2022-11-11 10:10:00,120.39,120.91,120.32,120.91,14424.0,103.2341,103.68,103.174,103.68,14424.0
2022-11-11 10:15:00,120.91,121.19,120.83,121.19,7412.0,103.68,103.9201,103.6114,103.9201,7412.0
2022-11-11 10:20:00,121.22,121.36,121.12,121.12,10548.0,103.9458,104.0658,103.86,103.86,10548.0
2022-11-11 10:25:00,121.14,121.55,121.11,121.35,20996.0,103.8772,104.2288,103.8515,104.0573,20996.0
2022-11-11 10:30:00,121.37,121.38,120.93,120.98,7743.0,104.0744,104.083,103.6971,103.74,7743.0
2022-11-11 10:35:00,121.03,121.42,120.89,121.42,9650.0,103.7829,104.1173,103.6628,104.1173,9650.0
2022-11-11 10:40:00,121.46,121.68,121.34,121.56,16287.0,104.1516,104.3402,104.0487,104.2373,16287.0
2022-11-11 10:45:00,121.56,121.65,121.47,121.59,6277.0,104.2373,104.3145,104.1602,104.2631,6277.0
2022-11-11 10:50:00,121.66,121.69,121.48,121.56,7190.0,104.3231,104.3488,104.1687,104.2373,7190.0
2022-11-11 10:55:00,121.49,121.75,121.33,121.72,19201.0,104.1773,104.4003,104.0401,104.3745,19201.0
2022-11-11 11:00:00,121.76,121.85,121.64,121.68,19476.0,104.4088,104.486,104.3059,104.3402,19476.0
2022-11-11 11:05:00,121.66,121.66,120.87,120.87,7485.0,104.3231,104.3231,103.6457,103.6457,7485.0
2022-11-11 11:10:00,120.85,120.92,120.39,120.78,22052.0,103.6285,103.6885,103.2341,103.5685,22052.0
2022-11-11 11:15:00,120.75,121.06,120.62,121.06,13996.0,103.5428,103.8086,103.4313,103.8086,13996.0
2022-11-11 11:20:00,121.06,121.12,120.72,120.89,11734.0,103.8086,103.86,103.517,103.6628,11734.0
2022-11-11 11:25:00,120.88,120.89,120.67,120.7,17665.0,103.6542,103.6628,103.4742,103.4999,17665.0
2022-11-11 11:30:00,120.69,120.77,120.48,120.64,14119.0,103.4913,103.5599,103.3112,103.4484,14119.0
2022-11-11 11:35:00,120.67,120.81,120.55,120.67,12795.0,103.4742,103.5942,103.3713,103.4742,12795.0
2022-11-11 11:40:00,120.57,121.01,120.57,120.96,5935.0,103.3884,103.7657,103.3884,103.7228,5935.0
2022-11-11 11:45:00,120.98,121.21,120.8,121.19,5738.0,103.74,103.9372,103.5856,103.9201,5738.0
2022-11-11 11:50:00,121.24,121.34,121.19,121.2,5713.0,103.9629,104.0487,103.9201,103.9286,5713.0
2022-11-11 11:55:00,121.19,121.3,121.04,121.22,5750.0,103.9201,104.0144,103.7914,103.9458,5750.0
2022-11-11 12:00:00,121.18,121.25,121.09,121.22,5379.0,103.9115,103.9715,103.8343,103.9458,5379.0
2022-11-11 12:05:00,121.22,121.25,121.04,121.13,4990.0,103.9458,103.9715,103.7914,103.8686,4990.0
2022-11-11 12:10:00,121.15,121.37,121.15,121.29,8348.0,103.8858,104.0744,103.8858,104.0058,8348.0
2022-11-11 12:15:00,121.3,121.4,121.27,121.27,4394.0,104.0144,104.1001,103.9887,103.9887,4394.0
2022-11-11 12:20:00,121.25,121.26,121.08,121.11,24545.0,103.9715,103.9801,103.8257,103.8515,24545.0
2022-11-11 12:25:00,121.07,121.15,121.03,121.07,7574.0,103.8172,103.8858,103.7829,103.8172,7574.0
2022-11-11 12:30:00,121.04,121.13,121.0,121.02,15848.0,103.7914,103.8686,103.7571,103.7743,15848.0
2022-11-11 12:35:00,120.98,121.25,120.95,121.17,31038.0,103.74,103.9715,103.7143,103.9029,31038.0
2022-11-11 12:40:00,121.13,121.25,120.97,121.25,3481.0,103.8686,103.9715,103.7314,103.9715,3481.0
2022-11-11 12:45:00,121.26,121.5,121.26,121.46,20105.0,103.9801,104.1859,103.9801,104.1516,20105.0
2022-11-11 12:50:00,121.5,121.57,121.45,121.53,7621.0,104.1859,104.2459,104.143,104.2116,7621.0
2022-11-11 12:55:00,121.53,121.66,121.48,121.54,6577.0,104.2116,104.3231,104.1687,104.2202,6577.0
2022-11-11 13:00:00,121.56,121.75,121.5,121.7,30224.0,104.2373,104.4003,104.1859,104.3574,30224.0
2022-11-11 13:05:00,121.7,121.83,121.69,121.74,5901.0,104.3574,104.4689,104.3488,104.3917,5901.0
2022-11-11 13:10:00,121.79,121.94,121.79,121.86,17877.0,104.4346,104.5632,104.4346,104.4946,17877.0
2022-11-11 13:15:00,121.88,121.95,121.82,121.86,9726.0,104.5117,104.5718,104.4603,104.4946,9726.0
2022-11-11 13:20:00,121.84,121.98,121.73,121.91,12433.0,104.4774,104.5975,104.3831,104.5375,12433.0
2022-11-11 13:25:00,121.93,121.93,121.75,121.86,8677.0,104.5546,104.5546,104.4003,104.4946,8677.0
2022-11-11 13:30:00,121.83,121.89,121.75,121.77,11974.0,104.4689,104.5203,104.4003,104.4174,11974.0
2022-11-11 13:35:00,121.8,121.81,121.33,121.37,6100.0,104.4431,104.4517,104.0401,104.0744,6100.0
2022-11-11 13:40:00,121.37,121.41,121.2,121.41,3538.0,104.0744,104.1087,103.9286,104.1087,3538.0
2022-11-11 13:45:00,121.37,121.43,121.29,121.41,7486.0,104.0744,104.1259,104.0058,104.1087,7486.0
2022-11-11 13:50:00,121.41,121.6,121.4,121.55,27534.0,104.1087,104.2716,104.1001,104.2288,27534.0
2022-11-11 13:55:00,121.49,121.53,121.4,121.45,10285.0,104.1773,104.2116,104.1001,104.143,10285.0
2022-11-11 14:00:00,121.47,121.5,121.21,121.39,6927.0,104.1602,104.1859,103.9372,104.0916,6927.0
2022-11-11 14:05:00,121.41,121.47,121.36,121.41,5160.0,104.1087,104.1602,104.0658,104.1087,5160.0
2022-11-11 14:10:00,121.36,121.41,121.19,121.29,6196.0,104.0658,104.1087,103.9201,104.0058,6196.0
2022-11-11 14:15:00,121.26,121.26,120.99,121.04,14008.0,103.9801,103.9801,103.7486,103.7914,14008.0
2022-11-11 14:20:00,121.02,121.26,121.02,121.21,8605.0,103.7743,103.9801,103.7743,103.9372,8605.0
2022-11-11 14:25:00,121.2,121.35,121.18,121.32,8661.0,103.9286,104.0573,103.9115,104.0315,8661.0
2022-11-11 14:30:00,121.38,121.45,121.36,121.37,5682.0,104.083,104.143,104.0658,104.0744,5682.0
2022-11-11 14:35:00,121.35,121.4,121.29,121.37,5975.0,104.0573,104.1001,104.0058,104.0744,5975.0
2022-11-11 14:40:00,121.3,121.32,121.18,121.21,5995.0,104.0144,104.0315,103.9115,103.9372,5995.0
2022-11-11 14:45:00,121.2,121.2,121.01,121.01,7036.0,103.9286,103.9286,103.7657,103.7657,7036.0
2022-11-11 14:50:00,121.02,121.25,121.01,121.23,7821.0,103.7743,103.9715,103.7657,103.9544,7821.0
2022-11-11 14:55:00,121.25,121.26,121.18,121.22,3775.0,103.9715,103.9801,103.9115,103.9458,3775.0
2022-11-11 15:00:00,121.21,121.3,121.07,121.1,4910.0,103.9372,104.0144,103.8172,103.8429,4910.0
2022-11-11 15:05:00,121.1,121.13,120.93,121.0,19942.0,103.8429,103.8686,103.6971,103.7571,19942.0
2022-11-11 15:10:00,121.0,121.0,120.7,120.78,8602.0,103.7571,103.7571,103.4999,103.5685,8602.0
2022-11-11 15:15:00,120.76,120.76,120.56,120.72,27719.0,103.5513,103.5513,103.3798,103.517,27719.0
2022-11-11 15:20:00,120.74,120.82,120.69,120.74,6774.0,103.5342,103.6028,103.4913,103.5342,6774.0
2022-11-11 15:25:00,120.75,120.87,120.72,120.78,14660.0,103.5428,103.6457,103.517,103.5685,14660.0
2022-11-11 15:30:00,120.74,120.83,120.65,120.68,13315.0,103.5342,103.6114,103.457,103.4827,13315.0
2022-11-11 15:35:00,120.65,120.66,120.39,120.55,14546.0,103.457,103.4656,103.2341,103.3713,14546.0
2022-11-11 15:40:00,120.54,120.6,120.47,120.55,21825.0,103.3627,103.4141,103.3027,103.3713,21825.0
2022-11-11 15:45:00,120.54,120.66,120.39,120.42,30446.0,103.3627,103.4656,103.2341,103.2598,30446.0
2022-11-11 15:50:00,120.43,120.65,120.4,120.53,59776.0,103.2684,103.457,103.2426,103.3541,59776.0
2022-11-11 15:55:00,120.52,120.53,120.15,120.24,132693.0,103.3455,103.3541,103.0283,103.1054,132693.0
2022-11-14 09:30:00,118.95,119.48,118.45,118.99,35592.0,101.9993,102.4537,101.5705,102.0336,35592.0
2022-11-14 09:35:00,118.89,119.02,118.32,118.43,13525.0,101.9478,102.0593,101.4591,101.5534,13525.0
2022-11-14 09:40:00,118.48,118.54,117.92,118.13,16664.0,101.5963,101.6477,101.1161,101.2961,16664.0
2022-11-14 09:45:00,118.06,118.33,117.75,118.28,18909.0,101.2361,101.4676,100.9703,101.4248,18909.0
2022-11-14 09:50:00,118.15,118.36,117.98,118.3,19477.0,101.3133,101.4934,101.1675,101.4419,19477.0
2022-11-14 09:55:00,118.36,118.73,118.32,118.51,10547.0,101.4934,101.8106,101.4591,101.622,10547.0
2022-11-14 10:00:00,118.59,118.86,118.58,118.69,16790.0,101.6906,101.9221,101.682,101.7763,16790.0
2022-11-14 10:05:00,118.73,119.03,118.67,118.98,21676.0,101.8106,102.0679,101.7592,102.025,21676.0
2022-11-14 10:10:00,118.95,118.98,118.67,118.7,12322.0,101.9993,102.025,101.7592,101.7849,12322.0
2022-11-14 10:15:00,118.72,118.99,118.72,118.83,7542.0,101.8021,102.0336,101.8021,101.8964,7542.0
2022-11-14 10:20:00,118.87,119.13,118.78,118.97,13230.0,101.9307,102.1536,101.8535,102.0164,13230.0
2022-11-14 10:25:00,118.94,118.97,118.67,118.74,9249.0,101.9907,102.0164,101.7592,101.8192,9249.0
2022-11-14 10:30:00,118.71,118.99,118.55,118.95,15605.0,101.7935,102.0336,101.6563,101.9993,15605.0
2022-11-14 10:35:00,118.91,119.16,118.86,118.94,6030.0,101.965,102.1793,101.9221,101.9907,6030.0
2022-11-14 10:40:00,118.93,119.03,118.88,118.99,3755.0,101.9821,102.0679,101.9392,102.0336,3755.0
2022-11-14 10:45:00,118.99,119.03,118.9,118.98,4720.0,102.0336,102.0679,101.9564,102.025,4720.0
2022-11-14 10:50:00,119.0,119.1,118.94,119.06,10189.0,102.0421,102.1279,101.9907,102.0936,10189.0
2022-11-14 10:55:00,119.02,119.16,118.96,118.97,13095.0,102.0593,102.1793,102.0078,102.0164,13095.0
2022-11-14 11:00:00,118.98,119.18,118.86,119.18,20329.0,102.025,102.1965,101.9221,102.1965,20329.0
2022-11-14 11:05:00,119.2,119.21,118.69,118.72,9962.0,102.2136,102.2222,101.7763,101.8021,9962.0
2022-11-14 11:10:00,118.69,118.73,118.39,118.45,6786.0,101.7763,101.8106,101.5191,101.5705,6786.0
2022-11-14 11:15:00,118.45,118.48,118.13,118.18,12954.0,101.5705,101.5963,101.2961,101.339,12954.0
2022-11-14 11:20:00,118.18,118.37,118.17,118.26,13647.0,101.339,101.5019,101.3304,101.4076,13647.0
2022-11-14 11:25:00,118.26,118.3,117.97,117.97,7532.0,101.4076,101.4419,101.1589,101.1589,7532.0
2022-11-14 11:30:00,118.02,118.56,118.01,118.56,26225.0,101.2018,101.6649,101.1932,101.6649,26225.0
2022-11-14 11:35:00,118.68,118.8,118.58,118.59,4210.0,101.7678,101.8706,101.682,101.6906,4210.0
2022-11-14 11:40:00,118.57,118.74,118.52,118.72,5027.0,101.6734,101.8192,101.6306,101.8021,5027.0
2022-11-14 11:45:00,118.73,118.91,118.7,118.87,3818.0,101.8106,101.965,101.7849,101.9307,3818.0
2022-11-14 11:50:00,118.81,118.86,118.66,118.69,4445.0,101.8792,101.9221,101.7506,101.7763,4445.0
2022-11-14 11:55:00,118.74,118.84,118.67,118.75,4013.0,101.8192,101.9049,101.7592,101.8278,4013.0
2022-11-14 12:00:00,118.82,119.09,118.77,119.04,6510.0,101.8878,102.1193,101.8449,102.0764,6510.0
2022-11-14 12:05:00,119.04,119.04,118.96,118.99,3176.0,102.0764,102.0764,102.0078,102.0336,3176.0
2022-11-14 12:10:00,119.02,119.18,118.95,119.11,4674.0,102.0593,102.1965,101.9993,102.1365,4674.0
2022-11-14 12:15:00,119.12,119.13,118.92,118.94,6095.0,102.145,102.1536,101.9735,101.9907,6095.0
2022-11-14 12:20:00,118.88,118.93,118.74,118.89,4074.0,101.9392,101.9821,101.8192,101.9478,4074.0
2022-11-14 12:25:00,118.9,119.12,118.87,119.11,4850.0,101.9564,102.145,101.9307,102.1365,4850.0
2022-11-14 12:30:00,119.1,119.19,119.1,119.19,3049.0,102.1279,102.2051,102.1279,102.2051,3049.0
2022-11-14 12:35:00,119.16,119.38,119.15,119.38,4016.0,102.1793,102.368,102.1708,102.368,4016.0
2022-11-14 12:40:00,119.37,119.38,119.25,119.29,6227.0,102.3594,102.368,102.2565,102.2908,6227.0
2022-11-14 12:45:00,119.34,119.37,119.31,119.34,1733.0,102.3337,102.3594,102.308,102.3337,1733.0
2022-11-14 12:50:00,119.32,119.32,119.1,119.15,5483.0,102.3165,102.3165,102.1279,102.1708,5483.0
2022-11-14 12:55:00,119.17,119.17,119.06,119.11,4337.0,102.1879,102.1879,102.0936,102.1365,4337.0
2022-11-14 13:00:00,119.08,119.14,119.07,119.13,2195.0,102.1107,102.1622,102.1022,102.1536,2195.0
2022-11-14 13:05:00,119.1,119.16,119.01,119.01,7748.0,102.1279,102.1793,102.0507,102.0507,7748.0
2022-11-14 13:10:00,119.04,119.27,119.04,119.27,4091.0,102.0764,102.2737,102.0764,102.2737,4091.0
2022-11-14 13:15:00,119.27,119.36,119.21,119.36,2599.0,102.2737,102.3508,102.2222,102.3508,2599.0
2022-11-14 13:20:00,119.36,119.51,119.35,119.51,8027.0,102.3508,102.4795,102.3423,102.4795,8027.0
2022-11-14 13:25:00,119.48,119.57,119.47,119.47,4574.0,102.4537,102.5309,102.4452,102.4452,4574.0
2022-11-14 13:30:00,119.48,119.51,119.37,119.51,6307.0,102.4537,102.4795,102.3594,102.4795,6307.0
2022-11-14 13:35:00,119.52,119.55,119.46,119.46,4895.0,102.488,102.5138,102.4366,102.4366,4895.0
2022-11-14 13:40:00,119.49,119.53,119.44,119.53,10025.0,102.4623,102.4966,102.4194,102.4966,10025.0
2022-11-14 13:45:00,119.52,119.52,119.3,119.33,9788.0,102.488,102.488,102.2994,102.3251,9788.0
2022-11-14 13:50:00,119.35,119.41,119.2,119.2,14985.0,102.3423,102.3937,102.2136,102.2136,14985.0
2022-11-14 13:55:00,119.18,119.26,119.15,119.24,13381.0,102.1965,102.2651,102.1708,102.2479,13381.0
2022-11-14 14:00:00,119.2,119.21,118.88,118.88,13465.0,102.2136,102.2222,101.9392,101.9392,13465.0
2022-11-14 14:05:00,118.9,118.93,118.8,118.84,8989.0,101.9564,101.9821,101.8706,101.9049,8989.0
2022-11-14 14:10:00,118.78,118.83,118.73,118.8,6443.0,101.8535,101.8964,101.8106,101.8706,6443.0
2022-11-14 14:15:00,118.79,118.8,118.62,118.62,8491.0,101.8621,101.8706,101.7163,101.7163,8491.0
2022-11-14 14:20:00,118.62,118.67,118.53,118.55,9618.0,101.7163,101.7592,101.6391,101.6563,9618.0
2022-11-14 14:25:00,118.51,118.67,118.47,118.66,12237.0,101.622,101.7592,101.5877,101.7506,12237.0
2022-11-14 14:30:00,118.66,118.73,118.58,118.58,5711.0,101.7506,101.8106,101.682,101.682,5711.0
2022-11-14 14:35:00,118.6,118.72,118.6,118.7,6489.0,101.6992,101.8021,101.6992,101.7849,6489.0
2022-11-14 14:40:00,118.67,118.8,118.67,118.77,5674.0,101.7592,101.8706,101.7592,101.8449,5674.0
2022-11-14 14:45:00,118.75,118.78,118.62,118.62,5419.0,101.8278,101.8535,101.7163,101.7163,5419.0
2022-11-14 14:50:00,118.64,118.66,118.44,118.44,8580.0,101.7335,101.7506,101.562,101.562,8580.0
2022-11-14 14:55:00,118.42,118.59,118.42,118.58,6775.0,101.5448,101.6906,101.5448,101.682,6775.0
2022-11-14 15:00:00,118.57,118.75,118.57,118.73,7367.0,101.6734,101.8278,101.6734,101.8106,7367.0
2022-11-14 15:05:00,118.74,118.82,118.55,118.55,9248.0,101.8192,101.8878,101.6563,101.6563,9248.0
2022-11-14 15:10:00,118.53,118.58,118.21,118.26,9400.0,101.6391,101.682,101.3647,101.4076,9400.0
2022-11-14 15:15:00,118.24,118.28,118.14,118.25,7805.0,101.3905,101.4248,101.3047,101.399,7805.0
2022-11-14 15:20:00,118.26,118.44,118.24,118.43,13546.0,101.4076,101.562,101.3905,101.5534,13546.0
2022-11-14 15:25:00,118.37,118.43,118.32,118.33,8048.0,101.5019,101.5534,101.4591,101.4676,8048.0
2022-11-14 15:30:00,118.31,118.39,118.24,118.28,8968.0,101.4505,101.5191,101.3905,101.4248,8968.0
2022-11-14 15:35:00,118.26,118.4,118.21,118.36,13418.0,101.4076,101.5277,101.3647,101.4934,13418.0
2022-11-14 15:40:00,118.39,118.43,118.17,118.18,16711.0,101.5191,101.5534,101.3304,101.339,16711.0
2022-11-14 15:45:00,118.19,118.22,117.9,117.9,34277.0,101.3476,101.3733,101.0989,101.0989,34277.0
2022-11-14 15:50:00,117.91,117.99,117.79,117.82,31775.0,101.1075,101.1761,101.0046,101.0303,31775.0
2022-11-14 15:55:00,117.82,117.84,117.51,117.57,73438.0,101.0303,101.0475,100.7645,100.8159,73438.0
2022-11-15 09:30:00,119.51,120.93,119.35,120.41,57165.0,102.4795,103.6971,102.3423,103.2512,57165.0
2022-11-15 09:35:00,120.57,120.89,120.13,120.21,12799.0,103.3884,103.6628,103.0111,103.0797,12799.0
2022-11-15 09:40:00,120.27,120.28,119.57,119.65,10329.0,103.1312,103.1397,102.5309,102.5995,10329.0
2022-11-15 09:45:00,119.72,119.75,119.17,119.26,13946.0,102.6595,102.6853,102.1879,102.2651,13946.0
2022-11-15 09:50:00,119.35,119.73,119.3,119.45,15666.0,102.3423,102.6681,102.2994,102.428,15666.0
2022-11-15 09:55:00,119.51,119.94,119.5,119.89,8150.0,102.4795,102.8482,102.4709,102.8053,8150.0
2022-11-15 10:00:00,119.93,119.95,119.7,119.87,14940.0,102.8396,102.8568,102.6424,102.7882,14940.0
2022-11-15 10:05:00,119.91,120.0,119.58,119.73,6573.0,102.8225,102.8996,102.5395,102.6681,6573.0
2022-11-15 10:10:00,119.74,119.79,119.54,119.55,11152.0,102.6767,102.7196,102.5052,102.5138,11152.0
2022-11-15 10:15:00,119.62,119.82,119.52,119.54,4298.0,102.5738,102.7453,102.488,102.5052,4298.0
2022-11-15 10:20:00,119.51,120.12,119.27,120.12,4634.0,102.4795,103.0025,102.2737,103.0025,4634.0
2022-11-15 10:25:00,120.2,120.53,120.2,120.45,4556.0,103.0711,103.3541,103.0711,103.2855,4556.0
2022-11-15 10:30:00,120.5,120.57,120.19,120.22,15951.0,103.3284,103.3884,103.0626,103.0883,15951.0
2022-11-15 10:35:00,120.18,120.21,119.94,120.07,7667.0,103.054,103.0797,102.8482,102.9597,7667.0
2022-11-15 10:40:00,120.09,120.25,119.99,120.13,4031.0,102.9768,103.114,102.8911,103.0111,4031.0
2022-11-15 10:45:00,120.15,120.19,119.67,119.77,4527.0,103.0283,103.0626,102.6167,102.7024,4527.0
2022-11-15 10:50:00,119.75,119.91,119.58,119.84,9289.0,102.6853,102.8225,102.5395,102.7624,9289.0
2022-11-15 10:55:00,119.8,119.86,119.53,119.53,5434.0,102.7281,102.7796,102.4966,102.4966,5434.0
2022-11-15 11:00:00,119.5,119.54,119.33,119.47,4185.0,102.4709,102.5052,102.3251,102.4452,4185.0
2022-11-15 11:05:00,119.53,119.91,119.52,119.59,10747.0,102.4966,102.8225,102.488,102.5481,10747.0
2022-11-15 11:10:00,119.59,119.73,119.5,119.73,5143.0,102.5481,102.6681,102.4709,102.6681,5143.0
2022-11-15 11:15:00,119.75,119.84,119.61,119.66,3200.0,102.6853,102.7624,102.5652,102.6081,3200.0
2022-11-15 11:20:00,119.72,119.83,119.65,119.68,2802.0,102.6595,102.7539,102.5995,102.6252,2802.0
2022-11-15 11:25:00,119.72,119.75,119.52,119.55,4916.0,102.6595,102.6853,102.488,102.5138,4916.0
2022-11-15 11:30:00,119.6,119.92,119.6,119.77,5966.0,102.5566,102.831,102.5566,102.7024,5966.0
2022-11-15 11:35:00,119.79,119.81,119.6,119.68,5297.0,102.7196,102.7367,102.5566,102.6252,5297.0
2022-11-15 11:40:00,119.72,119.82,119.58,119.58,2816.0,102.6595,102.7453,102.5395,102.5395,2816.0
2022-11-15 11:45:00,119.57,119.66,119.39,119.61,3241.0,102.5309,102.6081,102.3766,102.5652,3241.0
2022-11-15 11:50:00,119.57,119.59,119.38,119.41,3744.0,102.5309,102.5481,102.368,102.3937,3744.0
2022-11-15 11:55:00,119.46,119.7,119.44,119.7,3105.0,102.4366,102.6424,102.4194,102.6424,3105.0
2022-11-15 12:00:00,119.8,119.8,119.6,119.65,3269.0,102.7281,102.7281,102.5566,102.5995,3269.0
2022-11-15 12:05:00,119.83,119.93,119.77,119.86,2931.0,102.7539,102.8396,102.7024,102.7796,2931.0
2022-11-15 12:10:00,119.95,120.04,119.85,119.86,5541.0,102.8568,102.9339,102.771,102.7796,5541.0
2022-11-15 12:15:00,119.89,119.92,119.8,119.8,2364.0,102.8053,102.831,102.7281,102.7281,2364.0
2022-11-15 12:20:00,119.77,119.81,119.63,119.72,2480.0,102.7024,102.7367,102.5824,102.6595,2480.0
2022-11-15 12:25:00,119.73,119.78,119.67,119.67,3363.0,102.6681,102.711,102.6167,102.6167,3363.0
2022-11-15 12:30:00,119.64,120.05,119.64,119.99,3333.0,102.5909,102.9425,102.5909,102.8911,3333.0
2022-11-15 12:35:00,119.98,120.02,119.87,119.98,3721.0,102.8825,102.9168,102.7882,102.8825,3721.0
2022-11-15 12:40:00,119.97,119.97,119.78,119.86,4129.0,102.8739,102.8739,102.711,102.7796,4129.0
2022-11-15 12:45:00,119.86,119.91,119.72,119.91,2941.0,102.7796,102.8225,102.6595,102.8225,2941.0
2022-11-15 12:50:00,119.93,119.93,119.72,119.78,2989.0,102.8396,102.8396,102.6595,102.711,2989.0
2022-11-15 12:55:00,119.76,119.93,119.68,119.93,8755.0,102.6938,102.8396,102.6252,102.8396,8755.0
2022-11-15 13:00:00,119.93,120.31,119.88,120.25,26659.0,102.8396,103.1655,102.7967,103.114,26659.0
2022-11-15 13:05:00,120.28,120.28,120.01,120.03,33517.0,103.1397,103.1397,102.9082,102.9254,33517.0
2022-11-15 13:10:00,120.0,120.17,119.97,120.15,7657.0,102.8996,103.0454,102.8739,103.0283,7657.0
2022-11-15 13:15:00,120.1,120.1,119.77,119.77,4033.0,102.9854,102.9854,102.7024,102.7024,4033.0
2022-11-15 13:20:00,119.76,119.99,119.22,119.38,30924.0,102.6938,102.8911,102.2308,102.368,30924.0
2022-11-15 13:25:00,119.42,119.46,118.83,119.03,16885.0,102.4023,102.4366,101.8964,102.0679,16885.0
2022-11-15 13:30:00,118.95,119.3,118.9,118.93,16985.0,101.9993,102.2994,101.9564,101.9821,16985.0
2022-11-15 13:35:00,118.89,119.15,118.62,118.84,7021.0,101.9478,102.1708,101.7163,101.9049,7021.0
2022-11-15 13:40:00,118.84,119.23,118.57,119.15,7893.0,101.9049,102.2394,101.6734,102.1708,7893.0
2022-11-15 13:45:00,119.08,119.42,118.9,118.92,8069.0,102.1107,102.4023,101.9564,101.9735,8069.0
2022-11-15 13:50:00,119.04,119.11,118.89,119.08,3128.0,102.0764,102.1365,101.9478,102.1107,3128.0
2022-11-15 13:55:00,118.95,119.19,118.95,119.05,4922.0,101.9993,102.2051,101.9993,102.085,4922.0
2022-11-15 14:00:00,118.98,119.06,118.46,118.46,5323.0,102.025,102.0936,101.5791,101.5791,5323.0
2022-11-15 14:05:00,118.53,118.88,118.53,118.88,3264.0,101.6391,101.9392,101.6391,101.9392,3264.0
2022-11-15 14:10:00,118.87,119.48,118.87,119.28,10011.0,101.9307,102.4537,101.9307,102.2822,10011.0
2022-11-15 14:15:00,119.23,119.51,119.12,119.37,6199.0,102.2394,102.4795,102.145,102.3594,6199.0
2022-11-15 14:20:00,119.46,119.93,119.42,119.91,12484.0,102.4366,102.8396,102.4023,102.8225,12484.0
2022-11-15 14:25:00,119.91,119.92,119.56,119.69,3443.0,102.8225,102.831,102.5223,102.6338,3443.0
2022-11-15 14:30:00,119.73,119.77,119.46,119.46,6121.0,102.6681,102.7024,102.4366,102.4366,6121.0
2022-11-15 14:35:00,119.45,119.7,119.4,119.56,4957.0,102.428,102.6424,102.3851,102.5223,4957.0
2022-11-15 14:40:00,119.59,119.71,119.54,119.54,3416.0,102.5481,102.651,102.5052,102.5052,3416.0
2022-11-15 14:45:00,119.6,119.63,119.42,119.43,11265.0,102.5566,102.5824,102.4023,102.4109,11265.0
2022-11-15 14:50:00,119.4,119.51,119.31,119.49,2997.0,102.3851,102.4795,102.308,102.4623,2997.0
2022-11-15 14:55:00,119.48,119.95,119.48,119.87,4981.0,102.4537,102.8568,102.4537,102.7882,4981.0
2022-11-15 15:00:00,119.79,120.19,119.79,120.15,7990.0,102.7196,103.0626,102.7196,103.0283,7990.0
2022-11-15 15:05:00,120.04,120.1,119.87,119.95,8195.0,102.9339,102.9854,102.7882,102.8568,8195.0
2022-11-15 15:10:00,119.99,120.07,119.8,119.84,4449.0,102.8911,102.9597,102.7281,102.7624,4449.0
2022-11-15 15:15:00,119.82,120.15,119.82,120.03,8587.0,102.7453,103.0283,102.7453,102.9254,8587.0
2022-11-15 15:20:00,120.04,120.07,119.92,119.97,3976.0,102.9339,102.9597,102.831,102.8739,3976.0
2022-11-15 15:25:00,120.0,120.01,119.87,119.92,10466.0,102.8996,102.9082,102.7882,102.831,10466.0
2022-11-15 15:30:00,119.93,119.93,119.69,119.73,12019.0,102.8396,102.8396,102.6338,102.6681,12019.0
2022-11-15 15:35:00,119.76,120.3,119.76,120.25,11434.0,102.6938,103.1569,102.6938,103.114,11434.0
2022-11-15 15:40:00,120.27,120.46,120.25,120.46,15185.0,103.1312,103.2941,103.114,103.2941,15185.0
2022-11-15 15:45:00,120.43,120.49,120.32,120.41,35828.0,103.2684,103.3198,103.174,103.2512,35828.0
2022-11-15 15:50:00,120.44,120.48,120.05,120.15,54316.0,103.2769,103.3112,102.9425,103.0283,54316.0
2022-11-15 15:55:00,120.2,120.23,120.05,120.16,50206.0,103.0711,103.0969,102.9425,103.0368,50206.0
2022-11-16 09:30:00,118.99,119.06,117.64,118.43,38983.0,102.0336,102.0936,100.876,101.5534,38983.0
2022-11-16 09:35:00,118.17,118.33,117.69,117.91,17276.0,101.3304,101.4676,100.9188,101.1075,17276.0
2022-11-16 09:40:00,117.67,118.17,117.4,118.17,15910.0,100.9017,101.3304,100.6702,101.3304,15910.0
2022-11-16 09:45:00,118.17,118.37,117.96,117.96,7717.0,101.3304,101.5019,101.1504,101.1504,7717.0
2022-11-16 09:50:00,118.04,118.06,117.71,117.95,11247.0,101.219,101.2361,100.936,101.1418,11247.0
2022-11-16 09:55:00,117.95,118.29,117.95,118.19,7845.0,101.1418,101.4333,101.1418,101.3476,7845.0
2022-11-16 10:00:00,118.16,118.5,118.11,118.47,7102.0,101.3219,101.6134,101.279,101.5877,7102.0
2022-11-16 10:05:00,118.46,118.46,118.13,118.36,8472.0,101.5791,101.5791,101.2961,101.4934,8472.0
2022-11-16 10:10:00,118.4,118.83,118.29,118.56,8409.0,101.5277,101.8964,101.4333,101.6649,8409.0
2022-11-16 10:15:00,118.62,118.64,118.45,118.53,4666.0,101.7163,101.7335,101.5705,101.6391,4666.0
2022-11-16 10:20:00,118.52,118.57,118.39,118.5,8927.0,101.6306,101.6734,101.5191,101.6134,8927.0
2022-11-16 10:25:00,118.55,118.68,118.44,118.48,4258.0,101.6563,101.7678,101.562,101.5963,4258.0
2022-11-16 10:30:00,118.49,118.49,118.27,118.42,6409.0,101.6048,101.6048,101.4162,101.5448,6409.0
2022-11-16 10:35:00,118.37,118.37,117.93,117.93,6969.0,101.5019,101.5019,101.1246,101.1246,6969.0
2022-11-16 10:40:00,117.94,117.97,117.64,117.82,10251.0,101.1332,101.1589,100.876,101.0303,10251.0
2022-11-16 10:45:00,117.7,117.89,117.57,117.74,5053.0,100.9274,101.0903,100.8159,100.9617,5053.0
2022-11-16 10:50:00,117.72,117.72,117.34,117.37,7678.0,100.9446,100.9446,100.6187,100.6444,7678.0
2022-11-16 10:55:00,117.38,117.52,117.35,117.46,9200.0,100.653,100.7731,100.6273,100.7216,9200.0
2022-11-16 11:00:00,117.43,117.53,117.26,117.41,14748.0,100.6959,100.7816,100.5501,100.6787,14748.0
2022-11-16 11:05:00,117.4,117.45,117.3,117.41,4418.0,100.6702,100.713,100.5844,100.6787,4418.0
2022-11-16 11:10:00,117.44,117.63,117.41,117.61,7149.0,100.7045,100.8674,100.6787,100.8502,7149.0
2022-11-16 11:15:00,117.61,117.69,117.59,117.68,5339.0,100.8502,100.9188,100.8331,100.9103,5339.0
2022-11-16 11:20:00,117.7,117.7,117.59,117.64,7381.0,100.9274,100.9274,100.8331,100.876,7381.0
2022-11-16 11:25:00,117.59,117.78,117.51,117.56,34343.0,100.8331,100.996,100.7645,100.8074,34343.0
2022-11-16 11:30:00,117.61,117.71,117.59,117.64,9602.0,100.8502,100.936,100.8331,100.876,9602.0
2022-11-16 11:35:00,117.6,117.6,117.52,117.58,6279.0,100.8417,100.8417,100.7731,100.8245,6279.0
2022-11-16 11:40:00,117.6,117.83,117.58,117.65,4946.0,100.8417,101.0389,100.8245,100.8845,4946.0
2022-11-16 11:45:00,117.66,117.7,117.53,117.55,2645.0,100.8931,100.9274,100.7816,100.7988,2645.0
2022-11-16 11:50:00,117.59,117.63,117.52,117.54,2843.0,100.8331,100.8674,100.7731,100.7902,2843.0
2022-11-16 11:55:00,117.54,117.62,117.34,117.34,8609.0,100.7902,100.8588,100.6187,100.6187,8609.0
2022-11-16 12:00:00,117.38,117.41,117.28,117.35,3109.0,100.653,100.6787,100.5673,100.6273,3109.0
2022-11-16 12:05:00,117.37,117.52,117.29,117.52,4836.0,100.6444,100.7731,100.5758,100.7731,4836.0
2022-11-16 12:10:00,117.51,117.53,117.22,117.24,5139.0,100.7645,100.7816,100.5158,100.533,5139.0
2022-11-16 12:15:00,117.27,117.27,117.14,117.17,3268.0,100.5587,100.5587,100.4472,100.4729,3268.0
2022-11-16 12:20:00,117.22,117.25,117.02,117.19,15995.0,100.5158,100.5415,100.3443,100.4901,15995.0
2022-11-16 12:25:00,117.15,117.4,117.15,117.27,4096.0,100.4558,100.6702,100.4558,100.5587,4096.0
2022-11-16 12:30:00,117.25,117.33,117.16,117.33,6245.0,100.5415,100.6101,100.4644,100.6101,6245.0
2022-11-16 12:35:00,117.35,117.46,117.29,117.33,9320.0,100.6273,100.7216,100.5758,100.6101,9320.0
2022-11-16 12:40:00,117.35,117.49,117.32,117.49,3418.0,100.6273,100.7473,100.6016,100.7473,3418.0
2022-11-16 12:45:00,117.53,117.61,117.43,117.43,3986.0,100.7816,100.8502,100.6959,100.6959,3986.0
2022-11-16 12:50:00,117.45,117.55,117.19,117.26,22274.0,100.713,100.7988,100.4901,100.5501,22274.0
2022-11-16 12:55:00,117.25,117.29,117.16,117.23,7844.0,100.5415,100.5758,100.4644,100.5244,7844.0
2022-11-16 13:00:00,117.22,117.26,117.12,117.2,10991.0,100.5158,100.5501,100.4301,100.4987,10991.0
2022-11-16 13:05:00,117.18,117.3,117.14,117.26,5526.0,100.4815,100.5844,100.4472,100.5501,5526.0
2022-11-16 13:10:00,117.27,117.3,117.13,117.15,21448.0,100.5587,100.5844,100.4386,100.4558,21448.0
2022-11-16 13:15:00,117.15,117.23,117.07,117.08,3224.0,100.4558,100.5244,100.3872,100.3958,3224.0
2022-11-16 13:20:00,117.04,117.07,116.9,116.93,11263.0,100.3615,100.3872,100.2414,100.2671,11263.0
2022-11-16 13:25:00,116.93,116.99,116.74,116.77,11392.0,100.2671,100.3186,100.1042,100.1299,11392.0
2022-11-16 13:30:00,116.78,116.85,116.57,116.57,9000.0,100.1385,100.1985,99.9584,99.9584,9000.0
2022-11-16 13:35:00,116.54,116.73,116.53,116.73,15977.0,99.9327,100.0956,99.9241,100.0956,15977.0
2022-11-16 13:40:00,116.71,116.74,116.6,116.64,10091.0,100.0785,100.1042,99.9842,100.0185,10091.0
2022-11-16 13:45:00,116.64,116.66,116.42,116.46,11845.0,100.0185,100.0356,99.8298,99.8641,11845.0
2022-11-16 13:50:00,116.45,116.52,116.4,116.41,8271.0,99.8555,99.9156,99.8127,99.8212,8271.0
2022-11-16 13:55:00,116.43,116.45,116.21,116.32,9055.0,99.8384,99.8555,99.6497,99.7441,9055.0
2022-11-16 14:00:00,116.3,116.33,116.11,116.11,22209.0,99.7269,99.7526,99.564,99.564,22209.0
2022-11-16 14:05:00,116.09,116.16,115.86,116.05,19210.0,99.5468,99.6069,99.3496,99.5125,19210.0
2022-11-16 14:10:00,116.07,116.16,115.87,116.1,37312.0,99.5297,99.6069,99.3582,99.5554,37312.0
2022-11-16 14:15:00,116.12,116.27,116.02,116.14,19390.0,99.5726,99.7012,99.4868,99.5897,19390.0
2022-11-16 14:20:00,116.15,116.26,116.15,116.17,10496.0,99.5983,99.6926,99.5983,99.6154,10496.0
2022-11-16 14:25:00,116.13,116.26,116.12,116.15,8084.0,99.5811,99.6926,99.5726,99.5983,8084.0
2022-11-16 14:30:00,116.17,116.22,115.92,116.17,30832.0,99.6154,99.6583,99.4011,99.6154,30832.0
2022-11-16 14:35:00,116.21,116.5,116.21,116.36,8442.0,99.6497,99.8984,99.6497,99.7784,8442.0
2022-11-16 14:40:00,116.36,116.43,116.33,116.39,5894.0,99.7784,99.8384,99.7526,99.8041,5894.0
2022-11-16 14:45:00,116.36,116.37,116.21,116.27,8511.0,99.7784,99.7869,99.6497,99.7012,8511.0
2022-11-16 14:50:00,116.23,116.33,116.19,116.22,14661.0,99.6669,99.7526,99.6326,99.6583,14661.0
2022-11-16 14:55:00,116.22,116.33,116.2,116.33,9769.0,99.6583,99.7526,99.6412,99.7526,9769.0
2022-11-16 15:00:00,116.34,116.37,116.21,116.21,19411.0,99.7612,99.7869,99.6497,99.6497,19411.0
2022-11-16 15:05:00,116.24,116.27,115.82,115.9,11005.0,99.6755,99.7012,99.3153,99.3839,11005.0
2022-11-16 15:10:00,115.94,116.01,115.91,115.95,6675.0,99.4182,99.4782,99.3925,99.4268,6675.0
2022-11-16 15:15:00,115.95,115.99,115.52,115.6,7968.0,99.4268,99.4611,99.0581,99.1267,7968.0
2022-11-16 15:20:00,115.59,115.93,115.59,115.93,7230.0,99.1181,99.4096,99.1181,99.4096,7230.0
2022-11-16 15:25:00,115.95,116.06,115.9,116.05,6548.0,99.4268,99.5211,99.3839,99.5125,6548.0
2022-11-16 15:30:00,116.06,116.21,115.92,115.94,17857.0,99.5211,99.6497,99.4011,99.4182,17857.0
2022-11-16 15:35:00,115.98,116.14,115.96,116.1,18411.0,99.4525,99.5897,99.4354,99.5554,18411.0
2022-11-16 15:40:00,116.11,116.21,116.04,116.18,33742.0,99.564,99.6497,99.504,99.624,33742.0
2022-11-16 15:45:00,116.18,116.18,116.05,116.11,26124.0,99.624,99.624,99.5125,99.564,26124.0
2022-11-16 15:50:00,116.11,116.14,115.9,115.9,37611.0,99.564,99.5897,99.3839,99.3839,37611.0
2022-11-16 15:55:00,115.87,115.87,115.59,115.6,121859.0,99.3582,99.3582,99.1181,99.1267,121859.0
2022-11-17 09:30:00,113.98,114.39,113.46,113.91,52140.0,97.7375,98.0891,97.2916,97.6775,52140.0
2022-11-17 09:35:00,113.88,114.04,113.72,114.02,20689.0,97.6518,97.789,97.5146,97.7718,20689.0
2022-11-17 09:40:00,114.03,114.25,113.79,114.24,20155.0,97.7804,97.969,97.5746,97.9605,20155.0
2022-11-17 09:45:00,114.17,114.27,113.94,113.97,11226.0,97.9004,97.9862,97.7032,97.7289,11226.0
2022-11-17 09:50:00,114.06,114.21,113.94,114.08,18191.0,97.8061,97.9347,97.7032,97.8233,18191.0
2022-11-17 09:55:00,114.08,114.08,113.82,113.82,9859.0,97.8233,97.8233,97.6003,97.6003,9859.0
2022-11-17 10:00:00,113.81,114.05,113.74,113.91,12975.0,97.5917,97.7975,97.5317,97.6775,12975.0
2022-11-17 10:05:00,113.86,114.1,113.86,114.09,20398.0,97.6346,97.8404,97.6346,97.8318,20398.0
2022-11-17 10:10:00,114.07,114.18,113.97,114.03,17453.0,97.8147,97.909,97.7289,97.7804,17453.0
2022-11-17 10:15:00,114.02,114.16,113.97,113.99,14981.0,97.7718,97.8919,97.7289,97.7461,14981.0
2022-11-17 10:20:00,113.97,114.06,113.85,113.95,7675.0,97.7289,97.8061,97.626,97.7118,7675.0
2022-11-17 10:25:00,113.96,114.12,113.92,114.01,12485.0,97.7204,97.8576,97.6861,97.7632,12485.0
2022-11-17 10:30:00,114.05,114.09,113.81,113.87,12447.0,97.7975,97.8318,97.5917,97.6432,12447.0
2022-11-17 10:35:00,113.84,114.08,113.75,114.07,16766.0,97.6175,97.8233,97.5403,97.8147,16766.0
2022-11-17 10:40:00,114.08,114.22,113.98,114.17,10944.0,97.8233,97.9433,97.7375,97.9004,10944.0
2022-11-17 10:45:00,114.15,114.15,113.88,113.99,9570.0,97.8833,97.8833,97.6518,97.7461,9570.0
2022-11-17 10:50:00,114.0,114.17,114.0,114.1,11681.0,97.7547,97.9004,97.7547,97.8404,11681.0
2022-11-17 10:55:00,114.14,114.14,114.03,114.14,10110.0,97.8747,97.8747,97.7804,97.8747,10110.0
2022-11-17 11:00:00,114.12,114.2,113.94,114.0,10354.0,97.8576,97.9262,97.7032,97.7547,10354.0
2022-11-17 11:05:00,114.02,114.16,113.96,113.99,18538.0,97.7718,97.8919,97.7204,97.7461,18538.0
2022-11-17 11:10:00,114.01,114.01,113.87,113.92,9283.0,97.7632,97.7632,97.6432,97.6861,9283.0
2022-11-17 11:15:00,113.93,113.93,113.62,113.75,22136.0,97.6946,97.6946,97.4288,97.5403,22136.0
2022-11-17 11:20:00,113.73,114.11,113.73,114.07,5999.0,97.5231,97.849,97.5231,97.8147,5999.0
2022-11-17 11:25:00,114.11,114.13,114.03,114.04,9220.0,97.849,97.8661,97.7804,97.789,9220.0
2022-11-17 11:30:00,114.05,114.19,113.94,114.12,6405.0,97.7975,97.9176,97.7032,97.8576,6405.0
2022-11-17 11:35:00,114.13,114.17,114.07,114.08,6843.0,97.8661,97.9004,97.8147,97.8233,6843.0
2022-11-17 11:40:00,114.16,114.17,113.97,114.02,6356.0,97.8919,97.9004,97.7289,97.7718,6356.0
2022-11-17 11:45:00,114.05,114.16,113.96,113.97,6223.0,97.7975,97.8919,97.7204,97.7289,6223.0
2022-11-17 11:50:00,113.98,114.11,113.93,114.09,3435.0,97.7375,97.849,97.6946,97.8318,3435.0
2022-11-17 11:55:00,114.13,114.3,114.12,114.25,43916.0,97.8661,98.0119,97.8576,97.969,43916.0
2022-11-17 12:00:00,114.28,114.76,114.25,114.68,7072.0,97.9948,98.4064,97.969,98.3378,7072.0
2022-11-17 12:05:00,114.73,114.85,114.73,114.83,10661.0,98.3806,98.4835,98.3806,98.4664,10661.0
2022-11-17 12:10:00,114.82,114.86,114.67,114.67,8094.0,98.4578,98.4921,98.3292,98.3292,8094.0
2022-11-17 12:15:00,114.62,114.63,114.5,114.62,9506.0,98.2863,98.2949,98.1834,98.2863,9506.0
2022-11-17 12:20:00,114.6,114.73,114.6,114.66,9091.0,98.2692,98.3806,98.2692,98.3206,9091.0
2022-11-17 12:25:00,114.69,114.84,114.68,114.8,10827.0,98.3463,98.475,98.3378,98.4407,10827.0
2022-11-17 12:30:00,114.81,114.85,114.6,114.63,11957.0,98.4492,98.4835,98.2692,98.2949,11957.0
2022-11-17 12:35:00,114.63,114.73,114.53,114.71,48535.0,98.2949,98.3806,98.2091,98.3635,48535.0
2022-11-17 12:40:00,114.7,114.86,114.7,114.81,14919.0,98.3549,98.4921,98.3549,98.4492,14919.0
2022-11-17 12:45:00,114.84,114.92,114.7,114.75,14375.0,98.475,98.5436,98.3549,98.3978,14375.0
2022-11-17 12:50:00,114.77,114.96,114.74,114.92,12895.0,98.4149,98.5779,98.3892,98.5436,12895.0
2022-11-17 12:55:00,114.89,114.95,114.84,114.84,20922.0,98.5178,98.5693,98.475,98.475,20922.0
2022-11-17 13:00:00,114.89,115.25,114.88,115.22,14545.0,98.5178,98.8265,98.5093,98.8008,14545.0
2022-11-17 13:05:00,115.23,115.39,115.19,115.38,8192.0,98.8094,98.9466,98.7751,98.938,8192.0
2022-11-17 13:10:00,115.36,115.7,115.36,115.51,9817.0,98.9209,99.2124,98.9209,99.0495,9817.0
2022-11-17 13:15:00,115.57,115.76,115.54,115.76,4849.0,99.1009,99.2639,99.0752,99.2639,4849.0
2022-11-17 13:20:00,115.76,115.86,115.49,115.51,11156.0,99.2639,99.3496,99.0323,99.0495,11156.0
2022-11-17 13:25:00,115.5,115.62,115.46,115.62,2700.0,99.0409,99.1438,99.0066,99.1438,2700.0
2022-11-17 13:30:00,115.65,115.68,115.42,115.54,7156.0,99.1695,99.1953,98.9723,99.0752,7156.0
2022-11-17 13:35:00,115.54,115.58,115.41,115.57,7249.0,99.0752,99.1095,98.9637,99.1009,7249.0
2022-11-17 13:40:00,115.58,115.58,115.29,115.38,5587.0,99.1095,99.1095,98.8608,98.938,5587.0
2022-11-17 13:45:00,115.41,115.41,115.25,115.37,5216.0,98.9637,98.9637,98.8265,98.9294,5216.0
2022-11-17 13:50:00,115.37,115.38,115.26,115.38,8048.0,98.9294,98.938,98.8351,98.938,8048.0
2022-11-17 13:55:00,115.36,115.42,115.18,115.35,7339.0,98.9209,98.9723,98.7665,98.9123,7339.0
2022-11-17 14:00:00,115.36,115.41,115.34,115.36,14086.0,98.9209,98.9637,98.9037,98.9209,14086.0
2022-11-17 14:05:00,115.35,115.36,115.16,115.24,7993.0,98.9123,98.9209,98.7494,98.818,7993.0
2022-11-17 14:10:00,115.21,115.21,115.03,115.16,2586.0,98.7922,98.7922,98.6379,98.7494,2586.0
2022-11-17 14:15:00,115.16,115.16,115.01,115.09,7743.0,98.7494,98.7494,98.6207,98.6893,7743.0
2022-11-17 14:20:00,115.08,115.29,115.04,115.26,6071.0,98.6808,98.8608,98.6465,98.8351,6071.0
2022-11-17 14:25:00,115.26,115.35,115.2,115.25,7004.0,98.8351,98.9123,98.7837,98.8265,7004.0
2022-11-17 14:30:00,115.25,115.29,115.13,115.21,4610.0,98.8265,98.8608,98.7236,98.7922,4610.0
2022-11-17 14:35:00,115.22,115.26,115.02,115.04,15672.0,98.8008,98.8351,98.6293,98.6465,15672.0
2022-11-17 14:40:00,115.04,115.25,115.0,115.17,12154.0,98.6465,98.8265,98.6122,98.7579,12154.0
2022-11-17 14:45:00,115.16,115.39,115.11,115.36,8908.0,98.7494,98.9466,98.7065,98.9209,8908.0
2022-11-17 14:50:00,115.37,115.39,115.17,115.34,9420.0,98.9294,98.9466,98.7579,98.9037,9420.0
2022-11-17 14:55:00,115.35,115.39,115.3,115.34,12563.0,98.9123,98.9466,98.8694,98.9037,12563.0
2022-11-17 15:00:00,115.35,115.35,115.2,115.32,8273.0,98.9123,98.9123,98.7837,98.8866,8273.0
2022-11-17 15:05:00,115.29,115.36,115.2,115.2,9648.0,98.8608,98.9209,98.7837,98.7837,9648.0
2022-11-17 15:10:00,115.17,115.2,115.14,115.17,9213.0,98.7579,98.7837,98.7322,98.7579,9213.0
2022-11-17 15:15:00,115.17,115.19,115.03,115.04,5993.0,98.7579,98.7751,98.6379,98.6465,5993.0
2022-11-17 15:20:00,115.04,115.08,114.9,114.99,20514.0,98.6465,98.6808,98.5264,98.6036,20514.0
2022-11-17 15:25:00,114.98,115.13,114.98,115.09,15779.0,98.595,98.7236,98.595,98.6893,15779.0
2022-11-17 15:30:00,115.07,115.21,115.06,115.15,7176.0,98.6722,98.7922,98.6636,98.7408,7176.0
2022-11-17 15:35:00,115.13,115.19,115.03,115.08,13029.0,98.7236,98.7751,98.6379,98.6808,13029.0
2022-11-17 15:40:00,115.07,115.13,115.03,115.07,18237.0,98.6722,98.7236,98.6379,98.6722,18237.0
2022-11-17 15:45:00,115.09,115.31,115.09,115.23,26884.0,98.6893,98.878,98.6893,98.8094,26884.0
2022-11-17 15:50:00,115.22,115.55,115.2,115.5,51537.0,98.8008,99.0838,98.7837,99.0409,51537.0
2022-11-17 15:55:00,115.51,115.87,115.44,115.78,94871.0,99.0495,99.3582,98.9895,99.281,94871.0
2022-11-18 09:30:00,118.0,118.31,117.55,118.06,57465.0,101.1847,101.4505,100.7988,101.2361,57465.0
2022-11-18 09:35:00,118.34,118.48,117.67,117.67,13398.0,101.4762,101.5963,100.9017,100.9017,13398.0
2022-11-18 09:40:00,117.69,117.87,117.46,117.87,7739.0,100.9188,101.0732,100.7216,101.0732,7739.0
2022-11-18 09:45:00,117.87,117.99,117.66,117.74,3591.0,101.0732,101.1761,100.8931,100.9617,3591.0
2022-11-18 09:50:00,117.78,117.96,117.72,117.92,12804.0,100.996,101.1504,100.9446,101.1161,12804.0
2022-11-18 09:55:00,117.88,117.99,117.67,117.67,4393.0,101.0818,101.1761,100.9017,100.9017,4393.0
2022-11-18 10:00:00,117.69,117.7,117.49,117.52,6942.0,100.9188,100.9274,100.7473,100.7731,6942.0
2022-11-18 10:05:00,117.55,117.6,117.29,117.49,5368.0,100.7988,100.8417,100.5758,100.7473,5368.0
2022-11-18 10:10:00,117.52,117.58,117.07,117.1,4973.0,100.7731,100.8245,100.3872,100.4129,4973.0
2022-11-18 10:15:00,117.11,117.36,117.01,117.01,6043.0,100.4215,100.6359,100.3357,100.3357,6043.0
2022-11-18 10:20:00,117.1,117.52,117.02,117.37,3501.0,100.4129,100.7731,100.3443,100.6444,3501.0
2022-11-18 10:25:00,117.39,117.5,117.07,117.5,6014.0,100.6616,100.7559,100.3872,100.7559,6014.0
2022-11-18 10:30:00,117.45,117.55,117.37,117.55,1742.0,100.713,100.7988,100.6444,100.7988,1742.0
2022-11-18 10:35:00,117.55,117.62,117.31,117.31,5027.0,100.7988,100.8588,100.593,100.593,5027.0
2022-11-18 10:40:00,117.3,117.37,117.0,117.17,9685.0,100.5844,100.6444,100.3272,100.4729,9685.0
2022-11-18 10:45:00,117.27,117.44,117.23,117.44,2530.0,100.5587,100.7045,100.5244,100.7045,2530.0
2022-11-18 10:50:00,117.44,117.45,117.12,117.18,4191.0,100.7045,100.713,100.4301,100.4815,4191.0
2022-11-18 10:55:00,117.14,117.23,116.9,117.04,11245.0,100.4472,100.5244,100.2414,100.3615,11245.0
2022-11-18 11:00:00,117.13,117.25,117.07,117.12,3583.0,100.4386,100.5415,100.3872,100.4301,3583.0
2022-11-18 11:05:00,117.2,117.27,117.13,117.25,4106.0,100.4987,100.5587,100.4386,100.5415,4106.0
2022-11-18 11:10:00,117.2,117.2,116.87,117.02,10108.0,100.4987,100.4987,100.2157,100.3443,10108.0
2022-11-18 11:15:00,117.03,117.24,116.94,117.19,3763.0,100.3529,100.533,100.2757,100.4901,3763.0
2022-11-18 11:20:00,117.17,117.26,117.14,117.17,5974.0,100.4729,100.5501,100.4472,100.4729,5974.0
2022-11-18 11:25:00,117.25,117.36,117.19,117.29,4217.0,100.5415,100.6359,100.4901,100.5758,4217.0
2022-11-18 11:30:00,117.3,117.39,117.24,117.24,3233.0,100.5844,100.6616,100.533,100.533,3233.0
2022-11-18 11:35:00,117.22,117.35,117.2,117.22,2337.0,100.5158,100.6273,100.4987,100.5158,2337.0
2022-11-18 11:40:00,117.24,117.27,117.18,117.2,5005.0,100.533,100.5587,100.4815,100.4987,5005.0
2022-11-18 11:45:00,117.21,117.27,117.14,117.18,3170.0,100.5072,100.5587,100.4472,100.4815,3170.0
2022-11-18 11:50:00,117.17,117.2,117.08,117.16,5189.0,100.4729,100.4987,100.3958,100.4644,5189.0
2022-11-18 11:55:00,117.18,117.24,117.15,117.24,5200.0,100.4815,100.533,100.4558,100.533,5200.0
2022-11-18 12:00:00,117.26,117.3,117.13,117.13,4573.0,100.5501,100.5844,100.4386,100.4386,4573.0
2022-11-18 12:05:00,117.17,117.17,117.03,117.04,1302.0,100.4729,100.4729,100.3529,100.3615,1302.0
2022-11-18 12:10:00,117.04,117.1,117.0,117.0,3425.0,100.3615,100.4129,100.3272,100.3272,3425.0
2022-11-18 12:15:00,117.02,117.02,116.75,116.83,7186.0,100.3443,100.3443,100.1128,100.1814,7186.0
2022-11-18 12:20:00,116.75,116.87,116.75,116.8,1669.0,100.1128,100.2157,100.1128,100.1557,1669.0
2022-11-18 12:25:00,116.77,117.03,116.77,117.03,3433.0,100.1299,100.3529,100.1299,100.3529,3433.0
2022-11-18 12:30:00,116.97,117.06,116.95,117.04,2627.0,100.3014,100.3786,100.2843,100.3615,2627.0
2022-11-18 12:35:00,117.05,117.38,117.02,117.31,7585.0,100.37,100.653,100.3443,100.593,7585.0
2022-11-18 12:40:00,117.28,117.31,117.12,117.12,2048.0,100.5673,100.593,100.4301,100.4301,2048.0
2022-11-18 12:45:00,117.15,117.16,116.96,117.1,4638.0,100.4558,100.4644,100.2929,100.4129,4638.0
2022-11-18 12:50:00,117.11,117.16,117.01,117.1,3704.0,100.4215,100.4644,100.3357,100.4129,3704.0
2022-11-18 12:55:00,117.13,117.31,117.12,117.31,2728.0,100.4386,100.593,100.4301,100.593,2728.0
2022-11-18 13:00:00,117.3,117.38,117.28,117.3,8374.0,100.5844,100.653,100.5673,100.5844,8374.0
2022-11-18 13:05:00,117.29,117.5,117.15,117.48,17234.0,100.5758,100.7559,100.4558,100.7388,17234.0
2022-11-18 13:10:00,117.45,117.65,117.45,117.56,5027.0,100.713,100.8845,100.713,100.8074,5027.0
2022-11-18 13:15:00,117.59,117.7,117.49,117.63,13779.0,100.8331,100.9274,100.7473,100.8674,13779.0
2022-11-18 13:20:00,117.66,117.85,117.52,117.85,18113.0,100.8931,101.056,100.7731,101.056,18113.0
2022-11-18 13:25:00,117.84,118.06,117.82,118.06,4191.0,101.0475,101.2361,101.0303,101.2361,4191.0
2022-11-18 13:30:00,118.07,118.38,118.01,118.32,28649.0,101.2447,101.5105,101.1932,101.4591,28649.0
2022-11-18 13:35:00,118.32,118.34,118.08,118.09,6564.0,101.4591,101.4762,101.2533,101.2618,6564.0
2022-11-18 13:40:00,118.08,118.1,117.85,117.85,4354.0,101.2533,101.2704,101.056,101.056,4354.0
2022-11-18 13:45:00,117.86,117.89,117.82,117.86,3431.0,101.0646,101.0903,101.0303,101.0646,3431.0
2022-11-18 13:50:00,117.89,117.96,117.86,117.88,3961.0,101.0903,101.1504,101.0646,101.0818,3961.0
2022-11-18 13:55:00,117.89,118.04,117.87,117.97,6639.0,101.0903,101.219,101.0732,101.1589,6639.0
2022-11-18 14:00:00,117.97,118.21,117.95,118.16,43707.0,101.1589,101.3647,101.1418,101.3219,43707.0
2022-11-18 14:05:00,118.17,118.21,118.07,118.1,2323.0,101.3304,101.3647,101.2447,101.2704,2323.0
2022-11-18 14:10:00,118.08,118.08,117.87,117.91,11734.0,101.2533,101.2533,101.0732,101.1075,11734.0
2022-11-18 14:15:00,117.87,117.99,117.81,117.82,10816.0,101.0732,101.1761,101.0217,101.0303,10816.0
2022-11-18 14:20:00,117.82,117.98,117.7,117.7,21209.0,101.0303,101.1675,100.9274,100.9274,21209.0
2022-11-18 14:25:00,117.61,117.76,117.61,117.73,16425.0,100.8502,100.9789,100.8502,100.9531,16425.0
2022-11-18 14:30:00,117.73,117.76,117.45,117.57,9725.0,100.9531,100.9789,100.713,100.8159,9725.0
2022-11-18 14:35:00,117.54,117.56,117.39,117.51,2410.0,100.7902,100.8074,100.6616,100.7645,2410.0
2022-11-18 14:40:00,117.55,117.57,117.42,117.42,5802.0,100.7988,100.8159,100.6873,100.6873,5802.0
2022-11-18 14:45:00,117.39,117.4,117.25,117.28,10298.0,100.6616,100.6702,100.5415,100.5673,10298.0
2022-11-18 14:50:00,117.32,117.53,117.32,117.5,6042.0,100.6016,100.7816,100.6016,100.7559,6042.0
2022-11-18 14:55:00,117.5,117.68,117.48,117.66,11898.0,100.7559,100.9103,100.7388,100.8931,11898.0
2022-11-18 15:00:00,117.65,117.85,117.63,117.76,6191.0,100.8845,101.056,100.8674,100.9789,6191.0
2022-11-18 15:05:00,117.76,117.8,117.66,117.75,10901.0,100.9789,101.0132,100.8931,100.9703,10901.0
2022-11-18 15:10:00,117.77,117.77,117.66,117.68,3805.0,100.9874,100.9874,100.8931,100.9103,3805.0
2022-11-18 15:15:00,117.68,117.75,117.6,117.67,6947.0,100.9103,100.9703,100.8417,100.9017,6947.0
2022-11-18 15:20:00,117.69,117.69,117.5,117.61,7759.0,100.9188,100.9188,100.7559,100.8502,7759.0
2022-11-18 15:25:00,117.6,117.78,117.6,117.77,13447.0,100.8417,100.996,100.8417,100.9874,13447.0
2022-11-18 15:30:00,117.79,117.83,117.68,117.69,9882.0,101.0046,101.0389,100.9103,100.9188,9882.0
2022-11-18 15:35:00,117.66,117.81,117.66,117.79,11054.0,100.8931,101.0217,100.8931,101.0046,11054.0
2022-11-18 15:40:00,117.8,118.02,117.79,117.94,13827.0,101.0132,101.2018,101.0046,101.1332,13827.0
2022-11-18 15:45:00,117.93,118.09,117.88,118.06,16867.0,101.1246,101.2618,101.0818,101.2361,16867.0
2022-11-18 15:50:00,118.13,118.16,117.66,117.66,30655.0,101.2961,101.3219,100.8931,100.8931,30655.0
2022-11-18 15:55:00,117.68,118.08,117.63,118.0,92775.0,100.9103,101.2533,100.8674,101.1847,92775.0
2022-11-21 09:30:00,117.14,118.06,117.14,118.01,16136.0,100.4472,101.2361,100.4472,101.1932,16136.0
2022-11-21 09:35:00,117.99,118.14,117.78,117.79,4107.0,101.1761,101.3047,100.996,101.0046,4107.0
2022-11-21 09:40:00,117.76,117.92,117.5,117.5,20235.0,100.9789,101.1161,100.7559,100.7559,20235.0
2022-11-21 09:45:00,117.48,117.83,117.46,117.58,5334.0,100.7388,101.0389,100.7216,100.8245,5334.0
2022-11-21 09:50:00,117.67,117.86,117.6,117.86,4919.0,100.9017,101.0646,100.8417,101.0646,4919.0
2022-11-21 09:55:00,117.84,117.93,117.76,117.9,8142.0,101.0475,101.1246,100.9789,101.0989,8142.0
2022-11-21 10:00:00,117.88,117.93,117.57,117.59,7461.0,101.0818,101.1246,100.8159,100.8331,7461.0
2022-11-21 10:05:00,117.56,117.69,117.52,117.63,5545.0,100.8074,100.9188,100.7731,100.8674,5545.0
2022-11-21 10:10:00,117.67,117.68,117.38,117.38,4817.0,100.9017,100.9103,100.653,100.653,4817.0
2022-11-21 10:15:00,117.34,117.42,117.19,117.34,15406.0,100.6187,100.6873,100.4901,100.6187,15406.0
2022-11-21 10:20:00,117.31,117.31,116.99,117.07,5977.0,100.593,100.593,100.3186,100.3872,5977.0
2022-11-21 10:25:00,117.05,117.05,116.88,116.9,2568.0,100.37,100.37,100.2243,100.2414,2568.0
2022-11-21 10:30:00,116.87,116.91,116.7,116.72,2427.0,100.2157,100.25,100.0699,100.0871,2427.0
2022-11-21 10:35:00,116.75,116.79,116.53,116.56,4615.0,100.1128,100.1471,99.9241,99.9499,4615.0
2022-11-21 10:40:00,116.48,116.6,116.39,116.48,9363.0,99.8813,99.9842,99.8041,99.8813,9363.0
2022-11-21 10:45:00,116.39,116.46,116.32,116.4,4942.0,99.8041,99.8641,99.7441,99.8127,4942.0
2022-11-21 10:50:00,116.35,116.37,116.28,116.31,3420.0,99.7698,99.7869,99.7098,99.7355,3420.0
2022-11-21 10:55:00,116.3,116.6,116.24,116.58,3409.0,99.7269,99.9842,99.6755,99.967,3409.0
2022-11-21 11:00:00,116.5,116.58,116.39,116.44,5748.0,99.8984,99.967,99.8041,99.847,5748.0
2022-11-21 11:05:00,116.48,116.57,116.48,116.49,3813.0,99.8813,99.9584,99.8813,99.8898,3813.0
2022-11-21 11:10:00,116.48,116.55,116.27,116.27,5526.0,99.8813,99.9413,99.7012,99.7012,5526.0
2022-11-21 11:15:00,116.29,116.36,116.26,116.26,5187.0,99.7183,99.7784,99.6926,99.6926,5187.0
2022-11-21 11:20:00,116.25,116.52,116.25,116.45,19925.0,99.684,99.9156,99.684,99.8555,19925.0
2022-11-21 11:25:00,116.47,116.47,116.17,116.4,5747.0,99.8727,99.8727,99.6154,99.8127,5747.0
2022-11-21 11:30:00,116.41,116.49,116.38,116.45,6589.0,99.8212,99.8898,99.7955,99.8555,6589.0
2022-11-21 11:35:00,116.46,116.52,116.23,116.25,7602.0,99.8641,99.9156,99.6669,99.684,7602.0
2022-11-21 11:40:00,116.22,116.41,116.22,116.31,5979.0,99.6583,99.8212,99.6583,99.7355,5979.0
2022-11-21 11:45:00,116.3,116.42,116.3,116.41,1770.0,99.7269,99.8298,99.7269,99.8212,1770.0
2022-11-21 11:50:00,116.42,116.51,116.39,116.4,4543.0,99.8298,99.907,99.8041,99.8127,4543.0
2022-11-21 11:55:00,116.33,116.37,116.05,116.3,5772.0,99.7526,99.7869,99.5125,99.7269,5772.0
2022-11-21 12:00:00,116.23,116.45,116.23,116.44,4145.0,99.6669,99.8555,99.6669,99.847,4145.0
2022-11-21 12:05:00,116.38,116.46,116.37,116.43,3222.0,99.7955,99.8641,99.7869,99.8384,3222.0
2022-11-21 12:10:00,116.41,116.48,116.33,116.33,2580.0,99.8212,99.8813,99.7526,99.7526,2580.0
2022-11-21 12:15:00,116.39,116.43,116.28,116.32,3070.0,99.8041,99.8384,99.7098,99.7441,3070.0
2022-11-21 12:20:00,116.32,116.46,116.29,116.44,5148.0,99.7441,99.8641,99.7183,99.847,5148.0
2022-11-21 12:25:00,116.43,116.47,116.33,116.39,1778.0,99.8384,99.8727,99.7526,99.8041,1778.0
2022-11-21 12:30:00,116.39,116.47,116.34,116.47,6035.0,99.8041,99.8727,99.7612,99.8727,6035.0
2022-11-21 12:35:00,116.46,116.63,116.46,116.59,6062.0,99.8641,100.0099,99.8641,99.9756,6062.0
2022-11-21 12:40:00,116.6,116.74,116.6,116.67,2688.0,99.9842,100.1042,99.9842,100.0442,2688.0
2022-11-21 12:45:00,116.69,116.71,116.58,116.58,6165.0,100.0613,100.0785,99.967,99.967,6165.0
2022-11-21 12:50:00,116.53,116.7,116.52,116.7,8100.0,99.9241,100.0699,99.9156,100.0699,8100.0
2022-11-21 12:55:00,116.69,116.77,116.63,116.71,2754.0,100.0613,100.1299,100.0099,100.0785,2754.0
2022-11-21 13:00:00,116.74,116.9,116.71,116.84,2633.0,100.1042,100.2414,100.0785,100.19,2633.0
2022-11-21 13:05:00,116.88,117.01,116.83,116.95,19901.0,100.2243,100.3357,100.1814,100.2843,19901.0
2022-11-21 13:10:00,116.96,117.22,116.95,117.17,8643.0,100.2929,100.5158,100.2843,100.4729,8643.0
2022-11-21 13:15:00,117.18,117.27,117.08,117.19,9932.0,100.4815,100.5587,100.3958,100.4901,9932.0
2022-11-21 13:20:00,117.22,117.25,117.12,117.16,2762.0,100.5158,100.5415,100.4301,100.4644,2762.0
2022-11-21 13:25:00,117.17,117.17,117.09,117.11,2435.0,100.4729,100.4729,100.4043,100.4215,2435.0
2022-11-21 13:30:00,117.11,117.12,117.06,117.11,1324.0,100.4215,100.4301,100.3786,100.4215,1324.0
2022-11-21 13:35:00,117.12,117.18,117.09,117.18,1885.0,100.4301,100.4815,100.4043,100.4815,1885.0
2022-11-21 13:40:00,117.19,117.21,117.03,117.09,4819.0,100.4901,100.5072,100.3529,100.4043,4819.0
2022-11-21 13:45:00,117.09,117.12,116.88,116.88,3713.0,100.4043,100.4301,100.2243,100.2243,3713.0
2022-11-21 13:50:00,116.85,116.97,116.85,116.86,9413.0,100.1985,100.3014,100.1985,100.2071,9413.0
2022-11-21 13:55:00,116.88,116.88,116.77,116.78,3132.0,100.2243,100.2243,100.1299,100.1385,3132.0
2022-11-21 14:00:00,116.81,116.95,116.8,116.91,3277.0,100.1642,100.2843,100.1557,100.25,3277.0
2022-11-21 14:05:00,116.97,117.01,116.91,116.99,2501.0,100.3014,100.3357,100.25,100.3186,2501.0
2022-11-21 14:10:00,117.0,117.0,116.83,116.93,8810.0,100.3272,100.3272,100.1814,100.2671,8810.0
2022-11-21 14:15:00,116.93,117.02,116.9,116.95,3348.0,100.2671,100.3443,100.2414,100.2843,3348.0
2022-11-21 14:20:00,116.98,116.99,116.74,116.79,2541.0,100.31,100.3186,100.1042,100.1471,2541.0
2022-11-21 14:25:00,116.81,116.9,116.76,116.83,6195.0,100.1642,100.2414,100.1214,100.1814,6195.0
2022-11-21 14:30:00,116.8,116.84,116.76,116.82,3256.0,100.1557,100.19,100.1214,100.1728,3256.0
2022-11-21 14:35:00,116.81,116.83,116.74,116.83,3713.0,100.1642,100.1814,100.1042,100.1814,3713.0
2022-11-21 14:40:00,116.83,116.86,116.67,116.77,28816.0,100.1814,100.2071,100.0442,100.1299,28816.0
2022-11-21 14:45:00,116.74,116.74,116.61,116.72,4889.0,100.1042,100.1042,99.9927,100.0871,4889.0
2022-11-21 14:50:00,116.72,116.83,116.69,116.79,7999.0,100.0871,100.1814,100.0613,100.1471,7999.0
2022-11-21 14:55:00,116.77,116.81,116.64,116.67,11778.0,100.1299,100.1642,100.0185,100.0442,11778.0
2022-11-21 15:00:00,116.66,116.74,116.62,116.72,5004.0,100.0356,100.1042,100.0013,100.0871,5004.0
2022-11-21 15:05:00,116.72,116.72,116.63,116.72,5042.0,100.0871,100.0871,100.0099,100.0871,5042.0
2022-11-21 15:10:00,116.73,116.82,116.67,116.82,2290.0,100.0956,100.1728,100.0442,100.1728,2290.0
2022-11-21 15:15:00,116.82,116.97,116.81,116.88,8672.0,100.1728,100.3014,100.1642,100.2243,8672.0
2022-11-21 15:20:00,116.9,116.92,116.77,116.8,4487.0,100.2414,100.2586,100.1299,100.1557,4487.0
2022-11-21 15:25:00,116.8,116.95,116.78,116.95,8763.0,100.1557,100.2843,100.1385,100.2843,8763.0
2022-11-21 15:30:00,116.96,116.98,116.86,116.9,8461.0,100.2929,100.31,100.2071,100.2414,8461.0
2022-11-21 15:35:00,116.91,116.98,116.9,116.92,5211.0,100.25,100.31,100.2414,100.2586,5211.0
2022-11-21 15:40:00,116.92,116.99,116.86,116.94,6860.0,100.2586,100.3186,100.2071,100.2757,6860.0
2022-11-21 15:45:00,116.96,117.14,116.94,117.13,6615.0,100.2929,100.4472,100.2757,100.4386,6615.0
2022-11-21 15:50:00,117.17,117.22,117.02,117.1,22445.0,100.4729,100.5158,100.3443,100.4129,22445.0
2022-11-21 15:55:00,117.13,117.22,116.98,117.11,69503.0,100.4386,100.5158,100.31,100.4215,69503.0
2022-11-22 09:30:00,117.93,118.0,117.47,117.64,17036.0,101.1246,101.1847,100.7302,100.876,17036.0
2022-11-22 09:35:00,117.61,118.48,117.61,118.06,8955.0,100.8502,101.5963,100.8502,101.2361,8955.0
2022-11-22 09:40:00,118.07,118.11,117.75,118.0,4141.0,101.2447,101.279,100.9703,101.1847,4141.0
2022-11-22 09:45:00,118.04,118.35,118.01,118.26,22549.0,101.219,101.4848,101.1932,101.4076,22549.0
2022-11-22 09:50:00,118.21,118.43,118.2,118.37,7579.0,101.3647,101.5534,101.3562,101.5019,7579.0
2022-11-22 09:55:00,118.33,118.65,118.24,118.59,9201.0,101.4676,101.742,101.3905,101.6906,9201.0
2022-11-22 10:00:00,118.52,118.77,118.45,118.75,9964.0,101.6306,101.8449,101.5705,101.8278,9964.0
2022-11-22 10:05:00,118.74,118.86,118.71,118.86,2480.0,101.8192,101.9221,101.7935,101.9221,2480.0
2022-11-22 10:10:00,118.85,118.95,118.84,118.9,5062.0,101.9135,101.9993,101.9049,101.9564,5062.0
2022-11-22 10:15:00,118.91,118.95,118.73,118.74,9504.0,101.965,101.9993,101.8106,101.8192,9504.0
2022-11-22 10:20:00,118.76,118.85,118.58,118.59,2588.0,101.8363,101.9135,101.682,101.6906,2588.0
2022-11-22 10:25:00,118.57,118.59,118.46,118.56,4973.0,101.6734,101.6906,101.5791,101.6649,4973.0
2022-11-22 10:30:00,118.65,118.72,118.43,118.43,6408.0,101.742,101.8021,101.5534,101.5534,6408.0
2022-11-22 10:35:00,118.46,118.55,118.41,118.48,6428.0,101.5791,101.6563,101.5362,101.5963,6428.0
2022-11-22 10:40:00,118.5,118.73,118.5,118.68,7481.0,101.6134,101.8106,101.6134,101.7678,7481.0
2022-11-22 10:45:00,118.68,118.87,118.66,118.84,4388.0,101.7678,101.9307,101.7506,101.9049,4388.0
2022-11-22 10:50:00,118.89,119.03,118.83,119.03,13491.0,101.9478,102.0679,101.8964,102.0679,13491.0
2022-11-22 10:55:00,119.03,119.24,118.95,119.11,20499.0,102.0679,102.2479,101.9993,102.1365,20499.0
2022-11-22 11:00:00,119.14,119.15,118.95,118.96,5857.0,102.1622,102.1708,101.9993,102.0078,5857.0
2022-11-22 11:05:00,118.92,119.17,118.92,119.16,3912.0,101.9735,102.1879,101.9735,102.1793,3912.0
2022-11-22 11:10:00,119.16,119.22,118.93,118.93,7596.0,102.1793,102.2308,101.9821,101.9821,7596.0
2022-11-22 11:15:00,118.94,119.0,118.79,118.9,5110.0,101.9907,102.0421,101.8621,101.9564,5110.0
2022-11-22 11:20:00,118.84,118.92,118.81,118.81,2973.0,101.9049,101.9735,101.8792,101.8792,2973.0
2022-11-22 11:25:00,118.88,118.91,118.8,118.81,2862.0,101.9392,101.965,101.8706,101.8792,2862.0
2022-11-22 11:30:00,118.85,118.85,118.76,118.83,5419.0,101.9135,101.9135,101.8363,101.8964,5419.0
2022-11-22 11:35:00,118.82,118.86,118.7,118.76,2573.0,101.8878,101.9221,101.7849,101.8363,2573.0
2022-11-22 11:40:00,118.89,118.89,118.76,118.81,1735.0,101.9478,101.9478,101.8363,101.8792,1735.0
2022-11-22 11:45:00,118.85,118.97,118.82,118.97,2390.0,101.9135,102.0164,101.8878,102.0164,2390.0
2022-11-22 11:50:00,119.0,119.12,118.89,119.1,3520.0,102.0421,102.145,101.9478,102.1279,3520.0
2022-11-22 11:55:00,119.06,119.13,118.95,119.04,10408.0,102.0936,102.1536,101.9993,102.0764,10408.0
2022-11-22 12:00:00,119.07,119.1,118.98,119.03,6740.0,102.1022,102.1279,102.025,102.0679,6740.0
2022-11-22 12:05:00,119.03,119.07,118.89,118.94,2701.0,102.0679,102.1022,101.9478,101.9907,2701.0
2022-11-22 12:10:00,118.95,119.03,118.93,118.94,1825.0,101.9993,102.0679,101.9821,101.9907,1825.0
2022-11-22 12:15:00,118.94,119.04,118.93,119.04,2028.0,101.9907,102.0764,101.9821,102.0764,2028.0
2022-11-22 12:20:00,118.95,119.01,118.81,118.86,2790.0,101.9993,102.0507,101.8792,101.9221,2790.0
2022-11-22 12:25:00,118.84,118.86,118.72,118.74,1658.0,101.9049,101.9221,101.8021,101.8192,1658.0
2022-11-22 12:30:00,118.79,118.81,118.73,118.75,3580.0,101.8621,101.8792,101.8106,101.8278,3580.0
2022-11-22 12:35:00,118.77,118.78,118.67,118.7,2626.0,101.8449,101.8535,101.7592,101.7849,2626.0
2022-11-22 12:40:00,118.71,118.71,118.59,118.67,2426.0,101.7935,101.7935,101.6906,101.7592,2426.0
2022-11-22 12:45:00,118.73,118.82,118.73,118.76,1545.0,101.8106,101.8878,101.8106,101.8363,1545.0
2022-11-22 12:50:00,118.73,118.76,118.71,118.75,1121.0,101.8106,101.8363,101.7935,101.8278,1121.0
2022-11-22 12:55:00,118.75,118.76,118.68,118.71,914.0,101.8278,101.8363,101.7678,101.7935,914.0
2022-11-22 13:00:00,118.7,118.79,118.65,118.75,3474.0,101.7849,101.8621,101.742,101.8278,3474.0
2022-11-22 13:05:00,118.75,118.85,118.73,118.77,4456.0,101.8278,101.9135,101.8106,101.8449,4456.0
2022-11-22 13:10:00,118.85,118.85,118.71,118.71,2761.0,101.9135,101.9135,101.7935,101.7935,2761.0
2022-11-22 13:15:00,118.72,118.77,118.72,118.74,1758.0,101.8021,101.8449,101.8021,101.8192,1758.0
2022-11-22 13:20:00,118.76,118.86,118.69,118.81,11420.0,101.8363,101.9221,101.7763,101.8792,11420.0
2022-11-22 13:25:00,118.81,118.96,118.8,118.93,4950.0,101.8792,102.0078,101.8706,101.9821,4950.0
2022-11-22 13:30:00,118.94,118.96,118.82,118.84,3254.0,101.9907,102.0078,101.8878,101.9049,3254.0
2022-11-22 13:35:00,118.79,118.79,118.69,118.71,3640.0,101.8621,101.8621,101.7763,101.7935,3640.0
2022-11-22 13:40:00,118.76,118.77,118.69,118.77,3710.0,101.8363,101.8449,101.7763,101.8449,3710.0
2022-11-22 13:45:00,118.76,118.77,118.65,118.65,1889.0,101.8363,101.8449,101.742,101.742,1889.0
2022-11-22 13:50:00,118.64,118.75,118.64,118.7,3153.0,101.7335,101.8278,101.7335,101.7849,3153.0
2022-11-22 13:55:00,118.67,118.67,118.6,118.62,1880.0,101.7592,101.7592,101.6992,101.7163,1880.0
2022-11-22 14:00:00,118.62,118.69,118.46,118.51,4969.0,101.7163,101.7763,101.5791,101.622,4969.0
2022-11-22 14:05:00,118.56,118.59,118.47,118.51,2644.0,101.6649,101.6906,101.5877,101.622,2644.0
2022-11-22 14:10:00,118.57,118.57,118.5,118.5,1416.0,101.6734,101.6734,101.6134,101.6134,1416.0
2022-11-22 14:15:00,118.51,118.58,118.5,118.58,1400.0,101.622,101.682,101.6134,101.682,1400.0
2022-11-22 14:20:00,118.59,118.6,118.49,118.5,1911.0,101.6906,101.6992,101.6048,101.6134,1911.0
2022-11-22 14:25:00,118.49,118.55,118.48,118.48,3263.0,101.6048,101.6563,101.5963,101.5963,3263.0
2022-11-22 14:30:00,118.47,118.49,118.4,118.41,5340.0,101.5877,101.6048,101.5277,101.5362,5340.0
2022-11-22 14:35:00,118.42,118.66,118.42,118.64,3230.0,101.5448,101.7506,101.5448,101.7335,3230.0
2022-11-22 14:40:00,118.67,118.77,118.63,118.64,10542.0,101.7592,101.8449,101.7249,101.7335,10542.0
2022-11-22 14:45:00,118.7,118.8,118.69,118.8,2750.0,101.7849,101.8706,101.7763,101.8706,2750.0
2022-11-22 14:50:00,118.82,118.84,118.72,118.74,9237.0,101.8878,101.9049,101.8021,101.8192,9237.0
2022-11-22 14:55:00,118.75,118.99,118.75,118.9,8506.0,101.8278,102.0336,101.8278,101.9564,8506.0
2022-11-22 15:00:00,118.96,119.05,118.94,119.05,10289.0,102.0078,102.085,101.9907,102.085,10289.0
2022-11-22 15:05:00,119.05,119.15,119.04,119.11,8575.0,102.085,102.1708,102.0764,102.1365,8575.0
2022-11-22 15:10:00,119.13,119.18,119.09,119.17,4093.0,102.1536,102.1965,102.1193,102.1879,4093.0
2022-11-22 15:15:00,119.19,119.22,119.0,119.01,3903.0,102.2051,102.2308,102.0421,102.0507,3903.0
2022-11-22 15:20:00,119.06,119.18,119.06,119.15,6036.0,102.0936,102.1965,102.0936,102.1708,6036.0
2022-11-22 15:25:00,119.16,119.19,119.1,119.17,5107.0,102.1793,102.2051,102.1279,102.1879,5107.0
2022-11-22 15:30:00,119.14,119.37,119.13,119.37,5942.0,102.1622,102.3594,102.1536,102.3594,5942.0
2022-11-22 15:35:00,119.34,119.39,119.27,119.37,6998.0,102.3337,102.3766,102.2737,102.3594,6998.0
2022-11-22 15:40:00,119.37,119.5,119.35,119.5,9991.0,102.3594,102.4709,102.3423,102.4709,9991.0
2022-11-22 15:45:00,119.51,119.66,119.45,119.49,15088.0,102.4795,102.6081,102.428,102.4623,15088.0
2022-11-22 15:50:00,119.56,119.6,119.44,119.54,20221.0,102.5223,102.5566,102.4194,102.5052,20221.0
2022-11-22 15:55:00,119.48,119.56,119.37,119.38,71491.0,102.4537,102.5223,102.3594,102.368,71491.0
2022-11-23 09:30:00,119.0,119.48,118.55,119.48,29922.0,102.0421,102.4537,101.6563,102.4537,29922.0
2022-11-23 09:35:00,119.65,119.87,119.57,119.83,11880.0,102.5995,102.7882,102.5309,102.7539,11880.0
2022-11-23 09:40:00,119.82,119.92,119.48,119.48,6026.0,102.7453,102.831,102.4537,102.4537,6026.0
2022-11-23 09:45:00,119.43,119.87,119.43,119.73,4526.0,102.4109,102.7882,102.4109,102.6681,4526.0
2022-11-23 09:50:00,119.74,120.14,119.74,120.09,14872.0,102.6767,103.0197,102.6767,102.9768,14872.0
2022-11-23 09:55:00,120.13,120.18,119.82,119.83,6105.0,103.0111,103.054,102.7453,102.7539,6105.0
2022-11-23 10:00:00,119.84,119.97,119.72,119.9,9576.0,102.7624,102.8739,102.6595,102.8139,9576.0
2022-11-23 10:05:00,119.85,120.08,119.77,120.02,31519.0,102.771,102.9682,102.7024,102.9168,31519.0
2022-11-23 10:10:00,120.03,120.06,119.86,119.9,9593.0,102.9254,102.9511,102.7796,102.8139,9593.0
2022-11-23 10:15:00,119.86,119.86,119.47,119.64,3741.0,102.7796,102.7796,102.4452,102.5909,3741.0
2022-11-23 10:20:00,119.66,119.66,119.57,119.61,2238.0,102.6081,102.6081,102.5309,102.5652,2238.0
2022-11-23 10:25:00,119.72,119.76,119.61,119.65,3077.0,102.6595,102.6938,102.5652,102.5995,3077.0
2022-11-23 10:30:00,119.7,119.77,119.57,119.63,4524.0,102.6424,102.7024,102.5309,102.5824,4524.0
2022-11-23 10:35:00,119.66,119.66,119.45,119.62,6944.0,102.6081,102.6081,102.428,102.5738,6944.0
2022-11-23 10:40:00,119.63,119.64,119.41,119.41,5619.0,102.5824,102.5909,102.3937,102.3937,5619.0
2022-11-23 10:45:00,119.38,119.4,119.25,119.26,2734.0,102.368,102.3851,102.2565,102.2651,2734.0
2022-11-23 10:50:00,119.39,119.39,119.22,119.31,2314.0,102.3766,102.3766,102.2308,102.308,2314.0
2022-11-23 10:55:00,119.31,119.35,119.26,119.26,2771.0,102.308,102.3423,102.2651,102.2651,2771.0
2022-11-23 11:00:00,119.3,119.34,119.1,119.11,4093.0,102.2994,102.3337,102.1279,102.1365,4093.0
2022-11-23 11:05:00,119.14,119.15,118.96,119.06,9653.0,102.1622,102.1708,102.0078,102.0936,9653.0
2022-11-23 11:10:00,119.09,119.11,118.97,119.02,3154.0,102.1193,102.1365,102.0164,102.0593,3154.0
2022-11-23 11:15:00,119.02,119.02,118.89,118.89,7571.0,102.0593,102.0593,101.9478,101.9478,7571.0
2022-11-23 11:20:00,118.89,119.18,118.89,119.11,4176.0,101.9478,102.1965,101.9478,102.1365,4176.0
2022-11-23 11:25:00,119.09,119.14,119.01,119.1,3846.0,102.1193,102.1622,102.0507,102.1279,3846.0
2022-11-23 11:30:00,119.06,119.08,118.99,119.03,1676.0,102.0936,102.1107,102.0336,102.0679,1676.0
2022-11-23 11:35:00,119.02,119.09,119.02,119.07,1750.0,102.0593,102.1193,102.0593,102.1022,1750.0
2022-11-23 11:40:00,119.05,119.1,119.05,119.06,1496.0,102.085,102.1279,102.085,102.0936,1496.0
2022-11-23 11:45:00,119.05,119.05,118.85,118.85,5072.0,102.085,102.085,101.9135,101.9135,5072.0
2022-11-23 11:50:00,118.87,119.05,118.87,118.89,3057.0,101.9307,102.085,101.9307,101.9478,3057.0
2022-11-23 11:55:00,118.8,118.8,118.66,118.66,3521.0,101.8706,101.8706,101.7506,101.7506,3521.0
2022-11-23 12:00:00,118.72,118.76,118.61,118.75,4375.0,101.8021,101.8363,101.7077,101.8278,4375.0
2022-11-23 12:05:00,118.78,119.01,118.78,119.01,2435.0,101.8535,102.0507,101.8535,102.0507,2435.0
2022-11-23 12:10:00,118.99,118.99,118.9,118.93,4226.0,102.0336,102.0336,101.9564,101.9821,4226.0
2022-11-23 12:15:00,118.95,119.08,118.88,119.07,3810.0,101.9993,102.1107,101.9392,102.1022,3810.0
2022-11-23 12:20:00,119.04,119.08,118.99,118.99,2340.0,102.0764,102.1107,102.0336,102.0336,2340.0
2022-11-23 12:25:00,119.01,119.02,118.92,118.92,1525.0,102.0507,102.0593,101.9735,101.9735,1525.0
2022-11-23 12:30:00,118.96,118.96,118.87,118.87,1300.0,102.0078,102.0078,101.9307,101.9307,1300.0
2022-11-23 12:35:00,118.86,118.86,118.73,118.81,3041.0,101.9221,101.9221,101.8106,101.8792,3041.0
2022-11-23 12:40:00,118.79,118.81,118.74,118.74,1103.0,101.8621,101.8792,101.8192,101.8192,1103.0
2022-11-23 12:45:00,118.78,118.92,118.78,118.87,2476.0,101.8535,101.9735,101.8535,101.9307,2476.0
2022-11-23 12:50:00,118.88,118.9,118.55,118.6,5836.0,101.9392,101.9564,101.6563,101.6992,5836.0
2022-11-23 12:55:00,118.57,118.57,118.4,118.53,3608.0,101.6734,101.6734,101.5277,101.6391,3608.0
2022-11-23 13:00:00,118.55,118.62,118.5,118.61,3852.0,101.6563,101.7163,101.6134,101.7077,3852.0
2022-11-23 13:05:00,118.57,118.61,118.55,118.55,1511.0,101.6734,101.7077,101.6563,101.6563,1511.0
2022-11-23 13:10:00,118.49,118.58,118.43,118.53,4407.0,101.6048,101.682,101.5534,101.6391,4407.0
2022-11-23 13:15:00,118.53,118.67,118.53,118.64,6057.0,101.6391,101.7592,101.6391,101.7335,6057.0
2022-11-23 13:20:00,118.66,118.66,118.53,118.53,3610.0,101.7506,101.7506,101.6391,101.6391,3610.0
2022-11-23 13:25:00,118.56,118.63,118.52,118.61,4370.0,101.6649,101.7249,101.6306,101.7077,4370.0
2022-11-23 13:30:00,118.64,118.68,118.61,118.61,1446.0,101.7335,101.7678,101.7077,101.7077,1446.0
2022-11-23 13:35:00,118.65,118.84,118.64,118.8,7144.0,101.742,101.9049,101.7335,101.8706,7144.0
2022-11-23 13:40:00,118.79,118.83,118.69,118.82,7039.0,101.8621,101.8964,101.7763,101.8878,7039.0
2022-11-23 13:45:00,118.83,118.91,118.75,118.77,6770.0,101.8964,101.965,101.8278,101.8449,6770.0
2022-11-23 13:50:00,118.8,118.81,118.57,118.6,5962.0,101.8706,101.8792,101.6734,101.6992,5962.0
2022-11-23 13:55:00,118.62,118.64,118.59,118.64,790.0,101.7163,101.7335,101.6906,101.7335,790.0
2022-11-23 14:00:00,118.65,119.11,118.38,119.11,6211.0,101.742,102.1365,101.5105,102.1365,6211.0
2022-11-23 14:05:00,119.08,119.13,118.91,118.97,5288.0,102.1107,102.1536,101.965,102.0164,5288.0
2022-11-23 14:10:00,118.98,119.02,118.87,118.96,2356.0,102.025,102.0593,101.9307,102.0078,2356.0
2022-11-23 14:15:00,118.9,119.05,118.85,118.85,3198.0,101.9564,102.085,101.9135,101.9135,3198.0
2022-11-23 14:20:00,118.84,119.02,118.76,118.97,11535.0,101.9049,102.0593,101.8363,102.0164,11535.0
2022-11-23 14:25:00,118.97,119.19,118.97,119.11,2538.0,102.0164,102.2051,102.0164,102.1365,2538.0
2022-11-23 14:30:00,119.06,119.07,118.97,118.99,2934.0,102.0936,102.1022,102.0164,102.0336,2934.0
2022-11-23 14:35:00,118.92,118.93,118.79,118.82,2664.0,101.9735,101.9821,101.8621,101.8878,2664.0
2022-11-23 14:40:00,118.84,119.09,118.84,119.09,3148.0,101.9049,102.1193,101.9049,102.1193,3148.0
2022-11-23 14:45:00,119.11,119.36,119.11,119.36,6344.0,102.1365,102.3508,102.1365,102.3508,6344.0
2022-11-23 14:50:00,119.34,119.43,119.3,119.33,4541.0,102.3337,102.4109,102.2994,102.3251,4541.0
2022-11-23 14:55:00,119.29,119.29,119.22,119.26,2102.0,102.2908,102.2908,102.2308,102.2651,2102.0
2022-11-23 15:00:00,119.22,119.28,119.14,119.28,2631.0,102.2308,102.2822,102.1622,102.2822,2631.0
2022-11-23 15:05:00,119.28,119.35,119.27,119.29,3225.0,102.2822,102.3423,102.2737,102.2908,3225.0
2022-11-23 15:10:00,119.27,119.4,119.22,119.4,2558.0,102.2737,102.3851,102.2308,102.3851,2558.0
2022-11-23 15:15:00,119.39,119.52,119.38,119.49,3605.0,102.3766,102.488,102.368,102.4623,3605.0
2022-11-23 15:20:00,119.49,119.49,119.33,119.42,4179.0,102.4623,102.4623,102.3251,102.4023,4179.0
2022-11-23 15:25:00,119.49,119.52,119.43,119.43,1657.0,102.4623,102.488,102.4109,102.4109,1657.0
2022-11-23 15:30:00,119.42,119.44,119.36,119.39,3487.0,102.4023,102.4194,102.3508,102.3766,3487.0
2022-11-23 15:35:00,119.38,119.5,119.38,119.5,3605.0,102.368,102.4709,102.368,102.4709,3605.0
2022-11-23 15:40:00,119.5,119.55,119.48,119.55,4223.0,102.4709,102.5138,102.4537,102.5138,4223.0
2022-11-23 15:45:00,119.53,119.55,119.41,119.45,6110.0,102.4966,102.5138,102.3937,102.428,6110.0
2022-11-23 15:50:00,119.47,119.66,119.47,119.63,10191.0,102.4452,102.6081,102.4452,102.5824,10191.0
2022-11-23 15:55:00,119.61,119.64,119.46,119.61,36715.0,102.5652,102.5909,102.4366,102.5652,36715.0
2022-11-25 09:30:00,119.97,120.35,119.86,120.04,16973.0,102.8739,103.1998,102.7796,102.9339,16973.0
2022-11-25 09:35:00,120.08,120.23,119.84,120.09,3947.0,102.9682,103.0969,102.7624,102.9768,3947.0
2022-11-25 09:40:00,119.9,120.16,119.85,119.92,7347.0,102.8139,103.0368,102.771,102.831,7347.0
2022-11-25 09:45:00,119.92,120.21,119.9,120.05,9990.0,102.831,103.0797,102.8139,102.9425,9990.0
2022-11-25 09:50:00,120.1,120.28,120.05,120.15,5901.0,102.9854,103.1397,102.9425,103.0283,5901.0
2022-11-25 09:55:00,120.23,120.35,120.11,120.19,9455.0,103.0969,103.1998,102.994,103.0626,9455.0
2022-11-25 10:00:00,120.28,120.44,120.16,120.19,5120.0,103.1397,103.2769,103.0368,103.0626,5120.0
2022-11-25 10:05:00,120.21,120.29,120.15,120.19,1400.0,103.0797,103.1483,103.0283,103.0626,1400.0
2022-11-25 10:10:00,120.2,120.22,120.04,120.04,2729.0,103.0711,103.0883,102.9339,102.9339,2729.0
2022-11-25 10:15:00,120.05,120.1,119.98,120.02,5824.0,102.9425,102.9854,102.8825,102.9168,5824.0
2022-11-25 10:20:00,120.03,120.18,119.99,120.12,2978.0,102.9254,103.054,102.8911,103.0025,2978.0
2022-11-25 10:25:00,120.14,120.18,120.09,120.09,3819.0,103.0197,103.054,102.9768,102.9768,3819.0
2022-11-25 10:30:00,120.11,120.15,119.97,119.99,2602.0,102.994,103.0283,102.8739,102.8911,2602.0
2022-11-25 10:35:00,120.03,120.07,119.89,119.99,3296.0,102.9254,102.9597,102.8053,102.8911,3296.0
2022-11-25 10:40:00,120.01,120.1,119.99,120.02,2900.0,102.9082,102.9854,102.8911,102.9168,2900.0
2022-11-25 10:45:00,120.0,120.01,119.74,119.84,16371.0,102.8996,102.9082,102.6767,102.7624,16371.0
2022-11-25 10:50:00,119.84,119.9,119.71,119.73,5502.0,102.7624,102.8139,102.651,102.6681,5502.0
2022-11-25 10:55:00,119.74,119.9,119.74,119.84,2575.0,102.6767,102.8139,102.6767,102.7624,2575.0
2022-11-25 11:00:00,119.82,119.94,119.81,119.94,3873.0,102.7453,102.8482,102.7367,102.8482,3873.0
2022-11-25 11:05:00,119.92,119.94,119.9,119.93,2044.0,102.831,102.8482,102.8139,102.8396,2044.0
2022-11-25 11:10:00,119.93,119.93,119.82,119.88,3999.0,102.8396,102.8396,102.7453,102.7967,3999.0
2022-11-25 11:15:00,119.9,120.08,119.88,120.07,4329.0,102.8139,102.9682,102.7967,102.9597,4329.0
2022-11-25 11:20:00,120.09,120.09,119.91,119.98,16768.0,102.9768,102.9768,102.8225,102.8825,16768.0
2022-11-25 11:25:00,119.99,120.04,119.94,119.97,8705.0,102.8911,102.9339,102.8482,102.8739,8705.0
2022-11-25 11:30:00,119.98,120.03,119.89,120.02,3443.0,102.8825,102.9254,102.8053,102.9168,3443.0
2022-11-25 11:35:00,120.05,120.05,119.99,120.01,2211.0,102.9425,102.9425,102.8911,102.9082,2211.0
2022-11-25 11:40:00,119.99,119.99,119.82,119.82,4181.0,102.8911,102.8911,102.7453,102.7453,4181.0
2022-11-25 11:45:00,119.84,119.94,119.84,119.89,3229.0,102.7624,102.8482,102.7624,102.8053,3229.0
2022-11-25 11:50:00,119.91,119.96,119.91,119.94,1050.0,102.8225,102.8653,102.8225,102.8482,1050.0
2022-11-25 11:55:00,119.97,120.0,119.91,120.0,2020.0,102.8739,102.8996,102.8225,102.8996,2020.0
2022-11-25 12:00:00,119.97,120.05,119.91,119.96,4787.0,102.8739,102.9425,102.8225,102.8653,4787.0
2022-11-25 12:05:00,119.95,120.01,119.95,119.99,3640.0,102.8568,102.9082,102.8568,102.8911,3640.0
2022-11-25 12:10:00,120.0,120.04,119.94,120.01,3036.0,102.8996,102.9339,102.8482,102.9082,3036.0
2022-11-25 12:15:00,120.01,120.17,120.01,120.13,8900.0,102.9082,103.0454,102.9082,103.0111,8900.0
2022-11-25 12:20:00,120.11,120.13,120.08,120.08,14858.0,102.994,103.0111,102.9682,102.9682,14858.0
2022-11-25 12:25:00,120.12,120.15,120.01,120.03,4250.0,103.0025,103.0283,102.9082,102.9254,4250.0
2022-11-25 12:30:00,120.05,120.05,119.84,119.88,4547.0,102.9425,102.9425,102.7624,102.7967,4547.0
2022-11-25 12:35:00,119.85,120.07,119.84,120.07,4496.0,102.771,102.9597,102.7624,102.9597,4496.0
2022-11-25 12:40:00,120.08,120.23,120.07,120.23,5829.0,102.9682,103.0969,102.9597,103.0969,5829.0
2022-11-25 12:45:00,120.24,120.32,120.18,120.18,9596.0,103.1054,103.174,103.054,103.054,9596.0
2022-11-25 12:50:00,120.21,120.38,120.19,120.37,9813.0,103.0797,103.2255,103.0626,103.2169,9813.0
2022-11-25 12:55:00,120.37,120.69,120.36,120.69,32495.0,103.2169,103.4913,103.2083,103.4913,32495.0
2022-11-28 09:30:00,119.8,120.11,119.63,119.88,33140.0,102.7281,102.994,102.5824,102.7967,33140.0
2022-11-28 09:35:00,119.78,119.88,119.6,119.63,11297.0,102.711,102.7967,102.5566,102.5824,11297.0
2022-11-28 09:40:00,119.5,119.5,119.14,119.17,5077.0,102.4709,102.4709,102.1622,102.1879,5077.0
2022-11-28 09:45:00,119.25,119.48,119.15,119.43,7498.0,102.2565,102.4537,102.1708,102.4109,7498.0
2022-11-28 09:50:00,119.45,119.53,119.42,119.5,5446.0,102.428,102.4966,102.4023,102.4709,5446.0
2022-11-28 09:55:00,119.5,119.53,119.22,119.27,5977.0,102.4709,102.4966,102.2308,102.2737,5977.0
2022-11-28 10:00:00,119.18,119.18,118.94,118.95,15042.0,102.1965,102.1965,101.9907,101.9993,15042.0
2022-11-28 10:05:00,119.0,119.0,118.8,118.87,5411.0,102.0421,102.0421,101.8706,101.9307,5411.0
2022-11-28 10:10:00,118.89,118.91,118.75,118.86,10209.0,101.9478,101.965,101.8278,101.9221,10209.0
2022-11-28 10:15:00,118.87,119.06,118.87,119.04,8020.0,101.9307,102.0936,101.9307,102.0764,8020.0
2022-11-28 10:20:00,119.04,119.04,118.71,118.83,24254.0,102.0764,102.0764,101.7935,101.8964,24254.0
2022-11-28 10:25:00,118.85,119.0,118.77,119.0,3300.0,101.9135,102.0421,101.8449,102.0421,3300.0
2022-11-28 10:30:00,118.95,119.13,118.88,119.06,5593.0,101.9993,102.1536,101.9392,102.0936,5593.0
2022-11-28 10:35:00,119.09,119.33,119.05,119.28,7198.0,102.1193,102.3251,102.085,102.2822,7198.0
2022-11-28 10:40:00,119.27,119.3,119.17,119.18,4897.0,102.2737,102.2994,102.1879,102.1965,4897.0
2022-11-28 10:45:00,119.08,119.09,118.79,118.81,2914.0,102.1107,102.1193,101.8621,101.8792,2914.0
2022-11-28 10:50:00,118.76,118.78,118.54,118.62,5124.0,101.8363,101.8535,101.6477,101.7163,5124.0
2022-11-28 10:55:00,118.6,118.65,118.55,118.55,12728.0,101.6992,101.742,101.6563,101.6563,12728.0
2022-11-28 11:00:00,118.59,118.64,118.42,118.49,14343.0,101.6906,101.7335,101.5448,101.6048,14343.0
2022-11-28 11:05:00,118.46,118.53,118.36,118.51,5036.0,101.5791,101.6391,101.4934,101.622,5036.0
2022-11-28 11:10:00,118.52,118.56,118.47,118.52,4733.0,101.6306,101.6649,101.5877,101.6306,4733.0
2022-11-28 11:15:00,118.52,118.56,118.33,118.37,7856.0,101.6306,101.6649,101.4676,101.5019,7856.0
2022-11-28 11:20:00,118.37,118.4,118.22,118.22,4300.0,101.5019,101.5277,101.3733,101.3733,4300.0
2022-11-28 11:25:00,118.24,118.27,118.19,118.21,6851.0,101.3905,101.4162,101.3476,101.3647,6851.0
2022-11-28 11:30:00,118.22,118.41,118.21,118.21,5322.0,101.3733,101.5362,101.3647,101.3647,5322.0
2022-11-28 11:35:00,118.2,118.2,118.06,118.07,3265.0,101.3562,101.3562,101.2361,101.2447,3265.0
2022-11-28 11:40:00,118.07,118.12,117.99,117.99,6959.0,101.2447,101.2876,101.1761,101.1761,6959.0
2022-11-28 11:45:00,117.98,117.99,117.89,117.92,9338.0,101.1675,101.1761,101.0903,101.1161,9338.0
2022-11-28 11:50:00,117.91,118.06,117.89,117.93,10272.0,101.1075,101.2361,101.0903,101.1246,10272.0
2022-11-28 11:55:00,117.92,117.95,117.56,117.67,32946.0,101.1161,101.1418,100.8074,100.9017,32946.0
2022-11-28 12:00:00,117.67,117.76,117.13,117.45,36118.0,100.9017,100.9789,100.4386,100.713,36118.0
2022-11-28 12:05:00,117.46,117.79,117.17,117.18,25377.0,100.7216,101.0046,100.4729,100.4815,25377.0
2022-11-28 12:10:00,117.19,117.37,117.12,117.33,8704.0,100.4901,100.6444,100.4301,100.6101,8704.0
2022-11-28 12:15:00,117.34,117.5,117.34,117.47,5990.0,100.6187,100.7559,100.6187,100.7302,5990.0
2022-11-28 12:20:00,117.46,117.53,117.43,117.47,7759.0,100.7216,100.7816,100.6959,100.7302,7759.0
2022-11-28 12:25:00,117.47,117.61,117.47,117.56,7252.0,100.7302,100.8502,100.7302,100.8074,7252.0
2022-11-28 12:30:00,117.57,117.72,117.57,117.68,4514.0,100.8159,100.9446,100.8159,100.9103,4514.0
2022-11-28 12:35:00,117.62,117.66,117.46,117.46,6427.0,100.8588,100.8931,100.7216,100.7216,6427.0
2022-11-28 12:40:00,117.48,117.49,117.41,117.46,5111.0,100.7388,100.7473,100.6787,100.7216,5111.0
2022-11-28 12:45:00,117.48,117.52,117.33,117.34,5420.0,100.7388,100.7731,100.6101,100.6187,5420.0
2022-11-28 12:50:00,117.34,117.34,117.06,117.09,24770.0,100.6187,100.6187,100.3786,100.4043,24770.0
2022-11-28 12:55:00,117.12,117.19,117.11,117.13,5107.0,100.4301,100.4901,100.4215,100.4386,5107.0
2022-11-28 13:00:00,117.1,117.16,116.95,116.98,9694.0,100.4129,100.4644,100.2843,100.31,9694.0
2022-11-28 13:05:00,116.97,117.0,116.85,116.9,8067.0,100.3014,100.3272,100.1985,100.2414,8067.0
2022-11-28 13:10:00,116.88,117.09,116.88,117.09,2402.0,100.2243,100.4043,100.2243,100.4043,2402.0
2022-11-28 13:15:00,117.12,117.16,117.08,117.15,6010.0,100.4301,100.4644,100.3958,100.4558,6010.0
2022-11-28 13:20:00,117.14,117.22,117.06,117.06,4903.0,100.4472,100.5158,100.3786,100.3786,4903.0
2022-11-28 13:25:00,117.08,117.13,116.96,116.97,28976.0,100.3958,100.4386,100.2929,100.3014,28976.0
2022-11-28 13:30:00,116.97,117.09,116.79,116.8,12783.0,100.3014,100.4043,100.1471,100.1557,12783.0
2022-11-28 13:35:00,116.81,116.97,116.74,116.95,7688.0,100.1642,100.3014,100.1042,100.2843,7688.0
2022-11-28 13:40:00,116.96,116.99,116.93,116.96,5350.0,100.2929,100.3186,100.2671,100.2929,5350.0
2022-11-28 13:45:00,116.96,116.96,116.74,116.74,4739.0,100.2929,100.2929,100.1042,100.1042,4739.0
2022-11-28 13:50:00,116.72,116.77,116.61,116.61,5205.0,100.0871,100.1299,99.9927,99.9927,5205.0
2022-11-28 13:55:00,116.63,116.66,116.53,116.56,11834.0,100.0099,100.0356,99.9241,99.9499,11834.0
2022-11-28 14:00:00,116.54,116.62,116.47,116.47,3854.0,99.9327,100.0013,99.8727,99.8727,3854.0
2022-11-28 14:05:00,116.46,116.56,116.32,116.33,6064.0,99.8641,99.9499,99.7441,99.7526,6064.0
2022-11-28 14:10:00,116.34,116.44,116.31,116.42,8144.0,99.7612,99.847,99.7355,99.8298,8144.0
2022-11-28 14:15:00,116.45,116.66,116.44,116.63,6166.0,99.8555,100.0356,99.847,100.0099,6166.0
2022-11-28 14:20:00,116.6,116.6,116.37,116.37,5575.0,99.9842,99.9842,99.7869,99.7869,5575.0
2022-11-28 14:25:00,116.36,116.4,116.26,116.26,5507.0,99.7784,99.8127,99.6926,99.6926,5507.0
2022-11-28 14:30:00,116.26,116.34,116.15,116.34,7855.0,99.6926,99.7612,99.5983,99.7612,7855.0
2022-11-28 14:35:00,116.33,116.41,116.33,116.41,8904.0,99.7526,99.8212,99.7526,99.8212,8904.0
2022-11-28 14:40:00,116.42,116.46,116.39,116.45,4773.0,99.8298,99.8641,99.8041,99.8555,4773.0
2022-11-28 14:45:00,116.44,116.47,116.28,116.3,10112.0,99.847,99.8727,99.7098,99.7269,10112.0
2022-11-28 14:50:00,116.28,116.35,116.25,116.35,4677.0,99.7098,99.7698,99.684,99.7698,4677.0
2022-11-28 14:55:00,116.35,116.46,116.21,116.22,16977.0,99.7698,99.8641,99.6497,99.6583,16977.0
2022-11-28 15:00:00,116.19,116.2,116.07,116.09,7335.0,99.6326,99.6412,99.5297,99.5468,7335.0
2022-11-28 15:05:00,116.09,116.15,115.91,115.92,12557.0,99.5468,99.5983,99.3925,99.4011,12557.0
2022-11-28 15:10:00,115.9,115.91,115.61,115.73,19495.0,99.3839,99.3925,99.1352,99.2381,19495.0
2022-11-28 15:15:00,115.72,115.86,115.7,115.76,8716.0,99.2296,99.3496,99.2124,99.2639,8716.0
2022-11-28 15:20:00,115.78,115.81,115.65,115.69,7838.0,99.281,99.3067,99.1695,99.2038,7838.0
2022-11-28 15:25:00,115.69,115.73,115.66,115.68,7813.0,99.2038,99.2381,99.1781,99.1953,7813.0
2022-11-28 15:30:00,115.67,116.0,115.65,115.95,20483.0,99.1867,99.4697,99.1695,99.4268,20483.0
2022-11-28 15:35:00,115.93,115.93,115.79,115.82,10534.0,99.4096,99.4096,99.2896,99.3153,10534.0
2022-11-28 15:40:00,115.81,115.94,115.78,115.83,14643.0,99.3067,99.4182,99.281,99.3239,14643.0
2022-11-28 15:45:00,115.81,115.82,115.57,115.57,26332.0,99.3067,99.3153,99.1009,99.1009,26332.0
2022-11-28 15:50:00,115.55,115.81,115.5,115.69,39077.0,99.0838,99.3067,99.0409,99.2038,39077.0
2022-11-28 15:55:00,115.66,115.87,115.66,115.77,86794.0,99.1781,99.3582,99.1781,99.2724,86794.0
2022-11-29 09:30:00,116.12,116.4,115.53,116.17,22372.0,99.5726,99.8127,99.0666,99.6154,22372.0
2022-11-29 09:35:00,116.11,116.65,116.06,116.41,20200.0,99.564,100.027,99.5211,99.8212,20200.0
2022-11-29 09:40:00,116.5,116.6,116.36,116.54,30904.0,99.8984,99.9842,99.7784,99.9327,30904.0
2022-11-29 09:45:00,116.6,116.8,116.53,116.53,10877.0,99.9842,100.1557,99.9241,99.9241,10877.0
2022-11-29 09:50:00,116.54,116.72,116.44,116.68,20788.0,99.9327,100.0871,99.847,100.0528,20788.0
2022-11-29 09:55:00,116.67,116.73,116.25,116.28,15494.0,100.0442,100.0956,99.684,99.7098,15494.0
2022-11-29 10:00:00,116.17,116.31,116.13,116.26,22149.0,99.6154,99.7355,99.5811,99.6926,22149.0
2022-11-29 10:05:00,116.28,116.31,116.06,116.06,13153.0,99.7098,99.7355,99.5211,99.5211,13153.0
2022-11-29 10:10:00,116.06,116.45,116.0,116.45,15021.0,99.5211,99.8555,99.4697,99.8555,15021.0
2022-11-29 10:15:00,116.44,116.66,116.38,116.61,11822.0,99.847,100.0356,99.7955,99.9927,11822.0
2022-11-29 10:20:00,116.61,116.8,116.61,116.73,12907.0,99.9927,100.1557,99.9927,100.0956,12907.0
2022-11-29 10:25:00,116.74,116.88,116.69,116.86,16033.0,100.1042,100.2243,100.0613,100.2071,16033.0
2022-11-29 10:30:00,116.86,117.1,116.78,117.1,24603.0,100.2071,100.4129,100.1385,100.4129,24603.0
2022-11-29 10:35:00,117.1,117.17,117.06,117.13,28897.0,100.4129,100.4729,100.3786,100.4386,28897.0
2022-11-29 10:40:00,117.13,117.3,117.05,117.22,27072.0,100.4386,100.5844,100.37,100.5158,27072.0
2022-11-29 10:45:00,117.2,117.45,117.18,117.4,16955.0,100.4987,100.713,100.4815,100.6702,16955.0
2022-11-29 10:50:00,117.43,117.46,117.25,117.34,30223.0,100.6959,100.7216,100.5415,100.6187,30223.0
2022-11-29 10:55:00,117.33,117.51,117.33,117.36,27156.0,100.6101,100.7645,100.6101,100.6359,27156.0
2022-11-29 11:00:00,117.35,117.38,117.15,117.24,34099.0,100.6273,100.653,100.4558,100.533,34099.0
2022-11-29 11:05:00,117.25,117.27,116.99,116.99,27616.0,100.5415,100.5587,100.3186,100.3186,27616.0
2022-11-29 11:10:00,116.98,117.14,116.9,116.92,9506.0,100.31,100.4472,100.2414,100.2586,9506.0
2022-11-29 11:15:00,116.91,116.93,116.71,116.8,43147.0,100.25,100.2671,100.0785,100.1557,43147.0
2022-11-29 11:20:00,116.75,116.88,116.66,116.71,11404.0,100.1128,100.2243,100.0356,100.0785,11404.0
2022-11-29 11:25:00,116.67,116.84,116.6,116.75,12570.0,100.0442,100.19,99.9842,100.1128,12570.0
2022-11-29 11:30:00,116.74,116.86,116.66,116.78,3450.0,100.1042,100.2071,100.0356,100.1385,3450.0
2022-11-29 11:35:00,116.79,116.92,116.64,116.92,8523.0,100.1471,100.2586,100.0185,100.2586,8523.0
2022-11-29 11:40:00,116.91,116.96,116.82,116.88,15475.0,100.25,100.2929,100.1728,100.2243,15475.0
2022-11-29 11:45:00,116.9,116.91,116.82,116.89,16102.0,100.2414,100.25,100.1728,100.2328,16102.0
2022-11-29 11:50:00,116.9,116.9,116.73,116.87,4401.0,100.2414,100.2414,100.0956,100.2157,4401.0
2022-11-29 11:55:00,116.87,117.0,116.87,116.94,7124.0,100.2157,100.3272,100.2157,100.2757,7124.0
2022-11-29 12:00:00,116.99,116.99,116.83,116.89,2904.0,100.3186,100.3186,100.1814,100.2328,2904.0
2022-11-29 12:05:00,116.9,117.16,116.9,117.1,4096.0,100.2414,100.4644,100.2414,100.4129,4096.0
2022-11-29 12:10:00,117.11,117.11,116.94,116.98,2949.0,100.4215,100.4215,100.2757,100.31,2949.0
2022-11-29 12:15:00,117.0,117.0,116.9,116.99,1750.0,100.3272,100.3272,100.2414,100.3186,1750.0
2022-11-29 12:20:00,117.02,117.04,116.94,116.98,8646.0,100.3443,100.3615,100.2757,100.31,8646.0
2022-11-29 12:25:00,116.95,116.98,116.8,116.8,3865.0,100.2843,100.31,100.1557,100.1557,3865.0
2022-11-29 12:30:00,116.78,116.9,116.77,116.9,2801.0,100.1385,100.2414,100.1299,100.2414,2801.0
2022-11-29 12:35:00,116.9,117.22,116.88,117.09,12050.0,100.2414,100.5158,100.2243,100.4043,12050.0
2022-11-29 12:40:00,117.07,117.21,117.07,117.16,2444.0,100.3872,100.5072,100.3872,100.4644,2444.0
2022-11-29 12:45:00,117.13,117.23,117.06,117.18,8775.0,100.4386,100.5244,100.3786,100.4815,8775.0
2022-11-29 12:50:00,117.18,117.26,117.09,117.15,18232.0,100.4815,100.5501,100.4043,100.4558,18232.0
2022-11-29 12:55:00,117.17,117.17,116.99,117.03,14877.0,100.4729,100.4729,100.3186,100.3529,14877.0
2022-11-29 13:00:00,117.03,117.03,116.92,116.96,4639.0,100.3529,100.3529,100.2586,100.2929,4639.0
2022-11-29 13:05:00,116.95,117.05,116.95,116.96,3732.0,100.2843,100.37,100.2843,100.2929,3732.0
2022-11-29 13:10:00,116.95,117.1,116.95,117.09,10316.0,100.2843,100.4129,100.2843,100.4043,10316.0
2022-11-29 13:15:00,117.1,117.15,117.03,117.06,4929.0,100.4129,100.4558,100.3529,100.3786,4929.0
2022-11-29 13:20:00,117.06,117.07,116.93,117.0,6196.0,100.3786,100.3872,100.2671,100.3272,6196.0
2022-11-29 13:25:00,116.98,116.98,116.83,116.87,5956.0,100.31,100.31,100.1814,100.2157,5956.0
2022-11-29 13:30:00,116.89,117.03,116.88,117.01,4610.0,100.2328,100.3529,100.2243,100.3357,4610.0
2022-11-29 13:35:00,116.99,116.99,116.89,116.92,6319.0,100.3186,100.3186,100.2328,100.2586,6319.0
2022-11-29 13:40:00,116.9,116.95,116.87,116.93,13612.0,100.2414,100.2843,100.2157,100.2671,13612.0
2022-11-29 13:45:00,116.91,116.93,116.85,116.87,3011.0,100.25,100.2671,100.1985,100.2157,3011.0
2022-11-29 13:50:00,116.86,117.01,116.82,117.0,6372.0,100.2071,100.3357,100.1728,100.3272,6372.0
2022-11-29 13:55:00,117.0,117.02,116.97,117.02,6017.0,100.3272,100.3443,100.3014,100.3443,6017.0
2022-11-29 14:00:00,117.09,117.29,117.09,117.24,9834.0,100.4043,100.5758,100.4043,100.533,9834.0
2022-11-29 14:05:00,117.26,117.29,117.23,117.25,6282.0,100.5501,100.5758,100.5244,100.5415,6282.0
2022-11-29 14:10:00,117.24,117.24,117.13,117.16,4374.0,100.533,100.533,100.4386,100.4644,4374.0
2022-11-29 14:15:00,117.19,117.25,117.12,117.19,3423.0,100.4901,100.5415,100.4301,100.4901,3423.0
2022-11-29 14:20:00,117.19,117.2,117.11,117.12,4729.0,100.4901,100.4987,100.4215,100.4301,4729.0
2022-11-29 14:25:00,117.13,117.14,116.93,116.97,9004.0,100.4386,100.4472,100.2671,100.3014,9004.0
2022-11-29 14:30:00,116.96,117.01,116.88,116.98,7202.0,100.2929,100.3357,100.2243,100.31,7202.0
2022-11-29 14:35:00,116.97,117.01,116.92,116.98,4147.0,100.3014,100.3357,100.2586,100.31,4147.0
2022-11-29 14:40:00,117.0,117.0,116.93,116.95,3938.0,100.3272,100.3272,100.2671,100.2843,3938.0
2022-11-29 14:45:00,116.98,117.04,116.96,117.04,5001.0,100.31,100.3615,100.2929,100.3615,5001.0
2022-11-29 14:50:00,117.03,117.1,117.03,117.03,7431.0,100.3529,100.4129,100.3529,100.3529,7431.0
2022-11-29 14:55:00,117.04,117.12,117.04,117.12,3645.0,100.3615,100.4301,100.3615,100.4301,3645.0
2022-11-29 15:00:00,117.12,117.25,117.12,117.17,8928.0,100.4301,100.5415,100.4301,100.4729,8928.0
2022-11-29 15:05:00,117.19,117.38,117.19,117.38,6817.0,100.4901,100.653,100.4901,100.653,6817.0
2022-11-29 15:10:00,117.37,117.39,117.26,117.39,8375.0,100.6444,100.6616,100.5501,100.6616,8375.0
2022-11-29 15:15:00,117.4,117.5,117.39,117.48,11875.0,100.6702,100.7559,100.6616,100.7388,11875.0
2022-11-29 15:20:00,117.48,117.58,117.34,117.34,34507.0,100.7388,100.8245,100.6187,100.6187,34507.0
2022-11-29 15:25:00,117.35,117.46,117.33,117.41,7718.0,100.6273,100.7216,100.6101,100.6787,7718.0
2022-11-29 15:30:00,117.45,117.59,117.4,117.58,25842.0,100.713,100.8331,100.6702,100.8245,25842.0
2022-11-29 15:35:00,117.61,117.61,117.38,117.4,10915.0,100.8502,100.8502,100.653,100.6702,10915.0
2022-11-29 15:40:00,117.44,117.64,117.42,117.57,12836.0,100.7045,100.876,100.6873,100.8159,12836.0
2022-11-29 15:45:00,117.58,117.67,117.54,117.61,17450.0,100.8245,100.9017,100.7902,100.8502,17450.0
2022-11-29 15:50:00,117.63,117.63,117.43,117.5,32222.0,100.8674,100.8674,100.6959,100.7559,32222.0
2022-11-29 15:55:00,117.51,117.58,117.47,117.48,82408.0,100.7645,100.8245,100.7302,100.7388,82408.0
2022-11-30 09:30:00,117.34,117.82,117.0,117.07,44489.0,100.6187,101.0303,100.3272,100.3872,44489.0
2022-11-30 09:35:00,117.09,117.1,116.58,116.68,14044.0,100.4043,100.4129,99.967,100.0528,14044.0
2022-11-30 09:40:00,116.68,116.8,116.58,116.61,7616.0,100.0528,100.1557,99.967,99.9927,7616.0
2022-11-30 09:45:00,116.57,116.69,116.5,116.58,5808.0,99.9584,100.0613,99.8984,99.967,5808.0
2022-11-30 09:50:00,116.58,116.67,116.45,116.5,3748.0,99.967,100.0442,99.8555,99.8984,3748.0
2022-11-30 09:55:00,116.56,116.72,116.46,116.61,8730.0,99.9499,100.0871,99.8641,99.9927,8730.0
2022-11-30 10:00:00,116.68,116.72,116.42,116.71,6010.0,100.0528,100.0871,99.8298,100.0785,6010.0
2022-11-30 10:05:00,116.76,116.84,116.66,116.82,8465.0,100.1214,100.19,100.0356,100.1728,8465.0
2022-11-30 10:10:00,116.83,117.13,116.83,116.94,9775.0,100.1814,100.4386,100.1814,100.2757,9775.0
2022-11-30 10:15:00,116.95,117.15,116.86,117.14,14581.0,100.2843,100.4558,100.2071,100.4472,14581.0
2022-11-30 10:20:00,117.11,117.16,117.0,117.01,2971.0,100.4215,100.4644,100.3272,100.3357,2971.0
2022-11-30 10:25:00,117.03,117.08,116.8,116.85,9160.0,100.3529,100.3958,100.1557,100.1985,9160.0
2022-11-30 10:30:00,116.88,116.92,116.84,116.89,3801.0,100.2243,100.2586,100.19,100.2328,3801.0
2022-11-30 10:35:00,116.93,117.0,116.81,116.95,30732.0,100.2671,100.3272,100.1642,100.2843,30732.0
2022-11-30 10:40:00,116.96,117.22,116.96,117.21,5756.0,100.2929,100.5158,100.2929,100.5072,5756.0
2022-11-30 10:45:00,117.21,117.21,116.88,116.94,9156.0,100.5072,100.5072,100.2243,100.2757,9156.0
2022-11-30 10:50:00,116.93,117.19,116.9,117.07,5488.0,100.2671,100.4901,100.2414,100.3872,5488.0
2022-11-30 10:55:00,117.1,117.22,117.02,117.02,6813.0,100.4129,100.5158,100.3443,100.3443,6813.0
2022-11-30 11:00:00,117.11,117.11,116.82,116.87,4455.0,100.4215,100.4215,100.1728,100.2157,4455.0
2022-11-30 11:05:00,116.87,117.0,116.85,117.0,4158.0,100.2157,100.3272,100.1985,100.3272,4158.0
2022-11-30 11:10:00,116.95,117.03,116.81,117.03,5746.0,100.2843,100.3529,100.1642,100.3529,5746.0
2022-11-30 11:15:00,117.01,117.04,116.92,116.92,4832.0,100.3357,100.3615,100.2586,100.2586,4832.0
2022-11-30 11:20:00,116.88,116.92,116.8,116.87,4947.0,100.2243,100.2586,100.1557,100.2157,4947.0
2022-11-30 11:25:00,116.86,116.92,116.83,116.86,3689.0,100.2071,100.2586,100.1814,100.2071,3689.0
2022-11-30 11:30:00,116.9,116.93,116.8,116.86,3757.0,100.2414,100.2671,100.1557,100.2071,3757.0
2022-11-30 11:35:00,116.81,116.86,116.71,116.71,5519.0,100.1642,100.2071,100.0785,100.0785,5519.0
2022-11-30 11:40:00,116.74,116.85,116.64,116.82,8144.0,100.1042,100.1985,100.0185,100.1728,8144.0
2022-11-30 11:45:00,116.85,117.0,116.8,116.99,7678.0,100.1985,100.3272,100.1557,100.3186,7678.0
2022-11-30 11:50:00,117.0,117.01,116.78,116.82,7194.0,100.3272,100.3357,100.1385,100.1728,7194.0
2022-11-30 11:55:00,116.82,116.98,116.81,116.92,3261.0,100.1728,100.31,100.1642,100.2586,3261.0
2022-11-30 12:00:00,116.92,116.99,116.86,116.96,6615.0,100.2586,100.3186,100.2071,100.2929,6615.0
2022-11-30 12:05:00,116.96,116.98,116.83,116.86,9380.0,100.2929,100.31,100.1814,100.2071,9380.0
2022-11-30 12:10:00,116.84,116.93,116.83,116.91,8749.0,100.19,100.2671,100.1814,100.25,8749.0
2022-11-30 12:15:00,116.88,116.9,116.7,116.73,4412.0,100.2243,100.2414,100.0699,100.0956,4412.0
2022-11-30 12:20:00,116.69,116.79,116.62,116.76,4320.0,100.0613,100.1471,100.0013,100.1214,4320.0
2022-11-30 12:25:00,116.78,116.78,116.69,116.7,5085.0,100.1385,100.1385,100.0613,100.0699,5085.0
2022-11-30 12:30:00,116.72,116.75,116.61,116.67,4442.0,100.0871,100.1128,99.9927,100.0442,4442.0
2022-11-30 12:35:00,116.66,116.66,116.5,116.56,2221.0,100.0356,100.0356,99.8984,99.9499,2221.0
2022-11-30 12:40:00,116.57,116.69,116.5,116.67,3831.0,99.9584,100.0613,99.8984,100.0442,3831.0
2022-11-30 12:45:00,116.66,116.69,116.59,116.62,4205.0,100.0356,100.0613,99.9756,100.0013,4205.0
2022-11-30 12:50:00,116.67,116.78,116.64,116.78,2624.0,100.0442,100.1385,100.0185,100.1385,2624.0
2022-11-30 12:55:00,116.8,116.82,116.61,116.66,7255.0,100.1557,100.1728,99.9927,100.0356,7255.0
2022-11-30 13:00:00,116.64,116.77,116.62,116.77,4266.0,100.0185,100.1299,100.0013,100.1299,4266.0
2022-11-30 13:05:00,116.76,116.89,116.67,116.68,9435.0,100.1214,100.2328,100.0442,100.0528,9435.0
2022-11-30 13:10:00,116.65,116.7,116.63,116.67,6167.0,100.027,100.0699,100.0099,100.0442,6167.0
2022-11-30 13:15:00,116.71,116.72,116.65,116.72,16668.0,100.0785,100.0871,100.027,100.0871,16668.0
2022-11-30 13:20:00,116.71,116.8,116.71,116.74,2625.0,100.0785,100.1557,100.0785,100.1042,2625.0
2022-11-30 13:25:00,116.81,116.9,116.81,116.9,2950.0,100.1642,100.2414,100.1642,100.2414,2950.0
2022-11-30 13:30:00,116.87,117.79,116.71,117.51,16712.0,100.2157,101.0046,100.0785,100.7645,16712.0
2022-11-30 13:35:00,117.63,118.41,117.53,118.28,5184.0,100.8674,101.5362,100.7816,101.4248,5184.0
2022-11-30 13:40:00,118.33,118.44,118.02,118.1,21281.0,101.4676,101.562,101.2018,101.2704,21281.0
2022-11-30 13:45:00,117.93,118.07,117.65,118.05,7005.0,101.1246,101.2447,100.8845,101.2275,7005.0
2022-11-30 13:50:00,118.13,118.19,118.06,118.18,2708.0,101.2961,101.3476,101.2361,101.339,2708.0
2022-11-30 13:55:00,118.24,118.61,118.24,118.59,13923.0,101.3905,101.7077,101.3905,101.6906,13923.0
2022-11-30 14:00:00,118.58,118.88,118.57,118.8,11186.0,101.682,101.9392,101.6734,101.8706,11186.0
2022-11-30 14:05:00,118.78,118.83,118.37,118.44,45568.0,101.8535,101.8964,101.5019,101.562,45568.0
2022-11-30 14:10:00,118.45,118.62,118.44,118.53,29595.0,101.5705,101.7163,101.562,101.6391,29595.0
2022-11-30 14:15:00,118.58,118.78,118.58,118.75,16237.0,101.682,101.8535,101.682,101.8278,16237.0
2022-11-30 14:20:00,118.79,118.82,118.6,118.65,22074.0,101.8621,101.8878,101.6992,101.742,22074.0
2022-11-30 14:25:00,118.65,118.77,118.51,118.68,9604.0,101.742,101.8449,101.622,101.7678,9604.0
2022-11-30 14:30:00,118.69,118.69,118.49,118.65,4911.0,101.7763,101.7763,101.6048,101.742,4911.0
2022-11-30 14:35:00,118.68,118.72,118.49,118.55,9434.0,101.7678,101.8021,101.6048,101.6563,9434.0
2022-11-30 14:40:00,118.61,118.69,118.45,118.5,4226.0,101.7077,101.7763,101.5705,101.6134,4226.0
2022-11-30 14:45:00,118.52,118.69,118.52,118.69,4993.0,101.6306,101.7763,101.6306,101.7763,4993.0
2022-11-30 14:50:00,118.7,118.76,118.56,118.59,8715.0,101.7849,101.8363,101.6649,101.6906,8715.0
2022-11-30 14:55:00,118.59,118.66,118.54,118.66,4956.0,101.6906,101.7506,101.6477,101.7506,4956.0
2022-11-30 15:00:00,118.64,118.71,118.55,118.62,31554.0,101.7335,101.7935,101.6563,101.7163,31554.0
2022-11-30 15:05:00,118.62,119.09,118.59,119.0,13814.0,101.7163,102.1193,101.6906,102.0421,13814.0
2022-11-30 15:10:00,119.05,119.2,119.04,119.2,9756.0,102.085,102.2136,102.0764,102.2136,9756.0
2022-11-30 15:15:00,119.2,119.36,119.12,119.15,18759.0,102.2136,102.3508,102.145,102.1708,18759.0
2022-11-30 15:20:00,119.15,119.22,119.07,119.1,10678.0,102.1708,102.2308,102.1022,102.1279,10678.0
2022-11-30 15:25:00,119.13,119.28,119.11,119.26,8553.0,102.1536,102.2822,102.1365,102.2651,8553.0
2022-11-30 15:30:00,119.25,119.43,119.15,119.4,27393.0,102.2565,102.4109,102.1708,102.3851,27393.0
2022-11-30 15:35:00,119.44,119.53,119.29,119.37,24610.0,102.4194,102.4966,102.2908,102.3594,24610.0
2022-11-30 15:40:00,119.36,119.39,119.28,119.29,16431.0,102.3508,102.3766,102.2822,102.2908,16431.0
2022-11-30 15:45:00,119.29,119.41,119.22,119.36,32860.0,102.2908,102.3937,102.2308,102.3508,32860.0
2022-11-30 15:50:00,119.36,119.69,119.26,119.42,115875.0,102.3508,102.6338,102.2651,102.4023,115875.0
2022-11-30 15:55:00,119.44,119.49,119.2,119.43,111536.0,102.4194,102.4623,102.2136,102.4109,111536.0
2022-12-01 09:30:00,120.18,120.8,119.58,119.6,34379.0,103.054,103.5856,102.5395,102.5566,34379.0
2022-12-01 09:35:00,119.73,119.85,119.5,119.84,14644.0,102.6681,102.771,102.4709,102.7624,14644.0
2022-12-01 09:40:00,119.9,119.9,119.18,119.19,30305.0,102.8139,102.8139,102.1965,102.2051,30305.0
2022-12-01 09:45:00,119.27,119.27,118.88,119.25,8803.0,102.2737,102.2737,101.9392,102.2565,8803.0
2022-12-01 09:50:00,119.18,119.57,119.18,119.41,11152.0,102.1965,102.5309,102.1965,102.3937,11152.0
2022-12-01 09:55:00,119.39,119.72,119.37,119.38,3466.0,102.3766,102.6595,102.3594,102.368,3466.0
2022-12-01 10:00:00,119.55,119.81,119.32,119.33,4500.0,102.5138,102.7367,102.3165,102.3251,4500.0
2022-12-01 10:05:00,119.37,119.37,119.22,119.31,4380.0,102.3594,102.3594,102.2308,102.308,4380.0
2022-12-01 10:10:00,119.2,119.21,118.57,118.65,15775.0,102.2136,102.2222,101.6734,101.742,15775.0
2022-12-01 10:15:00,118.63,118.81,118.21,118.25,19556.0,101.7249,101.8792,101.3647,101.399,19556.0
2022-12-01 10:20:00,118.09,118.1,117.99,117.99,4805.0,101.2618,101.2704,101.1761,101.1761,4805.0
2022-12-01 10:25:00,118.0,118.01,117.75,117.84,13606.0,101.1847,101.1932,100.9703,101.0475,13606.0
2022-12-01 10:30:00,117.81,117.98,117.8,117.95,7378.0,101.0217,101.1675,101.0132,101.1418,7378.0
2022-12-01 10:35:00,117.94,118.19,117.91,117.97,9438.0,101.1332,101.3476,101.1075,101.1589,9438.0
2022-12-01 10:40:00,117.97,118.1,117.92,118.06,4181.0,101.1589,101.2704,101.1161,101.2361,4181.0
2022-12-01 10:45:00,118.06,118.23,118.03,118.23,6097.0,101.2361,101.3819,101.2104,101.3819,6097.0
2022-12-01 10:50:00,118.21,118.51,118.21,118.5,7938.0,101.3647,101.622,101.3647,101.6134,7938.0
2022-12-01 10:55:00,118.49,118.59,118.35,118.54,9111.0,101.6048,101.6906,101.4848,101.6477,9111.0
2022-12-01 11:00:00,118.56,118.62,118.48,118.51,8330.0,101.6649,101.7163,101.5963,101.622,8330.0
2022-12-01 11:05:00,118.52,118.56,118.3,118.46,4098.0,101.6306,101.6649,101.4419,101.5791,4098.0
2022-12-01 11:10:00,118.45,118.46,118.29,118.46,7084.0,101.5705,101.5791,101.4333,101.5791,7084.0
2022-12-01 11:15:00,118.5,118.5,118.15,118.28,5266.0,101.6134,101.6134,101.3133,101.4248,5266.0
2022-12-01 11:20:00,118.31,118.51,118.31,118.33,9173.0,101.4505,101.622,101.4505,101.4676,9173.0
2022-12-01 11:25:00,118.26,118.38,118.23,118.34,3040.0,101.4076,101.5105,101.3819,101.4762,3040.0
2022-12-01 11:30:00,118.37,118.51,118.29,118.51,3955.0,101.5019,101.622,101.4333,101.622,3955.0
2022-12-01 11:35:00,118.49,118.51,118.2,118.27,8925.0,101.6048,101.622,101.3562,101.4162,8925.0
2022-12-01 11:40:00,118.28,118.38,118.21,118.28,4800.0,101.4248,101.5105,101.3647,101.4248,4800.0
2022-12-01 11:45:00,118.3,118.3,118.14,118.16,2018.0,101.4419,101.4419,101.3047,101.3219,2018.0
2022-12-01 11:50:00,118.15,118.23,118.06,118.18,4788.0,101.3133,101.3819,101.2361,101.339,4788.0
2022-12-01 11:55:00,118.24,118.33,118.09,118.27,2934.0,101.3905,101.4676,101.2618,101.4162,2934.0
2022-12-01 12:00:00,118.3,118.32,118.09,118.1,6122.0,101.4419,101.4591,101.2618,101.2704,6122.0
2022-12-01 12:05:00,118.15,118.15,117.9,117.94,7565.0,101.3133,101.3133,101.0989,101.1332,7565.0
2022-12-01 12:10:00,117.93,118.07,117.85,118.04,3550.0,101.1246,101.2447,101.056,101.219,3550.0
2022-12-01 12:15:00,118.01,118.29,118.01,118.11,12931.0,101.1932,101.4333,101.1932,101.279,12931.0
2022-12-01 12:20:00,118.19,118.46,118.13,118.46,20968.0,101.3476,101.5791,101.2961,101.5791,20968.0
2022-12-01 12:25:00,118.5,118.57,118.46,118.53,8540.0,101.6134,101.6734,101.5791,101.6391,8540.0
2022-12-01 12:30:00,118.52,118.75,118.51,118.65,3412.0,101.6306,101.8278,101.622,101.742,3412.0
2022-12-01 12:35:00,118.51,118.54,118.45,118.45,3008.0,101.622,101.6477,101.5705,101.5705,3008.0
2022-12-01 12:40:00,118.45,118.49,118.19,118.21,3087.0,101.5705,101.6048,101.3476,101.3647,3087.0
2022-12-01 12:45:00,118.23,118.29,118.1,118.24,4994.0,101.3819,101.4333,101.2704,101.3905,4994.0
2022-12-01 12:50:00,118.26,118.5,118.26,118.44,6575.0,101.4076,101.6134,101.4076,101.562,6575.0
2022-12-01 12:55:00,118.46,119.15,118.27,119.03,209913.0,101.5791,102.1708,101.4162,102.0679,209913.0
2022-12-01 13:00:00,119.02,119.16,118.77,118.97,69433.0,102.0593,102.1793,101.8449,102.0164,69433.0
2022-12-01 13:05:00,118.97,119.2,118.91,119.08,20780.0,102.0164,102.2136,101.965,102.1107,20780.0
2022-12-01 13:10:00,119.09,119.16,119.01,119.02,15062.0,102.1193,102.1793,102.0507,102.0593,15062.0
2022-12-01 13:15:00,119.05,119.06,118.58,118.6,34847.0,102.085,102.0936,101.682,101.6992,34847.0
2022-12-01 13:20:00,118.58,118.67,118.48,118.61,11648.0,101.682,101.7592,101.5963,101.7077,11648.0
2022-12-01 13:25:00,118.59,118.62,118.3,118.37,12936.0,101.6906,101.7163,101.4419,101.5019,12936.0
2022-12-01 13:30:00,118.39,118.39,118.02,118.1,9743.0,101.5191,101.5191,101.2018,101.2704,9743.0
2022-12-01 13:35:00,118.08,118.29,118.08,118.23,5474.0,101.2533,101.4333,101.2533,101.3819,5474.0
2022-12-01 13:40:00,118.25,118.54,118.23,118.5,22425.0,101.399,101.6477,101.3819,101.6134,22425.0
2022-12-01 13:45:00,118.52,118.55,118.36,118.5,8372.0,101.6306,101.6563,101.4934,101.6134,8372.0
2022-12-01 13:50:00,118.53,118.63,118.46,118.49,12895.0,101.6391,101.7249,101.5791,101.6048,12895.0
2022-12-01 13:55:00,118.48,118.49,118.25,118.25,8400.0,101.5963,101.6048,101.399,101.399,8400.0
2022-12-01 14:00:00,118.25,118.25,118.02,118.03,11108.0,101.399,101.399,101.2018,101.2104,11108.0
2022-12-01 14:05:00,118.03,118.17,117.95,118.17,15258.0,101.2104,101.3304,101.1418,101.3304,15258.0
2022-12-01 14:10:00,118.17,118.45,118.13,118.45,12265.0,101.3304,101.5705,101.2961,101.5705,12265.0
2022-12-01 14:15:00,118.43,118.67,118.42,118.67,7220.0,101.5534,101.7592,101.5448,101.7592,7220.0
2022-12-01 14:20:00,118.68,118.69,118.57,118.66,5674.0,101.7678,101.7763,101.6734,101.7506,5674.0
2022-12-01 14:25:00,118.69,118.84,118.66,118.81,4940.0,101.7763,101.9049,101.7506,101.8792,4940.0
2022-12-01 14:30:00,118.82,118.94,118.77,118.84,10801.0,101.8878,101.9907,101.8449,101.9049,10801.0
2022-12-01 14:35:00,118.84,118.88,118.75,118.84,4898.0,101.9049,101.9392,101.8278,101.9049,4898.0
2022-12-01 14:40:00,118.87,118.94,118.83,118.85,5051.0,101.9307,101.9907,101.8964,101.9135,5051.0
2022-12-01 14:45:00,118.84,118.92,118.83,118.86,4746.0,101.9049,101.9735,101.8964,101.9221,4746.0
2022-12-01 14:50:00,118.87,118.98,118.83,118.85,7838.0,101.9307,102.025,101.8964,101.9135,7838.0
2022-12-01 14:55:00,118.87,118.9,118.8,118.85,4877.0,101.9307,101.9564,101.8706,101.9135,4877.0
2022-12-01 15:00:00,118.86,118.86,118.71,118.82,8035.0,101.9221,101.9221,101.7935,101.8878,8035.0
2022-12-01 15:05:00,118.82,119.03,118.77,118.89,11098.0,101.8878,102.0679,101.8449,101.9478,11098.0
2022-12-01 15:10:00,118.86,118.94,118.8,118.82,8167.0,101.9221,101.9907,101.8706,101.8878,8167.0
2022-12-01 15:15:00,118.86,118.93,118.78,118.85,5674.0,101.9221,101.9821,101.8535,101.9135,5674.0
2022-12-01 15:20:00,118.83,118.83,118.68,118.74,12338.0,101.8964,101.8964,101.7678,101.8192,12338.0
2022-12-01 15:25:00,118.74,118.88,118.69,118.86,8494.0,101.8192,101.9392,101.7763,101.9221,8494.0
2022-12-01 15:30:00,118.85,118.99,118.85,118.97,6467.0,101.9135,102.0336,101.9135,102.0164,6467.0
2022-12-01 15:35:00,118.97,119.05,118.93,118.95,7515.0,102.0164,102.085,101.9821,101.9993,7515.0
2022-12-01 15:40:00,118.97,119.15,118.91,119.15,18156.0,102.0164,102.1708,101.965,102.1708,18156.0
2022-12-01 15:45:00,119.16,119.17,119.01,119.06,20345.0,102.1793,102.1879,102.0507,102.0936,20345.0
2022-12-01 15:50:00,119.09,119.21,119.05,119.08,20866.0,102.1193,102.2222,102.085,102.1107,20866.0
2022-12-01 15:55:00,119.07,119.07,118.9,119.06,67660.0,102.1022,102.1022,101.9564,102.0936,67660.0
2022-12-02 09:30:00,117.61,118.09,117.5,118.0,47867.0,100.8502,101.2618,100.7559,101.1847,47867.0
2022-12-02 09:35:00,118.03,118.51,117.94,118.31,10302.0,101.2104,101.622,101.1332,101.4505,10302.0
2022-12-02 09:40:00,118.38,118.44,117.84,117.88,16433.0,101.5105,101.562,101.0475,101.0818,16433.0
2022-12-02 09:45:00,117.88,118.46,117.85,118.23,15911.0,101.0818,101.5791,101.056,101.3819,15911.0
2022-12-02 09:50:00,118.24,118.46,118.16,118.27,26573.0,101.3905,101.5791,101.3219,101.4162,26573.0
2022-12-02 09:55:00,118.29,118.59,118.29,118.51,11235.0,101.4333,101.6906,101.4333,101.622,11235.0
2022-12-02 10:00:00,118.66,118.69,118.47,118.47,6217.0,101.7506,101.7763,101.5877,101.5877,6217.0
2022-12-02 10:05:00,118.43,118.7,118.41,118.66,8330.0,101.5534,101.7849,101.5362,101.7506,8330.0
2022-12-02 10:10:00,118.72,119.13,118.72,119.13,7824.0,101.8021,102.1536,101.8021,102.1536,7824.0
2022-12-02 10:15:00,119.11,119.2,118.85,118.99,10208.0,102.1365,102.2136,101.9135,102.0336,10208.0
2022-12-02 10:20:00,118.99,119.38,118.96,119.17,15713.0,102.0336,102.368,102.0078,102.1879,15713.0
2022-12-02 10:25:00,119.19,119.21,118.84,118.99,37120.0,102.2051,102.2222,101.9049,102.0336,37120.0
2022-12-02 10:30:00,119.0,119.18,118.92,119.18,10957.0,102.0421,102.1965,101.9735,102.1965,10957.0
2022-12-02 10:35:00,119.2,119.37,119.14,119.14,9153.0,102.2136,102.3594,102.1622,102.1622,9153.0
2022-12-02 10:40:00,119.08,119.25,119.07,119.13,6466.0,102.1107,102.2565,102.1022,102.1536,6466.0
2022-12-02 10:45:00,119.11,119.12,118.84,118.99,13447.0,102.1365,102.145,101.9049,102.0336,13447.0
2022-12-02 10:50:00,119.01,119.26,118.89,119.25,6883.0,102.0507,102.2651,101.9478,102.2565,6883.0
2022-12-02 10:55:00,119.23,119.25,118.99,119.04,8629.0,102.2394,102.2565,102.0336,102.0764,8629.0
2022-12-02 11:00:00,119.04,119.22,119.0,119.15,5764.0,102.0764,102.2308,102.0421,102.1708,5764.0
2022-12-02 11:05:00,119.2,119.37,119.19,119.36,17289.0,102.2136,102.3594,102.2051,102.3508,17289.0
2022-12-02 11:10:00,119.36,119.52,119.34,119.41,6927.0,102.3508,102.488,102.3337,102.3937,6927.0
2022-12-02 11:15:00,119.44,119.47,119.27,119.3,12671.0,102.4194,102.4452,102.2737,102.2994,12671.0
2022-12-02 11:20:00,119.26,119.36,119.02,119.04,22353.0,102.2651,102.3508,102.0593,102.0764,22353.0
2022-12-02 11:25:00,119.02,119.26,119.0,119.25,7038.0,102.0593,102.2651,102.0421,102.2565,7038.0
2022-12-02 11:30:00,119.25,119.39,119.21,119.32,5536.0,102.2565,102.3766,102.2222,102.3165,5536.0
2022-12-02 11:35:00,119.32,119.37,119.21,119.24,5987.0,102.3165,102.3594,102.2222,102.2479,5987.0
2022-12-02 11:40:00,119.24,119.41,119.19,119.28,6615.0,102.2479,102.3937,102.2051,102.2822,6615.0
2022-12-02 11:45:00,119.32,119.35,119.23,119.25,7129.0,102.3165,102.3423,102.2394,102.2565,7129.0
2022-12-02 11:50:00,119.27,119.27,119.03,119.16,17315.0,102.2737,102.2737,102.0679,102.1793,17315.0
2022-12-02 11:55:00,119.14,119.26,119.05,119.22,17442.0,102.1622,102.2651,102.085,102.2308,17442.0
2022-12-02 12:00:00,119.25,119.25,119.12,119.21,6499.0,102.2565,102.2565,102.145,102.2222,6499.0
2022-12-02 12:05:00,119.18,119.21,119.11,119.16,4736.0,102.1965,102.2222,102.1365,102.1793,4736.0
2022-12-02 12:10:00,119.19,119.19,119.06,119.19,11709.0,102.2051,102.2051,102.0936,102.2051,11709.0
2022-12-02 12:15:00,119.08,119.21,119.06,119.06,3074.0,102.1107,102.2222,102.0936,102.0936,3074.0
2022-12-02 12:20:00,119.05,119.14,119.02,119.14,3609.0,102.085,102.1622,102.0593,102.1622,3609.0
2022-12-02 12:25:00,119.14,119.19,119.12,119.19,3524.0,102.1622,102.2051,102.145,102.2051,3524.0
2022-12-02 12:30:00,119.21,119.37,119.21,119.3,19488.0,102.2222,102.3594,102.2222,102.2994,19488.0
2022-12-02 12:35:00,119.3,119.32,119.11,119.11,5165.0,102.2994,102.3165,102.1365,102.1365,5165.0
2022-12-02 12:40:00,119.11,119.27,119.08,119.2,4152.0,102.1365,102.2737,102.1107,102.2136,4152.0
2022-12-02 12:45:00,119.19,119.22,119.14,119.18,2142.0,102.2051,102.2308,102.1622,102.1965,2142.0
2022-12-02 12:50:00,119.14,119.28,119.12,119.26,6186.0,102.1622,102.2822,102.145,102.2651,6186.0
2022-12-02 12:55:00,119.26,119.27,119.09,119.1,4502.0,102.2651,102.2737,102.1193,102.1279,4502.0
2022-12-02 13:00:00,119.1,119.25,119.1,119.19,3618.0,102.1279,102.2565,102.1279,102.2051,3618.0
2022-12-02 13:05:00,119.14,119.3,119.14,119.23,6839.0,102.1622,102.2994,102.1622,102.2394,6839.0
2022-12-02 13:10:00,119.22,119.35,119.2,119.32,5186.0,102.2308,102.3423,102.2136,102.3165,5186.0
2022-12-02 13:15:00,119.32,119.38,119.28,119.36,7064.0,102.3165,102.368,102.2822,102.3508,7064.0
2022-12-02 13:20:00,119.32,119.36,119.29,119.31,6431.0,102.3165,102.3508,102.2908,102.308,6431.0
2022-12-02 13:25:00,119.34,119.57,119.33,119.54,14326.0,102.3337,102.5309,102.3251,102.5052,14326.0
2022-12-02 13:30:00,119.54,119.65,119.48,119.63,10362.0,102.5052,102.5995,102.4537,102.5824,10362.0
2022-12-02 13:35:00,119.62,119.64,119.39,119.43,39715.0,102.5738,102.5909,102.3766,102.4109,39715.0
2022-12-02 13:40:00,119.41,119.56,119.36,119.56,4276.0,102.3937,102.5223,102.3508,102.5223,4276.0
2022-12-02 13:45:00,119.56,119.6,119.42,119.42,14543.0,102.5223,102.5566,102.4023,102.4023,14543.0
2022-12-02 13:50:00,119.44,119.46,119.36,119.37,4327.0,102.4194,102.4366,102.3508,102.3594,4327.0
2022-12-02 13:55:00,119.36,119.36,119.19,119.2,9356.0,102.3508,102.3508,102.2051,102.2136,9356.0
2022-12-02 14:00:00,119.17,119.19,119.07,119.09,5775.0,102.1879,102.2051,102.1022,102.1193,5775.0
2022-12-02 14:05:00,119.08,119.08,118.87,118.92,5521.0,102.1107,102.1107,101.9307,101.9735,5521.0
2022-12-02 14:10:00,118.9,119.0,118.84,119.0,9675.0,101.9564,102.0421,101.9049,102.0421,9675.0
2022-12-02 14:15:00,119.0,119.19,118.99,119.15,5236.0,102.0421,102.2051,102.0336,102.1708,5236.0
2022-12-02 14:20:00,119.16,119.18,119.06,119.09,5222.0,102.1793,102.1965,102.0936,102.1193,5222.0
2022-12-02 14:25:00,119.1,119.1,119.05,119.07,5585.0,102.1279,102.1279,102.085,102.1022,5585.0
2022-12-02 14:30:00,119.07,119.38,119.05,119.38,15944.0,102.1022,102.368,102.085,102.368,15944.0
2022-12-02 14:35:00,119.34,119.45,119.31,119.36,21253.0,102.3337,102.428,102.308,102.3508,21253.0
2022-12-02 14:40:00,119.36,119.4,119.25,119.4,12632.0,102.3508,102.3851,102.2565,102.3851,12632.0
2022-12-02 14:45:00,119.37,119.47,119.37,119.43,8605.0,102.3594,102.4452,102.3594,102.4109,8605.0
2022-12-02 14:50:00,119.44,119.52,119.39,119.52,9035.0,102.4194,102.488,102.3766,102.488,9035.0
2022-12-02 14:55:00,119.53,119.64,119.52,119.59,5739.0,102.4966,102.5909,102.488,102.5481,5739.0
2022-12-02 15:00:00,119.62,119.77,119.57,119.74,7144.0,102.5738,102.7024,102.5309,102.6767,7144.0
2022-12-02 15:05:00,119.72,119.97,119.67,119.95,23674.0,102.6595,102.8739,102.6167,102.8568,23674.0
2022-12-02 15:10:00,119.95,120.03,119.8,119.94,16866.0,102.8568,102.9254,102.7281,102.8482,16866.0
2022-12-02 15:15:00,119.94,119.97,119.74,119.83,10109.0,102.8482,102.8739,102.6767,102.7539,10109.0
2022-12-02 15:20:00,119.86,119.86,119.7,119.71,12076.0,102.7796,102.7796,102.6424,102.651,12076.0
2022-12-02 15:25:00,119.72,119.74,119.65,119.71,27572.0,102.6595,102.6767,102.5995,102.651,27572.0
2022-12-02 15:30:00,119.71,119.71,119.42,119.44,10223.0,102.651,102.651,102.4023,102.4194,10223.0
2022-12-02 15:35:00,119.42,119.44,119.31,119.4,13051.0,102.4023,102.4194,102.308,102.3851,13051.0
2022-12-02 15:40:00,119.4,119.46,119.31,119.46,14013.0,102.3851,102.4366,102.308,102.4366,14013.0
2022-12-02 15:45:00,119.46,119.46,119.21,119.26,17918.0,102.4366,102.4366,102.2222,102.2651,17918.0
2022-12-02 15:50:00,119.24,119.33,119.12,119.17,29233.0,102.2479,102.3251,102.145,102.1879,29233.0
2022-12-02 15:55:00,119.14,119.44,119.14,119.34,66274.0,102.1622,102.4194,102.1622,102.3337,66274.0
2022-12-05 09:30:00,118.48,118.72,117.85,118.3,40397.0,101.5963,101.8021,101.056,101.4419,40397.0
2022-12-05 09:35:00,118.26,118.88,118.26,118.86,12192.0,101.4076,101.9392,101.4076,101.9221,12192.0
2022-12-05 09:40:00,118.71,119.1,118.53,118.55,21941.0,101.7935,102.1279,101.6391,101.6563,21941.0
2022-12-05 09:45:00,118.5,118.6,118.18,118.3,18596.0,101.6134,101.6992,101.339,101.4419,18596.0
2022-12-05 09:50:00,118.3,118.63,118.23,118.53,10726.0,101.4419,101.7249,101.3819,101.6391,10726.0
2022-12-05 09:55:00,118.46,118.67,118.45,118.45,16504.0,101.5791,101.7592,101.5705,101.5705,16504.0
2022-12-05 10:00:00,118.41,118.53,118.15,118.5,17744.0,101.5362,101.6391,101.3133,101.6134,17744.0
2022-12-05 10:05:00,118.5,119.08,118.5,118.88,15517.0,101.6134,102.1107,101.6134,101.9392,15517.0
2022-12-05 10:10:00,118.89,118.99,118.63,118.63,13701.0,101.9478,102.0336,101.7249,101.7249,13701.0
2022-12-05 10:15:00,118.59,118.8,118.59,118.73,8981.0,101.6906,101.8706,101.6906,101.8106,8981.0
2022-12-05 10:20:00,118.77,118.99,118.7,118.93,10792.0,101.8449,102.0336,101.7849,101.9821,10792.0
2022-12-05 10:25:00,118.95,119.11,118.77,118.9,26726.0,101.9993,102.1365,101.8449,101.9564,26726.0
2022-12-05 10:30:00,118.91,118.91,118.73,118.88,9011.0,101.965,101.965,101.8106,101.9392,9011.0
2022-12-05 10:35:00,118.86,118.93,118.75,118.9,5137.0,101.9221,101.9821,101.8278,101.9564,5137.0
2022-12-05 10:40:00,118.9,119.12,118.74,118.94,6754.0,101.9564,102.145,101.8192,101.9907,6754.0
2022-12-05 10:45:00,118.94,118.99,118.83,118.84,6093.0,101.9907,102.0336,101.8964,101.9049,6093.0
2022-12-05 10:50:00,118.84,118.86,118.65,118.65,5618.0,101.9049,101.9221,101.742,101.742,5618.0
2022-12-05 10:55:00,118.67,118.79,118.62,118.74,8846.0,101.7592,101.8621,101.7163,101.8192,8846.0
2022-12-05 11:00:00,118.77,119.1,118.76,119.06,8283.0,101.8449,102.1279,101.8363,102.0936,8283.0
2022-12-05 11:05:00,119.08,119.09,118.91,119.02,4673.0,102.1107,102.1193,101.965,102.0593,4673.0
2022-12-05 11:10:00,119.08,119.36,119.05,119.28,8132.0,102.1107,102.3508,102.085,102.2822,8132.0
2022-12-05 11:15:00,119.3,119.32,118.96,119.01,7510.0,102.2994,102.3165,102.0078,102.0507,7510.0
2022-12-05 11:20:00,119.02,119.02,118.86,118.95,7066.0,102.0593,102.0593,101.9221,101.9993,7066.0
2022-12-05 11:25:00,118.97,118.99,118.85,118.96,7003.0,102.0164,102.0336,101.9135,102.0078,7003.0
2022-12-05 11:30:00,118.95,118.95,118.75,118.75,9427.0,101.9993,101.9993,101.8278,101.8278,9427.0
2022-12-05 11:35:00,118.7,118.73,118.59,118.67,14187.0,101.7849,101.8106,101.6906,101.7592,14187.0
2022-12-05 11:40:00,118.69,118.78,118.6,118.6,3620.0,101.7763,101.8535,101.6992,101.6992,3620.0
2022-12-05 11:45:00,118.55,118.56,118.36,118.39,6711.0,101.6563,101.6649,101.4934,101.5191,6711.0
2022-12-05 11:50:00,118.36,118.48,118.34,118.36,6743.0,101.4934,101.5963,101.4762,101.4934,6743.0
2022-12-05 11:55:00,118.3,118.36,118.17,118.27,7538.0,101.4419,101.4934,101.3304,101.4162,7538.0
2022-12-05 12:00:00,118.24,118.33,118.16,118.29,6447.0,101.3905,101.4676,101.3219,101.4333,6447.0
2022-12-05 12:05:00,118.26,118.43,118.25,118.43,6023.0,101.4076,101.5534,101.399,101.5534,6023.0
2022-12-05 12:10:00,118.43,118.54,118.35,118.4,10995.0,101.5534,101.6477,101.4848,101.5277,10995.0
2022-12-05 12:15:00,118.45,118.61,118.45,118.56,6170.0,101.5705,101.7077,101.5705,101.6649,6170.0
2022-12-05 12:20:00,118.56,118.64,118.56,118.57,4058.0,101.6649,101.7335,101.6649,101.6734,4058.0
2022-12-05 12:25:00,118.58,118.64,118.44,118.45,8223.0,101.682,101.7335,101.562,101.5705,8223.0
2022-12-05 12:30:00,118.43,118.49,118.23,118.24,3157.0,101.5534,101.6048,101.3819,101.3905,3157.0
2022-12-05 12:35:00,118.27,118.34,118.24,118.28,4670.0,101.4162,101.4762,101.3905,101.4248,4670.0
2022-12-05 12:40:00,118.29,118.31,118.22,118.24,2827.0,101.4333,101.4505,101.3733,101.3905,2827.0
2022-12-05 12:45:00,118.23,118.38,118.23,118.32,4540.0,101.3819,101.5105,101.3819,101.4591,4540.0
2022-12-05 12:50:00,118.32,118.32,118.13,118.14,7789.0,101.4591,101.4591,101.2961,101.3047,7789.0
2022-12-05 12:55:00,118.16,118.19,118.06,118.07,8140.0,101.3219,101.3476,101.2361,101.2447,8140.0
2022-12-05 13:00:00,118.06,118.17,118.05,118.15,4869.0,101.2361,101.3304,101.2275,101.3133,4869.0
2022-12-05 13:05:00,118.12,118.16,118.06,118.06,5100.0,101.2876,101.3219,101.2361,101.2361,5100.0
2022-12-05 13:10:00,118.07,118.08,117.88,118.06,26144.0,101.2447,101.2533,101.0818,101.2361,26144.0
2022-12-05 13:15:00,118.09,118.16,118.06,118.12,5020.0,101.2618,101.3219,101.2361,101.2876,5020.0
2022-12-05 13:20:00,118.1,118.1,117.9,117.93,9173.0,101.2704,101.2704,101.0989,101.1246,9173.0
2022-12-05 13:25:00,117.92,118.03,117.92,117.99,3965.0,101.1161,101.2104,101.1161,101.1761,3965.0
2022-12-05 13:30:00,117.99,118.04,117.97,118.01,4656.0,101.1761,101.219,101.1589,101.1932,4656.0
2022-12-05 13:35:00,118.04,118.13,118.02,118.13,4590.0,101.219,101.2961,101.2018,101.2961,4590.0
2022-12-05 13:40:00,118.14,118.17,117.98,118.06,5398.0,101.3047,101.3304,101.1675,101.2361,5398.0
2022-12-05 13:45:00,118.04,118.13,118.04,118.08,3044.0,101.219,101.2961,101.219,101.2533,3044.0
2022-12-05 13:50:00,118.06,118.06,117.99,118.05,3194.0,101.2361,101.2361,101.1761,101.2275,3194.0
2022-12-05 13:55:00,118.03,118.03,117.79,117.8,7226.0,101.2104,101.2104,101.0046,101.0132,7226.0
2022-12-05 14:00:00,117.79,117.81,117.57,117.57,4220.0,101.0046,101.0217,100.8159,100.8159,4220.0
2022-12-05 14:05:00,117.59,117.63,117.42,117.52,8892.0,100.8331,100.8674,100.6873,100.7731,8892.0
2022-12-05 14:10:00,117.5,117.73,117.5,117.66,6154.0,100.7559,100.9531,100.7559,100.8931,6154.0
2022-12-05 14:15:00,117.69,117.69,117.52,117.59,5878.0,100.9188,100.9188,100.7731,100.8331,5878.0
2022-12-05 14:20:00,117.59,117.59,117.46,117.5,5282.0,100.8331,100.8331,100.7216,100.7559,5282.0
2022-12-05 14:25:00,117.5,117.68,117.5,117.62,8934.0,100.7559,100.9103,100.7559,100.8588,8934.0
2022-12-05 14:30:00,117.62,117.67,117.58,117.65,7563.0,100.8588,100.9017,100.8245,100.8845,7563.0
2022-12-05 14:35:00,117.68,117.74,117.57,117.65,13206.0,100.9103,100.9617,100.8159,100.8845,13206.0
2022-12-05 14:40:00,117.67,117.67,117.57,117.63,6552.0,100.9017,100.9017,100.8159,100.8674,6552.0
2022-12-05 14:45:00,117.58,117.63,117.49,117.59,11609.0,100.8245,100.8674,100.7473,100.8331,11609.0
2022-12-05 14:50:00,117.63,117.68,117.49,117.58,3589.0,100.8674,100.9103,100.7473,100.8245,3589.0
2022-12-05 14:55:00,117.58,117.71,117.53,117.67,4343.0,100.8245,100.936,100.7816,100.9017,4343.0
2022-12-05 15:00:00,117.67,117.68,117.51,117.61,7211.0,100.9017,100.9103,100.7645,100.8502,7211.0
2022-12-05 15:05:00,117.5,117.76,117.38,117.68,10021.0,100.7559,100.9789,100.653,100.9103,10021.0
2022-12-05 15:10:00,117.64,117.73,117.59,117.73,6018.0,100.876,100.9531,100.8331,100.9531,6018.0
2022-12-05 15:15:00,117.73,117.74,117.65,117.7,6127.0,100.9531,100.9617,100.8845,100.9274,6127.0
2022-12-05 15:20:00,117.71,117.76,117.67,117.74,5287.0,100.936,100.9789,100.9017,100.9617,5287.0
2022-12-05 15:25:00,117.75,117.75,117.44,117.45,6577.0,100.9703,100.9703,100.7045,100.713,6577.0
2022-12-05 15:30:00,117.45,117.67,117.41,117.67,10012.0,100.713,100.9017,100.6787,100.9017,10012.0
2022-12-05 15:35:00,117.7,117.84,117.69,117.7,8298.0,100.9274,101.0475,100.9188,100.9274,8298.0
2022-12-05 15:40:00,117.7,117.7,117.52,117.64,9494.0,100.9274,100.9274,100.7731,100.876,9494.0
2022-12-05 15:45:00,117.64,117.7,117.5,117.69,24616.0,100.876,100.9274,100.7559,100.9188,24616.0
2022-12-05 15:50:00,117.68,117.86,117.59,117.86,37389.0,100.9103,101.0646,100.8331,101.0646,37389.0
2022-12-05 15:55:00,117.85,117.92,117.66,117.69,60354.0,101.056,101.1161,100.8931,100.9188,60354.0
2022-12-06 09:30:00,118.15,118.61,117.67,118.61,32842.0,101.3133,101.7077,100.9017,101.7077,32842.0
2022-12-06 09:35:00,118.57,119.05,118.55,118.86,11052.0,101.6734,102.085,101.6563,101.9221,11052.0
2022-12-06 09:40:00,118.86,118.95,118.27,118.33,42934.0,101.9221,101.9993,101.4162,101.4676,42934.0
2022-12-06 09:45:00,118.23,118.73,118.09,118.68,9525.0,101.3819,101.8106,101.2618,101.7678,9525.0
2022-12-06 09:50:00,118.69,118.85,118.44,118.67,21266.0,101.7763,101.9135,101.562,101.7592,21266.0
2022-12-06 09:55:00,118.65,118.84,118.49,118.67,21289.0,101.742,101.9049,101.6048,101.7592,21289.0
2022-12-06 10:00:00,118.64,118.64,118.14,118.28,8181.0,101.7335,101.7335,101.3047,101.4248,8181.0
2022-12-06 10:05:00,118.27,118.39,118.13,118.2,34435.0,101.4162,101.5191,101.2961,101.3562,34435.0
2022-12-06 10:10:00,118.17,118.4,118.09,118.38,14119.0,101.3304,101.5277,101.2618,101.5105,14119.0
2022-12-06 10:15:00,118.43,118.47,118.26,118.3,29872.0,101.5534,101.5877,101.4076,101.4419,29872.0
2022-12-06 10:20:00,118.29,118.29,118.09,118.21,40341.0,101.4333,101.4333,101.2618,101.3647,40341.0
2022-12-06 10:25:00,118.22,118.4,118.21,118.3,11400.0,101.3733,101.5277,101.3647,101.4419,11400.0
2022-12-06 10:30:00,118.33,118.56,118.19,118.19,8453.0,101.4676,101.6649,101.3476,101.3476,8453.0
2022-12-06 10:35:00,118.15,118.2,117.8,117.87,7936.0,101.3133,101.3562,101.0132,101.0732,7936.0
2022-12-06 10:40:00,117.82,118.12,117.75,118.12,8395.0,101.0303,101.2876,100.9703,101.2876,8395.0
2022-12-06 10:45:00,118.16,118.2,117.93,117.93,5713.0,101.3219,101.3562,101.1246,101.1246,5713.0
2022-12-06 10:50:00,117.92,117.94,117.73,117.87,9633.0,101.1161,101.1332,100.9531,101.0732,9633.0
2022-12-06 10:55:00,117.89,117.93,117.86,117.88,5057.0,101.0903,101.1246,101.0646,101.0818,5057.0
2022-12-06 11:00:00,117.9,118.05,117.9,118.05,9786.0,101.0989,101.2275,101.0989,101.2275,9786.0
2022-12-06 11:05:00,118.08,118.15,117.96,118.07,8260.0,101.2533,101.3133,101.1504,101.2447,8260.0
2022-12-06 11:10:00,118.08,118.41,118.08,118.21,11439.0,101.2533,101.5362,101.2533,101.3647,11439.0
2022-12-06 11:15:00,118.18,118.2,117.9,117.9,17586.0,101.339,101.3562,101.0989,101.0989,17586.0
2022-12-06 11:20:00,117.93,118.0,117.84,118.0,10112.0,101.1246,101.1847,101.0475,101.1847,10112.0
2022-12-06 11:25:00,117.97,118.02,117.85,117.97,8416.0,101.1589,101.2018,101.056,101.1589,8416.0
2022-12-06 11:30:00,117.96,117.98,117.86,117.93,4883.0,101.1504,101.1675,101.0646,101.1246,4883.0
2022-12-06 11:35:00,117.95,117.99,117.69,117.77,5400.0,101.1418,101.1761,100.9188,100.9874,5400.0
2022-12-06 11:40:00,117.76,117.81,117.69,117.78,5998.0,100.9789,101.0217,100.9188,100.996,5998.0
2022-12-06 11:45:00,117.79,117.9,117.77,117.83,5193.0,101.0046,101.0989,100.9874,101.0389,5193.0
2022-12-06 11:50:00,117.79,117.83,117.57,117.57,7686.0,101.0046,101.0389,100.8159,100.8159,7686.0
2022-12-06 11:55:00,117.59,117.64,117.43,117.5,17241.0,100.8331,100.876,100.6959,100.7559,17241.0
2022-12-06 12:00:00,117.48,117.58,117.44,117.48,12035.0,100.7388,100.8245,100.7045,100.7388,12035.0
2022-12-06 12:05:00,117.46,117.57,117.36,117.39,9722.0,100.7216,100.8159,100.6359,100.6616,9722.0
2022-12-06 12:10:00,117.4,117.4,117.28,117.33,7510.0,100.6702,100.6702,100.5673,100.6101,7510.0
2022-12-06 12:15:00,117.37,117.37,117.13,117.13,8494.0,100.6444,100.6444,100.4386,100.4386,8494.0
2022-12-06 12:20:00,117.06,117.38,117.06,117.38,5856.0,100.3786,100.653,100.3786,100.653,5856.0
2022-12-06 12:25:00,117.38,117.56,117.38,117.48,6749.0,100.653,100.8074,100.653,100.7388,6749.0
2022-12-06 12:30:00,117.46,117.54,117.36,117.54,5788.0,100.7216,100.7902,100.6359,100.7902,5788.0
2022-12-06 12:35:00,117.52,117.52,117.42,117.44,5961.0,100.7731,100.7731,100.6873,100.7045,5961.0
2022-12-06 12:40:00,117.48,117.52,117.34,117.38,5384.0,100.7388,100.7731,100.6187,100.653,5384.0
2022-12-06 12:45:00,117.4,117.41,117.25,117.39,7404.0,100.6702,100.6787,100.5415,100.6616,7404.0
2022-12-06 12:50:00,117.36,117.43,117.3,117.36,9066.0,100.6359,100.6959,100.5844,100.6359,9066.0
2022-12-06 12:55:00,117.33,117.4,117.23,117.31,3930.0,100.6101,100.6702,100.5244,100.593,3930.0
2022-12-06 13:00:00,117.29,117.42,117.27,117.42,5275.0,100.5758,100.6873,100.5587,100.6873,5275.0
2022-12-06 13:05:00,117.43,117.44,117.19,117.19,4228.0,100.6959,100.7045,100.4901,100.4901,4228.0
2022-12-06 13:10:00,117.18,117.22,117.07,117.1,9646.0,100.4815,100.5158,100.3872,100.4129,9646.0
2022-12-06 13:15:00,117.09,117.18,117.05,117.06,3858.0,100.4043,100.4815,100.37,100.3786,3858.0
2022-12-06 13:20:00,117.04,117.1,116.94,116.94,32544.0,100.3615,100.4129,100.2757,100.2757,32544.0
2022-12-06 13:25:00,116.91,116.91,116.72,116.73,5983.0,100.25,100.25,100.0871,100.0956,5983.0
2022-12-06 13:30:00,116.71,116.98,116.71,116.98,12568.0,100.0785,100.31,100.0785,100.31,12568.0
2022-12-06 13:35:00,116.96,117.69,116.95,117.45,123559.0,100.2929,100.9188,100.2843,100.713,123559.0
2022-12-06 13:40:00,117.45,117.75,117.42,117.7,26075.0,100.713,100.9703,100.6873,100.9274,26075.0
2022-12-06 13:45:00,117.72,117.78,117.64,117.68,10925.0,100.9446,100.996,100.876,100.9103,10925.0
2022-12-06 13:50:00,117.68,117.73,117.6,117.6,12453.0,100.9103,100.9531,100.8417,100.8417,12453.0
2022-12-06 13:55:00,117.65,117.77,117.63,117.75,6788.0,100.8845,100.9874,100.8674,100.9703,6788.0
2022-12-06 14:00:00,117.79,117.79,117.27,117.27,11412.0,101.0046,101.0046,100.5587,100.5587,11412.0
2022-12-06 14:05:00,117.29,117.35,117.13,117.34,6373.0,100.5758,100.6273,100.4386,100.6187,6373.0
2022-12-06 14:10:00,117.33,117.44,117.33,117.34,9697.0,100.6101,100.7045,100.6101,100.6187,9697.0
2022-12-06 14:15:00,117.31,117.56,117.29,117.51,13796.0,100.593,100.8074,100.5758,100.7645,13796.0
2022-12-06 14:20:00,117.53,117.53,117.33,117.43,9337.0,100.7816,100.7816,100.6101,100.6959,9337.0
2022-12-06 14:25:00,117.41,117.43,117.31,117.34,5296.0,100.6787,100.6959,100.593,100.6187,5296.0
2022-12-06 14:30:00,117.34,117.43,117.19,117.21,9359.0,100.6187,100.6959,100.4901,100.5072,9359.0
2022-12-06 14:35:00,117.18,117.21,117.11,117.21,6588.0,100.4815,100.5072,100.4215,100.5072,6588.0
2022-12-06 14:40:00,117.24,117.41,117.21,117.41,8100.0,100.533,100.6787,100.5072,100.6787,8100.0
2022-12-06 14:45:00,117.41,117.61,117.41,117.56,13154.0,100.6787,100.8502,100.6787,100.8074,13154.0
2022-12-06 14:50:00,117.57,117.61,117.49,117.61,8245.0,100.8159,100.8502,100.7473,100.8502,8245.0
2022-12-06 14:55:00,117.6,117.69,117.57,117.59,24155.0,100.8417,100.9188,100.8159,100.8331,24155.0
2022-12-06 15:00:00,117.61,117.79,117.59,117.64,13735.0,100.8502,101.0046,100.8331,100.876,13735.0
2022-12-06 15:05:00,117.66,117.8,117.63,117.64,19014.0,100.8931,101.0132,100.8674,100.876,19014.0
2022-12-06 15:10:00,117.65,117.68,117.58,117.64,13802.0,100.8845,100.9103,100.8245,100.876,13802.0
2022-12-06 15:15:00,117.66,117.74,117.58,117.65,18018.0,100.8931,100.9617,100.8245,100.8845,18018.0
2022-12-06 15:20:00,117.66,117.68,117.48,117.58,15176.0,100.8931,100.9103,100.7388,100.8245,15176.0
2022-12-06 15:25:00,117.6,117.62,117.36,117.45,10372.0,100.8417,100.8588,100.6359,100.713,10372.0
2022-12-06 15:30:00,117.45,117.66,117.42,117.59,23144.0,100.713,100.8931,100.6873,100.8331,23144.0
2022-12-06 15:35:00,117.59,117.82,117.57,117.8,21472.0,100.8331,101.0303,100.8159,101.0132,21472.0
2022-12-06 15:40:00,117.79,117.85,117.69,117.78,20219.0,101.0046,101.056,100.9188,100.996,20219.0
2022-12-06 15:45:00,117.75,117.75,117.58,117.67,15578.0,100.9703,100.9703,100.8245,100.9017,15578.0
2022-12-06 15:50:00,117.68,117.77,117.61,117.73,38122.0,100.9103,100.9874,100.8502,100.9531,38122.0
2022-12-06 15:55:00,117.73,118.36,117.73,118.25,207910.0,100.9531,101.4934,100.9531,101.399,207910.0
2022-12-07 09:30:00,117.61,117.91,117.26,117.76,32576.0,100.8502,101.1075,100.5501,100.9789,32576.0
2022-12-07 09:35:00,117.67,118.28,117.67,118.15,4549.0,100.9017,101.4248,100.9017,101.3133,4549.0
2022-12-07 09:40:00,118.19,118.8,118.18,118.8,9001.0,101.3476,101.8706,101.339,101.8706,9001.0
2022-12-07 09:45:00,118.87,119.09,118.54,118.58,22783.0,101.9307,102.1193,101.6477,101.682,22783.0
2022-12-07 09:50:00,118.57,118.61,118.12,118.25,16257.0,101.6734,101.7077,101.2876,101.399,16257.0
2022-12-07 09:55:00,118.28,118.54,118.19,118.44,10283.0,101.4248,101.6477,101.3476,101.562,10283.0
2022-12-07 10:00:00,118.47,118.89,118.05,118.85,28451.0,101.5877,101.9478,101.2275,101.9135,28451.0
2022-12-07 10:05:00,118.78,118.97,118.74,118.89,30556.0,101.8535,102.0164,101.8192,101.9478,30556.0
2022-12-07 10:10:00,118.93,119.33,118.63,119.09,24379.0,101.9821,102.3251,101.7249,102.1193,24379.0
2022-12-07 10:15:00,119.04,119.42,119.03,119.24,14425.0,102.0764,102.4023,102.0679,102.2479,14425.0
2022-12-07 10:20:00,119.22,119.25,118.66,118.9,7619.0,102.2308,102.2565,101.7506,101.9564,7619.0
2022-12-07 10:25:00,118.94,119.27,118.7,119.26,10008.0,101.9907,102.2737,101.7849,102.2651,10008.0
2022-12-07 10:30:00,119.28,119.62,119.22,119.42,22513.0,102.2822,102.5738,102.2308,102.4023,22513.0
2022-12-07 10:35:00,119.53,119.53,119.27,119.34,7375.0,102.4966,102.4966,102.2737,102.3337,7375.0
2022-12-07 10:40:00,119.34,119.74,119.31,119.72,15306.0,102.3337,102.6767,102.308,102.6595,15306.0
2022-12-07 10:45:00,119.73,119.96,119.64,119.91,24999.0,102.6681,102.8653,102.5909,102.8225,24999.0
2022-12-07 10:50:00,119.89,120.19,119.87,120.14,61156.0,102.8053,103.0626,102.7882,103.0197,61156.0
2022-12-07 10:55:00,120.17,120.23,120.02,120.08,18330.0,103.0454,103.0969,102.9168,102.9682,18330.0
2022-12-07 11:00:00,120.07,120.33,119.85,120.29,18869.0,102.9597,103.1826,102.771,103.1483,18869.0
2022-12-07 11:05:00,120.26,120.35,120.13,120.15,14993.0,103.1226,103.1998,103.0111,103.0283,14993.0
2022-12-07 11:10:00,120.22,120.22,119.94,119.94,21726.0,103.0883,103.0883,102.8482,102.8482,21726.0
2022-12-07 11:15:00,119.96,120.01,119.81,119.84,14569.0,102.8653,102.9082,102.7367,102.7624,14569.0
2022-12-07 11:20:00,119.85,119.85,119.43,119.45,14410.0,102.771,102.771,102.4109,102.428,14410.0
2022-12-07 11:25:00,119.42,119.46,119.32,119.35,10447.0,102.4023,102.4366,102.3165,102.3423,10447.0
2022-12-07 11:30:00,119.32,119.47,119.16,119.16,16820.0,102.3165,102.4452,102.1793,102.1793,16820.0
2022-12-07 11:35:00,119.22,119.51,119.22,119.46,10143.0,102.2308,102.4795,102.2308,102.4366,10143.0
2022-12-07 11:40:00,119.46,119.55,119.45,119.52,7355.0,102.4366,102.5138,102.428,102.488,7355.0
2022-12-07 11:45:00,119.49,119.52,119.42,119.46,13068.0,102.4623,102.488,102.4023,102.4366,13068.0
2022-12-07 11:50:00,119.47,119.5,119.32,119.36,8624.0,102.4452,102.4709,102.3165,102.3508,8624.0
2022-12-07 11:55:00,119.35,119.66,119.31,119.58,9587.0,102.3423,102.6081,102.308,102.5395,9587.0
2022-12-07 12:00:00,119.6,119.77,119.45,119.45,6419.0,102.5566,102.7024,102.428,102.428,6419.0
2022-12-07 12:05:00,119.45,119.47,119.33,119.47,7225.0,102.428,102.4452,102.3251,102.4452,7225.0
2022-12-07 12:10:00,119.51,119.61,119.34,119.43,8455.0,102.4795,102.5652,102.3337,102.4109,8455.0
2022-12-07 12:15:00,119.5,119.59,119.45,119.5,7298.0,102.4709,102.5481,102.428,102.4709,7298.0
2022-12-07 12:20:00,119.52,119.61,119.42,119.42,4723.0,102.488,102.5652,102.4023,102.4023,4723.0
2022-12-07 12:25:00,119.47,119.5,119.27,119.32,12134.0,102.4452,102.4709,102.2737,102.3165,12134.0
2022-12-07 12:30:00,119.32,119.52,119.26,119.49,10794.0,102.3165,102.488,102.2651,102.4623,10794.0
2022-12-07 12:35:00,119.53,119.66,119.51,119.66,7861.0,102.4966,102.6081,102.4795,102.6081,7861.0
2022-12-07 12:40:00,119.63,119.89,119.61,119.89,10871.0,102.5824,102.8053,102.5652,102.8053,10871.0
2022-12-07 12:45:00,119.85,119.95,119.75,119.95,11931.0,102.771,102.8568,102.6853,102.8568,11931.0
2022-12-07 12:50:00,119.96,120.04,119.91,119.93,16772.0,102.8653,102.9339,102.8225,102.8396,16772.0
2022-12-07 12:55:00,119.91,120.05,119.89,120.05,19640.0,102.8225,102.9425,102.8053,102.9425,19640.0
2022-12-07 13:00:00,120.05,120.24,120.03,120.09,21376.0,102.9425,103.1054,102.9254,102.9768,21376.0
2022-12-07 13:05:00,120.1,120.2,120.02,120.11,11708.0,102.9854,103.0711,102.9168,102.994,11708.0
2022-12-07 13:10:00,120.14,120.18,120.03,120.08,10711.0,103.0197,103.054,102.9254,102.9682,10711.0
2022-12-07 13:15:00,120.06,120.17,119.99,120.12,40139.0,102.9511,103.0454,102.8911,103.0025,40139.0
2022-12-07 13:20:00,120.11,120.17,120.0,120.17,12387.0,102.994,103.0454,102.8996,103.0454,12387.0
2022-12-07 13:25:00,120.17,120.21,120.1,120.15,23941.0,103.0454,103.0797,102.9854,103.0283,23941.0
2022-12-07 13:30:00,120.13,120.15,120.0,120.01,13521.0,103.0111,103.0283,102.8996,102.9082,13521.0
2022-12-07 13:35:00,120.02,120.14,119.87,119.87,18738.0,102.9168,103.0197,102.7882,102.7882,18738.0
2022-12-07 13:40:00,119.87,120.04,119.85,119.96,16013.0,102.7882,102.9339,102.771,102.8653,16013.0
2022-12-07 13:45:00,119.95,119.98,119.89,119.97,4124.0,102.8568,102.8825,102.8053,102.8739,4124.0
2022-12-07 13:50:00,119.98,119.99,119.77,119.78,11306.0,102.8825,102.8911,102.7024,102.711,11306.0
2022-12-07 13:55:00,119.79,119.88,119.75,119.76,7009.0,102.7196,102.7967,102.6853,102.6938,7009.0
2022-12-07 14:00:00,119.82,119.85,119.51,119.55,22109.0,102.7453,102.771,102.4795,102.5138,22109.0
2022-12-07 14:05:00,119.55,119.8,119.53,119.77,11926.0,102.5138,102.7281,102.4966,102.7024,11926.0
2022-12-07 14:10:00,119.77,119.84,119.75,119.82,7217.0,102.7024,102.7624,102.6853,102.7453,7217.0
2022-12-07 14:15:00,119.84,119.84,119.67,119.72,8246.0,102.7624,102.7624,102.6167,102.6595,8246.0
2022-12-07 14:20:00,119.74,119.77,119.62,119.63,20342.0,102.6767,102.7024,102.5738,102.5824,20342.0
2022-12-07 14:25:00,119.66,119.81,119.62,119.76,9181.0,102.6081,102.7367,102.5738,102.6938,9181.0
2022-12-07 14:30:00,119.77,119.77,119.44,119.65,55911.0,102.7024,102.7024,102.4194,102.5995,55911.0
2022-12-07 14:35:00,119.63,119.73,119.61,119.63,10098.0,102.5824,102.6681,102.5652,102.5824,10098.0
2022-12-07 14:40:00,119.63,119.66,119.25,119.4,50468.0,102.5824,102.6081,102.2565,102.3851,50468.0
2022-12-07 14:45:00,119.38,119.39,119.15,119.18,7647.0,102.368,102.3766,102.1708,102.1965,7647.0
2022-12-07 14:50:00,119.17,119.19,119.06,119.13,13580.0,102.1879,102.2051,102.0936,102.1536,13580.0
2022-12-07 14:55:00,119.13,119.14,119.02,119.09,10816.0,102.1536,102.1622,102.0593,102.1193,10816.0
2022-12-07 15:00:00,119.09,119.24,119.08,119.16,10873.0,102.1193,102.2479,102.1107,102.1793,10873.0
2022-12-07 15:05:00,119.15,119.2,118.93,118.96,11734.0,102.1708,102.2136,101.9821,102.0078,11734.0
2022-12-07 15:10:00,118.96,119.2,118.92,119.17,13638.0,102.0078,102.2136,101.9735,102.1879,13638.0
2022-12-07 15:15:00,119.14,119.16,118.74,118.79,11189.0,102.1622,102.1793,101.8192,101.8621,11189.0
2022-12-07 15:20:00,118.8,118.93,118.61,118.92,15597.0,101.8706,101.9821,101.7077,101.9735,15597.0
2022-12-07 15:25:00,118.91,118.94,118.78,118.89,11705.0,101.965,101.9907,101.8535,101.9478,11705.0
2022-12-07 15:30:00,118.9,119.04,118.9,118.96,12272.0,101.9564,102.0764,101.9564,102.0078,12272.0
2022-12-07 15:35:00,119.02,119.13,118.91,119.11,21375.0,102.0593,102.1536,101.965,102.1365,21375.0
2022-12-07 15:40:00,119.17,119.21,119.03,119.03,15873.0,102.1879,102.2222,102.0679,102.0679,15873.0
2022-12-07 15:45:00,119.05,119.09,118.96,119.0,20013.0,102.085,102.1193,102.0078,102.0421,20013.0
2022-12-07 15:50:00,119.02,119.16,118.97,119.14,48274.0,102.0593,102.1793,102.0164,102.1622,48274.0
2022-12-07 15:55:00,119.13,119.2,118.96,119.05,108191.0,102.1536,102.2136,102.0078,102.085,108191.0
2022-12-08 09:30:00,118.47,118.47,117.65,117.77,28328.0,103.149,103.149,102.435,102.5395,28328.0
2022-12-08 09:35:00,117.69,118.04,117.68,118.04,25827.0,102.4698,102.7746,102.4611,102.7746,25827.0
2022-12-08 09:40:00,118.1,118.35,118.03,118.08,5947.0,102.8268,103.0445,102.7659,102.8094,5947.0
2022-12-08 09:45:00,118.01,118.28,117.96,118.19,62892.0,102.7485,102.9835,102.7049,102.9052,62892.0
2022-12-08 09:50:00,118.17,118.47,118.16,118.36,10434.0,102.8878,103.149,102.8791,103.0532,10434.0
2022-12-08 09:55:00,118.37,118.6,118.35,118.48,10379.0,103.0619,103.2621,103.0445,103.1577,10379.0
2022-12-08 10:00:00,118.48,118.65,118.27,118.27,20817.0,103.1577,103.3057,102.9748,102.9748,20817.0
2022-12-08 10:05:00,118.37,118.58,118.28,118.28,20249.0,103.0619,103.2447,102.9835,102.9835,20249.0
2022-12-08 10:10:00,118.34,118.4,118.2,118.36,9621.0,103.0358,103.088,102.9139,103.0532,9621.0
2022-12-08 10:15:00,118.37,118.59,118.26,118.26,12670.0,103.0619,103.2534,102.9661,102.9661,12670.0
2022-12-08 10:20:00,118.26,118.57,118.25,118.46,21195.0,102.9661,103.236,102.9574,103.1403,21195.0
2022-12-08 10:25:00,118.46,118.52,118.37,118.38,16009.0,103.1403,103.1925,103.0619,103.0706,16009.0
2022-12-08 10:30:00,118.42,118.42,118.17,118.22,7577.0,103.1054,103.1054,102.8878,102.9313,7577.0
2022-12-08 10:35:00,118.22,118.22,118.0,118.02,16248.0,102.9313,102.9313,102.7397,102.7572,16248.0
2022-12-08 10:40:00,118.01,118.01,117.67,117.79,8597.0,102.7485,102.7485,102.4524,102.5569,8597.0
2022-12-08 10:45:00,117.77,117.92,117.65,117.91,19088.0,102.5395,102.6701,102.435,102.6614,19088.0
2022-12-08 10:50:00,117.94,118.12,117.93,118.01,8310.0,102.6875,102.8442,102.6788,102.7485,8310.0
2022-12-08 10:55:00,117.98,118.06,117.87,117.9,23292.0,102.7223,102.792,102.6266,102.6527,23292.0
2022-12-08 11:00:00,117.94,118.05,117.65,117.68,16380.0,102.6875,102.7833,102.435,102.4611,16380.0
2022-12-08 11:05:00,117.67,117.67,117.12,117.17,33583.0,102.4524,102.4524,101.9735,102.0171,33583.0
2022-12-08 11:10:00,117.14,117.45,117.14,117.42,23773.0,101.991,102.2609,101.991,102.2348,23773.0
2022-12-08 11:15:00,117.44,117.49,117.21,117.27,8901.0,102.2522,102.2957,102.0519,102.1042,8901.0
2022-12-08 11:20:00,117.31,117.36,117.25,117.3,6867.0,102.139,102.1825,102.0867,102.1303,6867.0
2022-12-08 11:25:00,117.26,117.33,117.24,117.31,4300.0,102.0954,102.1564,102.078,102.139,4300.0
2022-12-08 11:30:00,117.26,117.29,117.18,117.25,7949.0,102.0954,102.1216,102.0258,102.0867,7949.0
2022-12-08 11:35:00,117.19,117.22,117.04,117.15,29105.0,102.0345,102.0606,101.9039,101.9997,29105.0
2022-12-08 11:40:00,117.13,117.15,116.96,117.05,37645.0,101.9823,101.9997,101.8342,101.9126,37645.0
2022-12-08 11:45:00,117.04,117.04,116.87,116.9,22426.0,101.9039,101.9039,101.7559,101.782,22426.0
2022-12-08 11:50:00,116.87,116.95,116.86,116.88,8951.0,101.7559,101.8255,101.7472,101.7646,8951.0
2022-12-08 11:55:00,116.87,116.87,116.71,116.73,13303.0,101.7559,101.7559,101.6166,101.634,13303.0
2022-12-08 12:00:00,116.73,116.86,116.68,116.79,34050.0,101.634,101.7472,101.5905,101.6862,34050.0
2022-12-08 12:05:00,116.78,117.0,116.78,116.98,7909.0,101.6775,101.8691,101.6775,101.8517,7909.0
2022-12-08 12:10:00,116.97,117.07,116.96,117.05,3806.0,101.8429,101.93,101.8342,101.9126,3806.0
2022-12-08 12:15:00,117.04,117.05,116.93,116.97,6651.0,101.9039,101.9126,101.8081,101.8429,6651.0
2022-12-08 12:20:00,116.94,117.03,116.76,116.94,14280.0,101.8168,101.8952,101.6601,101.8168,14280.0
2022-12-08 12:25:00,116.92,116.93,116.73,116.81,4503.0,101.7994,101.8081,101.634,101.7036,4503.0
2022-12-08 12:30:00,116.75,116.91,116.7,116.87,7406.0,101.6514,101.7907,101.6079,101.7559,7406.0
2022-12-08 12:35:00,116.85,116.91,116.81,116.81,6012.0,101.7385,101.7907,101.7036,101.7036,6012.0
2022-12-08 12:40:00,116.83,116.83,116.6,116.61,6257.0,101.7211,101.7211,101.5208,101.5295,6257.0
2022-12-08 12:45:00,116.61,116.64,116.55,116.58,17842.0,101.5295,101.5556,101.4773,101.5034,17842.0
2022-12-08 12:50:00,116.6,116.77,116.59,116.77,5404.0,101.5208,101.6688,101.5121,101.6688,5404.0
2022-12-08 12:55:00,116.77,116.79,116.7,116.79,9641.0,101.6688,101.6862,101.6079,101.6862,9641.0
2022-12-08 13:00:00,116.81,117.22,116.81,117.22,12429.0,101.7036,102.0606,101.7036,102.0606,12429.0
2022-12-08 13:05:00,117.23,117.32,117.11,117.19,10645.0,102.0693,102.1477,101.9648,102.0345,10645.0
2022-12-08 13:10:00,117.2,117.21,116.96,116.97,8140.0,102.0432,102.0519,101.8342,101.8429,8140.0
2022-12-08 13:15:00,116.98,117.15,116.98,117.15,8799.0,101.8517,101.9997,101.8517,101.9997,8799.0
2022-12-08 13:20:00,117.1,117.3,117.06,117.3,6400.0,101.9561,102.1303,101.9213,102.1303,6400.0
2022-12-08 13:25:00,117.3,117.32,117.17,117.32,16078.0,102.1303,102.1477,102.0171,102.1477,16078.0
2022-12-08 13:30:00,117.31,117.45,117.31,117.39,9263.0,102.139,102.2609,102.139,102.2086,9263.0
2022-12-08 13:35:00,117.39,117.55,117.39,117.54,5825.0,102.2086,102.3479,102.2086,102.3392,5825.0
2022-12-08 13:40:00,117.59,117.72,117.59,117.66,12182.0,102.3828,102.496,102.3828,102.4437,12182.0
2022-12-08 13:45:00,117.65,117.65,117.41,117.41,4881.0,102.435,102.435,102.226,102.226,4881.0
2022-12-08 13:50:00,117.45,117.56,117.44,117.5,3541.0,102.2609,102.3566,102.2522,102.3044,3541.0
2022-12-08 13:55:00,117.5,117.59,117.48,117.51,9701.0,102.3044,102.3828,102.287,102.3131,9701.0
2022-12-08 14:00:00,117.49,117.49,117.19,117.19,8465.0,102.2957,102.2957,102.0345,102.0345,8465.0
2022-12-08 14:05:00,117.19,117.31,117.05,117.29,9985.0,102.0345,102.139,101.9126,102.1216,9985.0
2022-12-08 14:10:00,117.25,117.26,117.09,117.2,3964.0,102.0867,102.0954,101.9474,102.0432,3964.0
2022-12-08 14:15:00,117.21,117.53,117.14,117.2,19640.0,102.0519,102.3305,101.991,102.0432,19640.0
2022-12-08 14:20:00,117.17,117.23,117.11,117.13,5280.0,102.0171,102.0693,101.9648,101.9823,5280.0
2022-12-08 14:25:00,117.17,117.17,116.87,116.87,5204.0,102.0171,102.0171,101.7559,101.7559,5204.0
2022-12-08 14:30:00,116.87,117.04,116.83,116.96,9895.0,101.7559,101.9039,101.7211,101.8342,9895.0
2022-12-08 14:35:00,116.92,117.08,116.88,117.07,64390.0,101.7994,101.9387,101.7646,101.93,64390.0
2022-12-08 14:40:00,117.05,117.16,117.05,117.11,4685.0,101.9126,102.0084,101.9126,101.9648,4685.0
2022-12-08 14:45:00,117.09,117.27,117.09,117.19,7058.0,101.9474,102.1042,101.9474,102.0345,7058.0
2022-12-08 14:50:00,117.19,117.27,117.09,117.24,7981.0,102.0345,102.1042,101.9474,102.078,7981.0
2022-12-08 14:55:00,117.21,117.21,117.11,117.17,6371.0,102.0519,102.0519,101.9648,102.0171,6371.0
2022-12-08 15:00:00,117.17,117.17,116.89,116.9,19006.0,102.0171,102.0171,101.7733,101.782,19006.0
2022-12-08 15:05:00,116.85,116.86,116.73,116.8,5993.0,101.7385,101.7472,101.634,101.6949,5993.0
2022-12-08 15:10:00,116.79,116.97,116.76,116.89,11482.0,101.6862,101.8429,101.6601,101.7733,11482.0
2022-12-08 15:15:00,116.88,117.07,116.87,117.04,7922.0,101.7646,101.93,101.7559,101.9039,7922.0
2022-12-08 15:20:00,117.02,117.13,116.97,117.13,10708.0,101.8865,101.9823,101.8429,101.9823,10708.0
2022-12-08 15:25:00,117.1,117.17,117.07,117.14,10866.0,101.9561,102.0171,101.93,101.991,10866.0
2022-12-08 15:30:00,117.15,117.3,117.15,117.21,61691.0,101.9997,102.1303,101.9997,102.0519,61691.0
2022-12-08 15:35:00,117.21,117.33,117.11,117.33,23672.0,102.0519,102.1564,101.9648,102.1564,23672.0
2022-12-08 15:40:00,117.33,117.38,117.25,117.38,13281.0,102.1564,102.1999,102.0867,102.1999,13281.0
2022-12-08 15:45:00,117.33,117.33,117.09,117.2,15234.0,102.1564,102.1564,101.9474,102.0432,15234.0
2022-12-08 15:50:00,117.18,117.18,116.98,117.11,23938.0,102.0258,102.0258,101.8517,101.9648,23938.0
2022-12-08 15:55:00,117.07,117.15,117.0,117.15,80663.0,101.93,101.9997,101.8691,101.9997,80663.0
2022-12-09 09:30:00,116.8,117.06,116.1,117.02,15862.0,101.6949,101.9213,101.0855,101.8865,15862.0
2022-12-09 09:35:00,116.89,117.56,116.84,117.56,12805.0,101.7733,102.3566,101.7298,102.3566,12805.0
2022-12-09 09:40:00,117.51,117.51,117.28,117.36,4217.0,102.3131,102.3131,102.1129,102.1825,4217.0
2022-12-09 09:45:00,117.32,117.51,117.26,117.32,4023.0,102.1477,102.3131,102.0954,102.1477,4023.0
2022-12-09 09:50:00,117.22,117.44,117.2,117.32,9774.0,102.0606,102.2522,102.0432,102.1477,9774.0
2022-12-09 09:55:00,117.38,117.38,117.18,117.35,4335.0,102.1999,102.1999,102.0258,102.1738,4335.0
2022-12-09 10:00:00,117.4,117.51,117.09,117.49,6439.0,102.2173,102.3131,101.9474,102.2957,6439.0
2022-12-09 10:05:00,117.46,117.46,117.15,117.31,4447.0,102.2696,102.2696,101.9997,102.139,4447.0
2022-12-09 10:10:00,117.33,117.33,117.06,117.1,5666.0,102.1564,102.1564,101.9213,101.9561,5666.0
2022-12-09 10:15:00,117.16,117.16,116.88,116.92,4692.0,102.0084,102.0084,101.7646,101.7994,4692.0
2022-12-09 10:20:00,116.9,116.95,116.76,116.94,2640.0,101.782,101.8255,101.6601,101.8168,2640.0
2022-12-09 10:25:00,116.99,117.07,116.79,117.04,4754.0,101.8604,101.93,101.6862,101.9039,4754.0
2022-12-09 10:30:00,117.08,117.13,116.8,116.82,8835.0,101.9387,101.9823,101.6949,101.7123,8835.0
2022-12-09 10:35:00,116.83,117.01,116.73,116.98,4566.0,101.7211,101.8778,101.634,101.8517,4566.0
2022-12-09 10:40:00,116.95,116.99,116.85,116.96,3555.0,101.8255,101.8604,101.7385,101.8342,3555.0
2022-12-09 10:45:00,116.94,117.14,116.94,117.08,7008.0,101.8168,101.991,101.8168,101.9387,7008.0
2022-12-09 10:50:00,117.03,117.08,116.95,117.01,5689.0,101.8952,101.9387,101.8255,101.8778,5689.0
2022-12-09 10:55:00,116.97,117.1,116.96,117.07,4619.0,101.8429,101.9561,101.8342,101.93,4619.0
2022-12-09 11:00:00,117.11,117.27,117.1,117.1,10422.0,101.9648,102.1042,101.9561,101.9561,10422.0
2022-12-09 11:05:00,117.1,117.3,117.1,117.17,6267.0,101.9561,102.1303,101.9561,102.0171,6267.0
2022-12-09 11:10:00,117.11,117.19,117.08,117.12,4630.0,101.9648,102.0345,101.9387,101.9735,4630.0
2022-12-09 11:15:00,117.13,117.25,117.12,117.2,6327.0,101.9823,102.0867,101.9735,102.0432,6327.0
2022-12-09 11:20:00,117.19,117.39,117.18,117.37,6018.0,102.0345,102.2086,102.0258,102.1912,6018.0
2022-12-09 11:25:00,117.33,117.33,117.24,117.28,7328.0,102.1564,102.1564,102.078,102.1129,7328.0
2022-12-09 11:30:00,117.27,117.42,117.23,117.42,11062.0,102.1042,102.2348,102.0693,102.2348,11062.0
2022-12-09 11:35:00,117.39,117.46,117.29,117.39,9968.0,102.2086,102.2696,102.1216,102.2086,9968.0
2022-12-09 11:40:00,117.42,117.51,117.31,117.46,13965.0,102.2348,102.3131,102.139,102.2696,13965.0
2022-12-09 11:45:00,117.51,117.54,117.38,117.4,8426.0,102.3131,102.3392,102.1999,102.2173,8426.0
2022-12-09 11:50:00,117.44,117.54,117.43,117.43,5456.0,102.2522,102.3392,102.2435,102.2435,5456.0
2022-12-09 11:55:00,117.42,117.44,117.39,117.39,3354.0,102.2348,102.2522,102.2086,102.2086,3354.0
2022-12-09 12:00:00,117.4,117.4,117.3,117.34,5776.0,102.2173,102.2173,102.1303,102.1651,5776.0
2022-12-09 12:05:00,117.34,117.35,117.24,117.25,4161.0,102.1651,102.1738,102.078,102.0867,4161.0
2022-12-09 12:10:00,117.27,117.34,117.14,117.19,5380.0,102.1042,102.1651,101.991,102.0345,5380.0
2022-12-09 12:15:00,117.2,117.2,117.02,117.09,2615.0,102.0432,102.0432,101.8865,101.9474,2615.0
2022-12-09 12:20:00,117.06,117.08,116.92,116.93,3724.0,101.9213,101.9387,101.7994,101.8081,3724.0
2022-12-09 12:25:00,116.95,117.03,116.92,116.98,4349.0,101.8255,101.8952,101.7994,101.8517,4349.0
2022-12-09 12:30:00,116.97,117.23,116.96,117.23,7230.0,101.8429,102.0693,101.8342,102.0693,7230.0
2022-12-09 12:35:00,117.17,117.33,117.17,117.32,4389.0,102.0171,102.1564,102.0171,102.1477,4389.0
2022-12-09 12:40:00,117.33,117.34,117.18,117.2,2279.0,102.1564,102.1651,102.0258,102.0432,2279.0
2022-12-09 12:45:00,117.23,117.35,117.16,117.27,3314.0,102.0693,102.1738,102.0084,102.1042,3314.0
2022-12-09 12:50:00,117.25,117.37,117.19,117.32,5738.0,102.0867,102.1912,102.0345,102.1477,5738.0
2022-12-09 12:55:00,117.38,117.5,117.24,117.47,7114.0,102.1999,102.3044,102.078,102.2783,7114.0
2022-12-09 13:00:00,117.47,117.49,117.37,117.45,15126.0,102.2783,102.2957,102.1912,102.2609,15126.0
2022-12-09 13:05:00,117.46,117.47,117.31,117.45,9069.0,102.2696,102.2783,102.139,102.2609,9069.0
2022-12-09 13:10:00,117.45,117.49,117.35,117.49,6235.0,102.2609,102.2957,102.1738,102.2957,6235.0
2022-12-09 13:15:00,117.49,117.56,117.44,117.45,13100.0,102.2957,102.3566,102.2522,102.2609,13100.0
2022-12-09 13:20:00,117.45,117.49,117.32,117.36,4018.0,102.2609,102.2957,102.1477,102.1825,4018.0
2022-12-09 13:25:00,117.32,117.41,117.3,117.36,4097.0,102.1477,102.226,102.1303,102.1825,4097.0
2022-12-09 13:30:00,117.33,117.38,117.2,117.21,4914.0,102.1564,102.1999,102.0432,102.0519,4914.0
2022-12-09 13:35:00,117.22,117.22,117.11,117.17,4087.0,102.0606,102.0606,101.9648,102.0171,4087.0
2022-12-09 13:40:00,117.14,117.2,117.02,117.07,7798.0,101.991,102.0432,101.8865,101.93,7798.0
2022-12-09 13:45:00,117.06,117.25,117.02,117.18,7669.0,101.9213,102.0867,101.8865,102.0258,7669.0
2022-12-09 13:50:00,117.24,117.36,117.17,117.28,5586.0,102.078,102.1825,102.0171,102.1129,5586.0
2022-12-09 13:55:00,117.24,117.24,117.11,117.19,2934.0,102.078,102.078,101.9648,102.0345,2934.0
2022-12-09 14:00:00,117.15,117.26,117.13,117.26,5126.0,101.9997,102.0954,101.9823,102.0954,5126.0
2022-12-09 14:05:00,117.22,117.3,117.04,117.26,6500.0,102.0606,102.1303,101.9039,102.0954,6500.0
2022-12-09 14:10:00,117.26,117.26,117.1,117.23,9095.0,102.0954,102.0954,101.9561,102.0693,9095.0
2022-12-09 14:15:00,117.24,117.49,117.24,117.47,9046.0,102.078,102.2957,102.078,102.2783,9046.0
2022-12-09 14:20:00,117.5,117.5,117.34,117.36,11886.0,102.3044,102.3044,102.1651,102.1825,11886.0
2022-12-09 14:25:00,117.38,117.45,117.29,117.42,8812.0,102.1999,102.2609,102.1216,102.2348,8812.0
2022-12-09 14:30:00,117.4,117.52,117.39,117.46,5703.0,102.2173,102.3218,102.2086,102.2696,5703.0
2022-12-09 14:35:00,117.46,117.51,117.31,117.33,7406.0,102.2696,102.3131,102.139,102.1564,7406.0
2022-12-09 14:40:00,117.3,117.31,117.12,117.15,2800.0,102.1303,102.139,101.9735,101.9997,2800.0
2022-12-09 14:45:00,117.15,117.25,117.11,117.24,4161.0,101.9997,102.0867,101.9648,102.078,4161.0
2022-12-09 14:50:00,117.24,117.5,117.18,117.44,7057.0,102.078,102.3044,102.0258,102.2522,7057.0
2022-12-09 14:55:00,117.42,117.46,117.34,117.37,3181.0,102.2348,102.2696,102.1651,102.1912,3181.0
2022-12-09 15:00:00,117.39,117.41,117.23,117.25,4793.0,102.2086,102.226,102.0693,102.0867,4793.0
2022-12-09 15:05:00,117.26,117.32,117.14,117.18,10659.0,102.0954,102.1477,101.991,102.0258,10659.0
2022-12-09 15:10:00,117.15,117.22,117.13,117.15,7481.0,101.9997,102.0606,101.9823,101.9997,7481.0
2022-12-09 15:15:00,117.19,117.22,117.05,117.05,7585.0,102.0345,102.0606,101.9126,101.9126,7585.0
2022-12-09 15:20:00,117.09,117.21,117.08,117.17,5145.0,101.9474,102.0519,101.9387,102.0171,5145.0
2022-12-09 15:25:00,117.15,117.17,117.12,117.13,13712.0,101.9997,102.0171,101.9735,101.9823,13712.0
2022-12-09 15:30:00,117.12,117.12,116.94,116.97,6808.0,101.9735,101.9735,101.8168,101.8429,6808.0
2022-12-09 15:35:00,116.96,117.0,116.76,116.76,6861.0,101.8342,101.8691,101.6601,101.6601,6861.0
2022-12-09 15:40:00,116.76,116.76,116.6,116.66,12393.0,101.6601,101.6601,101.5208,101.573,12393.0
2022-12-09 15:45:00,116.63,116.81,116.63,116.74,12527.0,101.5469,101.7036,101.5469,101.6427,12527.0
2022-12-09 15:50:00,116.72,116.86,116.67,116.86,22514.0,101.6253,101.7472,101.5817,101.7472,22514.0
2022-12-09 15:55:00,116.86,116.96,116.7,116.72,65578.0,101.7472,101.8342,101.6079,101.6253,65578.0
2022-12-12 09:30:00,116.75,116.94,116.51,116.72,24851.0,101.6514,101.8168,101.4424,101.6253,24851.0
2022-12-12 09:35:00,116.72,116.91,116.46,116.46,1886.0,101.6253,101.7907,101.3989,101.3989,1886.0
2022-12-12 09:40:00,116.57,116.57,116.17,116.39,5637.0,101.4947,101.4947,101.1464,101.338,5637.0
2022-12-12 09:45:00,116.43,116.54,116.31,116.34,9476.0,101.3728,101.4686,101.2683,101.2944,9476.0
2022-12-12 09:50:00,116.32,116.34,116.05,116.2,6465.0,101.277,101.2944,101.0419,101.1725,6465.0
2022-12-12 09:55:00,116.18,116.4,116.05,116.27,8138.0,101.1551,101.3467,101.0419,101.2335,8138.0
2022-12-12 10:00:00,116.2,116.2,115.81,115.83,7354.0,101.1725,101.1725,100.833,100.8504,7354.0
2022-12-12 10:05:00,115.81,115.94,115.7,115.82,12153.0,100.833,100.9462,100.7372,100.8417,12153.0
2022-12-12 10:10:00,115.76,115.91,115.7,115.72,8070.0,100.7894,100.92,100.7372,100.7546,8070.0
2022-12-12 10:15:00,115.72,115.79,115.54,115.65,17406.0,100.7546,100.8156,100.5979,100.6937,17406.0
2022-12-12 10:20:00,115.79,115.94,115.76,115.9,13302.0,100.8156,100.9462,100.7894,100.9113,13302.0
2022-12-12 10:25:00,116.03,116.22,116.01,116.13,4693.0,101.0245,101.1899,101.0071,101.1116,4693.0
2022-12-12 10:30:00,116.15,116.28,116.08,116.15,4293.0,101.129,101.2422,101.068,101.129,4293.0
2022-12-12 10:35:00,116.09,116.09,115.95,115.95,4239.0,101.0768,101.0768,100.9549,100.9549,4239.0
2022-12-12 10:40:00,116.0,116.18,115.93,116.18,5650.0,100.9984,101.1551,100.9374,101.1551,5650.0
2022-12-12 10:45:00,116.2,116.38,116.12,116.37,5897.0,101.1725,101.3292,101.1029,101.3205,5897.0
2022-12-12 10:50:00,116.31,116.55,116.28,116.55,6244.0,101.2683,101.4773,101.2422,101.4773,6244.0
2022-12-12 10:55:00,116.53,116.56,116.41,116.5,13665.0,101.4599,101.486,101.3554,101.4337,13665.0
2022-12-12 11:00:00,116.47,116.48,116.35,116.44,4646.0,101.4076,101.4163,101.3031,101.3815,4646.0
2022-12-12 11:05:00,116.48,116.73,116.42,116.73,6131.0,101.4163,101.634,101.3641,101.634,6131.0
2022-12-12 11:10:00,116.72,116.72,116.52,116.63,5678.0,101.6253,101.6253,101.4511,101.5469,5678.0
2022-12-12 11:15:00,116.63,116.63,116.51,116.57,11047.0,101.5469,101.5469,101.4424,101.4947,11047.0
2022-12-12 11:20:00,116.59,116.63,116.57,116.61,4364.0,101.5121,101.5469,101.4947,101.5295,4364.0
2022-12-12 11:25:00,116.6,116.61,116.47,116.49,6986.0,101.5208,101.5295,101.4076,101.425,6986.0
2022-12-12 11:30:00,116.49,116.49,116.27,116.28,8674.0,101.425,101.425,101.2335,101.2422,8674.0
2022-12-12 11:35:00,116.3,116.5,116.28,116.43,4648.0,101.2596,101.4337,101.2422,101.3728,4648.0
2022-12-12 11:40:00,116.46,116.46,116.25,116.27,3186.0,101.3989,101.3989,101.2161,101.2335,3186.0
2022-12-12 11:45:00,116.3,116.42,116.27,116.35,6401.0,101.2596,101.3641,101.2335,101.3031,6401.0
2022-12-12 11:50:00,116.31,116.39,116.28,116.32,3882.0,101.2683,101.338,101.2422,101.277,3882.0
2022-12-12 11:55:00,116.35,116.54,116.35,116.48,4012.0,101.3031,101.4686,101.3031,101.4163,4012.0
2022-12-12 12:00:00,116.51,116.66,116.45,116.66,3378.0,101.4424,101.573,101.3902,101.573,3378.0
2022-12-12 12:05:00,116.64,116.67,116.51,116.55,8799.0,101.5556,101.5817,101.4424,101.4773,8799.0
2022-12-12 12:10:00,116.57,116.59,116.33,116.33,6937.0,101.4947,101.5121,101.2857,101.2857,6937.0
2022-12-12 12:15:00,116.31,116.53,116.31,116.51,3559.0,101.2683,101.4599,101.2683,101.4424,3559.0
2022-12-12 12:20:00,116.53,116.53,116.28,116.29,9862.0,101.4599,101.4599,101.2422,101.2509,9862.0
2022-12-12 12:25:00,116.26,116.53,116.24,116.53,24496.0,101.2248,101.4599,101.2074,101.4599,24496.0
2022-12-12 12:30:00,116.5,116.51,116.35,116.39,7339.0,101.4337,101.4424,101.3031,101.338,7339.0
2022-12-12 12:35:00,116.42,116.6,116.42,116.54,7173.0,101.3641,101.5208,101.3641,101.4686,7173.0
2022-12-12 12:40:00,116.55,116.68,116.53,116.61,4986.0,101.4773,101.5905,101.4599,101.5295,4986.0
2022-12-12 12:45:00,116.59,116.75,116.58,116.64,8477.0,101.5121,101.6514,101.5034,101.5556,8477.0
2022-12-12 12:50:00,116.67,116.87,116.65,116.81,10341.0,101.5817,101.7559,101.5643,101.7036,10341.0
2022-12-12 12:55:00,116.83,116.95,116.77,116.91,21563.0,101.7211,101.8255,101.6688,101.7907,21563.0
2022-12-12 13:00:00,116.9,117.0,116.61,116.71,36749.0,101.782,101.8691,101.5295,101.6166,36749.0
2022-12-12 13:05:00,116.66,116.92,116.65,116.87,37289.0,101.573,101.7994,101.5643,101.7559,37289.0
2022-12-12 13:10:00,116.87,116.9,116.53,116.53,9949.0,101.7559,101.782,101.4599,101.4599,9949.0
2022-12-12 13:15:00,116.54,116.67,116.5,116.63,13671.0,101.4686,101.5817,101.4337,101.5469,13671.0
2022-12-12 13:20:00,116.62,116.7,116.53,116.53,20451.0,101.5382,101.6079,101.4599,101.4599,20451.0
2022-12-12 13:25:00,116.5,116.5,116.31,116.36,3350.0,101.4337,101.4337,101.2683,101.3118,3350.0
2022-12-12 13:30:00,116.36,116.45,116.36,116.43,4029.0,101.3118,101.3902,101.3118,101.3728,4029.0
2022-12-12 13:35:00,116.43,116.64,116.39,116.62,9289.0,101.3728,101.5556,101.338,101.5382,9289.0
2022-12-12 13:40:00,116.64,116.87,116.6,116.78,9788.0,101.5556,101.7559,101.5208,101.6775,9788.0
2022-12-12 13:45:00,116.76,116.96,116.66,116.96,7334.0,101.6601,101.8342,101.573,101.8342,7334.0
2022-12-12 13:50:00,116.94,116.94,116.81,116.84,7868.0,101.8168,101.8168,101.7036,101.7298,7868.0
2022-12-12 13:55:00,116.79,116.88,116.77,116.85,3608.0,101.6862,101.7646,101.6688,101.7385,3608.0
2022-12-12 14:00:00,116.88,116.95,116.88,116.95,2880.0,101.7646,101.8255,101.7646,101.8255,2880.0
2022-12-12 14:05:00,116.95,117.02,116.89,117.02,9663.0,101.8255,101.8865,101.7733,101.8865,9663.0
2022-12-12 14:10:00,116.99,117.33,116.99,117.3,7445.0,101.8604,102.1564,101.8604,102.1303,7445.0
2022-12-12 14:15:00,117.3,117.36,117.21,117.24,5082.0,102.1303,102.1825,102.0519,102.078,5082.0
2022-12-12 14:20:00,117.24,117.41,117.17,117.37,9139.0,102.078,102.226,102.0171,102.1912,9139.0
2022-12-12 14:25:00,117.37,117.54,117.37,117.39,11238.0,102.1912,102.3392,102.1912,102.2086,11238.0
2022-12-12 14:30:00,117.37,117.46,117.22,117.43,11164.0,102.1912,102.2696,102.0606,102.2435,11164.0
2022-12-12 14:35:00,117.45,117.61,117.43,117.57,11456.0,102.2609,102.4002,102.2435,102.3654,11456.0
2022-12-12 14:40:00,117.58,117.7,117.52,117.6,17627.0,102.3741,102.4785,102.3218,102.3915,17627.0
2022-12-12 14:45:00,117.6,117.64,117.55,117.55,8110.0,102.3915,102.4263,102.3479,102.3479,8110.0
2022-12-12 14:50:00,117.52,117.68,117.52,117.62,8861.0,102.3218,102.4611,102.3218,102.4089,8861.0
2022-12-12 14:55:00,117.63,117.75,117.61,117.74,7824.0,102.4176,102.5221,102.4002,102.5134,7824.0
2022-12-12 15:00:00,117.75,117.83,117.75,117.81,7820.0,102.5221,102.5917,102.5221,102.5743,7820.0
2022-12-12 15:05:00,117.79,117.88,117.74,117.88,30554.0,102.5569,102.6353,102.5134,102.6353,30554.0
2022-12-12 15:10:00,117.9,117.96,117.85,117.85,7206.0,102.6527,102.7049,102.6091,102.6091,7206.0
2022-12-12 15:15:00,117.85,117.97,117.82,117.85,7857.0,102.6091,102.7136,102.583,102.6091,7857.0
2022-12-12 15:20:00,117.87,118.03,117.84,118.03,8665.0,102.6266,102.7659,102.6004,102.7659,8665.0
2022-12-12 15:25:00,118.02,118.11,117.99,118.11,8289.0,102.7572,102.8355,102.731,102.8355,8289.0
2022-12-12 15:30:00,118.11,118.29,118.11,118.26,21195.0,102.8355,102.9922,102.8355,102.9661,21195.0
2022-12-12 15:35:00,118.27,118.45,118.27,118.4,21810.0,102.9748,103.1315,102.9748,103.088,21810.0
2022-12-12 15:40:00,118.41,118.41,118.19,118.19,13058.0,103.0967,103.0967,102.9052,102.9052,13058.0
2022-12-12 15:45:00,118.17,118.33,118.14,118.33,19284.0,102.8878,103.0271,102.8616,103.0271,19284.0
2022-12-12 15:50:00,118.34,118.52,118.34,118.48,38987.0,103.0358,103.1925,103.0358,103.1577,38987.0
2022-12-12 15:55:00,118.49,118.73,118.49,118.62,102676.0,103.1664,103.3753,103.1664,103.2796,102676.0
2022-12-13 09:30:00,120.46,121.95,120.46,121.33,95127.0,104.8816,106.1789,104.8816,105.6391,95127.0
2022-12-13 09:35:00,121.3,121.51,120.57,120.81,19908.0,105.613,105.7958,104.9774,105.1863,19908.0
2022-12-13 09:40:00,120.75,121.06,120.52,120.98,9768.0,105.1341,105.404,104.9338,105.3344,9768.0
2022-12-13 09:45:00,120.92,121.12,120.65,120.86,21706.0,105.2821,105.4563,105.047,105.2299,21706.0
2022-12-13 09:50:00,120.64,120.81,120.44,120.52,31422.0,105.0383,105.1863,104.8642,104.9338,31422.0
2022-12-13 09:55:00,120.5,120.55,120.08,120.08,21776.0,104.9164,104.96,104.5507,104.5507,21776.0
2022-12-13 10:00:00,120.15,120.15,119.2,119.36,23480.0,104.6117,104.6117,103.7846,103.9239,23480.0
2022-12-13 10:05:00,119.22,119.5,118.93,119.33,30855.0,103.802,104.0458,103.5495,103.8977,30855.0
2022-12-13 10:10:00,119.34,119.76,119.08,119.68,10042.0,103.9064,104.2721,103.6801,104.2025,10042.0
2022-12-13 10:15:00,119.62,119.68,119.14,119.4,16456.0,104.1502,104.2025,103.7323,103.9587,16456.0
2022-12-13 10:20:00,119.32,119.47,118.94,119.0,38251.0,103.889,104.0196,103.5582,103.6104,38251.0
2022-12-13 10:25:00,118.94,119.16,118.74,119.0,9277.0,103.5582,103.7497,103.384,103.6104,9277.0
2022-12-13 10:30:00,119.11,119.56,119.01,119.3,36567.0,103.7062,104.098,103.6191,103.8716,36567.0
2022-12-13 10:35:00,119.24,119.48,118.99,119.03,14372.0,103.8194,104.0283,103.6017,103.6365,14372.0
2022-12-13 10:40:00,119.03,119.41,119.0,119.25,11529.0,103.6365,103.9674,103.6104,103.8281,11529.0
2022-12-13 10:45:00,119.28,119.54,119.18,119.21,13169.0,103.8542,104.0806,103.7671,103.7933,13169.0
2022-12-13 10:50:00,119.15,119.47,119.12,119.29,9191.0,103.741,104.0196,103.7149,103.8629,9191.0
2022-12-13 10:55:00,119.3,119.37,119.1,119.2,10924.0,103.8716,103.9326,103.6975,103.7846,10924.0
2022-12-13 11:00:00,119.2,119.35,119.1,119.28,12750.0,103.7846,103.9152,103.6975,103.8542,12750.0
2022-12-13 11:05:00,119.25,119.42,119.21,119.32,7146.0,103.8281,103.9761,103.7933,103.889,7146.0
2022-12-13 11:10:00,119.3,119.58,119.29,119.58,10333.0,103.8716,104.1154,103.8629,104.1154,10333.0
2022-12-13 11:15:00,119.58,119.83,119.55,119.7,14468.0,104.1154,104.3331,104.0893,104.2199,14468.0
2022-12-13 11:20:00,119.68,119.77,119.51,119.59,20430.0,104.2025,104.2808,104.0545,104.1241,20430.0
2022-12-13 11:25:00,119.59,119.68,119.43,119.65,11105.0,104.1241,104.2025,103.9848,104.1764,11105.0
2022-12-13 11:30:00,119.63,119.97,119.63,119.95,16974.0,104.1589,104.455,104.1589,104.4376,16974.0
2022-12-13 11:35:00,119.95,119.97,119.79,119.84,15428.0,104.4376,104.455,104.2983,104.3418,15428.0
2022-12-13 11:40:00,119.87,119.95,119.79,119.92,9969.0,104.3679,104.4376,104.2983,104.4114,9969.0
2022-12-13 11:45:00,119.91,119.92,119.07,119.16,37874.0,104.4027,104.4114,103.6714,103.7497,37874.0
2022-12-13 11:50:00,119.19,119.24,119.0,119.14,10166.0,103.7758,103.8194,103.6104,103.7323,10166.0
2022-12-13 11:55:00,119.05,119.28,118.97,119.23,8123.0,103.654,103.8542,103.5843,103.8107,8123.0
2022-12-13 12:00:00,119.28,119.53,119.27,119.47,11140.0,103.8542,104.0719,103.8455,104.0196,11140.0
2022-12-13 12:05:00,119.44,119.68,119.44,119.63,7985.0,103.9935,104.2025,103.9935,104.1589,7985.0
2022-12-13 12:10:00,119.62,119.63,119.17,119.26,19462.0,104.1502,104.1589,103.7584,103.8368,19462.0
2022-12-13 12:15:00,119.24,119.26,118.67,118.68,21361.0,103.8194,103.8368,103.3231,103.3318,21361.0
2022-12-13 12:20:00,118.72,118.99,118.7,118.76,8860.0,103.3666,103.6017,103.3492,103.4015,8860.0
2022-12-13 12:25:00,118.78,119.11,118.77,119.1,6883.0,103.4189,103.7062,103.4102,103.6975,6883.0
2022-12-13 12:30:00,119.02,119.16,118.93,119.12,9710.0,103.6278,103.7497,103.5495,103.7149,9710.0
2022-12-13 12:35:00,119.06,119.31,119.02,119.31,4221.0,103.6627,103.8803,103.6278,103.8803,4221.0
2022-12-13 12:40:00,119.34,119.34,118.97,119.25,7158.0,103.9064,103.9064,103.5843,103.8281,7158.0
2022-12-13 12:45:00,119.25,119.28,118.76,118.76,10184.0,103.8281,103.8542,103.4015,103.4015,10184.0
2022-12-13 12:50:00,118.82,119.04,118.74,118.88,5400.0,103.4537,103.6452,103.384,103.5059,5400.0
2022-12-13 12:55:00,118.87,119.16,118.86,119.11,13430.0,103.4972,103.7497,103.4885,103.7062,13430.0
2022-12-13 13:00:00,119.16,119.34,119.16,119.34,11404.0,103.7497,103.9064,103.7497,103.9064,11404.0
2022-12-13 13:05:00,119.34,119.42,119.18,119.33,4328.0,103.9064,103.9761,103.7671,103.8977,4328.0
2022-12-13 13:10:00,119.35,119.57,119.34,119.57,4094.0,103.9152,104.1067,103.9064,104.1067,4094.0
2022-12-13 13:15:00,119.58,119.74,119.49,119.72,4959.0,104.1154,104.2547,104.0371,104.2373,4959.0
2022-12-13 13:20:00,119.72,119.92,119.64,119.92,6708.0,104.2373,104.4114,104.1677,104.4114,6708.0
2022-12-13 13:25:00,119.87,119.94,119.77,119.77,19937.0,104.3679,104.4289,104.2808,104.2808,19937.0
2022-12-13 13:30:00,119.83,119.91,119.68,119.68,4550.0,104.3331,104.4027,104.2025,104.2025,4550.0
2022-12-13 13:35:00,119.65,119.76,119.61,119.69,6054.0,104.1764,104.2721,104.1415,104.2112,6054.0
2022-12-13 13:40:00,119.71,119.83,119.63,119.83,4844.0,104.2286,104.3331,104.1589,104.3331,4844.0
2022-12-13 13:45:00,119.89,119.89,119.6,119.71,4952.0,104.3853,104.3853,104.1328,104.2286,4952.0
2022-12-13 13:50:00,119.69,119.71,119.44,119.44,6257.0,104.2112,104.2286,103.9935,103.9935,6257.0
2022-12-13 13:55:00,119.51,119.75,119.5,119.7,3086.0,104.0545,104.2634,104.0458,104.2199,3086.0
2022-12-13 14:00:00,119.74,119.87,119.65,119.85,4932.0,104.2547,104.3679,104.1764,104.3505,4932.0
2022-12-13 14:05:00,119.88,119.88,119.68,119.69,6872.0,104.3766,104.3766,104.2025,104.2112,6872.0
2022-12-13 14:10:00,119.69,119.81,119.63,119.75,3903.0,104.2112,104.3157,104.1589,104.2634,3903.0
2022-12-13 14:15:00,119.74,119.78,119.63,119.65,4697.0,104.2547,104.2895,104.1589,104.1764,4697.0
2022-12-13 14:20:00,119.7,119.8,119.63,119.73,4804.0,104.2199,104.307,104.1589,104.246,4804.0
2022-12-13 14:25:00,119.73,119.82,119.68,119.82,5721.0,104.246,104.3244,104.2025,104.3244,5721.0
2022-12-13 14:30:00,119.75,119.75,119.6,119.69,5242.0,104.2634,104.2634,104.1328,104.2112,5242.0
2022-12-13 14:35:00,119.67,119.8,119.66,119.8,3146.0,104.1938,104.307,104.1851,104.307,3146.0
2022-12-13 14:40:00,119.79,120.0,119.7,120.0,8544.0,104.2983,104.4811,104.2199,104.4811,8544.0
2022-12-13 14:45:00,120.0,120.03,119.91,119.94,5934.0,104.4811,104.5072,104.4027,104.4289,5934.0
2022-12-13 14:50:00,119.93,119.93,119.54,119.6,6751.0,104.4201,104.4201,104.0806,104.1328,6751.0
2022-12-13 14:55:00,119.61,119.78,119.59,119.78,7934.0,104.1415,104.2895,104.1241,104.2895,7934.0
2022-12-13 15:00:00,119.77,119.77,119.54,119.66,19003.0,104.2808,104.2808,104.0806,104.1851,19003.0
2022-12-13 15:05:00,119.74,119.91,119.64,119.69,23854.0,104.2547,104.4027,104.1677,104.2112,23854.0
2022-12-13 15:10:00,119.69,119.74,119.52,119.68,21485.0,104.2112,104.2547,104.0632,104.2025,21485.0
2022-12-13 15:15:00,119.65,119.94,119.64,119.93,8126.0,104.1764,104.4289,104.1677,104.4201,8126.0
2022-12-13 15:20:00,119.85,120.18,119.84,120.15,15643.0,104.3505,104.6378,104.3418,104.6117,15643.0
2022-12-13 15:25:00,120.17,120.22,120.06,120.2,10599.0,104.6291,104.6726,104.5333,104.6552,10599.0
2022-12-13 15:30:00,120.23,120.47,120.2,120.39,15019.0,104.6814,104.8903,104.6552,104.8207,15019.0
2022-12-13 15:35:00,120.4,120.44,120.01,120.09,21366.0,104.8294,104.8642,104.4898,104.5595,21366.0
2022-12-13 15:40:00,120.11,120.28,120.02,120.23,13041.0,104.5769,104.7249,104.4985,104.6814,13041.0
2022-12-13 15:45:00,120.25,120.37,120.17,120.18,13832.0,104.6988,104.8032,104.6291,104.6378,13832.0
2022-12-13 15:50:00,120.19,120.53,120.19,120.51,33656.0,104.6465,104.9426,104.6465,104.9251,33656.0
2022-12-13 15:55:00,120.51,120.52,120.15,120.28,79353.0,104.9251,104.9338,104.6117,104.7249,79353.0
2022-12-14 09:30:00,120.38,120.41,120.12,120.41,26048.0,104.812,104.8381,104.5856,104.8381,26048.0
2022-12-14 09:35:00,120.34,120.72,120.29,120.39,9668.0,104.7771,105.108,104.7336,104.8207,9668.0
2022-12-14 09:40:00,120.38,120.48,120.19,120.38,8250.0,104.812,104.899,104.6465,104.812,8250.0
2022-12-14 09:45:00,120.38,120.46,119.98,120.25,14200.0,104.812,104.8816,104.4637,104.6988,14200.0
2022-12-14 09:50:00,120.2,120.68,120.19,120.56,12274.0,104.6552,105.0732,104.6465,104.9687,12274.0
2022-12-14 09:55:00,120.51,120.75,120.45,120.64,5246.0,104.9251,105.1341,104.8729,105.0383,5246.0
2022-12-14 10:00:00,120.69,120.89,120.48,120.89,13052.0,105.0819,105.256,104.899,105.256,13052.0
2022-12-14 10:05:00,120.86,120.94,120.74,120.84,11515.0,105.2299,105.2995,105.1254,105.2125,11515.0
2022-12-14 10:10:00,120.84,121.09,120.73,121.06,14595.0,105.2125,105.4301,105.1167,105.404,14595.0
2022-12-14 10:15:00,121.06,121.38,121.04,121.25,22184.0,105.404,105.6826,105.3866,105.5694,22184.0
2022-12-14 10:20:00,121.21,121.32,120.8,120.8,7908.0,105.5346,105.6304,105.1776,105.1776,7908.0
2022-12-14 10:25:00,120.88,121.3,120.82,121.3,17976.0,105.2473,105.613,105.195,105.613,17976.0
2022-12-14 10:30:00,121.3,121.3,121.05,121.26,33033.0,105.613,105.613,105.3953,105.5781,33033.0
2022-12-14 10:35:00,121.28,121.38,121.15,121.29,13964.0,105.5956,105.6826,105.4824,105.6043,13964.0
2022-12-14 10:40:00,121.31,121.56,121.26,121.4,16509.0,105.6217,105.8394,105.5781,105.7,16509.0
2022-12-14 10:45:00,121.42,121.55,121.41,121.53,12078.0,105.7175,105.8306,105.7087,105.8132,12078.0
2022-12-14 10:50:00,121.52,121.61,121.48,121.51,13237.0,105.8045,105.8829,105.7697,105.7958,13237.0
2022-12-14 10:55:00,121.53,121.75,121.4,121.75,14240.0,105.8132,106.0048,105.7,106.0048,14240.0
2022-12-14 11:00:00,121.76,121.81,121.66,121.66,6555.0,106.0135,106.057,105.9264,105.9264,6555.0
2022-12-14 11:05:00,121.66,121.67,121.34,121.42,6187.0,105.9264,105.9351,105.6478,105.7175,6187.0
2022-12-14 11:10:00,121.44,121.45,121.18,121.27,13312.0,105.7349,105.7436,105.5085,105.5869,13312.0
2022-12-14 11:15:00,121.26,121.3,121.19,121.23,4992.0,105.5781,105.613,105.5172,105.552,4992.0
2022-12-14 11:20:00,121.18,121.36,121.18,121.31,10395.0,105.5085,105.6652,105.5085,105.6217,10395.0
2022-12-14 11:25:00,121.35,121.52,121.3,121.48,9485.0,105.6565,105.8045,105.613,105.7697,9485.0
2022-12-14 11:30:00,121.5,121.58,121.45,121.46,6228.0,105.7871,105.8568,105.7436,105.7523,6228.0
2022-12-14 11:35:00,121.44,121.51,121.39,121.51,5770.0,105.7349,105.7958,105.6913,105.7958,5770.0
2022-12-14 11:40:00,121.53,121.53,121.37,121.37,3888.0,105.8132,105.8132,105.6739,105.6739,3888.0
2022-12-14 11:45:00,121.33,121.33,121.15,121.29,8734.0,105.6391,105.6391,105.4824,105.6043,8734.0
2022-12-14 11:50:00,121.29,121.38,121.06,121.1,6722.0,105.6043,105.6826,105.404,105.4388,6722.0
2022-12-14 11:55:00,121.1,121.22,121.03,121.18,7395.0,105.4388,105.5433,105.3779,105.5085,7395.0
2022-12-14 12:00:00,121.2,121.26,121.09,121.25,6311.0,105.5259,105.5781,105.4301,105.5694,6311.0
2022-12-14 12:05:00,121.2,121.27,120.96,121.01,6068.0,105.5259,105.5869,105.3169,105.3605,6068.0
2022-12-14 12:10:00,121.02,121.02,120.84,120.97,3688.0,105.3692,105.3692,105.2125,105.3257,3688.0
2022-12-14 12:15:00,120.99,121.05,120.9,121.02,5129.0,105.3431,105.3953,105.2647,105.3692,5129.0
2022-12-14 12:20:00,121.0,121.03,120.88,120.89,3471.0,105.3518,105.3779,105.2473,105.256,3471.0
2022-12-14 12:25:00,120.91,120.91,120.73,120.81,3727.0,105.2734,105.2734,105.1167,105.1863,3727.0
2022-12-14 12:30:00,120.79,120.85,120.76,120.83,2577.0,105.1689,105.2212,105.1428,105.2038,2577.0
2022-12-14 12:35:00,120.8,120.91,120.73,120.89,4172.0,105.1776,105.2734,105.1167,105.256,4172.0
2022-12-14 12:40:00,120.87,120.92,120.83,120.91,5255.0,105.2386,105.2821,105.2038,105.2734,5255.0
2022-12-14 12:45:00,120.88,120.9,120.8,120.82,4509.0,105.2473,105.2647,105.1776,105.195,4509.0
2022-12-14 12:50:00,120.81,120.99,120.77,120.96,6547.0,105.1863,105.3431,105.1515,105.3169,6547.0
2022-12-14 12:55:00,120.95,120.97,120.77,120.77,4231.0,105.3082,105.3257,105.1515,105.1515,4231.0
2022-12-14 13:00:00,120.74,120.88,120.74,120.86,4825.0,105.1254,105.2473,105.1254,105.2299,4825.0
2022-12-14 13:05:00,120.89,120.99,120.89,120.9,3729.0,105.256,105.3431,105.256,105.2647,3729.0
2022-12-14 13:10:00,120.93,121.01,120.93,121.01,3972.0,105.2908,105.3605,105.2908,105.3605,3972.0
2022-12-14 13:15:00,120.98,121.1,120.97,121.08,4458.0,105.3344,105.4388,105.3257,105.4214,4458.0
2022-12-14 13:20:00,121.08,121.12,121.06,121.07,3822.0,105.4214,105.4563,105.404,105.4127,3822.0
2022-12-14 13:25:00,121.05,121.05,120.99,121.04,2720.0,105.3953,105.3953,105.3431,105.3866,2720.0
2022-12-14 13:30:00,121.06,121.17,121.06,121.17,3809.0,105.404,105.4998,105.404,105.4998,3809.0
2022-12-14 13:35:00,121.19,121.31,121.1,121.29,7402.0,105.5172,105.6217,105.4388,105.6043,7402.0
2022-12-14 13:40:00,121.29,121.29,121.1,121.13,4345.0,105.6043,105.6043,105.4388,105.465,4345.0
2022-12-14 13:45:00,121.15,121.19,121.09,121.12,2144.0,105.4824,105.5172,105.4301,105.4563,2144.0
2022-12-14 13:50:00,121.11,121.14,121.04,121.14,2196.0,105.4475,105.4737,105.3866,105.4737,2196.0
2022-12-14 13:55:00,121.13,121.28,121.13,121.19,11736.0,105.465,105.5956,105.465,105.5172,11736.0
2022-12-14 14:00:00,121.14,121.19,119.53,120.47,63411.0,105.4737,105.5172,104.0719,104.8903,63411.0
2022-12-14 14:05:00,120.31,120.31,119.2,119.5,30629.0,104.751,104.751,103.7846,104.0458,30629.0
2022-12-14 14:10:00,119.67,120.28,119.35,120.02,13929.0,104.1938,104.7249,103.9152,104.4985,13929.0
2022-12-14 14:15:00,119.94,120.25,119.9,120.13,9954.0,104.4289,104.6988,104.394,104.5943,9954.0
2022-12-14 14:20:00,120.14,120.21,120.0,120.04,7157.0,104.603,104.6639,104.4811,104.5159,7157.0
2022-12-14 14:25:00,120.03,120.34,120.02,120.23,15426.0,104.5072,104.7771,104.4985,104.6814,15426.0
2022-12-14 14:30:00,120.23,120.34,119.06,119.09,9555.0,104.6814,104.7771,103.6627,103.6888,9555.0
2022-12-14 14:35:00,119.0,119.47,118.98,119.38,10424.0,103.6104,104.0196,103.593,103.9413,10424.0
2022-12-14 14:40:00,119.29,120.12,119.19,119.78,7940.0,103.8629,104.5856,103.7758,104.2895,7940.0
2022-12-14 14:45:00,119.8,119.85,119.18,119.63,16510.0,104.307,104.3505,103.7671,104.1589,16510.0
2022-12-14 14:50:00,119.6,119.69,119.22,119.5,5734.0,104.1328,104.2112,103.802,104.0458,5734.0
2022-12-14 14:55:00,119.64,119.77,119.32,119.77,17216.0,104.1677,104.2808,103.889,104.2808,17216.0
2022-12-14 15:00:00,119.75,120.45,119.71,120.4,28247.0,104.2634,104.8729,104.2286,104.8294,28247.0
2022-12-14 15:05:00,120.34,120.35,120.02,120.34,15834.0,104.7771,104.7858,104.4985,104.7771,15834.0
2022-12-14 15:10:00,120.34,120.99,120.29,120.69,11675.0,104.7771,105.3431,104.7336,105.0819,11675.0
2022-12-14 15:15:00,120.75,120.75,120.03,120.45,8884.0,105.1341,105.1341,104.5072,104.8729,8884.0
2022-12-14 15:20:00,120.46,120.46,120.1,120.16,6755.0,104.8816,104.8816,104.5682,104.6204,6755.0
2022-12-14 15:25:00,120.21,120.24,119.52,119.55,9221.0,104.6639,104.6901,104.0632,104.0893,9221.0
2022-12-14 15:30:00,119.51,119.53,119.1,119.28,13314.0,104.0545,104.0719,103.6975,103.8542,13314.0
2022-12-14 15:35:00,119.29,119.45,119.1,119.34,12961.0,103.8629,104.0022,103.6975,103.9064,12961.0
2022-12-14 15:40:00,119.4,119.62,119.27,119.59,15654.0,103.9587,104.1502,103.8455,104.1241,15654.0
2022-12-14 15:45:00,119.53,119.74,119.44,119.52,15782.0,104.0719,104.2547,103.9935,104.0632,15782.0
2022-12-14 15:50:00,119.46,120.02,119.41,119.96,21532.0,104.0109,104.4985,103.9674,104.4463,21532.0
2022-12-14 15:55:00,119.92,119.92,119.65,119.71,61609.0,104.4114,104.4114,104.1764,104.2286,61609.0
2022-12-15 09:30:00,118.31,118.79,117.67,118.4,32431.0,103.0097,103.4276,102.4524,103.088,32431.0
2022-12-15 09:35:00,118.42,118.44,118.07,118.29,9481.0,103.1054,103.1228,102.8007,102.9922,9481.0
2022-12-15 09:40:00,118.33,118.44,118.02,118.34,33753.0,103.0271,103.1228,102.7572,103.0358,33753.0
2022-12-15 09:45:00,118.36,118.52,118.21,118.43,20405.0,103.0532,103.1925,102.9226,103.1141,20405.0
2022-12-15 09:50:00,118.46,118.52,118.14,118.22,8235.0,103.1403,103.1925,102.8616,102.9313,8235.0
2022-12-15 09:55:00,118.27,118.33,117.92,117.98,12384.0,102.9748,103.0271,102.6701,102.7223,12384.0
2022-12-15 10:00:00,117.92,117.97,117.51,117.53,21108.0,102.6701,102.7136,102.3131,102.3305,21108.0
2022-12-15 10:05:00,117.53,117.72,117.53,117.57,12023.0,102.3305,102.496,102.3305,102.3654,12023.0
2022-12-15 10:10:00,117.54,117.57,117.34,117.4,20614.0,102.3392,102.3654,102.1651,102.2173,20614.0
2022-12-15 10:15:00,117.33,117.52,117.26,117.52,6221.0,102.1564,102.3218,102.0954,102.3218,6221.0
2022-12-15 10:20:00,117.53,117.54,117.29,117.54,5914.0,102.3305,102.3392,102.1216,102.3392,5914.0
2022-12-15 10:25:00,117.56,117.66,117.55,117.63,3422.0,102.3566,102.4437,102.3479,102.4176,3422.0
2022-12-15 10:30:00,117.64,117.8,117.57,117.62,4825.0,102.4263,102.5656,102.3654,102.4089,4825.0
2022-12-15 10:35:00,117.69,117.86,117.66,117.86,6302.0,102.4698,102.6178,102.4437,102.6178,6302.0
2022-12-15 10:40:00,117.88,117.88,117.62,117.7,4747.0,102.6353,102.6353,102.4089,102.4785,4747.0
2022-12-15 10:45:00,117.72,117.88,117.65,117.69,19373.0,102.496,102.6353,102.435,102.4698,19373.0
2022-12-15 10:50:00,117.6,117.73,117.53,117.55,7208.0,102.3915,102.5047,102.3305,102.3479,7208.0
2022-12-15 10:55:00,117.59,117.61,117.18,117.28,11801.0,102.3828,102.4002,102.0258,102.1129,11801.0
2022-12-15 11:00:00,117.3,117.44,117.22,117.43,18452.0,102.1303,102.2522,102.0606,102.2435,18452.0
2022-12-15 11:05:00,117.41,117.42,117.2,117.27,10536.0,102.226,102.2348,102.0432,102.1042,10536.0
2022-12-15 11:10:00,117.34,117.42,117.15,117.15,10936.0,102.1651,102.2348,101.9997,101.9997,10936.0
2022-12-15 11:15:00,117.15,117.24,116.97,117.24,9439.0,101.9997,102.078,101.8429,102.078,9439.0
2022-12-15 11:20:00,117.23,117.37,117.12,117.22,9128.0,102.0693,102.1912,101.9735,102.0606,9128.0
2022-12-15 11:25:00,117.23,117.37,117.2,117.26,5329.0,102.0693,102.1912,102.0432,102.0954,5329.0
2022-12-15 11:30:00,117.29,117.31,117.07,117.17,16047.0,102.1216,102.139,101.93,102.0171,16047.0
2022-12-15 11:35:00,117.17,117.61,117.16,117.54,17402.0,102.0171,102.4002,102.0084,102.3392,17402.0
2022-12-15 11:40:00,117.56,117.69,117.49,117.68,16979.0,102.3566,102.4698,102.2957,102.4611,16979.0
2022-12-15 11:45:00,117.72,117.73,117.45,117.45,16570.0,102.496,102.5047,102.2609,102.2609,16570.0
2022-12-15 11:50:00,117.42,117.55,117.33,117.54,7221.0,102.2348,102.3479,102.1564,102.3392,7221.0
2022-12-15 11:55:00,117.51,117.58,117.44,117.48,9826.0,102.3131,102.3741,102.2522,102.287,9826.0
2022-12-15 12:00:00,117.48,117.81,117.48,117.79,6973.0,102.287,102.5743,102.287,102.5569,6973.0
2022-12-15 12:05:00,117.75,117.97,117.74,117.79,7967.0,102.5221,102.7136,102.5134,102.5569,7967.0
2022-12-15 12:10:00,117.79,117.8,117.52,117.59,7692.0,102.5569,102.5656,102.3218,102.3828,7692.0
2022-12-15 12:15:00,117.63,117.78,117.46,117.72,12452.0,102.4176,102.5482,102.2696,102.496,12452.0
2022-12-15 12:20:00,117.71,117.71,117.36,117.37,12034.0,102.4872,102.4872,102.1825,102.1912,12034.0
2022-12-15 12:25:00,117.4,117.45,117.24,117.45,21206.0,102.2173,102.2609,102.078,102.2609,21206.0
2022-12-15 12:30:00,117.49,117.75,117.49,117.72,11121.0,102.2957,102.5221,102.2957,102.496,11121.0
2022-12-15 12:35:00,117.71,117.76,117.44,117.47,24672.0,102.4872,102.5308,102.2522,102.2783,24672.0
2022-12-15 12:40:00,117.44,117.59,117.25,117.25,23863.0,102.2522,102.3828,102.0867,102.0867,23863.0
2022-12-15 12:45:00,117.26,117.38,117.16,117.16,17960.0,102.0954,102.1999,102.0084,102.0084,17960.0
2022-12-15 12:50:00,117.15,117.29,117.13,117.25,7244.0,101.9997,102.1216,101.9823,102.0867,7244.0
2022-12-15 12:55:00,117.21,117.25,117.11,117.25,7185.0,102.0519,102.0867,101.9648,102.0867,7185.0
2022-12-15 13:00:00,117.22,117.24,116.98,116.98,10383.0,102.0606,102.078,101.8517,101.8517,10383.0
2022-12-15 13:05:00,117.01,117.02,116.83,116.87,8094.0,101.8778,101.8865,101.7211,101.7559,8094.0
2022-12-15 13:10:00,116.87,116.97,116.85,116.89,9976.0,101.7559,101.8429,101.7385,101.7733,9976.0
2022-12-15 13:15:00,116.89,117.2,116.89,117.14,7595.0,101.7733,102.0432,101.7733,101.991,7595.0
2022-12-15 13:20:00,117.11,117.26,117.06,117.26,8965.0,101.9648,102.0954,101.9213,102.0954,8965.0
2022-12-15 13:25:00,117.21,117.23,117.1,117.17,7435.0,102.0519,102.0693,101.9561,102.0171,7435.0
2022-12-15 13:30:00,117.18,117.33,117.13,117.33,7118.0,102.0258,102.1564,101.9823,102.1564,7118.0
2022-12-15 13:35:00,117.34,117.53,117.23,117.48,7780.0,102.1651,102.3305,102.0693,102.287,7780.0
2022-12-15 13:40:00,117.46,117.63,117.45,117.6,11442.0,102.2696,102.4176,102.2609,102.3915,11442.0
2022-12-15 13:45:00,117.62,117.74,117.46,117.51,10284.0,102.4089,102.5134,102.2696,102.3131,10284.0
2022-12-15 13:50:00,117.51,117.78,117.51,117.78,6899.0,102.3131,102.5482,102.3131,102.5482,6899.0
2022-12-15 13:55:00,117.78,117.8,117.68,117.79,10759.0,102.5482,102.5656,102.4611,102.5569,10759.0
2022-12-15 14:00:00,117.79,117.95,117.78,117.91,10267.0,102.5569,102.6962,102.5482,102.6614,10267.0
2022-12-15 14:05:00,117.88,117.97,117.78,117.86,11347.0,102.6353,102.7136,102.5482,102.6178,11347.0
2022-12-15 14:10:00,117.86,118.02,117.83,117.98,9298.0,102.6178,102.7572,102.5917,102.7223,9298.0
2022-12-15 14:15:00,118.03,118.03,117.74,117.95,15060.0,102.7659,102.7659,102.5134,102.6962,15060.0
2022-12-15 14:20:00,117.96,118.05,117.81,118.03,9075.0,102.7049,102.7833,102.5743,102.7659,9075.0
2022-12-15 14:25:00,118.03,118.03,117.79,117.8,20171.0,102.7659,102.7659,102.5569,102.5656,20171.0
2022-12-15 14:30:00,117.74,117.99,117.74,117.99,20408.0,102.5134,102.731,102.5134,102.731,20408.0
2022-12-15 14:35:00,117.99,118.27,117.93,118.15,10092.0,102.731,102.9748,102.6788,102.8703,10092.0
2022-12-15 14:40:00,118.12,118.29,118.1,118.29,5845.0,102.8442,102.9922,102.8268,102.9922,5845.0
2022-12-15 14:45:00,118.29,118.31,118.08,118.13,10945.0,102.9922,103.0097,102.8094,102.8529,10945.0
2022-12-15 14:50:00,118.15,118.29,118.03,118.25,7228.0,102.8703,102.9922,102.7659,102.9574,7228.0
2022-12-15 14:55:00,118.24,118.46,118.19,118.46,9095.0,102.9487,103.1403,102.9052,103.1403,9095.0
2022-12-15 15:00:00,118.47,118.71,118.46,118.54,9137.0,103.149,103.3579,103.1403,103.2099,9137.0
2022-12-15 15:05:00,118.53,118.72,118.5,118.72,8082.0,103.2012,103.3666,103.1751,103.3666,8082.0
2022-12-15 15:10:00,118.72,118.72,118.37,118.41,11744.0,103.3666,103.3666,103.0619,103.0967,11744.0
2022-12-15 15:15:00,118.38,118.45,118.31,118.32,22023.0,103.0706,103.1315,103.0097,103.0184,22023.0
2022-12-15 15:20:00,118.27,118.5,118.26,118.44,14823.0,102.9748,103.1751,102.9661,103.1228,14823.0
2022-12-15 15:25:00,118.45,118.61,118.3,118.61,13546.0,103.1315,103.2709,103.0009,103.2709,13546.0
2022-12-15 15:30:00,118.59,118.81,118.55,118.81,13717.0,103.2534,103.445,103.2186,103.445,13717.0
2022-12-15 15:35:00,118.8,118.8,118.28,118.33,20772.0,103.4363,103.4363,102.9835,103.0271,20772.0
2022-12-15 15:40:00,118.34,118.4,118.14,118.14,18796.0,103.0358,103.088,102.8616,102.8616,18796.0
2022-12-15 15:45:00,118.12,118.17,118.0,118.12,23815.0,102.8442,102.8878,102.7397,102.8442,23815.0
2022-12-15 15:50:00,118.1,118.27,118.04,118.19,40485.0,102.8268,102.9748,102.7746,102.9052,40485.0
2022-12-15 15:55:00,118.18,118.32,118.01,118.21,123535.0,102.8965,103.0184,102.7485,102.9226,123535.0
2022-12-16 09:30:00,116.08,116.5,115.72,116.37,499433.0,101.068,101.4337,100.7546,101.3205,499433.0
2022-12-16 09:35:00,116.26,116.52,116.05,116.52,16039.0,101.2248,101.4511,101.0419,101.4511,16039.0
2022-12-16 09:40:00,116.24,116.55,116.22,116.48,5430.0,101.2074,101.4773,101.1899,101.4163,5430.0
2022-12-16 09:45:00,116.55,116.92,116.35,116.86,4590.0,101.4773,101.7994,101.3031,101.7472,4590.0
2022-12-16 09:50:00,116.82,116.82,116.55,116.64,8792.0,101.7123,101.7123,101.4773,101.5556,8792.0
2022-12-16 09:55:00,116.64,116.67,116.49,116.66,5271.0,101.5556,101.5817,101.425,101.573,5271.0
2022-12-16 10:00:00,116.7,116.77,116.25,116.25,19255.0,101.6079,101.6688,101.2161,101.2161,19255.0
2022-12-16 10:05:00,116.3,116.3,115.5,115.5,18690.0,101.2596,101.2596,100.5631,100.5631,18690.0
2022-12-16 10:10:00,115.48,115.66,115.36,115.62,10494.0,100.5456,100.7024,100.4412,100.6675,10494.0
2022-12-16 10:15:00,115.62,116.0,115.56,116.0,12217.0,100.6675,100.9984,100.6153,100.9984,12217.0
2022-12-16 10:20:00,116.05,116.21,115.93,116.12,6234.0,101.0419,101.1812,100.9374,101.1029,6234.0
2022-12-16 10:25:00,116.11,116.32,115.99,116.15,8141.0,101.0942,101.277,100.9897,101.129,8141.0
2022-12-16 10:30:00,116.12,116.24,115.82,115.9,8451.0,101.1029,101.2074,100.8417,100.9113,8451.0
2022-12-16 10:35:00,115.9,116.04,115.83,116.04,6070.0,100.9113,101.0332,100.8504,101.0332,6070.0
2022-12-16 10:40:00,116.0,116.32,115.9,116.32,7214.0,100.9984,101.277,100.9113,101.277,7214.0
2022-12-16 10:45:00,116.29,116.58,116.28,116.34,12134.0,101.2509,101.5034,101.2422,101.2944,12134.0
2022-12-16 10:50:00,116.33,116.44,116.23,116.37,7395.0,101.2857,101.3815,101.1986,101.3205,7395.0
2022-12-16 10:55:00,116.39,116.4,116.23,116.26,5647.0,101.338,101.3467,101.1986,101.2248,5647.0
2022-12-16 11:00:00,116.3,116.43,116.27,116.35,3106.0,101.2596,101.3728,101.2335,101.3031,3106.0
2022-12-16 11:05:00,116.38,116.56,116.29,116.3,9220.0,101.3292,101.486,101.2509,101.2596,9220.0
2022-12-16 11:10:00,116.26,116.64,116.15,116.6,8947.0,101.2248,101.5556,101.129,101.5208,8947.0
2022-12-16 11:15:00,116.55,116.64,116.48,116.49,4696.0,101.4773,101.5556,101.4163,101.425,4696.0
2022-12-16 11:20:00,116.52,116.54,116.19,116.2,8142.0,101.4511,101.4686,101.1638,101.1725,8142.0
2022-12-16 11:25:00,116.13,116.21,115.91,116.01,5013.0,101.1116,101.1812,100.92,101.0071,5013.0
2022-12-16 11:30:00,116.01,116.13,115.93,116.08,7891.0,101.0071,101.1116,100.9374,101.068,7891.0
2022-12-16 11:35:00,116.12,116.25,116.07,116.21,10602.0,101.1029,101.2161,101.0593,101.1812,10602.0
2022-12-16 11:40:00,116.18,116.23,115.91,116.0,9437.0,101.1551,101.1986,100.92,100.9984,9437.0
2022-12-16 11:45:00,115.98,115.98,115.73,115.73,7300.0,100.981,100.981,100.7633,100.7633,7300.0
2022-12-16 11:50:00,115.67,115.77,115.67,115.73,7992.0,100.7111,100.7981,100.7111,100.7633,7992.0
2022-12-16 11:55:00,115.75,115.75,115.53,115.6,9924.0,100.7807,100.7807,100.5892,100.6501,9924.0
2022-12-16 12:00:00,115.54,115.77,115.54,115.76,5735.0,100.5979,100.7981,100.5979,100.7894,5735.0
2022-12-16 12:05:00,115.75,115.81,115.7,115.78,8355.0,100.7807,100.833,100.7372,100.8068,8355.0
2022-12-16 12:10:00,115.84,116.01,115.84,115.86,18569.0,100.8591,101.0071,100.8591,100.8765,18569.0
2022-12-16 12:15:00,115.83,115.84,115.56,115.81,10906.0,100.8504,100.8591,100.6153,100.833,10906.0
2022-12-16 12:20:00,115.8,115.8,115.62,115.73,8755.0,100.8243,100.8243,100.6675,100.7633,8755.0
2022-12-16 12:25:00,115.72,115.85,115.68,115.85,9157.0,100.7546,100.8678,100.7198,100.8678,9157.0
2022-12-16 12:30:00,115.83,116.05,115.83,116.03,11771.0,100.8504,101.0419,100.8504,101.0245,11771.0
2022-12-16 12:35:00,116.04,116.08,115.94,115.95,6933.0,101.0332,101.068,100.9462,100.9549,6933.0
2022-12-16 12:40:00,115.9,115.91,115.63,115.63,3974.0,100.9113,100.92,100.6762,100.6762,3974.0
2022-12-16 12:45:00,115.66,115.84,115.6,115.79,5921.0,100.7024,100.8591,100.6501,100.8156,5921.0
2022-12-16 12:50:00,115.81,115.81,115.56,115.58,6318.0,100.833,100.833,100.6153,100.6327,6318.0
2022-12-16 12:55:00,115.55,115.57,115.43,115.48,6149.0,100.6066,100.624,100.5021,100.5456,6149.0
2022-12-16 13:00:00,115.48,115.67,115.44,115.67,5314.0,100.5456,100.7111,100.5108,100.7111,5314.0
2022-12-16 13:05:00,115.67,115.72,115.6,115.7,4572.0,100.7111,100.7546,100.6501,100.7372,4572.0
2022-12-16 13:10:00,115.65,115.66,115.46,115.46,8269.0,100.6937,100.7024,100.5282,100.5282,8269.0
2022-12-16 13:15:00,115.49,115.58,115.46,115.46,7713.0,100.5543,100.6327,100.5282,100.5282,7713.0
2022-12-16 13:20:00,115.45,115.46,115.25,115.25,6533.0,100.5195,100.5282,100.3454,100.3454,6533.0
2022-12-16 13:25:00,115.25,115.36,115.22,115.3,6123.0,100.3454,100.4412,100.3193,100.3889,6123.0
2022-12-16 13:30:00,115.31,115.34,115.18,115.32,8615.0,100.3976,100.4237,100.2844,100.4063,8615.0
2022-12-16 13:35:00,115.33,115.4,115.1,115.1,10016.0,100.415,100.476,100.2148,100.2148,10016.0
2022-12-16 13:40:00,115.1,115.22,114.96,115.2,14792.0,100.2148,100.3193,100.0929,100.3019,14792.0
2022-12-16 13:45:00,115.22,115.3,115.17,115.3,4202.0,100.3193,100.3889,100.2757,100.3889,4202.0
2022-12-16 13:50:00,115.28,115.28,115.08,115.1,5725.0,100.3715,100.3715,100.1974,100.2148,5725.0
2022-12-16 13:55:00,115.1,115.15,114.91,114.92,7880.0,100.2148,100.2583,100.0494,100.0581,7880.0
2022-12-16 14:00:00,114.91,114.98,114.85,114.98,5625.0,100.0494,100.1103,99.9971,100.1103,5625.0
2022-12-16 14:05:00,115.0,115.27,114.99,115.27,6223.0,100.1277,100.3628,100.119,100.3628,6223.0
2022-12-16 14:10:00,115.26,115.32,115.15,115.31,26153.0,100.3541,100.4063,100.2583,100.3976,26153.0
2022-12-16 14:15:00,115.31,115.37,115.16,115.19,11805.0,100.3976,100.4499,100.267,100.2931,11805.0
2022-12-16 14:20:00,115.18,115.24,115.1,115.19,10374.0,100.2844,100.3367,100.2148,100.2931,10374.0
2022-12-16 14:25:00,115.19,115.2,115.02,115.07,12064.0,100.2931,100.3019,100.1451,100.1887,12064.0
2022-12-16 14:30:00,115.07,115.07,114.89,114.9,13816.0,100.1887,100.1887,100.0319,100.0406,13816.0
2022-12-16 14:35:00,114.99,115.23,114.96,115.2,11436.0,100.119,100.328,100.0929,100.3019,11436.0
2022-12-16 14:40:00,115.22,115.32,115.2,115.26,17952.0,100.3193,100.4063,100.3019,100.3541,17952.0
2022-12-16 14:45:00,115.26,115.31,115.1,115.1,7380.0,100.3541,100.3976,100.2148,100.2148,7380.0
2022-12-16 14:50:00,115.12,115.27,115.07,115.26,8326.0,100.2322,100.3628,100.1887,100.3541,8326.0
2022-12-16 14:55:00,115.26,115.29,115.05,115.29,10518.0,100.3541,100.3802,100.1713,100.3802,10518.0
2022-12-16 15:00:00,115.27,115.47,115.27,115.36,13747.0,100.3628,100.5369,100.3628,100.4412,13747.0
2022-12-16 15:05:00,115.35,115.35,115.2,115.27,10655.0,100.4325,100.4325,100.3019,100.3628,10655.0
2022-12-16 15:10:00,115.28,115.49,115.19,115.49,12078.0,100.3715,100.5543,100.2931,100.5543,12078.0
2022-12-16 15:15:00,115.5,115.66,115.38,115.4,16889.0,100.5631,100.7024,100.4586,100.476,16889.0
2022-12-16 15:20:00,115.4,115.55,115.38,115.52,12157.0,100.476,100.6066,100.4586,100.5805,12157.0
2022-12-16 15:25:00,115.56,115.68,115.49,115.64,15893.0,100.6153,100.7198,100.5543,100.6849,15893.0
2022-12-16 15:30:00,115.67,116.03,115.67,115.84,16878.0,100.7111,101.0245,100.7111,100.8591,16878.0
2022-12-16 15:35:00,115.84,115.99,115.75,115.91,20615.0,100.8591,100.9897,100.7807,100.92,20615.0
2022-12-16 15:40:00,115.9,116.19,115.88,116.12,17059.0,100.9113,101.1638,100.8939,101.1029,17059.0
2022-12-16 15:45:00,116.11,116.32,116.09,116.2,25686.0,101.0942,101.277,101.0768,101.1725,25686.0
2022-12-16 15:50:00,116.28,116.49,116.18,116.48,64010.0,101.2422,101.425,101.1551,101.4163,64010.0
2022-12-16 15:55:00,116.48,116.61,116.24,116.27,100066.0,101.4163,101.5295,101.2074,101.2335,100066.0
2022-12-19 09:30:00,116.17,116.51,115.77,116.51,16375.0,101.1464,101.4424,100.7981,101.4424,16375.0
2022-12-19 09:35:00,116.55,116.83,116.51,116.68,3586.0,101.4773,101.7211,101.4424,101.5905,3586.0
2022-12-19 09:40:00,116.67,116.7,116.31,116.32,5414.0,101.5817,101.6079,101.2683,101.277,5414.0
2022-12-19 09:45:00,116.42,116.51,116.08,116.21,3940.0,101.3641,101.4424,101.068,101.1812,3940.0
2022-12-19 09:50:00,116.26,116.34,116.05,116.2,6748.0,101.2248,101.2944,101.0419,101.1725,6748.0
2022-12-19 09:55:00,116.2,116.32,116.13,116.31,5509.0,101.1725,101.277,101.1116,101.2683,5509.0
2022-12-19 10:00:00,116.4,116.49,116.25,116.44,15141.0,101.3467,101.425,101.2161,101.3815,15141.0
2022-12-19 10:05:00,116.43,116.43,116.21,116.29,6239.0,101.3728,101.3728,101.1812,101.2509,6239.0
2022-12-19 10:10:00,116.39,116.71,116.35,116.65,4849.0,101.338,101.6166,101.3031,101.5643,4849.0
2022-12-19 10:15:00,116.6,116.61,116.44,116.44,17246.0,101.5208,101.5295,101.3815,101.3815,17246.0
2022-12-19 10:20:00,116.42,116.69,116.42,116.68,9699.0,101.3641,101.5992,101.3641,101.5905,9699.0
2022-12-19 10:25:00,116.77,116.78,116.61,116.61,38070.0,101.6688,101.6775,101.5295,101.5295,38070.0
2022-12-19 10:30:00,116.62,116.62,116.45,116.47,9115.0,101.5382,101.5382,101.3902,101.4076,9115.0
2022-12-19 10:35:00,116.51,116.56,116.36,116.38,4766.0,101.4424,101.486,101.3118,101.3292,4766.0
2022-12-19 10:40:00,116.35,116.37,116.25,116.3,6992.0,101.3031,101.3205,101.2161,101.2596,6992.0
2022-12-19 10:45:00,116.28,116.48,116.27,116.46,7828.0,101.2422,101.4163,101.2335,101.3989,7828.0
2022-12-19 10:50:00,116.42,116.42,116.16,116.2,3010.0,101.3641,101.3641,101.1377,101.1725,3010.0
2022-12-19 10:55:00,116.15,116.15,116.05,116.13,2605.0,101.129,101.129,101.0419,101.1116,2605.0
2022-12-19 11:00:00,116.06,116.18,115.98,116.16,8913.0,101.0506,101.1551,100.981,101.1377,8913.0
2022-12-19 11:05:00,116.17,116.22,116.1,116.16,10295.0,101.1464,101.1899,101.0855,101.1377,10295.0
2022-12-19 11:10:00,116.17,116.2,116.15,116.17,5060.0,101.1464,101.1725,101.129,101.1464,5060.0
2022-12-19 11:15:00,116.18,116.3,116.17,116.3,3931.0,101.1551,101.2596,101.1464,101.2596,3931.0
2022-12-19 11:20:00,116.27,116.31,116.13,116.26,4434.0,101.2335,101.2683,101.1116,101.2248,4434.0
2022-12-19 11:25:00,116.29,116.29,116.16,116.25,5709.0,101.2509,101.2509,101.1377,101.2161,5709.0
2022-12-19 11:30:00,116.23,116.24,115.91,115.99,3920.0,101.1986,101.2074,100.92,100.9897,3920.0
2022-12-19 11:35:00,115.97,115.98,115.85,115.93,2394.0,100.9723,100.981,100.8678,100.9374,2394.0
2022-12-19 11:40:00,115.92,115.97,115.75,115.85,3623.0,100.9287,100.9723,100.7807,100.8678,3623.0
2022-12-19 11:45:00,115.87,116.17,115.87,116.16,10737.0,100.8852,101.1464,100.8852,101.1377,10737.0
2022-12-19 11:50:00,116.12,116.17,116.1,116.17,3019.0,101.1029,101.1464,101.0855,101.1464,3019.0
2022-12-19 11:55:00,116.15,116.24,116.12,116.2,2709.0,101.129,101.2074,101.1029,101.1725,2709.0
2022-12-19 12:00:00,116.18,116.49,116.17,116.41,5524.0,101.1551,101.425,101.1464,101.3554,5524.0
2022-12-19 12:05:00,116.4,116.48,116.35,116.47,6737.0,101.3467,101.4163,101.3031,101.4076,6737.0
2022-12-19 12:10:00,116.45,116.57,116.4,116.57,4797.0,101.3902,101.4947,101.3467,101.4947,4797.0
2022-12-19 12:15:00,116.52,116.59,116.49,116.49,3742.0,101.4511,101.5121,101.425,101.425,3742.0
2022-12-19 12:20:00,116.45,116.45,116.29,116.34,5626.0,101.3902,101.3902,101.2509,101.2944,5626.0
2022-12-19 12:25:00,116.29,116.34,116.25,116.29,3807.0,101.2509,101.2944,101.2161,101.2509,3807.0
2022-12-19 12:30:00,116.27,116.32,116.2,116.2,4935.0,101.2335,101.277,101.1725,101.1725,4935.0
2022-12-19 12:35:00,116.21,116.32,116.15,116.21,3558.0,101.1812,101.277,101.129,101.1812,3558.0
2022-12-19 12:40:00,116.19,116.19,116.09,116.09,2812.0,101.1638,101.1638,101.0768,101.0768,2812.0
2022-12-19 12:45:00,116.14,116.35,116.14,116.35,4134.0,101.1203,101.3031,101.1203,101.3031,4134.0
2022-12-19 12:50:00,116.36,116.37,116.34,116.34,2568.0,101.3118,101.3205,101.2944,101.2944,2568.0
2022-12-19 12:55:00,116.34,116.39,116.19,116.23,4482.0,101.2944,101.338,101.1638,101.1986,4482.0
2022-12-19 13:00:00,116.24,116.29,116.22,116.22,2917.0,101.2074,101.2509,101.1899,101.1899,2917.0
2022-12-19 13:05:00,116.22,116.28,116.08,116.1,4287.0,101.1899,101.2422,101.068,101.0855,4287.0
2022-12-19 13:10:00,116.16,116.16,116.03,116.07,6079.0,101.1377,101.1377,101.0245,101.0593,6079.0
2022-12-19 13:15:00,116.04,116.04,115.91,115.99,8635.0,101.0332,101.0332,100.92,100.9897,8635.0
2022-12-19 13:20:00,116.01,116.06,115.98,116.0,4032.0,101.0071,101.0506,100.981,100.9984,4032.0
2022-12-19 13:25:00,116.01,116.03,115.67,115.73,7872.0,101.0071,101.0245,100.7111,100.7633,7872.0
2022-12-19 13:30:00,115.67,115.68,115.47,115.5,6352.0,100.7111,100.7198,100.5369,100.5631,6352.0
2022-12-19 13:35:00,115.49,115.6,115.47,115.6,5574.0,100.5543,100.6501,100.5369,100.6501,5574.0
2022-12-19 13:40:00,115.56,115.56,115.35,115.38,9657.0,100.6153,100.6153,100.4325,100.4586,9657.0
2022-12-19 13:45:00,115.36,115.39,115.29,115.33,2295.0,100.4412,100.4673,100.3802,100.415,2295.0
2022-12-19 13:50:00,115.34,115.34,115.12,115.12,6422.0,100.4237,100.4237,100.2322,100.2322,6422.0
2022-12-19 13:55:00,115.11,115.11,114.96,114.97,7467.0,100.2235,100.2235,100.0929,100.1016,7467.0
2022-12-19 14:00:00,114.95,114.95,114.7,114.74,4792.0,100.0842,100.0842,99.8665,99.9013,4792.0
2022-12-19 14:05:00,114.68,114.88,114.67,114.82,8639.0,99.8491,100.0232,99.8404,99.971,8639.0
2022-12-19 14:10:00,114.84,114.91,114.73,114.73,5048.0,99.9884,100.0494,99.8926,99.8926,5048.0
2022-12-19 14:15:00,114.74,114.81,114.72,114.73,2832.0,99.9013,99.9623,99.8839,99.8926,2832.0
2022-12-19 14:20:00,114.71,114.84,114.66,114.69,14931.0,99.8752,99.9884,99.8317,99.8578,14931.0
2022-12-19 14:25:00,114.67,114.7,114.56,114.62,10369.0,99.8404,99.8665,99.7446,99.7969,10369.0
2022-12-19 14:30:00,114.55,114.62,114.51,114.57,9625.0,99.7359,99.7969,99.7011,99.7533,9625.0
2022-12-19 14:35:00,114.61,114.61,114.4,114.42,6264.0,99.7882,99.7882,99.6053,99.6227,6264.0
2022-12-19 14:40:00,114.42,114.44,114.33,114.44,4224.0,99.6227,99.6401,99.5444,99.6401,4224.0
2022-12-19 14:45:00,114.45,114.56,114.36,114.36,5767.0,99.6488,99.7446,99.5705,99.5705,5767.0
2022-12-19 14:50:00,114.35,114.35,114.18,114.31,7259.0,99.5618,99.5618,99.4138,99.527,7259.0
2022-12-19 14:55:00,114.32,114.45,114.28,114.45,9987.0,99.5357,99.6488,99.5008,99.6488,9987.0
2022-12-19 15:00:00,114.48,114.5,114.29,114.34,8127.0,99.675,99.6924,99.5095,99.5531,8127.0
2022-12-19 15:05:00,114.34,114.54,114.32,114.53,14260.0,99.5531,99.7272,99.5357,99.7185,14260.0
2022-12-19 15:10:00,114.52,114.58,114.45,114.56,11063.0,99.7098,99.762,99.6488,99.7446,11063.0
2022-12-19 15:15:00,114.55,114.69,114.52,114.68,14826.0,99.7359,99.8578,99.7098,99.8491,14826.0
2022-12-19 15:20:00,114.74,114.81,114.7,114.81,7445.0,99.9013,99.9623,99.8665,99.9623,7445.0
2022-12-19 15:25:00,114.82,114.91,114.81,114.87,5919.0,99.971,100.0494,99.9623,100.0145,5919.0
2022-12-19 15:30:00,114.85,115.14,114.85,115.1,10539.0,99.9971,100.2496,99.9971,100.2148,10539.0
2022-12-19 15:35:00,115.13,115.21,115.02,115.08,14358.0,100.2409,100.3106,100.1451,100.1974,14358.0
2022-12-19 15:40:00,115.08,115.27,115.02,115.24,22452.0,100.1974,100.3628,100.1451,100.3367,22452.0
2022-12-19 15:45:00,115.23,115.43,115.21,115.4,19554.0,100.328,100.5021,100.3106,100.476,19554.0
2022-12-19 15:50:00,115.41,115.64,115.38,115.64,19384.0,100.4847,100.6849,100.4586,100.6849,19384.0
2022-12-19 15:55:00,115.63,115.72,115.59,115.6,41315.0,100.6762,100.7546,100.6414,100.6501,41315.0
2022-12-20 09:30:00,115.0,115.0,114.07,114.47,28380.0,100.1277,100.1277,99.318,99.6663,28380.0
2022-12-20 09:35:00,114.55,114.79,114.25,114.37,12052.0,99.7359,99.9449,99.4747,99.5792,12052.0
2022-12-20 09:40:00,114.41,114.57,113.8,113.87,12552.0,99.614,99.7533,99.0829,99.1439,12552.0
2022-12-20 09:45:00,113.9,114.01,113.84,114.0,12073.0,99.17,99.2657,99.1177,99.257,12073.0
2022-12-20 09:50:00,113.91,114.14,113.8,113.93,15150.0,99.1787,99.3789,99.0829,99.1961,15150.0
2022-12-20 09:55:00,113.96,114.19,113.92,114.15,21723.0,99.2222,99.4225,99.1874,99.3876,21723.0
2022-12-20 10:00:00,114.19,114.53,114.15,114.2,7098.0,99.4225,99.7185,99.3876,99.4312,7098.0
2022-12-20 10:05:00,114.22,114.3,114.15,114.21,19457.0,99.4486,99.5182,99.3876,99.4399,19457.0
2022-12-20 10:10:00,114.19,114.53,114.16,114.5,8860.0,99.4225,99.7185,99.3963,99.6924,8860.0
2022-12-20 10:15:00,114.48,114.58,114.37,114.43,4850.0,99.675,99.762,99.5792,99.6314,4850.0
2022-12-20 10:20:00,114.46,114.59,114.44,114.56,11134.0,99.6576,99.7707,99.6401,99.7446,11134.0
2022-12-20 10:25:00,114.56,114.59,114.41,114.59,3707.0,99.7446,99.7707,99.614,99.7707,3707.0
2022-12-20 10:30:00,114.67,114.79,114.6,114.65,9165.0,99.8404,99.9449,99.7794,99.823,9165.0
2022-12-20 10:35:00,114.7,115.09,114.67,115.05,10994.0,99.8665,100.2061,99.8404,100.1713,10994.0
2022-12-20 10:40:00,115.05,115.31,115.0,115.31,11159.0,100.1713,100.3976,100.1277,100.3976,11159.0
2022-12-20 10:45:00,115.23,115.32,115.17,115.2,6550.0,100.328,100.4063,100.2757,100.3019,6550.0
2022-12-20 10:50:00,115.19,115.19,115.06,115.06,6294.0,100.2931,100.2931,100.18,100.18,6294.0
2022-12-20 10:55:00,115.03,115.14,114.97,114.98,10567.0,100.1538,100.2496,100.1016,100.1103,10567.0
2022-12-20 11:00:00,114.98,115.11,114.93,115.1,7549.0,100.1103,100.2235,100.0668,100.2148,7549.0
2022-12-20 11:05:00,115.1,115.24,115.09,115.23,11948.0,100.2148,100.3367,100.2061,100.328,11948.0
2022-12-20 11:10:00,115.22,115.29,115.15,115.24,6249.0,100.3193,100.3802,100.2583,100.3367,6249.0
2022-12-20 11:15:00,115.26,115.26,114.8,114.86,13853.0,100.3541,100.3541,99.9536,100.0058,13853.0
2022-12-20 11:20:00,114.92,114.93,114.77,114.79,3837.0,100.0581,100.0668,99.9275,99.9449,3837.0
2022-12-20 11:25:00,114.79,114.94,114.76,114.87,7098.0,99.9449,100.0755,99.9188,100.0145,7098.0
2022-12-20 11:30:00,114.88,115.11,114.85,115.1,4205.0,100.0232,100.2235,99.9971,100.2148,4205.0
2022-12-20 11:35:00,115.11,115.18,115.04,115.09,28814.0,100.2235,100.2844,100.1625,100.2061,28814.0
2022-12-20 11:40:00,115.09,115.18,114.96,115.07,12804.0,100.2061,100.2844,100.0929,100.1887,12804.0
2022-12-20 11:45:00,115.11,115.35,115.11,115.35,10137.0,100.2235,100.4325,100.2235,100.4325,10137.0
2022-12-20 11:50:00,115.33,115.43,115.24,115.37,12774.0,100.415,100.5021,100.3367,100.4499,12774.0
2022-12-20 11:55:00,115.34,115.5,115.29,115.47,7436.0,100.4237,100.5631,100.3802,100.5369,7436.0
2022-12-20 12:00:00,115.45,115.68,115.45,115.62,5517.0,100.5195,100.7198,100.5195,100.6675,5517.0
2022-12-20 12:05:00,115.7,115.76,115.66,115.66,2969.0,100.7372,100.7894,100.7024,100.7024,2969.0
2022-12-20 12:10:00,115.63,115.8,115.63,115.71,7095.0,100.6762,100.8243,100.6762,100.7459,7095.0
2022-12-20 12:15:00,115.7,115.77,115.66,115.7,4840.0,100.7372,100.7981,100.7024,100.7372,4840.0
2022-12-20 12:20:00,115.7,115.86,115.67,115.86,4636.0,100.7372,100.8765,100.7111,100.8765,4636.0
2022-12-20 12:25:00,115.86,115.93,115.71,115.72,10602.0,100.8765,100.9374,100.7459,100.7546,10602.0
2022-12-20 12:30:00,115.65,115.65,115.5,115.52,2729.0,100.6937,100.6937,100.5631,100.5805,2729.0
2022-12-20 12:35:00,115.52,115.52,115.43,115.5,4249.0,100.5805,100.5805,100.5021,100.5631,4249.0
2022-12-20 12:40:00,115.51,115.6,115.5,115.56,9856.0,100.5718,100.6501,100.5631,100.6153,9856.0
2022-12-20 12:45:00,115.51,115.6,115.5,115.5,2945.0,100.5718,100.6501,100.5631,100.5631,2945.0
2022-12-20 12:50:00,115.61,115.61,115.49,115.54,4090.0,100.6588,100.6588,100.5543,100.5979,4090.0
2022-12-20 12:55:00,115.58,115.59,115.41,115.46,4296.0,100.6327,100.6414,100.4847,100.5282,4296.0
2022-12-20 13:00:00,115.41,115.58,115.41,115.57,2186.0,100.4847,100.6327,100.4847,100.624,2186.0
2022-12-20 13:05:00,115.55,115.57,115.44,115.56,3732.0,100.6066,100.624,100.5108,100.6153,3732.0
2022-12-20 13:10:00,115.55,115.55,115.37,115.48,2643.0,100.6066,100.6066,100.4499,100.5456,2643.0
2022-12-20 13:15:00,115.5,115.57,115.47,115.5,2105.0,100.5631,100.624,100.5369,100.5631,2105.0
2022-12-20 13:20:00,115.48,115.64,115.44,115.55,2380.0,100.5456,100.6849,100.5108,100.6066,2380.0
2022-12-20 13:25:00,115.61,115.66,115.57,115.58,8654.0,100.6588,100.7024,100.624,100.6327,8654.0
2022-12-20 13:30:00,115.54,115.76,115.54,115.75,3501.0,100.5979,100.7894,100.5979,100.7807,3501.0
2022-12-20 13:35:00,115.76,115.87,115.76,115.82,3538.0,100.7894,100.8852,100.7894,100.8417,3538.0
2022-12-20 13:40:00,115.82,115.82,115.72,115.81,3288.0,100.8417,100.8417,100.7546,100.833,3288.0
2022-12-20 13:45:00,115.81,115.86,115.68,115.69,3262.0,100.833,100.8765,100.7198,100.7285,3262.0
2022-12-20 13:50:00,115.7,115.75,115.63,115.65,3040.0,100.7372,100.7807,100.6762,100.6937,3040.0
2022-12-20 13:55:00,115.65,115.71,115.59,115.69,4578.0,100.6937,100.7459,100.6414,100.7285,4578.0
2022-12-20 14:00:00,115.71,115.85,115.65,115.8,3145.0,100.7459,100.8678,100.6937,100.8243,3145.0
2022-12-20 14:05:00,115.76,115.76,115.63,115.72,5452.0,100.7894,100.7894,100.6762,100.7546,5452.0
2022-12-20 14:10:00,115.72,115.81,115.65,115.81,9768.0,100.7546,100.833,100.6937,100.833,9768.0
2022-12-20 14:15:00,115.79,115.79,115.67,115.77,8076.0,100.8156,100.8156,100.7111,100.7981,8076.0
2022-12-20 14:20:00,115.77,115.77,115.58,115.66,3426.0,100.7981,100.7981,100.6327,100.7024,3426.0
2022-12-20 14:25:00,115.65,115.72,115.6,115.64,19298.0,100.6937,100.7546,100.6501,100.6849,19298.0
2022-12-20 14:30:00,115.67,115.69,115.53,115.53,7840.0,100.7111,100.7285,100.5892,100.5892,7840.0
2022-12-20 14:35:00,115.48,115.56,115.41,115.43,5654.0,100.5456,100.6153,100.4847,100.5021,5654.0
2022-12-20 14:40:00,115.5,115.5,115.28,115.34,4057.0,100.5631,100.5631,100.3715,100.4237,4057.0
2022-12-20 14:45:00,115.4,115.45,115.34,115.41,1465.0,100.476,100.5195,100.4237,100.4847,1465.0
2022-12-20 14:50:00,115.41,115.49,115.37,115.49,1666.0,100.4847,100.5543,100.4499,100.5543,1666.0
2022-12-20 14:55:00,115.48,115.49,115.39,115.44,1732.0,100.5456,100.5543,100.4673,100.5108,1732.0
2022-12-20 15:00:00,115.43,115.43,115.28,115.31,2624.0,100.5021,100.5021,100.3715,100.3976,2624.0
2022-12-20 15:05:00,115.25,115.31,115.22,115.27,2227.0,100.3454,100.3976,100.3193,100.3628,2227.0
2022-12-20 15:10:00,115.29,115.42,115.29,115.42,3015.0,100.3802,100.4934,100.3802,100.4934,3015.0
2022-12-20 15:15:00,115.42,115.57,115.42,115.46,5525.0,100.4934,100.624,100.4934,100.5282,5525.0
2022-12-20 15:20:00,115.46,115.6,115.45,115.59,5925.0,100.5282,100.6501,100.5195,100.6414,5925.0
2022-12-20 15:25:00,115.57,115.73,115.56,115.73,7023.0,100.624,100.7633,100.6153,100.7633,7023.0
2022-12-20 15:30:00,115.67,115.85,115.66,115.85,16985.0,100.7111,100.8678,100.7024,100.8678,16985.0
2022-12-20 15:35:00,115.86,116.01,115.84,115.94,20293.0,100.8765,101.0071,100.8591,100.9462,20293.0
2022-12-20 15:40:00,115.96,116.01,115.89,115.94,9266.0,100.9636,101.0071,100.9026,100.9462,9266.0
2022-12-20 15:45:00,115.95,115.99,115.84,115.96,15688.0,100.9549,100.9897,100.8591,100.9636,15688.0
2022-12-20 15:50:00,115.95,115.95,115.69,115.71,17246.0,100.9549,100.9549,100.7285,100.7459,17246.0
2022-12-20 15:55:00,115.73,115.74,115.49,115.66,50074.0,100.7633,100.772,100.5543,100.7024,50074.0
2022-12-21 09:30:00,117.0,117.62,116.69,117.31,30250.0,101.8691,102.4089,101.5992,102.139,30250.0
2022-12-21 09:35:00,117.35,117.56,117.25,117.3,9360.0,102.1738,102.3566,102.0867,102.1303,9360.0
2022-12-21 09:40:00,117.28,117.59,117.27,117.49,6809.0,102.1129,102.3828,102.1042,102.2957,6809.0
2022-12-21 09:45:00,117.54,117.77,117.46,117.58,13511.0,102.3392,102.5395,102.2696,102.3741,13511.0
2022-12-21 09:50:00,117.53,117.76,117.2,117.28,13682.0,102.3305,102.5308,102.0432,102.1129,13682.0
2022-12-21 09:55:00,117.27,117.32,117.12,117.22,4628.0,102.1042,102.1477,101.9735,102.0606,4628.0
2022-12-21 10:00:00,117.13,117.53,117.13,117.52,8192.0,101.9823,102.3305,101.9823,102.3218,8192.0
2022-12-21 10:05:00,117.49,117.6,117.41,117.5,7877.0,102.2957,102.3915,102.226,102.3044,7877.0
2022-12-21 10:10:00,117.5,117.52,117.29,117.38,10263.0,102.3044,102.3218,102.1216,102.1999,10263.0
2022-12-21 10:15:00,117.35,117.4,117.2,117.3,6075.0,102.1738,102.2173,102.0432,102.1303,6075.0
2022-12-21 10:20:00,117.34,117.46,117.33,117.46,4463.0,102.1651,102.2696,102.1564,102.2696,4463.0
2022-12-21 10:25:00,117.42,117.62,117.42,117.55,7628.0,102.2348,102.4089,102.2348,102.3479,7628.0
2022-12-21 10:30:00,117.59,117.84,117.44,117.77,13438.0,102.3828,102.6004,102.2522,102.5395,13438.0
2022-12-21 10:35:00,117.8,117.89,117.72,117.88,7832.0,102.5656,102.644,102.496,102.6353,7832.0
2022-12-21 10:40:00,117.93,118.1,117.9,117.95,18729.0,102.6788,102.8268,102.6527,102.6962,18729.0
2022-12-21 10:45:00,117.97,118.0,117.65,117.65,3651.0,102.7136,102.7397,102.435,102.435,3651.0
2022-12-21 10:50:00,117.65,117.7,117.58,117.65,6990.0,102.435,102.4785,102.3741,102.435,6990.0
2022-12-21 10:55:00,117.62,117.69,117.61,117.62,10088.0,102.4089,102.4698,102.4002,102.4089,10088.0
2022-12-21 11:00:00,117.66,117.81,117.62,117.79,6810.0,102.4437,102.5743,102.4089,102.5569,6810.0
2022-12-21 11:05:00,117.74,117.74,117.47,117.54,7729.0,102.5134,102.5134,102.2783,102.3392,7729.0
2022-12-21 11:10:00,117.58,117.74,117.58,117.63,2717.0,102.3741,102.5134,102.3741,102.4176,2717.0
2022-12-21 11:15:00,117.63,117.68,117.58,117.63,4433.0,102.4176,102.4611,102.3741,102.4176,4433.0
2022-12-21 11:20:00,117.63,117.68,117.47,117.56,2423.0,102.4176,102.4611,102.2783,102.3566,2423.0
2022-12-21 11:25:00,117.62,117.63,117.56,117.6,4430.0,102.4089,102.4176,102.3566,102.3915,4430.0
2022-12-21 11:30:00,117.63,117.69,117.62,117.69,2964.0,102.4176,102.4698,102.4089,102.4698,2964.0
2022-12-21 11:35:00,117.66,117.67,117.57,117.6,4267.0,102.4437,102.4524,102.3654,102.3915,4267.0
2022-12-21 11:40:00,117.6,117.69,117.55,117.69,4276.0,102.3915,102.4698,102.3479,102.4698,4276.0
2022-12-21 11:45:00,117.68,117.73,117.56,117.6,6889.0,102.4611,102.5047,102.3566,102.3915,6889.0
2022-12-21 11:50:00,117.65,117.67,117.55,117.63,4148.0,102.435,102.4524,102.3479,102.4176,4148.0
2022-12-21 11:55:00,117.6,117.73,117.6,117.69,3598.0,102.3915,102.5047,102.3915,102.4698,3598.0
2022-12-21 12:00:00,117.72,117.75,117.62,117.65,2548.0,102.496,102.5221,102.4089,102.435,2548.0
2022-12-21 12:05:00,117.64,117.79,117.61,117.65,3780.0,102.4263,102.5569,102.4002,102.435,3780.0
2022-12-21 12:10:00,117.65,117.8,117.65,117.79,5194.0,102.435,102.5656,102.435,102.5569,5194.0
2022-12-21 12:15:00,117.8,117.82,117.71,117.8,4202.0,102.5656,102.583,102.4872,102.5656,4202.0
2022-12-21 12:20:00,117.77,117.87,117.76,117.84,2630.0,102.5395,102.6266,102.5308,102.6004,2630.0
2022-12-21 12:25:00,117.81,117.83,117.73,117.74,2607.0,102.5743,102.5917,102.5047,102.5134,2607.0
2022-12-21 12:30:00,117.74,117.84,117.74,117.8,2441.0,102.5134,102.6004,102.5134,102.5656,2441.0
2022-12-21 12:35:00,117.75,117.81,117.69,117.81,2855.0,102.5221,102.5743,102.4698,102.5743,2855.0
2022-12-21 12:40:00,117.8,117.85,117.77,117.85,4434.0,102.5656,102.6091,102.5395,102.6091,4434.0
2022-12-21 12:45:00,117.83,117.86,117.72,117.84,10690.0,102.5917,102.6178,102.496,102.6004,10690.0
2022-12-21 12:50:00,117.84,117.85,117.79,117.82,5967.0,102.6004,102.6091,102.5569,102.583,5967.0
2022-12-21 12:55:00,117.79,117.8,117.69,117.79,4156.0,102.5569,102.5656,102.4698,102.5569,4156.0
2022-12-21 13:00:00,117.75,117.87,117.68,117.86,4259.0,102.5221,102.6266,102.4611,102.6178,4259.0
2022-12-21 13:05:00,117.85,117.86,117.75,117.81,10359.0,102.6091,102.6178,102.5221,102.5743,10359.0
2022-12-21 13:10:00,117.8,117.8,117.68,117.73,4566.0,102.5656,102.5656,102.4611,102.5047,4566.0
2022-12-21 13:15:00,117.7,117.72,117.66,117.68,4148.0,102.4785,102.496,102.4437,102.4611,4148.0
2022-12-21 13:20:00,117.69,117.76,117.63,117.65,3325.0,102.4698,102.5308,102.4176,102.435,3325.0
2022-12-21 13:25:00,117.66,117.82,117.64,117.77,4936.0,102.4437,102.583,102.4263,102.5395,4936.0
2022-12-21 13:30:00,117.84,117.9,117.83,117.86,5645.0,102.6004,102.6527,102.5917,102.6178,5645.0
2022-12-21 13:35:00,117.84,117.93,117.8,117.81,11551.0,102.6004,102.6788,102.5656,102.5743,11551.0
2022-12-21 13:40:00,117.81,117.85,117.76,117.85,3825.0,102.5743,102.6091,102.5308,102.6091,3825.0
2022-12-21 13:45:00,117.87,117.99,117.86,117.95,4055.0,102.6266,102.731,102.6178,102.6962,4055.0
2022-12-21 13:50:00,117.96,118.1,117.94,118.09,5126.0,102.7049,102.8268,102.6875,102.8181,5126.0
2022-12-21 13:55:00,118.08,118.08,117.94,118.0,4003.0,102.8094,102.8094,102.6875,102.7397,4003.0
2022-12-21 14:00:00,118.03,118.06,117.99,118.02,3946.0,102.7659,102.792,102.731,102.7572,3946.0
2022-12-21 14:05:00,118.05,118.08,117.99,118.03,7581.0,102.7833,102.8094,102.731,102.7659,7581.0
2022-12-21 14:10:00,118.03,118.04,117.9,117.91,6965.0,102.7659,102.7746,102.6527,102.6614,6965.0
2022-12-21 14:15:00,117.93,117.98,117.72,117.72,5323.0,102.6788,102.7223,102.496,102.496,5323.0
2022-12-21 14:20:00,117.74,117.74,117.6,117.61,3837.0,102.5134,102.5134,102.3915,102.4002,3837.0
2022-12-21 14:25:00,117.61,117.65,117.48,117.48,3415.0,102.4002,102.435,102.287,102.287,3415.0
2022-12-21 14:30:00,117.49,117.58,117.43,117.58,5493.0,102.2957,102.3741,102.2435,102.3741,5493.0
2022-12-21 14:35:00,117.58,117.58,117.42,117.47,4703.0,102.3741,102.3741,102.2348,102.2783,4703.0
2022-12-21 14:40:00,117.49,117.49,117.27,117.31,13018.0,102.2957,102.2957,102.1042,102.139,13018.0
2022-12-21 14:45:00,117.28,117.31,117.23,117.31,2510.0,102.1129,102.139,102.0693,102.139,2510.0
2022-12-21 14:50:00,117.25,117.3,117.18,117.21,4889.0,102.0867,102.1303,102.0258,102.0519,4889.0
2022-12-21 14:55:00,117.22,117.28,117.15,117.25,5331.0,102.0606,102.1129,101.9997,102.0867,5331.0
2022-12-21 15:00:00,117.26,117.31,117.23,117.28,4877.0,102.0954,102.139,102.0693,102.1129,4877.0
2022-12-21 15:05:00,117.27,117.29,117.1,117.1,6636.0,102.1042,102.1216,101.9561,101.9561,6636.0
2022-12-21 15:10:00,117.12,117.26,117.08,117.23,5531.0,101.9735,102.0954,101.9387,102.0693,5531.0
2022-12-21 15:15:00,117.23,117.23,116.83,116.85,8468.0,102.0693,102.0693,101.7211,101.7385,8468.0
2022-12-21 15:20:00,116.86,116.92,116.8,116.83,14642.0,101.7472,101.7994,101.6949,101.7211,14642.0
2022-12-21 15:25:00,116.82,116.85,116.63,116.68,7712.0,101.7123,101.7385,101.5469,101.5905,7712.0
2022-12-21 15:30:00,116.66,116.7,116.57,116.57,8921.0,101.573,101.6079,101.4947,101.4947,8921.0
2022-12-21 15:35:00,116.55,116.55,116.32,116.35,26535.0,101.4773,101.4773,101.277,101.3031,26535.0
2022-12-21 15:40:00,116.36,116.46,116.29,116.42,33013.0,101.3118,101.3989,101.2509,101.3641,33013.0
2022-12-21 15:45:00,116.43,116.64,116.35,116.62,13046.0,101.3728,101.5556,101.3031,101.5382,13046.0
2022-12-21 15:50:00,116.6,116.69,116.27,116.42,24795.0,101.5208,101.5992,101.2335,101.3641,24795.0
2022-12-21 15:55:00,116.42,116.56,116.35,116.55,71783.0,101.3641,101.486,101.3031,101.4773,71783.0
2022-12-22 09:30:00,115.48,115.99,114.85,115.18,29204.0,100.5456,100.9897,99.9971,100.2844,29204.0
2022-12-22 09:35:00,115.08,115.56,115.08,115.3,12538.0,100.1974,100.6153,100.1974,100.3889,12538.0
2022-12-22 09:40:00,115.38,115.64,115.34,115.45,8016.0,100.4586,100.6849,100.4237,100.5195,8016.0
2022-12-22 09:45:00,115.56,115.78,115.55,115.68,6305.0,100.6153,100.8068,100.6066,100.7198,6305.0
2022-12-22 09:50:00,115.67,115.72,115.52,115.63,4068.0,100.7111,100.7546,100.5805,100.6762,4068.0
2022-12-22 09:55:00,115.56,116.06,115.56,116.01,5212.0,100.6153,101.0506,100.6153,101.0071,5212.0
2022-12-22 10:00:00,115.96,115.96,115.61,115.73,3095.0,100.9636,100.9636,100.6588,100.7633,3095.0
2022-12-22 10:05:00,115.77,115.82,115.55,115.77,13778.0,100.7981,100.8417,100.6066,100.7981,13778.0
2022-12-22 10:10:00,115.8,115.89,115.72,115.89,3634.0,100.8243,100.9026,100.7546,100.9026,3634.0
2022-12-22 10:15:00,115.8,115.93,115.68,115.93,4661.0,100.8243,100.9374,100.7198,100.9374,4661.0
2022-12-22 10:20:00,115.93,115.98,115.87,115.89,2674.0,100.9374,100.981,100.8852,100.9026,2674.0
2022-12-22 10:25:00,115.89,116.07,115.89,115.96,9528.0,100.9026,101.0593,100.9026,100.9636,9528.0
2022-12-22 10:30:00,115.94,115.96,115.7,115.89,11784.0,100.9462,100.9636,100.7372,100.9026,11784.0
2022-12-22 10:35:00,115.89,115.92,115.67,115.73,5215.0,100.9026,100.9287,100.7111,100.7633,5215.0
2022-12-22 10:40:00,115.74,115.93,115.7,115.85,6398.0,100.772,100.9374,100.7372,100.8678,6398.0
2022-12-22 10:45:00,115.81,115.98,115.7,115.94,6961.0,100.833,100.981,100.7372,100.9462,6961.0
2022-12-22 10:50:00,115.89,116.02,115.85,115.85,5240.0,100.9026,101.0158,100.8678,100.8678,5240.0
2022-12-22 10:55:00,115.87,115.98,115.82,115.96,4496.0,100.8852,100.981,100.8417,100.9636,4496.0
2022-12-22 11:00:00,115.91,115.91,115.75,115.89,4815.0,100.92,100.92,100.7807,100.9026,4815.0
2022-12-22 11:05:00,115.92,116.19,115.92,115.95,9718.0,100.9287,101.1638,100.9287,100.9549,9718.0
2022-12-22 11:10:00,115.91,116.02,115.85,116.02,1662.0,100.92,101.0158,100.8678,101.0158,1662.0
2022-12-22 11:15:00,116.07,116.15,116.04,116.06,3897.0,101.0593,101.129,101.0332,101.0506,3897.0
2022-12-22 11:20:00,116.04,116.18,116.04,116.08,2967.0,101.0332,101.1551,101.0332,101.068,2967.0
2022-12-22 11:25:00,116.05,116.08,115.91,116.04,5787.0,101.0419,101.068,100.92,101.0332,5787.0
2022-12-22 11:30:00,116.05,116.16,116.03,116.07,8099.0,101.0419,101.1377,101.0245,101.0593,8099.0
2022-12-22 11:35:00,116.04,116.04,115.67,115.67,4081.0,101.0332,101.0332,100.7111,100.7111,4081.0
2022-12-22 11:40:00,115.59,115.61,115.52,115.53,4951.0,100.6414,100.6588,100.5805,100.5892,4951.0
2022-12-22 11:45:00,115.52,115.55,115.43,115.47,4399.0,100.5805,100.6066,100.5021,100.5369,4399.0
2022-12-22 11:50:00,115.47,115.58,115.42,115.58,7542.0,100.5369,100.6327,100.4934,100.6327,7542.0
2022-12-22 11:55:00,115.58,115.62,115.55,115.62,3974.0,100.6327,100.6675,100.6066,100.6675,3974.0
2022-12-22 12:00:00,115.59,115.6,115.46,115.46,18782.0,100.6414,100.6501,100.5282,100.5282,18782.0
2022-12-22 12:05:00,115.46,115.47,115.31,115.4,2783.0,100.5282,100.5369,100.3976,100.476,2783.0
2022-12-22 12:10:00,115.45,115.55,115.34,115.34,5540.0,100.5195,100.6066,100.4237,100.4237,5540.0
2022-12-22 12:15:00,115.33,115.37,115.27,115.27,2437.0,100.415,100.4499,100.3628,100.3628,2437.0
2022-12-22 12:20:00,115.26,115.32,114.99,114.99,5224.0,100.3541,100.4063,100.119,100.119,5224.0
2022-12-22 12:25:00,115.0,115.0,114.73,114.73,7051.0,100.1277,100.1277,99.8926,99.8926,7051.0
2022-12-22 12:30:00,114.81,114.81,114.69,114.7,6567.0,99.9623,99.9623,99.8578,99.8665,6567.0
2022-12-22 12:35:00,114.68,114.72,114.6,114.61,3364.0,99.8491,99.8839,99.7794,99.7882,3364.0
2022-12-22 12:40:00,114.57,114.57,114.48,114.55,6784.0,99.7533,99.7533,99.675,99.7359,6784.0
2022-12-22 12:45:00,114.58,114.66,114.57,114.61,6080.0,99.762,99.8317,99.7533,99.7882,6080.0
2022-12-22 12:50:00,114.64,114.73,114.61,114.7,4548.0,99.8143,99.8926,99.7882,99.8665,4548.0
2022-12-22 12:55:00,114.7,114.78,114.67,114.71,5019.0,99.8665,99.9362,99.8404,99.8752,5019.0
2022-12-22 13:00:00,114.7,114.71,114.56,114.58,10437.0,99.8665,99.8752,99.7446,99.762,10437.0
2022-12-22 13:05:00,114.57,114.61,114.32,114.41,6551.0,99.7533,99.7882,99.5357,99.614,6551.0
2022-12-22 13:10:00,114.4,114.51,114.31,114.49,9586.0,99.6053,99.7011,99.527,99.6837,9586.0
2022-12-22 13:15:00,114.51,114.61,114.48,114.57,8304.0,99.7011,99.7882,99.675,99.7533,8304.0
2022-12-22 13:20:00,114.55,114.55,114.29,114.37,22530.0,99.7359,99.7359,99.5095,99.5792,22530.0
2022-12-22 13:25:00,114.39,114.41,114.26,114.32,10023.0,99.5966,99.614,99.4834,99.5357,10023.0
2022-12-22 13:30:00,114.31,114.31,114.05,114.05,7088.0,99.527,99.527,99.3006,99.3006,7088.0
2022-12-22 13:35:00,114.06,114.26,114.04,114.26,3462.0,99.3093,99.4834,99.2919,99.4834,3462.0
2022-12-22 13:40:00,114.27,114.33,114.21,114.33,9675.0,99.4921,99.5444,99.4399,99.5444,9675.0
2022-12-22 13:45:00,114.29,114.29,114.14,114.16,4370.0,99.5095,99.5095,99.3789,99.3963,4370.0
2022-12-22 13:50:00,114.17,114.17,114.1,114.15,6990.0,99.4051,99.4051,99.3441,99.3876,6990.0
2022-12-22 13:55:00,114.16,114.19,114.09,114.16,3601.0,99.3963,99.4225,99.3354,99.3963,3601.0
2022-12-22 14:00:00,114.18,114.28,114.18,114.24,3200.0,99.4138,99.5008,99.4138,99.466,3200.0
2022-12-22 14:05:00,114.25,114.35,114.2,114.34,3015.0,99.4747,99.5618,99.4312,99.5531,3015.0
2022-12-22 14:10:00,114.28,114.55,114.28,114.55,3448.0,99.5008,99.7359,99.5008,99.7359,3448.0
2022-12-22 14:15:00,114.59,114.6,114.5,114.5,3153.0,99.7707,99.7794,99.6924,99.6924,3153.0
2022-12-22 14:20:00,114.54,114.76,114.4,114.76,2803.0,99.7272,99.9188,99.6053,99.9188,2803.0
2022-12-22 14:25:00,114.73,115.13,114.73,115.13,18957.0,99.8926,100.2409,99.8926,100.2409,18957.0
2022-12-22 14:30:00,115.08,115.12,114.91,114.91,12998.0,100.1974,100.2322,100.0494,100.0494,12998.0
2022-12-22 14:35:00,114.91,114.95,114.75,114.86,3115.0,100.0494,100.0842,99.91,100.0058,3115.0
2022-12-22 14:40:00,114.86,114.92,114.75,114.78,3391.0,100.0058,100.0581,99.91,99.9362,3391.0
2022-12-22 14:45:00,114.78,115.05,114.77,115.05,2380.0,99.9362,100.1713,99.9275,100.1713,2380.0
2022-12-22 14:50:00,115.05,115.24,115.05,115.24,2708.0,100.1713,100.3367,100.1713,100.3367,2708.0
2022-12-22 14:55:00,115.2,115.4,115.17,115.4,3296.0,100.3019,100.476,100.2757,100.476,3296.0
2022-12-22 15:00:00,115.43,115.6,115.34,115.55,4433.0,100.5021,100.6501,100.4237,100.6066,4433.0
2022-12-22 15:05:00,115.52,115.81,115.46,115.79,4214.0,100.5805,100.833,100.5282,100.8156,4214.0
2022-12-22 15:10:00,115.79,115.85,115.66,115.69,4052.0,100.8156,100.8678,100.7024,100.7285,4052.0
2022-12-22 15:15:00,115.74,116.02,115.74,116.0,8005.0,100.772,101.0158,100.772,100.9984,8005.0
2022-12-22 15:20:00,116.03,116.21,116.01,116.15,4263.0,101.0245,101.1812,101.0071,101.129,4263.0
2022-12-22 15:25:00,116.18,116.27,116.02,116.27,8978.0,101.1551,101.2335,101.0158,101.2335,8978.0
2022-12-22 15:30:00,116.27,116.34,116.04,116.04,6141.0,101.2335,101.2944,101.0332,101.0332,6141.0
2022-12-22 15:35:00,116.01,116.05,115.86,115.99,11923.0,101.0071,101.0419,100.8765,100.9897,11923.0
2022-12-22 15:40:00,116.0,116.09,115.96,116.07,6640.0,100.9984,101.0768,100.9636,101.0593,6640.0
2022-12-22 15:45:00,116.03,116.12,115.95,116.12,11912.0,101.0245,101.1029,100.9549,101.1029,11912.0
2022-12-22 15:50:00,116.14,116.44,116.14,116.42,18761.0,101.1203,101.3815,101.1203,101.3641,18761.0
2022-12-22 15:55:00,116.38,116.42,116.3,116.36,38086.0,101.3292,101.3641,101.2596,101.3118,38086.0
2022-12-23 09:30:00,116.18,116.5,115.65,116.23,15404.0,101.1551,101.4337,100.6937,101.1986,15404.0
2022-12-23 09:35:00,116.17,116.3,115.86,116.28,6329.0,101.1464,101.2596,100.8765,101.2422,6329.0
2022-12-23 09:40:00,116.31,116.43,116.15,116.15,5268.0,101.2683,101.3728,101.129,101.129,5268.0
2022-12-23 09:45:00,116.21,116.22,115.87,116.06,3242.0,101.1812,101.1899,100.8852,101.0506,3242.0
2022-12-23 09:50:00,116.06,116.07,115.68,115.84,5078.0,101.0506,101.0593,100.7198,100.8591,5078.0
2022-12-23 09:55:00,115.8,116.02,115.8,115.93,2827.0,100.8243,101.0158,100.8243,100.9374,2827.0
2022-12-23 10:00:00,115.96,116.52,115.96,116.38,7682.0,100.9636,101.4511,100.9636,101.3292,7682.0
2022-12-23 10:05:00,116.24,116.33,116.04,116.27,1990.0,101.2074,101.2857,101.0332,101.2335,1990.0
2022-12-23 10:10:00,116.47,116.48,116.33,116.48,1596.0,101.4076,101.4163,101.2857,101.4163,1596.0
2022-12-23 10:15:00,116.36,116.96,116.33,116.93,1856.0,101.3118,101.8342,101.2857,101.8081,1856.0
2022-12-23 10:20:00,116.83,117.01,116.83,116.95,3821.0,101.7211,101.8778,101.7211,101.8255,3821.0
2022-12-23 10:25:00,117.05,117.14,116.9,116.9,3586.0,101.9126,101.991,101.782,101.782,3586.0
2022-12-23 10:30:00,116.97,117.13,116.94,117.03,4971.0,101.8429,101.9823,101.8168,101.8952,4971.0
2022-12-23 10:35:00,117.08,117.22,117.07,117.18,4106.0,101.9387,102.0606,101.93,102.0258,4106.0
2022-12-23 10:40:00,117.18,117.28,117.06,117.07,3300.0,102.0258,102.1129,101.9213,101.93,3300.0
2022-12-23 10:45:00,117.06,117.1,116.84,116.94,3098.0,101.9213,101.9561,101.7298,101.8168,3098.0
2022-12-23 10:50:00,116.84,116.92,116.74,116.74,3747.0,101.7298,101.7994,101.6427,101.6427,3747.0
2022-12-23 10:55:00,116.84,116.88,116.7,116.73,2399.0,101.7298,101.7646,101.6079,101.634,2399.0
2022-12-23 11:00:00,116.7,116.76,116.65,116.7,4249.0,101.6079,101.6601,101.5643,101.6079,4249.0
2022-12-23 11:05:00,116.7,116.78,116.69,116.69,1666.0,101.6079,101.6775,101.5992,101.5992,1666.0
2022-12-23 11:10:00,116.7,116.83,116.65,116.78,1912.0,101.6079,101.7211,101.5643,101.6775,1912.0
2022-12-23 11:15:00,116.76,116.83,116.62,116.65,3814.0,101.6601,101.7211,101.5382,101.5643,3814.0
2022-12-23 11:20:00,116.69,116.84,116.66,116.74,8507.0,101.5992,101.7298,101.573,101.6427,8507.0
2022-12-23 11:25:00,116.76,116.78,116.58,116.58,2865.0,101.6601,101.6775,101.5034,101.5034,2865.0
2022-12-23 11:30:00,116.65,116.73,116.61,116.66,3452.0,101.5643,101.634,101.5295,101.573,3452.0
2022-12-23 11:35:00,116.67,116.86,116.67,116.86,2561.0,101.5817,101.7472,101.5817,101.7472,2561.0
2022-12-23 11:40:00,116.83,116.92,116.72,116.77,6308.0,101.7211,101.7994,101.6253,101.6688,6308.0
2022-12-23 11:45:00,116.75,116.82,116.67,116.82,11774.0,101.6514,101.7123,101.5817,101.7123,11774.0
2022-12-23 11:50:00,116.83,116.88,116.66,116.68,2522.0,101.7211,101.7646,101.573,101.5905,2522.0
2022-12-23 11:55:00,116.74,116.85,116.7,116.82,8271.0,101.6427,101.7385,101.6079,101.7123,8271.0
2022-12-23 12:00:00,116.92,117.07,116.89,117.07,3933.0,101.7994,101.93,101.7733,101.93,3933.0
2022-12-23 12:05:00,117.08,117.1,116.9,116.92,1758.0,101.9387,101.9561,101.782,101.7994,1758.0
2022-12-23 12:10:00,116.95,117.0,116.95,116.99,768.0,101.8255,101.8691,101.8255,101.8604,768.0
2022-12-23 12:15:00,117.01,117.1,116.95,116.95,3581.0,101.8778,101.9561,101.8255,101.8255,3581.0
2022-12-23 12:20:00,116.98,117.11,116.98,117.11,1432.0,101.8517,101.9648,101.8517,101.9648,1432.0
2022-12-23 12:25:00,117.12,117.18,117.04,117.06,2749.0,101.9735,102.0258,101.9039,101.9213,2749.0
2022-12-23 12:30:00,117.08,117.12,117.05,117.12,1536.0,101.9387,101.9735,101.9126,101.9735,1536.0
2022-12-23 12:35:00,117.13,117.15,117.0,117.04,802.0,101.9823,101.9997,101.8691,101.9039,802.0
2022-12-23 12:40:00,117.08,117.11,116.93,116.97,3214.0,101.9387,101.9648,101.8081,101.8429,3214.0
2022-12-23 12:45:00,117.02,117.02,116.91,116.97,1020.0,101.8865,101.8865,101.7907,101.8429,1020.0
2022-12-23 12:50:00,116.91,116.96,116.89,116.93,1153.0,101.7907,101.8342,101.7733,101.8081,1153.0
2022-12-23 12:55:00,116.89,116.98,116.88,116.93,2673.0,101.7733,101.8517,101.7646,101.8081,2673.0
2022-12-23 13:00:00,116.99,117.09,116.95,117.09,3255.0,101.8604,101.9474,101.8255,101.9474,3255.0
2022-12-23 13:05:00,117.1,117.18,117.1,117.18,1881.0,101.9561,102.0258,101.9561,102.0258,1881.0
2022-12-23 13:10:00,117.16,117.19,117.03,117.03,2099.0,102.0084,102.0345,101.8952,101.8952,2099.0
2022-12-23 13:15:00,117.08,117.27,117.08,117.25,6030.0,101.9387,102.1042,101.9387,102.0867,6030.0
2022-12-23 13:20:00,117.26,117.27,117.21,117.24,1524.0,102.0954,102.1042,102.0519,102.078,1524.0
2022-12-23 13:25:00,117.2,117.31,117.2,117.31,4595.0,102.0432,102.139,102.0432,102.139,4595.0
2022-12-23 13:30:00,117.31,117.39,117.31,117.36,7773.0,102.139,102.2086,102.139,102.1825,7773.0
2022-12-23 13:35:00,117.36,117.41,117.27,117.29,2388.0,102.1825,102.226,102.1042,102.1216,2388.0
2022-12-23 13:40:00,117.27,117.27,116.98,117.0,4726.0,102.1042,102.1042,101.8517,101.8691,4726.0
2022-12-23 13:45:00,116.98,116.98,116.81,116.93,2870.0,101.8517,101.8517,101.7036,101.8081,2870.0
2022-12-23 13:50:00,116.86,116.91,116.84,116.91,1435.0,101.7472,101.7907,101.7298,101.7907,1435.0
2022-12-23 13:55:00,116.89,116.89,116.82,116.86,1185.0,101.7733,101.7733,101.7123,101.7472,1185.0
2022-12-23 14:00:00,116.85,116.9,116.76,116.78,1841.0,101.7385,101.782,101.6601,101.6775,1841.0
2022-12-23 14:05:00,116.78,116.88,116.75,116.88,1354.0,101.6775,101.7646,101.6514,101.7646,1354.0
2022-12-23 14:10:00,116.9,117.0,116.9,116.95,1911.0,101.782,101.8691,101.782,101.8255,1911.0
2022-12-23 14:15:00,116.96,117.11,116.92,117.11,1636.0,101.8342,101.9648,101.7994,101.9648,1636.0
2022-12-23 14:20:00,117.14,117.14,117.07,117.08,2628.0,101.991,101.991,101.93,101.9387,2628.0
2022-12-23 14:25:00,117.12,117.15,117.1,117.12,1267.0,101.9735,101.9997,101.9561,101.9735,1267.0
2022-12-23 14:30:00,117.12,117.16,117.1,117.11,2192.0,101.9735,102.0084,101.9561,101.9648,2192.0
2022-12-23 14:35:00,117.1,117.2,117.09,117.12,1206.0,101.9561,102.0432,101.9474,101.9735,1206.0
2022-12-23 14:40:00,117.14,117.16,117.08,117.1,1958.0,101.991,102.0084,101.9387,101.9561,1958.0
2022-12-23 14:45:00,117.13,117.16,117.05,117.08,2560.0,101.9823,102.0084,101.9126,101.9387,2560.0
2022-12-23 14:50:00,117.06,117.25,117.06,117.19,2277.0,101.9213,102.0867,101.9213,102.0345,2277.0
2022-12-23 14:55:00,117.18,117.32,117.18,117.3,6432.0,102.0258,102.1477,102.0258,102.1303,6432.0
2022-12-23 15:00:00,117.32,117.45,117.29,117.37,7366.0,102.1477,102.2609,102.1216,102.1912,7366.0
2022-12-23 15:05:00,117.37,117.37,117.28,117.32,2522.0,102.1912,102.1912,102.1129,102.1477,2522.0
2022-12-23 15:10:00,117.37,117.44,117.36,117.37,3834.0,102.1912,102.2522,102.1825,102.1912,3834.0
2022-12-23 15:15:00,117.4,117.56,117.4,117.54,3772.0,102.2173,102.3566,102.2173,102.3392,3772.0
2022-12-23 15:20:00,117.48,117.51,117.36,117.38,1931.0,102.287,102.3131,102.1825,102.1999,1931.0
2022-12-23 15:25:00,117.38,117.45,117.36,117.45,1511.0,102.1999,102.2609,102.1825,102.2609,1511.0
2022-12-23 15:30:00,117.42,117.51,117.34,117.41,4498.0,102.2348,102.3131,102.1651,102.226,4498.0
2022-12-23 15:35:00,117.43,117.49,117.39,117.49,4222.0,102.2435,102.2957,102.2086,102.2957,4222.0
2022-12-23 15:40:00,117.49,117.69,117.48,117.69,6044.0,102.2957,102.4698,102.287,102.4698,6044.0
2022-12-23 15:45:00,117.68,117.83,117.66,117.83,15816.0,102.4611,102.5917,102.4437,102.5917,15816.0
2022-12-23 15:50:00,117.81,117.88,117.67,117.85,21519.0,102.5743,102.6353,102.4524,102.6091,21519.0
2022-12-23 15:55:00,117.83,117.95,117.79,117.9,37907.0,102.5917,102.6962,102.5569,102.6527,37907.0
2022-12-27 09:30:00,118.06,118.06,117.47,117.7,15505.0,102.792,102.792,102.2783,102.4785,15505.0
2022-12-27 09:35:00,117.72,117.75,117.48,117.75,2130.0,102.496,102.5221,102.287,102.5221,2130.0
2022-12-27 09:40:00,117.62,118.03,117.62,117.99,6241.0,102.4089,102.7659,102.4089,102.731,6241.0
2022-12-27 09:45:00,118.02,118.09,117.48,117.52,14287.0,102.7572,102.8181,102.287,102.3218,14287.0
2022-12-27 09:50:00,117.52,117.69,117.29,117.69,3810.0,102.3218,102.4698,102.1216,102.4698,3810.0
2022-12-27 09:55:00,117.6,117.65,117.43,117.54,2674.0,102.3915,102.435,102.2435,102.3392,2674.0
2022-12-27 10:00:00,117.39,117.46,117.13,117.25,4300.0,102.2086,102.2696,101.9823,102.0867,4300.0
2022-12-27 10:05:00,117.34,117.52,117.21,117.49,11787.0,102.1651,102.3218,102.0519,102.2957,11787.0
2022-12-27 10:10:00,117.51,117.75,117.49,117.75,6654.0,102.3131,102.5221,102.2957,102.5221,6654.0
2022-12-27 10:15:00,117.72,118.2,117.66,118.18,8657.0,102.496,102.9139,102.4437,102.8965,8657.0
2022-12-27 10:20:00,118.18,118.39,118.16,118.2,5353.0,102.8965,103.0793,102.8791,102.9139,5353.0
2022-12-27 10:25:00,118.16,118.21,118.03,118.14,5189.0,102.8791,102.9226,102.7659,102.8616,5189.0
2022-12-27 10:30:00,118.17,118.24,118.11,118.17,2285.0,102.8878,102.9487,102.8355,102.8878,2285.0
2022-12-27 10:35:00,118.15,118.29,118.11,118.29,1130.0,102.8703,102.9922,102.8355,102.9922,1130.0
2022-12-27 10:40:00,118.25,118.29,118.2,118.25,829.0,102.9574,102.9922,102.9139,102.9574,829.0
2022-12-27 10:45:00,118.35,118.44,118.35,118.36,3407.0,103.0445,103.1228,103.0445,103.0532,3407.0
2022-12-27 10:50:00,118.35,118.4,118.25,118.32,5298.0,103.0445,103.088,102.9574,103.0184,5298.0
2022-12-27 10:55:00,118.23,118.27,118.12,118.12,3850.0,102.94,102.9748,102.8442,102.8442,3850.0
2022-12-27 11:00:00,118.16,118.37,118.12,118.3,5112.0,102.8791,103.0619,102.8442,103.0009,5112.0
2022-12-27 11:05:00,118.39,118.39,118.23,118.35,2434.0,103.0793,103.0793,102.94,103.0445,2434.0
2022-12-27 11:10:00,118.39,118.47,118.21,118.22,5189.0,103.0793,103.149,102.9226,102.9313,5189.0
2022-12-27 11:15:00,118.21,118.26,118.16,118.16,2283.0,102.9226,102.9661,102.8791,102.8791,2283.0
2022-12-27 11:20:00,118.19,118.28,118.01,118.26,4410.0,102.9052,102.9835,102.7485,102.9661,4410.0
2022-12-27 11:25:00,118.26,118.26,117.98,118.03,4913.0,102.9661,102.9661,102.7223,102.7659,4913.0
2022-12-27 11:30:00,118.04,118.13,117.99,118.04,2283.0,102.7746,102.8529,102.731,102.7746,2283.0
2022-12-27 11:35:00,118.04,118.15,118.03,118.12,3431.0,102.7746,102.8703,102.7659,102.8442,3431.0
2022-12-27 11:40:00,118.13,118.16,118.09,118.13,2642.0,102.8529,102.8791,102.8181,102.8529,2642.0
2022-12-27 11:45:00,118.19,118.19,118.12,118.12,1469.0,102.9052,102.9052,102.8442,102.8442,1469.0
2022-12-27 11:50:00,118.15,118.25,118.12,118.17,8608.0,102.8703,102.9574,102.8442,102.8878,8608.0
2022-12-27 11:55:00,118.18,118.25,118.17,118.23,2134.0,102.8965,102.9574,102.8878,102.94,2134.0
2022-12-27 12:00:00,118.28,118.39,118.28,118.39,2118.0,102.9835,103.0793,102.9835,103.0793,2118.0
2022-12-27 12:05:00,118.38,118.38,118.27,118.28,3378.0,103.0706,103.0706,102.9748,102.9835,3378.0
2022-12-27 12:10:00,118.31,118.52,118.31,118.51,4452.0,103.0097,103.1925,103.0097,103.1838,4452.0
2022-12-27 12:15:00,118.52,118.53,118.39,118.39,5800.0,103.1925,103.2012,103.0793,103.0793,5800.0
2022-12-27 12:20:00,118.4,118.4,118.19,118.22,2024.0,103.088,103.088,102.9052,102.9313,2024.0
2022-12-27 12:25:00,118.19,118.2,118.1,118.14,1618.0,102.9052,102.9139,102.8268,102.8616,1618.0
2022-12-27 12:30:00,118.2,118.24,118.17,118.22,1481.0,102.9139,102.9487,102.8878,102.9313,1481.0
2022-12-27 12:35:00,118.23,118.27,118.18,118.24,1539.0,102.94,102.9748,102.8965,102.9487,1539.0
2022-12-27 12:40:00,118.21,118.24,118.08,118.12,2725.0,102.9226,102.9487,102.8094,102.8442,2725.0
2022-12-27 12:45:00,118.06,118.08,117.9,117.92,2767.0,102.792,102.8094,102.6527,102.6701,2767.0
2022-12-27 12:50:00,117.9,117.98,117.86,117.98,1774.0,102.6527,102.7223,102.6178,102.7223,1774.0
2022-12-27 12:55:00,117.95,118.14,117.93,118.14,1736.0,102.6962,102.8616,102.6788,102.8616,1736.0
2022-12-27 13:00:00,118.18,118.26,118.16,118.22,2707.0,102.8965,102.9661,102.8791,102.9313,2707.0
2022-12-27 13:05:00,118.25,118.32,118.25,118.3,1472.0,102.9574,103.0184,102.9574,103.0009,1472.0
2022-12-27 13:10:00,118.34,118.34,118.26,118.28,2122.0,103.0358,103.0358,102.9661,102.9835,2122.0
2022-12-27 13:15:00,118.23,118.23,118.16,118.23,1420.0,102.94,102.94,102.8791,102.94,1420.0
2022-12-27 13:20:00,118.21,118.21,118.15,118.19,2174.0,102.9226,102.9226,102.8703,102.9052,2174.0
2022-12-27 13:25:00,118.2,118.21,118.08,118.08,2581.0,102.9139,102.9226,102.8094,102.8094,2581.0
2022-12-27 13:30:00,118.02,118.07,117.94,117.95,2451.0,102.7572,102.8007,102.6875,102.6962,2451.0
2022-12-27 13:35:00,117.95,118.01,117.92,117.93,4506.0,102.6962,102.7485,102.6701,102.6788,4506.0
2022-12-27 13:40:00,117.92,118.01,117.89,117.94,1918.0,102.6701,102.7485,102.644,102.6875,1918.0
2022-12-27 13:45:00,117.89,117.9,117.78,117.8,3230.0,102.644,102.6527,102.5482,102.5656,3230.0
2022-12-27 13:50:00,117.84,117.84,117.62,117.68,3066.0,102.6004,102.6004,102.4089,102.4611,3066.0
2022-12-27 13:55:00,117.65,117.65,117.5,117.53,3503.0,102.435,102.435,102.3044,102.3305,3503.0
2022-12-27 14:00:00,117.53,117.69,117.51,117.69,5470.0,102.3305,102.4698,102.3131,102.4698,5470.0
2022-12-27 14:05:00,117.69,117.69,117.58,117.59,2339.0,102.4698,102.4698,102.3741,102.3828,2339.0
2022-12-27 14:10:00,117.66,117.67,117.58,117.66,2546.0,102.4437,102.4524,102.3741,102.4437,2546.0
2022-12-27 14:15:00,117.64,117.64,117.58,117.64,1715.0,102.4263,102.4263,102.3741,102.4263,1715.0
2022-12-27 14:20:00,117.62,117.77,117.62,117.71,4556.0,102.4089,102.5395,102.4089,102.4872,4556.0
2022-12-27 14:25:00,117.76,117.76,117.55,117.59,2565.0,102.5308,102.5308,102.3479,102.3828,2565.0
2022-12-27 14:30:00,117.59,117.69,117.58,117.69,2462.0,102.3828,102.4698,102.3741,102.4698,2462.0
2022-12-27 14:35:00,117.72,117.77,117.67,117.67,2216.0,102.496,102.5395,102.4524,102.4524,2216.0
2022-12-27 14:40:00,117.6,117.82,117.6,117.8,2611.0,102.3915,102.583,102.3915,102.5656,2611.0
2022-12-27 14:45:00,117.84,117.99,117.84,117.92,3611.0,102.6004,102.731,102.6004,102.6701,3611.0
2022-12-27 14:50:00,117.91,118.02,117.91,118.02,5852.0,102.6614,102.7572,102.6614,102.7572,5852.0
2022-12-27 14:55:00,117.96,117.99,117.88,117.98,7569.0,102.7049,102.731,102.6353,102.7223,7569.0
2022-12-27 15:00:00,118.0,118.0,117.8,117.81,13020.0,102.7397,102.7397,102.5656,102.5743,13020.0
2022-12-27 15:05:00,117.86,118.02,117.86,118.02,4030.0,102.6178,102.7572,102.6178,102.7572,4030.0
2022-12-27 15:10:00,117.99,118.05,117.94,118.05,1503.0,102.731,102.7833,102.6875,102.7833,1503.0
2022-12-27 15:15:00,118.08,118.12,118.0,118.04,2838.0,102.8094,102.8442,102.7397,102.7746,2838.0
2022-12-27 15:20:00,118.02,118.11,118.0,118.05,3222.0,102.7572,102.8355,102.7397,102.7833,3222.0
2022-12-27 15:25:00,118.08,118.19,118.05,118.15,3448.0,102.8094,102.9052,102.7833,102.8703,3448.0
2022-12-27 15:30:00,118.14,118.2,118.1,118.17,6295.0,102.8616,102.9139,102.8268,102.8878,6295.0
2022-12-27 15:35:00,118.15,118.31,118.15,118.31,6590.0,102.8703,103.0097,102.8703,103.0097,6590.0
2022-12-27 15:40:00,118.29,118.33,118.11,118.11,13769.0,102.9922,103.0271,102.8355,102.8355,13769.0
2022-12-27 15:45:00,118.1,118.13,117.94,118.07,13548.0,102.8268,102.8529,102.6875,102.8007,13548.0
2022-12-27 15:50:00,118.06,118.09,117.89,117.93,14652.0,102.792,102.8181,102.644,102.6788,14652.0
2022-12-27 15:55:00,117.94,118.34,117.78,118.1,149427.0,102.6875,103.0358,102.5482,102.8268,149427.0
2022-12-28 09:30:00,118.34,118.89,118.13,118.4,20220.0,103.0358,103.5146,102.8529,103.088,20220.0
2022-12-28 09:35:00,118.4,118.81,118.4,118.75,10281.0,103.088,103.445,103.088,103.3928,10281.0
2022-12-28 09:40:00,118.84,118.84,118.63,118.71,4537.0,103.4711,103.4711,103.2883,103.3579,4537.0
2022-12-28 09:45:00,118.64,118.72,118.5,118.56,4769.0,103.297,103.3666,103.1751,103.2273,4769.0
2022-12-28 09:50:00,118.41,118.48,118.13,118.13,3294.0,103.0967,103.1577,102.8529,102.8529,3294.0
2022-12-28 09:55:00,118.23,118.23,118.07,118.14,5804.0,102.94,102.94,102.8007,102.8616,5804.0
2022-12-28 10:00:00,118.02,118.36,117.98,118.08,21935.0,102.7572,103.0532,102.7223,102.8094,21935.0
2022-12-28 10:05:00,118.04,118.11,117.92,117.95,3400.0,102.7746,102.8355,102.6701,102.6962,3400.0
2022-12-28 10:10:00,117.9,117.94,117.83,117.86,2776.0,102.6527,102.6875,102.5917,102.6178,2776.0
2022-12-28 10:15:00,117.93,117.99,117.8,117.95,6533.0,102.6788,102.731,102.5656,102.6962,6533.0
2022-12-28 10:20:00,117.94,117.97,117.63,117.63,4978.0,102.6875,102.7136,102.4176,102.4176,4978.0
2022-12-28 10:25:00,117.64,117.67,117.12,117.18,6287.0,102.4263,102.4524,101.9735,102.0258,6287.0
2022-12-28 10:30:00,117.11,117.24,117.0,117.05,4912.0,101.9648,102.078,101.8691,101.9126,4912.0
2022-12-28 10:35:00,117.04,117.1,116.8,116.98,8278.0,101.9039,101.9561,101.6949,101.8517,8278.0
2022-12-28 10:40:00,117.02,117.14,116.95,117.05,5794.0,101.8865,101.991,101.8255,101.9126,5794.0
2022-12-28 10:45:00,116.95,117.14,116.95,117.13,3204.0,101.8255,101.991,101.8255,101.9823,3204.0
2022-12-28 10:50:00,117.15,117.43,117.14,117.38,3240.0,101.9997,102.2435,101.991,102.1999,3240.0
2022-12-28 10:55:00,117.42,117.42,117.15,117.16,4468.0,102.2348,102.2348,101.9997,102.0084,4468.0
2022-12-28 11:00:00,117.16,117.32,117.06,117.23,6932.0,102.0084,102.1477,101.9213,102.0693,6932.0
2022-12-28 11:05:00,117.19,117.23,117.09,117.2,4567.0,102.0345,102.0693,101.9474,102.0432,4567.0
2022-12-28 11:10:00,117.18,117.25,117.0,117.0,3989.0,102.0258,102.0867,101.8691,101.8691,3989.0
2022-12-28 11:15:00,117.03,117.03,116.9,117.01,4818.0,101.8952,101.8952,101.782,101.8778,4818.0
2022-12-28 11:20:00,116.95,117.05,116.87,116.95,5354.0,101.8255,101.9126,101.7559,101.8255,5354.0
2022-12-28 11:25:00,116.99,117.12,116.9,117.12,5844.0,101.8604,101.9735,101.782,101.9735,5844.0
2022-12-28 11:30:00,117.13,117.17,116.93,116.93,6295.0,101.9823,102.0171,101.8081,101.8081,6295.0
2022-12-28 11:35:00,116.94,117.02,116.89,116.89,2931.0,101.8168,101.8865,101.7733,101.7733,2931.0
2022-12-28 11:40:00,116.91,117.06,116.89,117.02,6020.0,101.7907,101.9213,101.7733,101.8865,6020.0
2022-12-28 11:45:00,116.95,117.04,116.91,116.95,4983.0,101.8255,101.9039,101.7907,101.8255,4983.0
2022-12-28 11:50:00,116.96,117.09,116.88,116.98,6103.0,101.8342,101.9474,101.7646,101.8517,6103.0
2022-12-28 11:55:00,117.03,117.03,116.91,116.92,2742.0,101.8952,101.8952,101.7907,101.7994,2742.0
2022-12-28 12:00:00,116.9,116.94,116.45,116.46,5483.0,101.782,101.8168,101.3902,101.3989,5483.0
2022-12-28 12:05:00,116.42,116.45,116.37,116.45,4024.0,101.3641,101.3902,101.3205,101.3902,4024.0
2022-12-28 12:10:00,116.44,116.47,116.27,116.3,2132.0,101.3815,101.4076,101.2335,101.2596,2132.0
2022-12-28 12:15:00,116.2,116.35,116.12,116.26,4942.0,101.1725,101.3031,101.1029,101.2248,4942.0
2022-12-28 12:20:00,116.28,116.35,116.2,116.23,5674.0,101.2422,101.3031,101.1725,101.1986,5674.0
2022-12-28 12:25:00,116.15,116.24,116.14,116.15,2580.0,101.129,101.2074,101.1203,101.129,2580.0
2022-12-28 12:30:00,116.14,116.24,116.05,116.23,8634.0,101.1203,101.2074,101.0419,101.1986,8634.0
2022-12-28 12:35:00,116.24,116.3,116.21,116.26,2552.0,101.2074,101.2596,101.1812,101.2248,2552.0
2022-12-28 12:40:00,116.25,116.43,116.21,116.42,3493.0,101.2161,101.3728,101.1812,101.3641,3493.0
2022-12-28 12:45:00,116.4,116.48,116.38,116.48,2770.0,101.3467,101.4163,101.3292,101.4163,2770.0
2022-12-28 12:50:00,116.5,116.55,116.42,116.47,2478.0,101.4337,101.4773,101.3641,101.4076,2478.0
2022-12-28 12:55:00,116.48,116.52,116.31,116.52,4219.0,101.4163,101.4511,101.2683,101.4511,4219.0
2022-12-28 13:00:00,116.54,116.66,116.48,116.65,6927.0,101.4686,101.573,101.4163,101.5643,6927.0
2022-12-28 13:05:00,116.65,116.65,116.5,116.64,3143.0,101.5643,101.5643,101.4337,101.5556,3143.0
2022-12-28 13:10:00,116.67,116.77,116.57,116.57,2757.0,101.5817,101.6688,101.4947,101.4947,2757.0
2022-12-28 13:15:00,116.56,116.63,116.49,116.61,1335.0,101.486,101.5469,101.425,101.5295,1335.0
2022-12-28 13:20:00,116.63,116.65,116.33,116.33,3585.0,101.5469,101.5643,101.2857,101.2857,3585.0
2022-12-28 13:25:00,116.34,116.38,116.28,116.38,2868.0,101.2944,101.3292,101.2422,101.3292,2868.0
2022-12-28 13:30:00,116.34,116.36,116.26,116.27,2213.0,101.2944,101.3118,101.2248,101.2335,2213.0
2022-12-28 13:35:00,116.31,116.32,116.05,116.05,2818.0,101.2683,101.277,101.0419,101.0419,2818.0
2022-12-28 13:40:00,116.05,116.29,116.05,116.29,2698.0,101.0419,101.2509,101.0419,101.2509,2698.0
2022-12-28 13:45:00,116.31,116.34,116.16,116.28,6500.0,101.2683,101.2944,101.1377,101.2422,6500.0
2022-12-28 13:50:00,116.24,116.25,116.14,116.24,2500.0,101.2074,101.2161,101.1203,101.2074,2500.0
2022-12-28 13:55:00,116.23,116.24,116.08,116.15,2921.0,101.1986,101.2074,101.068,101.129,2921.0
2022-12-28 14:00:00,116.1,116.15,116.05,116.08,5139.0,101.0855,101.129,101.0419,101.068,5139.0
2022-12-28 14:05:00,116.11,116.16,115.97,115.99,6107.0,101.0942,101.1377,100.9723,100.9897,6107.0
2022-12-28 14:10:00,116.0,116.07,115.92,115.99,4472.0,100.9984,101.0593,100.9287,100.9897,4472.0
2022-12-28 14:15:00,115.97,115.97,115.82,115.91,5373.0,100.9723,100.9723,100.8417,100.92,5373.0
2022-12-28 14:20:00,115.94,116.02,115.91,115.94,6054.0,100.9462,101.0158,100.92,100.9462,6054.0
2022-12-28 14:25:00,115.93,115.96,115.82,115.85,5592.0,100.9374,100.9636,100.8417,100.8678,5592.0
2022-12-28 14:30:00,115.81,115.94,115.77,115.91,7318.0,100.833,100.9462,100.7981,100.92,7318.0
2022-12-28 14:35:00,115.89,116.01,115.87,116.0,5998.0,100.9026,101.0071,100.8852,100.9984,5998.0
2022-12-28 14:40:00,116.0,116.21,115.99,116.18,4613.0,100.9984,101.1812,100.9897,101.1551,4613.0
2022-12-28 14:45:00,116.19,116.23,116.12,116.12,4993.0,101.1638,101.1986,101.1029,101.1029,4993.0
2022-12-28 14:50:00,116.09,116.1,115.86,115.9,13100.0,101.0768,101.0855,100.8765,100.9113,13100.0
2022-12-28 14:55:00,115.86,115.93,115.81,115.84,6339.0,100.8765,100.9374,100.833,100.8591,6339.0
2022-12-28 15:00:00,115.81,115.84,115.4,115.4,7794.0,100.833,100.8591,100.476,100.476,7794.0
2022-12-28 15:05:00,115.38,115.52,115.35,115.35,11047.0,100.4586,100.5805,100.4325,100.4325,11047.0
2022-12-28 15:10:00,115.34,115.35,115.14,115.2,9496.0,100.4237,100.4325,100.2496,100.3019,9496.0
2022-12-28 15:15:00,115.18,115.34,115.14,115.25,8209.0,100.2844,100.4237,100.2496,100.3454,8209.0
2022-12-28 15:20:00,115.26,115.29,115.01,115.08,8147.0,100.3541,100.3802,100.1364,100.1974,8147.0
2022-12-28 15:25:00,115.1,115.22,115.1,115.19,4452.0,100.2148,100.3193,100.2148,100.2931,4452.0
2022-12-28 15:30:00,115.2,115.37,115.2,115.24,8588.0,100.3019,100.4499,100.3019,100.3367,8588.0
2022-12-28 15:35:00,115.23,115.23,115.0,115.07,13565.0,100.328,100.328,100.1277,100.1887,13565.0
2022-12-28 15:40:00,115.09,115.09,114.86,114.86,13489.0,100.2061,100.2061,100.0058,100.0058,13489.0
2022-12-28 15:45:00,114.84,115.11,114.83,115.06,12043.0,99.9884,100.2235,99.9797,100.18,12043.0
2022-12-28 15:50:00,115.01,115.14,115.01,115.08,22093.0,100.1364,100.2496,100.1364,100.1974,22093.0
2022-12-28 15:55:00,115.09,115.23,115.05,115.06,52438.0,100.2061,100.328,100.1713,100.18,52438.0
2022-12-29 09:30:00,115.95,116.04,115.33,116.0,17369.0,100.9549,101.0332,100.415,100.9984,17369.0
2022-12-29 09:35:00,116.01,116.39,115.88,116.17,9207.0,101.0071,101.338,100.8939,101.1464,9207.0
2022-12-29 09:40:00,116.3,116.38,116.0,116.0,9319.0,101.2596,101.3292,100.9984,100.9984,9319.0
2022-12-29 09:45:00,116.06,116.16,116.04,116.08,5501.0,101.0506,101.1377,101.0332,101.068,5501.0
2022-12-29 09:50:00,116.19,116.46,116.02,116.45,4200.0,101.1638,101.3989,101.0158,101.3902,4200.0
2022-12-29 09:55:00,116.52,116.59,116.45,116.51,2940.0,101.4511,101.5121,101.3902,101.4424,2940.0
2022-12-29 10:00:00,116.55,116.83,116.53,116.71,8304.0,101.4773,101.7211,101.4599,101.6166,8304.0
2022-12-29 10:05:00,116.7,116.92,116.67,116.88,3367.0,101.6079,101.7994,101.5817,101.7646,3367.0
2022-12-29 10:10:00,116.89,117.03,116.86,117.0,3305.0,101.7733,101.8952,101.7472,101.8691,3305.0
2022-12-29 10:15:00,117.11,117.17,117.04,117.11,7937.0,101.9648,102.0171,101.9039,101.9648,7937.0
2022-12-29 10:20:00,117.13,117.13,116.96,116.98,3748.0,101.9823,101.9823,101.8342,101.8517,3748.0
2022-12-29 10:25:00,116.97,117.0,116.74,116.79,9932.0,101.8429,101.8691,101.6427,101.6862,9932.0
2022-12-29 10:30:00,116.87,117.16,116.86,117.16,4239.0,101.7559,102.0084,101.7472,102.0084,4239.0
2022-12-29 10:35:00,117.21,117.44,117.17,117.36,8181.0,102.0519,102.2522,102.0171,102.1825,8181.0
2022-12-29 10:40:00,117.43,117.52,117.32,117.34,5960.0,102.2435,102.3218,102.1477,102.1651,5960.0
2022-12-29 10:45:00,117.37,117.46,117.29,117.46,4227.0,102.1912,102.2696,102.1216,102.2696,4227.0
2022-12-29 10:50:00,117.5,117.55,117.38,117.4,4827.0,102.3044,102.3479,102.1999,102.2173,4827.0
2022-12-29 10:55:00,117.43,117.54,117.31,117.31,5814.0,102.2435,102.3392,102.139,102.139,5814.0
2022-12-29 11:00:00,117.3,117.3,117.03,117.11,4853.0,102.1303,102.1303,101.8952,101.9648,4853.0
2022-12-29 11:05:00,117.09,117.1,116.76,116.81,6119.0,101.9474,101.9561,101.6601,101.7036,6119.0
2022-12-29 11:10:00,116.82,116.95,116.82,116.92,9440.0,101.7123,101.8255,101.7123,101.7994,9440.0
2022-12-29 11:15:00,116.89,116.96,116.8,116.88,4757.0,101.7733,101.8342,101.6949,101.7646,4757.0
2022-12-29 11:20:00,116.88,116.88,116.71,116.87,4720.0,101.7646,101.7646,101.6166,101.7559,4720.0
2022-12-29 11:25:00,116.88,116.99,116.85,116.91,5234.0,101.7646,101.8604,101.7385,101.7907,5234.0
2022-12-29 11:30:00,116.91,117.01,116.85,116.93,7703.0,101.7907,101.8778,101.7385,101.8081,7703.0
2022-12-29 11:35:00,116.96,117.04,116.93,117.04,2708.0,101.8342,101.9039,101.8081,101.9039,2708.0
2022-12-29 11:40:00,117.04,117.18,117.04,117.18,7202.0,101.9039,102.0258,101.9039,102.0258,7202.0
2022-12-29 11:45:00,117.16,117.25,117.15,117.25,3567.0,102.0084,102.0867,101.9997,102.0867,3567.0
2022-12-29 11:50:00,117.24,117.33,117.18,117.23,2720.0,102.078,102.1564,102.0258,102.0693,2720.0
2022-12-29 11:55:00,117.24,117.32,117.18,117.32,3500.0,102.078,102.1477,102.0258,102.1477,3500.0
2022-12-29 12:00:00,117.31,117.39,117.28,117.37,4683.0,102.139,102.2086,102.1129,102.1912,4683.0
2022-12-29 12:05:00,117.37,117.53,117.35,117.53,4266.0,102.1912,102.3305,102.1738,102.3305,4266.0
2022-12-29 12:10:00,117.57,117.66,117.54,117.54,7598.0,102.3654,102.4437,102.3392,102.3392,7598.0
2022-12-29 12:15:00,117.47,117.64,117.47,117.52,1965.0,102.2783,102.4263,102.2783,102.3218,1965.0
2022-12-29 12:20:00,117.52,117.55,117.45,117.45,3657.0,102.3218,102.3479,102.2609,102.2609,3657.0
2022-12-29 12:25:00,117.51,117.53,117.44,117.48,2549.0,102.3131,102.3305,102.2522,102.287,2549.0
2022-12-29 12:30:00,117.5,117.55,117.43,117.48,3358.0,102.3044,102.3479,102.2435,102.287,3358.0
2022-12-29 12:35:00,117.48,117.52,117.45,117.48,4195.0,102.287,102.3218,102.2609,102.287,4195.0
2022-12-29 12:40:00,117.51,117.58,117.38,117.4,3606.0,102.3131,102.3741,102.1999,102.2173,3606.0
2022-12-29 12:45:00,117.42,117.44,117.28,117.36,2199.0,102.2348,102.2522,102.1129,102.1825,2199.0
2022-12-29 12:50:00,117.32,117.36,117.27,117.27,2176.0,102.1477,102.1825,102.1042,102.1042,2176.0
2022-12-29 12:55:00,117.28,117.28,117.24,117.28,2212.0,102.1129,102.1129,102.078,102.1129,2212.0
2022-12-29 13:00:00,117.3,117.43,117.29,117.39,4483.0,102.1303,102.2435,102.1216,102.2086,4483.0
2022-12-29 13:05:00,117.38,117.43,117.23,117.32,5210.0,102.1999,102.2435,102.0693,102.1477,5210.0
2022-12-29 13:10:00,117.34,117.42,117.32,117.36,2562.0,102.1651,102.2348,102.1477,102.1825,2562.0
2022-12-29 13:15:00,117.37,117.52,117.33,117.41,2906.0,102.1912,102.3218,102.1564,102.226,2906.0
2022-12-29 13:20:00,117.38,117.38,117.23,117.29,2519.0,102.1999,102.1999,102.0693,102.1216,2519.0
2022-12-29 13:25:00,117.23,117.29,117.16,117.24,3115.0,102.0693,102.1216,102.0084,102.078,3115.0
2022-12-29 13:30:00,117.19,117.2,117.13,117.2,1755.0,102.0345,102.0432,101.9823,102.0432,1755.0
2022-12-29 13:35:00,117.17,117.18,117.08,117.14,3094.0,102.0171,102.0258,101.9387,101.991,3094.0
2022-12-29 13:40:00,117.14,117.24,117.14,117.24,1946.0,101.991,102.078,101.991,102.078,1946.0
2022-12-29 13:45:00,117.23,117.28,117.18,117.24,3609.0,102.0693,102.1129,102.0258,102.078,3609.0
2022-12-29 13:50:00,117.23,117.28,117.14,117.25,5062.0,102.0693,102.1129,101.991,102.0867,5062.0
2022-12-29 13:55:00,117.18,117.18,117.12,117.17,1547.0,102.0258,102.0258,101.9735,102.0171,1547.0
2022-12-29 14:00:00,117.16,117.23,117.14,117.19,4436.0,102.0084,102.0693,101.991,102.0345,4436.0
2022-12-29 14:05:00,117.25,117.31,117.14,117.14,5597.0,102.0867,102.139,101.991,101.991,5597.0
2022-12-29 14:10:00,117.13,117.2,117.07,117.13,3709.0,101.9823,102.0432,101.93,101.9823,3709.0
2022-12-29 14:15:00,117.1,117.15,117.05,117.07,4405.0,101.9561,101.9997,101.9126,101.93,4405.0
2022-12-29 14:20:00,117.04,117.04,116.93,116.97,4743.0,101.9039,101.9039,101.8081,101.8429,4743.0
2022-12-29 14:25:00,116.99,117.0,116.91,116.92,3253.0,101.8604,101.8691,101.7907,101.7994,3253.0
2022-12-29 14:30:00,116.91,117.01,116.87,117.01,9339.0,101.7907,101.8778,101.7559,101.8778,9339.0
2022-12-29 14:35:00,117.0,117.11,116.98,117.05,5705.0,101.8691,101.9648,101.8517,101.9126,5705.0
2022-12-29 14:40:00,117.03,117.11,117.03,117.06,4470.0,101.8952,101.9648,101.8952,101.9213,4470.0
2022-12-29 14:45:00,117.05,117.06,117.0,117.0,3023.0,101.9126,101.9213,101.8691,101.8691,3023.0
2022-12-29 14:50:00,117.0,117.07,116.95,117.01,7027.0,101.8691,101.93,101.8255,101.8778,7027.0
2022-12-29 14:55:00,117.01,117.04,116.98,117.01,2026.0,101.8778,101.9039,101.8517,101.8778,2026.0
2022-12-29 15:00:00,116.99,117.23,116.99,117.23,9240.0,101.8604,102.0693,101.8604,102.0693,9240.0
2022-12-29 15:05:00,117.23,117.29,117.2,117.26,4834.0,102.0693,102.1216,102.0432,102.0954,4834.0
2022-12-29 15:10:00,117.24,117.24,117.11,117.12,4610.0,102.078,102.078,101.9648,101.9735,4610.0
2022-12-29 15:15:00,117.06,117.08,116.87,116.94,6669.0,101.9213,101.9387,101.7559,101.8168,6669.0
2022-12-29 15:20:00,116.93,116.99,116.86,116.96,13056.0,101.8081,101.8604,101.7472,101.8342,13056.0
2022-12-29 15:25:00,116.97,117.09,116.93,116.98,7319.0,101.8429,101.9474,101.8081,101.8517,7319.0
2022-12-29 15:30:00,116.96,117.02,116.88,116.98,10818.0,101.8342,101.8865,101.7646,101.8517,10818.0
2022-12-29 15:35:00,116.98,117.11,116.98,117.06,6962.0,101.8517,101.9648,101.8517,101.9213,6962.0
2022-12-29 15:40:00,117.07,117.23,117.06,117.23,8847.0,101.93,102.0693,101.9213,102.0693,8847.0
2022-12-29 15:45:00,117.23,117.25,117.12,117.22,13168.0,102.0693,102.0867,101.9735,102.0606,13168.0
2022-12-29 15:50:00,117.25,117.61,117.23,117.46,26596.0,102.0867,102.4002,102.0693,102.2696,26596.0
2022-12-29 15:55:00,117.45,117.46,117.15,117.31,67960.0,102.2609,102.2696,101.9997,102.139,67960.0
2022-12-30 09:30:00,116.56,116.78,116.13,116.59,45858.0,101.486,101.6775,101.1116,101.5121,45858.0
2022-12-30 09:35:00,116.74,116.8,116.58,116.58,5119.0,101.6427,101.6949,101.5034,101.5034,5119.0
2022-12-30 09:40:00,116.58,116.74,116.54,116.73,6611.0,101.5034,101.6427,101.4686,101.634,6611.0
2022-12-30 09:45:00,116.61,116.61,116.13,116.23,4385.0,101.5295,101.5295,101.1116,101.1986,4385.0
2022-12-30 09:50:00,116.25,116.29,116.01,116.29,4297.0,101.2161,101.2509,101.0071,101.2509,4297.0
2022-12-30 09:55:00,116.21,116.41,116.12,116.4,6480.0,101.1812,101.3554,101.1029,101.3467,6480.0
2022-12-30 10:00:00,116.36,116.46,116.34,116.44,12814.0,101.3118,101.3989,101.2944,101.3815,12814.0
2022-12-30 10:05:00,116.38,116.42,116.16,116.19,4799.0,101.3292,101.3641,101.1377,101.1638,4799.0
2022-12-30 10:10:00,116.14,116.7,116.14,116.69,6659.0,101.1203,101.6079,101.1203,101.5992,6659.0
2022-12-30 10:15:00,116.59,116.81,116.57,116.81,5722.0,101.5121,101.7036,101.4947,101.7036,5722.0
2022-12-30 10:20:00,116.78,116.94,116.69,116.69,6339.0,101.6775,101.8168,101.5992,101.5992,6339.0
2022-12-30 10:25:00,116.7,116.74,116.61,116.65,2855.0,101.6079,101.6427,101.5295,101.5643,2855.0
2022-12-30 10:30:00,116.69,116.7,116.46,116.59,6693.0,101.5992,101.6079,101.3989,101.5121,6693.0
2022-12-30 10:35:00,116.65,116.65,116.53,116.53,1850.0,101.5643,101.5643,101.4599,101.4599,1850.0
2022-12-30 10:40:00,116.53,116.59,116.43,116.58,10275.0,101.4599,101.5121,101.3728,101.5034,10275.0
2022-12-30 10:45:00,116.53,116.64,116.49,116.64,4942.0,101.4599,101.5556,101.425,101.5556,4942.0
2022-12-30 10:50:00,116.58,116.59,116.42,116.42,3882.0,101.5034,101.5121,101.3641,101.3641,3882.0
2022-12-30 10:55:00,116.4,116.48,116.28,116.28,9494.0,101.3467,101.4163,101.2422,101.2422,9494.0
2022-12-30 11:00:00,116.27,116.39,116.24,116.36,4467.0,101.2335,101.338,101.2074,101.3118,4467.0
2022-12-30 11:05:00,116.37,116.41,116.34,116.41,3228.0,101.3205,101.3554,101.2944,101.3554,3228.0
2022-12-30 11:10:00,116.39,116.45,116.22,116.35,9601.0,101.338,101.3902,101.1899,101.3031,9601.0
2022-12-30 11:15:00,116.35,116.49,116.3,116.41,6788.0,101.3031,101.425,101.2596,101.3554,6788.0
2022-12-30 11:20:00,116.42,116.55,116.39,116.43,4430.0,101.3641,101.4773,101.338,101.3728,4430.0
2022-12-30 11:25:00,116.41,116.45,116.34,116.45,5908.0,101.3554,101.3902,101.2944,101.3902,5908.0
2022-12-30 11:30:00,116.41,116.71,116.36,116.67,9197.0,101.3554,101.6166,101.3118,101.5817,9197.0
2022-12-30 11:35:00,116.67,116.67,116.56,116.59,2988.0,101.5817,101.5817,101.486,101.5121,2988.0
2022-12-30 11:40:00,116.6,116.61,116.49,116.56,3741.0,101.5208,101.5295,101.425,101.486,3741.0
2022-12-30 11:45:00,116.57,116.6,116.49,116.49,2156.0,101.4947,101.5208,101.425,101.425,2156.0
2022-12-30 11:50:00,116.5,116.56,116.49,116.56,6258.0,101.4337,101.486,101.425,101.486,6258.0
2022-12-30 11:55:00,116.55,116.76,116.49,116.75,7004.0,101.4773,101.6601,101.425,101.6514,7004.0
2022-12-30 12:00:00,116.77,116.83,116.76,116.81,2573.0,101.6688,101.7211,101.6601,101.7036,2573.0
2022-12-30 12:05:00,116.78,116.83,116.74,116.8,5100.0,101.6775,101.7211,101.6427,101.6949,5100.0
2022-12-30 12:10:00,116.8,116.83,116.61,116.65,3765.0,101.6949,101.7211,101.5295,101.5643,3765.0
2022-12-30 12:15:00,116.65,116.71,116.64,116.71,2773.0,101.5643,101.6166,101.5556,101.6166,2773.0
2022-12-30 12:20:00,116.74,116.91,116.74,116.9,5622.0,101.6427,101.7907,101.6427,101.782,5622.0
2022-12-30 12:25:00,116.96,116.99,116.86,116.96,2829.0,101.8342,101.8604,101.7472,101.8342,2829.0
2022-12-30 12:30:00,116.96,117.16,116.95,117.14,4027.0,101.8342,102.0084,101.8255,101.991,4027.0
2022-12-30 12:35:00,117.16,117.2,117.1,117.1,3375.0,102.0084,102.0432,101.9561,101.9561,3375.0
2022-12-30 12:40:00,117.07,117.07,117.01,117.03,3017.0,101.93,101.93,101.8778,101.8952,3017.0
2022-12-30 12:45:00,116.98,117.06,116.96,117.0,3533.0,101.8517,101.9213,101.8342,101.8691,3533.0
2022-12-30 12:50:00,117.02,117.18,117.02,117.06,11858.0,101.8865,102.0258,101.8865,101.9213,11858.0
2022-12-30 12:55:00,117.11,117.16,117.04,117.16,3828.0,101.9648,102.0084,101.9039,102.0084,3828.0
2022-12-30 13:00:00,117.18,117.25,117.16,117.2,2078.0,102.0258,102.0867,102.0084,102.0432,2078.0
2022-12-30 13:05:00,117.17,117.22,117.1,117.14,4386.0,102.0171,102.0606,101.9561,101.991,4386.0
2022-12-30 13:10:00,117.1,117.12,116.96,116.96,2929.0,101.9561,101.9735,101.8342,101.8342,2929.0
2022-12-30 13:15:00,116.94,116.95,116.75,116.75,3562.0,101.8168,101.8255,101.6514,101.6514,3562.0
2022-12-30 13:20:00,116.68,116.68,116.32,116.32,2734.0,101.5905,101.5905,101.277,101.277,2734.0
2022-12-30 13:25:00,116.35,116.44,116.19,116.44,8749.0,101.3031,101.3815,101.1638,101.3815,8749.0
2022-12-30 13:30:00,116.55,116.73,116.55,116.72,2735.0,101.4773,101.634,101.4773,101.6253,2735.0
2022-12-30 13:35:00,116.79,116.84,116.69,116.74,4570.0,101.6862,101.7298,101.5992,101.6427,4570.0
2022-12-30 13:40:00,116.74,116.74,116.65,116.74,5789.0,101.6427,101.6427,101.5643,101.6427,5789.0
2022-12-30 13:45:00,116.73,116.76,116.62,116.63,5018.0,101.634,101.6601,101.5382,101.5469,5018.0
2022-12-30 13:50:00,116.59,116.6,116.5,116.58,3208.0,101.5121,101.5208,101.4337,101.5034,3208.0
2022-12-30 13:55:00,116.59,116.59,116.5,116.55,2646.0,101.5121,101.5121,101.4337,101.4773,2646.0
2022-12-30 14:00:00,116.48,116.53,116.37,116.37,3093.0,101.4163,101.4599,101.3205,101.3205,3093.0
2022-12-30 14:05:00,116.31,116.34,116.21,116.22,8034.0,101.2683,101.2944,101.1812,101.1899,8034.0
2022-12-30 14:10:00,116.21,116.21,116.04,116.06,7374.0,101.1812,101.1812,101.0332,101.0506,7374.0
2022-12-30 14:15:00,116.02,116.21,115.89,116.19,19069.0,101.0158,101.1812,100.9026,101.1638,19069.0
2022-12-30 14:20:00,116.19,116.19,115.94,115.96,5485.0,101.1638,101.1638,100.9462,100.9636,5485.0
2022-12-30 14:25:00,115.96,116.11,115.92,116.06,6489.0,100.9636,101.0942,100.9287,101.0506,6489.0
2022-12-30 14:30:00,116.05,116.16,116.02,116.06,9309.0,101.0419,101.1377,101.0158,101.0506,9309.0
2022-12-30 14:35:00,116.02,116.02,115.86,115.97,4156.0,101.0158,101.0158,100.8765,100.9723,4156.0
2022-12-30 14:40:00,115.96,115.96,115.86,115.92,5260.0,100.9636,100.9636,100.8765,100.9287,5260.0
2022-12-30 14:45:00,115.94,116.05,115.86,115.86,4466.0,100.9462,101.0419,100.8765,100.8765,4466.0
2022-12-30 14:50:00,115.91,116.07,115.91,116.0,1716.0,100.92,101.0593,100.92,100.9984,1716.0
2022-12-30 14:55:00,115.96,115.96,115.73,115.73,4748.0,100.9636,100.9636,100.7633,100.7633,4748.0
2022-12-30 15:00:00,115.74,115.89,115.72,115.88,1843.0,100.772,100.9026,100.7546,100.8939,1843.0
2022-12-30 15:05:00,115.87,115.92,115.84,115.92,4632.0,100.8852,100.9287,100.8591,100.9287,4632.0
2022-12-30 15:10:00,115.97,116.26,115.97,116.25,6709.0,100.9723,101.2248,100.9723,101.2161,6709.0
2022-12-30 15:15:00,116.25,116.48,116.24,116.31,8744.0,101.2161,101.4163,101.2074,101.2683,8744.0
2022-12-30 15:20:00,116.36,116.47,116.34,116.46,5542.0,101.3118,101.4076,101.2944,101.3989,5542.0
2022-12-30 15:25:00,116.36,116.39,116.27,116.27,12435.0,101.3118,101.338,101.2335,101.2335,12435.0
2022-12-30 15:30:00,116.29,116.63,116.28,116.63,10621.0,101.2509,101.5469,101.2422,101.5469,10621.0
2022-12-30 15:35:00,116.62,116.94,116.59,116.94,17832.0,101.5382,101.8168,101.5121,101.8168,17832.0
2022-12-30 15:40:00,116.94,117.04,116.89,117.0,28253.0,101.8168,101.9039,101.7733,101.8691,28253.0
2022-12-30 15:45:00,117.02,117.35,117.01,117.35,23182.0,101.8865,102.1738,101.8778,102.1738,23182.0
2022-12-30 15:50:00,117.41,117.86,117.41,117.58,61176.0,102.226,102.6178,102.226,102.3741,61176.0
2022-12-30 15:55:00,117.61,117.61,117.37,117.47,72594.0,102.4002,102.4002,102.1912,102.2783,72594.0
2023-01-03 09:30:00,118.13,118.87,118.13,118.72,27268.0,102.8529,103.4972,102.8529,103.3666,27268.0
2023-01-03 09:35:00,118.75,119.1,118.74,119.09,11523.0,103.3928,103.6975,103.384,103.6888,11523.0
2023-01-03 09:40:00,119.1,119.18,118.92,118.94,9007.0,103.6975,103.7671,103.5408,103.5582,9007.0
2023-01-03 09:45:00,118.96,118.96,118.2,118.39,7582.0,103.5756,103.5756,102.9139,103.0793,7582.0
2023-01-03 09:50:00,118.46,118.54,118.06,118.06,5162.0,103.1403,103.2099,102.792,102.792,5162.0
2023-01-03 09:55:00,118.11,118.19,117.48,117.56,6428.0,102.8355,102.9052,102.287,102.3566,6428.0
2023-01-03 10:00:00,117.56,117.68,117.47,117.5,9122.0,102.3566,102.4611,102.2783,102.3044,9122.0
2023-01-03 10:05:00,117.51,117.52,117.17,117.31,5346.0,102.3131,102.3218,102.0171,102.139,5346.0
2023-01-03 10:10:00,117.23,117.25,116.83,116.86,4001.0,102.0693,102.0867,101.7211,101.7472,4001.0
2023-01-03 10:15:00,116.83,117.12,116.77,116.85,6910.0,101.7211,101.9735,101.6688,101.7385,6910.0
2023-01-03 10:20:00,116.92,117.23,116.92,117.13,30893.0,101.7994,102.0693,101.7994,101.9823,30893.0
2023-01-03 10:25:00,117.22,117.28,117.07,117.26,7536.0,102.0606,102.1129,101.93,102.0954,7536.0
2023-01-03 10:30:00,117.22,117.32,117.06,117.26,12184.0,102.0606,102.1477,101.9213,102.0954,12184.0
2023-01-03 10:35:00,117.26,117.49,117.25,117.49,2894.0,102.0954,102.2957,102.0867,102.2957,2894.0
2023-01-03 10:40:00,117.46,117.51,117.4,117.5,5586.0,102.2696,102.3131,102.2173,102.3044,5586.0
2023-01-03 10:45:00,117.48,117.68,117.42,117.68,5192.0,102.287,102.4611,102.2348,102.4611,5192.0
2023-01-03 10:50:00,117.71,118.0,117.65,117.93,8026.0,102.4872,102.7397,102.435,102.6788,8026.0
2023-01-03 10:55:00,117.95,118.19,117.94,118.19,6423.0,102.6962,102.9052,102.6875,102.9052,6423.0
2023-01-03 11:00:00,118.2,118.46,118.16,118.16,17179.0,102.9139,103.1403,102.8791,102.8791,17179.0
2023-01-03 11:05:00,118.12,118.27,118.12,118.13,3146.0,102.8442,102.9748,102.8442,102.8529,3146.0
2023-01-03 11:10:00,118.05,118.06,117.6,117.6,4410.0,102.7833,102.792,102.3915,102.3915,4410.0
2023-01-03 11:15:00,117.68,117.75,117.52,117.69,2417.0,102.4611,102.5221,102.3218,102.4698,2417.0
2023-01-03 11:20:00,117.67,117.67,117.49,117.56,6176.0,102.4524,102.4524,102.2957,102.3566,6176.0
2023-01-03 11:25:00,117.53,117.6,117.38,117.46,4997.0,102.3305,102.3915,102.1999,102.2696,4997.0
2023-01-03 11:30:00,117.43,117.66,117.35,117.5,22662.0,102.2435,102.4437,102.1738,102.3044,22662.0
2023-01-03 11:35:00,117.52,117.52,117.29,117.35,14922.0,102.3218,102.3218,102.1216,102.1738,14922.0
2023-01-03 11:40:00,117.34,117.34,117.15,117.19,10585.0,102.1651,102.1651,101.9997,102.0345,10585.0
2023-01-03 11:45:00,117.06,117.22,117.06,117.19,809.0,101.9213,102.0606,101.9213,102.0345,809.0
2023-01-03 11:50:00,117.19,117.41,117.17,117.33,5222.0,102.0345,102.226,102.0171,102.1564,5222.0
2023-01-03 11:55:00,117.32,117.36,117.24,117.33,4832.0,102.1477,102.1825,102.078,102.1564,4832.0
2023-01-03 12:00:00,117.28,117.33,117.23,117.24,9073.0,102.1129,102.1564,102.0693,102.078,9073.0
2023-01-03 12:05:00,117.23,117.36,117.12,117.31,14531.0,102.0693,102.1825,101.9735,102.139,14531.0
2023-01-03 12:10:00,117.29,117.43,117.25,117.31,5132.0,102.1216,102.2435,102.0867,102.139,5132.0
2023-01-03 12:15:00,117.3,117.45,117.07,117.11,51557.0,102.1303,102.2609,101.93,101.9648,51557.0
2023-01-03 12:20:00,117.22,117.3,116.99,116.99,3371.0,102.0606,102.1303,101.8604,101.8604,3371.0
2023-01-03 12:25:00,117.06,117.25,117.06,117.2,1413.0,101.9213,102.0867,101.9213,102.0432,1413.0
2023-01-03 12:30:00,117.2,117.47,117.15,117.47,2252.0,102.0432,102.2783,101.9997,102.2783,2252.0
2023-01-03 12:35:00,117.48,117.48,117.29,117.37,3598.0,102.287,102.287,102.1216,102.1912,3598.0
2023-01-03 12:40:00,117.34,117.36,116.9,116.94,5958.0,102.1651,102.1825,101.782,101.8168,5958.0
2023-01-03 12:45:00,116.89,116.89,116.39,116.45,12655.0,101.7733,101.7733,101.338,101.3902,12655.0
2023-01-03 12:50:00,116.39,116.48,116.38,116.45,9479.0,101.338,101.4163,101.3292,101.3902,9479.0
2023-01-03 12:55:00,116.39,116.67,116.36,116.58,6865.0,101.338,101.5817,101.3118,101.5034,6865.0
2023-01-03 13:00:00,116.58,116.6,116.39,116.53,4048.0,101.5034,101.5208,101.338,101.4599,4048.0
2023-01-03 13:05:00,116.48,116.59,116.45,116.59,5288.0,101.4163,101.5121,101.3902,101.5121,5288.0
2023-01-03 13:10:00,116.54,116.63,116.53,116.57,6239.0,101.4686,101.5469,101.4599,101.4947,6239.0
2023-01-03 13:15:00,116.55,116.82,116.55,116.82,2742.0,101.4773,101.7123,101.4773,101.7123,2742.0
2023-01-03 13:20:00,116.84,117.02,116.83,116.96,2208.0,101.7298,101.8865,101.7211,101.8342,2208.0
2023-01-03 13:25:00,116.95,117.33,116.95,117.26,2401.0,101.8255,102.1564,101.8255,102.0954,2401.0
2023-01-03 13:30:00,117.22,117.26,117.07,117.09,3481.0,102.0606,102.0954,101.93,101.9474,3481.0
2023-01-03 13:35:00,117.1,117.1,116.83,116.85,6949.0,101.9561,101.9561,101.7211,101.7385,6949.0
2023-01-03 13:40:00,116.9,116.95,116.84,116.84,3396.0,101.782,101.8255,101.7298,101.7298,3396.0
2023-01-03 13:45:00,116.82,116.89,116.77,116.87,3335.0,101.7123,101.7733,101.6688,101.7559,3335.0
2023-01-03 13:50:00,116.85,117.14,116.85,117.14,2768.0,101.7385,101.991,101.7385,101.991,2768.0
2023-01-03 13:55:00,117.1,117.25,117.1,117.18,5198.0,101.9561,102.0867,101.9561,102.0258,5198.0
2023-01-03 14:00:00,117.16,117.24,116.94,116.94,6358.0,102.0084,102.078,101.8168,101.8168,6358.0
2023-01-03 14:05:00,116.94,116.99,116.89,116.96,9030.0,101.8168,101.8604,101.7733,101.8342,9030.0
2023-01-03 14:10:00,116.96,117.04,116.74,116.74,11414.0,101.8342,101.9039,101.6427,101.6427,11414.0
2023-01-03 14:15:00,116.79,116.84,116.62,116.63,6673.0,101.6862,101.7298,101.5382,101.5469,6673.0
2023-01-03 14:20:00,116.62,116.71,116.55,116.55,8882.0,101.5382,101.6166,101.4773,101.4773,8882.0
2023-01-03 14:25:00,116.54,116.56,116.48,116.49,4246.0,101.4686,101.486,101.4163,101.425,4246.0
2023-01-03 14:30:00,116.48,116.54,116.22,116.23,10474.0,101.4163,101.4686,101.1899,101.1986,10474.0
2023-01-03 14:35:00,116.25,116.31,116.23,116.23,3000.0,101.2161,101.2683,101.1986,101.1986,3000.0
2023-01-03 14:40:00,116.22,116.51,116.22,116.5,10921.0,101.1899,101.4424,101.1899,101.4337,10921.0
2023-01-03 14:45:00,116.51,116.97,116.51,116.79,8047.0,101.4424,101.8429,101.4424,101.6862,8047.0
2023-01-03 14:50:00,116.77,116.85,116.73,116.78,3308.0,101.6688,101.7385,101.634,101.6775,3308.0
2023-01-03 14:55:00,116.79,116.95,116.77,116.81,6657.0,101.6862,101.8255,101.6688,101.7036,6657.0
2023-01-03 15:00:00,116.83,117.0,116.81,116.94,5475.0,101.7211,101.8691,101.7036,101.8168,5475.0
2023-01-03 15:05:00,116.94,116.98,116.87,116.95,1993.0,101.8168,101.8517,101.7559,101.8255,1993.0
2023-01-03 15:10:00,116.95,117.27,116.94,117.21,7122.0,101.8255,102.1042,101.8168,102.0519,7122.0
2023-01-03 15:15:00,117.31,117.48,117.27,117.27,13576.0,102.139,102.287,102.1042,102.1042,13576.0
2023-01-03 15:20:00,117.25,117.3,117.16,117.2,16229.0,102.0867,102.1303,102.0084,102.0432,16229.0
2023-01-03 15:25:00,117.2,117.38,117.17,117.38,11772.0,102.0432,102.1999,102.0171,102.1999,11772.0
2023-01-03 15:30:00,117.39,117.58,117.34,117.58,17566.0,102.2086,102.3741,102.1651,102.3741,17566.0
2023-01-03 15:35:00,117.61,117.67,117.5,117.55,16455.0,102.4002,102.4524,102.3044,102.3479,16455.0
2023-01-03 15:40:00,117.55,117.6,117.32,117.33,12060.0,102.3479,102.3915,102.1477,102.1564,12060.0
2023-01-03 15:45:00,117.29,117.35,117.2,117.34,16727.0,102.1216,102.1738,102.0432,102.1651,16727.0
2023-01-03 15:50:00,117.36,117.58,117.26,117.55,23077.0,102.1825,102.3741,102.0954,102.3479,23077.0
2023-01-03 15:55:00,117.58,117.61,117.46,117.5,49418.0,102.3741,102.4002,102.2696,102.3044,49418.0
2023-01-04 09:30:00,118.82,119.07,118.01,119.06,21341.0,103.4537,103.6714,102.7485,103.6627,21341.0
2023-01-04 09:35:00,119.06,119.35,118.83,119.07,16085.0,103.6627,103.9152,103.4624,103.6714,16085.0
2023-01-04 09:40:00,119.1,119.26,118.94,119.08,10347.0,103.6975,103.8368,103.5582,103.6801,10347.0
2023-01-04 09:45:00,119.14,119.56,118.84,119.25,22739.0,103.7323,104.098,103.4711,103.8281,22739.0
2023-01-04 09:50:00,119.33,119.5,119.17,119.49,12911.0,103.8977,104.0458,103.7584,104.0371,12911.0
2023-01-04 09:55:00,119.52,119.9,119.45,119.89,6568.0,104.0632,104.394,104.0022,104.3853,6568.0
2023-01-04 10:00:00,119.75,120.34,119.13,120.01,47438.0,104.2634,104.7771,103.7236,104.4898,47438.0
2023-01-04 10:05:00,120.03,120.17,119.83,120.04,16857.0,104.5072,104.6291,104.3331,104.5159,16857.0
2023-01-04 10:10:00,120.14,120.39,120.08,120.39,8210.0,104.603,104.8207,104.5507,104.8207,8210.0
2023-01-04 10:15:00,120.45,120.74,120.4,120.56,13984.0,104.8729,105.1254,104.8294,104.9687,13984.0
2023-01-04 10:20:00,120.62,120.73,120.46,120.61,10375.0,105.0209,105.1167,104.8816,105.0122,10375.0
2023-01-04 10:25:00,120.62,120.7,120.39,120.65,24710.0,105.0209,105.0906,104.8207,105.047,24710.0
2023-01-04 10:30:00,120.65,120.68,120.5,120.59,11502.0,105.047,105.0732,104.9164,104.9948,11502.0
2023-01-04 10:35:00,120.64,120.66,120.45,120.46,7062.0,105.0383,105.0557,104.8729,104.8816,7062.0
2023-01-04 10:40:00,120.47,120.49,120.27,120.46,13486.0,104.8903,104.9077,104.7162,104.8816,13486.0
2023-01-04 10:45:00,120.43,120.45,120.25,120.26,3968.0,104.8555,104.8729,104.6988,104.7075,3968.0
2023-01-04 10:50:00,120.23,120.23,119.88,119.95,7540.0,104.6814,104.6814,104.3766,104.4376,7540.0
2023-01-04 10:55:00,119.86,120.11,119.86,120.06,5580.0,104.3592,104.5769,104.3592,104.5333,5580.0
2023-01-04 11:00:00,120.08,120.16,120.01,120.09,11409.0,104.5507,104.6204,104.4898,104.5595,11409.0
2023-01-04 11:05:00,120.05,120.23,119.96,120.22,6795.0,104.5246,104.6814,104.4463,104.6726,6795.0
2023-01-04 11:10:00,120.22,120.51,120.22,120.51,11890.0,104.6726,104.9251,104.6726,104.9251,11890.0
2023-01-04 11:15:00,120.53,120.54,120.33,120.36,6671.0,104.9426,104.9513,104.7684,104.7945,6671.0
2023-01-04 11:20:00,120.33,120.45,120.3,120.38,5558.0,104.7684,104.8729,104.7423,104.812,5558.0
2023-01-04 11:25:00,120.35,120.54,120.28,120.51,11470.0,104.7858,104.9513,104.7249,104.9251,11470.0
2023-01-04 11:30:00,120.55,120.8,120.55,120.75,10645.0,104.96,105.1776,104.96,105.1341,10645.0
2023-01-04 11:35:00,120.77,120.87,120.75,120.81,11052.0,105.1515,105.2386,105.1341,105.1863,11052.0
2023-01-04 11:40:00,120.85,120.89,120.8,120.86,6671.0,105.2212,105.256,105.1776,105.2299,6671.0
2023-01-04 11:45:00,120.83,121.12,120.81,121.12,22319.0,105.2038,105.4563,105.1863,105.4563,22319.0
2023-01-04 11:50:00,121.13,121.49,121.12,121.49,14078.0,105.465,105.7784,105.4563,105.7784,14078.0
2023-01-04 11:55:00,121.48,121.74,121.44,121.72,25843.0,105.7697,105.9961,105.7349,105.9787,25843.0
2023-01-04 12:00:00,121.7,121.89,121.66,121.84,10403.0,105.9612,106.1267,105.9264,106.0831,10403.0
2023-01-04 12:05:00,121.87,121.9,121.79,121.84,8939.0,106.1093,106.1354,106.0396,106.0831,8939.0
2023-01-04 12:10:00,121.81,121.85,121.69,121.69,3167.0,106.057,106.0918,105.9525,105.9525,3167.0
2023-01-04 12:15:00,121.7,121.77,121.54,121.54,5758.0,105.9612,106.0222,105.8219,105.8219,5758.0
2023-01-04 12:20:00,121.58,121.71,121.52,121.69,6788.0,105.8568,105.97,105.8045,105.9525,6788.0
2023-01-04 12:25:00,121.7,121.77,121.44,121.44,3075.0,105.9612,106.0222,105.7349,105.7349,3075.0
2023-01-04 12:30:00,121.5,121.79,121.47,121.71,3363.0,105.7871,106.0396,105.761,105.97,3363.0
2023-01-04 12:35:00,121.67,121.86,121.67,121.86,8109.0,105.9351,106.1006,105.9351,106.1006,8109.0
2023-01-04 12:40:00,121.83,121.96,121.82,121.96,7318.0,106.0744,106.1876,106.0657,106.1876,7318.0
2023-01-04 12:45:00,121.98,122.18,121.95,122.1,21043.0,106.205,106.3792,106.1789,106.3095,21043.0
2023-01-04 12:50:00,122.1,122.31,122.03,122.31,9251.0,106.3095,106.4924,106.2486,106.4924,9251.0
2023-01-04 12:55:00,122.27,122.3,121.98,121.98,4785.0,106.4575,106.4837,106.205,106.205,4785.0
2023-01-04 13:00:00,122.0,122.01,121.61,121.83,6728.0,106.2224,106.2312,105.8829,106.0744,6728.0
2023-01-04 13:05:00,121.77,121.89,121.75,121.88,2422.0,106.0222,106.1267,106.0048,106.118,2422.0
2023-01-04 13:10:00,121.87,122.01,121.85,121.99,4082.0,106.1093,106.2312,106.0918,106.2137,4082.0
2023-01-04 13:15:00,122.01,122.18,122.0,122.18,3101.0,106.2312,106.3792,106.2224,106.3792,3101.0
2023-01-04 13:20:00,122.14,122.25,122.08,122.08,30816.0,106.3443,106.4401,106.2921,106.2921,30816.0
2023-01-04 13:25:00,122.05,122.06,121.71,121.71,7831.0,106.266,106.2747,105.97,105.97,7831.0
2023-01-04 13:30:00,121.7,121.85,121.7,121.82,5819.0,105.9612,106.0918,105.9612,106.0657,5819.0
2023-01-04 13:35:00,121.81,121.96,121.73,121.86,5835.0,106.057,106.1876,105.9874,106.1006,5835.0
2023-01-04 13:40:00,121.86,121.89,121.76,121.82,4575.0,106.1006,106.1267,106.0135,106.0657,4575.0
2023-01-04 13:45:00,121.82,121.85,121.75,121.75,2378.0,106.0657,106.0918,106.0048,106.0048,2378.0
2023-01-04 13:50:00,121.77,121.84,121.73,121.73,3812.0,106.0222,106.0831,105.9874,105.9874,3812.0
2023-01-04 13:55:00,121.73,121.76,121.48,121.58,6216.0,105.9874,106.0135,105.7697,105.8568,6216.0
2023-01-04 14:00:00,121.58,122.03,120.96,121.32,11421.0,105.8568,106.2486,105.3169,105.6304,11421.0
2023-01-04 14:05:00,121.41,121.54,121.16,121.16,17671.0,105.7087,105.8219,105.4911,105.4911,17671.0
2023-01-04 14:10:00,121.17,121.31,121.04,121.31,8252.0,105.4998,105.6217,105.3866,105.6217,8252.0
2023-01-04 14:15:00,121.33,121.67,121.33,121.61,5112.0,105.6391,105.9351,105.6391,105.8829,5112.0
2023-01-04 14:20:00,121.59,121.59,120.91,121.03,8191.0,105.8655,105.8655,105.2734,105.3779,8191.0
2023-01-04 14:25:00,120.94,120.94,120.31,120.36,11148.0,105.2995,105.2995,104.751,104.7945,11148.0
2023-01-04 14:30:00,120.33,120.8,120.3,120.76,6701.0,104.7684,105.1776,104.7423,105.1428,6701.0
2023-01-04 14:35:00,120.78,120.84,120.6,120.73,7389.0,105.1602,105.2125,105.0035,105.1167,7389.0
2023-01-04 14:40:00,120.72,120.87,120.65,120.69,5793.0,105.108,105.2386,105.047,105.0819,5793.0
2023-01-04 14:45:00,120.65,120.76,120.54,120.55,6294.0,105.047,105.1428,104.9513,104.96,6294.0
2023-01-04 14:50:00,120.51,120.58,120.39,120.54,6785.0,104.9251,104.9861,104.8207,104.9513,6785.0
2023-01-04 14:55:00,120.54,120.84,120.54,120.83,6383.0,104.9513,105.2125,104.9513,105.2038,6383.0
2023-01-04 15:00:00,120.86,121.17,120.83,121.17,13178.0,105.2299,105.4998,105.2038,105.4998,13178.0
2023-01-04 15:05:00,121.16,121.18,120.88,121.01,16030.0,105.4911,105.5085,105.2473,105.3605,16030.0
2023-01-04 15:10:00,121.03,121.14,121.0,121.12,8356.0,105.3779,105.4737,105.3518,105.4563,8356.0
2023-01-04 15:15:00,121.15,121.35,121.15,121.28,9837.0,105.4824,105.6565,105.4824,105.5956,9837.0
2023-01-04 15:20:00,121.27,121.34,120.95,121.09,10139.0,105.5869,105.6478,105.3082,105.4301,10139.0
2023-01-04 15:25:00,121.14,121.2,120.91,120.92,11445.0,105.4737,105.5259,105.2734,105.2821,11445.0
2023-01-04 15:30:00,120.88,121.01,120.77,120.8,11386.0,105.2473,105.3605,105.1515,105.1776,11386.0
2023-01-04 15:35:00,120.74,120.75,120.5,120.64,19160.0,105.1254,105.1341,104.9164,105.0383,19160.0
2023-01-04 15:40:00,120.62,120.65,120.41,120.44,16314.0,105.0209,105.047,104.8381,104.8642,16314.0
2023-01-04 15:45:00,120.41,120.59,120.24,120.59,22945.0,104.8381,104.9948,104.6901,104.9948,22945.0
2023-01-04 15:50:00,120.61,120.81,120.6,120.75,43496.0,105.0122,105.1863,105.0035,105.1341,43496.0
2023-01-04 15:55:00,120.78,121.18,120.73,121.14,76007.0,105.1602,105.5085,105.1167,105.4737,76007.0
2023-01-05 09:30:00,119.6,119.76,118.49,118.49,44756.0,104.1328,104.2721,103.1664,103.1664,44756.0
2023-01-05 09:35:00,118.46,118.62,117.92,117.98,8935.0,103.1403,103.2796,102.6701,102.7223,8935.0
2023-01-05 09:40:00,117.99,117.99,117.44,117.44,18349.0,102.731,102.731,102.2522,102.2522,18349.0
2023-01-05 09:45:00,117.44,117.92,117.44,117.9,12356.0,102.2522,102.6701,102.2522,102.6527,12356.0
2023-01-05 09:50:00,117.83,118.21,117.83,117.93,5024.0,102.5917,102.9226,102.5917,102.6788,5024.0
2023-01-05 09:55:00,117.94,118.32,117.82,118.21,6108.0,102.6875,103.0184,102.583,102.9226,6108.0
2023-01-05 10:00:00,118.23,118.53,117.96,118.44,14564.0,102.94,103.2012,102.7049,103.1228,14564.0
2023-01-05 10:05:00,118.43,119.25,118.43,119.03,8584.0,103.1141,103.8281,103.1141,103.6365,8584.0
2023-01-05 10:10:00,119.03,119.39,118.86,119.39,4759.0,103.6365,103.95,103.4885,103.95,4759.0
2023-01-05 10:15:00,119.38,119.39,118.95,118.95,3887.0,103.9413,103.95,103.5669,103.5669,3887.0
2023-01-05 10:20:00,118.96,118.96,118.48,118.64,2453.0,103.5756,103.5756,103.1577,103.297,2453.0
2023-01-05 10:25:00,118.73,118.73,118.61,118.64,2427.0,103.3753,103.3753,103.2709,103.297,2427.0
2023-01-05 10:30:00,118.6,118.68,118.41,118.47,7477.0,103.2621,103.3318,103.0967,103.149,7477.0
2023-01-05 10:35:00,118.41,118.56,118.28,118.47,6733.0,103.0967,103.2273,102.9835,103.149,6733.0
2023-01-05 10:40:00,118.46,118.73,118.3,118.72,6113.0,103.1403,103.3753,103.0009,103.3666,6113.0
2023-01-05 10:45:00,118.53,118.53,118.16,118.16,1093.0,103.2012,103.2012,102.8791,102.8791,1093.0
2023-01-05 10:50:00,118.15,118.15,117.8,117.86,4608.0,102.8703,102.8703,102.5656,102.6178,4608.0
2023-01-05 10:55:00,117.84,117.93,117.79,117.81,1938.0,102.6004,102.6788,102.5569,102.5743,1938.0
2023-01-05 11:00:00,117.8,117.84,117.7,117.8,5713.0,102.5656,102.6004,102.4785,102.5656,5713.0
2023-01-05 11:05:00,117.8,117.94,117.8,117.91,3781.0,102.5656,102.6875,102.5656,102.6614,3781.0
2023-01-05 11:10:00,117.94,118.23,117.94,117.96,3697.0,102.6875,102.94,102.6875,102.7049,3697.0
2023-01-05 11:15:00,118.02,118.05,117.87,117.87,3048.0,102.7572,102.7833,102.6266,102.6266,3048.0
2023-01-05 11:20:00,117.76,117.76,117.66,117.67,3097.0,102.5308,102.5308,102.4437,102.4524,3097.0
2023-01-05 11:25:00,117.62,117.68,117.45,117.46,4199.0,102.4089,102.4611,102.2609,102.2696,4199.0
2023-01-05 11:30:00,117.45,117.54,117.4,117.5,3624.0,102.2609,102.3392,102.2173,102.3044,3624.0
2023-01-05 11:35:00,117.49,117.66,117.49,117.49,6654.0,102.2957,102.4437,102.2957,102.2957,6654.0
2023-01-05 11:40:00,117.5,117.65,117.39,117.65,5202.0,102.3044,102.435,102.2086,102.435,5202.0
2023-01-05 11:45:00,117.61,117.71,117.51,117.71,3012.0,102.4002,102.4872,102.3131,102.4872,3012.0
2023-01-05 11:50:00,117.68,117.68,117.5,117.5,4818.0,102.4611,102.4611,102.3044,102.3044,4818.0
2023-01-05 11:55:00,117.53,117.64,117.38,117.42,4555.0,102.3305,102.4263,102.1999,102.2348,4555.0
2023-01-05 12:00:00,117.41,117.73,117.41,117.65,4550.0,102.226,102.5047,102.226,102.435,4550.0
2023-01-05 12:05:00,117.65,117.75,117.58,117.75,2085.0,102.435,102.5221,102.3741,102.5221,2085.0
2023-01-05 12:10:00,117.79,117.82,117.71,117.76,3477.0,102.5569,102.583,102.4872,102.5308,3477.0
2023-01-05 12:15:00,117.72,117.78,117.5,117.5,4646.0,102.496,102.5482,102.3044,102.3044,4646.0
2023-01-05 12:20:00,117.44,117.59,117.44,117.57,4300.0,102.2522,102.3828,102.2522,102.3654,4300.0
2023-01-05 12:25:00,117.58,117.68,117.57,117.61,2976.0,102.3741,102.4611,102.3654,102.4002,2976.0
2023-01-05 12:30:00,117.65,117.78,117.61,117.71,8738.0,102.435,102.5482,102.4002,102.4872,8738.0
2023-01-05 12:35:00,117.68,117.77,117.58,117.58,4935.0,102.4611,102.5395,102.3741,102.3741,4935.0
2023-01-05 12:40:00,117.63,117.65,117.46,117.5,7084.0,102.4176,102.435,102.2696,102.3044,7084.0
2023-01-05 12:45:00,117.45,117.48,117.33,117.44,5917.0,102.2609,102.287,102.1564,102.2522,5917.0
2023-01-05 12:50:00,117.44,117.46,117.3,117.44,3363.0,102.2522,102.2696,102.1303,102.2522,3363.0
2023-01-05 12:55:00,117.41,117.47,117.38,117.4,4576.0,102.226,102.2783,102.1999,102.2173,4576.0
2023-01-05 13:00:00,117.51,117.52,117.39,117.43,2594.0,102.3131,102.3218,102.2086,102.2435,2594.0
2023-01-05 13:05:00,117.42,117.62,117.42,117.62,6183.0,102.2348,102.4089,102.2348,102.4089,6183.0
2023-01-05 13:10:00,117.62,117.62,117.41,117.43,6063.0,102.4089,102.4089,102.226,102.2435,6063.0
2023-01-05 13:15:00,117.46,117.46,117.32,117.34,2771.0,102.2696,102.2696,102.1477,102.1651,2771.0
2023-01-05 13:20:00,117.44,117.89,117.44,117.84,12697.0,102.2522,102.644,102.2522,102.6004,12697.0
2023-01-05 13:25:00,117.84,118.1,117.76,117.98,12721.0,102.6004,102.8268,102.5308,102.7223,12721.0
2023-01-05 13:30:00,117.93,118.19,117.93,118.17,4923.0,102.6788,102.9052,102.6788,102.8878,4923.0
2023-01-05 13:35:00,118.17,118.19,117.84,117.89,5708.0,102.8878,102.9052,102.6004,102.644,5708.0
2023-01-05 13:40:00,117.91,118.02,117.81,117.84,4117.0,102.6614,102.7572,102.5743,102.6004,4117.0
2023-01-05 13:45:00,117.82,117.87,117.75,117.82,5726.0,102.583,102.6266,102.5221,102.583,5726.0
2023-01-05 13:50:00,117.77,117.85,117.72,117.84,8741.0,102.5395,102.6091,102.496,102.6004,8741.0
2023-01-05 13:55:00,117.8,117.96,117.66,117.68,4280.0,102.5656,102.7049,102.4437,102.4611,4280.0
2023-01-05 14:00:00,117.67,117.84,117.66,117.78,17044.0,102.4524,102.6004,102.4437,102.5482,17044.0
2023-01-05 14:05:00,117.78,117.87,117.78,117.86,5627.0,102.5482,102.6266,102.5482,102.6178,5627.0
2023-01-05 14:10:00,117.87,117.87,117.6,117.61,7957.0,102.6266,102.6266,102.3915,102.4002,7957.0
2023-01-05 14:15:00,117.66,117.83,117.66,117.83,15789.0,102.4437,102.5917,102.4437,102.5917,15789.0
2023-01-05 14:20:00,117.84,118.02,117.81,118.02,7477.0,102.6004,102.7572,102.5743,102.7572,7477.0
2023-01-05 14:25:00,118.0,118.02,117.81,117.87,9746.0,102.7397,102.7572,102.5743,102.6266,9746.0
2023-01-05 14:30:00,117.84,118.14,117.84,118.11,31438.0,102.6004,102.8616,102.6004,102.8355,31438.0
2023-01-05 14:35:00,118.12,118.54,118.12,118.48,12072.0,102.8442,103.2099,102.8442,103.1577,12072.0
2023-01-05 14:40:00,118.48,118.48,118.42,118.45,4028.0,103.1577,103.1577,103.1054,103.1315,4028.0
2023-01-05 14:45:00,118.45,118.75,118.44,118.75,6841.0,103.1315,103.3928,103.1228,103.3928,6841.0
2023-01-05 14:50:00,118.77,118.86,118.74,118.84,4624.0,103.4102,103.4885,103.384,103.4711,4624.0
2023-01-05 14:55:00,118.85,118.87,118.56,118.66,34378.0,103.4798,103.4972,103.2273,103.3144,34378.0
2023-01-05 15:00:00,118.64,118.64,118.22,118.37,71498.0,103.297,103.297,102.9313,103.0619,71498.0
2023-01-05 15:05:00,118.35,118.37,117.9,117.9,9289.0,103.0445,103.0619,102.6527,102.6527,9289.0
2023-01-05 15:10:00,117.85,117.93,117.82,117.84,10447.0,102.6091,102.6788,102.583,102.6004,10447.0
2023-01-05 15:15:00,117.88,117.89,117.6,117.66,11946.0,102.6353,102.644,102.3915,102.4437,11946.0
2023-01-05 15:20:00,117.64,117.68,117.56,117.6,22666.0,102.4263,102.4611,102.3566,102.3915,22666.0
2023-01-05 15:25:00,117.58,117.58,117.41,117.43,23529.0,102.3741,102.3741,102.226,102.2435,23529.0
2023-01-05 15:30:00,117.41,117.49,117.17,117.49,19698.0,102.226,102.2957,102.0171,102.2957,19698.0
2023-01-05 15:35:00,117.51,117.67,117.49,117.54,18249.0,102.3131,102.4524,102.2957,102.3392,18249.0
2023-01-05 15:40:00,117.47,117.48,117.22,117.35,17040.0,102.2783,102.287,102.0606,102.1738,17040.0
2023-01-05 15:45:00,117.36,117.4,117.17,117.28,14617.0,102.1825,102.2173,102.0171,102.1129,14617.0
2023-01-05 15:50:00,117.27,117.4,117.21,117.22,21388.0,102.1042,102.2173,102.0519,102.0606,21388.0
2023-01-05 15:55:00,117.24,117.51,117.21,117.4,54435.0,102.078,102.3131,102.0519,102.2173,54435.0
2023-01-06 09:30:00,117.82,118.59,117.82,118.59,36361.0,102.583,103.2534,102.583,103.2534,36361.0
2023-01-06 09:35:00,118.71,118.98,118.29,118.34,13757.0,103.3579,103.593,102.9922,103.0358,13757.0
2023-01-06 09:40:00,118.39,118.5,117.92,118.05,10752.0,103.0793,103.1751,102.6701,102.7833,10752.0
2023-01-06 09:45:00,117.99,118.1,117.86,117.97,2209.0,102.731,102.8268,102.6178,102.7136,2209.0
2023-01-06 09:50:00,117.98,118.27,117.98,118.12,19182.0,102.7223,102.9748,102.7223,102.8442,19182.0
2023-01-06 09:55:00,118.12,118.21,117.78,117.91,9118.0,102.8442,102.9226,102.5482,102.6614,9118.0
2023-01-06 10:00:00,117.95,118.41,117.93,118.06,16894.0,102.6962,103.0967,102.6788,102.792,16894.0
2023-01-06 10:05:00,118.14,118.67,118.12,118.54,12869.0,102.8616,103.3231,102.8442,103.2099,12869.0
2023-01-06 10:10:00,118.53,118.78,118.34,118.34,12132.0,103.2012,103.4189,103.0358,103.0358,12132.0
2023-01-06 10:15:00,118.51,118.8,118.47,118.59,7641.0,103.1838,103.4363,103.149,103.2534,7641.0
2023-01-06 10:20:00,118.59,118.66,118.53,118.66,5516.0,103.2534,103.3144,103.2012,103.3144,5516.0
2023-01-06 10:25:00,118.67,118.73,118.28,118.4,6111.0,103.3231,103.3753,102.9835,103.088,6111.0
2023-01-06 10:30:00,118.41,118.7,118.41,118.68,3037.0,103.0967,103.3492,103.0967,103.3318,3037.0
2023-01-06 10:35:00,118.67,119.0,118.62,118.88,6075.0,103.3231,103.6104,103.2796,103.5059,6075.0
2023-01-06 10:40:00,118.88,119.24,118.86,118.92,11160.0,103.5059,103.8194,103.4885,103.5408,11160.0
2023-01-06 10:45:00,118.83,119.11,118.78,119.11,3902.0,103.4624,103.7062,103.4189,103.7062,3902.0
2023-01-06 10:50:00,119.04,119.13,119.0,119.04,18583.0,103.6452,103.7236,103.6104,103.6452,18583.0
2023-01-06 10:55:00,119.0,119.06,118.91,118.94,15164.0,103.6104,103.6627,103.5321,103.5582,15164.0
2023-01-06 11:00:00,118.96,119.0,118.85,118.89,3457.0,103.5756,103.6104,103.4798,103.5146,3457.0
2023-01-06 11:05:00,118.89,118.94,118.79,118.92,8052.0,103.5146,103.5582,103.4276,103.5408,8052.0
2023-01-06 11:10:00,118.95,118.95,118.56,118.58,11934.0,103.5669,103.5669,103.2273,103.2447,11934.0
2023-01-06 11:15:00,118.58,118.75,118.58,118.67,8218.0,103.2447,103.3928,103.2447,103.3231,8218.0
2023-01-06 11:20:00,118.68,118.78,118.68,118.7,7491.0,103.3318,103.4189,103.3318,103.3492,7491.0
2023-01-06 11:25:00,118.68,118.72,118.44,118.46,6640.0,103.3318,103.3666,103.1228,103.1403,6640.0
2023-01-06 11:30:00,118.46,118.71,118.42,118.62,6579.0,103.1403,103.3579,103.1054,103.2796,6579.0
2023-01-06 11:35:00,118.62,118.72,118.59,118.62,5541.0,103.2796,103.3666,103.2534,103.2796,5541.0
2023-01-06 11:40:00,118.69,118.69,118.52,118.68,5604.0,103.3405,103.3405,103.1925,103.3318,5604.0
2023-01-06 11:45:00,118.66,118.7,118.55,118.68,2777.0,103.3144,103.3492,103.2186,103.3318,2777.0
2023-01-06 11:50:00,118.68,118.95,118.68,118.82,4458.0,103.3318,103.5669,103.3318,103.4537,4458.0
2023-01-06 11:55:00,118.91,118.99,118.86,118.86,6681.0,103.5321,103.6017,103.4885,103.4885,6681.0
2023-01-06 12:00:00,118.88,118.94,118.74,118.78,3046.0,103.5059,103.5582,103.384,103.4189,3046.0
2023-01-06 12:05:00,118.81,118.93,118.81,118.92,3700.0,103.445,103.5495,103.445,103.5408,3700.0
2023-01-06 12:10:00,118.86,118.92,118.8,118.84,2015.0,103.4885,103.5408,103.4363,103.4711,2015.0
2023-01-06 12:15:00,118.86,118.93,118.78,118.91,5848.0,103.4885,103.5495,103.4189,103.5321,5848.0
2023-01-06 12:20:00,118.9,119.04,118.75,118.75,33079.0,103.5234,103.6452,103.3928,103.3928,33079.0
2023-01-06 12:25:00,118.77,118.8,118.73,118.76,3586.0,103.4102,103.4363,103.3753,103.4015,3586.0
2023-01-06 12:30:00,118.81,118.88,118.78,118.81,3704.0,103.445,103.5059,103.4189,103.445,3704.0
2023-01-06 12:35:00,118.82,118.88,118.8,118.86,4686.0,103.4537,103.5059,103.4363,103.4885,4686.0
2023-01-06 12:40:00,118.8,118.86,118.71,118.73,5421.0,103.4363,103.4885,103.3579,103.3753,5421.0
2023-01-06 12:45:00,118.76,118.82,118.7,118.7,5618.0,103.4015,103.4537,103.3492,103.3492,5618.0
2023-01-06 12:50:00,118.71,118.71,118.51,118.57,4610.0,103.3579,103.3579,103.1838,103.236,4610.0
2023-01-06 12:55:00,118.6,118.6,118.5,118.53,3292.0,103.2621,103.2621,103.1751,103.2012,3292.0
2023-01-06 13:00:00,118.6,118.7,118.56,118.58,4759.0,103.2621,103.3492,103.2273,103.2447,4759.0
2023-01-06 13:05:00,118.66,118.69,118.57,118.65,4825.0,103.3144,103.3405,103.236,103.3057,4825.0
2023-01-06 13:10:00,118.61,118.64,118.5,118.59,5108.0,103.2709,103.297,103.1751,103.2534,5108.0
2023-01-06 13:15:00,118.59,118.69,118.56,118.56,4161.0,103.2534,103.3405,103.2273,103.2273,4161.0
2023-01-06 13:20:00,118.61,118.61,118.48,118.52,3298.0,103.2709,103.2709,103.1577,103.1925,3298.0
2023-01-06 13:25:00,118.58,118.62,118.5,118.55,3827.0,103.2447,103.2796,103.1751,103.2186,3827.0
2023-01-06 13:30:00,118.56,118.67,118.54,118.67,3243.0,103.2273,103.3231,103.2099,103.3231,3243.0
2023-01-06 13:35:00,118.68,118.71,118.62,118.7,3115.0,103.3318,103.3579,103.2796,103.3492,3115.0
2023-01-06 13:40:00,118.74,118.8,118.7,118.77,4654.0,103.384,103.4363,103.3492,103.4102,4654.0
2023-01-06 13:45:00,118.79,118.89,118.78,118.88,1391.0,103.4276,103.5146,103.4189,103.5059,1391.0
2023-01-06 13:50:00,118.85,118.9,118.82,118.87,2619.0,103.4798,103.5234,103.4537,103.4972,2619.0
2023-01-06 13:55:00,118.91,119.0,118.9,118.93,4957.0,103.5321,103.6104,103.5234,103.5495,4957.0
2023-01-06 14:00:00,118.99,119.06,118.95,119.04,3693.0,103.6017,103.6627,103.5669,103.6452,3693.0
2023-01-06 14:05:00,119.03,119.09,119.0,119.09,4466.0,103.6365,103.6888,103.6104,103.6888,4466.0
2023-01-06 14:10:00,119.08,119.14,119.06,119.09,5643.0,103.6801,103.7323,103.6627,103.6888,5643.0
2023-01-06 14:15:00,119.06,119.12,118.97,119.12,8523.0,103.6627,103.7149,103.5843,103.7149,8523.0
2023-01-06 14:20:00,119.1,119.21,119.03,119.08,5713.0,103.6975,103.7933,103.6365,103.6801,5713.0
2023-01-06 14:25:00,119.08,119.08,118.83,118.86,8531.0,103.6801,103.6801,103.4624,103.4885,8531.0
2023-01-06 14:30:00,118.92,119.13,118.92,119.06,6758.0,103.5408,103.7236,103.5408,103.6627,6758.0
2023-01-06 14:35:00,119.06,119.15,119.06,119.13,7652.0,103.6627,103.741,103.6627,103.7236,7652.0
2023-01-06 14:40:00,119.13,119.21,119.12,119.17,7914.0,103.7236,103.7933,103.7149,103.7584,7914.0
2023-01-06 14:45:00,119.16,119.16,118.97,119.12,14254.0,103.7497,103.7497,103.5843,103.7149,14254.0
2023-01-06 14:50:00,119.05,119.24,119.05,119.16,12713.0,103.654,103.8194,103.654,103.7497,12713.0
2023-01-06 14:55:00,119.15,119.22,119.07,119.07,19350.0,103.741,103.802,103.6714,103.6714,19350.0
2023-01-06 15:00:00,119.08,119.25,119.03,119.21,10976.0,103.6801,103.8281,103.6365,103.7933,10976.0
2023-01-06 15:05:00,119.21,119.3,119.19,119.25,8431.0,103.7933,103.8716,103.7758,103.8281,8431.0
2023-01-06 15:10:00,119.24,119.33,119.19,119.26,11838.0,103.8194,103.8977,103.7758,103.8368,11838.0
2023-01-06 15:15:00,119.28,119.33,119.14,119.14,10012.0,103.8542,103.8977,103.7323,103.7323,10012.0
2023-01-06 15:20:00,119.14,119.14,118.97,119.13,11906.0,103.7323,103.7323,103.5843,103.7236,11906.0
2023-01-06 15:25:00,119.14,119.18,119.04,119.04,9164.0,103.7323,103.7671,103.6452,103.6452,9164.0
2023-01-06 15:30:00,119.04,119.28,119.04,119.27,14425.0,103.6452,103.8542,103.6452,103.8455,14425.0
2023-01-06 15:35:00,119.27,119.37,119.25,119.37,13398.0,103.8455,103.9326,103.8281,103.9326,13398.0
2023-01-06 15:40:00,119.37,119.45,119.36,119.45,17612.0,103.9326,104.0022,103.9239,104.0022,17612.0
2023-01-06 15:45:00,119.44,119.53,119.09,119.1,34677.0,103.9935,104.0719,103.6888,103.6975,34677.0
2023-01-06 15:50:00,119.08,119.11,118.82,118.88,35116.0,103.6801,103.7062,103.4537,103.5059,35116.0
2023-01-06 15:55:00,118.88,118.91,118.71,118.84,106877.0,103.5059,103.5321,103.3579,103.4711,106877.0
2023-01-09 09:30:00,118.83,119.49,118.51,118.55,33049.0,103.4624,104.0371,103.1838,103.2186,33049.0
2023-01-09 09:35:00,118.52,118.55,117.98,118.23,12480.0,103.1925,103.2186,102.7223,102.94,12480.0
2023-01-09 09:40:00,118.3,118.35,117.61,117.81,44946.0,103.0009,103.0445,102.4002,102.5743,44946.0
2023-01-09 09:45:00,117.78,118.41,117.77,118.36,22586.0,102.5482,103.0967,102.5395,103.0532,22586.0
2023-01-09 09:50:00,118.32,118.52,118.1,118.49,9079.0,103.0184,103.1925,102.8268,103.1664,9079.0
2023-01-09 09:55:00,118.45,118.58,118.35,118.53,16284.0,103.1315,103.2447,103.0445,103.2012,16284.0
2023-01-09 10:00:00,118.54,118.89,118.48,118.77,12846.0,103.2099,103.5146,103.1577,103.4102,12846.0
2023-01-09 10:05:00,118.68,119.26,118.6,119.26,8433.0,103.3318,103.8368,103.2621,103.8368,8433.0
2023-01-09 10:10:00,119.4,119.6,119.07,119.07,8492.0,103.9587,104.1328,103.6714,103.6714,8492.0
2023-01-09 10:15:00,119.05,119.17,118.92,119.14,5309.0,103.654,103.7584,103.5408,103.7323,5309.0
2023-01-09 10:20:00,119.22,119.22,118.9,118.9,5460.0,103.802,103.802,103.5234,103.5234,5460.0
2023-01-09 10:25:00,118.88,118.97,118.74,118.82,21056.0,103.5059,103.5843,103.384,103.4537,21056.0
2023-01-09 10:30:00,118.75,119.07,118.64,119.07,12316.0,103.3928,103.6714,103.297,103.6714,12316.0
2023-01-09 10:35:00,119.02,119.05,118.84,118.85,4042.0,103.6278,103.654,103.4711,103.4798,4042.0
2023-01-09 10:40:00,118.88,118.91,118.64,118.78,7660.0,103.5059,103.5321,103.297,103.4189,7660.0
2023-01-09 10:45:00,118.81,119.07,118.8,119.05,4337.0,103.445,103.6714,103.4363,103.654,4337.0
2023-01-09 10:50:00,119.04,119.04,118.81,118.88,5395.0,103.6452,103.6452,103.445,103.5059,5395.0
2023-01-09 10:55:00,118.91,119.03,118.67,118.67,3775.0,103.5321,103.6365,103.3231,103.3231,3775.0
2023-01-09 11:00:00,118.67,118.72,118.58,118.65,2671.0,103.3231,103.3666,103.2447,103.3057,2671.0
2023-01-09 11:05:00,118.64,118.73,118.56,118.58,6759.0,103.297,103.3753,103.2273,103.2447,6759.0
2023-01-09 11:10:00,118.54,118.75,118.5,118.72,22913.0,103.2099,103.3928,103.1751,103.3666,22913.0
2023-01-09 11:15:00,118.74,118.95,118.74,118.95,11634.0,103.384,103.5669,103.384,103.5669,11634.0
2023-01-09 11:20:00,118.98,119.05,118.77,118.78,8409.0,103.593,103.654,103.4102,103.4189,8409.0
2023-01-09 11:25:00,118.77,118.77,118.5,118.5,13301.0,103.4102,103.4102,103.1751,103.1751,13301.0
2023-01-09 11:30:00,118.48,118.77,118.41,118.66,8996.0,103.1577,103.4102,103.0967,103.3144,8996.0
2023-01-09 11:35:00,118.63,118.74,118.56,118.65,4401.0,103.2883,103.384,103.2273,103.3057,4401.0
2023-01-09 11:40:00,118.67,118.86,118.67,118.86,6064.0,103.3231,103.4885,103.3231,103.4885,6064.0
2023-01-09 11:45:00,118.87,118.98,118.76,118.96,23924.0,103.4972,103.593,103.4015,103.5756,23924.0
2023-01-09 11:50:00,118.98,118.98,118.91,118.97,12353.0,103.593,103.593,103.5321,103.5843,12353.0
2023-01-09 11:55:00,118.93,119.16,118.87,119.16,13133.0,103.5495,103.7497,103.4972,103.7497,13133.0
2023-01-09 12:00:00,119.22,119.27,119.09,119.14,6336.0,103.802,103.8455,103.6888,103.7323,6336.0
2023-01-09 12:05:00,119.09,119.19,118.95,119.02,10306.0,103.6888,103.7758,103.5669,103.6278,10306.0
2023-01-09 12:10:00,118.99,119.08,118.82,118.86,13806.0,103.6017,103.6801,103.4537,103.4885,13806.0
2023-01-09 12:15:00,118.87,118.89,118.75,118.75,6155.0,103.4972,103.5146,103.3928,103.3928,6155.0
2023-01-09 12:20:00,118.73,118.8,118.66,118.8,6517.0,103.3753,103.4363,103.3144,103.4363,6517.0
2023-01-09 12:25:00,118.73,118.73,118.62,118.67,4785.0,103.3753,103.3753,103.2796,103.3231,4785.0
2023-01-09 12:30:00,118.7,118.96,118.69,118.79,7368.0,103.3492,103.5756,103.3405,103.4276,7368.0
2023-01-09 12:35:00,118.79,118.81,118.57,118.6,7582.0,103.4276,103.445,103.236,103.2621,7582.0
2023-01-09 12:40:00,118.6,118.79,118.56,118.73,5663.0,103.2621,103.4276,103.2273,103.3753,5663.0
2023-01-09 12:45:00,118.75,118.86,118.72,118.77,5601.0,103.3928,103.4885,103.3666,103.4102,5601.0
2023-01-09 12:50:00,118.77,118.94,118.77,118.94,2456.0,103.4102,103.5582,103.4102,103.5582,2456.0
2023-01-09 12:55:00,118.94,119.01,118.84,118.99,4142.0,103.5582,103.6191,103.4711,103.6017,4142.0
2023-01-09 13:00:00,118.98,119.07,118.93,118.94,8754.0,103.593,103.6714,103.5495,103.5582,8754.0
2023-01-09 13:05:00,118.97,119.0,118.84,118.88,3199.0,103.5843,103.6104,103.4711,103.5059,3199.0
2023-01-09 13:10:00,118.87,118.87,118.77,118.86,4329.0,103.4972,103.4972,103.4102,103.4885,4329.0
2023-01-09 13:15:00,118.82,118.88,118.79,118.84,2180.0,103.4537,103.5059,103.4276,103.4711,2180.0
2023-01-09 13:20:00,118.8,118.9,118.74,118.9,4319.0,103.4363,103.5234,103.384,103.5234,4319.0
2023-01-09 13:25:00,118.87,118.88,118.8,118.87,3398.0,103.4972,103.5059,103.4363,103.4972,3398.0
2023-01-09 13:30:00,118.91,118.96,118.68,118.69,3606.0,103.5321,103.5756,103.3318,103.3405,3606.0
2023-01-09 13:35:00,118.65,118.74,118.48,118.64,5818.0,103.3057,103.384,103.1577,103.297,5818.0
2023-01-09 13:40:00,118.57,118.66,118.51,118.61,5016.0,103.236,103.3144,103.1838,103.2709,5016.0
2023-01-09 13:45:00,118.6,118.6,118.48,118.59,5484.0,103.2621,103.2621,103.1577,103.2534,5484.0
2023-01-09 13:50:00,118.52,118.67,118.5,118.67,3695.0,103.1925,103.3231,103.1751,103.3231,3695.0
2023-01-09 13:55:00,118.66,118.83,118.65,118.82,3697.0,103.3144,103.4624,103.3057,103.4537,3697.0
2023-01-09 14:00:00,118.83,119.13,118.83,119.09,5388.0,103.4624,103.7236,103.4624,103.6888,5388.0
2023-01-09 14:05:00,119.07,119.07,118.68,118.91,7339.0,103.6714,103.6714,103.3318,103.5321,7339.0
2023-01-09 14:10:00,118.88,118.98,118.86,118.91,3590.0,103.5059,103.593,103.4885,103.5321,3590.0
2023-01-09 14:15:00,118.89,118.99,118.86,118.92,3683.0,103.5146,103.6017,103.4885,103.5408,3683.0
2023-01-09 14:20:00,118.94,119.04,118.91,119.0,4840.0,103.5582,103.6452,103.5321,103.6104,4840.0
2023-01-09 14:25:00,119.01,119.04,118.73,118.73,7786.0,103.6191,103.6452,103.3753,103.3753,7786.0
2023-01-09 14:30:00,118.71,118.75,118.64,118.65,3630.0,103.3579,103.3928,103.297,103.3057,3630.0
2023-01-09 14:35:00,118.64,118.64,118.52,118.55,4190.0,103.297,103.297,103.1925,103.2186,4190.0
2023-01-09 14:40:00,118.52,118.75,118.51,118.75,7052.0,103.1925,103.3928,103.1838,103.3928,7052.0
2023-01-09 14:45:00,118.74,118.88,118.71,118.84,8269.0,103.384,103.5059,103.3579,103.4711,8269.0
2023-01-09 14:50:00,118.8,118.89,118.78,118.8,8054.0,103.4363,103.5146,103.4189,103.4363,8054.0
2023-01-09 14:55:00,118.76,118.76,118.41,118.45,6707.0,103.4015,103.4015,103.0967,103.1315,6707.0
2023-01-09 15:00:00,118.38,118.51,118.35,118.49,20879.0,103.0706,103.1838,103.0445,103.1664,20879.0
2023-01-09 15:05:00,118.49,118.69,118.49,118.68,5018.0,103.1664,103.3405,103.1664,103.3318,5018.0
2023-01-09 15:10:00,118.58,118.64,118.32,118.32,5649.0,103.2447,103.297,103.0184,103.0184,5649.0
2023-01-09 15:15:00,118.29,118.45,118.21,118.37,8349.0,102.9922,103.1315,102.9226,103.0619,8349.0
2023-01-09 15:20:00,118.37,118.48,118.3,118.3,7683.0,103.0619,103.1577,103.0009,103.0009,7683.0
2023-01-09 15:25:00,118.32,118.32,118.16,118.18,7850.0,103.0184,103.0184,102.8791,102.8965,7850.0
2023-01-09 15:30:00,118.2,118.26,117.98,118.01,15174.0,102.9139,102.9661,102.7223,102.7485,15174.0
2023-01-09 15:35:00,118.01,118.02,117.84,117.84,17159.0,102.7485,102.7572,102.6004,102.6004,17159.0
2023-01-09 15:40:00,117.84,118.12,117.75,118.11,16791.0,102.6004,102.8442,102.5221,102.8355,16791.0
2023-01-09 15:45:00,118.13,118.21,118.03,118.2,23570.0,102.8529,102.9226,102.7659,102.9139,23570.0
2023-01-09 15:50:00,118.24,118.46,118.17,118.28,42770.0,102.9487,103.1403,102.8878,102.9835,42770.0
2023-01-09 15:55:00,118.29,118.47,118.25,118.31,72520.0,102.9922,103.149,102.9574,103.0097,72520.0
2023-01-10 09:30:00,117.61,117.78,117.24,117.6,19387.0,102.4002,102.5482,102.078,102.3915,19387.0
2023-01-10 09:35:00,117.62,117.68,117.4,117.4,8142.0,102.4089,102.4611,102.2173,102.2173,8142.0
2023-01-10 09:40:00,117.32,117.38,116.82,116.89,21928.0,102.1477,102.1999,101.7123,101.7733,21928.0
2023-01-10 09:45:00,116.95,117.01,116.48,116.69,15272.0,101.8255,101.8778,101.4163,101.5992,15272.0
2023-01-10 09:50:00,116.62,116.74,116.45,116.72,4553.0,101.5382,101.6427,101.3902,101.6253,4553.0
2023-01-10 09:55:00,116.62,116.72,116.35,116.38,12216.0,101.5382,101.6253,101.3031,101.3292,12216.0
2023-01-10 10:00:00,116.5,116.55,116.34,116.52,11258.0,101.4337,101.4773,101.2944,101.4511,11258.0
2023-01-10 10:05:00,116.5,116.74,116.47,116.61,10041.0,101.4337,101.6427,101.4076,101.5295,10041.0
2023-01-10 10:10:00,116.6,116.8,116.5,116.67,9647.0,101.5208,101.6949,101.4337,101.5817,9647.0
2023-01-10 10:15:00,116.71,116.73,116.52,116.61,8595.0,101.6166,101.634,101.4511,101.5295,8595.0
2023-01-10 10:20:00,116.57,116.66,116.16,116.19,9726.0,101.4947,101.573,101.1377,101.1638,9726.0
2023-01-10 10:25:00,116.26,116.61,116.25,116.42,5588.0,101.2248,101.5295,101.2161,101.3641,5588.0
2023-01-10 10:30:00,116.34,116.34,115.8,115.99,8837.0,101.2944,101.2944,100.8243,100.9897,8837.0
2023-01-10 10:35:00,116.0,116.0,115.75,115.85,8603.0,100.9984,100.9984,100.7807,100.8678,8603.0
2023-01-10 10:40:00,115.83,115.88,115.44,115.49,9851.0,100.8504,100.8939,100.5108,100.5543,9851.0
2023-01-10 10:45:00,115.44,115.64,115.44,115.57,6179.0,100.5108,100.6849,100.5108,100.624,6179.0
2023-01-10 10:50:00,115.57,115.95,115.55,115.9,6388.0,100.624,100.9549,100.6066,100.9113,6388.0
2023-01-10 10:55:00,115.88,116.23,115.86,116.21,4130.0,100.8939,101.1986,100.8765,101.1812,4130.0
2023-01-10 11:00:00,116.21,116.31,116.15,116.28,3685.0,101.1812,101.2683,101.129,101.2422,3685.0
2023-01-10 11:05:00,116.24,116.47,116.24,116.33,8758.0,101.2074,101.4076,101.2074,101.2857,8758.0
2023-01-10 11:10:00,116.33,116.55,116.33,116.52,3110.0,101.2857,101.4773,101.2857,101.4511,3110.0
2023-01-10 11:15:00,116.48,116.53,116.41,116.46,5012.0,101.4163,101.4599,101.3554,101.3989,5012.0
2023-01-10 11:20:00,116.48,116.63,116.48,116.49,7290.0,101.4163,101.5469,101.4163,101.425,7290.0
2023-01-10 11:25:00,116.47,116.47,116.22,116.27,3125.0,101.4076,101.4076,101.1899,101.2335,3125.0
2023-01-10 11:30:00,116.28,116.46,116.24,116.3,14331.0,101.2422,101.3989,101.2074,101.2596,14331.0
2023-01-10 11:35:00,116.34,116.48,116.33,116.37,2238.0,101.2944,101.4163,101.2857,101.3205,2238.0
2023-01-10 11:40:00,116.41,116.44,116.27,116.27,4910.0,101.3554,101.3815,101.2335,101.2335,4910.0
2023-01-10 11:45:00,116.25,116.44,116.21,116.44,4223.0,101.2161,101.3815,101.1812,101.3815,4223.0
2023-01-10 11:50:00,116.46,116.53,116.36,116.53,6193.0,101.3989,101.4599,101.3118,101.4599,6193.0
2023-01-10 11:55:00,116.54,116.67,116.54,116.62,6450.0,101.4686,101.5817,101.4686,101.5382,6450.0
2023-01-10 12:00:00,116.56,116.59,116.36,116.59,5369.0,101.486,101.5121,101.3118,101.5121,5369.0
2023-01-10 12:05:00,116.51,116.51,116.37,116.41,2018.0,101.4424,101.4424,101.3205,101.3554,2018.0
2023-01-10 12:10:00,116.37,116.58,116.36,116.54,4475.0,101.3205,101.5034,101.3118,101.4686,4475.0
2023-01-10 12:15:00,116.6,116.6,116.46,116.47,4605.0,101.5208,101.5208,101.3989,101.4076,4605.0
2023-01-10 12:20:00,116.48,116.66,116.45,116.6,9667.0,101.4163,101.573,101.3902,101.5208,9667.0
2023-01-10 12:25:00,116.52,116.52,116.36,116.44,4856.0,101.4511,101.4511,101.3118,101.3815,4856.0
2023-01-10 12:30:00,116.47,116.57,116.42,116.5,8799.0,101.4076,101.4947,101.3641,101.4337,8799.0
2023-01-10 12:35:00,116.48,116.49,116.34,116.46,3700.0,101.4163,101.425,101.2944,101.3989,3700.0
2023-01-10 12:40:00,116.43,116.61,116.4,116.51,13830.0,101.3728,101.5295,101.3467,101.4424,13830.0
2023-01-10 12:45:00,116.49,116.51,116.43,116.43,3773.0,101.425,101.4424,101.3728,101.3728,3773.0
2023-01-10 12:50:00,116.42,116.49,116.28,116.28,5032.0,101.3641,101.425,101.2422,101.2422,5032.0
2023-01-10 12:55:00,116.32,116.33,116.21,116.22,6228.0,101.277,101.2857,101.1812,101.1899,6228.0
2023-01-10 13:00:00,116.23,116.73,116.19,116.69,25528.0,101.1986,101.634,101.1638,101.5992,25528.0
2023-01-10 13:05:00,116.67,116.69,116.53,116.58,7735.0,101.5817,101.5992,101.4599,101.5034,7735.0
2023-01-10 13:10:00,116.57,116.59,116.4,116.4,6530.0,101.4947,101.5121,101.3467,101.3467,6530.0
2023-01-10 13:15:00,116.41,116.43,116.25,116.28,12456.0,101.3554,101.3728,101.2161,101.2422,12456.0
2023-01-10 13:20:00,116.26,116.4,116.25,116.39,5099.0,101.2248,101.3467,101.2161,101.338,5099.0
2023-01-10 13:25:00,116.41,116.44,116.36,116.42,3550.0,101.3554,101.3815,101.3118,101.3641,3550.0
2023-01-10 13:30:00,116.41,116.6,116.41,116.56,4605.0,101.3554,101.5208,101.3554,101.486,4605.0
2023-01-10 13:35:00,116.56,116.62,116.48,116.48,6305.0,101.486,101.5382,101.4163,101.4163,6305.0
2023-01-10 13:40:00,116.48,116.56,116.38,116.4,4948.0,101.4163,101.486,101.3292,101.3467,4948.0
2023-01-10 13:45:00,116.39,116.53,116.38,116.53,2341.0,101.338,101.4599,101.3292,101.4599,2341.0
2023-01-10 13:50:00,116.56,116.59,116.43,116.44,5309.0,101.486,101.5121,101.3728,101.3815,5309.0
2023-01-10 13:55:00,116.36,116.46,116.32,116.44,5817.0,101.3118,101.3989,101.277,101.3815,5817.0
2023-01-10 14:00:00,116.47,116.51,116.4,116.42,4729.0,101.4076,101.4424,101.3467,101.3641,4729.0
2023-01-10 14:05:00,116.42,116.64,116.38,116.62,8525.0,101.3641,101.5556,101.3292,101.5382,8525.0
2023-01-10 14:10:00,116.62,116.7,116.51,116.57,5224.0,101.5382,101.6079,101.4424,101.4947,5224.0
2023-01-10 14:15:00,116.6,116.65,116.57,116.65,2275.0,101.5208,101.5643,101.4947,101.5643,2275.0
2023-01-10 14:20:00,116.65,116.7,116.51,116.53,3468.0,101.5643,101.6079,101.4424,101.4599,3468.0
2023-01-10 14:25:00,116.56,116.65,116.49,116.63,4542.0,101.486,101.5643,101.425,101.5469,4542.0
2023-01-10 14:30:00,116.61,116.71,116.56,116.57,8126.0,101.5295,101.6166,101.486,101.4947,8126.0
2023-01-10 14:35:00,116.58,116.59,116.48,116.5,3821.0,101.5034,101.5121,101.4163,101.4337,3821.0
2023-01-10 14:40:00,116.49,116.65,116.46,116.6,8717.0,101.425,101.5643,101.3989,101.5208,8717.0
2023-01-10 14:45:00,116.55,116.66,116.55,116.62,5234.0,101.4773,101.573,101.4773,101.5382,5234.0
2023-01-10 14:50:00,116.61,116.63,116.53,116.57,4562.0,101.5295,101.5469,101.4599,101.4947,4562.0
2023-01-10 14:55:00,116.56,116.61,116.53,116.59,6096.0,101.486,101.5295,101.4599,101.5121,6096.0
2023-01-10 15:00:00,116.59,116.6,116.45,116.47,11403.0,101.5121,101.5208,101.3902,101.4076,11403.0
2023-01-10 15:05:00,116.49,116.55,116.41,116.55,4319.0,101.425,101.4773,101.3554,101.4773,4319.0
2023-01-10 15:10:00,116.51,116.75,116.46,116.75,8417.0,101.4424,101.6514,101.3989,101.6514,8417.0
2023-01-10 15:15:00,116.73,116.86,116.72,116.79,9585.0,101.634,101.7472,101.6253,101.6862,9585.0
2023-01-10 15:20:00,116.78,116.78,116.54,116.59,8809.0,101.6775,101.6775,101.4686,101.5121,8809.0
2023-01-10 15:25:00,116.59,116.68,116.51,116.52,6988.0,101.5121,101.5905,101.4424,101.4511,6988.0
2023-01-10 15:30:00,116.5,116.5,116.26,116.29,8870.0,101.4337,101.4337,101.2248,101.2509,8870.0
2023-01-10 15:35:00,116.29,116.31,116.14,116.18,10070.0,101.2509,101.2683,101.1203,101.1551,10070.0
2023-01-10 15:40:00,116.18,116.34,116.13,116.3,9365.0,101.1551,101.2944,101.1116,101.2596,9365.0
2023-01-10 15:45:00,116.28,116.37,116.24,116.32,18068.0,101.2422,101.3205,101.2074,101.277,18068.0
2023-01-10 15:50:00,116.32,116.69,116.31,116.63,30082.0,101.277,101.5992,101.2683,101.5469,30082.0
2023-01-10 15:55:00,116.66,116.87,116.64,116.85,78918.0,101.573,101.7559,101.5556,101.7385,78918.0
2023-01-11 09:30:00,117.8,118.5,117.15,118.42,28069.0,102.5656,103.1751,101.9997,103.1054,28069.0
2023-01-11 09:35:00,118.45,118.76,118.38,118.75,8566.0,103.1315,103.4015,103.0706,103.3928,8566.0
2023-01-11 09:40:00,118.73,118.77,118.37,118.58,11343.0,103.3753,103.4102,103.0619,103.2447,11343.0
2023-01-11 09:45:00,118.59,118.91,118.5,118.51,20791.0,103.2534,103.5321,103.1751,103.1838,20791.0
2023-01-11 09:50:00,118.5,118.57,118.4,118.5,3774.0,103.1751,103.236,103.088,103.1751,3774.0
2023-01-11 09:55:00,118.58,118.58,118.45,118.55,5939.0,103.2447,103.2447,103.1315,103.2186,5939.0
2023-01-11 10:00:00,118.54,118.58,118.09,118.09,7247.0,103.2099,103.2447,102.8181,102.8181,7247.0
2023-01-11 10:05:00,118.07,118.14,117.71,117.88,4196.0,102.8007,102.8616,102.4872,102.6353,4196.0
2023-01-11 10:10:00,117.89,117.93,117.84,117.87,3596.0,102.644,102.6788,102.6004,102.6266,3596.0
2023-01-11 10:15:00,117.82,117.9,117.79,117.83,3338.0,102.583,102.6527,102.5569,102.5917,3338.0
2023-01-11 10:20:00,117.77,117.86,117.67,117.74,21125.0,102.5395,102.6178,102.4524,102.5134,21125.0
2023-01-11 10:25:00,117.67,118.3,117.59,118.2,12027.0,102.4524,103.0009,102.3828,102.9139,12027.0
2023-01-11 10:30:00,118.21,118.24,117.94,117.94,5757.0,102.9226,102.9487,102.6875,102.6875,5757.0
2023-01-11 10:35:00,117.96,118.08,117.77,118.02,2600.0,102.7049,102.8094,102.5395,102.7572,2600.0
2023-01-11 10:40:00,118.09,118.29,118.09,118.17,2511.0,102.8181,102.9922,102.8181,102.8878,2511.0
2023-01-11 10:45:00,118.27,118.34,118.27,118.32,5765.0,102.9748,103.0358,102.9748,103.0184,5765.0
2023-01-11 10:50:00,118.26,118.32,118.2,118.28,6270.0,102.9661,103.0184,102.9139,102.9835,6270.0
2023-01-11 10:55:00,118.28,118.28,117.98,118.06,8310.0,102.9835,102.9835,102.7223,102.792,8310.0
2023-01-11 11:00:00,118.04,118.68,118.04,118.64,11380.0,102.7746,103.3318,102.7746,103.297,11380.0
2023-01-11 11:05:00,118.64,118.81,118.64,118.76,5187.0,103.297,103.445,103.297,103.4015,5187.0
2023-01-11 11:10:00,118.75,119.06,118.69,119.06,18141.0,103.3928,103.6627,103.3405,103.6627,18141.0
2023-01-11 11:15:00,119.14,119.14,118.92,118.99,3119.0,103.7323,103.7323,103.5408,103.6017,3119.0
2023-01-11 11:20:00,118.94,119.01,118.93,119.01,5191.0,103.5582,103.6191,103.5495,103.6191,5191.0
2023-01-11 11:25:00,119.03,119.05,118.89,118.89,5371.0,103.6365,103.654,103.5146,103.5146,5371.0
2023-01-11 11:30:00,118.95,119.1,118.9,118.98,8426.0,103.5669,103.6975,103.5234,103.593,8426.0
2023-01-11 11:35:00,119.01,119.26,119.01,119.23,10959.0,103.6191,103.8368,103.6191,103.8107,10959.0
2023-01-11 11:40:00,119.18,119.24,119.02,119.05,10175.0,103.7671,103.8194,103.6278,103.654,10175.0
2023-01-11 11:45:00,119.06,119.08,118.88,118.91,8711.0,103.6627,103.6801,103.5059,103.5321,8711.0
2023-01-11 11:50:00,118.84,118.91,118.8,118.85,5764.0,103.4711,103.5321,103.4363,103.4798,5764.0
2023-01-11 11:55:00,118.81,118.82,118.64,118.67,3509.0,103.445,103.4537,103.297,103.3231,3509.0
2023-01-11 12:00:00,118.69,118.83,118.68,118.76,2782.0,103.3405,103.4624,103.3318,103.4015,2782.0
2023-01-11 12:05:00,118.74,118.9,118.71,118.87,3865.0,103.384,103.5234,103.3579,103.4972,3865.0
2023-01-11 12:10:00,118.85,119.12,118.85,119.12,4343.0,103.4798,103.7149,103.4798,103.7149,4343.0
2023-01-11 12:15:00,119.12,119.29,119.12,119.13,9190.0,103.7149,103.8629,103.7149,103.7236,9190.0
2023-01-11 12:20:00,119.14,119.25,119.13,119.14,2104.0,103.7323,103.8281,103.7236,103.7323,2104.0
2023-01-11 12:25:00,119.06,119.13,119.03,119.05,2528.0,103.6627,103.7236,103.6365,103.654,2528.0
2023-01-11 12:30:00,119.01,119.1,118.97,119.07,2012.0,103.6191,103.6975,103.5843,103.6714,2012.0
2023-01-11 12:35:00,119.1,119.19,119.07,119.1,3331.0,103.6975,103.7758,103.6714,103.6975,3331.0
2023-01-11 12:40:00,119.13,119.2,119.13,119.19,810.0,103.7236,103.7846,103.7236,103.7758,810.0
2023-01-11 12:45:00,119.18,119.26,119.18,119.23,2698.0,103.7671,103.8368,103.7671,103.8107,2698.0
2023-01-11 12:50:00,119.25,119.28,119.16,119.18,2891.0,103.8281,103.8542,103.7497,103.7671,2891.0
2023-01-11 12:55:00,119.1,119.11,119.04,119.09,1897.0,103.6975,103.7062,103.6452,103.6888,1897.0
2023-01-11 13:00:00,119.15,119.36,119.14,119.36,2145.0,103.741,103.9239,103.7323,103.9239,2145.0
2023-01-11 13:05:00,119.32,119.38,119.31,119.36,3530.0,103.889,103.9413,103.8803,103.9239,3530.0
2023-01-11 13:10:00,119.44,119.55,119.37,119.5,5845.0,103.9935,104.0893,103.9326,104.0458,5845.0
2023-01-11 13:15:00,119.49,119.49,119.16,119.34,4662.0,104.0371,104.0371,103.7497,103.9064,4662.0
2023-01-11 13:20:00,119.29,119.56,119.24,119.56,3201.0,103.8629,104.098,103.8194,104.098,3201.0
2023-01-11 13:25:00,119.52,119.76,119.49,119.73,6223.0,104.0632,104.2721,104.0371,104.246,6223.0
2023-01-11 13:30:00,119.71,119.71,119.61,119.61,3500.0,104.2286,104.2286,104.1415,104.1415,3500.0
2023-01-11 13:35:00,119.69,119.75,119.63,119.66,4070.0,104.2112,104.2634,104.1589,104.1851,4070.0
2023-01-11 13:40:00,119.67,119.78,119.65,119.65,3312.0,104.1938,104.2895,104.1764,104.1764,3312.0
2023-01-11 13:45:00,119.63,119.75,119.61,119.69,4229.0,104.1589,104.2634,104.1415,104.2112,4229.0
2023-01-11 13:50:00,119.7,119.7,119.56,119.56,2322.0,104.2199,104.2199,104.098,104.098,2322.0
2023-01-11 13:55:00,119.57,119.74,119.57,119.74,3794.0,104.1067,104.2547,104.1067,104.2547,3794.0
2023-01-11 14:00:00,119.74,119.79,119.69,119.79,7456.0,104.2547,104.2983,104.2112,104.2983,7456.0
2023-01-11 14:05:00,119.76,119.89,119.69,119.82,6147.0,104.2721,104.3853,104.2112,104.3244,6147.0
2023-01-11 14:10:00,119.85,119.97,119.85,119.9,3821.0,104.3505,104.455,104.3505,104.394,3821.0
2023-01-11 14:15:00,119.92,120.04,119.92,120.02,9128.0,104.4114,104.5159,104.4114,104.4985,9128.0
2023-01-11 14:20:00,119.99,120.13,119.98,120.13,3001.0,104.4724,104.5943,104.4637,104.5943,3001.0
2023-01-11 14:25:00,120.18,120.27,120.14,120.24,5813.0,104.6378,104.7162,104.603,104.6901,5813.0
2023-01-11 14:30:00,120.27,120.31,120.22,120.31,4158.0,104.7162,104.751,104.6726,104.751,4158.0
2023-01-11 14:35:00,120.33,120.4,120.28,120.28,19501.0,104.7684,104.8294,104.7249,104.7249,19501.0
2023-01-11 14:40:00,120.25,120.3,120.15,120.3,3733.0,104.6988,104.7423,104.6117,104.7423,3733.0
2023-01-11 14:45:00,120.32,120.35,120.09,120.11,3095.0,104.7597,104.7858,104.5595,104.5769,3095.0
2023-01-11 14:50:00,120.09,120.26,120.07,120.26,4860.0,104.5595,104.7075,104.542,104.7075,4860.0
2023-01-11 14:55:00,120.27,120.39,120.23,120.39,8176.0,104.7162,104.8207,104.6814,104.8207,8176.0
2023-01-11 15:00:00,120.41,120.56,120.37,120.54,8456.0,104.8381,104.9687,104.8032,104.9513,8456.0
2023-01-11 15:05:00,120.51,120.59,120.44,120.54,132627.0,104.9251,104.9948,104.8642,104.9513,132627.0
2023-01-11 15:10:00,120.52,120.63,120.26,120.31,68316.0,104.9338,105.0296,104.7075,104.751,68316.0
2023-01-11 15:15:00,120.33,120.47,120.24,120.38,12042.0,104.7684,104.8903,104.6901,104.812,12042.0
2023-01-11 15:20:00,120.41,120.67,120.39,120.67,11940.0,104.8381,105.0644,104.8207,105.0644,11940.0
2023-01-11 15:25:00,120.69,120.89,120.69,120.79,15869.0,105.0819,105.256,105.0819,105.1689,15869.0
2023-01-11 15:30:00,120.81,121.18,120.8,121.18,45883.0,105.1863,105.5085,105.1776,105.5085,45883.0
2023-01-11 15:35:00,121.19,121.33,120.84,120.96,24790.0,105.5172,105.6391,105.2125,105.3169,24790.0
2023-01-11 15:40:00,120.95,121.23,120.95,121.21,11198.0,105.3082,105.552,105.3082,105.5346,11198.0
2023-01-11 15:45:00,121.21,121.37,121.21,121.36,64823.0,105.5346,105.6739,105.5346,105.6652,64823.0
2023-01-11 15:50:00,121.35,121.56,121.26,121.45,40126.0,105.6565,105.8394,105.5781,105.7436,40126.0
2023-01-11 15:55:00,121.47,121.63,121.34,121.35,107097.0,105.761,105.9003,105.6478,105.6565,107097.0
2023-01-12 09:30:00,122.0,122.29,121.74,122.21,24595.0,106.2224,106.4749,105.9961,106.4053,24595.0
2023-01-12 09:35:00,122.27,122.53,122.13,122.5,10895.0,106.4575,106.6839,106.3356,106.6578,10895.0
2023-01-12 09:40:00,122.51,122.61,122.03,122.09,18070.0,106.6665,106.7536,106.2486,106.3008,18070.0
2023-01-12 09:45:00,122.15,122.15,121.67,121.78,18033.0,106.353,106.353,105.9351,106.0309,18033.0
2023-01-12 09:50:00,121.67,121.87,121.45,121.68,10175.0,105.9351,106.1093,105.7436,105.9438,10175.0
2023-01-12 09:55:00,121.71,122.15,121.7,122.07,26023.0,105.97,106.353,105.9612,106.2834,26023.0
2023-01-12 10:00:00,122.12,122.44,122.12,122.39,13095.0,106.3269,106.6055,106.3269,106.562,13095.0
2023-01-12 10:05:00,122.34,122.34,121.89,122.08,9036.0,106.5185,106.5185,106.1267,106.2921,9036.0
2023-01-12 10:10:00,122.06,122.62,122.06,122.55,12449.0,106.2747,106.7623,106.2747,106.7013,12449.0
2023-01-12 10:15:00,122.58,122.85,122.55,122.65,12775.0,106.7274,106.9625,106.7013,106.7884,12775.0
2023-01-12 10:20:00,122.62,122.68,122.47,122.56,6443.0,106.7623,106.8145,106.6317,106.71,6443.0
2023-01-12 10:25:00,122.62,122.86,122.6,122.67,5689.0,106.7623,106.9712,106.7449,106.8058,5689.0
2023-01-12 10:30:00,122.66,122.72,122.48,122.55,6060.0,106.7971,106.8493,106.6404,106.7013,6060.0
2023-01-12 10:35:00,122.71,123.23,122.68,123.23,8656.0,106.8406,107.2934,106.8145,107.2934,8656.0
2023-01-12 10:40:00,123.23,123.38,122.66,122.72,23500.0,107.2934,107.424,106.7971,106.8493,23500.0
2023-01-12 10:45:00,122.82,123.04,122.58,122.99,7632.0,106.9364,107.128,106.7274,107.0844,7632.0
2023-01-12 10:50:00,122.98,123.23,122.81,123.15,7437.0,107.0757,107.2934,106.9277,107.2237,7437.0
2023-01-12 10:55:00,123.21,123.56,123.14,123.33,12733.0,107.276,107.5807,107.215,107.3804,12733.0
2023-01-12 11:00:00,123.35,123.35,122.95,123.1,9557.0,107.3979,107.3979,107.0496,107.1802,9557.0
2023-01-12 11:05:00,123.11,123.3,122.91,122.96,11924.0,107.1889,107.3543,107.0148,107.0583,11924.0
2023-01-12 11:10:00,122.97,123.34,122.94,123.34,6109.0,107.067,107.3892,107.0409,107.3892,6109.0
2023-01-12 11:15:00,123.36,123.41,123.25,123.29,7676.0,107.4066,107.4501,107.3108,107.3456,7676.0
2023-01-12 11:20:00,123.29,123.3,123.12,123.12,19262.0,107.3456,107.3543,107.1976,107.1976,19262.0
2023-01-12 11:25:00,123.16,123.48,123.06,123.3,16617.0,107.2324,107.511,107.1454,107.3543,16617.0
2023-01-12 11:30:00,123.25,123.35,123.06,123.27,7070.0,107.3108,107.3979,107.1454,107.3282,7070.0
2023-01-12 11:35:00,123.25,123.32,123.12,123.15,8343.0,107.3108,107.3717,107.1976,107.2237,8343.0
2023-01-12 11:40:00,123.17,123.52,123.16,123.52,5440.0,107.2411,107.5459,107.2324,107.5459,5440.0
2023-01-12 11:45:00,123.59,123.68,123.5,123.59,27044.0,107.6068,107.6852,107.5285,107.6068,27044.0
2023-01-12 11:50:00,123.5,123.66,123.5,123.55,7013.0,107.5285,107.6678,107.5285,107.572,7013.0
2023-01-12 11:55:00,123.57,123.74,123.5,123.73,11997.0,107.5894,107.7374,107.5285,107.7287,11997.0
2023-01-12 12:00:00,123.72,123.93,123.67,123.9,21376.0,107.72,107.9029,107.6765,107.8767,21376.0
2023-01-12 12:05:00,123.94,124.27,123.92,124.15,23589.0,107.9116,108.1989,107.8941,108.0944,23589.0
2023-01-12 12:10:00,124.12,124.43,124.11,124.37,22855.0,108.0683,108.3382,108.0596,108.2859,22855.0
2023-01-12 12:15:00,124.34,124.44,124.25,124.3,9934.0,108.2598,108.3469,108.1815,108.225,9934.0
2023-01-12 12:20:00,124.32,124.38,124.14,124.16,12261.0,108.2424,108.2947,108.0857,108.1031,12261.0
2023-01-12 12:25:00,124.14,124.48,124.01,124.44,7070.0,108.0857,108.3817,107.9725,108.3469,7070.0
2023-01-12 12:30:00,124.44,124.5,124.26,124.5,10847.0,108.3469,108.3991,108.1902,108.3991,10847.0
2023-01-12 12:35:00,124.51,124.6,124.41,124.43,6422.0,108.4078,108.4862,108.3208,108.3382,6422.0
2023-01-12 12:40:00,124.35,124.54,124.33,124.51,8398.0,108.2685,108.434,108.2511,108.4078,8398.0
2023-01-12 12:45:00,124.54,124.67,124.53,124.59,7193.0,108.434,108.5472,108.4253,108.4775,7193.0
2023-01-12 12:50:00,124.59,124.82,124.58,124.7,7373.0,108.4775,108.6778,108.4688,108.5733,7373.0
2023-01-12 12:55:00,124.72,124.73,124.65,124.69,9117.0,108.5907,108.5994,108.5297,108.5646,9117.0
2023-01-12 13:00:00,124.74,124.98,124.71,124.85,11970.0,108.6081,108.8171,108.582,108.7039,11970.0
2023-01-12 13:05:00,124.86,125.18,124.81,125.03,27459.0,108.7126,108.9912,108.669,108.8606,27459.0
2023-01-12 13:10:00,125.03,125.22,124.94,125.17,8156.0,108.8606,109.026,108.7822,108.9825,8156.0
2023-01-12 13:15:00,125.17,125.3,125.17,125.27,7230.0,108.9825,109.0957,108.9825,109.0696,7230.0
2023-01-12 13:20:00,125.25,125.33,125.03,125.03,9824.0,109.0521,109.1218,108.8606,108.8606,9824.0
2023-01-12 13:25:00,125.01,125.02,124.55,124.58,10285.0,108.8432,108.8519,108.4427,108.4688,10285.0
2023-01-12 13:30:00,124.59,124.82,124.45,124.8,9385.0,108.4775,108.6778,108.3556,108.6603,9385.0
2023-01-12 13:35:00,124.8,125.04,124.76,124.99,5817.0,108.6603,108.8693,108.6255,108.8258,5817.0
2023-01-12 13:40:00,124.97,125.04,124.96,125.0,5133.0,108.8084,108.8693,108.7996,108.8345,5133.0
2023-01-12 13:45:00,125.0,125.15,125.0,125.11,12255.0,108.8345,108.9651,108.8345,108.9302,12255.0
2023-01-12 13:50:00,125.11,125.3,125.1,125.27,21421.0,108.9302,109.0957,108.9215,109.0696,21421.0
2023-01-12 13:55:00,125.23,125.33,125.17,125.32,12122.0,109.0347,109.1218,108.9825,109.1131,12122.0
2023-01-12 14:00:00,125.3,125.53,125.3,125.45,21339.0,109.0957,109.2959,109.0957,109.2263,21339.0
2023-01-12 14:05:00,125.46,125.56,125.36,125.45,17045.0,109.235,109.3221,109.1479,109.2263,17045.0
2023-01-12 14:10:00,125.48,125.62,125.4,125.4,19676.0,109.2524,109.3743,109.1827,109.1827,19676.0
2023-01-12 14:15:00,125.43,125.62,125.36,125.61,10827.0,109.2089,109.3743,109.1479,109.3656,10827.0
2023-01-12 14:20:00,125.59,125.65,125.36,125.41,13204.0,109.3482,109.4004,109.1479,109.1915,13204.0
2023-01-12 14:25:00,125.4,125.48,125.32,125.44,13766.0,109.1827,109.2524,109.1131,109.2176,13766.0
2023-01-12 14:30:00,125.38,125.52,125.29,125.43,32897.0,109.1653,109.2872,109.087,109.2089,32897.0
2023-01-12 14:35:00,125.45,125.61,125.13,125.57,48066.0,109.2263,109.3656,108.9477,109.3308,48066.0
2023-01-12 14:40:00,125.59,125.76,125.54,125.72,13457.0,109.3482,109.4962,109.3046,109.4614,13457.0
2023-01-12 14:45:00,125.74,125.84,125.74,125.81,7498.0,109.4788,109.5658,109.4788,109.5397,7498.0
2023-01-12 14:50:00,125.81,125.85,125.72,125.85,33293.0,109.5397,109.5745,109.4614,109.5745,33293.0
2023-01-12 14:55:00,125.86,125.88,125.68,125.85,18780.0,109.5833,109.6007,109.4265,109.5745,18780.0
2023-01-12 15:00:00,125.84,126.25,125.79,126.17,27021.0,109.5658,109.9228,109.5223,109.8532,27021.0
2023-01-12 15:05:00,126.17,126.18,125.88,125.88,26613.0,109.8532,109.8619,109.6007,109.6007,26613.0
2023-01-12 15:10:00,125.89,125.92,125.78,125.83,15544.0,109.6094,109.6355,109.5136,109.5571,15544.0
2023-01-12 15:15:00,125.83,126.0,125.7,125.94,26518.0,109.5571,109.7052,109.4439,109.6529,26518.0
2023-01-12 15:20:00,125.94,126.03,125.87,125.94,19626.0,109.6529,109.7313,109.592,109.6529,19626.0
2023-01-12 15:25:00,125.92,126.05,125.83,125.95,17700.0,109.6355,109.7487,109.5571,109.6616,17700.0
2023-01-12 15:30:00,125.93,126.25,125.87,126.22,26310.0,109.6442,109.9228,109.592,109.8967,26310.0
2023-01-12 15:35:00,126.2,126.25,125.93,126.13,30125.0,109.8793,109.9228,109.6442,109.8183,30125.0
2023-01-12 15:40:00,126.14,126.23,126.05,126.2,24011.0,109.827,109.9054,109.7487,109.8793,24011.0
2023-01-12 15:45:00,126.19,126.2,126.04,126.2,41932.0,109.8706,109.8793,109.74,109.8793,41932.0
2023-01-12 15:50:00,126.19,126.43,126.07,126.15,87053.0,109.8706,110.0795,109.7661,109.8358,87053.0
2023-01-12 15:55:00,126.15,126.28,125.99,125.99,139943.0,109.8358,109.9489,109.6964,109.6964,139943.0
2023-01-13 09:30:00,124.31,124.61,124.17,124.43,38589.0,108.2337,108.4949,108.1118,108.3382,38589.0
2023-01-13 09:35:00,124.41,124.65,124.26,124.49,12801.0,108.3208,108.5297,108.1902,108.3904,12801.0
2023-01-13 09:40:00,124.52,124.7,124.39,124.64,10007.0,108.4166,108.5733,108.3034,108.521,10007.0
2023-01-13 09:45:00,124.59,125.15,124.55,124.97,55740.0,108.4775,108.9651,108.4427,108.8084,55740.0
2023-01-13 09:50:00,125.14,125.54,125.14,125.52,11058.0,108.9564,109.3046,108.9564,109.2872,11058.0
2023-01-13 09:55:00,125.55,125.78,125.54,125.67,13107.0,109.3133,109.5136,109.3046,109.4178,13107.0
2023-01-13 10:00:00,125.51,125.83,125.34,125.5,12109.0,109.2785,109.5571,109.1305,109.2698,12109.0
2023-01-13 10:05:00,125.47,125.68,125.36,125.41,7938.0,109.2437,109.4265,109.1479,109.1915,7938.0
2023-01-13 10:10:00,125.39,125.64,125.35,125.57,26981.0,109.174,109.3917,109.1392,109.3308,26981.0
2023-01-13 10:15:00,125.56,125.65,125.48,125.55,6424.0,109.3221,109.4004,109.2524,109.3133,6424.0
2023-01-13 10:20:00,125.57,125.61,125.42,125.61,5198.0,109.3308,109.3656,109.2002,109.3656,5198.0
2023-01-13 10:25:00,125.56,125.81,125.55,125.75,10649.0,109.3221,109.5397,109.3133,109.4875,10649.0
2023-01-13 10:30:00,125.73,125.78,125.38,125.6,12764.0,109.4701,109.5136,109.1653,109.3569,12764.0
2023-01-13 10:35:00,125.64,125.75,125.5,125.51,8000.0,109.3917,109.4875,109.2698,109.2785,8000.0
2023-01-13 10:40:00,125.52,125.6,125.14,125.16,5380.0,109.2872,109.3569,108.9564,108.9738,5380.0
2023-01-13 10:45:00,125.11,125.34,125.11,125.32,9347.0,108.9302,109.1305,108.9302,109.1131,9347.0
2023-01-13 10:50:00,125.34,125.34,125.08,125.34,14438.0,109.1305,109.1305,108.9041,109.1305,14438.0
2023-01-13 10:55:00,125.4,125.53,125.34,125.4,7587.0,109.1827,109.2959,109.1305,109.1827,7587.0
2023-01-13 11:00:00,125.38,125.44,125.19,125.23,5472.0,109.1653,109.2176,108.9999,109.0347,5472.0
2023-01-13 11:05:00,125.27,125.29,124.94,124.94,21111.0,109.0696,109.087,108.7822,108.7822,21111.0
2023-01-13 11:10:00,124.9,124.93,124.78,124.91,20746.0,108.7474,108.7735,108.6429,108.7561,20746.0
2023-01-13 11:15:00,124.88,124.88,124.75,124.79,7163.0,108.73,108.73,108.6168,108.6516,7163.0
2023-01-13 11:20:00,124.78,125.0,124.77,124.97,8319.0,108.6429,108.8345,108.6342,108.8084,8319.0
2023-01-13 11:25:00,124.98,125.0,124.91,124.91,4796.0,108.8171,108.8345,108.7561,108.7561,4796.0
2023-01-13 11:30:00,124.88,124.9,124.81,124.85,6896.0,108.73,108.7474,108.669,108.7039,6896.0
2023-01-13 11:35:00,124.84,124.84,124.72,124.78,3399.0,108.6952,108.6952,108.5907,108.6429,3399.0
2023-01-13 11:40:00,124.73,124.81,124.72,124.79,3894.0,108.5994,108.669,108.5907,108.6516,3894.0
2023-01-13 11:45:00,124.79,125.02,124.72,125.02,7297.0,108.6516,108.8519,108.5907,108.8519,7297.0
2023-01-13 11:50:00,125.03,125.08,124.9,124.98,4094.0,108.8606,108.9041,108.7474,108.8171,4094.0
2023-01-13 11:55:00,124.96,125.08,124.89,125.06,3776.0,108.7996,108.9041,108.7387,108.8867,3776.0
2023-01-13 12:00:00,125.08,125.14,125.02,125.04,5044.0,108.9041,108.9564,108.8519,108.8693,5044.0
2023-01-13 12:05:00,125.06,125.33,125.05,125.33,18235.0,108.8867,109.1218,108.878,109.1218,18235.0
2023-01-13 12:10:00,125.31,125.52,125.3,125.52,4308.0,109.1044,109.2872,109.0957,109.2872,4308.0
2023-01-13 12:15:00,125.51,125.64,125.47,125.62,7868.0,109.2785,109.3917,109.2437,109.3743,7868.0
2023-01-13 12:20:00,125.64,125.64,125.47,125.48,5594.0,109.3917,109.3917,109.2437,109.2524,5594.0
2023-01-13 12:25:00,125.5,125.6,125.5,125.56,2996.0,109.2698,109.3569,109.2698,109.3221,2996.0
2023-01-13 12:30:00,125.56,125.56,125.33,125.33,3702.0,109.3221,109.3221,109.1218,109.1218,3702.0
2023-01-13 12:35:00,125.33,125.33,125.23,125.26,2650.0,109.1218,109.1218,109.0347,109.0609,2650.0
2023-01-13 12:40:00,125.26,125.39,125.14,125.39,8586.0,109.0609,109.174,108.9564,109.174,8586.0
2023-01-13 12:45:00,125.39,125.47,125.28,125.37,28220.0,109.174,109.2437,109.0783,109.1566,28220.0
2023-01-13 12:50:00,125.37,125.59,125.35,125.59,5919.0,109.1566,109.3482,109.1392,109.3482,5919.0
2023-01-13 12:55:00,125.59,125.64,125.54,125.62,13140.0,109.3482,109.3917,109.3046,109.3743,13140.0
2023-01-13 13:00:00,125.62,125.84,125.6,125.79,10866.0,109.3743,109.5658,109.3569,109.5223,10866.0
2023-01-13 13:05:00,125.76,125.84,125.67,125.81,5262.0,109.4962,109.5658,109.4178,109.5397,5262.0
2023-01-13 13:10:00,125.78,125.85,125.64,125.77,26117.0,109.5136,109.5745,109.3917,109.5049,26117.0
2023-01-13 13:15:00,125.76,125.77,125.59,125.61,4780.0,109.4962,109.5049,109.3482,109.3656,4780.0
2023-01-13 13:20:00,125.62,125.69,125.56,125.59,4854.0,109.3743,109.4352,109.3221,109.3482,4854.0
2023-01-13 13:25:00,125.58,125.62,125.52,125.52,4146.0,109.3395,109.3743,109.2872,109.2872,4146.0
2023-01-13 13:30:00,125.54,125.59,125.52,125.55,4220.0,109.3046,109.3482,109.2872,109.3133,4220.0
2023-01-13 13:35:00,125.53,125.66,125.5,125.66,6689.0,109.2959,109.4091,109.2698,109.4091,6689.0
2023-01-13 13:40:00,125.7,125.76,125.66,125.7,15729.0,109.4439,109.4962,109.4091,109.4439,15729.0
2023-01-13 13:45:00,125.72,125.91,125.63,125.89,5829.0,109.4614,109.6268,109.383,109.6094,5829.0
2023-01-13 13:50:00,125.9,125.9,125.77,125.79,5232.0,109.6181,109.6181,109.5049,109.5223,5232.0
2023-01-13 13:55:00,125.73,125.83,125.71,125.83,5110.0,109.4701,109.5571,109.4527,109.5571,5110.0
2023-01-13 14:00:00,125.82,125.9,125.71,125.71,7367.0,109.5484,109.6181,109.4527,109.4527,7367.0
2023-01-13 14:05:00,125.74,125.84,125.74,125.75,7568.0,109.4788,109.5658,109.4788,109.4875,7568.0
2023-01-13 14:10:00,125.77,125.86,125.77,125.86,2906.0,109.5049,109.5833,109.5049,109.5833,2906.0
2023-01-13 14:15:00,125.87,125.92,125.75,125.81,11176.0,109.592,109.6355,109.4875,109.5397,11176.0
2023-01-13 14:20:00,125.82,125.85,125.74,125.85,5397.0,109.5484,109.5745,109.4788,109.5745,5397.0
2023-01-13 14:25:00,125.84,125.86,125.78,125.82,4270.0,109.5658,109.5833,109.5136,109.5484,4270.0
2023-01-13 14:30:00,125.84,125.95,125.73,125.75,9660.0,109.5658,109.6616,109.4701,109.4875,9660.0
2023-01-13 14:35:00,125.76,125.85,125.66,125.85,9113.0,109.4962,109.5745,109.4091,109.5745,9113.0
2023-01-13 14:40:00,125.84,125.85,125.8,125.83,5899.0,109.5658,109.5745,109.531,109.5571,5899.0
2023-01-13 14:45:00,125.81,125.86,125.74,125.8,5336.0,109.5397,109.5833,109.4788,109.531,5336.0
2023-01-13 14:50:00,125.8,125.83,125.77,125.77,5460.0,109.531,109.5571,109.5049,109.5049,5460.0
2023-01-13 14:55:00,125.79,125.89,125.74,125.85,9915.0,109.5223,109.6094,109.4788,109.5745,9915.0
2023-01-13 15:00:00,125.83,125.88,125.79,125.81,7124.0,109.5571,109.6007,109.5223,109.5397,7124.0
2023-01-13 15:05:00,125.83,125.89,125.78,125.86,10404.0,109.5571,109.6094,109.5136,109.5833,10404.0
2023-01-13 15:10:00,125.85,125.94,125.83,125.94,9278.0,109.5745,109.6529,109.5571,109.6529,9278.0
2023-01-13 15:15:00,125.94,126.03,125.83,125.87,17405.0,109.6529,109.7313,109.5571,109.592,17405.0
2023-01-13 15:20:00,125.85,125.99,125.84,125.92,5745.0,109.5745,109.6964,109.5658,109.6355,5745.0
2023-01-13 15:25:00,125.89,125.99,125.88,125.92,7073.0,109.6094,109.6964,109.6007,109.6355,7073.0
2023-01-13 15:30:00,125.91,125.94,125.79,125.92,8687.0,109.6268,109.6529,109.5223,109.6355,8687.0
2023-01-13 15:35:00,125.93,126.08,125.9,126.07,13997.0,109.6442,109.7748,109.6181,109.7661,13997.0
2023-01-13 15:40:00,126.08,126.12,125.97,125.99,11976.0,109.7748,109.8096,109.679,109.6964,11976.0
2023-01-13 15:45:00,125.96,125.97,125.74,125.91,20883.0,109.6703,109.679,109.4788,109.6268,20883.0
2023-01-13 15:50:00,125.89,125.89,125.5,125.56,32454.0,109.6094,109.6094,109.2698,109.3221,32454.0
2023-01-13 15:55:00,125.54,125.8,125.54,125.55,92404.0,109.3046,109.531,109.3046,109.3133,92404.0
2023-01-17 09:30:00,125.0,125.6,124.9,124.98,42145.0,108.8345,109.3569,108.7474,108.8171,42145.0
2023-01-17 09:35:00,125.03,125.42,124.93,125.05,18130.0,108.8606,109.2002,108.7735,108.878,18130.0
2023-01-17 09:40:00,124.98,125.19,124.76,125.05,11556.0,108.8171,108.9999,108.6255,108.878,11556.0
2023-01-17 09:45:00,125.0,125.31,124.93,125.09,9731.0,108.8345,109.1044,108.7735,108.9128,9731.0
2023-01-17 09:50:00,125.14,125.3,125.0,125.0,14036.0,108.9564,109.0957,108.8345,108.8345,14036.0
2023-01-17 09:55:00,125.07,125.15,124.87,124.97,17303.0,108.8954,108.9651,108.7213,108.8084,17303.0
2023-01-17 10:00:00,124.9,125.62,124.9,125.36,16133.0,108.7474,109.3743,108.7474,109.1479,16133.0
2023-01-17 10:05:00,125.23,125.42,125.0,125.05,15737.0,109.0347,109.2002,108.8345,108.878,15737.0
2023-01-17 10:10:00,125.06,125.35,125.0,125.28,35665.0,108.8867,109.1392,108.8345,109.0783,35665.0
2023-01-17 10:15:00,125.26,125.32,125.09,125.24,10423.0,109.0609,109.1131,108.9128,109.0434,10423.0
2023-01-17 10:20:00,125.27,125.6,125.26,125.41,8750.0,109.0696,109.3569,109.0609,109.1915,8750.0
2023-01-17 10:25:00,125.36,125.37,125.08,125.08,9051.0,109.1479,109.1566,108.9041,108.9041,9051.0
2023-01-17 10:30:00,125.14,125.18,125.0,125.18,14117.0,108.9564,108.9912,108.8345,108.9912,14117.0
2023-01-17 10:35:00,125.14,125.18,125.0,125.0,6810.0,108.9564,108.9912,108.8345,108.8345,6810.0
2023-01-17 10:40:00,125.04,125.11,124.9,125.06,33178.0,108.8693,108.9302,108.7474,108.8867,33178.0
2023-01-17 10:45:00,125.06,125.3,124.99,125.24,6274.0,108.8867,109.0957,108.8258,109.0434,6274.0
2023-01-17 10:50:00,125.22,125.25,125.05,125.14,6387.0,109.026,109.0521,108.878,108.9564,6387.0
2023-01-17 10:55:00,125.11,125.16,124.99,125.09,9667.0,108.9302,108.9738,108.8258,108.9128,9667.0
2023-01-17 11:00:00,125.07,125.14,124.97,125.12,7865.0,108.8954,108.9564,108.8084,108.939,7865.0
2023-01-17 11:05:00,125.13,125.13,124.9,124.96,5496.0,108.9477,108.9477,108.7474,108.7996,5496.0
2023-01-17 11:10:00,125.01,125.01,124.67,124.75,6961.0,108.8432,108.8432,108.5472,108.6168,6961.0
2023-01-17 11:15:00,124.74,125.03,124.74,125.0,5909.0,108.6081,108.8606,108.6081,108.8345,5909.0
2023-01-17 11:20:00,125.04,125.04,124.81,124.81,6619.0,108.8693,108.8693,108.669,108.669,6619.0
2023-01-17 11:25:00,124.79,125.0,124.78,125.0,10401.0,108.6516,108.8345,108.6429,108.8345,10401.0
2023-01-17 11:30:00,124.98,125.05,124.78,124.78,4307.0,108.8171,108.878,108.6429,108.6429,4307.0
2023-01-17 11:35:00,124.78,124.8,124.67,124.7,2712.0,108.6429,108.6603,108.5472,108.5733,2712.0
2023-01-17 11:40:00,124.73,124.78,124.69,124.7,2665.0,108.5994,108.6429,108.5646,108.5733,2665.0
2023-01-17 11:45:00,124.72,124.77,124.5,124.5,3075.0,108.5907,108.6342,108.3991,108.3991,3075.0
2023-01-17 11:50:00,124.46,124.93,124.46,124.83,8211.0,108.3643,108.7735,108.3643,108.6865,8211.0
2023-01-17 11:55:00,124.83,124.92,124.79,124.86,10338.0,108.6865,108.7648,108.6516,108.7126,10338.0
2023-01-17 12:00:00,124.89,125.01,124.87,124.98,7263.0,108.7387,108.8432,108.7213,108.8171,7263.0
2023-01-17 12:05:00,124.95,125.01,124.92,124.95,4739.0,108.7909,108.8432,108.7648,108.7909,4739.0
2023-01-17 12:10:00,124.91,125.04,124.88,125.04,4311.0,108.7561,108.8693,108.73,108.8693,4311.0
2023-01-17 12:15:00,125.03,125.1,124.89,124.95,5790.0,108.8606,108.9215,108.7387,108.7909,5790.0
2023-01-17 12:20:00,124.93,125.09,124.92,125.09,9493.0,108.7735,108.9128,108.7648,108.9128,9493.0
2023-01-17 12:25:00,125.07,125.09,124.89,124.89,6705.0,108.8954,108.9128,108.7387,108.7387,6705.0
2023-01-17 12:30:00,124.88,125.03,124.88,125.03,2783.0,108.73,108.8606,108.73,108.8606,2783.0
2023-01-17 12:35:00,125.05,125.05,124.88,125.04,7336.0,108.878,108.878,108.73,108.8693,7336.0
2023-01-17 12:40:00,125.05,125.05,124.98,125.0,2860.0,108.878,108.878,108.8171,108.8345,2860.0
2023-01-17 12:45:00,124.99,125.05,124.9,124.95,4538.0,108.8258,108.878,108.7474,108.7909,4538.0
2023-01-17 12:50:00,124.93,125.03,124.93,124.93,10968.0,108.7735,108.8606,108.7735,108.7735,10968.0
2023-01-17 12:55:00,124.97,125.04,124.96,125.0,3069.0,108.8084,108.8693,108.7996,108.8345,3069.0
2023-01-17 13:00:00,124.95,125.06,124.91,125.06,6802.0,108.7909,108.8867,108.7561,108.8867,6802.0
2023-01-17 13:05:00,125.05,125.08,124.95,124.98,6672.0,108.878,108.9041,108.7909,108.8171,6672.0
2023-01-17 13:10:00,124.99,125.02,124.94,124.99,5140.0,108.8258,108.8519,108.7822,108.8258,5140.0
2023-01-17 13:15:00,125.0,125.05,124.86,124.94,9752.0,108.8345,108.878,108.7126,108.7822,9752.0
2023-01-17 13:20:00,124.88,124.88,124.79,124.81,8076.0,108.73,108.73,108.6516,108.669,8076.0
2023-01-17 13:25:00,124.83,125.01,124.78,124.96,3736.0,108.6865,108.8432,108.6429,108.7996,3736.0
2023-01-17 13:30:00,125.0,125.16,124.98,125.13,6862.0,108.8345,108.9738,108.8171,108.9477,6862.0
2023-01-17 13:35:00,125.12,125.32,125.12,125.3,5901.0,108.939,109.1131,108.939,109.0957,5901.0
2023-01-17 13:40:00,125.31,125.31,125.19,125.19,4703.0,109.1044,109.1044,108.9999,108.9999,4703.0
2023-01-17 13:45:00,125.17,125.21,125.11,125.12,8373.0,108.9825,109.0173,108.9302,108.939,8373.0
2023-01-17 13:50:00,125.11,125.17,125.07,125.14,7256.0,108.9302,108.9825,108.8954,108.9564,7256.0
2023-01-17 13:55:00,125.12,125.12,125.06,125.12,7027.0,108.939,108.939,108.8867,108.939,7027.0
2023-01-17 14:00:00,125.13,125.45,125.03,125.45,11605.0,108.9477,109.2263,108.8606,109.2263,11605.0
2023-01-17 14:05:00,125.48,125.48,125.43,125.45,8490.0,109.2524,109.2524,109.2089,109.2263,8490.0
2023-01-17 14:10:00,125.46,125.52,125.28,125.31,13213.0,109.235,109.2872,109.0783,109.1044,13213.0
2023-01-17 14:15:00,125.32,125.33,125.01,125.1,7891.0,109.1131,109.1218,108.8432,108.9215,7891.0
2023-01-17 14:20:00,125.09,125.09,124.93,124.97,13343.0,108.9128,108.9128,108.7735,108.8084,13343.0
2023-01-17 14:25:00,124.95,125.02,124.89,124.99,3825.0,108.7909,108.8519,108.7387,108.8258,3825.0
2023-01-17 14:30:00,125.01,125.15,125.0,125.02,8649.0,108.8432,108.9651,108.8345,108.8519,8649.0
2023-01-17 14:35:00,125.01,125.06,124.97,124.98,6902.0,108.8432,108.8867,108.8084,108.8171,6902.0
2023-01-17 14:40:00,124.98,125.05,124.94,125.03,6417.0,108.8171,108.878,108.7822,108.8606,6417.0
2023-01-17 14:45:00,125.03,125.11,124.92,124.92,9425.0,108.8606,108.9302,108.7648,108.7648,9425.0
2023-01-17 14:50:00,124.94,125.1,124.91,124.91,20146.0,108.7822,108.9215,108.7561,108.7561,20146.0
2023-01-17 14:55:00,124.86,124.99,124.84,124.97,6174.0,108.7126,108.8258,108.6952,108.8084,6174.0
2023-01-17 15:00:00,124.95,125.06,124.95,125.03,7674.0,108.7909,108.8867,108.7909,108.8606,7674.0
2023-01-17 15:05:00,125.03,125.06,124.96,125.01,17999.0,108.8606,108.8867,108.7996,108.8432,17999.0
2023-01-17 15:10:00,125.01,125.04,124.91,124.95,7354.0,108.8432,108.8693,108.7561,108.7909,7354.0
2023-01-17 15:15:00,124.94,125.04,124.94,125.0,9881.0,108.7822,108.8693,108.7822,108.8345,9881.0
2023-01-17 15:20:00,124.99,125.1,124.89,125.1,12914.0,108.8258,108.9215,108.7387,108.9215,12914.0
2023-01-17 15:25:00,125.09,125.14,125.03,125.07,15595.0,108.9128,108.9564,108.8606,108.8954,15595.0
2023-01-17 15:30:00,125.06,125.2,124.97,125.2,18029.0,108.8867,109.0086,108.8084,109.0086,18029.0
2023-01-17 15:35:00,125.19,125.23,125.14,125.22,21968.0,108.9999,109.0347,108.9564,109.026,21968.0
2023-01-17 15:40:00,125.23,125.36,125.11,125.13,26221.0,109.0347,109.1479,108.9302,108.9477,26221.0
2023-01-17 15:45:00,125.13,125.14,124.89,124.99,25366.0,108.9477,108.9564,108.7387,108.8258,25366.0
2023-01-17 15:50:00,125.01,125.21,124.98,125.06,65199.0,108.8432,109.0173,108.8171,108.8867,65199.0
2023-01-17 15:55:00,125.07,125.19,124.99,125.0,142002.0,108.8954,108.9999,108.8258,108.8345,142002.0
2023-01-18 09:30:00,125.61,125.87,125.53,125.69,31975.0,109.3656,109.592,109.2959,109.4352,31975.0
2023-01-18 09:35:00,125.6,125.61,125.03,125.22,6466.0,109.3569,109.3656,108.8606,109.026,6466.0
2023-01-18 09:40:00,125.3,125.69,125.21,125.44,4647.0,109.0957,109.4352,109.0173,109.2176,4647.0
2023-01-18 09:45:00,125.5,125.52,125.07,125.07,4163.0,109.2698,109.2872,108.8954,108.8954,4163.0
2023-01-18 09:50:00,125.13,125.29,125.02,125.02,15224.0,108.9477,109.087,108.8519,108.8519,15224.0
2023-01-18 09:55:00,125.04,125.14,124.9,125.03,7429.0,108.8693,108.9564,108.7474,108.8606,7429.0
2023-01-18 10:00:00,125.05,125.23,124.95,125.1,8630.0,108.878,109.0347,108.7909,108.9215,8630.0
2023-01-18 10:05:00,125.08,125.16,124.87,124.97,4971.0,108.9041,108.9738,108.7213,108.8084,4971.0
2023-01-18 10:10:00,124.97,125.13,124.96,125.01,3009.0,108.8084,108.9477,108.7996,108.8432,3009.0
2023-01-18 10:15:00,125.03,125.27,125.03,125.05,2718.0,108.8606,109.0696,108.8606,108.878,2718.0
2023-01-18 10:20:00,125.03,125.19,125.02,125.1,5917.0,108.8606,108.9999,108.8519,108.9215,5917.0
2023-01-18 10:25:00,125.14,125.22,125.01,125.18,4297.0,108.9564,109.026,108.8432,108.9912,4297.0
2023-01-18 10:30:00,125.21,125.26,125.07,125.09,3060.0,109.0173,109.0609,108.8954,108.9128,3060.0
2023-01-18 10:35:00,125.11,125.11,124.52,124.58,7332.0,108.9302,108.9302,108.4166,108.4688,7332.0
2023-01-18 10:40:00,124.57,124.76,124.47,124.51,16791.0,108.4601,108.6255,108.373,108.4078,16791.0
2023-01-18 10:45:00,124.53,124.84,124.52,124.6,15175.0,108.4253,108.6952,108.4166,108.4862,15175.0
2023-01-18 10:50:00,124.62,124.74,124.44,124.44,5959.0,108.5036,108.6081,108.3469,108.3469,5959.0
2023-01-18 10:55:00,124.44,124.44,124.25,124.35,6720.0,108.3469,108.3469,108.1815,108.2685,6720.0
2023-01-18 11:00:00,124.34,124.39,124.2,124.21,9005.0,108.2598,108.3034,108.1379,108.1466,9005.0
2023-01-18 11:05:00,124.24,124.24,123.68,123.88,44632.0,108.1728,108.1728,107.6852,107.8593,44632.0
2023-01-18 11:10:00,123.85,124.03,123.7,123.98,7486.0,107.8332,107.9899,107.7026,107.9464,7486.0
2023-01-18 11:15:00,123.94,123.94,123.73,123.73,4126.0,107.9116,107.9116,107.7287,107.7287,4126.0
2023-01-18 11:20:00,123.72,123.75,123.3,123.39,7697.0,107.72,107.7461,107.3543,107.4327,7697.0
2023-01-18 11:25:00,123.43,123.68,123.39,123.5,4351.0,107.4675,107.6852,107.4327,107.5285,4351.0
2023-01-18 11:30:00,123.46,123.46,123.23,123.28,6190.0,107.4936,107.4936,107.2934,107.3369,6190.0
2023-01-18 11:35:00,123.36,123.43,123.14,123.19,4091.0,107.4066,107.4675,107.215,107.2586,4091.0
2023-01-18 11:40:00,123.17,123.24,123.02,123.03,5453.0,107.2411,107.3021,107.1105,107.1192,5453.0
2023-01-18 11:45:00,123.05,123.09,122.84,123.09,4972.0,107.1367,107.1715,106.9538,107.1715,4972.0
2023-01-18 11:50:00,123.11,123.14,122.87,122.94,2905.0,107.1889,107.215,106.9799,107.0409,2905.0
2023-01-18 11:55:00,122.98,123.1,122.95,123.09,2265.0,107.0757,107.1802,107.0496,107.1715,2265.0
2023-01-18 12:00:00,123.1,123.13,123.03,123.03,3302.0,107.1802,107.2063,107.1192,107.1192,3302.0
2023-01-18 12:05:00,123.01,123.11,122.93,123.11,4934.0,107.1018,107.1889,107.0322,107.1889,4934.0
2023-01-18 12:10:00,123.09,123.3,123.09,123.19,4653.0,107.1715,107.3543,107.1715,107.2586,4653.0
2023-01-18 12:15:00,123.14,123.15,122.66,122.66,3567.0,107.215,107.2237,106.7971,106.7971,3567.0
2023-01-18 12:20:00,122.67,122.7,122.55,122.59,4336.0,106.8058,106.8319,106.7013,106.7361,4336.0
2023-01-18 12:25:00,122.54,122.54,122.18,122.18,8377.0,106.6926,106.6926,106.3792,106.3792,8377.0
2023-01-18 12:30:00,122.15,122.3,122.04,122.29,17085.0,106.353,106.4837,106.2573,106.4749,17085.0
2023-01-18 12:35:00,122.34,122.5,122.34,122.42,4528.0,106.5185,106.6578,106.5185,106.5881,4528.0
2023-01-18 12:40:00,122.43,122.43,122.29,122.38,3181.0,106.5968,106.5968,106.4749,106.5533,3181.0
2023-01-18 12:45:00,122.35,122.57,122.3,122.57,4142.0,106.5272,106.7187,106.4837,106.7187,4142.0
2023-01-18 12:50:00,122.59,122.69,122.56,122.62,7630.0,106.7361,106.8232,106.71,106.7623,7630.0
2023-01-18 12:55:00,122.61,122.61,122.37,122.38,2798.0,106.7536,106.7536,106.5446,106.5533,2798.0
2023-01-18 13:00:00,122.37,122.5,122.29,122.3,4354.0,106.5446,106.6578,106.4749,106.4837,4354.0
2023-01-18 13:05:00,122.34,122.39,122.18,122.19,4285.0,106.5185,106.562,106.3792,106.3879,4285.0
2023-01-18 13:10:00,122.19,122.28,122.11,122.28,4305.0,106.3879,106.4662,106.3182,106.4662,4305.0
2023-01-18 13:15:00,122.23,122.4,122.2,122.4,4278.0,106.4227,106.5707,106.3966,106.5707,4278.0
2023-01-18 13:20:00,122.36,122.46,122.28,122.32,9128.0,106.5359,106.623,106.4662,106.5011,9128.0
2023-01-18 13:25:00,122.3,122.69,122.3,122.69,6211.0,106.4837,106.8232,106.4837,106.8232,6211.0
2023-01-18 13:30:00,122.72,122.84,122.59,122.66,7379.0,106.8493,106.9538,106.7361,106.7971,7379.0
2023-01-18 13:35:00,122.73,122.95,122.71,122.84,8417.0,106.858,107.0496,106.8406,106.9538,8417.0
2023-01-18 13:40:00,122.85,122.94,122.83,122.9,5650.0,106.9625,107.0409,106.9451,107.0061,5650.0
2023-01-18 13:45:00,122.94,123.07,122.88,122.96,7344.0,107.0409,107.1541,106.9886,107.0583,7344.0
2023-01-18 13:50:00,122.95,122.99,122.84,122.84,2312.0,107.0496,107.0844,106.9538,106.9538,2312.0
2023-01-18 13:55:00,122.81,122.81,122.66,122.71,3558.0,106.9277,106.9277,106.7971,106.8406,3558.0
2023-01-18 14:00:00,122.71,122.9,122.7,122.82,5107.0,106.8406,107.0061,106.8319,106.9364,5107.0
2023-01-18 14:05:00,122.77,122.8,122.62,122.77,5929.0,106.8929,106.919,106.7623,106.8929,5929.0
2023-01-18 14:10:00,122.77,122.86,122.63,122.73,3570.0,106.8929,106.9712,106.771,106.858,3570.0
2023-01-18 14:15:00,122.74,122.74,122.59,122.64,3109.0,106.8667,106.8667,106.7361,106.7797,3109.0
2023-01-18 14:20:00,122.64,122.74,122.61,122.61,4688.0,106.7797,106.8667,106.7536,106.7536,4688.0
2023-01-18 14:25:00,122.62,122.83,122.61,122.83,2720.0,106.7623,106.9451,106.7536,106.9451,2720.0
2023-01-18 14:30:00,122.81,122.95,122.8,122.89,3051.0,106.9277,107.0496,106.919,106.9973,3051.0
2023-01-18 14:35:00,122.83,122.94,122.83,122.9,5097.0,106.9451,107.0409,106.9451,107.0061,5097.0
2023-01-18 14:40:00,122.88,122.94,122.81,122.82,8463.0,106.9886,107.0409,106.9277,106.9364,8463.0
2023-01-18 14:45:00,122.84,122.97,122.72,122.94,4307.0,106.9538,107.067,106.8493,107.0409,4307.0
2023-01-18 14:50:00,122.95,122.97,122.89,122.89,3927.0,107.0496,107.067,106.9973,106.9973,3927.0
2023-01-18 14:55:00,122.82,122.82,122.62,122.64,3610.0,106.9364,106.9364,106.7623,106.7797,3610.0
2023-01-18 15:00:00,122.63,122.69,122.54,122.69,6025.0,106.771,106.8232,106.6926,106.8232,6025.0
2023-01-18 15:05:00,122.69,122.8,122.67,122.77,6340.0,106.8232,106.919,106.8058,106.8929,6340.0
2023-01-18 15:10:00,122.77,122.96,122.76,122.79,5465.0,106.8929,107.0583,106.8842,106.9103,5465.0
2023-01-18 15:15:00,122.81,122.83,122.55,122.58,12178.0,106.9277,106.9451,106.7013,106.7274,12178.0
2023-01-18 15:20:00,122.59,122.65,122.5,122.5,5642.0,106.7361,106.7884,106.6578,106.6578,5642.0
2023-01-18 15:25:00,122.46,122.57,122.45,122.47,5295.0,106.623,106.7187,106.6143,106.6317,5295.0
2023-01-18 15:30:00,122.42,122.46,122.19,122.19,7937.0,106.5881,106.623,106.3879,106.3879,7937.0
2023-01-18 15:35:00,122.18,122.41,122.18,122.33,9683.0,106.3792,106.5794,106.3792,106.5098,9683.0
2023-01-18 15:40:00,122.29,122.31,122.06,122.14,12350.0,106.4749,106.4924,106.2747,106.3443,12350.0
2023-01-18 15:45:00,122.12,122.21,121.97,121.99,25275.0,106.3269,106.4053,106.1963,106.2137,25275.0
2023-01-18 15:50:00,121.94,122.25,121.94,122.22,30832.0,106.1702,106.4401,106.1702,106.414,30832.0
2023-01-18 15:55:00,122.24,122.36,122.22,122.25,106763.0,106.4314,106.5359,106.414,106.4401,106763.0
2023-01-19 09:30:00,121.09,121.69,120.79,121.56,19143.0,105.4301,105.9525,105.1689,105.8394,19143.0
2023-01-19 09:35:00,121.38,121.38,121.01,121.22,6279.0,105.6826,105.6826,105.3605,105.5433,6279.0
2023-01-19 09:40:00,121.3,121.54,121.23,121.47,12847.0,105.613,105.8219,105.552,105.761,12847.0
2023-01-19 09:45:00,121.48,121.71,121.27,121.42,10628.0,105.7697,105.97,105.5869,105.7175,10628.0
2023-01-19 09:50:00,121.48,121.59,121.35,121.4,8680.0,105.7697,105.8655,105.6565,105.7,8680.0
2023-01-19 09:55:00,121.4,121.61,121.22,121.51,19446.0,105.7,105.8829,105.5433,105.7958,19446.0
2023-01-19 10:00:00,121.55,121.58,121.29,121.41,7415.0,105.8306,105.8568,105.6043,105.7087,7415.0
2023-01-19 10:05:00,121.35,121.67,121.35,121.66,9666.0,105.6565,105.9351,105.6565,105.9264,9666.0
2023-01-19 10:10:00,121.65,121.65,121.26,121.48,4503.0,105.9177,105.9177,105.5781,105.7697,4503.0
2023-01-19 10:15:00,121.47,121.51,121.28,121.28,5671.0,105.761,105.7958,105.5956,105.5956,5671.0
2023-01-19 10:20:00,121.34,121.34,120.97,121.02,4101.0,105.6478,105.6478,105.3257,105.3692,4101.0
2023-01-19 10:25:00,120.96,120.96,120.78,120.93,5371.0,105.3169,105.3169,105.1602,105.2908,5371.0
2023-01-19 10:30:00,120.83,121.01,120.69,120.98,4031.0,105.2038,105.3605,105.0819,105.3344,4031.0
2023-01-19 10:35:00,120.98,121.02,120.85,120.86,4982.0,105.3344,105.3692,105.2212,105.2299,4982.0
2023-01-19 10:40:00,120.89,120.97,120.77,120.84,5270.0,105.256,105.3257,105.1515,105.2125,5270.0
2023-01-19 10:45:00,120.76,120.76,120.56,120.69,14611.0,105.1428,105.1428,104.9687,105.0819,14611.0
2023-01-19 10:50:00,120.67,120.67,120.44,120.51,2864.0,105.0644,105.0644,104.8642,104.9251,2864.0
2023-01-19 10:55:00,120.48,120.52,120.39,120.52,10097.0,104.899,104.9338,104.8207,104.9338,10097.0
2023-01-19 11:00:00,120.47,120.71,120.46,120.54,6401.0,104.8903,105.0993,104.8816,104.9513,6401.0
2023-01-19 11:05:00,120.48,120.6,120.38,120.57,6995.0,104.899,105.0035,104.812,104.9774,6995.0
2023-01-19 11:10:00,120.56,120.71,120.46,120.46,7595.0,104.9687,105.0993,104.8816,104.8816,7595.0
2023-01-19 11:15:00,120.52,120.52,120.31,120.39,4735.0,104.9338,104.9338,104.751,104.8207,4735.0
2023-01-19 11:20:00,120.39,120.46,120.28,120.35,6755.0,104.8207,104.8816,104.7249,104.7858,6755.0
2023-01-19 11:25:00,120.38,120.41,120.28,120.28,4899.0,104.812,104.8381,104.7249,104.7249,4899.0
2023-01-19 11:30:00,120.31,120.54,120.28,120.39,5338.0,104.751,104.9513,104.7249,104.8207,5338.0
2023-01-19 11:35:00,120.38,120.41,120.2,120.3,6146.0,104.812,104.8381,104.6552,104.7423,6146.0
2023-01-19 11:40:00,120.3,120.31,120.19,120.2,2286.0,104.7423,104.751,104.6465,104.6552,2286.0
2023-01-19 11:45:00,120.16,120.4,120.03,120.4,6885.0,104.6204,104.8294,104.5072,104.8294,6885.0
2023-01-19 11:50:00,120.38,120.48,120.34,120.4,3029.0,104.812,104.899,104.7771,104.8294,3029.0
2023-01-19 11:55:00,120.38,120.52,120.38,120.48,5328.0,104.812,104.9338,104.812,104.899,5328.0
2023-01-19 12:00:00,120.45,120.74,120.45,120.61,6398.0,104.8729,105.1254,104.8729,105.0122,6398.0
2023-01-19 12:05:00,120.54,120.57,120.35,120.42,5240.0,104.9513,104.9774,104.7858,104.8468,5240.0
2023-01-19 12:10:00,120.46,120.49,120.38,120.47,2228.0,104.8816,104.9077,104.812,104.8903,2228.0
2023-01-19 12:15:00,120.45,120.81,120.42,120.79,7831.0,104.8729,105.1863,104.8468,105.1689,7831.0
2023-01-19 12:20:00,120.79,120.82,120.54,120.57,3163.0,105.1689,105.195,104.9513,104.9774,3163.0
2023-01-19 12:25:00,120.57,120.57,120.42,120.53,4527.0,104.9774,104.9774,104.8468,104.9426,4527.0
2023-01-19 12:30:00,120.51,120.58,120.45,120.58,4433.0,104.9251,104.9861,104.8729,104.9861,4433.0
2023-01-19 12:35:00,120.55,120.74,120.53,120.53,16069.0,104.96,105.1254,104.9426,104.9426,16069.0
2023-01-19 12:40:00,120.48,120.55,120.43,120.5,2814.0,104.899,104.96,104.8555,104.9164,2814.0
2023-01-19 12:45:00,120.47,120.62,120.47,120.54,2076.0,104.8903,105.0209,104.8903,104.9513,2076.0
2023-01-19 12:50:00,120.57,120.69,120.54,120.62,6838.0,104.9774,105.0819,104.9513,105.0209,6838.0
2023-01-19 12:55:00,120.58,120.61,120.53,120.61,2811.0,104.9861,105.0122,104.9426,105.0122,2811.0
2023-01-19 13:00:00,120.62,120.92,120.62,120.92,6585.0,105.0209,105.2821,105.0209,105.2821,6585.0
2023-01-19 13:05:00,120.89,120.89,120.62,120.62,4372.0,105.256,105.256,105.0209,105.0209,4372.0
2023-01-19 13:10:00,120.61,120.62,120.48,120.57,3753.0,105.0122,105.0209,104.899,104.9774,3753.0
2023-01-19 13:15:00,120.5,120.54,120.35,120.51,4664.0,104.9164,104.9513,104.7858,104.9251,4664.0
2023-01-19 13:20:00,120.51,120.64,120.35,120.37,25882.0,104.9251,105.0383,104.7858,104.8032,25882.0
2023-01-19 13:25:00,120.3,120.33,120.16,120.32,7103.0,104.7423,104.7684,104.6204,104.7597,7103.0
2023-01-19 13:30:00,120.32,120.68,120.31,120.68,25952.0,104.7597,105.0732,104.751,105.0732,25952.0
2023-01-19 13:35:00,120.71,121.08,120.7,121.08,7626.0,105.0993,105.4214,105.0906,105.4214,7626.0
2023-01-19 13:40:00,121.13,121.21,120.99,120.99,5367.0,105.465,105.5346,105.3431,105.3431,5367.0
2023-01-19 13:45:00,120.98,121.14,120.97,120.98,4869.0,105.3344,105.4737,105.3257,105.3344,4869.0
2023-01-19 13:50:00,120.96,121.1,120.9,121.06,2915.0,105.3169,105.4388,105.2647,105.404,2915.0
2023-01-19 13:55:00,121.05,121.22,121.05,121.21,7808.0,105.3953,105.5433,105.3953,105.5346,7808.0
2023-01-19 14:00:00,121.23,121.32,121.18,121.31,3745.0,105.552,105.6304,105.5085,105.6217,3745.0
2023-01-19 14:05:00,121.31,121.32,121.05,121.23,5455.0,105.6217,105.6304,105.3953,105.552,5455.0
2023-01-19 14:10:00,121.19,121.35,121.16,121.31,3426.0,105.5172,105.6565,105.4911,105.6217,3426.0
2023-01-19 14:15:00,121.36,121.36,121.18,121.27,11024.0,105.6652,105.6652,105.5085,105.5869,11024.0
2023-01-19 14:20:00,121.25,121.44,121.25,121.43,5802.0,105.5694,105.7349,105.5694,105.7262,5802.0
2023-01-19 14:25:00,121.37,121.39,121.2,121.2,4937.0,105.6739,105.6913,105.5259,105.5259,4937.0
2023-01-19 14:30:00,121.19,121.38,121.14,121.37,2404.0,105.5172,105.6826,105.4737,105.6739,2404.0
2023-01-19 14:35:00,121.36,121.42,121.32,121.4,7480.0,105.6652,105.7175,105.6304,105.7,7480.0
2023-01-19 14:40:00,121.41,121.41,121.24,121.25,3983.0,105.7087,105.7087,105.5607,105.5694,3983.0
2023-01-19 14:45:00,121.24,121.27,121.05,121.11,5434.0,105.5607,105.5869,105.3953,105.4475,5434.0
2023-01-19 14:50:00,121.1,121.23,121.09,121.09,6431.0,105.4388,105.552,105.4301,105.4301,6431.0
2023-01-19 14:55:00,121.09,121.25,121.08,121.13,4734.0,105.4301,105.5694,105.4214,105.465,4734.0
2023-01-19 15:00:00,121.12,121.31,121.12,121.28,3888.0,105.4563,105.6217,105.4563,105.5956,3888.0
2023-01-19 15:05:00,121.27,121.35,121.1,121.12,8081.0,105.5869,105.6565,105.4388,105.4563,8081.0
2023-01-19 15:10:00,121.13,121.35,121.13,121.34,8057.0,105.465,105.6565,105.465,105.6478,8057.0
2023-01-19 15:15:00,121.34,121.38,121.15,121.26,6548.0,105.6478,105.6826,105.4824,105.5781,6548.0
2023-01-19 15:20:00,121.26,121.26,121.06,121.09,9225.0,105.5781,105.5781,105.404,105.4301,9225.0
2023-01-19 15:25:00,121.09,121.17,121.05,121.08,8696.0,105.4301,105.4998,105.3953,105.4214,8696.0
2023-01-19 15:30:00,121.08,121.08,120.92,121.03,5773.0,105.4214,105.4214,105.2821,105.3779,5773.0
2023-01-19 15:35:00,121.03,121.23,121.03,121.11,9650.0,105.3779,105.552,105.3779,105.4475,9650.0
2023-01-19 15:40:00,121.09,121.12,120.86,120.89,16746.0,105.4301,105.4563,105.2299,105.256,16746.0
2023-01-19 15:45:00,120.9,120.98,120.88,120.89,17407.0,105.2647,105.3344,105.2473,105.256,17407.0
2023-01-19 15:50:00,120.87,121.0,120.85,120.96,36991.0,105.2386,105.3518,105.2212,105.3169,36991.0
2023-01-19 15:55:00,120.95,121.02,120.87,120.94,74917.0,105.3082,105.3692,105.2386,105.2995,74917.0
2023-01-20 09:30:00,121.68,121.68,120.5,120.87,160788.0,105.9438,105.9438,104.9164,105.2386,160788.0
2023-01-20 09:35:00,120.88,121.03,120.41,120.64,17031.0,105.2473,105.3779,104.8381,105.0383,17031.0
2023-01-20 09:40:00,120.53,120.74,120.41,120.71,4332.0,104.9426,105.1254,104.8381,105.0993,4332.0
2023-01-20 09:45:00,120.71,120.98,120.71,120.84,7644.0,105.0993,105.3344,105.0993,105.2125,7644.0
2023-01-20 09:50:00,120.79,120.98,120.61,120.61,8060.0,105.1689,105.3344,105.0122,105.0122,8060.0
2023-01-20 09:55:00,120.69,121.28,120.69,121.24,4050.0,105.0819,105.5956,105.0819,105.5607,4050.0
2023-01-20 10:00:00,121.24,121.33,121.14,121.33,5410.0,105.5607,105.6391,105.4737,105.6391,5410.0
2023-01-20 10:05:00,121.39,121.65,121.39,121.56,7606.0,105.6913,105.9177,105.6913,105.8394,7606.0
2023-01-20 10:10:00,121.49,121.54,121.12,121.12,4768.0,105.7784,105.8219,105.4563,105.4563,4768.0
2023-01-20 10:15:00,121.13,121.13,120.89,121.0,10189.0,105.465,105.465,105.256,105.3518,10189.0
2023-01-20 10:20:00,120.93,121.19,120.93,121.16,12217.0,105.2908,105.5172,105.2908,105.4911,12217.0
2023-01-20 10:25:00,121.18,121.48,121.16,121.45,3164.0,105.5085,105.7697,105.4911,105.7436,3164.0
2023-01-20 10:30:00,121.48,121.48,121.34,121.36,4943.0,105.7697,105.7697,105.6478,105.6652,4943.0
2023-01-20 10:35:00,121.35,121.37,121.19,121.2,4091.0,105.6565,105.6739,105.5172,105.5259,4091.0
2023-01-20 10:40:00,121.17,121.25,121.04,121.05,6130.0,105.4998,105.5694,105.3866,105.3953,6130.0
2023-01-20 10:45:00,121.07,121.23,121.03,121.16,7942.0,105.4127,105.552,105.3779,105.4911,7942.0
2023-01-20 10:50:00,121.11,121.16,120.97,121.16,14246.0,105.4475,105.4911,105.3257,105.4911,14246.0
2023-01-20 10:55:00,121.16,121.23,121.09,121.09,6446.0,105.4911,105.552,105.4301,105.4301,6446.0
2023-01-20 11:00:00,121.15,121.5,121.15,121.43,5847.0,105.4824,105.7871,105.4824,105.7262,5847.0
2023-01-20 11:05:00,121.43,121.43,121.28,121.33,5322.0,105.7262,105.7262,105.5956,105.6391,5322.0
2023-01-20 11:10:00,121.36,121.47,121.35,121.45,5614.0,105.6652,105.761,105.6565,105.7436,5614.0
2023-01-20 11:15:00,121.46,121.6,121.46,121.56,4928.0,105.7523,105.8742,105.7523,105.8394,4928.0
2023-01-20 11:20:00,121.55,121.68,121.36,121.61,10189.0,105.8306,105.9438,105.6652,105.8829,10189.0
2023-01-20 11:25:00,121.59,121.64,121.52,121.64,5397.0,105.8655,105.909,105.8045,105.909,5397.0
2023-01-20 11:30:00,121.62,121.75,121.59,121.75,5160.0,105.8916,106.0048,105.8655,106.0048,5160.0
2023-01-20 11:35:00,121.77,121.77,121.57,121.63,32606.0,106.0222,106.0222,105.8481,105.9003,32606.0
2023-01-20 11:40:00,121.61,121.85,121.61,121.82,3500.0,105.8829,106.0918,105.8829,106.0657,3500.0
2023-01-20 11:45:00,121.82,122.0,121.82,121.98,8153.0,106.0657,106.2224,106.0657,106.205,8153.0
2023-01-20 11:50:00,121.96,121.98,121.82,121.86,7004.0,106.1876,106.205,106.0657,106.1006,7004.0
2023-01-20 11:55:00,121.84,121.84,121.52,121.67,5342.0,106.0831,106.0831,105.8045,105.9351,5342.0
2023-01-20 12:00:00,121.69,121.78,121.69,121.78,7842.0,105.9525,106.0309,105.9525,106.0309,7842.0
2023-01-20 12:05:00,121.74,121.75,121.68,121.74,2741.0,105.9961,106.0048,105.9438,105.9961,2741.0
2023-01-20 12:10:00,121.71,122.14,121.7,122.12,19833.0,105.97,106.3443,105.9612,106.3269,19833.0
2023-01-20 12:15:00,122.14,122.16,121.94,121.95,8826.0,106.3443,106.3618,106.1702,106.1789,8826.0
2023-01-20 12:20:00,121.95,121.95,121.78,121.87,3842.0,106.1789,106.1789,106.0309,106.1093,3842.0
2023-01-20 12:25:00,121.88,121.9,121.73,121.73,4228.0,106.118,106.1354,105.9874,105.9874,4228.0
2023-01-20 12:30:00,121.73,121.76,121.58,121.67,2012.0,105.9874,106.0135,105.8568,105.9351,2012.0
2023-01-20 12:35:00,121.69,121.79,121.66,121.74,9969.0,105.9525,106.0396,105.9264,105.9961,9969.0
2023-01-20 12:40:00,121.73,121.84,121.72,121.8,7564.0,105.9874,106.0831,105.9787,106.0483,7564.0
2023-01-20 12:45:00,121.77,121.77,121.58,121.73,8383.0,106.0222,106.0222,105.8568,105.9874,8383.0
2023-01-20 12:50:00,121.77,121.91,121.77,121.91,3428.0,106.0222,106.1441,106.0222,106.1441,3428.0
2023-01-20 12:55:00,121.94,121.97,121.87,121.94,4239.0,106.1702,106.1963,106.1093,106.1702,4239.0
2023-01-20 13:00:00,121.96,122.13,121.89,122.04,8691.0,106.1876,106.3356,106.1267,106.2573,8691.0
2023-01-20 13:05:00,122.02,122.14,122.0,122.09,2760.0,106.2399,106.3443,106.2224,106.3008,2760.0
2023-01-20 13:10:00,122.06,122.1,121.83,122.09,5760.0,106.2747,106.3095,106.0744,106.3008,5760.0
2023-01-20 13:15:00,122.13,122.15,121.98,122.0,9386.0,106.3356,106.353,106.205,106.2224,9386.0
2023-01-20 13:20:00,121.9,122.0,121.82,121.92,3654.0,106.1354,106.2224,106.0657,106.1528,3654.0
2023-01-20 13:25:00,121.98,122.11,121.98,122.04,8176.0,106.205,106.3182,106.205,106.2573,8176.0
2023-01-20 13:30:00,122.05,122.22,122.03,122.05,6239.0,106.266,106.414,106.2486,106.266,6239.0
2023-01-20 13:35:00,122.07,122.37,122.06,122.25,18132.0,106.2834,106.5446,106.2747,106.4401,18132.0
2023-01-20 13:40:00,122.27,122.29,122.0,122.11,4176.0,106.4575,106.4749,106.2224,106.3182,4176.0
2023-01-20 13:45:00,122.15,122.21,122.03,122.19,5766.0,106.353,106.4053,106.2486,106.3879,5766.0
2023-01-20 13:50:00,122.19,122.23,121.98,121.99,4711.0,106.3879,106.4227,106.205,106.2137,4711.0
2023-01-20 13:55:00,121.99,122.01,121.89,121.92,7329.0,106.2137,106.2312,106.1267,106.1528,7329.0
2023-01-20 14:00:00,121.9,121.98,121.81,121.93,9187.0,106.1354,106.205,106.057,106.1615,9187.0
2023-01-20 14:05:00,121.94,122.1,121.91,122.06,5313.0,106.1702,106.3095,106.1441,106.2747,5313.0
2023-01-20 14:10:00,122.06,122.14,122.05,122.06,11745.0,106.2747,106.3443,106.266,106.2747,11745.0
2023-01-20 14:15:00,122.05,122.18,122.03,122.06,5905.0,106.266,106.3792,106.2486,106.2747,5905.0
2023-01-20 14:20:00,122.09,122.2,122.06,122.2,3920.0,106.3008,106.3966,106.2747,106.3966,3920.0
2023-01-20 14:25:00,122.19,122.42,122.19,122.38,10173.0,106.3879,106.5881,106.3879,106.5533,10173.0
2023-01-20 14:30:00,122.43,122.5,122.4,122.41,10019.0,106.5968,106.6578,106.5707,106.5794,10019.0
2023-01-20 14:35:00,122.41,122.52,122.32,122.47,5299.0,106.5794,106.6752,106.5011,106.6317,5299.0
2023-01-20 14:40:00,122.48,122.59,122.48,122.59,6699.0,106.6404,106.7361,106.6404,106.7361,6699.0
2023-01-20 14:45:00,122.59,122.62,122.53,122.58,5808.0,106.7361,106.7623,106.6839,106.7274,5808.0
2023-01-20 14:50:00,122.58,122.61,122.51,122.54,7599.0,106.7274,106.7536,106.6665,106.6926,7599.0
2023-01-20 14:55:00,122.55,122.76,122.52,122.74,6207.0,106.7013,106.8842,106.6752,106.8667,6207.0
2023-01-20 15:00:00,122.73,122.96,122.72,122.92,6796.0,106.858,107.0583,106.8493,107.0235,6796.0
2023-01-20 15:05:00,122.92,122.97,122.83,122.9,7945.0,107.0235,107.067,106.9451,107.0061,7945.0
2023-01-20 15:10:00,122.92,123.01,122.83,123.0,8138.0,107.0235,107.1018,106.9451,107.0931,8138.0
2023-01-20 15:15:00,123.04,123.14,123.03,123.13,9612.0,107.128,107.215,107.1192,107.2063,9612.0
2023-01-20 15:20:00,123.15,123.21,123.0,123.08,14495.0,107.2237,107.276,107.0931,107.1628,14495.0
2023-01-20 15:25:00,123.09,123.2,123.07,123.19,14244.0,107.1715,107.2673,107.1541,107.2586,14244.0
2023-01-20 15:30:00,123.23,123.3,123.11,123.11,16685.0,107.2934,107.3543,107.1889,107.1889,16685.0
2023-01-20 15:35:00,123.11,123.36,123.08,123.36,21829.0,107.1889,107.4066,107.1628,107.4066,21829.0
2023-01-20 15:40:00,123.34,123.41,123.28,123.38,17981.0,107.3892,107.4501,107.3369,107.424,17981.0
2023-01-20 15:45:00,123.38,123.49,123.18,123.48,21241.0,107.424,107.5198,107.2498,107.511,21241.0
2023-01-20 15:50:00,123.47,123.83,123.44,123.82,45471.0,107.5023,107.8158,107.4762,107.8071,45471.0
2023-01-20 15:55:00,123.82,123.85,123.53,123.64,134342.0,107.8071,107.8332,107.5546,107.6504,134342.0
2023-01-23 09:30:00,123.86,123.86,123.38,123.59,14565.0,107.8419,107.8419,107.424,107.6068,14565.0
2023-01-23 09:35:00,123.4,123.57,123.27,123.36,1725.0,107.4414,107.5894,107.3282,107.4066,1725.0
2023-01-23 09:40:00,123.34,123.79,123.28,123.6,8000.0,107.3892,107.781,107.3369,107.6155,8000.0
2023-01-23 09:45:00,123.67,123.98,123.67,123.72,4512.0,107.6765,107.9464,107.6765,107.72,4512.0
2023-01-23 09:50:00,123.66,123.81,123.66,123.72,5908.0,107.6678,107.7984,107.6678,107.72,5908.0
2023-01-23 09:55:00,123.67,123.75,123.6,123.74,7558.0,107.6765,107.7461,107.6155,107.7374,7558.0
2023-01-23 10:00:00,123.76,123.97,123.74,123.88,7190.0,107.7548,107.9377,107.7374,107.8593,7190.0
2023-01-23 10:05:00,123.83,123.84,123.43,123.45,4982.0,107.8158,107.8245,107.4675,107.4849,4982.0
2023-01-23 10:10:00,123.45,123.97,123.43,123.95,13643.0,107.4849,107.9377,107.4675,107.9203,13643.0
2023-01-23 10:15:00,123.95,124.06,123.87,123.89,20567.0,107.9203,108.016,107.8506,107.868,20567.0
2023-01-23 10:20:00,123.88,124.0,123.84,123.96,2001.0,107.8593,107.9638,107.8245,107.929,2001.0
2023-01-23 10:25:00,123.95,124.17,123.81,124.13,3627.0,107.9203,108.1118,107.7984,108.077,3627.0
2023-01-23 10:30:00,124.12,124.24,124.09,124.1,7899.0,108.0683,108.1728,108.0422,108.0509,7899.0
2023-01-23 10:35:00,124.13,124.19,124.0,124.07,15787.0,108.077,108.1292,107.9638,108.0247,15787.0
2023-01-23 10:40:00,124.09,124.15,124.04,124.09,5510.0,108.0422,108.0944,107.9986,108.0422,5510.0
2023-01-23 10:45:00,124.13,124.19,124.06,124.15,4544.0,108.077,108.1292,108.016,108.0944,4544.0
2023-01-23 10:50:00,124.15,124.15,124.02,124.09,6820.0,108.0944,108.0944,107.9812,108.0422,6820.0
2023-01-23 10:55:00,124.13,124.46,124.13,124.37,7020.0,108.077,108.3643,108.077,108.2859,7020.0
2023-01-23 11:00:00,124.38,124.65,124.32,124.52,6334.0,108.2947,108.5297,108.2424,108.4166,6334.0
2023-01-23 11:05:00,124.55,124.73,124.54,124.73,2874.0,108.4427,108.5994,108.434,108.5994,2874.0
2023-01-23 11:10:00,124.74,124.74,124.52,124.64,5105.0,108.6081,108.6081,108.4166,108.521,5105.0
2023-01-23 11:15:00,124.67,124.84,124.65,124.84,5737.0,108.5472,108.6952,108.5297,108.6952,5737.0
2023-01-23 11:20:00,124.88,124.93,124.78,124.8,5944.0,108.73,108.7735,108.6429,108.6603,5944.0
2023-01-23 11:25:00,124.76,124.76,124.5,124.56,10198.0,108.6255,108.6255,108.3991,108.4514,10198.0
2023-01-23 11:30:00,124.58,124.65,124.5,124.59,10714.0,108.4688,108.5297,108.3991,108.4775,10714.0
2023-01-23 11:35:00,124.62,124.75,124.54,124.74,17940.0,108.5036,108.6168,108.434,108.6081,17940.0
2023-01-23 11:40:00,124.74,124.8,124.69,124.75,4801.0,108.6081,108.6603,108.5646,108.6168,4801.0
2023-01-23 11:45:00,124.75,124.75,124.63,124.66,3673.0,108.6168,108.6168,108.5123,108.5384,3673.0
2023-01-23 11:50:00,124.65,124.71,124.59,124.71,3952.0,108.5297,108.582,108.4775,108.582,3952.0
2023-01-23 11:55:00,124.7,124.8,124.68,124.79,3075.0,108.5733,108.6603,108.5559,108.6516,3075.0
2023-01-23 12:00:00,124.77,124.79,124.61,124.78,12861.0,108.6342,108.6516,108.4949,108.6429,12861.0
2023-01-23 12:05:00,124.79,124.88,124.59,124.63,3676.0,108.6516,108.73,108.4775,108.5123,3676.0
2023-01-23 12:10:00,124.56,124.79,124.56,124.7,4953.0,108.4514,108.6516,108.4514,108.5733,4953.0
2023-01-23 12:15:00,124.7,124.77,124.67,124.77,4255.0,108.5733,108.6342,108.5472,108.6342,4255.0
2023-01-23 12:20:00,124.77,124.82,124.67,124.74,6900.0,108.6342,108.6778,108.5472,108.6081,6900.0
2023-01-23 12:25:00,124.73,124.78,124.67,124.73,2339.0,108.5994,108.6429,108.5472,108.5994,2339.0
2023-01-23 12:30:00,124.74,124.9,124.74,124.85,6198.0,108.6081,108.7474,108.6081,108.7039,6198.0
2023-01-23 12:35:00,124.84,124.88,124.84,124.84,2485.0,108.6952,108.73,108.6952,108.6952,2485.0
2023-01-23 12:40:00,124.81,124.86,124.8,124.85,5059.0,108.669,108.7126,108.6603,108.7039,5059.0
2023-01-23 12:45:00,124.84,124.85,124.73,124.8,3326.0,108.6952,108.7039,108.5994,108.6603,3326.0
2023-01-23 12:50:00,124.8,124.92,124.74,124.9,2995.0,108.6603,108.7648,108.6081,108.7474,2995.0
2023-01-23 12:55:00,124.9,125.05,124.87,125.03,4732.0,108.7474,108.878,108.7213,108.8606,4732.0
2023-01-23 13:00:00,125.03,125.03,124.87,124.87,17109.0,108.8606,108.8606,108.7213,108.7213,17109.0
2023-01-23 13:05:00,124.85,124.93,124.8,124.91,8345.0,108.7039,108.7735,108.6603,108.7561,8345.0
2023-01-23 13:10:00,124.94,125.0,124.88,124.99,4223.0,108.7822,108.8345,108.73,108.8258,4223.0
2023-01-23 13:15:00,125.02,125.15,125.02,125.1,4629.0,108.8519,108.9651,108.8519,108.9215,4629.0
2023-01-23 13:20:00,125.12,125.26,125.04,125.04,6637.0,108.939,109.0609,108.8693,108.8693,6637.0
2023-01-23 13:25:00,125.05,125.13,125.04,125.08,3447.0,108.878,108.9477,108.8693,108.9041,3447.0
2023-01-23 13:30:00,125.09,125.16,125.04,125.16,3768.0,108.9128,108.9738,108.8693,108.9738,3768.0
2023-01-23 13:35:00,125.13,125.2,125.06,125.19,2605.0,108.9477,109.0086,108.8867,108.9999,2605.0
2023-01-23 13:40:00,125.21,125.29,125.13,125.21,7504.0,109.0173,109.087,108.9477,109.0173,7504.0
2023-01-23 13:45:00,125.24,125.29,125.16,125.21,4704.0,109.0434,109.087,108.9738,109.0173,4704.0
2023-01-23 13:50:00,125.22,125.27,125.18,125.18,3440.0,109.026,109.0696,108.9912,108.9912,3440.0
2023-01-23 13:55:00,125.16,125.24,125.13,125.18,4464.0,108.9738,109.0434,108.9477,108.9912,4464.0
2023-01-23 14:00:00,125.18,125.18,124.97,125.05,5306.0,108.9912,108.9912,108.8084,108.878,5306.0
2023-01-23 14:05:00,125.1,125.23,125.1,125.19,3663.0,108.9215,109.0347,108.9215,108.9999,3663.0
2023-01-23 14:10:00,125.19,125.2,125.08,125.17,9547.0,108.9999,109.0086,108.9041,108.9825,9547.0
2023-01-23 14:15:00,125.17,125.18,125.07,125.15,7957.0,108.9825,108.9912,108.8954,108.9651,7957.0
2023-01-23 14:20:00,125.09,125.1,124.98,125.03,7876.0,108.9128,108.9215,108.8171,108.8606,7876.0
2023-01-23 14:25:00,125.05,125.05,124.86,124.9,11973.0,108.878,108.878,108.7126,108.7474,11973.0
2023-01-23 14:30:00,124.91,125.09,124.91,125.0,6739.0,108.7561,108.9128,108.7561,108.8345,6739.0
2023-01-23 14:35:00,124.97,125.1,124.92,124.94,10071.0,108.8084,108.9215,108.7648,108.7822,10071.0
2023-01-23 14:40:00,124.92,124.96,124.78,124.82,6446.0,108.7648,108.7996,108.6429,108.6778,6446.0
2023-01-23 14:45:00,124.8,124.84,124.69,124.72,14222.0,108.6603,108.6952,108.5646,108.5907,14222.0
2023-01-23 14:50:00,124.69,124.69,124.51,124.57,7322.0,108.5646,108.5646,108.4078,108.4601,7322.0
2023-01-23 14:55:00,124.64,124.73,124.3,124.48,7961.0,108.521,108.5994,108.225,108.3817,7961.0
2023-01-23 15:00:00,124.48,124.51,124.4,124.4,4348.0,108.3817,108.4078,108.3121,108.3121,4348.0
2023-01-23 15:05:00,124.35,124.38,124.27,124.34,2248.0,108.2685,108.2947,108.1989,108.2598,2248.0
2023-01-23 15:10:00,124.33,124.6,124.32,124.6,3721.0,108.2511,108.4862,108.2424,108.4862,3721.0
2023-01-23 15:15:00,124.57,124.68,124.53,124.56,5010.0,108.4601,108.5559,108.4253,108.4514,5010.0
2023-01-23 15:20:00,124.54,124.65,124.48,124.64,5559.0,108.434,108.5297,108.3817,108.521,5559.0
2023-01-23 15:25:00,124.62,124.63,124.48,124.63,5507.0,108.5036,108.5123,108.3817,108.5123,5507.0
2023-01-23 15:30:00,124.64,124.68,124.5,124.57,15051.0,108.521,108.5559,108.3991,108.4601,15051.0
2023-01-23 15:35:00,124.55,124.77,124.54,124.77,6653.0,108.4427,108.6342,108.434,108.6342,6653.0
2023-01-23 15:40:00,124.75,124.79,124.59,124.79,9252.0,108.6168,108.6516,108.4775,108.6516,9252.0
2023-01-23 15:45:00,124.8,124.94,124.7,124.94,23913.0,108.6603,108.7822,108.5733,108.7822,23913.0
2023-01-23 15:50:00,124.95,125.12,124.87,125.08,19837.0,108.7909,108.939,108.7213,108.9041,19837.0
2023-01-23 15:55:00,125.07,125.16,124.95,124.95,82600.0,108.8954,108.9738,108.7909,108.7909,82600.0
2023-01-24 09:30:00,124.93,125.12,123.2,125.0,16479.0,108.7735,108.939,107.2673,108.8345,16479.0
2023-01-24 09:35:00,124.98,125.18,124.81,124.96,8816.0,108.8171,108.9912,108.669,108.7996,8816.0
2023-01-24 09:40:00,125.05,125.23,124.82,125.23,64009.0,108.878,109.0347,108.6778,109.0347,64009.0
2023-01-24 09:45:00,125.03,125.32,124.8,125.12,13012.0,108.8606,109.1131,108.6603,108.939,13012.0
2023-01-24 09:50:00,125.05,125.36,125.0,125.13,6352.0,108.878,109.1479,108.8345,108.9477,6352.0
2023-01-24 09:55:00,125.01,125.03,124.5,124.54,18813.0,108.8432,108.8606,108.3991,108.434,18813.0
2023-01-24 10:00:00,124.57,125.17,124.57,125.16,3000.0,108.4601,108.9825,108.4601,108.9738,3000.0
2023-01-24 10:05:00,125.11,125.11,124.76,125.06,11714.0,108.9302,108.9302,108.6255,108.8867,11714.0
2023-01-24 10:10:00,125.12,125.36,125.12,125.36,3713.0,108.939,109.1479,108.939,109.1479,3713.0
2023-01-24 10:15:00,125.4,125.57,125.36,125.37,11697.0,109.1827,109.3308,109.1479,109.1566,11697.0
2023-01-24 10:20:00,125.38,125.5,125.3,125.32,2579.0,109.1653,109.2698,109.0957,109.1131,2579.0
2023-01-24 10:25:00,125.39,125.49,125.32,125.45,7177.0,109.174,109.2611,109.1131,109.2263,7177.0
2023-01-24 10:30:00,125.5,125.62,125.45,125.45,9089.0,109.2698,109.3743,109.2263,109.2263,9089.0
2023-01-24 10:35:00,125.46,125.56,125.33,125.38,8367.0,109.235,109.3221,109.1218,109.1653,8367.0
2023-01-24 10:40:00,125.39,125.43,125.16,125.4,7539.0,109.174,109.2089,108.9738,109.1827,7539.0
2023-01-24 10:45:00,125.45,125.46,125.21,125.22,4577.0,109.2263,109.235,109.0173,109.026,4577.0
2023-01-24 10:50:00,125.23,125.23,124.99,125.22,6059.0,109.0347,109.0347,108.8258,109.026,6059.0
2023-01-24 10:55:00,125.23,125.63,125.06,125.21,37791.0,109.0347,109.383,108.8867,109.0173,37791.0
2023-01-24 11:00:00,125.23,125.46,125.22,125.32,9364.0,109.0347,109.235,109.026,109.1131,9364.0
2023-01-24 11:05:00,125.28,125.43,125.15,125.43,5019.0,109.0783,109.2089,108.9651,109.2089,5019.0
2023-01-24 11:10:00,125.39,125.59,125.38,125.58,3692.0,109.174,109.3482,109.1653,109.3395,3692.0
2023-01-24 11:15:00,125.58,125.59,125.14,125.19,41647.0,109.3395,109.3482,108.9564,108.9999,41647.0
2023-01-24 11:20:00,125.2,125.28,125.11,125.24,17499.0,109.0086,109.0783,108.9302,109.0434,17499.0
2023-01-24 11:25:00,125.23,125.29,125.18,125.22,15983.0,109.0347,109.087,108.9912,109.026,15983.0
2023-01-24 11:30:00,125.2,125.32,125.19,125.25,14801.0,109.0086,109.1131,108.9999,109.0521,14801.0
2023-01-24 11:35:00,125.25,125.26,125.14,125.25,8501.0,109.0521,109.0609,108.9564,109.0521,8501.0
2023-01-24 11:40:00,125.25,125.46,125.19,125.22,14906.0,109.0521,109.235,108.9999,109.026,14906.0
2023-01-24 11:45:00,125.25,125.32,125.16,125.32,13696.0,109.0521,109.1131,108.9738,109.1131,13696.0
2023-01-24 11:50:00,125.3,125.37,125.13,125.13,3214.0,109.0957,109.1566,108.9477,108.9477,3214.0
2023-01-24 11:55:00,125.21,125.3,125.2,125.23,2571.0,109.0173,109.0957,109.0086,109.0347,2571.0
2023-01-24 12:00:00,125.17,125.2,124.86,125.06,15850.0,108.9825,109.0086,108.7126,108.8867,15850.0
2023-01-24 12:05:00,125.08,125.24,125.02,125.23,2408.0,108.9041,109.0434,108.8519,109.0347,2408.0
2023-01-24 12:10:00,125.17,125.24,125.07,125.13,8471.0,108.9825,109.0434,108.8954,108.9477,8471.0
2023-01-24 12:15:00,125.11,125.15,125.07,125.07,2575.0,108.9302,108.9651,108.8954,108.8954,2575.0
2023-01-24 12:20:00,125.08,125.09,124.94,124.99,5324.0,108.9041,108.9128,108.7822,108.8258,5324.0
2023-01-24 12:25:00,125.0,125.02,124.82,124.86,15266.0,108.8345,108.8519,108.6778,108.7126,15266.0
2023-01-24 12:30:00,124.85,124.86,124.77,124.79,2496.0,108.7039,108.7126,108.6342,108.6516,2496.0
2023-01-24 12:35:00,124.79,124.9,124.73,124.82,5486.0,108.6516,108.7474,108.5994,108.6778,5486.0
2023-01-24 12:40:00,124.85,125.0,124.79,124.98,7472.0,108.7039,108.8345,108.6516,108.8171,7472.0
2023-01-24 12:45:00,124.95,125.02,124.94,124.95,4139.0,108.7909,108.8519,108.7822,108.7909,4139.0
2023-01-24 12:50:00,124.92,125.01,124.9,124.96,1768.0,108.7648,108.8432,108.7474,108.7996,1768.0
2023-01-24 12:55:00,124.96,125.01,124.89,124.9,2258.0,108.7996,108.8432,108.7387,108.7474,2258.0
2023-01-24 13:00:00,124.91,125.0,124.77,124.81,6335.0,108.7561,108.8345,108.6342,108.669,6335.0
2023-01-24 13:05:00,124.82,125.0,124.82,124.97,5001.0,108.6778,108.8345,108.6778,108.8084,5001.0
2023-01-24 13:10:00,125.0,125.1,124.97,125.05,52571.0,108.8345,108.9215,108.8084,108.878,52571.0
2023-01-24 13:15:00,125.05,125.07,124.94,124.95,3770.0,108.878,108.8954,108.7822,108.7909,3770.0
2023-01-24 13:20:00,124.93,124.94,124.83,124.83,4986.0,108.7735,108.7822,108.6865,108.6865,4986.0
2023-01-24 13:25:00,124.87,124.89,124.8,124.88,2620.0,108.7213,108.7387,108.6603,108.73,2620.0
2023-01-24 13:30:00,124.89,124.9,124.82,124.87,5360.0,108.7387,108.7474,108.6778,108.7213,5360.0
2023-01-24 13:35:00,124.87,124.88,124.79,124.87,4245.0,108.7213,108.73,108.6516,108.7213,4245.0
2023-01-24 13:40:00,124.86,125.05,124.84,125.05,3883.0,108.7126,108.878,108.6952,108.878,3883.0
2023-01-24 13:45:00,125.09,125.27,125.08,125.24,2534.0,108.9128,109.0696,108.9041,109.0434,2534.0
2023-01-24 13:50:00,125.23,125.24,125.11,125.12,4249.0,109.0347,109.0434,108.9302,108.939,4249.0
2023-01-24 13:55:00,125.12,125.2,125.12,125.18,3188.0,108.939,109.0086,108.939,108.9912,3188.0
2023-01-24 14:00:00,125.18,125.18,124.99,125.03,3414.0,108.9912,108.9912,108.8258,108.8606,3414.0
2023-01-24 14:05:00,125.08,125.14,125.04,125.07,1532.0,108.9041,108.9564,108.8693,108.8954,1532.0
2023-01-24 14:10:00,125.12,125.16,125.06,125.11,4402.0,108.939,108.9738,108.8867,108.9302,4402.0
2023-01-24 14:15:00,125.14,125.16,125.09,125.13,4978.0,108.9564,108.9738,108.9128,108.9477,4978.0
2023-01-24 14:20:00,125.12,125.36,125.12,125.33,9175.0,108.939,109.1479,108.939,109.1218,9175.0
2023-01-24 14:25:00,125.35,125.35,125.28,125.33,1561.0,109.1392,109.1392,109.0783,109.1218,1561.0
2023-01-24 14:30:00,125.33,125.4,125.29,125.37,4397.0,109.1218,109.1827,109.087,109.1566,4397.0
2023-01-24 14:35:00,125.39,125.49,125.37,125.48,1849.0,109.174,109.2611,109.1566,109.2524,1849.0
2023-01-24 14:40:00,125.45,125.45,125.38,125.43,2684.0,109.2263,109.2263,109.1653,109.2089,2684.0
2023-01-24 14:45:00,125.45,125.51,125.44,125.44,3580.0,109.2263,109.2785,109.2176,109.2176,3580.0
2023-01-24 14:50:00,125.47,125.47,125.38,125.45,6468.0,109.2437,109.2437,109.1653,109.2263,6468.0
2023-01-24 14:55:00,125.44,125.47,125.41,125.46,4471.0,109.2176,109.2437,109.1915,109.235,4471.0
2023-01-24 15:00:00,125.47,125.61,125.46,125.6,6602.0,109.2437,109.3656,109.235,109.3569,6602.0
2023-01-24 15:05:00,125.61,125.65,125.52,125.52,5501.0,109.3656,109.4004,109.2872,109.2872,5501.0
2023-01-24 15:10:00,125.54,125.58,125.47,125.5,3250.0,109.3046,109.3395,109.2437,109.2698,3250.0
2023-01-24 15:15:00,125.49,125.58,125.38,125.57,5257.0,109.2611,109.3395,109.1653,109.3308,5257.0
2023-01-24 15:20:00,125.55,125.55,125.5,125.53,5031.0,109.3133,109.3133,109.2698,109.2959,5031.0
2023-01-24 15:25:00,125.52,125.63,125.48,125.6,5562.0,109.2872,109.383,109.2524,109.3569,5562.0
2023-01-24 15:30:00,125.58,125.6,125.35,125.35,15523.0,109.3395,109.3569,109.1392,109.1392,15523.0
2023-01-24 15:35:00,125.35,125.35,125.18,125.22,10749.0,109.1392,109.1392,108.9912,109.026,10749.0
2023-01-24 15:40:00,125.22,125.22,125.04,125.14,8247.0,109.026,109.026,108.8693,108.9564,8247.0
2023-01-24 15:45:00,125.15,125.23,125.08,125.22,15598.0,108.9651,109.0347,108.9041,109.026,15598.0
2023-01-24 15:50:00,125.21,125.26,125.06,125.18,26768.0,109.0173,109.0609,108.8867,108.9912,26768.0
2023-01-24 15:55:00,125.18,125.57,125.18,125.45,94841.0,108.9912,109.3308,108.9912,109.2263,94841.0
2023-01-25 09:30:00,125.0,125.19,124.58,125.0,24672.0,108.8345,108.9999,108.4688,108.8345,24672.0
2023-01-25 09:35:00,125.03,125.41,125.02,125.37,4536.0,108.8606,109.1915,108.8519,109.1566,4536.0
2023-01-25 09:40:00,125.39,125.55,125.35,125.35,3355.0,109.174,109.3133,109.1392,109.1392,3355.0
2023-01-25 09:45:00,125.26,125.36,125.18,125.21,39156.0,109.0609,109.1479,108.9912,109.0173,39156.0
2023-01-25 09:50:00,125.19,125.24,124.75,124.76,12437.0,108.9999,109.0434,108.6168,108.6255,12437.0
2023-01-25 09:55:00,124.75,124.79,124.6,124.63,4911.0,108.6168,108.6516,108.4862,108.5123,4911.0
2023-01-25 10:00:00,124.62,124.97,124.52,124.97,11033.0,108.5036,108.8084,108.4166,108.8084,11033.0
2023-01-25 10:05:00,124.93,125.21,124.93,125.11,12252.0,108.7735,109.0173,108.7735,108.9302,12252.0
2023-01-25 10:10:00,125.09,125.11,124.87,124.9,5952.0,108.9128,108.9302,108.7213,108.7474,5952.0
2023-01-25 10:15:00,124.9,125.07,124.79,124.99,3382.0,108.7474,108.8954,108.6516,108.8258,3382.0
2023-01-25 10:20:00,124.93,124.96,124.8,124.84,5334.0,108.7735,108.7996,108.6603,108.6952,5334.0
2023-01-25 10:25:00,124.87,124.93,124.8,124.92,14333.0,108.7213,108.7735,108.6603,108.7648,14333.0
2023-01-25 10:30:00,124.96,125.15,124.94,125.1,5765.0,108.7996,108.9651,108.7822,108.9215,5765.0
2023-01-25 10:35:00,125.05,125.16,124.86,124.96,5151.0,108.878,108.9738,108.7126,108.7996,5151.0
2023-01-25 10:40:00,125.02,125.21,124.95,125.21,4323.0,108.8519,109.0173,108.7909,109.0173,4323.0
2023-01-25 10:45:00,125.15,125.33,125.15,125.21,2977.0,108.9651,109.1218,108.9651,109.0173,2977.0
2023-01-25 10:50:00,125.21,125.21,124.9,124.95,7165.0,109.0173,109.0173,108.7474,108.7909,7165.0
2023-01-25 10:55:00,124.99,125.16,124.98,125.14,2135.0,108.8258,108.9738,108.8171,108.9564,2135.0
2023-01-25 11:00:00,125.12,125.25,125.07,125.16,3900.0,108.939,109.0521,108.8954,108.9738,3900.0
2023-01-25 11:05:00,125.1,125.1,124.85,124.85,2927.0,108.9215,108.9215,108.7039,108.7039,2927.0
2023-01-25 11:10:00,124.82,125.08,124.82,125.05,5526.0,108.6778,108.9041,108.6778,108.878,5526.0
2023-01-25 11:15:00,125.04,125.28,125.03,125.24,5449.0,108.8693,109.0783,108.8606,109.0434,5449.0
2023-01-25 11:20:00,125.2,125.42,125.1,125.19,6257.0,109.0086,109.2002,108.9215,108.9999,6257.0
2023-01-25 11:25:00,125.19,125.25,125.16,125.25,1835.0,108.9999,109.0521,108.9738,109.0521,1835.0
2023-01-25 11:30:00,125.27,125.29,125.17,125.17,2051.0,109.0696,109.087,108.9825,108.9825,2051.0
2023-01-25 11:35:00,125.16,125.16,125.05,125.07,1686.0,108.9738,108.9738,108.878,108.8954,1686.0
2023-01-25 11:40:00,125.0,125.03,124.92,124.97,2815.0,108.8345,108.8606,108.7648,108.8084,2815.0
2023-01-25 11:45:00,124.92,124.93,124.83,124.89,4641.0,108.7648,108.7735,108.6865,108.7387,4641.0
2023-01-25 11:50:00,124.92,125.29,124.88,125.16,5658.0,108.7648,109.087,108.73,108.9738,5658.0
2023-01-25 11:55:00,125.15,125.18,125.03,125.03,4556.0,108.9651,108.9912,108.8606,108.8606,4556.0
2023-01-25 12:00:00,125.0,125.0,124.8,124.83,5129.0,108.8345,108.8345,108.6603,108.6865,5129.0
2023-01-25 12:05:00,124.87,125.02,124.81,124.93,7486.0,108.7213,108.8519,108.669,108.7735,7486.0
2023-01-25 12:10:00,124.87,124.91,124.84,124.86,5387.0,108.7213,108.7561,108.6952,108.7126,5387.0
2023-01-25 12:15:00,124.9,124.93,124.87,124.88,3242.0,108.7474,108.7735,108.7213,108.73,3242.0
2023-01-25 12:20:00,124.86,124.86,124.67,124.79,7940.0,108.7126,108.7126,108.5472,108.6516,7940.0
2023-01-25 12:25:00,124.81,124.84,124.61,124.66,18180.0,108.669,108.6952,108.4949,108.5384,18180.0
2023-01-25 12:30:00,124.65,124.71,124.58,124.6,5642.0,108.5297,108.582,108.4688,108.4862,5642.0
2023-01-25 12:35:00,124.58,124.75,124.57,124.71,5085.0,108.4688,108.6168,108.4601,108.582,5085.0
2023-01-25 12:40:00,124.68,124.78,124.68,124.73,6870.0,108.5559,108.6429,108.5559,108.5994,6870.0
2023-01-25 12:45:00,124.72,124.72,124.59,124.63,3507.0,108.5907,108.5907,108.4775,108.5123,3507.0
2023-01-25 12:50:00,124.63,124.68,124.56,124.57,4103.0,108.5123,108.5559,108.4514,108.4601,4103.0
2023-01-25 12:55:00,124.57,124.64,124.5,124.59,4690.0,108.4601,108.521,108.3991,108.4775,4690.0
2023-01-25 13:00:00,124.6,124.74,124.57,124.64,8201.0,108.4862,108.6081,108.4601,108.521,8201.0
2023-01-25 13:05:00,124.64,124.7,124.64,124.68,3809.0,108.521,108.5733,108.521,108.5559,3809.0
2023-01-25 13:10:00,124.69,124.82,124.63,124.8,3350.0,108.5646,108.6778,108.5123,108.6603,3350.0
2023-01-25 13:15:00,124.82,124.84,124.77,124.83,2134.0,108.6778,108.6952,108.6342,108.6865,2134.0
2023-01-25 13:20:00,124.87,125.01,124.85,124.89,3433.0,108.7213,108.8432,108.7039,108.7387,3433.0
2023-01-25 13:25:00,124.91,125.0,124.9,124.98,4111.0,108.7561,108.8345,108.7474,108.8171,4111.0
2023-01-25 13:30:00,125.0,125.06,124.93,125.06,2622.0,108.8345,108.8867,108.7735,108.8867,2622.0
2023-01-25 13:35:00,125.08,125.19,125.07,125.12,2658.0,108.9041,108.9999,108.8954,108.939,2658.0
2023-01-25 13:40:00,125.1,125.2,125.0,125.0,5668.0,108.9215,109.0086,108.8345,108.8345,5668.0
2023-01-25 13:45:00,125.01,125.21,124.98,125.16,6111.0,108.8432,109.0173,108.8171,108.9738,6111.0
2023-01-25 13:50:00,125.17,125.19,125.07,125.07,5063.0,108.9825,108.9999,108.8954,108.8954,5063.0
2023-01-25 13:55:00,125.01,125.03,124.93,124.95,8894.0,108.8432,108.8606,108.7735,108.7909,8894.0
2023-01-25 14:00:00,124.97,124.99,124.84,124.86,3729.0,108.8084,108.8258,108.6952,108.7126,3729.0
2023-01-25 14:05:00,124.86,125.0,124.85,124.99,3330.0,108.7126,108.8345,108.7039,108.8258,3330.0
2023-01-25 14:10:00,125.0,125.21,125.0,125.1,4760.0,108.8345,109.0173,108.8345,108.9215,4760.0
2023-01-25 14:15:00,125.11,125.2,125.11,125.15,3238.0,108.9302,109.0086,108.9302,108.9651,3238.0
2023-01-25 14:20:00,125.15,125.15,124.89,124.95,5283.0,108.9651,108.9651,108.7387,108.7909,5283.0
2023-01-25 14:25:00,124.93,124.93,124.76,124.83,5424.0,108.7735,108.7735,108.6255,108.6865,5424.0
2023-01-25 14:30:00,124.83,124.97,124.81,124.81,6449.0,108.6865,108.8084,108.669,108.669,6449.0
2023-01-25 14:35:00,124.79,124.86,124.79,124.84,4180.0,108.6516,108.7126,108.6516,108.6952,4180.0
2023-01-25 14:40:00,124.84,124.92,124.84,124.9,3022.0,108.6952,108.7648,108.6952,108.7474,3022.0
2023-01-25 14:45:00,124.9,125.12,124.88,124.99,29805.0,108.7474,108.939,108.73,108.8258,29805.0
2023-01-25 14:50:00,124.89,124.98,124.87,124.96,4185.0,108.7387,108.8171,108.7213,108.7996,4185.0
2023-01-25 14:55:00,124.96,125.03,124.88,124.88,4182.0,108.7996,108.8606,108.73,108.73,4182.0
2023-01-25 15:00:00,124.89,125.12,124.89,125.06,5307.0,108.7387,108.939,108.7387,108.8867,5307.0
2023-01-25 15:05:00,125.06,125.33,125.05,125.25,5034.0,108.8867,109.1218,108.878,109.0521,5034.0
2023-01-25 15:10:00,125.25,125.25,125.07,125.13,4399.0,109.0521,109.0521,108.8954,108.9477,4399.0
2023-01-25 15:15:00,125.12,125.16,125.03,125.05,5836.0,108.939,108.9738,108.8606,108.878,5836.0
2023-01-25 15:20:00,125.05,125.1,124.99,125.06,5025.0,108.878,108.9215,108.8258,108.8867,5025.0
2023-01-25 15:25:00,125.06,125.09,124.99,125.08,8120.0,108.8867,108.9128,108.8258,108.9041,8120.0
2023-01-25 15:30:00,125.08,125.22,125.08,125.18,8183.0,108.9041,109.026,108.9041,108.9912,8183.0
2023-01-25 15:35:00,125.18,125.18,125.01,125.15,6544.0,108.9912,108.9912,108.8432,108.9651,6544.0
2023-01-25 15:40:00,125.12,125.17,125.05,125.16,15886.0,108.939,108.9825,108.878,108.9738,15886.0
2023-01-25 15:45:00,125.16,125.23,124.96,125.02,12994.0,108.9738,109.0347,108.7996,108.8519,12994.0
2023-01-25 15:50:00,125.0,125.05,124.84,125.0,30627.0,108.8345,108.878,108.6952,108.8345,30627.0
2023-01-25 15:55:00,125.01,125.26,125.01,125.19,52103.0,108.8432,109.0609,108.8432,108.9999,52103.0
2023-01-26 09:30:00,125.95,126.25,125.48,125.57,29140.0,109.6616,109.9228,109.2524,109.3308,29140.0
2023-01-26 09:35:00,125.58,126.02,125.49,125.87,13226.0,109.3395,109.7226,109.2611,109.592,13226.0
2023-01-26 09:40:00,125.87,125.94,125.46,125.51,19999.0,109.592,109.6529,109.235,109.2785,19999.0
2023-01-26 09:45:00,125.51,125.57,125.26,125.28,18602.0,109.2785,109.3308,109.0609,109.0783,18602.0
2023-01-26 09:50:00,125.23,125.46,124.96,124.96,13326.0,109.0347,109.235,108.7996,108.7996,13326.0
2023-01-26 09:55:00,124.97,125.19,124.93,125.08,12583.0,108.8084,108.9999,108.7735,108.9041,12583.0
2023-01-26 10:00:00,125.08,125.25,124.94,125.25,9460.0,108.9041,109.0521,108.7822,109.0521,9460.0
2023-01-26 10:05:00,125.23,125.24,124.98,124.99,7172.0,109.0347,109.0434,108.8171,108.8258,7172.0
2023-01-26 10:10:00,125.01,125.52,125.0,125.49,7019.0,108.8432,109.2872,108.8345,109.2611,7019.0
2023-01-26 10:15:00,125.49,125.63,125.4,125.41,11375.0,109.2611,109.383,109.1827,109.1915,11375.0
2023-01-26 10:20:00,125.4,125.56,125.27,125.56,4963.0,109.1827,109.3221,109.0696,109.3221,4963.0
2023-01-26 10:25:00,125.59,125.59,125.16,125.18,4000.0,109.3482,109.3482,108.9738,108.9912,4000.0
2023-01-26 10:30:00,125.2,125.45,125.12,125.45,11721.0,109.0086,109.2263,108.939,109.2263,11721.0
2023-01-26 10:35:00,125.41,125.44,125.06,125.09,12258.0,109.1915,109.2176,108.8867,108.9128,12258.0
2023-01-26 10:40:00,125.05,125.51,125.05,125.42,9364.0,108.878,109.2785,108.878,109.2002,9364.0
2023-01-26 10:45:00,125.52,125.52,125.4,125.48,5599.0,109.2872,109.2872,109.1827,109.2524,5599.0
2023-01-26 10:50:00,125.55,125.57,125.15,125.16,5474.0,109.3133,109.3308,108.9651,108.9738,5474.0
2023-01-26 10:55:00,125.17,125.22,124.97,125.08,13276.0,108.9825,109.026,108.8084,108.9041,13276.0
2023-01-26 11:00:00,125.07,125.3,124.98,125.26,9059.0,108.8954,109.0957,108.8171,109.0609,9059.0
2023-01-26 11:05:00,125.24,125.26,125.04,125.11,4377.0,109.0434,109.0609,108.8693,108.9302,4377.0
2023-01-26 11:10:00,125.15,125.29,125.09,125.17,6430.0,108.9651,109.087,108.9128,108.9825,6430.0
2023-01-26 11:15:00,125.22,125.29,125.05,125.05,8207.0,109.026,109.087,108.878,108.878,8207.0
2023-01-26 11:20:00,125.1,125.1,124.88,125.0,11003.0,108.9215,108.9215,108.73,108.8345,11003.0
2023-01-26 11:25:00,125.0,125.17,124.99,125.11,7032.0,108.8345,108.9825,108.8258,108.9302,7032.0
2023-01-26 11:30:00,125.12,125.24,125.07,125.22,3024.0,108.939,109.0434,108.8954,109.026,3024.0
2023-01-26 11:35:00,125.27,125.33,125.07,125.07,3500.0,109.0696,109.1218,108.8954,108.8954,3500.0
2023-01-26 11:40:00,125.0,125.27,125.0,125.27,4942.0,108.8345,109.0696,108.8345,109.0696,4942.0
2023-01-26 11:45:00,125.17,125.21,125.13,125.13,4748.0,108.9825,109.0173,108.9477,108.9477,4748.0
2023-01-26 11:50:00,125.07,125.17,125.05,125.17,1928.0,108.8954,108.9825,108.878,108.9825,1928.0
2023-01-26 11:55:00,125.12,125.22,125.02,125.21,4877.0,108.939,109.026,108.8519,109.0173,4877.0
2023-01-26 12:00:00,125.24,125.37,125.24,125.28,4569.0,109.0434,109.1566,109.0434,109.0783,4569.0
2023-01-26 12:05:00,125.28,125.31,125.19,125.31,2186.0,109.0783,109.1044,108.9999,109.1044,2186.0
2023-01-26 12:10:00,125.33,125.43,125.31,125.31,6311.0,109.1218,109.2089,109.1044,109.1044,6311.0
2023-01-26 12:15:00,125.26,125.34,125.26,125.32,3373.0,109.0609,109.1305,109.0609,109.1131,3373.0
2023-01-26 12:20:00,125.33,125.39,125.3,125.31,3186.0,109.1218,109.174,109.0957,109.1044,3186.0
2023-01-26 12:25:00,125.31,125.36,125.26,125.36,4566.0,109.1044,109.1479,109.0609,109.1479,4566.0
2023-01-26 12:30:00,125.35,125.49,125.35,125.46,8680.0,109.1392,109.2611,109.1392,109.235,8680.0
2023-01-26 12:35:00,125.48,125.64,125.48,125.63,9513.0,109.2524,109.3917,109.2524,109.383,9513.0
2023-01-26 12:40:00,125.63,125.75,125.55,125.55,24413.0,109.383,109.4875,109.3133,109.3133,24413.0
2023-01-26 12:45:00,125.54,125.56,125.38,125.49,2913.0,109.3046,109.3221,109.1653,109.2611,2913.0
2023-01-26 12:50:00,125.47,125.78,125.46,125.71,13236.0,109.2437,109.5136,109.235,109.4527,13236.0
2023-01-26 12:55:00,125.7,125.75,125.63,125.68,5140.0,109.4439,109.4875,109.383,109.4265,5140.0
2023-01-26 13:00:00,125.63,125.82,125.62,125.82,4300.0,109.383,109.5484,109.3743,109.5484,4300.0
2023-01-26 13:05:00,125.76,125.76,125.59,125.61,3410.0,109.4962,109.4962,109.3482,109.3656,3410.0
2023-01-26 13:10:00,125.61,125.75,125.61,125.75,3597.0,109.3656,109.4875,109.3656,109.4875,3597.0
2023-01-26 13:15:00,125.79,125.79,125.63,125.64,3545.0,109.5223,109.5223,109.383,109.3917,3545.0
2023-01-26 13:20:00,125.6,125.75,125.6,125.71,2859.0,109.3569,109.4875,109.3569,109.4527,2859.0
2023-01-26 13:25:00,125.74,125.76,125.65,125.68,5133.0,109.4788,109.4962,109.4004,109.4265,5133.0
2023-01-26 13:30:00,125.67,125.81,125.67,125.78,4730.0,109.4178,109.5397,109.4178,109.5136,4730.0
2023-01-26 13:35:00,125.8,125.97,125.79,125.97,6540.0,109.531,109.679,109.5223,109.679,6540.0
2023-01-26 13:40:00,126.0,126.18,126.0,126.08,6377.0,109.7052,109.8619,109.7052,109.7748,6377.0
2023-01-26 13:45:00,126.11,126.19,126.06,126.1,13449.0,109.8009,109.8706,109.7574,109.7922,13449.0
2023-01-26 13:50:00,126.09,126.11,126.04,126.05,3301.0,109.7835,109.8009,109.74,109.7487,3301.0
2023-01-26 13:55:00,126.05,126.11,126.0,126.05,15000.0,109.7487,109.8009,109.7052,109.7487,15000.0
2023-01-26 14:00:00,126.05,126.05,125.84,125.95,3671.0,109.7487,109.7487,109.5658,109.6616,3671.0
2023-01-26 14:05:00,125.96,126.1,125.95,126.04,8630.0,109.6703,109.7922,109.6616,109.74,8630.0
2023-01-26 14:10:00,126.02,126.17,126.02,126.04,2903.0,109.7226,109.8532,109.7226,109.74,2903.0
2023-01-26 14:15:00,126.04,126.07,125.99,126.05,2853.0,109.74,109.7661,109.6964,109.7487,2853.0
2023-01-26 14:20:00,126.03,126.15,126.03,126.06,6162.0,109.7313,109.8358,109.7313,109.7574,6162.0
2023-01-26 14:25:00,126.06,126.06,125.82,125.86,1800.0,109.7574,109.7574,109.5484,109.5833,1800.0
2023-01-26 14:30:00,125.92,126.07,125.9,126.03,7406.0,109.6355,109.7661,109.6181,109.7313,7406.0
2023-01-26 14:35:00,125.97,126.0,125.86,125.87,4068.0,109.679,109.7052,109.5833,109.592,4068.0
2023-01-26 14:40:00,125.88,125.95,125.88,125.94,5555.0,109.6007,109.6616,109.6007,109.6529,5555.0
2023-01-26 14:45:00,125.97,126.0,125.87,125.89,6664.0,109.679,109.7052,109.592,109.6094,6664.0
2023-01-26 14:50:00,125.86,125.87,125.71,125.72,3733.0,109.5833,109.592,109.4527,109.4614,3733.0
2023-01-26 14:55:00,125.69,125.84,125.66,125.83,7667.0,109.4352,109.5658,109.4091,109.5571,7667.0
2023-01-26 15:00:00,125.84,125.85,125.74,125.78,10192.0,109.5658,109.5745,109.4788,109.5136,10192.0
2023-01-26 15:05:00,125.8,125.83,125.67,125.76,6136.0,109.531,109.5571,109.4178,109.4962,6136.0
2023-01-26 15:10:00,125.76,125.84,125.7,125.78,17456.0,109.4962,109.5658,109.4439,109.5136,17456.0
2023-01-26 15:15:00,125.79,125.95,125.77,125.82,9764.0,109.5223,109.6616,109.5049,109.5484,9764.0
2023-01-26 15:20:00,125.8,125.85,125.64,125.73,9993.0,109.531,109.5745,109.3917,109.4701,9993.0
2023-01-26 15:25:00,125.75,125.8,125.66,125.66,12767.0,109.4875,109.531,109.4091,109.4091,12767.0
2023-01-26 15:30:00,125.66,125.67,125.52,125.61,13346.0,109.4091,109.4178,109.2872,109.3656,13346.0
2023-01-26 15:35:00,125.63,125.81,125.63,125.76,10683.0,109.383,109.5397,109.383,109.4962,10683.0
2023-01-26 15:40:00,125.75,125.88,125.73,125.81,14680.0,109.4875,109.6007,109.4701,109.5397,14680.0
2023-01-26 15:45:00,125.82,125.91,125.76,125.91,21698.0,109.5484,109.6268,109.4962,109.6268,21698.0
2023-01-26 15:50:00,125.94,126.13,125.93,126.05,29022.0,109.6529,109.8183,109.6442,109.7487,29022.0
2023-01-26 15:55:00,126.08,126.41,126.07,126.31,57932.0,109.7748,110.0621,109.7661,109.9751,57932.0
2023-01-27 09:30:00,126.34,126.9,126.15,126.49,17330.0,110.0012,110.4888,109.8358,110.1318,17330.0
2023-01-27 09:35:00,126.44,126.71,126.36,126.6,8772.0,110.0882,110.3233,110.0186,110.2276,8772.0
2023-01-27 09:40:00,126.77,127.0,126.67,126.83,8655.0,110.3756,110.5758,110.2885,110.4278,8655.0
2023-01-27 09:45:00,126.98,126.98,126.6,126.63,6959.0,110.5584,110.5584,110.2276,110.2537,6959.0
2023-01-27 09:50:00,126.56,127.0,126.55,126.95,9456.0,110.1927,110.5758,110.184,110.5323,9456.0
2023-01-27 09:55:00,126.88,126.88,126.64,126.64,1634.0,110.4713,110.4713,110.2624,110.2624,1634.0
2023-01-27 10:00:00,126.74,127.0,126.56,126.96,9069.0,110.3495,110.5758,110.1927,110.541,9069.0
2023-01-27 10:05:00,126.94,127.21,126.94,127.02,12320.0,110.5236,110.7587,110.5236,110.5932,12320.0
2023-01-27 10:10:00,127.06,127.19,127.0,127.1,11022.0,110.6281,110.7413,110.5758,110.6629,11022.0
2023-01-27 10:15:00,127.01,127.16,127.0,127.04,5616.0,110.5845,110.7151,110.5758,110.6107,5616.0
2023-01-27 10:20:00,126.97,127.11,126.88,127.02,8224.0,110.5497,110.6716,110.4713,110.5932,8224.0
2023-01-27 10:25:00,127.02,127.19,126.97,127.11,6068.0,110.5932,110.7413,110.5497,110.6716,6068.0
2023-01-27 10:30:00,127.15,127.3,127.15,127.26,4105.0,110.7064,110.837,110.7064,110.8022,4105.0
2023-01-27 10:35:00,127.25,127.46,127.24,127.36,8114.0,110.7935,110.9763,110.7848,110.8893,8114.0
2023-01-27 10:40:00,127.44,127.68,127.39,127.68,5132.0,110.9589,111.1679,110.9154,111.1679,5132.0
2023-01-27 10:45:00,127.65,127.72,127.52,127.56,8455.0,111.1418,111.2027,111.0286,111.0634,8455.0
2023-01-27 10:50:00,127.61,127.62,127.4,127.44,9447.0,111.1069,111.1156,110.9241,110.9589,9447.0
2023-01-27 10:55:00,127.47,127.57,127.31,127.49,8531.0,110.985,111.0721,110.8457,111.0025,8531.0
2023-01-27 11:00:00,127.49,127.75,127.45,127.68,6801.0,111.0025,111.2288,110.9676,111.1679,6801.0
2023-01-27 11:05:00,127.72,127.84,127.59,127.75,5615.0,111.2027,111.3072,111.0895,111.2288,5615.0
2023-01-27 11:10:00,127.69,127.75,127.59,127.63,6369.0,111.1766,111.2288,111.0895,111.1244,6369.0
2023-01-27 11:15:00,127.61,127.8,127.52,127.69,6664.0,111.1069,111.2724,111.0286,111.1766,6664.0
2023-01-27 11:20:00,127.71,127.76,127.6,127.63,5783.0,111.194,111.2375,111.0982,111.1244,5783.0
2023-01-27 11:25:00,127.65,127.66,127.53,127.66,4862.0,111.1418,111.1505,111.0373,111.1505,4862.0
2023-01-27 11:30:00,127.63,128.03,127.63,128.01,9557.0,111.1244,111.4726,111.1244,111.4552,9557.0
2023-01-27 11:35:00,128.05,128.06,127.87,127.87,7075.0,111.49,111.4987,111.3333,111.3333,7075.0
2023-01-27 11:40:00,127.93,128.0,127.84,127.95,5955.0,111.3856,111.4465,111.3072,111.403,5955.0
2023-01-27 11:45:00,127.86,128.14,127.85,128.14,7018.0,111.3246,111.5684,111.3159,111.5684,7018.0
2023-01-27 11:50:00,128.11,128.14,128.05,128.07,6366.0,111.5423,111.5684,111.49,111.5074,6366.0
2023-01-27 11:55:00,128.07,128.25,128.07,128.16,6722.0,111.5074,111.6642,111.5074,111.5858,6722.0
2023-01-27 12:00:00,128.14,128.3,128.12,128.19,5036.0,111.5684,111.7077,111.551,111.6119,5036.0
2023-01-27 12:05:00,128.19,128.4,128.18,128.35,5511.0,111.6119,111.7948,111.6032,111.7512,5511.0
2023-01-27 12:10:00,128.36,128.41,128.29,128.41,10534.0,111.7599,111.8035,111.699,111.8035,10534.0
2023-01-27 12:15:00,128.38,128.71,128.37,128.61,23352.0,111.7774,112.0647,111.7687,111.9776,23352.0
2023-01-27 12:20:00,128.55,128.63,128.47,128.47,28353.0,111.9254,111.995,111.8557,111.8557,28353.0
2023-01-27 12:25:00,128.47,128.48,128.14,128.31,6140.0,111.8557,111.8644,111.5684,111.7164,6140.0
2023-01-27 12:30:00,128.3,128.46,128.3,128.46,4003.0,111.7077,111.847,111.7077,111.847,4003.0
2023-01-27 12:35:00,128.47,128.55,128.45,128.55,4631.0,111.8557,111.9254,111.8383,111.9254,4631.0
2023-01-27 12:40:00,128.52,128.54,128.36,128.38,6222.0,111.8993,111.9167,111.7599,111.7774,6222.0
2023-01-27 12:45:00,128.42,128.42,128.19,128.34,17280.0,111.8122,111.8122,111.6119,111.7425,17280.0
2023-01-27 12:50:00,128.33,128.44,128.29,128.33,5018.0,111.7338,111.8296,111.699,111.7338,5018.0
2023-01-27 12:55:00,128.31,128.31,128.21,128.27,7763.0,111.7164,111.7164,111.6293,111.6816,7763.0
2023-01-27 13:00:00,128.28,128.33,128.2,128.22,3305.0,111.6903,111.7338,111.6206,111.6381,3305.0
2023-01-27 13:05:00,128.22,128.3,128.18,128.3,2848.0,111.6381,111.7077,111.6032,111.7077,2848.0
2023-01-27 13:10:00,128.27,128.54,128.25,128.54,5524.0,111.6816,111.9167,111.6642,111.9167,5524.0
2023-01-27 13:15:00,128.55,128.68,128.52,128.54,6301.0,111.9254,112.0386,111.8993,111.9167,6301.0
2023-01-27 13:20:00,128.53,128.6,128.45,128.56,6313.0,111.908,111.9689,111.8383,111.9341,6313.0
2023-01-27 13:25:00,128.54,128.55,128.36,128.46,5775.0,111.9167,111.9254,111.7599,111.847,5775.0
2023-01-27 13:30:00,128.43,128.53,128.18,128.24,16541.0,111.8209,111.908,111.6032,111.6555,16541.0
2023-01-27 13:35:00,128.23,128.46,128.23,128.27,11275.0,111.6468,111.847,111.6468,111.6816,11275.0
2023-01-27 13:40:00,128.3,128.3,128.04,128.15,7074.0,111.7077,111.7077,111.4813,111.5771,7074.0
2023-01-27 13:45:00,128.15,128.29,128.11,128.28,4291.0,111.5771,111.699,111.5423,111.6903,4291.0
2023-01-27 13:50:00,128.28,128.29,128.02,128.03,8360.0,111.6903,111.699,111.4639,111.4726,8360.0
2023-01-27 13:55:00,127.98,128.0,127.91,127.95,10290.0,111.4291,111.4465,111.3681,111.403,10290.0
2023-01-27 14:00:00,127.95,128.04,127.93,128.03,5251.0,111.403,111.4813,111.3856,111.4726,5251.0
2023-01-27 14:05:00,128.06,128.18,128.03,128.18,6264.0,111.4987,111.6032,111.4726,111.6032,6264.0
2023-01-27 14:10:00,128.18,128.42,128.18,128.41,5041.0,111.6032,111.8122,111.6032,111.8035,5041.0
2023-01-27 14:15:00,128.42,128.76,128.41,128.72,12010.0,111.8122,112.1082,111.8035,112.0734,12010.0
2023-01-27 14:20:00,128.75,128.78,128.67,128.78,7125.0,112.0995,112.1256,112.0299,112.1256,7125.0
2023-01-27 14:25:00,128.75,128.88,128.71,128.79,8843.0,112.0995,112.2127,112.0647,112.1343,8843.0
2023-01-27 14:30:00,128.8,128.82,128.71,128.72,5542.0,112.143,112.1605,112.0647,112.0734,5542.0
2023-01-27 14:35:00,128.71,128.85,128.71,128.83,5761.0,112.0647,112.1866,112.0647,112.1692,5761.0
2023-01-27 14:40:00,128.8,128.82,128.44,128.45,6129.0,112.143,112.1605,111.8296,111.8383,6129.0
2023-01-27 14:45:00,128.42,128.48,128.33,128.39,10962.0,111.8122,111.8644,111.7338,111.7861,10962.0
2023-01-27 14:50:00,128.39,128.41,128.3,128.37,15812.0,111.7861,111.8035,111.7077,111.7687,15812.0
2023-01-27 14:55:00,128.39,128.53,128.39,128.45,6909.0,111.7861,111.908,111.7861,111.8383,6909.0
2023-01-27 15:00:00,128.45,128.66,128.45,128.66,11553.0,111.8383,112.0211,111.8383,112.0211,11553.0
2023-01-27 15:05:00,128.67,128.86,128.65,128.76,15350.0,112.0299,112.1953,112.0124,112.1082,15350.0
2023-01-27 15:10:00,128.76,128.76,128.58,128.66,9369.0,112.1082,112.1082,111.9515,112.0211,9369.0
2023-01-27 15:15:00,128.66,128.74,128.57,128.66,4680.0,112.0211,112.0908,111.9428,112.0211,4680.0
2023-01-27 15:20:00,128.69,128.74,128.58,128.69,7756.0,112.0473,112.0908,111.9515,112.0473,7756.0
2023-01-27 15:25:00,128.72,128.79,128.65,128.79,6862.0,112.0734,112.1343,112.0124,112.1343,6862.0
2023-01-27 15:30:00,128.78,128.79,128.49,128.78,20958.0,112.1256,112.1343,111.8731,112.1256,20958.0
2023-01-27 15:35:00,128.81,128.87,128.65,128.69,7809.0,112.1517,112.204,112.0124,112.0473,7809.0
2023-01-27 15:40:00,128.7,128.86,128.7,128.84,14102.0,112.056,112.1953,112.056,112.1779,14102.0
2023-01-27 15:45:00,128.84,128.84,128.61,128.69,19231.0,112.1779,112.1779,111.9776,112.0473,19231.0
2023-01-27 15:50:00,128.66,128.79,128.59,128.78,35542.0,112.0211,112.1343,111.9602,112.1256,35542.0
2023-01-27 15:55:00,128.77,128.81,128.39,128.59,89668.0,112.1169,112.1517,111.7861,111.9602,89668.0
2023-01-30 09:30:00,127.46,127.93,126.94,127.91,28001.0,110.9763,111.3856,110.5236,111.3681,28001.0
2023-01-30 09:35:00,127.79,128.0,127.69,127.79,10265.0,111.2637,111.4465,111.1766,111.2637,10265.0
2023-01-30 09:40:00,127.86,128.04,127.74,128.04,5583.0,111.3246,111.4813,111.2201,111.4813,5583.0
2023-01-30 09:45:00,128.04,128.45,128.04,128.21,8417.0,111.4813,111.8383,111.4813,111.6293,8417.0
2023-01-30 09:50:00,128.33,128.53,128.2,128.25,6937.0,111.7338,111.908,111.6206,111.6642,6937.0
2023-01-30 09:55:00,128.14,128.47,128.13,128.28,6948.0,111.5684,111.8557,111.5597,111.6903,6948.0
2023-01-30 10:00:00,128.33,128.6,128.33,128.6,6589.0,111.7338,111.9689,111.7338,111.9689,6589.0
2023-01-30 10:05:00,128.67,128.85,128.67,128.75,6763.0,112.0299,112.1866,112.0299,112.0995,6763.0
2023-01-30 10:10:00,128.77,128.78,128.63,128.71,6557.0,112.1169,112.1256,111.995,112.0647,6557.0
2023-01-30 10:15:00,128.72,128.72,128.31,128.41,8989.0,112.0734,112.0734,111.7164,111.8035,8989.0
2023-01-30 10:20:00,128.44,128.48,128.27,128.31,7836.0,111.8296,111.8644,111.6816,111.7164,7836.0
2023-01-30 10:25:00,128.29,128.42,128.23,128.39,5720.0,111.699,111.8122,111.6468,111.7861,5720.0
2023-01-30 10:30:00,128.47,128.48,128.09,128.09,15715.0,111.8557,111.8644,111.5249,111.5249,15715.0
2023-01-30 10:35:00,128.13,128.23,128.05,128.08,8398.0,111.5597,111.6468,111.49,111.5162,8398.0
2023-01-30 10:40:00,128.11,128.11,127.73,127.8,19005.0,111.5423,111.5423,111.2114,111.2724,19005.0
2023-01-30 10:45:00,127.76,128.17,127.76,128.17,8304.0,111.2375,111.5945,111.2375,111.5945,8304.0
2023-01-30 10:50:00,128.19,128.26,127.7,127.72,6578.0,111.6119,111.6729,111.1853,111.2027,6578.0
2023-01-30 10:55:00,127.72,128.04,127.7,128.02,5008.0,111.2027,111.4813,111.1853,111.4639,5008.0
2023-01-30 11:00:00,127.99,128.2,127.98,128.2,3928.0,111.4378,111.6206,111.4291,111.6206,3928.0
2023-01-30 11:05:00,128.18,128.2,128.03,128.19,8498.0,111.6032,111.6206,111.4726,111.6119,8498.0
2023-01-30 11:10:00,128.18,128.52,128.16,128.41,8208.0,111.6032,111.8993,111.5858,111.8035,8208.0
2023-01-30 11:15:00,128.41,128.52,128.37,128.43,7577.0,111.8035,111.8993,111.7687,111.8209,7577.0
2023-01-30 11:20:00,128.46,128.58,128.41,128.46,10150.0,111.847,111.9515,111.8035,111.847,10150.0
2023-01-30 11:25:00,128.43,128.45,128.27,128.43,9054.0,111.8209,111.8383,111.6816,111.8209,9054.0
2023-01-30 11:30:00,128.45,128.71,128.44,128.61,12105.0,111.8383,112.0647,111.8296,111.9776,12105.0
2023-01-30 11:35:00,128.59,128.59,128.18,128.2,12998.0,111.9602,111.9602,111.6032,111.6206,12998.0
2023-01-30 11:40:00,128.21,128.21,128.11,128.11,9630.0,111.6293,111.6293,111.5423,111.5423,9630.0
2023-01-30 11:45:00,128.14,128.31,128.1,128.12,14687.0,111.5684,111.7164,111.5336,111.551,14687.0
2023-01-30 11:50:00,128.18,128.42,128.16,128.19,9158.0,111.6032,111.8122,111.5858,111.6119,9158.0
2023-01-30 11:55:00,128.19,128.29,128.0,128.28,7972.0,111.6119,111.699,111.4465,111.6903,7972.0
2023-01-30 12:00:00,128.26,128.35,128.18,128.28,4961.0,111.6729,111.7512,111.6032,111.6903,4961.0
2023-01-30 12:05:00,128.25,128.25,128.13,128.13,1500.0,111.6642,111.6642,111.5597,111.5597,1500.0
2023-01-30 12:10:00,128.13,128.18,128.08,128.17,2994.0,111.5597,111.6032,111.5162,111.5945,2994.0
2023-01-30 12:15:00,128.16,128.17,127.89,127.93,3393.0,111.5858,111.5945,111.3507,111.3856,3393.0
2023-01-30 12:20:00,127.95,127.98,127.71,127.71,3321.0,111.403,111.4291,111.194,111.194,3321.0
2023-01-30 12:25:00,127.75,127.86,127.59,127.82,7883.0,111.2288,111.3246,111.0895,111.2898,7883.0
2023-01-30 12:30:00,127.8,127.81,127.54,127.64,4765.0,111.2724,111.2811,111.046,111.1331,4765.0
2023-01-30 12:35:00,127.6,127.73,127.56,127.66,3425.0,111.0982,111.2114,111.0634,111.1505,3425.0
2023-01-30 12:40:00,127.62,127.71,127.56,127.56,4419.0,111.1156,111.194,111.0634,111.0634,4419.0
2023-01-30 12:45:00,127.58,127.64,127.5,127.63,8850.0,111.0808,111.1331,111.0112,111.1244,8850.0
2023-01-30 12:50:00,127.6,127.6,127.4,127.41,2974.0,111.0982,111.0982,110.9241,110.9328,2974.0
2023-01-30 12:55:00,127.4,127.57,127.39,127.56,3777.0,110.9241,111.0721,110.9154,111.0634,3777.0
2023-01-30 13:00:00,127.52,127.52,127.35,127.39,3315.0,111.0286,111.0286,110.8806,110.9154,3315.0
2023-01-30 13:05:00,127.4,127.5,127.37,127.39,5339.0,110.9241,111.0112,110.898,110.9154,5339.0
2023-01-30 13:10:00,127.43,127.5,127.34,127.5,4220.0,110.9502,111.0112,110.8719,111.0112,4220.0
2023-01-30 13:15:00,127.5,127.85,127.45,127.75,4422.0,111.0112,111.3159,110.9676,111.2288,4422.0
2023-01-30 13:20:00,127.76,127.76,127.48,127.53,6779.0,111.2375,111.2375,110.9938,111.0373,6779.0
2023-01-30 13:25:00,127.5,127.53,127.39,127.46,2718.0,111.0112,111.0373,110.9154,110.9763,2718.0
2023-01-30 13:30:00,127.43,127.44,127.31,127.34,1626.0,110.9502,110.9589,110.8457,110.8719,1626.0
2023-01-30 13:35:00,127.3,127.3,126.93,127.07,14008.0,110.837,110.837,110.5149,110.6368,14008.0
2023-01-30 13:40:00,127.08,127.2,127.02,127.08,7149.0,110.6455,110.75,110.5932,110.6455,7149.0
2023-01-30 13:45:00,127.05,127.06,126.97,127.03,8740.0,110.6194,110.6281,110.5497,110.6019,8740.0
2023-01-30 13:50:00,127.02,127.1,126.98,127.01,4854.0,110.5932,110.6629,110.5584,110.5845,4854.0
2023-01-30 13:55:00,127.01,127.07,126.86,127.02,10924.0,110.5845,110.6368,110.4539,110.5932,10924.0
2023-01-30 14:00:00,127.05,127.14,126.99,127.11,9152.0,110.6194,110.6977,110.5671,110.6716,9152.0
2023-01-30 14:05:00,127.1,127.1,126.88,126.89,5761.0,110.6629,110.6629,110.4713,110.4801,5761.0
2023-01-30 14:10:00,126.91,126.95,126.83,126.87,3930.0,110.4975,110.5323,110.4278,110.4626,3930.0
2023-01-30 14:15:00,126.89,126.89,126.71,126.76,3900.0,110.4801,110.4801,110.3233,110.3669,3900.0
2023-01-30 14:20:00,126.73,126.84,126.66,126.68,3202.0,110.3407,110.4365,110.2798,110.2972,3202.0
2023-01-30 14:25:00,126.69,126.72,126.61,126.69,5200.0,110.3059,110.332,110.2363,110.3059,5200.0
2023-01-30 14:30:00,126.72,126.82,126.66,126.68,3803.0,110.332,110.4191,110.2798,110.2972,3803.0
2023-01-30 14:35:00,126.66,126.71,126.57,126.57,7976.0,110.2798,110.3233,110.2014,110.2014,7976.0
2023-01-30 14:40:00,126.56,126.56,126.34,126.56,6936.0,110.1927,110.1927,110.0012,110.1927,6936.0
2023-01-30 14:45:00,126.64,126.65,126.5,126.52,2915.0,110.2624,110.2711,110.1405,110.1579,2915.0
2023-01-30 14:50:00,126.5,126.53,126.41,126.43,2591.0,110.1405,110.1666,110.0621,110.0795,2591.0
2023-01-30 14:55:00,126.41,126.61,126.38,126.57,2094.0,110.0621,110.2363,110.036,110.2014,2094.0
2023-01-30 15:00:00,126.54,126.65,126.45,126.62,4605.0,110.1753,110.2711,110.097,110.245,4605.0
2023-01-30 15:05:00,126.61,126.62,126.33,126.34,9601.0,110.2363,110.245,109.9925,110.0012,9601.0
2023-01-30 15:10:00,126.34,126.57,126.34,126.42,3060.0,110.0012,110.2014,110.0012,110.0708,3060.0
2023-01-30 15:15:00,126.41,126.42,126.32,126.42,4448.0,110.0621,110.0708,109.9838,110.0708,4448.0
2023-01-30 15:20:00,126.41,126.41,126.13,126.25,17551.0,110.0621,110.0621,109.8183,109.9228,17551.0
2023-01-30 15:25:00,126.26,126.33,126.21,126.23,11628.0,109.9315,109.9925,109.888,109.9054,11628.0
2023-01-30 15:30:00,126.22,126.5,126.19,126.47,5125.0,109.8967,110.1405,109.8706,110.1144,5125.0
2023-01-30 15:35:00,126.51,126.73,126.51,126.68,7115.0,110.1492,110.3407,110.1492,110.2972,7115.0
2023-01-30 15:40:00,126.65,126.65,126.4,126.44,8362.0,110.2711,110.2711,110.0534,110.0882,8362.0
2023-01-30 15:45:00,126.43,126.44,126.23,126.34,17630.0,110.0795,110.0882,109.9054,110.0012,17630.0
2023-01-30 15:50:00,126.32,126.42,126.06,126.07,38687.0,109.9838,110.0708,109.7574,109.7661,38687.0
2023-01-30 15:55:00,126.08,126.08,125.89,125.99,64859.0,109.7748,109.7748,109.6094,109.6964,64859.0
2023-01-31 09:30:00,126.13,126.14,125.78,125.86,18114.0,109.8183,109.827,109.5136,109.5833,18114.0
2023-01-31 09:35:00,125.76,126.12,125.67,126.12,7124.0,109.4962,109.8096,109.4178,109.8096,7124.0
2023-01-31 09:40:00,126.05,126.47,126.03,126.33,7585.0,109.7487,110.1144,109.7313,109.9925,7585.0
2023-01-31 09:45:00,126.27,126.56,126.26,126.53,10334.0,109.9402,110.1927,109.9315,110.1666,10334.0
2023-01-31 09:50:00,126.53,126.92,126.35,126.92,10523.0,110.1666,110.5062,110.0099,110.5062,10523.0
2023-01-31 09:55:00,126.92,127.1,126.69,126.79,8557.0,110.5062,110.6629,110.3059,110.393,8557.0
2023-01-31 10:00:00,126.78,126.96,126.58,126.77,5340.0,110.3843,110.541,110.2101,110.3756,5340.0
2023-01-31 10:05:00,126.88,126.99,126.41,126.42,6106.0,110.4713,110.5671,110.0621,110.0708,6106.0
2023-01-31 10:10:00,126.38,126.86,126.38,126.83,2621.0,110.036,110.4539,110.036,110.4278,2621.0
2023-01-31 10:15:00,126.9,126.93,126.78,126.88,4895.0,110.4888,110.5149,110.3843,110.4713,4895.0
2023-01-31 10:20:00,126.91,127.01,126.75,126.89,6251.0,110.4975,110.5845,110.3582,110.4801,6251.0
2023-01-31 10:25:00,126.9,126.91,126.67,126.91,3806.0,110.4888,110.4975,110.2885,110.4975,3806.0
2023-01-31 10:30:00,126.92,127.15,126.89,127.05,6985.0,110.5062,110.7064,110.4801,110.6194,6985.0
2023-01-31 10:35:00,127.08,127.2,127.05,127.06,2883.0,110.6455,110.75,110.6194,110.6281,2883.0
2023-01-31 10:40:00,127.0,127.5,126.99,127.5,3226.0,110.5758,111.0112,110.5671,111.0112,3226.0
2023-01-31 10:45:00,127.53,127.69,127.51,127.54,4572.0,111.0373,111.1766,111.0199,111.046,4572.0
2023-01-31 10:50:00,127.57,127.65,127.5,127.58,3366.0,111.0721,111.1418,111.0112,111.0808,3366.0
2023-01-31 10:55:00,127.55,127.79,127.55,127.74,5613.0,111.0547,111.2637,111.0547,111.2201,5613.0
2023-01-31 11:00:00,127.75,127.86,127.45,127.45,7104.0,111.2288,111.3246,110.9676,110.9676,7104.0
2023-01-31 11:05:00,127.48,127.68,127.39,127.66,11086.0,110.9938,111.1679,110.9154,111.1505,11086.0
2023-01-31 11:10:00,127.63,127.63,127.48,127.61,5789.0,111.1244,111.1244,110.9938,111.1069,5789.0
2023-01-31 11:15:00,127.62,127.7,127.56,127.56,4119.0,111.1156,111.1853,111.0634,111.0634,4119.0
2023-01-31 11:20:00,127.61,127.72,127.55,127.69,4769.0,111.1069,111.2027,111.0547,111.1766,4769.0
2023-01-31 11:25:00,127.66,127.67,127.48,127.49,5998.0,111.1505,111.1592,110.9938,111.0025,5998.0
2023-01-31 11:30:00,127.49,127.52,127.39,127.39,2183.0,111.0025,111.0286,110.9154,110.9154,2183.0
2023-01-31 11:35:00,127.38,127.38,127.19,127.19,2671.0,110.9067,110.9067,110.7413,110.7413,2671.0
2023-01-31 11:40:00,127.23,127.53,127.23,127.5,4456.0,110.7761,111.0373,110.7761,111.0112,4456.0
2023-01-31 11:45:00,127.47,127.65,127.44,127.59,7065.0,110.985,111.1418,110.9589,111.0895,7065.0
2023-01-31 11:50:00,127.59,127.7,127.51,127.63,5955.0,111.0895,111.1853,111.0199,111.1244,5955.0
2023-01-31 11:55:00,127.64,127.73,127.63,127.73,1939.0,111.1331,111.2114,111.1244,111.2114,1939.0
2023-01-31 12:00:00,127.73,127.73,127.48,127.6,3367.0,111.2114,111.2114,110.9938,111.0982,3367.0
2023-01-31 12:05:00,127.63,127.65,127.53,127.6,4184.0,111.1244,111.1418,111.0373,111.0982,4184.0
2023-01-31 12:10:00,127.58,127.7,127.55,127.64,2760.0,111.0808,111.1853,111.0547,111.1331,2760.0
2023-01-31 12:15:00,127.66,128.06,127.63,127.99,17109.0,111.1505,111.4987,111.1244,111.4378,17109.0
2023-01-31 12:20:00,128.02,128.02,127.71,127.72,2463.0,111.4639,111.4639,111.194,111.2027,2463.0
2023-01-31 12:25:00,127.7,127.74,127.63,127.73,3304.0,111.1853,111.2201,111.1244,111.2114,3304.0
2023-01-31 12:30:00,127.7,127.73,127.66,127.7,2924.0,111.1853,111.2114,111.1505,111.1853,2924.0
2023-01-31 12:35:00,127.7,127.79,127.65,127.66,4714.0,111.1853,111.2637,111.1418,111.1505,4714.0
2023-01-31 12:40:00,127.65,127.7,127.64,127.7,7039.0,111.1418,111.1853,111.1331,111.1853,7039.0
2023-01-31 12:45:00,127.7,127.79,127.63,127.71,17204.0,111.1853,111.2637,111.1244,111.194,17204.0
2023-01-31 12:50:00,127.72,127.84,127.69,127.84,3873.0,111.2027,111.3072,111.1766,111.3072,3873.0
2023-01-31 12:55:00,127.83,127.91,127.8,127.85,3960.0,111.2985,111.3681,111.2724,111.3159,3960.0
2023-01-31 13:00:00,127.87,127.9,127.81,127.89,6287.0,111.3333,111.3594,111.2811,111.3507,6287.0
2023-01-31 13:05:00,127.87,127.87,127.76,127.77,3764.0,111.3333,111.3333,111.2375,111.2462,3764.0
2023-01-31 13:10:00,127.74,127.82,127.73,127.77,5595.0,111.2201,111.2898,111.2114,111.2462,5595.0
2023-01-31 13:15:00,127.77,127.78,127.66,127.73,5124.0,111.2462,111.255,111.1505,111.2114,5124.0
2023-01-31 13:20:00,127.75,127.82,127.67,127.76,3890.0,111.2288,111.2898,111.1592,111.2375,3890.0
2023-01-31 13:25:00,127.77,127.85,127.76,127.8,3556.0,111.2462,111.3159,111.2375,111.2724,3556.0
2023-01-31 13:30:00,127.81,127.81,127.59,127.61,5259.0,111.2811,111.2811,111.0895,111.1069,5259.0
2023-01-31 13:35:00,127.58,127.83,127.57,127.83,10691.0,111.0808,111.2985,111.0721,111.2985,10691.0
2023-01-31 13:40:00,127.85,127.88,127.61,127.61,5716.0,111.3159,111.342,111.1069,111.1069,5716.0
2023-01-31 13:45:00,127.62,127.62,127.51,127.61,6985.0,111.1156,111.1156,111.0199,111.1069,6985.0
2023-01-31 13:50:00,127.61,127.85,127.6,127.85,6518.0,111.1069,111.3159,111.0982,111.3159,6518.0
2023-01-31 13:55:00,127.84,127.85,127.77,127.84,5164.0,111.3072,111.3159,111.2462,111.3072,5164.0
2023-01-31 14:00:00,127.85,127.87,127.76,127.79,4012.0,111.3159,111.3333,111.2375,111.2637,4012.0
2023-01-31 14:05:00,127.81,127.93,127.77,127.77,7835.0,111.2811,111.3856,111.2462,111.2462,7835.0
2023-01-31 14:10:00,127.72,127.76,127.61,127.7,6346.0,111.2027,111.2375,111.1069,111.1853,6346.0
2023-01-31 14:15:00,127.68,127.73,127.61,127.68,5849.0,111.1679,111.2114,111.1069,111.1679,5849.0
2023-01-31 14:20:00,127.71,127.74,127.37,127.4,7662.0,111.194,111.2201,110.898,110.9241,7662.0
2023-01-31 14:25:00,127.35,127.54,127.33,127.52,4733.0,110.8806,111.046,110.8631,111.0286,4733.0
2023-01-31 14:30:00,127.54,127.57,127.46,127.52,6626.0,111.046,111.0721,110.9763,111.0286,6626.0
2023-01-31 14:35:00,127.5,127.53,127.37,127.52,8229.0,111.0112,111.0373,110.898,111.0286,8229.0
2023-01-31 14:40:00,127.55,127.65,127.51,127.65,4132.0,111.0547,111.1418,111.0199,111.1418,4132.0
2023-01-31 14:45:00,127.63,127.81,127.63,127.8,6104.0,111.1244,111.2811,111.1244,111.2724,6104.0
2023-01-31 14:50:00,127.81,127.82,127.74,127.76,12928.0,111.2811,111.2898,111.2201,111.2375,12928.0
2023-01-31 14:55:00,127.72,127.9,127.7,127.89,10967.0,111.2027,111.3594,111.1853,111.3507,10967.0
2023-01-31 15:00:00,127.9,128.1,127.89,128.06,15283.0,111.3594,111.5336,111.3507,111.4987,15283.0
2023-01-31 15:05:00,128.06,128.06,127.77,127.78,11555.0,111.4987,111.4987,111.2462,111.255,11555.0
2023-01-31 15:10:00,127.79,127.85,127.61,127.69,14483.0,111.2637,111.3159,111.1069,111.1766,14483.0
2023-01-31 15:15:00,127.72,127.73,127.34,127.39,13574.0,111.2027,111.2114,110.8719,110.9154,13574.0
2023-01-31 15:20:00,127.41,127.82,127.36,127.75,22869.0,110.9328,111.2898,110.8893,111.2288,22869.0
2023-01-31 15:25:00,127.73,127.77,127.38,127.4,12609.0,111.2114,111.2462,110.9067,110.9241,12609.0
2023-01-31 15:30:00,127.41,127.83,127.41,127.78,16477.0,110.9328,111.2985,110.9328,111.255,16477.0
2023-01-31 15:35:00,127.76,127.8,127.66,127.72,14876.0,111.2375,111.2724,111.1505,111.2027,14876.0
2023-01-31 15:40:00,127.75,127.98,127.75,127.96,15102.0,111.2288,111.4291,111.2288,111.4117,15102.0
2023-01-31 15:45:00,128.0,128.29,128.0,128.22,24996.0,111.4465,111.699,111.4465,111.6381,24996.0
2023-01-31 15:50:00,128.2,128.49,127.88,128.36,93614.0,111.6206,111.8731,111.342,111.7599,93614.0
2023-01-31 15:55:00,128.33,128.71,128.12,128.4,269198.0,111.7338,112.0647,111.551,111.7948,269198.0
2023-02-01 09:30:00,127.9,128.46,127.76,128.06,46854.0,111.3594,111.847,111.2375,111.4987,46854.0
2023-02-01 09:35:00,127.95,128.17,127.8,128.17,4199.0,111.403,111.5945,111.2724,111.5945,4199.0
2023-02-01 09:40:00,128.06,128.07,127.4,127.4,6335.0,111.4987,111.5074,110.9241,110.9241,6335.0
2023-02-01 09:45:00,127.38,127.81,127.3,127.72,6953.0,110.9067,111.2811,110.837,111.2027,6953.0
2023-02-01 09:50:00,127.65,128.08,127.63,128.08,4232.0,111.1418,111.5162,111.1244,111.5162,4232.0
2023-02-01 09:55:00,128.09,128.21,128.02,128.16,19967.0,111.5249,111.6293,111.4639,111.5858,19967.0
2023-02-01 10:00:00,128.09,128.25,127.77,127.98,5484.0,111.5249,111.6642,111.2462,111.4291,5484.0
2023-02-01 10:05:00,127.88,127.98,127.61,127.79,4633.0,111.342,111.4291,111.1069,111.2637,4633.0
2023-02-01 10:10:00,127.76,127.92,127.67,127.84,2712.0,111.2375,111.3768,111.1592,111.3072,2712.0
2023-02-01 10:15:00,127.89,127.9,127.43,127.54,4048.0,111.3507,111.3594,110.9502,111.046,4048.0
2023-02-01 10:20:00,127.62,127.81,127.61,127.77,5641.0,111.1156,111.2811,111.1069,111.2462,5641.0
2023-02-01 10:25:00,127.83,127.9,127.74,127.9,3671.0,111.2985,111.3594,111.2201,111.3594,3671.0
2023-02-01 10:30:00,127.88,127.88,127.71,127.75,7820.0,111.342,111.342,111.194,111.2288,7820.0
2023-02-01 10:35:00,127.8,127.85,127.69,127.69,4726.0,111.2724,111.3159,111.1766,111.1766,4726.0
2023-02-01 10:40:00,127.72,127.96,127.69,127.72,24352.0,111.2027,111.4117,111.1766,111.2027,24352.0
2023-02-01 10:45:00,127.74,127.76,127.62,127.67,5087.0,111.2201,111.2375,111.1156,111.1592,5087.0
2023-02-01 10:50:00,127.64,127.64,127.19,127.3,4125.0,111.1331,111.1331,110.7413,110.837,4125.0
2023-02-01 10:55:00,127.27,127.27,127.1,127.13,3962.0,110.8109,110.8109,110.6629,110.689,3962.0
2023-02-01 11:00:00,127.13,127.48,127.11,127.48,4043.0,110.689,110.9938,110.6716,110.9938,4043.0
2023-02-01 11:05:00,127.42,127.46,127.31,127.37,9144.0,110.9415,110.9763,110.8457,110.898,9144.0
2023-02-01 11:10:00,127.38,127.42,127.2,127.29,4155.0,110.9067,110.9415,110.75,110.8283,4155.0
2023-02-01 11:15:00,127.27,127.34,127.18,127.21,5259.0,110.8109,110.8719,110.7325,110.7587,5259.0
2023-02-01 11:20:00,127.26,127.48,127.26,127.46,3098.0,110.8022,110.9938,110.8022,110.9763,3098.0
2023-02-01 11:25:00,127.42,127.53,127.42,127.46,4006.0,110.9415,111.0373,110.9415,110.9763,4006.0
2023-02-01 11:30:00,127.46,127.66,127.44,127.66,3023.0,110.9763,111.1505,110.9589,111.1505,3023.0
2023-02-01 11:35:00,127.61,127.61,127.5,127.54,3232.0,111.1069,111.1069,111.0112,111.046,3232.0
2023-02-01 11:40:00,127.57,127.66,127.57,127.6,3340.0,111.0721,111.1505,111.0721,111.0982,3340.0
2023-02-01 11:45:00,127.62,127.62,127.46,127.52,3246.0,111.1156,111.1156,110.9763,111.0286,3246.0
2023-02-01 11:50:00,127.53,127.57,127.47,127.51,5280.0,111.0373,111.0721,110.985,111.0199,5280.0
2023-02-01 11:55:00,127.51,127.52,127.3,127.46,17822.0,111.0199,111.0286,110.837,110.9763,17822.0
2023-02-01 12:00:00,127.38,127.41,127.28,127.4,4689.0,110.9067,110.9328,110.8196,110.9241,4689.0
2023-02-01 12:05:00,127.39,127.4,127.32,127.37,2750.0,110.9154,110.9241,110.8544,110.898,2750.0
2023-02-01 12:10:00,127.37,127.41,127.21,127.29,3406.0,110.898,110.9328,110.7587,110.8283,3406.0
2023-02-01 12:15:00,127.3,127.3,127.14,127.15,2818.0,110.837,110.837,110.6977,110.7064,2818.0
2023-02-01 12:20:00,127.1,127.23,127.05,127.23,1958.0,110.6629,110.7761,110.6194,110.7761,1958.0
2023-02-01 12:25:00,127.23,127.26,127.15,127.21,2274.0,110.7761,110.8022,110.7064,110.7587,2274.0
2023-02-01 12:30:00,127.25,127.4,127.22,127.32,7362.0,110.7935,110.9241,110.7674,110.8544,7362.0
2023-02-01 12:35:00,127.29,127.39,127.25,127.37,3194.0,110.8283,110.9154,110.7935,110.898,3194.0
2023-02-01 12:40:00,127.39,127.49,127.37,127.41,5747.0,110.9154,111.0025,110.898,110.9328,5747.0
2023-02-01 12:45:00,127.41,127.49,127.37,127.47,9148.0,110.9328,111.0025,110.898,110.985,9148.0
2023-02-01 12:50:00,127.5,127.5,127.42,127.46,3180.0,111.0112,111.0112,110.9415,110.9763,3180.0
2023-02-01 12:55:00,127.43,127.46,127.35,127.35,7552.0,110.9502,110.9763,110.8806,110.8806,7552.0
2023-02-01 13:00:00,127.35,127.35,127.22,127.3,2802.0,110.8806,110.8806,110.7674,110.837,2802.0
2023-02-01 13:05:00,127.32,127.46,127.32,127.46,3021.0,110.8544,110.9763,110.8544,110.9763,3021.0
2023-02-01 13:10:00,127.47,127.48,127.42,127.45,2679.0,110.985,110.9938,110.9415,110.9676,2679.0
2023-02-01 13:15:00,127.45,127.47,127.37,127.39,5454.0,110.9676,110.985,110.898,110.9154,5454.0
2023-02-01 13:20:00,127.39,127.52,127.37,127.52,4129.0,110.9154,111.0286,110.898,111.0286,4129.0
2023-02-01 13:25:00,127.54,127.57,127.53,127.57,2020.0,111.046,111.0721,111.0373,111.0721,2020.0
2023-02-01 13:30:00,127.58,127.73,127.58,127.71,6648.0,111.0808,111.2114,111.0808,111.194,6648.0
2023-02-01 13:35:00,127.75,127.77,127.68,127.7,6106.0,111.2288,111.2462,111.1679,111.1853,6106.0
2023-02-01 13:40:00,127.74,127.76,127.59,127.61,3960.0,111.2201,111.2375,111.0895,111.1069,3960.0
2023-02-01 13:45:00,127.6,127.61,127.52,127.59,5286.0,111.0982,111.1069,111.0286,111.0895,5286.0
2023-02-01 13:50:00,127.64,127.72,127.61,127.7,4404.0,111.1331,111.2027,111.1069,111.1853,4404.0
2023-02-01 13:55:00,127.67,127.76,127.57,127.64,4697.0,111.1592,111.2375,111.0721,111.1331,4697.0
2023-02-01 14:00:00,127.6,127.6,127.0,127.28,10455.0,111.0982,111.0982,110.5758,110.8196,10455.0
2023-02-01 14:05:00,127.23,127.69,127.21,127.63,7054.0,110.7761,111.1766,110.7587,111.1244,7054.0
2023-02-01 14:10:00,127.59,127.87,127.59,127.68,6291.0,111.0895,111.3333,111.0895,111.1679,6291.0
2023-02-01 14:15:00,127.69,127.73,127.4,127.55,6194.0,111.1766,111.2114,110.9241,111.0547,6194.0
2023-02-01 14:20:00,127.55,127.7,127.49,127.65,3359.0,111.0547,111.1853,111.0025,111.1418,3359.0
2023-02-01 14:25:00,127.63,127.72,127.6,127.63,3594.0,111.1244,111.2027,111.0982,111.1244,3594.0
2023-02-01 14:30:00,127.67,127.77,126.88,127.23,13560.0,111.1592,111.2462,110.4713,110.7761,13560.0
2023-02-01 14:35:00,127.29,128.3,127.18,128.3,10420.0,110.8283,111.7077,110.7325,111.7077,10420.0
2023-02-01 14:40:00,128.41,128.84,128.12,128.63,17847.0,111.8035,112.1779,111.551,111.995,17847.0
2023-02-01 14:45:00,128.7,129.04,128.53,128.75,13121.0,112.056,112.352,111.908,112.0995,13121.0
2023-02-01 14:50:00,128.79,129.13,128.76,128.86,9475.0,112.1343,112.4304,112.1082,112.1953,9475.0
2023-02-01 14:55:00,128.84,128.99,128.6,128.72,8025.0,112.1779,112.3085,111.9689,112.0734,8025.0
2023-02-01 15:00:00,128.73,128.9,128.61,128.84,25700.0,112.0821,112.2301,111.9776,112.1779,25700.0
2023-02-01 15:05:00,128.87,129.31,128.83,129.3,14560.0,112.204,112.5871,112.1692,112.5784,14560.0
2023-02-01 15:10:00,129.29,129.29,128.89,129.12,28734.0,112.5697,112.5697,112.2214,112.4217,28734.0
2023-02-01 15:15:00,129.12,129.12,128.84,129.1,31808.0,112.4217,112.4217,112.1779,112.4042,31808.0
2023-02-01 15:20:00,129.08,129.14,128.77,129.01,17372.0,112.3868,112.4391,112.1169,112.3259,17372.0
2023-02-01 15:25:00,129.0,129.08,128.92,129.05,30610.0,112.3172,112.3868,112.2475,112.3607,30610.0
2023-02-01 15:30:00,129.04,129.46,129.01,129.44,22108.0,112.352,112.7177,112.3259,112.7003,22108.0
2023-02-01 15:35:00,129.46,129.91,129.45,129.81,36218.0,112.7177,113.1095,112.709,113.0224,36218.0
2023-02-01 15:40:00,129.8,129.95,129.44,129.49,36591.0,113.0137,113.1443,112.7003,112.7438,36591.0
2023-02-01 15:45:00,129.5,129.59,129.11,129.16,23479.0,112.7525,112.8309,112.413,112.4565,23479.0
2023-02-01 15:50:00,129.1,129.13,128.61,128.68,44310.0,112.4042,112.4304,111.9776,112.0386,44310.0
2023-02-01 15:55:00,128.67,128.96,128.67,128.96,83420.0,112.0299,112.2824,112.0299,112.2824,83420.0
2023-02-02 09:30:00,130.0,130.34,129.74,129.83,34151.0,113.1879,113.4839,112.9615,113.0398,34151.0
2023-02-02 09:35:00,129.9,130.02,129.51,130.02,24682.0,113.1008,113.2053,112.7612,113.2053,24682.0
2023-02-02 09:40:00,130.01,130.2,129.85,130.18,18929.0,113.1966,113.362,113.0573,113.3446,18929.0
2023-02-02 09:45:00,130.18,130.53,130.07,130.39,37332.0,113.3446,113.6493,113.2488,113.5274,37332.0
2023-02-02 09:50:00,130.39,130.52,130.0,130.06,14531.0,113.5274,113.6406,113.1879,113.2401,14531.0
2023-02-02 09:55:00,130.03,130.07,129.7,130.02,11146.0,113.214,113.2488,112.9267,113.2053,11146.0
2023-02-02 10:00:00,129.91,130.08,129.69,129.84,13478.0,113.1095,113.2575,112.9179,113.0485,13478.0
2023-02-02 10:05:00,129.82,130.03,129.64,130.0,26975.0,113.0311,113.214,112.8744,113.1879,26975.0
2023-02-02 10:10:00,129.98,130.01,129.78,129.88,9297.0,113.1704,113.1966,112.9963,113.0834,9297.0
2023-02-02 10:15:00,129.9,130.36,129.8,130.28,16663.0,113.1008,113.5013,113.0137,113.4316,16663.0
2023-02-02 10:20:00,130.28,130.57,130.21,130.51,19796.0,113.4316,113.6841,113.3707,113.6319,19796.0
2023-02-02 10:25:00,130.5,130.82,130.45,130.68,24054.0,113.6232,113.9018,113.5797,113.7799,24054.0
2023-02-02 10:30:00,130.72,131.11,130.67,131.0,40160.0,113.8147,114.1543,113.7712,114.0585,40160.0
2023-02-02 10:35:00,131.02,131.41,131.02,131.32,32131.0,114.0759,114.4155,114.0759,114.3371,32131.0
2023-02-02 10:40:00,131.37,131.57,131.32,131.36,27049.0,114.3807,114.5548,114.3371,114.372,27049.0
2023-02-02 10:45:00,131.42,131.68,131.42,131.62,12369.0,114.4242,114.6506,114.4242,114.5983,12369.0
2023-02-02 10:50:00,131.6,131.82,131.56,131.8,38533.0,114.5809,114.7725,114.5461,114.7551,38533.0
2023-02-02 10:55:00,131.8,132.31,131.69,132.3,88801.0,114.7551,115.1991,114.6593,115.1904,88801.0
2023-02-02 11:00:00,132.31,132.31,131.82,132.22,10346.0,115.1991,115.1991,114.7725,115.1208,10346.0
2023-02-02 11:05:00,132.16,132.2,131.75,131.78,8673.0,115.0685,115.1033,114.7115,114.7377,8673.0
2023-02-02 11:10:00,131.75,131.81,131.67,131.75,8843.0,114.7115,114.7638,114.6419,114.7115,8843.0
2023-02-02 11:15:00,131.8,132.0,131.73,131.94,37033.0,114.7551,114.9292,114.6941,114.877,37033.0
2023-02-02 11:20:00,131.94,132.05,131.69,131.99,23595.0,114.877,114.9727,114.6593,114.9205,23595.0
2023-02-02 11:25:00,131.97,132.12,131.9,132.0,80620.0,114.9031,115.0337,114.8421,114.9292,80620.0
2023-02-02 11:30:00,131.99,132.23,131.94,132.22,18731.0,114.9205,115.1295,114.877,115.1208,18731.0
2023-02-02 11:35:00,132.22,132.35,132.16,132.25,27983.0,115.1208,115.2339,115.0685,115.1469,27983.0
2023-02-02 11:40:00,132.25,132.84,132.24,132.53,30270.0,115.1469,115.6606,115.1382,115.3907,30270.0
2023-02-02 11:45:00,132.54,132.63,132.43,132.47,8827.0,115.3994,115.4777,115.3036,115.3384,8827.0
2023-02-02 11:50:00,132.47,132.5,132.3,132.4,20135.0,115.3384,115.3645,115.1904,115.2775,20135.0
2023-02-02 11:55:00,132.4,132.52,132.25,132.38,24875.0,115.2775,115.382,115.1469,115.2601,24875.0
2023-02-02 12:00:00,132.4,132.6,132.36,132.57,5200.0,115.2775,115.4516,115.2426,115.4255,5200.0
2023-02-02 12:05:00,132.55,132.55,132.42,132.48,3246.0,115.4081,115.4081,115.2949,115.3471,3246.0
2023-02-02 12:10:00,132.5,132.71,132.48,132.68,6713.0,115.3645,115.5474,115.3471,115.5213,6713.0
2023-02-02 12:15:00,132.69,132.73,132.5,132.65,5945.0,115.53,115.5648,115.3645,115.4951,5945.0
2023-02-02 12:20:00,132.61,132.86,132.6,132.86,6601.0,115.4603,115.678,115.4516,115.678,6601.0
2023-02-02 12:25:00,132.93,133.08,132.86,132.93,11344.0,115.7389,115.8695,115.678,115.7389,11344.0
2023-02-02 12:30:00,132.9,133.03,132.9,133.0,6839.0,115.7128,115.826,115.7128,115.7999,6839.0
2023-02-02 12:35:00,132.97,132.97,132.69,132.73,8147.0,115.7738,115.7738,115.53,115.5648,8147.0
2023-02-02 12:40:00,132.71,132.73,132.53,132.72,5756.0,115.5474,115.5648,115.3907,115.5561,5756.0
2023-02-02 12:45:00,132.74,132.85,132.7,132.7,4350.0,115.5735,115.6693,115.5387,115.5387,4350.0
2023-02-02 12:50:00,132.71,132.84,132.63,132.84,7261.0,115.5474,115.6606,115.4777,115.6606,7261.0
2023-02-02 12:55:00,132.85,132.85,132.63,132.66,6774.0,115.6693,115.6693,115.4777,115.5039,6774.0
2023-02-02 13:00:00,132.68,132.83,132.67,132.83,7044.0,115.5213,115.6519,115.5126,115.6519,7044.0
2023-02-02 13:05:00,132.86,132.86,132.45,132.46,5059.0,115.678,115.678,115.321,115.3297,5059.0
2023-02-02 13:10:00,132.48,132.61,132.48,132.49,6007.0,115.3471,115.4603,115.3471,115.3558,6007.0
2023-02-02 13:15:00,132.52,132.52,132.28,132.3,4481.0,115.382,115.382,115.173,115.1904,4481.0
2023-02-02 13:20:00,132.25,132.25,132.05,132.11,15084.0,115.1469,115.1469,114.9727,115.025,15084.0
2023-02-02 13:25:00,132.11,132.11,131.89,131.9,10782.0,115.025,115.025,114.8334,114.8421,10782.0
2023-02-02 13:30:00,131.9,131.95,131.77,131.86,22385.0,114.8421,114.8857,114.7289,114.8073,22385.0
2023-02-02 13:35:00,131.88,132.01,131.82,131.83,11911.0,114.8247,114.9379,114.7725,114.7812,11911.0
2023-02-02 13:40:00,131.83,132.02,131.83,132.0,13043.0,114.7812,114.9466,114.7812,114.9292,13043.0
2023-02-02 13:45:00,132.05,132.13,132.0,132.13,5439.0,114.9727,115.0424,114.9292,115.0424,5439.0
2023-02-02 13:50:00,132.24,132.29,132.22,132.26,6363.0,115.1382,115.1817,115.1208,115.1556,6363.0
2023-02-02 13:55:00,132.33,132.36,132.2,132.34,7528.0,115.2165,115.2426,115.1033,115.2252,7528.0
2023-02-02 14:00:00,132.37,132.42,132.12,132.14,3193.0,115.2514,115.2949,115.0337,115.0511,3193.0
2023-02-02 14:05:00,132.12,132.15,132.0,132.0,6617.0,115.0337,115.0598,114.9292,114.9292,6617.0
2023-02-02 14:10:00,131.98,131.98,131.55,131.6,9313.0,114.9118,114.9118,114.5374,114.5809,9313.0
2023-02-02 14:15:00,131.55,131.61,131.47,131.53,22240.0,114.5374,114.5896,114.4677,114.52,22240.0
2023-02-02 14:20:00,131.56,131.57,131.25,131.25,5557.0,114.5461,114.5548,114.2762,114.2762,5557.0
2023-02-02 14:25:00,131.24,131.27,131.12,131.16,5033.0,114.2675,114.2936,114.163,114.1978,5033.0
2023-02-02 14:30:00,131.14,131.16,130.82,130.9,13975.0,114.1804,114.1978,113.9018,113.9715,13975.0
2023-02-02 14:35:00,130.89,131.16,130.78,130.99,5511.0,113.9628,114.1978,113.867,114.0498,5511.0
2023-02-02 14:40:00,131.01,131.01,130.69,130.88,5520.0,114.0672,114.0672,113.7886,113.954,5520.0
2023-02-02 14:45:00,130.85,130.85,130.69,130.84,5711.0,113.9279,113.9279,113.7886,113.9192,5711.0
2023-02-02 14:50:00,130.87,131.02,130.82,130.93,7355.0,113.9453,114.0759,113.9018,113.9976,7355.0
2023-02-02 14:55:00,130.88,130.89,130.59,130.62,7637.0,113.954,113.9628,113.7016,113.7277,7637.0
2023-02-02 15:00:00,130.63,130.72,130.54,130.64,5371.0,113.7364,113.8147,113.658,113.7451,5371.0
2023-02-02 15:05:00,130.67,131.0,130.66,130.74,9118.0,113.7712,114.0585,113.7625,113.8322,9118.0
2023-02-02 15:10:00,130.78,130.87,130.75,130.82,3485.0,113.867,113.9453,113.8409,113.9018,3485.0
2023-02-02 15:15:00,130.84,130.87,130.65,130.77,18007.0,113.9192,113.9453,113.7538,113.8583,18007.0
2023-02-02 15:20:00,130.78,131.05,130.76,131.05,11062.0,113.867,114.1021,113.8496,114.1021,11062.0
2023-02-02 15:25:00,131.05,131.16,130.93,131.09,9201.0,114.1021,114.1978,113.9976,114.1369,9201.0
2023-02-02 15:30:00,131.15,131.36,131.15,131.34,6026.0,114.1891,114.372,114.1891,114.3546,6026.0
2023-02-02 15:35:00,131.35,131.53,131.3,131.37,8270.0,114.3633,114.52,114.3197,114.3807,8270.0
2023-02-02 15:40:00,131.42,131.43,131.21,131.24,10514.0,114.4242,114.4329,114.2414,114.2675,10514.0
2023-02-02 15:45:00,131.22,131.4,131.12,131.31,32796.0,114.2501,114.4068,114.163,114.3284,32796.0
2023-02-02 15:50:00,131.32,131.72,131.32,131.56,32934.0,114.3371,114.6854,114.3371,114.5461,32934.0
2023-02-02 15:55:00,131.57,131.9,131.57,131.8,75604.0,114.5548,114.8421,114.5548,114.7551,75604.0
2023-02-03 09:30:00,130.01,130.14,129.15,129.42,33234.0,113.1966,113.3097,112.4478,112.6829,33234.0
2023-02-03 09:35:00,129.41,129.48,129.05,129.22,8281.0,112.6742,112.7351,112.3607,112.5087,8281.0
2023-02-03 09:40:00,129.24,129.74,129.24,129.46,10119.0,112.5261,112.9615,112.5261,112.7177,10119.0
2023-02-03 09:45:00,129.47,129.6,129.26,129.46,10161.0,112.7264,112.8396,112.5436,112.7177,10161.0
2023-02-03 09:50:00,129.39,129.67,128.88,129.59,18775.0,112.6567,112.9005,112.2127,112.8309,18775.0
2023-02-03 09:55:00,129.63,129.63,129.31,129.45,7814.0,112.8657,112.8657,112.5871,112.709,7814.0
2023-02-03 10:00:00,129.39,129.53,128.76,129.16,10975.0,112.6567,112.7786,112.1082,112.4565,10975.0
2023-02-03 10:05:00,129.16,129.17,128.9,129.12,4572.0,112.4565,112.4652,112.2301,112.4217,4572.0
2023-02-03 10:10:00,129.06,129.86,129.05,129.79,6444.0,112.3694,113.066,112.3607,113.005,6444.0
2023-02-03 10:15:00,129.64,129.84,129.58,129.58,8119.0,112.8744,113.0485,112.8222,112.8222,8119.0
2023-02-03 10:20:00,129.57,129.82,129.56,129.8,8372.0,112.8135,113.0311,112.8048,113.0137,8372.0
2023-02-03 10:25:00,129.82,129.92,129.62,129.65,7588.0,113.0311,113.1182,112.857,112.8831,7588.0
2023-02-03 10:30:00,129.73,129.99,129.67,129.98,4097.0,112.9528,113.1791,112.9005,113.1704,4097.0
2023-02-03 10:35:00,129.91,130.13,129.9,130.1,20372.0,113.1095,113.301,113.1008,113.2749,20372.0
2023-02-03 10:40:00,130.07,130.2,129.85,130.1,13272.0,113.2488,113.362,113.0573,113.2749,13272.0
2023-02-03 10:45:00,130.11,130.29,130.04,130.04,6611.0,113.2836,113.4403,113.2227,113.2227,6611.0
2023-02-03 10:50:00,130.03,130.03,129.5,129.58,7722.0,113.214,113.214,112.7525,112.8222,7722.0
2023-02-03 10:55:00,129.52,129.53,129.33,129.43,5362.0,112.7699,112.7786,112.6045,112.6916,5362.0
2023-02-03 11:00:00,129.38,129.57,129.35,129.47,4130.0,112.648,112.8135,112.6219,112.7264,4130.0
2023-02-03 11:05:00,129.45,129.51,129.2,129.28,3472.0,112.709,112.7612,112.4913,112.561,3472.0
2023-02-03 11:10:00,129.28,129.35,129.19,129.35,5785.0,112.561,112.6219,112.4826,112.6219,5785.0
2023-02-03 11:15:00,129.43,129.57,129.43,129.43,4590.0,112.6916,112.8135,112.6916,112.6916,4590.0
2023-02-03 11:20:00,129.36,129.5,129.21,129.42,5295.0,112.6306,112.7525,112.5,112.6829,5295.0
2023-02-03 11:25:00,129.39,129.6,129.32,129.6,5283.0,112.6567,112.8396,112.5958,112.8396,5283.0
2023-02-03 11:30:00,129.61,129.66,129.53,129.55,5109.0,112.8483,112.8918,112.7786,112.796,5109.0
2023-02-03 11:35:00,129.58,129.59,129.17,129.25,8742.0,112.8222,112.8309,112.4652,112.5348,8742.0
2023-02-03 11:40:00,129.2,129.35,129.13,129.23,6325.0,112.4913,112.6219,112.4304,112.5174,6325.0
2023-02-03 11:45:00,129.17,129.24,128.77,128.77,9681.0,112.4652,112.5261,112.1169,112.1169,9681.0
2023-02-03 11:50:00,128.75,129.1,128.75,129.04,5865.0,112.0995,112.4042,112.0995,112.352,5865.0
2023-02-03 11:55:00,128.95,129.06,128.8,128.82,9081.0,112.2736,112.3694,112.143,112.1605,9081.0
2023-02-03 12:00:00,128.82,129.09,128.78,129.06,3800.0,112.1605,112.3955,112.1256,112.3694,3800.0
2023-02-03 12:05:00,128.98,129.09,128.88,129.0,9650.0,112.2998,112.3955,112.2127,112.3172,9650.0
2023-02-03 12:10:00,129.01,129.14,129.0,129.12,3714.0,112.3259,112.4391,112.3172,112.4217,3714.0
2023-02-03 12:15:00,129.12,129.15,129.06,129.15,7130.0,112.4217,112.4478,112.3694,112.4478,7130.0
2023-02-03 12:20:00,129.15,129.47,129.15,129.44,5420.0,112.4478,112.7264,112.4478,112.7003,5420.0
2023-02-03 12:25:00,129.44,129.57,129.41,129.52,3384.0,112.7003,112.8135,112.6742,112.7699,3384.0
2023-02-03 12:30:00,129.47,129.51,129.35,129.41,2783.0,112.7264,112.7612,112.6219,112.6742,2783.0
2023-02-03 12:35:00,129.42,129.67,129.42,129.64,2185.0,112.6829,112.9005,112.6829,112.8744,2185.0
2023-02-03 12:40:00,129.64,129.69,129.59,129.61,3037.0,112.8744,112.9179,112.8309,112.8483,3037.0
2023-02-03 12:45:00,129.61,129.67,129.5,129.5,4102.0,112.8483,112.9005,112.7525,112.7525,4102.0
2023-02-03 12:50:00,129.47,129.55,129.37,129.39,3254.0,112.7264,112.796,112.6393,112.6567,3254.0
2023-02-03 12:55:00,129.35,129.46,128.93,128.97,5020.0,112.6219,112.7177,112.2562,112.2911,5020.0
2023-02-03 13:00:00,128.96,129.01,128.77,128.77,4000.0,112.2824,112.3259,112.1169,112.1169,4000.0
2023-02-03 13:05:00,128.77,128.92,128.63,128.68,5687.0,112.1169,112.2475,111.995,112.0386,5687.0
2023-02-03 13:10:00,128.57,128.63,128.47,128.59,4914.0,111.9428,111.995,111.8557,111.9602,4914.0
2023-02-03 13:15:00,128.68,128.72,128.6,128.66,3799.0,112.0386,112.0734,111.9689,112.0211,3799.0
2023-02-03 13:20:00,128.71,128.77,128.52,128.58,5122.0,112.0647,112.1169,111.8993,111.9515,5122.0
2023-02-03 13:25:00,128.53,128.53,128.41,128.43,4301.0,111.908,111.908,111.8035,111.8209,4301.0
2023-02-03 13:30:00,128.41,128.48,128.31,128.44,6468.0,111.8035,111.8644,111.7164,111.8296,6468.0
2023-02-03 13:35:00,128.42,128.64,128.41,128.64,2826.0,111.8122,112.0037,111.8035,112.0037,2826.0
2023-02-03 13:40:00,128.58,128.6,128.31,128.36,1840.0,111.9515,111.9689,111.7164,111.7599,1840.0
2023-02-03 13:45:00,128.39,128.42,128.2,128.39,3805.0,111.7861,111.8122,111.6206,111.7861,3805.0
2023-02-03 13:50:00,128.44,128.68,128.44,128.61,3128.0,111.8296,112.0386,111.8296,111.9776,3128.0
2023-02-03 13:55:00,128.59,128.7,128.59,128.62,1511.0,111.9602,112.056,111.9602,111.9863,1511.0
2023-02-03 14:00:00,128.64,128.81,128.6,128.81,2358.0,112.0037,112.1517,111.9689,112.1517,2358.0
2023-02-03 14:05:00,128.74,129.01,128.73,128.87,3271.0,112.0908,112.3259,112.0821,112.204,3271.0
2023-02-03 14:10:00,128.92,129.0,128.74,129.0,3606.0,112.2475,112.3172,112.0908,112.3172,3606.0
2023-02-03 14:15:00,129.02,129.02,128.83,128.87,4192.0,112.3346,112.3346,112.1692,112.204,4192.0
2023-02-03 14:20:00,128.9,129.11,128.89,128.97,11929.0,112.2301,112.413,112.2214,112.2911,11929.0
2023-02-03 14:25:00,128.95,129.16,128.94,129.15,10399.0,112.2736,112.4565,112.2649,112.4478,10399.0
2023-02-03 14:30:00,129.12,129.24,128.98,129.24,8178.0,112.4217,112.5261,112.2998,112.5261,8178.0
2023-02-03 14:35:00,129.24,129.54,129.23,129.54,4734.0,112.5261,112.7873,112.5174,112.7873,4734.0
2023-02-03 14:40:00,129.54,129.55,129.11,129.13,6432.0,112.7873,112.796,112.413,112.4304,6432.0
2023-02-03 14:45:00,129.14,129.15,129.05,129.15,2933.0,112.4391,112.4478,112.3607,112.4478,2933.0
2023-02-03 14:50:00,129.19,129.25,129.14,129.25,2225.0,112.4826,112.5348,112.4391,112.5348,2225.0
2023-02-03 14:55:00,129.27,129.29,128.96,128.98,4662.0,112.5523,112.5697,112.2824,112.2998,4662.0
2023-02-03 15:00:00,128.95,128.95,128.76,128.92,5890.0,112.2736,112.2736,112.1082,112.2475,5890.0
2023-02-03 15:05:00,128.99,129.16,128.94,129.15,4454.0,112.3085,112.4565,112.2649,112.4478,4454.0
2023-02-03 15:10:00,129.11,129.28,129.06,129.28,4319.0,112.413,112.561,112.3694,112.561,4319.0
2023-02-03 15:15:00,129.25,129.5,129.17,129.49,6470.0,112.5348,112.7525,112.4652,112.7438,6470.0
2023-02-03 15:20:00,129.48,129.62,129.42,129.52,9092.0,112.7351,112.857,112.6829,112.7699,9092.0
2023-02-03 15:25:00,129.54,129.6,129.4,129.41,8287.0,112.7873,112.8396,112.6654,112.6742,8287.0
2023-02-03 15:30:00,129.4,129.56,129.38,129.38,5760.0,112.6654,112.8048,112.648,112.648,5760.0
2023-02-03 15:35:00,129.34,129.34,129.09,129.22,7523.0,112.6132,112.6132,112.3955,112.5087,7523.0
2023-02-03 15:40:00,129.22,129.41,129.21,129.21,13917.0,112.5087,112.6742,112.5,112.5,13917.0
2023-02-03 15:45:00,129.19,129.39,129.12,129.27,18033.0,112.4826,112.6567,112.4217,112.5523,18033.0
2023-02-03 15:50:00,129.3,129.79,129.28,129.79,25926.0,112.5784,113.005,112.561,113.005,25926.0
2023-02-03 15:55:00,129.79,129.96,129.71,129.81,72570.0,113.005,113.153,112.9354,113.0224,72570.0
2023-02-06 09:30:00,128.44,129.55,128.11,129.55,23362.0,111.8296,112.796,111.5423,112.796,23362.0
2023-02-06 09:35:00,129.41,129.41,128.82,129.31,12405.0,112.6742,112.6742,112.1605,112.5871,12405.0
2023-02-06 09:40:00,129.33,129.5,128.44,128.68,12188.0,112.6045,112.7525,111.8296,112.0386,12188.0
2023-02-06 09:45:00,128.64,128.69,128.43,128.65,21618.0,112.0037,112.0473,111.8209,112.0124,21618.0
2023-02-06 09:50:00,128.6,128.7,128.25,128.38,5841.0,111.9689,112.056,111.6642,111.7774,5841.0
2023-02-06 09:55:00,128.32,128.45,128.19,128.39,9749.0,111.7251,111.8383,111.6119,111.7861,9749.0
2023-02-06 10:00:00,128.4,128.52,128.23,128.51,12003.0,111.7948,111.8993,111.6468,111.8905,12003.0
2023-02-06 10:05:00,128.51,128.51,128.25,128.35,4369.0,111.8905,111.8905,111.6642,111.7512,4369.0
2023-02-06 10:10:00,128.35,128.35,128.13,128.15,8541.0,111.7512,111.7512,111.5597,111.5771,8541.0
2023-02-06 10:15:00,128.09,128.19,127.83,128.11,23967.0,111.5249,111.6119,111.2985,111.5423,23967.0
2023-02-06 10:20:00,128.13,128.2,128.0,128.19,7482.0,111.5597,111.6206,111.4465,111.6119,7482.0
2023-02-06 10:25:00,128.22,128.38,128.19,128.27,8377.0,111.6381,111.7774,111.6119,111.6816,8377.0
2023-02-06 10:30:00,128.24,128.25,127.9,128.13,6234.0,111.6555,111.6642,111.3594,111.5597,6234.0
2023-02-06 10:35:00,128.13,128.16,127.89,127.92,15745.0,111.5597,111.5858,111.3507,111.3768,15745.0
2023-02-06 10:40:00,127.89,128.07,127.88,127.95,2301.0,111.3507,111.5074,111.342,111.403,2301.0
2023-02-06 10:45:00,127.92,128.12,127.78,128.07,5478.0,111.3768,111.551,111.255,111.5074,5478.0
2023-02-06 10:50:00,128.07,128.38,128.05,128.18,6827.0,111.5074,111.7774,111.49,111.6032,6827.0
2023-02-06 10:55:00,128.15,128.18,128.05,128.18,4223.0,111.5771,111.6032,111.49,111.6032,4223.0
2023-02-06 11:00:00,128.13,128.19,127.97,128.15,5491.0,111.5597,111.6119,111.4204,111.5771,5491.0
2023-02-06 11:05:00,128.17,128.58,128.16,128.5,8377.0,111.5945,111.9515,111.5858,111.8818,8377.0
2023-02-06 11:10:00,128.49,128.62,128.48,128.5,18486.0,111.8731,111.9863,111.8644,111.8818,18486.0
2023-02-06 11:15:00,128.5,128.86,128.5,128.83,7597.0,111.8818,112.1953,111.8818,112.1692,7597.0
2023-02-06 11:20:00,128.82,129.06,128.82,128.94,9371.0,112.1605,112.3694,112.1605,112.2649,9371.0
2023-02-06 11:25:00,128.95,128.99,128.91,128.99,3778.0,112.2736,112.3085,112.2388,112.3085,3778.0
2023-02-06 11:30:00,129.02,129.23,129.0,129.16,12730.0,112.3346,112.5174,112.3172,112.4565,12730.0
2023-02-06 11:35:00,129.16,129.16,128.87,128.87,4398.0,112.4565,112.4565,112.204,112.204,4398.0
2023-02-06 11:40:00,128.82,128.98,128.78,128.94,6117.0,112.1605,112.2998,112.1256,112.2649,6117.0
2023-02-06 11:45:00,128.94,128.95,128.85,128.86,8332.0,112.2649,112.2736,112.1866,112.1953,8332.0
2023-02-06 11:50:00,128.94,129.04,128.85,128.88,5692.0,112.2649,112.352,112.1866,112.2127,5692.0
2023-02-06 11:55:00,128.86,128.95,128.81,128.89,3551.0,112.1953,112.2736,112.1517,112.2214,3551.0
2023-02-06 12:00:00,128.97,128.99,128.68,128.72,4557.0,112.2911,112.3085,112.0386,112.0734,4557.0
2023-02-06 12:05:00,128.72,129.0,128.7,128.94,2985.0,112.0734,112.3172,112.056,112.2649,2985.0
2023-02-06 12:10:00,128.91,129.0,128.5,128.5,16114.0,112.2388,112.3172,111.8818,111.8818,16114.0
2023-02-06 12:15:00,128.49,128.56,128.36,128.36,5481.0,111.8731,111.9341,111.7599,111.7599,5481.0
2023-02-06 12:20:00,128.4,128.53,128.4,128.5,2425.0,111.7948,111.908,111.7948,111.8818,2425.0
2023-02-06 12:25:00,128.53,128.56,128.45,128.49,2458.0,111.908,111.9341,111.8383,111.8731,2458.0
2023-02-06 12:30:00,128.53,128.64,128.53,128.53,2821.0,111.908,112.0037,111.908,111.908,2821.0
2023-02-06 12:35:00,128.55,128.81,128.52,128.66,5203.0,111.9254,112.1517,111.8993,112.0211,5203.0
2023-02-06 12:40:00,128.63,128.71,128.6,128.66,8291.0,111.995,112.0647,111.9689,112.0211,8291.0
2023-02-06 12:45:00,128.68,128.86,128.68,128.81,2598.0,112.0386,112.1953,112.0386,112.1517,2598.0
2023-02-06 12:50:00,128.75,128.75,128.59,128.6,2616.0,112.0995,112.0995,111.9602,111.9689,2616.0
2023-02-06 12:55:00,128.59,128.71,128.59,128.63,3591.0,111.9602,112.0647,111.9602,111.995,3591.0
2023-02-06 13:00:00,128.61,128.64,128.42,128.42,3479.0,111.9776,112.0037,111.8122,111.8122,3479.0
2023-02-06 13:05:00,128.47,128.67,128.45,128.67,3633.0,111.8557,112.0299,111.8383,112.0299,3633.0
2023-02-06 13:10:00,128.69,128.97,128.62,128.97,5785.0,112.0473,112.2911,111.9863,112.2911,5785.0
2023-02-06 13:15:00,128.91,128.91,128.63,128.66,5160.0,112.2388,112.2388,111.995,112.0211,5160.0
2023-02-06 13:20:00,128.66,128.71,128.61,128.68,2421.0,112.0211,112.0647,111.9776,112.0386,2421.0
2023-02-06 13:25:00,128.68,128.73,128.54,128.54,5478.0,112.0386,112.0821,111.9167,111.9167,5478.0
2023-02-06 13:30:00,128.54,128.69,128.52,128.56,2045.0,111.9167,112.0473,111.8993,111.9341,2045.0
2023-02-06 13:35:00,128.53,128.56,128.47,128.49,5786.0,111.908,111.9341,111.8557,111.8731,5786.0
2023-02-06 13:40:00,128.46,128.51,128.36,128.51,4554.0,111.847,111.8905,111.7599,111.8905,4554.0
2023-02-06 13:45:00,128.52,128.54,128.32,128.38,5109.0,111.8993,111.9167,111.7251,111.7774,5109.0
2023-02-06 13:50:00,128.42,128.56,128.42,128.49,2727.0,111.8122,111.9341,111.8122,111.8731,2727.0
2023-02-06 13:55:00,128.52,128.63,128.51,128.63,5792.0,111.8993,111.995,111.8905,111.995,5792.0
2023-02-06 14:00:00,128.72,128.92,128.71,128.89,5775.0,112.0734,112.2475,112.0647,112.2214,5775.0
2023-02-06 14:05:00,128.9,128.98,128.89,128.92,11283.0,112.2301,112.2998,112.2214,112.2475,11283.0
2023-02-06 14:10:00,128.89,129.0,128.83,128.87,5723.0,112.2214,112.3172,112.1692,112.204,5723.0
2023-02-06 14:15:00,128.83,129.13,128.83,129.1,4809.0,112.1692,112.4304,112.1692,112.4042,4809.0
2023-02-06 14:20:00,129.09,129.17,128.89,128.99,11884.0,112.3955,112.4652,112.2214,112.3085,11884.0
2023-02-06 14:25:00,129.02,129.1,128.94,128.94,3432.0,112.3346,112.4042,112.2649,112.2649,3432.0
2023-02-06 14:30:00,128.95,129.06,128.91,128.91,2707.0,112.2736,112.3694,112.2388,112.2388,2707.0
2023-02-06 14:35:00,128.92,129.17,128.91,129.05,7813.0,112.2475,112.4652,112.2388,112.3607,7813.0
2023-02-06 14:40:00,129.06,129.08,128.95,128.96,4915.0,112.3694,112.3868,112.2736,112.2824,4915.0
2023-02-06 14:45:00,128.92,129.04,128.91,129.01,5676.0,112.2475,112.352,112.2388,112.3259,5676.0
2023-02-06 14:50:00,129.0,129.19,128.94,129.19,3741.0,112.3172,112.4826,112.2649,112.4826,3741.0
2023-02-06 14:55:00,129.19,129.21,129.1,129.18,5510.0,112.4826,112.5,112.4042,112.4739,5510.0
2023-02-06 15:00:00,129.18,129.18,129.01,129.03,4045.0,112.4739,112.4739,112.3259,112.3433,4045.0
2023-02-06 15:05:00,129.01,129.04,128.79,129.04,21889.0,112.3259,112.352,112.1343,112.352,21889.0
2023-02-06 15:10:00,128.99,129.15,128.91,128.98,13895.0,112.3085,112.4478,112.2388,112.2998,13895.0
2023-02-06 15:15:00,128.95,128.95,128.83,128.89,8754.0,112.2736,112.2736,112.1692,112.2214,8754.0
2023-02-06 15:20:00,128.89,128.97,128.68,128.83,19734.0,112.2214,112.2911,112.0386,112.1692,19734.0
2023-02-06 15:25:00,128.83,128.89,128.65,128.73,12683.0,112.1692,112.2214,112.0124,112.0821,12683.0
2023-02-06 15:30:00,128.68,128.89,128.61,128.89,18231.0,112.0386,112.2214,111.9776,112.2214,18231.0
2023-02-06 15:35:00,128.84,128.98,128.82,128.98,15486.0,112.1779,112.2998,112.1605,112.2998,15486.0
2023-02-06 15:40:00,129.0,129.04,128.84,128.9,16509.0,112.3172,112.352,112.1779,112.2301,16509.0
2023-02-06 15:45:00,128.89,128.95,128.65,128.66,27075.0,112.2214,112.2736,112.0124,112.0211,27075.0
2023-02-06 15:50:00,128.69,128.95,128.68,128.88,47460.0,112.0473,112.2736,112.0386,112.2127,47460.0
2023-02-06 15:55:00,128.85,128.85,128.5,128.64,70373.0,112.1866,112.1866,111.8818,112.0037,70373.0
2023-02-07 09:30:00,127.31,127.85,125.28,125.61,42666.0,110.8457,111.3159,109.0783,109.3656,42666.0
2023-02-07 09:35:00,125.55,126.33,125.54,126.18,23080.0,109.3133,109.9925,109.3046,109.8619,23080.0
2023-02-07 09:40:00,126.0,127.17,125.97,126.97,17351.0,109.7052,110.7238,109.679,110.5497,17351.0
2023-02-07 09:45:00,126.81,126.81,125.48,125.78,30155.0,110.4104,110.4104,109.2524,109.5136,30155.0
2023-02-07 09:50:00,125.83,125.83,125.39,125.6,18883.0,109.5571,109.5571,109.174,109.3569,18883.0
2023-02-07 09:55:00,125.6,126.24,125.49,126.09,15401.0,109.3569,109.9141,109.2611,109.7835,15401.0
2023-02-07 10:00:00,126.22,126.22,125.86,125.9,17704.0,109.8967,109.8967,109.5833,109.6181,17704.0
2023-02-07 10:05:00,125.84,125.84,124.85,125.1,19300.0,109.5658,109.5658,108.7039,108.9215,19300.0
2023-02-07 10:10:00,125.03,125.16,124.5,124.75,16823.0,108.8606,108.9738,108.3991,108.6168,16823.0
2023-02-07 10:15:00,124.58,124.71,124.33,124.35,30473.0,108.4688,108.582,108.2511,108.2685,30473.0
2023-02-07 10:20:00,124.32,124.39,123.72,123.77,14163.0,108.2424,108.3034,107.72,107.7635,14163.0
2023-02-07 10:25:00,123.78,123.91,123.58,123.73,22595.0,107.7723,107.8854,107.5981,107.7287,22595.0
2023-02-07 10:30:00,123.71,123.78,123.21,123.48,31918.0,107.7113,107.7723,107.276,107.511,31918.0
2023-02-07 10:35:00,123.46,124.47,123.3,124.39,27955.0,107.4936,108.373,107.3543,108.3034,27955.0
2023-02-07 10:40:00,124.47,124.82,124.45,124.81,8823.0,108.373,108.6778,108.3556,108.669,8823.0
2023-02-07 10:45:00,124.81,124.81,124.41,124.45,8341.0,108.669,108.669,108.3208,108.3556,8341.0
2023-02-07 10:50:00,124.49,125.0,124.49,124.72,39149.0,108.3904,108.8345,108.3904,108.5907,39149.0
2023-02-07 10:55:00,124.72,124.94,124.45,124.53,8996.0,108.5907,108.7822,108.3556,108.4253,8996.0
2023-02-07 11:00:00,124.5,124.85,124.48,124.62,12041.0,108.3991,108.7039,108.3817,108.5036,12041.0
2023-02-07 11:05:00,124.67,125.06,124.67,125.02,10892.0,108.5472,108.8867,108.5472,108.8519,10892.0
2023-02-07 11:10:00,125.02,125.09,124.87,125.09,18343.0,108.8519,108.9128,108.7213,108.9128,18343.0
2023-02-07 11:15:00,125.03,125.21,124.96,125.01,11317.0,108.8606,109.0173,108.7996,108.8432,11317.0
2023-02-07 11:20:00,125.0,125.05,124.81,124.85,18192.0,108.8345,108.878,108.669,108.7039,18192.0
2023-02-07 11:25:00,124.79,124.79,124.68,124.79,16410.0,108.6516,108.6516,108.5559,108.6516,16410.0
2023-02-07 11:30:00,124.83,124.95,124.48,124.93,16488.0,108.6865,108.7909,108.3817,108.7735,16488.0
2023-02-07 11:35:00,124.95,125.24,124.83,125.1,11312.0,108.7909,109.0434,108.6865,108.9215,11312.0
2023-02-07 11:40:00,125.1,125.33,125.09,125.15,6959.0,108.9215,109.1218,108.9128,108.9651,6959.0
2023-02-07 11:45:00,125.18,125.41,125.12,125.32,6631.0,108.9912,109.1915,108.939,109.1131,6631.0
2023-02-07 11:50:00,125.32,125.66,125.23,125.61,13967.0,109.1131,109.4091,109.0347,109.3656,13967.0
2023-02-07 11:55:00,125.65,125.65,125.36,125.43,15516.0,109.4004,109.4004,109.1479,109.2089,15516.0
2023-02-07 12:00:00,125.48,125.99,125.47,125.99,6335.0,109.2524,109.6964,109.2437,109.6964,6335.0
2023-02-07 12:05:00,125.95,126.0,125.87,125.87,12668.0,109.6616,109.7052,109.592,109.592,12668.0
2023-02-07 12:10:00,125.87,125.87,125.73,125.82,9541.0,109.592,109.592,109.4701,109.5484,9541.0
2023-02-07 12:15:00,125.89,126.08,125.88,125.89,14123.0,109.6094,109.7748,109.6007,109.6094,14123.0
2023-02-07 12:20:00,125.86,125.87,125.63,125.65,5899.0,109.5833,109.592,109.383,109.4004,5899.0
2023-02-07 12:25:00,125.65,125.65,125.43,125.53,8122.0,109.4004,109.4004,109.2089,109.2959,8122.0
2023-02-07 12:30:00,125.5,125.56,125.24,125.24,9009.0,109.2698,109.3221,109.0434,109.0434,9009.0
2023-02-07 12:35:00,125.32,125.33,125.17,125.19,4106.0,109.1131,109.1218,108.9825,108.9999,4106.0
2023-02-07 12:40:00,125.21,125.53,124.96,125.16,24771.0,109.0173,109.2959,108.7996,108.9738,24771.0
2023-02-07 12:45:00,125.27,126.04,125.27,126.04,11772.0,109.0696,109.74,109.0696,109.74,11772.0
2023-02-07 12:50:00,126.13,126.32,125.86,126.26,8686.0,109.8183,109.9838,109.5833,109.9315,8686.0
2023-02-07 12:55:00,126.29,126.5,126.19,126.28,14088.0,109.9576,110.1405,109.8706,109.9489,14088.0
2023-02-07 13:00:00,126.35,126.48,126.2,126.33,10256.0,110.0099,110.1231,109.8793,109.9925,10256.0
2023-02-07 13:05:00,126.35,126.57,126.25,126.4,14861.0,110.0099,110.2014,109.9228,110.0534,14861.0
2023-02-07 13:10:00,126.43,126.44,125.67,125.72,41620.0,110.0795,110.0882,109.4178,109.4614,41620.0
2023-02-07 13:15:00,125.72,125.72,125.14,125.44,18112.0,109.4614,109.4614,108.9564,109.2176,18112.0
2023-02-07 13:20:00,125.4,125.56,124.97,125.04,7937.0,109.1827,109.3221,108.8084,108.8693,7937.0
2023-02-07 13:25:00,124.97,125.31,124.53,124.53,12286.0,108.8084,109.1044,108.4253,108.4253,12286.0
2023-02-07 13:30:00,124.53,124.53,123.78,123.78,22410.0,108.4253,108.4253,107.7723,107.7723,22410.0
2023-02-07 13:35:00,123.68,124.17,123.68,123.94,9837.0,107.6852,108.1118,107.6852,107.9116,9837.0
2023-02-07 13:40:00,123.98,124.38,123.82,123.86,9339.0,107.9464,108.2947,107.8071,107.8419,9339.0
2023-02-07 13:45:00,123.89,123.93,123.46,123.56,7880.0,107.868,107.9029,107.4936,107.5807,7880.0
2023-02-07 13:50:00,123.56,124.16,123.49,124.16,11517.0,107.5807,108.1031,107.5198,108.1031,11517.0
2023-02-07 13:55:00,124.17,124.39,124.15,124.29,11907.0,108.1118,108.3034,108.0944,108.2163,11907.0
2023-02-07 14:00:00,124.26,124.59,124.23,124.47,15600.0,108.1902,108.4775,108.1641,108.373,15600.0
2023-02-07 14:05:00,124.46,124.9,124.41,124.5,28114.0,108.3643,108.7474,108.3208,108.3991,28114.0
2023-02-07 14:10:00,124.57,124.95,124.56,124.95,7412.0,108.4601,108.7909,108.4514,108.7909,7412.0
2023-02-07 14:15:00,125.01,125.22,124.86,124.9,5986.0,108.8432,109.026,108.7126,108.7474,5986.0
2023-02-07 14:20:00,124.88,125.11,124.77,125.07,10123.0,108.73,108.9302,108.6342,108.8954,10123.0
2023-02-07 14:25:00,125.11,125.12,124.83,124.85,5056.0,108.9302,108.939,108.6865,108.7039,5056.0
2023-02-07 14:30:00,124.85,125.4,124.84,125.27,10145.0,108.7039,109.1827,108.6952,109.0696,10145.0
2023-02-07 14:35:00,125.23,125.36,125.21,125.3,9800.0,109.0347,109.1479,109.0173,109.0957,9800.0
2023-02-07 14:40:00,125.3,125.51,125.21,125.26,8201.0,109.0957,109.2785,109.0173,109.0609,8201.0
2023-02-07 14:45:00,125.24,125.45,125.24,125.33,13229.0,109.0434,109.2263,109.0434,109.1218,13229.0
2023-02-07 14:50:00,125.34,125.35,125.24,125.34,14315.0,109.1305,109.1392,109.0434,109.1305,14315.0
2023-02-07 14:55:00,125.37,125.5,125.34,125.5,9350.0,109.1566,109.2698,109.1305,109.2698,9350.0
2023-02-07 15:00:00,125.49,125.72,125.28,125.3,17219.0,109.2611,109.4614,109.0783,109.0957,17219.0
2023-02-07 15:05:00,125.3,125.33,125.01,125.02,8926.0,109.0957,109.1218,108.8432,108.8519,8926.0
2023-02-07 15:10:00,125.06,125.37,125.06,125.33,9120.0,108.8867,109.1566,108.8867,109.1218,9120.0
2023-02-07 15:15:00,125.38,125.67,125.38,125.61,11516.0,109.1653,109.4178,109.1653,109.3656,11516.0
2023-02-07 15:20:00,125.58,125.58,125.3,125.47,12284.0,109.3395,109.3395,109.0957,109.2437,12284.0
2023-02-07 15:25:00,125.44,125.79,125.42,125.78,13669.0,109.2176,109.5223,109.2002,109.5136,13669.0
2023-02-07 15:30:00,125.77,125.8,125.6,125.63,30208.0,109.5049,109.531,109.3569,109.383,30208.0
2023-02-07 15:35:00,125.65,125.85,125.6,125.8,18900.0,109.4004,109.5745,109.3569,109.531,18900.0
2023-02-07 15:40:00,125.82,125.95,125.79,125.95,43613.0,109.5484,109.6616,109.5223,109.6616,43613.0
2023-02-07 15:45:00,125.95,126.23,125.87,126.22,59553.0,109.6616,109.9054,109.592,109.8967,59553.0
2023-02-07 15:50:00,126.2,126.23,125.97,126.16,58001.0,109.8793,109.9054,109.679,109.8445,58001.0
2023-02-07 15:55:00,126.15,126.15,125.64,125.84,147195.0,109.8358,109.8358,109.3917,109.5658,147195.0
2023-02-08 09:30:00,125.1,125.29,124.81,125.25,22043.0,108.9215,109.087,108.669,109.0521,22043.0
2023-02-08 09:35:00,125.08,125.45,124.97,125.45,2940.0,108.9041,109.2263,108.8084,109.2263,2940.0
2023-02-08 09:40:00,125.26,125.64,125.22,125.5,2746.0,109.0609,109.3917,109.026,109.2698,2746.0
2023-02-08 09:45:00,125.55,125.65,125.23,125.28,3489.0,109.3133,109.4004,109.0347,109.0783,3489.0
2023-02-08 09:50:00,125.36,125.36,124.95,125.12,7032.0,109.1479,109.1479,108.7909,108.939,7032.0
2023-02-08 09:55:00,125.1,125.41,124.96,125.4,3812.0,108.9215,109.1915,108.7996,109.1827,3812.0
2023-02-08 10:00:00,125.35,125.41,125.08,125.13,9669.0,109.1392,109.1915,108.9041,108.9477,9669.0
2023-02-08 10:05:00,125.19,125.36,125.14,125.24,3867.0,108.9999,109.1479,108.9564,109.0434,3867.0
2023-02-08 10:10:00,125.04,125.12,124.86,124.86,4797.0,108.8693,108.939,108.7126,108.7126,4797.0
2023-02-08 10:15:00,124.83,124.93,124.55,124.93,7325.0,108.6865,108.7735,108.4427,108.7735,7325.0
2023-02-08 10:20:00,124.94,124.94,124.53,124.57,8163.0,108.7822,108.7822,108.4253,108.4601,8163.0
2023-02-08 10:25:00,124.56,124.87,124.54,124.75,15606.0,108.4514,108.7213,108.434,108.6168,15606.0
2023-02-08 10:30:00,124.8,124.91,124.72,124.75,7506.0,108.6603,108.7561,108.5907,108.6168,7506.0
2023-02-08 10:35:00,124.74,124.97,124.66,124.68,27814.0,108.6081,108.8084,108.5384,108.5559,27814.0
2023-02-08 10:40:00,124.71,124.85,124.6,124.74,13290.0,108.582,108.7039,108.4862,108.6081,13290.0
2023-02-08 10:45:00,124.78,124.78,124.47,124.67,9096.0,108.6429,108.6429,108.373,108.5472,9096.0
2023-02-08 10:50:00,124.68,124.68,124.28,124.5,14318.0,108.5559,108.5559,108.2076,108.3991,14318.0
2023-02-08 10:55:00,124.53,124.63,124.44,124.49,8875.0,108.4253,108.5123,108.3469,108.3904,8875.0
2023-02-08 11:00:00,124.47,124.52,124.26,124.29,7678.0,108.373,108.4166,108.1902,108.2163,7678.0
2023-02-08 11:05:00,124.25,124.37,124.05,124.29,15109.0,108.1815,108.2859,108.0073,108.2163,15109.0
2023-02-08 11:10:00,124.31,124.39,124.15,124.3,11751.0,108.2337,108.3034,108.0944,108.225,11751.0
2023-02-08 11:15:00,124.29,124.59,124.27,124.55,11134.0,108.2163,108.4775,108.1989,108.4427,11134.0
2023-02-08 11:20:00,124.55,124.55,124.15,124.16,12819.0,108.4427,108.4427,108.0944,108.1031,12819.0
2023-02-08 11:25:00,124.18,124.19,123.66,124.07,18546.0,108.1205,108.1292,107.6678,108.0247,18546.0
2023-02-08 11:30:00,124.0,124.13,123.83,123.84,14404.0,107.9638,108.077,107.8158,107.8245,14404.0
2023-02-08 11:35:00,123.88,124.1,123.86,124.03,28681.0,107.8593,108.0509,107.8419,107.9899,28681.0
2023-02-08 11:40:00,124.03,124.03,123.74,123.88,16966.0,107.9899,107.9899,107.7374,107.8593,16966.0
2023-02-08 11:45:00,123.9,124.1,123.9,124.04,8523.0,107.8767,108.0509,107.8767,107.9986,8523.0
2023-02-08 11:50:00,124.04,124.18,123.95,123.98,7503.0,107.9986,108.1205,107.9203,107.9464,7503.0
2023-02-08 11:55:00,124.0,124.13,123.98,124.1,3439.0,107.9638,108.077,107.9464,108.0509,3439.0
2023-02-08 12:00:00,124.1,124.13,123.88,123.88,4552.0,108.0509,108.077,107.8593,107.8593,4552.0
2023-02-08 12:05:00,123.85,123.85,123.63,123.69,11522.0,107.8332,107.8332,107.6416,107.6939,11522.0
2023-02-08 12:10:00,123.71,123.77,123.54,123.54,8043.0,107.7113,107.7635,107.5633,107.5633,8043.0
2023-02-08 12:15:00,123.5,123.73,123.34,123.67,17319.0,107.5285,107.7287,107.3892,107.6765,17319.0
2023-02-08 12:20:00,123.62,123.86,123.62,123.76,20650.0,107.6329,107.8419,107.6329,107.7548,20650.0
2023-02-08 12:25:00,123.75,123.87,123.73,123.76,6678.0,107.7461,107.8506,107.7287,107.7548,6678.0
2023-02-08 12:30:00,123.8,123.84,123.75,123.78,8505.0,107.7897,107.8245,107.7461,107.7723,8505.0
2023-02-08 12:35:00,123.82,123.9,123.65,123.66,13024.0,107.8071,107.8767,107.6591,107.6678,13024.0
2023-02-08 12:40:00,123.66,123.66,123.39,123.41,6244.0,107.6678,107.6678,107.4327,107.4501,6244.0
2023-02-08 12:45:00,123.41,123.79,123.41,123.79,4777.0,107.4501,107.781,107.4501,107.781,4777.0
2023-02-08 12:50:00,123.76,123.85,123.74,123.75,1931.0,107.7548,107.8332,107.7374,107.7461,1931.0
2023-02-08 12:55:00,123.75,123.93,123.71,123.93,4551.0,107.7461,107.9029,107.7113,107.9029,4551.0
2023-02-08 13:00:00,123.97,124.18,123.92,124.16,2723.0,107.9377,108.1205,107.8941,108.1031,2723.0
2023-02-08 13:05:00,124.13,124.34,124.07,124.17,9593.0,108.077,108.2598,108.0247,108.1118,9593.0
2023-02-08 13:10:00,124.15,124.22,124.08,124.11,4053.0,108.0944,108.1553,108.0335,108.0596,4053.0
2023-02-08 13:15:00,124.14,124.17,124.0,124.02,4171.0,108.0857,108.1118,107.9638,107.9812,4171.0
2023-02-08 13:20:00,124.02,124.12,123.96,124.12,5282.0,107.9812,108.0683,107.929,108.0683,5282.0
2023-02-08 13:25:00,124.08,124.08,123.72,123.73,4703.0,108.0335,108.0335,107.72,107.7287,4703.0
2023-02-08 13:30:00,123.68,123.68,123.62,123.62,4808.0,107.6852,107.6852,107.6329,107.6329,4808.0
2023-02-08 13:35:00,123.61,123.79,123.49,123.51,16841.0,107.6242,107.781,107.5198,107.5372,16841.0
2023-02-08 13:40:00,123.56,123.62,123.48,123.6,6315.0,107.5807,107.6329,107.511,107.6155,6315.0
2023-02-08 13:45:00,123.58,123.63,123.52,123.61,8231.0,107.5981,107.6416,107.5459,107.6242,8231.0
2023-02-08 13:50:00,123.58,123.84,123.57,123.79,9893.0,107.5981,107.8245,107.5894,107.781,9893.0
2023-02-08 13:55:00,123.78,123.94,123.78,123.87,8316.0,107.7723,107.9116,107.7723,107.8506,8316.0
2023-02-08 14:00:00,123.83,123.88,123.6,123.88,4540.0,107.8158,107.8593,107.6155,107.8593,4540.0
2023-02-08 14:05:00,123.86,123.9,123.72,123.84,4903.0,107.8419,107.8767,107.72,107.8245,4903.0
2023-02-08 14:10:00,123.83,124.15,123.83,124.15,5696.0,107.8158,108.0944,107.8158,108.0944,5696.0
2023-02-08 14:15:00,124.08,124.23,124.08,124.15,2852.0,108.0335,108.1641,108.0335,108.0944,2852.0
2023-02-08 14:20:00,124.16,124.18,124.07,124.09,4696.0,108.1031,108.1205,108.0247,108.0422,4696.0
2023-02-08 14:25:00,124.08,124.08,123.93,123.93,10282.0,108.0335,108.0335,107.9029,107.9029,10282.0
2023-02-08 14:30:00,123.93,124.06,123.88,124.01,6903.0,107.9029,108.016,107.8593,107.9725,6903.0
2023-02-08 14:35:00,124.03,124.07,123.95,124.03,8736.0,107.9899,108.0247,107.9203,107.9899,8736.0
2023-02-08 14:40:00,124.06,124.13,123.81,123.97,8882.0,108.016,108.077,107.7984,107.9377,8882.0
2023-02-08 14:45:00,123.98,124.06,123.93,123.98,4802.0,107.9464,108.016,107.9029,107.9464,4802.0
2023-02-08 14:50:00,123.98,124.14,123.98,124.03,15008.0,107.9464,108.0857,107.9464,107.9899,15008.0
2023-02-08 14:55:00,124.01,124.17,123.98,124.06,6652.0,107.9725,108.1118,107.9464,108.016,6652.0
2023-02-08 15:00:00,124.06,124.06,123.86,123.86,9951.0,108.016,108.016,107.8419,107.8419,9951.0
2023-02-08 15:05:00,123.85,123.89,123.74,123.89,8498.0,107.8332,107.868,107.7374,107.868,8498.0
2023-02-08 15:10:00,123.89,124.02,123.76,123.99,12899.0,107.868,107.9812,107.7548,107.9551,12899.0
2023-02-08 15:15:00,124.0,124.07,123.82,123.82,9269.0,107.9638,108.0247,107.8071,107.8071,9269.0
2023-02-08 15:20:00,123.8,124.21,123.8,124.21,6773.0,107.7897,108.1466,107.7897,108.1466,6773.0
2023-02-08 15:25:00,124.21,124.25,124.04,124.05,7377.0,108.1466,108.1815,107.9986,108.0073,7377.0
2023-02-08 15:30:00,124.02,124.26,123.92,123.92,9175.0,107.9812,108.1902,107.8941,107.8941,9175.0
2023-02-08 15:35:00,123.93,124.17,123.93,124.15,10238.0,107.9029,108.1118,107.9029,108.0944,10238.0
2023-02-08 15:40:00,124.18,124.29,124.1,124.19,11357.0,108.1205,108.2163,108.0509,108.1292,11357.0
2023-02-08 15:45:00,124.18,124.2,123.94,123.95,16462.0,108.1205,108.1379,107.9116,107.9203,16462.0
2023-02-08 15:50:00,123.93,124.35,123.92,124.19,40859.0,107.9029,108.2685,107.8941,108.1292,40859.0
2023-02-08 15:55:00,124.21,124.39,124.11,124.28,75992.0,108.1466,108.3034,108.0596,108.2076,75992.0
2023-02-09 09:30:00,125.38,125.79,125.27,125.38,15414.0,109.1653,109.5223,109.0696,109.1653,15414.0
2023-02-09 09:35:00,125.72,125.72,125.45,125.45,1284.0,109.4614,109.4614,109.2263,109.2263,1284.0
2023-02-09 09:40:00,125.57,125.57,125.25,125.25,12406.0,109.3308,109.3308,109.0521,109.0521,12406.0
2023-02-09 09:45:00,125.25,125.36,125.05,125.05,10763.0,109.0521,109.1479,108.878,108.878,10763.0
2023-02-09 09:50:00,125.05,125.11,124.46,124.52,30539.0,108.878,108.9302,108.3643,108.4166,30539.0
2023-02-09 09:55:00,124.59,124.78,124.5,124.76,13567.0,108.4775,108.6429,108.3991,108.6255,13567.0
2023-02-09 10:00:00,124.69,124.91,124.5,124.54,11955.0,108.5646,108.7561,108.3991,108.434,11955.0
2023-02-09 10:05:00,124.59,124.94,124.55,124.71,12056.0,108.4775,108.7822,108.4427,108.582,12056.0
2023-02-09 10:10:00,124.68,124.81,124.59,124.72,15210.0,108.5559,108.669,108.4775,108.5907,15210.0
2023-02-09 10:15:00,124.74,125.03,124.68,124.83,7328.0,108.6081,108.8606,108.5559,108.6865,7328.0
2023-02-09 10:20:00,124.92,125.29,124.9,125.06,24069.0,108.7648,109.087,108.7474,108.8867,24069.0
2023-02-09 10:25:00,125.03,125.03,124.8,124.81,17880.0,108.8606,108.8606,108.6603,108.669,17880.0
2023-02-09 10:30:00,124.82,124.98,124.4,124.98,8905.0,108.6778,108.8171,108.3121,108.8171,8905.0
2023-02-09 10:35:00,124.94,125.25,124.92,125.18,11318.0,108.7822,109.0521,108.7648,108.9912,11318.0
2023-02-09 10:40:00,125.17,125.29,125.02,125.05,11689.0,108.9825,109.087,108.8519,108.878,11689.0
2023-02-09 10:45:00,125.0,125.29,125.0,125.23,8645.0,108.8345,109.087,108.8345,109.0347,8645.0
2023-02-09 10:50:00,125.28,125.34,125.1,125.17,11493.0,109.0783,109.1305,108.9215,108.9825,11493.0
2023-02-09 10:55:00,125.14,125.36,125.14,125.3,3705.0,108.9564,109.1479,108.9564,109.0957,3705.0
2023-02-09 11:00:00,125.31,125.34,124.9,125.11,5925.0,109.1044,109.1305,108.7474,108.9302,5925.0
2023-02-09 11:05:00,125.15,125.24,124.97,125.22,8999.0,108.9651,109.0434,108.8084,109.026,8999.0
2023-02-09 11:10:00,125.21,125.27,125.01,125.16,25104.0,109.0173,109.0696,108.8432,108.9738,25104.0
2023-02-09 11:15:00,125.16,125.16,124.89,124.94,17601.0,108.9738,108.9738,108.7387,108.7822,17601.0
2023-02-09 11:20:00,124.9,124.9,124.65,124.79,15024.0,108.7474,108.7474,108.5297,108.6516,15024.0
2023-02-09 11:25:00,124.79,125.02,124.78,124.97,7674.0,108.6516,108.8519,108.6429,108.8084,7674.0
2023-02-09 11:30:00,125.0,125.02,124.78,125.0,10879.0,108.8345,108.8519,108.6429,108.8345,10879.0
2023-02-09 11:35:00,125.03,125.17,124.99,125.1,7881.0,108.8606,108.9825,108.8258,108.9215,7881.0
2023-02-09 11:40:00,125.07,125.08,124.98,125.07,6128.0,108.8954,108.9041,108.8171,108.8954,6128.0
2023-02-09 11:45:00,125.06,125.07,124.92,124.99,17262.0,108.8867,108.8954,108.7648,108.8258,17262.0
2023-02-09 11:50:00,125.0,125.1,124.83,125.03,30609.0,108.8345,108.9215,108.6865,108.8606,30609.0
2023-02-09 11:55:00,125.01,125.06,124.62,124.79,19992.0,108.8432,108.8867,108.5036,108.6516,19992.0
2023-02-09 12:00:00,124.92,125.11,124.92,125.08,6475.0,108.7648,108.9302,108.7648,108.9041,6475.0
2023-02-09 12:05:00,125.1,125.23,125.03,125.23,5938.0,108.9215,109.0347,108.8606,109.0347,5938.0
2023-02-09 12:10:00,125.23,125.26,125.16,125.21,4830.0,109.0347,109.0609,108.9738,109.0173,4830.0
2023-02-09 12:15:00,125.23,125.24,125.01,125.18,11227.0,109.0347,109.0434,108.8432,108.9912,11227.0
2023-02-09 12:20:00,125.2,125.33,125.2,125.31,17204.0,109.0086,109.1218,109.0086,109.1044,17204.0
2023-02-09 12:25:00,125.33,125.46,125.29,125.35,10063.0,109.1218,109.235,109.087,109.1392,10063.0
2023-02-09 12:30:00,125.37,125.38,125.1,125.14,13726.0,109.1566,109.1653,108.9215,108.9564,13726.0
2023-02-09 12:35:00,125.17,125.3,125.11,125.14,7168.0,108.9825,109.0957,108.9302,108.9564,7168.0
2023-02-09 12:40:00,125.1,125.29,125.08,125.12,5624.0,108.9215,109.087,108.9041,108.939,5624.0
2023-02-09 12:45:00,125.09,125.12,124.66,124.71,12306.0,108.9128,108.939,108.5384,108.582,12306.0
2023-02-09 12:50:00,124.68,124.89,124.65,124.87,7237.0,108.5559,108.7387,108.5297,108.7213,7237.0
2023-02-09 12:55:00,124.93,125.05,124.88,125.05,8303.0,108.7735,108.878,108.73,108.878,8303.0
2023-02-09 13:00:00,125.05,125.06,124.69,124.8,12934.0,108.878,108.8867,108.5646,108.6603,12934.0
2023-02-09 13:05:00,124.81,124.99,124.81,124.85,6161.0,108.669,108.8258,108.669,108.7039,6161.0
2023-02-09 13:10:00,124.84,124.88,124.79,124.79,6389.0,108.6952,108.73,108.6516,108.6516,6389.0
2023-02-09 13:15:00,124.8,124.86,124.75,124.83,9032.0,108.6603,108.7126,108.6168,108.6865,9032.0
2023-02-09 13:20:00,124.81,124.88,124.75,124.76,7094.0,108.669,108.73,108.6168,108.6255,7094.0
2023-02-09 13:25:00,124.79,125.02,124.79,124.8,8223.0,108.6516,108.8519,108.6516,108.6603,8223.0
2023-02-09 13:30:00,124.77,125.04,124.74,124.95,6303.0,108.6342,108.8693,108.6081,108.7909,6303.0
2023-02-09 13:35:00,124.94,124.96,124.82,124.82,13624.0,108.7822,108.7996,108.6778,108.6778,13624.0
2023-02-09 13:40:00,124.85,124.97,124.69,124.94,11893.0,108.7039,108.8084,108.5646,108.7822,11893.0
2023-02-09 13:45:00,124.94,125.07,124.94,124.99,8614.0,108.7822,108.8954,108.7822,108.8258,8614.0
2023-02-09 13:50:00,124.95,124.99,124.75,124.76,4571.0,108.7909,108.8258,108.6168,108.6255,4571.0
2023-02-09 13:55:00,124.78,124.82,124.71,124.8,7188.0,108.6429,108.6778,108.582,108.6603,7188.0
2023-02-09 14:00:00,124.81,124.9,124.64,124.67,10475.0,108.669,108.7474,108.521,108.5472,10475.0
2023-02-09 14:05:00,124.7,124.97,124.69,124.95,7631.0,108.5733,108.8084,108.5646,108.7909,7631.0
2023-02-09 14:10:00,124.93,124.93,124.72,124.75,7115.0,108.7735,108.7735,108.5907,108.6168,7115.0
2023-02-09 14:15:00,124.76,124.84,124.68,124.77,8452.0,108.6255,108.6952,108.5559,108.6342,8452.0
2023-02-09 14:20:00,124.79,124.89,124.68,124.7,7230.0,108.6516,108.7387,108.5559,108.5733,7230.0
2023-02-09 14:25:00,124.71,124.77,124.65,124.71,7373.0,108.582,108.6342,108.5297,108.582,7373.0
2023-02-09 14:30:00,124.71,124.88,124.66,124.74,8627.0,108.582,108.73,108.5384,108.6081,8627.0
2023-02-09 14:35:00,124.74,124.86,124.73,124.85,6695.0,108.6081,108.7126,108.5994,108.7039,6695.0
2023-02-09 14:40:00,124.84,124.93,124.79,124.87,8243.0,108.6952,108.7735,108.6516,108.7213,8243.0
2023-02-09 14:45:00,124.88,125.0,124.84,125.0,7310.0,108.73,108.8345,108.6952,108.8345,7310.0
2023-02-09 14:50:00,125.0,125.05,124.8,124.8,6516.0,108.8345,108.878,108.6603,108.6603,6516.0
2023-02-09 14:55:00,124.79,124.83,124.73,124.83,8823.0,108.6516,108.6865,108.5994,108.6865,8823.0
2023-02-09 15:00:00,124.83,124.83,124.65,124.72,15638.0,108.6865,108.6865,108.5297,108.5907,15638.0
2023-02-09 15:05:00,124.72,124.85,124.68,124.84,10277.0,108.5907,108.7039,108.5559,108.6952,10277.0
2023-02-09 15:10:00,124.83,124.83,124.73,124.78,9177.0,108.6865,108.6865,108.5994,108.6429,9177.0
2023-02-09 15:15:00,124.78,124.8,124.65,124.67,10831.0,108.6429,108.6603,108.5297,108.5472,10831.0
2023-02-09 15:20:00,124.63,124.73,124.55,124.56,9527.0,108.5123,108.5994,108.4427,108.4514,9527.0
2023-02-09 15:25:00,124.54,124.58,124.33,124.45,11775.0,108.434,108.4688,108.2511,108.3556,11775.0
2023-02-09 15:30:00,124.46,124.56,124.13,124.16,15076.0,108.3643,108.4514,108.077,108.1031,15076.0
2023-02-09 15:35:00,124.16,124.29,124.11,124.24,16584.0,108.1031,108.2163,108.0596,108.1728,16584.0
2023-02-09 15:40:00,124.22,124.22,124.02,124.22,12232.0,108.1553,108.1553,107.9812,108.1553,12232.0
2023-02-09 15:45:00,124.23,124.41,124.13,124.15,22269.0,108.1641,108.3208,108.077,108.0944,22269.0
2023-02-09 15:50:00,124.13,124.63,124.13,124.63,43728.0,108.077,108.5123,108.077,108.5123,43728.0
2023-02-09 15:55:00,124.61,124.61,124.3,124.46,109812.0,108.4949,108.4949,108.225,108.3643,109812.0
2023-02-10 09:30:00,123.6,123.72,123.27,123.61,16681.0,107.6155,107.72,107.3282,107.6242,16681.0
2023-02-10 09:35:00,123.72,123.72,123.23,123.23,6096.0,107.72,107.72,107.2934,107.2934,6096.0
2023-02-10 09:40:00,123.21,123.21,122.67,122.92,12860.0,107.276,107.276,106.8058,107.0235,12860.0
2023-02-10 09:45:00,122.82,123.12,122.5,123.11,9579.0,106.9364,107.1976,106.6578,107.1889,9579.0
2023-02-10 09:50:00,123.1,123.2,122.96,123.09,11442.0,107.1802,107.2673,107.0583,107.1715,11442.0
2023-02-10 09:55:00,123.07,123.31,123.03,123.19,10944.0,107.1541,107.363,107.1192,107.2586,10944.0
2023-02-10 10:00:00,123.15,123.15,122.76,123.04,14859.0,107.2237,107.2237,106.8842,107.128,14859.0
2023-02-10 10:05:00,123.15,123.51,123.11,123.12,11864.0,107.2237,107.5372,107.1889,107.1976,11864.0
2023-02-10 10:10:00,123.2,123.72,123.19,123.67,17402.0,107.2673,107.72,107.2586,107.6765,17402.0
2023-02-10 10:15:00,123.73,123.84,123.58,123.75,10972.0,107.7287,107.8245,107.5981,107.7461,10972.0
2023-02-10 10:20:00,123.83,123.92,123.67,123.73,10493.0,107.8158,107.8941,107.6765,107.7287,10493.0
2023-02-10 10:25:00,123.73,123.83,123.59,123.82,7435.0,107.7287,107.8158,107.6068,107.8071,7435.0
2023-02-10 10:30:00,123.82,123.88,123.58,123.81,11309.0,107.8071,107.8593,107.5981,107.7984,11309.0
2023-02-10 10:35:00,123.87,124.05,123.68,123.8,8168.0,107.8506,108.0073,107.6852,107.7897,8168.0
2023-02-10 10:40:00,123.76,123.76,123.38,123.44,11968.0,107.7548,107.7548,107.424,107.4762,11968.0
2023-02-10 10:45:00,123.44,123.51,123.26,123.48,6842.0,107.4762,107.5372,107.3195,107.511,6842.0
2023-02-10 10:50:00,123.43,123.45,123.06,123.25,7218.0,107.4675,107.4849,107.1454,107.3108,7218.0
2023-02-10 10:55:00,123.23,123.38,123.2,123.36,5530.0,107.2934,107.424,107.2673,107.4066,5530.0
2023-02-10 11:00:00,123.31,123.53,123.28,123.45,4671.0,107.363,107.5546,107.3369,107.4849,4671.0
2023-02-10 11:05:00,123.43,123.59,123.39,123.48,8011.0,107.4675,107.6068,107.4327,107.511,8011.0
2023-02-10 11:10:00,123.49,123.61,123.26,123.27,4852.0,107.5198,107.6242,107.3195,107.3282,4852.0
2023-02-10 11:15:00,123.33,123.51,123.26,123.51,4627.0,107.3804,107.5372,107.3195,107.5372,4627.0
2023-02-10 11:20:00,123.52,123.56,123.38,123.45,7299.0,107.5459,107.5807,107.424,107.4849,7299.0
2023-02-10 11:25:00,123.44,123.74,123.4,123.58,9886.0,107.4762,107.7374,107.4414,107.5981,9886.0
2023-02-10 11:30:00,123.59,123.7,123.56,123.67,12233.0,107.6068,107.7026,107.5807,107.6765,12233.0
2023-02-10 11:35:00,123.7,123.79,123.53,123.53,7836.0,107.7026,107.781,107.5546,107.5546,7836.0
2023-02-10 11:40:00,123.51,123.69,123.5,123.66,6787.0,107.5372,107.6939,107.5285,107.6678,6787.0
2023-02-10 11:45:00,123.67,123.7,123.4,123.44,5859.0,107.6765,107.7026,107.4414,107.4762,5859.0
2023-02-10 11:50:00,123.5,123.66,123.43,123.65,8895.0,107.5285,107.6678,107.4675,107.6591,8895.0
2023-02-10 11:55:00,123.66,123.66,123.49,123.52,7376.0,107.6678,107.6678,107.5198,107.5459,7376.0
2023-02-10 12:00:00,123.51,123.53,123.26,123.26,5574.0,107.5372,107.5546,107.3195,107.3195,5574.0
2023-02-10 12:05:00,123.29,123.46,123.29,123.38,11048.0,107.3456,107.4936,107.3456,107.424,11048.0
2023-02-10 12:10:00,123.44,123.44,122.79,122.88,8525.0,107.4762,107.4762,106.9103,106.9886,8525.0
2023-02-10 12:15:00,122.97,123.1,122.92,123.05,8023.0,107.067,107.1802,107.0235,107.1367,8023.0
2023-02-10 12:20:00,123.01,123.27,122.98,123.16,10267.0,107.1018,107.3282,107.0757,107.2324,10267.0
2023-02-10 12:25:00,123.18,123.22,123.05,123.11,9216.0,107.2498,107.2847,107.1367,107.1889,9216.0
2023-02-10 12:30:00,123.16,123.51,123.15,123.32,7807.0,107.2324,107.5372,107.2237,107.3717,7807.0
2023-02-10 12:35:00,123.36,123.42,123.27,123.29,6570.0,107.4066,107.4588,107.3282,107.3456,6570.0
2023-02-10 12:40:00,123.24,123.39,123.17,123.27,6545.0,107.3021,107.4327,107.2411,107.3282,6545.0
2023-02-10 12:45:00,123.31,123.51,123.3,123.46,4100.0,107.363,107.5372,107.3543,107.4936,4100.0
2023-02-10 12:50:00,123.42,123.48,123.33,123.46,5081.0,107.4588,107.511,107.3804,107.4936,5081.0
2023-02-10 12:55:00,123.48,123.61,123.42,123.59,5445.0,107.511,107.6242,107.4588,107.6068,5445.0
2023-02-10 13:00:00,123.66,123.7,123.57,123.58,4394.0,107.6678,107.7026,107.5894,107.5981,4394.0
2023-02-10 13:05:00,123.61,123.64,123.54,123.6,4762.0,107.6242,107.6504,107.5633,107.6155,4762.0
2023-02-10 13:10:00,123.64,123.69,123.63,123.69,5553.0,107.6504,107.6939,107.6416,107.6939,5553.0
2023-02-10 13:15:00,123.71,123.86,123.71,123.86,2848.0,107.7113,107.8419,107.7113,107.8419,2848.0
2023-02-10 13:20:00,123.86,124.08,123.86,123.98,7344.0,107.8419,108.0335,107.8419,107.9464,7344.0
2023-02-10 13:25:00,123.94,124.01,123.92,123.94,4834.0,107.9116,107.9725,107.8941,107.9116,4834.0
2023-02-10 13:30:00,123.94,123.96,123.8,123.86,3288.0,107.9116,107.929,107.7897,107.8419,3288.0
2023-02-10 13:35:00,123.94,124.1,123.94,124.1,9177.0,107.9116,108.0509,107.9116,108.0509,9177.0
2023-02-10 13:40:00,124.04,124.04,123.72,123.75,3813.0,107.9986,107.9986,107.72,107.7461,3813.0
2023-02-10 13:45:00,123.75,123.96,123.75,123.94,4886.0,107.7461,107.929,107.7461,107.9116,4886.0
2023-02-10 13:50:00,123.9,123.99,123.85,123.9,4970.0,107.8767,107.9551,107.8332,107.8767,4970.0
2023-02-10 13:55:00,123.9,123.9,123.68,123.68,5533.0,107.8767,107.8767,107.6852,107.6852,5533.0
2023-02-10 14:00:00,123.67,123.69,123.54,123.65,5325.0,107.6765,107.6939,107.5633,107.6591,5325.0
2023-02-10 14:05:00,123.67,123.83,123.6,123.83,6246.0,107.6765,107.8158,107.6155,107.8158,6246.0
2023-02-10 14:10:00,123.85,123.94,123.82,123.93,7545.0,107.8332,107.9116,107.8071,107.9029,7545.0
2023-02-10 14:15:00,123.95,124.0,123.88,123.94,3464.0,107.9203,107.9638,107.8593,107.9116,3464.0
2023-02-10 14:20:00,123.93,123.95,123.82,123.87,5962.0,107.9029,107.9203,107.8071,107.8506,5962.0
2023-02-10 14:25:00,123.85,123.89,123.83,123.85,5993.0,107.8332,107.868,107.8158,107.8332,5993.0
2023-02-10 14:30:00,123.78,124.09,123.78,124.09,3300.0,107.7723,108.0422,107.7723,108.0422,3300.0
2023-02-10 14:35:00,124.1,124.15,124.01,124.07,6075.0,108.0509,108.0944,107.9725,108.0247,6075.0
2023-02-10 14:40:00,124.11,124.23,124.06,124.23,6170.0,108.0596,108.1641,108.016,108.1641,6170.0
2023-02-10 14:45:00,124.23,124.28,124.13,124.23,5002.0,108.1641,108.2076,108.077,108.1641,5002.0
2023-02-10 14:50:00,124.25,124.45,124.25,124.44,5283.0,108.1815,108.3556,108.1815,108.3469,5283.0
2023-02-10 14:55:00,124.45,124.46,124.3,124.3,4753.0,108.3556,108.3643,108.225,108.225,4753.0
2023-02-10 15:00:00,124.36,124.47,124.26,124.26,5647.0,108.2772,108.373,108.1902,108.1902,5647.0
2023-02-10 15:05:00,124.28,124.44,124.26,124.36,7050.0,108.2076,108.3469,108.1902,108.2772,7050.0
2023-02-10 15:10:00,124.34,124.34,124.15,124.19,8199.0,108.2598,108.2598,108.0944,108.1292,8199.0
2023-02-10 15:15:00,124.21,124.33,124.13,124.33,11602.0,108.1466,108.2511,108.077,108.2511,11602.0
2023-02-10 15:20:00,124.31,124.36,124.27,124.3,6641.0,108.2337,108.2772,108.1989,108.225,6641.0
2023-02-10 15:25:00,124.28,124.45,124.25,124.45,7298.0,108.2076,108.3556,108.1815,108.3556,7298.0
2023-02-10 15:30:00,124.45,124.57,124.43,124.48,12897.0,108.3556,108.4601,108.3382,108.3817,12897.0
2023-02-10 15:35:00,124.48,124.65,124.4,124.57,10484.0,108.3817,108.5297,108.3121,108.4601,10484.0
2023-02-10 15:40:00,124.57,124.58,124.39,124.39,12944.0,108.4601,108.4688,108.3034,108.3034,12944.0
2023-02-10 15:45:00,124.39,124.51,124.34,124.44,14312.0,108.3034,108.4078,108.2598,108.3469,14312.0
2023-02-10 15:50:00,124.45,124.59,124.34,124.51,20388.0,108.3556,108.4775,108.2598,108.4078,20388.0
2023-02-10 15:55:00,124.44,124.55,124.34,124.37,42908.0,108.3469,108.4427,108.2598,108.2859,42908.0
2023-02-13 09:30:00,124.5,124.68,124.17,124.52,16226.0,108.3991,108.5559,108.1118,108.4166,16226.0
2023-02-13 09:35:00,124.64,124.81,124.42,124.74,3450.0,108.521,108.669,108.3295,108.6081,3450.0
2023-02-13 09:40:00,124.78,124.78,124.4,124.7,6674.0,108.6429,108.6429,108.3121,108.5733,6674.0
2023-02-13 09:45:00,124.69,124.94,124.6,124.8,6721.0,108.5646,108.7822,108.4862,108.6603,6721.0
2023-02-13 09:50:00,124.79,124.92,124.78,124.92,5328.0,108.6516,108.7648,108.6429,108.7648,5328.0
2023-02-13 09:55:00,124.99,125.34,124.99,125.17,8363.0,108.8258,109.1305,108.8258,108.9825,8363.0
2023-02-13 10:00:00,125.24,125.42,125.21,125.21,8241.0,109.0434,109.2002,109.0173,109.0173,8241.0
2023-02-13 10:05:00,125.31,125.34,125.17,125.34,4724.0,109.1044,109.1305,108.9825,109.1305,4724.0
2023-02-13 10:10:00,125.39,125.41,125.19,125.23,8731.0,109.174,109.1915,108.9999,109.0347,8731.0
2023-02-13 10:15:00,125.23,125.28,124.81,124.81,7345.0,109.0347,109.0783,108.669,108.669,7345.0
2023-02-13 10:20:00,124.86,125.05,124.82,124.88,12210.0,108.7126,108.878,108.6778,108.73,12210.0
2023-02-13 10:25:00,124.93,125.13,124.89,125.02,9435.0,108.7735,108.9477,108.7387,108.8519,9435.0
2023-02-13 10:30:00,125.02,125.15,124.96,125.1,21074.0,108.8519,108.9651,108.7996,108.9215,21074.0
2023-02-13 10:35:00,125.14,125.14,124.84,124.86,7692.0,108.9564,108.9564,108.6952,108.7126,7692.0
2023-02-13 10:40:00,124.83,124.88,124.7,124.86,9911.0,108.6865,108.73,108.5733,108.7126,9911.0
2023-02-13 10:45:00,124.86,125.0,124.85,124.93,8503.0,108.7126,108.8345,108.7039,108.7735,8503.0
2023-02-13 10:50:00,125.0,125.28,124.97,125.26,10475.0,108.8345,109.0783,108.8084,109.0609,10475.0
2023-02-13 10:55:00,125.28,125.33,125.07,125.07,7749.0,109.0783,109.1218,108.8954,108.8954,7749.0
2023-02-13 11:00:00,125.02,125.34,124.93,125.31,7568.0,108.8519,109.1305,108.7735,109.1044,7568.0
2023-02-13 11:05:00,125.32,125.37,125.0,125.03,5509.0,109.1131,109.1566,108.8345,108.8606,5509.0
2023-02-13 11:10:00,125.03,125.17,124.95,125.17,5151.0,108.8606,108.9825,108.7909,108.9825,5151.0
2023-02-13 11:15:00,125.15,125.28,125.13,125.18,7352.0,108.9651,109.0783,108.9477,108.9912,7352.0
2023-02-13 11:20:00,125.2,125.23,124.95,124.96,11304.0,109.0086,109.0347,108.7909,108.7996,11304.0
2023-02-13 11:25:00,125.0,125.01,124.74,124.89,5992.0,108.8345,108.8432,108.6081,108.7387,5992.0
2023-02-13 11:30:00,124.93,124.94,124.69,124.71,6660.0,108.7735,108.7822,108.5646,108.582,6660.0
2023-02-13 11:35:00,124.71,124.78,124.67,124.78,4210.0,108.582,108.6429,108.5472,108.6429,4210.0
2023-02-13 11:40:00,124.8,124.97,124.77,124.97,3705.0,108.6603,108.8084,108.6342,108.8084,3705.0
2023-02-13 11:45:00,124.99,125.03,124.88,124.9,5879.0,108.8258,108.8606,108.73,108.7474,5879.0
2023-02-13 11:50:00,124.91,124.93,124.82,124.84,4575.0,108.7561,108.7735,108.6778,108.6952,4575.0
2023-02-13 11:55:00,124.83,125.14,124.83,125.11,4168.0,108.6865,108.9564,108.6865,108.9302,4168.0
2023-02-13 12:00:00,125.14,125.25,125.06,125.07,7152.0,108.9564,109.0521,108.8867,108.8954,7152.0
2023-02-13 12:05:00,125.1,125.19,124.95,125.19,8342.0,108.9215,108.9999,108.7909,108.9999,8342.0
2023-02-13 12:10:00,125.19,125.23,124.94,124.99,7629.0,108.9999,109.0347,108.7822,108.8258,7629.0
2023-02-13 12:15:00,124.99,125.08,124.97,125.08,4202.0,108.8258,108.9041,108.8084,108.9041,4202.0
2023-02-13 12:20:00,125.07,125.24,125.06,125.23,5992.0,108.8954,109.0434,108.8867,109.0347,5992.0
2023-02-13 12:25:00,125.23,125.24,125.13,125.18,5078.0,109.0347,109.0434,108.9477,108.9912,5078.0
2023-02-13 12:30:00,125.15,125.24,125.11,125.23,4377.0,108.9651,109.0434,108.9302,109.0347,4377.0
2023-02-13 12:35:00,125.23,125.24,125.14,125.15,5499.0,109.0347,109.0434,108.9564,108.9651,5499.0
2023-02-13 12:40:00,125.14,125.27,125.11,125.25,5300.0,108.9564,109.0696,108.9302,109.0521,5300.0
2023-02-13 12:45:00,125.28,125.38,125.24,125.3,5850.0,109.0783,109.1653,109.0434,109.0957,5850.0
2023-02-13 12:50:00,125.32,125.32,125.09,125.16,2262.0,109.1131,109.1131,108.9128,108.9738,2262.0
2023-02-13 12:55:00,125.13,125.24,125.07,125.08,7845.0,108.9477,109.0434,108.8954,108.9041,7845.0
2023-02-13 13:00:00,125.1,125.16,125.0,125.14,6561.0,108.9215,108.9738,108.8345,108.9564,6561.0
2023-02-13 13:05:00,125.06,125.06,124.88,124.95,4163.0,108.8867,108.8867,108.73,108.7909,4163.0
2023-02-13 13:10:00,124.95,124.97,124.91,124.95,4786.0,108.7909,108.8084,108.7561,108.7909,4786.0
2023-02-13 13:15:00,124.95,125.0,124.92,124.95,5184.0,108.7909,108.8345,108.7648,108.7909,5184.0
2023-02-13 13:20:00,124.97,125.04,124.94,125.03,3860.0,108.8084,108.8693,108.7822,108.8606,3860.0
2023-02-13 13:25:00,125.03,125.14,125.02,125.04,5788.0,108.8606,108.9564,108.8519,108.8693,5788.0
2023-02-13 13:30:00,125.06,125.14,125.05,125.13,4020.0,108.8867,108.9564,108.878,108.9477,4020.0
2023-02-13 13:35:00,125.13,125.16,125.05,125.08,4911.0,108.9477,108.9738,108.878,108.9041,4911.0
2023-02-13 13:40:00,125.08,125.2,125.05,125.2,8787.0,108.9041,109.0086,108.878,109.0086,8787.0
2023-02-13 13:45:00,125.2,125.31,125.17,125.23,7690.0,109.0086,109.1044,108.9825,109.0347,7690.0
2023-02-13 13:50:00,125.2,125.26,125.18,125.21,7929.0,109.0086,109.0609,108.9912,109.0173,7929.0
2023-02-13 13:55:00,125.22,125.29,125.21,125.27,4798.0,109.026,109.087,109.0173,109.0696,4798.0
2023-02-13 14:00:00,125.32,125.37,125.23,125.25,13872.0,109.1131,109.1566,109.0347,109.0521,13872.0
2023-02-13 14:05:00,125.24,125.24,125.12,125.2,3445.0,109.0434,109.0434,108.939,109.0086,3445.0
2023-02-13 14:10:00,125.19,125.33,125.19,125.23,6936.0,108.9999,109.1218,108.9999,109.0347,6936.0
2023-02-13 14:15:00,125.22,125.28,125.19,125.28,4171.0,109.026,109.0783,108.9999,109.0783,4171.0
2023-02-13 14:20:00,125.29,125.37,125.26,125.3,4159.0,109.087,109.1566,109.0609,109.0957,4159.0
2023-02-13 14:25:00,125.27,125.36,125.24,125.26,5910.0,109.0696,109.1479,109.0434,109.0609,5910.0
2023-02-13 14:30:00,125.27,125.38,125.2,125.26,26221.0,109.0696,109.1653,109.0086,109.0609,26221.0
2023-02-13 14:35:00,125.26,125.44,125.26,125.41,6509.0,109.0609,109.2176,109.0609,109.1915,6509.0
2023-02-13 14:40:00,125.41,125.45,125.35,125.45,6116.0,109.1915,109.2263,109.1392,109.2263,6116.0
2023-02-13 14:45:00,125.44,125.47,125.3,125.33,5903.0,109.2176,109.2437,109.0957,109.1218,5903.0
2023-02-13 14:50:00,125.3,125.52,125.3,125.48,5705.0,109.0957,109.2872,109.0957,109.2524,5705.0
2023-02-13 14:55:00,125.49,125.55,125.46,125.53,5800.0,109.2611,109.3133,109.235,109.2959,5800.0
2023-02-13 15:00:00,125.52,125.53,125.39,125.52,7863.0,109.2872,109.2959,109.174,109.2872,7863.0
2023-02-13 15:05:00,125.54,125.61,125.48,125.52,26161.0,109.3046,109.3656,109.2524,109.2872,26161.0
2023-02-13 15:10:00,125.55,125.59,125.51,125.54,6443.0,109.3133,109.3482,109.2785,109.3046,6443.0
2023-02-13 15:15:00,125.54,125.64,125.49,125.64,6260.0,109.3046,109.3917,109.2611,109.3917,6260.0
2023-02-13 15:20:00,125.64,125.68,125.51,125.52,14904.0,109.3917,109.4265,109.2785,109.2872,14904.0
2023-02-13 15:25:00,125.55,125.57,125.45,125.45,16503.0,109.3133,109.3308,109.2263,109.2263,16503.0
2023-02-13 15:30:00,125.54,125.55,125.43,125.45,8060.0,109.3046,109.3133,109.2089,109.2263,8060.0
2023-02-13 15:35:00,125.47,125.73,125.47,125.7,11992.0,109.2437,109.4701,109.2437,109.4439,11992.0
2023-02-13 15:40:00,125.7,125.74,125.64,125.73,12509.0,109.4439,109.4788,109.3917,109.4701,12509.0
2023-02-13 15:45:00,125.7,125.84,125.61,125.78,14524.0,109.4439,109.5658,109.3656,109.5136,14524.0
2023-02-13 15:50:00,125.78,125.85,125.63,125.73,27987.0,109.5136,109.5745,109.383,109.4701,27987.0
2023-02-13 15:55:00,125.75,125.81,125.6,125.79,53693.0,109.4875,109.5397,109.3569,109.5223,53693.0
2023-02-14 09:30:00,125.31,125.31,124.69,124.9,11708.0,109.1044,109.1044,108.5646,108.7474,11708.0
2023-02-14 09:35:00,125.01,125.01,124.69,124.83,11137.0,108.8432,108.8432,108.5646,108.6865,11137.0
2023-02-14 09:40:00,124.99,125.31,124.98,125.31,13066.0,108.8258,109.1044,108.8171,109.1044,13066.0
2023-02-14 09:45:00,125.33,125.78,125.33,125.57,2922.0,109.1218,109.5136,109.1218,109.3308,2922.0
2023-02-14 09:50:00,125.7,126.1,125.7,125.9,6200.0,109.4439,109.7922,109.4439,109.6181,6200.0
2023-02-14 09:55:00,125.86,126.23,125.77,126.19,6155.0,109.5833,109.9054,109.5049,109.8706,6155.0
2023-02-14 10:00:00,126.25,126.33,125.99,125.99,3553.0,109.9228,109.9925,109.6964,109.6964,3553.0
2023-02-14 10:05:00,125.99,126.33,125.99,126.26,8094.0,109.6964,109.9925,109.6964,109.9315,8094.0
2023-02-14 10:10:00,126.29,126.64,126.22,126.47,18405.0,109.9576,110.2624,109.8967,110.1144,18405.0
2023-02-14 10:15:00,126.5,127.0,126.4,126.85,18292.0,110.1405,110.5758,110.0534,110.4452,18292.0
2023-02-14 10:20:00,126.84,127.03,126.83,126.93,7450.0,110.4365,110.6019,110.4278,110.5149,7450.0
2023-02-14 10:25:00,126.89,126.89,126.36,126.36,20374.0,110.4801,110.4801,110.0186,110.0186,20374.0
2023-02-14 10:30:00,126.37,126.57,126.28,126.29,8284.0,110.0273,110.2014,109.9489,109.9576,8284.0
2023-02-14 10:35:00,126.25,126.29,125.77,125.77,7808.0,109.9228,109.9576,109.5049,109.5049,7808.0
2023-02-14 10:40:00,125.77,125.95,125.64,125.95,12777.0,109.5049,109.6616,109.3917,109.6616,12777.0
2023-02-14 10:45:00,125.92,125.92,125.6,125.83,6732.0,109.6355,109.6355,109.3569,109.5571,6732.0
2023-02-14 10:50:00,125.82,125.82,125.24,125.33,3401.0,109.5484,109.5484,109.0434,109.1218,3401.0
2023-02-14 10:55:00,125.29,125.53,125.2,125.47,8811.0,109.087,109.2959,109.0086,109.2437,8811.0
2023-02-14 11:00:00,125.43,125.87,125.43,125.85,2808.0,109.2089,109.592,109.2089,109.5745,2808.0
2023-02-14 11:05:00,125.86,126.08,125.81,125.81,4076.0,109.5833,109.7748,109.5397,109.5397,4076.0
2023-02-14 11:10:00,125.71,125.9,125.63,125.63,2588.0,109.4527,109.6181,109.383,109.383,2588.0
2023-02-14 11:15:00,125.59,125.82,125.59,125.82,2922.0,109.3482,109.5484,109.3482,109.5484,2922.0
2023-02-14 11:20:00,125.8,125.93,125.75,125.93,4858.0,109.531,109.6442,109.4875,109.6442,4858.0
2023-02-14 11:25:00,125.92,125.92,125.13,125.22,3118.0,109.6355,109.6355,108.9477,109.026,3118.0
2023-02-14 11:30:00,125.15,125.15,124.7,124.86,11159.0,108.9651,108.9651,108.5733,108.7126,11159.0
2023-02-14 11:35:00,124.92,125.12,124.89,124.93,7038.0,108.7648,108.939,108.7387,108.7735,7038.0
2023-02-14 11:40:00,124.82,124.91,124.69,124.77,13332.0,108.6778,108.7561,108.5646,108.6342,13332.0
2023-02-14 11:45:00,124.76,124.92,124.76,124.84,11007.0,108.6255,108.7648,108.6255,108.6952,11007.0
2023-02-14 11:50:00,124.81,124.85,124.52,124.68,13157.0,108.669,108.7039,108.4166,108.5559,13157.0
2023-02-14 11:55:00,124.66,125.16,124.6,125.11,37793.0,108.5384,108.9738,108.4862,108.9302,37793.0
2023-02-14 12:00:00,125.1,125.23,124.83,124.85,4229.0,108.9215,109.0347,108.6865,108.7039,4229.0
2023-02-14 12:05:00,124.82,124.85,124.76,124.85,1423.0,108.6778,108.7039,108.6255,108.7039,1423.0
2023-02-14 12:10:00,124.87,125.16,124.87,125.08,4518.0,108.7213,108.9738,108.7213,108.9041,4518.0
2023-02-14 12:15:00,125.06,125.09,124.87,124.98,2337.0,108.8867,108.9128,108.7213,108.8171,2337.0
2023-02-14 12:20:00,124.93,125.01,124.76,124.85,20833.0,108.7735,108.8432,108.6255,108.7039,20833.0
2023-02-14 12:25:00,124.8,124.97,124.71,124.73,9784.0,108.6603,108.8084,108.582,108.5994,9784.0
2023-02-14 12:30:00,124.7,124.87,124.69,124.84,6744.0,108.5733,108.7213,108.5646,108.6952,6744.0
2023-02-14 12:35:00,124.81,124.84,124.57,124.65,4577.0,108.669,108.6952,108.4601,108.5297,4577.0
2023-02-14 12:40:00,124.72,124.76,124.66,124.7,3982.0,108.5907,108.6255,108.5384,108.5733,3982.0
2023-02-14 12:45:00,124.69,124.82,124.69,124.77,5038.0,108.5646,108.6778,108.5646,108.6342,5038.0
2023-02-14 12:50:00,124.75,124.75,124.64,124.65,3250.0,108.6168,108.6168,108.521,108.5297,3250.0
2023-02-14 12:55:00,124.65,124.85,124.65,124.83,3455.0,108.5297,108.7039,108.5297,108.6865,3455.0
2023-02-14 13:00:00,124.79,125.2,124.75,125.2,51139.0,108.6516,109.0086,108.6168,109.0086,51139.0
2023-02-14 13:05:00,125.18,125.37,125.09,125.09,10561.0,108.9912,109.1566,108.9128,108.9128,10561.0
2023-02-14 13:10:00,125.08,125.08,124.88,125.02,7401.0,108.9041,108.9041,108.73,108.8519,7401.0
2023-02-14 13:15:00,125.04,125.27,125.01,125.1,12031.0,108.8693,109.0696,108.8432,108.9215,12031.0
2023-02-14 13:20:00,125.08,125.13,124.86,124.88,5011.0,108.9041,108.9477,108.7126,108.73,5011.0
2023-02-14 13:25:00,124.89,124.94,124.81,124.86,3825.0,108.7387,108.7822,108.669,108.7126,3825.0
2023-02-14 13:30:00,124.87,125.04,124.87,125.01,3215.0,108.7213,108.8693,108.7213,108.8432,3215.0
2023-02-14 13:35:00,125.07,125.07,124.74,124.87,12994.0,108.8954,108.8954,108.6081,108.7213,12994.0
2023-02-14 13:40:00,124.86,124.92,124.71,124.71,3323.0,108.7126,108.7648,108.582,108.582,3323.0
2023-02-14 13:45:00,124.65,124.88,124.65,124.87,2214.0,108.5297,108.73,108.5297,108.7213,2214.0
2023-02-14 13:50:00,124.94,124.94,124.79,124.8,9056.0,108.7822,108.7822,108.6516,108.6603,9056.0
2023-02-14 13:55:00,124.8,124.92,124.75,124.77,11095.0,108.6603,108.7648,108.6168,108.6342,11095.0
2023-02-14 14:00:00,124.77,124.93,124.7,124.89,3664.0,108.6342,108.7735,108.5733,108.7387,3664.0
2023-02-14 14:05:00,124.86,124.86,124.49,124.58,8391.0,108.7126,108.7126,108.3904,108.4688,8391.0
2023-02-14 14:10:00,124.61,124.79,124.61,124.78,3514.0,108.4949,108.6516,108.4949,108.6429,3514.0
2023-02-14 14:15:00,124.81,124.92,124.77,124.9,11971.0,108.669,108.7648,108.6342,108.7474,11971.0
2023-02-14 14:20:00,124.88,124.97,124.88,124.95,3723.0,108.73,108.8084,108.73,108.7909,3723.0
2023-02-14 14:25:00,124.95,124.98,124.87,124.97,6014.0,108.7909,108.8171,108.7213,108.8084,6014.0
2023-02-14 14:30:00,124.99,125.27,124.99,125.27,24890.0,108.8258,109.0696,108.8258,109.0696,24890.0
2023-02-14 14:35:00,125.33,125.56,125.33,125.39,25173.0,109.1218,109.3221,109.1218,109.174,25173.0
2023-02-14 14:40:00,125.33,125.42,125.33,125.42,4166.0,109.1218,109.2002,109.1218,109.2002,4166.0
2023-02-14 14:45:00,125.46,125.58,125.43,125.52,1938.0,109.235,109.3395,109.2089,109.2872,1938.0
2023-02-14 14:50:00,125.49,125.59,125.4,125.47,3452.0,109.2611,109.3482,109.1827,109.2437,3452.0
2023-02-14 14:55:00,125.47,125.52,125.41,125.44,2624.0,109.2437,109.2872,109.1915,109.2176,2624.0
2023-02-14 15:00:00,125.5,125.65,125.44,125.49,5354.0,109.2698,109.4004,109.2176,109.2611,5354.0
2023-02-14 15:05:00,125.48,125.52,125.4,125.52,8766.0,109.2524,109.2872,109.1827,109.2872,8766.0
2023-02-14 15:10:00,125.51,125.62,125.38,125.62,5493.0,109.2785,109.3743,109.1653,109.3743,5493.0
2023-02-14 15:15:00,125.6,125.63,125.47,125.63,12065.0,109.3569,109.383,109.2437,109.383,12065.0
2023-02-14 15:20:00,125.61,125.62,125.42,125.48,7123.0,109.3656,109.3743,109.2002,109.2524,7123.0
2023-02-14 15:25:00,125.48,125.53,125.39,125.4,6266.0,109.2524,109.2959,109.174,109.1827,6266.0
2023-02-14 15:30:00,125.4,125.47,125.27,125.35,5791.0,109.1827,109.2437,109.0696,109.1392,5791.0
2023-02-14 15:35:00,125.36,125.42,125.26,125.34,11453.0,109.1479,109.2002,109.0609,109.1305,11453.0
2023-02-14 15:40:00,125.31,125.41,125.3,125.35,5071.0,109.1044,109.1915,109.0957,109.1392,5071.0
2023-02-14 15:45:00,125.32,125.52,125.19,125.52,10277.0,109.1131,109.2872,108.9999,109.2872,10277.0
2023-02-14 15:50:00,125.49,125.62,125.41,125.61,24336.0,109.2611,109.3743,109.1915,109.3656,24336.0
2023-02-14 15:55:00,125.64,125.7,125.37,125.39,79537.0,109.3917,109.4439,109.1566,109.174,79537.0
2023-02-15 09:30:00,124.13,124.13,123.69,123.77,22053.0,108.077,108.077,107.6939,107.7635,22053.0
2023-02-15 09:35:00,123.86,123.97,123.56,123.8,8103.0,107.8419,107.9377,107.5807,107.7897,8103.0
2023-02-15 09:40:00,123.84,124.18,123.78,124.0,6439.0,107.8245,108.1205,107.7723,107.9638,6439.0
2023-02-15 09:45:00,123.95,124.48,123.9,124.34,5270.0,107.9203,108.3817,107.8767,108.2598,5270.0
2023-02-15 09:50:00,124.33,124.33,123.94,124.09,8114.0,108.2511,108.2511,107.9116,108.0422,8114.0
2023-02-15 09:55:00,124.16,124.3,124.09,124.15,2047.0,108.1031,108.225,108.0422,108.0944,2047.0
2023-02-15 10:00:00,124.38,124.49,124.37,124.42,705.0,108.2947,108.3904,108.2859,108.3295,705.0
2023-02-15 10:05:00,124.58,124.66,124.19,124.27,9051.0,108.4688,108.5384,108.1292,108.1989,9051.0
2023-02-15 10:10:00,124.29,124.34,124.13,124.22,6548.0,108.2163,108.2598,108.077,108.1553,6548.0
2023-02-15 10:15:00,124.19,124.68,124.19,124.66,8111.0,108.1292,108.5559,108.1292,108.5384,8111.0
2023-02-15 10:20:00,124.73,124.77,124.48,124.49,2470.0,108.5994,108.6342,108.3817,108.3904,2470.0
2023-02-15 10:25:00,124.51,124.61,124.48,124.61,1532.0,108.4078,108.4949,108.3817,108.4949,1532.0
2023-02-15 10:30:00,124.53,124.82,124.49,124.69,5288.0,108.4253,108.6778,108.3904,108.5646,5288.0
2023-02-15 10:35:00,124.54,124.68,124.53,124.66,1214.0,108.434,108.5559,108.4253,108.5384,1214.0
2023-02-15 10:40:00,124.63,124.69,124.4,124.48,7674.0,108.5123,108.5646,108.3121,108.3817,7674.0
2023-02-15 10:45:00,124.45,124.5,124.37,124.39,2359.0,108.3556,108.3991,108.2859,108.3034,2359.0
2023-02-15 10:50:00,124.36,124.42,124.33,124.37,4787.0,108.2772,108.3295,108.2511,108.2859,4787.0
2023-02-15 10:55:00,124.4,124.66,124.38,124.56,6791.0,108.3121,108.5384,108.2947,108.4514,6791.0
2023-02-15 11:00:00,124.53,124.55,124.34,124.55,16730.0,108.4253,108.4427,108.2598,108.4427,16730.0
2023-02-15 11:05:00,124.54,124.76,124.54,124.7,1555.0,108.434,108.6255,108.434,108.5733,1555.0
2023-02-15 11:10:00,124.74,124.84,124.74,124.75,1475.0,108.6081,108.6952,108.6081,108.6168,1475.0
2023-02-15 11:15:00,124.75,124.76,124.55,124.63,1629.0,108.6168,108.6255,108.4427,108.5123,1629.0
2023-02-15 11:20:00,124.62,124.62,124.54,124.59,1385.0,108.5036,108.5036,108.434,108.4775,1385.0
2023-02-15 11:25:00,124.68,124.81,124.66,124.77,2284.0,108.5559,108.669,108.5384,108.6342,2284.0
2023-02-15 11:30:00,124.74,124.74,124.54,124.56,2260.0,108.6081,108.6081,108.434,108.4514,2260.0
2023-02-15 11:35:00,124.55,124.75,124.55,124.72,2904.0,108.4427,108.6168,108.4427,108.5907,2904.0
2023-02-15 11:40:00,124.72,124.85,124.72,124.79,2125.0,108.5907,108.7039,108.5907,108.6516,2125.0
2023-02-15 11:45:00,124.85,124.94,124.81,124.85,5953.0,108.7039,108.7822,108.669,108.7039,5953.0
2023-02-15 11:50:00,124.84,124.88,124.77,124.81,8941.0,108.6952,108.73,108.6342,108.669,8941.0
2023-02-15 11:55:00,124.83,124.93,124.82,124.83,4744.0,108.6865,108.7735,108.6778,108.6865,4744.0
2023-02-15 12:00:00,124.78,124.79,124.59,124.66,6590.0,108.6429,108.6516,108.4775,108.5384,6590.0
2023-02-15 12:05:00,124.61,124.61,124.42,124.54,1535.0,108.4949,108.4949,108.3295,108.434,1535.0
2023-02-15 12:10:00,124.57,124.57,124.3,124.35,2024.0,108.4601,108.4601,108.225,108.2685,2024.0
2023-02-15 12:15:00,124.33,124.54,124.32,124.5,5430.0,108.2511,108.434,108.2424,108.3991,5430.0
2023-02-15 12:20:00,124.51,124.52,124.37,124.42,3484.0,108.4078,108.4166,108.2859,108.3295,3484.0
2023-02-15 12:25:00,124.44,124.49,124.21,124.21,2353.0,108.3469,108.3904,108.1466,108.1466,2353.0
2023-02-15 12:30:00,124.3,124.38,124.3,124.38,1813.0,108.225,108.2947,108.225,108.2947,1813.0
2023-02-15 12:35:00,124.47,124.49,124.3,124.34,3100.0,108.373,108.3904,108.225,108.2598,3100.0
2023-02-15 12:40:00,124.4,124.58,124.39,124.58,1422.0,108.3121,108.4688,108.3034,108.4688,1422.0
2023-02-15 12:45:00,124.6,124.62,124.57,124.59,1702.0,108.4862,108.5036,108.4601,108.4775,1702.0
2023-02-15 12:50:00,124.59,124.7,124.56,124.66,3877.0,108.4775,108.5733,108.4514,108.5384,3877.0
2023-02-15 12:55:00,124.68,124.71,124.57,124.6,2202.0,108.5559,108.582,108.4601,108.4862,2202.0
2023-02-15 13:00:00,124.65,124.71,124.56,124.56,4057.0,108.5297,108.582,108.4514,108.4514,4057.0
2023-02-15 13:05:00,124.55,124.67,124.5,124.67,5514.0,108.4427,108.5472,108.3991,108.5472,5514.0
2023-02-15 13:10:00,124.73,124.73,124.58,124.68,7277.0,108.5994,108.5994,108.4688,108.5559,7277.0
2023-02-15 13:15:00,124.69,124.7,124.59,124.65,3470.0,108.5646,108.5733,108.4775,108.5297,3470.0
2023-02-15 13:20:00,124.65,124.79,124.65,124.77,2417.0,108.5297,108.6516,108.5297,108.6342,2417.0
2023-02-15 13:25:00,124.72,124.78,124.72,124.78,1576.0,108.5907,108.6429,108.5907,108.6429,1576.0
2023-02-15 13:30:00,124.79,124.8,124.65,124.67,1527.0,108.6516,108.6603,108.5297,108.5472,1527.0
2023-02-15 13:35:00,124.72,124.74,124.66,124.7,3312.0,108.5907,108.6081,108.5384,108.5733,3312.0
2023-02-15 13:40:00,124.74,124.84,124.69,124.8,3752.0,108.6081,108.6952,108.5646,108.6603,3752.0
2023-02-15 13:45:00,124.86,124.88,124.81,124.88,1220.0,108.7126,108.73,108.669,108.73,1220.0
2023-02-15 13:50:00,124.93,124.93,124.84,124.9,4383.0,108.7735,108.7735,108.6952,108.7474,4383.0
2023-02-15 13:55:00,124.92,124.95,124.87,124.95,2630.0,108.7648,108.7909,108.7213,108.7909,2630.0
2023-02-15 14:00:00,124.97,125.0,124.78,124.78,5012.0,108.8084,108.8345,108.6429,108.6429,5012.0
2023-02-15 14:05:00,124.78,124.99,124.74,124.95,5267.0,108.6429,108.8258,108.6081,108.7909,5267.0
2023-02-15 14:10:00,124.9,125.08,124.89,125.08,3706.0,108.7474,108.9041,108.7387,108.9041,3706.0
2023-02-15 14:15:00,125.12,125.12,125.07,125.08,1164.0,108.939,108.939,108.8954,108.9041,1164.0
2023-02-15 14:20:00,125.09,125.17,125.08,125.1,1566.0,108.9128,108.9825,108.9041,108.9215,1566.0
2023-02-15 14:25:00,125.07,125.16,125.0,125.14,3451.0,108.8954,108.9738,108.8345,108.9564,3451.0
2023-02-15 14:30:00,125.17,125.19,125.13,125.14,1971.0,108.9825,108.9999,108.9477,108.9564,1971.0
2023-02-15 14:35:00,125.12,125.13,125.02,125.13,4639.0,108.939,108.9477,108.8519,108.9477,4639.0
2023-02-15 14:40:00,125.08,125.21,125.04,125.18,1327.0,108.9041,109.0173,108.8693,108.9912,1327.0
2023-02-15 14:45:00,125.14,125.2,125.11,125.12,3074.0,108.9564,109.0086,108.9302,108.939,3074.0
2023-02-15 14:50:00,125.14,125.18,125.07,125.09,2055.0,108.9564,108.9912,108.8954,108.9128,2055.0
2023-02-15 14:55:00,125.1,125.1,125.02,125.03,1247.0,108.9215,108.9215,108.8519,108.8606,1247.0
2023-02-15 15:00:00,125.04,125.19,125.04,125.16,5555.0,108.8693,108.9999,108.8693,108.9738,5555.0
2023-02-15 15:05:00,125.2,125.28,125.2,125.28,1650.0,109.0086,109.0783,109.0086,109.0783,1650.0
2023-02-15 15:10:00,125.29,125.34,125.26,125.27,3196.0,109.087,109.1305,109.0609,109.0696,3196.0
2023-02-15 15:15:00,125.22,125.27,125.09,125.09,5170.0,109.026,109.0696,108.9128,108.9128,5170.0
2023-02-15 15:20:00,125.1,125.22,125.1,125.19,2658.0,108.9215,109.026,108.9215,108.9999,2658.0
2023-02-15 15:25:00,125.17,125.26,125.17,125.25,1671.0,108.9825,109.0609,108.9825,109.0521,1671.0
2023-02-15 15:30:00,125.25,125.34,125.19,125.23,5257.0,109.0521,109.1305,108.9999,109.0347,5257.0
2023-02-15 15:35:00,125.2,125.32,125.2,125.3,4544.0,109.0086,109.1131,109.0086,109.0957,4544.0
2023-02-15 15:40:00,125.31,125.34,125.23,125.23,4197.0,109.1044,109.1305,109.0347,109.0347,4197.0
2023-02-15 15:45:00,125.23,125.47,125.23,125.46,9534.0,109.0347,109.2437,109.0347,109.235,9534.0
2023-02-15 15:50:00,125.48,125.49,125.28,125.33,12128.0,109.2524,109.2611,109.0783,109.1218,12128.0
2023-02-15 15:55:00,125.3,125.55,125.28,125.55,52909.0,109.0957,109.3133,109.0783,109.3133,52909.0
2023-02-16 09:30:00,124.01,124.29,123.65,123.94,14399.0,107.9725,108.2163,107.6591,107.9116,14399.0
2023-02-16 09:35:00,123.85,123.85,123.37,123.84,10047.0,107.8332,107.8332,107.4153,107.8245,10047.0
2023-02-16 09:40:00,123.98,123.98,123.62,123.93,5157.0,107.9464,107.9464,107.6329,107.9029,5157.0
2023-02-16 09:45:00,123.84,124.14,123.84,123.89,8259.0,107.8245,108.0857,107.8245,107.868,8259.0
2023-02-16 09:50:00,123.92,124.05,123.8,123.86,2052.0,107.8941,108.0073,107.7897,107.8419,2052.0
2023-02-16 09:55:00,123.76,123.91,123.55,123.55,9401.0,107.7548,107.8854,107.572,107.572,9401.0
2023-02-16 10:00:00,123.42,123.83,123.42,123.69,18347.0,107.4588,107.8158,107.4588,107.6939,18347.0
2023-02-16 10:05:00,123.84,124.07,123.78,123.97,3360.0,107.8245,108.0247,107.7723,107.9377,3360.0
2023-02-16 10:10:00,124.08,124.46,124.07,124.29,2214.0,108.0335,108.3643,108.0247,108.2163,2214.0
2023-02-16 10:15:00,124.29,124.31,124.1,124.23,1957.0,108.2163,108.2337,108.0509,108.1641,1957.0
2023-02-16 10:20:00,124.33,124.46,124.31,124.31,3696.0,108.2511,108.3643,108.2337,108.2337,3696.0
2023-02-16 10:25:00,124.31,124.46,124.23,124.31,11273.0,108.2337,108.3643,108.1641,108.2337,11273.0
2023-02-16 10:30:00,124.28,124.47,124.28,124.45,12034.0,108.2076,108.373,108.2076,108.3556,12034.0
2023-02-16 10:35:00,124.45,124.67,124.33,124.6,8530.0,108.3556,108.5472,108.2511,108.4862,8530.0
2023-02-16 10:40:00,124.6,124.64,124.46,124.49,5113.0,108.4862,108.521,108.3643,108.3904,5113.0
2023-02-16 10:45:00,124.54,124.78,124.54,124.71,2935.0,108.434,108.6429,108.434,108.582,2935.0
2023-02-16 10:50:00,124.74,124.74,124.65,124.68,2799.0,108.6081,108.6081,108.5297,108.5559,2799.0
2023-02-16 10:55:00,124.66,124.77,124.6,124.77,2171.0,108.5384,108.6342,108.4862,108.6342,2171.0
2023-02-16 11:00:00,124.75,124.93,124.71,124.89,1192.0,108.6168,108.7735,108.582,108.7387,1192.0
2023-02-16 11:05:00,124.83,124.84,124.55,124.63,8123.0,108.6865,108.6952,108.4427,108.5123,8123.0
2023-02-16 11:10:00,124.62,124.62,124.47,124.59,11834.0,108.5036,108.5036,108.373,108.4775,11834.0
2023-02-16 11:15:00,124.59,124.63,124.49,124.63,4310.0,108.4775,108.5123,108.3904,108.5123,4310.0
2023-02-16 11:20:00,124.65,124.69,124.57,124.65,3230.0,108.5297,108.5646,108.4601,108.5297,3230.0
2023-02-16 11:25:00,124.61,124.82,124.58,124.82,2756.0,108.4949,108.6778,108.4688,108.6778,2756.0
2023-02-16 11:30:00,124.81,124.86,124.75,124.76,4969.0,108.669,108.7126,108.6168,108.6255,4969.0
2023-02-16 11:35:00,124.72,124.72,124.58,124.58,3277.0,108.5907,108.5907,108.4688,108.4688,3277.0
2023-02-16 11:40:00,124.64,124.77,124.64,124.7,2183.0,108.521,108.6342,108.521,108.5733,2183.0
2023-02-16 11:45:00,124.75,124.8,124.73,124.76,2108.0,108.6168,108.6603,108.5994,108.6255,2108.0
2023-02-16 11:50:00,124.73,124.78,124.54,124.54,6744.0,108.5994,108.6429,108.434,108.434,6744.0
2023-02-16 11:55:00,124.54,124.68,124.54,124.58,1306.0,108.434,108.5559,108.434,108.4688,1306.0
2023-02-16 12:00:00,124.54,124.64,124.54,124.57,3951.0,108.434,108.521,108.434,108.4601,3951.0
2023-02-16 12:05:00,124.57,124.65,124.55,124.63,2729.0,108.4601,108.5297,108.4427,108.5123,2729.0
2023-02-16 12:10:00,124.64,124.75,124.64,124.67,5331.0,108.521,108.6168,108.521,108.5472,5331.0
2023-02-16 12:15:00,124.67,124.69,124.45,124.45,5636.0,108.5472,108.5646,108.3556,108.3556,5636.0
2023-02-16 12:20:00,124.47,124.89,124.47,124.88,6101.0,108.373,108.7387,108.373,108.73,6101.0
2023-02-16 12:25:00,124.93,125.01,124.9,124.96,4523.0,108.7735,108.8432,108.7474,108.7996,4523.0
2023-02-16 12:30:00,125.02,125.19,124.96,125.16,2936.0,108.8519,108.9999,108.7996,108.9738,2936.0
2023-02-16 12:35:00,125.16,125.27,125.16,125.25,1824.0,108.9738,109.0696,108.9738,109.0521,1824.0
2023-02-16 12:40:00,125.22,125.36,125.2,125.34,6699.0,109.026,109.1479,109.0086,109.1305,6699.0
2023-02-16 12:45:00,125.37,125.4,125.33,125.38,3717.0,109.1566,109.1827,109.1218,109.1653,3717.0
2023-02-16 12:50:00,125.36,125.39,125.27,125.3,11948.0,109.1479,109.174,109.0696,109.0957,11948.0
2023-02-16 12:55:00,125.32,125.46,125.26,125.31,17139.0,109.1131,109.235,109.0609,109.1044,17139.0
2023-02-16 13:00:00,125.36,125.43,125.19,125.29,4243.0,109.1479,109.2089,108.9999,109.087,4243.0
2023-02-16 13:05:00,125.31,125.37,125.29,125.37,2218.0,109.1044,109.1566,109.087,109.1566,2218.0
2023-02-16 13:10:00,125.35,125.35,125.2,125.2,4664.0,109.1392,109.1392,109.0086,109.0086,4664.0
2023-02-16 13:15:00,125.18,125.21,125.11,125.16,3966.0,108.9912,109.0173,108.9302,108.9738,3966.0
2023-02-16 13:20:00,125.16,125.17,124.97,125.07,3770.0,108.9738,108.9825,108.8084,108.8954,3770.0
2023-02-16 13:25:00,125.06,125.13,125.04,125.04,2257.0,108.8867,108.9477,108.8693,108.8693,2257.0
2023-02-16 13:30:00,125.05,125.05,124.89,124.99,5064.0,108.878,108.878,108.7387,108.8258,5064.0
2023-02-16 13:35:00,125.03,125.14,125.02,125.1,8619.0,108.8606,108.9564,108.8519,108.9215,8619.0
2023-02-16 13:40:00,125.01,125.02,124.89,124.94,4782.0,108.8432,108.8519,108.7387,108.7822,4782.0
2023-02-16 13:45:00,124.96,124.98,124.85,124.94,4326.0,108.7996,108.8171,108.7039,108.7822,4326.0
2023-02-16 13:50:00,124.9,124.91,124.84,124.91,2044.0,108.7474,108.7561,108.6952,108.7561,2044.0
2023-02-16 13:55:00,124.92,124.92,124.83,124.84,1203.0,108.7648,108.7648,108.6865,108.6952,1203.0
2023-02-16 14:00:00,124.85,125.01,124.85,125.0,4102.0,108.7039,108.8432,108.7039,108.8345,4102.0
2023-02-16 14:05:00,124.98,125.01,124.86,124.88,2125.0,108.8171,108.8432,108.7126,108.73,2125.0
2023-02-16 14:10:00,124.89,124.96,124.86,124.88,5294.0,108.7387,108.7996,108.7126,108.73,5294.0
2023-02-16 14:15:00,124.85,124.91,124.84,124.91,1200.0,108.7039,108.7561,108.6952,108.7561,1200.0
2023-02-16 14:20:00,124.87,124.99,124.79,124.99,5381.0,108.7213,108.8258,108.6516,108.8258,5381.0
2023-02-16 14:25:00,125.01,125.1,125.0,125.1,3276.0,108.8432,108.9215,108.8345,108.9215,3276.0
2023-02-16 14:30:00,125.15,125.23,125.14,125.15,4524.0,108.9651,109.0347,108.9564,108.9651,4524.0
2023-02-16 14:35:00,125.18,125.18,125.03,125.05,3290.0,108.9912,108.9912,108.8606,108.878,3290.0
2023-02-16 14:40:00,125.05,125.12,124.97,125.0,11640.0,108.878,108.939,108.8084,108.8345,11640.0
2023-02-16 14:45:00,125.05,125.05,124.93,124.93,1901.0,108.878,108.878,108.7735,108.7735,1901.0
2023-02-16 14:50:00,124.93,124.99,124.89,124.99,2321.0,108.7735,108.8258,108.7387,108.8258,2321.0
2023-02-16 14:55:00,124.99,125.08,124.99,125.01,994.0,108.8258,108.9041,108.8258,108.8432,994.0
2023-02-16 15:00:00,125.0,125.06,124.98,124.98,1150.0,108.8345,108.8867,108.8171,108.8171,1150.0
2023-02-16 15:05:00,124.93,125.02,124.65,124.81,15731.0,108.7735,108.8519,108.5297,108.669,15731.0
2023-02-16 15:10:00,124.84,124.85,124.71,124.71,2621.0,108.6952,108.7039,108.582,108.582,2621.0
2023-02-16 15:15:00,124.66,124.66,124.45,124.52,3880.0,108.5384,108.5384,108.3556,108.4166,3880.0
2023-02-16 15:20:00,124.44,124.47,124.29,124.38,5487.0,108.3469,108.373,108.2163,108.2947,5487.0
2023-02-16 15:25:00,124.4,124.49,124.16,124.16,2730.0,108.3121,108.3904,108.1031,108.1031,2730.0
2023-02-16 15:30:00,124.17,124.18,123.97,124.08,9698.0,108.1118,108.1205,107.9377,108.0335,9698.0
2023-02-16 15:35:00,124.17,124.37,124.1,124.1,5181.0,108.1118,108.2859,108.0509,108.0509,5181.0
2023-02-16 15:40:00,124.11,124.27,124.02,124.22,6586.0,108.0596,108.1989,107.9812,108.1553,6586.0
2023-02-16 15:45:00,124.24,124.31,124.12,124.27,9600.0,108.1728,108.2337,108.0683,108.1989,9600.0
2023-02-16 15:50:00,124.25,124.57,124.18,124.51,17347.0,108.1815,108.4601,108.1205,108.4078,17347.0
2023-02-16 15:55:00,124.51,124.53,124.27,124.36,45793.0,108.4078,108.4253,108.1989,108.2772,45793.0
2023-02-17 09:30:00,124.09,124.48,123.82,124.02,41672.0,108.0422,108.3817,107.8071,107.9812,41672.0
2023-02-17 09:35:00,124.15,124.19,123.98,124.04,5327.0,108.0944,108.1292,107.9464,107.9986,5327.0
2023-02-17 09:40:00,124.0,124.15,123.93,124.05,3821.0,107.9638,108.0944,107.9029,108.0073,3821.0
2023-02-17 09:45:00,124.02,124.02,123.54,123.54,7421.0,107.9812,107.9812,107.5633,107.5633,7421.0
2023-02-17 09:50:00,123.63,123.63,122.84,122.87,16597.0,107.6416,107.6416,106.9538,106.9799,16597.0
2023-02-17 09:55:00,122.84,122.88,122.65,122.83,14147.0,106.9538,106.9886,106.7884,106.9451,14147.0
2023-02-17 10:00:00,122.81,123.33,122.81,123.24,11853.0,106.9277,107.3804,106.9277,107.3021,11853.0
2023-02-17 10:05:00,123.32,123.38,123.24,123.32,1896.0,107.3717,107.424,107.3021,107.3717,1896.0
2023-02-17 10:10:00,123.3,123.67,123.26,123.63,5025.0,107.3543,107.6765,107.3195,107.6416,5025.0
2023-02-17 10:15:00,123.72,123.96,123.6,123.96,8254.0,107.72,107.929,107.6155,107.929,8254.0
2023-02-17 10:20:00,123.95,124.13,123.74,123.77,5608.0,107.9203,108.077,107.7374,107.7635,5608.0
2023-02-17 10:25:00,123.68,123.68,123.55,123.55,1570.0,107.6852,107.6852,107.572,107.572,1570.0
2023-02-17 10:30:00,123.55,123.91,123.54,123.82,2501.0,107.572,107.8854,107.5633,107.8071,2501.0
2023-02-17 10:35:00,123.91,124.05,123.66,123.84,4276.0,107.8854,108.0073,107.6678,107.8245,4276.0
2023-02-17 10:40:00,123.72,123.72,123.39,123.49,14875.0,107.72,107.72,107.4327,107.5198,14875.0
2023-02-17 10:45:00,123.46,123.51,123.24,123.33,31221.0,107.4936,107.5372,107.3021,107.3804,31221.0
2023-02-17 10:50:00,123.33,123.38,122.85,122.89,76193.0,107.3804,107.424,106.9625,106.9973,76193.0
2023-02-17 10:55:00,123.0,123.02,122.82,122.84,9171.0,107.0931,107.1105,106.9364,106.9538,9171.0
2023-02-17 11:00:00,122.79,122.82,122.62,122.73,26132.0,106.9103,106.9364,106.7623,106.858,26132.0
2023-02-17 11:05:00,122.8,122.92,122.69,122.74,33899.0,106.919,107.0235,106.8232,106.8667,33899.0
2023-02-17 11:10:00,122.83,122.91,122.8,122.84,14488.0,106.9451,107.0148,106.919,106.9538,14488.0
2023-02-17 11:15:00,122.89,122.89,122.74,122.75,2525.0,106.9973,106.9973,106.8667,106.8755,2525.0
2023-02-17 11:20:00,122.71,122.74,122.54,122.68,4145.0,106.8406,106.8667,106.6926,106.8145,4145.0
2023-02-17 11:25:00,122.63,122.73,122.55,122.6,5169.0,106.771,106.858,106.7013,106.7449,5169.0
2023-02-17 11:30:00,122.61,122.63,122.39,122.55,6947.0,106.7536,106.771,106.562,106.7013,6947.0
2023-02-17 11:35:00,122.52,122.79,122.52,122.77,3519.0,106.6752,106.9103,106.6752,106.8929,3519.0
2023-02-17 11:40:00,122.8,122.83,122.7,122.74,11918.0,106.919,106.9451,106.8319,106.8667,11918.0
2023-02-17 11:45:00,122.74,122.82,122.7,122.8,13746.0,106.8667,106.9364,106.8319,106.919,13746.0
2023-02-17 11:50:00,122.77,122.83,122.62,122.65,6175.0,106.8929,106.9451,106.7623,106.7884,6175.0
2023-02-17 11:55:00,122.67,122.73,122.62,122.73,3284.0,106.8058,106.858,106.7623,106.858,3284.0
2023-02-17 12:00:00,122.81,122.91,122.81,122.84,2447.0,106.9277,107.0148,106.9277,106.9538,2447.0
2023-02-17 12:05:00,122.88,123.02,122.88,122.98,3652.0,106.9886,107.1105,106.9886,107.0757,3652.0
2023-02-17 12:10:00,123.0,123.09,122.98,123.07,2151.0,107.0931,107.1715,107.0757,107.1541,2151.0
2023-02-17 12:15:00,123.09,123.11,123.04,123.07,2157.0,107.1715,107.1889,107.128,107.1541,2157.0
2023-02-17 12:20:00,123.09,123.15,123.01,123.11,2781.0,107.1715,107.2237,107.1018,107.1889,2781.0
2023-02-17 12:25:00,123.15,123.18,123.09,123.14,2266.0,107.2237,107.2498,107.1715,107.215,2266.0
2023-02-17 12:30:00,123.14,123.15,123.01,123.07,4905.0,107.215,107.2237,107.1018,107.1541,4905.0
2023-02-17 12:35:00,123.04,123.09,122.98,122.99,2850.0,107.128,107.1715,107.0757,107.0844,2850.0
2023-02-17 12:40:00,122.99,123.06,122.85,122.85,6986.0,107.0844,107.1454,106.9625,106.9625,6986.0
2023-02-17 12:45:00,122.9,122.91,122.7,122.71,1810.0,107.0061,107.0148,106.8319,106.8406,1810.0
2023-02-17 12:50:00,122.74,122.76,122.49,122.55,4018.0,106.8667,106.8842,106.6491,106.7013,4018.0
2023-02-17 12:55:00,122.56,122.75,122.55,122.72,3207.0,106.71,106.8755,106.7013,106.8493,3207.0
2023-02-17 13:00:00,122.73,122.78,122.7,122.76,2239.0,106.858,106.9016,106.8319,106.8842,2239.0
2023-02-17 13:05:00,122.78,122.86,122.7,122.86,3014.0,106.9016,106.9712,106.8319,106.9712,3014.0
2023-02-17 13:10:00,122.89,122.95,122.86,122.92,1103.0,106.9973,107.0496,106.9712,107.0235,1103.0
2023-02-17 13:15:00,123.06,123.19,123.06,123.15,3391.0,107.1454,107.2586,107.1454,107.2237,3391.0
2023-02-17 13:20:00,123.1,123.16,123.06,123.1,9053.0,107.1802,107.2324,107.1454,107.1802,9053.0
2023-02-17 13:25:00,123.09,123.13,122.96,123.13,2216.0,107.1715,107.2063,107.0583,107.2063,2216.0
2023-02-17 13:30:00,123.11,123.11,122.98,123.07,4985.0,107.1889,107.1889,107.0757,107.1541,4985.0
2023-02-17 13:35:00,123.19,123.31,123.18,123.23,7860.0,107.2586,107.363,107.2498,107.2934,7860.0
2023-02-17 13:40:00,123.23,123.36,123.21,123.3,2316.0,107.2934,107.4066,107.276,107.3543,2316.0
2023-02-17 13:45:00,123.27,123.33,123.24,123.31,1701.0,107.3282,107.3804,107.3021,107.363,1701.0
2023-02-17 13:50:00,123.31,123.39,123.13,123.23,15954.0,107.363,107.4327,107.2063,107.2934,15954.0
2023-02-17 13:55:00,123.23,123.33,123.19,123.33,3174.0,107.2934,107.3804,107.2586,107.3804,3174.0
2023-02-17 14:00:00,123.35,123.55,123.35,123.47,4697.0,107.3979,107.572,107.3979,107.5023,4697.0
2023-02-17 14:05:00,123.55,123.64,123.51,123.51,10113.0,107.572,107.6504,107.5372,107.5372,10113.0
2023-02-17 14:10:00,123.52,123.53,123.28,123.29,3575.0,107.5459,107.5546,107.3369,107.3456,3575.0
2023-02-17 14:15:00,123.29,123.36,123.27,123.31,1383.0,107.3456,107.4066,107.3282,107.363,1383.0
2023-02-17 14:20:00,123.3,123.56,123.26,123.55,7128.0,107.3543,107.5807,107.3195,107.572,7128.0
2023-02-17 14:25:00,123.54,123.57,123.32,123.33,3296.0,107.5633,107.5894,107.3717,107.3804,3296.0
2023-02-17 14:30:00,123.32,123.47,123.32,123.42,4681.0,107.3717,107.5023,107.3717,107.4588,4681.0
2023-02-17 14:35:00,123.43,123.49,123.42,123.49,1925.0,107.4675,107.5198,107.4588,107.5198,1925.0
2023-02-17 14:40:00,123.46,123.47,123.38,123.39,3803.0,107.4936,107.5023,107.424,107.4327,3803.0
2023-02-17 14:45:00,123.37,123.5,123.32,123.48,1900.0,107.4153,107.5285,107.3717,107.511,1900.0
2023-02-17 14:50:00,123.53,123.6,123.5,123.52,3830.0,107.5546,107.6155,107.5285,107.5459,3830.0
2023-02-17 14:55:00,123.54,123.6,123.52,123.55,4659.0,107.5633,107.6155,107.5459,107.572,4659.0
2023-02-17 15:00:00,123.53,123.58,123.49,123.5,4726.0,107.5546,107.5981,107.5198,107.5285,4726.0
2023-02-17 15:05:00,123.49,123.59,123.42,123.59,2564.0,107.5198,107.6068,107.4588,107.6068,2564.0
2023-02-17 15:10:00,123.62,123.62,123.42,123.51,2402.0,107.6329,107.6329,107.4588,107.5372,2402.0
2023-02-17 15:15:00,123.5,123.63,123.47,123.49,4640.0,107.5285,107.6416,107.5023,107.5198,4640.0
2023-02-17 15:20:00,123.5,123.54,123.4,123.44,4696.0,107.5285,107.5633,107.4414,107.4762,4696.0
2023-02-17 15:25:00,123.52,123.55,123.42,123.47,4377.0,107.5459,107.572,107.4588,107.5023,4377.0
2023-02-17 15:30:00,123.44,123.7,123.44,123.7,6945.0,107.4762,107.7026,107.4762,107.7026,6945.0
2023-02-17 15:35:00,123.74,123.8,123.68,123.78,16382.0,107.7374,107.7897,107.6852,107.7723,16382.0
2023-02-17 15:40:00,123.76,123.87,123.76,123.79,9107.0,107.7548,107.8506,107.7548,107.781,9107.0
2023-02-17 15:45:00,123.77,123.82,123.63,123.72,35489.0,107.7635,107.8071,107.6416,107.72,35489.0
2023-02-17 15:50:00,123.79,123.93,123.73,123.8,21545.0,107.781,107.9029,107.7287,107.7897,21545.0
2023-02-17 15:55:00,123.82,123.85,123.62,123.66,66008.0,107.8071,107.8332,107.6329,107.6678,66008.0
2023-02-21 09:30:00,122.22,122.86,121.99,122.68,31173.0,106.414,106.9712,106.2137,106.8145,31173.0
2023-02-21 09:35:00,122.55,122.78,122.4,122.43,4582.0,106.7013,106.9016,106.5707,106.5968,4582.0
2023-02-21 09:40:00,122.29,122.77,122.28,122.77,20680.0,106.4749,106.8929,106.4662,106.8929,20680.0
2023-02-21 09:45:00,122.6,122.66,122.32,122.32,10571.0,106.7449,106.7971,106.5011,106.5011,10571.0
2023-02-21 09:50:00,122.32,122.42,122.25,122.36,11055.0,106.5011,106.5881,106.4401,106.5359,11055.0
2023-02-21 09:55:00,122.36,122.36,121.69,121.73,24280.0,106.5359,106.5359,105.9525,105.9874,24280.0
2023-02-21 10:00:00,121.63,121.81,121.57,121.75,15964.0,105.9003,106.057,105.8481,106.0048,15964.0
2023-02-21 10:05:00,121.7,121.94,121.7,121.94,11313.0,105.9612,106.1702,105.9612,106.1702,11313.0
2023-02-21 10:10:00,121.94,121.94,121.62,121.7,7930.0,106.1702,106.1702,105.8916,105.9612,7930.0
2023-02-21 10:15:00,121.73,121.88,121.64,121.83,15402.0,105.9874,106.118,105.909,106.0744,15402.0
2023-02-21 10:20:00,121.8,121.85,121.7,121.81,6989.0,106.0483,106.0918,105.9612,106.057,6989.0
2023-02-21 10:25:00,121.8,121.86,121.64,121.73,9100.0,106.0483,106.1006,105.909,105.9874,9100.0
2023-02-21 10:30:00,121.69,121.91,121.66,121.8,4785.0,105.9525,106.1441,105.9264,106.0483,4785.0
2023-02-21 10:35:00,121.75,121.99,121.73,121.86,5853.0,106.0048,106.2137,105.9874,106.1006,5853.0
2023-02-21 10:40:00,121.92,122.2,121.91,122.07,7085.0,106.1528,106.3966,106.1441,106.2834,7085.0
2023-02-21 10:45:00,122.03,122.03,121.74,121.75,3658.0,106.2486,106.2486,105.9961,106.0048,3658.0
2023-02-21 10:50:00,121.71,121.75,121.53,121.55,2379.0,105.97,106.0048,105.8132,105.8306,2379.0
2023-02-21 10:55:00,121.55,121.55,121.42,121.48,6094.0,105.8306,105.8306,105.7175,105.7697,6094.0
2023-02-21 11:00:00,121.49,121.68,121.49,121.53,7159.0,105.7784,105.9438,105.7784,105.8132,7159.0
2023-02-21 11:05:00,121.48,121.5,121.28,121.28,3716.0,105.7697,105.7871,105.5956,105.5956,3716.0
2023-02-21 11:10:00,121.3,121.38,121.17,121.38,4376.0,105.613,105.6826,105.4998,105.6826,4376.0
2023-02-21 11:15:00,121.41,121.52,121.41,121.46,7067.0,105.7087,105.8045,105.7087,105.7523,7067.0
2023-02-21 11:20:00,121.44,121.5,121.41,121.44,2146.0,105.7349,105.7871,105.7087,105.7349,2146.0
2023-02-21 11:25:00,121.48,121.53,121.42,121.45,1427.0,105.7697,105.8132,105.7175,105.7436,1427.0
2023-02-21 11:30:00,121.45,121.45,121.2,121.2,13282.0,105.7436,105.7436,105.5259,105.5259,13282.0
2023-02-21 11:35:00,121.28,121.34,121.1,121.1,4684.0,105.5956,105.6478,105.4388,105.4388,4684.0
2023-02-21 11:40:00,121.11,121.35,121.08,121.35,8365.0,105.4475,105.6565,105.4214,105.6565,8365.0
2023-02-21 11:45:00,121.31,121.43,121.26,121.4,7064.0,105.6217,105.7262,105.5781,105.7,7064.0
2023-02-21 11:50:00,121.4,121.43,121.22,121.33,9159.0,105.7,105.7262,105.5433,105.6391,9159.0
2023-02-21 11:55:00,121.29,121.38,121.2,121.23,8898.0,105.6043,105.6826,105.5259,105.552,8898.0
2023-02-21 12:00:00,121.19,121.24,121.12,121.21,9117.0,105.5172,105.5607,105.4563,105.5346,9117.0
2023-02-21 12:05:00,121.22,121.24,121.11,121.23,3532.0,105.5433,105.5607,105.4475,105.552,3532.0
2023-02-21 12:10:00,121.26,121.27,121.09,121.16,5933.0,105.5781,105.5869,105.4301,105.4911,5933.0
2023-02-21 12:15:00,121.16,121.17,121.08,121.12,5714.0,105.4911,105.4998,105.4214,105.4563,5714.0
2023-02-21 12:20:00,121.17,121.18,120.92,121.05,10326.0,105.4998,105.5085,105.2821,105.3953,10326.0
2023-02-21 12:25:00,121.03,121.08,120.91,121.03,4840.0,105.3779,105.4214,105.2734,105.3779,4840.0
2023-02-21 12:30:00,121.02,121.11,121.01,121.11,3118.0,105.3692,105.4475,105.3605,105.4475,3118.0
2023-02-21 12:35:00,121.11,121.22,121.11,121.18,3743.0,105.4475,105.5433,105.4475,105.5085,3743.0
2023-02-21 12:40:00,121.21,121.29,121.14,121.26,18056.0,105.5346,105.6043,105.4737,105.5781,18056.0
2023-02-21 12:45:00,121.24,121.24,121.04,121.08,4371.0,105.5607,105.5607,105.3866,105.4214,4371.0
2023-02-21 12:50:00,121.08,121.12,121.08,121.11,2508.0,105.4214,105.4563,105.4214,105.4475,2508.0
2023-02-21 12:55:00,121.12,121.12,121.04,121.08,2442.0,105.4563,105.4563,105.3866,105.4214,2442.0
2023-02-21 13:00:00,121.12,121.24,121.1,121.19,4355.0,105.4563,105.5607,105.4388,105.5172,4355.0
2023-02-21 13:05:00,121.24,121.24,121.05,121.09,4398.0,105.5607,105.5607,105.3953,105.4301,4398.0
2023-02-21 13:10:00,121.05,121.08,120.99,121.01,7400.0,105.3953,105.4214,105.3431,105.3605,7400.0
2023-02-21 13:15:00,121.01,121.07,120.97,121.03,4807.0,105.3605,105.4127,105.3257,105.3779,4807.0
2023-02-21 13:20:00,121.02,121.07,120.97,121.03,3030.0,105.3692,105.4127,105.3257,105.3779,3030.0
2023-02-21 13:25:00,121.02,121.12,121.01,121.11,4545.0,105.3692,105.4563,105.3605,105.4475,4545.0
2023-02-21 13:30:00,121.13,121.13,121.04,121.05,1889.0,105.465,105.465,105.3866,105.3953,1889.0
2023-02-21 13:35:00,120.98,121.01,120.83,120.85,8908.0,105.3344,105.3605,105.2038,105.2212,8908.0
2023-02-21 13:40:00,120.85,120.91,120.81,120.85,2698.0,105.2212,105.2734,105.1863,105.2212,2698.0
2023-02-21 13:45:00,120.88,120.94,120.81,120.9,4076.0,105.2473,105.2995,105.1863,105.2647,4076.0
2023-02-21 13:50:00,120.93,121.02,120.87,120.96,11327.0,105.2908,105.3692,105.2386,105.3169,11327.0
2023-02-21 13:55:00,120.94,121.05,120.9,121.03,4546.0,105.2995,105.3953,105.2647,105.3779,4546.0
2023-02-21 14:00:00,121.07,121.17,120.98,121.15,5434.0,105.4127,105.4998,105.3344,105.4824,5434.0
2023-02-21 14:05:00,121.16,121.18,120.85,120.88,9133.0,105.4911,105.5085,105.2212,105.2473,9133.0
2023-02-21 14:10:00,120.88,120.88,120.7,120.75,5763.0,105.2473,105.2473,105.0906,105.1341,5763.0
2023-02-21 14:15:00,120.8,120.82,120.56,120.65,23208.0,105.1776,105.195,104.9687,105.047,23208.0
2023-02-21 14:20:00,120.59,120.65,120.55,120.55,9499.0,104.9948,105.047,104.96,104.96,9499.0
2023-02-21 14:25:00,120.54,120.69,120.54,120.67,4578.0,104.9513,105.0819,104.9513,105.0644,4578.0
2023-02-21 14:30:00,120.61,120.74,120.6,120.71,3605.0,105.0122,105.1254,105.0035,105.0993,3605.0
2023-02-21 14:35:00,120.73,120.74,120.64,120.65,1813.0,105.1167,105.1254,105.0383,105.047,1813.0
2023-02-21 14:40:00,120.62,120.62,120.44,120.56,8058.0,105.0209,105.0209,104.8642,104.9687,8058.0
2023-02-21 14:45:00,120.61,120.66,120.52,120.58,4056.0,105.0122,105.0557,104.9338,104.9861,4056.0
2023-02-21 14:50:00,120.59,120.59,120.5,120.56,3794.0,104.9948,104.9948,104.9164,104.9687,3794.0
2023-02-21 14:55:00,120.57,120.62,120.19,120.21,5092.0,104.9774,105.0209,104.6465,104.6639,5092.0
2023-02-21 15:00:00,120.21,120.23,120.14,120.21,5950.0,104.6639,104.6814,104.603,104.6639,5950.0
2023-02-21 15:05:00,120.24,120.29,120.16,120.18,16193.0,104.6901,104.7336,104.6204,104.6378,16193.0
2023-02-21 15:10:00,120.23,120.31,120.17,120.22,3182.0,104.6814,104.751,104.6291,104.6726,3182.0
2023-02-21 15:15:00,120.18,120.25,120.14,120.19,1884.0,104.6378,104.6988,104.603,104.6465,1884.0
2023-02-21 15:20:00,120.17,120.27,120.06,120.27,6311.0,104.6291,104.7162,104.5333,104.7162,6311.0
2023-02-21 15:25:00,120.25,120.25,120.14,120.21,4440.0,104.6988,104.6988,104.603,104.6639,4440.0
2023-02-21 15:30:00,120.2,120.6,120.2,120.54,5405.0,104.6552,105.0035,104.6552,104.9513,5405.0
2023-02-21 15:35:00,120.53,120.58,120.38,120.57,6034.0,104.9426,104.9861,104.812,104.9774,6034.0
2023-02-21 15:40:00,120.55,120.62,120.48,120.59,14412.0,104.96,105.0209,104.899,104.9948,14412.0
2023-02-21 15:45:00,120.62,120.68,120.45,120.54,14760.0,105.0209,105.0732,104.8729,104.9513,14760.0
2023-02-21 15:50:00,120.52,120.6,120.28,120.41,18861.0,104.9338,105.0035,104.7249,104.8381,18861.0
2023-02-21 15:55:00,120.42,120.69,120.38,120.59,131431.0,104.8468,105.0819,104.812,104.9948,131431.0
2023-02-22 09:30:00,121.25,121.49,121.02,121.42,23549.0,105.5694,105.7784,105.3692,105.7175,23549.0
2023-02-22 09:35:00,121.29,121.69,121.22,121.59,13653.0,105.6043,105.9525,105.5433,105.8655,13653.0
2023-02-22 09:40:00,121.56,121.75,121.52,121.73,7762.0,105.8394,106.0048,105.8045,105.9874,7762.0
2023-02-22 09:45:00,121.75,121.84,121.65,121.82,6695.0,106.0048,106.0831,105.9177,106.0657,6695.0
2023-02-22 09:50:00,121.83,121.83,121.51,121.67,7338.0,106.0744,106.0744,105.7958,105.9351,7338.0
2023-02-22 09:55:00,121.64,121.78,121.57,121.74,7551.0,105.909,106.0309,105.8481,105.9961,7551.0
2023-02-22 10:00:00,121.71,121.79,121.44,121.45,10175.0,105.97,106.0396,105.7349,105.7436,10175.0
2023-02-22 10:05:00,121.49,121.49,121.23,121.31,5701.0,105.7784,105.7784,105.552,105.6217,5701.0
2023-02-22 10:10:00,121.27,121.27,121.03,121.25,5706.0,105.5869,105.5869,105.3779,105.5694,5706.0
2023-02-22 10:15:00,121.25,121.64,121.25,121.64,13118.0,105.5694,105.909,105.5694,105.909,13118.0
2023-02-22 10:20:00,121.65,121.77,121.56,121.77,7763.0,105.9177,106.0222,105.8394,106.0222,7763.0
2023-02-22 10:25:00,121.74,121.79,121.39,121.4,5071.0,105.9961,106.0396,105.6913,105.7,5071.0
2023-02-22 10:30:00,121.36,121.42,121.14,121.17,7076.0,105.6652,105.7175,105.4737,105.4998,7076.0
2023-02-22 10:35:00,121.11,121.2,120.96,121.04,5780.0,105.4475,105.5259,105.3169,105.3866,5780.0
2023-02-22 10:40:00,121.08,121.25,121.07,121.25,4028.0,105.4214,105.5694,105.4127,105.5694,4028.0
2023-02-22 10:45:00,121.28,121.39,121.24,121.39,4426.0,105.5956,105.6913,105.5607,105.6913,4426.0
2023-02-22 10:50:00,121.39,121.56,121.37,121.48,5867.0,105.6913,105.8394,105.6739,105.7697,5867.0
2023-02-22 10:55:00,121.53,121.65,121.45,121.45,10748.0,105.8132,105.9177,105.7436,105.7436,10748.0
2023-02-22 11:00:00,121.43,121.52,121.33,121.33,3384.0,105.7262,105.8045,105.6391,105.6391,3384.0
2023-02-22 11:05:00,121.35,121.37,120.9,121.14,23572.0,105.6565,105.6739,105.2647,105.4737,23572.0
2023-02-22 11:10:00,121.17,121.17,120.9,120.95,10216.0,105.4998,105.4998,105.2647,105.3082,10216.0
2023-02-22 11:15:00,121.02,121.04,120.77,120.82,6676.0,105.3692,105.3866,105.1515,105.195,6676.0
2023-02-22 11:20:00,120.88,121.02,120.84,120.89,12506.0,105.2473,105.3692,105.2125,105.256,12506.0
2023-02-22 11:25:00,120.95,121.0,120.82,120.88,22859.0,105.3082,105.3518,105.195,105.2473,22859.0
2023-02-22 11:30:00,120.9,121.07,120.85,121.04,4055.0,105.2647,105.4127,105.2212,105.3866,4055.0
2023-02-22 11:35:00,121.14,121.21,121.09,121.1,5280.0,105.4737,105.5346,105.4301,105.4388,5280.0
2023-02-22 11:40:00,121.11,121.26,121.11,121.26,4560.0,105.4475,105.5781,105.4475,105.5781,4560.0
2023-02-22 11:45:00,121.25,121.25,121.07,121.16,7696.0,105.5694,105.5694,105.4127,105.4911,7696.0
2023-02-22 11:50:00,121.16,121.21,121.09,121.12,4241.0,105.4911,105.5346,105.4301,105.4563,4241.0
2023-02-22 11:55:00,121.09,121.28,121.09,121.25,4375.0,105.4301,105.5956,105.4301,105.5694,4375.0
2023-02-22 12:00:00,121.24,121.24,121.11,121.16,4495.0,105.5607,105.5607,105.4475,105.4911,4495.0
2023-02-22 12:05:00,121.16,121.42,121.16,121.38,3993.0,105.4911,105.7175,105.4911,105.6826,3993.0
2023-02-22 12:10:00,121.35,121.36,121.25,121.3,4076.0,105.6565,105.6652,105.5694,105.613,4076.0
2023-02-22 12:15:00,121.31,121.51,121.31,121.49,4547.0,105.6217,105.7958,105.6217,105.7784,4547.0
2023-02-22 12:20:00,121.54,121.58,121.42,121.42,7231.0,105.8219,105.8568,105.7175,105.7175,7231.0
2023-02-22 12:25:00,121.44,121.51,121.42,121.42,5506.0,105.7349,105.7958,105.7175,105.7175,5506.0
2023-02-22 12:30:00,121.43,121.51,121.43,121.45,6610.0,105.7262,105.7958,105.7262,105.7436,6610.0
2023-02-22 12:35:00,121.49,121.83,121.49,121.83,4316.0,105.7784,106.0744,105.7784,106.0744,4316.0
2023-02-22 12:40:00,121.83,121.95,121.81,121.93,7700.0,106.0744,106.1789,106.057,106.1615,7700.0
2023-02-22 12:45:00,121.95,121.98,121.69,121.7,6470.0,106.1789,106.205,105.9525,105.9612,6470.0
2023-02-22 12:50:00,121.7,121.85,121.7,121.8,2710.0,105.9612,106.0918,105.9612,106.0483,2710.0
2023-02-22 12:55:00,121.79,121.86,121.76,121.76,4664.0,106.0396,106.1006,106.0135,106.0135,4664.0
2023-02-22 13:00:00,121.77,121.81,121.63,121.68,4986.0,106.0222,106.057,105.9003,105.9438,4986.0
2023-02-22 13:05:00,121.64,121.88,121.64,121.88,5467.0,105.909,106.118,105.909,106.118,5467.0
2023-02-22 13:10:00,121.89,121.9,121.75,121.89,4514.0,106.1267,106.1354,106.0048,106.1267,4514.0
2023-02-22 13:15:00,121.87,121.94,121.83,121.9,4283.0,106.1093,106.1702,106.0744,106.1354,4283.0
2023-02-22 13:20:00,121.89,121.94,121.79,121.87,5833.0,106.1267,106.1702,106.0396,106.1093,5833.0
2023-02-22 13:25:00,121.86,122.06,121.86,122.06,6936.0,106.1006,106.2747,106.1006,106.2747,6936.0
2023-02-22 13:30:00,122.07,122.08,121.88,121.93,5528.0,106.2834,106.2921,106.118,106.1615,5528.0
2023-02-22 13:35:00,121.94,121.98,121.82,121.82,5436.0,106.1702,106.205,106.0657,106.0657,5436.0
2023-02-22 13:40:00,121.83,121.88,121.76,121.86,4007.0,106.0744,106.118,106.0135,106.1006,4007.0
2023-02-22 13:45:00,121.85,121.9,121.74,121.82,4792.0,106.0918,106.1354,105.9961,106.0657,4792.0
2023-02-22 13:50:00,121.81,121.85,121.71,121.73,3808.0,106.057,106.0918,105.97,105.9874,3808.0
2023-02-22 13:55:00,121.75,121.76,121.69,121.7,4759.0,106.0048,106.0135,105.9525,105.9612,4759.0
2023-02-22 14:00:00,121.66,121.95,121.34,121.76,11437.0,105.9264,106.1789,105.6478,106.0135,11437.0
2023-02-22 14:05:00,121.77,121.92,121.5,121.72,7138.0,106.0222,106.1528,105.7871,105.9787,7138.0
2023-02-22 14:10:00,121.72,121.81,121.29,121.31,8415.0,105.9787,106.057,105.6043,105.6217,8415.0
2023-02-22 14:15:00,121.37,121.62,121.12,121.62,12549.0,105.6739,105.8916,105.4563,105.8916,12549.0
2023-02-22 14:20:00,121.69,121.76,121.46,121.54,5821.0,105.9525,106.0135,105.7523,105.8219,5821.0
2023-02-22 14:25:00,121.56,121.67,121.43,121.55,4229.0,105.8394,105.9351,105.7262,105.8306,4229.0
2023-02-22 14:30:00,121.55,121.6,121.29,121.36,8451.0,105.8306,105.8742,105.6043,105.6652,8451.0
2023-02-22 14:35:00,121.38,121.46,121.3,121.37,7460.0,105.6826,105.7523,105.613,105.6739,7460.0
2023-02-22 14:40:00,121.36,121.41,121.15,121.3,8512.0,105.6652,105.7087,105.4824,105.613,8512.0
2023-02-22 14:45:00,121.28,121.56,121.13,121.52,7058.0,105.5956,105.8394,105.465,105.8045,7058.0
2023-02-22 14:50:00,121.54,121.54,121.28,121.35,11579.0,105.8219,105.8219,105.5956,105.6565,11579.0
2023-02-22 14:55:00,121.27,121.34,121.17,121.19,5614.0,105.5869,105.6478,105.4998,105.5172,5614.0
2023-02-22 15:00:00,121.16,121.28,121.05,121.1,7107.0,105.4911,105.5956,105.3953,105.4388,7107.0
2023-02-22 15:05:00,121.13,121.22,121.01,121.03,7408.0,105.465,105.5433,105.3605,105.3779,7408.0
2023-02-22 15:10:00,121.08,121.17,120.86,120.95,9477.0,105.4214,105.4998,105.2299,105.3082,9477.0
2023-02-22 15:15:00,120.93,121.14,120.88,120.88,10371.0,105.2908,105.4737,105.2473,105.2473,10371.0
2023-02-22 15:20:00,120.84,120.96,120.72,120.88,9667.0,105.2125,105.3169,105.108,105.2473,9667.0
2023-02-22 15:25:00,120.88,120.91,120.54,120.56,12547.0,105.2473,105.2734,104.9513,104.9687,12547.0
2023-02-22 15:30:00,120.57,120.73,120.46,120.72,14673.0,104.9774,105.1167,104.8816,105.108,14673.0
2023-02-22 15:35:00,120.73,120.75,120.44,120.45,18143.0,105.1167,105.1341,104.8642,104.8729,18143.0
2023-02-22 15:40:00,120.47,120.61,120.38,120.5,12836.0,104.8903,105.0122,104.812,104.9164,12836.0
2023-02-22 15:45:00,120.47,120.77,120.47,120.74,15404.0,104.8903,105.1515,104.8903,105.1254,15404.0
2023-02-22 15:50:00,120.69,120.84,120.51,120.84,25875.0,105.0819,105.2125,104.9251,105.2125,25875.0
2023-02-22 15:55:00,120.85,121.25,120.78,121.11,101470.0,105.2212,105.5694,105.1602,105.4475,101470.0
2023-02-23 09:30:00,122.28,122.81,122.02,122.81,25681.0,106.4662,106.9277,106.2399,106.9277,25681.0
2023-02-23 09:35:00,122.76,122.86,122.45,122.45,19803.0,106.8842,106.9712,106.6143,106.6143,19803.0
2023-02-23 09:40:00,122.49,122.6,122.2,122.26,5234.0,106.6491,106.7449,106.3966,106.4488,5234.0
2023-02-23 09:45:00,122.32,122.81,122.32,122.7,6429.0,106.5011,106.9277,106.5011,106.8319,6429.0
2023-02-23 09:50:00,122.61,122.86,122.6,122.86,5697.0,106.7536,106.9712,106.7449,106.9712,5697.0
2023-02-23 09:55:00,122.84,122.86,122.69,122.82,11327.0,106.9538,106.9712,106.8232,106.9364,11327.0
2023-02-23 10:00:00,122.8,123.09,122.75,122.93,29474.0,106.919,107.1715,106.8755,107.0322,29474.0
2023-02-23 10:05:00,122.92,122.93,122.54,122.73,19309.0,107.0235,107.0322,106.6926,106.858,19309.0
2023-02-23 10:10:00,122.75,122.91,122.64,122.91,5671.0,106.8755,107.0148,106.7797,107.0148,5671.0
2023-02-23 10:15:00,122.83,122.94,122.73,122.89,3999.0,106.9451,107.0409,106.858,106.9973,3999.0
2023-02-23 10:20:00,122.82,122.82,122.7,122.78,17267.0,106.9364,106.9364,106.8319,106.9016,17267.0
2023-02-23 10:25:00,122.74,123.04,122.74,122.96,3061.0,106.8667,107.128,106.8667,107.0583,3061.0
2023-02-23 10:30:00,122.86,122.86,122.59,122.83,4960.0,106.9712,106.9712,106.7361,106.9451,4960.0
2023-02-23 10:35:00,122.86,122.88,122.72,122.72,2248.0,106.9712,106.9886,106.8493,106.8493,2248.0
2023-02-23 10:40:00,122.65,122.65,122.47,122.53,2717.0,106.7884,106.7884,106.6317,106.6839,2717.0
2023-02-23 10:45:00,122.45,122.46,121.93,121.99,6855.0,106.6143,106.623,106.1615,106.2137,6855.0
2023-02-23 10:50:00,121.92,122.15,121.92,122.15,3383.0,106.1528,106.353,106.1528,106.353,3383.0
2023-02-23 10:55:00,122.29,122.29,122.08,122.12,5984.0,106.4749,106.4749,106.2921,106.3269,5984.0
2023-02-23 11:00:00,122.19,122.35,122.19,122.3,2948.0,106.3879,106.5272,106.3879,106.4837,2948.0
2023-02-23 11:05:00,122.3,122.31,121.98,121.98,3373.0,106.4837,106.4924,106.205,106.205,3373.0
2023-02-23 11:10:00,122.0,122.14,122.0,122.04,4099.0,106.2224,106.3443,106.2224,106.2573,4099.0
2023-02-23 11:15:00,122.07,122.07,121.9,121.97,4735.0,106.2834,106.2834,106.1354,106.1963,4735.0
2023-02-23 11:20:00,121.93,121.93,121.8,121.85,1550.0,106.1615,106.1615,106.0483,106.0918,1550.0
2023-02-23 11:25:00,121.88,121.92,121.6,121.63,2645.0,106.118,106.1528,105.8742,105.9003,2645.0
2023-02-23 11:30:00,121.64,121.72,121.57,121.59,1275.0,105.909,105.9787,105.8481,105.8655,1275.0
2023-02-23 11:35:00,121.65,121.73,121.57,121.58,2629.0,105.9177,105.9874,105.8481,105.8568,2629.0
2023-02-23 11:40:00,121.53,121.53,121.38,121.45,2689.0,105.8132,105.8132,105.6826,105.7436,2689.0
2023-02-23 11:45:00,121.4,121.48,121.28,121.29,4887.0,105.7,105.7697,105.5956,105.6043,4887.0
2023-02-23 11:50:00,121.22,121.22,121.02,121.09,6460.0,105.5433,105.5433,105.3692,105.4301,6460.0
2023-02-23 11:55:00,121.02,121.12,120.97,121.03,2972.0,105.3692,105.4563,105.3257,105.3779,2972.0
2023-02-23 12:00:00,121.04,121.24,121.03,121.24,2046.0,105.3866,105.5607,105.3779,105.5607,2046.0
2023-02-23 12:05:00,121.26,121.3,121.15,121.23,2779.0,105.5781,105.613,105.4824,105.552,2779.0
2023-02-23 12:10:00,121.18,121.24,121.09,121.24,2760.0,105.5085,105.5607,105.4301,105.5607,2760.0
2023-02-23 12:15:00,121.33,121.51,121.28,121.32,5001.0,105.6391,105.7958,105.5956,105.6304,5001.0
2023-02-23 12:20:00,121.3,121.3,121.12,121.3,2161.0,105.613,105.613,105.4563,105.613,2161.0
2023-02-23 12:25:00,121.31,121.32,121.26,121.31,2227.0,105.6217,105.6304,105.5781,105.6217,2227.0
2023-02-23 12:30:00,121.28,121.39,121.23,121.39,2106.0,105.5956,105.6913,105.552,105.6913,2106.0
2023-02-23 12:35:00,121.36,121.43,121.33,121.34,1460.0,105.6652,105.7262,105.6391,105.6478,1460.0
2023-02-23 12:40:00,121.35,121.45,121.26,121.41,16956.0,105.6565,105.7436,105.5781,105.7087,16956.0
2023-02-23 12:45:00,121.49,121.52,121.3,121.36,4463.0,105.7784,105.8045,105.613,105.6652,4463.0
2023-02-23 12:50:00,121.38,121.42,121.21,121.21,3094.0,105.6826,105.7175,105.5346,105.5346,3094.0
2023-02-23 12:55:00,121.24,121.41,121.24,121.41,3654.0,105.5607,105.7087,105.5607,105.7087,3654.0
2023-02-23 13:00:00,121.38,121.54,121.3,121.42,9233.0,105.6826,105.8219,105.613,105.7175,9233.0
2023-02-23 13:05:00,121.42,121.44,121.32,121.41,2731.0,105.7175,105.7349,105.6304,105.7087,2731.0
2023-02-23 13:10:00,121.42,121.49,121.38,121.47,5854.0,105.7175,105.7784,105.6826,105.761,5854.0
2023-02-23 13:15:00,121.42,121.46,121.28,121.43,2851.0,105.7175,105.7523,105.5956,105.7262,2851.0
2023-02-23 13:20:00,121.43,121.51,121.41,121.43,4858.0,105.7262,105.7958,105.7087,105.7262,4858.0
2023-02-23 13:25:00,121.46,121.53,121.41,121.5,3714.0,105.7523,105.8132,105.7087,105.7871,3714.0
2023-02-23 13:30:00,121.5,121.51,121.34,121.42,2886.0,105.7871,105.7958,105.6478,105.7175,2886.0
2023-02-23 13:35:00,121.45,121.45,121.35,121.45,2311.0,105.7436,105.7436,105.6565,105.7436,2311.0
2023-02-23 13:40:00,121.43,121.61,121.41,121.44,4596.0,105.7262,105.8829,105.7087,105.7349,4596.0
2023-02-23 13:45:00,121.37,121.47,121.25,121.47,14806.0,105.6739,105.761,105.5694,105.761,14806.0
2023-02-23 13:50:00,121.47,121.51,121.35,121.39,3560.0,105.761,105.7958,105.6565,105.6913,3560.0
2023-02-23 13:55:00,121.42,121.49,121.38,121.43,2005.0,105.7175,105.7784,105.6826,105.7262,2005.0
2023-02-23 14:00:00,121.45,121.45,121.31,121.39,1561.0,105.7436,105.7436,105.6217,105.6913,1561.0
2023-02-23 14:05:00,121.43,121.53,121.39,121.53,4288.0,105.7262,105.8132,105.6913,105.8132,4288.0
2023-02-23 14:10:00,121.54,121.85,121.53,121.84,16451.0,105.8219,106.0918,105.8132,106.0831,16451.0
2023-02-23 14:15:00,121.89,122.06,121.89,121.99,16938.0,106.1267,106.2747,106.1267,106.2137,16938.0
2023-02-23 14:20:00,121.98,122.05,121.97,122.0,2608.0,106.205,106.266,106.1963,106.2224,2608.0
2023-02-23 14:25:00,122.06,122.08,121.91,122.01,1834.0,106.2747,106.2921,106.1441,106.2312,1834.0
2023-02-23 14:30:00,122.02,122.16,121.99,122.12,3228.0,106.2399,106.3618,106.2137,106.3269,3228.0
2023-02-23 14:35:00,122.14,122.21,122.05,122.13,5115.0,106.3443,106.4053,106.266,106.3356,5115.0
2023-02-23 14:40:00,122.11,122.11,121.97,122.06,3292.0,106.3182,106.3182,106.1963,106.2747,3292.0
2023-02-23 14:45:00,122.02,122.12,122.01,122.12,1953.0,106.2399,106.3269,106.2312,106.3269,1953.0
2023-02-23 14:50:00,122.14,122.14,122.01,122.09,2790.0,106.3443,106.3443,106.2312,106.3008,2790.0
2023-02-23 14:55:00,122.1,122.1,121.92,121.98,4284.0,106.3095,106.3095,106.1528,106.205,4284.0
2023-02-23 15:00:00,122.08,122.16,121.99,122.14,5609.0,106.2921,106.3618,106.2137,106.3443,5609.0
2023-02-23 15:05:00,122.14,122.21,122.01,122.06,2054.0,106.3443,106.4053,106.2312,106.2747,2054.0
2023-02-23 15:10:00,122.06,122.16,122.02,122.09,7511.0,106.2747,106.3618,106.2399,106.3008,7511.0
2023-02-23 15:15:00,122.09,122.15,122.0,122.09,8326.0,106.3008,106.353,106.2224,106.3008,8326.0
2023-02-23 15:20:00,122.09,122.09,121.97,122.03,25158.0,106.3008,106.3008,106.1963,106.2486,25158.0
2023-02-23 15:25:00,122.05,122.34,122.04,122.33,17892.0,106.266,106.5185,106.2573,106.5098,17892.0
2023-02-23 15:30:00,122.34,122.52,122.31,122.46,5442.0,106.5185,106.6752,106.4924,106.623,5442.0
2023-02-23 15:35:00,122.49,122.54,122.38,122.51,13468.0,106.6491,106.6926,106.5533,106.6665,13468.0
2023-02-23 15:40:00,122.5,122.58,122.45,122.56,16613.0,106.6578,106.7274,106.6143,106.71,16613.0
2023-02-23 15:45:00,122.47,122.5,122.26,122.26,10843.0,106.6317,106.6578,106.4488,106.4488,10843.0
2023-02-23 15:50:00,122.3,122.36,122.09,122.11,16970.0,106.4837,106.5359,106.3008,106.3182,16970.0
2023-02-23 15:55:00,122.12,122.39,122.04,122.3,54476.0,106.3269,106.562,106.2573,106.4837,54476.0
2023-02-24 09:30:00,120.55,120.84,120.48,120.83,15762.0,104.96,105.2125,104.899,105.2038,15762.0
2023-02-24 09:35:00,120.74,121.12,120.64,121.12,3564.0,105.1254,105.4563,105.0383,105.4563,3564.0
2023-02-24 09:40:00,120.96,121.0,120.5,120.5,3905.0,105.3169,105.3518,104.9164,104.9164,3905.0
2023-02-24 09:45:00,120.4,120.56,120.29,120.41,3047.0,104.8294,104.9687,104.7336,104.8381,3047.0
2023-02-24 09:50:00,120.53,120.72,120.4,120.72,4856.0,104.9426,105.108,104.8294,105.108,4856.0
2023-02-24 09:55:00,120.77,120.82,120.51,120.58,6100.0,105.1515,105.195,104.9251,104.9861,6100.0
2023-02-24 10:00:00,120.52,121.07,120.46,121.01,4977.0,104.9338,105.4127,104.8816,105.3605,4977.0
2023-02-24 10:05:00,121.07,121.23,121.0,121.0,1750.0,105.4127,105.552,105.3518,105.3518,1750.0
2023-02-24 10:10:00,120.9,120.99,120.64,120.65,2685.0,105.2647,105.3431,105.0383,105.047,2685.0
2023-02-24 10:15:00,120.66,120.8,120.51,120.75,1405.0,105.0557,105.1776,104.9251,105.1341,1405.0
2023-02-24 10:20:00,120.65,120.83,120.58,120.61,2931.0,105.047,105.2038,104.9861,105.0122,2931.0
2023-02-24 10:25:00,120.58,120.76,120.56,120.66,1700.0,104.9861,105.1428,104.9687,105.0557,1700.0
2023-02-24 10:30:00,120.67,120.7,120.5,120.63,4627.0,105.0644,105.0906,104.9164,105.0296,4627.0
2023-02-24 10:35:00,120.56,120.7,120.55,120.59,3432.0,104.9687,105.0906,104.96,104.9948,3432.0
2023-02-24 10:40:00,120.62,120.65,120.45,120.59,5823.0,105.0209,105.047,104.8729,104.9948,5823.0
2023-02-24 10:45:00,120.67,120.97,120.67,120.77,4030.0,105.0644,105.3257,105.0644,105.1515,4030.0
2023-02-24 10:50:00,120.58,120.82,120.46,120.82,2536.0,104.9861,105.195,104.8816,105.195,2536.0
2023-02-24 10:55:00,120.73,120.81,120.7,120.78,6038.0,105.1167,105.1863,105.0906,105.1602,6038.0
2023-02-24 11:00:00,120.78,120.91,120.76,120.82,2584.0,105.1602,105.2734,105.1428,105.195,2584.0
2023-02-24 11:05:00,120.83,121.07,120.83,121.03,3834.0,105.2038,105.4127,105.2038,105.3779,3834.0
2023-02-24 11:10:00,121.13,121.34,121.09,121.16,8209.0,105.465,105.6478,105.4301,105.4911,8209.0
2023-02-24 11:15:00,121.17,121.38,121.17,121.28,13589.0,105.4998,105.6826,105.4998,105.5956,13589.0
2023-02-24 11:20:00,121.27,121.4,121.16,121.31,3258.0,105.5869,105.7,105.4911,105.6217,3258.0
2023-02-24 11:25:00,121.38,121.62,121.37,121.55,7151.0,105.6826,105.8916,105.6739,105.8306,7151.0
2023-02-24 11:30:00,121.61,121.75,121.46,121.64,5934.0,105.8829,106.0048,105.7523,105.909,5934.0
2023-02-24 11:35:00,121.6,121.6,121.4,121.45,1687.0,105.8742,105.8742,105.7,105.7436,1687.0
2023-02-24 11:40:00,121.4,121.7,121.4,121.7,2544.0,105.7,105.9612,105.7,105.9612,2544.0
2023-02-24 11:45:00,121.68,121.81,121.67,121.79,4378.0,105.9438,106.057,105.9351,106.0396,4378.0
2023-02-24 11:50:00,121.83,122.05,121.83,121.85,6674.0,106.0744,106.266,106.0744,106.0918,6674.0
2023-02-24 11:55:00,121.88,121.91,121.76,121.91,8811.0,106.118,106.1441,106.0135,106.1441,8811.0
2023-02-24 12:00:00,121.95,121.97,121.73,121.73,2327.0,106.1789,106.1963,105.9874,105.9874,2327.0
2023-02-24 12:05:00,121.66,121.66,121.44,121.49,1934.0,105.9264,105.9264,105.7349,105.7784,1934.0
2023-02-24 12:10:00,121.52,121.57,121.45,121.46,3216.0,105.8045,105.8481,105.7436,105.7523,3216.0
2023-02-24 12:15:00,121.52,121.61,121.42,121.48,3944.0,105.8045,105.8829,105.7175,105.7697,3944.0
2023-02-24 12:20:00,121.54,121.54,121.42,121.47,4230.0,105.8219,105.8219,105.7175,105.761,4230.0
2023-02-24 12:25:00,121.45,121.53,121.31,121.51,7613.0,105.7436,105.8132,105.6217,105.7958,7613.0
2023-02-24 12:30:00,121.5,121.65,121.4,121.47,5145.0,105.7871,105.9177,105.7,105.761,5145.0
2023-02-24 12:35:00,121.44,121.49,121.42,121.42,2505.0,105.7349,105.7784,105.7175,105.7175,2505.0
2023-02-24 12:40:00,121.38,121.53,121.38,121.44,2402.0,105.6826,105.8132,105.6826,105.7349,2402.0
2023-02-24 12:45:00,121.39,121.48,121.36,121.48,3051.0,105.6913,105.7697,105.6652,105.7697,3051.0
2023-02-24 12:50:00,121.46,121.49,121.31,121.31,3756.0,105.7523,105.7784,105.6217,105.6217,3756.0
2023-02-24 12:55:00,121.3,121.34,121.2,121.2,3203.0,105.613,105.6478,105.5259,105.5259,3203.0
2023-02-24 13:00:00,121.2,121.2,121.05,121.09,6141.0,105.5259,105.5259,105.3953,105.4301,6141.0
2023-02-24 13:05:00,121.03,121.05,120.95,120.99,2321.0,105.3779,105.3953,105.3082,105.3431,2321.0
2023-02-24 13:10:00,120.99,121.14,120.97,121.12,4087.0,105.3431,105.4737,105.3257,105.4563,4087.0
2023-02-24 13:15:00,121.15,121.36,121.13,121.36,4471.0,105.4824,105.6652,105.465,105.6652,4471.0
2023-02-24 13:20:00,121.32,121.49,121.27,121.49,2100.0,105.6304,105.7784,105.5869,105.7784,2100.0
2023-02-24 13:25:00,121.5,121.52,121.43,121.46,5051.0,105.7871,105.8045,105.7262,105.7523,5051.0
2023-02-24 13:30:00,121.46,121.46,121.3,121.42,4859.0,105.7523,105.7523,105.613,105.7175,4859.0
2023-02-24 13:35:00,121.45,121.49,121.36,121.42,2717.0,105.7436,105.7784,105.6652,105.7175,2717.0
2023-02-24 13:40:00,121.42,121.56,121.38,121.5,2618.0,105.7175,105.8394,105.6826,105.7871,2618.0
2023-02-24 13:45:00,121.54,121.72,121.52,121.65,3338.0,105.8219,105.9787,105.8045,105.9177,3338.0
2023-02-24 13:50:00,121.64,121.74,121.64,121.73,3560.0,105.909,105.9961,105.909,105.9874,3560.0
2023-02-24 13:55:00,121.74,121.86,121.74,121.79,5559.0,105.9961,106.1006,105.9961,106.0396,5559.0
2023-02-24 14:00:00,121.8,121.93,121.7,121.89,3125.0,106.0483,106.1615,105.9612,106.1267,3125.0
2023-02-24 14:05:00,121.89,121.92,121.84,121.86,7074.0,106.1267,106.1528,106.0831,106.1006,7074.0
2023-02-24 14:10:00,121.88,121.88,121.7,121.84,2356.0,106.118,106.118,105.9612,106.0831,2356.0
2023-02-24 14:15:00,121.99,122.1,121.95,122.1,2546.0,106.2137,106.3095,106.1789,106.3095,2546.0
2023-02-24 14:20:00,122.14,122.15,122.03,122.03,5850.0,106.3443,106.353,106.2486,106.2486,5850.0
2023-02-24 14:25:00,122.08,122.14,122.07,122.09,13917.0,106.2921,106.3443,106.2834,106.3008,13917.0
2023-02-24 14:30:00,122.1,122.1,121.95,122.03,3429.0,106.3095,106.3095,106.1789,106.2486,3429.0
2023-02-24 14:35:00,121.97,122.0,121.84,121.86,7293.0,106.1963,106.2224,106.0831,106.1006,7293.0
2023-02-24 14:40:00,121.86,121.86,121.67,121.77,5745.0,106.1006,106.1006,105.9351,106.0222,5745.0
2023-02-24 14:45:00,121.8,122.18,121.8,122.17,5845.0,106.0483,106.3792,106.0483,106.3705,5845.0
2023-02-24 14:50:00,122.19,122.32,122.13,122.13,6430.0,106.3879,106.5011,106.3356,106.3356,6430.0
2023-02-24 14:55:00,122.11,122.34,122.08,122.31,5609.0,106.3182,106.5185,106.2921,106.4924,5609.0
2023-02-24 15:00:00,122.35,122.51,122.31,122.36,13772.0,106.5272,106.6665,106.4924,106.5359,13772.0
2023-02-24 15:05:00,122.39,122.53,122.32,122.38,9807.0,106.562,106.6839,106.5011,106.5533,9807.0
2023-02-24 15:10:00,122.41,122.41,122.12,122.12,8286.0,106.5794,106.5794,106.3269,106.3269,8286.0
2023-02-24 15:15:00,122.1,122.24,122.09,122.24,5622.0,106.3095,106.4314,106.3008,106.4314,5622.0
2023-02-24 15:20:00,122.26,122.32,122.21,122.28,7011.0,106.4488,106.5011,106.4053,106.4662,7011.0
2023-02-24 15:25:00,122.29,122.43,122.22,122.31,17698.0,106.4749,106.5968,106.414,106.4924,17698.0
2023-02-24 15:30:00,122.31,122.32,121.8,121.83,7957.0,106.4924,106.5011,106.0483,106.0744,7957.0
2023-02-24 15:35:00,121.82,121.93,121.75,121.86,6025.0,106.0657,106.1615,106.0048,106.1006,6025.0
2023-02-24 15:40:00,121.84,121.87,121.69,121.76,12073.0,106.0831,106.1093,105.9525,106.0135,12073.0
2023-02-24 15:45:00,121.76,121.76,121.58,121.71,22338.0,106.0135,106.0135,105.8568,105.97,22338.0
2023-02-24 15:50:00,121.72,121.72,121.55,121.67,34267.0,105.9787,105.9787,105.8306,105.9351,34267.0
2023-02-24 15:55:00,121.69,121.96,121.65,121.81,84819.0,105.9525,106.1876,105.9177,106.057,84819.0
2023-02-27 09:30:00,123.42,123.77,122.58,123.23,13554.0,107.4588,107.7635,106.7274,107.2934,13554.0
2023-02-27 09:35:00,123.07,123.45,123.05,123.15,6398.0,107.1541,107.4849,107.1367,107.2237,6398.0
2023-02-27 09:40:00,123.23,123.26,123.01,123.15,4116.0,107.2934,107.3195,107.1018,107.2237,4116.0
2023-02-27 09:45:00,123.12,123.35,123.11,123.23,5250.0,107.1976,107.3979,107.1889,107.2934,5250.0
2023-02-27 09:50:00,123.28,123.48,123.2,123.47,8613.0,107.3369,107.511,107.2673,107.5023,8613.0
2023-02-27 09:55:00,123.55,123.99,123.55,123.99,15163.0,107.572,107.9551,107.572,107.9551,15163.0
2023-02-27 10:00:00,123.97,124.07,123.58,123.58,9608.0,107.9377,108.0247,107.5981,107.5981,9608.0
2023-02-27 10:05:00,123.52,123.91,123.52,123.91,3201.0,107.5459,107.8854,107.5459,107.8854,3201.0
2023-02-27 10:10:00,123.81,124.14,123.8,124.13,14558.0,107.7984,108.0857,107.7897,108.077,14558.0
2023-02-27 10:15:00,124.13,124.14,123.75,123.86,8665.0,108.077,108.0857,107.7461,107.8419,8665.0
2023-02-27 10:20:00,123.82,123.82,123.64,123.68,6656.0,107.8071,107.8071,107.6504,107.6852,6656.0
2023-02-27 10:25:00,123.72,123.85,123.72,123.76,3901.0,107.72,107.8332,107.72,107.7548,3901.0
2023-02-27 10:30:00,123.71,123.73,123.48,123.53,4557.0,107.7113,107.7287,107.511,107.5546,4557.0
2023-02-27 10:35:00,123.58,123.59,123.1,123.13,4712.0,107.5981,107.6068,107.1802,107.2063,4712.0
2023-02-27 10:40:00,123.04,123.3,122.97,123.29,8026.0,107.128,107.3543,107.067,107.3456,8026.0
2023-02-27 10:45:00,123.3,123.3,123.07,123.17,3010.0,107.3543,107.3543,107.1541,107.2411,3010.0
2023-02-27 10:50:00,123.19,123.3,123.13,123.26,3754.0,107.2586,107.3543,107.2063,107.3195,3754.0
2023-02-27 10:55:00,123.24,123.29,123.07,123.24,3357.0,107.3021,107.3456,107.1541,107.3021,3357.0
2023-02-27 11:00:00,123.3,123.41,123.28,123.34,3930.0,107.3543,107.4501,107.3369,107.3892,3930.0
2023-02-27 11:05:00,123.37,123.42,123.34,123.42,3361.0,107.4153,107.4588,107.3892,107.4588,3361.0
2023-02-27 11:10:00,123.41,123.48,123.05,123.06,8251.0,107.4501,107.511,107.1367,107.1454,8251.0
2023-02-27 11:15:00,122.99,123.26,122.99,123.09,6809.0,107.0844,107.3195,107.0844,107.1715,6809.0
2023-02-27 11:20:00,123.11,123.13,122.86,122.88,7022.0,107.1889,107.2063,106.9712,106.9886,7022.0
2023-02-27 11:25:00,122.9,123.03,122.75,122.81,15341.0,107.0061,107.1192,106.8755,106.9277,15341.0
2023-02-27 11:30:00,122.81,122.81,122.55,122.59,4946.0,106.9277,106.9277,106.7013,106.7361,4946.0
2023-02-27 11:35:00,122.59,122.69,122.54,122.6,3400.0,106.7361,106.8232,106.6926,106.7449,3400.0
2023-02-27 11:40:00,122.61,122.84,122.61,122.66,4618.0,106.7536,106.9538,106.7536,106.7971,4618.0
2023-02-27 11:45:00,122.67,122.92,122.61,122.88,3851.0,106.8058,107.0235,106.7536,106.9886,3851.0
2023-02-27 11:50:00,122.88,122.93,122.82,122.9,3632.0,106.9886,107.0322,106.9364,107.0061,3632.0
2023-02-27 11:55:00,122.92,122.97,122.86,122.97,3362.0,107.0235,107.067,106.9712,107.067,3362.0
2023-02-27 12:00:00,122.97,122.97,122.68,122.77,6417.0,107.067,107.067,106.8145,106.8929,6417.0
2023-02-27 12:05:00,122.66,122.75,122.58,122.58,4619.0,106.7971,106.8755,106.7274,106.7274,4619.0
2023-02-27 12:10:00,122.61,122.77,122.57,122.73,7566.0,106.7536,106.8929,106.7187,106.858,7566.0
2023-02-27 12:15:00,122.7,122.73,122.51,122.54,6585.0,106.8319,106.858,106.6665,106.6926,6585.0
2023-02-27 12:20:00,122.53,122.64,122.43,122.53,8536.0,106.6839,106.7797,106.5968,106.6839,8536.0
2023-02-27 12:25:00,122.6,122.64,122.47,122.48,6717.0,106.7449,106.7797,106.6317,106.6404,6717.0
2023-02-27 12:30:00,122.48,122.67,122.42,122.57,7285.0,106.6404,106.8058,106.5881,106.7187,7285.0
2023-02-27 12:35:00,122.56,122.56,122.38,122.43,6416.0,106.71,106.71,106.5533,106.5968,6416.0
2023-02-27 12:40:00,122.43,122.46,122.31,122.32,11646.0,106.5968,106.623,106.4924,106.5011,11646.0
2023-02-27 12:45:00,122.38,122.51,122.31,122.43,13062.0,106.5533,106.6665,106.4924,106.5968,13062.0
2023-02-27 12:50:00,122.4,122.53,122.31,122.41,11787.0,106.5707,106.6839,106.4924,106.5794,11787.0
2023-02-27 12:55:00,122.42,122.55,122.41,122.45,6904.0,106.5881,106.7013,106.5794,106.6143,6904.0
2023-02-27 13:00:00,122.43,122.52,122.39,122.44,12056.0,106.5968,106.6752,106.562,106.6055,12056.0
2023-02-27 13:05:00,122.44,122.54,122.42,122.54,5523.0,106.6055,106.6926,106.5881,106.6926,5523.0
2023-02-27 13:10:00,122.5,122.6,122.48,122.58,9903.0,106.6578,106.7449,106.6404,106.7274,9903.0
2023-02-27 13:15:00,122.57,122.7,122.56,122.7,5435.0,106.7187,106.8319,106.71,106.8319,5435.0
2023-02-27 13:20:00,122.7,122.72,122.56,122.61,15610.0,106.8319,106.8493,106.71,106.7536,15610.0
2023-02-27 13:25:00,122.63,122.72,122.55,122.71,9010.0,106.771,106.8493,106.7013,106.8406,9010.0
2023-02-27 13:30:00,122.73,122.79,122.66,122.68,8027.0,106.858,106.9103,106.7971,106.8145,8027.0
2023-02-27 13:35:00,122.68,122.75,122.64,122.74,11691.0,106.8145,106.8755,106.7797,106.8667,11691.0
2023-02-27 13:40:00,122.8,122.8,122.74,122.75,3965.0,106.919,106.919,106.8667,106.8755,3965.0
2023-02-27 13:45:00,122.73,122.75,122.62,122.67,10081.0,106.858,106.8755,106.7623,106.8058,10081.0
2023-02-27 13:50:00,122.65,122.79,122.62,122.79,4310.0,106.7884,106.9103,106.7623,106.9103,4310.0
2023-02-27 13:55:00,122.78,123.0,122.75,122.98,6226.0,106.9016,107.0931,106.8755,107.0757,6226.0
2023-02-27 14:00:00,122.99,123.12,122.98,122.98,9216.0,107.0844,107.1976,107.0757,107.0757,9216.0
2023-02-27 14:05:00,123.0,123.06,122.92,122.95,5206.0,107.0931,107.1454,107.0235,107.0496,5206.0
2023-02-27 14:10:00,122.94,123.0,122.86,122.95,22163.0,107.0409,107.0931,106.9712,107.0496,22163.0
2023-02-27 14:15:00,122.89,122.9,122.72,122.72,10573.0,106.9973,107.0061,106.8493,106.8493,10573.0
2023-02-27 14:20:00,122.7,122.71,122.61,122.65,8664.0,106.8319,106.8406,106.7536,106.7884,8664.0
2023-02-27 14:25:00,122.71,122.79,122.65,122.79,7007.0,106.8406,106.9103,106.7884,106.9103,7007.0
2023-02-27 14:30:00,122.76,122.82,122.73,122.76,6937.0,106.8842,106.9364,106.858,106.8842,6937.0
2023-02-27 14:35:00,122.77,122.84,122.77,122.8,21337.0,106.8929,106.9538,106.8929,106.919,21337.0
2023-02-27 14:40:00,122.8,122.83,122.68,122.76,8841.0,106.919,106.9451,106.8145,106.8842,8841.0
2023-02-27 14:45:00,122.76,122.76,122.64,122.71,20591.0,106.8842,106.8842,106.7797,106.8406,20591.0
2023-02-27 14:50:00,122.69,122.72,122.53,122.53,12214.0,106.8232,106.8493,106.6839,106.6839,12214.0
2023-02-27 14:55:00,122.5,122.51,122.37,122.37,13678.0,106.6578,106.6665,106.5446,106.5446,13678.0
2023-02-27 15:00:00,122.39,122.48,122.35,122.46,11267.0,106.562,106.6404,106.5272,106.623,11267.0
2023-02-27 15:05:00,122.46,122.49,122.32,122.36,10444.0,106.623,106.6491,106.5011,106.5359,10444.0
2023-02-27 15:10:00,122.34,122.38,122.26,122.33,6340.0,106.5185,106.5533,106.4488,106.5098,6340.0
2023-02-27 15:15:00,122.36,122.37,122.21,122.3,10765.0,106.5359,106.5446,106.4053,106.4837,10765.0
2023-02-27 15:20:00,122.26,122.32,122.22,122.24,9729.0,106.4488,106.5011,106.414,106.4314,9729.0
2023-02-27 15:25:00,122.26,122.32,122.13,122.23,13858.0,106.4488,106.5011,106.3356,106.4227,13858.0
2023-02-27 15:30:00,122.28,122.29,122.02,122.13,8703.0,106.4662,106.4749,106.2399,106.3356,8703.0
2023-02-27 15:35:00,122.12,122.14,121.99,122.01,7973.0,106.3269,106.3443,106.2137,106.2312,7973.0
2023-02-27 15:40:00,122.03,122.33,122.01,122.22,9308.0,106.2486,106.5098,106.2312,106.414,9308.0
2023-02-27 15:45:00,122.22,122.42,122.21,122.32,18495.0,106.414,106.5881,106.4053,106.5011,18495.0
2023-02-27 15:50:00,122.32,122.57,122.32,122.57,29019.0,106.5011,106.7187,106.5011,106.7187,29019.0
2023-02-27 15:55:00,122.56,122.6,122.39,122.51,65397.0,106.71,106.7449,106.562,106.6665,65397.0
2023-02-28 09:30:00,122.57,122.99,122.51,122.72,12660.0,106.7187,107.0844,106.6665,106.8493,12660.0
2023-02-28 09:35:00,122.91,122.93,122.76,122.76,11312.0,107.0148,107.0322,106.8842,106.8842,11312.0
2023-02-28 09:40:00,122.78,123.19,122.78,123.18,7198.0,106.9016,107.2586,106.9016,107.2498,7198.0
2023-02-28 09:45:00,123.21,123.47,123.2,123.32,12515.0,107.276,107.5023,107.2673,107.3717,12515.0
2023-02-28 09:50:00,123.31,123.58,123.21,123.51,9452.0,107.363,107.5981,107.276,107.5372,9452.0
2023-02-28 09:55:00,123.38,123.47,123.19,123.29,10916.0,107.424,107.5023,107.2586,107.3456,10916.0
2023-02-28 10:00:00,123.33,123.4,123.19,123.37,2205.0,107.3804,107.4414,107.2586,107.4153,2205.0
2023-02-28 10:05:00,123.44,123.57,123.27,123.27,4210.0,107.4762,107.5894,107.3282,107.3282,4210.0
2023-02-28 10:10:00,123.28,123.28,122.91,122.92,4316.0,107.3369,107.3369,107.0148,107.0235,4316.0
2023-02-28 10:15:00,122.91,123.0,122.83,123.0,6122.0,107.0148,107.0931,106.9451,107.0931,6122.0
2023-02-28 10:20:00,122.97,123.26,122.97,123.23,3385.0,107.067,107.3195,107.067,107.2934,3385.0
2023-02-28 10:25:00,123.28,123.37,122.99,123.11,4167.0,107.3369,107.4153,107.0844,107.1889,4167.0
2023-02-28 10:30:00,123.13,123.21,123.08,123.21,3080.0,107.2063,107.276,107.1628,107.276,3080.0
2023-02-28 10:35:00,123.22,123.48,123.22,123.42,7607.0,107.2847,107.511,107.2847,107.4588,7607.0
2023-02-28 10:40:00,123.39,123.48,123.37,123.4,2230.0,107.4327,107.511,107.4153,107.4414,2230.0
2023-02-28 10:45:00,123.51,123.62,123.36,123.52,5313.0,107.5372,107.6329,107.4066,107.5459,5313.0
2023-02-28 10:50:00,123.47,123.59,123.36,123.54,5959.0,107.5023,107.6068,107.4066,107.5633,5959.0
2023-02-28 10:55:00,123.53,123.9,123.48,123.82,6892.0,107.5546,107.8767,107.511,107.8071,6892.0
2023-02-28 11:00:00,123.79,124.08,123.79,123.85,5230.0,107.781,108.0335,107.781,107.8332,5230.0
2023-02-28 11:05:00,123.88,124.02,123.85,124.0,4290.0,107.8593,107.9812,107.8332,107.9638,4290.0
2023-02-28 11:10:00,124.06,124.07,123.82,123.93,4710.0,108.016,108.0247,107.8071,107.9029,4710.0
2023-02-28 11:15:00,123.9,123.99,123.9,123.91,1412.0,107.8767,107.9551,107.8767,107.8854,1412.0
2023-02-28 11:20:00,123.96,123.98,123.85,123.85,3200.0,107.929,107.9464,107.8332,107.8332,3200.0
2023-02-28 11:25:00,123.87,123.94,123.84,123.88,1599.0,107.8506,107.9116,107.8245,107.8593,1599.0
2023-02-28 11:30:00,123.86,124.01,123.79,123.79,2374.0,107.8419,107.9725,107.781,107.781,2374.0
2023-02-28 11:35:00,123.81,123.83,123.74,123.82,1774.0,107.7984,107.8158,107.7374,107.8071,1774.0
2023-02-28 11:40:00,123.74,123.77,123.59,123.59,1500.0,107.7374,107.7635,107.6068,107.6068,1500.0
2023-02-28 11:45:00,123.56,123.69,123.55,123.69,2000.0,107.5807,107.6939,107.572,107.6939,2000.0
2023-02-28 11:50:00,123.67,123.67,123.55,123.61,2795.0,107.6765,107.6765,107.572,107.6242,2795.0
2023-02-28 11:55:00,123.58,123.69,123.58,123.66,4184.0,107.5981,107.6939,107.5981,107.6678,4184.0
2023-02-28 12:00:00,123.69,123.7,123.59,123.59,1700.0,107.6939,107.7026,107.6068,107.6068,1700.0
2023-02-28 12:05:00,123.56,123.65,123.56,123.59,3360.0,107.5807,107.6591,107.5807,107.6068,3360.0
2023-02-28 12:10:00,123.59,123.6,123.52,123.54,2831.0,107.6068,107.6155,107.5459,107.5633,2831.0
2023-02-28 12:15:00,123.55,123.61,123.47,123.6,4816.0,107.572,107.6242,107.5023,107.6155,4816.0
2023-02-28 12:20:00,123.6,123.63,123.47,123.47,2646.0,107.6155,107.6416,107.5023,107.5023,2646.0
2023-02-28 12:25:00,123.47,123.55,123.41,123.5,3284.0,107.5023,107.572,107.4501,107.5285,3284.0
2023-02-28 12:30:00,123.47,123.52,123.47,123.52,1461.0,107.5023,107.5459,107.5023,107.5459,1461.0
2023-02-28 12:35:00,123.5,123.52,123.36,123.43,2755.0,107.5285,107.5459,107.4066,107.4675,2755.0
2023-02-28 12:40:00,123.39,123.43,123.34,123.38,1415.0,107.4327,107.4675,107.3892,107.424,1415.0
2023-02-28 12:45:00,123.48,123.49,123.44,123.49,1102.0,107.511,107.5198,107.4762,107.5198,1102.0
2023-02-28 12:50:00,123.5,123.74,123.5,123.74,3410.0,107.5285,107.7374,107.5285,107.7374,3410.0
2023-02-28 12:55:00,123.76,123.83,123.75,123.8,2154.0,107.7548,107.8158,107.7461,107.7897,2154.0
2023-02-28 13:00:00,123.79,123.79,123.73,123.73,852.0,107.781,107.781,107.7287,107.7287,852.0
2023-02-28 13:05:00,123.73,123.75,123.59,123.59,2812.0,107.7287,107.7461,107.6068,107.6068,2812.0
2023-02-28 13:10:00,123.66,123.74,123.66,123.74,2037.0,107.6678,107.7374,107.6678,107.7374,2037.0
2023-02-28 13:15:00,123.61,123.72,123.61,123.69,1700.0,107.6242,107.72,107.6242,107.6939,1700.0
2023-02-28 13:20:00,123.71,123.81,123.69,123.77,1333.0,107.7113,107.7984,107.6939,107.7635,1333.0
2023-02-28 13:25:00,123.77,123.8,123.65,123.69,4358.0,107.7635,107.7897,107.6591,107.6939,4358.0
2023-02-28 13:30:00,123.67,123.68,123.51,123.63,4158.0,107.6765,107.6852,107.5372,107.6416,4158.0
2023-02-28 13:35:00,123.67,123.67,123.55,123.63,2127.0,107.6765,107.6765,107.572,107.6416,2127.0
2023-02-28 13:40:00,123.61,123.69,123.6,123.6,15223.0,107.6242,107.6939,107.6155,107.6155,15223.0
2023-02-28 13:45:00,123.6,123.72,123.6,123.7,1854.0,107.6155,107.72,107.6155,107.7026,1854.0
2023-02-28 13:50:00,123.71,123.82,123.68,123.78,3122.0,107.7113,107.8071,107.6852,107.7723,3122.0
2023-02-28 13:55:00,123.8,123.9,123.8,123.9,4553.0,107.7897,107.8767,107.7897,107.8767,4553.0
2023-02-28 14:00:00,123.86,123.97,123.81,123.82,4315.0,107.8419,107.9377,107.7984,107.8071,4315.0
2023-02-28 14:05:00,123.81,123.81,123.38,123.48,4776.0,107.7984,107.7984,107.424,107.511,4776.0
2023-02-28 14:10:00,123.47,123.48,123.39,123.46,2754.0,107.5023,107.511,107.4327,107.4936,2754.0
2023-02-28 14:15:00,123.42,123.44,123.23,123.25,14374.0,107.4588,107.4762,107.2934,107.3108,14374.0
2023-02-28 14:20:00,123.25,123.36,123.24,123.32,5155.0,107.3108,107.4066,107.3021,107.3717,5155.0
2023-02-28 14:25:00,123.23,123.25,123.17,123.23,5401.0,107.2934,107.3108,107.2411,107.2934,5401.0
2023-02-28 14:30:00,123.24,123.24,122.99,123.0,5782.0,107.3021,107.3021,107.0844,107.0931,5782.0
2023-02-28 14:35:00,123.0,123.21,122.96,123.21,4627.0,107.0931,107.276,107.0583,107.276,4627.0
2023-02-28 14:40:00,123.22,123.22,123.03,123.14,4890.0,107.2847,107.2847,107.1192,107.215,4890.0
2023-02-28 14:45:00,123.19,123.23,123.12,123.22,4445.0,107.2586,107.2934,107.1976,107.2847,4445.0
2023-02-28 14:50:00,123.19,123.19,123.0,123.11,2736.0,107.2586,107.2586,107.0931,107.1889,2736.0
2023-02-28 14:55:00,123.1,123.1,122.92,122.96,4549.0,107.1802,107.1802,107.0235,107.0583,4549.0
2023-02-28 15:00:00,122.92,122.96,122.82,122.95,14059.0,107.0235,107.0583,106.9364,107.0496,14059.0
2023-02-28 15:05:00,122.96,123.02,122.91,122.96,13061.0,107.0583,107.1105,107.0148,107.0583,13061.0
2023-02-28 15:10:00,122.96,123.09,122.86,122.95,9067.0,107.0583,107.1715,106.9712,107.0496,9067.0
2023-02-28 15:15:00,122.95,123.03,122.85,122.89,5952.0,107.0496,107.1192,106.9625,106.9973,5952.0
2023-02-28 15:20:00,122.91,122.96,122.72,122.82,6461.0,107.0148,107.0583,106.8493,106.9364,6461.0
2023-02-28 15:25:00,122.84,122.84,122.73,122.75,6219.0,106.9538,106.9538,106.858,106.8755,6219.0
2023-02-28 15:30:00,122.72,122.76,122.53,122.56,9105.0,106.8493,106.8842,106.6839,106.71,9105.0
2023-02-28 15:35:00,122.59,122.62,122.42,122.5,12965.0,106.7361,106.7623,106.5881,106.6578,12965.0
2023-02-28 15:40:00,122.51,122.65,122.37,122.61,11786.0,106.6665,106.7884,106.5446,106.7536,11786.0
2023-02-28 15:45:00,122.61,122.73,122.56,122.59,18340.0,106.7536,106.858,106.71,106.7361,18340.0
2023-02-28 15:50:00,122.58,122.59,122.29,122.4,36389.0,106.7274,106.7361,106.4749,106.5707,36389.0
2023-02-28 15:55:00,122.4,122.41,122.01,122.04,136666.0,106.5707,106.5794,106.2312,106.2573,136666.0
2023-03-01 09:30:00,122.14,122.14,120.69,121.27,38506.0,106.3443,106.3443,105.0819,105.5869,38506.0
2023-03-01 09:35:00,121.25,121.33,120.85,121.21,14547.0,105.5694,105.6391,105.2212,105.5346,14547.0
2023-03-01 09:40:00,121.21,121.28,120.73,120.99,15561.0,105.5346,105.5956,105.1167,105.3431,15561.0
2023-03-01 09:45:00,121.0,121.19,120.83,121.16,21575.0,105.3518,105.5172,105.2038,105.4911,21575.0
2023-03-01 09:50:00,121.2,121.3,120.96,121.01,8044.0,105.5259,105.613,105.3169,105.3605,8044.0
2023-03-01 09:55:00,121.02,121.17,120.75,120.82,7629.0,105.3692,105.4998,105.1341,105.195,7629.0
2023-03-01 10:00:00,120.92,121.03,120.55,120.55,15965.0,105.2821,105.3779,104.96,104.96,15965.0
2023-03-01 10:05:00,120.5,120.57,120.2,120.29,11520.0,104.9164,104.9774,104.6552,104.7336,11520.0
2023-03-01 10:10:00,120.21,120.27,119.85,119.9,21229.0,104.6639,104.7162,104.3505,104.394,21229.0
2023-03-01 10:15:00,119.9,120.19,119.75,120.19,8005.0,104.394,104.6465,104.2634,104.6465,8005.0
2023-03-01 10:20:00,120.21,120.55,120.13,120.23,6035.0,104.6639,104.96,104.5943,104.6814,6035.0
2023-03-01 10:25:00,120.16,120.27,120.0,120.12,6096.0,104.6204,104.7162,104.4811,104.5856,6096.0
2023-03-01 10:30:00,119.97,120.13,119.89,120.12,5958.0,104.455,104.5943,104.3853,104.5856,5958.0
2023-03-01 10:35:00,120.12,120.5,120.11,120.29,5261.0,104.5856,104.9164,104.5769,104.7336,5261.0
2023-03-01 10:40:00,120.3,120.46,120.25,120.26,3848.0,104.7423,104.8816,104.6988,104.7075,3848.0
2023-03-01 10:45:00,120.24,120.47,120.24,120.47,2989.0,104.6901,104.8903,104.6901,104.8903,2989.0
2023-03-01 10:50:00,120.45,120.45,120.13,120.13,5530.0,104.8729,104.8729,104.5943,104.5943,5530.0
2023-03-01 10:55:00,120.15,120.26,119.97,120.2,4097.0,104.6117,104.7075,104.455,104.6552,4097.0
2023-03-01 11:00:00,120.2,120.23,120.09,120.1,14658.0,104.6552,104.6814,104.5595,104.5682,14658.0
2023-03-01 11:05:00,120.14,120.2,119.73,119.79,16423.0,104.603,104.6552,104.246,104.2983,16423.0
2023-03-01 11:10:00,119.76,119.8,119.43,119.56,17855.0,104.2721,104.307,103.9848,104.098,17855.0
2023-03-01 11:15:00,119.58,119.69,119.5,119.55,7292.0,104.1154,104.2112,104.0458,104.0893,7292.0
2023-03-01 11:20:00,119.59,119.71,119.35,119.55,15053.0,104.1241,104.2286,103.9152,104.0893,15053.0
2023-03-01 11:25:00,119.55,119.93,119.55,119.79,8459.0,104.0893,104.4201,104.0893,104.2983,8459.0
2023-03-01 11:30:00,119.79,119.94,119.79,119.94,5354.0,104.2983,104.4289,104.2983,104.4289,5354.0
2023-03-01 11:35:00,119.95,120.12,119.87,120.01,4969.0,104.4376,104.5856,104.3679,104.4898,4969.0
2023-03-01 11:40:00,120.05,120.27,120.05,120.22,9022.0,104.5246,104.7162,104.5246,104.6726,9022.0
2023-03-01 11:45:00,120.25,120.42,120.19,120.31,5700.0,104.6988,104.8468,104.6465,104.751,5700.0
2023-03-01 11:50:00,120.31,120.42,120.21,120.32,7151.0,104.751,104.8468,104.6639,104.7597,7151.0
2023-03-01 11:55:00,120.38,120.51,120.32,120.38,6542.0,104.812,104.9251,104.7597,104.812,6542.0
2023-03-01 12:00:00,120.38,120.58,120.38,120.48,5972.0,104.812,104.9861,104.812,104.899,5972.0
2023-03-01 12:05:00,120.48,120.6,120.47,120.59,3336.0,104.899,105.0035,104.8903,104.9948,3336.0
2023-03-01 12:10:00,120.61,120.83,120.6,120.68,14133.0,105.0122,105.2038,105.0035,105.0732,14133.0
2023-03-01 12:15:00,120.74,120.78,120.65,120.67,5317.0,105.1254,105.1602,105.047,105.0644,5317.0
2023-03-01 12:20:00,120.66,120.93,120.66,120.85,7255.0,105.0557,105.2908,105.0557,105.2212,7255.0
2023-03-01 12:25:00,120.88,120.94,120.8,120.83,3567.0,105.2473,105.2995,105.1776,105.2038,3567.0
2023-03-01 12:30:00,120.84,120.96,120.83,120.84,3533.0,105.2125,105.3169,105.2038,105.2125,3533.0
2023-03-01 12:35:00,120.8,120.95,120.8,120.91,4397.0,105.1776,105.3082,105.1776,105.2734,4397.0
2023-03-01 12:40:00,120.95,121.04,120.95,121.01,2617.0,105.3082,105.3866,105.3082,105.3605,2617.0
2023-03-01 12:45:00,121.02,121.09,120.94,120.96,7022.0,105.3692,105.4301,105.2995,105.3169,7022.0
2023-03-01 12:50:00,121.01,121.02,120.91,120.92,11207.0,105.3605,105.3692,105.2734,105.2821,11207.0
2023-03-01 12:55:00,120.9,120.92,120.82,120.87,7118.0,105.2647,105.2821,105.195,105.2386,7118.0
2023-03-01 13:00:00,120.87,120.87,120.7,120.7,2809.0,105.2386,105.2386,105.0906,105.0906,2809.0
2023-03-01 13:05:00,120.68,120.7,120.54,120.54,3661.0,105.0732,105.0906,104.9513,104.9513,3661.0
2023-03-01 13:10:00,120.55,120.77,120.55,120.75,2946.0,104.96,105.1515,104.96,105.1341,2946.0
2023-03-01 13:15:00,120.78,120.81,120.67,120.77,6583.0,105.1602,105.1863,105.0644,105.1515,6583.0
2023-03-01 13:20:00,120.77,120.77,120.62,120.65,1941.0,105.1515,105.1515,105.0209,105.047,1941.0
2023-03-01 13:25:00,120.76,120.76,120.66,120.69,3183.0,105.1428,105.1428,105.0557,105.0819,3183.0
2023-03-01 13:30:00,120.65,120.65,120.56,120.58,7718.0,105.047,105.047,104.9687,104.9861,7718.0
2023-03-01 13:35:00,120.59,120.71,120.54,120.67,4546.0,104.9948,105.0993,104.9513,105.0644,4546.0
2023-03-01 13:40:00,120.66,120.68,120.61,120.62,1923.0,105.0557,105.0732,105.0122,105.0209,1923.0
2023-03-01 13:45:00,120.57,120.62,120.51,120.62,2902.0,104.9774,105.0209,104.9251,105.0209,2902.0
2023-03-01 13:50:00,120.67,120.7,120.61,120.69,2621.0,105.0644,105.0906,105.0122,105.0819,2621.0
2023-03-01 13:55:00,120.7,120.8,120.66,120.78,6323.0,105.0906,105.1776,105.0557,105.1602,6323.0
2023-03-01 14:00:00,120.78,120.78,120.46,120.54,6632.0,105.1602,105.1602,104.8816,104.9513,6632.0
2023-03-01 14:05:00,120.54,120.63,120.5,120.63,8717.0,104.9513,105.0296,104.9164,105.0296,8717.0
2023-03-01 14:10:00,120.63,120.75,120.61,120.72,6372.0,105.0296,105.1341,105.0122,105.108,6372.0
2023-03-01 14:15:00,120.73,120.74,120.52,120.58,7193.0,105.1167,105.1254,104.9338,104.9861,7193.0
2023-03-01 14:20:00,120.6,120.77,120.59,120.77,7712.0,105.0035,105.1515,104.9948,105.1515,7712.0
2023-03-01 14:25:00,120.75,120.76,120.56,120.57,10310.0,105.1341,105.1428,104.9687,104.9774,10310.0
2023-03-01 14:30:00,120.54,120.68,120.45,120.54,9607.0,104.9513,105.0732,104.8729,104.9513,9607.0
2023-03-01 14:35:00,120.53,120.69,120.5,120.69,10717.0,104.9426,105.0819,104.9164,105.0819,10717.0
2023-03-01 14:40:00,120.71,120.72,120.59,120.72,13809.0,105.0993,105.108,104.9948,105.108,13809.0
2023-03-01 14:45:00,120.73,120.73,120.59,120.64,13763.0,105.1167,105.1167,104.9948,105.0383,13763.0
2023-03-01 14:50:00,120.65,120.79,120.53,120.79,20847.0,105.047,105.1689,104.9426,105.1689,20847.0
2023-03-01 14:55:00,120.76,120.76,120.6,120.7,26355.0,105.1428,105.1428,105.0035,105.0906,26355.0
2023-03-01 15:00:00,120.67,120.86,120.66,120.86,19547.0,105.0644,105.2299,105.0557,105.2299,19547.0
2023-03-01 15:05:00,120.89,121.08,120.88,121.07,18520.0,105.256,105.4214,105.2473,105.4127,18520.0
2023-03-01 15:10:00,121.09,121.16,121.07,121.16,18901.0,105.4301,105.4911,105.4127,105.4911,18901.0
2023-03-01 15:15:00,121.18,121.19,120.98,121.11,16699.0,105.5085,105.5172,105.3344,105.4475,16699.0
2023-03-01 15:20:00,121.11,121.12,120.86,120.89,16439.0,105.4475,105.4563,105.2299,105.256,16439.0
2023-03-01 15:25:00,120.87,121.02,120.76,120.93,16097.0,105.2386,105.3692,105.1428,105.2908,16097.0
2023-03-01 15:30:00,120.91,121.15,120.86,121.13,23103.0,105.2734,105.4824,105.2299,105.465,23103.0
2023-03-01 15:35:00,121.1,121.12,121.01,121.06,11457.0,105.4388,105.4563,105.3605,105.404,11457.0
2023-03-01 15:40:00,121.06,121.25,120.99,121.23,21279.0,105.404,105.5694,105.3431,105.552,21279.0
2023-03-01 15:45:00,121.26,121.32,121.11,121.3,22005.0,105.5781,105.6304,105.4475,105.613,22005.0
2023-03-01 15:50:00,121.28,121.34,121.16,121.16,45964.0,105.5956,105.6478,105.4911,105.4911,45964.0
2023-03-01 15:55:00,121.16,121.25,121.09,121.22,136372.0,105.4911,105.5694,105.4301,105.5433,136372.0
2023-03-02 09:30:00,120.46,120.63,120.19,120.55,19014.0,104.8816,105.0296,104.6465,104.96,19014.0
2023-03-02 09:35:00,120.46,120.53,120.33,120.49,5297.0,104.8816,104.9426,104.7684,104.9077,5297.0
2023-03-02 09:40:00,120.49,120.52,120.27,120.41,5146.0,104.9077,104.9338,104.7162,104.8381,5146.0
2023-03-02 09:45:00,120.48,120.56,120.41,120.55,5762.0,104.899,104.9687,104.8381,104.96,5762.0
2023-03-02 09:50:00,120.67,120.85,120.67,120.84,13521.0,105.0644,105.2212,105.0644,105.2125,13521.0
2023-03-02 09:55:00,120.8,120.8,120.48,120.48,3689.0,105.1776,105.1776,104.899,104.899,3689.0
2023-03-02 10:00:00,120.54,120.91,120.54,120.79,6811.0,104.9513,105.2734,104.9513,105.1689,6811.0
2023-03-02 10:05:00,120.88,120.98,120.83,120.98,3522.0,105.2473,105.3344,105.2038,105.3344,3522.0
2023-03-02 10:10:00,120.99,121.15,120.98,121.15,7516.0,105.3431,105.4824,105.3344,105.4824,7516.0
2023-03-02 10:15:00,121.1,121.2,120.73,120.81,6298.0,105.4388,105.5259,105.1167,105.1863,6298.0
2023-03-02 10:20:00,120.83,120.84,120.57,120.78,5574.0,105.2038,105.2125,104.9774,105.1602,5574.0
2023-03-02 10:25:00,120.76,121.0,120.75,120.91,5313.0,105.1428,105.3518,105.1341,105.2734,5313.0
2023-03-02 10:30:00,120.93,121.08,120.9,121.04,4503.0,105.2908,105.4214,105.2647,105.3866,4503.0
2023-03-02 10:35:00,121.09,121.14,120.89,120.89,6987.0,105.4301,105.4737,105.256,105.256,6987.0
2023-03-02 10:40:00,120.88,120.93,120.83,120.88,7140.0,105.2473,105.2908,105.2038,105.2473,7140.0
2023-03-02 10:45:00,120.95,121.02,120.87,120.93,8265.0,105.3082,105.3692,105.2386,105.2908,8265.0
2023-03-02 10:50:00,120.94,121.12,120.9,121.05,8229.0,105.2995,105.4563,105.2647,105.3953,8229.0
2023-03-02 10:55:00,121.02,121.06,120.91,121.03,6351.0,105.3692,105.404,105.2734,105.3779,6351.0
2023-03-02 11:00:00,121.04,121.09,121.02,121.03,9134.0,105.3866,105.4301,105.3692,105.3779,9134.0
2023-03-02 11:05:00,121.05,121.2,121.04,121.14,8793.0,105.3953,105.5259,105.3866,105.4737,8793.0
2023-03-02 11:10:00,121.16,121.16,120.98,121.0,9576.0,105.4911,105.4911,105.3344,105.3518,9576.0
2023-03-02 11:15:00,121.05,121.09,120.96,120.96,5814.0,105.3953,105.4301,105.3169,105.3169,5814.0
2023-03-02 11:20:00,121.02,121.02,120.83,120.83,3781.0,105.3692,105.3692,105.2038,105.2038,3781.0
2023-03-02 11:25:00,120.85,120.86,120.71,120.8,9883.0,105.2212,105.2299,105.0993,105.1776,9883.0
2023-03-02 11:30:00,120.84,120.9,120.8,120.81,12093.0,105.2125,105.2647,105.1776,105.1863,12093.0
2023-03-02 11:35:00,120.83,120.83,120.65,120.66,1999.0,105.2038,105.2038,105.047,105.0557,1999.0
2023-03-02 11:40:00,120.67,120.77,120.67,120.7,11028.0,105.0644,105.1515,105.0644,105.0906,11028.0
2023-03-02 11:45:00,120.73,120.96,120.73,120.96,22281.0,105.1167,105.3169,105.1167,105.3169,22281.0
2023-03-02 11:50:00,120.97,121.04,120.89,120.89,5168.0,105.3257,105.3866,105.256,105.256,5168.0
2023-03-02 11:55:00,120.9,121.01,120.85,120.98,3680.0,105.2647,105.3605,105.2212,105.3344,3680.0
2023-03-02 12:00:00,121.0,121.05,120.96,121.03,25610.0,105.3518,105.3953,105.3169,105.3779,25610.0
2023-03-02 12:05:00,121.02,121.1,121.0,121.09,7155.0,105.3692,105.4388,105.3518,105.4301,7155.0
2023-03-02 12:10:00,121.07,121.1,120.9,120.93,3093.0,105.4127,105.4388,105.2647,105.2908,3093.0
2023-03-02 12:15:00,120.95,121.08,120.94,121.04,9246.0,105.3082,105.4214,105.2995,105.3866,9246.0
2023-03-02 12:20:00,121.02,121.22,121.02,121.22,2804.0,105.3692,105.5433,105.3692,105.5433,2804.0
2023-03-02 12:25:00,121.22,121.36,121.2,121.33,8485.0,105.5433,105.6652,105.5259,105.6391,8485.0
2023-03-02 12:30:00,121.35,121.55,121.35,121.55,8750.0,105.6565,105.8306,105.6565,105.8306,8750.0
2023-03-02 12:35:00,121.52,121.52,121.3,121.34,24864.0,105.8045,105.8045,105.613,105.6478,24864.0
2023-03-02 12:40:00,121.34,121.36,121.29,121.29,3317.0,105.6478,105.6652,105.6043,105.6043,3317.0
2023-03-02 12:45:00,121.33,121.35,121.22,121.23,3698.0,105.6391,105.6565,105.5433,105.552,3698.0
2023-03-02 12:50:00,121.25,121.41,121.24,121.41,3795.0,105.5694,105.7087,105.5607,105.7087,3795.0
2023-03-02 12:55:00,121.38,121.46,121.38,121.41,2688.0,105.6826,105.7523,105.6826,105.7087,2688.0
2023-03-02 13:00:00,121.39,121.44,121.35,121.37,3340.0,105.6913,105.7349,105.6565,105.6739,3340.0
2023-03-02 13:05:00,121.35,121.35,121.18,121.23,3494.0,105.6565,105.6565,105.5085,105.552,3494.0
2023-03-02 13:10:00,121.27,121.32,121.22,121.32,5492.0,105.5869,105.6304,105.5433,105.6304,5492.0
2023-03-02 13:15:00,121.29,121.33,121.22,121.32,1977.0,105.6043,105.6391,105.5433,105.6304,1977.0
2023-03-02 13:20:00,121.35,121.48,121.33,121.41,3687.0,105.6565,105.7697,105.6391,105.7087,3687.0
2023-03-02 13:25:00,121.38,121.41,121.29,121.3,3815.0,105.6826,105.7087,105.6043,105.613,3815.0
2023-03-02 13:30:00,121.31,121.34,121.29,121.3,2656.0,105.6217,105.6478,105.6043,105.613,2656.0
2023-03-02 13:35:00,121.34,121.74,121.34,121.53,15139.0,105.6478,105.9961,105.6478,105.8132,15139.0
2023-03-02 13:40:00,121.55,121.62,121.45,121.47,19707.0,105.8306,105.8916,105.7436,105.761,19707.0
2023-03-02 13:45:00,121.46,121.6,121.44,121.55,3956.0,105.7523,105.8742,105.7349,105.8306,3956.0
2023-03-02 13:50:00,121.61,121.67,121.6,121.64,2165.0,105.8829,105.9351,105.8742,105.909,2165.0
2023-03-02 13:55:00,121.67,121.83,121.65,121.81,7293.0,105.9351,106.0744,105.9177,106.057,7293.0
2023-03-02 14:00:00,121.84,122.03,121.84,121.92,15697.0,106.0831,106.2486,106.0831,106.1528,15697.0
2023-03-02 14:05:00,121.92,121.97,121.84,121.96,8219.0,106.1528,106.1963,106.0831,106.1876,8219.0
2023-03-02 14:10:00,121.93,121.93,121.77,121.79,4078.0,106.1615,106.1615,106.0222,106.0396,4078.0
2023-03-02 14:15:00,121.84,121.96,121.8,121.95,3629.0,106.0831,106.1876,106.0483,106.1789,3629.0
2023-03-02 14:20:00,121.95,122.07,121.92,122.07,5533.0,106.1789,106.2834,106.1528,106.2834,5533.0
2023-03-02 14:25:00,122.1,122.31,122.09,122.29,8161.0,106.3095,106.4924,106.3008,106.4749,8161.0
2023-03-02 14:30:00,122.35,122.35,122.23,122.26,7654.0,106.5272,106.5272,106.4227,106.4488,7654.0
2023-03-02 14:35:00,122.26,122.27,122.13,122.2,6268.0,106.4488,106.4575,106.3356,106.3966,6268.0
2023-03-02 14:40:00,122.24,122.24,122.1,122.1,4246.0,106.4314,106.4314,106.3095,106.3095,4246.0
2023-03-02 14:45:00,122.1,122.16,122.07,122.14,3677.0,106.3095,106.3618,106.2834,106.3443,3677.0
2023-03-02 14:50:00,122.14,122.15,122.07,122.14,5161.0,106.3443,106.353,106.2834,106.3443,5161.0
2023-03-02 14:55:00,122.13,122.26,122.1,122.21,6607.0,106.3356,106.4488,106.3095,106.4053,6607.0
2023-03-02 15:00:00,122.18,122.32,122.18,122.21,10210.0,106.3792,106.5011,106.3792,106.4053,10210.0
2023-03-02 15:05:00,122.19,122.29,122.13,122.24,16989.0,106.3879,106.4749,106.3356,106.4314,16989.0
2023-03-02 15:10:00,122.27,122.4,122.26,122.39,4119.0,106.4575,106.5707,106.4488,106.562,4119.0
2023-03-02 15:15:00,122.41,122.57,122.41,122.44,9183.0,106.5794,106.7187,106.5794,106.6055,9183.0
2023-03-02 15:20:00,122.42,122.52,122.36,122.47,7589.0,106.5881,106.6752,106.5359,106.6317,7589.0
2023-03-02 15:25:00,122.48,122.65,122.48,122.49,9698.0,106.6404,106.7884,106.6404,106.6491,9698.0
2023-03-02 15:30:00,122.53,122.7,122.49,122.67,7958.0,106.6839,106.8319,106.6491,106.8058,7958.0
2023-03-02 15:35:00,122.68,123.01,122.63,122.94,15343.0,106.8145,107.1018,106.771,107.0409,15343.0
2023-03-02 15:40:00,122.95,122.98,122.75,122.77,10365.0,107.0496,107.0757,106.8755,106.8929,10365.0
2023-03-02 15:45:00,122.77,122.89,122.75,122.76,17270.0,106.8929,106.9973,106.8755,106.8842,17270.0
2023-03-02 15:50:00,122.76,122.82,122.54,122.62,30041.0,106.8842,106.9364,106.6926,106.7623,30041.0
2023-03-02 15:55:00,122.62,122.89,122.61,122.86,72096.0,106.7623,106.9973,106.7536,106.9712,72096.0
2023-03-03 09:30:00,123.76,123.76,122.98,123.28,28435.0,107.7548,107.7548,107.0757,107.3369,28435.0
2023-03-03 09:35:00,123.2,123.28,123.01,123.01,5288.0,107.2673,107.3369,107.1018,107.1018,5288.0
2023-03-03 09:40:00,123.04,123.16,123.01,123.05,3743.0,107.128,107.2324,107.1018,107.1367,3743.0
2023-03-03 09:45:00,123.14,123.14,122.74,123.06,43307.0,107.215,107.215,106.8667,107.1454,43307.0
2023-03-03 09:50:00,123.13,123.42,123.11,123.42,5187.0,107.2063,107.4588,107.1889,107.4588,5187.0
2023-03-03 09:55:00,123.45,123.7,123.43,123.7,4555.0,107.4849,107.7026,107.4675,107.7026,4555.0
2023-03-03 10:00:00,123.58,123.58,122.85,123.19,22622.0,107.5981,107.5981,106.9625,107.2586,22622.0
2023-03-03 10:05:00,123.07,123.07,122.72,122.75,26571.0,107.1541,107.1541,106.8493,106.8755,26571.0
2023-03-03 10:10:00,122.77,123.18,122.74,123.18,16276.0,106.8929,107.2498,106.8667,107.2498,16276.0
2023-03-03 10:15:00,123.17,123.23,123.11,123.19,1927.0,107.2411,107.2934,107.1889,107.2586,1927.0
2023-03-03 10:20:00,123.19,123.28,123.13,123.15,11334.0,107.2586,107.3369,107.2063,107.2237,11334.0
2023-03-03 10:25:00,123.2,123.32,123.16,123.26,6350.0,107.2673,107.3717,107.2324,107.3195,6350.0
2023-03-03 10:30:00,123.21,123.23,123.0,123.09,12115.0,107.276,107.2934,107.0931,107.1715,12115.0
2023-03-03 10:35:00,123.08,123.29,123.08,123.15,3595.0,107.1628,107.3456,107.1628,107.2237,3595.0
2023-03-03 10:40:00,123.12,123.15,122.96,123.13,4935.0,107.1976,107.2237,107.0583,107.2063,4935.0
2023-03-03 10:45:00,123.15,123.2,123.06,123.08,3300.0,107.2237,107.2673,107.1454,107.1628,3300.0
2023-03-03 10:50:00,123.07,123.07,122.96,122.97,2527.0,107.1541,107.1541,107.0583,107.067,2527.0
2023-03-03 10:55:00,123.0,123.04,122.97,122.97,3918.0,107.0931,107.128,107.067,107.067,3918.0
2023-03-03 11:00:00,123.0,123.14,122.97,123.11,9170.0,107.0931,107.215,107.067,107.1889,9170.0
2023-03-03 11:05:00,123.22,123.31,123.2,123.29,1302.0,107.2847,107.363,107.2673,107.3456,1302.0
2023-03-03 11:10:00,123.28,123.31,123.15,123.19,3608.0,107.3369,107.363,107.2237,107.2586,3608.0
2023-03-03 11:15:00,123.14,123.27,123.13,123.26,6110.0,107.215,107.3282,107.2063,107.3195,6110.0
2023-03-03 11:20:00,123.27,123.27,123.15,123.15,2398.0,107.3282,107.3282,107.2237,107.2237,2398.0
2023-03-03 11:25:00,123.15,123.38,123.15,123.38,19873.0,107.2237,107.424,107.2237,107.424,19873.0
2023-03-03 11:30:00,123.37,123.42,123.24,123.27,8441.0,107.4153,107.4588,107.3021,107.3282,8441.0
2023-03-03 11:35:00,123.27,123.41,123.2,123.21,3070.0,107.3282,107.4501,107.2673,107.276,3070.0
2023-03-03 11:40:00,123.18,123.19,123.05,123.16,2696.0,107.2498,107.2586,107.1367,107.2324,2696.0
2023-03-03 11:45:00,123.19,123.29,123.19,123.25,2113.0,107.2586,107.3456,107.2586,107.3108,2113.0
2023-03-03 11:50:00,123.3,123.51,123.3,123.48,3900.0,107.3543,107.5372,107.3543,107.511,3900.0
2023-03-03 11:55:00,123.53,123.64,123.5,123.56,2843.0,107.5546,107.6504,107.5285,107.5807,2843.0
2023-03-03 12:00:00,123.51,123.6,123.5,123.6,1457.0,107.5372,107.6155,107.5285,107.6155,1457.0
2023-03-03 12:05:00,123.59,123.7,123.53,123.68,4444.0,107.6068,107.7026,107.5546,107.6852,4444.0
2023-03-03 12:10:00,123.68,123.8,123.66,123.78,3901.0,107.6852,107.7897,107.6678,107.7723,3901.0
2023-03-03 12:15:00,123.75,123.97,123.67,123.97,8131.0,107.7461,107.9377,107.6765,107.9377,8131.0
2023-03-03 12:20:00,123.94,123.97,123.86,123.94,9286.0,107.9116,107.9377,107.8419,107.9116,9286.0
2023-03-03 12:25:00,123.93,123.93,123.79,123.79,3421.0,107.9029,107.9029,107.781,107.781,3421.0
2023-03-03 12:30:00,123.78,123.8,123.68,123.72,2538.0,107.7723,107.7897,107.6852,107.72,2538.0
2023-03-03 12:35:00,123.71,123.71,123.63,123.7,1866.0,107.7113,107.7113,107.6416,107.7026,1866.0
2023-03-03 12:40:00,123.77,123.8,123.74,123.75,4130.0,107.7635,107.7897,107.7374,107.7461,4130.0
2023-03-03 12:45:00,123.75,123.8,123.71,123.72,3890.0,107.7461,107.7897,107.7113,107.72,3890.0
2023-03-03 12:50:00,123.73,123.8,123.69,123.74,2953.0,107.7287,107.7897,107.6939,107.7374,2953.0
2023-03-03 12:55:00,123.71,123.79,123.68,123.75,6337.0,107.7113,107.781,107.6852,107.7461,6337.0
2023-03-03 13:00:00,123.75,123.87,123.71,123.74,8374.0,107.7461,107.8506,107.7113,107.7374,8374.0
2023-03-03 13:05:00,123.74,123.9,123.73,123.89,3851.0,107.7374,107.8767,107.7287,107.868,3851.0
2023-03-03 13:10:00,123.88,123.89,123.82,123.84,2424.0,107.8593,107.868,107.8071,107.8245,2424.0
2023-03-03 13:15:00,123.83,123.83,123.67,123.67,2245.0,107.8158,107.8158,107.6765,107.6765,2245.0
2023-03-03 13:20:00,123.7,123.76,123.69,123.74,1091.0,107.7026,107.7548,107.6939,107.7374,1091.0
2023-03-03 13:25:00,123.69,123.85,123.69,123.82,4753.0,107.6939,107.8332,107.6939,107.8071,4753.0
2023-03-03 13:30:00,123.84,123.86,123.78,123.78,4064.0,107.8245,107.8419,107.7723,107.7723,4064.0
2023-03-03 13:35:00,123.77,123.77,123.71,123.72,2839.0,107.7635,107.7635,107.7113,107.72,2839.0
2023-03-03 13:40:00,123.72,123.79,123.71,123.74,4905.0,107.72,107.781,107.7113,107.7374,4905.0
2023-03-03 13:45:00,123.71,123.73,123.63,123.64,3858.0,107.7113,107.7287,107.6416,107.6504,3858.0
2023-03-03 13:50:00,123.61,123.67,123.55,123.67,3631.0,107.6242,107.6765,107.572,107.6765,3631.0
2023-03-03 13:55:00,123.66,123.67,123.59,123.63,4566.0,107.6678,107.6765,107.6068,107.6416,4566.0
2023-03-03 14:00:00,123.63,123.69,123.58,123.68,4342.0,107.6416,107.6939,107.5981,107.6852,4342.0
2023-03-03 14:05:00,123.65,123.69,123.58,123.68,3904.0,107.6591,107.6939,107.5981,107.6852,3904.0
2023-03-03 14:10:00,123.72,123.79,123.71,123.75,8311.0,107.72,107.781,107.7113,107.7461,8311.0
2023-03-03 14:15:00,123.73,123.8,123.72,123.76,3981.0,107.7287,107.7897,107.72,107.7548,3981.0
2023-03-03 14:20:00,123.77,123.84,123.76,123.76,2554.0,107.7635,107.8245,107.7548,107.7548,2554.0
2023-03-03 14:25:00,123.77,123.9,123.77,123.9,6262.0,107.7635,107.8767,107.7635,107.8767,6262.0
2023-03-03 14:30:00,123.87,123.94,123.85,123.91,2687.0,107.8506,107.9116,107.8332,107.8854,2687.0
2023-03-03 14:35:00,123.91,123.94,123.83,123.87,2642.0,107.8854,107.9116,107.8158,107.8506,2642.0
2023-03-03 14:40:00,123.87,123.87,123.79,123.85,2631.0,107.8506,107.8506,107.781,107.8332,2631.0
2023-03-03 14:45:00,123.85,123.91,123.82,123.88,2327.0,107.8332,107.8854,107.8071,107.8593,2327.0
2023-03-03 14:50:00,123.85,124.02,123.85,123.91,9006.0,107.8332,107.9812,107.8332,107.8854,9006.0
2023-03-03 14:55:00,123.89,124.1,123.89,124.1,3948.0,107.868,108.0509,107.868,108.0509,3948.0
2023-03-03 15:00:00,124.14,124.2,124.1,124.19,6216.0,108.0857,108.1379,108.0509,108.1292,6216.0
2023-03-03 15:05:00,124.23,124.41,124.23,124.41,11068.0,108.1641,108.3208,108.1641,108.3208,11068.0
2023-03-03 15:10:00,124.37,124.43,124.35,124.36,5316.0,108.2859,108.3382,108.2685,108.2772,5316.0
2023-03-03 15:15:00,124.34,124.37,124.29,124.31,3464.0,108.2598,108.2859,108.2163,108.2337,3464.0
2023-03-03 15:20:00,124.31,124.43,124.31,124.32,7981.0,108.2337,108.3382,108.2337,108.2424,7981.0
2023-03-03 15:25:00,124.31,124.32,124.17,124.23,4246.0,108.2337,108.2424,108.1118,108.1641,4246.0
2023-03-03 15:30:00,124.21,124.27,124.19,124.22,9561.0,108.1466,108.1989,108.1292,108.1553,9561.0
2023-03-03 15:35:00,124.23,124.23,124.07,124.17,16430.0,108.1641,108.1641,108.0247,108.1118,16430.0
2023-03-03 15:40:00,124.19,124.19,123.98,124.08,13795.0,108.1292,108.1292,107.9464,108.0335,13795.0
2023-03-03 15:45:00,124.08,124.2,124.0,124.16,15524.0,108.0335,108.1379,107.9638,108.1031,15524.0
2023-03-03 15:50:00,124.18,124.23,124.01,124.05,19866.0,108.1205,108.1641,107.9725,108.0073,19866.0
2023-03-03 15:55:00,124.07,124.16,124.01,124.07,61292.0,108.0247,108.1031,107.9725,108.0247,61292.0
2023-03-06 09:30:00,124.44,124.66,124.2,124.63,23943.0,108.3469,108.5384,108.1379,108.5123,23943.0
2023-03-06 09:35:00,124.61,124.61,124.21,124.26,6423.0,108.4949,108.4949,108.1466,108.1902,6423.0
2023-03-06 09:40:00,124.3,124.74,124.3,124.74,15367.0,108.225,108.6081,108.225,108.6081,15367.0
2023-03-06 09:45:00,124.78,124.83,124.62,124.78,3258.0,108.6429,108.6865,108.5036,108.6429,3258.0
2023-03-06 09:50:00,124.74,124.76,124.61,124.72,2044.0,108.6081,108.6255,108.4949,108.5907,2044.0
2023-03-06 09:55:00,124.65,124.68,124.54,124.66,2507.0,108.5297,108.5559,108.434,108.5384,2507.0
2023-03-06 10:00:00,124.68,124.75,124.38,124.75,7160.0,108.5559,108.6168,108.2947,108.6168,7160.0
2023-03-06 10:05:00,124.73,125.04,124.71,125.03,14763.0,108.5994,108.8693,108.582,108.8606,14763.0
2023-03-06 10:10:00,125.01,125.12,124.99,125.09,5409.0,108.8432,108.939,108.8258,108.9128,5409.0
2023-03-06 10:15:00,125.14,125.31,125.13,125.15,2887.0,108.9564,109.1044,108.9477,108.9651,2887.0
2023-03-06 10:20:00,125.2,125.23,125.02,125.21,7541.0,109.0086,109.0347,108.8519,109.0173,7541.0
2023-03-06 10:25:00,125.19,125.26,125.11,125.13,10534.0,108.9999,109.0609,108.9302,108.9477,10534.0
2023-03-06 10:30:00,125.16,125.24,125.1,125.19,8443.0,108.9738,109.0434,108.9215,108.9999,8443.0
2023-03-06 10:35:00,125.17,125.17,124.97,124.99,3763.0,108.9825,108.9825,108.8084,108.8258,3763.0
2023-03-06 10:40:00,124.91,125.11,124.91,125.08,5239.0,108.7561,108.9302,108.7561,108.9041,5239.0
2023-03-06 10:45:00,125.07,125.08,124.93,124.93,1535.0,108.8954,108.9041,108.7735,108.7735,1535.0
2023-03-06 10:50:00,124.98,125.13,124.95,125.09,2381.0,108.8171,108.9477,108.7909,108.9128,2381.0
2023-03-06 10:55:00,125.09,125.09,124.87,125.0,6022.0,108.9128,108.9128,108.7213,108.8345,6022.0
2023-03-06 11:00:00,124.94,125.02,124.92,125.01,1799.0,108.7822,108.8519,108.7648,108.8432,1799.0
2023-03-06 11:05:00,125.04,125.04,124.93,124.96,1496.0,108.8693,108.8693,108.7735,108.7996,1496.0
2023-03-06 11:10:00,124.95,124.99,124.87,124.99,2435.0,108.7909,108.8258,108.7213,108.8258,2435.0
2023-03-06 11:15:00,124.94,125.12,124.94,125.06,4862.0,108.7822,108.939,108.7822,108.8867,4862.0
2023-03-06 11:20:00,125.11,125.11,124.89,124.89,2942.0,108.9302,108.9302,108.7387,108.7387,2942.0
2023-03-06 11:25:00,124.88,124.99,124.78,124.85,4864.0,108.73,108.8258,108.6429,108.7039,4864.0
2023-03-06 11:30:00,124.86,124.93,124.86,124.92,2935.0,108.7126,108.7735,108.7126,108.7648,2935.0
2023-03-06 11:35:00,125.0,125.03,124.96,124.97,1317.0,108.8345,108.8606,108.7996,108.8084,1317.0
2023-03-06 11:40:00,124.94,124.94,124.82,124.88,3466.0,108.7822,108.7822,108.6778,108.73,3466.0
2023-03-06 11:45:00,124.88,124.94,124.85,124.87,3280.0,108.73,108.7822,108.7039,108.7213,3280.0
2023-03-06 11:50:00,124.87,124.89,124.7,124.8,5081.0,108.7213,108.7387,108.5733,108.6603,5081.0
2023-03-06 11:55:00,124.76,124.82,124.68,124.68,2554.0,108.6255,108.6778,108.5559,108.5559,2554.0
2023-03-06 12:00:00,124.65,124.73,124.52,124.72,2340.0,108.5297,108.5994,108.4166,108.5907,2340.0
2023-03-06 12:05:00,124.73,124.74,124.61,124.66,2858.0,108.5994,108.6081,108.4949,108.5384,2858.0
2023-03-06 12:10:00,124.77,124.77,124.63,124.69,2076.0,108.6342,108.6342,108.5123,108.5646,2076.0
2023-03-06 12:15:00,124.72,124.78,124.72,124.78,325.0,108.5907,108.6429,108.5907,108.6429,325.0
2023-03-06 12:20:00,124.77,124.77,124.53,124.57,10961.0,108.6342,108.6342,108.4253,108.4601,10961.0
2023-03-06 12:25:00,124.51,124.56,124.5,124.56,2791.0,108.4078,108.4514,108.3991,108.4514,2791.0
2023-03-06 12:30:00,124.58,124.59,124.49,124.5,2324.0,108.4688,108.4775,108.3904,108.3991,2324.0
2023-03-06 12:35:00,124.42,124.44,124.35,124.39,614.0,108.3295,108.3469,108.2685,108.3034,614.0
2023-03-06 12:40:00,124.37,124.42,124.22,124.29,2432.0,108.2859,108.3295,108.1553,108.2163,2432.0
2023-03-06 12:45:00,124.27,124.27,124.13,124.18,2777.0,108.1989,108.1989,108.077,108.1205,2777.0
2023-03-06 12:50:00,124.15,124.15,124.06,124.07,1598.0,108.0944,108.0944,108.016,108.0247,1598.0
2023-03-06 12:55:00,124.04,124.09,124.0,124.09,1830.0,107.9986,108.0422,107.9638,108.0422,1830.0
2023-03-06 13:00:00,124.01,124.11,123.99,124.0,1657.0,107.9725,108.0596,107.9551,107.9638,1657.0
2023-03-06 13:05:00,124.01,124.05,123.89,123.96,8812.0,107.9725,108.0073,107.868,107.929,8812.0
2023-03-06 13:10:00,123.97,124.0,123.93,123.95,2076.0,107.9377,107.9638,107.9029,107.9203,2076.0
2023-03-06 13:15:00,123.95,123.97,123.88,123.93,2079.0,107.9203,107.9377,107.8593,107.9029,2079.0
2023-03-06 13:20:00,123.94,124.04,123.87,124.01,2714.0,107.9116,107.9986,107.8506,107.9725,2714.0
2023-03-06 13:25:00,123.98,124.02,123.91,123.99,5003.0,107.9464,107.9812,107.8854,107.9551,5003.0
2023-03-06 13:30:00,123.98,124.06,123.98,123.99,4975.0,107.9464,108.016,107.9464,107.9551,4975.0
2023-03-06 13:35:00,123.98,123.98,123.77,123.77,2682.0,107.9464,107.9464,107.7635,107.7635,2682.0
2023-03-06 13:40:00,123.69,123.82,123.69,123.79,4797.0,107.6939,107.8071,107.6939,107.781,4797.0
2023-03-06 13:45:00,123.77,123.78,123.6,123.62,2525.0,107.7635,107.7723,107.6155,107.6329,2525.0
2023-03-06 13:50:00,123.66,123.67,123.54,123.59,2058.0,107.6678,107.6765,107.5633,107.6068,2058.0
2023-03-06 13:55:00,123.6,123.63,123.53,123.56,3122.0,107.6155,107.6416,107.5546,107.5807,3122.0
2023-03-06 14:00:00,123.59,123.62,123.51,123.57,2358.0,107.6068,107.6329,107.5372,107.5894,2358.0
2023-03-06 14:05:00,123.6,123.72,123.6,123.71,3423.0,107.6155,107.72,107.6155,107.7113,3423.0
2023-03-06 14:10:00,123.68,123.81,123.65,123.81,4073.0,107.6852,107.7984,107.6591,107.7984,4073.0
2023-03-06 14:15:00,123.78,123.78,123.69,123.74,2802.0,107.7723,107.7723,107.6939,107.7374,2802.0
2023-03-06 14:20:00,123.8,123.82,123.71,123.82,3703.0,107.7897,107.8071,107.7113,107.8071,3703.0
2023-03-06 14:25:00,123.84,123.86,123.76,123.82,2743.0,107.8245,107.8419,107.7548,107.8071,2743.0
2023-03-06 14:30:00,123.93,123.96,123.86,123.86,1905.0,107.9029,107.929,107.8419,107.8419,1905.0
2023-03-06 14:35:00,123.85,123.93,123.81,123.93,4575.0,107.8332,107.9029,107.7984,107.9029,4575.0
2023-03-06 14:40:00,123.96,124.07,123.94,124.04,3227.0,107.929,108.0247,107.9116,107.9986,3227.0
2023-03-06 14:45:00,124.0,124.0,123.87,123.87,2245.0,107.9638,107.9638,107.8506,107.8506,2245.0
2023-03-06 14:50:00,123.84,123.94,123.84,123.94,2022.0,107.8245,107.9116,107.8245,107.9116,2022.0
2023-03-06 14:55:00,123.98,124.0,123.85,123.92,4005.0,107.9464,107.9638,107.8332,107.8941,4005.0
2023-03-06 15:00:00,123.93,124.03,123.9,123.91,3214.0,107.9029,107.9899,107.8767,107.8854,3214.0
2023-03-06 15:05:00,123.91,124.12,123.9,124.11,3782.0,107.8854,108.0683,107.8767,108.0596,3782.0
2023-03-06 15:10:00,124.12,124.18,123.94,123.96,7611.0,108.0683,108.1205,107.9116,107.929,7611.0
2023-03-06 15:15:00,123.98,123.98,123.87,123.97,7476.0,107.9464,107.9464,107.8506,107.9377,7476.0
2023-03-06 15:20:00,123.95,123.97,123.72,123.72,9607.0,107.9203,107.9377,107.72,107.72,9607.0
2023-03-06 15:25:00,123.75,123.8,123.68,123.7,6259.0,107.7461,107.7897,107.6852,107.7026,6259.0
2023-03-06 15:30:00,123.7,123.74,123.6,123.74,7740.0,107.7026,107.7374,107.6155,107.7374,7740.0
2023-03-06 15:35:00,123.72,123.88,123.7,123.81,11857.0,107.72,107.8593,107.7026,107.7984,11857.0
2023-03-06 15:40:00,123.79,123.83,123.72,123.82,8536.0,107.781,107.8158,107.72,107.8071,8536.0
2023-03-06 15:45:00,123.82,123.98,123.8,123.98,11927.0,107.8071,107.9464,107.7897,107.9464,11927.0
2023-03-06 15:50:00,123.96,124.07,123.96,123.99,23498.0,107.929,108.0247,107.929,107.9551,23498.0
2023-03-06 15:55:00,123.98,124.0,123.81,123.84,34408.0,107.9464,107.9638,107.7984,107.8245,34408.0
2023-03-07 09:30:00,123.78,124.02,123.65,123.95,28131.0,107.7723,107.9812,107.6591,107.9203,28131.0
2023-03-07 09:35:00,123.89,124.04,123.76,123.82,4261.0,107.868,107.9986,107.7548,107.8071,4261.0
2023-03-07 09:40:00,123.85,123.9,123.6,123.65,4369.0,107.8332,107.8767,107.6155,107.6591,4369.0
2023-03-07 09:45:00,123.62,124.08,123.61,123.97,7349.0,107.6329,108.0335,107.6242,107.9377,7349.0
2023-03-07 09:50:00,123.93,124.02,123.72,123.88,9282.0,107.9029,107.9812,107.72,107.8593,9282.0
2023-03-07 09:55:00,123.85,123.97,123.78,123.97,2018.0,107.8332,107.9377,107.7723,107.9377,2018.0
2023-03-07 10:00:00,124.0,124.08,122.85,122.85,14926.0,107.9638,108.0335,106.9625,106.9625,14926.0
2023-03-07 10:05:00,122.99,123.14,122.44,122.48,10212.0,107.0844,107.215,106.6055,106.6404,10212.0
2023-03-07 10:10:00,122.52,122.89,122.39,122.87,6650.0,106.6752,106.9973,106.562,106.9799,6650.0
2023-03-07 10:15:00,122.9,122.94,122.59,122.59,10674.0,107.0061,107.0409,106.7361,106.7361,10674.0
2023-03-07 10:20:00,122.56,123.07,122.43,122.82,22142.0,106.71,107.1541,106.5968,106.9364,22142.0
2023-03-07 10:25:00,122.78,122.88,122.42,122.58,6133.0,106.9016,106.9886,106.5881,106.7274,6133.0
2023-03-07 10:30:00,122.6,123.08,122.6,122.98,5477.0,106.7449,107.1628,106.7449,107.0757,5477.0
2023-03-07 10:35:00,122.91,123.03,122.65,122.71,5150.0,107.0148,107.1192,106.7884,106.8406,5150.0
2023-03-07 10:40:00,122.69,122.69,121.92,121.93,38099.0,106.8232,106.8232,106.1528,106.1615,38099.0
2023-03-07 10:45:00,121.91,122.52,121.88,122.36,6102.0,106.1441,106.6752,106.118,106.5359,6102.0
2023-03-07 10:50:00,122.21,122.22,121.76,121.89,6532.0,106.4053,106.414,106.0135,106.1267,6532.0
2023-03-07 10:55:00,122.06,122.06,121.38,121.38,6107.0,106.2747,106.2747,105.6826,105.6826,6107.0
2023-03-07 11:00:00,121.34,121.65,121.28,121.58,11358.0,105.6478,105.9177,105.5956,105.8568,11358.0
2023-03-07 11:05:00,121.66,121.77,121.47,121.55,5477.0,105.9264,106.0222,105.761,105.8306,5477.0
2023-03-07 11:10:00,121.61,121.69,121.25,121.25,4591.0,105.8829,105.9525,105.5694,105.5694,4591.0
2023-03-07 11:15:00,121.28,121.38,121.22,121.29,3151.0,105.5956,105.6826,105.5433,105.6043,3151.0
2023-03-07 11:20:00,121.37,121.37,121.14,121.16,16496.0,105.6739,105.6739,105.4737,105.4911,16496.0
2023-03-07 11:25:00,121.15,121.33,120.93,121.02,5318.0,105.4824,105.6391,105.2908,105.3692,5318.0
2023-03-07 11:30:00,121.06,121.15,120.99,121.0,5255.0,105.404,105.4824,105.3431,105.3518,5255.0
2023-03-07 11:35:00,121.02,121.35,121.02,121.29,13138.0,105.3692,105.6565,105.3692,105.6043,13138.0
2023-03-07 11:40:00,121.33,121.39,121.11,121.36,3222.0,105.6391,105.6913,105.4475,105.6652,3222.0
2023-03-07 11:45:00,121.42,121.42,121.3,121.41,1813.0,105.7175,105.7175,105.613,105.7087,1813.0
2023-03-07 11:50:00,121.47,121.5,121.28,121.29,5567.0,105.761,105.7871,105.5956,105.6043,5567.0
2023-03-07 11:55:00,121.28,121.31,121.2,121.2,2845.0,105.5956,105.6217,105.5259,105.5259,2845.0
2023-03-07 12:00:00,121.14,121.29,121.07,121.07,12858.0,105.4737,105.6043,105.4127,105.4127,12858.0
2023-03-07 12:05:00,121.05,121.05,120.8,120.86,2776.0,105.3953,105.3953,105.1776,105.2299,2776.0
2023-03-07 12:10:00,120.91,121.08,120.87,121.02,2152.0,105.2734,105.4214,105.2386,105.3692,2152.0
2023-03-07 12:15:00,121.01,121.31,121.0,121.31,2481.0,105.3605,105.6217,105.3518,105.6217,2481.0
2023-03-07 12:20:00,121.35,121.78,121.26,121.42,10387.0,105.6565,106.0309,105.5781,105.7175,10387.0
2023-03-07 12:25:00,121.38,121.58,121.28,121.37,2075.0,105.6826,105.8568,105.5956,105.6739,2075.0
2023-03-07 12:30:00,121.26,121.41,121.26,121.38,3771.0,105.5781,105.7087,105.5781,105.6826,3771.0
2023-03-07 12:35:00,121.33,121.39,121.21,121.26,13401.0,105.6391,105.6913,105.5346,105.5781,13401.0
2023-03-07 12:40:00,121.3,121.3,121.13,121.17,3108.0,105.613,105.613,105.465,105.4998,3108.0
2023-03-07 12:45:00,121.2,121.38,121.2,121.36,2625.0,105.5259,105.6826,105.5259,105.6652,2625.0
2023-03-07 12:50:00,121.34,121.42,121.06,121.06,2113.0,105.6478,105.7175,105.404,105.404,2113.0
2023-03-07 12:55:00,121.02,121.11,120.91,120.92,3489.0,105.3692,105.4475,105.2734,105.2821,3489.0
2023-03-07 13:00:00,120.92,120.92,120.7,120.72,4963.0,105.2821,105.2821,105.0906,105.108,4963.0
2023-03-07 13:05:00,120.68,120.69,120.54,120.57,3955.0,105.0732,105.0819,104.9513,104.9774,3955.0
2023-03-07 13:10:00,120.57,120.58,120.38,120.43,4169.0,104.9774,104.9861,104.812,104.8555,4169.0
2023-03-07 13:15:00,120.45,120.5,120.39,120.42,5061.0,104.8729,104.9164,104.8207,104.8468,5061.0
2023-03-07 13:20:00,120.39,120.4,120.25,120.25,4186.0,104.8207,104.8294,104.6988,104.6988,4186.0
2023-03-07 13:25:00,120.28,120.44,120.28,120.4,6768.0,104.7249,104.8642,104.7249,104.8294,6768.0
2023-03-07 13:30:00,120.33,120.41,120.26,120.27,2023.0,104.7684,104.8381,104.7075,104.7162,2023.0
2023-03-07 13:35:00,120.21,120.27,120.1,120.15,7486.0,104.6639,104.7162,104.5682,104.6117,7486.0
2023-03-07 13:40:00,120.15,120.2,120.06,120.08,9275.0,104.6117,104.6552,104.5333,104.5507,9275.0
2023-03-07 13:45:00,120.05,120.18,120.04,120.08,5786.0,104.5246,104.6378,104.5159,104.5507,5786.0
2023-03-07 13:50:00,120.04,120.07,119.95,119.95,7103.0,104.5159,104.542,104.4376,104.4376,7103.0
2023-03-07 13:55:00,119.95,120.13,119.85,120.11,9037.0,104.4376,104.5943,104.3505,104.5769,9037.0
2023-03-07 14:00:00,120.07,120.25,119.98,119.98,4486.0,104.542,104.6988,104.4637,104.4637,4486.0
2023-03-07 14:05:00,119.96,120.03,119.87,119.9,4766.0,104.4463,104.5072,104.3679,104.394,4766.0
2023-03-07 14:10:00,119.9,119.96,119.87,119.94,4356.0,104.394,104.4463,104.3679,104.4289,4356.0
2023-03-07 14:15:00,119.9,120.03,119.82,119.9,7376.0,104.394,104.5072,104.3244,104.394,7376.0
2023-03-07 14:20:00,119.91,119.92,119.74,119.84,5203.0,104.4027,104.4114,104.2547,104.3418,5203.0
2023-03-07 14:25:00,119.87,119.92,119.81,119.81,4521.0,104.3679,104.4114,104.3157,104.3157,4521.0
2023-03-07 14:30:00,119.81,120.0,119.8,119.99,8310.0,104.3157,104.4811,104.307,104.4724,8310.0
2023-03-07 14:35:00,119.99,120.07,119.97,119.99,5964.0,104.4724,104.542,104.455,104.4724,5964.0
2023-03-07 14:40:00,119.97,120.03,119.85,119.85,5718.0,104.455,104.5072,104.3505,104.3505,5718.0
2023-03-07 14:45:00,119.83,120.16,119.83,120.11,10131.0,104.3331,104.6204,104.3331,104.5769,10131.0
2023-03-07 14:50:00,120.1,120.25,120.1,120.11,9960.0,104.5682,104.6988,104.5682,104.5769,9960.0
2023-03-07 14:55:00,120.06,120.17,119.97,120.17,8630.0,104.5333,104.6291,104.455,104.6291,8630.0
2023-03-07 15:00:00,120.17,120.29,120.11,120.14,13557.0,104.6291,104.7336,104.5769,104.603,13557.0
2023-03-07 15:05:00,120.1,120.23,120.1,120.2,9831.0,104.5682,104.6814,104.5682,104.6552,9831.0
2023-03-07 15:10:00,120.22,120.56,120.22,120.51,14372.0,104.6726,104.9687,104.6726,104.9251,14372.0
2023-03-07 15:15:00,120.53,120.55,120.44,120.55,10172.0,104.9426,104.96,104.8642,104.96,10172.0
2023-03-07 15:20:00,120.52,120.54,120.3,120.38,10571.0,104.9338,104.9513,104.7423,104.812,10571.0
2023-03-07 15:25:00,120.36,120.4,120.26,120.33,8938.0,104.7945,104.8294,104.7075,104.7684,8938.0
2023-03-07 15:30:00,120.38,120.61,120.34,120.58,11499.0,104.812,105.0122,104.7771,104.9861,11499.0
2023-03-07 15:35:00,120.58,120.85,120.58,120.8,19319.0,104.9861,105.2212,104.9861,105.1776,19319.0
2023-03-07 15:40:00,120.85,120.89,120.52,120.52,15734.0,105.2212,105.256,104.9338,104.9338,15734.0
2023-03-07 15:45:00,120.5,120.56,120.42,120.51,27740.0,104.9164,104.9687,104.8468,104.9251,27740.0
2023-03-07 15:50:00,120.51,120.69,120.37,120.55,48931.0,104.9251,105.0819,104.8032,104.96,48931.0
2023-03-07 15:55:00,120.56,120.63,120.52,120.61,83292.0,104.9687,105.0296,104.9338,105.0122,83292.0
2023-03-08 09:30:00,120.88,121.42,120.84,121.27,16138.0,105.2473,105.7175,105.2125,105.5869,16138.0
2023-03-08 09:35:00,121.06,121.35,120.91,121.14,26033.0,105.404,105.6565,105.2734,105.4737,26033.0
2023-03-08 09:40:00,121.11,121.43,121.06,121.22,11615.0,105.4475,105.7262,105.404,105.5433,11615.0
2023-03-08 09:45:00,121.29,121.57,121.27,121.57,7166.0,105.6043,105.8481,105.5869,105.8481,7166.0
2023-03-08 09:50:00,121.76,121.81,121.61,121.7,10662.0,106.0135,106.057,105.8829,105.9612,10662.0
2023-03-08 09:55:00,121.75,121.79,121.35,121.5,5004.0,106.0048,106.0396,105.6565,105.7871,5004.0
2023-03-08 10:00:00,121.62,121.75,121.13,121.75,7201.0,105.8916,106.0048,105.465,106.0048,7201.0
2023-03-08 10:05:00,121.77,121.99,121.76,121.98,5416.0,106.0222,106.2137,106.0135,106.205,5416.0
2023-03-08 10:10:00,121.91,122.13,121.82,121.86,4444.0,106.1441,106.3356,106.0657,106.1006,4444.0
2023-03-08 10:15:00,121.85,121.95,121.71,121.78,4001.0,106.0918,106.1789,105.97,106.0309,4001.0
2023-03-08 10:20:00,121.78,122.47,121.75,122.43,11356.0,106.0309,106.6317,106.0048,106.5968,11356.0
2023-03-08 10:25:00,122.36,122.58,122.07,122.07,10323.0,106.5359,106.7274,106.2834,106.2834,10323.0
2023-03-08 10:30:00,122.09,122.44,122.0,122.4,3288.0,106.3008,106.6055,106.2224,106.5707,3288.0
2023-03-08 10:35:00,122.36,122.54,122.35,122.4,16038.0,106.5359,106.6926,106.5272,106.5707,16038.0
2023-03-08 10:40:00,122.31,122.34,122.07,122.09,2674.0,106.4924,106.5185,106.2834,106.3008,2674.0
2023-03-08 10:45:00,122.16,122.16,121.98,122.0,2653.0,106.3618,106.3618,106.205,106.2224,2653.0
2023-03-08 10:50:00,121.98,122.14,121.94,122.09,4176.0,106.205,106.3443,106.1702,106.3008,4176.0
2023-03-08 10:55:00,122.09,122.29,122.02,122.29,9839.0,106.3008,106.4749,106.2399,106.4749,9839.0
2023-03-08 11:00:00,122.28,122.34,122.23,122.3,4500.0,106.4662,106.5185,106.4227,106.4837,4500.0
2023-03-08 11:05:00,122.35,122.45,122.32,122.38,7155.0,106.5272,106.6143,106.5011,106.5533,7155.0
2023-03-08 11:10:00,122.37,122.43,122.24,122.43,7340.0,106.5446,106.5968,106.4314,106.5968,7340.0
2023-03-08 11:15:00,122.45,122.5,122.22,122.34,11564.0,106.6143,106.6578,106.414,106.5185,11564.0
2023-03-08 11:20:00,122.29,122.3,122.01,122.01,8130.0,106.4749,106.4837,106.2312,106.2312,8130.0
2023-03-08 11:25:00,121.94,122.13,121.94,122.04,13243.0,106.1702,106.3356,106.1702,106.2573,13243.0
2023-03-08 11:30:00,122.04,122.11,121.96,122.07,3041.0,106.2573,106.3182,106.1876,106.2834,3041.0
2023-03-08 11:35:00,122.01,122.08,121.95,122.05,2761.0,106.2312,106.2921,106.1789,106.266,2761.0
2023-03-08 11:40:00,122.05,122.19,122.0,122.0,4629.0,106.266,106.3879,106.2224,106.2224,4629.0
2023-03-08 11:45:00,122.09,122.22,122.0,122.11,9333.0,106.3008,106.414,106.2224,106.3182,9333.0
2023-03-08 11:50:00,122.06,122.2,122.0,122.19,6406.0,106.2747,106.3966,106.2224,106.3879,6406.0
2023-03-08 11:55:00,122.18,122.26,122.1,122.15,5628.0,106.3792,106.4488,106.3095,106.353,5628.0
2023-03-08 12:00:00,122.18,122.24,122.06,122.07,4568.0,106.3792,106.4314,106.2747,106.2834,4568.0
2023-03-08 12:05:00,122.12,122.14,121.86,121.93,3630.0,106.3269,106.3443,106.1006,106.1615,3630.0
2023-03-08 12:10:00,121.91,121.95,121.71,121.74,3151.0,106.1441,106.1789,105.97,105.9961,3151.0
2023-03-08 12:15:00,121.78,122.04,121.75,122.0,33150.0,106.0309,106.2573,106.0048,106.2224,33150.0
2023-03-08 12:20:00,122.02,122.07,121.97,122.06,2992.0,106.2399,106.2834,106.1963,106.2747,2992.0
2023-03-08 12:25:00,122.06,122.1,121.9,121.9,3666.0,106.2747,106.3095,106.1354,106.1354,3666.0
2023-03-08 12:30:00,121.86,121.86,121.67,121.79,2791.0,106.1006,106.1006,105.9351,106.0396,2791.0
2023-03-08 12:35:00,121.78,121.83,121.73,121.78,5602.0,106.0309,106.0744,105.9874,106.0309,5602.0
2023-03-08 12:40:00,121.79,121.84,121.74,121.74,2550.0,106.0396,106.0831,105.9961,105.9961,2550.0
2023-03-08 12:45:00,121.77,121.79,121.68,121.68,1500.0,106.0222,106.0396,105.9438,105.9438,1500.0
2023-03-08 12:50:00,121.75,121.78,121.69,121.77,2808.0,106.0048,106.0309,105.9525,106.0222,2808.0
2023-03-08 12:55:00,121.72,121.74,121.6,121.67,6353.0,105.9787,105.9961,105.8742,105.9351,6353.0
2023-03-08 13:00:00,121.65,121.7,121.36,121.37,6814.0,105.9177,105.9612,105.6652,105.6739,6814.0
2023-03-08 13:05:00,121.38,121.47,121.33,121.39,10834.0,105.6826,105.761,105.6391,105.6913,10834.0
2023-03-08 13:10:00,121.4,121.54,121.34,121.47,6581.0,105.7,105.8219,105.6478,105.761,6581.0
2023-03-08 13:15:00,121.39,121.41,121.25,121.3,9272.0,105.6913,105.7087,105.5694,105.613,9272.0
2023-03-08 13:20:00,121.33,121.42,121.28,121.4,11408.0,105.6391,105.7175,105.5956,105.7,11408.0
2023-03-08 13:25:00,121.4,121.4,121.29,121.29,2949.0,105.7,105.7,105.6043,105.6043,2949.0
2023-03-08 13:30:00,121.28,121.6,121.26,121.56,3264.0,105.5956,105.8742,105.5781,105.8394,3264.0
2023-03-08 13:35:00,121.56,121.81,121.53,121.71,5242.0,105.8394,106.057,105.8132,105.97,5242.0
2023-03-08 13:40:00,121.73,121.9,121.62,121.9,5249.0,105.9874,106.1354,105.8916,106.1354,5249.0
2023-03-08 13:45:00,121.88,121.97,121.87,121.96,4594.0,106.118,106.1963,106.1093,106.1876,4594.0
2023-03-08 13:50:00,121.98,122.09,121.94,122.07,3148.0,106.205,106.3008,106.1702,106.2834,3148.0
2023-03-08 13:55:00,122.08,122.18,121.92,122.0,3652.0,106.2921,106.3792,106.1528,106.2224,3652.0
2023-03-08 14:00:00,121.97,122.23,121.95,122.23,8976.0,106.1963,106.4227,106.1789,106.4227,8976.0
2023-03-08 14:05:00,122.2,122.27,121.81,121.93,38555.0,106.3966,106.4575,106.057,106.1615,38555.0
2023-03-08 14:10:00,121.98,121.98,121.79,121.79,2483.0,106.205,106.205,106.0396,106.0396,2483.0
2023-03-08 14:15:00,121.75,121.75,121.61,121.61,2923.0,106.0048,106.0048,105.8829,105.8829,2923.0
2023-03-08 14:20:00,121.62,121.73,121.48,121.49,2980.0,105.8916,105.9874,105.7697,105.7784,2980.0
2023-03-08 14:25:00,121.47,121.62,121.47,121.59,4281.0,105.761,105.8916,105.761,105.8655,4281.0
2023-03-08 14:30:00,121.56,121.6,121.42,121.42,5306.0,105.8394,105.8742,105.7175,105.7175,5306.0
2023-03-08 14:35:00,121.35,121.62,121.35,121.49,8770.0,105.6565,105.8916,105.6565,105.7784,8770.0
2023-03-08 14:40:00,121.49,121.56,121.43,121.46,3033.0,105.7784,105.8394,105.7262,105.7523,3033.0
2023-03-08 14:45:00,121.49,121.55,121.43,121.49,5125.0,105.7784,105.8306,105.7262,105.7784,5125.0
2023-03-08 14:50:00,121.48,121.5,121.32,121.37,2522.0,105.7697,105.7871,105.6304,105.6739,2522.0
2023-03-08 14:55:00,121.36,121.49,121.35,121.43,8604.0,105.6652,105.7784,105.6565,105.7262,8604.0
2023-03-08 15:00:00,121.41,121.49,121.37,121.42,2584.0,105.7087,105.7784,105.6739,105.7175,2584.0
2023-03-08 15:05:00,121.4,121.48,121.36,121.44,5879.0,105.7,105.7697,105.6652,105.7349,5879.0
2023-03-08 15:10:00,121.39,121.51,121.38,121.44,7641.0,105.6913,105.7958,105.6826,105.7349,7641.0
2023-03-08 15:15:00,121.45,121.52,121.42,121.49,7382.0,105.7436,105.8045,105.7175,105.7784,7382.0
2023-03-08 15:20:00,121.54,121.58,121.46,121.46,7983.0,105.8219,105.8568,105.7523,105.7523,7983.0
2023-03-08 15:25:00,121.42,121.55,121.42,121.54,4904.0,105.7175,105.8306,105.7175,105.8219,4904.0
2023-03-08 15:30:00,121.55,121.74,121.54,121.61,7137.0,105.8306,105.9961,105.8219,105.8829,7137.0
2023-03-08 15:35:00,121.66,121.92,121.66,121.8,9380.0,105.9264,106.1528,105.9264,106.0483,9380.0
2023-03-08 15:40:00,121.81,122.03,121.8,122.01,20576.0,106.057,106.2486,106.0483,106.2312,20576.0
2023-03-08 15:45:00,122.01,122.17,122.01,122.17,18629.0,106.2312,106.3705,106.2312,106.3705,18629.0
2023-03-08 15:50:00,122.18,122.26,122.05,122.16,22871.0,106.3792,106.4488,106.266,106.3618,22871.0
2023-03-08 15:55:00,122.15,122.27,122.12,122.18,41481.0,106.353,106.4575,106.3269,106.3792,41481.0
2023-03-09 09:30:00,120.5,120.6,120.16,120.33,31128.0,106.5264,106.6148,106.2258,106.3761,31128.0
2023-03-09 09:35:00,120.38,120.44,119.97,120.22,11390.0,106.4203,106.4734,106.0579,106.2789,11390.0
2023-03-09 09:40:00,120.16,120.23,119.91,119.95,6268.0,106.2258,106.2877,106.0048,106.0402,6268.0
2023-03-09 09:45:00,119.95,120.51,119.95,120.2,5229.0,106.0402,106.5352,106.0402,106.2612,5229.0
2023-03-09 09:50:00,120.44,120.44,120.1,120.11,16893.0,106.4734,106.4734,106.1728,106.1816,16893.0
2023-03-09 09:55:00,120.04,120.28,119.9,120.28,8967.0,106.1197,106.3319,105.996,106.3319,8967.0
2023-03-09 10:00:00,120.4,120.5,120.33,120.42,5387.0,106.438,106.5264,106.3761,106.4557,5387.0
2023-03-09 10:05:00,120.48,120.55,120.23,120.27,3704.0,106.5087,106.5706,106.2877,106.3231,3704.0
2023-03-09 10:10:00,120.28,120.3,119.91,119.92,4195.0,106.3319,106.3496,106.0048,106.0137,4195.0
2023-03-09 10:15:00,119.97,120.03,119.77,119.96,7411.0,106.0579,106.1109,105.8811,106.049,7411.0
2023-03-09 10:20:00,119.96,120.2,119.95,120.15,6565.0,106.049,106.2612,106.0402,106.217,6565.0
2023-03-09 10:25:00,120.17,120.17,119.83,119.84,5188.0,106.2347,106.2347,105.9341,105.9429,5188.0
2023-03-09 10:30:00,119.9,120.21,119.9,120.21,6590.0,105.996,106.27,105.996,106.27,6590.0
2023-03-09 10:35:00,120.25,120.42,120.25,120.3,3353.0,106.3054,106.4557,106.3054,106.3496,3353.0
2023-03-09 10:40:00,120.25,120.29,120.19,120.24,2937.0,106.3054,106.3408,106.2524,106.2966,2937.0
2023-03-09 10:45:00,120.26,120.39,120.18,120.34,7951.0,106.3142,106.4292,106.2435,106.385,7951.0
2023-03-09 10:50:00,120.35,120.35,120.17,120.3,16759.0,106.3938,106.3938,106.2347,106.3496,16759.0
2023-03-09 10:55:00,120.26,120.26,119.97,120.0,2859.0,106.3142,106.3142,106.0579,106.0844,2859.0
2023-03-09 11:00:00,120.0,120.0,119.85,119.94,3323.0,106.0844,106.0844,105.9518,106.0313,3323.0
2023-03-09 11:05:00,120.0,120.0,119.84,119.9,4973.0,106.0844,106.0844,105.9429,105.996,4973.0
2023-03-09 11:10:00,119.83,120.04,119.8,120.04,3980.0,105.9341,106.1197,105.9076,106.1197,3980.0
2023-03-09 11:15:00,120.0,120.05,119.9,119.9,1186.0,106.0844,106.1286,105.996,105.996,1186.0
2023-03-09 11:20:00,119.94,120.05,119.87,120.04,3664.0,106.0313,106.1286,105.9695,106.1197,3664.0
2023-03-09 11:25:00,120.0,120.01,119.88,119.89,3536.0,106.0844,106.0932,105.9783,105.9871,3536.0
2023-03-09 11:30:00,119.83,120.0,119.83,119.93,4002.0,105.9341,106.0844,105.9341,106.0225,4002.0
2023-03-09 11:35:00,119.88,119.93,119.81,119.81,1680.0,105.9783,106.0225,105.9164,105.9164,1680.0
2023-03-09 11:40:00,119.81,119.85,119.81,119.84,1274.0,105.9164,105.9518,105.9164,105.9429,1274.0
2023-03-09 11:45:00,119.86,119.96,119.83,119.96,1554.0,105.9606,106.049,105.9341,106.049,1554.0
2023-03-09 11:50:00,119.95,119.95,119.69,119.74,1869.0,106.0402,106.0402,105.8103,105.8545,1869.0
2023-03-09 11:55:00,119.73,119.74,119.61,119.61,1485.0,105.8457,105.8545,105.7396,105.7396,1485.0
2023-03-09 12:00:00,119.67,119.67,119.37,119.44,4831.0,105.7927,105.7927,105.5274,105.5893,4831.0
2023-03-09 12:05:00,119.37,119.52,119.37,119.41,1375.0,105.5274,105.66,105.5274,105.5628,1375.0
2023-03-09 12:10:00,119.52,119.53,119.49,119.51,1356.0,105.66,105.6689,105.6335,105.6512,1356.0
2023-03-09 12:15:00,119.56,119.8,119.56,119.71,4512.0,105.6954,105.9076,105.6954,105.828,4512.0
2023-03-09 12:20:00,119.8,119.87,119.71,119.83,1300.0,105.9076,105.9695,105.828,105.9341,1300.0
2023-03-09 12:25:00,119.82,119.9,119.73,119.9,5265.0,105.9253,105.996,105.8457,105.996,5265.0
2023-03-09 12:30:00,119.92,119.99,119.91,119.93,2162.0,106.0137,106.0755,106.0048,106.0225,2162.0
2023-03-09 12:35:00,119.95,119.98,119.87,119.94,2387.0,106.0402,106.0667,105.9695,106.0313,2387.0
2023-03-09 12:40:00,119.99,120.15,119.91,119.91,3352.0,106.0755,106.217,106.0048,106.0048,3352.0
2023-03-09 12:45:00,119.74,119.75,119.54,119.54,967.0,105.8545,105.8634,105.6777,105.6777,967.0
2023-03-09 12:50:00,119.58,119.68,119.58,119.65,1547.0,105.7131,105.8015,105.7131,105.775,1547.0
2023-03-09 12:55:00,119.64,119.71,119.57,119.64,2878.0,105.7661,105.828,105.7043,105.7661,2878.0
2023-03-09 13:00:00,119.57,119.69,119.5,119.65,7105.0,105.7043,105.8103,105.6424,105.775,7105.0
2023-03-09 13:05:00,119.64,119.64,119.39,119.49,3668.0,105.7661,105.7661,105.5451,105.6335,3668.0
2023-03-09 13:10:00,119.46,119.53,119.38,119.47,1501.0,105.607,105.6689,105.5363,105.6158,1501.0
2023-03-09 13:15:00,119.49,119.49,119.34,119.38,5484.0,105.6335,105.6335,105.5009,105.5363,5484.0
2023-03-09 13:20:00,119.4,119.51,119.31,119.31,2203.0,105.554,105.6512,105.4744,105.4744,2203.0
2023-03-09 13:25:00,119.27,119.27,119.03,119.13,7157.0,105.439,105.439,105.2269,105.3153,7157.0
2023-03-09 13:30:00,119.17,119.28,119.06,119.17,7086.0,105.3506,105.4479,105.2534,105.3506,7086.0
2023-03-09 13:35:00,119.21,119.23,118.93,118.94,5813.0,105.386,105.4037,105.1385,105.1473,5813.0
2023-03-09 13:40:00,118.95,119.23,118.94,119.22,4006.0,105.1561,105.4037,105.1473,105.3948,4006.0
2023-03-09 13:45:00,119.26,119.28,118.99,118.99,2026.0,105.4302,105.4479,105.1915,105.1915,2026.0
2023-03-09 13:50:00,118.94,119.13,118.91,119.09,1817.0,105.1473,105.3153,105.1208,105.2799,1817.0
2023-03-09 13:55:00,119.07,119.12,119.02,119.03,2645.0,105.2622,105.3064,105.218,105.2269,2645.0
2023-03-09 14:00:00,119.05,119.1,118.92,118.92,5693.0,105.2446,105.2888,105.1296,105.1296,5693.0
2023-03-09 14:05:00,118.9,118.97,118.86,118.89,4233.0,105.1119,105.1738,105.0766,105.1031,4233.0
2023-03-09 14:10:00,118.81,118.89,118.53,118.61,42604.0,105.0324,105.1031,104.7849,104.8556,42604.0
2023-03-09 14:15:00,118.57,118.66,118.48,118.52,6091.0,104.8202,104.8998,104.7407,104.776,6091.0
2023-03-09 14:20:00,118.6,118.92,118.56,118.89,9642.0,104.8467,105.1296,104.8114,105.1031,9642.0
2023-03-09 14:25:00,118.88,118.9,118.7,118.71,5676.0,105.0943,105.1119,104.9351,104.944,5676.0
2023-03-09 14:30:00,118.69,118.69,118.45,118.6,4660.0,104.9263,104.9263,104.7141,104.8467,4660.0
2023-03-09 14:35:00,118.53,118.65,118.53,118.54,4433.0,104.7849,104.8909,104.7849,104.7937,4433.0
2023-03-09 14:40:00,118.55,118.68,118.55,118.58,5691.0,104.8025,104.9175,104.8025,104.8291,5691.0
2023-03-09 14:45:00,118.6,118.8,118.58,118.64,6230.0,104.8467,105.0235,104.8291,104.8821,6230.0
2023-03-09 14:50:00,118.6,118.6,118.4,118.4,3702.0,104.8467,104.8467,104.6699,104.6699,3702.0
2023-03-09 14:55:00,118.44,118.44,118.17,118.22,3200.0,104.7053,104.7053,104.4666,104.5108,3200.0
2023-03-09 15:00:00,118.23,118.24,118.12,118.13,3024.0,104.5196,104.5285,104.4224,104.4312,3024.0
2023-03-09 15:05:00,118.17,118.17,118.06,118.11,12922.0,104.4666,104.4666,104.3694,104.4136,12922.0
2023-03-09 15:10:00,118.08,118.08,117.95,118.0,16510.0,104.387,104.387,104.2721,104.3163,16510.0
2023-03-09 15:15:00,117.95,117.95,117.48,117.48,10817.0,104.2721,104.2721,103.8566,103.8566,10817.0
2023-03-09 15:20:00,117.49,117.75,117.29,117.55,8727.0,103.8655,104.0953,103.6886,103.9185,8727.0
2023-03-09 15:25:00,117.51,117.9,117.5,117.63,7611.0,103.8831,104.2279,103.8743,103.9892,7611.0
2023-03-09 15:30:00,117.56,117.98,117.56,117.97,11427.0,103.9273,104.2986,103.9273,104.2898,11427.0
2023-03-09 15:35:00,117.89,117.95,117.61,117.93,11977.0,104.2191,104.2721,103.9715,104.2544,11977.0
2023-03-09 15:40:00,117.89,117.92,117.74,117.77,8391.0,104.2191,104.2456,104.0865,104.113,8391.0
2023-03-09 15:45:00,117.77,117.79,117.54,117.62,20105.0,104.113,104.1307,103.9097,103.9804,20105.0
2023-03-09 15:50:00,117.68,117.86,117.6,117.69,30930.0,104.0334,104.1925,103.9627,104.0423,30930.0
2023-03-09 15:55:00,117.7,117.73,117.19,117.31,60200.0,104.0511,104.0776,103.6002,103.7063,60200.0
2023-03-10 09:30:00,117.0,117.0,116.53,116.66,12059.0,103.4323,103.4323,103.0168,103.1317,12059.0
2023-03-10 09:35:00,116.83,116.87,116.0,116.0,24723.0,103.282,103.3174,102.5482,102.5482,24723.0
2023-03-10 09:40:00,115.85,115.97,114.91,114.96,13435.0,102.4156,102.5217,101.5846,101.6288,13435.0
2023-03-10 09:45:00,114.8,114.9,114.34,114.57,20387.0,101.4874,101.5758,101.0807,101.2841,20387.0
2023-03-10 09:50:00,114.54,115.24,114.44,114.74,44488.0,101.2575,101.8764,101.1691,101.4344,44488.0
2023-03-10 09:55:00,114.63,115.43,114.59,115.39,11990.0,101.3371,102.0443,101.3017,102.009,11990.0
2023-03-10 10:00:00,115.39,115.54,115.06,115.33,14789.0,102.009,102.1416,101.7172,101.9559,14789.0
2023-03-10 10:05:00,115.3,115.57,115.18,115.25,11061.0,101.9294,102.1681,101.8233,101.8852,11061.0
2023-03-10 10:10:00,115.19,115.3,114.86,114.94,12586.0,101.8322,101.9294,101.5404,101.6112,12586.0
2023-03-10 10:15:00,114.93,115.02,114.57,114.58,10398.0,101.6023,101.6819,101.2841,101.2929,10398.0
2023-03-10 10:20:00,114.65,114.79,114.11,114.53,21795.0,101.3548,101.4786,100.8774,101.2487,21795.0
2023-03-10 10:25:00,114.52,114.77,114.45,114.63,8305.0,101.2399,101.4609,101.178,101.3371,8305.0
2023-03-10 10:30:00,114.65,114.79,114.36,114.36,11436.0,101.3548,101.4786,101.0984,101.0984,11436.0
2023-03-10 10:35:00,114.43,114.57,114.13,114.21,30521.0,101.1603,101.2841,100.8951,100.9658,30521.0
2023-03-10 10:40:00,114.21,114.43,113.81,113.85,12872.0,100.9658,101.1603,100.6122,100.6476,12872.0
2023-03-10 10:45:00,113.86,113.95,113.55,113.71,20111.0,100.6564,100.736,100.3824,100.5238,20111.0
2023-03-10 10:50:00,113.7,114.24,113.56,114.24,17716.0,100.515,100.9923,100.3912,100.9923,17716.0
2023-03-10 10:55:00,114.32,115.17,114.32,115.13,15871.0,101.0631,101.8145,101.0631,101.7791,15871.0
2023-03-10 11:00:00,115.08,115.14,114.83,114.87,18219.0,101.7349,101.788,101.5139,101.5493,18219.0
2023-03-10 11:05:00,114.87,115.42,114.85,115.37,8989.0,101.5493,102.0355,101.5316,101.9913,8989.0
2023-03-10 11:10:00,115.44,115.54,115.21,115.29,18574.0,102.0532,102.1416,101.8499,101.9206,18574.0
2023-03-10 11:15:00,115.29,115.41,115.1,115.41,5304.0,101.9206,102.0267,101.7526,102.0267,5304.0
2023-03-10 11:20:00,115.47,115.81,115.42,115.64,17153.0,102.0797,102.3803,102.0355,102.23,17153.0
2023-03-10 11:25:00,115.71,116.12,115.71,116.07,15364.0,102.2919,102.6543,102.2919,102.6101,15364.0
2023-03-10 11:30:00,116.13,116.32,116.13,116.14,4318.0,102.6632,102.8311,102.6632,102.672,4318.0
2023-03-10 11:35:00,116.18,116.3,115.99,116.15,15024.0,102.7074,102.8135,102.5394,102.6808,15024.0
2023-03-10 11:40:00,116.14,116.28,115.88,115.89,22060.0,102.672,102.7958,102.4422,102.451,22060.0
2023-03-10 11:45:00,115.9,115.9,115.46,115.5,9830.0,102.4598,102.4598,102.0709,102.1062,9830.0
2023-03-10 11:50:00,115.48,115.5,115.19,115.39,16917.0,102.0885,102.1062,101.8322,102.009,16917.0
2023-03-10 11:55:00,115.34,115.39,115.08,115.08,7798.0,101.9648,102.009,101.7349,101.7349,7798.0
2023-03-10 12:00:00,115.09,115.17,114.94,114.99,5854.0,101.7438,101.8145,101.6112,101.6554,5854.0
2023-03-10 12:05:00,114.97,115.09,114.61,114.62,10050.0,101.6377,101.7438,101.3194,101.3283,10050.0
2023-03-10 12:10:00,114.58,115.04,114.51,114.92,18687.0,101.2929,101.6996,101.231,101.5935,18687.0
2023-03-10 12:15:00,114.97,115.07,114.72,114.73,5095.0,101.6377,101.7261,101.4167,101.4255,5095.0
2023-03-10 12:20:00,114.73,115.01,114.7,114.72,16364.0,101.4255,101.673,101.399,101.4167,16364.0
2023-03-10 12:25:00,114.71,114.85,114.57,114.73,10096.0,101.4078,101.5316,101.2841,101.4255,10096.0
2023-03-10 12:30:00,114.86,114.98,114.53,114.73,60500.0,101.5404,101.6465,101.2487,101.4255,60500.0
2023-03-10 12:35:00,114.72,114.79,114.32,114.44,37099.0,101.4167,101.4786,101.0631,101.1691,37099.0
2023-03-10 12:40:00,114.4,114.52,114.09,114.27,25168.0,101.1338,101.2399,100.8597,101.0189,25168.0
2023-03-10 12:45:00,114.28,114.4,114.05,114.06,16995.0,101.0277,101.1338,100.8244,100.8332,16995.0
2023-03-10 12:50:00,114.04,114.07,113.63,113.76,45816.0,100.8155,100.842,100.4531,100.568,45816.0
2023-03-10 12:55:00,113.79,113.8,113.36,113.39,35533.0,100.5945,100.6034,100.2144,100.2409,35533.0
2023-03-10 13:00:00,113.35,113.63,113.12,113.36,29930.0,100.2055,100.4531,100.0022,100.2144,29930.0
2023-03-10 13:05:00,113.3,113.33,113.04,113.17,18728.0,100.1613,100.1879,99.9315,100.0464,18728.0
2023-03-10 13:10:00,113.25,113.31,112.87,112.99,25964.0,100.1171,100.1702,99.7812,99.8873,25964.0
2023-03-10 13:15:00,112.96,112.97,112.41,112.5,25708.0,99.8608,99.8696,99.3745,99.4541,25708.0
2023-03-10 13:20:00,112.44,112.52,112.13,112.21,20590.0,99.4011,99.4718,99.127,99.1977,20590.0
2023-03-10 13:25:00,112.2,112.22,111.8,111.97,34829.0,99.1889,99.2066,98.8353,98.9856,34829.0
2023-03-10 13:30:00,111.93,112.1,111.8,111.87,20274.0,98.9502,99.1005,98.8353,98.8972,20274.0
2023-03-10 13:35:00,111.79,111.98,111.67,111.82,53497.0,98.8264,98.9944,98.7204,98.853,53497.0
2023-03-10 13:40:00,111.77,111.87,111.6,111.78,12619.0,98.8088,98.8972,98.6585,98.8176,12619.0
2023-03-10 13:45:00,111.82,111.85,111.32,111.32,19075.0,98.853,98.8795,98.4109,98.4109,19075.0
2023-03-10 13:50:00,111.26,111.65,111.26,111.62,12450.0,98.3579,98.7027,98.3579,98.6762,12450.0
2023-03-10 13:55:00,111.56,111.59,111.14,111.34,53879.0,98.6231,98.6496,98.2518,98.4286,53879.0
2023-03-10 14:00:00,111.36,111.79,111.32,111.74,44701.0,98.4463,98.8264,98.4109,98.7822,44701.0
2023-03-10 14:05:00,111.75,112.3,111.46,112.3,20713.0,98.7911,99.2773,98.5347,99.2773,20713.0
2023-03-10 14:10:00,112.31,112.61,111.84,111.95,25945.0,99.2861,99.5514,98.8706,98.9679,25945.0
2023-03-10 14:15:00,111.9,112.14,111.74,112.02,21457.0,98.9237,99.1359,98.7822,99.0298,21457.0
2023-03-10 14:20:00,112.21,112.21,111.79,111.94,11616.0,99.1977,99.1977,98.8264,98.9591,11616.0
2023-03-10 14:25:00,111.9,111.94,111.63,111.82,12658.0,98.9237,98.9591,98.685,98.853,12658.0
2023-03-10 14:30:00,111.79,112.27,111.79,112.1,20107.0,98.8264,99.2508,98.8264,99.1005,20107.0
2023-03-10 14:35:00,112.11,112.17,111.92,112.09,20814.0,99.1093,99.1624,98.9414,99.0917,20814.0
2023-03-10 14:40:00,112.05,112.47,111.92,112.39,58695.0,99.0563,99.4276,98.9414,99.3569,58695.0
2023-03-10 14:45:00,112.39,112.96,112.34,112.94,35855.0,99.3569,99.8608,99.3127,99.8431,35855.0
2023-03-10 14:50:00,112.97,112.97,112.65,112.81,15640.0,99.8696,99.8696,99.5867,99.7282,15640.0
2023-03-10 14:55:00,112.8,113.1,112.38,112.5,13096.0,99.7193,99.9845,99.348,99.4541,13096.0
2023-03-10 15:00:00,112.54,112.56,112.05,112.32,14765.0,99.4895,99.5072,99.0563,99.295,14765.0
2023-03-10 15:05:00,112.31,112.57,112.19,112.55,16858.0,99.2861,99.516,99.1801,99.4983,16858.0
2023-03-10 15:10:00,112.58,112.93,112.43,112.71,15841.0,99.5248,99.8342,99.3922,99.6398,15841.0
2023-03-10 15:15:00,112.64,112.82,112.08,112.12,15956.0,99.5779,99.737,99.0828,99.1182,15956.0
2023-03-10 15:20:00,112.07,112.17,111.98,112.17,17971.0,99.074,99.1624,98.9944,99.1624,17971.0
2023-03-10 15:25:00,112.29,112.39,112.15,112.21,11080.0,99.2685,99.3569,99.1447,99.1977,11080.0
2023-03-10 15:30:00,112.09,112.14,111.84,111.9,22369.0,99.0917,99.1359,98.8706,98.9237,22369.0
2023-03-10 15:35:00,111.89,111.91,111.62,111.64,23038.0,98.9148,98.9325,98.6762,98.6938,23038.0
2023-03-10 15:40:00,111.65,111.66,111.31,111.51,43714.0,98.7027,98.7115,98.4021,98.5789,43714.0
2023-03-10 15:45:00,111.51,111.57,111.26,111.41,36112.0,98.5789,98.632,98.3579,98.4905,36112.0
2023-03-10 15:50:00,111.39,111.51,111.15,111.18,59866.0,98.4728,98.5789,98.2607,98.2872,59866.0
2023-03-10 15:55:00,111.18,111.59,111.13,111.5,110740.0,98.2872,98.6496,98.243,98.5701,110740.0
2023-03-13 09:30:00,109.89,109.89,109.06,109.27,64306.0,97.1468,97.1468,96.413,96.5987,64306.0
2023-03-13 09:35:00,109.17,109.42,108.75,109.17,29778.0,96.5103,96.7313,96.139,96.5103,29778.0
2023-03-13 09:40:00,109.26,109.27,108.55,109.15,25661.0,96.5898,96.5987,95.9622,96.4926,25661.0
2023-03-13 09:45:00,109.19,110.73,109.15,110.72,30595.0,96.528,97.8894,96.4926,97.8805,30595.0
2023-03-13 09:50:00,110.73,111.27,110.46,110.99,13629.0,97.8894,98.3667,97.6507,98.1192,13629.0
2023-03-13 09:55:00,111.01,111.59,110.83,111.43,14153.0,98.1369,98.6496,97.9778,98.5082,14153.0
2023-03-13 10:00:00,111.37,111.48,110.95,111.33,12403.0,98.4552,98.5524,98.0839,98.4198,12403.0
2023-03-13 10:05:00,111.23,111.66,110.54,111.59,17431.0,98.3314,98.7115,97.7214,98.6496,17431.0
2023-03-13 10:10:00,111.65,111.7,111.22,111.35,18605.0,98.7027,98.7469,98.3225,98.4375,18605.0
2023-03-13 10:15:00,111.45,111.49,110.83,110.88,14820.0,98.5259,98.5612,97.9778,98.022,14820.0
2023-03-13 10:20:00,110.88,111.18,110.52,110.67,12571.0,98.022,98.2872,97.7037,97.8363,12571.0
2023-03-13 10:25:00,110.74,110.74,110.1,110.21,11164.0,97.8982,97.8982,97.3324,97.4297,11164.0
2023-03-13 10:30:00,110.3,110.87,110.13,110.67,17837.0,97.5092,98.0131,97.3589,97.8363,17837.0
2023-03-13 10:35:00,110.73,110.97,110.47,110.96,11160.0,97.8894,98.1015,97.6595,98.0927,11160.0
2023-03-13 10:40:00,110.87,111.07,110.48,110.99,7419.0,98.0131,98.1899,97.6684,98.1192,7419.0
2023-03-13 10:45:00,111.0,111.44,110.97,111.39,15353.0,98.1281,98.517,98.1015,98.4728,15353.0
2023-03-13 10:50:00,111.42,111.43,110.46,110.75,18941.0,98.4994,98.5082,97.6507,97.907,18941.0
2023-03-13 10:55:00,110.83,112.31,110.83,112.07,21322.0,97.9778,99.2861,97.9778,99.074,21322.0
2023-03-13 11:00:00,112.18,112.61,111.83,112.03,10314.0,99.1712,99.5514,98.8618,99.0386,10314.0
2023-03-13 11:05:00,112.12,112.41,111.96,112.23,6420.0,99.1182,99.3745,98.9767,99.2154,6420.0
2023-03-13 11:10:00,112.32,113.0,112.32,112.58,19513.0,99.295,99.8961,99.295,99.5248,19513.0
2023-03-13 11:15:00,112.62,112.82,112.46,112.58,12954.0,99.5602,99.737,99.4188,99.5248,12954.0
2023-03-13 11:20:00,112.69,112.82,112.24,112.48,18433.0,99.6221,99.737,99.2243,99.4364,18433.0
2023-03-13 11:25:00,112.57,113.13,112.23,113.01,11942.0,99.516,100.0111,99.2154,99.905,11942.0
2023-03-13 11:30:00,112.95,113.02,112.48,112.55,24206.0,99.8519,99.9138,99.4364,99.4983,24206.0
2023-03-13 11:35:00,112.41,112.48,111.97,112.11,25337.0,99.3745,99.4364,98.9856,99.1093,25337.0
2023-03-13 11:40:00,112.1,112.44,112.03,112.32,15698.0,99.1005,99.4011,99.0386,99.295,15698.0
2023-03-13 11:45:00,112.42,112.46,111.95,112.37,34671.0,99.3834,99.4188,98.9679,99.3392,34671.0
2023-03-13 11:50:00,112.32,112.43,111.88,111.89,6024.0,99.295,99.3922,98.906,98.9148,6024.0
2023-03-13 11:55:00,111.82,112.38,111.7,112.29,5133.0,98.853,99.348,98.7469,99.2685,5133.0
2023-03-13 12:00:00,112.29,112.83,112.01,112.23,8555.0,99.2685,99.7458,99.0209,99.2154,8555.0
2023-03-13 12:05:00,112.23,112.63,112.1,112.63,5940.0,99.2154,99.569,99.1005,99.569,5940.0
2023-03-13 12:10:00,112.57,112.61,112.1,112.1,9314.0,99.516,99.5514,99.1005,99.1005,9314.0
2023-03-13 12:15:00,111.99,112.32,111.82,111.83,9336.0,99.0033,99.295,98.853,98.8618,9336.0
2023-03-13 12:20:00,111.82,111.98,111.45,111.45,8260.0,98.853,98.9944,98.5259,98.5259,8260.0
2023-03-13 12:25:00,111.4,111.79,111.23,111.79,10199.0,98.4817,98.8264,98.3314,98.8264,10199.0
2023-03-13 12:30:00,111.69,111.77,111.28,111.33,6767.0,98.738,98.8088,98.3756,98.4198,6767.0
2023-03-13 12:35:00,111.29,111.78,111.28,111.74,24233.0,98.3844,98.8176,98.3756,98.7822,24233.0
2023-03-13 12:40:00,111.72,112.04,111.66,111.77,17053.0,98.7646,99.0475,98.7115,98.8088,17053.0
2023-03-13 12:45:00,111.68,111.8,111.03,111.15,8600.0,98.7292,98.8353,98.1546,98.2607,8600.0
2023-03-13 12:50:00,111.14,111.5,111.01,111.43,10268.0,98.2518,98.5701,98.1369,98.5082,10268.0
2023-03-13 12:55:00,111.46,111.49,111.07,111.22,7093.0,98.5347,98.5612,98.1899,98.3225,7093.0
2023-03-13 13:00:00,111.26,111.26,110.87,111.0,7888.0,98.3579,98.3579,98.0131,98.1281,7888.0
2023-03-13 13:05:00,110.96,111.51,110.96,111.47,16494.0,98.0927,98.5789,98.0927,98.5436,16494.0
2023-03-13 13:10:00,111.49,111.76,111.48,111.69,13848.0,98.5612,98.7999,98.5524,98.738,13848.0
2023-03-13 13:15:00,111.74,111.98,111.59,111.68,7077.0,98.7822,98.9944,98.6496,98.7292,7077.0
2023-03-13 13:20:00,111.69,111.79,111.54,111.64,8912.0,98.738,98.8264,98.6054,98.6938,8912.0
2023-03-13 13:25:00,111.63,111.84,111.54,111.7,7123.0,98.685,98.8706,98.6054,98.7469,7123.0
2023-03-13 13:30:00,111.69,111.76,111.17,111.23,8148.0,98.738,98.7999,98.2783,98.3314,8148.0
2023-03-13 13:35:00,111.22,112.05,111.12,111.93,15196.0,98.3225,99.0563,98.2341,98.9502,15196.0
2023-03-13 13:40:00,111.97,112.02,111.74,112.02,12425.0,98.9856,99.0298,98.7822,99.0298,12425.0
2023-03-13 13:45:00,112.02,112.02,111.76,111.79,14410.0,99.0298,99.0298,98.7999,98.8264,14410.0
2023-03-13 13:50:00,111.84,112.03,111.8,111.91,13159.0,98.8706,99.0386,98.8353,98.9325,13159.0
2023-03-13 13:55:00,111.86,112.25,111.85,112.04,11089.0,98.8883,99.2331,98.8795,99.0475,11089.0
2023-03-13 14:00:00,112.03,112.38,111.99,112.12,14492.0,99.0386,99.348,99.0033,99.1182,14492.0
2023-03-13 14:05:00,112.12,112.3,112.06,112.28,14032.0,99.1182,99.2773,99.0651,99.2596,14032.0
2023-03-13 14:10:00,112.27,112.53,112.27,112.44,14540.0,99.2508,99.4806,99.2508,99.4011,14540.0
2023-03-13 14:15:00,112.51,112.83,112.5,112.69,24516.0,99.463,99.7458,99.4541,99.6221,24516.0
2023-03-13 14:20:00,112.71,112.85,112.57,112.83,8723.0,99.6398,99.7635,99.516,99.7458,8723.0
2023-03-13 14:25:00,112.89,112.99,112.68,112.93,15963.0,99.7989,99.8873,99.6132,99.8342,15963.0
2023-03-13 14:30:00,112.97,113.29,112.88,113.08,46633.0,99.8696,100.1525,99.79,99.9669,46633.0
2023-03-13 14:35:00,113.04,113.06,112.71,112.85,12927.0,99.9315,99.9492,99.6398,99.7635,12927.0
2023-03-13 14:40:00,112.85,113.27,112.75,113.22,16006.0,99.7635,100.1348,99.6751,100.0906,16006.0
2023-03-13 14:45:00,113.23,113.25,112.98,113.19,9111.0,100.0995,100.1171,99.8784,100.0641,9111.0
2023-03-13 14:50:00,113.14,113.34,113.04,113.21,9195.0,100.0199,100.1967,99.9315,100.0818,9195.0
2023-03-13 14:55:00,113.25,113.28,113.12,113.27,9000.0,100.1171,100.1437,100.0022,100.1348,9000.0
2023-03-13 15:00:00,113.27,113.34,112.86,112.86,9550.0,100.1348,100.1967,99.7724,99.7724,9550.0
2023-03-13 15:05:00,112.86,113.11,112.84,112.84,6982.0,99.7724,99.9934,99.7547,99.7547,6982.0
2023-03-13 15:10:00,112.84,113.06,112.84,112.9,7480.0,99.7547,99.9492,99.7547,99.8077,7480.0
2023-03-13 15:15:00,112.97,112.97,112.59,112.62,10259.0,99.8696,99.8696,99.5337,99.5602,10259.0
2023-03-13 15:20:00,112.59,112.59,112.07,112.09,16695.0,99.5337,99.5337,99.074,99.0917,16695.0
2023-03-13 15:25:00,112.12,112.12,111.75,111.91,18889.0,99.1182,99.1182,98.7911,98.9325,18889.0
2023-03-13 15:30:00,111.9,112.07,111.78,111.92,17076.0,98.9237,99.074,98.8176,98.9414,17076.0
2023-03-13 15:35:00,111.89,112.07,111.82,111.96,17032.0,98.9148,99.074,98.853,98.9767,17032.0
2023-03-13 15:40:00,111.93,112.31,111.85,112.11,17115.0,98.9502,99.2861,98.8795,99.1093,17115.0
2023-03-13 15:45:00,112.18,112.25,111.88,111.94,22443.0,99.1712,99.2331,98.906,98.9591,22443.0
2023-03-13 15:50:00,111.91,111.95,111.65,111.71,52317.0,98.9325,98.9679,98.7027,98.7557,52317.0
2023-03-13 15:55:00,111.74,111.75,111.4,111.41,122962.0,98.7822,98.7911,98.4817,98.4905,122962.0
2023-03-14 09:30:00,114.03,114.58,113.5,113.6,42430.0,100.8067,101.2929,100.3381,100.4266,42430.0
2023-03-14 09:35:00,113.73,113.84,113.45,113.56,9329.0,100.5415,100.6387,100.2939,100.3912,9329.0
2023-03-14 09:40:00,113.5,113.68,112.95,113.14,9953.0,100.3381,100.4973,99.8519,100.0199,9953.0
2023-03-14 09:45:00,113.14,113.73,113.09,113.46,7621.0,100.0199,100.5415,99.9757,100.3028,7621.0
2023-03-14 09:50:00,113.49,113.69,113.26,113.3,4803.0,100.3293,100.5061,100.126,100.1613,4803.0
2023-03-14 09:55:00,113.24,113.41,113.0,113.33,6136.0,100.1083,100.2586,99.8961,100.1879,6136.0
2023-03-14 10:00:00,113.24,113.54,112.98,113.43,11161.0,100.1083,100.3735,99.8784,100.2763,11161.0
2023-03-14 10:05:00,113.58,113.85,113.36,113.43,13843.0,100.4089,100.6476,100.2144,100.2763,13843.0
2023-03-14 10:10:00,113.36,114.07,113.25,114.07,12655.0,100.2144,100.842,100.1171,100.842,12655.0
2023-03-14 10:15:00,114.11,114.32,113.99,114.15,9466.0,100.8774,101.0631,100.7713,100.9128,9466.0
2023-03-14 10:20:00,114.12,114.36,113.91,114.27,5078.0,100.8863,101.0984,100.7006,101.0189,5078.0
2023-03-14 10:25:00,114.32,114.36,114.06,114.35,7806.0,101.0631,101.0984,100.8332,101.0896,7806.0
2023-03-14 10:30:00,114.35,114.65,114.26,114.58,27651.0,101.0896,101.3548,101.01,101.2929,27651.0
2023-03-14 10:35:00,114.55,114.7,114.4,114.47,8675.0,101.2664,101.399,101.1338,101.1957,8675.0
2023-03-14 10:40:00,114.48,114.78,114.41,114.6,7885.0,101.2045,101.4697,101.1426,101.3106,7885.0
2023-03-14 10:45:00,114.61,114.78,114.59,114.65,5931.0,101.3194,101.4697,101.3017,101.3548,5931.0
2023-03-14 10:50:00,114.66,114.75,114.53,114.6,14063.0,101.3636,101.4432,101.2487,101.3106,14063.0
2023-03-14 10:55:00,114.64,114.89,114.44,114.48,23344.0,101.346,101.567,101.1691,101.2045,23344.0
2023-03-14 11:00:00,114.55,114.77,114.45,114.65,11348.0,101.2664,101.4609,101.178,101.3548,11348.0
2023-03-14 11:05:00,114.62,115.05,114.62,115.05,8227.0,101.3283,101.7084,101.3283,101.7084,8227.0
2023-03-14 11:10:00,115.05,115.07,114.97,115.02,10639.0,101.7084,101.7261,101.6377,101.6819,10639.0
2023-03-14 11:15:00,115.11,115.39,115.1,115.33,9936.0,101.7614,102.009,101.7526,101.9559,9936.0
2023-03-14 11:20:00,115.32,115.39,115.12,115.33,8965.0,101.9471,102.009,101.7703,101.9559,8965.0
2023-03-14 11:25:00,115.33,115.42,115.26,115.34,11750.0,101.9559,102.0355,101.8941,101.9648,11750.0
2023-03-14 11:30:00,115.34,115.49,115.24,115.26,9665.0,101.9648,102.0974,101.8764,101.8941,9665.0
2023-03-14 11:35:00,115.31,115.36,115.19,115.28,11009.0,101.9383,101.9825,101.8322,101.9117,11009.0
2023-03-14 11:40:00,115.32,115.4,115.21,115.25,5439.0,101.9471,102.0178,101.8499,101.8852,5439.0
2023-03-14 11:45:00,115.32,115.34,114.88,114.91,8893.0,101.9471,101.9648,101.5581,101.5846,8893.0
2023-03-14 11:50:00,114.96,115.26,114.93,115.26,12037.0,101.6288,101.8941,101.6023,101.8941,12037.0
2023-03-14 11:55:00,115.22,115.24,114.93,114.97,11063.0,101.8587,101.8764,101.6023,101.6377,11063.0
2023-03-14 12:00:00,114.98,115.11,114.91,115.03,9315.0,101.6465,101.7614,101.5846,101.6907,9315.0
2023-03-14 12:05:00,115.07,115.07,114.72,114.75,24539.0,101.7261,101.7261,101.4167,101.4432,24539.0
2023-03-14 12:10:00,114.76,114.9,114.44,114.6,70601.0,101.452,101.5758,101.1691,101.3106,70601.0
2023-03-14 12:15:00,114.58,114.58,114.11,114.44,36810.0,101.2929,101.2929,100.8774,101.1691,36810.0
2023-03-14 12:20:00,114.47,114.47,114.18,114.3,17737.0,101.1957,101.1957,100.9393,101.0454,17737.0
2023-03-14 12:25:00,114.24,114.35,114.2,114.22,11647.0,100.9923,101.0896,100.957,100.9747,11647.0
2023-03-14 12:30:00,114.25,114.42,114.16,114.27,11657.0,101.0012,101.1515,100.9216,101.0189,11657.0
2023-03-14 12:35:00,114.27,114.35,114.07,114.34,14902.0,101.0189,101.0896,100.842,101.0807,14902.0
2023-03-14 12:40:00,114.3,114.3,113.95,114.12,11901.0,101.0454,101.0454,100.736,100.8863,11901.0
2023-03-14 12:45:00,114.13,114.27,114.0,114.18,7406.0,100.8951,101.0189,100.7802,100.9393,7406.0
2023-03-14 12:50:00,114.17,114.17,113.5,113.5,17969.0,100.9305,100.9305,100.3381,100.3381,17969.0
2023-03-14 12:55:00,113.44,113.44,113.25,113.3,13558.0,100.2851,100.2851,100.1171,100.1613,13558.0
2023-03-14 13:00:00,113.26,113.39,113.2,113.25,15784.0,100.126,100.2409,100.0729,100.1171,15784.0
2023-03-14 13:05:00,113.2,113.2,112.68,112.68,25670.0,100.0729,100.0729,99.6132,99.6132,25670.0
2023-03-14 13:10:00,112.71,112.8,112.53,112.53,17411.0,99.6398,99.7193,99.4806,99.4806,17411.0
2023-03-14 13:15:00,112.51,112.61,111.94,112.4,23181.0,99.463,99.5514,98.9591,99.3657,23181.0
2023-03-14 13:20:00,112.4,112.41,112.07,112.38,9939.0,99.3657,99.3745,99.074,99.348,9939.0
2023-03-14 13:25:00,112.39,112.57,112.29,112.32,7727.0,99.3569,99.516,99.2685,99.295,7727.0
2023-03-14 13:30:00,112.26,112.43,112.22,112.32,6215.0,99.2419,99.3922,99.2066,99.295,6215.0
2023-03-14 13:35:00,112.31,112.5,112.27,112.32,16204.0,99.2861,99.4541,99.2508,99.295,16204.0
2023-03-14 13:40:00,112.35,112.5,111.8,111.87,10154.0,99.3215,99.4541,98.8353,98.8972,10154.0
2023-03-14 13:45:00,111.86,112.13,111.78,112.13,6659.0,98.8883,99.127,98.8176,99.127,6659.0
2023-03-14 13:50:00,112.16,112.28,112.08,112.2,6164.0,99.1535,99.2596,99.0828,99.1889,6164.0
2023-03-14 13:55:00,112.17,112.26,112.04,112.13,7404.0,99.1624,99.2419,99.0475,99.127,7404.0
2023-03-14 14:00:00,112.12,112.24,111.79,111.84,9467.0,99.1182,99.2243,98.8264,98.8706,9467.0
2023-03-14 14:05:00,111.81,111.84,111.52,111.76,5579.0,98.8441,98.8706,98.5878,98.7999,5579.0
2023-03-14 14:10:00,111.72,111.94,111.72,111.75,11986.0,98.7646,98.9591,98.7646,98.7911,11986.0
2023-03-14 14:15:00,111.75,111.75,111.42,111.61,10930.0,98.7911,98.7911,98.4994,98.6673,10930.0
2023-03-14 14:20:00,111.54,111.54,111.22,111.3,18070.0,98.6054,98.6054,98.3225,98.3933,18070.0
2023-03-14 14:25:00,111.24,111.84,111.21,111.75,12290.0,98.3402,98.8706,98.3137,98.7911,12290.0
2023-03-14 14:30:00,111.77,112.03,111.75,111.91,7021.0,98.8088,99.0386,98.7911,98.9325,7021.0
2023-03-14 14:35:00,111.94,111.96,111.74,111.77,6148.0,98.9591,98.9767,98.7822,98.8088,6148.0
2023-03-14 14:40:00,111.77,111.81,111.59,111.66,7631.0,98.8088,98.8441,98.6496,98.7115,7631.0
2023-03-14 14:45:00,111.66,112.01,111.65,111.86,9173.0,98.7115,99.0209,98.7027,98.8883,9173.0
2023-03-14 14:50:00,111.85,112.09,111.8,111.9,6002.0,98.8795,99.0917,98.8353,98.9237,6002.0
2023-03-14 14:55:00,111.89,111.96,111.6,111.62,10784.0,98.9148,98.9767,98.6585,98.6762,10784.0
2023-03-14 15:00:00,111.68,112.0,111.63,111.87,12082.0,98.7292,99.0121,98.685,98.8972,12082.0
2023-03-14 15:05:00,111.83,111.95,111.48,111.51,8586.0,98.8618,98.9679,98.5524,98.5789,8586.0
2023-03-14 15:10:00,111.5,111.51,111.13,111.26,16211.0,98.5701,98.5789,98.243,98.3579,16211.0
2023-03-14 15:15:00,111.24,111.6,111.18,111.54,16155.0,98.3402,98.6585,98.2872,98.6054,16155.0
2023-03-14 15:20:00,111.54,111.54,111.03,111.13,22423.0,98.6054,98.6054,98.1546,98.243,22423.0
2023-03-14 15:25:00,111.15,111.49,111.15,111.46,18198.0,98.2607,98.5612,98.2607,98.5347,18198.0
2023-03-14 15:30:00,111.45,111.78,111.36,111.78,15474.0,98.5259,98.8176,98.4463,98.8176,15474.0
2023-03-14 15:35:00,111.81,112.0,111.81,111.87,22820.0,98.8441,99.0121,98.8441,98.8972,22820.0
2023-03-14 15:40:00,111.86,111.99,111.78,111.92,17142.0,98.8883,99.0033,98.8176,98.9414,17142.0
2023-03-14 15:45:00,111.91,111.98,111.71,111.89,18726.0,98.9325,98.9944,98.7557,98.9148,18726.0
2023-03-14 15:50:00,111.9,112.05,111.63,111.67,38459.0,98.9237,99.0563,98.685,98.7204,38459.0
2023-03-14 15:55:00,111.68,112.36,111.66,112.18,79852.0,98.7292,99.3303,98.7115,99.1712,79852.0
2023-03-15 09:30:00,109.93,110.21,109.53,109.99,48048.0,97.1821,97.4297,96.8285,97.2352,48048.0
2023-03-15 09:35:00,109.64,109.97,109.02,109.78,17230.0,96.9258,97.2175,96.3777,97.0495,17230.0
2023-03-15 09:40:00,109.82,109.9,109.58,109.74,18387.0,97.0849,97.1556,96.8727,97.0142,18387.0
2023-03-15 09:45:00,109.79,109.87,109.51,109.86,8779.0,97.0584,97.1291,96.8108,97.1203,8779.0
2023-03-15 09:50:00,109.82,109.82,108.64,108.75,15519.0,97.0849,97.0849,96.0417,96.139,15519.0
2023-03-15 09:55:00,108.77,108.77,107.71,107.78,34537.0,96.1567,96.1567,95.2196,95.2815,34537.0
2023-03-15 10:00:00,107.75,108.52,107.65,108.52,31005.0,95.2549,95.9356,95.1665,95.9356,31005.0
2023-03-15 10:05:00,108.55,108.98,108.37,108.8,44939.0,95.9622,96.3423,95.803,96.1832,44939.0
2023-03-15 10:10:00,108.85,109.12,108.66,108.67,22996.0,96.2274,96.4661,96.0594,96.0683,22996.0
2023-03-15 10:15:00,108.72,109.22,108.7,109.13,15570.0,96.1125,96.5545,96.0948,96.4749,15570.0
2023-03-15 10:20:00,109.19,109.5,109.06,109.16,31408.0,96.528,96.802,96.413,96.5014,31408.0
2023-03-15 10:25:00,109.13,109.35,108.59,109.28,21593.0,96.4749,96.6694,95.9975,96.6075,21593.0
2023-03-15 10:30:00,109.1,109.62,108.95,108.95,22299.0,96.4484,96.9081,96.3158,96.3158,22299.0
2023-03-15 10:35:00,108.94,109.19,108.8,108.89,12054.0,96.3069,96.528,96.1832,96.2627,12054.0
2023-03-15 10:40:00,108.87,108.87,108.29,108.43,21260.0,96.2451,96.2451,95.7323,95.8561,21260.0
2023-03-15 10:45:00,108.36,108.54,108.06,108.1,9248.0,95.7942,95.9533,95.529,95.5644,9248.0
2023-03-15 10:50:00,108.18,108.83,108.11,108.71,19372.0,95.6351,96.2097,95.5732,96.1036,19372.0
2023-03-15 10:55:00,108.65,108.84,108.5,108.74,21138.0,96.0506,96.2185,95.918,96.1301,21138.0
2023-03-15 11:00:00,108.84,109.36,108.78,109.23,17696.0,96.2185,96.6782,96.1655,96.5633,17696.0
2023-03-15 11:05:00,109.2,109.73,108.99,109.59,21435.0,96.5368,97.0053,96.3511,96.8816,21435.0
2023-03-15 11:10:00,109.56,110.0,109.54,109.74,12635.0,96.855,97.244,96.8374,97.0142,12635.0
2023-03-15 11:15:00,109.75,109.94,109.62,109.82,11688.0,97.023,97.191,96.9081,97.0849,11688.0
2023-03-15 11:20:00,109.82,109.86,109.31,109.35,10901.0,97.0849,97.1203,96.634,96.6694,10901.0
2023-03-15 11:25:00,109.5,109.71,109.36,109.5,32966.0,96.802,96.9877,96.6782,96.802,32966.0
2023-03-15 11:30:00,109.49,109.72,109.34,109.34,10208.0,96.7932,96.9965,96.6606,96.6606,10208.0
2023-03-15 11:35:00,109.32,109.36,109.01,109.01,9697.0,96.6429,96.6782,96.3688,96.3688,9697.0
2023-03-15 11:40:00,109.0,109.22,108.92,108.93,8022.0,96.36,96.5545,96.2893,96.2981,8022.0
2023-03-15 11:45:00,108.88,109.12,108.75,108.83,13567.0,96.2539,96.4661,96.139,96.2097,13567.0
2023-03-15 11:50:00,108.83,108.83,108.27,108.27,13872.0,96.2097,96.2097,95.7146,95.7146,13872.0
2023-03-15 11:55:00,108.25,108.53,108.05,108.39,8091.0,95.697,95.9445,95.5201,95.8207,8091.0
2023-03-15 12:00:00,108.53,108.76,108.23,108.3,11124.0,95.9445,96.1478,95.6793,95.7412,11124.0
2023-03-15 12:05:00,108.27,108.44,108.2,108.31,17315.0,95.7146,95.8649,95.6528,95.75,17315.0
2023-03-15 12:10:00,108.32,108.47,108.31,108.43,9093.0,95.7588,95.8914,95.75,95.8561,9093.0
2023-03-15 12:15:00,108.4,108.55,108.18,108.26,22886.0,95.8296,95.9622,95.6351,95.7058,22886.0
2023-03-15 12:20:00,108.21,108.47,108.2,108.29,18068.0,95.6616,95.8914,95.6528,95.7323,18068.0
2023-03-15 12:25:00,108.25,108.63,108.23,108.63,7293.0,95.697,96.0329,95.6793,96.0329,7293.0
2023-03-15 12:30:00,108.64,108.91,108.6,108.61,15330.0,96.0417,96.2804,96.0064,96.0152,15330.0
2023-03-15 12:35:00,108.63,108.77,108.41,108.48,7056.0,96.0329,96.1567,95.8384,95.9003,7056.0
2023-03-15 12:40:00,108.57,108.59,108.34,108.42,6531.0,95.9798,95.9975,95.7765,95.8472,6531.0
2023-03-15 12:45:00,108.38,108.52,108.14,108.22,7721.0,95.8119,95.9356,95.5997,95.6704,7721.0
2023-03-15 12:50:00,108.27,108.31,107.98,107.98,6976.0,95.7146,95.75,95.4583,95.4583,6976.0
2023-03-15 12:55:00,107.94,107.98,107.71,107.92,9556.0,95.4229,95.4583,95.2196,95.4052,9556.0
2023-03-15 13:00:00,107.93,107.99,107.85,107.94,5468.0,95.4141,95.4671,95.3433,95.4229,5468.0
2023-03-15 13:05:00,107.98,108.4,107.94,108.18,12856.0,95.4583,95.8296,95.4229,95.6351,12856.0
2023-03-15 13:10:00,108.27,108.59,108.27,108.45,9498.0,95.7146,95.9975,95.7146,95.8738,9498.0
2023-03-15 13:15:00,108.44,108.51,108.19,108.36,24990.0,95.8649,95.9268,95.6439,95.7942,24990.0
2023-03-15 13:20:00,108.36,108.38,108.23,108.35,22944.0,95.7942,95.8119,95.6793,95.7854,22944.0
2023-03-15 13:25:00,108.35,108.63,108.29,108.59,49770.0,95.7854,96.0329,95.7323,95.9975,49770.0
2023-03-15 13:30:00,108.61,108.61,108.19,108.53,14118.0,96.0152,96.0152,95.6439,95.9445,14118.0
2023-03-15 13:35:00,108.59,108.6,108.05,108.06,5933.0,95.9975,96.0064,95.5201,95.529,5933.0
2023-03-15 13:40:00,108.07,108.1,107.83,107.96,9632.0,95.5378,95.5644,95.3257,95.4406,9632.0
2023-03-15 13:45:00,107.95,108.07,107.85,108.03,5194.0,95.4317,95.5378,95.3433,95.5025,5194.0
2023-03-15 13:50:00,108.13,108.43,108.13,108.39,4486.0,95.5909,95.8561,95.5909,95.8207,4486.0
2023-03-15 13:55:00,108.4,108.62,108.32,108.47,9906.0,95.8296,96.0241,95.7588,95.8914,9906.0
2023-03-15 14:00:00,108.45,108.45,108.16,108.4,11594.0,95.8738,95.8738,95.6174,95.8296,11594.0
2023-03-15 14:05:00,108.38,108.38,108.16,108.25,12408.0,95.8119,95.8119,95.6174,95.697,12408.0
2023-03-15 14:10:00,108.33,108.5,108.27,108.37,10723.0,95.7677,95.918,95.7146,95.803,10723.0
2023-03-15 14:15:00,108.33,108.64,108.19,108.64,9784.0,95.7677,96.0417,95.6439,96.0417,9784.0
2023-03-15 14:20:00,108.52,109.05,108.49,109.02,13265.0,95.9356,96.4042,95.9091,96.3777,13265.0
2023-03-15 14:25:00,109.02,109.82,108.96,109.53,20494.0,96.3777,97.0849,96.3246,96.8285,20494.0
2023-03-15 14:30:00,109.49,109.98,109.45,109.82,15948.0,96.7932,97.2263,96.7578,97.0849,15948.0
2023-03-15 14:35:00,109.73,109.97,109.56,109.74,13751.0,97.0053,97.2175,96.855,97.0142,13751.0
2023-03-15 14:40:00,109.66,109.93,109.66,109.78,17864.0,96.9434,97.1821,96.9434,97.0495,17864.0
2023-03-15 14:45:00,109.8,109.8,109.22,109.22,8674.0,97.0672,97.0672,96.5545,96.5545,8674.0
2023-03-15 14:50:00,109.35,109.45,109.03,109.42,14534.0,96.6694,96.7578,96.3865,96.7313,14534.0
2023-03-15 14:55:00,109.39,109.64,109.35,109.63,6535.0,96.7048,96.9258,96.6694,96.9169,6535.0
2023-03-15 15:00:00,109.72,109.85,109.22,109.26,9396.0,96.9965,97.1114,96.5545,96.5898,9396.0
2023-03-15 15:05:00,109.25,109.63,109.09,109.15,12844.0,96.581,96.9169,96.4395,96.4926,12844.0
2023-03-15 15:10:00,109.12,109.5,109.05,109.3,17086.0,96.4661,96.802,96.4042,96.6252,17086.0
2023-03-15 15:15:00,109.36,109.59,109.25,109.44,30401.0,96.6782,96.8816,96.581,96.749,30401.0
2023-03-15 15:20:00,109.38,109.67,109.23,109.59,10649.0,96.6959,96.9523,96.5633,96.8816,10649.0
2023-03-15 15:25:00,109.64,109.83,109.41,109.69,18114.0,96.9258,97.0937,96.7224,96.97,18114.0
2023-03-15 15:30:00,109.64,109.8,109.57,109.6,18576.0,96.9258,97.0672,96.8639,96.8904,18576.0
2023-03-15 15:35:00,109.66,109.67,109.32,109.38,24955.0,96.9434,96.9523,96.6429,96.6959,24955.0
2023-03-15 15:40:00,109.37,109.58,109.15,109.58,17537.0,96.6871,96.8727,96.4926,96.8727,17537.0
2023-03-15 15:45:00,109.54,109.58,109.3,109.46,26526.0,96.8374,96.8727,96.6252,96.7666,26526.0
2023-03-15 15:50:00,109.42,109.46,109.09,109.16,60833.0,96.7313,96.7666,96.4395,96.5014,60833.0
2023-03-15 15:55:00,109.19,109.76,109.18,109.75,107207.0,96.528,97.0319,96.5191,97.023,107207.0
2023-03-16 09:30:00,108.24,108.61,107.51,107.54,27330.0,95.6881,96.0152,95.0428,95.0693,27330.0
2023-03-16 09:35:00,107.65,107.8,107.42,107.63,14017.0,95.1665,95.2991,94.9632,95.1489,14017.0
2023-03-16 09:40:00,107.63,108.16,107.47,107.54,20770.0,95.1489,95.6174,95.0074,95.0693,20770.0
2023-03-16 09:45:00,107.57,107.68,106.8,106.81,34337.0,95.0958,95.1931,94.4151,94.4239,34337.0
2023-03-16 09:50:00,106.78,107.4,106.71,107.16,21096.0,94.3974,94.9455,94.3355,94.7334,21096.0
2023-03-16 09:55:00,107.18,107.64,107.18,107.4,7426.0,94.751,95.1577,94.751,94.9455,7426.0
2023-03-16 10:00:00,107.34,107.49,106.93,107.12,21928.0,94.8925,95.0251,94.53,94.698,21928.0
2023-03-16 10:05:00,107.19,107.19,106.28,106.34,26082.0,94.7599,94.7599,93.9554,94.0084,26082.0
2023-03-16 10:10:00,106.33,106.53,106.18,106.2,22983.0,93.9996,94.1764,93.867,93.8847,22983.0
2023-03-16 10:15:00,106.21,106.39,105.79,106.19,25932.0,93.8935,94.0526,93.5222,93.8758,25932.0
2023-03-16 10:20:00,106.1,106.61,106.06,106.31,23176.0,93.7963,94.2471,93.7609,93.9819,23176.0
2023-03-16 10:25:00,106.32,106.69,106.2,106.64,18820.0,93.9908,94.3179,93.8847,94.2737,18820.0
2023-03-16 10:30:00,106.71,106.91,106.52,106.91,15793.0,94.3355,94.5123,94.1676,94.5123,15793.0
2023-03-16 10:35:00,106.89,107.27,106.86,107.22,17099.0,94.4947,94.8306,94.4681,94.7864,17099.0
2023-03-16 10:40:00,107.27,107.6,107.19,107.49,17278.0,94.8306,95.1223,94.7599,95.0251,17278.0
2023-03-16 10:45:00,107.59,107.91,107.49,107.84,14148.0,95.1135,95.3964,95.0251,95.3345,14148.0
2023-03-16 10:50:00,107.84,108.59,107.84,108.52,14917.0,95.3345,95.9975,95.3345,95.9356,14917.0
2023-03-16 10:55:00,108.53,108.83,108.48,108.59,13858.0,95.9445,96.2097,95.9003,95.9975,13858.0
2023-03-16 11:00:00,108.61,108.85,108.1,108.22,34496.0,96.0152,96.2274,95.5644,95.6704,34496.0
2023-03-16 11:05:00,108.21,108.81,108.2,108.55,22295.0,95.6616,96.192,95.6528,95.9622,22295.0
2023-03-16 11:10:00,108.61,108.66,108.38,108.56,9259.0,96.0152,96.0594,95.8119,95.971,9259.0
2023-03-16 11:15:00,108.56,108.76,108.23,108.39,18214.0,95.971,96.1478,95.6793,95.8207,18214.0
2023-03-16 11:20:00,108.42,108.53,108.25,108.42,10865.0,95.8472,95.9445,95.697,95.8472,10865.0
2023-03-16 11:25:00,108.4,108.77,108.4,108.59,11226.0,95.8296,96.1567,95.8296,95.9975,11226.0
2023-03-16 11:30:00,108.59,108.71,108.31,108.38,8367.0,95.9975,96.1036,95.75,95.8119,8367.0
2023-03-16 11:35:00,108.46,108.68,108.41,108.56,13005.0,95.8826,96.0771,95.8384,95.971,13005.0
2023-03-16 11:40:00,108.56,108.84,108.51,108.75,13231.0,95.971,96.2185,95.9268,96.139,13231.0
2023-03-16 11:45:00,108.71,108.85,108.65,108.85,13084.0,96.1036,96.2274,96.0506,96.2274,13084.0
2023-03-16 11:50:00,108.83,108.96,108.66,108.96,23312.0,96.2097,96.3246,96.0594,96.3246,23312.0
2023-03-16 11:55:00,109.0,109.33,108.94,108.95,44935.0,96.36,96.6517,96.3069,96.3158,44935.0
2023-03-16 12:00:00,108.91,109.11,108.7,108.85,72435.0,96.2804,96.4572,96.0948,96.2274,72435.0
2023-03-16 12:05:00,108.82,109.08,108.72,108.88,45376.0,96.2009,96.4307,96.1125,96.2539,45376.0
2023-03-16 12:10:00,108.82,108.99,108.68,108.8,35327.0,96.2009,96.3511,96.0771,96.1832,35327.0
2023-03-16 12:15:00,108.78,109.04,108.68,108.98,27555.0,96.1655,96.3953,96.0771,96.3423,27555.0
2023-03-16 12:20:00,109.02,109.06,108.9,108.94,17315.0,96.3777,96.413,96.2716,96.3069,17315.0
2023-03-16 12:25:00,108.95,109.05,108.91,109.0,10170.0,96.3158,96.4042,96.2804,96.36,10170.0
2023-03-16 12:30:00,109.0,109.04,108.86,108.87,10014.0,96.36,96.3953,96.2362,96.2451,10014.0
2023-03-16 12:35:00,108.87,108.96,108.72,108.96,8558.0,96.2451,96.3246,96.1125,96.3246,8558.0
2023-03-16 12:40:00,108.91,109.05,108.85,109.04,6519.0,96.2804,96.4042,96.2274,96.3953,6519.0
2023-03-16 12:45:00,108.98,109.18,108.93,109.16,16851.0,96.3423,96.5191,96.2981,96.5014,16851.0
2023-03-16 12:50:00,109.16,109.52,109.16,109.29,30979.0,96.5014,96.8197,96.5014,96.6164,30979.0
2023-03-16 12:55:00,109.28,109.56,109.24,109.56,15472.0,96.6075,96.855,96.5722,96.855,15472.0
2023-03-16 13:00:00,109.58,110.2,109.56,110.15,12235.0,96.8727,97.4208,96.855,97.3766,12235.0
2023-03-16 13:05:00,110.23,110.49,110.1,110.15,6247.0,97.4473,97.6772,97.3324,97.3766,6247.0
2023-03-16 13:10:00,110.13,110.29,110.06,110.1,7350.0,97.3589,97.5004,97.2971,97.3324,7350.0
2023-03-16 13:15:00,110.16,110.16,109.62,109.71,9615.0,97.3855,97.3855,96.9081,96.9877,9615.0
2023-03-16 13:20:00,109.67,109.92,109.6,109.87,6806.0,96.9523,97.1733,96.8904,97.1291,6806.0
2023-03-16 13:25:00,109.91,109.91,109.61,109.63,2483.0,97.1645,97.1645,96.8992,96.9169,2483.0
2023-03-16 13:30:00,109.62,109.77,109.5,109.58,5419.0,96.9081,97.0407,96.802,96.8727,5419.0
2023-03-16 13:35:00,109.59,109.59,109.35,109.42,8527.0,96.8816,96.8816,96.6694,96.7313,8527.0
2023-03-16 13:40:00,109.39,109.6,109.35,109.39,11212.0,96.7048,96.8904,96.6694,96.7048,11212.0
2023-03-16 13:45:00,109.43,109.61,109.37,109.55,12096.0,96.7401,96.8992,96.6871,96.8462,12096.0
2023-03-16 13:50:00,109.52,109.56,109.32,109.49,12459.0,96.8197,96.855,96.6429,96.7932,12459.0
2023-03-16 13:55:00,109.46,109.59,109.41,109.51,2956.0,96.7666,96.8816,96.7224,96.8108,2956.0
2023-03-16 14:00:00,109.45,109.52,109.04,109.12,7320.0,96.7578,96.8197,96.3953,96.4661,7320.0
2023-03-16 14:05:00,109.11,109.17,108.82,109.05,7261.0,96.4572,96.5103,96.2009,96.4042,7261.0
2023-03-16 14:10:00,109.05,109.16,108.68,108.68,7090.0,96.4042,96.5014,96.0771,96.0771,7090.0
2023-03-16 14:15:00,108.72,108.74,108.54,108.67,8999.0,96.1125,96.1301,95.9533,96.0683,8999.0
2023-03-16 14:20:00,108.67,108.74,108.56,108.7,5243.0,96.0683,96.1301,95.971,96.0948,5243.0
2023-03-16 14:25:00,108.67,108.85,108.65,108.8,10470.0,96.0683,96.2274,96.0506,96.1832,10470.0
2023-03-16 14:30:00,108.82,108.82,108.48,108.5,10508.0,96.2009,96.2009,95.9003,95.918,10508.0
2023-03-16 14:35:00,108.53,108.76,108.52,108.76,5716.0,95.9445,96.1478,95.9356,96.1478,5716.0
2023-03-16 14:40:00,108.75,109.01,108.75,108.83,16721.0,96.139,96.3688,96.139,96.2097,16721.0
2023-03-16 14:45:00,108.82,108.86,108.63,108.82,9277.0,96.2009,96.2362,96.0329,96.2009,9277.0
2023-03-16 14:50:00,108.84,109.09,108.84,109.04,6614.0,96.2185,96.4395,96.2185,96.3953,6614.0
2023-03-16 14:55:00,109.03,109.21,108.98,109.18,13089.0,96.3865,96.5456,96.3423,96.5191,13089.0
2023-03-16 15:00:00,109.19,109.28,109.12,109.24,12580.0,96.528,96.6075,96.4661,96.5722,12580.0
2023-03-16 15:05:00,109.25,109.35,109.2,109.2,12724.0,96.581,96.6694,96.5368,96.5368,12724.0
2023-03-16 15:10:00,109.25,109.47,109.22,109.24,22505.0,96.581,96.7755,96.5545,96.5722,22505.0
2023-03-16 15:15:00,109.22,109.44,109.14,109.2,8385.0,96.5545,96.749,96.4837,96.5368,8385.0
2023-03-16 15:20:00,109.22,109.57,109.17,109.47,17115.0,96.5545,96.8639,96.5103,96.7755,17115.0
2023-03-16 15:25:00,109.46,109.48,109.29,109.45,20224.0,96.7666,96.7843,96.6164,96.7578,20224.0
2023-03-16 15:30:00,109.47,109.62,109.44,109.61,19847.0,96.7755,96.9081,96.749,96.8992,19847.0
2023-03-16 15:35:00,109.59,109.59,109.22,109.34,17840.0,96.8816,96.8816,96.5545,96.6606,17840.0
2023-03-16 15:40:00,109.34,109.63,109.31,109.63,18911.0,96.6606,96.9169,96.634,96.9169,18911.0
2023-03-16 15:45:00,109.61,109.62,109.27,109.43,31069.0,96.8992,96.9081,96.5987,96.7401,31069.0
2023-03-16 15:50:00,109.47,109.5,109.19,109.22,26393.0,96.7755,96.802,96.528,96.5545,26393.0
2023-03-16 15:55:00,109.21,109.37,109.09,109.2,81063.0,96.5456,96.6871,96.4395,96.5368,81063.0
2023-03-17 09:30:00,108.26,108.26,107.17,107.42,450138.0,95.7058,95.7058,94.7422,94.9632,450138.0
2023-03-17 09:35:00,107.2,107.47,106.62,106.93,12812.0,94.7687,95.0074,94.256,94.53,12812.0
2023-03-17 09:40:00,106.97,107.06,106.54,106.86,24044.0,94.5654,94.645,94.1853,94.4681,24044.0
2023-03-17 09:45:00,106.79,107.36,106.67,107.0,20931.0,94.4063,94.9102,94.3002,94.5919,20931.0
2023-03-17 09:50:00,107.0,107.26,106.54,106.82,28399.0,94.5919,94.8218,94.1853,94.4328,28399.0
2023-03-17 09:55:00,106.67,106.67,106.07,106.22,20824.0,94.3002,94.3002,93.7698,93.9024,20824.0
2023-03-17 10:00:00,106.28,107.37,106.27,107.37,18976.0,93.9554,94.919,93.9466,94.919,18976.0
2023-03-17 10:05:00,107.17,107.2,106.77,106.88,10739.0,94.7422,94.7687,94.3886,94.4858,10739.0
2023-03-17 10:10:00,106.7,106.72,106.32,106.4,14151.0,94.3267,94.3444,93.9908,94.0615,14151.0
2023-03-17 10:15:00,106.47,106.87,106.26,106.26,9702.0,94.1234,94.477,93.9377,93.9377,9702.0
2023-03-17 10:20:00,106.29,106.29,105.74,105.74,14051.0,93.9642,93.9642,93.478,93.478,14051.0
2023-03-17 10:25:00,105.74,105.74,105.32,105.65,25262.0,93.478,93.478,93.1067,93.3985,25262.0
2023-03-17 10:30:00,105.69,105.92,105.43,105.54,20171.0,93.4338,93.6372,93.204,93.3012,20171.0
2023-03-17 10:35:00,105.44,105.68,105.23,105.51,20330.0,93.2128,93.425,93.0272,93.2747,20330.0
2023-03-17 10:40:00,105.42,105.44,104.85,104.9,44729.0,93.1951,93.2128,92.6912,92.7354,44729.0
2023-03-17 10:45:00,104.93,105.4,104.9,105.22,9260.0,92.762,93.1775,92.7354,93.0183,9260.0
2023-03-17 10:50:00,105.2,105.25,104.92,105.08,8648.0,93.0006,93.0448,92.7531,92.8946,8648.0
2023-03-17 10:55:00,105.04,105.2,104.99,105.15,7983.0,92.8592,93.0006,92.815,92.9564,7983.0
2023-03-17 11:00:00,105.14,105.24,104.77,104.92,30206.0,92.9476,93.036,92.6205,92.7531,30206.0
2023-03-17 11:05:00,104.97,105.38,104.78,105.29,7506.0,92.7973,93.1598,92.6293,93.0802,7506.0
2023-03-17 11:10:00,105.22,105.57,105.14,105.48,21672.0,93.0183,93.3277,92.9476,93.2482,21672.0
2023-03-17 11:15:00,105.48,105.88,105.44,105.68,12868.0,93.2482,93.6018,93.2128,93.425,12868.0
2023-03-17 11:20:00,105.67,105.67,105.12,105.24,14458.0,93.4161,93.4161,92.9299,93.036,14458.0
2023-03-17 11:25:00,105.15,105.16,104.92,105.07,7163.0,92.9564,92.9653,92.7531,92.8857,7163.0
2023-03-17 11:30:00,105.06,105.43,105.05,105.43,4649.0,92.8769,93.204,92.868,93.204,4649.0
2023-03-17 11:35:00,105.47,105.47,105.02,105.02,3643.0,93.2393,93.2393,92.8415,92.8415,3643.0
2023-03-17 11:40:00,105.05,105.13,104.81,105.0,8718.0,92.868,92.9388,92.6559,92.8238,8718.0
2023-03-17 11:45:00,105.01,105.23,105.01,105.14,6124.0,92.8327,93.0272,92.8327,92.9476,6124.0
2023-03-17 11:50:00,105.18,105.3,104.9,104.92,7177.0,92.983,93.089,92.7354,92.7531,7177.0
2023-03-17 11:55:00,104.79,104.97,104.66,104.67,5679.0,92.6382,92.7973,92.5233,92.5321,5679.0
2023-03-17 12:00:00,104.85,105.03,104.83,104.93,4494.0,92.6912,92.8504,92.6736,92.762,4494.0
2023-03-17 12:05:00,104.8,105.01,104.7,105.0,4128.0,92.647,92.8327,92.5586,92.8238,4128.0
2023-03-17 12:10:00,104.98,104.98,104.7,104.82,5586.0,92.8062,92.8062,92.5586,92.6647,5586.0
2023-03-17 12:15:00,104.81,104.93,104.67,104.74,7273.0,92.6559,92.762,92.5321,92.594,7273.0
2023-03-17 12:20:00,104.84,104.97,104.6,104.72,10039.0,92.6824,92.7973,92.4702,92.5763,10039.0
2023-03-17 12:25:00,104.76,105.03,104.75,104.97,6365.0,92.6117,92.8504,92.6028,92.7973,6365.0
2023-03-17 12:30:00,104.99,105.3,104.92,104.97,13711.0,92.815,93.089,92.7531,92.7973,13711.0
2023-03-17 12:35:00,104.9,105.02,104.81,104.84,14893.0,92.7354,92.8415,92.6559,92.6824,14893.0
2023-03-17 12:40:00,104.9,104.9,104.8,104.85,2616.0,92.7354,92.7354,92.647,92.6912,2616.0
2023-03-17 12:45:00,104.79,104.8,104.48,104.48,13130.0,92.6382,92.647,92.3641,92.3641,13130.0
2023-03-17 12:50:00,104.48,104.69,104.34,104.36,9842.0,92.3641,92.5498,92.2404,92.2581,9842.0
2023-03-17 12:55:00,104.4,104.68,104.38,104.59,3717.0,92.2934,92.5409,92.2757,92.4614,3717.0
2023-03-17 13:00:00,104.56,104.67,104.49,104.57,6618.0,92.4349,92.5321,92.373,92.4437,6618.0
2023-03-17 13:05:00,104.62,104.75,104.54,104.61,12017.0,92.4879,92.6028,92.4172,92.4791,12017.0
2023-03-17 13:10:00,104.6,104.6,104.48,104.5,2650.0,92.4702,92.4702,92.3641,92.3818,2650.0
2023-03-17 13:15:00,104.56,104.81,104.56,104.67,4668.0,92.4349,92.6559,92.4349,92.5321,4668.0
2023-03-17 13:20:00,104.78,105.1,104.77,104.95,10112.0,92.6293,92.9122,92.6205,92.7796,10112.0
2023-03-17 13:25:00,104.94,105.02,104.83,104.87,4434.0,92.7708,92.8415,92.6736,92.7089,4434.0
2023-03-17 13:30:00,104.87,105.33,104.84,105.11,5290.0,92.7089,93.1156,92.6824,92.9211,5290.0
2023-03-17 13:35:00,105.1,105.17,104.95,105.17,3010.0,92.9122,92.9741,92.7796,92.9741,3010.0
2023-03-17 13:40:00,105.15,105.17,104.91,105.01,4129.0,92.9564,92.9741,92.7443,92.8327,4129.0
2023-03-17 13:45:00,105.02,105.24,104.88,105.17,7386.0,92.8415,93.036,92.7178,92.9741,7386.0
2023-03-17 13:50:00,105.17,105.19,104.97,104.98,5439.0,92.9741,92.9918,92.7973,92.8062,5439.0
2023-03-17 13:55:00,105.04,105.31,104.99,105.28,2816.0,92.8592,93.0979,92.815,93.0714,2816.0
2023-03-17 14:00:00,105.41,105.5,105.22,105.28,5504.0,93.1863,93.2659,93.0183,93.0714,5504.0
2023-03-17 14:05:00,105.32,105.39,105.13,105.21,4012.0,93.1067,93.1686,92.9388,93.0095,4012.0
2023-03-17 14:10:00,105.26,105.27,105.06,105.18,5234.0,93.0537,93.0625,92.8769,92.983,5234.0
2023-03-17 14:15:00,105.11,105.2,104.97,104.99,6408.0,92.9211,93.0006,92.7973,92.815,6408.0
2023-03-17 14:20:00,104.98,105.04,104.68,104.68,9339.0,92.8062,92.8592,92.5409,92.5409,9339.0
2023-03-17 14:25:00,104.66,104.74,104.57,104.68,7812.0,92.5233,92.594,92.4437,92.5409,7812.0
2023-03-17 14:30:00,104.68,104.85,104.67,104.82,7996.0,92.5409,92.6912,92.5321,92.6647,7996.0
2023-03-17 14:35:00,104.75,104.84,104.54,104.63,6496.0,92.6028,92.6824,92.4172,92.4967,6496.0
2023-03-17 14:40:00,104.66,104.7,104.56,104.7,5364.0,92.5233,92.5586,92.4349,92.5586,5364.0
2023-03-17 14:45:00,104.6,104.89,104.54,104.81,6745.0,92.4702,92.7266,92.4172,92.6559,6745.0
2023-03-17 14:50:00,104.76,104.97,104.54,104.96,5099.0,92.6117,92.7973,92.4172,92.7885,5099.0
2023-03-17 14:55:00,105.0,105.04,104.84,104.93,6283.0,92.8238,92.8592,92.6824,92.762,6283.0
2023-03-17 15:00:00,104.96,104.97,104.73,104.88,9084.0,92.7885,92.7973,92.5851,92.7178,9084.0
2023-03-17 15:05:00,104.88,104.99,104.84,104.86,7843.0,92.7178,92.815,92.6824,92.7001,7843.0
2023-03-17 15:10:00,104.82,105.09,104.81,105.05,7916.0,92.6647,92.9034,92.6559,92.868,7916.0
2023-03-17 15:15:00,105.07,105.36,105.03,105.13,15223.0,92.8857,93.1421,92.8504,92.9388,15223.0
2023-03-17 15:20:00,105.14,105.41,105.09,105.32,9904.0,92.9476,93.1863,92.9034,93.1067,9904.0
2023-03-17 15:25:00,105.3,105.62,105.24,105.59,9338.0,93.089,93.3719,93.036,93.3454,9338.0
2023-03-17 15:30:00,105.63,105.64,105.21,105.41,14415.0,93.3808,93.3896,93.0095,93.1863,14415.0
2023-03-17 15:35:00,105.36,105.36,104.71,104.71,34747.0,93.1421,93.1421,92.5675,92.5675,34747.0
2023-03-17 15:40:00,104.7,104.88,104.52,104.68,35243.0,92.5586,92.7178,92.3995,92.5409,35243.0
2023-03-17 15:45:00,104.67,104.69,104.32,104.51,40872.0,92.5321,92.5498,92.2227,92.3907,40872.0
2023-03-17 15:50:00,104.51,104.69,104.28,104.53,86075.0,92.3907,92.5498,92.1873,92.4083,86075.0
2023-03-17 15:55:00,104.51,104.6,104.23,104.31,134608.0,92.3907,92.4702,92.1431,92.2139,134608.0
2023-03-20 09:30:00,105.23,105.9,105.08,105.38,49013.0,93.0272,93.6195,92.8946,93.1598,49013.0
2023-03-20 09:35:00,105.4,105.4,104.54,104.54,18503.0,93.1775,93.1775,92.4172,92.4172,18503.0
2023-03-20 09:40:00,104.49,105.25,104.48,105.2,32381.0,92.373,93.0448,92.3641,93.0006,32381.0
2023-03-20 09:45:00,105.15,106.31,105.15,106.23,56771.0,92.9564,93.9819,92.9564,93.9112,56771.0
2023-03-20 09:50:00,106.31,106.44,106.02,106.06,17026.0,93.9819,94.0969,93.7256,93.7609,17026.0
2023-03-20 09:55:00,105.99,106.16,105.83,105.87,11012.0,93.699,93.8493,93.5576,93.5929,11012.0
2023-03-20 10:00:00,105.89,106.29,105.88,106.18,25869.0,93.6106,93.9642,93.6018,93.867,25869.0
2023-03-20 10:05:00,106.17,106.23,105.68,105.77,12407.0,93.8582,93.9112,93.425,93.5045,12407.0
2023-03-20 10:10:00,105.83,106.24,105.82,106.11,6707.0,93.5576,93.92,93.5487,93.8051,6707.0
2023-03-20 10:15:00,106.16,106.33,105.91,105.94,5494.0,93.8493,93.9996,93.6283,93.6548,5494.0
2023-03-20 10:20:00,106.06,106.32,105.88,106.32,5997.0,93.7609,93.9908,93.6018,93.9908,5997.0
2023-03-20 10:25:00,106.38,106.68,106.36,106.63,4642.0,94.0438,94.309,94.0261,94.2648,4642.0
2023-03-20 10:30:00,106.74,106.82,106.6,106.82,5610.0,94.3621,94.4328,94.2383,94.4328,5610.0
2023-03-20 10:35:00,106.84,106.92,106.67,106.73,5832.0,94.4505,94.5212,94.3002,94.3532,5832.0
2023-03-20 10:40:00,106.74,106.9,106.66,106.67,5987.0,94.3621,94.5035,94.2913,94.3002,5987.0
2023-03-20 10:45:00,106.64,106.9,106.57,106.9,7302.0,94.2737,94.5035,94.2118,94.5035,7302.0
2023-03-20 10:50:00,106.92,107.06,106.84,106.98,9615.0,94.5212,94.645,94.4505,94.5742,9615.0
2023-03-20 10:55:00,106.98,107.4,106.95,107.33,14172.0,94.5742,94.9455,94.5477,94.8836,14172.0
2023-03-20 11:00:00,107.31,107.57,107.3,107.34,23140.0,94.866,95.0958,94.8571,94.8925,23140.0
2023-03-20 11:05:00,107.32,107.34,107.06,107.06,7074.0,94.8748,94.8925,94.645,94.645,7074.0
2023-03-20 11:10:00,107.05,107.05,106.71,106.92,9724.0,94.6361,94.6361,94.3355,94.5212,9724.0
2023-03-20 11:15:00,106.91,106.96,106.66,106.86,7156.0,94.5123,94.5565,94.2913,94.4681,7156.0
2023-03-20 11:20:00,106.97,107.21,106.92,107.17,13510.0,94.5654,94.7776,94.5212,94.7422,13510.0
2023-03-20 11:25:00,107.15,107.31,107.12,107.31,11419.0,94.7245,94.866,94.698,94.866,11419.0
2023-03-20 11:30:00,107.31,107.36,107.12,107.17,4443.0,94.866,94.9102,94.698,94.7422,4443.0
2023-03-20 11:35:00,107.16,107.21,107.06,107.17,4051.0,94.7334,94.7776,94.645,94.7422,4051.0
2023-03-20 11:40:00,107.13,107.16,106.95,106.95,7773.0,94.7068,94.7334,94.5477,94.5477,7773.0
2023-03-20 11:45:00,106.95,107.23,106.86,107.23,7883.0,94.5477,94.7952,94.4681,94.7952,7883.0
2023-03-20 11:50:00,107.26,107.4,107.0,107.01,10307.0,94.8218,94.9455,94.5919,94.6008,10307.0
2023-03-20 11:55:00,107.05,107.08,106.95,106.97,4137.0,94.6361,94.6626,94.5477,94.5654,4137.0
2023-03-20 12:00:00,106.95,107.01,106.84,106.84,6539.0,94.5477,94.6008,94.4505,94.4505,6539.0
2023-03-20 12:05:00,106.83,106.84,106.59,106.59,11985.0,94.4416,94.4505,94.2295,94.2295,11985.0
2023-03-20 12:10:00,106.63,106.63,106.32,106.45,14836.0,94.2648,94.2648,93.9908,94.1057,14836.0
2023-03-20 12:15:00,106.48,106.5,106.3,106.32,8712.0,94.1322,94.1499,93.9731,93.9908,8712.0
2023-03-20 12:20:00,106.4,106.77,106.39,106.59,8104.0,94.0615,94.3886,94.0526,94.2295,8104.0
2023-03-20 12:25:00,106.61,106.73,106.53,106.71,5786.0,94.2471,94.3532,94.1764,94.3355,5786.0
2023-03-20 12:30:00,106.69,106.79,106.63,106.71,9001.0,94.3179,94.4063,94.2648,94.3355,9001.0
2023-03-20 12:35:00,106.69,106.69,106.58,106.67,4161.0,94.3179,94.3179,94.2206,94.3002,4161.0
2023-03-20 12:40:00,106.62,106.67,106.5,106.65,2575.0,94.256,94.3002,94.1499,94.2825,2575.0
2023-03-20 12:45:00,106.69,106.87,106.68,106.86,2333.0,94.3179,94.477,94.309,94.4681,2333.0
2023-03-20 12:50:00,106.89,107.16,106.83,107.07,5558.0,94.4947,94.7334,94.4416,94.6538,5558.0
2023-03-20 12:55:00,107.1,107.28,107.05,107.16,3325.0,94.6803,94.8394,94.6361,94.7334,3325.0
2023-03-20 13:00:00,107.21,107.31,107.17,107.23,5741.0,94.7776,94.866,94.7422,94.7952,5741.0
2023-03-20 13:05:00,107.22,107.44,107.21,107.36,6703.0,94.7864,94.9809,94.7776,94.9102,6703.0
2023-03-20 13:10:00,107.34,107.44,107.34,107.37,3497.0,94.8925,94.9809,94.8925,94.919,3497.0
2023-03-20 13:15:00,107.32,107.35,107.17,107.2,2178.0,94.8748,94.9013,94.7422,94.7687,2178.0
2023-03-20 13:20:00,107.2,107.3,107.15,107.3,3049.0,94.7687,94.8571,94.7245,94.8571,3049.0
2023-03-20 13:25:00,107.3,107.3,107.14,107.15,4727.0,94.8571,94.8571,94.7157,94.7245,4727.0
2023-03-20 13:30:00,107.13,107.21,107.01,107.06,3738.0,94.7068,94.7776,94.6008,94.645,3738.0
2023-03-20 13:35:00,107.0,107.01,106.79,106.91,8672.0,94.5919,94.6008,94.4063,94.5123,8672.0
2023-03-20 13:40:00,106.97,107.02,106.7,106.82,15095.0,94.5654,94.6096,94.3267,94.4328,15095.0
2023-03-20 13:45:00,106.78,106.82,106.67,106.76,3677.0,94.3974,94.4328,94.3002,94.3797,3677.0
2023-03-20 13:50:00,106.74,106.78,106.41,106.41,7995.0,94.3621,94.3974,94.0703,94.0703,7995.0
2023-03-20 13:55:00,106.46,106.69,106.44,106.63,20754.0,94.1145,94.3179,94.0969,94.2648,20754.0
2023-03-20 14:00:00,106.63,106.63,106.31,106.35,10142.0,94.2648,94.2648,93.9819,94.0173,10142.0
2023-03-20 14:05:00,106.4,106.47,106.3,106.35,7962.0,94.0615,94.1234,93.9731,94.0173,7962.0
2023-03-20 14:10:00,106.44,106.59,106.43,106.46,9502.0,94.0969,94.2295,94.088,94.1145,9502.0
2023-03-20 14:15:00,106.51,106.53,106.33,106.49,9038.0,94.1587,94.1764,93.9996,94.1411,9038.0
2023-03-20 14:20:00,106.45,106.56,106.39,106.48,13129.0,94.1057,94.2029,94.0526,94.1322,13129.0
2023-03-20 14:25:00,106.51,106.63,106.34,106.52,8926.0,94.1587,94.2648,94.0084,94.1676,8926.0
2023-03-20 14:30:00,106.51,106.56,106.25,106.4,9002.0,94.1587,94.2029,93.9289,94.0615,9002.0
2023-03-20 14:35:00,106.38,106.38,106.23,106.29,8713.0,94.0438,94.0438,93.9112,93.9642,8713.0
2023-03-20 14:40:00,106.23,106.3,106.06,106.25,20955.0,93.9112,93.9731,93.7609,93.9289,20955.0
2023-03-20 14:45:00,106.24,106.33,106.21,106.32,15196.0,93.92,93.9996,93.8935,93.9908,15196.0
2023-03-20 14:50:00,106.33,106.54,106.32,106.48,9714.0,93.9996,94.1853,93.9908,94.1322,9714.0
2023-03-20 14:55:00,106.5,106.52,106.24,106.28,8746.0,94.1499,94.1676,93.92,93.9554,8746.0
2023-03-20 15:00:00,106.25,106.52,106.16,106.52,11517.0,93.9289,94.1676,93.8493,94.1676,11517.0
2023-03-20 15:05:00,106.46,106.61,106.41,106.5,6825.0,94.1145,94.2471,94.0703,94.1499,6825.0
2023-03-20 15:10:00,106.48,106.56,106.38,106.5,5978.0,94.1322,94.2029,94.0438,94.1499,5978.0
2023-03-20 15:15:00,106.5,106.54,106.24,106.5,14815.0,94.1499,94.1853,93.92,94.1499,14815.0
2023-03-20 15:20:00,106.46,106.47,106.26,106.38,12664.0,94.1145,94.1234,93.9377,94.0438,12664.0
2023-03-20 15:25:00,106.43,106.59,106.4,106.59,13825.0,94.088,94.2295,94.0615,94.2295,13825.0
2023-03-20 15:30:00,106.59,106.97,106.57,106.95,33130.0,94.2295,94.5654,94.2118,94.5477,33130.0
2023-03-20 15:35:00,106.95,107.06,106.8,106.84,38580.0,94.5477,94.645,94.4151,94.4505,38580.0
2023-03-20 15:40:00,106.84,107.01,106.76,106.92,34016.0,94.4505,94.6008,94.3797,94.5212,34016.0
2023-03-20 15:45:00,106.89,107.1,106.88,107.06,43063.0,94.4947,94.6803,94.4858,94.645,43063.0
2023-03-20 15:50:00,107.09,107.34,107.07,107.17,59179.0,94.6715,94.8925,94.6538,94.7422,59179.0
2023-03-20 15:55:00,107.17,107.32,107.08,107.17,130957.0,94.7422,94.8748,94.6626,94.7422,130957.0
2023-03-21 09:30:00,108.78,109.25,108.7,108.97,48303.0,96.1655,96.581,96.0948,96.3335,48303.0
2023-03-21 09:35:00,109.02,109.55,108.96,109.55,11414.0,96.3777,96.8462,96.3246,96.8462,11414.0
2023-03-21 09:40:00,109.46,109.74,109.46,109.61,7640.0,96.7666,97.0142,96.7666,96.8992,7640.0
2023-03-21 09:45:00,109.66,109.91,109.26,109.28,11968.0,96.9434,97.1645,96.5898,96.6075,11968.0
2023-03-21 09:50:00,109.31,109.49,109.31,109.45,9992.0,96.634,96.7932,96.634,96.7578,9992.0
2023-03-21 09:55:00,109.55,109.77,109.48,109.69,8987.0,96.8462,97.0407,96.7843,96.97,8987.0
2023-03-21 10:00:00,109.7,109.81,109.42,109.42,20080.0,96.9788,97.0761,96.7313,96.7313,20080.0
2023-03-21 10:05:00,109.47,109.83,109.41,109.83,17306.0,96.7755,97.0937,96.7224,97.0937,17306.0
2023-03-21 10:10:00,109.83,110.13,109.71,109.78,14652.0,97.0937,97.3589,96.9877,97.0495,14652.0
2023-03-21 10:15:00,109.79,109.85,109.43,109.43,13564.0,97.0584,97.1114,96.7401,96.7401,13564.0
2023-03-21 10:20:00,109.41,109.47,109.31,109.37,27425.0,96.7224,96.7755,96.634,96.6871,27425.0
2023-03-21 10:25:00,109.38,109.56,109.21,109.5,27317.0,96.6959,96.855,96.5456,96.802,27317.0
2023-03-21 10:30:00,109.5,109.6,109.38,109.47,11684.0,96.802,96.8904,96.6959,96.7755,11684.0
2023-03-21 10:35:00,109.45,109.57,109.23,109.57,8529.0,96.7578,96.8639,96.5633,96.8639,8529.0
2023-03-21 10:40:00,109.51,109.72,109.47,109.7,7082.0,96.8108,96.9965,96.7755,96.9788,7082.0
2023-03-21 10:45:00,109.7,109.98,109.69,109.94,12954.0,96.9788,97.2263,96.97,97.191,12954.0
2023-03-21 10:50:00,109.93,109.93,109.58,109.82,11105.0,97.1821,97.1821,96.8727,97.0849,11105.0
2023-03-21 10:55:00,109.84,109.85,109.58,109.72,17752.0,97.1026,97.1114,96.8727,96.9965,17752.0
2023-03-21 11:00:00,109.73,110.02,109.73,109.96,3803.0,97.0053,97.2617,97.0053,97.2087,3803.0
2023-03-21 11:05:00,109.9,110.21,109.86,110.17,14470.0,97.1556,97.4297,97.1203,97.3943,14470.0
2023-03-21 11:10:00,110.23,110.55,110.22,110.55,11175.0,97.4473,97.7302,97.4385,97.7302,11175.0
2023-03-21 11:15:00,110.52,110.7,110.43,110.69,9135.0,97.7037,97.8628,97.6242,97.854,9135.0
2023-03-21 11:20:00,110.69,110.7,110.56,110.65,13680.0,97.854,97.8628,97.7391,97.8186,13680.0
2023-03-21 11:25:00,110.64,110.67,110.46,110.63,8381.0,97.8098,97.8363,97.6507,97.801,8381.0
2023-03-21 11:30:00,110.61,110.74,110.4,110.4,12164.0,97.7833,97.8982,97.5976,97.5976,12164.0
2023-03-21 11:35:00,110.4,110.54,110.18,110.25,15126.0,97.5976,97.7214,97.4031,97.465,15126.0
2023-03-21 11:40:00,110.27,110.27,109.94,110.01,11235.0,97.4827,97.4827,97.191,97.2529,11235.0
2023-03-21 11:45:00,109.94,110.06,109.79,110.01,9807.0,97.191,97.2971,97.0584,97.2529,9807.0
2023-03-21 11:50:00,110.03,110.14,109.95,110.14,20545.0,97.2705,97.3678,97.1998,97.3678,20545.0
2023-03-21 11:55:00,110.16,110.21,110.02,110.08,13178.0,97.3855,97.4297,97.2617,97.3147,13178.0
2023-03-21 12:00:00,110.06,110.2,109.93,110.15,10017.0,97.2971,97.4208,97.1821,97.3766,10017.0
2023-03-21 12:05:00,110.14,110.2,109.9,110.02,14664.0,97.3678,97.4208,97.1556,97.2617,14664.0
2023-03-21 12:10:00,110.06,110.24,109.91,109.97,9903.0,97.2971,97.4562,97.1645,97.2175,9903.0
2023-03-21 12:15:00,110.02,110.26,110.0,110.0,14822.0,97.2617,97.4739,97.244,97.244,14822.0
2023-03-21 12:20:00,109.97,110.14,109.96,110.13,8108.0,97.2175,97.3678,97.2087,97.3589,8108.0
2023-03-21 12:25:00,110.11,110.29,110.04,110.07,24118.0,97.3413,97.5004,97.2794,97.3059,24118.0
2023-03-21 12:30:00,110.08,110.23,109.99,110.15,14493.0,97.3147,97.4473,97.2352,97.3766,14493.0
2023-03-21 12:35:00,110.15,110.18,110.04,110.07,9371.0,97.3766,97.4031,97.2794,97.3059,9371.0
2023-03-21 12:40:00,110.03,110.09,109.86,109.93,9411.0,97.2705,97.3236,97.1203,97.1821,9411.0
2023-03-21 12:45:00,109.96,109.96,109.74,109.79,5845.0,97.2087,97.2087,97.0142,97.0584,5845.0
2023-03-21 12:50:00,109.8,109.83,109.64,109.68,17647.0,97.0672,97.0937,96.9258,96.9611,17647.0
2023-03-21 12:55:00,109.68,109.8,109.57,109.61,7893.0,96.9611,97.0672,96.8639,96.8992,7893.0
2023-03-21 13:00:00,109.59,109.6,109.41,109.55,11875.0,96.8816,96.8904,96.7224,96.8462,11875.0
2023-03-21 13:05:00,109.53,109.58,109.36,109.38,16584.0,96.8285,96.8727,96.6782,96.6959,16584.0
2023-03-21 13:10:00,109.41,109.58,109.38,109.45,8632.0,96.7224,96.8727,96.6959,96.7578,8632.0
2023-03-21 13:15:00,109.44,109.65,109.44,109.59,7787.0,96.749,96.9346,96.749,96.8816,7787.0
2023-03-21 13:20:00,109.62,109.62,109.4,109.42,5423.0,96.9081,96.9081,96.7136,96.7313,5423.0
2023-03-21 13:25:00,109.41,109.56,109.37,109.54,11439.0,96.7224,96.855,96.6871,96.8374,11439.0
2023-03-21 13:30:00,109.54,109.59,109.44,109.53,9365.0,96.8374,96.8816,96.749,96.8285,9365.0
2023-03-21 13:35:00,109.51,109.53,109.39,109.4,9429.0,96.8108,96.8285,96.7048,96.7136,9429.0
2023-03-21 13:40:00,109.37,109.42,109.3,109.42,8339.0,96.6871,96.7313,96.6252,96.7313,8339.0
2023-03-21 13:45:00,109.4,109.42,109.3,109.31,9259.0,96.7136,96.7313,96.6252,96.634,9259.0
2023-03-21 13:50:00,109.28,109.3,109.05,109.08,9583.0,96.6075,96.6252,96.4042,96.4307,9583.0
2023-03-21 13:55:00,109.08,109.14,108.98,109.05,8980.0,96.4307,96.4837,96.3423,96.4042,8980.0
2023-03-21 14:00:00,109.06,109.06,108.88,109.04,7901.0,96.413,96.413,96.2539,96.3953,7901.0
2023-03-21 14:05:00,109.0,109.04,108.74,108.82,9528.0,96.36,96.3953,96.1301,96.2009,9528.0
2023-03-21 14:10:00,108.84,108.89,108.67,108.83,14103.0,96.2185,96.2627,96.0683,96.2097,14103.0
2023-03-21 14:15:00,108.82,108.91,108.72,108.89,9088.0,96.2009,96.2804,96.1125,96.2627,9088.0
2023-03-21 14:20:00,108.88,108.98,108.86,108.87,12599.0,96.2539,96.3423,96.2362,96.2451,12599.0
2023-03-21 14:25:00,108.84,108.96,108.84,108.88,10381.0,96.2185,96.3246,96.2185,96.2539,10381.0
2023-03-21 14:30:00,108.88,109.06,108.84,108.97,10570.0,96.2539,96.413,96.2185,96.3335,10570.0
2023-03-21 14:35:00,108.97,109.09,108.91,108.95,10234.0,96.3335,96.4395,96.2804,96.3158,10234.0
2023-03-21 14:40:00,108.96,109.09,108.94,109.05,13148.0,96.3246,96.4395,96.3069,96.4042,13148.0
2023-03-21 14:45:00,109.05,109.22,109.02,109.19,12082.0,96.4042,96.5545,96.3777,96.528,12082.0
2023-03-21 14:50:00,109.21,109.22,109.12,109.2,11892.0,96.5456,96.5545,96.4661,96.5368,11892.0
2023-03-21 14:55:00,109.2,109.36,109.16,109.28,8391.0,96.5368,96.6782,96.5014,96.6075,8391.0
2023-03-21 15:00:00,109.21,109.5,109.19,109.5,18999.0,96.5456,96.802,96.528,96.802,18999.0
2023-03-21 15:05:00,109.48,109.49,109.28,109.38,20682.0,96.7843,96.7932,96.6075,96.6959,20682.0
2023-03-21 15:10:00,109.38,109.47,109.29,109.41,7498.0,96.6959,96.7755,96.6164,96.7224,7498.0
2023-03-21 15:15:00,109.4,109.56,109.34,109.52,8766.0,96.7136,96.855,96.6606,96.8197,8766.0
2023-03-21 15:20:00,109.54,109.59,109.43,109.5,12339.0,96.8374,96.8816,96.7401,96.802,12339.0
2023-03-21 15:25:00,109.47,109.52,109.39,109.49,14435.0,96.7755,96.8197,96.7048,96.7932,14435.0
2023-03-21 15:30:00,109.46,109.56,109.41,109.45,16769.0,96.7666,96.855,96.7224,96.7578,16769.0
2023-03-21 15:35:00,109.45,109.57,109.36,109.57,19114.0,96.7578,96.8639,96.6782,96.8639,19114.0
2023-03-21 15:40:00,109.58,109.69,109.44,109.68,25185.0,96.8727,96.97,96.749,96.9611,25185.0
2023-03-21 15:45:00,109.68,109.72,109.58,109.66,25899.0,96.9611,96.9965,96.8727,96.9434,25899.0
2023-03-21 15:50:00,109.68,109.69,109.24,109.26,47349.0,96.9611,96.97,96.5722,96.5898,47349.0
2023-03-21 15:55:00,109.25,109.32,109.01,109.18,102548.0,96.581,96.6429,96.3688,96.5191,102548.0
2023-03-22 09:30:00,108.09,108.09,107.8,107.93,27830.0,95.5555,95.5555,95.2991,95.4141,27830.0
2023-03-22 09:35:00,107.99,108.53,107.98,108.33,11444.0,95.4671,95.9445,95.4583,95.7677,11444.0
2023-03-22 09:40:00,108.28,108.31,107.5,107.6,6150.0,95.7235,95.75,95.0339,95.1223,6150.0
2023-03-22 09:45:00,107.57,107.66,107.18,107.5,15609.0,95.0958,95.1754,94.751,95.0339,15609.0
2023-03-22 09:50:00,107.59,107.67,107.15,107.24,19228.0,95.1135,95.1842,94.7245,94.8041,19228.0
2023-03-22 09:55:00,107.2,107.42,107.06,107.41,9707.0,94.7687,94.9632,94.645,94.9544,9707.0
2023-03-22 10:00:00,107.43,107.62,107.41,107.42,12315.0,94.972,95.14,94.9544,94.9632,12315.0
2023-03-22 10:05:00,107.36,107.75,107.32,107.7,12697.0,94.9102,95.2549,94.8748,95.2107,12697.0
2023-03-22 10:10:00,107.73,107.81,107.63,107.81,6805.0,95.2373,95.308,95.1489,95.308,6805.0
2023-03-22 10:15:00,107.69,107.94,107.64,107.83,5632.0,95.2019,95.4229,95.1577,95.3257,5632.0
2023-03-22 10:20:00,107.8,107.92,107.66,107.82,7300.0,95.2991,95.4052,95.1754,95.3168,7300.0
2023-03-22 10:25:00,107.82,108.14,107.79,108.06,3612.0,95.3168,95.5997,95.2903,95.529,3612.0
2023-03-22 10:30:00,108.06,108.27,107.98,108.09,5533.0,95.529,95.7146,95.4583,95.5555,5533.0
2023-03-22 10:35:00,108.01,108.2,108.0,108.19,7137.0,95.4848,95.6528,95.4759,95.6439,7137.0
2023-03-22 10:40:00,108.19,108.19,107.8,107.84,6477.0,95.6439,95.6439,95.2991,95.3345,6477.0
2023-03-22 10:45:00,107.87,107.92,107.68,107.68,7304.0,95.361,95.4052,95.1931,95.1931,7304.0
2023-03-22 10:50:00,107.75,107.77,107.53,107.53,7253.0,95.2549,95.2726,95.0605,95.0605,7253.0
2023-03-22 10:55:00,107.5,107.81,107.38,107.69,11215.0,95.0339,95.308,94.9278,95.2019,11215.0
2023-03-22 11:00:00,107.69,107.82,107.5,107.5,6169.0,95.2019,95.3168,95.0339,95.0339,6169.0
2023-03-22 11:05:00,107.47,107.66,107.44,107.45,6237.0,95.0074,95.1754,94.9809,94.9897,6237.0
2023-03-22 11:10:00,107.43,107.47,107.13,107.23,5882.0,94.972,95.0074,94.7068,94.7952,5882.0
2023-03-22 11:15:00,107.22,107.27,106.94,106.94,5391.0,94.7864,94.8306,94.5389,94.5389,5391.0
2023-03-22 11:20:00,106.94,107.07,106.9,106.91,3225.0,94.5389,94.6538,94.5035,94.5123,3225.0
2023-03-22 11:25:00,106.98,107.07,106.89,106.99,5175.0,94.5742,94.6538,94.4947,94.5831,5175.0
2023-03-22 11:30:00,107.02,107.02,106.78,106.8,7387.0,94.6096,94.6096,94.3974,94.4151,7387.0
2023-03-22 11:35:00,106.76,106.76,106.5,106.62,10485.0,94.3797,94.3797,94.1499,94.256,10485.0
2023-03-22 11:40:00,106.6,106.6,106.3,106.32,10958.0,94.2383,94.2383,93.9731,93.9908,10958.0
2023-03-22 11:45:00,106.28,106.56,106.28,106.47,8433.0,93.9554,94.2029,93.9554,94.1234,8433.0
2023-03-22 11:50:00,106.54,106.58,106.29,106.37,10712.0,94.1853,94.2206,93.9642,94.035,10712.0
2023-03-22 11:55:00,106.4,106.52,106.4,106.46,4026.0,94.0615,94.1676,94.0615,94.1145,4026.0
2023-03-22 12:00:00,106.49,106.61,106.44,106.55,4620.0,94.1411,94.2471,94.0969,94.1941,4620.0
2023-03-22 12:05:00,106.56,106.74,106.39,106.74,6507.0,94.2029,94.3621,94.0526,94.3621,6507.0
2023-03-22 12:10:00,106.74,106.75,106.5,106.66,4727.0,94.3621,94.3709,94.1499,94.2913,4727.0
2023-03-22 12:15:00,106.69,106.69,106.61,106.66,7491.0,94.3179,94.3179,94.2471,94.2913,7491.0
2023-03-22 12:20:00,106.73,106.86,106.68,106.76,3829.0,94.3532,94.4681,94.309,94.3797,3829.0
2023-03-22 12:25:00,106.71,106.82,106.64,106.72,6255.0,94.3355,94.4328,94.2737,94.3444,6255.0
2023-03-22 12:30:00,106.69,106.73,106.42,106.54,8567.0,94.3179,94.3532,94.0792,94.1853,8567.0
2023-03-22 12:35:00,106.5,106.5,106.38,106.38,4813.0,94.1499,94.1499,94.0438,94.0438,4813.0
2023-03-22 12:40:00,106.45,106.67,106.44,106.67,5938.0,94.1057,94.3002,94.0969,94.3002,5938.0
2023-03-22 12:45:00,106.67,106.67,106.56,106.59,4808.0,94.3002,94.3002,94.2029,94.2295,4808.0
2023-03-22 12:50:00,106.62,106.62,106.48,106.51,2828.0,94.256,94.256,94.1322,94.1587,2828.0
2023-03-22 12:55:00,106.51,106.51,106.26,106.27,3326.0,94.1587,94.1587,93.9377,93.9466,3326.0
2023-03-22 13:00:00,106.22,106.35,106.17,106.17,5248.0,93.9024,94.0173,93.8582,93.8582,5248.0
2023-03-22 13:05:00,106.24,106.31,106.18,106.21,4549.0,93.92,93.9819,93.867,93.8935,4549.0
2023-03-22 13:10:00,106.22,106.37,106.17,106.17,6305.0,93.9024,94.035,93.8582,93.8582,6305.0
2023-03-22 13:15:00,106.12,106.25,106.08,106.12,7454.0,93.814,93.9289,93.7786,93.814,7454.0
2023-03-22 13:20:00,106.16,106.22,106.02,106.03,9694.0,93.8493,93.9024,93.7256,93.7344,9694.0
2023-03-22 13:25:00,106.07,106.28,106.06,106.26,14640.0,93.7698,93.9554,93.7609,93.9377,14640.0
2023-03-22 13:30:00,106.28,106.38,106.25,106.36,9513.0,93.9554,94.0438,93.9289,94.0261,9513.0
2023-03-22 13:35:00,106.33,106.45,106.33,106.37,7123.0,93.9996,94.1057,93.9996,94.035,7123.0
2023-03-22 13:40:00,106.35,106.4,106.3,106.4,17090.0,94.0173,94.0615,93.9731,94.0615,17090.0
2023-03-22 13:45:00,106.4,106.48,106.33,106.41,9332.0,94.0615,94.1322,93.9996,94.0703,9332.0
2023-03-22 13:50:00,106.43,106.7,106.43,106.52,20963.0,94.088,94.3267,94.088,94.1676,20963.0
2023-03-22 13:55:00,106.51,106.78,106.5,106.72,2935.0,94.1587,94.3974,94.1499,94.3444,2935.0
2023-03-22 14:00:00,106.8,107.42,106.78,107.33,9894.0,94.4151,94.9632,94.3974,94.8836,9894.0
2023-03-22 14:05:00,107.34,107.84,107.21,107.23,11234.0,94.8925,95.3345,94.7776,94.7952,11234.0
2023-03-22 14:10:00,107.29,107.46,106.68,106.73,11853.0,94.8483,94.9986,94.309,94.3532,11853.0
2023-03-22 14:15:00,106.8,107.12,106.76,107.06,14633.0,94.4151,94.698,94.3797,94.645,14633.0
2023-03-22 14:20:00,106.96,106.99,106.7,106.74,5759.0,94.5565,94.5831,94.3267,94.3621,5759.0
2023-03-22 14:25:00,106.71,106.97,106.63,106.79,9671.0,94.3355,94.5654,94.2648,94.4063,9671.0
2023-03-22 14:30:00,106.79,107.04,106.52,106.71,11806.0,94.4063,94.6273,94.1676,94.3355,11806.0
2023-03-22 14:35:00,106.54,106.8,105.81,106.59,17195.0,94.1853,94.4151,93.5399,94.2295,17195.0
2023-03-22 14:40:00,106.73,107.37,106.73,107.17,7444.0,94.3532,94.919,94.3532,94.7422,7444.0
2023-03-22 14:45:00,107.11,107.7,106.99,107.54,16982.0,94.6892,95.2107,94.5831,95.0693,16982.0
2023-03-22 14:50:00,107.47,107.53,106.94,106.95,6493.0,95.0074,95.0605,94.5389,94.5477,6493.0
2023-03-22 14:55:00,106.98,107.0,106.32,106.32,8292.0,94.5742,94.5919,93.9908,93.9908,8292.0
2023-03-22 15:00:00,106.39,106.56,105.78,105.81,17224.0,94.0526,94.2029,93.5134,93.5399,17224.0
2023-03-22 15:05:00,105.87,106.0,105.5,105.79,11524.0,93.5929,93.7079,93.2659,93.5222,11524.0
2023-03-22 15:10:00,105.81,106.13,105.67,106.13,13493.0,93.5399,93.8228,93.4161,93.8228,13493.0
2023-03-22 15:15:00,106.24,106.44,106.1,106.18,19210.0,93.92,94.0969,93.7963,93.867,19210.0
2023-03-22 15:20:00,106.18,106.69,106.14,106.34,30194.0,93.867,94.3179,93.8316,94.0084,30194.0
2023-03-22 15:25:00,106.35,106.56,106.08,106.38,10338.0,94.0173,94.2029,93.7786,94.0438,10338.0
2023-03-22 15:30:00,106.4,106.45,105.67,105.78,17430.0,94.0615,94.1057,93.4161,93.5134,17430.0
2023-03-22 15:35:00,105.81,105.87,105.5,105.6,15277.0,93.5399,93.5929,93.2659,93.3543,15277.0
2023-03-22 15:40:00,105.65,105.8,105.31,105.31,31454.0,93.3985,93.5311,93.0979,93.0979,31454.0
2023-03-22 15:45:00,105.28,105.28,105.01,105.15,25929.0,93.0714,93.0714,92.8327,92.9564,25929.0
2023-03-22 15:50:00,105.03,105.15,104.54,104.55,43930.0,92.8504,92.9564,92.4172,92.426,43930.0
2023-03-22 15:55:00,104.53,104.59,104.23,104.31,105696.0,92.4083,92.4614,92.1431,92.2139,105696.0
2023-03-23 09:30:00,104.7,105.05,104.46,104.67,28718.0,92.5586,92.868,92.3465,92.5321,28718.0
2023-03-23 09:35:00,104.67,104.98,104.53,104.98,15279.0,92.5321,92.8062,92.4083,92.8062,15279.0
2023-03-23 09:40:00,104.9,105.55,104.68,105.55,7833.0,92.7354,93.3101,92.5409,93.3101,7833.0
2023-03-23 09:45:00,105.44,105.48,105.17,105.36,8273.0,93.2128,93.2482,92.9741,93.1421,8273.0
2023-03-23 09:50:00,105.27,105.35,105.18,105.18,3655.0,93.0625,93.1333,92.983,92.983,3655.0
2023-03-23 09:55:00,105.18,105.19,104.87,105.08,17351.0,92.983,92.9918,92.7089,92.8946,17351.0
2023-03-23 10:00:00,105.17,105.28,104.84,104.93,5240.0,92.9741,93.0714,92.6824,92.762,5240.0
2023-03-23 10:05:00,104.93,105.21,104.78,105.12,5919.0,92.762,93.0095,92.6293,92.9299,5919.0
2023-03-23 10:10:00,105.1,105.23,104.97,105.09,2834.0,92.9122,93.0272,92.7973,92.9034,2834.0
2023-03-23 10:15:00,105.03,105.09,104.81,104.87,8092.0,92.8504,92.9034,92.6559,92.7089,8092.0
2023-03-23 10:20:00,104.89,104.9,104.5,104.62,9620.0,92.7266,92.7354,92.3818,92.4879,9620.0
2023-03-23 10:25:00,104.59,104.74,104.53,104.53,6795.0,92.4614,92.594,92.4083,92.4083,6795.0
2023-03-23 10:30:00,104.61,104.64,104.28,104.38,46200.0,92.4791,92.5056,92.1873,92.2757,46200.0
2023-03-23 10:35:00,104.42,104.82,104.42,104.75,6819.0,92.3111,92.6647,92.3111,92.6028,6819.0
2023-03-23 10:40:00,104.69,104.83,104.61,104.78,5638.0,92.5498,92.6736,92.4791,92.6293,5638.0
2023-03-23 10:45:00,104.65,105.0,104.64,104.92,16403.0,92.5144,92.8238,92.5056,92.7531,16403.0
2023-03-23 10:50:00,104.93,105.16,104.87,105.16,4701.0,92.762,92.9653,92.7089,92.9653,4701.0
2023-03-23 10:55:00,105.16,105.16,104.95,105.03,8355.0,92.9653,92.9653,92.7796,92.8504,8355.0
2023-03-23 11:00:00,105.03,105.74,105.03,105.39,66072.0,92.8504,93.478,92.8504,93.1686,66072.0
2023-03-23 11:05:00,105.42,105.59,105.29,105.29,21520.0,93.1951,93.3454,93.0802,93.0802,21520.0
2023-03-23 11:10:00,105.25,105.48,105.25,105.42,15498.0,93.0448,93.2482,93.0448,93.1951,15498.0
2023-03-23 11:15:00,105.42,105.66,105.34,105.34,15166.0,93.1951,93.4073,93.1244,93.1244,15166.0
2023-03-23 11:20:00,105.36,105.43,105.26,105.32,14480.0,93.1421,93.204,93.0537,93.1067,14480.0
2023-03-23 11:25:00,105.29,105.35,105.15,105.15,15393.0,93.0802,93.1333,92.9564,92.9564,15393.0
2023-03-23 11:30:00,105.2,105.4,105.2,105.26,9599.0,93.0006,93.1775,93.0006,93.0537,9599.0
2023-03-23 11:35:00,105.3,105.38,105.2,105.27,4607.0,93.089,93.1598,93.0006,93.0625,4607.0
2023-03-23 11:40:00,105.28,105.32,105.13,105.17,5812.0,93.0714,93.1067,92.9388,92.9741,5812.0
2023-03-23 11:45:00,105.14,105.28,105.01,105.21,23737.0,92.9476,93.0714,92.8327,93.0095,23737.0
2023-03-23 11:50:00,105.19,105.27,104.84,104.84,12526.0,92.9918,93.0625,92.6824,92.6824,12526.0
2023-03-23 11:55:00,104.86,104.97,104.72,104.72,7723.0,92.7001,92.7973,92.5763,92.5763,7723.0
2023-03-23 12:00:00,104.71,104.71,104.17,104.19,61157.0,92.5675,92.5675,92.0901,92.1078,61157.0
2023-03-23 12:05:00,104.23,104.54,104.2,104.39,15288.0,92.1431,92.4172,92.1166,92.2846,15288.0
2023-03-23 12:10:00,104.38,104.48,104.22,104.32,12276.0,92.2757,92.3641,92.1343,92.2227,12276.0
2023-03-23 12:15:00,104.31,104.44,104.17,104.28,9974.0,92.2139,92.3288,92.0901,92.1873,9974.0
2023-03-23 12:20:00,104.27,104.32,104.13,104.32,7589.0,92.1785,92.2227,92.0547,92.2227,7589.0
2023-03-23 12:25:00,104.32,104.48,104.32,104.39,9191.0,92.2227,92.3641,92.2227,92.2846,9191.0
2023-03-23 12:30:00,104.4,104.47,104.27,104.38,6956.0,92.2934,92.3553,92.1785,92.2757,6956.0
2023-03-23 12:35:00,104.42,104.42,104.18,104.25,6428.0,92.3111,92.3111,92.0989,92.1608,6428.0
2023-03-23 12:40:00,104.28,104.28,104.03,104.12,11050.0,92.1873,92.1873,91.9663,92.0459,11050.0
2023-03-23 12:45:00,104.11,104.28,104.04,104.24,9826.0,92.037,92.1873,91.9752,92.152,9826.0
2023-03-23 12:50:00,104.22,104.22,104.08,104.19,2746.0,92.1343,92.1343,92.0105,92.1078,2746.0
2023-03-23 12:55:00,104.09,104.09,103.91,104.04,8761.0,92.0194,92.0194,91.8602,91.9752,8761.0
2023-03-23 13:00:00,104.04,104.05,103.88,103.97,7222.0,91.9752,91.984,91.8337,91.9133,7222.0
2023-03-23 13:05:00,103.96,104.09,103.83,103.86,9106.0,91.9044,92.0194,91.7895,91.816,9106.0
2023-03-23 13:10:00,103.88,103.94,103.68,103.73,12764.0,91.8337,91.8868,91.6569,91.7011,12764.0
2023-03-23 13:15:00,103.7,103.73,103.55,103.72,5681.0,91.6746,91.7011,91.542,91.6923,5681.0
2023-03-23 13:20:00,103.73,103.85,103.62,103.62,5383.0,91.7011,91.8072,91.6039,91.6039,5383.0
2023-03-23 13:25:00,103.57,103.66,103.32,103.58,20629.0,91.5597,91.6392,91.3387,91.5685,20629.0
2023-03-23 13:30:00,103.54,103.69,103.4,103.4,11198.0,91.5331,91.6658,91.4094,91.4094,11198.0
2023-03-23 13:35:00,103.36,103.44,103.27,103.38,14896.0,91.374,91.4447,91.2945,91.3917,14896.0
2023-03-23 13:40:00,103.38,103.41,103.24,103.34,5649.0,91.3917,91.4182,91.2679,91.3563,5649.0
2023-03-23 13:45:00,103.34,103.42,103.05,103.17,11314.0,91.3563,91.4271,91.1,91.2061,11314.0
2023-03-23 13:50:00,103.21,103.26,102.99,103.15,9009.0,91.2414,91.2856,91.0469,91.1884,9009.0
2023-03-23 13:55:00,103.14,103.16,102.98,103.03,11038.0,91.1795,91.1972,91.0381,91.0823,11038.0
2023-03-23 14:00:00,103.12,103.17,102.84,102.98,18929.0,91.1618,91.2061,90.9143,91.0381,18929.0
2023-03-23 14:05:00,103.03,103.07,102.94,102.99,9893.0,91.0823,91.1176,91.0027,91.0469,9893.0
2023-03-23 14:10:00,103.01,103.08,102.89,103.07,6034.0,91.0646,91.1265,90.9585,91.1176,6034.0
2023-03-23 14:15:00,103.07,103.08,102.85,102.97,14727.0,91.1176,91.1265,90.9232,91.0292,14727.0
2023-03-23 14:20:00,102.97,103.0,102.71,102.73,14608.0,91.0292,91.0558,90.7994,90.8171,14608.0
2023-03-23 14:25:00,102.68,102.68,102.11,102.11,19960.0,90.7729,90.7729,90.269,90.269,19960.0
2023-03-23 14:30:00,102.13,102.2,102.02,102.12,15285.0,90.2867,90.3485,90.1894,90.2778,15285.0
2023-03-23 14:35:00,102.14,102.33,101.95,102.02,16428.0,90.2955,90.4635,90.1275,90.1894,16428.0
2023-03-23 14:40:00,102.03,102.03,101.78,101.79,26582.0,90.1982,90.1982,89.9772,89.9861,26582.0
2023-03-23 14:45:00,101.8,102.08,101.75,101.89,10889.0,89.9949,90.2425,89.9507,90.0745,10889.0
2023-03-23 14:50:00,101.9,101.93,101.7,101.7,11597.0,90.0833,90.1098,89.9065,89.9065,11597.0
2023-03-23 14:55:00,101.68,102.23,101.55,102.23,31844.0,89.8888,90.3751,89.7739,90.3751,31844.0
2023-03-23 15:00:00,102.29,103.15,102.27,102.73,40862.0,90.4281,91.1884,90.4104,90.8171,40862.0
2023-03-23 15:05:00,102.76,102.77,102.39,102.75,9439.0,90.8436,90.8524,90.5165,90.8348,9439.0
2023-03-23 15:10:00,102.92,102.94,102.35,102.56,10577.0,90.985,91.0027,90.4811,90.6668,10577.0
2023-03-23 15:15:00,102.56,102.58,102.01,102.03,11660.0,90.6668,90.6845,90.1806,90.1982,11660.0
2023-03-23 15:20:00,101.95,102.08,101.64,102.06,8570.0,90.1275,90.2425,89.8535,90.2248,8570.0
2023-03-23 15:25:00,102.01,102.25,102.01,102.07,10477.0,90.1806,90.3927,90.1806,90.2336,10477.0
2023-03-23 15:30:00,102.07,102.24,101.94,102.15,17239.0,90.2336,90.3839,90.1187,90.3043,17239.0
2023-03-23 15:35:00,102.21,102.5,102.21,102.41,19418.0,90.3574,90.6137,90.3574,90.5342,19418.0
2023-03-23 15:40:00,102.35,102.51,102.28,102.33,19922.0,90.4811,90.6226,90.4193,90.4635,19922.0
2023-03-23 15:45:00,102.3,102.67,102.29,102.57,51409.0,90.4369,90.764,90.4281,90.6756,51409.0
2023-03-23 15:50:00,102.61,103.01,102.45,102.54,65862.0,90.711,91.0646,90.5695,90.6491,65862.0
2023-03-23 15:55:00,102.57,102.58,102.35,102.39,136208.0,90.6756,90.6845,90.4811,90.5165,136208.0
2023-03-24 09:30:00,101.36,101.48,100.59,101.19,39758.0,89.6059,89.712,88.9252,89.4557,39758.0
2023-03-24 09:35:00,101.15,101.4,101.05,101.34,16069.0,89.4203,89.6413,89.3319,89.5883,16069.0
2023-03-24 09:40:00,101.26,101.34,100.68,100.73,33740.0,89.5175,89.5883,89.0048,89.049,33740.0
2023-03-24 09:45:00,100.68,100.84,100.32,100.77,42098.0,89.0048,89.1462,88.6865,89.0844,42098.0
2023-03-24 09:50:00,100.78,101.45,100.77,101.25,33081.0,89.0932,89.6855,89.0844,89.5087,33081.0
2023-03-24 09:55:00,101.36,101.67,101.22,101.33,24458.0,89.6059,89.88,89.4822,89.5794,24458.0
2023-03-24 10:00:00,101.4,101.74,101.34,101.57,26033.0,89.6413,89.9419,89.5883,89.7916,26033.0
2023-03-24 10:05:00,101.62,101.96,101.55,101.72,13484.0,89.8358,90.1364,89.7739,89.9242,13484.0
2023-03-24 10:10:00,101.82,101.94,101.57,101.73,29454.0,90.0126,90.1187,89.7916,89.933,29454.0
2023-03-24 10:15:00,101.77,101.8,101.33,101.47,28031.0,89.9684,89.9949,89.5794,89.7032,28031.0
2023-03-24 10:20:00,101.54,101.65,101.23,101.62,22914.0,89.7651,89.8623,89.491,89.8358,22914.0
2023-03-24 10:25:00,101.81,102.28,101.68,102.21,14791.0,90.0038,90.4193,89.8888,90.3574,14791.0
2023-03-24 10:30:00,102.31,102.5,102.25,102.33,14982.0,90.4458,90.6137,90.3927,90.4635,14982.0
2023-03-24 10:35:00,102.34,102.35,101.82,101.97,13337.0,90.4723,90.4811,90.0126,90.1452,13337.0
2023-03-24 10:40:00,101.92,101.92,101.48,101.48,11118.0,90.101,90.101,89.712,89.712,11118.0
2023-03-24 10:45:00,101.52,101.61,101.25,101.39,16591.0,89.7474,89.827,89.5087,89.6325,16591.0
2023-03-24 10:50:00,101.28,101.46,101.28,101.4,9612.0,89.5352,89.6943,89.5352,89.6413,9612.0
2023-03-24 10:55:00,101.32,101.46,101.16,101.33,10658.0,89.5706,89.6943,89.4291,89.5794,10658.0
2023-03-24 11:00:00,101.32,101.43,101.1,101.21,10561.0,89.5706,89.6678,89.3761,89.4733,10561.0
2023-03-24 11:05:00,101.24,101.31,100.58,100.66,25433.0,89.4999,89.5617,88.9164,88.9871,25433.0
2023-03-24 11:10:00,100.66,100.82,100.51,100.76,12071.0,88.9871,89.1286,88.8545,89.0755,12071.0
2023-03-24 11:15:00,100.76,101.03,100.74,100.94,28750.0,89.0755,89.3142,89.0578,89.2346,28750.0
2023-03-24 11:20:00,100.97,101.2,100.88,101.05,10183.0,89.2612,89.4645,89.1816,89.3319,10183.0
2023-03-24 11:25:00,101.07,101.3,101.07,101.17,17416.0,89.3496,89.5529,89.3496,89.438,17416.0
2023-03-24 11:30:00,101.14,101.17,100.99,101.12,33188.0,89.4115,89.438,89.2789,89.3938,33188.0
2023-03-24 11:35:00,101.13,101.38,101.13,101.18,5800.0,89.4026,89.6236,89.4026,89.4468,5800.0
2023-03-24 11:40:00,101.2,101.42,101.2,101.36,19900.0,89.4645,89.659,89.4645,89.6059,19900.0
2023-03-24 11:45:00,101.53,102.07,101.52,101.76,13166.0,89.7562,90.2336,89.7474,89.9596,13166.0
2023-03-24 11:50:00,101.73,101.89,101.7,101.7,4940.0,89.933,90.0745,89.9065,89.9065,4940.0
2023-03-24 11:55:00,101.73,102.17,101.67,102.16,4282.0,89.933,90.322,89.88,90.3132,4282.0
2023-03-24 12:00:00,102.18,102.61,102.13,102.28,12077.0,90.3309,90.711,90.2867,90.4193,12077.0
2023-03-24 12:05:00,102.2,102.31,102.03,102.07,15204.0,90.3485,90.4458,90.1982,90.2336,15204.0
2023-03-24 12:10:00,102.08,102.46,102.08,102.32,7366.0,90.2425,90.5784,90.2425,90.4546,7366.0
2023-03-24 12:15:00,102.32,102.45,102.0,102.09,17310.0,90.4546,90.5695,90.1717,90.2513,17310.0
2023-03-24 12:20:00,102.19,102.32,102.11,102.26,5427.0,90.3397,90.4546,90.269,90.4016,5427.0
2023-03-24 12:25:00,102.34,102.37,102.14,102.27,5216.0,90.4723,90.4988,90.2955,90.4104,5216.0
2023-03-24 12:30:00,102.33,102.37,102.13,102.24,2645.0,90.4635,90.4988,90.2867,90.3839,2645.0
2023-03-24 12:35:00,102.27,102.37,102.17,102.18,2426.0,90.4104,90.4988,90.322,90.3309,2426.0
2023-03-24 12:40:00,102.18,102.45,102.07,102.45,4717.0,90.3309,90.5695,90.2336,90.5695,4717.0
2023-03-24 12:45:00,102.41,102.71,102.4,102.64,11240.0,90.5342,90.7994,90.5253,90.7375,11240.0
2023-03-24 12:50:00,102.72,102.72,102.58,102.62,5172.0,90.8082,90.8082,90.6845,90.7198,5172.0
2023-03-24 12:55:00,102.62,102.79,102.61,102.65,3267.0,90.7198,90.8701,90.711,90.7464,3267.0
2023-03-24 13:00:00,102.68,102.85,102.66,102.72,4029.0,90.7729,90.9232,90.7552,90.8082,4029.0
2023-03-24 13:05:00,102.71,102.84,102.58,102.76,22805.0,90.7994,90.9143,90.6845,90.8436,22805.0
2023-03-24 13:10:00,102.74,102.75,102.55,102.55,8592.0,90.8259,90.8348,90.6579,90.6579,8592.0
2023-03-24 13:15:00,102.56,102.56,102.3,102.42,6955.0,90.6668,90.6668,90.4369,90.543,6955.0
2023-03-24 13:20:00,102.48,102.77,102.46,102.46,8448.0,90.5961,90.8524,90.5784,90.5784,8448.0
2023-03-24 13:25:00,102.5,102.8,102.44,102.8,33417.0,90.6137,90.879,90.5607,90.879,33417.0
2023-03-24 13:30:00,102.82,102.89,102.45,102.46,14219.0,90.8966,90.9585,90.5695,90.5784,14219.0
2023-03-24 13:35:00,102.45,102.72,102.42,102.72,6495.0,90.5695,90.8082,90.543,90.8082,6495.0
2023-03-24 13:40:00,102.73,102.84,102.56,102.57,4951.0,90.8171,90.9143,90.6668,90.6756,4951.0
2023-03-24 13:45:00,102.59,102.6,102.34,102.43,4131.0,90.6933,90.7022,90.4723,90.5519,4131.0
2023-03-24 13:50:00,102.45,102.51,102.38,102.51,3325.0,90.5695,90.6226,90.5077,90.6226,3325.0
2023-03-24 13:55:00,102.51,102.58,102.39,102.48,7292.0,90.6226,90.6845,90.5165,90.5961,7292.0
2023-03-24 14:00:00,102.5,102.57,102.35,102.53,20604.0,90.6137,90.6756,90.4811,90.6403,20604.0
2023-03-24 14:05:00,102.56,102.63,102.37,102.63,4809.0,90.6668,90.7287,90.4988,90.7287,4809.0
2023-03-24 14:10:00,102.64,102.79,102.6,102.71,6452.0,90.7375,90.8701,90.7022,90.7994,6452.0
2023-03-24 14:15:00,102.8,102.89,102.64,102.72,3243.0,90.879,90.9585,90.7375,90.8082,3243.0
2023-03-24 14:20:00,102.76,102.89,102.72,102.75,4834.0,90.8436,90.9585,90.8082,90.8348,4834.0
2023-03-24 14:25:00,102.76,102.8,102.68,102.72,4224.0,90.8436,90.879,90.7729,90.8082,4224.0
2023-03-24 14:30:00,102.69,103.06,102.69,103.03,4807.0,90.7817,91.1088,90.7817,91.0823,4807.0
2023-03-24 14:35:00,103.01,103.22,102.95,103.22,3304.0,91.0646,91.2503,91.0116,91.2503,3304.0
2023-03-24 14:40:00,103.14,103.16,103.0,103.16,5324.0,91.1795,91.1972,91.0558,91.1972,5324.0
2023-03-24 14:45:00,103.12,103.16,102.97,103.07,4593.0,91.1618,91.1972,91.0292,91.1176,4593.0
2023-03-24 14:50:00,103.04,103.29,103.04,103.26,7599.0,91.0911,91.3121,91.0911,91.2856,7599.0
2023-03-24 14:55:00,103.29,103.46,103.29,103.37,9995.0,91.3121,91.4624,91.3121,91.3829,9995.0
2023-03-24 15:00:00,103.35,103.4,103.19,103.36,7533.0,91.3652,91.4094,91.2237,91.374,7533.0
2023-03-24 15:05:00,103.38,103.52,103.34,103.36,8038.0,91.3917,91.5155,91.3563,91.374,8038.0
2023-03-24 15:10:00,103.38,103.49,103.25,103.25,6552.0,91.3917,91.4889,91.2768,91.2768,6552.0
2023-03-24 15:15:00,103.23,103.46,103.22,103.39,6552.0,91.2591,91.4624,91.2503,91.4005,6552.0
2023-03-24 15:20:00,103.4,103.63,103.37,103.48,7527.0,91.4094,91.6127,91.3829,91.4801,7527.0
2023-03-24 15:25:00,103.43,103.53,103.39,103.46,5038.0,91.4359,91.5243,91.4005,91.4624,5038.0
2023-03-24 15:30:00,103.47,103.61,103.44,103.51,9541.0,91.4713,91.595,91.4447,91.5066,9541.0
2023-03-24 15:35:00,103.54,103.59,103.41,103.52,12324.0,91.5331,91.5773,91.4182,91.5155,12324.0
2023-03-24 15:40:00,103.54,103.61,103.38,103.41,9888.0,91.5331,91.595,91.3917,91.4182,9888.0
2023-03-24 15:45:00,103.38,103.45,103.21,103.27,12591.0,91.3917,91.4536,91.2414,91.2945,12591.0
2023-03-24 15:50:00,103.26,103.35,103.15,103.18,27298.0,91.2856,91.3652,91.1884,91.2149,27298.0
2023-03-24 15:55:00,103.22,103.53,103.13,103.52,84367.0,91.2503,91.5243,91.1707,91.5155,84367.0
2023-03-27 09:30:00,105.0,105.2,104.66,104.72,37945.0,92.8238,93.0006,92.5233,92.5763,37945.0
2023-03-27 09:35:00,104.69,104.76,103.99,104.12,13970.0,92.5498,92.6117,91.931,92.0459,13970.0
2023-03-27 09:40:00,104.13,104.48,104.0,104.34,9518.0,92.0547,92.3641,91.9398,92.2404,9518.0
2023-03-27 09:45:00,104.33,104.64,104.33,104.43,25181.0,92.2315,92.5056,92.2315,92.3199,25181.0
2023-03-27 09:50:00,104.32,104.34,103.65,103.69,17030.0,92.2227,92.2404,91.6304,91.6658,17030.0
2023-03-27 09:55:00,103.74,103.81,103.45,103.64,13820.0,91.71,91.7718,91.4536,91.6215,13820.0
2023-03-27 10:00:00,103.69,103.91,103.62,103.75,18207.0,91.6658,91.8602,91.6039,91.7188,18207.0
2023-03-27 10:05:00,103.72,103.72,102.93,103.01,12600.0,91.6923,91.6923,90.9939,91.0646,12600.0
2023-03-27 10:10:00,103.03,103.5,103.03,103.35,22327.0,91.0823,91.4978,91.0823,91.3652,22327.0
2023-03-27 10:15:00,103.39,103.8,103.26,103.39,6922.0,91.4005,91.763,91.2856,91.4005,6922.0
2023-03-27 10:20:00,103.61,103.84,103.49,103.55,50466.0,91.595,91.7984,91.4889,91.542,50466.0
2023-03-27 10:25:00,103.51,103.91,103.25,103.91,24375.0,91.5066,91.8602,91.2768,91.8602,24375.0
2023-03-27 10:30:00,103.9,103.95,103.69,103.8,18574.0,91.8514,91.8956,91.6658,91.763,18574.0
2023-03-27 10:35:00,103.8,103.96,103.71,103.95,2473.0,91.763,91.9044,91.6834,91.8956,2473.0
2023-03-27 10:40:00,103.91,103.91,103.63,103.76,2699.0,91.8602,91.8602,91.6127,91.7276,2699.0
2023-03-27 10:45:00,103.72,104.14,103.67,104.0,15143.0,91.6923,92.0636,91.6481,91.9398,15143.0
2023-03-27 10:50:00,103.99,104.1,103.9,103.96,7467.0,91.931,92.0282,91.8514,91.9044,7467.0
2023-03-27 10:55:00,104.0,104.08,103.63,103.67,12102.0,91.9398,92.0105,91.6127,91.6481,12102.0
2023-03-27 11:00:00,103.8,103.86,103.69,103.77,3157.0,91.763,91.816,91.6658,91.7365,3157.0
2023-03-27 11:05:00,103.74,103.9,103.66,103.84,2851.0,91.71,91.8514,91.6392,91.7984,2851.0
2023-03-27 11:10:00,103.8,103.98,103.73,103.95,4372.0,91.763,91.9221,91.7011,91.8956,4372.0
2023-03-27 11:15:00,103.95,103.95,103.75,103.77,3982.0,91.8956,91.8956,91.7188,91.7365,3982.0
2023-03-27 11:20:00,103.76,103.98,103.72,103.85,6198.0,91.7276,91.9221,91.6923,91.8072,6198.0
2023-03-27 11:25:00,103.92,103.94,103.53,103.69,74445.0,91.8691,91.8868,91.5243,91.6658,74445.0
2023-03-27 11:30:00,103.64,104.04,103.64,103.99,11247.0,91.6215,91.9752,91.6215,91.931,11247.0
2023-03-27 11:35:00,104.0,104.05,103.9,104.0,6471.0,91.9398,91.984,91.8514,91.9398,6471.0
2023-03-27 11:40:00,103.99,104.04,103.84,104.04,8069.0,91.931,91.9752,91.7984,91.9752,8069.0
2023-03-27 11:45:00,104.05,104.05,103.84,104.02,7141.0,91.984,91.984,91.7984,91.9575,7141.0
2023-03-27 11:50:00,103.94,104.1,103.8,103.88,4366.0,91.8868,92.0282,91.763,91.8337,4366.0
2023-03-27 11:55:00,103.84,103.95,103.75,103.9,1596.0,91.7984,91.8956,91.7188,91.8514,1596.0
2023-03-27 12:00:00,103.89,104.15,103.89,104.12,3443.0,91.8426,92.0724,91.8426,92.0459,3443.0
2023-03-27 12:05:00,104.07,104.07,103.57,103.85,26436.0,92.0017,92.0017,91.5597,91.8072,26436.0
2023-03-27 12:10:00,103.85,104.0,103.81,103.98,7911.0,91.8072,91.9398,91.7718,91.9221,7911.0
2023-03-27 12:15:00,104.03,104.32,104.02,104.21,5115.0,91.9663,92.2227,91.9575,92.1254,5115.0
2023-03-27 12:20:00,104.17,104.26,104.13,104.22,3757.0,92.0901,92.1697,92.0547,92.1343,3757.0
2023-03-27 12:25:00,104.27,104.28,104.0,104.06,3648.0,92.1785,92.1873,91.9398,91.9928,3648.0
2023-03-27 12:30:00,104.08,104.12,103.98,104.04,3547.0,92.0105,92.0459,91.9221,91.9752,3547.0
2023-03-27 12:35:00,104.04,104.06,103.91,104.0,4092.0,91.9752,91.9928,91.8602,91.9398,4092.0
2023-03-27 12:40:00,104.01,104.01,103.89,103.92,3690.0,91.9486,91.9486,91.8426,91.8691,3690.0
2023-03-27 12:45:00,103.94,104.0,103.86,103.95,2900.0,91.8868,91.9398,91.816,91.8956,2900.0
2023-03-27 12:50:00,103.94,104.06,103.92,104.0,5819.0,91.8868,91.9928,91.8691,91.9398,5819.0
2023-03-27 12:55:00,104.01,104.14,103.99,104.0,7204.0,91.9486,92.0636,91.931,91.9398,7204.0
2023-03-27 13:00:00,104.07,104.34,104.04,104.32,6214.0,92.0017,92.2404,91.9752,92.2227,6214.0
2023-03-27 13:05:00,104.23,104.34,104.18,104.18,1765.0,92.1431,92.2404,92.0989,92.0989,1765.0
2023-03-27 13:10:00,104.24,104.28,104.08,104.2,7080.0,92.152,92.1873,92.0105,92.1166,7080.0
2023-03-27 13:15:00,104.23,104.3,104.17,104.27,11768.0,92.1431,92.205,92.0901,92.1785,11768.0
2023-03-27 13:20:00,104.27,104.45,104.24,104.37,20485.0,92.1785,92.3376,92.152,92.2669,20485.0
2023-03-27 13:25:00,104.37,104.63,104.36,104.6,56399.0,92.2669,92.4967,92.2581,92.4702,56399.0
2023-03-27 13:30:00,104.63,105.04,104.59,104.93,91917.0,92.4967,92.8592,92.4614,92.762,91917.0
2023-03-27 13:35:00,104.94,104.94,104.58,104.65,11064.0,92.7708,92.7708,92.4525,92.5144,11064.0
2023-03-27 13:40:00,104.68,104.75,104.67,104.75,10845.0,92.5409,92.6028,92.5321,92.6028,10845.0
2023-03-27 13:45:00,104.74,104.93,104.7,104.8,5989.0,92.594,92.762,92.5586,92.647,5989.0
2023-03-27 13:50:00,104.79,104.84,104.61,104.65,3970.0,92.6382,92.6824,92.4791,92.5144,3970.0
2023-03-27 13:55:00,104.68,104.76,104.65,104.69,7265.0,92.5409,92.6117,92.5144,92.5498,7265.0
2023-03-27 14:00:00,104.72,104.75,104.28,104.3,37554.0,92.5763,92.6028,92.1873,92.205,37554.0
2023-03-27 14:05:00,104.27,104.4,103.99,104.25,65266.0,92.1785,92.2934,91.931,92.1608,65266.0
2023-03-27 14:10:00,104.26,104.48,104.26,104.48,2475.0,92.1697,92.3641,92.1697,92.3641,2475.0
2023-03-27 14:15:00,104.5,104.62,104.41,104.54,6131.0,92.3818,92.4879,92.3023,92.4172,6131.0
2023-03-27 14:20:00,104.53,104.62,104.44,104.45,8846.0,92.4083,92.4879,92.3288,92.3376,8846.0
2023-03-27 14:25:00,104.42,104.44,104.23,104.25,4212.0,92.3111,92.3288,92.1431,92.1608,4212.0
2023-03-27 14:30:00,104.28,104.44,104.28,104.34,4920.0,92.1873,92.3288,92.1873,92.2404,4920.0
2023-03-27 14:35:00,104.32,104.44,104.24,104.3,13191.0,92.2227,92.3288,92.152,92.205,13191.0
2023-03-27 14:40:00,104.3,104.33,104.2,104.21,4967.0,92.205,92.2315,92.1166,92.1254,4967.0
2023-03-27 14:45:00,104.25,104.39,104.17,104.19,5678.0,92.1608,92.2846,92.0901,92.1078,5678.0
2023-03-27 14:50:00,104.23,104.42,104.13,104.21,39325.0,92.1431,92.3111,92.0547,92.1254,39325.0
2023-03-27 14:55:00,104.17,104.27,104.1,104.2,15131.0,92.0901,92.1785,92.0282,92.1166,15131.0
2023-03-27 15:00:00,104.24,104.24,104.03,104.1,12058.0,92.152,92.152,91.9663,92.0282,12058.0
2023-03-27 15:05:00,104.07,104.07,103.83,104.04,13433.0,92.0017,92.0017,91.7895,91.9752,13433.0
2023-03-27 15:10:00,104.01,104.22,104.01,104.22,5012.0,91.9486,92.1343,91.9486,92.1343,5012.0
2023-03-27 15:15:00,104.19,104.19,104.04,104.06,8444.0,92.1078,92.1078,91.9752,91.9928,8444.0
2023-03-27 15:20:00,104.07,104.09,103.93,104.07,15570.0,92.0017,92.0194,91.8779,92.0017,15570.0
2023-03-27 15:25:00,104.09,104.13,103.95,104.06,7740.0,92.0194,92.0547,91.8956,91.9928,7740.0
2023-03-27 15:30:00,104.12,104.19,104.05,104.13,10480.0,92.0459,92.1078,91.984,92.0547,10480.0
2023-03-27 15:35:00,104.14,104.14,103.75,103.92,14213.0,92.0636,92.0636,91.7188,91.8691,14213.0
2023-03-27 15:40:00,103.9,103.92,103.76,103.82,15111.0,91.8514,91.8691,91.7276,91.7807,15111.0
2023-03-27 15:45:00,103.79,103.88,103.61,103.66,17411.0,91.7542,91.8337,91.595,91.6392,17411.0
2023-03-27 15:50:00,103.67,103.7,103.5,103.5,48360.0,91.6481,91.6746,91.4978,91.4978,48360.0
2023-03-27 15:55:00,103.5,103.5,103.18,103.35,102608.0,91.4978,91.4978,91.2149,91.3652,102608.0
2023-03-28 09:30:00,102.93,103.09,102.21,102.8,29716.0,90.9939,91.1353,90.3574,90.879,29716.0
2023-03-28 09:35:00,102.82,103.41,102.7,103.28,5068.0,90.8966,91.4182,90.7906,91.3033,5068.0
2023-03-28 09:40:00,103.26,103.41,103.25,103.35,2372.0,91.2856,91.4182,91.2768,91.3652,2372.0
2023-03-28 09:45:00,103.46,103.48,103.22,103.37,7698.0,91.4624,91.4801,91.2503,91.3829,7698.0
2023-03-28 09:50:00,103.42,103.68,103.4,103.65,5339.0,91.4271,91.6569,91.4094,91.6304,5339.0
2023-03-28 09:55:00,103.61,103.67,103.42,103.61,5956.0,91.595,91.6481,91.4271,91.595,5956.0
2023-03-28 10:00:00,103.58,103.86,103.47,103.85,4577.0,91.5685,91.816,91.4713,91.8072,4577.0
2023-03-28 10:05:00,103.84,104.02,103.68,104.02,8146.0,91.7984,91.9575,91.6569,91.9575,8146.0
2023-03-28 10:10:00,104.05,104.3,104.02,104.29,15451.0,91.984,92.205,91.9575,92.1962,15451.0
2023-03-28 10:15:00,104.33,104.37,104.25,104.26,10302.0,92.2315,92.2669,92.1608,92.1697,10302.0
2023-03-28 10:20:00,104.25,104.32,104.2,104.27,8858.0,92.1608,92.2227,92.1166,92.1785,8858.0
2023-03-28 10:25:00,104.25,104.53,104.21,104.45,6943.0,92.1608,92.4083,92.1254,92.3376,6943.0
2023-03-28 10:30:00,104.48,104.48,104.06,104.07,4547.0,92.3641,92.3641,91.9928,92.0017,4547.0
2023-03-28 10:35:00,104.15,104.3,104.11,104.21,7769.0,92.0724,92.205,92.037,92.1254,7769.0
2023-03-28 10:40:00,104.25,104.25,104.1,104.1,2857.0,92.1608,92.1608,92.0282,92.0282,2857.0
2023-03-28 10:45:00,104.24,104.33,104.22,104.26,5391.0,92.152,92.2315,92.1343,92.1697,5391.0
2023-03-28 10:50:00,104.26,104.3,104.0,104.01,2999.0,92.1697,92.205,91.9398,91.9486,2999.0
2023-03-28 10:55:00,103.96,103.96,103.8,103.89,3278.0,91.9044,91.9044,91.763,91.8426,3278.0
2023-03-28 11:00:00,103.83,104.14,103.78,103.89,10679.0,91.7895,92.0636,91.7453,91.8426,10679.0
2023-03-28 11:05:00,103.92,104.04,103.91,104.04,2796.0,91.8691,91.9752,91.8602,91.9752,2796.0
2023-03-28 11:10:00,103.99,104.03,103.87,104.03,23977.0,91.931,91.9663,91.8249,91.9663,23977.0
2023-03-28 11:15:00,103.99,104.0,103.7,103.7,10402.0,91.931,91.9398,91.6746,91.6746,10402.0
2023-03-28 11:20:00,103.74,103.98,103.74,103.91,2895.0,91.71,91.9221,91.71,91.8602,2895.0
2023-03-28 11:25:00,103.96,104.0,103.87,103.94,4253.0,91.9044,91.9398,91.8249,91.8868,4253.0
2023-03-28 11:30:00,103.96,104.03,103.89,103.89,5755.0,91.9044,91.9663,91.8426,91.8426,5755.0
2023-03-28 11:35:00,103.9,104.11,103.84,104.08,4148.0,91.8514,92.037,91.7984,92.0105,4148.0
2023-03-28 11:40:00,104.12,104.12,103.94,104.05,4711.0,92.0459,92.0459,91.8868,91.984,4711.0
2023-03-28 11:45:00,104.04,104.21,104.04,104.07,5172.0,91.9752,92.1254,91.9752,92.0017,5172.0
2023-03-28 11:50:00,104.01,104.23,103.97,104.19,7532.0,91.9486,92.1431,91.9133,92.1078,7532.0
2023-03-28 11:55:00,104.19,104.3,104.15,104.26,4093.0,92.1078,92.205,92.0724,92.1697,4093.0
2023-03-28 12:00:00,104.3,104.3,104.14,104.14,3250.0,92.205,92.205,92.0636,92.0636,3250.0
2023-03-28 12:05:00,104.11,104.21,104.07,104.2,3658.0,92.037,92.1254,92.0017,92.1166,3658.0
2023-03-28 12:10:00,104.2,104.25,104.11,104.22,4472.0,92.1166,92.1608,92.037,92.1343,4472.0
2023-03-28 12:15:00,104.25,104.25,104.12,104.17,4197.0,92.1608,92.1608,92.0459,92.0901,4197.0
2023-03-28 12:20:00,104.18,104.23,104.13,104.15,3823.0,92.0989,92.1431,92.0547,92.0724,3823.0
2023-03-28 12:25:00,104.19,104.19,104.07,104.07,4070.0,92.1078,92.1078,92.0017,92.0017,4070.0
2023-03-28 12:30:00,104.06,104.11,103.96,104.09,3743.0,91.9928,92.037,91.9044,92.0194,3743.0
2023-03-28 12:35:00,104.08,104.08,103.93,103.94,10393.0,92.0105,92.0105,91.8779,91.8868,10393.0
2023-03-28 12:40:00,103.97,104.05,103.97,104.05,3065.0,91.9133,91.984,91.9133,91.984,3065.0
2023-03-28 12:45:00,104.05,104.1,104.02,104.1,1217.0,91.984,92.0282,91.9575,92.0282,1217.0
2023-03-28 12:50:00,104.07,104.1,103.98,104.1,5480.0,92.0017,92.0282,91.9221,92.0282,5480.0
2023-03-28 12:55:00,104.09,104.11,103.98,104.1,6708.0,92.0194,92.037,91.9221,92.0282,6708.0
2023-03-28 13:00:00,104.1,104.1,103.72,103.77,37653.0,92.0282,92.0282,91.6923,91.7365,37653.0
2023-03-28 13:05:00,103.84,103.9,103.66,103.8,9327.0,91.7984,91.8514,91.6392,91.763,9327.0
2023-03-28 13:10:00,103.82,103.86,103.74,103.8,5879.0,91.7807,91.816,91.71,91.763,5879.0
2023-03-28 13:15:00,103.82,103.83,103.63,103.74,6449.0,91.7807,91.7895,91.6127,91.71,6449.0
2023-03-28 13:20:00,103.74,103.76,103.61,103.62,3821.0,91.71,91.7276,91.595,91.6039,3821.0
2023-03-28 13:25:00,103.63,103.64,103.52,103.53,5960.0,91.6127,91.6215,91.5155,91.5243,5960.0
2023-03-28 13:30:00,103.48,103.55,103.38,103.38,6404.0,91.4801,91.542,91.3917,91.3917,6404.0
2023-03-28 13:35:00,103.37,103.45,103.37,103.44,3503.0,91.3829,91.4536,91.3829,91.4447,3503.0
2023-03-28 13:40:00,103.46,103.46,103.33,103.37,3049.0,91.4624,91.4624,91.3475,91.3829,3049.0
2023-03-28 13:45:00,103.36,103.43,103.32,103.33,4501.0,91.374,91.4359,91.3387,91.3475,4501.0
2023-03-28 13:50:00,103.37,103.54,103.37,103.48,6986.0,91.3829,91.5331,91.3829,91.4801,6986.0
2023-03-28 13:55:00,103.5,103.5,103.33,103.4,3051.0,91.4978,91.4978,91.3475,91.4094,3051.0
2023-03-28 14:00:00,103.37,103.6,103.36,103.54,5464.0,91.3829,91.5862,91.374,91.5331,5464.0
2023-03-28 14:05:00,103.54,103.65,103.49,103.6,4640.0,91.5331,91.6304,91.4889,91.5862,4640.0
2023-03-28 14:10:00,103.58,103.65,103.48,103.64,4482.0,91.5685,91.6304,91.4801,91.6215,4482.0
2023-03-28 14:15:00,103.64,103.66,103.59,103.63,3304.0,91.6215,91.6392,91.5773,91.6127,3304.0
2023-03-28 14:20:00,103.68,103.74,103.61,103.63,5833.0,91.6569,91.71,91.595,91.6127,5833.0
2023-03-28 14:25:00,103.62,103.67,103.51,103.62,23522.0,91.6039,91.6481,91.5066,91.6039,23522.0
2023-03-28 14:30:00,103.62,103.72,103.58,103.71,6935.0,91.6039,91.6923,91.5685,91.6834,6935.0
2023-03-28 14:35:00,103.73,103.92,103.73,103.9,6893.0,91.7011,91.8691,91.7011,91.8514,6893.0
2023-03-28 14:40:00,103.91,104.08,103.9,104.08,7237.0,91.8602,92.0105,91.8514,92.0105,7237.0
2023-03-28 14:45:00,104.1,104.23,104.06,104.11,5243.0,92.0282,92.1431,91.9928,92.037,5243.0
2023-03-28 14:50:00,104.1,104.18,104.06,104.13,12414.0,92.0282,92.0989,91.9928,92.0547,12414.0
2023-03-28 14:55:00,104.15,104.19,104.14,104.19,3742.0,92.0724,92.1078,92.0636,92.1078,3742.0
2023-03-28 15:00:00,104.15,104.19,104.1,104.1,6535.0,92.0724,92.1078,92.0282,92.0282,6535.0
2023-03-28 15:05:00,104.12,104.22,104.12,104.17,3720.0,92.0459,92.1343,92.0459,92.0901,3720.0
2023-03-28 15:10:00,104.2,104.23,104.0,104.0,4352.0,92.1166,92.1431,91.9398,91.9398,4352.0
2023-03-28 15:15:00,104.01,104.17,103.95,104.15,25717.0,91.9486,92.0901,91.8956,92.0724,25717.0
2023-03-28 15:20:00,104.13,104.16,104.05,104.1,7352.0,92.0547,92.0812,91.984,92.0282,7352.0
2023-03-28 15:25:00,104.12,104.17,104.02,104.04,8018.0,92.0459,92.0901,91.9575,91.9752,8018.0
2023-03-28 15:30:00,104.03,104.04,103.86,104.04,7723.0,91.9663,91.9752,91.816,91.9752,7723.0
2023-03-28 15:35:00,104.07,104.12,103.88,103.95,28536.0,92.0017,92.0459,91.8337,91.8956,28536.0
2023-03-28 15:40:00,103.95,103.99,103.79,103.82,10498.0,91.8956,91.931,91.7542,91.7807,10498.0
2023-03-28 15:45:00,103.81,103.83,103.71,103.81,15186.0,91.7718,91.7895,91.6834,91.7718,15186.0
2023-03-28 15:50:00,103.83,103.97,103.79,103.91,29416.0,91.7895,91.9133,91.7542,91.8602,29416.0
2023-03-28 15:55:00,103.89,104.2,103.88,104.16,52802.0,91.8426,92.1166,91.8337,92.0812,52802.0
2023-03-29 09:30:00,105.93,106.03,105.46,105.55,36744.0,93.646,93.7344,93.2305,93.3101,36744.0
2023-03-29 09:35:00,105.62,106.05,105.62,106.05,13515.0,93.3719,93.7521,93.3719,93.7521,13515.0
2023-03-29 09:40:00,106.05,106.62,105.96,106.38,21596.0,93.7521,94.256,93.6725,94.0438,21596.0
2023-03-29 09:45:00,106.33,106.54,106.02,106.08,21740.0,93.9996,94.1853,93.7256,93.7786,21740.0
2023-03-29 09:50:00,106.02,106.45,105.97,106.09,12180.0,93.7256,94.1057,93.6814,93.7874,12180.0
2023-03-29 09:55:00,106.09,106.15,105.95,106.07,10537.0,93.7874,93.8405,93.6637,93.7698,10537.0
2023-03-29 10:00:00,106.08,106.19,105.86,106.02,8273.0,93.7786,93.8758,93.5841,93.7256,8273.0
2023-03-29 10:05:00,106.0,106.0,105.73,105.85,6107.0,93.7079,93.7079,93.4692,93.5753,6107.0
2023-03-29 10:10:00,105.84,105.86,105.62,105.66,10901.0,93.5664,93.5841,93.3719,93.4073,10901.0
2023-03-29 10:15:00,105.62,106.09,105.62,105.86,5833.0,93.3719,93.7874,93.3719,93.5841,5833.0
2023-03-29 10:20:00,105.75,105.92,105.75,105.88,8249.0,93.4869,93.6372,93.4869,93.6018,8249.0
2023-03-29 10:25:00,105.89,106.14,105.89,105.98,3537.0,93.6106,93.8316,93.6106,93.6902,3537.0
2023-03-29 10:30:00,106.02,106.02,105.86,105.94,5538.0,93.7256,93.7256,93.5841,93.6548,5538.0
2023-03-29 10:35:00,105.95,106.08,105.8,105.84,11473.0,93.6637,93.7786,93.5311,93.5664,11473.0
2023-03-29 10:40:00,105.84,105.84,105.65,105.74,8478.0,93.5664,93.5664,93.3985,93.478,8478.0
2023-03-29 10:45:00,105.71,105.75,105.57,105.68,11959.0,93.4515,93.4869,93.3277,93.425,11959.0
2023-03-29 10:50:00,105.72,105.79,105.52,105.56,3021.0,93.4603,93.5222,93.2835,93.3189,3021.0
2023-03-29 10:55:00,105.54,105.67,105.5,105.58,5853.0,93.3012,93.4161,93.2659,93.3366,5853.0
2023-03-29 11:00:00,105.6,105.68,105.56,105.58,8471.0,93.3543,93.425,93.3189,93.3366,8471.0
2023-03-29 11:05:00,105.54,105.66,105.48,105.62,17638.0,93.3012,93.4073,93.2482,93.3719,17638.0
2023-03-29 11:10:00,105.68,105.85,105.61,105.85,7296.0,93.425,93.5753,93.3631,93.5753,7296.0
2023-03-29 11:15:00,105.82,106.02,105.79,105.93,13162.0,93.5487,93.7256,93.5222,93.646,13162.0
2023-03-29 11:20:00,105.94,106.0,105.91,105.95,3936.0,93.6548,93.7079,93.6283,93.6637,3936.0
2023-03-29 11:25:00,105.96,106.08,105.95,106.05,5876.0,93.6725,93.7786,93.6637,93.7521,5876.0
2023-03-29 11:30:00,106.1,106.32,106.1,106.27,6911.0,93.7963,93.9908,93.7963,93.9466,6911.0
2023-03-29 11:35:00,106.26,106.46,106.26,106.41,8344.0,93.9377,94.1145,93.9377,94.0703,8344.0
2023-03-29 11:40:00,106.41,106.41,106.28,106.28,4320.0,94.0703,94.0703,93.9554,93.9554,4320.0
2023-03-29 11:45:00,106.3,106.53,106.3,106.46,12839.0,93.9731,94.1764,93.9731,94.1145,12839.0
2023-03-29 11:50:00,106.45,106.77,106.45,106.77,26139.0,94.1057,94.3886,94.1057,94.3886,26139.0
2023-03-29 11:55:00,106.78,106.9,106.64,106.72,31149.0,94.3974,94.5035,94.2737,94.3444,31149.0
2023-03-29 12:00:00,106.72,107.09,106.69,107.06,67574.0,94.3444,94.6715,94.3179,94.645,67574.0
2023-03-29 12:05:00,107.06,107.06,106.74,106.74,13195.0,94.645,94.645,94.3621,94.3621,13195.0
2023-03-29 12:10:00,106.76,106.78,106.43,106.5,50479.0,94.3797,94.3974,94.088,94.1499,50479.0
2023-03-29 12:15:00,106.48,106.89,106.4,106.74,34973.0,94.1322,94.4947,94.0615,94.3621,34973.0
2023-03-29 12:20:00,106.72,106.72,106.4,106.4,3708.0,94.3444,94.3444,94.0615,94.0615,3708.0
2023-03-29 12:25:00,106.4,106.57,106.36,106.42,7179.0,94.0615,94.2118,94.0261,94.0792,7179.0
2023-03-29 12:30:00,106.44,106.6,106.43,106.43,3881.0,94.0969,94.2383,94.088,94.088,3881.0
2023-03-29 12:35:00,106.48,106.55,106.48,106.5,5144.0,94.1322,94.1941,94.1322,94.1499,5144.0
2023-03-29 12:40:00,106.53,106.55,106.38,106.38,4905.0,94.1764,94.1941,94.0438,94.0438,4905.0
2023-03-29 12:45:00,106.34,106.37,106.3,106.33,3458.0,94.0084,94.035,93.9731,93.9996,3458.0
2023-03-29 12:50:00,106.31,106.32,106.26,106.29,4251.0,93.9819,93.9908,93.9377,93.9642,4251.0
2023-03-29 12:55:00,106.3,106.34,106.18,106.25,4104.0,93.9731,94.0084,93.867,93.9289,4104.0
2023-03-29 13:00:00,106.24,106.29,106.16,106.24,3060.0,93.92,93.9642,93.8493,93.92,3060.0
2023-03-29 13:05:00,106.3,106.37,106.29,106.33,4594.0,93.9731,94.035,93.9642,93.9996,4594.0
2023-03-29 13:10:00,106.33,106.4,106.29,106.31,3301.0,93.9996,94.0615,93.9642,93.9819,3301.0
2023-03-29 13:15:00,106.36,106.39,106.26,106.32,5205.0,94.0261,94.0526,93.9377,93.9908,5205.0
2023-03-29 13:20:00,106.3,106.31,106.27,106.28,4344.0,93.9731,93.9819,93.9466,93.9554,4344.0
2023-03-29 13:25:00,106.3,106.35,106.29,106.34,6457.0,93.9731,94.0173,93.9642,94.0084,6457.0
2023-03-29 13:30:00,106.32,106.35,106.22,106.24,4393.0,93.9908,94.0173,93.9024,93.92,4393.0
2023-03-29 13:35:00,106.27,106.27,106.02,106.09,22927.0,93.9466,93.9466,93.7256,93.7874,22927.0
2023-03-29 13:40:00,106.15,106.25,106.14,106.25,4968.0,93.8405,93.9289,93.8316,93.9289,4968.0
2023-03-29 13:45:00,106.23,106.26,106.19,106.2,2390.0,93.9112,93.9377,93.8758,93.8847,2390.0
2023-03-29 13:50:00,106.18,106.27,106.12,106.19,4092.0,93.867,93.9466,93.814,93.8758,4092.0
2023-03-29 13:55:00,106.19,106.22,106.11,106.12,1766.0,93.8758,93.9024,93.8051,93.814,1766.0
2023-03-29 14:00:00,106.2,106.2,106.0,106.13,5028.0,93.8847,93.8847,93.7079,93.8228,5028.0
2023-03-29 14:05:00,106.15,106.29,106.1,106.24,3747.0,93.8405,93.9642,93.7963,93.92,3747.0
2023-03-29 14:10:00,106.26,106.3,106.18,106.29,6570.0,93.9377,93.9731,93.867,93.9642,6570.0
2023-03-29 14:15:00,106.28,106.3,106.23,106.24,7087.0,93.9554,93.9731,93.9112,93.92,7087.0
2023-03-29 14:20:00,106.26,106.41,106.22,106.29,12098.0,93.9377,94.0703,93.9024,93.9642,12098.0
2023-03-29 14:25:00,106.29,106.36,106.22,106.32,4159.0,93.9642,94.0261,93.9024,93.9908,4159.0
2023-03-29 14:30:00,106.35,106.36,106.23,106.24,3436.0,94.0173,94.0261,93.9112,93.92,3436.0
2023-03-29 14:35:00,106.26,106.4,106.22,106.39,1770.0,93.9377,94.0615,93.9024,94.0526,1770.0
2023-03-29 14:40:00,106.4,106.4,106.26,106.3,2534.0,94.0615,94.0615,93.9377,93.9731,2534.0
2023-03-29 14:45:00,106.28,106.46,106.27,106.42,3183.0,93.9554,94.1145,93.9466,94.0792,3183.0
2023-03-29 14:50:00,106.36,106.41,106.28,106.39,6504.0,94.0261,94.0703,93.9554,94.0526,6504.0
2023-03-29 14:55:00,106.45,106.49,106.43,106.45,1001.0,94.1057,94.1411,94.088,94.1057,1001.0
2023-03-29 15:00:00,106.51,106.51,106.21,106.31,16017.0,94.1587,94.1587,93.8935,93.9819,16017.0
2023-03-29 15:05:00,106.3,106.3,106.11,106.23,2976.0,93.9731,93.9731,93.8051,93.9112,2976.0
2023-03-29 15:10:00,106.21,106.22,106.1,106.21,3149.0,93.8935,93.9024,93.7963,93.8935,3149.0
2023-03-29 15:15:00,106.23,106.52,106.23,106.51,5125.0,93.9112,94.1676,93.9112,94.1587,5125.0
2023-03-29 15:20:00,106.49,106.62,106.49,106.61,3955.0,94.1411,94.256,94.1411,94.2471,3955.0
2023-03-29 15:25:00,106.62,106.69,106.46,106.54,6310.0,94.256,94.3179,94.1145,94.1853,6310.0
2023-03-29 15:30:00,106.53,106.56,106.46,106.53,8486.0,94.1764,94.2029,94.1145,94.1764,8486.0
2023-03-29 15:35:00,106.52,106.52,106.35,106.48,5487.0,94.1676,94.1676,94.0173,94.1322,5487.0
2023-03-29 15:40:00,106.49,106.6,106.4,106.6,11160.0,94.1411,94.2383,94.0615,94.2383,11160.0
2023-03-29 15:45:00,106.6,106.74,106.6,106.72,12858.0,94.2383,94.3621,94.2383,94.3444,12858.0
2023-03-29 15:50:00,106.74,106.86,106.63,106.64,33575.0,94.3621,94.4681,94.2648,94.2737,33575.0
2023-03-29 15:55:00,106.6,106.67,106.49,106.6,41549.0,94.2383,94.3002,94.1411,94.2383,41549.0
2023-03-30 09:30:00,107.95,108.36,107.65,107.66,27946.0,95.4317,95.7942,95.1665,95.1754,27946.0
2023-03-30 09:35:00,107.73,108.11,107.61,108.11,7308.0,95.2373,95.5732,95.1312,95.5732,7308.0
2023-03-30 09:40:00,108.13,108.45,107.92,108.34,12692.0,95.5909,95.8738,95.4052,95.7765,12692.0
2023-03-30 09:45:00,108.4,108.5,108.34,108.44,11523.0,95.8296,95.918,95.7765,95.8649,11523.0
2023-03-30 09:50:00,108.41,108.43,108.16,108.29,5688.0,95.8384,95.8561,95.6174,95.7323,5688.0
2023-03-30 09:55:00,108.32,108.45,108.2,108.23,6022.0,95.7588,95.8738,95.6528,95.6793,6022.0
2023-03-30 10:00:00,108.32,108.32,107.85,107.85,10666.0,95.7588,95.7588,95.3433,95.3433,10666.0
2023-03-30 10:05:00,107.76,108.02,107.7,107.92,9171.0,95.2638,95.4936,95.2107,95.4052,9171.0
2023-03-30 10:10:00,107.94,107.98,107.63,107.7,6798.0,95.4229,95.4583,95.1489,95.2107,6798.0
2023-03-30 10:15:00,107.67,107.8,107.6,107.8,5235.0,95.1842,95.2991,95.1223,95.2991,5235.0
2023-03-30 10:20:00,107.71,107.74,107.63,107.67,7554.0,95.2196,95.2461,95.1489,95.1842,7554.0
2023-03-30 10:25:00,107.67,108.04,107.67,107.9,7742.0,95.1842,95.5113,95.1842,95.3875,7742.0
2023-03-30 10:30:00,107.91,108.06,107.9,107.94,6018.0,95.3964,95.529,95.3875,95.4229,6018.0
2023-03-30 10:35:00,107.89,107.89,107.62,107.82,3751.0,95.3787,95.3787,95.14,95.3168,3751.0
2023-03-30 10:40:00,107.88,108.03,107.83,107.88,3952.0,95.3699,95.5025,95.3257,95.3699,3952.0
2023-03-30 10:45:00,107.9,107.94,107.78,107.88,2495.0,95.3875,95.4229,95.2815,95.3699,2495.0
2023-03-30 10:50:00,107.83,108.01,107.8,107.95,5855.0,95.3257,95.4848,95.2991,95.4317,5855.0
2023-03-30 10:55:00,107.92,107.92,107.6,107.67,7773.0,95.4052,95.4052,95.1223,95.1842,7773.0
2023-03-30 11:00:00,107.67,107.76,107.61,107.76,3791.0,95.1842,95.2638,95.1312,95.2638,3791.0
2023-03-30 11:05:00,107.76,107.86,107.71,107.81,4499.0,95.2638,95.3522,95.2196,95.308,4499.0
2023-03-30 11:10:00,107.84,107.94,107.67,107.72,8990.0,95.3345,95.4229,95.1842,95.2284,8990.0
2023-03-30 11:15:00,107.72,107.85,107.68,107.76,39892.0,95.2284,95.3433,95.1931,95.2638,39892.0
2023-03-30 11:20:00,107.77,107.99,107.76,107.86,13651.0,95.2726,95.4671,95.2638,95.3522,13651.0
2023-03-30 11:25:00,107.85,108.09,107.84,108.09,15838.0,95.3433,95.5555,95.3345,95.5555,15838.0
2023-03-30 11:30:00,108.05,108.08,107.94,107.98,4022.0,95.5201,95.5467,95.4229,95.4583,4022.0
2023-03-30 11:35:00,107.98,108.18,107.97,108.13,10814.0,95.4583,95.6351,95.4494,95.5909,10814.0
2023-03-30 11:40:00,108.05,108.22,108.03,108.09,6834.0,95.5201,95.6704,95.5025,95.5555,6834.0
2023-03-30 11:45:00,108.04,108.04,107.69,107.73,5669.0,95.5113,95.5113,95.2019,95.2373,5669.0
2023-03-30 11:50:00,107.68,107.72,107.62,107.62,6842.0,95.1931,95.2284,95.14,95.14,6842.0
2023-03-30 11:55:00,107.66,107.75,107.65,107.65,4249.0,95.1754,95.2549,95.1665,95.1665,4249.0
2023-03-30 12:00:00,107.61,107.67,107.56,107.59,6538.0,95.1312,95.1842,95.087,95.1135,6538.0
2023-03-30 12:05:00,107.63,107.66,107.51,107.63,7664.0,95.1489,95.1754,95.0428,95.1489,7664.0
2023-03-30 12:10:00,107.6,107.64,107.49,107.55,6719.0,95.1223,95.1577,95.0251,95.0781,6719.0
2023-03-30 12:15:00,107.5,107.56,107.47,107.54,18143.0,95.0339,95.087,95.0074,95.0693,18143.0
2023-03-30 12:20:00,107.52,107.64,107.41,107.42,24375.0,95.0516,95.1577,94.9544,94.9632,24375.0
2023-03-30 12:25:00,107.43,107.47,107.33,107.34,2492.0,94.972,95.0074,94.8836,94.8925,2492.0
2023-03-30 12:30:00,107.31,107.33,107.12,107.12,7684.0,94.866,94.8836,94.698,94.698,7684.0
2023-03-30 12:35:00,107.11,107.23,107.1,107.2,6887.0,94.6892,94.7952,94.6803,94.7687,6887.0
2023-03-30 12:40:00,107.26,107.32,107.23,107.26,12560.0,94.8218,94.8748,94.7952,94.8218,12560.0
2023-03-30 12:45:00,107.3,107.41,107.29,107.4,4855.0,94.8571,94.9544,94.8483,94.9455,4855.0
2023-03-30 12:50:00,107.4,107.51,107.33,107.51,5734.0,94.9455,95.0428,94.8836,95.0428,5734.0
2023-03-30 12:55:00,107.52,107.58,107.35,107.35,7675.0,95.0516,95.1047,94.9013,94.9013,7675.0
2023-03-30 13:00:00,107.37,107.65,107.36,107.63,8256.0,94.919,95.1665,94.9102,95.1489,8256.0
2023-03-30 13:05:00,107.64,107.66,107.47,107.48,4545.0,95.1577,95.1754,95.0074,95.0162,4545.0
2023-03-30 13:10:00,107.47,107.58,107.46,107.56,6404.0,95.0074,95.1047,94.9986,95.087,6404.0
2023-03-30 13:15:00,107.56,107.66,107.54,107.65,11328.0,95.087,95.1754,95.0693,95.1665,11328.0
2023-03-30 13:20:00,107.67,107.76,107.55,107.55,10450.0,95.1842,95.2638,95.0781,95.0781,10450.0
2023-03-30 13:25:00,107.57,107.57,107.36,107.4,2113.0,95.0958,95.0958,94.9102,94.9455,2113.0
2023-03-30 13:30:00,107.33,107.37,107.28,107.29,1764.0,94.8836,94.919,94.8394,94.8483,1764.0
2023-03-30 13:35:00,107.28,107.29,107.14,107.21,2491.0,94.8394,94.8483,94.7157,94.7776,2491.0
2023-03-30 13:40:00,107.18,107.24,107.16,107.23,3643.0,94.751,94.8041,94.7334,94.7952,3643.0
2023-03-30 13:45:00,107.24,107.39,107.16,107.39,28353.0,94.8041,94.9367,94.7334,94.9367,28353.0
2023-03-30 13:50:00,107.41,107.42,107.24,107.24,8290.0,94.9544,94.9632,94.8041,94.8041,8290.0
2023-03-30 13:55:00,107.24,107.52,107.21,107.52,12356.0,94.8041,95.0516,94.7776,95.0516,12356.0
2023-03-30 14:00:00,107.47,107.49,107.38,107.4,2947.0,95.0074,95.0251,94.9278,94.9455,2947.0
2023-03-30 14:05:00,107.42,107.5,107.42,107.5,4262.0,94.9632,95.0339,94.9632,95.0339,4262.0
2023-03-30 14:10:00,107.5,107.61,107.47,107.53,4743.0,95.0339,95.1312,95.0074,95.0605,4743.0
2023-03-30 14:15:00,107.51,107.52,107.44,107.44,5367.0,95.0428,95.0516,94.9809,94.9809,5367.0
2023-03-30 14:20:00,107.46,107.53,107.46,107.48,2314.0,94.9986,95.0605,94.9986,95.0162,2314.0
2023-03-30 14:25:00,107.53,107.58,107.47,107.56,2548.0,95.0605,95.1047,95.0074,95.087,2548.0
2023-03-30 14:30:00,107.58,107.75,107.58,107.75,17049.0,95.1047,95.2549,95.1047,95.2549,17049.0
2023-03-30 14:35:00,107.75,107.75,107.49,107.5,19056.0,95.2549,95.2549,95.0251,95.0339,19056.0
2023-03-30 14:40:00,107.48,107.58,107.32,107.37,12817.0,95.0162,95.1047,94.8748,94.919,12817.0
2023-03-30 14:45:00,107.39,107.42,106.92,106.96,39109.0,94.9367,94.9632,94.5212,94.5565,39109.0
2023-03-30 14:50:00,106.95,107.24,106.95,107.16,18950.0,94.5477,94.8041,94.5477,94.7334,18950.0
2023-03-30 14:55:00,107.13,107.18,107.07,107.1,1802.0,94.7068,94.751,94.6538,94.6803,1802.0
2023-03-30 15:00:00,107.14,107.14,106.93,107.0,9247.0,94.7157,94.7157,94.53,94.5919,9247.0
2023-03-30 15:05:00,107.04,107.11,106.86,106.91,6007.0,94.6273,94.6892,94.4681,94.5123,6007.0
2023-03-30 15:10:00,106.94,106.99,106.84,106.99,2561.0,94.5389,94.5831,94.4505,94.5831,2561.0
2023-03-30 15:15:00,107.01,107.04,106.96,107.0,7574.0,94.6008,94.6273,94.5565,94.5919,7574.0
2023-03-30 15:20:00,107.0,107.01,106.86,106.97,5068.0,94.5919,94.6008,94.4681,94.5654,5068.0
2023-03-30 15:25:00,106.98,107.06,106.98,107.02,8499.0,94.5742,94.645,94.5742,94.6096,8499.0
2023-03-30 15:30:00,107.0,107.1,106.99,106.99,8070.0,94.5919,94.6803,94.5831,94.5831,8070.0
2023-03-30 15:35:00,106.94,107.22,106.92,107.2,8018.0,94.5389,94.7864,94.5212,94.7687,8018.0
2023-03-30 15:40:00,107.2,107.24,107.17,107.21,11526.0,94.7687,94.8041,94.7422,94.7776,11526.0
2023-03-30 15:45:00,107.24,107.24,107.12,107.19,12969.0,94.8041,94.8041,94.698,94.7599,12969.0
2023-03-30 15:50:00,107.2,107.51,107.2,107.44,36575.0,94.7687,95.0428,94.7687,94.9809,36575.0
2023-03-30 15:55:00,107.48,107.59,107.38,107.55,58632.0,95.0162,95.1135,94.9278,95.0781,58632.0
2023-03-31 09:30:00,108.21,108.85,108.21,108.7,70962.0,95.6616,96.2274,95.6616,96.0948,70962.0
2023-03-31 09:35:00,108.65,109.07,108.57,108.9,16454.0,96.0506,96.4219,95.9798,96.2716,16454.0
2023-03-31 09:40:00,108.9,109.24,108.72,108.98,17559.0,96.2716,96.5722,96.1125,96.3423,17559.0
2023-03-31 09:45:00,108.95,109.33,108.94,109.07,11495.0,96.3158,96.6517,96.3069,96.4219,11495.0
2023-03-31 09:50:00,109.12,109.25,108.93,109.13,9172.0,96.4661,96.581,96.2981,96.4749,9172.0
2023-03-31 09:55:00,109.16,109.28,109.03,109.04,8782.0,96.5014,96.6075,96.3865,96.3953,8782.0
2023-03-31 10:00:00,109.1,109.35,109.03,109.34,11513.0,96.4484,96.6694,96.3865,96.6606,11513.0
2023-03-31 10:05:00,109.31,109.44,109.21,109.37,8483.0,96.634,96.749,96.5456,96.6871,8483.0
2023-03-31 10:10:00,109.34,109.49,109.25,109.39,9033.0,96.6606,96.7932,96.581,96.7048,9033.0
2023-03-31 10:15:00,109.44,109.49,109.2,109.49,13237.0,96.749,96.7932,96.5368,96.7932,13237.0
2023-03-31 10:20:00,109.54,109.64,109.49,109.58,11763.0,96.8374,96.9258,96.7932,96.8727,11763.0
2023-03-31 10:25:00,109.55,109.8,109.43,109.61,26562.0,96.8462,97.0672,96.7401,96.8992,26562.0
2023-03-31 10:30:00,109.58,109.64,109.24,109.35,9915.0,96.8727,96.9258,96.5722,96.6694,9915.0
2023-03-31 10:35:00,109.33,109.35,108.96,108.98,7719.0,96.6517,96.6694,96.3246,96.3423,7719.0
2023-03-31 10:40:00,108.98,109.14,108.82,109.11,13708.0,96.3423,96.4837,96.2009,96.4572,13708.0
2023-03-31 10:45:00,109.11,109.15,108.97,109.02,8210.0,96.4572,96.4926,96.3335,96.3777,8210.0
2023-03-31 10:50:00,108.99,109.27,108.93,109.26,46479.0,96.3511,96.5987,96.2981,96.5898,46479.0
2023-03-31 10:55:00,109.29,109.45,109.11,109.45,20897.0,96.6164,96.7578,96.4572,96.7578,20897.0
2023-03-31 11:00:00,109.43,109.43,109.17,109.35,16213.0,96.7401,96.7401,96.5103,96.6694,16213.0
2023-03-31 11:05:00,109.33,109.38,109.26,109.34,15608.0,96.6517,96.6959,96.5898,96.6606,15608.0
2023-03-31 11:10:00,109.34,109.61,109.33,109.57,8117.0,96.6606,96.8992,96.6517,96.8639,8117.0
2023-03-31 11:15:00,109.6,109.81,109.57,109.66,23075.0,96.8904,97.0761,96.8639,96.9434,23075.0
2023-03-31 11:20:00,109.66,109.89,109.65,109.88,15527.0,96.9434,97.1468,96.9346,97.1379,15527.0
2023-03-31 11:25:00,109.88,110.03,109.83,109.89,33636.0,97.1379,97.2705,97.0937,97.1468,33636.0
2023-03-31 11:30:00,109.89,109.93,109.79,109.83,10286.0,97.1468,97.1821,97.0584,97.0937,10286.0
2023-03-31 11:35:00,109.83,109.84,109.69,109.77,25523.0,97.0937,97.1026,96.97,97.0407,25523.0
2023-03-31 11:40:00,109.74,110.07,109.72,110.07,7476.0,97.0142,97.3059,96.9965,97.3059,7476.0
2023-03-31 11:45:00,110.04,110.24,110.04,110.12,15158.0,97.2794,97.4562,97.2794,97.3501,15158.0
2023-03-31 11:50:00,110.09,110.15,110.0,110.12,8076.0,97.3236,97.3766,97.244,97.3501,8076.0
2023-03-31 11:55:00,110.12,110.18,110.06,110.13,11634.0,97.3501,97.4031,97.2971,97.3589,11634.0
2023-03-31 12:00:00,110.12,110.36,110.12,110.36,12922.0,97.3501,97.5623,97.3501,97.5623,12922.0
2023-03-31 12:05:00,110.35,110.37,110.05,110.06,16330.0,97.5534,97.5711,97.2882,97.2971,16330.0
2023-03-31 12:10:00,110.07,110.17,110.03,110.08,9483.0,97.3059,97.3943,97.2705,97.3147,9483.0
2023-03-31 12:15:00,110.11,110.42,110.1,110.38,18349.0,97.3413,97.6153,97.3324,97.58,18349.0
2023-03-31 12:20:00,110.39,110.59,110.38,110.52,18755.0,97.5888,97.7656,97.58,97.7037,18755.0
2023-03-31 12:25:00,110.49,110.59,110.4,110.44,9905.0,97.6772,97.7656,97.5976,97.633,9905.0
2023-03-31 12:30:00,110.43,110.49,110.19,110.23,6538.0,97.6242,97.6772,97.412,97.4473,6538.0
2023-03-31 12:35:00,110.22,110.35,110.07,110.09,8437.0,97.4385,97.5534,97.3059,97.3236,8437.0
2023-03-31 12:40:00,110.19,110.27,110.12,110.14,7326.0,97.412,97.4827,97.3501,97.3678,7326.0
2023-03-31 12:45:00,110.15,110.15,109.98,110.0,5824.0,97.3766,97.3766,97.2263,97.244,5824.0
2023-03-31 12:50:00,110.0,110.09,109.94,110.03,5852.0,97.244,97.3236,97.191,97.2705,5852.0
2023-03-31 12:55:00,110.0,110.02,109.94,110.02,6033.0,97.244,97.2617,97.191,97.2617,6033.0
2023-03-31 13:00:00,110.0,110.12,109.99,110.09,12891.0,97.244,97.3501,97.2352,97.3236,12891.0
2023-03-31 13:05:00,110.06,110.2,110.06,110.14,7984.0,97.2971,97.4208,97.2971,97.3678,7984.0
2023-03-31 13:10:00,110.12,110.14,109.86,109.96,4631.0,97.3501,97.3678,97.1203,97.2087,4631.0
2023-03-31 13:15:00,109.98,110.07,109.97,110.03,21729.0,97.2263,97.3059,97.2175,97.2705,21729.0
2023-03-31 13:20:00,109.97,109.97,109.74,109.75,3900.0,97.2175,97.2175,97.0142,97.023,3900.0
2023-03-31 13:25:00,109.73,109.8,109.69,109.74,2310.0,97.0053,97.0672,96.97,97.0142,2310.0
2023-03-31 13:30:00,109.76,109.78,109.69,109.72,4365.0,97.0319,97.0495,96.97,96.9965,4365.0
2023-03-31 13:35:00,109.71,109.74,109.64,109.74,34362.0,96.9877,97.0142,96.9258,97.0142,34362.0
2023-03-31 13:40:00,109.71,109.74,109.59,109.69,5052.0,96.9877,97.0142,96.8816,96.97,5052.0
2023-03-31 13:45:00,109.74,109.78,109.69,109.76,5554.0,97.0142,97.0495,96.97,97.0319,5554.0
2023-03-31 13:50:00,109.76,109.94,109.73,109.93,10215.0,97.0319,97.191,97.0053,97.1821,10215.0
2023-03-31 13:55:00,109.94,110.1,109.91,109.99,11603.0,97.191,97.3324,97.1645,97.2352,11603.0
2023-03-31 14:00:00,110.0,110.05,109.92,110.05,8401.0,97.244,97.2882,97.1733,97.2882,8401.0
2023-03-31 14:05:00,110.05,110.16,109.98,110.11,6851.0,97.2882,97.3855,97.2263,97.3413,6851.0
2023-03-31 14:10:00,110.12,110.26,110.12,110.23,10507.0,97.3501,97.4739,97.3501,97.4473,10507.0
2023-03-31 14:15:00,110.19,110.33,110.19,110.32,5877.0,97.412,97.5358,97.412,97.5269,5877.0
2023-03-31 14:20:00,110.34,110.4,110.27,110.3,6765.0,97.5446,97.5976,97.4827,97.5092,6765.0
2023-03-31 14:25:00,110.3,110.42,110.16,110.26,16240.0,97.5092,97.6153,97.3855,97.4739,16240.0
2023-03-31 14:30:00,110.25,110.28,110.15,110.26,4505.0,97.465,97.4916,97.3766,97.4739,4505.0
2023-03-31 14:35:00,110.25,110.25,110.12,110.23,8430.0,97.465,97.465,97.3501,97.4473,8430.0
2023-03-31 14:40:00,110.22,110.4,110.21,110.31,11615.0,97.4385,97.5976,97.4297,97.5181,11615.0
2023-03-31 14:45:00,110.31,110.31,110.26,110.26,4307.0,97.5181,97.5181,97.4739,97.4739,4307.0
2023-03-31 14:50:00,110.22,110.34,110.22,110.33,11274.0,97.4385,97.5446,97.4385,97.5358,11274.0
2023-03-31 14:55:00,110.3,110.44,110.23,110.43,4499.0,97.5092,97.633,97.4473,97.6242,4499.0
2023-03-31 15:00:00,110.46,110.71,110.38,110.66,9154.0,97.6507,97.8717,97.58,97.8275,9154.0
2023-03-31 15:05:00,110.61,110.64,110.39,110.48,11727.0,97.7833,97.8098,97.5888,97.6684,11727.0
2023-03-31 15:10:00,110.51,110.72,110.46,110.56,19966.0,97.6949,97.8805,97.6507,97.7391,19966.0
2023-03-31 15:15:00,110.54,110.74,110.54,110.74,6438.0,97.7214,97.8982,97.7214,97.8982,6438.0
2023-03-31 15:20:00,110.73,111.24,110.73,111.22,17074.0,97.8894,98.3402,97.8894,98.3225,17074.0
2023-03-31 15:25:00,111.22,111.38,111.16,111.26,24246.0,98.3225,98.464,98.2695,98.3579,24246.0
2023-03-31 15:30:00,111.29,111.42,111.13,111.13,37478.0,98.3844,98.4994,98.243,98.243,37478.0
2023-03-31 15:35:00,111.12,111.24,110.99,111.12,40985.0,98.2341,98.3402,98.1192,98.2341,40985.0
2023-03-31 15:40:00,111.13,111.24,110.91,110.91,27338.0,98.243,98.3402,98.0485,98.0485,27338.0
2023-03-31 15:45:00,110.87,111.02,110.83,110.9,30134.0,98.0131,98.1457,97.9778,98.0397,30134.0
2023-03-31 15:50:00,110.92,111.42,110.89,111.38,61997.0,98.0573,98.4994,98.0308,98.464,61997.0
2023-03-31 15:55:00,111.38,112.09,111.37,111.91,312698.0,98.464,99.0917,98.4552,98.9325,312698.0
2023-04-03 09:30:00,112.49,112.87,112.49,112.63,39354.0,99.4453,99.7812,99.4453,99.569,39354.0
2023-04-03 09:35:00,112.61,113.15,112.52,113.05,17527.0,99.5514,100.0287,99.4718,99.9403,17527.0
2023-04-03 09:40:00,113.05,113.07,112.39,112.39,20671.0,99.9403,99.958,99.3569,99.3569,20671.0
2023-04-03 09:45:00,112.44,112.93,112.43,112.92,15963.0,99.4011,99.8342,99.3922,99.8254,15963.0
2023-04-03 09:50:00,113.04,113.24,112.9,113.16,12150.0,99.9315,100.1083,99.8077,100.0376,12150.0
2023-04-03 09:55:00,113.13,113.39,113.12,113.22,12415.0,100.0111,100.2409,100.0022,100.0906,12415.0
2023-04-03 10:00:00,113.28,113.68,113.25,113.43,15861.0,100.1437,100.4973,100.1171,100.2763,15861.0
2023-04-03 10:05:00,113.47,113.58,113.35,113.58,25840.0,100.3116,100.4089,100.2055,100.4089,25840.0
2023-04-03 10:10:00,113.51,113.65,113.4,113.64,10822.0,100.347,100.4708,100.2497,100.4619,10822.0
2023-04-03 10:15:00,113.55,113.69,113.46,113.69,8993.0,100.3824,100.5061,100.3028,100.5061,8993.0
2023-04-03 10:20:00,113.73,113.81,113.64,113.67,7436.0,100.5415,100.6122,100.4619,100.4884,7436.0
2023-04-03 10:25:00,113.67,113.7,113.4,113.57,11183.0,100.4884,100.515,100.2497,100.4,11183.0
2023-04-03 10:30:00,113.61,113.66,113.26,113.34,19868.0,100.4354,100.4796,100.126,100.1967,19868.0
2023-04-03 10:35:00,113.3,113.3,112.84,112.88,9923.0,100.1613,100.1613,99.7547,99.79,9923.0
2023-04-03 10:40:00,112.87,112.99,112.78,112.93,15812.0,99.7812,99.8873,99.7016,99.8342,15812.0
2023-04-03 10:45:00,112.88,112.96,112.71,112.81,8852.0,99.79,99.8608,99.6398,99.7282,8852.0
2023-04-03 10:50:00,112.77,112.84,112.47,112.51,8469.0,99.6928,99.7547,99.4276,99.463,8469.0
2023-04-03 10:55:00,112.58,112.61,112.16,112.6,43648.0,99.5248,99.5514,99.1535,99.5425,43648.0
2023-04-03 11:00:00,112.61,112.9,112.61,112.79,27328.0,99.5514,99.8077,99.5514,99.7105,27328.0
2023-04-03 11:05:00,112.79,112.87,112.71,112.85,29873.0,99.7105,99.7812,99.6398,99.7635,29873.0
2023-04-03 11:10:00,112.85,112.9,112.67,112.76,30681.0,99.7635,99.8077,99.6044,99.684,30681.0
2023-04-03 11:15:00,112.79,112.92,112.73,112.79,32928.0,99.7105,99.8254,99.6574,99.7105,32928.0
2023-04-03 11:20:00,112.79,112.89,112.46,112.46,25730.0,99.7105,99.7989,99.4188,99.4188,25730.0
2023-04-03 11:25:00,112.46,112.48,112.26,112.45,20801.0,99.4188,99.4364,99.2419,99.4099,20801.0
2023-04-03 11:30:00,112.45,112.5,112.19,112.2,16233.0,99.4099,99.4541,99.1801,99.1889,16233.0
2023-04-03 11:35:00,112.19,112.33,112.18,112.24,6421.0,99.1801,99.3038,99.1712,99.2243,6421.0
2023-04-03 11:40:00,112.28,112.36,112.03,112.04,11335.0,99.2596,99.3303,99.0386,99.0475,11335.0
2023-04-03 11:45:00,112.0,112.14,111.88,112.14,14939.0,99.0121,99.1359,98.906,99.1359,14939.0
2023-04-03 11:50:00,112.14,112.16,112.0,112.06,3671.0,99.1359,99.1535,99.0121,99.0651,3671.0
2023-04-03 11:55:00,112.06,112.2,111.96,112.18,7729.0,99.0651,99.1889,98.9767,99.1712,7729.0
2023-04-03 12:00:00,112.16,112.16,112.01,112.03,5633.0,99.1535,99.1535,99.0209,99.0386,5633.0
2023-04-03 12:05:00,112.03,112.06,111.82,111.95,11327.0,99.0386,99.0651,98.853,98.9679,11327.0
2023-04-03 12:10:00,111.96,111.96,111.73,111.85,6019.0,98.9767,98.9767,98.7734,98.8795,6019.0
2023-04-03 12:15:00,111.82,111.96,111.82,111.92,13884.0,98.853,98.9767,98.853,98.9414,13884.0
2023-04-03 12:20:00,111.92,111.98,111.84,111.96,11649.0,98.9414,98.9944,98.8706,98.9767,11649.0
2023-04-03 12:25:00,111.95,112.05,111.89,112.0,5663.0,98.9679,99.0563,98.9148,99.0121,5663.0
2023-04-03 12:30:00,112.0,112.01,111.85,111.88,18722.0,99.0121,99.0209,98.8795,98.906,18722.0
2023-04-03 12:35:00,111.9,112.05,111.82,111.94,12773.0,98.9237,99.0563,98.853,98.9591,12773.0
2023-04-03 12:40:00,111.95,112.0,111.92,111.97,8142.0,98.9679,99.0121,98.9414,98.9856,8142.0
2023-04-03 12:45:00,111.98,112.06,111.95,112.01,4259.0,98.9944,99.0651,98.9679,99.0209,4259.0
2023-04-03 12:50:00,112.04,112.08,111.96,111.96,10254.0,99.0475,99.0828,98.9767,98.9767,10254.0
2023-04-03 12:55:00,111.98,112.0,111.9,112.0,11476.0,98.9944,99.0121,98.9237,99.0121,11476.0
2023-04-03 13:00:00,112.0,112.04,111.96,112.03,6117.0,99.0121,99.0475,98.9767,99.0386,6117.0
2023-04-03 13:05:00,112.06,112.27,111.92,112.24,5284.0,99.0651,99.2508,98.9414,99.2243,5284.0
2023-04-03 13:10:00,112.24,112.4,112.1,112.1,6748.0,99.2243,99.3657,99.1005,99.1005,6748.0
2023-04-03 13:15:00,112.09,112.12,111.98,112.08,5727.0,99.0917,99.1182,98.9944,99.0828,5727.0
2023-04-03 13:20:00,112.09,112.12,111.89,111.89,13168.0,99.0917,99.1182,98.9148,98.9148,13168.0
2023-04-03 13:25:00,111.9,111.92,111.68,111.69,5807.0,98.9237,98.9414,98.7292,98.738,5807.0
2023-04-03 13:30:00,111.69,111.69,111.53,111.57,6234.0,98.738,98.738,98.5966,98.632,6234.0
2023-04-03 13:35:00,111.59,111.68,111.42,111.42,9640.0,98.6496,98.7292,98.4994,98.4994,9640.0
2023-04-03 13:40:00,111.37,111.39,111.05,111.23,13782.0,98.4552,98.4728,98.1723,98.3314,13782.0
2023-04-03 13:45:00,111.24,111.35,111.24,111.28,5543.0,98.3402,98.4375,98.3402,98.3756,5543.0
2023-04-03 13:50:00,111.27,111.37,111.17,111.29,5730.0,98.3667,98.4552,98.2783,98.3844,5730.0
2023-04-03 13:55:00,111.33,111.43,111.29,111.34,7171.0,98.4198,98.5082,98.3844,98.4286,7171.0
2023-04-03 14:00:00,111.34,111.35,111.25,111.33,7693.0,98.4286,98.4375,98.3491,98.4198,7693.0
2023-04-03 14:05:00,111.32,111.38,111.23,111.29,5041.0,98.4109,98.464,98.3314,98.3844,5041.0
2023-04-03 14:10:00,111.25,111.5,111.24,111.46,11044.0,98.3491,98.5701,98.3402,98.5347,11044.0
2023-04-03 14:15:00,111.45,111.5,111.35,111.4,4196.0,98.5259,98.5701,98.4375,98.4817,4196.0
2023-04-03 14:20:00,111.4,111.46,111.35,111.45,3695.0,98.4817,98.5347,98.4375,98.5259,3695.0
2023-04-03 14:25:00,111.44,111.52,111.44,111.5,6024.0,98.517,98.5878,98.517,98.5701,6024.0
2023-04-03 14:30:00,111.48,111.67,111.45,111.67,5615.0,98.5524,98.7204,98.5259,98.7204,5615.0
2023-04-03 14:35:00,111.64,111.73,111.6,111.71,5856.0,98.6938,98.7734,98.6585,98.7557,5856.0
2023-04-03 14:40:00,111.74,111.86,111.72,111.73,6234.0,98.7822,98.8883,98.7646,98.7734,6234.0
2023-04-03 14:45:00,111.73,111.79,111.7,111.79,4890.0,98.7734,98.8264,98.7469,98.8264,4890.0
2023-04-03 14:50:00,111.75,111.8,111.62,111.62,7634.0,98.7911,98.8353,98.6762,98.6762,7634.0
2023-04-03 14:55:00,111.58,111.77,111.58,111.74,10456.0,98.6408,98.8088,98.6408,98.7822,10456.0
2023-04-03 15:00:00,111.68,111.95,111.64,111.86,15750.0,98.7292,98.9679,98.6938,98.8883,15750.0
2023-04-03 15:05:00,111.88,111.96,111.7,111.76,17011.0,98.906,98.9767,98.7469,98.7999,17011.0
2023-04-03 15:10:00,111.74,111.87,111.67,111.68,11960.0,98.7822,98.8972,98.7204,98.7292,11960.0
2023-04-03 15:15:00,111.72,111.73,111.6,111.61,12644.0,98.7646,98.7734,98.6585,98.6673,12644.0
2023-04-03 15:20:00,111.62,111.62,111.45,111.48,9785.0,98.6762,98.6762,98.5259,98.5524,9785.0
2023-04-03 15:25:00,111.48,111.69,111.47,111.6,10334.0,98.5524,98.738,98.5436,98.6585,10334.0
2023-04-03 15:30:00,111.62,111.96,111.59,111.84,12809.0,98.6762,98.9767,98.6496,98.8706,12809.0
2023-04-03 15:35:00,111.84,112.04,111.8,111.98,44290.0,98.8706,99.0475,98.8353,98.9944,44290.0
2023-04-03 15:40:00,111.97,112.2,111.88,112.16,61738.0,98.9856,99.1889,98.906,99.1535,61738.0
2023-04-03 15:45:00,112.14,112.32,112.05,112.28,34135.0,99.1359,99.295,99.0563,99.2596,34135.0
2023-04-03 15:50:00,112.3,112.39,112.18,112.26,47759.0,99.2773,99.3569,99.1712,99.2419,47759.0
2023-04-03 15:55:00,112.28,112.43,112.24,112.39,104562.0,99.2596,99.3922,99.2243,99.3569,104562.0
2023-04-04 09:30:00,112.6,112.74,111.8,111.8,22118.0,99.5425,99.6663,98.8353,98.8353,22118.0
2023-04-04 09:35:00,111.91,112.18,111.8,111.87,7656.0,98.9325,99.1712,98.8353,98.8972,7656.0
2023-04-04 09:40:00,111.93,112.27,111.93,112.21,3013.0,98.9502,99.2508,98.9502,99.1977,3013.0
2023-04-04 09:45:00,112.16,112.4,112.06,112.4,3448.0,99.1535,99.3657,99.0651,99.3657,3448.0
2023-04-04 09:50:00,112.34,112.41,111.97,112.24,10841.0,99.3127,99.3745,98.9856,99.2243,10841.0
2023-04-04 09:55:00,112.15,112.36,112.09,112.09,10573.0,99.1447,99.3303,99.0917,99.0917,10573.0
2023-04-04 10:00:00,112.24,112.47,112.24,112.46,3027.0,99.2243,99.4276,99.2243,99.4188,3027.0
2023-04-04 10:05:00,112.51,112.54,112.22,112.25,3792.0,99.463,99.4895,99.2066,99.2331,3792.0
2023-04-04 10:10:00,112.34,112.42,112.16,112.25,3530.0,99.3127,99.3834,99.1535,99.2331,3530.0
2023-04-04 10:15:00,112.32,112.32,112.08,112.1,2464.0,99.295,99.295,99.0828,99.1005,2464.0
2023-04-04 10:20:00,112.03,112.04,111.62,111.69,7387.0,99.0386,99.0475,98.6762,98.738,7387.0
2023-04-04 10:25:00,111.72,111.81,111.68,111.81,4676.0,98.7646,98.8441,98.7292,98.8441,4676.0
2023-04-04 10:30:00,111.91,111.96,111.81,111.86,2246.0,98.9325,98.9767,98.8441,98.8883,2246.0
2023-04-04 10:35:00,111.88,111.88,111.57,111.57,4040.0,98.906,98.906,98.632,98.632,4040.0
2023-04-04 10:40:00,111.52,111.54,111.25,111.37,6125.0,98.5878,98.6054,98.3491,98.4552,6125.0
2023-04-04 10:45:00,111.39,111.39,111.21,111.27,2806.0,98.4728,98.4728,98.3137,98.3667,2806.0
2023-04-04 10:50:00,111.23,111.27,111.11,111.23,11386.0,98.3314,98.3667,98.2253,98.3314,11386.0
2023-04-04 10:55:00,111.21,111.31,110.85,110.85,15139.0,98.3137,98.4021,97.9955,97.9955,15139.0
2023-04-04 11:00:00,110.84,110.84,110.68,110.84,10809.0,97.9866,97.9866,97.8452,97.9866,10809.0
2023-04-04 11:05:00,110.81,110.81,110.51,110.61,6678.0,97.9601,97.9601,97.6949,97.7833,6678.0
2023-04-04 11:10:00,110.6,110.7,110.53,110.55,4985.0,97.7744,97.8628,97.7126,97.7302,4985.0
2023-04-04 11:15:00,110.52,110.52,110.26,110.4,5059.0,97.7037,97.7037,97.4739,97.5976,5059.0
2023-04-04 11:20:00,110.43,110.54,110.42,110.49,5620.0,97.6242,97.7214,97.6153,97.6772,5620.0
2023-04-04 11:25:00,110.53,110.85,110.5,110.68,9457.0,97.7126,97.9955,97.686,97.8452,9457.0
2023-04-04 11:30:00,110.73,110.8,110.5,110.6,7102.0,97.8894,97.9513,97.686,97.7744,7102.0
2023-04-04 11:35:00,110.62,110.78,110.62,110.66,3759.0,97.7921,97.9336,97.7921,97.8275,3759.0
2023-04-04 11:40:00,110.61,110.62,110.5,110.61,7569.0,97.7833,97.7921,97.686,97.7833,7569.0
2023-04-04 11:45:00,110.63,110.7,110.49,110.6,7072.0,97.801,97.8628,97.6772,97.7744,7072.0
2023-04-04 11:50:00,110.58,110.61,110.47,110.47,6921.0,97.7568,97.7833,97.6595,97.6595,6921.0
2023-04-04 11:55:00,110.52,110.64,110.44,110.47,4305.0,97.7037,97.8098,97.633,97.6595,4305.0
2023-04-04 12:00:00,110.49,110.64,110.49,110.62,3672.0,97.6772,97.8098,97.6772,97.7921,3672.0
2023-04-04 12:05:00,110.63,110.67,110.35,110.43,4613.0,97.801,97.8363,97.5534,97.6242,4613.0
2023-04-04 12:10:00,110.47,110.47,110.31,110.31,2760.0,97.6595,97.6595,97.5181,97.5181,2760.0
2023-04-04 12:15:00,110.25,110.3,110.21,110.21,3126.0,97.465,97.5092,97.4297,97.4297,3126.0
2023-04-04 12:20:00,110.19,110.32,110.15,110.31,2427.0,97.412,97.5269,97.3766,97.5181,2427.0
2023-04-04 12:25:00,110.4,110.58,110.4,110.5,6493.0,97.5976,97.7568,97.5976,97.686,6493.0
2023-04-04 12:30:00,110.55,110.55,110.39,110.43,6873.0,97.7302,97.7302,97.5888,97.6242,6873.0
2023-04-04 12:35:00,110.45,110.47,110.33,110.34,2845.0,97.6418,97.6595,97.5358,97.5446,2845.0
2023-04-04 12:40:00,110.35,110.58,110.33,110.48,4388.0,97.5534,97.7568,97.5358,97.6684,4388.0
2023-04-04 12:45:00,110.49,110.56,110.36,110.36,5068.0,97.6772,97.7391,97.5623,97.5623,5068.0
2023-04-04 12:50:00,110.37,110.39,110.15,110.15,2813.0,97.5711,97.5888,97.3766,97.3766,2813.0
2023-04-04 12:55:00,110.18,110.32,110.18,110.3,3377.0,97.4031,97.5269,97.4031,97.5092,3377.0
2023-04-04 13:00:00,110.28,110.32,110.18,110.28,5149.0,97.4916,97.5269,97.4031,97.4916,5149.0
2023-04-04 13:05:00,110.34,110.49,110.34,110.43,3850.0,97.5446,97.6772,97.5446,97.6242,3850.0
2023-04-04 13:10:00,110.38,110.46,110.33,110.45,8542.0,97.58,97.6507,97.5358,97.6418,8542.0
2023-04-04 13:15:00,110.51,110.6,110.51,110.6,2003.0,97.6949,97.7744,97.6949,97.7744,2003.0
2023-04-04 13:20:00,110.6,110.77,110.59,110.77,3042.0,97.7744,97.9247,97.7656,97.9247,3042.0
2023-04-04 13:25:00,110.74,110.81,110.71,110.81,2730.0,97.8982,97.9601,97.8717,97.9601,2730.0
2023-04-04 13:30:00,110.81,110.94,110.77,110.84,4306.0,97.9601,98.075,97.9247,97.9866,4306.0
2023-04-04 13:35:00,110.87,110.96,110.87,110.93,1961.0,98.0131,98.0927,98.0131,98.0662,1961.0
2023-04-04 13:40:00,110.87,110.96,110.75,110.81,4703.0,98.0131,98.0927,97.907,97.9601,4703.0
2023-04-04 13:45:00,110.81,110.84,110.68,110.81,4309.0,97.9601,97.9866,97.8452,97.9601,4309.0
2023-04-04 13:50:00,110.85,110.85,110.63,110.64,4621.0,97.9955,97.9955,97.801,97.8098,4621.0
2023-04-04 13:55:00,110.63,110.72,110.49,110.49,2596.0,97.801,97.8805,97.6772,97.6772,2596.0
2023-04-04 14:00:00,110.48,110.7,110.43,110.7,10027.0,97.6684,97.8628,97.6242,97.8628,10027.0
2023-04-04 14:05:00,110.68,110.71,110.57,110.61,1931.0,97.8452,97.8717,97.7479,97.7833,1931.0
2023-04-04 14:10:00,110.64,110.73,110.53,110.57,2646.0,97.8098,97.8894,97.7126,97.7479,2646.0
2023-04-04 14:15:00,110.57,110.62,110.5,110.59,3949.0,97.7479,97.7921,97.686,97.7656,3949.0
2023-04-04 14:20:00,110.59,110.67,110.58,110.63,8364.0,97.7656,97.8363,97.7568,97.801,8364.0
2023-04-04 14:25:00,110.64,110.65,110.42,110.45,7605.0,97.8098,97.8186,97.6153,97.6418,7605.0
2023-04-04 14:30:00,110.41,110.41,110.25,110.28,8273.0,97.6065,97.6065,97.465,97.4916,8273.0
2023-04-04 14:35:00,110.32,110.51,110.26,110.46,7742.0,97.5269,97.6949,97.4739,97.6507,7742.0
2023-04-04 14:40:00,110.43,110.52,110.39,110.52,8765.0,97.6242,97.7037,97.5888,97.7037,8765.0
2023-04-04 14:45:00,110.53,110.55,110.47,110.47,1907.0,97.7126,97.7302,97.6595,97.6595,1907.0
2023-04-04 14:50:00,110.48,110.62,110.48,110.59,3823.0,97.6684,97.7921,97.6684,97.7656,3823.0
2023-04-04 14:55:00,110.57,110.68,110.49,110.62,4574.0,97.7479,97.8452,97.6772,97.7921,4574.0
2023-04-04 15:00:00,110.59,110.79,110.57,110.74,3731.0,97.7656,97.9424,97.7479,97.8982,3731.0
2023-04-04 15:05:00,110.72,110.74,110.64,110.73,3673.0,97.8805,97.8982,97.8098,97.8894,3673.0
2023-04-04 15:10:00,110.72,110.81,110.67,110.75,5714.0,97.8805,97.9601,97.8363,97.907,5714.0
2023-04-04 15:15:00,110.78,110.86,110.73,110.83,2888.0,97.9336,98.0043,97.8894,97.9778,2888.0
2023-04-04 15:20:00,110.85,110.92,110.69,110.69,5340.0,97.9955,98.0573,97.854,97.854,5340.0
2023-04-04 15:25:00,110.7,110.77,110.6,110.75,9090.0,97.8628,97.9247,97.7744,97.907,9090.0
2023-04-04 15:30:00,110.76,110.76,110.49,110.5,10981.0,97.9159,97.9159,97.6772,97.686,10981.0
2023-04-04 15:35:00,110.5,110.71,110.5,110.71,8844.0,97.686,97.8717,97.686,97.8717,8844.0
2023-04-04 15:40:00,110.68,110.88,110.68,110.81,10080.0,97.8452,98.022,97.8452,97.9601,10080.0
2023-04-04 15:45:00,110.79,110.94,110.72,110.92,13779.0,97.9424,98.075,97.8805,98.0573,13779.0
2023-04-04 15:50:00,110.94,111.17,110.94,111.09,22328.0,98.075,98.2783,98.075,98.2076,22328.0
2023-04-04 15:55:00,111.12,111.38,111.11,111.3,76567.0,98.2341,98.464,98.2253,98.3933,76567.0
2023-04-05 09:30:00,110.53,110.86,110.46,110.54,13380.0,97.7126,98.0043,97.6507,97.7214,13380.0
2023-04-05 09:35:00,110.64,111.0,110.54,110.67,10639.0,97.8098,98.1281,97.7214,97.8363,10639.0
2023-04-05 09:40:00,110.62,110.66,110.35,110.35,8742.0,97.7921,97.8275,97.5534,97.5534,8742.0
2023-04-05 09:45:00,110.5,110.87,110.49,110.75,5721.0,97.686,98.0131,97.6772,97.907,5721.0
2023-04-05 09:50:00,110.86,110.99,110.77,110.94,7543.0,98.0043,98.1192,97.9247,98.075,7543.0
2023-04-05 09:55:00,110.9,110.91,110.65,110.65,4922.0,98.0397,98.0485,97.8186,97.8186,4922.0
2023-04-05 10:00:00,110.63,110.65,110.11,110.3,15556.0,97.801,97.8186,97.3413,97.5092,15556.0
2023-04-05 10:05:00,110.31,110.44,109.73,109.84,11044.0,97.5181,97.633,97.0053,97.1026,11044.0
2023-04-05 10:10:00,109.85,109.96,109.54,109.69,32331.0,97.1114,97.2087,96.8374,96.97,32331.0
2023-04-05 10:15:00,109.69,109.92,109.65,109.7,15435.0,96.97,97.1733,96.9346,96.9788,15435.0
2023-04-05 10:20:00,109.78,109.99,109.75,109.99,5549.0,97.0495,97.2352,97.023,97.2352,5549.0
2023-04-05 10:25:00,109.97,110.0,109.59,109.59,31978.0,97.2175,97.244,96.8816,96.8816,31978.0
2023-04-05 10:30:00,109.65,109.9,109.62,109.81,9078.0,96.9346,97.1556,96.9081,97.0761,9078.0
2023-04-05 10:35:00,109.77,109.84,109.41,109.47,12671.0,97.0407,97.1026,96.7224,96.7755,12671.0
2023-04-05 10:40:00,109.4,109.48,109.15,109.16,19768.0,96.7136,96.7843,96.4926,96.5014,19768.0
2023-04-05 10:45:00,109.17,109.18,108.95,109.13,11374.0,96.5103,96.5191,96.3158,96.4749,11374.0
2023-04-05 10:50:00,109.18,109.2,109.08,109.14,12562.0,96.5191,96.5368,96.4307,96.4837,12562.0
2023-04-05 10:55:00,109.13,109.16,108.88,109.01,16294.0,96.4749,96.5014,96.2539,96.3688,16294.0
2023-04-05 11:00:00,109.02,109.07,108.83,109.07,13112.0,96.3777,96.4219,96.2097,96.4219,13112.0
2023-04-05 11:05:00,109.08,109.11,109.01,109.03,13363.0,96.4307,96.4572,96.3688,96.3865,13363.0
2023-04-05 11:10:00,108.99,109.18,108.91,109.09,19520.0,96.3511,96.5191,96.2804,96.4395,19520.0
2023-04-05 11:15:00,109.05,109.15,108.98,109.06,8780.0,96.4042,96.4926,96.3423,96.413,8780.0
2023-04-05 11:20:00,109.06,109.1,108.99,109.08,6769.0,96.413,96.4484,96.3511,96.4307,6769.0
2023-04-05 11:25:00,109.08,109.09,108.85,108.93,12571.0,96.4307,96.4395,96.2274,96.2981,12571.0
2023-04-05 11:30:00,108.97,109.09,108.96,109.04,8777.0,96.3335,96.4395,96.3246,96.3953,8777.0
2023-04-05 11:35:00,109.06,109.13,108.92,108.99,9030.0,96.413,96.4749,96.2893,96.3511,9030.0
2023-04-05 11:40:00,109.01,109.14,108.95,109.0,4681.0,96.3688,96.4837,96.3158,96.36,4681.0
2023-04-05 11:45:00,109.03,109.28,108.99,109.11,6865.0,96.3865,96.6075,96.3511,96.4572,6865.0
2023-04-05 11:50:00,109.11,109.22,109.11,109.14,5150.0,96.4572,96.5545,96.4572,96.4837,5150.0
2023-04-05 11:55:00,109.12,109.32,109.11,109.31,6462.0,96.4661,96.6429,96.4572,96.634,6462.0
2023-04-05 12:00:00,109.31,109.31,109.2,109.25,3489.0,96.634,96.634,96.5368,96.581,3489.0
2023-04-05 12:05:00,109.27,109.27,109.09,109.15,2256.0,96.5987,96.5987,96.4395,96.4926,2256.0
2023-04-05 12:10:00,109.18,109.22,109.07,109.12,3321.0,96.5191,96.5545,96.4219,96.4661,3321.0
2023-04-05 12:15:00,109.17,109.27,109.13,109.27,7069.0,96.5103,96.5987,96.4749,96.5987,7069.0
2023-04-05 12:20:00,109.28,109.3,109.19,109.19,3660.0,96.6075,96.6252,96.528,96.528,3660.0
2023-04-05 12:25:00,109.18,109.18,108.85,109.07,15829.0,96.5191,96.5191,96.2274,96.4219,15829.0
2023-04-05 12:30:00,109.04,109.04,108.8,108.98,8941.0,96.3953,96.3953,96.1832,96.3423,8941.0
2023-04-05 12:35:00,108.97,109.15,108.94,109.11,5804.0,96.3335,96.4926,96.3069,96.4572,5804.0
2023-04-05 12:40:00,109.13,109.14,108.94,109.03,6057.0,96.4749,96.4837,96.3069,96.3865,6057.0
2023-04-05 12:45:00,109.0,109.12,109.0,109.09,5834.0,96.36,96.4661,96.36,96.4395,5834.0
2023-04-05 12:50:00,109.1,109.33,109.03,109.28,5816.0,96.4484,96.6517,96.3865,96.6075,5816.0
2023-04-05 12:55:00,109.3,109.42,109.29,109.32,4264.0,96.6252,96.7313,96.6164,96.6429,4264.0
2023-04-05 13:00:00,109.34,109.46,109.32,109.41,9743.0,96.6606,96.7666,96.6429,96.7224,9743.0
2023-04-05 13:05:00,109.49,109.59,109.45,109.52,5137.0,96.7932,96.8816,96.7578,96.8197,5137.0
2023-04-05 13:10:00,109.46,109.88,109.46,109.75,15481.0,96.7666,97.1379,96.7666,97.023,15481.0
2023-04-05 13:15:00,109.73,109.93,109.73,109.93,4015.0,97.0053,97.1821,97.0053,97.1821,4015.0
2023-04-05 13:20:00,109.94,110.05,109.87,110.05,12431.0,97.191,97.2882,97.1291,97.2882,12431.0
2023-04-05 13:25:00,110.0,110.12,109.97,110.0,4268.0,97.244,97.3501,97.2175,97.244,4268.0
2023-04-05 13:30:00,110.04,110.07,109.91,109.94,4105.0,97.2794,97.3059,97.1645,97.191,4105.0
2023-04-05 13:35:00,109.98,109.99,109.88,109.9,3580.0,97.2263,97.2352,97.1379,97.1556,3580.0
2023-04-05 13:40:00,109.9,109.91,109.72,109.76,8605.0,97.1556,97.1645,96.9965,97.0319,8605.0
2023-04-05 13:45:00,109.78,109.78,109.63,109.68,3409.0,97.0495,97.0495,96.9169,96.9611,3409.0
2023-04-05 13:50:00,109.72,109.92,109.72,109.88,5173.0,96.9965,97.1733,96.9965,97.1379,5173.0
2023-04-05 13:55:00,109.92,110.06,109.9,110.04,4719.0,97.1733,97.2971,97.1556,97.2794,4719.0
2023-04-05 14:00:00,110.06,110.08,109.91,110.03,12869.0,97.2971,97.3147,97.1645,97.2705,12869.0
2023-04-05 14:05:00,110.07,110.07,109.84,109.85,5131.0,97.3059,97.3059,97.1026,97.1114,5131.0
2023-04-05 14:10:00,109.85,109.85,109.72,109.76,6012.0,97.1114,97.1114,96.9965,97.0319,6012.0
2023-04-05 14:15:00,109.78,109.81,109.73,109.78,5531.0,97.0495,97.0761,97.0053,97.0495,5531.0
2023-04-05 14:20:00,109.75,109.8,109.62,109.67,6468.0,97.023,97.0672,96.9081,96.9523,6468.0
2023-04-05 14:25:00,109.6,109.61,109.46,109.48,4293.0,96.8904,96.8992,96.7666,96.7843,4293.0
2023-04-05 14:30:00,109.46,109.61,109.46,109.6,7145.0,96.7666,96.8992,96.7666,96.8904,7145.0
2023-04-05 14:35:00,109.58,109.71,109.53,109.54,7215.0,96.8727,96.9877,96.8285,96.8374,7215.0
2023-04-05 14:40:00,109.56,109.6,109.41,109.55,7632.0,96.855,96.8904,96.7224,96.8462,7632.0
2023-04-05 14:45:00,109.56,109.6,109.51,109.53,8021.0,96.855,96.8904,96.8108,96.8285,8021.0
2023-04-05 14:50:00,109.49,109.68,109.49,109.61,14800.0,96.7932,96.9611,96.7932,96.8992,14800.0
2023-04-05 14:55:00,109.6,109.71,109.58,109.69,5343.0,96.8904,96.9877,96.8727,96.97,5343.0
2023-04-05 15:00:00,109.65,109.7,109.34,109.43,5843.0,96.9346,96.9788,96.6606,96.7401,5843.0
2023-04-05 15:05:00,109.46,109.51,109.29,109.46,12027.0,96.7666,96.8108,96.6164,96.7666,12027.0
2023-04-05 15:10:00,109.52,109.66,109.5,109.62,5630.0,96.8197,96.9434,96.802,96.9081,5630.0
2023-04-05 15:15:00,109.62,109.75,109.59,109.69,7864.0,96.9081,97.023,96.8816,96.97,7864.0
2023-04-05 15:20:00,109.71,109.79,109.68,109.77,6884.0,96.9877,97.0584,96.9611,97.0407,6884.0
2023-04-05 15:25:00,109.76,110.06,109.76,110.05,7546.0,97.0319,97.2971,97.0319,97.2882,7546.0
2023-04-05 15:30:00,110.07,110.4,110.07,110.33,14143.0,97.3059,97.5976,97.3059,97.5358,14143.0
2023-04-05 15:35:00,110.33,110.35,110.02,110.03,13224.0,97.5358,97.5534,97.2617,97.2705,13224.0
2023-04-05 15:40:00,110.03,110.16,110.0,110.15,21341.0,97.2705,97.3855,97.244,97.3766,21341.0
2023-04-05 15:45:00,110.16,110.17,109.89,110.0,22085.0,97.3855,97.3943,97.1468,97.244,22085.0
2023-04-05 15:50:00,110.05,110.24,110.01,110.2,39422.0,97.2882,97.4562,97.2529,97.4208,39422.0
2023-04-05 15:55:00,110.21,110.25,109.93,109.94,78336.0,97.4297,97.465,97.1821,97.191,78336.0
2023-04-06 09:30:00,110.31,110.57,109.79,109.81,12941.0,97.5181,97.7479,97.0584,97.0761,12941.0
2023-04-06 09:35:00,109.82,110.12,109.68,110.0,7351.0,97.0849,97.3501,96.9611,97.244,7351.0
2023-04-06 09:40:00,109.94,110.1,109.81,109.95,6078.0,97.191,97.3324,97.0761,97.1998,6078.0
2023-04-06 09:45:00,109.9,109.92,109.73,109.86,5081.0,97.1556,97.1733,97.0053,97.1203,5081.0
2023-04-06 09:50:00,109.87,109.95,109.56,109.63,9484.0,97.1291,97.1998,96.855,96.9169,9484.0
2023-04-06 09:55:00,109.64,109.66,109.34,109.35,10958.0,96.9258,96.9434,96.6606,96.6694,10958.0
2023-04-06 10:00:00,109.38,109.61,109.33,109.5,5563.0,96.6959,96.8992,96.6517,96.802,5563.0
2023-04-06 10:05:00,109.55,109.74,109.47,109.5,3555.0,96.8462,97.0142,96.7755,96.802,3555.0
2023-04-06 10:10:00,109.53,109.69,109.46,109.6,11666.0,96.8285,96.97,96.7666,96.8904,11666.0
2023-04-06 10:15:00,109.53,109.63,109.13,109.39,13768.0,96.8285,96.9169,96.4749,96.7048,13768.0
2023-04-06 10:20:00,109.41,109.42,109.2,109.25,6793.0,96.7224,96.7313,96.5368,96.581,6793.0
2023-04-06 10:25:00,109.21,109.22,108.95,108.95,7767.0,96.5456,96.5545,96.3158,96.3158,7767.0
2023-04-06 10:30:00,108.99,109.1,108.81,109.03,8988.0,96.3511,96.4484,96.192,96.3865,8988.0
2023-04-06 10:35:00,109.06,109.1,108.78,108.79,6187.0,96.413,96.4484,96.1655,96.1743,6187.0
2023-04-06 10:40:00,108.84,108.97,108.73,108.97,4794.0,96.2185,96.3335,96.1213,96.3335,4794.0
2023-04-06 10:45:00,108.97,109.07,108.91,108.96,7929.0,96.3335,96.4219,96.2804,96.3246,7929.0
2023-04-06 10:50:00,108.97,109.02,108.9,108.94,5476.0,96.3335,96.3777,96.2716,96.3069,5476.0
2023-04-06 10:55:00,108.89,109.05,108.89,109.04,4119.0,96.2627,96.4042,96.2627,96.3953,4119.0
2023-04-06 11:00:00,109.02,109.13,109.02,109.1,3145.0,96.3777,96.4749,96.3777,96.4484,3145.0
2023-04-06 11:05:00,109.11,109.25,109.08,109.2,4113.0,96.4572,96.581,96.4307,96.5368,4113.0
2023-04-06 11:10:00,109.11,109.23,109.05,109.2,3573.0,96.4572,96.5633,96.4042,96.5368,3573.0
2023-04-06 11:15:00,109.19,109.3,109.19,109.23,4677.0,96.528,96.6252,96.528,96.5633,4677.0
2023-04-06 11:20:00,109.21,109.31,109.09,109.09,2539.0,96.5456,96.634,96.4395,96.4395,2539.0
2023-04-06 11:25:00,109.07,109.23,109.07,109.18,2224.0,96.4219,96.5633,96.4219,96.5191,2224.0
2023-04-06 11:30:00,109.2,109.23,109.11,109.23,1867.0,96.5368,96.5633,96.4572,96.5633,1867.0
2023-04-06 11:35:00,109.21,109.32,109.19,109.22,5072.0,96.5456,96.6429,96.528,96.5545,5072.0
2023-04-06 11:40:00,109.24,109.31,109.22,109.28,2440.0,96.5722,96.634,96.5545,96.6075,2440.0
2023-04-06 11:45:00,109.33,109.52,109.32,109.52,8815.0,96.6517,96.8197,96.6429,96.8197,8815.0
2023-04-06 11:50:00,109.49,109.53,109.45,109.46,8908.0,96.7932,96.8285,96.7578,96.7666,8908.0
2023-04-06 11:55:00,109.46,109.6,109.46,109.54,7724.0,96.7666,96.8904,96.7666,96.8374,7724.0
2023-04-06 12:00:00,109.56,109.64,109.43,109.45,5696.0,96.855,96.9258,96.7401,96.7578,5696.0
2023-04-06 12:05:00,109.43,109.54,109.36,109.45,9809.0,96.7401,96.8374,96.6782,96.7578,9809.0
2023-04-06 12:10:00,109.43,109.53,109.38,109.53,2758.0,96.7401,96.8285,96.6959,96.8285,2758.0
2023-04-06 12:15:00,109.55,109.58,109.42,109.51,12491.0,96.8462,96.8727,96.7313,96.8108,12491.0
2023-04-06 12:20:00,109.48,109.48,109.36,109.41,3127.0,96.7843,96.7843,96.6782,96.7224,3127.0
2023-04-06 12:25:00,109.38,109.43,109.31,109.31,5245.0,96.6959,96.7401,96.634,96.634,5245.0
2023-04-06 12:30:00,109.3,109.54,109.29,109.51,10021.0,96.6252,96.8374,96.6164,96.8108,10021.0
2023-04-06 12:35:00,109.5,109.67,109.5,109.67,3778.0,96.802,96.9523,96.802,96.9523,3778.0
2023-04-06 12:40:00,109.66,109.8,109.63,109.79,11262.0,96.9434,97.0672,96.9169,97.0584,11262.0
2023-04-06 12:45:00,109.77,109.82,109.7,109.75,3434.0,97.0407,97.0849,96.9788,97.023,3434.0
2023-04-06 12:50:00,109.67,109.87,109.63,109.87,2775.0,96.9523,97.1291,96.9169,97.1291,2775.0
2023-04-06 12:55:00,109.79,109.87,109.67,109.76,5265.0,97.0584,97.1291,96.9523,97.0319,5265.0
2023-04-06 13:00:00,109.71,109.86,109.67,109.83,3586.0,96.9877,97.1203,96.9523,97.0937,3586.0
2023-04-06 13:05:00,109.8,109.8,109.62,109.8,2388.0,97.0672,97.0672,96.9081,97.0672,2388.0
2023-04-06 13:10:00,109.81,109.82,109.74,109.77,2160.0,97.0761,97.0849,97.0142,97.0407,2160.0
2023-04-06 13:15:00,109.73,109.85,109.73,109.78,3755.0,97.0053,97.1114,97.0053,97.0495,3755.0
2023-04-06 13:20:00,109.81,109.87,109.76,109.8,4804.0,97.0761,97.1291,97.0319,97.0672,4804.0
2023-04-06 13:25:00,109.8,109.82,109.65,109.67,5370.0,97.0672,97.0849,96.9346,96.9523,5370.0
2023-04-06 13:30:00,109.67,109.74,109.47,109.5,18435.0,96.9523,97.0142,96.7755,96.802,18435.0
2023-04-06 13:35:00,109.52,109.69,109.52,109.63,3661.0,96.8197,96.97,96.8197,96.9169,3661.0
2023-04-06 13:40:00,109.64,109.64,109.51,109.52,2460.0,96.9258,96.9258,96.8108,96.8197,2460.0
2023-04-06 13:45:00,109.5,109.5,109.4,109.41,2431.0,96.802,96.802,96.7136,96.7224,2431.0
2023-04-06 13:50:00,109.37,109.4,109.34,109.36,1681.0,96.6871,96.7136,96.6606,96.6782,1681.0
2023-04-06 13:55:00,109.37,109.4,109.29,109.33,8311.0,96.6871,96.7136,96.6164,96.6517,8311.0
2023-04-06 14:00:00,109.34,109.35,109.28,109.32,3342.0,96.6606,96.6694,96.6075,96.6429,3342.0
2023-04-06 14:05:00,109.28,109.39,109.28,109.38,5771.0,96.6075,96.7048,96.6075,96.6959,5771.0
2023-04-06 14:10:00,109.38,109.38,109.23,109.23,8938.0,96.6959,96.6959,96.5633,96.5633,8938.0
2023-04-06 14:15:00,109.26,109.33,109.16,109.18,3830.0,96.5898,96.6517,96.5014,96.5191,3830.0
2023-04-06 14:20:00,109.21,109.24,109.17,109.18,9077.0,96.5456,96.5722,96.5103,96.5191,9077.0
2023-04-06 14:25:00,109.16,109.23,109.13,109.2,6484.0,96.5014,96.5633,96.4749,96.5368,6484.0
2023-04-06 14:30:00,109.2,109.27,109.14,109.2,4501.0,96.5368,96.5987,96.4837,96.5368,4501.0
2023-04-06 14:35:00,109.19,109.35,109.18,109.3,3167.0,96.528,96.6694,96.5191,96.6252,3167.0
2023-04-06 14:40:00,109.29,109.29,109.22,109.29,3513.0,96.6164,96.6164,96.5545,96.6164,3513.0
2023-04-06 14:45:00,109.27,109.29,109.22,109.23,8959.0,96.5987,96.6164,96.5545,96.5633,8959.0
2023-04-06 14:50:00,109.24,109.26,109.16,109.23,5874.0,96.5722,96.5898,96.5014,96.5633,5874.0
2023-04-06 14:55:00,109.23,109.23,109.13,109.14,9688.0,96.5633,96.5633,96.4749,96.4837,9688.0
2023-04-06 15:00:00,109.17,109.22,109.14,109.18,3661.0,96.5103,96.5545,96.4837,96.5191,3661.0
2023-04-06 15:05:00,109.14,109.34,109.14,109.28,4464.0,96.4837,96.6606,96.4837,96.6075,4464.0
2023-04-06 15:10:00,109.25,109.37,109.24,109.36,6653.0,96.581,96.6871,96.5722,96.6782,6653.0
2023-04-06 15:15:00,109.37,109.37,109.21,109.32,15651.0,96.6871,96.6871,96.5456,96.6429,15651.0
2023-04-06 15:20:00,109.27,109.33,109.04,109.04,5040.0,96.5987,96.6517,96.3953,96.3953,5040.0
2023-04-06 15:25:00,109.06,109.2,109.06,109.2,7893.0,96.413,96.5368,96.413,96.5368,7893.0
2023-04-06 15:30:00,109.22,109.35,109.22,109.3,9759.0,96.5545,96.6694,96.5545,96.6252,9759.0
2023-04-06 15:35:00,109.36,109.44,109.35,109.39,5045.0,96.6782,96.749,96.6694,96.7048,5045.0
2023-04-06 15:40:00,109.37,109.45,109.35,109.45,8462.0,96.6871,96.7578,96.6694,96.7578,8462.0
2023-04-06 15:45:00,109.44,109.6,109.42,109.59,11783.0,96.749,96.8904,96.7313,96.8816,11783.0
2023-04-06 15:50:00,109.59,109.81,109.59,109.77,31401.0,96.8816,97.0761,96.8816,97.0407,31401.0
2023-04-06 15:55:00,109.76,109.79,109.67,109.76,66859.0,97.0319,97.0584,96.9523,97.0319,66859.0
2023-04-10 09:30:00,109.48,109.48,108.97,109.11,10383.0,96.7843,96.7843,96.3335,96.4572,10383.0
2023-04-10 09:35:00,109.06,109.6,108.98,109.6,6078.0,96.413,96.8904,96.3423,96.8904,6078.0
2023-04-10 09:40:00,109.48,109.7,109.41,109.56,5295.0,96.7843,96.9788,96.7224,96.855,5295.0
2023-04-10 09:45:00,109.55,110.03,109.55,109.9,17943.0,96.8462,97.2705,96.8462,97.1556,17943.0
2023-04-10 09:50:00,110.01,110.17,109.72,109.88,7410.0,97.2529,97.3943,96.9965,97.1379,7410.0
2023-04-10 09:55:00,109.98,110.04,109.67,109.69,3212.0,97.2263,97.2794,96.9523,96.97,3212.0
2023-04-10 10:00:00,109.78,110.19,109.78,110.08,5725.0,97.0495,97.412,97.0495,97.3147,5725.0
2023-04-10 10:05:00,110.01,110.24,109.92,110.22,2473.0,97.2529,97.4562,97.1733,97.4385,2473.0
2023-04-10 10:10:00,110.13,110.2,110.11,110.18,2710.0,97.3589,97.4208,97.3413,97.4031,2710.0
2023-04-10 10:15:00,110.17,110.23,109.88,109.91,9086.0,97.3943,97.4473,97.1379,97.1645,9086.0
2023-04-10 10:20:00,109.9,110.0,109.79,109.79,1822.0,97.1556,97.244,97.0584,97.0584,1822.0
2023-04-10 10:25:00,109.76,109.76,109.59,109.63,2034.0,97.0319,97.0319,96.8816,96.9169,2034.0
2023-04-10 10:30:00,109.68,109.72,109.48,109.52,10754.0,96.9611,96.9965,96.7843,96.8197,10754.0
2023-04-10 10:35:00,109.52,109.65,109.48,109.51,6276.0,96.8197,96.9346,96.7843,96.8108,6276.0
2023-04-10 10:40:00,109.49,109.52,109.39,109.5,3790.0,96.7932,96.8197,96.7048,96.802,3790.0
2023-04-10 10:45:00,109.49,109.49,109.02,109.2,13139.0,96.7932,96.7932,96.3777,96.5368,13139.0
2023-04-10 10:50:00,109.23,109.39,109.2,109.2,3859.0,96.5633,96.7048,96.5368,96.5368,3859.0
2023-04-10 10:55:00,109.21,109.24,109.09,109.15,8192.0,96.5456,96.5722,96.4395,96.4926,8192.0
2023-04-10 11:00:00,109.06,109.11,108.94,108.94,6153.0,96.413,96.4572,96.3069,96.3069,6153.0
2023-04-10 11:05:00,108.94,109.0,108.83,108.88,3989.0,96.3069,96.36,96.2097,96.2539,3989.0
2023-04-10 11:10:00,108.91,109.02,108.89,108.91,2521.0,96.2804,96.3777,96.2627,96.2804,2521.0
2023-04-10 11:15:00,108.88,108.98,108.84,108.98,5726.0,96.2539,96.3423,96.2185,96.3423,5726.0
2023-04-10 11:20:00,109.01,109.01,108.6,108.6,14709.0,96.3688,96.3688,96.0064,96.0064,14709.0
2023-04-10 11:25:00,108.57,108.68,108.4,108.51,15324.0,95.9798,96.0771,95.8296,95.9268,15324.0
2023-04-10 11:30:00,108.57,108.59,108.43,108.48,2573.0,95.9798,95.9975,95.8561,95.9003,2573.0
2023-04-10 11:35:00,108.47,108.53,108.42,108.52,3875.0,95.8914,95.9445,95.8472,95.9356,3875.0
2023-04-10 11:40:00,108.5,108.56,108.34,108.34,2964.0,95.918,95.971,95.7765,95.7765,2964.0
2023-04-10 11:45:00,108.32,108.38,108.17,108.2,11061.0,95.7588,95.8119,95.6262,95.6528,11061.0
2023-04-10 11:50:00,108.17,108.19,108.05,108.12,7666.0,95.6262,95.6439,95.5201,95.582,7666.0
2023-04-10 11:55:00,108.12,108.22,108.03,108.04,6985.0,95.582,95.6704,95.5025,95.5113,6985.0
2023-04-10 12:00:00,108.04,108.13,107.93,108.0,15608.0,95.5113,95.5909,95.4141,95.4759,15608.0
2023-04-10 12:05:00,108.01,108.26,107.96,108.0,6307.0,95.4848,95.7058,95.4406,95.4759,6307.0
2023-04-10 12:10:00,108.05,108.15,107.97,108.05,7377.0,95.5201,95.6086,95.4494,95.5201,7377.0
2023-04-10 12:15:00,108.05,108.15,107.92,107.94,5987.0,95.5201,95.6086,95.4052,95.4229,5987.0
2023-04-10 12:20:00,108.01,108.2,108.01,108.17,7279.0,95.4848,95.6528,95.4848,95.6262,7279.0
2023-04-10 12:25:00,108.15,108.17,108.11,108.12,9970.0,95.6086,95.6262,95.5732,95.582,9970.0
2023-04-10 12:30:00,108.13,108.34,108.05,108.24,8019.0,95.5909,95.7765,95.5201,95.6881,8019.0
2023-04-10 12:35:00,108.31,108.53,108.29,108.48,6771.0,95.75,95.9445,95.7323,95.9003,6771.0
2023-04-10 12:40:00,108.45,108.54,108.39,108.5,3430.0,95.8738,95.9533,95.8207,95.918,3430.0
2023-04-10 12:45:00,108.47,108.57,108.42,108.54,5243.0,95.8914,95.9798,95.8472,95.9533,5243.0
2023-04-10 12:50:00,108.53,108.78,108.53,108.73,5607.0,95.9445,96.1655,95.9445,96.1213,5607.0
2023-04-10 12:55:00,108.78,108.82,108.75,108.82,5128.0,96.1655,96.2009,96.139,96.2009,5128.0
2023-04-10 13:00:00,108.82,108.9,108.78,108.8,5385.0,96.2009,96.2716,96.1655,96.1832,5385.0
2023-04-10 13:05:00,108.8,108.97,108.79,108.95,2985.0,96.1832,96.3335,96.1743,96.3158,2985.0
2023-04-10 13:10:00,108.98,108.98,108.93,108.94,1375.0,96.3423,96.3423,96.2981,96.3069,1375.0
2023-04-10 13:15:00,108.94,109.04,108.94,109.02,6461.0,96.3069,96.3953,96.3069,96.3777,6461.0
2023-04-10 13:20:00,108.99,108.99,108.85,108.87,6454.0,96.3511,96.3511,96.2274,96.2451,6454.0
2023-04-10 13:25:00,108.87,108.92,108.85,108.89,3934.0,96.2451,96.2893,96.2274,96.2627,3934.0
2023-04-10 13:30:00,108.92,108.93,108.86,108.89,4567.0,96.2893,96.2981,96.2362,96.2627,4567.0
2023-04-10 13:35:00,108.93,109.04,108.93,108.97,6566.0,96.2981,96.3953,96.2981,96.3335,6566.0
2023-04-10 13:40:00,108.95,108.98,108.87,108.97,3444.0,96.3158,96.3423,96.2451,96.3335,3444.0
2023-04-10 13:45:00,108.95,109.09,108.95,108.98,11500.0,96.3158,96.4395,96.3158,96.3423,11500.0
2023-04-10 13:50:00,108.98,109.02,108.9,108.9,6454.0,96.3423,96.3777,96.2716,96.2716,6454.0
2023-04-10 13:55:00,108.93,108.94,108.86,108.88,8376.0,96.2981,96.3069,96.2362,96.2539,8376.0
2023-04-10 14:00:00,108.89,108.91,108.8,108.89,4345.0,96.2627,96.2804,96.1832,96.2627,4345.0
2023-04-10 14:05:00,108.99,109.13,108.99,109.1,2701.0,96.3511,96.4749,96.3511,96.4484,2701.0
2023-04-10 14:10:00,109.09,109.18,108.97,108.97,11858.0,96.4395,96.5191,96.3335,96.3335,11858.0
2023-04-10 14:15:00,108.97,109.22,108.96,109.15,10083.0,96.3335,96.5545,96.3246,96.4926,10083.0
2023-04-10 14:20:00,109.18,109.37,109.17,109.25,4062.0,96.5191,96.6871,96.5103,96.581,4062.0
2023-04-10 14:25:00,109.21,109.3,109.21,109.29,3641.0,96.5456,96.6252,96.5456,96.6164,3641.0
2023-04-10 14:30:00,109.31,109.31,109.15,109.2,4263.0,96.634,96.634,96.4926,96.5368,4263.0
2023-04-10 14:35:00,109.2,109.28,109.2,109.25,2696.0,96.5368,96.6075,96.5368,96.581,2696.0
2023-04-10 14:40:00,109.23,109.23,109.07,109.08,4431.0,96.5633,96.5633,96.4219,96.4307,4431.0
2023-04-10 14:45:00,109.04,109.13,108.99,109.13,5314.0,96.3953,96.4749,96.3511,96.4749,5314.0
2023-04-10 14:50:00,109.17,109.31,109.17,109.21,2631.0,96.5103,96.634,96.5103,96.5456,2631.0
2023-04-10 14:55:00,109.23,109.28,109.18,109.22,3648.0,96.5633,96.6075,96.5191,96.5545,3648.0
2023-04-10 15:00:00,109.23,109.4,109.21,109.4,7866.0,96.5633,96.7136,96.5456,96.7136,7866.0
2023-04-10 15:05:00,109.38,109.44,109.28,109.44,4619.0,96.6959,96.749,96.6075,96.749,4619.0
2023-04-10 15:10:00,109.45,109.45,109.31,109.32,5343.0,96.7578,96.7578,96.634,96.6429,5343.0
2023-04-10 15:15:00,109.34,109.54,109.33,109.54,6786.0,96.6606,96.8374,96.6517,96.8374,6786.0
2023-04-10 15:20:00,109.52,109.54,109.35,109.4,5908.0,96.8197,96.8374,96.6694,96.7136,5908.0
2023-04-10 15:25:00,109.39,109.39,109.28,109.33,4167.0,96.7048,96.7048,96.6075,96.6517,4167.0
2023-04-10 15:30:00,109.36,109.54,109.33,109.45,5200.0,96.6782,96.8374,96.6517,96.7578,5200.0
2023-04-10 15:35:00,109.44,109.45,109.33,109.39,4246.0,96.749,96.7578,96.6517,96.7048,4246.0
2023-04-10 15:40:00,109.36,109.59,109.36,109.48,9265.0,96.6782,96.8816,96.6782,96.7843,9265.0
2023-04-10 15:45:00,109.44,109.59,109.43,109.49,11496.0,96.749,96.8816,96.7401,96.7932,11496.0
2023-04-10 15:50:00,109.49,109.5,109.28,109.36,19534.0,96.7932,96.802,96.6075,96.6782,19534.0
2023-04-10 15:55:00,109.34,109.57,109.34,109.56,56583.0,96.6606,96.8639,96.6606,96.855,56583.0
2023-04-11 09:30:00,110.41,110.41,109.72,109.93,28615.0,97.6065,97.6065,96.9965,97.1821,28615.0
2023-04-11 09:35:00,109.99,110.15,109.92,110.11,2428.0,97.2352,97.3766,97.1733,97.3413,2428.0
2023-04-11 09:40:00,110.16,110.19,109.94,110.19,5031.0,97.3855,97.412,97.191,97.412,5031.0
2023-04-11 09:45:00,110.19,110.34,110.09,110.19,3724.0,97.412,97.5446,97.3236,97.412,3724.0
2023-04-11 09:50:00,110.21,110.27,110.0,110.02,6822.0,97.4297,97.4827,97.244,97.2617,6822.0
2023-04-11 09:55:00,110.03,110.03,109.61,109.61,2399.0,97.2705,97.2705,96.8992,96.8992,2399.0
2023-04-11 10:00:00,109.67,109.81,109.34,109.63,5861.0,96.9523,97.0761,96.6606,96.9169,5861.0
2023-04-11 10:05:00,109.65,110.2,109.61,110.2,2000.0,96.9346,97.4208,96.8992,97.4208,2000.0
2023-04-11 10:10:00,110.23,110.4,110.06,110.34,15212.0,97.4473,97.5976,97.2971,97.5446,15212.0
2023-04-11 10:15:00,110.39,110.45,110.28,110.39,5067.0,97.5888,97.6418,97.4916,97.5888,5067.0
2023-04-11 10:20:00,110.31,110.34,110.14,110.34,4328.0,97.5181,97.5446,97.3678,97.5446,4328.0
2023-04-11 10:25:00,110.36,110.5,110.25,110.38,4739.0,97.5623,97.686,97.465,97.58,4739.0
2023-04-11 10:30:00,110.38,110.44,110.35,110.38,1436.0,97.58,97.633,97.5534,97.58,1436.0
2023-04-11 10:35:00,110.33,110.33,110.1,110.24,2814.0,97.5358,97.5358,97.3324,97.4562,2814.0
2023-04-11 10:40:00,110.17,110.22,110.0,110.01,3609.0,97.3943,97.4385,97.244,97.2529,3609.0
2023-04-11 10:45:00,109.94,109.94,109.68,109.73,6167.0,97.191,97.191,96.9611,97.0053,6167.0
2023-04-11 10:50:00,109.7,110.03,109.65,110.03,12768.0,96.9788,97.2705,96.9346,97.2705,12768.0
2023-04-11 10:55:00,110.02,110.12,109.95,109.96,3851.0,97.2617,97.3501,97.1998,97.2087,3851.0
2023-04-11 11:00:00,110.04,110.22,110.01,110.07,4278.0,97.2794,97.4385,97.2529,97.3059,4278.0
2023-04-11 11:05:00,110.06,110.12,110.0,110.09,6130.0,97.2971,97.3501,97.244,97.3236,6130.0
2023-04-11 11:10:00,110.11,110.12,109.95,109.96,2543.0,97.3413,97.3501,97.1998,97.2087,2543.0
2023-04-11 11:15:00,109.95,109.99,109.92,109.95,5643.0,97.1998,97.2352,97.1733,97.1998,5643.0
2023-04-11 11:20:00,109.98,110.18,109.98,110.13,5344.0,97.2263,97.4031,97.2263,97.3589,5344.0
2023-04-11 11:25:00,110.15,110.19,110.07,110.12,16537.0,97.3766,97.412,97.3059,97.3501,16537.0
2023-04-11 11:30:00,110.16,110.2,109.88,109.9,8515.0,97.3855,97.4208,97.1379,97.1556,8515.0
2023-04-11 11:35:00,109.89,109.99,109.85,109.87,4035.0,97.1468,97.2352,97.1114,97.1291,4035.0
2023-04-11 11:40:00,109.89,110.03,109.85,109.94,3926.0,97.1468,97.2705,97.1114,97.191,3926.0
2023-04-11 11:45:00,109.95,110.14,109.94,110.13,1228.0,97.1998,97.3678,97.191,97.3589,1228.0
2023-04-11 11:50:00,110.12,110.24,110.03,110.07,5072.0,97.3501,97.4562,97.2705,97.3059,5072.0
2023-04-11 11:55:00,110.07,110.28,110.04,110.28,3814.0,97.3059,97.4916,97.2794,97.4916,3814.0
2023-04-11 12:00:00,110.23,110.34,110.23,110.3,4936.0,97.4473,97.5446,97.4473,97.5092,4936.0
2023-04-11 12:05:00,110.31,110.33,110.21,110.23,4183.0,97.5181,97.5358,97.4297,97.4473,4183.0
2023-04-11 12:10:00,110.25,110.36,110.25,110.28,4811.0,97.465,97.5623,97.465,97.4916,4811.0
2023-04-11 12:15:00,110.26,110.39,110.2,110.39,4178.0,97.4739,97.5888,97.4208,97.5888,4178.0
2023-04-11 12:20:00,110.4,110.45,110.19,110.19,4552.0,97.5976,97.6418,97.412,97.412,4552.0
2023-04-11 12:25:00,110.18,110.37,110.17,110.34,7550.0,97.4031,97.5711,97.3943,97.5446,7550.0
2023-04-11 12:30:00,110.35,110.42,110.31,110.38,4896.0,97.5534,97.6153,97.5181,97.58,4896.0
2023-04-11 12:35:00,110.36,110.36,110.18,110.25,5963.0,97.5623,97.5623,97.4031,97.465,5963.0
2023-04-11 12:40:00,110.25,110.29,110.21,110.23,3581.0,97.465,97.5004,97.4297,97.4473,3581.0
2023-04-11 12:45:00,110.22,110.23,110.13,110.15,4914.0,97.4385,97.4473,97.3589,97.3766,4914.0
2023-04-11 12:50:00,110.11,110.12,110.03,110.1,1765.0,97.3413,97.3501,97.2705,97.3324,1765.0
2023-04-11 12:55:00,110.12,110.14,110.03,110.13,2568.0,97.3501,97.3678,97.2705,97.3589,2568.0
2023-04-11 13:00:00,110.16,110.2,110.12,110.2,2653.0,97.3855,97.4208,97.3501,97.4208,2653.0
2023-04-11 13:05:00,110.24,110.3,110.2,110.2,11642.0,97.4562,97.5092,97.4208,97.4208,11642.0
2023-04-11 13:10:00,110.22,110.22,109.97,110.12,3555.0,97.4385,97.4385,97.2175,97.3501,3555.0
2023-04-11 13:15:00,110.12,110.18,110.1,110.15,3073.0,97.3501,97.4031,97.3324,97.3766,3073.0
2023-04-11 13:20:00,110.15,110.17,109.98,110.02,5417.0,97.3766,97.3943,97.2263,97.2617,5417.0
2023-04-11 13:25:00,110.0,110.0,109.92,109.96,3780.0,97.244,97.244,97.1733,97.2087,3780.0
2023-04-11 13:30:00,109.98,109.98,109.69,109.74,11557.0,97.2263,97.2263,96.97,97.0142,11557.0
2023-04-11 13:35:00,109.67,109.8,109.66,109.78,5127.0,96.9523,97.0672,96.9434,97.0495,5127.0
2023-04-11 13:40:00,109.78,109.9,109.76,109.88,3012.0,97.0495,97.1556,97.0319,97.1379,3012.0
2023-04-11 13:45:00,109.91,110.01,109.89,109.99,2864.0,97.1645,97.2529,97.1468,97.2352,2864.0
2023-04-11 13:50:00,110.02,110.04,109.92,110.04,2208.0,97.2617,97.2794,97.1733,97.2794,2208.0
2023-04-11 13:55:00,110.04,110.08,110.02,110.06,1431.0,97.2794,97.3147,97.2617,97.2971,1431.0
2023-04-11 14:00:00,110.07,110.14,110.05,110.11,5254.0,97.3059,97.3678,97.2882,97.3413,5254.0
2023-04-11 14:05:00,110.09,110.12,110.05,110.09,2205.0,97.3236,97.3501,97.2882,97.3236,2205.0
2023-04-11 14:10:00,110.12,110.12,110.01,110.09,5457.0,97.3501,97.3501,97.2529,97.3236,5457.0
2023-04-11 14:15:00,110.05,110.23,110.04,110.18,5717.0,97.2882,97.4473,97.2794,97.4031,5717.0
2023-04-11 14:20:00,110.18,110.21,110.1,110.11,2216.0,97.4031,97.4297,97.3324,97.3413,2216.0
2023-04-11 14:25:00,110.13,110.15,110.06,110.15,3195.0,97.3589,97.3766,97.2971,97.3766,3195.0
2023-04-11 14:30:00,110.19,110.25,110.19,110.2,3876.0,97.412,97.465,97.412,97.4208,3876.0
2023-04-11 14:35:00,110.2,110.41,110.2,110.41,21774.0,97.4208,97.6065,97.4208,97.6065,21774.0
2023-04-11 14:40:00,110.39,110.75,110.39,110.67,14964.0,97.5888,97.907,97.5888,97.8363,14964.0
2023-04-11 14:45:00,110.68,110.99,110.68,110.92,11287.0,97.8452,98.1192,97.8452,98.0573,11287.0
2023-04-11 14:50:00,110.95,111.06,110.9,110.93,7743.0,98.0839,98.1811,98.0397,98.0662,7743.0
2023-04-11 14:55:00,110.93,110.94,110.77,110.81,2598.0,98.0662,98.075,97.9247,97.9601,2598.0
2023-04-11 15:00:00,110.77,110.88,110.71,110.79,6360.0,97.9247,98.022,97.8717,97.9424,6360.0
2023-04-11 15:05:00,110.81,110.87,110.48,110.51,12989.0,97.9601,98.0131,97.6684,97.6949,12989.0
2023-04-11 15:10:00,110.54,110.7,110.54,110.67,5606.0,97.7214,97.8628,97.7214,97.8363,5606.0
2023-04-11 15:15:00,110.77,110.77,110.62,110.67,4267.0,97.9247,97.9247,97.7921,97.8363,4267.0
2023-04-11 15:20:00,110.66,110.68,110.6,110.61,7108.0,97.8275,97.8452,97.7744,97.7833,7108.0
2023-04-11 15:25:00,110.62,110.72,110.53,110.6,7126.0,97.7921,97.8805,97.7126,97.7744,7126.0
2023-04-11 15:30:00,110.61,110.74,110.61,110.73,8580.0,97.7833,97.8982,97.7833,97.8894,8580.0
2023-04-11 15:35:00,110.7,110.77,110.58,110.63,10056.0,97.8628,97.9247,97.7568,97.801,10056.0
2023-04-11 15:40:00,110.62,110.62,110.44,110.47,10776.0,97.7921,97.7921,97.633,97.6595,10776.0
2023-04-11 15:45:00,110.47,110.47,110.16,110.25,15053.0,97.6595,97.6595,97.3855,97.465,15053.0
2023-04-11 15:50:00,110.23,110.35,110.14,110.32,35212.0,97.4473,97.5534,97.3678,97.5269,35212.0
2023-04-11 15:55:00,110.29,110.34,110.04,110.21,62751.0,97.5004,97.5446,97.2794,97.4297,62751.0
2023-04-12 09:30:00,111.4,111.55,110.62,110.75,25714.0,98.4817,98.6143,97.7921,97.907,25714.0
2023-04-12 09:35:00,110.67,111.22,110.67,111.06,9881.0,97.8363,98.3225,97.8363,98.1811,9881.0
2023-04-12 09:40:00,111.07,111.15,110.8,110.8,5924.0,98.1899,98.2607,97.9513,97.9513,5924.0
2023-04-12 09:45:00,110.9,111.0,110.75,110.94,5316.0,98.0397,98.1281,97.907,98.075,5316.0
2023-04-12 09:50:00,110.98,110.98,110.61,110.93,5021.0,98.1104,98.1104,97.7833,98.0662,5021.0
2023-04-12 09:55:00,110.97,111.1,110.78,110.79,3925.0,98.1015,98.2165,97.9336,97.9424,3925.0
2023-04-12 10:00:00,110.74,111.03,110.74,111.02,1876.0,97.8982,98.1546,97.8982,98.1457,1876.0
2023-04-12 10:05:00,110.98,111.12,110.84,110.99,10924.0,98.1104,98.2341,97.9866,98.1192,10924.0
2023-04-12 10:10:00,111.01,111.14,110.98,111.0,2191.0,98.1369,98.2518,98.1104,98.1281,2191.0
2023-04-12 10:15:00,110.99,111.11,110.84,110.85,13229.0,98.1192,98.2253,97.9866,97.9955,13229.0
2023-04-12 10:20:00,110.92,110.95,110.67,110.67,20721.0,98.0573,98.0839,97.8363,97.8363,20721.0
2023-04-12 10:25:00,110.64,110.84,110.4,110.84,4681.0,97.8098,97.9866,97.5976,97.9866,4681.0
2023-04-12 10:30:00,110.76,110.78,110.5,110.57,13753.0,97.9159,97.9336,97.686,97.7479,13753.0
2023-04-12 10:35:00,110.53,110.67,110.43,110.57,4640.0,97.7126,97.8363,97.6242,97.7479,4640.0
2023-04-12 10:40:00,110.58,110.89,110.55,110.58,2649.0,97.7568,98.0308,97.7302,97.7568,2649.0
2023-04-12 10:45:00,110.47,110.47,110.31,110.33,2951.0,97.6595,97.6595,97.5181,97.5358,2951.0
2023-04-12 10:50:00,110.37,110.48,110.36,110.48,3202.0,97.5711,97.6684,97.5623,97.6684,3202.0
2023-04-12 10:55:00,110.34,110.4,110.21,110.27,4294.0,97.5446,97.5976,97.4297,97.4827,4294.0
2023-04-12 11:00:00,110.28,110.3,110.09,110.09,2789.0,97.4916,97.5092,97.3236,97.3236,2789.0
2023-04-12 11:05:00,110.09,110.11,109.84,109.96,12373.0,97.3236,97.3413,97.1026,97.2087,12373.0
2023-04-12 11:10:00,109.93,109.99,109.67,109.88,3560.0,97.1821,97.2352,96.9523,97.1379,3560.0
2023-04-12 11:15:00,109.97,110.04,109.92,109.93,2924.0,97.2175,97.2794,97.1733,97.1821,2924.0
2023-04-12 11:20:00,109.89,109.98,109.87,109.91,2788.0,97.1468,97.2263,97.1291,97.1645,2788.0
2023-04-12 11:25:00,109.92,110.07,109.91,110.04,4280.0,97.1733,97.3059,97.1645,97.2794,4280.0
2023-04-12 11:30:00,110.11,110.19,110.09,110.12,2760.0,97.3413,97.412,97.3236,97.3501,2760.0
2023-04-12 11:35:00,110.1,110.24,110.06,110.06,3205.0,97.3324,97.4562,97.2971,97.2971,3205.0
2023-04-12 11:40:00,110.03,110.1,110.0,110.06,3527.0,97.2705,97.3324,97.244,97.2971,3527.0
2023-04-12 11:45:00,110.13,110.16,110.03,110.11,4703.0,97.3589,97.3855,97.2705,97.3413,4703.0
2023-04-12 11:50:00,110.14,110.32,110.14,110.27,6007.0,97.3678,97.5269,97.3678,97.4827,6007.0
2023-04-12 11:55:00,110.35,110.45,110.32,110.37,8471.0,97.5534,97.6418,97.5269,97.5711,8471.0
2023-04-12 12:00:00,110.32,110.49,110.32,110.48,2446.0,97.5269,97.6772,97.5269,97.6684,2446.0
2023-04-12 12:05:00,110.44,110.44,110.32,110.33,1849.0,97.633,97.633,97.5269,97.5358,1849.0
2023-04-12 12:10:00,110.26,110.31,110.22,110.22,1691.0,97.4739,97.5181,97.4385,97.4385,1691.0
2023-04-12 12:15:00,110.26,110.26,110.06,110.06,3837.0,97.4739,97.4739,97.2971,97.2971,3837.0
2023-04-12 12:20:00,109.96,110.11,109.93,110.08,2453.0,97.2087,97.3413,97.1821,97.3147,2453.0
2023-04-12 12:25:00,110.04,110.1,109.97,110.04,5126.0,97.2794,97.3324,97.2175,97.2794,5126.0
2023-04-12 12:30:00,110.05,110.14,110.05,110.13,5393.0,97.2882,97.3678,97.2882,97.3589,5393.0
2023-04-12 12:35:00,110.16,110.16,110.05,110.05,2375.0,97.3855,97.3855,97.2882,97.2882,2375.0
2023-04-12 12:40:00,110.05,110.05,109.9,110.02,2154.0,97.2882,97.2882,97.1556,97.2617,2154.0
2023-04-12 12:45:00,109.97,110.04,109.91,109.94,2370.0,97.2175,97.2794,97.1645,97.191,2370.0
2023-04-12 12:50:00,109.93,109.97,109.82,109.95,3012.0,97.1821,97.2175,97.0849,97.1998,3012.0
2023-04-12 12:55:00,110.0,110.15,109.99,110.04,5297.0,97.244,97.3766,97.2352,97.2794,5297.0
2023-04-12 13:00:00,110.09,110.09,109.89,109.89,4087.0,97.3236,97.3236,97.1468,97.1468,4087.0
2023-04-12 13:05:00,109.91,109.99,109.91,109.99,1760.0,97.1645,97.2352,97.1645,97.2352,1760.0
2023-04-12 13:10:00,110.01,110.09,109.97,110.03,4958.0,97.2529,97.3236,97.2175,97.2705,4958.0
2023-04-12 13:15:00,110.02,110.04,109.85,109.86,2417.0,97.2617,97.2794,97.1114,97.1203,2417.0
2023-04-12 13:20:00,109.92,110.03,109.92,110.03,1921.0,97.1733,97.2705,97.1733,97.2705,1921.0
2023-04-12 13:25:00,110.11,110.24,110.11,110.23,1598.0,97.3413,97.4562,97.3413,97.4473,1598.0
2023-04-12 13:30:00,110.23,110.42,110.23,110.39,1475.0,97.4473,97.6153,97.4473,97.5888,1475.0
2023-04-12 13:35:00,110.37,110.41,110.25,110.27,2419.0,97.5711,97.6065,97.465,97.4827,2419.0
2023-04-12 13:40:00,110.26,110.4,110.26,110.4,3327.0,97.4739,97.5976,97.4739,97.5976,3327.0
2023-04-12 13:45:00,110.39,110.46,110.34,110.44,3039.0,97.5888,97.6507,97.5446,97.633,3039.0
2023-04-12 13:50:00,110.43,110.45,110.32,110.34,4194.0,97.6242,97.6418,97.5269,97.5446,4194.0
2023-04-12 13:55:00,110.3,110.34,110.26,110.33,1749.0,97.5092,97.5446,97.4739,97.5358,1749.0
2023-04-12 14:00:00,110.27,110.33,110.06,110.22,11524.0,97.4827,97.5358,97.2971,97.4385,11524.0
2023-04-12 14:05:00,110.2,110.28,110.08,110.09,5380.0,97.4208,97.4916,97.3147,97.3236,5380.0
2023-04-12 14:10:00,110.09,110.33,110.04,110.32,5886.0,97.3236,97.5358,97.2794,97.5269,5886.0
2023-04-12 14:15:00,110.32,110.32,110.1,110.2,4705.0,97.5269,97.5269,97.3324,97.4208,4705.0
2023-04-12 14:20:00,110.2,110.22,110.05,110.22,4328.0,97.4208,97.4385,97.2882,97.4385,4328.0
2023-04-12 14:25:00,110.17,110.18,109.63,109.63,8418.0,97.3943,97.4031,96.9169,96.9169,8418.0
2023-04-12 14:30:00,109.68,109.69,109.49,109.59,5738.0,96.9611,96.97,96.7932,96.8816,5738.0
2023-04-12 14:35:00,109.59,109.59,109.42,109.49,6228.0,96.8816,96.8816,96.7313,96.7932,6228.0
2023-04-12 14:40:00,109.48,109.77,109.45,109.76,11979.0,96.7843,97.0407,96.7578,97.0319,11979.0
2023-04-12 14:45:00,109.75,109.85,109.61,109.66,27878.0,97.023,97.1114,96.8992,96.9434,27878.0
2023-04-12 14:50:00,109.67,109.89,109.65,109.88,6699.0,96.9523,97.1468,96.9346,97.1379,6699.0
2023-04-12 14:55:00,109.87,110.07,109.87,110.07,7193.0,97.1291,97.3059,97.1291,97.3059,7193.0
2023-04-12 15:00:00,110.08,110.13,109.81,109.91,17273.0,97.3147,97.3589,97.0761,97.1645,17273.0
2023-04-12 15:05:00,109.91,109.96,109.77,109.77,60665.0,97.1645,97.2087,97.0407,97.0407,60665.0
2023-04-12 15:10:00,109.73,109.74,109.56,109.73,10351.0,97.0053,97.0142,96.855,97.0053,10351.0
2023-04-12 15:15:00,109.74,109.74,109.55,109.64,17467.0,97.0142,97.0142,96.8462,96.9258,17467.0
2023-04-12 15:20:00,109.62,109.79,109.54,109.6,14974.0,96.9081,97.0584,96.8374,96.8904,14974.0
2023-04-12 15:25:00,109.63,109.66,109.46,109.48,18750.0,96.9169,96.9434,96.7666,96.7843,18750.0
2023-04-12 15:30:00,109.42,109.66,109.39,109.44,6205.0,96.7313,96.9434,96.7048,96.749,6205.0
2023-04-12 15:35:00,109.36,109.68,109.34,109.62,18322.0,96.6782,96.9611,96.6606,96.9081,18322.0
2023-04-12 15:40:00,109.63,109.74,109.56,109.74,14628.0,96.9169,97.0142,96.855,97.0142,14628.0
2023-04-12 15:45:00,109.74,109.95,109.65,109.67,14963.0,97.0142,97.1998,96.9346,96.9523,14963.0
2023-04-12 15:50:00,109.62,109.69,109.44,109.54,23650.0,96.9081,96.97,96.749,96.8374,23650.0
2023-04-12 15:55:00,109.52,109.59,109.44,109.52,84458.0,96.8197,96.8816,96.749,96.8197,84458.0
2023-04-13 09:30:00,109.34,109.35,109.02,109.23,23110.0,96.6606,96.6694,96.3777,96.5633,23110.0
2023-04-13 09:35:00,109.17,109.21,108.67,108.87,13367.0,96.5103,96.5456,96.0683,96.2451,13367.0
2023-04-13 09:40:00,108.77,109.45,108.74,109.45,24133.0,96.1567,96.7578,96.1301,96.7578,24133.0
2023-04-13 09:45:00,109.43,109.45,109.19,109.31,9715.0,96.7401,96.7578,96.528,96.634,9715.0
2023-04-13 09:50:00,109.31,109.38,109.17,109.25,2836.0,96.634,96.6959,96.5103,96.581,2836.0
2023-04-13 09:55:00,109.34,109.42,108.81,108.81,8717.0,96.6606,96.7313,96.192,96.192,8717.0
2023-04-13 10:00:00,108.85,108.93,108.52,108.53,9161.0,96.2274,96.2981,95.9356,95.9445,9161.0
2023-04-13 10:05:00,108.55,108.68,108.52,108.59,7934.0,95.9622,96.0771,95.9356,95.9975,7934.0
2023-04-13 10:10:00,108.54,108.82,108.53,108.73,20512.0,95.9533,96.2009,95.9445,96.1213,20512.0
2023-04-13 10:15:00,108.78,108.86,108.71,108.72,12163.0,96.1655,96.2362,96.1036,96.1125,12163.0
2023-04-13 10:20:00,108.75,108.78,108.41,108.62,7025.0,96.139,96.1655,95.8384,96.0241,7025.0
2023-04-13 10:25:00,108.71,108.82,108.66,108.73,3626.0,96.1036,96.2009,96.0594,96.1213,3626.0
2023-04-13 10:30:00,108.72,108.83,108.61,108.67,6718.0,96.1125,96.2097,96.0152,96.0683,6718.0
2023-04-13 10:35:00,108.71,108.72,108.56,108.62,5829.0,96.1036,96.1125,95.971,96.0241,5829.0
2023-04-13 10:40:00,108.56,108.62,108.46,108.57,3028.0,95.971,96.0241,95.8826,95.9798,3028.0
2023-04-13 10:45:00,108.52,108.52,108.17,108.18,6039.0,95.9356,95.9356,95.6262,95.6351,6039.0
2023-04-13 10:50:00,108.2,108.6,108.2,108.48,7151.0,95.6528,96.0064,95.6528,95.9003,7151.0
2023-04-13 10:55:00,108.42,108.45,108.06,108.09,6079.0,95.8472,95.8738,95.529,95.5555,6079.0
2023-04-13 11:00:00,108.09,108.26,108.09,108.21,6515.0,95.5555,95.7058,95.5555,95.6616,6515.0
2023-04-13 11:05:00,108.21,108.28,108.08,108.17,7329.0,95.6616,95.7235,95.5467,95.6262,7329.0
2023-04-13 11:10:00,108.2,108.22,108.04,108.08,5615.0,95.6528,95.6704,95.5113,95.5467,5615.0
2023-04-13 11:15:00,108.07,108.09,107.9,107.96,5731.0,95.5378,95.5555,95.3875,95.4406,5731.0
2023-04-13 11:20:00,107.95,107.99,107.8,107.84,4694.0,95.4317,95.4671,95.2991,95.3345,4694.0
2023-04-13 11:25:00,107.8,107.93,107.8,107.93,4620.0,95.2991,95.4141,95.2991,95.4141,4620.0
2023-04-13 11:30:00,107.98,108.15,107.93,108.14,5328.0,95.4583,95.6086,95.4141,95.5997,5328.0
2023-04-13 11:35:00,108.14,108.38,108.11,108.35,2966.0,95.5997,95.8119,95.5732,95.7854,2966.0
2023-04-13 11:40:00,108.34,108.58,108.34,108.49,6173.0,95.7765,95.9887,95.7765,95.9091,6173.0
2023-04-13 11:45:00,108.5,108.5,108.23,108.23,7947.0,95.918,95.918,95.6793,95.6793,7947.0
2023-04-13 11:50:00,108.2,108.34,108.18,108.19,6937.0,95.6528,95.7765,95.6351,95.6439,6937.0
2023-04-13 11:55:00,108.11,108.35,108.11,108.3,1881.0,95.5732,95.7854,95.5732,95.7412,1881.0
2023-04-13 12:00:00,108.36,108.5,108.36,108.5,4370.0,95.7942,95.918,95.7942,95.918,4370.0
2023-04-13 12:05:00,108.59,108.65,108.51,108.53,3127.0,95.9975,96.0506,95.9268,95.9445,3127.0
2023-04-13 12:10:00,108.53,108.65,108.52,108.64,8210.0,95.9445,96.0506,95.9356,96.0417,8210.0
2023-04-13 12:15:00,108.62,108.85,108.62,108.81,8026.0,96.0241,96.2274,96.0241,96.192,8026.0
2023-04-13 12:20:00,108.81,108.89,108.76,108.87,4998.0,96.192,96.2627,96.1478,96.2451,4998.0
2023-04-13 12:25:00,108.9,108.9,108.73,108.77,1829.0,96.2716,96.2716,96.1213,96.1567,1829.0
2023-04-13 12:30:00,108.79,108.85,108.76,108.85,1653.0,96.1743,96.2274,96.1478,96.2274,1653.0
2023-04-13 12:35:00,108.84,108.86,108.66,108.72,9837.0,96.2185,96.2362,96.0594,96.1125,9837.0
2023-04-13 12:40:00,108.78,108.82,108.65,108.81,4251.0,96.1655,96.2009,96.0506,96.192,4251.0
2023-04-13 12:45:00,108.79,108.82,108.76,108.78,2123.0,96.1743,96.2009,96.1478,96.1655,2123.0
2023-04-13 12:50:00,108.78,108.83,108.75,108.76,3699.0,96.1655,96.2097,96.139,96.1478,3699.0
2023-04-13 12:55:00,108.75,108.88,108.74,108.88,1910.0,96.139,96.2539,96.1301,96.2539,1910.0
2023-04-13 13:00:00,108.9,108.9,108.65,108.78,5995.0,96.2716,96.2716,96.0506,96.1655,5995.0
2023-04-13 13:05:00,108.81,108.81,108.71,108.74,3345.0,96.192,96.192,96.1036,96.1301,3345.0
2023-04-13 13:10:00,108.79,108.96,108.79,108.96,10527.0,96.1743,96.3246,96.1743,96.3246,10527.0
2023-04-13 13:15:00,108.95,109.06,108.95,109.06,2322.0,96.3158,96.413,96.3158,96.413,2322.0
2023-04-13 13:20:00,109.06,109.06,108.89,108.9,1249.0,96.413,96.413,96.2627,96.2716,1249.0
2023-04-13 13:25:00,108.95,108.95,108.82,108.89,2431.0,96.3158,96.3158,96.2009,96.2627,2431.0
2023-04-13 13:30:00,108.9,108.9,108.74,108.76,3368.0,96.2716,96.2716,96.1301,96.1478,3368.0
2023-04-13 13:35:00,108.73,108.84,108.67,108.84,5662.0,96.1213,96.2185,96.0683,96.2185,5662.0
2023-04-13 13:40:00,108.79,108.97,108.77,108.9,7423.0,96.1743,96.3335,96.1567,96.2716,7423.0
2023-04-13 13:45:00,108.89,108.97,108.82,108.86,4346.0,96.2627,96.3335,96.2009,96.2362,4346.0
2023-04-13 13:50:00,108.86,108.96,108.84,108.94,3784.0,96.2362,96.3246,96.2185,96.3069,3784.0
2023-04-13 13:55:00,108.94,108.98,108.84,108.84,2612.0,96.3069,96.3423,96.2185,96.2185,2612.0
2023-04-13 14:00:00,108.88,109.05,108.88,108.96,5834.0,96.2539,96.4042,96.2539,96.3246,5834.0
2023-04-13 14:05:00,108.98,109.07,108.98,109.03,2565.0,96.3423,96.4219,96.3423,96.3865,2565.0
2023-04-13 14:10:00,109.05,109.13,108.98,109.13,6097.0,96.4042,96.4749,96.3423,96.4749,6097.0
2023-04-13 14:15:00,109.19,109.34,109.16,109.32,3883.0,96.528,96.6606,96.5014,96.6429,3883.0
2023-04-13 14:20:00,109.31,109.31,109.16,109.17,3415.0,96.634,96.634,96.5014,96.5103,3415.0
2023-04-13 14:25:00,109.15,109.2,109.13,109.18,3689.0,96.4926,96.5368,96.4749,96.5191,3689.0
2023-04-13 14:30:00,109.15,109.21,109.15,109.21,2321.0,96.4926,96.5456,96.4926,96.5456,2321.0
2023-04-13 14:35:00,109.19,109.19,109.07,109.07,3095.0,96.528,96.528,96.4219,96.4219,3095.0
2023-04-13 14:40:00,109.06,109.2,109.06,109.09,4205.0,96.413,96.5368,96.413,96.4395,4205.0
2023-04-13 14:45:00,109.14,109.22,109.13,109.18,2130.0,96.4837,96.5545,96.4749,96.5191,2130.0
2023-04-13 14:50:00,109.19,109.28,109.16,109.27,3798.0,96.528,96.6075,96.5014,96.5987,3798.0
2023-04-13 14:55:00,109.34,109.4,109.26,109.37,5269.0,96.6606,96.7136,96.5898,96.6871,5269.0
2023-04-13 15:00:00,109.37,109.51,109.37,109.45,5931.0,96.6871,96.8108,96.6871,96.7578,5931.0
2023-04-13 15:05:00,109.39,109.41,109.28,109.34,3258.0,96.7048,96.7224,96.6075,96.6606,3258.0
2023-04-13 15:10:00,109.33,109.34,109.22,109.24,2433.0,96.6517,96.6606,96.5545,96.5722,2433.0
2023-04-13 15:15:00,109.24,109.39,109.2,109.32,4528.0,96.5722,96.7048,96.5368,96.6429,4528.0
2023-04-13 15:20:00,109.33,109.44,109.28,109.29,4621.0,96.6517,96.749,96.6075,96.6164,4621.0
2023-04-13 15:25:00,109.28,109.3,109.2,109.28,8110.0,96.6075,96.6252,96.5368,96.6075,8110.0
2023-04-13 15:30:00,109.28,109.28,109.09,109.19,5589.0,96.6075,96.6075,96.4395,96.528,5589.0
2023-04-13 15:35:00,109.18,109.22,109.14,109.2,7924.0,96.5191,96.5545,96.4837,96.5368,7924.0
2023-04-13 15:40:00,109.18,109.22,109.11,109.21,9499.0,96.5191,96.5545,96.4572,96.5456,9499.0
2023-04-13 15:45:00,109.2,109.22,109.05,109.09,18524.0,96.5368,96.5545,96.4042,96.4395,18524.0
2023-04-13 15:50:00,109.1,109.13,108.92,109.06,31785.0,96.4484,96.4749,96.2893,96.413,31785.0
2023-04-13 15:55:00,109.05,109.08,108.93,108.94,73925.0,96.4042,96.4307,96.2981,96.3069,73925.0
2023-04-14 09:30:00,109.57,110.25,109.57,109.88,23071.0,96.8639,97.465,96.8639,97.1379,23071.0
2023-04-14 09:35:00,109.93,110.27,109.89,110.23,9161.0,97.1821,97.4827,97.1468,97.4473,9161.0
2023-04-14 09:40:00,110.26,110.47,110.11,110.33,10348.0,97.4739,97.6595,97.3413,97.5358,10348.0
2023-04-14 09:45:00,110.32,110.46,110.24,110.44,4530.0,97.5269,97.6507,97.4562,97.633,4530.0
2023-04-14 09:50:00,110.45,110.53,110.32,110.34,24062.0,97.6418,97.7126,97.5269,97.5446,24062.0
2023-04-14 09:55:00,110.29,110.53,110.18,110.5,8133.0,97.5004,97.7126,97.4031,97.686,8133.0
2023-04-14 10:00:00,110.47,110.51,110.07,110.36,7550.0,97.6595,97.6949,97.3059,97.5623,7550.0
2023-04-14 10:05:00,110.26,110.26,109.43,109.5,8833.0,97.4739,97.4739,96.7401,96.802,8833.0
2023-04-14 10:10:00,109.55,109.67,109.27,109.33,6661.0,96.8462,96.9523,96.5987,96.6517,6661.0
2023-04-14 10:15:00,109.36,109.38,108.92,109.01,9344.0,96.6782,96.6959,96.2893,96.3688,9344.0
2023-04-14 10:20:00,109.1,109.24,108.69,108.69,4591.0,96.4484,96.5722,96.0859,96.0859,4591.0
2023-04-14 10:25:00,108.71,108.94,108.69,108.93,5919.0,96.1036,96.3069,96.0859,96.2981,5919.0
2023-04-14 10:30:00,108.95,109.02,108.78,108.84,3086.0,96.3158,96.3777,96.1655,96.2185,3086.0
2023-04-14 10:35:00,108.79,109.04,108.73,109.04,4281.0,96.1743,96.3953,96.1213,96.3953,4281.0
2023-04-14 10:40:00,109.06,109.06,108.49,108.55,2814.0,96.413,96.413,95.9091,95.9622,2814.0
2023-04-14 10:45:00,108.6,108.76,108.54,108.59,5852.0,96.0064,96.1478,95.9533,95.9975,5852.0
2023-04-14 10:50:00,108.56,108.62,108.34,108.34,3065.0,95.971,96.0241,95.7765,95.7765,3065.0
2023-04-14 10:55:00,108.36,108.45,108.26,108.26,10703.0,95.7942,95.8738,95.7058,95.7058,10703.0
2023-04-14 11:00:00,108.26,108.26,107.91,107.93,4288.0,95.7058,95.7058,95.3964,95.4141,4288.0
2023-04-14 11:05:00,107.92,107.98,107.77,107.78,6246.0,95.4052,95.4583,95.2726,95.2815,6246.0
2023-04-14 11:10:00,107.77,107.87,107.66,107.67,9155.0,95.2726,95.361,95.1754,95.1842,9155.0
2023-04-14 11:15:00,107.62,107.63,107.26,107.44,10188.0,95.14,95.1489,94.8218,94.9809,10188.0
2023-04-14 11:20:00,107.49,107.51,107.26,107.27,8629.0,95.0251,95.0428,94.8218,94.8306,8629.0
2023-04-14 11:25:00,107.2,107.31,107.11,107.31,7244.0,94.7687,94.866,94.6892,94.866,7244.0
2023-04-14 11:30:00,107.32,107.4,107.13,107.35,10337.0,94.8748,94.9455,94.7068,94.9013,10337.0
2023-04-14 11:35:00,107.35,107.41,107.23,107.23,11150.0,94.9013,94.9544,94.7952,94.7952,11150.0
2023-04-14 11:40:00,107.24,107.27,106.96,107.02,10993.0,94.8041,94.8306,94.5565,94.6096,10993.0
2023-04-14 11:45:00,107.08,107.3,107.07,107.12,6458.0,94.6626,94.8571,94.6538,94.698,6458.0
2023-04-14 11:50:00,107.12,107.21,107.1,107.21,4502.0,94.698,94.7776,94.6803,94.7776,4502.0
2023-04-14 11:55:00,107.16,107.52,107.14,107.42,14035.0,94.7334,95.0516,94.7157,94.9632,14035.0
2023-04-14 12:00:00,107.41,107.51,107.34,107.38,7518.0,94.9544,95.0428,94.8925,94.9278,7518.0
2023-04-14 12:05:00,107.33,107.42,107.23,107.26,7212.0,94.8836,94.9632,94.7952,94.8218,7212.0
2023-04-14 12:10:00,107.3,107.3,107.14,107.15,4522.0,94.8571,94.8571,94.7157,94.7245,4522.0
2023-04-14 12:15:00,107.14,107.16,107.02,107.07,9761.0,94.7157,94.7334,94.6096,94.6538,9761.0
2023-04-14 12:20:00,107.08,107.18,106.96,107.15,8899.0,94.6626,94.751,94.5565,94.7245,8899.0
2023-04-14 12:25:00,107.12,107.16,106.99,107.02,4860.0,94.698,94.7334,94.5831,94.6096,4860.0
2023-04-14 12:30:00,106.98,107.12,106.96,107.07,5302.0,94.5742,94.698,94.5565,94.6538,5302.0
2023-04-14 12:35:00,107.1,107.12,106.92,106.98,5126.0,94.6803,94.698,94.5212,94.5742,5126.0
2023-04-14 12:40:00,106.98,106.98,106.73,106.73,9843.0,94.5742,94.5742,94.3532,94.3532,9843.0
2023-04-14 12:45:00,106.67,106.91,106.65,106.9,6600.0,94.3002,94.5123,94.2825,94.5035,6600.0
2023-04-14 12:50:00,106.9,106.93,106.76,106.9,7811.0,94.5035,94.53,94.3797,94.5035,7811.0
2023-04-14 12:55:00,106.88,106.9,106.74,106.78,6457.0,94.4858,94.5035,94.3621,94.3974,6457.0
2023-04-14 13:00:00,106.8,107.03,106.8,106.97,8122.0,94.4151,94.6184,94.4151,94.5654,8122.0
2023-04-14 13:05:00,106.99,107.06,106.96,107.02,5049.0,94.5831,94.645,94.5565,94.6096,5049.0
2023-04-14 13:10:00,107.07,107.19,107.06,107.09,5175.0,94.6538,94.7599,94.645,94.6715,5175.0
2023-04-14 13:15:00,107.09,107.31,107.06,107.31,5811.0,94.6715,94.866,94.645,94.866,5811.0
2023-04-14 13:20:00,107.32,107.32,107.08,107.19,19192.0,94.8748,94.8748,94.6626,94.7599,19192.0
2023-04-14 13:25:00,107.19,107.19,106.96,106.96,5511.0,94.7599,94.7599,94.5565,94.5565,5511.0
2023-04-14 13:30:00,106.94,106.94,106.75,106.76,7832.0,94.5389,94.5389,94.3709,94.3797,7832.0
2023-04-14 13:35:00,106.73,106.76,106.65,106.76,5009.0,94.3532,94.3797,94.2825,94.3797,5009.0
2023-04-14 13:40:00,106.77,106.94,106.77,106.83,5792.0,94.3886,94.5389,94.3886,94.4416,5792.0
2023-04-14 13:45:00,106.81,106.93,106.74,106.93,7056.0,94.4239,94.53,94.3621,94.53,7056.0
2023-04-14 13:50:00,106.95,106.95,106.83,106.89,14828.0,94.5477,94.5477,94.4416,94.4947,14828.0
2023-04-14 13:55:00,106.91,107.08,106.91,107.06,3867.0,94.5123,94.6626,94.5123,94.645,3867.0
2023-04-14 14:00:00,107.04,107.07,106.86,106.91,16170.0,94.6273,94.6538,94.4681,94.5123,16170.0
2023-04-14 14:05:00,106.89,107.09,106.86,107.08,4854.0,94.4947,94.6715,94.4681,94.6626,4854.0
2023-04-14 14:10:00,107.08,107.14,106.98,107.02,6200.0,94.6626,94.7157,94.5742,94.6096,6200.0
2023-04-14 14:15:00,107.03,107.06,106.89,106.92,4493.0,94.6184,94.645,94.4947,94.5212,4493.0
2023-04-14 14:20:00,106.94,107.0,106.89,106.92,13473.0,94.5389,94.5919,94.4947,94.5212,13473.0
2023-04-14 14:25:00,106.98,106.98,106.86,106.92,2909.0,94.5742,94.5742,94.4681,94.5212,2909.0
2023-04-14 14:30:00,106.93,107.09,106.93,107.07,4902.0,94.53,94.6715,94.53,94.6538,4902.0
2023-04-14 14:35:00,107.1,107.25,107.07,107.15,25997.0,94.6803,94.8129,94.6538,94.7245,25997.0
2023-04-14 14:40:00,107.14,107.27,107.09,107.27,8172.0,94.7157,94.8306,94.6715,94.8306,8172.0
2023-04-14 14:45:00,107.27,107.43,107.1,107.4,8585.0,94.8306,94.972,94.6803,94.9455,8585.0
2023-04-14 14:50:00,107.41,107.43,107.21,107.21,18341.0,94.9544,94.972,94.7776,94.7776,18341.0
2023-04-14 14:55:00,107.25,107.33,107.25,107.29,6595.0,94.8129,94.8836,94.8129,94.8483,6595.0
2023-04-14 15:00:00,107.3,107.3,107.11,107.18,6544.0,94.8571,94.8571,94.6892,94.751,6544.0
2023-04-14 15:05:00,107.16,107.18,107.06,107.06,15802.0,94.7334,94.751,94.645,94.645,15802.0
2023-04-14 15:10:00,107.03,107.13,106.83,106.85,8500.0,94.6184,94.7068,94.4416,94.4593,8500.0
2023-04-14 15:15:00,106.9,107.0,106.69,106.86,15199.0,94.5035,94.5919,94.3179,94.4681,15199.0
2023-04-14 15:20:00,106.89,107.08,106.75,107.03,19461.0,94.4947,94.6626,94.3709,94.6184,19461.0
2023-04-14 15:25:00,107.07,107.25,107.07,107.15,16038.0,94.6538,94.8129,94.6538,94.7245,16038.0
2023-04-14 15:30:00,107.12,107.43,107.12,107.34,39079.0,94.698,94.972,94.698,94.8925,39079.0
2023-04-14 15:35:00,107.33,107.58,107.28,107.56,28096.0,94.8836,95.1047,94.8394,95.087,28096.0
2023-04-14 15:40:00,107.58,107.69,107.55,107.67,44107.0,95.1047,95.2019,95.0781,95.1842,44107.0
2023-04-14 15:45:00,107.7,107.79,107.57,107.58,40134.0,95.2107,95.2903,95.0958,95.1047,40134.0
2023-04-14 15:50:00,107.56,107.64,107.43,107.45,76151.0,95.087,95.1577,94.972,94.9897,76151.0
2023-04-14 15:55:00,107.49,107.63,107.47,107.52,169810.0,95.0251,95.1489,95.0074,95.0516,169810.0
2023-04-17 09:30:00,108.02,108.31,107.92,108.09,19476.0,95.4936,95.75,95.4052,95.5555,19476.0
2023-04-17 09:35:00,108.17,108.48,108.09,108.18,12521.0,95.6262,95.9003,95.5555,95.6351,12521.0
2023-04-17 09:40:00,108.13,108.5,108.03,108.43,10719.0,95.5909,95.918,95.5025,95.8561,10719.0
2023-04-17 09:45:00,108.44,108.67,108.28,108.41,10156.0,95.8649,96.0683,95.7235,95.8384,10156.0
2023-04-17 09:50:00,108.47,108.81,108.39,108.62,8645.0,95.8914,96.192,95.8207,96.0241,8645.0
2023-04-17 09:55:00,108.59,108.79,108.54,108.61,19015.0,95.9975,96.1743,95.9533,96.0152,19015.0
2023-04-17 10:00:00,108.69,108.9,108.64,108.75,19008.0,96.0859,96.2716,96.0417,96.139,19008.0
2023-04-17 10:05:00,108.77,108.94,108.68,108.78,28508.0,96.1567,96.3069,96.0771,96.1655,28508.0
2023-04-17 10:10:00,108.78,108.78,108.46,108.58,11969.0,96.1655,96.1655,95.8826,95.9887,11969.0
2023-04-17 10:15:00,108.55,108.6,108.47,108.53,7658.0,95.9622,96.0064,95.8914,95.9445,7658.0
2023-04-17 10:20:00,108.53,108.61,108.46,108.61,6737.0,95.9445,96.0152,95.8826,96.0152,6737.0
2023-04-17 10:25:00,108.69,109.1,108.66,109.1,6109.0,96.0859,96.4484,96.0594,96.4484,6109.0
2023-04-17 10:30:00,109.04,109.25,109.0,109.14,17228.0,96.3953,96.581,96.36,96.4837,17228.0
2023-04-17 10:35:00,109.11,109.32,109.11,109.25,12780.0,96.4572,96.6429,96.4572,96.581,12780.0
2023-04-17 10:40:00,109.25,109.41,109.16,109.28,7537.0,96.581,96.7224,96.5014,96.6075,7537.0
2023-04-17 10:45:00,109.26,109.44,109.24,109.34,3674.0,96.5898,96.749,96.5722,96.6606,3674.0
2023-04-17 10:50:00,109.31,109.7,109.28,109.7,5296.0,96.634,96.9788,96.6075,96.9788,5296.0
2023-04-17 10:55:00,109.64,109.72,109.54,109.63,22796.0,96.9258,96.9965,96.8374,96.9169,22796.0
2023-04-17 11:00:00,109.63,109.64,109.41,109.53,17912.0,96.9169,96.9258,96.7224,96.8285,17912.0
2023-04-17 11:05:00,109.57,109.62,109.47,109.5,6944.0,96.8639,96.9081,96.7755,96.802,6944.0
2023-04-17 11:10:00,109.5,109.58,109.44,109.49,30789.0,96.802,96.8727,96.749,96.7932,30789.0
2023-04-17 11:15:00,109.45,109.69,109.38,109.6,8974.0,96.7578,96.97,96.6959,96.8904,8974.0
2023-04-17 11:20:00,109.64,109.64,109.52,109.63,6623.0,96.9258,96.9258,96.8197,96.9169,6623.0
2023-04-17 11:25:00,109.63,109.8,109.63,109.65,7599.0,96.9169,97.0672,96.9169,96.9346,7599.0
2023-04-17 11:30:00,109.59,109.6,109.39,109.49,5515.0,96.8816,96.8904,96.7048,96.7932,5515.0
2023-04-17 11:35:00,109.45,109.46,109.21,109.23,4268.0,96.7578,96.7666,96.5456,96.5633,4268.0
2023-04-17 11:40:00,109.3,109.49,109.28,109.29,5742.0,96.6252,96.7932,96.6075,96.6164,5742.0
2023-04-17 11:45:00,109.29,109.36,109.28,109.34,4554.0,96.6164,96.6782,96.6075,96.6606,4554.0
2023-04-17 11:50:00,109.37,109.6,109.35,109.59,7417.0,96.6871,96.8904,96.6694,96.8816,7417.0
2023-04-17 11:55:00,109.6,109.6,109.38,109.38,4568.0,96.8904,96.8904,96.6959,96.6959,4568.0
2023-04-17 12:00:00,109.36,109.5,109.36,109.5,6294.0,96.6782,96.802,96.6782,96.802,6294.0
2023-04-17 12:05:00,109.5,109.56,109.46,109.51,6124.0,96.802,96.855,96.7666,96.8108,6124.0
2023-04-17 12:10:00,109.5,109.53,109.37,109.38,4627.0,96.802,96.8285,96.6871,96.6959,4627.0
2023-04-17 12:15:00,109.41,109.49,109.36,109.46,6033.0,96.7224,96.7932,96.6782,96.7666,6033.0
2023-04-17 12:20:00,109.44,109.47,109.33,109.42,5571.0,96.749,96.7755,96.6517,96.7313,5571.0
2023-04-17 12:25:00,109.43,109.52,109.42,109.49,4158.0,96.7401,96.8197,96.7313,96.7932,4158.0
2023-04-17 12:30:00,109.51,109.58,109.49,109.5,2176.0,96.8108,96.8727,96.7932,96.802,2176.0
2023-04-17 12:35:00,109.51,109.71,109.51,109.65,3275.0,96.8108,96.9877,96.8108,96.9346,3275.0
2023-04-17 12:40:00,109.58,109.61,109.49,109.52,3385.0,96.8727,96.8992,96.7932,96.8197,3385.0
2023-04-17 12:45:00,109.52,109.55,109.49,109.52,4441.0,96.8197,96.8462,96.7932,96.8197,4441.0
2023-04-17 12:50:00,109.51,109.6,109.49,109.56,5252.0,96.8108,96.8904,96.7932,96.855,5252.0
2023-04-17 12:55:00,109.58,109.71,109.56,109.7,1727.0,96.8727,96.9877,96.855,96.9788,1727.0
2023-04-17 13:00:00,109.67,109.68,109.61,109.61,1200.0,96.9523,96.9611,96.8992,96.8992,1200.0
2023-04-17 13:05:00,109.65,109.67,109.51,109.52,5979.0,96.9346,96.9523,96.8108,96.8197,5979.0
2023-04-17 13:10:00,109.53,109.53,109.44,109.53,6098.0,96.8285,96.8285,96.749,96.8285,6098.0
2023-04-17 13:15:00,109.52,109.66,109.52,109.65,6086.0,96.8197,96.9434,96.8197,96.9346,6086.0
2023-04-17 13:20:00,109.67,109.67,109.58,109.58,3695.0,96.9523,96.9523,96.8727,96.8727,3695.0
2023-04-17 13:25:00,109.56,109.62,109.51,109.62,3467.0,96.855,96.9081,96.8108,96.9081,3467.0
2023-04-17 13:30:00,109.64,109.8,109.64,109.8,4947.0,96.9258,97.0672,96.9258,97.0672,4947.0
2023-04-17 13:35:00,109.76,109.81,109.69,109.8,5490.0,97.0319,97.0761,96.97,97.0672,5490.0
2023-04-17 13:40:00,109.77,109.8,109.7,109.7,5277.0,97.0407,97.0672,96.9788,96.9788,5277.0
2023-04-17 13:45:00,109.67,109.69,109.62,109.65,1745.0,96.9523,96.97,96.9081,96.9346,1745.0
2023-04-17 13:50:00,109.62,109.63,109.47,109.51,5955.0,96.9081,96.9169,96.7755,96.8108,5955.0
2023-04-17 13:55:00,109.5,109.54,109.42,109.47,17259.0,96.802,96.8374,96.7313,96.7755,17259.0
2023-04-17 14:00:00,109.45,109.47,109.3,109.42,4932.0,96.7578,96.7755,96.6252,96.7313,4932.0
2023-04-17 14:05:00,109.42,109.51,109.39,109.48,6960.0,96.7313,96.8108,96.7048,96.7843,6960.0
2023-04-17 14:10:00,109.5,109.68,109.4,109.68,16355.0,96.802,96.9611,96.7136,96.9611,16355.0
2023-04-17 14:15:00,109.69,109.77,109.67,109.77,2845.0,96.97,97.0407,96.9523,97.0407,2845.0
2023-04-17 14:20:00,109.78,109.84,109.76,109.84,4489.0,97.0495,97.1026,97.0319,97.1026,4489.0
2023-04-17 14:25:00,109.84,109.89,109.75,109.78,4999.0,97.1026,97.1468,97.023,97.0495,4999.0
2023-04-17 14:30:00,109.78,109.96,109.72,109.96,13740.0,97.0495,97.2087,96.9965,97.2087,13740.0
2023-04-17 14:35:00,109.95,110.03,109.93,109.98,2898.0,97.1998,97.2705,97.1821,97.2263,2898.0
2023-04-17 14:40:00,110.0,110.21,109.99,110.19,6533.0,97.244,97.4297,97.2352,97.412,6533.0
2023-04-17 14:45:00,110.18,110.35,110.17,110.34,6433.0,97.4031,97.5534,97.3943,97.5446,6433.0
2023-04-17 14:50:00,110.34,110.43,110.29,110.39,7230.0,97.5446,97.6242,97.5004,97.5888,7230.0
2023-04-17 14:55:00,110.4,110.49,110.39,110.47,5412.0,97.5976,97.6772,97.5888,97.6595,5412.0
2023-04-17 15:00:00,110.49,110.69,110.48,110.68,11306.0,97.6772,97.854,97.6684,97.8452,11306.0
2023-04-17 15:05:00,110.66,110.79,110.62,110.76,8022.0,97.8275,97.9424,97.7921,97.9159,8022.0
2023-04-17 15:10:00,110.75,110.77,110.7,110.76,6789.0,97.907,97.9247,97.8628,97.9159,6789.0
2023-04-17 15:15:00,110.75,110.87,110.7,110.77,6921.0,97.907,98.0131,97.8628,97.9247,6921.0
2023-04-17 15:20:00,110.71,110.91,110.71,110.91,8473.0,97.8717,98.0485,97.8717,98.0485,8473.0
2023-04-17 15:25:00,110.89,111.08,110.82,110.95,9083.0,98.0308,98.1988,97.9689,98.0839,9083.0
2023-04-17 15:30:00,110.94,111.06,110.83,111.03,15962.0,98.075,98.1811,97.9778,98.1546,15962.0
2023-04-17 15:35:00,111.01,111.06,110.9,110.96,23407.0,98.1369,98.1811,98.0397,98.0927,23407.0
2023-04-17 15:40:00,110.93,111.14,110.89,111.05,39697.0,98.0662,98.2518,98.0308,98.1723,39697.0
2023-04-17 15:45:00,111.05,111.07,110.82,111.07,27557.0,98.1723,98.1899,97.9689,98.1899,27557.0
2023-04-17 15:50:00,111.05,111.25,111.03,111.19,51615.0,98.1723,98.3491,98.1546,98.296,51615.0
2023-04-17 15:55:00,111.21,111.36,111.21,111.34,94737.0,98.3137,98.4463,98.3137,98.4286,94737.0
2023-04-18 09:30:00,111.69,111.69,111.2,111.62,18255.0,98.738,98.738,98.3049,98.6762,18255.0
2023-04-18 09:35:00,111.62,111.99,111.6,111.82,35140.0,98.6762,99.0033,98.6585,98.853,35140.0
2023-04-18 09:40:00,111.87,112.06,111.66,111.97,11357.0,98.8972,99.0651,98.7115,98.9856,11357.0
2023-04-18 09:45:00,111.98,112.06,111.67,111.69,8273.0,98.9944,99.0651,98.7204,98.738,8273.0
2023-04-18 09:50:00,111.67,111.67,111.25,111.25,6805.0,98.7204,98.7204,98.3491,98.3491,6805.0
2023-04-18 09:55:00,111.24,111.26,111.02,111.13,2925.0,98.3402,98.3579,98.1457,98.243,2925.0
2023-04-18 10:00:00,111.16,111.26,110.87,110.93,9066.0,98.2695,98.3579,98.0131,98.0662,9066.0
2023-04-18 10:05:00,110.86,111.23,110.86,111.23,10792.0,98.0043,98.3314,98.0043,98.3314,10792.0
2023-04-18 10:10:00,111.23,111.33,111.05,111.3,14432.0,98.3314,98.4198,98.1723,98.3933,14432.0
2023-04-18 10:15:00,111.33,111.49,111.31,111.44,16975.0,98.4198,98.5612,98.4021,98.517,16975.0
2023-04-18 10:20:00,111.44,111.62,111.36,111.58,3340.0,98.517,98.6762,98.4463,98.6408,3340.0
2023-04-18 10:25:00,111.51,111.58,111.36,111.37,6060.0,98.5789,98.6408,98.4463,98.4552,6060.0
2023-04-18 10:30:00,111.37,111.38,111.13,111.26,6367.0,98.4552,98.464,98.243,98.3579,6367.0
2023-04-18 10:35:00,111.23,111.38,111.23,111.36,6491.0,98.3314,98.464,98.3314,98.4463,6491.0
2023-04-18 10:40:00,111.38,111.56,111.37,111.46,5235.0,98.464,98.6231,98.4552,98.5347,5235.0
2023-04-18 10:45:00,111.46,111.49,111.29,111.33,6658.0,98.5347,98.5612,98.3844,98.4198,6658.0
2023-04-18 10:50:00,111.31,111.37,111.04,111.07,10161.0,98.4021,98.4552,98.1634,98.1899,10161.0
2023-04-18 10:55:00,111.04,111.11,110.92,111.11,11295.0,98.1634,98.2253,98.0573,98.2253,11295.0
2023-04-18 11:00:00,111.14,111.19,110.92,110.96,4139.0,98.2518,98.296,98.0573,98.0927,4139.0
2023-04-18 11:05:00,111.0,111.14,110.99,111.07,3176.0,98.1281,98.2518,98.1192,98.1899,3176.0
2023-04-18 11:10:00,111.06,111.16,111.01,111.16,3685.0,98.1811,98.2695,98.1369,98.2695,3685.0
2023-04-18 11:15:00,111.14,111.18,111.04,111.04,3921.0,98.2518,98.2872,98.1634,98.1634,3921.0
2023-04-18 11:20:00,111.07,111.07,110.96,110.99,2523.0,98.1899,98.1899,98.0927,98.1192,2523.0
2023-04-18 11:25:00,110.99,111.28,110.99,111.28,11492.0,98.1192,98.3756,98.1192,98.3756,11492.0
2023-04-18 11:30:00,111.26,111.34,111.23,111.3,4334.0,98.3579,98.4286,98.3314,98.3933,4334.0
2023-04-18 11:35:00,111.26,111.33,110.92,110.92,4411.0,98.3579,98.4198,98.0573,98.0573,4411.0
2023-04-18 11:40:00,110.94,111.06,110.86,111.02,4061.0,98.075,98.1811,98.0043,98.1457,4061.0
2023-04-18 11:45:00,111.0,111.05,110.91,111.05,4531.0,98.1281,98.1723,98.0485,98.1723,4531.0
2023-04-18 11:50:00,111.01,111.04,110.92,111.0,5326.0,98.1369,98.1634,98.0573,98.1281,5326.0
2023-04-18 11:55:00,111.04,111.04,110.94,111.0,4372.0,98.1634,98.1634,98.075,98.1281,4372.0
2023-04-18 12:00:00,110.99,111.01,110.75,111.01,66292.0,98.1192,98.1369,97.907,98.1369,66292.0
2023-04-18 12:05:00,110.98,111.11,110.97,111.05,4250.0,98.1104,98.2253,98.1015,98.1723,4250.0
2023-04-18 12:10:00,111.04,111.13,110.98,111.13,4571.0,98.1634,98.243,98.1104,98.243,4571.0
2023-04-18 12:15:00,111.1,111.11,111.03,111.11,4854.0,98.2165,98.2253,98.1546,98.2253,4854.0
2023-04-18 12:20:00,111.09,111.19,111.05,111.07,3043.0,98.2076,98.296,98.1723,98.1899,3043.0
2023-04-18 12:25:00,111.11,111.24,111.07,111.16,4090.0,98.2253,98.3402,98.1899,98.2695,4090.0
2023-04-18 12:30:00,111.17,111.25,111.14,111.22,3226.0,98.2783,98.3491,98.2518,98.3225,3226.0
2023-04-18 12:35:00,111.27,111.36,111.27,111.32,2003.0,98.3667,98.4463,98.3667,98.4109,2003.0
2023-04-18 12:40:00,111.3,111.31,111.23,111.29,1745.0,98.3933,98.4021,98.3314,98.3844,1745.0
2023-04-18 12:45:00,111.3,111.39,111.3,111.38,1523.0,98.3933,98.4728,98.3933,98.464,1523.0
2023-04-18 12:50:00,111.37,111.41,111.19,111.29,4359.0,98.4552,98.4905,98.296,98.3844,4359.0
2023-04-18 12:55:00,111.28,111.38,111.23,111.38,2389.0,98.3756,98.464,98.3314,98.464,2389.0
2023-04-18 13:00:00,111.31,111.39,111.31,111.33,1130.0,98.4021,98.4728,98.4021,98.4198,1130.0
2023-04-18 13:05:00,111.34,111.41,111.31,111.37,1534.0,98.4286,98.4905,98.4021,98.4552,1534.0
2023-04-18 13:10:00,111.32,111.32,111.09,111.09,2585.0,98.4109,98.4109,98.2076,98.2076,2585.0
2023-04-18 13:15:00,111.12,111.12,111.01,111.03,1685.0,98.2341,98.2341,98.1369,98.1546,1685.0
2023-04-18 13:20:00,111.03,111.06,110.94,110.99,4434.0,98.1546,98.1811,98.075,98.1192,4434.0
2023-04-18 13:25:00,110.98,111.05,110.89,110.96,1483.0,98.1104,98.1723,98.0308,98.0927,1483.0
2023-04-18 13:30:00,110.93,111.1,110.89,111.09,5565.0,98.0662,98.2165,98.0308,98.2076,5565.0
2023-04-18 13:35:00,111.12,111.19,111.08,111.15,1741.0,98.2341,98.296,98.1988,98.2607,1741.0
2023-04-18 13:40:00,111.17,111.29,111.17,111.25,2700.0,98.2783,98.3844,98.2783,98.3491,2700.0
2023-04-18 13:45:00,111.28,111.41,111.27,111.4,1986.0,98.3756,98.4905,98.3667,98.4817,1986.0
2023-04-18 13:50:00,111.37,111.37,111.29,111.31,1794.0,98.4552,98.4552,98.3844,98.4021,1794.0
2023-04-18 13:55:00,111.29,111.37,111.26,111.29,6340.0,98.3844,98.4552,98.3579,98.3844,6340.0
2023-04-18 14:00:00,111.31,111.34,111.27,111.33,2228.0,98.4021,98.4286,98.3667,98.4198,2228.0
2023-04-18 14:05:00,111.31,111.36,111.26,111.34,2797.0,98.4021,98.4463,98.3579,98.4286,2797.0
2023-04-18 14:10:00,111.31,111.34,111.24,111.26,2509.0,98.4021,98.4286,98.3402,98.3579,2509.0
2023-04-18 14:15:00,111.19,111.3,111.16,111.2,4883.0,98.296,98.3933,98.2695,98.3049,4883.0
2023-04-18 14:20:00,111.23,111.26,111.18,111.24,2368.0,98.3314,98.3579,98.2872,98.3402,2368.0
2023-04-18 14:25:00,111.23,111.25,111.2,111.21,2867.0,98.3314,98.3491,98.3049,98.3137,2867.0
2023-04-18 14:30:00,111.2,111.36,111.19,111.28,6939.0,98.3049,98.4463,98.296,98.3756,6939.0
2023-04-18 14:35:00,111.28,111.34,111.21,111.34,3836.0,98.3756,98.4286,98.3137,98.4286,3836.0
2023-04-18 14:40:00,111.32,111.36,111.18,111.25,4603.0,98.4109,98.4463,98.2872,98.3491,4603.0
2023-04-18 14:45:00,111.25,111.25,110.96,111.04,4250.0,98.3491,98.3491,98.0927,98.1634,4250.0
2023-04-18 14:50:00,111.06,111.06,110.94,111.0,2918.0,98.1811,98.1811,98.075,98.1281,2918.0
2023-04-18 14:55:00,111.0,111.17,110.97,111.17,4516.0,98.1281,98.2783,98.1015,98.2783,4516.0
2023-04-18 15:00:00,111.21,111.33,111.19,111.33,3789.0,98.3137,98.4198,98.296,98.4198,3789.0
2023-04-18 15:05:00,111.34,111.53,111.34,111.5,2522.0,98.4286,98.5966,98.4286,98.5701,2522.0
2023-04-18 15:10:00,111.52,111.63,111.49,111.58,4196.0,98.5878,98.685,98.5612,98.6408,4196.0
2023-04-18 15:15:00,111.58,111.61,111.55,111.61,3882.0,98.6408,98.6673,98.6143,98.6673,3882.0
2023-04-18 15:20:00,111.59,111.6,111.39,111.39,6220.0,98.6496,98.6585,98.4728,98.4728,6220.0
2023-04-18 15:25:00,111.37,111.43,111.29,111.4,4730.0,98.4552,98.5082,98.3844,98.4817,4730.0
2023-04-18 15:30:00,111.41,111.46,111.4,111.43,5033.0,98.4905,98.5347,98.4817,98.5082,5033.0
2023-04-18 15:35:00,111.42,111.43,111.32,111.41,4971.0,98.4994,98.5082,98.4109,98.4905,4971.0
2023-04-18 15:40:00,111.41,111.51,111.36,111.51,5563.0,98.4905,98.5789,98.4463,98.5789,5563.0
2023-04-18 15:45:00,111.53,111.57,111.39,111.48,10296.0,98.5966,98.632,98.4728,98.5524,10296.0
2023-04-18 15:50:00,111.49,111.52,111.28,111.29,23488.0,98.5612,98.5878,98.3756,98.3844,23488.0
2023-04-18 15:55:00,111.29,111.41,111.27,111.27,35094.0,98.3844,98.4905,98.3667,98.3667,35094.0
2023-04-19 09:30:00,110.31,110.74,110.11,110.17,16131.0,97.5181,97.8982,97.3413,97.3943,16131.0
2023-04-19 09:35:00,110.2,110.41,109.97,110.24,5541.0,97.4208,97.6065,97.2175,97.4562,5541.0
2023-04-19 09:40:00,110.41,110.44,110.25,110.35,3569.0,97.6065,97.633,97.465,97.5534,3569.0
2023-04-19 09:45:00,110.33,110.45,110.11,110.28,5103.0,97.5358,97.6418,97.3413,97.4916,5103.0
2023-04-19 09:50:00,110.34,110.56,110.29,110.46,2745.0,97.5446,97.7391,97.5004,97.6507,2745.0
2023-04-19 09:55:00,110.39,110.54,110.33,110.34,3177.0,97.5888,97.7214,97.5358,97.5446,3177.0
2023-04-19 10:00:00,110.41,110.56,110.37,110.37,3786.0,97.6065,97.7391,97.5711,97.5711,3786.0
2023-04-19 10:05:00,110.28,110.3,110.16,110.26,2194.0,97.4916,97.5092,97.3855,97.4739,2194.0
2023-04-19 10:10:00,110.27,110.56,110.22,110.48,5238.0,97.4827,97.7391,97.4385,97.6684,5238.0
2023-04-19 10:15:00,110.48,110.58,110.41,110.55,7206.0,97.6684,97.7568,97.6065,97.7302,7206.0
2023-04-19 10:20:00,110.58,110.9,110.53,110.69,12809.0,97.7568,98.0397,97.7126,97.854,12809.0
2023-04-19 10:25:00,110.7,110.82,110.62,110.79,3590.0,97.8628,97.9689,97.7921,97.9424,3590.0
2023-04-19 10:30:00,110.84,110.9,110.75,110.9,7289.0,97.9866,98.0397,97.907,98.0397,7289.0
2023-04-19 10:35:00,110.92,111.08,110.9,111.05,2653.0,98.0573,98.1988,98.0397,98.1723,2653.0
2023-04-19 10:40:00,111.1,111.21,110.96,111.11,13456.0,98.2165,98.3137,98.0927,98.2253,13456.0
2023-04-19 10:45:00,111.1,111.11,110.9,111.04,3430.0,98.2165,98.2253,98.0397,98.1634,3430.0
2023-04-19 10:50:00,111.09,111.23,111.09,111.13,3021.0,98.2076,98.3314,98.2076,98.243,3021.0
2023-04-19 10:55:00,111.14,111.19,111.04,111.15,2473.0,98.2518,98.296,98.1634,98.2607,2473.0
2023-04-19 11:00:00,111.11,111.15,111.04,111.1,6181.0,98.2253,98.2607,98.1634,98.2165,6181.0
2023-04-19 11:05:00,111.09,111.16,111.06,111.09,3925.0,98.2076,98.2695,98.1811,98.2076,3925.0
2023-04-19 11:10:00,111.06,111.2,111.04,111.2,5871.0,98.1811,98.3049,98.1634,98.3049,5871.0
2023-04-19 11:15:00,111.21,111.21,111.09,111.18,2076.0,98.3137,98.3137,98.2076,98.2872,2076.0
2023-04-19 11:20:00,111.2,111.23,111.07,111.1,3842.0,98.3049,98.3314,98.1899,98.2165,3842.0
2023-04-19 11:25:00,111.06,111.19,110.96,111.17,3590.0,98.1811,98.296,98.0927,98.2783,3590.0
2023-04-19 11:30:00,111.18,111.18,110.98,111.0,2504.0,98.2872,98.2872,98.1104,98.1281,2504.0
2023-04-19 11:35:00,110.98,111.03,110.91,111.03,2581.0,98.1104,98.1546,98.0485,98.1546,2581.0
2023-04-19 11:40:00,111.09,111.11,110.97,111.02,4446.0,98.2076,98.2253,98.1015,98.1457,4446.0
2023-04-19 11:45:00,111.02,111.02,110.93,110.97,2256.0,98.1457,98.1457,98.0662,98.1015,2256.0
2023-04-19 11:50:00,111.01,111.04,110.96,110.99,2986.0,98.1369,98.1634,98.0927,98.1192,2986.0
2023-04-19 11:55:00,110.94,111.1,110.93,111.08,15897.0,98.075,98.2165,98.0662,98.1988,15897.0
2023-04-19 12:00:00,111.1,111.17,110.98,111.01,2977.0,98.2165,98.2783,98.1104,98.1369,2977.0
2023-04-19 12:05:00,111.05,111.1,110.96,110.97,3721.0,98.1723,98.2165,98.0927,98.1015,3721.0
2023-04-19 12:10:00,111.01,111.16,110.99,111.16,3136.0,98.1369,98.2695,98.1192,98.2695,3136.0
2023-04-19 12:15:00,111.11,111.14,111.04,111.14,6240.0,98.2253,98.2518,98.1634,98.2518,6240.0
2023-04-19 12:20:00,111.14,111.23,111.14,111.23,4783.0,98.2518,98.3314,98.2518,98.3314,4783.0
2023-04-19 12:25:00,111.23,111.26,111.16,111.23,3852.0,98.3314,98.3579,98.2695,98.3314,3852.0
2023-04-19 12:30:00,111.22,111.42,111.22,111.42,4974.0,98.3225,98.4994,98.3225,98.4994,4974.0
2023-04-19 12:35:00,111.44,111.44,111.36,111.4,2137.0,98.517,98.517,98.4463,98.4817,2137.0
2023-04-19 12:40:00,111.41,111.53,111.38,111.52,6206.0,98.4905,98.5966,98.464,98.5878,6206.0
2023-04-19 12:45:00,111.53,111.57,111.45,111.48,3228.0,98.5966,98.632,98.5259,98.5524,3228.0
2023-04-19 12:50:00,111.48,111.57,111.46,111.57,4039.0,98.5524,98.632,98.5347,98.632,4039.0
2023-04-19 12:55:00,111.53,111.58,111.51,111.55,6049.0,98.5966,98.6408,98.5789,98.6143,6049.0
2023-04-19 13:00:00,111.56,111.61,111.55,111.58,3747.0,98.6231,98.6673,98.6143,98.6408,3747.0
2023-04-19 13:05:00,111.55,111.72,111.54,111.7,2845.0,98.6143,98.7646,98.6054,98.7469,2845.0
2023-04-19 13:10:00,111.64,111.71,111.64,111.7,2285.0,98.6938,98.7557,98.6938,98.7469,2285.0
2023-04-19 13:15:00,111.72,111.74,111.47,111.52,6604.0,98.7646,98.7822,98.5436,98.5878,6604.0
2023-04-19 13:20:00,111.43,111.54,111.43,111.51,4732.0,98.5082,98.6054,98.5082,98.5789,4732.0
2023-04-19 13:25:00,111.5,111.55,111.47,111.52,4118.0,98.5701,98.6143,98.5436,98.5878,4118.0
2023-04-19 13:30:00,111.54,111.62,111.54,111.58,4650.0,98.6054,98.6762,98.6054,98.6408,4650.0
2023-04-19 13:35:00,111.56,111.59,111.48,111.54,6269.0,98.6231,98.6496,98.5524,98.6054,6269.0
2023-04-19 13:40:00,111.57,111.6,111.47,111.5,5772.0,98.632,98.6585,98.5436,98.5701,5772.0
2023-04-19 13:45:00,111.5,111.55,111.47,111.52,3628.0,98.5701,98.6143,98.5436,98.5878,3628.0
2023-04-19 13:50:00,111.57,111.73,111.57,111.73,2442.0,98.632,98.7734,98.632,98.7734,2442.0
2023-04-19 13:55:00,111.75,111.85,111.75,111.85,4728.0,98.7911,98.8795,98.7911,98.8795,4728.0
2023-04-19 14:00:00,111.91,112.04,111.79,111.83,22302.0,98.9325,99.0475,98.8264,98.8618,22302.0
2023-04-19 14:05:00,111.79,112.0,111.79,111.97,12001.0,98.8264,99.0121,98.8264,98.9856,12001.0
2023-04-19 14:10:00,111.97,111.97,111.8,111.8,6030.0,98.9856,98.9856,98.8353,98.8353,6030.0
2023-04-19 14:15:00,111.83,111.94,111.83,111.92,4332.0,98.8618,98.9591,98.8618,98.9414,4332.0
2023-04-19 14:20:00,111.94,112.18,111.93,112.18,13923.0,98.9591,99.1712,98.9502,99.1712,13923.0
2023-04-19 14:25:00,112.19,112.25,112.19,112.23,2105.0,99.1801,99.2331,99.1801,99.2154,2105.0
2023-04-19 14:30:00,112.25,112.29,112.09,112.13,5672.0,99.2331,99.2685,99.0917,99.127,5672.0
2023-04-19 14:35:00,112.15,112.2,112.1,112.14,10326.0,99.1447,99.1889,99.1005,99.1359,10326.0
2023-04-19 14:40:00,112.15,112.22,112.08,112.08,5623.0,99.1447,99.2066,99.0828,99.0828,5623.0
2023-04-19 14:45:00,112.08,112.2,112.07,112.19,5042.0,99.0828,99.1889,99.074,99.1801,5042.0
2023-04-19 14:50:00,112.22,112.27,112.16,112.26,6068.0,99.2066,99.2508,99.1535,99.2419,6068.0
2023-04-19 14:55:00,112.26,112.3,112.23,112.28,5881.0,99.2419,99.2773,99.2154,99.2596,5881.0
2023-04-19 15:00:00,112.3,112.3,112.13,112.27,10486.0,99.2773,99.2773,99.127,99.2508,10486.0
2023-04-19 15:05:00,112.3,112.35,112.29,112.35,11755.0,99.2773,99.3215,99.2685,99.3215,11755.0
2023-04-19 15:10:00,112.34,112.38,112.29,112.33,12244.0,99.3127,99.348,99.2685,99.3038,12244.0
2023-04-19 15:15:00,112.36,112.42,112.25,112.27,5886.0,99.3303,99.3834,99.2331,99.2508,5886.0
2023-04-19 15:20:00,112.28,112.38,112.28,112.36,8663.0,99.2596,99.348,99.2596,99.3303,8663.0
2023-04-19 15:25:00,112.36,112.47,112.36,112.46,8091.0,99.3303,99.4276,99.3303,99.4188,8091.0
2023-04-19 15:30:00,112.45,112.49,112.37,112.39,12445.0,99.4099,99.4453,99.3392,99.3569,12445.0
2023-04-19 15:35:00,112.39,112.44,112.15,112.19,42073.0,99.3569,99.4011,99.1447,99.1801,42073.0
2023-04-19 15:40:00,112.21,112.27,112.04,112.18,18741.0,99.1977,99.2508,99.0475,99.1712,18741.0
2023-04-19 15:45:00,112.18,112.2,111.84,111.89,21759.0,99.1712,99.1889,98.8706,98.9148,21759.0
2023-04-19 15:50:00,111.88,111.88,111.69,111.76,29048.0,98.906,98.906,98.738,98.7999,29048.0
2023-04-19 15:55:00,111.76,112.1,111.75,112.06,82809.0,98.7999,99.1005,98.7911,99.0651,82809.0
2023-04-20 09:30:00,111.16,111.57,111.15,111.47,23772.0,98.2695,98.632,98.2607,98.5436,23772.0
2023-04-20 09:35:00,111.53,111.53,111.1,111.15,5399.0,98.5966,98.5966,98.2165,98.2607,5399.0
2023-04-20 09:40:00,111.15,111.25,110.89,111.08,3869.0,98.2607,98.3491,98.0308,98.1988,3869.0
2023-04-20 09:45:00,111.16,111.5,111.16,111.43,9275.0,98.2695,98.5701,98.2695,98.5082,9275.0
2023-04-20 09:50:00,111.43,111.49,111.25,111.29,9513.0,98.5082,98.5612,98.3491,98.3844,9513.0
2023-04-20 09:55:00,111.21,111.3,110.97,111.07,4989.0,98.3137,98.3933,98.1015,98.1899,4989.0
2023-04-20 10:00:00,111.18,111.25,110.89,111.01,2952.0,98.2872,98.3491,98.0308,98.1369,2952.0
2023-04-20 10:05:00,111.01,111.01,110.63,110.69,3085.0,98.1369,98.1369,97.801,97.854,3085.0
2023-04-20 10:10:00,110.64,110.89,110.6,110.86,5922.0,97.8098,98.0308,97.7744,98.0043,5922.0
2023-04-20 10:15:00,110.96,110.96,110.78,110.9,1904.0,98.0927,98.0927,97.9336,98.0397,1904.0
2023-04-20 10:20:00,110.86,110.97,110.79,110.93,12569.0,98.0043,98.1015,97.9424,98.0662,12569.0
2023-04-20 10:25:00,110.93,111.15,110.93,111.05,5005.0,98.0662,98.2607,98.0662,98.1723,5005.0
2023-04-20 10:30:00,111.07,111.15,110.94,111.12,4627.0,98.1899,98.2607,98.075,98.2341,4627.0
2023-04-20 10:35:00,111.13,111.2,111.05,111.14,3449.0,98.243,98.3049,98.1723,98.2518,3449.0
2023-04-20 10:40:00,111.08,111.09,111.02,111.05,2854.0,98.1988,98.2076,98.1457,98.1723,2854.0
2023-04-20 10:45:00,111.06,111.15,110.84,110.87,2200.0,98.1811,98.2607,97.9866,98.0131,2200.0
2023-04-20 10:50:00,110.92,110.96,110.89,110.9,2316.0,98.0573,98.0927,98.0308,98.0397,2316.0
2023-04-20 10:55:00,110.84,111.1,110.84,111.1,2394.0,97.9866,98.2165,97.9866,98.2165,2394.0
2023-04-20 11:00:00,111.12,111.12,111.03,111.06,2712.0,98.2341,98.2341,98.1546,98.1811,2712.0
2023-04-20 11:05:00,111.03,111.04,110.85,110.94,1356.0,98.1546,98.1634,97.9955,98.075,1356.0
2023-04-20 11:10:00,110.97,111.1,110.97,111.02,2430.0,98.1015,98.2165,98.1015,98.1457,2430.0
2023-04-20 11:15:00,110.95,110.97,110.78,110.82,3429.0,98.0839,98.1015,97.9336,97.9689,3429.0
2023-04-20 11:20:00,110.76,110.8,110.73,110.75,1842.0,97.9159,97.9513,97.8894,97.907,1842.0
2023-04-20 11:25:00,110.77,110.84,110.62,110.63,1773.0,97.9247,97.9866,97.7921,97.801,1773.0
2023-04-20 11:30:00,110.61,110.66,110.47,110.48,1400.0,97.7833,97.8275,97.6595,97.6684,1400.0
2023-04-20 11:35:00,110.45,110.53,110.43,110.5,1890.0,97.6418,97.7126,97.6242,97.686,1890.0
2023-04-20 11:40:00,110.44,110.55,110.44,110.53,2097.0,97.633,97.7302,97.633,97.7126,2097.0
2023-04-20 11:45:00,110.51,110.55,110.45,110.49,4575.0,97.6949,97.7302,97.6418,97.6772,4575.0
2023-04-20 11:50:00,110.47,110.47,110.33,110.38,4768.0,97.6595,97.6595,97.5358,97.58,4768.0
2023-04-20 11:55:00,110.34,110.46,110.33,110.42,3153.0,97.5446,97.6507,97.5358,97.6153,3153.0
2023-04-20 12:00:00,110.44,110.58,110.44,110.5,12331.0,97.633,97.7568,97.633,97.686,12331.0
2023-04-20 12:05:00,110.43,110.6,110.36,110.59,1716.0,97.6242,97.7744,97.5623,97.7656,1716.0
2023-04-20 12:10:00,110.56,110.81,110.56,110.66,3532.0,97.7391,97.9601,97.7391,97.8275,3532.0
2023-04-20 12:15:00,110.66,110.71,110.58,110.62,4274.0,97.8275,97.8717,97.7568,97.7921,4274.0
2023-04-20 12:20:00,110.63,110.67,110.59,110.64,1792.0,97.801,97.8363,97.7656,97.8098,1792.0
2023-04-20 12:25:00,110.66,110.73,110.66,110.72,1943.0,97.8275,97.8894,97.8275,97.8805,1943.0
2023-04-20 12:30:00,110.72,110.87,110.72,110.87,1300.0,97.8805,98.0131,97.8805,98.0131,1300.0
2023-04-20 12:35:00,110.89,110.89,110.83,110.83,400.0,98.0308,98.0308,97.9778,97.9778,400.0
2023-04-20 12:40:00,110.83,111.02,110.78,110.94,8631.0,97.9778,98.1457,97.9336,98.075,8631.0
2023-04-20 12:45:00,110.91,111.02,110.84,111.01,20041.0,98.0485,98.1457,97.9866,98.1369,20041.0
2023-04-20 12:50:00,111.03,111.12,110.93,110.94,2153.0,98.1546,98.2341,98.0662,98.075,2153.0
2023-04-20 12:55:00,110.93,110.98,110.93,110.97,2648.0,98.0662,98.1104,98.0662,98.1015,2648.0
2023-04-20 13:00:00,110.99,111.03,110.97,111.01,1400.0,98.1192,98.1546,98.1015,98.1369,1400.0
2023-04-20 13:05:00,111.02,111.05,110.97,110.97,2556.0,98.1457,98.1723,98.1015,98.1015,2556.0
2023-04-20 13:10:00,110.92,111.01,110.87,110.89,3073.0,98.0573,98.1369,98.0131,98.0308,3073.0
2023-04-20 13:15:00,110.91,110.91,110.82,110.88,4764.0,98.0485,98.0485,97.9689,98.022,4764.0
2023-04-20 13:20:00,110.86,110.91,110.78,110.91,12915.0,98.0043,98.0485,97.9336,98.0485,12915.0
2023-04-20 13:25:00,110.91,110.96,110.9,110.92,2000.0,98.0485,98.0927,98.0397,98.0573,2000.0
2023-04-20 13:30:00,110.95,111.09,110.94,111.09,7619.0,98.0839,98.2076,98.075,98.2076,7619.0
2023-04-20 13:35:00,111.07,111.07,110.91,110.92,1929.0,98.1899,98.1899,98.0485,98.0573,1929.0
2023-04-20 13:40:00,110.92,110.99,110.9,110.94,2697.0,98.0573,98.1192,98.0397,98.075,2697.0
2023-04-20 13:45:00,110.97,111.02,110.85,110.9,5602.0,98.1015,98.1457,97.9955,98.0397,5602.0
2023-04-20 13:50:00,110.86,110.92,110.86,110.91,700.0,98.0043,98.0573,98.0043,98.0485,700.0
2023-04-20 13:55:00,110.98,110.99,110.82,110.85,2860.0,98.1104,98.1192,97.9689,97.9955,2860.0
2023-04-20 14:00:00,110.86,110.89,110.73,110.8,5479.0,98.0043,98.0308,97.8894,97.9513,5479.0
2023-04-20 14:05:00,110.8,110.86,110.68,110.81,4255.0,97.9513,98.0043,97.8452,97.9601,4255.0
2023-04-20 14:10:00,110.75,110.89,110.75,110.85,1807.0,97.907,98.0308,97.907,97.9955,1807.0
2023-04-20 14:15:00,110.86,110.97,110.86,110.92,3405.0,98.0043,98.1015,98.0043,98.0573,3405.0
2023-04-20 14:20:00,110.92,110.96,110.82,110.85,7736.0,98.0573,98.0927,97.9689,97.9955,7736.0
2023-04-20 14:25:00,110.83,111.0,110.82,110.92,4466.0,97.9778,98.1281,97.9689,98.0573,4466.0
2023-04-20 14:30:00,110.89,110.91,110.75,110.78,5145.0,98.0308,98.0485,97.907,97.9336,5145.0
2023-04-20 14:35:00,110.76,110.77,110.49,110.55,6125.0,97.9159,97.9247,97.6772,97.7302,6125.0
2023-04-20 14:40:00,110.5,110.53,110.35,110.4,4492.0,97.686,97.7126,97.5534,97.5976,4492.0
2023-04-20 14:45:00,110.41,110.44,110.32,110.33,4200.0,97.6065,97.633,97.5269,97.5358,4200.0
2023-04-20 14:50:00,110.32,110.49,110.32,110.44,5627.0,97.5269,97.6772,97.5269,97.633,5627.0
2023-04-20 14:55:00,110.44,110.45,110.38,110.4,5015.0,97.633,97.6418,97.58,97.5976,5015.0
2023-04-20 15:00:00,110.43,110.53,110.34,110.34,2709.0,97.6242,97.7126,97.5446,97.5446,2709.0
2023-04-20 15:05:00,110.3,110.36,110.2,110.22,4809.0,97.5092,97.5623,97.4208,97.4385,4809.0
2023-04-20 15:10:00,110.2,110.2,109.98,109.98,10929.0,97.4208,97.4208,97.2263,97.2263,10929.0
2023-04-20 15:15:00,109.99,110.01,109.94,110.01,5050.0,97.2352,97.2529,97.191,97.2529,5050.0
2023-04-20 15:20:00,109.98,110.12,109.95,110.04,5990.0,97.2263,97.3501,97.1998,97.2794,5990.0
2023-04-20 15:25:00,110.02,110.14,109.88,109.93,7097.0,97.2617,97.3678,97.1379,97.1821,7097.0
2023-04-20 15:30:00,109.93,110.13,109.93,110.13,10689.0,97.1821,97.3589,97.1821,97.3589,10689.0
2023-04-20 15:35:00,110.1,110.21,109.95,110.21,17968.0,97.3324,97.4297,97.1998,97.4297,17968.0
2023-04-20 15:40:00,110.18,110.21,110.09,110.12,14531.0,97.4031,97.4297,97.3236,97.3501,14531.0
2023-04-20 15:45:00,110.09,110.26,110.09,110.26,13821.0,97.3236,97.4739,97.3236,97.4739,13821.0
2023-04-20 15:50:00,110.26,110.61,110.18,110.59,32449.0,97.4739,97.7833,97.4031,97.7656,32449.0
2023-04-20 15:55:00,110.61,110.84,110.61,110.79,77115.0,97.7833,97.9866,97.7833,97.9424,77115.0
2023-04-21 09:30:00,111.18,111.26,110.89,110.89,33466.0,98.2872,98.3579,98.0308,98.0308,33466.0
2023-04-21 09:35:00,110.89,111.0,110.77,110.78,1250.0,98.0308,98.1281,97.9247,97.9336,1250.0
2023-04-21 09:40:00,110.63,110.68,110.5,110.52,1599.0,97.801,97.8452,97.686,97.7037,1599.0
2023-04-21 09:45:00,110.55,110.61,110.37,110.55,3888.0,97.7302,97.7833,97.5711,97.7302,3888.0
2023-04-21 09:50:00,110.5,110.7,110.25,110.55,3440.0,97.686,97.8628,97.465,97.7302,3440.0
2023-04-21 09:55:00,110.53,110.68,110.49,110.49,2112.0,97.7126,97.8452,97.6772,97.6772,2112.0
2023-04-21 10:00:00,110.51,110.52,110.14,110.25,2000.0,97.6949,97.7037,97.3678,97.465,2000.0
2023-04-21 10:05:00,110.29,110.44,110.28,110.41,6747.0,97.5004,97.633,97.4916,97.6065,6747.0
2023-04-21 10:10:00,110.43,110.53,110.29,110.39,1828.0,97.6242,97.7126,97.5004,97.5888,1828.0
2023-04-21 10:15:00,110.37,110.52,110.19,110.51,1506.0,97.5711,97.7037,97.412,97.6949,1506.0
2023-04-21 10:20:00,110.57,110.63,110.4,110.48,5003.0,97.7479,97.801,97.5976,97.6684,5003.0
2023-04-21 10:25:00,110.53,110.72,110.48,110.56,3820.0,97.7126,97.8805,97.6684,97.7391,3820.0
2023-04-21 10:30:00,110.58,110.66,110.48,110.66,3109.0,97.7568,97.8275,97.6684,97.8275,3109.0
2023-04-21 10:35:00,110.69,110.69,110.36,110.44,1847.0,97.854,97.854,97.5623,97.633,1847.0
2023-04-21 10:40:00,110.35,110.36,109.87,109.92,5656.0,97.5534,97.5623,97.1291,97.1733,5656.0
2023-04-21 10:45:00,109.86,110.13,109.79,110.08,9173.0,97.1203,97.3589,97.0584,97.3147,9173.0
2023-04-21 10:50:00,110.13,110.19,109.94,110.0,2231.0,97.3589,97.412,97.191,97.244,2231.0
2023-04-21 10:55:00,110.03,110.03,109.86,109.94,2288.0,97.2705,97.2705,97.1203,97.191,2288.0
2023-04-21 11:00:00,109.88,110.38,109.88,110.38,3367.0,97.1379,97.58,97.1379,97.58,3367.0
2023-04-21 11:05:00,110.26,110.51,110.23,110.35,3128.0,97.4739,97.6949,97.4473,97.5534,3128.0
2023-04-21 11:10:00,110.36,110.43,110.26,110.4,2368.0,97.5623,97.6242,97.4739,97.5976,2368.0
2023-04-21 11:15:00,110.35,110.47,110.35,110.44,979.0,97.5534,97.6595,97.5534,97.633,979.0
2023-04-21 11:20:00,110.41,110.48,110.32,110.48,1953.0,97.6065,97.6684,97.5269,97.6684,1953.0
2023-04-21 11:25:00,110.46,110.52,110.41,110.52,1590.0,97.6507,97.7037,97.6065,97.7037,1590.0
2023-04-21 11:30:00,110.5,110.58,110.44,110.58,1657.0,97.686,97.7568,97.633,97.7568,1657.0
2023-04-21 11:35:00,110.56,110.57,110.33,110.39,4554.0,97.7391,97.7479,97.5358,97.5888,4554.0
2023-04-21 11:40:00,110.47,110.57,110.43,110.54,2825.0,97.6595,97.7479,97.6242,97.7214,2825.0
2023-04-21 11:45:00,110.52,110.52,110.27,110.27,1268.0,97.7037,97.7037,97.4827,97.4827,1268.0
2023-04-21 11:50:00,110.31,110.4,110.29,110.4,2340.0,97.5181,97.5976,97.5004,97.5976,2340.0
2023-04-21 11:55:00,110.47,110.68,110.47,110.61,1345.0,97.6595,97.8452,97.6595,97.7833,1345.0
2023-04-21 12:00:00,110.68,110.75,110.67,110.75,3079.0,97.8452,97.907,97.8363,97.907,3079.0
2023-04-21 12:05:00,110.78,110.87,110.68,110.68,2244.0,97.9336,98.0131,97.8452,97.8452,2244.0
2023-04-21 12:10:00,110.65,110.72,110.62,110.68,4468.0,97.8186,97.8805,97.7921,97.8452,4468.0
2023-04-21 12:15:00,110.68,110.83,110.68,110.83,2402.0,97.8452,97.9778,97.8452,97.9778,2402.0
2023-04-21 12:20:00,110.83,110.83,110.62,110.77,4123.0,97.9778,97.9778,97.7921,97.9247,4123.0
2023-04-21 12:25:00,110.76,110.8,110.64,110.7,2112.0,97.9159,97.9513,97.8098,97.8628,2112.0
2023-04-21 12:30:00,110.65,110.68,110.58,110.62,1050.0,97.8186,97.8452,97.7568,97.7921,1050.0
2023-04-21 12:35:00,110.72,110.76,110.57,110.62,984.0,97.8805,97.9159,97.7479,97.7921,984.0
2023-04-21 12:40:00,110.57,110.63,110.53,110.59,2855.0,97.7479,97.801,97.7126,97.7656,2855.0
2023-04-21 12:45:00,110.61,110.71,110.61,110.67,1706.0,97.7833,97.8717,97.7833,97.8363,1706.0
2023-04-21 12:50:00,110.57,110.72,110.57,110.72,1794.0,97.7479,97.8805,97.7479,97.8805,1794.0
2023-04-21 12:55:00,110.68,110.68,110.59,110.59,2130.0,97.8452,97.8452,97.7656,97.7656,2130.0
2023-04-21 13:00:00,110.59,110.73,110.57,110.64,2001.0,97.7656,97.8894,97.7479,97.8098,2001.0
2023-04-21 13:05:00,110.64,110.69,110.61,110.65,3063.0,97.8098,97.854,97.7833,97.8186,3063.0
2023-04-21 13:10:00,110.66,110.66,110.62,110.65,1295.0,97.8275,97.8275,97.7921,97.8186,1295.0
2023-04-21 13:15:00,110.58,110.59,110.48,110.54,4557.0,97.7568,97.7656,97.6684,97.7214,4557.0
2023-04-21 13:20:00,110.59,110.64,110.53,110.55,6593.0,97.7656,97.8098,97.7126,97.7302,6593.0
2023-04-21 13:25:00,110.5,110.59,110.47,110.53,2012.0,97.686,97.7656,97.6595,97.7126,2012.0
2023-04-21 13:30:00,110.53,110.66,110.52,110.66,2141.0,97.7126,97.8275,97.7037,97.8275,2141.0
2023-04-21 13:35:00,110.67,110.71,110.6,110.71,6300.0,97.8363,97.8717,97.7744,97.8717,6300.0
2023-04-21 13:40:00,110.75,110.86,110.72,110.72,3197.0,97.907,98.0043,97.8805,97.8805,3197.0
2023-04-21 13:45:00,110.77,111.03,110.77,111.03,14434.0,97.9247,98.1546,97.9247,98.1546,14434.0
2023-04-21 13:50:00,111.05,111.06,110.82,110.9,1956.0,98.1723,98.1811,97.9689,98.0397,1956.0
2023-04-21 13:55:00,110.9,110.98,110.89,110.89,4422.0,98.0397,98.1104,98.0308,98.0308,4422.0
2023-04-21 14:00:00,110.95,111.14,110.94,111.14,2350.0,98.0839,98.2518,98.075,98.2518,2350.0
2023-04-21 14:05:00,111.15,111.19,110.98,110.98,2094.0,98.2607,98.296,98.1104,98.1104,2094.0
2023-04-21 14:10:00,111.03,111.07,111.01,111.04,2318.0,98.1546,98.1899,98.1369,98.1634,2318.0
2023-04-21 14:15:00,111.07,111.11,110.98,111.08,3130.0,98.1899,98.2253,98.1104,98.1988,3130.0
2023-04-21 14:20:00,111.09,111.13,111.03,111.1,1815.0,98.2076,98.243,98.1546,98.2165,1815.0
2023-04-21 14:25:00,111.05,111.07,110.99,111.0,2360.0,98.1723,98.1899,98.1192,98.1281,2360.0
2023-04-21 14:30:00,111.01,111.1,110.9,111.02,5050.0,98.1369,98.2165,98.0397,98.1457,5050.0
2023-04-21 14:35:00,110.95,111.08,110.95,111.02,2912.0,98.0839,98.1988,98.0839,98.1457,2912.0
2023-04-21 14:40:00,110.99,111.11,110.96,110.96,2263.0,98.1192,98.2253,98.0927,98.0927,2263.0
2023-04-21 14:45:00,110.98,111.01,110.87,111.01,2343.0,98.1104,98.1369,98.0131,98.1369,2343.0
2023-04-21 14:50:00,110.99,111.07,110.92,111.05,3157.0,98.1192,98.1899,98.0573,98.1723,3157.0
2023-04-21 14:55:00,110.98,111.11,110.96,111.11,4122.0,98.1104,98.2253,98.0927,98.2253,4122.0
2023-04-21 15:00:00,111.17,111.18,110.87,110.9,5276.0,98.2783,98.2872,98.0131,98.0397,5276.0
2023-04-21 15:05:00,110.92,110.96,110.74,110.8,3894.0,98.0573,98.0927,97.8982,97.9513,3894.0
2023-04-21 15:10:00,110.77,110.8,110.66,110.69,3879.0,97.9247,97.9513,97.8275,97.854,3879.0
2023-04-21 15:15:00,110.68,110.76,110.63,110.7,3326.0,97.8452,97.9159,97.801,97.8628,3326.0
2023-04-21 15:20:00,110.68,110.77,110.56,110.59,5586.0,97.8452,97.9247,97.7391,97.7656,5586.0
2023-04-21 15:25:00,110.57,110.62,110.5,110.54,10064.0,97.7479,97.7921,97.686,97.7214,10064.0
2023-04-21 15:30:00,110.58,110.68,110.58,110.64,4481.0,97.7568,97.8452,97.7568,97.8098,4481.0
2023-04-21 15:35:00,110.64,110.79,110.64,110.68,4031.0,97.8098,97.9424,97.8098,97.8452,4031.0
2023-04-21 15:40:00,110.69,110.77,110.63,110.67,7322.0,97.854,97.9247,97.801,97.8363,7322.0
2023-04-21 15:45:00,110.59,110.85,110.56,110.73,14966.0,97.7656,97.9955,97.7391,97.8894,14966.0
2023-04-21 15:50:00,110.76,110.79,110.56,110.63,22169.0,97.9159,97.9424,97.7391,97.801,22169.0
2023-04-21 15:55:00,110.63,110.75,110.57,110.66,51149.0,97.801,97.907,97.7479,97.8275,51149.0
2023-04-24 09:30:00,110.78,110.97,110.52,110.53,16118.0,97.9336,98.1015,97.7037,97.7126,16118.0
2023-04-24 09:35:00,110.51,110.51,110.11,110.18,4312.0,97.6949,97.6949,97.3413,97.4031,4312.0
2023-04-24 09:40:00,110.18,110.25,110.04,110.23,7758.0,97.4031,97.465,97.2794,97.4473,7758.0
2023-04-24 09:45:00,110.24,110.46,110.17,110.45,8126.0,97.4562,97.6507,97.3943,97.6418,8126.0
2023-04-24 09:50:00,110.43,110.57,110.31,110.39,5895.0,97.6242,97.7479,97.5181,97.5888,5895.0
2023-04-24 09:55:00,110.35,110.42,110.26,110.42,2419.0,97.5534,97.6153,97.4739,97.6153,2419.0
2023-04-24 10:00:00,110.44,110.53,110.25,110.39,12625.0,97.633,97.7126,97.465,97.5888,12625.0
2023-04-24 10:05:00,110.37,110.39,110.16,110.3,6268.0,97.5711,97.5888,97.3855,97.5092,6268.0
2023-04-24 10:10:00,110.3,110.45,110.21,110.33,5041.0,97.5092,97.6418,97.4297,97.5358,5041.0
2023-04-24 10:15:00,110.28,110.37,110.18,110.3,1711.0,97.4916,97.5711,97.4031,97.5092,1711.0
2023-04-24 10:20:00,110.26,110.35,110.15,110.15,6581.0,97.4739,97.5534,97.3766,97.3766,6581.0
2023-04-24 10:25:00,110.09,110.09,109.85,109.9,2400.0,97.3236,97.3236,97.1114,97.1556,2400.0
2023-04-24 10:30:00,109.96,110.15,109.87,109.89,3623.0,97.2087,97.3766,97.1291,97.1468,3623.0
2023-04-24 10:35:00,109.87,109.87,109.61,109.69,3793.0,97.1291,97.1291,96.8992,96.97,3793.0
2023-04-24 10:40:00,109.75,109.77,109.45,109.52,3785.0,97.023,97.0407,96.7578,96.8197,3785.0
2023-04-24 10:45:00,109.47,109.58,109.46,109.55,1457.0,96.7755,96.8727,96.7666,96.8462,1457.0
2023-04-24 10:50:00,109.51,109.52,109.35,109.46,4215.0,96.8108,96.8197,96.6694,96.7666,4215.0
2023-04-24 10:55:00,109.49,109.53,109.33,109.33,2597.0,96.7932,96.8285,96.6517,96.6517,2597.0
2023-04-24 11:00:00,109.37,109.37,109.22,109.29,3560.0,96.6871,96.6871,96.5545,96.6164,3560.0
2023-04-24 11:05:00,109.26,109.26,109.03,109.03,3470.0,96.5898,96.5898,96.3865,96.3865,3470.0
2023-04-24 11:10:00,109.0,109.02,108.88,108.88,6450.0,96.36,96.3777,96.2539,96.2539,6450.0
2023-04-24 11:15:00,108.88,109.0,108.82,108.97,10848.0,96.2539,96.36,96.2009,96.3335,10848.0
2023-04-24 11:20:00,109.02,109.1,108.97,109.02,3084.0,96.3777,96.4484,96.3335,96.3777,3084.0
2023-04-24 11:25:00,109.06,109.15,109.04,109.08,1940.0,96.413,96.4926,96.3953,96.4307,1940.0
2023-04-24 11:30:00,109.09,109.14,109.03,109.1,6786.0,96.4395,96.4837,96.3865,96.4484,6786.0
2023-04-24 11:35:00,109.14,109.15,109.08,109.13,3781.0,96.4837,96.4926,96.4307,96.4749,3781.0
2023-04-24 11:40:00,109.09,109.18,108.99,109.17,1213.0,96.4395,96.5191,96.3511,96.5103,1213.0
2023-04-24 11:45:00,109.16,109.32,109.16,109.32,1415.0,96.5014,96.6429,96.5014,96.6429,1415.0
2023-04-24 11:50:00,109.31,109.36,109.27,109.33,2728.0,96.634,96.6782,96.5987,96.6517,2728.0
2023-04-24 11:55:00,109.37,109.45,109.37,109.38,3233.0,96.6871,96.7578,96.6871,96.6959,3233.0
2023-04-24 12:00:00,109.43,109.51,109.43,109.51,8695.0,96.7401,96.8108,96.7401,96.8108,8695.0
2023-04-24 12:05:00,109.48,109.51,109.38,109.4,2552.0,96.7843,96.8108,96.6959,96.7136,2552.0
2023-04-24 12:10:00,109.41,109.55,109.37,109.55,4457.0,96.7224,96.8462,96.6871,96.8462,4457.0
2023-04-24 12:15:00,109.56,109.56,109.44,109.55,2302.0,96.855,96.855,96.749,96.8462,2302.0
2023-04-24 12:20:00,109.59,109.83,109.59,109.8,5143.0,96.8816,97.0937,96.8816,97.0672,5143.0
2023-04-24 12:25:00,109.81,109.88,109.77,109.79,2542.0,97.0761,97.1379,97.0407,97.0584,2542.0
2023-04-24 12:30:00,109.76,109.78,109.72,109.78,3255.0,97.0319,97.0495,96.9965,97.0495,3255.0
2023-04-24 12:35:00,109.78,109.89,109.78,109.89,2641.0,97.0495,97.1468,97.0495,97.1468,2641.0
2023-04-24 12:40:00,109.85,109.91,109.78,109.79,4386.0,97.1114,97.1645,97.0495,97.0584,4386.0
2023-04-24 12:45:00,109.82,109.84,109.72,109.73,1630.0,97.0849,97.1026,96.9965,97.0053,1630.0
2023-04-24 12:50:00,109.77,109.8,109.71,109.73,2034.0,97.0407,97.0672,96.9877,97.0053,2034.0
2023-04-24 12:55:00,109.73,109.92,109.73,109.83,2493.0,97.0053,97.1733,97.0053,97.0937,2493.0
2023-04-24 13:00:00,109.82,109.92,109.73,109.92,3426.0,97.0849,97.1733,97.0053,97.1733,3426.0
2023-04-24 13:05:00,109.91,109.91,109.79,109.79,2300.0,97.1645,97.1645,97.0584,97.0584,2300.0
2023-04-24 13:10:00,109.77,109.91,109.76,109.85,2747.0,97.0407,97.1645,97.0319,97.1114,2747.0
2023-04-24 13:15:00,109.8,109.86,109.74,109.83,2672.0,97.0672,97.1203,97.0142,97.0937,2672.0
2023-04-24 13:20:00,109.9,109.9,109.82,109.85,850.0,97.1556,97.1556,97.0849,97.1114,850.0
2023-04-24 13:25:00,109.88,109.98,109.86,109.98,2782.0,97.1379,97.2263,97.1203,97.2263,2782.0
2023-04-24 13:30:00,110.0,110.17,109.98,110.08,3726.0,97.244,97.3943,97.2263,97.3147,3726.0
2023-04-24 13:35:00,110.02,110.22,110.01,110.2,6844.0,97.2617,97.4385,97.2529,97.4208,6844.0
2023-04-24 13:40:00,110.22,110.27,110.22,110.27,995.0,97.4385,97.4827,97.4385,97.4827,995.0
2023-04-24 13:45:00,110.29,110.29,110.11,110.22,2719.0,97.5004,97.5004,97.3413,97.4385,2719.0
2023-04-24 13:50:00,110.26,110.34,110.23,110.27,4460.0,97.4739,97.5446,97.4473,97.4827,4460.0
2023-04-24 13:55:00,110.29,110.29,110.21,110.24,1525.0,97.5004,97.5004,97.4297,97.4562,1525.0
2023-04-24 14:00:00,110.26,110.26,110.17,110.17,1410.0,97.4739,97.4739,97.3943,97.3943,1410.0
2023-04-24 14:05:00,110.13,110.13,109.88,109.91,4208.0,97.3589,97.3589,97.1379,97.1645,4208.0
2023-04-24 14:10:00,109.85,109.86,109.75,109.83,2697.0,97.1114,97.1203,97.023,97.0937,2697.0
2023-04-24 14:15:00,109.83,109.83,109.62,109.63,3059.0,97.0937,97.0937,96.9081,96.9169,3059.0
2023-04-24 14:20:00,109.61,109.7,109.56,109.57,8102.0,96.8992,96.9788,96.855,96.8639,8102.0
2023-04-24 14:25:00,109.57,109.68,109.57,109.68,2900.0,96.8639,96.9611,96.8639,96.9611,2900.0
2023-04-24 14:30:00,109.66,109.74,109.63,109.66,5318.0,96.9434,97.0142,96.9169,96.9434,5318.0
2023-04-24 14:35:00,109.66,109.67,109.51,109.51,1526.0,96.9434,96.9523,96.8108,96.8108,1526.0
2023-04-24 14:40:00,109.51,109.52,109.45,109.47,2469.0,96.8108,96.8197,96.7578,96.7755,2469.0
2023-04-24 14:45:00,109.5,109.54,109.41,109.5,5472.0,96.802,96.8374,96.7224,96.802,5472.0
2023-04-24 14:50:00,109.51,109.55,109.47,109.55,1413.0,96.8108,96.8462,96.7755,96.8462,1413.0
2023-04-24 14:55:00,109.55,109.56,109.45,109.45,1946.0,96.8462,96.855,96.7578,96.7578,1946.0
2023-04-24 15:00:00,109.48,109.59,109.44,109.56,8706.0,96.7843,96.8816,96.749,96.855,8706.0
2023-04-24 15:05:00,109.52,109.8,109.52,109.78,8915.0,96.8197,97.0672,96.8197,97.0495,8915.0
2023-04-24 15:10:00,109.82,109.94,109.82,109.88,2662.0,97.0849,97.191,97.0849,97.1379,2662.0
2023-04-24 15:15:00,109.81,109.84,109.7,109.84,4779.0,97.0761,97.1026,96.9788,97.1026,4779.0
2023-04-24 15:20:00,109.85,109.87,109.69,109.73,3644.0,97.1114,97.1291,96.97,97.0053,3644.0
2023-04-24 15:25:00,109.76,109.99,109.76,109.92,4892.0,97.0319,97.2352,97.0319,97.1733,4892.0
2023-04-24 15:30:00,109.87,109.92,109.77,109.82,18128.0,97.1291,97.1733,97.0407,97.0849,18128.0
2023-04-24 15:35:00,109.86,109.92,109.79,109.83,3904.0,97.1203,97.1733,97.0584,97.0937,3904.0
2023-04-24 15:40:00,109.84,109.97,109.83,109.93,6736.0,97.1026,97.2175,97.0937,97.1821,6736.0
2023-04-24 15:45:00,109.95,110.27,109.94,110.26,13642.0,97.1998,97.4827,97.191,97.4739,13642.0
2023-04-24 15:50:00,110.2,110.26,110.04,110.17,19872.0,97.4208,97.4739,97.2794,97.3943,19872.0
2023-04-24 15:55:00,110.2,110.37,110.17,110.24,80473.0,97.4208,97.5711,97.3943,97.4562,80473.0
2023-04-25 09:30:00,109.28,109.49,109.08,109.49,21036.0,96.6075,96.7932,96.4307,96.7932,21036.0
2023-04-25 09:35:00,109.41,109.62,109.4,109.53,4694.0,96.7224,96.9081,96.7136,96.8285,4694.0
2023-04-25 09:40:00,109.59,109.69,109.29,109.42,6738.0,96.8816,96.97,96.6164,96.7313,6738.0
2023-04-25 09:45:00,109.41,109.41,108.88,108.88,8215.0,96.7224,96.7224,96.2539,96.2539,8215.0
2023-04-25 09:50:00,108.88,109.14,108.87,109.13,6950.0,96.2539,96.4837,96.2451,96.4749,6950.0
2023-04-25 09:55:00,109.17,109.46,109.17,109.38,19030.0,96.5103,96.7666,96.5103,96.6959,19030.0
2023-04-25 10:00:00,109.42,109.87,109.42,109.54,33081.0,96.7313,97.1291,96.7313,96.8374,33081.0
2023-04-25 10:05:00,109.58,109.7,109.47,109.47,1524.0,96.8727,96.9788,96.7755,96.7755,1524.0
2023-04-25 10:10:00,109.47,109.47,109.23,109.41,2900.0,96.7755,96.7755,96.5633,96.7224,2900.0
2023-04-25 10:15:00,109.37,109.4,109.24,109.34,2086.0,96.6871,96.7136,96.5722,96.6606,2086.0
2023-04-25 10:20:00,109.39,109.39,109.23,109.3,1816.0,96.7048,96.7048,96.5633,96.6252,1816.0
2023-04-25 10:25:00,109.2,109.33,109.14,109.32,5314.0,96.5368,96.6517,96.4837,96.6429,5314.0
2023-04-25 10:30:00,109.4,109.4,109.15,109.26,7251.0,96.7136,96.7136,96.4926,96.5898,7251.0
2023-04-25 10:35:00,109.23,109.25,109.07,109.13,1447.0,96.5633,96.581,96.4219,96.4749,1447.0
2023-04-25 10:40:00,109.09,109.17,108.96,109.11,1869.0,96.4395,96.5103,96.3246,96.4572,1869.0
2023-04-25 10:45:00,109.05,109.22,109.02,109.19,2100.0,96.4042,96.5545,96.3777,96.528,2100.0
2023-04-25 10:50:00,109.25,109.34,109.11,109.12,2636.0,96.581,96.6606,96.4572,96.4661,2636.0
2023-04-25 10:55:00,109.12,109.21,109.11,109.2,4928.0,96.4661,96.5456,96.4572,96.5368,4928.0
2023-04-25 11:00:00,109.23,109.29,109.03,109.1,4123.0,96.5633,96.6164,96.3865,96.4484,4123.0
2023-04-25 11:05:00,109.05,109.29,109.04,109.29,1770.0,96.4042,96.6164,96.3953,96.6164,1770.0
2023-04-25 11:10:00,109.34,109.43,109.32,109.41,2733.0,96.6606,96.7401,96.6429,96.7224,2733.0
2023-04-25 11:15:00,109.4,109.49,109.37,109.44,3764.0,96.7136,96.7932,96.6871,96.749,3764.0
2023-04-25 11:20:00,109.45,109.58,109.33,109.33,4803.0,96.7578,96.8727,96.6517,96.6517,4803.0
2023-04-25 11:25:00,109.29,109.4,109.28,109.31,2283.0,96.6164,96.7136,96.6075,96.634,2283.0
2023-04-25 11:30:00,109.25,109.25,109.14,109.14,2018.0,96.581,96.581,96.4837,96.4837,2018.0
2023-04-25 11:35:00,109.12,109.15,109.05,109.05,2678.0,96.4661,96.4926,96.4042,96.4042,2678.0
2023-04-25 11:40:00,109.06,109.07,108.96,109.03,2759.0,96.413,96.4219,96.3246,96.3865,2759.0
2023-04-25 11:45:00,108.98,109.0,108.92,108.98,1949.0,96.3423,96.36,96.2893,96.3423,1949.0
2023-04-25 11:50:00,108.97,108.97,108.81,108.85,2450.0,96.3335,96.3335,96.192,96.2274,2450.0
2023-04-25 11:55:00,108.82,108.94,108.8,108.92,2825.0,96.2009,96.3069,96.1832,96.2893,2825.0
2023-04-25 12:00:00,108.93,109.03,108.87,108.91,2606.0,96.2981,96.3865,96.2451,96.2804,2606.0
2023-04-25 12:05:00,108.97,109.14,108.97,109.14,794.0,96.3335,96.4837,96.3335,96.4837,794.0
2023-04-25 12:10:00,109.09,109.25,109.06,109.21,2128.0,96.4395,96.581,96.413,96.5456,2128.0
2023-04-25 12:15:00,109.22,109.4,109.22,109.4,1681.0,96.5545,96.7136,96.5545,96.7136,1681.0
2023-04-25 12:20:00,109.4,109.43,109.33,109.36,3487.0,96.7136,96.7401,96.6517,96.6782,3487.0
2023-04-25 12:25:00,109.34,109.35,109.24,109.32,1347.0,96.6606,96.6694,96.5722,96.6429,1347.0
2023-04-25 12:30:00,109.26,109.34,109.26,109.26,2309.0,96.5898,96.6606,96.5898,96.5898,2309.0
2023-04-25 12:35:00,109.24,109.3,109.22,109.27,2600.0,96.5722,96.6252,96.5545,96.5987,2600.0
2023-04-25 12:40:00,109.27,109.46,109.27,109.39,3659.0,96.5987,96.7666,96.5987,96.7048,3659.0
2023-04-25 12:45:00,109.41,109.44,109.32,109.32,4013.0,96.7224,96.749,96.6429,96.6429,4013.0
2023-04-25 12:50:00,109.32,109.33,109.24,109.24,1953.0,96.6429,96.6517,96.5722,96.5722,1953.0
2023-04-25 12:55:00,109.18,109.2,109.16,109.17,2172.0,96.5191,96.5368,96.5014,96.5103,2172.0
2023-04-25 13:00:00,109.16,109.2,109.13,109.17,1218.0,96.5014,96.5368,96.4749,96.5103,1218.0
2023-04-25 13:05:00,109.13,109.13,109.0,109.02,1310.0,96.4749,96.4749,96.36,96.3777,1310.0
2023-04-25 13:10:00,109.0,109.02,108.76,108.79,4532.0,96.36,96.3777,96.1478,96.1743,4532.0
2023-04-25 13:15:00,108.76,108.76,108.51,108.67,3734.0,96.1478,96.1478,95.9268,96.0683,3734.0
2023-04-25 13:20:00,108.68,108.75,108.55,108.64,4664.0,96.0771,96.139,95.9622,96.0417,4664.0
2023-04-25 13:25:00,108.69,108.8,108.56,108.8,5056.0,96.0859,96.1832,95.971,96.1832,5056.0
2023-04-25 13:30:00,108.75,108.79,108.73,108.79,900.0,96.139,96.1743,96.1213,96.1743,900.0
2023-04-25 13:35:00,108.81,108.89,108.8,108.86,1176.0,96.192,96.2627,96.1832,96.2362,1176.0
2023-04-25 13:40:00,108.85,108.93,108.85,108.91,2415.0,96.2274,96.2981,96.2274,96.2804,2415.0
2023-04-25 13:45:00,108.96,109.0,108.85,108.92,2737.0,96.3246,96.36,96.2274,96.2893,2737.0
2023-04-25 13:50:00,108.95,108.96,108.86,108.93,704.0,96.3158,96.3246,96.2362,96.2981,704.0
2023-04-25 13:55:00,108.87,108.93,108.83,108.84,3575.0,96.2451,96.2981,96.2097,96.2185,3575.0
2023-04-25 14:00:00,108.8,108.85,108.68,108.7,2700.0,96.1832,96.2274,96.0771,96.0948,2700.0
2023-04-25 14:05:00,108.71,108.93,108.71,108.84,3864.0,96.1036,96.2981,96.1036,96.2185,3864.0
2023-04-25 14:10:00,108.92,109.03,108.9,109.0,4644.0,96.2893,96.3865,96.2716,96.36,4644.0
2023-04-25 14:15:00,109.04,109.12,109.0,109.09,4850.0,96.3953,96.4661,96.36,96.4395,4850.0
2023-04-25 14:20:00,109.11,109.18,109.11,109.18,6075.0,96.4572,96.5191,96.4572,96.5191,6075.0
2023-04-25 14:25:00,109.3,109.42,109.28,109.42,2738.0,96.6252,96.7313,96.6075,96.7313,2738.0
2023-04-25 14:30:00,109.39,109.46,109.34,109.34,2125.0,96.7048,96.7666,96.6606,96.6606,2125.0
2023-04-25 14:35:00,109.4,109.41,109.32,109.38,4021.0,96.7136,96.7224,96.6429,96.6959,4021.0
2023-04-25 14:40:00,109.35,109.35,109.15,109.15,1700.0,96.6694,96.6694,96.4926,96.4926,1700.0
2023-04-25 14:45:00,109.2,109.24,109.08,109.24,3173.0,96.5368,96.5722,96.4307,96.5722,3173.0
2023-04-25 14:50:00,109.3,109.33,109.17,109.21,2325.0,96.6252,96.6517,96.5103,96.5456,2325.0
2023-04-25 14:55:00,109.19,109.24,109.19,109.23,1284.0,96.528,96.5722,96.528,96.5633,1284.0
2023-04-25 15:00:00,109.24,109.39,109.2,109.23,3662.0,96.5722,96.7048,96.5368,96.5633,3662.0
2023-04-25 15:05:00,109.25,109.37,109.24,109.31,3938.0,96.581,96.6871,96.5722,96.634,3938.0
2023-04-25 15:10:00,109.32,109.41,109.3,109.33,2721.0,96.6429,96.7224,96.6252,96.6517,2721.0
2023-04-25 15:15:00,109.35,109.47,109.35,109.47,3376.0,96.6694,96.7755,96.6694,96.7755,3376.0
2023-04-25 15:20:00,109.44,109.51,109.41,109.5,3932.0,96.749,96.8108,96.7224,96.802,3932.0
2023-04-25 15:25:00,109.49,109.49,109.38,109.44,6611.0,96.7932,96.7932,96.6959,96.749,6611.0
2023-04-25 15:30:00,109.42,109.47,109.31,109.34,4842.0,96.7313,96.7755,96.634,96.6606,4842.0
2023-04-25 15:35:00,109.28,109.32,109.17,109.2,4933.0,96.6075,96.6429,96.5103,96.5368,4933.0
2023-04-25 15:40:00,109.2,109.33,109.14,109.21,13137.0,96.5368,96.6517,96.4837,96.5456,13137.0
2023-04-25 15:45:00,109.22,109.34,109.1,109.1,11631.0,96.5545,96.6606,96.4484,96.4484,11631.0
2023-04-25 15:50:00,109.09,109.26,109.03,109.24,16311.0,96.4395,96.5898,96.3865,96.5722,16311.0
2023-04-25 15:55:00,109.24,109.38,109.14,109.21,38498.0,96.5722,96.6959,96.4837,96.5456,38498.0
2023-04-26 09:30:00,109.24,109.85,109.02,109.81,17413.0,96.5722,97.1114,96.3777,97.0761,17413.0
2023-04-26 09:35:00,109.7,110.05,109.63,109.88,3792.0,96.9788,97.2882,96.9169,97.1379,3792.0
2023-04-26 09:40:00,109.85,109.89,109.62,109.65,3148.0,97.1114,97.1468,96.9081,96.9346,3148.0
2023-04-26 09:45:00,109.56,109.69,109.32,109.42,5532.0,96.855,96.97,96.6429,96.7313,5532.0
2023-04-26 09:50:00,109.41,109.55,109.1,109.12,3528.0,96.7224,96.8462,96.4484,96.4661,3528.0
2023-04-26 09:55:00,109.08,109.09,108.77,108.99,6544.0,96.4307,96.4395,96.1567,96.3511,6544.0
2023-04-26 10:00:00,108.88,109.36,108.88,109.36,6971.0,96.2539,96.6782,96.2539,96.6782,6971.0
2023-04-26 10:05:00,109.36,109.44,109.13,109.13,2891.0,96.6782,96.749,96.4749,96.4749,2891.0
2023-04-26 10:10:00,109.17,109.25,108.86,108.89,4670.0,96.5103,96.581,96.2362,96.2627,4670.0
2023-04-26 10:15:00,108.91,109.06,108.86,108.88,5625.0,96.2804,96.413,96.2362,96.2539,5625.0
2023-04-26 10:20:00,108.91,109.03,108.78,108.88,4155.0,96.2804,96.3865,96.1655,96.2539,4155.0
2023-04-26 10:25:00,108.91,108.92,108.74,108.89,2007.0,96.2804,96.2893,96.1301,96.2627,2007.0
2023-04-26 10:30:00,108.95,109.06,108.76,108.76,5049.0,96.3158,96.413,96.1478,96.1478,5049.0
2023-04-26 10:35:00,108.8,109.01,108.8,108.91,3202.0,96.1832,96.3688,96.1832,96.2804,3202.0
2023-04-26 10:40:00,108.89,108.95,108.77,108.85,3947.0,96.2627,96.3158,96.1567,96.2274,3947.0
2023-04-26 10:45:00,108.96,108.99,108.72,108.93,3653.0,96.3246,96.3511,96.1125,96.2981,3653.0
2023-04-26 10:50:00,109.02,109.19,109.02,109.17,1224.0,96.3777,96.528,96.3777,96.5103,1224.0
2023-04-26 10:55:00,109.2,109.34,109.15,109.34,3522.0,96.5368,96.6606,96.4926,96.6606,3522.0
2023-04-26 11:00:00,109.4,109.4,109.22,109.22,5107.0,96.7136,96.7136,96.5545,96.5545,5107.0
2023-04-26 11:05:00,109.25,109.38,109.17,109.32,3156.0,96.581,96.6959,96.5103,96.6429,3156.0
2023-04-26 11:10:00,109.3,109.34,109.23,109.27,2817.0,96.6252,96.6606,96.5633,96.5987,2817.0
2023-04-26 11:15:00,109.26,109.34,109.22,109.3,5218.0,96.5898,96.6606,96.5545,96.6252,5218.0
2023-04-26 11:20:00,109.33,109.37,109.24,109.28,4788.0,96.6517,96.6871,96.5722,96.6075,4788.0
2023-04-26 11:25:00,109.21,109.34,109.16,109.32,4053.0,96.5456,96.6606,96.5014,96.6429,4053.0
2023-04-26 11:30:00,109.31,109.4,109.3,109.32,12714.0,96.634,96.7136,96.6252,96.6429,12714.0
2023-04-26 11:35:00,109.31,109.32,109.09,109.09,2155.0,96.634,96.6429,96.4395,96.4395,2155.0
2023-04-26 11:40:00,109.17,109.21,109.16,109.21,1502.0,96.5103,96.5456,96.5014,96.5456,1502.0
2023-04-26 11:45:00,109.22,109.3,109.18,109.23,2687.0,96.5545,96.6252,96.5191,96.5633,2687.0
2023-04-26 11:50:00,109.17,109.22,109.03,109.03,2119.0,96.5103,96.5545,96.3865,96.3865,2119.0
2023-04-26 11:55:00,109.06,109.16,109.03,109.09,1531.0,96.413,96.5014,96.3865,96.4395,1531.0
2023-04-26 12:00:00,109.08,109.19,109.05,109.16,3070.0,96.4307,96.528,96.4042,96.5014,3070.0
2023-04-26 12:05:00,109.14,109.2,109.07,109.07,2056.0,96.4837,96.5368,96.4219,96.4219,2056.0
2023-04-26 12:10:00,109.05,109.13,109.03,109.13,2194.0,96.4042,96.4749,96.3865,96.4749,2194.0
2023-04-26 12:15:00,109.02,109.13,108.91,108.92,15262.0,96.3777,96.4749,96.2804,96.2893,15262.0
2023-04-26 12:20:00,108.89,108.93,108.8,108.8,1100.0,96.2627,96.2981,96.1832,96.1832,1100.0
2023-04-26 12:25:00,108.79,108.85,108.68,108.69,2654.0,96.1743,96.2274,96.0771,96.0859,2654.0
2023-04-26 12:30:00,108.68,108.71,108.66,108.69,11014.0,96.0771,96.1036,96.0594,96.0859,11014.0
2023-04-26 12:35:00,108.6,108.79,108.6,108.79,1327.0,96.0064,96.1743,96.0064,96.1743,1327.0
2023-04-26 12:40:00,108.8,108.86,108.68,108.86,3046.0,96.1832,96.2362,96.0771,96.2362,3046.0
2023-04-26 12:45:00,108.84,109.01,108.83,109.0,4054.0,96.2185,96.3688,96.2097,96.36,4054.0
2023-04-26 12:50:00,108.93,108.99,108.88,108.99,1945.0,96.2981,96.3511,96.2539,96.3511,1945.0
2023-04-26 12:55:00,108.96,109.0,108.91,108.92,1385.0,96.3246,96.36,96.2804,96.2893,1385.0
2023-04-26 13:00:00,108.93,109.08,108.93,109.08,2669.0,96.2981,96.4307,96.2981,96.4307,2669.0
2023-04-26 13:05:00,109.04,109.07,108.92,108.97,3722.0,96.3953,96.4219,96.2893,96.3335,3722.0
2023-04-26 13:10:00,108.95,109.02,108.9,109.02,976.0,96.3158,96.3777,96.2716,96.3777,976.0
2023-04-26 13:15:00,109.08,109.08,108.97,109.01,2111.0,96.4307,96.4307,96.3335,96.3688,2111.0
2023-04-26 13:20:00,108.99,109.0,108.86,108.86,2430.0,96.3511,96.36,96.2362,96.2362,2430.0
2023-04-26 13:25:00,108.87,108.97,108.84,108.95,2650.0,96.2451,96.3335,96.2185,96.3158,2650.0
2023-04-26 13:30:00,108.95,108.99,108.91,108.97,1383.0,96.3158,96.3511,96.2804,96.3335,1383.0
2023-04-26 13:35:00,108.97,109.04,108.84,108.92,3572.0,96.3335,96.3953,96.2185,96.2893,3572.0
2023-04-26 13:40:00,108.89,108.95,108.89,108.92,779.0,96.2627,96.3158,96.2627,96.2893,779.0
2023-04-26 13:45:00,108.91,108.91,108.7,108.7,2846.0,96.2804,96.2804,96.0948,96.0948,2846.0
2023-04-26 13:50:00,108.66,108.66,108.18,108.32,23567.0,96.0594,96.0594,95.6351,95.7588,23567.0
2023-04-26 13:55:00,108.35,108.4,108.22,108.3,5985.0,95.7854,95.8296,95.6704,95.7412,5985.0
2023-04-26 14:00:00,108.28,108.28,108.09,108.16,3303.0,95.7235,95.7235,95.5555,95.6174,3303.0
2023-04-26 14:05:00,108.12,108.12,107.94,107.94,5363.0,95.582,95.582,95.4229,95.4229,5363.0
2023-04-26 14:10:00,107.88,108.08,107.88,108.08,4465.0,95.3699,95.5467,95.3699,95.5467,4465.0
2023-04-26 14:15:00,108.03,108.11,107.99,108.02,6622.0,95.5025,95.5732,95.4671,95.4936,6622.0
2023-04-26 14:20:00,108.02,108.28,108.02,108.25,5457.0,95.4936,95.7235,95.4936,95.697,5457.0
2023-04-26 14:25:00,108.26,108.37,108.26,108.33,3257.0,95.7058,95.803,95.7058,95.7677,3257.0
2023-04-26 14:30:00,108.29,108.44,108.29,108.31,6522.0,95.7323,95.8649,95.7323,95.75,6522.0
2023-04-26 14:35:00,108.24,108.25,108.08,108.1,3550.0,95.6881,95.697,95.5467,95.5644,3550.0
2023-04-26 14:40:00,108.04,108.12,107.93,108.0,3687.0,95.5113,95.582,95.4141,95.4759,3687.0
2023-04-26 14:45:00,108.01,108.06,107.9,108.01,4742.0,95.4848,95.529,95.3875,95.4848,4742.0
2023-04-26 14:50:00,107.98,108.03,107.77,107.8,23154.0,95.4583,95.5025,95.2726,95.2991,23154.0
2023-04-26 14:55:00,107.79,107.96,107.76,107.83,4068.0,95.2903,95.4406,95.2638,95.3257,4068.0
2023-04-26 15:00:00,107.8,107.8,107.63,107.69,6123.0,95.2991,95.2991,95.1489,95.2019,6123.0
2023-04-26 15:05:00,107.69,107.85,107.69,107.84,5113.0,95.2019,95.3433,95.2019,95.3345,5113.0
2023-04-26 15:10:00,107.91,108.2,107.91,108.2,3373.0,95.3964,95.6528,95.3964,95.6528,3373.0
2023-04-26 15:15:00,108.23,108.23,108.0,108.0,3574.0,95.6793,95.6793,95.4759,95.4759,3574.0
2023-04-26 15:20:00,107.98,108.01,107.84,107.84,7819.0,95.4583,95.4848,95.3345,95.3345,7819.0
2023-04-26 15:25:00,107.86,108.02,107.86,107.97,5260.0,95.3522,95.4936,95.3522,95.4494,5260.0
2023-04-26 15:30:00,108.02,108.05,107.88,107.97,6433.0,95.4936,95.5201,95.3699,95.4494,6433.0
2023-04-26 15:35:00,107.95,107.98,107.86,107.87,8748.0,95.4317,95.4583,95.3522,95.361,8748.0
2023-04-26 15:40:00,107.91,108.0,107.87,107.97,8179.0,95.3964,95.4759,95.361,95.4494,8179.0
2023-04-26 15:45:00,107.97,108.12,107.95,108.06,12182.0,95.4494,95.582,95.4317,95.529,12182.0
2023-04-26 15:50:00,108.03,108.25,107.96,108.22,17530.0,95.5025,95.697,95.4406,95.6704,17530.0
2023-04-26 15:55:00,108.25,108.47,108.25,108.34,60017.0,95.697,95.8914,95.697,95.7765,60017.0
2023-04-27 09:30:00,108.67,109.37,108.64,109.02,13783.0,96.0683,96.6871,96.0417,96.3777,13783.0
2023-04-27 09:35:00,109.08,109.08,108.82,108.82,1856.0,96.4307,96.4307,96.2009,96.2009,1856.0
2023-04-27 09:40:00,108.76,108.76,108.47,108.47,2332.0,96.1478,96.1478,95.8914,95.8914,2332.0
2023-04-27 09:45:00,108.55,108.79,108.44,108.79,5095.0,95.9622,96.1743,95.8649,96.1743,5095.0
2023-04-27 09:50:00,108.88,108.96,108.78,108.96,5731.0,96.2539,96.3246,96.1655,96.3246,5731.0
2023-04-27 09:55:00,109.0,109.47,109.0,109.4,4150.0,96.36,96.7755,96.36,96.7136,4150.0
2023-04-27 10:00:00,109.48,109.74,109.38,109.46,3920.0,96.7843,97.0142,96.6959,96.7666,3920.0
2023-04-27 10:05:00,109.48,109.49,109.18,109.23,3304.0,96.7843,96.7932,96.5191,96.5633,3304.0
2023-04-27 10:10:00,109.27,109.46,109.22,109.46,2600.0,96.5987,96.7666,96.5545,96.7666,2600.0
2023-04-27 10:15:00,109.44,109.48,109.17,109.29,2842.0,96.749,96.7843,96.5103,96.6164,2842.0
2023-04-27 10:20:00,109.2,109.2,108.96,109.06,1412.0,96.5368,96.5368,96.3246,96.413,1412.0
2023-04-27 10:25:00,109.0,109.12,108.96,109.09,1790.0,96.36,96.4661,96.3246,96.4395,1790.0
2023-04-27 10:30:00,109.18,109.31,109.16,109.28,2141.0,96.5191,96.634,96.5014,96.6075,2141.0
2023-04-27 10:35:00,109.22,109.44,109.19,109.2,3581.0,96.5545,96.749,96.528,96.5368,3581.0
2023-04-27 10:40:00,109.15,109.19,108.95,109.15,5490.0,96.4926,96.528,96.3158,96.4926,5490.0
2023-04-27 10:45:00,109.13,109.18,109.02,109.09,2924.0,96.4749,96.5191,96.3777,96.4395,2924.0
2023-04-27 10:50:00,109.06,109.06,108.84,108.84,1701.0,96.413,96.413,96.2185,96.2185,1701.0
2023-04-27 10:55:00,108.82,108.95,108.82,108.91,4142.0,96.2009,96.3158,96.2009,96.2804,4142.0
2023-04-27 11:00:00,108.9,108.95,108.82,108.94,14581.0,96.2716,96.3158,96.2009,96.3069,14581.0
2023-04-27 11:05:00,108.93,109.09,108.93,109.07,2748.0,96.2981,96.4395,96.2981,96.4219,2748.0
2023-04-27 11:10:00,109.08,109.08,108.92,108.95,3871.0,96.4307,96.4307,96.2893,96.3158,3871.0
2023-04-27 11:15:00,108.94,109.0,108.77,108.84,4672.0,96.3069,96.36,96.1567,96.2185,4672.0
2023-04-27 11:20:00,108.88,109.24,108.86,109.21,3395.0,96.2539,96.5722,96.2362,96.5456,3395.0
2023-04-27 11:25:00,109.29,109.54,109.29,109.48,1416.0,96.6164,96.8374,96.6164,96.7843,1416.0
2023-04-27 11:30:00,109.5,109.6,109.45,109.48,2513.0,96.802,96.8904,96.7578,96.7843,2513.0
2023-04-27 11:35:00,109.43,109.49,109.34,109.35,2492.0,96.7401,96.7932,96.6606,96.6694,2492.0
2023-04-27 11:40:00,109.37,109.57,109.37,109.54,1866.0,96.6871,96.8639,96.6871,96.8374,1866.0
2023-04-27 11:45:00,109.52,109.52,109.39,109.46,1632.0,96.8197,96.8197,96.7048,96.7666,1632.0
2023-04-27 11:50:00,109.5,109.67,109.5,109.65,8656.0,96.802,96.9523,96.802,96.9346,8656.0
2023-04-27 11:55:00,109.7,109.92,109.66,109.87,13387.0,96.9788,97.1733,96.9434,97.1291,13387.0
2023-04-27 12:00:00,109.9,110.13,109.9,110.02,10608.0,97.1556,97.3589,97.1556,97.2617,10608.0
2023-04-27 12:05:00,110.09,110.1,109.78,109.83,2574.0,97.3236,97.3324,97.0495,97.0937,2574.0
2023-04-27 12:10:00,109.83,109.9,109.76,109.9,3506.0,97.0937,97.1556,97.0319,97.1556,3506.0
2023-04-27 12:15:00,109.94,110.12,109.94,110.09,8578.0,97.191,97.3501,97.191,97.3236,8578.0
2023-04-27 12:20:00,110.09,110.12,109.88,109.9,6560.0,97.3236,97.3501,97.1379,97.1556,6560.0
2023-04-27 12:25:00,109.93,109.97,109.82,109.92,2775.0,97.1821,97.2175,97.0849,97.1733,2775.0
2023-04-27 12:30:00,109.97,109.97,109.89,109.9,1966.0,97.2175,97.2175,97.1468,97.1556,1966.0
2023-04-27 12:35:00,109.91,109.93,109.75,109.77,6706.0,97.1645,97.1821,97.023,97.0407,6706.0
2023-04-27 12:40:00,109.75,109.83,109.73,109.75,5316.0,97.023,97.0937,97.0053,97.023,5316.0
2023-04-27 12:45:00,109.81,109.89,109.74,109.89,5324.0,97.0761,97.1468,97.0142,97.1468,5324.0
2023-04-27 12:50:00,109.9,110.01,109.86,109.89,2159.0,97.1556,97.2529,97.1203,97.1468,2159.0
2023-04-27 12:55:00,109.89,110.03,109.83,110.03,2738.0,97.1468,97.2705,97.0937,97.2705,2738.0
2023-04-27 13:00:00,110.03,110.06,109.94,110.04,2822.0,97.2705,97.2971,97.191,97.2794,2822.0
2023-04-27 13:05:00,110.05,110.06,110.02,110.02,873.0,97.2882,97.2971,97.2617,97.2617,873.0
2023-04-27 13:10:00,110.0,110.03,109.95,110.01,1546.0,97.244,97.2705,97.1998,97.2529,1546.0
2023-04-27 13:15:00,110.05,110.05,109.92,109.92,1240.0,97.2882,97.2882,97.1733,97.1733,1240.0
2023-04-27 13:20:00,109.96,110.14,109.96,110.1,3141.0,97.2087,97.3678,97.2087,97.3324,3141.0
2023-04-27 13:25:00,110.14,110.29,110.14,110.26,4113.0,97.3678,97.5004,97.3678,97.4739,4113.0
2023-04-27 13:30:00,110.31,110.39,110.3,110.38,3044.0,97.5181,97.5888,97.5092,97.58,3044.0
2023-04-27 13:35:00,110.37,110.38,110.28,110.28,2204.0,97.5711,97.58,97.4916,97.4916,2204.0
2023-04-27 13:40:00,110.28,110.39,110.25,110.39,1315.0,97.4916,97.5888,97.465,97.5888,1315.0
2023-04-27 13:45:00,110.38,110.5,110.38,110.45,1369.0,97.58,97.686,97.58,97.6418,1369.0
2023-04-27 13:50:00,110.45,110.5,110.45,110.47,1375.0,97.6418,97.686,97.6418,97.6595,1375.0
2023-04-27 13:55:00,110.48,110.49,110.4,110.4,1122.0,97.6684,97.6772,97.5976,97.5976,1122.0
2023-04-27 14:00:00,110.38,110.44,110.38,110.38,1150.0,97.58,97.633,97.58,97.58,1150.0
2023-04-27 14:05:00,110.37,110.42,110.32,110.32,3026.0,97.5711,97.6153,97.5269,97.5269,3026.0
2023-04-27 14:10:00,110.34,110.46,110.34,110.45,2378.0,97.5446,97.6507,97.5446,97.6418,2378.0
2023-04-27 14:15:00,110.51,110.76,110.51,110.73,3037.0,97.6949,97.9159,97.6949,97.8894,3037.0
2023-04-27 14:20:00,110.79,110.79,110.71,110.74,2983.0,97.9424,97.9424,97.8717,97.8982,2983.0
2023-04-27 14:25:00,110.74,111.0,110.74,110.99,6354.0,97.8982,98.1281,97.8982,98.1192,6354.0
2023-04-27 14:30:00,110.97,111.17,110.97,111.08,5220.0,98.1015,98.2783,98.1015,98.1988,5220.0
2023-04-27 14:35:00,111.06,111.08,110.87,110.91,11963.0,98.1811,98.1988,98.0131,98.0485,11963.0
2023-04-27 14:40:00,110.93,110.93,110.79,110.93,1081.0,98.0662,98.0662,97.9424,98.0662,1081.0
2023-04-27 14:45:00,110.87,110.87,110.67,110.67,3856.0,98.0131,98.0131,97.8363,97.8363,3856.0
2023-04-27 14:50:00,110.76,110.84,110.75,110.77,2731.0,97.9159,97.9866,97.907,97.9247,2731.0
2023-04-27 14:55:00,110.82,110.92,110.78,110.8,3001.0,97.9689,98.0573,97.9336,97.9513,3001.0
2023-04-27 15:00:00,110.88,110.98,110.8,110.89,7938.0,98.022,98.1104,97.9513,98.0308,7938.0
2023-04-27 15:05:00,110.92,110.92,110.71,110.73,5144.0,98.0573,98.0573,97.8717,97.8894,5144.0
2023-04-27 15:10:00,110.72,110.74,110.65,110.66,3469.0,97.8805,97.8982,97.8186,97.8275,3469.0
2023-04-27 15:15:00,110.67,110.93,110.67,110.83,2542.0,97.8363,98.0662,97.8363,97.9778,2542.0
2023-04-27 15:20:00,110.85,110.88,110.72,110.78,3627.0,97.9955,98.022,97.8805,97.9336,3627.0
2023-04-27 15:25:00,110.79,110.83,110.64,110.66,4713.0,97.9424,97.9778,97.8098,97.8275,4713.0
2023-04-27 15:30:00,110.68,110.83,110.68,110.72,7058.0,97.8452,97.9778,97.8452,97.8805,7058.0
2023-04-27 15:35:00,110.71,110.72,110.53,110.61,6458.0,97.8717,97.8805,97.7126,97.7833,6458.0
2023-04-27 15:40:00,110.58,110.72,110.58,110.69,5761.0,97.7568,97.8805,97.7568,97.854,5761.0
2023-04-27 15:45:00,110.7,110.87,110.63,110.81,6718.0,97.8628,98.0131,97.801,97.9601,6718.0
2023-04-27 15:50:00,110.74,110.78,110.62,110.64,15317.0,97.8982,97.9336,97.7921,97.8098,15317.0
2023-04-27 15:55:00,110.61,110.71,110.53,110.64,61927.0,97.7833,97.8717,97.7126,97.8098,61927.0
2023-04-28 09:30:00,110.54,110.9,110.54,110.69,8119.0,97.7214,98.0397,97.7214,97.854,8119.0
2023-04-28 09:35:00,110.83,111.25,110.83,111.16,2549.0,97.9778,98.3491,97.9778,98.2695,2549.0
2023-04-28 09:40:00,111.1,111.33,111.1,111.16,2310.0,98.2165,98.4198,98.2165,98.2695,2310.0
2023-04-28 09:45:00,111.19,111.5,111.19,111.39,5986.0,98.296,98.5701,98.296,98.4728,5986.0
2023-04-28 09:50:00,111.43,111.52,111.37,111.52,2815.0,98.5082,98.5878,98.4552,98.5878,2815.0
2023-04-28 09:55:00,111.57,111.58,111.33,111.33,3000.0,98.632,98.6408,98.4198,98.4198,3000.0
2023-04-28 10:00:00,111.49,111.77,111.4,111.65,3162.0,98.5612,98.8088,98.4817,98.7027,3162.0
2023-04-28 10:05:00,111.63,112.2,111.62,112.17,10813.0,98.685,99.1889,98.6762,99.1624,10813.0
2023-04-28 10:10:00,112.25,112.33,112.1,112.25,19445.0,99.2331,99.3038,99.1005,99.2331,19445.0
2023-04-28 10:15:00,112.24,112.4,112.22,112.4,3432.0,99.2243,99.3657,99.2066,99.3657,3432.0
2023-04-28 10:20:00,112.47,112.54,112.4,112.54,6705.0,99.4276,99.4895,99.3657,99.4895,6705.0
2023-04-28 10:25:00,112.63,112.77,112.54,112.61,6385.0,99.569,99.6928,99.4895,99.5514,6385.0
2023-04-28 10:30:00,112.62,112.62,112.34,112.55,4637.0,99.5602,99.5602,99.3127,99.4983,4637.0
2023-04-28 10:35:00,112.56,112.73,112.2,112.35,12905.0,99.5072,99.6574,99.1889,99.3215,12905.0
2023-04-28 10:40:00,112.53,112.61,112.36,112.59,4399.0,99.4806,99.5514,99.3303,99.5337,4399.0
2023-04-28 10:45:00,112.62,112.96,112.52,112.96,4859.0,99.5602,99.8608,99.4718,99.8608,4859.0
2023-04-28 10:50:00,112.98,113.25,112.98,113.08,8831.0,99.8784,100.1171,99.8784,99.9669,8831.0
2023-04-28 10:55:00,113.03,113.03,112.44,112.47,8842.0,99.9227,99.9227,99.4011,99.4276,8842.0
2023-04-28 11:00:00,112.51,112.51,112.13,112.33,22541.0,99.463,99.463,99.127,99.3038,22541.0
2023-04-28 11:05:00,112.31,112.66,112.25,112.55,14612.0,99.2861,99.5956,99.2331,99.4983,14612.0
2023-04-28 11:10:00,112.49,112.69,112.44,112.57,6667.0,99.4453,99.6221,99.4011,99.516,6667.0
2023-04-28 11:15:00,112.57,112.85,112.54,112.8,4524.0,99.516,99.7635,99.4895,99.7193,4524.0
2023-04-28 11:20:00,112.8,112.95,112.8,112.89,5407.0,99.7193,99.8519,99.7193,99.7989,5407.0
2023-04-28 11:25:00,112.81,112.98,112.81,112.93,10102.0,99.7282,99.8784,99.7282,99.8342,10102.0
2023-04-28 11:30:00,113.02,113.09,112.95,112.96,7019.0,99.9138,99.9757,99.8519,99.8608,7019.0
2023-04-28 11:35:00,112.97,113.01,112.79,112.8,3936.0,99.8696,99.905,99.7105,99.7193,3936.0
2023-04-28 11:40:00,112.8,112.83,112.69,112.7,1340.0,99.7193,99.7458,99.6221,99.6309,1340.0
2023-04-28 11:45:00,112.66,112.81,112.65,112.77,6432.0,99.5956,99.7282,99.5867,99.6928,6432.0
2023-04-28 11:50:00,112.77,113.1,112.74,113.09,52200.0,99.6928,99.9845,99.6663,99.9757,52200.0
2023-04-28 11:55:00,113.06,113.13,112.88,113.13,9484.0,99.9492,100.0111,99.79,100.0111,9484.0
2023-04-28 12:00:00,113.14,113.19,112.9,113.0,8178.0,100.0199,100.0641,99.8077,99.8961,8178.0
2023-04-28 12:05:00,113.02,113.21,113.0,113.2,11996.0,99.9138,100.0818,99.8961,100.0729,11996.0
2023-04-28 12:10:00,113.23,113.42,113.22,113.38,11130.0,100.0995,100.2674,100.0906,100.2321,11130.0
2023-04-28 12:15:00,113.38,113.39,113.21,113.21,6727.0,100.2321,100.2409,100.0818,100.0818,6727.0
2023-04-28 12:20:00,113.18,113.27,113.04,113.12,5387.0,100.0553,100.1348,99.9315,100.0022,5387.0
2023-04-28 12:25:00,113.12,113.36,113.08,113.36,5710.0,100.0022,100.2144,99.9669,100.2144,5710.0
2023-04-28 12:30:00,113.35,113.51,113.29,113.31,4991.0,100.2055,100.347,100.1525,100.1702,4991.0
2023-04-28 12:35:00,113.31,113.44,113.27,113.44,5599.0,100.1702,100.2851,100.1348,100.2851,5599.0
2023-04-28 12:40:00,113.38,113.53,113.3,113.53,2400.0,100.2321,100.3647,100.1613,100.3647,2400.0
2023-04-28 12:45:00,113.56,113.56,113.36,113.42,3674.0,100.3912,100.3912,100.2144,100.2674,3674.0
2023-04-28 12:50:00,113.46,113.6,113.41,113.54,23965.0,100.3028,100.4266,100.2586,100.3735,23965.0
2023-04-28 12:55:00,113.5,113.66,113.5,113.59,3755.0,100.3381,100.4796,100.3381,100.4177,3755.0
2023-04-28 13:00:00,113.58,113.61,113.38,113.51,3308.0,100.4089,100.4354,100.2321,100.347,3308.0
2023-04-28 13:05:00,113.48,113.6,113.41,113.41,4977.0,100.3205,100.4266,100.2586,100.2586,4977.0
2023-04-28 13:10:00,113.44,113.46,113.31,113.39,4445.0,100.2851,100.3028,100.1702,100.2409,4445.0
2023-04-28 13:15:00,113.35,113.38,113.23,113.33,3179.0,100.2055,100.2321,100.0995,100.1879,3179.0
2023-04-28 13:20:00,113.34,113.35,113.25,113.25,3555.0,100.1967,100.2055,100.1171,100.1171,3555.0
2023-04-28 13:25:00,113.3,113.41,113.27,113.41,3143.0,100.1613,100.2586,100.1348,100.2586,3143.0
2023-04-28 13:30:00,113.43,113.45,113.3,113.3,2545.0,100.2763,100.2939,100.1613,100.1613,2545.0
2023-04-28 13:35:00,113.32,113.34,113.07,113.2,4824.0,100.179,100.1967,99.958,100.0729,4824.0
2023-04-28 13:40:00,113.17,113.19,113.01,113.03,2320.0,100.0464,100.0641,99.905,99.9227,2320.0
2023-04-28 13:45:00,113.01,113.1,112.98,112.98,6962.0,99.905,99.9845,99.8784,99.8784,6962.0
2023-04-28 13:50:00,112.94,113.03,112.81,112.87,2286.0,99.8431,99.9227,99.7282,99.7812,2286.0
2023-04-28 13:55:00,112.86,113.02,112.79,112.92,5660.0,99.7724,99.9138,99.7105,99.8254,5660.0
2023-04-28 14:00:00,112.96,113.16,112.96,113.16,3931.0,99.8608,100.0376,99.8608,100.0376,3931.0
2023-04-28 14:05:00,113.18,113.19,113.1,113.14,4139.0,100.0553,100.0641,99.9845,100.0199,4139.0
2023-04-28 14:10:00,113.1,113.1,112.93,113.03,6384.0,99.9845,99.9845,99.8342,99.9227,6384.0
2023-04-28 14:15:00,113.01,113.1,112.98,112.98,2543.0,99.905,99.9845,99.8784,99.8784,2543.0
2023-04-28 14:20:00,113.01,113.04,112.79,112.86,2350.0,99.905,99.9315,99.7105,99.7724,2350.0
2023-04-28 14:25:00,112.79,112.79,112.65,112.76,3583.0,99.7105,99.7105,99.5867,99.684,3583.0
2023-04-28 14:30:00,112.79,112.85,112.68,112.78,4230.0,99.7105,99.7635,99.6132,99.7016,4230.0
2023-04-28 14:35:00,112.72,112.73,112.61,112.73,3262.0,99.6486,99.6574,99.5514,99.6574,3262.0
2023-04-28 14:40:00,112.69,112.84,112.65,112.77,2595.0,99.6221,99.7547,99.5867,99.6928,2595.0
2023-04-28 14:45:00,112.72,112.81,112.64,112.64,5348.0,99.6486,99.7282,99.5779,99.5779,5348.0
2023-04-28 14:50:00,112.68,112.77,112.68,112.69,1929.0,99.6132,99.6928,99.6132,99.6221,1929.0
2023-04-28 14:55:00,112.66,112.85,112.66,112.8,3003.0,99.5956,99.7635,99.5956,99.7193,3003.0
2023-04-28 15:00:00,112.77,112.87,112.75,112.87,4648.0,99.6928,99.7812,99.6751,99.7812,4648.0
2023-04-28 15:05:00,112.86,112.96,112.72,112.72,5311.0,99.7724,99.8608,99.6486,99.6486,5311.0
2023-04-28 15:10:00,112.71,112.93,112.7,112.84,5360.0,99.6398,99.8342,99.6309,99.7547,5360.0
2023-04-28 15:15:00,112.79,113.02,112.79,112.93,10632.0,99.7105,99.9138,99.7105,99.8342,10632.0
2023-04-28 15:20:00,112.94,112.94,112.73,112.78,5315.0,99.8431,99.8431,99.6574,99.7016,5315.0
2023-04-28 15:25:00,112.76,112.83,112.58,112.67,6282.0,99.684,99.7458,99.5248,99.6044,6282.0
2023-04-28 15:30:00,112.66,112.77,112.5,112.62,7168.0,99.5956,99.6928,99.4541,99.5602,7168.0
2023-04-28 15:35:00,112.62,112.79,112.56,112.69,8126.0,99.5602,99.7105,99.5072,99.6221,8126.0
2023-04-28 15:40:00,112.69,112.87,112.65,112.84,11985.0,99.6221,99.7812,99.5867,99.7547,11985.0
2023-04-28 15:45:00,112.84,112.97,112.75,112.89,12233.0,99.7547,99.8696,99.6751,99.7989,12233.0
2023-04-28 15:50:00,112.94,112.97,112.79,112.9,25332.0,99.8431,99.8696,99.7105,99.8077,25332.0
2023-04-28 15:55:00,112.95,113.33,112.95,113.32,66802.0,99.8519,100.1879,99.8519,100.179,66802.0
2023-05-01 09:30:00,113.0,113.65,113.0,113.59,22278.0,99.8961,100.4708,99.8961,100.4177,22278.0
2023-05-01 09:35:00,113.65,114.02,113.6,113.9,8718.0,100.4708,100.7978,100.4266,100.6918,8718.0
2023-05-01 09:40:00,114.03,114.05,113.76,113.93,3349.0,100.8067,100.8244,100.568,100.7183,3349.0
2023-05-01 09:45:00,114.0,114.27,113.93,114.18,6865.0,100.7802,101.0189,100.7183,100.9393,6865.0
2023-05-01 09:50:00,114.13,114.41,113.95,114.11,6008.0,100.8951,101.1426,100.736,100.8774,6008.0
2023-05-01 09:55:00,114.14,114.14,113.85,114.0,2561.0,100.9039,100.9039,100.6476,100.7802,2561.0
2023-05-01 10:00:00,113.91,114.17,113.8,114.16,6007.0,100.7006,100.9305,100.6034,100.9216,6007.0
2023-05-01 10:05:00,114.26,114.35,114.17,114.29,17094.0,101.01,101.0896,100.9305,101.0365,17094.0
2023-05-01 10:10:00,114.33,114.34,114.09,114.13,9385.0,101.0719,101.0807,100.8597,100.8951,9385.0
2023-05-01 10:15:00,114.17,114.39,114.02,114.16,9616.0,100.9305,101.1249,100.7978,100.9216,9616.0
2023-05-01 10:20:00,114.1,114.26,113.72,113.82,4127.0,100.8686,101.01,100.5326,100.621,4127.0
2023-05-01 10:25:00,113.72,114.12,113.72,114.11,10936.0,100.5326,100.8863,100.5326,100.8774,10936.0
2023-05-01 10:30:00,114.12,114.39,114.12,114.39,6112.0,100.8863,101.1249,100.8863,101.1249,6112.0
2023-05-01 10:35:00,114.34,114.54,114.28,114.53,7668.0,101.0807,101.2575,101.0277,101.2487,7668.0
2023-05-01 10:40:00,114.57,114.76,114.47,114.61,18488.0,101.2841,101.452,101.1957,101.3194,18488.0
2023-05-01 10:45:00,114.66,114.88,114.61,114.85,6193.0,101.3636,101.5581,101.3194,101.5316,6193.0
2023-05-01 10:50:00,114.85,114.95,114.57,114.57,31973.0,101.5316,101.62,101.2841,101.2841,31973.0
2023-05-01 10:55:00,114.57,114.76,114.52,114.68,11699.0,101.2841,101.452,101.2399,101.3813,11699.0
2023-05-01 11:00:00,114.68,114.7,113.95,113.95,10600.0,101.3813,101.399,100.736,100.736,10600.0
2023-05-01 11:05:00,113.92,113.95,113.7,113.74,5614.0,100.7094,100.736,100.515,100.5503,5614.0
2023-05-01 11:10:00,113.82,114.02,113.73,113.74,9176.0,100.621,100.7978,100.5415,100.5503,9176.0
2023-05-01 11:15:00,113.81,113.87,113.64,113.77,6918.0,100.6122,100.6652,100.4619,100.5768,6918.0
2023-05-01 11:20:00,113.72,113.82,113.6,113.65,10039.0,100.5326,100.621,100.4266,100.4708,10039.0
2023-05-01 11:25:00,113.65,113.76,113.56,113.76,5659.0,100.4708,100.568,100.3912,100.568,5659.0
2023-05-01 11:30:00,113.75,113.75,113.6,113.74,6129.0,100.5592,100.5592,100.4266,100.5503,6129.0
2023-05-01 11:35:00,113.75,113.98,113.74,113.98,15465.0,100.5592,100.7625,100.5503,100.7625,15465.0
2023-05-01 11:40:00,113.97,114.06,113.9,114.06,7230.0,100.7536,100.8332,100.6918,100.8332,7230.0
2023-05-01 11:45:00,114.07,114.16,113.86,113.89,5447.0,100.842,100.9216,100.6564,100.6829,5447.0
2023-05-01 11:50:00,113.83,114.06,113.8,114.03,3463.0,100.6299,100.8332,100.6034,100.8067,3463.0
2023-05-01 11:55:00,114.03,114.16,113.97,114.13,6764.0,100.8067,100.9216,100.7536,100.8951,6764.0
2023-05-01 12:00:00,114.16,114.36,114.16,114.35,7898.0,100.9216,101.0984,100.9216,101.0896,7898.0
2023-05-01 12:05:00,114.36,114.38,114.17,114.27,6674.0,101.0984,101.1161,100.9305,101.0189,6674.0
2023-05-01 12:10:00,114.32,114.33,114.17,114.24,3236.0,101.0631,101.0719,100.9305,100.9923,3236.0
2023-05-01 12:15:00,114.27,114.36,114.27,114.31,3379.0,101.0189,101.0984,101.0189,101.0542,3379.0
2023-05-01 12:20:00,114.34,114.48,114.34,114.4,3544.0,101.0807,101.2045,101.0807,101.1338,3544.0
2023-05-01 12:25:00,114.41,114.45,114.36,114.38,3397.0,101.1426,101.178,101.0984,101.1161,3397.0
2023-05-01 12:30:00,114.36,114.55,114.36,114.48,2645.0,101.0984,101.2664,101.0984,101.2045,2645.0
2023-05-01 12:35:00,114.5,114.57,114.43,114.57,1604.0,101.2222,101.2841,101.1603,101.2841,1604.0
2023-05-01 12:40:00,114.52,114.55,114.34,114.38,3400.0,101.2399,101.2664,101.0807,101.1161,3400.0
2023-05-01 12:45:00,114.35,114.4,114.16,114.16,1408.0,101.0896,101.1338,100.9216,100.9216,1408.0
2023-05-01 12:50:00,114.21,114.29,114.2,114.24,2084.0,100.9658,101.0365,100.957,100.9923,2084.0
2023-05-01 12:55:00,114.26,114.26,114.21,114.21,4001.0,101.01,101.01,100.9658,100.9658,4001.0
2023-05-01 13:00:00,114.21,114.3,114.1,114.2,6833.0,100.9658,101.0454,100.8686,100.957,6833.0
2023-05-01 13:05:00,114.2,114.26,114.16,114.19,2745.0,100.957,101.01,100.9216,100.9481,2745.0
2023-05-01 13:10:00,114.15,114.31,114.13,114.29,3907.0,100.9128,101.0542,100.8951,101.0365,3907.0
2023-05-01 13:15:00,114.21,114.24,114.12,114.18,4052.0,100.9658,100.9923,100.8863,100.9393,4052.0
2023-05-01 13:20:00,114.2,114.24,114.14,114.21,4181.0,100.957,100.9923,100.9039,100.9658,4181.0
2023-05-01 13:25:00,114.22,114.22,114.09,114.1,4619.0,100.9747,100.9747,100.8597,100.8686,4619.0
2023-05-01 13:30:00,114.11,114.11,114.0,114.04,8376.0,100.8774,100.8774,100.7802,100.8155,8376.0
2023-05-01 13:35:00,114.05,114.1,113.96,113.98,4614.0,100.8244,100.8686,100.7448,100.7625,4614.0
2023-05-01 13:40:00,114.0,114.1,113.98,114.01,12745.0,100.7802,100.8686,100.7625,100.789,12745.0
2023-05-01 13:45:00,114.02,114.18,113.98,114.15,9693.0,100.7978,100.9393,100.7625,100.9128,9693.0
2023-05-01 13:50:00,114.15,114.21,114.08,114.19,8307.0,100.9128,100.9658,100.8509,100.9481,8307.0
2023-05-01 13:55:00,114.19,114.27,114.15,114.27,2244.0,100.9481,101.0189,100.9128,101.0189,2244.0
2023-05-01 14:00:00,114.26,114.3,114.19,114.19,2312.0,101.01,101.0454,100.9481,100.9481,2312.0
2023-05-01 14:05:00,114.17,114.27,114.16,114.27,3471.0,100.9305,101.0189,100.9216,101.0189,3471.0
2023-05-01 14:10:00,114.24,114.24,114.18,114.2,4469.0,100.9923,100.9923,100.9393,100.957,4469.0
2023-05-01 14:15:00,114.17,114.23,114.15,114.2,3941.0,100.9305,100.9835,100.9128,100.957,3941.0
2023-05-01 14:20:00,114.18,114.23,114.16,114.19,5845.0,100.9393,100.9835,100.9216,100.9481,5845.0
2023-05-01 14:25:00,114.18,114.22,114.07,114.13,7176.0,100.9393,100.9747,100.842,100.8951,7176.0
2023-05-01 14:30:00,114.14,114.14,113.8,113.81,11355.0,100.9039,100.9039,100.6034,100.6122,11355.0
2023-05-01 14:35:00,113.79,113.82,113.68,113.76,4563.0,100.5945,100.621,100.4973,100.568,4563.0
2023-05-01 14:40:00,113.76,113.81,113.6,113.6,5087.0,100.568,100.6122,100.4266,100.4266,5087.0
2023-05-01 14:45:00,113.6,113.64,113.54,113.59,10713.0,100.4266,100.4619,100.3735,100.4177,10713.0
2023-05-01 14:50:00,113.61,113.67,113.58,113.59,4589.0,100.4354,100.4884,100.4089,100.4177,4589.0
2023-05-01 14:55:00,113.57,113.83,113.57,113.83,5750.0,100.4,100.6299,100.4,100.6299,5750.0
2023-05-01 15:00:00,113.84,113.89,113.75,113.79,15029.0,100.6387,100.6829,100.5592,100.5945,15029.0
2023-05-01 15:05:00,113.81,113.9,113.72,113.73,2506.0,100.6122,100.6918,100.5326,100.5415,2506.0
2023-05-01 15:10:00,113.76,113.79,113.63,113.71,5134.0,100.568,100.5945,100.4531,100.5238,5134.0
2023-05-01 15:15:00,113.69,113.7,113.58,113.68,5747.0,100.5061,100.515,100.4089,100.4973,5747.0
2023-05-01 15:20:00,113.69,113.77,113.58,113.6,6442.0,100.5061,100.5768,100.4089,100.4266,6442.0
2023-05-01 15:25:00,113.56,113.67,113.55,113.62,5781.0,100.3912,100.4884,100.3824,100.4442,5781.0
2023-05-01 15:30:00,113.65,113.71,113.54,113.61,8761.0,100.4708,100.5238,100.3735,100.4354,8761.0
2023-05-01 15:35:00,113.61,113.61,113.44,113.55,18874.0,100.4354,100.4354,100.2851,100.3824,18874.0
2023-05-01 15:40:00,113.55,113.64,113.49,113.55,11881.0,100.3824,100.4619,100.3293,100.3824,11881.0
2023-05-01 15:45:00,113.57,113.84,113.57,113.77,18240.0,100.4,100.6387,100.4,100.5768,18240.0
2023-05-01 15:50:00,113.76,113.84,113.71,113.71,32464.0,100.568,100.6387,100.5238,100.5238,32464.0
2023-05-01 15:55:00,113.74,113.81,113.47,113.48,80991.0,100.5503,100.6122,100.3116,100.3205,80991.0
2023-05-02 09:30:00,112.51,112.86,112.49,112.73,16244.0,99.463,99.7724,99.4453,99.6574,16244.0
2023-05-02 09:35:00,112.71,112.95,112.32,112.48,6301.0,99.6398,99.8519,99.295,99.4364,6301.0
2023-05-02 09:40:00,112.54,112.72,112.18,112.28,8141.0,99.4895,99.6486,99.1712,99.2596,8141.0
2023-05-02 09:45:00,112.23,112.49,112.05,112.33,7161.0,99.2154,99.4453,99.0563,99.3038,7161.0
2023-05-02 09:50:00,112.3,112.57,112.2,112.52,8294.0,99.2773,99.516,99.1889,99.4718,8294.0
2023-05-02 09:55:00,112.64,112.64,112.41,112.64,6174.0,99.5779,99.5779,99.3745,99.5779,6174.0
2023-05-02 10:00:00,112.64,112.73,112.13,112.22,9922.0,99.5779,99.6574,99.127,99.2066,9922.0
2023-05-02 10:05:00,112.22,112.25,111.68,111.76,6469.0,99.2066,99.2331,98.7292,98.7999,6469.0
2023-05-02 10:10:00,111.76,111.88,111.44,111.7,11112.0,98.7999,98.906,98.517,98.7469,11112.0
2023-05-02 10:15:00,111.6,111.68,111.33,111.49,12151.0,98.6585,98.7292,98.4198,98.5612,12151.0
2023-05-02 10:20:00,111.5,111.5,110.98,111.02,5986.0,98.5701,98.5701,98.1104,98.1457,5986.0
2023-05-02 10:25:00,110.91,111.04,110.62,110.77,9810.0,98.0485,98.1634,97.7921,97.9247,9810.0
2023-05-02 10:30:00,110.69,110.78,110.4,110.52,18681.0,97.854,97.9336,97.5976,97.7037,18681.0
2023-05-02 10:35:00,110.52,110.66,110.21,110.38,9567.0,97.7037,97.8275,97.4297,97.58,9567.0
2023-05-02 10:40:00,110.39,110.78,110.38,110.64,4672.0,97.5888,97.9336,97.58,97.8098,4672.0
2023-05-02 10:45:00,110.66,110.66,110.33,110.52,5437.0,97.8275,97.8275,97.5358,97.7037,5437.0
2023-05-02 10:50:00,110.54,110.72,110.41,110.63,9675.0,97.7214,97.8805,97.6065,97.801,9675.0
2023-05-02 10:55:00,110.58,110.62,110.38,110.42,4836.0,97.7568,97.7921,97.58,97.6153,4836.0
2023-05-02 11:00:00,110.47,110.47,109.88,110.32,18499.0,97.6595,97.6595,97.1379,97.5269,18499.0
2023-05-02 11:05:00,110.34,110.36,110.03,110.05,6247.0,97.5446,97.5623,97.2705,97.2882,6247.0
2023-05-02 11:10:00,110.14,110.24,110.0,110.01,12020.0,97.3678,97.4562,97.244,97.2529,12020.0
2023-05-02 11:15:00,110.09,110.2,109.93,110.01,7436.0,97.3236,97.4208,97.1821,97.2529,7436.0
2023-05-02 11:20:00,109.92,109.97,109.64,109.82,8101.0,97.1733,97.2175,96.9258,97.0849,8101.0
2023-05-02 11:25:00,109.73,110.07,109.69,110.07,3865.0,97.0053,97.3059,96.97,97.3059,3865.0
2023-05-02 11:30:00,110.08,110.25,109.94,110.15,8077.0,97.3147,97.465,97.191,97.3766,8077.0
2023-05-02 11:35:00,110.14,110.56,110.13,110.5,6508.0,97.3678,97.7391,97.3589,97.686,6508.0
2023-05-02 11:40:00,110.47,110.73,110.47,110.73,4189.0,97.6595,97.8894,97.6595,97.8894,4189.0
2023-05-02 11:45:00,110.77,110.92,110.77,110.81,4725.0,97.9247,98.0573,97.9247,97.9601,4725.0
2023-05-02 11:50:00,110.84,110.96,110.52,110.75,15142.0,97.9866,98.0927,97.7037,97.907,15142.0
2023-05-02 11:55:00,110.78,110.88,110.69,110.87,6948.0,97.9336,98.022,97.854,98.0131,6948.0
2023-05-02 12:00:00,110.93,110.99,110.59,110.79,5532.0,98.0662,98.1192,97.7656,97.9424,5532.0
2023-05-02 12:05:00,110.8,110.92,110.71,110.73,5702.0,97.9513,98.0573,97.8717,97.8894,5702.0
2023-05-02 12:10:00,110.7,110.95,110.6,110.92,3004.0,97.8628,98.0839,97.7744,98.0573,3004.0
2023-05-02 12:15:00,110.88,110.98,110.7,110.97,4297.0,98.022,98.1104,97.8628,98.1015,4297.0
2023-05-02 12:20:00,110.94,110.95,110.76,110.84,6792.0,98.075,98.0839,97.9159,97.9866,6792.0
2023-05-02 12:25:00,110.82,110.98,110.78,110.83,4169.0,97.9689,98.1104,97.9336,97.9778,4169.0
2023-05-02 12:30:00,110.9,110.96,110.74,110.76,9671.0,98.0397,98.0927,97.8982,97.9159,9671.0
2023-05-02 12:35:00,110.77,110.94,110.73,110.81,19482.0,97.9247,98.075,97.8894,97.9601,19482.0
2023-05-02 12:40:00,110.79,110.83,110.54,110.64,7130.0,97.9424,97.9778,97.7214,97.8098,7130.0
2023-05-02 12:45:00,110.66,110.66,110.51,110.56,7730.0,97.8275,97.8275,97.6949,97.7391,7730.0
2023-05-02 12:50:00,110.54,110.86,110.53,110.82,5683.0,97.7214,98.0043,97.7126,97.9689,5683.0
2023-05-02 12:55:00,110.81,110.81,110.65,110.8,6863.0,97.9601,97.9601,97.8186,97.9513,6863.0
2023-05-02 13:00:00,110.76,110.85,110.66,110.82,4277.0,97.9159,97.9955,97.8275,97.9689,4277.0
2023-05-02 13:05:00,110.81,110.85,110.7,110.71,6422.0,97.9601,97.9955,97.8628,97.8717,6422.0
2023-05-02 13:10:00,110.7,110.73,110.55,110.55,7039.0,97.8628,97.8894,97.7302,97.7302,7039.0
2023-05-02 13:15:00,110.6,110.66,110.52,110.61,10037.0,97.7744,97.8275,97.7037,97.7833,10037.0
2023-05-02 13:20:00,110.61,110.65,110.53,110.61,5348.0,97.7833,97.8186,97.7126,97.7833,5348.0
2023-05-02 13:25:00,110.63,110.69,110.59,110.66,3618.0,97.801,97.854,97.7656,97.8275,3618.0
2023-05-02 13:30:00,110.74,110.77,110.58,110.7,4545.0,97.8982,97.9247,97.7568,97.8628,4545.0
2023-05-02 13:35:00,110.73,110.85,110.69,110.81,4432.0,97.8894,97.9955,97.854,97.9601,4432.0
2023-05-02 13:40:00,110.75,110.86,110.73,110.86,8753.0,97.907,98.0043,97.8894,98.0043,8753.0
2023-05-02 13:45:00,110.9,111.0,110.88,110.94,7102.0,98.0397,98.1281,98.022,98.075,7102.0
2023-05-02 13:50:00,110.97,111.09,110.97,111.07,8218.0,98.1015,98.2076,98.1015,98.1899,8218.0
2023-05-02 13:55:00,111.06,111.09,110.8,110.84,9700.0,98.1811,98.2076,97.9513,97.9866,9700.0
2023-05-02 14:00:00,110.85,110.89,110.64,110.73,13107.0,97.9955,98.0308,97.8098,97.8894,13107.0
2023-05-02 14:05:00,110.74,110.76,110.56,110.68,3331.0,97.8982,97.9159,97.7391,97.8452,3331.0
2023-05-02 14:10:00,110.69,110.72,110.5,110.56,5756.0,97.854,97.8805,97.686,97.7391,5756.0
2023-05-02 14:15:00,110.58,110.82,110.42,110.82,10715.0,97.7568,97.9689,97.6153,97.9689,10715.0
2023-05-02 14:20:00,110.85,110.89,110.65,110.8,3480.0,97.9955,98.0308,97.8186,97.9513,3480.0
2023-05-02 14:25:00,110.83,110.96,110.75,110.86,6078.0,97.9778,98.0927,97.907,98.0043,6078.0
2023-05-02 14:30:00,110.93,111.03,110.88,110.98,7217.0,98.0662,98.1546,98.022,98.1104,7217.0
2023-05-02 14:35:00,111.02,111.28,111.0,111.23,15303.0,98.1457,98.3756,98.1281,98.3314,15303.0
2023-05-02 14:40:00,111.17,111.47,111.17,111.47,7318.0,98.2783,98.5436,98.2783,98.5436,7318.0
2023-05-02 14:45:00,111.42,111.69,111.41,111.62,6857.0,98.4994,98.738,98.4905,98.6762,6857.0
2023-05-02 14:50:00,111.65,111.88,111.58,111.8,12352.0,98.7027,98.906,98.6408,98.8353,12352.0
2023-05-02 14:55:00,111.84,111.93,111.67,111.77,8511.0,98.8706,98.9502,98.7204,98.8088,8511.0
2023-05-02 15:00:00,111.8,111.9,111.7,111.77,14660.0,98.8353,98.9237,98.7469,98.8088,14660.0
2023-05-02 15:05:00,111.78,112.03,111.71,112.01,7952.0,98.8176,99.0386,98.7557,99.0209,7952.0
2023-05-02 15:10:00,112.01,112.2,112.01,112.14,11136.0,99.0209,99.1889,99.0209,99.1359,11136.0
2023-05-02 15:15:00,112.16,112.22,111.86,111.91,17051.0,99.1535,99.2066,98.8883,98.9325,17051.0
2023-05-02 15:20:00,111.91,112.0,111.85,111.95,8121.0,98.9325,99.0121,98.8795,98.9679,8121.0
2023-05-02 15:25:00,111.95,112.21,111.87,112.21,16545.0,98.9679,99.1977,98.8972,99.1977,16545.0
2023-05-02 15:30:00,112.21,112.21,111.89,111.99,17830.0,99.1977,99.1977,98.9148,99.0033,17830.0
2023-05-02 15:35:00,111.92,111.99,111.8,111.91,33130.0,98.9414,99.0033,98.8353,98.9325,33130.0
2023-05-02 15:40:00,111.88,112.14,111.83,112.0,24410.0,98.906,99.1359,98.8618,99.0121,24410.0
2023-05-02 15:45:00,111.98,112.1,111.75,112.09,26110.0,98.9944,99.1005,98.7911,99.0917,26110.0
2023-05-02 15:50:00,111.98,112.24,111.84,112.24,57998.0,98.9944,99.2243,98.8706,99.2243,57998.0
2023-05-02 15:55:00,112.21,112.26,111.97,111.99,114828.0,99.1977,99.2419,98.9856,99.0033,114828.0
2023-05-03 09:30:00,113.0,113.0,112.09,112.09,22214.0,99.8961,99.8961,99.0917,99.0917,22214.0
2023-05-03 09:35:00,112.1,112.11,109.52,109.52,43704.0,99.1005,99.1093,96.8197,96.8197,43704.0
2023-05-03 09:40:00,109.63,111.37,109.23,111.2,28730.0,96.9169,98.4552,96.5633,98.3049,28730.0
2023-05-03 09:45:00,111.15,111.52,110.8,110.99,25652.0,98.2607,98.5878,97.9513,98.1192,25652.0
2023-05-03 09:50:00,111.04,111.2,110.63,110.69,38228.0,98.1634,98.3049,97.801,97.854,38228.0
2023-05-03 09:55:00,110.72,111.2,110.63,111.11,39587.0,97.8805,98.3049,97.801,98.2253,39587.0
2023-05-03 10:00:00,111.14,111.14,110.73,110.88,16306.0,98.2518,98.2518,97.8894,98.022,16306.0
2023-05-03 10:05:00,110.96,111.0,110.57,110.67,9846.0,98.0927,98.1281,97.7479,97.8363,9846.0
2023-05-03 10:10:00,110.79,110.98,110.0,110.39,30231.0,97.9424,98.1104,97.244,97.5888,30231.0
2023-05-03 10:15:00,110.41,110.5,110.19,110.24,6920.0,97.6065,97.686,97.412,97.4562,6920.0
2023-05-03 10:20:00,110.36,110.49,110.03,110.09,10169.0,97.5623,97.6772,97.2705,97.3236,10169.0
2023-05-03 10:25:00,110.15,110.24,109.54,109.54,7890.0,97.3766,97.4562,96.8374,96.8374,7890.0
2023-05-03 10:30:00,109.34,109.81,109.34,109.59,13151.0,96.6606,97.0761,96.6606,96.8816,13151.0
2023-05-03 10:35:00,109.52,110.12,109.51,109.8,13865.0,96.8197,97.3501,96.8108,97.0672,13865.0
2023-05-03 10:40:00,109.86,110.13,109.54,109.61,12566.0,97.1203,97.3589,96.8374,96.8992,12566.0
2023-05-03 10:45:00,109.59,109.7,109.35,109.7,37170.0,96.8816,96.9788,96.6694,96.9788,37170.0
2023-05-03 10:50:00,109.85,109.92,109.61,109.71,12799.0,97.1114,97.1733,96.8992,96.9877,12799.0
2023-05-03 10:55:00,109.73,110.05,109.73,110.03,11383.0,97.0053,97.2882,97.0053,97.2705,11383.0
2023-05-03 11:00:00,109.98,110.26,109.88,110.25,14663.0,97.2263,97.4739,97.1379,97.465,14663.0
2023-05-03 11:05:00,110.19,110.25,109.7,109.7,6746.0,97.412,97.465,96.9788,96.9788,6746.0
2023-05-03 11:10:00,109.77,109.89,109.66,109.79,7001.0,97.0407,97.1468,96.9434,97.0584,7001.0
2023-05-03 11:15:00,109.84,110.04,109.81,109.92,12037.0,97.1026,97.2794,97.0761,97.1733,12037.0
2023-05-03 11:20:00,110.01,110.43,109.96,110.39,9073.0,97.2529,97.6242,97.2087,97.5888,9073.0
2023-05-03 11:25:00,110.47,110.56,110.23,110.23,8329.0,97.6595,97.7391,97.4473,97.4473,8329.0
2023-05-03 11:30:00,110.18,110.4,110.02,110.05,5778.0,97.4031,97.5976,97.2617,97.2882,5778.0
2023-05-03 11:35:00,110.12,110.34,110.11,110.17,5291.0,97.3501,97.5446,97.3413,97.3943,5291.0
2023-05-03 11:40:00,110.17,110.17,109.82,110.04,7483.0,97.3943,97.3943,97.0849,97.2794,7483.0
2023-05-03 11:45:00,110.05,110.22,109.9,110.0,9178.0,97.2882,97.4385,97.1556,97.244,9178.0
2023-05-03 11:50:00,109.97,110.0,109.79,109.84,7257.0,97.2175,97.244,97.0584,97.1026,7257.0
2023-05-03 11:55:00,109.76,109.99,109.73,109.94,7472.0,97.0319,97.2352,97.0053,97.191,7472.0
2023-05-03 12:00:00,109.95,110.24,109.9,110.19,6582.0,97.1998,97.4562,97.1556,97.412,6582.0
2023-05-03 12:05:00,110.19,110.33,110.08,110.23,4286.0,97.412,97.5358,97.3147,97.4473,4286.0
2023-05-03 12:10:00,110.3,110.4,110.19,110.28,4190.0,97.5092,97.5976,97.412,97.4916,4190.0
2023-05-03 12:15:00,110.22,110.42,110.17,110.17,8909.0,97.4385,97.6153,97.3943,97.3943,8909.0
2023-05-03 12:20:00,110.14,110.39,110.05,110.3,6100.0,97.3678,97.5888,97.2882,97.5092,6100.0
2023-05-03 12:25:00,110.3,110.52,110.29,110.5,4079.0,97.5092,97.7037,97.5004,97.686,4079.0
2023-05-03 12:30:00,110.48,110.59,110.43,110.54,3888.0,97.6684,97.7656,97.6242,97.7214,3888.0
2023-05-03 12:35:00,110.5,110.58,110.46,110.48,3858.0,97.686,97.7568,97.6507,97.6684,3858.0
2023-05-03 12:40:00,110.48,110.54,110.43,110.47,3434.0,97.6684,97.7214,97.6242,97.6595,3434.0
2023-05-03 12:45:00,110.5,110.56,110.36,110.37,5200.0,97.686,97.7391,97.5623,97.5711,5200.0
2023-05-03 12:50:00,110.4,110.61,110.4,110.48,6758.0,97.5976,97.7833,97.5976,97.6684,6758.0
2023-05-03 12:55:00,110.5,110.71,110.47,110.62,4421.0,97.686,97.8717,97.6595,97.7921,4421.0
2023-05-03 13:00:00,110.62,110.7,110.44,110.49,7054.0,97.7921,97.8628,97.633,97.6772,7054.0
2023-05-03 13:05:00,110.45,110.46,110.15,110.24,9780.0,97.6418,97.6507,97.3766,97.4562,9780.0
2023-05-03 13:10:00,110.28,110.46,110.27,110.44,6115.0,97.4916,97.6507,97.4827,97.633,6115.0
2023-05-03 13:15:00,110.5,110.72,110.5,110.68,8808.0,97.686,97.8805,97.686,97.8452,8808.0
2023-05-03 13:20:00,110.68,110.77,110.56,110.72,9310.0,97.8452,97.9247,97.7391,97.8805,9310.0
2023-05-03 13:25:00,110.73,110.87,110.67,110.8,5810.0,97.8894,98.0131,97.8363,97.9513,5810.0
2023-05-03 13:30:00,110.81,110.87,110.72,110.75,5923.0,97.9601,98.0131,97.8805,97.907,5923.0
2023-05-03 13:35:00,110.71,110.74,110.55,110.72,11332.0,97.8717,97.8982,97.7302,97.8805,11332.0
2023-05-03 13:40:00,110.69,110.87,110.69,110.82,10662.0,97.854,98.0131,97.854,97.9689,10662.0
2023-05-03 13:45:00,110.83,110.92,110.66,110.92,11340.0,97.9778,98.0573,97.8275,98.0573,11340.0
2023-05-03 13:50:00,110.92,110.92,110.65,110.72,10124.0,98.0573,98.0573,97.8186,97.8805,10124.0
2023-05-03 13:55:00,110.76,110.8,110.71,110.75,4571.0,97.9159,97.9513,97.8717,97.907,4571.0
2023-05-03 14:00:00,110.6,111.0,110.3,110.37,20755.0,97.7744,98.1281,97.5092,97.5711,20755.0
2023-05-03 14:05:00,110.4,110.42,109.99,110.0,10108.0,97.5976,97.6153,97.2352,97.244,10108.0
2023-05-03 14:10:00,109.99,110.12,109.85,110.11,6112.0,97.2352,97.3501,97.1114,97.3413,6112.0
2023-05-03 14:15:00,110.16,110.34,110.01,110.15,8025.0,97.3855,97.5446,97.2529,97.3766,8025.0
2023-05-03 14:20:00,110.1,110.42,110.1,110.35,5190.0,97.3324,97.6153,97.3324,97.5534,5190.0
2023-05-03 14:25:00,110.27,110.49,110.12,110.16,7597.0,97.4827,97.6772,97.3501,97.3855,7597.0
2023-05-03 14:30:00,110.15,110.38,109.96,110.07,10727.0,97.3766,97.58,97.2087,97.3059,10727.0
2023-05-03 14:35:00,109.94,110.42,109.65,110.42,13674.0,97.191,97.6153,96.9346,97.6153,13674.0
2023-05-03 14:40:00,110.39,110.81,109.91,110.19,10440.0,97.5888,97.9601,97.1645,97.412,10440.0
2023-05-03 14:45:00,110.2,110.4,110.17,110.2,3981.0,97.4208,97.5976,97.3943,97.4208,3981.0
2023-05-03 14:50:00,110.18,110.22,109.6,109.94,10348.0,97.4031,97.4385,96.8904,97.191,10348.0
2023-05-03 14:55:00,110.05,110.3,109.77,109.97,8192.0,97.2882,97.5092,97.0407,97.2175,8192.0
2023-05-03 15:00:00,109.98,109.98,109.3,109.54,13835.0,97.2263,97.2263,96.6252,96.8374,13835.0
2023-05-03 15:05:00,109.5,109.9,108.89,109.04,16578.0,96.802,97.1556,96.2627,96.3953,16578.0
2023-05-03 15:10:00,109.0,109.0,108.3,108.39,19062.0,96.36,96.36,95.7412,95.8207,19062.0
2023-05-03 15:15:00,108.38,108.52,108.06,108.15,17935.0,95.8119,95.9356,95.529,95.6086,17935.0
2023-05-03 15:20:00,108.1,108.1,107.52,107.81,20713.0,95.5644,95.5644,95.0516,95.308,20713.0
2023-05-03 15:25:00,107.87,108.39,107.6,107.65,19104.0,95.361,95.8207,95.1223,95.1665,19104.0
2023-05-03 15:30:00,107.59,107.84,107.51,107.72,23072.0,95.1135,95.3345,95.0428,95.2284,23072.0
2023-05-03 15:35:00,107.75,107.86,107.57,107.75,20843.0,95.2549,95.3522,95.0958,95.2549,20843.0
2023-05-03 15:40:00,107.71,107.85,107.44,107.75,34840.0,95.2196,95.3433,94.9809,95.2549,34840.0
2023-05-03 15:45:00,107.71,107.93,107.5,107.65,42608.0,95.2196,95.4141,95.0339,95.1665,42608.0
2023-05-03 15:50:00,107.67,107.77,107.36,107.52,52506.0,95.1842,95.2726,94.9102,95.0516,52506.0
2023-05-03 15:55:00,107.49,107.64,107.36,107.59,89547.0,95.0251,95.1577,94.9102,95.1135,89547.0
2023-05-04 09:30:00,107.4,107.4,106.85,106.97,28855.0,94.9455,94.9455,94.4593,94.5654,28855.0
2023-05-04 09:35:00,106.76,107.11,106.7,106.7,12632.0,94.3797,94.6892,94.3267,94.3267,12632.0
2023-05-04 09:40:00,106.63,106.76,106.08,106.14,26322.0,94.2648,94.3797,93.7786,93.8316,26322.0
2023-05-04 09:45:00,106.15,106.61,106.07,106.59,31723.0,93.8405,94.2471,93.7698,94.2295,31723.0
2023-05-04 09:50:00,106.73,107.5,106.65,107.4,15672.0,94.3532,95.0339,94.2825,94.9455,15672.0
2023-05-04 09:55:00,107.31,107.54,107.09,107.1,9461.0,94.866,95.0693,94.6715,94.6803,9461.0
2023-05-04 10:00:00,107.06,107.17,106.79,106.81,7474.0,94.645,94.7422,94.4063,94.4239,7474.0
2023-05-04 10:05:00,106.82,106.93,106.66,106.8,5565.0,94.4328,94.53,94.2913,94.4151,5565.0
2023-05-04 10:10:00,106.86,106.94,106.73,106.82,16920.0,94.4681,94.5389,94.3532,94.4328,16920.0
2023-05-04 10:15:00,106.84,106.93,106.39,106.8,23193.0,94.4505,94.53,94.0526,94.4151,23193.0
2023-05-04 10:20:00,106.7,106.73,106.22,106.65,11473.0,94.3267,94.3532,93.9024,94.2825,11473.0
2023-05-04 10:25:00,106.74,106.8,106.24,106.32,8057.0,94.3621,94.4151,93.92,93.9908,8057.0
2023-05-04 10:30:00,106.52,106.61,106.41,106.59,14009.0,94.1676,94.2471,94.0703,94.2295,14009.0
2023-05-04 10:35:00,106.63,106.88,106.51,106.53,8522.0,94.2648,94.4858,94.1587,94.1764,8522.0
2023-05-04 10:40:00,106.48,106.6,106.42,106.47,22496.0,94.1322,94.2383,94.0792,94.1234,22496.0
2023-05-04 10:45:00,106.47,107.01,106.38,106.81,14651.0,94.1234,94.6008,94.0438,94.4239,14651.0
2023-05-04 10:50:00,106.71,107.07,106.66,107.0,12407.0,94.3355,94.6538,94.2913,94.5919,12407.0
2023-05-04 10:55:00,106.96,107.12,106.67,106.73,12995.0,94.5565,94.698,94.3002,94.3532,12995.0
2023-05-04 11:00:00,106.8,106.9,106.66,106.8,4733.0,94.4151,94.5035,94.2913,94.4151,4733.0
2023-05-04 11:05:00,106.81,107.45,106.81,107.27,7965.0,94.4239,94.9897,94.4239,94.8306,7965.0
2023-05-04 11:10:00,107.33,107.6,107.22,107.46,8291.0,94.8836,95.1223,94.7864,94.9986,8291.0
2023-05-04 11:15:00,107.52,107.6,107.13,107.17,10579.0,95.0516,95.1223,94.7068,94.7422,10579.0
2023-05-04 11:20:00,107.11,107.36,107.09,107.12,54993.0,94.6892,94.9102,94.6715,94.698,54993.0
2023-05-04 11:25:00,107.12,107.16,106.73,106.87,6572.0,94.698,94.7334,94.3532,94.477,6572.0
2023-05-04 11:30:00,106.88,107.07,106.86,106.88,6722.0,94.4858,94.6538,94.4681,94.4858,6722.0
2023-05-04 11:35:00,106.94,106.98,106.69,106.77,8202.0,94.5389,94.5742,94.3179,94.3886,8202.0
2023-05-04 11:40:00,106.8,106.81,106.5,106.61,6178.0,94.4151,94.4239,94.1499,94.2471,6178.0
2023-05-04 11:45:00,106.55,106.56,106.3,106.35,8419.0,94.1941,94.2029,93.9731,94.0173,8419.0
2023-05-04 11:50:00,106.37,106.42,106.17,106.17,8147.0,94.035,94.0792,93.8582,93.8582,8147.0
2023-05-04 11:55:00,106.24,106.24,105.93,106.0,12329.0,93.92,93.92,93.646,93.7079,12329.0
2023-05-04 12:00:00,106.04,106.16,105.92,105.99,5900.0,93.7432,93.8493,93.6372,93.699,5900.0
2023-05-04 12:05:00,105.99,106.06,105.82,106.06,9627.0,93.699,93.7609,93.5487,93.7609,9627.0
2023-05-04 12:10:00,106.11,106.17,105.99,106.17,9496.0,93.8051,93.8582,93.699,93.8582,9496.0
2023-05-04 12:15:00,106.12,106.52,106.12,106.49,6384.0,93.814,94.1676,93.814,94.1411,6384.0
2023-05-04 12:20:00,106.55,106.85,106.55,106.83,6907.0,94.1941,94.4593,94.1941,94.4416,6907.0
2023-05-04 12:25:00,106.85,106.91,106.76,106.9,5410.0,94.4593,94.5123,94.3797,94.5035,5410.0
2023-05-04 12:30:00,106.98,107.02,106.71,106.87,7583.0,94.5742,94.6096,94.3355,94.477,7583.0
2023-05-04 12:35:00,106.92,106.96,106.8,106.95,9505.0,94.5212,94.5565,94.4151,94.5477,9505.0
2023-05-04 12:40:00,107.0,107.09,106.96,106.97,6815.0,94.5919,94.6715,94.5565,94.5654,6815.0
2023-05-04 12:45:00,106.95,107.14,106.91,107.13,5722.0,94.5477,94.7157,94.5123,94.7068,5722.0
2023-05-04 12:50:00,107.06,107.07,106.89,106.93,5618.0,94.645,94.6538,94.4947,94.53,5618.0
2023-05-04 12:55:00,106.93,107.07,106.93,107.04,14467.0,94.53,94.6538,94.53,94.6273,14467.0
2023-05-04 13:00:00,107.09,107.16,106.73,106.83,5898.0,94.6715,94.7334,94.3532,94.4416,5898.0
2023-05-04 13:05:00,106.75,107.04,106.72,107.01,29313.0,94.3709,94.6273,94.3444,94.6008,29313.0
2023-05-04 13:10:00,107.07,107.25,107.02,107.11,8186.0,94.6538,94.8129,94.6096,94.6892,8186.0
2023-05-04 13:15:00,107.09,107.51,107.08,107.45,4218.0,94.6715,95.0428,94.6626,94.9897,4218.0
2023-05-04 13:20:00,107.45,107.77,107.44,107.7,6155.0,94.9897,95.2726,94.9809,95.2107,6155.0
2023-05-04 13:25:00,107.77,107.78,107.55,107.63,5384.0,95.2726,95.2815,95.0781,95.1489,5384.0
2023-05-04 13:30:00,107.59,107.9,107.51,107.9,3949.0,95.1135,95.3875,95.0428,95.3875,3949.0
2023-05-04 13:35:00,107.83,107.9,107.74,107.83,7025.0,95.3257,95.3875,95.2461,95.3257,7025.0
2023-05-04 13:40:00,107.79,107.81,107.64,107.71,5832.0,95.2903,95.308,95.1577,95.2196,5832.0
2023-05-04 13:45:00,107.73,107.74,107.44,107.52,5422.0,95.2373,95.2461,94.9809,95.0516,5422.0
2023-05-04 13:50:00,107.58,107.69,107.48,107.68,6021.0,95.1047,95.2019,95.0162,95.1931,6021.0
2023-05-04 13:55:00,107.69,107.82,107.64,107.79,5167.0,95.2019,95.3168,95.1577,95.2903,5167.0
2023-05-04 14:00:00,107.76,107.86,107.72,107.81,5276.0,95.2638,95.3522,95.2284,95.308,5276.0
2023-05-04 14:05:00,107.86,107.94,107.74,107.89,7012.0,95.3522,95.4229,95.2461,95.3787,7012.0
2023-05-04 14:10:00,107.89,108.04,107.81,108.01,5660.0,95.3787,95.5113,95.308,95.4848,5660.0
2023-05-04 14:15:00,107.98,107.99,107.85,107.9,6194.0,95.4583,95.4671,95.3433,95.3875,6194.0
2023-05-04 14:20:00,107.89,107.89,107.54,107.54,4863.0,95.3787,95.3787,95.0693,95.0693,4863.0
2023-05-04 14:25:00,107.55,107.55,107.33,107.33,4422.0,95.0781,95.0781,94.8836,94.8836,4422.0
2023-05-04 14:30:00,107.29,107.3,107.14,107.23,3525.0,94.8483,94.8571,94.7157,94.7952,3525.0
2023-05-04 14:35:00,107.35,107.45,107.17,107.25,12629.0,94.9013,94.9897,94.7422,94.8129,12629.0
2023-05-04 14:40:00,107.24,107.25,107.09,107.18,5473.0,94.8041,94.8129,94.6715,94.751,5473.0
2023-05-04 14:45:00,107.18,107.28,107.15,107.15,6830.0,94.751,94.8394,94.7245,94.7245,6830.0
2023-05-04 14:50:00,107.21,107.45,107.13,107.43,14344.0,94.7776,94.9897,94.7068,94.972,14344.0
2023-05-04 14:55:00,107.45,107.68,107.41,107.64,20090.0,94.9897,95.1931,94.9544,95.1577,20090.0
2023-05-04 15:00:00,107.67,107.89,107.67,107.81,10588.0,95.1842,95.3787,95.1842,95.308,10588.0
2023-05-04 15:05:00,107.81,108.02,107.78,108.0,11062.0,95.308,95.4936,95.2815,95.4759,11062.0
2023-05-04 15:10:00,108.0,108.03,107.76,107.76,31104.0,95.4759,95.5025,95.2638,95.2638,31104.0
2023-05-04 15:15:00,107.78,107.78,107.54,107.64,5770.0,95.2815,95.2815,95.0693,95.1577,5770.0
2023-05-04 15:20:00,107.68,107.81,107.55,107.79,5742.0,95.1931,95.308,95.0781,95.2903,5742.0
2023-05-04 15:25:00,107.8,107.93,107.74,107.92,9674.0,95.2991,95.4141,95.2461,95.4052,9674.0
2023-05-04 15:30:00,107.9,108.06,107.88,107.97,10970.0,95.3875,95.529,95.3699,95.4494,10970.0
2023-05-04 15:35:00,107.97,108.2,107.92,108.07,11461.0,95.4494,95.6528,95.4052,95.5378,11461.0
2023-05-04 15:40:00,108.06,108.06,107.74,107.76,17411.0,95.529,95.529,95.2461,95.2638,17411.0
2023-05-04 15:45:00,107.73,107.91,107.59,107.9,17533.0,95.2373,95.3964,95.1135,95.3875,17533.0
2023-05-04 15:50:00,107.88,107.95,107.57,107.72,34009.0,95.3699,95.4317,95.0958,95.2284,34009.0
2023-05-04 15:55:00,107.72,108.01,107.66,107.89,78482.0,95.2284,95.4848,95.1754,95.3787,78482.0
2023-05-05 09:30:00,109.35,110.02,109.33,109.68,21649.0,96.6694,97.2617,96.6517,96.9611,21649.0
2023-05-05 09:35:00,109.75,109.86,109.36,109.57,20488.0,97.023,97.1203,96.6782,96.8639,20488.0
2023-05-05 09:40:00,109.68,110.4,109.68,110.21,8557.0,96.9611,97.5976,96.9611,97.4297,8557.0
2023-05-05 09:45:00,110.07,110.08,109.66,109.77,5527.0,97.3059,97.3147,96.9434,97.0407,5527.0
2023-05-05 09:50:00,109.81,109.82,109.0,109.11,8257.0,97.0761,97.0849,96.36,96.4572,8257.0
2023-05-05 09:55:00,109.17,109.17,108.79,109.04,10019.0,96.5103,96.5103,96.1743,96.3953,10019.0
2023-05-05 10:00:00,109.12,109.43,109.05,109.17,11839.0,96.4661,96.7401,96.4042,96.5103,11839.0
2023-05-05 10:05:00,109.2,109.32,108.89,109.04,31491.0,96.5368,96.6429,96.2627,96.3953,31491.0
2023-05-05 10:10:00,109.15,109.32,109.09,109.3,10982.0,96.4926,96.6429,96.4395,96.6252,10982.0
2023-05-05 10:15:00,109.19,109.48,109.11,109.36,5166.0,96.528,96.7843,96.4572,96.6782,5166.0
2023-05-05 10:20:00,109.49,109.55,109.2,109.3,7178.0,96.7932,96.8462,96.5368,96.6252,7178.0
2023-05-05 10:25:00,109.35,109.55,109.3,109.54,7582.0,96.6694,96.8462,96.6252,96.8374,7582.0
2023-05-05 10:30:00,109.57,109.73,109.3,109.4,8083.0,96.8639,97.0053,96.6252,96.7136,8083.0
2023-05-05 10:35:00,109.4,109.47,109.29,109.42,3479.0,96.7136,96.7755,96.6164,96.7313,3479.0
2023-05-05 10:40:00,109.45,109.54,109.26,109.45,4113.0,96.7578,96.8374,96.5898,96.7578,4113.0
2023-05-05 10:45:00,109.44,109.59,109.42,109.42,6402.0,96.749,96.8816,96.7313,96.7313,6402.0
2023-05-05 10:50:00,109.45,109.62,109.4,109.45,5744.0,96.7578,96.9081,96.7136,96.7578,5744.0
2023-05-05 10:55:00,109.4,109.4,109.0,109.0,4225.0,96.7136,96.7136,96.36,96.36,4225.0
2023-05-05 11:00:00,109.08,109.41,109.04,109.41,7027.0,96.4307,96.7224,96.3953,96.7224,7027.0
2023-05-05 11:05:00,109.48,109.5,109.08,109.13,6429.0,96.7843,96.802,96.4307,96.4749,6429.0
2023-05-05 11:10:00,109.14,109.43,109.04,109.38,5531.0,96.4837,96.7401,96.3953,96.6959,5531.0
2023-05-05 11:15:00,109.41,109.46,109.18,109.19,6750.0,96.7224,96.7666,96.5191,96.528,6750.0
2023-05-05 11:20:00,109.22,109.29,109.06,109.23,4119.0,96.5545,96.6164,96.413,96.5633,4119.0
2023-05-05 11:25:00,109.22,109.22,108.98,109.13,3203.0,96.5545,96.5545,96.3423,96.4749,3203.0
2023-05-05 11:30:00,109.17,109.26,109.09,109.26,5946.0,96.5103,96.5898,96.4395,96.5898,5946.0
2023-05-05 11:35:00,109.16,109.24,109.09,109.18,5368.0,96.5014,96.5722,96.4395,96.5191,5368.0
2023-05-05 11:40:00,109.1,109.11,108.93,109.06,3412.0,96.4484,96.4572,96.2981,96.413,3412.0
2023-05-05 11:45:00,109.0,109.23,109.0,109.15,4512.0,96.36,96.5633,96.36,96.4926,4512.0
2023-05-05 11:50:00,109.14,109.19,109.04,109.08,4614.0,96.4837,96.528,96.3953,96.4307,4614.0
2023-05-05 11:55:00,109.03,109.1,108.96,109.09,2803.0,96.3865,96.4484,96.3246,96.4395,2803.0
2023-05-05 12:00:00,109.08,109.17,109.05,109.1,4589.0,96.4307,96.5103,96.4042,96.4484,4589.0
2023-05-05 12:05:00,109.05,109.19,108.94,109.15,6544.0,96.4042,96.528,96.3069,96.4926,6544.0
2023-05-05 12:10:00,109.1,109.24,109.08,109.09,2617.0,96.4484,96.5722,96.4307,96.4395,2617.0
2023-05-05 12:15:00,109.06,109.22,109.05,109.17,2670.0,96.413,96.5545,96.4042,96.5103,2670.0
2023-05-05 12:20:00,109.16,109.34,109.15,109.34,4531.0,96.5014,96.6606,96.4926,96.6606,4531.0
2023-05-05 12:25:00,109.3,109.4,109.24,109.27,5209.0,96.6252,96.7136,96.5722,96.5987,5209.0
2023-05-05 12:30:00,109.27,109.3,109.16,109.16,4329.0,96.5987,96.6252,96.5014,96.5014,4329.0
2023-05-05 12:35:00,109.19,109.19,109.05,109.12,4230.0,96.528,96.528,96.4042,96.4661,4230.0
2023-05-05 12:40:00,109.12,109.14,108.84,108.88,5093.0,96.4661,96.4837,96.2185,96.2539,5093.0
2023-05-05 12:45:00,108.84,108.9,108.57,108.61,6819.0,96.2185,96.2716,95.9798,96.0152,6819.0
2023-05-05 12:50:00,108.65,108.74,108.58,108.7,10547.0,96.0506,96.1301,95.9887,96.0948,10547.0
2023-05-05 12:55:00,108.74,109.04,108.74,109.0,23885.0,96.1301,96.3953,96.1301,96.36,23885.0
2023-05-05 13:00:00,109.02,109.14,108.98,108.98,3400.0,96.3777,96.4837,96.3423,96.3423,3400.0
2023-05-05 13:05:00,109.02,109.03,108.93,109.03,1920.0,96.3777,96.3865,96.2981,96.3865,1920.0
2023-05-05 13:10:00,109.01,109.08,108.95,108.95,4814.0,96.3688,96.4307,96.3158,96.3158,4814.0
2023-05-05 13:15:00,108.93,109.05,108.81,108.88,2836.0,96.2981,96.4042,96.192,96.2539,2836.0
2023-05-05 13:20:00,108.91,108.93,108.83,108.93,3651.0,96.2804,96.2981,96.2097,96.2981,3651.0
2023-05-05 13:25:00,109.01,109.02,108.91,108.97,3512.0,96.3688,96.3777,96.2804,96.3335,3512.0
2023-05-05 13:30:00,109.01,109.11,108.99,109.05,5940.0,96.3688,96.4572,96.3511,96.4042,5940.0
2023-05-05 13:35:00,109.08,109.11,108.95,108.98,4832.0,96.4307,96.4572,96.3158,96.3423,4832.0
2023-05-05 13:40:00,108.97,109.27,108.97,109.2,12312.0,96.3335,96.5987,96.3335,96.5368,12312.0
2023-05-05 13:45:00,109.18,109.19,109.09,109.09,4610.0,96.5191,96.528,96.4395,96.4395,4610.0
2023-05-05 13:50:00,109.11,109.17,109.09,109.14,5161.0,96.4572,96.5103,96.4395,96.4837,5161.0
2023-05-05 13:55:00,109.14,109.17,109.04,109.13,9239.0,96.4837,96.5103,96.3953,96.4749,9239.0
2023-05-05 14:00:00,109.16,109.17,109.01,109.13,10556.0,96.5014,96.5103,96.3688,96.4749,10556.0
2023-05-05 14:05:00,109.14,109.18,108.98,109.0,8642.0,96.4837,96.5191,96.3423,96.36,8642.0
2023-05-05 14:10:00,108.99,109.04,108.91,109.01,15452.0,96.3511,96.3953,96.2804,96.3688,15452.0
2023-05-05 14:15:00,109.03,109.23,109.03,109.06,24033.0,96.3865,96.5633,96.3865,96.413,24033.0
2023-05-05 14:20:00,108.98,109.14,108.92,109.03,12603.0,96.3423,96.4837,96.2893,96.3865,12603.0
2023-05-05 14:25:00,109.02,109.24,108.98,109.21,25592.0,96.3777,96.5722,96.3423,96.5456,25592.0
2023-05-05 14:30:00,109.11,109.3,109.11,109.17,3596.0,96.4572,96.6252,96.4572,96.5103,3596.0
2023-05-05 14:35:00,109.13,109.26,109.11,109.21,4823.0,96.4749,96.5898,96.4572,96.5456,4823.0
2023-05-05 14:40:00,109.25,109.29,109.19,109.2,7052.0,96.581,96.6164,96.528,96.5368,7052.0
2023-05-05 14:45:00,109.2,109.38,109.2,109.38,6836.0,96.5368,96.6959,96.5368,96.6959,6836.0
2023-05-05 14:50:00,109.35,109.43,109.31,109.42,4835.0,96.6694,96.7401,96.634,96.7313,4835.0
2023-05-05 14:55:00,109.47,109.62,109.42,109.44,5193.0,96.7755,96.9081,96.7313,96.749,5193.0
2023-05-05 15:00:00,109.45,109.59,109.39,109.55,6829.0,96.7578,96.8816,96.7048,96.8462,6829.0
2023-05-05 15:05:00,109.55,109.76,109.55,109.76,8698.0,96.8462,97.0319,96.8462,97.0319,8698.0
2023-05-05 15:10:00,109.74,109.84,109.66,109.68,10973.0,97.0142,97.1026,96.9434,96.9611,10973.0
2023-05-05 15:15:00,109.66,109.76,109.53,109.53,5493.0,96.9434,97.0319,96.8285,96.8285,5493.0
2023-05-05 15:20:00,109.54,109.56,109.4,109.43,4555.0,96.8374,96.855,96.7136,96.7401,4555.0
2023-05-05 15:25:00,109.39,109.44,109.32,109.41,9037.0,96.7048,96.749,96.6429,96.7224,9037.0
2023-05-05 15:30:00,109.39,109.44,109.31,109.4,8629.0,96.7048,96.749,96.634,96.7136,8629.0
2023-05-05 15:35:00,109.42,109.5,109.29,109.48,8915.0,96.7313,96.802,96.6164,96.7843,8915.0
2023-05-05 15:40:00,109.47,109.49,109.33,109.41,10676.0,96.7755,96.7932,96.6517,96.7224,10676.0
2023-05-05 15:45:00,109.39,109.43,109.23,109.34,15297.0,96.7048,96.7401,96.5633,96.6606,15297.0
2023-05-05 15:50:00,109.3,109.34,109.22,109.26,25254.0,96.6252,96.6606,96.5545,96.5898,25254.0
2023-05-05 15:55:00,109.28,109.59,109.22,109.58,87372.0,96.6075,96.8816,96.5545,96.8727,87372.0
2023-05-08 09:30:00,109.25,109.54,109.05,109.19,17854.0,96.581,96.8374,96.4042,96.528,17854.0
2023-05-08 09:35:00,109.22,109.53,109.2,109.31,3427.0,96.5545,96.8285,96.5368,96.634,3427.0
2023-05-08 09:40:00,109.3,109.72,109.29,109.66,5337.0,96.6252,96.9965,96.6164,96.9434,5337.0
2023-05-08 09:45:00,109.62,109.66,109.08,109.08,2821.0,96.9081,96.9434,96.4307,96.4307,2821.0
2023-05-08 09:50:00,109.0,109.24,108.9,109.04,7302.0,96.36,96.5722,96.2716,96.3953,7302.0
2023-05-08 09:55:00,108.98,109.42,108.97,109.37,13172.0,96.3423,96.7313,96.3335,96.6871,13172.0
2023-05-08 10:00:00,109.33,109.49,109.2,109.49,10989.0,96.6517,96.7932,96.5368,96.7932,10989.0
2023-05-08 10:05:00,109.34,109.4,109.12,109.17,5277.0,96.6606,96.7136,96.4661,96.5103,5277.0
2023-05-08 10:10:00,109.12,109.13,108.74,108.76,42371.0,96.4661,96.4749,96.1301,96.1478,42371.0
2023-05-08 10:15:00,108.77,108.77,108.45,108.59,9285.0,96.1567,96.1567,95.8738,95.9975,9285.0
2023-05-08 10:20:00,108.49,108.49,108.16,108.25,6836.0,95.9091,95.9091,95.6174,95.697,6836.0
2023-05-08 10:25:00,108.23,108.38,108.09,108.17,10439.0,95.6793,95.8119,95.5555,95.6262,10439.0
2023-05-08 10:30:00,108.18,108.38,108.18,108.29,6974.0,95.6351,95.8119,95.6351,95.7323,6974.0
2023-05-08 10:35:00,108.33,108.47,108.27,108.47,22605.0,95.7677,95.8914,95.7146,95.8914,22605.0
2023-05-08 10:40:00,108.47,108.55,108.33,108.53,3481.0,95.8914,95.9622,95.7677,95.9445,3481.0
2023-05-08 10:45:00,108.64,108.67,108.52,108.59,4478.0,96.0417,96.0683,95.9356,95.9975,4478.0
2023-05-08 10:50:00,108.66,108.75,108.58,108.62,5455.0,96.0594,96.139,95.9887,96.0241,5455.0
2023-05-08 10:55:00,108.58,108.7,108.48,108.67,4201.0,95.9887,96.0948,95.9003,96.0683,4201.0
2023-05-08 11:00:00,108.64,108.89,108.6,108.89,2450.0,96.0417,96.2627,96.0064,96.2627,2450.0
2023-05-08 11:05:00,108.9,108.97,108.77,108.85,13407.0,96.2716,96.3335,96.1567,96.2274,13407.0
2023-05-08 11:10:00,108.79,108.96,108.68,108.68,2025.0,96.1743,96.3246,96.0771,96.0771,2025.0
2023-05-08 11:15:00,108.65,108.76,108.5,108.52,4790.0,96.0506,96.1478,95.918,95.9356,4790.0
2023-05-08 11:20:00,108.51,108.6,108.48,108.59,4601.0,95.9268,96.0064,95.9003,95.9975,4601.0
2023-05-08 11:25:00,108.53,108.6,108.45,108.5,3521.0,95.9445,96.0064,95.8738,95.918,3521.0
2023-05-08 11:30:00,108.48,108.62,108.38,108.62,4972.0,95.9003,96.0241,95.8119,96.0241,4972.0
2023-05-08 11:35:00,108.58,108.64,108.53,108.53,1467.0,95.9887,96.0417,95.9445,95.9445,1467.0
2023-05-08 11:40:00,108.56,108.7,108.52,108.7,1919.0,95.971,96.0948,95.9356,96.0948,1919.0
2023-05-08 11:45:00,108.7,108.89,108.7,108.81,2717.0,96.0948,96.2627,96.0948,96.192,2717.0
2023-05-08 11:50:00,108.8,108.83,108.69,108.74,4147.0,96.1832,96.2097,96.0859,96.1301,4147.0
2023-05-08 11:55:00,108.77,108.78,108.63,108.64,5884.0,96.1567,96.1655,96.0329,96.0417,5884.0
2023-05-08 12:00:00,108.57,108.72,108.47,108.62,3610.0,95.9798,96.1125,95.8914,96.0241,3610.0
2023-05-08 12:05:00,108.52,108.64,108.49,108.63,2001.0,95.9356,96.0417,95.9091,96.0329,2001.0
2023-05-08 12:10:00,108.55,108.56,108.44,108.48,6498.0,95.9622,95.971,95.8649,95.9003,6498.0
2023-05-08 12:15:00,108.46,108.55,108.39,108.5,2540.0,95.8826,95.9622,95.8207,95.918,2540.0
2023-05-08 12:20:00,108.53,108.53,108.4,108.43,1556.0,95.9445,95.9445,95.8296,95.8561,1556.0
2023-05-08 12:25:00,108.46,108.52,108.41,108.5,5420.0,95.8826,95.9356,95.8384,95.918,5420.0
2023-05-08 12:30:00,108.55,108.61,108.49,108.51,2225.0,95.9622,96.0152,95.9091,95.9268,2225.0
2023-05-08 12:35:00,108.49,108.49,108.34,108.43,3174.0,95.9091,95.9091,95.7765,95.8561,3174.0
2023-05-08 12:40:00,108.42,108.46,108.31,108.38,4998.0,95.8472,95.8826,95.75,95.8119,4998.0
2023-05-08 12:45:00,108.36,108.36,108.13,108.18,3080.0,95.7942,95.7942,95.5909,95.6351,3080.0
2023-05-08 12:50:00,108.23,108.23,108.06,108.06,1488.0,95.6793,95.6793,95.529,95.529,1488.0
2023-05-08 12:55:00,108.03,108.1,108.0,108.03,4872.0,95.5025,95.5644,95.4759,95.5025,4872.0
2023-05-08 13:00:00,108.0,108.02,107.96,107.97,4359.0,95.4759,95.4936,95.4406,95.4494,4359.0
2023-05-08 13:05:00,108.0,108.03,107.94,107.95,1948.0,95.4759,95.5025,95.4229,95.4317,1948.0
2023-05-08 13:10:00,107.93,107.97,107.89,107.91,3122.0,95.4141,95.4494,95.3787,95.3964,3122.0
2023-05-08 13:15:00,107.92,108.0,107.89,108.0,2157.0,95.4052,95.4759,95.3787,95.4759,2157.0
2023-05-08 13:20:00,108.05,108.14,108.03,108.05,12289.0,95.5201,95.5997,95.5025,95.5201,12289.0
2023-05-08 13:25:00,108.02,108.08,107.96,108.04,1885.0,95.4936,95.5467,95.4406,95.5113,1885.0
2023-05-08 13:30:00,108.04,108.23,108.04,108.2,2177.0,95.5113,95.6793,95.5113,95.6528,2177.0
2023-05-08 13:35:00,108.21,108.25,108.12,108.25,7754.0,95.6616,95.697,95.582,95.697,7754.0
2023-05-08 13:40:00,108.27,108.34,108.2,108.31,3256.0,95.7146,95.7765,95.6528,95.75,3256.0
2023-05-08 13:45:00,108.39,108.46,108.32,108.44,2730.0,95.8207,95.8826,95.7588,95.8649,2730.0
2023-05-08 13:50:00,108.4,108.43,108.38,108.4,1250.0,95.8296,95.8561,95.8119,95.8296,1250.0
2023-05-08 13:55:00,108.43,108.47,108.37,108.39,1023.0,95.8561,95.8914,95.803,95.8207,1023.0
2023-05-08 14:00:00,108.44,108.6,108.44,108.48,7453.0,95.8649,96.0064,95.8649,95.9003,7453.0
2023-05-08 14:05:00,108.46,108.53,108.16,108.37,9896.0,95.8826,95.9445,95.6174,95.803,9896.0
2023-05-08 14:10:00,108.36,108.68,108.27,108.61,7974.0,95.7942,96.0771,95.7146,96.0152,7974.0
2023-05-08 14:15:00,108.65,108.75,108.59,108.74,4599.0,96.0506,96.139,95.9975,96.1301,4599.0
2023-05-08 14:20:00,108.74,108.94,108.69,108.83,16613.0,96.1301,96.3069,96.0859,96.2097,16613.0
2023-05-08 14:25:00,108.85,108.9,108.79,108.88,1884.0,96.2274,96.2716,96.1743,96.2539,1884.0
2023-05-08 14:30:00,108.81,108.93,108.81,108.85,2961.0,96.192,96.2981,96.192,96.2274,2961.0
2023-05-08 14:35:00,108.87,108.93,108.76,108.77,15510.0,96.2451,96.2981,96.1478,96.1567,15510.0
2023-05-08 14:40:00,108.74,108.85,108.71,108.72,3870.0,96.1301,96.2274,96.1036,96.1125,3870.0
2023-05-08 14:45:00,108.74,108.81,108.68,108.74,3347.0,96.1301,96.192,96.0771,96.1301,3347.0
2023-05-08 14:50:00,108.74,108.75,108.67,108.68,2841.0,96.1301,96.139,96.0683,96.0771,2841.0
2023-05-08 14:55:00,108.67,108.77,108.67,108.77,3036.0,96.0683,96.1567,96.0683,96.1567,3036.0
2023-05-08 15:00:00,108.71,108.74,108.61,108.64,4975.0,96.1036,96.1301,96.0152,96.0417,4975.0
2023-05-08 15:05:00,108.7,108.76,108.68,108.71,5401.0,96.0948,96.1478,96.0771,96.1036,5401.0
2023-05-08 15:10:00,108.72,108.75,108.55,108.61,3864.0,96.1125,96.139,95.9622,96.0152,3864.0
2023-05-08 15:15:00,108.65,108.85,108.61,108.82,9628.0,96.0506,96.2274,96.0152,96.2009,9628.0
2023-05-08 15:20:00,108.84,108.9,108.77,108.77,7388.0,96.2185,96.2716,96.1567,96.1567,7388.0
2023-05-08 15:25:00,108.75,108.75,108.54,108.58,3250.0,96.139,96.139,95.9533,95.9887,3250.0
2023-05-08 15:30:00,108.53,108.66,108.52,108.66,7301.0,95.9445,96.0594,95.9356,96.0594,7301.0
2023-05-08 15:35:00,108.66,108.68,108.42,108.47,14468.0,96.0594,96.0771,95.8472,95.8914,14468.0
2023-05-08 15:40:00,108.47,108.58,108.43,108.45,12063.0,95.8914,95.9887,95.8561,95.8738,12063.0
2023-05-08 15:45:00,108.44,108.5,108.33,108.35,12738.0,95.8649,95.918,95.7677,95.7854,12738.0
2023-05-08 15:50:00,108.3,108.36,108.18,108.25,20472.0,95.7412,95.7942,95.6351,95.697,20472.0
2023-05-08 15:55:00,108.25,108.26,107.93,108.01,86479.0,95.697,95.7058,95.4141,95.4848,86479.0
2023-05-09 09:30:00,107.3,107.4,105.3,105.9,47995.0,94.8571,94.9455,93.089,93.6195,47995.0
2023-05-09 09:35:00,106.02,106.02,105.3,105.31,14184.0,93.7256,93.7256,93.089,93.0979,14184.0
2023-05-09 09:40:00,105.35,105.8,105.21,105.72,12675.0,93.1333,93.5311,93.0095,93.4603,12675.0
2023-05-09 09:45:00,105.73,105.94,105.6,105.75,17832.0,93.4692,93.6548,93.3543,93.4869,17832.0
2023-05-09 09:50:00,105.77,105.78,105.16,105.29,12869.0,93.5045,93.5134,92.9653,93.0802,12869.0
2023-05-09 09:55:00,105.3,105.47,105.08,105.13,11503.0,93.089,93.2393,92.8946,92.9388,11503.0
2023-05-09 10:00:00,105.21,105.57,105.14,105.24,15729.0,93.0095,93.3277,92.9476,93.036,15729.0
2023-05-09 10:05:00,105.34,105.41,105.01,105.05,26961.0,93.1244,93.1863,92.8327,92.868,26961.0
2023-05-09 10:10:00,105.05,105.41,104.88,105.35,26959.0,92.868,93.1863,92.7178,93.1333,26959.0
2023-05-09 10:15:00,105.21,105.75,105.07,105.75,15529.0,93.0095,93.4869,92.8857,93.4869,15529.0
2023-05-09 10:20:00,105.79,105.96,105.65,105.84,6491.0,93.5222,93.6725,93.3985,93.5664,6491.0
2023-05-09 10:25:00,105.86,106.28,105.82,106.14,4315.0,93.5841,93.9554,93.5487,93.8316,4315.0
2023-05-09 10:30:00,106.19,106.35,106.04,106.16,7537.0,93.8758,94.0173,93.7432,93.8493,7537.0
2023-05-09 10:35:00,106.18,106.3,106.03,106.22,7627.0,93.867,93.9731,93.7344,93.9024,7627.0
2023-05-09 10:40:00,106.17,106.32,106.16,106.31,9394.0,93.8582,93.9908,93.8493,93.9819,9394.0
2023-05-09 10:45:00,106.4,106.4,106.14,106.14,1647.0,94.0615,94.0615,93.8316,93.8316,1647.0
2023-05-09 10:50:00,106.06,106.06,105.81,105.96,6082.0,93.7609,93.7609,93.5399,93.6725,6082.0
2023-05-09 10:55:00,106.0,106.2,105.93,106.04,6389.0,93.7079,93.8847,93.646,93.7432,6389.0
2023-05-09 11:00:00,106.08,106.2,106.01,106.04,6359.0,93.7786,93.8847,93.7167,93.7432,6359.0
2023-05-09 11:05:00,106.0,106.07,105.94,106.05,5039.0,93.7079,93.7698,93.6548,93.7521,5039.0
2023-05-09 11:10:00,106.1,106.16,105.98,106.08,4281.0,93.7963,93.8493,93.6902,93.7786,4281.0
2023-05-09 11:15:00,106.13,106.3,106.08,106.3,6095.0,93.8228,93.9731,93.7786,93.9731,6095.0
2023-05-09 11:20:00,106.3,106.42,106.29,106.31,4503.0,93.9731,94.0792,93.9642,93.9819,4503.0
2023-05-09 11:25:00,106.27,106.29,106.15,106.16,3302.0,93.9466,93.9642,93.8405,93.8493,3302.0
2023-05-09 11:30:00,106.23,106.43,106.22,106.43,7140.0,93.9112,94.088,93.9024,94.088,7140.0
2023-05-09 11:35:00,106.43,106.52,106.24,106.24,5581.0,94.088,94.1676,93.92,93.92,5581.0
2023-05-09 11:40:00,106.17,106.21,106.08,106.16,6377.0,93.8582,93.8935,93.7786,93.8493,6377.0
2023-05-09 11:45:00,106.19,106.24,106.12,106.24,3651.0,93.8758,93.92,93.814,93.92,3651.0
2023-05-09 11:50:00,106.29,106.29,106.14,106.15,2370.0,93.9642,93.9642,93.8316,93.8405,2370.0
2023-05-09 11:55:00,106.2,106.21,106.19,106.19,741.0,93.8847,93.8935,93.8758,93.8758,741.0
2023-05-09 12:00:00,106.16,106.59,106.15,106.58,8734.0,93.8493,94.2295,93.8405,94.2206,8734.0
2023-05-09 12:05:00,106.65,106.8,106.6,106.63,3091.0,94.2825,94.4151,94.2383,94.2648,3091.0
2023-05-09 12:10:00,106.7,106.7,106.53,106.6,2468.0,94.3267,94.3267,94.1764,94.2383,2468.0
2023-05-09 12:15:00,106.51,106.67,106.47,106.62,2139.0,94.1587,94.3002,94.1234,94.256,2139.0
2023-05-09 12:20:00,106.6,106.9,106.6,106.8,11526.0,94.2383,94.5035,94.2383,94.4151,11526.0
2023-05-09 12:25:00,106.77,106.87,106.66,106.71,4438.0,94.3886,94.477,94.2913,94.3355,4438.0
2023-05-09 12:30:00,106.73,106.84,106.73,106.8,2313.0,94.3532,94.4505,94.3532,94.4151,2313.0
2023-05-09 12:35:00,106.85,106.91,106.83,106.85,6383.0,94.4593,94.5123,94.4416,94.4593,6383.0
2023-05-09 12:40:00,106.84,106.92,106.81,106.84,2534.0,94.4505,94.5212,94.4239,94.4505,2534.0
2023-05-09 12:45:00,106.87,106.87,106.76,106.8,4931.0,94.477,94.477,94.3797,94.4151,4931.0
2023-05-09 12:50:00,106.79,106.98,106.78,106.87,5717.0,94.4063,94.5742,94.3974,94.477,5717.0
2023-05-09 12:55:00,106.9,106.93,106.82,106.93,7374.0,94.5035,94.53,94.4328,94.53,7374.0
2023-05-09 13:00:00,106.94,106.94,106.78,106.85,3513.0,94.5389,94.5389,94.3974,94.4593,3513.0
2023-05-09 13:05:00,106.82,106.95,106.82,106.84,3361.0,94.4328,94.5477,94.4328,94.4505,3361.0
2023-05-09 13:10:00,106.86,106.9,106.83,106.9,2358.0,94.4681,94.5035,94.4416,94.5035,2358.0
2023-05-09 13:15:00,106.86,106.96,106.86,106.9,4933.0,94.4681,94.5565,94.4681,94.5035,4933.0
2023-05-09 13:20:00,106.87,106.99,106.87,106.94,2946.0,94.477,94.5831,94.477,94.5389,2946.0
2023-05-09 13:25:00,106.95,106.97,106.81,106.83,6893.0,94.5477,94.5654,94.4239,94.4416,6893.0
2023-05-09 13:30:00,106.8,106.96,106.8,106.88,7212.0,94.4151,94.5565,94.4151,94.4858,7212.0
2023-05-09 13:35:00,106.89,106.94,106.73,106.75,5318.0,94.4947,94.5389,94.3532,94.3709,5318.0
2023-05-09 13:40:00,106.75,106.8,106.69,106.8,11411.0,94.3709,94.4151,94.3179,94.4151,11411.0
2023-05-09 13:45:00,106.79,107.0,106.73,106.98,5334.0,94.4063,94.5919,94.3532,94.5742,5334.0
2023-05-09 13:50:00,106.96,107.0,106.92,106.95,5612.0,94.5565,94.5919,94.5212,94.5477,5612.0
2023-05-09 13:55:00,106.93,107.06,106.92,107.05,3476.0,94.53,94.645,94.5212,94.6361,3476.0
2023-05-09 14:00:00,107.03,107.17,107.03,107.17,1713.0,94.6184,94.7422,94.6184,94.7422,1713.0
2023-05-09 14:05:00,107.08,107.09,106.95,106.98,3760.0,94.6626,94.6715,94.5477,94.5742,3760.0
2023-05-09 14:10:00,107.0,107.08,106.91,107.08,7617.0,94.5919,94.6626,94.5123,94.6626,7617.0
2023-05-09 14:15:00,107.1,107.13,107.06,107.08,3309.0,94.6803,94.7068,94.645,94.6626,3309.0
2023-05-09 14:20:00,107.11,107.12,106.95,106.95,2684.0,94.6892,94.698,94.5477,94.5477,2684.0
2023-05-09 14:25:00,106.98,107.02,106.9,106.93,2997.0,94.5742,94.6096,94.5035,94.53,2997.0
2023-05-09 14:30:00,106.95,107.07,106.94,107.06,6229.0,94.5477,94.6538,94.5389,94.645,6229.0
2023-05-09 14:35:00,107.07,107.15,107.03,107.03,5501.0,94.6538,94.7245,94.6184,94.6184,5501.0
2023-05-09 14:40:00,107.0,107.27,106.97,107.23,8772.0,94.5919,94.8306,94.5654,94.7952,8772.0
2023-05-09 14:45:00,107.25,107.35,107.18,107.34,2523.0,94.8129,94.9013,94.751,94.8925,2523.0
2023-05-09 14:50:00,107.4,107.49,107.23,107.27,15773.0,94.9455,95.0251,94.7952,94.8306,15773.0
2023-05-09 14:55:00,107.31,107.41,107.24,107.38,2784.0,94.866,94.9544,94.8041,94.9278,2784.0
2023-05-09 15:00:00,107.41,107.42,107.32,107.36,3239.0,94.9544,94.9632,94.8748,94.9102,3239.0
2023-05-09 15:05:00,107.33,107.52,107.32,107.51,7176.0,94.8836,95.0516,94.8748,95.0428,7176.0
2023-05-09 15:10:00,107.53,107.55,107.3,107.3,10376.0,95.0605,95.0781,94.8571,94.8571,10376.0
2023-05-09 15:15:00,107.3,107.32,107.21,107.21,7678.0,94.8571,94.8748,94.7776,94.7776,7678.0
2023-05-09 15:20:00,107.15,107.18,107.1,107.1,3805.0,94.7245,94.751,94.6803,94.6803,3805.0
2023-05-09 15:25:00,107.14,107.18,107.06,107.06,3933.0,94.7157,94.751,94.645,94.645,3933.0
2023-05-09 15:30:00,107.07,107.08,106.85,106.97,17196.0,94.6538,94.6626,94.4593,94.5654,17196.0
2023-05-09 15:35:00,106.98,107.01,106.91,106.92,7281.0,94.5742,94.6008,94.5123,94.5212,7281.0
2023-05-09 15:40:00,106.93,106.93,106.76,106.79,12350.0,94.53,94.53,94.3797,94.4063,12350.0
2023-05-09 15:45:00,106.79,106.83,106.7,106.83,21974.0,94.4063,94.4416,94.3267,94.4416,21974.0
2023-05-09 15:50:00,106.81,106.81,106.62,106.69,36720.0,94.4239,94.4239,94.256,94.3179,36720.0
2023-05-09 15:55:00,106.66,106.69,106.43,106.54,71340.0,94.2913,94.3179,94.088,94.1853,71340.0
2023-05-10 09:30:00,107.29,107.7,107.15,107.2,22620.0,94.8483,95.2107,94.7245,94.7687,22620.0
2023-05-10 09:35:00,107.3,107.3,106.63,106.68,14993.0,94.8571,94.8571,94.2648,94.309,14993.0
2023-05-10 09:40:00,106.6,106.6,106.12,106.29,6077.0,94.2383,94.2383,93.814,93.9642,6077.0
2023-05-10 09:45:00,106.21,106.38,105.97,106.07,5936.0,93.8935,94.0438,93.6814,93.7698,5936.0
2023-05-10 09:50:00,106.1,106.26,105.87,105.89,5914.0,93.7963,93.9377,93.5929,93.6106,5914.0
2023-05-10 09:55:00,105.97,106.05,105.82,105.87,10632.0,93.6814,93.7521,93.5487,93.5929,10632.0
2023-05-10 10:00:00,105.84,106.25,105.69,106.15,18115.0,93.5664,93.9289,93.4338,93.8405,18115.0
2023-05-10 10:05:00,106.24,106.3,105.85,105.89,18152.0,93.92,93.9731,93.5753,93.6106,18152.0
2023-05-10 10:10:00,105.78,105.93,105.65,105.68,5835.0,93.5134,93.646,93.3985,93.425,5835.0
2023-05-10 10:15:00,105.68,105.75,105.14,105.29,7500.0,93.425,93.4869,92.9476,93.0802,7500.0
2023-05-10 10:20:00,105.3,105.48,105.17,105.42,6055.0,93.089,93.2482,92.9741,93.1951,6055.0
2023-05-10 10:25:00,105.49,105.68,105.38,105.38,3927.0,93.257,93.425,93.1598,93.1598,3927.0
2023-05-10 10:30:00,105.41,105.61,105.37,105.48,5443.0,93.1863,93.3631,93.1509,93.2482,5443.0
2023-05-10 10:35:00,105.41,105.58,105.2,105.33,5772.0,93.1863,93.3366,93.0006,93.1156,5772.0
2023-05-10 10:40:00,105.34,105.41,105.15,105.23,5102.0,93.1244,93.1863,92.9564,93.0272,5102.0
2023-05-10 10:45:00,105.2,105.48,105.05,105.42,4869.0,93.0006,93.2482,92.868,93.1951,4869.0
2023-05-10 10:50:00,105.38,105.53,105.17,105.52,5325.0,93.1598,93.2924,92.9741,93.2835,5325.0
2023-05-10 10:55:00,105.44,105.49,105.38,105.4,3458.0,93.2128,93.257,93.1598,93.1775,3458.0
2023-05-10 11:00:00,105.49,105.6,105.49,105.58,5387.0,93.257,93.3543,93.257,93.3366,5387.0
2023-05-10 11:05:00,105.58,105.76,105.44,105.74,9934.0,93.3366,93.4957,93.2128,93.478,9934.0
2023-05-10 11:10:00,105.78,106.14,105.78,106.07,26740.0,93.5134,93.8316,93.5134,93.7698,26740.0
2023-05-10 11:15:00,105.98,106.46,105.98,106.46,7907.0,93.6902,94.1145,93.6902,94.1145,7907.0
2023-05-10 11:20:00,106.43,106.57,106.25,106.25,7408.0,94.088,94.2118,93.9289,93.9289,7408.0
2023-05-10 11:25:00,106.28,106.29,106.22,106.24,3163.0,93.9554,93.9642,93.9024,93.92,3163.0
2023-05-10 11:30:00,106.29,106.47,106.23,106.43,7287.0,93.9642,94.1234,93.9112,94.088,7287.0
2023-05-10 11:35:00,106.42,106.47,106.28,106.39,4772.0,94.0792,94.1234,93.9554,94.0526,4772.0
2023-05-10 11:40:00,106.44,106.54,106.4,106.44,60971.0,94.0969,94.1853,94.0615,94.0969,60971.0
2023-05-10 11:45:00,106.42,106.44,106.31,106.31,12717.0,94.0792,94.0969,93.9819,93.9819,12717.0
2023-05-10 11:50:00,106.37,106.53,106.28,106.46,4160.0,94.035,94.1764,93.9554,94.1145,4160.0
2023-05-10 11:55:00,106.46,106.54,106.33,106.51,3808.0,94.1145,94.1853,93.9996,94.1587,3808.0
2023-05-10 12:00:00,106.44,106.49,106.24,106.26,5931.0,94.0969,94.1411,93.92,93.9377,5931.0
2023-05-10 12:05:00,106.23,106.4,106.15,106.39,3985.0,93.9112,94.0615,93.8405,94.0526,3985.0
2023-05-10 12:10:00,106.34,106.49,106.25,106.4,6184.0,94.0084,94.1411,93.9289,94.0615,6184.0
2023-05-10 12:15:00,106.36,106.52,106.31,106.5,4044.0,94.0261,94.1676,93.9819,94.1499,4044.0
2023-05-10 12:20:00,106.43,106.52,106.4,106.46,4752.0,94.088,94.1676,94.0615,94.1145,4752.0
2023-05-10 12:25:00,106.51,106.52,106.26,106.26,3343.0,94.1587,94.1676,93.9377,93.9377,3343.0
2023-05-10 12:30:00,106.26,106.3,106.12,106.14,5643.0,93.9377,93.9731,93.814,93.8316,5643.0
2023-05-10 12:35:00,106.11,106.12,105.92,105.99,4312.0,93.8051,93.814,93.6372,93.699,4312.0
2023-05-10 12:40:00,106.0,106.14,106.0,106.14,2207.0,93.7079,93.8316,93.7079,93.8316,2207.0
2023-05-10 12:45:00,106.12,106.15,106.02,106.06,4793.0,93.814,93.8405,93.7256,93.7609,4793.0
2023-05-10 12:50:00,106.02,106.11,105.87,105.87,2479.0,93.7256,93.8051,93.5929,93.5929,2479.0
2023-05-10 12:55:00,105.9,106.0,105.71,105.91,13822.0,93.6195,93.7079,93.4515,93.6283,13822.0
2023-05-10 13:00:00,105.86,105.86,105.61,105.62,3509.0,93.5841,93.5841,93.3631,93.3719,3509.0
2023-05-10 13:05:00,105.65,105.67,105.53,105.53,9271.0,93.3985,93.4161,93.2924,93.2924,9271.0
2023-05-10 13:10:00,105.55,105.63,105.45,105.53,5483.0,93.3101,93.3808,93.2217,93.2924,5483.0
2023-05-10 13:15:00,105.5,105.62,105.45,105.62,2825.0,93.2659,93.3719,93.2217,93.3719,2825.0
2023-05-10 13:20:00,105.57,105.68,105.43,105.57,5261.0,93.3277,93.425,93.204,93.3277,5261.0
2023-05-10 13:25:00,105.51,105.65,105.43,105.65,4968.0,93.2747,93.3985,93.204,93.3985,4968.0
2023-05-10 13:30:00,105.62,105.91,105.61,105.88,12188.0,93.3719,93.6283,93.3631,93.6018,12188.0
2023-05-10 13:35:00,105.82,105.9,105.67,105.69,5657.0,93.5487,93.6195,93.4161,93.4338,5657.0
2023-05-10 13:40:00,105.68,105.81,105.68,105.81,1838.0,93.425,93.5399,93.425,93.5399,1838.0
2023-05-10 13:45:00,105.81,105.96,105.79,105.95,5263.0,93.5399,93.6725,93.5222,93.6637,5263.0
2023-05-10 13:50:00,105.99,106.05,105.91,106.0,3433.0,93.699,93.7521,93.6283,93.7079,3433.0
2023-05-10 13:55:00,105.96,106.08,105.91,106.04,9884.0,93.6725,93.7786,93.6283,93.7432,9884.0
2023-05-10 14:00:00,106.08,106.08,105.94,106.07,5214.0,93.7786,93.7786,93.6548,93.7698,5214.0
2023-05-10 14:05:00,106.08,106.25,106.05,106.21,3875.0,93.7786,93.9289,93.7521,93.8935,3875.0
2023-05-10 14:10:00,106.23,106.38,106.2,106.28,3437.0,93.9112,94.0438,93.8847,93.9554,3437.0
2023-05-10 14:15:00,106.29,106.41,106.26,106.35,3243.0,93.9642,94.0703,93.9377,94.0173,3243.0
2023-05-10 14:20:00,106.33,106.33,106.22,106.23,2293.0,93.9996,93.9996,93.9024,93.9112,2293.0
2023-05-10 14:25:00,106.2,106.47,106.18,106.46,53577.0,93.8847,94.1234,93.867,94.1145,53577.0
2023-05-10 14:30:00,106.48,106.63,106.48,106.63,2261.0,94.1322,94.2648,94.1322,94.2648,2261.0
2023-05-10 14:35:00,106.65,106.72,106.57,106.64,2539.0,94.2825,94.3444,94.2118,94.2737,2539.0
2023-05-10 14:40:00,106.64,106.79,106.64,106.74,2293.0,94.2737,94.4063,94.2737,94.3621,2293.0
2023-05-10 14:45:00,106.74,106.74,106.45,106.45,2873.0,94.3621,94.3621,94.1057,94.1057,2873.0
2023-05-10 14:50:00,106.42,106.58,106.42,106.48,3848.0,94.0792,94.2206,94.0792,94.1322,3848.0
2023-05-10 14:55:00,106.5,106.55,106.5,106.54,1335.0,94.1499,94.1941,94.1499,94.1853,1335.0
2023-05-10 15:00:00,106.52,106.62,106.5,106.53,3579.0,94.1676,94.256,94.1499,94.1764,3579.0
2023-05-10 15:05:00,106.57,106.7,106.56,106.68,2293.0,94.2118,94.3267,94.2029,94.309,2293.0
2023-05-10 15:10:00,106.7,106.75,106.49,106.49,8562.0,94.3267,94.3709,94.1411,94.1411,8562.0
2023-05-10 15:15:00,106.43,106.61,106.42,106.61,2325.0,94.088,94.2471,94.0792,94.2471,2325.0
2023-05-10 15:20:00,106.63,106.93,106.61,106.93,6420.0,94.2648,94.53,94.2471,94.53,6420.0
2023-05-10 15:25:00,106.93,107.13,106.87,106.88,4255.0,94.53,94.7068,94.477,94.4858,4255.0
2023-05-10 15:30:00,106.87,107.1,106.82,106.95,10965.0,94.477,94.6803,94.4328,94.5477,10965.0
2023-05-10 15:35:00,106.97,106.99,106.86,106.93,7379.0,94.5654,94.5831,94.4681,94.53,7379.0
2023-05-10 15:40:00,106.98,107.03,106.87,106.91,13310.0,94.5742,94.6184,94.477,94.5123,13310.0
2023-05-10 15:45:00,106.9,106.9,106.73,106.84,9090.0,94.5035,94.5035,94.3532,94.4505,9090.0
2023-05-10 15:50:00,106.75,106.8,106.41,106.54,26659.0,94.3709,94.4151,94.0703,94.1853,26659.0
2023-05-10 15:55:00,106.54,106.65,106.36,106.57,76134.0,94.1853,94.2825,94.0261,94.2118,76134.0
2023-05-11 09:30:00,105.45,105.9,104.68,105.28,24189.0,93.2217,93.6195,92.5409,93.0714,24189.0
2023-05-11 09:35:00,105.2,105.55,105.18,105.45,3159.0,93.0006,93.3101,92.983,93.2217,3159.0
2023-05-11 09:40:00,105.5,105.75,105.5,105.64,2815.0,93.2659,93.4869,93.2659,93.3896,2815.0
2023-05-11 09:45:00,105.6,105.67,105.0,105.0,6263.0,93.3543,93.4161,92.8238,92.8238,6263.0
2023-05-11 09:50:00,104.92,105.21,104.83,104.98,5137.0,92.7531,93.0095,92.6736,92.8062,5137.0
2023-05-11 09:55:00,105.0,105.26,104.92,104.98,8792.0,92.8238,93.0537,92.7531,92.8062,8792.0
2023-05-11 10:00:00,105.01,105.2,104.92,105.15,6143.0,92.8327,93.0006,92.7531,92.9564,6143.0
2023-05-11 10:05:00,105.12,105.4,105.12,105.34,3578.0,92.9299,93.1775,92.9299,93.1244,3578.0
2023-05-11 10:10:00,105.39,105.51,105.15,105.51,2515.0,93.1686,93.2747,92.9564,93.2747,2515.0
2023-05-11 10:15:00,105.42,105.58,105.19,105.19,3974.0,93.1951,93.3366,92.9918,92.9918,3974.0
2023-05-11 10:20:00,105.25,105.25,104.94,105.25,5746.0,93.0448,93.0448,92.7708,93.0448,5746.0
2023-05-11 10:25:00,105.52,105.52,105.36,105.5,2203.0,93.2835,93.2835,93.1421,93.2659,2203.0
2023-05-11 10:30:00,105.44,105.58,105.33,105.39,4998.0,93.2128,93.3366,93.1156,93.1686,4998.0
2023-05-11 10:35:00,105.43,105.55,105.43,105.55,5323.0,93.204,93.3101,93.204,93.3101,5323.0
2023-05-11 10:40:00,105.54,105.54,105.27,105.38,7160.0,93.3012,93.3012,93.0625,93.1598,7160.0
2023-05-11 10:45:00,105.38,105.85,105.38,105.61,4664.0,93.1598,93.5753,93.1598,93.3631,4664.0
2023-05-11 10:50:00,105.6,105.62,105.34,105.44,4785.0,93.3543,93.3719,93.1244,93.2128,4785.0
2023-05-11 10:55:00,105.45,105.63,105.45,105.53,4586.0,93.2217,93.3808,93.2217,93.2924,4586.0
2023-05-11 11:00:00,105.58,105.8,105.58,105.62,7394.0,93.3366,93.5311,93.3366,93.3719,7394.0
2023-05-11 11:05:00,105.61,105.69,105.42,105.48,9728.0,93.3631,93.4338,93.1951,93.2482,9728.0
2023-05-11 11:10:00,105.4,105.44,105.15,105.15,5869.0,93.1775,93.2128,92.9564,92.9564,5869.0
2023-05-11 11:15:00,105.16,105.39,105.02,105.14,12271.0,92.9653,93.1686,92.8415,92.9476,12271.0
2023-05-11 11:20:00,105.1,105.28,105.08,105.18,3398.0,92.9122,93.0714,92.8946,92.983,3398.0
2023-05-11 11:25:00,105.1,105.25,105.09,105.25,1235.0,92.9122,93.0448,92.9034,93.0448,1235.0
2023-05-11 11:30:00,105.29,105.56,105.29,105.45,7898.0,93.0802,93.3189,93.0802,93.2217,7898.0
2023-05-11 11:35:00,105.52,105.59,105.39,105.41,2358.0,93.2835,93.3454,93.1686,93.1863,2358.0
2023-05-11 11:40:00,105.45,105.91,105.45,105.8,8247.0,93.2217,93.6283,93.2217,93.5311,8247.0
2023-05-11 11:45:00,105.88,105.88,105.58,105.65,3436.0,93.6018,93.6018,93.3366,93.3985,3436.0
2023-05-11 11:50:00,105.61,105.86,105.61,105.78,2942.0,93.3631,93.5841,93.3631,93.5134,2942.0
2023-05-11 11:55:00,105.87,105.94,105.77,105.86,6469.0,93.5929,93.6548,93.5045,93.5841,6469.0
2023-05-11 12:00:00,105.95,105.98,105.72,105.81,4217.0,93.6637,93.6902,93.4603,93.5399,4217.0
2023-05-11 12:05:00,105.77,106.03,105.74,105.96,3762.0,93.5045,93.7344,93.478,93.6725,3762.0
2023-05-11 12:10:00,105.96,106.05,105.9,106.05,3697.0,93.6725,93.7521,93.6195,93.7521,3697.0
2023-05-11 12:15:00,106.0,106.13,105.92,106.12,13418.0,93.7079,93.8228,93.6372,93.814,13418.0
2023-05-11 12:20:00,106.21,106.45,106.1,106.4,7392.0,93.8935,94.1057,93.7963,94.0615,7392.0
2023-05-11 12:25:00,106.4,106.46,106.21,106.32,6668.0,94.0615,94.1145,93.8935,93.9908,6668.0
2023-05-11 12:30:00,106.36,106.47,106.3,106.3,2393.0,94.0261,94.1234,93.9731,93.9731,2393.0
2023-05-11 12:35:00,106.32,106.42,106.29,106.34,3927.0,93.9908,94.0792,93.9642,94.0084,3927.0
2023-05-11 12:40:00,106.32,106.44,106.27,106.41,8628.0,93.9908,94.0969,93.9466,94.0703,8628.0
2023-05-11 12:45:00,106.41,106.44,106.35,106.39,2603.0,94.0703,94.0969,94.0173,94.0526,2603.0
2023-05-11 12:50:00,106.33,106.33,106.11,106.11,2268.0,93.9996,93.9996,93.8051,93.8051,2268.0
2023-05-11 12:55:00,106.1,106.22,106.03,106.21,3190.0,93.7963,93.9024,93.7344,93.8935,3190.0
2023-05-11 13:00:00,106.25,106.25,106.06,106.18,2921.0,93.9289,93.9289,93.7609,93.867,2921.0
2023-05-11 13:05:00,106.15,106.29,106.14,106.24,7732.0,93.8405,93.9642,93.8316,93.92,7732.0
2023-05-11 13:10:00,106.2,106.28,106.04,106.12,8551.0,93.8847,93.9554,93.7432,93.814,8551.0
2023-05-11 13:15:00,106.1,106.28,106.1,106.27,2112.0,93.7963,93.9554,93.7963,93.9466,2112.0
2023-05-11 13:20:00,106.31,106.31,106.05,106.06,2509.0,93.9819,93.9819,93.7521,93.7609,2509.0
2023-05-11 13:25:00,106.08,106.16,106.08,106.13,1839.0,93.7786,93.8493,93.7786,93.8228,1839.0
2023-05-11 13:30:00,106.09,106.29,106.06,106.29,3168.0,93.7874,93.9642,93.7609,93.9642,3168.0
2023-05-11 13:35:00,106.26,106.42,106.21,106.36,5525.0,93.9377,94.0792,93.8935,94.0261,5525.0
2023-05-11 13:40:00,106.36,106.36,106.17,106.18,8140.0,94.0261,94.0261,93.8582,93.867,8140.0
2023-05-11 13:45:00,106.13,106.17,105.91,105.96,14844.0,93.8228,93.8582,93.6283,93.6725,14844.0
2023-05-11 13:50:00,105.96,106.13,105.88,106.13,2408.0,93.6725,93.8228,93.6018,93.8228,2408.0
2023-05-11 13:55:00,106.1,106.27,106.09,106.27,5213.0,93.7963,93.9466,93.7874,93.9466,5213.0
2023-05-11 14:00:00,106.28,106.28,106.18,106.28,5750.0,93.9554,93.9554,93.867,93.9554,5750.0
2023-05-11 14:05:00,106.26,106.29,106.15,106.25,3592.0,93.9377,93.9642,93.8405,93.9289,3592.0
2023-05-11 14:10:00,106.26,106.27,106.14,106.23,10149.0,93.9377,93.9466,93.8316,93.9112,10149.0
2023-05-11 14:15:00,106.21,106.21,106.08,106.17,4361.0,93.8935,93.8935,93.7786,93.8582,4361.0
2023-05-11 14:20:00,106.09,106.28,106.06,106.28,8071.0,93.7874,93.9554,93.7609,93.9554,8071.0
2023-05-11 14:25:00,106.29,106.46,106.28,106.36,3991.0,93.9642,94.1145,93.9554,94.0261,3991.0
2023-05-11 14:30:00,106.36,106.47,106.35,106.45,3386.0,94.0261,94.1234,94.0173,94.1057,3386.0
2023-05-11 14:35:00,106.48,106.53,106.44,106.48,2836.0,94.1322,94.1764,94.0969,94.1322,2836.0
2023-05-11 14:40:00,106.48,106.61,106.47,106.5,7444.0,94.1322,94.2471,94.1234,94.1499,7444.0
2023-05-11 14:45:00,106.49,106.49,106.3,106.33,2746.0,94.1411,94.1411,93.9731,93.9996,2746.0
2023-05-11 14:50:00,106.33,106.42,106.29,106.32,4401.0,93.9996,94.0792,93.9642,93.9908,4401.0
2023-05-11 14:55:00,106.35,106.47,106.32,106.47,3431.0,94.0173,94.1234,93.9908,94.1234,3431.0
2023-05-11 15:00:00,106.5,106.5,106.36,106.36,2819.0,94.1499,94.1499,94.0261,94.0261,2819.0
2023-05-11 15:05:00,106.36,106.43,106.34,106.42,5302.0,94.0261,94.088,94.0084,94.0792,5302.0
2023-05-11 15:10:00,106.43,106.43,106.3,106.33,3558.0,94.088,94.088,93.9731,93.9996,3558.0
2023-05-11 15:15:00,106.31,106.31,106.14,106.2,5497.0,93.9819,93.9819,93.8316,93.8847,5497.0
2023-05-11 15:20:00,106.19,106.24,106.12,106.2,3636.0,93.8758,93.92,93.814,93.8847,3636.0
2023-05-11 15:25:00,106.19,106.27,106.13,106.27,6900.0,93.8758,93.9466,93.8228,93.9466,6900.0
2023-05-11 15:30:00,106.27,106.48,106.26,106.46,43311.0,93.9466,94.1322,93.9377,94.1145,43311.0
2023-05-11 15:35:00,106.47,106.57,106.36,106.5,73443.0,94.1234,94.2118,94.0261,94.1499,73443.0
2023-05-11 15:40:00,106.5,106.55,106.45,106.51,32839.0,94.1499,94.1941,94.1057,94.1587,32839.0
2023-05-11 15:45:00,106.5,106.62,106.46,106.57,13171.0,94.1499,94.256,94.1145,94.2118,13171.0
2023-05-11 15:50:00,106.54,106.6,106.37,106.39,37914.0,94.1853,94.2383,94.035,94.0526,37914.0
2023-05-11 15:55:00,106.39,106.42,106.2,106.26,72522.0,94.0526,94.0792,93.8847,93.9377,72522.0
2023-05-12 09:30:00,106.42,106.73,106.34,106.41,20073.0,94.0792,94.3532,94.0084,94.0703,20073.0
2023-05-12 09:35:00,106.57,106.65,106.23,106.41,1274.0,94.2118,94.2825,93.9112,94.0703,1274.0
2023-05-12 09:40:00,106.2,106.29,106.09,106.29,5012.0,93.8847,93.9642,93.7874,93.9642,5012.0
2023-05-12 09:45:00,106.28,106.31,105.95,106.0,5894.0,93.9554,93.9819,93.6637,93.7079,5894.0
2023-05-12 09:50:00,106.06,106.5,106.05,106.43,5518.0,93.7609,94.1499,93.7521,94.088,5518.0
2023-05-12 09:55:00,106.43,106.43,106.12,106.12,1915.0,94.088,94.088,93.814,93.814,1915.0
2023-05-12 10:00:00,106.12,106.12,105.68,105.75,4420.0,93.814,93.814,93.425,93.4869,4420.0
2023-05-12 10:05:00,105.81,105.81,105.6,105.7,4093.0,93.5399,93.5399,93.3543,93.4427,4093.0
2023-05-12 10:10:00,105.7,106.1,105.64,106.07,8698.0,93.4427,93.7963,93.3896,93.7698,8698.0
2023-05-12 10:15:00,106.09,106.47,106.04,106.46,6646.0,93.7874,94.1234,93.7432,94.1145,6646.0
2023-05-12 10:20:00,106.49,106.53,106.36,106.45,4570.0,94.1411,94.1764,94.0261,94.1057,4570.0
2023-05-12 10:25:00,106.43,106.55,106.3,106.38,12825.0,94.088,94.1941,93.9731,94.0438,12825.0
2023-05-12 10:30:00,106.36,106.36,106.2,106.23,3399.0,94.0261,94.0261,93.8847,93.9112,3399.0
2023-05-12 10:35:00,106.19,106.34,106.11,106.3,2779.0,93.8758,94.0084,93.8051,93.9731,2779.0
2023-05-12 10:40:00,106.29,106.44,106.27,106.27,3873.0,93.9642,94.0969,93.9466,93.9466,3873.0
2023-05-12 10:45:00,106.27,106.27,106.12,106.13,3375.0,93.9466,93.9466,93.814,93.8228,3375.0
2023-05-12 10:50:00,106.12,106.12,105.81,105.81,2384.0,93.814,93.814,93.5399,93.5399,2384.0
2023-05-12 10:55:00,105.96,106.07,105.95,106.05,1448.0,93.6725,93.7698,93.6637,93.7521,1448.0
2023-05-12 11:00:00,106.11,106.15,105.98,106.05,3319.0,93.8051,93.8405,93.6902,93.7521,3319.0
2023-05-12 11:05:00,106.19,106.27,106.13,106.18,2631.0,93.8758,93.9466,93.8228,93.867,2631.0
2023-05-12 11:10:00,106.15,106.21,106.08,106.08,1957.0,93.8405,93.8935,93.7786,93.7786,1957.0
2023-05-12 11:15:00,106.08,106.08,105.92,105.97,2965.0,93.7786,93.7786,93.6372,93.6814,2965.0
2023-05-12 11:20:00,105.99,106.05,105.91,105.99,4544.0,93.699,93.7521,93.6283,93.699,4544.0
2023-05-12 11:25:00,106.0,106.02,105.92,105.98,3019.0,93.7079,93.7256,93.6372,93.6902,3019.0
2023-05-12 11:30:00,106.0,106.05,105.87,106.05,3950.0,93.7079,93.7521,93.5929,93.7521,3950.0
2023-05-12 11:35:00,106.06,106.1,105.89,105.89,8020.0,93.7609,93.7963,93.6106,93.6106,8020.0
2023-05-12 11:40:00,105.87,106.07,105.84,106.01,4338.0,93.5929,93.7698,93.5664,93.7167,4338.0
2023-05-12 11:45:00,106.03,106.2,106.0,106.15,5383.0,93.7344,93.8847,93.7079,93.8405,5383.0
2023-05-12 11:50:00,106.19,106.41,106.17,106.39,3038.0,93.8758,94.0703,93.8582,94.0526,3038.0
2023-05-12 11:55:00,106.42,106.5,106.3,106.48,4122.0,94.0792,94.1499,93.9731,94.1322,4122.0
2023-05-12 12:00:00,106.5,106.5,106.19,106.2,4750.0,94.1499,94.1499,93.8758,93.8847,4750.0
2023-05-12 12:05:00,106.18,106.33,106.18,106.28,2920.0,93.867,93.9996,93.867,93.9554,2920.0
2023-05-12 12:10:00,106.25,106.25,106.05,106.15,6325.0,93.9289,93.9289,93.7521,93.8405,6325.0
2023-05-12 12:15:00,106.15,106.33,106.15,106.28,4061.0,93.8405,93.9996,93.8405,93.9554,4061.0
2023-05-12 12:20:00,106.33,106.33,106.21,106.25,5574.0,93.9996,93.9996,93.8935,93.9289,5574.0
2023-05-12 12:25:00,106.29,106.35,106.17,106.2,2801.0,93.9642,94.0173,93.8582,93.8847,2801.0
2023-05-12 12:30:00,106.18,106.26,106.18,106.23,1964.0,93.867,93.9377,93.867,93.9112,1964.0
2023-05-12 12:35:00,106.26,106.38,106.23,106.34,4357.0,93.9377,94.0438,93.9112,94.0084,4357.0
2023-05-12 12:40:00,106.34,106.35,106.18,106.2,2419.0,94.0084,94.0173,93.867,93.8847,2419.0
2023-05-12 12:45:00,106.2,106.22,106.13,106.14,2579.0,93.8847,93.9024,93.8228,93.8316,2579.0
2023-05-12 12:50:00,106.17,106.2,106.11,106.19,11225.0,93.8582,93.8847,93.8051,93.8758,11225.0
2023-05-12 12:55:00,106.16,106.25,106.13,106.18,1580.0,93.8493,93.9289,93.8228,93.867,1580.0
2023-05-12 13:00:00,106.16,106.16,106.07,106.07,1189.0,93.8493,93.8493,93.7698,93.7698,1189.0
2023-05-12 13:05:00,106.1,106.17,106.1,106.17,1392.0,93.7963,93.8582,93.7963,93.8582,1392.0
2023-05-12 13:10:00,106.15,106.15,106.03,106.03,2780.0,93.8405,93.8405,93.7344,93.7344,2780.0
2023-05-12 13:15:00,105.87,105.92,105.86,105.89,2892.0,93.5929,93.6372,93.5841,93.6106,2892.0
2023-05-12 13:20:00,105.93,106.21,105.93,106.21,3391.0,93.646,93.8935,93.646,93.8935,3391.0
2023-05-12 13:25:00,106.16,106.22,106.09,106.09,900.0,93.8493,93.9024,93.7874,93.7874,900.0
2023-05-12 13:30:00,106.07,106.25,106.07,106.18,5123.0,93.7698,93.9289,93.7698,93.867,5123.0
2023-05-12 13:35:00,106.13,106.23,106.06,106.17,1903.0,93.8228,93.9112,93.7609,93.8582,1903.0
2023-05-12 13:40:00,106.15,106.18,106.11,106.12,2671.0,93.8405,93.867,93.8051,93.814,2671.0
2023-05-12 13:45:00,106.1,106.1,105.84,105.91,3429.0,93.7963,93.7963,93.5664,93.6283,3429.0
2023-05-12 13:50:00,105.91,105.91,105.75,105.81,2941.0,93.6283,93.6283,93.4869,93.5399,2941.0
2023-05-12 13:55:00,105.83,105.83,105.72,105.73,1405.0,93.5576,93.5576,93.4603,93.4692,1405.0
2023-05-12 14:00:00,105.68,105.82,105.68,105.82,3219.0,93.425,93.5487,93.425,93.5487,3219.0
2023-05-12 14:05:00,105.81,105.92,105.77,105.83,12919.0,93.5399,93.6372,93.5045,93.5576,12919.0
2023-05-12 14:10:00,105.85,105.93,105.71,105.75,7503.0,93.5753,93.646,93.4515,93.4869,7503.0
2023-05-12 14:15:00,105.76,105.83,105.74,105.83,2174.0,93.4957,93.5576,93.478,93.5576,2174.0
2023-05-12 14:20:00,105.81,105.97,105.8,105.95,3561.0,93.5399,93.6814,93.5311,93.6637,3561.0
2023-05-12 14:25:00,105.99,106.17,105.98,106.09,2317.0,93.699,93.8582,93.6902,93.7874,2317.0
2023-05-12 14:30:00,106.08,106.1,105.97,106.07,8891.0,93.7786,93.7963,93.6814,93.7698,8891.0
2023-05-12 14:35:00,106.07,106.08,105.93,105.93,5422.0,93.7698,93.7786,93.646,93.646,5422.0
2023-05-12 14:40:00,105.91,106.02,105.89,105.95,4140.0,93.6283,93.7256,93.6106,93.6637,4140.0
2023-05-12 14:45:00,106.03,106.1,106.0,106.08,4411.0,93.7344,93.7963,93.7079,93.7786,4411.0
2023-05-12 14:50:00,106.1,106.14,106.06,106.11,3195.0,93.7963,93.8316,93.7609,93.8051,3195.0
2023-05-12 14:55:00,106.15,106.18,106.05,106.11,3451.0,93.8405,93.867,93.7521,93.8051,3451.0
2023-05-12 15:00:00,106.13,106.22,106.06,106.16,4151.0,93.8228,93.9024,93.7609,93.8493,4151.0
2023-05-12 15:05:00,106.17,106.29,106.15,106.23,3382.0,93.8582,93.9642,93.8405,93.9112,3382.0
2023-05-12 15:10:00,106.25,106.26,106.11,106.13,18307.0,93.9289,93.9377,93.8051,93.8228,18307.0
2023-05-12 15:15:00,106.14,106.22,106.12,106.19,7678.0,93.8316,93.9024,93.814,93.8758,7678.0
2023-05-12 15:20:00,106.25,106.27,106.19,106.2,3020.0,93.9289,93.9466,93.8758,93.8847,3020.0
2023-05-12 15:25:00,106.16,106.44,106.16,106.43,15861.0,93.8493,94.0969,93.8493,94.088,15861.0
2023-05-12 15:30:00,106.43,106.48,106.27,106.38,9473.0,94.088,94.1322,93.9466,94.0438,9473.0
2023-05-12 15:35:00,106.38,106.44,106.26,106.44,12410.0,94.0438,94.0969,93.9377,94.0969,12410.0
2023-05-12 15:40:00,106.45,106.46,106.21,106.24,24738.0,94.1057,94.1145,93.8935,93.92,24738.0
2023-05-12 15:45:00,106.24,106.42,106.24,106.26,14159.0,93.92,94.0792,93.92,93.9377,14159.0
2023-05-12 15:50:00,106.25,106.33,106.17,106.29,20756.0,93.9289,93.9996,93.8582,93.9642,20756.0
2023-05-12 15:55:00,106.3,106.44,106.08,106.35,90445.0,93.9731,94.0969,93.7786,94.0173,90445.0
2023-05-15 09:30:00,106.62,106.62,106.27,106.34,15174.0,94.256,94.256,93.9466,94.0084,15174.0
2023-05-15 09:35:00,106.31,106.76,106.31,106.7,4413.0,93.9819,94.3797,93.9819,94.3267,4413.0
2023-05-15 09:40:00,106.8,106.87,106.32,106.32,6996.0,94.4151,94.477,93.9908,93.9908,6996.0
2023-05-15 09:45:00,106.26,106.38,106.14,106.36,7909.0,93.9377,94.0438,93.8316,94.0261,7909.0
2023-05-15 09:50:00,106.28,106.5,106.26,106.4,2376.0,93.9554,94.1499,93.9377,94.0615,2376.0
2023-05-15 09:55:00,106.43,106.43,106.21,106.32,1037.0,94.088,94.088,93.8935,93.9908,1037.0
2023-05-15 10:00:00,106.32,106.35,106.21,106.21,934.0,93.9908,94.0173,93.8935,93.8935,934.0
2023-05-15 10:05:00,106.3,106.56,106.13,106.13,10576.0,93.9731,94.2029,93.8228,93.8228,10576.0
2023-05-15 10:10:00,106.13,106.31,106.03,106.18,2720.0,93.8228,93.9819,93.7344,93.867,2720.0
2023-05-15 10:15:00,106.02,106.11,105.89,106.11,7061.0,93.7256,93.8051,93.6106,93.8051,7061.0
2023-05-15 10:20:00,106.28,106.42,106.24,106.42,9125.0,93.9554,94.0792,93.92,94.0792,9125.0
2023-05-15 10:25:00,106.43,106.5,106.38,106.41,1327.0,94.088,94.1499,94.0438,94.0703,1327.0
2023-05-15 10:30:00,106.48,106.51,106.39,106.5,3552.0,94.1322,94.1587,94.0526,94.1499,3552.0
2023-05-15 10:35:00,106.51,106.65,106.38,106.38,4675.0,94.1587,94.2825,94.0438,94.0438,4675.0
2023-05-15 10:40:00,106.36,106.5,106.36,106.45,1765.0,94.0261,94.1499,94.0261,94.1057,1765.0
2023-05-15 10:45:00,106.5,106.57,106.39,106.55,6885.0,94.1499,94.2118,94.0526,94.1941,6885.0
2023-05-15 10:50:00,106.51,106.78,106.51,106.74,1262.0,94.1587,94.3974,94.1587,94.3621,1262.0
2023-05-15 10:55:00,106.75,106.76,106.57,106.66,2138.0,94.3709,94.3797,94.2118,94.2913,2138.0
2023-05-15 11:00:00,106.62,106.62,106.5,106.52,6960.0,94.256,94.256,94.1499,94.1676,6960.0
2023-05-15 11:05:00,106.55,106.62,106.49,106.49,1932.0,94.1941,94.256,94.1411,94.1411,1932.0
2023-05-15 11:10:00,106.53,106.59,106.35,106.36,5184.0,94.1764,94.2295,94.0173,94.0261,5184.0
2023-05-15 11:15:00,106.36,106.53,106.35,106.5,1901.0,94.0261,94.1764,94.0173,94.1499,1901.0
2023-05-15 11:20:00,106.48,106.5,106.39,106.45,2781.0,94.1322,94.1499,94.0526,94.1057,2781.0
2023-05-15 11:25:00,106.47,106.55,106.46,106.52,5060.0,94.1234,94.1941,94.1145,94.1676,5060.0
2023-05-15 11:30:00,106.55,106.6,106.42,106.5,5111.0,94.1941,94.2383,94.0792,94.1499,5111.0
2023-05-15 11:35:00,106.47,106.59,106.47,106.55,2826.0,94.1234,94.2295,94.1234,94.1941,2826.0
2023-05-15 11:40:00,106.5,106.52,106.43,106.48,2402.0,94.1499,94.1676,94.088,94.1322,2402.0
2023-05-15 11:45:00,106.48,106.62,106.48,106.62,4200.0,94.1322,94.256,94.1322,94.256,4200.0
2023-05-15 11:50:00,106.64,106.73,106.54,106.55,3076.0,94.2737,94.3532,94.1853,94.1941,3076.0
2023-05-15 11:55:00,106.55,106.55,106.51,106.54,1964.0,94.1941,94.1941,94.1587,94.1853,1964.0
2023-05-15 12:00:00,106.51,106.51,106.45,106.51,4207.0,94.1587,94.1587,94.1057,94.1587,4207.0
2023-05-15 12:05:00,106.53,106.55,106.48,106.54,3537.0,94.1764,94.1941,94.1322,94.1853,3537.0
2023-05-15 12:10:00,106.52,106.56,106.51,106.51,835.0,94.1676,94.2029,94.1587,94.1587,835.0
2023-05-15 12:15:00,106.5,106.51,106.41,106.48,2052.0,94.1499,94.1587,94.0703,94.1322,2052.0
2023-05-15 12:20:00,106.47,106.47,106.37,106.46,3659.0,94.1234,94.1234,94.035,94.1145,3659.0
2023-05-15 12:25:00,106.45,106.67,106.43,106.62,2827.0,94.1057,94.3002,94.088,94.256,2827.0
2023-05-15 12:30:00,106.62,106.68,106.59,106.66,5370.0,94.256,94.309,94.2295,94.2913,5370.0
2023-05-15 12:35:00,106.65,106.73,106.62,106.65,1060.0,94.2825,94.3532,94.256,94.2825,1060.0
2023-05-15 12:40:00,106.65,106.81,106.64,106.8,2691.0,94.2825,94.4239,94.2737,94.4151,2691.0
2023-05-15 12:45:00,106.84,107.01,106.81,107.0,3396.0,94.4505,94.6008,94.4239,94.5919,3396.0
2023-05-15 12:50:00,106.97,107.05,106.96,106.97,3463.0,94.5654,94.6361,94.5565,94.5654,3463.0
2023-05-15 12:55:00,106.94,107.16,106.93,107.09,6580.0,94.5389,94.7334,94.53,94.6715,6580.0
2023-05-15 13:00:00,107.11,107.21,107.1,107.19,2415.0,94.6892,94.7776,94.6803,94.7599,2415.0
2023-05-15 13:05:00,107.22,107.33,107.22,107.31,3734.0,94.7864,94.8836,94.7864,94.866,3734.0
2023-05-15 13:10:00,107.37,107.43,107.31,107.35,3206.0,94.919,94.972,94.866,94.9013,3206.0
2023-05-15 13:15:00,107.37,107.53,107.34,107.39,20328.0,94.919,95.0605,94.8925,94.9367,20328.0
2023-05-15 13:20:00,107.33,107.49,107.33,107.49,2876.0,94.8836,95.0251,94.8836,95.0251,2876.0
2023-05-15 13:25:00,107.49,107.51,107.22,107.23,2771.0,95.0251,95.0428,94.7864,94.7952,2771.0
2023-05-15 13:30:00,107.18,107.23,107.09,107.18,3839.0,94.751,94.7952,94.6715,94.751,3839.0
2023-05-15 13:35:00,107.14,107.18,107.0,107.06,4847.0,94.7157,94.751,94.5919,94.645,4847.0
2023-05-15 13:40:00,107.05,107.05,106.87,106.92,3616.0,94.6361,94.6361,94.477,94.5212,3616.0
2023-05-15 13:45:00,106.94,106.97,106.86,106.97,1908.0,94.5389,94.5654,94.4681,94.5654,1908.0
2023-05-15 13:50:00,106.96,107.08,106.92,107.08,4229.0,94.5565,94.6626,94.5212,94.6626,4229.0
2023-05-15 13:55:00,107.08,107.14,107.05,107.09,1931.0,94.6626,94.7157,94.6361,94.6715,1931.0
2023-05-15 14:00:00,107.08,107.16,107.07,107.07,1740.0,94.6626,94.7334,94.6538,94.6538,1740.0
2023-05-15 14:05:00,107.1,107.16,107.07,107.15,1397.0,94.6803,94.7334,94.6538,94.7245,1397.0
2023-05-15 14:10:00,107.15,107.15,107.04,107.05,3827.0,94.7245,94.7245,94.6273,94.6361,3827.0
2023-05-15 14:15:00,107.1,107.1,106.81,106.88,13277.0,94.6803,94.6803,94.4239,94.4858,13277.0
2023-05-15 14:20:00,106.88,106.95,106.83,106.83,4018.0,94.4858,94.5477,94.4416,94.4416,4018.0
2023-05-15 14:25:00,106.86,106.86,106.8,106.82,1578.0,94.4681,94.4681,94.4151,94.4328,1578.0
2023-05-15 14:30:00,106.82,106.89,106.79,106.89,2656.0,94.4328,94.4947,94.4063,94.4947,2656.0
2023-05-15 14:35:00,106.92,106.98,106.86,106.96,2384.0,94.5212,94.5742,94.4681,94.5565,2384.0
2023-05-15 14:40:00,106.91,107.03,106.86,106.97,4817.0,94.5123,94.6184,94.4681,94.5654,4817.0
2023-05-15 14:45:00,106.94,107.0,106.9,106.96,2897.0,94.5389,94.5919,94.5035,94.5565,2897.0
2023-05-15 14:50:00,106.92,106.99,106.9,106.9,2276.0,94.5212,94.5831,94.5035,94.5035,2276.0
2023-05-15 14:55:00,106.95,106.97,106.85,106.9,1870.0,94.5477,94.5654,94.4593,94.5035,1870.0
2023-05-15 15:00:00,106.86,106.87,106.77,106.85,3178.0,94.4681,94.477,94.3886,94.4593,3178.0
2023-05-15 15:05:00,106.85,106.94,106.84,106.92,3320.0,94.4593,94.5389,94.4505,94.5212,3320.0
2023-05-15 15:10:00,106.93,106.95,106.83,106.83,2234.0,94.53,94.5477,94.4416,94.4416,2234.0
2023-05-15 15:15:00,106.84,107.03,106.84,106.97,6649.0,94.4505,94.6184,94.4505,94.5654,6649.0
2023-05-15 15:20:00,106.94,106.99,106.82,106.9,2740.0,94.5389,94.5831,94.4328,94.5035,2740.0
2023-05-15 15:25:00,106.89,107.01,106.87,106.9,7155.0,94.4947,94.6008,94.477,94.5035,7155.0
2023-05-15 15:30:00,106.88,106.89,106.75,106.83,8803.0,94.4858,94.4947,94.3709,94.4416,8803.0
2023-05-15 15:35:00,106.82,106.85,106.74,106.84,12561.0,94.4328,94.4593,94.3621,94.4505,12561.0
2023-05-15 15:40:00,106.8,106.81,106.64,106.69,6558.0,94.4151,94.4239,94.2737,94.3179,6558.0
2023-05-15 15:45:00,106.67,106.85,106.67,106.79,13516.0,94.3002,94.4593,94.3002,94.4063,13516.0
2023-05-15 15:50:00,106.77,106.88,106.68,106.82,20824.0,94.3886,94.4858,94.309,94.4328,20824.0
2023-05-15 15:55:00,106.81,106.96,106.7,106.96,51300.0,94.4239,94.5565,94.3267,94.5565,51300.0
2023-05-16 09:30:00,106.88,107.02,106.62,106.73,23205.0,94.4858,94.6096,94.256,94.3532,23205.0
2023-05-16 09:35:00,106.74,106.95,106.45,106.67,5764.0,94.3621,94.5477,94.1057,94.3002,5764.0
2023-05-16 09:40:00,106.69,106.79,106.32,106.73,9739.0,94.3179,94.4063,93.9908,94.3532,9739.0
2023-05-16 09:45:00,106.7,106.79,106.19,106.32,5794.0,94.3267,94.4063,93.8758,93.9908,5794.0
2023-05-16 09:50:00,106.22,106.22,105.75,106.0,5727.0,93.9024,93.9024,93.4869,93.7079,5727.0
2023-05-16 09:55:00,105.94,106.02,105.88,105.97,4827.0,93.6548,93.7256,93.6018,93.6814,4827.0
2023-05-16 10:00:00,105.95,106.15,105.91,106.02,4846.0,93.6637,93.8405,93.6283,93.7256,4846.0
2023-05-16 10:05:00,106.09,106.23,105.92,105.95,9341.0,93.7874,93.9112,93.6372,93.6637,9341.0
2023-05-16 10:10:00,105.9,105.9,105.56,105.8,4974.0,93.6195,93.6195,93.3189,93.5311,4974.0
2023-05-16 10:15:00,105.7,105.8,105.43,105.45,12946.0,93.4427,93.5311,93.204,93.2217,12946.0
2023-05-16 10:20:00,105.48,105.52,105.35,105.51,5292.0,93.2482,93.2835,93.1333,93.2747,5292.0
2023-05-16 10:25:00,105.5,105.5,105.38,105.43,8706.0,93.2659,93.2659,93.1598,93.204,8706.0
2023-05-16 10:30:00,105.59,105.66,105.35,105.4,8717.0,93.3454,93.4073,93.1333,93.1775,8717.0
2023-05-16 10:35:00,105.44,105.45,105.33,105.33,5552.0,93.2128,93.2217,93.1156,93.1156,5552.0
2023-05-16 10:40:00,105.27,105.52,105.21,105.44,15562.0,93.0625,93.2835,93.0095,93.2128,15562.0
2023-05-16 10:45:00,105.43,105.54,105.4,105.46,9534.0,93.204,93.3012,93.1775,93.2305,9534.0
2023-05-16 10:50:00,105.45,105.68,105.4,105.68,11296.0,93.2217,93.425,93.1775,93.425,11296.0
2023-05-16 10:55:00,105.73,105.84,105.67,105.76,9909.0,93.4692,93.5664,93.4161,93.4957,9909.0
2023-05-16 11:00:00,105.77,105.97,105.77,105.97,4992.0,93.5045,93.6814,93.5045,93.6814,4992.0
2023-05-16 11:05:00,106.01,106.05,105.85,105.89,7025.0,93.7167,93.7521,93.5753,93.6106,7025.0
2023-05-16 11:10:00,105.89,105.92,105.7,105.7,6964.0,93.6106,93.6372,93.4427,93.4427,6964.0
2023-05-16 11:15:00,105.75,105.76,105.56,105.56,5493.0,93.4869,93.4957,93.3189,93.3189,5493.0
2023-05-16 11:20:00,105.64,105.68,105.55,105.65,3309.0,93.3896,93.425,93.3101,93.3985,3309.0
2023-05-16 11:25:00,105.71,105.92,105.71,105.89,2424.0,93.4515,93.6372,93.4515,93.6106,2424.0
2023-05-16 11:30:00,105.93,105.95,105.82,105.86,5396.0,93.646,93.6637,93.5487,93.5841,5396.0
2023-05-16 11:35:00,105.86,105.86,105.48,105.66,8110.0,93.5841,93.5841,93.2482,93.4073,8110.0
2023-05-16 11:40:00,105.75,105.86,105.73,105.75,1492.0,93.4869,93.5841,93.4692,93.4869,1492.0
2023-05-16 11:45:00,105.79,106.0,105.75,106.0,3278.0,93.5222,93.7079,93.4869,93.7079,3278.0
2023-05-16 11:50:00,105.94,106.12,105.94,105.99,3918.0,93.6548,93.814,93.6548,93.699,3918.0
2023-05-16 11:55:00,105.98,106.0,105.6,105.94,127506.0,93.6902,93.7079,93.3543,93.6548,127506.0
2023-05-16 12:00:00,106.02,106.08,105.86,106.01,20803.0,93.7256,93.7786,93.5841,93.7167,20803.0
2023-05-16 12:05:00,106.08,106.16,105.82,105.94,10473.0,93.7786,93.8493,93.5487,93.6548,10473.0
2023-05-16 12:10:00,105.89,105.94,105.63,105.72,13476.0,93.6106,93.6548,93.3808,93.4603,13476.0
2023-05-16 12:15:00,105.7,105.87,105.5,105.5,4512.0,93.4427,93.5929,93.2659,93.2659,4512.0
2023-05-16 12:20:00,105.53,105.55,105.36,105.45,6953.0,93.2924,93.3101,93.1421,93.2217,6953.0
2023-05-16 12:25:00,105.45,105.46,105.22,105.29,9824.0,93.2217,93.2305,93.0183,93.0802,9824.0
2023-05-16 12:30:00,105.33,105.46,105.17,105.17,5568.0,93.1156,93.2305,92.9741,92.9741,5568.0
2023-05-16 12:35:00,105.23,105.3,105.1,105.16,8073.0,93.0272,93.089,92.9122,92.9653,8073.0
2023-05-16 12:40:00,105.27,105.45,105.08,105.25,29663.0,93.0625,93.2217,92.8946,93.0448,29663.0
2023-05-16 12:45:00,105.26,105.31,104.99,105.08,8083.0,93.0537,93.0979,92.815,92.8946,8083.0
2023-05-16 12:50:00,105.17,105.18,105.03,105.18,2903.0,92.9741,92.983,92.8504,92.983,2903.0
2023-05-16 12:55:00,105.18,105.21,105.1,105.19,2805.0,92.983,93.0095,92.9122,92.9918,2805.0
2023-05-16 13:00:00,105.19,105.23,105.09,105.21,14186.0,92.9918,93.0272,92.9034,93.0095,14186.0
2023-05-16 13:05:00,105.19,105.32,105.15,105.23,13663.0,92.9918,93.1067,92.9564,93.0272,13663.0
2023-05-16 13:10:00,105.23,105.23,105.11,105.2,3688.0,93.0272,93.0272,92.9211,93.0006,3688.0
2023-05-16 13:15:00,105.2,105.2,105.03,105.06,2730.0,93.0006,93.0006,92.8504,92.8769,2730.0
2023-05-16 13:20:00,105.05,105.09,104.91,104.95,9410.0,92.868,92.9034,92.7443,92.7796,9410.0
2023-05-16 13:25:00,104.93,105.0,104.7,104.75,14086.0,92.762,92.8238,92.5586,92.6028,14086.0
2023-05-16 13:30:00,104.77,104.77,104.55,104.56,4533.0,92.6205,92.6205,92.426,92.4349,4533.0
2023-05-16 13:35:00,104.56,104.64,104.39,104.4,19309.0,92.4349,92.5056,92.2846,92.2934,19309.0
2023-05-16 13:40:00,104.41,104.41,104.29,104.3,5129.0,92.3023,92.3023,92.1962,92.205,5129.0
2023-05-16 13:45:00,104.32,104.36,104.17,104.27,11591.0,92.2227,92.2581,92.0901,92.1785,11591.0
2023-05-16 13:50:00,104.26,104.39,104.21,104.34,7579.0,92.1697,92.2846,92.1254,92.2404,7579.0
2023-05-16 13:55:00,104.36,104.64,104.34,104.63,13426.0,92.2581,92.5056,92.2404,92.4967,13426.0
2023-05-16 14:00:00,104.59,104.6,104.3,104.3,6021.0,92.4614,92.4702,92.205,92.205,6021.0
2023-05-16 14:05:00,104.39,104.44,104.24,104.29,6641.0,92.2846,92.3288,92.152,92.1962,6641.0
2023-05-16 14:10:00,104.29,104.37,104.25,104.25,6091.0,92.1962,92.2669,92.1608,92.1608,6091.0
2023-05-16 14:15:00,104.27,104.36,104.24,104.36,7244.0,92.1785,92.2581,92.152,92.2581,7244.0
2023-05-16 14:20:00,104.41,104.41,104.32,104.38,5492.0,92.3023,92.3023,92.2227,92.2757,5492.0
2023-05-16 14:25:00,104.35,104.41,104.33,104.34,2824.0,92.2492,92.3023,92.2315,92.2404,2824.0
2023-05-16 14:30:00,104.33,104.36,104.21,104.32,4058.0,92.2315,92.2581,92.1254,92.2227,4058.0
2023-05-16 14:35:00,104.34,104.34,104.13,104.18,6572.0,92.2404,92.2404,92.0547,92.0989,6572.0
2023-05-16 14:40:00,104.21,104.28,104.11,104.11,8378.0,92.1254,92.1873,92.037,92.037,8378.0
2023-05-16 14:45:00,104.17,104.22,104.07,104.16,6446.0,92.0901,92.1343,92.0017,92.0812,6446.0
2023-05-16 14:50:00,104.18,104.21,104.09,104.15,4080.0,92.0989,92.1254,92.0194,92.0724,4080.0
2023-05-16 14:55:00,104.18,104.19,104.07,104.1,3278.0,92.0989,92.1078,92.0017,92.0282,3278.0
2023-05-16 15:00:00,104.13,104.14,103.98,104.05,7580.0,92.0547,92.0636,91.9221,91.984,7580.0
2023-05-16 15:05:00,104.04,104.2,104.04,104.2,9210.0,91.9752,92.1166,91.9752,92.1166,9210.0
2023-05-16 15:10:00,104.22,104.41,104.18,104.29,8507.0,92.1343,92.3023,92.0989,92.1962,8507.0
2023-05-16 15:15:00,104.3,104.34,104.22,104.25,5254.0,92.205,92.2404,92.1343,92.1608,5254.0
2023-05-16 15:20:00,104.25,104.3,104.17,104.3,6449.0,92.1608,92.205,92.0901,92.205,6449.0
2023-05-16 15:25:00,104.37,104.41,104.29,104.3,6857.0,92.2669,92.3023,92.1962,92.205,6857.0
2023-05-16 15:30:00,104.3,104.37,104.15,104.16,11569.0,92.205,92.2669,92.0724,92.0812,11569.0
2023-05-16 15:35:00,104.16,104.21,104.08,104.21,16797.0,92.0812,92.1254,92.0105,92.1254,16797.0
2023-05-16 15:40:00,104.21,104.22,104.1,104.13,14416.0,92.1254,92.1343,92.0282,92.0547,14416.0
2023-05-16 15:45:00,104.11,104.11,103.88,103.98,12177.0,92.037,92.037,91.8337,91.9221,12177.0
2023-05-16 15:50:00,103.96,103.99,103.82,103.82,34954.0,91.9044,91.931,91.7807,91.7807,34954.0
2023-05-16 15:55:00,103.82,103.85,103.7,103.73,53879.0,91.7807,91.8072,91.6746,91.7011,53879.0
2023-05-17 09:30:00,104.83,104.83,104.24,104.67,33930.0,92.6736,92.6736,92.152,92.5321,33930.0
2023-05-17 09:35:00,104.72,104.85,104.62,104.78,4042.0,92.5763,92.6912,92.4879,92.6293,4042.0
2023-05-17 09:40:00,104.71,104.71,104.3,104.57,7257.0,92.5675,92.5675,92.205,92.4437,7257.0
2023-05-17 09:45:00,104.54,104.68,104.15,104.18,11677.0,92.4172,92.5409,92.0724,92.0989,11677.0
2023-05-17 09:50:00,104.14,104.24,103.84,104.22,8468.0,92.0636,92.152,91.7984,92.1343,8468.0
2023-05-17 09:55:00,104.13,104.46,104.13,104.3,9336.0,92.0547,92.3465,92.0547,92.205,9336.0
2023-05-17 10:00:00,104.22,104.35,104.1,104.25,4666.0,92.1343,92.2492,92.0282,92.1608,4666.0
2023-05-17 10:05:00,104.3,104.59,104.3,104.49,5763.0,92.205,92.4614,92.205,92.373,5763.0
2023-05-17 10:10:00,104.48,104.55,104.35,104.5,19404.0,92.3641,92.426,92.2492,92.3818,19404.0
2023-05-17 10:15:00,104.54,104.6,104.39,104.53,16917.0,92.4172,92.4702,92.2846,92.4083,16917.0
2023-05-17 10:20:00,104.52,104.75,104.51,104.72,5467.0,92.3995,92.6028,92.3907,92.5763,5467.0
2023-05-17 10:25:00,104.73,105.03,104.73,105.03,9390.0,92.5851,92.8504,92.5851,92.8504,9390.0
2023-05-17 10:30:00,105.03,105.11,104.84,104.98,6196.0,92.8504,92.9211,92.6824,92.8062,6196.0
2023-05-17 10:35:00,104.95,105.04,104.9,104.95,4704.0,92.7796,92.8592,92.7354,92.7796,4704.0
2023-05-17 10:40:00,104.95,104.98,104.87,104.95,3722.0,92.7796,92.8062,92.7089,92.7796,3722.0
2023-05-17 10:45:00,104.95,105.19,104.92,105.19,2851.0,92.7796,92.9918,92.7531,92.9918,2851.0
2023-05-17 10:50:00,105.18,105.29,105.18,105.2,5003.0,92.983,93.0802,92.983,93.0006,5003.0
2023-05-17 10:55:00,105.25,105.35,105.11,105.12,9112.0,93.0448,93.1333,92.9211,92.9299,9112.0
2023-05-17 11:00:00,105.12,105.3,105.11,105.25,3816.0,92.9299,93.089,92.9211,93.0448,3816.0
2023-05-17 11:05:00,105.21,105.25,105.08,105.12,3431.0,93.0095,93.0448,92.8946,92.9299,3431.0
2023-05-17 11:10:00,105.06,105.23,105.04,105.06,3818.0,92.8769,93.0272,92.8592,92.8769,3818.0
2023-05-17 11:15:00,105.18,105.46,105.12,105.22,7974.0,92.983,93.2305,92.9299,93.0183,7974.0
2023-05-17 11:20:00,105.26,105.28,104.94,104.96,8508.0,93.0537,93.0714,92.7708,92.7885,8508.0
2023-05-17 11:25:00,105.02,105.25,104.92,105.12,5625.0,92.8415,93.0448,92.7531,92.9299,5625.0
2023-05-17 11:30:00,105.12,105.3,105.12,105.14,4970.0,92.9299,93.089,92.9299,92.9476,4970.0
2023-05-17 11:35:00,105.13,105.29,105.11,105.29,6512.0,92.9388,93.0802,92.9211,93.0802,6512.0
2023-05-17 11:40:00,105.32,105.38,105.31,105.34,4786.0,93.1067,93.1598,93.0979,93.1244,4786.0
2023-05-17 11:45:00,105.39,105.41,105.25,105.26,2100.0,93.1686,93.1863,93.0448,93.0537,2100.0
2023-05-17 11:50:00,105.26,105.35,105.25,105.28,14029.0,93.0537,93.1333,93.0448,93.0714,14029.0
2023-05-17 11:55:00,105.23,105.3,105.21,105.26,4170.0,93.0272,93.089,93.0095,93.0537,4170.0
2023-05-17 12:00:00,105.26,105.33,105.2,105.26,15585.0,93.0537,93.1156,93.0006,93.0537,15585.0
2023-05-17 12:05:00,105.24,105.34,105.23,105.27,14912.0,93.036,93.1244,93.0272,93.0625,14912.0
2023-05-17 12:10:00,105.31,105.45,105.28,105.33,23557.0,93.0979,93.2217,93.0714,93.1156,23557.0
2023-05-17 12:15:00,105.36,105.49,105.31,105.31,4354.0,93.1421,93.257,93.0979,93.0979,4354.0
2023-05-17 12:20:00,105.32,105.37,105.28,105.29,23667.0,93.1067,93.1509,93.0714,93.0802,23667.0
2023-05-17 12:25:00,105.21,105.32,105.16,105.32,2769.0,93.0095,93.1067,92.9653,93.1067,2769.0
2023-05-17 12:30:00,105.36,105.38,105.28,105.35,4287.0,93.1421,93.1598,93.0714,93.1333,4287.0
2023-05-17 12:35:00,105.33,105.46,105.32,105.46,2740.0,93.1156,93.2305,93.1067,93.2305,2740.0
2023-05-17 12:40:00,105.46,105.54,105.37,105.53,3919.0,93.2305,93.3012,93.1509,93.2924,3919.0
2023-05-17 12:45:00,105.51,105.83,105.51,105.77,7836.0,93.2747,93.5576,93.2747,93.5045,7836.0
2023-05-17 12:50:00,105.77,106.13,105.73,106.09,7546.0,93.5045,93.8228,93.4692,93.7874,7546.0
2023-05-17 12:55:00,106.17,106.22,106.13,106.2,5053.0,93.8582,93.9024,93.8228,93.8847,5053.0
2023-05-17 13:00:00,106.23,106.33,106.13,106.15,5862.0,93.9112,93.9996,93.8228,93.8405,5862.0
2023-05-17 13:05:00,106.18,106.33,106.17,106.2,3132.0,93.867,93.9996,93.8582,93.8847,3132.0
2023-05-17 13:10:00,106.2,106.2,106.03,106.04,4017.0,93.8847,93.8847,93.7344,93.7432,4017.0
2023-05-17 13:15:00,105.99,106.02,105.91,105.98,2645.0,93.699,93.7256,93.6283,93.6902,2645.0
2023-05-17 13:20:00,105.99,106.13,105.99,106.06,3623.0,93.699,93.8228,93.699,93.7609,3623.0
2023-05-17 13:25:00,106.0,106.13,105.96,106.01,2993.0,93.7079,93.8228,93.6725,93.7167,2993.0
2023-05-17 13:30:00,106.01,106.18,106.0,106.18,2089.0,93.7167,93.867,93.7079,93.867,2089.0
2023-05-17 13:35:00,106.2,106.2,106.01,106.01,2116.0,93.8847,93.8847,93.7167,93.7167,2116.0
2023-05-17 13:40:00,106.02,106.25,106.01,106.2,2662.0,93.7256,93.9289,93.7167,93.8847,2662.0
2023-05-17 13:45:00,106.18,106.28,106.15,106.26,1930.0,93.867,93.9554,93.8405,93.9377,1930.0
2023-05-17 13:50:00,106.23,106.35,106.21,106.24,10291.0,93.9112,94.0173,93.8935,93.92,10291.0
2023-05-17 13:55:00,106.26,106.41,106.17,106.41,3375.0,93.9377,94.0703,93.8582,94.0703,3375.0
2023-05-17 14:00:00,106.41,106.44,106.14,106.14,3541.0,94.0703,94.0969,93.8316,93.8316,3541.0
2023-05-17 14:05:00,106.13,106.14,105.95,106.03,7337.0,93.8228,93.8316,93.6637,93.7344,7337.0
2023-05-17 14:10:00,106.06,106.26,106.06,106.2,1305.0,93.7609,93.9377,93.7609,93.8847,1305.0
2023-05-17 14:15:00,106.17,106.37,106.09,106.31,3113.0,93.8582,94.035,93.7874,93.9819,3113.0
2023-05-17 14:20:00,106.3,106.3,106.19,106.19,1550.0,93.9731,93.9731,93.8758,93.8758,1550.0
2023-05-17 14:25:00,106.13,106.16,106.02,106.12,5411.0,93.8228,93.8493,93.7256,93.814,5411.0
2023-05-17 14:30:00,106.14,106.17,105.98,105.99,2301.0,93.8316,93.8582,93.6902,93.699,2301.0
2023-05-17 14:35:00,106.01,106.1,106.01,106.08,2261.0,93.7167,93.7963,93.7167,93.7786,2261.0
2023-05-17 14:40:00,106.02,106.12,105.99,106.03,2671.0,93.7256,93.814,93.699,93.7344,2671.0
2023-05-17 14:45:00,106.01,106.08,105.93,106.07,23827.0,93.7167,93.7786,93.646,93.7698,23827.0
2023-05-17 14:50:00,106.02,106.03,105.8,105.88,2794.0,93.7256,93.7344,93.5311,93.6018,2794.0
2023-05-17 14:55:00,105.83,105.91,105.79,105.88,4792.0,93.5576,93.6283,93.5222,93.6018,4792.0
2023-05-17 15:00:00,105.88,105.95,105.76,105.82,9181.0,93.6018,93.6637,93.4957,93.5487,9181.0
2023-05-17 15:05:00,105.9,105.99,105.9,105.94,1781.0,93.6195,93.699,93.6195,93.6548,1781.0
2023-05-17 15:10:00,105.93,106.02,105.91,105.98,4286.0,93.646,93.7256,93.6283,93.6902,4286.0
2023-05-17 15:15:00,105.99,106.19,105.98,106.09,4851.0,93.699,93.8758,93.6902,93.7874,4851.0
2023-05-17 15:20:00,106.06,106.11,105.82,105.87,4818.0,93.7609,93.8051,93.5487,93.5929,4818.0
2023-05-17 15:25:00,105.89,105.96,105.82,105.85,3288.0,93.6106,93.6725,93.5487,93.5753,3288.0
2023-05-17 15:30:00,105.89,105.99,105.8,105.92,6005.0,93.6106,93.699,93.5311,93.6372,6005.0
2023-05-17 15:35:00,105.95,106.03,105.85,106.03,6764.0,93.6637,93.7344,93.5753,93.7344,6764.0
2023-05-17 15:40:00,106.0,106.12,105.94,106.0,8686.0,93.7079,93.814,93.6548,93.7079,8686.0
2023-05-17 15:45:00,105.99,106.22,105.99,106.18,7088.0,93.699,93.9024,93.699,93.867,7088.0
2023-05-17 15:50:00,106.19,106.3,106.05,106.19,18493.0,93.8758,93.9731,93.7521,93.8758,18493.0
2023-05-17 15:55:00,106.21,106.33,106.1,106.31,58909.0,93.8935,93.9996,93.7963,93.9819,58909.0
2023-05-18 09:30:00,105.99,106.02,105.44,105.71,11998.0,93.699,93.7256,93.2128,93.4515,11998.0
2023-05-18 09:35:00,105.57,105.78,105.34,105.64,2221.0,93.3277,93.5134,93.1244,93.3896,2221.0
2023-05-18 09:40:00,105.68,106.05,105.59,105.9,4549.0,93.425,93.7521,93.3454,93.6195,4549.0
2023-05-18 09:45:00,105.96,106.11,105.9,106.07,2935.0,93.6725,93.8051,93.6195,93.7698,2935.0
2023-05-18 09:50:00,105.96,106.1,105.81,105.82,10241.0,93.6725,93.7963,93.5399,93.5487,10241.0
2023-05-18 09:55:00,105.8,106.02,105.77,105.97,4616.0,93.5311,93.7256,93.5045,93.6814,4616.0
2023-05-18 10:00:00,106.08,106.23,106.08,106.2,1986.0,93.7786,93.9112,93.7786,93.8847,1986.0
2023-05-18 10:05:00,106.08,106.23,106.05,106.07,3641.0,93.7786,93.9112,93.7521,93.7698,3641.0
2023-05-18 10:10:00,106.09,106.26,106.09,106.1,5281.0,93.7874,93.9377,93.7874,93.7963,5281.0
2023-05-18 10:15:00,106.14,106.38,106.1,106.26,5514.0,93.8316,94.0438,93.7963,93.9377,5514.0
2023-05-18 10:20:00,106.36,106.5,106.34,106.38,5147.0,94.0261,94.1499,94.0084,94.0438,5147.0
2023-05-18 10:25:00,106.34,106.35,106.17,106.24,3220.0,94.0084,94.0173,93.8582,93.92,3220.0
2023-05-18 10:30:00,106.25,106.6,106.21,106.6,8747.0,93.9289,94.2383,93.8935,94.2383,8747.0
2023-05-18 10:35:00,106.64,106.64,106.39,106.55,6514.0,94.2737,94.2737,94.0526,94.1941,6514.0
2023-05-18 10:40:00,106.59,106.61,106.4,106.4,2983.0,94.2295,94.2471,94.0615,94.0615,2983.0
2023-05-18 10:45:00,106.48,106.67,106.39,106.65,2377.0,94.1322,94.3002,94.0526,94.2825,2377.0
2023-05-18 10:50:00,106.54,106.62,106.46,106.53,3234.0,94.1853,94.256,94.1145,94.1764,3234.0
2023-05-18 10:55:00,106.5,106.58,106.49,106.57,1608.0,94.1499,94.2206,94.1411,94.2118,1608.0
2023-05-18 11:00:00,106.54,106.65,106.49,106.55,5999.0,94.1853,94.2825,94.1411,94.1941,5999.0
2023-05-18 11:05:00,106.54,106.6,106.45,106.52,6907.0,94.1853,94.2383,94.1057,94.1676,6907.0
2023-05-18 11:10:00,106.43,106.43,106.28,106.32,12932.0,94.088,94.088,93.9554,93.9908,12932.0
2023-05-18 11:15:00,106.33,106.55,106.23,106.46,26975.0,93.9996,94.1941,93.9112,94.1145,26975.0
2023-05-18 11:20:00,106.43,106.43,106.11,106.11,8061.0,94.088,94.088,93.8051,93.8051,8061.0
2023-05-18 11:25:00,106.1,106.3,106.05,106.27,5004.0,93.7963,93.9731,93.7521,93.9466,5004.0
2023-05-18 11:30:00,106.25,106.3,106.22,106.22,2555.0,93.9289,93.9731,93.9024,93.9024,2555.0
2023-05-18 11:35:00,106.2,106.31,106.16,106.22,12343.0,93.8847,93.9819,93.8493,93.9024,12343.0
2023-05-18 11:40:00,106.2,106.38,106.16,106.31,4760.0,93.8847,94.0438,93.8493,93.9819,4760.0
2023-05-18 11:45:00,106.35,106.55,106.31,106.48,5661.0,94.0173,94.1941,93.9819,94.1322,5661.0
2023-05-18 11:50:00,106.5,106.67,106.49,106.61,1542.0,94.1499,94.3002,94.1411,94.2471,1542.0
2023-05-18 11:55:00,106.64,106.7,106.29,106.38,6897.0,94.2737,94.3267,93.9642,94.0438,6897.0
2023-05-18 12:00:00,106.35,106.39,106.26,106.28,7292.0,94.0173,94.0526,93.9377,93.9554,7292.0
2023-05-18 12:05:00,106.28,106.28,106.01,106.05,5933.0,93.9554,93.9554,93.7167,93.7521,5933.0
2023-05-18 12:10:00,106.0,106.06,105.87,105.87,4836.0,93.7079,93.7609,93.5929,93.5929,4836.0
2023-05-18 12:15:00,105.83,105.96,105.75,105.86,5376.0,93.5576,93.6725,93.4869,93.5841,5376.0
2023-05-18 12:20:00,105.91,105.91,105.75,105.9,3031.0,93.6283,93.6283,93.4869,93.6195,3031.0
2023-05-18 12:25:00,105.94,105.94,105.53,105.53,5365.0,93.6548,93.6548,93.2924,93.2924,5365.0
2023-05-18 12:30:00,105.65,105.73,105.53,105.54,2628.0,93.3985,93.4692,93.2924,93.3012,2628.0
2023-05-18 12:35:00,105.52,105.63,105.49,105.52,9373.0,93.2835,93.3808,93.257,93.2835,9373.0
2023-05-18 12:40:00,105.52,105.78,105.52,105.77,4940.0,93.2835,93.5134,93.2835,93.5045,4940.0
2023-05-18 12:45:00,105.81,105.81,105.68,105.73,4779.0,93.5399,93.5399,93.425,93.4692,4779.0
2023-05-18 12:50:00,105.79,105.79,105.58,105.59,2836.0,93.5222,93.5222,93.3366,93.3454,2836.0
2023-05-18 12:55:00,105.61,105.64,105.49,105.58,3678.0,93.3631,93.3896,93.257,93.3366,3678.0
2023-05-18 13:00:00,105.63,105.66,105.51,105.55,1493.0,93.3808,93.4073,93.2747,93.3101,1493.0
2023-05-18 13:05:00,105.58,105.62,105.49,105.58,11974.0,93.3366,93.3719,93.257,93.3366,11974.0
2023-05-18 13:10:00,105.59,105.6,105.36,105.41,3660.0,93.3454,93.3543,93.1421,93.1863,3660.0
2023-05-18 13:15:00,105.45,105.6,105.42,105.57,2229.0,93.2217,93.3543,93.1951,93.3277,2229.0
2023-05-18 13:20:00,105.54,105.61,105.51,105.55,7200.0,93.3012,93.3631,93.2747,93.3101,7200.0
2023-05-18 13:25:00,105.58,105.68,105.4,105.4,9854.0,93.3366,93.425,93.1775,93.1775,9854.0
2023-05-18 13:30:00,105.4,105.6,105.35,105.55,11597.0,93.1775,93.3543,93.1333,93.3101,11597.0
2023-05-18 13:35:00,105.54,105.77,105.54,105.77,2200.0,93.3012,93.5045,93.3012,93.5045,2200.0
2023-05-18 13:40:00,105.71,105.78,105.63,105.63,2476.0,93.4515,93.5134,93.3808,93.3808,2476.0
2023-05-18 13:45:00,105.6,105.66,105.59,105.62,2782.0,93.3543,93.4073,93.3454,93.3719,2782.0
2023-05-18 13:50:00,105.6,105.6,105.49,105.49,1391.0,93.3543,93.3543,93.257,93.257,1391.0
2023-05-18 13:55:00,105.45,105.49,105.38,105.43,2626.0,93.2217,93.257,93.1598,93.204,2626.0
2023-05-18 14:00:00,105.52,105.58,105.32,105.34,3771.0,93.2835,93.3366,93.1067,93.1244,3771.0
2023-05-18 14:05:00,105.32,105.38,105.16,105.18,8584.0,93.1067,93.1598,92.9653,92.983,8584.0
2023-05-18 14:10:00,105.16,105.21,105.06,105.12,17685.0,92.9653,93.0095,92.8769,92.9299,17685.0
2023-05-18 14:15:00,105.14,105.22,105.11,105.17,7843.0,92.9476,93.0183,92.9211,92.9741,7843.0
2023-05-18 14:20:00,105.18,105.29,105.15,105.25,9216.0,92.983,93.0802,92.9564,93.0448,9216.0
2023-05-18 14:25:00,105.26,105.45,105.26,105.41,14667.0,93.0537,93.2217,93.0537,93.1863,14667.0
2023-05-18 14:30:00,105.48,105.5,105.43,105.48,9773.0,93.2482,93.2659,93.204,93.2482,9773.0
2023-05-18 14:35:00,105.45,105.49,105.33,105.33,11496.0,93.2217,93.257,93.1156,93.1156,11496.0
2023-05-18 14:40:00,105.32,105.35,105.16,105.21,12322.0,93.1067,93.1333,92.9653,93.0095,12322.0
2023-05-18 14:45:00,105.23,105.41,105.2,105.27,7238.0,93.0272,93.1863,93.0006,93.0625,7238.0
2023-05-18 14:50:00,105.28,105.33,105.2,105.22,12711.0,93.0714,93.1156,93.0006,93.0183,12711.0
2023-05-18 14:55:00,105.23,105.32,105.22,105.23,7566.0,93.0272,93.1067,93.0183,93.0272,7566.0
2023-05-18 15:00:00,105.29,105.44,105.23,105.23,9610.0,93.0802,93.2128,93.0272,93.0272,9610.0
2023-05-18 15:05:00,105.23,105.29,105.13,105.2,10579.0,93.0272,93.0802,92.9388,93.0006,10579.0
2023-05-18 15:10:00,105.2,105.32,105.16,105.23,10604.0,93.0006,93.1067,92.9653,93.0272,10604.0
2023-05-18 15:15:00,105.28,105.31,105.15,105.27,20952.0,93.0714,93.0979,92.9564,93.0625,20952.0
2023-05-18 15:20:00,105.26,105.3,105.05,105.05,12981.0,93.0537,93.089,92.868,92.868,12981.0
2023-05-18 15:25:00,105.02,105.12,104.97,105.03,15221.0,92.8415,92.9299,92.7973,92.8504,15221.0
2023-05-18 15:30:00,105.03,105.5,105.03,105.41,7427.0,92.8504,93.2659,92.8504,93.1863,7427.0
2023-05-18 15:35:00,105.4,105.41,105.29,105.37,16061.0,93.1775,93.1863,93.0802,93.1509,16061.0
2023-05-18 15:40:00,105.39,105.5,105.35,105.48,16532.0,93.1686,93.2659,93.1333,93.2482,16532.0
2023-05-18 15:45:00,105.52,105.61,105.5,105.56,16646.0,93.2835,93.3631,93.2659,93.3189,16646.0
2023-05-18 15:50:00,105.61,105.86,105.51,105.55,39129.0,93.3631,93.5841,93.2747,93.3101,39129.0
2023-05-18 15:55:00,105.54,105.74,105.51,105.54,103264.0,93.3012,93.478,93.2747,93.3012,103264.0
2023-05-19 09:30:00,106.52,106.87,106.41,106.87,58953.0,94.1676,94.477,94.0703,94.477,58953.0
2023-05-19 09:35:00,106.82,107.11,106.7,106.7,12241.0,94.4328,94.6892,94.3267,94.3267,12241.0
2023-05-19 09:40:00,106.7,106.84,106.31,106.34,13317.0,94.3267,94.4505,93.9819,94.0084,13317.0
2023-05-19 09:45:00,106.37,106.6,106.36,106.48,5610.0,94.035,94.2383,94.0261,94.1322,5610.0
2023-05-19 09:50:00,106.4,107.0,106.29,106.61,13618.0,94.0615,94.5919,93.9642,94.2471,13618.0
2023-05-19 09:55:00,106.65,106.87,106.63,106.75,3544.0,94.2825,94.477,94.2648,94.3709,3544.0
2023-05-19 10:00:00,106.75,106.93,106.63,106.66,5763.0,94.3709,94.53,94.2648,94.2913,5763.0
2023-05-19 10:05:00,106.66,106.95,106.61,106.78,11289.0,94.2913,94.5477,94.2471,94.3974,11289.0
2023-05-19 10:10:00,106.78,106.88,106.7,106.81,5285.0,94.3974,94.4858,94.3267,94.4239,5285.0
2023-05-19 10:15:00,106.86,106.87,106.74,106.82,5611.0,94.4681,94.477,94.3621,94.4328,5611.0
2023-05-19 10:20:00,106.82,106.94,106.77,106.88,5158.0,94.4328,94.5389,94.3886,94.4858,5158.0
2023-05-19 10:25:00,106.88,107.01,106.79,106.97,13506.0,94.4858,94.6008,94.4063,94.5654,13506.0
2023-05-19 10:30:00,107.0,107.09,106.88,106.97,4520.0,94.5919,94.6715,94.4858,94.5654,4520.0
2023-05-19 10:35:00,106.95,106.95,106.71,106.73,6367.0,94.5477,94.5477,94.3355,94.3532,6367.0
2023-05-19 10:40:00,106.7,106.74,106.64,106.69,27788.0,94.3267,94.3621,94.2737,94.3179,27788.0
2023-05-19 10:45:00,106.64,106.81,106.53,106.53,12486.0,94.2737,94.4239,94.1764,94.1764,12486.0
2023-05-19 10:50:00,106.58,106.68,106.52,106.56,3303.0,94.2206,94.309,94.1676,94.2029,3303.0
2023-05-19 10:55:00,106.69,106.69,106.45,106.45,2682.0,94.3179,94.3179,94.1057,94.1057,2682.0
2023-05-19 11:00:00,106.48,106.72,106.48,106.54,8525.0,94.1322,94.3444,94.1322,94.1853,8525.0
2023-05-19 11:05:00,106.47,106.48,105.86,105.89,10911.0,94.1234,94.1322,93.5841,93.6106,10911.0
2023-05-19 11:10:00,105.92,105.96,105.51,105.56,29697.0,93.6372,93.6725,93.2747,93.3189,29697.0
2023-05-19 11:15:00,105.55,105.56,104.96,105.1,22427.0,93.3101,93.3189,92.7885,92.9122,22427.0
2023-05-19 11:20:00,105.14,105.32,105.04,105.08,15497.0,92.9476,93.1067,92.8592,92.8946,15497.0
2023-05-19 11:25:00,105.11,105.28,104.94,104.97,11630.0,92.9211,93.0714,92.7708,92.7973,11630.0
2023-05-19 11:30:00,105.02,105.14,104.85,104.91,5422.0,92.8415,92.9476,92.6912,92.7443,5422.0
2023-05-19 11:35:00,104.88,104.88,104.41,104.58,9202.0,92.7178,92.7178,92.3023,92.4525,9202.0
2023-05-19 11:40:00,104.5,104.78,104.45,104.69,8606.0,92.3818,92.6293,92.3376,92.5498,8606.0
2023-05-19 11:45:00,104.69,104.97,104.69,104.86,4025.0,92.5498,92.7973,92.5498,92.7001,4025.0
2023-05-19 11:50:00,104.86,104.92,104.74,104.83,6999.0,92.7001,92.7531,92.594,92.6736,6999.0
2023-05-19 11:55:00,104.89,104.98,104.56,104.61,12183.0,92.7266,92.8062,92.4349,92.4791,12183.0
2023-05-19 12:00:00,104.57,104.86,104.47,104.86,11045.0,92.4437,92.7001,92.3553,92.7001,11045.0
2023-05-19 12:05:00,104.87,105.02,104.76,104.97,14765.0,92.7089,92.8415,92.6117,92.7973,14765.0
2023-05-19 12:10:00,104.92,105.07,104.92,104.96,2987.0,92.7531,92.8857,92.7531,92.7885,2987.0
2023-05-19 12:15:00,104.97,105.03,104.83,104.9,2564.0,92.7973,92.8504,92.6736,92.7354,2564.0
2023-05-19 12:20:00,104.9,104.97,104.82,104.87,2807.0,92.7354,92.7973,92.6647,92.7089,2807.0
2023-05-19 12:25:00,104.83,104.9,104.74,104.84,5384.0,92.6736,92.7354,92.594,92.6824,5384.0
2023-05-19 12:30:00,104.81,104.81,104.49,104.49,5048.0,92.6559,92.6559,92.373,92.373,5048.0
2023-05-19 12:35:00,104.49,104.86,104.49,104.78,5419.0,92.373,92.7001,92.373,92.6293,5419.0
2023-05-19 12:40:00,104.79,104.9,104.75,104.89,3852.0,92.6382,92.7354,92.6028,92.7266,3852.0
2023-05-19 12:45:00,104.87,104.96,104.75,104.96,3460.0,92.7089,92.7885,92.6028,92.7885,3460.0
2023-05-19 12:50:00,104.99,105.1,104.99,105.08,2626.0,92.815,92.9122,92.815,92.8946,2626.0
2023-05-19 12:55:00,105.05,105.14,105.02,105.1,3402.0,92.868,92.9476,92.8415,92.9122,3402.0
2023-05-19 13:00:00,105.11,105.34,105.04,105.3,9709.0,92.9211,93.1244,92.8592,93.089,9709.0
2023-05-19 13:05:00,105.27,105.32,105.24,105.27,1868.0,93.0625,93.1067,93.036,93.0625,1868.0
2023-05-19 13:10:00,105.27,105.38,105.26,105.35,2928.0,93.0625,93.1598,93.0537,93.1333,2928.0
2023-05-19 13:15:00,105.34,105.45,105.3,105.45,4560.0,93.1244,93.2217,93.089,93.2217,4560.0
2023-05-19 13:20:00,105.42,105.45,105.37,105.39,5079.0,93.1951,93.2217,93.1509,93.1686,5079.0
2023-05-19 13:25:00,105.37,105.37,105.21,105.28,4324.0,93.1509,93.1509,93.0095,93.0714,4324.0
2023-05-19 13:30:00,105.28,105.34,105.25,105.34,3264.0,93.0714,93.1244,93.0448,93.1244,3264.0
2023-05-19 13:35:00,105.34,105.36,105.3,105.34,2160.0,93.1244,93.1421,93.089,93.1244,2160.0
2023-05-19 13:40:00,105.42,105.47,105.27,105.38,30200.0,93.1951,93.2393,93.0625,93.1598,30200.0
2023-05-19 13:45:00,105.4,105.54,105.35,105.43,15685.0,93.1775,93.3012,93.1333,93.204,15685.0
2023-05-19 13:50:00,105.41,105.43,105.3,105.42,19217.0,93.1863,93.204,93.089,93.1951,19217.0
2023-05-19 13:55:00,105.41,105.47,105.32,105.33,7039.0,93.1863,93.2393,93.1067,93.1156,7039.0
2023-05-19 14:00:00,105.36,105.36,105.17,105.26,8094.0,93.1421,93.1421,92.9741,93.0537,8094.0
2023-05-19 14:05:00,105.23,105.46,105.22,105.4,3035.0,93.0272,93.2305,93.0183,93.1775,3035.0
2023-05-19 14:10:00,105.36,105.4,105.33,105.39,3151.0,93.1421,93.1775,93.1156,93.1686,3151.0
2023-05-19 14:15:00,105.4,105.49,105.21,105.46,8211.0,93.1775,93.257,93.0095,93.2305,8211.0
2023-05-19 14:20:00,105.51,105.57,105.44,105.48,1807.0,93.2747,93.3277,93.2128,93.2482,1807.0
2023-05-19 14:25:00,105.42,105.43,105.31,105.33,7249.0,93.1951,93.204,93.0979,93.1156,7249.0
2023-05-19 14:30:00,105.31,105.33,105.25,105.27,3779.0,93.0979,93.1156,93.0448,93.0625,3779.0
2023-05-19 14:35:00,105.24,105.45,105.23,105.33,4833.0,93.036,93.2217,93.0272,93.1156,4833.0
2023-05-19 14:40:00,105.32,105.38,105.27,105.37,2716.0,93.1067,93.1598,93.0625,93.1509,2716.0
2023-05-19 14:45:00,105.36,105.39,105.28,105.29,3309.0,93.1421,93.1686,93.0714,93.0802,3309.0
2023-05-19 14:50:00,105.31,105.54,105.3,105.53,7704.0,93.0979,93.3012,93.089,93.2924,7704.0
2023-05-19 14:55:00,105.55,105.65,105.55,105.64,16259.0,93.3101,93.3985,93.3101,93.3896,16259.0
2023-05-19 15:00:00,105.65,105.68,105.52,105.66,8823.0,93.3985,93.425,93.2835,93.4073,8823.0
2023-05-19 15:05:00,105.67,105.68,105.51,105.67,6257.0,93.4161,93.425,93.2747,93.4161,6257.0
2023-05-19 15:10:00,105.69,105.89,105.69,105.8,10474.0,93.4338,93.6106,93.4338,93.5311,10474.0
2023-05-19 15:15:00,105.79,105.85,105.69,105.73,4777.0,93.5222,93.5753,93.4338,93.4692,4777.0
2023-05-19 15:20:00,105.7,105.71,105.6,105.71,5910.0,93.4427,93.4515,93.3543,93.4515,5910.0
2023-05-19 15:25:00,105.7,105.7,105.43,105.47,9355.0,93.4427,93.4427,93.204,93.2393,9355.0
2023-05-19 15:30:00,105.48,105.48,105.36,105.46,11876.0,93.2482,93.2482,93.1421,93.2305,11876.0
2023-05-19 15:35:00,105.48,105.66,105.42,105.54,10581.0,93.2482,93.4073,93.1951,93.3012,10581.0
2023-05-19 15:40:00,105.5,105.6,105.42,105.56,10189.0,93.2659,93.3543,93.1951,93.3189,10189.0
2023-05-19 15:45:00,105.57,105.63,105.46,105.51,11288.0,93.3277,93.3808,93.2305,93.2747,11288.0
2023-05-19 15:50:00,105.5,105.58,105.4,105.56,26557.0,93.2659,93.3366,93.1775,93.3189,26557.0
2023-05-19 15:55:00,105.56,105.6,105.33,105.36,82018.0,93.3189,93.3543,93.1156,93.1421,82018.0
2023-05-22 09:30:00,105.2,105.74,104.74,105.67,15423.0,93.0006,93.478,92.594,93.4161,15423.0
2023-05-22 09:35:00,105.74,105.84,105.35,105.83,4440.0,93.478,93.5664,93.1333,93.5576,4440.0
2023-05-22 09:40:00,105.92,105.92,105.19,105.23,8241.0,93.6372,93.6372,92.9918,93.0272,8241.0
2023-05-22 09:45:00,105.17,105.33,104.78,104.8,11613.0,92.9741,93.1156,92.6293,92.647,11613.0
2023-05-22 09:50:00,104.83,104.93,104.73,104.9,5195.0,92.6736,92.762,92.5851,92.7354,5195.0
2023-05-22 09:55:00,104.91,105.0,104.83,104.93,6726.0,92.7443,92.8238,92.6736,92.762,6726.0
2023-05-22 10:00:00,104.93,104.99,104.78,104.92,15461.0,92.762,92.815,92.6293,92.7531,15461.0
2023-05-22 10:05:00,104.89,105.13,104.38,104.51,10857.0,92.7266,92.9388,92.2757,92.3907,10857.0
2023-05-22 10:10:00,104.5,104.98,104.5,104.87,21354.0,92.3818,92.8062,92.3818,92.7089,21354.0
2023-05-22 10:15:00,104.81,105.2,104.81,105.2,4094.0,92.6559,93.0006,92.6559,93.0006,4094.0
2023-05-22 10:20:00,105.18,105.38,105.08,105.37,4271.0,92.983,93.1598,92.8946,93.1509,4271.0
2023-05-22 10:25:00,105.33,105.46,105.2,105.32,7163.0,93.1156,93.2305,93.0006,93.1067,7163.0
2023-05-22 10:30:00,105.34,105.38,105.12,105.14,16693.0,93.1244,93.1598,92.9299,92.9476,16693.0
2023-05-22 10:35:00,105.2,105.27,105.08,105.14,3027.0,93.0006,93.0625,92.8946,92.9476,3027.0
2023-05-22 10:40:00,105.03,105.1,104.89,104.89,6803.0,92.8504,92.9122,92.7266,92.7266,6803.0
2023-05-22 10:45:00,104.89,104.96,104.69,104.69,3945.0,92.7266,92.7885,92.5498,92.5498,3945.0
2023-05-22 10:50:00,104.72,104.77,104.56,104.61,4529.0,92.5763,92.6205,92.4349,92.4791,4529.0
2023-05-22 10:55:00,104.59,104.82,104.54,104.78,8346.0,92.4614,92.6647,92.4172,92.6293,8346.0
2023-05-22 11:00:00,104.83,105.01,104.82,104.99,6088.0,92.6736,92.8327,92.6647,92.815,6088.0
2023-05-22 11:05:00,105.02,105.19,105.02,105.09,12881.0,92.8415,92.9918,92.8415,92.9034,12881.0
2023-05-22 11:10:00,105.09,105.09,104.96,104.97,4896.0,92.9034,92.9034,92.7885,92.7973,4896.0
2023-05-22 11:15:00,105.0,105.12,104.98,105.04,3277.0,92.8238,92.9299,92.8062,92.8592,3277.0
2023-05-22 11:20:00,105.07,105.14,105.01,105.09,3581.0,92.8857,92.9476,92.8327,92.9034,3581.0
2023-05-22 11:25:00,105.13,105.25,105.09,105.23,5460.0,92.9388,93.0448,92.9034,93.0272,5460.0
2023-05-22 11:30:00,105.28,105.45,105.28,105.36,6054.0,93.0714,93.2217,93.0714,93.1421,6054.0
2023-05-22 11:35:00,105.37,105.41,105.32,105.38,4971.0,93.1509,93.1863,93.1067,93.1598,4971.0
2023-05-22 11:40:00,105.4,105.49,105.4,105.45,2467.0,93.1775,93.257,93.1775,93.2217,2467.0
2023-05-22 11:45:00,105.41,105.45,105.32,105.4,4022.0,93.1863,93.2217,93.1067,93.1775,4022.0
2023-05-22 11:50:00,105.4,105.58,105.4,105.48,3778.0,93.1775,93.3366,93.1775,93.2482,3778.0
2023-05-22 11:55:00,105.48,105.59,105.47,105.57,6927.0,93.2482,93.3454,93.2393,93.3277,6927.0
2023-05-22 12:00:00,105.7,105.86,105.7,105.76,4621.0,93.4427,93.5841,93.4427,93.4957,4621.0
2023-05-22 12:05:00,105.76,105.76,105.62,105.65,5167.0,93.4957,93.4957,93.3719,93.3985,5167.0
2023-05-22 12:10:00,105.65,105.68,105.51,105.54,11420.0,93.3985,93.425,93.2747,93.3012,11420.0
2023-05-22 12:15:00,105.57,105.57,105.43,105.55,8073.0,93.3277,93.3277,93.204,93.3101,8073.0
2023-05-22 12:20:00,105.58,105.66,105.48,105.48,3156.0,93.3366,93.4073,93.2482,93.2482,3156.0
2023-05-22 12:25:00,105.48,105.73,105.47,105.72,3045.0,93.2482,93.4692,93.2393,93.4603,3045.0
2023-05-22 12:30:00,105.71,105.79,105.7,105.78,3339.0,93.4515,93.5222,93.4427,93.5134,3339.0
2023-05-22 12:35:00,105.79,105.85,105.66,105.67,5496.0,93.5222,93.5753,93.4073,93.4161,5496.0
2023-05-22 12:40:00,105.64,105.67,105.6,105.6,1633.0,93.3896,93.4161,93.3543,93.3543,1633.0
2023-05-22 12:45:00,105.58,105.65,105.5,105.5,5374.0,93.3366,93.3985,93.2659,93.2659,5374.0
2023-05-22 12:50:00,105.52,105.65,105.51,105.65,1308.0,93.2835,93.3985,93.2747,93.3985,1308.0
2023-05-22 12:55:00,105.67,105.8,105.67,105.76,6205.0,93.4161,93.5311,93.4161,93.4957,6205.0
2023-05-22 13:00:00,105.79,105.86,105.72,105.72,10178.0,93.5222,93.5841,93.4603,93.4603,10178.0
2023-05-22 13:05:00,105.71,105.71,105.61,105.67,2743.0,93.4515,93.4515,93.3631,93.4161,2743.0
2023-05-22 13:10:00,105.65,105.65,105.4,105.49,8241.0,93.3985,93.3985,93.1775,93.257,8241.0
2023-05-22 13:15:00,105.45,105.59,105.41,105.59,2761.0,93.2217,93.3454,93.1863,93.3454,2761.0
2023-05-22 13:20:00,105.61,105.67,105.54,105.63,3096.0,93.3631,93.4161,93.3012,93.3808,3096.0
2023-05-22 13:25:00,105.69,105.7,105.63,105.65,3517.0,93.4338,93.4427,93.3808,93.3985,3517.0
2023-05-22 13:30:00,105.69,105.76,105.64,105.69,1986.0,93.4338,93.4957,93.3896,93.4338,1986.0
2023-05-22 13:35:00,105.65,105.88,105.65,105.86,2288.0,93.3985,93.6018,93.3985,93.5841,2288.0
2023-05-22 13:40:00,105.87,105.95,105.86,105.91,3344.0,93.5929,93.6637,93.5841,93.6283,3344.0
2023-05-22 13:45:00,105.96,105.98,105.91,105.94,2067.0,93.6725,93.6902,93.6283,93.6548,2067.0
2023-05-22 13:50:00,105.89,105.94,105.71,105.74,3238.0,93.6106,93.6548,93.4515,93.478,3238.0
2023-05-22 13:55:00,105.71,105.82,105.71,105.76,2057.0,93.4515,93.5487,93.4515,93.4957,2057.0
2023-05-22 14:00:00,105.75,105.82,105.75,105.79,3937.0,93.4869,93.5487,93.4869,93.5222,3937.0
2023-05-22 14:05:00,105.79,105.85,105.78,105.8,3604.0,93.5222,93.5753,93.5134,93.5311,3604.0
2023-05-22 14:10:00,105.76,105.76,105.66,105.66,1341.0,93.4957,93.4957,93.4073,93.4073,1341.0
2023-05-22 14:15:00,105.6,105.73,105.6,105.65,4853.0,93.3543,93.4692,93.3543,93.3985,4853.0
2023-05-22 14:20:00,105.65,105.67,105.53,105.62,7389.0,93.3985,93.4161,93.2924,93.3719,7389.0
2023-05-22 14:25:00,105.65,105.78,105.62,105.78,7658.0,93.3985,93.5134,93.3719,93.5134,7658.0
2023-05-22 14:30:00,105.75,105.78,105.56,105.61,11491.0,93.4869,93.5134,93.3189,93.3631,11491.0
2023-05-22 14:35:00,105.64,105.72,105.62,105.62,3879.0,93.3896,93.4603,93.3719,93.3719,3879.0
2023-05-22 14:40:00,105.66,105.66,105.53,105.64,6505.0,93.4073,93.4073,93.2924,93.3896,6505.0
2023-05-22 14:45:00,105.64,105.68,105.59,105.66,7792.0,93.3896,93.425,93.3454,93.4073,7792.0
2023-05-22 14:50:00,105.68,105.77,105.63,105.65,16254.0,93.425,93.5045,93.3808,93.3985,16254.0
2023-05-22 14:55:00,105.63,105.67,105.49,105.66,5948.0,93.3808,93.4161,93.257,93.4073,5948.0
2023-05-22 15:00:00,105.68,105.78,105.65,105.74,7662.0,93.425,93.5134,93.3985,93.478,7662.0
2023-05-22 15:05:00,105.74,105.75,105.59,105.62,12416.0,93.478,93.4869,93.3454,93.3719,12416.0
2023-05-22 15:10:00,105.62,105.75,105.53,105.71,13554.0,93.3719,93.4869,93.2924,93.4515,13554.0
2023-05-22 15:15:00,105.74,105.79,105.66,105.78,12040.0,93.478,93.5222,93.4073,93.5134,12040.0
2023-05-22 15:20:00,105.78,105.78,105.64,105.67,18857.0,93.5134,93.5134,93.3896,93.4161,18857.0
2023-05-22 15:25:00,105.67,105.73,105.55,105.71,11956.0,93.4161,93.4692,93.3101,93.4515,11956.0
2023-05-22 15:30:00,105.68,105.83,105.68,105.78,12035.0,93.425,93.5576,93.425,93.5134,12035.0
2023-05-22 15:35:00,105.75,105.86,105.69,105.86,7629.0,93.4869,93.5841,93.4338,93.5841,7629.0
2023-05-22 15:40:00,105.82,105.86,105.78,105.82,8208.0,93.5487,93.5841,93.5134,93.5487,8208.0
2023-05-22 15:45:00,105.82,105.84,105.69,105.7,14798.0,93.5487,93.5664,93.4338,93.4427,14798.0
2023-05-22 15:50:00,105.78,105.95,105.71,105.9,16753.0,93.5134,93.6637,93.4515,93.6195,16753.0
2023-05-22 15:55:00,105.92,106.0,105.84,105.97,52971.0,93.6372,93.7079,93.5664,93.6814,52971.0
2023-05-23 09:30:00,106.05,106.55,105.97,105.98,19723.0,93.7521,94.1941,93.6814,93.6902,19723.0
2023-05-23 09:35:00,105.96,105.96,105.69,105.89,4370.0,93.6725,93.6725,93.4338,93.6106,4370.0
2023-05-23 09:40:00,105.89,106.01,105.76,105.94,4066.0,93.6106,93.7167,93.4957,93.6548,4066.0
2023-05-23 09:45:00,105.89,106.36,105.89,106.31,6768.0,93.6106,94.0261,93.6106,93.9819,6768.0
2023-05-23 09:50:00,106.33,106.49,106.24,106.42,7761.0,93.9996,94.1411,93.92,94.0792,7761.0
2023-05-23 09:55:00,106.42,106.7,106.35,106.65,24502.0,94.0792,94.3267,94.0173,94.2825,24502.0
2023-05-23 10:00:00,106.65,106.79,106.43,106.48,14810.0,94.2825,94.4063,94.088,94.1322,14810.0
2023-05-23 10:05:00,106.44,106.44,106.22,106.29,7198.0,94.0969,94.0969,93.9024,93.9642,7198.0
2023-05-23 10:10:00,106.27,106.28,106.02,106.06,4410.0,93.9466,93.9554,93.7256,93.7609,4410.0
2023-05-23 10:15:00,106.07,106.07,105.85,105.95,8009.0,93.7698,93.7698,93.5753,93.6637,8009.0
2023-05-23 10:20:00,105.95,105.97,105.78,105.9,5141.0,93.6637,93.6814,93.5134,93.6195,5141.0
2023-05-23 10:25:00,105.9,106.07,105.89,105.9,5880.0,93.6195,93.7698,93.6106,93.6195,5880.0
2023-05-23 10:30:00,105.98,106.05,105.81,105.98,11423.0,93.6902,93.7521,93.5399,93.6902,11423.0
2023-05-23 10:35:00,106.02,106.13,105.91,105.93,21997.0,93.7256,93.8228,93.6283,93.646,21997.0
2023-05-23 10:40:00,105.94,106.11,105.93,106.02,6429.0,93.6548,93.8051,93.646,93.7256,6429.0
2023-05-23 10:45:00,105.96,106.01,105.71,105.71,10140.0,93.6725,93.7167,93.4515,93.4515,10140.0
2023-05-23 10:50:00,105.71,105.75,105.51,105.69,22445.0,93.4515,93.4869,93.2747,93.4338,22445.0
2023-05-23 10:55:00,105.72,105.88,105.67,105.81,9554.0,93.4603,93.6018,93.4161,93.5399,9554.0
2023-05-23 11:00:00,105.82,106.11,105.82,106.08,7034.0,93.5487,93.8051,93.5487,93.7786,7034.0
2023-05-23 11:05:00,106.08,106.08,105.86,105.86,6938.0,93.7786,93.7786,93.5841,93.5841,6938.0
2023-05-23 11:10:00,105.86,105.94,105.67,105.69,6325.0,93.5841,93.6548,93.4161,93.4338,6325.0
2023-05-23 11:15:00,105.66,105.86,105.65,105.78,9264.0,93.4073,93.5841,93.3985,93.5134,9264.0
2023-05-23 11:20:00,105.78,105.98,105.77,105.78,6108.0,93.5134,93.6902,93.5045,93.5134,6108.0
2023-05-23 11:25:00,105.82,105.94,105.75,105.85,7366.0,93.5487,93.6548,93.4869,93.5753,7366.0
2023-05-23 11:30:00,105.87,105.94,105.8,105.8,10553.0,93.5929,93.6548,93.5311,93.5311,10553.0
2023-05-23 11:35:00,105.79,105.87,105.79,105.86,7617.0,93.5222,93.5929,93.5222,93.5841,7617.0
2023-05-23 11:40:00,105.91,106.0,105.82,105.9,31820.0,93.6283,93.7079,93.5487,93.6195,31820.0
2023-05-23 11:45:00,105.92,106.08,105.89,106.03,8128.0,93.6372,93.7786,93.6106,93.7344,8128.0
2023-05-23 11:50:00,106.05,106.17,105.97,106.15,9036.0,93.7521,93.8582,93.6814,93.8405,9036.0
2023-05-23 11:55:00,106.1,106.22,106.07,106.13,7933.0,93.7963,93.9024,93.7698,93.8228,7933.0
2023-05-23 12:00:00,106.18,106.3,106.16,106.23,5297.0,93.867,93.9731,93.8493,93.9112,5297.0
2023-05-23 12:05:00,106.2,106.2,106.07,106.07,4240.0,93.8847,93.8847,93.7698,93.7698,4240.0
2023-05-23 12:10:00,106.04,106.04,105.93,106.0,5059.0,93.7432,93.7432,93.646,93.7079,5059.0
2023-05-23 12:15:00,105.95,105.95,105.73,105.73,7358.0,93.6637,93.6637,93.4692,93.4692,7358.0
2023-05-23 12:20:00,105.78,105.78,105.66,105.77,3843.0,93.5134,93.5134,93.4073,93.5045,3843.0
2023-05-23 12:25:00,105.8,105.8,105.6,105.62,3110.0,93.5311,93.5311,93.3543,93.3719,3110.0
2023-05-23 12:30:00,105.68,105.68,105.51,105.52,2597.0,93.425,93.425,93.2747,93.2835,2597.0
2023-05-23 12:35:00,105.5,105.5,105.29,105.34,6166.0,93.2659,93.2659,93.0802,93.1244,6166.0
2023-05-23 12:40:00,105.37,105.4,105.2,105.2,5161.0,93.1509,93.1775,93.0006,93.0006,5161.0
2023-05-23 12:45:00,105.2,105.34,105.14,105.21,6610.0,93.0006,93.1244,92.9476,93.0095,6610.0
2023-05-23 12:50:00,105.2,105.21,105.09,105.16,7086.0,93.0006,93.0095,92.9034,92.9653,7086.0
2023-05-23 12:55:00,105.17,105.24,105.1,105.16,8710.0,92.9741,93.036,92.9122,92.9653,8710.0
2023-05-23 13:00:00,105.23,105.23,105.03,105.03,4085.0,93.0272,93.0272,92.8504,92.8504,4085.0
2023-05-23 13:05:00,105.04,105.34,105.0,105.2,16125.0,92.8592,93.1244,92.8238,93.0006,16125.0
2023-05-23 13:10:00,105.2,105.3,105.19,105.22,2016.0,93.0006,93.089,92.9918,93.0183,2016.0
2023-05-23 13:15:00,105.23,105.28,105.18,105.28,2143.0,93.0272,93.0714,92.983,93.0714,2143.0
2023-05-23 13:20:00,105.25,105.28,105.04,105.1,6264.0,93.0448,93.0714,92.8592,92.9122,6264.0
2023-05-23 13:25:00,105.04,105.12,104.79,104.84,6634.0,92.8592,92.9299,92.6382,92.6824,6634.0
2023-05-23 13:30:00,104.78,104.8,104.6,104.7,5958.0,92.6293,92.647,92.4702,92.5586,5958.0
2023-05-23 13:35:00,104.73,104.94,104.72,104.84,4843.0,92.5851,92.7708,92.5763,92.6824,4843.0
2023-05-23 13:40:00,104.84,105.1,104.84,105.1,3224.0,92.6824,92.9122,92.6824,92.9122,3224.0
2023-05-23 13:45:00,105.09,105.14,104.91,104.93,12070.0,92.9034,92.9476,92.7443,92.762,12070.0
2023-05-23 13:50:00,104.93,105.08,104.93,105.08,2076.0,92.762,92.8946,92.762,92.8946,2076.0
2023-05-23 13:55:00,105.0,105.01,104.89,105.0,2415.0,92.8238,92.8327,92.7266,92.8238,2415.0
2023-05-23 14:00:00,104.97,105.17,104.97,105.17,2432.0,92.7973,92.9741,92.7973,92.9741,2432.0
2023-05-23 14:05:00,105.2,105.28,105.06,105.06,11478.0,93.0006,93.0714,92.8769,92.8769,11478.0
2023-05-23 14:10:00,105.05,105.07,104.86,104.94,5367.0,92.868,92.8857,92.7001,92.7708,5367.0
2023-05-23 14:15:00,104.95,105.1,104.85,104.88,3172.0,92.7796,92.9122,92.6912,92.7178,3172.0
2023-05-23 14:20:00,104.95,104.95,104.55,104.55,7558.0,92.7796,92.7796,92.426,92.426,7558.0
2023-05-23 14:25:00,104.51,104.77,104.46,104.66,4452.0,92.3907,92.6205,92.3465,92.5233,4452.0
2023-05-23 14:30:00,104.62,104.89,104.6,104.88,2751.0,92.4879,92.7266,92.4702,92.7178,2751.0
2023-05-23 14:35:00,104.86,104.86,104.62,104.7,5957.0,92.7001,92.7001,92.4879,92.5586,5957.0
2023-05-23 14:40:00,104.74,104.74,104.52,104.66,5276.0,92.594,92.594,92.3995,92.5233,5276.0
2023-05-23 14:45:00,104.69,104.8,104.58,104.67,3726.0,92.5498,92.647,92.4525,92.5321,3726.0
2023-05-23 14:50:00,104.71,104.84,104.69,104.82,3124.0,92.5675,92.6824,92.5498,92.6647,3124.0
2023-05-23 14:55:00,104.85,104.92,104.79,104.84,5032.0,92.6912,92.7531,92.6382,92.6824,5032.0
2023-05-23 15:00:00,104.85,104.86,104.57,104.62,7702.0,92.6912,92.7001,92.4437,92.4879,7702.0
2023-05-23 15:05:00,104.68,104.75,104.6,104.7,11269.0,92.5409,92.6028,92.4702,92.5586,11269.0
2023-05-23 15:10:00,104.74,104.85,104.72,104.82,6742.0,92.594,92.6912,92.5763,92.6647,6742.0
2023-05-23 15:15:00,104.78,104.81,104.5,104.51,5980.0,92.6293,92.6559,92.3818,92.3907,5980.0
2023-05-23 15:20:00,104.48,104.75,104.48,104.71,5511.0,92.3641,92.6028,92.3641,92.5675,5511.0
2023-05-23 15:25:00,104.72,104.8,104.61,104.7,5969.0,92.5763,92.647,92.4791,92.5586,5969.0
2023-05-23 15:30:00,104.71,104.72,104.62,104.63,5735.0,92.5675,92.5763,92.4879,92.4967,5735.0
2023-05-23 15:35:00,104.65,104.77,104.6,104.64,18764.0,92.5144,92.6205,92.4702,92.5056,18764.0
2023-05-23 15:40:00,104.62,104.67,104.51,104.52,18709.0,92.4879,92.5321,92.3907,92.3995,18709.0
2023-05-23 15:45:00,104.51,104.57,104.38,104.4,15255.0,92.3907,92.4437,92.2757,92.2934,15255.0
2023-05-23 15:50:00,104.37,104.4,104.16,104.2,25158.0,92.2669,92.2934,92.0812,92.1166,25158.0
2023-05-23 15:55:00,104.19,104.25,104.04,104.13,65609.0,92.1078,92.1608,91.9752,92.0547,65609.0
2023-05-24 09:30:00,103.5,103.82,103.17,103.28,25317.0,91.4978,91.7807,91.2061,91.3033,25317.0
2023-05-24 09:35:00,103.2,103.41,103.18,103.35,6273.0,91.2326,91.4182,91.2149,91.3652,6273.0
2023-05-24 09:40:00,103.26,103.36,102.86,103.0,23462.0,91.2856,91.374,90.932,91.0558,23462.0
2023-05-24 09:45:00,102.95,102.98,102.64,102.65,9137.0,91.0116,91.0381,90.7375,90.7464,9137.0
2023-05-24 09:50:00,102.66,102.89,102.3,102.34,11911.0,90.7552,90.9585,90.4369,90.4723,11911.0
2023-05-24 09:55:00,102.3,102.41,102.24,102.34,11707.0,90.4369,90.5342,90.3839,90.4723,11707.0
2023-05-24 10:00:00,102.34,102.73,102.26,102.47,12653.0,90.4723,90.8171,90.4016,90.5872,12653.0
2023-05-24 10:05:00,102.5,102.5,102.22,102.38,7774.0,90.6137,90.6137,90.3662,90.5077,7774.0
2023-05-24 10:10:00,102.38,102.58,102.33,102.42,14831.0,90.5077,90.6845,90.4635,90.543,14831.0
2023-05-24 10:15:00,102.43,102.47,102.25,102.32,14638.0,90.5519,90.5872,90.3927,90.4546,14638.0
2023-05-24 10:20:00,102.38,102.41,102.05,102.19,21750.0,90.5077,90.5342,90.2159,90.3397,21750.0
2023-05-24 10:25:00,102.31,102.58,102.3,102.52,12173.0,90.4458,90.6845,90.4369,90.6314,12173.0
2023-05-24 10:30:00,102.52,102.77,102.5,102.77,5369.0,90.6314,90.8524,90.6137,90.8524,5369.0
2023-05-24 10:35:00,102.76,102.93,102.7,102.7,6561.0,90.8436,90.9939,90.7906,90.7906,6561.0
2023-05-24 10:40:00,102.67,102.73,102.52,102.56,4795.0,90.764,90.8171,90.6314,90.6668,4795.0
2023-05-24 10:45:00,102.56,102.62,102.21,102.29,5057.0,90.6668,90.7198,90.3574,90.4281,5057.0
2023-05-24 10:50:00,102.3,102.42,102.19,102.42,5996.0,90.4369,90.543,90.3397,90.543,5996.0
2023-05-24 10:55:00,102.49,102.5,102.35,102.41,5284.0,90.6049,90.6137,90.4811,90.5342,5284.0
2023-05-24 11:00:00,102.47,102.6,102.44,102.52,4728.0,90.5872,90.7022,90.5607,90.6314,4728.0
2023-05-24 11:05:00,102.53,102.53,102.4,102.44,6225.0,90.6403,90.6403,90.5253,90.5607,6225.0
2023-05-24 11:10:00,102.39,102.6,102.36,102.51,4941.0,90.5165,90.7022,90.49,90.6226,4941.0
2023-05-24 11:15:00,102.51,102.64,102.51,102.63,2224.0,90.6226,90.7375,90.6226,90.7287,2224.0
2023-05-24 11:20:00,102.68,103.03,102.66,103.03,4704.0,90.7729,91.0823,90.7552,91.0823,4704.0
2023-05-24 11:25:00,102.97,103.21,102.83,102.95,5626.0,91.0292,91.2414,90.9055,91.0116,5626.0
2023-05-24 11:30:00,102.93,103.02,102.74,102.74,5909.0,90.9939,91.0734,90.8259,90.8259,5909.0
2023-05-24 11:35:00,102.7,102.77,102.62,102.73,3420.0,90.7906,90.8524,90.7198,90.8171,3420.0
2023-05-24 11:40:00,102.72,102.75,102.54,102.59,5433.0,90.8082,90.8348,90.6491,90.6933,5433.0
2023-05-24 11:45:00,102.51,102.66,102.5,102.55,4313.0,90.6226,90.7552,90.6137,90.6579,4313.0
2023-05-24 11:50:00,102.57,102.63,102.46,102.51,5141.0,90.6756,90.7287,90.5784,90.6226,5141.0
2023-05-24 11:55:00,102.48,102.49,102.27,102.27,2827.0,90.5961,90.6049,90.4104,90.4104,2827.0
2023-05-24 12:00:00,102.27,102.58,102.27,102.51,4985.0,90.4104,90.6845,90.4104,90.6226,4985.0
2023-05-24 12:05:00,102.5,102.57,102.34,102.37,7852.0,90.6137,90.6756,90.4723,90.4988,7852.0
2023-05-24 12:10:00,102.34,102.36,102.19,102.32,4393.0,90.4723,90.49,90.3397,90.4546,4393.0
2023-05-24 12:15:00,102.25,102.28,102.19,102.27,3851.0,90.3927,90.4193,90.3397,90.4104,3851.0
2023-05-24 12:20:00,102.29,102.29,102.09,102.11,1923.0,90.4281,90.4281,90.2513,90.269,1923.0
2023-05-24 12:25:00,102.14,102.23,102.1,102.1,4046.0,90.2955,90.3751,90.2601,90.2601,4046.0
2023-05-24 12:30:00,102.13,102.21,102.12,102.2,10661.0,90.2867,90.3574,90.2778,90.3485,10661.0
2023-05-24 12:35:00,102.21,102.25,102.1,102.21,6605.0,90.3574,90.3927,90.2601,90.3574,6605.0
2023-05-24 12:40:00,102.3,102.38,102.24,102.25,6536.0,90.4369,90.5077,90.3839,90.3927,6536.0
2023-05-24 12:45:00,102.33,102.48,102.33,102.47,1996.0,90.4635,90.5961,90.4635,90.5872,1996.0
2023-05-24 12:50:00,102.42,102.62,102.42,102.55,3000.0,90.543,90.7198,90.543,90.6579,3000.0
2023-05-24 12:55:00,102.58,102.58,102.51,102.53,1317.0,90.6845,90.6845,90.6226,90.6403,1317.0
2023-05-24 13:00:00,102.5,102.51,102.33,102.33,3983.0,90.6137,90.6226,90.4635,90.4635,3983.0
2023-05-24 13:05:00,102.34,102.41,102.28,102.38,13724.0,90.4723,90.5342,90.4193,90.5077,13724.0
2023-05-24 13:10:00,102.38,102.38,102.23,102.27,2917.0,90.5077,90.5077,90.3751,90.4104,2917.0
2023-05-24 13:15:00,102.25,102.44,102.25,102.44,2460.0,90.3927,90.5607,90.3927,90.5607,2460.0
2023-05-24 13:20:00,102.44,102.56,102.34,102.36,3723.0,90.5607,90.6668,90.4723,90.49,3723.0
2023-05-24 13:25:00,102.35,102.35,102.23,102.34,2399.0,90.4811,90.4811,90.3751,90.4723,2399.0
2023-05-24 13:30:00,102.36,102.43,102.36,102.38,4211.0,90.49,90.5519,90.49,90.5077,4211.0
2023-05-24 13:35:00,102.45,102.6,102.44,102.58,3917.0,90.5695,90.7022,90.5607,90.6845,3917.0
2023-05-24 13:40:00,102.64,102.64,102.56,102.61,2589.0,90.7375,90.7375,90.6668,90.711,2589.0
2023-05-24 13:45:00,102.64,102.64,102.42,102.44,6040.0,90.7375,90.7375,90.543,90.5607,6040.0
2023-05-24 13:50:00,102.41,102.44,102.33,102.38,2603.0,90.5342,90.5607,90.4635,90.5077,2603.0
2023-05-24 13:55:00,102.38,102.38,102.31,102.34,1872.0,90.5077,90.5077,90.4458,90.4723,1872.0
2023-05-24 14:00:00,102.43,102.47,102.32,102.37,2611.0,90.5519,90.5872,90.4546,90.4988,2611.0
2023-05-24 14:05:00,102.36,102.47,102.3,102.3,2673.0,90.49,90.5872,90.4369,90.4369,2673.0
2023-05-24 14:10:00,102.35,102.37,102.24,102.37,3283.0,90.4811,90.4988,90.3839,90.4988,3283.0
2023-05-24 14:15:00,102.31,102.33,102.18,102.22,3358.0,90.4458,90.4635,90.3309,90.3662,3358.0
2023-05-24 14:20:00,102.18,102.19,102.11,102.18,3251.0,90.3309,90.3397,90.269,90.3309,3251.0
2023-05-24 14:25:00,102.14,102.14,101.98,102.05,9920.0,90.2955,90.2955,90.154,90.2159,9920.0
2023-05-24 14:30:00,101.98,102.18,101.97,102.18,1610.0,90.154,90.3309,90.1452,90.3309,1610.0
2023-05-24 14:35:00,102.16,102.35,102.16,102.24,3691.0,90.3132,90.4811,90.3132,90.3839,3691.0
2023-05-24 14:40:00,102.29,102.31,102.17,102.22,2245.0,90.4281,90.4458,90.322,90.3662,2245.0
2023-05-24 14:45:00,102.18,102.36,102.17,102.27,10908.0,90.3309,90.49,90.322,90.4104,10908.0
2023-05-24 14:50:00,102.22,102.27,102.01,102.04,4689.0,90.3662,90.4104,90.1806,90.2071,4689.0
2023-05-24 14:55:00,102.0,102.09,101.99,102.09,10363.0,90.1717,90.2513,90.1629,90.2513,10363.0
2023-05-24 15:00:00,102.08,102.11,101.94,102.0,4643.0,90.2425,90.269,90.1187,90.1717,4643.0
2023-05-24 15:05:00,102.03,102.21,102.02,102.15,2860.0,90.1982,90.3574,90.1894,90.3043,2860.0
2023-05-24 15:10:00,102.12,102.25,102.05,102.19,12754.0,90.2778,90.3927,90.2159,90.3397,12754.0
2023-05-24 15:15:00,102.22,102.59,102.22,102.54,9328.0,90.3662,90.6933,90.3662,90.6491,9328.0
2023-05-24 15:20:00,102.58,102.69,102.48,102.48,9086.0,90.6845,90.7817,90.5961,90.5961,9086.0
2023-05-24 15:25:00,102.54,102.64,102.51,102.51,3415.0,90.6491,90.7375,90.6226,90.6226,3415.0
2023-05-24 15:30:00,102.55,102.82,102.55,102.7,10901.0,90.6579,90.8966,90.6579,90.7906,10901.0
2023-05-24 15:35:00,102.66,102.66,102.45,102.54,14259.0,90.7552,90.7552,90.5695,90.6491,14259.0
2023-05-24 15:40:00,102.56,102.56,102.29,102.29,10164.0,90.6668,90.6668,90.4281,90.4281,10164.0
2023-05-24 15:45:00,102.26,102.34,102.17,102.31,8679.0,90.4016,90.4723,90.322,90.4458,8679.0
2023-05-24 15:50:00,102.28,102.33,101.94,102.23,21379.0,90.4193,90.4635,90.1187,90.3751,21379.0
2023-05-24 15:55:00,102.22,102.3,102.1,102.16,37797.0,90.3662,90.4369,90.2601,90.3132,37797.0
2023-05-25 09:30:00,102.13,102.34,101.51,101.83,33578.0,90.2867,90.4723,89.7386,90.0214,33578.0
2023-05-25 09:35:00,101.81,101.93,100.93,101.0,17650.0,90.0038,90.1098,89.2258,89.2877,17650.0
2023-05-25 09:40:00,100.94,101.17,100.94,101.04,7685.0,89.2346,89.438,89.2346,89.3231,7685.0
2023-05-25 09:45:00,101.16,101.74,101.16,101.42,12823.0,89.4291,89.9419,89.4291,89.659,12823.0
2023-05-25 09:50:00,101.4,101.48,101.27,101.45,5569.0,89.6413,89.712,89.5264,89.6855,5569.0
2023-05-25 09:55:00,101.4,101.63,101.31,101.5,4725.0,89.6413,89.8446,89.5617,89.7297,4725.0
2023-05-25 10:00:00,101.58,101.58,101.4,101.55,4091.0,89.8004,89.8004,89.6413,89.7739,4091.0
2023-05-25 10:05:00,101.56,101.64,101.38,101.4,6081.0,89.7828,89.8535,89.6236,89.6413,6081.0
2023-05-25 10:10:00,101.33,101.42,101.19,101.33,16311.0,89.5794,89.659,89.4557,89.5794,16311.0
2023-05-25 10:15:00,101.35,101.57,101.17,101.17,4363.0,89.5971,89.7916,89.438,89.438,4363.0
2023-05-25 10:20:00,101.19,101.35,101.19,101.25,4853.0,89.4557,89.5971,89.4557,89.5087,4853.0
2023-05-25 10:25:00,101.28,101.57,101.26,101.44,10785.0,89.5352,89.7916,89.5175,89.6767,10785.0
2023-05-25 10:30:00,101.41,101.52,101.07,101.19,7917.0,89.6501,89.7474,89.3496,89.4557,7917.0
2023-05-25 10:35:00,101.19,101.32,101.11,101.28,2644.0,89.4557,89.5706,89.3849,89.5352,2644.0
2023-05-25 10:40:00,101.32,101.37,101.24,101.33,2488.0,89.5706,89.6148,89.4999,89.5794,2488.0
2023-05-25 10:45:00,101.36,101.43,101.06,101.06,3322.0,89.6059,89.6678,89.3407,89.3407,3322.0
2023-05-25 10:50:00,101.05,101.21,100.9,100.93,5774.0,89.3319,89.4733,89.1993,89.2258,5774.0
2023-05-25 10:55:00,100.92,101.03,100.79,100.97,12013.0,89.217,89.3142,89.102,89.2612,12013.0
2023-05-25 11:00:00,100.92,101.16,100.92,101.12,8644.0,89.217,89.4291,89.217,89.3938,8644.0
2023-05-25 11:05:00,101.07,101.26,101.06,101.08,5083.0,89.3496,89.5175,89.3407,89.3584,5083.0
2023-05-25 11:10:00,101.12,101.15,101.03,101.04,3242.0,89.3938,89.4203,89.3142,89.3231,3242.0
2023-05-25 11:15:00,101.08,101.16,100.83,100.83,8250.0,89.3584,89.4291,89.1374,89.1374,8250.0
2023-05-25 11:20:00,100.86,100.96,100.6,100.6,16923.0,89.1639,89.2523,88.9341,88.9341,16923.0
2023-05-25 11:25:00,100.63,100.68,100.48,100.6,10721.0,88.9606,89.0048,88.828,88.9341,10721.0
2023-05-25 11:30:00,100.61,100.64,100.3,100.3,12004.0,88.9429,88.9694,88.6689,88.6689,12004.0
2023-05-25 11:35:00,100.29,100.47,100.23,100.27,13784.0,88.66,88.8192,88.607,88.6423,13784.0
2023-05-25 11:40:00,100.23,100.36,100.18,100.29,7459.0,88.607,88.7219,88.5628,88.66,7459.0
2023-05-25 11:45:00,100.21,100.4,100.17,100.37,9011.0,88.5893,88.7573,88.5539,88.7307,9011.0
2023-05-25 11:50:00,100.37,100.62,100.37,100.58,8727.0,88.7307,88.9518,88.7307,88.9164,8727.0
2023-05-25 11:55:00,100.47,100.9,100.47,100.84,5038.0,88.8192,89.1993,88.8192,89.1462,5038.0
2023-05-25 12:00:00,100.85,100.98,100.68,100.76,20175.0,89.1551,89.27,89.0048,89.0755,20175.0
2023-05-25 12:05:00,100.77,100.97,100.71,100.77,21781.0,89.0844,89.2612,89.0313,89.0844,21781.0
2023-05-25 12:10:00,100.82,100.86,100.72,100.72,9948.0,89.1286,89.1639,89.0402,89.0402,9948.0
2023-05-25 12:15:00,100.83,100.9,100.76,100.87,7421.0,89.1374,89.1993,89.0755,89.1728,7421.0
2023-05-25 12:20:00,100.91,100.92,100.76,100.81,13907.0,89.2081,89.217,89.0755,89.1197,13907.0
2023-05-25 12:25:00,100.8,100.85,100.69,100.74,8901.0,89.1109,89.1551,89.0136,89.0578,8901.0
2023-05-25 12:30:00,100.78,100.81,100.64,100.64,8167.0,89.0932,89.1197,88.9694,88.9694,8167.0
2023-05-25 12:35:00,100.69,100.85,100.68,100.81,4945.0,89.0136,89.1551,89.0048,89.1197,4945.0
2023-05-25 12:40:00,100.84,100.91,100.71,100.71,30706.0,89.1462,89.2081,89.0313,89.0313,30706.0
2023-05-25 12:45:00,100.72,100.87,100.69,100.84,8620.0,89.0402,89.1728,89.0136,89.1462,8620.0
2023-05-25 12:50:00,100.84,100.89,100.77,100.77,6410.0,89.1462,89.1904,89.0844,89.0844,6410.0
2023-05-25 12:55:00,100.78,100.86,100.64,100.65,8147.0,89.0932,89.1639,88.9694,88.9783,8147.0
2023-05-25 13:00:00,100.66,100.69,100.57,100.69,2993.0,88.9871,89.0136,88.9076,89.0136,2993.0
2023-05-25 13:05:00,100.66,100.84,100.61,100.82,3274.0,88.9871,89.1462,88.9429,89.1286,3274.0
2023-05-25 13:10:00,100.8,100.86,100.76,100.85,4080.0,89.1109,89.1639,89.0755,89.1551,4080.0
2023-05-25 13:15:00,100.85,101.05,100.85,101.0,18892.0,89.1551,89.3319,89.1551,89.2877,18892.0
2023-05-25 13:20:00,101.04,101.37,101.01,101.33,7923.0,89.3231,89.6148,89.2965,89.5794,7923.0
2023-05-25 13:25:00,101.39,101.65,101.39,101.53,11193.0,89.6325,89.8623,89.6325,89.7562,11193.0
2023-05-25 13:30:00,101.61,101.75,101.55,101.63,2999.0,89.827,89.9507,89.7739,89.8446,2999.0
2023-05-25 13:35:00,101.6,101.77,101.6,101.77,2823.0,89.8181,89.9684,89.8181,89.9684,2823.0
2023-05-25 13:40:00,101.73,101.84,101.65,101.65,4109.0,89.933,90.0303,89.8623,89.8623,4109.0
2023-05-25 13:45:00,101.7,101.71,101.63,101.63,2781.0,89.9065,89.9154,89.8446,89.8446,2781.0
2023-05-25 13:50:00,101.64,101.64,101.45,101.47,4532.0,89.8535,89.8535,89.6855,89.7032,4532.0
2023-05-25 13:55:00,101.43,101.48,101.37,101.38,2602.0,89.6678,89.712,89.6148,89.6236,2602.0
2023-05-25 14:00:00,101.41,101.84,101.41,101.64,17712.0,89.6501,90.0303,89.6501,89.8535,17712.0
2023-05-25 14:05:00,101.64,101.64,101.38,101.38,5150.0,89.8535,89.8535,89.6236,89.6236,5150.0
2023-05-25 14:10:00,101.39,101.44,101.31,101.42,3601.0,89.6325,89.6767,89.5617,89.659,3601.0
2023-05-25 14:15:00,101.42,101.57,101.41,101.43,6848.0,89.659,89.7916,89.6501,89.6678,6848.0
2023-05-25 14:20:00,101.36,101.39,101.28,101.3,5164.0,89.6059,89.6325,89.5352,89.5529,5164.0
2023-05-25 14:25:00,101.34,101.47,101.3,101.36,3465.0,89.5883,89.7032,89.5529,89.6059,3465.0
2023-05-25 14:30:00,101.37,101.39,101.15,101.22,6620.0,89.6148,89.6325,89.4203,89.4822,6620.0
2023-05-25 14:35:00,101.21,101.29,101.18,101.24,5040.0,89.4733,89.5441,89.4468,89.4999,5040.0
2023-05-25 14:40:00,101.32,101.34,101.15,101.24,2425.0,89.5706,89.5883,89.4203,89.4999,2425.0
2023-05-25 14:45:00,101.2,101.31,101.14,101.24,9021.0,89.4645,89.5617,89.4115,89.4999,9021.0
2023-05-25 14:50:00,101.22,101.39,101.22,101.39,2978.0,89.4822,89.6325,89.4822,89.6325,2978.0
2023-05-25 14:55:00,101.39,101.39,101.23,101.29,4348.0,89.6325,89.6325,89.491,89.5441,4348.0
2023-05-25 15:00:00,101.34,101.47,101.3,101.33,3053.0,89.5883,89.7032,89.5529,89.5794,3053.0
2023-05-25 15:05:00,101.35,101.44,101.31,101.44,6002.0,89.5971,89.6767,89.5617,89.6767,6002.0
2023-05-25 15:10:00,101.45,101.59,101.43,101.43,3237.0,89.6855,89.8093,89.6678,89.6678,3237.0
2023-05-25 15:15:00,101.37,101.46,101.32,101.46,3669.0,89.6148,89.6943,89.5706,89.6943,3669.0
2023-05-25 15:20:00,101.44,101.6,101.43,101.48,10590.0,89.6767,89.8181,89.6678,89.712,10590.0
2023-05-25 15:25:00,101.44,101.83,101.43,101.68,4646.0,89.6767,90.0214,89.6678,89.8888,4646.0
2023-05-25 15:30:00,101.68,101.88,101.59,101.65,6393.0,89.8888,90.0656,89.8093,89.8623,6393.0
2023-05-25 15:35:00,101.62,101.72,101.57,101.6,7667.0,89.8358,89.9242,89.7916,89.8181,7667.0
2023-05-25 15:40:00,101.63,101.73,101.59,101.68,6575.0,89.8446,89.933,89.8093,89.8888,6575.0
2023-05-25 15:45:00,101.67,101.78,101.54,101.57,7229.0,89.88,89.9772,89.7651,89.7916,7229.0
2023-05-25 15:50:00,101.5,101.52,101.31,101.37,19689.0,89.7297,89.7474,89.5617,89.6148,19689.0
2023-05-25 15:55:00,101.35,101.38,101.24,101.25,35952.0,89.5971,89.6236,89.4999,89.5087,35952.0
2023-05-26 09:30:00,101.4,101.4,100.9,101.28,15609.0,89.6413,89.6413,89.1993,89.5352,15609.0
2023-05-26 09:35:00,101.38,101.38,100.93,101.13,5027.0,89.6236,89.6236,89.2258,89.4026,5027.0
2023-05-26 09:40:00,101.03,101.7,101.03,101.58,20262.0,89.3142,89.9065,89.3142,89.8004,20262.0
2023-05-26 09:45:00,101.64,101.76,101.28,101.28,2518.0,89.8535,89.9596,89.5352,89.5352,2518.0
2023-05-26 09:50:00,101.32,101.32,101.0,101.09,4156.0,89.5706,89.5706,89.2877,89.3673,4156.0
2023-05-26 09:55:00,101.15,101.25,101.1,101.25,6921.0,89.4203,89.5087,89.3761,89.5087,6921.0
2023-05-26 10:00:00,101.39,101.46,101.08,101.36,3672.0,89.6325,89.6943,89.3584,89.6059,3672.0
2023-05-26 10:05:00,101.26,101.5,101.18,101.48,15743.0,89.5175,89.7297,89.4468,89.712,15743.0
2023-05-26 10:10:00,101.35,101.4,101.18,101.18,21739.0,89.5971,89.6413,89.4468,89.4468,21739.0
2023-05-26 10:15:00,101.23,101.41,101.22,101.41,7419.0,89.491,89.6501,89.4822,89.6501,7419.0
2023-05-26 10:20:00,101.43,101.55,101.3,101.44,6059.0,89.6678,89.7739,89.5529,89.6767,6059.0
2023-05-26 10:25:00,101.56,101.79,101.56,101.71,5801.0,89.7828,89.9861,89.7828,89.9154,5801.0
2023-05-26 10:30:00,101.66,101.7,101.34,101.66,68845.0,89.8712,89.9065,89.5883,89.8712,68845.0
2023-05-26 10:35:00,101.7,101.82,101.69,101.82,5529.0,89.9065,90.0126,89.8977,90.0126,5529.0
2023-05-26 10:40:00,101.82,101.87,101.64,101.64,5600.0,90.0126,90.0568,89.8535,89.8535,5600.0
2023-05-26 10:45:00,101.64,101.66,101.52,101.58,5191.0,89.8535,89.8712,89.7474,89.8004,5191.0
2023-05-26 10:50:00,101.58,101.61,101.39,101.52,3171.0,89.8004,89.827,89.6325,89.7474,3171.0
2023-05-26 10:55:00,101.55,101.59,101.44,101.49,5270.0,89.7739,89.8093,89.6767,89.7209,5270.0
2023-05-26 11:00:00,101.53,101.72,101.48,101.6,4110.0,89.7562,89.9242,89.712,89.8181,4110.0
2023-05-26 11:05:00,101.57,101.65,101.56,101.6,2140.0,89.7916,89.8623,89.7828,89.8181,2140.0
2023-05-26 11:10:00,101.55,101.55,101.37,101.46,4838.0,89.7739,89.7739,89.6148,89.6943,4838.0
2023-05-26 11:15:00,101.53,101.54,101.43,101.47,3074.0,89.7562,89.7651,89.6678,89.7032,3074.0
2023-05-26 11:20:00,101.51,101.51,101.33,101.48,9181.0,89.7386,89.7386,89.5794,89.712,9181.0
2023-05-26 11:25:00,101.51,101.57,101.39,101.5,2972.0,89.7386,89.7916,89.6325,89.7297,2972.0
2023-05-26 11:30:00,101.47,101.52,101.12,101.27,14554.0,89.7032,89.7474,89.3938,89.5264,14554.0
2023-05-26 11:35:00,101.25,101.36,101.22,101.34,4666.0,89.5087,89.6059,89.4822,89.5883,4666.0
2023-05-26 11:40:00,101.34,101.52,101.34,101.4,17668.0,89.5883,89.7474,89.5883,89.6413,17668.0
2023-05-26 11:45:00,101.4,101.53,101.34,101.5,5101.0,89.6413,89.7562,89.5883,89.7297,5101.0
2023-05-26 11:50:00,101.51,101.55,101.36,101.4,4036.0,89.7386,89.7739,89.6059,89.6413,4036.0
2023-05-26 11:55:00,101.45,101.51,101.37,101.39,16591.0,89.6855,89.7386,89.6148,89.6325,16591.0
2023-05-26 12:00:00,101.5,101.83,101.5,101.83,2205.0,89.7297,90.0214,89.7297,90.0214,2205.0
2023-05-26 12:05:00,101.86,102.04,101.82,102.04,4558.0,90.048,90.2071,90.0126,90.2071,4558.0
2023-05-26 12:10:00,101.99,102.0,101.88,101.92,3030.0,90.1629,90.1717,90.0656,90.101,3030.0
2023-05-26 12:15:00,102.03,102.03,101.87,101.95,4423.0,90.1982,90.1982,90.0568,90.1275,4423.0
2023-05-26 12:20:00,101.96,102.15,101.96,102.15,1898.0,90.1364,90.3043,90.1364,90.3043,1898.0
2023-05-26 12:25:00,102.12,102.24,102.06,102.18,10590.0,90.2778,90.3839,90.2248,90.3309,10590.0
2023-05-26 12:30:00,102.15,102.38,102.12,102.26,8744.0,90.3043,90.5077,90.2778,90.4016,8744.0
2023-05-26 12:35:00,102.14,102.26,102.13,102.16,2503.0,90.2955,90.4016,90.2867,90.3132,2503.0
2023-05-26 12:40:00,102.2,102.31,102.16,102.21,4063.0,90.3485,90.4458,90.3132,90.3574,4063.0
2023-05-26 12:45:00,102.15,102.16,102.0,102.0,4777.0,90.3043,90.3132,90.1717,90.1717,4777.0
2023-05-26 12:50:00,102.03,102.17,102.03,102.08,3529.0,90.1982,90.322,90.1982,90.2425,3529.0
2023-05-26 12:55:00,102.06,102.09,102.0,102.09,2537.0,90.2248,90.2513,90.1717,90.2513,2537.0
2023-05-26 13:00:00,102.12,102.14,102.12,102.13,943.0,90.2778,90.2955,90.2778,90.2867,943.0
2023-05-26 13:05:00,102.15,102.16,102.05,102.05,1945.0,90.3043,90.3132,90.2159,90.2159,1945.0
2023-05-26 13:10:00,102.04,102.04,101.91,101.96,1175.0,90.2071,90.2071,90.0922,90.1364,1175.0
2023-05-26 13:15:00,101.84,101.87,101.74,101.8,2232.0,90.0303,90.0568,89.9419,89.9949,2232.0
2023-05-26 13:20:00,101.83,101.84,101.76,101.84,2782.0,90.0214,90.0303,89.9596,90.0303,2782.0
2023-05-26 13:25:00,101.82,101.9,101.79,101.89,4501.0,90.0126,90.0833,89.9861,90.0745,4501.0
2023-05-26 13:30:00,101.96,102.06,101.96,102.05,2194.0,90.1364,90.2248,90.1364,90.2159,2194.0
2023-05-26 13:35:00,102.03,102.03,101.81,101.82,8574.0,90.1982,90.1982,90.0038,90.0126,8574.0
2023-05-26 13:40:00,101.82,101.82,101.68,101.73,2100.0,90.0126,90.0126,89.8888,89.933,2100.0
2023-05-26 13:45:00,101.68,101.76,101.64,101.76,2589.0,89.8888,89.9596,89.8535,89.9596,2589.0
2023-05-26 13:50:00,101.82,101.82,101.74,101.74,1631.0,90.0126,90.0126,89.9419,89.9419,1631.0
2023-05-26 13:55:00,101.79,101.85,101.78,101.84,2161.0,89.9861,90.0391,89.9772,90.0303,2161.0
2023-05-26 14:00:00,101.86,101.97,101.85,101.89,3105.0,90.048,90.1452,90.0391,90.0745,3105.0
2023-05-26 14:05:00,101.86,101.86,101.71,101.71,5530.0,90.048,90.048,89.9154,89.9154,5530.0
2023-05-26 14:10:00,101.72,101.85,101.71,101.79,4554.0,89.9242,90.0391,89.9154,89.9861,4554.0
2023-05-26 14:15:00,101.8,101.89,101.78,101.89,2539.0,89.9949,90.0745,89.9772,90.0745,2539.0
2023-05-26 14:20:00,101.88,101.94,101.82,101.85,3532.0,90.0656,90.1187,90.0126,90.0391,3532.0
2023-05-26 14:25:00,101.83,102.03,101.82,101.97,6702.0,90.0214,90.1982,90.0126,90.1452,6702.0
2023-05-26 14:30:00,102.0,102.1,102.0,102.1,2734.0,90.1717,90.2601,90.1717,90.2601,2734.0
2023-05-26 14:35:00,102.12,102.21,102.04,102.17,2795.0,90.2778,90.3574,90.2071,90.322,2795.0
2023-05-26 14:40:00,102.19,102.26,102.12,102.18,2076.0,90.3397,90.4016,90.2778,90.3309,2076.0
2023-05-26 14:45:00,102.26,102.33,102.2,102.26,3038.0,90.4016,90.4635,90.3485,90.4016,3038.0
2023-05-26 14:50:00,102.29,102.37,102.24,102.37,2719.0,90.4281,90.4988,90.3839,90.4988,2719.0
2023-05-26 14:55:00,102.35,102.45,102.19,102.19,5690.0,90.4811,90.5695,90.3397,90.3397,5690.0
2023-05-26 15:00:00,102.23,102.48,102.23,102.43,6682.0,90.3751,90.5961,90.3751,90.5519,6682.0
2023-05-26 15:05:00,102.46,102.5,102.4,102.45,8897.0,90.5784,90.6137,90.5253,90.5695,8897.0
2023-05-26 15:10:00,102.49,102.5,102.36,102.43,6962.0,90.6049,90.6137,90.49,90.5519,6962.0
2023-05-26 15:15:00,102.42,102.46,102.25,102.25,4253.0,90.543,90.5784,90.3927,90.3927,4253.0
2023-05-26 15:20:00,102.23,102.32,102.16,102.21,5405.0,90.3751,90.4546,90.3132,90.3574,5405.0
2023-05-26 15:25:00,102.21,102.26,102.04,102.08,6629.0,90.3574,90.4016,90.2071,90.2425,6629.0
2023-05-26 15:30:00,102.11,102.26,102.11,102.21,12947.0,90.269,90.4016,90.269,90.3574,12947.0
2023-05-26 15:35:00,102.23,102.31,102.2,102.31,6045.0,90.3751,90.4458,90.3485,90.4458,6045.0
2023-05-26 15:40:00,102.32,102.46,102.28,102.43,10057.0,90.4546,90.5784,90.4193,90.5519,10057.0
2023-05-26 15:45:00,102.43,102.58,102.42,102.54,10385.0,90.5519,90.6845,90.543,90.6491,10385.0
2023-05-26 15:50:00,102.52,102.52,102.3,102.42,15864.0,90.6314,90.6314,90.4369,90.543,15864.0
2023-05-26 15:55:00,102.39,102.47,102.33,102.36,31506.0,90.5165,90.5872,90.4635,90.49,31506.0
2023-05-30 09:30:00,102.98,103.69,102.98,103.44,28132.0,91.0381,91.6658,91.0381,91.4447,28132.0
2023-05-30 09:35:00,103.45,103.62,102.9,102.91,7071.0,91.4536,91.6039,90.9674,90.9762,7071.0
2023-05-30 09:40:00,102.75,103.26,102.65,103.05,36945.0,90.8348,91.2856,90.7464,91.1,36945.0
2023-05-30 09:45:00,103.0,103.44,102.94,103.25,13179.0,91.0558,91.4447,91.0027,91.2768,13179.0
2023-05-30 09:50:00,103.24,103.59,103.12,103.13,9665.0,91.2679,91.5773,91.1618,91.1707,9665.0
2023-05-30 09:55:00,103.2,103.37,102.78,103.37,7165.0,91.2326,91.3829,90.8613,91.3829,7165.0
2023-05-30 10:00:00,103.39,103.59,102.9,102.9,4924.0,91.4005,91.5773,90.9674,90.9674,4924.0
2023-05-30 10:05:00,102.88,103.44,102.87,103.44,13783.0,90.9497,91.4447,90.9408,91.4447,13783.0
2023-05-30 10:10:00,103.43,103.5,103.17,103.19,5789.0,91.4359,91.4978,91.2061,91.2237,5789.0
2023-05-30 10:15:00,103.33,103.75,103.27,103.59,16505.0,91.3475,91.7188,91.2945,91.5773,16505.0
2023-05-30 10:20:00,103.64,103.86,103.47,103.64,16359.0,91.6215,91.816,91.4713,91.6215,16359.0
2023-05-30 10:25:00,103.56,103.56,103.03,103.19,7159.0,91.5508,91.5508,91.0823,91.2237,7159.0
2023-05-30 10:30:00,103.22,103.26,102.97,103.06,14820.0,91.2503,91.2856,91.0292,91.1088,14820.0
2023-05-30 10:35:00,103.05,103.14,103.01,103.07,6378.0,91.1,91.1795,91.0646,91.1176,6378.0
2023-05-30 10:40:00,103.07,103.19,103.06,103.11,7632.0,91.1176,91.2237,91.1088,91.153,7632.0
2023-05-30 10:45:00,103.13,103.2,102.82,102.9,15311.0,91.1707,91.2326,90.8966,90.9674,15311.0
2023-05-30 10:50:00,102.97,103.23,102.92,102.95,12000.0,91.0292,91.2591,90.985,91.0116,12000.0
2023-05-30 10:55:00,102.97,103.08,102.93,103.08,4165.0,91.0292,91.1265,90.9939,91.1265,4165.0
2023-05-30 11:00:00,102.97,103.07,102.94,103.06,5648.0,91.0292,91.1176,91.0027,91.1088,5648.0
2023-05-30 11:05:00,103.0,103.04,102.86,102.89,10722.0,91.0558,91.0911,90.932,90.9585,10722.0
2023-05-30 11:10:00,102.82,103.16,102.82,103.16,8392.0,90.8966,91.1972,90.8966,91.1972,8392.0
2023-05-30 11:15:00,103.16,103.16,102.92,103.01,6859.0,91.1972,91.1972,90.985,91.0646,6859.0
2023-05-30 11:20:00,102.94,103.0,102.78,102.85,3178.0,91.0027,91.0558,90.8613,90.9232,3178.0
2023-05-30 11:25:00,102.87,103.0,102.85,103.0,4204.0,90.9408,91.0558,90.9232,91.0558,4204.0
2023-05-30 11:30:00,103.0,103.09,102.87,102.88,2623.0,91.0558,91.1353,90.9408,90.9497,2623.0
2023-05-30 11:35:00,102.91,103.01,102.82,103.01,1705.0,90.9762,91.0646,90.8966,91.0646,1705.0
2023-05-30 11:40:00,102.99,103.13,102.98,102.99,8291.0,91.0469,91.1707,91.0381,91.0469,8291.0
2023-05-30 11:45:00,102.95,103.11,102.94,102.98,4390.0,91.0116,91.153,91.0027,91.0381,4390.0
2023-05-30 11:50:00,102.9,103.03,102.85,102.95,5772.0,90.9674,91.0823,90.9232,91.0116,5772.0
2023-05-30 11:55:00,103.04,103.24,103.03,103.16,2139.0,91.0911,91.2679,91.0823,91.1972,2139.0
2023-05-30 12:00:00,103.16,103.21,103.0,103.08,3442.0,91.1972,91.2414,91.0558,91.1265,3442.0
2023-05-30 12:05:00,103.06,103.12,102.94,103.08,3081.0,91.1088,91.1618,91.0027,91.1265,3081.0
2023-05-30 12:10:00,103.08,103.14,103.04,103.12,2459.0,91.1265,91.1795,91.0911,91.1618,2459.0
2023-05-30 12:15:00,103.15,103.35,103.15,103.35,5040.0,91.1884,91.3652,91.1884,91.3652,5040.0
2023-05-30 12:20:00,103.36,103.5,103.35,103.5,3781.0,91.374,91.4978,91.3652,91.4978,3781.0
2023-05-30 12:25:00,103.54,103.54,103.41,103.46,7357.0,91.5331,91.5331,91.4182,91.4624,7357.0
2023-05-30 12:30:00,103.52,103.55,103.38,103.43,4672.0,91.5155,91.542,91.3917,91.4359,4672.0
2023-05-30 12:35:00,103.44,103.6,103.35,103.38,4780.0,91.4447,91.5862,91.3652,91.3917,4780.0
2023-05-30 12:40:00,103.36,103.48,103.35,103.43,9520.0,91.374,91.4801,91.3652,91.4359,9520.0
2023-05-30 12:45:00,103.41,103.52,103.35,103.45,2623.0,91.4182,91.5155,91.3652,91.4536,2623.0
2023-05-30 12:50:00,103.45,103.57,103.37,103.57,3749.0,91.4536,91.5597,91.3829,91.5597,3749.0
2023-05-30 12:55:00,103.54,103.64,103.49,103.59,3764.0,91.5331,91.6215,91.4889,91.5773,3764.0
2023-05-30 13:00:00,103.6,103.6,103.47,103.57,1345.0,91.5862,91.5862,91.4713,91.5597,1345.0
2023-05-30 13:05:00,103.51,103.53,103.33,103.42,6470.0,91.5066,91.5243,91.3475,91.4271,6470.0
2023-05-30 13:10:00,103.29,103.37,103.26,103.3,1462.0,91.3121,91.3829,91.2856,91.321,1462.0
2023-05-30 13:15:00,103.3,103.41,103.3,103.35,1171.0,91.321,91.4182,91.321,91.3652,1171.0
2023-05-30 13:20:00,103.36,103.42,103.33,103.37,4438.0,91.374,91.4271,91.3475,91.3829,4438.0
2023-05-30 13:25:00,103.41,103.41,103.15,103.21,6338.0,91.4182,91.4182,91.1884,91.2414,6338.0
2023-05-30 13:30:00,103.13,103.34,103.06,103.22,3501.0,91.1707,91.3563,91.1088,91.2503,3501.0
2023-05-30 13:35:00,103.22,103.22,103.13,103.14,709.0,91.2503,91.2503,91.1707,91.1795,709.0
2023-05-30 13:40:00,103.13,103.25,103.11,103.2,4125.0,91.1707,91.2768,91.153,91.2326,4125.0
2023-05-30 13:45:00,103.15,103.18,103.04,103.16,7863.0,91.1884,91.2149,91.0911,91.1972,7863.0
2023-05-30 13:50:00,103.16,103.16,102.91,102.92,7591.0,91.1972,91.1972,90.9762,90.985,7591.0
2023-05-30 13:55:00,102.95,103.02,102.85,102.95,2800.0,91.0116,91.0734,90.9232,91.0116,2800.0
2023-05-30 14:00:00,102.99,103.04,102.95,102.95,3449.0,91.0469,91.0911,91.0116,91.0116,3449.0
2023-05-30 14:05:00,103.04,103.05,102.96,102.97,2223.0,91.0911,91.1,91.0204,91.0292,2223.0
2023-05-30 14:10:00,103.0,103.11,102.93,103.11,1817.0,91.0558,91.153,90.9939,91.153,1817.0
2023-05-30 14:15:00,103.07,103.19,103.03,103.09,4440.0,91.1176,91.2237,91.0823,91.1353,4440.0
2023-05-30 14:20:00,103.13,103.33,103.12,103.32,2314.0,91.1707,91.3475,91.1618,91.3387,2314.0
2023-05-30 14:25:00,103.32,103.32,103.25,103.27,2053.0,91.3387,91.3387,91.2768,91.2945,2053.0
2023-05-30 14:30:00,103.26,103.37,103.24,103.37,6484.0,91.2856,91.3829,91.2679,91.3829,6484.0
2023-05-30 14:35:00,103.37,103.41,103.34,103.37,2012.0,91.3829,91.4182,91.3563,91.3829,2012.0
2023-05-30 14:40:00,103.35,103.48,103.34,103.46,3167.0,91.3652,91.4801,91.3563,91.4624,3167.0
2023-05-30 14:45:00,103.46,103.46,103.26,103.38,9015.0,91.4624,91.4624,91.2856,91.3917,9015.0
2023-05-30 14:50:00,103.32,103.34,103.17,103.34,7882.0,91.3387,91.3563,91.2061,91.3563,7882.0
2023-05-30 14:55:00,103.39,103.47,103.27,103.27,8033.0,91.4005,91.4713,91.2945,91.2945,8033.0
2023-05-30 15:00:00,103.27,103.32,103.22,103.26,6314.0,91.2945,91.3387,91.2503,91.2856,6314.0
2023-05-30 15:05:00,103.25,103.27,103.13,103.26,6068.0,91.2768,91.2945,91.1707,91.2856,6068.0
2023-05-30 15:10:00,103.29,103.33,103.15,103.18,6146.0,91.3121,91.3475,91.1884,91.2149,6146.0
2023-05-30 15:15:00,103.18,103.31,103.1,103.2,8810.0,91.2149,91.3298,91.1442,91.2326,8810.0
2023-05-30 15:20:00,103.23,103.29,103.11,103.17,7949.0,91.2591,91.3121,91.153,91.2061,7949.0
2023-05-30 15:25:00,103.19,103.37,103.19,103.25,9563.0,91.2237,91.3829,91.2237,91.2768,9563.0
2023-05-30 15:30:00,103.27,103.4,103.22,103.3,8411.0,91.2945,91.4094,91.2503,91.321,8411.0
2023-05-30 15:35:00,103.29,103.34,103.25,103.27,11267.0,91.3121,91.3563,91.2768,91.2945,11267.0
2023-05-30 15:40:00,103.27,103.28,103.06,103.16,9199.0,91.2945,91.3033,91.1088,91.1972,9199.0
2023-05-30 15:45:00,103.14,103.49,103.13,103.46,12715.0,91.1795,91.4889,91.1707,91.4624,12715.0
2023-05-30 15:50:00,103.45,103.52,103.35,103.43,20030.0,91.4536,91.5155,91.3652,91.4359,20030.0
2023-05-30 15:55:00,103.41,103.58,103.41,103.51,57614.0,91.4182,91.5685,91.4182,91.5066,57614.0
2023-05-31 09:30:00,103.45,103.79,103.22,103.28,19013.0,91.4536,91.7542,91.2503,91.3033,19013.0
2023-05-31 09:35:00,103.35,103.68,103.26,103.66,5302.0,91.3652,91.6569,91.2856,91.6392,5302.0
2023-05-31 09:40:00,103.64,104.31,103.63,104.05,17609.0,91.6215,92.2139,91.6127,91.984,17609.0
2023-05-31 09:45:00,104.05,104.19,103.6,103.75,21893.0,91.984,92.1078,91.5862,91.7188,21893.0
2023-05-31 09:50:00,103.72,104.07,103.72,103.87,16217.0,91.6923,92.0017,91.6923,91.8249,16217.0
2023-05-31 09:55:00,103.87,103.93,103.74,103.84,21317.0,91.8249,91.8779,91.71,91.7984,21317.0
2023-05-31 10:00:00,103.87,103.87,103.58,103.82,16977.0,91.8249,91.8249,91.5685,91.7807,16977.0
2023-05-31 10:05:00,103.81,104.24,103.75,104.07,9432.0,91.7718,92.152,91.7188,92.0017,9432.0
2023-05-31 10:10:00,104.12,104.17,103.84,104.17,20791.0,92.0459,92.0901,91.7984,92.0901,20791.0
2023-05-31 10:15:00,104.25,104.36,103.99,104.23,22714.0,92.1608,92.2581,91.931,92.1431,22714.0
2023-05-31 10:20:00,104.22,104.39,104.11,104.3,9227.0,92.1343,92.2846,92.037,92.205,9227.0
2023-05-31 10:25:00,104.29,104.42,104.11,104.22,22751.0,92.1962,92.3111,92.037,92.1343,22751.0
2023-05-31 10:30:00,104.3,104.3,104.05,104.25,9241.0,92.205,92.205,91.984,92.1608,9241.0
2023-05-31 10:35:00,104.2,104.46,104.16,104.39,19874.0,92.1166,92.3465,92.0812,92.2846,19874.0
2023-05-31 10:40:00,104.39,104.41,104.22,104.34,11091.0,92.2846,92.3023,92.1343,92.2404,11091.0
2023-05-31 10:45:00,104.29,104.42,104.24,104.3,15727.0,92.1962,92.3111,92.152,92.205,15727.0
2023-05-31 10:50:00,104.32,104.33,104.16,104.32,15661.0,92.2227,92.2315,92.0812,92.2227,15661.0
2023-05-31 10:55:00,104.35,104.64,104.35,104.56,12376.0,92.2492,92.5056,92.2492,92.4349,12376.0
2023-05-31 11:00:00,104.58,104.74,104.55,104.74,11543.0,92.4525,92.594,92.426,92.594,11543.0
2023-05-31 11:05:00,104.67,104.75,104.55,104.57,19934.0,92.5321,92.6028,92.426,92.4437,19934.0
2023-05-31 11:10:00,104.56,104.7,104.56,104.7,8404.0,92.4349,92.5586,92.4349,92.5586,8404.0
2023-05-31 11:15:00,104.73,104.92,104.69,104.89,9522.0,92.5851,92.7531,92.5498,92.7266,9522.0
2023-05-31 11:20:00,104.9,104.97,104.82,104.86,23013.0,92.7354,92.7973,92.6647,92.7001,23013.0
2023-05-31 11:25:00,104.87,104.95,104.64,104.64,18081.0,92.7089,92.7796,92.5056,92.5056,18081.0
2023-05-31 11:30:00,104.68,104.69,104.48,104.65,7343.0,92.5409,92.5498,92.3641,92.5144,7343.0
2023-05-31 11:35:00,104.64,104.64,104.4,104.46,8258.0,92.5056,92.5056,92.2934,92.3465,8258.0
2023-05-31 11:40:00,104.55,104.62,104.44,104.44,5598.0,92.426,92.4879,92.3288,92.3288,5598.0
2023-05-31 11:45:00,104.43,104.47,104.15,104.15,10572.0,92.3199,92.3553,92.0724,92.0724,10572.0
2023-05-31 11:50:00,104.09,104.26,103.97,104.26,6137.0,92.0194,92.1697,91.9133,92.1697,6137.0
2023-05-31 11:55:00,104.18,104.28,104.05,104.17,5100.0,92.0989,92.1873,91.984,92.0901,5100.0
2023-05-31 12:00:00,104.19,104.4,104.19,104.28,7180.0,92.1078,92.2934,92.1078,92.1873,7180.0
2023-05-31 12:05:00,104.28,104.28,104.01,104.16,5695.0,92.1873,92.1873,91.9486,92.0812,5695.0
2023-05-31 12:10:00,104.13,104.22,104.1,104.22,4599.0,92.0547,92.1343,92.0282,92.1343,4599.0
2023-05-31 12:15:00,104.3,104.34,104.15,104.19,5399.0,92.205,92.2404,92.0724,92.1078,5399.0
2023-05-31 12:20:00,104.14,104.29,104.13,104.23,5021.0,92.0636,92.1962,92.0547,92.1431,5021.0
2023-05-31 12:25:00,104.28,104.29,104.16,104.18,2415.0,92.1873,92.1962,92.0812,92.0989,2415.0
2023-05-31 12:30:00,104.17,104.29,104.11,104.29,6205.0,92.0901,92.1962,92.037,92.1962,6205.0
2023-05-31 12:35:00,104.29,104.33,104.23,104.24,5104.0,92.1962,92.2315,92.1431,92.152,5104.0
2023-05-31 12:40:00,104.33,104.46,104.25,104.35,4764.0,92.2315,92.3465,92.1608,92.2492,4764.0
2023-05-31 12:45:00,104.37,104.55,104.31,104.55,4754.0,92.2669,92.426,92.2139,92.426,4754.0
2023-05-31 12:50:00,104.48,104.49,104.31,104.34,9059.0,92.3641,92.373,92.2139,92.2404,9059.0
2023-05-31 12:55:00,104.33,104.4,104.26,104.4,6661.0,92.2315,92.2934,92.1697,92.2934,6661.0
2023-05-31 13:00:00,104.38,104.48,104.31,104.48,2310.0,92.2757,92.3641,92.2139,92.3641,2310.0
2023-05-31 13:05:00,104.48,104.61,104.46,104.55,3541.0,92.3641,92.4791,92.3465,92.426,3541.0
2023-05-31 13:10:00,104.55,104.57,104.52,104.52,700.0,92.426,92.4437,92.3995,92.3995,700.0
2023-05-31 13:15:00,104.54,104.56,104.46,104.5,3103.0,92.4172,92.4349,92.3465,92.3818,3103.0
2023-05-31 13:20:00,104.48,104.56,104.44,104.44,5160.0,92.3641,92.4349,92.3288,92.3288,5160.0
2023-05-31 13:25:00,104.43,104.56,104.42,104.49,3284.0,92.3199,92.4349,92.3111,92.373,3284.0
2023-05-31 13:30:00,104.53,104.57,104.47,104.48,3066.0,92.4083,92.4437,92.3553,92.3641,3066.0
2023-05-31 13:35:00,104.54,104.64,104.44,104.64,7154.0,92.4172,92.5056,92.3288,92.5056,7154.0
2023-05-31 13:40:00,104.68,104.78,104.66,104.69,3437.0,92.5409,92.6293,92.5233,92.5498,3437.0
2023-05-31 13:45:00,104.69,104.74,104.58,104.69,7266.0,92.5498,92.594,92.4525,92.5498,7266.0
2023-05-31 13:50:00,104.71,104.9,104.65,104.9,4736.0,92.5675,92.7354,92.5144,92.7354,4736.0
2023-05-31 13:55:00,104.88,105.06,104.87,105.04,9252.0,92.7178,92.8769,92.7089,92.8592,9252.0
2023-05-31 14:00:00,105.06,105.1,104.97,105.05,7683.0,92.8769,92.9122,92.7973,92.868,7683.0
2023-05-31 14:05:00,105.07,105.12,105.04,105.04,3008.0,92.8857,92.9299,92.8592,92.8592,3008.0
2023-05-31 14:10:00,105.03,105.2,104.99,105.2,11676.0,92.8504,93.0006,92.815,93.0006,11676.0
2023-05-31 14:15:00,105.2,105.33,105.15,105.26,24149.0,93.0006,93.1156,92.9564,93.0537,24149.0
2023-05-31 14:20:00,105.29,105.29,105.04,105.12,7638.0,93.0802,93.0802,92.8592,92.9299,7638.0
2023-05-31 14:25:00,105.06,105.16,105.0,105.16,11041.0,92.8769,92.9653,92.8238,92.9653,11041.0
2023-05-31 14:30:00,105.16,105.28,105.16,105.22,6942.0,92.9653,93.0714,92.9653,93.0183,6942.0
2023-05-31 14:35:00,105.23,105.35,105.15,105.25,26525.0,93.0272,93.1333,92.9564,93.0448,26525.0
2023-05-31 14:40:00,105.29,105.29,105.16,105.26,8954.0,93.0802,93.0802,92.9653,93.0537,8954.0
2023-05-31 14:45:00,105.24,105.24,105.15,105.23,16150.0,93.036,93.036,92.9564,93.0272,16150.0
2023-05-31 14:50:00,105.22,105.22,105.03,105.18,16886.0,93.0183,93.0183,92.8504,92.983,16886.0
2023-05-31 14:55:00,105.18,105.27,105.16,105.22,7816.0,92.983,93.0625,92.9653,93.0183,7816.0
2023-05-31 15:00:00,105.22,105.31,105.15,105.16,6017.0,93.0183,93.0979,92.9564,92.9653,6017.0
2023-05-31 15:05:00,105.15,105.33,105.15,105.33,6114.0,92.9564,93.1156,92.9564,93.1156,6114.0
2023-05-31 15:10:00,105.35,105.42,105.3,105.39,13734.0,93.1333,93.1951,93.089,93.1686,13734.0
2023-05-31 15:15:00,105.39,105.44,105.31,105.34,15838.0,93.1686,93.2128,93.0979,93.1244,15838.0
2023-05-31 15:20:00,105.34,105.34,105.23,105.27,8303.0,93.1244,93.1244,93.0272,93.0625,8303.0
2023-05-31 15:25:00,105.25,105.25,105.06,105.06,7958.0,93.0448,93.0448,92.8769,92.8769,7958.0
2023-05-31 15:30:00,105.09,105.13,105.01,105.05,11065.0,92.9034,92.9388,92.8327,92.868,11065.0
2023-05-31 15:35:00,105.05,105.13,104.72,104.87,18092.0,92.868,92.9388,92.5763,92.7089,18092.0
2023-05-31 15:40:00,104.87,104.96,104.78,104.93,17221.0,92.7089,92.7885,92.6293,92.762,17221.0
2023-05-31 15:45:00,104.93,105.04,104.86,104.96,23742.0,92.762,92.8592,92.7001,92.7885,23742.0
2023-05-31 15:50:00,104.95,105.07,104.89,104.93,38084.0,92.7796,92.8857,92.7266,92.762,38084.0
2023-05-31 15:55:00,104.94,105.21,104.93,105.16,151977.0,92.7708,93.0095,92.762,92.9653,151977.0
2023-06-01 09:30:00,105.23,105.35,104.45,104.47,19042.0,93.0272,93.1333,92.3376,92.3553,19042.0
2023-06-01 09:35:00,104.48,104.6,103.94,104.3,35733.0,92.3641,92.4702,91.8868,92.205,35733.0
2023-06-01 09:40:00,104.0,104.05,103.13,103.34,7484.0,91.9398,91.984,91.1707,91.3563,7484.0
2023-06-01 09:45:00,103.38,103.61,103.01,103.11,12409.0,91.3917,91.595,91.0646,91.153,12409.0
2023-06-01 09:50:00,103.16,103.56,103.05,103.12,5321.0,91.1972,91.5508,91.1,91.1618,5321.0
2023-06-01 09:55:00,103.04,103.07,102.7,103.07,13242.0,91.0911,91.1176,90.7906,91.1176,13242.0
2023-06-01 10:00:00,103.15,103.29,102.92,103.24,11150.0,91.1884,91.3121,90.985,91.2679,11150.0
2023-06-01 10:05:00,103.27,103.58,103.26,103.38,7018.0,91.2945,91.5685,91.2856,91.3917,7018.0
2023-06-01 10:10:00,103.42,103.9,103.42,103.73,11713.0,91.4271,91.8514,91.4271,91.7011,11713.0
2023-06-01 10:15:00,103.73,103.77,103.41,103.51,14628.0,91.7011,91.7365,91.4182,91.5066,14628.0
2023-06-01 10:20:00,103.47,103.6,103.06,103.3,18282.0,91.4713,91.5862,91.1088,91.321,18282.0
2023-06-01 10:25:00,103.24,103.62,103.07,103.51,7358.0,91.2679,91.6039,91.1176,91.5066,7358.0
2023-06-01 10:30:00,103.48,103.55,103.35,103.42,10900.0,91.4801,91.542,91.3652,91.4271,10900.0
2023-06-01 10:35:00,103.5,103.67,103.41,103.61,9161.0,91.4978,91.6481,91.4182,91.595,9161.0
2023-06-01 10:40:00,103.61,103.96,103.61,103.89,2317.0,91.595,91.9044,91.595,91.8426,2317.0
2023-06-01 10:45:00,103.86,103.97,103.57,103.64,4941.0,91.816,91.9133,91.5597,91.6215,4941.0
2023-06-01 10:50:00,103.56,103.89,103.56,103.89,2802.0,91.5508,91.8426,91.5508,91.8426,2802.0
2023-06-01 10:55:00,103.87,103.87,103.62,103.7,9844.0,91.8249,91.8249,91.6039,91.6746,9844.0
2023-06-01 11:00:00,103.7,103.76,103.58,103.58,4546.0,91.6746,91.7276,91.5685,91.5685,4546.0
2023-06-01 11:05:00,103.67,103.82,103.58,103.58,5358.0,91.6481,91.7807,91.5685,91.5685,5358.0
2023-06-01 11:10:00,103.59,103.82,103.56,103.82,3474.0,91.5773,91.7807,91.5508,91.7807,3474.0
2023-06-01 11:15:00,103.82,103.91,103.8,103.81,6815.0,91.7807,91.8602,91.763,91.7718,6815.0
2023-06-01 11:20:00,103.76,103.9,103.72,103.72,4169.0,91.7276,91.8514,91.6923,91.6923,4169.0
2023-06-01 11:25:00,103.79,103.91,103.64,103.9,4574.0,91.7542,91.8602,91.6215,91.8514,4574.0
2023-06-01 11:30:00,103.96,104.03,103.85,103.93,12351.0,91.9044,91.9663,91.8072,91.8779,12351.0
2023-06-01 11:35:00,103.91,104.11,103.91,104.02,21235.0,91.8602,92.037,91.8602,91.9575,21235.0
2023-06-01 11:40:00,104.04,104.19,104.03,104.09,4075.0,91.9752,92.1078,91.9663,92.0194,4075.0
2023-06-01 11:45:00,104.1,104.11,103.91,104.07,6226.0,92.0282,92.037,91.8602,92.0017,6226.0
2023-06-01 11:50:00,104.06,104.06,103.82,103.83,4844.0,91.9928,91.9928,91.7807,91.7895,4844.0
2023-06-01 11:55:00,103.77,103.91,103.7,103.84,6676.0,91.7365,91.8602,91.6746,91.7984,6676.0
2023-06-01 12:00:00,103.83,103.91,103.7,103.76,16138.0,91.7895,91.8602,91.6746,91.7276,16138.0
2023-06-01 12:05:00,103.72,103.82,103.59,103.61,9463.0,91.6923,91.7807,91.5773,91.595,9463.0
2023-06-01 12:10:00,103.61,103.69,103.57,103.62,5797.0,91.595,91.6658,91.5597,91.6039,5797.0
2023-06-01 12:15:00,103.62,103.65,103.5,103.58,7937.0,91.6039,91.6304,91.4978,91.5685,7937.0
2023-06-01 12:20:00,103.58,103.76,103.5,103.57,6244.0,91.5685,91.7276,91.4978,91.5597,6244.0
2023-06-01 12:25:00,103.62,103.83,103.62,103.75,3703.0,91.6039,91.7895,91.6039,91.7188,3703.0
2023-06-01 12:30:00,103.78,103.79,103.71,103.74,2734.0,91.7453,91.7542,91.6834,91.71,2734.0
2023-06-01 12:35:00,103.73,103.85,103.7,103.7,3107.0,91.7011,91.8072,91.6746,91.6746,3107.0
2023-06-01 12:40:00,103.67,103.74,103.62,103.7,12532.0,91.6481,91.71,91.6039,91.6746,12532.0
2023-06-01 12:45:00,103.67,103.91,103.65,103.88,9828.0,91.6481,91.8602,91.6304,91.8337,9828.0
2023-06-01 12:50:00,103.92,103.92,103.83,103.86,2883.0,91.8691,91.8691,91.7895,91.816,2883.0
2023-06-01 12:55:00,103.87,103.89,103.74,103.82,4601.0,91.8249,91.8426,91.71,91.7807,4601.0
2023-06-01 13:00:00,103.76,103.8,103.72,103.78,3899.0,91.7276,91.763,91.6923,91.7453,3899.0
2023-06-01 13:05:00,103.72,103.72,103.42,103.42,6713.0,91.6923,91.6923,91.4271,91.4271,6713.0
2023-06-01 13:10:00,103.47,103.59,103.43,103.58,12706.0,91.4713,91.5773,91.4359,91.5685,12706.0
2023-06-01 13:15:00,103.55,103.67,103.44,103.57,6475.0,91.542,91.6481,91.4447,91.5597,6475.0
2023-06-01 13:20:00,103.57,103.74,103.55,103.6,5393.0,91.5597,91.71,91.542,91.5862,5393.0
2023-06-01 13:25:00,103.53,103.63,103.5,103.63,3146.0,91.5243,91.6127,91.4978,91.6127,3146.0
2023-06-01 13:30:00,103.6,103.6,103.49,103.53,3147.0,91.5862,91.5862,91.4889,91.5243,3147.0
2023-06-01 13:35:00,103.49,103.53,103.43,103.43,2969.0,91.4889,91.5243,91.4359,91.4359,2969.0
2023-06-01 13:40:00,103.43,103.58,103.42,103.55,7550.0,91.4359,91.5685,91.4271,91.542,7550.0
2023-06-01 13:45:00,103.57,103.64,103.49,103.49,6210.0,91.5597,91.6215,91.4889,91.4889,6210.0
2023-06-01 13:50:00,103.5,103.73,103.5,103.72,7202.0,91.4978,91.7011,91.4978,91.6923,7202.0
2023-06-01 13:55:00,103.72,103.79,103.66,103.73,7200.0,91.6923,91.7542,91.6392,91.7011,7200.0
2023-06-01 14:00:00,103.74,103.75,103.53,103.59,4562.0,91.71,91.7188,91.5243,91.5773,4562.0
2023-06-01 14:05:00,103.6,103.63,103.54,103.63,7403.0,91.5862,91.6127,91.5331,91.6127,7403.0
2023-06-01 14:10:00,103.63,103.71,103.59,103.62,4952.0,91.6127,91.6834,91.5773,91.6039,4952.0
2023-06-01 14:15:00,103.67,103.68,103.55,103.57,4580.0,91.6481,91.6569,91.542,91.5597,4580.0
2023-06-01 14:20:00,103.62,103.72,103.62,103.64,3334.0,91.6039,91.6923,91.6039,91.6215,3334.0
2023-06-01 14:25:00,103.62,103.75,103.57,103.61,2615.0,91.6039,91.7188,91.5597,91.595,2615.0
2023-06-01 14:30:00,103.61,103.73,103.6,103.73,5006.0,91.595,91.7011,91.5862,91.7011,5006.0
2023-06-01 14:35:00,103.66,103.85,103.66,103.76,4458.0,91.6392,91.8072,91.6392,91.7276,4458.0
2023-06-01 14:40:00,103.82,103.91,103.8,103.89,6858.0,91.7807,91.8602,91.763,91.8426,6858.0
2023-06-01 14:45:00,103.9,103.91,103.85,103.85,2970.0,91.8514,91.8602,91.8072,91.8072,2970.0
2023-06-01 14:50:00,103.85,103.96,103.79,103.79,10921.0,91.8072,91.9044,91.7542,91.7542,10921.0
2023-06-01 14:55:00,103.78,103.91,103.77,103.87,7619.0,91.7453,91.8602,91.7365,91.8249,7619.0
2023-06-01 15:00:00,103.88,104.0,103.82,103.96,10606.0,91.8337,91.9398,91.7807,91.9044,10606.0
2023-06-01 15:05:00,103.98,104.0,103.87,103.87,6174.0,91.9221,91.9398,91.8249,91.8249,6174.0
2023-06-01 15:10:00,103.84,103.88,103.82,103.85,2850.0,91.7984,91.8337,91.7807,91.8072,2850.0
2023-06-01 15:15:00,103.82,103.85,103.78,103.78,5214.0,91.7807,91.8072,91.7453,91.7453,5214.0
2023-06-01 15:20:00,103.72,103.84,103.66,103.67,9099.0,91.6923,91.7984,91.6392,91.6481,9099.0
2023-06-01 15:25:00,103.68,103.76,103.49,103.5,8218.0,91.6569,91.7276,91.4889,91.4978,8218.0
2023-06-01 15:30:00,103.52,103.61,103.27,103.31,8631.0,91.5155,91.595,91.2945,91.3298,8631.0
2023-06-01 15:35:00,103.3,103.32,103.16,103.32,12999.0,91.321,91.3387,91.1972,91.3387,12999.0
2023-06-01 15:40:00,103.31,103.56,103.28,103.51,14142.0,91.3298,91.5508,91.3033,91.5066,14142.0
2023-06-01 15:45:00,103.48,103.68,103.45,103.58,13491.0,91.4801,91.6569,91.4536,91.5685,13491.0
2023-06-01 15:50:00,103.58,103.58,103.27,103.32,26279.0,91.5685,91.5685,91.2945,91.3387,26279.0
2023-06-01 15:55:00,103.31,103.41,103.25,103.41,51578.0,91.3298,91.4182,91.2768,91.4182,51578.0
2023-06-02 09:30:00,105.06,105.84,104.93,105.15,26342.0,92.8769,93.5664,92.762,92.9564,26342.0
2023-06-02 09:35:00,105.29,105.77,105.29,105.42,9959.0,93.0802,93.5045,93.0802,93.1951,9959.0
2023-06-02 09:40:00,105.53,105.68,105.35,105.68,8990.0,93.2924,93.425,93.1333,93.425,8990.0
2023-06-02 09:45:00,105.49,105.87,105.49,105.62,7606.0,93.257,93.5929,93.257,93.3719,7606.0
2023-06-02 09:50:00,105.82,105.95,105.42,105.65,9298.0,93.5487,93.6637,93.1951,93.3985,9298.0
2023-06-02 09:55:00,105.72,105.73,105.19,105.19,6837.0,93.4603,93.4692,92.9918,92.9918,6837.0
2023-06-02 10:00:00,105.25,105.36,105.01,105.36,5395.0,93.0448,93.1421,92.8327,93.1421,5395.0
2023-06-02 10:05:00,105.44,105.87,105.32,105.87,5973.0,93.2128,93.5929,93.1067,93.5929,5973.0
2023-06-02 10:10:00,105.86,106.12,105.78,106.04,10558.0,93.5841,93.814,93.5134,93.7432,10558.0
2023-06-02 10:15:00,106.12,106.3,105.77,105.85,8903.0,93.814,93.9731,93.5045,93.5753,8903.0
2023-06-02 10:20:00,105.83,106.04,105.83,106.04,5195.0,93.5576,93.7432,93.5576,93.7432,5195.0
2023-06-02 10:25:00,105.95,106.2,105.93,106.09,13400.0,93.6637,93.8847,93.646,93.7874,13400.0
2023-06-02 10:30:00,106.13,106.18,106.04,106.11,1703.0,93.8228,93.867,93.7432,93.8051,1703.0
2023-06-02 10:35:00,106.21,106.48,106.21,106.44,7570.0,93.8935,94.1322,93.8935,94.0969,7570.0
2023-06-02 10:40:00,106.34,106.34,106.14,106.16,6680.0,94.0084,94.0084,93.8316,93.8493,6680.0
2023-06-02 10:45:00,106.2,106.31,106.06,106.31,4087.0,93.8847,93.9819,93.7609,93.9819,4087.0
2023-06-02 10:50:00,106.2,106.47,106.16,106.37,9858.0,93.8847,94.1234,93.8493,94.035,9858.0
2023-06-02 10:55:00,106.46,106.46,106.29,106.34,2877.0,94.1145,94.1145,93.9642,94.0084,2877.0
2023-06-02 11:00:00,106.33,106.66,106.33,106.64,4237.0,93.9996,94.2913,93.9996,94.2737,4237.0
2023-06-02 11:05:00,106.67,106.71,106.46,106.54,4282.0,94.3002,94.3355,94.1145,94.1853,4282.0
2023-06-02 11:10:00,106.6,106.69,106.52,106.56,5643.0,94.2383,94.3179,94.1676,94.2029,5643.0
2023-06-02 11:15:00,106.62,106.82,106.59,106.82,5383.0,94.256,94.4328,94.2295,94.4328,5383.0
2023-06-02 11:20:00,106.82,106.93,106.8,106.9,7000.0,94.4328,94.53,94.4151,94.5035,7000.0
2023-06-02 11:25:00,106.88,107.02,106.88,106.89,8248.0,94.4858,94.6096,94.4858,94.4947,8248.0
2023-06-02 11:30:00,106.9,106.91,106.73,106.73,5086.0,94.5035,94.5123,94.3532,94.3532,5086.0
2023-06-02 11:35:00,106.78,106.84,106.66,106.66,5207.0,94.3974,94.4505,94.2913,94.2913,5207.0
2023-06-02 11:40:00,106.62,106.7,106.4,106.46,4546.0,94.256,94.3267,94.0615,94.1145,4546.0
2023-06-02 11:45:00,106.39,106.42,106.33,106.35,5111.0,94.0526,94.0792,93.9996,94.0173,5111.0
2023-06-02 11:50:00,106.31,106.5,106.3,106.49,6329.0,93.9819,94.1499,93.9731,94.1411,6329.0
2023-06-02 11:55:00,106.52,106.62,106.45,106.59,4967.0,94.1676,94.256,94.1057,94.2295,4967.0
2023-06-02 12:00:00,106.65,106.71,106.55,106.66,4697.0,94.2825,94.3355,94.1941,94.2913,4697.0
2023-06-02 12:05:00,106.67,106.85,106.65,106.69,9247.0,94.3002,94.4593,94.2825,94.3179,9247.0
2023-06-02 12:10:00,106.7,106.95,106.7,106.95,16906.0,94.3267,94.5477,94.3267,94.5477,16906.0
2023-06-02 12:15:00,106.9,106.94,106.79,106.8,7381.0,94.5035,94.5389,94.4063,94.4151,7381.0
2023-06-02 12:20:00,106.77,106.85,106.63,106.68,8920.0,94.3886,94.4593,94.2648,94.309,8920.0
2023-06-02 12:25:00,106.71,106.81,106.64,106.72,11185.0,94.3355,94.4239,94.2737,94.3444,11185.0
2023-06-02 12:30:00,106.7,106.75,106.63,106.67,4308.0,94.3267,94.3709,94.2648,94.3002,4308.0
2023-06-02 12:35:00,106.65,106.79,106.62,106.79,4497.0,94.2825,94.4063,94.256,94.4063,4497.0
2023-06-02 12:40:00,106.82,106.9,106.74,106.9,8224.0,94.4328,94.5035,94.3621,94.5035,8224.0
2023-06-02 12:45:00,106.91,106.97,106.76,106.81,3677.0,94.5123,94.5654,94.3797,94.4239,3677.0
2023-06-02 12:50:00,106.87,106.87,106.76,106.85,2762.0,94.477,94.477,94.3797,94.4593,2762.0
2023-06-02 12:55:00,106.85,106.97,106.84,106.9,3607.0,94.4593,94.5654,94.4505,94.5035,3607.0
2023-06-02 13:00:00,106.93,106.94,106.87,106.91,5347.0,94.53,94.5389,94.477,94.5123,5347.0
2023-06-02 13:05:00,106.88,106.98,106.88,106.96,6555.0,94.4858,94.5742,94.4858,94.5565,6555.0
2023-06-02 13:10:00,107.0,107.2,106.95,107.09,9056.0,94.5919,94.7687,94.5477,94.6715,9056.0
2023-06-02 13:15:00,107.09,107.2,107.09,107.15,9745.0,94.6715,94.7687,94.6715,94.7245,9745.0
2023-06-02 13:20:00,107.17,107.21,107.1,107.15,15697.0,94.7422,94.7776,94.6803,94.7245,15697.0
2023-06-02 13:25:00,107.14,107.14,107.03,107.06,2646.0,94.7157,94.7157,94.6184,94.645,2646.0
2023-06-02 13:30:00,107.06,107.07,106.91,107.07,6961.0,94.645,94.6538,94.5123,94.6538,6961.0
2023-06-02 13:35:00,107.1,107.18,107.03,107.08,5890.0,94.6803,94.751,94.6184,94.6626,5890.0
2023-06-02 13:40:00,106.98,107.05,106.9,106.91,6383.0,94.5742,94.6361,94.5035,94.5123,6383.0
2023-06-02 13:45:00,106.9,107.01,106.83,106.99,4397.0,94.5035,94.6008,94.4416,94.5831,4397.0
2023-06-02 13:50:00,107.08,107.17,106.96,107.13,4332.0,94.6626,94.7422,94.5565,94.7068,4332.0
2023-06-02 13:55:00,107.09,107.09,107.03,107.07,2585.0,94.6715,94.6715,94.6184,94.6538,2585.0
2023-06-02 14:00:00,107.04,107.06,106.98,107.01,4428.0,94.6273,94.645,94.5742,94.6008,4428.0
2023-06-02 14:05:00,106.98,107.0,106.82,106.87,6619.0,94.5742,94.5919,94.4328,94.477,6619.0
2023-06-02 14:10:00,106.81,106.94,106.78,106.91,6898.0,94.4239,94.5389,94.3974,94.5123,6898.0
2023-06-02 14:15:00,106.95,107.02,106.79,106.84,3912.0,94.5477,94.6096,94.4063,94.4505,3912.0
2023-06-02 14:20:00,106.84,106.94,106.83,106.91,4289.0,94.4505,94.5389,94.4416,94.5123,4289.0
2023-06-02 14:25:00,106.88,106.95,106.85,106.95,4281.0,94.4858,94.5477,94.4593,94.5477,4281.0
2023-06-02 14:30:00,106.95,107.0,106.86,106.86,5304.0,94.5477,94.5919,94.4681,94.4681,5304.0
2023-06-02 14:35:00,106.86,106.93,106.81,106.86,3277.0,94.4681,94.53,94.4239,94.4681,3277.0
2023-06-02 14:40:00,106.8,106.96,106.77,106.9,4465.0,94.4151,94.5565,94.3886,94.5035,4465.0
2023-06-02 14:45:00,106.86,106.94,106.84,106.88,2622.0,94.4681,94.5389,94.4505,94.4858,2622.0
2023-06-02 14:50:00,106.89,106.94,106.85,106.85,3616.0,94.4947,94.5389,94.4593,94.4593,3616.0
2023-06-02 14:55:00,106.9,106.9,106.77,106.89,7037.0,94.5035,94.5035,94.3886,94.4947,7037.0
2023-06-02 15:00:00,106.9,107.18,106.89,107.07,8049.0,94.5035,94.751,94.4947,94.6538,8049.0
2023-06-02 15:05:00,107.09,107.11,106.93,106.96,5291.0,94.6715,94.6892,94.53,94.5565,5291.0
2023-06-02 15:10:00,106.93,106.98,106.87,106.93,4506.0,94.53,94.5742,94.477,94.53,4506.0
2023-06-02 15:15:00,106.95,106.97,106.88,106.96,13369.0,94.5477,94.5654,94.4858,94.5565,13369.0
2023-06-02 15:20:00,106.94,106.98,106.85,106.96,6677.0,94.5389,94.5742,94.4593,94.5565,6677.0
2023-06-02 15:25:00,106.92,107.0,106.84,106.84,7761.0,94.5212,94.5919,94.4505,94.4505,7761.0
2023-06-02 15:30:00,106.83,106.83,106.71,106.73,11279.0,94.4416,94.4416,94.3355,94.3532,11279.0
2023-06-02 15:35:00,106.72,106.86,106.71,106.78,7700.0,94.3444,94.4681,94.3355,94.3974,7700.0
2023-06-02 15:40:00,106.8,106.88,106.72,106.73,15022.0,94.4151,94.4858,94.3444,94.3532,15022.0
2023-06-02 15:45:00,106.71,106.77,106.58,106.68,16408.0,94.3355,94.3886,94.2206,94.309,16408.0
2023-06-02 15:50:00,106.67,106.68,106.44,106.63,33768.0,94.3002,94.309,94.0969,94.2648,33768.0
2023-06-02 15:55:00,106.66,106.73,106.48,106.48,66429.0,94.2913,94.3532,94.1322,94.1322,66429.0
2023-06-05 09:30:00,106.71,106.79,106.47,106.72,45811.0,94.3355,94.4063,94.1234,94.3444,45811.0
2023-06-05 09:35:00,106.8,106.82,106.53,106.74,6190.0,94.4151,94.4328,94.1764,94.3621,6190.0
2023-06-05 09:40:00,106.72,106.78,106.56,106.64,26462.0,94.3444,94.3974,94.2029,94.2737,26462.0
2023-06-05 09:45:00,106.77,106.96,106.67,106.9,13113.0,94.3886,94.5565,94.3002,94.5035,13113.0
2023-06-05 09:50:00,106.83,106.83,106.74,106.77,1351.0,94.4416,94.4416,94.3621,94.3886,1351.0
2023-06-05 09:55:00,106.87,107.0,106.75,106.96,6234.0,94.477,94.5919,94.3709,94.5565,6234.0
2023-06-05 10:00:00,107.08,107.74,107.04,107.25,9941.0,94.6626,95.2461,94.6273,94.8129,9941.0
2023-06-05 10:05:00,107.16,107.27,107.06,107.1,12241.0,94.7334,94.8306,94.645,94.6803,12241.0
2023-06-05 10:10:00,107.18,107.19,106.44,106.85,8174.0,94.751,94.7599,94.0969,94.4593,8174.0
2023-06-05 10:15:00,106.7,106.7,106.36,106.54,4957.0,94.3267,94.3267,94.0261,94.1853,4957.0
2023-06-05 10:20:00,106.58,106.82,106.38,106.78,10871.0,94.2206,94.4328,94.0438,94.3974,10871.0
2023-06-05 10:25:00,106.74,106.99,106.69,106.8,5120.0,94.3621,94.5831,94.3179,94.4151,5120.0
2023-06-05 10:30:00,106.76,107.06,106.76,107.03,6144.0,94.3797,94.645,94.3797,94.6184,6144.0
2023-06-05 10:35:00,107.05,107.06,106.74,106.89,6803.0,94.6361,94.645,94.3621,94.4947,6803.0
2023-06-05 10:40:00,106.93,107.1,106.9,107.03,8803.0,94.53,94.6803,94.5035,94.6184,8803.0
2023-06-05 10:45:00,107.05,107.24,106.99,107.22,18051.0,94.6361,94.8041,94.5831,94.7864,18051.0
2023-06-05 10:50:00,107.17,107.23,106.94,106.96,4880.0,94.7422,94.7952,94.5389,94.5565,4880.0
2023-06-05 10:55:00,106.85,106.91,106.58,106.67,7367.0,94.4593,94.5123,94.2206,94.3002,7367.0
2023-06-05 11:00:00,106.7,106.97,106.65,106.75,4284.0,94.3267,94.5654,94.2825,94.3709,4284.0
2023-06-05 11:05:00,106.78,106.96,106.78,106.96,3842.0,94.3974,94.5565,94.3974,94.5565,3842.0
2023-06-05 11:10:00,106.96,107.07,106.96,107.07,2775.0,94.5565,94.6538,94.5565,94.6538,2775.0
2023-06-05 11:15:00,107.1,107.2,107.0,107.15,8465.0,94.6803,94.7687,94.5919,94.7245,8465.0
2023-06-05 11:20:00,107.2,107.21,107.02,107.19,5695.0,94.7687,94.7776,94.6096,94.7599,5695.0
2023-06-05 11:25:00,107.13,107.2,107.04,107.18,3616.0,94.7068,94.7687,94.6273,94.751,3616.0
2023-06-05 11:30:00,107.14,107.29,107.14,107.22,4183.0,94.7157,94.8483,94.7157,94.7864,4183.0
2023-06-05 11:35:00,107.19,107.19,107.05,107.13,4371.0,94.7599,94.7599,94.6361,94.7068,4371.0
2023-06-05 11:40:00,107.05,107.24,107.03,107.24,6335.0,94.6361,94.8041,94.6184,94.8041,6335.0
2023-06-05 11:45:00,107.22,107.28,107.22,107.23,3068.0,94.7864,94.8394,94.7864,94.7952,3068.0
2023-06-05 11:50:00,107.25,107.33,107.25,107.32,3500.0,94.8129,94.8836,94.8129,94.8748,3500.0
2023-06-05 11:55:00,107.34,107.45,107.32,107.38,2424.0,94.8925,94.9897,94.8748,94.9278,2424.0
2023-06-05 12:00:00,107.4,107.42,107.29,107.3,4635.0,94.9455,94.9632,94.8483,94.8571,4635.0
2023-06-05 12:05:00,107.4,107.47,107.32,107.47,2121.0,94.9455,95.0074,94.8748,95.0074,2121.0
2023-06-05 12:10:00,107.49,107.73,107.43,107.73,21941.0,95.0251,95.2373,94.972,95.2373,21941.0
2023-06-05 12:15:00,107.72,107.82,107.58,107.58,6948.0,95.2284,95.3168,95.1047,95.1047,6948.0
2023-06-05 12:20:00,107.57,107.66,107.46,107.5,12013.0,95.0958,95.1754,94.9986,95.0339,12013.0
2023-06-05 12:25:00,107.48,107.56,107.46,107.5,3279.0,95.0162,95.087,94.9986,95.0339,3279.0
2023-06-05 12:30:00,107.49,107.53,107.43,107.43,2583.0,95.0251,95.0605,94.972,94.972,2583.0
2023-06-05 12:35:00,107.4,107.4,107.26,107.33,7706.0,94.9455,94.9455,94.8218,94.8836,7706.0
2023-06-05 12:40:00,107.31,107.42,107.28,107.42,2515.0,94.866,94.9632,94.8394,94.9632,2515.0
2023-06-05 12:45:00,107.42,107.5,107.4,107.45,2003.0,94.9632,95.0339,94.9455,94.9897,2003.0
2023-06-05 12:50:00,107.46,107.48,107.37,107.38,4762.0,94.9986,95.0162,94.919,94.9278,4762.0
2023-06-05 12:55:00,107.37,107.4,107.32,107.37,2104.0,94.919,94.9455,94.8748,94.919,2104.0
2023-06-05 13:00:00,107.41,107.41,107.32,107.35,2958.0,94.9544,94.9544,94.8748,94.9013,2958.0
2023-06-05 13:05:00,107.31,107.42,107.3,107.42,3142.0,94.866,94.9632,94.8571,94.9632,3142.0
2023-06-05 13:10:00,107.49,107.51,107.32,107.39,3309.0,95.0251,95.0428,94.8748,94.9367,3309.0
2023-06-05 13:15:00,107.36,107.37,107.24,107.28,4507.0,94.9102,94.919,94.8041,94.8394,4507.0
2023-06-05 13:20:00,107.34,107.37,107.22,107.24,2458.0,94.8925,94.919,94.7864,94.8041,2458.0
2023-06-05 13:25:00,107.25,107.3,107.1,107.19,4299.0,94.8129,94.8571,94.6803,94.7599,4299.0
2023-06-05 13:30:00,107.14,107.14,107.01,107.01,1790.0,94.7157,94.7157,94.6008,94.6008,1790.0
2023-06-05 13:35:00,107.01,107.01,106.88,106.96,5167.0,94.6008,94.6008,94.4858,94.5565,5167.0
2023-06-05 13:40:00,106.9,106.98,106.88,106.89,5131.0,94.5035,94.5742,94.4858,94.4947,5131.0
2023-06-05 13:45:00,106.91,107.13,106.9,107.13,1275.0,94.5123,94.7068,94.5035,94.7068,1275.0
2023-06-05 13:50:00,107.15,107.29,107.15,107.25,3875.0,94.7245,94.8483,94.7245,94.8129,3875.0
2023-06-05 13:55:00,107.22,107.35,107.18,107.26,4854.0,94.7864,94.9013,94.751,94.8218,4854.0
2023-06-05 14:00:00,107.21,107.29,107.18,107.25,3051.0,94.7776,94.8483,94.751,94.8129,3051.0
2023-06-05 14:05:00,107.22,107.22,107.09,107.14,5700.0,94.7864,94.7864,94.6715,94.7157,5700.0
2023-06-05 14:10:00,107.14,107.14,106.96,107.12,7689.0,94.7157,94.7157,94.5565,94.698,7689.0
2023-06-05 14:15:00,107.1,107.21,107.08,107.21,2756.0,94.6803,94.7776,94.6626,94.7776,2756.0
2023-06-05 14:20:00,107.19,107.21,107.15,107.18,1652.0,94.7599,94.7776,94.7245,94.751,1652.0
2023-06-05 14:25:00,107.15,107.15,106.97,107.04,6874.0,94.7245,94.7245,94.5654,94.6273,6874.0
2023-06-05 14:30:00,107.05,107.05,106.72,106.77,6023.0,94.6361,94.6361,94.3444,94.3886,6023.0
2023-06-05 14:35:00,106.73,106.86,106.67,106.7,6086.0,94.3532,94.4681,94.3002,94.3267,6086.0
2023-06-05 14:40:00,106.73,106.78,106.68,106.78,2737.0,94.3532,94.3974,94.309,94.3974,2737.0
2023-06-05 14:45:00,106.79,106.8,106.58,106.58,4387.0,94.4063,94.4151,94.2206,94.2206,4387.0
2023-06-05 14:50:00,106.56,106.84,106.5,106.84,9804.0,94.2029,94.4505,94.1499,94.4505,9804.0
2023-06-05 14:55:00,106.87,106.91,106.77,106.83,3429.0,94.477,94.5123,94.3886,94.4416,3429.0
2023-06-05 15:00:00,106.85,106.89,106.6,106.65,6424.0,94.4593,94.4947,94.2383,94.2825,6424.0
2023-06-05 15:05:00,106.59,106.84,106.59,106.67,7976.0,94.2295,94.4505,94.2295,94.3002,7976.0
2023-06-05 15:10:00,106.68,106.94,106.65,106.92,2818.0,94.309,94.5389,94.2825,94.5212,2818.0
2023-06-05 15:15:00,106.89,106.95,106.79,106.8,3115.0,94.4947,94.5477,94.4063,94.4151,3115.0
2023-06-05 15:20:00,106.82,106.9,106.81,106.86,3149.0,94.4328,94.5035,94.4239,94.4681,3149.0
2023-06-05 15:25:00,106.83,106.85,106.75,106.85,4146.0,94.4416,94.4593,94.3709,94.4593,4146.0
2023-06-05 15:30:00,106.78,106.82,106.69,106.77,3854.0,94.3974,94.4328,94.3179,94.3886,3854.0
2023-06-05 15:35:00,106.78,106.91,106.77,106.86,9662.0,94.3974,94.5123,94.3886,94.4681,9662.0
2023-06-05 15:40:00,106.89,106.96,106.69,106.7,18726.0,94.4947,94.5565,94.3179,94.3267,18726.0
2023-06-05 15:45:00,106.7,106.85,106.67,106.85,13459.0,94.3267,94.4593,94.3002,94.4593,13459.0
2023-06-05 15:50:00,106.91,106.95,106.82,106.83,18746.0,94.5123,94.5477,94.4328,94.4416,18746.0
2023-06-05 15:55:00,106.79,106.82,106.52,106.55,60801.0,94.4063,94.4328,94.1676,94.1941,60801.0
2023-06-06 09:30:00,106.7,106.88,106.47,106.7,17141.0,94.3267,94.4858,94.1234,94.3267,17141.0
2023-06-06 09:35:00,106.79,107.33,106.78,107.13,6651.0,94.4063,94.8836,94.3974,94.7068,6651.0
2023-06-06 09:40:00,107.24,107.25,106.99,107.15,9604.0,94.8041,94.8129,94.5831,94.7245,9604.0
2023-06-06 09:45:00,107.17,107.28,107.08,107.16,5777.0,94.7422,94.8394,94.6626,94.7334,5777.0
2023-06-06 09:50:00,107.32,107.47,107.14,107.2,9898.0,94.8748,95.0074,94.7157,94.7687,9898.0
2023-06-06 09:55:00,107.35,107.59,107.33,107.51,4545.0,94.9013,95.1135,94.8836,95.0428,4545.0
2023-06-06 10:00:00,107.53,107.77,107.53,107.6,4441.0,95.0605,95.2726,95.0605,95.1223,4441.0
2023-06-06 10:05:00,107.65,107.86,107.57,107.85,1998.0,95.1665,95.3522,95.0958,95.3433,1998.0
2023-06-06 10:10:00,107.88,108.22,107.83,108.07,19752.0,95.3699,95.6704,95.3257,95.5378,19752.0
2023-06-06 10:15:00,108.07,108.18,107.69,108.08,8657.0,95.5378,95.6351,95.2019,95.5467,8657.0
2023-06-06 10:20:00,108.13,108.39,108.06,108.39,30463.0,95.5909,95.8207,95.529,95.8207,30463.0
2023-06-06 10:25:00,108.4,108.69,108.35,108.69,8466.0,95.8296,96.0859,95.7854,96.0859,8466.0
2023-06-06 10:30:00,108.71,108.87,108.63,108.73,21885.0,96.1036,96.2451,96.0329,96.1213,21885.0
2023-06-06 10:35:00,108.71,108.75,108.44,108.49,14020.0,96.1036,96.139,95.8649,95.9091,14020.0
2023-06-06 10:40:00,108.59,108.71,108.46,108.56,13367.0,95.9975,96.1036,95.8826,95.971,13367.0
2023-06-06 10:45:00,108.64,108.8,108.62,108.73,6995.0,96.0417,96.1832,96.0241,96.1213,6995.0
2023-06-06 10:50:00,108.78,108.85,108.48,108.48,17852.0,96.1655,96.2274,95.9003,95.9003,17852.0
2023-06-06 10:55:00,108.59,108.59,108.28,108.32,3361.0,95.9975,95.9975,95.7235,95.7588,3361.0
2023-06-06 11:00:00,108.34,108.52,108.23,108.4,3921.0,95.7765,95.9356,95.6793,95.8296,3921.0
2023-06-06 11:05:00,108.44,108.61,108.37,108.58,2683.0,95.8649,96.0152,95.803,95.9887,2683.0
2023-06-06 11:10:00,108.55,108.59,108.41,108.47,6745.0,95.9622,95.9975,95.8384,95.8914,6745.0
2023-06-06 11:15:00,108.5,108.83,108.49,108.83,3924.0,95.918,96.2097,95.9091,96.2097,3924.0
2023-06-06 11:20:00,108.85,108.91,108.67,108.7,6512.0,96.2274,96.2804,96.0683,96.0948,6512.0
2023-06-06 11:25:00,108.73,109.07,108.68,109.07,27133.0,96.1213,96.4219,96.0771,96.4219,27133.0
2023-06-06 11:30:00,109.1,109.19,109.06,109.16,19319.0,96.4484,96.528,96.413,96.5014,19319.0
2023-06-06 11:35:00,109.2,109.3,109.11,109.29,11712.0,96.5368,96.6252,96.4572,96.6164,11712.0
2023-06-06 11:40:00,109.3,109.57,109.27,109.57,16045.0,96.6252,96.8639,96.5987,96.8639,16045.0
2023-06-06 11:45:00,109.6,109.6,109.28,109.47,7683.0,96.8904,96.8904,96.6075,96.7755,7683.0
2023-06-06 11:50:00,109.47,109.47,109.06,109.06,7037.0,96.7755,96.7755,96.413,96.413,7037.0
2023-06-06 11:55:00,109.1,109.15,108.96,108.98,7456.0,96.4484,96.4926,96.3246,96.3423,7456.0
2023-06-06 12:00:00,108.92,109.05,108.91,109.0,5570.0,96.2893,96.4042,96.2804,96.36,5570.0
2023-06-06 12:05:00,108.97,109.12,108.94,109.12,2800.0,96.3335,96.4661,96.3069,96.4661,2800.0
2023-06-06 12:10:00,109.14,109.18,109.04,109.15,3827.0,96.4837,96.5191,96.3953,96.4926,3827.0
2023-06-06 12:15:00,109.19,109.4,109.19,109.4,7130.0,96.528,96.7136,96.528,96.7136,7130.0
2023-06-06 12:20:00,109.45,109.51,109.37,109.37,4852.0,96.7578,96.8108,96.6871,96.6871,4852.0
2023-06-06 12:25:00,109.42,109.52,109.23,109.23,14475.0,96.7313,96.8197,96.5633,96.5633,14475.0
2023-06-06 12:30:00,109.33,109.4,109.24,109.31,5774.0,96.6517,96.7136,96.5722,96.634,5774.0
2023-06-06 12:35:00,109.35,109.39,109.27,109.31,4859.0,96.6694,96.7048,96.5987,96.634,4859.0
2023-06-06 12:40:00,109.38,109.45,109.33,109.45,1909.0,96.6959,96.7578,96.6517,96.7578,1909.0
2023-06-06 12:45:00,109.42,109.47,109.29,109.31,3036.0,96.7313,96.7755,96.6164,96.634,3036.0
2023-06-06 12:50:00,109.28,109.37,109.24,109.31,4655.0,96.6075,96.6871,96.5722,96.634,4655.0
2023-06-06 12:55:00,109.3,109.56,109.23,109.56,2711.0,96.6252,96.855,96.5633,96.855,2711.0
2023-06-06 13:00:00,109.49,109.56,109.36,109.37,10394.0,96.7932,96.855,96.6782,96.6871,10394.0
2023-06-06 13:05:00,109.36,109.51,109.36,109.38,2449.0,96.6782,96.8108,96.6782,96.6959,2449.0
2023-06-06 13:10:00,109.41,109.45,109.38,109.43,1444.0,96.7224,96.7578,96.6959,96.7401,1444.0
2023-06-06 13:15:00,109.46,109.46,109.14,109.16,6170.0,96.7666,96.7666,96.4837,96.5014,6170.0
2023-06-06 13:20:00,109.16,109.16,108.95,109.03,6501.0,96.5014,96.5014,96.3158,96.3865,6501.0
2023-06-06 13:25:00,109.0,109.08,108.81,109.03,7097.0,96.36,96.4307,96.192,96.3865,7097.0
2023-06-06 13:30:00,109.07,109.07,108.81,108.96,5553.0,96.4219,96.4219,96.192,96.3246,5553.0
2023-06-06 13:35:00,108.93,109.07,108.91,108.91,4325.0,96.2981,96.4219,96.2804,96.2804,4325.0
2023-06-06 13:40:00,108.9,108.96,108.8,108.8,4593.0,96.2716,96.3246,96.1832,96.1832,4593.0
2023-06-06 13:45:00,108.8,108.89,108.8,108.83,6978.0,96.1832,96.2627,96.1832,96.2097,6978.0
2023-06-06 13:50:00,108.86,108.9,108.81,108.9,5389.0,96.2362,96.2716,96.192,96.2716,5389.0
2023-06-06 13:55:00,108.91,108.91,108.74,108.83,7876.0,96.2804,96.2804,96.1301,96.2097,7876.0
2023-06-06 14:00:00,108.84,108.84,108.68,108.74,5208.0,96.2185,96.2185,96.0771,96.1301,5208.0
2023-06-06 14:05:00,108.74,108.84,108.7,108.84,4491.0,96.1301,96.2185,96.0948,96.2185,4491.0
2023-06-06 14:10:00,108.82,108.94,108.81,108.94,5393.0,96.2009,96.3069,96.192,96.3069,5393.0
2023-06-06 14:15:00,108.91,109.03,108.91,108.97,3370.0,96.2804,96.3865,96.2804,96.3335,3370.0
2023-06-06 14:20:00,108.98,109.02,108.93,108.98,7966.0,96.3423,96.3777,96.2981,96.3423,7966.0
2023-06-06 14:25:00,108.97,109.03,108.96,109.01,4300.0,96.3335,96.3865,96.3246,96.3688,4300.0
2023-06-06 14:30:00,109.0,109.06,108.93,109.0,10123.0,96.36,96.413,96.2981,96.36,10123.0
2023-06-06 14:35:00,108.99,109.01,108.85,108.89,13765.0,96.3511,96.3688,96.2274,96.2627,13765.0
2023-06-06 14:40:00,108.85,108.93,108.8,108.8,4417.0,96.2274,96.2981,96.1832,96.1832,4417.0
2023-06-06 14:45:00,108.81,108.95,108.71,108.94,7630.0,96.192,96.3158,96.1036,96.3069,7630.0
2023-06-06 14:50:00,108.94,109.02,108.91,108.92,4852.0,96.3069,96.3777,96.2804,96.2893,4852.0
2023-06-06 14:55:00,108.91,109.01,108.91,109.0,5825.0,96.2804,96.3688,96.2804,96.36,5825.0
2023-06-06 15:00:00,109.01,109.05,108.91,108.91,10410.0,96.3688,96.4042,96.2804,96.2804,10410.0
2023-06-06 15:05:00,108.92,109.0,108.86,108.91,5656.0,96.2893,96.36,96.2362,96.2804,5656.0
2023-06-06 15:10:00,108.88,108.91,108.84,108.86,6090.0,96.2539,96.2804,96.2185,96.2362,6090.0
2023-06-06 15:15:00,108.88,108.95,108.68,108.73,9502.0,96.2539,96.3158,96.0771,96.1213,9502.0
2023-06-06 15:20:00,108.75,109.02,108.74,109.01,5240.0,96.139,96.3777,96.1301,96.3688,5240.0
2023-06-06 15:25:00,109.04,109.17,108.96,109.12,7068.0,96.3953,96.5103,96.3246,96.4661,7068.0
2023-06-06 15:30:00,109.15,109.32,109.12,109.25,5238.0,96.4926,96.6429,96.4661,96.581,5238.0
2023-06-06 15:35:00,109.24,109.24,109.0,109.02,10323.0,96.5722,96.5722,96.36,96.3777,10323.0
2023-06-06 15:40:00,109.0,109.18,108.91,109.18,13534.0,96.36,96.5191,96.2804,96.5191,13534.0
2023-06-06 15:45:00,109.16,109.17,109.02,109.11,16988.0,96.5014,96.5103,96.3777,96.4572,16988.0
2023-06-06 15:50:00,109.16,109.34,109.16,109.34,25266.0,96.5014,96.6606,96.5014,96.6606,25266.0
2023-06-06 15:55:00,109.34,109.43,109.15,109.15,49386.0,96.6606,96.7401,96.4926,96.4926,49386.0
2023-06-07 09:30:00,109.99,109.99,109.08,109.4,23459.0,97.2352,97.2352,96.4307,96.7136,23459.0
2023-06-07 09:35:00,109.35,109.82,109.33,109.73,10429.0,96.6694,97.0849,96.6517,97.0053,10429.0
2023-06-07 09:40:00,109.72,109.75,109.24,109.4,7845.0,96.9965,97.023,96.5722,96.7136,7845.0
2023-06-07 09:45:00,109.52,109.75,109.44,109.72,7188.0,96.8197,97.023,96.749,96.9965,7188.0
2023-06-07 09:50:00,109.73,109.8,109.66,109.73,7425.0,97.0053,97.0672,96.9434,97.0053,7425.0
2023-06-07 09:55:00,109.79,110.09,109.79,110.09,16869.0,97.0584,97.3236,97.0584,97.3236,16869.0
2023-06-07 10:00:00,110.1,110.48,110.08,110.13,18634.0,97.3324,97.6684,97.3147,97.3589,18634.0
2023-06-07 10:05:00,110.13,110.24,109.96,110.07,6486.0,97.3589,97.4562,97.2087,97.3059,6486.0
2023-06-07 10:10:00,110.14,110.35,109.99,110.06,5570.0,97.3678,97.5534,97.2352,97.2971,5570.0
2023-06-07 10:15:00,109.98,110.3,109.88,110.25,12739.0,97.2263,97.5092,97.1379,97.465,12739.0
2023-06-07 10:20:00,110.25,110.45,110.19,110.39,16013.0,97.465,97.6418,97.412,97.5888,16013.0
2023-06-07 10:25:00,110.43,110.66,110.43,110.55,9211.0,97.6242,97.8275,97.6242,97.7302,9211.0
2023-06-07 10:30:00,110.58,110.7,110.54,110.55,7671.0,97.7568,97.8628,97.7214,97.7302,7671.0
2023-06-07 10:35:00,110.51,110.52,110.3,110.51,7870.0,97.6949,97.7037,97.5092,97.6949,7870.0
2023-06-07 10:40:00,110.45,110.82,110.45,110.81,4734.0,97.6418,97.9689,97.6418,97.9601,4734.0
2023-06-07 10:45:00,110.8,111.08,110.75,110.97,13352.0,97.9513,98.1988,97.907,98.1015,13352.0
2023-06-07 10:50:00,110.94,111.11,110.78,111.11,8172.0,98.075,98.2253,97.9336,98.2253,8172.0
2023-06-07 10:55:00,111.15,111.29,111.02,111.17,23824.0,98.2607,98.3844,98.1457,98.2783,23824.0
2023-06-07 11:00:00,111.03,111.11,110.91,111.05,4354.0,98.1546,98.2253,98.0485,98.1723,4354.0
2023-06-07 11:05:00,111.05,111.33,111.03,111.33,8045.0,98.1723,98.4198,98.1546,98.4198,8045.0
2023-06-07 11:10:00,111.4,111.42,111.22,111.42,9776.0,98.4817,98.4994,98.3225,98.4994,9776.0
2023-06-07 11:15:00,111.37,111.55,111.32,111.42,12695.0,98.4552,98.6143,98.4109,98.4994,12695.0
2023-06-07 11:20:00,111.38,111.4,111.15,111.19,14324.0,98.464,98.4817,98.2607,98.296,14324.0
2023-06-07 11:25:00,111.17,111.32,111.15,111.2,8357.0,98.2783,98.4109,98.2607,98.3049,8357.0
2023-06-07 11:30:00,111.2,111.39,111.16,111.3,6518.0,98.3049,98.4728,98.2695,98.3933,6518.0
2023-06-07 11:35:00,111.34,111.51,111.34,111.44,3520.0,98.4286,98.5789,98.4286,98.517,3520.0
2023-06-07 11:40:00,111.49,111.5,111.27,111.27,6262.0,98.5612,98.5701,98.3667,98.3667,6262.0
2023-06-07 11:45:00,111.27,111.46,111.22,111.41,7319.0,98.3667,98.5347,98.3225,98.4905,7319.0
2023-06-07 11:50:00,111.41,111.42,111.27,111.27,2018.0,98.4905,98.4994,98.3667,98.3667,2018.0
2023-06-07 11:55:00,111.26,111.27,111.17,111.22,4764.0,98.3579,98.3667,98.2783,98.3225,4764.0
2023-06-07 12:00:00,111.19,111.4,111.16,111.31,3405.0,98.296,98.4817,98.2695,98.4021,3405.0
2023-06-07 12:05:00,111.41,111.44,111.31,111.32,2916.0,98.4905,98.517,98.4021,98.4109,2916.0
2023-06-07 12:10:00,111.27,111.4,111.23,111.39,9487.0,98.3667,98.4817,98.3314,98.4728,9487.0
2023-06-07 12:15:00,111.38,111.5,111.34,111.42,4988.0,98.464,98.5701,98.4286,98.4994,4988.0
2023-06-07 12:20:00,111.42,111.47,111.42,111.44,567.0,98.4994,98.5436,98.4994,98.517,567.0
2023-06-07 12:25:00,111.48,111.63,111.46,111.63,4210.0,98.5524,98.685,98.5347,98.685,4210.0
2023-06-07 12:30:00,111.58,111.63,111.52,111.52,4587.0,98.6408,98.685,98.5878,98.5878,4587.0
2023-06-07 12:35:00,111.52,111.55,111.44,111.5,2092.0,98.5878,98.6143,98.517,98.5701,2092.0
2023-06-07 12:40:00,111.47,111.52,111.44,111.45,1580.0,98.5436,98.5878,98.517,98.5259,1580.0
2023-06-07 12:45:00,111.51,111.51,111.39,111.42,4697.0,98.5789,98.5789,98.4728,98.4994,4697.0
2023-06-07 12:50:00,111.56,111.88,111.56,111.77,4653.0,98.6231,98.906,98.6231,98.8088,4653.0
2023-06-07 12:55:00,111.75,111.92,111.71,111.92,4357.0,98.7911,98.9414,98.7557,98.9414,4357.0
2023-06-07 13:00:00,111.85,112.04,111.85,111.97,10564.0,98.8795,99.0475,98.8795,98.9856,10564.0
2023-06-07 13:05:00,111.98,112.19,111.92,112.18,6251.0,98.9944,99.1801,98.9414,99.1712,6251.0
2023-06-07 13:10:00,112.21,112.28,112.05,112.26,9009.0,99.1977,99.2596,99.0563,99.2419,9009.0
2023-06-07 13:15:00,112.29,112.5,112.28,112.28,10849.0,99.2685,99.4541,99.2596,99.2596,10849.0
2023-06-07 13:20:00,112.26,112.26,112.09,112.14,9574.0,99.2419,99.2419,99.0917,99.1359,9574.0
2023-06-07 13:25:00,112.23,112.28,112.15,112.18,14969.0,99.2154,99.2596,99.1447,99.1712,14969.0
2023-06-07 13:30:00,112.18,112.23,111.96,112.0,32497.0,99.1712,99.2154,98.9767,99.0121,32497.0
2023-06-07 13:35:00,112.06,112.22,112.02,112.03,13188.0,99.0651,99.2066,99.0298,99.0386,13188.0
2023-06-07 13:40:00,112.02,112.17,112.02,112.16,8135.0,99.0298,99.1624,99.0298,99.1535,8135.0
2023-06-07 13:45:00,112.18,112.21,111.91,111.94,4208.0,99.1712,99.1977,98.9325,98.9591,4208.0
2023-06-07 13:50:00,111.9,112.09,111.88,112.0,12618.0,98.9237,99.0917,98.906,99.0121,12618.0
2023-06-07 13:55:00,112.06,112.09,112.0,112.01,3361.0,99.0651,99.0917,99.0121,99.0209,3361.0
2023-06-07 14:00:00,112.05,112.39,112.05,112.39,16066.0,99.0563,99.3569,99.0563,99.3569,16066.0
2023-06-07 14:05:00,112.35,112.44,112.29,112.39,7240.0,99.3215,99.4011,99.2685,99.3569,7240.0
2023-06-07 14:10:00,112.39,112.42,112.22,112.3,31716.0,99.3569,99.3834,99.2066,99.2773,31716.0
2023-06-07 14:15:00,112.28,112.5,112.26,112.4,15242.0,99.2596,99.4541,99.2419,99.3657,15242.0
2023-06-07 14:20:00,112.45,112.59,112.43,112.59,10200.0,99.4099,99.5337,99.3922,99.5337,10200.0
2023-06-07 14:25:00,112.58,112.6,112.43,112.5,9753.0,99.5248,99.5425,99.3922,99.4541,9753.0
2023-06-07 14:30:00,112.53,112.65,112.49,112.57,7632.0,99.4806,99.5867,99.4453,99.516,7632.0
2023-06-07 14:35:00,112.55,112.55,112.34,112.43,6572.0,99.4983,99.4983,99.3127,99.3922,6572.0
2023-06-07 14:40:00,112.44,112.62,112.42,112.62,4622.0,99.4011,99.5602,99.3834,99.5602,4622.0
2023-06-07 14:45:00,112.55,112.58,112.46,112.55,6156.0,99.4983,99.5248,99.4188,99.4983,6156.0
2023-06-07 14:50:00,112.53,112.8,112.53,112.75,8270.0,99.4806,99.7193,99.4806,99.6751,8270.0
2023-06-07 14:55:00,112.8,112.8,112.65,112.69,5670.0,99.7193,99.7193,99.5867,99.6221,5670.0
2023-06-07 15:00:00,112.76,112.92,112.74,112.8,6464.0,99.684,99.8254,99.6663,99.7193,6464.0
2023-06-07 15:05:00,112.8,112.85,112.7,112.7,5330.0,99.7193,99.7635,99.6309,99.6309,5330.0
2023-06-07 15:10:00,112.7,112.85,112.7,112.75,24238.0,99.6309,99.7635,99.6309,99.6751,24238.0
2023-06-07 15:15:00,112.75,112.89,112.73,112.89,12780.0,99.6751,99.7989,99.6574,99.7989,12780.0
2023-06-07 15:20:00,112.91,113.2,112.85,113.15,44942.0,99.8166,100.0729,99.7635,100.0287,44942.0
2023-06-07 15:25:00,113.09,113.12,112.83,112.92,9859.0,99.9757,100.0022,99.7458,99.8254,9859.0
2023-06-07 15:30:00,112.86,113.11,112.85,113.01,13586.0,99.7724,99.9934,99.7635,99.905,13586.0
2023-06-07 15:35:00,113.01,113.13,112.87,113.02,17559.0,99.905,100.0111,99.7812,99.9138,17559.0
2023-06-07 15:40:00,112.98,113.0,112.82,112.91,45403.0,99.8784,99.8961,99.737,99.8166,45403.0
2023-06-07 15:45:00,112.86,112.97,112.85,112.93,25479.0,99.7724,99.8696,99.7635,99.8342,25479.0
2023-06-07 15:50:00,112.95,113.05,112.86,112.86,58471.0,99.8519,99.9403,99.7724,99.7724,58471.0
2023-06-07 15:55:00,112.88,112.9,112.62,112.71,73234.0,99.79,99.8077,99.5602,99.6398,73234.0
2023-06-08 09:30:00,110.11,110.48,110.0,110.33,51324.0,98.9827,99.3153,98.8838,99.1805,51324.0
2023-06-08 09:35:00,110.35,110.45,109.52,109.52,10579.0,99.1984,99.2883,98.4523,98.4523,10579.0
2023-06-08 09:40:00,109.54,109.79,109.12,109.53,13372.0,98.4703,98.695,98.0927,98.4613,13372.0
2023-06-08 09:45:00,109.37,109.4,108.57,108.58,17197.0,98.3175,98.3444,97.5983,97.6073,17197.0
2023-06-08 09:50:00,108.74,108.74,108.24,108.6,24060.0,97.7511,97.7511,97.3017,97.6253,24060.0
2023-06-08 09:55:00,108.51,109.18,108.51,109.13,10075.0,97.5444,98.1467,97.5444,98.1017,10075.0
2023-06-08 10:00:00,109.04,109.3,108.71,108.72,8690.0,98.0208,98.2546,97.7242,97.7332,8690.0
2023-06-08 10:05:00,108.64,108.83,108.58,108.7,17755.0,97.6612,97.832,97.6073,97.7152,17755.0
2023-06-08 10:10:00,108.67,108.74,108.52,108.58,8017.0,97.6882,97.7511,97.5534,97.6073,8017.0
2023-06-08 10:15:00,108.58,108.6,108.34,108.52,6494.0,97.6073,97.6253,97.3916,97.5534,6494.0
2023-06-08 10:20:00,108.51,108.71,108.5,108.7,7945.0,97.5444,97.7242,97.5354,97.7152,7945.0
2023-06-08 10:25:00,108.66,108.66,108.5,108.65,7756.0,97.6792,97.6792,97.5354,97.6702,7756.0
2023-06-08 10:30:00,108.69,108.71,108.4,108.41,6289.0,97.7062,97.7242,97.4455,97.4545,6289.0
2023-06-08 10:35:00,108.43,108.82,108.34,108.74,38254.0,97.4725,97.8231,97.3916,97.7511,38254.0
2023-06-08 10:40:00,108.77,109.08,108.75,109.08,49872.0,97.7781,98.0568,97.7601,98.0568,49872.0
2023-06-08 10:45:00,109.04,109.15,108.71,108.75,7638.0,98.0208,98.1197,97.7242,97.7601,7638.0
2023-06-08 10:50:00,108.77,108.99,108.74,108.8,9336.0,97.7781,97.9759,97.7511,97.8051,9336.0
2023-06-08 10:55:00,108.82,109.0,108.77,108.93,6755.0,97.8231,97.9849,97.7781,97.9219,6755.0
2023-06-08 11:00:00,108.97,109.11,108.73,108.76,9297.0,97.9579,98.0838,97.7422,97.7691,9297.0
2023-06-08 11:05:00,108.72,108.75,108.63,108.66,3678.0,97.7332,97.7601,97.6523,97.6792,3678.0
2023-06-08 11:10:00,108.65,108.76,108.58,108.69,7580.0,97.6702,97.7691,97.6073,97.7062,7580.0
2023-06-08 11:15:00,108.63,108.83,108.6,108.83,5374.0,97.6523,97.832,97.6253,97.832,5374.0
2023-06-08 11:20:00,108.75,108.91,108.71,108.9,4049.0,97.7601,97.904,97.7242,97.895,4049.0
2023-06-08 11:25:00,108.94,108.97,108.85,108.95,4847.0,97.9309,97.9579,97.85,97.9399,4847.0
2023-06-08 11:30:00,108.94,109.05,108.87,108.97,11687.0,97.9309,98.0298,97.868,97.9579,11687.0
2023-06-08 11:35:00,108.98,109.27,108.98,109.2,16897.0,97.9669,98.2276,97.9669,98.1647,16897.0
2023-06-08 11:40:00,109.35,109.47,109.34,109.37,4810.0,98.2995,98.4074,98.2905,98.3175,4810.0
2023-06-08 11:45:00,109.33,109.37,109.1,109.19,10790.0,98.2815,98.3175,98.0748,98.1557,10790.0
2023-06-08 11:50:00,109.16,109.18,109.04,109.08,3037.0,98.1287,98.1467,98.0208,98.0568,3037.0
2023-06-08 11:55:00,109.08,109.13,109.0,109.09,2065.0,98.0568,98.1017,97.9849,98.0658,2065.0
2023-06-08 12:00:00,109.13,109.35,109.13,109.31,1798.0,98.1017,98.2995,98.1017,98.2635,1798.0
2023-06-08 12:05:00,109.3,109.3,109.17,109.23,2364.0,98.2546,98.2546,98.1377,98.1916,2364.0
2023-06-08 12:10:00,109.2,109.27,109.19,109.21,2743.0,98.1647,98.2276,98.1557,98.1736,2743.0
2023-06-08 12:15:00,109.23,109.34,109.2,109.34,6156.0,98.1916,98.2905,98.1647,98.2905,6156.0
2023-06-08 12:20:00,109.35,109.54,109.35,109.54,5100.0,98.2995,98.4703,98.2995,98.4703,5100.0
2023-06-08 12:25:00,109.59,109.8,109.59,109.77,879.0,98.5152,98.704,98.5152,98.6771,879.0
2023-06-08 12:30:00,109.73,109.94,109.72,109.9,5369.0,98.6411,98.8299,98.6321,98.7939,5369.0
2023-06-08 12:35:00,109.89,109.89,109.72,109.77,13415.0,98.7849,98.7849,98.6321,98.6771,13415.0
2023-06-08 12:40:00,109.7,109.8,109.67,109.8,5713.0,98.6141,98.704,98.5872,98.704,5713.0
2023-06-08 12:45:00,109.84,109.85,109.78,109.85,1107.0,98.74,98.749,98.686,98.749,1107.0
2023-06-08 12:50:00,109.76,109.87,109.71,109.87,4144.0,98.6681,98.7669,98.6231,98.7669,4144.0
2023-06-08 12:55:00,109.87,109.87,109.77,109.82,8004.0,98.7669,98.7669,98.6771,98.722,8004.0
2023-06-08 13:00:00,109.86,109.86,109.51,109.51,11460.0,98.758,98.758,98.4433,98.4433,11460.0
2023-06-08 13:05:00,109.51,109.69,109.42,109.69,8016.0,98.4433,98.6051,98.3624,98.6051,8016.0
2023-06-08 13:10:00,109.69,109.71,109.64,109.66,3182.0,98.6051,98.6231,98.5602,98.5782,3182.0
2023-06-08 13:15:00,109.56,109.77,109.55,109.75,2168.0,98.4883,98.6771,98.4793,98.6591,2168.0
2023-06-08 13:20:00,109.74,109.82,109.74,109.82,3540.0,98.6501,98.722,98.6501,98.722,3540.0
2023-06-08 13:25:00,109.86,109.92,109.85,109.85,8398.0,98.758,98.8119,98.749,98.749,8398.0
2023-06-08 13:30:00,109.88,109.95,109.8,109.8,1973.0,98.7759,98.8389,98.704,98.704,1973.0
2023-06-08 13:35:00,109.78,109.83,109.75,109.75,1008.0,98.686,98.731,98.6591,98.6591,1008.0
2023-06-08 13:40:00,109.73,109.83,109.73,109.81,4766.0,98.6411,98.731,98.6411,98.713,4766.0
2023-06-08 13:45:00,109.79,109.86,109.79,109.81,2350.0,98.695,98.758,98.695,98.713,2350.0
2023-06-08 13:50:00,109.85,109.91,109.83,109.85,8932.0,98.749,98.8029,98.731,98.749,8932.0
2023-06-08 13:55:00,109.79,110.0,109.79,109.98,3424.0,98.695,98.8838,98.695,98.8658,3424.0
2023-06-08 14:00:00,110.13,110.13,110.05,110.07,1459.0,99.0007,99.0007,98.9288,98.9467,1459.0
2023-06-08 14:05:00,110.04,110.08,109.91,109.92,3230.0,98.9198,98.9557,98.8029,98.8119,3230.0
2023-06-08 14:10:00,109.9,109.95,109.8,109.94,14552.0,98.7939,98.8389,98.704,98.8299,14552.0
2023-06-08 14:15:00,109.99,110.02,109.98,110.01,878.0,98.8748,98.9018,98.8658,98.8928,878.0
2023-06-08 14:20:00,109.96,109.96,109.76,109.82,2299.0,98.8479,98.8479,98.6681,98.722,2299.0
2023-06-08 14:25:00,109.76,109.95,109.76,109.91,2645.0,98.6681,98.8389,98.6681,98.8029,2645.0
2023-06-08 14:30:00,109.95,110.03,109.8,109.88,4729.0,98.8389,98.9108,98.704,98.7759,4729.0
2023-06-08 14:35:00,109.95,109.97,109.88,109.97,1600.0,98.8389,98.8568,98.7759,98.8568,1600.0
2023-06-08 14:40:00,109.97,109.97,109.91,109.92,2451.0,98.8568,98.8568,98.8029,98.8119,2451.0
2023-06-08 14:45:00,109.9,109.92,109.84,109.85,3056.0,98.7939,98.8119,98.74,98.749,3056.0
2023-06-08 14:50:00,109.9,110.0,109.87,109.96,2359.0,98.7939,98.8838,98.7669,98.8479,2359.0
2023-06-08 14:55:00,109.94,109.97,109.85,109.85,3300.0,98.8299,98.8568,98.749,98.749,3300.0
2023-06-08 15:00:00,109.9,109.92,109.85,109.92,1742.0,98.7939,98.8119,98.749,98.8119,1742.0
2023-06-08 15:05:00,109.91,109.93,109.82,109.88,3439.0,98.8029,98.8209,98.722,98.7759,3439.0
2023-06-08 15:10:00,109.86,109.9,109.79,109.79,3055.0,98.758,98.7939,98.695,98.695,3055.0
2023-06-08 15:15:00,109.82,109.9,109.66,109.75,4643.0,98.722,98.7939,98.5782,98.6591,4643.0
2023-06-08 15:20:00,109.79,109.81,109.73,109.8,4748.0,98.695,98.713,98.6411,98.704,4748.0
2023-06-08 15:25:00,109.78,109.8,109.73,109.74,3161.0,98.686,98.704,98.6411,98.6501,3161.0
2023-06-08 15:30:00,109.73,109.82,109.7,109.7,6756.0,98.6411,98.722,98.6141,98.6141,6756.0
2023-06-08 15:35:00,109.7,109.74,109.64,109.72,6759.0,98.6141,98.6501,98.5602,98.6321,6759.0
2023-06-08 15:40:00,109.69,109.88,109.68,109.86,9923.0,98.6051,98.7759,98.5961,98.758,9923.0
2023-06-08 15:45:00,109.86,109.92,109.81,109.85,12399.0,98.758,98.8119,98.713,98.749,12399.0
2023-06-08 15:50:00,109.93,109.96,109.83,109.83,21819.0,98.8209,98.8479,98.731,98.731,21819.0
2023-06-08 15:55:00,109.8,109.83,109.64,109.66,70162.0,98.704,98.731,98.5602,98.5782,70162.0
2023-06-09 09:30:00,109.69,109.73,109.42,109.63,17540.0,98.6051,98.6411,98.3624,98.5512,17540.0
2023-06-09 09:35:00,109.5,109.82,109.34,109.82,8125.0,98.4343,98.722,98.2905,98.722,8125.0
2023-06-09 09:40:00,109.78,110.14,109.77,109.98,14142.0,98.686,99.0097,98.6771,98.8658,14142.0
2023-06-09 09:45:00,109.97,110.2,109.9,109.97,9082.0,98.8568,99.0636,98.7939,98.8568,9082.0
2023-06-09 09:50:00,110.2,110.2,109.9,109.99,8593.0,99.0636,99.0636,98.7939,98.8748,8593.0
2023-06-09 09:55:00,110.05,110.12,109.94,110.02,2890.0,98.9288,98.9917,98.8299,98.9018,2890.0
2023-06-09 10:00:00,110.05,110.34,110.05,110.34,8764.0,98.9288,99.1895,98.9288,99.1895,8764.0
2023-06-09 10:05:00,110.35,110.39,110.18,110.26,11698.0,99.1984,99.2344,99.0456,99.1175,11698.0
2023-06-09 10:10:00,110.26,110.43,110.26,110.37,9315.0,99.1175,99.2704,99.1175,99.2164,9315.0
2023-06-09 10:15:00,110.4,110.46,110.34,110.46,5130.0,99.2434,99.2973,99.1895,99.2973,5130.0
2023-06-09 10:20:00,110.37,110.37,110.19,110.37,6991.0,99.2164,99.2164,99.0546,99.2164,6991.0
2023-06-09 10:25:00,110.36,110.83,110.36,110.77,29405.0,99.2074,99.6299,99.2074,99.576,29405.0
2023-06-09 10:30:00,110.77,111.01,110.76,110.88,11213.0,99.576,99.7917,99.567,99.6749,11213.0
2023-06-09 10:35:00,110.88,110.97,110.71,110.71,9826.0,99.6749,99.7558,99.5221,99.5221,9826.0
2023-06-09 10:40:00,110.72,110.72,110.55,110.58,2718.0,99.5311,99.5311,99.3782,99.4052,2718.0
2023-06-09 10:45:00,110.66,110.75,110.52,110.67,4863.0,99.4771,99.558,99.3513,99.4861,4863.0
2023-06-09 10:50:00,110.59,110.59,110.42,110.46,5399.0,99.4142,99.4142,99.2614,99.2973,5399.0
2023-06-09 10:55:00,110.43,110.55,110.25,110.32,8978.0,99.2704,99.3782,99.1085,99.1715,8978.0
2023-06-09 11:00:00,110.38,110.52,110.23,110.25,5247.0,99.2254,99.3513,99.0906,99.1085,5247.0
2023-06-09 11:05:00,110.2,110.4,110.2,110.27,4160.0,99.0636,99.2434,99.0636,99.1265,4160.0
2023-06-09 11:10:00,110.34,110.34,110.17,110.26,5993.0,99.1895,99.1895,99.0366,99.1175,5993.0
2023-06-09 11:15:00,110.29,110.31,110.15,110.2,2052.0,99.1445,99.1625,99.0187,99.0636,2052.0
2023-06-09 11:20:00,110.21,110.31,110.2,110.31,3077.0,99.0726,99.1625,99.0636,99.1625,3077.0
2023-06-09 11:25:00,110.25,110.25,109.91,109.94,5935.0,99.1085,99.1085,98.8029,98.8299,5935.0
2023-06-09 11:30:00,109.91,109.95,109.75,109.9,8611.0,98.8029,98.8389,98.6591,98.7939,8611.0
2023-06-09 11:35:00,109.9,110.02,109.75,109.83,11866.0,98.7939,98.9018,98.6591,98.731,11866.0
2023-06-09 11:40:00,109.84,110.13,109.83,110.08,12788.0,98.74,99.0007,98.731,98.9557,12788.0
2023-06-09 11:45:00,110.08,110.19,110.04,110.13,4757.0,98.9557,99.0546,98.9198,99.0007,4757.0
2023-06-09 11:50:00,110.13,110.19,110.06,110.07,4188.0,99.0007,99.0546,98.9377,98.9467,4188.0
2023-06-09 11:55:00,110.0,110.04,109.95,110.02,3042.0,98.8838,98.9198,98.8389,98.9018,3042.0
2023-06-09 12:00:00,110.01,110.04,109.91,109.98,2615.0,98.8928,98.9198,98.8029,98.8658,2615.0
2023-06-09 12:05:00,110.05,110.12,109.95,109.95,4058.0,98.9288,98.9917,98.8389,98.8389,4058.0
2023-06-09 12:10:00,110.0,110.15,110.0,110.15,5680.0,98.8838,99.0187,98.8838,99.0187,5680.0
2023-06-09 12:15:00,110.08,110.2,110.03,110.03,2546.0,98.9557,99.0636,98.9108,98.9108,2546.0
2023-06-09 12:20:00,110.02,110.02,109.97,110.02,2204.0,98.9018,98.9018,98.8568,98.9018,2204.0
2023-06-09 12:25:00,109.95,110.0,109.9,109.98,3559.0,98.8389,98.8838,98.7939,98.8658,3559.0
2023-06-09 12:30:00,109.98,110.03,109.92,109.92,2474.0,98.8658,98.9108,98.8119,98.8119,2474.0
2023-06-09 12:35:00,109.91,109.91,109.75,109.81,3196.0,98.8029,98.8029,98.6591,98.713,3196.0
2023-06-09 12:40:00,109.79,109.8,109.71,109.76,3041.0,98.695,98.704,98.6231,98.6681,3041.0
2023-06-09 12:45:00,109.8,109.83,109.76,109.79,1415.0,98.704,98.731,98.6681,98.695,1415.0
2023-06-09 12:50:00,109.8,109.85,109.73,109.78,6872.0,98.704,98.749,98.6411,98.686,6872.0
2023-06-09 12:55:00,109.78,109.93,109.78,109.93,1337.0,98.686,98.8209,98.686,98.8209,1337.0
2023-06-09 13:00:00,109.98,109.98,109.86,109.91,3668.0,98.8658,98.8658,98.758,98.8029,3668.0
2023-06-09 13:05:00,109.95,109.98,109.91,109.94,1974.0,98.8389,98.8658,98.8029,98.8299,1974.0
2023-06-09 13:10:00,109.94,109.94,109.78,109.82,5124.0,98.8299,98.8299,98.686,98.722,5124.0
2023-06-09 13:15:00,109.82,109.89,109.75,109.89,4999.0,98.722,98.7849,98.6591,98.7849,4999.0
2023-06-09 13:20:00,109.89,109.95,109.85,109.95,3240.0,98.7849,98.8389,98.749,98.8389,3240.0
2023-06-09 13:25:00,109.91,109.91,109.83,109.89,5155.0,98.8029,98.8029,98.731,98.7849,5155.0
2023-06-09 13:30:00,109.94,109.94,109.84,109.87,1830.0,98.8299,98.8299,98.74,98.7669,1830.0
2023-06-09 13:35:00,109.88,110.04,109.83,110.04,4487.0,98.7759,98.9198,98.731,98.9198,4487.0
2023-06-09 13:40:00,110.0,110.0,109.81,109.85,5063.0,98.8838,98.8838,98.713,98.749,5063.0
2023-06-09 13:45:00,109.84,109.88,109.77,109.77,3666.0,98.74,98.7759,98.6771,98.6771,3666.0
2023-06-09 13:50:00,109.77,109.95,109.73,109.95,8574.0,98.6771,98.8389,98.6411,98.8389,8574.0
2023-06-09 13:55:00,109.92,110.0,109.88,109.98,4619.0,98.8119,98.8838,98.7759,98.8658,4619.0
2023-06-09 14:00:00,109.96,110.0,109.92,109.98,1873.0,98.8479,98.8838,98.8119,98.8658,1873.0
2023-06-09 14:05:00,110.0,110.2,110.0,110.12,6358.0,98.8838,99.0636,98.8838,98.9917,6358.0
2023-06-09 14:10:00,110.15,110.18,110.12,110.18,1220.0,99.0187,99.0456,98.9917,99.0456,1220.0
2023-06-09 14:15:00,110.19,110.24,110.18,110.22,5904.0,99.0546,99.0996,99.0456,99.0816,5904.0
2023-06-09 14:20:00,110.23,110.3,110.22,110.24,5050.0,99.0906,99.1535,99.0816,99.0996,5050.0
2023-06-09 14:25:00,110.26,110.31,110.2,110.27,12825.0,99.1175,99.1625,99.0636,99.1265,12825.0
2023-06-09 14:30:00,110.27,110.27,110.08,110.2,7762.0,99.1265,99.1265,98.9557,99.0636,7762.0
2023-06-09 14:35:00,110.21,110.22,110.04,110.04,5762.0,99.0726,99.0816,98.9198,98.9198,5762.0
2023-06-09 14:40:00,110.04,110.14,110.03,110.1,2424.0,98.9198,99.0097,98.9108,98.9737,2424.0
2023-06-09 14:45:00,110.14,110.22,110.11,110.21,7495.0,99.0097,99.0816,98.9827,99.0726,7495.0
2023-06-09 14:50:00,110.23,110.23,110.16,110.17,12094.0,99.0906,99.0906,99.0276,99.0366,12094.0
2023-06-09 14:55:00,110.17,110.21,110.11,110.17,9113.0,99.0366,99.0726,98.9827,99.0366,9113.0
2023-06-09 15:00:00,110.23,110.44,110.23,110.44,8304.0,99.0906,99.2793,99.0906,99.2793,8304.0
2023-06-09 15:05:00,110.42,110.42,110.13,110.14,18739.0,99.2614,99.2614,99.0007,99.0097,18739.0
2023-06-09 15:10:00,110.19,110.23,110.06,110.17,8071.0,99.0546,99.0906,98.9377,99.0366,8071.0
2023-06-09 15:15:00,110.22,110.28,110.17,110.27,5056.0,99.0816,99.1355,99.0366,99.1265,5056.0
2023-06-09 15:20:00,110.27,110.34,110.2,110.28,11589.0,99.1265,99.1895,99.0636,99.1355,11589.0
2023-06-09 15:25:00,110.29,110.33,110.26,110.28,7172.0,99.1445,99.1805,99.1175,99.1355,7172.0
2023-06-09 15:30:00,110.28,110.31,110.17,110.31,6623.0,99.1355,99.1625,99.0366,99.1625,6623.0
2023-06-09 15:35:00,110.29,110.33,110.04,110.24,20087.0,99.1445,99.1805,98.9198,99.0996,20087.0
2023-06-09 15:40:00,110.2,110.47,110.2,110.47,10167.0,99.0636,99.3063,99.0636,99.3063,10167.0
2023-06-09 15:45:00,110.42,110.59,110.38,110.45,18032.0,99.2614,99.4142,99.2254,99.2883,18032.0
2023-06-09 15:50:00,110.4,110.65,110.4,110.61,20463.0,99.2434,99.4681,99.2434,99.4322,20463.0
2023-06-09 15:55:00,110.61,110.74,110.56,110.7,64124.0,99.4322,99.549,99.3872,99.5131,64124.0
2023-06-12 09:30:00,111.0,111.7,110.83,111.46,28114.0,99.7828,100.412,99.6299,100.1963,28114.0
2023-06-12 09:35:00,111.39,111.47,110.82,111.04,17959.0,100.1333,100.2053,99.6209,99.8187,17959.0
2023-06-12 09:40:00,111.08,111.18,110.84,110.84,4028.0,99.8547,99.9446,99.6389,99.6389,4028.0
2023-06-12 09:45:00,110.91,110.91,110.5,110.55,26935.0,99.7019,99.7019,99.3333,99.3782,26935.0
2023-06-12 09:50:00,110.59,111.32,110.56,111.22,36837.0,99.4142,100.0704,99.3872,99.9805,36837.0
2023-06-12 09:55:00,111.27,111.27,110.97,111.09,4890.0,100.0255,100.0255,99.7558,99.8637,4890.0
2023-06-12 10:00:00,111.13,111.23,111.06,111.23,12164.0,99.8996,99.9895,99.8367,99.9895,12164.0
2023-06-12 10:05:00,111.19,111.36,111.07,111.18,5037.0,99.9536,100.1064,99.8457,99.9446,5037.0
2023-06-12 10:10:00,111.23,111.35,111.16,111.2,15809.0,99.9895,100.0974,99.9266,99.9625,15809.0
2023-06-12 10:15:00,111.28,111.3,111.07,111.22,20299.0,100.0345,100.0524,99.8457,99.9805,20299.0
2023-06-12 10:20:00,111.19,111.2,110.74,110.75,16250.0,99.9536,99.9625,99.549,99.558,16250.0
2023-06-12 10:25:00,110.68,110.82,110.66,110.79,14286.0,99.4951,99.6209,99.4771,99.594,14286.0
2023-06-12 10:30:00,110.79,110.79,110.47,110.55,20130.0,99.594,99.594,99.3063,99.3782,20130.0
2023-06-12 10:35:00,110.39,110.39,110.05,110.11,12023.0,99.2344,99.2344,98.9288,98.9827,12023.0
2023-06-12 10:40:00,110.16,110.3,110.07,110.07,4313.0,99.0276,99.1535,98.9467,98.9467,4313.0
2023-06-12 10:45:00,110.07,110.1,109.84,109.97,10162.0,98.9467,98.9737,98.74,98.8568,10162.0
2023-06-12 10:50:00,110.02,110.08,109.7,109.7,8416.0,98.9018,98.9557,98.6141,98.6141,8416.0
2023-06-12 10:55:00,109.72,110.13,109.72,110.04,6718.0,98.6321,99.0007,98.6321,98.9198,6718.0
2023-06-12 11:00:00,110.15,110.25,110.09,110.15,7881.0,99.0187,99.1085,98.9647,99.0187,7881.0
2023-06-12 11:05:00,110.19,110.27,110.1,110.2,4191.0,99.0546,99.1265,98.9737,99.0636,4191.0
2023-06-12 11:10:00,110.18,110.29,110.09,110.24,15969.0,99.0456,99.1445,98.9647,99.0996,15969.0
2023-06-12 11:15:00,110.26,110.31,110.19,110.2,6032.0,99.1175,99.1625,99.0546,99.0636,6032.0
2023-06-12 11:20:00,110.15,110.17,109.98,110.01,5773.0,99.0187,99.0366,98.8658,98.8928,5773.0
2023-06-12 11:25:00,110.01,110.21,109.95,110.15,13525.0,98.8928,99.0726,98.8389,99.0187,13525.0
2023-06-12 11:30:00,110.15,110.31,110.14,110.18,4165.0,99.0187,99.1625,99.0097,99.0456,4165.0
2023-06-12 11:35:00,110.22,110.3,110.1,110.27,6583.0,99.0816,99.1535,98.9737,99.1265,6583.0
2023-06-12 11:40:00,110.29,110.42,110.27,110.4,7695.0,99.1445,99.2614,99.1265,99.2434,7695.0
2023-06-12 11:45:00,110.39,110.39,110.25,110.26,4326.0,99.2344,99.2344,99.1085,99.1175,4326.0
2023-06-12 11:50:00,110.24,110.24,110.03,110.05,4869.0,99.0996,99.0996,98.9108,98.9288,4869.0
2023-06-12 11:55:00,110.02,110.1,109.99,110.06,3333.0,98.9018,98.9737,98.8748,98.9377,3333.0
2023-06-12 12:00:00,110.09,110.18,110.09,110.16,2367.0,98.9647,99.0456,98.9647,99.0276,2367.0
2023-06-12 12:05:00,110.13,110.17,109.98,109.99,2932.0,99.0007,99.0366,98.8658,98.8748,2932.0
2023-06-12 12:10:00,109.98,110.06,109.92,110.06,5825.0,98.8658,98.9377,98.8119,98.9377,5825.0
2023-06-12 12:15:00,110.0,110.08,109.91,110.0,6530.0,98.8838,98.9557,98.8029,98.8838,6530.0
2023-06-12 12:20:00,110.03,110.09,109.96,110.08,1814.0,98.9108,98.9647,98.8479,98.9557,1814.0
2023-06-12 12:25:00,110.12,110.12,110.03,110.11,2444.0,98.9917,98.9917,98.9108,98.9827,2444.0
2023-06-12 12:30:00,110.11,110.11,110.08,110.08,370.0,98.9827,98.9827,98.9557,98.9557,370.0
2023-06-12 12:35:00,110.08,110.26,110.08,110.21,7602.0,98.9557,99.1175,98.9557,99.0726,7602.0
2023-06-12 12:40:00,110.24,110.28,110.09,110.09,4180.0,99.0996,99.1355,98.9647,98.9647,4180.0
2023-06-12 12:45:00,110.09,110.23,110.09,110.23,7443.0,98.9647,99.0906,98.9647,99.0906,7443.0
2023-06-12 12:50:00,110.23,110.3,110.17,110.24,10885.0,99.0906,99.1535,99.0366,99.0996,10885.0
2023-06-12 12:55:00,110.24,110.36,110.24,110.25,879.0,99.0996,99.2074,99.0996,99.1085,879.0
2023-06-12 13:00:00,110.26,110.26,109.9,109.9,2912.0,99.1175,99.1175,98.7939,98.7939,2912.0
2023-06-12 13:05:00,109.95,110.04,109.88,109.93,7088.0,98.8389,98.9198,98.7759,98.8209,7088.0
2023-06-12 13:10:00,109.92,109.97,109.84,109.84,4915.0,98.8119,98.8568,98.74,98.74,4915.0
2023-06-12 13:15:00,109.84,109.84,109.76,109.82,3475.0,98.74,98.74,98.6681,98.722,3475.0
2023-06-12 13:20:00,109.81,109.86,109.71,109.72,2481.0,98.713,98.758,98.6231,98.6321,2481.0
2023-06-12 13:25:00,109.71,109.72,109.57,109.65,6652.0,98.6231,98.6321,98.4973,98.5692,6652.0
2023-06-12 13:30:00,109.63,109.67,109.58,109.61,2779.0,98.5512,98.5872,98.5063,98.5332,2779.0
2023-06-12 13:35:00,109.63,109.71,109.63,109.7,2658.0,98.5512,98.6231,98.5512,98.6141,2658.0
2023-06-12 13:40:00,109.73,109.73,109.62,109.63,1543.0,98.6411,98.6411,98.5422,98.5512,1543.0
2023-06-12 13:45:00,109.61,109.63,109.57,109.62,620.0,98.5332,98.5512,98.4973,98.5422,620.0
2023-06-12 13:50:00,109.59,109.59,109.44,109.44,5631.0,98.5152,98.5152,98.3804,98.3804,5631.0
2023-06-12 13:55:00,109.45,109.54,109.35,109.35,8840.0,98.3894,98.4703,98.2995,98.2995,8840.0
2023-06-12 14:00:00,109.34,109.46,109.27,109.29,19400.0,98.2905,98.3984,98.2276,98.2456,19400.0
2023-06-12 14:05:00,109.24,109.25,109.13,109.21,3711.0,98.2006,98.2096,98.1017,98.1736,3711.0
2023-06-12 14:10:00,109.22,109.28,109.16,109.19,3523.0,98.1826,98.2366,98.1287,98.1557,3523.0
2023-06-12 14:15:00,109.22,109.31,109.22,109.23,2081.0,98.1826,98.2635,98.1826,98.1916,2081.0
2023-06-12 14:20:00,109.21,109.25,109.11,109.12,4707.0,98.1736,98.2096,98.0838,98.0927,4707.0
2023-06-12 14:25:00,109.14,109.23,109.13,109.13,7032.0,98.1107,98.1916,98.1017,98.1017,7032.0
2023-06-12 14:30:00,109.14,109.28,109.12,109.25,3952.0,98.1107,98.2366,98.0927,98.2096,3952.0
2023-06-12 14:35:00,109.25,109.29,109.16,109.16,4945.0,98.2096,98.2456,98.1287,98.1287,4945.0
2023-06-12 14:40:00,109.16,109.3,109.14,109.28,5846.0,98.1287,98.2546,98.1107,98.2366,5846.0
2023-06-12 14:45:00,109.29,109.4,109.26,109.32,4710.0,98.2456,98.3444,98.2186,98.2725,4710.0
2023-06-12 14:50:00,109.34,109.39,109.32,109.33,1740.0,98.2905,98.3355,98.2725,98.2815,1740.0
2023-06-12 14:55:00,109.32,109.36,109.24,109.34,7212.0,98.2725,98.3085,98.2006,98.2905,7212.0
2023-06-12 15:00:00,109.34,109.54,109.34,109.5,6374.0,98.2905,98.4703,98.2905,98.4343,6374.0
2023-06-12 15:05:00,109.48,109.58,109.38,109.58,12410.0,98.4164,98.5063,98.3265,98.5063,12410.0
2023-06-12 15:10:00,109.56,109.87,109.56,109.86,7901.0,98.4883,98.7669,98.4883,98.758,7901.0
2023-06-12 15:15:00,109.86,109.97,109.83,109.83,5645.0,98.758,98.8568,98.731,98.731,5645.0
2023-06-12 15:20:00,109.85,109.9,109.68,109.88,16243.0,98.749,98.7939,98.5961,98.7759,16243.0
2023-06-12 15:25:00,109.88,109.92,109.82,109.9,14166.0,98.7759,98.8119,98.722,98.7939,14166.0
2023-06-12 15:30:00,109.88,109.93,109.79,109.88,14316.0,98.7759,98.8209,98.695,98.7759,14316.0
2023-06-12 15:35:00,109.87,109.9,109.78,109.84,11129.0,98.7669,98.7939,98.686,98.74,11129.0
2023-06-12 15:40:00,109.83,109.93,109.78,109.9,22910.0,98.731,98.8209,98.686,98.7939,22910.0
2023-06-12 15:45:00,109.88,109.95,109.74,109.85,47676.0,98.7759,98.8389,98.6501,98.749,47676.0
2023-06-12 15:50:00,109.85,109.91,109.64,109.64,64768.0,98.749,98.8029,98.5602,98.5602,64768.0
2023-06-12 15:55:00,109.63,110.0,109.6,109.96,74937.0,98.5512,98.8838,98.5242,98.8479,74937.0
2023-06-13 09:30:00,110.12,110.39,109.7,110.05,33823.0,98.9917,99.2344,98.6141,98.9288,33823.0
2023-06-13 09:35:00,110.06,110.98,109.9,110.9,14162.0,98.9377,99.7648,98.7939,99.6929,14162.0
2023-06-13 09:40:00,110.97,111.64,110.96,111.16,39486.0,99.7558,100.3581,99.7468,99.9266,39486.0
2023-06-13 09:45:00,111.36,111.9,111.36,111.74,19438.0,100.1064,100.5918,100.1064,100.448,19438.0
2023-06-13 09:50:00,111.74,111.82,111.47,111.47,23832.0,100.448,100.5199,100.2053,100.2053,23832.0
2023-06-13 09:55:00,111.4,111.65,111.13,111.34,10193.0,100.1423,100.3671,99.8996,100.0884,10193.0
2023-06-13 10:00:00,111.46,111.58,111.32,111.53,7783.0,100.1963,100.3041,100.0704,100.2592,7783.0
2023-06-13 10:05:00,111.58,111.82,111.44,111.64,14772.0,100.3041,100.5199,100.1783,100.3581,14772.0
2023-06-13 10:10:00,111.63,111.88,111.57,111.88,35793.0,100.3491,100.5738,100.2952,100.5738,35793.0
2023-06-13 10:15:00,111.92,111.95,111.32,111.62,38899.0,100.6098,100.6368,100.0704,100.3401,38899.0
2023-06-13 10:20:00,111.57,111.74,111.48,111.72,6854.0,100.2952,100.448,100.2142,100.43,6854.0
2023-06-13 10:25:00,111.66,111.9,111.66,111.86,13928.0,100.3761,100.5918,100.3761,100.5558,13928.0
2023-06-13 10:30:00,111.9,112.0,111.78,111.87,9897.0,100.5918,100.6817,100.4839,100.5648,9897.0
2023-06-13 10:35:00,111.96,112.09,111.74,111.74,9502.0,100.6457,100.7626,100.448,100.448,9502.0
2023-06-13 10:40:00,111.79,111.79,111.35,111.39,5205.0,100.4929,100.4929,100.0974,100.1333,5205.0
2023-06-13 10:45:00,111.45,111.55,111.38,111.43,5153.0,100.1873,100.2772,100.1244,100.1693,5153.0
2023-06-13 10:50:00,111.43,111.49,111.15,111.19,12103.0,100.1693,100.2232,99.9176,99.9536,12103.0
2023-06-13 10:55:00,111.25,111.49,111.2,111.22,16910.0,100.0075,100.2232,99.9625,99.9805,16910.0
2023-06-13 11:00:00,111.22,111.22,111.1,111.14,5245.0,99.9805,99.9805,99.8726,99.9086,5245.0
2023-06-13 11:05:00,111.09,111.12,110.83,110.83,7137.0,99.8637,99.8906,99.6299,99.6299,7137.0
2023-06-13 11:10:00,110.84,111.26,110.84,111.12,4682.0,99.6389,100.0165,99.6389,99.8906,4682.0
2023-06-13 11:15:00,111.17,111.36,111.12,111.36,6566.0,99.9356,100.1064,99.8906,100.1064,6566.0
2023-06-13 11:20:00,111.34,111.68,111.28,111.53,12058.0,100.0884,100.394,100.0345,100.2592,12058.0
2023-06-13 11:25:00,111.56,111.63,111.5,111.52,5322.0,100.2862,100.3491,100.2322,100.2502,5322.0
2023-06-13 11:30:00,111.56,111.6,111.3,111.35,3456.0,100.2862,100.3221,100.0524,100.0974,3456.0
2023-06-13 11:35:00,111.39,111.39,111.2,111.2,7240.0,100.1333,100.1333,99.9625,99.9625,7240.0
2023-06-13 11:40:00,111.2,111.34,111.16,111.33,4189.0,99.9625,100.0884,99.9266,100.0794,4189.0
2023-06-13 11:45:00,111.29,111.3,111.14,111.22,5932.0,100.0434,100.0524,99.9086,99.9805,5932.0
2023-06-13 11:50:00,111.23,111.35,111.23,111.25,3770.0,99.9895,100.0974,99.9895,100.0075,3770.0
2023-06-13 11:55:00,111.27,111.3,111.18,111.25,5326.0,100.0255,100.0524,99.9446,100.0075,5326.0
2023-06-13 12:00:00,111.22,111.35,111.19,111.31,9029.0,99.9805,100.0974,99.9536,100.0614,9029.0
2023-06-13 12:05:00,111.32,111.34,111.25,111.27,8145.0,100.0704,100.0884,100.0075,100.0255,8145.0
2023-06-13 12:10:00,111.24,111.26,110.92,110.93,10273.0,99.9985,100.0165,99.7108,99.7198,10273.0
2023-06-13 12:15:00,110.91,111.08,110.89,111.01,7810.0,99.7019,99.8547,99.6839,99.7917,7810.0
2023-06-13 12:20:00,111.01,111.03,110.92,111.01,5827.0,99.7917,99.8097,99.7108,99.7917,5827.0
2023-06-13 12:25:00,110.93,110.93,110.84,110.89,4321.0,99.7198,99.7198,99.6389,99.6839,4321.0
2023-06-13 12:30:00,110.89,110.92,110.8,110.8,5051.0,99.6839,99.7108,99.603,99.603,5051.0
2023-06-13 12:35:00,110.75,111.02,110.71,110.98,9099.0,99.558,99.8007,99.5221,99.7648,9099.0
2023-06-13 12:40:00,111.02,111.02,110.87,110.92,3760.0,99.8007,99.8007,99.6659,99.7108,3760.0
2023-06-13 12:45:00,110.94,110.99,110.87,110.87,3545.0,99.7288,99.7738,99.6659,99.6659,3545.0
2023-06-13 12:50:00,110.87,110.87,110.75,110.8,4310.0,99.6659,99.6659,99.558,99.603,4310.0
2023-06-13 12:55:00,110.8,110.9,110.79,110.84,5916.0,99.603,99.6929,99.594,99.6389,5916.0
2023-06-13 13:00:00,110.81,110.96,110.79,110.93,2461.0,99.612,99.7468,99.594,99.7198,2461.0
2023-06-13 13:05:00,110.95,110.99,110.8,110.89,12054.0,99.7378,99.7738,99.603,99.6839,12054.0
2023-06-13 13:10:00,110.85,110.85,110.75,110.79,4276.0,99.6479,99.6479,99.558,99.594,4276.0
2023-06-13 13:15:00,110.76,110.87,110.76,110.84,2917.0,99.567,99.6659,99.567,99.6389,2917.0
2023-06-13 13:20:00,110.86,110.89,110.83,110.86,2452.0,99.6569,99.6839,99.6299,99.6569,2452.0
2023-06-13 13:25:00,110.86,110.87,110.79,110.83,7697.0,99.6569,99.6659,99.594,99.6299,7697.0
2023-06-13 13:30:00,110.81,110.99,110.81,110.97,4710.0,99.612,99.7738,99.612,99.7558,4710.0
2023-06-13 13:35:00,110.97,111.0,110.92,110.98,6723.0,99.7558,99.7828,99.7108,99.7648,6723.0
2023-06-13 13:40:00,110.98,111.22,110.96,111.11,8149.0,99.7648,99.9805,99.7468,99.8816,8149.0
2023-06-13 13:45:00,111.09,111.13,111.04,111.1,4022.0,99.8637,99.8996,99.8187,99.8726,4022.0
2023-06-13 13:50:00,111.08,111.09,110.99,111.05,6977.0,99.8547,99.8637,99.7738,99.8277,6977.0
2023-06-13 13:55:00,111.08,111.13,111.06,111.11,7847.0,99.8547,99.8996,99.8367,99.8816,7847.0
2023-06-13 14:00:00,111.11,111.27,111.08,111.23,4494.0,99.8816,100.0255,99.8547,99.9895,4494.0
2023-06-13 14:05:00,111.22,111.29,111.15,111.16,5767.0,99.9805,100.0434,99.9176,99.9266,5767.0
2023-06-13 14:10:00,111.14,111.14,110.97,111.03,10333.0,99.9086,99.9086,99.7558,99.8097,10333.0
2023-06-13 14:15:00,111.03,111.03,110.83,110.92,10170.0,99.8097,99.8097,99.6299,99.7108,10170.0
2023-06-13 14:20:00,110.95,111.1,110.89,111.07,6716.0,99.7378,99.8726,99.6839,99.8457,6716.0
2023-06-13 14:25:00,111.07,111.13,110.87,110.97,4845.0,99.8457,99.8996,99.6659,99.7558,4845.0
2023-06-13 14:30:00,110.9,110.9,110.62,110.64,18315.0,99.6929,99.6929,99.4412,99.4591,18315.0
2023-06-13 14:35:00,110.66,110.74,110.53,110.74,3619.0,99.4771,99.549,99.3603,99.549,3619.0
2023-06-13 14:40:00,110.74,110.87,110.59,110.78,10482.0,99.549,99.6659,99.4142,99.585,10482.0
2023-06-13 14:45:00,110.79,110.92,110.74,110.75,4631.0,99.594,99.7108,99.549,99.558,4631.0
2023-06-13 14:50:00,110.72,110.82,110.69,110.73,3717.0,99.5311,99.6209,99.5041,99.54,3717.0
2023-06-13 14:55:00,110.75,110.96,110.73,110.82,9369.0,99.558,99.7468,99.54,99.6209,9369.0
2023-06-13 15:00:00,110.83,111.01,110.83,110.96,3009.0,99.6299,99.7917,99.6299,99.7468,3009.0
2023-06-13 15:05:00,110.97,111.02,110.8,110.8,15190.0,99.7558,99.8007,99.603,99.603,15190.0
2023-06-13 15:10:00,110.81,110.96,110.77,110.93,6800.0,99.612,99.7468,99.576,99.7198,6800.0
2023-06-13 15:15:00,110.93,110.93,110.79,110.79,7291.0,99.7198,99.7198,99.594,99.594,7291.0
2023-06-13 15:20:00,110.81,110.9,110.7,110.7,4568.0,99.612,99.6929,99.5131,99.5131,4568.0
2023-06-13 15:25:00,110.73,110.84,110.7,110.8,7679.0,99.54,99.6389,99.5131,99.603,7679.0
2023-06-13 15:30:00,110.8,110.84,110.68,110.7,9113.0,99.603,99.6389,99.4951,99.5131,9113.0
2023-06-13 15:35:00,110.74,110.74,110.61,110.63,7105.0,99.549,99.549,99.4322,99.4501,7105.0
2023-06-13 15:40:00,110.64,110.71,110.6,110.67,10281.0,99.4591,99.5221,99.4232,99.4861,10281.0
2023-06-13 15:45:00,110.65,110.71,110.55,110.7,13402.0,99.4681,99.5221,99.3782,99.5131,13402.0
2023-06-13 15:50:00,110.69,110.96,110.66,110.94,34251.0,99.5041,99.7468,99.4771,99.7288,34251.0
2023-06-13 15:55:00,110.95,110.97,110.8,110.97,56849.0,99.7378,99.7558,99.603,99.7558,56849.0
2023-06-14 09:30:00,111.78,112.22,111.46,112.22,22367.0,100.4839,100.8795,100.1963,100.8795,22367.0
2023-06-14 09:35:00,112.14,112.45,112.05,112.05,7069.0,100.8076,101.0862,100.7266,100.7266,7069.0
2023-06-14 09:40:00,111.88,111.88,111.44,111.69,7671.0,100.5738,100.5738,100.1783,100.403,7671.0
2023-06-14 09:45:00,111.84,111.85,111.51,111.51,2182.0,100.5379,100.5469,100.2412,100.2412,2182.0
2023-06-14 09:50:00,111.49,111.66,111.36,111.43,6915.0,100.2232,100.3761,100.1064,100.1693,6915.0
2023-06-14 09:55:00,111.48,111.57,111.35,111.51,1690.0,100.2142,100.2952,100.0974,100.2412,1690.0
2023-06-14 10:00:00,111.51,111.69,111.42,111.62,10363.0,100.2412,100.403,100.1603,100.3401,10363.0
2023-06-14 10:05:00,111.64,111.95,111.61,111.92,6268.0,100.3581,100.6368,100.3311,100.6098,6268.0
2023-06-14 10:10:00,111.92,111.93,111.81,111.83,7901.0,100.6098,100.6188,100.5109,100.5289,7901.0
2023-06-14 10:15:00,111.87,111.96,111.84,111.93,7079.0,100.5648,100.6457,100.5379,100.6188,7079.0
2023-06-14 10:20:00,111.91,111.92,111.65,111.91,8419.0,100.6008,100.6098,100.3671,100.6008,8419.0
2023-06-14 10:25:00,111.9,111.94,111.77,111.81,4782.0,100.5918,100.6278,100.4749,100.5109,4782.0
2023-06-14 10:30:00,111.81,111.96,111.78,111.93,3292.0,100.5109,100.6457,100.4839,100.6188,3292.0
2023-06-14 10:35:00,111.89,111.91,111.76,111.86,6892.0,100.5828,100.6008,100.466,100.5558,6892.0
2023-06-14 10:40:00,111.87,111.93,111.48,111.48,2622.0,100.5648,100.6188,100.2142,100.2142,2622.0
2023-06-14 10:45:00,111.48,111.71,111.48,111.68,4164.0,100.2142,100.421,100.2142,100.394,4164.0
2023-06-14 10:50:00,111.63,111.71,111.58,111.65,3143.0,100.3491,100.421,100.3041,100.3671,3143.0
2023-06-14 10:55:00,111.69,111.83,111.65,111.78,3007.0,100.403,100.5289,100.3671,100.4839,3007.0
2023-06-14 11:00:00,111.82,112.06,111.81,112.06,3627.0,100.5199,100.7356,100.5109,100.7356,3627.0
2023-06-14 11:05:00,111.98,112.0,111.59,111.59,2779.0,100.6637,100.6817,100.3131,100.3131,2779.0
2023-06-14 11:10:00,111.6,111.71,111.54,111.63,4935.0,100.3221,100.421,100.2682,100.3491,4935.0
2023-06-14 11:15:00,111.67,111.67,111.44,111.53,10949.0,100.385,100.385,100.1783,100.2592,10949.0
2023-06-14 11:20:00,111.61,111.69,111.6,111.62,3483.0,100.3311,100.403,100.3221,100.3401,3483.0
2023-06-14 11:25:00,111.66,111.69,111.39,111.46,3697.0,100.3761,100.403,100.1333,100.1963,3697.0
2023-06-14 11:30:00,111.45,111.45,111.3,111.31,4050.0,100.1873,100.1873,100.0524,100.0614,4050.0
2023-06-14 11:35:00,111.34,111.41,111.34,111.37,2973.0,100.0884,100.1513,100.0884,100.1154,2973.0
2023-06-14 11:40:00,111.37,111.58,111.36,111.55,4347.0,100.1154,100.3041,100.1064,100.2772,4347.0
2023-06-14 11:45:00,111.53,111.58,111.52,111.52,2634.0,100.2592,100.3041,100.2502,100.2502,2634.0
2023-06-14 11:50:00,111.49,111.49,111.37,111.37,7860.0,100.2232,100.2232,100.1154,100.1154,7860.0
2023-06-14 11:55:00,111.36,111.43,111.32,111.38,3239.0,100.1064,100.1693,100.0704,100.1244,3239.0
2023-06-14 12:00:00,111.39,111.4,111.33,111.37,4427.0,100.1333,100.1423,100.0794,100.1154,4427.0
2023-06-14 12:05:00,111.36,111.38,111.29,111.31,5866.0,100.1064,100.1244,100.0434,100.0614,5866.0
2023-06-14 12:10:00,111.32,111.41,111.3,111.3,4449.0,100.0704,100.1513,100.0524,100.0524,4449.0
2023-06-14 12:15:00,111.31,111.46,111.3,111.39,6845.0,100.0614,100.1963,100.0524,100.1333,6845.0
2023-06-14 12:20:00,111.36,111.39,111.26,111.27,4237.0,100.1064,100.1333,100.0165,100.0255,4237.0
2023-06-14 12:25:00,111.29,111.4,111.27,111.35,6911.0,100.0434,100.1423,100.0255,100.0974,6911.0
2023-06-14 12:30:00,111.36,111.37,111.27,111.3,3979.0,100.1064,100.1154,100.0255,100.0524,3979.0
2023-06-14 12:35:00,111.3,111.3,111.17,111.27,10621.0,100.0524,100.0524,99.9356,100.0255,10621.0
2023-06-14 12:40:00,111.27,111.37,111.27,111.34,3008.0,100.0255,100.1154,100.0255,100.0884,3008.0
2023-06-14 12:45:00,111.33,111.34,111.29,111.29,4467.0,100.0794,100.0884,100.0434,100.0434,4467.0
2023-06-14 12:50:00,111.3,111.37,111.27,111.35,6225.0,100.0524,100.1154,100.0255,100.0974,6225.0
2023-06-14 12:55:00,111.32,111.38,111.24,111.36,6568.0,100.0704,100.1244,99.9985,100.1064,6568.0
2023-06-14 13:00:00,111.34,111.34,111.3,111.3,3025.0,100.0884,100.0884,100.0524,100.0524,3025.0
2023-06-14 13:05:00,111.28,111.32,111.21,111.29,6213.0,100.0345,100.0704,99.9715,100.0434,6213.0
2023-06-14 13:10:00,111.33,111.36,111.19,111.33,4545.0,100.0794,100.1064,99.9536,100.0794,4545.0
2023-06-14 13:15:00,111.29,111.31,111.23,111.26,10518.0,100.0434,100.0614,99.9895,100.0165,10518.0
2023-06-14 13:20:00,111.26,111.35,111.24,111.35,3531.0,100.0165,100.0974,99.9985,100.0974,3531.0
2023-06-14 13:25:00,111.37,111.38,111.29,111.31,2777.0,100.1154,100.1244,100.0434,100.0614,2777.0
2023-06-14 13:30:00,111.33,111.33,111.24,111.26,5225.0,100.0794,100.0794,99.9985,100.0165,5225.0
2023-06-14 13:35:00,111.25,111.25,111.21,111.25,2827.0,100.0075,100.0075,99.9715,100.0075,2827.0
2023-06-14 13:40:00,111.28,111.3,111.23,111.28,2098.0,100.0345,100.0524,99.9895,100.0345,2098.0
2023-06-14 13:45:00,111.29,111.31,111.23,111.25,4396.0,100.0434,100.0614,99.9895,100.0075,4396.0
2023-06-14 13:50:00,111.25,111.32,111.15,111.3,4123.0,100.0075,100.0704,99.9176,100.0524,4123.0
2023-06-14 13:55:00,111.28,111.42,111.26,111.36,3089.0,100.0345,100.1603,100.0165,100.1064,3089.0
2023-06-14 14:00:00,111.19,111.32,110.59,110.78,7393.0,99.9536,100.0704,99.4142,99.585,7393.0
2023-06-14 14:05:00,110.75,110.79,110.33,110.55,7861.0,99.558,99.594,99.1805,99.3782,7861.0
2023-06-14 14:10:00,110.61,110.72,110.29,110.45,8274.0,99.4322,99.5311,99.1445,99.2883,8274.0
2023-06-14 14:15:00,110.4,110.45,110.13,110.15,5505.0,99.2434,99.2883,99.0007,99.0187,5505.0
2023-06-14 14:20:00,110.14,110.25,109.85,109.88,15503.0,99.0097,99.1085,98.749,98.7759,15503.0
2023-06-14 14:25:00,109.93,110.06,109.78,110.0,16531.0,98.8209,98.9377,98.686,98.8838,16531.0
2023-06-14 14:30:00,109.99,110.13,109.82,109.89,12352.0,98.8748,99.0007,98.722,98.7849,12352.0
2023-06-14 14:35:00,109.93,110.22,109.88,109.98,13041.0,98.8209,99.0816,98.7759,98.8658,13041.0
2023-06-14 14:40:00,110.0,110.34,109.97,110.22,11823.0,98.8838,99.1895,98.8568,99.0816,11823.0
2023-06-14 14:45:00,110.25,110.4,110.1,110.4,10705.0,99.1085,99.2434,98.9737,99.2434,10705.0
2023-06-14 14:50:00,110.4,110.42,110.14,110.31,9172.0,99.2434,99.2614,99.0097,99.1625,9172.0
2023-06-14 14:55:00,110.27,110.72,110.23,110.54,8728.0,99.1265,99.5311,99.0906,99.3692,8728.0
2023-06-14 15:00:00,110.63,110.87,110.63,110.85,5025.0,99.4501,99.6659,99.4501,99.6479,5025.0
2023-06-14 15:05:00,110.81,111.26,110.81,111.16,6646.0,99.612,100.0165,99.612,99.9266,6646.0
2023-06-14 15:10:00,111.23,111.23,110.93,110.94,7896.0,99.9895,99.9895,99.7198,99.7288,7896.0
2023-06-14 15:15:00,110.92,110.99,110.6,110.88,7389.0,99.7108,99.7738,99.4232,99.6749,7389.0
2023-06-14 15:20:00,110.87,111.25,110.86,111.14,7462.0,99.6659,100.0075,99.6569,99.9086,7462.0
2023-06-14 15:25:00,111.12,111.31,111.05,111.06,8257.0,99.8906,100.0614,99.8277,99.8367,8257.0
2023-06-14 15:30:00,111.02,111.11,110.91,110.98,9462.0,99.8007,99.8816,99.7019,99.7648,9462.0
2023-06-14 15:35:00,110.94,111.09,110.92,111.09,13006.0,99.7288,99.8637,99.7108,99.8637,13006.0
2023-06-14 15:40:00,111.09,111.16,110.97,110.97,13399.0,99.8637,99.9266,99.7558,99.7558,13399.0
2023-06-14 15:45:00,111.01,111.03,110.58,110.62,23830.0,99.7917,99.8097,99.4052,99.4412,23830.0
2023-06-14 15:50:00,110.59,110.61,110.39,110.5,36087.0,99.4142,99.4322,99.2344,99.3333,36087.0
2023-06-14 15:55:00,110.5,110.97,110.5,110.91,57014.0,99.3333,99.7558,99.3333,99.7019,57014.0
2023-06-15 09:30:00,110.48,110.48,110.13,110.47,20681.0,99.3153,99.3153,99.0007,99.3063,20681.0
2023-06-15 09:35:00,110.24,110.38,109.94,110.38,2887.0,99.0996,99.2254,98.8299,99.2254,2887.0
2023-06-15 09:40:00,110.34,110.37,109.58,109.65,8740.0,99.1895,99.2164,98.5063,98.5692,8740.0
2023-06-15 09:45:00,109.76,110.19,109.6,110.16,10210.0,98.6681,99.0546,98.5242,99.0276,10210.0
2023-06-15 09:50:00,110.24,110.5,110.16,110.35,5227.0,99.0996,99.3333,99.0276,99.1984,5227.0
2023-06-15 09:55:00,110.18,110.37,110.13,110.23,6210.0,99.0456,99.2164,99.0007,99.0906,6210.0
2023-06-15 10:00:00,110.31,110.58,110.31,110.38,6179.0,99.1625,99.4052,99.1625,99.2254,6179.0
2023-06-15 10:05:00,110.33,110.33,110.19,110.2,3869.0,99.1805,99.1805,99.0546,99.0636,3869.0
2023-06-15 10:10:00,110.2,110.39,110.18,110.24,4982.0,99.0636,99.2344,99.0456,99.0996,4982.0
2023-06-15 10:15:00,110.3,110.31,110.11,110.2,5608.0,99.1535,99.1625,98.9827,99.0636,5608.0
2023-06-15 10:20:00,110.21,110.25,110.06,110.2,3779.0,99.0726,99.1085,98.9377,99.0636,3779.0
2023-06-15 10:25:00,110.25,110.38,110.21,110.27,2964.0,99.1085,99.2254,99.0726,99.1265,2964.0
2023-06-15 10:30:00,110.29,110.3,110.05,110.14,7610.0,99.1445,99.1535,98.9288,99.0097,7610.0
2023-06-15 10:35:00,110.08,110.08,109.78,109.83,4368.0,98.9557,98.9557,98.686,98.731,4368.0
2023-06-15 10:40:00,109.83,110.37,109.82,110.34,12318.0,98.731,99.2164,98.722,99.1895,12318.0
2023-06-15 10:45:00,110.36,110.66,110.34,110.48,12315.0,99.2074,99.4771,99.1895,99.3153,12315.0
2023-06-15 10:50:00,110.47,110.48,110.13,110.14,8610.0,99.3063,99.3153,99.0007,99.0097,8610.0
2023-06-15 10:55:00,110.18,110.43,110.18,110.36,3492.0,99.0456,99.2704,99.0456,99.2074,3492.0
2023-06-15 11:00:00,110.38,110.45,110.32,110.38,1595.0,99.2254,99.2883,99.1715,99.2254,1595.0
2023-06-15 11:05:00,110.32,110.53,110.3,110.53,4215.0,99.1715,99.3603,99.1535,99.3603,4215.0
2023-06-15 11:10:00,110.52,110.62,110.45,110.48,6280.0,99.3513,99.4412,99.2883,99.3153,6280.0
2023-06-15 11:15:00,110.53,110.54,110.51,110.51,1127.0,99.3603,99.3692,99.3423,99.3423,1127.0
2023-06-15 11:20:00,110.51,110.63,110.5,110.51,2240.0,99.3423,99.4501,99.3333,99.3423,2240.0
2023-06-15 11:25:00,110.54,110.66,110.54,110.66,3832.0,99.3692,99.4771,99.3692,99.4771,3832.0
2023-06-15 11:30:00,110.69,110.69,110.35,110.38,6929.0,99.5041,99.5041,99.1984,99.2254,6929.0
2023-06-15 11:35:00,110.36,110.46,110.36,110.46,3248.0,99.2074,99.2973,99.2074,99.2973,3248.0
2023-06-15 11:40:00,110.44,110.47,110.2,110.2,5437.0,99.2793,99.3063,99.0636,99.0636,5437.0
2023-06-15 11:45:00,110.2,110.25,110.09,110.1,4776.0,99.0636,99.1085,98.9647,98.9737,4776.0
2023-06-15 11:50:00,110.09,110.32,110.09,110.29,3137.0,98.9647,99.1715,98.9647,99.1445,3137.0
2023-06-15 11:55:00,110.29,110.34,110.19,110.29,3719.0,99.1445,99.1895,99.0546,99.1445,3719.0
2023-06-15 12:00:00,110.3,110.31,110.2,110.23,5595.0,99.1535,99.1625,99.0636,99.0906,5595.0
2023-06-15 12:05:00,110.26,110.38,110.23,110.38,4129.0,99.1175,99.2254,99.0906,99.2254,4129.0
2023-06-15 12:10:00,110.39,110.39,110.21,110.22,4894.0,99.2344,99.2344,99.0726,99.0816,4894.0
2023-06-15 12:15:00,110.2,110.34,110.18,110.34,6594.0,99.0636,99.1895,99.0456,99.1895,6594.0
2023-06-15 12:20:00,110.31,110.38,110.16,110.16,5437.0,99.1625,99.2254,99.0276,99.0276,5437.0
2023-06-15 12:25:00,110.16,110.19,110.04,110.1,6489.0,99.0276,99.0546,98.9198,98.9737,6489.0
2023-06-15 12:30:00,110.11,110.14,110.02,110.1,3313.0,98.9827,99.0097,98.9018,98.9737,3313.0
2023-06-15 12:35:00,110.11,110.15,110.06,110.08,2704.0,98.9827,99.0187,98.9377,98.9557,2704.0
2023-06-15 12:40:00,110.04,110.11,110.04,110.06,4012.0,98.9198,98.9827,98.9198,98.9377,4012.0
2023-06-15 12:45:00,110.04,110.14,110.03,110.14,4448.0,98.9198,99.0097,98.9108,99.0097,4448.0
2023-06-15 12:50:00,110.17,110.17,110.1,110.1,1916.0,99.0366,99.0366,98.9737,98.9737,1916.0
2023-06-15 12:55:00,110.08,110.09,110.02,110.09,2211.0,98.9557,98.9647,98.9018,98.9647,2211.0
2023-06-15 13:00:00,110.01,110.04,109.99,110.03,5049.0,98.8928,98.9198,98.8748,98.9108,5049.0
2023-06-15 13:05:00,110.03,110.03,109.91,109.93,1507.0,98.9108,98.9108,98.8029,98.8209,1507.0
2023-06-15 13:10:00,109.91,109.92,109.85,109.85,3884.0,98.8029,98.8119,98.749,98.749,3884.0
2023-06-15 13:15:00,109.85,109.89,109.76,109.76,2194.0,98.749,98.7849,98.6681,98.6681,2194.0
2023-06-15 13:20:00,109.78,109.84,109.76,109.77,3932.0,98.686,98.74,98.6681,98.6771,3932.0
2023-06-15 13:25:00,109.73,109.89,109.72,109.88,2264.0,98.6411,98.7849,98.6321,98.7759,2264.0
2023-06-15 13:30:00,109.97,109.97,109.8,109.86,4647.0,98.8568,98.8568,98.704,98.758,4647.0
2023-06-15 13:35:00,109.85,109.87,109.83,109.83,1240.0,98.749,98.7669,98.731,98.731,1240.0
2023-06-15 13:40:00,109.85,110.01,109.84,109.97,3545.0,98.749,98.8928,98.74,98.8568,3545.0
2023-06-15 13:45:00,110.0,110.08,109.97,110.05,3996.0,98.8838,98.9557,98.8568,98.9288,3996.0
2023-06-15 13:50:00,110.06,110.1,110.01,110.03,3797.0,98.9377,98.9737,98.8928,98.9108,3797.0
2023-06-15 13:55:00,110.05,110.08,110.01,110.04,3455.0,98.9288,98.9557,98.8928,98.9198,3455.0
2023-06-15 14:00:00,110.05,110.16,110.05,110.07,6707.0,98.9288,99.0276,98.9288,98.9467,6707.0
2023-06-15 14:05:00,110.04,110.04,109.88,109.88,4559.0,98.9198,98.9198,98.7759,98.7759,4559.0
2023-06-15 14:10:00,109.91,109.98,109.9,109.94,4870.0,98.8029,98.8658,98.7939,98.8299,4870.0
2023-06-15 14:15:00,109.93,109.96,109.83,109.92,5119.0,98.8209,98.8479,98.731,98.8119,5119.0
2023-06-15 14:20:00,109.9,110.0,109.9,109.9,6812.0,98.7939,98.8838,98.7939,98.7939,6812.0
2023-06-15 14:25:00,109.92,110.08,109.88,110.05,6801.0,98.8119,98.9557,98.7759,98.9288,6801.0
2023-06-15 14:30:00,110.04,110.15,110.02,110.11,4614.0,98.9198,99.0187,98.9018,98.9827,4614.0
2023-06-15 14:35:00,110.1,110.18,110.06,110.08,4944.0,98.9737,99.0456,98.9377,98.9557,4944.0
2023-06-15 14:40:00,110.08,110.14,110.02,110.12,10296.0,98.9557,99.0097,98.9018,98.9917,10296.0
2023-06-15 14:45:00,110.16,110.22,110.14,110.14,7425.0,99.0276,99.0816,99.0097,99.0097,7425.0
2023-06-15 14:50:00,110.14,110.41,110.14,110.39,4925.0,99.0097,99.2524,99.0097,99.2344,4925.0
2023-06-15 14:55:00,110.42,110.56,110.34,110.48,7530.0,99.2614,99.3872,99.1895,99.3153,7530.0
2023-06-15 15:00:00,110.5,110.61,110.34,110.39,3515.0,99.3333,99.4322,99.1895,99.2344,3515.0
2023-06-15 15:05:00,110.36,110.39,110.23,110.37,3209.0,99.2074,99.2344,99.0906,99.2164,3209.0
2023-06-15 15:10:00,110.36,110.47,110.33,110.45,2350.0,99.2074,99.3063,99.1805,99.2883,2350.0
2023-06-15 15:15:00,110.47,110.55,110.3,110.31,6138.0,99.3063,99.3782,99.1535,99.1625,6138.0
2023-06-15 15:20:00,110.29,110.34,110.21,110.24,3135.0,99.1445,99.1895,99.0726,99.0996,3135.0
2023-06-15 15:25:00,110.25,110.33,110.2,110.32,3789.0,99.1085,99.1805,99.0636,99.1715,3789.0
2023-06-15 15:30:00,110.33,110.5,110.32,110.45,13859.0,99.1805,99.3333,99.1715,99.2883,13859.0
2023-06-15 15:35:00,110.47,110.51,110.31,110.47,10032.0,99.3063,99.3423,99.1625,99.3063,10032.0
2023-06-15 15:40:00,110.5,110.67,110.5,110.6,16758.0,99.3333,99.4861,99.3333,99.4232,16758.0
2023-06-15 15:45:00,110.61,110.77,110.6,110.72,17466.0,99.4322,99.576,99.4232,99.5311,17466.0
2023-06-15 15:50:00,110.71,110.93,110.7,110.86,27998.0,99.5221,99.7198,99.5131,99.6569,27998.0
2023-06-15 15:55:00,110.86,110.95,110.82,110.93,68448.0,99.6569,99.7378,99.6209,99.7198,68448.0
2023-06-16 09:30:00,112.23,112.24,111.45,111.79,352707.0,100.8885,100.8974,100.1873,100.4929,352707.0
2023-06-16 09:35:00,111.8,111.94,111.1,111.44,10728.0,100.5019,100.6278,99.8726,100.1783,10728.0
2023-06-16 09:40:00,111.55,111.69,111.12,111.21,4300.0,100.2772,100.403,99.8906,99.9715,4300.0
2023-06-16 09:45:00,111.11,111.24,110.85,111.18,6998.0,99.8816,99.9985,99.6479,99.9446,6998.0
2023-06-16 09:50:00,111.32,111.59,111.31,111.47,5723.0,100.0704,100.3131,100.0614,100.2053,5723.0
2023-06-16 09:55:00,111.53,111.67,111.51,111.52,5397.0,100.2592,100.385,100.2412,100.2502,5397.0
2023-06-16 10:00:00,111.54,112.04,111.54,111.94,9884.0,100.2682,100.7177,100.2682,100.6278,9884.0
2023-06-16 10:05:00,111.97,112.11,111.83,111.98,9424.0,100.6547,100.7806,100.5289,100.6637,9424.0
2023-06-16 10:10:00,112.04,112.26,112.04,112.11,12287.0,100.7177,100.9154,100.7177,100.7806,12287.0
2023-06-16 10:15:00,112.16,112.23,112.06,112.15,19695.0,100.8255,100.8885,100.7356,100.8165,19695.0
2023-06-16 10:20:00,112.11,112.7,112.08,112.58,27115.0,100.7806,101.311,100.7536,101.2031,27115.0
2023-06-16 10:25:00,112.58,112.58,112.26,112.48,13124.0,101.2031,101.2031,100.9154,101.1132,13124.0
2023-06-16 10:30:00,112.43,112.45,112.28,112.41,11590.0,101.0682,101.0862,100.9334,101.0503,11590.0
2023-06-16 10:35:00,112.37,112.37,111.86,111.95,8561.0,101.0143,101.0143,100.5558,100.6368,8561.0
2023-06-16 10:40:00,111.95,111.99,111.71,111.72,5628.0,100.6368,100.6727,100.421,100.43,5628.0
2023-06-16 10:45:00,111.69,111.88,111.66,111.79,7591.0,100.403,100.5738,100.3761,100.4929,7591.0
2023-06-16 10:50:00,111.78,111.99,111.75,111.99,7525.0,100.4839,100.6727,100.457,100.6727,7525.0
2023-06-16 10:55:00,111.99,112.02,111.86,112.02,6755.0,100.6727,100.6997,100.5558,100.6997,6755.0
2023-06-16 11:00:00,112.0,112.15,111.99,112.05,22223.0,100.6817,100.8165,100.6727,100.7266,22223.0
2023-06-16 11:05:00,112.05,112.08,111.79,112.02,9944.0,100.7266,100.7536,100.4929,100.6997,9944.0
2023-06-16 11:10:00,112.08,112.32,112.04,112.26,6898.0,100.7536,100.9694,100.7177,100.9154,6898.0
2023-06-16 11:15:00,112.31,112.33,112.17,112.27,5492.0,100.9604,100.9784,100.8345,100.9244,5492.0
2023-06-16 11:20:00,112.21,112.41,112.2,112.41,16213.0,100.8705,101.0503,100.8615,101.0503,16213.0
2023-06-16 11:25:00,112.38,112.66,112.38,112.66,18774.0,101.0233,101.275,101.0233,101.275,18774.0
2023-06-16 11:30:00,112.68,112.8,112.65,112.69,9296.0,101.293,101.4009,101.266,101.302,9296.0
2023-06-16 11:35:00,112.65,112.65,112.37,112.44,4946.0,101.266,101.266,101.0143,101.0772,4946.0
2023-06-16 11:40:00,112.41,112.49,112.38,112.43,5663.0,101.0503,101.1222,101.0233,101.0682,5663.0
2023-06-16 11:45:00,112.45,112.53,112.38,112.53,10955.0,101.0862,101.1581,101.0233,101.1581,10955.0
2023-06-16 11:50:00,112.52,112.53,112.4,112.53,5218.0,101.1491,101.1581,101.0413,101.1581,5218.0
2023-06-16 11:55:00,112.54,112.55,112.38,112.42,8258.0,101.1671,101.1761,101.0233,101.0593,8258.0
2023-06-16 12:00:00,112.43,112.48,112.39,112.44,9012.0,101.0682,101.1132,101.0323,101.0772,9012.0
2023-06-16 12:05:00,112.44,112.52,112.36,112.52,8683.0,101.0772,101.1491,101.0053,101.1491,8683.0
2023-06-16 12:10:00,112.56,112.61,112.52,112.6,5116.0,101.1851,101.2301,101.1491,101.2211,5116.0
2023-06-16 12:15:00,112.6,112.93,112.6,112.92,11012.0,101.2211,101.5177,101.2211,101.5087,11012.0
2023-06-16 12:20:00,112.92,113.0,112.86,113.0,7425.0,101.5087,101.5806,101.4548,101.5806,7425.0
2023-06-16 12:25:00,112.99,112.99,112.9,112.92,4413.0,101.5717,101.5717,101.4907,101.5087,4413.0
2023-06-16 12:30:00,112.92,112.97,112.9,112.94,5104.0,101.5087,101.5537,101.4907,101.5267,5104.0
2023-06-16 12:35:00,112.9,113.13,112.88,113.13,6613.0,101.4907,101.6975,101.4728,101.6975,6613.0
2023-06-16 12:40:00,113.14,113.19,113.01,113.04,6346.0,101.7065,101.7514,101.5896,101.6166,6346.0
2023-06-16 12:45:00,113.03,113.2,113.01,113.2,4433.0,101.6076,101.7604,101.5896,101.7604,4433.0
2023-06-16 12:50:00,113.14,113.29,113.12,113.14,6013.0,101.7065,101.8413,101.6885,101.7065,6013.0
2023-06-16 12:55:00,113.14,113.22,113.11,113.15,7725.0,101.7065,101.7784,101.6795,101.7155,7725.0
2023-06-16 13:00:00,113.18,113.2,113.08,113.17,5851.0,101.7425,101.7604,101.6526,101.7335,5851.0
2023-06-16 13:05:00,113.18,113.18,112.94,112.94,8323.0,101.7425,101.7425,101.5267,101.5267,8323.0
2023-06-16 13:10:00,112.94,112.99,112.86,112.98,6662.0,101.5267,101.5717,101.4548,101.5627,6662.0
2023-06-16 13:15:00,113.0,113.1,112.99,113.09,5611.0,101.5806,101.6705,101.5717,101.6615,5611.0
2023-06-16 13:20:00,113.1,113.1,112.96,113.0,4405.0,101.6705,101.6705,101.5447,101.5806,4405.0
2023-06-16 13:25:00,113.02,113.09,112.95,112.98,6302.0,101.5986,101.6615,101.5357,101.5627,6302.0
2023-06-16 13:30:00,112.94,112.99,112.85,112.92,7175.0,101.5267,101.5717,101.4458,101.5087,7175.0
2023-06-16 13:35:00,112.95,112.98,112.79,112.8,4405.0,101.5357,101.5627,101.3919,101.4009,4405.0
2023-06-16 13:40:00,112.81,112.88,112.78,112.78,8806.0,101.4098,101.4728,101.3829,101.3829,8806.0
2023-06-16 13:45:00,112.79,112.84,112.72,112.74,7542.0,101.3919,101.4368,101.3289,101.3469,7542.0
2023-06-16 13:50:00,112.75,112.9,112.74,112.89,5243.0,101.3559,101.4907,101.3469,101.4818,5243.0
2023-06-16 13:55:00,112.92,112.94,112.85,112.94,4536.0,101.5087,101.5267,101.4458,101.5267,4536.0
2023-06-16 14:00:00,112.93,112.96,112.74,112.8,6782.0,101.5177,101.5447,101.3469,101.4009,6782.0
2023-06-16 14:05:00,112.78,112.91,112.71,112.91,4773.0,101.3829,101.4997,101.3199,101.4997,4773.0
2023-06-16 14:10:00,112.92,112.92,112.8,112.83,7634.0,101.5087,101.5087,101.4009,101.4278,7634.0
2023-06-16 14:15:00,112.8,112.87,112.6,112.61,24168.0,101.4009,101.4638,101.2211,101.2301,24168.0
2023-06-16 14:20:00,112.6,112.66,112.43,112.45,15074.0,101.2211,101.275,101.0682,101.0862,15074.0
2023-06-16 14:25:00,112.46,112.66,112.44,112.62,6374.0,101.0952,101.275,101.0772,101.239,6374.0
2023-06-16 14:30:00,112.72,112.74,112.58,112.68,8752.0,101.3289,101.3469,101.2031,101.293,8752.0
2023-06-16 14:35:00,112.71,112.77,112.7,112.7,5446.0,101.3199,101.3739,101.311,101.311,5446.0
2023-06-16 14:40:00,112.7,112.7,112.55,112.63,4288.0,101.311,101.311,101.1761,101.248,4288.0
2023-06-16 14:45:00,112.63,112.64,112.47,112.48,4467.0,101.248,101.257,101.1042,101.1132,4467.0
2023-06-16 14:50:00,112.46,112.51,112.35,112.35,3968.0,101.0952,101.1402,100.9963,100.9963,3968.0
2023-06-16 14:55:00,112.36,112.41,112.33,112.33,6871.0,101.0053,101.0503,100.9784,100.9784,6871.0
2023-06-16 15:00:00,112.38,112.39,112.25,112.35,9987.0,101.0233,101.0323,100.9064,100.9963,9987.0
2023-06-16 15:05:00,112.3,112.47,112.29,112.47,16999.0,100.9514,101.1042,100.9424,101.1042,16999.0
2023-06-16 15:10:00,112.47,112.48,112.36,112.39,11074.0,101.1042,101.1132,101.0053,101.0323,11074.0
2023-06-16 15:15:00,112.39,112.42,112.18,112.35,16026.0,101.0323,101.0593,100.8435,100.9963,16026.0
2023-06-16 15:20:00,112.38,112.44,112.35,112.39,14763.0,101.0233,101.0772,100.9963,101.0323,14763.0
2023-06-16 15:25:00,112.36,112.39,112.22,112.3,8247.0,101.0053,101.0323,100.8795,100.9514,8247.0
2023-06-16 15:30:00,112.3,112.47,112.29,112.42,19358.0,100.9514,101.1042,100.9424,101.0593,19358.0
2023-06-16 15:35:00,112.41,112.6,112.4,112.6,28324.0,101.0503,101.2211,101.0413,101.2211,28324.0
2023-06-16 15:40:00,112.6,112.63,112.53,112.57,20203.0,101.2211,101.248,101.1581,101.1941,20203.0
2023-06-16 15:45:00,112.56,112.64,112.4,112.44,28046.0,101.1851,101.257,101.0413,101.0772,28046.0
2023-06-16 15:50:00,112.42,112.5,112.35,112.39,31229.0,101.0593,101.1312,100.9963,101.0323,31229.0
2023-06-16 15:55:00,112.4,112.83,112.39,112.74,136520.0,101.0413,101.4278,101.0323,101.3469,136520.0
2023-06-20 09:30:00,112.48,112.48,111.75,111.77,24258.0,101.1132,101.1132,100.457,100.4749,24258.0
2023-06-20 09:35:00,111.73,111.81,111.36,111.57,6482.0,100.439,100.5109,100.1064,100.2952,6482.0
2023-06-20 09:40:00,111.56,111.56,110.87,111.15,16921.0,100.2862,100.2862,99.6659,99.9176,16921.0
2023-06-20 09:45:00,111.09,111.14,110.38,110.75,8976.0,99.8637,99.9086,99.2254,99.558,8976.0
2023-06-20 09:50:00,110.62,111.0,110.62,110.77,9798.0,99.4412,99.7828,99.4412,99.576,9798.0
2023-06-20 09:55:00,110.69,110.72,110.31,110.51,15909.0,99.5041,99.5311,99.1625,99.3423,15909.0
2023-06-20 10:00:00,110.46,110.53,110.08,110.46,12196.0,99.2973,99.3603,98.9557,99.2973,12196.0
2023-06-20 10:05:00,110.45,111.0,110.45,110.86,8971.0,99.2883,99.7828,99.2883,99.6569,8971.0
2023-06-20 10:10:00,110.88,111.04,110.77,111.04,10398.0,99.6749,99.8187,99.576,99.8187,10398.0
2023-06-20 10:15:00,111.0,111.15,110.93,111.01,5456.0,99.7828,99.9176,99.7198,99.7917,5456.0
2023-06-20 10:20:00,111.01,111.29,110.92,111.18,10336.0,99.7917,100.0434,99.7108,99.9446,10336.0
2023-06-20 10:25:00,111.2,111.2,110.93,111.08,4009.0,99.9625,99.9625,99.7198,99.8547,4009.0
2023-06-20 10:30:00,111.11,111.44,111.11,111.35,10819.0,99.8816,100.1783,99.8816,100.0974,10819.0
2023-06-20 10:35:00,111.25,111.65,111.14,111.58,7649.0,100.0075,100.3671,99.9086,100.3041,7649.0
2023-06-20 10:40:00,111.62,111.63,111.42,111.45,14613.0,100.3401,100.3491,100.1603,100.1873,14613.0
2023-06-20 10:45:00,111.45,111.69,111.44,111.68,4022.0,100.1873,100.403,100.1783,100.394,4022.0
2023-06-20 10:50:00,111.64,111.8,111.58,111.7,9311.0,100.3581,100.5019,100.3041,100.412,9311.0
2023-06-20 10:55:00,111.67,111.75,111.56,111.75,3740.0,100.385,100.457,100.2862,100.457,3740.0
2023-06-20 11:00:00,111.76,111.85,111.73,111.74,7236.0,100.466,100.5469,100.439,100.448,7236.0
2023-06-20 11:05:00,111.72,111.8,111.62,111.65,6556.0,100.43,100.5019,100.3401,100.3671,6556.0
2023-06-20 11:10:00,111.64,111.77,111.63,111.74,2439.0,100.3581,100.4749,100.3491,100.448,2439.0
2023-06-20 11:15:00,111.76,111.89,111.72,111.85,18521.0,100.466,100.5828,100.43,100.5469,18521.0
2023-06-20 11:20:00,111.83,111.83,111.62,111.62,8077.0,100.5289,100.5289,100.3401,100.3401,8077.0
2023-06-20 11:25:00,111.62,111.7,111.44,111.44,3863.0,100.3401,100.412,100.1783,100.1783,3863.0
2023-06-20 11:30:00,111.37,111.62,111.36,111.62,7406.0,100.1154,100.3401,100.1064,100.3401,7406.0
2023-06-20 11:35:00,111.66,111.74,111.64,111.73,8595.0,100.3761,100.448,100.3581,100.439,8595.0
2023-06-20 11:40:00,111.68,111.7,111.56,111.56,9454.0,100.394,100.412,100.2862,100.2862,9454.0
2023-06-20 11:45:00,111.59,111.75,111.59,111.73,4382.0,100.3131,100.457,100.3131,100.439,4382.0
2023-06-20 11:50:00,111.76,111.91,111.71,111.91,6086.0,100.466,100.6008,100.421,100.6008,6086.0
2023-06-20 11:55:00,111.91,111.91,111.84,111.86,2581.0,100.6008,100.6008,100.5379,100.5558,2581.0
2023-06-20 12:00:00,111.87,111.92,111.69,111.7,6263.0,100.5648,100.6098,100.403,100.412,6263.0
2023-06-20 12:05:00,111.72,111.72,111.5,111.51,4219.0,100.43,100.43,100.2322,100.2412,4219.0
2023-06-20 12:10:00,111.48,111.49,111.35,111.42,2403.0,100.2142,100.2232,100.0974,100.1603,2403.0
2023-06-20 12:15:00,111.34,111.42,111.32,111.41,2380.0,100.0884,100.1603,100.0704,100.1513,2380.0
2023-06-20 12:20:00,111.41,111.67,111.39,111.66,4088.0,100.1513,100.385,100.1333,100.3761,4088.0
2023-06-20 12:25:00,111.61,111.76,111.6,111.69,3394.0,100.3311,100.466,100.3221,100.403,3394.0
2023-06-20 12:30:00,111.69,111.74,111.63,111.71,9091.0,100.403,100.448,100.3491,100.421,9091.0
2023-06-20 12:35:00,111.73,111.85,111.66,111.75,4889.0,100.439,100.5469,100.3761,100.457,4889.0
2023-06-20 12:40:00,111.8,111.84,111.73,111.74,2078.0,100.5019,100.5379,100.439,100.448,2078.0
2023-06-20 12:45:00,111.73,111.81,111.73,111.76,2115.0,100.439,100.5109,100.439,100.466,2115.0
2023-06-20 12:50:00,111.67,111.76,111.67,111.71,1247.0,100.385,100.466,100.385,100.421,1247.0
2023-06-20 12:55:00,111.72,111.8,111.68,111.8,3497.0,100.43,100.5019,100.394,100.5019,3497.0
2023-06-20 13:00:00,111.8,111.87,111.73,111.81,2854.0,100.5019,100.5648,100.439,100.5109,2854.0
2023-06-20 13:05:00,111.81,111.81,111.69,111.74,10272.0,100.5109,100.5109,100.403,100.448,10272.0
2023-06-20 13:10:00,111.73,111.73,111.6,111.65,4256.0,100.439,100.439,100.3221,100.3671,4256.0
2023-06-20 13:15:00,111.67,111.73,111.59,111.63,4707.0,100.385,100.439,100.3131,100.3491,4707.0
2023-06-20 13:20:00,111.57,111.66,111.48,111.63,3654.0,100.2952,100.3761,100.2142,100.3491,3654.0
2023-06-20 13:25:00,111.55,111.58,111.49,111.52,2609.0,100.2772,100.3041,100.2232,100.2502,2609.0
2023-06-20 13:30:00,111.49,111.55,111.42,111.47,6537.0,100.2232,100.2772,100.1603,100.2053,6537.0
2023-06-20 13:35:00,111.47,111.51,111.26,111.29,2812.0,100.2053,100.2412,100.0165,100.0434,2812.0
2023-06-20 13:40:00,111.22,111.39,111.22,111.3,3694.0,99.9805,100.1333,99.9805,100.0524,3694.0
2023-06-20 13:45:00,111.33,111.35,111.27,111.35,2684.0,100.0794,100.0974,100.0255,100.0974,2684.0
2023-06-20 13:50:00,111.36,111.54,111.36,111.45,7879.0,100.1064,100.2682,100.1064,100.1873,7879.0
2023-06-20 13:55:00,111.48,111.5,111.31,111.34,5622.0,100.2142,100.2322,100.0614,100.0884,5622.0
2023-06-20 14:00:00,111.37,111.47,111.37,111.43,3453.0,100.1154,100.2053,100.1154,100.1693,3453.0
2023-06-20 14:05:00,111.43,111.43,111.25,111.27,2777.0,100.1693,100.1693,100.0075,100.0255,2777.0
2023-06-20 14:10:00,111.3,111.41,111.27,111.34,7759.0,100.0524,100.1513,100.0255,100.0884,7759.0
2023-06-20 14:15:00,111.37,111.37,111.18,111.22,2610.0,100.1154,100.1154,99.9446,99.9805,2610.0
2023-06-20 14:20:00,111.23,111.28,111.11,111.14,7741.0,99.9895,100.0345,99.8816,99.9086,7741.0
2023-06-20 14:25:00,111.15,111.19,111.07,111.17,7319.0,99.9176,99.9536,99.8457,99.9356,7319.0
2023-06-20 14:30:00,111.19,111.34,111.18,111.32,3809.0,99.9536,100.0884,99.9446,100.0704,3809.0
2023-06-20 14:35:00,111.32,111.38,111.26,111.3,4557.0,100.0704,100.1244,100.0165,100.0524,4557.0
2023-06-20 14:40:00,111.28,111.28,111.15,111.21,2861.0,100.0345,100.0345,99.9176,99.9715,2861.0
2023-06-20 14:45:00,111.16,111.18,111.11,111.18,3531.0,99.9266,99.9446,99.8816,99.9446,3531.0
2023-06-20 14:50:00,111.17,111.21,111.14,111.21,6730.0,99.9356,99.9715,99.9086,99.9715,6730.0
2023-06-20 14:55:00,111.2,111.31,111.18,111.21,12828.0,99.9625,100.0614,99.9446,99.9715,12828.0
2023-06-20 15:00:00,111.24,111.33,111.24,111.3,2379.0,99.9985,100.0794,99.9985,100.0524,2379.0
2023-06-20 15:05:00,111.25,111.33,111.25,111.29,2255.0,100.0075,100.0794,100.0075,100.0434,2255.0
2023-06-20 15:10:00,111.29,111.36,111.27,111.34,4570.0,100.0434,100.1064,100.0255,100.0884,4570.0
2023-06-20 15:15:00,111.3,111.3,111.12,111.16,4124.0,100.0524,100.0524,99.8906,99.9266,4124.0
2023-06-20 15:20:00,111.02,111.12,111.01,111.07,4042.0,99.8007,99.8906,99.7917,99.8457,4042.0
2023-06-20 15:25:00,111.05,111.2,111.05,111.14,5155.0,99.8277,99.9625,99.8277,99.9086,5155.0
2023-06-20 15:30:00,111.13,111.13,110.9,110.92,4737.0,99.8996,99.8996,99.6929,99.7108,4737.0
2023-06-20 15:35:00,110.89,110.91,110.77,110.91,9888.0,99.6839,99.7019,99.576,99.7019,9888.0
2023-06-20 15:40:00,110.91,110.99,110.84,110.98,9407.0,99.7019,99.7738,99.6389,99.7648,9407.0
2023-06-20 15:45:00,111.01,111.01,110.88,110.96,14599.0,99.7917,99.7917,99.6749,99.7468,14599.0
2023-06-20 15:50:00,110.94,111.12,110.79,110.83,44747.0,99.7288,99.8906,99.594,99.6299,44747.0
2023-06-20 15:55:00,110.83,110.85,110.59,110.73,120489.0,99.6299,99.6479,99.4142,99.54,120489.0
2023-06-21 09:30:00,110.24,110.3,110.01,110.04,23352.0,99.0996,99.1535,98.8928,98.9198,23352.0
2023-06-21 09:35:00,110.08,110.25,109.85,109.91,18199.0,98.9557,99.1085,98.749,98.8029,18199.0
2023-06-21 09:40:00,109.91,110.39,109.81,110.39,23936.0,98.8029,99.2344,98.713,99.2344,23936.0
2023-06-21 09:45:00,110.45,110.9,110.38,110.66,8189.0,99.2883,99.6929,99.2254,99.4771,8189.0
2023-06-21 09:50:00,110.67,110.81,110.61,110.79,8320.0,99.4861,99.612,99.4322,99.594,8320.0
2023-06-21 09:55:00,110.76,110.84,110.57,110.71,3590.0,99.567,99.6389,99.3962,99.5221,3590.0
2023-06-21 10:00:00,110.78,110.86,110.67,110.72,7620.0,99.585,99.6569,99.4861,99.5311,7620.0
2023-06-21 10:05:00,110.73,110.96,110.73,110.87,10029.0,99.54,99.7468,99.54,99.6659,10029.0
2023-06-21 10:10:00,110.89,110.94,110.74,110.85,15443.0,99.6839,99.7288,99.549,99.6479,15443.0
2023-06-21 10:15:00,110.91,110.95,110.59,110.65,11261.0,99.7019,99.7378,99.4142,99.4681,11261.0
2023-06-21 10:20:00,110.67,110.88,110.66,110.75,2851.0,99.4861,99.6749,99.4771,99.558,2851.0
2023-06-21 10:25:00,110.77,110.88,110.69,110.74,6674.0,99.576,99.6749,99.5041,99.549,6674.0
2023-06-21 10:30:00,110.79,110.88,110.52,110.62,4924.0,99.594,99.6749,99.3513,99.4412,4924.0
2023-06-21 10:35:00,110.66,110.94,110.65,110.91,6362.0,99.4771,99.7288,99.4681,99.7019,6362.0
2023-06-21 10:40:00,110.87,110.91,110.76,110.76,8469.0,99.6659,99.7019,99.567,99.567,8469.0
2023-06-21 10:45:00,110.78,110.83,110.65,110.76,10452.0,99.585,99.6299,99.4681,99.567,10452.0
2023-06-21 10:50:00,110.72,110.89,110.63,110.89,8618.0,99.5311,99.6839,99.4501,99.6839,8618.0
2023-06-21 10:55:00,110.95,111.18,110.86,111.18,5439.0,99.7378,99.9446,99.6569,99.9446,5439.0
2023-06-21 11:00:00,111.17,111.39,111.16,111.16,8622.0,99.9356,100.1333,99.9266,99.9266,8622.0
2023-06-21 11:05:00,111.11,111.11,110.87,110.91,2578.0,99.8816,99.8816,99.6659,99.7019,2578.0
2023-06-21 11:10:00,110.96,111.02,110.8,110.81,2293.0,99.7468,99.8007,99.603,99.612,2293.0
2023-06-21 11:15:00,110.81,110.81,110.63,110.66,2082.0,99.612,99.612,99.4501,99.4771,2082.0
2023-06-21 11:20:00,110.7,110.83,110.68,110.73,2710.0,99.5131,99.6299,99.4951,99.54,2710.0
2023-06-21 11:25:00,110.73,110.8,110.71,110.72,1314.0,99.54,99.603,99.5221,99.5311,1314.0
2023-06-21 11:30:00,110.66,110.66,110.5,110.5,6186.0,99.4771,99.4771,99.3333,99.3333,6186.0
2023-06-21 11:35:00,110.53,110.59,110.46,110.53,4843.0,99.3603,99.4142,99.2973,99.3603,4843.0
2023-06-21 11:40:00,110.5,110.55,110.47,110.51,3314.0,99.3333,99.3782,99.3063,99.3423,3314.0
2023-06-21 11:45:00,110.51,110.57,110.4,110.4,3705.0,99.3423,99.3962,99.2434,99.2434,3705.0
2023-06-21 11:50:00,110.36,110.45,110.33,110.4,3995.0,99.2074,99.2883,99.1805,99.2434,3995.0
2023-06-21 11:55:00,110.41,110.49,110.33,110.34,8939.0,99.2524,99.3243,99.1805,99.1895,8939.0
2023-06-21 12:00:00,110.32,110.44,110.32,110.43,2154.0,99.1715,99.2793,99.1715,99.2704,2154.0
2023-06-21 12:05:00,110.44,110.68,110.44,110.68,3512.0,99.2793,99.4951,99.2793,99.4951,3512.0
2023-06-21 12:10:00,110.64,110.64,110.49,110.53,2083.0,99.4591,99.4591,99.3243,99.3603,2083.0
2023-06-21 12:15:00,110.55,110.58,110.49,110.54,1752.0,99.3782,99.4052,99.3243,99.3692,1752.0
2023-06-21 12:20:00,110.53,110.53,110.41,110.42,2869.0,99.3603,99.3603,99.2524,99.2614,2869.0
2023-06-21 12:25:00,110.38,110.46,110.27,110.44,6337.0,99.2254,99.2973,99.1265,99.2793,6337.0
2023-06-21 12:30:00,110.46,110.49,110.36,110.36,5560.0,99.2973,99.3243,99.2074,99.2074,5560.0
2023-06-21 12:35:00,110.38,110.38,110.14,110.25,11797.0,99.2254,99.2254,99.0097,99.1085,11797.0
2023-06-21 12:40:00,110.26,110.34,110.18,110.18,3565.0,99.1175,99.1895,99.0456,99.0456,3565.0
2023-06-21 12:45:00,110.17,110.19,109.96,109.97,2484.0,99.0366,99.0546,98.8479,98.8568,2484.0
2023-06-21 12:50:00,109.99,110.05,109.92,109.93,3077.0,98.8748,98.9288,98.8119,98.8209,3077.0
2023-06-21 12:55:00,109.95,110.0,109.83,109.85,9474.0,98.8389,98.8838,98.731,98.749,9474.0
2023-06-21 13:00:00,109.81,109.83,109.65,109.83,8404.0,98.713,98.731,98.5692,98.731,8404.0
2023-06-21 13:05:00,109.81,110.03,109.77,110.03,3582.0,98.713,98.9108,98.6771,98.9108,3582.0
2023-06-21 13:10:00,110.06,110.17,110.04,110.13,7309.0,98.9377,99.0366,98.9198,99.0007,7309.0
2023-06-21 13:15:00,110.13,110.14,109.9,109.9,3738.0,99.0007,99.0097,98.7939,98.7939,3738.0
2023-06-21 13:20:00,109.96,109.98,109.84,109.96,4858.0,98.8479,98.8658,98.74,98.8479,4858.0
2023-06-21 13:25:00,109.97,110.04,109.92,109.92,4482.0,98.8568,98.9198,98.8119,98.8119,4482.0
2023-06-21 13:30:00,109.94,109.98,109.89,109.94,1722.0,98.8299,98.8658,98.7849,98.8299,1722.0
2023-06-21 13:35:00,110.0,110.14,110.0,110.1,2915.0,98.8838,99.0097,98.8838,98.9737,2915.0
2023-06-21 13:40:00,110.07,110.09,110.05,110.09,734.0,98.9467,98.9647,98.9288,98.9647,734.0
2023-06-21 13:45:00,110.17,110.18,110.11,110.12,1383.0,99.0366,99.0456,98.9827,98.9917,1383.0
2023-06-21 13:50:00,110.11,110.2,110.11,110.2,1364.0,98.9827,99.0636,98.9827,99.0636,1364.0
2023-06-21 13:55:00,110.2,110.26,110.14,110.16,4016.0,99.0636,99.1175,99.0097,99.0276,4016.0
2023-06-21 14:00:00,110.15,110.2,110.11,110.17,3397.0,99.0187,99.0636,98.9827,99.0366,3397.0
2023-06-21 14:05:00,110.21,110.36,110.19,110.33,3045.0,99.0726,99.2074,99.0546,99.1805,3045.0
2023-06-21 14:10:00,110.31,110.46,110.31,110.42,1974.0,99.1625,99.2973,99.1625,99.2614,1974.0
2023-06-21 14:15:00,110.42,110.56,110.41,110.54,2336.0,99.2614,99.3872,99.2524,99.3692,2336.0
2023-06-21 14:20:00,110.63,110.78,110.62,110.71,2905.0,99.4501,99.585,99.4412,99.5221,2905.0
2023-06-21 14:25:00,110.66,110.67,110.59,110.61,1509.0,99.4771,99.4861,99.4142,99.4322,1509.0
2023-06-21 14:30:00,110.65,110.79,110.62,110.7,11620.0,99.4681,99.594,99.4412,99.5131,11620.0
2023-06-21 14:35:00,110.75,110.75,110.65,110.67,3190.0,99.558,99.558,99.4681,99.4861,3190.0
2023-06-21 14:40:00,110.66,110.66,110.5,110.57,4130.0,99.4771,99.4771,99.3333,99.3962,4130.0
2023-06-21 14:45:00,110.57,110.57,110.45,110.47,3533.0,99.3962,99.3962,99.2883,99.3063,3533.0
2023-06-21 14:50:00,110.52,110.63,110.51,110.57,4566.0,99.3513,99.4501,99.3423,99.3962,4566.0
2023-06-21 14:55:00,110.55,110.57,110.48,110.49,6395.0,99.3782,99.3962,99.3153,99.3243,6395.0
2023-06-21 15:00:00,110.47,110.49,110.41,110.44,4614.0,99.3063,99.3243,99.2524,99.2793,4614.0
2023-06-21 15:05:00,110.42,110.54,110.38,110.49,6468.0,99.2614,99.3692,99.2254,99.3243,6468.0
2023-06-21 15:10:00,110.47,110.6,110.42,110.59,2711.0,99.3063,99.4232,99.2614,99.4142,2711.0
2023-06-21 15:15:00,110.63,110.75,110.6,110.75,9838.0,99.4501,99.558,99.4232,99.558,9838.0
2023-06-21 15:20:00,110.77,110.78,110.53,110.54,4650.0,99.576,99.585,99.3603,99.3692,4650.0
2023-06-21 15:25:00,110.55,110.57,110.46,110.54,4676.0,99.3782,99.3962,99.2973,99.3692,4676.0
2023-06-21 15:30:00,110.54,110.54,110.38,110.43,5898.0,99.3692,99.3692,99.2254,99.2704,5898.0
2023-06-21 15:35:00,110.44,110.53,110.39,110.5,9655.0,99.2793,99.3603,99.2344,99.3333,9655.0
2023-06-21 15:40:00,110.54,110.74,110.54,110.68,13293.0,99.3692,99.549,99.3692,99.4951,13293.0
2023-06-21 15:45:00,110.7,110.75,110.67,110.75,8478.0,99.5131,99.558,99.4861,99.558,8478.0
2023-06-21 15:50:00,110.76,110.95,110.76,110.87,27240.0,99.567,99.7378,99.567,99.6659,27240.0
2023-06-21 15:55:00,110.87,110.89,110.62,110.75,99762.0,99.6659,99.6839,99.4412,99.558,99762.0
2023-06-22 09:30:00,110.77,110.92,110.01,110.24,32310.0,99.576,99.7108,98.8928,99.0996,32310.0
2023-06-22 09:35:00,110.02,110.21,109.52,109.59,11994.0,98.9018,99.0726,98.4523,98.5152,11994.0
2023-06-22 09:40:00,109.37,109.48,108.9,108.9,5734.0,98.3175,98.4164,97.895,97.895,5734.0
2023-06-22 09:45:00,108.96,109.02,108.32,108.48,9205.0,97.9489,98.0028,97.3736,97.5174,9205.0
2023-06-22 09:50:00,108.36,108.63,108.23,108.25,14910.0,97.4095,97.6523,97.2927,97.3107,14910.0
2023-06-22 09:55:00,108.23,108.43,108.15,108.4,11212.0,97.2927,97.4725,97.2208,97.4455,11212.0
2023-06-22 10:00:00,108.26,108.26,107.78,107.78,20902.0,97.3196,97.3196,96.8882,96.8882,20902.0
2023-06-22 10:05:00,107.84,107.99,107.79,107.86,10275.0,96.9421,97.0769,96.8971,96.9601,10275.0
2023-06-22 10:10:00,107.89,108.27,107.87,108.2,20969.0,96.987,97.3286,96.9691,97.2657,20969.0
2023-06-22 10:15:00,108.18,108.26,108.13,108.18,8118.0,97.2477,97.3196,97.2028,97.2477,8118.0
2023-06-22 10:20:00,108.21,108.27,107.92,108.01,8844.0,97.2747,97.3286,97.014,97.0949,8844.0
2023-06-22 10:25:00,107.98,108.15,107.87,108.02,9393.0,97.0679,97.2208,96.9691,97.1039,9393.0
2023-06-22 10:30:00,107.94,108.21,107.91,108.02,6892.0,97.032,97.2747,97.005,97.1039,6892.0
2023-06-22 10:35:00,108.09,108.21,108.05,108.09,3829.0,97.1668,97.2747,97.1309,97.1668,3829.0
2023-06-22 10:40:00,108.06,108.09,107.78,107.89,7747.0,97.1399,97.1668,96.8882,96.987,7747.0
2023-06-22 10:45:00,107.89,107.97,107.73,107.9,10955.0,96.987,97.059,96.8432,96.996,10955.0
2023-06-22 10:50:00,107.93,108.19,107.93,108.1,4942.0,97.023,97.2567,97.023,97.1758,4942.0
2023-06-22 10:55:00,108.09,108.15,108.01,108.01,2688.0,97.1668,97.2208,97.0949,97.0949,2688.0
2023-06-22 11:00:00,108.01,108.1,107.9,107.98,4060.0,97.0949,97.1758,96.996,97.0679,4060.0
2023-06-22 11:05:00,108.0,108.04,107.87,107.92,2145.0,97.0859,97.1219,96.9691,97.014,2145.0
2023-06-22 11:10:00,107.9,107.95,107.8,107.85,2377.0,96.996,97.041,96.9061,96.9511,2377.0
2023-06-22 11:15:00,107.84,108.12,107.84,108.09,2194.0,96.9421,97.1938,96.9421,97.1668,2194.0
2023-06-22 11:20:00,108.1,108.25,108.09,108.23,3526.0,97.1758,97.3107,97.1668,97.2927,3526.0
2023-06-22 11:25:00,108.24,108.52,108.24,108.52,3879.0,97.3017,97.5534,97.3017,97.5534,3879.0
2023-06-22 11:30:00,108.57,108.57,108.29,108.36,11161.0,97.5983,97.5983,97.3466,97.4095,11161.0
2023-06-22 11:35:00,108.37,108.56,108.3,108.53,3986.0,97.4185,97.5893,97.3556,97.5624,3986.0
2023-06-22 11:40:00,108.5,108.59,108.26,108.37,3125.0,97.5354,97.6163,97.3196,97.4185,3125.0
2023-06-22 11:45:00,108.37,108.44,108.32,108.4,3958.0,97.4185,97.4815,97.3736,97.4455,3958.0
2023-06-22 11:50:00,108.42,108.59,108.42,108.59,4804.0,97.4635,97.6163,97.4635,97.6163,4804.0
2023-06-22 11:55:00,108.6,108.72,108.57,108.7,5656.0,97.6253,97.7332,97.5983,97.7152,5656.0
2023-06-22 12:00:00,108.72,108.77,108.63,108.77,3462.0,97.7332,97.7781,97.6523,97.7781,3462.0
2023-06-22 12:05:00,108.8,108.91,108.78,108.9,2852.0,97.8051,97.904,97.7871,97.895,2852.0
2023-06-22 12:10:00,108.91,108.92,108.7,108.71,4222.0,97.904,97.913,97.7152,97.7242,4222.0
2023-06-22 12:15:00,108.73,108.83,108.7,108.7,6542.0,97.7422,97.832,97.7152,97.7152,6542.0
2023-06-22 12:20:00,108.67,108.91,108.62,108.91,7109.0,97.6882,97.904,97.6433,97.904,7109.0
2023-06-22 12:25:00,108.88,108.88,108.77,108.86,2792.0,97.877,97.877,97.7781,97.859,2792.0
2023-06-22 12:30:00,108.92,108.95,108.81,108.81,2813.0,97.913,97.9399,97.8141,97.8141,2813.0
2023-06-22 12:35:00,108.85,108.88,108.85,108.87,800.0,97.85,97.877,97.85,97.868,800.0
2023-06-22 12:40:00,108.82,108.82,108.72,108.75,2085.0,97.8231,97.8231,97.7332,97.7601,2085.0
2023-06-22 12:45:00,108.76,108.78,108.61,108.65,2200.0,97.7691,97.7871,97.6343,97.6702,2200.0
2023-06-22 12:50:00,108.65,108.68,108.6,108.65,801.0,97.6702,97.6972,97.6253,97.6702,801.0
2023-06-22 12:55:00,108.67,108.69,108.49,108.51,8367.0,97.6882,97.7062,97.5264,97.5444,8367.0
2023-06-22 13:00:00,108.51,108.65,108.5,108.65,8447.0,97.5444,97.6702,97.5354,97.6702,8447.0
2023-06-22 13:05:00,108.6,108.71,108.6,108.61,5801.0,97.6253,97.7242,97.6253,97.6343,5801.0
2023-06-22 13:10:00,108.57,108.59,108.5,108.58,3551.0,97.5983,97.6163,97.5354,97.6073,3551.0
2023-06-22 13:15:00,108.57,108.72,108.57,108.67,5495.0,97.5983,97.7332,97.5983,97.6882,5495.0
2023-06-22 13:20:00,108.67,108.72,108.64,108.72,4033.0,97.6882,97.7332,97.6612,97.7332,4033.0
2023-06-22 13:25:00,108.75,108.77,108.68,108.68,1287.0,97.7601,97.7781,97.6972,97.6972,1287.0
2023-06-22 13:30:00,108.66,108.66,108.51,108.51,950.0,97.6792,97.6792,97.5444,97.5444,950.0
2023-06-22 13:35:00,108.53,108.56,108.44,108.56,2784.0,97.5624,97.5893,97.4815,97.5893,2784.0
2023-06-22 13:40:00,108.58,108.76,108.58,108.76,2642.0,97.6073,97.7691,97.6073,97.7691,2642.0
2023-06-22 13:45:00,108.73,108.87,108.73,108.87,3457.0,97.7422,97.868,97.7422,97.868,3457.0
2023-06-22 13:50:00,108.86,108.88,108.77,108.82,4495.0,97.859,97.877,97.7781,97.8231,4495.0
2023-06-22 13:55:00,108.82,108.82,108.69,108.78,2867.0,97.8231,97.8231,97.7062,97.7871,2867.0
2023-06-22 14:00:00,108.84,108.92,108.81,108.85,1834.0,97.841,97.913,97.8141,97.85,1834.0
2023-06-22 14:05:00,108.85,108.88,108.83,108.88,3009.0,97.85,97.877,97.832,97.877,3009.0
2023-06-22 14:10:00,108.91,108.96,108.88,108.96,3865.0,97.904,97.9489,97.877,97.9489,3865.0
2023-06-22 14:15:00,108.96,108.98,108.85,108.85,2205.0,97.9489,97.9669,97.85,97.85,2205.0
2023-06-22 14:20:00,108.83,108.85,108.78,108.85,1005.0,97.832,97.85,97.7871,97.85,1005.0
2023-06-22 14:25:00,108.88,108.97,108.87,108.97,3716.0,97.877,97.9579,97.868,97.9579,3716.0
2023-06-22 14:30:00,108.96,109.09,108.96,109.02,3852.0,97.9489,98.0658,97.9489,98.0028,3852.0
2023-06-22 14:35:00,109.04,109.16,109.03,109.15,3096.0,98.0208,98.1287,98.0118,98.1197,3096.0
2023-06-22 14:40:00,109.16,109.16,109.01,109.11,4080.0,98.1287,98.1287,97.9939,98.0838,4080.0
2023-06-22 14:45:00,109.11,109.11,108.96,108.96,1100.0,98.0838,98.0838,97.9489,97.9489,1100.0
2023-06-22 14:50:00,108.98,109.04,108.98,109.02,986.0,97.9669,98.0208,97.9669,98.0028,986.0
2023-06-22 14:55:00,109.04,109.14,109.04,109.14,2683.0,98.0208,98.1107,98.0208,98.1107,2683.0
2023-06-22 15:00:00,109.23,109.29,109.2,109.21,2094.0,98.1916,98.2456,98.1647,98.1736,2094.0
2023-06-22 15:05:00,109.2,109.21,109.11,109.11,2477.0,98.1647,98.1736,98.0838,98.0838,2477.0
2023-06-22 15:10:00,109.11,109.16,109.03,109.1,5191.0,98.0838,98.1287,98.0118,98.0748,5191.0
2023-06-22 15:15:00,109.1,109.13,109.05,109.13,4942.0,98.0748,98.1017,98.0298,98.1017,4942.0
2023-06-22 15:20:00,109.11,109.12,108.97,109.01,3373.0,98.0838,98.0927,97.9579,97.9939,3373.0
2023-06-22 15:25:00,109.02,109.06,108.92,108.92,8117.0,98.0028,98.0388,97.913,97.913,8117.0
2023-06-22 15:30:00,108.87,108.89,108.73,108.75,2963.0,97.868,97.886,97.7422,97.7601,2963.0
2023-06-22 15:35:00,108.71,108.78,108.71,108.78,5211.0,97.7242,97.7871,97.7242,97.7871,5211.0
2023-06-22 15:40:00,108.76,108.79,108.68,108.77,7814.0,97.7691,97.7961,97.6972,97.7781,7814.0
2023-06-22 15:45:00,108.77,108.84,108.71,108.79,10906.0,97.7781,97.841,97.7242,97.7961,10906.0
2023-06-22 15:50:00,108.8,109.03,108.8,109.03,24569.0,97.8051,98.0118,97.8051,98.0118,24569.0
2023-06-22 15:55:00,109.02,109.11,108.9,109.09,62294.0,98.0028,98.0838,97.895,98.0658,62294.0
2023-06-23 09:30:00,108.0,108.2,107.31,107.35,26100.0,97.0859,97.2657,96.4657,96.5016,26100.0
2023-06-23 09:35:00,107.35,108.08,107.35,107.79,34453.0,96.5016,97.1578,96.5016,96.8971,34453.0
2023-06-23 09:40:00,107.93,108.56,107.93,108.56,7232.0,97.023,97.5893,97.023,97.5893,7232.0
2023-06-23 09:45:00,108.56,108.64,108.18,108.37,4744.0,97.5893,97.6612,97.2477,97.4185,4744.0
2023-06-23 09:50:00,108.29,108.57,108.17,108.17,5584.0,97.3466,97.5983,97.2387,97.2387,5584.0
2023-06-23 09:55:00,108.24,108.24,108.0,108.16,3834.0,97.3017,97.3017,97.0859,97.2298,3834.0
2023-06-23 10:00:00,108.19,108.35,108.14,108.19,4597.0,97.2567,97.4006,97.2118,97.2567,4597.0
2023-06-23 10:05:00,108.16,108.36,107.91,107.91,5591.0,97.2298,97.4095,97.005,97.005,5591.0
2023-06-23 10:10:00,107.89,107.94,107.63,107.79,27532.0,96.987,97.032,96.7533,96.8971,27532.0
2023-06-23 10:15:00,107.81,108.04,107.8,107.92,10405.0,96.9151,97.1219,96.9061,97.014,10405.0
2023-06-23 10:20:00,108.01,108.01,107.66,107.78,5552.0,97.0949,97.0949,96.7803,96.8882,5552.0
2023-06-23 10:25:00,107.67,107.96,107.54,107.7,7393.0,96.7893,97.05,96.6724,96.8162,7393.0
2023-06-23 10:30:00,107.71,107.8,107.5,107.7,14686.0,96.8252,96.9061,96.6365,96.8162,14686.0
2023-06-23 10:35:00,107.72,107.91,107.7,107.91,8990.0,96.8342,97.005,96.8162,97.005,8990.0
2023-06-23 10:40:00,107.89,107.96,107.82,107.83,11765.0,96.987,97.05,96.9241,96.9331,11765.0
2023-06-23 10:45:00,107.85,107.91,107.65,107.68,9982.0,96.9511,97.005,96.7713,96.7983,9982.0
2023-06-23 10:50:00,107.71,107.81,107.45,107.58,16301.0,96.8252,96.9151,96.5915,96.7084,16301.0
2023-06-23 10:55:00,107.5,107.69,107.28,107.68,23418.0,96.6365,96.8073,96.4387,96.7983,23418.0
2023-06-23 11:00:00,107.68,107.77,107.38,107.38,18159.0,96.7983,96.8792,96.5286,96.5286,18159.0
2023-06-23 11:05:00,107.38,107.41,107.15,107.16,29372.0,96.5286,96.5555,96.3218,96.3308,29372.0
2023-06-23 11:10:00,107.1,107.35,107.02,107.35,6108.0,96.2769,96.5016,96.205,96.5016,6108.0
2023-06-23 11:15:00,107.34,107.34,107.22,107.26,2517.0,96.4926,96.4926,96.3847,96.4207,2517.0
2023-06-23 11:20:00,107.21,107.27,107.09,107.09,3548.0,96.3758,96.4297,96.2679,96.2679,3548.0
2023-06-23 11:25:00,107.12,107.22,107.05,107.18,6142.0,96.2949,96.3847,96.2319,96.3488,6142.0
2023-06-23 11:30:00,107.23,107.26,107.08,107.18,7788.0,96.3937,96.4207,96.2589,96.3488,7788.0
2023-06-23 11:35:00,107.15,107.17,106.85,106.96,13162.0,96.3218,96.3398,96.0521,96.151,13162.0
2023-06-23 11:40:00,106.92,107.14,106.91,107.14,4128.0,96.1151,96.3128,96.1061,96.3128,4128.0
2023-06-23 11:45:00,107.14,107.32,107.09,107.28,3216.0,96.3128,96.4746,96.2679,96.4387,3216.0
2023-06-23 11:50:00,107.23,107.23,106.97,106.97,2387.0,96.3937,96.3937,96.16,96.16,2387.0
2023-06-23 11:55:00,106.95,107.01,106.85,107.01,6056.0,96.142,96.196,96.0521,96.196,6056.0
2023-06-23 12:00:00,106.97,106.97,106.79,106.79,5308.0,96.16,96.16,95.9982,95.9982,5308.0
2023-06-23 12:05:00,106.79,106.89,106.73,106.76,5855.0,95.9982,96.0881,95.9443,95.9712,5855.0
2023-06-23 12:10:00,106.8,106.8,106.65,106.72,5335.0,96.0072,96.0072,95.8723,95.9353,5335.0
2023-06-23 12:15:00,106.7,106.88,106.7,106.82,7435.0,95.9173,96.0791,95.9173,96.0252,7435.0
2023-06-23 12:20:00,106.83,106.95,106.8,106.94,5906.0,96.0342,96.142,96.0072,96.133,5906.0
2023-06-23 12:25:00,106.95,107.26,106.94,107.26,8488.0,96.142,96.4207,96.133,96.4207,8488.0
2023-06-23 12:30:00,107.26,107.45,107.22,107.3,10902.0,96.4207,96.5915,96.3847,96.4567,10902.0
2023-06-23 12:35:00,107.2,107.21,107.01,107.02,4262.0,96.3668,96.3758,96.196,96.205,4262.0
2023-06-23 12:40:00,107.01,107.16,107.0,107.14,10279.0,96.196,96.3308,96.187,96.3128,10279.0
2023-06-23 12:45:00,107.13,107.22,107.11,107.15,8167.0,96.3038,96.3847,96.2859,96.3218,8167.0
2023-06-23 12:50:00,107.11,107.19,107.07,107.14,3438.0,96.2859,96.3578,96.2499,96.3128,3438.0
2023-06-23 12:55:00,107.12,107.25,107.1,107.22,13449.0,96.2949,96.4117,96.2769,96.3847,13449.0
2023-06-23 13:00:00,107.24,107.31,107.2,107.31,5023.0,96.4027,96.4657,96.3668,96.4657,5023.0
2023-06-23 13:05:00,107.32,107.5,107.28,107.42,4845.0,96.4746,96.6365,96.4387,96.5645,4845.0
2023-06-23 13:10:00,107.42,107.51,107.42,107.5,2146.0,96.5645,96.6454,96.5645,96.6365,2146.0
2023-06-23 13:15:00,107.47,107.48,107.37,107.47,7136.0,96.6095,96.6185,96.5196,96.6095,7136.0
2023-06-23 13:20:00,107.49,107.54,107.34,107.43,6177.0,96.6275,96.6724,96.4926,96.5735,6177.0
2023-06-23 13:25:00,107.43,107.52,107.39,107.41,13365.0,96.5735,96.6544,96.5376,96.5555,13365.0
2023-06-23 13:30:00,107.39,107.51,107.35,107.45,7259.0,96.5376,96.6454,96.5016,96.5915,7259.0
2023-06-23 13:35:00,107.43,107.53,107.36,107.41,5814.0,96.5735,96.6634,96.5106,96.5555,5814.0
2023-06-23 13:40:00,107.38,107.38,107.23,107.28,3219.0,96.5286,96.5286,96.3937,96.4387,3219.0
2023-06-23 13:45:00,107.3,107.5,107.29,107.43,5943.0,96.4567,96.6365,96.4477,96.5735,5943.0
2023-06-23 13:50:00,107.48,107.59,107.48,107.59,2668.0,96.6185,96.7174,96.6185,96.7174,2668.0
2023-06-23 13:55:00,107.6,107.72,107.6,107.62,6984.0,96.7263,96.8342,96.7263,96.7443,6984.0
2023-06-23 14:00:00,107.62,107.66,107.55,107.66,4305.0,96.7443,96.7803,96.6814,96.7803,4305.0
2023-06-23 14:05:00,107.67,107.75,107.65,107.69,3722.0,96.7893,96.8612,96.7713,96.8073,3722.0
2023-06-23 14:10:00,107.62,107.79,107.6,107.75,6758.0,96.7443,96.8971,96.7263,96.8612,6758.0
2023-06-23 14:15:00,107.67,107.69,107.54,107.58,13827.0,96.7893,96.8073,96.6724,96.7084,13827.0
2023-06-23 14:20:00,107.61,107.61,107.53,107.58,3085.0,96.7353,96.7353,96.6634,96.7084,3085.0
2023-06-23 14:25:00,107.56,107.61,107.47,107.48,4269.0,96.6904,96.7353,96.6095,96.6185,4269.0
2023-06-23 14:30:00,107.5,107.75,107.5,107.68,8241.0,96.6365,96.8612,96.6365,96.7983,8241.0
2023-06-23 14:35:00,107.67,107.73,107.63,107.7,3860.0,96.7893,96.8432,96.7533,96.8162,3860.0
2023-06-23 14:40:00,107.7,107.75,107.65,107.75,9278.0,96.8162,96.8612,96.7713,96.8612,9278.0
2023-06-23 14:45:00,107.74,107.74,107.56,107.63,4565.0,96.8522,96.8522,96.6904,96.7533,4565.0
2023-06-23 14:50:00,107.62,107.65,107.46,107.46,4639.0,96.7443,96.7713,96.6005,96.6005,4639.0
2023-06-23 14:55:00,107.41,107.54,107.41,107.47,4244.0,96.5555,96.6724,96.5555,96.6095,4244.0
2023-06-23 15:00:00,107.47,107.48,107.35,107.41,6962.0,96.6095,96.6185,96.5016,96.5555,6962.0
2023-06-23 15:05:00,107.41,107.65,107.4,107.65,8757.0,96.5555,96.7713,96.5466,96.7713,8757.0
2023-06-23 15:10:00,107.65,107.76,107.65,107.67,9874.0,96.7713,96.8702,96.7713,96.7893,9874.0
2023-06-23 15:15:00,107.7,107.79,107.69,107.78,7947.0,96.8162,96.8971,96.8073,96.8882,7947.0
2023-06-23 15:20:00,107.76,107.85,107.69,107.85,9454.0,96.8702,96.9511,96.8073,96.9511,9454.0
2023-06-23 15:25:00,107.86,107.89,107.76,107.81,12738.0,96.9601,96.987,96.8702,96.9151,12738.0
2023-06-23 15:30:00,107.82,107.95,107.78,107.93,16129.0,96.9241,97.041,96.8882,97.023,16129.0
2023-06-23 15:35:00,107.92,108.02,107.86,107.95,14597.0,97.014,97.1039,96.9601,97.041,14597.0
2023-06-23 15:40:00,107.93,108.02,107.81,108.02,15470.0,97.023,97.1039,96.9151,97.1039,15470.0
2023-06-23 15:45:00,107.99,108.0,107.77,107.77,15612.0,97.0769,97.0859,96.8792,96.8792,15612.0
2023-06-23 15:50:00,107.79,107.94,107.54,107.84,63408.0,96.8971,97.032,96.6724,96.9421,63408.0
2023-06-23 15:55:00,107.84,108.06,107.67,107.78,116314.0,96.9421,97.1399,96.7893,96.8882,116314.0
2023-06-26 09:30:00,107.56,107.75,107.04,107.66,36902.0,96.6904,96.8612,96.2229,96.7803,36902.0
2023-06-26 09:35:00,107.65,107.91,107.65,107.85,18777.0,96.7713,97.005,96.7713,96.9511,18777.0
2023-06-26 09:40:00,107.87,108.26,107.82,108.2,18782.0,96.9691,97.3196,96.9241,97.2657,18782.0
2023-06-26 09:45:00,108.2,108.62,108.13,108.53,13168.0,97.2657,97.6433,97.2028,97.5624,13168.0
2023-06-26 09:50:00,108.49,109.1,108.34,109.08,18748.0,97.5264,98.0748,97.3916,98.0568,18748.0
2023-06-26 09:55:00,109.02,109.16,108.73,108.8,5300.0,98.0028,98.1287,97.7422,97.8051,5300.0
2023-06-26 10:00:00,108.79,108.93,108.57,108.81,9704.0,97.7961,97.9219,97.5983,97.8141,9704.0
2023-06-26 10:05:00,108.8,109.03,108.8,109.0,8207.0,97.8051,98.0118,97.8051,97.9849,8207.0
2023-06-26 10:10:00,109.02,109.14,108.9,108.91,11528.0,98.0028,98.1107,97.895,97.904,11528.0
2023-06-26 10:15:00,108.9,109.07,108.9,109.03,6006.0,97.895,98.0478,97.895,98.0118,6006.0
2023-06-26 10:20:00,108.99,109.11,108.98,109.03,7290.0,97.9759,98.0838,97.9669,98.0118,7290.0
2023-06-26 10:25:00,109.07,109.27,109.01,109.11,19027.0,98.0478,98.2276,97.9939,98.0838,19027.0
2023-06-26 10:30:00,109.04,109.04,108.7,108.77,8743.0,98.0208,98.0208,97.7152,97.7781,8743.0
2023-06-26 10:35:00,108.75,108.75,108.64,108.67,3733.0,97.7601,97.7601,97.6612,97.6882,3733.0
2023-06-26 10:40:00,108.64,108.71,108.54,108.7,7572.0,97.6612,97.7242,97.5714,97.7152,7572.0
2023-06-26 10:45:00,108.7,108.89,108.67,108.87,6902.0,97.7152,97.886,97.6882,97.868,6902.0
2023-06-26 10:50:00,108.84,108.89,108.78,108.78,4353.0,97.841,97.886,97.7871,97.7871,4353.0
2023-06-26 10:55:00,108.79,108.87,108.77,108.82,5490.0,97.7961,97.868,97.7781,97.8231,5490.0
2023-06-26 11:00:00,108.8,109.0,108.75,108.98,13558.0,97.8051,97.9849,97.7601,97.9669,13558.0
2023-06-26 11:05:00,108.99,109.17,108.96,108.96,14387.0,97.9759,98.1377,97.9489,97.9489,14387.0
2023-06-26 11:10:00,108.95,109.04,108.93,109.04,2367.0,97.9399,98.0208,97.9219,98.0208,2367.0
2023-06-26 11:15:00,109.07,109.34,109.07,109.31,5491.0,98.0478,98.2905,98.0478,98.2635,5491.0
2023-06-26 11:20:00,109.29,109.33,109.18,109.2,6583.0,98.2456,98.2815,98.1467,98.1647,6583.0
2023-06-26 11:25:00,109.2,109.31,109.2,109.31,4525.0,98.1647,98.2635,98.1647,98.2635,4525.0
2023-06-26 11:30:00,109.39,109.5,109.32,109.39,10382.0,98.3355,98.4343,98.2725,98.3355,10382.0
2023-06-26 11:35:00,109.35,109.41,109.31,109.41,4717.0,98.2995,98.3534,98.2635,98.3534,4717.0
2023-06-26 11:40:00,109.42,109.55,109.36,109.55,3872.0,98.3624,98.4793,98.3085,98.4793,3872.0
2023-06-26 11:45:00,109.6,109.75,109.59,109.74,5233.0,98.5242,98.6591,98.5152,98.6501,5233.0
2023-06-26 11:50:00,109.76,109.9,109.76,109.86,7194.0,98.6681,98.7939,98.6681,98.758,7194.0
2023-06-26 11:55:00,109.85,110.1,109.85,110.08,7244.0,98.749,98.9737,98.749,98.9557,7244.0
2023-06-26 12:00:00,110.11,110.34,110.1,110.33,7220.0,98.9827,99.1895,98.9737,99.1805,7220.0
2023-06-26 12:05:00,110.35,110.4,110.23,110.29,8058.0,99.1984,99.2434,99.0906,99.1445,8058.0
2023-06-26 12:10:00,110.33,110.41,110.2,110.38,5778.0,99.1805,99.2524,99.0636,99.2254,5778.0
2023-06-26 12:15:00,110.42,110.48,110.33,110.45,7841.0,99.2614,99.3153,99.1805,99.2883,7841.0
2023-06-26 12:20:00,110.41,110.6,110.41,110.53,7984.0,99.2524,99.4232,99.2524,99.3603,7984.0
2023-06-26 12:25:00,110.5,110.55,110.41,110.5,6450.0,99.3333,99.3782,99.2524,99.3333,6450.0
2023-06-26 12:30:00,110.52,110.54,110.15,110.16,5531.0,99.3513,99.3692,99.0187,99.0276,5531.0
2023-06-26 12:35:00,110.12,110.16,110.0,110.06,3541.0,98.9917,99.0276,98.8838,98.9377,3541.0
2023-06-26 12:40:00,110.03,110.19,110.01,110.07,8456.0,98.9108,99.0546,98.8928,98.9467,8456.0
2023-06-26 12:45:00,110.07,110.26,110.07,110.26,6587.0,98.9467,99.1175,98.9467,99.1175,6587.0
2023-06-26 12:50:00,110.32,110.48,110.3,110.38,9969.0,99.1715,99.3153,99.1535,99.2254,9969.0
2023-06-26 12:55:00,110.41,110.53,110.35,110.53,5341.0,99.2524,99.3603,99.1984,99.3603,5341.0
2023-06-26 13:00:00,110.52,110.54,110.5,110.52,3245.0,99.3513,99.3692,99.3333,99.3513,3245.0
2023-06-26 13:05:00,110.52,110.53,110.43,110.44,9487.0,99.3513,99.3603,99.2704,99.2793,9487.0
2023-06-26 13:10:00,110.38,110.44,110.35,110.42,3670.0,99.2254,99.2793,99.1984,99.2614,3670.0
2023-06-26 13:15:00,110.48,110.53,110.47,110.53,8313.0,99.3153,99.3603,99.3063,99.3603,8313.0
2023-06-26 13:20:00,110.51,110.54,110.41,110.41,3361.0,99.3423,99.3692,99.2524,99.2524,3361.0
2023-06-26 13:25:00,110.37,110.59,110.36,110.59,3871.0,99.2164,99.4142,99.2074,99.4142,3871.0
2023-06-26 13:30:00,110.6,110.61,110.49,110.51,5916.0,99.4232,99.4322,99.3243,99.3423,5916.0
2023-06-26 13:35:00,110.47,110.47,110.28,110.37,5453.0,99.3063,99.3063,99.1355,99.2164,5453.0
2023-06-26 13:40:00,110.36,110.44,110.36,110.41,3822.0,99.2074,99.2793,99.2074,99.2524,3822.0
2023-06-26 13:45:00,110.46,110.55,110.46,110.54,2114.0,99.2973,99.3782,99.2973,99.3692,2114.0
2023-06-26 13:50:00,110.52,110.59,110.46,110.48,7983.0,99.3513,99.4142,99.2973,99.3153,7983.0
2023-06-26 13:55:00,110.48,110.55,110.45,110.52,4223.0,99.3153,99.3782,99.2883,99.3513,4223.0
2023-06-26 14:00:00,110.53,110.63,110.53,110.6,2805.0,99.3603,99.4501,99.3603,99.4232,2805.0
2023-06-26 14:05:00,110.58,110.61,110.47,110.55,2331.0,99.4052,99.4322,99.3063,99.3782,2331.0
2023-06-26 14:10:00,110.54,110.59,110.51,110.59,4196.0,99.3692,99.4142,99.3423,99.4142,4196.0
2023-06-26 14:15:00,110.55,110.65,110.54,110.58,1698.0,99.3782,99.4681,99.3692,99.4052,1698.0
2023-06-26 14:20:00,110.59,110.61,110.48,110.54,4458.0,99.4142,99.4322,99.3153,99.3692,4458.0
2023-06-26 14:25:00,110.56,110.64,110.55,110.57,5635.0,99.3872,99.4591,99.3782,99.3962,5635.0
2023-06-26 14:30:00,110.56,110.67,110.56,110.61,7758.0,99.3872,99.4861,99.3872,99.4322,7758.0
2023-06-26 14:35:00,110.63,110.7,110.57,110.69,9091.0,99.4501,99.5131,99.3962,99.5041,9091.0
2023-06-26 14:40:00,110.7,110.74,110.67,110.72,5414.0,99.5131,99.549,99.4861,99.5311,5414.0
2023-06-26 14:45:00,110.72,110.83,110.72,110.82,5178.0,99.5311,99.6299,99.5311,99.6209,5178.0
2023-06-26 14:50:00,110.82,110.89,110.78,110.83,8028.0,99.6209,99.6839,99.585,99.6299,8028.0
2023-06-26 14:55:00,110.83,110.93,110.81,110.92,5901.0,99.6299,99.7198,99.612,99.7108,5901.0
2023-06-26 15:00:00,110.92,110.94,110.79,110.89,6089.0,99.7108,99.7288,99.594,99.6839,6089.0
2023-06-26 15:05:00,110.93,110.96,110.88,110.89,6417.0,99.7198,99.7468,99.6749,99.6839,6417.0
2023-06-26 15:10:00,110.89,110.94,110.87,110.9,8024.0,99.6839,99.7288,99.6659,99.6929,8024.0
2023-06-26 15:15:00,110.91,110.93,110.88,110.91,6744.0,99.7019,99.7198,99.6749,99.7019,6744.0
2023-06-26 15:20:00,110.92,110.94,110.85,110.91,9694.0,99.7108,99.7288,99.6479,99.7019,9694.0
2023-06-26 15:25:00,110.89,110.95,110.87,110.92,6539.0,99.6839,99.7378,99.6659,99.7108,6539.0
2023-06-26 15:30:00,110.89,110.95,110.84,110.91,8798.0,99.6839,99.7378,99.6389,99.7019,8798.0
2023-06-26 15:35:00,110.9,111.15,110.87,111.08,20013.0,99.6929,99.9176,99.6659,99.8547,20013.0
2023-06-26 15:40:00,111.07,111.07,110.88,110.92,10692.0,99.8457,99.8457,99.6749,99.7108,10692.0
2023-06-26 15:45:00,110.91,110.96,110.76,110.94,17774.0,99.7019,99.7468,99.567,99.7288,17774.0
2023-06-26 15:50:00,110.94,111.03,110.91,110.96,35308.0,99.7288,99.8097,99.7019,99.7468,35308.0
2023-06-26 15:55:00,110.98,111.12,110.93,111.06,131178.0,99.7648,99.8906,99.7198,99.8367,131178.0
2023-06-27 09:30:00,111.05,111.75,111.04,111.38,20486.0,99.8277,100.457,99.8187,100.1244,20486.0
2023-06-27 09:35:00,111.29,111.37,110.93,111.37,5769.0,100.0434,100.1154,99.7198,100.1154,5769.0
2023-06-27 09:40:00,111.39,111.44,110.91,110.92,7222.0,100.1333,100.1783,99.7019,99.7108,7222.0
2023-06-27 09:45:00,110.95,110.95,110.33,110.53,12032.0,99.7378,99.7378,99.1805,99.3603,12032.0
2023-06-27 09:50:00,110.48,110.82,110.43,110.61,5740.0,99.3153,99.6209,99.2704,99.4322,5740.0
2023-06-27 09:55:00,110.5,110.72,110.43,110.67,5730.0,99.3333,99.5311,99.2704,99.4861,5730.0
2023-06-27 10:00:00,110.73,110.94,110.63,110.85,7743.0,99.54,99.7288,99.4501,99.6479,7743.0
2023-06-27 10:05:00,110.92,111.03,110.89,110.89,5143.0,99.7108,99.8097,99.6839,99.6839,5143.0
2023-06-27 10:10:00,110.94,111.09,110.85,111.09,7872.0,99.7288,99.8637,99.6479,99.8637,7872.0
2023-06-27 10:15:00,111.1,111.36,111.09,111.09,6373.0,99.8726,100.1064,99.8637,99.8637,6373.0
2023-06-27 10:20:00,111.09,111.24,111.0,111.18,9160.0,99.8637,99.9985,99.7828,99.9446,9160.0
2023-06-27 10:25:00,111.14,111.32,111.13,111.32,3377.0,99.9086,100.0704,99.8996,100.0704,3377.0
2023-06-27 10:30:00,111.31,111.57,111.25,111.5,2996.0,100.0614,100.2952,100.0075,100.2322,2996.0
2023-06-27 10:35:00,111.48,111.71,111.46,111.71,10582.0,100.2142,100.421,100.1963,100.421,10582.0
2023-06-27 10:40:00,111.77,111.86,111.74,111.77,9868.0,100.4749,100.5558,100.448,100.4749,9868.0
2023-06-27 10:45:00,111.86,112.17,111.86,112.15,6908.0,100.5558,100.8345,100.5558,100.8165,6908.0
2023-06-27 10:50:00,112.15,112.18,112.03,112.18,10054.0,100.8165,100.8435,100.7087,100.8435,10054.0
2023-06-27 10:55:00,112.19,112.44,112.15,112.44,16899.0,100.8525,101.0772,100.8165,101.0772,16899.0
2023-06-27 11:00:00,112.47,112.64,112.47,112.57,20277.0,101.1042,101.257,101.1042,101.1941,20277.0
2023-06-27 11:05:00,112.52,112.82,112.5,112.8,7753.0,101.1491,101.4188,101.1312,101.4009,7753.0
2023-06-27 11:10:00,112.8,112.91,112.7,112.88,27160.0,101.4009,101.4997,101.311,101.4728,27160.0
2023-06-27 11:15:00,112.85,112.88,112.6,112.63,15985.0,101.4458,101.4728,101.2211,101.248,15985.0
2023-06-27 11:20:00,112.63,112.78,112.6,112.75,7212.0,101.248,101.3829,101.2211,101.3559,7212.0
2023-06-27 11:25:00,112.76,112.77,112.71,112.74,5818.0,101.3649,101.3739,101.3199,101.3469,5818.0
2023-06-27 11:30:00,112.73,112.82,112.64,112.82,9499.0,101.3379,101.4188,101.257,101.4188,9499.0
2023-06-27 11:35:00,112.84,112.97,112.78,112.78,9959.0,101.4368,101.5537,101.3829,101.3829,9959.0
2023-06-27 11:40:00,112.8,112.8,112.62,112.67,5037.0,101.4009,101.4009,101.239,101.284,5037.0
2023-06-27 11:45:00,112.69,112.76,112.67,112.72,5056.0,101.302,101.3649,101.284,101.3289,5056.0
2023-06-27 11:50:00,112.72,112.72,112.61,112.68,4863.0,101.3289,101.3289,101.2301,101.293,4863.0
2023-06-27 11:55:00,112.69,112.69,112.58,112.66,5597.0,101.302,101.302,101.2031,101.275,5597.0
2023-06-27 12:00:00,112.62,112.7,112.62,112.7,3864.0,101.239,101.311,101.239,101.311,3864.0
2023-06-27 12:05:00,112.69,112.69,112.61,112.68,2087.0,101.302,101.302,101.2301,101.293,2087.0
2023-06-27 12:10:00,112.7,112.76,112.69,112.75,4545.0,101.311,101.3649,101.302,101.3559,4545.0
2023-06-27 12:15:00,112.75,112.75,112.69,112.69,2809.0,101.3559,101.3559,101.302,101.302,2809.0
2023-06-27 12:20:00,112.7,112.74,112.58,112.61,10970.0,101.311,101.3469,101.2031,101.2301,10970.0
2023-06-27 12:25:00,112.65,112.69,112.59,112.62,4087.0,101.266,101.302,101.2121,101.239,4087.0
2023-06-27 12:30:00,112.65,112.66,112.55,112.55,4166.0,101.266,101.275,101.1761,101.1761,4166.0
2023-06-27 12:35:00,112.58,112.97,112.57,112.94,12328.0,101.2031,101.5537,101.1941,101.5267,12328.0
2023-06-27 12:40:00,112.92,113.0,112.89,112.95,5494.0,101.5087,101.5806,101.4818,101.5357,5494.0
2023-06-27 12:45:00,112.95,113.28,112.93,113.21,11975.0,101.5357,101.8323,101.5177,101.7694,11975.0
2023-06-27 12:50:00,113.18,113.21,112.94,113.04,11025.0,101.7425,101.7694,101.5267,101.6166,11025.0
2023-06-27 12:55:00,112.99,112.99,112.74,112.87,7554.0,101.5717,101.5717,101.3469,101.4638,7554.0
2023-06-27 13:00:00,112.87,113.04,112.87,113.04,3682.0,101.4638,101.6166,101.4638,101.6166,3682.0
2023-06-27 13:05:00,113.05,113.2,113.03,113.11,16457.0,101.6256,101.7604,101.6076,101.6795,16457.0
2023-06-27 13:10:00,113.12,113.22,113.07,113.11,12241.0,101.6885,101.7784,101.6436,101.6795,12241.0
2023-06-27 13:15:00,113.12,113.12,112.92,112.95,3603.0,101.6885,101.6885,101.5087,101.5357,3603.0
2023-06-27 13:20:00,112.89,113.14,112.88,113.08,5136.0,101.4818,101.7065,101.4728,101.6526,5136.0
2023-06-27 13:25:00,113.04,113.19,113.04,113.14,3545.0,101.6166,101.7514,101.6166,101.7065,3545.0
2023-06-27 13:30:00,113.14,113.18,113.06,113.07,2200.0,101.7065,101.7425,101.6346,101.6436,2200.0
2023-06-27 13:35:00,113.09,113.1,112.97,112.97,4152.0,101.6615,101.6705,101.5537,101.5537,4152.0
2023-06-27 13:40:00,112.86,112.87,112.77,112.79,10989.0,101.4548,101.4638,101.3739,101.3919,10989.0
2023-06-27 13:45:00,112.79,112.9,112.73,112.9,6083.0,101.3919,101.4907,101.3379,101.4907,6083.0
2023-06-27 13:50:00,112.93,113.12,112.93,113.12,4213.0,101.5177,101.6885,101.5177,101.6885,4213.0
2023-06-27 13:55:00,113.15,113.17,113.03,113.05,3822.0,101.7155,101.7335,101.6076,101.6256,3822.0
2023-06-27 14:00:00,113.05,113.1,112.97,112.97,5459.0,101.6256,101.6705,101.5537,101.5537,5459.0
2023-06-27 14:05:00,112.95,113.08,112.93,113.0,5404.0,101.5357,101.6526,101.5177,101.5806,5404.0
2023-06-27 14:10:00,113.02,113.15,113.02,113.13,4135.0,101.5986,101.7155,101.5986,101.6975,4135.0
2023-06-27 14:15:00,113.15,113.19,113.05,113.06,3488.0,101.7155,101.7514,101.6256,101.6346,3488.0
2023-06-27 14:20:00,113.03,113.15,112.98,113.08,4760.0,101.6076,101.7155,101.5627,101.6526,4760.0
2023-06-27 14:25:00,113.09,113.09,112.97,112.97,4085.0,101.6615,101.6615,101.5537,101.5537,4085.0
2023-06-27 14:30:00,112.98,113.03,112.94,112.95,5266.0,101.5627,101.6076,101.5267,101.5357,5266.0
2023-06-27 14:35:00,112.94,113.04,112.94,112.98,4441.0,101.5267,101.6166,101.5267,101.5627,4441.0
2023-06-27 14:40:00,112.96,113.17,112.95,112.98,7956.0,101.5447,101.7335,101.5357,101.5627,7956.0
2023-06-27 14:45:00,112.96,113.04,112.93,113.03,2588.0,101.5447,101.6166,101.5177,101.6076,2588.0
2023-06-27 14:50:00,113.01,113.01,112.85,112.9,4721.0,101.5896,101.5896,101.4458,101.4907,4721.0
2023-06-27 14:55:00,112.84,112.85,112.74,112.78,4272.0,101.4368,101.4458,101.3469,101.3829,4272.0
2023-06-27 15:00:00,112.78,112.97,112.78,112.97,6319.0,101.3829,101.5537,101.3829,101.5537,6319.0
2023-06-27 15:05:00,112.91,113.01,112.91,113.0,6577.0,101.4997,101.5896,101.4997,101.5806,6577.0
2023-06-27 15:10:00,113.0,113.05,112.96,113.02,5294.0,101.5806,101.6256,101.5447,101.5986,5294.0
2023-06-27 15:15:00,113.01,113.1,112.96,113.05,9657.0,101.5896,101.6705,101.5447,101.6256,9657.0
2023-06-27 15:20:00,113.06,113.07,112.91,113.04,6244.0,101.6346,101.6436,101.4997,101.6166,6244.0
2023-06-27 15:25:00,113.05,113.23,113.05,113.2,7337.0,101.6256,101.7874,101.6256,101.7604,7337.0
2023-06-27 15:30:00,113.22,113.29,113.15,113.18,10835.0,101.7784,101.8413,101.7155,101.7425,10835.0
2023-06-27 15:35:00,113.17,113.19,113.06,113.07,12669.0,101.7335,101.7514,101.6346,101.6436,12669.0
2023-06-27 15:40:00,113.06,113.13,113.0,113.11,18386.0,101.6346,101.6975,101.5806,101.6795,18386.0
2023-06-27 15:45:00,113.1,113.22,113.09,113.19,24953.0,101.6705,101.7784,101.6615,101.7514,24953.0
2023-06-27 15:50:00,113.16,113.17,112.95,113.0,32732.0,101.7245,101.7335,101.5357,101.5806,32732.0
2023-06-27 15:55:00,112.98,113.11,112.95,113.07,75053.0,101.5627,101.6795,101.5357,101.6436,75053.0
2023-06-28 09:30:00,113.19,113.24,112.22,112.42,28931.0,101.7514,101.7964,100.8795,101.0593,28931.0
2023-06-28 09:35:00,112.39,112.5,112.2,112.39,7690.0,101.0323,101.1312,100.8615,101.0323,7690.0
2023-06-28 09:40:00,112.45,112.55,112.14,112.5,7231.0,101.0862,101.1761,100.8076,101.1312,7231.0
2023-06-28 09:45:00,112.33,112.46,112.17,112.17,3159.0,100.9784,101.0952,100.8345,100.8345,3159.0
2023-06-28 09:50:00,112.08,112.69,112.08,112.69,3626.0,100.7536,101.302,100.7536,101.302,3626.0
2023-06-28 09:55:00,112.73,112.89,112.57,112.77,11749.0,101.3379,101.4818,101.1941,101.3739,11749.0
2023-06-28 10:00:00,112.82,113.01,112.81,112.96,9688.0,101.4188,101.5896,101.4098,101.5447,9688.0
2023-06-28 10:05:00,112.99,113.14,112.92,113.0,12580.0,101.5717,101.7065,101.5087,101.5806,12580.0
2023-06-28 10:10:00,113.05,113.07,112.96,112.98,5705.0,101.6256,101.6436,101.5447,101.5627,5705.0
2023-06-28 10:15:00,112.92,112.92,112.72,112.82,7595.0,101.5087,101.5087,101.3289,101.4188,7595.0
2023-06-28 10:20:00,112.89,112.93,112.77,112.8,7198.0,101.4818,101.5177,101.3739,101.4009,7198.0
2023-06-28 10:25:00,112.86,112.96,112.76,112.79,7416.0,101.4548,101.5447,101.3649,101.3919,7416.0
2023-06-28 10:30:00,112.83,112.92,112.74,112.91,4871.0,101.4278,101.5087,101.3469,101.4997,4871.0
2023-06-28 10:35:00,112.92,113.12,112.92,113.07,5990.0,101.5087,101.6885,101.5087,101.6436,5990.0
2023-06-28 10:40:00,113.07,113.28,113.02,113.04,13973.0,101.6436,101.8323,101.5986,101.6166,13973.0
2023-06-28 10:45:00,112.98,112.99,112.77,112.87,3905.0,101.5627,101.5717,101.3739,101.4638,3905.0
2023-06-28 10:50:00,112.9,112.91,112.43,112.43,11685.0,101.4907,101.4997,101.0682,101.0682,11685.0
2023-06-28 10:55:00,112.38,112.42,112.25,112.38,14469.0,101.0233,101.0593,100.9064,101.0233,14469.0
2023-06-28 11:00:00,112.4,112.57,112.4,112.54,10924.0,101.0413,101.1941,101.0413,101.1671,10924.0
2023-06-28 11:05:00,112.53,112.77,112.52,112.77,3899.0,101.1581,101.3739,101.1491,101.3739,3899.0
2023-06-28 11:10:00,112.78,112.82,112.64,112.69,5783.0,101.3829,101.4188,101.257,101.302,5783.0
2023-06-28 11:15:00,112.72,112.77,112.63,112.73,3311.0,101.3289,101.3739,101.248,101.3379,3311.0
2023-06-28 11:20:00,112.76,112.97,112.76,112.9,8416.0,101.3649,101.5537,101.3649,101.4907,8416.0
2023-06-28 11:25:00,112.86,113.14,112.86,113.14,6473.0,101.4548,101.7065,101.4548,101.7065,6473.0
2023-06-28 11:30:00,113.18,113.18,113.0,113.0,7487.0,101.7425,101.7425,101.5806,101.5806,7487.0
2023-06-28 11:35:00,113.01,113.12,112.99,113.0,5746.0,101.5896,101.6885,101.5717,101.5806,5746.0
2023-06-28 11:40:00,113.03,113.12,113.0,113.01,4438.0,101.6076,101.6885,101.5806,101.5896,4438.0
2023-06-28 11:45:00,113.01,113.05,112.98,112.98,1565.0,101.5896,101.6256,101.5627,101.5627,1565.0
2023-06-28 11:50:00,113.0,113.0,112.82,112.83,1605.0,101.5806,101.5806,101.4188,101.4278,1605.0
2023-06-28 11:55:00,112.85,112.9,112.8,112.9,2901.0,101.4458,101.4907,101.4009,101.4907,2901.0
2023-06-28 12:00:00,112.89,112.94,112.82,112.87,5518.0,101.4818,101.5267,101.4188,101.4638,5518.0
2023-06-28 12:05:00,112.89,112.98,112.88,112.94,4277.0,101.4818,101.5627,101.4728,101.5267,4277.0
2023-06-28 12:10:00,112.95,113.05,112.93,113.0,9050.0,101.5357,101.6256,101.5177,101.5806,9050.0
2023-06-28 12:15:00,113.04,113.19,113.01,113.08,6717.0,101.6166,101.7514,101.5896,101.6526,6717.0
2023-06-28 12:20:00,113.02,113.24,112.99,113.23,4642.0,101.5986,101.7964,101.5717,101.7874,4642.0
2023-06-28 12:25:00,113.24,113.25,113.01,113.05,3168.0,101.7964,101.8054,101.5896,101.6256,3168.0
2023-06-28 12:30:00,112.99,113.04,112.89,113.04,4935.0,101.5717,101.6166,101.4818,101.6166,4935.0
2023-06-28 12:35:00,113.06,113.06,112.81,112.94,20680.0,101.6346,101.6346,101.4098,101.5267,20680.0
2023-06-28 12:40:00,112.94,113.01,112.57,112.64,9216.0,101.5267,101.5896,101.1941,101.257,9216.0
2023-06-28 12:45:00,112.66,112.78,112.61,112.68,7425.0,101.275,101.3829,101.2301,101.293,7425.0
2023-06-28 12:50:00,112.68,112.68,112.4,112.42,4980.0,101.293,101.293,101.0413,101.0593,4980.0
2023-06-28 12:55:00,112.42,112.53,112.36,112.5,5173.0,101.0593,101.1581,101.0053,101.1312,5173.0
2023-06-28 13:00:00,112.5,112.55,112.27,112.3,8218.0,101.1312,101.1761,100.9244,100.9514,8218.0
2023-06-28 13:05:00,112.33,112.39,112.26,112.27,3140.0,100.9784,101.0323,100.9154,100.9244,3140.0
2023-06-28 13:10:00,112.2,112.38,112.18,112.35,6107.0,100.8615,101.0233,100.8435,100.9963,6107.0
2023-06-28 13:15:00,112.35,112.35,112.29,112.32,2009.0,100.9963,100.9963,100.9424,100.9694,2009.0
2023-06-28 13:20:00,112.31,112.52,112.31,112.52,7579.0,100.9604,101.1491,100.9604,101.1491,7579.0
2023-06-28 13:25:00,112.53,112.54,112.4,112.48,5259.0,101.1581,101.1671,101.0413,101.1132,5259.0
2023-06-28 13:30:00,112.48,112.49,112.27,112.31,5077.0,101.1132,101.1222,100.9244,100.9604,5077.0
2023-06-28 13:35:00,112.29,112.34,112.29,112.31,3380.0,100.9424,100.9873,100.9424,100.9604,3380.0
2023-06-28 13:40:00,112.32,112.39,112.19,112.19,4681.0,100.9694,101.0323,100.8525,100.8525,4681.0
2023-06-28 13:45:00,112.2,112.36,112.19,112.28,10149.0,100.8615,101.0053,100.8525,100.9334,10149.0
2023-06-28 13:50:00,112.3,112.36,112.27,112.35,2153.0,100.9514,101.0053,100.9244,100.9963,2153.0
2023-06-28 13:55:00,112.36,112.41,112.27,112.3,2991.0,101.0053,101.0503,100.9244,100.9514,2991.0
2023-06-28 14:00:00,112.33,112.43,112.3,112.33,5283.0,100.9784,101.0682,100.9514,100.9784,5283.0
2023-06-28 14:05:00,112.31,112.31,112.2,112.22,4392.0,100.9604,100.9604,100.8615,100.8795,4392.0
2023-06-28 14:10:00,112.26,112.26,112.2,112.25,3501.0,100.9154,100.9154,100.8615,100.9064,3501.0
2023-06-28 14:15:00,112.25,112.31,112.24,112.28,6209.0,100.9064,100.9604,100.8974,100.9334,6209.0
2023-06-28 14:20:00,112.29,112.3,112.16,112.16,3380.0,100.9424,100.9514,100.8255,100.8255,3380.0
2023-06-28 14:25:00,112.15,112.17,112.11,112.15,2052.0,100.8165,100.8345,100.7806,100.8165,2052.0
2023-06-28 14:30:00,112.15,112.19,112.14,112.15,3610.0,100.8165,100.8525,100.8076,100.8165,3610.0
2023-06-28 14:35:00,112.17,112.17,112.11,112.13,3436.0,100.8345,100.8345,100.7806,100.7986,3436.0
2023-06-28 14:40:00,112.13,112.28,112.13,112.28,4522.0,100.7986,100.9334,100.7986,100.9334,4522.0
2023-06-28 14:45:00,112.22,112.27,112.04,112.04,2134.0,100.8795,100.9244,100.7177,100.7177,2134.0
2023-06-28 14:50:00,112.02,112.08,111.97,112.02,5918.0,100.6997,100.7536,100.6547,100.6997,5918.0
2023-06-28 14:55:00,111.97,111.97,111.78,111.79,2746.0,100.6547,100.6547,100.4839,100.4929,2746.0
2023-06-28 15:00:00,111.8,111.87,111.7,111.72,7278.0,100.5019,100.5648,100.412,100.43,7278.0
2023-06-28 15:05:00,111.72,111.82,111.68,111.74,9387.0,100.43,100.5199,100.394,100.448,9387.0
2023-06-28 15:10:00,111.76,112.05,111.76,112.01,9930.0,100.466,100.7266,100.466,100.6907,9930.0
2023-06-28 15:15:00,112.02,112.1,111.97,112.06,4441.0,100.6997,100.7716,100.6547,100.7356,4441.0
2023-06-28 15:20:00,112.03,112.04,111.94,112.04,4191.0,100.7087,100.7177,100.6278,100.7177,4191.0
2023-06-28 15:25:00,112.04,112.04,111.93,112.0,5158.0,100.7177,100.7177,100.6188,100.6817,5158.0
2023-06-28 15:30:00,112.0,112.11,112.0,112.08,4974.0,100.6817,100.7806,100.6817,100.7536,4974.0
2023-06-28 15:35:00,112.09,112.21,112.06,112.08,9030.0,100.7626,100.8705,100.7356,100.7536,9030.0
2023-06-28 15:40:00,112.09,112.1,112.01,112.02,5273.0,100.7626,100.7716,100.6907,100.6997,5273.0
2023-06-28 15:45:00,112.0,112.27,111.96,112.13,20814.0,100.6817,100.9244,100.6457,100.7986,20814.0
2023-06-28 15:50:00,112.06,112.51,112.04,112.44,25979.0,100.7356,101.1402,100.7177,101.0772,25979.0
2023-06-28 15:55:00,112.45,112.79,112.43,112.78,120155.0,101.0862,101.3919,101.0682,101.3829,120155.0
2023-06-29 09:30:00,112.32,112.39,112.0,112.19,19156.0,100.9694,101.0323,100.6817,100.8525,19156.0
2023-06-29 09:35:00,112.2,112.76,112.19,112.76,6667.0,100.8615,101.3649,100.8525,101.3649,6667.0
2023-06-29 09:40:00,112.99,113.45,112.97,113.45,10158.0,101.5717,101.9852,101.5537,101.9852,10158.0
2023-06-29 09:45:00,113.45,113.45,113.07,113.27,14859.0,101.9852,101.9852,101.6436,101.8234,14859.0
2023-06-29 09:50:00,113.39,113.58,113.34,113.51,12625.0,101.9312,102.102,101.8863,102.0391,12625.0
2023-06-29 09:55:00,113.51,113.68,113.38,113.44,4200.0,102.0391,102.1919,101.9222,101.9762,4200.0
2023-06-29 10:00:00,113.46,113.46,113.09,113.17,4451.0,101.9942,101.9942,101.6615,101.7335,4451.0
2023-06-29 10:05:00,113.21,113.42,113.16,113.34,11175.0,101.7694,101.9582,101.7245,101.8863,11175.0
2023-06-29 10:10:00,113.37,113.37,113.05,113.19,15857.0,101.9133,101.9133,101.6256,101.7514,15857.0
2023-06-29 10:15:00,113.16,113.23,112.8,112.96,7700.0,101.7245,101.7874,101.4009,101.5447,7700.0
2023-06-29 10:20:00,112.93,113.06,112.8,112.8,8959.0,101.5177,101.6346,101.4009,101.4009,8959.0
2023-06-29 10:25:00,112.73,113.04,112.73,113.02,4448.0,101.3379,101.6166,101.3379,101.5986,4448.0
2023-06-29 10:30:00,113.02,113.11,112.97,113.05,9715.0,101.5986,101.6795,101.5537,101.6256,9715.0
2023-06-29 10:35:00,113.02,113.03,112.83,112.83,2695.0,101.5986,101.6076,101.4278,101.4278,2695.0
2023-06-29 10:40:00,112.85,113.01,112.77,113.01,7423.0,101.4458,101.5896,101.3739,101.5896,7423.0
2023-06-29 10:45:00,113.01,113.13,112.92,113.12,6628.0,101.5896,101.6975,101.5087,101.6885,6628.0
2023-06-29 10:50:00,113.15,113.34,113.12,113.15,15066.0,101.7155,101.8863,101.6885,101.7155,15066.0
2023-06-29 10:55:00,113.15,113.22,113.09,113.16,6598.0,101.7155,101.7784,101.6615,101.7245,6598.0
2023-06-29 11:00:00,113.18,113.45,113.16,113.45,17203.0,101.7425,101.9852,101.7245,101.9852,17203.0
2023-06-29 11:05:00,113.42,113.47,113.32,113.36,13648.0,101.9582,102.0031,101.8683,101.9043,13648.0
2023-06-29 11:10:00,113.36,113.43,113.29,113.42,14380.0,101.9043,101.9672,101.8413,101.9582,14380.0
2023-06-29 11:15:00,113.42,113.6,113.34,113.34,27017.0,101.9582,102.12,101.8863,101.8863,27017.0
2023-06-29 11:20:00,113.35,113.35,113.06,113.09,9130.0,101.8953,101.8953,101.6346,101.6615,9130.0
2023-06-29 11:25:00,113.03,113.14,113.01,113.09,5525.0,101.6076,101.7065,101.5896,101.6615,5525.0
2023-06-29 11:30:00,113.09,113.33,113.08,113.28,6237.0,101.6615,101.8773,101.6526,101.8323,6237.0
2023-06-29 11:35:00,113.24,113.24,113.06,113.15,6892.0,101.7964,101.7964,101.6346,101.7155,6892.0
2023-06-29 11:40:00,113.17,113.27,113.15,113.25,2600.0,101.7335,101.8234,101.7155,101.8054,2600.0
2023-06-29 11:45:00,113.27,113.37,113.24,113.37,5692.0,101.8234,101.9133,101.7964,101.9133,5692.0
2023-06-29 11:50:00,113.37,113.63,113.37,113.58,14948.0,101.9133,102.147,101.9133,102.102,14948.0
2023-06-29 11:55:00,113.55,113.55,113.33,113.4,1935.0,102.0751,102.0751,101.8773,101.9402,1935.0
2023-06-29 12:00:00,113.43,113.53,113.37,113.51,14969.0,101.9672,102.0571,101.9133,102.0391,14969.0
2023-06-29 12:05:00,113.55,113.65,113.55,113.62,9477.0,102.0751,102.165,102.0751,102.138,9477.0
2023-06-29 12:10:00,113.63,113.81,113.61,113.81,3801.0,102.147,102.3088,102.129,102.3088,3801.0
2023-06-29 12:15:00,113.83,113.95,113.82,113.95,5828.0,102.3268,102.4346,102.3178,102.4346,5828.0
2023-06-29 12:20:00,113.96,114.15,113.96,114.15,5299.0,102.4436,102.6144,102.4436,102.6144,5299.0
2023-06-29 12:25:00,114.16,114.17,114.05,114.17,5551.0,102.6234,102.6324,102.5245,102.6324,5551.0
2023-06-29 12:30:00,114.18,114.19,114.06,114.19,5335.0,102.6414,102.6504,102.5335,102.6504,5335.0
2023-06-29 12:35:00,114.19,114.41,114.19,114.35,2992.0,102.6504,102.8482,102.6504,102.7942,2992.0
2023-06-29 12:40:00,114.34,114.34,114.16,114.17,2875.0,102.7852,102.7852,102.6234,102.6324,2875.0
2023-06-29 12:45:00,114.18,114.19,114.08,114.16,3720.0,102.6414,102.6504,102.5515,102.6234,3720.0
2023-06-29 12:50:00,114.2,114.31,114.12,114.31,5476.0,102.6594,102.7583,102.5875,102.7583,5476.0
2023-06-29 12:55:00,114.29,114.42,114.19,114.23,3193.0,102.7403,102.8571,102.6504,102.6863,3193.0
2023-06-29 13:00:00,114.28,114.29,114.08,114.09,1934.0,102.7313,102.7403,102.5515,102.5605,1934.0
2023-06-29 13:05:00,114.09,114.1,113.94,114.0,5018.0,102.5605,102.5695,102.4256,102.4796,5018.0
2023-06-29 13:10:00,114.04,114.04,113.95,113.99,2180.0,102.5155,102.5155,102.4346,102.4706,2180.0
2023-06-29 13:15:00,114.03,114.17,114.03,114.07,3288.0,102.5066,102.6324,102.5066,102.5425,3288.0
2023-06-29 13:20:00,114.07,114.1,113.92,113.98,2679.0,102.5425,102.5695,102.4077,102.4616,2679.0
2023-06-29 13:25:00,113.95,114.1,113.95,114.07,2639.0,102.4346,102.5695,102.4346,102.5425,2639.0
2023-06-29 13:30:00,114.1,114.17,114.09,114.1,1914.0,102.5695,102.6324,102.5605,102.5695,1914.0
2023-06-29 13:35:00,114.11,114.18,114.05,114.18,2276.0,102.5785,102.6414,102.5245,102.6414,2276.0
2023-06-29 13:40:00,114.16,114.32,114.16,114.23,6057.0,102.6234,102.7672,102.6234,102.6863,6057.0
2023-06-29 13:45:00,114.25,114.31,114.25,114.29,700.0,102.7043,102.7583,102.7043,102.7403,700.0
2023-06-29 13:50:00,114.25,114.26,114.17,114.17,2240.0,102.7043,102.7133,102.6324,102.6324,2240.0
2023-06-29 13:55:00,114.18,114.19,114.0,114.07,3022.0,102.6414,102.6504,102.4796,102.5425,3022.0
2023-06-29 14:00:00,114.07,114.09,113.97,114.02,2920.0,102.5425,102.5605,102.4526,102.4976,2920.0
2023-06-29 14:05:00,113.97,114.0,113.87,113.9,2605.0,102.4526,102.4796,102.3627,102.3897,2605.0
2023-06-29 14:10:00,113.9,114.09,113.89,114.05,2911.0,102.3897,102.5605,102.3807,102.5245,2911.0
2023-06-29 14:15:00,114.07,114.19,114.0,114.15,4656.0,102.5425,102.6504,102.4796,102.6144,4656.0
2023-06-29 14:20:00,114.15,114.21,114.11,114.16,2252.0,102.6144,102.6684,102.5785,102.6234,2252.0
2023-06-29 14:25:00,114.09,114.2,114.09,114.2,2800.0,102.5605,102.6594,102.5605,102.6594,2800.0
2023-06-29 14:30:00,114.21,114.35,114.21,114.33,3179.0,102.6684,102.7942,102.6684,102.7762,3179.0
2023-06-29 14:35:00,114.37,114.38,114.24,114.24,3042.0,102.8122,102.8212,102.6953,102.6953,3042.0
2023-06-29 14:40:00,114.23,114.3,114.16,114.3,6207.0,102.6863,102.7493,102.6234,102.7493,6207.0
2023-06-29 14:45:00,114.32,114.37,114.29,114.36,6410.0,102.7672,102.8122,102.7403,102.8032,6410.0
2023-06-29 14:50:00,114.34,114.46,114.3,114.46,4140.0,102.7852,102.8931,102.7493,102.8931,4140.0
2023-06-29 14:55:00,114.46,114.56,114.41,114.54,5411.0,102.8931,102.983,102.8482,102.965,5411.0
2023-06-29 15:00:00,114.55,114.6,114.41,114.55,6843.0,102.974,103.019,102.8482,102.974,6843.0
2023-06-29 15:05:00,114.55,114.58,114.48,114.56,3572.0,102.974,103.001,102.9111,102.983,3572.0
2023-06-29 15:10:00,114.55,114.55,114.49,114.49,5093.0,102.974,102.974,102.9201,102.9201,5093.0
2023-06-29 15:15:00,114.51,114.55,114.42,114.42,8821.0,102.938,102.974,102.8571,102.8571,8821.0
2023-06-29 15:20:00,114.44,114.58,114.44,114.55,4174.0,102.8751,103.001,102.8751,102.974,4174.0
2023-06-29 15:25:00,114.57,114.57,114.47,114.47,3764.0,102.992,102.992,102.9021,102.9021,3764.0
2023-06-29 15:30:00,114.47,114.62,114.47,114.49,9862.0,102.9021,103.0369,102.9021,102.9201,9862.0
2023-06-29 15:35:00,114.49,114.54,114.34,114.35,6861.0,102.9201,102.965,102.7852,102.7942,6861.0
2023-06-29 15:40:00,114.34,114.36,114.29,114.3,6449.0,102.7852,102.8032,102.7403,102.7493,6449.0
2023-06-29 15:45:00,114.27,114.41,114.26,114.38,15933.0,102.7223,102.8482,102.7133,102.8212,15933.0
2023-06-29 15:50:00,114.38,114.53,114.38,114.43,26164.0,102.8212,102.956,102.8212,102.8661,26164.0
2023-06-29 15:55:00,114.44,114.76,114.42,114.74,82700.0,102.8751,103.1628,102.8571,103.1448,82700.0
2023-06-30 09:30:00,116.24,116.86,115.75,115.81,73748.0,104.4932,105.0506,104.0527,104.1067,73748.0
2023-06-30 09:35:00,115.77,116.04,115.6,115.66,4885.0,104.0707,104.3134,103.9179,103.9718,4885.0
2023-06-30 09:40:00,115.72,115.77,115.04,115.2,7755.0,104.0258,104.0707,103.4145,103.5583,7755.0
2023-06-30 09:45:00,115.2,115.72,115.0,115.56,17983.0,103.5583,104.0258,103.3785,103.8819,17983.0
2023-06-30 09:50:00,115.61,116.06,115.6,115.93,7948.0,103.9269,104.3314,103.9179,104.2145,7948.0
2023-06-30 09:55:00,115.99,116.41,115.97,115.97,7194.0,104.2685,104.646,104.2505,104.2505,7194.0
2023-06-30 10:00:00,115.97,116.4,115.96,116.31,17056.0,104.2505,104.6371,104.2415,104.5561,17056.0
2023-06-30 10:05:00,116.33,116.33,116.09,116.23,21516.0,104.5741,104.5741,104.3584,104.4842,21516.0
2023-06-30 10:10:00,116.25,116.27,115.5,115.51,16924.0,104.5022,104.5202,103.828,103.837,16924.0
2023-06-30 10:15:00,115.5,115.62,115.34,115.34,17728.0,103.828,103.9359,103.6842,103.6842,17728.0
2023-06-30 10:20:00,115.38,115.55,115.13,115.13,6719.0,103.7201,103.8729,103.4954,103.4954,6719.0
2023-06-30 10:25:00,115.13,115.33,114.98,115.33,12995.0,103.4954,103.6752,103.3606,103.6752,12995.0
2023-06-30 10:30:00,115.36,115.58,115.34,115.41,20499.0,103.7021,103.8999,103.6842,103.7471,20499.0
2023-06-30 10:35:00,115.42,115.46,115.16,115.2,24809.0,103.7561,103.792,103.5224,103.5583,24809.0
2023-06-30 10:40:00,115.19,115.34,115.15,115.34,13239.0,103.5493,103.6842,103.5134,103.6842,13239.0
2023-06-30 10:45:00,115.34,115.34,115.0,115.0,6997.0,103.6842,103.6842,103.3785,103.3785,6997.0
2023-06-30 10:50:00,114.93,115.04,114.76,114.94,10547.0,103.3156,103.4145,103.1628,103.3246,10547.0
2023-06-30 10:55:00,114.94,114.98,114.78,114.95,22348.0,103.3246,103.3606,103.1808,103.3336,22348.0
2023-06-30 11:00:00,114.97,115.06,114.85,114.9,15193.0,103.3516,103.4325,103.2437,103.2886,15193.0
2023-06-30 11:05:00,114.89,114.94,114.63,114.63,14998.0,103.2796,103.3246,103.0459,103.0459,14998.0
2023-06-30 11:10:00,114.7,114.84,114.68,114.75,6310.0,103.1088,103.2347,103.0909,103.1538,6310.0
2023-06-30 11:15:00,114.75,114.82,114.61,114.67,10097.0,103.1538,103.2167,103.0279,103.0819,10097.0
2023-06-30 11:20:00,114.65,114.75,114.56,114.57,8063.0,103.0639,103.1538,102.983,102.992,8063.0
2023-06-30 11:25:00,114.59,114.59,114.4,114.57,13093.0,103.01,103.01,102.8392,102.992,13093.0
2023-06-30 11:30:00,114.61,114.68,114.49,114.5,5035.0,103.0279,103.0909,102.9201,102.9291,5035.0
2023-06-30 11:35:00,114.53,114.66,114.53,114.66,6520.0,102.956,103.0729,102.956,103.0729,6520.0
2023-06-30 11:40:00,114.69,114.85,114.68,114.71,5277.0,103.0999,103.2437,103.0909,103.1178,5277.0
2023-06-30 11:45:00,114.66,114.86,114.62,114.74,7535.0,103.0729,103.2527,103.0369,103.1448,7535.0
2023-06-30 11:50:00,114.73,114.73,114.54,114.55,3912.0,103.1358,103.1358,102.965,102.974,3912.0
2023-06-30 11:55:00,114.55,114.64,114.52,114.64,3150.0,102.974,103.0549,102.947,103.0549,3150.0
2023-06-30 12:00:00,114.7,114.79,114.53,114.59,9488.0,103.1088,103.1898,102.956,103.01,9488.0
2023-06-30 12:05:00,114.59,114.59,114.51,114.55,9462.0,103.01,103.01,102.938,102.974,9462.0
2023-06-30 12:10:00,114.57,114.6,114.47,114.59,16394.0,102.992,103.019,102.9021,103.01,16394.0
2023-06-30 12:15:00,114.59,114.73,114.59,114.66,7756.0,103.01,103.1358,103.01,103.0729,7756.0
2023-06-30 12:20:00,114.66,114.67,114.56,114.62,5810.0,103.0729,103.0819,102.983,103.0369,5810.0
2023-06-30 12:25:00,114.64,114.75,114.57,114.75,6449.0,103.0549,103.1538,102.992,103.1538,6449.0
2023-06-30 12:30:00,114.75,114.81,114.65,114.65,6840.0,103.1538,103.2077,103.0639,103.0639,6840.0
2023-06-30 12:35:00,114.63,114.65,114.53,114.59,9864.0,103.0459,103.0639,102.956,103.01,9864.0
2023-06-30 12:40:00,114.59,114.64,114.51,114.55,14731.0,103.01,103.0549,102.938,102.974,14731.0
2023-06-30 12:45:00,114.54,114.61,114.43,114.43,5232.0,102.965,103.0279,102.8661,102.8661,5232.0
2023-06-30 12:50:00,114.38,114.38,114.22,114.26,4416.0,102.8212,102.8212,102.6774,102.7133,4416.0
2023-06-30 12:55:00,114.28,114.3,114.22,114.27,3493.0,102.7313,102.7493,102.6774,102.7223,3493.0
2023-06-30 13:00:00,114.26,114.32,114.19,114.32,10004.0,102.7133,102.7672,102.6504,102.7672,10004.0
2023-06-30 13:05:00,114.3,114.33,114.27,114.27,5737.0,102.7493,102.7762,102.7223,102.7223,5737.0
2023-06-30 13:10:00,114.27,114.29,114.14,114.14,11112.0,102.7223,102.7403,102.6054,102.6054,11112.0
2023-06-30 13:15:00,114.14,114.35,114.11,114.32,8175.0,102.6054,102.7942,102.5785,102.7672,8175.0
2023-06-30 13:20:00,114.33,114.49,114.32,114.48,7559.0,102.7762,102.9201,102.7672,102.9111,7559.0
2023-06-30 13:25:00,114.5,114.54,114.46,114.5,10412.0,102.9291,102.965,102.8931,102.9291,10412.0
2023-06-30 13:30:00,114.51,114.62,114.51,114.58,5708.0,102.938,103.0369,102.938,103.001,5708.0
2023-06-30 13:35:00,114.55,114.55,114.32,114.32,11526.0,102.974,102.974,102.7672,102.7672,11526.0
2023-06-30 13:40:00,114.31,114.33,114.17,114.22,6057.0,102.7583,102.7762,102.6324,102.6774,6057.0
2023-06-30 13:45:00,114.2,114.34,114.2,114.32,5760.0,102.6594,102.7852,102.6594,102.7672,5760.0
2023-06-30 13:50:00,114.32,114.35,114.26,114.35,5422.0,102.7672,102.7942,102.7133,102.7942,5422.0
2023-06-30 13:55:00,114.39,114.44,114.37,114.39,5072.0,102.8302,102.8751,102.8122,102.8302,5072.0
2023-06-30 14:00:00,114.39,114.46,114.2,114.2,9179.0,102.8302,102.8931,102.6594,102.6594,9179.0
2023-06-30 14:05:00,114.2,114.29,114.13,114.29,8718.0,102.6594,102.7403,102.5964,102.7403,8718.0
2023-06-30 14:10:00,114.26,114.28,114.18,114.25,6423.0,102.7133,102.7313,102.6414,102.7043,6423.0
2023-06-30 14:15:00,114.25,114.25,114.08,114.08,5924.0,102.7043,102.7043,102.5515,102.5515,5924.0
2023-06-30 14:20:00,114.09,114.09,113.95,113.97,9367.0,102.5605,102.5605,102.4346,102.4526,9367.0
2023-06-30 14:25:00,113.96,114.15,113.96,114.11,12028.0,102.4436,102.6144,102.4436,102.5785,12028.0
2023-06-30 14:30:00,114.12,114.28,114.12,114.23,12667.0,102.5875,102.7313,102.5875,102.6863,12667.0
2023-06-30 14:35:00,114.2,114.23,114.13,114.23,6873.0,102.6594,102.6863,102.5964,102.6863,6873.0
2023-06-30 14:40:00,114.21,114.25,114.15,114.21,8605.0,102.6684,102.7043,102.6144,102.6684,8605.0
2023-06-30 14:45:00,114.17,114.28,114.15,114.21,25832.0,102.6324,102.7313,102.6144,102.6684,25832.0
2023-06-30 14:50:00,114.24,114.24,114.07,114.15,13679.0,102.6953,102.6953,102.5425,102.6144,13679.0
2023-06-30 14:55:00,114.17,114.19,114.09,114.19,9256.0,102.6324,102.6504,102.5605,102.6504,9256.0
2023-06-30 15:00:00,114.19,114.34,114.17,114.22,9296.0,102.6504,102.7852,102.6324,102.6774,9296.0
2023-06-30 15:05:00,114.23,114.24,114.07,114.07,6519.0,102.6863,102.6953,102.5425,102.5425,6519.0
2023-06-30 15:10:00,114.07,114.18,114.03,114.14,23252.0,102.5425,102.6414,102.5066,102.6054,23252.0
2023-06-30 15:15:00,114.15,114.34,114.15,114.3,9899.0,102.6144,102.7852,102.6144,102.7493,9899.0
2023-06-30 15:20:00,114.29,114.29,114.13,114.15,6088.0,102.7403,102.7403,102.5964,102.6144,6088.0
2023-06-30 15:25:00,114.14,114.22,114.09,114.19,8019.0,102.6054,102.6774,102.5605,102.6504,8019.0
2023-06-30 15:30:00,114.17,114.18,114.08,114.1,12941.0,102.6324,102.6414,102.5515,102.5695,12941.0
2023-06-30 15:35:00,114.1,114.21,114.04,114.18,18915.0,102.5695,102.6684,102.5155,102.6414,18915.0
2023-06-30 15:40:00,114.19,114.47,114.19,114.34,27156.0,102.6504,102.9021,102.6504,102.7852,27156.0
2023-06-30 15:45:00,114.34,114.83,114.33,114.7,22601.0,102.7852,103.2257,102.7762,103.1088,22601.0
2023-06-30 15:50:00,114.74,115.3,114.74,115.26,29527.0,103.1448,103.6482,103.1448,103.6123,29527.0
2023-06-30 15:55:00,115.34,115.8,115.34,115.47,206884.0,103.6842,104.0977,103.6842,103.801,206884.0
2023-07-03 09:30:00,115.09,116.02,114.99,116.02,63931.0,103.4594,104.2955,103.3695,104.2955,63931.0
2023-07-03 09:35:00,116.02,116.46,115.96,116.31,11314.0,104.2955,104.691,104.2415,104.5561,11314.0
2023-07-03 09:40:00,116.32,116.68,116.11,116.67,8069.0,104.5651,104.8888,104.3764,104.8798,8069.0
2023-07-03 09:45:00,116.78,116.81,116.17,116.2,11983.0,104.9787,105.0056,104.4303,104.4573,11983.0
2023-07-03 09:50:00,116.22,116.26,115.87,115.94,9581.0,104.4752,104.5112,104.1606,104.2235,9581.0
2023-07-03 09:55:00,115.97,116.15,115.94,115.99,6009.0,104.2505,104.4123,104.2235,104.2685,6009.0
2023-07-03 10:00:00,116.0,116.63,115.89,116.53,12737.0,104.2775,104.8438,104.1786,104.7539,12737.0
2023-07-03 10:05:00,116.55,116.8,116.47,116.54,16064.0,104.7719,104.9966,104.7,104.7629,16064.0
2023-07-03 10:10:00,116.54,116.64,116.37,116.64,10398.0,104.7629,104.8528,104.6101,104.8528,10398.0
2023-07-03 10:15:00,116.66,116.87,116.6,116.81,29107.0,104.8708,105.0596,104.8168,105.0056,29107.0
2023-07-03 10:20:00,116.84,116.99,116.65,116.65,13168.0,105.0326,105.1674,104.8618,104.8618,13168.0
2023-07-03 10:25:00,116.59,117.0,116.55,116.98,8542.0,104.8079,105.1764,104.7719,105.1584,8542.0
2023-07-03 10:30:00,116.97,117.09,116.89,117.08,13185.0,105.1494,105.2573,105.0775,105.2483,13185.0
2023-07-03 10:35:00,117.08,117.1,116.92,117.0,7060.0,105.2483,105.2663,105.1045,105.1764,7060.0
2023-07-03 10:40:00,116.98,117.14,116.92,117.0,14681.0,105.1584,105.3023,105.1045,105.1764,14681.0
2023-07-03 10:45:00,117.0,117.1,116.88,116.99,13883.0,105.1764,105.2663,105.0685,105.1674,13883.0
2023-07-03 10:50:00,117.0,117.05,116.72,117.01,5591.0,105.1764,105.2214,104.9247,105.1854,5591.0
2023-07-03 10:55:00,116.97,117.04,116.88,116.92,7582.0,105.1494,105.2124,105.0685,105.1045,7582.0
2023-07-03 11:00:00,116.9,117.27,116.89,117.23,13527.0,105.0865,105.4191,105.0775,105.3832,13527.0
2023-07-03 11:05:00,117.2,117.37,117.17,117.33,4991.0,105.3562,105.509,105.3292,105.4731,4991.0
2023-07-03 11:10:00,117.35,117.35,117.14,117.28,7269.0,105.491,105.491,105.3023,105.4281,7269.0
2023-07-03 11:15:00,117.28,117.3,117.11,117.28,5650.0,105.4281,105.4461,105.2753,105.4281,5650.0
2023-07-03 11:20:00,117.26,117.32,117.25,117.27,6726.0,105.4101,105.4641,105.4012,105.4191,6726.0
2023-07-03 11:25:00,117.32,117.56,117.3,117.56,9041.0,105.4641,105.6798,105.4461,105.6798,9041.0
2023-07-03 11:30:00,117.54,117.71,117.46,117.64,7759.0,105.6618,105.8147,105.5899,105.7517,7759.0
2023-07-03 11:35:00,117.6,117.63,117.38,117.41,6355.0,105.7158,105.7428,105.518,105.545,6355.0
2023-07-03 11:40:00,117.42,117.55,117.31,117.5,11518.0,105.554,105.6708,105.4551,105.6259,11518.0
2023-07-03 11:45:00,117.5,117.62,117.46,117.56,8977.0,105.6259,105.7338,105.5899,105.6798,8977.0
2023-07-03 11:50:00,117.59,117.73,117.58,117.7,7404.0,105.7068,105.8326,105.6978,105.8057,7404.0
2023-07-03 11:55:00,117.72,117.73,117.47,117.5,8226.0,105.8237,105.8326,105.5989,105.6259,8226.0
2023-07-03 12:00:00,117.47,117.5,117.33,117.38,11538.0,105.5989,105.6259,105.4731,105.518,11538.0
2023-07-03 12:05:00,117.36,117.54,117.26,117.54,5701.0,105.5,105.6618,105.4101,105.6618,5701.0
2023-07-03 12:10:00,117.59,117.59,117.34,117.36,4934.0,105.7068,105.7068,105.4821,105.5,4934.0
2023-07-03 12:15:00,117.38,117.38,117.11,117.13,4959.0,105.518,105.518,105.2753,105.2933,4959.0
2023-07-03 12:20:00,117.19,117.24,117.11,117.11,6827.0,105.3472,105.3922,105.2753,105.2753,6827.0
2023-07-03 12:25:00,117.11,117.15,117.04,117.15,4183.0,105.2753,105.3113,105.2124,105.3113,4183.0
2023-07-03 12:30:00,117.12,117.14,116.92,117.01,10909.0,105.2843,105.3023,105.1045,105.1854,10909.0
2023-07-03 12:35:00,117.0,117.04,116.86,117.04,8471.0,105.1764,105.2124,105.0506,105.2124,8471.0
2023-07-03 12:40:00,117.05,117.09,116.97,116.97,15886.0,105.2214,105.2573,105.1494,105.1494,15886.0
2023-07-03 12:45:00,116.93,116.99,116.82,116.98,16710.0,105.1135,105.1674,105.0146,105.1584,16710.0
2023-07-03 12:50:00,116.98,117.13,116.98,117.05,19942.0,105.1584,105.2933,105.1584,105.2214,19942.0
2023-07-03 12:55:00,117.06,117.16,117.0,117.05,41226.0,105.2304,105.3202,105.1764,105.2214,41226.0
2023-07-05 09:30:00,116.35,116.46,115.8,116.04,32444.0,104.5921,104.691,104.0977,104.3134,32444.0
2023-07-05 09:35:00,116.07,116.22,115.56,116.22,19820.0,104.3404,104.4752,103.8819,104.4752,19820.0
2023-07-05 09:40:00,116.22,116.23,115.72,116.1,10416.0,104.4752,104.4842,104.0258,104.3674,10416.0
2023-07-05 09:45:00,116.12,116.61,116.06,116.61,7598.0,104.3853,104.8258,104.3314,104.8258,7598.0
2023-07-05 09:50:00,116.68,116.95,116.67,116.76,14253.0,104.8888,105.1315,104.8798,104.9607,14253.0
2023-07-05 09:55:00,116.83,117.12,116.65,117.12,18614.0,105.0236,105.2843,104.8618,105.2843,18614.0
2023-07-05 10:00:00,117.12,117.42,117.04,117.33,15652.0,105.2843,105.554,105.2124,105.4731,15652.0
2023-07-05 10:05:00,117.36,117.45,117.14,117.29,21619.0,105.5,105.5809,105.3023,105.4371,21619.0
2023-07-05 10:10:00,117.24,117.51,117.24,117.48,9269.0,105.3922,105.6349,105.3922,105.6079,9269.0
2023-07-05 10:15:00,117.51,117.68,117.35,117.68,14724.0,105.6349,105.7877,105.491,105.7877,14724.0
2023-07-05 10:20:00,117.66,117.75,117.16,117.29,16731.0,105.7697,105.8506,105.3202,105.4371,16731.0
2023-07-05 10:25:00,117.29,117.52,117.28,117.52,6064.0,105.4371,105.6439,105.4281,105.6439,6064.0
2023-07-05 10:30:00,117.52,117.72,117.52,117.72,9166.0,105.6439,105.8237,105.6439,105.8237,9166.0
2023-07-05 10:35:00,117.68,117.75,117.53,117.75,7454.0,105.7877,105.8506,105.6529,105.8506,7454.0
2023-07-05 10:40:00,117.77,117.95,117.77,117.94,6378.0,105.8686,106.0304,105.8686,106.0214,6378.0
2023-07-05 10:45:00,117.89,117.97,117.88,117.9,5882.0,105.9765,106.0484,105.9675,105.9855,5882.0
2023-07-05 10:50:00,117.88,118.37,117.88,118.36,9984.0,105.9675,106.408,105.9675,106.399,9984.0
2023-07-05 10:55:00,118.37,118.6,118.33,118.41,15570.0,106.408,106.6147,106.372,106.4439,15570.0
2023-07-05 11:00:00,118.35,118.64,118.35,118.6,8445.0,106.39,106.6507,106.39,106.6147,8445.0
2023-07-05 11:05:00,118.6,118.61,118.41,118.47,7304.0,106.6147,106.6237,106.4439,106.4979,7304.0
2023-07-05 11:10:00,118.41,118.62,118.34,118.6,7730.0,106.4439,106.6327,106.381,106.6147,7730.0
2023-07-05 11:15:00,118.57,118.59,118.4,118.4,8015.0,106.5878,106.6057,106.4349,106.4349,8015.0
2023-07-05 11:20:00,118.4,118.59,118.39,118.59,7146.0,106.4349,106.6057,106.4259,106.6057,7146.0
2023-07-05 11:25:00,118.58,118.73,118.58,118.61,9553.0,106.5967,106.7316,106.5967,106.6237,9553.0
2023-07-05 11:30:00,118.63,118.81,118.62,118.63,6705.0,106.6417,106.8035,106.6327,106.6417,6705.0
2023-07-05 11:35:00,118.66,118.71,118.48,118.54,8216.0,106.6687,106.7136,106.5069,106.5608,8216.0
2023-07-05 11:40:00,118.56,118.57,118.46,118.52,4802.0,106.5788,106.5878,106.4889,106.5428,4802.0
2023-07-05 11:45:00,118.55,118.55,118.27,118.3,4498.0,106.5698,106.5698,106.3181,106.345,4498.0
2023-07-05 11:50:00,118.32,118.41,118.25,118.39,11364.0,106.363,106.4439,106.3001,106.4259,11364.0
2023-07-05 11:55:00,118.37,118.56,118.31,118.56,5283.0,106.408,106.5788,106.354,106.5788,5283.0
2023-07-05 12:00:00,118.56,118.6,118.41,118.48,6660.0,106.5788,106.6147,106.4439,106.5069,6660.0
2023-07-05 12:05:00,118.46,118.51,118.41,118.51,1671.0,106.4889,106.5338,106.4439,106.5338,1671.0
2023-07-05 12:10:00,118.48,118.48,118.35,118.41,13164.0,106.5069,106.5069,106.39,106.4439,13164.0
2023-07-05 12:15:00,118.44,118.54,118.33,118.5,10155.0,106.4709,106.5608,106.372,106.5248,10155.0
2023-07-05 12:20:00,118.52,118.67,118.48,118.66,10603.0,106.5428,106.6777,106.5069,106.6687,10603.0
2023-07-05 12:25:00,118.65,118.76,118.52,118.72,19815.0,106.6597,106.7586,106.5428,106.7226,19815.0
2023-07-05 12:30:00,118.72,118.8,118.6,118.63,19708.0,106.7226,106.7945,106.6147,106.6417,19708.0
2023-07-05 12:35:00,118.62,118.62,118.37,118.58,14134.0,106.6327,106.6327,106.408,106.5967,14134.0
2023-07-05 12:40:00,118.58,118.6,118.47,118.58,6301.0,106.5967,106.6147,106.4979,106.5967,6301.0
2023-07-05 12:45:00,118.56,118.86,118.55,118.83,15056.0,106.5788,106.8485,106.5698,106.8215,15056.0
2023-07-05 12:50:00,118.83,118.85,118.75,118.75,10345.0,106.8215,106.8395,106.7496,106.7496,10345.0
2023-07-05 12:55:00,118.78,118.82,118.72,118.82,6658.0,106.7765,106.8125,106.7226,106.8125,6658.0
2023-07-05 13:00:00,118.84,118.85,118.52,118.52,7259.0,106.8305,106.8395,106.5428,106.5428,7259.0
2023-07-05 13:05:00,118.54,118.55,118.46,118.46,11003.0,106.5608,106.5698,106.4889,106.4889,11003.0
2023-07-05 13:10:00,118.36,118.43,118.32,118.41,14364.0,106.399,106.4619,106.363,106.4439,14364.0
2023-07-05 13:15:00,118.42,118.49,118.37,118.49,4587.0,106.4529,106.5158,106.408,106.5158,4587.0
2023-07-05 13:20:00,118.48,118.56,118.45,118.47,9617.0,106.5069,106.5788,106.4799,106.4979,9617.0
2023-07-05 13:25:00,118.47,118.57,118.45,118.54,5064.0,106.4979,106.5878,106.4799,106.5608,5064.0
2023-07-05 13:30:00,118.53,118.55,118.49,118.55,4377.0,106.5518,106.5698,106.5158,106.5698,4377.0
2023-07-05 13:35:00,118.56,118.71,118.56,118.63,6375.0,106.5788,106.7136,106.5788,106.6417,6375.0
2023-07-05 13:40:00,118.64,118.8,118.63,118.78,3676.0,106.6507,106.7945,106.6417,106.7765,3676.0
2023-07-05 13:45:00,118.81,118.93,118.8,118.84,6906.0,106.8035,106.9114,106.7945,106.8305,6906.0
2023-07-05 13:50:00,118.83,118.92,118.8,118.85,7998.0,106.8215,106.9024,106.7945,106.8395,7998.0
2023-07-05 13:55:00,118.88,119.02,118.88,119.02,6838.0,106.8664,106.9923,106.8664,106.9923,6838.0
2023-07-05 14:00:00,118.99,119.0,118.88,118.98,14698.0,106.9653,106.9743,106.8664,106.9563,14698.0
2023-07-05 14:05:00,119.0,119.0,118.76,118.76,18923.0,106.9743,106.9743,106.7586,106.7586,18923.0
2023-07-05 14:10:00,118.73,118.73,118.64,118.67,5422.0,106.7316,106.7316,106.6507,106.6777,5422.0
2023-07-05 14:15:00,118.65,118.65,118.49,118.55,7919.0,106.6597,106.6597,106.5158,106.5698,7919.0
2023-07-05 14:20:00,118.51,118.51,118.36,118.37,7190.0,106.5338,106.5338,106.399,106.408,7190.0
2023-07-05 14:25:00,118.32,118.45,118.3,118.32,7938.0,106.363,106.4799,106.345,106.363,7938.0
2023-07-05 14:30:00,118.29,118.45,118.28,118.45,6362.0,106.3361,106.4799,106.3271,106.4799,6362.0
2023-07-05 14:35:00,118.45,118.61,118.39,118.53,9878.0,106.4799,106.6237,106.4259,106.5518,9878.0
2023-07-05 14:40:00,118.55,118.65,118.53,118.65,4271.0,106.5698,106.6597,106.5518,106.6597,4271.0
2023-07-05 14:45:00,118.65,118.69,118.63,118.68,5758.0,106.6597,106.6956,106.6417,106.6866,5758.0
2023-07-05 14:50:00,118.67,118.75,118.63,118.65,13021.0,106.6777,106.7496,106.6417,106.6597,13021.0
2023-07-05 14:55:00,118.63,118.75,118.63,118.71,15247.0,106.6417,106.7496,106.6417,106.7136,15247.0
2023-07-05 15:00:00,118.71,118.75,118.62,118.75,6680.0,106.7136,106.7496,106.6327,106.7496,6680.0
2023-07-05 15:05:00,118.74,118.75,118.62,118.7,6359.0,106.7406,106.7496,106.6327,106.7046,6359.0
2023-07-05 15:10:00,118.7,118.73,118.56,118.57,7444.0,106.7046,106.7316,106.5788,106.5878,7444.0
2023-07-05 15:15:00,118.56,118.56,118.32,118.34,15235.0,106.5788,106.5788,106.363,106.381,15235.0
2023-07-05 15:20:00,118.33,118.36,118.29,118.33,13722.0,106.372,106.399,106.3361,106.372,13722.0
2023-07-05 15:25:00,118.33,118.62,118.29,118.55,14481.0,106.372,106.6327,106.3361,106.5698,14481.0
2023-07-05 15:30:00,118.53,118.53,118.31,118.37,9397.0,106.5518,106.5518,106.354,106.408,9397.0
2023-07-05 15:35:00,118.37,118.4,118.25,118.29,13199.0,106.408,106.4349,106.3001,106.3361,13199.0
2023-07-05 15:40:00,118.27,118.41,118.23,118.3,11869.0,106.3181,106.4439,106.2821,106.345,11869.0
2023-07-05 15:45:00,118.28,118.46,118.27,118.46,16810.0,106.3271,106.4889,106.3181,106.4889,16810.0
2023-07-05 15:50:00,118.42,118.53,118.35,118.39,26750.0,106.4529,106.5518,106.39,106.4259,26750.0
2023-07-05 15:55:00,118.35,118.44,118.2,118.21,71772.0,106.39,106.4709,106.2552,106.2641,71772.0
2023-07-06 09:30:00,117.64,118.2,117.24,117.7,54609.0,105.7517,106.2552,105.3922,105.8057,54609.0
2023-07-06 09:35:00,117.59,117.71,116.68,117.03,33117.0,105.7068,105.8147,104.8888,105.2034,33117.0
2023-07-06 09:40:00,117.01,117.6,116.87,117.54,12444.0,105.1854,105.7158,105.0596,105.6618,12444.0
2023-07-06 09:45:00,117.54,117.91,117.12,117.67,10654.0,105.6618,105.9945,105.2843,105.7787,10654.0
2023-07-06 09:50:00,117.72,118.12,117.66,118.09,8107.0,105.8237,106.1832,105.7697,106.1563,8107.0
2023-07-06 09:55:00,118.01,118.05,117.39,117.49,11402.0,106.0844,106.1203,105.527,105.6169,11402.0
2023-07-06 10:00:00,117.41,117.5,117.27,117.36,11094.0,105.545,105.6259,105.4191,105.5,11094.0
2023-07-06 10:05:00,117.42,117.53,117.0,117.02,7815.0,105.554,105.6529,105.1764,105.1944,7815.0
2023-07-06 10:10:00,117.03,117.2,116.95,117.2,8523.0,105.2034,105.3562,105.1315,105.3562,8523.0
2023-07-06 10:15:00,117.2,117.2,116.91,116.95,11365.0,105.3562,105.3562,105.0955,105.1315,11365.0
2023-07-06 10:20:00,116.98,117.29,116.98,117.13,9491.0,105.1584,105.4371,105.1584,105.2933,9491.0
2023-07-06 10:25:00,117.11,117.14,116.96,117.0,13655.0,105.2753,105.3023,105.1405,105.1764,13655.0
2023-07-06 10:30:00,116.97,117.26,116.85,117.26,10551.0,105.1494,105.4101,105.0416,105.4101,10551.0
2023-07-06 10:35:00,117.27,117.41,116.87,116.88,15524.0,105.4191,105.545,105.0596,105.0685,15524.0
2023-07-06 10:40:00,116.84,117.03,116.77,117.01,5994.0,105.0326,105.2034,104.9697,105.1854,5994.0
2023-07-06 10:45:00,116.99,117.14,116.94,116.97,8747.0,105.1674,105.3023,105.1225,105.1494,8747.0
2023-07-06 10:50:00,116.98,117.2,116.87,117.12,12985.0,105.1584,105.3562,105.0596,105.2843,12985.0
2023-07-06 10:55:00,117.12,117.2,117.02,117.08,10465.0,105.2843,105.3562,105.1944,105.2483,10465.0
2023-07-06 11:00:00,117.11,117.13,116.95,116.98,8276.0,105.2753,105.2933,105.1315,105.1584,8276.0
2023-07-06 11:05:00,116.95,117.12,116.95,116.95,18148.0,105.1315,105.2843,105.1315,105.1315,18148.0
2023-07-06 11:10:00,117.0,117.23,116.86,117.13,9173.0,105.1764,105.3832,105.0506,105.2933,9173.0
2023-07-06 11:15:00,117.17,117.24,117.02,117.02,7501.0,105.3292,105.3922,105.1944,105.1944,7501.0
2023-07-06 11:20:00,117.04,117.24,117.03,117.21,7956.0,105.2124,105.3922,105.2034,105.3652,7956.0
2023-07-06 11:25:00,117.22,117.29,116.97,117.06,10099.0,105.3742,105.4371,105.1494,105.2304,10099.0
2023-07-06 11:30:00,117.04,117.23,117.04,117.13,8824.0,105.2124,105.3832,105.2124,105.2933,8824.0
2023-07-06 11:35:00,117.19,117.26,117.04,117.11,6242.0,105.3472,105.4101,105.2124,105.2753,6242.0
2023-07-06 11:40:00,117.09,117.29,117.08,117.25,6379.0,105.2573,105.4371,105.2483,105.4012,6379.0
2023-07-06 11:45:00,117.27,117.3,117.14,117.3,8458.0,105.4191,105.4461,105.3023,105.4461,8458.0
2023-07-06 11:50:00,117.34,117.64,117.34,117.63,4781.0,105.4821,105.7517,105.4821,105.7428,4781.0
2023-07-06 11:55:00,117.65,117.92,117.65,117.88,4868.0,105.7607,106.0034,105.7607,105.9675,4868.0
2023-07-06 12:00:00,117.91,117.98,117.87,117.97,4087.0,105.9945,106.0574,105.9585,106.0484,4087.0
2023-07-06 12:05:00,117.98,118.09,117.95,118.06,10472.0,106.0574,106.1563,106.0304,106.1293,10472.0
2023-07-06 12:10:00,118.07,118.18,118.07,118.14,10680.0,106.1383,106.2372,106.1383,106.2012,10680.0
2023-07-06 12:15:00,118.15,118.19,118.06,118.07,5499.0,106.2102,106.2462,106.1293,106.1383,5499.0
2023-07-06 12:20:00,118.1,118.35,118.1,118.34,8441.0,106.1653,106.39,106.1653,106.381,8441.0
2023-07-06 12:25:00,118.33,118.33,118.11,118.11,6396.0,106.372,106.372,106.1742,106.1742,6396.0
2023-07-06 12:30:00,118.07,118.13,118.03,118.11,5289.0,106.1383,106.1922,106.1023,106.1742,5289.0
2023-07-06 12:35:00,118.13,118.17,118.01,118.04,4537.0,106.1922,106.2282,106.0844,106.1113,4537.0
2023-07-06 12:40:00,118.04,118.25,118.03,118.13,4479.0,106.1113,106.3001,106.1023,106.1922,4479.0
2023-07-06 12:45:00,118.15,118.3,118.14,118.25,4944.0,106.2102,106.345,106.2012,106.3001,4944.0
2023-07-06 12:50:00,118.27,118.29,118.14,118.16,3777.0,106.3181,106.3361,106.2012,106.2192,3777.0
2023-07-06 12:55:00,118.16,118.23,118.16,118.21,3941.0,106.2192,106.2821,106.2192,106.2641,3941.0
2023-07-06 13:00:00,118.2,118.21,118.03,118.13,6299.0,106.2552,106.2641,106.1023,106.1922,6299.0
2023-07-06 13:05:00,118.17,118.23,118.17,118.21,3821.0,106.2282,106.2821,106.2282,106.2641,3821.0
2023-07-06 13:10:00,118.21,118.28,118.19,118.19,6047.0,106.2641,106.3271,106.2462,106.2462,6047.0
2023-07-06 13:15:00,118.21,118.22,118.12,118.12,3968.0,106.2641,106.2731,106.1832,106.1832,3968.0
2023-07-06 13:20:00,118.12,118.37,118.12,118.34,4723.0,106.1832,106.408,106.1832,106.381,4723.0
2023-07-06 13:25:00,118.34,118.35,118.2,118.28,3790.0,106.381,106.39,106.2552,106.3271,3790.0
2023-07-06 13:30:00,118.33,118.43,118.33,118.41,3358.0,106.372,106.4619,106.372,106.4439,3358.0
2023-07-06 13:35:00,118.43,118.43,118.31,118.34,4794.0,106.4619,106.4619,106.354,106.381,4794.0
2023-07-06 13:40:00,118.36,118.41,118.34,118.34,2851.0,106.399,106.4439,106.381,106.381,2851.0
2023-07-06 13:45:00,118.32,118.43,118.26,118.42,3847.0,106.363,106.4619,106.3091,106.4529,3847.0
2023-07-06 13:50:00,118.43,118.51,118.42,118.5,4726.0,106.4619,106.5338,106.4529,106.5248,4726.0
2023-07-06 13:55:00,118.48,118.59,118.46,118.57,7848.0,106.5069,106.6057,106.4889,106.5878,7848.0
2023-07-06 14:00:00,118.62,118.62,118.45,118.49,6293.0,106.6327,106.6327,106.4799,106.5158,6293.0
2023-07-06 14:05:00,118.51,118.57,118.44,118.47,4973.0,106.5338,106.5878,106.4709,106.4979,4973.0
2023-07-06 14:10:00,118.5,118.65,118.49,118.58,6487.0,106.5248,106.6597,106.5158,106.5967,6487.0
2023-07-06 14:15:00,118.57,118.57,118.46,118.47,3697.0,106.5878,106.5878,106.4889,106.4979,3697.0
2023-07-06 14:20:00,118.48,118.48,118.37,118.44,3831.0,106.5069,106.5069,106.408,106.4709,3831.0
2023-07-06 14:25:00,118.43,118.52,118.43,118.5,8653.0,106.4619,106.5428,106.4619,106.5248,8653.0
2023-07-06 14:30:00,118.51,118.55,118.47,118.54,7111.0,106.5338,106.5698,106.4979,106.5608,7111.0
2023-07-06 14:35:00,118.54,118.54,118.39,118.49,6568.0,106.5608,106.5608,106.4259,106.5158,6568.0
2023-07-06 14:40:00,118.49,118.61,118.48,118.59,6024.0,106.5158,106.6237,106.5069,106.6057,6024.0
2023-07-06 14:45:00,118.59,118.69,118.58,118.63,9064.0,106.6057,106.6956,106.5967,106.6417,9064.0
2023-07-06 14:50:00,118.64,118.75,118.63,118.74,4692.0,106.6507,106.7496,106.6417,106.7406,4692.0
2023-07-06 14:55:00,118.72,118.76,118.69,118.71,4968.0,106.7226,106.7586,106.6956,106.7136,4968.0
2023-07-06 15:00:00,118.73,118.79,118.7,118.73,7819.0,106.7316,106.7855,106.7046,106.7316,7819.0
2023-07-06 15:05:00,118.74,118.87,118.73,118.76,9222.0,106.7406,106.8574,106.7316,106.7586,9222.0
2023-07-06 15:10:00,118.77,118.77,118.64,118.65,9988.0,106.7675,106.7675,106.6507,106.6597,9988.0
2023-07-06 15:15:00,118.67,118.86,118.65,118.77,7753.0,106.6777,106.8485,106.6597,106.7675,7753.0
2023-07-06 15:20:00,118.78,118.88,118.77,118.86,3962.0,106.7765,106.8664,106.7675,106.8485,3962.0
2023-07-06 15:25:00,118.88,118.9,118.67,118.75,17530.0,106.8664,106.8844,106.6777,106.7496,17530.0
2023-07-06 15:30:00,118.75,118.81,118.69,118.75,19985.0,106.7496,106.8035,106.6956,106.7496,19985.0
2023-07-06 15:35:00,118.75,118.9,118.74,118.77,30814.0,106.7496,106.8844,106.7406,106.7675,30814.0
2023-07-06 15:40:00,118.75,118.78,118.67,118.76,21443.0,106.7496,106.7765,106.6777,106.7586,21443.0
2023-07-06 15:45:00,118.75,118.8,118.61,118.76,35912.0,106.7496,106.7945,106.6237,106.7586,35912.0
2023-07-06 15:50:00,118.77,119.01,118.76,118.92,57128.0,106.7675,106.9833,106.7586,106.9024,57128.0
2023-07-06 15:55:00,118.92,119.22,118.91,119.11,140028.0,106.9024,107.1721,106.8934,107.0732,140028.0
2023-07-07 09:30:00,118.09,118.8,118.04,118.5,24108.0,106.1563,106.7945,106.1113,106.5248,24108.0
2023-07-07 09:35:00,118.5,118.63,118.16,118.17,7352.0,106.5248,106.6417,106.2192,106.2282,7352.0
2023-07-07 09:40:00,118.07,118.67,117.87,118.67,6693.0,106.1383,106.6777,105.9585,106.6777,6693.0
2023-07-07 09:45:00,118.68,118.76,118.27,118.48,6053.0,106.6866,106.7586,106.3181,106.5069,6053.0
2023-07-07 09:50:00,118.59,118.83,118.39,118.57,7460.0,106.6057,106.8215,106.4259,106.5878,7460.0
2023-07-07 09:55:00,118.52,118.77,118.48,118.77,5055.0,106.5428,106.7675,106.5069,106.7675,5055.0
2023-07-07 10:00:00,118.78,118.92,118.52,118.54,10810.0,106.7765,106.9024,106.5428,106.5608,10810.0
2023-07-07 10:05:00,118.57,118.59,118.3,118.59,6728.0,106.5878,106.6057,106.345,106.6057,6728.0
2023-07-07 10:10:00,118.59,118.87,118.54,118.87,3962.0,106.6057,106.8574,106.5608,106.8574,3962.0
2023-07-07 10:15:00,118.84,118.84,118.56,118.72,4287.0,106.8305,106.8305,106.5788,106.7226,4287.0
2023-07-07 10:20:00,118.77,119.01,118.76,118.93,5989.0,106.7675,106.9833,106.7586,106.9114,5989.0
2023-07-07 10:25:00,118.97,118.97,118.75,118.78,2577.0,106.9473,106.9473,106.7496,106.7765,2577.0
2023-07-07 10:30:00,118.67,118.71,118.54,118.65,5676.0,106.6777,106.7136,106.5608,106.6597,5676.0
2023-07-07 10:35:00,118.68,119.0,118.68,118.97,4500.0,106.6866,106.9743,106.6866,106.9473,4500.0
2023-07-07 10:40:00,118.92,119.08,118.91,118.99,5547.0,106.9024,107.0462,106.8934,106.9653,5547.0
2023-07-07 10:45:00,118.93,119.07,118.89,118.93,8264.0,106.9114,107.0372,106.8754,106.9114,8264.0
2023-07-07 10:50:00,118.94,119.05,118.94,119.01,4858.0,106.9204,107.0193,106.9204,106.9833,4858.0
2023-07-07 10:55:00,119.05,119.15,118.96,118.98,4155.0,107.0193,107.1091,106.9383,106.9563,4155.0
2023-07-07 11:00:00,118.98,119.1,118.89,119.09,6862.0,106.9563,107.0642,106.8754,107.0552,6862.0
2023-07-07 11:05:00,119.09,119.27,118.91,118.91,6568.0,107.0552,107.217,106.8934,106.8934,6568.0
2023-07-07 11:10:00,118.89,119.05,118.89,118.94,4306.0,106.8754,107.0193,106.8754,106.9204,4306.0
2023-07-07 11:15:00,118.99,119.02,118.85,118.9,9137.0,106.9653,106.9923,106.8395,106.8844,9137.0
2023-07-07 11:20:00,118.9,118.91,118.66,118.81,11465.0,106.8844,106.8934,106.6687,106.8035,11465.0
2023-07-07 11:25:00,118.84,118.94,118.82,118.94,2408.0,106.8305,106.9204,106.8125,106.9204,2408.0
2023-07-07 11:30:00,118.94,119.15,118.89,119.15,6449.0,106.9204,107.1091,106.8754,107.1091,6449.0
2023-07-07 11:35:00,119.17,119.21,119.01,119.01,7528.0,107.1271,107.1631,106.9833,106.9833,7528.0
2023-07-07 11:40:00,119.05,119.11,118.88,118.88,3876.0,107.0193,107.0732,106.8664,106.8664,3876.0
2023-07-07 11:45:00,118.87,119.06,118.87,119.02,5598.0,106.8574,107.0282,106.8574,106.9923,5598.0
2023-07-07 11:50:00,119.03,119.03,118.79,118.79,4314.0,107.0013,107.0013,106.7855,106.7855,4314.0
2023-07-07 11:55:00,118.78,119.06,118.78,119.06,5610.0,106.7765,107.0282,106.7765,107.0282,5610.0
2023-07-07 12:00:00,119.08,119.08,119.02,119.04,5400.0,107.0462,107.0462,106.9923,107.0103,5400.0
2023-07-07 12:05:00,119.01,119.14,119.01,119.02,11456.0,106.9833,107.1002,106.9833,106.9923,11456.0
2023-07-07 12:10:00,119.02,119.02,118.89,118.96,10307.0,106.9923,106.9923,106.8754,106.9383,10307.0
2023-07-07 12:15:00,118.9,118.94,118.63,118.65,17104.0,106.8844,106.9204,106.6417,106.6597,17104.0
2023-07-07 12:20:00,118.66,118.75,118.66,118.75,8630.0,106.6687,106.7496,106.6687,106.7496,8630.0
2023-07-07 12:25:00,118.75,118.95,118.75,118.86,4189.0,106.7496,106.9294,106.7496,106.8485,4189.0
2023-07-07 12:30:00,118.87,118.89,118.68,118.81,5202.0,106.8574,106.8754,106.6866,106.8035,5202.0
2023-07-07 12:35:00,118.77,119.01,118.77,118.98,12484.0,106.7675,106.9833,106.7675,106.9563,12484.0
2023-07-07 12:40:00,118.98,119.32,118.97,119.32,5092.0,106.9563,107.262,106.9473,107.262,5092.0
2023-07-07 12:45:00,119.31,119.36,119.27,119.36,4500.0,107.253,107.2979,107.217,107.2979,4500.0
2023-07-07 12:50:00,119.34,119.47,119.3,119.37,5110.0,107.2799,107.3968,107.244,107.3069,5110.0
2023-07-07 12:55:00,119.35,119.39,119.28,119.39,8417.0,107.2889,107.3249,107.226,107.3249,8417.0
2023-07-07 13:00:00,119.41,119.45,119.32,119.42,3922.0,107.3429,107.3788,107.262,107.3519,3922.0
2023-07-07 13:05:00,119.44,119.45,119.37,119.38,7370.0,107.3698,107.3788,107.3069,107.3159,7370.0
2023-07-07 13:10:00,119.38,119.5,119.37,119.45,4461.0,107.3159,107.4238,107.3069,107.3788,4461.0
2023-07-07 13:15:00,119.43,119.54,119.42,119.52,4152.0,107.3609,107.4597,107.3519,107.4418,4152.0
2023-07-07 13:20:00,119.55,119.56,119.49,119.51,3952.0,107.4687,107.4777,107.4148,107.4328,3952.0
2023-07-07 13:25:00,119.54,119.55,119.43,119.48,3215.0,107.4597,107.4687,107.3609,107.4058,3215.0
2023-07-07 13:30:00,119.46,119.46,119.38,119.44,4701.0,107.3878,107.3878,107.3159,107.3698,4701.0
2023-07-07 13:35:00,119.43,119.43,119.23,119.28,10971.0,107.3609,107.3609,107.1811,107.226,10971.0
2023-07-07 13:40:00,119.29,119.4,119.27,119.4,3387.0,107.235,107.3339,107.217,107.3339,3387.0
2023-07-07 13:45:00,119.4,119.44,119.36,119.39,3930.0,107.3339,107.3698,107.2979,107.3249,3930.0
2023-07-07 13:50:00,119.39,119.45,119.39,119.45,13455.0,107.3249,107.3788,107.3249,107.3788,13455.0
2023-07-07 13:55:00,119.45,119.46,119.31,119.44,6989.0,107.3788,107.3878,107.253,107.3698,6989.0
2023-07-07 14:00:00,119.45,119.45,119.32,119.37,4829.0,107.3788,107.3788,107.262,107.3069,4829.0
2023-07-07 14:05:00,119.39,119.44,119.37,119.4,3535.0,107.3249,107.3698,107.3069,107.3339,3535.0
2023-07-07 14:10:00,119.39,119.44,119.33,119.37,6137.0,107.3249,107.3698,107.271,107.3069,6137.0
2023-07-07 14:15:00,119.34,119.38,119.32,119.32,2803.0,107.2799,107.3159,107.262,107.262,2803.0
2023-07-07 14:20:00,119.31,119.38,119.27,119.35,9213.0,107.253,107.3159,107.217,107.2889,9213.0
2023-07-07 14:25:00,119.37,119.4,119.32,119.39,5983.0,107.3069,107.3339,107.262,107.3249,5983.0
2023-07-07 14:30:00,119.37,119.43,119.35,119.37,3542.0,107.3069,107.3609,107.2889,107.3069,3542.0
2023-07-07 14:35:00,119.38,119.41,119.36,119.4,2325.0,107.3159,107.3429,107.2979,107.3339,2325.0
2023-07-07 14:40:00,119.38,119.49,119.37,119.37,5229.0,107.3159,107.4148,107.3069,107.3069,5229.0
2023-07-07 14:45:00,119.35,119.43,119.34,119.34,3200.0,107.2889,107.3609,107.2799,107.2799,3200.0
2023-07-07 14:50:00,119.39,119.41,118.97,119.02,40644.0,107.3249,107.3429,106.9473,106.9923,40644.0
2023-07-07 14:55:00,119.02,119.05,118.93,119.05,7424.0,106.9923,107.0193,106.9114,107.0193,7424.0
2023-07-07 15:00:00,119.07,119.14,119.04,119.09,9521.0,107.0372,107.1002,107.0103,107.0552,9521.0
2023-07-07 15:05:00,119.11,119.14,119.0,119.02,13521.0,107.0732,107.1002,106.9743,106.9923,13521.0
2023-07-07 15:10:00,119.02,119.05,118.92,118.95,5854.0,106.9923,107.0193,106.9024,106.9294,5854.0
2023-07-07 15:15:00,118.97,119.02,118.82,118.89,7602.0,106.9473,106.9923,106.8125,106.8754,7602.0
2023-07-07 15:20:00,118.88,118.91,118.75,118.76,7272.0,106.8664,106.8934,106.7496,106.7586,7272.0
2023-07-07 15:25:00,118.76,118.83,118.7,118.75,6267.0,106.7586,106.8215,106.7046,106.7496,6267.0
2023-07-07 15:30:00,118.72,118.98,118.72,118.93,8389.0,106.7226,106.9563,106.7226,106.9114,8389.0
2023-07-07 15:35:00,118.9,118.9,118.69,118.72,10672.0,106.8844,106.8844,106.6956,106.7226,10672.0
2023-07-07 15:40:00,118.73,118.74,118.6,118.6,16243.0,106.7316,106.7406,106.6147,106.6147,16243.0
2023-07-07 15:45:00,118.56,118.62,118.45,118.53,20187.0,106.5788,106.6327,106.4799,106.5518,20187.0
2023-07-07 15:50:00,118.53,118.65,118.31,118.54,36267.0,106.5518,106.6597,106.354,106.5608,36267.0
2023-07-07 15:55:00,118.53,118.59,118.36,118.55,77384.0,106.5518,106.6057,106.399,106.5698,77384.0
2023-07-10 09:30:00,118.68,119.13,118.22,119.06,23788.0,106.6866,107.0912,106.2731,107.0282,23788.0
2023-07-10 09:35:00,119.04,119.04,118.55,118.56,8371.0,107.0103,107.0103,106.5698,106.5788,8371.0
2023-07-10 09:40:00,118.69,119.11,118.52,119.07,8233.0,106.6956,107.0732,106.5428,107.0372,8233.0
2023-07-10 09:45:00,119.17,119.44,119.08,119.44,7144.0,107.1271,107.3698,107.0462,107.3698,7144.0
2023-07-10 09:50:00,119.47,119.9,119.47,119.84,8738.0,107.3968,107.7834,107.3968,107.7294,8738.0
2023-07-10 09:55:00,119.86,119.92,119.64,119.76,8909.0,107.7474,107.8013,107.5496,107.6575,8909.0
2023-07-10 10:00:00,119.8,120.22,119.75,120.21,43764.0,107.6935,108.071,107.6485,108.062,43764.0
2023-07-10 10:05:00,120.21,120.25,119.73,119.86,14672.0,108.062,108.098,107.6305,107.7474,14672.0
2023-07-10 10:10:00,119.92,119.94,119.78,119.79,5116.0,107.8013,107.8193,107.6755,107.6845,5116.0
2023-07-10 10:15:00,119.81,119.84,119.51,119.71,5915.0,107.7024,107.7294,107.4328,107.6126,5915.0
2023-07-10 10:20:00,119.71,119.83,119.48,119.7,22404.0,107.6126,107.7204,107.4058,107.6036,22404.0
2023-07-10 10:25:00,119.73,119.86,119.68,119.72,18934.0,107.6305,107.7474,107.5856,107.6215,18934.0
2023-07-10 10:30:00,119.7,119.81,119.64,119.7,16886.0,107.6036,107.7024,107.5496,107.6036,16886.0
2023-07-10 10:35:00,119.68,119.86,119.49,119.73,9857.0,107.5856,107.7474,107.4148,107.6305,9857.0
2023-07-10 10:40:00,119.74,119.84,119.71,119.82,5796.0,107.6395,107.7294,107.6126,107.7114,5796.0
2023-07-10 10:45:00,119.83,120.22,119.76,120.11,9549.0,107.7204,108.071,107.6575,107.9721,9549.0
2023-07-10 10:50:00,120.09,120.11,119.68,119.7,9355.0,107.9542,107.9721,107.5856,107.6036,9355.0
2023-07-10 10:55:00,119.66,119.73,119.61,119.68,10634.0,107.5676,107.6305,107.5227,107.5856,10634.0
2023-07-10 11:00:00,119.7,119.73,119.5,119.63,7738.0,107.6036,107.6305,107.4238,107.5406,7738.0
2023-07-10 11:05:00,119.6,119.61,119.52,119.55,5430.0,107.5137,107.5227,107.4418,107.4687,5430.0
2023-07-10 11:10:00,119.6,119.72,119.58,119.64,4723.0,107.5137,107.6215,107.4957,107.5496,4723.0
2023-07-10 11:15:00,119.66,119.69,119.38,119.48,3817.0,107.5676,107.5946,107.3159,107.4058,3817.0
2023-07-10 11:20:00,119.41,119.51,119.38,119.38,4431.0,107.3429,107.4328,107.3159,107.3159,4431.0
2023-07-10 11:25:00,119.44,119.57,119.41,119.45,4500.0,107.3698,107.4867,107.3429,107.3788,4500.0
2023-07-10 11:30:00,119.41,119.68,119.41,119.59,7062.0,107.3429,107.5856,107.3429,107.5047,7062.0
2023-07-10 11:35:00,119.59,119.64,119.51,119.54,2617.0,107.5047,107.5496,107.4328,107.4597,2617.0
2023-07-10 11:40:00,119.56,119.69,119.55,119.55,5595.0,107.4777,107.5946,107.4687,107.4687,5595.0
2023-07-10 11:45:00,119.52,119.83,119.52,119.81,4401.0,107.4418,107.7204,107.4418,107.7024,4401.0
2023-07-10 11:50:00,119.82,119.88,119.79,119.8,5319.0,107.7114,107.7654,107.6845,107.6935,5319.0
2023-07-10 11:55:00,119.81,119.93,119.81,119.93,2818.0,107.7024,107.8103,107.7024,107.8103,2818.0
2023-07-10 12:00:00,119.95,119.97,119.62,119.73,7529.0,107.8283,107.8463,107.5317,107.6305,7529.0
2023-07-10 12:05:00,119.78,119.83,119.58,119.72,5677.0,107.6755,107.7204,107.4957,107.6215,5677.0
2023-07-10 12:10:00,119.73,119.81,119.73,119.79,2906.0,107.6305,107.7024,107.6305,107.6845,2906.0
2023-07-10 12:15:00,119.82,119.82,119.71,119.75,6336.0,107.7114,107.7114,107.6126,107.6485,6336.0
2023-07-10 12:20:00,119.77,119.9,119.77,119.86,4895.0,107.6665,107.7834,107.6665,107.7474,4895.0
2023-07-10 12:25:00,119.87,119.9,119.75,119.77,3300.0,107.7564,107.7834,107.6485,107.6665,3300.0
2023-07-10 12:30:00,119.8,119.92,119.79,119.89,4298.0,107.6935,107.8013,107.6845,107.7744,4298.0
2023-07-10 12:35:00,119.88,119.91,119.75,119.75,2730.0,107.7654,107.7923,107.6485,107.6485,2730.0
2023-07-10 12:40:00,119.75,119.85,119.7,119.8,14892.0,107.6485,107.7384,107.6036,107.6935,14892.0
2023-07-10 12:45:00,119.81,119.97,119.72,119.95,5374.0,107.7024,107.8463,107.6215,107.8283,5374.0
2023-07-10 12:50:00,119.92,120.01,119.91,120.01,4166.0,107.8013,107.8822,107.7923,107.8822,4166.0
2023-07-10 12:55:00,119.97,120.08,119.92,120.08,5987.0,107.8463,107.9452,107.8013,107.9452,5987.0
2023-07-10 13:00:00,120.09,120.1,119.85,119.91,3297.0,107.9542,107.9631,107.7384,107.7923,3297.0
2023-07-10 13:05:00,119.9,120.03,119.87,120.0,5031.0,107.7834,107.9002,107.7564,107.8732,5031.0
2023-07-10 13:10:00,119.99,120.02,119.91,119.93,2739.0,107.8643,107.8912,107.7923,107.8103,2739.0
2023-07-10 13:15:00,119.96,120.06,119.96,120.0,2166.0,107.8373,107.9272,107.8373,107.8732,2166.0
2023-07-10 13:20:00,120.0,120.13,119.99,120.09,2834.0,107.8732,107.9901,107.8643,107.9542,2834.0
2023-07-10 13:25:00,120.09,120.18,120.04,120.18,10471.0,107.9542,108.0351,107.9092,108.0351,10471.0
2023-07-10 13:30:00,120.18,120.22,120.13,120.2,4894.0,108.0351,108.071,107.9901,108.053,4894.0
2023-07-10 13:35:00,120.22,120.31,120.14,120.24,6519.0,108.071,108.1519,107.9991,108.089,6519.0
2023-07-10 13:40:00,120.24,120.34,120.18,120.18,7534.0,108.089,108.1789,108.0351,108.0351,7534.0
2023-07-10 13:45:00,120.21,120.28,120.2,120.22,3809.0,108.062,108.125,108.053,108.071,3809.0
2023-07-10 13:50:00,120.25,120.32,120.22,120.31,4645.0,108.098,108.1609,108.071,108.1519,4645.0
2023-07-10 13:55:00,120.34,120.43,120.28,120.43,4586.0,108.1789,108.2598,108.125,108.2598,4586.0
2023-07-10 14:00:00,120.43,120.43,120.33,120.35,5067.0,108.2598,108.2598,108.1699,108.1879,5067.0
2023-07-10 14:05:00,120.42,120.45,120.33,120.41,12397.0,108.2508,108.2778,108.1699,108.2418,12397.0
2023-07-10 14:10:00,120.4,120.41,120.33,120.38,10338.0,108.2328,108.2418,108.1699,108.2148,10338.0
2023-07-10 14:15:00,120.37,120.46,120.35,120.35,6757.0,108.2059,108.2868,108.1879,108.1879,6757.0
2023-07-10 14:20:00,120.39,120.59,120.38,120.56,15983.0,108.2238,108.4036,108.2148,108.3767,15983.0
2023-07-10 14:25:00,120.57,120.6,120.51,120.6,6013.0,108.3856,108.4126,108.3317,108.4126,6013.0
2023-07-10 14:30:00,120.53,120.63,120.48,120.59,9333.0,108.3497,108.4396,108.3047,108.4036,9333.0
2023-07-10 14:35:00,120.58,120.71,120.58,120.65,2778.0,108.3946,108.5115,108.3946,108.4576,2778.0
2023-07-10 14:40:00,120.67,120.69,120.63,120.65,3274.0,108.4755,108.4935,108.4396,108.4576,3274.0
2023-07-10 14:45:00,120.65,120.69,120.59,120.62,5631.0,108.4576,108.4935,108.4036,108.4306,5631.0
2023-07-10 14:50:00,120.62,120.62,120.53,120.6,4119.0,108.4306,108.4306,108.3497,108.4126,4119.0
2023-07-10 14:55:00,120.58,120.65,120.56,120.56,6608.0,108.3946,108.4576,108.3767,108.3767,6608.0
2023-07-10 15:00:00,120.58,120.65,120.51,120.56,10638.0,108.3946,108.4576,108.3317,108.3767,10638.0
2023-07-10 15:05:00,120.56,120.57,120.35,120.38,9480.0,108.3767,108.3856,108.1879,108.2148,9480.0
2023-07-10 15:10:00,120.39,120.39,120.26,120.33,5734.0,108.2238,108.2238,108.107,108.1699,5734.0
2023-07-10 15:15:00,120.33,120.43,120.31,120.35,13905.0,108.1699,108.2598,108.1519,108.1879,13905.0
2023-07-10 15:20:00,120.38,120.48,120.28,120.44,6266.0,108.2148,108.3047,108.125,108.2688,6266.0
2023-07-10 15:25:00,120.44,120.48,120.37,120.47,8620.0,108.2688,108.3047,108.2059,108.2958,8620.0
2023-07-10 15:30:00,120.47,120.56,120.44,120.55,13070.0,108.2958,108.3767,108.2688,108.3677,13070.0
2023-07-10 15:35:00,120.52,120.67,120.52,120.63,13660.0,108.3407,108.4755,108.3407,108.4396,13660.0
2023-07-10 15:40:00,120.64,120.79,120.62,120.78,19261.0,108.4486,108.5834,108.4306,108.5744,19261.0
2023-07-10 15:45:00,120.79,120.89,120.75,120.85,33808.0,108.5834,108.6733,108.5475,108.6374,33808.0
2023-07-10 15:50:00,120.81,120.99,120.75,120.98,31032.0,108.6014,108.7632,108.5475,108.7542,31032.0
2023-07-10 15:55:00,120.97,121.02,120.8,120.98,71371.0,108.7452,108.7902,108.5924,108.7542,71371.0
2023-07-11 09:30:00,121.47,121.78,121.33,121.4,20449.0,109.1947,109.4734,109.0688,109.1318,20449.0
2023-07-11 09:35:00,121.33,121.43,120.87,121.43,7403.0,109.0688,109.1587,108.6553,109.1587,7403.0
2023-07-11 09:40:00,121.4,121.6,121.19,121.34,8040.0,109.1318,109.3116,108.943,109.0778,8040.0
2023-07-11 09:45:00,121.36,121.75,121.26,121.64,9259.0,109.0958,109.4464,109.0059,109.3475,9259.0
2023-07-11 09:50:00,121.6,121.7,121.45,121.62,6031.0,109.3116,109.4015,109.1767,109.3295,6031.0
2023-07-11 09:55:00,121.65,121.8,121.63,121.77,28897.0,109.3565,109.4913,109.3385,109.4644,28897.0
2023-07-11 10:00:00,121.82,121.99,121.57,121.96,21022.0,109.5093,109.6621,109.2846,109.6352,21022.0
2023-07-11 10:05:00,121.96,122.17,121.84,121.98,17708.0,109.6352,109.824,109.5273,109.6532,17708.0
2023-07-11 10:10:00,121.98,122.14,121.9,122.08,6990.0,109.6532,109.797,109.5812,109.7431,6990.0
2023-07-11 10:15:00,122.08,122.32,122.04,122.27,7095.0,109.7431,109.9588,109.7071,109.9139,7095.0
2023-07-11 10:20:00,122.26,122.37,122.16,122.37,2429.0,109.9049,110.0037,109.815,110.0037,2429.0
2023-07-11 10:25:00,122.32,122.47,122.3,122.35,9645.0,109.9588,110.0936,109.9408,109.9858,9645.0
2023-07-11 10:30:00,122.25,122.26,121.98,122.12,5240.0,109.8959,109.9049,109.6532,109.779,5240.0
2023-07-11 10:35:00,122.09,122.25,122.09,122.17,4943.0,109.752,109.8959,109.752,109.824,4943.0
2023-07-11 10:40:00,122.19,122.42,122.19,122.33,11917.0,109.8419,110.0487,109.8419,109.9678,11917.0
2023-07-11 10:45:00,122.35,122.42,122.31,122.35,7160.0,109.9858,110.0487,109.9498,109.9858,7160.0
2023-07-11 10:50:00,122.35,122.6,122.3,122.59,2582.0,109.9858,110.2105,109.9408,110.2015,2582.0
2023-07-11 10:55:00,122.56,122.6,122.4,122.57,5909.0,110.1745,110.2105,110.0307,110.1835,5909.0
2023-07-11 11:00:00,122.58,122.73,122.33,122.39,14101.0,110.1925,110.3274,109.9678,110.0217,14101.0
2023-07-11 11:05:00,122.34,122.43,122.27,122.33,6439.0,109.9768,110.0577,109.9139,109.9678,6439.0
2023-07-11 11:10:00,122.37,122.67,122.3,122.61,6167.0,110.0037,110.2734,109.9408,110.2195,6167.0
2023-07-11 11:15:00,122.63,122.72,122.55,122.72,8869.0,110.2375,110.3184,110.1656,110.3184,8869.0
2023-07-11 11:20:00,122.73,122.86,122.72,122.75,11155.0,110.3274,110.4442,110.3184,110.3453,11155.0
2023-07-11 11:25:00,122.74,122.85,122.67,122.85,10400.0,110.3364,110.4352,110.2734,110.4352,10400.0
2023-07-11 11:30:00,122.81,122.81,122.73,122.78,3728.0,110.3993,110.3993,110.3274,110.3723,3728.0
2023-07-11 11:35:00,122.79,122.83,122.71,122.8,4216.0,110.3813,110.4173,110.3094,110.3903,4216.0
2023-07-11 11:40:00,122.84,122.92,122.83,122.92,8746.0,110.4262,110.4982,110.4173,110.4982,8746.0
2023-07-11 11:45:00,122.91,123.01,122.9,122.92,11468.0,110.4892,110.5791,110.4802,110.4982,11468.0
2023-07-11 11:50:00,122.94,122.98,122.83,122.89,3580.0,110.5161,110.5521,110.4173,110.4712,3580.0
2023-07-11 11:55:00,122.86,122.96,122.84,122.89,2502.0,110.4442,110.5341,110.4262,110.4712,2502.0
2023-07-11 12:00:00,122.9,123.07,122.85,123.07,11849.0,110.4802,110.633,110.4352,110.633,11849.0
2023-07-11 12:05:00,123.07,123.14,123.04,123.08,5234.0,110.633,110.6959,110.606,110.642,5234.0
2023-07-11 12:10:00,123.12,123.22,123.11,123.22,4557.0,110.678,110.7678,110.669,110.7678,4557.0
2023-07-11 12:15:00,123.2,123.28,123.2,123.27,4977.0,110.7499,110.8218,110.7499,110.8128,4977.0
2023-07-11 12:20:00,123.18,123.21,122.94,122.95,13402.0,110.7319,110.7589,110.5161,110.5251,13402.0
2023-07-11 12:25:00,122.91,122.91,122.56,122.65,5074.0,110.4892,110.4892,110.1745,110.2554,5074.0
2023-07-11 12:30:00,122.59,122.68,122.5,122.5,4245.0,110.2015,110.2824,110.1206,110.1206,4245.0
2023-07-11 12:35:00,122.44,122.66,122.41,122.63,6164.0,110.0667,110.2644,110.0397,110.2375,6164.0
2023-07-11 12:40:00,122.6,122.73,122.6,122.66,2770.0,110.2105,110.3274,110.2105,110.2644,2770.0
2023-07-11 12:45:00,122.66,122.69,122.59,122.62,7720.0,110.2644,110.2914,110.2015,110.2285,7720.0
2023-07-11 12:50:00,122.63,122.63,122.51,122.59,3797.0,110.2375,110.2375,110.1296,110.2015,3797.0
2023-07-11 12:55:00,122.53,122.53,122.47,122.53,4502.0,110.1476,110.1476,110.0936,110.1476,4502.0
2023-07-11 13:00:00,122.54,122.54,122.42,122.47,2269.0,110.1566,110.1566,110.0487,110.0936,2269.0
2023-07-11 13:05:00,122.48,122.49,122.36,122.42,3614.0,110.1026,110.1116,109.9948,110.0487,3614.0
2023-07-11 13:10:00,122.39,122.52,122.37,122.4,6126.0,110.0217,110.1386,110.0037,110.0307,6126.0
2023-07-11 13:15:00,122.4,122.45,122.34,122.34,1945.0,110.0307,110.0757,109.9768,109.9768,1945.0
2023-07-11 13:20:00,122.33,122.45,122.33,122.44,1516.0,109.9678,110.0757,109.9678,110.0667,1516.0
2023-07-11 13:25:00,122.44,122.46,122.35,122.42,3872.0,110.0667,110.0847,109.9858,110.0487,3872.0
2023-07-11 13:30:00,122.45,122.47,122.34,122.37,3272.0,110.0757,110.0936,109.9768,110.0037,3272.0
2023-07-11 13:35:00,122.37,122.37,122.29,122.33,6200.0,110.0037,110.0037,109.9318,109.9678,6200.0
2023-07-11 13:40:00,122.33,122.55,122.32,122.55,13002.0,109.9678,110.1656,109.9588,110.1656,13002.0
2023-07-11 13:45:00,122.56,122.59,122.52,122.56,5344.0,110.1745,110.2015,110.1386,110.1745,5344.0
2023-07-11 13:50:00,122.56,122.67,122.54,122.58,6807.0,110.1745,110.2734,110.1566,110.1925,6807.0
2023-07-11 13:55:00,122.56,122.61,122.49,122.61,5248.0,110.1745,110.2195,110.1116,110.2195,5248.0
2023-07-11 14:00:00,122.59,122.65,122.54,122.55,6395.0,110.2015,110.2554,110.1566,110.1656,6395.0
2023-07-11 14:05:00,122.51,122.57,122.32,122.32,4461.0,110.1296,110.1835,109.9588,109.9588,4461.0
2023-07-11 14:10:00,122.31,122.32,122.25,122.26,6579.0,109.9498,109.9588,109.8959,109.9049,6579.0
2023-07-11 14:15:00,122.27,122.44,122.27,122.44,3894.0,109.9139,110.0667,109.9139,110.0667,3894.0
2023-07-11 14:20:00,122.44,122.44,122.36,122.42,2291.0,110.0667,110.0667,109.9948,110.0487,2291.0
2023-07-11 14:25:00,122.41,122.51,122.39,122.51,2588.0,110.0397,110.1296,110.0217,110.1296,2588.0
2023-07-11 14:30:00,122.52,122.58,122.51,122.53,3125.0,110.1386,110.1925,110.1296,110.1476,3125.0
2023-07-11 14:35:00,122.51,122.51,122.39,122.44,6430.0,110.1296,110.1296,110.0217,110.0667,6430.0
2023-07-11 14:40:00,122.46,122.78,122.44,122.66,41141.0,110.0847,110.3723,110.0667,110.2644,41141.0
2023-07-11 14:45:00,122.65,122.7,122.56,122.65,10542.0,110.2554,110.3004,110.1745,110.2554,10542.0
2023-07-11 14:50:00,122.67,122.7,122.62,122.63,2954.0,110.2734,110.3004,110.2285,110.2375,2954.0
2023-07-11 14:55:00,122.64,122.79,122.63,122.72,4049.0,110.2465,110.3813,110.2375,110.3184,4049.0
2023-07-11 15:00:00,122.74,122.82,122.73,122.76,3800.0,110.3364,110.4083,110.3274,110.3543,3800.0
2023-07-11 15:05:00,122.75,122.83,122.7,122.83,3474.0,110.3453,110.4173,110.3004,110.4173,3474.0
2023-07-11 15:10:00,122.81,122.83,122.78,122.78,3580.0,110.3993,110.4173,110.3723,110.3723,3580.0
2023-07-11 15:15:00,122.78,122.99,122.78,122.99,8678.0,110.3723,110.5611,110.3723,110.5611,8678.0
2023-07-11 15:20:00,122.98,123.0,122.87,122.89,12166.0,110.5521,110.5701,110.4532,110.4712,12166.0
2023-07-11 15:25:00,122.88,122.95,122.84,122.84,7733.0,110.4622,110.5251,110.4262,110.4262,7733.0
2023-07-11 15:30:00,122.86,122.87,122.77,122.81,8711.0,110.4442,110.4532,110.3633,110.3993,8711.0
2023-07-11 15:35:00,122.8,122.9,122.79,122.86,6610.0,110.3903,110.4802,110.3813,110.4442,6610.0
2023-07-11 15:40:00,122.87,122.96,122.83,122.95,11272.0,110.4532,110.5341,110.4173,110.5251,11272.0
2023-07-11 15:45:00,122.96,123.22,122.96,123.17,24059.0,110.5341,110.7678,110.5341,110.7229,24059.0
2023-07-11 15:50:00,123.21,123.22,123.03,123.04,27803.0,110.7589,110.7678,110.597,110.606,27803.0
2023-07-11 15:55:00,123.05,123.09,122.9,122.99,73165.0,110.615,110.651,110.4802,110.5611,73165.0
2023-07-12 09:30:00,124.39,124.64,124.0,124.34,36065.0,111.8196,112.0443,111.469,111.7747,36065.0
2023-07-12 09:35:00,124.34,124.6,124.07,124.07,13380.0,111.7747,112.0084,111.5319,111.5319,13380.0
2023-07-12 09:40:00,124.09,124.34,124.0,124.32,11634.0,111.5499,111.7747,111.469,111.7567,11634.0
2023-07-12 09:45:00,124.22,124.48,124.1,124.1,20885.0,111.6668,111.9005,111.5589,111.5589,20885.0
2023-07-12 09:50:00,124.19,124.59,124.0,124.08,5870.0,111.6398,111.9994,111.469,111.5409,5870.0
2023-07-12 09:55:00,123.88,124.16,123.88,123.98,16131.0,111.3612,111.6129,111.3612,111.451,16131.0
2023-07-12 10:00:00,123.98,124.11,123.81,123.83,24680.0,111.451,111.5679,111.2982,111.3162,24680.0
2023-07-12 10:05:00,123.75,123.9,123.57,123.88,10043.0,111.2443,111.3791,111.0825,111.3612,10043.0
2023-07-12 10:10:00,123.89,123.99,123.81,123.84,15743.0,111.3701,111.46,111.2982,111.3252,15743.0
2023-07-12 10:15:00,123.88,124.2,123.82,123.95,25899.0,111.3612,111.6488,111.3072,111.4241,25899.0
2023-07-12 10:20:00,123.85,123.93,123.57,123.59,7192.0,111.3342,111.4061,111.0825,111.1005,7192.0
2023-07-12 10:25:00,123.59,123.93,123.59,123.86,9303.0,111.1005,111.4061,111.1005,111.3432,9303.0
2023-07-12 10:30:00,123.83,124.3,123.82,124.3,11827.0,111.3162,111.7387,111.3072,111.7387,11827.0
2023-07-12 10:35:00,124.3,124.34,124.05,124.06,9563.0,111.7387,111.7747,111.514,111.523,9563.0
2023-07-12 10:40:00,124.11,124.13,123.98,124.04,5379.0,111.5679,111.5859,111.451,111.505,5379.0
2023-07-12 10:45:00,124.07,124.26,124.07,124.2,7139.0,111.5319,111.7027,111.5319,111.6488,7139.0
2023-07-12 10:50:00,124.21,124.21,124.05,124.1,7083.0,111.6578,111.6578,111.514,111.5589,7083.0
2023-07-12 10:55:00,124.08,124.25,124.02,124.21,5660.0,111.5409,111.6938,111.487,111.6578,5660.0
2023-07-12 11:00:00,124.24,124.24,123.57,123.72,51227.0,111.6848,111.6848,111.0825,111.2173,51227.0
2023-07-12 11:05:00,123.66,123.73,123.55,123.61,13582.0,111.1634,111.2263,111.0645,111.1184,13582.0
2023-07-12 11:10:00,123.58,123.64,123.47,123.5,10223.0,111.0915,111.1454,110.9926,111.0196,10223.0
2023-07-12 11:15:00,123.47,123.52,123.37,123.49,11603.0,110.9926,111.0375,110.9027,111.0106,11603.0
2023-07-12 11:20:00,123.49,123.7,123.48,123.7,7101.0,111.0106,111.1993,111.0016,111.1993,7101.0
2023-07-12 11:25:00,123.69,123.79,123.65,123.67,4156.0,111.1904,111.2802,111.1544,111.1724,4156.0
2023-07-12 11:30:00,123.66,123.92,123.64,123.92,4255.0,111.1634,111.3971,111.1454,111.3971,4255.0
2023-07-12 11:35:00,123.96,124.16,123.96,124.07,9718.0,111.4331,111.6129,111.4331,111.5319,9718.0
2023-07-12 11:40:00,124.05,124.06,123.82,123.86,17300.0,111.514,111.523,111.3072,111.3432,17300.0
2023-07-12 11:45:00,123.88,124.22,123.83,124.22,19879.0,111.3612,111.6668,111.3162,111.6668,19879.0
2023-07-12 11:50:00,124.23,124.28,123.95,123.95,4307.0,111.6758,111.7207,111.4241,111.4241,4307.0
2023-07-12 11:55:00,123.95,123.97,123.78,123.85,5554.0,111.4241,111.4421,111.2713,111.3342,5554.0
2023-07-12 12:00:00,123.81,123.82,123.56,123.61,6554.0,111.2982,111.3072,111.0735,111.1184,6554.0
2023-07-12 12:05:00,123.68,123.71,123.6,123.65,1381.0,111.1814,111.2083,111.1094,111.1544,1381.0
2023-07-12 12:10:00,123.66,123.91,123.66,123.9,4470.0,111.1634,111.3881,111.1634,111.3791,4470.0
2023-07-12 12:15:00,123.91,123.97,123.66,123.67,6854.0,111.3881,111.4421,111.1634,111.1724,6854.0
2023-07-12 12:20:00,123.71,123.79,123.71,123.79,5585.0,111.2083,111.2802,111.2083,111.2802,5585.0
2023-07-12 12:25:00,123.76,123.91,123.68,123.75,9779.0,111.2533,111.3881,111.1814,111.2443,9779.0
2023-07-12 12:30:00,123.75,123.85,123.72,123.75,10412.0,111.2443,111.3342,111.2173,111.2443,10412.0
2023-07-12 12:35:00,123.74,123.82,123.7,123.7,19207.0,111.2353,111.3072,111.1993,111.1993,19207.0
2023-07-12 12:40:00,123.71,123.78,123.66,123.77,4860.0,111.2083,111.2713,111.1634,111.2623,4860.0
2023-07-12 12:45:00,123.76,123.8,123.65,123.65,8491.0,111.2533,111.2892,111.1544,111.1544,8491.0
2023-07-12 12:50:00,123.65,123.86,123.64,123.84,9519.0,111.1544,111.3432,111.1454,111.3252,9519.0
2023-07-12 12:55:00,123.86,123.89,123.79,123.81,5507.0,111.3432,111.3701,111.2802,111.2982,5507.0
2023-07-12 13:00:00,123.81,123.83,123.68,123.73,13649.0,111.2982,111.3162,111.1814,111.2263,13649.0
2023-07-12 13:05:00,123.73,123.79,123.63,123.79,4539.0,111.2263,111.2802,111.1364,111.2802,4539.0
2023-07-12 13:10:00,123.77,123.97,123.77,123.97,9331.0,111.2623,111.4421,111.2623,111.4421,9331.0
2023-07-12 13:15:00,123.96,124.06,123.94,123.97,12140.0,111.4331,111.523,111.4151,111.4421,12140.0
2023-07-12 13:20:00,123.92,123.92,123.82,123.9,4844.0,111.3971,111.3971,111.3072,111.3791,4844.0
2023-07-12 13:25:00,123.89,123.91,123.74,123.74,5520.0,111.3701,111.3881,111.2353,111.2353,5520.0
2023-07-12 13:30:00,123.77,123.8,123.68,123.8,11572.0,111.2623,111.2892,111.1814,111.2892,11572.0
2023-07-12 13:35:00,123.81,123.83,123.61,123.62,6094.0,111.2982,111.3162,111.1184,111.1274,6094.0
2023-07-12 13:40:00,123.6,123.72,123.58,123.7,12960.0,111.1094,111.2173,111.0915,111.1993,12960.0
2023-07-12 13:45:00,123.7,123.77,123.65,123.73,5812.0,111.1993,111.2623,111.1544,111.2263,5812.0
2023-07-12 13:50:00,123.73,123.74,123.63,123.73,9614.0,111.2263,111.2353,111.1364,111.2263,9614.0
2023-07-12 13:55:00,123.73,123.8,123.67,123.67,4654.0,111.2263,111.2892,111.1724,111.1724,4654.0
2023-07-12 14:00:00,123.67,123.74,123.64,123.66,6219.0,111.1724,111.2353,111.1454,111.1634,6219.0
2023-07-12 14:05:00,123.65,123.72,123.59,123.67,11851.0,111.1544,111.2173,111.1005,111.1724,11851.0
2023-07-12 14:10:00,123.69,123.83,123.67,123.72,9807.0,111.1904,111.3162,111.1724,111.2173,9807.0
2023-07-12 14:15:00,123.69,123.74,123.66,123.69,6012.0,111.1904,111.2353,111.1634,111.1904,6012.0
2023-07-12 14:20:00,123.72,123.79,123.68,123.73,8531.0,111.2173,111.2802,111.1814,111.2263,8531.0
2023-07-12 14:25:00,123.69,123.77,123.68,123.71,9444.0,111.1904,111.2623,111.1814,111.2083,9444.0
2023-07-12 14:30:00,123.71,123.81,123.68,123.74,8366.0,111.2083,111.2982,111.1814,111.2353,8366.0
2023-07-12 14:35:00,123.71,123.8,123.71,123.72,6065.0,111.2083,111.2892,111.2083,111.2173,6065.0
2023-07-12 14:40:00,123.69,123.74,123.61,123.61,7034.0,111.1904,111.2353,111.1184,111.1184,7034.0
2023-07-12 14:45:00,123.62,123.72,123.61,123.66,8365.0,111.1274,111.2173,111.1184,111.1634,8365.0
2023-07-12 14:50:00,123.64,123.68,123.56,123.59,9013.0,111.1454,111.1814,111.0735,111.1005,9013.0
2023-07-12 14:55:00,123.59,123.67,123.57,123.62,6433.0,111.1005,111.1724,111.0825,111.1274,6433.0
2023-07-12 15:00:00,123.64,123.69,123.53,123.54,8841.0,111.1454,111.1904,111.0465,111.0555,8841.0
2023-07-12 15:05:00,123.51,123.54,123.46,123.53,7925.0,111.0285,111.0555,110.9836,111.0465,7925.0
2023-07-12 15:10:00,123.52,123.61,123.46,123.54,11610.0,111.0375,111.1184,110.9836,111.0555,11610.0
2023-07-12 15:15:00,123.54,123.62,123.51,123.56,8482.0,111.0555,111.1274,111.0285,111.0735,8482.0
2023-07-12 15:20:00,123.55,123.55,123.15,123.15,9143.0,111.0645,111.0645,110.7049,110.7049,9143.0
2023-07-12 15:25:00,123.15,123.17,123.02,123.11,12809.0,110.7049,110.7229,110.5881,110.669,12809.0
2023-07-12 15:30:00,123.08,123.09,122.81,122.83,20301.0,110.642,110.651,110.3993,110.4173,20301.0
2023-07-12 15:35:00,122.82,122.93,122.78,122.83,22464.0,110.4083,110.5072,110.3723,110.4173,22464.0
2023-07-12 15:40:00,122.83,123.11,122.82,123.07,20701.0,110.4173,110.669,110.4083,110.633,20701.0
2023-07-12 15:45:00,123.08,123.09,122.77,122.77,26367.0,110.642,110.651,110.3633,110.3633,26367.0
2023-07-12 15:50:00,122.74,122.77,122.51,122.59,65529.0,110.3364,110.3633,110.1296,110.2015,65529.0
2023-07-12 15:55:00,122.58,122.74,122.4,122.48,136588.0,110.1925,110.3364,110.0307,110.1026,136588.0
2023-07-13 09:30:00,122.42,122.5,121.8,122.06,24991.0,110.0487,110.1206,109.4913,109.7251,24991.0
2023-07-13 09:35:00,121.92,122.25,121.56,122.11,7668.0,109.5992,109.8959,109.2756,109.77,7668.0
2023-07-13 09:40:00,122.09,122.36,121.78,122.0,7957.0,109.752,109.9948,109.4734,109.6711,7957.0
2023-07-13 09:45:00,121.93,121.93,121.51,121.53,17007.0,109.6082,109.6082,109.2307,109.2486,17007.0
2023-07-13 09:50:00,121.43,121.81,121.32,121.72,9885.0,109.1587,109.5003,109.0599,109.4194,9885.0
2023-07-13 09:55:00,121.71,121.79,121.58,121.59,6889.0,109.4104,109.4824,109.2936,109.3026,6889.0
2023-07-13 10:00:00,121.65,121.66,121.34,121.56,5774.0,109.3565,109.3655,109.0778,109.2756,5774.0
2023-07-13 10:05:00,121.56,121.74,121.55,121.63,5413.0,109.2756,109.4374,109.2666,109.3385,5413.0
2023-07-13 10:10:00,121.6,121.82,121.59,121.73,10920.0,109.3116,109.5093,109.3026,109.4284,10920.0
2023-07-13 10:15:00,121.72,121.72,121.57,121.59,9832.0,109.4194,109.4194,109.2846,109.3026,9832.0
2023-07-13 10:20:00,121.6,121.67,121.44,121.62,7469.0,109.3116,109.3745,109.1677,109.3295,7469.0
2023-07-13 10:25:00,121.66,121.81,121.66,121.79,6670.0,109.3655,109.5003,109.3655,109.4824,6670.0
2023-07-13 10:30:00,121.79,122.07,121.79,122.02,12064.0,109.4824,109.7341,109.4824,109.6891,12064.0
2023-07-13 10:35:00,122.01,122.02,121.65,121.65,7206.0,109.6801,109.6891,109.3565,109.3565,7206.0
2023-07-13 10:40:00,121.62,121.69,121.5,121.51,6715.0,109.3295,109.3925,109.2217,109.2307,6715.0
2023-07-13 10:45:00,121.44,121.6,121.39,121.56,11930.0,109.1677,109.3116,109.1228,109.2756,11930.0
2023-07-13 10:50:00,121.51,121.53,121.32,121.32,21771.0,109.2307,109.2486,109.0599,109.0599,21771.0
2023-07-13 10:55:00,121.36,121.42,121.33,121.39,9462.0,109.0958,109.1497,109.0688,109.1228,9462.0
2023-07-13 11:00:00,121.39,121.83,121.38,121.65,32120.0,109.1228,109.5183,109.1138,109.3565,32120.0
2023-07-13 11:05:00,121.65,121.73,121.48,121.48,3593.0,109.3565,109.4284,109.2037,109.2037,3593.0
2023-07-13 11:10:00,121.51,121.56,121.31,121.41,4145.0,109.2307,109.2756,109.0509,109.1408,4145.0
2023-07-13 11:15:00,121.4,121.51,121.4,121.47,4463.0,109.1318,109.2307,109.1318,109.1947,4463.0
2023-07-13 11:20:00,121.45,121.55,121.42,121.42,3653.0,109.1767,109.2666,109.1497,109.1497,3653.0
2023-07-13 11:25:00,121.38,121.45,121.34,121.39,3620.0,109.1138,109.1767,109.0778,109.1228,3620.0
2023-07-13 11:30:00,121.42,121.67,121.41,121.59,10441.0,109.1497,109.3745,109.1408,109.3026,10441.0
2023-07-13 11:35:00,121.64,121.66,121.15,121.23,38092.0,109.3475,109.3655,108.907,108.9789,38092.0
2023-07-13 11:40:00,121.27,121.46,121.11,121.39,23304.0,109.0149,109.1857,108.8711,109.1228,23304.0
2023-07-13 11:45:00,121.44,121.51,121.37,121.47,9153.0,109.1677,109.2307,109.1048,109.1947,9153.0
2023-07-13 11:50:00,121.42,121.52,121.4,121.51,13175.0,109.1497,109.2396,109.1318,109.2307,13175.0
2023-07-13 11:55:00,121.6,121.66,121.52,121.55,23551.0,109.3116,109.3655,109.2396,109.2666,23551.0
2023-07-13 12:00:00,121.56,121.56,121.34,121.4,8031.0,109.2756,109.2756,109.0778,109.1318,8031.0
2023-07-13 12:05:00,121.35,121.36,121.26,121.26,4238.0,109.0868,109.0958,109.0059,109.0059,4238.0
2023-07-13 12:10:00,121.23,121.32,121.19,121.32,6133.0,108.9789,109.0599,108.943,109.0599,6133.0
2023-07-13 12:15:00,121.4,121.43,121.19,121.19,6226.0,109.1318,109.1587,108.943,108.943,6226.0
2023-07-13 12:20:00,121.17,121.2,121.07,121.09,7458.0,108.925,108.952,108.8351,108.8531,7458.0
2023-07-13 12:25:00,121.08,121.17,121.07,121.1,3761.0,108.8441,108.925,108.8351,108.8621,3761.0
2023-07-13 12:30:00,121.14,121.23,121.02,121.19,13558.0,108.898,108.9789,108.7902,108.943,13558.0
2023-07-13 12:35:00,121.24,121.29,121.17,121.24,6908.0,108.9879,109.0329,108.925,108.9879,6908.0
2023-07-13 12:40:00,121.25,121.34,121.21,121.34,4619.0,108.9969,109.0778,108.961,109.0778,4619.0
2023-07-13 12:45:00,121.38,121.45,121.23,121.25,6745.0,109.1138,109.1767,108.9789,108.9969,6745.0
2023-07-13 12:50:00,121.22,121.32,121.21,121.29,3455.0,108.97,109.0599,108.961,109.0329,3455.0
2023-07-13 12:55:00,121.27,121.44,121.16,121.44,15818.0,109.0149,109.1677,108.916,109.1677,15818.0
2023-07-13 13:00:00,121.5,121.53,121.31,121.32,3820.0,109.2217,109.2486,109.0509,109.0599,3820.0
2023-07-13 13:05:00,121.29,121.4,121.23,121.27,4937.0,109.0329,109.1318,108.9789,109.0149,4937.0
2023-07-13 13:10:00,121.27,121.39,121.27,121.34,5411.0,109.0149,109.1228,109.0149,109.0778,5411.0
2023-07-13 13:15:00,121.34,121.48,121.33,121.36,5325.0,109.0778,109.2037,109.0688,109.0958,5325.0
2023-07-13 13:20:00,121.34,121.42,121.32,121.4,2745.0,109.0778,109.1497,109.0599,109.1318,2745.0
2023-07-13 13:25:00,121.4,121.4,121.3,121.34,6659.0,109.1318,109.1318,109.0419,109.0778,6659.0
2023-07-13 13:30:00,121.38,121.38,121.31,121.37,3964.0,109.1138,109.1138,109.0509,109.1048,3964.0
2023-07-13 13:35:00,121.34,121.38,121.26,121.28,4027.0,109.0778,109.1138,109.0059,109.0239,4027.0
2023-07-13 13:40:00,121.31,121.34,121.27,121.33,4945.0,109.0509,109.0778,109.0149,109.0688,4945.0
2023-07-13 13:45:00,121.35,121.4,121.29,121.39,3330.0,109.0868,109.1318,109.0329,109.1228,3330.0
2023-07-13 13:50:00,121.4,121.48,121.4,121.48,3749.0,109.1318,109.2037,109.1318,109.2037,3749.0
2023-07-13 13:55:00,121.5,121.51,121.35,121.38,5215.0,109.2217,109.2307,109.0868,109.1138,5215.0
2023-07-13 14:00:00,121.39,121.39,121.34,121.34,2613.0,109.1228,109.1228,109.0778,109.0778,2613.0
2023-07-13 14:05:00,121.34,121.4,121.33,121.33,5833.0,109.0778,109.1318,109.0688,109.0688,5833.0
2023-07-13 14:10:00,121.34,121.38,121.19,121.24,6719.0,109.0778,109.1138,108.943,108.9879,6719.0
2023-07-13 14:15:00,121.25,121.3,121.21,121.24,4446.0,108.9969,109.0419,108.961,108.9879,4446.0
2023-07-13 14:20:00,121.25,121.45,121.25,121.45,4878.0,108.9969,109.1767,108.9969,109.1767,4878.0
2023-07-13 14:25:00,121.45,121.5,121.43,121.45,5541.0,109.1767,109.2217,109.1587,109.1767,5541.0
2023-07-13 14:30:00,121.43,121.49,121.39,121.43,4213.0,109.1587,109.2127,109.1228,109.1587,4213.0
2023-07-13 14:35:00,121.4,121.5,121.37,121.5,4592.0,109.1318,109.2217,109.1048,109.2217,4592.0
2023-07-13 14:40:00,121.49,121.49,121.38,121.45,4635.0,109.2127,109.2127,109.1138,109.1767,4635.0
2023-07-13 14:45:00,121.46,121.56,121.46,121.53,3089.0,109.1857,109.2756,109.1857,109.2486,3089.0
2023-07-13 14:50:00,121.51,121.54,121.46,121.46,4556.0,109.2307,109.2576,109.1857,109.1857,4556.0
2023-07-13 14:55:00,121.46,121.54,121.46,121.54,5296.0,109.1857,109.2576,109.1857,109.2576,5296.0
2023-07-13 15:00:00,121.53,121.62,121.53,121.61,4427.0,109.2486,109.3295,109.2486,109.3205,4427.0
2023-07-13 15:05:00,121.64,121.64,121.51,121.61,9552.0,109.3475,109.3475,109.2307,109.3205,9552.0
2023-07-13 15:10:00,121.62,121.73,121.6,121.65,6733.0,109.3295,109.4284,109.3116,109.3565,6733.0
2023-07-13 15:15:00,121.62,121.64,121.48,121.53,8924.0,109.3295,109.3475,109.2037,109.2486,8924.0
2023-07-13 15:20:00,121.55,121.65,121.55,121.62,6866.0,109.2666,109.3565,109.2666,109.3295,6866.0
2023-07-13 15:25:00,121.61,121.65,121.55,121.61,7263.0,109.3205,109.3565,109.2666,109.3205,7263.0
2023-07-13 15:30:00,121.6,121.75,121.6,121.72,11374.0,109.3116,109.4464,109.3116,109.4194,11374.0
2023-07-13 15:35:00,121.72,121.92,121.71,121.86,14856.0,109.4194,109.5992,109.4104,109.5453,14856.0
2023-07-13 15:40:00,121.87,121.91,121.79,121.87,16565.0,109.5543,109.5902,109.4824,109.5543,16565.0
2023-07-13 15:45:00,121.85,121.87,121.57,121.59,15253.0,109.5363,109.5543,109.2846,109.3026,15253.0
2023-07-13 15:50:00,121.59,121.81,121.48,121.81,37668.0,109.3026,109.5003,109.2037,109.5003,37668.0
2023-07-13 15:55:00,121.81,121.96,121.81,121.82,116598.0,109.5003,109.6352,109.5003,109.5093,116598.0
2023-07-14 09:30:00,121.51,121.57,121.07,121.54,18100.0,109.2307,109.2846,108.8351,109.2576,18100.0
2023-07-14 09:35:00,121.54,121.67,120.8,121.16,7744.0,109.2576,109.3745,108.5924,108.916,7744.0
2023-07-14 09:40:00,121.11,121.34,121.01,121.33,4727.0,108.8711,109.0778,108.7812,109.0688,4727.0
2023-07-14 09:45:00,121.21,121.49,121.12,121.22,2936.0,108.961,109.2127,108.8801,108.97,2936.0
2023-07-14 09:50:00,121.23,121.29,120.98,121.29,2209.0,108.9789,109.0329,108.7542,109.0329,2209.0
2023-07-14 09:55:00,121.29,121.42,121.18,121.39,2668.0,109.0329,109.1497,108.934,109.1228,2668.0
2023-07-14 10:00:00,121.35,121.42,121.14,121.26,3375.0,109.0868,109.1497,108.898,109.0059,3375.0
2023-07-14 10:05:00,121.22,121.28,121.0,121.0,7614.0,108.97,109.0239,108.7722,108.7722,7614.0
2023-07-14 10:10:00,121.11,121.11,120.82,120.87,3715.0,108.8711,108.8711,108.6104,108.6553,3715.0
2023-07-14 10:15:00,120.95,120.95,120.81,120.82,10983.0,108.7272,108.7272,108.6014,108.6104,10983.0
2023-07-14 10:20:00,120.75,120.91,120.68,120.85,5066.0,108.5475,108.6913,108.4845,108.6374,5066.0
2023-07-14 10:25:00,120.8,120.8,120.61,120.65,3628.0,108.5924,108.5924,108.4216,108.4576,3628.0
2023-07-14 10:30:00,120.64,120.64,120.31,120.47,8668.0,108.4486,108.4486,108.1519,108.2958,8668.0
2023-07-14 10:35:00,120.48,120.7,120.42,120.42,4933.0,108.3047,108.5025,108.2508,108.2508,4933.0
2023-07-14 10:40:00,120.43,120.68,120.43,120.58,4074.0,108.2598,108.4845,108.2598,108.3946,4074.0
2023-07-14 10:45:00,120.54,120.78,120.49,120.78,4333.0,108.3587,108.5744,108.3137,108.5744,4333.0
2023-07-14 10:50:00,120.82,120.91,120.73,120.83,10069.0,108.6104,108.6913,108.5295,108.6194,10069.0
2023-07-14 10:55:00,120.86,120.86,120.71,120.79,2617.0,108.6463,108.6463,108.5115,108.5834,2617.0
2023-07-14 11:00:00,120.84,120.89,120.69,120.77,2908.0,108.6284,108.6733,108.4935,108.5654,2908.0
2023-07-14 11:05:00,120.8,120.85,120.74,120.75,2655.0,108.5924,108.6374,108.5385,108.5475,2655.0
2023-07-14 11:10:00,120.75,120.83,120.73,120.83,4552.0,108.5475,108.6194,108.5295,108.6194,4552.0
2023-07-14 11:15:00,120.88,121.0,120.87,120.91,3361.0,108.6643,108.7722,108.6553,108.6913,3361.0
2023-07-14 11:20:00,120.91,120.94,120.85,120.85,4145.0,108.6913,108.7183,108.6374,108.6374,4145.0
2023-07-14 11:25:00,120.85,120.94,120.79,120.84,4248.0,108.6374,108.7183,108.5834,108.6284,4248.0
2023-07-14 11:30:00,120.85,120.94,120.82,120.86,2494.0,108.6374,108.7183,108.6104,108.6463,2494.0
2023-07-14 11:35:00,120.91,121.03,120.83,120.94,6118.0,108.6913,108.7992,108.6194,108.7183,6118.0
2023-07-14 11:40:00,120.96,120.96,120.71,120.8,6503.0,108.7362,108.7362,108.5115,108.5924,6503.0
2023-07-14 11:45:00,120.83,120.83,120.61,120.63,4817.0,108.6194,108.6194,108.4216,108.4396,4817.0
2023-07-14 11:50:00,120.59,120.59,120.43,120.48,6097.0,108.4036,108.4036,108.2598,108.3047,6097.0
2023-07-14 11:55:00,120.49,120.69,120.49,120.66,12040.0,108.3137,108.4935,108.3137,108.4666,12040.0
2023-07-14 12:00:00,120.67,120.84,120.67,120.84,7830.0,108.4755,108.6284,108.4755,108.6284,7830.0
2023-07-14 12:05:00,120.77,120.79,120.48,120.52,7337.0,108.5654,108.5834,108.3047,108.3407,7337.0
2023-07-14 12:10:00,120.5,120.5,120.33,120.4,8004.0,108.3227,108.3227,108.1699,108.2328,8004.0
2023-07-14 12:15:00,120.42,120.52,120.35,120.46,5057.0,108.2508,108.3407,108.1879,108.2868,5057.0
2023-07-14 12:20:00,120.45,120.53,120.43,120.53,3272.0,108.2778,108.3497,108.2598,108.3497,3272.0
2023-07-14 12:25:00,120.56,120.57,120.36,120.36,3772.0,108.3767,108.3856,108.1969,108.1969,3772.0
2023-07-14 12:30:00,120.34,120.53,120.34,120.41,10665.0,108.1789,108.3497,108.1789,108.2418,10665.0
2023-07-14 12:35:00,120.42,120.44,120.3,120.32,5373.0,108.2508,108.2688,108.1429,108.1609,5373.0
2023-07-14 12:40:00,120.35,120.46,120.31,120.4,1252.0,108.1879,108.2868,108.1519,108.2328,1252.0
2023-07-14 12:45:00,120.45,120.48,120.36,120.41,7216.0,108.2778,108.3047,108.1969,108.2418,7216.0
2023-07-14 12:50:00,120.41,120.41,120.28,120.36,8083.0,108.2418,108.2418,108.125,108.1969,8083.0
2023-07-14 12:55:00,120.38,120.4,120.29,120.39,5917.0,108.2148,108.2328,108.1339,108.2238,5917.0
2023-07-14 13:00:00,120.39,120.45,120.33,120.45,3640.0,108.2238,108.2778,108.1699,108.2778,3640.0
2023-07-14 13:05:00,120.44,120.45,120.31,120.36,5408.0,108.2688,108.2778,108.1519,108.1969,5408.0
2023-07-14 13:10:00,120.39,120.5,120.38,120.46,4332.0,108.2238,108.3227,108.2148,108.2868,4332.0
2023-07-14 13:15:00,120.48,120.54,120.46,120.51,4821.0,108.3047,108.3587,108.2868,108.3317,4821.0
2023-07-14 13:20:00,120.52,120.61,120.44,120.45,4655.0,108.3407,108.4216,108.2688,108.2778,4655.0
2023-07-14 13:25:00,120.45,120.49,120.38,120.49,6405.0,108.2778,108.3137,108.2148,108.3137,6405.0
2023-07-14 13:30:00,120.5,120.69,120.5,120.69,3527.0,108.3227,108.4935,108.3227,108.4935,3527.0
2023-07-14 13:35:00,120.69,120.71,120.62,120.65,2211.0,108.4935,108.5115,108.4306,108.4576,2211.0
2023-07-14 13:40:00,120.62,120.62,120.57,120.58,1806.0,108.4306,108.4306,108.3856,108.3946,1806.0
2023-07-14 13:45:00,120.61,120.68,120.57,120.68,1717.0,108.4216,108.4845,108.3856,108.4845,1717.0
2023-07-14 13:50:00,120.69,120.76,120.68,120.72,2822.0,108.4935,108.5564,108.4845,108.5205,2822.0
2023-07-14 13:55:00,120.72,120.81,120.72,120.8,4095.0,108.5205,108.6014,108.5205,108.5924,4095.0
2023-07-14 14:00:00,120.78,120.98,120.78,120.91,3263.0,108.5744,108.7542,108.5744,108.6913,3263.0
2023-07-14 14:05:00,120.96,121.05,120.96,121.0,3953.0,108.7362,108.8171,108.7362,108.7722,3953.0
2023-07-14 14:10:00,121.01,121.08,121.0,121.01,2768.0,108.7812,108.8441,108.7722,108.7812,2768.0
2023-07-14 14:15:00,121.01,121.04,120.98,121.04,5408.0,108.7812,108.8082,108.7542,108.8082,5408.0
2023-07-14 14:20:00,121.03,121.07,120.94,120.96,2906.0,108.7992,108.8351,108.7183,108.7362,2906.0
2023-07-14 14:25:00,120.94,121.05,120.94,121.04,5650.0,108.7183,108.8171,108.7183,108.8082,5650.0
2023-07-14 14:30:00,121.03,121.06,121.0,121.04,4769.0,108.7992,108.8261,108.7722,108.8082,4769.0
2023-07-14 14:35:00,121.07,121.07,120.97,121.03,3711.0,108.8351,108.8351,108.7452,108.7992,3711.0
2023-07-14 14:40:00,121.04,121.08,120.96,120.99,5132.0,108.8082,108.8441,108.7362,108.7632,5132.0
2023-07-14 14:45:00,120.98,121.04,120.97,121.03,2312.0,108.7542,108.8082,108.7452,108.7992,2312.0
2023-07-14 14:50:00,121.04,121.14,120.99,121.1,3075.0,108.8082,108.898,108.7632,108.8621,3075.0
2023-07-14 14:55:00,121.11,121.11,120.99,121.1,2203.0,108.8711,108.8711,108.7632,108.8621,2203.0
2023-07-14 15:00:00,121.08,121.08,120.89,120.92,3907.0,108.8441,108.8441,108.6733,108.7003,3907.0
2023-07-14 15:05:00,120.91,120.99,120.88,120.94,2121.0,108.6913,108.7632,108.6643,108.7183,2121.0
2023-07-14 15:10:00,120.98,121.11,120.91,121.08,3481.0,108.7542,108.8711,108.6913,108.8441,3481.0
2023-07-14 15:15:00,121.12,121.13,121.0,121.0,4905.0,108.8801,108.8891,108.7722,108.7722,4905.0
2023-07-14 15:20:00,121.02,121.11,120.99,121.09,17821.0,108.7902,108.8711,108.7632,108.8531,17821.0
2023-07-14 15:25:00,121.11,121.11,121.05,121.08,4076.0,108.8711,108.8711,108.8171,108.8441,4076.0
2023-07-14 15:30:00,121.09,121.2,121.09,121.14,8796.0,108.8531,108.952,108.8531,108.898,8796.0
2023-07-14 15:35:00,121.1,121.22,121.1,121.22,7611.0,108.8621,108.97,108.8621,108.97,7611.0
2023-07-14 15:40:00,121.22,121.27,121.18,121.21,6256.0,108.97,109.0149,108.934,108.961,6256.0
2023-07-14 15:45:00,121.2,121.25,121.13,121.15,15400.0,108.952,108.9969,108.8891,108.907,15400.0
2023-07-14 15:50:00,121.13,121.29,121.09,121.22,19203.0,108.8891,109.0329,108.8531,108.97,19203.0
2023-07-14 15:55:00,121.24,121.39,121.13,121.29,66666.0,108.9879,109.1228,108.8891,109.0329,66666.0
2023-07-17 09:30:00,120.31,120.75,120.2,120.34,21523.0,108.1519,108.5475,108.053,108.1789,21523.0
2023-07-17 09:35:00,120.34,120.64,119.82,120.37,20524.0,108.1789,108.4486,107.7114,108.2059,20524.0
2023-07-17 09:40:00,120.33,120.61,120.15,120.61,4545.0,108.1699,108.4216,108.0081,108.4216,4545.0
2023-07-17 09:45:00,120.75,121.18,120.75,121.02,1830.0,108.5475,108.934,108.5475,108.7902,1830.0
2023-07-17 09:50:00,121.11,121.36,121.09,121.21,5687.0,108.8711,109.0958,108.8531,108.961,5687.0
2023-07-17 09:55:00,121.11,121.18,121.02,121.07,5142.0,108.8711,108.934,108.7902,108.8351,5142.0
2023-07-17 10:00:00,121.17,121.17,120.93,120.98,10968.0,108.925,108.925,108.7093,108.7542,10968.0
2023-07-17 10:05:00,120.96,121.06,120.87,120.91,16979.0,108.7362,108.8261,108.6553,108.6913,16979.0
2023-07-17 10:10:00,120.89,120.91,120.71,120.84,2703.0,108.6733,108.6913,108.5115,108.6284,2703.0
2023-07-17 10:15:00,120.85,120.85,120.67,120.67,2262.0,108.6374,108.6374,108.4755,108.4755,2262.0
2023-07-17 10:20:00,120.65,120.81,120.61,120.73,19567.0,108.4576,108.6014,108.4216,108.5295,19567.0
2023-07-17 10:25:00,120.73,120.83,120.58,120.61,15966.0,108.5295,108.6194,108.3946,108.4216,15966.0
2023-07-17 10:30:00,120.6,120.7,120.4,120.49,7508.0,108.4126,108.5025,108.2328,108.3137,7508.0
2023-07-17 10:35:00,120.49,120.49,120.27,120.47,7012.0,108.3137,108.3137,108.116,108.2958,7012.0
2023-07-17 10:40:00,120.66,120.67,120.55,120.66,8383.0,108.4666,108.4755,108.3677,108.4666,8383.0
2023-07-17 10:45:00,120.7,120.82,120.58,120.76,16663.0,108.5025,108.6104,108.3946,108.5564,16663.0
2023-07-17 10:50:00,120.79,120.79,120.52,120.52,1915.0,108.5834,108.5834,108.3407,108.3407,1915.0
2023-07-17 10:55:00,120.57,120.61,120.4,120.51,2693.0,108.3856,108.4216,108.2328,108.3317,2693.0
2023-07-17 11:00:00,120.46,120.62,120.4,120.59,2847.0,108.2868,108.4306,108.2328,108.4036,2847.0
2023-07-17 11:05:00,120.51,120.52,120.37,120.46,3254.0,108.3317,108.3407,108.2059,108.2868,3254.0
2023-07-17 11:10:00,120.52,120.84,120.48,120.84,26437.0,108.3407,108.6284,108.3047,108.6284,26437.0
2023-07-17 11:15:00,120.8,120.91,120.78,120.8,7994.0,108.5924,108.6913,108.5744,108.5924,7994.0
2023-07-17 11:20:00,120.84,120.88,120.71,120.79,3510.0,108.6284,108.6643,108.5115,108.5834,3510.0
2023-07-17 11:25:00,120.72,120.77,120.67,120.77,5155.0,108.5205,108.5654,108.4755,108.5654,5155.0
2023-07-17 11:30:00,120.76,120.87,120.75,120.82,8029.0,108.5564,108.6553,108.5475,108.6104,8029.0
2023-07-17 11:35:00,120.78,120.89,120.78,120.89,2756.0,108.5744,108.6733,108.5744,108.6733,2756.0
2023-07-17 11:40:00,120.93,121.16,120.92,121.15,28659.0,108.7093,108.916,108.7003,108.907,28659.0
2023-07-17 11:45:00,121.16,121.33,120.98,121.02,6997.0,108.916,109.0688,108.7542,108.7902,6997.0
2023-07-17 11:50:00,121.02,121.02,120.89,120.97,13077.0,108.7902,108.7902,108.6733,108.7452,13077.0
2023-07-17 11:55:00,120.95,120.99,120.91,120.95,14489.0,108.7272,108.7632,108.6913,108.7272,14489.0
2023-07-17 12:00:00,120.93,121.09,120.9,121.0,5478.0,108.7093,108.8531,108.6823,108.7722,5478.0
2023-07-17 12:05:00,121.04,121.1,121.01,121.08,2806.0,108.8082,108.8621,108.7812,108.8441,2806.0
2023-07-17 12:10:00,121.16,121.16,121.02,121.04,5247.0,108.916,108.916,108.7902,108.8082,5247.0
2023-07-17 12:15:00,121.07,121.16,121.06,121.13,4604.0,108.8351,108.916,108.8261,108.8891,4604.0
2023-07-17 12:20:00,121.12,121.25,121.11,121.25,3658.0,108.8801,108.9969,108.8711,108.9969,3658.0
2023-07-17 12:25:00,121.25,121.39,121.24,121.31,2703.0,108.9969,109.1228,108.9879,109.0509,2703.0
2023-07-17 12:30:00,121.35,121.49,121.35,121.43,1400.0,109.0868,109.2127,109.0868,109.1587,1400.0
2023-07-17 12:35:00,121.4,121.49,121.33,121.49,4272.0,109.1318,109.2127,109.0688,109.2127,4272.0
2023-07-17 12:40:00,121.46,121.54,121.41,121.42,6852.0,109.1857,109.2576,109.1408,109.1497,6852.0
2023-07-17 12:45:00,121.41,121.49,121.37,121.42,3588.0,109.1408,109.2127,109.1048,109.1497,3588.0
2023-07-17 12:50:00,121.41,121.41,121.34,121.37,1962.0,109.1408,109.1408,109.0778,109.1048,1962.0
2023-07-17 12:55:00,121.37,121.43,121.34,121.34,2610.0,109.1048,109.1587,109.0778,109.0778,2610.0
2023-07-17 13:00:00,121.29,121.29,121.14,121.2,2184.0,109.0329,109.0329,108.898,108.952,2184.0
2023-07-17 13:05:00,121.15,121.21,121.08,121.19,4735.0,108.907,108.961,108.8441,108.943,4735.0
2023-07-17 13:10:00,121.2,121.27,121.15,121.18,2396.0,108.952,109.0149,108.907,108.934,2396.0
2023-07-17 13:15:00,121.19,121.31,121.19,121.31,5016.0,108.943,109.0509,108.943,109.0509,5016.0
2023-07-17 13:20:00,121.32,121.32,121.16,121.18,3836.0,109.0599,109.0599,108.916,108.934,3836.0
2023-07-17 13:25:00,121.21,121.25,121.18,121.22,3999.0,108.961,108.9969,108.934,108.97,3999.0
2023-07-17 13:30:00,121.23,121.3,121.22,121.3,1800.0,108.9789,109.0419,108.97,109.0419,1800.0
2023-07-17 13:35:00,121.31,121.37,121.27,121.3,3354.0,109.0509,109.1048,109.0149,109.0419,3354.0
2023-07-17 13:40:00,121.33,121.42,121.27,121.42,3687.0,109.0688,109.1497,109.0149,109.1497,3687.0
2023-07-17 13:45:00,121.39,121.43,121.38,121.43,1068.0,109.1228,109.1587,109.1138,109.1587,1068.0
2023-07-17 13:50:00,121.42,121.46,121.4,121.4,2100.0,109.1497,109.1857,109.1318,109.1318,2100.0
2023-07-17 13:55:00,121.37,121.43,121.37,121.42,2300.0,109.1048,109.1587,109.1048,109.1497,2300.0
2023-07-17 14:00:00,121.43,121.43,121.25,121.31,3586.0,109.1587,109.1587,108.9969,109.0509,3586.0
2023-07-17 14:05:00,121.26,121.29,121.26,121.26,1921.0,109.0059,109.0329,109.0059,109.0059,1921.0
2023-07-17 14:10:00,121.25,121.38,121.25,121.36,4779.0,108.9969,109.1138,108.9969,109.0958,4779.0
2023-07-17 14:15:00,121.35,121.36,121.27,121.3,3421.0,109.0868,109.0958,109.0149,109.0419,3421.0
2023-07-17 14:20:00,121.29,121.35,121.26,121.33,4288.0,109.0329,109.0868,109.0059,109.0688,4288.0
2023-07-17 14:25:00,121.34,121.45,121.31,121.37,3610.0,109.0778,109.1767,109.0509,109.1048,3610.0
2023-07-17 14:30:00,121.39,121.41,121.31,121.36,10352.0,109.1228,109.1408,109.0509,109.0958,10352.0
2023-07-17 14:35:00,121.4,121.47,121.38,121.4,2027.0,109.1318,109.1947,109.1138,109.1318,2027.0
2023-07-17 14:40:00,121.36,121.56,121.36,121.56,5241.0,109.0958,109.2756,109.0958,109.2756,5241.0
2023-07-17 14:45:00,121.56,121.72,121.55,121.71,4586.0,109.2756,109.4194,109.2666,109.4104,4586.0
2023-07-17 14:50:00,121.71,121.86,121.69,121.86,3466.0,109.4104,109.5453,109.3925,109.5453,3466.0
2023-07-17 14:55:00,121.86,121.87,121.78,121.85,7048.0,109.5453,109.5543,109.4734,109.5363,7048.0
2023-07-17 15:00:00,121.87,121.89,121.73,121.75,6951.0,109.5543,109.5723,109.4284,109.4464,6951.0
2023-07-17 15:05:00,121.73,121.78,121.66,121.78,4177.0,109.4284,109.4734,109.3655,109.4734,4177.0
2023-07-17 15:10:00,121.78,121.87,121.75,121.83,5301.0,109.4734,109.5543,109.4464,109.5183,5301.0
2023-07-17 15:15:00,121.81,121.87,121.73,121.84,9736.0,109.5003,109.5543,109.4284,109.5273,9736.0
2023-07-17 15:20:00,121.83,121.85,121.61,121.61,6840.0,109.5183,109.5363,109.3205,109.3205,6840.0
2023-07-17 15:25:00,121.62,121.71,121.61,121.62,6121.0,109.3295,109.4104,109.3205,109.3295,6121.0
2023-07-17 15:30:00,121.59,121.66,121.52,121.59,8067.0,109.3026,109.3655,109.2396,109.3026,8067.0
2023-07-17 15:35:00,121.59,121.83,121.59,121.83,8313.0,109.3026,109.5183,109.3026,109.5183,8313.0
2023-07-17 15:40:00,121.82,121.84,121.65,121.65,8379.0,109.5093,109.5273,109.3565,109.3565,8379.0
2023-07-17 15:45:00,121.65,121.72,121.61,121.65,14222.0,109.3565,109.4194,109.3205,109.3565,14222.0
2023-07-17 15:50:00,121.63,121.98,121.59,121.91,42218.0,109.3385,109.6532,109.3026,109.5902,42218.0
2023-07-17 15:55:00,121.91,121.97,121.61,121.63,85077.0,109.5902,109.6442,109.3205,109.3385,85077.0
2023-07-18 09:30:00,121.13,121.45,121.0,121.45,18233.0,108.8891,109.1767,108.7722,109.1767,18233.0
2023-07-18 09:35:00,121.5,121.77,121.24,121.41,15527.0,109.2217,109.4644,108.9879,109.1408,15527.0
2023-07-18 09:40:00,121.37,121.61,121.12,121.57,9917.0,109.1048,109.3205,108.8801,109.2846,9917.0
2023-07-18 09:45:00,121.61,121.64,121.28,121.34,9679.0,109.3205,109.3475,109.0239,109.0778,9679.0
2023-07-18 09:50:00,121.34,121.51,121.2,121.26,6158.0,109.0778,109.2307,108.952,109.0059,6158.0
2023-07-18 09:55:00,121.39,121.39,120.79,120.92,7140.0,109.1228,109.1228,108.5834,108.7003,7140.0
2023-07-18 10:00:00,121.0,121.54,121.0,121.49,25218.0,108.7722,109.2576,108.7722,109.2127,25218.0
2023-07-18 10:05:00,121.44,121.6,121.37,121.53,40182.0,109.1677,109.3116,109.1048,109.2486,40182.0
2023-07-18 10:10:00,121.5,121.5,121.37,121.43,15748.0,109.2217,109.2217,109.1048,109.1587,15748.0
2023-07-18 10:15:00,121.37,121.48,121.27,121.47,4101.0,109.1048,109.2037,109.0149,109.1947,4101.0
2023-07-18 10:20:00,121.47,121.53,121.37,121.52,3311.0,109.1947,109.2486,109.1048,109.2396,3311.0
2023-07-18 10:25:00,121.43,121.62,121.33,121.39,6522.0,109.1587,109.3295,109.0688,109.1228,6522.0
2023-07-18 10:30:00,121.44,121.55,121.27,121.37,5697.0,109.1677,109.2666,109.0149,109.1048,5697.0
2023-07-18 10:35:00,121.41,121.47,121.36,121.38,2713.0,109.1408,109.1947,109.0958,109.1138,2713.0
2023-07-18 10:40:00,121.35,121.69,121.34,121.62,166679.0,109.0868,109.3925,109.0778,109.3295,166679.0
2023-07-18 10:45:00,121.61,121.71,121.42,121.53,7045.0,109.3205,109.4104,109.1497,109.2486,7045.0
2023-07-18 10:50:00,121.47,121.93,121.47,121.93,5874.0,109.1947,109.6082,109.1947,109.6082,5874.0
2023-07-18 10:55:00,121.96,122.02,121.76,121.77,30251.0,109.6352,109.6891,109.4554,109.4644,30251.0
2023-07-18 11:00:00,121.72,121.78,121.67,121.75,7305.0,109.4194,109.4734,109.3745,109.4464,7305.0
2023-07-18 11:05:00,121.75,121.99,121.74,121.92,4878.0,109.4464,109.6621,109.4374,109.5992,4878.0
2023-07-18 11:10:00,121.9,122.05,121.87,121.96,8877.0,109.5812,109.7161,109.5543,109.6352,8877.0
2023-07-18 11:15:00,121.93,121.93,121.66,121.75,10512.0,109.6082,109.6082,109.3655,109.4464,10512.0
2023-07-18 11:20:00,121.76,121.76,121.49,121.52,3785.0,109.4554,109.4554,109.2127,109.2396,3785.0
2023-07-18 11:25:00,121.51,121.74,121.5,121.73,1565.0,109.2307,109.4374,109.2217,109.4284,1565.0
2023-07-18 11:30:00,121.69,121.69,121.39,121.4,4651.0,109.3925,109.3925,109.1228,109.1318,4651.0
2023-07-18 11:35:00,121.4,121.49,121.36,121.39,6456.0,109.1318,109.2127,109.0958,109.1228,6456.0
2023-07-18 11:40:00,121.37,121.37,121.19,121.2,3122.0,109.1048,109.1048,108.943,108.952,3122.0
2023-07-18 11:45:00,121.16,121.18,120.99,121.06,3476.0,108.916,108.934,108.7632,108.8261,3476.0
2023-07-18 11:50:00,121.07,121.16,120.84,120.94,15351.0,108.8351,108.916,108.6284,108.7183,15351.0
2023-07-18 11:55:00,120.98,121.07,120.97,121.06,1932.0,108.7542,108.8351,108.7452,108.8261,1932.0
2023-07-18 12:00:00,121.09,121.14,120.81,120.83,4901.0,108.8531,108.898,108.6014,108.6194,4901.0
2023-07-18 12:05:00,120.8,120.84,120.69,120.8,4251.0,108.5924,108.6284,108.4935,108.5924,4251.0
2023-07-18 12:10:00,120.7,120.86,120.7,120.78,2748.0,108.5025,108.6463,108.5025,108.5744,2748.0
2023-07-18 12:15:00,120.8,120.92,120.77,120.92,5422.0,108.5924,108.7003,108.5654,108.7003,5422.0
2023-07-18 12:20:00,120.91,120.91,120.7,120.75,6489.0,108.6913,108.6913,108.5025,108.5475,6489.0
2023-07-18 12:25:00,120.76,120.89,120.76,120.89,2824.0,108.5564,108.6733,108.5564,108.6733,2824.0
2023-07-18 12:30:00,120.93,121.03,120.9,120.92,3085.0,108.7093,108.7992,108.6823,108.7003,3085.0
2023-07-18 12:35:00,120.96,120.96,120.8,120.9,9064.0,108.7362,108.7362,108.5924,108.6823,9064.0
2023-07-18 12:40:00,120.92,121.0,120.88,120.98,1926.0,108.7003,108.7722,108.6643,108.7542,1926.0
2023-07-18 12:45:00,120.97,121.07,120.89,121.07,2224.0,108.7452,108.8351,108.6733,108.8351,2224.0
2023-07-18 12:50:00,121.14,121.33,121.14,121.33,1915.0,108.898,109.0688,108.898,109.0688,1915.0
2023-07-18 12:55:00,121.32,121.37,121.27,121.27,4008.0,109.0599,109.1048,109.0149,109.0149,4008.0
2023-07-18 13:00:00,121.26,121.41,121.21,121.41,1909.0,109.0059,109.1408,108.961,109.1408,1909.0
2023-07-18 13:05:00,121.41,121.41,121.25,121.3,4323.0,109.1408,109.1408,108.9969,109.0419,4323.0
2023-07-18 13:10:00,121.3,121.32,121.19,121.23,3054.0,109.0419,109.0599,108.943,108.9789,3054.0
2023-07-18 13:15:00,121.25,121.28,121.24,121.26,3976.0,108.9969,109.0239,108.9879,109.0059,3976.0
2023-07-18 13:20:00,121.28,121.42,121.23,121.38,7315.0,109.0239,109.1497,108.9789,109.1138,7315.0
2023-07-18 13:25:00,121.37,121.43,121.35,121.35,3169.0,109.1048,109.1587,109.0868,109.0868,3169.0
2023-07-18 13:30:00,121.33,121.33,121.23,121.29,3938.0,109.0688,109.0688,108.9789,109.0329,3938.0
2023-07-18 13:35:00,121.27,121.31,121.23,121.27,2695.0,109.0149,109.0509,108.9789,109.0149,2695.0
2023-07-18 13:40:00,121.25,121.26,121.17,121.17,1423.0,108.9969,109.0059,108.925,108.925,1423.0
2023-07-18 13:45:00,121.15,121.27,121.15,121.27,2331.0,108.907,109.0149,108.907,109.0149,2331.0
2023-07-18 13:50:00,121.32,121.34,121.28,121.31,2902.0,109.0599,109.0778,109.0239,109.0509,2902.0
2023-07-18 13:55:00,121.29,121.33,121.27,121.31,3727.0,109.0329,109.0688,109.0149,109.0509,3727.0
2023-07-18 14:00:00,121.31,121.35,121.27,121.31,3116.0,109.0509,109.0868,109.0149,109.0509,3116.0
2023-07-18 14:05:00,121.28,121.43,121.27,121.37,6396.0,109.0239,109.1587,109.0149,109.1048,6396.0
2023-07-18 14:10:00,121.39,121.4,121.31,121.32,14524.0,109.1228,109.1318,109.0509,109.0599,14524.0
2023-07-18 14:15:00,121.29,121.36,121.27,121.32,3879.0,109.0329,109.0958,109.0149,109.0599,3879.0
2023-07-18 14:20:00,121.33,121.45,121.28,121.4,6018.0,109.0688,109.1767,109.0239,109.1318,6018.0
2023-07-18 14:25:00,121.35,121.46,121.35,121.45,3891.0,109.0868,109.1857,109.0868,109.1767,3891.0
2023-07-18 14:30:00,121.45,121.54,121.43,121.48,6773.0,109.1767,109.2576,109.1587,109.2037,6773.0
2023-07-18 14:35:00,121.44,121.44,121.3,121.35,2565.0,109.1677,109.1677,109.0419,109.0868,2565.0
2023-07-18 14:40:00,121.35,121.36,121.28,121.33,5244.0,109.0868,109.0958,109.0239,109.0688,5244.0
2023-07-18 14:45:00,121.35,121.41,121.34,121.4,3644.0,109.0868,109.1408,109.0778,109.1318,3644.0
2023-07-18 14:50:00,121.4,121.42,121.31,121.31,3658.0,109.1318,109.1497,109.0509,109.0509,3658.0
2023-07-18 14:55:00,121.31,121.33,121.27,121.31,1918.0,109.0509,109.0688,109.0149,109.0509,1918.0
2023-07-18 15:00:00,121.3,121.38,121.25,121.35,6987.0,109.0419,109.1138,108.9969,109.0868,6987.0
2023-07-18 15:05:00,121.36,121.46,121.35,121.46,1684.0,109.0958,109.1857,109.0868,109.1857,1684.0
2023-07-18 15:10:00,121.5,121.63,121.5,121.63,5127.0,109.2217,109.3385,109.2217,109.3385,5127.0
2023-07-18 15:15:00,121.68,121.71,121.59,121.64,4038.0,109.3835,109.4104,109.3026,109.3475,4038.0
2023-07-18 15:20:00,121.64,121.71,121.62,121.68,3851.0,109.3475,109.4104,109.3295,109.3835,3851.0
2023-07-18 15:25:00,121.7,121.72,121.67,121.68,4529.0,109.4015,109.4194,109.3745,109.3835,4529.0
2023-07-18 15:30:00,121.66,121.69,121.54,121.56,6778.0,109.3655,109.3925,109.2576,109.2756,6778.0
2023-07-18 15:35:00,121.55,121.66,121.5,121.66,6793.0,109.2666,109.3655,109.2217,109.3655,6793.0
2023-07-18 15:40:00,121.66,121.66,121.48,121.53,14744.0,109.3655,109.3655,109.2037,109.2486,14744.0
2023-07-18 15:45:00,121.52,121.58,121.48,121.58,13419.0,109.2396,109.2936,109.2037,109.2936,13419.0
2023-07-18 15:50:00,121.59,121.64,121.43,121.53,25976.0,109.3026,109.3475,109.1587,109.2486,25976.0
2023-07-18 15:55:00,121.52,121.58,121.44,121.53,73456.0,109.2396,109.2936,109.1677,109.2486,73456.0
2023-07-19 09:30:00,122.0,122.39,122.0,122.06,15986.0,109.6711,110.0217,109.6711,109.7251,15986.0
2023-07-19 09:35:00,122.02,122.35,121.98,122.09,5192.0,109.6891,109.9858,109.6532,109.752,5192.0
2023-07-19 09:40:00,122.16,122.26,121.96,122.26,4598.0,109.815,109.9049,109.6352,109.9049,4598.0
2023-07-19 09:45:00,122.15,122.64,122.13,122.56,3614.0,109.806,110.2465,109.788,110.1745,3614.0
2023-07-19 09:50:00,122.61,122.79,122.51,122.74,14024.0,110.2195,110.3813,110.1296,110.3364,14024.0
2023-07-19 09:55:00,122.74,122.74,122.47,122.51,7268.0,110.3364,110.3364,110.0936,110.1296,7268.0
2023-07-19 10:00:00,122.46,122.66,122.45,122.66,23750.0,110.0847,110.2644,110.0757,110.2644,23750.0
2023-07-19 10:05:00,122.6,122.79,122.53,122.77,14604.0,110.2105,110.3813,110.1476,110.3633,14604.0
2023-07-19 10:10:00,122.78,122.78,122.54,122.69,7425.0,110.3723,110.3723,110.1566,110.2914,7425.0
2023-07-19 10:15:00,122.65,122.78,122.51,122.77,7736.0,110.2554,110.3723,110.1296,110.3633,7736.0
2023-07-19 10:20:00,122.77,122.87,122.74,122.84,11091.0,110.3633,110.4532,110.3364,110.4262,11091.0
2023-07-19 10:25:00,122.87,122.91,122.7,122.74,15213.0,110.4532,110.4892,110.3004,110.3364,15213.0
2023-07-19 10:30:00,122.7,122.7,122.56,122.57,3182.0,110.3004,110.3004,110.1745,110.1835,3182.0
2023-07-19 10:35:00,122.55,122.62,122.45,122.52,7637.0,110.1656,110.2285,110.0757,110.1386,7637.0
2023-07-19 10:40:00,122.51,122.64,122.47,122.61,4775.0,110.1296,110.2465,110.0936,110.2195,4775.0
2023-07-19 10:45:00,122.63,122.81,122.63,122.66,9680.0,110.2375,110.3993,110.2375,110.2644,9680.0
2023-07-19 10:50:00,122.65,122.74,122.57,122.59,10686.0,110.2554,110.3364,110.1835,110.2015,10686.0
2023-07-19 10:55:00,122.51,122.78,122.48,122.61,5207.0,110.1296,110.3723,110.1026,110.2195,5207.0
2023-07-19 11:00:00,122.63,122.86,122.59,122.85,5187.0,110.2375,110.4442,110.2015,110.4352,5187.0
2023-07-19 11:05:00,122.83,122.99,122.81,122.89,11104.0,110.4173,110.5611,110.3993,110.4712,11104.0
2023-07-19 11:10:00,122.89,122.94,122.73,122.83,9454.0,110.4712,110.5161,110.3274,110.4173,9454.0
2023-07-19 11:15:00,122.81,122.98,122.77,122.97,6759.0,110.3993,110.5521,110.3633,110.5431,6759.0
2023-07-19 11:20:00,122.93,123.02,122.83,122.86,7177.0,110.5072,110.5881,110.4173,110.4442,7177.0
2023-07-19 11:25:00,122.88,123.02,122.81,123.0,5082.0,110.4622,110.5881,110.3993,110.5701,5082.0
2023-07-19 11:30:00,123.0,123.09,122.98,123.03,4936.0,110.5701,110.651,110.5521,110.597,4936.0
2023-07-19 11:35:00,123.0,123.15,122.89,123.14,7429.0,110.5701,110.7049,110.4712,110.6959,7429.0
2023-07-19 11:40:00,123.15,123.23,123.12,123.23,7352.0,110.7049,110.7768,110.678,110.7768,7352.0
2023-07-19 11:45:00,123.22,123.22,123.1,123.1,3011.0,110.7678,110.7678,110.66,110.66,3011.0
2023-07-19 11:50:00,123.0,123.12,122.96,123.1,5277.0,110.5701,110.678,110.5341,110.66,5277.0
2023-07-19 11:55:00,123.1,123.22,123.1,123.11,5868.0,110.66,110.7678,110.66,110.669,5868.0
2023-07-19 12:00:00,123.11,123.18,122.97,123.09,7728.0,110.669,110.7319,110.5431,110.651,7728.0
2023-07-19 12:05:00,123.09,123.14,122.97,123.0,4363.0,110.651,110.6959,110.5431,110.5701,4363.0
2023-07-19 12:10:00,123.09,123.12,122.98,123.03,2019.0,110.651,110.678,110.5521,110.597,2019.0
2023-07-19 12:15:00,123.08,123.2,123.03,123.2,5786.0,110.642,110.7499,110.597,110.7499,5786.0
2023-07-19 12:20:00,123.2,123.38,123.09,123.38,7568.0,110.7499,110.9117,110.651,110.9117,7568.0
2023-07-19 12:25:00,123.38,123.42,123.34,123.34,12801.0,110.9117,110.9476,110.8757,110.8757,12801.0
2023-07-19 12:30:00,123.34,123.35,123.09,123.09,14524.0,110.8757,110.8847,110.651,110.651,14524.0
2023-07-19 12:35:00,123.03,123.03,122.89,122.94,2620.0,110.597,110.597,110.4712,110.5161,2620.0
2023-07-19 12:40:00,122.94,123.11,122.91,123.09,3410.0,110.5161,110.669,110.4892,110.651,3410.0
2023-07-19 12:45:00,123.07,123.1,123.01,123.1,3521.0,110.633,110.66,110.5791,110.66,3521.0
2023-07-19 12:50:00,123.06,123.15,123.06,123.14,2457.0,110.624,110.7049,110.624,110.6959,2457.0
2023-07-19 12:55:00,123.16,123.2,123.04,123.07,3401.0,110.7139,110.7499,110.606,110.633,3401.0
2023-07-19 13:00:00,123.04,123.07,122.9,123.03,18523.0,110.606,110.633,110.4802,110.597,18523.0
2023-07-19 13:05:00,122.99,123.04,122.96,122.98,4933.0,110.5611,110.606,110.5341,110.5521,4933.0
2023-07-19 13:10:00,122.98,123.22,122.98,123.22,20711.0,110.5521,110.7678,110.5521,110.7678,20711.0
2023-07-19 13:15:00,123.2,123.4,123.15,123.4,6671.0,110.7499,110.9297,110.7049,110.9297,6671.0
2023-07-19 13:20:00,123.43,123.46,123.2,123.21,5812.0,110.9566,110.9836,110.7499,110.7589,5812.0
2023-07-19 13:25:00,123.22,123.22,123.15,123.22,5875.0,110.7678,110.7678,110.7049,110.7678,5875.0
2023-07-19 13:30:00,123.23,123.25,123.11,123.18,5937.0,110.7768,110.7948,110.669,110.7319,5937.0
2023-07-19 13:35:00,123.16,123.2,123.09,123.19,13226.0,110.7139,110.7499,110.651,110.7409,13226.0
2023-07-19 13:40:00,123.18,123.19,123.04,123.13,7034.0,110.7319,110.7409,110.606,110.6869,7034.0
2023-07-19 13:45:00,123.2,123.32,123.18,123.32,5450.0,110.7499,110.8577,110.7319,110.8577,5450.0
2023-07-19 13:50:00,123.34,123.42,123.29,123.39,4234.0,110.8757,110.9476,110.8308,110.9207,4234.0
2023-07-19 13:55:00,123.4,123.4,123.31,123.39,4228.0,110.9297,110.9297,110.8488,110.9207,4228.0
2023-07-19 14:00:00,123.39,123.44,123.33,123.44,4096.0,110.9207,110.9656,110.8667,110.9656,4096.0
2023-07-19 14:05:00,123.49,123.5,123.34,123.37,8696.0,111.0106,111.0196,110.8757,110.9027,8696.0
2023-07-19 14:10:00,123.36,123.36,123.14,123.18,3316.0,110.8937,110.8937,110.6959,110.7319,3316.0
2023-07-19 14:15:00,123.11,123.26,123.05,123.26,8077.0,110.669,110.8038,110.615,110.8038,8077.0
2023-07-19 14:20:00,123.26,123.42,123.22,123.4,5913.0,110.8038,110.9476,110.7678,110.9297,5913.0
2023-07-19 14:25:00,123.41,123.48,123.4,123.48,5868.0,110.9386,111.0016,110.9297,111.0016,5868.0
2023-07-19 14:30:00,123.48,123.53,123.46,123.48,4349.0,111.0016,111.0465,110.9836,111.0016,4349.0
2023-07-19 14:35:00,123.47,123.61,123.42,123.6,6161.0,110.9926,111.1184,110.9476,111.1094,6161.0
2023-07-19 14:40:00,123.6,123.69,123.58,123.6,8810.0,111.1094,111.1904,111.0915,111.1094,8810.0
2023-07-19 14:45:00,123.57,123.64,123.55,123.6,9358.0,111.0825,111.1454,111.0645,111.1094,9358.0
2023-07-19 14:50:00,123.6,123.68,123.57,123.65,8920.0,111.1094,111.1814,111.0825,111.1544,8920.0
2023-07-19 14:55:00,123.67,123.72,123.6,123.62,11059.0,111.1724,111.2173,111.1094,111.1274,11059.0
2023-07-19 15:00:00,123.62,123.77,123.62,123.74,21525.0,111.1274,111.2623,111.1274,111.2353,21525.0
2023-07-19 15:05:00,123.73,123.77,123.62,123.77,32640.0,111.2263,111.2623,111.1274,111.2623,32640.0
2023-07-19 15:10:00,123.78,123.9,123.78,123.89,10943.0,111.2713,111.3791,111.2713,111.3701,10943.0
2023-07-19 15:15:00,123.9,123.95,123.86,123.87,14774.0,111.3791,111.4241,111.3432,111.3522,14774.0
2023-07-19 15:20:00,123.88,124.02,123.87,123.94,16345.0,111.3612,111.487,111.3522,111.4151,16345.0
2023-07-19 15:25:00,123.96,124.16,123.96,124.13,10077.0,111.4331,111.6129,111.4331,111.5859,10077.0
2023-07-19 15:30:00,124.1,124.12,123.57,123.57,10464.0,111.5589,111.5769,111.0825,111.0825,10464.0
2023-07-19 15:35:00,123.54,123.54,123.23,123.51,14634.0,111.0555,111.0555,110.7768,111.0285,14634.0
2023-07-19 15:40:00,123.52,123.6,123.47,123.58,14148.0,111.0375,111.1094,110.9926,111.0915,14148.0
2023-07-19 15:45:00,123.55,123.55,123.39,123.39,12491.0,111.0645,111.0645,110.9207,110.9207,12491.0
2023-07-19 15:50:00,123.39,123.47,123.29,123.4,27670.0,110.9207,110.9926,110.8308,110.9297,27670.0
2023-07-19 15:55:00,123.39,123.48,123.3,123.39,70010.0,110.9207,111.0016,110.8398,110.9207,70010.0
2023-07-20 09:30:00,123.34,123.59,122.66,123.05,21821.0,110.8757,111.1005,110.2644,110.615,21821.0
2023-07-20 09:35:00,123.03,123.07,122.5,122.61,24314.0,110.597,110.633,110.1206,110.2195,24314.0
2023-07-20 09:40:00,122.36,122.55,121.92,122.29,12054.0,109.9948,110.1656,109.5992,109.9318,12054.0
2023-07-20 09:45:00,122.34,122.88,122.34,122.86,12505.0,109.9768,110.4622,109.9768,110.4442,12505.0
2023-07-20 09:50:00,122.91,123.15,122.84,123.06,10074.0,110.4892,110.7049,110.4262,110.624,10074.0
2023-07-20 09:55:00,123.05,123.19,122.92,123.09,11273.0,110.615,110.7409,110.4982,110.651,11273.0
2023-07-20 10:00:00,123.24,123.37,123.06,123.16,7345.0,110.7858,110.9027,110.624,110.7139,7345.0
2023-07-20 10:05:00,123.17,123.36,123.17,123.36,4750.0,110.7229,110.8937,110.7229,110.8937,4750.0
2023-07-20 10:10:00,123.38,123.52,123.32,123.39,28325.0,110.9117,111.0375,110.8577,110.9207,28325.0
2023-07-20 10:15:00,123.38,123.66,123.37,123.53,6972.0,110.9117,111.1634,110.9027,111.0465,6972.0
2023-07-20 10:20:00,123.56,123.59,123.42,123.51,6506.0,111.0735,111.1005,110.9476,111.0285,6506.0
2023-07-20 10:25:00,123.53,123.66,123.45,123.66,6479.0,111.0465,111.1634,110.9746,111.1634,6479.0
2023-07-20 10:30:00,123.59,123.7,123.56,123.63,5053.0,111.1005,111.1993,111.0735,111.1364,5053.0
2023-07-20 10:35:00,123.63,123.83,123.55,123.69,20683.0,111.1364,111.3162,111.0645,111.1904,20683.0
2023-07-20 10:40:00,123.7,123.75,123.61,123.69,18470.0,111.1993,111.2443,111.1184,111.1904,18470.0
2023-07-20 10:45:00,123.67,123.67,123.5,123.56,6193.0,111.1724,111.1724,111.0196,111.0735,6193.0
2023-07-20 10:50:00,123.63,123.73,123.6,123.65,9709.0,111.1364,111.2263,111.1094,111.1544,9709.0
2023-07-20 10:55:00,123.6,123.6,123.28,123.3,21852.0,111.1094,111.1094,110.8218,110.8398,21852.0
2023-07-20 11:00:00,123.3,123.43,123.2,123.2,4171.0,110.8398,110.9566,110.7499,110.7499,4171.0
2023-07-20 11:05:00,123.14,123.21,123.08,123.21,3037.0,110.6959,110.7589,110.642,110.7589,3037.0
2023-07-20 11:10:00,123.26,123.26,123.11,123.12,4377.0,110.8038,110.8038,110.669,110.678,4377.0
2023-07-20 11:15:00,123.15,123.47,123.15,123.43,5819.0,110.7049,110.9926,110.7049,110.9566,5819.0
2023-07-20 11:20:00,123.5,123.64,123.41,123.64,7577.0,111.0196,111.1454,110.9386,111.1454,7577.0
2023-07-20 11:25:00,123.62,123.65,123.5,123.56,8472.0,111.1274,111.1544,111.0196,111.0735,8472.0
2023-07-20 11:30:00,123.57,123.6,123.29,123.29,5171.0,111.0825,111.1094,110.8308,110.8308,5171.0
2023-07-20 11:35:00,123.27,123.39,123.27,123.31,3955.0,110.8128,110.9207,110.8128,110.8488,3955.0
2023-07-20 11:40:00,123.39,123.4,123.3,123.32,2992.0,110.9207,110.9297,110.8398,110.8577,2992.0
2023-07-20 11:45:00,123.35,123.38,123.29,123.36,3051.0,110.8847,110.9117,110.8308,110.8937,3051.0
2023-07-20 11:50:00,123.38,123.53,123.38,123.53,2832.0,110.9117,111.0465,110.9117,111.0465,2832.0
2023-07-20 11:55:00,123.59,123.67,123.57,123.67,5274.0,111.1005,111.1724,111.0825,111.1724,5274.0
2023-07-20 12:00:00,123.7,123.81,123.7,123.81,7481.0,111.1993,111.2982,111.1993,111.2982,7481.0
2023-07-20 12:05:00,123.78,123.78,123.52,123.76,19134.0,111.2713,111.2713,111.0375,111.2533,19134.0
2023-07-20 12:10:00,123.79,123.94,123.76,123.83,6658.0,111.2802,111.4151,111.2533,111.3162,6658.0
2023-07-20 12:15:00,123.85,123.91,123.76,123.89,5441.0,111.3342,111.3881,111.2533,111.3701,5441.0
2023-07-20 12:20:00,123.85,123.85,123.7,123.76,5005.0,111.3342,111.3342,111.1993,111.2533,5005.0
2023-07-20 12:25:00,123.74,123.85,123.74,123.83,3797.0,111.2353,111.3342,111.2353,111.3162,3797.0
2023-07-20 12:30:00,123.87,123.87,123.65,123.66,2975.0,111.3522,111.3522,111.1544,111.1634,2975.0
2023-07-20 12:35:00,123.67,123.76,123.64,123.7,6485.0,111.1724,111.2533,111.1454,111.1993,6485.0
2023-07-20 12:40:00,123.71,123.79,123.69,123.72,6161.0,111.2083,111.2802,111.1904,111.2173,6161.0
2023-07-20 12:45:00,123.74,123.93,123.74,123.9,6474.0,111.2353,111.4061,111.2353,111.3791,6474.0
2023-07-20 12:50:00,123.9,123.91,123.79,123.79,6696.0,111.3791,111.3881,111.2802,111.2802,6696.0
2023-07-20 12:55:00,123.79,123.79,123.56,123.57,4196.0,111.2802,111.2802,111.0735,111.0825,4196.0
2023-07-20 13:00:00,123.51,123.61,123.49,123.49,3177.0,111.0285,111.1184,111.0106,111.0106,3177.0
2023-07-20 13:05:00,123.53,123.6,123.49,123.49,3049.0,111.0465,111.1094,111.0106,111.0106,3049.0
2023-07-20 13:10:00,123.53,123.59,123.48,123.5,3786.0,111.0465,111.1005,111.0016,111.0196,3786.0
2023-07-20 13:15:00,123.48,123.48,123.24,123.24,1471.0,111.0016,111.0016,110.7858,110.7858,1471.0
2023-07-20 13:20:00,123.24,123.4,123.24,123.32,8625.0,110.7858,110.9297,110.7858,110.8577,8625.0
2023-07-20 13:25:00,123.32,123.4,123.27,123.39,2161.0,110.8577,110.9297,110.8128,110.9207,2161.0
2023-07-20 13:30:00,123.29,123.46,123.28,123.46,2430.0,110.8308,110.9836,110.8218,110.9836,2430.0
2023-07-20 13:35:00,123.44,123.51,123.34,123.39,9057.0,110.9656,111.0285,110.8757,110.9207,9057.0
2023-07-20 13:40:00,123.4,123.61,123.39,123.58,3278.0,110.9297,111.1184,110.9207,111.0915,3278.0
2023-07-20 13:45:00,123.6,123.65,123.54,123.57,5753.0,111.1094,111.1544,111.0555,111.0825,5753.0
2023-07-20 13:50:00,123.6,123.62,123.55,123.55,1888.0,111.1094,111.1274,111.0645,111.0645,1888.0
2023-07-20 13:55:00,123.54,123.67,123.54,123.65,4534.0,111.0555,111.1724,111.0555,111.1544,4534.0
2023-07-20 14:00:00,123.62,123.69,123.59,123.59,2249.0,111.1274,111.1904,111.1005,111.1005,2249.0
2023-07-20 14:05:00,123.53,123.58,123.52,123.55,2735.0,111.0465,111.0915,111.0375,111.0645,2735.0
2023-07-20 14:10:00,123.53,123.53,123.41,123.49,2624.0,111.0465,111.0465,110.9386,111.0106,2624.0
2023-07-20 14:15:00,123.49,123.51,123.44,123.45,6183.0,111.0106,111.0285,110.9656,110.9746,6183.0
2023-07-20 14:20:00,123.44,123.59,123.4,123.58,1941.0,110.9656,111.1005,110.9297,111.0915,1941.0
2023-07-20 14:25:00,123.47,123.48,123.4,123.4,3719.0,110.9926,111.0016,110.9297,110.9297,3719.0
2023-07-20 14:30:00,123.43,123.45,123.34,123.43,10737.0,110.9566,110.9746,110.8757,110.9566,10737.0
2023-07-20 14:35:00,123.39,123.6,123.36,123.59,30222.0,110.9207,111.1094,110.8937,111.1005,30222.0
2023-07-20 14:40:00,123.58,123.72,123.58,123.71,5834.0,111.0915,111.2173,111.0915,111.2083,5834.0
2023-07-20 14:45:00,123.74,123.78,123.73,123.76,3169.0,111.2353,111.2713,111.2263,111.2533,3169.0
2023-07-20 14:50:00,123.76,123.8,123.73,123.73,5602.0,111.2533,111.2892,111.2263,111.2263,5602.0
2023-07-20 14:55:00,123.7,123.75,123.58,123.74,2741.0,111.1993,111.2443,111.0915,111.2353,2741.0
2023-07-20 15:00:00,123.72,123.77,123.68,123.74,5285.0,111.2173,111.2623,111.1814,111.2353,5285.0
2023-07-20 15:05:00,123.69,123.8,123.69,123.79,2272.0,111.1904,111.2892,111.1904,111.2802,2272.0
2023-07-20 15:10:00,123.84,123.97,123.81,123.89,4193.0,111.3252,111.4421,111.2982,111.3701,4193.0
2023-07-20 15:15:00,123.83,123.83,123.7,123.7,3528.0,111.3162,111.3162,111.1993,111.1993,3528.0
2023-07-20 15:20:00,123.64,123.76,123.64,123.68,13650.0,111.1454,111.2533,111.1454,111.1814,13650.0
2023-07-20 15:25:00,123.68,123.77,123.64,123.77,9433.0,111.1814,111.2623,111.1454,111.2623,9433.0
2023-07-20 15:30:00,123.79,123.9,123.67,123.69,25190.0,111.2802,111.3791,111.1724,111.1904,25190.0
2023-07-20 15:35:00,123.69,123.69,123.48,123.55,10107.0,111.1904,111.1904,111.0016,111.0645,10107.0
2023-07-20 15:40:00,123.58,123.63,123.5,123.53,20496.0,111.0915,111.1364,111.0196,111.0465,20496.0
2023-07-20 15:45:00,123.51,123.7,123.51,123.59,17790.0,111.0285,111.1993,111.0285,111.1005,17790.0
2023-07-20 15:50:00,123.61,123.76,123.52,123.71,27977.0,111.1184,111.2533,111.0375,111.2083,27977.0
2023-07-20 15:55:00,123.75,123.81,123.64,123.71,64392.0,111.2443,111.2982,111.1454,111.2083,64392.0
2023-07-21 09:30:00,124.17,124.17,123.58,123.59,34333.0,111.6218,111.6218,111.0915,111.1005,34333.0
2023-07-21 09:35:00,123.53,124.07,123.45,123.99,3051.0,111.0465,111.5319,110.9746,111.46,3051.0
2023-07-21 09:40:00,124.11,124.16,123.81,123.83,4884.0,111.5679,111.6129,111.2982,111.3162,4884.0
2023-07-21 09:45:00,123.8,123.81,123.44,123.65,6365.0,111.2892,111.2982,110.9656,111.1544,6365.0
2023-07-21 09:50:00,123.71,123.71,123.48,123.55,1492.0,111.2083,111.2083,111.0016,111.0645,1492.0
2023-07-21 09:55:00,123.66,123.81,123.5,123.77,11343.0,111.1634,111.2982,111.0196,111.2623,11343.0
2023-07-21 10:00:00,123.75,124.18,123.69,124.18,12770.0,111.2443,111.6308,111.1904,111.6308,12770.0
2023-07-21 10:05:00,124.19,124.42,124.05,124.39,7746.0,111.6398,111.8466,111.514,111.8196,7746.0
2023-07-21 10:10:00,124.41,124.49,124.3,124.3,8987.0,111.8376,111.9095,111.7387,111.7387,8987.0
2023-07-21 10:15:00,124.37,124.37,124.19,124.34,3148.0,111.8016,111.8016,111.6398,111.7747,3148.0
2023-07-21 10:20:00,124.34,124.4,124.27,124.27,2910.0,111.7747,111.8286,111.7117,111.7117,2910.0
2023-07-21 10:25:00,124.2,124.31,124.18,124.2,1632.0,111.6488,111.7477,111.6308,111.6488,1632.0
2023-07-21 10:30:00,124.2,124.35,124.12,124.27,3170.0,111.6488,111.7837,111.5769,111.7117,3170.0
2023-07-21 10:35:00,124.25,124.28,124.18,124.25,1337.0,111.6938,111.7207,111.6308,111.6938,1337.0
2023-07-21 10:40:00,124.33,124.51,124.32,124.51,4413.0,111.7657,111.9275,111.7567,111.9275,4413.0
2023-07-21 10:45:00,124.47,124.48,124.25,124.34,3032.0,111.8915,111.9005,111.6938,111.7747,3032.0
2023-07-21 10:50:00,124.35,124.47,124.32,124.47,4612.0,111.7837,111.8915,111.7567,111.8915,4612.0
2023-07-21 10:55:00,124.45,124.47,124.4,124.4,3823.0,111.8735,111.8915,111.8286,111.8286,3823.0
2023-07-21 11:00:00,124.41,124.47,124.32,124.35,7621.0,111.8376,111.8915,111.7567,111.7837,7621.0
2023-07-21 11:05:00,124.21,124.48,124.19,124.48,4846.0,111.6578,111.9005,111.6398,111.9005,4846.0
2023-07-21 11:10:00,124.45,124.51,124.39,124.49,4657.0,111.8735,111.9275,111.8196,111.9095,4657.0
2023-07-21 11:15:00,124.48,124.71,124.48,124.66,11628.0,111.9005,112.1073,111.9005,112.0623,11628.0
2023-07-21 11:20:00,124.7,124.72,124.58,124.64,8011.0,112.0983,112.1163,111.9904,112.0443,8011.0
2023-07-21 11:25:00,124.61,124.61,124.47,124.54,1992.0,112.0174,112.0174,111.8915,111.9545,1992.0
2023-07-21 11:30:00,124.54,124.63,124.49,124.53,4095.0,111.9545,112.0354,111.9095,111.9455,4095.0
2023-07-21 11:35:00,124.54,124.55,124.4,124.42,2668.0,111.9545,111.9634,111.8286,111.8466,2668.0
2023-07-21 11:40:00,124.43,124.51,124.42,124.48,2475.0,111.8556,111.9275,111.8466,111.9005,2475.0
2023-07-21 11:45:00,124.5,124.69,124.47,124.68,2665.0,111.9185,112.0893,111.8915,112.0803,2665.0
2023-07-21 11:50:00,124.72,124.73,124.57,124.59,2706.0,112.1163,112.1253,111.9814,111.9994,2706.0
2023-07-21 11:55:00,124.56,124.58,124.54,124.55,1316.0,111.9724,111.9904,111.9545,111.9634,1316.0
2023-07-21 12:00:00,124.54,124.54,124.43,124.45,3165.0,111.9545,111.9545,111.8556,111.8735,3165.0
2023-07-21 12:05:00,124.43,124.63,124.43,124.63,4280.0,111.8556,112.0354,111.8556,112.0354,4280.0
2023-07-21 12:10:00,124.66,124.7,124.61,124.7,8858.0,112.0623,112.0983,112.0174,112.0983,8858.0
2023-07-21 12:15:00,124.72,124.84,124.65,124.65,3249.0,112.1163,112.2241,112.0533,112.0533,3249.0
2023-07-21 12:20:00,124.68,124.82,124.65,124.81,4184.0,112.0803,112.2062,112.0533,112.1972,4184.0
2023-07-21 12:25:00,124.83,124.83,124.69,124.7,4156.0,112.2151,112.2151,112.0893,112.0983,4156.0
2023-07-21 12:30:00,124.72,124.81,124.72,124.81,900.0,112.1163,112.1972,112.1163,112.1972,900.0
2023-07-21 12:35:00,124.77,124.81,124.64,124.73,4594.0,112.1612,112.1972,112.0443,112.1253,4594.0
2023-07-21 12:40:00,124.72,124.78,124.68,124.73,5013.0,112.1163,112.1702,112.0803,112.1253,5013.0
2023-07-21 12:45:00,124.73,124.76,124.68,124.69,3000.0,112.1253,112.1522,112.0803,112.0893,3000.0
2023-07-21 12:50:00,124.68,124.88,124.68,124.87,5697.0,112.0803,112.2601,112.0803,112.2511,5697.0
2023-07-21 12:55:00,124.86,124.86,124.81,124.82,1342.0,112.2421,112.2421,112.1972,112.2062,1342.0
2023-07-21 13:00:00,124.81,124.82,124.68,124.68,3753.0,112.1972,112.2062,112.0803,112.0803,3753.0
2023-07-21 13:05:00,124.7,124.75,124.69,124.72,3213.0,112.0983,112.1432,112.0893,112.1163,3213.0
2023-07-21 13:10:00,124.72,124.72,124.58,124.63,2397.0,112.1163,112.1163,111.9904,112.0354,2397.0
2023-07-21 13:15:00,124.65,124.84,124.65,124.77,7539.0,112.0533,112.2241,112.0533,112.1612,7539.0
2023-07-21 13:20:00,124.79,124.79,124.63,124.65,3324.0,112.1792,112.1792,112.0354,112.0533,3324.0
2023-07-21 13:25:00,124.64,124.67,124.57,124.57,2267.0,112.0443,112.0713,111.9814,111.9814,2267.0
2023-07-21 13:30:00,124.61,124.61,124.38,124.41,3111.0,112.0174,112.0174,111.8106,111.8376,3111.0
2023-07-21 13:35:00,124.42,124.57,124.36,124.57,6272.0,111.8466,111.9814,111.7926,111.9814,6272.0
2023-07-21 13:40:00,124.56,124.58,124.4,124.4,8089.0,111.9724,111.9904,111.8286,111.8286,8089.0
2023-07-21 13:45:00,124.42,124.57,124.38,124.47,5863.0,111.8466,111.9814,111.8106,111.8915,5863.0
2023-07-21 13:50:00,124.47,124.48,124.42,124.42,3024.0,111.8915,111.9005,111.8466,111.8466,3024.0
2023-07-21 13:55:00,124.4,124.68,124.38,124.53,19715.0,111.8286,112.0803,111.8106,111.9455,19715.0
2023-07-21 14:00:00,124.57,124.73,124.5,124.5,42054.0,111.9814,112.1253,111.9185,111.9185,42054.0
2023-07-21 14:05:00,124.51,124.51,124.41,124.41,7210.0,111.9275,111.9275,111.8376,111.8376,7210.0
2023-07-21 14:10:00,124.44,124.57,124.4,124.57,7196.0,111.8646,111.9814,111.8286,111.9814,7196.0
2023-07-21 14:15:00,124.58,124.68,124.55,124.68,7596.0,111.9904,112.0803,111.9634,112.0803,7596.0
2023-07-21 14:20:00,124.71,124.81,124.64,124.73,13433.0,112.1073,112.1972,112.0443,112.1253,13433.0
2023-07-21 14:25:00,124.72,124.79,124.68,124.77,4850.0,112.1163,112.1792,112.0803,112.1612,4850.0
2023-07-21 14:30:00,124.79,124.84,124.68,124.68,8659.0,112.1792,112.2241,112.0803,112.0803,8659.0
2023-07-21 14:35:00,124.64,124.7,124.6,124.64,4129.0,112.0443,112.0983,112.0084,112.0443,4129.0
2023-07-21 14:40:00,124.62,124.67,124.61,124.63,2105.0,112.0264,112.0713,112.0174,112.0354,2105.0
2023-07-21 14:45:00,124.63,124.68,124.6,124.61,2503.0,112.0354,112.0803,112.0084,112.0174,2503.0
2023-07-21 14:50:00,124.61,124.69,124.57,124.59,2870.0,112.0174,112.0893,111.9814,111.9994,2870.0
2023-07-21 14:55:00,124.61,124.64,124.61,124.61,1400.0,112.0174,112.0443,112.0174,112.0174,1400.0
2023-07-21 15:00:00,124.6,124.63,124.49,124.53,5186.0,112.0084,112.0354,111.9095,111.9455,5186.0
2023-07-21 15:05:00,124.49,124.51,124.37,124.41,4260.0,111.9095,111.9275,111.8016,111.8376,4260.0
2023-07-21 15:10:00,124.43,124.43,124.33,124.37,3056.0,111.8556,111.8556,111.7657,111.8016,3056.0
2023-07-21 15:15:00,124.43,124.43,124.29,124.32,7264.0,111.8556,111.8556,111.7297,111.7567,7264.0
2023-07-21 15:20:00,124.33,124.33,124.14,124.17,4113.0,111.7657,111.7657,111.5949,111.6218,4113.0
2023-07-21 15:25:00,124.17,124.23,124.14,124.23,4102.0,111.6218,111.6758,111.5949,111.6758,4102.0
2023-07-21 15:30:00,124.23,124.32,124.13,124.32,9691.0,111.6758,111.7567,111.5859,111.7567,9691.0
2023-07-21 15:35:00,124.3,124.37,124.25,124.36,9849.0,111.7387,111.8016,111.6938,111.7926,9849.0
2023-07-21 15:40:00,124.38,124.39,124.11,124.12,6570.0,111.8106,111.8196,111.5679,111.5769,6570.0
2023-07-21 15:45:00,124.1,124.12,124.0,124.05,14857.0,111.5589,111.5769,111.469,111.514,14857.0
2023-07-21 15:50:00,124.01,124.03,123.87,123.99,29201.0,111.478,111.496,111.3522,111.46,29201.0
2023-07-21 15:55:00,123.93,123.99,123.65,123.66,73224.0,111.4061,111.46,111.1544,111.1634,73224.0
2023-07-24 09:30:00,123.68,123.97,123.46,123.91,16057.0,111.1814,111.4421,110.9836,111.3881,16057.0
2023-07-24 09:35:00,124.06,124.48,124.0,124.36,1753.0,111.523,111.9005,111.469,111.7926,1753.0
2023-07-24 09:40:00,124.49,124.58,124.41,124.58,5652.0,111.9095,111.9904,111.8376,111.9904,5652.0
2023-07-24 09:45:00,124.55,124.85,124.44,124.61,4327.0,111.9634,112.2331,111.8646,112.0174,4327.0
2023-07-24 09:50:00,124.53,124.62,124.37,124.46,10898.0,111.9455,112.0264,111.8016,111.8825,10898.0
2023-07-24 09:55:00,124.45,124.45,124.16,124.29,11094.0,111.8735,111.8735,111.6129,111.7297,11094.0
2023-07-24 10:00:00,124.26,124.4,124.21,124.23,7553.0,111.7027,111.8286,111.6578,111.6758,7553.0
2023-07-24 10:05:00,124.23,124.35,124.02,124.33,9991.0,111.6758,111.7837,111.487,111.7657,9991.0
2023-07-24 10:10:00,124.31,124.5,124.31,124.45,5698.0,111.7477,111.9185,111.7477,111.8735,5698.0
2023-07-24 10:15:00,124.39,124.4,124.13,124.22,4861.0,111.8196,111.8286,111.5859,111.6668,4861.0
2023-07-24 10:20:00,124.17,124.18,123.93,124.01,3594.0,111.6218,111.6308,111.4061,111.478,3594.0
2023-07-24 10:25:00,124.01,124.02,123.95,124.01,2564.0,111.478,111.487,111.4241,111.478,2564.0
2023-07-24 10:30:00,124.02,124.24,124.02,124.21,4419.0,111.487,111.6848,111.487,111.6578,4419.0
2023-07-24 10:35:00,124.32,124.41,124.2,124.27,5526.0,111.7567,111.8376,111.6488,111.7117,5526.0
2023-07-24 10:40:00,124.3,124.31,124.08,124.08,4269.0,111.7387,111.7477,111.5409,111.5409,4269.0
2023-07-24 10:45:00,124.06,124.32,124.06,124.29,2201.0,111.523,111.7567,111.523,111.7297,2201.0
2023-07-24 10:50:00,124.28,124.29,124.0,124.0,3625.0,111.7207,111.7297,111.469,111.469,3625.0
2023-07-24 10:55:00,123.97,124.16,123.93,124.16,4523.0,111.4421,111.6129,111.4061,111.6129,4523.0
2023-07-24 11:00:00,124.09,124.23,124.03,124.03,2882.0,111.5499,111.6758,111.496,111.496,2882.0
2023-07-24 11:05:00,123.94,123.99,123.88,123.97,3815.0,111.4151,111.46,111.3612,111.4421,3815.0
2023-07-24 11:10:00,123.94,123.96,123.88,123.89,2372.0,111.4151,111.4331,111.3612,111.3701,2372.0
2023-07-24 11:15:00,123.89,123.9,123.77,123.77,5484.0,111.3701,111.3791,111.2623,111.2623,5484.0
2023-07-24 11:20:00,123.75,123.88,123.74,123.86,11115.0,111.2443,111.3612,111.2353,111.3432,11115.0
2023-07-24 11:25:00,123.83,124.0,123.81,124.0,10279.0,111.3162,111.469,111.2982,111.469,10279.0
2023-07-24 11:30:00,123.99,124.1,123.96,124.09,5760.0,111.46,111.5589,111.4331,111.5499,5760.0
2023-07-24 11:35:00,124.07,124.09,123.97,124.05,2708.0,111.5319,111.5499,111.4421,111.514,2708.0
2023-07-24 11:40:00,124.06,124.06,123.92,124.03,1695.0,111.523,111.523,111.3971,111.496,1695.0
2023-07-24 11:45:00,123.94,124.0,123.91,123.97,3120.0,111.4151,111.469,111.3881,111.4421,3120.0
2023-07-24 11:50:00,123.93,124.06,123.86,124.05,4190.0,111.4061,111.523,111.3432,111.514,4190.0
2023-07-24 11:55:00,124.08,124.15,124.07,124.15,2662.0,111.5409,111.6039,111.5319,111.6039,2662.0
2023-07-24 12:00:00,124.13,124.35,124.13,124.34,3006.0,111.5859,111.7837,111.5859,111.7747,3006.0
2023-07-24 12:05:00,124.29,124.38,124.22,124.22,3580.0,111.7297,111.8106,111.6668,111.6668,3580.0
2023-07-24 12:10:00,124.25,124.25,124.09,124.12,1875.0,111.6938,111.6938,111.5499,111.5769,1875.0
2023-07-24 12:15:00,124.13,124.26,124.12,124.26,3444.0,111.5859,111.7027,111.5769,111.7027,3444.0
2023-07-24 12:20:00,124.22,124.24,124.15,124.18,4190.0,111.6668,111.6848,111.6039,111.6308,4190.0
2023-07-24 12:25:00,124.16,124.24,124.15,124.24,1562.0,111.6129,111.6848,111.6039,111.6848,1562.0
2023-07-24 12:30:00,124.21,124.23,124.11,124.12,5649.0,111.6578,111.6758,111.5679,111.5769,5649.0
2023-07-24 12:35:00,124.16,124.24,124.09,124.24,6478.0,111.6129,111.6848,111.5499,111.6848,6478.0
2023-07-24 12:40:00,124.27,124.41,124.24,124.39,3042.0,111.7117,111.8376,111.6848,111.8196,3042.0
2023-07-24 12:45:00,124.36,124.36,124.22,124.23,3943.0,111.7926,111.7926,111.6668,111.6758,3943.0
2023-07-24 12:50:00,124.18,124.27,124.18,124.27,2103.0,111.6308,111.7117,111.6308,111.7117,2103.0
2023-07-24 12:55:00,124.25,124.25,124.15,124.19,3097.0,111.6938,111.6938,111.6039,111.6398,3097.0
2023-07-24 13:00:00,124.16,124.16,124.11,124.13,3301.0,111.6129,111.6129,111.5679,111.5859,3301.0
2023-07-24 13:05:00,124.13,124.24,124.02,124.24,8298.0,111.5859,111.6848,111.487,111.6848,8298.0
2023-07-24 13:10:00,124.27,124.38,124.26,124.37,4286.0,111.7117,111.8106,111.7027,111.8016,4286.0
2023-07-24 13:15:00,124.38,124.38,124.3,124.34,2360.0,111.8106,111.8106,111.7387,111.7747,2360.0
2023-07-24 13:20:00,124.34,124.36,124.25,124.33,3045.0,111.7747,111.7926,111.6938,111.7657,3045.0
2023-07-24 13:25:00,124.33,124.41,124.26,124.38,7612.0,111.7657,111.8376,111.7027,111.8106,7612.0
2023-07-24 13:30:00,124.45,124.45,124.29,124.29,2451.0,111.8735,111.8735,111.7297,111.7297,2451.0
2023-07-24 13:35:00,124.31,124.36,124.18,124.23,4749.0,111.7477,111.7926,111.6308,111.6758,4749.0
2023-07-24 13:40:00,124.24,124.37,124.23,124.35,3851.0,111.6848,111.8016,111.6758,111.7837,3851.0
2023-07-24 13:45:00,124.32,124.5,124.31,124.46,15939.0,111.7567,111.9185,111.7477,111.8825,15939.0
2023-07-24 13:50:00,124.47,124.57,124.45,124.51,3187.0,111.8915,111.9814,111.8735,111.9275,3187.0
2023-07-24 13:55:00,124.5,124.56,124.38,124.4,6264.0,111.9185,111.9724,111.8106,111.8286,6264.0
2023-07-24 14:00:00,124.39,124.46,124.37,124.41,3716.0,111.8196,111.8825,111.8016,111.8376,3716.0
2023-07-24 14:05:00,124.4,124.42,124.33,124.41,3081.0,111.8286,111.8466,111.7657,111.8376,3081.0
2023-07-24 14:10:00,124.41,124.58,124.39,124.58,26785.0,111.8376,111.9904,111.8196,111.9904,26785.0
2023-07-24 14:15:00,124.5,124.5,124.4,124.43,1010.0,111.9185,111.9185,111.8286,111.8556,1010.0
2023-07-24 14:20:00,124.38,124.55,124.35,124.55,8342.0,111.8106,111.9634,111.7837,111.9634,8342.0
2023-07-24 14:25:00,124.55,124.56,124.43,124.46,4675.0,111.9634,111.9724,111.8556,111.8825,4675.0
2023-07-24 14:30:00,124.46,124.46,124.37,124.41,3895.0,111.8825,111.8825,111.8016,111.8376,3895.0
2023-07-24 14:35:00,124.41,124.43,124.32,124.38,5151.0,111.8376,111.8556,111.7567,111.8106,5151.0
2023-07-24 14:40:00,124.32,124.33,124.15,124.16,5340.0,111.7567,111.7657,111.6039,111.6129,5340.0
2023-07-24 14:45:00,124.18,124.2,124.11,124.11,4200.0,111.6308,111.6488,111.5679,111.5679,4200.0
2023-07-24 14:50:00,124.09,124.16,124.08,124.14,5921.0,111.5499,111.6129,111.5409,111.5949,5921.0
2023-07-24 14:55:00,124.16,124.2,124.12,124.12,12053.0,111.6129,111.6488,111.5769,111.5769,12053.0
2023-07-24 15:00:00,124.14,124.21,124.07,124.18,8142.0,111.5949,111.6578,111.5319,111.6308,8142.0
2023-07-24 15:05:00,124.18,124.3,124.14,124.27,17083.0,111.6308,111.7387,111.5949,111.7117,17083.0
2023-07-24 15:10:00,124.27,124.28,124.12,124.19,3574.0,111.7117,111.7207,111.5769,111.6398,3574.0
2023-07-24 15:15:00,124.19,124.3,124.18,124.3,5622.0,111.6398,111.7387,111.6308,111.7387,5622.0
2023-07-24 15:20:00,124.24,124.28,124.15,124.16,6790.0,111.6848,111.7207,111.6039,111.6129,6790.0
2023-07-24 15:25:00,124.13,124.15,123.96,123.99,12595.0,111.5859,111.6039,111.4331,111.46,12595.0
2023-07-24 15:30:00,123.96,124.05,123.94,123.97,9692.0,111.4331,111.514,111.4151,111.4421,9692.0
2023-07-24 15:35:00,123.98,124.02,123.84,123.91,15248.0,111.451,111.487,111.3252,111.3881,15248.0
2023-07-24 15:40:00,123.91,124.21,123.88,124.14,11362.0,111.3881,111.6578,111.3612,111.5949,11362.0
2023-07-24 15:45:00,124.15,124.28,124.15,124.28,14426.0,111.6039,111.7207,111.6039,111.7207,14426.0
2023-07-24 15:50:00,124.23,124.37,124.15,124.34,25979.0,111.6758,111.8016,111.6039,111.7747,25979.0
2023-07-24 15:55:00,124.34,124.47,124.24,124.41,54019.0,111.7747,111.8915,111.6848,111.8376,54019.0
2023-07-25 09:30:00,124.92,124.96,124.6,124.91,32104.0,112.2961,112.332,112.0084,112.2871,32104.0
2023-07-25 09:35:00,124.97,125.32,124.97,125.2,31389.0,112.341,112.6556,112.341,112.5478,31389.0
2023-07-25 09:40:00,125.22,125.22,124.69,124.76,8412.0,112.5657,112.5657,112.0893,112.1522,8412.0
2023-07-25 09:45:00,124.72,124.81,124.45,124.45,12871.0,112.1163,112.1972,111.8735,111.8735,12871.0
2023-07-25 09:50:00,124.49,124.62,124.42,124.55,5093.0,111.9095,112.0264,111.8466,111.9634,5093.0
2023-07-25 09:55:00,124.56,124.56,124.23,124.23,3397.0,111.9724,111.9724,111.6758,111.6758,3397.0
2023-07-25 10:00:00,124.25,124.58,124.17,124.44,10901.0,111.6938,111.9904,111.6218,111.8646,10901.0
2023-07-25 10:05:00,124.5,124.56,124.38,124.41,10959.0,111.9185,111.9724,111.8106,111.8376,10959.0
2023-07-25 10:10:00,124.39,124.54,124.36,124.46,11678.0,111.8196,111.9545,111.7926,111.8825,11678.0
2023-07-25 10:15:00,124.51,124.63,124.41,124.58,5460.0,111.9275,112.0354,111.8376,111.9904,5460.0
2023-07-25 10:20:00,124.6,124.67,124.4,124.45,7328.0,112.0084,112.0713,111.8286,111.8735,7328.0
2023-07-25 10:25:00,124.46,124.58,124.45,124.52,7967.0,111.8825,111.9904,111.8735,111.9365,7967.0
2023-07-25 10:30:00,124.51,124.51,124.33,124.39,8617.0,111.9275,111.9275,111.7657,111.8196,8617.0
2023-07-25 10:35:00,124.39,124.54,124.34,124.52,9464.0,111.8196,111.9545,111.7747,111.9365,9464.0
2023-07-25 10:40:00,124.49,125.15,124.45,124.79,89761.0,111.9095,112.5028,111.8735,112.1792,89761.0
2023-07-25 10:45:00,124.77,125.09,124.68,125.01,7863.0,112.1612,112.4489,112.0803,112.377,7863.0
2023-07-25 10:50:00,125.04,125.17,125.01,125.06,3540.0,112.4039,112.5208,112.377,112.4219,3540.0
2023-07-25 10:55:00,125.08,125.19,124.85,124.95,6260.0,112.4399,112.5388,112.2331,112.323,6260.0
2023-07-25 11:00:00,124.9,124.9,124.54,124.62,8046.0,112.2781,112.2781,111.9545,112.0264,8046.0
2023-07-25 11:05:00,124.7,124.7,124.51,124.58,2318.0,112.0983,112.0983,111.9275,111.9904,2318.0
2023-07-25 11:10:00,124.55,124.77,124.5,124.75,4510.0,111.9634,112.1612,111.9185,112.1432,4510.0
2023-07-25 11:15:00,124.74,124.74,124.59,124.59,21415.0,112.1342,112.1342,111.9994,111.9994,21415.0
2023-07-25 11:20:00,124.59,124.64,124.55,124.63,2786.0,111.9994,112.0443,111.9634,112.0354,2786.0
2023-07-25 11:25:00,124.63,124.63,124.54,124.6,2900.0,112.0354,112.0354,111.9545,112.0084,2900.0
2023-07-25 11:30:00,124.59,124.61,124.44,124.5,3930.0,111.9994,112.0174,111.8646,111.9185,3930.0
2023-07-25 11:35:00,124.44,124.59,124.43,124.59,3180.0,111.8646,111.9994,111.8556,111.9994,3180.0
2023-07-25 11:40:00,124.58,124.63,124.52,124.6,4468.0,111.9904,112.0354,111.9365,112.0084,4468.0
2023-07-25 11:45:00,124.62,124.62,124.53,124.55,2261.0,112.0264,112.0264,111.9455,111.9634,2261.0
2023-07-25 11:50:00,124.58,124.66,124.55,124.6,11857.0,111.9904,112.0623,111.9634,112.0084,11857.0
2023-07-25 11:55:00,124.62,124.66,124.57,124.62,3642.0,112.0264,112.0623,111.9814,112.0264,3642.0
2023-07-25 12:00:00,124.63,124.63,124.49,124.5,4000.0,112.0354,112.0354,111.9095,111.9185,4000.0
2023-07-25 12:05:00,124.45,124.48,124.41,124.44,3045.0,111.8735,111.9005,111.8376,111.8646,3045.0
2023-07-25 12:10:00,124.47,124.53,124.39,124.47,4867.0,111.8915,111.9455,111.8196,111.8915,4867.0
2023-07-25 12:15:00,124.48,124.48,124.35,124.39,3474.0,111.9005,111.9005,111.7837,111.8196,3474.0
2023-07-25 12:20:00,124.41,124.45,124.36,124.37,2100.0,111.8376,111.8735,111.7926,111.8016,2100.0
2023-07-25 12:25:00,124.39,124.44,124.28,124.34,3279.0,111.8196,111.8646,111.7207,111.7747,3279.0
2023-07-25 12:30:00,124.34,124.34,124.28,124.28,3091.0,111.7747,111.7747,111.7207,111.7207,3091.0
2023-07-25 12:35:00,124.31,124.5,124.3,124.47,6071.0,111.7477,111.9185,111.7387,111.8915,6071.0
2023-07-25 12:40:00,124.47,124.59,124.45,124.45,7168.0,111.8915,111.9994,111.8735,111.8735,7168.0
2023-07-25 12:45:00,124.46,124.49,124.34,124.34,2851.0,111.8825,111.9095,111.7747,111.7747,2851.0
2023-07-25 12:50:00,124.36,124.41,124.3,124.3,4753.0,111.7926,111.8376,111.7387,111.7387,4753.0
2023-07-25 12:55:00,124.29,124.3,124.2,124.26,11030.0,111.7297,111.7387,111.6488,111.7027,11030.0
2023-07-25 13:00:00,124.28,124.28,124.17,124.24,9903.0,111.7207,111.7207,111.6218,111.6848,9903.0
2023-07-25 13:05:00,124.26,124.26,124.12,124.14,4721.0,111.7027,111.7027,111.5769,111.5949,4721.0
2023-07-25 13:10:00,124.15,124.15,124.1,124.12,2482.0,111.6039,111.6039,111.5589,111.5769,2482.0
2023-07-25 13:15:00,124.14,124.21,124.14,124.2,2726.0,111.5949,111.6578,111.5949,111.6488,2726.0
2023-07-25 13:20:00,124.2,124.2,124.07,124.09,5118.0,111.6488,111.6488,111.5319,111.5499,5118.0
2023-07-25 13:25:00,124.08,124.11,124.05,124.05,4012.0,111.5409,111.5679,111.514,111.514,4012.0
2023-07-25 13:30:00,124.08,124.2,124.08,124.11,3891.0,111.5409,111.6488,111.5409,111.5679,3891.0
2023-07-25 13:35:00,124.08,124.12,123.96,123.97,7701.0,111.5409,111.5769,111.4331,111.4421,7701.0
2023-07-25 13:40:00,123.95,124.09,123.89,124.09,2397.0,111.4241,111.5499,111.3701,111.5499,2397.0
2023-07-25 13:45:00,124.06,124.16,124.02,124.09,4525.0,111.523,111.6129,111.487,111.5499,4525.0
2023-07-25 13:50:00,124.06,124.09,124.06,124.07,3327.0,111.523,111.5499,111.523,111.5319,3327.0
2023-07-25 13:55:00,124.1,124.14,124.06,124.13,2001.0,111.5589,111.5949,111.523,111.5859,2001.0
2023-07-25 14:00:00,124.12,124.12,124.02,124.05,7046.0,111.5769,111.5769,111.487,111.514,7046.0
2023-07-25 14:05:00,124.05,124.21,124.02,124.21,3312.0,111.514,111.6578,111.487,111.6578,3312.0
2023-07-25 14:10:00,124.21,124.39,124.19,124.36,7021.0,111.6578,111.8196,111.6398,111.7926,7021.0
2023-07-25 14:15:00,124.36,124.36,124.15,124.16,8405.0,111.7926,111.7926,111.6039,111.6129,8405.0
2023-07-25 14:20:00,124.19,124.26,124.14,124.22,3894.0,111.6398,111.7027,111.5949,111.6668,3894.0
2023-07-25 14:25:00,124.2,124.31,124.18,124.31,3254.0,111.6488,111.7477,111.6308,111.7477,3254.0
2023-07-25 14:30:00,124.31,124.43,124.31,124.42,3440.0,111.7477,111.8556,111.7477,111.8466,3440.0
2023-07-25 14:35:00,124.42,124.46,124.35,124.4,7615.0,111.8466,111.8825,111.7837,111.8286,7615.0
2023-07-25 14:40:00,124.38,124.38,124.26,124.34,4140.0,111.8106,111.8106,111.7027,111.7747,4140.0
2023-07-25 14:45:00,124.33,124.4,124.24,124.24,7292.0,111.7657,111.8286,111.6848,111.6848,7292.0
2023-07-25 14:50:00,124.27,124.37,124.22,124.36,3351.0,111.7117,111.8016,111.6668,111.7926,3351.0
2023-07-25 14:55:00,124.39,124.44,124.26,124.3,6634.0,111.8196,111.8646,111.7027,111.7387,6634.0
2023-07-25 15:00:00,124.3,124.36,124.25,124.29,5714.0,111.7387,111.7926,111.6938,111.7297,5714.0
2023-07-25 15:05:00,124.3,124.37,124.23,124.3,4072.0,111.7387,111.8016,111.6758,111.7387,4072.0
2023-07-25 15:10:00,124.32,124.39,124.3,124.33,8935.0,111.7567,111.8196,111.7387,111.7657,8935.0
2023-07-25 15:15:00,124.32,124.49,124.31,124.43,14835.0,111.7567,111.9095,111.7477,111.8556,14835.0
2023-07-25 15:20:00,124.41,124.46,124.39,124.44,15320.0,111.8376,111.8825,111.8196,111.8646,15320.0
2023-07-25 15:25:00,124.4,124.43,124.35,124.36,6008.0,111.8286,111.8556,111.7837,111.7926,6008.0
2023-07-25 15:30:00,124.34,124.34,124.12,124.16,6772.0,111.7747,111.7747,111.5769,111.6129,6772.0
2023-07-25 15:35:00,124.16,124.22,124.07,124.1,8280.0,111.6129,111.6668,111.5319,111.5589,8280.0
2023-07-25 15:40:00,124.09,124.15,124.0,124.03,9512.0,111.5499,111.6039,111.469,111.496,9512.0
2023-07-25 15:45:00,124.02,124.02,123.86,123.91,14309.0,111.487,111.487,111.3432,111.3881,14309.0
2023-07-25 15:50:00,123.88,123.97,123.78,123.94,22354.0,111.3612,111.4421,111.2713,111.4151,22354.0
2023-07-25 15:55:00,123.94,123.95,123.65,123.69,67837.0,111.4151,111.4241,111.1544,111.1904,67837.0
2023-07-26 09:30:00,123.46,124.47,123.22,124.39,15383.0,110.9836,111.8915,110.7678,111.8196,15383.0
2023-07-26 09:35:00,124.5,124.71,124.19,124.2,4134.0,111.9185,112.1073,111.6398,111.6488,4134.0
2023-07-26 09:40:00,124.19,124.42,124.06,124.42,8620.0,111.6398,111.8466,111.523,111.8466,8620.0
2023-07-26 09:45:00,124.38,124.38,124.03,124.04,5669.0,111.8106,111.8106,111.496,111.505,5669.0
2023-07-26 09:50:00,124.01,124.01,123.59,123.59,4357.0,111.478,111.478,111.1005,111.1005,4357.0
2023-07-26 09:55:00,123.6,123.84,123.59,123.83,18934.0,111.1094,111.3252,111.1005,111.3162,18934.0
2023-07-26 10:00:00,123.78,123.88,123.76,123.86,4933.0,111.2713,111.3612,111.2533,111.3432,4933.0
2023-07-26 10:05:00,123.83,123.92,123.71,123.74,3302.0,111.3162,111.3971,111.2083,111.2353,3302.0
2023-07-26 10:10:00,123.7,123.77,123.33,123.39,4895.0,111.1993,111.2623,110.8667,110.9207,4895.0
2023-07-26 10:15:00,123.43,123.58,123.4,123.48,4705.0,110.9566,111.0915,110.9297,111.0016,4705.0
2023-07-26 10:20:00,123.46,123.51,123.4,123.4,4266.0,110.9836,111.0285,110.9297,110.9297,4266.0
2023-07-26 10:25:00,123.4,123.52,123.4,123.45,1625.0,110.9297,111.0375,110.9297,110.9746,1625.0
2023-07-26 10:30:00,123.42,123.49,123.14,123.2,7581.0,110.9476,111.0106,110.6959,110.7499,7581.0
2023-07-26 10:35:00,123.24,123.28,123.04,123.21,12321.0,110.7858,110.8218,110.606,110.7589,12321.0
2023-07-26 10:40:00,123.21,123.44,123.19,123.39,12510.0,110.7589,110.9656,110.7409,110.9207,12510.0
2023-07-26 10:45:00,123.4,123.72,123.4,123.72,2053.0,110.9297,111.2173,110.9297,111.2173,2053.0
2023-07-26 10:50:00,123.73,123.88,123.69,123.88,4742.0,111.2263,111.3612,111.1904,111.3612,4742.0
2023-07-26 10:55:00,123.8,123.89,123.79,123.81,5157.0,111.2892,111.3701,111.2802,111.2982,5157.0
2023-07-26 11:00:00,123.85,123.87,123.79,123.84,3156.0,111.3342,111.3522,111.2802,111.3252,3156.0
2023-07-26 11:05:00,123.76,123.85,123.76,123.83,3001.0,111.2533,111.3342,111.2533,111.3162,3001.0
2023-07-26 11:10:00,123.85,123.86,123.76,123.82,3697.0,111.3342,111.3432,111.2533,111.3072,3697.0
2023-07-26 11:15:00,123.82,123.82,123.6,123.6,2758.0,111.3072,111.3072,111.1094,111.1094,2758.0
2023-07-26 11:20:00,123.53,123.54,123.49,123.49,609.0,111.0465,111.0555,111.0106,111.0106,609.0
2023-07-26 11:25:00,123.45,123.56,123.45,123.5,3201.0,110.9746,111.0735,110.9746,111.0196,3201.0
2023-07-26 11:30:00,123.48,123.61,123.44,123.61,3844.0,111.0016,111.1184,110.9656,111.1184,3844.0
2023-07-26 11:35:00,123.6,123.7,123.53,123.53,3739.0,111.1094,111.1993,111.0465,111.0465,3739.0
2023-07-26 11:40:00,123.59,123.67,123.55,123.64,2687.0,111.1005,111.1724,111.0645,111.1454,2687.0
2023-07-26 11:45:00,123.64,123.67,123.61,123.64,3099.0,111.1454,111.1724,111.1184,111.1454,3099.0
2023-07-26 11:50:00,123.62,123.71,123.53,123.53,11338.0,111.1274,111.2083,111.0465,111.0465,11338.0
2023-07-26 11:55:00,123.51,123.74,123.51,123.7,8137.0,111.0285,111.2353,111.0285,111.1993,8137.0
2023-07-26 12:00:00,123.71,123.77,123.64,123.64,1343.0,111.2083,111.2623,111.1454,111.1454,1343.0
2023-07-26 12:05:00,123.58,123.59,123.57,123.58,1219.0,111.0915,111.1005,111.0825,111.0915,1219.0
2023-07-26 12:10:00,123.55,123.73,123.55,123.73,2042.0,111.0645,111.2263,111.0645,111.2263,2042.0
2023-07-26 12:15:00,123.73,123.76,123.71,123.72,4000.0,111.2263,111.2533,111.2083,111.2173,4000.0
2023-07-26 12:20:00,123.72,123.72,123.61,123.64,1420.0,111.2173,111.2173,111.1184,111.1454,1420.0
2023-07-26 12:25:00,123.61,123.67,123.61,123.67,1814.0,111.1184,111.1724,111.1184,111.1724,1814.0
2023-07-26 12:30:00,123.69,123.73,123.68,123.73,2999.0,111.1904,111.2263,111.1814,111.2263,2999.0
2023-07-26 12:35:00,123.71,123.75,123.68,123.73,2595.0,111.2083,111.2443,111.1814,111.2263,2595.0
2023-07-26 12:40:00,123.7,123.72,123.6,123.6,2661.0,111.1993,111.2173,111.1094,111.1094,2661.0
2023-07-26 12:45:00,123.61,123.61,123.57,123.58,2604.0,111.1184,111.1184,111.0825,111.0915,2604.0
2023-07-26 12:50:00,123.58,123.58,123.42,123.42,1829.0,111.0915,111.0915,110.9476,110.9476,1829.0
2023-07-26 12:55:00,123.42,123.46,123.3,123.43,8501.0,110.9476,110.9836,110.8398,110.9566,8501.0
2023-07-26 13:00:00,123.46,123.6,123.45,123.56,1716.0,110.9836,111.1094,110.9746,111.0735,1716.0
2023-07-26 13:05:00,123.55,123.61,123.54,123.57,1996.0,111.0645,111.1184,111.0555,111.0825,1996.0
2023-07-26 13:10:00,123.56,123.66,123.55,123.62,10328.0,111.0735,111.1634,111.0645,111.1274,10328.0
2023-07-26 13:15:00,123.62,123.63,123.53,123.57,1964.0,111.1274,111.1364,111.0465,111.0825,1964.0
2023-07-26 13:20:00,123.58,123.6,123.53,123.53,4854.0,111.0915,111.1094,111.0465,111.0465,4854.0
2023-07-26 13:25:00,123.46,123.48,123.44,123.48,1208.0,110.9836,111.0016,110.9656,111.0016,1208.0
2023-07-26 13:30:00,123.51,123.56,123.49,123.53,3223.0,111.0285,111.0735,111.0106,111.0465,3223.0
2023-07-26 13:35:00,123.52,123.52,123.43,123.43,2767.0,111.0375,111.0375,110.9566,110.9566,2767.0
2023-07-26 13:40:00,123.43,123.53,123.42,123.53,2437.0,110.9566,111.0465,110.9476,111.0465,2437.0
2023-07-26 13:45:00,123.53,123.57,123.53,123.57,1260.0,111.0465,111.0825,111.0465,111.0825,1260.0
2023-07-26 13:50:00,123.57,123.6,123.55,123.57,4418.0,111.0825,111.1094,111.0645,111.0825,4418.0
2023-07-26 13:55:00,123.58,123.58,123.55,123.57,500.0,111.0915,111.0915,111.0645,111.0825,500.0
2023-07-26 14:00:00,123.51,123.62,123.51,123.56,5726.0,111.0285,111.1274,111.0285,111.0735,5726.0
2023-07-26 14:05:00,123.56,123.56,123.52,123.53,600.0,111.0735,111.0735,111.0375,111.0465,600.0
2023-07-26 14:10:00,123.47,123.48,123.39,123.47,1960.0,110.9926,111.0016,110.9207,110.9926,1960.0
2023-07-26 14:15:00,123.38,123.43,123.36,123.42,2997.0,110.9117,110.9566,110.8937,110.9476,2997.0
2023-07-26 14:20:00,123.41,123.46,123.37,123.38,8574.0,110.9386,110.9836,110.9027,110.9117,8574.0
2023-07-26 14:25:00,123.42,123.42,123.26,123.28,2623.0,110.9476,110.9476,110.8038,110.8218,2623.0
2023-07-26 14:30:00,123.29,123.42,123.29,123.32,3691.0,110.8308,110.9476,110.8308,110.8577,3691.0
2023-07-26 14:35:00,123.33,123.54,123.33,123.51,7090.0,110.8667,111.0555,110.8667,111.0285,7090.0
2023-07-26 14:40:00,123.49,123.72,123.48,123.71,8466.0,111.0106,111.2173,111.0016,111.2083,8466.0
2023-07-26 14:45:00,123.69,123.81,123.65,123.7,2404.0,111.1904,111.2982,111.1544,111.1993,2404.0
2023-07-26 14:50:00,123.78,123.96,123.71,123.84,15287.0,111.2713,111.4331,111.2083,111.3252,15287.0
2023-07-26 14:55:00,123.84,123.88,123.65,123.79,4719.0,111.3252,111.3612,111.1544,111.2802,4719.0
2023-07-26 15:00:00,123.79,123.79,123.65,123.71,7449.0,111.2802,111.2802,111.1544,111.2083,7449.0
2023-07-26 15:05:00,123.73,123.74,123.28,123.34,6785.0,111.2263,111.2353,110.8218,110.8757,6785.0
2023-07-26 15:10:00,123.28,123.44,123.28,123.4,4626.0,110.8218,110.9656,110.8218,110.9297,4626.0
2023-07-26 15:15:00,123.34,123.44,123.2,123.33,6034.0,110.8757,110.9656,110.7499,110.8667,6034.0
2023-07-26 15:20:00,123.38,123.44,123.29,123.4,5516.0,110.9117,110.9656,110.8308,110.9297,5516.0
2023-07-26 15:25:00,123.35,123.45,123.35,123.44,4730.0,110.8847,110.9746,110.8847,110.9656,4730.0
2023-07-26 15:30:00,123.43,123.51,123.34,123.48,6931.0,110.9566,111.0285,110.8757,111.0016,6931.0
2023-07-26 15:35:00,123.5,123.69,123.45,123.67,17816.0,111.0196,111.1904,110.9746,111.1724,17816.0
2023-07-26 15:40:00,123.68,123.85,123.68,123.73,11374.0,111.1814,111.3342,111.1814,111.2263,11374.0
2023-07-26 15:45:00,123.74,123.94,123.67,123.94,24986.0,111.2353,111.4151,111.1724,111.4151,24986.0
2023-07-26 15:50:00,123.94,124.11,123.89,124.01,25769.0,111.4151,111.5679,111.3701,111.478,25769.0
2023-07-26 15:55:00,124.02,124.22,123.98,124.2,67211.0,111.487,111.6668,111.451,111.6488,67211.0
2023-07-27 09:30:00,124.97,125.29,124.71,125.29,18788.0,112.341,112.6287,112.1073,112.6287,18788.0
2023-07-27 09:35:00,125.27,125.34,124.97,125.03,9001.0,112.6107,112.6736,112.341,112.3949,9001.0
2023-07-27 09:40:00,125.16,125.56,125.16,125.41,7814.0,112.5118,112.8714,112.5118,112.7365,7814.0
2023-07-27 09:45:00,125.42,125.42,124.86,125.18,9421.0,112.7455,112.7455,112.2421,112.5298,9421.0
2023-07-27 09:50:00,125.29,125.3,125.2,125.23,1212.0,112.6287,112.6377,112.5478,112.5747,1212.0
2023-07-27 09:55:00,125.21,125.21,124.89,125.21,2885.0,112.5567,112.5567,112.2691,112.5567,2885.0
2023-07-27 10:00:00,125.07,125.12,124.85,124.86,1625.0,112.4309,112.4758,112.2331,112.2421,1625.0
2023-07-27 10:05:00,124.9,124.96,124.51,124.52,3451.0,112.2781,112.332,111.9275,111.9365,3451.0
2023-07-27 10:10:00,124.57,124.65,124.51,124.59,2709.0,111.9814,112.0533,111.9275,111.9994,2709.0
2023-07-27 10:15:00,124.65,124.68,124.5,124.65,5258.0,112.0533,112.0803,111.9185,112.0533,5258.0
2023-07-27 10:20:00,124.67,124.71,124.58,124.58,3389.0,112.0713,112.1073,111.9904,111.9904,3389.0
2023-07-27 10:25:00,124.54,124.8,124.51,124.58,12567.0,111.9545,112.1882,111.9275,111.9904,12567.0
2023-07-27 10:30:00,124.64,124.64,124.25,124.3,5823.0,112.0443,112.0443,111.6938,111.7387,5823.0
2023-07-27 10:35:00,124.3,124.43,124.26,124.39,8465.0,111.7387,111.8556,111.7027,111.8196,8465.0
2023-07-27 10:40:00,124.39,124.48,124.32,124.42,3647.0,111.8196,111.9005,111.7567,111.8466,3647.0
2023-07-27 10:45:00,124.47,124.47,124.08,124.16,7241.0,111.8915,111.8915,111.5409,111.6129,7241.0
2023-07-27 10:50:00,124.19,124.25,124.08,124.18,5527.0,111.6398,111.6938,111.5409,111.6308,5527.0
2023-07-27 10:55:00,124.18,124.29,124.09,124.18,7550.0,111.6308,111.7297,111.5499,111.6308,7550.0
2023-07-27 11:00:00,124.22,124.26,124.09,124.26,6059.0,111.6668,111.7027,111.5499,111.7027,6059.0
2023-07-27 11:05:00,124.26,124.31,124.2,124.22,9596.0,111.7027,111.7477,111.6488,111.6668,9596.0
2023-07-27 11:10:00,124.25,124.29,124.19,124.27,18086.0,111.6938,111.7297,111.6398,111.7117,18086.0
2023-07-27 11:15:00,124.27,124.27,124.14,124.23,12286.0,111.7117,111.7117,111.5949,111.6758,12286.0
2023-07-27 11:20:00,124.23,124.27,124.2,124.22,9714.0,111.6758,111.7117,111.6488,111.6668,9714.0
2023-07-27 11:25:00,124.22,124.24,124.04,124.23,22162.0,111.6668,111.6848,111.505,111.6758,22162.0
2023-07-27 11:30:00,124.27,124.3,124.24,124.3,6989.0,111.7117,111.7387,111.6848,111.7387,6989.0
2023-07-27 11:35:00,124.3,124.48,124.3,124.46,6921.0,111.7387,111.9005,111.7387,111.8825,6921.0
2023-07-27 11:40:00,124.49,124.63,124.42,124.63,8890.0,111.9095,112.0354,111.8466,112.0354,8890.0
2023-07-27 11:45:00,124.61,124.62,124.44,124.51,8298.0,112.0174,112.0264,111.8646,111.9275,8298.0
2023-07-27 11:50:00,124.53,124.72,124.52,124.72,4419.0,111.9455,112.1163,111.9365,112.1163,4419.0
2023-07-27 11:55:00,124.72,124.76,124.62,124.76,5233.0,112.1163,112.1522,112.0264,112.1522,5233.0
2023-07-27 12:00:00,124.78,124.78,124.64,124.66,3939.0,112.1702,112.1702,112.0443,112.0623,3939.0
2023-07-27 12:05:00,124.66,124.66,124.6,124.6,3977.0,112.0623,112.0623,112.0084,112.0084,3977.0
2023-07-27 12:10:00,124.59,124.71,124.55,124.71,5143.0,111.9994,112.1073,111.9634,112.1073,5143.0
2023-07-27 12:15:00,124.69,124.71,124.58,124.64,3363.0,112.0893,112.1073,111.9904,112.0443,3363.0
2023-07-27 12:20:00,124.68,124.77,124.63,124.63,3913.0,112.0803,112.1612,112.0354,112.0354,3913.0
2023-07-27 12:25:00,124.65,124.75,124.62,124.63,5223.0,112.0533,112.1432,112.0264,112.0354,5223.0
2023-07-27 12:30:00,124.62,124.7,124.61,124.62,3434.0,112.0264,112.0983,112.0174,112.0264,3434.0
2023-07-27 12:35:00,124.63,124.69,124.63,124.67,1885.0,112.0354,112.0893,112.0354,112.0713,1885.0
2023-07-27 12:40:00,124.67,124.75,124.66,124.67,4646.0,112.0713,112.1432,112.0623,112.0713,4646.0
2023-07-27 12:45:00,124.67,124.68,124.63,124.66,2807.0,112.0713,112.0803,112.0354,112.0623,2807.0
2023-07-27 12:50:00,124.68,124.82,124.64,124.67,6153.0,112.0803,112.2062,112.0443,112.0713,6153.0
2023-07-27 12:55:00,124.65,124.75,124.65,124.74,2813.0,112.0533,112.1432,112.0533,112.1342,2813.0
2023-07-27 13:00:00,124.76,124.8,124.75,124.79,3400.0,112.1522,112.1882,112.1432,112.1792,3400.0
2023-07-27 13:05:00,124.78,124.83,124.7,124.83,8147.0,112.1702,112.2151,112.0983,112.2151,8147.0
2023-07-27 13:10:00,124.9,124.93,124.87,124.92,3598.0,112.2781,112.305,112.2511,112.2961,3598.0
2023-07-27 13:15:00,124.93,124.93,124.79,124.81,8567.0,112.305,112.305,112.1792,112.1972,8567.0
2023-07-27 13:20:00,124.81,124.81,124.7,124.71,8514.0,112.1972,112.1972,112.0983,112.1073,8514.0
2023-07-27 13:25:00,124.73,124.81,124.69,124.71,4040.0,112.1253,112.1972,112.0893,112.1073,4040.0
2023-07-27 13:30:00,124.72,124.72,124.59,124.71,6004.0,112.1163,112.1163,111.9994,112.1073,6004.0
2023-07-27 13:35:00,124.7,124.75,124.62,124.62,4340.0,112.0983,112.1432,112.0264,112.0264,4340.0
2023-07-27 13:40:00,124.61,124.65,124.59,124.61,4340.0,112.0174,112.0533,111.9994,112.0174,4340.0
2023-07-27 13:45:00,124.6,124.61,124.5,124.5,3791.0,112.0084,112.0174,111.9185,111.9185,3791.0
2023-07-27 13:50:00,124.46,124.49,124.41,124.49,3799.0,111.8825,111.9095,111.8376,111.9095,3799.0
2023-07-27 13:55:00,124.47,124.65,124.46,124.6,5585.0,111.8915,112.0533,111.8825,112.0084,5585.0
2023-07-27 14:00:00,124.61,124.63,124.49,124.61,3868.0,112.0174,112.0354,111.9095,112.0174,3868.0
2023-07-27 14:05:00,124.62,124.62,124.48,124.51,4035.0,112.0264,112.0264,111.9005,111.9275,4035.0
2023-07-27 14:10:00,124.51,124.51,124.24,124.27,10120.0,111.9275,111.9275,111.6848,111.7117,10120.0
2023-07-27 14:15:00,124.28,124.32,124.21,124.23,5669.0,111.7207,111.7567,111.6578,111.6758,5669.0
2023-07-27 14:20:00,124.24,124.34,124.23,124.25,4558.0,111.6848,111.7747,111.6758,111.6938,4558.0
2023-07-27 14:25:00,124.25,124.25,124.02,124.08,6839.0,111.6938,111.6938,111.487,111.5409,6839.0
2023-07-27 14:30:00,124.08,124.08,123.94,123.97,3727.0,111.5409,111.5409,111.4151,111.4421,3727.0
2023-07-27 14:35:00,123.94,124.04,123.91,124.04,8057.0,111.4151,111.505,111.3881,111.505,8057.0
2023-07-27 14:40:00,124.04,124.16,124.04,124.11,6016.0,111.505,111.6129,111.505,111.5679,6016.0
2023-07-27 14:45:00,124.15,124.18,123.96,123.97,49641.0,111.6039,111.6308,111.4331,111.4421,49641.0
2023-07-27 14:50:00,123.98,124.0,123.91,123.91,3365.0,111.451,111.469,111.3881,111.3881,3365.0
2023-07-27 14:55:00,123.92,123.92,123.77,123.81,4454.0,111.3971,111.3971,111.2623,111.2982,4454.0
2023-07-27 15:00:00,123.81,123.83,123.7,123.74,5571.0,111.2982,111.3162,111.1993,111.2353,5571.0
2023-07-27 15:05:00,123.78,123.78,123.57,123.64,3526.0,111.2713,111.2713,111.0825,111.1454,3526.0
2023-07-27 15:10:00,123.71,123.86,123.69,123.86,8354.0,111.2083,111.3432,111.1904,111.3432,8354.0
2023-07-27 15:15:00,123.84,123.91,123.75,123.8,10815.0,111.3252,111.3881,111.2443,111.2892,10815.0
2023-07-27 15:20:00,123.78,123.78,123.54,123.62,7574.0,111.2713,111.2713,111.0555,111.1274,7574.0
2023-07-27 15:25:00,123.64,123.71,123.55,123.6,19265.0,111.1454,111.2083,111.0645,111.1094,19265.0
2023-07-27 15:30:00,123.56,123.67,123.49,123.49,33444.0,111.0735,111.1724,111.0106,111.0106,33444.0
2023-07-27 15:35:00,123.48,123.49,123.27,123.29,27916.0,111.0016,111.0106,110.8128,110.8308,27916.0
2023-07-27 15:40:00,123.3,123.34,123.19,123.2,12462.0,110.8398,110.8757,110.7409,110.7499,12462.0
2023-07-27 15:45:00,123.22,123.24,123.03,123.14,26076.0,110.7678,110.7858,110.597,110.6959,26076.0
2023-07-27 15:50:00,123.16,123.33,123.03,123.03,55406.0,110.7139,110.8667,110.597,110.597,55406.0
2023-07-27 15:55:00,123.03,123.05,122.98,123.0,106040.0,110.597,110.615,110.5521,110.5701,106040.0
2023-07-28 09:30:00,124.26,124.81,124.18,124.18,15328.0,111.7027,112.1972,111.6308,111.6308,15328.0
2023-07-28 09:35:00,124.29,124.69,124.29,124.43,5224.0,111.7297,112.0893,111.7297,111.8556,5224.0
2023-07-28 09:40:00,124.54,124.73,124.08,124.08,2481.0,111.9545,112.1253,111.5409,111.5409,2481.0
2023-07-28 09:45:00,124.01,124.44,124.01,124.44,2538.0,111.478,111.8646,111.478,111.8646,2538.0
2023-07-28 09:50:00,124.44,124.56,124.26,124.27,3418.0,111.8646,111.9724,111.7027,111.7117,3418.0
2023-07-28 09:55:00,124.27,124.35,124.14,124.22,2533.0,111.7117,111.7837,111.5949,111.6668,2533.0
2023-07-28 10:00:00,124.15,124.27,124.07,124.08,4642.0,111.6039,111.7117,111.5319,111.5409,4642.0
2023-07-28 10:05:00,124.16,124.35,124.0,124.35,3245.0,111.6129,111.7837,111.469,111.7837,3245.0
2023-07-28 10:10:00,124.39,124.6,124.34,124.6,8374.0,111.8196,112.0084,111.7747,112.0084,8374.0
2023-07-28 10:15:00,124.48,124.6,124.42,124.43,3518.0,111.9005,112.0084,111.8466,111.8556,3518.0
2023-07-28 10:20:00,124.5,124.59,124.28,124.28,4513.0,111.9185,111.9994,111.7207,111.7207,4513.0
2023-07-28 10:25:00,124.35,124.35,123.95,124.0,4033.0,111.7837,111.7837,111.4241,111.469,4033.0
2023-07-28 10:30:00,123.96,124.02,123.85,123.87,6223.0,111.4331,111.487,111.3342,111.3522,6223.0
2023-07-28 10:35:00,123.9,124.05,123.85,123.96,6167.0,111.3791,111.514,111.3342,111.4331,6167.0
2023-07-28 10:40:00,123.9,124.09,123.9,123.96,7532.0,111.3791,111.5499,111.3791,111.4331,7532.0
2023-07-28 10:45:00,123.93,123.97,123.88,123.96,3556.0,111.4061,111.4421,111.3612,111.4331,3556.0
2023-07-28 10:50:00,123.9,123.92,123.69,123.69,2003.0,111.3791,111.3971,111.1904,111.1904,2003.0
2023-07-28 10:55:00,123.71,123.98,123.63,123.9,44759.0,111.2083,111.451,111.1364,111.3791,44759.0
2023-07-28 11:00:00,123.93,124.0,123.9,123.96,2800.0,111.4061,111.469,111.3791,111.4331,2800.0
2023-07-28 11:05:00,123.95,124.0,123.75,123.76,6095.0,111.4241,111.469,111.2443,111.2533,6095.0
2023-07-28 11:10:00,123.76,123.89,123.74,123.81,4756.0,111.2533,111.3701,111.2353,111.2982,4756.0
2023-07-28 11:15:00,123.78,123.86,123.74,123.77,4880.0,111.2713,111.3432,111.2353,111.2623,4880.0
2023-07-28 11:20:00,123.82,123.87,123.74,123.81,5464.0,111.3072,111.3522,111.2353,111.2982,5464.0
2023-07-28 11:25:00,123.78,123.9,123.75,123.78,7124.0,111.2713,111.3791,111.2443,111.2713,7124.0
2023-07-28 11:30:00,123.82,123.87,123.74,123.74,7794.0,111.3072,111.3522,111.2353,111.2353,7794.0
2023-07-28 11:35:00,123.72,123.76,123.69,123.69,3248.0,111.2173,111.2533,111.1904,111.1904,3248.0
2023-07-28 11:40:00,123.71,123.92,123.71,123.92,7098.0,111.2083,111.3971,111.2083,111.3971,7098.0
2023-07-28 11:45:00,123.92,123.98,123.89,123.89,8977.0,111.3971,111.451,111.3701,111.3701,8977.0
2023-07-28 11:50:00,123.97,123.98,123.73,123.73,9021.0,111.4421,111.451,111.2263,111.2263,9021.0
2023-07-28 11:55:00,123.77,123.88,123.7,123.86,4202.0,111.2623,111.3612,111.1993,111.3432,4202.0
2023-07-28 12:00:00,123.86,123.86,123.65,123.69,4068.0,111.3432,111.3432,111.1544,111.1904,4068.0
2023-07-28 12:05:00,123.68,123.77,123.59,123.77,4983.0,111.1814,111.2623,111.1005,111.2623,4983.0
2023-07-28 12:10:00,123.77,123.88,123.74,123.84,2922.0,111.2623,111.3612,111.2353,111.3252,2922.0
2023-07-28 12:15:00,123.84,123.94,123.82,123.87,6874.0,111.3252,111.4151,111.3072,111.3522,6874.0
2023-07-28 12:20:00,123.9,123.99,123.89,123.9,4281.0,111.3791,111.46,111.3701,111.3791,4281.0
2023-07-28 12:25:00,123.91,123.92,123.84,123.85,1776.0,111.3881,111.3971,111.3252,111.3342,1776.0
2023-07-28 12:30:00,123.89,123.89,123.77,123.78,2464.0,111.3701,111.3701,111.2623,111.2713,2464.0
2023-07-28 12:35:00,123.77,123.85,123.76,123.78,2212.0,111.2623,111.3342,111.2533,111.2713,2212.0
2023-07-28 12:40:00,123.78,123.89,123.76,123.89,6784.0,111.2713,111.3701,111.2533,111.3701,6784.0
2023-07-28 12:45:00,123.89,123.9,123.82,123.87,10459.0,111.3701,111.3791,111.3072,111.3522,10459.0
2023-07-28 12:50:00,123.87,123.98,123.87,123.97,5562.0,111.3522,111.451,111.3522,111.4421,5562.0
2023-07-28 12:55:00,123.97,124.05,123.96,124.0,5044.0,111.4421,111.514,111.4331,111.469,5044.0
2023-07-28 13:00:00,124.0,124.0,123.83,123.88,25242.0,111.469,111.469,111.3162,111.3612,25242.0
2023-07-28 13:05:00,123.88,123.99,123.87,123.98,2029.0,111.3612,111.46,111.3522,111.451,2029.0
2023-07-28 13:10:00,123.97,124.08,123.93,124.06,4528.0,111.4421,111.5409,111.4061,111.523,4528.0
2023-07-28 13:15:00,124.08,124.1,124.02,124.06,4520.0,111.5409,111.5589,111.487,111.523,4520.0
2023-07-28 13:20:00,124.03,124.03,123.93,123.95,6203.0,111.496,111.496,111.4061,111.4241,6203.0
2023-07-28 13:25:00,123.93,123.94,123.86,123.87,4059.0,111.4061,111.4151,111.3432,111.3522,4059.0
2023-07-28 13:30:00,123.89,123.92,123.77,123.79,4655.0,111.3701,111.3971,111.2623,111.2802,4655.0
2023-07-28 13:35:00,123.72,123.75,123.67,123.72,3386.0,111.2173,111.2443,111.1724,111.2173,3386.0
2023-07-28 13:40:00,123.77,123.77,123.55,123.6,5978.0,111.2623,111.2623,111.0645,111.1094,5978.0
2023-07-28 13:45:00,123.69,123.73,123.6,123.61,3810.0,111.1904,111.2263,111.1094,111.1184,3810.0
2023-07-28 13:50:00,123.65,123.73,123.63,123.73,2633.0,111.1544,111.2263,111.1364,111.2263,2633.0
2023-07-28 13:55:00,123.73,123.83,123.72,123.81,1002.0,111.2263,111.3162,111.2173,111.2982,1002.0
2023-07-28 14:00:00,123.83,123.91,123.83,123.9,1902.0,111.3162,111.3881,111.3162,111.3791,1902.0
2023-07-28 14:05:00,123.93,124.05,123.92,124.05,3345.0,111.4061,111.514,111.3971,111.514,3345.0
2023-07-28 14:10:00,124.04,124.12,124.03,124.06,6736.0,111.505,111.5769,111.496,111.523,6736.0
2023-07-28 14:15:00,124.07,124.11,124.05,124.06,3101.0,111.5319,111.5679,111.514,111.523,3101.0
2023-07-28 14:20:00,124.09,124.22,124.09,124.17,2935.0,111.5499,111.6668,111.5499,111.6218,2935.0
2023-07-28 14:25:00,124.18,124.25,124.16,124.21,3045.0,111.6308,111.6938,111.6129,111.6578,3045.0
2023-07-28 14:30:00,124.2,124.28,124.18,124.28,3350.0,111.6488,111.7207,111.6308,111.7207,3350.0
2023-07-28 14:35:00,124.27,124.33,124.25,124.25,4497.0,111.7117,111.7657,111.6938,111.6938,4497.0
2023-07-28 14:40:00,124.26,124.32,124.22,124.32,5226.0,111.7027,111.7567,111.6668,111.7567,5226.0
2023-07-28 14:45:00,124.3,124.51,124.3,124.46,12253.0,111.7387,111.9275,111.7387,111.8825,12253.0
2023-07-28 14:50:00,124.43,124.48,124.4,124.41,4631.0,111.8556,111.9005,111.8286,111.8376,4631.0
2023-07-28 14:55:00,124.4,124.51,124.4,124.46,6105.0,111.8286,111.9275,111.8286,111.8825,6105.0
2023-07-28 15:00:00,124.48,124.51,124.46,124.46,3741.0,111.9005,111.9275,111.8825,111.8825,3741.0
2023-07-28 15:05:00,124.45,124.54,124.41,124.51,10084.0,111.8735,111.9545,111.8376,111.9275,10084.0
2023-07-28 15:10:00,124.48,124.51,124.44,124.49,2302.0,111.9005,111.9275,111.8646,111.9095,2302.0
2023-07-28 15:15:00,124.46,124.48,124.36,124.36,4078.0,111.8825,111.9005,111.7926,111.7926,4078.0
2023-07-28 15:20:00,124.39,124.41,124.28,124.28,3949.0,111.8196,111.8376,111.7207,111.7207,3949.0
2023-07-28 15:25:00,124.28,124.35,124.22,124.23,5338.0,111.7207,111.7837,111.6668,111.6758,5338.0
2023-07-28 15:30:00,124.21,124.23,124.17,124.19,4243.0,111.6578,111.6758,111.6218,111.6398,4243.0
2023-07-28 15:35:00,124.19,124.25,124.17,124.22,9924.0,111.6398,111.6938,111.6218,111.6668,9924.0
2023-07-28 15:40:00,124.22,124.25,124.15,124.23,9812.0,111.6668,111.6938,111.6039,111.6758,9812.0
2023-07-28 15:45:00,124.23,124.4,124.2,124.3,18320.0,111.6758,111.8286,111.6488,111.7387,18320.0
2023-07-28 15:50:00,124.3,124.47,124.25,124.46,30527.0,111.7387,111.8915,111.6938,111.8825,30527.0
2023-07-28 15:55:00,124.44,124.53,124.35,124.48,87336.0,111.8646,111.9455,111.7837,111.9005,87336.0
2023-07-31 09:30:00,124.48,124.87,124.24,124.64,12828.0,111.9005,112.2511,111.6848,112.0443,12828.0
2023-07-31 09:35:00,124.68,124.78,124.23,124.28,1999.0,112.0803,112.1702,111.6758,111.7207,1999.0
2023-07-31 09:40:00,124.42,124.79,124.41,124.79,1752.0,111.8466,112.1792,111.8376,112.1792,1752.0
2023-07-31 09:45:00,124.78,125.25,124.78,125.1,11110.0,112.1702,112.5927,112.1702,112.4579,11110.0
2023-07-31 09:50:00,125.15,125.18,124.82,124.84,2858.0,112.5028,112.5298,112.2062,112.2241,2858.0
2023-07-31 09:55:00,124.91,124.93,124.55,124.7,3212.0,112.2871,112.305,111.9634,112.0983,3212.0
2023-07-31 10:00:00,124.79,125.16,124.79,125.1,4573.0,112.1792,112.5118,112.1792,112.4579,4573.0
2023-07-31 10:05:00,125.07,125.11,124.98,125.02,4699.0,112.4309,112.4669,112.35,112.3859,4699.0
2023-07-31 10:10:00,125.02,125.39,125.02,125.39,5156.0,112.3859,112.7186,112.3859,112.7186,5156.0
2023-07-31 10:15:00,125.38,125.5,125.35,125.35,4338.0,112.7096,112.8174,112.6826,112.6826,4338.0
2023-07-31 10:20:00,125.33,125.54,125.26,125.54,4388.0,112.6646,112.8534,112.6017,112.8534,4388.0
2023-07-31 10:25:00,125.48,125.5,125.38,125.45,6531.0,112.7995,112.8174,112.7096,112.7725,6531.0
2023-07-31 10:30:00,125.45,125.46,125.27,125.3,6085.0,112.7725,112.7815,112.6107,112.6377,6085.0
2023-07-31 10:35:00,125.28,125.35,125.21,125.28,8002.0,112.6197,112.6826,112.5567,112.6197,8002.0
2023-07-31 10:40:00,125.27,125.47,125.25,125.4,5795.0,112.6107,112.7905,112.5927,112.7275,5795.0
2023-07-31 10:45:00,125.44,125.45,125.13,125.14,3516.0,112.7635,112.7725,112.4848,112.4938,3516.0
2023-07-31 10:50:00,125.13,125.13,125.02,125.04,3420.0,112.4848,112.4848,112.3859,112.4039,3420.0
2023-07-31 10:55:00,125.02,125.02,124.88,124.89,3243.0,112.3859,112.3859,112.2601,112.2691,3243.0
2023-07-31 11:00:00,124.89,124.9,124.8,124.85,5521.0,112.2691,112.2781,112.1882,112.2331,5521.0
2023-07-31 11:05:00,124.82,124.99,124.8,124.98,3619.0,112.2062,112.359,112.1882,112.35,3619.0
2023-07-31 11:10:00,125.03,125.06,124.87,124.87,3329.0,112.3949,112.4219,112.2511,112.2511,3329.0
2023-07-31 11:15:00,124.88,124.96,124.83,124.9,5026.0,112.2601,112.332,112.2151,112.2781,5026.0
2023-07-31 11:20:00,124.92,124.92,124.75,124.78,1705.0,112.2961,112.2961,112.1432,112.1702,1705.0
2023-07-31 11:25:00,124.78,124.91,124.78,124.91,2274.0,112.1702,112.2871,112.1702,112.2871,2274.0
2023-07-31 11:30:00,124.91,124.94,124.63,124.65,3815.0,112.2871,112.314,112.0354,112.0533,3815.0
2023-07-31 11:35:00,124.65,124.69,124.5,124.51,3239.0,112.0533,112.0893,111.9185,111.9275,3239.0
2023-07-31 11:40:00,124.48,124.51,124.36,124.5,3409.0,111.9005,111.9275,111.7926,111.9185,3409.0
2023-07-31 11:45:00,124.47,124.52,124.47,124.49,700.0,111.8915,111.9365,111.8915,111.9095,700.0
2023-07-31 11:50:00,124.53,124.63,124.45,124.45,5217.0,111.9455,112.0354,111.8735,111.8735,5217.0
2023-07-31 11:55:00,124.44,124.51,124.36,124.36,4161.0,111.8646,111.9275,111.7926,111.7926,4161.0
2023-07-31 12:00:00,124.41,124.42,124.3,124.31,2301.0,111.8376,111.8466,111.7387,111.7477,2301.0
2023-07-31 12:05:00,124.24,124.35,124.24,124.35,2061.0,111.6848,111.7837,111.6848,111.7837,2061.0
2023-07-31 12:10:00,124.34,124.45,124.34,124.45,1831.0,111.7747,111.8735,111.7747,111.8735,1831.0
2023-07-31 12:15:00,124.4,124.4,124.24,124.24,872.0,111.8286,111.8286,111.6848,111.6848,872.0
2023-07-31 12:20:00,124.22,124.4,124.22,124.4,3980.0,111.6668,111.8286,111.6668,111.8286,3980.0
2023-07-31 12:25:00,124.42,124.49,124.4,124.41,1303.0,111.8466,111.9095,111.8286,111.8376,1303.0
2023-07-31 12:30:00,124.44,124.44,124.34,124.34,1043.0,111.8646,111.8646,111.7747,111.7747,1043.0
2023-07-31 12:35:00,124.42,124.44,124.34,124.4,3150.0,111.8466,111.8646,111.7747,111.8286,3150.0
2023-07-31 12:40:00,124.38,124.38,124.23,124.28,2199.0,111.8106,111.8106,111.6758,111.7207,2199.0
2023-07-31 12:45:00,124.26,124.32,124.26,124.31,1178.0,111.7027,111.7567,111.7027,111.7477,1178.0
2023-07-31 12:50:00,124.3,124.31,124.21,124.21,2315.0,111.7387,111.7477,111.6578,111.6578,2315.0
2023-07-31 12:55:00,124.24,124.25,124.14,124.17,1008.0,111.6848,111.6938,111.5949,111.6218,1008.0
2023-07-31 13:00:00,124.14,124.16,123.99,124.01,3805.0,111.5949,111.6129,111.46,111.478,3805.0
2023-07-31 13:05:00,123.98,124.08,123.98,124.02,5673.0,111.451,111.5409,111.451,111.487,5673.0
2023-07-31 13:10:00,124.0,124.31,124.0,124.23,40970.0,111.469,111.7477,111.469,111.6758,40970.0
2023-07-31 13:15:00,124.21,124.35,124.21,124.34,8718.0,111.6578,111.7837,111.6578,111.7747,8718.0
2023-07-31 13:20:00,124.37,124.42,124.28,124.35,11274.0,111.8016,111.8466,111.7207,111.7837,11274.0
2023-07-31 13:25:00,124.27,124.28,124.08,124.1,10850.0,111.7117,111.7207,111.5409,111.5589,10850.0
2023-07-31 13:30:00,124.09,124.23,124.09,124.23,1937.0,111.5499,111.6758,111.5499,111.6758,1937.0
2023-07-31 13:35:00,124.28,124.3,124.18,124.22,3303.0,111.7207,111.7387,111.6308,111.6668,3303.0
2023-07-31 13:40:00,124.25,124.26,124.18,124.26,3163.0,111.6938,111.7027,111.6308,111.7027,3163.0
2023-07-31 13:45:00,124.31,124.38,124.26,124.38,1898.0,111.7477,111.8106,111.7027,111.8106,1898.0
2023-07-31 13:50:00,124.37,124.38,124.31,124.31,1802.0,111.8016,111.8106,111.7477,111.7477,1802.0
2023-07-31 13:55:00,124.32,124.42,124.28,124.4,9216.0,111.7567,111.8466,111.7207,111.8286,9216.0
2023-07-31 14:00:00,124.43,124.47,124.26,124.36,3978.0,111.8556,111.8915,111.7027,111.7926,3978.0
2023-07-31 14:05:00,124.32,124.45,124.32,124.4,4277.0,111.7567,111.8735,111.7567,111.8286,4277.0
2023-07-31 14:10:00,124.37,124.39,124.29,124.3,4026.0,111.8016,111.8196,111.7297,111.7387,4026.0
2023-07-31 14:15:00,124.31,124.38,124.23,124.27,3442.0,111.7477,111.8106,111.6758,111.7117,3442.0
2023-07-31 14:20:00,124.25,124.26,124.17,124.17,1644.0,111.6938,111.7027,111.6218,111.6218,1644.0
2023-07-31 14:25:00,124.16,124.23,124.16,124.22,2400.0,111.6129,111.6758,111.6129,111.6668,2400.0
2023-07-31 14:30:00,124.25,124.26,124.2,124.21,2635.0,111.6938,111.7027,111.6488,111.6578,2635.0
2023-07-31 14:35:00,124.23,124.31,124.23,124.25,3522.0,111.6758,111.7477,111.6758,111.6938,3522.0
2023-07-31 14:40:00,124.22,124.23,124.09,124.09,2085.0,111.6668,111.6758,111.5499,111.5499,2085.0
2023-07-31 14:45:00,124.09,124.17,124.08,124.16,2050.0,111.5499,111.6218,111.5409,111.6129,2050.0
2023-07-31 14:50:00,124.17,124.24,124.16,124.2,2390.0,111.6218,111.6848,111.6129,111.6488,2390.0
2023-07-31 14:55:00,124.2,124.2,124.09,124.14,3050.0,111.6488,111.6488,111.5499,111.5949,3050.0
2023-07-31 15:00:00,124.14,124.22,124.08,124.22,5534.0,111.5949,111.6668,111.5409,111.6668,5534.0
2023-07-31 15:05:00,124.21,124.23,124.16,124.2,4839.0,111.6578,111.6758,111.6129,111.6488,4839.0
2023-07-31 15:10:00,124.21,124.24,124.15,124.23,8047.0,111.6578,111.6848,111.6039,111.6758,8047.0
2023-07-31 15:15:00,124.23,124.3,124.23,124.27,6202.0,111.6758,111.7387,111.6758,111.7117,6202.0
2023-07-31 15:20:00,124.29,124.41,124.28,124.34,10849.0,111.7297,111.8376,111.7207,111.7747,10849.0
2023-07-31 15:25:00,124.34,124.52,124.31,124.51,5538.0,111.7747,111.9365,111.7477,111.9275,5538.0
2023-07-31 15:30:00,124.51,124.57,124.45,124.46,13402.0,111.9275,111.9814,111.8735,111.8825,13402.0
2023-07-31 15:35:00,124.48,124.55,124.44,124.45,20035.0,111.9005,111.9634,111.8646,111.8735,20035.0
2023-07-31 15:40:00,124.43,124.67,124.43,124.67,9814.0,111.8556,112.0713,111.8556,112.0713,9814.0
2023-07-31 15:45:00,124.67,124.73,124.56,124.59,22487.0,112.0713,112.1253,111.9724,111.9994,22487.0
2023-07-31 15:50:00,124.6,124.73,124.43,124.45,50306.0,112.0084,112.1253,111.8556,111.8735,50306.0
2023-07-31 15:55:00,124.45,124.64,124.45,124.6,103864.0,111.8735,112.0443,111.8735,112.0084,103864.0
2023-08-01 09:30:00,124.44,124.83,124.03,124.56,23111.0,111.8646,112.2151,111.496,111.9724,23111.0
2023-08-01 09:35:00,124.32,124.95,124.32,124.65,7957.0,111.7567,112.323,111.7567,112.0533,7957.0
2023-08-01 09:40:00,124.65,124.73,124.21,124.42,14150.0,112.0533,112.1253,111.6578,111.8466,14150.0
2023-08-01 09:45:00,124.42,124.7,124.34,124.69,22401.0,111.8466,112.0983,111.7747,112.0893,22401.0
2023-08-01 09:50:00,124.68,124.69,124.45,124.64,9093.0,112.0803,112.0893,111.8735,112.0443,9093.0
2023-08-01 09:55:00,124.52,124.7,124.4,124.69,11801.0,111.9365,112.0983,111.8286,112.0893,11801.0
2023-08-01 10:00:00,124.62,124.76,124.52,124.69,7227.0,112.0264,112.1522,111.9365,112.0893,7227.0
2023-08-01 10:05:00,124.67,125.24,124.63,125.0,11940.0,112.0713,112.5837,112.0354,112.368,11940.0
2023-08-01 10:10:00,124.89,125.07,124.82,124.86,14088.0,112.2691,112.4309,112.2062,112.2421,14088.0
2023-08-01 10:15:00,124.82,124.89,124.42,124.5,10026.0,112.2062,112.2691,111.8466,111.9185,10026.0
2023-08-01 10:20:00,124.46,124.48,124.26,124.41,9293.0,111.8825,111.9005,111.7027,111.8376,9293.0
2023-08-01 10:25:00,124.38,124.41,124.25,124.33,15819.0,111.8106,111.8376,111.6938,111.7657,15819.0
2023-08-01 10:30:00,124.28,124.47,124.19,124.35,7677.0,111.7207,111.8915,111.6398,111.7837,7677.0
2023-08-01 10:35:00,124.38,124.5,124.09,124.23,5303.0,111.8106,111.9185,111.5499,111.6758,5303.0
2023-08-01 10:40:00,124.28,124.37,124.01,124.17,7058.0,111.7207,111.8016,111.478,111.6218,7058.0
2023-08-01 10:45:00,124.11,124.47,124.11,124.4,10915.0,111.5679,111.8915,111.5679,111.8286,10915.0
2023-08-01 10:50:00,124.43,124.58,124.29,124.58,6175.0,111.8556,111.9904,111.7297,111.9904,6175.0
2023-08-01 10:55:00,124.55,124.62,124.51,124.57,6668.0,111.9634,112.0264,111.9275,111.9814,6668.0
2023-08-01 11:00:00,124.61,124.93,124.59,124.92,7480.0,112.0174,112.305,111.9994,112.2961,7480.0
2023-08-01 11:05:00,124.88,124.93,124.68,124.85,7180.0,112.2601,112.305,112.0803,112.2331,7180.0
2023-08-01 11:10:00,124.87,124.93,124.75,124.93,8452.0,112.2511,112.305,112.1432,112.305,8452.0
2023-08-01 11:15:00,124.91,124.97,124.79,124.89,4763.0,112.2871,112.341,112.1792,112.2691,4763.0
2023-08-01 11:20:00,124.88,124.88,124.73,124.76,4156.0,112.2601,112.2601,112.1253,112.1522,4156.0
2023-08-01 11:25:00,124.71,124.81,124.59,124.72,5352.0,112.1073,112.1972,111.9994,112.1163,5352.0
2023-08-01 11:30:00,124.74,124.81,124.66,124.69,2111.0,112.1342,112.1972,112.0623,112.0893,2111.0
2023-08-01 11:35:00,124.68,124.7,124.48,124.49,2280.0,112.0803,112.0983,111.9005,111.9095,2280.0
2023-08-01 11:40:00,124.51,124.63,124.51,124.6,5764.0,111.9275,112.0354,111.9275,112.0084,5764.0
2023-08-01 11:45:00,124.61,124.61,124.48,124.51,3254.0,112.0174,112.0174,111.9005,111.9275,3254.0
2023-08-01 11:50:00,124.53,124.57,124.48,124.51,2500.0,111.9455,111.9814,111.9005,111.9275,2500.0
2023-08-01 11:55:00,124.52,124.62,124.47,124.62,3435.0,111.9365,112.0264,111.8915,112.0264,3435.0
2023-08-01 12:00:00,124.64,124.71,124.55,124.55,1504.0,112.0443,112.1073,111.9634,111.9634,1504.0
2023-08-01 12:05:00,124.58,124.58,124.38,124.47,3722.0,111.9904,111.9904,111.8106,111.8915,3722.0
2023-08-01 12:10:00,124.49,124.52,124.4,124.48,4473.0,111.9095,111.9365,111.8286,111.9005,4473.0
2023-08-01 12:15:00,124.48,124.48,124.33,124.41,3762.0,111.9005,111.9005,111.7657,111.8376,3762.0
2023-08-01 12:20:00,124.38,124.45,124.37,124.45,4769.0,111.8106,111.8735,111.8016,111.8735,4769.0
2023-08-01 12:25:00,124.46,124.53,124.44,124.53,3920.0,111.8825,111.9455,111.8646,111.9455,3920.0
2023-08-01 12:30:00,124.52,124.52,124.39,124.52,3146.0,111.9365,111.9365,111.8196,111.9365,3146.0
2023-08-01 12:35:00,124.5,124.52,124.4,124.45,3869.0,111.9185,111.9365,111.8286,111.8735,3869.0
2023-08-01 12:40:00,124.47,124.55,124.46,124.55,14921.0,111.8915,111.9634,111.8825,111.9634,14921.0
2023-08-01 12:45:00,124.55,124.79,124.53,124.69,4922.0,111.9634,112.1792,111.9455,112.0893,4922.0
2023-08-01 12:50:00,124.71,124.82,124.71,124.8,2929.0,112.1073,112.2062,112.1073,112.1882,2929.0
2023-08-01 12:55:00,124.84,124.94,124.8,124.93,3930.0,112.2241,112.314,112.1882,112.305,3930.0
2023-08-01 13:00:00,124.9,124.92,124.81,124.92,7346.0,112.2781,112.2961,112.1972,112.2961,7346.0
2023-08-01 13:05:00,124.94,125.2,124.92,125.1,15481.0,112.314,112.5478,112.2961,112.4579,15481.0
2023-08-01 13:10:00,125.13,125.33,125.08,125.29,5682.0,112.4848,112.6646,112.4399,112.6287,5682.0
2023-08-01 13:15:00,125.27,125.42,125.27,125.33,7046.0,112.6107,112.7455,112.6107,112.6646,7046.0
2023-08-01 13:20:00,125.34,125.34,125.13,125.27,4259.0,112.6736,112.6736,112.4848,112.6107,4259.0
2023-08-01 13:25:00,125.3,125.39,125.26,125.38,5061.0,112.6377,112.7186,112.6017,112.7096,5061.0
2023-08-01 13:30:00,125.38,125.48,125.38,125.44,10422.0,112.7096,112.7995,112.7096,112.7635,10422.0
2023-08-01 13:35:00,125.44,125.68,125.44,125.56,8901.0,112.7635,112.9792,112.7635,112.8714,8901.0
2023-08-01 13:40:00,125.55,125.58,125.48,125.56,13748.0,112.8624,112.8894,112.7995,112.8714,13748.0
2023-08-01 13:45:00,125.57,125.65,125.53,125.65,4646.0,112.8804,112.9523,112.8444,112.9523,4646.0
2023-08-01 13:50:00,125.63,125.63,125.5,125.54,12692.0,112.9343,112.9343,112.8174,112.8534,12692.0
2023-08-01 13:55:00,125.54,125.57,125.46,125.47,12041.0,112.8534,112.8804,112.7815,112.7905,12041.0
2023-08-01 14:00:00,125.48,125.59,125.48,125.58,7779.0,112.7995,112.8983,112.7995,112.8894,7779.0
2023-08-01 14:05:00,125.58,125.58,125.48,125.58,12732.0,112.8894,112.8894,112.7995,112.8894,12732.0
2023-08-01 14:10:00,125.57,125.61,125.51,125.61,5219.0,112.8804,112.9163,112.8264,112.9163,5219.0
2023-08-01 14:15:00,125.6,125.6,125.49,125.54,7000.0,112.9073,112.9073,112.8085,112.8534,7000.0
2023-08-01 14:20:00,125.56,125.59,125.49,125.53,6623.0,112.8714,112.8983,112.8085,112.8444,6623.0
2023-08-01 14:25:00,125.54,125.54,125.42,125.46,21924.0,112.8534,112.8534,112.7455,112.7815,21924.0
2023-08-01 14:30:00,125.47,125.58,125.47,125.52,8450.0,112.7905,112.8894,112.7905,112.8354,8450.0
2023-08-01 14:35:00,125.53,125.58,125.49,125.56,4460.0,112.8444,112.8894,112.8085,112.8714,4460.0
2023-08-01 14:40:00,125.59,125.63,125.56,125.61,4344.0,112.8983,112.9343,112.8714,112.9163,4344.0
2023-08-01 14:45:00,125.62,125.66,125.59,125.61,8710.0,112.9253,112.9613,112.8983,112.9163,8710.0
2023-08-01 14:50:00,125.58,125.61,125.51,125.54,12771.0,112.8894,112.9163,112.8264,112.8534,12771.0
2023-08-01 14:55:00,125.52,125.66,125.51,125.66,4487.0,112.8354,112.9613,112.8264,112.9613,4487.0
2023-08-01 15:00:00,125.66,125.66,125.55,125.58,4322.0,112.9613,112.9613,112.8624,112.8894,4322.0
2023-08-01 15:05:00,125.6,125.63,125.5,125.5,13264.0,112.9073,112.9343,112.8174,112.8174,13264.0
2023-08-01 15:10:00,125.51,125.59,125.47,125.59,4713.0,112.8264,112.8983,112.7905,112.8983,4713.0
2023-08-01 15:15:00,125.58,125.59,125.33,125.35,10755.0,112.8894,112.8983,112.6646,112.6826,10755.0
2023-08-01 15:20:00,125.34,125.34,125.06,125.06,9956.0,112.6736,112.6736,112.4219,112.4219,9956.0
2023-08-01 15:25:00,125.04,125.07,124.93,125.03,8539.0,112.4039,112.4309,112.305,112.3949,8539.0
2023-08-01 15:30:00,125.03,125.24,125.02,125.16,11715.0,112.3949,112.5837,112.3859,112.5118,11715.0
2023-08-01 15:35:00,125.13,125.17,125.03,125.06,8594.0,112.4848,112.5208,112.3949,112.4219,8594.0
2023-08-01 15:40:00,125.04,125.09,124.98,124.99,18377.0,112.4039,112.4489,112.35,112.359,18377.0
2023-08-01 15:45:00,124.99,125.55,124.99,125.54,32263.0,112.359,112.8624,112.359,112.8534,32263.0
2023-08-01 15:50:00,125.53,125.63,125.41,125.49,24365.0,112.8444,112.9343,112.7365,112.8085,24365.0
2023-08-01 15:55:00,125.48,125.49,125.25,125.43,54887.0,112.7995,112.8085,112.5927,112.7545,54887.0
2023-08-02 09:30:00,124.21,124.3,123.59,123.77,23872.0,111.6578,111.7387,111.1005,111.2623,23872.0
2023-08-02 09:35:00,124.02,124.56,123.96,124.08,9164.0,111.487,111.9724,111.4331,111.5409,9164.0
2023-08-02 09:40:00,124.02,124.3,123.55,124.14,16231.0,111.487,111.7387,111.0645,111.5949,16231.0
2023-08-02 09:45:00,124.27,124.37,123.89,124.2,13149.0,111.7117,111.8016,111.3701,111.6488,13149.0
2023-08-02 09:50:00,124.2,124.4,123.98,124.29,7679.0,111.6488,111.8286,111.451,111.7297,7679.0
2023-08-02 09:55:00,124.31,124.37,124.17,124.25,6252.0,111.7477,111.8016,111.6218,111.6938,6252.0
2023-08-02 10:00:00,124.33,124.6,124.32,124.51,3124.0,111.7657,112.0084,111.7567,111.9275,3124.0
2023-08-02 10:05:00,124.45,124.53,124.25,124.26,4677.0,111.8735,111.9455,111.6938,111.7027,4677.0
2023-08-02 10:10:00,124.33,124.44,124.26,124.4,3883.0,111.7657,111.8646,111.7027,111.8286,3883.0
2023-08-02 10:15:00,124.34,124.41,124.28,124.29,6232.0,111.7747,111.8376,111.7207,111.7297,6232.0
2023-08-02 10:20:00,124.29,124.41,124.21,124.25,4152.0,111.7297,111.8376,111.6578,111.6938,4152.0
2023-08-02 10:25:00,124.29,124.3,124.12,124.16,3774.0,111.7297,111.7387,111.5769,111.6129,3774.0
2023-08-02 10:30:00,124.23,124.35,124.1,124.33,6681.0,111.6758,111.7837,111.5589,111.7657,6681.0
2023-08-02 10:35:00,124.3,124.3,124.13,124.13,2211.0,111.7387,111.7387,111.5859,111.5859,2211.0
2023-08-02 10:40:00,124.11,124.18,124.07,124.1,3437.0,111.5679,111.6308,111.5319,111.5589,3437.0
2023-08-02 10:45:00,124.1,124.1,123.84,123.85,4133.0,111.5589,111.5589,111.3252,111.3342,4133.0
2023-08-02 10:50:00,123.84,123.85,123.54,123.59,7436.0,111.3252,111.3342,111.0555,111.1005,7436.0
2023-08-02 10:55:00,123.62,123.73,123.46,123.7,14781.0,111.1274,111.2263,110.9836,111.1993,14781.0
2023-08-02 11:00:00,123.71,123.92,123.7,123.72,3286.0,111.2083,111.3971,111.1993,111.2173,3286.0
2023-08-02 11:05:00,123.66,123.75,123.54,123.69,4423.0,111.1634,111.2443,111.0555,111.1904,4423.0
2023-08-02 11:10:00,123.7,123.88,123.7,123.87,3075.0,111.1993,111.3612,111.1993,111.3522,3075.0
2023-08-02 11:15:00,123.88,123.92,123.73,123.74,3875.0,111.3612,111.3971,111.2263,111.2353,3875.0
2023-08-02 11:20:00,123.81,124.09,123.8,124.02,5451.0,111.2982,111.5499,111.2892,111.487,5451.0
2023-08-02 11:25:00,123.9,124.2,123.9,124.12,6446.0,111.3791,111.6488,111.3791,111.5769,6446.0
2023-08-02 11:30:00,124.05,124.26,123.91,124.26,5758.0,111.514,111.7027,111.3881,111.7027,5758.0
2023-08-02 11:35:00,124.25,124.46,124.25,124.31,3672.0,111.6938,111.8825,111.6938,111.7477,3672.0
2023-08-02 11:40:00,124.32,124.32,124.13,124.23,3300.0,111.7567,111.7567,111.5859,111.6758,3300.0
2023-08-02 11:45:00,124.26,124.33,124.22,124.33,2688.0,111.7027,111.7657,111.6668,111.7657,2688.0
2023-08-02 11:50:00,124.35,124.4,124.26,124.31,3667.0,111.7837,111.8286,111.7027,111.7477,3667.0
2023-08-02 11:55:00,124.33,124.36,124.27,124.31,4307.0,111.7657,111.7926,111.7117,111.7477,4307.0
2023-08-02 12:00:00,124.28,124.3,124.16,124.23,5879.0,111.7207,111.7387,111.6129,111.6758,5879.0
2023-08-02 12:05:00,124.16,124.23,123.97,124.02,4316.0,111.6129,111.6758,111.4421,111.487,4316.0
2023-08-02 12:10:00,123.97,124.16,123.97,124.07,3734.0,111.4421,111.6129,111.4421,111.5319,3734.0
2023-08-02 12:15:00,124.04,124.32,124.01,124.3,4762.0,111.505,111.7567,111.478,111.7387,4762.0
2023-08-02 12:20:00,124.32,124.34,124.17,124.19,5088.0,111.7567,111.7747,111.6218,111.6398,5088.0
2023-08-02 12:25:00,124.19,124.19,123.96,123.97,3088.0,111.6398,111.6398,111.4331,111.4421,3088.0
2023-08-02 12:30:00,123.98,124.06,123.94,124.0,7431.0,111.451,111.523,111.4151,111.469,7431.0
2023-08-02 12:35:00,123.92,124.01,123.89,123.95,3939.0,111.3971,111.478,111.3701,111.4241,3939.0
2023-08-02 12:40:00,123.96,124.23,123.94,124.21,5942.0,111.4331,111.6758,111.4151,111.6578,5942.0
2023-08-02 12:45:00,124.24,124.45,124.24,124.32,2503.0,111.6848,111.8735,111.6848,111.7567,2503.0
2023-08-02 12:50:00,124.36,124.36,124.19,124.2,2463.0,111.7926,111.7926,111.6398,111.6488,2463.0
2023-08-02 12:55:00,124.2,124.28,124.16,124.19,4711.0,111.6488,111.7207,111.6129,111.6398,4711.0
2023-08-02 13:00:00,124.26,124.34,124.21,124.34,3542.0,111.7027,111.7747,111.6578,111.7747,3542.0
2023-08-02 13:05:00,124.32,124.34,124.14,124.17,5101.0,111.7567,111.7747,111.5949,111.6218,5101.0
2023-08-02 13:10:00,124.2,124.25,124.05,124.07,4040.0,111.6488,111.6938,111.514,111.5319,4040.0
2023-08-02 13:15:00,124.08,124.19,124.05,124.15,7556.0,111.5409,111.6398,111.514,111.6039,7556.0
2023-08-02 13:20:00,124.08,124.08,124.0,124.05,3160.0,111.5409,111.5409,111.469,111.514,3160.0
2023-08-02 13:25:00,124.05,124.15,124.05,124.13,4034.0,111.514,111.6039,111.514,111.5859,4034.0
2023-08-02 13:30:00,124.16,124.27,124.11,124.21,6929.0,111.6129,111.7117,111.5679,111.6578,6929.0
2023-08-02 13:35:00,124.25,124.28,124.13,124.13,2345.0,111.6938,111.7207,111.5859,111.5859,2345.0
2023-08-02 13:40:00,124.11,124.11,123.97,123.97,4510.0,111.5679,111.5679,111.4421,111.4421,4510.0
2023-08-02 13:45:00,123.96,124.15,123.96,124.15,6967.0,111.4331,111.6039,111.4331,111.6039,6967.0
2023-08-02 13:50:00,124.17,124.17,124.02,124.03,3160.0,111.6218,111.6218,111.487,111.496,3160.0
2023-08-02 13:55:00,124.03,124.07,124.0,124.06,3455.0,111.496,111.5319,111.469,111.523,3455.0
2023-08-02 14:00:00,124.04,124.31,124.02,124.26,17014.0,111.505,111.7477,111.487,111.7027,17014.0
2023-08-02 14:05:00,124.28,124.28,124.12,124.16,4094.0,111.7207,111.7207,111.5769,111.6129,4094.0
2023-08-02 14:10:00,124.18,124.21,124.13,124.21,2788.0,111.6308,111.6578,111.5859,111.6578,2788.0
2023-08-02 14:15:00,124.2,124.36,124.2,124.29,3513.0,111.6488,111.7926,111.6488,111.7297,3513.0
2023-08-02 14:20:00,124.3,124.38,124.29,124.35,6790.0,111.7387,111.8106,111.7297,111.7837,6790.0
2023-08-02 14:25:00,124.37,124.39,124.17,124.18,7326.0,111.8016,111.8196,111.6218,111.6308,7326.0
2023-08-02 14:30:00,124.22,124.38,124.16,124.28,5184.0,111.6668,111.8106,111.6129,111.7207,5184.0
2023-08-02 14:35:00,124.27,124.27,124.03,124.06,1818.0,111.7117,111.7117,111.496,111.523,1818.0
2023-08-02 14:40:00,124.08,124.11,123.96,123.96,4132.0,111.5409,111.5679,111.4331,111.4331,4132.0
2023-08-02 14:45:00,123.94,124.07,123.94,124.07,6506.0,111.4151,111.5319,111.4151,111.5319,6506.0
2023-08-02 14:50:00,124.08,124.12,124.04,124.08,5819.0,111.5409,111.5769,111.505,111.5409,5819.0
2023-08-02 14:55:00,124.02,124.14,124.0,124.14,4924.0,111.487,111.5949,111.469,111.5949,4924.0
2023-08-02 15:00:00,124.15,124.2,124.08,124.18,4024.0,111.6039,111.6488,111.5409,111.6308,4024.0
2023-08-02 15:05:00,124.16,124.23,124.13,124.23,2038.0,111.6129,111.6758,111.5859,111.6758,2038.0
2023-08-02 15:10:00,124.21,124.33,124.19,124.3,3343.0,111.6578,111.7657,111.6398,111.7387,3343.0
2023-08-02 15:15:00,124.32,124.32,124.2,124.29,4364.0,111.7567,111.7567,111.6488,111.7297,4364.0
2023-08-02 15:20:00,124.29,124.33,124.2,124.24,6808.0,111.7297,111.7657,111.6488,111.6848,6808.0
2023-08-02 15:25:00,124.24,124.24,124.02,124.06,19188.0,111.6848,111.6848,111.487,111.523,19188.0
2023-08-02 15:30:00,124.07,124.39,124.07,124.28,14494.0,111.5319,111.8196,111.5319,111.7207,14494.0
2023-08-02 15:35:00,124.25,124.29,124.19,124.23,7224.0,111.6938,111.7297,111.6398,111.6758,7224.0
2023-08-02 15:40:00,124.25,124.26,124.12,124.16,12645.0,111.6938,111.7027,111.5769,111.6129,12645.0
2023-08-02 15:45:00,124.13,124.25,124.11,124.17,25146.0,111.5859,111.6938,111.5679,111.6218,25146.0
2023-08-02 15:50:00,124.17,124.29,124.1,124.17,28540.0,111.6218,111.7297,111.5589,111.6218,28540.0
2023-08-02 15:55:00,124.14,124.2,124.01,124.07,57087.0,111.5949,111.6488,111.478,111.5319,57087.0
2023-08-03 09:30:00,118.65,119.68,114.15,116.03,200786.0,106.6597,107.5856,102.6144,104.3044,200786.0
2023-08-03 09:35:00,116.06,117.58,115.47,116.29,51038.0,104.3314,105.6978,103.801,104.5382,51038.0
2023-08-03 09:40:00,116.25,117.32,116.0,116.97,94680.0,104.5022,105.4641,104.2775,105.1494,94680.0
2023-08-03 09:45:00,116.91,117.5,116.17,117.2,34045.0,105.0955,105.6259,104.4303,105.3562,34045.0
2023-08-03 09:50:00,117.16,117.76,116.78,116.96,30790.0,105.3202,105.8596,104.9787,105.1405,30790.0
2023-08-03 09:55:00,117.02,117.1,116.45,116.68,20238.0,105.1944,105.2663,104.682,104.8888,20238.0
2023-08-03 10:00:00,116.68,116.72,115.97,116.34,37649.0,104.8888,104.9247,104.2505,104.5831,37649.0
2023-08-03 10:05:00,116.35,116.82,115.96,115.97,41863.0,104.5921,105.0146,104.2415,104.2505,41863.0
2023-08-03 10:10:00,115.93,116.12,115.57,115.93,29458.0,104.2145,104.3853,103.8909,104.2145,29458.0
2023-08-03 10:15:00,115.76,115.85,115.19,115.65,21978.0,104.0617,104.1426,103.5493,103.9628,21978.0
2023-08-03 10:20:00,115.64,115.79,115.14,115.22,19493.0,103.9539,104.0887,103.5044,103.5763,19493.0
2023-08-03 10:25:00,115.24,115.4,115.16,115.35,16741.0,103.5943,103.7381,103.5224,103.6932,16741.0
2023-08-03 10:30:00,115.27,116.2,115.17,115.89,25865.0,103.6212,104.4573,103.5314,104.1786,25865.0
2023-08-03 10:35:00,115.89,116.12,115.81,116.03,22419.0,104.1786,104.3853,104.1067,104.3044,22419.0
2023-08-03 10:40:00,116.01,116.43,115.87,116.27,21739.0,104.2865,104.664,104.1606,104.5202,21739.0
2023-08-03 10:45:00,116.23,116.39,115.9,116.39,21540.0,104.4842,104.6281,104.1876,104.6281,21540.0
2023-08-03 10:50:00,116.38,116.45,116.06,116.11,9133.0,104.6191,104.682,104.3314,104.3764,9133.0
2023-08-03 10:55:00,116.07,116.07,115.64,115.89,36355.0,104.3404,104.3404,103.9539,104.1786,36355.0
2023-08-03 11:00:00,115.81,116.26,115.66,116.12,23625.0,104.1067,104.5112,103.9718,104.3853,23625.0
2023-08-03 11:05:00,116.09,116.37,116.01,116.27,18135.0,104.3584,104.6101,104.2865,104.5202,18135.0
2023-08-03 11:10:00,116.4,116.59,116.34,116.4,15617.0,104.6371,104.8079,104.5831,104.6371,15617.0
2023-08-03 11:15:00,116.45,116.53,116.05,116.24,16796.0,104.682,104.7539,104.3224,104.4932,16796.0
2023-08-03 11:20:00,116.24,116.43,115.89,116.05,12257.0,104.4932,104.664,104.1786,104.3224,12257.0
2023-08-03 11:25:00,116.06,116.13,115.82,116.01,17094.0,104.3314,104.3943,104.1157,104.2865,17094.0
2023-08-03 11:30:00,116.08,116.08,115.62,115.94,23068.0,104.3494,104.3494,103.9359,104.2235,23068.0
2023-08-03 11:35:00,116.01,116.37,115.95,116.37,19805.0,104.2865,104.6101,104.2325,104.6101,19805.0
2023-08-03 11:40:00,116.37,116.61,116.11,116.28,22606.0,104.6101,104.8258,104.3764,104.5292,22606.0
2023-08-03 11:45:00,116.25,116.39,116.2,116.33,16460.0,104.5022,104.6281,104.4573,104.5741,16460.0
2023-08-03 11:50:00,116.35,116.38,116.19,116.2,9203.0,104.5921,104.6191,104.4483,104.4573,9203.0
2023-08-03 11:55:00,116.26,116.53,116.14,116.51,11330.0,104.5112,104.7539,104.4033,104.7359,11330.0
2023-08-03 12:00:00,116.55,116.86,116.45,116.72,17001.0,104.7719,105.0506,104.682,104.9247,17001.0
2023-08-03 12:05:00,116.76,117.05,116.76,117.05,7432.0,104.9607,105.2214,104.9607,105.2214,7432.0
2023-08-03 12:10:00,117.03,117.16,116.75,116.84,10437.0,105.2034,105.3202,104.9517,105.0326,10437.0
2023-08-03 12:15:00,116.81,117.11,116.72,117.1,4693.0,105.0056,105.2753,104.9247,105.2663,4693.0
2023-08-03 12:20:00,117.06,117.09,116.84,116.86,15466.0,105.2304,105.2573,105.0326,105.0506,15466.0
2023-08-03 12:25:00,116.88,117.0,116.77,117.0,9083.0,105.0685,105.1764,104.9697,105.1764,9083.0
2023-08-03 12:30:00,117.05,117.18,117.02,117.08,20401.0,105.2214,105.3382,105.1944,105.2483,20401.0
2023-08-03 12:35:00,117.12,117.28,117.03,117.2,16443.0,105.2843,105.4281,105.2034,105.3562,16443.0
2023-08-03 12:40:00,117.24,117.4,117.13,117.4,17791.0,105.3922,105.536,105.2933,105.536,17791.0
2023-08-03 12:45:00,117.42,117.42,117.13,117.16,16016.0,105.554,105.554,105.2933,105.3202,16016.0
2023-08-03 12:50:00,117.2,117.24,117.04,117.24,7794.0,105.3562,105.3922,105.2124,105.3922,7794.0
2023-08-03 12:55:00,117.22,117.46,117.19,117.45,12182.0,105.3742,105.5899,105.3472,105.5809,12182.0
2023-08-03 13:00:00,117.51,117.77,117.5,117.76,11995.0,105.6349,105.8686,105.6259,105.8596,11995.0
2023-08-03 13:05:00,117.72,117.73,117.39,117.49,47035.0,105.8237,105.8326,105.527,105.6169,47035.0
2023-08-03 13:10:00,117.46,117.58,117.36,117.5,26297.0,105.5899,105.6978,105.5,105.6259,26297.0
2023-08-03 13:15:00,117.5,117.72,117.43,117.72,15870.0,105.6259,105.8237,105.563,105.8237,15870.0
2023-08-03 13:20:00,117.71,117.98,117.71,117.91,15569.0,105.8147,106.0574,105.8147,105.9945,15569.0
2023-08-03 13:25:00,117.89,118.11,117.88,118.01,12331.0,105.9765,106.1742,105.9675,106.0844,12331.0
2023-08-03 13:30:00,118.09,118.24,118.03,118.24,17004.0,106.1563,106.2911,106.1023,106.2911,17004.0
2023-08-03 13:35:00,118.22,118.47,118.21,118.42,14631.0,106.2731,106.4979,106.2641,106.4529,14631.0
2023-08-03 13:40:00,118.43,118.43,118.18,118.32,15434.0,106.4619,106.4619,106.2372,106.363,15434.0
2023-08-03 13:45:00,118.35,118.37,118.24,118.26,7898.0,106.39,106.408,106.2911,106.3091,7898.0
2023-08-03 13:50:00,118.24,118.42,118.07,118.42,5613.0,106.2911,106.4529,106.1383,106.4529,5613.0
2023-08-03 13:55:00,118.43,118.52,118.12,118.19,14659.0,106.4619,106.5428,106.1832,106.2462,14659.0
2023-08-03 14:00:00,118.26,118.27,118.08,118.22,10799.0,106.3091,106.3181,106.1473,106.2731,10799.0
2023-08-03 14:05:00,118.29,118.31,117.81,117.83,12777.0,106.3361,106.354,105.9046,105.9225,12777.0
2023-08-03 14:10:00,117.81,117.87,117.71,117.72,20085.0,105.9046,105.9585,105.8147,105.8237,20085.0
2023-08-03 14:15:00,117.72,117.78,117.33,117.78,24489.0,105.8237,105.8776,105.4731,105.8776,24489.0
2023-08-03 14:20:00,117.78,118.1,117.77,118.03,11004.0,105.8776,106.1653,105.8686,106.1023,11004.0
2023-08-03 14:25:00,118.11,118.16,118.0,118.11,6414.0,106.1742,106.2192,106.0754,106.1742,6414.0
2023-08-03 14:30:00,118.11,118.25,118.06,118.21,19596.0,106.1742,106.3001,106.1293,106.2641,19596.0
2023-08-03 14:35:00,118.25,118.3,118.16,118.28,7881.0,106.3001,106.345,106.2192,106.3271,7881.0
2023-08-03 14:40:00,118.29,118.43,118.23,118.28,10212.0,106.3361,106.4619,106.2821,106.3271,10212.0
2023-08-03 14:45:00,118.3,118.36,118.16,118.22,6808.0,106.345,106.399,106.2192,106.2731,6808.0
2023-08-03 14:50:00,118.27,118.37,118.18,118.37,4855.0,106.3181,106.408,106.2372,106.408,4855.0
2023-08-03 14:55:00,118.37,118.38,118.19,118.2,8515.0,106.408,106.417,106.2462,106.2552,8515.0
2023-08-03 15:00:00,118.17,118.44,118.16,118.42,8283.0,106.2282,106.4709,106.2192,106.4529,8283.0
2023-08-03 15:05:00,118.4,118.5,118.38,118.41,11086.0,106.4349,106.5248,106.417,106.4439,11086.0
2023-08-03 15:10:00,118.36,118.41,118.25,118.25,8115.0,106.399,106.4439,106.3001,106.3001,8115.0
2023-08-03 15:15:00,118.22,118.29,118.08,118.29,10360.0,106.2731,106.3361,106.1473,106.3361,10360.0
2023-08-03 15:20:00,118.27,118.45,118.27,118.41,8623.0,106.3181,106.4799,106.3181,106.4439,8623.0
2023-08-03 15:25:00,118.37,118.47,118.37,118.41,10711.0,106.408,106.4979,106.408,106.4439,10711.0
2023-08-03 15:30:00,118.4,118.72,118.37,118.66,26440.0,106.4349,106.7226,106.408,106.6687,26440.0
2023-08-03 15:35:00,118.66,118.85,118.66,118.81,18791.0,106.6687,106.8395,106.6687,106.8035,18791.0
2023-08-03 15:40:00,118.81,118.82,118.58,118.63,23629.0,106.8035,106.8125,106.5967,106.6417,23629.0
2023-08-03 15:45:00,118.65,118.68,118.47,118.5,36010.0,106.6597,106.6866,106.4979,106.5248,36010.0
2023-08-03 15:50:00,118.5,118.73,118.43,118.71,65743.0,106.5248,106.7316,106.4619,106.7136,65743.0
2023-08-03 15:55:00,118.69,118.87,118.35,118.37,181172.0,106.6956,106.8574,106.39,106.408,181172.0
2023-08-04 09:30:00,118.79,118.79,117.64,118.44,22307.0,106.7855,106.7855,105.7517,106.4709,22307.0
2023-08-04 09:35:00,118.23,118.75,117.99,118.7,16121.0,106.2821,106.7496,106.0664,106.7046,16121.0
2023-08-04 09:40:00,118.77,119.5,118.69,119.5,8525.0,106.7675,107.4238,106.6956,107.4238,8525.0
2023-08-04 09:45:00,119.64,120.35,119.64,120.22,13633.0,107.5496,108.1879,107.5496,108.071,13633.0
2023-08-04 09:50:00,120.23,120.28,119.99,120.0,6029.0,108.08,108.125,107.8643,107.8732,6029.0
2023-08-04 09:55:00,119.99,120.39,119.64,119.91,15029.0,107.8643,108.2238,107.5496,107.7923,15029.0
2023-08-04 10:00:00,119.96,120.1,119.87,119.95,5072.0,107.8373,107.9631,107.7564,107.8283,5072.0
2023-08-04 10:05:00,119.9,119.95,119.71,119.82,6182.0,107.7834,107.8283,107.6126,107.7114,6182.0
2023-08-04 10:10:00,119.81,120.06,119.81,120.06,4655.0,107.7024,107.9272,107.7024,107.9272,4655.0
2023-08-04 10:15:00,120.19,120.24,119.99,120.08,12403.0,108.044,108.089,107.8643,107.9452,12403.0
2023-08-04 10:20:00,120.05,120.35,120.05,120.28,8737.0,107.9182,108.1879,107.9182,108.125,8737.0
2023-08-04 10:25:00,120.33,120.64,120.32,120.61,6946.0,108.1699,108.4486,108.1609,108.4216,6946.0
2023-08-04 10:30:00,120.6,120.67,120.26,120.26,3758.0,108.4126,108.4755,108.107,108.107,3758.0
2023-08-04 10:35:00,120.21,120.34,120.14,120.28,2995.0,108.062,108.1789,107.9991,108.125,2995.0
2023-08-04 10:40:00,120.27,120.47,120.24,120.37,6241.0,108.116,108.2958,108.089,108.2059,6241.0
2023-08-04 10:45:00,120.31,120.34,120.1,120.11,4386.0,108.1519,108.1789,107.9631,107.9721,4386.0
2023-08-04 10:50:00,120.04,120.22,119.97,120.19,4157.0,107.9092,108.071,107.8463,108.044,4157.0
2023-08-04 10:55:00,120.18,120.48,120.12,120.44,11887.0,108.0351,108.3047,107.9811,108.2688,11887.0
2023-08-04 11:00:00,120.5,120.57,120.33,120.33,6762.0,108.3227,108.3856,108.1699,108.1699,6762.0
2023-08-04 11:05:00,120.32,120.41,120.22,120.23,5290.0,108.1609,108.2418,108.071,108.08,5290.0
2023-08-04 11:10:00,120.31,120.78,120.31,120.77,20693.0,108.1519,108.5744,108.1519,108.5654,20693.0
2023-08-04 11:15:00,120.77,120.79,120.56,120.62,10447.0,108.5654,108.5834,108.3767,108.4306,10447.0
2023-08-04 11:20:00,120.65,120.88,120.64,120.65,8243.0,108.4576,108.6643,108.4486,108.4576,8243.0
2023-08-04 11:25:00,120.64,120.64,120.45,120.54,2546.0,108.4486,108.4486,108.2778,108.3587,2546.0
2023-08-04 11:30:00,120.6,120.6,120.31,120.33,3046.0,108.4126,108.4126,108.1519,108.1699,3046.0
2023-08-04 11:35:00,120.3,120.45,120.26,120.38,6874.0,108.1429,108.2778,108.107,108.2148,6874.0
2023-08-04 11:40:00,120.34,120.34,120.23,120.31,3433.0,108.1789,108.1789,108.08,108.1519,3433.0
2023-08-04 11:45:00,120.34,120.39,120.21,120.26,5396.0,108.1789,108.2238,108.062,108.107,5396.0
2023-08-04 11:50:00,120.29,120.29,120.09,120.09,2888.0,108.1339,108.1339,107.9542,107.9542,2888.0
2023-08-04 11:55:00,120.11,120.13,119.86,119.92,7923.0,107.9721,107.9901,107.7474,107.8013,7923.0
2023-08-04 12:00:00,119.94,120.36,119.94,120.36,4503.0,107.8193,108.1969,107.8193,108.1969,4503.0
2023-08-04 12:05:00,120.34,120.41,120.02,120.02,11239.0,108.1789,108.2418,107.8912,107.8912,11239.0
2023-08-04 12:10:00,120.05,120.2,120.01,120.12,9437.0,107.9182,108.053,107.8822,107.9811,9437.0
2023-08-04 12:15:00,120.12,120.31,120.08,120.25,3525.0,107.9811,108.1519,107.9452,108.098,3525.0
2023-08-04 12:20:00,120.25,120.33,120.1,120.17,5018.0,108.098,108.1699,107.9631,108.0261,5018.0
2023-08-04 12:25:00,120.15,120.26,120.1,120.1,2740.0,108.0081,108.107,107.9631,107.9631,2740.0
2023-08-04 12:30:00,120.08,120.12,120.03,120.11,3280.0,107.9452,107.9811,107.9002,107.9721,3280.0
2023-08-04 12:35:00,120.09,120.19,120.08,120.17,4472.0,107.9542,108.044,107.9452,108.0261,4472.0
2023-08-04 12:40:00,120.25,120.42,120.25,120.33,12768.0,108.098,108.2508,108.098,108.1699,12768.0
2023-08-04 12:45:00,120.35,120.44,120.34,120.41,3619.0,108.1879,108.2688,108.1789,108.2418,3619.0
2023-08-04 12:50:00,120.41,120.41,120.31,120.36,4410.0,108.2418,108.2418,108.1519,108.1969,4410.0
2023-08-04 12:55:00,120.36,120.41,120.33,120.4,5296.0,108.1969,108.2418,108.1699,108.2328,5296.0
2023-08-04 13:00:00,120.41,120.45,120.23,120.32,11751.0,108.2418,108.2778,108.08,108.1609,11751.0
2023-08-04 13:05:00,120.28,120.29,120.22,120.29,5864.0,108.125,108.1339,108.071,108.1339,5864.0
2023-08-04 13:10:00,120.25,120.36,120.23,120.3,4496.0,108.098,108.1969,108.08,108.1429,4496.0
2023-08-04 13:15:00,120.28,120.31,120.23,120.24,3386.0,108.125,108.1519,108.08,108.089,3386.0
2023-08-04 13:20:00,120.25,120.25,120.09,120.18,5423.0,108.098,108.098,107.9542,108.0351,5423.0
2023-08-04 13:25:00,120.13,120.13,119.94,119.97,5194.0,107.9901,107.9901,107.8193,107.8463,5194.0
2023-08-04 13:30:00,119.94,120.05,119.91,120.05,2766.0,107.8193,107.9182,107.7923,107.9182,2766.0
2023-08-04 13:35:00,120.08,120.08,119.72,119.73,6833.0,107.9452,107.9452,107.6215,107.6305,6833.0
2023-08-04 13:40:00,119.71,119.78,119.65,119.65,3470.0,107.6126,107.6755,107.5586,107.5586,3470.0
2023-08-04 13:45:00,119.65,119.81,119.65,119.79,8507.0,107.5586,107.7024,107.5586,107.6845,8507.0
2023-08-04 13:50:00,119.81,119.81,119.67,119.73,5777.0,107.7024,107.7024,107.5766,107.6305,5777.0
2023-08-04 13:55:00,119.76,119.79,119.56,119.57,7725.0,107.6575,107.6845,107.4777,107.4867,7725.0
2023-08-04 14:00:00,119.54,119.55,119.04,119.09,7257.0,107.4597,107.4687,107.0103,107.0552,7257.0
2023-08-04 14:05:00,119.04,119.21,118.91,118.91,5911.0,107.0103,107.1631,106.8934,106.8934,5911.0
2023-08-04 14:10:00,118.86,119.12,118.83,119.11,5060.0,106.8485,107.0822,106.8215,107.0732,5060.0
2023-08-04 14:15:00,119.09,119.1,118.77,118.8,7817.0,107.0552,107.0642,106.7675,106.7945,7817.0
2023-08-04 14:20:00,118.65,118.72,118.48,118.48,2260.0,106.6597,106.7226,106.5069,106.5069,2260.0
2023-08-04 14:25:00,118.35,118.7,118.35,118.61,3870.0,106.39,106.7046,106.39,106.6237,3870.0
2023-08-04 14:30:00,118.57,118.64,118.54,118.6,7017.0,106.5878,106.6507,106.5608,106.6147,7017.0
2023-08-04 14:35:00,118.57,118.66,118.56,118.59,5187.0,106.5878,106.6687,106.5788,106.6057,5187.0
2023-08-04 14:40:00,118.57,118.64,118.3,118.37,9243.0,106.5878,106.6507,106.345,106.408,9243.0
2023-08-04 14:45:00,118.33,118.34,118.25,118.34,2786.0,106.372,106.381,106.3001,106.381,2786.0
2023-08-04 14:50:00,118.34,118.49,118.11,118.11,4119.0,106.381,106.5158,106.1742,106.1742,4119.0
2023-08-04 14:55:00,118.07,118.12,118.01,118.08,6576.0,106.1383,106.1832,106.0844,106.1473,6576.0
2023-08-04 15:00:00,118.03,118.08,117.92,117.92,4780.0,106.1023,106.1473,106.0034,106.0034,4780.0
2023-08-04 15:05:00,117.88,117.97,117.82,117.91,5970.0,105.9675,106.0484,105.9136,105.9945,5970.0
2023-08-04 15:10:00,117.91,118.18,117.9,118.16,12661.0,105.9945,106.2372,105.9855,106.2192,12661.0
2023-08-04 15:15:00,118.21,118.28,118.15,118.15,10187.0,106.2641,106.3271,106.2102,106.2102,10187.0
2023-08-04 15:20:00,118.15,118.26,118.02,118.2,10353.0,106.2102,106.3091,106.0933,106.2552,10353.0
2023-08-04 15:25:00,118.22,118.27,118.15,118.23,5916.0,106.2731,106.3181,106.2102,106.2821,5916.0
2023-08-04 15:30:00,118.3,118.35,118.2,118.22,12340.0,106.345,106.39,106.2552,106.2731,12340.0
2023-08-04 15:35:00,118.22,118.31,118.12,118.15,11670.0,106.2731,106.354,106.1832,106.2102,11670.0
2023-08-04 15:40:00,118.15,118.38,118.15,118.23,9763.0,106.2102,106.417,106.2102,106.2821,9763.0
2023-08-04 15:45:00,118.27,118.42,118.26,118.4,18783.0,106.3181,106.4529,106.3091,106.4349,18783.0
2023-08-04 15:50:00,118.39,118.43,118.27,118.27,31854.0,106.4259,106.4619,106.3181,106.3181,31854.0
2023-08-04 15:55:00,118.22,118.39,118.21,118.29,126185.0,106.2731,106.4259,106.2641,106.3361,126185.0
2023-08-07 09:30:00,118.53,119.19,118.53,119.0,13736.0,106.5518,107.1451,106.5518,106.9743,13736.0
2023-08-07 09:35:00,119.18,119.71,119.18,119.31,9116.0,107.1361,107.6126,107.1361,107.253,9116.0
2023-08-07 09:40:00,119.38,119.59,118.81,118.99,7894.0,107.3159,107.5047,106.8035,106.9653,7894.0
2023-08-07 09:45:00,119.09,119.22,118.93,118.96,3962.0,107.0552,107.1721,106.9114,106.9383,3962.0
2023-08-07 09:50:00,119.03,119.03,118.74,118.99,4375.0,107.0013,107.0013,106.7406,106.9653,4375.0
2023-08-07 09:55:00,118.96,118.96,118.36,118.58,7522.0,106.9383,106.9383,106.399,106.5967,7522.0
2023-08-07 10:00:00,118.59,118.89,118.59,118.78,4523.0,106.6057,106.8754,106.6057,106.7765,4523.0
2023-08-07 10:05:00,118.78,119.11,118.7,119.02,5159.0,106.7765,107.0732,106.7046,106.9923,5159.0
2023-08-07 10:10:00,119.11,119.35,119.09,119.25,5181.0,107.0732,107.2889,107.0552,107.199,5181.0
2023-08-07 10:15:00,119.29,119.33,119.15,119.24,8249.0,107.235,107.271,107.1091,107.1901,8249.0
2023-08-07 10:20:00,119.36,119.36,119.2,119.28,3257.0,107.2979,107.2979,107.1541,107.226,3257.0
2023-08-07 10:25:00,119.29,119.59,119.28,119.54,4409.0,107.235,107.5047,107.226,107.4597,4409.0
2023-08-07 10:30:00,119.58,119.63,119.33,119.33,3610.0,107.4957,107.5406,107.271,107.271,3610.0
2023-08-07 10:35:00,119.37,119.43,119.26,119.36,2589.0,107.3069,107.3609,107.208,107.2979,2589.0
2023-08-07 10:40:00,119.37,119.47,119.3,119.47,4743.0,107.3069,107.3968,107.244,107.3968,4743.0
2023-08-07 10:45:00,119.46,119.56,119.41,119.48,3101.0,107.3878,107.4777,107.3429,107.4058,3101.0
2023-08-07 10:50:00,119.56,119.57,119.35,119.37,3538.0,107.4777,107.4867,107.2889,107.3069,3538.0
2023-08-07 10:55:00,119.37,119.45,119.29,119.41,2473.0,107.3069,107.3788,107.235,107.3429,2473.0
2023-08-07 11:00:00,119.38,119.53,119.37,119.53,3714.0,107.3159,107.4507,107.3069,107.4507,3714.0
2023-08-07 11:05:00,119.57,119.57,119.42,119.44,3521.0,107.4867,107.4867,107.3519,107.3698,3521.0
2023-08-07 11:10:00,119.42,119.49,119.35,119.35,3059.0,107.3519,107.4148,107.2889,107.2889,3059.0
2023-08-07 11:15:00,119.34,119.35,119.16,119.2,17517.0,107.2799,107.2889,107.1181,107.1541,17517.0
2023-08-07 11:20:00,119.19,119.26,119.19,119.26,1686.0,107.1451,107.208,107.1451,107.208,1686.0
2023-08-07 11:25:00,119.29,119.39,119.29,119.35,5320.0,107.235,107.3249,107.235,107.2889,5320.0
2023-08-07 11:30:00,119.36,119.4,119.14,119.18,3228.0,107.2979,107.3339,107.1002,107.1361,3228.0
2023-08-07 11:35:00,119.24,119.41,119.24,119.41,3328.0,107.1901,107.3429,107.1901,107.3429,3328.0
2023-08-07 11:40:00,119.42,119.52,119.33,119.35,4404.0,107.3519,107.4418,107.271,107.2889,4404.0
2023-08-07 11:45:00,119.36,119.39,119.3,119.38,4945.0,107.2979,107.3249,107.244,107.3159,4945.0
2023-08-07 11:50:00,119.35,119.39,119.33,119.33,3936.0,107.2889,107.3249,107.271,107.271,3936.0
2023-08-07 11:55:00,119.33,119.33,119.17,119.18,9475.0,107.271,107.271,107.1271,107.1361,9475.0
2023-08-07 12:00:00,119.17,119.24,119.13,119.13,2891.0,107.1271,107.1901,107.0912,107.0912,2891.0
2023-08-07 12:05:00,119.14,119.26,119.11,119.26,2541.0,107.1002,107.208,107.0732,107.208,2541.0
2023-08-07 12:10:00,119.26,119.36,119.25,119.36,3667.0,107.208,107.2979,107.199,107.2979,3667.0
2023-08-07 12:15:00,119.37,119.74,119.36,119.73,3329.0,107.3069,107.6395,107.2979,107.6305,3329.0
2023-08-07 12:20:00,119.73,119.83,119.46,119.47,6862.0,107.6305,107.7204,107.3878,107.3968,6862.0
2023-08-07 12:25:00,119.47,119.62,119.47,119.62,1359.0,107.3968,107.5317,107.3968,107.5317,1359.0
2023-08-07 12:30:00,119.62,119.62,119.48,119.59,2391.0,107.5317,107.5317,107.4058,107.5047,2391.0
2023-08-07 12:35:00,119.62,119.62,119.48,119.59,1707.0,107.5317,107.5317,107.4058,107.5047,1707.0
2023-08-07 12:40:00,119.52,119.63,119.52,119.63,2995.0,107.4418,107.5406,107.4418,107.5406,2995.0
2023-08-07 12:45:00,119.64,119.74,119.59,119.72,4226.0,107.5496,107.6395,107.5047,107.6215,4226.0
2023-08-07 12:50:00,119.67,119.88,119.67,119.87,10677.0,107.5766,107.7654,107.5766,107.7564,10677.0
2023-08-07 12:55:00,119.87,119.87,119.74,119.86,2736.0,107.7564,107.7564,107.6395,107.7474,2736.0
2023-08-07 13:00:00,119.88,119.93,119.84,119.92,2046.0,107.7654,107.8103,107.7294,107.8013,2046.0
2023-08-07 13:05:00,119.95,119.95,119.8,119.8,2028.0,107.8283,107.8283,107.6935,107.6935,2028.0
2023-08-07 13:10:00,119.79,119.86,119.77,119.77,6907.0,107.6845,107.7474,107.6665,107.6665,6907.0
2023-08-07 13:15:00,119.75,119.8,119.69,119.69,2961.0,107.6485,107.6935,107.5946,107.5946,2961.0
2023-08-07 13:20:00,119.68,119.69,119.63,119.66,1702.0,107.5856,107.5946,107.5406,107.5676,1702.0
2023-08-07 13:25:00,119.63,119.66,119.49,119.55,3454.0,107.5406,107.5676,107.4148,107.4687,3454.0
2023-08-07 13:30:00,119.58,119.6,119.53,119.59,1917.0,107.4957,107.5137,107.4507,107.5047,1917.0
2023-08-07 13:35:00,119.62,119.65,119.61,119.65,800.0,107.5317,107.5586,107.5227,107.5586,800.0
2023-08-07 13:40:00,119.66,119.69,119.66,119.67,1118.0,107.5676,107.5946,107.5676,107.5766,1118.0
2023-08-07 13:45:00,119.68,119.68,119.5,119.57,4904.0,107.5856,107.5856,107.4238,107.4867,4904.0
2023-08-07 13:50:00,119.56,119.61,119.56,119.58,1818.0,107.4777,107.5227,107.4777,107.4957,1818.0
2023-08-07 13:55:00,119.58,119.74,119.57,119.74,11152.0,107.4957,107.6395,107.4867,107.6395,11152.0
2023-08-07 14:00:00,119.77,119.84,119.74,119.74,2582.0,107.6665,107.7294,107.6395,107.6395,2582.0
2023-08-07 14:05:00,119.75,119.76,119.63,119.69,2155.0,107.6485,107.6575,107.5406,107.5946,2155.0
2023-08-07 14:10:00,119.68,119.71,119.66,119.7,1848.0,107.5856,107.6126,107.5676,107.6036,1848.0
2023-08-07 14:15:00,119.7,119.73,119.69,119.73,1100.0,107.6036,107.6305,107.5946,107.6305,1100.0
2023-08-07 14:20:00,119.75,119.75,119.59,119.67,6576.0,107.6485,107.6485,107.5047,107.5766,6576.0
2023-08-07 14:25:00,119.65,119.65,119.45,119.45,7090.0,107.5586,107.5586,107.3788,107.3788,7090.0
2023-08-07 14:30:00,119.48,119.53,119.45,119.45,2464.0,107.4058,107.4507,107.3788,107.3788,2464.0
2023-08-07 14:35:00,119.41,119.47,119.41,119.44,1555.0,107.3429,107.3968,107.3429,107.3698,1555.0
2023-08-07 14:40:00,119.51,119.57,119.45,119.52,3941.0,107.4328,107.4867,107.3788,107.4418,3941.0
2023-08-07 14:45:00,119.49,119.51,119.4,119.45,8744.0,107.4148,107.4328,107.3339,107.3788,8744.0
2023-08-07 14:50:00,119.45,119.64,119.44,119.62,5603.0,107.3788,107.5496,107.3698,107.5317,5603.0
2023-08-07 14:55:00,119.59,119.68,119.56,119.58,4981.0,107.5047,107.5856,107.4777,107.4957,4981.0
2023-08-07 15:00:00,119.56,119.66,119.56,119.61,4326.0,107.4777,107.5676,107.4777,107.5227,4326.0
2023-08-07 15:05:00,119.58,119.61,119.51,119.53,5446.0,107.4957,107.5227,107.4328,107.4507,5446.0
2023-08-07 15:10:00,119.47,119.54,119.4,119.43,8788.0,107.3968,107.4597,107.3339,107.3609,8788.0
2023-08-07 15:15:00,119.42,119.43,119.31,119.32,7392.0,107.3519,107.3609,107.253,107.262,7392.0
2023-08-07 15:20:00,119.31,119.33,119.25,119.28,12563.0,107.253,107.271,107.199,107.226,12563.0
2023-08-07 15:25:00,119.27,119.29,119.14,119.21,11981.0,107.217,107.235,107.1002,107.1631,11981.0
2023-08-07 15:30:00,119.18,119.24,119.1,119.24,10687.0,107.1361,107.1901,107.0642,107.1901,10687.0
2023-08-07 15:35:00,119.26,119.46,119.25,119.39,6985.0,107.208,107.3878,107.199,107.3249,6985.0
2023-08-07 15:40:00,119.4,119.53,119.39,119.49,12983.0,107.3339,107.4507,107.3249,107.4148,12983.0
2023-08-07 15:45:00,119.49,119.54,119.42,119.42,18235.0,107.4148,107.4597,107.3519,107.3519,18235.0
2023-08-07 15:50:00,119.42,119.59,119.41,119.59,25444.0,107.3519,107.5047,107.3429,107.5047,25444.0
2023-08-07 15:55:00,119.59,119.69,119.49,119.68,64774.0,107.5047,107.5946,107.4148,107.5856,64774.0
2023-08-08 09:30:00,118.57,118.98,118.3,118.71,21129.0,106.5878,106.9563,106.345,106.7136,21129.0
2023-08-08 09:35:00,118.64,118.68,117.86,118.54,13269.0,106.6507,106.6866,105.9495,106.5608,13269.0
2023-08-08 09:40:00,118.6,118.92,118.55,118.83,3557.0,106.6147,106.9024,106.5698,106.8215,3557.0
2023-08-08 09:45:00,118.79,119.06,118.71,118.91,6691.0,106.7855,107.0282,106.7136,106.8934,6691.0
2023-08-08 09:50:00,119.01,119.31,118.93,119.25,4672.0,106.9833,107.253,106.9114,107.199,4672.0
2023-08-08 09:55:00,119.22,119.45,119.07,119.44,8591.0,107.1721,107.3788,107.0372,107.3698,8591.0
2023-08-08 10:00:00,119.44,119.6,119.28,119.39,6793.0,107.3698,107.5137,107.226,107.3249,6793.0
2023-08-08 10:05:00,119.3,119.31,119.19,119.3,2577.0,107.244,107.253,107.1451,107.244,2577.0
2023-08-08 10:10:00,119.34,119.34,118.61,118.61,7192.0,107.2799,107.2799,106.6237,106.6237,7192.0
2023-08-08 10:15:00,118.57,118.64,118.39,118.44,3743.0,106.5878,106.6507,106.4259,106.4709,3743.0
2023-08-08 10:20:00,118.38,118.59,118.37,118.57,4021.0,106.417,106.6057,106.408,106.5878,4021.0
2023-08-08 10:25:00,118.59,118.61,118.3,118.37,5140.0,106.6057,106.6237,106.345,106.408,5140.0
2023-08-08 10:30:00,118.33,118.33,118.13,118.24,4828.0,106.372,106.372,106.1922,106.2911,4828.0
2023-08-08 10:35:00,118.21,118.25,117.94,118.0,8427.0,106.2641,106.3001,106.0214,106.0754,8427.0
2023-08-08 10:40:00,117.89,118.57,117.89,118.57,8794.0,105.9765,106.5878,105.9765,106.5878,8794.0
2023-08-08 10:45:00,118.55,118.75,118.54,118.7,16405.0,106.5698,106.7496,106.5608,106.7046,16405.0
2023-08-08 10:50:00,118.67,118.76,118.53,118.55,3785.0,106.6777,106.7586,106.5518,106.5698,3785.0
2023-08-08 10:55:00,118.52,118.61,118.46,118.52,4209.0,106.5428,106.6237,106.4889,106.5428,4209.0
2023-08-08 11:00:00,118.56,118.56,118.2,118.2,6501.0,106.5788,106.5788,106.2552,106.2552,6501.0
2023-08-08 11:05:00,118.22,118.31,118.15,118.23,5589.0,106.2731,106.354,106.2102,106.2821,5589.0
2023-08-08 11:10:00,118.3,118.34,118.17,118.17,4824.0,106.345,106.381,106.2282,106.2282,4824.0
2023-08-08 11:15:00,118.18,118.2,118.05,118.15,6005.0,106.2372,106.2552,106.1203,106.2102,6005.0
2023-08-08 11:20:00,118.17,118.24,118.11,118.11,3087.0,106.2282,106.2911,106.1742,106.1742,3087.0
2023-08-08 11:25:00,118.13,118.16,118.09,118.14,3440.0,106.1922,106.2192,106.1563,106.2012,3440.0
2023-08-08 11:30:00,118.19,118.22,118.11,118.11,4099.0,106.2462,106.2731,106.1742,106.1742,4099.0
2023-08-08 11:35:00,118.06,118.22,118.06,118.22,5061.0,106.1293,106.2731,106.1293,106.2731,5061.0
2023-08-08 11:40:00,118.25,118.42,118.2,118.4,3887.0,106.3001,106.4529,106.2552,106.4349,3887.0
2023-08-08 11:45:00,118.41,118.54,118.38,118.5,4678.0,106.4439,106.5608,106.417,106.5248,4678.0
2023-08-08 11:50:00,118.48,118.48,118.16,118.17,5051.0,106.5069,106.5069,106.2192,106.2282,5051.0
2023-08-08 11:55:00,118.19,118.25,118.08,118.12,2107.0,106.2462,106.3001,106.1473,106.1832,2107.0
2023-08-08 12:00:00,118.14,118.17,118.06,118.06,1848.0,106.2012,106.2282,106.1293,106.1293,1848.0
2023-08-08 12:05:00,118.1,118.16,118.03,118.07,2658.0,106.1653,106.2192,106.1023,106.1383,2658.0
2023-08-08 12:10:00,118.08,118.11,118.02,118.02,2200.0,106.1473,106.1742,106.0933,106.0933,2200.0
2023-08-08 12:15:00,118.09,118.21,118.05,118.21,6934.0,106.1563,106.2641,106.1203,106.2641,6934.0
2023-08-08 12:20:00,118.22,118.22,118.17,118.17,2460.0,106.2731,106.2731,106.2282,106.2282,2460.0
2023-08-08 12:25:00,118.18,118.35,118.16,118.32,6568.0,106.2372,106.39,106.2192,106.363,6568.0
2023-08-08 12:30:00,118.38,118.44,118.38,118.43,900.0,106.417,106.4709,106.417,106.4619,900.0
2023-08-08 12:35:00,118.47,118.62,118.47,118.49,1747.0,106.4979,106.6327,106.4979,106.5158,1747.0
2023-08-08 12:40:00,118.5,118.57,118.47,118.57,1547.0,106.5248,106.5878,106.4979,106.5878,1547.0
2023-08-08 12:45:00,118.58,118.63,118.5,118.63,1684.0,106.5967,106.6417,106.5248,106.6417,1684.0
2023-08-08 12:50:00,118.68,118.68,118.55,118.56,1300.0,106.6866,106.6866,106.5698,106.5788,1300.0
2023-08-08 12:55:00,118.64,118.64,118.51,118.59,1375.0,106.6507,106.6507,106.5338,106.6057,1375.0
2023-08-08 13:00:00,118.59,118.74,118.59,118.65,3623.0,106.6057,106.7406,106.6057,106.6597,3623.0
2023-08-08 13:05:00,118.68,118.81,118.67,118.81,1447.0,106.6866,106.8035,106.6777,106.8035,1447.0
2023-08-08 13:10:00,118.86,118.88,118.75,118.76,970.0,106.8485,106.8664,106.7496,106.7586,970.0
2023-08-08 13:15:00,118.83,118.88,118.81,118.85,1548.0,106.8215,106.8664,106.8035,106.8395,1548.0
2023-08-08 13:20:00,118.84,118.91,118.68,118.68,2365.0,106.8305,106.8934,106.6866,106.6866,2365.0
2023-08-08 13:25:00,118.59,118.71,118.59,118.71,894.0,106.6057,106.7136,106.6057,106.7136,894.0
2023-08-08 13:30:00,118.73,118.82,118.73,118.76,704.0,106.7316,106.8125,106.7316,106.7586,704.0
2023-08-08 13:35:00,118.71,118.79,118.7,118.78,569.0,106.7136,106.7855,106.7046,106.7765,569.0
2023-08-08 13:40:00,118.81,118.83,118.76,118.77,1015.0,106.8035,106.8215,106.7586,106.7675,1015.0
2023-08-08 13:45:00,118.77,118.87,118.76,118.87,3434.0,106.7675,106.8574,106.7586,106.8574,3434.0
2023-08-08 13:50:00,118.87,118.87,118.73,118.73,3580.0,106.8574,106.8574,106.7316,106.7316,3580.0
2023-08-08 13:55:00,118.73,118.74,118.63,118.68,1638.0,106.7316,106.7406,106.6417,106.6866,1638.0
2023-08-08 14:00:00,118.67,118.7,118.58,118.62,1465.0,106.6777,106.7046,106.5967,106.6327,1465.0
2023-08-08 14:05:00,118.63,118.66,118.59,118.59,1226.0,106.6417,106.6687,106.6057,106.6057,1226.0
2023-08-08 14:10:00,118.63,118.78,118.63,118.75,1560.0,106.6417,106.7765,106.6417,106.7496,1560.0
2023-08-08 14:15:00,118.8,118.87,118.76,118.82,1600.0,106.7945,106.8574,106.7586,106.8125,1600.0
2023-08-08 14:20:00,118.92,118.97,118.92,118.97,706.0,106.9024,106.9473,106.9024,106.9473,706.0
2023-08-08 14:25:00,118.95,118.96,118.89,118.95,1697.0,106.9294,106.9383,106.8754,106.9294,1697.0
2023-08-08 14:30:00,118.97,119.02,118.94,118.98,1341.0,106.9473,106.9923,106.9204,106.9563,1341.0
2023-08-08 14:35:00,118.95,119.03,118.95,119.02,1218.0,106.9294,107.0013,106.9294,106.9923,1218.0
2023-08-08 14:40:00,119.02,119.06,118.99,119.0,1158.0,106.9923,107.0282,106.9653,106.9743,1158.0
2023-08-08 14:45:00,118.96,119.0,118.95,118.98,2365.0,106.9383,106.9743,106.9294,106.9563,2365.0
2023-08-08 14:50:00,118.97,118.99,118.93,118.95,1490.0,106.9473,106.9653,106.9114,106.9294,1490.0
2023-08-08 14:55:00,119.01,119.18,119.0,119.09,1346.0,106.9833,107.1361,106.9743,107.0552,1346.0
2023-08-08 15:00:00,119.12,119.23,119.04,119.23,2154.0,107.0822,107.1811,107.0103,107.1811,2154.0
2023-08-08 15:05:00,119.19,119.31,119.18,119.27,2301.0,107.1451,107.253,107.1361,107.217,2301.0
2023-08-08 15:10:00,119.23,119.29,119.16,119.16,4030.0,107.1811,107.235,107.1181,107.1181,4030.0
2023-08-08 15:15:00,119.22,119.3,119.21,119.3,3042.0,107.1721,107.244,107.1631,107.244,3042.0
2023-08-08 15:20:00,119.29,119.5,119.28,119.5,4284.0,107.235,107.4238,107.226,107.4238,4284.0
2023-08-08 15:25:00,119.48,119.5,119.37,119.38,6754.0,107.4058,107.4238,107.3069,107.3159,6754.0
2023-08-08 15:30:00,119.39,119.41,119.23,119.26,5973.0,107.3249,107.3429,107.1811,107.208,5973.0
2023-08-08 15:35:00,119.26,119.32,119.14,119.21,6479.0,107.208,107.262,107.1002,107.1631,6479.0
2023-08-08 15:40:00,119.2,119.44,119.2,119.35,6574.0,107.1541,107.3698,107.1541,107.2889,6574.0
2023-08-08 15:45:00,119.33,119.48,119.24,119.28,7225.0,107.271,107.4058,107.1901,107.226,7225.0
2023-08-08 15:50:00,119.3,119.31,119.0,119.0,19250.0,107.244,107.253,106.9743,106.9743,19250.0
2023-08-08 15:55:00,119.0,119.17,118.99,119.0,56505.0,106.9743,107.1271,106.9653,106.9743,56505.0
2023-08-09 09:30:00,118.83,118.99,118.35,118.45,14543.0,106.8215,106.9653,106.39,106.4799,14543.0
2023-08-09 09:35:00,118.52,118.86,118.52,118.84,2672.0,106.5428,106.8485,106.5428,106.8305,2672.0
2023-08-09 09:40:00,118.83,119.04,118.68,118.68,3535.0,106.8215,107.0103,106.6866,106.6866,3535.0
2023-08-09 09:45:00,118.75,119.12,118.75,119.09,7272.0,106.7496,107.0822,106.7496,107.0552,7272.0
2023-08-09 09:50:00,119.1,119.14,118.84,118.96,7692.0,107.0642,107.1002,106.8305,106.9383,7692.0
2023-08-09 09:55:00,119.01,119.19,118.87,119.18,6088.0,106.9833,107.1451,106.8574,107.1361,6088.0
2023-08-09 10:00:00,119.11,119.34,119.09,119.34,3562.0,107.0732,107.2799,107.0552,107.2799,3562.0
2023-08-09 10:05:00,119.29,119.31,119.15,119.2,1803.0,107.235,107.253,107.1091,107.1541,1803.0
2023-08-09 10:10:00,119.11,119.2,119.04,119.1,3478.0,107.0732,107.1541,107.0103,107.0642,3478.0
2023-08-09 10:15:00,119.07,119.19,119.04,119.18,1116.0,107.0372,107.1451,107.0103,107.1361,1116.0
2023-08-09 10:20:00,119.2,119.28,119.15,119.28,1727.0,107.1541,107.226,107.1091,107.226,1727.0
2023-08-09 10:25:00,119.32,119.39,119.23,119.23,1196.0,107.262,107.3249,107.1811,107.1811,1196.0
2023-08-09 10:30:00,119.3,119.3,119.02,119.07,6153.0,107.244,107.244,106.9923,107.0372,6153.0
2023-08-09 10:35:00,119.01,119.14,119.0,119.02,5706.0,106.9833,107.1002,106.9743,106.9923,5706.0
2023-08-09 10:40:00,119.09,119.25,119.08,119.14,4831.0,107.0552,107.199,107.0462,107.1002,4831.0
2023-08-09 10:45:00,119.2,119.36,119.2,119.25,3073.0,107.1541,107.2979,107.1541,107.199,3073.0
2023-08-09 10:50:00,119.16,119.29,119.16,119.19,6755.0,107.1181,107.235,107.1181,107.1451,6755.0
2023-08-09 10:55:00,119.2,119.29,119.12,119.26,5333.0,107.1541,107.235,107.0822,107.208,5333.0
2023-08-09 11:00:00,119.27,119.3,119.04,119.11,5390.0,107.217,107.244,107.0103,107.0732,5390.0
2023-08-09 11:05:00,119.15,119.3,119.11,119.3,3636.0,107.1091,107.244,107.0732,107.244,3636.0
2023-08-09 11:10:00,119.32,119.39,119.12,119.13,2226.0,107.262,107.3249,107.0822,107.0912,2226.0
2023-08-09 11:15:00,119.1,119.11,118.75,118.83,10435.0,107.0642,107.0732,106.7496,106.8215,10435.0
2023-08-09 11:20:00,118.86,118.87,118.69,118.71,890.0,106.8485,106.8574,106.6956,106.7136,890.0
2023-08-09 11:25:00,118.69,118.69,118.48,118.65,6218.0,106.6956,106.6956,106.5069,106.6597,6218.0
2023-08-09 11:30:00,118.58,118.63,118.42,118.63,3455.0,106.5967,106.6417,106.4529,106.6417,3455.0
2023-08-09 11:35:00,118.69,118.73,118.62,118.64,19038.0,106.6956,106.7316,106.6327,106.6507,19038.0
2023-08-09 11:40:00,118.66,118.67,118.49,118.51,3676.0,106.6687,106.6777,106.5158,106.5338,3676.0
2023-08-09 11:45:00,118.47,118.58,118.36,118.37,3357.0,106.4979,106.5967,106.399,106.408,3357.0
2023-08-09 11:50:00,118.36,118.63,118.34,118.52,16656.0,106.399,106.6417,106.381,106.5428,16656.0
2023-08-09 11:55:00,118.48,118.57,118.45,118.56,5026.0,106.5069,106.5878,106.4799,106.5788,5026.0
2023-08-09 12:00:00,118.52,118.57,118.5,118.54,3086.0,106.5428,106.5878,106.5248,106.5608,3086.0
2023-08-09 12:05:00,118.54,118.74,118.53,118.6,3247.0,106.5608,106.7406,106.5518,106.6147,3247.0
2023-08-09 12:10:00,118.61,118.61,118.3,118.31,36796.0,106.6237,106.6237,106.345,106.354,36796.0
2023-08-09 12:15:00,118.34,118.43,118.27,118.29,3648.0,106.381,106.4619,106.3181,106.3361,3648.0
2023-08-09 12:20:00,118.17,118.24,118.11,118.23,3746.0,106.2282,106.2911,106.1742,106.2821,3746.0
2023-08-09 12:25:00,118.24,118.32,118.22,118.28,1510.0,106.2911,106.363,106.2731,106.3271,1510.0
2023-08-09 12:30:00,118.28,118.39,118.27,118.37,3799.0,106.3271,106.4259,106.3181,106.408,3799.0
2023-08-09 12:35:00,118.38,118.38,118.27,118.34,3325.0,106.417,106.417,106.3181,106.381,3325.0
2023-08-09 12:40:00,118.34,118.37,118.3,118.3,2056.0,106.381,106.408,106.345,106.345,2056.0
2023-08-09 12:45:00,118.28,118.33,118.25,118.32,1585.0,106.3271,106.372,106.3001,106.363,1585.0
2023-08-09 12:50:00,118.28,118.34,118.21,118.3,7896.0,106.3271,106.381,106.2641,106.345,7896.0
2023-08-09 12:55:00,118.31,118.51,118.28,118.51,16924.0,106.354,106.5338,106.3271,106.5338,16924.0
2023-08-09 13:00:00,118.39,118.61,118.34,118.61,1367.0,106.4259,106.6237,106.381,106.6237,1367.0
2023-08-09 13:05:00,118.63,118.76,118.63,118.72,1394.0,106.6417,106.7586,106.6417,106.7226,1394.0
2023-08-09 13:10:00,118.75,118.75,118.68,118.73,2192.0,106.7496,106.7496,106.6866,106.7316,2192.0
2023-08-09 13:15:00,118.7,118.8,118.67,118.75,3723.0,106.7046,106.7945,106.6777,106.7496,3723.0
2023-08-09 13:20:00,118.78,118.87,118.78,118.87,2573.0,106.7765,106.8574,106.7765,106.8574,2573.0
2023-08-09 13:25:00,118.86,118.87,118.72,118.75,3383.0,106.8485,106.8574,106.7226,106.7496,3383.0
2023-08-09 13:30:00,118.73,118.82,118.69,118.71,2350.0,106.7316,106.8125,106.6956,106.7136,2350.0
2023-08-09 13:35:00,118.72,118.75,118.71,118.71,600.0,106.7226,106.7496,106.7136,106.7136,600.0
2023-08-09 13:40:00,118.75,118.98,118.75,118.98,4469.0,106.7496,106.9563,106.7496,106.9563,4469.0
2023-08-09 13:45:00,118.96,119.0,118.87,118.87,2374.0,106.9383,106.9743,106.8574,106.8574,2374.0
2023-08-09 13:50:00,118.9,119.0,118.89,118.98,3138.0,106.8844,106.9743,106.8754,106.9563,3138.0
2023-08-09 13:55:00,119.0,119.06,118.99,118.99,1744.0,106.9743,107.0282,106.9653,106.9653,1744.0
2023-08-09 14:00:00,118.97,119.09,118.96,119.09,820.0,106.9473,107.0552,106.9383,107.0552,820.0
2023-08-09 14:05:00,119.11,119.21,119.11,119.2,2105.0,107.0732,107.1631,107.0732,107.1541,2105.0
2023-08-09 14:10:00,119.21,119.37,119.21,119.37,4022.0,107.1631,107.3069,107.1631,107.3069,4022.0
2023-08-09 14:15:00,119.41,119.45,119.38,119.39,2982.0,107.3429,107.3788,107.3159,107.3249,2982.0
2023-08-09 14:20:00,119.4,119.43,119.33,119.38,3278.0,107.3339,107.3609,107.271,107.3159,3278.0
2023-08-09 14:25:00,119.42,119.46,119.41,119.44,860.0,107.3519,107.3878,107.3429,107.3698,860.0
2023-08-09 14:30:00,119.47,119.55,119.44,119.48,3050.0,107.3968,107.4687,107.3698,107.4058,3050.0
2023-08-09 14:35:00,119.47,119.48,119.38,119.38,1533.0,107.3968,107.4058,107.3159,107.3159,1533.0
2023-08-09 14:40:00,119.37,119.39,119.3,119.3,2566.0,107.3069,107.3249,107.244,107.244,2566.0
2023-08-09 14:45:00,119.31,119.42,119.28,119.37,3689.0,107.253,107.3519,107.226,107.3069,3689.0
2023-08-09 14:50:00,119.39,119.39,119.31,119.38,2176.0,107.3249,107.3249,107.253,107.3159,2176.0
2023-08-09 14:55:00,119.38,119.47,119.35,119.39,3640.0,107.3159,107.3968,107.2889,107.3249,3640.0
2023-08-09 15:00:00,119.38,119.38,119.29,119.29,3225.0,107.3159,107.3159,107.235,107.235,3225.0
2023-08-09 15:05:00,119.32,119.38,119.13,119.16,3444.0,107.262,107.3159,107.0912,107.1181,3444.0
2023-08-09 15:10:00,119.16,119.19,119.11,119.19,5018.0,107.1181,107.1451,107.0732,107.1451,5018.0
2023-08-09 15:15:00,119.15,119.25,119.12,119.16,4682.0,107.1091,107.199,107.0822,107.1181,4682.0
2023-08-09 15:20:00,119.16,119.2,119.14,119.19,9176.0,107.1181,107.1541,107.1002,107.1451,9176.0
2023-08-09 15:25:00,119.21,119.25,119.08,119.09,5738.0,107.1631,107.199,107.0462,107.0552,5738.0
2023-08-09 15:30:00,119.09,119.1,118.88,118.91,6916.0,107.0552,107.0642,106.8664,106.8934,6916.0
2023-08-09 15:35:00,118.9,118.93,118.85,118.85,7218.0,106.8844,106.9114,106.8395,106.8395,7218.0
2023-08-09 15:40:00,118.85,118.95,118.83,118.93,13687.0,106.8395,106.9294,106.8215,106.9114,13687.0
2023-08-09 15:45:00,118.9,118.9,118.46,118.47,17202.0,106.8844,106.8844,106.4889,106.4979,17202.0
2023-08-09 15:50:00,118.42,118.67,118.42,118.67,26747.0,106.4529,106.6777,106.4529,106.6777,26747.0
2023-08-09 15:55:00,118.69,118.87,118.57,118.82,79761.0,106.6956,106.8574,106.5878,106.8125,79761.0
2023-08-10 09:30:00,119.55,119.91,119.04,119.85,22604.0,107.4687,107.7923,107.0103,107.7384,22604.0
2023-08-10 09:35:00,119.85,120.31,119.8,119.8,19393.0,107.7384,108.1519,107.6935,107.6935,19393.0
2023-08-10 09:40:00,119.78,119.84,119.54,119.84,2492.0,107.6755,107.7294,107.4597,107.7294,2492.0
2023-08-10 09:45:00,119.92,120.18,119.84,120.02,3613.0,107.8013,108.0351,107.7294,107.8912,3613.0
2023-08-10 09:50:00,119.83,119.84,119.67,119.68,2922.0,107.7204,107.7294,107.5766,107.5856,2922.0
2023-08-10 09:55:00,119.65,119.87,119.64,119.74,3200.0,107.5586,107.7564,107.5496,107.6395,3200.0
2023-08-10 10:00:00,119.79,119.84,119.59,119.59,2313.0,107.6845,107.7294,107.5047,107.5047,2313.0
2023-08-10 10:05:00,119.59,120.0,119.58,119.91,4525.0,107.5047,107.8732,107.4957,107.7923,4525.0
2023-08-10 10:10:00,119.91,119.97,119.78,119.87,3827.0,107.7923,107.8463,107.6755,107.7564,3827.0
2023-08-10 10:15:00,119.86,119.94,119.79,119.89,7050.0,107.7474,107.8193,107.6845,107.7744,7050.0
2023-08-10 10:20:00,119.87,119.99,119.67,119.99,5740.0,107.7564,107.8643,107.5766,107.8643,5740.0
2023-08-10 10:25:00,120.01,120.05,119.91,120.05,8933.0,107.8822,107.9182,107.7923,107.9182,8933.0
2023-08-10 10:30:00,120.09,120.09,119.86,119.9,4184.0,107.9542,107.9542,107.7474,107.7834,4184.0
2023-08-10 10:35:00,119.85,119.87,119.63,119.63,3005.0,107.7384,107.7564,107.5406,107.5406,3005.0
2023-08-10 10:40:00,119.66,119.67,119.53,119.53,3326.0,107.5676,107.5766,107.4507,107.4507,3326.0
2023-08-10 10:45:00,119.43,119.47,119.25,119.43,4450.0,107.3609,107.3968,107.199,107.3609,4450.0
2023-08-10 10:50:00,119.38,119.55,119.27,119.55,8416.0,107.3159,107.4687,107.217,107.4687,8416.0
2023-08-10 10:55:00,119.55,119.76,119.55,119.73,2855.0,107.4687,107.6575,107.4687,107.6305,2855.0
2023-08-10 11:00:00,119.75,119.76,119.48,119.6,6400.0,107.6485,107.6575,107.4058,107.5137,6400.0
2023-08-10 11:05:00,119.6,119.86,119.59,119.81,2734.0,107.5137,107.7474,107.5047,107.7024,2734.0
2023-08-10 11:10:00,119.8,119.94,119.79,119.86,3547.0,107.6935,107.8193,107.6845,107.7474,3547.0
2023-08-10 11:15:00,119.83,119.95,119.67,119.93,3420.0,107.7204,107.8283,107.5766,107.8103,3420.0
2023-08-10 11:20:00,119.9,119.96,119.85,119.85,5390.0,107.7834,107.8373,107.7384,107.7384,5390.0
2023-08-10 11:25:00,119.93,120.13,119.93,120.12,3757.0,107.8103,107.9901,107.8103,107.9811,3757.0
2023-08-10 11:30:00,120.16,120.28,120.14,120.22,4221.0,108.0171,108.125,107.9991,108.071,4221.0
2023-08-10 11:35:00,120.28,120.43,120.28,120.39,10387.0,108.125,108.2598,108.125,108.2238,10387.0
2023-08-10 11:40:00,120.35,120.41,120.2,120.29,6137.0,108.1879,108.2418,108.053,108.1339,6137.0
2023-08-10 11:45:00,120.29,120.3,120.05,120.12,2033.0,108.1339,108.1429,107.9182,107.9811,2033.0
2023-08-10 11:50:00,120.12,120.12,119.89,119.91,4178.0,107.9811,107.9811,107.7744,107.7923,4178.0
2023-08-10 11:55:00,119.92,120.12,119.92,120.09,1897.0,107.8013,107.9811,107.8013,107.9542,1897.0
2023-08-10 12:00:00,120.06,120.06,119.77,119.85,3456.0,107.9272,107.9272,107.6665,107.7384,3456.0
2023-08-10 12:05:00,119.85,119.85,119.71,119.72,1427.0,107.7384,107.7384,107.6126,107.6215,1427.0
2023-08-10 12:10:00,119.69,119.69,119.47,119.5,6481.0,107.5946,107.5946,107.3968,107.4238,6481.0
2023-08-10 12:15:00,119.47,119.51,119.4,119.5,4234.0,107.3968,107.4328,107.3339,107.4238,4234.0
2023-08-10 12:20:00,119.46,119.48,119.29,119.37,2856.0,107.3878,107.4058,107.235,107.3069,2856.0
2023-08-10 12:25:00,119.3,119.3,119.13,119.19,3076.0,107.244,107.244,107.0912,107.1451,3076.0
2023-08-10 12:30:00,119.3,119.3,119.3,119.3,300.0,107.244,107.244,107.244,107.244,300.0
2023-08-10 12:35:00,119.32,119.39,119.12,119.34,2535.0,107.262,107.3249,107.0822,107.2799,2535.0
2023-08-10 12:40:00,119.41,119.43,119.28,119.29,1495.0,107.3429,107.3609,107.226,107.235,1495.0
2023-08-10 12:45:00,119.35,119.48,119.35,119.43,2164.0,107.2889,107.4058,107.2889,107.3609,2164.0
2023-08-10 12:50:00,119.36,119.37,119.2,119.2,2023.0,107.2979,107.3069,107.1541,107.1541,2023.0
2023-08-10 12:55:00,119.18,119.2,119.0,119.13,3618.0,107.1361,107.1541,106.9743,107.0912,3618.0
2023-08-10 13:00:00,119.16,119.22,118.89,119.0,4556.0,107.1181,107.1721,106.8754,106.9743,4556.0
2023-08-10 13:05:00,119.05,119.1,119.01,119.09,1000.0,107.0193,107.0642,106.9833,107.0552,1000.0
2023-08-10 13:10:00,119.04,119.13,119.0,119.13,693.0,107.0103,107.0912,106.9743,107.0912,693.0
2023-08-10 13:15:00,119.24,119.25,118.95,119.0,2536.0,107.1901,107.199,106.9294,106.9743,2536.0
2023-08-10 13:20:00,119.02,119.02,118.82,118.89,5355.0,106.9923,106.9923,106.8125,106.8754,5355.0
2023-08-10 13:25:00,118.87,118.96,118.83,118.87,2870.0,106.8574,106.9383,106.8215,106.8574,2870.0
2023-08-10 13:30:00,118.84,118.84,118.7,118.75,2610.0,106.8305,106.8305,106.7046,106.7496,2610.0
2023-08-10 13:35:00,118.73,118.73,118.61,118.63,3231.0,106.7316,106.7316,106.6237,106.6417,3231.0
2023-08-10 13:40:00,118.58,118.63,118.53,118.62,2502.0,106.5967,106.6417,106.5518,106.6327,2502.0
2023-08-10 13:45:00,118.65,118.79,118.65,118.71,2428.0,106.6597,106.7855,106.6597,106.7136,2428.0
2023-08-10 13:50:00,118.68,118.69,118.58,118.61,1775.0,106.6866,106.6956,106.5967,106.6237,1775.0
2023-08-10 13:55:00,118.56,118.57,118.4,118.47,2263.0,106.5788,106.5878,106.4349,106.4979,2263.0
2023-08-10 14:00:00,118.5,118.54,118.45,118.5,1861.0,106.5248,106.5608,106.4799,106.5248,1861.0
2023-08-10 14:05:00,118.57,118.83,118.55,118.68,3674.0,106.5878,106.8215,106.5698,106.6866,3674.0
2023-08-10 14:10:00,118.63,118.82,118.62,118.82,3327.0,106.6417,106.8125,106.6327,106.8125,3327.0
2023-08-10 14:15:00,118.72,118.79,118.61,118.69,2806.0,106.7226,106.7855,106.6237,106.6956,2806.0
2023-08-10 14:20:00,118.67,118.73,118.61,118.71,2212.0,106.6777,106.7316,106.6237,106.7136,2212.0
2023-08-10 14:25:00,118.73,118.75,118.61,118.67,7989.0,106.7316,106.7496,106.6237,106.6777,7989.0
2023-08-10 14:30:00,118.65,118.65,118.43,118.47,8116.0,106.6597,106.6597,106.4619,106.4979,8116.0
2023-08-10 14:35:00,118.5,118.61,118.48,118.61,3494.0,106.5248,106.6237,106.5069,106.6237,3494.0
2023-08-10 14:40:00,118.56,118.63,118.56,118.6,917.0,106.5788,106.6417,106.5788,106.6147,917.0
2023-08-10 14:45:00,118.63,118.66,118.47,118.59,2471.0,106.6417,106.6687,106.4979,106.6057,2471.0
2023-08-10 14:50:00,118.57,118.81,118.56,118.75,5054.0,106.5878,106.8035,106.5788,106.7496,5054.0
2023-08-10 14:55:00,118.79,118.88,118.75,118.81,5918.0,106.7855,106.8664,106.7496,106.8035,5918.0
2023-08-10 15:00:00,118.79,118.79,118.62,118.69,3588.0,106.7855,106.7855,106.6327,106.6956,3588.0
2023-08-10 15:05:00,118.71,118.74,118.63,118.71,5990.0,106.7136,106.7406,106.6417,106.7136,5990.0
2023-08-10 15:10:00,118.71,118.97,118.7,118.92,8989.0,106.7136,106.9473,106.7046,106.9024,8989.0
2023-08-10 15:15:00,118.92,118.92,118.77,118.87,2403.0,106.9024,106.9024,106.7675,106.8574,2403.0
2023-08-10 15:20:00,118.82,118.85,118.64,118.64,4031.0,106.8125,106.8395,106.6507,106.6507,4031.0
2023-08-10 15:25:00,118.65,118.75,118.54,118.6,7876.0,106.6597,106.7496,106.5608,106.6147,7876.0
2023-08-10 15:30:00,118.62,118.62,118.44,118.5,6459.0,106.6327,106.6327,106.4709,106.5248,6459.0
2023-08-10 15:35:00,118.5,118.52,118.34,118.46,6986.0,106.5248,106.5428,106.381,106.4889,6986.0
2023-08-10 15:40:00,118.43,118.5,118.31,118.48,10437.0,106.4619,106.5248,106.354,106.5069,10437.0
2023-08-10 15:45:00,118.42,118.69,118.42,118.69,11389.0,106.4529,106.6956,106.4529,106.6956,11389.0
2023-08-10 15:50:00,118.65,118.88,118.62,118.85,14057.0,106.6597,106.8664,106.6327,106.8395,14057.0
2023-08-10 15:55:00,118.86,118.9,118.7,118.85,51704.0,106.8485,106.8844,106.7046,106.8395,51704.0
2023-08-11 09:30:00,117.84,118.13,117.72,118.13,14969.0,105.9315,106.1922,105.8237,106.1922,14969.0
2023-08-11 09:35:00,118.19,118.28,117.88,117.89,3893.0,106.2462,106.3271,105.9675,105.9765,3893.0
2023-08-11 09:40:00,117.9,118.08,117.69,118.02,5014.0,105.9855,106.1473,105.7967,106.0933,5014.0
2023-08-11 09:45:00,117.97,117.97,117.72,117.88,6778.0,106.0484,106.0484,105.8237,105.9675,6778.0
2023-08-11 09:50:00,117.93,118.03,117.81,118.01,2412.0,106.0124,106.1023,105.9046,106.0844,2412.0
2023-08-11 09:55:00,117.98,118.12,117.92,118.0,5052.0,106.0574,106.1832,106.0034,106.0754,5052.0
2023-08-11 10:00:00,118.04,118.52,118.03,118.37,4726.0,106.1113,106.5428,106.1023,106.408,4726.0
2023-08-11 10:05:00,118.41,118.53,118.27,118.35,2911.0,106.4439,106.5518,106.3181,106.39,2911.0
2023-08-11 10:10:00,118.38,118.38,118.2,118.35,2050.0,106.417,106.417,106.2552,106.39,2050.0
2023-08-11 10:15:00,118.32,118.46,118.3,118.45,5946.0,106.363,106.4889,106.345,106.4799,5946.0
2023-08-11 10:20:00,118.49,118.8,118.43,118.8,5405.0,106.5158,106.7945,106.4619,106.7945,5405.0
2023-08-11 10:25:00,118.77,118.77,118.5,118.56,2283.0,106.7675,106.7675,106.5248,106.5788,2283.0
2023-08-11 10:30:00,118.46,118.54,118.41,118.43,2087.0,106.4889,106.5608,106.4439,106.4619,2087.0
2023-08-11 10:35:00,118.48,118.92,118.47,118.9,8451.0,106.5069,106.9024,106.4979,106.8844,8451.0
2023-08-11 10:40:00,118.93,118.98,118.72,118.78,6285.0,106.9114,106.9563,106.7226,106.7765,6285.0
2023-08-11 10:45:00,118.8,118.9,118.8,118.9,2331.0,106.7945,106.8844,106.7945,106.8844,2331.0
2023-08-11 10:50:00,118.87,118.89,118.75,118.79,2742.0,106.8574,106.8754,106.7496,106.7855,2742.0
2023-08-11 10:55:00,118.82,118.93,118.68,118.72,2367.0,106.8125,106.9114,106.6866,106.7226,2367.0
2023-08-11 11:00:00,118.73,118.94,118.73,118.91,1858.0,106.7316,106.9204,106.7316,106.8934,1858.0
2023-08-11 11:05:00,118.89,118.89,118.75,118.78,4546.0,106.8754,106.8754,106.7496,106.7765,4546.0
2023-08-11 11:10:00,118.75,118.77,118.69,118.75,2216.0,106.7496,106.7675,106.6956,106.7496,2216.0
2023-08-11 11:15:00,118.75,118.81,118.7,118.8,2420.0,106.7496,106.8035,106.7046,106.7945,2420.0
2023-08-11 11:20:00,118.81,118.89,118.8,118.82,3786.0,106.8035,106.8754,106.7945,106.8125,3786.0
2023-08-11 11:25:00,118.82,118.82,118.73,118.79,2097.0,106.8125,106.8125,106.7316,106.7855,2097.0
2023-08-11 11:30:00,118.71,118.72,118.52,118.59,5149.0,106.7136,106.7226,106.5428,106.6057,5149.0
2023-08-11 11:35:00,118.63,118.68,118.41,118.45,4504.0,106.6417,106.6866,106.4439,106.4799,4504.0
2023-08-11 11:40:00,118.36,118.42,118.36,118.38,1501.0,106.399,106.4529,106.399,106.417,1501.0
2023-08-11 11:45:00,118.4,118.45,118.34,118.36,1532.0,106.4349,106.4799,106.381,106.399,1532.0
2023-08-11 11:50:00,118.37,118.4,118.32,118.4,2604.0,106.408,106.4349,106.363,106.4349,2604.0
2023-08-11 11:55:00,118.31,118.44,118.22,118.44,4970.0,106.354,106.4709,106.2731,106.4709,4970.0
2023-08-11 12:00:00,118.56,118.57,118.44,118.48,724.0,106.5788,106.5878,106.4709,106.5069,724.0
2023-08-11 12:05:00,118.5,118.61,118.45,118.57,2824.0,106.5248,106.6237,106.4799,106.5878,2824.0
2023-08-11 12:10:00,118.56,118.57,118.48,118.57,1156.0,106.5788,106.5878,106.5069,106.5878,1156.0
2023-08-11 12:15:00,118.65,118.8,118.6,118.61,16095.0,106.6597,106.7945,106.6147,106.6237,16095.0
2023-08-11 12:20:00,118.61,118.61,118.53,118.53,1579.0,106.6237,106.6237,106.5518,106.5518,1579.0
2023-08-11 12:25:00,118.52,118.54,118.33,118.48,3062.0,106.5428,106.5608,106.372,106.5069,3062.0
2023-08-11 12:30:00,118.49,118.49,118.34,118.43,1077.0,106.5158,106.5158,106.381,106.4619,1077.0
2023-08-11 12:35:00,118.46,118.5,118.32,118.32,1239.0,106.4889,106.5248,106.363,106.363,1239.0
2023-08-11 12:40:00,118.27,118.4,118.27,118.31,1303.0,106.3181,106.4349,106.3181,106.354,1303.0
2023-08-11 12:45:00,118.38,118.4,118.31,118.37,1115.0,106.417,106.4349,106.354,106.408,1115.0
2023-08-11 12:50:00,118.44,118.48,118.4,118.48,2404.0,106.4709,106.5069,106.4349,106.5069,2404.0
2023-08-11 12:55:00,118.46,118.49,118.41,118.41,1050.0,106.4889,106.5158,106.4439,106.4439,1050.0
2023-08-11 13:00:00,118.42,118.55,118.42,118.54,1400.0,106.4529,106.5698,106.4529,106.5608,1400.0
2023-08-11 13:05:00,118.54,118.54,118.42,118.48,1902.0,106.5608,106.5608,106.4529,106.5069,1902.0
2023-08-11 13:10:00,118.55,118.62,118.51,118.54,2238.0,106.5698,106.6327,106.5338,106.5608,2238.0
2023-08-11 13:15:00,118.54,118.62,118.54,118.56,1653.0,106.5608,106.6327,106.5608,106.5788,1653.0
2023-08-11 13:20:00,118.6,118.67,118.54,118.55,3783.0,106.6147,106.6777,106.5608,106.5698,3783.0
2023-08-11 13:25:00,118.56,118.72,118.56,118.69,2403.0,106.5788,106.7226,106.5788,106.6956,2403.0
2023-08-11 13:30:00,118.72,118.75,118.68,118.73,4509.0,106.7226,106.7496,106.6866,106.7316,4509.0
2023-08-11 13:35:00,118.73,118.75,118.65,118.66,3193.0,106.7316,106.7496,106.6597,106.6687,3193.0
2023-08-11 13:40:00,118.73,118.73,118.62,118.62,701.0,106.7316,106.7316,106.6327,106.6327,701.0
2023-08-11 13:45:00,118.59,118.6,118.53,118.53,1302.0,106.6057,106.6147,106.5518,106.5518,1302.0
2023-08-11 13:50:00,118.54,118.54,118.4,118.46,1490.0,106.5608,106.5608,106.4349,106.4889,1490.0
2023-08-11 13:55:00,118.49,118.57,118.43,118.57,600.0,106.5158,106.5878,106.4619,106.5878,600.0
2023-08-11 14:00:00,118.58,118.71,118.58,118.6,1015.0,106.5967,106.7136,106.5967,106.6147,1015.0
2023-08-11 14:05:00,118.68,118.68,118.62,118.66,725.0,106.6866,106.6866,106.6327,106.6687,725.0
2023-08-11 14:10:00,118.65,118.67,118.6,118.61,546.0,106.6597,106.6777,106.6147,106.6237,546.0
2023-08-11 14:15:00,118.61,118.71,118.57,118.7,1275.0,106.6237,106.7136,106.5878,106.7046,1275.0
2023-08-11 14:20:00,118.7,118.72,118.65,118.66,20689.0,106.7046,106.7226,106.6597,106.6687,20689.0
2023-08-11 14:25:00,118.7,118.79,118.68,118.68,5716.0,106.7046,106.7855,106.6866,106.6866,5716.0
2023-08-11 14:30:00,118.67,118.82,118.67,118.72,2250.0,106.6777,106.8125,106.6777,106.7226,2250.0
2023-08-11 14:35:00,118.68,118.71,118.65,118.7,1110.0,106.6866,106.7136,106.6597,106.7046,1110.0
2023-08-11 14:40:00,118.67,118.72,118.65,118.71,2180.0,106.6777,106.7226,106.6597,106.7136,2180.0
2023-08-11 14:45:00,118.73,118.9,118.73,118.84,10269.0,106.7316,106.8844,106.7316,106.8305,10269.0
2023-08-11 14:50:00,118.86,118.89,118.85,118.88,525.0,106.8485,106.8754,106.8395,106.8664,525.0
2023-08-11 14:55:00,118.89,118.91,118.79,118.85,9925.0,106.8754,106.8934,106.7855,106.8395,9925.0
2023-08-11 15:00:00,118.82,118.82,118.7,118.81,1331.0,106.8125,106.8125,106.7046,106.8035,1331.0
2023-08-11 15:05:00,118.81,118.83,118.73,118.73,3373.0,106.8035,106.8215,106.7316,106.7316,3373.0
2023-08-11 15:10:00,118.7,118.71,118.66,118.71,1344.0,106.7046,106.7136,106.6687,106.7136,1344.0
2023-08-11 15:15:00,118.69,118.79,118.69,118.79,1780.0,106.6956,106.7855,106.6956,106.7855,1780.0
2023-08-11 15:20:00,118.8,118.8,118.69,118.74,3815.0,106.7945,106.7945,106.6956,106.7406,3815.0
2023-08-11 15:25:00,118.8,118.89,118.8,118.83,4481.0,106.7945,106.8754,106.7945,106.8215,4481.0
2023-08-11 15:30:00,118.81,118.94,118.8,118.92,4876.0,106.8035,106.9204,106.7945,106.9024,4876.0
2023-08-11 15:35:00,118.94,119.0,118.8,118.86,12225.0,106.9204,106.9743,106.7945,106.8485,12225.0
2023-08-11 15:40:00,118.85,118.86,118.72,118.76,5628.0,106.8395,106.8485,106.7226,106.7586,5628.0
2023-08-11 15:45:00,118.76,118.89,118.71,118.88,12559.0,106.7586,106.8754,106.7136,106.8664,12559.0
2023-08-11 15:50:00,118.84,118.95,118.72,118.81,12656.0,106.8305,106.9294,106.7226,106.8035,12656.0
2023-08-11 15:55:00,118.81,118.87,118.56,118.84,94874.0,106.8035,106.8574,106.5788,106.8305,94874.0
2023-08-14 09:30:00,118.24,118.62,118.19,118.38,12640.0,106.2911,106.6327,106.2462,106.417,12640.0
2023-08-14 09:35:00,118.6,118.71,118.44,118.7,2206.0,106.6147,106.7136,106.4709,106.7046,2206.0
2023-08-14 09:40:00,118.72,118.86,118.63,118.86,3504.0,106.7226,106.8485,106.6417,106.8485,3504.0
2023-08-14 09:45:00,118.89,118.9,118.75,118.9,6031.0,106.8754,106.8844,106.7496,106.8844,6031.0
2023-08-14 09:50:00,118.89,118.89,118.51,118.59,8272.0,106.8754,106.8754,106.5338,106.6057,8272.0
2023-08-14 09:55:00,118.74,118.84,118.57,118.84,6006.0,106.7406,106.8305,106.5878,106.8305,6006.0
2023-08-14 10:00:00,118.83,119.04,118.78,118.9,8775.0,106.8215,107.0103,106.7765,106.8844,8775.0
2023-08-14 10:05:00,118.9,118.9,118.72,118.88,5967.0,106.8844,106.8844,106.7226,106.8664,5967.0
2023-08-14 10:10:00,118.93,118.96,118.56,118.67,3331.0,106.9114,106.9383,106.5788,106.6777,3331.0
2023-08-14 10:15:00,118.64,118.73,118.55,118.73,2966.0,106.6507,106.7316,106.5698,106.7316,2966.0
2023-08-14 10:20:00,118.8,118.88,118.8,118.86,1286.0,106.7945,106.8664,106.7945,106.8485,1286.0
2023-08-14 10:25:00,118.87,118.88,118.69,118.8,5279.0,106.8574,106.8664,106.6956,106.7945,5279.0
2023-08-14 10:30:00,118.75,118.98,118.74,118.89,4302.0,106.7496,106.9563,106.7406,106.8754,4302.0
2023-08-14 10:35:00,118.94,119.02,118.87,118.98,4797.0,106.9204,106.9923,106.8574,106.9563,4797.0
2023-08-14 10:40:00,118.91,119.09,118.86,119.09,2500.0,106.8934,107.0552,106.8485,107.0552,2500.0
2023-08-14 10:45:00,119.07,119.09,118.9,118.9,3601.0,107.0372,107.0552,106.8844,106.8844,3601.0
2023-08-14 10:50:00,118.92,119.0,118.85,118.88,1778.0,106.9024,106.9743,106.8395,106.8664,1778.0
2023-08-14 10:55:00,118.84,118.86,118.66,118.83,2296.0,106.8305,106.8485,106.6687,106.8215,2296.0
2023-08-14 11:00:00,118.85,118.87,118.8,118.87,1631.0,106.8395,106.8574,106.7945,106.8574,1631.0
2023-08-14 11:05:00,118.88,119.0,118.84,118.97,3662.0,106.8664,106.9743,106.8305,106.9473,3662.0
2023-08-14 11:10:00,118.94,119.06,118.94,119.02,7828.0,106.9204,107.0282,106.9204,106.9923,7828.0
2023-08-14 11:15:00,118.97,119.0,118.87,118.97,1879.0,106.9473,106.9743,106.8574,106.9473,1879.0
2023-08-14 11:20:00,119.01,119.05,118.94,118.97,2517.0,106.9833,107.0193,106.9204,106.9473,2517.0
2023-08-14 11:25:00,118.92,119.06,118.89,118.96,4125.0,106.9024,107.0282,106.8754,106.9383,4125.0
2023-08-14 11:30:00,118.97,119.05,118.9,118.94,2383.0,106.9473,107.0193,106.8844,106.9204,2383.0
2023-08-14 11:35:00,118.93,118.96,118.87,118.92,2770.0,106.9114,106.9383,106.8574,106.9024,2770.0
2023-08-14 11:40:00,118.91,119.16,118.88,119.1,3192.0,106.8934,107.1181,106.8664,107.0642,3192.0
2023-08-14 11:45:00,119.07,119.19,119.07,119.17,3426.0,107.0372,107.1451,107.0372,107.1271,3426.0
2023-08-14 11:50:00,119.21,119.27,119.19,119.2,5190.0,107.1631,107.217,107.1451,107.1541,5190.0
2023-08-14 11:55:00,119.18,119.26,119.14,119.15,2855.0,107.1361,107.208,107.1002,107.1091,2855.0
2023-08-14 12:00:00,119.16,119.2,119.11,119.16,1105.0,107.1181,107.1541,107.0732,107.1181,1105.0
2023-08-14 12:05:00,119.18,119.25,119.12,119.12,2756.0,107.1361,107.199,107.0822,107.0822,2756.0
2023-08-14 12:10:00,119.12,119.12,118.92,118.92,3503.0,107.0822,107.0822,106.9024,106.9024,3503.0
2023-08-14 12:15:00,118.92,118.97,118.78,118.86,3642.0,106.9024,106.9473,106.7765,106.8485,3642.0
2023-08-14 12:20:00,118.9,119.11,118.87,119.01,5630.0,106.8844,107.0732,106.8574,106.9833,5630.0
2023-08-14 12:25:00,119.04,119.16,119.03,119.13,3580.0,107.0103,107.1181,107.0013,107.0912,3580.0
2023-08-14 12:30:00,119.14,119.27,119.14,119.21,3810.0,107.1002,107.217,107.1002,107.1631,3810.0
2023-08-14 12:35:00,119.12,119.26,119.12,119.19,2970.0,107.0822,107.208,107.0822,107.1451,2970.0
2023-08-14 12:40:00,119.23,119.33,119.23,119.3,2920.0,107.1811,107.271,107.1811,107.244,2920.0
2023-08-14 12:45:00,119.35,119.47,119.33,119.47,1652.0,107.2889,107.3968,107.271,107.3968,1652.0
2023-08-14 12:50:00,119.45,119.53,119.41,119.43,2137.0,107.3788,107.4507,107.3429,107.3609,2137.0
2023-08-14 12:55:00,119.43,119.43,119.33,119.41,2025.0,107.3609,107.3609,107.271,107.3429,2025.0
2023-08-14 13:00:00,119.4,119.46,119.36,119.46,2521.0,107.3339,107.3878,107.2979,107.3878,2521.0
2023-08-14 13:05:00,119.46,119.48,119.4,119.48,1587.0,107.3878,107.4058,107.3339,107.4058,1587.0
2023-08-14 13:10:00,119.44,119.44,119.37,119.4,3062.0,107.3698,107.3698,107.3069,107.3339,3062.0
2023-08-14 13:15:00,119.41,119.47,119.37,119.38,4021.0,107.3429,107.3968,107.3069,107.3159,4021.0
2023-08-14 13:20:00,119.34,119.46,119.34,119.39,3858.0,107.2799,107.3878,107.2799,107.3249,3858.0
2023-08-14 13:25:00,119.36,119.5,119.36,119.5,1642.0,107.2979,107.4238,107.2979,107.4238,1642.0
2023-08-14 13:30:00,119.47,119.54,119.42,119.43,3618.0,107.3968,107.4597,107.3519,107.3609,3618.0
2023-08-14 13:35:00,119.38,119.4,119.24,119.31,2687.0,107.3159,107.3339,107.1901,107.253,2687.0
2023-08-14 13:40:00,119.3,119.3,119.18,119.24,13681.0,107.244,107.244,107.1361,107.1901,13681.0
2023-08-14 13:45:00,119.29,119.31,119.17,119.22,2320.0,107.235,107.253,107.1271,107.1721,2320.0
2023-08-14 13:50:00,119.2,119.28,119.2,119.21,1278.0,107.1541,107.226,107.1541,107.1631,1278.0
2023-08-14 13:55:00,119.23,119.25,119.18,119.25,1738.0,107.1811,107.199,107.1361,107.199,1738.0
2023-08-14 14:00:00,119.21,119.28,119.16,119.26,1666.0,107.1631,107.226,107.1181,107.208,1666.0
2023-08-14 14:05:00,119.23,119.23,119.06,119.07,1431.0,107.1811,107.1811,107.0282,107.0372,1431.0
2023-08-14 14:10:00,119.06,119.1,119.0,119.02,2027.0,107.0282,107.0642,106.9743,106.9923,2027.0
2023-08-14 14:15:00,118.93,118.94,118.83,118.87,1052.0,106.9114,106.9204,106.8215,106.8574,1052.0
2023-08-14 14:20:00,118.84,118.93,118.75,118.75,3320.0,106.8305,106.9114,106.7496,106.7496,3320.0
2023-08-14 14:25:00,118.76,118.87,118.76,118.85,2863.0,106.7586,106.8574,106.7586,106.8395,2863.0
2023-08-14 14:30:00,118.85,118.87,118.71,118.77,1500.0,106.8395,106.8574,106.7136,106.7675,1500.0
2023-08-14 14:35:00,118.76,118.92,118.75,118.75,5696.0,106.7586,106.9024,106.7496,106.7496,5696.0
2023-08-14 14:40:00,118.73,118.77,118.63,118.65,2544.0,106.7316,106.7675,106.6417,106.6597,2544.0
2023-08-14 14:45:00,118.63,118.8,118.63,118.75,3546.0,106.6417,106.7945,106.6417,106.7496,3546.0
2023-08-14 14:50:00,118.83,118.89,118.76,118.88,2941.0,106.8215,106.8754,106.7586,106.8664,2941.0
2023-08-14 14:55:00,118.85,118.87,118.73,118.87,3476.0,106.8395,106.8574,106.7316,106.8574,3476.0
2023-08-14 15:00:00,118.91,118.91,118.85,118.9,1684.0,106.8934,106.8934,106.8395,106.8844,1684.0
2023-08-14 15:05:00,118.88,118.88,118.78,118.81,1551.0,106.8664,106.8664,106.7765,106.8035,1551.0
2023-08-14 15:10:00,118.83,118.86,118.68,118.84,5489.0,106.8215,106.8485,106.6866,106.8305,5489.0
2023-08-14 15:15:00,118.86,118.89,118.81,118.85,2465.0,106.8485,106.8754,106.8035,106.8395,2465.0
2023-08-14 15:20:00,118.87,118.98,118.87,118.93,3752.0,106.8574,106.9563,106.8574,106.9114,3752.0
2023-08-14 15:25:00,118.95,118.98,118.89,118.98,1979.0,106.9294,106.9563,106.8754,106.9563,1979.0
2023-08-14 15:30:00,118.99,119.02,118.95,119.0,4413.0,106.9653,106.9923,106.9294,106.9743,4413.0
2023-08-14 15:35:00,119.01,119.09,119.0,119.08,4043.0,106.9833,107.0552,106.9743,107.0462,4043.0
2023-08-14 15:40:00,119.1,119.22,119.1,119.21,6421.0,107.0642,107.1721,107.0642,107.1631,6421.0
2023-08-14 15:45:00,119.24,119.27,119.1,119.14,12250.0,107.1901,107.217,107.0642,107.1002,12250.0
2023-08-14 15:50:00,119.13,119.25,119.01,119.11,31209.0,107.0912,107.199,106.9833,107.0732,31209.0
2023-08-14 15:55:00,119.12,119.13,118.95,119.01,60807.0,107.0822,107.0912,106.9294,106.9833,60807.0
2023-08-15 09:30:00,117.76,118.51,117.33,117.34,17419.0,105.8596,106.5338,105.4731,105.4821,17419.0
2023-08-15 09:35:00,117.42,117.55,117.03,117.03,4310.0,105.554,105.6708,105.2034,105.2034,4310.0
2023-08-15 09:40:00,117.07,117.6,117.07,117.37,10672.0,105.2393,105.7158,105.2393,105.509,10672.0
2023-08-15 09:45:00,117.34,117.65,117.33,117.5,22499.0,105.4821,105.7607,105.4731,105.6259,22499.0
2023-08-15 09:50:00,117.5,117.6,117.42,117.59,14984.0,105.6259,105.7158,105.554,105.7068,14984.0
2023-08-15 09:55:00,117.59,117.61,117.28,117.28,4785.0,105.7068,105.7248,105.4281,105.4281,4785.0
2023-08-15 10:00:00,117.28,117.31,117.03,117.31,9670.0,105.4281,105.4551,105.2034,105.4551,9670.0
2023-08-15 10:05:00,117.17,117.4,117.16,117.4,5168.0,105.3292,105.536,105.3202,105.536,5168.0
2023-08-15 10:10:00,117.33,117.38,117.21,117.23,2329.0,105.4731,105.518,105.3652,105.3832,2329.0
2023-08-15 10:15:00,117.06,117.33,117.06,117.33,2830.0,105.2304,105.4731,105.2304,105.4731,2830.0
2023-08-15 10:20:00,117.42,117.53,117.36,117.36,3994.0,105.554,105.6529,105.5,105.5,3994.0
2023-08-15 10:25:00,117.45,117.52,117.44,117.52,4824.0,105.5809,105.6439,105.572,105.6439,4824.0
2023-08-15 10:30:00,117.53,117.56,117.48,117.54,3846.0,105.6529,105.6798,105.6079,105.6618,3846.0
2023-08-15 10:35:00,117.59,117.65,117.48,117.53,3229.0,105.7068,105.7607,105.6079,105.6529,3229.0
2023-08-15 10:40:00,117.51,117.64,117.51,117.62,2305.0,105.6349,105.7517,105.6349,105.7338,2305.0
2023-08-15 10:45:00,117.65,117.66,117.56,117.57,2474.0,105.7607,105.7697,105.6798,105.6888,2474.0
2023-08-15 10:50:00,117.62,117.67,117.57,117.61,3441.0,105.7338,105.7787,105.6888,105.7248,3441.0
2023-08-15 10:55:00,117.64,117.67,117.52,117.59,5393.0,105.7517,105.7787,105.6439,105.7068,5393.0
2023-08-15 11:00:00,117.58,117.88,117.58,117.88,4388.0,105.6978,105.9675,105.6978,105.9675,4388.0
2023-08-15 11:05:00,117.88,118.02,117.85,118.02,3574.0,105.9675,106.0933,105.9405,106.0933,3574.0
2023-08-15 11:10:00,118.01,118.09,117.92,118.06,2085.0,106.0844,106.1563,106.0034,106.1293,2085.0
2023-08-15 11:15:00,118.11,118.14,118.06,118.11,1701.0,106.1742,106.2012,106.1293,106.1742,1701.0
2023-08-15 11:20:00,118.14,118.14,118.01,118.11,2960.0,106.2012,106.2012,106.0844,106.1742,2960.0
2023-08-15 11:25:00,118.14,118.24,118.05,118.11,7960.0,106.2012,106.2911,106.1203,106.1742,7960.0
2023-08-15 11:30:00,118.12,118.21,118.06,118.21,1923.0,106.1832,106.2641,106.1293,106.2641,1923.0
2023-08-15 11:35:00,118.25,118.32,118.22,118.32,1528.0,106.3001,106.363,106.2731,106.363,1528.0
2023-08-15 11:40:00,118.28,118.38,118.28,118.32,1274.0,106.3271,106.417,106.3271,106.363,1274.0
2023-08-15 11:45:00,118.32,118.41,118.26,118.41,2412.0,106.363,106.4439,106.3091,106.4439,2412.0
2023-08-15 11:50:00,118.4,118.42,118.35,118.37,5950.0,106.4349,106.4529,106.39,106.408,5950.0
2023-08-15 11:55:00,118.34,118.46,118.28,118.28,5810.0,106.381,106.4889,106.3271,106.3271,5810.0
2023-08-15 12:00:00,118.28,118.42,118.21,118.26,1892.0,106.3271,106.4529,106.2641,106.3091,1892.0
2023-08-15 12:05:00,118.23,118.23,117.97,118.04,7547.0,106.2821,106.2821,106.0484,106.1113,7547.0
2023-08-15 12:10:00,118.04,118.07,117.89,118.02,5096.0,106.1113,106.1383,105.9765,106.0933,5096.0
2023-08-15 12:15:00,118.0,118.18,117.99,118.18,4058.0,106.0754,106.2372,106.0664,106.2372,4058.0
2023-08-15 12:20:00,118.23,118.23,118.0,118.05,3611.0,106.2821,106.2821,106.0754,106.1203,3611.0
2023-08-15 12:25:00,117.98,118.04,117.92,118.02,2627.0,106.0574,106.1113,106.0034,106.0933,2627.0
2023-08-15 12:30:00,118.04,118.04,117.88,117.97,6337.0,106.1113,106.1113,105.9675,106.0484,6337.0
2023-08-15 12:35:00,117.98,118.01,117.94,117.98,3605.0,106.0574,106.0844,106.0214,106.0574,3605.0
2023-08-15 12:40:00,118.0,118.02,117.96,118.0,2000.0,106.0754,106.0933,106.0394,106.0754,2000.0
2023-08-15 12:45:00,117.96,117.99,117.9,117.99,3904.0,106.0394,106.0664,105.9855,106.0664,3904.0
2023-08-15 12:50:00,117.96,117.98,117.93,117.95,2345.0,106.0394,106.0574,106.0124,106.0304,2345.0
2023-08-15 12:55:00,117.96,118.0,117.94,118.0,1816.0,106.0394,106.0754,106.0214,106.0754,1816.0
2023-08-15 13:00:00,118.0,118.0,117.82,117.82,4046.0,106.0754,106.0754,105.9136,105.9136,4046.0
2023-08-15 13:05:00,117.9,117.92,117.87,117.92,2202.0,105.9855,106.0034,105.9585,106.0034,2202.0
2023-08-15 13:10:00,117.86,117.95,117.75,117.78,8349.0,105.9495,106.0304,105.8506,105.8776,8349.0
2023-08-15 13:15:00,117.73,117.87,117.64,117.87,2949.0,105.8326,105.9585,105.7517,105.9585,2949.0
2023-08-15 13:20:00,117.83,117.92,117.8,117.91,2282.0,105.9225,106.0034,105.8956,105.9945,2282.0
2023-08-15 13:25:00,117.92,117.93,117.83,117.88,1100.0,106.0034,106.0124,105.9225,105.9675,1100.0
2023-08-15 13:30:00,117.75,117.81,117.74,117.81,1351.0,105.8506,105.9046,105.8416,105.9046,1351.0
2023-08-15 13:35:00,117.8,117.87,117.79,117.86,2000.0,105.8956,105.9585,105.8866,105.9495,2000.0
2023-08-15 13:40:00,117.81,117.89,117.76,117.79,2776.0,105.9046,105.9765,105.8596,105.8866,2776.0
2023-08-15 13:45:00,117.74,117.83,117.64,117.64,3203.0,105.8416,105.9225,105.7517,105.7517,3203.0
2023-08-15 13:50:00,117.62,117.7,117.53,117.53,2122.0,105.7338,105.8057,105.6529,105.6529,2122.0
2023-08-15 13:55:00,117.57,117.57,117.5,117.56,1037.0,105.6888,105.6888,105.6259,105.6798,1037.0
2023-08-15 14:00:00,117.53,117.55,117.5,117.52,1503.0,105.6529,105.6708,105.6259,105.6439,1503.0
2023-08-15 14:05:00,117.47,117.49,117.4,117.47,2040.0,105.5989,105.6169,105.536,105.5989,2040.0
2023-08-15 14:10:00,117.47,117.61,117.47,117.59,4008.0,105.5989,105.7248,105.5989,105.7068,4008.0
2023-08-15 14:15:00,117.58,117.59,117.5,117.56,2680.0,105.6978,105.7068,105.6259,105.6798,2680.0
2023-08-15 14:20:00,117.57,117.59,117.52,117.53,3122.0,105.6888,105.7068,105.6439,105.6529,3122.0
2023-08-15 14:25:00,117.53,117.53,117.38,117.39,4887.0,105.6529,105.6529,105.518,105.527,4887.0
2023-08-15 14:30:00,117.38,117.42,117.33,117.42,4364.0,105.518,105.554,105.4731,105.554,4364.0
2023-08-15 14:35:00,117.43,117.43,117.36,117.41,2060.0,105.563,105.563,105.5,105.545,2060.0
2023-08-15 14:40:00,117.39,117.51,117.39,117.49,1990.0,105.527,105.6349,105.527,105.6169,1990.0
2023-08-15 14:45:00,117.5,117.52,117.47,117.47,1984.0,105.6259,105.6439,105.5989,105.5989,1984.0
2023-08-15 14:50:00,117.45,117.54,117.42,117.52,1861.0,105.5809,105.6618,105.554,105.6439,1861.0
2023-08-15 14:55:00,117.53,117.57,117.42,117.48,2645.0,105.6529,105.6888,105.554,105.6079,2645.0
2023-08-15 15:00:00,117.47,117.55,117.43,117.49,5950.0,105.5989,105.6708,105.563,105.6169,5950.0
2023-08-15 15:05:00,117.52,117.67,117.5,117.67,2710.0,105.6439,105.7787,105.6259,105.7787,2710.0
2023-08-15 15:10:00,117.67,117.68,117.6,117.65,7004.0,105.7787,105.7877,105.7158,105.7607,7004.0
2023-08-15 15:15:00,117.63,117.72,117.6,117.72,4034.0,105.7428,105.8237,105.7158,105.8237,4034.0
2023-08-15 15:20:00,117.71,117.72,117.64,117.69,7031.0,105.8147,105.8237,105.7517,105.7967,7031.0
2023-08-15 15:25:00,117.68,117.68,117.48,117.52,6872.0,105.7877,105.7877,105.6079,105.6439,6872.0
2023-08-15 15:30:00,117.48,117.67,117.4,117.67,9899.0,105.6079,105.7787,105.536,105.7787,9899.0
2023-08-15 15:35:00,117.63,117.67,117.45,117.48,11679.0,105.7428,105.7787,105.5809,105.6079,11679.0
2023-08-15 15:40:00,117.39,117.46,117.35,117.38,8892.0,105.527,105.5899,105.491,105.518,8892.0
2023-08-15 15:45:00,117.38,117.65,117.35,117.64,12296.0,105.518,105.7607,105.491,105.7517,12296.0
2023-08-15 15:50:00,117.61,117.87,117.56,117.87,31864.0,105.7248,105.9585,105.6798,105.9585,31864.0
2023-08-15 15:55:00,117.86,118.08,117.86,117.86,69584.0,105.9495,106.1473,105.9495,105.9495,69584.0
2023-08-16 09:30:00,117.92,117.92,117.6,117.67,11402.0,106.0034,106.0034,105.7158,105.7787,11402.0
2023-08-16 09:35:00,117.74,117.76,117.27,117.49,8069.0,105.8416,105.8596,105.4191,105.6169,8069.0
2023-08-16 09:40:00,117.5,117.6,117.3,117.58,9893.0,105.6259,105.7158,105.4461,105.6978,9893.0
2023-08-16 09:45:00,117.62,117.71,117.52,117.58,4988.0,105.7338,105.8147,105.6439,105.6978,4988.0
2023-08-16 09:50:00,117.59,117.66,117.4,117.5,5914.0,105.7068,105.7697,105.536,105.6259,5914.0
2023-08-16 09:55:00,117.47,117.47,117.3,117.32,3287.0,105.5989,105.5989,105.4461,105.4641,3287.0
2023-08-16 10:00:00,117.32,117.4,116.88,116.88,7700.0,105.4641,105.536,105.0685,105.0685,7700.0
2023-08-16 10:05:00,116.94,117.07,116.92,117.01,7395.0,105.1225,105.2393,105.1045,105.1854,7395.0
2023-08-16 10:10:00,116.95,117.07,116.92,116.92,3386.0,105.1315,105.2393,105.1045,105.1045,3386.0
2023-08-16 10:15:00,116.85,116.96,116.75,116.75,3649.0,105.0416,105.1405,104.9517,104.9517,3649.0
2023-08-16 10:20:00,116.84,116.84,116.65,116.68,4000.0,105.0326,105.0326,104.8618,104.8888,4000.0
2023-08-16 10:25:00,116.72,116.77,116.6,116.6,8536.0,104.9247,104.9697,104.8168,104.8168,8536.0
2023-08-16 10:30:00,116.68,116.68,116.47,116.55,13507.0,104.8888,104.8888,104.7,104.7719,13507.0
2023-08-16 10:35:00,116.61,116.67,116.54,116.59,12821.0,104.8258,104.8798,104.7629,104.8079,12821.0
2023-08-16 10:40:00,116.59,116.63,116.37,116.39,11632.0,104.8079,104.8438,104.6101,104.6281,11632.0
2023-08-16 10:45:00,116.43,116.54,116.39,116.42,6762.0,104.664,104.7629,104.6281,104.655,6762.0
2023-08-16 10:50:00,116.42,116.49,116.37,116.49,6175.0,104.655,104.718,104.6101,104.718,6175.0
2023-08-16 10:55:00,116.45,116.64,116.4,116.64,8417.0,104.682,104.8528,104.6371,104.8528,8417.0
2023-08-16 11:00:00,116.62,116.69,116.48,116.69,22466.0,104.8348,104.8977,104.709,104.8977,22466.0
2023-08-16 11:05:00,116.76,116.84,116.71,116.8,4933.0,104.9607,105.0326,104.9157,104.9966,4933.0
2023-08-16 11:10:00,116.81,116.88,116.79,116.8,3218.0,105.0056,105.0685,104.9876,104.9966,3218.0
2023-08-16 11:15:00,116.65,116.72,116.61,116.66,3767.0,104.8618,104.9247,104.8258,104.8708,3767.0
2023-08-16 11:20:00,116.66,116.77,116.59,116.77,18843.0,104.8708,104.9697,104.8079,104.9697,18843.0
2023-08-16 11:25:00,116.76,116.82,116.74,116.82,1800.0,104.9607,105.0146,104.9427,105.0146,1800.0
2023-08-16 11:30:00,116.81,116.92,116.8,116.88,2928.0,105.0056,105.1045,104.9966,105.0685,2928.0
2023-08-16 11:35:00,116.87,116.97,116.86,116.93,1500.0,105.0596,105.1494,105.0506,105.1135,1500.0
2023-08-16 11:40:00,116.92,116.97,116.78,116.83,25827.0,105.1045,105.1494,104.9787,105.0236,25827.0
2023-08-16 11:45:00,116.83,116.83,116.77,116.8,8029.0,105.0236,105.0236,104.9697,104.9966,8029.0
2023-08-16 11:50:00,116.79,116.8,116.74,116.77,2157.0,104.9876,104.9966,104.9427,104.9697,2157.0
2023-08-16 11:55:00,116.74,116.75,116.62,116.75,3729.0,104.9427,104.9517,104.8348,104.9517,3729.0
2023-08-16 12:00:00,116.77,116.81,116.73,116.74,1500.0,104.9697,105.0056,104.9337,104.9427,1500.0
2023-08-16 12:05:00,116.74,116.74,116.7,116.72,1415.0,104.9427,104.9427,104.9067,104.9247,1415.0
2023-08-16 12:10:00,116.7,116.7,116.55,116.55,2368.0,104.9067,104.9067,104.7719,104.7719,2368.0
2023-08-16 12:15:00,116.55,116.55,116.47,116.54,2743.0,104.7719,104.7719,104.7,104.7629,2743.0
2023-08-16 12:20:00,116.54,116.59,116.47,116.59,4619.0,104.7629,104.8079,104.7,104.8079,4619.0
2023-08-16 12:25:00,116.61,116.78,116.6,116.78,3948.0,104.8258,104.9787,104.8168,104.9787,3948.0
2023-08-16 12:30:00,116.76,116.78,116.66,116.67,3011.0,104.9607,104.9787,104.8708,104.8798,3011.0
2023-08-16 12:35:00,116.67,116.67,116.57,116.61,3408.0,104.8798,104.8798,104.7899,104.8258,3408.0
2023-08-16 12:40:00,116.63,116.72,116.58,116.72,1828.0,104.8438,104.9247,104.7989,104.9247,1828.0
2023-08-16 12:45:00,116.72,116.76,116.67,116.67,2760.0,104.9247,104.9607,104.8798,104.8798,2760.0
2023-08-16 12:50:00,116.64,116.67,116.62,116.65,2112.0,104.8528,104.8798,104.8348,104.8618,2112.0
2023-08-16 12:55:00,116.63,116.71,116.62,116.68,2332.0,104.8438,104.9157,104.8348,104.8888,2332.0
2023-08-16 13:00:00,116.68,116.68,116.62,116.63,2810.0,104.8888,104.8888,104.8348,104.8438,2810.0
2023-08-16 13:05:00,116.55,116.58,116.31,116.31,2840.0,104.7719,104.7989,104.5561,104.5561,2840.0
2023-08-16 13:10:00,116.31,116.32,116.05,116.09,6845.0,104.5561,104.5651,104.3224,104.3584,6845.0
2023-08-16 13:15:00,116.13,116.18,116.05,116.1,6991.0,104.3943,104.4393,104.3224,104.3674,6991.0
2023-08-16 13:20:00,116.1,116.25,116.07,116.18,6701.0,104.3674,104.5022,104.3404,104.4393,6701.0
2023-08-16 13:25:00,116.17,116.22,116.16,116.21,1668.0,104.4303,104.4752,104.4213,104.4663,1668.0
2023-08-16 13:30:00,116.24,116.35,116.18,116.27,4198.0,104.4932,104.5921,104.4393,104.5202,4198.0
2023-08-16 13:35:00,116.29,116.37,116.27,116.37,18177.0,104.5382,104.6101,104.5202,104.6101,18177.0
2023-08-16 13:40:00,116.4,116.48,116.33,116.34,4244.0,104.6371,104.709,104.5741,104.5831,4244.0
2023-08-16 13:45:00,116.34,116.49,116.33,116.45,4594.0,104.5831,104.718,104.5741,104.682,4594.0
2023-08-16 13:50:00,116.52,116.52,116.47,116.5,1963.0,104.7449,104.7449,104.7,104.7269,1963.0
2023-08-16 13:55:00,116.47,116.5,116.45,116.48,1917.0,104.7,104.7269,104.682,104.709,1917.0
2023-08-16 14:00:00,116.4,116.45,116.23,116.3,4477.0,104.6371,104.682,104.4842,104.5472,4477.0
2023-08-16 14:05:00,116.34,116.34,116.27,116.28,2137.0,104.5831,104.5831,104.5202,104.5292,2137.0
2023-08-16 14:10:00,116.22,116.22,116.06,116.12,3285.0,104.4752,104.4752,104.3314,104.3853,3285.0
2023-08-16 14:15:00,116.13,116.32,116.12,116.28,3434.0,104.3943,104.5651,104.3853,104.5292,3434.0
2023-08-16 14:20:00,116.33,116.54,116.3,116.42,14017.0,104.5741,104.7629,104.5472,104.655,14017.0
2023-08-16 14:25:00,116.4,116.41,116.27,116.34,4217.0,104.6371,104.646,104.5202,104.5831,4217.0
2023-08-16 14:30:00,116.4,116.45,116.4,116.41,1222.0,104.6371,104.682,104.6371,104.646,1222.0
2023-08-16 14:35:00,116.49,116.53,116.44,116.47,5979.0,104.718,104.7539,104.673,104.7,5979.0
2023-08-16 14:40:00,116.47,116.47,116.34,116.42,2921.0,104.7,104.7,104.5831,104.655,2921.0
2023-08-16 14:45:00,116.41,116.46,116.28,116.3,8738.0,104.646,104.691,104.5292,104.5472,8738.0
2023-08-16 14:50:00,116.26,116.34,116.22,116.31,8579.0,104.5112,104.5831,104.4752,104.5561,8579.0
2023-08-16 14:55:00,116.28,116.31,116.24,116.3,7551.0,104.5292,104.5561,104.4932,104.5472,7551.0
2023-08-16 15:00:00,116.29,116.29,116.12,116.14,5904.0,104.5382,104.5382,104.3853,104.4033,5904.0
2023-08-16 15:05:00,116.12,116.12,115.88,115.95,9352.0,104.3853,104.3853,104.1696,104.2325,9352.0
2023-08-16 15:10:00,115.96,116.0,115.74,115.74,6502.0,104.2415,104.2775,104.0437,104.0437,6502.0
2023-08-16 15:15:00,115.74,115.75,115.6,115.63,10945.0,104.0437,104.0527,103.9179,103.9449,10945.0
2023-08-16 15:20:00,115.63,115.73,115.57,115.59,9610.0,103.9449,104.0348,103.8909,103.9089,9610.0
2023-08-16 15:25:00,115.62,115.79,115.6,115.79,12826.0,103.9359,104.0887,103.9179,104.0887,12826.0
2023-08-16 15:30:00,115.77,115.94,115.71,115.82,8990.0,104.0707,104.2235,104.0168,104.1157,8990.0
2023-08-16 15:35:00,115.84,115.91,115.7,115.7,15662.0,104.1336,104.1966,104.0078,104.0078,15662.0
2023-08-16 15:40:00,115.7,115.85,115.57,115.83,20851.0,104.0078,104.1426,103.8909,104.1247,20851.0
2023-08-16 15:45:00,115.8,115.92,115.73,115.86,18086.0,104.0977,104.2056,104.0348,104.1516,18086.0
2023-08-16 15:50:00,115.86,115.86,115.66,115.72,41308.0,104.1516,104.1516,103.9718,104.0258,41308.0
2023-08-16 15:55:00,115.74,115.82,115.59,115.61,135627.0,104.0437,104.1157,103.9089,103.9269,135627.0
2023-08-17 09:30:00,115.88,116.08,115.8,116.02,13319.0,104.1696,104.3494,104.0977,104.2955,13319.0
2023-08-17 09:35:00,116.03,116.12,115.87,116.0,3910.0,104.3044,104.3853,104.1606,104.2775,3910.0
2023-08-17 09:40:00,116.15,116.32,115.93,116.2,5173.0,104.4123,104.5651,104.2145,104.4573,5173.0
2023-08-17 09:45:00,116.12,116.12,115.9,115.97,7769.0,104.3853,104.3853,104.1876,104.2505,7769.0
2023-08-17 09:50:00,115.92,116.24,115.91,116.14,7065.0,104.2056,104.4932,104.1966,104.4033,7065.0
2023-08-17 09:55:00,116.04,116.28,116.0,116.01,6106.0,104.3134,104.5292,104.2775,104.2865,6106.0
2023-08-17 10:00:00,116.05,116.47,116.0,116.42,5090.0,104.3224,104.7,104.2775,104.655,5090.0
2023-08-17 10:05:00,116.4,116.53,116.27,116.48,9683.0,104.6371,104.7539,104.5202,104.709,9683.0
2023-08-17 10:10:00,116.51,116.51,116.17,116.39,9169.0,104.7359,104.7359,104.4303,104.6281,9169.0
2023-08-17 10:15:00,116.43,116.62,116.32,116.32,5068.0,104.664,104.8348,104.5651,104.5651,5068.0
2023-08-17 10:20:00,116.43,116.47,116.11,116.3,9636.0,104.664,104.7,104.3764,104.5472,9636.0
2023-08-17 10:25:00,116.29,116.48,116.25,116.39,2121.0,104.5382,104.709,104.5022,104.6281,2121.0
2023-08-17 10:30:00,116.42,116.43,116.21,116.22,7789.0,104.655,104.664,104.4663,104.4752,7789.0
2023-08-17 10:35:00,116.17,116.17,115.98,116.0,14618.0,104.4303,104.4303,104.2595,104.2775,14618.0
2023-08-17 10:40:00,116.03,116.16,116.03,116.13,9805.0,104.3044,104.4213,104.3044,104.3943,9805.0
2023-08-17 10:45:00,116.15,116.38,116.15,116.3,3468.0,104.4123,104.6191,104.4123,104.5472,3468.0
2023-08-17 10:50:00,116.38,116.41,116.3,116.3,2234.0,104.6191,104.646,104.5472,104.5472,2234.0
2023-08-17 10:55:00,116.24,116.4,116.23,116.3,4411.0,104.4932,104.6371,104.4842,104.5472,4411.0
2023-08-17 11:00:00,116.38,116.45,116.28,116.29,2552.0,104.6191,104.682,104.5292,104.5382,2552.0
2023-08-17 11:05:00,116.33,116.41,116.3,116.39,2773.0,104.5741,104.646,104.5472,104.6281,2773.0
2023-08-17 11:10:00,116.38,116.38,116.29,116.35,4592.0,104.6191,104.6191,104.5382,104.5921,4592.0
2023-08-17 11:15:00,116.29,116.39,116.29,116.33,3496.0,104.5382,104.6281,104.5382,104.5741,3496.0
2023-08-17 11:20:00,116.33,116.33,116.11,116.17,2813.0,104.5741,104.5741,104.3764,104.4303,2813.0
2023-08-17 11:25:00,116.19,116.19,116.11,116.13,3679.0,104.4483,104.4483,104.3764,104.3943,3679.0
2023-08-17 11:30:00,116.13,116.16,115.98,115.99,4759.0,104.3943,104.4213,104.2595,104.2685,4759.0
2023-08-17 11:35:00,116.0,116.0,115.74,115.79,8300.0,104.2775,104.2775,104.0437,104.0887,8300.0
2023-08-17 11:40:00,115.77,115.77,115.7,115.74,2578.0,104.0707,104.0707,104.0078,104.0437,2578.0
2023-08-17 11:45:00,115.72,115.74,115.52,115.53,2747.0,104.0258,104.0437,103.846,103.855,2747.0
2023-08-17 11:50:00,115.56,115.92,115.56,115.81,5131.0,103.8819,104.2056,103.8819,104.1067,5131.0
2023-08-17 11:55:00,115.8,115.88,115.76,115.77,3529.0,104.0977,104.1696,104.0617,104.0707,3529.0
2023-08-17 12:00:00,115.74,115.79,115.67,115.79,3675.0,104.0437,104.0887,103.9808,104.0887,3675.0
2023-08-17 12:05:00,115.8,115.9,115.71,115.71,4067.0,104.0977,104.1876,104.0168,104.0168,4067.0
2023-08-17 12:10:00,115.72,115.74,115.56,115.56,2747.0,104.0258,104.0437,103.8819,103.8819,2747.0
2023-08-17 12:15:00,115.57,115.71,115.54,115.67,3768.0,103.8909,104.0168,103.864,103.9808,3768.0
2023-08-17 12:20:00,115.67,115.86,115.64,115.86,4275.0,103.9808,104.1516,103.9539,104.1516,4275.0
2023-08-17 12:25:00,115.88,115.92,115.8,115.84,3557.0,104.1696,104.2056,104.0977,104.1336,3557.0
2023-08-17 12:30:00,115.82,115.86,115.77,115.78,1762.0,104.1157,104.1516,104.0707,104.0797,1762.0
2023-08-17 12:35:00,115.77,115.77,115.72,115.73,1246.0,104.0707,104.0707,104.0258,104.0348,1246.0
2023-08-17 12:40:00,115.75,115.88,115.74,115.85,6403.0,104.0527,104.1696,104.0437,104.1426,6403.0
2023-08-17 12:45:00,115.82,115.85,115.78,115.84,2925.0,104.1157,104.1426,104.0797,104.1336,2925.0
2023-08-17 12:50:00,115.87,115.95,115.78,115.78,4767.0,104.1606,104.2325,104.0797,104.0797,4767.0
2023-08-17 12:55:00,115.83,115.93,115.78,115.93,5050.0,104.1247,104.2145,104.0797,104.2145,5050.0
2023-08-17 13:00:00,115.91,115.93,115.85,115.91,2015.0,104.1966,104.2145,104.1426,104.1966,2015.0
2023-08-17 13:05:00,115.91,115.91,115.85,115.86,2100.0,104.1966,104.1966,104.1426,104.1516,2100.0
2023-08-17 13:10:00,115.83,115.91,115.83,115.87,1176.0,104.1247,104.1966,104.1247,104.1606,1176.0
2023-08-17 13:15:00,115.88,115.9,115.84,115.86,3308.0,104.1696,104.1876,104.1336,104.1516,3308.0
2023-08-17 13:20:00,115.83,115.84,115.73,115.74,4506.0,104.1247,104.1336,104.0348,104.0437,4506.0
2023-08-17 13:25:00,115.72,115.76,115.67,115.69,1208.0,104.0258,104.0617,103.9808,103.9988,1208.0
2023-08-17 13:30:00,115.67,115.77,115.67,115.77,1417.0,103.9808,104.0707,103.9808,104.0707,1417.0
2023-08-17 13:35:00,115.76,115.87,115.75,115.75,4486.0,104.0617,104.1606,104.0527,104.0527,4486.0
2023-08-17 13:40:00,115.75,115.76,115.61,115.61,3571.0,104.0527,104.0617,103.9269,103.9269,3571.0
2023-08-17 13:45:00,115.63,115.66,115.58,115.61,3998.0,103.9449,103.9718,103.8999,103.9269,3998.0
2023-08-17 13:50:00,115.61,115.68,115.6,115.61,1539.0,103.9269,103.9898,103.9179,103.9269,1539.0
2023-08-17 13:55:00,115.58,115.71,115.58,115.71,2608.0,103.8999,104.0168,103.8999,104.0168,2608.0
2023-08-17 14:00:00,115.68,115.7,115.66,115.68,2209.0,103.9898,104.0078,103.9718,103.9898,2209.0
2023-08-17 14:05:00,115.66,115.66,115.54,115.57,3256.0,103.9718,103.9718,103.864,103.8909,3256.0
2023-08-17 14:10:00,115.57,115.63,115.4,115.42,7404.0,103.8909,103.9449,103.7381,103.7561,7404.0
2023-08-17 14:15:00,115.42,115.45,115.39,115.42,3013.0,103.7561,103.7831,103.7291,103.7561,3013.0
2023-08-17 14:20:00,115.46,115.53,115.34,115.37,9581.0,103.792,103.855,103.6842,103.7111,9581.0
2023-08-17 14:25:00,115.36,115.44,115.31,115.39,9662.0,103.7021,103.7741,103.6572,103.7291,9662.0
2023-08-17 14:30:00,115.38,115.38,115.27,115.28,3935.0,103.7201,103.7201,103.6212,103.6302,3935.0
2023-08-17 14:35:00,115.28,115.41,115.23,115.4,3308.0,103.6302,103.7471,103.5853,103.7381,3308.0
2023-08-17 14:40:00,115.38,115.38,115.2,115.22,5195.0,103.7201,103.7201,103.5583,103.5763,5195.0
2023-08-17 14:45:00,115.25,115.34,115.14,115.26,13609.0,103.6033,103.6842,103.5044,103.6123,13609.0
2023-08-17 14:50:00,115.26,115.3,115.15,115.16,4099.0,103.6123,103.6482,103.5134,103.5224,4099.0
2023-08-17 14:55:00,115.16,115.18,114.95,115.06,10552.0,103.5224,103.5403,103.3336,103.4325,10552.0
2023-08-17 15:00:00,115.02,115.14,114.96,114.97,7734.0,103.3965,103.5044,103.3426,103.3516,7734.0
2023-08-17 15:05:00,114.98,115.09,114.98,115.0,4771.0,103.3606,103.4594,103.3606,103.3785,4771.0
2023-08-17 15:10:00,114.97,114.97,114.86,114.95,4462.0,103.3516,103.3516,103.2527,103.3336,4462.0
2023-08-17 15:15:00,114.9,114.9,114.7,114.87,5109.0,103.2886,103.2886,103.1088,103.2617,5109.0
2023-08-17 15:20:00,114.86,114.86,114.68,114.73,13801.0,103.2527,103.2527,103.0909,103.1358,13801.0
2023-08-17 15:25:00,114.73,114.88,114.73,114.81,15309.0,103.1358,103.2707,103.1358,103.2077,15309.0
2023-08-17 15:30:00,114.81,114.89,114.68,114.74,34430.0,103.2077,103.2796,103.0909,103.1448,34430.0
2023-08-17 15:35:00,114.72,114.78,114.63,114.69,19636.0,103.1268,103.1808,103.0459,103.0999,19636.0
2023-08-17 15:40:00,114.66,114.68,114.3,114.3,15673.0,103.0729,103.0909,102.7493,102.7493,15673.0
2023-08-17 15:45:00,114.28,114.32,114.17,114.19,23003.0,102.7313,102.7672,102.6324,102.6504,23003.0
2023-08-17 15:50:00,114.18,114.44,114.09,114.42,31016.0,102.6414,102.8751,102.5605,102.8571,31016.0
2023-08-17 15:55:00,114.43,114.52,114.15,114.15,86206.0,102.8661,102.947,102.6144,102.6144,86206.0
2023-08-18 09:30:00,113.5,114.2,113.28,114.03,57064.0,102.0301,102.6594,101.8323,102.5066,57064.0
2023-08-18 09:35:00,114.08,114.3,113.94,114.16,3549.0,102.5515,102.7493,102.4256,102.6234,3549.0
2023-08-18 09:40:00,114.11,114.92,114.02,114.75,6764.0,102.5785,103.3066,102.4976,103.1538,6764.0
2023-08-18 09:45:00,114.8,114.94,114.7,114.89,2351.0,103.1987,103.3246,103.1088,103.2796,2351.0
2023-08-18 09:50:00,114.93,115.07,114.86,115.03,3879.0,103.3156,103.4415,103.2527,103.4055,3879.0
2023-08-18 09:55:00,114.94,114.99,114.77,114.93,3055.0,103.3246,103.3695,103.1718,103.3156,3055.0
2023-08-18 10:00:00,114.96,115.02,114.87,114.98,3772.0,103.3426,103.3965,103.2617,103.3606,3772.0
2023-08-18 10:05:00,115.04,115.04,114.91,115.04,5465.0,103.4145,103.4145,103.2976,103.4145,5465.0
2023-08-18 10:10:00,114.87,114.9,114.65,114.81,3291.0,103.2617,103.2886,103.0639,103.2077,3291.0
2023-08-18 10:15:00,114.7,114.75,114.6,114.75,1970.0,103.1088,103.1538,103.019,103.1538,1970.0
2023-08-18 10:20:00,114.82,114.85,114.58,114.7,2377.0,103.2167,103.2437,103.001,103.1088,2377.0
2023-08-18 10:25:00,114.69,114.69,114.56,114.59,1359.0,103.0999,103.0999,102.983,103.01,1359.0
2023-08-18 10:30:00,114.61,114.71,114.52,114.52,2069.0,103.0279,103.1178,102.947,102.947,2069.0
2023-08-18 10:35:00,114.52,114.56,114.38,114.4,4350.0,102.947,102.983,102.8212,102.8392,4350.0
2023-08-18 10:40:00,114.4,114.55,114.39,114.55,449.0,102.8392,102.974,102.8302,102.974,449.0
2023-08-18 10:45:00,114.52,114.53,114.44,114.46,1553.0,102.947,102.956,102.8751,102.8931,1553.0
2023-08-18 10:50:00,114.46,114.48,114.38,114.41,3796.0,102.8931,102.9111,102.8212,102.8482,3796.0
2023-08-18 10:55:00,114.41,114.43,114.21,114.39,2687.0,102.8482,102.8661,102.6684,102.8302,2687.0
2023-08-18 11:00:00,114.41,114.61,114.39,114.59,2890.0,102.8482,103.0279,102.8302,103.01,2890.0
2023-08-18 11:05:00,114.53,114.55,114.44,114.49,3027.0,102.956,102.974,102.8751,102.9201,3027.0
2023-08-18 11:10:00,114.57,114.82,114.56,114.82,1856.0,102.992,103.2167,102.983,103.2167,1856.0
2023-08-18 11:15:00,114.86,114.9,114.78,114.81,4080.0,103.2527,103.2886,103.1808,103.2077,4080.0
2023-08-18 11:20:00,114.82,114.97,114.75,114.9,18435.0,103.2167,103.3516,103.1538,103.2886,18435.0
2023-08-18 11:25:00,114.92,114.93,114.83,114.91,3495.0,103.3066,103.3156,103.2257,103.2976,3495.0
2023-08-18 11:30:00,114.87,115.02,114.78,115.0,4687.0,103.2617,103.3965,103.1808,103.3785,4687.0
2023-08-18 11:35:00,115.01,115.01,114.93,114.97,5546.0,103.3875,103.3875,103.3156,103.3516,5546.0
2023-08-18 11:40:00,114.96,115.25,114.88,115.17,3699.0,103.3426,103.6033,103.2707,103.5314,3699.0
2023-08-18 11:45:00,115.25,115.32,115.21,115.32,5430.0,103.6033,103.6662,103.5673,103.6662,5430.0
2023-08-18 11:50:00,115.35,115.4,115.26,115.4,6356.0,103.6932,103.7381,103.6123,103.7381,6356.0
2023-08-18 11:55:00,115.4,115.4,115.24,115.33,3905.0,103.7381,103.7381,103.5943,103.6752,3905.0
2023-08-18 12:00:00,115.34,115.46,115.34,115.42,1797.0,103.6842,103.792,103.6842,103.7561,1797.0
2023-08-18 12:05:00,115.39,115.45,115.35,115.44,1362.0,103.7291,103.7831,103.6932,103.7741,1362.0
2023-08-18 12:10:00,115.39,115.45,115.35,115.38,4261.0,103.7291,103.7831,103.6932,103.7201,4261.0
2023-08-18 12:15:00,115.39,115.39,115.31,115.33,2443.0,103.7291,103.7291,103.6572,103.6752,2443.0
2023-08-18 12:20:00,115.36,115.43,115.36,115.43,1637.0,103.7021,103.7651,103.7021,103.7651,1637.0
2023-08-18 12:25:00,115.43,115.47,115.4,115.43,2190.0,103.7651,103.801,103.7381,103.7651,2190.0
2023-08-18 12:30:00,115.38,115.51,115.3,115.51,2697.0,103.7201,103.837,103.6482,103.837,2697.0
2023-08-18 12:35:00,115.47,115.52,115.43,115.52,2383.0,103.801,103.846,103.7651,103.846,2383.0
2023-08-18 12:40:00,115.55,115.59,115.45,115.45,8508.0,103.8729,103.9089,103.7831,103.7831,8508.0
2023-08-18 12:45:00,115.42,115.48,115.41,115.48,3819.0,103.7561,103.81,103.7471,103.81,3819.0
2023-08-18 12:50:00,115.48,115.56,115.41,115.55,3418.0,103.81,103.8819,103.7471,103.8729,3418.0
2023-08-18 12:55:00,115.52,115.53,115.47,115.48,2502.0,103.846,103.855,103.801,103.81,2502.0
2023-08-18 13:00:00,115.49,115.58,115.49,115.52,3702.0,103.819,103.8999,103.819,103.846,3702.0
2023-08-18 13:05:00,115.49,115.49,115.32,115.32,1417.0,103.819,103.819,103.6662,103.6662,1417.0
2023-08-18 13:10:00,115.32,115.32,115.16,115.19,2069.0,103.6662,103.6662,103.5224,103.5493,2069.0
2023-08-18 13:15:00,115.2,115.26,115.15,115.26,1895.0,103.5583,103.6123,103.5134,103.6123,1895.0
2023-08-18 13:20:00,115.23,115.23,115.07,115.07,2054.0,103.5853,103.5853,103.4415,103.4415,2054.0
2023-08-18 13:25:00,115.04,115.24,115.0,115.24,5162.0,103.4145,103.5943,103.3785,103.5943,5162.0
2023-08-18 13:30:00,115.24,115.42,115.23,115.37,4783.0,103.5943,103.7561,103.5853,103.7111,4783.0
2023-08-18 13:35:00,115.36,115.42,115.35,115.42,5224.0,103.7021,103.7561,103.6932,103.7561,5224.0
2023-08-18 13:40:00,115.39,115.42,115.28,115.3,4954.0,103.7291,103.7561,103.6302,103.6482,4954.0
2023-08-18 13:45:00,115.34,115.38,115.28,115.28,2960.0,103.6842,103.7201,103.6302,103.6302,2960.0
2023-08-18 13:50:00,115.26,115.33,115.22,115.24,2027.0,103.6123,103.6752,103.5763,103.5943,2027.0
2023-08-18 13:55:00,115.21,115.25,115.18,115.25,1858.0,103.5673,103.6033,103.5403,103.6033,1858.0
2023-08-18 14:00:00,115.33,115.34,115.3,115.3,1402.0,103.6752,103.6842,103.6482,103.6482,1402.0
2023-08-18 14:05:00,115.35,115.37,115.31,115.33,2449.0,103.6932,103.7111,103.6572,103.6752,2449.0
2023-08-18 14:10:00,115.28,115.28,115.21,115.22,2554.0,103.6302,103.6302,103.5673,103.5763,2554.0
2023-08-18 14:15:00,115.26,115.31,115.21,115.22,3576.0,103.6123,103.6572,103.5673,103.5763,3576.0
2023-08-18 14:20:00,115.22,115.22,115.14,115.14,1160.0,103.5763,103.5763,103.5044,103.5044,1160.0
2023-08-18 14:25:00,115.15,115.17,115.04,115.11,3182.0,103.5134,103.5314,103.4145,103.4774,3182.0
2023-08-18 14:30:00,115.11,115.15,115.04,115.11,3319.0,103.4774,103.5134,103.4145,103.4774,3319.0
2023-08-18 14:35:00,115.11,115.31,115.11,115.31,6211.0,103.4774,103.6572,103.4774,103.6572,6211.0
2023-08-18 14:40:00,115.31,115.34,115.25,115.27,7864.0,103.6572,103.6842,103.6033,103.6212,7864.0
2023-08-18 14:45:00,115.27,115.4,115.26,115.39,4872.0,103.6212,103.7381,103.6123,103.7291,4872.0
2023-08-18 14:50:00,115.4,115.4,115.29,115.34,9863.0,103.7381,103.7381,103.6392,103.6842,9863.0
2023-08-18 14:55:00,115.35,115.43,115.26,115.31,4765.0,103.6932,103.7651,103.6123,103.6572,4765.0
2023-08-18 15:00:00,115.23,115.24,115.11,115.24,2718.0,103.5853,103.5943,103.4774,103.5943,2718.0
2023-08-18 15:05:00,115.21,115.46,115.21,115.37,5053.0,103.5673,103.792,103.5673,103.7111,5053.0
2023-08-18 15:10:00,115.36,115.36,115.22,115.29,9699.0,103.7021,103.7021,103.5763,103.6392,9699.0
2023-08-18 15:15:00,115.3,115.35,115.24,115.25,3237.0,103.6482,103.6932,103.5943,103.6033,3237.0
2023-08-18 15:20:00,115.28,115.36,115.26,115.35,5333.0,103.6302,103.7021,103.6123,103.6932,5333.0
2023-08-18 15:25:00,115.36,115.42,115.31,115.42,3035.0,103.7021,103.7561,103.6572,103.7561,3035.0
2023-08-18 15:30:00,115.39,115.39,115.3,115.34,6534.0,103.7291,103.7291,103.6482,103.6842,6534.0
2023-08-18 15:35:00,115.33,115.47,115.32,115.47,5388.0,103.6752,103.801,103.6662,103.801,5388.0
2023-08-18 15:40:00,115.48,115.67,115.47,115.66,7783.0,103.81,103.9808,103.801,103.9718,7783.0
2023-08-18 15:45:00,115.68,115.94,115.68,115.84,16334.0,103.9898,104.2235,103.9898,104.1336,16334.0
2023-08-18 15:50:00,115.84,115.91,115.58,115.6,31454.0,104.1336,104.1966,103.8999,103.9179,31454.0
2023-08-18 15:55:00,115.59,115.67,115.44,115.67,61950.0,103.9089,103.9808,103.7741,103.9808,61950.0
2023-08-21 09:30:00,115.53,116.0,115.47,115.74,26568.0,103.855,104.2775,103.801,104.0437,26568.0
2023-08-21 09:35:00,115.6,115.82,115.05,115.05,8473.0,103.9179,104.1157,103.4235,103.4235,8473.0
2023-08-21 09:40:00,115.13,115.4,114.84,115.34,9537.0,103.4954,103.7381,103.2347,103.6842,9537.0
2023-08-21 09:45:00,115.45,115.49,115.32,115.42,2181.0,103.7831,103.819,103.6662,103.7561,2181.0
2023-08-21 09:50:00,115.44,115.44,115.14,115.29,19702.0,103.7741,103.7741,103.5044,103.6392,19702.0
2023-08-21 09:55:00,115.31,115.46,115.11,115.33,7619.0,103.6572,103.792,103.4774,103.6752,7619.0
2023-08-21 10:00:00,115.36,115.36,114.72,114.83,6979.0,103.7021,103.7021,103.1268,103.2257,6979.0
2023-08-21 10:05:00,114.76,114.91,114.75,114.77,2410.0,103.1628,103.2976,103.1538,103.1718,2410.0
2023-08-21 10:10:00,114.7,114.76,114.46,114.46,2101.0,103.1088,103.1628,102.8931,102.8931,2101.0
2023-08-21 10:15:00,114.5,114.5,114.3,114.35,2059.0,102.9291,102.9291,102.7493,102.7942,2059.0
2023-08-21 10:20:00,114.39,114.42,114.2,114.25,3673.0,102.8302,102.8571,102.6594,102.7043,3673.0
2023-08-21 10:25:00,114.18,114.2,113.96,113.99,5766.0,102.6414,102.6594,102.4436,102.4706,5766.0
2023-08-21 10:30:00,114.01,114.09,113.87,114.0,3562.0,102.4886,102.5605,102.3627,102.4796,3562.0
2023-08-21 10:35:00,113.97,114.11,113.97,114.0,2234.0,102.4526,102.5785,102.4526,102.4796,2234.0
2023-08-21 10:40:00,113.95,114.1,113.95,114.06,1256.0,102.4346,102.5695,102.4346,102.5335,1256.0
2023-08-21 10:45:00,114.05,114.05,113.86,114.0,9289.0,102.5245,102.5245,102.3537,102.4796,9289.0
2023-08-21 10:50:00,113.98,113.98,113.83,113.85,4413.0,102.4616,102.4616,102.3268,102.3447,4413.0
2023-08-21 10:55:00,113.89,114.06,113.89,114.06,3721.0,102.3807,102.5335,102.3807,102.5335,3721.0
2023-08-21 11:00:00,114.04,114.08,113.69,113.69,3958.0,102.5155,102.5515,102.2009,102.2009,3958.0
2023-08-21 11:05:00,113.7,113.83,113.65,113.73,9018.0,102.2099,102.3268,102.165,102.2369,9018.0
2023-08-21 11:10:00,113.74,113.81,113.46,113.46,5452.0,102.2459,102.3088,101.9942,101.9942,5452.0
2023-08-21 11:15:00,113.44,113.48,113.25,113.32,6046.0,101.9762,102.0121,101.8054,101.8683,6046.0
2023-08-21 11:20:00,113.34,113.38,113.24,113.24,4511.0,101.8863,101.9222,101.7964,101.7964,4511.0
2023-08-21 11:25:00,113.2,113.24,113.0,113.07,7322.0,101.7604,101.7964,101.5806,101.6436,7322.0
2023-08-21 11:30:00,113.07,113.15,112.96,112.96,4737.0,101.6436,101.7155,101.5447,101.5447,4737.0
2023-08-21 11:35:00,112.96,113.02,112.9,112.94,7018.0,101.5447,101.5986,101.4907,101.5267,7018.0
2023-08-21 11:40:00,112.92,113.07,112.86,112.96,17828.0,101.5087,101.6436,101.4548,101.5447,17828.0
2023-08-21 11:45:00,112.96,112.97,112.81,112.82,2461.0,101.5447,101.5537,101.4098,101.4188,2461.0
2023-08-21 11:50:00,112.82,112.95,112.82,112.91,3863.0,101.4188,101.5357,101.4188,101.4997,3863.0
2023-08-21 11:55:00,112.9,113.02,112.89,112.96,4425.0,101.4907,101.5986,101.4818,101.5447,4425.0
2023-08-21 12:00:00,112.95,113.05,112.89,113.04,7369.0,101.5357,101.6256,101.4818,101.6166,7369.0
2023-08-21 12:05:00,112.99,113.19,112.99,113.19,2198.0,101.5717,101.7514,101.5717,101.7514,2198.0
2023-08-21 12:10:00,113.18,113.21,113.11,113.21,3708.0,101.7425,101.7694,101.6795,101.7694,3708.0
2023-08-21 12:15:00,113.24,113.44,113.22,113.31,4506.0,101.7964,101.9762,101.7784,101.8593,4506.0
2023-08-21 12:20:00,113.29,113.43,113.25,113.43,1516.0,101.8413,101.9672,101.8054,101.9672,1516.0
2023-08-21 12:25:00,113.42,113.43,113.41,113.43,2701.0,101.9582,101.9672,101.9492,101.9672,2701.0
2023-08-21 12:30:00,113.41,113.44,113.3,113.44,3328.0,101.9492,101.9762,101.8503,101.9762,3328.0
2023-08-21 12:35:00,113.44,113.44,113.34,113.38,1160.0,101.9762,101.9762,101.8863,101.9222,1160.0
2023-08-21 12:40:00,113.36,113.47,113.35,113.47,1903.0,101.9043,102.0031,101.8953,102.0031,1903.0
2023-08-21 12:45:00,113.48,113.5,113.43,113.49,4473.0,102.0121,102.0301,101.9672,102.0211,4473.0
2023-08-21 12:50:00,113.52,113.55,113.44,113.48,2233.0,102.0481,102.0751,101.9762,102.0121,2233.0
2023-08-21 12:55:00,113.44,113.62,113.44,113.62,2486.0,101.9762,102.138,101.9762,102.138,2486.0
2023-08-21 13:00:00,113.62,113.65,113.41,113.44,2772.0,102.138,102.165,101.9492,101.9762,2772.0
2023-08-21 13:05:00,113.4,113.53,113.4,113.5,2869.0,101.9402,102.0571,101.9402,102.0301,2869.0
2023-08-21 13:10:00,113.44,113.48,113.41,113.48,2745.0,101.9762,102.0121,101.9492,102.0121,2745.0
2023-08-21 13:15:00,113.49,113.52,113.43,113.48,6539.0,102.0211,102.0481,101.9672,102.0121,6539.0
2023-08-21 13:20:00,113.51,113.53,113.45,113.47,4031.0,102.0391,102.0571,101.9852,102.0031,4031.0
2023-08-21 13:25:00,113.5,113.54,113.48,113.49,8220.0,102.0301,102.0661,102.0121,102.0211,8220.0
2023-08-21 13:30:00,113.52,113.62,113.48,113.6,7121.0,102.0481,102.138,102.0121,102.12,7121.0
2023-08-21 13:35:00,113.6,113.63,113.57,113.6,4198.0,102.12,102.147,102.093,102.12,4198.0
2023-08-21 13:40:00,113.58,113.66,113.54,113.62,5733.0,102.102,102.1739,102.0661,102.138,5733.0
2023-08-21 13:45:00,113.63,113.63,113.55,113.61,2785.0,102.147,102.147,102.0751,102.129,2785.0
2023-08-21 13:50:00,113.59,113.62,113.5,113.51,6556.0,102.111,102.138,102.0301,102.0391,6556.0
2023-08-21 13:55:00,113.51,113.52,113.49,113.51,2521.0,102.0391,102.0481,102.0211,102.0391,2521.0
2023-08-21 14:00:00,113.48,113.51,113.38,113.43,2924.0,102.0121,102.0391,101.9222,101.9672,2924.0
2023-08-21 14:05:00,113.45,113.45,113.38,113.38,900.0,101.9852,101.9852,101.9222,101.9222,900.0
2023-08-21 14:10:00,113.37,113.41,113.36,113.4,4096.0,101.9133,101.9492,101.9043,101.9402,4096.0
2023-08-21 14:15:00,113.37,113.37,113.26,113.28,3573.0,101.9133,101.9133,101.8144,101.8323,3573.0
2023-08-21 14:20:00,113.26,113.32,113.18,113.19,3088.0,101.8144,101.8683,101.7425,101.7514,3088.0
2023-08-21 14:25:00,113.19,113.29,113.15,113.28,2646.0,101.7514,101.8413,101.7155,101.8323,2646.0
2023-08-21 14:30:00,113.26,113.26,113.12,113.17,5450.0,101.8144,101.8144,101.6885,101.7335,5450.0
2023-08-21 14:35:00,113.14,113.28,113.14,113.28,3166.0,101.7065,101.8323,101.7065,101.8323,3166.0
2023-08-21 14:40:00,113.29,113.38,113.27,113.37,5088.0,101.8413,101.9222,101.8234,101.9133,5088.0
2023-08-21 14:45:00,113.36,113.49,113.35,113.36,5353.0,101.9043,102.0211,101.8953,101.9043,5353.0
2023-08-21 14:50:00,113.36,113.37,113.25,113.37,5203.0,101.9043,101.9133,101.8054,101.9133,5203.0
2023-08-21 14:55:00,113.34,113.34,113.22,113.29,7718.0,101.8863,101.8863,101.7784,101.8413,7718.0
2023-08-21 15:00:00,113.31,113.53,113.31,113.51,13689.0,101.8593,102.0571,101.8593,102.0391,13689.0
2023-08-21 15:05:00,113.52,113.56,113.5,113.5,11790.0,102.0481,102.0841,102.0301,102.0301,11790.0
2023-08-21 15:10:00,113.5,113.59,113.47,113.51,21749.0,102.0301,102.111,102.0031,102.0391,21749.0
2023-08-21 15:15:00,113.51,113.6,113.43,113.46,7743.0,102.0391,102.12,101.9672,101.9942,7743.0
2023-08-21 15:20:00,113.44,113.5,113.39,113.42,6368.0,101.9762,102.0301,101.9312,101.9582,6368.0
2023-08-21 15:25:00,113.42,113.52,113.4,113.43,3532.0,101.9582,102.0481,101.9402,101.9672,3532.0
2023-08-21 15:30:00,113.43,113.56,113.37,113.56,11344.0,101.9672,102.0841,101.9133,102.0841,11344.0
2023-08-21 15:35:00,113.56,113.58,113.43,113.46,9979.0,102.0841,102.102,101.9672,101.9942,9979.0
2023-08-21 15:40:00,113.46,113.5,113.28,113.29,18252.0,101.9942,102.0301,101.8323,101.8413,18252.0
2023-08-21 15:45:00,113.3,113.34,113.11,113.13,24402.0,101.8503,101.8863,101.6795,101.6975,24402.0
2023-08-21 15:50:00,113.12,113.14,112.93,112.94,53361.0,101.6885,101.7065,101.5177,101.5267,53361.0
2023-08-21 15:55:00,112.95,112.98,112.6,112.76,151623.0,101.5357,101.5627,101.2211,101.3649,151623.0
2023-08-22 09:30:00,113.54,113.54,113.0,113.08,33188.0,102.0661,102.0661,101.5806,101.6526,33188.0
2023-08-22 09:35:00,113.09,113.35,112.82,112.82,9174.0,101.6615,101.8953,101.4188,101.4188,9174.0
2023-08-22 09:40:00,112.8,112.95,112.55,112.88,19172.0,101.4009,101.5357,101.1761,101.4728,19172.0
2023-08-22 09:45:00,112.92,113.28,112.8,113.14,7616.0,101.5087,101.8323,101.4009,101.7065,7616.0
2023-08-22 09:50:00,113.09,113.22,112.9,112.94,8584.0,101.6615,101.7784,101.4907,101.5267,8584.0
2023-08-22 09:55:00,112.98,113.18,112.87,113.16,5955.0,101.5627,101.7425,101.4638,101.7245,5955.0
2023-08-22 10:00:00,113.13,113.23,112.92,112.92,5701.0,101.6975,101.7874,101.5087,101.5087,5701.0
2023-08-22 10:05:00,112.95,112.96,112.65,112.7,3605.0,101.5357,101.5447,101.266,101.311,3605.0
2023-08-22 10:10:00,112.63,112.64,112.5,112.63,4476.0,101.248,101.257,101.1312,101.248,4476.0
2023-08-22 10:15:00,112.67,112.67,112.53,112.62,10061.0,101.284,101.284,101.1581,101.239,10061.0
2023-08-22 10:20:00,112.64,112.68,112.29,112.36,16817.0,101.257,101.293,100.9424,101.0053,16817.0
2023-08-22 10:25:00,112.44,112.74,112.44,112.73,5966.0,101.0772,101.3469,101.0772,101.3379,5966.0
2023-08-22 10:30:00,112.71,112.71,112.4,112.4,11519.0,101.3199,101.3199,101.0413,101.0413,11519.0
2023-08-22 10:35:00,112.44,112.5,112.38,112.38,5277.0,101.0772,101.1312,101.0233,101.0233,5277.0
2023-08-22 10:40:00,112.39,112.39,112.15,112.15,9605.0,101.0323,101.0323,100.8165,100.8165,9605.0
2023-08-22 10:45:00,112.12,112.31,112.07,112.28,8275.0,100.7896,100.9604,100.7446,100.9334,8275.0
2023-08-22 10:50:00,112.27,112.45,112.19,112.42,8546.0,100.9244,101.0862,100.8525,101.0593,8546.0
2023-08-22 10:55:00,112.45,112.5,112.23,112.23,20495.0,101.0862,101.1312,100.8885,100.8885,20495.0
2023-08-22 11:00:00,112.26,112.32,112.05,112.05,8034.0,100.9154,100.9694,100.7266,100.7266,8034.0
2023-08-22 11:05:00,112.02,112.05,111.91,111.96,12160.0,100.6997,100.7266,100.6008,100.6457,12160.0
2023-08-22 11:10:00,111.93,112.09,111.9,112.03,6198.0,100.6188,100.7626,100.5918,100.7087,6198.0
2023-08-22 11:15:00,111.98,112.04,111.91,111.91,10214.0,100.6637,100.7177,100.6008,100.6008,10214.0
2023-08-22 11:20:00,111.91,111.92,111.66,111.76,17471.0,100.6008,100.6098,100.3761,100.466,17471.0
2023-08-22 11:25:00,111.82,112.05,111.79,111.82,9720.0,100.5199,100.7266,100.4929,100.5199,9720.0
2023-08-22 11:30:00,111.84,111.88,111.77,111.8,11544.0,100.5379,100.5738,100.4749,100.5019,11544.0
2023-08-22 11:35:00,111.76,111.79,111.61,111.62,12773.0,100.466,100.4929,100.3311,100.3401,12773.0
2023-08-22 11:40:00,111.64,111.75,111.57,111.57,15879.0,100.3581,100.457,100.2952,100.2952,15879.0
2023-08-22 11:45:00,111.57,111.6,111.41,111.57,16824.0,100.2952,100.3221,100.1513,100.2952,16824.0
2023-08-22 11:50:00,111.6,111.66,111.49,111.5,9288.0,100.3221,100.3761,100.2232,100.2322,9288.0
2023-08-22 11:55:00,111.49,111.61,111.47,111.48,13693.0,100.2232,100.3311,100.2053,100.2142,13693.0
2023-08-22 12:00:00,111.47,111.51,111.36,111.44,11919.0,100.2053,100.2412,100.1064,100.1783,11919.0
2023-08-22 12:05:00,111.47,111.5,111.33,111.33,10613.0,100.2053,100.2322,100.0794,100.0794,10613.0
2023-08-22 12:10:00,111.37,111.42,111.17,111.17,9228.0,100.1154,100.1603,99.9356,99.9356,9228.0
2023-08-22 12:15:00,111.18,111.27,111.16,111.22,14332.0,99.9446,100.0255,99.9266,99.9805,14332.0
2023-08-22 12:20:00,111.27,111.28,111.18,111.25,4981.0,100.0255,100.0345,99.9446,100.0075,4981.0
2023-08-22 12:25:00,111.28,111.37,111.26,111.35,7099.0,100.0345,100.1154,100.0165,100.0974,7099.0
2023-08-22 12:30:00,111.37,111.45,111.28,111.28,8243.0,100.1154,100.1873,100.0345,100.0345,8243.0
2023-08-22 12:35:00,111.28,111.35,111.17,111.33,16026.0,100.0345,100.0974,99.9356,100.0794,16026.0
2023-08-22 12:40:00,111.35,111.47,111.21,111.4,32091.0,100.0974,100.2053,99.9715,100.1423,32091.0
2023-08-22 12:45:00,111.39,111.71,111.38,111.61,5739.0,100.1333,100.421,100.1244,100.3311,5739.0
2023-08-22 12:50:00,111.59,111.84,111.59,111.64,8051.0,100.3131,100.5379,100.3131,100.3581,8051.0
2023-08-22 12:55:00,111.6,111.75,111.58,111.61,2742.0,100.3221,100.457,100.3041,100.3311,2742.0
2023-08-22 13:00:00,111.61,111.64,111.49,111.64,4237.0,100.3311,100.3581,100.2232,100.3581,4237.0
2023-08-22 13:05:00,111.69,111.71,111.51,111.59,10397.0,100.403,100.421,100.2412,100.3131,10397.0
2023-08-22 13:10:00,111.57,111.57,111.44,111.48,9590.0,100.2952,100.2952,100.1783,100.2142,9590.0
2023-08-22 13:15:00,111.44,111.55,111.36,111.47,3879.0,100.1783,100.2772,100.1064,100.2053,3879.0
2023-08-22 13:20:00,111.5,111.59,111.5,111.59,5634.0,100.2322,100.3131,100.2322,100.3131,5634.0
2023-08-22 13:25:00,111.59,111.59,111.55,111.55,2121.0,100.3131,100.3131,100.2772,100.2772,2121.0
2023-08-22 13:30:00,111.57,111.57,111.44,111.44,5939.0,100.2952,100.2952,100.1783,100.1783,5939.0
2023-08-22 13:35:00,111.5,111.58,111.49,111.52,9112.0,100.2322,100.3041,100.2232,100.2502,9112.0
2023-08-22 13:40:00,111.44,111.5,111.38,111.38,2383.0,100.1783,100.2322,100.1244,100.1244,2383.0
2023-08-22 13:45:00,111.4,111.43,111.33,111.4,3125.0,100.1423,100.1693,100.0794,100.1423,3125.0
2023-08-22 13:50:00,111.34,111.37,111.31,111.33,709.0,100.0884,100.1154,100.0614,100.0794,709.0
2023-08-22 13:55:00,111.33,111.33,111.23,111.26,2689.0,100.0794,100.0794,99.9895,100.0165,2689.0
2023-08-22 14:00:00,111.22,111.45,111.18,111.43,6644.0,99.9805,100.1873,99.9446,100.1693,6644.0
2023-08-22 14:05:00,111.46,111.51,111.46,111.51,1200.0,100.1963,100.2412,100.1963,100.2412,1200.0
2023-08-22 14:10:00,111.46,111.46,111.37,111.39,3113.0,100.1963,100.1963,100.1154,100.1333,3113.0
2023-08-22 14:15:00,111.42,111.48,111.31,111.34,2712.0,100.1603,100.2142,100.0614,100.0884,2712.0
2023-08-22 14:20:00,111.36,111.42,111.33,111.4,2778.0,100.1064,100.1603,100.0794,100.1423,2778.0
2023-08-22 14:25:00,111.39,111.45,111.38,111.43,2503.0,100.1333,100.1873,100.1244,100.1693,2503.0
2023-08-22 14:30:00,111.46,111.54,111.44,111.53,4681.0,100.1963,100.2682,100.1783,100.2592,4681.0
2023-08-22 14:35:00,111.53,111.54,111.44,111.51,3951.0,100.2592,100.2682,100.1783,100.2412,3951.0
2023-08-22 14:40:00,111.48,111.48,111.32,111.35,6678.0,100.2142,100.2142,100.0704,100.0974,6678.0
2023-08-22 14:45:00,111.36,111.46,111.25,111.29,8443.0,100.1064,100.1963,100.0075,100.0434,8443.0
2023-08-22 14:50:00,111.27,111.3,111.27,111.29,1300.0,100.0255,100.0524,100.0255,100.0434,1300.0
2023-08-22 14:55:00,111.29,111.36,111.28,111.33,2517.0,100.0434,100.1064,100.0345,100.0794,2517.0
2023-08-22 15:00:00,111.33,111.39,111.27,111.39,9533.0,100.0794,100.1333,100.0255,100.1333,9533.0
2023-08-22 15:05:00,111.39,111.55,111.38,111.55,4157.0,100.1333,100.2772,100.1244,100.2772,4157.0
2023-08-22 15:10:00,111.56,111.61,111.51,111.6,7888.0,100.2862,100.3311,100.2412,100.3221,7888.0
2023-08-22 15:15:00,111.58,111.64,111.58,111.61,3605.0,100.3041,100.3581,100.3041,100.3311,3605.0
2023-08-22 15:20:00,111.57,111.58,111.4,111.46,7066.0,100.2952,100.3041,100.1423,100.1963,7066.0
2023-08-22 15:25:00,111.46,111.55,111.39,111.45,4619.0,100.1963,100.2772,100.1333,100.1873,4619.0
2023-08-22 15:30:00,111.49,111.5,111.22,111.25,8366.0,100.2232,100.2322,99.9805,100.0075,8366.0
2023-08-22 15:35:00,111.25,111.29,111.13,111.15,10522.0,100.0075,100.0434,99.8996,99.9176,10522.0
2023-08-22 15:40:00,111.16,111.18,111.03,111.03,13210.0,99.9266,99.9446,99.8097,99.8097,13210.0
2023-08-22 15:45:00,111.03,111.08,110.88,110.89,26797.0,99.8097,99.8547,99.6749,99.6839,26797.0
2023-08-22 15:50:00,110.91,111.02,110.84,110.91,66681.0,99.7019,99.8007,99.6389,99.7019,66681.0
2023-08-22 15:55:00,110.9,111.04,110.82,110.93,153957.0,99.6929,99.8187,99.6209,99.7198,153957.0
2023-08-23 09:30:00,111.17,111.23,110.56,110.76,22440.0,99.9356,99.9895,99.3872,99.567,22440.0
2023-08-23 09:35:00,110.72,111.1,110.69,110.78,6143.0,99.5311,99.8726,99.5041,99.585,6143.0
2023-08-23 09:40:00,110.78,111.27,110.78,111.27,6283.0,99.585,100.0255,99.585,100.0255,6283.0
2023-08-23 09:45:00,111.35,111.37,111.15,111.2,12509.0,100.0974,100.1154,99.9176,99.9625,12509.0
2023-08-23 09:50:00,111.22,111.22,110.89,111.11,7745.0,99.9805,99.9805,99.6839,99.8816,7745.0
2023-08-23 09:55:00,111.06,111.29,110.88,111.24,10186.0,99.8367,100.0434,99.6749,99.9985,10186.0
2023-08-23 10:00:00,111.38,111.76,111.26,111.76,12213.0,100.1244,100.466,100.0165,100.466,12213.0
2023-08-23 10:05:00,111.8,112.03,111.73,111.9,15954.0,100.5019,100.7087,100.439,100.5918,15954.0
2023-08-23 10:10:00,111.91,111.93,111.79,111.84,10716.0,100.6008,100.6188,100.4929,100.5379,10716.0
2023-08-23 10:15:00,111.85,111.93,111.7,111.76,8527.0,100.5469,100.6188,100.412,100.466,8527.0
2023-08-23 10:20:00,111.78,111.94,111.65,111.88,14700.0,100.4839,100.6278,100.3671,100.5738,14700.0
2023-08-23 10:25:00,111.9,111.91,111.63,111.67,7153.0,100.5918,100.6008,100.3491,100.385,7153.0
2023-08-23 10:30:00,111.7,111.73,111.58,111.62,7117.0,100.412,100.439,100.3041,100.3401,7117.0
2023-08-23 10:35:00,111.59,111.6,111.45,111.51,5243.0,100.3131,100.3221,100.1873,100.2412,5243.0
2023-08-23 10:40:00,111.51,111.58,111.48,111.53,10646.0,100.2412,100.3041,100.2142,100.2592,10646.0
2023-08-23 10:45:00,111.53,111.75,111.53,111.75,14127.0,100.2592,100.457,100.2592,100.457,14127.0
2023-08-23 10:50:00,111.71,111.72,111.51,111.53,6483.0,100.421,100.43,100.2412,100.2592,6483.0
2023-08-23 10:55:00,111.5,111.75,111.5,111.75,5557.0,100.2322,100.457,100.2322,100.457,5557.0
2023-08-23 11:00:00,111.73,111.74,111.39,111.44,10292.0,100.439,100.448,100.1333,100.1783,10292.0
2023-08-23 11:05:00,111.48,111.57,111.4,111.56,6856.0,100.2142,100.2952,100.1423,100.2862,6856.0
2023-08-23 11:10:00,111.59,111.69,111.59,111.64,6596.0,100.3131,100.403,100.3131,100.3581,6596.0
2023-08-23 11:15:00,111.65,111.7,111.58,111.65,3752.0,100.3671,100.412,100.3041,100.3671,3752.0
2023-08-23 11:20:00,111.67,111.67,111.58,111.58,2200.0,100.385,100.385,100.3041,100.3041,2200.0
2023-08-23 11:25:00,111.58,111.69,111.57,111.6,6451.0,100.3041,100.403,100.2952,100.3221,6451.0
2023-08-23 11:30:00,111.59,111.8,111.58,111.65,28075.0,100.3131,100.5019,100.3041,100.3671,28075.0
2023-08-23 11:35:00,111.6,111.75,111.5,111.6,118987.0,100.3221,100.457,100.2322,100.3221,118987.0
2023-08-23 11:40:00,111.56,111.83,111.56,111.73,16942.0,100.2862,100.5289,100.2862,100.439,16942.0
2023-08-23 11:45:00,111.77,111.83,111.59,111.72,97837.0,100.4749,100.5289,100.3131,100.43,97837.0
2023-08-23 11:50:00,111.62,111.75,111.53,111.68,11458.0,100.3401,100.457,100.2592,100.394,11458.0
2023-08-23 11:55:00,111.68,111.77,111.61,111.74,3721.0,100.394,100.4749,100.3311,100.448,3721.0
2023-08-23 12:00:00,111.75,111.78,111.67,111.7,13576.0,100.457,100.4839,100.385,100.412,13576.0
2023-08-23 12:05:00,111.66,111.72,111.59,111.59,5559.0,100.3761,100.43,100.3131,100.3131,5559.0
2023-08-23 12:10:00,111.55,111.68,111.55,111.65,7838.0,100.2772,100.394,100.2772,100.3671,7838.0
2023-08-23 12:15:00,111.69,111.71,111.64,111.66,6300.0,100.403,100.421,100.3581,100.3761,6300.0
2023-08-23 12:20:00,111.62,111.69,111.58,111.58,5576.0,100.3401,100.403,100.3041,100.3041,5576.0
2023-08-23 12:25:00,111.58,111.67,111.56,111.65,4448.0,100.3041,100.385,100.2862,100.3671,4448.0
2023-08-23 12:30:00,111.65,111.82,111.65,111.65,10273.0,100.3671,100.5199,100.3671,100.3671,10273.0
2023-08-23 12:35:00,111.65,111.72,111.64,111.67,4075.0,100.3671,100.43,100.3581,100.385,4075.0
2023-08-23 12:40:00,111.71,111.8,111.66,111.66,12314.0,100.421,100.5019,100.3761,100.3761,12314.0
2023-08-23 12:45:00,111.62,111.73,111.62,111.73,4496.0,100.3401,100.439,100.3401,100.439,4496.0
2023-08-23 12:50:00,111.74,111.85,111.7,111.7,7048.0,100.448,100.5469,100.412,100.412,7048.0
2023-08-23 12:55:00,111.7,111.82,111.66,111.75,6470.0,100.412,100.5199,100.3761,100.457,6470.0
2023-08-23 13:00:00,111.83,111.94,111.83,111.91,3634.0,100.5289,100.6278,100.5289,100.6008,3634.0
2023-08-23 13:05:00,111.94,112.09,111.93,112.08,7192.0,100.6278,100.7626,100.6188,100.7536,7192.0
2023-08-23 13:10:00,112.13,112.13,111.99,112.0,2117.0,100.7986,100.7986,100.6727,100.6817,2117.0
2023-08-23 13:15:00,112.02,112.06,112.01,112.06,1500.0,100.6997,100.7356,100.6907,100.7356,1500.0
2023-08-23 13:20:00,112.06,112.25,112.06,112.25,8306.0,100.7356,100.9064,100.7356,100.9064,8306.0
2023-08-23 13:25:00,112.25,112.34,112.18,112.3,14901.0,100.9064,100.9873,100.8435,100.9514,14901.0
2023-08-23 13:30:00,112.33,112.36,112.19,112.29,15785.0,100.9784,101.0053,100.8525,100.9424,15785.0
2023-08-23 13:35:00,112.31,112.36,112.25,112.28,9027.0,100.9604,101.0053,100.9064,100.9334,9027.0
2023-08-23 13:40:00,112.32,112.32,112.26,112.28,9353.0,100.9694,100.9694,100.9154,100.9334,9353.0
2023-08-23 13:45:00,112.3,112.37,112.3,112.34,6964.0,100.9514,101.0143,100.9514,100.9873,6964.0
2023-08-23 13:50:00,112.32,112.35,112.28,112.34,5306.0,100.9694,100.9963,100.9334,100.9873,5306.0
2023-08-23 13:55:00,112.32,112.32,112.22,112.23,5077.0,100.9694,100.9694,100.8795,100.8885,5077.0
2023-08-23 14:00:00,112.22,112.23,112.16,112.21,3755.0,100.8795,100.8885,100.8255,100.8705,3755.0
2023-08-23 14:05:00,112.19,112.24,112.17,112.21,7422.0,100.8525,100.8974,100.8345,100.8705,7422.0
2023-08-23 14:10:00,112.27,112.34,112.18,112.27,19704.0,100.9244,100.9873,100.8435,100.9244,19704.0
2023-08-23 14:15:00,112.23,112.23,112.0,112.01,6393.0,100.8885,100.8885,100.6817,100.6907,6393.0
2023-08-23 14:20:00,112.01,112.08,111.96,111.97,9239.0,100.6907,100.7536,100.6457,100.6547,9239.0
2023-08-23 14:25:00,112.0,112.02,111.88,111.94,15519.0,100.6817,100.6997,100.5738,100.6278,15519.0
2023-08-23 14:30:00,111.93,112.14,111.93,112.11,12279.0,100.6188,100.8076,100.6188,100.7806,12279.0
2023-08-23 14:35:00,112.12,112.15,112.03,112.03,3177.0,100.7896,100.8165,100.7087,100.7087,3177.0
2023-08-23 14:40:00,112.02,112.03,111.94,111.97,21634.0,100.6997,100.7087,100.6278,100.6547,21634.0
2023-08-23 14:45:00,111.98,112.0,111.94,111.96,10243.0,100.6637,100.6817,100.6278,100.6457,10243.0
2023-08-23 14:50:00,111.94,111.98,111.89,111.92,10566.0,100.6278,100.6637,100.5828,100.6098,10566.0
2023-08-23 14:55:00,111.94,111.94,111.84,111.9,14184.0,100.6278,100.6278,100.5379,100.5918,14184.0
2023-08-23 15:00:00,111.91,111.96,111.83,111.96,6797.0,100.6008,100.6457,100.5289,100.6457,6797.0
2023-08-23 15:05:00,111.98,112.02,111.92,111.94,7911.0,100.6637,100.6997,100.6098,100.6278,7911.0
2023-08-23 15:10:00,111.97,111.98,111.9,111.9,11253.0,100.6547,100.6637,100.5918,100.5918,11253.0
2023-08-23 15:15:00,111.93,111.97,111.8,111.97,15298.0,100.6188,100.6547,100.5019,100.6547,15298.0
2023-08-23 15:20:00,111.97,111.97,111.82,111.89,5297.0,100.6547,100.6547,100.5199,100.5828,5297.0
2023-08-23 15:25:00,111.89,111.96,111.85,111.93,12928.0,100.5828,100.6457,100.5469,100.6188,12928.0
2023-08-23 15:30:00,111.93,111.94,111.71,111.73,13759.0,100.6188,100.6278,100.421,100.439,13759.0
2023-08-23 15:35:00,111.73,111.83,111.68,111.82,16895.0,100.439,100.5289,100.394,100.5199,16895.0
2023-08-23 15:40:00,111.85,111.86,111.74,111.79,21667.0,100.5469,100.5558,100.448,100.4929,21667.0
2023-08-23 15:45:00,111.78,111.87,111.64,111.64,38074.0,100.4839,100.5648,100.3581,100.3581,38074.0
2023-08-23 15:50:00,111.65,111.65,111.47,111.54,63013.0,100.3671,100.3671,100.2053,100.2682,63013.0
2023-08-23 15:55:00,111.54,111.66,111.4,111.65,149270.0,100.2682,100.3761,100.1423,100.3671,149270.0
2023-08-24 09:30:00,111.62,111.62,111.16,111.27,28731.0,100.3401,100.3401,99.9266,100.0255,28731.0
2023-08-24 09:35:00,111.15,111.71,111.15,111.36,26790.0,99.9176,100.421,99.9176,100.1064,26790.0
2023-08-24 09:40:00,111.22,111.46,111.05,111.26,15705.0,99.9805,100.1963,99.8277,100.0165,15705.0
2023-08-24 09:45:00,111.35,111.71,111.28,111.7,12487.0,100.0974,100.421,100.0345,100.412,12487.0
2023-08-24 09:50:00,111.7,112.01,111.63,111.88,8725.0,100.412,100.6907,100.3491,100.5738,8725.0
2023-08-24 09:55:00,111.88,112.22,111.88,112.14,12676.0,100.5738,100.8795,100.5738,100.8076,12676.0
2023-08-24 10:00:00,112.12,112.4,112.11,112.29,13927.0,100.7896,101.0413,100.7806,100.9424,13927.0
2023-08-24 10:05:00,112.32,112.43,112.08,112.23,13349.0,100.9694,101.0682,100.7536,100.8885,13349.0
2023-08-24 10:10:00,112.27,112.41,112.16,112.36,12901.0,100.9244,101.0503,100.8255,101.0053,12901.0
2023-08-24 10:15:00,112.32,112.42,112.11,112.35,22566.0,100.9694,101.0593,100.7806,100.9963,22566.0
2023-08-24 10:20:00,112.49,112.53,112.12,112.12,8437.0,101.1222,101.1581,100.7896,100.7896,8437.0
2023-08-24 10:25:00,112.14,112.27,112.05,112.05,9087.0,100.8076,100.9244,100.7266,100.7266,9087.0
2023-08-24 10:30:00,112.03,112.06,111.78,112.06,19263.0,100.7087,100.7356,100.4839,100.7356,19263.0
2023-08-24 10:35:00,112.01,112.29,111.95,112.23,6783.0,100.6907,100.9424,100.6368,100.8885,6783.0
2023-08-24 10:40:00,112.2,112.21,111.81,111.81,9487.0,100.8615,100.8705,100.5109,100.5109,9487.0
2023-08-24 10:45:00,111.81,111.93,111.77,111.88,12564.0,100.5109,100.6188,100.4749,100.5738,12564.0
2023-08-24 10:50:00,111.88,112.11,111.83,112.05,7669.0,100.5738,100.7806,100.5289,100.7266,7669.0
2023-08-24 10:55:00,112.02,112.05,111.82,111.87,34370.0,100.6997,100.7266,100.5199,100.5648,34370.0
2023-08-24 11:00:00,111.88,112.02,111.77,111.83,16348.0,100.5738,100.6997,100.4749,100.5289,16348.0
2023-08-24 11:05:00,111.83,111.92,111.79,111.86,7345.0,100.5289,100.6098,100.4929,100.5558,7345.0
2023-08-24 11:10:00,111.82,111.86,111.6,111.62,9514.0,100.5199,100.5558,100.3221,100.3401,9514.0
2023-08-24 11:15:00,111.57,111.67,111.53,111.56,4832.0,100.2952,100.385,100.2592,100.2862,4832.0
2023-08-24 11:20:00,111.59,111.78,111.55,111.65,12996.0,100.3131,100.4839,100.2772,100.3671,12996.0
2023-08-24 11:25:00,111.68,111.69,111.55,111.69,7513.0,100.394,100.403,100.2772,100.403,7513.0
2023-08-24 11:30:00,111.68,111.68,111.47,111.5,6413.0,100.394,100.394,100.2053,100.2322,6413.0
2023-08-24 11:35:00,111.45,111.55,111.35,111.5,9231.0,100.1873,100.2772,100.0974,100.2322,9231.0
2023-08-24 11:40:00,111.51,111.59,111.3,111.33,11101.0,100.2412,100.3131,100.0524,100.0794,11101.0
2023-08-24 11:45:00,111.29,111.31,111.16,111.23,15247.0,100.0434,100.0614,99.9266,99.9895,15247.0
2023-08-24 11:50:00,111.24,111.37,111.24,111.3,6160.0,99.9985,100.1154,99.9985,100.0524,6160.0
2023-08-24 11:55:00,111.29,111.29,111.09,111.14,7444.0,100.0434,100.0434,99.8637,99.9086,7444.0
2023-08-24 12:00:00,111.16,111.3,111.1,111.28,2259.0,99.9266,100.0524,99.8726,100.0345,2259.0
2023-08-24 12:05:00,111.31,111.4,111.29,111.38,16686.0,100.0614,100.1423,100.0434,100.1244,16686.0
2023-08-24 12:10:00,111.38,111.38,111.28,111.3,3406.0,100.1244,100.1244,100.0345,100.0524,3406.0
2023-08-24 12:15:00,111.35,111.54,111.29,111.33,7477.0,100.0974,100.2682,100.0434,100.0794,7477.0
2023-08-24 12:20:00,111.3,111.31,111.19,111.26,8188.0,100.0524,100.0614,99.9536,100.0165,8188.0
2023-08-24 12:25:00,111.29,111.32,111.19,111.2,10401.0,100.0434,100.0704,99.9536,99.9625,10401.0
2023-08-24 12:30:00,111.2,111.22,111.14,111.16,5237.0,99.9625,99.9805,99.9086,99.9266,5237.0
2023-08-24 12:35:00,111.16,111.17,111.0,111.0,3163.0,99.9266,99.9356,99.7828,99.7828,3163.0
2023-08-24 12:40:00,111.0,111.15,111.0,111.08,4123.0,99.7828,99.9176,99.7828,99.8547,4123.0
2023-08-24 12:45:00,111.07,111.1,111.01,111.1,4184.0,99.8457,99.8726,99.7917,99.8726,4184.0
2023-08-24 12:50:00,111.13,111.17,111.04,111.04,1497.0,99.8996,99.9356,99.8187,99.8187,1497.0
2023-08-24 12:55:00,111.03,111.06,110.95,111.06,3510.0,99.8097,99.8367,99.7378,99.8367,3510.0
2023-08-24 13:00:00,111.03,111.07,110.92,110.92,2847.0,99.8097,99.8457,99.7108,99.7108,2847.0
2023-08-24 13:05:00,110.94,111.0,110.9,111.0,2262.0,99.7288,99.7828,99.6929,99.7828,2262.0
2023-08-24 13:10:00,111.0,111.02,110.9,110.93,2467.0,99.7828,99.8007,99.6929,99.7198,2467.0
2023-08-24 13:15:00,110.95,111.05,110.84,110.89,7527.0,99.7378,99.8277,99.6389,99.6839,7527.0
2023-08-24 13:20:00,110.89,110.93,110.86,110.87,4451.0,99.6839,99.7198,99.6569,99.6659,4451.0
2023-08-24 13:25:00,110.86,110.88,110.75,110.79,6468.0,99.6569,99.6749,99.558,99.594,6468.0
2023-08-24 13:30:00,110.79,110.95,110.77,110.79,3473.0,99.594,99.7378,99.576,99.594,3473.0
2023-08-24 13:35:00,110.8,110.89,110.77,110.85,4016.0,99.603,99.6839,99.576,99.6479,4016.0
2023-08-24 13:40:00,110.88,110.92,110.76,110.77,3427.0,99.6749,99.7108,99.567,99.576,3427.0
2023-08-24 13:45:00,110.79,110.85,110.72,110.72,7295.0,99.594,99.6479,99.5311,99.5311,7295.0
2023-08-24 13:50:00,110.71,110.71,110.61,110.63,4276.0,99.5221,99.5221,99.4322,99.4501,4276.0
2023-08-24 13:55:00,110.64,110.67,110.48,110.61,4768.0,99.4591,99.4861,99.3153,99.4322,4768.0
2023-08-24 14:00:00,110.59,110.68,110.59,110.59,3735.0,99.4142,99.4951,99.4142,99.4142,3735.0
2023-08-24 14:05:00,110.58,110.6,110.51,110.58,3517.0,99.4052,99.4232,99.3423,99.4052,3517.0
2023-08-24 14:10:00,110.6,110.65,110.58,110.59,6063.0,99.4232,99.4681,99.4052,99.4142,6063.0
2023-08-24 14:15:00,110.56,110.57,110.42,110.43,3817.0,99.3872,99.3962,99.2614,99.2704,3817.0
2023-08-24 14:20:00,110.41,110.52,110.39,110.5,3621.0,99.2524,99.3513,99.2344,99.3333,3621.0
2023-08-24 14:25:00,110.5,110.52,110.4,110.51,9000.0,99.3333,99.3513,99.2434,99.3423,9000.0
2023-08-24 14:30:00,110.53,110.6,110.46,110.47,7450.0,99.3603,99.4232,99.2973,99.3063,7450.0
2023-08-24 14:35:00,110.51,110.51,110.35,110.45,3900.0,99.3423,99.3423,99.1984,99.2883,3900.0
2023-08-24 14:40:00,110.47,110.52,110.39,110.49,7405.0,99.3063,99.3513,99.2344,99.3243,7405.0
2023-08-24 14:45:00,110.51,110.6,110.44,110.5,4371.0,99.3423,99.4232,99.2793,99.3333,4371.0
2023-08-24 14:50:00,110.52,110.63,110.48,110.63,2137.0,99.3513,99.4501,99.3153,99.4501,2137.0
2023-08-24 14:55:00,110.56,110.67,110.55,110.62,8021.0,99.3872,99.4861,99.3782,99.4412,8021.0
2023-08-24 15:00:00,110.56,110.6,110.51,110.53,4183.0,99.3872,99.4232,99.3423,99.3603,4183.0
2023-08-24 15:05:00,110.55,110.63,110.52,110.63,4663.0,99.3782,99.4501,99.3513,99.4501,4663.0
2023-08-24 15:10:00,110.61,110.74,110.59,110.73,7728.0,99.4322,99.549,99.4142,99.54,7728.0
2023-08-24 15:15:00,110.73,110.77,110.68,110.74,5393.0,99.54,99.576,99.4951,99.549,5393.0
2023-08-24 15:20:00,110.74,110.87,110.73,110.83,6925.0,99.549,99.6659,99.54,99.6299,6925.0
2023-08-24 15:25:00,110.82,110.87,110.79,110.83,4823.0,99.6209,99.6659,99.594,99.6299,4823.0
2023-08-24 15:30:00,110.83,111.0,110.8,111.0,9876.0,99.6299,99.7828,99.603,99.7828,9876.0
2023-08-24 15:35:00,110.99,111.06,110.94,111.0,10756.0,99.7738,99.8367,99.7288,99.7828,10756.0
2023-08-24 15:40:00,111.01,111.12,110.93,111.04,25536.0,99.7917,99.8906,99.7198,99.8187,25536.0
2023-08-24 15:45:00,111.03,111.03,110.71,110.85,24661.0,99.8097,99.8097,99.5221,99.6479,24661.0
2023-08-24 15:50:00,110.86,110.97,110.86,110.95,54598.0,99.6569,99.7558,99.6569,99.7378,54598.0
2023-08-24 15:55:00,110.96,110.96,110.61,110.65,118694.0,99.7468,99.7468,99.4322,99.4681,118694.0
2023-08-25 09:30:00,110.91,111.33,110.7,110.89,16913.0,99.7019,100.0794,99.5131,99.6839,16913.0
2023-08-25 09:35:00,110.9,111.13,110.58,111.02,3700.0,99.6929,99.8996,99.4052,99.8007,3700.0
2023-08-25 09:40:00,111.08,111.08,110.6,110.62,3666.0,99.8547,99.8547,99.4232,99.4412,3666.0
2023-08-25 09:45:00,110.79,111.11,110.74,110.92,2500.0,99.594,99.8816,99.549,99.7108,2500.0
2023-08-25 09:50:00,111.05,111.07,110.52,110.7,4876.0,99.8277,99.8457,99.3513,99.5131,4876.0
2023-08-25 09:55:00,110.6,110.76,110.6,110.74,1892.0,99.4232,99.567,99.4232,99.549,1892.0
2023-08-25 10:00:00,110.82,110.92,110.71,110.86,2294.0,99.6209,99.7108,99.5221,99.6569,2294.0
2023-08-25 10:05:00,110.83,110.88,110.59,110.66,5531.0,99.6299,99.6749,99.4142,99.4771,5531.0
2023-08-25 10:10:00,110.76,110.81,110.61,110.77,2774.0,99.567,99.612,99.4322,99.576,2774.0
2023-08-25 10:15:00,110.85,111.39,110.8,110.89,7276.0,99.6479,100.1333,99.603,99.6839,7276.0
2023-08-25 10:20:00,110.79,110.86,110.67,110.72,2705.0,99.594,99.6569,99.4861,99.5311,2705.0
2023-08-25 10:25:00,110.64,110.76,110.58,110.64,2339.0,99.4591,99.567,99.4052,99.4591,2339.0
2023-08-25 10:30:00,110.55,110.64,110.48,110.63,2043.0,99.3782,99.4591,99.3153,99.4501,2043.0
2023-08-25 10:35:00,110.64,110.64,110.39,110.4,2970.0,99.4591,99.4591,99.2344,99.2434,2970.0
2023-08-25 10:40:00,110.4,110.47,110.15,110.2,2586.0,99.2434,99.3063,99.0187,99.0636,2586.0
2023-08-25 10:45:00,110.12,110.19,110.08,110.14,4996.0,98.9917,99.0546,98.9557,99.0097,4996.0
2023-08-25 10:50:00,110.19,110.34,110.14,110.34,3712.0,99.0546,99.1895,99.0097,99.1895,3712.0
2023-08-25 10:55:00,110.3,110.35,110.1,110.13,7361.0,99.1535,99.1984,98.9737,99.0007,7361.0
2023-08-25 11:00:00,110.17,110.26,109.91,110.04,18272.0,99.0366,99.1175,98.8029,98.9198,18272.0
2023-08-25 11:05:00,110.07,110.47,110.06,110.4,4430.0,98.9467,99.3063,98.9377,99.2434,4430.0
2023-08-25 11:10:00,110.43,110.61,110.43,110.49,4080.0,99.2704,99.4322,99.2704,99.3243,4080.0
2023-08-25 11:15:00,110.48,110.55,110.28,110.4,5476.0,99.3153,99.3782,99.1355,99.2434,5476.0
2023-08-25 11:20:00,110.38,110.46,110.21,110.46,4890.0,99.2254,99.2973,99.0726,99.2973,4890.0
2023-08-25 11:25:00,110.51,110.91,110.51,110.91,7980.0,99.3423,99.7019,99.3423,99.7019,7980.0
2023-08-25 11:30:00,110.82,110.85,110.64,110.74,4023.0,99.6209,99.6479,99.4591,99.549,4023.0
2023-08-25 11:35:00,110.79,111.01,110.77,110.82,12998.0,99.594,99.7917,99.576,99.6209,12998.0
2023-08-25 11:40:00,110.82,110.83,110.57,110.72,4465.0,99.6209,99.6299,99.3962,99.5311,4465.0
2023-08-25 11:45:00,110.66,110.69,110.54,110.66,3589.0,99.4771,99.5041,99.3692,99.4771,3589.0
2023-08-25 11:50:00,110.61,110.61,110.45,110.55,11237.0,99.4322,99.4322,99.2883,99.3782,11237.0
2023-08-25 11:55:00,110.45,110.46,110.2,110.36,2461.0,99.2883,99.2973,99.0636,99.2074,2461.0
2023-08-25 12:00:00,110.37,110.41,110.25,110.34,3555.0,99.2164,99.2524,99.1085,99.1895,3555.0
2023-08-25 12:05:00,110.37,110.38,110.2,110.23,1145.0,99.2164,99.2254,99.0636,99.0906,1145.0
2023-08-25 12:10:00,110.28,110.4,110.2,110.33,2049.0,99.1355,99.2434,99.0636,99.1805,2049.0
2023-08-25 12:15:00,110.38,110.47,110.34,110.47,4362.0,99.2254,99.3063,99.1895,99.3063,4362.0
2023-08-25 12:20:00,110.43,110.64,110.41,110.64,2450.0,99.2704,99.4591,99.2524,99.4591,2450.0
2023-08-25 12:25:00,110.63,110.7,110.46,110.62,14268.0,99.4501,99.5131,99.2973,99.4412,14268.0
2023-08-25 12:30:00,110.63,110.71,110.42,110.42,4416.0,99.4501,99.5221,99.2614,99.2614,4416.0
2023-08-25 12:35:00,110.51,110.56,110.47,110.52,1001.0,99.3423,99.3872,99.3063,99.3513,1001.0
2023-08-25 12:40:00,110.56,110.58,110.41,110.53,9852.0,99.3872,99.4052,99.2524,99.3603,9852.0
2023-08-25 12:45:00,110.44,110.54,110.44,110.53,1349.0,99.2793,99.3692,99.2793,99.3603,1349.0
2023-08-25 12:50:00,110.51,110.57,110.37,110.45,4053.0,99.3423,99.3962,99.2164,99.2883,4053.0
2023-08-25 12:55:00,110.36,110.58,110.36,110.56,1453.0,99.2074,99.4052,99.2074,99.3872,1453.0
2023-08-25 13:00:00,110.61,110.61,110.5,110.52,2776.0,99.4322,99.4322,99.3333,99.3513,2776.0
2023-08-25 13:05:00,110.5,110.62,110.49,110.6,5133.0,99.3333,99.4412,99.3243,99.4232,5133.0
2023-08-25 13:10:00,110.58,110.72,110.5,110.72,4235.0,99.4052,99.5311,99.3333,99.5311,4235.0
2023-08-25 13:15:00,110.76,110.79,110.59,110.6,3200.0,99.567,99.594,99.4142,99.4232,3200.0
2023-08-25 13:20:00,110.6,110.63,110.48,110.51,6271.0,99.4232,99.4501,99.3153,99.3423,6271.0
2023-08-25 13:25:00,110.52,110.59,110.45,110.59,6287.0,99.3513,99.4142,99.2883,99.4142,6287.0
2023-08-25 13:30:00,110.6,110.61,110.36,110.36,5770.0,99.4232,99.4322,99.2074,99.2074,5770.0
2023-08-25 13:35:00,110.39,110.58,110.38,110.44,6149.0,99.2344,99.4052,99.2254,99.2793,6149.0
2023-08-25 13:40:00,110.42,110.52,110.4,110.5,1710.0,99.2614,99.3513,99.2434,99.3333,1710.0
2023-08-25 13:45:00,110.46,110.46,110.28,110.29,4421.0,99.2973,99.2973,99.1355,99.1445,4421.0
2023-08-25 13:50:00,110.43,110.53,110.43,110.53,1100.0,99.2704,99.3603,99.2704,99.3603,1100.0
2023-08-25 13:55:00,110.54,110.54,110.42,110.45,4847.0,99.3692,99.3692,99.2614,99.2883,4847.0
2023-08-25 14:00:00,110.41,110.54,110.37,110.49,1923.0,99.2524,99.3692,99.2164,99.3243,1923.0
2023-08-25 14:05:00,110.51,110.7,110.49,110.7,10604.0,99.3423,99.5131,99.3243,99.5131,10604.0
2023-08-25 14:10:00,110.74,110.92,110.74,110.91,2508.0,99.549,99.7108,99.549,99.7019,2508.0
2023-08-25 14:15:00,110.89,110.89,110.68,110.79,5448.0,99.6839,99.6839,99.4951,99.594,5448.0
2023-08-25 14:20:00,110.82,110.91,110.79,110.83,2209.0,99.6209,99.7019,99.594,99.6299,2209.0
2023-08-25 14:25:00,110.82,110.91,110.81,110.87,2654.0,99.6209,99.7019,99.612,99.6659,2654.0
2023-08-25 14:30:00,110.89,111.04,110.89,111.03,4991.0,99.6839,99.8187,99.6839,99.8097,4991.0
2023-08-25 14:35:00,111.03,111.06,110.96,110.97,6020.0,99.8097,99.8367,99.7468,99.7558,6020.0
2023-08-25 14:40:00,110.98,111.0,110.8,110.8,5247.0,99.7648,99.7828,99.603,99.603,5247.0
2023-08-25 14:45:00,110.75,110.89,110.71,110.87,3897.0,99.558,99.6839,99.5221,99.6659,3897.0
2023-08-25 14:50:00,110.87,110.96,110.87,110.96,1870.0,99.6659,99.7468,99.6659,99.7468,1870.0
2023-08-25 14:55:00,110.93,110.93,110.83,110.84,10568.0,99.7198,99.7198,99.6299,99.6389,10568.0
2023-08-25 15:00:00,110.88,110.97,110.8,110.81,6102.0,99.6749,99.7558,99.603,99.612,6102.0
2023-08-25 15:05:00,110.81,110.91,110.71,110.91,9018.0,99.612,99.7019,99.5221,99.7019,9018.0
2023-08-25 15:10:00,110.92,110.96,110.85,110.85,5821.0,99.7108,99.7468,99.6479,99.6479,5821.0
2023-08-25 15:15:00,110.87,111.05,110.87,110.91,7859.0,99.6659,99.8277,99.6659,99.7019,7859.0
2023-08-25 15:20:00,110.94,111.1,110.94,110.99,9407.0,99.7288,99.8726,99.7288,99.7738,9407.0
2023-08-25 15:25:00,111.0,111.13,111.0,111.07,11266.0,99.7828,99.8996,99.7828,99.8457,11266.0
2023-08-25 15:30:00,111.1,111.16,111.03,111.1,7985.0,99.8726,99.9266,99.8097,99.8726,7985.0
2023-08-25 15:35:00,111.07,111.09,110.93,111.02,8600.0,99.8457,99.8637,99.7198,99.8007,8600.0
2023-08-25 15:40:00,110.99,111.16,110.97,111.15,8893.0,99.7738,99.9266,99.7558,99.9176,8893.0
2023-08-25 15:45:00,111.14,111.16,110.95,110.96,11289.0,99.9086,99.9266,99.7378,99.7468,11289.0
2023-08-25 15:50:00,110.91,110.91,110.57,110.61,27797.0,99.7019,99.7019,99.3962,99.4322,27797.0
2023-08-25 15:55:00,110.63,110.79,110.57,110.75,103114.0,99.4501,99.594,99.3962,99.558,103114.0
2023-08-28 09:30:00,111.12,111.8,111.12,111.69,16832.0,99.8906,100.5019,99.8906,100.403,16832.0
2023-08-28 09:35:00,111.67,112.29,111.67,112.28,10774.0,100.385,100.9424,100.385,100.9334,10774.0
2023-08-28 09:40:00,112.29,112.35,112.01,112.06,7644.0,100.9424,100.9963,100.6907,100.7356,7644.0
2023-08-28 09:45:00,112.07,112.25,112.06,112.22,5987.0,100.7446,100.9064,100.7356,100.8795,5987.0
2023-08-28 09:50:00,112.16,112.29,112.11,112.29,3289.0,100.8255,100.9424,100.7806,100.9424,3289.0
2023-08-28 09:55:00,112.31,112.41,112.11,112.16,5242.0,100.9604,101.0503,100.7806,100.8255,5242.0
2023-08-28 10:00:00,112.28,112.39,112.22,112.32,12443.0,100.9334,101.0323,100.8795,100.9694,12443.0
2023-08-28 10:05:00,112.32,112.4,112.21,112.23,7235.0,100.9694,101.0413,100.8705,100.8885,7235.0
2023-08-28 10:10:00,112.22,112.56,112.18,112.53,17648.0,100.8795,101.1851,100.8435,101.1581,17648.0
2023-08-28 10:15:00,112.53,112.54,112.34,112.47,5371.0,101.1581,101.1671,100.9873,101.1042,5371.0
2023-08-28 10:20:00,112.48,112.53,112.33,112.53,6789.0,101.1132,101.1581,100.9784,101.1581,6789.0
2023-08-28 10:25:00,112.51,112.74,112.51,112.7,4185.0,101.1402,101.3469,101.1402,101.311,4185.0
2023-08-28 10:30:00,112.7,112.74,112.52,112.61,6147.0,101.311,101.3469,101.1491,101.2301,6147.0
2023-08-28 10:35:00,112.58,112.69,112.52,112.69,3679.0,101.2031,101.302,101.1491,101.302,3679.0
2023-08-28 10:40:00,112.63,112.75,112.59,112.66,12469.0,101.248,101.3559,101.2121,101.275,12469.0
2023-08-28 10:45:00,112.67,112.71,112.57,112.59,2740.0,101.284,101.3199,101.1941,101.2121,2740.0
2023-08-28 10:50:00,112.57,112.65,112.45,112.51,2455.0,101.1941,101.266,101.0862,101.1402,2455.0
2023-08-28 10:55:00,112.48,112.71,112.33,112.62,5682.0,101.1132,101.3199,100.9784,101.239,5682.0
2023-08-28 11:00:00,112.6,112.62,112.3,112.49,8050.0,101.2211,101.239,100.9514,101.1222,8050.0
2023-08-28 11:05:00,112.42,112.5,112.31,112.49,7567.0,101.0593,101.1312,100.9604,101.1222,7567.0
2023-08-28 11:10:00,112.48,112.55,112.45,112.46,7746.0,101.1132,101.1761,101.0862,101.0952,7746.0
2023-08-28 11:15:00,112.41,112.43,112.33,112.42,1617.0,101.0503,101.0682,100.9784,101.0593,1617.0
2023-08-28 11:20:00,112.44,112.44,112.06,112.15,7113.0,101.0772,101.0772,100.7356,100.8165,7113.0
2023-08-28 11:25:00,112.16,112.32,112.15,112.23,2278.0,100.8255,100.9694,100.8165,100.8885,2278.0
2023-08-28 11:30:00,112.28,112.35,112.26,112.31,7026.0,100.9334,100.9963,100.9154,100.9604,7026.0
2023-08-28 11:35:00,112.3,112.41,112.23,112.41,4310.0,100.9514,101.0503,100.8885,101.0503,4310.0
2023-08-28 11:40:00,112.37,112.4,112.07,112.1,2903.0,101.0143,101.0413,100.7446,100.7716,2903.0
2023-08-28 11:45:00,112.06,112.17,112.06,112.1,2871.0,100.7356,100.8345,100.7356,100.7716,2871.0
2023-08-28 11:50:00,112.09,112.14,112.04,112.09,2321.0,100.7626,100.8076,100.7177,100.7626,2321.0
2023-08-28 11:55:00,112.05,112.15,111.96,112.15,3349.0,100.7266,100.8165,100.6457,100.8165,3349.0
2023-08-28 12:00:00,112.14,112.15,112.1,112.14,1522.0,100.8076,100.8165,100.7716,100.8076,1522.0
2023-08-28 12:05:00,112.19,112.19,112.15,112.16,310.0,100.8525,100.8525,100.8165,100.8255,310.0
2023-08-28 12:10:00,112.17,112.21,112.09,112.13,3270.0,100.8345,100.8705,100.7626,100.7986,3270.0
2023-08-28 12:15:00,112.18,112.22,111.96,111.97,1571.0,100.8435,100.8795,100.6457,100.6547,1571.0
2023-08-28 12:20:00,111.95,112.0,111.9,112.0,2145.0,100.6368,100.6817,100.5918,100.6817,2145.0
2023-08-28 12:25:00,112.0,112.08,111.94,112.08,1209.0,100.6817,100.7536,100.6278,100.7536,1209.0
2023-08-28 12:30:00,112.04,112.05,111.92,111.92,2243.0,100.7177,100.7266,100.6098,100.6098,2243.0
2023-08-28 12:35:00,111.96,112.02,111.9,112.0,1854.0,100.6457,100.6997,100.5918,100.6817,1854.0
2023-08-28 12:40:00,112.04,112.09,111.95,112.06,2629.0,100.7177,100.7626,100.6368,100.7356,2629.0
2023-08-28 12:45:00,112.08,112.1,111.97,112.0,3508.0,100.7536,100.7716,100.6547,100.6817,3508.0
2023-08-28 12:50:00,111.95,112.15,111.92,112.12,3038.0,100.6368,100.8165,100.6098,100.7896,3038.0
2023-08-28 12:55:00,112.1,112.26,112.1,112.26,2605.0,100.7716,100.9154,100.7716,100.9154,2605.0
2023-08-28 13:00:00,112.28,112.3,112.16,112.2,1371.0,100.9334,100.9514,100.8255,100.8615,1371.0
2023-08-28 13:05:00,112.21,112.27,112.15,112.15,2297.0,100.8705,100.9244,100.8165,100.8165,2297.0
2023-08-28 13:10:00,112.15,112.2,112.08,112.08,1516.0,100.8165,100.8615,100.7536,100.7536,1516.0
2023-08-28 13:15:00,112.11,112.11,112.02,112.06,1758.0,100.7806,100.7806,100.6997,100.7356,1758.0
2023-08-28 13:20:00,112.08,112.08,111.96,112.05,5497.0,100.7536,100.7536,100.6457,100.7266,5497.0
2023-08-28 13:25:00,112.02,112.07,111.9,111.93,3048.0,100.6997,100.7446,100.5918,100.6188,3048.0
2023-08-28 13:30:00,111.96,112.04,111.92,111.92,7060.0,100.6457,100.7177,100.6098,100.6098,7060.0
2023-08-28 13:35:00,111.88,112.15,111.87,112.15,15156.0,100.5738,100.8165,100.5648,100.8165,15156.0
2023-08-28 13:40:00,112.15,112.19,112.05,112.08,1772.0,100.8165,100.8525,100.7266,100.7536,1772.0
2023-08-28 13:45:00,112.04,112.04,111.84,111.9,4811.0,100.7177,100.7177,100.5379,100.5918,4811.0
2023-08-28 13:50:00,111.92,111.98,111.83,111.83,4333.0,100.6098,100.6637,100.5289,100.5289,4333.0
2023-08-28 13:55:00,111.76,111.79,111.64,111.65,2778.0,100.466,100.4929,100.3581,100.3671,2778.0
2023-08-28 14:00:00,111.65,111.68,111.56,111.65,3600.0,100.3671,100.394,100.2862,100.3671,3600.0
2023-08-28 14:05:00,111.71,111.71,111.61,111.67,1549.0,100.421,100.421,100.3311,100.385,1549.0
2023-08-28 14:10:00,111.68,111.68,111.62,111.62,1905.0,100.394,100.394,100.3401,100.3401,1905.0
2023-08-28 14:15:00,111.65,111.65,111.52,111.55,2687.0,100.3671,100.3671,100.2502,100.2772,2687.0
2023-08-28 14:20:00,111.55,111.59,111.52,111.53,3425.0,100.2772,100.3131,100.2502,100.2592,3425.0
2023-08-28 14:25:00,111.58,111.61,111.51,111.55,5283.0,100.3041,100.3311,100.2412,100.2772,5283.0
2023-08-28 14:30:00,111.57,111.6,111.5,111.58,3476.0,100.2952,100.3221,100.2322,100.3041,3476.0
2023-08-28 14:35:00,111.61,111.67,111.56,111.59,3059.0,100.3311,100.385,100.2862,100.3131,3059.0
2023-08-28 14:40:00,111.66,111.66,111.6,111.63,2753.0,100.3761,100.3761,100.3221,100.3491,2753.0
2023-08-28 14:45:00,111.59,111.69,111.59,111.69,1682.0,100.3131,100.403,100.3131,100.403,1682.0
2023-08-28 14:50:00,111.7,111.77,111.68,111.77,2122.0,100.412,100.4749,100.394,100.4749,2122.0
2023-08-28 14:55:00,111.79,111.81,111.68,111.78,3281.0,100.4929,100.5109,100.394,100.4839,3281.0
2023-08-28 15:00:00,111.83,111.84,111.78,111.83,2542.0,100.5289,100.5379,100.4839,100.5289,2542.0
2023-08-28 15:05:00,111.85,111.89,111.83,111.89,1933.0,100.5469,100.5828,100.5289,100.5828,1933.0
2023-08-28 15:10:00,111.86,111.86,111.78,111.79,5542.0,100.5558,100.5558,100.4839,100.4929,5542.0
2023-08-28 15:15:00,111.79,111.9,111.76,111.9,4253.0,100.4929,100.5918,100.466,100.5918,4253.0
2023-08-28 15:20:00,111.88,111.89,111.72,111.77,4101.0,100.5738,100.5828,100.43,100.4749,4101.0
2023-08-28 15:25:00,111.76,111.83,111.71,111.8,3333.0,100.466,100.5289,100.421,100.5019,3333.0
2023-08-28 15:30:00,111.81,111.83,111.7,111.82,6091.0,100.5109,100.5289,100.412,100.5199,6091.0
2023-08-28 15:35:00,111.8,111.83,111.73,111.76,3887.0,100.5019,100.5289,100.439,100.466,3887.0
2023-08-28 15:40:00,111.76,111.77,111.7,111.76,4963.0,100.466,100.4749,100.412,100.466,4963.0
2023-08-28 15:45:00,111.76,112.15,111.76,111.97,17041.0,100.466,100.8165,100.466,100.6547,17041.0
2023-08-28 15:50:00,111.97,111.99,111.67,111.74,30717.0,100.6547,100.6727,100.385,100.448,30717.0
2023-08-28 15:55:00,111.76,111.76,111.63,111.67,79951.0,100.466,100.466,100.3491,100.385,79951.0
2023-08-29 09:30:00,111.68,111.68,111.15,111.15,10382.0,100.394,100.394,99.9176,99.9176,10382.0
2023-08-29 09:35:00,111.17,111.21,111.0,111.2,1891.0,99.9356,99.9715,99.7828,99.9625,1891.0
2023-08-29 09:40:00,111.41,111.52,111.22,111.38,2013.0,100.1513,100.2502,99.9805,100.1244,2013.0
2023-08-29 09:45:00,111.41,111.7,111.32,111.63,4661.0,100.1513,100.412,100.0704,100.3491,4661.0
2023-08-29 09:50:00,111.57,111.57,111.33,111.5,3396.0,100.2952,100.2952,100.0794,100.2322,3396.0
2023-08-29 09:55:00,111.34,111.4,111.19,111.3,13198.0,100.0884,100.1423,99.9536,100.0524,13198.0
2023-08-29 10:00:00,111.36,111.45,111.26,111.36,12231.0,100.1064,100.1873,100.0165,100.1064,12231.0
2023-08-29 10:05:00,111.44,111.78,111.43,111.74,12738.0,100.1783,100.4839,100.1693,100.448,12738.0
2023-08-29 10:10:00,111.81,112.02,111.69,112.02,26206.0,100.5109,100.6997,100.403,100.6997,26206.0
2023-08-29 10:15:00,112.08,112.36,112.08,112.33,3367.0,100.7536,101.0053,100.7536,100.9784,3367.0
2023-08-29 10:20:00,112.37,112.6,112.36,112.55,5127.0,101.0143,101.2211,101.0053,101.1761,5127.0
2023-08-29 10:25:00,112.61,112.61,112.34,112.34,7245.0,101.2301,101.2301,100.9873,100.9873,7245.0
2023-08-29 10:30:00,112.39,112.55,112.33,112.48,4926.0,101.0323,101.1761,100.9784,101.1132,4926.0
2023-08-29 10:35:00,112.51,112.58,112.33,112.47,10658.0,101.1402,101.2031,100.9784,101.1042,10658.0
2023-08-29 10:40:00,112.4,112.49,112.37,112.37,5993.0,101.0413,101.1222,101.0143,101.0143,5993.0
2023-08-29 10:45:00,112.34,112.48,112.26,112.48,2723.0,100.9873,101.1132,100.9154,101.1132,2723.0
2023-08-29 10:50:00,112.49,112.57,112.42,112.42,2092.0,101.1222,101.1941,101.0593,101.0593,2092.0
2023-08-29 10:55:00,112.4,112.52,112.32,112.5,12407.0,101.0413,101.1491,100.9694,101.1312,12407.0
2023-08-29 11:00:00,112.48,112.53,112.39,112.45,17390.0,101.1132,101.1581,101.0323,101.0862,17390.0
2023-08-29 11:05:00,112.45,112.6,112.39,112.48,15876.0,101.0862,101.2211,101.0323,101.1132,15876.0
2023-08-29 11:10:00,112.45,112.54,112.44,112.5,5592.0,101.0862,101.1671,101.0772,101.1312,5592.0
2023-08-29 11:15:00,112.5,112.68,112.49,112.64,1613.0,101.1312,101.293,101.1222,101.257,1613.0
2023-08-29 11:20:00,112.66,112.7,112.52,112.56,5083.0,101.275,101.311,101.1491,101.1851,5083.0
2023-08-29 11:25:00,112.51,112.54,112.46,112.54,1403.0,101.1402,101.1671,101.0952,101.1671,1403.0
2023-08-29 11:30:00,112.54,112.63,112.54,112.6,4786.0,101.1671,101.248,101.1671,101.2211,4786.0
2023-08-29 11:35:00,112.6,112.75,112.59,112.68,8863.0,101.2211,101.3559,101.2121,101.293,8863.0
2023-08-29 11:40:00,112.65,112.71,112.57,112.71,3149.0,101.266,101.3199,101.1941,101.3199,3149.0
2023-08-29 11:45:00,112.71,112.73,112.68,112.68,4615.0,101.3199,101.3379,101.293,101.293,4615.0
2023-08-29 11:50:00,112.72,112.72,112.57,112.59,2786.0,101.3289,101.3289,101.1941,101.2121,2786.0
2023-08-29 11:55:00,112.57,112.67,112.55,112.67,9671.0,101.1941,101.284,101.1761,101.284,9671.0
2023-08-29 12:00:00,112.63,112.89,112.61,112.75,7816.0,101.248,101.4818,101.2301,101.3559,7816.0
2023-08-29 12:05:00,112.78,112.8,112.64,112.64,3700.0,101.3829,101.4009,101.257,101.257,3700.0
2023-08-29 12:10:00,112.59,112.84,112.59,112.66,2271.0,101.2121,101.4368,101.2121,101.275,2271.0
2023-08-29 12:15:00,112.67,112.8,112.67,112.8,2238.0,101.284,101.4009,101.284,101.4009,2238.0
2023-08-29 12:20:00,112.8,112.97,112.79,112.94,2329.0,101.4009,101.5537,101.3919,101.5267,2329.0
2023-08-29 12:25:00,112.96,113.17,112.96,113.15,3689.0,101.5447,101.7335,101.5447,101.7155,3689.0
2023-08-29 12:30:00,113.12,113.33,113.12,113.22,12418.0,101.6885,101.8773,101.6885,101.7784,12418.0
2023-08-29 12:35:00,113.22,113.37,113.22,113.28,9691.0,101.7784,101.9133,101.7784,101.8323,9691.0
2023-08-29 12:40:00,113.2,113.26,113.14,113.26,10910.0,101.7604,101.8144,101.7065,101.8144,10910.0
2023-08-29 12:45:00,113.29,113.29,113.17,113.28,3576.0,101.8413,101.8413,101.7335,101.8323,3576.0
2023-08-29 12:50:00,113.25,113.31,113.21,113.21,6712.0,101.8054,101.8593,101.7694,101.7694,6712.0
2023-08-29 12:55:00,113.24,113.25,113.18,113.23,3010.0,101.7964,101.8054,101.7425,101.7874,3010.0
2023-08-29 13:00:00,113.23,113.38,113.19,113.37,5336.0,101.7874,101.9222,101.7514,101.9133,5336.0
2023-08-29 13:05:00,113.39,113.42,113.31,113.42,3511.0,101.9312,101.9582,101.8593,101.9582,3511.0
2023-08-29 13:10:00,113.43,113.43,113.35,113.4,3967.0,101.9672,101.9672,101.8953,101.9402,3967.0
2023-08-29 13:15:00,113.39,113.43,113.25,113.25,3496.0,101.9312,101.9672,101.8054,101.8054,3496.0
2023-08-29 13:20:00,113.27,113.27,113.06,113.09,3274.0,101.8234,101.8234,101.6346,101.6615,3274.0
2023-08-29 13:25:00,113.15,113.25,113.13,113.14,2192.0,101.7155,101.8054,101.6975,101.7065,2192.0
2023-08-29 13:30:00,113.13,113.13,113.02,113.03,2335.0,101.6975,101.6975,101.5986,101.6076,2335.0
2023-08-29 13:35:00,113.08,113.18,113.05,113.07,2379.0,101.6526,101.7425,101.6256,101.6436,2379.0
2023-08-29 13:40:00,113.03,113.14,113.02,113.13,2044.0,101.6076,101.7065,101.5986,101.6975,2044.0
2023-08-29 13:45:00,113.15,113.18,113.1,113.14,4905.0,101.7155,101.7425,101.6705,101.7065,4905.0
2023-08-29 13:50:00,113.1,113.15,112.96,112.99,8467.0,101.6705,101.7155,101.5447,101.5717,8467.0
2023-08-29 13:55:00,112.95,112.96,112.84,112.92,7926.0,101.5357,101.5447,101.4368,101.5087,7926.0
2023-08-29 14:00:00,112.96,112.96,112.85,112.86,5927.0,101.5447,101.5447,101.4458,101.4548,5927.0
2023-08-29 14:05:00,112.85,112.87,112.83,112.87,2637.0,101.4458,101.4638,101.4278,101.4638,2637.0
2023-08-29 14:10:00,112.84,112.91,112.84,112.85,2282.0,101.4368,101.4997,101.4368,101.4458,2282.0
2023-08-29 14:15:00,112.84,113.1,112.81,112.94,17942.0,101.4368,101.6705,101.4098,101.5267,17942.0
2023-08-29 14:20:00,112.95,113.11,112.95,113.01,2243.0,101.5357,101.6795,101.5357,101.5896,2243.0
2023-08-29 14:25:00,113.03,113.04,112.91,112.95,2091.0,101.6076,101.6166,101.4997,101.5357,2091.0
2023-08-29 14:30:00,112.94,113.07,112.94,113.04,2645.0,101.5267,101.6436,101.5267,101.6166,2645.0
2023-08-29 14:35:00,113.04,113.07,112.98,112.99,5202.0,101.6166,101.6436,101.5627,101.5717,5202.0
2023-08-29 14:40:00,113.0,113.02,112.97,112.98,950.0,101.5806,101.5986,101.5537,101.5627,950.0
2023-08-29 14:45:00,112.97,113.04,112.96,113.04,5821.0,101.5537,101.6166,101.5447,101.6166,5821.0
2023-08-29 14:50:00,113.06,113.06,112.93,112.97,3900.0,101.6346,101.6346,101.5177,101.5537,3900.0
2023-08-29 14:55:00,112.93,112.95,112.86,112.92,5541.0,101.5177,101.5357,101.4548,101.5087,5541.0
2023-08-29 15:00:00,112.92,113.0,112.86,113.0,6276.0,101.5087,101.5806,101.4548,101.5806,6276.0
2023-08-29 15:05:00,112.95,112.97,112.91,112.93,2543.0,101.5357,101.5537,101.4997,101.5177,2543.0
2023-08-29 15:10:00,112.95,112.96,112.9,112.93,8020.0,101.5357,101.5447,101.4907,101.5177,8020.0
2023-08-29 15:15:00,112.97,113.1,112.93,113.1,5780.0,101.5537,101.6705,101.5177,101.6705,5780.0
2023-08-29 15:20:00,113.09,113.1,113.02,113.02,8866.0,101.6615,101.6705,101.5986,101.5986,8866.0
2023-08-29 15:25:00,113.01,113.03,112.98,113.03,4384.0,101.5896,101.6076,101.5627,101.6076,4384.0
2023-08-29 15:30:00,113.03,113.13,112.97,113.09,11191.0,101.6076,101.6975,101.5537,101.6615,11191.0
2023-08-29 15:35:00,113.09,113.18,113.07,113.1,7413.0,101.6615,101.7425,101.6436,101.6705,7413.0
2023-08-29 15:40:00,113.11,113.25,113.08,113.23,16105.0,101.6795,101.8054,101.6526,101.7874,16105.0
2023-08-29 15:45:00,113.22,113.33,113.16,113.24,20043.0,101.7784,101.8773,101.7245,101.7964,20043.0
2023-08-29 15:50:00,113.25,113.38,113.2,113.35,31062.0,101.8054,101.9222,101.7604,101.8953,31062.0
2023-08-29 15:55:00,113.33,113.59,113.31,113.53,86951.0,101.8773,102.111,101.8593,102.0571,86951.0
2023-08-30 09:30:00,113.55,113.67,113.14,113.19,13162.0,102.0751,102.1829,101.7065,101.7514,13162.0
2023-08-30 09:35:00,113.38,113.62,113.38,113.5,7389.0,101.9222,102.138,101.9222,102.0301,7389.0
2023-08-30 09:40:00,113.75,113.75,113.48,113.65,2948.0,102.2549,102.2549,102.0121,102.165,2948.0
2023-08-30 09:45:00,113.71,114.0,113.55,113.93,9157.0,102.2189,102.4796,102.0751,102.4167,9157.0
2023-08-30 09:50:00,114.0,114.2,113.96,114.05,6351.0,102.4796,102.6594,102.4436,102.5245,6351.0
2023-08-30 09:55:00,114.14,114.2,114.01,114.2,2652.0,102.6054,102.6594,102.4886,102.6594,2652.0
2023-08-30 10:00:00,114.11,114.23,114.09,114.2,2260.0,102.5785,102.6863,102.5605,102.6594,2260.0
2023-08-30 10:05:00,114.2,114.32,114.15,114.15,9170.0,102.6594,102.7672,102.6144,102.6144,9170.0
2023-08-30 10:10:00,114.11,114.15,114.06,114.09,1827.0,102.5785,102.6144,102.5335,102.5605,1827.0
2023-08-30 10:15:00,114.1,114.1,113.87,113.87,2318.0,102.5695,102.5695,102.3627,102.3627,2318.0
2023-08-30 10:20:00,113.79,113.92,113.76,113.8,6010.0,102.2908,102.4077,102.2638,102.2998,6010.0
2023-08-30 10:25:00,113.76,113.78,113.54,113.73,5789.0,102.2638,102.2818,102.0661,102.2369,5789.0
2023-08-30 10:30:00,113.72,113.82,113.68,113.73,2222.0,102.2279,102.3178,102.1919,102.2369,2222.0
2023-08-30 10:35:00,113.68,113.68,113.33,113.44,11961.0,102.1919,102.1919,101.8773,101.9762,11961.0
2023-08-30 10:40:00,113.44,113.44,113.29,113.33,2209.0,101.9762,101.9762,101.8413,101.8773,2209.0
2023-08-30 10:45:00,113.33,113.43,113.19,113.33,4267.0,101.8773,101.9672,101.7514,101.8773,4267.0
2023-08-30 10:50:00,113.29,113.33,113.25,113.3,4221.0,101.8413,101.8773,101.8054,101.8503,4221.0
2023-08-30 10:55:00,113.34,113.39,113.04,113.07,4466.0,101.8863,101.9312,101.6166,101.6436,4466.0
2023-08-30 11:00:00,113.1,113.1,112.8,112.91,6922.0,101.6705,101.6705,101.4009,101.4997,6922.0
2023-08-30 11:05:00,112.88,112.92,112.81,112.81,7083.0,101.4728,101.5087,101.4098,101.4098,7083.0
2023-08-30 11:10:00,112.82,112.99,112.81,112.99,8490.0,101.4188,101.5717,101.4098,101.5717,8490.0
2023-08-30 11:15:00,112.99,113.0,112.85,112.93,9627.0,101.5717,101.5806,101.4458,101.5177,9627.0
2023-08-30 11:20:00,112.98,113.04,112.93,112.94,3868.0,101.5627,101.6166,101.5177,101.5267,3868.0
2023-08-30 11:25:00,112.94,112.98,112.79,112.86,6061.0,101.5267,101.5627,101.3919,101.4548,6061.0
2023-08-30 11:30:00,112.82,112.83,112.64,112.8,9167.0,101.4188,101.4278,101.257,101.4009,9167.0
2023-08-30 11:35:00,112.8,112.87,112.71,112.73,6114.0,101.4009,101.4638,101.3199,101.3379,6114.0
2023-08-30 11:40:00,112.73,112.89,112.73,112.86,5468.0,101.3379,101.4818,101.3379,101.4548,5468.0
2023-08-30 11:45:00,112.86,112.89,112.78,112.79,1550.0,101.4548,101.4818,101.3829,101.3919,1550.0
2023-08-30 11:50:00,112.77,113.0,112.77,112.94,4632.0,101.3739,101.5806,101.3739,101.5267,4632.0
2023-08-30 11:55:00,113.01,113.01,112.89,112.9,4373.0,101.5896,101.5896,101.4818,101.4907,4373.0
2023-08-30 12:00:00,112.95,112.98,112.83,112.98,2890.0,101.5357,101.5627,101.4278,101.5627,2890.0
2023-08-30 12:05:00,113.02,113.06,112.92,112.95,2499.0,101.5986,101.6346,101.5087,101.5357,2499.0
2023-08-30 12:10:00,112.91,113.03,112.9,113.03,3686.0,101.4997,101.6076,101.4907,101.6076,3686.0
2023-08-30 12:15:00,113.0,113.05,112.93,112.95,2671.0,101.5806,101.6256,101.5177,101.5357,2671.0
2023-08-30 12:20:00,112.97,113.19,112.93,113.19,8790.0,101.5537,101.7514,101.5177,101.7514,8790.0
2023-08-30 12:25:00,113.24,113.28,113.17,113.17,4945.0,101.7964,101.8323,101.7335,101.7335,4945.0
2023-08-30 12:30:00,113.2,113.28,113.2,113.28,9545.0,101.7604,101.8323,101.7604,101.8323,9545.0
2023-08-30 12:35:00,113.26,113.26,113.11,113.13,1705.0,101.8144,101.8144,101.6795,101.6975,1705.0
2023-08-30 12:40:00,113.13,113.13,113.02,113.03,1308.0,101.6975,101.6975,101.5986,101.6076,1308.0
2023-08-30 12:45:00,113.05,113.15,113.04,113.13,4861.0,101.6256,101.7155,101.6166,101.6975,4861.0
2023-08-30 12:50:00,113.12,113.13,112.94,112.97,1676.0,101.6885,101.6975,101.5267,101.5537,1676.0
2023-08-30 12:55:00,113.02,113.11,112.99,113.08,3764.0,101.5986,101.6795,101.5717,101.6526,3764.0
2023-08-30 13:00:00,113.12,113.16,113.06,113.14,4095.0,101.6885,101.7245,101.6346,101.7065,4095.0
2023-08-30 13:05:00,113.13,113.14,113.07,113.1,2481.0,101.6975,101.7065,101.6436,101.6705,2481.0
2023-08-30 13:10:00,113.09,113.11,113.0,113.0,3318.0,101.6615,101.6795,101.5806,101.5806,3318.0
2023-08-30 13:15:00,112.99,113.08,112.99,113.08,2736.0,101.5717,101.6526,101.5717,101.6526,2736.0
2023-08-30 13:20:00,113.1,113.12,113.04,113.08,3481.0,101.6705,101.6885,101.6166,101.6526,3481.0
2023-08-30 13:25:00,113.08,113.18,113.08,113.15,2090.0,101.6526,101.7425,101.6526,101.7155,2090.0
2023-08-30 13:30:00,113.15,113.36,113.15,113.36,1949.0,101.7155,101.9043,101.7155,101.9043,1949.0
2023-08-30 13:35:00,113.3,113.33,113.28,113.28,2114.0,101.8503,101.8773,101.8323,101.8323,2114.0
2023-08-30 13:40:00,113.28,113.36,113.28,113.36,2759.0,101.8323,101.9043,101.8323,101.9043,2759.0
2023-08-30 13:45:00,113.36,113.37,113.28,113.37,3347.0,101.9043,101.9133,101.8323,101.9133,3347.0
2023-08-30 13:50:00,113.35,113.37,113.21,113.21,7833.0,101.8953,101.9133,101.7694,101.7694,7833.0
2023-08-30 13:55:00,113.22,113.22,113.08,113.16,6321.0,101.7784,101.7784,101.6526,101.7245,6321.0
2023-08-30 14:00:00,113.15,113.15,113.07,113.11,1279.0,101.7155,101.7155,101.6436,101.6795,1279.0
2023-08-30 14:05:00,113.06,113.18,113.06,113.17,1789.0,101.6346,101.7425,101.6346,101.7335,1789.0
2023-08-30 14:10:00,113.19,113.19,113.09,113.18,2014.0,101.7514,101.7514,101.6615,101.7425,2014.0
2023-08-30 14:15:00,113.18,113.2,113.1,113.13,1605.0,101.7425,101.7604,101.6705,101.6975,1605.0
2023-08-30 14:20:00,113.13,113.19,113.12,113.15,1640.0,101.6975,101.7514,101.6885,101.7155,1640.0
2023-08-30 14:25:00,113.11,113.18,113.05,113.12,7723.0,101.6795,101.7425,101.6256,101.6885,7723.0
2023-08-30 14:30:00,113.11,113.2,113.11,113.2,2672.0,101.6795,101.7604,101.6795,101.7604,2672.0
2023-08-30 14:35:00,113.2,113.24,113.14,113.23,8969.0,101.7604,101.7964,101.7065,101.7874,8969.0
2023-08-30 14:40:00,113.26,113.29,113.2,113.24,1951.0,101.8144,101.8413,101.7604,101.7964,1951.0
2023-08-30 14:45:00,113.26,113.31,113.24,113.28,2489.0,101.8144,101.8593,101.7964,101.8323,2489.0
2023-08-30 14:50:00,113.25,113.29,113.13,113.16,3515.0,101.8054,101.8413,101.6975,101.7245,3515.0
2023-08-30 14:55:00,113.14,113.19,113.12,113.19,1770.0,101.7065,101.7514,101.6885,101.7514,1770.0
2023-08-30 15:00:00,113.19,113.22,113.12,113.2,3690.0,101.7514,101.7784,101.6885,101.7604,3690.0
2023-08-30 15:05:00,113.18,113.19,113.12,113.12,6779.0,101.7425,101.7514,101.6885,101.6885,6779.0
2023-08-30 15:10:00,113.12,113.19,113.12,113.19,1573.0,101.6885,101.7514,101.6885,101.7514,1573.0
2023-08-30 15:15:00,113.19,113.25,113.16,113.17,5306.0,101.7514,101.8054,101.7245,101.7335,5306.0
2023-08-30 15:20:00,113.17,113.18,113.11,113.17,2484.0,101.7335,101.7425,101.6795,101.7335,2484.0
2023-08-30 15:25:00,113.13,113.19,113.13,113.17,3023.0,101.6975,101.7514,101.6975,101.7335,3023.0
2023-08-30 15:30:00,113.19,113.23,113.12,113.17,4830.0,101.7514,101.7874,101.6885,101.7335,4830.0
2023-08-30 15:35:00,113.16,113.2,113.11,113.13,4939.0,101.7245,101.7604,101.6795,101.6975,4939.0
2023-08-30 15:40:00,113.17,113.26,113.15,113.24,4915.0,101.7335,101.8144,101.7155,101.7964,4915.0
2023-08-30 15:45:00,113.21,113.35,113.19,113.32,9509.0,101.7694,101.8953,101.7514,101.8683,9509.0
2023-08-30 15:50:00,113.3,113.35,113.24,113.31,21814.0,101.8503,101.8953,101.7964,101.8593,21814.0
2023-08-30 15:55:00,113.31,113.54,113.3,113.48,56498.0,101.8593,102.0661,101.8503,102.0121,56498.0
2023-08-31 09:30:00,113.42,113.64,113.0,113.59,13330.0,101.9582,102.156,101.5806,102.111,13330.0
2023-08-31 09:35:00,113.6,113.86,113.51,113.6,3019.0,102.12,102.3537,102.0391,102.12,3019.0
2023-08-31 09:40:00,113.5,113.5,113.24,113.3,10324.0,102.0301,102.0301,101.7964,101.8503,10324.0
2023-08-31 09:45:00,113.29,113.34,112.91,113.1,7150.0,101.8413,101.8863,101.4997,101.6705,7150.0
2023-08-31 09:50:00,113.19,113.41,113.18,113.28,7886.0,101.7514,101.9492,101.7425,101.8323,7886.0
2023-08-31 09:55:00,113.34,113.51,113.26,113.43,3395.0,101.8863,102.0391,101.8144,101.9672,3395.0
2023-08-31 10:00:00,113.43,113.45,113.21,113.24,7814.0,101.9672,101.9852,101.7694,101.7964,7814.0
2023-08-31 10:05:00,113.28,113.36,113.22,113.33,7359.0,101.8323,101.9043,101.7784,101.8773,7359.0
2023-08-31 10:10:00,113.29,113.54,113.29,113.48,4100.0,101.8413,102.0661,101.8413,102.0121,4100.0
2023-08-31 10:15:00,113.51,113.62,113.45,113.62,1923.0,102.0391,102.138,101.9852,102.138,1923.0
2023-08-31 10:20:00,113.62,113.67,113.51,113.59,5905.0,102.138,102.1829,102.0391,102.111,5905.0
2023-08-31 10:25:00,113.61,113.61,113.48,113.53,8685.0,102.129,102.129,102.0121,102.0571,8685.0
2023-08-31 10:30:00,113.52,113.6,113.41,113.46,3381.0,102.0481,102.12,101.9492,101.9942,3381.0
2023-08-31 10:35:00,113.51,113.56,113.42,113.46,4005.0,102.0391,102.0841,101.9582,101.9942,4005.0
2023-08-31 10:40:00,113.41,113.46,113.37,113.44,3122.0,101.9492,101.9942,101.9133,101.9762,3122.0
2023-08-31 10:45:00,113.48,113.6,113.44,113.45,3114.0,102.0121,102.12,101.9762,101.9852,3114.0
2023-08-31 10:50:00,113.49,113.49,113.35,113.38,3699.0,102.0211,102.0211,101.8953,101.9222,3699.0
2023-08-31 10:55:00,113.38,113.39,113.28,113.36,3412.0,101.9222,101.9312,101.8323,101.9043,3412.0
2023-08-31 11:00:00,113.36,113.43,113.35,113.42,4755.0,101.9043,101.9672,101.8953,101.9582,4755.0
2023-08-31 11:05:00,113.36,113.43,113.25,113.33,7134.0,101.9043,101.9672,101.8054,101.8773,7134.0
2023-08-31 11:10:00,113.36,113.52,113.3,113.51,2070.0,101.9043,102.0481,101.8503,102.0391,2070.0
2023-08-31 11:15:00,113.56,113.59,113.5,113.51,2923.0,102.0841,102.111,102.0301,102.0391,2923.0
2023-08-31 11:20:00,113.56,113.56,113.34,113.36,2524.0,102.0841,102.0841,101.8863,101.9043,2524.0
2023-08-31 11:25:00,113.37,113.49,113.35,113.44,3994.0,101.9133,102.0211,101.8953,101.9762,3994.0
2023-08-31 11:30:00,113.39,113.4,113.23,113.25,4194.0,101.9312,101.9402,101.7874,101.8054,4194.0
2023-08-31 11:35:00,113.22,113.23,113.2,113.23,1000.0,101.7784,101.7874,101.7604,101.7874,1000.0
2023-08-31 11:40:00,113.25,113.29,113.22,113.23,1992.0,101.8054,101.8413,101.7784,101.7874,1992.0
2023-08-31 11:45:00,113.23,113.25,113.17,113.2,2944.0,101.7874,101.8054,101.7335,101.7604,2944.0
2023-08-31 11:50:00,113.16,113.24,113.15,113.22,5802.0,101.7245,101.7964,101.7155,101.7784,5802.0
2023-08-31 11:55:00,113.22,113.33,113.11,113.32,11797.0,101.7784,101.8773,101.6795,101.8683,11797.0
2023-08-31 12:00:00,113.37,113.38,113.1,113.1,2997.0,101.9133,101.9222,101.6705,101.6705,2997.0
2023-08-31 12:05:00,113.1,113.31,113.1,113.31,4755.0,101.6705,101.8593,101.6705,101.8593,4755.0
2023-08-31 12:10:00,113.31,113.36,113.3,113.36,4116.0,101.8593,101.9043,101.8503,101.9043,4116.0
2023-08-31 12:15:00,113.37,113.37,113.13,113.14,8410.0,101.9133,101.9133,101.6975,101.7065,8410.0
2023-08-31 12:20:00,113.11,113.11,113.0,113.02,3572.0,101.6795,101.6795,101.5806,101.5986,3572.0
2023-08-31 12:25:00,112.98,113.09,112.98,113.09,2215.0,101.5627,101.6615,101.5627,101.6615,2215.0
2023-08-31 12:30:00,113.01,113.06,112.97,113.06,2922.0,101.5896,101.6346,101.5537,101.6346,2922.0
2023-08-31 12:35:00,113.01,113.01,112.94,112.95,1241.0,101.5896,101.5896,101.5267,101.5357,1241.0
2023-08-31 12:40:00,112.97,112.98,112.9,112.93,2850.0,101.5537,101.5627,101.4907,101.5177,2850.0
2023-08-31 12:45:00,112.9,113.03,112.82,113.03,4469.0,101.4907,101.6076,101.4188,101.6076,4469.0
2023-08-31 12:50:00,112.98,112.99,112.91,112.95,1840.0,101.5627,101.5717,101.4997,101.5357,1840.0
2023-08-31 12:55:00,112.97,113.05,112.96,113.03,5245.0,101.5537,101.6256,101.5447,101.6076,5245.0
2023-08-31 13:00:00,113.03,113.05,112.93,112.95,2409.0,101.6076,101.6256,101.5177,101.5357,2409.0
2023-08-31 13:05:00,112.92,113.13,112.92,113.13,1200.0,101.5087,101.6975,101.5087,101.6975,1200.0
2023-08-31 13:10:00,113.12,113.2,113.04,113.05,9011.0,101.6885,101.7604,101.6166,101.6256,9011.0
2023-08-31 13:15:00,113.12,113.14,113.04,113.05,1283.0,101.6885,101.7065,101.6166,101.6256,1283.0
2023-08-31 13:20:00,113.04,113.09,113.02,113.05,2938.0,101.6166,101.6615,101.5986,101.6256,2938.0
2023-08-31 13:25:00,113.1,113.16,113.07,113.15,2650.0,101.6705,101.7245,101.6436,101.7155,2650.0
2023-08-31 13:30:00,113.09,113.21,113.09,113.21,1113.0,101.6615,101.7694,101.6615,101.7694,1113.0
2023-08-31 13:35:00,113.22,113.27,113.17,113.23,4483.0,101.7784,101.8234,101.7335,101.7874,4483.0
2023-08-31 13:40:00,113.22,113.23,113.12,113.15,2262.0,101.7784,101.7874,101.6885,101.7155,2262.0
2023-08-31 13:45:00,113.07,113.16,113.06,113.13,2260.0,101.6436,101.7245,101.6346,101.6975,2260.0
2023-08-31 13:50:00,113.15,113.2,113.12,113.16,7896.0,101.7155,101.7604,101.6885,101.7245,7896.0
2023-08-31 13:55:00,113.2,113.24,113.16,113.23,3086.0,101.7604,101.7964,101.7245,101.7874,3086.0
2023-08-31 14:00:00,113.23,113.3,113.22,113.29,1795.0,101.7874,101.8503,101.7784,101.8413,1795.0
2023-08-31 14:05:00,113.32,113.47,113.28,113.44,8141.0,101.8683,102.0031,101.8323,101.9762,8141.0
2023-08-31 14:10:00,113.42,113.45,113.39,113.41,2184.0,101.9582,101.9852,101.9312,101.9492,2184.0
2023-08-31 14:15:00,113.41,113.44,113.33,113.36,3858.0,101.9492,101.9762,101.8773,101.9043,3858.0
2023-08-31 14:20:00,113.38,113.42,113.3,113.38,3439.0,101.9222,101.9582,101.8503,101.9222,3439.0
2023-08-31 14:25:00,113.4,113.43,113.34,113.37,2778.0,101.9402,101.9672,101.8863,101.9133,2778.0
2023-08-31 14:30:00,113.36,113.41,113.36,113.39,5227.0,101.9043,101.9492,101.9043,101.9312,5227.0
2023-08-31 14:35:00,113.37,113.37,113.23,113.25,2176.0,101.9133,101.9133,101.7874,101.8054,2176.0
2023-08-31 14:40:00,113.22,113.25,113.12,113.12,3913.0,101.7784,101.8054,101.6885,101.6885,3913.0
2023-08-31 14:45:00,113.07,113.08,113.03,113.04,7251.0,101.6436,101.6526,101.6076,101.6166,7251.0
2023-08-31 14:50:00,113.01,113.03,112.86,112.87,2373.0,101.5896,101.6076,101.4548,101.4638,2373.0
2023-08-31 14:55:00,112.85,112.85,112.79,112.83,4399.0,101.4458,101.4458,101.3919,101.4278,4399.0
2023-08-31 15:00:00,112.83,112.9,112.82,112.88,3833.0,101.4278,101.4907,101.4188,101.4728,3833.0
2023-08-31 15:05:00,112.85,112.98,112.85,112.94,3336.0,101.4458,101.5627,101.4458,101.5267,3336.0
2023-08-31 15:10:00,112.98,113.04,112.97,113.02,7562.0,101.5627,101.6166,101.5537,101.5986,7562.0
2023-08-31 15:15:00,113.02,113.14,112.95,113.1,2966.0,101.5986,101.7065,101.5357,101.6705,2966.0
2023-08-31 15:20:00,113.14,113.19,113.11,113.11,1905.0,101.7065,101.7514,101.6795,101.6795,1905.0
2023-08-31 15:25:00,113.06,113.09,113.03,113.07,3417.0,101.6346,101.6615,101.6076,101.6436,3417.0
2023-08-31 15:30:00,113.08,113.26,113.08,113.26,3994.0,101.6526,101.8144,101.6526,101.8144,3994.0
2023-08-31 15:35:00,113.28,113.34,113.23,113.34,10376.0,101.8323,101.8863,101.7874,101.8863,10376.0
2023-08-31 15:40:00,113.37,113.48,113.34,113.45,14928.0,101.9133,102.0121,101.8863,101.9852,14928.0
2023-08-31 15:45:00,113.45,113.46,113.37,113.39,21784.0,101.9852,101.9942,101.9133,101.9312,21784.0
2023-08-31 15:50:00,113.37,113.44,113.18,113.2,44901.0,101.9133,101.9762,101.7425,101.7604,44901.0
2023-08-31 15:55:00,113.19,113.57,113.14,113.43,140698.0,101.7514,102.093,101.7065,101.9672,140698.0
2023-09-01 09:30:00,114.36,114.97,114.33,114.96,32862.0,102.8032,103.3516,102.7762,103.3426,32862.0
2023-09-01 09:35:00,114.75,114.87,114.33,114.67,21090.0,103.1538,103.2617,102.7762,103.0819,21090.0
2023-09-01 09:40:00,114.77,114.77,114.36,114.63,7855.0,103.1718,103.1718,102.8032,103.0459,7855.0
2023-09-01 09:45:00,114.51,114.66,114.44,114.64,5500.0,102.938,103.0729,102.8751,103.0549,5500.0
2023-09-01 09:50:00,114.57,114.72,114.47,114.72,10313.0,102.992,103.1268,102.9021,103.1268,10313.0
2023-09-01 09:55:00,114.75,114.86,114.57,114.86,6379.0,103.1538,103.2527,102.992,103.2527,6379.0
2023-09-01 10:00:00,114.6,114.92,114.59,114.91,4144.0,103.019,103.3066,103.01,103.2976,4144.0
2023-09-01 10:05:00,114.97,115.06,114.83,114.97,6748.0,103.3516,103.4325,103.2257,103.3516,6748.0
2023-09-01 10:10:00,114.98,115.21,114.97,114.97,6161.0,103.3606,103.5673,103.3516,103.3516,6161.0
2023-09-01 10:15:00,115.02,115.16,114.99,115.15,10382.0,103.3965,103.5224,103.3695,103.5134,10382.0
2023-09-01 10:20:00,115.2,115.2,114.9,114.94,5112.0,103.5583,103.5583,103.2886,103.3246,5112.0
2023-09-01 10:25:00,114.93,114.94,114.82,114.94,26437.0,103.3156,103.3246,103.2167,103.3246,26437.0
2023-09-01 10:30:00,114.95,115.0,114.79,114.86,6965.0,103.3336,103.3785,103.1898,103.2527,6965.0
2023-09-01 10:35:00,114.91,114.92,114.76,114.84,2527.0,103.2976,103.3066,103.1628,103.2347,2527.0
2023-09-01 10:40:00,114.8,114.89,114.8,114.87,2481.0,103.1987,103.2796,103.1987,103.2617,2481.0
2023-09-01 10:45:00,114.89,114.9,114.76,114.82,9964.0,103.2796,103.2886,103.1628,103.2167,9964.0
2023-09-01 10:50:00,114.83,114.9,114.77,114.8,5556.0,103.2257,103.2886,103.1718,103.1987,5556.0
2023-09-01 10:55:00,114.72,114.83,114.66,114.83,2953.0,103.1268,103.2257,103.0729,103.2257,2953.0
2023-09-01 11:00:00,114.81,114.89,114.76,114.85,7998.0,103.2077,103.2796,103.1628,103.2437,7998.0
2023-09-01 11:05:00,114.88,114.96,114.84,114.9,11554.0,103.2707,103.3426,103.2347,103.2886,11554.0
2023-09-01 11:10:00,114.9,114.96,114.76,114.79,5644.0,103.2886,103.3426,103.1628,103.1898,5644.0
2023-09-01 11:15:00,114.82,114.89,114.78,114.83,12021.0,103.2167,103.2796,103.1808,103.2257,12021.0
2023-09-01 11:20:00,114.83,114.95,114.76,114.87,5544.0,103.2257,103.3336,103.1628,103.2617,5544.0
2023-09-01 11:25:00,114.88,114.88,114.75,114.77,3089.0,103.2707,103.2707,103.1538,103.1718,3089.0
2023-09-01 11:30:00,114.8,114.8,114.68,114.71,12080.0,103.1987,103.1987,103.0909,103.1178,12080.0
2023-09-01 11:35:00,114.65,114.7,114.52,114.62,25366.0,103.0639,103.1088,102.947,103.0369,25366.0
2023-09-01 11:40:00,114.65,114.81,114.62,114.7,3036.0,103.0639,103.2077,103.0369,103.1088,3036.0
2023-09-01 11:45:00,114.65,114.66,114.53,114.61,14802.0,103.0639,103.0729,102.956,103.0279,14802.0
2023-09-01 11:50:00,114.58,114.7,114.55,114.69,26287.0,103.001,103.1088,102.974,103.0999,26287.0
2023-09-01 11:55:00,114.71,114.83,114.67,114.83,3946.0,103.1178,103.2257,103.0819,103.2257,3946.0
2023-09-01 12:00:00,114.79,114.79,114.63,114.73,5056.0,103.1898,103.1898,103.0459,103.1358,5056.0
2023-09-01 12:05:00,114.77,114.77,114.68,114.73,3154.0,103.1718,103.1718,103.0909,103.1358,3154.0
2023-09-01 12:10:00,114.75,114.84,114.75,114.84,3967.0,103.1538,103.2347,103.1538,103.2347,3967.0
2023-09-01 12:15:00,114.85,114.88,114.83,114.85,1282.0,103.2437,103.2707,103.2257,103.2437,1282.0
2023-09-01 12:20:00,114.87,114.88,114.81,114.87,2310.0,103.2617,103.2707,103.2077,103.2617,2310.0
2023-09-01 12:25:00,114.92,114.96,114.89,114.95,4580.0,103.3066,103.3426,103.2796,103.3336,4580.0
2023-09-01 12:30:00,114.92,115.01,114.88,114.96,29952.0,103.3066,103.3875,103.2707,103.3426,29952.0
2023-09-01 12:35:00,114.95,115.07,114.95,114.99,4295.0,103.3336,103.4415,103.3336,103.3695,4295.0
2023-09-01 12:40:00,114.97,115.0,114.86,114.89,7562.0,103.3516,103.3785,103.2527,103.2796,7562.0
2023-09-01 12:45:00,114.9,114.94,114.9,114.91,2786.0,103.2886,103.3246,103.2886,103.2976,2786.0
2023-09-01 12:50:00,114.94,114.95,114.86,114.87,2741.0,103.3246,103.3336,103.2527,103.2617,2741.0
2023-09-01 12:55:00,114.88,114.92,114.84,114.92,5544.0,103.2707,103.3066,103.2347,103.3066,5544.0
2023-09-01 13:00:00,114.92,114.92,114.82,114.87,7301.0,103.3066,103.3066,103.2167,103.2617,7301.0
2023-09-01 13:05:00,114.9,114.99,114.79,114.8,2401.0,103.2886,103.3695,103.1898,103.1987,2401.0
2023-09-01 13:10:00,114.8,114.8,114.66,114.68,8701.0,103.1987,103.1987,103.0729,103.0909,8701.0
2023-09-01 13:15:00,114.71,114.71,114.56,114.59,4407.0,103.1178,103.1178,102.983,103.01,4407.0
2023-09-01 13:20:00,114.58,114.68,114.5,114.63,5967.0,103.001,103.0909,102.9291,103.0459,5967.0
2023-09-01 13:25:00,114.62,114.67,114.55,114.65,2418.0,103.0369,103.0819,102.974,103.0639,2418.0
2023-09-01 13:30:00,114.61,114.68,114.58,114.68,5988.0,103.0279,103.0909,103.001,103.0909,5988.0
2023-09-01 13:35:00,114.68,114.71,114.54,114.58,15575.0,103.0909,103.1178,102.965,103.001,15575.0
2023-09-01 13:40:00,114.61,114.65,114.57,114.57,2335.0,103.0279,103.0639,102.992,102.992,2335.0
2023-09-01 13:45:00,114.57,114.65,114.57,114.61,2368.0,102.992,103.0639,102.992,103.0279,2368.0
2023-09-01 13:50:00,114.62,114.63,114.58,114.63,2304.0,103.0369,103.0459,103.001,103.0459,2304.0
2023-09-01 13:55:00,114.61,114.64,114.57,114.58,5299.0,103.0279,103.0549,102.992,103.001,5299.0
2023-09-01 14:00:00,114.58,114.66,114.58,114.62,6524.0,103.001,103.0729,103.001,103.0369,6524.0
2023-09-01 14:05:00,114.62,114.68,114.62,114.64,2435.0,103.0369,103.0909,103.0369,103.0549,2435.0
2023-09-01 14:10:00,114.65,114.68,114.57,114.6,10465.0,103.0639,103.0909,102.992,103.019,10465.0
2023-09-01 14:15:00,114.6,114.67,114.59,114.65,2920.0,103.019,103.0819,103.01,103.0639,2920.0
2023-09-01 14:20:00,114.66,114.66,114.54,114.55,9637.0,103.0729,103.0729,102.965,102.974,9637.0
2023-09-01 14:25:00,114.52,114.58,114.41,114.5,17496.0,102.947,103.001,102.8482,102.9291,17496.0
2023-09-01 14:30:00,114.56,114.56,114.44,114.52,2878.0,102.983,102.983,102.8751,102.947,2878.0
2023-09-01 14:35:00,114.5,114.51,114.44,114.51,3168.0,102.9291,102.938,102.8751,102.938,3168.0
2023-09-01 14:40:00,114.47,114.59,114.47,114.57,2378.0,102.9021,103.01,102.9021,102.992,2378.0
2023-09-01 14:45:00,114.54,114.64,114.54,114.62,5025.0,102.965,103.0549,102.965,103.0369,5025.0
2023-09-01 14:50:00,114.59,114.63,114.57,114.59,3731.0,103.01,103.0459,102.992,103.01,3731.0
2023-09-01 14:55:00,114.58,114.7,114.58,114.63,3328.0,103.001,103.1088,103.001,103.0459,3328.0
2023-09-01 15:00:00,114.66,114.7,114.61,114.66,5356.0,103.0729,103.1088,103.0279,103.0729,5356.0
2023-09-01 15:05:00,114.64,114.66,114.58,114.65,3953.0,103.0549,103.0729,103.001,103.0639,3953.0
2023-09-01 15:10:00,114.65,114.69,114.62,114.63,5266.0,103.0639,103.0999,103.0369,103.0459,5266.0
2023-09-01 15:15:00,114.61,114.65,114.57,114.6,4565.0,103.0279,103.0639,102.992,103.019,4565.0
2023-09-01 15:20:00,114.62,114.7,114.58,114.68,8508.0,103.0369,103.1088,103.001,103.0909,8508.0
2023-09-01 15:25:00,114.71,114.86,114.69,114.77,13593.0,103.1178,103.2527,103.0999,103.1718,13593.0
2023-09-01 15:30:00,114.77,114.81,114.74,114.79,9883.0,103.1718,103.2077,103.1448,103.1898,9883.0
2023-09-01 15:35:00,114.79,114.86,114.75,114.85,31035.0,103.1898,103.2527,103.1538,103.2437,31035.0
2023-09-01 15:40:00,114.88,114.88,114.73,114.79,11670.0,103.2707,103.2707,103.1358,103.1898,11670.0
2023-09-01 15:45:00,114.8,114.82,114.59,114.64,31369.0,103.1987,103.2167,103.01,103.0549,31369.0
2023-09-01 15:50:00,114.54,114.97,114.54,114.97,41449.0,102.965,103.3516,102.965,103.3516,41449.0
2023-09-01 15:55:00,114.96,115.03,114.83,114.9,93009.0,103.3426,103.4055,103.2257,103.2886,93009.0
2023-09-05 09:30:00,114.8,115.18,114.62,115.12,31255.0,103.1987,103.5403,103.0369,103.4864,31255.0
2023-09-05 09:35:00,115.2,115.24,114.57,114.79,22923.0,103.5583,103.5943,102.992,103.1898,22923.0
2023-09-05 09:40:00,114.69,114.88,114.4,114.88,27534.0,103.0999,103.2707,102.8392,103.2707,27534.0
2023-09-05 09:45:00,114.9,115.12,114.74,115.06,47234.0,103.2886,103.4864,103.1448,103.4325,47234.0
2023-09-05 09:50:00,115.05,115.1,114.83,115.1,11424.0,103.4235,103.4684,103.2257,103.4684,11424.0
2023-09-05 09:55:00,115.18,115.55,115.17,115.55,16162.0,103.5403,103.8729,103.5314,103.8729,16162.0
2023-09-05 10:00:00,115.44,115.57,115.21,115.27,14619.0,103.7741,103.8909,103.5673,103.6212,14619.0
2023-09-05 10:05:00,115.21,115.4,115.21,115.33,9544.0,103.5673,103.7381,103.5673,103.6752,9544.0
2023-09-05 10:10:00,115.26,115.44,115.2,115.41,18731.0,103.6123,103.7741,103.5583,103.7471,18731.0
2023-09-05 10:15:00,115.42,115.45,115.13,115.21,7229.0,103.7561,103.7831,103.4954,103.5673,7229.0
2023-09-05 10:20:00,115.23,115.31,115.17,115.31,5637.0,103.5853,103.6572,103.5314,103.6572,5637.0
2023-09-05 10:25:00,115.31,115.41,115.18,115.23,7632.0,103.6572,103.7471,103.5403,103.5853,7632.0
2023-09-05 10:30:00,115.2,115.25,114.99,115.07,8861.0,103.5583,103.6033,103.3695,103.4415,8861.0
2023-09-05 10:35:00,115.06,115.12,114.8,114.82,13828.0,103.4325,103.4864,103.1987,103.2167,13828.0
2023-09-05 10:40:00,114.85,114.96,114.8,114.88,23373.0,103.2437,103.3426,103.1987,103.2707,23373.0
2023-09-05 10:45:00,114.88,114.92,114.79,114.87,17441.0,103.2707,103.3066,103.1898,103.2617,17441.0
2023-09-05 10:50:00,114.89,114.92,114.8,114.9,3417.0,103.2796,103.3066,103.1987,103.2886,3417.0
2023-09-05 10:55:00,114.86,114.91,114.75,114.91,15322.0,103.2527,103.2976,103.1538,103.2976,15322.0
2023-09-05 11:00:00,114.91,114.98,114.84,114.98,8270.0,103.2976,103.3606,103.2347,103.3606,8270.0
2023-09-05 11:05:00,114.96,114.96,114.83,114.89,3950.0,103.3426,103.3426,103.2257,103.2796,3950.0
2023-09-05 11:10:00,114.87,114.93,114.77,114.92,6859.0,103.2617,103.3156,103.1718,103.3066,6859.0
2023-09-05 11:15:00,114.94,114.95,114.83,114.85,4978.0,103.3246,103.3336,103.2257,103.2437,4978.0
2023-09-05 11:20:00,114.89,114.89,114.8,114.85,11454.0,103.2796,103.2796,103.1987,103.2437,11454.0
2023-09-05 11:25:00,114.88,114.93,114.83,114.86,29083.0,103.2707,103.3156,103.2257,103.2527,29083.0
2023-09-05 11:30:00,114.83,114.88,114.75,114.83,11480.0,103.2257,103.2707,103.1538,103.2257,11480.0
2023-09-05 11:35:00,114.81,114.83,114.57,114.72,9533.0,103.2077,103.2257,102.992,103.1268,9533.0
2023-09-05 11:40:00,114.75,114.78,114.7,114.78,4864.0,103.1538,103.1808,103.1088,103.1808,4864.0
2023-09-05 11:45:00,114.72,114.74,114.56,114.65,20130.0,103.1268,103.1448,102.983,103.0639,20130.0
2023-09-05 11:50:00,114.67,114.73,114.59,114.68,8549.0,103.0819,103.1358,103.01,103.0909,8549.0
2023-09-05 11:55:00,114.68,114.82,114.65,114.8,7095.0,103.0909,103.2167,103.0639,103.1987,7095.0
2023-09-05 12:00:00,114.8,114.91,114.79,114.79,8982.0,103.1987,103.2976,103.1898,103.1898,8982.0
2023-09-05 12:05:00,114.83,114.85,114.7,114.72,4290.0,103.2257,103.2437,103.1088,103.1268,4290.0
2023-09-05 12:10:00,114.75,114.79,114.71,114.72,5137.0,103.1538,103.1898,103.1178,103.1268,5137.0
2023-09-05 12:15:00,114.73,114.86,114.73,114.83,7390.0,103.1358,103.2527,103.1358,103.2257,7390.0
2023-09-05 12:20:00,114.84,114.9,114.81,114.81,3217.0,103.2347,103.2886,103.2077,103.2077,3217.0
2023-09-05 12:25:00,114.81,114.81,114.73,114.74,9626.0,103.2077,103.2077,103.1358,103.1448,9626.0
2023-09-05 12:30:00,114.76,114.76,114.62,114.68,13076.0,103.1628,103.1628,103.0369,103.0909,13076.0
2023-09-05 12:35:00,114.64,114.81,114.6,114.81,4720.0,103.0549,103.2077,103.019,103.2077,4720.0
2023-09-05 12:40:00,114.8,114.8,114.7,114.76,6677.0,103.1987,103.1987,103.1088,103.1628,6677.0
2023-09-05 12:45:00,114.74,114.81,114.73,114.8,3204.0,103.1448,103.2077,103.1358,103.1987,3204.0
2023-09-05 12:50:00,114.81,114.81,114.74,114.78,6902.0,103.2077,103.2077,103.1448,103.1808,6902.0
2023-09-05 12:55:00,114.77,114.78,114.69,114.75,16623.0,103.1718,103.1808,103.0999,103.1538,16623.0
2023-09-05 13:00:00,114.74,114.78,114.66,114.67,5839.0,103.1448,103.1808,103.0729,103.0819,5839.0
2023-09-05 13:05:00,114.67,114.71,114.61,114.65,23417.0,103.0819,103.1178,103.0279,103.0639,23417.0
2023-09-05 13:10:00,114.65,114.71,114.54,114.55,55672.0,103.0639,103.1178,102.965,102.974,55672.0
2023-09-05 13:15:00,114.54,114.63,114.53,114.63,18036.0,102.965,103.0459,102.956,103.0459,18036.0
2023-09-05 13:20:00,114.61,114.62,114.48,114.52,36534.0,103.0279,103.0369,102.9111,102.947,36534.0
2023-09-05 13:25:00,114.51,114.55,114.45,114.48,14509.0,102.938,102.974,102.8841,102.9111,14509.0
2023-09-05 13:30:00,114.48,114.56,114.39,114.56,46346.0,102.9111,102.983,102.8302,102.983,46346.0
2023-09-05 13:35:00,114.55,114.69,114.53,114.68,7052.0,102.974,103.0999,102.956,103.0909,7052.0
2023-09-05 13:40:00,114.66,114.74,114.56,114.61,3982.0,103.0729,103.1448,102.983,103.0279,3982.0
2023-09-05 13:45:00,114.61,114.76,114.61,114.69,9879.0,103.0279,103.1628,103.0279,103.0999,9879.0
2023-09-05 13:50:00,114.73,114.79,114.69,114.73,8601.0,103.1358,103.1898,103.0999,103.1358,8601.0
2023-09-05 13:55:00,114.72,114.77,114.71,114.74,5043.0,103.1268,103.1718,103.1178,103.1448,5043.0
2023-09-05 14:00:00,114.76,114.78,114.68,114.7,4600.0,103.1628,103.1808,103.0909,103.1088,4600.0
2023-09-05 14:05:00,114.66,114.68,114.59,114.64,3933.0,103.0729,103.0909,103.01,103.0549,3933.0
2023-09-05 14:10:00,114.62,114.74,114.62,114.71,11624.0,103.0369,103.1448,103.0369,103.1178,11624.0
2023-09-05 14:15:00,114.73,114.78,114.65,114.65,7377.0,103.1358,103.1808,103.0639,103.0639,7377.0
2023-09-05 14:20:00,114.67,114.7,114.63,114.64,5938.0,103.0819,103.1088,103.0459,103.0549,5938.0
2023-09-05 14:25:00,114.65,114.71,114.57,114.7,10657.0,103.0639,103.1178,102.992,103.1088,10657.0
2023-09-05 14:30:00,114.68,114.7,114.6,114.7,5318.0,103.0909,103.1088,103.019,103.1088,5318.0
2023-09-05 14:35:00,114.71,114.79,114.71,114.75,5002.0,103.1178,103.1898,103.1178,103.1538,5002.0
2023-09-05 14:40:00,114.78,114.9,114.78,114.9,7650.0,103.1808,103.2886,103.1808,103.2886,7650.0
2023-09-05 14:45:00,114.89,115.03,114.88,115.03,15173.0,103.2796,103.4055,103.2707,103.4055,15173.0
2023-09-05 14:50:00,115.02,115.16,115.02,115.16,10119.0,103.3965,103.5224,103.3965,103.5224,10119.0
2023-09-05 14:55:00,115.16,115.17,115.1,115.13,6741.0,103.5224,103.5314,103.4684,103.4954,6741.0
2023-09-05 15:00:00,115.1,115.11,115.01,115.06,5166.0,103.4684,103.4774,103.3875,103.4325,5166.0
2023-09-05 15:05:00,115.04,115.04,114.92,114.93,9962.0,103.4145,103.4145,103.3066,103.3156,9962.0
2023-09-05 15:10:00,114.93,114.93,114.76,114.89,14565.0,103.3156,103.3156,103.1628,103.2796,14565.0
2023-09-05 15:15:00,114.89,115.0,114.89,114.93,6373.0,103.2796,103.3785,103.2796,103.3156,6373.0
2023-09-05 15:20:00,114.93,114.99,114.8,114.84,11011.0,103.3156,103.3695,103.1987,103.2347,11011.0
2023-09-05 15:25:00,114.83,114.92,114.81,114.91,11344.0,103.2257,103.3066,103.2077,103.2976,11344.0
2023-09-05 15:30:00,114.91,114.93,114.81,114.83,15945.0,103.2976,103.3156,103.2077,103.2257,15945.0
2023-09-05 15:35:00,114.83,115.02,114.81,114.93,14254.0,103.2257,103.3965,103.2077,103.3156,14254.0
2023-09-05 15:40:00,114.98,115.0,114.9,114.98,19818.0,103.3606,103.3785,103.2886,103.3606,19818.0
2023-09-05 15:45:00,114.98,115.13,114.89,114.92,26850.0,103.3606,103.4954,103.2796,103.3066,26850.0
2023-09-05 15:50:00,114.92,115.07,114.87,115.07,46413.0,103.3066,103.4415,103.2617,103.4415,46413.0
2023-09-05 15:55:00,115.08,115.09,114.9,114.92,141497.0,103.4504,103.4594,103.2886,103.3066,141497.0
2023-09-06 09:30:00,114.37,115.03,114.37,115.03,22364.0,102.8122,103.4055,102.8122,103.4055,22364.0
2023-09-06 09:35:00,114.95,115.07,114.57,114.64,50600.0,103.3336,103.4415,102.992,103.0549,50600.0
2023-09-06 09:40:00,114.5,114.92,114.5,114.92,4071.0,102.9291,103.3066,102.9291,103.3066,4071.0
2023-09-06 09:45:00,114.92,115.07,114.7,114.91,5958.0,103.3066,103.4415,103.1088,103.2976,5958.0
2023-09-06 09:50:00,114.84,114.93,114.65,114.65,5899.0,103.2347,103.3156,103.0639,103.0639,5899.0
2023-09-06 09:55:00,114.69,114.93,114.64,114.78,9414.0,103.0999,103.3156,103.0549,103.1808,9414.0
2023-09-06 10:00:00,114.7,114.7,114.55,114.63,18148.0,103.1088,103.1088,102.974,103.0459,18148.0
2023-09-06 10:05:00,114.69,114.95,114.68,114.84,15436.0,103.0999,103.3336,103.0909,103.2347,15436.0
2023-09-06 10:10:00,114.89,115.05,114.86,114.86,8672.0,103.2796,103.4235,103.2527,103.2527,8672.0
2023-09-06 10:15:00,114.82,114.96,114.75,114.92,3475.0,103.2167,103.3426,103.1538,103.3066,3475.0
2023-09-06 10:20:00,114.86,114.86,114.66,114.67,2674.0,103.2527,103.2527,103.0729,103.0819,2674.0
2023-09-06 10:25:00,114.62,114.66,114.55,114.62,4022.0,103.0369,103.0729,102.974,103.0369,4022.0
2023-09-06 10:30:00,114.56,114.63,114.54,114.62,4732.0,102.983,103.0459,102.965,103.0369,4732.0
2023-09-06 10:35:00,114.61,114.66,114.52,114.55,37761.0,103.0279,103.0729,102.947,102.974,37761.0
2023-09-06 10:40:00,114.56,114.64,114.52,114.6,29736.0,102.983,103.0549,102.947,103.019,29736.0
2023-09-06 10:45:00,114.59,114.61,114.36,114.36,30946.0,103.01,103.0279,102.8032,102.8032,30946.0
2023-09-06 10:50:00,114.36,114.53,114.36,114.47,14056.0,102.8032,102.956,102.8032,102.9021,14056.0
2023-09-06 10:55:00,114.46,114.58,114.38,114.58,3165.0,102.8931,103.001,102.8212,103.001,3165.0
2023-09-06 11:00:00,114.62,114.76,114.58,114.67,23797.0,103.0369,103.1628,103.001,103.0819,23797.0
2023-09-06 11:05:00,114.7,114.79,114.67,114.69,7311.0,103.1088,103.1898,103.0819,103.0999,7311.0
2023-09-06 11:10:00,114.7,114.72,114.46,114.52,8207.0,103.1088,103.1268,102.8931,102.947,8207.0
2023-09-06 11:15:00,114.47,114.56,114.44,114.56,5411.0,102.9021,102.983,102.8751,102.983,5411.0
2023-09-06 11:20:00,114.56,114.56,114.38,114.47,30277.0,102.983,102.983,102.8212,102.9021,30277.0
2023-09-06 11:25:00,114.41,114.55,114.35,114.51,4209.0,102.8482,102.974,102.7942,102.938,4209.0
2023-09-06 11:30:00,114.47,114.47,114.25,114.3,3639.0,102.9021,102.9021,102.7043,102.7493,3639.0
2023-09-06 11:35:00,114.28,114.41,114.26,114.28,7732.0,102.7313,102.8482,102.7133,102.7313,7732.0
2023-09-06 11:40:00,114.3,114.48,114.3,114.46,7393.0,102.7493,102.9111,102.7493,102.8931,7393.0
2023-09-06 11:45:00,114.43,114.5,114.37,114.5,1009.0,102.8661,102.9291,102.8122,102.9291,1009.0
2023-09-06 11:50:00,114.52,114.7,114.5,114.65,2204.0,102.947,103.1088,102.9291,103.0639,2204.0
2023-09-06 11:55:00,114.65,114.68,114.52,114.56,14919.0,103.0639,103.0909,102.947,102.983,14919.0
2023-09-06 12:00:00,114.47,114.64,114.47,114.62,10328.0,102.9021,103.0549,102.9021,103.0369,10328.0
2023-09-06 12:05:00,114.62,114.68,114.55,114.57,5141.0,103.0369,103.0909,102.974,102.992,5141.0
2023-09-06 12:10:00,114.58,114.72,114.58,114.62,3889.0,103.001,103.1268,103.001,103.0369,3889.0
2023-09-06 12:15:00,114.63,114.65,114.55,114.55,2525.0,103.0459,103.0639,102.974,102.974,2525.0
2023-09-06 12:20:00,114.58,114.68,114.58,114.68,3824.0,103.001,103.0909,103.001,103.0909,3824.0
2023-09-06 12:25:00,114.64,114.7,114.6,114.61,5501.0,103.0549,103.1088,103.019,103.0279,5501.0
2023-09-06 12:30:00,114.6,114.85,114.57,114.85,14136.0,103.019,103.2437,102.992,103.2437,14136.0
2023-09-06 12:35:00,114.78,114.78,114.63,114.74,10353.0,103.1808,103.1808,103.0459,103.1448,10353.0
2023-09-06 12:40:00,114.73,114.76,114.64,114.66,4663.0,103.1358,103.1628,103.0549,103.0729,4663.0
2023-09-06 12:45:00,114.65,114.7,114.6,114.6,4314.0,103.0639,103.1088,103.019,103.019,4314.0
2023-09-06 12:50:00,114.62,114.65,114.53,114.63,3893.0,103.0369,103.0639,102.956,103.0459,3893.0
2023-09-06 12:55:00,114.58,114.6,114.51,114.59,4049.0,103.001,103.019,102.938,103.01,4049.0
2023-09-06 13:00:00,114.55,114.58,114.51,114.54,1960.0,102.974,103.001,102.938,102.965,1960.0
2023-09-06 13:05:00,114.51,114.55,114.47,114.51,7681.0,102.938,102.974,102.9021,102.938,7681.0
2023-09-06 13:10:00,114.51,114.56,114.49,114.5,10078.0,102.938,102.983,102.9201,102.9291,10078.0
2023-09-06 13:15:00,114.5,114.75,114.49,114.75,7757.0,102.9291,103.1538,102.9201,103.1538,7757.0
2023-09-06 13:20:00,114.73,114.74,114.64,114.74,7506.0,103.1358,103.1448,103.0549,103.1448,7506.0
2023-09-06 13:25:00,114.76,114.81,114.69,114.77,7193.0,103.1628,103.2077,103.0999,103.1718,7193.0
2023-09-06 13:30:00,114.77,114.91,114.77,114.89,6015.0,103.1718,103.2976,103.1718,103.2796,6015.0
2023-09-06 13:35:00,114.89,114.95,114.86,114.94,10678.0,103.2796,103.3336,103.2527,103.3246,10678.0
2023-09-06 13:40:00,114.94,114.95,114.71,114.82,6228.0,103.3246,103.3336,103.1178,103.2167,6228.0
2023-09-06 13:45:00,114.81,114.92,114.81,114.89,5171.0,103.2077,103.3066,103.2077,103.2796,5171.0
2023-09-06 13:50:00,114.9,114.92,114.82,114.88,4815.0,103.2886,103.3066,103.2167,103.2707,4815.0
2023-09-06 13:55:00,114.89,115.18,114.88,115.12,18672.0,103.2796,103.5403,103.2707,103.4864,18672.0
2023-09-06 14:00:00,115.08,115.33,115.08,115.14,9216.0,103.4504,103.6752,103.4504,103.5044,9216.0
2023-09-06 14:05:00,115.16,115.31,115.16,115.3,2870.0,103.5224,103.6572,103.5224,103.6482,2870.0
2023-09-06 14:10:00,115.32,115.4,115.24,115.33,9669.0,103.6662,103.7381,103.5943,103.6752,9669.0
2023-09-06 14:15:00,115.29,115.29,115.18,115.24,3950.0,103.6392,103.6392,103.5403,103.5943,3950.0
2023-09-06 14:20:00,115.25,115.27,115.2,115.23,5614.0,103.6033,103.6212,103.5583,103.5853,5614.0
2023-09-06 14:25:00,115.21,115.3,115.11,115.26,24667.0,103.5673,103.6482,103.4774,103.6123,24667.0
2023-09-06 14:30:00,115.24,115.3,115.14,115.14,16784.0,103.5943,103.6482,103.5044,103.5044,16784.0
2023-09-06 14:35:00,115.16,115.22,115.11,115.15,15273.0,103.5224,103.5763,103.4774,103.5134,15273.0
2023-09-06 14:40:00,115.18,115.31,115.13,115.31,6913.0,103.5403,103.6572,103.4954,103.6572,6913.0
2023-09-06 14:45:00,115.3,115.55,115.3,115.54,13043.0,103.6482,103.8729,103.6482,103.864,13043.0
2023-09-06 14:50:00,115.55,115.62,115.51,115.57,7678.0,103.8729,103.9359,103.837,103.8909,7678.0
2023-09-06 14:55:00,115.56,115.61,115.55,115.59,6770.0,103.8819,103.9269,103.8729,103.9089,6770.0
2023-09-06 15:00:00,115.6,115.61,115.5,115.56,4636.0,103.9179,103.9269,103.828,103.8819,4636.0
2023-09-06 15:05:00,115.44,115.45,115.42,115.45,3959.0,103.7741,103.7831,103.7561,103.7831,3959.0
2023-09-06 15:10:00,115.45,115.58,115.44,115.56,6028.0,103.7831,103.8999,103.7741,103.8819,6028.0
2023-09-06 15:15:00,115.55,115.78,115.55,115.78,10424.0,103.8729,104.0797,103.8729,104.0797,10424.0
2023-09-06 15:20:00,115.79,115.86,115.72,115.8,13917.0,104.0887,104.1516,104.0258,104.0977,13917.0
2023-09-06 15:25:00,115.82,115.84,115.76,115.79,12402.0,104.1157,104.1336,104.0617,104.0887,12402.0
2023-09-06 15:30:00,115.81,115.84,115.71,115.79,17369.0,104.1067,104.1336,104.0168,104.0887,17369.0
2023-09-06 15:35:00,115.79,115.92,115.79,115.85,17837.0,104.0887,104.2056,104.0887,104.1426,17837.0
2023-09-06 15:40:00,115.87,115.89,115.68,115.69,18321.0,104.1606,104.1786,103.9898,103.9988,18321.0
2023-09-06 15:45:00,115.68,115.79,115.64,115.77,24437.0,103.9898,104.0887,103.9539,104.0707,24437.0
2023-09-06 15:50:00,115.86,115.86,115.71,115.8,39787.0,104.1516,104.1516,104.0168,104.0977,39787.0
2023-09-06 15:55:00,115.81,115.96,115.72,115.72,143395.0,104.1067,104.2415,104.0258,104.0258,143395.0
2023-09-07 09:30:00,113.67,113.85,113.15,113.85,55439.0,103.8793,104.0438,103.4041,104.0438,55439.0
2023-09-07 09:35:00,113.84,114.09,113.53,113.79,20654.0,104.0346,104.2631,103.7513,103.989,20654.0
2023-09-07 09:40:00,113.74,113.79,113.65,113.65,9758.0,103.9433,103.989,103.861,103.861,9758.0
2023-09-07 09:45:00,113.68,113.7,113.55,113.67,5969.0,103.8884,103.9067,103.7696,103.8793,5969.0
2023-09-07 09:50:00,113.69,113.84,113.66,113.7,17762.0,103.8976,104.0346,103.8701,103.9067,17762.0
2023-09-07 09:55:00,113.7,113.77,113.59,113.64,5548.0,103.9067,103.9707,103.8062,103.8519,5548.0
2023-09-07 10:00:00,113.63,113.81,113.58,113.78,9241.0,103.8427,104.0072,103.797,103.9798,9241.0
2023-09-07 10:05:00,113.74,113.82,113.7,113.74,4840.0,103.9433,104.0164,103.9067,103.9433,4840.0
2023-09-07 10:10:00,113.65,113.79,113.61,113.63,12834.0,103.861,103.989,103.8245,103.8427,12834.0
2023-09-07 10:15:00,113.6,113.76,113.57,113.61,14917.0,103.8153,103.9615,103.7879,103.8245,14917.0
2023-09-07 10:20:00,113.66,113.74,113.6,113.63,17762.0,103.8701,103.9433,103.8153,103.8427,17762.0
2023-09-07 10:25:00,113.62,113.68,113.57,113.63,13939.0,103.8336,103.8884,103.7879,103.8427,13939.0
2023-09-07 10:30:00,113.67,113.7,113.58,113.6,7641.0,103.8793,103.9067,103.797,103.8153,7641.0
2023-09-07 10:35:00,113.6,113.66,113.56,113.63,12117.0,103.8153,103.8701,103.7788,103.8427,12117.0
2023-09-07 10:40:00,113.63,113.72,113.52,113.53,14281.0,103.8427,103.925,103.7422,103.7513,14281.0
2023-09-07 10:45:00,113.55,113.58,113.43,113.58,50271.0,103.7696,103.797,103.66,103.797,50271.0
2023-09-07 10:50:00,113.55,113.61,113.52,113.57,9109.0,103.7696,103.8245,103.7422,103.7879,9109.0
2023-09-07 10:55:00,113.58,113.75,113.57,113.69,10915.0,103.797,103.9524,103.7879,103.8976,10915.0
2023-09-07 11:00:00,113.77,113.95,113.72,113.8,8963.0,103.9707,104.1352,103.925,103.9981,8963.0
2023-09-07 11:05:00,113.83,113.85,113.73,113.78,4360.0,104.0255,104.0438,103.9341,103.9798,4360.0
2023-09-07 11:10:00,113.81,113.82,113.66,113.66,18242.0,104.0072,104.0164,103.8701,103.8701,18242.0
2023-09-07 11:15:00,113.7,113.72,113.65,113.72,4551.0,103.9067,103.925,103.861,103.925,4551.0
2023-09-07 11:20:00,113.7,113.76,113.67,113.67,6588.0,103.9067,103.9615,103.8793,103.8793,6588.0
2023-09-07 11:25:00,113.69,113.69,113.57,113.61,5152.0,103.8976,103.8976,103.7879,103.8245,5152.0
2023-09-07 11:30:00,113.6,113.83,113.6,113.8,10115.0,103.8153,104.0255,103.8153,103.9981,10115.0
2023-09-07 11:35:00,113.83,113.83,113.75,113.76,5803.0,104.0255,104.0255,103.9524,103.9615,5803.0
2023-09-07 11:40:00,113.72,113.81,113.65,113.81,29540.0,103.925,104.0072,103.861,104.0072,29540.0
2023-09-07 11:45:00,113.86,113.89,113.86,113.86,913.0,104.0529,104.0803,104.0529,104.0529,913.0
2023-09-07 11:50:00,113.89,113.98,113.8,113.98,4217.0,104.0803,104.1626,103.9981,104.1626,4217.0
2023-09-07 11:55:00,114.05,114.1,114.02,114.07,8526.0,104.2266,104.2723,104.1991,104.2448,8526.0
2023-09-07 12:00:00,114.08,114.19,114.08,114.16,2826.0,104.254,104.3545,104.254,104.3271,2826.0
2023-09-07 12:05:00,114.18,114.32,114.18,114.31,2835.0,104.3454,104.4733,104.3454,104.4642,2835.0
2023-09-07 12:10:00,114.28,114.35,114.27,114.31,2809.0,104.4367,104.5007,104.4276,104.4642,2809.0
2023-09-07 12:15:00,114.28,114.54,114.25,114.54,14789.0,104.4367,104.6744,104.4093,104.6744,14789.0
2023-09-07 12:20:00,114.59,114.6,114.48,114.54,4370.0,104.72,104.7292,104.6195,104.6744,4370.0
2023-09-07 12:25:00,114.56,114.75,114.53,114.63,31624.0,104.6926,104.8663,104.6652,104.7566,31624.0
2023-09-07 12:30:00,114.6,114.7,114.53,114.7,12633.0,104.7292,104.8206,104.6652,104.8206,12633.0
2023-09-07 12:35:00,114.68,114.8,114.61,114.75,45186.0,104.8023,104.912,104.7383,104.8663,45186.0
2023-09-07 12:40:00,114.75,114.81,114.64,114.7,16154.0,104.8663,104.9211,104.7657,104.8206,16154.0
2023-09-07 12:45:00,114.67,114.8,114.66,114.77,5283.0,104.7932,104.912,104.784,104.8845,5283.0
2023-09-07 12:50:00,114.78,114.81,114.69,114.8,3906.0,104.8937,104.9211,104.8114,104.912,3906.0
2023-09-07 12:55:00,114.81,114.83,114.74,114.76,2768.0,104.9211,104.9394,104.8571,104.8754,2768.0
2023-09-07 13:00:00,114.79,114.85,114.77,114.78,5435.0,104.9028,104.9577,104.8845,104.8937,5435.0
2023-09-07 13:05:00,114.8,114.8,114.68,114.79,4159.0,104.912,104.912,104.8023,104.9028,4159.0
2023-09-07 13:10:00,114.79,114.79,114.56,114.78,6807.0,104.9028,104.9028,104.6926,104.8937,6807.0
2023-09-07 13:15:00,114.77,114.8,114.71,114.76,6168.0,104.8845,104.912,104.8297,104.8754,6168.0
2023-09-07 13:20:00,114.75,114.78,114.63,114.63,2361.0,104.8663,104.8937,104.7566,104.7566,2361.0
2023-09-07 13:25:00,114.64,114.68,114.41,114.53,10505.0,104.7657,104.8023,104.5555,104.6652,10505.0
2023-09-07 13:30:00,114.6,114.69,114.57,114.58,2893.0,104.7292,104.8114,104.7018,104.7109,2893.0
2023-09-07 13:35:00,114.55,114.58,114.51,114.54,4578.0,104.6835,104.7109,104.6469,104.6744,4578.0
2023-09-07 13:40:00,114.55,114.83,114.55,114.82,26945.0,104.6835,104.9394,104.6835,104.9302,26945.0
2023-09-07 13:45:00,114.78,114.86,114.67,114.72,11019.0,104.8937,104.9668,104.7932,104.8388,11019.0
2023-09-07 13:50:00,114.68,114.71,114.66,114.68,2239.0,104.8023,104.8297,104.784,104.8023,2239.0
2023-09-07 13:55:00,114.69,114.7,114.62,114.62,2359.0,104.8114,104.8206,104.7475,104.7475,2359.0
2023-09-07 14:00:00,114.62,114.62,114.54,114.55,6561.0,104.7475,104.7475,104.6744,104.6835,6561.0
2023-09-07 14:05:00,114.57,114.65,114.54,114.59,15386.0,104.7018,104.7749,104.6744,104.72,15386.0
2023-09-07 14:10:00,114.59,114.62,114.5,114.54,3956.0,104.72,104.7475,104.6378,104.6744,3956.0
2023-09-07 14:15:00,114.46,114.49,114.24,114.28,5796.0,104.6012,104.6287,104.4002,104.4367,5796.0
2023-09-07 14:20:00,114.3,114.3,114.21,114.23,3894.0,104.455,104.455,104.3728,104.3911,3894.0
2023-09-07 14:25:00,114.23,114.23,114.16,114.18,3760.0,104.3911,104.3911,104.3271,104.3454,3760.0
2023-09-07 14:30:00,114.13,114.18,114.03,114.1,5286.0,104.2997,104.3454,104.2083,104.2723,5286.0
2023-09-07 14:35:00,114.12,114.15,114.0,114.15,13158.0,104.2905,104.3179,104.1809,104.3179,13158.0
2023-09-07 14:40:00,114.18,114.43,114.18,114.42,6800.0,104.3454,104.5738,104.3454,104.5647,6800.0
2023-09-07 14:45:00,114.37,114.37,114.21,114.23,3031.0,104.519,104.519,104.3728,104.3911,3031.0
2023-09-07 14:50:00,114.23,114.3,114.17,114.27,5179.0,104.3911,104.455,104.3362,104.4276,5179.0
2023-09-07 14:55:00,114.3,114.41,114.3,114.38,1755.0,104.455,104.5555,104.455,104.5281,1755.0
2023-09-07 15:00:00,114.39,114.4,114.31,114.34,2956.0,104.5373,104.5464,104.4642,104.4916,2956.0
2023-09-07 15:05:00,114.34,114.35,114.22,114.22,4380.0,104.4916,104.5007,104.3819,104.3819,4380.0
2023-09-07 15:10:00,114.26,114.43,114.26,114.41,4841.0,104.4185,104.5738,104.4185,104.5555,4841.0
2023-09-07 15:15:00,114.41,114.52,114.38,114.43,4734.0,104.5555,104.6561,104.5281,104.5738,4734.0
2023-09-07 15:20:00,114.46,114.47,114.38,114.41,5001.0,104.6012,104.6104,104.5281,104.5555,5001.0
2023-09-07 15:25:00,114.39,114.43,114.36,114.38,5438.0,104.5373,104.5738,104.5099,104.5281,5438.0
2023-09-07 15:30:00,114.38,114.4,114.31,114.33,5898.0,104.5281,104.5464,104.4642,104.4824,5898.0
2023-09-07 15:35:00,114.34,114.36,114.31,114.32,5498.0,104.4916,104.5099,104.4642,104.4733,5498.0
2023-09-07 15:40:00,114.29,114.4,114.27,114.33,7347.0,104.4459,104.5464,104.4276,104.4824,7347.0
2023-09-07 15:45:00,114.34,114.56,114.34,114.56,15611.0,104.4916,104.6926,104.4916,104.6926,15611.0
2023-09-07 15:50:00,114.54,114.61,114.42,114.46,30998.0,104.6744,104.7383,104.5647,104.6012,30998.0
2023-09-07 15:55:00,114.46,114.5,114.34,114.44,75474.0,104.6012,104.6378,104.4916,104.583,75474.0
2023-09-08 09:30:00,114.45,114.74,114.37,114.44,7749.0,104.5921,104.8571,104.519,104.583,7749.0
2023-09-08 09:35:00,114.64,114.74,114.21,114.3,2855.0,104.7657,104.8571,104.3728,104.455,2855.0
2023-09-08 09:40:00,114.14,114.16,113.91,114.04,4327.0,104.3088,104.3271,104.0986,104.2174,4327.0
2023-09-08 09:45:00,113.95,114.13,113.95,114.0,1050.0,104.1352,104.2997,104.1352,104.1809,1050.0
2023-09-08 09:50:00,114.04,114.1,113.96,113.98,6147.0,104.2174,104.2723,104.1443,104.1626,6147.0
2023-09-08 09:55:00,114.0,114.28,113.99,114.26,2864.0,104.1809,104.4367,104.1717,104.4185,2864.0
2023-09-08 10:00:00,114.34,114.46,114.26,114.44,2420.0,104.4916,104.6012,104.4185,104.583,2420.0
2023-09-08 10:05:00,114.43,114.54,114.33,114.37,8183.0,104.5738,104.6744,104.4824,104.519,8183.0
2023-09-08 10:10:00,114.38,114.71,114.38,114.64,6208.0,104.5281,104.8297,104.5281,104.7657,6208.0
2023-09-08 10:15:00,114.7,114.7,114.5,114.5,4531.0,104.8206,104.8206,104.6378,104.6378,4531.0
2023-09-08 10:20:00,114.55,114.61,114.39,114.46,12448.0,104.6835,104.7383,104.5373,104.6012,12448.0
2023-09-08 10:25:00,114.45,114.5,114.37,114.43,15014.0,104.5921,104.6378,104.519,104.5738,15014.0
2023-09-08 10:30:00,114.46,114.46,114.17,114.29,11737.0,104.6012,104.6012,104.3362,104.4459,11737.0
2023-09-08 10:35:00,114.31,114.45,114.28,114.41,3280.0,104.4642,104.5921,104.4367,104.5555,3280.0
2023-09-08 10:40:00,114.44,114.55,114.42,114.46,6892.0,104.583,104.6835,104.5647,104.6012,6892.0
2023-09-08 10:45:00,114.51,114.63,114.51,114.56,3677.0,104.6469,104.7566,104.6469,104.6926,3677.0
2023-09-08 10:50:00,114.59,114.73,114.59,114.63,5831.0,104.72,104.848,104.72,104.7566,5831.0
2023-09-08 10:55:00,114.61,114.69,114.56,114.56,1726.0,104.7383,104.8114,104.6926,104.6926,1726.0
2023-09-08 11:00:00,114.54,114.68,114.5,114.58,4118.0,104.6744,104.8023,104.6378,104.7109,4118.0
2023-09-08 11:05:00,114.56,114.56,114.35,114.44,4839.0,104.6926,104.6926,104.5007,104.583,4839.0
2023-09-08 11:10:00,114.47,114.48,114.41,114.42,2008.0,104.6104,104.6195,104.5555,104.5647,2008.0
2023-09-08 11:15:00,114.4,114.47,114.39,114.43,2404.0,104.5464,104.6104,104.5373,104.5738,2404.0
2023-09-08 11:20:00,114.43,114.58,114.4,114.56,8671.0,104.5738,104.7109,104.5464,104.6926,8671.0
2023-09-08 11:25:00,114.56,114.59,114.5,114.52,4525.0,104.6926,104.72,104.6378,104.6561,4525.0
2023-09-08 11:30:00,114.46,114.49,114.41,114.48,3808.0,104.6012,104.6287,104.5555,104.6195,3808.0
2023-09-08 11:35:00,114.48,114.5,114.4,114.48,1840.0,104.6195,104.6378,104.5464,104.6195,1840.0
2023-09-08 11:40:00,114.48,114.51,114.42,114.42,542.0,104.6195,104.6469,104.5647,104.5647,542.0
2023-09-08 11:45:00,114.38,114.42,114.31,114.32,3320.0,104.5281,104.5647,104.4642,104.4733,3320.0
2023-09-08 11:50:00,114.32,114.32,114.08,114.24,5787.0,104.4733,104.4733,104.254,104.4002,5787.0
2023-09-08 11:55:00,114.2,114.3,114.16,114.16,13597.0,104.3636,104.455,104.3271,104.3271,13597.0
2023-09-08 12:00:00,114.2,114.24,114.14,114.24,2184.0,104.3636,104.4002,104.3088,104.4002,2184.0
2023-09-08 12:05:00,114.25,114.25,114.12,114.14,1832.0,104.4093,104.4093,104.2905,104.3088,1832.0
2023-09-08 12:10:00,114.15,114.19,114.14,114.19,3175.0,104.3179,104.3545,104.3088,104.3545,3175.0
2023-09-08 12:15:00,114.23,114.34,114.23,114.25,2962.0,104.3911,104.4916,104.3911,104.4093,2962.0
2023-09-08 12:20:00,114.22,114.22,114.15,114.19,1160.0,104.3819,104.3819,104.3179,104.3545,1160.0
2023-09-08 12:25:00,114.17,114.25,114.11,114.22,8615.0,104.3362,104.4093,104.2814,104.3819,8615.0
2023-09-08 12:30:00,114.22,114.35,114.19,114.35,7411.0,104.3819,104.5007,104.3545,104.5007,7411.0
2023-09-08 12:35:00,114.34,114.45,114.34,114.43,5388.0,104.4916,104.5921,104.4916,104.5738,5388.0
2023-09-08 12:40:00,114.43,114.55,114.43,114.48,6188.0,104.5738,104.6835,104.5738,104.6195,6188.0
2023-09-08 12:45:00,114.5,114.51,114.41,114.41,7482.0,104.6378,104.6469,104.5555,104.5555,7482.0
2023-09-08 12:50:00,114.41,114.46,114.37,114.38,9523.0,104.5555,104.6012,104.519,104.5281,9523.0
2023-09-08 12:55:00,114.33,114.45,114.33,114.45,2890.0,104.4824,104.5921,104.4824,104.5921,2890.0
2023-09-08 13:00:00,114.39,114.4,114.36,114.36,1511.0,104.5373,104.5464,104.5099,104.5099,1511.0
2023-09-08 13:05:00,114.32,114.34,114.26,114.28,3351.0,104.4733,104.4916,104.4185,104.4367,3351.0
2023-09-08 13:10:00,114.27,114.37,114.25,114.37,7739.0,104.4276,104.519,104.4093,104.519,7739.0
2023-09-08 13:15:00,114.37,114.39,114.32,114.35,6114.0,104.519,104.5373,104.4733,104.5007,6114.0
2023-09-08 13:20:00,114.35,114.35,114.27,114.27,11926.0,104.5007,104.5007,104.4276,104.4276,11926.0
2023-09-08 13:25:00,114.28,114.4,114.26,114.3,24089.0,104.4367,104.5464,104.4185,104.455,24089.0
2023-09-08 13:30:00,114.27,114.32,114.25,114.32,1692.0,104.4276,104.4733,104.4093,104.4733,1692.0
2023-09-08 13:35:00,114.26,114.4,114.26,114.38,2219.0,104.4185,104.5464,104.4185,104.5281,2219.0
2023-09-08 13:40:00,114.4,114.52,114.37,114.45,10672.0,104.5464,104.6561,104.519,104.5921,10672.0
2023-09-08 13:45:00,114.47,114.49,114.45,114.48,5071.0,104.6104,104.6287,104.5921,104.6195,5071.0
2023-09-08 13:50:00,114.44,114.48,114.37,114.39,4607.0,104.583,104.6195,104.519,104.5373,4607.0
2023-09-08 13:55:00,114.4,114.56,114.4,114.54,3314.0,104.5464,104.6926,104.5464,104.6744,3314.0
2023-09-08 14:00:00,114.58,114.65,114.58,114.62,1574.0,104.7109,104.7749,104.7109,104.7475,1574.0
2023-09-08 14:05:00,114.55,114.56,114.47,114.47,2536.0,104.6835,104.6926,104.6104,104.6104,2536.0
2023-09-08 14:10:00,114.45,114.45,114.37,114.37,3072.0,104.5921,104.5921,104.519,104.519,3072.0
2023-09-08 14:15:00,114.38,114.43,114.35,114.37,3035.0,104.5281,104.5738,104.5007,104.519,3035.0
2023-09-08 14:20:00,114.42,114.5,114.39,114.43,13073.0,104.5647,104.6378,104.5373,104.5738,13073.0
2023-09-08 14:25:00,114.46,114.52,114.46,114.46,12609.0,104.6012,104.6561,104.6012,104.6012,12609.0
2023-09-08 14:30:00,114.49,114.57,114.49,114.54,2392.0,104.6287,104.7018,104.6287,104.6744,2392.0
2023-09-08 14:35:00,114.6,114.66,114.53,114.55,5758.0,104.7292,104.784,104.6652,104.6835,5758.0
2023-09-08 14:40:00,114.57,114.61,114.57,114.59,2994.0,104.7018,104.7383,104.7018,104.72,2994.0
2023-09-08 14:45:00,114.58,114.61,114.56,114.58,4399.0,104.7109,104.7383,104.6926,104.7109,4399.0
2023-09-08 14:50:00,114.59,114.64,114.58,114.63,3988.0,104.72,104.7657,104.7109,104.7566,3988.0
2023-09-08 14:55:00,114.58,114.62,114.57,114.59,2402.0,104.7109,104.7475,104.7018,104.72,2402.0
2023-09-08 15:00:00,114.62,114.62,114.44,114.46,2222.0,104.7475,104.7475,104.583,104.6012,2222.0
2023-09-08 15:05:00,114.47,114.56,114.44,114.44,13285.0,104.6104,104.6926,104.583,104.583,13285.0
2023-09-08 15:10:00,114.45,114.49,114.42,114.47,12451.0,104.5921,104.6287,104.5647,104.6104,12451.0
2023-09-08 15:15:00,114.45,114.49,114.45,114.46,1853.0,104.5921,104.6287,104.5921,104.6012,1853.0
2023-09-08 15:20:00,114.47,114.56,114.44,114.54,3208.0,104.6104,104.6926,104.583,104.6744,3208.0
2023-09-08 15:25:00,114.59,114.59,114.51,114.51,2647.0,104.72,104.72,104.6469,104.6469,2647.0
2023-09-08 15:30:00,114.54,114.69,114.54,114.67,8085.0,104.6744,104.8114,104.6744,104.7932,8085.0
2023-09-08 15:35:00,114.67,114.73,114.6,114.64,7497.0,104.7932,104.848,104.7292,104.7657,7497.0
2023-09-08 15:40:00,114.64,114.75,114.63,114.66,31678.0,104.7657,104.8663,104.7566,104.784,31678.0
2023-09-08 15:45:00,114.6,114.7,114.54,114.68,13248.0,104.7292,104.8206,104.6744,104.8023,13248.0
2023-09-08 15:50:00,114.65,114.65,114.52,114.56,36097.0,104.7749,104.7749,104.6561,104.6926,36097.0
2023-09-08 15:55:00,114.57,114.63,114.55,114.62,47107.0,104.7018,104.7566,104.6835,104.7475,47107.0
2023-09-11 09:30:00,114.74,114.84,114.55,114.79,21459.0,104.8571,104.9485,104.6835,104.9028,21459.0
2023-09-11 09:35:00,114.82,115.04,114.77,114.85,9250.0,104.9302,105.1313,104.8845,104.9577,9250.0
2023-09-11 09:40:00,114.72,114.94,114.67,114.94,19993.0,104.8388,105.0399,104.7932,105.0399,19993.0
2023-09-11 09:45:00,114.96,114.98,114.77,114.86,4412.0,105.0582,105.0765,104.8845,104.9668,4412.0
2023-09-11 09:50:00,114.82,114.94,114.54,114.66,14686.0,104.9302,105.0399,104.6744,104.784,14686.0
2023-09-11 09:55:00,114.63,114.68,114.11,114.29,17932.0,104.7566,104.8023,104.2814,104.4459,17932.0
2023-09-11 10:00:00,114.26,114.41,114.2,114.37,12330.0,104.4185,104.5555,104.3636,104.519,12330.0
2023-09-11 10:05:00,114.35,114.57,114.3,114.57,16650.0,104.5007,104.7018,104.455,104.7018,16650.0
2023-09-11 10:10:00,114.6,115.1,114.6,115.03,24760.0,104.7292,105.1861,104.7292,105.1221,24760.0
2023-09-11 10:15:00,114.93,115.06,114.88,115.06,3061.0,105.0308,105.1496,104.9851,105.1496,3061.0
2023-09-11 10:20:00,115.11,115.23,115.11,115.11,4344.0,105.1953,105.3049,105.1953,105.1953,4344.0
2023-09-11 10:25:00,115.09,115.21,114.98,115.21,26200.0,105.177,105.2866,105.0765,105.2866,26200.0
2023-09-11 10:30:00,115.15,115.35,115.09,115.12,4288.0,105.2318,105.4146,105.177,105.2044,4288.0
2023-09-11 10:35:00,115.07,115.11,115.0,115.11,2221.0,105.1587,105.1953,105.0947,105.1953,2221.0
2023-09-11 10:40:00,115.11,115.12,114.89,114.93,7089.0,105.1953,105.2044,104.9942,105.0308,7089.0
2023-09-11 10:45:00,114.91,114.95,114.85,114.95,5417.0,105.0125,105.049,104.9577,105.049,5417.0
2023-09-11 10:50:00,114.99,115.03,114.68,114.68,3144.0,105.0856,105.1221,104.8023,104.8023,3144.0
2023-09-11 10:55:00,114.64,114.74,114.55,114.74,18286.0,104.7657,104.8571,104.6835,104.8571,18286.0
2023-09-11 11:00:00,114.74,114.74,114.61,114.7,6107.0,104.8571,104.8571,104.7383,104.8206,6107.0
2023-09-11 11:05:00,114.7,114.75,114.59,114.67,4063.0,104.8206,104.8663,104.72,104.7932,4063.0
2023-09-11 11:10:00,114.69,114.7,114.61,114.68,8910.0,104.8114,104.8206,104.7383,104.8023,8910.0
2023-09-11 11:15:00,114.68,114.68,114.58,114.68,4412.0,104.8023,104.8023,104.7109,104.8023,4412.0
2023-09-11 11:20:00,114.66,114.73,114.66,114.69,10254.0,104.784,104.848,104.784,104.8114,10254.0
2023-09-11 11:25:00,114.67,114.7,114.63,114.68,8342.0,104.7932,104.8206,104.7566,104.8023,8342.0
2023-09-11 11:30:00,114.7,114.74,114.58,114.59,13853.0,104.8206,104.8571,104.7109,104.72,13853.0
2023-09-11 11:35:00,114.59,114.72,114.49,114.65,15620.0,104.72,104.8388,104.6287,104.7749,15620.0
2023-09-11 11:40:00,114.64,114.77,114.4,114.4,15913.0,104.7657,104.8845,104.5464,104.5464,15913.0
2023-09-11 11:45:00,114.38,114.57,114.35,114.51,11395.0,104.5281,104.7018,104.5007,104.6469,11395.0
2023-09-11 11:50:00,114.48,114.65,114.45,114.65,6517.0,104.6195,104.7749,104.5921,104.7749,6517.0
2023-09-11 11:55:00,114.63,114.66,114.59,114.64,2908.0,104.7566,104.784,104.72,104.7657,2908.0
2023-09-11 12:00:00,114.66,114.66,114.52,114.66,8763.0,104.784,104.784,104.6561,104.784,8763.0
2023-09-11 12:05:00,114.63,114.71,114.62,114.66,4657.0,104.7566,104.8297,104.7475,104.784,4657.0
2023-09-11 12:10:00,114.68,114.71,114.63,114.68,3357.0,104.8023,104.8297,104.7566,104.8023,3357.0
2023-09-11 12:15:00,114.69,114.69,114.59,114.59,11496.0,104.8114,104.8114,104.72,104.72,11496.0
2023-09-11 12:20:00,114.59,114.65,114.53,114.62,11811.0,104.72,104.7749,104.6652,104.7475,11811.0
2023-09-11 12:25:00,114.67,114.73,114.6,114.68,8699.0,104.7932,104.848,104.7292,104.8023,8699.0
2023-09-11 12:30:00,114.66,114.79,114.66,114.79,1550.0,104.784,104.9028,104.784,104.9028,1550.0
2023-09-11 12:35:00,114.77,114.81,114.75,114.79,1897.0,104.8845,104.9211,104.8663,104.9028,1897.0
2023-09-11 12:40:00,114.67,114.76,114.67,114.73,1347.0,104.7932,104.8754,104.7932,104.848,1347.0
2023-09-11 12:45:00,114.69,114.72,114.63,114.65,1344.0,104.8114,104.8388,104.7566,104.7749,1344.0
2023-09-11 12:50:00,114.62,114.7,114.62,114.63,3786.0,104.7475,104.8206,104.7475,104.7566,3786.0
2023-09-11 12:55:00,114.65,114.69,114.62,114.69,2875.0,104.7749,104.8114,104.7475,104.8114,2875.0
2023-09-11 13:00:00,114.66,114.7,114.63,114.7,1400.0,104.784,104.8206,104.7566,104.8206,1400.0
2023-09-11 13:05:00,114.7,114.7,114.61,114.64,1525.0,104.8206,104.8206,104.7383,104.7657,1525.0
2023-09-11 13:10:00,114.66,114.75,114.62,114.75,3088.0,104.784,104.8663,104.7475,104.8663,3088.0
2023-09-11 13:15:00,114.75,114.78,114.69,114.69,2674.0,104.8663,104.8937,104.8114,104.8114,2674.0
2023-09-11 13:20:00,114.71,114.74,114.64,114.69,2216.0,104.8297,104.8571,104.7657,104.8114,2216.0
2023-09-11 13:25:00,114.7,114.71,114.64,114.68,2726.0,104.8206,104.8297,104.7657,104.8023,2726.0
2023-09-11 13:30:00,114.69,114.71,114.64,114.67,1102.0,104.8114,104.8297,104.7657,104.7932,1102.0
2023-09-11 13:35:00,114.7,114.79,114.64,114.77,9878.0,104.8206,104.9028,104.7657,104.8845,9878.0
2023-09-11 13:40:00,114.75,114.76,114.69,114.7,3482.0,104.8663,104.8754,104.8114,104.8206,3482.0
2023-09-11 13:45:00,114.7,114.71,114.62,114.62,2901.0,104.8206,104.8297,104.7475,104.7475,2901.0
2023-09-11 13:50:00,114.62,114.73,114.6,114.67,11311.0,104.7475,104.848,104.7292,104.7932,11311.0
2023-09-11 13:55:00,114.67,114.74,114.66,114.69,16898.0,104.7932,104.8571,104.784,104.8114,16898.0
2023-09-11 14:00:00,114.66,114.68,114.59,114.63,7679.0,104.784,104.8023,104.72,104.7566,7679.0
2023-09-11 14:05:00,114.65,114.66,114.55,114.62,10172.0,104.7749,104.784,104.6835,104.7475,10172.0
2023-09-11 14:10:00,114.58,114.63,114.57,114.61,1557.0,104.7109,104.7566,104.7018,104.7383,1557.0
2023-09-11 14:15:00,114.61,114.62,114.58,114.61,792.0,104.7383,104.7475,104.7109,104.7383,792.0
2023-09-11 14:20:00,114.59,114.59,114.46,114.47,2450.0,104.72,104.72,104.6012,104.6104,2450.0
2023-09-11 14:25:00,114.44,114.44,114.36,114.43,2792.0,104.583,104.583,104.5099,104.5738,2792.0
2023-09-11 14:30:00,114.43,114.44,114.4,114.43,2412.0,104.5738,104.583,104.5464,104.5738,2412.0
2023-09-11 14:35:00,114.41,114.43,114.34,114.34,1861.0,104.5555,104.5738,104.4916,104.4916,1861.0
2023-09-11 14:40:00,114.31,114.37,114.26,114.34,5193.0,104.4642,104.519,104.4185,104.4916,5193.0
2023-09-11 14:45:00,114.34,114.47,114.33,114.44,5572.0,104.4916,104.6104,104.4824,104.583,5572.0
2023-09-11 14:50:00,114.47,114.52,114.45,114.46,4051.0,104.6104,104.6561,104.5921,104.6012,4051.0
2023-09-11 14:55:00,114.42,114.5,114.41,114.49,4301.0,104.5647,104.6378,104.5555,104.6287,4301.0
2023-09-11 15:00:00,114.48,114.5,114.44,114.45,3912.0,104.6195,104.6378,104.583,104.5921,3912.0
2023-09-11 15:05:00,114.45,114.49,114.43,114.49,3836.0,104.5921,104.6287,104.5738,104.6287,3836.0
2023-09-11 15:10:00,114.52,114.65,114.52,114.63,6634.0,104.6561,104.7749,104.6561,104.7566,6634.0
2023-09-11 15:15:00,114.52,114.56,114.49,114.51,5296.0,104.6561,104.6926,104.6287,104.6469,5296.0
2023-09-11 15:20:00,114.52,114.62,114.52,114.62,4031.0,104.6561,104.7475,104.6561,104.7475,4031.0
2023-09-11 15:25:00,114.6,114.6,114.49,114.49,3892.0,104.7292,104.7292,104.6287,104.6287,3892.0
2023-09-11 15:30:00,114.48,114.52,114.45,114.51,15288.0,104.6195,104.6561,104.5921,104.6469,15288.0
2023-09-11 15:35:00,114.49,114.55,114.49,114.52,14411.0,104.6287,104.6835,104.6287,104.6561,14411.0
2023-09-11 15:40:00,114.52,114.59,114.5,114.59,15379.0,104.6561,104.72,104.6378,104.72,15379.0
2023-09-11 15:45:00,114.59,114.69,114.58,114.65,25047.0,104.72,104.8114,104.7109,104.7749,25047.0
2023-09-11 15:50:00,114.64,114.74,114.6,114.71,27506.0,104.7657,104.8571,104.7292,104.8297,27506.0
2023-09-11 15:55:00,114.72,114.75,114.6,114.75,83872.0,104.8388,104.8663,104.7292,104.8663,83872.0
2023-09-12 09:30:00,114.25,114.77,114.17,114.7,37791.0,104.4093,104.8845,104.3362,104.8206,37791.0
2023-09-12 09:35:00,114.7,114.84,114.6,114.73,4150.0,104.8206,104.9485,104.7292,104.848,4150.0
2023-09-12 09:40:00,114.73,114.9,114.65,114.65,4347.0,104.848,105.0033,104.7749,104.7749,4347.0
2023-09-12 09:45:00,114.8,114.9,114.69,114.84,5644.0,104.912,105.0033,104.8114,104.9485,5644.0
2023-09-12 09:50:00,114.77,115.02,114.71,114.99,11079.0,104.8845,105.113,104.8297,105.0856,11079.0
2023-09-12 09:55:00,114.99,115.12,114.92,115.06,7877.0,105.0856,105.2044,105.0216,105.1496,7877.0
2023-09-12 10:00:00,115.13,115.13,114.97,115.06,8668.0,105.2135,105.2135,105.0673,105.1496,8668.0
2023-09-12 10:05:00,115.03,115.03,114.67,114.79,6837.0,105.1221,105.1221,104.7932,104.9028,6837.0
2023-09-12 10:10:00,114.73,114.76,114.52,114.72,12131.0,104.848,104.8754,104.6561,104.8388,12131.0
2023-09-12 10:15:00,114.72,114.72,114.59,114.7,1945.0,104.8388,104.8388,104.72,104.8206,1945.0
2023-09-12 10:20:00,114.63,114.67,114.54,114.55,13811.0,104.7566,104.7932,104.6744,104.6835,13811.0
2023-09-12 10:25:00,114.61,114.73,114.48,114.66,13586.0,104.7383,104.848,104.6195,104.784,13586.0
2023-09-12 10:30:00,114.61,114.66,114.51,114.61,7166.0,104.7383,104.784,104.6469,104.7383,7166.0
2023-09-12 10:35:00,114.64,114.64,114.48,114.58,10494.0,104.7657,104.7657,104.6195,104.7109,10494.0
2023-09-12 10:40:00,114.57,114.62,114.55,114.59,15373.0,104.7018,104.7475,104.6835,104.72,15373.0
2023-09-12 10:45:00,114.59,114.62,114.51,114.55,2474.0,104.72,104.7475,104.6469,104.6835,2474.0
2023-09-12 10:50:00,114.54,114.54,114.52,114.52,770.0,104.6744,104.6744,104.6561,104.6561,770.0
2023-09-12 10:55:00,114.54,114.6,114.49,114.51,2138.0,104.6744,104.7292,104.6287,104.6469,2138.0
2023-09-12 11:00:00,114.52,114.6,114.51,114.58,3859.0,104.6561,104.7292,104.6469,104.7109,3859.0
2023-09-12 11:05:00,114.51,114.66,114.51,114.56,18538.0,104.6469,104.784,104.6469,104.6926,18538.0
2023-09-12 11:10:00,114.56,114.63,114.51,114.57,11468.0,104.6926,104.7566,104.6469,104.7018,11468.0
2023-09-12 11:15:00,114.6,114.65,114.57,114.61,8000.0,104.7292,104.7749,104.7018,104.7383,8000.0
2023-09-12 11:20:00,114.6,114.7,114.58,114.64,3760.0,104.7292,104.8206,104.7109,104.7657,3760.0
2023-09-12 11:25:00,114.61,114.76,114.58,114.75,8991.0,104.7383,104.8754,104.7109,104.8663,8991.0
2023-09-12 11:30:00,114.75,114.89,114.73,114.84,2998.0,104.8663,104.9942,104.848,104.9485,2998.0
2023-09-12 11:35:00,114.84,114.96,114.78,114.9,3107.0,104.9485,105.0582,104.8937,105.0033,3107.0
2023-09-12 11:40:00,114.9,115.09,114.89,115.06,2684.0,105.0033,105.177,104.9942,105.1496,2684.0
2023-09-12 11:45:00,115.1,115.26,115.1,115.26,9703.0,105.1861,105.3323,105.1861,105.3323,9703.0
2023-09-12 11:50:00,115.25,115.48,115.25,115.48,8628.0,105.3232,105.5334,105.3232,105.5334,8628.0
2023-09-12 11:55:00,115.42,115.73,115.4,115.54,25183.0,105.4786,105.7619,105.4603,105.5882,25183.0
2023-09-12 12:00:00,115.64,115.85,115.64,115.75,6714.0,105.6796,105.8715,105.6796,105.7801,6714.0
2023-09-12 12:05:00,115.75,115.84,115.71,115.73,6526.0,105.7801,105.8624,105.7436,105.7619,6526.0
2023-09-12 12:10:00,115.73,115.76,115.66,115.73,4345.0,105.7619,105.7893,105.6979,105.7619,4345.0
2023-09-12 12:15:00,115.74,115.79,115.74,115.79,3423.0,105.771,105.8167,105.771,105.8167,3423.0
2023-09-12 12:20:00,115.75,115.77,115.71,115.77,2368.0,105.7801,105.7984,105.7436,105.7984,2368.0
2023-09-12 12:25:00,115.8,115.83,115.73,115.8,8237.0,105.8258,105.8532,105.7619,105.8258,8237.0
2023-09-12 12:30:00,115.8,115.94,115.68,115.88,21249.0,105.8258,105.9538,105.7162,105.8989,21249.0
2023-09-12 12:35:00,115.84,116.0,115.83,116.0,9312.0,105.8624,106.0086,105.8532,106.0086,9312.0
2023-09-12 12:40:00,115.98,116.07,115.95,116.07,6182.0,105.9903,106.0726,105.9629,106.0726,6182.0
2023-09-12 12:45:00,116.06,116.08,116.02,116.04,2515.0,106.0634,106.0817,106.0269,106.0452,2515.0
2023-09-12 12:50:00,116.02,116.02,115.94,115.97,3212.0,106.0269,106.0269,105.9538,105.9812,3212.0
2023-09-12 12:55:00,115.99,115.99,115.78,115.79,2976.0,105.9995,105.9995,105.8075,105.8167,2976.0
2023-09-12 13:00:00,115.73,115.89,115.73,115.87,2568.0,105.7619,105.9081,105.7619,105.8898,2568.0
2023-09-12 13:05:00,115.88,116.02,115.86,115.98,935.0,105.8989,106.0269,105.8807,105.9903,935.0
2023-09-12 13:10:00,115.97,115.97,115.85,115.89,2036.0,105.9812,105.9812,105.8715,105.9081,2036.0
2023-09-12 13:15:00,115.93,115.98,115.92,115.98,1828.0,105.9446,105.9903,105.9355,105.9903,1828.0
2023-09-12 13:20:00,115.96,116.06,115.96,116.0,8901.0,105.972,106.0634,105.972,106.0086,8901.0
2023-09-12 13:25:00,115.97,115.99,115.92,115.94,1851.0,105.9812,105.9995,105.9355,105.9538,1851.0
2023-09-12 13:30:00,115.95,115.97,115.9,115.97,4117.0,105.9629,105.9812,105.9172,105.9812,4117.0
2023-09-12 13:35:00,115.97,116.04,115.94,116.0,13350.0,105.9812,106.0452,105.9538,106.0086,13350.0
2023-09-12 13:40:00,116.01,116.01,115.83,115.86,4139.0,106.0177,106.0177,105.8532,105.8807,4139.0
2023-09-12 13:45:00,115.87,115.87,115.8,115.83,3704.0,105.8898,105.8898,105.8258,105.8532,3704.0
2023-09-12 13:50:00,115.84,115.87,115.81,115.81,2250.0,105.8624,105.8898,105.835,105.835,2250.0
2023-09-12 13:55:00,115.8,115.82,115.73,115.73,3123.0,105.8258,105.8441,105.7619,105.7619,3123.0
2023-09-12 14:00:00,115.72,115.72,115.65,115.67,2332.0,105.7527,105.7527,105.6887,105.707,2332.0
2023-09-12 14:05:00,115.67,115.71,115.61,115.69,2173.0,105.707,105.7436,105.6522,105.7253,2173.0
2023-09-12 14:10:00,115.69,115.78,115.68,115.74,3477.0,105.7253,105.8075,105.7162,105.771,3477.0
2023-09-12 14:15:00,115.77,115.91,115.74,115.8,16640.0,105.7984,105.9264,105.771,105.8258,16640.0
2023-09-12 14:20:00,115.79,115.81,115.76,115.8,3460.0,105.8167,105.835,105.7893,105.8258,3460.0
2023-09-12 14:25:00,115.79,115.83,115.72,115.77,6120.0,105.8167,105.8532,105.7527,105.7984,6120.0
2023-09-12 14:30:00,115.78,115.81,115.69,115.78,7537.0,105.8075,105.835,105.7253,105.8075,7537.0
2023-09-12 14:35:00,115.76,115.8,115.7,115.8,4614.0,105.7893,105.8258,105.7344,105.8258,4614.0
2023-09-12 14:40:00,115.8,115.8,115.75,115.76,3080.0,105.8258,105.8258,105.7801,105.7893,3080.0
2023-09-12 14:45:00,115.77,115.79,115.68,115.72,6548.0,105.7984,105.8167,105.7162,105.7527,6548.0
2023-09-12 14:50:00,115.69,115.74,115.63,115.65,1600.0,105.7253,105.771,105.6705,105.6887,1600.0
2023-09-12 14:55:00,115.65,115.66,115.55,115.56,6933.0,105.6887,105.6979,105.5974,105.6065,6933.0
2023-09-12 15:00:00,115.57,115.59,115.46,115.46,9065.0,105.6156,105.6339,105.5151,105.5151,9065.0
2023-09-12 15:05:00,115.48,115.53,115.45,115.53,5467.0,105.5334,105.5791,105.506,105.5791,5467.0
2023-09-12 15:10:00,115.52,115.58,115.52,115.56,7268.0,105.5699,105.6248,105.5699,105.6065,7268.0
2023-09-12 15:15:00,115.54,115.54,115.45,115.54,10633.0,105.5882,105.5882,105.506,105.5882,10633.0
2023-09-12 15:20:00,115.53,115.56,115.46,115.48,8306.0,105.5791,105.6065,105.5151,105.5334,8306.0
2023-09-12 15:25:00,115.46,115.53,115.46,115.49,16653.0,105.5151,105.5791,105.5151,105.5425,16653.0
2023-09-12 15:30:00,115.51,115.56,115.48,115.48,14452.0,105.5608,105.6065,105.5334,105.5334,14452.0
2023-09-12 15:35:00,115.47,115.57,115.4,115.46,11483.0,105.5242,105.6156,105.4603,105.5151,11483.0
2023-09-12 15:40:00,115.46,115.52,115.44,115.47,11804.0,105.5151,105.5699,105.4968,105.5242,11804.0
2023-09-12 15:45:00,115.47,115.47,115.23,115.33,28389.0,105.5242,105.5242,105.3049,105.3963,28389.0
2023-09-12 15:50:00,115.34,115.61,115.34,115.6,30091.0,105.4054,105.6522,105.4054,105.6431,30091.0
2023-09-12 15:55:00,115.59,115.65,115.39,115.48,87467.0,105.6339,105.6887,105.4511,105.5334,87467.0
2023-09-13 09:30:00,115.52,115.52,115.21,115.34,15648.0,105.5699,105.5699,105.2866,105.4054,15648.0
2023-09-13 09:35:00,115.5,115.5,114.9,115.05,2071.0,105.5517,105.5517,105.0033,105.1404,2071.0
2023-09-13 09:40:00,115.19,115.19,114.55,114.55,935.0,105.2684,105.2684,104.6835,104.6835,935.0
2023-09-13 09:45:00,114.69,114.84,114.57,114.84,1836.0,104.8114,104.9485,104.7018,104.9485,1836.0
2023-09-13 09:50:00,114.87,114.94,114.79,114.94,1140.0,104.9759,105.0399,104.9028,105.0399,1140.0
2023-09-13 09:55:00,114.94,115.07,114.87,115.06,8777.0,105.0399,105.1587,104.9759,105.1496,8777.0
2023-09-13 10:00:00,115.01,115.1,114.86,114.89,7613.0,105.1039,105.1861,104.9668,104.9942,7613.0
2023-09-13 10:05:00,114.89,114.9,114.78,114.81,7414.0,104.9942,105.0033,104.8937,104.9211,7414.0
2023-09-13 10:10:00,114.82,115.0,114.73,114.75,32851.0,104.9302,105.0947,104.848,104.8663,32851.0
2023-09-13 10:15:00,114.75,114.76,114.5,114.61,8340.0,104.8663,104.8754,104.6378,104.7383,8340.0
2023-09-13 10:20:00,114.56,114.66,114.56,114.62,7008.0,104.6926,104.784,104.6926,104.7475,7008.0
2023-09-13 10:25:00,114.62,114.64,114.54,114.61,8500.0,104.7475,104.7657,104.6744,104.7383,8500.0
2023-09-13 10:30:00,114.63,114.74,114.63,114.67,3853.0,104.7566,104.8571,104.7566,104.7932,3853.0
2023-09-13 10:35:00,114.67,114.8,114.65,114.8,5545.0,104.7932,104.912,104.7749,104.912,5545.0
2023-09-13 10:40:00,114.82,114.92,114.81,114.88,6646.0,104.9302,105.0216,104.9211,104.9851,6646.0
2023-09-13 10:45:00,114.85,114.85,114.76,114.8,6935.0,104.9577,104.9577,104.8754,104.912,6935.0
2023-09-13 10:50:00,114.79,114.83,114.61,114.82,6777.0,104.9028,104.9394,104.7383,104.9302,6777.0
2023-09-13 10:55:00,114.84,114.89,114.8,114.86,3591.0,104.9485,104.9942,104.912,104.9668,3591.0
2023-09-13 11:00:00,114.93,115.03,114.93,114.97,580.0,105.0308,105.1221,105.0308,105.0673,580.0
2023-09-13 11:05:00,114.96,114.96,114.86,114.94,10133.0,105.0582,105.0582,104.9668,105.0399,10133.0
2023-09-13 11:10:00,114.93,114.94,114.93,114.94,1222.0,105.0308,105.0399,105.0308,105.0399,1222.0
2023-09-13 11:15:00,114.95,115.0,114.87,114.96,4080.0,105.049,105.0947,104.9759,105.0582,4080.0
2023-09-13 11:20:00,114.94,114.99,114.89,114.97,3328.0,105.0399,105.0856,104.9942,105.0673,3328.0
2023-09-13 11:25:00,114.99,115.02,114.99,114.99,1100.0,105.0856,105.113,105.0856,105.0856,1100.0
2023-09-13 11:30:00,114.99,115.02,114.93,114.98,3085.0,105.0856,105.113,105.0308,105.0765,3085.0
2023-09-13 11:35:00,115.02,115.06,115.0,115.06,2704.0,105.113,105.1496,105.0947,105.1496,2704.0
2023-09-13 11:40:00,115.06,115.07,115.02,115.07,1998.0,105.1496,105.1587,105.113,105.1587,1998.0
2023-09-13 11:45:00,115.07,115.07,114.88,114.92,9187.0,105.1587,105.1587,104.9851,105.0216,9187.0
2023-09-13 11:50:00,114.93,114.96,114.78,114.8,9236.0,105.0308,105.0582,104.8937,104.912,9236.0
2023-09-13 11:55:00,114.81,114.81,114.67,114.67,9953.0,104.9211,104.9211,104.7932,104.7932,9953.0
2023-09-13 12:00:00,114.72,114.72,114.63,114.66,7096.0,104.8388,104.8388,104.7566,104.784,7096.0
2023-09-13 12:05:00,114.64,114.64,114.45,114.56,9015.0,104.7657,104.7657,104.5921,104.6926,9015.0
2023-09-13 12:10:00,114.59,114.65,114.57,114.6,5813.0,104.72,104.7749,104.7018,104.7292,5813.0
2023-09-13 12:15:00,114.57,114.73,114.54,114.73,5748.0,104.7018,104.848,104.6744,104.848,5748.0
2023-09-13 12:20:00,114.71,114.84,114.67,114.73,21821.0,104.8297,104.9485,104.7932,104.848,21821.0
2023-09-13 12:25:00,114.73,114.73,114.57,114.58,9316.0,104.848,104.848,104.7018,104.7109,9316.0
2023-09-13 12:30:00,114.61,114.64,114.52,114.61,13807.0,104.7383,104.7657,104.6561,104.7383,13807.0
2023-09-13 12:35:00,114.61,114.61,114.52,114.58,4657.0,104.7383,104.7383,104.6561,104.7109,4657.0
2023-09-13 12:40:00,114.59,114.59,114.27,114.3,25559.0,104.72,104.72,104.4276,104.455,25559.0
2023-09-13 12:45:00,114.31,114.4,114.29,114.4,3366.0,104.4642,104.5464,104.4459,104.5464,3366.0
2023-09-13 12:50:00,114.4,114.55,114.39,114.55,3046.0,104.5464,104.6835,104.5373,104.6835,3046.0
2023-09-13 12:55:00,114.61,114.65,114.59,114.59,1413.0,104.7383,104.7749,104.72,104.72,1413.0
2023-09-13 13:00:00,114.61,114.75,114.58,114.69,5796.0,104.7383,104.8663,104.7109,104.8114,5796.0
2023-09-13 13:05:00,114.67,114.69,114.63,114.63,1733.0,104.7932,104.8114,104.7566,104.7566,1733.0
2023-09-13 13:10:00,114.6,114.61,114.5,114.55,9458.0,104.7292,104.7383,104.6378,104.6835,9458.0
2023-09-13 13:15:00,114.56,114.65,114.55,114.59,2713.0,104.6926,104.7749,104.6835,104.72,2713.0
2023-09-13 13:20:00,114.6,114.65,114.6,114.63,2300.0,104.7292,104.7749,104.7292,104.7566,2300.0
2023-09-13 13:25:00,114.63,114.68,114.57,114.6,3303.0,104.7566,104.8023,104.7018,104.7292,3303.0
2023-09-13 13:30:00,114.61,114.68,114.61,114.67,4148.0,104.7383,104.8023,104.7383,104.7932,4148.0
2023-09-13 13:35:00,114.72,114.89,114.69,114.89,13990.0,104.8388,104.9942,104.8114,104.9942,13990.0
2023-09-13 13:40:00,114.91,114.93,114.86,114.88,2878.0,105.0125,105.0308,104.9668,104.9851,2878.0
2023-09-13 13:45:00,114.91,114.91,114.85,114.87,4371.0,105.0125,105.0125,104.9577,104.9759,4371.0
2023-09-13 13:50:00,114.87,114.9,114.83,114.85,8484.0,104.9759,105.0033,104.9394,104.9577,8484.0
2023-09-13 13:55:00,114.86,114.86,114.63,114.66,10208.0,104.9668,104.9668,104.7566,104.784,10208.0
2023-09-13 14:00:00,114.66,114.71,114.59,114.59,25397.0,104.784,104.8297,104.72,104.72,25397.0
2023-09-13 14:05:00,114.59,114.75,114.52,114.71,21456.0,104.72,104.8663,104.6561,104.8297,21456.0
2023-09-13 14:10:00,114.7,114.77,114.68,114.7,3960.0,104.8206,104.8845,104.8023,104.8206,3960.0
2023-09-13 14:15:00,114.69,114.69,114.56,114.59,3550.0,104.8114,104.8114,104.6926,104.72,3550.0
2023-09-13 14:20:00,114.59,114.62,114.48,114.62,5462.0,104.72,104.7475,104.6195,104.7475,5462.0
2023-09-13 14:25:00,114.62,114.64,114.57,114.64,17503.0,104.7475,104.7657,104.7018,104.7657,17503.0
2023-09-13 14:30:00,114.62,114.69,114.55,114.69,4695.0,104.7475,104.8114,104.6835,104.8114,4695.0
2023-09-13 14:35:00,114.67,114.83,114.66,114.83,3858.0,104.7932,104.9394,104.784,104.9394,3858.0
2023-09-13 14:40:00,114.84,114.88,114.81,114.82,7932.0,104.9485,104.9851,104.9211,104.9302,7932.0
2023-09-13 14:45:00,114.82,114.84,114.67,114.67,5196.0,104.9302,104.9485,104.7932,104.7932,5196.0
2023-09-13 14:50:00,114.66,114.68,114.49,114.49,4796.0,104.784,104.8023,104.6287,104.6287,4796.0
2023-09-13 14:55:00,114.47,114.61,114.44,114.57,6591.0,104.6104,104.7383,104.583,104.7018,6591.0
2023-09-13 15:00:00,114.59,114.61,114.38,114.45,13047.0,104.72,104.7383,104.5281,104.5921,13047.0
2023-09-13 15:05:00,114.45,114.55,114.4,114.45,9283.0,104.5921,104.6835,104.5464,104.5921,9283.0
2023-09-13 15:10:00,114.46,114.48,114.34,114.38,15677.0,104.6012,104.6195,104.4916,104.5281,15677.0
2023-09-13 15:15:00,114.38,114.47,114.34,114.45,6311.0,104.5281,104.6104,104.4916,104.5921,6311.0
2023-09-13 15:20:00,114.43,114.63,114.41,114.63,26326.0,104.5738,104.7566,104.5555,104.7566,26326.0
2023-09-13 15:25:00,114.64,114.74,114.64,114.65,16043.0,104.7657,104.8571,104.7657,104.7749,16043.0
2023-09-13 15:30:00,114.65,114.83,114.65,114.78,7360.0,104.7749,104.9394,104.7749,104.8937,7360.0
2023-09-13 15:35:00,114.79,114.85,114.66,114.72,23723.0,104.9028,104.9577,104.784,104.8388,23723.0
2023-09-13 15:40:00,114.73,114.75,114.5,114.66,29792.0,104.848,104.8663,104.6378,104.784,29792.0
2023-09-13 15:45:00,114.66,114.86,114.52,114.55,48762.0,104.784,104.9668,104.6561,104.6835,48762.0
2023-09-13 15:50:00,114.55,114.83,114.54,114.83,28086.0,104.6835,104.9394,104.6744,104.9394,28086.0
2023-09-13 15:55:00,114.82,114.87,114.65,114.77,80241.0,104.9302,104.9759,104.7749,104.8845,80241.0
2023-09-14 09:30:00,115.71,116.27,115.51,116.17,37392.0,105.7436,106.2553,105.5608,106.164,37392.0
2023-09-14 09:35:00,116.21,116.25,115.96,116.1,3355.0,106.2005,106.2371,105.972,106.1,3355.0
2023-09-14 09:40:00,115.98,116.15,115.94,116.04,2327.0,105.9903,106.1457,105.9538,106.0452,2327.0
2023-09-14 09:45:00,116.08,116.43,116.05,116.43,5023.0,106.0817,106.4016,106.0543,106.4016,5023.0
2023-09-14 09:50:00,116.5,116.63,116.42,116.55,7671.0,106.4655,106.5843,106.3924,106.5112,7671.0
2023-09-14 09:55:00,116.55,116.88,116.49,116.8,6627.0,106.5112,106.8128,106.4564,106.7397,6627.0
2023-09-14 10:00:00,116.83,116.88,116.61,116.67,3320.0,106.7671,106.8128,106.5661,106.6209,3320.0
2023-09-14 10:05:00,116.65,116.82,116.57,116.58,7670.0,106.6026,106.758,106.5295,106.5386,7670.0
2023-09-14 10:10:00,116.6,116.66,116.43,116.56,4425.0,106.5569,106.6118,106.4016,106.5204,4425.0
2023-09-14 10:15:00,116.52,116.62,116.45,116.48,4274.0,106.4838,106.5752,106.4198,106.4473,4274.0
2023-09-14 10:20:00,116.51,116.79,116.5,116.76,8240.0,106.4747,106.7306,106.4655,106.7031,8240.0
2023-09-14 10:25:00,116.73,116.73,116.46,116.51,9168.0,106.6757,106.6757,106.429,106.4747,9168.0
2023-09-14 10:30:00,116.53,116.55,116.45,116.54,7051.0,106.4929,106.5112,106.4198,106.5021,7051.0
2023-09-14 10:35:00,116.54,116.59,116.45,116.5,10152.0,106.5021,106.5478,106.4198,106.4655,10152.0
2023-09-14 10:40:00,116.52,116.54,116.45,116.54,7901.0,106.4838,106.5021,106.4198,106.5021,7901.0
2023-09-14 10:45:00,116.54,116.63,116.48,116.54,8208.0,106.5021,106.5843,106.4473,106.5021,8208.0
2023-09-14 10:50:00,116.58,116.67,116.54,116.67,7806.0,106.5386,106.6209,106.5021,106.6209,7806.0
2023-09-14 10:55:00,116.67,116.78,116.67,116.75,7015.0,106.6209,106.7214,106.6209,106.694,7015.0
2023-09-14 11:00:00,116.77,116.95,116.75,116.9,14903.0,106.7123,106.8768,106.694,106.8311,14903.0
2023-09-14 11:05:00,116.9,116.97,116.9,116.94,7886.0,106.8311,106.895,106.8311,106.8676,7886.0
2023-09-14 11:10:00,116.91,117.13,116.91,117.09,7251.0,106.8402,107.0413,106.8402,107.0047,7251.0
2023-09-14 11:15:00,117.07,117.08,116.97,117.05,6981.0,106.9864,106.9956,106.895,106.9682,6981.0
2023-09-14 11:20:00,117.05,117.08,116.96,117.06,2723.0,106.9682,106.9956,106.8859,106.9773,2723.0
2023-09-14 11:25:00,117.03,117.03,116.91,116.94,5563.0,106.9499,106.9499,106.8402,106.8676,5563.0
2023-09-14 11:30:00,116.97,117.0,116.91,116.95,3619.0,106.895,106.9225,106.8402,106.8768,3619.0
2023-09-14 11:35:00,116.93,116.93,116.84,116.89,2669.0,106.8585,106.8585,106.7762,106.8219,2669.0
2023-09-14 11:40:00,116.81,117.16,116.81,117.15,7809.0,106.7488,107.0687,106.7488,107.0595,7809.0
2023-09-14 11:45:00,117.16,117.22,117.15,117.17,3317.0,107.0687,107.1235,107.0595,107.0778,3317.0
2023-09-14 11:50:00,117.16,117.25,117.16,117.16,8005.0,107.0687,107.1509,107.0687,107.0687,8005.0
2023-09-14 11:55:00,117.18,117.18,117.1,117.17,4206.0,107.087,107.087,107.0139,107.0778,4206.0
2023-09-14 12:00:00,117.18,117.29,117.18,117.27,3950.0,107.087,107.1875,107.087,107.1692,3950.0
2023-09-14 12:05:00,117.29,117.29,117.18,117.21,1822.0,107.1875,107.1875,107.087,107.1144,1822.0
2023-09-14 12:10:00,117.23,117.28,117.21,117.21,4120.0,107.1327,107.1783,107.1144,107.1144,4120.0
2023-09-14 12:15:00,117.22,117.33,117.21,117.3,7290.0,107.1235,107.224,107.1144,107.1966,7290.0
2023-09-14 12:20:00,117.3,117.35,117.28,117.28,1016.0,107.1966,107.2423,107.1783,107.1783,1016.0
2023-09-14 12:25:00,117.27,117.35,117.23,117.23,4509.0,107.1692,107.2423,107.1327,107.1327,4509.0
2023-09-14 12:30:00,117.18,117.36,117.18,117.31,3904.0,107.087,107.2515,107.087,107.2058,3904.0
2023-09-14 12:35:00,117.3,117.48,117.3,117.46,9489.0,107.1966,107.3611,107.1966,107.3428,9489.0
2023-09-14 12:40:00,117.43,117.63,117.41,117.58,15532.0,107.3154,107.4982,107.2972,107.4525,15532.0
2023-09-14 12:45:00,117.55,117.62,117.54,117.56,6448.0,107.4251,107.4891,107.416,107.4342,6448.0
2023-09-14 12:50:00,117.58,117.65,117.54,117.57,10059.0,107.4525,107.5165,107.416,107.4434,10059.0
2023-09-14 12:55:00,117.59,117.61,117.53,117.58,4814.0,107.4616,107.4799,107.4068,107.4525,4814.0
2023-09-14 13:00:00,117.59,117.6,117.47,117.47,2899.0,107.4616,107.4708,107.352,107.352,2899.0
2023-09-14 13:05:00,117.5,117.52,117.47,117.5,4665.0,107.3794,107.3977,107.352,107.3794,4665.0
2023-09-14 13:10:00,117.51,117.52,117.42,117.43,3400.0,107.3885,107.3977,107.3063,107.3154,3400.0
2023-09-14 13:15:00,117.42,117.45,117.34,117.45,5871.0,107.3063,107.3337,107.2332,107.3337,5871.0
2023-09-14 13:20:00,117.46,117.48,117.37,117.4,4585.0,107.3428,107.3611,107.2606,107.288,4585.0
2023-09-14 13:25:00,117.4,117.45,117.39,117.45,2831.0,107.288,107.3337,107.2789,107.3337,2831.0
2023-09-14 13:30:00,117.43,117.52,117.43,117.46,4118.0,107.3154,107.3977,107.3154,107.3428,4118.0
2023-09-14 13:35:00,117.43,117.48,117.41,117.47,2415.0,107.3154,107.3611,107.2972,107.352,2415.0
2023-09-14 13:40:00,117.43,117.44,117.4,117.43,1316.0,107.3154,107.3246,107.288,107.3154,1316.0
2023-09-14 13:45:00,117.42,117.43,117.36,117.37,5107.0,107.3063,107.3154,107.2515,107.2606,5107.0
2023-09-14 13:50:00,117.37,117.51,117.36,117.46,6597.0,107.2606,107.3885,107.2515,107.3428,6597.0
2023-09-14 13:55:00,117.47,117.48,117.42,117.47,4747.0,107.352,107.3611,107.3063,107.352,4747.0
2023-09-14 14:00:00,117.43,117.45,117.4,117.42,2229.0,107.3154,107.3337,107.288,107.3063,2229.0
2023-09-14 14:05:00,117.42,117.42,117.31,117.32,2670.0,107.3063,107.3063,107.2058,107.2149,2670.0
2023-09-14 14:10:00,117.35,117.38,117.31,117.35,3441.0,107.2423,107.2697,107.2058,107.2423,3441.0
2023-09-14 14:15:00,117.36,117.39,117.25,117.33,12093.0,107.2515,107.2789,107.1509,107.224,12093.0
2023-09-14 14:20:00,117.34,117.42,117.34,117.38,2581.0,107.2332,107.3063,107.2332,107.2697,2581.0
2023-09-14 14:25:00,117.34,117.35,117.25,117.35,4533.0,107.2332,107.2423,107.1509,107.2423,4533.0
2023-09-14 14:30:00,117.3,117.35,117.3,117.35,2950.0,107.1966,107.2423,107.1966,107.2423,2950.0
2023-09-14 14:35:00,117.32,117.39,117.31,117.37,3679.0,107.2149,107.2789,107.2058,107.2606,3679.0
2023-09-14 14:40:00,117.33,117.41,117.33,117.4,2449.0,107.224,107.2972,107.224,107.288,2449.0
2023-09-14 14:45:00,117.39,117.39,117.29,117.33,5304.0,107.2789,107.2789,107.1875,107.224,5304.0
2023-09-14 14:50:00,117.29,117.29,117.18,117.24,4779.0,107.1875,107.1875,107.087,107.1418,4779.0
2023-09-14 14:55:00,117.21,117.24,117.15,117.17,6256.0,107.1144,107.1418,107.0595,107.0778,6256.0
2023-09-14 15:00:00,117.16,117.41,117.16,117.41,4869.0,107.0687,107.2972,107.0687,107.2972,4869.0
2023-09-14 15:05:00,117.41,117.43,117.35,117.4,6770.0,107.2972,107.3154,107.2423,107.288,6770.0
2023-09-14 15:10:00,117.41,117.43,117.38,117.38,1948.0,107.2972,107.3154,107.2697,107.2697,1948.0
2023-09-14 15:15:00,117.38,117.39,117.26,117.26,6320.0,107.2697,107.2789,107.1601,107.1601,6320.0
2023-09-14 15:20:00,117.26,117.32,117.23,117.23,8091.0,107.1601,107.2149,107.1327,107.1327,8091.0
2023-09-14 15:25:00,117.23,117.34,117.14,117.14,8191.0,107.1327,107.2332,107.0504,107.0504,8191.0
2023-09-14 15:30:00,117.15,117.17,117.05,117.14,13455.0,107.0595,107.0778,106.9682,107.0504,13455.0
2023-09-14 15:35:00,117.15,117.23,117.14,117.18,13330.0,107.0595,107.1327,107.0504,107.087,13330.0
2023-09-14 15:40:00,117.17,117.47,117.14,117.42,28094.0,107.0778,107.352,107.0504,107.3063,28094.0
2023-09-14 15:45:00,117.41,117.41,117.26,117.32,24062.0,107.2972,107.2972,107.1601,107.2149,24062.0
2023-09-14 15:50:00,117.34,117.44,117.25,117.28,37123.0,107.2332,107.3246,107.1509,107.1783,37123.0
2023-09-14 15:55:00,117.25,117.41,117.14,117.39,85795.0,107.1509,107.2972,107.0504,107.2789,85795.0
2023-09-15 09:30:00,117.26,117.35,116.73,116.89,410933.0,107.1601,107.2423,106.6757,106.8219,410933.0
2023-09-15 09:35:00,116.96,117.13,116.79,116.79,3237.0,106.8859,107.0413,106.7306,106.7306,3237.0
2023-09-15 09:40:00,116.71,116.79,116.59,116.79,2864.0,106.6574,106.7306,106.5478,106.7306,2864.0
2023-09-15 09:45:00,116.72,116.89,116.62,116.88,5455.0,106.6666,106.8219,106.5752,106.8128,5455.0
2023-09-15 09:50:00,116.89,116.89,116.61,116.67,6917.0,106.8219,106.8219,106.5661,106.6209,6917.0
2023-09-15 09:55:00,116.67,116.81,116.65,116.75,4872.0,106.6209,106.7488,106.6026,106.694,4872.0
2023-09-15 10:00:00,116.78,117.19,116.78,117.17,5161.0,106.7214,107.0961,106.7214,107.0778,5161.0
2023-09-15 10:05:00,117.15,117.15,116.99,116.99,3942.0,107.0595,107.0595,106.9133,106.9133,3942.0
2023-09-15 10:10:00,117.04,117.04,116.86,117.0,6971.0,106.959,106.959,106.7945,106.9225,6971.0
2023-09-15 10:15:00,117.0,117.04,116.92,116.92,613.0,106.9225,106.959,106.8494,106.8494,613.0
2023-09-15 10:20:00,116.96,116.98,116.92,116.97,2181.0,106.8859,106.9042,106.8494,106.895,2181.0
2023-09-15 10:25:00,116.88,116.94,116.85,116.86,9542.0,106.8128,106.8676,106.7854,106.7945,9542.0
2023-09-15 10:30:00,116.89,116.92,116.66,116.92,25163.0,106.8219,106.8494,106.6118,106.8494,25163.0
2023-09-15 10:35:00,116.91,116.93,116.8,116.84,6078.0,106.8402,106.8585,106.7397,106.7762,6078.0
2023-09-15 10:40:00,116.84,116.94,116.84,116.88,3434.0,106.7762,106.8676,106.7762,106.8128,3434.0
2023-09-15 10:45:00,116.94,117.06,116.94,117.0,5278.0,106.8676,106.9773,106.8676,106.9225,5278.0
2023-09-15 10:50:00,117.0,117.0,116.78,116.78,7069.0,106.9225,106.9225,106.7214,106.7214,7069.0
2023-09-15 10:55:00,116.77,116.77,116.7,116.71,10248.0,106.7123,106.7123,106.6483,106.6574,10248.0
2023-09-15 11:00:00,116.73,116.79,116.65,116.68,11910.0,106.6757,106.7306,106.6026,106.63,11910.0
2023-09-15 11:05:00,116.7,116.79,116.64,116.77,8349.0,106.6483,106.7306,106.5935,106.7123,8349.0
2023-09-15 11:10:00,116.8,116.85,116.68,116.68,3664.0,106.7397,106.7854,106.63,106.63,3664.0
2023-09-15 11:15:00,116.72,116.75,116.58,116.66,30338.0,106.6666,106.694,106.5386,106.6118,30338.0
2023-09-15 11:20:00,116.66,116.82,116.58,116.8,10819.0,106.6118,106.758,106.5386,106.7397,10819.0
2023-09-15 11:25:00,116.84,116.98,116.84,116.98,1435.0,106.7762,106.9042,106.7762,106.9042,1435.0
2023-09-15 11:30:00,117.03,117.09,116.96,116.98,1376.0,106.9499,107.0047,106.8859,106.9042,1376.0
2023-09-15 11:35:00,116.97,116.98,116.91,116.95,3449.0,106.895,106.9042,106.8402,106.8768,3449.0
2023-09-15 11:40:00,116.94,117.17,116.94,117.17,4932.0,106.8676,107.0778,106.8676,107.0778,4932.0
2023-09-15 11:45:00,117.15,117.26,117.14,117.24,1429.0,107.0595,107.1601,107.0504,107.1418,1429.0
2023-09-15 11:50:00,117.16,117.16,117.02,117.04,1723.0,107.0687,107.0687,106.9407,106.959,1723.0
2023-09-15 11:55:00,117.01,117.05,116.96,117.03,6618.0,106.9316,106.9682,106.8859,106.9499,6618.0
2023-09-15 12:00:00,117.05,117.06,116.96,116.96,2512.0,106.9682,106.9773,106.8859,106.8859,2512.0
2023-09-15 12:05:00,116.98,117.04,116.9,117.04,4950.0,106.9042,106.959,106.8311,106.959,4950.0
2023-09-15 12:10:00,117.0,117.04,116.97,116.97,1085.0,106.9225,106.959,106.895,106.895,1085.0
2023-09-15 12:15:00,116.97,117.02,116.97,117.0,3546.0,106.895,106.9407,106.895,106.9225,3546.0
2023-09-15 12:20:00,117.0,117.01,116.96,117.0,3700.0,106.9225,106.9316,106.8859,106.9225,3700.0
2023-09-15 12:25:00,117.01,117.03,116.95,116.98,11301.0,106.9316,106.9499,106.8768,106.9042,11301.0
2023-09-15 12:30:00,116.98,116.99,116.93,116.97,16245.0,106.9042,106.9133,106.8585,106.895,16245.0
2023-09-15 12:35:00,116.96,117.03,116.9,117.03,20446.0,106.8859,106.9499,106.8311,106.9499,20446.0
2023-09-15 12:40:00,117.01,117.09,116.92,116.92,12449.0,106.9316,107.0047,106.8494,106.8494,12449.0
2023-09-15 12:45:00,116.93,116.94,116.78,116.82,12325.0,106.8585,106.8676,106.7214,106.758,12325.0
2023-09-15 12:50:00,116.83,116.87,116.81,116.87,8010.0,106.7671,106.8037,106.7488,106.8037,8010.0
2023-09-15 12:55:00,116.84,116.89,116.8,116.86,7166.0,106.7762,106.8219,106.7397,106.7945,7166.0
2023-09-15 13:00:00,116.86,116.86,116.74,116.76,4257.0,106.7945,106.7945,106.6849,106.7031,4257.0
2023-09-15 13:05:00,116.77,116.77,116.68,116.7,1600.0,106.7123,106.7123,106.63,106.6483,1600.0
2023-09-15 13:10:00,116.7,116.72,116.65,116.67,8435.0,106.6483,106.6666,106.6026,106.6209,8435.0
2023-09-15 13:15:00,116.7,116.72,116.67,116.7,3257.0,106.6483,106.6666,106.6209,106.6483,3257.0
2023-09-15 13:20:00,116.69,116.73,116.6,116.68,13031.0,106.6392,106.6757,106.5569,106.63,13031.0
2023-09-15 13:25:00,116.67,116.69,116.66,116.69,1551.0,106.6209,106.6392,106.6118,106.6392,1551.0
2023-09-15 13:30:00,116.66,116.7,116.56,116.67,13287.0,106.6118,106.6483,106.5204,106.6209,13287.0
2023-09-15 13:35:00,116.69,116.76,116.64,116.76,11130.0,106.6392,106.7031,106.5935,106.7031,11130.0
2023-09-15 13:40:00,116.76,116.81,116.72,116.79,8205.0,106.7031,106.7488,106.6666,106.7306,8205.0
2023-09-15 13:45:00,116.79,116.99,116.78,116.99,8856.0,106.7306,106.9133,106.7214,106.9133,8856.0
2023-09-15 13:50:00,117.02,117.05,116.96,116.98,4652.0,106.9407,106.9682,106.8859,106.9042,4652.0
2023-09-15 13:55:00,116.95,117.01,116.95,117.01,2756.0,106.8768,106.9316,106.8768,106.9316,2756.0
2023-09-15 14:00:00,116.99,116.99,116.87,116.91,4260.0,106.9133,106.9133,106.8037,106.8402,4260.0
2023-09-15 14:05:00,116.94,116.96,116.82,116.82,4080.0,106.8676,106.8859,106.758,106.758,4080.0
2023-09-15 14:10:00,116.8,116.82,116.59,116.6,6511.0,106.7397,106.758,106.5478,106.5569,6511.0
2023-09-15 14:15:00,116.58,116.71,116.54,116.65,8538.0,106.5386,106.6574,106.5021,106.6026,8538.0
2023-09-15 14:20:00,116.65,116.81,116.64,116.77,3955.0,106.6026,106.7488,106.5935,106.7123,3955.0
2023-09-15 14:25:00,116.74,116.75,116.65,116.72,3658.0,106.6849,106.694,106.6026,106.6666,3658.0
2023-09-15 14:30:00,116.71,116.75,116.7,116.75,3650.0,106.6574,106.694,106.6483,106.694,3650.0
2023-09-15 14:35:00,116.76,116.83,116.75,116.8,11127.0,106.7031,106.7671,106.694,106.7397,11127.0
2023-09-15 14:40:00,116.82,116.84,116.72,116.75,7742.0,106.758,106.7762,106.6666,106.694,7742.0
2023-09-15 14:45:00,116.76,116.88,116.76,116.86,7716.0,106.7031,106.8128,106.7031,106.7945,7716.0
2023-09-15 14:50:00,116.87,116.94,116.82,116.83,11515.0,106.8037,106.8676,106.758,106.7671,11515.0
2023-09-15 14:55:00,116.83,116.91,116.79,116.84,10883.0,106.7671,106.8402,106.7306,106.7762,10883.0
2023-09-15 15:00:00,116.84,116.84,116.75,116.82,5527.0,106.7762,106.7762,106.694,106.758,5527.0
2023-09-15 15:05:00,116.83,116.84,116.77,116.84,8034.0,106.7671,106.7762,106.7123,106.7762,8034.0
2023-09-15 15:10:00,116.84,116.94,116.84,116.9,6891.0,106.7762,106.8676,106.7762,106.8311,6891.0
2023-09-15 15:15:00,116.9,116.96,116.8,116.8,6427.0,106.8311,106.8859,106.7397,106.7397,6427.0
2023-09-15 15:20:00,116.83,116.83,116.73,116.75,7321.0,106.7671,106.7671,106.6757,106.694,7321.0
2023-09-15 15:25:00,116.73,116.73,116.62,116.71,13916.0,106.6757,106.6757,106.5752,106.6574,13916.0
2023-09-15 15:30:00,116.73,116.83,116.6,116.62,25520.0,106.6757,106.7671,106.5569,106.5752,25520.0
2023-09-15 15:35:00,116.62,116.71,116.49,116.51,14264.0,106.5752,106.6574,106.4564,106.4747,14264.0
2023-09-15 15:40:00,116.51,116.59,116.46,116.57,13806.0,106.4747,106.5478,106.429,106.5295,13806.0
2023-09-15 15:45:00,116.55,116.6,116.45,116.47,26534.0,106.5112,106.5569,106.4198,106.4381,26534.0
2023-09-15 15:50:00,116.48,116.53,116.23,116.25,66109.0,106.4473,106.4929,106.2188,106.2371,66109.0
2023-09-15 15:55:00,116.26,116.52,116.26,116.42,131766.0,106.2462,106.4838,106.2462,106.3924,131766.0
2023-09-18 09:30:00,116.33,116.35,115.72,115.79,19986.0,106.3102,106.3285,105.7527,105.8167,19986.0
2023-09-18 09:35:00,115.78,115.99,115.39,115.57,22363.0,105.8075,105.9995,105.4511,105.6156,22363.0
2023-09-18 09:40:00,115.53,115.54,115.16,115.29,16077.0,105.5791,105.5882,105.2409,105.3598,16077.0
2023-09-18 09:45:00,115.27,115.44,115.08,115.16,9517.0,105.3415,105.4968,105.1678,105.2409,9517.0
2023-09-18 09:50:00,115.18,115.49,115.17,115.49,6418.0,105.2592,105.5425,105.2501,105.5425,6418.0
2023-09-18 09:55:00,115.45,115.47,115.29,115.43,9804.0,105.506,105.5242,105.3598,105.4877,9804.0
2023-09-18 10:00:00,115.52,115.62,115.49,115.49,4116.0,105.5699,105.6613,105.5425,105.5425,4116.0
2023-09-18 10:05:00,115.44,115.44,115.25,115.37,4300.0,105.4968,105.4968,105.3232,105.4329,4300.0
2023-09-18 10:10:00,115.43,115.52,115.39,115.39,6684.0,105.4877,105.5699,105.4511,105.4511,6684.0
2023-09-18 10:15:00,115.38,115.41,115.29,115.32,3526.0,105.442,105.4694,105.3598,105.3872,3526.0
2023-09-18 10:20:00,115.3,115.44,115.3,115.44,10578.0,105.3689,105.4968,105.3689,105.4968,10578.0
2023-09-18 10:25:00,115.43,115.51,115.39,115.44,5931.0,105.4877,105.5608,105.4511,105.4968,5931.0
2023-09-18 10:30:00,115.5,115.56,115.4,115.56,4438.0,105.5517,105.6065,105.4603,105.6065,4438.0
2023-09-18 10:35:00,115.54,115.63,115.4,115.54,16759.0,105.5882,105.6705,105.4603,105.5882,16759.0
2023-09-18 10:40:00,115.52,115.86,115.52,115.78,7049.0,105.5699,105.8807,105.5699,105.8075,7049.0
2023-09-18 10:45:00,115.76,115.8,115.6,115.67,10484.0,105.7893,105.8258,105.6431,105.707,10484.0
2023-09-18 10:50:00,115.68,115.72,115.67,115.72,752.0,105.7162,105.7527,105.707,105.7527,752.0
2023-09-18 10:55:00,115.7,115.75,115.69,115.74,2108.0,105.7344,105.7801,105.7253,105.771,2108.0
2023-09-18 11:00:00,115.83,115.85,115.76,115.79,3191.0,105.8532,105.8715,105.7893,105.8167,3191.0
2023-09-18 11:05:00,115.76,115.76,115.7,115.74,1991.0,105.7893,105.7893,105.7344,105.771,1991.0
2023-09-18 11:10:00,115.73,115.79,115.67,115.69,3743.0,105.7619,105.8167,105.707,105.7253,3743.0
2023-09-18 11:15:00,115.71,115.76,115.67,115.71,1224.0,105.7436,105.7893,105.707,105.7436,1224.0
2023-09-18 11:20:00,115.75,115.77,115.6,115.6,5100.0,105.7801,105.7984,105.6431,105.6431,5100.0
2023-09-18 11:25:00,115.67,115.67,115.56,115.61,9324.0,105.707,105.707,105.6065,105.6522,9324.0
2023-09-18 11:30:00,115.64,115.72,115.59,115.59,8234.0,105.6796,105.7527,105.6339,105.6339,8234.0
2023-09-18 11:35:00,115.63,115.66,115.5,115.51,4585.0,105.6705,105.6979,105.5517,105.5608,4585.0
2023-09-18 11:40:00,115.53,115.6,115.51,115.56,4432.0,105.5791,105.6431,105.5608,105.6065,4432.0
2023-09-18 11:45:00,115.54,115.55,115.5,115.52,2272.0,105.5882,105.5974,105.5517,105.5699,2272.0
2023-09-18 11:50:00,115.51,115.54,115.48,115.54,3244.0,105.5608,105.5882,105.5334,105.5882,3244.0
2023-09-18 11:55:00,115.55,115.63,115.47,115.53,8303.0,105.5974,105.6705,105.5242,105.5791,8303.0
2023-09-18 12:00:00,115.52,115.55,115.45,115.5,3261.0,105.5699,105.5974,105.506,105.5517,3261.0
2023-09-18 12:05:00,115.54,115.54,115.39,115.39,4422.0,105.5882,105.5882,105.4511,105.4511,4422.0
2023-09-18 12:10:00,115.4,115.48,115.4,115.4,9606.0,105.4603,105.5334,105.4603,105.4603,9606.0
2023-09-18 12:15:00,115.36,115.37,115.31,115.34,8506.0,105.4237,105.4329,105.378,105.4054,8506.0
2023-09-18 12:20:00,115.34,115.41,115.3,115.41,21551.0,105.4054,105.4694,105.3689,105.4694,21551.0
2023-09-18 12:25:00,115.41,115.44,115.22,115.24,28481.0,105.4694,105.4968,105.2958,105.3141,28481.0
2023-09-18 12:30:00,115.22,115.36,115.22,115.34,11879.0,105.2958,105.4237,105.2958,105.4054,11879.0
2023-09-18 12:35:00,115.34,115.36,115.3,115.34,5840.0,105.4054,105.4237,105.3689,105.4054,5840.0
2023-09-18 12:40:00,115.32,115.42,115.28,115.28,9643.0,105.3872,105.4786,105.3506,105.3506,9643.0
2023-09-18 12:45:00,115.29,115.36,115.29,115.36,2541.0,105.3598,105.4237,105.3598,105.4237,2541.0
2023-09-18 12:50:00,115.37,115.41,115.36,115.37,378.0,105.4329,105.4694,105.4237,105.4329,378.0
2023-09-18 12:55:00,115.36,115.36,115.27,115.28,3192.0,105.4237,105.4237,105.3415,105.3506,3192.0
2023-09-18 13:00:00,115.28,115.33,115.25,115.28,6878.0,105.3506,105.3963,105.3232,105.3506,6878.0
2023-09-18 13:05:00,115.26,115.27,115.2,115.23,16454.0,105.3323,105.3415,105.2775,105.3049,16454.0
2023-09-18 13:10:00,115.23,115.29,115.21,115.27,3465.0,105.3049,105.3598,105.2866,105.3415,3465.0
2023-09-18 13:15:00,115.25,115.29,115.21,115.26,2067.0,105.3232,105.3598,105.2866,105.3323,2067.0
2023-09-18 13:20:00,115.26,115.29,115.25,115.28,2395.0,105.3323,105.3598,105.3232,105.3506,2395.0
2023-09-18 13:25:00,115.27,115.27,115.24,115.24,925.0,105.3415,105.3415,105.3141,105.3141,925.0
2023-09-18 13:30:00,115.23,115.31,115.23,115.27,2220.0,105.3049,105.378,105.3049,105.3415,2220.0
2023-09-18 13:35:00,115.31,115.4,115.29,115.35,6054.0,105.378,105.4603,105.3598,105.4146,6054.0
2023-09-18 13:40:00,115.4,115.41,115.36,115.38,1482.0,105.4603,105.4694,105.4237,105.442,1482.0
2023-09-18 13:45:00,115.37,115.37,115.27,115.29,2978.0,105.4329,105.4329,105.3415,105.3598,2978.0
2023-09-18 13:50:00,115.26,115.28,115.17,115.2,3141.0,105.3323,105.3506,105.2501,105.2775,3141.0
2023-09-18 13:55:00,115.2,115.2,115.06,115.08,14496.0,105.2775,105.2775,105.1496,105.1678,14496.0
2023-09-18 14:00:00,115.08,115.09,115.02,115.05,2217.0,105.1678,105.177,105.113,105.1404,2217.0
2023-09-18 14:05:00,115.0,115.0,114.94,114.94,8976.0,105.0947,105.0947,105.0399,105.0399,8976.0
2023-09-18 14:10:00,114.93,115.01,114.93,114.98,3118.0,105.0308,105.1039,105.0308,105.0765,3118.0
2023-09-18 14:15:00,115.0,115.05,114.99,115.01,12408.0,105.0947,105.1404,105.0856,105.1039,12408.0
2023-09-18 14:20:00,115.0,115.05,114.97,115.03,4049.0,105.0947,105.1404,105.0673,105.1221,4049.0
2023-09-18 14:25:00,115.08,115.08,115.01,115.08,3719.0,105.1678,105.1678,105.1039,105.1678,3719.0
2023-09-18 14:30:00,115.04,115.08,114.99,115.0,6746.0,105.1313,105.1678,105.0856,105.0947,6746.0
2023-09-18 14:35:00,114.97,115.02,114.93,114.93,1631.0,105.0673,105.113,105.0308,105.0308,1631.0
2023-09-18 14:40:00,114.93,114.99,114.91,114.98,3943.0,105.0308,105.0856,105.0125,105.0765,3943.0
2023-09-18 14:45:00,114.98,115.02,114.94,115.0,6585.0,105.0765,105.113,105.0399,105.0947,6585.0
2023-09-18 14:50:00,114.99,115.0,114.91,114.92,3786.0,105.0856,105.0947,105.0125,105.0216,3786.0
2023-09-18 14:55:00,114.88,114.97,114.88,114.94,6414.0,104.9851,105.0673,104.9851,105.0399,6414.0
2023-09-18 15:00:00,114.92,114.93,114.84,114.89,3706.0,105.0216,105.0308,104.9485,104.9942,3706.0
2023-09-18 15:05:00,114.9,115.04,114.88,115.02,5162.0,105.0033,105.1313,104.9851,105.113,5162.0
2023-09-18 15:10:00,115.01,115.04,114.95,114.96,1755.0,105.1039,105.1313,105.049,105.0582,1755.0
2023-09-18 15:15:00,114.98,114.99,114.9,114.92,6210.0,105.0765,105.0856,105.0033,105.0216,6210.0
2023-09-18 15:20:00,114.94,114.95,114.89,114.89,6784.0,105.0399,105.049,104.9942,104.9942,6784.0
2023-09-18 15:25:00,114.9,114.93,114.87,114.88,4462.0,105.0033,105.0308,104.9759,104.9851,4462.0
2023-09-18 15:30:00,114.9,114.9,114.8,114.81,10720.0,105.0033,105.0033,104.912,104.9211,10720.0
2023-09-18 15:35:00,114.8,114.8,114.63,114.67,10123.0,104.912,104.912,104.7566,104.7932,10123.0
2023-09-18 15:40:00,114.68,114.69,114.59,114.61,8143.0,104.8023,104.8114,104.72,104.7383,8143.0
2023-09-18 15:45:00,114.59,114.59,114.44,114.52,31517.0,104.72,104.72,104.583,104.6561,31517.0
2023-09-18 15:50:00,114.51,114.58,114.34,114.38,33620.0,104.6469,104.7109,104.4916,104.5281,33620.0
2023-09-18 15:55:00,114.39,114.43,114.24,114.25,132422.0,104.5373,104.5738,104.4002,104.4093,132422.0
2023-09-19 09:30:00,114.01,114.44,113.69,114.44,22062.0,104.19,104.583,103.8976,104.583,22062.0
2023-09-19 09:35:00,114.35,114.71,114.28,114.71,2184.0,104.5007,104.8297,104.4367,104.8297,2184.0
2023-09-19 09:40:00,114.78,114.79,114.6,114.6,1462.0,104.8937,104.9028,104.7292,104.7292,1462.0
2023-09-19 09:45:00,114.65,114.83,114.65,114.75,1500.0,104.7749,104.9394,104.7749,104.8663,1500.0
2023-09-19 09:50:00,114.75,114.81,114.68,114.69,1924.0,104.8663,104.9211,104.8023,104.8114,1924.0
2023-09-19 09:55:00,114.75,114.85,114.59,114.67,4052.0,104.8663,104.9577,104.72,104.7932,4052.0
2023-09-19 10:00:00,114.7,114.73,114.48,114.48,4801.0,104.8206,104.848,104.6195,104.6195,4801.0
2023-09-19 10:05:00,114.51,114.6,114.45,114.48,12073.0,104.6469,104.7292,104.5921,104.6195,12073.0
2023-09-19 10:10:00,114.51,114.54,114.41,114.42,4426.0,104.6469,104.6744,104.5555,104.5647,4426.0
2023-09-19 10:15:00,114.41,114.41,114.07,114.15,17041.0,104.5555,104.5555,104.2448,104.3179,17041.0
2023-09-19 10:20:00,114.1,114.27,114.1,114.27,7047.0,104.2723,104.4276,104.2723,104.4276,7047.0
2023-09-19 10:25:00,114.28,114.35,114.24,114.35,6390.0,104.4367,104.5007,104.4002,104.5007,6390.0
2023-09-19 10:30:00,114.42,114.43,114.24,114.26,60288.0,104.5647,104.5738,104.4002,104.4185,60288.0
2023-09-19 10:35:00,114.28,114.41,114.21,114.26,6167.0,104.4367,104.5555,104.3728,104.4185,6167.0
2023-09-19 10:40:00,114.25,114.33,114.19,114.31,6837.0,104.4093,104.4824,104.3545,104.4642,6837.0
2023-09-19 10:45:00,114.35,114.37,114.34,114.35,7562.0,104.5007,104.519,104.4916,104.5007,7562.0
2023-09-19 10:50:00,114.34,114.42,114.34,114.37,11592.0,104.4916,104.5647,104.4916,104.519,11592.0
2023-09-19 10:55:00,114.34,114.49,114.34,114.48,5779.0,104.4916,104.6287,104.4916,104.6195,5779.0
2023-09-19 11:00:00,114.44,114.44,114.32,114.32,1515.0,104.583,104.583,104.4733,104.4733,1515.0
2023-09-19 11:05:00,114.34,114.37,114.23,114.37,12914.0,104.4916,104.519,104.3911,104.519,12914.0
2023-09-19 11:10:00,114.3,114.36,114.3,114.36,12751.0,104.455,104.5099,104.455,104.5099,12751.0
2023-09-19 11:15:00,114.37,114.37,114.18,114.18,11097.0,104.519,104.519,104.3454,104.3454,11097.0
2023-09-19 11:20:00,114.17,114.18,114.0,114.01,4459.0,104.3362,104.3454,104.1809,104.19,4459.0
2023-09-19 11:25:00,114.0,114.06,113.96,114.06,5944.0,104.1809,104.2357,104.1443,104.2357,5944.0
2023-09-19 11:30:00,114.05,114.05,113.94,113.95,3217.0,104.2266,104.2266,104.126,104.1352,3217.0
2023-09-19 11:35:00,113.97,114.03,113.94,113.96,4720.0,104.1534,104.2083,104.126,104.1443,4720.0
2023-09-19 11:40:00,113.94,113.96,113.85,113.92,2123.0,104.126,104.1443,104.0438,104.1078,2123.0
2023-09-19 11:45:00,113.88,113.91,113.83,113.84,3930.0,104.0712,104.0986,104.0255,104.0346,3930.0
2023-09-19 11:50:00,113.87,113.93,113.84,113.91,5406.0,104.0621,104.1169,104.0346,104.0986,5406.0
2023-09-19 11:55:00,113.87,113.91,113.75,113.8,3350.0,104.0621,104.0986,103.9524,103.9981,3350.0
2023-09-19 12:00:00,113.79,113.79,113.66,113.66,3482.0,103.989,103.989,103.8701,103.8701,3482.0
2023-09-19 12:05:00,113.66,113.66,113.54,113.59,4787.0,103.8701,103.8701,103.7605,103.8062,4787.0
2023-09-19 12:10:00,113.61,113.88,113.61,113.88,9623.0,103.8245,104.0712,103.8245,104.0712,9623.0
2023-09-19 12:15:00,113.88,113.99,113.83,113.83,4994.0,104.0712,104.1717,104.0255,104.0255,4994.0
2023-09-19 12:20:00,113.82,113.87,113.8,113.86,1697.0,104.0164,104.0621,103.9981,104.0529,1697.0
2023-09-19 12:25:00,113.78,113.85,113.77,113.77,2567.0,103.9798,104.0438,103.9707,103.9707,2567.0
2023-09-19 12:30:00,113.81,113.86,113.79,113.86,6458.0,104.0072,104.0529,103.989,104.0529,6458.0
2023-09-19 12:35:00,113.85,113.92,113.81,113.92,4631.0,104.0438,104.1078,104.0072,104.1078,4631.0
2023-09-19 12:40:00,113.91,114.04,113.86,114.03,10258.0,104.0986,104.2174,104.0529,104.2083,10258.0
2023-09-19 12:45:00,114.03,114.09,114.02,114.09,3808.0,104.2083,104.2631,104.1991,104.2631,3808.0
2023-09-19 12:50:00,114.09,114.1,114.02,114.06,1958.0,104.2631,104.2723,104.1991,104.2357,1958.0
2023-09-19 12:55:00,114.06,114.15,114.02,114.15,3720.0,104.2357,104.3179,104.1991,104.3179,3720.0
2023-09-19 13:00:00,114.15,114.21,114.15,114.2,2034.0,104.3179,104.3728,104.3179,104.3636,2034.0
2023-09-19 13:05:00,114.18,114.24,114.15,114.17,4748.0,104.3454,104.4002,104.3179,104.3362,4748.0
2023-09-19 13:10:00,114.18,114.26,114.18,114.26,2450.0,104.3454,104.4185,104.3454,104.4185,2450.0
2023-09-19 13:15:00,114.24,114.25,114.22,114.25,3699.0,104.4002,104.4093,104.3819,104.4093,3699.0
2023-09-19 13:20:00,114.25,114.31,114.25,114.31,1303.0,104.4093,104.4642,104.4093,104.4642,1303.0
2023-09-19 13:25:00,114.3,114.3,114.23,114.27,2309.0,104.455,104.455,104.3911,104.4276,2309.0
2023-09-19 13:30:00,114.26,114.35,114.25,114.31,2105.0,104.4185,104.5007,104.4093,104.4642,2105.0
2023-09-19 13:35:00,114.32,114.32,114.08,114.09,6621.0,104.4733,104.4733,104.254,104.2631,6621.0
2023-09-19 13:40:00,114.08,114.16,114.08,114.11,1072.0,104.254,104.3271,104.254,104.2814,1072.0
2023-09-19 13:45:00,114.1,114.34,114.08,114.32,3415.0,104.2723,104.4916,104.254,104.4733,3415.0
2023-09-19 13:50:00,114.32,114.35,114.24,114.26,2933.0,104.4733,104.5007,104.4002,104.4185,2933.0
2023-09-19 13:55:00,114.28,114.28,114.24,114.26,2331.0,104.4367,104.4367,104.4002,104.4185,2331.0
2023-09-19 14:00:00,114.26,114.32,114.26,114.32,1831.0,104.4185,104.4733,104.4185,104.4733,1831.0
2023-09-19 14:05:00,114.31,114.34,114.26,114.26,3010.0,104.4642,104.4916,104.4185,104.4185,3010.0
2023-09-19 14:10:00,114.27,114.28,114.2,114.22,1164.0,104.4276,104.4367,104.3636,104.3819,1164.0
2023-09-19 14:15:00,114.21,114.24,114.13,114.17,3554.0,104.3728,104.4002,104.2997,104.3362,3554.0
2023-09-19 14:20:00,114.2,114.2,114.17,114.19,2000.0,104.3636,104.3636,104.3362,104.3545,2000.0
2023-09-19 14:25:00,114.19,114.22,114.17,114.18,2786.0,104.3545,104.3819,104.3362,104.3454,2786.0
2023-09-19 14:30:00,114.17,114.27,114.16,114.25,5209.0,104.3362,104.4276,104.3271,104.4093,5209.0
2023-09-19 14:35:00,114.27,114.44,114.25,114.39,3181.0,104.4276,104.583,104.4093,104.5373,3181.0
2023-09-19 14:40:00,114.39,114.39,114.3,114.34,5488.0,104.5373,104.5373,104.455,104.4916,5488.0
2023-09-19 14:45:00,114.33,114.33,114.23,114.3,2797.0,104.4824,104.4824,104.3911,104.455,2797.0
2023-09-19 14:50:00,114.29,114.3,114.24,114.26,5425.0,104.4459,104.455,104.4002,104.4185,5425.0
2023-09-19 14:55:00,114.25,114.29,114.23,114.24,5039.0,104.4093,104.4459,104.3911,104.4002,5039.0
2023-09-19 15:00:00,114.25,114.3,114.21,114.29,8074.0,104.4093,104.455,104.3728,104.4459,8074.0
2023-09-19 15:05:00,114.28,114.35,114.28,114.31,1619.0,104.4367,104.5007,104.4367,104.4642,1619.0
2023-09-19 15:10:00,114.31,114.36,114.3,114.36,10746.0,104.4642,104.5099,104.455,104.5099,10746.0
2023-09-19 15:15:00,114.34,114.36,114.26,114.28,8298.0,104.4916,104.5099,104.4185,104.4367,8298.0
2023-09-19 15:20:00,114.28,114.31,114.17,114.31,14657.0,104.4367,104.4642,104.3362,104.4642,14657.0
2023-09-19 15:25:00,114.32,114.39,114.29,114.37,6365.0,104.4733,104.5373,104.4459,104.519,6365.0
2023-09-19 15:30:00,114.37,114.4,114.24,114.39,15367.0,104.519,104.5464,104.4002,104.5373,15367.0
2023-09-19 15:35:00,114.38,114.5,114.37,114.48,4613.0,104.5281,104.6378,104.519,104.6195,4613.0
2023-09-19 15:40:00,114.48,114.5,114.41,114.46,8252.0,104.6195,104.6378,104.5555,104.6012,8252.0
2023-09-19 15:45:00,114.47,114.49,114.29,114.34,12525.0,104.6104,104.6287,104.4459,104.4916,12525.0
2023-09-19 15:50:00,114.32,114.34,114.27,114.29,37158.0,104.4733,104.4916,104.4276,104.4459,37158.0
2023-09-19 15:55:00,114.29,114.37,114.22,114.25,99567.0,104.4459,104.519,104.3819,104.4093,99567.0
2023-09-20 09:30:00,115.32,115.35,115.14,115.31,27136.0,105.3872,105.4146,105.2227,105.378,27136.0
2023-09-20 09:35:00,115.39,115.58,115.28,115.52,3105.0,105.4511,105.6248,105.3506,105.5699,3105.0
2023-09-20 09:40:00,115.46,115.53,115.37,115.42,2975.0,105.5151,105.5791,105.4329,105.4786,2975.0
2023-09-20 09:45:00,115.57,115.73,115.56,115.71,2747.0,105.6156,105.7619,105.6065,105.7436,2747.0
2023-09-20 09:50:00,115.74,115.77,115.65,115.72,9806.0,105.771,105.7984,105.6887,105.7527,9806.0
2023-09-20 09:55:00,115.79,115.89,115.79,115.89,3189.0,105.8167,105.9081,105.8167,105.9081,3189.0
2023-09-20 10:00:00,115.92,115.97,115.9,115.92,5601.0,105.9355,105.9812,105.9172,105.9355,5601.0
2023-09-20 10:05:00,115.93,115.99,115.9,115.94,8160.0,105.9446,105.9995,105.9172,105.9538,8160.0
2023-09-20 10:10:00,115.93,115.95,115.74,115.79,5426.0,105.9446,105.9629,105.771,105.8167,5426.0
2023-09-20 10:15:00,115.8,115.8,115.46,115.46,3782.0,105.8258,105.8258,105.5151,105.5151,3782.0
2023-09-20 10:20:00,115.48,115.53,115.44,115.48,4489.0,105.5334,105.5791,105.4968,105.5334,4489.0
2023-09-20 10:25:00,115.49,115.53,115.45,115.49,6633.0,105.5425,105.5791,105.506,105.5425,6633.0
2023-09-20 10:30:00,115.51,115.56,115.48,115.51,5003.0,105.5608,105.6065,105.5334,105.5608,5003.0
2023-09-20 10:35:00,115.56,115.56,115.25,115.25,5672.0,105.6065,105.6065,105.3232,105.3232,5672.0
2023-09-20 10:40:00,115.25,115.25,115.11,115.13,2045.0,105.3232,105.3232,105.1953,105.2135,2045.0
2023-09-20 10:45:00,115.11,115.11,115.0,115.02,7287.0,105.1953,105.1953,105.0947,105.113,7287.0
2023-09-20 10:50:00,115.05,115.09,114.95,115.04,5870.0,105.1404,105.177,105.049,105.1313,5870.0
2023-09-20 10:55:00,115.04,115.1,114.96,115.08,3959.0,105.1313,105.1861,105.0582,105.1678,3959.0
2023-09-20 11:00:00,115.07,115.11,114.91,114.96,5499.0,105.1587,105.1953,105.0125,105.0582,5499.0
2023-09-20 11:05:00,114.93,114.97,114.89,114.9,11868.0,105.0308,105.0673,104.9942,105.0033,11868.0
2023-09-20 11:10:00,114.87,114.98,114.87,114.94,4285.0,104.9759,105.0765,104.9759,105.0399,4285.0
2023-09-20 11:15:00,114.92,114.92,114.9,114.91,749.0,105.0216,105.0216,105.0033,105.0125,749.0
2023-09-20 11:20:00,114.92,114.96,114.86,114.92,3641.0,105.0216,105.0582,104.9668,105.0216,3641.0
2023-09-20 11:25:00,114.95,114.95,114.81,114.82,2100.0,105.049,105.049,104.9211,104.9302,2100.0
2023-09-20 11:30:00,114.8,114.83,114.77,114.78,3348.0,104.912,104.9394,104.8845,104.8937,3348.0
2023-09-20 11:35:00,114.78,114.8,114.73,114.76,5996.0,104.8937,104.912,104.848,104.8754,5996.0
2023-09-20 11:40:00,114.73,114.77,114.62,114.69,4974.0,104.848,104.8845,104.7475,104.8114,4974.0
2023-09-20 11:45:00,114.66,114.67,114.61,114.62,2033.0,104.784,104.7932,104.7383,104.7475,2033.0
2023-09-20 11:50:00,114.58,114.64,114.58,114.59,3555.0,104.7109,104.7657,104.7109,104.72,3555.0
2023-09-20 11:55:00,114.61,114.8,114.61,114.77,5909.0,104.7383,104.912,104.7383,104.8845,5909.0
2023-09-20 12:00:00,114.8,114.89,114.8,114.87,2176.0,104.912,104.9942,104.912,104.9759,2176.0
2023-09-20 12:05:00,114.85,114.95,114.83,114.9,8584.0,104.9577,105.049,104.9394,105.0033,8584.0
2023-09-20 12:10:00,114.87,114.89,114.82,114.86,3300.0,104.9759,104.9942,104.9302,104.9668,3300.0
2023-09-20 12:15:00,114.89,114.9,114.86,114.87,6453.0,104.9942,105.0033,104.9668,104.9759,6453.0
2023-09-20 12:20:00,114.88,114.88,114.82,114.84,2472.0,104.9851,104.9851,104.9302,104.9485,2472.0
2023-09-20 12:25:00,114.84,114.87,114.8,114.84,7318.0,104.9485,104.9759,104.912,104.9485,7318.0
2023-09-20 12:30:00,114.87,115.05,114.87,115.02,10335.0,104.9759,105.1404,104.9759,105.113,10335.0
2023-09-20 12:35:00,115.02,115.12,114.98,115.09,11403.0,105.113,105.2044,105.0765,105.177,11403.0
2023-09-20 12:40:00,115.11,115.13,115.03,115.05,11848.0,105.1953,105.2135,105.1221,105.1404,11848.0
2023-09-20 12:45:00,115.06,115.06,114.93,114.93,14785.0,105.1496,105.1496,105.0308,105.0308,14785.0
2023-09-20 12:50:00,114.94,114.99,114.85,114.86,53400.0,105.0399,105.0856,104.9577,104.9668,53400.0
2023-09-20 12:55:00,114.88,114.9,114.76,114.77,34728.0,104.9851,105.0033,104.8754,104.8845,34728.0
2023-09-20 13:00:00,114.8,114.8,114.75,114.77,5066.0,104.912,104.912,104.8663,104.8845,5066.0
2023-09-20 13:05:00,114.75,114.76,114.63,114.65,3563.0,104.8663,104.8754,104.7566,104.7749,3563.0
2023-09-20 13:10:00,114.65,114.75,114.64,114.73,6280.0,104.7749,104.8663,104.7657,104.848,6280.0
2023-09-20 13:15:00,114.72,114.88,114.71,114.84,3347.0,104.8388,104.9851,104.8297,104.9485,3347.0
2023-09-20 13:20:00,114.87,115.01,114.87,114.89,12301.0,104.9759,105.1039,104.9759,104.9942,12301.0
2023-09-20 13:25:00,114.88,114.93,114.83,114.93,3956.0,104.9851,105.0308,104.9394,105.0308,3956.0
2023-09-20 13:30:00,114.95,114.99,114.91,114.93,6224.0,105.049,105.0856,105.0125,105.0308,6224.0
2023-09-20 13:35:00,114.92,114.92,114.76,114.77,9590.0,105.0216,105.0216,104.8754,104.8845,9590.0
2023-09-20 13:40:00,114.77,114.8,114.75,114.78,5693.0,104.8845,104.912,104.8663,104.8937,5693.0
2023-09-20 13:45:00,114.8,114.8,114.76,114.78,2974.0,104.912,104.912,104.8754,104.8937,2974.0
2023-09-20 13:50:00,114.78,114.85,114.78,114.85,3431.0,104.8937,104.9577,104.8937,104.9577,3431.0
2023-09-20 13:55:00,114.87,114.89,114.82,114.89,11569.0,104.9759,104.9942,104.9302,104.9942,11569.0
2023-09-20 14:00:00,114.85,114.89,114.47,114.73,33242.0,104.9577,104.9942,104.6104,104.848,33242.0
2023-09-20 14:05:00,114.76,114.87,114.7,114.73,25355.0,104.8754,104.9759,104.8206,104.848,25355.0
2023-09-20 14:10:00,114.67,114.73,114.53,114.66,10040.0,104.7932,104.848,104.6652,104.784,10040.0
2023-09-20 14:15:00,114.6,114.87,114.6,114.85,8270.0,104.7292,104.9759,104.7292,104.9577,8270.0
2023-09-20 14:20:00,114.86,114.88,114.67,114.73,9561.0,104.9668,104.9851,104.7932,104.848,9561.0
2023-09-20 14:25:00,114.72,114.8,114.68,114.74,4105.0,104.8388,104.912,104.8023,104.8571,4105.0
2023-09-20 14:30:00,114.78,114.99,114.67,114.88,4759.0,104.8937,105.0856,104.7932,104.9851,4759.0
2023-09-20 14:35:00,114.85,114.99,114.79,114.82,4491.0,104.9577,105.0856,104.9028,104.9302,4491.0
2023-09-20 14:40:00,114.8,114.85,114.77,114.8,6175.0,104.912,104.9577,104.8845,104.912,6175.0
2023-09-20 14:45:00,114.78,114.78,114.61,114.62,8739.0,104.8937,104.8937,104.7383,104.7475,8739.0
2023-09-20 14:50:00,114.65,114.68,114.42,114.5,32481.0,104.7749,104.8023,104.5647,104.6378,32481.0
2023-09-20 14:55:00,114.53,114.69,114.47,114.51,7771.0,104.6652,104.8114,104.6104,104.6469,7771.0
2023-09-20 15:00:00,114.39,114.61,114.39,114.61,24310.0,104.5373,104.7383,104.5373,104.7383,24310.0
2023-09-20 15:05:00,114.6,114.67,114.52,114.55,11461.0,104.7292,104.7932,104.6561,104.6835,11461.0
2023-09-20 15:10:00,114.55,114.55,114.31,114.32,15136.0,104.6835,104.6835,104.4642,104.4733,15136.0
2023-09-20 15:15:00,114.33,114.36,114.21,114.23,30719.0,104.4824,104.5099,104.3728,104.3911,30719.0
2023-09-20 15:20:00,114.25,114.35,114.23,114.34,12939.0,104.4093,104.5007,104.3911,104.4916,12939.0
2023-09-20 15:25:00,114.33,114.4,114.29,114.4,11960.0,104.4824,104.5464,104.4459,104.5464,11960.0
2023-09-20 15:30:00,114.41,114.42,114.21,114.21,42777.0,104.5555,104.5647,104.3728,104.3728,42777.0
2023-09-20 15:35:00,114.22,114.24,114.11,114.18,19457.0,104.3819,104.4002,104.2814,104.3454,19457.0
2023-09-20 15:40:00,114.18,114.32,114.18,114.22,23771.0,104.3454,104.4733,104.3454,104.3819,23771.0
2023-09-20 15:45:00,114.19,114.19,113.77,113.81,28279.0,104.3545,104.3545,103.9707,104.0072,28279.0
2023-09-20 15:50:00,113.79,114.04,113.73,113.92,47361.0,103.989,104.2174,103.9341,104.1078,47361.0
2023-09-20 15:55:00,113.93,113.94,113.73,113.77,105737.0,104.1169,104.126,103.9341,103.9707,105737.0
2023-09-21 09:30:00,113.06,113.22,112.5,112.5,26654.0,103.3218,103.468,102.8101,102.8101,26654.0
2023-09-21 09:35:00,112.5,112.92,112.48,112.73,24010.0,102.8101,103.1939,102.7918,103.0203,24010.0
2023-09-21 09:40:00,112.73,113.06,112.62,112.62,34621.0,103.0203,103.3218,102.9197,102.9197,34621.0
2023-09-21 09:45:00,112.59,113.17,112.56,113.08,35270.0,102.8923,103.4224,102.8649,103.3401,35270.0
2023-09-21 09:50:00,113.08,113.31,112.99,113.3,45965.0,103.3401,103.5503,103.2579,103.5412,45965.0
2023-09-21 09:55:00,113.3,113.3,112.58,112.59,16354.0,103.5412,103.5412,102.8832,102.8923,16354.0
2023-09-21 10:00:00,112.59,113.04,112.58,112.98,36307.0,102.8923,103.3036,102.8832,103.2487,36307.0
2023-09-21 10:05:00,112.96,113.16,112.69,113.07,19292.0,103.2304,103.4132,102.9837,103.331,19292.0
2023-09-21 10:10:00,113.1,113.12,112.77,112.95,42984.0,103.3584,103.3767,103.0568,103.2213,42984.0
2023-09-21 10:15:00,112.99,113.25,112.98,113.14,13629.0,103.2579,103.4955,103.2487,103.3949,13629.0
2023-09-21 10:20:00,113.12,113.37,113.12,113.28,4673.0,103.3767,103.6051,103.3767,103.5229,4673.0
2023-09-21 10:25:00,113.28,113.35,113.21,113.26,15599.0,103.5229,103.5869,103.4589,103.5046,15599.0
2023-09-21 10:30:00,113.29,113.29,113.04,113.08,19319.0,103.532,103.532,103.3036,103.3401,19319.0
2023-09-21 10:35:00,113.04,113.1,112.79,112.84,35338.0,103.3036,103.3584,103.0751,103.1208,35338.0
2023-09-21 10:40:00,112.84,113.03,112.83,113.0,11516.0,103.1208,103.2944,103.1116,103.267,11516.0
2023-09-21 10:45:00,113.0,113.23,112.96,113.23,14654.0,103.267,103.4772,103.2304,103.4772,14654.0
2023-09-21 10:50:00,113.17,113.23,113.04,113.07,37057.0,103.4224,103.4772,103.3036,103.331,37057.0
2023-09-21 10:55:00,113.04,113.07,113.01,113.04,4605.0,103.3036,103.331,103.2761,103.3036,4605.0
2023-09-21 11:00:00,113.05,113.25,113.05,113.25,4280.0,103.3127,103.4955,103.3127,103.4955,4280.0
2023-09-21 11:05:00,113.26,113.28,113.24,113.27,13109.0,103.5046,103.5229,103.4863,103.5137,13109.0
2023-09-21 11:10:00,113.27,113.32,113.15,113.2,16013.0,103.5137,103.5594,103.4041,103.4498,16013.0
2023-09-21 11:15:00,113.16,113.19,112.99,113.08,8306.0,103.4132,103.4406,103.2579,103.3401,8306.0
2023-09-21 11:20:00,113.07,113.21,113.07,113.2,10301.0,103.331,103.4589,103.331,103.4498,10301.0
2023-09-21 11:25:00,113.2,113.2,113.0,113.06,75895.0,103.4498,103.4498,103.267,103.3218,75895.0
2023-09-21 11:30:00,113.07,113.26,113.06,113.23,4676.0,103.331,103.5046,103.3218,103.4772,4676.0
2023-09-21 11:35:00,113.22,113.29,113.2,113.29,8912.0,103.468,103.532,103.4498,103.532,8912.0
2023-09-21 11:40:00,113.32,113.44,113.32,113.44,8894.0,103.5594,103.6691,103.5594,103.6691,8894.0
2023-09-21 11:45:00,113.44,113.57,113.44,113.57,5133.0,103.6691,103.7879,103.6691,103.7879,5133.0
2023-09-21 11:50:00,113.54,113.57,113.5,113.54,6186.0,103.7605,103.7879,103.7239,103.7605,6186.0
2023-09-21 11:55:00,113.53,113.65,113.53,113.65,6862.0,103.7513,103.861,103.7513,103.861,6862.0
2023-09-21 12:00:00,113.61,113.63,113.46,113.49,5633.0,103.8245,103.8427,103.6874,103.7148,5633.0
2023-09-21 12:05:00,113.46,113.46,113.28,113.31,4306.0,103.6874,103.6874,103.5229,103.5503,4306.0
2023-09-21 12:10:00,113.26,113.29,113.2,113.21,2976.0,103.5046,103.532,103.4498,103.4589,2976.0
2023-09-21 12:15:00,113.2,113.26,113.16,113.26,4086.0,103.4498,103.5046,103.4132,103.5046,4086.0
2023-09-21 12:20:00,113.27,113.29,113.17,113.17,2071.0,103.5137,103.532,103.4224,103.4224,2071.0
2023-09-21 12:25:00,113.1,113.26,113.1,113.26,7767.0,103.3584,103.5046,103.3584,103.5046,7767.0
2023-09-21 12:30:00,113.29,113.29,113.24,113.29,5192.0,103.532,103.532,103.4863,103.532,5192.0
2023-09-21 12:35:00,113.25,113.27,113.11,113.13,11423.0,103.4955,103.5137,103.3675,103.3858,11423.0
2023-09-21 12:40:00,113.12,113.12,112.65,112.7,12762.0,103.3767,103.3767,102.9471,102.9928,12762.0
2023-09-21 12:45:00,112.67,112.68,112.53,112.55,3201.0,102.9654,102.9746,102.8375,102.8558,3201.0
2023-09-21 12:50:00,112.54,112.58,112.46,112.56,33177.0,102.8466,102.8832,102.7735,102.8649,33177.0
2023-09-21 12:55:00,112.57,112.63,112.54,112.62,13931.0,102.874,102.9289,102.8466,102.9197,13931.0
2023-09-21 13:00:00,112.6,112.6,112.4,112.46,3669.0,102.9014,102.9014,102.7187,102.7735,3669.0
2023-09-21 13:05:00,112.51,112.74,112.5,112.73,26459.0,102.8192,103.0294,102.8101,103.0203,26459.0
2023-09-21 13:10:00,112.73,112.91,112.68,112.89,13881.0,103.0203,103.1847,102.9746,103.1665,13881.0
2023-09-21 13:15:00,112.89,113.19,112.89,113.16,7914.0,103.1665,103.4406,103.1665,103.4132,7914.0
2023-09-21 13:20:00,113.19,113.22,113.1,113.16,26840.0,103.4406,103.468,103.3584,103.4132,26840.0
2023-09-21 13:25:00,113.16,113.32,113.16,113.27,7436.0,103.4132,103.5594,103.4132,103.5137,7436.0
2023-09-21 13:30:00,113.25,113.26,113.08,113.08,4532.0,103.4955,103.5046,103.3401,103.3401,4532.0
2023-09-21 13:35:00,113.04,113.04,112.93,113.0,6023.0,103.3036,103.3036,103.203,103.267,6023.0
2023-09-21 13:40:00,112.96,112.99,112.74,112.8,4041.0,103.2304,103.2579,103.0294,103.0842,4041.0
2023-09-21 13:45:00,112.78,112.97,112.75,112.96,8225.0,103.0659,103.2396,103.0385,103.2304,8225.0
2023-09-21 13:50:00,112.96,112.99,112.88,112.96,6590.0,103.2304,103.2579,103.1573,103.2304,6590.0
2023-09-21 13:55:00,112.94,112.94,112.79,112.79,5842.0,103.2122,103.2122,103.0751,103.0751,5842.0
2023-09-21 14:00:00,112.85,112.9,112.81,112.83,22930.0,103.1299,103.1756,103.0934,103.1116,22930.0
2023-09-21 14:05:00,112.82,112.95,112.82,112.88,10184.0,103.1025,103.2213,103.1025,103.1573,10184.0
2023-09-21 14:10:00,112.9,112.94,112.89,112.93,14420.0,103.1756,103.2122,103.1665,103.203,14420.0
2023-09-21 14:15:00,112.92,112.93,112.83,112.9,8625.0,103.1939,103.203,103.1116,103.1756,8625.0
2023-09-21 14:20:00,112.89,112.9,112.67,112.67,6227.0,103.1665,103.1756,102.9654,102.9654,6227.0
2023-09-21 14:25:00,112.64,112.68,112.33,112.33,7929.0,102.938,102.9746,102.6547,102.6547,7929.0
2023-09-21 14:30:00,112.33,112.36,112.25,112.35,12204.0,102.6547,102.6821,102.5816,102.673,12204.0
2023-09-21 14:35:00,112.33,112.49,112.33,112.47,16120.0,102.6547,102.8009,102.6547,102.7826,16120.0
2023-09-21 14:40:00,112.45,112.47,112.38,112.39,15093.0,102.7644,102.7826,102.7004,102.7095,15093.0
2023-09-21 14:45:00,112.39,112.5,112.35,112.45,30767.0,102.7095,102.8101,102.673,102.7644,30767.0
2023-09-21 14:50:00,112.47,112.56,112.19,112.28,27457.0,102.7826,102.8649,102.5268,102.609,27457.0
2023-09-21 14:55:00,112.3,112.47,112.3,112.43,39119.0,102.6273,102.7826,102.6273,102.7461,39119.0
2023-09-21 15:00:00,112.42,112.56,112.36,112.53,30112.0,102.737,102.8649,102.6821,102.8375,30112.0
2023-09-21 15:05:00,112.53,112.68,112.44,112.63,20921.0,102.8375,102.9746,102.7552,102.9289,20921.0
2023-09-21 15:10:00,112.6,112.6,112.41,112.51,16673.0,102.9014,102.9014,102.7278,102.8192,16673.0
2023-09-21 15:15:00,112.5,112.51,112.41,112.46,23592.0,102.8101,102.8192,102.7278,102.7735,23592.0
2023-09-21 15:20:00,112.45,112.51,112.39,112.49,28661.0,102.7644,102.8192,102.7095,102.8009,28661.0
2023-09-21 15:25:00,112.49,112.49,112.12,112.12,29785.0,102.8009,102.8009,102.4628,102.4628,29785.0
2023-09-21 15:30:00,112.1,112.1,111.83,111.85,17475.0,102.4445,102.4445,102.1978,102.216,17475.0
2023-09-21 15:35:00,111.82,112.06,111.82,111.96,22716.0,102.1886,102.408,102.1886,102.3166,22716.0
2023-09-21 15:40:00,111.96,112.13,111.96,112.08,48001.0,102.3166,102.4719,102.3166,102.4262,48001.0
2023-09-21 15:45:00,112.07,112.28,112.06,112.11,52780.0,102.4171,102.609,102.408,102.4537,52780.0
2023-09-21 15:50:00,112.02,112.09,111.89,112.0,80032.0,102.3714,102.4354,102.2526,102.3531,80032.0
2023-09-21 15:55:00,112.0,112.06,111.59,111.62,150401.0,102.3531,102.408,101.9784,102.0059,150401.0
2023-09-22 09:30:00,111.87,112.18,111.87,111.92,18988.0,102.2343,102.5176,102.2343,102.28,18988.0
2023-09-22 09:35:00,111.9,112.28,111.89,112.1,3336.0,102.2617,102.609,102.2526,102.4445,3336.0
2023-09-22 09:40:00,112.05,112.09,111.57,111.58,2710.0,102.3988,102.4354,101.9602,101.9693,2710.0
2023-09-22 09:45:00,111.55,111.63,111.41,111.46,3744.0,101.9419,102.015,101.8139,101.8596,3744.0
2023-09-22 09:50:00,111.64,111.66,111.36,111.36,4910.0,102.0241,102.0424,101.7683,101.7683,4910.0
2023-09-22 09:55:00,111.41,111.69,111.36,111.69,2464.0,101.8139,102.0698,101.7683,102.0698,2464.0
2023-09-22 10:00:00,111.61,111.78,111.58,111.78,3804.0,101.9967,102.1521,101.9693,102.1521,3804.0
2023-09-22 10:05:00,111.85,112.1,111.84,112.09,5692.0,102.216,102.4445,102.2069,102.4354,5692.0
2023-09-22 10:10:00,112.08,112.35,112.08,112.35,14895.0,102.4262,102.673,102.4262,102.673,14895.0
2023-09-22 10:15:00,112.34,112.38,112.24,112.3,16395.0,102.6638,102.7004,102.5725,102.6273,16395.0
2023-09-22 10:20:00,112.32,112.56,112.32,112.56,6891.0,102.6456,102.8649,102.6456,102.8649,6891.0
2023-09-22 10:25:00,112.56,112.62,112.47,112.61,13534.0,102.8649,102.9197,102.7826,102.9106,13534.0
2023-09-22 10:30:00,112.64,112.72,112.6,112.72,5676.0,102.938,103.0111,102.9014,103.0111,5676.0
2023-09-22 10:35:00,112.71,112.73,112.51,112.51,7128.0,103.002,103.0203,102.8192,102.8192,7128.0
2023-09-22 10:40:00,112.5,112.53,112.41,112.45,3464.0,102.8101,102.8375,102.7278,102.7644,3464.0
2023-09-22 10:45:00,112.45,112.47,112.35,112.38,2104.0,102.7644,102.7826,102.673,102.7004,2104.0
2023-09-22 10:50:00,112.36,112.38,112.17,112.24,4498.0,102.6821,102.7004,102.5085,102.5725,4498.0
2023-09-22 10:55:00,112.27,112.39,112.27,112.39,4158.0,102.5999,102.7095,102.5999,102.7095,4158.0
2023-09-22 11:00:00,112.39,112.42,112.16,112.17,3262.0,102.7095,102.737,102.4993,102.5085,3262.0
2023-09-22 11:05:00,112.08,112.11,112.03,112.03,5867.0,102.4262,102.4537,102.3805,102.3805,5867.0
2023-09-22 11:10:00,112.04,112.25,112.01,112.25,11618.0,102.3897,102.5816,102.3623,102.5816,11618.0
2023-09-22 11:15:00,112.21,112.45,112.2,112.43,15004.0,102.545,102.7644,102.5359,102.7461,15004.0
2023-09-22 11:20:00,112.43,112.45,112.31,112.38,15656.0,102.7461,102.7644,102.6364,102.7004,15656.0
2023-09-22 11:25:00,112.4,112.46,112.35,112.43,16912.0,102.7187,102.7735,102.673,102.7461,16912.0
2023-09-22 11:30:00,112.43,112.43,112.18,112.19,7499.0,102.7461,102.7461,102.5176,102.5268,7499.0
2023-09-22 11:35:00,112.23,112.37,112.19,112.37,4221.0,102.5633,102.6913,102.5268,102.6913,4221.0
2023-09-22 11:40:00,112.41,112.41,112.31,112.33,2918.0,102.7278,102.7278,102.6364,102.6547,2918.0
2023-09-22 11:45:00,112.38,112.43,112.35,112.35,9027.0,102.7004,102.7461,102.673,102.673,9027.0
2023-09-22 11:50:00,112.29,112.29,112.18,112.24,5705.0,102.6182,102.6182,102.5176,102.5725,5705.0
2023-09-22 11:55:00,112.23,112.26,112.09,112.13,4016.0,102.5633,102.5907,102.4354,102.4719,4016.0
2023-09-22 12:00:00,112.04,112.07,112.02,112.03,1378.0,102.3897,102.4171,102.3714,102.3805,1378.0
2023-09-22 12:05:00,112.02,112.02,111.92,111.95,5052.0,102.3714,102.3714,102.28,102.3074,5052.0
2023-09-22 12:10:00,111.86,111.86,111.73,111.74,3116.0,102.2252,102.2252,102.1064,102.1155,3116.0
2023-09-22 12:15:00,111.77,111.97,111.77,111.95,6551.0,102.1429,102.3257,102.1429,102.3074,6551.0
2023-09-22 12:20:00,111.98,112.15,111.96,112.15,6748.0,102.3349,102.4902,102.3166,102.4902,6748.0
2023-09-22 12:25:00,112.12,112.22,112.12,112.2,8900.0,102.4628,102.5542,102.4628,102.5359,8900.0
2023-09-22 12:30:00,112.19,112.36,112.19,112.34,3880.0,102.5268,102.6821,102.5268,102.6638,3880.0
2023-09-22 12:35:00,112.38,112.88,112.38,112.88,29190.0,102.7004,103.1573,102.7004,103.1573,29190.0
2023-09-22 12:40:00,112.86,112.88,112.72,112.75,12224.0,103.1391,103.1573,103.0111,103.0385,12224.0
2023-09-22 12:45:00,112.73,112.77,112.68,112.74,7091.0,103.0203,103.0568,102.9746,103.0294,7091.0
2023-09-22 12:50:00,112.71,112.72,112.6,112.61,2110.0,103.002,103.0111,102.9014,102.9106,2110.0
2023-09-22 12:55:00,112.58,112.64,112.54,112.54,3070.0,102.8832,102.938,102.8466,102.8466,3070.0
2023-09-22 13:00:00,112.5,112.57,112.47,112.55,1754.0,102.8101,102.874,102.7826,102.8558,1754.0
2023-09-22 13:05:00,112.57,112.63,112.48,112.48,4548.0,102.874,102.9289,102.7918,102.7918,4548.0
2023-09-22 13:10:00,112.48,112.49,112.41,112.43,4052.0,102.7918,102.8009,102.7278,102.7461,4052.0
2023-09-22 13:15:00,112.38,112.41,112.31,112.31,2438.0,102.7004,102.7278,102.6364,102.6364,2438.0
2023-09-22 13:20:00,112.31,112.31,112.16,112.16,2426.0,102.6364,102.6364,102.4993,102.4993,2426.0
2023-09-22 13:25:00,112.15,112.18,112.12,112.16,4944.0,102.4902,102.5176,102.4628,102.4993,4944.0
2023-09-22 13:30:00,112.12,112.12,112.04,112.12,3896.0,102.4628,102.4628,102.3897,102.4628,3896.0
2023-09-22 13:35:00,112.1,112.12,111.88,111.88,8415.0,102.4445,102.4628,102.2435,102.2435,8415.0
2023-09-22 13:40:00,111.9,111.94,111.81,111.82,7865.0,102.2617,102.2983,102.1795,102.1886,7865.0
2023-09-22 13:45:00,111.79,112.08,111.78,112.08,19971.0,102.1612,102.4262,102.1521,102.4262,19971.0
2023-09-22 13:50:00,112.08,112.31,112.07,112.29,17203.0,102.4262,102.6364,102.4171,102.6182,17203.0
2023-09-22 13:55:00,112.29,112.29,112.22,112.28,6015.0,102.6182,102.6182,102.5542,102.609,6015.0
2023-09-22 14:00:00,112.23,112.26,112.1,112.15,4185.0,102.5633,102.5907,102.4445,102.4902,4185.0
2023-09-22 14:05:00,112.12,112.13,112.06,112.08,2557.0,102.4628,102.4719,102.408,102.4262,2557.0
2023-09-22 14:10:00,112.09,112.22,112.04,112.21,11604.0,102.4354,102.5542,102.3897,102.545,11604.0
2023-09-22 14:15:00,112.25,112.3,112.05,112.05,40523.0,102.5816,102.6273,102.3988,102.3988,40523.0
2023-09-22 14:20:00,112.04,112.1,112.03,112.1,5748.0,102.3897,102.4445,102.3805,102.4445,5748.0
2023-09-22 14:25:00,112.08,112.14,112.0,112.01,4603.0,102.4262,102.4811,102.3531,102.3623,4603.0
2023-09-22 14:30:00,111.96,112.05,111.95,112.02,2189.0,102.3166,102.3988,102.3074,102.3714,2189.0
2023-09-22 14:35:00,112.0,112.0,111.9,111.91,3179.0,102.3531,102.3531,102.2617,102.2709,3179.0
2023-09-22 14:40:00,111.88,111.88,111.77,111.77,2401.0,102.2435,102.2435,102.1429,102.1429,2401.0
2023-09-22 14:45:00,111.76,111.9,111.73,111.9,11156.0,102.1338,102.2617,102.1064,102.2617,11156.0
2023-09-22 14:50:00,111.9,112.15,111.9,112.15,26478.0,102.2617,102.4902,102.2617,102.4902,26478.0
2023-09-22 14:55:00,112.15,112.16,111.97,111.98,12795.0,102.4902,102.4993,102.3257,102.3349,12795.0
2023-09-22 15:00:00,111.98,112.45,111.98,112.32,25865.0,102.3349,102.7644,102.3349,102.6456,25865.0
2023-09-22 15:05:00,112.3,112.65,112.28,112.65,13265.0,102.6273,102.9471,102.609,102.9471,13265.0
2023-09-22 15:10:00,112.65,112.7,112.63,112.68,15020.0,102.9471,102.9928,102.9289,102.9746,15020.0
2023-09-22 15:15:00,112.68,112.72,112.55,112.57,7759.0,102.9746,103.0111,102.8558,102.874,7759.0
2023-09-22 15:20:00,112.56,112.63,112.47,112.53,8903.0,102.8649,102.9289,102.7826,102.8375,8903.0
2023-09-22 15:25:00,112.52,112.54,112.44,112.45,4426.0,102.8283,102.8466,102.7552,102.7644,4426.0
2023-09-22 15:30:00,112.43,112.44,112.1,112.1,7255.0,102.7461,102.7552,102.4445,102.4445,7255.0
2023-09-22 15:35:00,112.09,112.11,112.01,112.03,12294.0,102.4354,102.4537,102.3623,102.3805,12294.0
2023-09-22 15:40:00,112.01,112.03,111.9,111.9,11608.0,102.3623,102.3805,102.2617,102.2617,11608.0
2023-09-22 15:45:00,111.88,112.02,111.85,112.02,61954.0,102.2435,102.3714,102.216,102.3714,61954.0
2023-09-22 15:50:00,112.01,112.01,111.63,111.64,49167.0,102.3623,102.3623,102.015,102.0241,49167.0
2023-09-22 15:55:00,111.64,111.76,111.58,111.71,123969.0,102.0241,102.1338,101.9693,102.0881,123969.0
2023-09-25 09:30:00,111.22,111.22,110.92,110.93,12399.0,101.6403,101.6403,101.3662,101.3753,12399.0
2023-09-25 09:35:00,111.05,111.22,110.98,111.08,15629.0,101.485,101.6403,101.421,101.5124,15629.0
2023-09-25 09:40:00,111.08,111.64,111.08,111.64,18622.0,101.5124,102.0241,101.5124,102.0241,18622.0
2023-09-25 09:45:00,111.63,111.8,111.63,111.75,18335.0,102.015,102.1704,102.015,102.1247,18335.0
2023-09-25 09:50:00,111.71,111.71,111.4,111.69,8467.0,102.0881,102.0881,101.8048,102.0698,8467.0
2023-09-25 09:55:00,111.66,111.84,111.59,111.84,5445.0,102.0424,102.2069,101.9784,102.2069,5445.0
2023-09-25 10:00:00,111.81,111.89,111.72,111.78,13432.0,102.1795,102.2526,102.0972,102.1521,13432.0
2023-09-25 10:05:00,111.7,111.79,111.56,111.66,9459.0,102.079,102.1612,101.951,102.0424,9459.0
2023-09-25 10:10:00,111.66,111.9,111.65,111.84,15238.0,102.0424,102.2617,102.0333,102.2069,15238.0
2023-09-25 10:15:00,111.8,111.95,111.72,111.72,7178.0,102.1704,102.3074,102.0972,102.0972,7178.0
2023-09-25 10:20:00,111.72,111.89,111.54,111.54,9552.0,102.0972,102.2526,101.9328,101.9328,9552.0
2023-09-25 10:25:00,111.52,111.52,111.23,111.38,9568.0,101.9145,101.9145,101.6495,101.7865,9568.0
2023-09-25 10:30:00,111.32,111.47,111.31,111.44,6473.0,101.7317,101.8688,101.7226,101.8414,6473.0
2023-09-25 10:35:00,111.33,111.36,111.28,111.34,4323.0,101.7408,101.7683,101.6951,101.75,4323.0
2023-09-25 10:40:00,111.34,111.34,111.17,111.17,5418.0,101.75,101.75,101.5946,101.5946,5418.0
2023-09-25 10:45:00,111.21,111.25,111.17,111.23,5697.0,101.6312,101.6677,101.5946,101.6495,5697.0
2023-09-25 10:50:00,111.21,111.21,111.07,111.2,6377.0,101.6312,101.6312,101.5032,101.622,6377.0
2023-09-25 10:55:00,111.15,111.19,111.12,111.19,3308.0,101.5763,101.6129,101.5489,101.6129,3308.0
2023-09-25 11:00:00,111.17,111.18,111.11,111.15,12152.0,101.5946,101.6038,101.5398,101.5763,12152.0
2023-09-25 11:05:00,111.17,111.48,111.17,111.48,18570.0,101.5946,101.8779,101.5946,101.8779,18570.0
2023-09-25 11:10:00,111.48,111.61,111.38,111.54,15196.0,101.8779,101.9967,101.7865,101.9328,15196.0
2023-09-25 11:15:00,111.57,111.87,111.57,111.84,23060.0,101.9602,102.2343,101.9602,102.2069,23060.0
2023-09-25 11:20:00,111.88,111.88,111.74,111.74,2433.0,102.2435,102.2435,102.1155,102.1155,2433.0
2023-09-25 11:25:00,111.71,111.74,111.55,111.55,4716.0,102.0881,102.1155,101.9419,101.9419,4716.0
2023-09-25 11:30:00,111.51,111.58,111.5,111.53,6652.0,101.9053,101.9693,101.8962,101.9236,6652.0
2023-09-25 11:35:00,111.5,111.56,111.41,111.41,6020.0,101.8962,101.951,101.8139,101.8139,6020.0
2023-09-25 11:40:00,111.41,111.66,111.31,111.64,9330.0,101.8139,102.0424,101.7226,102.0241,9330.0
2023-09-25 11:45:00,111.68,111.71,111.63,111.63,6151.0,102.0607,102.0881,102.015,102.015,6151.0
2023-09-25 11:50:00,111.66,111.71,111.65,111.67,2521.0,102.0424,102.0881,102.0333,102.0516,2521.0
2023-09-25 11:55:00,111.65,111.68,111.54,111.54,3913.0,102.0333,102.0607,101.9328,101.9328,3913.0
2023-09-25 12:00:00,111.55,111.84,111.55,111.84,13751.0,101.9419,102.2069,101.9419,102.2069,13751.0
2023-09-25 12:05:00,111.84,111.9,111.8,111.8,8982.0,102.2069,102.2617,102.1704,102.1704,8982.0
2023-09-25 12:10:00,111.73,111.8,111.72,111.76,1946.0,102.1064,102.1704,102.0972,102.1338,1946.0
2023-09-25 12:15:00,111.76,111.85,111.71,111.71,4503.0,102.1338,102.216,102.0881,102.0881,4503.0
2023-09-25 12:20:00,111.7,111.82,111.7,111.81,4663.0,102.079,102.1886,102.079,102.1795,4663.0
2023-09-25 12:25:00,111.82,111.85,111.81,111.84,3228.0,102.1886,102.216,102.1795,102.2069,3228.0
2023-09-25 12:30:00,111.83,111.91,111.81,111.91,4111.0,102.1978,102.2709,102.1795,102.2709,4111.0
2023-09-25 12:35:00,111.9,111.94,111.73,111.82,5474.0,102.2617,102.2983,102.1064,102.1886,5474.0
2023-09-25 12:40:00,111.84,112.03,111.84,112.01,5891.0,102.2069,102.3805,102.2069,102.3623,5891.0
2023-09-25 12:45:00,112.03,112.09,112.03,112.07,2770.0,102.3805,102.4354,102.3805,102.4171,2770.0
2023-09-25 12:50:00,112.05,112.07,111.98,112.05,24938.0,102.3988,102.4171,102.3349,102.3988,24938.0
2023-09-25 12:55:00,112.08,112.16,112.06,112.15,6626.0,102.4262,102.4993,102.408,102.4902,6626.0
2023-09-25 13:00:00,112.09,112.11,111.92,111.92,4197.0,102.4354,102.4537,102.28,102.28,4197.0
2023-09-25 13:05:00,111.94,112.11,111.92,112.05,3146.0,102.2983,102.4537,102.28,102.3988,3146.0
2023-09-25 13:10:00,112.03,112.11,112.03,112.09,13024.0,102.3805,102.4537,102.3805,102.4354,13024.0
2023-09-25 13:15:00,112.11,112.17,112.09,112.15,6471.0,102.4537,102.5085,102.4354,102.4902,6471.0
2023-09-25 13:20:00,112.16,112.26,112.06,112.07,32016.0,102.4993,102.5907,102.408,102.4171,32016.0
2023-09-25 13:25:00,112.05,112.05,111.83,111.95,4615.0,102.3988,102.3988,102.1978,102.3074,4615.0
2023-09-25 13:30:00,111.87,111.9,111.77,111.9,2701.0,102.2343,102.2617,102.1429,102.2617,2701.0
2023-09-25 13:35:00,111.91,111.91,111.71,111.78,3927.0,102.2709,102.2709,102.0881,102.1521,3927.0
2023-09-25 13:40:00,111.75,111.75,111.62,111.74,9050.0,102.1247,102.1247,102.0059,102.1155,9050.0
2023-09-25 13:45:00,111.73,112.05,111.72,112.02,23616.0,102.1064,102.3988,102.0972,102.3714,23616.0
2023-09-25 13:50:00,112.02,112.05,111.77,111.86,20658.0,102.3714,102.3988,102.1429,102.2252,20658.0
2023-09-25 13:55:00,111.86,111.93,111.86,111.92,4000.0,102.2252,102.2892,102.2252,102.28,4000.0
2023-09-25 14:00:00,111.95,112.17,111.95,112.16,4681.0,102.3074,102.5085,102.3074,102.4993,4681.0
2023-09-25 14:05:00,112.17,112.23,112.15,112.17,12100.0,102.5085,102.5633,102.4902,102.5085,12100.0
2023-09-25 14:10:00,112.17,112.27,112.16,112.22,15153.0,102.5085,102.5999,102.4993,102.5542,15153.0
2023-09-25 14:15:00,112.23,112.32,112.23,112.32,19267.0,102.5633,102.6456,102.5633,102.6456,19267.0
2023-09-25 14:20:00,112.33,112.36,112.26,112.35,10929.0,102.6547,102.6821,102.5907,102.673,10929.0
2023-09-25 14:25:00,112.35,112.46,112.34,112.41,8129.0,102.673,102.7735,102.6638,102.7278,8129.0
2023-09-25 14:30:00,112.42,112.53,112.41,112.52,13746.0,102.737,102.8375,102.7278,102.8283,13746.0
2023-09-25 14:35:00,112.52,112.6,112.52,112.57,8147.0,102.8283,102.9014,102.8283,102.874,8147.0
2023-09-25 14:40:00,112.58,112.66,112.32,112.36,25255.0,102.8832,102.9563,102.6456,102.6821,25255.0
2023-09-25 14:45:00,112.36,112.48,112.35,112.38,2545.0,102.6821,102.7918,102.673,102.7004,2545.0
2023-09-25 14:50:00,112.36,112.4,112.32,112.33,4697.0,102.6821,102.7187,102.6456,102.6547,4697.0
2023-09-25 14:55:00,112.29,112.29,112.15,112.18,5352.0,102.6182,102.6182,102.4902,102.5176,5352.0
2023-09-25 15:00:00,112.17,112.17,111.92,111.93,4108.0,102.5085,102.5085,102.28,102.2892,4108.0
2023-09-25 15:05:00,111.91,111.95,111.81,111.81,9022.0,102.2709,102.3074,102.1795,102.1795,9022.0
2023-09-25 15:10:00,111.85,111.94,111.82,111.94,5140.0,102.216,102.2983,102.1886,102.2983,5140.0
2023-09-25 15:15:00,111.96,112.15,111.96,112.14,3553.0,102.3166,102.4902,102.3166,102.4811,3553.0
2023-09-25 15:20:00,112.15,112.16,112.0,112.07,8959.0,102.4902,102.4993,102.3531,102.4171,8959.0
2023-09-25 15:25:00,112.07,112.08,111.99,112.02,5282.0,102.4171,102.4262,102.344,102.3714,5282.0
2023-09-25 15:30:00,112.02,112.06,111.95,111.95,10942.0,102.3714,102.408,102.3074,102.3074,10942.0
2023-09-25 15:35:00,111.94,112.1,111.87,112.1,20751.0,102.2983,102.4445,102.2343,102.4445,20751.0
2023-09-25 15:40:00,112.13,112.15,112.01,112.01,10661.0,102.4719,102.4902,102.3623,102.3623,10661.0
2023-09-25 15:45:00,112.01,112.09,111.99,112.06,17976.0,102.3623,102.4354,102.344,102.408,17976.0
2023-09-25 15:50:00,112.05,112.09,111.85,111.89,35316.0,102.3988,102.4354,102.216,102.2526,35316.0
2023-09-25 15:55:00,111.9,112.23,111.87,112.14,97293.0,102.2617,102.5633,102.2343,102.4811,97293.0
2023-09-26 09:30:00,111.03,111.35,110.8,111.33,16255.0,101.4667,101.7591,101.2565,101.7408,16255.0
2023-09-26 09:35:00,111.16,111.18,111.03,111.16,3328.0,101.5855,101.6038,101.4667,101.5855,3328.0
2023-09-26 09:40:00,111.03,111.47,111.03,111.44,9243.0,101.4667,101.8688,101.4667,101.8414,9243.0
2023-09-26 09:45:00,111.41,111.42,111.26,111.26,4345.0,101.8139,101.8231,101.6769,101.6769,4345.0
2023-09-26 09:50:00,111.2,111.2,110.83,110.92,5641.0,101.622,101.622,101.2839,101.3662,5641.0
2023-09-26 09:55:00,110.88,111.08,110.88,111.08,1874.0,101.3296,101.5124,101.3296,101.5124,1874.0
2023-09-26 10:00:00,111.08,111.2,111.0,111.13,6156.0,101.5124,101.622,101.4393,101.5581,6156.0
2023-09-26 10:05:00,111.12,111.29,111.12,111.2,4528.0,101.5489,101.7043,101.5489,101.622,4528.0
2023-09-26 10:10:00,111.17,111.17,110.82,110.86,4703.0,101.5946,101.5946,101.2748,101.3113,4703.0
2023-09-26 10:15:00,110.86,110.86,110.47,110.48,6709.0,101.3113,101.3113,100.9549,100.9641,6709.0
2023-09-26 10:20:00,110.5,110.66,110.43,110.51,7893.0,100.9823,101.1285,100.9184,100.9915,7893.0
2023-09-26 10:25:00,110.56,110.6,110.35,110.35,9539.0,101.0372,101.0737,100.8452,100.8452,9539.0
2023-09-26 10:30:00,110.35,110.51,110.28,110.39,6712.0,100.8452,100.9915,100.7813,100.8818,6712.0
2023-09-26 10:35:00,110.4,110.44,110.28,110.32,6896.0,100.8909,100.9275,100.7813,100.8178,6896.0
2023-09-26 10:40:00,110.32,110.56,110.31,110.56,12628.0,100.8178,101.0372,100.8087,101.0372,12628.0
2023-09-26 10:45:00,110.55,110.62,110.52,110.58,18908.0,101.028,101.092,101.0006,101.0554,18908.0
2023-09-26 10:50:00,110.57,110.57,110.3,110.33,6419.0,101.0463,101.0463,100.7996,100.827,6419.0
2023-09-26 10:55:00,110.39,110.57,110.39,110.53,11362.0,100.8818,101.0463,100.8818,101.0097,11362.0
2023-09-26 11:00:00,110.57,110.6,110.46,110.47,5287.0,101.0463,101.0737,100.9458,100.9549,5287.0
2023-09-26 11:05:00,110.43,110.43,110.15,110.21,14185.0,100.9184,100.9184,100.6625,100.7173,14185.0
2023-09-26 11:10:00,110.21,110.31,110.14,110.23,13950.0,100.7173,100.8087,100.6533,100.7356,13950.0
2023-09-26 11:15:00,110.25,110.25,110.09,110.09,6625.0,100.7539,100.7539,100.6076,100.6076,6625.0
2023-09-26 11:20:00,110.1,110.1,109.89,109.93,11153.0,100.6168,100.6168,100.4249,100.4614,11153.0
2023-09-26 11:25:00,109.95,110.01,109.87,109.89,5255.0,100.4797,100.5345,100.4066,100.4249,5255.0
2023-09-26 11:30:00,109.86,109.91,109.73,109.9,17148.0,100.3975,100.4431,100.2787,100.434,17148.0
2023-09-26 11:35:00,109.87,109.89,109.8,109.82,7388.0,100.4066,100.4249,100.3426,100.3609,7388.0
2023-09-26 11:40:00,109.8,109.8,109.57,109.69,13094.0,100.3426,100.3426,100.1324,100.2421,13094.0
2023-09-26 11:45:00,109.67,109.69,109.5,109.6,11367.0,100.2238,100.2421,100.0685,100.1598,11367.0
2023-09-26 11:50:00,109.6,109.75,109.53,109.62,79389.0,100.1598,100.2969,100.0959,100.1781,79389.0
2023-09-26 11:55:00,109.59,109.77,109.59,109.73,7171.0,100.1507,100.3152,100.1507,100.2787,7171.0
2023-09-26 12:00:00,109.72,109.72,109.65,109.65,3677.0,100.2695,100.2695,100.2055,100.2055,3677.0
2023-09-26 12:05:00,109.56,109.69,109.56,109.69,2731.0,100.1233,100.2421,100.1233,100.2421,2731.0
2023-09-26 12:10:00,109.7,109.74,109.65,109.7,20312.0,100.2512,100.2878,100.2055,100.2512,20312.0
2023-09-26 12:15:00,109.7,109.81,109.69,109.8,9386.0,100.2512,100.3518,100.2421,100.3426,9386.0
2023-09-26 12:20:00,109.78,109.87,109.78,109.87,4549.0,100.3243,100.4066,100.3243,100.4066,4549.0
2023-09-26 12:25:00,109.87,109.87,109.65,109.67,17710.0,100.4066,100.4066,100.2055,100.2238,17710.0
2023-09-26 12:30:00,109.67,109.74,109.64,109.7,8526.0,100.2238,100.2878,100.1964,100.2512,8526.0
2023-09-26 12:35:00,109.7,109.76,109.69,109.71,3604.0,100.2512,100.3061,100.2421,100.2604,3604.0
2023-09-26 12:40:00,109.73,109.77,109.72,109.75,5281.0,100.2787,100.3152,100.2695,100.2969,5281.0
2023-09-26 12:45:00,109.74,109.75,109.68,109.68,7281.0,100.2878,100.2969,100.233,100.233,7281.0
2023-09-26 12:50:00,109.68,109.72,109.67,109.68,5012.0,100.233,100.2695,100.2238,100.233,5012.0
2023-09-26 12:55:00,109.72,109.75,109.67,109.67,3481.0,100.2695,100.2969,100.2238,100.2238,3481.0
2023-09-26 13:00:00,109.67,109.68,109.56,109.63,37244.0,100.2238,100.233,100.1233,100.1873,37244.0
2023-09-26 13:05:00,109.6,109.74,109.45,109.73,13046.0,100.1598,100.2878,100.0228,100.2787,13046.0
2023-09-26 13:10:00,109.75,109.87,109.74,109.85,3488.0,100.2969,100.4066,100.2878,100.3883,3488.0
2023-09-26 13:15:00,109.89,109.89,109.73,109.79,55962.0,100.4249,100.4249,100.2787,100.3335,55962.0
2023-09-26 13:20:00,109.8,109.94,109.79,109.94,5231.0,100.3426,100.4706,100.3335,100.4706,5231.0
2023-09-26 13:25:00,109.93,109.96,109.81,109.87,18565.0,100.4614,100.4888,100.3518,100.4066,18565.0
2023-09-26 13:30:00,109.85,109.92,109.8,109.85,16986.0,100.3883,100.4523,100.3426,100.3883,16986.0
2023-09-26 13:35:00,109.83,109.83,109.51,109.51,12381.0,100.37,100.37,100.0776,100.0776,12381.0
2023-09-26 13:40:00,109.55,109.55,109.39,109.5,15039.0,100.1142,100.1142,99.9679,100.0685,15039.0
2023-09-26 13:45:00,109.51,109.65,109.51,109.63,27120.0,100.0776,100.2055,100.0776,100.1873,27120.0
2023-09-26 13:50:00,109.63,109.71,109.57,109.67,9860.0,100.1873,100.2604,100.1324,100.2238,9860.0
2023-09-26 13:55:00,109.66,109.76,109.63,109.75,9676.0,100.2147,100.3061,100.1873,100.2969,9676.0
2023-09-26 14:00:00,109.74,109.74,109.6,109.63,6018.0,100.2878,100.2878,100.1598,100.1873,6018.0
2023-09-26 14:05:00,109.63,109.67,109.57,109.6,8754.0,100.1873,100.2238,100.1324,100.1598,8754.0
2023-09-26 14:10:00,109.59,109.67,109.58,109.66,6476.0,100.1507,100.2238,100.1416,100.2147,6476.0
2023-09-26 14:15:00,109.68,109.68,109.56,109.6,8967.0,100.233,100.233,100.1233,100.1598,8967.0
2023-09-26 14:20:00,109.62,109.73,109.6,109.67,5288.0,100.1781,100.2787,100.1598,100.2238,5288.0
2023-09-26 14:25:00,109.7,109.7,109.58,109.6,4879.0,100.2512,100.2512,100.1416,100.1598,4879.0
2023-09-26 14:30:00,109.58,109.77,109.56,109.67,14831.0,100.1416,100.3152,100.1233,100.2238,14831.0
2023-09-26 14:35:00,109.7,109.7,109.61,109.61,4330.0,100.2512,100.2512,100.169,100.169,4330.0
2023-09-26 14:40:00,109.64,109.72,109.64,109.68,7435.0,100.1964,100.2695,100.1964,100.233,7435.0
2023-09-26 14:45:00,109.67,109.67,109.58,109.6,6486.0,100.2238,100.2238,100.1416,100.1598,6486.0
2023-09-26 14:50:00,109.59,109.65,109.56,109.6,9731.0,100.1507,100.2055,100.1233,100.1598,9731.0
2023-09-26 14:55:00,109.58,109.61,109.53,109.59,7747.0,100.1416,100.169,100.0959,100.1507,7747.0
2023-09-26 15:00:00,109.58,109.63,109.38,109.38,24748.0,100.1416,100.1873,99.9588,99.9588,24748.0
2023-09-26 15:05:00,109.36,109.5,109.25,109.5,14248.0,99.9405,100.0685,99.84,100.0685,14248.0
2023-09-26 15:10:00,109.5,109.51,109.28,109.29,10215.0,100.0685,100.0776,99.8674,99.8765,10215.0
2023-09-26 15:15:00,109.27,109.4,109.23,109.23,50866.0,99.8583,99.9771,99.8217,99.8217,50866.0
2023-09-26 15:20:00,109.23,109.24,109.05,109.07,27884.0,99.8217,99.8309,99.6572,99.6755,27884.0
2023-09-26 15:25:00,109.07,109.18,109.03,109.14,26405.0,99.6755,99.776,99.6389,99.7395,26405.0
2023-09-26 15:30:00,109.15,109.26,109.13,109.17,44273.0,99.7486,99.8491,99.7303,99.7669,44273.0
2023-09-26 15:35:00,109.18,109.46,109.17,109.46,21567.0,99.776,100.0319,99.7669,100.0319,21567.0
2023-09-26 15:40:00,109.48,109.6,109.43,109.54,26381.0,100.0502,100.1598,100.0045,100.105,26381.0
2023-09-26 15:45:00,109.52,109.52,109.2,109.25,57650.0,100.0867,100.0867,99.7943,99.84,57650.0
2023-09-26 15:50:00,109.24,109.44,109.07,109.26,81343.0,99.8309,100.0136,99.6755,99.8491,81343.0
2023-09-26 15:55:00,109.26,109.31,109.13,109.16,124257.0,99.8491,99.8948,99.7303,99.7577,124257.0
2023-09-27 09:30:00,109.58,110.18,109.42,109.89,25423.0,100.1416,100.6899,99.9954,100.4249,25423.0
2023-09-27 09:35:00,109.83,109.99,109.61,109.91,22402.0,100.37,100.5163,100.169,100.4431,22402.0
2023-09-27 09:40:00,109.81,109.81,109.35,109.61,33940.0,100.3518,100.3518,99.9314,100.169,33940.0
2023-09-27 09:45:00,109.6,109.86,109.6,109.76,16495.0,100.1598,100.3975,100.1598,100.3061,16495.0
2023-09-27 09:50:00,109.86,110.15,109.77,110.05,67927.0,100.3975,100.6625,100.3152,100.5711,67927.0
2023-09-27 09:55:00,110.03,110.21,110.01,110.14,34031.0,100.5528,100.7173,100.5345,100.6533,34031.0
2023-09-27 10:00:00,110.19,110.3,109.86,110.25,23397.0,100.699,100.7996,100.3975,100.7539,23397.0
2023-09-27 10:05:00,110.25,110.36,110.18,110.2,19136.0,100.7539,100.8544,100.6899,100.7082,19136.0
2023-09-27 10:10:00,110.21,110.38,110.05,110.09,12965.0,100.7173,100.8727,100.5711,100.6076,12965.0
2023-09-27 10:15:00,110.08,110.1,110.01,110.05,4307.0,100.5985,100.6168,100.5345,100.5711,4307.0
2023-09-27 10:20:00,110.04,110.3,110.01,110.27,19815.0,100.5619,100.7996,100.5345,100.7721,19815.0
2023-09-27 10:25:00,110.3,110.37,110.17,110.18,7203.0,100.7996,100.8635,100.6808,100.6899,7203.0
2023-09-27 10:30:00,110.21,110.21,109.79,109.92,8589.0,100.7173,100.7173,100.3335,100.4523,8589.0
2023-09-27 10:35:00,109.93,109.99,109.83,109.88,11688.0,100.4614,100.5163,100.37,100.4157,11688.0
2023-09-27 10:40:00,109.8,109.84,109.68,109.78,4637.0,100.3426,100.3792,100.233,100.3243,4637.0
2023-09-27 10:45:00,109.78,109.84,109.63,109.84,10351.0,100.3243,100.3792,100.1873,100.3792,10351.0
2023-09-27 10:50:00,109.87,109.9,109.48,109.51,10254.0,100.4066,100.434,100.0502,100.0776,10254.0
2023-09-27 10:55:00,109.51,109.56,109.43,109.47,9319.0,100.0776,100.1233,100.0045,100.041,9319.0
2023-09-27 11:00:00,109.44,109.5,109.39,109.46,15920.0,100.0136,100.0685,99.9679,100.0319,15920.0
2023-09-27 11:05:00,109.46,109.55,109.4,109.45,11581.0,100.0319,100.1142,99.9771,100.0228,11581.0
2023-09-27 11:10:00,109.42,109.59,109.35,109.58,14608.0,99.9954,100.1507,99.9314,100.1416,14608.0
2023-09-27 11:15:00,109.56,109.56,109.35,109.45,10792.0,100.1233,100.1233,99.9314,100.0228,10792.0
2023-09-27 11:20:00,109.43,109.47,109.38,109.41,2308.0,100.0045,100.041,99.9588,99.9862,2308.0
2023-09-27 11:25:00,109.41,109.51,109.36,109.4,8668.0,99.9862,100.0776,99.9405,99.9771,8668.0
2023-09-27 11:30:00,109.38,109.51,109.37,109.45,7975.0,99.9588,100.0776,99.9497,100.0228,7975.0
2023-09-27 11:35:00,109.45,109.49,109.4,109.4,6205.0,100.0228,100.0593,99.9771,99.9771,6205.0
2023-09-27 11:40:00,109.39,109.41,109.17,109.21,5725.0,99.9679,99.9862,99.7669,99.8034,5725.0
2023-09-27 11:45:00,109.17,109.19,109.02,109.05,32224.0,99.7669,99.7852,99.6298,99.6572,32224.0
2023-09-27 11:50:00,109.06,109.26,109.02,109.24,12468.0,99.6664,99.8491,99.6298,99.8309,12468.0
2023-09-27 11:55:00,109.23,109.24,109.06,109.14,37966.0,99.8217,99.8309,99.6664,99.7395,37966.0
2023-09-27 12:00:00,109.12,109.12,108.79,108.81,17266.0,99.7212,99.7212,99.4196,99.4379,17266.0
2023-09-27 12:05:00,108.78,108.86,108.75,108.77,46695.0,99.4105,99.4836,99.3831,99.4013,46695.0
2023-09-27 12:10:00,108.76,108.78,108.6,108.64,13888.0,99.3922,99.4105,99.246,99.2825,13888.0
2023-09-27 12:15:00,108.65,108.71,108.6,108.66,51416.0,99.2917,99.3465,99.246,99.3008,51416.0
2023-09-27 12:20:00,108.66,108.69,108.61,108.62,33814.0,99.3008,99.3282,99.2551,99.2643,33814.0
2023-09-27 12:25:00,108.62,108.71,108.53,108.59,14463.0,99.2643,99.3465,99.182,99.2368,14463.0
2023-09-27 12:30:00,108.6,108.8,108.6,108.8,22162.0,99.246,99.4288,99.246,99.4288,22162.0
2023-09-27 12:35:00,108.8,108.88,108.7,108.73,15422.0,99.4288,99.5019,99.3374,99.3648,15422.0
2023-09-27 12:40:00,108.72,108.87,108.69,108.81,15044.0,99.3556,99.4927,99.3282,99.4379,15044.0
2023-09-27 12:45:00,108.84,109.01,108.78,108.78,10167.0,99.4653,99.6207,99.4105,99.4105,10167.0
2023-09-27 12:50:00,108.78,108.82,108.69,108.7,7554.0,99.4105,99.447,99.3282,99.3374,7554.0
2023-09-27 12:55:00,108.7,108.72,108.55,108.58,7300.0,99.3374,99.3556,99.2003,99.2277,7300.0
2023-09-27 13:00:00,108.64,108.75,108.61,108.68,6848.0,99.2825,99.3831,99.2551,99.3191,6848.0
2023-09-27 13:05:00,108.71,108.72,108.67,108.67,9735.0,99.3465,99.3556,99.31,99.31,9735.0
2023-09-27 13:10:00,108.67,108.69,108.48,108.48,8408.0,99.31,99.3282,99.1363,99.1363,8408.0
2023-09-27 13:15:00,108.47,108.47,108.33,108.44,10396.0,99.1272,99.1272,98.9992,99.0998,10396.0
2023-09-27 13:20:00,108.42,108.44,108.3,108.38,9018.0,99.0815,99.0998,98.9718,99.0449,9018.0
2023-09-27 13:25:00,108.34,108.34,108.17,108.17,8947.0,99.0084,99.0084,98.853,98.853,8947.0
2023-09-27 13:30:00,108.23,108.28,108.19,108.28,11437.0,98.9079,98.9535,98.8713,98.9535,11437.0
2023-09-27 13:35:00,108.28,108.36,108.23,108.28,14768.0,98.9535,99.0267,98.9079,98.9535,14768.0
2023-09-27 13:40:00,108.31,108.31,108.17,108.31,8377.0,98.981,98.981,98.853,98.981,8377.0
2023-09-27 13:45:00,108.33,108.41,108.3,108.34,7943.0,98.9992,99.0723,98.9718,99.0084,7943.0
2023-09-27 13:50:00,108.36,108.4,108.33,108.36,7396.0,99.0267,99.0632,98.9992,99.0267,7396.0
2023-09-27 13:55:00,108.36,108.46,108.33,108.46,10041.0,99.0267,99.118,98.9992,99.118,10041.0
2023-09-27 14:00:00,108.46,108.49,108.32,108.49,15157.0,99.118,99.1455,98.9901,99.1455,15157.0
2023-09-27 14:05:00,108.47,108.5,108.35,108.35,9281.0,99.1272,99.1546,99.0175,99.0175,9281.0
2023-09-27 14:10:00,108.34,108.47,108.34,108.4,6535.0,99.0084,99.1272,99.0084,99.0632,6535.0
2023-09-27 14:15:00,108.41,108.45,108.41,108.41,4516.0,99.0723,99.1089,99.0723,99.0723,4516.0
2023-09-27 14:20:00,108.4,108.49,108.37,108.44,6871.0,99.0632,99.1455,99.0358,99.0998,6871.0
2023-09-27 14:25:00,108.43,108.83,108.4,108.8,7586.0,99.0906,99.4562,99.0632,99.4288,7586.0
2023-09-27 14:30:00,108.82,109.19,108.81,109.01,19418.0,99.447,99.7852,99.4379,99.6207,19418.0
2023-09-27 14:35:00,109.02,109.1,109.0,109.07,19187.0,99.6298,99.7029,99.6115,99.6755,19187.0
2023-09-27 14:40:00,109.06,109.12,108.96,109.04,23731.0,99.6664,99.7212,99.575,99.6481,23731.0
2023-09-27 14:45:00,109.05,109.1,108.93,108.93,32304.0,99.6572,99.7029,99.5476,99.5476,32304.0
2023-09-27 14:50:00,108.98,108.99,108.89,108.91,4679.0,99.5933,99.6024,99.511,99.5293,4679.0
2023-09-27 14:55:00,108.92,108.92,108.83,108.88,6494.0,99.5384,99.5384,99.4562,99.5019,6494.0
2023-09-27 15:00:00,108.87,109.08,108.82,109.08,11173.0,99.4927,99.6846,99.447,99.6846,11173.0
2023-09-27 15:05:00,109.07,109.25,109.07,109.2,9971.0,99.6755,99.84,99.6755,99.7943,9971.0
2023-09-27 15:10:00,109.21,109.28,109.06,109.06,12890.0,99.8034,99.8674,99.6664,99.6664,12890.0
2023-09-27 15:15:00,109.08,109.08,108.96,109.02,20116.0,99.6846,99.6846,99.575,99.6298,20116.0
2023-09-27 15:20:00,109.02,109.11,108.95,108.95,14540.0,99.6298,99.7121,99.5658,99.5658,14540.0
2023-09-27 15:25:00,108.92,109.06,108.91,109.02,21508.0,99.5384,99.6664,99.5293,99.6298,21508.0
2023-09-27 15:30:00,108.99,109.01,108.89,109.01,17154.0,99.6024,99.6207,99.511,99.6207,17154.0
2023-09-27 15:35:00,108.99,108.99,108.7,108.7,13458.0,99.6024,99.6024,99.3374,99.3374,13458.0
2023-09-27 15:40:00,108.69,108.7,108.34,108.44,22557.0,99.3282,99.3374,99.0084,99.0998,22557.0
2023-09-27 15:45:00,108.42,108.48,108.34,108.34,41934.0,99.0815,99.1363,99.0084,99.0084,41934.0
2023-09-27 15:50:00,108.36,108.45,108.08,108.19,57220.0,99.0267,99.1089,98.7708,98.8713,57220.0
2023-09-27 15:55:00,108.17,108.22,108.08,108.19,114417.0,98.853,98.8987,98.7708,98.8713,114417.0
2023-09-28 09:30:00,108.66,108.82,108.24,108.76,22676.0,99.3008,99.447,98.917,99.3922,22676.0
2023-09-28 09:35:00,108.83,108.96,108.66,108.87,5500.0,99.4562,99.575,99.3008,99.4927,5500.0
2023-09-28 09:40:00,108.96,109.04,108.42,108.54,20022.0,99.575,99.6481,99.0815,99.1911,20022.0
2023-09-28 09:45:00,108.53,108.69,108.42,108.48,7521.0,99.182,99.3282,99.0815,99.1363,7521.0
2023-09-28 09:50:00,108.47,108.9,108.46,108.9,8451.0,99.1272,99.5201,99.118,99.5201,8451.0
2023-09-28 09:55:00,108.95,108.99,108.82,108.82,12228.0,99.5658,99.6024,99.447,99.447,12228.0
2023-09-28 10:00:00,108.74,108.77,108.5,108.58,13354.0,99.3739,99.4013,99.1546,99.2277,13354.0
2023-09-28 10:05:00,108.52,108.69,108.42,108.43,32416.0,99.1729,99.3282,99.0815,99.0906,32416.0
2023-09-28 10:10:00,108.4,108.53,108.26,108.28,13129.0,99.0632,99.182,98.9353,98.9535,13129.0
2023-09-28 10:15:00,108.28,108.3,108.02,108.29,6400.0,98.9535,98.9718,98.7159,98.9627,6400.0
2023-09-28 10:20:00,108.33,108.33,107.85,107.89,6683.0,98.9992,98.9992,98.5606,98.5971,6683.0
2023-09-28 10:25:00,107.89,108.12,107.85,108.02,5000.0,98.5971,98.8073,98.5606,98.7159,5000.0
2023-09-28 10:30:00,108.09,108.09,107.73,107.88,21069.0,98.7799,98.7799,98.4509,98.588,21069.0
2023-09-28 10:35:00,107.85,108.16,107.85,108.16,7880.0,98.5606,98.8439,98.5606,98.8439,7880.0
2023-09-28 10:40:00,108.13,108.2,107.95,108.16,8142.0,98.8165,98.8804,98.652,98.8439,8142.0
2023-09-28 10:45:00,108.15,108.23,108.06,108.17,6928.0,98.8347,98.9079,98.7525,98.853,6928.0
2023-09-28 10:50:00,108.14,108.29,108.09,108.29,7340.0,98.8256,98.9627,98.7799,98.9627,7340.0
2023-09-28 10:55:00,108.32,108.32,108.03,108.22,5812.0,98.9901,98.9901,98.7251,98.8987,5812.0
2023-09-28 11:00:00,108.3,108.39,108.22,108.22,9929.0,98.9718,99.0541,98.8987,98.8987,9929.0
2023-09-28 11:05:00,108.22,108.34,108.13,108.3,8062.0,98.8987,99.0084,98.8165,98.9718,8062.0
2023-09-28 11:10:00,108.33,108.36,108.25,108.3,12952.0,98.9992,99.0267,98.9261,98.9718,12952.0
2023-09-28 11:15:00,108.28,108.29,108.09,108.14,11594.0,98.9535,98.9627,98.7799,98.8256,11594.0
2023-09-28 11:20:00,108.14,108.23,108.05,108.23,6744.0,98.8256,98.9079,98.7434,98.9079,6744.0
2023-09-28 11:25:00,108.3,108.47,108.29,108.44,22903.0,98.9718,99.1272,98.9627,99.0998,22903.0
2023-09-28 11:30:00,108.47,108.68,108.47,108.54,9029.0,99.1272,99.3191,99.1272,99.1911,9029.0
2023-09-28 11:35:00,108.57,108.61,108.46,108.46,5898.0,99.2186,99.2551,99.118,99.118,5898.0
2023-09-28 11:40:00,108.48,108.76,108.47,108.75,11683.0,99.1363,99.3922,99.1272,99.3831,11683.0
2023-09-28 11:45:00,108.75,108.76,108.57,108.75,14508.0,99.3831,99.3922,99.2186,99.3831,14508.0
2023-09-28 11:50:00,108.71,108.83,108.69,108.76,8959.0,99.3465,99.4562,99.3282,99.3922,8959.0
2023-09-28 11:55:00,108.78,108.83,108.62,108.7,13812.0,99.4105,99.4562,99.2643,99.3374,13812.0
2023-09-28 12:00:00,108.7,108.71,108.48,108.53,11921.0,99.3374,99.3465,99.1363,99.182,11921.0
2023-09-28 12:05:00,108.53,108.53,108.38,108.48,9770.0,99.182,99.182,99.0449,99.1363,9770.0
2023-09-28 12:10:00,108.48,108.54,108.39,108.42,9460.0,99.1363,99.1911,99.0541,99.0815,9460.0
2023-09-28 12:15:00,108.43,108.45,108.33,108.44,12143.0,99.0906,99.1089,98.9992,99.0998,12143.0
2023-09-28 12:20:00,108.44,108.5,108.32,108.4,12044.0,99.0998,99.1546,98.9901,99.0632,12044.0
2023-09-28 12:25:00,108.41,108.74,108.4,108.74,18002.0,99.0723,99.3739,99.0632,99.3739,18002.0
2023-09-28 12:30:00,108.73,108.78,108.47,108.62,13572.0,99.3648,99.4105,99.1272,99.2643,13572.0
2023-09-28 12:35:00,108.62,108.7,108.59,108.66,14454.0,99.2643,99.3374,99.2368,99.3008,14454.0
2023-09-28 12:40:00,108.67,108.69,108.56,108.61,10644.0,99.31,99.3282,99.2094,99.2551,10644.0
2023-09-28 12:45:00,108.61,108.61,108.19,108.21,15887.0,99.2551,99.2551,98.8713,98.8896,15887.0
2023-09-28 12:50:00,108.23,108.36,108.09,108.09,13785.0,98.9079,99.0267,98.7799,98.7799,13785.0
2023-09-28 12:55:00,108.09,108.26,108.07,108.21,27802.0,98.7799,98.9353,98.7616,98.8896,27802.0
2023-09-28 13:00:00,108.22,108.26,108.09,108.11,13736.0,98.8987,98.9353,98.7799,98.7982,13736.0
2023-09-28 13:05:00,108.09,108.17,108.03,108.15,18913.0,98.7799,98.853,98.7251,98.8347,18913.0
2023-09-28 13:10:00,108.17,108.3,108.16,108.29,47911.0,98.853,98.9718,98.8439,98.9627,47911.0
2023-09-28 13:15:00,108.3,108.3,108.13,108.18,16644.0,98.9718,98.9718,98.8165,98.8622,16644.0
2023-09-28 13:20:00,108.18,108.35,108.18,108.29,12478.0,98.8622,99.0175,98.8622,98.9627,12478.0
2023-09-28 13:25:00,108.31,108.32,108.01,108.05,15700.0,98.981,98.9901,98.7068,98.7434,15700.0
2023-09-28 13:30:00,108.03,108.04,107.88,107.93,15334.0,98.7251,98.7342,98.588,98.6337,15334.0
2023-09-28 13:35:00,107.9,108.04,107.9,107.94,10794.0,98.6063,98.7342,98.6063,98.6428,10794.0
2023-09-28 13:40:00,107.97,107.97,107.78,107.78,11674.0,98.6702,98.6702,98.4966,98.4966,11674.0
2023-09-28 13:45:00,107.78,107.96,107.72,107.94,13478.0,98.4966,98.6611,98.4418,98.6428,13478.0
2023-09-28 13:50:00,107.94,107.97,107.83,107.94,8921.0,98.6428,98.6702,98.5423,98.6428,8921.0
2023-09-28 13:55:00,107.95,108.01,107.9,107.97,4820.0,98.652,98.7068,98.6063,98.6702,4820.0
2023-09-28 14:00:00,108.02,108.11,108.0,108.0,8339.0,98.7159,98.7982,98.6977,98.6977,8339.0
2023-09-28 14:05:00,108.0,108.24,108.0,108.24,5428.0,98.6977,98.917,98.6977,98.917,5428.0
2023-09-28 14:10:00,108.25,108.32,108.2,108.32,7113.0,98.9261,98.9901,98.8804,98.9901,7113.0
2023-09-28 14:15:00,108.31,108.43,108.31,108.39,5888.0,98.981,99.0906,98.981,99.0541,5888.0
2023-09-28 14:20:00,108.4,108.42,108.26,108.28,10423.0,99.0632,99.0815,98.9353,98.9535,10423.0
2023-09-28 14:25:00,108.31,108.34,108.29,108.32,5228.0,98.981,99.0084,98.9627,98.9901,5228.0
2023-09-28 14:30:00,108.33,108.35,108.14,108.14,15539.0,98.9992,99.0175,98.8256,98.8256,15539.0
2023-09-28 14:35:00,108.12,108.14,107.93,108.12,9235.0,98.8073,98.8256,98.6337,98.8073,9235.0
2023-09-28 14:40:00,108.13,108.27,108.11,108.15,11693.0,98.8165,98.9444,98.7982,98.8347,11693.0
2023-09-28 14:45:00,108.12,108.2,108.11,108.2,8940.0,98.8073,98.8804,98.7982,98.8804,8940.0
2023-09-28 14:50:00,108.22,108.28,108.17,108.28,9932.0,98.8987,98.9535,98.853,98.9535,9932.0
2023-09-28 14:55:00,108.29,108.3,108.22,108.3,18992.0,98.9627,98.9718,98.8987,98.9718,18992.0
2023-09-28 15:00:00,108.32,108.47,108.26,108.46,54205.0,98.9901,99.1272,98.9353,99.118,54205.0
2023-09-28 15:05:00,108.45,108.54,108.44,108.53,4168.0,99.1089,99.1911,99.0998,99.182,4168.0
2023-09-28 15:10:00,108.52,108.68,108.52,108.64,16351.0,99.1729,99.3191,99.1729,99.2825,16351.0
2023-09-28 15:15:00,108.69,108.92,108.69,108.9,7981.0,99.3282,99.5384,99.3282,99.5201,7981.0
2023-09-28 15:20:00,108.9,108.97,108.81,108.96,12860.0,99.5201,99.5841,99.4379,99.575,12860.0
2023-09-28 15:25:00,108.98,109.01,108.94,109.01,9434.0,99.5933,99.6207,99.5567,99.6207,9434.0
2023-09-28 15:30:00,109.02,109.07,108.57,108.61,27965.0,99.6298,99.6755,99.2186,99.2551,27965.0
2023-09-28 15:35:00,108.58,108.61,108.48,108.56,15863.0,99.2277,99.2551,99.1363,99.2094,15863.0
2023-09-28 15:40:00,108.55,108.66,108.52,108.63,23046.0,99.2003,99.3008,99.1729,99.2734,23046.0
2023-09-28 15:45:00,108.62,108.82,108.61,108.66,34907.0,99.2643,99.447,99.2551,99.3008,34907.0
2023-09-28 15:50:00,108.67,108.74,108.43,108.54,61680.0,99.31,99.3739,99.0906,99.1911,61680.0
2023-09-28 15:55:00,108.54,108.84,108.51,108.83,132461.0,99.1911,99.4653,99.1637,99.4562,132461.0
2023-09-29 09:30:00,110.15,110.68,110.05,110.29,54142.0,100.6625,101.1468,100.5711,100.7904,54142.0
2023-09-29 09:35:00,110.53,110.56,110.27,110.51,13150.0,101.0097,101.0372,100.7721,100.9915,13150.0
2023-09-29 09:40:00,110.56,110.56,110.05,110.25,4641.0,101.0372,101.0372,100.5711,100.7539,4641.0
2023-09-29 09:45:00,110.09,110.18,109.68,109.73,8064.0,100.6076,100.6899,100.233,100.2787,8064.0
2023-09-29 09:50:00,109.76,110.0,109.63,110.0,4902.0,100.3061,100.5254,100.1873,100.5254,4902.0
2023-09-29 09:55:00,110.01,110.09,109.86,109.89,7398.0,100.5345,100.6076,100.3975,100.4249,7398.0
2023-09-29 10:00:00,109.98,110.18,109.93,110.09,10303.0,100.5071,100.6899,100.4614,100.6076,10303.0
2023-09-29 10:05:00,110.04,110.08,109.83,110.01,5264.0,100.5619,100.5985,100.37,100.5345,5264.0
2023-09-29 10:10:00,110.02,110.02,109.68,109.68,3806.0,100.5437,100.5437,100.233,100.233,3806.0
2023-09-29 10:15:00,109.68,109.68,109.44,109.51,12609.0,100.233,100.233,100.0136,100.0776,12609.0
2023-09-29 10:20:00,109.52,109.53,109.17,109.17,4951.0,100.0867,100.0959,99.7669,99.7669,4951.0
2023-09-29 10:25:00,109.2,109.27,109.08,109.08,12086.0,99.7943,99.8583,99.6846,99.6846,12086.0
2023-09-29 10:30:00,109.08,109.39,109.07,109.32,11733.0,99.6846,99.9679,99.6755,99.904,11733.0
2023-09-29 10:35:00,109.32,109.36,109.25,109.32,6995.0,99.904,99.9405,99.84,99.904,6995.0
2023-09-29 10:40:00,109.29,109.35,109.12,109.23,11667.0,99.8765,99.9314,99.7212,99.8217,11667.0
2023-09-29 10:45:00,109.16,109.37,109.16,109.34,6619.0,99.7577,99.9497,99.7577,99.9222,6619.0
2023-09-29 10:50:00,109.34,109.49,109.33,109.48,16351.0,99.9222,100.0593,99.9131,100.0502,16351.0
2023-09-29 10:55:00,109.48,109.49,109.25,109.37,7878.0,100.0502,100.0593,99.84,99.9497,7878.0
2023-09-29 11:00:00,109.35,109.37,108.89,108.91,14052.0,99.9314,99.9497,99.511,99.5293,14052.0
2023-09-29 11:05:00,108.9,108.9,108.79,108.82,10035.0,99.5201,99.5201,99.4196,99.447,10035.0
2023-09-29 11:10:00,108.84,109.03,108.8,108.98,29012.0,99.4653,99.6389,99.4288,99.5933,29012.0
2023-09-29 11:15:00,108.98,109.04,108.88,109.01,12919.0,99.5933,99.6481,99.5019,99.6207,12919.0
2023-09-29 11:20:00,109.0,109.27,108.96,109.2,10955.0,99.6115,99.8583,99.575,99.7943,10955.0
2023-09-29 11:25:00,109.21,109.24,108.84,108.84,8267.0,99.8034,99.8309,99.4653,99.4653,8267.0
2023-09-29 11:30:00,108.79,109.06,108.79,108.88,7502.0,99.4196,99.6664,99.4196,99.5019,7502.0
2023-09-29 11:35:00,108.89,108.91,108.59,108.67,8157.0,99.511,99.5293,99.2368,99.31,8157.0
2023-09-29 11:40:00,108.64,108.74,108.59,108.65,4343.0,99.2825,99.3739,99.2368,99.2917,4343.0
2023-09-29 11:45:00,108.67,108.73,108.63,108.66,9612.0,99.31,99.3648,99.2734,99.3008,9612.0
2023-09-29 11:50:00,108.7,108.8,108.61,108.68,11766.0,99.3374,99.4288,99.2551,99.3191,11766.0
2023-09-29 11:55:00,108.68,108.78,108.68,108.71,5700.0,99.3191,99.4105,99.3191,99.3465,5700.0
2023-09-29 12:00:00,108.71,108.88,108.68,108.88,7854.0,99.3465,99.5019,99.3191,99.5019,7854.0
2023-09-29 12:05:00,108.94,109.07,108.93,109.07,4818.0,99.5567,99.6755,99.5476,99.6755,4818.0
2023-09-29 12:10:00,109.03,109.06,108.79,108.8,5332.0,99.6389,99.6664,99.4196,99.4288,5332.0
2023-09-29 12:15:00,108.81,108.92,108.66,108.9,6490.0,99.4379,99.5384,99.3008,99.5201,6490.0
2023-09-29 12:20:00,108.9,109.01,108.78,108.8,6830.0,99.5201,99.6207,99.4105,99.4288,6830.0
2023-09-29 12:25:00,108.77,108.82,108.72,108.72,6441.0,99.4013,99.447,99.3556,99.3556,6441.0
2023-09-29 12:30:00,108.72,108.79,108.66,108.74,7536.0,99.3556,99.4196,99.3008,99.3739,7536.0
2023-09-29 12:35:00,108.74,108.87,108.61,108.63,6682.0,99.3739,99.4927,99.2551,99.2734,6682.0
2023-09-29 12:40:00,108.65,108.76,108.49,108.49,18641.0,99.2917,99.3922,99.1455,99.1455,18641.0
2023-09-29 12:45:00,108.53,108.68,108.43,108.48,9622.0,99.182,99.3191,99.0906,99.1363,9622.0
2023-09-29 12:50:00,108.47,108.47,108.18,108.2,10951.0,99.1272,99.1272,98.8622,98.8804,10951.0
2023-09-29 12:55:00,108.2,108.36,108.2,108.28,8013.0,98.8804,99.0267,98.8804,98.9535,8013.0
2023-09-29 13:00:00,108.33,108.33,108.05,108.14,7142.0,98.9992,98.9992,98.7434,98.8256,7142.0
2023-09-29 13:05:00,108.16,108.16,107.81,107.9,6475.0,98.8439,98.8439,98.524,98.6063,6475.0
2023-09-29 13:10:00,107.86,107.91,107.78,107.82,7716.0,98.5697,98.6154,98.4966,98.5332,7716.0
2023-09-29 13:15:00,107.85,107.85,107.64,107.69,8111.0,98.5606,98.5606,98.3687,98.4144,8111.0
2023-09-29 13:20:00,107.68,107.84,107.68,107.81,7312.0,98.4052,98.5514,98.4052,98.524,7312.0
2023-09-29 13:25:00,107.82,108.07,107.81,107.96,6745.0,98.5332,98.7616,98.524,98.6611,6745.0
2023-09-29 13:30:00,107.97,107.97,107.79,107.82,10342.0,98.6702,98.6702,98.5057,98.5332,10342.0
2023-09-29 13:35:00,107.84,107.9,107.79,107.82,5989.0,98.5514,98.6063,98.5057,98.5332,5989.0
2023-09-29 13:40:00,107.81,107.85,107.77,107.77,10045.0,98.524,98.5606,98.4875,98.4875,10045.0
2023-09-29 13:45:00,107.77,107.79,107.44,107.47,14133.0,98.4875,98.5057,98.1859,98.2133,14133.0
2023-09-29 13:50:00,107.48,107.5,107.3,107.37,12167.0,98.2224,98.2407,98.058,98.1219,12167.0
2023-09-29 13:55:00,107.34,107.34,107.1,107.15,17337.0,98.0945,98.0945,97.8752,97.9209,17337.0
2023-09-29 14:00:00,107.15,107.45,107.1,107.45,10839.0,97.9209,98.195,97.8752,98.195,10839.0
2023-09-29 14:05:00,107.46,107.5,107.38,107.42,9616.0,98.2042,98.2407,98.1311,98.1676,9616.0
2023-09-29 14:10:00,107.41,107.6,107.4,107.59,7766.0,98.1585,98.3321,98.1493,98.323,7766.0
2023-09-29 14:15:00,107.59,107.68,107.57,107.65,11102.0,98.323,98.4052,98.3047,98.3778,11102.0
2023-09-29 14:20:00,107.64,107.72,107.57,107.66,14618.0,98.3687,98.4418,98.3047,98.3869,14618.0
2023-09-29 14:25:00,107.65,107.8,107.56,107.56,16824.0,98.3778,98.5149,98.2956,98.2956,16824.0
2023-09-29 14:30:00,107.56,107.73,107.56,107.73,9841.0,98.2956,98.4509,98.2956,98.4509,9841.0
2023-09-29 14:35:00,107.7,107.78,107.68,107.72,8522.0,98.4235,98.4966,98.4052,98.4418,8522.0
2023-09-29 14:40:00,107.72,107.9,107.71,107.9,12927.0,98.4418,98.6063,98.4326,98.6063,12927.0
2023-09-29 14:45:00,107.91,107.91,107.82,107.82,13118.0,98.6154,98.6154,98.5332,98.5332,13118.0
2023-09-29 14:50:00,107.83,107.86,107.74,107.85,17295.0,98.5423,98.5697,98.4601,98.5606,17295.0
2023-09-29 14:55:00,107.88,108.16,107.87,108.14,23849.0,98.588,98.8439,98.5789,98.8256,23849.0
2023-09-29 15:00:00,108.14,108.23,107.87,107.93,22892.0,98.8256,98.9079,98.5789,98.6337,22892.0
2023-09-29 15:05:00,107.93,108.02,107.81,107.83,24863.0,98.6337,98.7159,98.524,98.5423,24863.0
2023-09-29 15:10:00,107.83,108.01,107.76,107.82,21412.0,98.5423,98.7068,98.4783,98.5332,21412.0
2023-09-29 15:15:00,107.86,107.88,107.67,107.8,22018.0,98.5697,98.588,98.3961,98.5149,22018.0
2023-09-29 15:20:00,107.78,107.89,107.71,107.78,11615.0,98.4966,98.5971,98.4326,98.4966,11615.0
2023-09-29 15:25:00,107.79,107.81,107.59,107.81,20774.0,98.5057,98.524,98.323,98.524,20774.0
2023-09-29 15:30:00,107.8,107.9,107.66,107.68,29675.0,98.5149,98.6063,98.3869,98.4052,29675.0
2023-09-29 15:35:00,107.67,107.93,107.61,107.91,21516.0,98.3961,98.6337,98.3413,98.6154,21516.0
2023-09-29 15:40:00,107.91,107.97,107.75,107.79,33347.0,98.6154,98.6702,98.4692,98.5057,33347.0
2023-09-29 15:45:00,107.79,108.08,107.71,108.07,45802.0,98.5057,98.7708,98.4326,98.7616,45802.0
2023-09-29 15:50:00,108.09,108.39,108.02,108.09,62636.0,98.7799,99.0541,98.7159,98.7799,62636.0
2023-09-29 15:55:00,108.09,108.1,107.82,108.06,158505.0,98.7799,98.789,98.5332,98.7525,158505.0
2023-10-02 09:30:00,107.5,108.19,107.35,107.91,29554.0,98.2407,98.8713,98.1036,98.6154,29554.0
2023-10-02 09:35:00,108.06,108.2,107.52,107.6,5609.0,98.7525,98.8804,98.259,98.3321,5609.0
2023-10-02 09:40:00,107.58,107.58,107.27,107.52,6728.0,98.3138,98.3138,98.0305,98.259,6728.0
2023-10-02 09:45:00,107.47,108.04,107.43,107.87,10423.0,98.2133,98.7342,98.1768,98.5789,10423.0
2023-10-02 09:50:00,107.81,107.91,107.55,107.73,12628.0,98.524,98.6154,98.2864,98.4509,12628.0
2023-10-02 09:55:00,107.67,107.85,107.67,107.83,6870.0,98.3961,98.5606,98.3961,98.5423,6870.0
2023-10-02 10:00:00,107.79,108.06,107.77,107.97,4821.0,98.5057,98.7525,98.4875,98.6702,4821.0
2023-10-02 10:05:00,107.91,107.99,107.73,107.73,6440.0,98.6154,98.6885,98.4509,98.4509,6440.0
2023-10-02 10:10:00,107.71,107.77,107.36,107.37,11499.0,98.4326,98.4875,98.1128,98.1219,11499.0
2023-10-02 10:15:00,107.37,107.59,107.36,107.46,9146.0,98.1219,98.323,98.1128,98.2042,9146.0
2023-10-02 10:20:00,107.48,107.59,107.42,107.57,6585.0,98.2224,98.323,98.1676,98.3047,6585.0
2023-10-02 10:25:00,107.6,107.6,107.22,107.23,11323.0,98.3321,98.3321,97.9848,97.994,11323.0
2023-10-02 10:30:00,107.25,107.38,107.13,107.37,9681.0,98.0123,98.1311,97.9026,98.1219,9681.0
2023-10-02 10:35:00,107.39,107.53,107.21,107.24,7981.0,98.1402,98.2681,97.9757,98.0031,7981.0
2023-10-02 10:40:00,107.21,107.4,106.95,107.15,16249.0,97.9757,98.1493,97.7381,97.9209,16249.0
2023-10-02 10:45:00,107.17,107.23,106.84,106.84,7778.0,97.9392,97.994,97.6376,97.6376,7778.0
2023-10-02 10:50:00,106.88,107.03,106.82,106.93,6159.0,97.6741,97.8112,97.6193,97.7198,6159.0
2023-10-02 10:55:00,106.93,107.15,106.89,107.09,34315.0,97.7198,97.9209,97.6833,97.866,34315.0
2023-10-02 11:00:00,107.12,107.42,107.12,107.21,6740.0,97.8935,98.1676,97.8935,97.9757,6740.0
2023-10-02 11:05:00,107.2,107.27,107.02,107.09,5516.0,97.9666,98.0305,97.8021,97.866,5516.0
2023-10-02 11:10:00,107.06,107.15,106.95,107.15,12061.0,97.8386,97.9209,97.7381,97.9209,12061.0
2023-10-02 11:15:00,107.13,107.21,106.97,107.06,4562.0,97.9026,97.9757,97.7564,97.8386,4562.0
2023-10-02 11:20:00,107.03,107.18,107.02,107.03,3494.0,97.8112,97.9483,97.8021,97.8112,3494.0
2023-10-02 11:25:00,107.05,107.06,106.75,106.8,8678.0,97.8295,97.8386,97.5553,97.601,8678.0
2023-10-02 11:30:00,106.81,106.89,106.58,106.68,10040.0,97.6102,97.6833,97.4,97.4914,10040.0
2023-10-02 11:35:00,106.65,106.66,106.36,106.39,5641.0,97.4639,97.4731,97.1989,97.2263,5641.0
2023-10-02 11:40:00,106.3,106.31,106.08,106.1,10114.0,97.1441,97.1532,96.943,96.9613,10114.0
2023-10-02 11:45:00,106.11,106.13,105.89,105.97,16608.0,96.9705,96.9887,96.7694,96.8425,16608.0
2023-10-02 11:50:00,106.0,106.04,105.71,105.74,9703.0,96.8699,96.9065,96.6049,96.6323,9703.0
2023-10-02 11:55:00,105.73,105.73,105.52,105.53,13482.0,96.6232,96.6232,96.4313,96.4404,13482.0
2023-10-02 12:00:00,105.52,105.72,105.42,105.54,13216.0,96.4313,96.614,96.3399,96.4495,13216.0
2023-10-02 12:05:00,105.55,105.56,105.33,105.36,12333.0,96.4587,96.4678,96.2576,96.2851,12333.0
2023-10-02 12:10:00,105.42,105.61,105.36,105.53,10544.0,96.3399,96.5135,96.2851,96.4404,10544.0
2023-10-02 12:15:00,105.54,105.69,105.5,105.55,32282.0,96.4495,96.5866,96.413,96.4587,32282.0
2023-10-02 12:20:00,105.53,105.62,105.46,105.53,5791.0,96.4404,96.5227,96.3764,96.4404,5791.0
2023-10-02 12:25:00,105.54,105.63,105.39,105.44,6944.0,96.4495,96.5318,96.3125,96.3582,6944.0
2023-10-02 12:30:00,105.4,105.53,105.39,105.49,6915.0,96.3216,96.4404,96.3125,96.4039,6915.0
2023-10-02 12:35:00,105.51,105.55,105.27,105.36,16127.0,96.4221,96.4587,96.2028,96.2851,16127.0
2023-10-02 12:40:00,105.36,105.47,105.31,105.42,8414.0,96.2851,96.3856,96.2394,96.3399,8414.0
2023-10-02 12:45:00,105.39,105.4,105.05,105.05,20603.0,96.3125,96.3216,96.0018,96.0018,20603.0
2023-10-02 12:50:00,105.06,105.26,105.05,105.22,14588.0,96.0109,96.1937,96.0018,96.1571,14588.0
2023-10-02 12:55:00,105.21,105.24,105.12,105.16,8482.0,96.148,96.1754,96.0657,96.1023,8482.0
2023-10-02 13:00:00,105.16,105.45,105.16,105.31,11439.0,96.1023,96.3673,96.1023,96.2394,11439.0
2023-10-02 13:05:00,105.33,105.39,105.26,105.29,10293.0,96.2576,96.3125,96.1937,96.2211,10293.0
2023-10-02 13:10:00,105.32,105.38,105.16,105.19,10416.0,96.2485,96.3033,96.1023,96.1297,10416.0
2023-10-02 13:15:00,105.19,105.46,105.18,105.41,7780.0,96.1297,96.3764,96.1206,96.3307,7780.0
2023-10-02 13:20:00,105.38,105.54,105.36,105.54,11070.0,96.3033,96.4495,96.2851,96.4495,11070.0
2023-10-02 13:25:00,105.54,105.59,105.43,105.49,4620.0,96.4495,96.4952,96.349,96.4039,4620.0
2023-10-02 13:30:00,105.51,105.51,105.32,105.34,7678.0,96.4221,96.4221,96.2485,96.2668,7678.0
2023-10-02 13:35:00,105.28,105.28,105.19,105.24,2845.0,96.2119,96.2119,96.1297,96.1754,2845.0
2023-10-02 13:40:00,105.22,105.36,105.16,105.16,8007.0,96.1571,96.2851,96.1023,96.1023,8007.0
2023-10-02 13:45:00,105.15,105.19,105.01,105.12,15347.0,96.0931,96.1297,95.9652,96.0657,15347.0
2023-10-02 13:50:00,105.09,105.25,105.09,105.15,5894.0,96.0383,96.1845,96.0383,96.0931,5894.0
2023-10-02 13:55:00,105.18,105.18,105.01,105.05,11149.0,96.1206,96.1206,95.9652,96.0018,11149.0
2023-10-02 14:00:00,105.06,105.11,104.95,105.09,14892.0,96.0109,96.0566,95.9104,96.0383,14892.0
2023-10-02 14:05:00,105.05,105.09,104.89,104.9,11620.0,96.0018,96.0383,95.8555,95.8647,11620.0
2023-10-02 14:10:00,104.95,105.26,104.95,105.17,12012.0,95.9104,96.1937,95.9104,96.1114,12012.0
2023-10-02 14:15:00,105.15,105.15,104.68,104.68,25046.0,96.0931,96.0931,95.6636,95.6636,25046.0
2023-10-02 14:20:00,104.73,104.74,104.58,104.61,10453.0,95.7093,95.7185,95.5722,95.5997,10453.0
2023-10-02 14:25:00,104.62,104.68,104.42,104.44,18789.0,95.6088,95.6636,95.426,95.4443,18789.0
2023-10-02 14:30:00,104.45,104.59,104.45,104.51,10481.0,95.4534,95.5814,95.4534,95.5083,10481.0
2023-10-02 14:35:00,104.54,104.69,104.5,104.5,6668.0,95.5357,95.6728,95.4991,95.4991,6668.0
2023-10-02 14:40:00,104.48,104.51,104.35,104.38,6578.0,95.4808,95.5083,95.362,95.3895,6578.0
2023-10-02 14:45:00,104.41,104.5,104.38,104.5,5057.0,95.4169,95.4991,95.3895,95.4991,5057.0
2023-10-02 14:50:00,104.53,104.66,104.51,104.56,5741.0,95.5265,95.6453,95.5083,95.554,5741.0
2023-10-02 14:55:00,104.48,104.5,104.4,104.5,9866.0,95.4808,95.4991,95.4077,95.4991,9866.0
2023-10-02 15:00:00,104.5,104.52,104.29,104.33,12931.0,95.4991,95.5174,95.3072,95.3438,12931.0
2023-10-02 15:05:00,104.33,104.58,104.28,104.55,8136.0,95.3438,95.5722,95.2981,95.5448,8136.0
2023-10-02 15:10:00,104.56,104.68,104.49,104.55,10090.0,95.554,95.6636,95.49,95.5448,10090.0
2023-10-02 15:15:00,104.54,104.8,104.54,104.67,10312.0,95.5357,95.7733,95.5357,95.6545,10312.0
2023-10-02 15:20:00,104.62,104.88,104.6,104.86,12811.0,95.6088,95.8464,95.5905,95.8281,12811.0
2023-10-02 15:25:00,104.84,104.87,104.77,104.81,19524.0,95.8098,95.8373,95.7459,95.7824,19524.0
2023-10-02 15:30:00,104.8,104.96,104.79,104.95,14977.0,95.7733,95.9195,95.7641,95.9104,14977.0
2023-10-02 15:35:00,104.95,104.97,104.84,104.94,12965.0,95.9104,95.9286,95.8098,95.9012,12965.0
2023-10-02 15:40:00,104.95,104.96,104.69,104.73,27360.0,95.9104,95.9195,95.6728,95.7093,27360.0
2023-10-02 15:45:00,104.73,104.83,104.65,104.67,41155.0,95.7093,95.8007,95.6362,95.6545,41155.0
2023-10-02 15:50:00,104.67,104.76,104.55,104.73,87284.0,95.6545,95.7367,95.5448,95.7093,87284.0
2023-10-02 15:55:00,104.75,104.82,104.57,104.64,203612.0,95.7276,95.7916,95.5631,95.6271,203612.0
2023-10-03 09:30:00,104.0,104.16,103.69,104.09,50732.0,95.0422,95.1884,94.7589,95.1244,50732.0
2023-10-03 09:35:00,104.19,104.23,103.81,103.84,13902.0,95.2158,95.2524,94.8686,94.896,13902.0
2023-10-03 09:40:00,103.87,104.2,103.7,104.11,13107.0,94.9234,95.225,94.768,95.1427,13107.0
2023-10-03 09:45:00,104.12,104.45,104.0,104.45,11728.0,95.1519,95.4534,95.0422,95.4534,11728.0
2023-10-03 09:50:00,104.39,104.39,103.92,104.07,25920.0,95.3986,95.3986,94.9691,95.1062,25920.0
2023-10-03 09:55:00,104.02,104.05,103.91,104.05,5404.0,95.0605,95.0879,94.9599,95.0879,5404.0
2023-10-03 10:00:00,104.0,104.0,103.57,103.59,15400.0,95.0422,95.0422,94.6492,94.6675,15400.0
2023-10-03 10:05:00,103.56,103.59,103.28,103.33,20967.0,94.6401,94.6675,94.3842,94.4299,20967.0
2023-10-03 10:10:00,103.32,103.51,103.2,103.26,9939.0,94.4208,94.5944,94.3111,94.3659,9939.0
2023-10-03 10:15:00,103.16,103.16,102.85,102.87,18739.0,94.2745,94.2745,93.9912,94.0095,18739.0
2023-10-03 10:20:00,102.84,102.99,102.8,102.93,17367.0,93.9821,94.1192,93.9456,94.0644,17367.0
2023-10-03 10:25:00,102.93,102.98,102.62,102.62,15645.0,94.0644,94.11,93.7811,93.7811,15645.0
2023-10-03 10:30:00,102.6,102.81,102.57,102.63,17393.0,93.7628,93.9547,93.7354,93.7902,17393.0
2023-10-03 10:35:00,102.59,102.71,102.44,102.44,6523.0,93.7536,93.8633,93.6166,93.6166,6523.0
2023-10-03 10:40:00,102.49,102.63,102.44,102.56,10362.0,93.6623,93.7902,93.6166,93.7262,10362.0
2023-10-03 10:45:00,102.49,102.5,102.19,102.23,7413.0,93.6623,93.6714,93.3881,93.4246,7413.0
2023-10-03 10:50:00,102.2,102.36,102.11,102.34,7542.0,93.3972,93.5434,93.315,93.5252,7542.0
2023-10-03 10:55:00,102.33,102.49,102.3,102.47,9239.0,93.516,93.6623,93.4886,93.644,9239.0
2023-10-03 11:00:00,102.47,102.62,102.45,102.48,9341.0,93.644,93.7811,93.6257,93.6531,9341.0
2023-10-03 11:05:00,102.48,102.56,102.44,102.52,8702.0,93.6531,93.7262,93.6166,93.6897,8702.0
2023-10-03 11:10:00,102.52,102.58,102.43,102.52,7842.0,93.6897,93.7445,93.6074,93.6897,7842.0
2023-10-03 11:15:00,102.51,102.9,102.5,102.87,8204.0,93.6805,94.0369,93.6714,94.0095,8204.0
2023-10-03 11:20:00,102.87,102.94,102.75,102.81,13223.0,94.0095,94.0735,93.8999,93.9547,13223.0
2023-10-03 11:25:00,102.8,102.81,102.69,102.75,20644.0,93.9456,93.9547,93.845,93.8999,20644.0
2023-10-03 11:30:00,102.75,102.76,102.45,102.45,15447.0,93.8999,93.909,93.6257,93.6257,15447.0
2023-10-03 11:35:00,102.43,102.44,102.27,102.44,6353.0,93.6074,93.6166,93.4612,93.6166,6353.0
2023-10-03 11:40:00,102.46,102.65,102.46,102.61,11504.0,93.6348,93.8085,93.6348,93.7719,11504.0
2023-10-03 11:45:00,102.57,102.61,102.46,102.54,17010.0,93.7354,93.7719,93.6348,93.7079,17010.0
2023-10-03 11:50:00,102.52,102.73,102.51,102.58,8374.0,93.6897,93.8816,93.6805,93.7445,8374.0
2023-10-03 11:55:00,102.59,102.74,102.57,102.66,5543.0,93.7536,93.8907,93.7354,93.8176,5543.0
2023-10-03 12:00:00,102.66,103.04,102.66,103.04,8769.0,93.8176,94.1649,93.8176,94.1649,8769.0
2023-10-03 12:05:00,102.98,103.15,102.93,102.98,7182.0,94.11,94.2654,94.0644,94.11,7182.0
2023-10-03 12:10:00,102.98,103.1,102.86,103.1,13452.0,94.11,94.2197,94.0004,94.2197,13452.0
2023-10-03 12:15:00,103.05,103.13,102.88,103.05,25004.0,94.174,94.2471,94.0187,94.174,25004.0
2023-10-03 12:20:00,103.02,103.07,102.79,102.93,18126.0,94.1466,94.1923,93.9364,94.0644,18126.0
2023-10-03 12:25:00,102.9,103.21,102.82,103.21,13428.0,94.0369,94.3202,93.9638,94.3202,13428.0
2023-10-03 12:30:00,103.2,103.25,103.05,103.09,11057.0,94.3111,94.3568,94.174,94.2106,11057.0
2023-10-03 12:35:00,103.06,103.06,102.91,102.96,11883.0,94.1832,94.1832,94.0461,94.0918,11883.0
2023-10-03 12:40:00,102.96,103.15,102.83,102.84,8931.0,94.0918,94.2654,93.973,93.9821,8931.0
2023-10-03 12:45:00,102.82,103.05,102.82,103.04,21621.0,93.9638,94.174,93.9638,94.1649,21621.0
2023-10-03 12:50:00,103.04,103.1,102.95,103.02,9182.0,94.1649,94.2197,94.0826,94.1466,9182.0
2023-10-03 12:55:00,103.02,103.07,102.83,103.0,14129.0,94.1466,94.1923,93.973,94.1283,14129.0
2023-10-03 13:00:00,103.02,103.12,103.02,103.08,7642.0,94.1466,94.238,94.1466,94.2014,7642.0
2023-10-03 13:05:00,103.08,103.11,103.0,103.04,15404.0,94.2014,94.2288,94.1283,94.1649,15404.0
2023-10-03 13:10:00,103.05,103.13,103.02,103.08,9303.0,94.174,94.2471,94.1466,94.2014,9303.0
2023-10-03 13:15:00,103.09,103.2,103.07,103.15,7541.0,94.2106,94.3111,94.1923,94.2654,7541.0
2023-10-03 13:20:00,103.15,103.28,103.08,103.25,9969.0,94.2654,94.3842,94.2014,94.3568,9969.0
2023-10-03 13:25:00,103.23,103.23,103.06,103.16,5491.0,94.3385,94.3385,94.1832,94.2745,5491.0
2023-10-03 13:30:00,103.14,103.19,103.04,103.09,9732.0,94.2563,94.302,94.1649,94.2106,9732.0
2023-10-03 13:35:00,103.06,103.13,103.02,103.08,10173.0,94.1832,94.2471,94.1466,94.2014,10173.0
2023-10-03 13:40:00,103.1,103.18,103.09,103.13,8332.0,94.2197,94.2928,94.2106,94.2471,8332.0
2023-10-03 13:45:00,103.13,103.16,103.06,103.09,15681.0,94.2471,94.2745,94.1832,94.2106,15681.0
2023-10-03 13:50:00,103.09,103.14,103.06,103.11,9337.0,94.2106,94.2563,94.1832,94.2288,9337.0
2023-10-03 13:55:00,103.1,103.11,103.0,103.08,23431.0,94.2197,94.2288,94.1283,94.2014,23431.0
2023-10-03 14:00:00,103.1,103.23,103.04,103.08,16582.0,94.2197,94.3385,94.1649,94.2014,16582.0
2023-10-03 14:05:00,103.09,103.13,103.01,103.03,20303.0,94.2106,94.2471,94.1375,94.1557,20303.0
2023-10-03 14:10:00,103.04,103.12,102.95,103.07,24481.0,94.1649,94.238,94.0826,94.1923,24481.0
2023-10-03 14:15:00,103.06,103.39,102.98,103.23,41980.0,94.1832,94.4847,94.11,94.3385,41980.0
2023-10-03 14:20:00,103.26,103.26,103.12,103.21,7170.0,94.3659,94.3659,94.238,94.3202,7170.0
2023-10-03 14:25:00,103.25,103.25,103.17,103.21,8026.0,94.3568,94.3568,94.2837,94.3202,8026.0
2023-10-03 14:30:00,103.2,103.34,103.2,103.3,8734.0,94.3111,94.439,94.3111,94.4025,8734.0
2023-10-03 14:35:00,103.36,103.52,103.27,103.52,7419.0,94.4573,94.6035,94.3751,94.6035,7419.0
2023-10-03 14:40:00,103.51,103.51,103.37,103.41,6801.0,94.5944,94.5944,94.4665,94.503,6801.0
2023-10-03 14:45:00,103.4,103.51,103.38,103.43,8566.0,94.4939,94.5944,94.4756,94.5213,8566.0
2023-10-03 14:50:00,103.42,103.52,103.38,103.47,8160.0,94.5121,94.6035,94.4756,94.5578,8160.0
2023-10-03 14:55:00,103.45,103.46,103.26,103.26,15547.0,94.5396,94.5487,94.3659,94.3659,15547.0
2023-10-03 15:00:00,103.25,103.34,103.1,103.3,15038.0,94.3568,94.439,94.2197,94.4025,15038.0
2023-10-03 15:05:00,103.27,103.28,103.11,103.2,13157.0,94.3751,94.3842,94.2288,94.3111,13157.0
2023-10-03 15:10:00,103.2,103.2,103.1,103.12,12123.0,94.3111,94.3111,94.2197,94.238,12123.0
2023-10-03 15:15:00,103.12,103.21,103.02,103.14,13613.0,94.238,94.3202,94.1466,94.2563,13613.0
2023-10-03 15:20:00,103.14,103.2,103.09,103.17,26106.0,94.2563,94.3111,94.2106,94.2837,26106.0
2023-10-03 15:25:00,103.18,103.21,103.06,103.12,17443.0,94.2928,94.3202,94.1832,94.238,17443.0
2023-10-03 15:30:00,103.15,103.15,102.84,102.89,25160.0,94.2654,94.2654,93.9821,94.0278,25160.0
2023-10-03 15:35:00,102.88,103.01,102.82,102.98,18232.0,94.0187,94.1375,93.9638,94.11,18232.0
2023-10-03 15:40:00,102.99,103.27,102.97,103.25,26857.0,94.1192,94.3751,94.1009,94.3568,26857.0
2023-10-03 15:45:00,103.26,103.3,103.16,103.2,35842.0,94.3659,94.4025,94.2745,94.3111,35842.0
2023-10-03 15:50:00,103.19,103.37,103.17,103.19,62195.0,94.302,94.4665,94.2837,94.302,62195.0
2023-10-03 15:55:00,103.19,103.39,103.14,103.39,134952.0,94.302,94.4847,94.2563,94.4847,134952.0
2023-10-04 09:30:00,103.87,104.0,103.55,103.61,18792.0,94.9234,95.0422,94.631,94.6858,18792.0
2023-10-04 09:35:00,103.49,103.97,103.43,103.82,7044.0,94.5761,95.0148,94.5213,94.8777,7044.0
2023-10-04 09:40:00,103.84,103.89,103.74,103.8,7285.0,94.896,94.9417,94.8046,94.8594,7285.0
2023-10-04 09:45:00,103.77,103.78,103.63,103.76,3323.0,94.832,94.8411,94.7041,94.8229,3323.0
2023-10-04 09:50:00,103.64,103.65,103.41,103.55,10360.0,94.7132,94.7223,94.503,94.631,10360.0
2023-10-04 09:55:00,103.51,103.61,103.46,103.6,8348.0,94.5944,94.6858,94.5487,94.6766,8348.0
2023-10-04 10:00:00,103.62,103.67,103.14,103.2,6325.0,94.6949,94.7406,94.2563,94.3111,6325.0
2023-10-04 10:05:00,103.2,103.24,103.11,103.22,13304.0,94.3111,94.3477,94.2288,94.3294,13304.0
2023-10-04 10:10:00,103.23,103.5,103.2,103.46,18792.0,94.3385,94.5853,94.3111,94.5487,18792.0
2023-10-04 10:15:00,103.4,103.4,103.15,103.32,7735.0,94.4939,94.4939,94.2654,94.4208,7735.0
2023-10-04 10:20:00,103.26,103.26,103.12,103.15,2121.0,94.3659,94.3659,94.238,94.2654,2121.0
2023-10-04 10:25:00,103.12,103.16,103.0,103.05,6487.0,94.238,94.2745,94.1283,94.174,6487.0
2023-10-04 10:30:00,103.02,103.27,103.01,103.27,10234.0,94.1466,94.3751,94.1375,94.3751,10234.0
2023-10-04 10:35:00,103.27,103.32,103.17,103.2,8785.0,94.3751,94.4208,94.2837,94.3111,8785.0
2023-10-04 10:40:00,103.22,103.22,103.08,103.08,8190.0,94.3294,94.3294,94.2014,94.2014,8190.0
2023-10-04 10:45:00,103.09,103.16,102.94,102.99,8430.0,94.2106,94.2745,94.0735,94.1192,8430.0
2023-10-04 10:50:00,103.0,103.07,102.86,102.86,1620.0,94.1283,94.1923,94.0004,94.0004,1620.0
2023-10-04 10:55:00,102.9,102.92,102.78,102.88,6445.0,94.0369,94.0552,93.9273,94.0187,6445.0
2023-10-04 11:00:00,102.85,103.11,102.82,103.05,49177.0,93.9912,94.2288,93.9638,94.174,49177.0
2023-10-04 11:05:00,103.05,103.5,103.05,103.45,18266.0,94.174,94.5853,94.174,94.5396,18266.0
2023-10-04 11:10:00,103.42,103.58,103.42,103.52,8427.0,94.5121,94.6584,94.5121,94.6035,8427.0
2023-10-04 11:15:00,103.52,103.71,103.49,103.71,11835.0,94.6035,94.7772,94.5761,94.7772,11835.0
2023-10-04 11:20:00,103.75,103.81,103.65,103.76,6674.0,94.8137,94.8686,94.7223,94.8229,6674.0
2023-10-04 11:25:00,103.77,104.09,103.77,103.94,8402.0,94.832,95.1244,94.832,94.9874,8402.0
2023-10-04 11:30:00,103.88,103.9,103.7,103.78,9202.0,94.9325,94.9508,94.768,94.8411,9202.0
2023-10-04 11:35:00,103.76,103.76,103.51,103.56,6429.0,94.8229,94.8229,94.5944,94.6401,6429.0
2023-10-04 11:40:00,103.55,103.56,103.33,103.56,6229.0,94.631,94.6401,94.4299,94.6401,6229.0
2023-10-04 11:45:00,103.6,103.99,103.56,103.86,8386.0,94.6766,95.0331,94.6401,94.9143,8386.0
2023-10-04 11:50:00,103.86,104.09,103.85,103.98,3716.0,94.9143,95.1244,94.9051,95.0239,3716.0
2023-10-04 11:55:00,104.05,104.11,103.96,104.1,5046.0,95.0879,95.1427,95.0056,95.1336,5046.0
2023-10-04 12:00:00,104.06,104.06,103.92,103.95,5371.0,95.097,95.097,94.9691,94.9965,5371.0
2023-10-04 12:05:00,103.91,104.02,103.91,104.01,2851.0,94.9599,95.0605,94.9599,95.0513,2851.0
2023-10-04 12:10:00,104.01,104.16,104.01,104.01,4964.0,95.0513,95.1884,95.0513,95.0513,4964.0
2023-10-04 12:15:00,104.03,104.25,104.03,104.25,5960.0,95.0696,95.2707,95.0696,95.2707,5960.0
2023-10-04 12:20:00,104.25,104.28,104.15,104.16,6364.0,95.2707,95.2981,95.1793,95.1884,6364.0
2023-10-04 12:25:00,104.19,104.36,104.18,104.36,5652.0,95.2158,95.3712,95.2067,95.3712,5652.0
2023-10-04 12:30:00,104.39,104.47,104.33,104.42,6845.0,95.3986,95.4717,95.3438,95.426,6845.0
2023-10-04 12:35:00,104.42,104.53,104.4,104.41,9516.0,95.426,95.5265,95.4077,95.4169,9516.0
2023-10-04 12:40:00,104.41,104.48,104.25,104.27,16033.0,95.4169,95.4808,95.2707,95.2889,16033.0
2023-10-04 12:45:00,104.28,104.37,104.27,104.35,7136.0,95.2981,95.3803,95.2889,95.362,7136.0
2023-10-04 12:50:00,104.33,104.35,104.2,104.2,10818.0,95.3438,95.362,95.225,95.225,10818.0
2023-10-04 12:55:00,104.24,104.31,104.17,104.2,6215.0,95.2615,95.3255,95.1975,95.225,6215.0
2023-10-04 13:00:00,104.25,104.29,104.05,104.06,4604.0,95.2707,95.3072,95.0879,95.097,4604.0
2023-10-04 13:05:00,104.05,104.19,104.05,104.18,4076.0,95.0879,95.2158,95.0879,95.2067,4076.0
2023-10-04 13:10:00,104.19,104.19,104.03,104.03,3609.0,95.2158,95.2158,95.0696,95.0696,3609.0
2023-10-04 13:15:00,104.01,104.19,104.01,104.1,8270.0,95.0513,95.2158,95.0513,95.1336,8270.0
2023-10-04 13:20:00,104.12,104.21,103.99,104.02,4140.0,95.1519,95.2341,95.0331,95.0605,4140.0
2023-10-04 13:25:00,104.02,104.02,103.93,103.94,4079.0,95.0605,95.0605,94.9782,94.9874,4079.0
2023-10-04 13:30:00,103.89,104.0,103.78,103.92,7378.0,94.9417,95.0422,94.8411,94.9691,7378.0
2023-10-04 13:35:00,103.96,104.05,103.91,103.97,3268.0,95.0056,95.0879,94.9599,95.0148,3268.0
2023-10-04 13:40:00,103.98,104.06,103.94,104.06,2367.0,95.0239,95.097,94.9874,95.097,2367.0
2023-10-04 13:45:00,104.1,104.1,104.04,104.08,1602.0,95.1336,95.1336,95.0787,95.1153,1602.0
2023-10-04 13:50:00,104.08,104.08,103.89,103.96,7815.0,95.1153,95.1153,94.9417,95.0056,7815.0
2023-10-04 13:55:00,103.95,104.02,103.92,104.02,2263.0,94.9965,95.0605,94.9691,95.0605,2263.0
2023-10-04 14:00:00,104.02,104.03,103.87,103.98,7496.0,95.0605,95.0696,94.9234,95.0239,7496.0
2023-10-04 14:05:00,104.01,104.01,103.86,103.95,2965.0,95.0513,95.0513,94.9143,94.9965,2965.0
2023-10-04 14:10:00,103.96,104.16,103.96,104.16,6405.0,95.0056,95.1884,95.0056,95.1884,6405.0
2023-10-04 14:15:00,104.2,104.2,104.08,104.17,5089.0,95.225,95.225,95.1153,95.1975,5089.0
2023-10-04 14:20:00,104.18,104.18,103.91,103.91,7398.0,95.2067,95.2067,94.9599,94.9599,7398.0
2023-10-04 14:25:00,103.92,104.15,103.92,104.1,3833.0,94.9691,95.1793,94.9691,95.1336,3833.0
2023-10-04 14:30:00,104.13,104.19,104.08,104.09,6569.0,95.161,95.2158,95.1153,95.1244,6569.0
2023-10-04 14:35:00,104.07,104.1,104.02,104.1,4271.0,95.1062,95.1336,95.0605,95.1336,4271.0
2023-10-04 14:40:00,104.1,104.19,104.05,104.19,6349.0,95.1336,95.2158,95.0879,95.2158,6349.0
2023-10-04 14:45:00,104.2,104.29,104.19,104.29,7019.0,95.225,95.3072,95.2158,95.3072,7019.0
2023-10-04 14:50:00,104.23,104.28,104.16,104.23,6035.0,95.2524,95.2981,95.1884,95.2524,6035.0
2023-10-04 14:55:00,104.25,104.32,104.14,104.29,11168.0,95.2707,95.3346,95.1701,95.3072,11168.0
2023-10-04 15:00:00,104.32,104.35,104.22,104.28,14798.0,95.3346,95.362,95.2432,95.2981,14798.0
2023-10-04 15:05:00,104.27,104.38,104.2,104.36,5732.0,95.2889,95.3895,95.225,95.3712,5732.0
2023-10-04 15:10:00,104.38,104.49,104.35,104.35,9236.0,95.3895,95.49,95.362,95.362,9236.0
2023-10-04 15:15:00,104.37,104.61,104.37,104.45,7440.0,95.3803,95.5997,95.3803,95.4534,7440.0
2023-10-04 15:20:00,104.44,104.48,104.4,104.46,9071.0,95.4443,95.4808,95.4077,95.4626,9071.0
2023-10-04 15:25:00,104.46,104.47,104.26,104.3,7404.0,95.4626,95.4717,95.2798,95.3164,7404.0
2023-10-04 15:30:00,104.31,104.51,104.27,104.42,14331.0,95.3255,95.5083,95.2889,95.426,14331.0
2023-10-04 15:35:00,104.44,104.48,104.32,104.33,9666.0,95.4443,95.4808,95.3346,95.3438,9666.0
2023-10-04 15:40:00,104.32,104.52,104.3,104.48,10921.0,95.3346,95.5174,95.3164,95.4808,10921.0
2023-10-04 15:45:00,104.46,104.55,104.4,104.41,17746.0,95.4626,95.5448,95.4077,95.4169,17746.0
2023-10-04 15:50:00,104.39,104.55,104.18,104.53,30277.0,95.3986,95.5448,95.2067,95.5265,30277.0
2023-10-04 15:55:00,104.53,104.59,104.43,104.44,86457.0,95.5265,95.5814,95.4352,95.4443,86457.0
2023-10-05 09:30:00,104.16,104.39,104.01,104.2,23513.0,95.1884,95.3986,95.0513,95.225,23513.0
2023-10-05 09:35:00,104.15,104.36,104.03,104.18,8712.0,95.1793,95.3712,95.0696,95.2067,8712.0
2023-10-05 09:40:00,104.18,104.18,103.83,103.84,7331.0,95.2067,95.2067,94.8868,94.896,7331.0
2023-10-05 09:45:00,103.9,104.2,103.84,104.17,6736.0,94.9508,95.225,94.896,95.1975,6736.0
2023-10-05 09:50:00,104.23,104.42,104.23,104.29,3936.0,95.2524,95.426,95.2524,95.3072,3936.0
2023-10-05 09:55:00,104.44,104.75,104.44,104.66,6427.0,95.4443,95.7276,95.4443,95.6453,6427.0
2023-10-05 10:00:00,104.61,104.63,104.45,104.53,2900.0,95.5997,95.6179,95.4534,95.5265,2900.0
2023-10-05 10:05:00,104.57,104.83,104.51,104.83,6038.0,95.5631,95.8007,95.5083,95.8007,6038.0
2023-10-05 10:10:00,104.85,104.88,104.64,104.81,9283.0,95.819,95.8464,95.6271,95.7824,9283.0
2023-10-05 10:15:00,104.78,104.81,104.64,104.81,6184.0,95.755,95.7824,95.6271,95.7824,6184.0
2023-10-05 10:20:00,104.78,104.8,104.44,104.44,5268.0,95.755,95.7733,95.4443,95.4443,5268.0
2023-10-05 10:25:00,104.42,104.55,104.39,104.47,5000.0,95.426,95.5448,95.3986,95.4717,5000.0
2023-10-05 10:30:00,104.42,104.51,104.39,104.39,1973.0,95.426,95.5083,95.3986,95.3986,1973.0
2023-10-05 10:35:00,104.34,104.46,104.26,104.28,10633.0,95.3529,95.4626,95.2798,95.2981,10633.0
2023-10-05 10:40:00,104.24,104.37,104.19,104.37,5355.0,95.2615,95.3803,95.2158,95.3803,5355.0
2023-10-05 10:45:00,104.35,104.37,104.22,104.29,11348.0,95.362,95.3803,95.2432,95.3072,11348.0
2023-10-05 10:50:00,104.29,104.41,104.13,104.18,13275.0,95.3072,95.4169,95.161,95.2067,13275.0
2023-10-05 10:55:00,104.21,104.27,104.15,104.21,23151.0,95.2341,95.2889,95.1793,95.2341,23151.0
2023-10-05 11:00:00,104.16,104.17,103.86,103.92,7839.0,95.1884,95.1975,94.9143,94.9691,7839.0
2023-10-05 11:05:00,103.9,103.93,103.74,103.78,2161.0,94.9508,94.9782,94.8046,94.8411,2161.0
2023-10-05 11:10:00,103.8,103.94,103.77,103.84,2235.0,94.8594,94.9874,94.832,94.896,2235.0
2023-10-05 11:15:00,103.83,103.93,103.83,103.88,4040.0,94.8868,94.9782,94.8868,94.9325,4040.0
2023-10-05 11:20:00,103.93,104.09,103.85,104.07,5148.0,94.9782,95.1244,94.9051,95.1062,5148.0
2023-10-05 11:25:00,104.0,104.0,103.8,103.87,2142.0,95.0422,95.0422,94.8594,94.9234,2142.0
2023-10-05 11:30:00,103.81,103.81,103.6,103.64,4169.0,94.8686,94.8686,94.6766,94.7132,4169.0
2023-10-05 11:35:00,103.68,103.76,103.64,103.74,3583.0,94.7498,94.8229,94.7132,94.8046,3583.0
2023-10-05 11:40:00,103.82,103.86,103.7,103.72,3772.0,94.8777,94.9143,94.768,94.7863,3772.0
2023-10-05 11:45:00,103.69,103.77,103.68,103.72,2297.0,94.7589,94.832,94.7498,94.7863,2297.0
2023-10-05 11:50:00,103.72,104.11,103.69,104.06,7403.0,94.7863,95.1427,94.7589,95.097,7403.0
2023-10-05 11:55:00,104.02,104.02,103.62,103.64,4291.0,95.0605,95.0605,94.6949,94.7132,4291.0
2023-10-05 12:00:00,103.62,103.71,103.59,103.64,2283.0,94.6949,94.7772,94.6675,94.7132,2283.0
2023-10-05 12:05:00,103.71,103.84,103.71,103.77,5237.0,94.7772,94.896,94.7772,94.832,5237.0
2023-10-05 12:10:00,103.79,104.05,103.79,104.05,3578.0,94.8503,95.0879,94.8503,95.0879,3578.0
2023-10-05 12:15:00,104.05,104.05,103.86,103.98,3967.0,95.0879,95.0879,94.9143,95.0239,3967.0
2023-10-05 12:20:00,104.04,104.15,104.03,104.14,3335.0,95.0787,95.1793,95.0696,95.1701,3335.0
2023-10-05 12:25:00,104.14,104.25,104.11,104.24,3875.0,95.1701,95.2707,95.1427,95.2615,3875.0
2023-10-05 12:30:00,104.23,104.27,104.07,104.17,7845.0,95.2524,95.2889,95.1062,95.1975,7845.0
2023-10-05 12:35:00,104.13,104.19,104.08,104.09,2882.0,95.161,95.2158,95.1153,95.1244,2882.0
2023-10-05 12:40:00,104.06,104.06,103.94,104.01,2859.0,95.097,95.097,94.9874,95.0513,2859.0
2023-10-05 12:45:00,104.03,104.05,103.85,103.85,2980.0,95.0696,95.0879,94.9051,94.9051,2980.0
2023-10-05 12:50:00,103.87,103.98,103.86,103.89,2515.0,94.9234,95.0239,94.9143,94.9417,2515.0
2023-10-05 12:55:00,103.93,103.93,103.82,103.89,2422.0,94.9782,94.9782,94.8777,94.9417,2422.0
2023-10-05 13:00:00,103.85,103.88,103.74,103.83,6242.0,94.9051,94.9325,94.8046,94.8868,6242.0
2023-10-05 13:05:00,103.8,103.94,103.78,103.87,13583.0,94.8594,94.9874,94.8411,94.9234,13583.0
2023-10-05 13:10:00,103.87,104.03,103.86,104.01,3983.0,94.9234,95.0696,94.9143,95.0513,3983.0
2023-10-05 13:15:00,104.0,104.0,103.9,103.98,3094.0,95.0422,95.0422,94.9508,95.0239,3094.0
2023-10-05 13:20:00,103.92,104.05,103.89,103.96,2801.0,94.9691,95.0879,94.9417,95.0056,2801.0
2023-10-05 13:25:00,103.99,104.15,103.99,104.1,10476.0,95.0331,95.1793,95.0331,95.1336,10476.0
2023-10-05 13:30:00,104.1,104.22,103.93,104.22,3967.0,95.1336,95.2432,94.9782,95.2432,3967.0
2023-10-05 13:35:00,104.23,104.43,104.23,104.35,2860.0,95.2524,95.4352,95.2524,95.362,2860.0
2023-10-05 13:40:00,104.44,104.44,104.36,104.36,3037.0,95.4443,95.4443,95.3712,95.3712,3037.0
2023-10-05 13:45:00,104.38,104.42,104.34,104.34,7149.0,95.3895,95.426,95.3529,95.3529,7149.0
2023-10-05 13:50:00,104.36,104.44,104.35,104.35,5592.0,95.3712,95.4443,95.362,95.362,5592.0
2023-10-05 13:55:00,104.33,104.45,103.98,104.45,17134.0,95.3438,95.4534,95.0239,95.4534,17134.0
2023-10-05 14:00:00,104.44,104.54,104.43,104.46,4354.0,95.4443,95.5357,95.4352,95.4626,4354.0
2023-10-05 14:05:00,104.42,104.46,104.42,104.43,3160.0,95.426,95.4626,95.426,95.4352,3160.0
2023-10-05 14:10:00,104.4,104.46,104.37,104.46,4381.0,95.4077,95.4626,95.3803,95.4626,4381.0
2023-10-05 14:15:00,104.45,104.52,104.44,104.52,3870.0,95.4534,95.5174,95.4443,95.5174,3870.0
2023-10-05 14:20:00,104.52,104.53,104.38,104.41,8515.0,95.5174,95.5265,95.3895,95.4169,8515.0
2023-10-05 14:25:00,104.4,104.56,104.36,104.56,11140.0,95.4077,95.554,95.3712,95.554,11140.0
2023-10-05 14:30:00,104.56,104.74,104.56,104.72,2871.0,95.554,95.7185,95.554,95.7002,2871.0
2023-10-05 14:35:00,104.72,104.83,104.66,104.81,4673.0,95.7002,95.8007,95.6453,95.7824,4673.0
2023-10-05 14:40:00,104.81,104.84,104.6,104.6,5532.0,95.7824,95.8098,95.5905,95.5905,5532.0
2023-10-05 14:45:00,104.64,104.7,104.61,104.69,2347.0,95.6271,95.6819,95.5997,95.6728,2347.0
2023-10-05 14:50:00,104.71,104.71,104.65,104.71,2997.0,95.691,95.691,95.6362,95.691,2997.0
2023-10-05 14:55:00,104.69,104.73,104.64,104.7,5948.0,95.6728,95.7093,95.6271,95.6819,5948.0
2023-10-05 15:00:00,104.73,104.74,104.65,104.7,4230.0,95.7093,95.7185,95.6362,95.6819,4230.0
2023-10-05 15:05:00,104.71,104.71,104.55,104.56,4322.0,95.691,95.691,95.5448,95.554,4322.0
2023-10-05 15:10:00,104.56,104.57,104.36,104.42,7900.0,95.554,95.5631,95.3712,95.426,7900.0
2023-10-05 15:15:00,104.39,104.4,104.34,104.38,3326.0,95.3986,95.4077,95.3529,95.3895,3326.0
2023-10-05 15:20:00,104.37,104.4,104.32,104.36,8303.0,95.3803,95.4077,95.3346,95.3712,8303.0
2023-10-05 15:25:00,104.38,104.57,104.36,104.51,6610.0,95.3895,95.5631,95.3712,95.5083,6610.0
2023-10-05 15:30:00,104.53,104.56,104.47,104.48,8185.0,95.5265,95.554,95.4717,95.4808,8185.0
2023-10-05 15:35:00,104.49,104.55,104.48,104.53,6299.0,95.49,95.5448,95.4808,95.5265,6299.0
2023-10-05 15:40:00,104.53,104.55,104.37,104.4,11497.0,95.5265,95.5448,95.3803,95.4077,11497.0
2023-10-05 15:45:00,104.4,104.52,104.38,104.44,15073.0,95.4077,95.5174,95.3895,95.4443,15073.0
2023-10-05 15:50:00,104.43,104.53,104.39,104.5,23932.0,95.4352,95.5265,95.3986,95.4991,23932.0
2023-10-05 15:55:00,104.5,104.58,104.4,104.54,75270.0,95.4991,95.5722,95.4077,95.5357,75270.0
2023-10-06 09:30:00,103.77,104.23,103.25,103.42,26776.0,94.832,95.2524,94.3568,94.5121,26776.0
2023-10-06 09:35:00,103.42,103.49,103.08,103.26,22311.0,94.5121,94.5761,94.2014,94.3659,22311.0
2023-10-06 09:40:00,103.19,103.48,103.08,103.23,17909.0,94.302,94.567,94.2014,94.3385,17909.0
2023-10-06 09:45:00,103.2,103.52,103.15,103.46,18393.0,94.3111,94.6035,94.2654,94.5487,18393.0
2023-10-06 09:50:00,103.36,103.55,103.23,103.42,10434.0,94.4573,94.631,94.3385,94.5121,10434.0
2023-10-06 09:55:00,103.41,103.75,103.35,103.71,31128.0,94.503,94.8137,94.4482,94.7772,31128.0
2023-10-06 10:00:00,103.66,103.75,103.33,103.34,17310.0,94.7315,94.8137,94.4299,94.439,17310.0
2023-10-06 10:05:00,103.34,103.4,102.98,103.0,34757.0,94.439,94.4939,94.11,94.1283,34757.0
2023-10-06 10:10:00,103.0,103.28,102.84,103.2,20269.0,94.1283,94.3842,93.9821,94.3111,20269.0
2023-10-06 10:15:00,103.16,103.16,102.86,102.98,8057.0,94.2745,94.2745,94.0004,94.11,8057.0
2023-10-06 10:20:00,103.01,103.29,102.82,103.29,10573.0,94.1375,94.3933,93.9638,94.3933,10573.0
2023-10-06 10:25:00,103.32,103.47,103.23,103.4,3989.0,94.4208,94.5578,94.3385,94.4939,3989.0
2023-10-06 10:30:00,103.45,103.71,103.45,103.55,3022.0,94.5396,94.7772,94.5396,94.631,3022.0
2023-10-06 10:35:00,103.54,103.78,103.5,103.78,9700.0,94.6218,94.8411,94.5853,94.8411,9700.0
2023-10-06 10:40:00,103.81,103.89,103.53,103.58,4833.0,94.8686,94.9417,94.6127,94.6584,4833.0
2023-10-06 10:45:00,103.59,103.63,103.4,103.46,3432.0,94.6675,94.7041,94.4939,94.5487,3432.0
2023-10-06 10:50:00,103.4,103.61,103.38,103.42,17615.0,94.4939,94.6858,94.4756,94.5121,17615.0
2023-10-06 10:55:00,103.42,103.43,103.1,103.22,9536.0,94.5121,94.5213,94.2197,94.3294,9536.0
2023-10-06 11:00:00,103.21,103.36,103.16,103.28,5476.0,94.3202,94.4573,94.2745,94.3842,5476.0
2023-10-06 11:05:00,103.44,103.48,103.35,103.46,3223.0,94.5304,94.567,94.4482,94.5487,3223.0
2023-10-06 11:10:00,103.55,103.58,103.37,103.47,5093.0,94.631,94.6584,94.4665,94.5578,5093.0
2023-10-06 11:15:00,103.52,103.68,103.39,103.5,5107.0,94.6035,94.7498,94.4847,94.5853,5107.0
2023-10-06 11:20:00,103.49,103.76,103.49,103.76,1825.0,94.5761,94.8229,94.5761,94.8229,1825.0
2023-10-06 11:25:00,103.77,104.07,103.76,103.97,3335.0,94.832,95.1062,94.8229,95.0148,3335.0
2023-10-06 11:30:00,104.01,104.25,103.99,104.24,8243.0,95.0513,95.2707,95.0331,95.2615,8243.0
2023-10-06 11:35:00,104.23,104.47,104.17,104.43,4171.0,95.2524,95.4717,95.1975,95.4352,4171.0
2023-10-06 11:40:00,104.41,104.67,104.41,104.47,4339.0,95.4169,95.6545,95.4169,95.4717,4339.0
2023-10-06 11:45:00,104.51,104.81,104.48,104.81,3707.0,95.5083,95.7824,95.4808,95.7824,3707.0
2023-10-06 11:50:00,104.78,104.97,104.7,104.88,3559.0,95.755,95.9286,95.6819,95.8464,3559.0
2023-10-06 11:55:00,104.94,105.17,104.87,105.14,5615.0,95.9012,96.1114,95.8373,96.084,5615.0
2023-10-06 12:00:00,105.17,105.22,105.03,105.07,3098.0,96.1114,96.1571,95.9835,96.02,3098.0
2023-10-06 12:05:00,105.05,105.17,105.01,105.15,2327.0,96.0018,96.1114,95.9652,96.0931,2327.0
2023-10-06 12:10:00,105.11,105.12,104.92,104.97,2809.0,96.0566,96.0657,95.8829,95.9286,2809.0
2023-10-06 12:15:00,105.0,105.02,104.9,104.97,2711.0,95.9561,95.9743,95.8647,95.9286,2711.0
2023-10-06 12:20:00,104.96,104.96,104.73,104.79,2580.0,95.9195,95.9195,95.7093,95.7641,2580.0
2023-10-06 12:25:00,104.78,104.93,104.76,104.79,3631.0,95.755,95.8921,95.7367,95.7641,3631.0
2023-10-06 12:30:00,104.83,104.9,104.76,104.76,900.0,95.8007,95.8647,95.7367,95.7367,900.0
2023-10-06 12:35:00,104.68,104.8,104.64,104.67,1993.0,95.6636,95.7733,95.6271,95.6545,1993.0
2023-10-06 12:40:00,104.68,104.93,104.68,104.93,3555.0,95.6636,95.8921,95.6636,95.8921,3555.0
2023-10-06 12:45:00,105.0,105.0,104.78,104.81,3732.0,95.9561,95.9561,95.755,95.7824,3732.0
2023-10-06 12:50:00,104.76,104.76,104.6,104.63,4233.0,95.7367,95.7367,95.5905,95.6179,4233.0
2023-10-06 12:55:00,104.62,104.7,104.62,104.67,2926.0,95.6088,95.6819,95.6088,95.6545,2926.0
2023-10-06 13:00:00,104.69,104.75,104.67,104.68,926.0,95.6728,95.7276,95.6545,95.6636,926.0
2023-10-06 13:05:00,104.65,104.72,104.57,104.62,2141.0,95.6362,95.7002,95.5631,95.6088,2141.0
2023-10-06 13:10:00,104.72,104.84,104.62,104.84,7943.0,95.7002,95.8098,95.6088,95.8098,7943.0
2023-10-06 13:15:00,104.79,104.85,104.79,104.82,3084.0,95.7641,95.819,95.7641,95.7916,3084.0
2023-10-06 13:20:00,104.79,104.96,104.79,104.96,4189.0,95.7641,95.9195,95.7641,95.9195,4189.0
2023-10-06 13:25:00,104.92,104.96,104.85,104.9,3280.0,95.8829,95.9195,95.819,95.8647,3280.0
2023-10-06 13:30:00,104.91,105.18,104.87,105.17,8756.0,95.8738,96.1206,95.8373,96.1114,8756.0
2023-10-06 13:35:00,105.15,105.17,105.02,105.1,4167.0,96.0931,96.1114,95.9743,96.0474,4167.0
2023-10-06 13:40:00,105.09,105.11,104.93,104.95,5809.0,96.0383,96.0566,95.8921,95.9104,5809.0
2023-10-06 13:45:00,104.91,105.06,104.87,105.05,4792.0,95.8738,96.0109,95.8373,96.0018,4792.0
2023-10-06 13:50:00,105.0,105.0,104.88,104.9,3537.0,95.9561,95.9561,95.8464,95.8647,3537.0
2023-10-06 13:55:00,105.02,105.13,104.99,105.12,3673.0,95.9743,96.0749,95.9469,96.0657,3673.0
2023-10-06 14:00:00,105.11,105.11,104.98,104.98,5854.0,96.0566,96.0566,95.9378,95.9378,5854.0
2023-10-06 14:05:00,104.94,105.03,104.91,105.02,5747.0,95.9012,95.9835,95.8738,95.9743,5747.0
2023-10-06 14:10:00,105.05,105.08,104.94,104.96,7587.0,96.0018,96.0292,95.9012,95.9195,7587.0
2023-10-06 14:15:00,105.0,105.04,104.88,104.88,2400.0,95.9561,95.9926,95.8464,95.8464,2400.0
2023-10-06 14:20:00,104.92,105.01,104.91,104.98,5246.0,95.8829,95.9652,95.8738,95.9378,5246.0
2023-10-06 14:25:00,105.0,105.13,105.0,105.12,7128.0,95.9561,96.0749,95.9561,96.0657,7128.0
2023-10-06 14:30:00,105.12,105.18,105.07,105.16,8549.0,96.0657,96.1206,96.02,96.1023,8549.0
2023-10-06 14:35:00,105.16,105.26,105.12,105.22,6040.0,96.1023,96.1937,96.0657,96.1571,6040.0
2023-10-06 14:40:00,105.23,105.32,105.23,105.23,1770.0,96.1662,96.2485,96.1662,96.1662,1770.0
2023-10-06 14:45:00,105.25,105.35,105.2,105.2,6139.0,96.1845,96.2759,96.1388,96.1388,6139.0
2023-10-06 14:50:00,105.17,105.17,105.01,105.02,3283.0,96.1114,96.1114,95.9652,95.9743,3283.0
2023-10-06 14:55:00,104.97,105.0,104.9,104.98,6467.0,95.9286,95.9561,95.8647,95.9378,6467.0
2023-10-06 15:00:00,104.98,104.98,104.81,104.82,5308.0,95.9378,95.9378,95.7824,95.7916,5308.0
2023-10-06 15:05:00,104.8,104.86,104.77,104.82,4416.0,95.7733,95.8281,95.7459,95.7916,4416.0
2023-10-06 15:10:00,104.78,104.79,104.62,104.69,4293.0,95.755,95.7641,95.6088,95.6728,4293.0
2023-10-06 15:15:00,104.68,104.68,104.47,104.53,4986.0,95.6636,95.6636,95.4717,95.5265,4986.0
2023-10-06 15:20:00,104.51,104.66,104.51,104.65,5114.0,95.5083,95.6453,95.5083,95.6362,5114.0
2023-10-06 15:25:00,104.62,104.67,104.57,104.67,5702.0,95.6088,95.6545,95.5631,95.6545,5702.0
2023-10-06 15:30:00,104.69,104.78,104.55,104.61,6369.0,95.6728,95.755,95.5448,95.5997,6369.0
2023-10-06 15:35:00,104.61,104.89,104.61,104.86,7930.0,95.5997,95.8555,95.5997,95.8281,7930.0
2023-10-06 15:40:00,104.88,104.88,104.73,104.81,8592.0,95.8464,95.8464,95.7093,95.7824,8592.0
2023-10-06 15:45:00,104.78,104.89,104.75,104.8,18119.0,95.755,95.8555,95.7276,95.7733,18119.0
2023-10-06 15:50:00,104.79,104.79,104.48,104.5,34229.0,95.7641,95.7641,95.4808,95.4991,34229.0
2023-10-06 15:55:00,104.5,104.59,104.39,104.43,48263.0,95.4991,95.5814,95.3986,95.4352,48263.0
2023-10-09 09:30:00,103.69,103.99,103.36,103.97,21770.0,94.7589,95.0331,94.4573,95.0148,21770.0
2023-10-09 09:35:00,104.03,104.29,103.97,104.02,7359.0,95.0696,95.3072,95.0148,95.0605,7359.0
2023-10-09 09:40:00,103.93,104.15,103.92,104.15,2920.0,94.9782,95.1793,94.9691,95.1793,2920.0
2023-10-09 09:45:00,104.2,104.35,103.88,103.88,4403.0,95.225,95.362,94.9325,94.9325,4403.0
2023-10-09 09:50:00,103.86,103.98,103.74,103.87,6904.0,94.9143,95.0239,94.8046,94.9234,6904.0
2023-10-09 09:55:00,103.79,103.99,103.78,103.87,2826.0,94.8503,95.0331,94.8411,94.9234,2826.0
2023-10-09 10:00:00,103.91,103.99,103.73,103.73,9901.0,94.9599,95.0331,94.7954,94.7954,9901.0
2023-10-09 10:05:00,103.72,103.81,103.65,103.77,8702.0,94.7863,94.8686,94.7223,94.832,8702.0
2023-10-09 10:10:00,103.88,103.96,103.84,103.91,3573.0,94.9325,95.0056,94.896,94.9599,3573.0
2023-10-09 10:15:00,103.91,104.24,103.91,104.21,2658.0,94.9599,95.2615,94.9599,95.2341,2658.0
2023-10-09 10:20:00,104.2,104.34,104.19,104.29,2190.0,95.225,95.3529,95.2158,95.3072,2190.0
2023-10-09 10:25:00,104.29,104.4,104.25,104.31,2517.0,95.3072,95.4077,95.2707,95.3255,2517.0
2023-10-09 10:30:00,104.27,104.27,104.06,104.06,2672.0,95.2889,95.2889,95.097,95.097,2672.0
2023-10-09 10:35:00,104.03,104.14,104.03,104.1,3373.0,95.0696,95.1701,95.0696,95.1336,3373.0
2023-10-09 10:40:00,104.15,104.3,104.08,104.28,3782.0,95.1793,95.3164,95.1153,95.2981,3782.0
2023-10-09 10:45:00,104.33,104.34,104.16,104.16,8325.0,95.3438,95.3529,95.1884,95.1884,8325.0
2023-10-09 10:50:00,104.11,104.18,104.09,104.18,4941.0,95.1427,95.2067,95.1244,95.2067,4941.0
2023-10-09 10:55:00,104.19,104.19,104.16,104.17,2627.0,95.2158,95.2158,95.1884,95.1975,2627.0
2023-10-09 11:00:00,104.22,104.31,104.2,104.31,16147.0,95.2432,95.3255,95.225,95.3255,16147.0
2023-10-09 11:05:00,104.42,104.7,104.42,104.7,3436.0,95.426,95.6819,95.426,95.6819,3436.0
2023-10-09 11:10:00,104.69,104.85,104.65,104.8,5038.0,95.6728,95.819,95.6362,95.7733,5038.0
2023-10-09 11:15:00,104.81,104.84,104.78,104.78,2348.0,95.7824,95.8098,95.755,95.755,2348.0
2023-10-09 11:20:00,104.78,104.92,104.75,104.87,3742.0,95.755,95.8829,95.7276,95.8373,3742.0
2023-10-09 11:25:00,104.85,105.09,104.84,105.09,1907.0,95.819,96.0383,95.8098,96.0383,1907.0
2023-10-09 11:30:00,105.11,105.29,105.11,105.23,3948.0,96.0566,96.2211,96.0566,96.1662,3948.0
2023-10-09 11:35:00,105.18,105.24,105.1,105.14,4384.0,96.1206,96.1754,96.0474,96.084,4384.0
2023-10-09 11:40:00,105.13,105.13,105.02,105.08,6370.0,96.0749,96.0749,95.9743,96.0292,6370.0
2023-10-09 11:45:00,105.05,105.05,104.7,104.7,11333.0,96.0018,96.0018,95.6819,95.6819,11333.0
2023-10-09 11:50:00,104.71,104.87,104.69,104.77,3614.0,95.691,95.8373,95.6728,95.7459,3614.0
2023-10-09 11:55:00,104.78,104.91,104.78,104.86,7995.0,95.755,95.8738,95.755,95.8281,7995.0
2023-10-09 12:00:00,104.81,104.81,104.59,104.64,4041.0,95.7824,95.7824,95.5814,95.6271,4041.0
2023-10-09 12:05:00,104.72,104.91,104.72,104.86,735.0,95.7002,95.8738,95.7002,95.8281,735.0
2023-10-09 12:10:00,104.83,104.88,104.8,104.81,4125.0,95.8007,95.8464,95.7733,95.7824,4125.0
2023-10-09 12:15:00,104.83,104.86,104.72,104.73,1765.0,95.8007,95.8281,95.7002,95.7093,1765.0
2023-10-09 12:20:00,104.74,104.77,104.67,104.67,1922.0,95.7185,95.7459,95.6545,95.6545,1922.0
2023-10-09 12:25:00,104.6,104.6,104.42,104.44,1678.0,95.5905,95.5905,95.426,95.4443,1678.0
2023-10-09 12:30:00,104.44,104.49,104.41,104.49,2864.0,95.4443,95.49,95.4169,95.49,2864.0
2023-10-09 12:35:00,104.49,104.49,104.25,104.27,6013.0,95.49,95.49,95.2707,95.2889,6013.0
2023-10-09 12:40:00,104.26,104.35,104.21,104.33,2603.0,95.2798,95.362,95.2341,95.3438,2603.0
2023-10-09 12:45:00,104.3,104.41,104.28,104.36,2163.0,95.3164,95.4169,95.2981,95.3712,2163.0
2023-10-09 12:50:00,104.39,104.44,104.32,104.38,3860.0,95.3986,95.4443,95.3346,95.3895,3860.0
2023-10-09 12:55:00,104.35,104.41,104.23,104.32,2751.0,95.362,95.4169,95.2524,95.3346,2751.0
2023-10-09 13:00:00,104.34,104.34,104.23,104.3,3560.0,95.3529,95.3529,95.2524,95.3164,3560.0
2023-10-09 13:05:00,104.26,104.38,104.25,104.38,3585.0,95.2798,95.3895,95.2707,95.3895,3585.0
2023-10-09 13:10:00,104.41,104.6,104.38,104.55,6189.0,95.4169,95.5905,95.3895,95.5448,6189.0
2023-10-09 13:15:00,104.55,104.69,104.55,104.64,5319.0,95.5448,95.6728,95.5448,95.6271,5319.0
2023-10-09 13:20:00,104.6,104.71,104.6,104.66,6296.0,95.5905,95.691,95.5905,95.6453,6296.0
2023-10-09 13:25:00,104.71,104.75,104.69,104.7,4341.0,95.691,95.7276,95.6728,95.6819,4341.0
2023-10-09 13:30:00,104.71,104.93,104.7,104.93,35546.0,95.691,95.8921,95.6819,95.8921,35546.0
2023-10-09 13:35:00,104.9,105.02,104.84,105.02,1622.0,95.8647,95.9743,95.8098,95.9743,1622.0
2023-10-09 13:40:00,105.11,105.25,105.11,105.19,3486.0,96.0566,96.1845,96.0566,96.1297,3486.0
2023-10-09 13:45:00,105.23,105.35,105.23,105.34,5333.0,96.1662,96.2759,96.1662,96.2668,5333.0
2023-10-09 13:50:00,105.38,105.45,105.38,105.42,4658.0,96.3033,96.3673,96.3033,96.3399,4658.0
2023-10-09 13:55:00,105.45,105.47,105.36,105.45,6324.0,96.3673,96.3856,96.2851,96.3673,6324.0
2023-10-09 14:00:00,105.45,105.45,105.29,105.43,3888.0,96.3673,96.3673,96.2211,96.349,3888.0
2023-10-09 14:05:00,105.46,105.53,105.4,105.46,2793.0,96.3764,96.4404,96.3216,96.3764,2793.0
2023-10-09 14:10:00,105.46,105.53,105.42,105.53,10544.0,96.3764,96.4404,96.3399,96.4404,10544.0
2023-10-09 14:15:00,105.53,105.6,105.52,105.58,1230.0,96.4404,96.5044,96.4313,96.4861,1230.0
2023-10-09 14:20:00,105.51,105.58,105.5,105.58,2299.0,96.4221,96.4861,96.413,96.4861,2299.0
2023-10-09 14:25:00,105.62,105.68,105.59,105.68,2108.0,96.5227,96.5775,96.4952,96.5775,2108.0
2023-10-09 14:30:00,105.69,105.7,105.59,105.59,2649.0,96.5866,96.5958,96.4952,96.4952,2649.0
2023-10-09 14:35:00,105.57,105.6,105.5,105.56,3299.0,96.477,96.5044,96.413,96.4678,3299.0
2023-10-09 14:40:00,105.61,105.78,105.61,105.72,5122.0,96.5135,96.6689,96.5135,96.614,5122.0
2023-10-09 14:45:00,105.7,105.78,105.68,105.77,2824.0,96.5958,96.6689,96.5775,96.6597,2824.0
2023-10-09 14:50:00,105.76,105.79,105.73,105.74,1535.0,96.6506,96.678,96.6232,96.6323,1535.0
2023-10-09 14:55:00,105.76,105.84,105.76,105.78,2036.0,96.6506,96.7237,96.6506,96.6689,2036.0
2023-10-09 15:00:00,105.76,105.76,105.56,105.66,9396.0,96.6506,96.6506,96.4678,96.5592,9396.0
2023-10-09 15:05:00,105.64,105.73,105.64,105.65,7163.0,96.5409,96.6232,96.5409,96.5501,7163.0
2023-10-09 15:10:00,105.68,105.74,105.51,105.52,6684.0,96.5775,96.6323,96.4221,96.4313,6684.0
2023-10-09 15:15:00,105.5,105.56,105.44,105.48,6067.0,96.413,96.4678,96.3582,96.3947,6067.0
2023-10-09 15:20:00,105.44,105.46,105.37,105.4,3323.0,96.3582,96.3764,96.2942,96.3216,3323.0
2023-10-09 15:25:00,105.44,105.49,105.4,105.48,7566.0,96.3582,96.4039,96.3216,96.3947,7566.0
2023-10-09 15:30:00,105.44,105.44,105.3,105.3,6257.0,96.3582,96.3582,96.2302,96.2302,6257.0
2023-10-09 15:35:00,105.3,105.39,105.28,105.35,2269.0,96.2302,96.3125,96.2119,96.2759,2269.0
2023-10-09 15:40:00,105.34,105.36,105.22,105.23,5829.0,96.2668,96.2851,96.1571,96.1662,5829.0
2023-10-09 15:45:00,105.19,105.29,105.18,105.2,9994.0,96.1297,96.2211,96.1206,96.1388,9994.0
2023-10-09 15:50:00,105.21,105.29,105.19,105.25,13301.0,96.148,96.2211,96.1297,96.1845,13301.0
2023-10-09 15:55:00,105.24,105.44,105.24,105.44,40589.0,96.1754,96.3582,96.1754,96.3582,40589.0
2023-10-10 09:30:00,105.44,105.97,105.28,105.36,14629.0,96.3582,96.8425,96.2119,96.2851,14629.0
2023-10-10 09:35:00,105.24,105.5,105.16,105.17,3928.0,96.1754,96.413,96.1023,96.1114,3928.0
2023-10-10 09:40:00,105.11,105.21,105.02,105.21,2955.0,96.0566,96.148,95.9743,96.148,2955.0
2023-10-10 09:45:00,105.15,105.58,105.15,105.52,4640.0,96.0931,96.4861,96.0931,96.4313,4640.0
2023-10-10 09:50:00,105.61,105.72,105.6,105.63,2298.0,96.5135,96.614,96.5044,96.5318,2298.0
2023-10-10 09:55:00,105.62,105.72,105.5,105.58,7446.0,96.5227,96.614,96.413,96.4861,7446.0
2023-10-10 10:00:00,105.69,105.79,105.58,105.78,9639.0,96.5866,96.678,96.4861,96.6689,9639.0
2023-10-10 10:05:00,105.69,105.92,105.68,105.92,5396.0,96.5866,96.7968,96.5775,96.7968,5396.0
2023-10-10 10:10:00,105.91,106.11,105.89,106.11,1308.0,96.7877,96.9705,96.7694,96.9705,1308.0
2023-10-10 10:15:00,106.15,106.26,106.1,106.26,7851.0,97.007,97.1075,96.9613,97.1075,7851.0
2023-10-10 10:20:00,106.26,106.31,106.14,106.19,8207.0,97.1075,97.1532,96.9979,97.0436,8207.0
2023-10-10 10:25:00,106.17,106.3,106.13,106.2,4748.0,97.0253,97.1441,96.9887,97.0527,4748.0
2023-10-10 10:30:00,106.18,106.24,106.08,106.21,6544.0,97.0344,97.0893,96.943,97.0618,6544.0
2023-10-10 10:35:00,106.25,106.34,106.21,106.22,2822.0,97.0984,97.1806,97.0618,97.071,2822.0
2023-10-10 10:40:00,106.18,106.24,106.03,106.07,6836.0,97.0344,97.0893,96.8973,96.9339,6836.0
2023-10-10 10:45:00,106.1,106.14,105.97,106.14,7105.0,96.9613,96.9979,96.8425,96.9979,7105.0
2023-10-10 10:50:00,106.12,106.32,106.11,106.32,7933.0,96.9796,97.1624,96.9705,97.1624,7933.0
2023-10-10 10:55:00,106.4,106.54,106.34,106.48,10029.0,97.2355,97.3634,97.1806,97.3086,10029.0
2023-10-10 11:00:00,106.49,106.57,106.47,106.57,2140.0,97.3177,97.3908,97.2994,97.3908,2140.0
2023-10-10 11:05:00,106.54,106.77,106.52,106.72,5359.0,97.3634,97.5736,97.3451,97.5279,5359.0
2023-10-10 11:10:00,106.71,106.88,106.71,106.88,2205.0,97.5188,97.6741,97.5188,97.6741,2205.0
2023-10-10 11:15:00,106.9,107.02,106.87,106.88,3563.0,97.6924,97.8021,97.665,97.6741,3563.0
2023-10-10 11:20:00,106.84,106.84,106.68,106.74,8599.0,97.6376,97.6376,97.4914,97.5462,8599.0
2023-10-10 11:25:00,106.8,106.85,106.76,106.79,5698.0,97.601,97.6467,97.5645,97.5919,5698.0
2023-10-10 11:30:00,106.75,106.82,106.66,106.73,3008.0,97.5553,97.6193,97.4731,97.537,3008.0
2023-10-10 11:35:00,106.74,106.74,106.6,106.67,7771.0,97.5462,97.5462,97.4182,97.4822,7771.0
2023-10-10 11:40:00,106.68,106.93,106.65,106.93,7604.0,97.4914,97.7198,97.4639,97.7198,7604.0
2023-10-10 11:45:00,106.86,106.9,106.7,106.71,1704.0,97.6559,97.6924,97.5096,97.5188,1704.0
2023-10-10 11:50:00,106.69,106.71,106.61,106.67,2789.0,97.5005,97.5188,97.4274,97.4822,2789.0
2023-10-10 11:55:00,106.67,106.75,106.66,106.71,3164.0,97.4822,97.5553,97.4731,97.5188,3164.0
2023-10-10 12:00:00,106.71,106.81,106.71,106.81,1938.0,97.5188,97.6102,97.5188,97.6102,1938.0
2023-10-10 12:05:00,106.78,106.79,106.64,106.69,2191.0,97.5827,97.5919,97.4548,97.5005,2191.0
2023-10-10 12:10:00,106.69,106.8,106.68,106.79,2365.0,97.5005,97.601,97.4914,97.5919,2365.0
2023-10-10 12:15:00,106.79,106.85,106.75,106.75,3166.0,97.5919,97.6467,97.5553,97.5553,3166.0
2023-10-10 12:20:00,106.78,106.78,106.59,106.62,3627.0,97.5827,97.5827,97.4091,97.4365,3627.0
2023-10-10 12:25:00,106.64,106.7,106.62,106.7,1583.0,97.4548,97.5096,97.4365,97.5096,1583.0
2023-10-10 12:30:00,106.71,106.83,106.71,106.76,4667.0,97.5188,97.6284,97.5188,97.5645,4667.0
2023-10-10 12:35:00,106.76,106.8,106.75,106.79,3607.0,97.5645,97.601,97.5553,97.5919,3607.0
2023-10-10 12:40:00,106.79,106.79,106.67,106.72,1971.0,97.5919,97.5919,97.4822,97.5279,1971.0
2023-10-10 12:45:00,106.7,106.72,106.65,106.67,2499.0,97.5096,97.5279,97.4639,97.4822,2499.0
2023-10-10 12:50:00,106.65,106.79,106.64,106.79,3571.0,97.4639,97.5919,97.4548,97.5919,3571.0
2023-10-10 12:55:00,106.81,106.85,106.74,106.85,1244.0,97.6102,97.6467,97.5462,97.6467,1244.0
2023-10-10 13:00:00,106.84,106.84,106.53,106.53,6510.0,97.6376,97.6376,97.3543,97.3543,6510.0
2023-10-10 13:05:00,106.52,106.67,106.46,106.53,4991.0,97.3451,97.4822,97.2903,97.3543,4991.0
2023-10-10 13:10:00,106.53,106.62,106.48,106.61,5018.0,97.3543,97.4365,97.3086,97.4274,5018.0
2023-10-10 13:15:00,106.55,106.71,106.52,106.71,2680.0,97.3726,97.5188,97.3451,97.5188,2680.0
2023-10-10 13:20:00,106.72,106.78,106.56,106.61,3567.0,97.5279,97.5827,97.3817,97.4274,3567.0
2023-10-10 13:25:00,106.56,106.59,106.52,106.57,2423.0,97.3817,97.4091,97.3451,97.3908,2423.0
2023-10-10 13:30:00,106.6,106.61,106.5,106.61,3847.0,97.4182,97.4274,97.3269,97.4274,3847.0
2023-10-10 13:35:00,106.51,106.55,106.47,106.55,1765.0,97.336,97.3726,97.2994,97.3726,1765.0
2023-10-10 13:40:00,106.56,106.61,106.53,106.61,4897.0,97.3817,97.4274,97.3543,97.4274,4897.0
2023-10-10 13:45:00,106.58,106.58,106.49,106.56,2315.0,97.4,97.4,97.3177,97.3817,2315.0
2023-10-10 13:50:00,106.54,106.58,106.48,106.49,1527.0,97.3634,97.4,97.3086,97.3177,1527.0
2023-10-10 13:55:00,106.54,106.62,106.54,106.58,4843.0,97.3634,97.4365,97.3634,97.4,4843.0
2023-10-10 14:00:00,106.57,106.66,106.57,106.63,4758.0,97.3908,97.4731,97.3908,97.4457,4758.0
2023-10-10 14:05:00,106.69,106.69,106.54,106.56,2986.0,97.5005,97.5005,97.3634,97.3817,2986.0
2023-10-10 14:10:00,106.57,106.58,106.35,106.35,3480.0,97.3908,97.4,97.1898,97.1898,3480.0
2023-10-10 14:15:00,106.32,106.33,106.23,106.26,6931.0,97.1624,97.1715,97.0801,97.1075,6931.0
2023-10-10 14:20:00,106.22,106.24,106.04,106.04,12248.0,97.071,97.0893,96.9065,96.9065,12248.0
2023-10-10 14:25:00,106.04,106.24,106.04,106.14,3935.0,96.9065,97.0893,96.9065,96.9979,3935.0
2023-10-10 14:30:00,106.15,106.25,106.14,106.21,1606.0,97.007,97.0984,96.9979,97.0618,1606.0
2023-10-10 14:35:00,106.23,106.25,106.06,106.13,4294.0,97.0801,97.0984,96.9248,96.9887,4294.0
2023-10-10 14:40:00,106.11,106.21,106.08,106.21,3203.0,96.9705,97.0618,96.943,97.0618,3203.0
2023-10-10 14:45:00,106.22,106.35,106.2,106.27,6168.0,97.071,97.1898,97.0527,97.1167,6168.0
2023-10-10 14:50:00,106.26,106.27,106.15,106.15,4972.0,97.1075,97.1167,97.007,97.007,4972.0
2023-10-10 14:55:00,106.15,106.15,105.97,105.97,10334.0,97.007,97.007,96.8425,96.8425,10334.0
2023-10-10 15:00:00,105.97,106.05,105.95,106.05,8094.0,96.8425,96.9156,96.8242,96.9156,8094.0
2023-10-10 15:05:00,106.0,106.15,105.9,106.09,3941.0,96.8699,97.007,96.7785,96.9522,3941.0
2023-10-10 15:10:00,106.11,106.24,106.1,106.17,4992.0,96.9705,97.0893,96.9613,97.0253,4992.0
2023-10-10 15:15:00,106.18,106.21,106.09,106.14,3587.0,97.0344,97.0618,96.9522,96.9979,3587.0
2023-10-10 15:20:00,106.08,106.08,105.92,105.96,4793.0,96.943,96.943,96.7968,96.8334,4793.0
2023-10-10 15:25:00,105.98,106.05,105.92,106.01,2441.0,96.8516,96.9156,96.7968,96.8791,2441.0
2023-10-10 15:30:00,105.97,106.1,105.95,106.06,5678.0,96.8425,96.9613,96.8242,96.9248,5678.0
2023-10-10 15:35:00,106.06,106.06,105.95,105.97,6721.0,96.9248,96.9248,96.8242,96.8425,6721.0
2023-10-10 15:40:00,105.98,106.11,105.98,106.09,6708.0,96.8516,96.9705,96.8516,96.9522,6708.0
2023-10-10 15:45:00,106.09,106.12,106.02,106.07,12370.0,96.9522,96.9796,96.8882,96.9339,12370.0
2023-10-10 15:50:00,106.06,106.13,105.98,106.01,23832.0,96.9248,96.9887,96.8516,96.8791,23832.0
2023-10-10 15:55:00,106.0,106.16,106.0,106.15,55265.0,96.8699,97.0161,96.8699,97.007,55265.0
2023-10-11 09:30:00,107.11,108.18,107.1,108.04,38001.0,97.8843,98.8622,97.8752,98.7342,38001.0
2023-10-11 09:35:00,108.25,108.25,107.93,108.02,5005.0,98.9261,98.9261,98.6337,98.7159,5005.0
2023-10-11 09:40:00,108.12,108.38,108.0,108.35,9437.0,98.8073,99.0449,98.6977,99.0175,9437.0
2023-10-11 09:45:00,108.29,108.61,108.2,108.34,6621.0,98.9627,99.2551,98.8804,99.0084,6621.0
2023-10-11 09:50:00,108.19,108.2,107.68,107.68,5325.0,98.8713,98.8804,98.4052,98.4052,5325.0
2023-10-11 09:55:00,107.74,107.9,107.72,107.78,5392.0,98.4601,98.6063,98.4418,98.4966,5392.0
2023-10-11 10:00:00,107.71,107.99,107.62,107.93,12691.0,98.4326,98.6885,98.3504,98.6337,12691.0
2023-10-11 10:05:00,108.06,108.06,107.82,107.91,7365.0,98.7525,98.7525,98.5332,98.6154,7365.0
2023-10-11 10:10:00,107.9,107.9,107.77,107.8,6490.0,98.6063,98.6063,98.4875,98.5149,6490.0
2023-10-11 10:15:00,107.87,108.08,107.81,107.98,5624.0,98.5789,98.7708,98.524,98.6794,5624.0
2023-10-11 10:20:00,107.96,108.14,107.93,108.03,6680.0,98.6611,98.8256,98.6337,98.7251,6680.0
2023-10-11 10:25:00,107.95,108.21,107.91,108.17,12623.0,98.652,98.8896,98.6154,98.853,12623.0
2023-10-11 10:30:00,108.23,108.28,108.0,108.14,4160.0,98.9079,98.9535,98.6977,98.8256,4160.0
2023-10-11 10:35:00,108.15,108.19,107.94,108.04,5707.0,98.8347,98.8713,98.6428,98.7342,5707.0
2023-10-11 10:40:00,108.05,108.12,108.01,108.07,3336.0,98.7434,98.8073,98.7068,98.7616,3336.0
2023-10-11 10:45:00,108.09,108.11,107.94,108.07,3611.0,98.7799,98.7982,98.6428,98.7616,3611.0
2023-10-11 10:50:00,108.09,108.34,108.08,108.2,7196.0,98.7799,99.0084,98.7708,98.8804,7196.0
2023-10-11 10:55:00,108.19,108.41,108.19,108.4,7540.0,98.8713,99.0723,98.8713,99.0632,7540.0
2023-10-11 11:00:00,108.45,108.53,108.22,108.32,11509.0,99.1089,99.182,98.8987,98.9901,11509.0
2023-10-11 11:05:00,108.32,108.39,108.27,108.33,6894.0,98.9901,99.0541,98.9444,98.9992,6894.0
2023-10-11 11:10:00,108.3,108.3,108.12,108.12,7452.0,98.9718,98.9718,98.8073,98.8073,7452.0
2023-10-11 11:15:00,108.16,108.16,107.71,107.75,16511.0,98.8439,98.8439,98.4326,98.4692,16511.0
2023-10-11 11:20:00,107.73,107.78,107.63,107.73,11173.0,98.4509,98.4966,98.3595,98.4509,11173.0
2023-10-11 11:25:00,107.71,107.75,107.65,107.73,10585.0,98.4326,98.4692,98.3778,98.4509,10585.0
2023-10-11 11:30:00,107.76,107.85,107.72,107.73,4533.0,98.4783,98.5606,98.4418,98.4509,4533.0
2023-10-11 11:35:00,107.68,107.75,107.63,107.71,8738.0,98.4052,98.4692,98.3595,98.4326,8738.0
2023-10-11 11:40:00,107.71,107.71,107.59,107.62,9530.0,98.4326,98.4326,98.323,98.3504,9530.0
2023-10-11 11:45:00,107.64,107.75,107.64,107.7,6369.0,98.3687,98.4692,98.3687,98.4235,6369.0
2023-10-11 11:50:00,107.71,107.81,107.71,107.8,4991.0,98.4326,98.524,98.4326,98.5149,4991.0
2023-10-11 11:55:00,107.77,107.87,107.74,107.82,13065.0,98.4875,98.5789,98.4601,98.5332,13065.0
2023-10-11 12:00:00,107.81,107.81,107.66,107.76,11243.0,98.524,98.524,98.3869,98.4783,11243.0
2023-10-11 12:05:00,107.76,107.87,107.7,107.81,12088.0,98.4783,98.5789,98.4235,98.524,12088.0
2023-10-11 12:10:00,107.86,107.86,107.71,107.71,9816.0,98.5697,98.5697,98.4326,98.4326,9816.0
2023-10-11 12:15:00,107.66,107.67,107.59,107.66,10470.0,98.3869,98.3961,98.323,98.3869,10470.0
2023-10-11 12:20:00,107.66,107.67,107.47,107.47,4599.0,98.3869,98.3961,98.2133,98.2133,4599.0
2023-10-11 12:25:00,107.43,107.46,107.35,107.44,7978.0,98.1768,98.2042,98.1036,98.1859,7978.0
2023-10-11 12:30:00,107.43,107.43,107.37,107.37,5503.0,98.1768,98.1768,98.1219,98.1219,5503.0
2023-10-11 12:35:00,107.41,107.47,107.41,107.43,3214.0,98.1585,98.2133,98.1585,98.1768,3214.0
2023-10-11 12:40:00,107.45,107.49,107.45,107.49,1910.0,98.195,98.2316,98.195,98.2316,1910.0
2023-10-11 12:45:00,107.5,107.63,107.44,107.55,7031.0,98.2407,98.3595,98.1859,98.2864,7031.0
2023-10-11 12:50:00,107.53,107.56,107.39,107.43,12304.0,98.2681,98.2956,98.1402,98.1768,12304.0
2023-10-11 12:55:00,107.41,107.56,107.4,107.4,29964.0,98.1585,98.2956,98.1493,98.1493,29964.0
2023-10-11 13:00:00,107.37,107.48,107.3,107.34,3268.0,98.1219,98.2224,98.058,98.0945,3268.0
2023-10-11 13:05:00,107.28,107.41,107.28,107.41,1823.0,98.0397,98.1585,98.0397,98.1585,1823.0
2023-10-11 13:10:00,107.46,107.61,107.46,107.61,4956.0,98.2042,98.3413,98.2042,98.3413,4956.0
2023-10-11 13:15:00,107.61,107.61,107.5,107.51,4718.0,98.3413,98.3413,98.2407,98.2499,4718.0
2023-10-11 13:20:00,107.5,107.62,107.49,107.53,6555.0,98.2407,98.3504,98.2316,98.2681,6555.0
2023-10-11 13:25:00,107.55,107.66,107.53,107.63,2413.0,98.2864,98.3869,98.2681,98.3595,2413.0
2023-10-11 13:30:00,107.62,107.64,107.6,107.64,1950.0,98.3504,98.3687,98.3321,98.3687,1950.0
2023-10-11 13:35:00,107.62,107.69,107.58,107.66,2283.0,98.3504,98.4144,98.3138,98.3869,2283.0
2023-10-11 13:40:00,107.68,107.71,107.62,107.71,10110.0,98.4052,98.4326,98.3504,98.4326,10110.0
2023-10-11 13:45:00,107.76,107.8,107.65,107.66,7956.0,98.4783,98.5149,98.3778,98.3869,7956.0
2023-10-11 13:50:00,107.66,107.79,107.63,107.76,7727.0,98.3869,98.5057,98.3595,98.4783,7727.0
2023-10-11 13:55:00,107.75,107.8,107.7,107.71,8579.0,98.4692,98.5149,98.4235,98.4326,8579.0
2023-10-11 14:00:00,107.75,107.94,107.74,107.82,5841.0,98.4692,98.6428,98.4601,98.5332,5841.0
2023-10-11 14:05:00,107.8,107.85,107.7,107.72,24701.0,98.5149,98.5606,98.4235,98.4418,24701.0
2023-10-11 14:10:00,107.74,107.9,107.74,107.78,17195.0,98.4601,98.6063,98.4601,98.4966,17195.0
2023-10-11 14:15:00,107.77,107.87,107.73,107.81,11819.0,98.4875,98.5789,98.4509,98.524,11819.0
2023-10-11 14:20:00,107.83,108.16,107.83,108.16,10754.0,98.5423,98.8439,98.5423,98.8439,10754.0
2023-10-11 14:25:00,108.13,108.28,108.09,108.1,7252.0,98.8165,98.9535,98.7799,98.789,7252.0
2023-10-11 14:30:00,108.09,108.3,108.08,108.28,2391.0,98.7799,98.9718,98.7708,98.9535,2391.0
2023-10-11 14:35:00,108.3,108.31,108.22,108.22,2395.0,98.9718,98.981,98.8987,98.8987,2395.0
2023-10-11 14:40:00,108.21,108.24,108.16,108.16,9766.0,98.8896,98.917,98.8439,98.8439,9766.0
2023-10-11 14:45:00,108.16,108.22,108.12,108.21,6234.0,98.8439,98.8987,98.8073,98.8896,6234.0
2023-10-11 14:50:00,108.2,108.24,108.19,108.22,2059.0,98.8804,98.917,98.8713,98.8987,2059.0
2023-10-11 14:55:00,108.24,108.24,108.15,108.21,6394.0,98.917,98.917,98.8347,98.8896,6394.0
2023-10-11 15:00:00,108.22,108.33,108.15,108.25,5144.0,98.8987,98.9992,98.8347,98.9261,5144.0
2023-10-11 15:05:00,108.23,108.26,108.18,108.22,5655.0,98.9079,98.9353,98.8622,98.8987,5655.0
2023-10-11 15:10:00,108.23,108.34,108.23,108.32,2977.0,98.9079,99.0084,98.9079,98.9901,2977.0
2023-10-11 15:15:00,108.29,108.39,108.23,108.39,7622.0,98.9627,99.0541,98.9079,99.0541,7622.0
2023-10-11 15:20:00,108.42,108.42,108.29,108.33,7197.0,99.0815,99.0815,98.9627,98.9992,7197.0
2023-10-11 15:25:00,108.32,108.32,108.25,108.28,4937.0,98.9901,98.9901,98.9261,98.9535,4937.0
2023-10-11 15:30:00,108.24,108.34,108.14,108.32,6097.0,98.917,99.0084,98.8256,98.9901,6097.0
2023-10-11 15:35:00,108.29,108.29,108.13,108.24,5914.0,98.9627,98.9627,98.8165,98.917,5914.0
2023-10-11 15:40:00,108.22,108.22,108.06,108.18,5855.0,98.8987,98.8987,98.7525,98.8622,5855.0
2023-10-11 15:45:00,108.16,108.28,108.13,108.2,11025.0,98.8439,98.9535,98.8165,98.8804,11025.0
2023-10-11 15:50:00,108.18,108.29,108.18,108.28,28042.0,98.8622,98.9627,98.8622,98.9535,28042.0
2023-10-11 15:55:00,108.27,108.37,108.17,108.32,61970.0,98.9444,99.0358,98.853,98.9901,61970.0
2023-10-12 09:30:00,108.05,108.09,107.38,107.39,23090.0,98.7434,98.7799,98.1311,98.1402,23090.0
2023-10-12 09:35:00,107.36,107.44,107.17,107.37,6306.0,98.1128,98.1859,97.9392,98.1219,6306.0
2023-10-12 09:40:00,107.33,107.73,107.32,107.5,6388.0,98.0854,98.4509,98.0762,98.2407,6388.0
2023-10-12 09:45:00,107.53,107.58,107.31,107.58,25407.0,98.2681,98.3138,98.0671,98.3138,25407.0
2023-10-12 09:50:00,107.49,107.67,107.47,107.51,24764.0,98.2316,98.3961,98.2133,98.2499,24764.0
2023-10-12 09:55:00,107.44,107.57,107.3,107.57,12878.0,98.1859,98.3047,98.058,98.3047,12878.0
2023-10-12 10:00:00,107.53,107.71,107.52,107.58,4900.0,98.2681,98.4326,98.259,98.3138,4900.0
2023-10-12 10:05:00,107.57,107.6,107.52,107.53,6208.0,98.3047,98.3321,98.259,98.2681,6208.0
2023-10-12 10:10:00,107.57,107.59,107.3,107.36,6858.0,98.3047,98.323,98.058,98.1128,6858.0
2023-10-12 10:15:00,107.32,107.47,107.28,107.46,18854.0,98.0762,98.2133,98.0397,98.2042,18854.0
2023-10-12 10:20:00,107.36,107.38,107.23,107.31,69228.0,98.1128,98.1311,97.994,98.0671,69228.0
2023-10-12 10:25:00,107.28,107.42,107.28,107.3,16268.0,98.0397,98.1676,98.0397,98.058,16268.0
2023-10-12 10:30:00,107.33,107.44,107.33,107.44,7097.0,98.0854,98.1859,98.0854,98.1859,7097.0
2023-10-12 10:35:00,107.44,107.52,107.36,107.38,14502.0,98.1859,98.259,98.1128,98.1311,14502.0
2023-10-12 10:40:00,107.37,107.39,107.26,107.3,16740.0,98.1219,98.1402,98.0214,98.058,16740.0
2023-10-12 10:45:00,107.28,107.45,107.25,107.4,12468.0,98.0397,98.195,98.0123,98.1493,12468.0
2023-10-12 10:50:00,107.34,107.34,107.25,107.33,18172.0,98.0945,98.0945,98.0123,98.0854,18172.0
2023-10-12 10:55:00,107.34,107.47,107.31,107.43,3121.0,98.0945,98.2133,98.0671,98.1768,3121.0
2023-10-12 11:00:00,107.4,107.45,107.29,107.39,4316.0,98.1493,98.195,98.0488,98.1402,4316.0
2023-10-12 11:05:00,107.37,107.42,107.27,107.34,5887.0,98.1219,98.1676,98.0305,98.0945,5887.0
2023-10-12 11:10:00,107.33,107.42,107.27,107.4,77811.0,98.0854,98.1676,98.0305,98.1493,77811.0
2023-10-12 11:15:00,107.38,107.49,107.38,107.48,1100.0,98.1311,98.2316,98.1311,98.2224,1100.0
2023-10-12 11:20:00,107.5,107.54,107.46,107.48,1532.0,98.2407,98.2773,98.2042,98.2224,1532.0
2023-10-12 11:25:00,107.48,107.62,107.4,107.54,6292.0,98.2224,98.3504,98.1493,98.2773,6292.0
2023-10-12 11:30:00,107.51,107.54,107.46,107.53,2038.0,98.2499,98.2773,98.2042,98.2681,2038.0
2023-10-12 11:35:00,107.53,107.53,107.46,107.49,1100.0,98.2681,98.2681,98.2042,98.2316,1100.0
2023-10-12 11:40:00,107.49,107.5,107.39,107.49,1603.0,98.2316,98.2407,98.1402,98.2316,1603.0
2023-10-12 11:45:00,107.43,107.44,107.29,107.32,9734.0,98.1768,98.1859,98.0488,98.0762,9734.0
2023-10-12 11:50:00,107.3,107.4,107.3,107.37,7732.0,98.058,98.1493,98.058,98.1219,7732.0
2023-10-12 11:55:00,107.39,107.5,107.37,107.5,1220.0,98.1402,98.2407,98.1219,98.2407,1220.0
2023-10-12 12:00:00,107.57,107.62,107.5,107.5,3926.0,98.3047,98.3504,98.2407,98.2407,3926.0
2023-10-12 12:05:00,107.46,107.58,107.45,107.58,1272.0,98.2042,98.3138,98.195,98.3138,1272.0
2023-10-12 12:10:00,107.55,107.56,107.44,107.54,7366.0,98.2864,98.2956,98.1859,98.2773,7366.0
2023-10-12 12:15:00,107.56,107.68,107.55,107.6,5429.0,98.2956,98.4052,98.2864,98.3321,5429.0
2023-10-12 12:20:00,107.65,107.77,107.57,107.75,4057.0,98.3778,98.4875,98.3047,98.4692,4057.0
2023-10-12 12:25:00,107.72,107.78,107.66,107.74,3211.0,98.4418,98.4966,98.3869,98.4601,3211.0
2023-10-12 12:30:00,107.75,107.77,107.63,107.76,5109.0,98.4692,98.4875,98.3595,98.4783,5109.0
2023-10-12 12:35:00,107.76,107.94,107.71,107.94,38955.0,98.4783,98.6428,98.4326,98.6428,38955.0
2023-10-12 12:40:00,107.92,107.95,107.78,107.78,4601.0,98.6246,98.652,98.4966,98.4966,4601.0
2023-10-12 12:45:00,107.75,107.86,107.72,107.8,3674.0,98.4692,98.5697,98.4418,98.5149,3674.0
2023-10-12 12:50:00,107.79,107.89,107.73,107.79,4157.0,98.5057,98.5971,98.4509,98.5057,4157.0
2023-10-12 12:55:00,107.78,107.81,107.66,107.69,5061.0,98.4966,98.524,98.3869,98.4144,5061.0
2023-10-12 13:00:00,107.69,107.69,107.3,107.48,13733.0,98.4144,98.4144,98.058,98.2224,13733.0
2023-10-12 13:05:00,107.4,107.42,107.2,107.31,23785.0,98.1493,98.1676,97.9666,98.0671,23785.0
2023-10-12 13:10:00,107.28,107.47,107.27,107.39,11839.0,98.0397,98.2133,98.0305,98.1402,11839.0
2023-10-12 13:15:00,107.4,107.4,107.3,107.36,5981.0,98.1493,98.1493,98.058,98.1128,5981.0
2023-10-12 13:20:00,107.49,107.54,107.43,107.48,7503.0,98.2316,98.2773,98.1768,98.2224,7503.0
2023-10-12 13:25:00,107.49,107.52,107.27,107.3,4543.0,98.2316,98.259,98.0305,98.058,4543.0
2023-10-12 13:30:00,107.29,107.37,107.19,107.25,45192.0,98.0488,98.1219,97.9574,98.0123,45192.0
2023-10-12 13:35:00,107.23,107.26,107.11,107.13,22931.0,97.994,98.0214,97.8843,97.9026,22931.0
2023-10-12 13:40:00,107.13,107.21,107.06,107.09,13817.0,97.9026,97.9757,97.8386,97.866,13817.0
2023-10-12 13:45:00,107.1,107.14,106.96,106.96,7105.0,97.8752,97.9117,97.7472,97.7472,7105.0
2023-10-12 13:50:00,107.0,107.12,106.89,107.02,68111.0,97.7838,97.8935,97.6833,97.8021,68111.0
2023-10-12 13:55:00,107.06,107.06,106.8,106.9,8651.0,97.8386,97.8386,97.601,97.6924,8651.0
2023-10-12 14:00:00,106.9,107.13,106.9,106.94,12081.0,97.6924,97.9026,97.6924,97.729,12081.0
2023-10-12 14:05:00,106.88,107.09,106.88,106.98,5648.0,97.6741,97.866,97.6741,97.7655,5648.0
2023-10-12 14:10:00,107.02,107.06,107.0,107.02,3881.0,97.8021,97.8386,97.7838,97.8021,3881.0
2023-10-12 14:15:00,107.02,107.06,106.91,106.98,91297.0,97.8021,97.8386,97.7015,97.7655,91297.0
2023-10-12 14:20:00,106.98,107.34,106.97,107.28,4907.0,97.7655,98.0945,97.7564,98.0397,4907.0
2023-10-12 14:25:00,107.24,107.28,107.12,107.2,5274.0,98.0031,98.0397,97.8935,97.9666,5274.0
2023-10-12 14:30:00,107.2,107.23,107.08,107.22,7507.0,97.9666,97.994,97.8569,97.9848,7507.0
2023-10-12 14:35:00,107.25,107.33,107.21,107.26,9990.0,98.0123,98.0854,97.9757,98.0214,9990.0
2023-10-12 14:40:00,107.24,107.25,107.19,107.23,4398.0,98.0031,98.0123,97.9574,97.994,4398.0
2023-10-12 14:45:00,107.22,107.28,107.19,107.28,7879.0,97.9848,98.0397,97.9574,98.0397,7879.0
2023-10-12 14:50:00,107.26,107.39,107.26,107.38,5601.0,98.0214,98.1402,98.0214,98.1311,5601.0
2023-10-12 14:55:00,107.38,107.42,107.28,107.29,5767.0,98.1311,98.1676,98.0397,98.0488,5767.0
2023-10-12 15:00:00,107.31,107.39,107.27,107.32,4122.0,98.0671,98.1402,98.0305,98.0762,4122.0
2023-10-12 15:05:00,107.3,107.42,107.23,107.41,2447.0,98.058,98.1676,97.994,98.1585,2447.0
2023-10-12 15:10:00,107.38,107.43,107.29,107.38,16812.0,98.1311,98.1768,98.0488,98.1311,16812.0
2023-10-12 15:15:00,107.38,107.49,107.3,107.49,5118.0,98.1311,98.2316,98.058,98.2316,5118.0
2023-10-12 15:20:00,107.5,107.51,107.4,107.4,4943.0,98.2407,98.2499,98.1493,98.1493,4943.0
2023-10-12 15:25:00,107.37,107.41,107.29,107.32,6984.0,98.1219,98.1585,98.0488,98.0762,6984.0
2023-10-12 15:30:00,107.3,107.47,107.3,107.44,9145.0,98.058,98.2133,98.058,98.1859,9145.0
2023-10-12 15:35:00,107.37,107.58,107.37,107.52,11598.0,98.1219,98.3138,98.1219,98.259,11598.0
2023-10-12 15:40:00,107.58,107.58,107.41,107.42,7782.0,98.3138,98.3138,98.1585,98.1676,7782.0
2023-10-12 15:45:00,107.39,107.45,107.35,107.43,11723.0,98.1402,98.195,98.1036,98.1768,11723.0
2023-10-12 15:50:00,107.46,107.57,107.36,107.37,21124.0,98.2042,98.3047,98.1128,98.1219,21124.0
2023-10-12 15:55:00,107.35,107.44,107.28,107.36,39365.0,98.1036,98.1859,98.0397,98.1128,39365.0
2023-10-13 09:30:00,107.89,108.02,107.3,107.3,13051.0,98.5971,98.7159,98.058,98.058,13051.0
2023-10-13 09:35:00,107.46,107.52,107.29,107.35,1487.0,98.2042,98.259,98.0488,98.1036,1487.0
2023-10-13 09:40:00,107.45,107.45,107.0,107.0,1433.0,98.195,98.195,97.7838,97.7838,1433.0
2023-10-13 09:45:00,106.86,107.2,106.86,107.15,1291.0,97.6559,97.9666,97.6559,97.9209,1291.0
2023-10-13 09:50:00,107.16,107.5,107.14,107.23,4798.0,97.93,98.2407,97.9117,97.994,4798.0
2023-10-13 09:55:00,107.18,107.19,106.9,106.9,10267.0,97.9483,97.9574,97.6924,97.6924,10267.0
2023-10-13 10:00:00,106.8,106.94,106.78,106.86,5131.0,97.601,97.729,97.5827,97.6559,5131.0
2023-10-13 10:05:00,106.95,107.05,106.9,106.98,8931.0,97.7381,97.8295,97.6924,97.7655,8931.0
2023-10-13 10:10:00,107.05,107.11,106.97,107.01,4207.0,97.8295,97.8843,97.7564,97.7929,4207.0
2023-10-13 10:15:00,107.07,107.1,106.99,107.06,11719.0,97.8478,97.8752,97.7747,97.8386,11719.0
2023-10-13 10:20:00,107.08,107.26,107.0,107.0,3418.0,97.8569,98.0214,97.7838,97.7838,3418.0
2023-10-13 10:25:00,107.06,107.26,107.06,107.25,11778.0,97.8386,98.0214,97.8386,98.0123,11778.0
2023-10-13 10:30:00,107.25,107.48,107.25,107.44,12969.0,98.0123,98.2224,98.0123,98.1859,12969.0
2023-10-13 10:35:00,107.36,107.39,107.16,107.22,20909.0,98.1128,98.1402,97.93,97.9848,20909.0
2023-10-13 10:40:00,107.22,107.23,107.0,107.0,94108.0,97.9848,97.994,97.7838,97.7838,94108.0
2023-10-13 10:45:00,107.0,107.15,106.91,106.91,12321.0,97.7838,97.9209,97.7015,97.7015,12321.0
2023-10-13 10:50:00,106.87,106.89,106.68,106.74,61776.0,97.665,97.6833,97.4914,97.5462,61776.0
2023-10-13 10:55:00,106.79,106.79,106.67,106.67,3415.0,97.5919,97.5919,97.4822,97.4822,3415.0
2023-10-13 11:00:00,106.65,106.71,106.6,106.61,10029.0,97.4639,97.5188,97.4182,97.4274,10029.0
2023-10-13 11:05:00,106.58,106.68,106.5,106.68,5408.0,97.4,97.4914,97.3269,97.4914,5408.0
2023-10-13 11:10:00,106.66,106.73,106.66,106.73,1129.0,97.4731,97.537,97.4731,97.537,1129.0
2023-10-13 11:15:00,106.75,106.99,106.72,106.99,4798.0,97.5553,97.7747,97.5279,97.7747,4798.0
2023-10-13 11:20:00,107.0,107.02,106.86,106.86,3833.0,97.7838,97.8021,97.6559,97.6559,3833.0
2023-10-13 11:25:00,106.84,106.96,106.77,106.96,2434.0,97.6376,97.7472,97.5736,97.7472,2434.0
2023-10-13 11:30:00,106.92,107.0,106.88,106.91,2126.0,97.7107,97.7838,97.6741,97.7015,2126.0
2023-10-13 11:35:00,107.0,107.05,106.95,107.01,4295.0,97.7838,97.8295,97.7381,97.7929,4295.0
2023-10-13 11:40:00,106.98,107.08,106.98,107.08,2601.0,97.7655,97.8569,97.7655,97.8569,2601.0
2023-10-13 11:45:00,107.05,107.07,106.99,107.03,4772.0,97.8295,97.8478,97.7747,97.8112,4772.0
2023-10-13 11:50:00,107.02,107.02,106.86,106.86,4668.0,97.8021,97.8021,97.6559,97.6559,4668.0
2023-10-13 11:55:00,106.87,106.98,106.82,106.98,18693.0,97.665,97.7655,97.6193,97.7655,18693.0
2023-10-13 12:00:00,106.95,107.06,106.9,107.06,9721.0,97.7381,97.8386,97.6924,97.8386,9721.0
2023-10-13 12:05:00,107.02,107.08,106.95,106.97,8759.0,97.8021,97.8569,97.7381,97.7564,8759.0
2023-10-13 12:10:00,106.97,107.0,106.85,106.85,6649.0,97.7564,97.7838,97.6467,97.6467,6649.0
2023-10-13 12:15:00,106.84,107.05,106.81,106.98,4744.0,97.6376,97.8295,97.6102,97.7655,4744.0
2023-10-13 12:20:00,107.05,107.1,107.02,107.02,1162.0,97.8295,97.8752,97.8021,97.8021,1162.0
2023-10-13 12:25:00,107.02,107.1,107.02,107.1,1849.0,97.8021,97.8752,97.8021,97.8752,1849.0
2023-10-13 12:30:00,107.1,107.29,107.1,107.25,2739.0,97.8752,98.0488,97.8752,98.0123,2739.0
2023-10-13 12:35:00,107.26,107.27,107.08,107.08,7635.0,98.0214,98.0305,97.8569,97.8569,7635.0
2023-10-13 12:40:00,107.04,107.05,106.92,107.05,4401.0,97.8203,97.8295,97.7107,97.8295,4401.0
2023-10-13 12:45:00,107.02,107.04,106.9,106.9,4998.0,97.8021,97.8203,97.6924,97.6924,4998.0
2023-10-13 12:50:00,106.83,106.83,106.6,106.77,9519.0,97.6284,97.6284,97.4182,97.5736,9519.0
2023-10-13 12:55:00,106.76,106.83,106.74,106.82,736.0,97.5645,97.6284,97.5462,97.6193,736.0
2023-10-13 13:00:00,106.88,107.04,106.88,106.96,1357.0,97.6741,97.8203,97.6741,97.7472,1357.0
2023-10-13 13:05:00,106.78,106.83,106.78,106.79,1277.0,97.5827,97.6284,97.5827,97.5919,1277.0
2023-10-13 13:10:00,106.82,106.9,106.74,106.77,1954.0,97.6193,97.6924,97.5462,97.5736,1954.0
2023-10-13 13:15:00,106.66,106.79,106.66,106.75,2696.0,97.4731,97.5919,97.4731,97.5553,2696.0
2023-10-13 13:20:00,106.78,106.81,106.66,106.68,2490.0,97.5827,97.6102,97.4731,97.4914,2490.0
2023-10-13 13:25:00,106.71,106.72,106.56,106.57,1044.0,97.5188,97.5279,97.3817,97.3908,1044.0
2023-10-13 13:30:00,106.54,106.55,106.46,106.52,3464.0,97.3634,97.3726,97.2903,97.3451,3464.0
2023-10-13 13:35:00,106.48,106.55,106.39,106.53,7203.0,97.3086,97.3726,97.2263,97.3543,7203.0
2023-10-13 13:40:00,106.57,106.95,106.54,106.9,15472.0,97.3908,97.7381,97.3634,97.6924,15472.0
2023-10-13 13:45:00,106.81,106.85,106.8,106.84,1978.0,97.6102,97.6467,97.601,97.6376,1978.0
2023-10-13 13:50:00,106.86,106.86,106.79,106.85,1970.0,97.6559,97.6559,97.5919,97.6467,1970.0
2023-10-13 13:55:00,106.89,106.9,106.79,106.85,2456.0,97.6833,97.6924,97.5919,97.6467,2456.0
2023-10-13 14:00:00,106.78,106.78,106.78,106.78,982.0,97.5827,97.5827,97.5827,97.5827,982.0
2023-10-13 14:05:00,106.85,106.88,106.75,106.81,3383.0,97.6467,97.6741,97.5553,97.6102,3383.0
2023-10-13 14:10:00,106.77,106.9,106.76,106.89,8100.0,97.5736,97.6924,97.5645,97.6833,8100.0
2023-10-13 14:15:00,106.83,106.86,106.8,106.81,2840.0,97.6284,97.6559,97.601,97.6102,2840.0
2023-10-13 14:20:00,106.8,106.87,106.78,106.78,9008.0,97.601,97.665,97.5827,97.5827,9008.0
2023-10-13 14:25:00,106.78,106.83,106.74,106.77,29186.0,97.5827,97.6284,97.5462,97.5736,29186.0
2023-10-13 14:30:00,106.82,106.92,106.79,106.92,4849.0,97.6193,97.7107,97.5919,97.7107,4849.0
2023-10-13 14:35:00,106.81,106.85,106.75,106.82,13618.0,97.6102,97.6467,97.5553,97.6193,13618.0
2023-10-13 14:40:00,106.76,106.82,106.67,106.7,18243.0,97.5645,97.6193,97.4822,97.5096,18243.0
2023-10-13 14:45:00,106.67,106.67,106.55,106.58,4256.0,97.4822,97.4822,97.3726,97.4,4256.0
2023-10-13 14:50:00,106.55,106.84,106.55,106.75,65240.0,97.3726,97.6376,97.3726,97.5553,65240.0
2023-10-13 14:55:00,106.69,106.73,106.68,106.72,1436.0,97.5005,97.537,97.4914,97.5279,1436.0
2023-10-13 15:00:00,106.73,106.85,106.72,106.78,4612.0,97.537,97.6467,97.5279,97.5827,4612.0
2023-10-13 15:05:00,106.74,106.82,106.63,106.73,18349.0,97.5462,97.6193,97.4457,97.537,18349.0
2023-10-13 15:10:00,106.73,106.92,106.73,106.92,4695.0,97.537,97.7107,97.537,97.7107,4695.0
2023-10-13 15:15:00,106.8,106.85,106.72,106.73,4091.0,97.601,97.6467,97.5279,97.537,4091.0
2023-10-13 15:20:00,106.73,106.81,106.73,106.78,2079.0,97.537,97.6102,97.537,97.5827,2079.0
2023-10-13 15:25:00,106.76,106.76,106.65,106.71,16640.0,97.5645,97.5645,97.4639,97.5188,16640.0
2023-10-13 15:30:00,106.73,106.84,106.69,106.78,5720.0,97.537,97.6376,97.5005,97.5827,5720.0
2023-10-13 15:35:00,106.76,106.79,106.65,106.7,6042.0,97.5645,97.5919,97.4639,97.5096,6042.0
2023-10-13 15:40:00,106.68,106.69,106.57,106.65,13803.0,97.4914,97.5005,97.3908,97.4639,13803.0
2023-10-13 15:45:00,106.69,106.79,106.61,106.76,90981.0,97.5005,97.5919,97.4274,97.5645,90981.0
2023-10-13 15:50:00,106.73,106.94,106.69,106.94,27166.0,97.537,97.729,97.5005,97.729,27166.0
2023-10-13 15:55:00,106.93,107.04,106.83,107.03,45561.0,97.7198,97.8203,97.6284,97.8112,45561.0
2023-10-16 09:30:00,108.0,108.39,107.99,108.14,16306.0,98.6977,99.0541,98.6885,98.8256,16306.0
2023-10-16 09:35:00,107.92,107.96,107.72,107.72,1579.0,98.6246,98.6611,98.4418,98.4418,1579.0
2023-10-16 09:40:00,107.56,107.83,107.4,107.83,1356.0,98.2956,98.5423,98.1493,98.5423,1356.0
2023-10-16 09:45:00,107.79,108.01,107.69,108.0,4010.0,98.5057,98.7068,98.4144,98.6977,4010.0
2023-10-16 09:50:00,108.09,108.19,108.03,108.07,3450.0,98.7799,98.8713,98.7251,98.7616,3450.0
2023-10-16 09:55:00,107.95,107.95,107.54,107.61,2260.0,98.652,98.652,98.2773,98.3413,2260.0
2023-10-16 10:00:00,107.49,107.54,107.29,107.3,2300.0,98.2316,98.2773,98.0488,98.058,2300.0
2023-10-16 10:05:00,107.29,107.29,107.12,107.23,3052.0,98.0488,98.0488,97.8935,97.994,3052.0
2023-10-16 10:10:00,107.24,107.49,107.19,107.37,6945.0,98.0031,98.2316,97.9574,98.1219,6945.0
2023-10-16 10:15:00,107.41,107.47,107.31,107.31,7846.0,98.1585,98.2133,98.0671,98.0671,7846.0
2023-10-16 10:20:00,107.31,107.56,107.29,107.56,6107.0,98.0671,98.2956,98.0488,98.2956,6107.0
2023-10-16 10:25:00,107.57,108.12,107.54,108.12,31208.0,98.3047,98.8073,98.2773,98.8073,31208.0
2023-10-16 10:30:00,108.13,108.62,108.1,108.59,18398.0,98.8165,99.2643,98.789,99.2368,18398.0
2023-10-16 10:35:00,108.61,108.85,108.61,108.68,15705.0,99.2551,99.4744,99.2551,99.3191,15705.0
2023-10-16 10:40:00,108.7,108.71,108.48,108.59,6596.0,99.3374,99.3465,99.1363,99.2368,6596.0
2023-10-16 10:45:00,108.62,108.67,108.54,108.67,3946.0,99.2643,99.31,99.1911,99.31,3946.0
2023-10-16 10:50:00,108.66,108.69,108.56,108.6,4391.0,99.3008,99.3282,99.2094,99.246,4391.0
2023-10-16 10:55:00,108.59,108.83,108.59,108.83,2712.0,99.2368,99.4562,99.2368,99.4562,2712.0
2023-10-16 11:00:00,108.84,108.93,108.74,108.78,5254.0,99.4653,99.5476,99.3739,99.4105,5254.0
2023-10-16 11:05:00,108.78,108.8,108.66,108.67,519.0,99.4105,99.4288,99.3008,99.31,519.0
2023-10-16 11:10:00,108.65,108.65,108.33,108.37,4263.0,99.2917,99.2917,98.9992,99.0358,4263.0
2023-10-16 11:15:00,108.36,108.49,108.36,108.45,2982.0,99.0267,99.1455,99.0267,99.1089,2982.0
2023-10-16 11:20:00,108.46,108.58,108.45,108.49,5647.0,99.118,99.2277,99.1089,99.1455,5647.0
2023-10-16 11:25:00,108.49,108.5,108.42,108.42,1734.0,99.1455,99.1546,99.0815,99.0815,1734.0
2023-10-16 11:30:00,108.46,108.47,108.16,108.2,2187.0,99.118,99.1272,98.8439,98.8804,2187.0
2023-10-16 11:35:00,108.07,108.32,108.07,108.22,8564.0,98.7616,98.9901,98.7616,98.8987,8564.0
2023-10-16 11:40:00,108.23,108.26,108.16,108.2,7609.0,98.9079,98.9353,98.8439,98.8804,7609.0
2023-10-16 11:45:00,108.2,108.22,108.11,108.21,6178.0,98.8804,98.8987,98.7982,98.8896,6178.0
2023-10-16 11:50:00,108.16,108.28,108.15,108.21,3912.0,98.8439,98.9535,98.8347,98.8896,3912.0
2023-10-16 11:55:00,108.24,108.38,108.22,108.37,13808.0,98.917,99.0449,98.8987,99.0358,13808.0
2023-10-16 12:00:00,108.35,108.36,108.23,108.24,4766.0,99.0175,99.0267,98.9079,98.917,4766.0
2023-10-16 12:05:00,108.27,108.42,108.27,108.4,11220.0,98.9444,99.0815,98.9444,99.0632,11220.0
2023-10-16 12:10:00,108.39,108.39,108.21,108.35,6946.0,99.0541,99.0541,98.8896,99.0175,6946.0
2023-10-16 12:15:00,108.36,108.36,108.27,108.27,3293.0,99.0267,99.0267,98.9444,98.9444,3293.0
2023-10-16 12:20:00,108.22,108.27,108.07,108.15,7414.0,98.8987,98.9444,98.7616,98.8347,7414.0
2023-10-16 12:25:00,108.12,108.18,108.09,108.16,6534.0,98.8073,98.8622,98.7799,98.8439,6534.0
2023-10-16 12:30:00,108.15,108.19,108.05,108.11,4774.0,98.8347,98.8713,98.7434,98.7982,4774.0
2023-10-16 12:35:00,108.06,108.12,108.03,108.07,5045.0,98.7525,98.8073,98.7251,98.7616,5045.0
2023-10-16 12:40:00,108.08,108.18,108.08,108.17,6378.0,98.7708,98.8622,98.7708,98.853,6378.0
2023-10-16 12:45:00,108.16,108.2,108.13,108.13,2905.0,98.8439,98.8804,98.8165,98.8165,2905.0
2023-10-16 12:50:00,108.13,108.18,108.02,108.05,2581.0,98.8165,98.8622,98.7159,98.7434,2581.0
2023-10-16 12:55:00,108.02,108.06,107.92,108.05,5233.0,98.7159,98.7525,98.6246,98.7434,5233.0
2023-10-16 13:00:00,108.08,108.13,108.05,108.09,4508.0,98.7708,98.8165,98.7434,98.7799,4508.0
2023-10-16 13:05:00,108.08,108.15,108.08,108.14,3801.0,98.7708,98.8347,98.7708,98.8256,3801.0
2023-10-16 13:10:00,108.12,108.17,108.08,108.13,4126.0,98.8073,98.853,98.7708,98.8165,4126.0
2023-10-16 13:15:00,108.13,108.17,108.06,108.06,2107.0,98.8165,98.853,98.7525,98.7525,2107.0
2023-10-16 13:20:00,108.05,108.13,107.8,108.05,9739.0,98.7434,98.8165,98.5149,98.7434,9739.0
2023-10-16 13:25:00,108.01,108.21,107.84,108.18,4110.0,98.7068,98.8896,98.5514,98.8622,4110.0
2023-10-16 13:30:00,108.2,108.22,108.15,108.16,4101.0,98.8804,98.8987,98.8347,98.8439,4101.0
2023-10-16 13:35:00,108.18,108.38,108.14,108.37,12616.0,98.8622,99.0449,98.8256,99.0358,12616.0
2023-10-16 13:40:00,108.34,108.41,108.32,108.32,4958.0,99.0084,99.0723,98.9901,98.9901,4958.0
2023-10-16 13:45:00,108.3,108.41,108.25,108.41,4569.0,98.9718,99.0723,98.9261,99.0723,4569.0
2023-10-16 13:50:00,108.42,108.43,108.37,108.39,5180.0,99.0815,99.0906,99.0358,99.0541,5180.0
2023-10-16 13:55:00,108.43,108.58,108.4,108.58,9501.0,99.0906,99.2277,99.0632,99.2277,9501.0
2023-10-16 14:00:00,108.55,108.57,108.4,108.4,5957.0,99.2003,99.2186,99.0632,99.0632,5957.0
2023-10-16 14:05:00,108.4,108.48,108.36,108.47,6008.0,99.0632,99.1363,99.0267,99.1272,6008.0
2023-10-16 14:10:00,108.46,108.53,108.45,108.45,3941.0,99.118,99.182,99.1089,99.1089,3941.0
2023-10-16 14:15:00,108.45,108.58,108.44,108.55,6277.0,99.1089,99.2277,99.0998,99.2003,6277.0
2023-10-16 14:20:00,108.51,108.55,108.44,108.45,4042.0,99.1637,99.2003,99.0998,99.1089,4042.0
2023-10-16 14:25:00,108.45,108.46,108.4,108.4,5905.0,99.1089,99.118,99.0632,99.0632,5905.0
2023-10-16 14:30:00,108.33,108.44,108.33,108.4,1413.0,98.9992,99.0998,98.9992,99.0632,1413.0
2023-10-16 14:35:00,108.38,108.38,108.11,108.18,15340.0,99.0449,99.0449,98.7982,98.8622,15340.0
2023-10-16 14:40:00,108.14,108.18,108.13,108.18,1524.0,98.8256,98.8622,98.8165,98.8622,1524.0
2023-10-16 14:45:00,108.18,108.22,108.17,108.17,2014.0,98.8622,98.8987,98.853,98.853,2014.0
2023-10-16 14:50:00,108.18,108.28,108.17,108.28,4774.0,98.8622,98.9535,98.853,98.9535,4774.0
2023-10-16 14:55:00,108.3,108.32,108.22,108.32,6764.0,98.9718,98.9901,98.8987,98.9901,6764.0
2023-10-16 15:00:00,108.29,108.29,108.15,108.27,2600.0,98.9627,98.9627,98.8347,98.9444,2600.0
2023-10-16 15:05:00,108.3,108.32,108.25,108.3,6270.0,98.9718,98.9901,98.9261,98.9718,6270.0
2023-10-16 15:10:00,108.32,108.37,108.24,108.27,6846.0,98.9901,99.0358,98.917,98.9444,6846.0
2023-10-16 15:15:00,108.24,108.41,108.24,108.33,9782.0,98.917,99.0723,98.917,98.9992,9782.0
2023-10-16 15:20:00,108.33,108.52,108.33,108.5,9130.0,98.9992,99.1729,98.9992,99.1546,9130.0
2023-10-16 15:25:00,108.49,108.55,108.47,108.48,8100.0,99.1455,99.2003,99.1272,99.1363,8100.0
2023-10-16 15:30:00,108.52,108.53,108.34,108.35,5455.0,99.1729,99.182,99.0084,99.0175,5455.0
2023-10-16 15:35:00,108.36,108.36,108.24,108.29,7760.0,99.0267,99.0267,98.917,98.9627,7760.0
2023-10-16 15:40:00,108.29,108.4,108.25,108.31,44060.0,98.9627,99.0632,98.9261,98.981,44060.0
2023-10-16 15:45:00,108.37,108.5,108.34,108.46,16637.0,99.0358,99.1546,99.0084,99.118,16637.0
2023-10-16 15:50:00,108.45,108.45,108.34,108.42,26202.0,99.1089,99.1089,99.0084,99.0815,26202.0
2023-10-16 15:55:00,108.44,108.5,108.29,108.35,78251.0,99.0998,99.1546,98.9627,99.0175,78251.0
2023-10-17 09:30:00,107.69,108.55,107.69,108.55,19556.0,98.4144,99.2003,98.4144,99.2003,19556.0
2023-10-17 09:35:00,108.48,108.89,108.47,108.83,4838.0,99.1363,99.511,99.1272,99.4562,4838.0
2023-10-17 09:40:00,108.91,109.0,108.72,108.92,13469.0,99.5293,99.6115,99.3556,99.5384,13469.0
2023-10-17 09:45:00,109.03,109.44,108.99,109.32,26233.0,99.6389,100.0136,99.6024,99.904,26233.0
2023-10-17 09:50:00,109.3,109.4,109.11,109.21,9080.0,99.8857,99.9771,99.7121,99.8034,9080.0
2023-10-17 09:55:00,109.18,109.2,109.04,109.18,8571.0,99.776,99.7943,99.6481,99.776,8571.0
2023-10-17 10:00:00,109.22,109.39,109.13,109.32,17674.0,99.8126,99.9679,99.7303,99.904,17674.0
2023-10-17 10:05:00,109.37,109.56,109.25,109.56,12887.0,99.9497,100.1233,99.84,100.1233,12887.0
2023-10-17 10:10:00,109.55,109.74,109.48,109.74,13487.0,100.1142,100.2878,100.0502,100.2878,13487.0
2023-10-17 10:15:00,109.66,109.79,109.66,109.76,4469.0,100.2147,100.3335,100.2147,100.3061,4469.0
2023-10-17 10:20:00,109.77,109.89,109.66,109.66,6739.0,100.3152,100.4249,100.2147,100.2147,6739.0
2023-10-17 10:25:00,109.71,110.0,109.71,109.81,15560.0,100.2604,100.5254,100.2604,100.3518,15560.0
2023-10-17 10:30:00,109.75,109.75,109.57,109.59,3393.0,100.2969,100.2969,100.1324,100.1507,3393.0
2023-10-17 10:35:00,109.64,109.65,109.52,109.63,2478.0,100.1964,100.2055,100.0867,100.1873,2478.0
2023-10-17 10:40:00,109.66,109.76,109.59,109.69,7831.0,100.2147,100.3061,100.1507,100.2421,7831.0
2023-10-17 10:45:00,109.7,109.9,109.65,109.73,10541.0,100.2512,100.434,100.2055,100.2787,10541.0
2023-10-17 10:50:00,109.76,109.92,109.75,109.92,7159.0,100.3061,100.4523,100.2969,100.4523,7159.0
2023-10-17 10:55:00,109.97,110.04,109.9,109.93,7684.0,100.498,100.5619,100.434,100.4614,7684.0
2023-10-17 11:00:00,109.97,110.0,109.88,110.0,3339.0,100.498,100.5254,100.4157,100.5254,3339.0
2023-10-17 11:05:00,110.02,110.1,109.8,109.85,4484.0,100.5437,100.6168,100.3426,100.3883,4484.0
2023-10-17 11:10:00,109.88,109.89,109.82,109.86,2395.0,100.4157,100.4249,100.3609,100.3975,2395.0
2023-10-17 11:15:00,109.9,110.03,109.86,110.03,3670.0,100.434,100.5528,100.3975,100.5528,3670.0
2023-10-17 11:20:00,110.05,110.16,109.98,110.11,14548.0,100.5711,100.6716,100.5071,100.6259,14548.0
2023-10-17 11:25:00,110.06,110.14,109.98,110.14,2749.0,100.5802,100.6533,100.5071,100.6533,2749.0
2023-10-17 11:30:00,110.12,110.27,110.09,110.23,7565.0,100.6351,100.7721,100.6076,100.7356,7565.0
2023-10-17 11:35:00,110.22,110.36,110.19,110.36,9662.0,100.7264,100.8544,100.699,100.8544,9662.0
2023-10-17 11:40:00,110.37,110.63,110.29,110.63,15211.0,100.8635,101.1011,100.7904,101.1011,15211.0
2023-10-17 11:45:00,110.59,110.61,110.49,110.59,3735.0,101.0646,101.0829,100.9732,101.0646,3735.0
2023-10-17 11:50:00,110.6,110.69,110.58,110.63,7535.0,101.0737,101.156,101.0554,101.1011,7535.0
2023-10-17 11:55:00,110.62,110.63,110.52,110.57,5503.0,101.092,101.1011,101.0006,101.0463,5503.0
2023-10-17 12:00:00,110.54,110.85,110.54,110.71,9586.0,101.0189,101.3022,101.0189,101.1742,9586.0
2023-10-17 12:05:00,110.67,110.75,110.61,110.7,4125.0,101.1377,101.2108,101.0829,101.1651,4125.0
2023-10-17 12:10:00,110.68,110.88,110.66,110.81,3131.0,101.1468,101.3296,101.1285,101.2656,3131.0
2023-10-17 12:15:00,110.8,110.8,110.62,110.63,2603.0,101.2565,101.2565,101.092,101.1011,2603.0
2023-10-17 12:20:00,110.64,110.73,110.63,110.7,1783.0,101.1103,101.1925,101.1011,101.1651,1783.0
2023-10-17 12:25:00,110.75,110.87,110.75,110.87,3762.0,101.2108,101.3205,101.2108,101.3205,3762.0
2023-10-17 12:30:00,110.87,110.87,110.51,110.59,5798.0,101.3205,101.3205,100.9915,101.0646,5798.0
2023-10-17 12:35:00,110.52,110.53,110.43,110.49,2551.0,101.0006,101.0097,100.9184,100.9732,2551.0
2023-10-17 12:40:00,110.44,110.49,110.33,110.4,2201.0,100.9275,100.9732,100.827,100.8909,2201.0
2023-10-17 12:45:00,110.36,110.36,110.2,110.31,2197.0,100.8544,100.8544,100.7082,100.8087,2197.0
2023-10-17 12:50:00,110.28,110.42,110.2,110.38,12308.0,100.7813,100.9092,100.7082,100.8727,12308.0
2023-10-17 12:55:00,110.38,110.38,110.09,110.13,2921.0,100.8727,100.8727,100.6076,100.6442,2921.0
2023-10-17 13:00:00,110.13,110.2,109.95,110.13,5230.0,100.6442,100.7082,100.4797,100.6442,5230.0
2023-10-17 13:05:00,110.17,110.2,110.05,110.14,1210.0,100.6808,100.7082,100.5711,100.6533,1210.0
2023-10-17 13:10:00,110.14,110.2,110.1,110.12,2837.0,100.6533,100.7082,100.6168,100.6351,2837.0
2023-10-17 13:15:00,110.14,110.2,110.12,110.17,2435.0,100.6533,100.7082,100.6351,100.6808,2435.0
2023-10-17 13:20:00,110.17,110.2,110.07,110.07,3833.0,100.6808,100.7082,100.5894,100.5894,3833.0
2023-10-17 13:25:00,110.09,110.14,110.06,110.1,4055.0,100.6076,100.6533,100.5802,100.6168,4055.0
2023-10-17 13:30:00,110.1,110.15,109.95,110.05,6168.0,100.6168,100.6625,100.4797,100.5711,6168.0
2023-10-17 13:35:00,110.02,110.02,109.88,109.91,2184.0,100.5437,100.5437,100.4157,100.4431,2184.0
2023-10-17 13:40:00,109.92,109.97,109.83,109.86,1509.0,100.4523,100.498,100.37,100.3975,1509.0
2023-10-17 13:45:00,109.89,110.01,109.87,110.01,1786.0,100.4249,100.5345,100.4066,100.5345,1786.0
2023-10-17 13:50:00,110.0,110.0,109.85,109.89,5439.0,100.5254,100.5254,100.3883,100.4249,5439.0
2023-10-17 13:55:00,109.9,109.98,109.83,109.91,3974.0,100.434,100.5071,100.37,100.4431,3974.0
2023-10-17 14:00:00,109.91,109.94,109.77,109.83,11198.0,100.4431,100.4706,100.3152,100.37,11198.0
2023-10-17 14:05:00,109.79,109.83,109.71,109.79,3119.0,100.3335,100.37,100.2604,100.3335,3119.0
2023-10-17 14:10:00,109.8,109.8,109.55,109.56,5196.0,100.3426,100.3426,100.1142,100.1233,5196.0
2023-10-17 14:15:00,109.64,109.8,109.63,109.68,6960.0,100.1964,100.3426,100.1873,100.233,6960.0
2023-10-17 14:20:00,109.68,109.77,109.67,109.68,4421.0,100.233,100.3152,100.2238,100.233,4421.0
2023-10-17 14:25:00,109.7,109.73,109.64,109.65,3504.0,100.2512,100.2787,100.1964,100.2055,3504.0
2023-10-17 14:30:00,109.62,109.67,109.6,109.67,5094.0,100.1781,100.2238,100.1598,100.2238,5094.0
2023-10-17 14:35:00,109.65,109.7,109.6,109.63,6214.0,100.2055,100.2512,100.1598,100.1873,6214.0
2023-10-17 14:40:00,109.65,109.76,109.65,109.69,4266.0,100.2055,100.3061,100.2055,100.2421,4266.0
2023-10-17 14:45:00,109.61,109.64,109.59,109.6,2170.0,100.169,100.1964,100.1507,100.1598,2170.0
2023-10-17 14:50:00,109.52,109.59,109.3,109.39,5822.0,100.0867,100.1507,99.8857,99.9679,5822.0
2023-10-17 14:55:00,109.29,109.59,109.29,109.59,8870.0,99.8765,100.1507,99.8765,100.1507,8870.0
2023-10-17 15:00:00,109.56,109.63,109.54,109.63,8668.0,100.1233,100.1873,100.105,100.1873,8668.0
2023-10-17 15:05:00,109.64,109.81,109.62,109.79,13062.0,100.1964,100.3518,100.1781,100.3335,13062.0
2023-10-17 15:10:00,109.85,109.88,109.82,109.86,4110.0,100.3883,100.4157,100.3609,100.3975,4110.0
2023-10-17 15:15:00,109.89,109.89,109.79,109.83,5941.0,100.4249,100.4249,100.3335,100.37,5941.0
2023-10-17 15:20:00,109.85,110.04,109.83,110.02,10285.0,100.3883,100.5619,100.37,100.5437,10285.0
2023-10-17 15:25:00,110.04,110.16,110.04,110.15,11942.0,100.5619,100.6716,100.5619,100.6625,11942.0
2023-10-17 15:30:00,110.17,110.19,110.05,110.07,13232.0,100.6808,100.699,100.5711,100.5894,13232.0
2023-10-17 15:35:00,110.07,110.09,109.94,109.97,15474.0,100.5894,100.6076,100.4706,100.498,15474.0
2023-10-17 15:40:00,109.95,110.04,109.88,109.91,16009.0,100.4797,100.5619,100.4157,100.4431,16009.0
2023-10-17 15:45:00,109.9,109.96,109.81,109.86,30127.0,100.434,100.4888,100.3518,100.3975,30127.0
2023-10-17 15:50:00,109.89,110.13,109.88,110.12,49630.0,100.4249,100.6442,100.4157,100.6351,49630.0
2023-10-17 15:55:00,110.12,110.17,110.04,110.14,56062.0,100.6351,100.6808,100.5619,100.6533,56062.0
2023-10-18 09:30:00,109.51,109.68,109.29,109.54,20516.0,100.0776,100.233,99.8765,100.105,20516.0
2023-10-18 09:35:00,109.47,109.56,109.21,109.22,8509.0,100.041,100.1233,99.8034,99.8126,8509.0
2023-10-18 09:40:00,109.18,109.25,108.86,109.04,10550.0,99.776,99.84,99.4836,99.6481,10550.0
2023-10-18 09:45:00,109.13,109.36,109.07,109.07,3815.0,99.7303,99.9405,99.6755,99.6755,3815.0
2023-10-18 09:50:00,109.1,109.13,108.69,108.8,11421.0,99.7029,99.7303,99.3282,99.4288,11421.0
2023-10-18 09:55:00,108.84,108.9,108.65,108.81,4441.0,99.4653,99.5201,99.2917,99.4379,4441.0
2023-10-18 10:00:00,108.71,108.71,108.36,108.67,4334.0,99.3465,99.3465,99.0267,99.31,4334.0
2023-10-18 10:05:00,108.75,108.97,108.75,108.91,3184.0,99.3831,99.5841,99.3831,99.5293,3184.0
2023-10-18 10:10:00,108.91,109.0,108.86,109.0,3088.0,99.5293,99.6115,99.4836,99.6115,3088.0
2023-10-18 10:15:00,109.08,109.53,109.02,109.53,3147.0,99.6846,100.0959,99.6298,100.0959,3147.0
2023-10-18 10:20:00,109.55,109.56,109.4,109.48,3665.0,100.1142,100.1233,99.9771,100.0502,3665.0
2023-10-18 10:25:00,109.42,109.42,108.95,108.95,3722.0,99.9954,99.9954,99.5658,99.5658,3722.0
2023-10-18 10:30:00,108.87,109.24,108.87,109.11,2753.0,99.4927,99.8309,99.4927,99.7121,2753.0
2023-10-18 10:35:00,109.09,109.14,109.07,109.14,931.0,99.6938,99.7395,99.6755,99.7395,931.0
2023-10-18 10:40:00,109.1,109.15,109.02,109.04,2379.0,99.7029,99.7486,99.6298,99.6481,2379.0
2023-10-18 10:45:00,109.03,109.12,108.92,108.92,4071.0,99.6389,99.7212,99.5384,99.5384,4071.0
2023-10-18 10:50:00,108.91,108.92,108.71,108.75,4217.0,99.5293,99.5384,99.3465,99.3831,4217.0
2023-10-18 10:55:00,108.73,108.93,108.73,108.92,2804.0,99.3648,99.5476,99.3648,99.5384,2804.0
2023-10-18 11:00:00,108.9,109.02,108.81,108.97,8528.0,99.5201,99.6298,99.4379,99.5841,8528.0
2023-10-18 11:05:00,108.97,108.97,108.87,108.88,2807.0,99.5841,99.5841,99.4927,99.5019,2807.0
2023-10-18 11:10:00,108.85,108.91,108.81,108.87,3944.0,99.4744,99.5293,99.4379,99.4927,3944.0
2023-10-18 11:15:00,108.86,108.98,108.86,108.98,1538.0,99.4836,99.5933,99.4836,99.5933,1538.0
2023-10-18 11:20:00,108.95,109.01,108.86,108.94,2831.0,99.5658,99.6207,99.4836,99.5567,2831.0
2023-10-18 11:25:00,109.1,109.25,109.09,109.13,3123.0,99.7029,99.84,99.6938,99.7303,3123.0
2023-10-18 11:30:00,109.12,109.12,108.97,108.98,1668.0,99.7212,99.7212,99.5841,99.5933,1668.0
2023-10-18 11:35:00,108.95,109.06,108.84,109.01,3209.0,99.5658,99.6664,99.4653,99.6207,3209.0
2023-10-18 11:40:00,108.95,109.1,108.88,108.92,2582.0,99.5658,99.7029,99.5019,99.5384,2582.0
2023-10-18 11:45:00,108.9,108.99,108.84,108.84,9651.0,99.5201,99.6024,99.4653,99.4653,9651.0
2023-10-18 11:50:00,108.86,108.97,108.84,108.89,5734.0,99.4836,99.5841,99.4653,99.511,5734.0
2023-10-18 11:55:00,108.9,109.03,108.9,109.01,5441.0,99.5201,99.6389,99.5201,99.6207,5441.0
2023-10-18 12:00:00,109.02,109.29,108.91,109.23,10794.0,99.6298,99.8765,99.5293,99.8217,10794.0
2023-10-18 12:05:00,109.21,109.21,108.99,109.05,3441.0,99.8034,99.8034,99.6024,99.6572,3441.0
2023-10-18 12:10:00,109.07,109.1,108.94,108.95,9078.0,99.6755,99.7029,99.5567,99.5658,9078.0
2023-10-18 12:15:00,108.98,109.03,108.92,108.97,4846.0,99.5933,99.6389,99.5384,99.5841,4846.0
2023-10-18 12:20:00,109.0,109.03,108.82,108.94,12467.0,99.6115,99.6389,99.447,99.5567,12467.0
2023-10-18 12:25:00,108.93,109.0,108.93,109.0,5860.0,99.5476,99.6115,99.5476,99.6115,5860.0
2023-10-18 12:30:00,109.01,109.03,108.92,108.92,4632.0,99.6207,99.6389,99.5384,99.5384,4632.0
2023-10-18 12:35:00,108.87,109.0,108.87,108.9,9888.0,99.4927,99.6115,99.4927,99.5201,9888.0
2023-10-18 12:40:00,108.92,109.08,108.91,109.02,5375.0,99.5384,99.6846,99.5293,99.6298,5375.0
2023-10-18 12:45:00,109.01,109.04,108.95,108.98,5859.0,99.6207,99.6481,99.5658,99.5933,5859.0
2023-10-18 12:50:00,108.96,108.98,108.94,108.97,4815.0,99.575,99.5933,99.5567,99.5841,4815.0
2023-10-18 12:55:00,108.97,108.97,108.89,108.96,16776.0,99.5841,99.5841,99.511,99.575,16776.0
2023-10-18 13:00:00,108.94,109.43,108.87,109.43,15757.0,99.5567,100.0045,99.4927,100.0045,15757.0
2023-10-18 13:05:00,109.4,109.5,109.33,109.48,4033.0,99.9771,100.0685,99.9131,100.0502,4033.0
2023-10-18 13:10:00,109.47,109.6,109.4,109.4,5188.0,100.041,100.1598,99.9771,99.9771,5188.0
2023-10-18 13:15:00,109.42,109.46,109.29,109.3,9762.0,99.9954,100.0319,99.8765,99.8857,9762.0
2023-10-18 13:20:00,109.28,109.3,109.11,109.17,4288.0,99.8674,99.8857,99.7121,99.7669,4288.0
2023-10-18 13:25:00,109.2,109.24,109.16,109.2,3966.0,99.7943,99.8309,99.7577,99.7943,3966.0
2023-10-18 13:30:00,109.16,109.2,108.88,108.91,3322.0,99.7577,99.7943,99.5019,99.5293,3322.0
2023-10-18 13:35:00,108.79,109.0,108.78,108.98,4789.0,99.4196,99.6115,99.4105,99.5933,4789.0
2023-10-18 13:40:00,108.93,109.03,108.92,109.02,4274.0,99.5476,99.6389,99.5384,99.6298,4274.0
2023-10-18 13:45:00,108.98,109.03,108.94,109.02,4518.0,99.5933,99.6389,99.5567,99.6298,4518.0
2023-10-18 13:50:00,108.97,109.05,108.96,109.0,5797.0,99.5841,99.6572,99.575,99.6115,5797.0
2023-10-18 13:55:00,108.98,109.2,108.98,109.18,2731.0,99.5933,99.7943,99.5933,99.776,2731.0
2023-10-18 14:00:00,109.2,109.32,109.14,109.23,3045.0,99.7943,99.904,99.7395,99.8217,3045.0
2023-10-18 14:05:00,109.28,109.54,109.21,109.42,7166.0,99.8674,100.105,99.8034,99.9954,7166.0
2023-10-18 14:10:00,109.4,109.41,109.24,109.3,6982.0,99.9771,99.9862,99.8309,99.8857,6982.0
2023-10-18 14:15:00,109.22,109.22,109.07,109.14,4950.0,99.8126,99.8126,99.6755,99.7395,4950.0
2023-10-18 14:20:00,109.09,109.17,109.09,109.12,2774.0,99.6938,99.7669,99.6938,99.7212,2774.0
2023-10-18 14:25:00,109.14,109.14,108.95,109.02,2195.0,99.7395,99.7395,99.5658,99.6298,2195.0
2023-10-18 14:30:00,109.0,109.18,109.0,109.09,2933.0,99.6115,99.776,99.6115,99.6938,2933.0
2023-10-18 14:35:00,109.1,109.1,108.99,109.0,2843.0,99.7029,99.7029,99.6024,99.6115,2843.0
2023-10-18 14:40:00,109.01,109.03,108.8,108.9,12341.0,99.6207,99.6389,99.4288,99.5201,12341.0
2023-10-18 14:45:00,108.94,109.02,108.89,108.94,6342.0,99.5567,99.6298,99.511,99.5567,6342.0
2023-10-18 14:50:00,108.95,108.98,108.72,108.76,5666.0,99.5658,99.5933,99.3556,99.3922,5666.0
2023-10-18 14:55:00,108.74,108.84,108.71,108.83,9448.0,99.3739,99.4653,99.3465,99.4562,9448.0
2023-10-18 15:00:00,108.8,108.8,108.65,108.65,5745.0,99.4288,99.4288,99.2917,99.2917,5745.0
2023-10-18 15:05:00,108.65,108.66,108.41,108.42,8698.0,99.2917,99.3008,99.0723,99.0815,8698.0
2023-10-18 15:10:00,108.42,108.59,108.41,108.54,6576.0,99.0815,99.2368,99.0723,99.1911,6576.0
2023-10-18 15:15:00,108.52,108.66,108.49,108.61,6486.0,99.1729,99.3008,99.1455,99.2551,6486.0
2023-10-18 15:20:00,108.6,108.77,108.57,108.74,2843.0,99.246,99.4013,99.2186,99.3739,2843.0
2023-10-18 15:25:00,108.73,108.73,108.57,108.65,3470.0,99.3648,99.3648,99.2186,99.2917,3470.0
2023-10-18 15:30:00,108.68,108.86,108.67,108.82,9240.0,99.3191,99.4836,99.31,99.447,9240.0
2023-10-18 15:35:00,108.85,108.85,108.72,108.72,7592.0,99.4744,99.4744,99.3556,99.3556,7592.0
2023-10-18 15:40:00,108.7,108.7,108.52,108.52,17025.0,99.3374,99.3374,99.1729,99.1729,17025.0
2023-10-18 15:45:00,108.52,108.59,108.37,108.59,52222.0,99.1729,99.2368,99.0358,99.2368,52222.0
2023-10-18 15:50:00,108.59,108.69,108.5,108.59,35790.0,99.2368,99.3282,99.1546,99.2368,35790.0
2023-10-18 15:55:00,108.58,108.67,108.51,108.54,74427.0,99.2277,99.31,99.1637,99.1911,74427.0
2023-10-19 09:30:00,107.99,108.44,107.65,108.31,22928.0,98.6885,99.0998,98.3778,98.981,22928.0
2023-10-19 09:35:00,108.2,108.29,107.84,108.22,3587.0,98.8804,98.9627,98.5514,98.8987,3587.0
2023-10-19 09:40:00,108.26,108.26,108.03,108.14,3220.0,98.9353,98.9353,98.7251,98.8256,3220.0
2023-10-19 09:45:00,108.05,108.18,107.96,107.98,5444.0,98.7434,98.8622,98.6611,98.6794,5444.0
2023-10-19 09:50:00,107.92,108.03,107.82,108.03,9005.0,98.6246,98.7251,98.5332,98.7251,9005.0
2023-10-19 09:55:00,108.07,108.17,107.95,108.05,9411.0,98.7616,98.853,98.652,98.7434,9411.0
2023-10-19 10:00:00,108.05,108.1,107.88,108.0,7470.0,98.7434,98.789,98.588,98.6977,7470.0
2023-10-19 10:05:00,108.03,108.12,107.96,108.01,4166.0,98.7251,98.8073,98.6611,98.7068,4166.0
2023-10-19 10:10:00,108.0,108.21,107.94,108.2,6635.0,98.6977,98.8896,98.6428,98.8804,6635.0
2023-10-19 10:15:00,108.2,108.21,107.84,107.86,1868.0,98.8804,98.8896,98.5514,98.5697,1868.0
2023-10-19 10:20:00,107.91,107.93,107.77,107.93,4742.0,98.6154,98.6337,98.4875,98.6337,4742.0
2023-10-19 10:25:00,107.79,107.93,107.69,107.73,3821.0,98.5057,98.6337,98.4144,98.4509,3821.0
2023-10-19 10:30:00,107.7,107.7,107.47,107.54,7458.0,98.4235,98.4235,98.2133,98.2773,7458.0
2023-10-19 10:35:00,107.47,107.55,107.35,107.35,4560.0,98.2133,98.2864,98.1036,98.1036,4560.0
2023-10-19 10:40:00,107.35,107.63,107.34,107.48,3309.0,98.1036,98.3595,98.0945,98.2224,3309.0
2023-10-19 10:45:00,107.51,107.64,107.51,107.57,1300.0,98.2499,98.3687,98.2499,98.3047,1300.0
2023-10-19 10:50:00,107.57,107.61,107.48,107.52,2656.0,98.3047,98.3413,98.2224,98.259,2656.0
2023-10-19 10:55:00,107.51,107.51,107.38,107.42,3355.0,98.2499,98.2499,98.1311,98.1676,3355.0
2023-10-19 11:00:00,107.39,107.71,107.36,107.71,10594.0,98.1402,98.4326,98.1128,98.4326,10594.0
2023-10-19 11:05:00,107.69,107.93,107.65,107.84,5389.0,98.4144,98.6337,98.3778,98.5514,5389.0
2023-10-19 11:10:00,107.83,107.99,107.81,107.93,1800.0,98.5423,98.6885,98.524,98.6337,1800.0
2023-10-19 11:15:00,107.95,108.09,107.88,108.0,2567.0,98.652,98.7799,98.588,98.6977,2567.0
2023-10-19 11:20:00,108.03,108.16,107.94,108.12,10379.0,98.7251,98.8439,98.6428,98.8073,10379.0
2023-10-19 11:25:00,108.09,108.29,108.06,108.25,17454.0,98.7799,98.9627,98.7525,98.9261,17454.0
2023-10-19 11:30:00,108.24,108.34,108.21,108.29,5498.0,98.917,99.0084,98.8896,98.9627,5498.0
2023-10-19 11:35:00,108.28,108.4,108.27,108.38,2200.0,98.9535,99.0632,98.9444,99.0449,2200.0
2023-10-19 11:40:00,108.4,108.66,108.4,108.63,6549.0,99.0632,99.3008,99.0632,99.2734,6549.0
2023-10-19 11:45:00,108.64,108.68,108.41,108.47,6153.0,99.2825,99.3191,99.0723,99.1272,6153.0
2023-10-19 11:50:00,108.41,108.49,108.32,108.32,2397.0,99.0723,99.1455,98.9901,98.9901,2397.0
2023-10-19 11:55:00,108.31,108.32,108.14,108.14,3376.0,98.981,98.9901,98.8256,98.8256,3376.0
2023-10-19 12:00:00,108.08,108.7,107.98,108.53,16778.0,98.7708,99.3374,98.6794,99.182,16778.0
2023-10-19 12:05:00,108.54,108.59,108.32,108.46,3767.0,99.1911,99.2368,98.9901,99.118,3767.0
2023-10-19 12:10:00,108.39,108.47,108.28,108.34,4491.0,99.0541,99.1272,98.9535,99.0084,4491.0
2023-10-19 12:15:00,108.34,108.61,108.3,108.61,8873.0,99.0084,99.2551,98.9718,99.2551,8873.0
2023-10-19 12:20:00,108.64,109.0,108.64,108.82,14672.0,99.2825,99.6115,99.2825,99.447,14672.0
2023-10-19 12:25:00,108.79,108.81,108.33,108.34,9001.0,99.4196,99.4379,98.9992,99.0084,9001.0
2023-10-19 12:30:00,108.21,108.26,107.72,107.72,2610.0,98.8896,98.9353,98.4418,98.4418,2610.0
2023-10-19 12:35:00,107.7,108.06,107.55,108.0,27832.0,98.4235,98.7525,98.2864,98.6977,27832.0
2023-10-19 12:40:00,108.02,108.25,107.84,108.03,15521.0,98.7159,98.9261,98.5514,98.7251,15521.0
2023-10-19 12:45:00,108.04,108.26,108.03,108.21,23603.0,98.7342,98.9353,98.7251,98.8896,23603.0
2023-10-19 12:50:00,108.18,108.4,108.11,108.36,11832.0,98.8622,99.0632,98.7982,99.0267,11832.0
2023-10-19 12:55:00,108.44,108.52,108.34,108.39,5240.0,99.0998,99.1729,99.0084,99.0541,5240.0
2023-10-19 13:00:00,108.45,108.83,108.45,108.5,8040.0,99.1089,99.4562,99.1089,99.1546,8040.0
2023-10-19 13:05:00,108.54,108.76,108.54,108.74,7479.0,99.1911,99.3922,99.1911,99.3739,7479.0
2023-10-19 13:10:00,108.7,108.7,108.47,108.54,28456.0,99.3374,99.3374,99.1272,99.1911,28456.0
2023-10-19 13:15:00,108.56,108.75,108.43,108.66,22676.0,99.2094,99.3831,99.0906,99.3008,22676.0
2023-10-19 13:20:00,108.62,108.65,108.31,108.48,10378.0,99.2643,99.2917,98.981,99.1363,10378.0
2023-10-19 13:25:00,108.46,108.6,108.4,108.57,14807.0,99.118,99.246,99.0632,99.2186,14807.0
2023-10-19 13:30:00,108.6,108.7,108.46,108.48,5722.0,99.246,99.3374,99.118,99.1363,5722.0
2023-10-19 13:35:00,108.49,108.53,108.2,108.25,5466.0,99.1455,99.182,98.8804,98.9261,5466.0
2023-10-19 13:40:00,108.21,108.26,107.87,107.94,4783.0,98.8896,98.9353,98.5789,98.6428,4783.0
2023-10-19 13:45:00,107.96,108.07,107.96,108.01,3358.0,98.6611,98.7616,98.6611,98.7068,3358.0
2023-10-19 13:50:00,107.97,108.02,107.87,107.95,6200.0,98.6702,98.7159,98.5789,98.652,6200.0
2023-10-19 13:55:00,107.97,108.06,107.84,107.93,8214.0,98.6702,98.7525,98.5514,98.6337,8214.0
2023-10-19 14:00:00,107.83,108.13,107.83,108.03,3921.0,98.5423,98.8165,98.5423,98.7251,3921.0
2023-10-19 14:05:00,108.01,108.01,107.76,107.76,2984.0,98.7068,98.7068,98.4783,98.4783,2984.0
2023-10-19 14:10:00,107.8,108.03,107.5,107.88,34415.0,98.5149,98.7251,98.2407,98.588,34415.0
2023-10-19 14:15:00,107.87,108.06,107.71,107.98,16989.0,98.5789,98.7525,98.4326,98.6794,16989.0
2023-10-19 14:20:00,107.97,107.98,107.76,107.81,9744.0,98.6702,98.6794,98.4783,98.524,9744.0
2023-10-19 14:25:00,107.78,107.95,107.73,107.93,7582.0,98.4966,98.652,98.4509,98.6337,7582.0
2023-10-19 14:30:00,107.87,107.87,107.59,107.7,6335.0,98.5789,98.5789,98.323,98.4235,6335.0
2023-10-19 14:35:00,107.68,107.68,107.56,107.64,9986.0,98.4052,98.4052,98.2956,98.3687,9986.0
2023-10-19 14:40:00,107.53,107.54,107.38,107.38,3490.0,98.2681,98.2773,98.1311,98.1311,3490.0
2023-10-19 14:45:00,107.34,107.43,107.28,107.28,3920.0,98.0945,98.1768,98.0397,98.0397,3920.0
2023-10-19 14:50:00,107.28,107.29,107.17,107.17,2195.0,98.0397,98.0488,97.9392,97.9392,2195.0
2023-10-19 14:55:00,107.16,107.27,107.07,107.16,20920.0,97.93,98.0305,97.8478,97.93,20920.0
2023-10-19 15:00:00,107.18,107.32,107.08,107.28,5327.0,97.9483,98.0762,97.8569,98.0397,5327.0
2023-10-19 15:05:00,107.3,107.32,107.16,107.17,5132.0,98.058,98.0762,97.93,97.9392,5132.0
2023-10-19 15:10:00,107.19,107.2,106.88,106.88,15833.0,97.9574,97.9666,97.6741,97.6741,15833.0
2023-10-19 15:15:00,106.89,106.99,106.77,106.95,32506.0,97.6833,97.7747,97.5736,97.7381,32506.0
2023-10-19 15:20:00,106.97,106.98,106.7,106.75,4741.0,97.7564,97.7655,97.5096,97.5553,4741.0
2023-10-19 15:25:00,106.74,106.88,106.74,106.85,5690.0,97.5462,97.6741,97.5462,97.6467,5690.0
2023-10-19 15:30:00,106.91,107.08,106.91,107.02,11685.0,97.7015,97.8569,97.7015,97.8021,11685.0
2023-10-19 15:35:00,107.01,107.02,106.79,106.81,12815.0,97.7929,97.8021,97.5919,97.6102,12815.0
2023-10-19 15:40:00,106.8,106.83,106.57,106.6,14454.0,97.601,97.6284,97.3908,97.4182,14454.0
2023-10-19 15:45:00,106.56,106.8,106.46,106.8,21743.0,97.3817,97.601,97.2903,97.601,21743.0
2023-10-19 15:50:00,106.75,106.95,106.59,106.6,32871.0,97.5553,97.7381,97.4091,97.4182,32871.0
2023-10-19 15:55:00,106.57,106.72,106.43,106.48,84978.0,97.3908,97.5279,97.2629,97.3086,84978.0
2023-10-20 09:30:00,106.92,107.28,106.82,107.09,95359.0,97.7107,98.0397,97.6193,97.866,95359.0
2023-10-20 09:35:00,107.07,107.19,106.43,106.43,3214.0,97.8478,97.9574,97.2629,97.2629,3214.0
2023-10-20 09:40:00,106.55,107.26,106.55,106.73,4984.0,97.3726,98.0214,97.3726,97.537,4984.0
2023-10-20 09:45:00,106.77,107.13,106.62,107.13,5244.0,97.5736,97.9026,97.4365,97.9026,5244.0
2023-10-20 09:50:00,107.19,107.22,106.74,106.74,9836.0,97.9574,97.9848,97.5462,97.5462,9836.0
2023-10-20 09:55:00,106.74,106.88,106.64,106.81,3233.0,97.5462,97.6741,97.4548,97.6102,3233.0
2023-10-20 10:00:00,106.69,106.71,106.58,106.65,5432.0,97.5005,97.5188,97.4,97.4639,5432.0
2023-10-20 10:05:00,106.59,106.63,106.3,106.57,5683.0,97.4091,97.4457,97.1441,97.3908,5683.0
2023-10-20 10:10:00,106.56,106.56,106.28,106.45,3320.0,97.3817,97.3817,97.1258,97.2812,3320.0
2023-10-20 10:15:00,106.45,106.46,106.39,106.42,3251.0,97.2812,97.2903,97.2263,97.2538,3251.0
2023-10-20 10:20:00,106.42,106.56,106.23,106.55,7434.0,97.2538,97.3817,97.0801,97.3726,7434.0
2023-10-20 10:25:00,106.55,106.56,106.49,106.52,4024.0,97.3726,97.3817,97.3177,97.3451,4024.0
2023-10-20 10:30:00,106.48,106.74,106.45,106.74,7954.0,97.3086,97.5462,97.2812,97.5462,7954.0
2023-10-20 10:35:00,106.74,106.8,106.69,106.73,5435.0,97.5462,97.601,97.5005,97.537,5435.0
2023-10-20 10:40:00,106.7,106.78,106.6,106.61,5281.0,97.5096,97.5827,97.4182,97.4274,5281.0
2023-10-20 10:45:00,106.58,107.0,106.57,107.0,7476.0,97.4,97.7838,97.3908,97.7838,7476.0
2023-10-20 10:50:00,107.1,107.24,107.1,107.2,5981.0,97.8752,98.0031,97.8752,97.9666,5981.0
2023-10-20 10:55:00,107.18,107.2,106.84,106.95,7585.0,97.9483,97.9666,97.6376,97.7381,7585.0
2023-10-20 11:00:00,106.93,107.0,106.85,107.0,7093.0,97.7198,97.7838,97.6467,97.7838,7093.0
2023-10-20 11:05:00,107.0,107.09,106.91,106.97,3999.0,97.7838,97.866,97.7015,97.7564,3999.0
2023-10-20 11:10:00,106.91,106.98,106.83,106.93,2779.0,97.7015,97.7655,97.6284,97.7198,2779.0
2023-10-20 11:15:00,106.86,106.92,106.74,106.75,3731.0,97.6559,97.7107,97.5462,97.5553,3731.0
2023-10-20 11:20:00,106.7,106.75,106.64,106.74,4983.0,97.5096,97.5553,97.4548,97.5462,4983.0
2023-10-20 11:25:00,106.71,106.84,106.69,106.84,2318.0,97.5188,97.6376,97.5005,97.6376,2318.0
2023-10-20 11:30:00,106.75,106.83,106.66,106.82,6534.0,97.5553,97.6284,97.4731,97.6193,6534.0
2023-10-20 11:35:00,106.83,106.99,106.83,106.92,14062.0,97.6284,97.7747,97.6284,97.7107,14062.0
2023-10-20 11:40:00,106.81,106.83,106.75,106.8,2796.0,97.6102,97.6284,97.5553,97.601,2796.0
2023-10-20 11:45:00,106.8,107.01,106.77,106.95,5516.0,97.601,97.7929,97.5736,97.7381,5516.0
2023-10-20 11:50:00,106.92,107.02,106.9,107.01,4391.0,97.7107,97.8021,97.6924,97.7929,4391.0
2023-10-20 11:55:00,106.99,107.16,106.99,107.15,4965.0,97.7747,97.93,97.7747,97.9209,4965.0
2023-10-20 12:00:00,107.1,107.17,106.88,106.92,4728.0,97.8752,97.9392,97.6741,97.7107,4728.0
2023-10-20 12:05:00,106.91,106.92,106.81,106.91,3888.0,97.7015,97.7107,97.6102,97.7015,3888.0
2023-10-20 12:10:00,106.9,106.95,106.84,106.85,3910.0,97.6924,97.7381,97.6376,97.6467,3910.0
2023-10-20 12:15:00,106.87,106.94,106.85,106.9,7379.0,97.665,97.729,97.6467,97.6924,7379.0
2023-10-20 12:20:00,106.95,107.32,106.89,107.32,13168.0,97.7381,98.0762,97.6833,98.0762,13168.0
2023-10-20 12:25:00,107.33,107.33,107.11,107.16,3703.0,98.0854,98.0854,97.8843,97.93,3703.0
2023-10-20 12:30:00,107.17,107.29,107.17,107.29,22615.0,97.9392,98.0488,97.9392,98.0488,22615.0
2023-10-20 12:35:00,107.29,107.4,107.17,107.22,127359.0,98.0488,98.1493,97.9392,97.9848,127359.0
2023-10-20 12:40:00,107.22,107.22,107.0,107.15,15551.0,97.9848,97.9848,97.7838,97.9209,15551.0
2023-10-20 12:45:00,107.15,107.25,107.14,107.23,4264.0,97.9209,98.0123,97.9117,97.994,4264.0
2023-10-20 12:50:00,107.24,107.24,107.09,107.14,3820.0,98.0031,98.0031,97.866,97.9117,3820.0
2023-10-20 12:55:00,107.13,107.29,107.08,107.21,6100.0,97.9026,98.0488,97.8569,97.9757,6100.0
2023-10-20 13:00:00,107.13,107.13,106.97,106.98,3647.0,97.9026,97.9026,97.7564,97.7655,3647.0
2023-10-20 13:05:00,106.94,106.98,106.8,106.81,7301.0,97.729,97.7655,97.601,97.6102,7301.0
2023-10-20 13:10:00,106.86,106.98,106.84,106.94,4996.0,97.6559,97.7655,97.6376,97.729,4996.0
2023-10-20 13:15:00,106.94,107.38,106.91,107.38,16330.0,97.729,98.1311,97.7015,98.1311,16330.0
2023-10-20 13:20:00,107.29,107.37,107.21,107.23,9634.0,98.0488,98.1219,97.9757,97.994,9634.0
2023-10-20 13:25:00,107.23,107.3,107.16,107.22,1953.0,97.994,98.058,97.93,97.9848,1953.0
2023-10-20 13:30:00,107.19,107.23,107.12,107.2,6237.0,97.9574,97.994,97.8935,97.9666,6237.0
2023-10-20 13:35:00,107.17,107.22,107.11,107.14,4748.0,97.9392,97.9848,97.8843,97.9117,4748.0
2023-10-20 13:40:00,107.12,107.3,107.12,107.28,2237.0,97.8935,98.058,97.8935,98.0397,2237.0
2023-10-20 13:45:00,107.29,107.29,107.13,107.13,4334.0,98.0488,98.0488,97.9026,97.9026,4334.0
2023-10-20 13:50:00,107.14,107.2,107.08,107.2,5699.0,97.9117,97.9666,97.8569,97.9666,5699.0
2023-10-20 13:55:00,107.21,107.34,107.19,107.34,2727.0,97.9757,98.0945,97.9574,98.0945,2727.0
2023-10-20 14:00:00,107.34,107.4,107.2,107.28,72503.0,98.0945,98.1493,97.9666,98.0397,72503.0
2023-10-20 14:05:00,107.28,107.28,107.1,107.19,5362.0,98.0397,98.0397,97.8752,97.9574,5362.0
2023-10-20 14:10:00,107.12,107.14,106.97,107.09,4032.0,97.8935,97.9117,97.7564,97.866,4032.0
2023-10-20 14:15:00,107.11,107.16,106.98,107.03,5567.0,97.8843,97.93,97.7655,97.8112,5567.0
2023-10-20 14:20:00,107.07,107.07,106.97,107.04,2617.0,97.8478,97.8478,97.7564,97.8203,2617.0
2023-10-20 14:25:00,107.01,107.08,106.99,107.0,3192.0,97.7929,97.8569,97.7747,97.7838,3192.0
2023-10-20 14:30:00,106.95,107.13,106.9,107.13,15019.0,97.7381,97.9026,97.6924,97.9026,15019.0
2023-10-20 14:35:00,107.1,107.27,107.06,107.1,19277.0,97.8752,98.0305,97.8386,97.8752,19277.0
2023-10-20 14:40:00,107.08,107.1,106.97,107.08,3037.0,97.8569,97.8752,97.7564,97.8569,3037.0
2023-10-20 14:45:00,107.1,107.12,107.0,107.04,5776.0,97.8752,97.8935,97.7838,97.8203,5776.0
2023-10-20 14:50:00,107.02,107.04,106.93,106.93,5283.0,97.8021,97.8203,97.7198,97.7198,5283.0
2023-10-20 14:55:00,106.99,107.07,106.92,106.95,4536.0,97.7747,97.8478,97.7107,97.7381,4536.0
2023-10-20 15:00:00,106.98,107.07,106.92,106.92,13628.0,97.7655,97.8478,97.7107,97.7107,13628.0
2023-10-20 15:05:00,106.96,107.02,106.87,106.88,4741.0,97.7472,97.8021,97.665,97.6741,4741.0
2023-10-20 15:10:00,106.86,106.9,106.7,106.74,3938.0,97.6559,97.6924,97.5096,97.5462,3938.0
2023-10-20 15:15:00,106.75,106.96,106.73,106.96,5524.0,97.5553,97.7472,97.537,97.7472,5524.0
2023-10-20 15:20:00,106.93,106.93,106.66,106.7,4815.0,97.7198,97.7198,97.4731,97.5096,4815.0
2023-10-20 15:25:00,106.69,106.8,106.59,106.8,7313.0,97.5005,97.601,97.4091,97.601,7313.0
2023-10-20 15:30:00,106.82,106.87,106.71,106.74,6163.0,97.6193,97.665,97.5188,97.5462,6163.0
2023-10-20 15:35:00,106.73,106.81,106.66,106.72,21342.0,97.537,97.6102,97.4731,97.5279,21342.0
2023-10-20 15:40:00,106.69,106.69,106.51,106.51,4853.0,97.5005,97.5005,97.336,97.336,4853.0
2023-10-20 15:45:00,106.5,106.6,106.41,106.55,14549.0,97.3269,97.4182,97.2446,97.3726,14549.0
2023-10-20 15:50:00,106.53,106.54,106.2,106.2,29467.0,97.3543,97.3634,97.0527,97.0527,29467.0
2023-10-20 15:55:00,106.22,106.37,106.08,106.15,73683.0,97.071,97.2081,96.943,97.007,73683.0
2023-10-23 09:30:00,105.25,105.34,104.83,105.2,33475.0,96.1845,96.2668,95.8007,96.1388,33475.0
2023-10-23 09:35:00,105.29,105.42,104.89,105.35,17075.0,96.2211,96.3399,95.8555,96.2759,17075.0
2023-10-23 09:40:00,105.32,105.54,105.23,105.52,36780.0,96.2485,96.4495,96.1662,96.4313,36780.0
2023-10-23 09:45:00,105.53,105.92,105.39,105.85,12971.0,96.4404,96.7968,96.3125,96.7328,12971.0
2023-10-23 09:50:00,105.99,106.06,105.48,105.76,10511.0,96.8608,96.9248,96.3947,96.6506,10511.0
2023-10-23 09:55:00,105.79,106.08,105.73,105.95,12857.0,96.678,96.943,96.6232,96.8242,12857.0
2023-10-23 10:00:00,105.95,106.2,105.95,106.1,6565.0,96.8242,97.0527,96.8242,96.9613,6565.0
2023-10-23 10:05:00,106.14,106.27,106.1,106.27,4343.0,96.9979,97.1167,96.9613,97.1167,4343.0
2023-10-23 10:10:00,106.28,106.54,106.23,106.5,6556.0,97.1258,97.3634,97.0801,97.3269,6556.0
2023-10-23 10:15:00,106.54,106.68,106.41,106.57,4657.0,97.3634,97.4914,97.2446,97.3908,4657.0
2023-10-23 10:20:00,106.52,106.52,106.26,106.41,13881.0,97.3451,97.3451,97.1075,97.2446,13881.0
2023-10-23 10:25:00,106.42,106.43,105.89,105.89,6442.0,97.2538,97.2629,96.7694,96.7694,6442.0
2023-10-23 10:30:00,105.9,105.9,105.73,105.78,10102.0,96.7785,96.7785,96.6232,96.6689,10102.0
2023-10-23 10:35:00,105.78,105.97,105.69,105.93,9675.0,96.6689,96.8425,96.5866,96.806,9675.0
2023-10-23 10:40:00,105.88,105.99,105.86,105.99,4431.0,96.7603,96.8608,96.742,96.8608,4431.0
2023-10-23 10:45:00,106.01,106.01,105.82,105.84,5233.0,96.8791,96.8791,96.7054,96.7237,5233.0
2023-10-23 10:50:00,105.84,106.0,105.82,105.86,5055.0,96.7237,96.8699,96.7054,96.742,5055.0
2023-10-23 10:55:00,105.84,105.94,105.83,105.85,5435.0,96.7237,96.8151,96.7146,96.7328,5435.0
2023-10-23 11:00:00,105.89,105.92,105.69,105.86,6508.0,96.7694,96.7968,96.5866,96.742,6508.0
2023-10-23 11:05:00,105.94,106.02,105.8,105.9,5510.0,96.8151,96.8882,96.6872,96.7785,5510.0
2023-10-23 11:10:00,105.9,105.97,105.83,105.97,3312.0,96.7785,96.8425,96.7146,96.8425,3312.0
2023-10-23 11:15:00,105.95,106.04,105.86,105.93,8646.0,96.8242,96.9065,96.742,96.806,8646.0
2023-10-23 11:20:00,105.94,106.12,105.94,106.03,3774.0,96.8151,96.9796,96.8151,96.8973,3774.0
2023-10-23 11:25:00,106.06,106.09,105.91,106.04,3214.0,96.9248,96.9522,96.7877,96.9065,3214.0
2023-10-23 11:30:00,106.08,106.22,106.06,106.17,3990.0,96.943,97.071,96.9248,97.0253,3990.0
2023-10-23 11:35:00,106.2,106.3,106.2,106.28,4390.0,97.0527,97.1441,97.0527,97.1258,4390.0
2023-10-23 11:40:00,106.24,106.24,105.89,105.89,4265.0,97.0893,97.0893,96.7694,96.7694,4265.0
2023-10-23 11:45:00,105.95,106.0,105.78,105.98,4399.0,96.8242,96.8699,96.6689,96.8516,4399.0
2023-10-23 11:50:00,105.98,105.99,105.83,105.89,3374.0,96.8516,96.8608,96.7146,96.7694,3374.0
2023-10-23 11:55:00,105.92,106.02,105.9,105.99,3968.0,96.7968,96.8882,96.7785,96.8608,3968.0
2023-10-23 12:00:00,105.99,106.0,105.78,105.82,4653.0,96.8608,96.8699,96.6689,96.7054,4653.0
2023-10-23 12:05:00,105.84,105.91,105.75,105.79,7867.0,96.7237,96.7877,96.6415,96.678,7867.0
2023-10-23 12:10:00,105.76,105.84,105.68,105.81,10234.0,96.6506,96.7237,96.5775,96.6963,10234.0
2023-10-23 12:15:00,105.75,105.79,105.5,105.5,5433.0,96.6415,96.678,96.413,96.413,5433.0
2023-10-23 12:20:00,105.46,105.79,105.32,105.76,9744.0,96.3764,96.678,96.2485,96.6506,9744.0
2023-10-23 12:25:00,105.73,105.86,105.7,105.8,5827.0,96.6232,96.742,96.5958,96.6872,5827.0
2023-10-23 12:30:00,105.77,105.85,105.71,105.75,5398.0,96.6597,96.7328,96.6049,96.6415,5398.0
2023-10-23 12:35:00,105.78,105.87,105.72,105.87,5246.0,96.6689,96.7511,96.614,96.7511,5246.0
2023-10-23 12:40:00,105.84,105.9,105.82,105.82,3648.0,96.7237,96.7785,96.7054,96.7054,3648.0
2023-10-23 12:45:00,105.82,105.9,105.79,105.84,16387.0,96.7054,96.7785,96.678,96.7237,16387.0
2023-10-23 12:50:00,105.81,105.87,105.78,105.79,5003.0,96.6963,96.7511,96.6689,96.678,5003.0
2023-10-23 12:55:00,105.83,106.13,105.83,106.12,13823.0,96.7146,96.9887,96.7146,96.9796,13823.0
2023-10-23 13:00:00,106.15,106.15,105.91,105.92,7493.0,97.007,97.007,96.7877,96.7968,7493.0
2023-10-23 13:05:00,105.98,106.15,105.96,106.03,8276.0,96.8516,97.007,96.8334,96.8973,8276.0
2023-10-23 13:10:00,106.02,106.02,105.81,105.95,6153.0,96.8882,96.8882,96.6963,96.8242,6153.0
2023-10-23 13:15:00,105.93,105.97,105.82,105.82,8002.0,96.806,96.8425,96.7054,96.7054,8002.0
2023-10-23 13:20:00,105.83,105.91,105.63,105.69,20545.0,96.7146,96.7877,96.5318,96.5866,20545.0
2023-10-23 13:25:00,105.7,105.78,105.54,105.78,12054.0,96.5958,96.6689,96.4495,96.6689,12054.0
2023-10-23 13:30:00,105.78,105.9,105.73,105.87,8298.0,96.6689,96.7785,96.6232,96.7511,8298.0
2023-10-23 13:35:00,105.85,105.98,105.84,105.87,8561.0,96.7328,96.8516,96.7237,96.7511,8561.0
2023-10-23 13:40:00,105.86,106.01,105.86,105.97,7939.0,96.742,96.8791,96.742,96.8425,7939.0
2023-10-23 13:45:00,105.96,106.0,105.84,105.87,9318.0,96.8334,96.8699,96.7237,96.7511,9318.0
2023-10-23 13:50:00,105.86,105.91,105.74,105.78,5988.0,96.742,96.7877,96.6323,96.6689,5988.0
2023-10-23 13:55:00,105.78,105.8,105.59,105.71,10910.0,96.6689,96.6872,96.4952,96.6049,10910.0
2023-10-23 14:00:00,105.71,105.72,105.6,105.71,15826.0,96.6049,96.614,96.5044,96.6049,15826.0
2023-10-23 14:05:00,105.73,105.85,105.66,105.73,6381.0,96.6232,96.7328,96.5592,96.6232,6381.0
2023-10-23 14:10:00,105.75,105.76,105.66,105.73,10894.0,96.6415,96.6506,96.5592,96.6232,10894.0
2023-10-23 14:15:00,105.74,105.76,105.64,105.66,14781.0,96.6323,96.6506,96.5409,96.5592,14781.0
2023-10-23 14:20:00,105.67,105.8,105.55,105.78,14616.0,96.5683,96.6872,96.4587,96.6689,14616.0
2023-10-23 14:25:00,105.79,105.87,105.77,105.81,11253.0,96.678,96.7511,96.6597,96.6963,11253.0
2023-10-23 14:30:00,105.83,105.86,105.8,105.86,5659.0,96.7146,96.742,96.6872,96.742,5659.0
2023-10-23 14:35:00,105.84,105.94,105.84,105.93,12084.0,96.7237,96.8151,96.7237,96.806,12084.0
2023-10-23 14:40:00,105.94,106.09,105.78,105.81,12648.0,96.8151,96.9522,96.6689,96.6963,12648.0
2023-10-23 14:45:00,105.8,105.99,105.8,105.88,4476.0,96.6872,96.8608,96.6872,96.7603,4476.0
2023-10-23 14:50:00,105.88,105.88,105.81,105.86,4080.0,96.7603,96.7603,96.6963,96.742,4080.0
2023-10-23 14:55:00,105.84,105.99,105.8,105.97,12207.0,96.7237,96.8608,96.6872,96.8425,12207.0
2023-10-23 15:00:00,105.96,106.06,105.89,106.06,11673.0,96.8334,96.9248,96.7694,96.9248,11673.0
2023-10-23 15:05:00,106.05,106.05,105.82,105.84,11003.0,96.9156,96.9156,96.7054,96.7237,11003.0
2023-10-23 15:10:00,105.83,105.86,105.65,105.75,14921.0,96.7146,96.742,96.5501,96.6415,14921.0
2023-10-23 15:15:00,105.76,105.76,105.63,105.7,7872.0,96.6506,96.6506,96.5318,96.5958,7872.0
2023-10-23 15:20:00,105.66,105.67,105.42,105.56,25271.0,96.5592,96.5683,96.3399,96.4678,25271.0
2023-10-23 15:25:00,105.53,105.56,105.45,105.48,23497.0,96.4404,96.4678,96.3673,96.3947,23497.0
2023-10-23 15:30:00,105.46,105.47,105.3,105.39,21276.0,96.3764,96.3856,96.2302,96.3125,21276.0
2023-10-23 15:35:00,105.4,105.43,105.04,105.11,24149.0,96.3216,96.349,95.9926,96.0566,24149.0
2023-10-23 15:40:00,105.09,105.4,105.07,105.26,19999.0,96.0383,96.3216,96.02,96.1937,19999.0
2023-10-23 15:45:00,105.26,105.36,105.22,105.33,29110.0,96.1937,96.2851,96.1571,96.2576,29110.0
2023-10-23 15:50:00,105.32,105.33,105.16,105.18,34614.0,96.2485,96.2576,96.1023,96.1206,34614.0
2023-10-23 15:55:00,105.19,105.25,105.06,105.19,77434.0,96.1297,96.1845,96.0109,96.1297,77434.0
2023-10-24 09:30:00,106.15,106.57,105.86,106.5,22461.0,97.007,97.3908,96.742,97.3269,22461.0
2023-10-24 09:35:00,106.48,106.84,106.33,106.73,10221.0,97.3086,97.6376,97.1715,97.537,10221.0
2023-10-24 09:40:00,106.63,106.63,106.41,106.52,3014.0,97.4457,97.4457,97.2446,97.3451,3014.0
2023-10-24 09:45:00,106.49,106.58,106.33,106.58,6041.0,97.3177,97.4,97.1715,97.4,6041.0
2023-10-24 09:50:00,106.8,106.8,106.17,106.2,10644.0,97.601,97.601,97.0253,97.0527,10644.0
2023-10-24 09:55:00,106.29,106.94,106.25,106.94,3836.0,97.1349,97.729,97.0984,97.729,3836.0
2023-10-24 10:00:00,106.94,106.96,106.56,106.74,5362.0,97.729,97.7472,97.3817,97.5462,5362.0
2023-10-24 10:05:00,106.72,106.93,106.72,106.84,4871.0,97.5279,97.7198,97.5279,97.6376,4871.0
2023-10-24 10:10:00,106.83,106.85,106.58,106.7,17676.0,97.6284,97.6467,97.4,97.5096,17676.0
2023-10-24 10:15:00,106.66,106.82,106.61,106.82,30873.0,97.4731,97.6193,97.4274,97.6193,30873.0
2023-10-24 10:20:00,106.8,106.94,106.73,106.94,7133.0,97.601,97.729,97.537,97.729,7133.0
2023-10-24 10:25:00,106.91,107.17,106.9,107.17,5787.0,97.7015,97.9392,97.6924,97.9392,5787.0
2023-10-24 10:30:00,107.13,107.18,107.02,107.07,22456.0,97.9026,97.9483,97.8021,97.8478,22456.0
2023-10-24 10:35:00,107.1,107.13,106.92,107.06,9521.0,97.8752,97.9026,97.7107,97.8386,9521.0
2023-10-24 10:40:00,107.05,107.05,106.95,107.0,4237.0,97.8295,97.8295,97.7381,97.7838,4237.0
2023-10-24 10:45:00,106.98,107.13,106.96,107.1,6808.0,97.7655,97.9026,97.7472,97.8752,6808.0
2023-10-24 10:50:00,107.18,107.3,107.17,107.19,5459.0,97.9483,98.058,97.9392,97.9574,5459.0
2023-10-24 10:55:00,107.23,107.27,106.91,106.96,4909.0,97.994,98.0305,97.7015,97.7472,4909.0
2023-10-24 11:00:00,106.89,106.89,106.38,106.58,5615.0,97.6833,97.6833,97.2172,97.4,5615.0
2023-10-24 11:05:00,106.52,106.81,106.51,106.72,9115.0,97.3451,97.6102,97.336,97.5279,9115.0
2023-10-24 11:10:00,106.69,106.71,106.29,106.32,10240.0,97.5005,97.5188,97.1349,97.1624,10240.0
2023-10-24 11:15:00,106.31,106.56,106.29,106.53,5371.0,97.1532,97.3817,97.1349,97.3543,5371.0
2023-10-24 11:20:00,106.55,106.68,106.38,106.59,14104.0,97.3726,97.4914,97.2172,97.4091,14104.0
2023-10-24 11:25:00,106.59,106.76,106.57,106.6,4416.0,97.4091,97.5645,97.3908,97.4182,4416.0
2023-10-24 11:30:00,106.56,106.75,106.55,106.7,16620.0,97.3817,97.5553,97.3726,97.5096,16620.0
2023-10-24 11:35:00,106.72,106.73,106.61,106.7,4797.0,97.5279,97.537,97.4274,97.5096,4797.0
2023-10-24 11:40:00,106.65,106.75,106.65,106.74,3157.0,97.4639,97.5553,97.4639,97.5462,3157.0
2023-10-24 11:45:00,106.72,106.81,106.71,106.71,4058.0,97.5279,97.6102,97.5188,97.5188,4058.0
2023-10-24 11:50:00,106.67,106.67,106.17,106.45,111999.0,97.4822,97.4822,97.0253,97.2812,111999.0
2023-10-24 11:55:00,106.37,106.44,106.25,106.25,12393.0,97.2081,97.272,97.0984,97.0984,12393.0
2023-10-24 12:00:00,106.31,106.53,106.27,106.5,3510.0,97.1532,97.3543,97.1167,97.3269,3510.0
2023-10-24 12:05:00,106.5,106.53,106.37,106.37,3116.0,97.3269,97.3543,97.2081,97.2081,3116.0
2023-10-24 12:10:00,106.37,106.46,106.33,106.37,3581.0,97.2081,97.2903,97.1715,97.2081,3581.0
2023-10-24 12:15:00,106.33,106.35,106.07,106.13,8432.0,97.1715,97.1898,96.9339,96.9887,8432.0
2023-10-24 12:20:00,106.1,106.1,105.96,105.96,7620.0,96.9613,96.9613,96.8334,96.8334,7620.0
2023-10-24 12:25:00,106.0,106.03,105.76,105.88,7757.0,96.8699,96.8973,96.6506,96.7603,7757.0
2023-10-24 12:30:00,105.87,106.13,105.86,106.13,17288.0,96.7511,96.9887,96.742,96.9887,17288.0
2023-10-24 12:35:00,106.15,106.26,106.11,106.25,7749.0,97.007,97.1075,96.9705,97.0984,7749.0
2023-10-24 12:40:00,106.27,106.28,106.12,106.14,5627.0,97.1167,97.1258,96.9796,96.9979,5627.0
2023-10-24 12:45:00,106.12,106.19,105.99,105.99,4068.0,96.9796,97.0436,96.8608,96.8608,4068.0
2023-10-24 12:50:00,105.99,106.04,105.9,105.94,6151.0,96.8608,96.9065,96.7785,96.8151,6151.0
2023-10-24 12:55:00,105.96,106.07,105.95,106.07,4482.0,96.8334,96.9339,96.8242,96.9339,4482.0
2023-10-24 13:00:00,106.05,106.1,105.99,106.01,6029.0,96.9156,96.9613,96.8608,96.8791,6029.0
2023-10-24 13:05:00,106.01,106.01,105.87,105.9,6506.0,96.8791,96.8791,96.7511,96.7785,6506.0
2023-10-24 13:10:00,105.87,105.99,105.82,105.98,7192.0,96.7511,96.8608,96.7054,96.8516,7192.0
2023-10-24 13:15:00,105.92,106.06,105.91,106.06,12736.0,96.7968,96.9248,96.7877,96.9248,12736.0
2023-10-24 13:20:00,106.08,106.13,106.03,106.04,5636.0,96.943,96.9887,96.8973,96.9065,5636.0
2023-10-24 13:25:00,106.03,106.13,106.02,106.09,5209.0,96.8973,96.9887,96.8882,96.9522,5209.0
2023-10-24 13:30:00,106.12,106.2,105.98,106.07,10438.0,96.9796,97.0527,96.8516,96.9339,10438.0
2023-10-24 13:35:00,106.03,106.09,105.97,105.97,8024.0,96.8973,96.9522,96.8425,96.8425,8024.0
2023-10-24 13:40:00,105.94,106.01,105.91,105.97,10218.0,96.8151,96.8791,96.7877,96.8425,10218.0
2023-10-24 13:45:00,105.96,106.08,105.92,106.07,7804.0,96.8334,96.943,96.7968,96.9339,7804.0
2023-10-24 13:50:00,106.09,106.18,106.05,106.12,5428.0,96.9522,97.0344,96.9156,96.9796,5428.0
2023-10-24 13:55:00,106.14,106.15,105.98,106.03,8358.0,96.9979,97.007,96.8516,96.8973,8358.0
2023-10-24 14:00:00,106.04,106.11,105.97,106.08,4754.0,96.9065,96.9705,96.8425,96.943,4754.0
2023-10-24 14:05:00,106.12,106.16,106.06,106.11,5703.0,96.9796,97.0161,96.9248,96.9705,5703.0
2023-10-24 14:10:00,106.12,106.15,106.05,106.13,3933.0,96.9796,97.007,96.9156,96.9887,3933.0
2023-10-24 14:15:00,106.09,106.12,105.92,106.0,5206.0,96.9522,96.9796,96.7968,96.8699,5206.0
2023-10-24 14:20:00,105.96,105.99,105.9,105.95,2492.0,96.8334,96.8608,96.7785,96.8242,2492.0
2023-10-24 14:25:00,105.98,106.02,105.96,106.02,4389.0,96.8516,96.8882,96.8334,96.8882,4389.0
2023-10-24 14:30:00,106.03,106.18,106.02,106.08,13010.0,96.8973,97.0344,96.8882,96.943,13010.0
2023-10-24 14:35:00,106.1,106.14,106.0,106.07,7367.0,96.9613,96.9979,96.8699,96.9339,7367.0
2023-10-24 14:40:00,106.08,106.12,106.02,106.1,4620.0,96.943,96.9796,96.8882,96.9613,4620.0
2023-10-24 14:45:00,106.11,106.17,106.08,106.17,5873.0,96.9705,97.0253,96.943,97.0253,5873.0
2023-10-24 14:50:00,106.19,106.24,106.1,106.14,5836.0,97.0436,97.0893,96.9613,96.9979,5836.0
2023-10-24 14:55:00,106.12,106.19,106.11,106.11,7349.0,96.9796,97.0436,96.9705,96.9705,7349.0
2023-10-24 15:00:00,106.11,106.16,106.08,106.14,12689.0,96.9705,97.0161,96.943,96.9979,12689.0
2023-10-24 15:05:00,106.12,106.13,106.04,106.09,6170.0,96.9796,96.9887,96.9065,96.9522,6170.0
2023-10-24 15:10:00,106.08,106.18,106.05,106.14,8006.0,96.943,97.0344,96.9156,96.9979,8006.0
2023-10-24 15:15:00,106.17,106.31,106.16,106.22,17962.0,97.0253,97.1532,97.0161,97.071,17962.0
2023-10-24 15:20:00,106.19,106.34,106.19,106.3,10061.0,97.0436,97.1806,97.0436,97.1441,10061.0
2023-10-24 15:25:00,106.3,106.46,106.28,106.44,8742.0,97.1441,97.2903,97.1258,97.272,8742.0
2023-10-24 15:30:00,106.44,106.46,106.36,106.39,10787.0,97.272,97.2903,97.1989,97.2263,10787.0
2023-10-24 15:35:00,106.38,106.5,106.35,106.47,11150.0,97.2172,97.3269,97.1898,97.2994,11150.0
2023-10-24 15:40:00,106.46,106.57,106.46,106.48,15379.0,97.2903,97.3908,97.2903,97.3086,15379.0
2023-10-24 15:45:00,106.47,106.48,106.1,106.1,18197.0,97.2994,97.3086,96.9613,96.9613,18197.0
2023-10-24 15:50:00,106.1,106.16,105.88,105.91,53805.0,96.9613,97.0161,96.7603,96.7877,53805.0
2023-10-24 15:55:00,105.92,106.11,105.91,105.96,88208.0,96.7968,96.9705,96.7877,96.8334,88208.0
2023-10-25 09:30:00,105.73,105.92,105.38,105.89,21195.0,96.6232,96.7968,96.3033,96.7694,21195.0
2023-10-25 09:35:00,105.79,105.98,105.74,105.78,4337.0,96.678,96.8516,96.6323,96.6689,4337.0
2023-10-25 09:40:00,105.49,105.64,105.33,105.61,6342.0,96.4039,96.5409,96.2576,96.5135,6342.0
2023-10-25 09:45:00,105.56,105.61,105.33,105.48,2889.0,96.4678,96.5135,96.2576,96.3947,2889.0
2023-10-25 09:50:00,105.45,105.63,105.45,105.55,9434.0,96.3673,96.5318,96.3673,96.4587,9434.0
2023-10-25 09:55:00,105.57,105.61,105.12,105.16,25221.0,96.477,96.5135,96.0657,96.1023,25221.0
2023-10-25 10:00:00,105.06,105.14,104.82,104.87,31509.0,96.0109,96.084,95.7916,95.8373,31509.0
2023-10-25 10:05:00,104.92,104.94,104.79,104.82,4256.0,95.8829,95.9012,95.7641,95.7916,4256.0
2023-10-25 10:10:00,104.8,104.99,104.79,104.99,2090.0,95.7733,95.9469,95.7641,95.9469,2090.0
2023-10-25 10:15:00,104.98,105.15,104.93,105.04,7063.0,95.9378,96.0931,95.8921,95.9926,7063.0
2023-10-25 10:20:00,105.01,105.06,104.83,105.04,12893.0,95.9652,96.0109,95.8007,95.9926,12893.0
2023-10-25 10:25:00,105.08,105.09,104.89,105.08,9824.0,96.0292,96.0383,95.8555,96.0292,9824.0
2023-10-25 10:30:00,105.02,105.23,104.99,105.09,8695.0,95.9743,96.1662,95.9469,96.0383,8695.0
2023-10-25 10:35:00,105.11,105.42,105.0,105.35,5801.0,96.0566,96.3399,95.9561,96.2759,5801.0
2023-10-25 10:40:00,105.39,105.39,105.19,105.19,4014.0,96.3125,96.3125,96.1297,96.1297,4014.0
2023-10-25 10:45:00,105.23,105.39,105.09,105.35,12311.0,96.1662,96.3125,96.0383,96.2759,12311.0
2023-10-25 10:50:00,105.29,105.33,105.15,105.18,11227.0,96.2211,96.2576,96.0931,96.1206,11227.0
2023-10-25 10:55:00,105.13,105.32,105.13,105.23,4136.0,96.0749,96.2485,96.0749,96.1662,4136.0
2023-10-25 11:00:00,105.23,105.6,105.23,105.55,5351.0,96.1662,96.5044,96.1662,96.4587,5351.0
2023-10-25 11:05:00,105.55,105.68,105.55,105.63,1329.0,96.4587,96.5775,96.4587,96.5318,1329.0
2023-10-25 11:10:00,105.58,105.71,105.47,105.69,4526.0,96.4861,96.6049,96.3856,96.5866,4526.0
2023-10-25 11:15:00,105.68,105.68,105.5,105.5,5853.0,96.5775,96.5775,96.413,96.413,5853.0
2023-10-25 11:20:00,105.5,105.5,105.23,105.37,14147.0,96.413,96.413,96.1662,96.2942,14147.0
2023-10-25 11:25:00,105.39,105.71,105.39,105.57,5088.0,96.3125,96.6049,96.3125,96.477,5088.0
2023-10-25 11:30:00,105.52,105.54,105.32,105.32,5274.0,96.4313,96.4495,96.2485,96.2485,5274.0
2023-10-25 11:35:00,105.28,105.37,105.25,105.25,5609.0,96.2119,96.2942,96.1845,96.1845,5609.0
2023-10-25 11:40:00,105.23,105.35,105.14,105.28,5997.0,96.1662,96.2759,96.084,96.2119,5997.0
2023-10-25 11:45:00,105.33,105.4,105.16,105.2,6997.0,96.2576,96.3216,96.1023,96.1388,6997.0
2023-10-25 11:50:00,105.18,105.31,105.17,105.31,3908.0,96.1206,96.2394,96.1114,96.2394,3908.0
2023-10-25 11:55:00,105.28,105.33,105.23,105.25,3175.0,96.2119,96.2576,96.1662,96.1845,3175.0
2023-10-25 12:00:00,105.25,105.25,105.09,105.21,22173.0,96.1845,96.1845,96.0383,96.148,22173.0
2023-10-25 12:05:00,105.19,105.2,104.94,105.12,11479.0,96.1297,96.1388,95.9012,96.0657,11479.0
2023-10-25 12:10:00,105.16,105.16,105.06,105.11,2585.0,96.1023,96.1023,96.0109,96.0566,2585.0
2023-10-25 12:15:00,105.11,105.14,105.02,105.11,3435.0,96.0566,96.084,95.9743,96.0566,3435.0
2023-10-25 12:20:00,105.11,105.33,105.03,105.22,11429.0,96.0566,96.2576,95.9835,96.1571,11429.0
2023-10-25 12:25:00,105.2,105.21,105.06,105.1,3659.0,96.1388,96.148,96.0109,96.0474,3659.0
2023-10-25 12:30:00,105.08,105.27,105.08,105.25,4152.0,96.0292,96.2028,96.0292,96.1845,4152.0
2023-10-25 12:35:00,105.25,105.28,105.08,105.09,4698.0,96.1845,96.2119,96.0292,96.0383,4698.0
2023-10-25 12:40:00,105.08,105.08,104.89,105.01,5202.0,96.0292,96.0292,95.8555,95.9652,5202.0
2023-10-25 12:45:00,105.06,105.06,104.86,104.87,7709.0,96.0109,96.0109,95.8281,95.8373,7709.0
2023-10-25 12:50:00,104.83,104.96,104.83,104.86,6932.0,95.8007,95.9195,95.8007,95.8281,6932.0
2023-10-25 12:55:00,104.85,104.91,104.79,104.87,8882.0,95.819,95.8738,95.7641,95.8373,8882.0
2023-10-25 13:00:00,104.86,105.02,104.76,104.81,16294.0,95.8281,95.9743,95.7367,95.7824,16294.0
2023-10-25 13:05:00,104.82,105.0,104.81,104.96,13219.0,95.7916,95.9561,95.7824,95.9195,13219.0
2023-10-25 13:10:00,104.98,105.01,104.86,104.96,3736.0,95.9378,95.9652,95.8281,95.9195,3736.0
2023-10-25 13:15:00,104.93,105.04,104.85,105.01,6883.0,95.8921,95.9926,95.819,95.9652,6883.0
2023-10-25 13:20:00,105.03,105.14,104.96,105.06,4881.0,95.9835,96.084,95.9195,96.0109,4881.0
2023-10-25 13:25:00,105.12,105.12,104.95,104.97,3614.0,96.0657,96.0657,95.9104,95.9286,3614.0
2023-10-25 13:30:00,104.93,104.96,104.86,104.93,5752.0,95.8921,95.9195,95.8281,95.8921,5752.0
2023-10-25 13:35:00,104.95,105.04,104.87,104.96,4335.0,95.9104,95.9926,95.8373,95.9195,4335.0
2023-10-25 13:40:00,104.98,105.11,104.89,105.11,16912.0,95.9378,96.0566,95.8555,96.0566,16912.0
2023-10-25 13:45:00,105.07,105.15,105.01,105.01,5684.0,96.02,96.0931,95.9652,95.9652,5684.0
2023-10-25 13:50:00,104.97,105.16,104.97,105.13,9239.0,95.9286,96.1023,95.9286,96.0749,9239.0
2023-10-25 13:55:00,105.17,105.34,105.13,105.34,12728.0,96.1114,96.2668,96.0749,96.2668,12728.0
2023-10-25 14:00:00,105.35,105.44,105.29,105.35,7851.0,96.2759,96.3582,96.2211,96.2759,7851.0
2023-10-25 14:05:00,105.35,105.38,105.32,105.34,6566.0,96.2759,96.3033,96.2485,96.2668,6566.0
2023-10-25 14:10:00,105.35,105.51,105.28,105.5,5942.0,96.2759,96.4221,96.2119,96.413,5942.0
2023-10-25 14:15:00,105.5,105.51,105.43,105.43,4382.0,96.413,96.4221,96.349,96.349,4382.0
2023-10-25 14:20:00,105.42,105.43,105.33,105.34,3771.0,96.3399,96.349,96.2576,96.2668,3771.0
2023-10-25 14:25:00,105.39,105.4,105.26,105.26,4040.0,96.3125,96.3216,96.1937,96.1937,4040.0
2023-10-25 14:30:00,105.3,105.31,105.07,105.07,2216.0,96.2302,96.2394,96.02,96.02,2216.0
2023-10-25 14:35:00,105.04,105.18,104.97,105.02,5580.0,95.9926,96.1206,95.9286,95.9743,5580.0
2023-10-25 14:40:00,104.99,105.02,104.96,105.01,3747.0,95.9469,95.9743,95.9195,95.9652,3747.0
2023-10-25 14:45:00,105.01,105.07,104.92,104.94,7273.0,95.9652,96.02,95.8829,95.9012,7273.0
2023-10-25 14:50:00,104.95,105.11,104.93,105.05,5570.0,95.9104,96.0566,95.8921,96.0018,5570.0
2023-10-25 14:55:00,105.1,105.15,105.0,105.05,7458.0,96.0474,96.0931,95.9561,96.0018,7458.0
2023-10-25 15:00:00,105.02,105.02,104.92,104.95,5501.0,95.9743,95.9743,95.8829,95.9104,5501.0
2023-10-25 15:05:00,104.93,105.0,104.91,105.0,10181.0,95.8921,95.9561,95.8738,95.9561,10181.0
2023-10-25 15:10:00,105.0,105.14,104.97,105.09,7234.0,95.9561,96.084,95.9286,96.0383,7234.0
2023-10-25 15:15:00,105.09,105.24,105.06,105.2,6208.0,96.0383,96.1754,96.0109,96.1388,6208.0
2023-10-25 15:20:00,105.19,105.22,105.11,105.19,6349.0,96.1297,96.1571,96.0566,96.1297,6349.0
2023-10-25 15:25:00,105.19,105.23,104.95,105.05,8469.0,96.1297,96.1662,95.9104,96.0018,8469.0
2023-10-25 15:30:00,105.03,105.24,105.01,105.15,9368.0,95.9835,96.1754,95.9652,96.0931,9368.0
2023-10-25 15:35:00,105.15,105.22,105.12,105.16,8162.0,96.0931,96.1571,96.0657,96.1023,8162.0
2023-10-25 15:40:00,105.18,105.23,105.03,105.06,11070.0,96.1206,96.1662,95.9835,96.0109,11070.0
2023-10-25 15:45:00,105.06,105.2,105.04,105.2,20649.0,96.0109,96.1388,95.9926,96.1388,20649.0
2023-10-25 15:50:00,105.2,105.27,104.92,104.98,56957.0,96.1388,96.2028,95.8829,95.9378,56957.0
2023-10-25 15:55:00,104.99,105.02,104.89,104.99,65883.0,95.9469,95.9743,95.8555,95.9469,65883.0
2023-10-26 09:30:00,105.08,106.14,105.08,105.99,22578.0,96.0292,96.9979,96.0292,96.8608,22578.0
2023-10-26 09:35:00,105.97,105.97,105.62,105.81,4563.0,96.8425,96.8425,96.5227,96.6963,4563.0
2023-10-26 09:40:00,105.87,106.13,105.72,105.87,15133.0,96.7511,96.9887,96.614,96.7511,15133.0
2023-10-26 09:45:00,105.86,106.33,105.84,106.33,10834.0,96.742,97.1715,96.7237,97.1715,10834.0
2023-10-26 09:50:00,106.35,106.73,106.33,106.64,4385.0,97.1898,97.537,97.1715,97.4548,4385.0
2023-10-26 09:55:00,106.67,106.78,106.35,106.35,5430.0,97.4822,97.5827,97.1898,97.1898,5430.0
2023-10-26 10:00:00,106.17,106.35,106.09,106.27,16662.0,97.0253,97.1898,96.9522,97.1167,16662.0
2023-10-26 10:05:00,106.21,106.37,106.16,106.24,6470.0,97.0618,97.2081,97.0161,97.0893,6470.0
2023-10-26 10:10:00,106.34,106.64,106.33,106.57,3780.0,97.1806,97.4548,97.1715,97.3908,3780.0
2023-10-26 10:15:00,106.56,106.57,106.36,106.42,5526.0,97.3817,97.3908,97.1989,97.2538,5526.0
2023-10-26 10:20:00,106.36,106.54,106.22,106.33,3866.0,97.1989,97.3634,97.071,97.1715,3866.0
2023-10-26 10:25:00,106.34,106.61,106.34,106.41,4896.0,97.1806,97.4274,97.1806,97.2446,4896.0
2023-10-26 10:30:00,106.47,106.5,106.15,106.31,3363.0,97.2994,97.3269,97.007,97.1532,3363.0
2023-10-26 10:35:00,106.2,106.36,106.15,106.36,4684.0,97.0527,97.1989,97.007,97.1989,4684.0
2023-10-26 10:40:00,106.37,106.56,106.37,106.52,4348.0,97.2081,97.3817,97.2081,97.3451,4348.0
2023-10-26 10:45:00,106.5,106.77,106.45,106.77,5818.0,97.3269,97.5736,97.2812,97.5736,5818.0
2023-10-26 10:50:00,106.78,107.19,106.76,106.93,9139.0,97.5827,97.9574,97.5645,97.7198,9139.0
2023-10-26 10:55:00,106.89,107.16,106.86,106.9,9369.0,97.6833,97.93,97.6559,97.6924,9369.0
2023-10-26 11:00:00,106.92,107.01,106.77,106.87,6508.0,97.7107,97.7929,97.5736,97.665,6508.0
2023-10-26 11:05:00,106.86,106.91,106.64,106.77,4934.0,97.6559,97.7015,97.4548,97.5736,4934.0
2023-10-26 11:10:00,106.88,106.91,106.5,106.6,4310.0,97.6741,97.7015,97.3269,97.4182,4310.0
2023-10-26 11:15:00,106.58,106.84,106.54,106.84,3778.0,97.4,97.6376,97.3634,97.6376,3778.0
2023-10-26 11:20:00,106.76,106.76,106.54,106.62,7815.0,97.5645,97.5645,97.3634,97.4365,7815.0
2023-10-26 11:25:00,106.68,106.84,106.64,106.78,5416.0,97.4914,97.6376,97.4548,97.5827,5416.0
2023-10-26 11:30:00,106.76,106.89,106.69,106.89,3985.0,97.5645,97.6833,97.5005,97.6833,3985.0
2023-10-26 11:35:00,106.95,107.19,106.86,107.09,2986.0,97.7381,97.9574,97.6559,97.866,2986.0
2023-10-26 11:40:00,107.13,107.13,106.76,106.88,3959.0,97.9026,97.9026,97.5645,97.6741,3959.0
2023-10-26 11:45:00,106.89,106.94,106.79,106.84,4768.0,97.6833,97.729,97.5919,97.6376,4768.0
2023-10-26 11:50:00,106.81,106.85,106.76,106.79,4148.0,97.6102,97.6467,97.5645,97.5919,4148.0
2023-10-26 11:55:00,106.78,106.78,106.66,106.72,2791.0,97.5827,97.5827,97.4731,97.5279,2791.0
2023-10-26 12:00:00,106.63,106.63,106.36,106.43,1931.0,97.4457,97.4457,97.1989,97.2629,1931.0
2023-10-26 12:05:00,106.29,106.33,106.2,106.3,3680.0,97.1349,97.1715,97.0527,97.1441,3680.0
2023-10-26 12:10:00,106.33,106.34,106.22,106.3,4098.0,97.1715,97.1806,97.071,97.1441,4098.0
2023-10-26 12:15:00,106.28,106.3,106.1,106.13,5118.0,97.1258,97.1441,96.9613,96.9887,5118.0
2023-10-26 12:20:00,106.2,106.22,106.1,106.12,4078.0,97.0527,97.071,96.9613,96.9796,4078.0
2023-10-26 12:25:00,106.09,106.23,105.97,106.23,5263.0,96.9522,97.0801,96.8425,97.0801,5263.0
2023-10-26 12:30:00,106.3,106.35,106.21,106.35,5006.0,97.1441,97.1898,97.0618,97.1898,5006.0
2023-10-26 12:35:00,106.35,106.38,106.09,106.18,6161.0,97.1898,97.2172,96.9522,97.0344,6161.0
2023-10-26 12:40:00,106.16,106.32,106.16,106.27,5380.0,97.0161,97.1624,97.0161,97.1167,5380.0
2023-10-26 12:45:00,106.2,106.41,106.14,106.33,4992.0,97.0527,97.2446,96.9979,97.1715,4992.0
2023-10-26 12:50:00,106.37,106.4,106.19,106.26,2248.0,97.2081,97.2355,97.0436,97.1075,2248.0
2023-10-26 12:55:00,106.25,106.32,106.21,106.26,4207.0,97.0984,97.1624,97.0618,97.1075,4207.0
2023-10-26 13:00:00,106.24,106.34,105.97,106.23,11699.0,97.0893,97.1806,96.8425,97.0801,11699.0
2023-10-26 13:05:00,106.2,106.35,106.19,106.29,5057.0,97.0527,97.1898,97.0436,97.1349,5057.0
2023-10-26 13:10:00,106.28,106.31,106.21,106.28,2603.0,97.1258,97.1532,97.0618,97.1258,2603.0
2023-10-26 13:15:00,106.27,106.37,106.27,106.31,5625.0,97.1167,97.2081,97.1167,97.1532,5625.0
2023-10-26 13:20:00,106.31,106.31,106.0,106.07,4736.0,97.1532,97.1532,96.8699,96.9339,4736.0
2023-10-26 13:25:00,106.07,106.16,106.07,106.12,7836.0,96.9339,97.0161,96.9339,96.9796,7836.0
2023-10-26 13:30:00,106.14,106.2,105.97,106.2,22327.0,96.9979,97.0527,96.8425,97.0527,22327.0
2023-10-26 13:35:00,106.19,106.21,106.14,106.17,7485.0,97.0436,97.0618,96.9979,97.0253,7485.0
2023-10-26 13:40:00,106.17,106.28,106.14,106.24,6701.0,97.0253,97.1258,96.9979,97.0893,6701.0
2023-10-26 13:45:00,106.23,106.44,106.23,106.41,7225.0,97.0801,97.272,97.0801,97.2446,7225.0
2023-10-26 13:50:00,106.41,106.41,106.28,106.39,2312.0,97.2446,97.2446,97.1258,97.2263,2312.0
2023-10-26 13:55:00,106.43,106.46,106.28,106.29,22229.0,97.2629,97.2903,97.1258,97.1349,22229.0
2023-10-26 14:00:00,106.29,106.35,106.21,106.21,6282.0,97.1349,97.1898,97.0618,97.0618,6282.0
2023-10-26 14:05:00,106.21,106.3,106.19,106.19,6503.0,97.0618,97.1441,97.0436,97.0436,6503.0
2023-10-26 14:10:00,106.24,106.57,106.24,106.56,9631.0,97.0893,97.3908,97.0893,97.3817,9631.0
2023-10-26 14:15:00,106.58,106.62,106.48,106.6,14776.0,97.4,97.4365,97.3086,97.4182,14776.0
2023-10-26 14:20:00,106.61,106.71,106.4,106.4,5657.0,97.4274,97.5188,97.2355,97.2355,5657.0
2023-10-26 14:25:00,106.25,106.56,106.25,106.49,15055.0,97.0984,97.3817,97.0984,97.3177,15055.0
2023-10-26 14:30:00,106.41,106.58,106.38,106.46,9562.0,97.2446,97.4,97.2172,97.2903,9562.0
2023-10-26 14:35:00,106.38,106.6,106.38,106.47,3873.0,97.2172,97.4182,97.2172,97.2994,3873.0
2023-10-26 14:40:00,106.48,106.67,106.46,106.58,7754.0,97.3086,97.4822,97.2903,97.4,7754.0
2023-10-26 14:45:00,106.53,106.73,106.53,106.61,4938.0,97.3543,97.537,97.3543,97.4274,4938.0
2023-10-26 14:50:00,106.62,106.78,106.56,106.78,6691.0,97.4365,97.5827,97.3817,97.5827,6691.0
2023-10-26 14:55:00,106.76,106.9,106.76,106.9,8775.0,97.5645,97.6924,97.5645,97.6924,8775.0
2023-10-26 15:00:00,106.96,107.15,106.96,107.05,10154.0,97.7472,97.9209,97.7472,97.8295,10154.0
2023-10-26 15:05:00,107.05,107.05,106.92,106.96,6025.0,97.8295,97.8295,97.7107,97.7472,6025.0
2023-10-26 15:10:00,106.95,106.97,106.77,106.87,9189.0,97.7381,97.7564,97.5736,97.665,9189.0
2023-10-26 15:15:00,106.86,107.0,106.82,106.89,8870.0,97.6559,97.7838,97.6193,97.6833,8870.0
2023-10-26 15:20:00,106.94,106.98,106.79,106.9,5438.0,97.729,97.7655,97.5919,97.6924,5438.0
2023-10-26 15:25:00,106.89,106.91,106.7,106.7,5172.0,97.6833,97.7015,97.5096,97.5096,5172.0
2023-10-26 15:30:00,106.66,106.73,106.6,106.65,6647.0,97.4731,97.537,97.4182,97.4639,6647.0
2023-10-26 15:35:00,106.65,106.66,106.56,106.66,9479.0,97.4639,97.4731,97.3817,97.4731,9479.0
2023-10-26 15:40:00,106.66,106.66,106.43,106.51,17945.0,97.4731,97.4731,97.2629,97.336,17945.0
2023-10-26 15:45:00,106.5,106.64,106.39,106.51,22090.0,97.3269,97.4548,97.2263,97.336,22090.0
2023-10-26 15:50:00,106.54,106.69,106.42,106.42,33102.0,97.3634,97.5005,97.2538,97.2538,33102.0
2023-10-26 15:55:00,106.43,106.51,106.26,106.3,121956.0,97.2629,97.336,97.1075,97.1441,121956.0
2023-10-27 09:30:00,106.67,106.67,105.38,105.61,27820.0,97.4822,97.4822,96.3033,96.5135,27820.0
2023-10-27 09:35:00,105.6,105.61,105.1,105.28,6613.0,96.5044,96.5135,96.0474,96.2119,6613.0
2023-10-27 09:40:00,105.34,105.56,105.26,105.52,14809.0,96.2668,96.4678,96.1937,96.4313,14809.0
2023-10-27 09:45:00,105.57,105.84,105.54,105.71,5900.0,96.477,96.7237,96.4495,96.6049,5900.0
2023-10-27 09:50:00,105.59,105.8,105.57,105.62,5223.0,96.4952,96.6872,96.477,96.5227,5223.0
2023-10-27 09:55:00,105.66,105.79,105.62,105.67,4354.0,96.5592,96.678,96.5227,96.5683,4354.0
2023-10-27 10:00:00,105.63,105.65,105.44,105.57,8581.0,96.5318,96.5501,96.3582,96.477,8581.0
2023-10-27 10:05:00,105.54,105.64,105.43,105.63,8372.0,96.4495,96.5409,96.349,96.5318,8372.0
2023-10-27 10:10:00,105.65,105.85,105.64,105.8,7944.0,96.5501,96.7328,96.5409,96.6872,7944.0
2023-10-27 10:15:00,105.83,105.89,105.47,105.47,6317.0,96.7146,96.7694,96.3856,96.3856,6317.0
2023-10-27 10:20:00,105.5,105.59,105.33,105.33,13872.0,96.413,96.4952,96.2576,96.2576,13872.0
2023-10-27 10:25:00,105.29,105.41,105.25,105.3,5391.0,96.2211,96.3307,96.1845,96.2302,5391.0
2023-10-27 10:30:00,105.25,105.28,105.03,105.11,3501.0,96.1845,96.2119,95.9835,96.0566,3501.0
2023-10-27 10:35:00,105.02,105.18,104.9,104.96,7781.0,95.9743,96.1206,95.8647,95.9195,7781.0
2023-10-27 10:40:00,105.05,105.07,104.73,104.98,4395.0,96.0018,96.02,95.7093,95.9378,4395.0
2023-10-27 10:45:00,104.99,105.22,104.9,105.17,3068.0,95.9469,96.1571,95.8647,96.1114,3068.0
2023-10-27 10:50:00,105.28,105.37,105.21,105.24,4390.0,96.2119,96.2942,96.148,96.1754,4390.0
2023-10-27 10:55:00,105.13,105.38,105.13,105.31,2009.0,96.0749,96.3033,96.0749,96.2394,2009.0
2023-10-27 11:00:00,105.4,105.43,105.24,105.26,3638.0,96.3216,96.349,96.1754,96.1937,3638.0
2023-10-27 11:05:00,105.26,105.56,105.26,105.49,3276.0,96.1937,96.4678,96.1937,96.4039,3276.0
2023-10-27 11:10:00,105.51,105.51,105.35,105.5,3946.0,96.4221,96.4221,96.2759,96.413,3946.0
2023-10-27 11:15:00,105.46,105.46,105.27,105.29,5669.0,96.3764,96.3764,96.2028,96.2211,5669.0
2023-10-27 11:20:00,105.3,105.44,105.28,105.44,3881.0,96.2302,96.3582,96.2119,96.3582,3881.0
2023-10-27 11:25:00,105.43,105.45,105.33,105.38,3437.0,96.349,96.3673,96.2576,96.3033,3437.0
2023-10-27 11:30:00,105.39,105.39,105.08,105.11,14617.0,96.3125,96.3125,96.0292,96.0566,14617.0
2023-10-27 11:35:00,105.08,105.24,105.08,105.21,6280.0,96.0292,96.1754,96.0292,96.148,6280.0
2023-10-27 11:40:00,105.22,105.28,105.16,105.18,10074.0,96.1571,96.2119,96.1023,96.1206,10074.0
2023-10-27 11:45:00,105.17,105.25,105.06,105.19,7625.0,96.1114,96.1845,96.0109,96.1297,7625.0
2023-10-27 11:50:00,105.22,105.37,105.21,105.25,8244.0,96.1571,96.2942,96.148,96.1845,8244.0
2023-10-27 11:55:00,105.3,105.38,105.3,105.35,3531.0,96.2302,96.3033,96.2302,96.2759,3531.0
2023-10-27 12:00:00,105.34,105.34,105.03,105.16,6621.0,96.2668,96.2668,95.9835,96.1023,6621.0
2023-10-27 12:05:00,105.16,105.24,105.13,105.23,2563.0,96.1023,96.1754,96.0749,96.1662,2563.0
2023-10-27 12:10:00,105.21,105.25,105.06,105.11,18378.0,96.148,96.1845,96.0109,96.0566,18378.0
2023-10-27 12:15:00,105.11,105.18,105.06,105.18,6538.0,96.0566,96.1206,96.0109,96.1206,6538.0
2023-10-27 12:20:00,105.18,105.2,104.97,104.98,6826.0,96.1206,96.1388,95.9286,95.9378,6826.0
2023-10-27 12:25:00,105.0,105.02,104.83,104.96,12413.0,95.9561,95.9743,95.8007,95.9195,12413.0
2023-10-27 12:30:00,104.98,105.0,104.79,104.9,11895.0,95.9378,95.9561,95.7641,95.8647,11895.0
2023-10-27 12:35:00,104.91,105.06,104.86,105.06,6338.0,95.8738,96.0109,95.8281,96.0109,6338.0
2023-10-27 12:40:00,105.01,105.22,104.92,104.92,6728.0,95.9652,96.1571,95.8829,95.8829,6728.0
2023-10-27 12:45:00,104.97,105.09,104.92,105.02,4634.0,95.9286,96.0383,95.8829,95.9743,4634.0
2023-10-27 12:50:00,105.03,105.03,104.87,104.96,10435.0,95.9835,95.9835,95.8373,95.9195,10435.0
2023-10-27 12:55:00,104.97,104.97,104.87,104.96,9305.0,95.9286,95.9286,95.8373,95.9195,9305.0
2023-10-27 13:00:00,104.93,105.0,104.79,104.8,15534.0,95.8921,95.9561,95.7641,95.7733,15534.0
2023-10-27 13:05:00,104.79,104.81,104.5,104.52,16456.0,95.7641,95.7824,95.4991,95.5174,16456.0
2023-10-27 13:10:00,104.52,104.56,104.4,104.5,16439.0,95.5174,95.554,95.4077,95.4991,16439.0
2023-10-27 13:15:00,104.5,104.59,104.42,104.52,23372.0,95.4991,95.5814,95.426,95.5174,23372.0
2023-10-27 13:20:00,104.53,104.54,104.35,104.48,9896.0,95.5265,95.5357,95.362,95.4808,9896.0
2023-10-27 13:25:00,104.5,104.62,104.36,104.37,4173.0,95.4991,95.6088,95.3712,95.3803,4173.0
2023-10-27 13:30:00,104.25,104.39,104.24,104.34,14935.0,95.2707,95.3986,95.2615,95.3529,14935.0
2023-10-27 13:35:00,104.3,104.36,104.16,104.32,7423.0,95.3164,95.3712,95.1884,95.3346,7423.0
2023-10-27 13:40:00,104.29,104.39,104.25,104.3,35849.0,95.3072,95.3986,95.2707,95.3164,35849.0
2023-10-27 13:45:00,104.3,104.35,104.21,104.31,6359.0,95.3164,95.362,95.2341,95.3255,6359.0
2023-10-27 13:50:00,104.27,104.35,104.19,104.2,3799.0,95.2889,95.362,95.2158,95.225,3799.0
2023-10-27 13:55:00,104.22,104.39,104.19,104.39,5225.0,95.2432,95.3986,95.2158,95.3986,5225.0
2023-10-27 14:00:00,104.38,104.47,104.25,104.25,3718.0,95.3895,95.4717,95.2707,95.2707,3718.0
2023-10-27 14:05:00,104.2,104.44,104.13,104.35,15817.0,95.225,95.4443,95.161,95.362,15817.0
2023-10-27 14:10:00,104.38,104.4,104.27,104.35,4425.0,95.3895,95.4077,95.2889,95.362,4425.0
2023-10-27 14:15:00,104.3,104.56,104.3,104.39,8731.0,95.3164,95.554,95.3164,95.3986,8731.0
2023-10-27 14:20:00,104.4,104.46,104.24,104.36,30543.0,95.4077,95.4626,95.2615,95.3712,30543.0
2023-10-27 14:25:00,104.34,104.35,104.21,104.25,4782.0,95.3529,95.362,95.2341,95.2707,4782.0
2023-10-27 14:30:00,104.26,104.42,104.16,104.37,6275.0,95.2798,95.426,95.1884,95.3803,6275.0
2023-10-27 14:35:00,104.28,104.44,104.26,104.32,6144.0,95.2981,95.4443,95.2798,95.3346,6144.0
2023-10-27 14:40:00,104.26,104.36,104.21,104.36,5984.0,95.2798,95.3712,95.2341,95.3712,5984.0
2023-10-27 14:45:00,104.35,104.53,104.32,104.39,10658.0,95.362,95.5265,95.3346,95.3986,10658.0
2023-10-27 14:50:00,104.42,104.42,104.18,104.21,7911.0,95.426,95.426,95.2067,95.2341,7911.0
2023-10-27 14:55:00,104.18,104.19,104.09,104.16,59402.0,95.2067,95.2158,95.1244,95.1884,59402.0
2023-10-27 15:00:00,104.13,104.4,104.12,104.24,13141.0,95.161,95.4077,95.1519,95.2615,13141.0
2023-10-27 15:05:00,104.23,104.39,104.23,104.27,6626.0,95.2524,95.3986,95.2524,95.2889,6626.0
2023-10-27 15:10:00,104.23,104.29,104.17,104.21,12245.0,95.2524,95.3072,95.1975,95.2341,12245.0
2023-10-27 15:15:00,104.12,104.2,104.1,104.13,9898.0,95.1519,95.225,95.1336,95.161,9898.0
2023-10-27 15:20:00,104.13,104.17,104.05,104.16,14960.0,95.161,95.1975,95.0879,95.1884,14960.0
2023-10-27 15:25:00,104.18,104.33,104.17,104.32,4852.0,95.2067,95.3438,95.1975,95.3346,4852.0
2023-10-27 15:30:00,104.3,104.51,104.3,104.38,14541.0,95.3164,95.5083,95.3164,95.3895,14541.0
2023-10-27 15:35:00,104.32,104.33,104.2,104.28,20924.0,95.3346,95.3438,95.225,95.2981,20924.0
2023-10-27 15:40:00,104.25,104.35,104.16,104.26,12715.0,95.2707,95.362,95.1884,95.2798,12715.0
2023-10-27 15:45:00,104.24,104.43,104.21,104.43,20302.0,95.2615,95.4352,95.2341,95.4352,20302.0
2023-10-27 15:50:00,104.44,104.53,104.36,104.5,24420.0,95.4443,95.5265,95.3712,95.4991,24420.0
2023-10-27 15:55:00,104.52,104.6,104.35,104.56,70379.0,95.5174,95.5905,95.362,95.554,70379.0
2023-10-30 09:30:00,105.57,106.16,105.57,105.9,18791.0,96.477,97.0161,96.477,96.7785,18791.0
2023-10-30 09:35:00,105.9,106.69,105.87,106.54,7987.0,96.7785,97.5005,96.7511,97.3634,7987.0
2023-10-30 09:40:00,106.52,106.56,106.33,106.43,4027.0,97.3451,97.3817,97.1715,97.2629,4027.0
2023-10-30 09:45:00,106.31,106.34,105.73,105.73,10459.0,97.1532,97.1806,96.6232,96.6232,10459.0
2023-10-30 09:50:00,105.82,106.02,105.66,105.93,5098.0,96.7054,96.8882,96.5592,96.806,5098.0
2023-10-30 09:55:00,105.97,106.09,105.69,105.69,12679.0,96.8425,96.9522,96.5866,96.5866,12679.0
2023-10-30 10:00:00,105.69,105.81,105.63,105.64,5171.0,96.5866,96.6963,96.5318,96.5409,5171.0
2023-10-30 10:05:00,105.36,105.36,105.13,105.36,3799.0,96.2851,96.2851,96.0749,96.2851,3799.0
2023-10-30 10:10:00,105.33,105.49,105.28,105.43,9070.0,96.2576,96.4039,96.2119,96.349,9070.0
2023-10-30 10:15:00,105.35,105.4,105.23,105.34,6105.0,96.2759,96.3216,96.1662,96.2668,6105.0
2023-10-30 10:20:00,105.38,105.51,105.34,105.38,3322.0,96.3033,96.4221,96.2668,96.3033,3322.0
2023-10-30 10:25:00,105.31,105.42,105.23,105.37,11517.0,96.2394,96.3399,96.1662,96.2942,11517.0
2023-10-30 10:30:00,105.38,105.43,105.22,105.26,5579.0,96.3033,96.349,96.1571,96.1937,5579.0
2023-10-30 10:35:00,105.25,105.31,105.0,105.05,12112.0,96.1845,96.2394,95.9561,96.0018,12112.0
2023-10-30 10:40:00,105.01,105.05,104.88,104.96,8478.0,95.9652,96.0018,95.8464,95.9195,8478.0
2023-10-30 10:45:00,104.97,105.21,104.96,105.05,9309.0,95.9286,96.148,95.9195,96.0018,9309.0
2023-10-30 10:50:00,105.04,105.1,104.99,105.05,3486.0,95.9926,96.0474,95.9469,96.0018,3486.0
2023-10-30 10:55:00,105.0,105.05,104.93,105.03,7790.0,95.9561,96.0018,95.8921,95.9835,7790.0
2023-10-30 11:00:00,105.14,105.24,105.13,105.16,2552.0,96.084,96.1754,96.0749,96.1023,2552.0
2023-10-30 11:05:00,105.13,105.13,104.99,104.99,2561.0,96.0749,96.0749,95.9469,95.9469,2561.0
2023-10-30 11:10:00,104.98,104.99,104.63,104.78,22125.0,95.9378,95.9469,95.6179,95.755,22125.0
2023-10-30 11:15:00,104.75,104.77,104.55,104.6,12260.0,95.7276,95.7459,95.5448,95.5905,12260.0
2023-10-30 11:20:00,104.58,104.58,104.24,104.43,11674.0,95.5722,95.5722,95.2615,95.4352,11674.0
2023-10-30 11:25:00,104.42,104.73,104.37,104.63,17462.0,95.426,95.7093,95.3803,95.6179,17462.0
2023-10-30 11:30:00,104.63,104.8,104.58,104.69,17447.0,95.6179,95.7733,95.5722,95.6728,17447.0
2023-10-30 11:35:00,104.69,104.82,104.62,104.67,10324.0,95.6728,95.7916,95.6088,95.6545,10324.0
2023-10-30 11:40:00,104.64,104.68,104.51,104.67,9415.0,95.6271,95.6636,95.5083,95.6545,9415.0
2023-10-30 11:45:00,104.67,104.67,104.51,104.61,13719.0,95.6545,95.6545,95.5083,95.5997,13719.0
2023-10-30 11:50:00,104.59,104.75,104.59,104.74,13848.0,95.5814,95.7276,95.5814,95.7185,13848.0
2023-10-30 11:55:00,104.73,104.89,104.72,104.85,14271.0,95.7093,95.8555,95.7002,95.819,14271.0
2023-10-30 12:00:00,104.86,104.96,104.79,104.92,5006.0,95.8281,95.9195,95.7641,95.8829,5006.0
2023-10-30 12:05:00,104.88,104.99,104.77,104.92,11139.0,95.8464,95.9469,95.7459,95.8829,11139.0
2023-10-30 12:10:00,104.88,105.06,104.79,104.98,11053.0,95.8464,96.0109,95.7641,95.9378,11053.0
2023-10-30 12:15:00,104.97,105.04,104.95,105.03,10944.0,95.9286,95.9926,95.9104,95.9835,10944.0
2023-10-30 12:20:00,105.04,105.06,104.91,104.98,5403.0,95.9926,96.0109,95.8738,95.9378,5403.0
2023-10-30 12:25:00,104.98,105.04,104.93,104.96,10992.0,95.9378,95.9926,95.8921,95.9195,10992.0
2023-10-30 12:30:00,104.99,105.04,104.81,104.87,10517.0,95.9469,95.9926,95.7824,95.8373,10517.0
2023-10-30 12:35:00,104.86,104.86,104.64,104.64,2527.0,95.8281,95.8281,95.6271,95.6271,2527.0
2023-10-30 12:40:00,104.63,104.74,104.58,104.66,10035.0,95.6179,95.7185,95.5722,95.6453,10035.0
2023-10-30 12:45:00,104.66,104.78,104.58,104.67,2795.0,95.6453,95.755,95.5722,95.6545,2795.0
2023-10-30 12:50:00,104.7,104.83,104.67,104.72,3945.0,95.6819,95.8007,95.6545,95.7002,3945.0
2023-10-30 12:55:00,104.75,104.81,104.73,104.78,14901.0,95.7276,95.7824,95.7093,95.755,14901.0
2023-10-30 13:00:00,104.83,104.85,104.75,104.8,4616.0,95.8007,95.819,95.7276,95.7733,4616.0
2023-10-30 13:05:00,104.82,104.94,104.81,104.87,2982.0,95.7916,95.9012,95.7824,95.8373,2982.0
2023-10-30 13:10:00,104.89,104.93,104.86,104.86,3838.0,95.8555,95.8921,95.8281,95.8281,3838.0
2023-10-30 13:15:00,104.91,105.0,104.9,104.9,2049.0,95.8738,95.9561,95.8647,95.8647,2049.0
2023-10-30 13:20:00,104.89,105.17,104.89,105.14,5295.0,95.8555,96.1114,95.8555,96.084,5295.0
2023-10-30 13:25:00,105.12,105.32,105.08,105.25,28538.0,96.0657,96.2485,96.0292,96.1845,28538.0
2023-10-30 13:30:00,105.31,105.41,104.97,105.05,5571.0,96.2394,96.3307,95.9286,96.0018,5571.0
2023-10-30 13:35:00,105.09,105.24,105.05,105.19,8366.0,96.0383,96.1754,96.0018,96.1297,8366.0
2023-10-30 13:40:00,105.25,105.4,105.23,105.34,15677.0,96.1845,96.3216,96.1662,96.2668,15677.0
2023-10-30 13:45:00,105.38,105.47,105.37,105.47,6593.0,96.3033,96.3856,96.2942,96.3856,6593.0
2023-10-30 13:50:00,105.54,105.58,105.48,105.52,6388.0,96.4495,96.4861,96.3947,96.4313,6388.0
2023-10-30 13:55:00,105.5,105.57,105.44,105.53,6486.0,96.413,96.477,96.3582,96.4404,6486.0
2023-10-30 14:00:00,105.42,105.49,105.37,105.47,3592.0,96.3399,96.4039,96.2942,96.3856,3592.0
2023-10-30 14:05:00,105.45,105.46,105.33,105.38,5928.0,96.3673,96.3764,96.2576,96.3033,5928.0
2023-10-30 14:10:00,105.42,105.42,105.3,105.3,5038.0,96.3399,96.3399,96.2302,96.2302,5038.0
2023-10-30 14:15:00,105.33,105.35,105.26,105.3,4252.0,96.2576,96.2759,96.1937,96.2302,4252.0
2023-10-30 14:20:00,105.26,105.3,105.22,105.23,7277.0,96.1937,96.2302,96.1571,96.1662,7277.0
2023-10-30 14:25:00,105.22,105.28,105.2,105.22,3871.0,96.1571,96.2119,96.1388,96.1571,3871.0
2023-10-30 14:30:00,105.23,105.26,105.19,105.23,5721.0,96.1662,96.1937,96.1297,96.1662,5721.0
2023-10-30 14:35:00,105.26,105.5,105.25,105.47,16301.0,96.1937,96.413,96.1845,96.3856,16301.0
2023-10-30 14:40:00,105.48,105.49,105.25,105.26,4248.0,96.3947,96.4039,96.1845,96.1937,4248.0
2023-10-30 14:45:00,105.24,105.45,105.24,105.37,6049.0,96.1754,96.3673,96.1754,96.2942,6049.0
2023-10-30 14:50:00,105.36,105.4,105.19,105.26,7641.0,96.2851,96.3216,96.1297,96.1937,7641.0
2023-10-30 14:55:00,105.26,105.3,105.2,105.29,4780.0,96.1937,96.2302,96.1388,96.2211,4780.0
2023-10-30 15:00:00,105.31,105.39,105.22,105.27,5118.0,96.2394,96.3125,96.1571,96.2028,5118.0
2023-10-30 15:05:00,105.35,105.47,105.3,105.42,9896.0,96.2759,96.3856,96.2302,96.3399,9896.0
2023-10-30 15:10:00,105.41,105.54,105.39,105.44,7727.0,96.3307,96.4495,96.3125,96.3582,7727.0
2023-10-30 15:15:00,105.45,105.54,105.42,105.51,7294.0,96.3673,96.4495,96.3399,96.4221,7294.0
2023-10-30 15:20:00,105.55,105.58,105.49,105.5,7399.0,96.4587,96.4861,96.4039,96.413,7399.0
2023-10-30 15:25:00,105.5,105.51,105.29,105.34,9583.0,96.413,96.4221,96.2211,96.2668,9583.0
2023-10-30 15:30:00,105.38,105.45,105.34,105.43,10261.0,96.3033,96.3673,96.2668,96.349,10261.0
2023-10-30 15:35:00,105.42,105.55,105.42,105.5,12660.0,96.3399,96.4587,96.3399,96.413,12660.0
2023-10-30 15:40:00,105.51,105.57,105.39,105.54,12607.0,96.4221,96.477,96.3125,96.4495,12607.0
2023-10-30 15:45:00,105.52,105.54,105.35,105.4,23109.0,96.4313,96.4495,96.2759,96.3216,23109.0
2023-10-30 15:50:00,105.41,105.53,105.21,105.33,39670.0,96.3307,96.4404,96.148,96.2576,39670.0
2023-10-30 15:55:00,105.33,105.38,105.21,105.33,66627.0,96.2576,96.3033,96.148,96.2576,66627.0
2023-10-31 09:30:00,106.41,106.89,106.3,106.58,40206.0,97.2446,97.6833,97.1441,97.4,40206.0
2023-10-31 09:35:00,106.56,106.56,105.82,105.97,41841.0,97.3817,97.3817,96.7054,96.8425,41841.0
2023-10-31 09:40:00,105.97,105.98,105.03,105.59,57972.0,96.8425,96.8516,95.9835,96.4952,57972.0
2023-10-31 09:45:00,105.61,105.74,105.07,105.39,39283.0,96.5135,96.6323,96.02,96.3125,39283.0
2023-10-31 09:50:00,105.56,105.74,105.37,105.47,24289.0,96.4678,96.6323,96.2942,96.3856,24289.0
2023-10-31 09:55:00,105.48,105.83,105.41,105.57,37179.0,96.3947,96.7146,96.3307,96.477,37179.0
2023-10-31 10:00:00,105.48,105.58,104.93,105.03,78727.0,96.3947,96.4861,95.8921,95.9835,78727.0
2023-10-31 10:05:00,105.03,105.54,105.01,105.39,12973.0,95.9835,96.4495,95.9652,96.3125,12973.0
2023-10-31 10:10:00,105.41,105.81,105.39,105.81,37342.0,96.3307,96.6963,96.3125,96.6963,37342.0
2023-10-31 10:15:00,105.73,106.1,105.73,106.0,12379.0,96.6232,96.9613,96.6232,96.8699,12379.0
2023-10-31 10:20:00,105.92,106.2,105.87,106.15,6116.0,96.7968,97.0527,96.7511,97.007,6116.0
2023-10-31 10:25:00,106.27,106.69,106.25,106.63,13597.0,97.1167,97.5005,97.0984,97.4457,13597.0
2023-10-31 10:30:00,106.7,106.73,106.13,106.19,15577.0,97.5096,97.537,96.9887,97.0436,15577.0
2023-10-31 10:35:00,106.15,107.13,106.15,107.03,17890.0,97.007,97.9026,97.007,97.8112,17890.0
2023-10-31 10:40:00,107.06,107.06,106.68,107.0,18861.0,97.8386,97.8386,97.4914,97.7838,18861.0
2023-10-31 10:45:00,106.94,107.21,106.94,107.2,18200.0,97.729,97.9757,97.729,97.9666,18200.0
2023-10-31 10:50:00,107.2,107.7,107.2,107.69,8431.0,97.9666,98.4235,97.9666,98.4144,8431.0
2023-10-31 10:55:00,107.76,108.23,107.76,108.23,14483.0,98.4783,98.9079,98.4783,98.9079,14483.0
2023-10-31 11:00:00,108.31,108.37,108.05,108.1,19301.0,98.981,99.0358,98.7434,98.789,19301.0
2023-10-31 11:05:00,108.11,108.42,108.02,108.36,12785.0,98.7982,99.0815,98.7159,99.0267,12785.0
2023-10-31 11:10:00,108.36,108.41,108.04,108.17,6941.0,99.0267,99.0723,98.7342,98.853,6941.0
2023-10-31 11:15:00,108.12,108.12,107.84,108.06,9475.0,98.8073,98.8073,98.5514,98.7525,9475.0
2023-10-31 11:20:00,108.06,108.06,107.89,107.97,6801.0,98.7525,98.7525,98.5971,98.6702,6801.0
2023-10-31 11:25:00,107.95,108.12,107.89,108.08,11372.0,98.652,98.8073,98.5971,98.7708,11372.0
2023-10-31 11:30:00,108.13,108.5,108.13,108.45,5720.0,98.8165,99.1546,98.8165,99.1089,5720.0
2023-10-31 11:35:00,108.51,108.51,108.24,108.31,6319.0,99.1637,99.1637,98.917,98.981,6319.0
2023-10-31 11:40:00,108.32,108.38,108.15,108.27,7547.0,98.9901,99.0449,98.8347,98.9444,7547.0
2023-10-31 11:45:00,108.34,108.45,108.25,108.4,2581.0,99.0084,99.1089,98.9261,99.0632,2581.0
2023-10-31 11:50:00,108.34,108.42,108.16,108.2,5720.0,99.0084,99.0815,98.8439,98.8804,5720.0
2023-10-31 11:55:00,108.2,108.33,108.19,108.29,7780.0,98.8804,98.9992,98.8713,98.9627,7780.0
2023-10-31 12:00:00,108.29,108.66,108.28,108.62,7353.0,98.9627,99.3008,98.9535,99.2643,7353.0
2023-10-31 12:05:00,108.62,108.71,108.45,108.6,7506.0,99.2643,99.3465,99.1089,99.246,7506.0
2023-10-31 12:10:00,108.67,108.74,108.53,108.53,13802.0,99.31,99.3739,99.182,99.182,13802.0
2023-10-31 12:15:00,108.53,108.53,108.24,108.3,12712.0,99.182,99.182,98.917,98.9718,12712.0
2023-10-31 12:20:00,108.25,108.43,108.25,108.41,5166.0,98.9261,99.0906,98.9261,99.0723,5166.0
2023-10-31 12:25:00,108.45,108.45,108.33,108.4,3196.0,99.1089,99.1089,98.9992,99.0632,3196.0
2023-10-31 12:30:00,108.46,108.64,108.36,108.64,3778.0,99.118,99.2825,99.0267,99.2825,3778.0
2023-10-31 12:35:00,108.63,108.76,108.43,108.75,11123.0,99.2734,99.3922,99.0906,99.3831,11123.0
2023-10-31 12:40:00,108.75,108.94,108.69,108.69,15967.0,99.3831,99.5567,99.3282,99.3282,15967.0
2023-10-31 12:45:00,108.67,108.75,108.6,108.74,8157.0,99.31,99.3831,99.246,99.3739,8157.0
2023-10-31 12:50:00,108.69,108.73,108.61,108.66,4742.0,99.3282,99.3648,99.2551,99.3008,4742.0
2023-10-31 12:55:00,108.64,108.78,108.64,108.73,2219.0,99.2825,99.4105,99.2825,99.3648,2219.0
2023-10-31 13:00:00,108.76,109.0,108.74,108.98,5614.0,99.3922,99.6115,99.3739,99.5933,5614.0
2023-10-31 13:05:00,109.0,109.09,109.0,109.09,6898.0,99.6115,99.6938,99.6115,99.6938,6898.0
2023-10-31 13:10:00,109.12,109.12,108.84,108.86,7307.0,99.7212,99.7212,99.4653,99.4836,7307.0
2023-10-31 13:15:00,108.89,109.0,108.7,108.98,4178.0,99.511,99.6115,99.3374,99.5933,4178.0
2023-10-31 13:20:00,108.99,109.13,108.96,108.97,8575.0,99.6024,99.7303,99.575,99.5841,8575.0
2023-10-31 13:25:00,109.02,109.09,108.92,109.05,6909.0,99.6298,99.6938,99.5384,99.6572,6909.0
2023-10-31 13:30:00,109.12,109.23,109.08,109.18,6443.0,99.7212,99.8217,99.6846,99.776,6443.0
2023-10-31 13:35:00,109.17,109.19,109.06,109.19,4564.0,99.7669,99.7852,99.6664,99.7852,4564.0
2023-10-31 13:40:00,109.18,109.22,109.04,109.13,8399.0,99.776,99.8126,99.6481,99.7303,8399.0
2023-10-31 13:45:00,109.13,109.2,109.1,109.19,6007.0,99.7303,99.7943,99.7029,99.7852,6007.0
2023-10-31 13:50:00,109.14,109.21,109.1,109.2,12351.0,99.7395,99.8034,99.7029,99.7943,12351.0
2023-10-31 13:55:00,109.17,109.21,109.09,109.18,4589.0,99.7669,99.8034,99.6938,99.776,4589.0
2023-10-31 14:00:00,109.19,109.52,109.18,109.48,10194.0,99.7852,100.0867,99.776,100.0502,10194.0
2023-10-31 14:05:00,109.5,109.52,109.41,109.44,5759.0,100.0685,100.0867,99.9862,100.0136,5759.0
2023-10-31 14:10:00,109.43,109.43,109.35,109.35,4763.0,100.0045,100.0045,99.9314,99.9314,4763.0
2023-10-31 14:15:00,109.36,109.4,109.2,109.27,4763.0,99.9405,99.9771,99.7943,99.8583,4763.0
2023-10-31 14:20:00,109.27,109.46,109.26,109.44,19935.0,99.8583,100.0319,99.8491,100.0136,19935.0
2023-10-31 14:25:00,109.46,109.46,109.3,109.37,5088.0,100.0319,100.0319,99.8857,99.9497,5088.0
2023-10-31 14:30:00,109.35,109.5,109.34,109.48,4401.0,99.9314,100.0685,99.9222,100.0502,4401.0
2023-10-31 14:35:00,109.49,109.61,109.42,109.42,9241.0,100.0593,100.169,99.9954,99.9954,9241.0
2023-10-31 14:40:00,109.45,109.64,109.44,109.62,9148.0,100.0228,100.1964,100.0136,100.1781,9148.0
2023-10-31 14:45:00,109.59,109.82,109.54,109.8,9269.0,100.1507,100.3609,100.105,100.3426,9269.0
2023-10-31 14:50:00,109.82,109.96,109.73,109.77,11985.0,100.3609,100.4888,100.2787,100.3152,11985.0
2023-10-31 14:55:00,109.84,109.86,109.77,109.79,5123.0,100.3792,100.3975,100.3152,100.3335,5123.0
2023-10-31 15:00:00,109.75,109.94,109.75,109.94,9756.0,100.2969,100.4706,100.2969,100.4706,9756.0
2023-10-31 15:05:00,109.91,109.93,109.69,109.81,8101.0,100.4431,100.4614,100.2421,100.3518,8101.0
2023-10-31 15:10:00,109.81,109.84,109.68,109.68,8169.0,100.3518,100.3792,100.233,100.233,8169.0
2023-10-31 15:15:00,109.68,109.97,109.65,109.95,10979.0,100.233,100.498,100.2055,100.4797,10979.0
2023-10-31 15:20:00,109.98,110.1,109.9,110.1,11664.0,100.5071,100.6168,100.434,100.6168,11664.0
2023-10-31 15:25:00,110.09,110.09,109.97,110.01,8770.0,100.6076,100.6076,100.498,100.5345,8770.0
2023-10-31 15:30:00,110.03,110.03,109.79,109.95,11505.0,100.5528,100.5528,100.3335,100.4797,11505.0
2023-10-31 15:35:00,109.92,109.94,109.77,109.77,8039.0,100.4523,100.4706,100.3152,100.3152,8039.0
2023-10-31 15:40:00,109.77,109.86,109.68,109.85,14162.0,100.3152,100.3975,100.233,100.3883,14162.0
2023-10-31 15:45:00,109.86,110.11,109.8,109.88,29043.0,100.3975,100.6259,100.3426,100.4157,29043.0
2023-10-31 15:50:00,109.85,109.94,109.7,109.76,51171.0,100.3883,100.4706,100.2512,100.3061,51171.0
2023-10-31 15:55:00,109.78,110.07,109.77,109.88,129872.0,100.3243,100.5894,100.3152,100.4157,129872.0
2023-11-01 09:30:00,110.99,111.25,110.22,110.48,39176.0,101.4301,101.6677,100.7264,100.9641,39176.0
2023-11-01 09:35:00,110.53,110.59,110.03,110.03,27500.0,101.0097,101.0646,100.5528,100.5528,27500.0
2023-11-01 09:40:00,110.08,110.65,109.96,110.34,31913.0,100.5985,101.1194,100.4888,100.8361,31913.0
2023-11-01 09:45:00,110.42,110.65,110.14,110.51,5516.0,100.9092,101.1194,100.6533,100.9915,5516.0
2023-11-01 09:50:00,110.61,111.06,110.61,111.06,13314.0,101.0829,101.4941,101.0829,101.4941,13314.0
2023-11-01 09:55:00,111.04,111.65,111.0,111.57,33297.0,101.4758,102.0333,101.4393,101.9602,33297.0
2023-11-01 10:00:00,111.69,111.85,111.6,111.83,17956.0,102.0698,102.216,101.9876,102.1978,17956.0
2023-11-01 10:05:00,111.89,112.02,111.68,111.87,17275.0,102.2526,102.3714,102.0607,102.2343,17275.0
2023-11-01 10:10:00,111.91,112.09,111.84,112.02,14937.0,102.2709,102.4354,102.2069,102.3714,14937.0
2023-11-01 10:15:00,112.02,112.08,111.81,111.9,27454.0,102.3714,102.4262,102.1795,102.2617,27454.0
2023-11-01 10:20:00,111.9,112.31,111.9,112.31,8445.0,102.2617,102.6364,102.2617,102.6364,8445.0
2023-11-01 10:25:00,112.31,112.36,112.04,112.29,11813.0,102.6364,102.6821,102.3897,102.6182,11813.0
2023-11-01 10:30:00,112.32,112.44,112.13,112.32,22768.0,102.6456,102.7552,102.4719,102.6456,22768.0
2023-11-01 10:35:00,112.33,112.38,112.26,112.32,10541.0,102.6547,102.7004,102.5907,102.6456,10541.0
2023-11-01 10:40:00,112.32,112.37,112.27,112.34,18819.0,102.6456,102.6913,102.5999,102.6638,18819.0
2023-11-01 10:45:00,112.35,112.53,112.22,112.47,14877.0,102.673,102.8375,102.5542,102.7826,14877.0
2023-11-01 10:50:00,112.42,112.43,112.16,112.27,5368.0,102.737,102.7461,102.4993,102.5999,5368.0
2023-11-01 10:55:00,112.26,112.6,112.23,112.6,22432.0,102.5907,102.9014,102.5633,102.9014,22432.0
2023-11-01 11:00:00,112.59,112.66,112.5,112.51,33035.0,102.8923,102.9563,102.8101,102.8192,33035.0
2023-11-01 11:05:00,112.48,112.53,112.29,112.4,15400.0,102.7918,102.8375,102.6182,102.7187,15400.0
2023-11-01 11:10:00,112.38,112.49,111.82,111.9,29609.0,102.7004,102.8009,102.1886,102.2617,29609.0
2023-11-01 11:15:00,111.92,112.02,111.61,111.95,16898.0,102.28,102.3714,101.9967,102.3074,16898.0
2023-11-01 11:20:00,111.94,111.96,111.79,111.86,14672.0,102.2983,102.3166,102.1612,102.2252,14672.0
2023-11-01 11:25:00,111.87,111.9,111.62,111.9,9043.0,102.2343,102.2617,102.0059,102.2617,9043.0
2023-11-01 11:30:00,111.88,112.05,111.83,112.04,9443.0,102.2435,102.3988,102.1978,102.3897,9443.0
2023-11-01 11:35:00,112.05,112.34,112.03,112.1,9632.0,102.3988,102.6638,102.3805,102.4445,9632.0
2023-11-01 11:40:00,112.0,112.12,111.92,111.96,9127.0,102.3531,102.4628,102.28,102.3166,9127.0
2023-11-01 11:45:00,111.94,112.05,111.92,112.01,3828.0,102.2983,102.3988,102.28,102.3623,3828.0
2023-11-01 11:50:00,112.01,112.08,111.98,111.99,5998.0,102.3623,102.4262,102.3349,102.344,5998.0
2023-11-01 11:55:00,111.98,112.02,111.65,111.68,8186.0,102.3349,102.3714,102.0333,102.0607,8186.0
2023-11-01 12:00:00,111.64,111.76,111.58,111.73,5139.0,102.0241,102.1338,101.9693,102.1064,5139.0
2023-11-01 12:05:00,111.71,111.74,111.43,111.57,6262.0,102.0881,102.1155,101.8322,101.9602,6262.0
2023-11-01 12:10:00,111.49,111.52,111.41,111.45,2076.0,101.8871,101.9145,101.8139,101.8505,2076.0
2023-11-01 12:15:00,111.44,111.66,111.36,111.6,7042.0,101.8414,102.0424,101.7683,101.9876,7042.0
2023-11-01 12:20:00,111.58,111.74,111.55,111.65,10672.0,101.9693,102.1155,101.9419,102.0333,10672.0
2023-11-01 12:25:00,111.65,111.9,111.65,111.89,7647.0,102.0333,102.2617,102.0333,102.2526,7647.0
2023-11-01 12:30:00,111.9,112.11,111.88,112.03,11280.0,102.2617,102.4537,102.2435,102.3805,11280.0
2023-11-01 12:35:00,111.99,112.06,111.77,111.77,5553.0,102.344,102.408,102.1429,102.1429,5553.0
2023-11-01 12:40:00,111.69,111.69,111.5,111.52,2074.0,102.0698,102.0698,101.8962,101.9145,2074.0
2023-11-01 12:45:00,111.51,111.51,111.27,111.41,4724.0,101.9053,101.9053,101.686,101.8139,4724.0
2023-11-01 12:50:00,111.48,111.52,111.3,111.3,15383.0,101.8779,101.9145,101.7134,101.7134,15383.0
2023-11-01 12:55:00,111.28,111.4,111.18,111.33,9370.0,101.6951,101.8048,101.6038,101.7408,9370.0
2023-11-01 13:00:00,111.34,111.34,111.13,111.18,1794.0,101.75,101.75,101.5581,101.6038,1794.0
2023-11-01 13:05:00,111.19,111.31,111.16,111.29,2304.0,101.6129,101.7226,101.5855,101.7043,2304.0
2023-11-01 13:10:00,111.29,111.42,111.29,111.33,3780.0,101.7043,101.8231,101.7043,101.7408,3780.0
2023-11-01 13:15:00,111.33,111.39,111.28,111.3,3258.0,101.7408,101.7957,101.6951,101.7134,3258.0
2023-11-01 13:20:00,111.37,111.37,111.09,111.15,2568.0,101.7774,101.7774,101.5215,101.5763,2568.0
2023-11-01 13:25:00,111.13,111.3,111.12,111.25,2638.0,101.5581,101.7134,101.5489,101.6677,2638.0
2023-11-01 13:30:00,111.29,111.31,111.25,111.29,5077.0,101.7043,101.7226,101.6677,101.7043,5077.0
2023-11-01 13:35:00,111.3,111.38,111.21,111.24,9807.0,101.7134,101.7865,101.6312,101.6586,9807.0
2023-11-01 13:40:00,111.2,111.38,111.2,111.32,1754.0,101.622,101.7865,101.622,101.7317,1754.0
2023-11-01 13:45:00,111.31,111.31,111.1,111.18,3432.0,101.7226,101.7226,101.5306,101.6038,3432.0
2023-11-01 13:50:00,111.16,111.27,111.16,111.2,2324.0,101.5855,101.686,101.5855,101.622,2324.0
2023-11-01 13:55:00,111.21,111.27,111.12,111.26,2243.0,101.6312,101.686,101.5489,101.6769,2243.0
2023-11-01 14:00:00,111.28,111.45,111.14,111.3,6535.0,101.6951,101.8505,101.5672,101.7134,6535.0
2023-11-01 14:05:00,111.31,111.31,111.21,111.3,2770.0,101.7226,101.7226,101.6312,101.7134,2770.0
2023-11-01 14:10:00,111.32,111.34,111.08,111.15,5454.0,101.7317,101.75,101.5124,101.5763,5454.0
2023-11-01 14:15:00,111.18,111.36,111.09,111.28,5702.0,101.6038,101.7683,101.5215,101.6951,5702.0
2023-11-01 14:20:00,111.29,111.59,111.28,111.58,7531.0,101.7043,101.9784,101.6951,101.9693,7531.0
2023-11-01 14:25:00,111.65,111.86,111.63,111.82,6425.0,102.0333,102.2252,102.015,102.1886,6425.0
2023-11-01 14:30:00,111.84,112.15,111.84,111.96,20635.0,102.2069,102.4902,102.2069,102.3166,20635.0
2023-11-01 14:35:00,111.94,112.1,111.87,111.91,49962.0,102.2983,102.4445,102.2343,102.2709,49962.0
2023-11-01 14:40:00,111.88,111.93,111.47,111.67,15511.0,102.2435,102.2892,101.8688,102.0516,15511.0
2023-11-01 14:45:00,111.62,111.84,111.22,111.35,8573.0,102.0059,102.2069,101.6403,101.7591,8573.0
2023-11-01 14:50:00,111.38,111.6,111.36,111.46,4966.0,101.7865,101.9876,101.7683,101.8596,4966.0
2023-11-01 14:55:00,111.41,112.06,111.35,111.94,6055.0,101.8139,102.408,101.7591,102.2983,6055.0
2023-11-01 15:00:00,112.05,112.35,112.01,112.27,15973.0,102.3988,102.673,102.3623,102.5999,15973.0
2023-11-01 15:05:00,112.16,112.43,112.13,112.36,7773.0,102.4993,102.7461,102.4719,102.6821,7773.0
2023-11-01 15:10:00,112.37,112.59,112.35,112.41,7166.0,102.6913,102.8923,102.673,102.7278,7166.0
2023-11-01 15:15:00,112.42,112.73,112.38,112.43,13605.0,102.737,103.0203,102.7004,102.7461,13605.0
2023-11-01 15:20:00,112.5,112.84,112.4,112.81,10145.0,102.8101,103.1208,102.7187,103.0934,10145.0
2023-11-01 15:25:00,112.83,112.84,112.48,112.5,17027.0,103.1116,103.1208,102.7918,102.8101,17027.0
2023-11-01 15:30:00,112.48,112.7,112.47,112.51,21020.0,102.7918,102.9928,102.7826,102.8192,21020.0
2023-11-01 15:35:00,112.5,112.68,112.44,112.61,8780.0,102.8101,102.9746,102.7552,102.9106,8780.0
2023-11-01 15:40:00,112.63,112.83,112.56,112.78,13897.0,102.9289,103.1116,102.8649,103.0659,13897.0
2023-11-01 15:45:00,112.77,112.77,112.58,112.7,20048.0,103.0568,103.0568,102.8832,102.9928,20048.0
2023-11-01 15:50:00,112.69,112.69,112.46,112.68,37672.0,102.9837,102.9837,102.7735,102.9746,37672.0
2023-11-01 15:55:00,112.68,112.74,112.45,112.49,111662.0,102.9746,103.0294,102.7644,102.8009,111662.0
2023-11-02 09:30:00,114.25,114.82,114.07,114.8,33223.0,104.4093,104.9302,104.2448,104.912,33223.0
2023-11-02 09:35:00,114.69,114.8,114.34,114.6,22786.0,104.8114,104.912,104.4916,104.7292,22786.0
2023-11-02 09:40:00,114.64,114.88,114.25,114.31,19049.0,104.7657,104.9851,104.4093,104.4642,19049.0
2023-11-02 09:45:00,114.33,114.58,114.15,114.18,21203.0,104.4824,104.7109,104.3179,104.3454,21203.0
2023-11-02 09:50:00,114.42,114.92,114.38,114.89,9778.0,104.5647,105.0216,104.5281,104.9942,9778.0
2023-11-02 09:55:00,114.92,115.13,114.77,114.96,14464.0,105.0216,105.2135,104.8845,105.0582,14464.0
2023-11-02 10:00:00,114.98,115.17,114.94,115.0,18409.0,105.0765,105.2501,105.0399,105.0947,18409.0
2023-11-02 10:05:00,115.01,115.08,114.8,114.89,24388.0,105.1039,105.1678,104.912,104.9942,24388.0
2023-11-02 10:10:00,114.91,115.03,114.75,114.93,15410.0,105.0125,105.1221,104.8663,105.0308,15410.0
2023-11-02 10:15:00,114.91,115.02,114.86,114.87,23165.0,105.0125,105.113,104.9668,104.9759,23165.0
2023-11-02 10:20:00,114.85,114.89,114.74,114.86,2941.0,104.9577,104.9942,104.8571,104.9668,2941.0
2023-11-02 10:25:00,114.84,115.12,114.81,115.07,8836.0,104.9485,105.2044,104.9211,105.1587,8836.0
2023-11-02 10:30:00,115.1,115.26,115.03,115.26,8136.0,105.1861,105.3323,105.1221,105.3323,8136.0
2023-11-02 10:35:00,115.29,115.45,115.28,115.45,9710.0,105.3598,105.506,105.3506,105.506,9710.0
2023-11-02 10:40:00,115.45,115.53,115.37,115.51,5187.0,105.506,105.5791,105.4329,105.5608,5187.0
2023-11-02 10:45:00,115.51,115.52,115.38,115.51,10750.0,105.5608,105.5699,105.442,105.5608,10750.0
2023-11-02 10:50:00,115.5,115.53,115.39,115.49,8955.0,105.5517,105.5791,105.4511,105.5425,8955.0
2023-11-02 10:55:00,115.48,115.56,115.42,115.55,8226.0,105.5334,105.6065,105.4786,105.5974,8226.0
2023-11-02 11:00:00,115.5,115.7,115.41,115.66,15513.0,105.5517,105.7344,105.4694,105.6979,15513.0
2023-11-02 11:05:00,115.64,115.67,115.47,115.56,7345.0,105.6796,105.707,105.5242,105.6065,7345.0
2023-11-02 11:10:00,115.55,115.58,115.41,115.47,7948.0,105.5974,105.6248,105.4694,105.5242,7948.0
2023-11-02 11:15:00,115.44,115.44,115.24,115.44,22816.0,105.4968,105.4968,105.3141,105.4968,22816.0
2023-11-02 11:20:00,115.45,115.61,115.45,115.55,11402.0,105.506,105.6522,105.506,105.5974,11402.0
2023-11-02 11:25:00,115.56,115.98,115.56,115.91,12427.0,105.6065,105.9903,105.6065,105.9264,12427.0
2023-11-02 11:30:00,115.96,116.04,115.86,115.88,11743.0,105.972,106.0452,105.8807,105.8989,11743.0
2023-11-02 11:35:00,115.84,115.84,115.67,115.79,3771.0,105.8624,105.8624,105.707,105.8167,3771.0
2023-11-02 11:40:00,115.8,115.86,115.74,115.8,7014.0,105.8258,105.8807,105.771,105.8258,7014.0
2023-11-02 11:45:00,115.78,115.86,115.73,115.84,3641.0,105.8075,105.8807,105.7619,105.8624,3641.0
2023-11-02 11:50:00,115.87,115.9,115.78,115.83,7471.0,105.8898,105.9172,105.8075,105.8532,7471.0
2023-11-02 11:55:00,115.83,115.9,115.79,115.83,4355.0,105.8532,105.9172,105.8167,105.8532,4355.0
2023-11-02 12:00:00,115.75,115.81,115.54,115.64,4605.0,105.7801,105.835,105.5882,105.6796,4605.0
2023-11-02 12:05:00,115.65,115.67,115.44,115.55,20356.0,105.6887,105.707,105.4968,105.5974,20356.0
2023-11-02 12:10:00,115.57,115.59,115.46,115.56,4935.0,105.6156,105.6339,105.5151,105.6065,4935.0
2023-11-02 12:15:00,115.57,115.7,115.55,115.7,9530.0,105.6156,105.7344,105.5974,105.7344,9530.0
2023-11-02 12:20:00,115.68,115.81,115.64,115.73,8704.0,105.7162,105.835,105.6796,105.7619,8704.0
2023-11-02 12:25:00,115.74,115.77,115.54,115.64,4731.0,105.771,105.7984,105.5882,105.6796,4731.0
2023-11-02 12:30:00,115.65,115.85,115.63,115.82,8920.0,105.6887,105.8715,105.6705,105.8441,8920.0
2023-11-02 12:35:00,115.83,116.0,115.76,115.98,11766.0,105.8532,106.0086,105.7893,105.9903,11766.0
2023-11-02 12:40:00,115.97,116.15,115.96,116.07,5738.0,105.9812,106.1457,105.972,106.0726,5738.0
2023-11-02 12:45:00,116.09,116.15,116.02,116.11,5106.0,106.0908,106.1457,106.0269,106.1091,5106.0
2023-11-02 12:50:00,116.09,116.12,116.03,116.04,6187.0,106.0908,106.1183,106.036,106.0452,6187.0
2023-11-02 12:55:00,116.04,116.15,115.9,115.96,8203.0,106.0452,106.1457,105.9172,105.972,8203.0
2023-11-02 13:00:00,115.96,116.04,115.92,115.95,7532.0,105.972,106.0452,105.9355,105.9629,7532.0
2023-11-02 13:05:00,115.96,116.11,115.96,116.09,6208.0,105.972,106.1091,105.972,106.0908,6208.0
2023-11-02 13:10:00,116.06,116.09,116.02,116.05,4877.0,106.0634,106.0908,106.0269,106.0543,4877.0
2023-11-02 13:15:00,116.04,116.06,115.97,116.01,6102.0,106.0452,106.0634,105.9812,106.0177,6102.0
2023-11-02 13:20:00,116.0,116.04,115.97,116.0,9083.0,106.0086,106.0452,105.9812,106.0086,9083.0
2023-11-02 13:25:00,116.02,116.12,115.99,116.12,4703.0,106.0269,106.1183,105.9995,106.1183,4703.0
2023-11-02 13:30:00,116.1,116.11,116.03,116.07,6202.0,106.1,106.1091,106.036,106.0726,6202.0
2023-11-02 13:35:00,116.06,116.15,116.02,116.09,4198.0,106.0634,106.1457,106.0269,106.0908,4198.0
2023-11-02 13:40:00,116.13,116.18,116.06,116.06,4630.0,106.1274,106.1731,106.0634,106.0634,4630.0
2023-11-02 13:45:00,116.07,116.2,116.06,116.19,4199.0,106.0726,106.1914,106.0634,106.1822,4199.0
2023-11-02 13:50:00,116.17,116.25,116.13,116.19,4601.0,106.164,106.2371,106.1274,106.1822,4601.0
2023-11-02 13:55:00,116.22,116.33,116.21,116.28,11505.0,106.2096,106.3102,106.2005,106.2645,11505.0
2023-11-02 14:00:00,116.25,116.32,116.22,116.27,11092.0,106.2371,106.301,106.2096,106.2553,11092.0
2023-11-02 14:05:00,116.32,116.34,116.19,116.22,24752.0,106.301,106.3193,106.1822,106.2096,24752.0
2023-11-02 14:10:00,116.19,116.29,116.08,116.17,13311.0,106.1822,106.2736,106.0817,106.164,13311.0
2023-11-02 14:15:00,116.17,116.32,116.16,116.32,11319.0,106.164,106.301,106.1548,106.301,11319.0
2023-11-02 14:20:00,116.31,116.34,116.24,116.28,7688.0,106.2919,106.3193,106.2279,106.2645,7688.0
2023-11-02 14:25:00,116.28,116.32,116.23,116.28,3994.0,106.2645,106.301,106.2188,106.2645,3994.0
2023-11-02 14:30:00,116.3,116.3,116.13,116.13,3855.0,106.2828,106.2828,106.1274,106.1274,3855.0
2023-11-02 14:35:00,116.15,116.23,116.14,116.16,4499.0,106.1457,106.2188,106.1365,106.1548,4499.0
2023-11-02 14:40:00,116.17,116.17,116.08,116.13,4321.0,106.164,106.164,106.0817,106.1274,4321.0
2023-11-02 14:45:00,116.19,116.19,115.97,116.05,7145.0,106.1822,106.1822,105.9812,106.0543,7145.0
2023-11-02 14:50:00,116.04,116.08,116.0,116.0,4154.0,106.0452,106.0817,106.0086,106.0086,4154.0
2023-11-02 14:55:00,116.01,116.05,115.93,116.01,4927.0,106.0177,106.0543,105.9446,106.0177,4927.0
2023-11-02 15:00:00,116.02,116.18,116.0,116.0,9519.0,106.0269,106.1731,106.0086,106.0086,9519.0
2023-11-02 15:05:00,116.0,116.07,115.84,115.84,8525.0,106.0086,106.0726,105.8624,105.8624,8525.0
2023-11-02 15:10:00,115.84,115.9,115.76,115.9,10430.0,105.8624,105.9172,105.7893,105.9172,10430.0
2023-11-02 15:15:00,115.91,115.94,115.79,115.79,8221.0,105.9264,105.9538,105.8167,105.8167,8221.0
2023-11-02 15:20:00,115.77,115.82,115.75,115.75,7191.0,105.7984,105.8441,105.7801,105.7801,7191.0
2023-11-02 15:25:00,115.7,115.86,115.7,115.86,7118.0,105.7344,105.8807,105.7344,105.8807,7118.0
2023-11-02 15:30:00,115.84,115.89,115.7,115.73,9506.0,105.8624,105.9081,105.7344,105.7619,9506.0
2023-11-02 15:35:00,115.73,116.02,115.72,116.02,12612.0,105.7619,106.0269,105.7527,106.0269,12612.0
2023-11-02 15:40:00,116.03,116.1,115.89,116.08,14114.0,106.036,106.1,105.9081,106.0817,14114.0
2023-11-02 15:45:00,116.09,116.19,116.03,116.12,22115.0,106.0908,106.1822,106.036,106.1183,22115.0
2023-11-02 15:50:00,116.13,116.13,115.93,115.94,48418.0,106.1274,106.1274,105.9446,105.9538,48418.0
2023-11-02 15:55:00,115.96,115.98,115.71,115.87,104384.0,105.972,105.9903,105.7436,105.8898,104384.0
2023-11-03 09:30:00,118.03,118.39,117.73,117.84,64515.0,107.8637,108.1927,107.5896,107.6901,64515.0
2023-11-03 09:35:00,117.86,118.5,117.84,118.5,9962.0,107.7084,108.2933,107.6901,108.2933,9962.0
2023-11-03 09:40:00,118.55,118.57,118.16,118.27,14786.0,108.339,108.3572,107.9826,108.0831,14786.0
2023-11-03 09:45:00,118.32,118.68,118.25,118.59,13814.0,108.1288,108.4578,108.0648,108.3755,13814.0
2023-11-03 09:50:00,118.59,118.89,118.52,118.77,16247.0,108.3755,108.6497,108.3115,108.54,16247.0
2023-11-03 09:55:00,118.64,118.96,118.55,118.96,9992.0,108.4212,108.7136,108.339,108.7136,9992.0
2023-11-03 10:00:00,119.0,119.19,118.82,119.01,24024.0,108.7502,108.9238,108.5857,108.7593,24024.0
2023-11-03 10:05:00,119.0,119.0,118.5,118.7,18205.0,108.7502,108.7502,108.2933,108.476,18205.0
2023-11-03 10:10:00,118.75,119.39,118.75,119.38,21228.0,108.5217,109.1066,108.5217,109.0975,21228.0
2023-11-03 10:15:00,119.4,119.55,119.24,119.46,9520.0,109.1157,109.2528,108.9695,109.1706,9520.0
2023-11-03 10:20:00,119.46,119.55,119.4,119.49,7217.0,109.1706,109.2528,109.1157,109.198,7217.0
2023-11-03 10:25:00,119.52,119.55,119.23,119.27,23669.0,109.2254,109.2528,108.9604,108.9969,23669.0
2023-11-03 10:30:00,119.24,119.27,118.76,118.92,24976.0,108.9695,108.9969,108.5309,108.6771,24976.0
2023-11-03 10:35:00,118.85,118.94,118.75,118.89,6588.0,108.6131,108.6954,108.5217,108.6497,6588.0
2023-11-03 10:40:00,118.94,119.01,118.71,118.9,13169.0,108.6954,108.7593,108.4852,108.6588,13169.0
2023-11-03 10:45:00,118.81,119.0,118.8,118.93,9311.0,108.5766,108.7502,108.5674,108.6862,9311.0
2023-11-03 10:50:00,118.93,118.93,118.57,118.65,5229.0,108.6862,108.6862,108.3572,108.4303,5229.0
2023-11-03 10:55:00,118.68,118.98,118.68,118.98,6288.0,108.4578,108.7319,108.4578,108.7319,6288.0
2023-11-03 11:00:00,118.95,118.98,118.71,118.72,12601.0,108.7045,108.7319,108.4852,108.4943,12601.0
2023-11-03 11:05:00,118.71,118.82,118.61,118.75,17335.0,108.4852,108.5857,108.3938,108.5217,17335.0
2023-11-03 11:10:00,118.75,118.95,118.68,118.86,15367.0,108.5217,108.7045,108.4578,108.6223,15367.0
2023-11-03 11:15:00,118.84,119.09,118.84,119.06,4534.0,108.604,108.8324,108.604,108.805,4534.0
2023-11-03 11:20:00,119.14,119.23,119.1,119.2,2640.0,108.8781,108.9604,108.8416,108.933,2640.0
2023-11-03 11:25:00,119.2,119.21,119.01,119.01,2820.0,108.933,108.9421,108.7593,108.7593,2820.0
2023-11-03 11:30:00,119.07,119.22,119.01,119.17,4036.0,108.8142,108.9513,108.7593,108.9056,4036.0
2023-11-03 11:35:00,119.17,119.27,119.14,119.25,8587.0,108.9056,108.9969,108.8781,108.9787,8587.0
2023-11-03 11:40:00,119.27,119.29,119.16,119.22,6518.0,108.9969,109.0152,108.8964,108.9513,6518.0
2023-11-03 11:45:00,119.29,119.46,119.29,119.44,6988.0,109.0152,109.1706,109.0152,109.1523,6988.0
2023-11-03 11:50:00,119.48,119.82,119.48,119.53,8608.0,109.1889,109.4996,109.1889,109.2345,8608.0
2023-11-03 11:55:00,119.55,119.55,119.44,119.49,10725.0,109.2528,109.2528,109.1523,109.198,10725.0
2023-11-03 12:00:00,119.47,119.7,119.43,119.7,4300.0,109.1797,109.3899,109.1432,109.3899,4300.0
2023-11-03 12:05:00,119.64,119.74,119.52,119.52,38926.0,109.3351,109.4265,109.2254,109.2254,38926.0
2023-11-03 12:10:00,119.5,119.5,119.35,119.46,5140.0,109.2071,109.2071,109.0701,109.1706,5140.0
2023-11-03 12:15:00,119.51,119.51,119.32,119.45,2267.0,109.2163,109.2163,109.0426,109.1614,2267.0
2023-11-03 12:20:00,119.47,119.51,119.34,119.39,7819.0,109.1797,109.2163,109.0609,109.1066,7819.0
2023-11-03 12:25:00,119.4,119.63,119.38,119.52,5048.0,109.1157,109.3259,109.0975,109.2254,5048.0
2023-11-03 12:30:00,119.57,119.82,119.57,119.8,13718.0,109.2711,109.4996,109.2711,109.4813,13718.0
2023-11-03 12:35:00,119.8,119.8,119.36,119.53,11574.0,109.4813,109.4813,109.0792,109.2345,11574.0
2023-11-03 12:40:00,119.58,119.58,119.27,119.3,6899.0,109.2802,109.2802,108.9969,109.0244,6899.0
2023-11-03 12:45:00,119.21,119.28,119.16,119.16,4450.0,108.9421,109.0061,108.8964,108.8964,4450.0
2023-11-03 12:50:00,119.17,119.18,119.1,119.1,6622.0,108.9056,108.9147,108.8416,108.8416,6622.0
2023-11-03 12:55:00,119.08,119.18,119.03,119.1,7955.0,108.8233,108.9147,108.7776,108.8416,7955.0
2023-11-03 13:00:00,119.05,119.11,118.95,119.06,9814.0,108.7959,108.8507,108.7045,108.805,9814.0
2023-11-03 13:05:00,119.03,119.03,118.85,118.89,5430.0,108.7776,108.7776,108.6131,108.6497,5430.0
2023-11-03 13:10:00,118.84,118.88,118.75,118.77,6338.0,108.604,108.6405,108.5217,108.54,6338.0
2023-11-03 13:15:00,118.77,118.83,118.62,118.82,15595.0,108.54,108.5948,108.4029,108.5857,15595.0
2023-11-03 13:20:00,118.83,118.94,118.65,118.66,12186.0,108.5948,108.6954,108.4303,108.4395,12186.0
2023-11-03 13:25:00,118.64,118.73,118.62,118.72,5964.0,108.4212,108.5035,108.4029,108.4943,5964.0
2023-11-03 13:30:00,118.73,118.86,118.72,118.86,3430.0,108.5035,108.6223,108.4943,108.6223,3430.0
2023-11-03 13:35:00,118.86,118.86,118.75,118.78,2531.0,108.6223,108.6223,108.5217,108.5491,2531.0
2023-11-03 13:40:00,118.73,118.79,118.64,118.67,6256.0,108.5035,108.5583,108.4212,108.4486,6256.0
2023-11-03 13:45:00,118.65,118.81,118.65,118.81,3062.0,108.4303,108.5766,108.4303,108.5766,3062.0
2023-11-03 13:50:00,118.81,118.92,118.73,118.88,6840.0,108.5766,108.6771,108.5035,108.6405,6840.0
2023-11-03 13:55:00,118.9,119.09,118.83,119.06,10946.0,108.6588,108.8324,108.5948,108.805,10946.0
2023-11-03 14:00:00,119.04,119.05,118.95,118.97,16124.0,108.7868,108.7959,108.7045,108.7228,16124.0
2023-11-03 14:05:00,118.95,119.01,118.88,118.96,5541.0,108.7045,108.7593,108.6405,108.7136,5541.0
2023-11-03 14:10:00,118.95,119.01,118.92,118.93,1773.0,108.7045,108.7593,108.6771,108.6862,1773.0
2023-11-03 14:15:00,118.88,118.96,118.84,118.96,9453.0,108.6405,108.7136,108.604,108.7136,9453.0
2023-11-03 14:20:00,118.97,119.04,118.85,118.86,8630.0,108.7228,108.7868,108.6131,108.6223,8630.0
2023-11-03 14:25:00,118.88,119.05,118.87,119.05,9912.0,108.6405,108.7959,108.6314,108.7959,9912.0
2023-11-03 14:30:00,119.02,119.04,118.91,119.01,4709.0,108.7685,108.7868,108.668,108.7593,4709.0
2023-11-03 14:35:00,118.98,118.99,118.94,118.95,1473.0,108.7319,108.7411,108.6954,108.7045,1473.0
2023-11-03 14:40:00,118.97,119.03,118.96,119.03,8610.0,108.7228,108.7776,108.7136,108.7776,8610.0
2023-11-03 14:45:00,119.0,119.0,118.82,118.84,15233.0,108.7502,108.7502,108.5857,108.604,15233.0
2023-11-03 14:50:00,118.85,118.86,118.68,118.7,10555.0,108.6131,108.6223,108.4578,108.476,10555.0
2023-11-03 14:55:00,118.72,118.74,118.6,118.65,5990.0,108.4943,108.5126,108.3847,108.4303,5990.0
2023-11-03 15:00:00,118.65,118.65,118.53,118.56,4655.0,108.4303,108.4303,108.3207,108.3481,4655.0
2023-11-03 15:05:00,118.56,118.62,118.32,118.39,11479.0,108.3481,108.4029,108.1288,108.1927,11479.0
2023-11-03 15:10:00,118.39,118.44,118.28,118.39,13598.0,108.1927,108.2384,108.0922,108.1927,13598.0
2023-11-03 15:15:00,118.39,118.45,118.28,118.36,6082.0,108.1927,108.2476,108.0922,108.1653,6082.0
2023-11-03 15:20:00,118.36,118.39,118.25,118.27,9941.0,108.1653,108.1927,108.0648,108.0831,9941.0
2023-11-03 15:25:00,118.23,118.28,118.14,118.15,6016.0,108.0465,108.0922,107.9643,107.9734,6016.0
2023-11-03 15:30:00,118.15,118.29,118.09,118.16,17670.0,107.9734,108.1014,107.9186,107.9826,17670.0
2023-11-03 15:35:00,118.16,118.25,118.14,118.17,9176.0,107.9826,108.0648,107.9643,107.9917,9176.0
2023-11-03 15:40:00,118.17,118.28,118.13,118.25,13347.0,107.9917,108.0922,107.9551,108.0648,13347.0
2023-11-03 15:45:00,118.26,118.27,117.9,117.96,24342.0,108.0739,108.0831,107.7449,107.7998,24342.0
2023-11-03 15:50:00,117.97,118.04,117.83,117.83,44955.0,107.8089,107.8729,107.681,107.681,44955.0
2023-11-03 15:55:00,117.84,117.92,117.69,117.88,120808.0,107.6901,107.7632,107.553,107.7267,120808.0
2023-11-06 09:30:00,117.84,117.9,117.41,117.46,33160.0,107.6901,107.7449,107.2972,107.3428,33160.0
2023-11-06 09:35:00,117.39,117.58,116.84,117.09,43671.0,107.2789,107.4525,106.7762,107.0047,43671.0
2023-11-06 09:40:00,117.08,117.36,117.04,117.28,51003.0,106.9956,107.2515,106.959,107.1783,51003.0
2023-11-06 09:45:00,117.27,117.42,117.07,117.41,16405.0,107.1692,107.3063,106.9864,107.2972,16405.0
2023-11-06 09:50:00,117.42,117.47,117.18,117.27,6024.0,107.3063,107.352,107.087,107.1692,6024.0
2023-11-06 09:55:00,117.25,117.26,116.98,117.08,24764.0,107.1509,107.1601,106.9042,106.9956,24764.0
2023-11-06 10:00:00,116.91,117.03,116.73,116.84,29853.0,106.8402,106.9499,106.6757,106.7762,29853.0
2023-11-06 10:05:00,116.75,116.99,116.68,116.99,5037.0,106.694,106.9133,106.63,106.9133,5037.0
2023-11-06 10:10:00,117.03,117.17,116.89,117.04,7485.0,106.9499,107.0778,106.8219,106.959,7485.0
2023-11-06 10:15:00,117.03,117.07,116.86,117.06,2825.0,106.9499,106.9864,106.7945,106.9773,2825.0
2023-11-06 10:20:00,117.11,117.32,116.97,117.0,10267.0,107.023,107.2149,106.895,106.9225,10267.0
2023-11-06 10:25:00,116.99,117.0,116.73,116.74,6016.0,106.9133,106.9225,106.6757,106.6849,6016.0
2023-11-06 10:30:00,116.75,117.0,116.75,116.99,3408.0,106.694,106.9225,106.694,106.9133,3408.0
2023-11-06 10:35:00,117.0,117.06,116.97,117.06,1918.0,106.9225,106.9773,106.895,106.9773,1918.0
2023-11-06 10:40:00,117.07,117.13,116.83,116.84,3800.0,106.9864,107.0413,106.7671,106.7762,3800.0
2023-11-06 10:45:00,116.83,116.99,116.79,116.88,14317.0,106.7671,106.9133,106.7306,106.8128,14317.0
2023-11-06 10:50:00,116.92,117.03,116.84,117.03,16012.0,106.8494,106.9499,106.7762,106.9499,16012.0
2023-11-06 10:55:00,117.03,117.16,116.95,117.16,4484.0,106.9499,107.0687,106.8768,107.0687,4484.0
2023-11-06 11:00:00,117.16,117.21,116.96,117.05,3676.0,107.0687,107.1144,106.8859,106.9682,3676.0
2023-11-06 11:05:00,117.18,117.23,117.09,117.11,2194.0,107.087,107.1327,107.0047,107.023,2194.0
2023-11-06 11:10:00,117.05,117.06,116.83,116.93,10946.0,106.9682,106.9773,106.7671,106.8585,10946.0
2023-11-06 11:15:00,116.93,116.93,116.82,116.88,4077.0,106.8585,106.8585,106.758,106.8128,4077.0
2023-11-06 11:20:00,116.88,116.9,116.65,116.67,11847.0,106.8128,106.8311,106.6026,106.6209,11847.0
2023-11-06 11:25:00,116.69,116.88,116.66,116.77,3010.0,106.6392,106.8128,106.6118,106.7123,3010.0
2023-11-06 11:30:00,116.7,116.7,116.3,116.34,13308.0,106.6483,106.6483,106.2828,106.3193,13308.0
2023-11-06 11:35:00,116.37,116.65,116.36,116.58,15323.0,106.3467,106.6026,106.3376,106.5386,15323.0
2023-11-06 11:40:00,116.53,116.53,116.37,116.52,6839.0,106.4929,106.4929,106.3467,106.4838,6839.0
2023-11-06 11:45:00,116.56,116.61,116.52,116.56,4201.0,106.5204,106.5661,106.4838,106.5204,4201.0
2023-11-06 11:50:00,116.57,116.6,116.47,116.57,1984.0,106.5295,106.5569,106.4381,106.5295,1984.0
2023-11-06 11:55:00,116.61,116.74,116.6,116.73,500.0,106.5661,106.6849,106.5569,106.6757,500.0
2023-11-06 12:00:00,116.7,116.76,116.65,116.71,2073.0,106.6483,106.7031,106.6026,106.6574,2073.0
2023-11-06 12:05:00,116.74,116.75,116.67,116.72,4919.0,106.6849,106.694,106.6209,106.6666,4919.0
2023-11-06 12:10:00,116.73,116.75,116.67,116.74,4511.0,106.6757,106.694,106.6209,106.6849,4511.0
2023-11-06 12:15:00,116.73,116.8,116.72,116.79,29667.0,106.6757,106.7397,106.6666,106.7306,29667.0
2023-11-06 12:20:00,116.75,116.78,116.58,116.63,16824.0,106.694,106.7214,106.5386,106.5843,16824.0
2023-11-06 12:25:00,116.69,116.69,116.42,116.48,1377.0,106.6392,106.6392,106.3924,106.4473,1377.0
2023-11-06 12:30:00,116.51,116.51,116.41,116.41,2907.0,106.4747,106.4747,106.3833,106.3833,2907.0
2023-11-06 12:35:00,116.42,116.53,116.42,116.52,800.0,106.3924,106.4929,106.3924,106.4838,800.0
2023-11-06 12:40:00,116.55,116.61,116.54,116.57,2298.0,106.5112,106.5661,106.5021,106.5295,2298.0
2023-11-06 12:45:00,116.56,116.67,116.56,116.67,2952.0,106.5204,106.6209,106.5204,106.6209,2952.0
2023-11-06 12:50:00,116.64,116.71,116.53,116.55,2124.0,106.5935,106.6574,106.4929,106.5112,2124.0
2023-11-06 12:55:00,116.5,116.7,116.49,116.64,12395.0,106.4655,106.6483,106.4564,106.5935,12395.0
2023-11-06 13:00:00,116.64,116.65,116.42,116.44,1109.0,106.5935,106.6026,106.3924,106.4107,1109.0
2023-11-06 13:05:00,116.43,116.43,116.34,116.42,1592.0,106.4016,106.4016,106.3193,106.3924,1592.0
2023-11-06 13:10:00,116.39,116.54,116.36,116.54,3025.0,106.365,106.5021,106.3376,106.5021,3025.0
2023-11-06 13:15:00,116.46,116.54,116.39,116.45,1751.0,106.429,106.5021,106.365,106.4198,1751.0
2023-11-06 13:20:00,116.4,116.54,116.3,116.53,2800.0,106.3741,106.5021,106.2828,106.4929,2800.0
2023-11-06 13:25:00,116.56,116.71,116.55,116.68,2842.0,106.5204,106.6574,106.5112,106.63,2842.0
2023-11-06 13:30:00,116.63,116.69,116.55,116.57,3384.0,106.5843,106.6392,106.5112,106.5295,3384.0
2023-11-06 13:35:00,116.52,116.63,116.48,116.59,3260.0,106.4838,106.5843,106.4473,106.5478,3260.0
2023-11-06 13:40:00,116.6,116.6,116.26,116.38,4808.0,106.5569,106.5569,106.2462,106.3559,4808.0
2023-11-06 13:45:00,116.39,116.43,116.36,116.41,1435.0,106.365,106.4016,106.3376,106.3833,1435.0
2023-11-06 13:50:00,116.39,116.39,116.19,116.19,4069.0,106.365,106.365,106.1822,106.1822,4069.0
2023-11-06 13:55:00,116.23,116.5,116.23,116.49,9225.0,106.2188,106.4655,106.2188,106.4564,9225.0
2023-11-06 14:00:00,116.56,116.73,116.52,116.55,3960.0,106.5204,106.6757,106.4838,106.5112,3960.0
2023-11-06 14:05:00,116.5,116.5,116.41,116.42,2907.0,106.4655,106.4655,106.3833,106.3924,2907.0
2023-11-06 14:10:00,116.34,116.44,116.34,116.42,1731.0,106.3193,106.4107,106.3193,106.3924,1731.0
2023-11-06 14:15:00,116.44,116.52,116.44,116.48,1803.0,106.4107,106.4838,106.4107,106.4473,1803.0
2023-11-06 14:20:00,116.49,116.56,116.41,116.54,4906.0,106.4564,106.5204,106.3833,106.5021,4906.0
2023-11-06 14:25:00,116.54,116.71,116.54,116.71,2470.0,106.5021,106.6574,106.5021,106.6574,2470.0
2023-11-06 14:30:00,116.67,116.73,116.63,116.65,2155.0,106.6209,106.6757,106.5843,106.6026,2155.0
2023-11-06 14:35:00,116.67,116.67,116.55,116.62,2418.0,106.6209,106.6209,106.5112,106.5752,2418.0
2023-11-06 14:40:00,116.58,116.67,116.58,116.67,703.0,106.5386,106.6209,106.5386,106.6209,703.0
2023-11-06 14:45:00,116.62,116.69,116.62,116.63,2059.0,106.5752,106.6392,106.5752,106.5843,2059.0
2023-11-06 14:50:00,116.58,116.65,116.55,116.61,3151.0,106.5386,106.6026,106.5112,106.5661,3151.0
2023-11-06 14:55:00,116.64,116.65,116.59,116.6,1000.0,106.5935,106.6026,106.5478,106.5569,1000.0
2023-11-06 15:00:00,116.65,116.75,116.61,116.75,1500.0,106.6026,106.694,106.5661,106.694,1500.0
2023-11-06 15:05:00,116.77,116.83,116.66,116.73,6632.0,106.7123,106.7671,106.6118,106.6757,6632.0
2023-11-06 15:10:00,116.76,116.81,116.57,116.57,3528.0,106.7031,106.7488,106.5295,106.5295,3528.0
2023-11-06 15:15:00,116.62,116.65,116.6,116.62,1650.0,106.5752,106.6026,106.5569,106.5752,1650.0
2023-11-06 15:20:00,116.59,116.61,116.42,116.51,3103.0,106.5478,106.5661,106.3924,106.4747,3103.0
2023-11-06 15:25:00,116.5,116.53,116.36,116.52,4615.0,106.4655,106.4929,106.3376,106.4838,4615.0
2023-11-06 15:30:00,116.53,116.68,116.48,116.66,3443.0,106.4929,106.63,106.4473,106.6118,3443.0
2023-11-06 15:35:00,116.58,116.59,116.45,116.5,3728.0,106.5386,106.5478,106.4198,106.4655,3728.0
2023-11-06 15:40:00,116.47,116.56,116.46,116.46,7007.0,106.4381,106.5204,106.429,106.429,7007.0
2023-11-06 15:45:00,116.46,116.81,116.43,116.79,23376.0,106.429,106.7488,106.4016,106.7306,23376.0
2023-11-06 15:50:00,116.77,117.05,116.76,117.03,15896.0,106.7123,106.9682,106.7031,106.9499,15896.0
2023-11-06 15:55:00,117.03,117.21,117.02,117.08,48316.0,106.9499,107.1144,106.9407,106.9956,48316.0
2023-11-07 09:30:00,116.88,116.88,115.99,116.06,34560.0,106.8128,106.8128,105.9995,106.0634,34560.0
2023-11-07 09:35:00,116.05,116.13,115.6,115.7,17358.0,106.0543,106.1274,105.6431,105.7344,17358.0
2023-11-07 09:40:00,115.68,115.89,115.65,115.89,8520.0,105.7162,105.9081,105.6887,105.9081,8520.0
2023-11-07 09:45:00,115.91,116.0,115.61,115.66,2815.0,105.9264,106.0086,105.6522,105.6979,2815.0
2023-11-07 09:50:00,115.62,115.97,115.62,115.62,3205.0,105.6613,105.9812,105.6613,105.6613,3205.0
2023-11-07 09:55:00,115.62,115.65,115.43,115.55,11034.0,105.6613,105.6887,105.4877,105.5974,11034.0
2023-11-07 10:00:00,115.61,115.93,115.61,115.67,11014.0,105.6522,105.9446,105.6522,105.707,11014.0
2023-11-07 10:05:00,115.62,115.62,115.22,115.24,5833.0,105.6613,105.6613,105.2958,105.3141,5833.0
2023-11-07 10:10:00,115.24,115.56,115.24,115.39,6688.0,105.3141,105.6065,105.3141,105.4511,6688.0
2023-11-07 10:15:00,115.36,115.38,115.22,115.3,8032.0,105.4237,105.442,105.2958,105.3689,8032.0
2023-11-07 10:20:00,115.29,115.53,115.28,115.52,6845.0,105.3598,105.5791,105.3506,105.5699,6845.0
2023-11-07 10:25:00,115.49,115.58,115.36,115.58,15050.0,105.5425,105.6248,105.4237,105.6248,15050.0
2023-11-07 10:30:00,115.55,115.57,115.31,115.57,11436.0,105.5974,105.6156,105.378,105.6156,11436.0
2023-11-07 10:35:00,115.52,115.55,115.29,115.3,3355.0,105.5699,105.5974,105.3598,105.3689,3355.0
2023-11-07 10:40:00,115.26,115.49,115.18,115.43,11521.0,105.3323,105.5425,105.2592,105.4877,11521.0
2023-11-07 10:45:00,115.4,115.4,115.19,115.35,4700.0,105.4603,105.4603,105.2684,105.4146,4700.0
2023-11-07 10:50:00,115.35,115.4,115.27,115.4,8612.0,105.4146,105.4603,105.3415,105.4603,8612.0
2023-11-07 10:55:00,115.42,115.43,114.99,115.07,90221.0,105.4786,105.4877,105.0856,105.1587,90221.0
2023-11-07 11:00:00,115.05,115.11,114.82,114.84,11685.0,105.1404,105.1953,104.9302,104.9485,11685.0
2023-11-07 11:05:00,114.88,114.91,114.61,114.61,7751.0,104.9851,105.0125,104.7383,104.7383,7751.0
2023-11-07 11:10:00,114.58,114.69,114.44,114.48,10950.0,104.7109,104.8114,104.583,104.6195,10950.0
2023-11-07 11:15:00,114.47,114.8,114.47,114.71,27833.0,104.6104,104.912,104.6104,104.8297,27833.0
2023-11-07 11:20:00,114.69,114.81,114.63,114.77,5748.0,104.8114,104.9211,104.7566,104.8845,5748.0
2023-11-07 11:25:00,114.8,114.86,114.64,114.69,5489.0,104.912,104.9668,104.7657,104.8114,5489.0
2023-11-07 11:30:00,114.66,114.94,114.66,114.82,8715.0,104.784,105.0399,104.784,104.9302,8715.0
2023-11-07 11:35:00,114.82,114.88,114.74,114.86,6857.0,104.9302,104.9851,104.8571,104.9668,6857.0
2023-11-07 11:40:00,114.85,114.95,114.8,114.82,9508.0,104.9577,105.049,104.912,104.9302,9508.0
2023-11-07 11:45:00,114.87,114.87,114.72,114.72,9229.0,104.9759,104.9759,104.8388,104.8388,9229.0
2023-11-07 11:50:00,114.71,114.82,114.7,114.76,4753.0,104.8297,104.9302,104.8206,104.8754,4753.0
2023-11-07 11:55:00,114.75,114.84,114.72,114.78,3011.0,104.8663,104.9485,104.8388,104.8937,3011.0
2023-11-07 12:00:00,114.78,114.81,114.63,114.71,8992.0,104.8937,104.9211,104.7566,104.8297,8992.0
2023-11-07 12:05:00,114.68,114.71,114.51,114.65,5654.0,104.8023,104.8297,104.6469,104.7749,5654.0
2023-11-07 12:10:00,114.66,114.66,114.54,114.55,1733.0,104.784,104.784,104.6744,104.6835,1733.0
2023-11-07 12:15:00,114.57,114.63,114.47,114.54,3625.0,104.7018,104.7566,104.6104,104.6744,3625.0
2023-11-07 12:20:00,114.54,114.79,114.53,114.78,10388.0,104.6744,104.9028,104.6652,104.8937,10388.0
2023-11-07 12:25:00,114.74,114.79,114.66,114.7,4854.0,104.8571,104.9028,104.784,104.8206,4854.0
2023-11-07 12:30:00,114.64,114.79,114.54,114.74,5258.0,104.7657,104.9028,104.6744,104.8571,5258.0
2023-11-07 12:35:00,114.63,114.68,114.58,114.63,10028.0,104.7566,104.8023,104.7109,104.7566,10028.0
2023-11-07 12:40:00,114.63,114.66,114.56,114.63,4718.0,104.7566,104.784,104.6926,104.7566,4718.0
2023-11-07 12:45:00,114.63,114.8,114.58,114.58,9926.0,104.7566,104.912,104.7109,104.7109,9926.0
2023-11-07 12:50:00,114.61,114.69,114.59,114.66,2217.0,104.7383,104.8114,104.72,104.784,2217.0
2023-11-07 12:55:00,114.64,114.77,114.59,114.77,3089.0,104.7657,104.8845,104.72,104.8845,3089.0
2023-11-07 13:00:00,114.83,114.98,114.83,114.95,4151.0,104.9394,105.0765,104.9394,105.049,4151.0
2023-11-07 13:05:00,114.9,115.11,114.89,115.1,5175.0,105.0033,105.1953,104.9942,105.1861,5175.0
2023-11-07 13:10:00,115.05,115.05,114.9,114.98,2489.0,105.1404,105.1404,105.0033,105.0765,2489.0
2023-11-07 13:15:00,114.95,114.98,114.8,114.82,2799.0,105.049,105.0765,104.912,104.9302,2799.0
2023-11-07 13:20:00,114.8,114.84,114.71,114.77,4325.0,104.912,104.9485,104.8297,104.8845,4325.0
2023-11-07 13:25:00,114.69,114.73,114.57,114.6,3675.0,104.8114,104.848,104.7018,104.7292,3675.0
2023-11-07 13:30:00,114.6,114.7,114.6,114.7,4640.0,104.7292,104.8206,104.7292,104.8206,4640.0
2023-11-07 13:35:00,114.73,114.82,114.72,114.81,4198.0,104.848,104.9302,104.8388,104.9211,4198.0
2023-11-07 13:40:00,114.82,114.84,114.7,114.76,6444.0,104.9302,104.9485,104.8206,104.8754,6444.0
2023-11-07 13:45:00,114.78,114.86,114.72,114.72,2289.0,104.8937,104.9668,104.8388,104.8388,2289.0
2023-11-07 13:50:00,114.74,114.86,114.74,114.79,3747.0,104.8571,104.9668,104.8571,104.9028,3747.0
2023-11-07 13:55:00,114.76,114.78,114.68,114.75,6498.0,104.8754,104.8937,104.8023,104.8663,6498.0
2023-11-07 14:00:00,114.76,114.95,114.75,114.93,6676.0,104.8754,105.049,104.8663,105.0308,6676.0
2023-11-07 14:05:00,114.93,114.96,114.77,114.8,4459.0,105.0308,105.0582,104.8845,104.912,4459.0
2023-11-07 14:10:00,114.8,114.85,114.79,114.79,4008.0,104.912,104.9577,104.9028,104.9028,4008.0
2023-11-07 14:15:00,114.79,114.85,114.76,114.84,3627.0,104.9028,104.9577,104.8754,104.9485,3627.0
2023-11-07 14:20:00,114.86,114.93,114.84,114.91,3320.0,104.9668,105.0308,104.9485,105.0125,3320.0
2023-11-07 14:25:00,114.9,114.91,114.72,114.72,3622.0,105.0033,105.0125,104.8388,104.8388,3622.0
2023-11-07 14:30:00,114.72,114.8,114.69,114.76,4470.0,104.8388,104.912,104.8114,104.8754,4470.0
2023-11-07 14:35:00,114.77,114.77,114.56,114.56,2308.0,104.8845,104.8845,104.6926,104.6926,2308.0
2023-11-07 14:40:00,114.59,114.59,114.48,114.51,3172.0,104.72,104.72,104.6195,104.6469,3172.0
2023-11-07 14:45:00,114.51,114.62,114.51,114.56,3013.0,104.6469,104.7475,104.6469,104.6926,3013.0
2023-11-07 14:50:00,114.55,114.66,114.54,114.64,5503.0,104.6835,104.784,104.6744,104.7657,5503.0
2023-11-07 14:55:00,114.62,114.66,114.53,114.54,6567.0,104.7475,104.784,104.6652,104.6744,6567.0
2023-11-07 15:00:00,114.55,114.69,114.54,114.58,5109.0,104.6835,104.8114,104.6744,104.7109,5109.0
2023-11-07 15:05:00,114.56,114.65,114.55,114.58,30787.0,104.6926,104.7749,104.6835,104.7109,30787.0
2023-11-07 15:10:00,114.58,114.64,114.46,114.62,7143.0,104.7109,104.7657,104.6012,104.7475,7143.0
2023-11-07 15:15:00,114.58,114.93,114.57,114.91,30005.0,104.7109,105.0308,104.7018,105.0125,30005.0
2023-11-07 15:20:00,114.91,115.43,114.89,115.26,31591.0,105.0125,105.4877,104.9942,105.3323,31591.0
2023-11-07 15:25:00,115.24,115.35,115.22,115.28,7722.0,105.3141,105.4146,105.2958,105.3506,7722.0
2023-11-07 15:30:00,115.29,115.35,115.24,115.32,14551.0,105.3598,105.4146,105.3141,105.3872,14551.0
2023-11-07 15:35:00,115.33,115.42,115.28,115.28,9906.0,105.3963,105.4786,105.3506,105.3506,9906.0
2023-11-07 15:40:00,115.28,115.35,115.21,115.31,9380.0,105.3506,105.4146,105.2866,105.378,9380.0
2023-11-07 15:45:00,115.31,115.31,115.1,115.18,11877.0,105.378,105.378,105.1861,105.2592,11877.0
2023-11-07 15:50:00,115.15,115.25,115.09,115.23,37029.0,105.2318,105.3232,105.177,105.3049,37029.0
2023-11-07 15:55:00,115.25,115.31,115.11,115.24,70080.0,105.3232,105.378,105.1953,105.3141,70080.0
2023-11-08 09:30:00,115.65,115.85,115.39,115.39,14272.0,105.6887,105.8715,105.4511,105.4511,14272.0
2023-11-08 09:35:00,115.39,115.56,115.36,115.36,2043.0,105.4511,105.6065,105.4237,105.4237,2043.0
2023-11-08 09:40:00,115.25,115.28,115.02,115.03,10733.0,105.3232,105.3506,105.113,105.1221,10733.0
2023-11-08 09:45:00,115.18,115.8,115.18,115.77,3903.0,105.2592,105.8258,105.2592,105.7984,3903.0
2023-11-08 09:50:00,115.71,115.74,115.6,115.6,748.0,105.7436,105.771,105.6431,105.6431,748.0
2023-11-08 09:55:00,115.76,115.77,115.43,115.7,19387.0,105.7893,105.7984,105.4877,105.7344,19387.0
2023-11-08 10:00:00,115.72,115.89,115.55,115.63,8178.0,105.7527,105.9081,105.5974,105.6705,8178.0
2023-11-08 10:05:00,115.49,115.63,115.39,115.58,4119.0,105.5425,105.6705,105.4511,105.6248,4119.0
2023-11-08 10:10:00,115.65,115.65,115.55,115.6,1741.0,105.6887,105.6887,105.5974,105.6431,1741.0
2023-11-08 10:15:00,115.51,115.6,115.38,115.6,3599.0,105.5608,105.6431,105.442,105.6431,3599.0
2023-11-08 10:20:00,115.53,115.65,115.44,115.65,11400.0,105.5791,105.6887,105.4968,105.6887,11400.0
2023-11-08 10:25:00,115.62,115.7,115.58,115.61,692.0,105.6613,105.7344,105.6248,105.6522,692.0
2023-11-08 10:30:00,115.61,115.66,115.41,115.57,17492.0,105.6522,105.6979,105.4694,105.6156,17492.0
2023-11-08 10:35:00,115.51,115.65,115.5,115.65,6566.0,105.5608,105.6887,105.5517,105.6887,6566.0
2023-11-08 10:40:00,115.69,115.81,115.65,115.65,2459.0,105.7253,105.835,105.6887,105.6887,2459.0
2023-11-08 10:45:00,115.7,115.71,115.66,115.69,1012.0,105.7344,105.7436,105.6979,105.7253,1012.0
2023-11-08 10:50:00,115.66,115.72,115.51,115.51,6113.0,105.6979,105.7527,105.5608,105.5608,6113.0
2023-11-08 10:55:00,115.5,115.73,115.5,115.63,1801.0,105.5517,105.7619,105.5517,105.6705,1801.0
2023-11-08 11:00:00,115.64,115.9,115.64,115.89,1054.0,105.6796,105.9172,105.6796,105.9081,1054.0
2023-11-08 11:05:00,115.88,115.96,115.85,115.92,1595.0,105.8989,105.972,105.8715,105.9355,1595.0
2023-11-08 11:10:00,115.89,115.91,115.73,115.74,1884.0,105.9081,105.9264,105.7619,105.771,1884.0
2023-11-08 11:15:00,115.75,115.87,115.73,115.86,3581.0,105.7801,105.8898,105.7619,105.8807,3581.0
2023-11-08 11:20:00,115.9,115.9,115.67,115.67,1800.0,105.9172,105.9172,105.707,105.707,1800.0
2023-11-08 11:25:00,115.61,115.62,115.45,115.6,7771.0,105.6522,105.6613,105.506,105.6431,7771.0
2023-11-08 11:30:00,115.57,115.63,115.5,115.56,4712.0,105.6156,105.6705,105.5517,105.6065,4712.0
2023-11-08 11:35:00,115.59,115.83,115.59,115.73,5814.0,105.6339,105.8532,105.6339,105.7619,5814.0
2023-11-08 11:40:00,115.72,115.76,115.65,115.76,10754.0,105.7527,105.7893,105.6887,105.7893,10754.0
2023-11-08 11:45:00,115.78,115.79,115.58,115.59,5404.0,105.8075,105.8167,105.6248,105.6339,5404.0
2023-11-08 11:50:00,115.61,115.62,115.44,115.56,2646.0,105.6522,105.6613,105.4968,105.6065,2646.0
2023-11-08 11:55:00,115.56,115.56,115.43,115.43,972.0,105.6065,105.6065,105.4877,105.4877,972.0
2023-11-08 12:00:00,115.48,115.51,115.23,115.27,2515.0,105.5334,105.5608,105.3049,105.3415,2515.0
2023-11-08 12:05:00,115.27,115.31,115.11,115.16,6564.0,105.3415,105.378,105.1953,105.2409,6564.0
2023-11-08 12:10:00,115.25,115.33,115.25,115.29,3213.0,105.3232,105.3963,105.3232,105.3598,3213.0
2023-11-08 12:15:00,115.23,115.34,115.22,115.27,1946.0,105.3049,105.4054,105.2958,105.3415,1946.0
2023-11-08 12:20:00,115.28,115.37,115.22,115.22,2669.0,105.3506,105.4329,105.2958,105.2958,2669.0
2023-11-08 12:25:00,115.2,115.22,115.08,115.08,1918.0,105.2775,105.2958,105.1678,105.1678,1918.0
2023-11-08 12:30:00,115.05,115.05,114.91,114.92,14443.0,105.1404,105.1404,105.0125,105.0216,14443.0
2023-11-08 12:35:00,114.97,115.04,114.93,114.98,4005.0,105.0673,105.1313,105.0308,105.0765,4005.0
2023-11-08 12:40:00,114.95,115.11,114.89,115.11,1776.0,105.049,105.1953,104.9942,105.1953,1776.0
2023-11-08 12:45:00,115.07,115.18,115.02,115.04,1950.0,105.1587,105.2592,105.113,105.1313,1950.0
2023-11-08 12:50:00,115.03,115.03,114.9,114.97,1956.0,105.1221,105.1221,105.0033,105.0673,1956.0
2023-11-08 12:55:00,114.96,115.03,114.89,115.03,1303.0,105.0582,105.1221,104.9942,105.1221,1303.0
2023-11-08 13:00:00,115.01,115.14,114.9,115.12,4124.0,105.1039,105.2227,105.0033,105.2044,4124.0
2023-11-08 13:05:00,115.14,115.21,115.09,115.09,3407.0,105.2227,105.2866,105.177,105.177,3407.0
2023-11-08 13:10:00,115.09,115.11,115.0,115.01,5797.0,105.177,105.1953,105.0947,105.1039,5797.0
2023-11-08 13:15:00,115.0,115.04,114.96,115.01,3836.0,105.0947,105.1313,105.0582,105.1039,3836.0
2023-11-08 13:20:00,114.98,115.19,114.94,115.17,2735.0,105.0765,105.2684,105.0399,105.2501,2735.0
2023-11-08 13:25:00,115.16,115.23,115.14,115.19,2216.0,105.2409,105.3049,105.2227,105.2684,2216.0
2023-11-08 13:30:00,115.23,115.29,115.2,115.26,2180.0,105.3049,105.3598,105.2775,105.3323,2180.0
2023-11-08 13:35:00,115.29,115.44,115.29,115.39,4741.0,105.3598,105.4968,105.3598,105.4511,4741.0
2023-11-08 13:40:00,115.43,115.46,115.36,115.39,2646.0,105.4877,105.5151,105.4237,105.4511,2646.0
2023-11-08 13:45:00,115.43,115.45,115.4,115.41,1370.0,105.4877,105.506,105.4603,105.4694,1370.0
2023-11-08 13:50:00,115.32,115.36,115.29,115.29,3089.0,105.3872,105.4237,105.3598,105.3598,3089.0
2023-11-08 13:55:00,115.26,115.27,115.19,115.22,7498.0,105.3323,105.3415,105.2684,105.2958,7498.0
2023-11-08 14:00:00,115.21,115.35,115.21,115.35,2008.0,105.2866,105.4146,105.2866,105.4146,2008.0
2023-11-08 14:05:00,115.33,115.37,115.2,115.2,2504.0,105.3963,105.4329,105.2775,105.2775,2504.0
2023-11-08 14:10:00,115.19,115.24,115.17,115.24,3549.0,105.2684,105.3141,105.2501,105.3141,3549.0
2023-11-08 14:15:00,115.23,115.3,115.23,115.27,1171.0,105.3049,105.3689,105.3049,105.3415,1171.0
2023-11-08 14:20:00,115.23,115.31,115.23,115.3,1342.0,105.3049,105.378,105.3049,105.3689,1342.0
2023-11-08 14:25:00,115.3,115.41,115.28,115.35,2672.0,105.3689,105.4694,105.3506,105.4146,2672.0
2023-11-08 14:30:00,115.37,115.46,115.35,115.35,2335.0,105.4329,105.5151,105.4146,105.4146,2335.0
2023-11-08 14:35:00,115.36,115.47,115.35,115.47,3407.0,105.4237,105.5242,105.4146,105.5242,3407.0
2023-11-08 14:40:00,115.47,115.47,115.36,115.46,4860.0,105.5242,105.5242,105.4237,105.5151,4860.0
2023-11-08 14:45:00,115.46,115.49,115.37,115.38,2821.0,105.5151,105.5425,105.4329,105.442,2821.0
2023-11-08 14:50:00,115.35,115.42,115.28,115.42,2537.0,105.4146,105.4786,105.3506,105.4786,2537.0
2023-11-08 14:55:00,115.42,115.43,115.32,115.33,3362.0,105.4786,105.4877,105.3872,105.3963,3362.0
2023-11-08 15:00:00,115.34,115.37,115.25,115.35,2979.0,105.4054,105.4329,105.3232,105.4146,2979.0
2023-11-08 15:05:00,115.35,115.38,115.3,115.38,6670.0,105.4146,105.442,105.3689,105.442,6670.0
2023-11-08 15:10:00,115.39,115.42,115.28,115.42,5438.0,105.4511,105.4786,105.3506,105.4786,5438.0
2023-11-08 15:15:00,115.43,115.48,115.37,115.48,4713.0,105.4877,105.5334,105.4329,105.5334,4713.0
2023-11-08 15:20:00,115.45,115.51,115.36,115.42,4140.0,105.506,105.5608,105.4237,105.4786,4140.0
2023-11-08 15:25:00,115.38,115.43,115.37,115.38,3196.0,105.442,105.4877,105.4329,105.442,3196.0
2023-11-08 15:30:00,115.36,115.44,115.31,115.39,4016.0,105.4237,105.4968,105.378,105.4511,4016.0
2023-11-08 15:35:00,115.41,115.55,115.41,115.48,7095.0,105.4694,105.5974,105.4694,105.5334,7095.0
2023-11-08 15:40:00,115.48,115.84,115.47,115.75,7920.0,105.5334,105.8624,105.5242,105.7801,7920.0
2023-11-08 15:45:00,115.73,115.83,115.71,115.75,8571.0,105.7619,105.8532,105.7436,105.7801,8571.0
2023-11-08 15:50:00,115.76,115.8,115.54,115.56,18664.0,105.7893,105.8258,105.5882,105.6065,18664.0
2023-11-08 15:55:00,115.55,115.55,115.39,115.47,40360.0,105.5974,105.5974,105.4511,105.5242,40360.0
2023-11-09 09:30:00,115.9,115.9,115.14,115.21,18262.0,105.9172,105.9172,105.2227,105.2866,18262.0
2023-11-09 09:35:00,115.2,115.67,115.08,115.31,7691.0,105.2775,105.707,105.1678,105.378,7691.0
2023-11-09 09:40:00,115.31,115.73,115.25,115.69,2659.0,105.378,105.7619,105.3232,105.7253,2659.0
2023-11-09 09:45:00,115.68,115.72,115.54,115.68,4148.0,105.7162,105.7527,105.5882,105.7162,4148.0
2023-11-09 09:50:00,115.63,115.8,115.54,115.8,1924.0,105.6705,105.8258,105.5882,105.8258,1924.0
2023-11-09 09:55:00,115.72,115.79,115.34,115.4,8329.0,105.7527,105.8167,105.4054,105.4603,8329.0
2023-11-09 10:00:00,115.43,115.51,115.18,115.25,3815.0,105.4877,105.5608,105.2592,105.3232,3815.0
2023-11-09 10:05:00,115.2,115.24,114.78,114.78,23962.0,105.2775,105.3141,104.8937,104.8937,23962.0
2023-11-09 10:10:00,114.78,114.98,114.65,114.94,5741.0,104.8937,105.0765,104.7749,105.0399,5741.0
2023-11-09 10:15:00,115.0,115.0,114.81,114.85,9767.0,105.0947,105.0947,104.9211,104.9577,9767.0
2023-11-09 10:20:00,114.85,114.86,114.76,114.86,1573.0,104.9577,104.9668,104.8754,104.9668,1573.0
2023-11-09 10:25:00,114.83,114.98,114.78,114.98,3179.0,104.9394,105.0765,104.8937,105.0765,3179.0
2023-11-09 10:30:00,115.08,115.23,115.08,115.23,6014.0,105.1678,105.3049,105.1678,105.3049,6014.0
2023-11-09 10:35:00,115.13,115.22,115.03,115.06,2928.0,105.2135,105.2958,105.1221,105.1496,2928.0
2023-11-09 10:40:00,115.06,115.08,114.81,114.87,7422.0,105.1496,105.1678,104.9211,104.9759,7422.0
2023-11-09 10:45:00,114.84,115.11,114.83,114.97,2996.0,104.9485,105.1953,104.9394,105.0673,2996.0
2023-11-09 10:50:00,115.02,115.03,114.87,114.87,4995.0,105.113,105.1221,104.9759,104.9759,4995.0
2023-11-09 10:55:00,114.82,114.92,114.77,114.89,1802.0,104.9302,105.0216,104.8845,104.9942,1802.0
2023-11-09 11:00:00,114.9,114.97,114.78,114.79,2928.0,105.0033,105.0673,104.8937,104.9028,2928.0
2023-11-09 11:05:00,114.75,115.08,114.75,115.08,1698.0,104.8663,105.1678,104.8663,105.1678,1698.0
2023-11-09 11:10:00,115.05,115.07,114.96,114.98,1835.0,105.1404,105.1587,105.0582,105.0765,1835.0
2023-11-09 11:15:00,115.02,115.08,115.0,115.08,710.0,105.113,105.1678,105.0947,105.1678,710.0
2023-11-09 11:20:00,115.09,115.09,114.99,115.0,1250.0,105.177,105.177,105.0856,105.0947,1250.0
2023-11-09 11:25:00,115.0,115.02,114.91,114.92,3313.0,105.0947,105.113,105.0125,105.0216,3313.0
2023-11-09 11:30:00,114.88,114.93,114.83,114.86,3407.0,104.9851,105.0308,104.9394,104.9668,3407.0
2023-11-09 11:35:00,114.93,114.94,114.68,114.88,4605.0,105.0308,105.0399,104.8023,104.9851,4605.0
2023-11-09 11:40:00,114.87,115.03,114.86,115.0,1825.0,104.9759,105.1221,104.9668,105.0947,1825.0
2023-11-09 11:45:00,115.06,115.25,115.06,115.21,911.0,105.1496,105.3232,105.1496,105.2866,911.0
2023-11-09 11:50:00,115.26,115.26,115.09,115.17,1888.0,105.3323,105.3323,105.177,105.2501,1888.0
2023-11-09 11:55:00,115.2,115.2,115.05,115.12,2306.0,105.2775,105.2775,105.1404,105.2044,2306.0
2023-11-09 12:00:00,115.13,115.2,115.1,115.2,1189.0,105.2135,105.2775,105.1861,105.2775,1189.0
2023-11-09 12:05:00,115.17,115.17,115.09,115.09,1894.0,105.2501,105.2501,105.177,105.177,1894.0
2023-11-09 12:10:00,115.18,115.18,115.04,115.11,3050.0,105.2592,105.2592,105.1313,105.1953,3050.0
2023-11-09 12:15:00,115.12,115.17,115.07,115.09,1622.0,105.2044,105.2501,105.1587,105.177,1622.0
2023-11-09 12:20:00,115.09,115.13,115.03,115.09,8242.0,105.177,105.2135,105.1221,105.177,8242.0
2023-11-09 12:25:00,115.08,115.15,115.08,115.08,3317.0,105.1678,105.2318,105.1678,105.1678,3317.0
2023-11-09 12:30:00,115.13,115.15,115.08,115.1,1250.0,105.2135,105.2318,105.1678,105.1861,1250.0
2023-11-09 12:35:00,115.11,115.14,115.05,115.09,2866.0,105.1953,105.2227,105.1404,105.177,2866.0
2023-11-09 12:40:00,115.06,115.1,114.95,114.95,1633.0,105.1496,105.1861,105.049,105.049,1633.0
2023-11-09 12:45:00,114.92,115.1,114.92,115.09,6706.0,105.0216,105.1861,105.0216,105.177,6706.0
2023-11-09 12:50:00,115.07,115.12,115.06,115.07,1484.0,105.1587,105.2044,105.1496,105.1587,1484.0
2023-11-09 12:55:00,115.03,115.06,114.98,114.98,2177.0,105.1221,105.1496,105.0765,105.0765,2177.0
2023-11-09 13:00:00,114.95,114.95,114.34,114.53,8600.0,105.049,105.049,104.4916,104.6652,8600.0
2023-11-09 13:05:00,114.6,114.6,114.12,114.25,3949.0,104.7292,104.7292,104.2905,104.4093,3949.0
2023-11-09 13:10:00,114.23,114.65,114.23,114.65,2917.0,104.3911,104.7749,104.3911,104.7749,2917.0
2023-11-09 13:15:00,114.62,114.62,114.23,114.27,4438.0,104.7475,104.7475,104.3911,104.4276,4438.0
2023-11-09 13:20:00,114.27,114.47,114.23,114.46,7225.0,104.4276,104.6104,104.3911,104.6012,7225.0
2023-11-09 13:25:00,114.45,114.45,114.27,114.32,1791.0,104.5921,104.5921,104.4276,104.4733,1791.0
2023-11-09 13:30:00,114.27,114.28,114.19,114.26,8435.0,104.4276,104.4367,104.3545,104.4185,8435.0
2023-11-09 13:35:00,114.27,114.39,114.15,114.16,32509.0,104.4276,104.5373,104.3179,104.3271,32509.0
2023-11-09 13:40:00,114.11,114.14,113.86,113.94,9402.0,104.2814,104.3088,104.0529,104.126,9402.0
2023-11-09 13:45:00,113.93,114.08,113.93,114.07,3625.0,104.1169,104.254,104.1169,104.2448,3625.0
2023-11-09 13:50:00,114.09,114.11,113.91,113.94,3126.0,104.2631,104.2814,104.0986,104.126,3126.0
2023-11-09 13:55:00,113.92,114.06,113.91,113.96,2797.0,104.1078,104.2357,104.0986,104.1443,2797.0
2023-11-09 14:00:00,113.92,113.95,113.71,113.72,7253.0,104.1078,104.1352,103.9158,103.925,7253.0
2023-11-09 14:05:00,113.72,113.88,113.62,113.84,6362.0,103.925,104.0712,103.8336,104.0346,6362.0
2023-11-09 14:10:00,113.83,113.84,113.69,113.7,5654.0,104.0255,104.0346,103.8976,103.9067,5654.0
2023-11-09 14:15:00,113.71,113.71,113.54,113.55,12083.0,103.9158,103.9158,103.7605,103.7696,12083.0
2023-11-09 14:20:00,113.58,113.82,113.56,113.82,6552.0,103.797,104.0164,103.7788,104.0164,6552.0
2023-11-09 14:25:00,113.81,113.9,113.76,113.77,4190.0,104.0072,104.0895,103.9615,103.9707,4190.0
2023-11-09 14:30:00,113.73,113.85,113.73,113.76,2846.0,103.9341,104.0438,103.9341,103.9615,2846.0
2023-11-09 14:35:00,113.76,113.81,113.58,113.64,8392.0,103.9615,104.0072,103.797,103.8519,8392.0
2023-11-09 14:40:00,113.62,113.63,113.54,113.54,6161.0,103.8336,103.8427,103.7605,103.7605,6161.0
2023-11-09 14:45:00,113.56,113.7,113.51,113.69,39875.0,103.7788,103.9067,103.7331,103.8976,39875.0
2023-11-09 14:50:00,113.61,113.61,113.46,113.46,4119.0,103.8245,103.8245,103.6874,103.6874,4119.0
2023-11-09 14:55:00,113.49,113.53,113.46,113.53,2185.0,103.7148,103.7513,103.6874,103.7513,2185.0
2023-11-09 15:00:00,113.5,113.72,113.42,113.69,3785.0,103.7239,103.925,103.6508,103.8976,3785.0
2023-11-09 15:05:00,113.71,113.8,113.65,113.74,9385.0,103.9158,103.9981,103.861,103.9433,9385.0
2023-11-09 15:10:00,113.74,113.84,113.68,113.72,33130.0,103.9433,104.0346,103.8884,103.925,33130.0
2023-11-09 15:15:00,113.74,113.74,113.48,113.55,8068.0,103.9433,103.9433,103.7057,103.7696,8068.0
2023-11-09 15:20:00,113.57,113.7,113.56,113.63,14126.0,103.7879,103.9067,103.7788,103.8427,14126.0
2023-11-09 15:25:00,113.65,113.78,113.62,113.68,6167.0,103.861,103.9798,103.8336,103.8884,6167.0
2023-11-09 15:30:00,113.68,113.82,113.63,113.75,5918.0,103.8884,104.0164,103.8427,103.9524,5918.0
2023-11-09 15:35:00,113.74,113.77,113.63,113.68,5034.0,103.9433,103.9707,103.8427,103.8884,5034.0
2023-11-09 15:40:00,113.66,113.71,113.58,113.58,7848.0,103.8701,103.9158,103.797,103.797,7848.0
2023-11-09 15:45:00,113.61,113.84,113.57,113.84,15131.0,103.8245,104.0346,103.7879,104.0346,15131.0
2023-11-09 15:50:00,113.85,113.97,113.85,113.86,17997.0,104.0438,104.1534,104.0438,104.0529,17997.0
2023-11-09 15:55:00,113.86,113.95,113.76,113.78,52304.0,104.0529,104.1352,103.9615,103.9798,52304.0
2023-11-10 09:30:00,114.8,114.8,113.82,113.92,53440.0,104.912,104.912,104.0164,104.1078,53440.0
2023-11-10 09:35:00,113.96,113.96,113.4,113.54,2714.0,104.1443,104.1443,103.6325,103.7605,2714.0
2023-11-10 09:40:00,113.69,114.25,113.69,114.2,3762.0,103.8976,104.4093,103.8976,104.3636,3762.0
2023-11-10 09:45:00,114.39,114.51,114.23,114.51,3140.0,104.5373,104.6469,104.3911,104.6469,3140.0
2023-11-10 09:50:00,114.53,114.54,114.12,114.28,3781.0,104.6652,104.6744,104.2905,104.4367,3781.0
2023-11-10 09:55:00,114.21,114.3,114.14,114.3,3263.0,104.3728,104.455,104.3088,104.455,3263.0
2023-11-10 10:00:00,114.2,114.46,114.19,114.38,4622.0,104.3636,104.6012,104.3545,104.5281,4622.0
2023-11-10 10:05:00,114.42,114.64,114.36,114.37,2409.0,104.5647,104.7657,104.5099,104.519,2409.0
2023-11-10 10:10:00,114.35,114.53,114.35,114.43,2923.0,104.5007,104.6652,104.5007,104.5738,2923.0
2023-11-10 10:15:00,114.44,114.56,114.39,114.48,3156.0,104.583,104.6926,104.5373,104.6195,3156.0
2023-11-10 10:20:00,114.45,114.67,114.43,114.53,3825.0,104.5921,104.7932,104.5738,104.6652,3825.0
2023-11-10 10:25:00,114.52,114.54,114.13,114.15,4318.0,104.6561,104.6744,104.2997,104.3179,4318.0
2023-11-10 10:30:00,114.19,114.33,114.12,114.23,3432.0,104.3545,104.4824,104.2905,104.3911,3432.0
2023-11-10 10:35:00,114.23,114.27,114.18,114.22,2388.0,104.3911,104.4276,104.3454,104.3819,2388.0
2023-11-10 10:40:00,114.15,114.15,114.04,114.07,4667.0,104.3179,104.3179,104.2174,104.2448,4667.0
2023-11-10 10:45:00,114.03,114.26,114.03,114.23,3061.0,104.2083,104.4185,104.2083,104.3911,3061.0
2023-11-10 10:50:00,114.19,114.26,114.06,114.06,2312.0,104.3545,104.4185,104.2357,104.2357,2312.0
2023-11-10 10:55:00,114.07,114.16,114.01,114.16,3012.0,104.2448,104.3271,104.19,104.3271,3012.0
2023-11-10 11:00:00,114.26,114.5,114.24,114.5,8397.0,104.4185,104.6378,104.4002,104.6378,8397.0
2023-11-10 11:05:00,114.5,114.62,114.47,114.49,12428.0,104.6378,104.7475,104.6104,104.6287,12428.0
2023-11-10 11:10:00,114.49,114.6,114.48,114.56,2069.0,104.6287,104.7292,104.6195,104.6926,2069.0
2023-11-10 11:15:00,114.66,114.73,114.46,114.48,4095.0,104.784,104.848,104.6012,104.6195,4095.0
2023-11-10 11:20:00,114.51,114.61,114.48,114.52,1286.0,104.6469,104.7383,104.6195,104.6561,1286.0
2023-11-10 11:25:00,114.52,114.58,114.47,114.52,2256.0,104.6561,104.7109,104.6104,104.6561,2256.0
2023-11-10 11:30:00,114.47,114.49,114.33,114.34,3523.0,104.6104,104.6287,104.4824,104.4916,3523.0
2023-11-10 11:35:00,114.33,114.36,114.19,114.22,3637.0,104.4824,104.5099,104.3545,104.3819,3637.0
2023-11-10 11:40:00,114.22,114.37,114.22,114.33,1590.0,104.3819,104.519,104.3819,104.4824,1590.0
2023-11-10 11:45:00,114.32,114.32,114.14,114.14,5909.0,104.4733,104.4733,104.3088,104.3088,5909.0
2023-11-10 11:50:00,114.11,114.22,114.09,114.18,5582.0,104.2814,104.3819,104.2631,104.3454,5582.0
2023-11-10 11:55:00,114.17,114.22,114.14,114.2,2243.0,104.3362,104.3819,104.3088,104.3636,2243.0
2023-11-10 12:00:00,114.23,114.48,114.22,114.48,3048.0,104.3911,104.6195,104.3819,104.6195,3048.0
2023-11-10 12:05:00,114.42,114.52,114.4,114.4,2681.0,104.5647,104.6561,104.5464,104.5464,2681.0
2023-11-10 12:10:00,114.43,114.43,114.25,114.29,908.0,104.5738,104.5738,104.4093,104.4459,908.0
2023-11-10 12:15:00,114.26,114.28,114.22,114.25,2389.0,104.4185,104.4367,104.3819,104.4093,2389.0
2023-11-10 12:20:00,114.27,114.3,114.18,114.23,2372.0,104.4276,104.455,104.3454,104.3911,2372.0
2023-11-10 12:25:00,114.28,114.32,114.2,114.29,1077.0,104.4367,104.4733,104.3636,104.4459,1077.0
2023-11-10 12:30:00,114.28,114.4,114.15,114.4,2290.0,104.4367,104.5464,104.3179,104.5464,2290.0
2023-11-10 12:35:00,114.38,114.45,114.35,114.39,3476.0,104.5281,104.5921,104.5007,104.5373,3476.0
2023-11-10 12:40:00,114.32,114.38,114.3,114.34,2714.0,104.4733,104.5281,104.455,104.4916,2714.0
2023-11-10 12:45:00,114.31,114.34,114.21,114.28,1221.0,104.4642,104.4916,104.3728,104.4367,1221.0
2023-11-10 12:50:00,114.32,114.44,114.29,114.44,2437.0,104.4733,104.583,104.4459,104.583,2437.0
2023-11-10 12:55:00,114.42,114.5,114.38,114.49,1340.0,104.5647,104.6378,104.5281,104.6287,1340.0
2023-11-10 13:00:00,114.45,114.48,114.4,114.44,1107.0,104.5921,104.6195,104.5464,104.583,1107.0
2023-11-10 13:05:00,114.43,114.43,114.33,114.39,2413.0,104.5738,104.5738,104.4824,104.5373,2413.0
2023-11-10 13:10:00,114.34,114.42,114.33,114.38,1272.0,104.4916,104.5647,104.4824,104.5281,1272.0
2023-11-10 13:15:00,114.33,114.37,114.32,114.35,796.0,104.4824,104.519,104.4733,104.5007,796.0
2023-11-10 13:20:00,114.39,114.58,114.39,114.5,4002.0,104.5373,104.7109,104.5373,104.6378,4002.0
2023-11-10 13:25:00,114.54,114.76,114.54,114.63,3946.0,104.6744,104.8754,104.6744,104.7566,3946.0
2023-11-10 13:30:00,114.63,114.69,114.6,114.63,2998.0,104.7566,104.8114,104.7292,104.7566,2998.0
2023-11-10 13:35:00,114.66,114.67,114.52,114.6,8538.0,104.784,104.7932,104.6561,104.7292,8538.0
2023-11-10 13:40:00,114.62,114.69,114.58,114.68,3036.0,104.7475,104.8114,104.7109,104.8023,3036.0
2023-11-10 13:45:00,114.66,114.7,114.6,114.64,2752.0,104.784,104.8206,104.7292,104.7657,2752.0
2023-11-10 13:50:00,114.63,114.63,114.52,114.52,1612.0,104.7566,104.7566,104.6561,104.6561,1612.0
2023-11-10 13:55:00,114.54,114.58,114.47,114.55,3560.0,104.6744,104.7109,104.6104,104.6835,3560.0
2023-11-10 14:00:00,114.57,114.6,114.52,114.52,2749.0,104.7018,104.7292,104.6561,104.6561,2749.0
2023-11-10 14:05:00,114.53,114.53,114.42,114.46,2448.0,104.6652,104.6652,104.5647,104.6012,2448.0
2023-11-10 14:10:00,114.51,114.71,114.5,114.66,3378.0,104.6469,104.8297,104.6378,104.784,3378.0
2023-11-10 14:15:00,114.69,114.72,114.65,114.65,1940.0,104.8114,104.8388,104.7749,104.7749,1940.0
2023-11-10 14:20:00,114.6,114.67,114.59,114.62,1684.0,104.7292,104.7932,104.72,104.7475,1684.0
2023-11-10 14:25:00,114.64,114.66,114.58,114.62,10321.0,104.7657,104.784,104.7109,104.7475,10321.0
2023-11-10 14:30:00,114.65,114.69,114.61,114.66,2493.0,104.7749,104.8114,104.7383,104.784,2493.0
2023-11-10 14:35:00,114.69,114.69,114.66,114.67,998.0,104.8114,104.8114,104.784,104.7932,998.0
2023-11-10 14:40:00,114.66,114.66,114.56,114.59,7022.0,104.784,104.784,104.6926,104.72,7022.0
2023-11-10 14:45:00,114.6,114.69,114.59,114.68,4661.0,104.7292,104.8114,104.72,104.8023,4661.0
2023-11-10 14:50:00,114.7,114.74,114.63,114.73,10532.0,104.8206,104.8571,104.7566,104.848,10532.0
2023-11-10 14:55:00,114.7,114.7,114.6,114.6,3429.0,104.8206,104.8206,104.7292,104.7292,3429.0
2023-11-10 15:00:00,114.62,114.83,114.61,114.78,3459.0,104.7475,104.9394,104.7383,104.8937,3459.0
2023-11-10 15:05:00,114.82,114.93,114.79,114.87,2893.0,104.9302,105.0308,104.9028,104.9759,2893.0
2023-11-10 15:10:00,114.87,114.97,114.86,114.96,2996.0,104.9759,105.0673,104.9668,105.0582,2996.0
2023-11-10 15:15:00,114.95,114.99,114.86,114.99,4289.0,105.049,105.0856,104.9668,105.0856,4289.0
2023-11-10 15:20:00,115.06,115.13,114.99,115.13,3821.0,105.1496,105.2135,105.0856,105.2135,3821.0
2023-11-10 15:25:00,115.18,115.19,115.08,115.19,2880.0,105.2592,105.2684,105.1678,105.2684,2880.0
2023-11-10 15:30:00,115.27,115.3,115.15,115.25,3079.0,105.3415,105.3689,105.2318,105.3232,3079.0
2023-11-10 15:35:00,115.26,115.43,115.26,115.3,4310.0,105.3323,105.4877,105.3323,105.3689,4310.0
2023-11-10 15:40:00,115.29,115.39,115.29,115.3,6259.0,105.3598,105.4511,105.3598,105.3689,6259.0
2023-11-10 15:45:00,115.29,115.5,115.27,115.42,9001.0,105.3598,105.5517,105.3415,105.4786,9001.0
2023-11-10 15:50:00,115.44,115.54,115.31,115.4,15833.0,105.4968,105.5882,105.378,105.4603,15833.0
2023-11-10 15:55:00,115.4,115.41,115.26,115.35,35146.0,105.4603,105.4694,105.3323,105.4146,35146.0
2023-11-13 09:30:00,114.57,114.7,113.51,113.66,14235.0,104.7018,104.8206,103.7331,103.8701,14235.0
2023-11-13 09:35:00,113.66,113.69,113.46,113.66,9462.0,103.8701,103.8976,103.6874,103.8701,9462.0
2023-11-13 09:40:00,113.7,114.32,113.7,114.28,3876.0,103.9067,104.4733,103.9067,104.4367,3876.0
2023-11-13 09:45:00,114.39,114.65,114.26,114.65,5349.0,104.5373,104.7749,104.4185,104.7749,5349.0
2023-11-13 09:50:00,114.59,114.77,114.43,114.69,8472.0,104.72,104.8845,104.5738,104.8114,8472.0
2023-11-13 09:55:00,114.7,114.7,114.44,114.47,7356.0,104.8206,104.8206,104.583,104.6104,7356.0
2023-11-13 10:00:00,114.44,114.44,114.01,114.26,8095.0,104.583,104.583,104.19,104.4185,8095.0
2023-11-13 10:05:00,114.35,114.5,114.33,114.5,11897.0,104.5007,104.6378,104.4824,104.6378,11897.0
2023-11-13 10:10:00,114.47,114.67,114.31,114.67,5036.0,104.6104,104.7932,104.4642,104.7932,5036.0
2023-11-13 10:15:00,114.62,114.94,114.61,114.94,2383.0,104.7475,105.0399,104.7383,105.0399,2383.0
2023-11-13 10:20:00,114.99,115.03,114.78,114.78,6995.0,105.0856,105.1221,104.8937,104.8937,6995.0
2023-11-13 10:25:00,114.76,114.81,114.71,114.79,3615.0,104.8754,104.9211,104.8297,104.9028,3615.0
2023-11-13 10:30:00,114.77,114.91,114.67,114.82,8682.0,104.8845,105.0125,104.7932,104.9302,8682.0
2023-11-13 10:35:00,114.87,114.97,114.82,114.9,10731.0,104.9759,105.0673,104.9302,105.0033,10731.0
2023-11-13 10:40:00,114.87,114.97,114.84,114.96,9485.0,104.9759,105.0673,104.9485,105.0582,9485.0
2023-11-13 10:45:00,114.98,115.0,114.86,114.97,11645.0,105.0765,105.0947,104.9668,105.0673,11645.0
2023-11-13 10:50:00,114.99,115.11,114.96,115.07,9819.0,105.0856,105.1953,105.0582,105.1587,9819.0
2023-11-13 10:55:00,115.05,115.12,114.97,115.03,14015.0,105.1404,105.2044,105.0673,105.1221,14015.0
2023-11-13 11:00:00,115.05,115.17,114.99,115.07,11673.0,105.1404,105.2501,105.0856,105.1587,11673.0
2023-11-13 11:05:00,115.11,115.15,114.99,115.03,9368.0,105.1953,105.2318,105.0856,105.1221,9368.0
2023-11-13 11:10:00,115.02,115.21,115.01,115.19,8237.0,105.113,105.2866,105.1039,105.2684,8237.0
2023-11-13 11:15:00,115.22,115.34,115.06,115.34,10661.0,105.2958,105.4054,105.1496,105.4054,10661.0
2023-11-13 11:20:00,115.32,115.49,115.24,115.47,11762.0,105.3872,105.5425,105.3141,105.5242,11762.0
2023-11-13 11:25:00,115.5,115.63,115.5,115.6,13262.0,105.5517,105.6705,105.5517,105.6431,13262.0
2023-11-13 11:30:00,115.57,115.71,115.48,115.53,17032.0,105.6156,105.7436,105.5334,105.5791,17032.0
2023-11-13 11:35:00,115.61,115.61,115.27,115.37,6217.0,105.6522,105.6522,105.3415,105.4329,6217.0
2023-11-13 11:40:00,115.36,115.44,115.32,115.37,9844.0,105.4237,105.4968,105.3872,105.4329,9844.0
2023-11-13 11:45:00,115.4,115.58,115.36,115.57,11878.0,105.4603,105.6248,105.4237,105.6156,11878.0
2023-11-13 11:50:00,115.57,115.63,115.54,115.63,6121.0,105.6156,105.6705,105.5882,105.6705,6121.0
2023-11-13 11:55:00,115.61,115.66,115.54,115.55,4655.0,105.6522,105.6979,105.5882,105.5974,4655.0
2023-11-13 12:00:00,115.57,115.63,115.52,115.56,7800.0,105.6156,105.6705,105.5699,105.6065,7800.0
2023-11-13 12:05:00,115.56,115.59,115.51,115.57,4013.0,105.6065,105.6339,105.5608,105.6156,4013.0
2023-11-13 12:10:00,115.52,115.57,115.36,115.52,20813.0,105.5699,105.6156,105.4237,105.5699,20813.0
2023-11-13 12:15:00,115.49,115.56,115.49,115.52,4647.0,105.5425,105.6065,105.5425,105.5699,4647.0
2023-11-13 12:20:00,115.52,115.65,115.51,115.65,4461.0,105.5699,105.6887,105.5608,105.6887,4461.0
2023-11-13 12:25:00,115.62,115.63,115.5,115.56,3540.0,105.6613,105.6705,105.5517,105.6065,3540.0
2023-11-13 12:30:00,115.58,115.58,115.43,115.48,3871.0,105.6248,105.6248,105.4877,105.5334,3871.0
2023-11-13 12:35:00,115.45,115.45,115.29,115.32,4166.0,105.506,105.506,105.3598,105.3872,4166.0
2023-11-13 12:40:00,115.33,115.4,115.27,115.29,5065.0,105.3963,105.4603,105.3415,105.3598,5065.0
2023-11-13 12:45:00,115.28,115.28,115.17,115.23,4344.0,105.3506,105.3506,105.2501,105.3049,4344.0
2023-11-13 12:50:00,115.2,115.33,115.2,115.3,4292.0,105.2775,105.3963,105.2775,105.3689,4292.0
2023-11-13 12:55:00,115.28,115.39,115.26,115.39,2750.0,105.3506,105.4511,105.3323,105.4511,2750.0
2023-11-13 13:00:00,115.39,115.4,115.32,115.32,3222.0,105.4511,105.4603,105.3872,105.3872,3222.0
2023-11-13 13:05:00,115.28,115.28,115.16,115.17,1308.0,105.3506,105.3506,105.2409,105.2501,1308.0
2023-11-13 13:10:00,115.11,115.3,115.11,115.29,4975.0,105.1953,105.3689,105.1953,105.3598,4975.0
2023-11-13 13:15:00,115.28,115.38,115.26,115.32,3316.0,105.3506,105.442,105.3323,105.3872,3316.0
2023-11-13 13:20:00,115.32,115.39,115.27,115.31,3637.0,105.3872,105.4511,105.3415,105.378,3637.0
2023-11-13 13:25:00,115.28,115.34,115.19,115.33,1929.0,105.3506,105.4054,105.2684,105.3963,1929.0
2023-11-13 13:30:00,115.26,115.26,115.18,115.18,2454.0,105.3323,105.3323,105.2592,105.2592,2454.0
2023-11-13 13:35:00,115.19,115.29,115.17,115.26,5529.0,105.2684,105.3598,105.2501,105.3323,5529.0
2023-11-13 13:40:00,115.26,115.49,115.25,115.44,4176.0,105.3323,105.5425,105.3232,105.4968,4176.0
2023-11-13 13:45:00,115.49,115.49,115.38,115.4,3205.0,105.5425,105.5425,105.442,105.4603,3205.0
2023-11-13 13:50:00,115.41,115.42,115.29,115.31,6717.0,105.4694,105.4786,105.3598,105.378,6717.0
2023-11-13 13:55:00,115.3,115.36,115.18,115.21,8541.0,105.3689,105.4237,105.2592,105.2866,8541.0
2023-11-13 14:00:00,115.22,115.34,115.04,115.11,20910.0,105.2958,105.4054,105.1313,105.1953,20910.0
2023-11-13 14:05:00,115.09,115.11,115.0,115.08,3515.0,105.177,105.1953,105.0947,105.1678,3515.0
2023-11-13 14:10:00,115.01,115.05,114.92,114.92,3183.0,105.1039,105.1404,105.0216,105.0216,3183.0
2023-11-13 14:15:00,114.9,114.95,114.89,114.95,3028.0,105.0033,105.049,104.9942,105.049,3028.0
2023-11-13 14:20:00,114.97,115.06,114.91,115.05,3327.0,105.0673,105.1496,105.0125,105.1404,3327.0
2023-11-13 14:25:00,115.08,115.11,115.04,115.06,1942.0,105.1678,105.1953,105.1313,105.1496,1942.0
2023-11-13 14:30:00,115.07,115.1,115.0,115.0,2072.0,105.1587,105.1861,105.0947,105.0947,2072.0
2023-11-13 14:35:00,115.03,115.16,115.03,115.11,3800.0,105.1221,105.2409,105.1221,105.1953,3800.0
2023-11-13 14:40:00,115.1,115.18,115.1,115.18,2092.0,105.1861,105.2592,105.1861,105.2592,2092.0
2023-11-13 14:45:00,115.17,115.19,115.11,115.13,4388.0,105.2501,105.2684,105.1953,105.2135,4388.0
2023-11-13 14:50:00,115.14,115.15,115.04,115.04,3857.0,105.2227,105.2318,105.1313,105.1313,3857.0
2023-11-13 14:55:00,115.04,115.06,115.03,115.04,1855.0,105.1313,105.1496,105.1221,105.1313,1855.0
2023-11-13 15:00:00,115.06,115.13,114.96,115.13,4795.0,105.1496,105.2135,105.0582,105.2135,4795.0
2023-11-13 15:05:00,115.12,115.24,115.07,115.23,4763.0,105.2044,105.3141,105.1587,105.3049,4763.0
2023-11-13 15:10:00,115.22,115.23,115.13,115.22,5045.0,105.2958,105.3049,105.2135,105.2958,5045.0
2023-11-13 15:15:00,115.21,115.31,115.17,115.28,5428.0,105.2866,105.378,105.2501,105.3506,5428.0
2023-11-13 15:20:00,115.25,115.25,115.13,115.22,4317.0,105.3232,105.3232,105.2135,105.2958,4317.0
2023-11-13 15:25:00,115.22,115.24,115.18,115.21,2959.0,105.2958,105.3141,105.2592,105.2866,2959.0
2023-11-13 15:30:00,115.19,115.35,115.16,115.24,5429.0,105.2684,105.4146,105.2409,105.3141,5429.0
2023-11-13 15:35:00,115.28,115.37,115.28,115.35,6093.0,105.3506,105.4329,105.3506,105.4146,6093.0
2023-11-13 15:40:00,115.39,115.43,115.32,115.32,6109.0,105.4511,105.4877,105.3872,105.3872,6109.0
2023-11-13 15:45:00,115.35,115.56,115.33,115.53,15785.0,105.4146,105.6065,105.3963,105.5791,15785.0
2023-11-13 15:50:00,115.53,115.64,115.41,115.62,40345.0,105.5791,105.6796,105.4694,105.6613,40345.0
2023-11-13 15:55:00,115.64,115.68,115.54,115.54,99618.0,105.6796,105.7162,105.5882,105.5882,99618.0
2023-11-14 09:30:00,118.62,120.63,118.6,119.65,72237.0,108.4029,110.2398,108.3847,109.3442,72237.0
2023-11-14 09:35:00,120.0,120.0,119.31,119.78,7307.0,109.6641,109.6641,109.0335,109.463,7307.0
2023-11-14 09:40:00,119.79,120.03,119.52,119.86,13664.0,109.4722,109.6915,109.2254,109.5361,13664.0
2023-11-14 09:45:00,120.0,120.46,120.0,120.34,13088.0,109.6641,110.0844,109.6641,109.9748,13088.0
2023-11-14 09:50:00,120.23,120.4,119.99,120.35,11341.0,109.8743,110.0296,109.6549,109.9839,11341.0
2023-11-14 09:55:00,120.34,120.43,120.01,120.14,24662.0,109.9748,110.057,109.6732,109.792,24662.0
2023-11-14 10:00:00,120.1,120.7,120.0,120.66,16857.0,109.7555,110.3038,109.6641,110.2672,16857.0
2023-11-14 10:05:00,120.62,120.66,120.1,120.3,8622.0,110.2307,110.2672,109.7555,109.9382,8622.0
2023-11-14 10:10:00,120.14,120.41,120.1,120.41,4460.0,109.792,110.0388,109.7555,110.0388,4460.0
2023-11-14 10:15:00,120.35,120.47,120.25,120.43,4457.0,109.9839,110.0936,109.8925,110.057,4457.0
2023-11-14 10:20:00,120.44,120.65,120.38,120.6,5101.0,110.0662,110.2581,110.0113,110.2124,5101.0
2023-11-14 10:25:00,120.6,120.9,120.6,120.87,9203.0,110.2124,110.4865,110.2124,110.4591,9203.0
2023-11-14 10:30:00,120.81,121.0,120.72,121.0,6481.0,110.4043,110.5779,110.3221,110.5779,6481.0
2023-11-14 10:35:00,121.05,121.23,120.99,121.18,14066.0,110.6236,110.7881,110.5688,110.7424,14066.0
2023-11-14 10:40:00,121.2,121.24,121.11,121.15,10183.0,110.7607,110.7973,110.6785,110.715,10183.0
2023-11-14 10:45:00,121.16,121.41,121.15,121.38,11112.0,110.7242,110.9526,110.715,110.9252,11112.0
2023-11-14 10:50:00,121.38,121.56,121.33,121.53,10989.0,110.9252,111.0897,110.8795,111.0623,10989.0
2023-11-14 10:55:00,121.56,121.86,121.56,121.81,14856.0,111.0897,111.3639,111.0897,111.3182,14856.0
2023-11-14 11:00:00,121.84,122.04,121.83,122.04,15067.0,111.3456,111.5284,111.3364,111.5284,15067.0
2023-11-14 11:05:00,122.05,122.19,121.94,122.06,16616.0,111.5375,111.6654,111.437,111.5466,16616.0
2023-11-14 11:10:00,122.09,122.53,122.09,122.36,9844.0,111.574,111.9762,111.574,111.8208,9844.0
2023-11-14 11:15:00,122.35,122.39,121.89,122.03,14063.0,111.8117,111.8482,111.3913,111.5192,14063.0
2023-11-14 11:20:00,122.0,122.2,122.0,122.17,12019.0,111.4918,111.6746,111.4918,111.6472,12019.0
2023-11-14 11:25:00,122.16,122.39,122.14,122.21,9384.0,111.638,111.8482,111.6197,111.6837,9384.0
2023-11-14 11:30:00,122.2,122.39,122.14,122.28,8861.0,111.6746,111.8482,111.6197,111.7477,8861.0
2023-11-14 11:35:00,122.3,122.34,122.17,122.3,10061.0,111.766,111.8025,111.6472,111.766,10061.0
2023-11-14 11:40:00,122.28,122.44,122.14,122.41,10540.0,111.7477,111.8939,111.6197,111.8665,10540.0
2023-11-14 11:45:00,122.41,122.45,121.97,122.03,11977.0,111.8665,111.903,111.4644,111.5192,11977.0
2023-11-14 11:50:00,122.11,122.18,121.95,122.04,17668.0,111.5923,111.6563,111.4461,111.5284,17668.0
2023-11-14 11:55:00,122.03,122.03,121.65,121.7,11062.0,111.5192,111.5192,111.1719,111.2176,11062.0
2023-11-14 12:00:00,121.71,121.71,121.36,121.42,9970.0,111.2268,111.2268,110.9069,110.9618,9970.0
2023-11-14 12:05:00,121.42,121.54,121.09,121.22,12171.0,110.9618,111.0714,110.6602,110.779,12171.0
2023-11-14 12:10:00,121.25,121.4,121.09,121.09,11604.0,110.8064,110.9435,110.6602,110.6602,11604.0
2023-11-14 12:15:00,121.08,121.31,121.05,121.18,11266.0,110.651,110.8612,110.6236,110.7424,11266.0
2023-11-14 12:20:00,121.17,121.17,120.93,121.05,9941.0,110.7333,110.7333,110.514,110.6236,9941.0
2023-11-14 12:25:00,121.11,121.19,121.05,121.13,6148.0,110.6785,110.7516,110.6236,110.6967,6148.0
2023-11-14 12:30:00,121.15,121.2,121.1,121.18,7413.0,110.715,110.7607,110.6693,110.7424,7413.0
2023-11-14 12:35:00,121.1,121.11,120.88,120.92,5845.0,110.6693,110.6785,110.4683,110.5048,5845.0
2023-11-14 12:40:00,120.9,121.0,120.84,120.85,6427.0,110.4865,110.5779,110.4317,110.4409,6427.0
2023-11-14 12:45:00,120.85,120.91,120.81,120.88,5119.0,110.4409,110.4957,110.4043,110.4683,5119.0
2023-11-14 12:50:00,120.89,120.89,120.7,120.81,5643.0,110.4774,110.4774,110.3038,110.4043,5643.0
2023-11-14 12:55:00,120.76,120.76,120.49,120.52,5117.0,110.3586,110.3586,110.1119,110.1393,5117.0
2023-11-14 13:00:00,120.5,120.55,120.37,120.46,8992.0,110.121,110.1667,110.0022,110.0844,8992.0
2023-11-14 13:05:00,120.46,120.74,120.38,120.68,16858.0,110.0844,110.3403,110.0113,110.2855,16858.0
2023-11-14 13:10:00,120.64,120.67,120.34,120.34,9020.0,110.2489,110.2764,109.9748,109.9748,9020.0
2023-11-14 13:15:00,120.35,120.38,120.3,120.35,8413.0,109.9839,110.0113,109.9382,109.9839,8413.0
2023-11-14 13:20:00,120.32,120.32,120.17,120.29,10688.0,109.9565,109.9565,109.8194,109.9291,10688.0
2023-11-14 13:25:00,120.23,120.32,120.2,120.28,8206.0,109.8743,109.9565,109.8468,109.92,8206.0
2023-11-14 13:30:00,120.29,120.49,120.28,120.41,8133.0,109.9291,110.1119,109.92,110.0388,8133.0
2023-11-14 13:35:00,120.38,120.48,120.34,120.47,7335.0,110.0113,110.1027,109.9748,110.0936,7335.0
2023-11-14 13:40:00,120.5,120.69,120.47,120.54,11232.0,110.121,110.2946,110.0936,110.1576,11232.0
2023-11-14 13:45:00,120.56,120.67,120.55,120.64,3809.0,110.1758,110.2764,110.1667,110.2489,3809.0
2023-11-14 13:50:00,120.64,120.8,120.64,120.68,5930.0,110.2489,110.3952,110.2489,110.2855,5930.0
2023-11-14 13:55:00,120.69,120.72,120.49,120.49,8768.0,110.2946,110.3221,110.1119,110.1119,8768.0
2023-11-14 14:00:00,120.44,120.52,120.44,120.51,1743.0,110.0662,110.1393,110.0662,110.1301,1743.0
2023-11-14 14:05:00,120.51,120.61,120.39,120.61,3931.0,110.1301,110.2215,110.0205,110.2215,3931.0
2023-11-14 14:10:00,120.62,120.78,120.48,120.78,4971.0,110.2307,110.3769,110.1027,110.3769,4971.0
2023-11-14 14:15:00,120.74,120.82,120.72,120.77,29440.0,110.3403,110.4134,110.3221,110.3677,29440.0
2023-11-14 14:20:00,120.76,120.76,120.53,120.64,3989.0,110.3586,110.3586,110.1484,110.2489,3989.0
2023-11-14 14:25:00,120.65,120.78,120.61,120.77,2803.0,110.2581,110.3769,110.2215,110.3677,2803.0
2023-11-14 14:30:00,120.8,121.0,120.79,120.9,4980.0,110.3952,110.5779,110.386,110.4865,4980.0
2023-11-14 14:35:00,120.9,120.97,120.89,120.95,2792.0,110.4865,110.5505,110.4774,110.5322,2792.0
2023-11-14 14:40:00,120.96,121.04,120.92,120.94,5891.0,110.5414,110.6145,110.5048,110.5231,5891.0
2023-11-14 14:45:00,120.96,121.01,120.74,120.78,12121.0,110.5414,110.5871,110.3403,110.3769,12121.0
2023-11-14 14:50:00,120.8,120.9,120.77,120.9,4500.0,110.3952,110.4865,110.3677,110.4865,4500.0
2023-11-14 14:55:00,120.87,120.98,120.85,120.98,2903.0,110.4591,110.5597,110.4409,110.5597,2903.0
2023-11-14 15:00:00,120.97,121.05,120.85,120.95,7974.0,110.5505,110.6236,110.4409,110.5322,7974.0
2023-11-14 15:05:00,120.99,121.1,120.97,121.07,3526.0,110.5688,110.6693,110.5505,110.6419,3526.0
2023-11-14 15:10:00,121.07,121.11,121.0,121.08,7932.0,110.6419,110.6785,110.5779,110.651,7932.0
2023-11-14 15:15:00,121.09,121.16,121.06,121.13,5283.0,110.6602,110.7242,110.6328,110.6967,5283.0
2023-11-14 15:20:00,121.13,121.24,121.1,121.17,8435.0,110.6967,110.7973,110.6693,110.7333,8435.0
2023-11-14 15:25:00,121.16,121.37,121.12,121.18,17873.0,110.7242,110.9161,110.6876,110.7424,17873.0
2023-11-14 15:30:00,121.15,121.18,120.97,121.02,9279.0,110.715,110.7424,110.5505,110.5962,9279.0
2023-11-14 15:35:00,121.02,121.16,120.92,121.09,27761.0,110.5962,110.7242,110.5048,110.6602,27761.0
2023-11-14 15:40:00,121.07,121.08,120.87,120.95,10916.0,110.6419,110.651,110.4591,110.5322,10916.0
2023-11-14 15:45:00,120.91,120.93,120.51,120.53,24332.0,110.4957,110.514,110.1301,110.1484,24332.0
2023-11-14 15:50:00,120.51,120.68,120.45,120.68,44033.0,110.1301,110.2855,110.0753,110.2855,44033.0
2023-11-14 15:55:00,120.66,120.87,120.53,120.81,97886.0,110.2672,110.4591,110.1484,110.4043,97886.0
2023-11-15 09:30:00,120.5,121.25,120.5,121.22,29157.0,110.121,110.8064,110.121,110.779,29157.0
2023-11-15 09:35:00,121.27,121.37,120.81,120.83,5161.0,110.8247,110.9161,110.4043,110.4226,5161.0
2023-11-15 09:40:00,120.87,121.37,120.74,121.29,15710.0,110.4591,110.9161,110.3403,110.843,15710.0
2023-11-15 09:45:00,121.19,121.2,120.88,120.89,12081.0,110.7516,110.7607,110.4683,110.4774,12081.0
2023-11-15 09:50:00,120.94,121.09,120.69,120.87,8264.0,110.5231,110.6602,110.2946,110.4591,8264.0
2023-11-15 09:55:00,120.91,121.13,120.86,121.01,10799.0,110.4957,110.6967,110.45,110.5871,10799.0
2023-11-15 10:00:00,121.07,121.14,120.85,120.93,5452.0,110.6419,110.7059,110.4409,110.514,5452.0
2023-11-15 10:05:00,120.95,121.25,120.88,121.07,44810.0,110.5322,110.8064,110.4683,110.6419,44810.0
2023-11-15 10:10:00,121.01,121.1,120.9,121.09,12146.0,110.5871,110.6693,110.4865,110.6602,12146.0
2023-11-15 10:15:00,121.11,121.31,121.01,121.04,16135.0,110.6785,110.8612,110.5871,110.6145,16135.0
2023-11-15 10:20:00,121.05,121.2,120.95,121.03,7594.0,110.6236,110.7607,110.5322,110.6054,7594.0
2023-11-15 10:25:00,121.14,121.19,121.07,121.08,8041.0,110.7059,110.7516,110.6419,110.651,8041.0
2023-11-15 10:30:00,121.1,121.17,120.83,120.94,6457.0,110.6693,110.7333,110.4226,110.5231,6457.0
2023-11-15 10:35:00,120.95,121.11,120.95,121.11,5499.0,110.5322,110.6785,110.5322,110.6785,5499.0
2023-11-15 10:40:00,121.2,121.25,121.14,121.21,3893.0,110.7607,110.8064,110.7059,110.7698,3893.0
2023-11-15 10:45:00,121.23,121.29,121.05,121.28,11655.0,110.7881,110.843,110.6236,110.8338,11655.0
2023-11-15 10:50:00,121.31,121.31,120.8,120.95,11040.0,110.8612,110.8612,110.3952,110.5322,11040.0
2023-11-15 10:55:00,120.94,120.94,120.65,120.66,8039.0,110.5231,110.5231,110.2581,110.2672,8039.0
2023-11-15 11:00:00,120.68,120.95,120.67,120.83,6089.0,110.2855,110.5322,110.2764,110.4226,6089.0
2023-11-15 11:05:00,120.78,120.79,120.49,120.55,7491.0,110.3769,110.386,110.1119,110.1667,7491.0
2023-11-15 11:10:00,120.58,120.71,120.41,120.42,4860.0,110.1941,110.3129,110.0388,110.0479,4860.0
2023-11-15 11:15:00,120.44,120.53,120.21,120.29,4287.0,110.0662,110.1484,109.856,109.9291,4287.0
2023-11-15 11:20:00,120.29,120.63,120.27,120.63,27200.0,109.9291,110.2398,109.9108,110.2398,27200.0
2023-11-15 11:25:00,120.51,120.53,120.28,120.3,4618.0,110.1301,110.1484,109.92,109.9382,4618.0
2023-11-15 11:30:00,120.29,120.44,120.15,120.44,18106.0,109.9291,110.0662,109.8011,110.0662,18106.0
2023-11-15 11:35:00,120.39,120.39,120.17,120.18,12202.0,110.0205,110.0205,109.8194,109.8286,12202.0
2023-11-15 11:40:00,120.16,120.2,119.89,119.94,8435.0,109.8103,109.8468,109.5635,109.6092,8435.0
2023-11-15 11:45:00,119.9,119.97,119.82,119.93,8630.0,109.5727,109.6367,109.4996,109.6001,8630.0
2023-11-15 11:50:00,119.96,120.1,119.94,119.95,6169.0,109.6275,109.7555,109.6092,109.6184,6169.0
2023-11-15 11:55:00,120.0,120.06,119.9,119.97,6970.0,109.6641,109.7189,109.5727,109.6367,6970.0
2023-11-15 12:00:00,119.99,120.07,119.82,119.91,8390.0,109.6549,109.728,109.4996,109.5818,8390.0
2023-11-15 12:05:00,119.88,119.98,119.83,119.84,5353.0,109.5544,109.6458,109.5087,109.5178,5353.0
2023-11-15 12:10:00,119.81,119.99,119.8,119.99,3944.0,109.4904,109.6549,109.4813,109.6549,3944.0
2023-11-15 12:15:00,119.97,120.07,119.92,120.07,2217.0,109.6367,109.728,109.591,109.728,2217.0
2023-11-15 12:20:00,120.07,120.16,120.02,120.16,8635.0,109.728,109.8103,109.6823,109.8103,8635.0
2023-11-15 12:25:00,120.16,120.25,120.08,120.19,6138.0,109.8103,109.8925,109.7372,109.8377,6138.0
2023-11-15 12:30:00,120.24,120.29,120.08,120.16,2554.0,109.8834,109.9291,109.7372,109.8103,2554.0
2023-11-15 12:35:00,120.2,120.44,120.2,120.44,2013.0,109.8468,110.0662,109.8468,110.0662,2013.0
2023-11-15 12:40:00,120.38,120.41,120.09,120.11,3532.0,110.0113,110.0388,109.7463,109.7646,3532.0
2023-11-15 12:45:00,120.14,120.15,120.05,120.08,2270.0,109.792,109.8011,109.7098,109.7372,2270.0
2023-11-15 12:50:00,120.09,120.12,119.89,120.09,24747.0,109.7463,109.7737,109.5635,109.7463,24747.0
2023-11-15 12:55:00,120.09,120.09,119.89,120.03,20683.0,109.7463,109.7463,109.5635,109.6915,20683.0
2023-11-15 13:00:00,120.03,120.03,119.91,119.98,4430.0,109.6915,109.6915,109.5818,109.6458,4430.0
2023-11-15 13:05:00,119.94,119.98,119.71,119.81,7494.0,109.6092,109.6458,109.399,109.4904,7494.0
2023-11-15 13:10:00,119.89,120.02,119.84,119.98,7034.0,109.5635,109.6823,109.5178,109.6458,7034.0
2023-11-15 13:15:00,120.01,120.04,119.9,119.99,2271.0,109.6732,109.7006,109.5727,109.6549,2271.0
2023-11-15 13:20:00,119.96,120.06,119.87,119.88,2343.0,109.6275,109.7189,109.5453,109.5544,2343.0
2023-11-15 13:25:00,119.82,120.0,119.81,119.91,4267.0,109.4996,109.6641,109.4904,109.5818,4267.0
2023-11-15 13:30:00,119.89,119.94,119.83,119.91,2413.0,109.5635,109.6092,109.5087,109.5818,2413.0
2023-11-15 13:35:00,119.91,120.0,119.91,120.0,3598.0,109.5818,109.6641,109.5818,109.6641,3598.0
2023-11-15 13:40:00,119.99,120.12,119.95,120.03,4670.0,109.6549,109.7737,109.6184,109.6915,4670.0
2023-11-15 13:45:00,119.99,120.05,119.98,119.98,3412.0,109.6549,109.7098,109.6458,109.6458,3412.0
2023-11-15 13:50:00,120.01,120.01,119.87,119.87,7690.0,109.6732,109.6732,109.5453,109.5453,7690.0
2023-11-15 13:55:00,119.87,119.97,119.85,119.93,3335.0,109.5453,109.6367,109.527,109.6001,3335.0
2023-11-15 14:00:00,119.95,120.12,119.9,120.08,5155.0,109.6184,109.7737,109.5727,109.7372,5155.0
2023-11-15 14:05:00,120.11,120.22,120.08,120.16,3346.0,109.7646,109.8651,109.7372,109.8103,3346.0
2023-11-15 14:10:00,120.14,120.21,120.14,120.16,2692.0,109.792,109.856,109.792,109.8103,2692.0
2023-11-15 14:15:00,120.17,120.18,120.01,120.09,4968.0,109.8194,109.8286,109.6732,109.7463,4968.0
2023-11-15 14:20:00,120.06,120.22,120.04,120.22,7474.0,109.7189,109.8651,109.7006,109.8651,7474.0
2023-11-15 14:25:00,120.22,120.36,120.21,120.36,1874.0,109.8651,109.9931,109.856,109.9931,1874.0
2023-11-15 14:30:00,120.4,120.51,120.34,120.49,7819.0,110.0296,110.1301,109.9748,110.1119,7819.0
2023-11-15 14:35:00,120.49,120.49,120.34,120.39,4325.0,110.1119,110.1119,109.9748,110.0205,4325.0
2023-11-15 14:40:00,120.36,120.43,120.25,120.33,4163.0,109.9931,110.057,109.8925,109.9656,4163.0
2023-11-15 14:45:00,120.32,120.32,120.05,120.07,2400.0,109.9565,109.9565,109.7098,109.728,2400.0
2023-11-15 14:50:00,120.06,120.08,119.94,120.08,3682.0,109.7189,109.7372,109.6092,109.7372,3682.0
2023-11-15 14:55:00,120.06,120.18,120.05,120.14,4374.0,109.7189,109.8286,109.7098,109.792,4374.0
2023-11-15 15:00:00,120.16,120.24,120.12,120.14,5854.0,109.8103,109.8834,109.7737,109.792,5854.0
2023-11-15 15:05:00,120.16,120.19,120.05,120.13,4699.0,109.8103,109.8377,109.7098,109.7829,4699.0
2023-11-15 15:10:00,120.14,120.27,120.09,120.23,4293.0,109.792,109.9108,109.7463,109.8743,4293.0
2023-11-15 15:15:00,120.2,120.36,120.17,120.28,5578.0,109.8468,109.9931,109.8194,109.92,5578.0
2023-11-15 15:20:00,120.25,120.35,120.22,120.3,6241.0,109.8925,109.9839,109.8651,109.9382,6241.0
2023-11-15 15:25:00,120.32,120.49,120.32,120.49,6920.0,109.9565,110.1119,109.9565,110.1119,6920.0
2023-11-15 15:30:00,120.52,120.54,120.39,120.45,8502.0,110.1393,110.1576,110.0205,110.0753,8502.0
2023-11-15 15:35:00,120.45,120.5,120.37,120.42,13029.0,110.0753,110.121,110.0022,110.0479,13029.0
2023-11-15 15:40:00,120.43,120.46,120.33,120.38,7485.0,110.057,110.0844,109.9656,110.0113,7485.0
2023-11-15 15:45:00,120.37,120.43,120.27,120.28,18195.0,110.0022,110.057,109.9108,109.92,18195.0
2023-11-15 15:50:00,120.26,120.4,120.25,120.3,19011.0,109.9017,110.0296,109.8925,109.9382,19011.0
2023-11-15 15:55:00,120.29,120.55,120.29,120.54,61132.0,109.9291,110.1667,109.9291,110.1576,61132.0
2023-11-16 09:30:00,120.6,120.77,120.46,120.51,20249.0,110.2124,110.3677,110.0844,110.1301,20249.0
2023-11-16 09:35:00,120.17,120.52,119.95,120.52,3511.0,109.8194,110.1393,109.6184,110.1393,3511.0
2023-11-16 09:40:00,120.51,120.56,120.11,120.15,13707.0,110.1301,110.1758,109.7646,109.8011,13707.0
2023-11-16 09:45:00,120.18,120.62,120.18,120.5,7864.0,109.8286,110.2307,109.8286,110.121,7864.0
2023-11-16 09:50:00,120.42,120.44,120.18,120.23,11731.0,110.0479,110.0662,109.8286,109.8743,11731.0
2023-11-16 09:55:00,120.26,120.46,120.22,120.32,31016.0,109.9017,110.0844,109.8651,109.9565,31016.0
2023-11-16 10:00:00,120.32,120.44,120.16,120.16,3850.0,109.9565,110.0662,109.8103,109.8103,3850.0
2023-11-16 10:05:00,120.25,120.47,120.23,120.28,54775.0,109.8925,110.0936,109.8743,109.92,54775.0
2023-11-16 10:10:00,120.36,120.46,120.3,120.34,6333.0,109.9931,110.0844,109.9382,109.9748,6333.0
2023-11-16 10:15:00,120.33,120.37,120.24,120.25,4781.0,109.9656,110.0022,109.8834,109.8925,4781.0
2023-11-16 10:20:00,120.26,120.43,120.2,120.43,4300.0,109.9017,110.057,109.8468,110.057,4300.0
2023-11-16 10:25:00,120.42,120.57,120.42,120.47,2770.0,110.0479,110.185,110.0479,110.0936,2770.0
2023-11-16 10:30:00,120.43,120.67,120.43,120.48,6257.0,110.057,110.2764,110.057,110.1027,6257.0
2023-11-16 10:35:00,120.47,120.47,120.17,120.3,4500.0,110.0936,110.0936,109.8194,109.9382,4500.0
2023-11-16 10:40:00,120.23,120.31,119.99,120.0,5873.0,109.8743,109.9474,109.6549,109.6641,5873.0
2023-11-16 10:45:00,119.99,120.13,119.95,120.04,3999.0,109.6549,109.7829,109.6184,109.7006,3999.0
2023-11-16 10:50:00,120.0,120.06,119.74,119.75,6661.0,109.6641,109.7189,109.4265,109.4356,6661.0
2023-11-16 10:55:00,119.73,119.99,119.71,119.99,4448.0,109.4173,109.6549,109.399,109.6549,4448.0
2023-11-16 11:00:00,120.0,120.27,119.96,120.25,6332.0,109.6641,109.9108,109.6275,109.8925,6332.0
2023-11-16 11:05:00,120.21,120.41,120.21,120.28,7724.0,109.856,110.0388,109.856,109.92,7724.0
2023-11-16 11:10:00,120.28,120.35,120.17,120.35,5418.0,109.92,109.9839,109.8194,109.9839,5418.0
2023-11-16 11:15:00,120.33,120.48,120.31,120.4,8123.0,109.9656,110.1027,109.9474,110.0296,8123.0
2023-11-16 11:20:00,120.42,120.5,120.35,120.47,6921.0,110.0479,110.121,109.9839,110.0936,6921.0
2023-11-16 11:25:00,120.49,120.59,120.49,120.59,6047.0,110.1119,110.2032,110.1119,110.2032,6047.0
2023-11-16 11:30:00,120.6,120.6,120.4,120.49,4945.0,110.2124,110.2124,110.0296,110.1119,4945.0
2023-11-16 11:35:00,120.49,120.53,120.39,120.52,4732.0,110.1119,110.1484,110.0205,110.1393,4732.0
2023-11-16 11:40:00,120.48,120.57,120.31,120.45,4203.0,110.1027,110.185,109.9474,110.0753,4203.0
2023-11-16 11:45:00,120.44,120.5,120.42,120.5,3216.0,110.0662,110.121,110.0479,110.121,3216.0
2023-11-16 11:50:00,120.49,120.53,120.4,120.43,4207.0,110.1119,110.1484,110.0296,110.057,4207.0
2023-11-16 11:55:00,120.42,120.51,120.42,120.49,2660.0,110.0479,110.1301,110.0479,110.1119,2660.0
2023-11-16 12:00:00,120.48,120.6,120.45,120.51,3694.0,110.1027,110.2124,110.0753,110.1301,3694.0
2023-11-16 12:05:00,120.5,120.66,120.5,120.66,2382.0,110.121,110.2672,110.121,110.2672,2382.0
2023-11-16 12:10:00,120.59,120.59,120.39,120.45,5565.0,110.2032,110.2032,110.0205,110.0753,5565.0
2023-11-16 12:15:00,120.4,120.51,120.39,120.47,3640.0,110.0296,110.1301,110.0205,110.0936,3640.0
2023-11-16 12:20:00,120.48,120.52,120.36,120.42,2379.0,110.1027,110.1393,109.9931,110.0479,2379.0
2023-11-16 12:25:00,120.38,120.43,120.27,120.39,5816.0,110.0113,110.057,109.9108,110.0205,5816.0
2023-11-16 12:30:00,120.3,120.35,120.3,120.31,2312.0,109.9382,109.9839,109.9382,109.9474,2312.0
2023-11-16 12:35:00,120.34,120.49,120.28,120.49,3065.0,109.9748,110.1119,109.92,110.1119,3065.0
2023-11-16 12:40:00,120.5,120.63,120.5,120.57,3133.0,110.121,110.2398,110.121,110.185,3133.0
2023-11-16 12:45:00,120.52,120.52,120.43,120.51,3976.0,110.1393,110.1393,110.057,110.1301,3976.0
2023-11-16 12:50:00,120.46,120.51,120.29,120.3,4279.0,110.0844,110.1301,109.9291,109.9382,4279.0
2023-11-16 12:55:00,120.28,120.34,120.23,120.31,3697.0,109.92,109.9748,109.8743,109.9474,3697.0
2023-11-16 13:00:00,120.3,120.37,120.21,120.25,4196.0,109.9382,110.0022,109.856,109.8925,4196.0
2023-11-16 13:05:00,120.22,120.32,120.2,120.23,3491.0,109.8651,109.9565,109.8468,109.8743,3491.0
2023-11-16 13:10:00,120.23,120.23,120.13,120.18,2451.0,109.8743,109.8743,109.7829,109.8286,2451.0
2023-11-16 13:15:00,120.24,120.34,120.23,120.27,2286.0,109.8834,109.9748,109.8743,109.9108,2286.0
2023-11-16 13:20:00,120.28,120.33,120.24,120.31,2495.0,109.92,109.9656,109.8834,109.9474,2495.0
2023-11-16 13:25:00,120.33,120.5,120.33,120.37,5152.0,109.9656,110.121,109.9656,110.0022,5152.0
2023-11-16 13:30:00,120.39,120.4,120.25,120.27,2371.0,110.0205,110.0296,109.8925,109.9108,2371.0
2023-11-16 13:35:00,120.28,120.37,120.28,120.33,3714.0,109.92,110.0022,109.92,109.9656,3714.0
2023-11-16 13:40:00,120.28,120.4,120.27,120.32,2152.0,109.92,110.0296,109.9108,109.9565,2152.0
2023-11-16 13:45:00,120.33,120.33,120.16,120.18,3706.0,109.9656,109.9656,109.8103,109.8286,3706.0
2023-11-16 13:50:00,120.14,120.32,120.11,120.26,3630.0,109.792,109.9565,109.7646,109.9017,3630.0
2023-11-16 13:55:00,120.28,120.33,120.22,120.28,2379.0,109.92,109.9656,109.8651,109.92,2379.0
2023-11-16 14:00:00,120.3,120.54,120.29,120.48,3956.0,109.9382,110.1576,109.9291,110.1027,3956.0
2023-11-16 14:05:00,120.44,120.51,120.41,120.46,2824.0,110.0662,110.1301,110.0388,110.0844,2824.0
2023-11-16 14:10:00,120.47,120.47,120.28,120.34,5170.0,110.0936,110.0936,109.92,109.9748,5170.0
2023-11-16 14:15:00,120.33,120.43,120.33,120.43,2677.0,109.9656,110.057,109.9656,110.057,2677.0
2023-11-16 14:20:00,120.45,120.46,120.37,120.4,1438.0,110.0753,110.0844,110.0022,110.0296,1438.0
2023-11-16 14:25:00,120.35,120.4,120.31,120.4,2220.0,109.9839,110.0296,109.9474,110.0296,2220.0
2023-11-16 14:30:00,120.41,120.47,120.35,120.47,4518.0,110.0388,110.0936,109.9839,110.0936,4518.0
2023-11-16 14:35:00,120.42,120.55,120.4,120.42,2566.0,110.0479,110.1667,110.0296,110.0479,2566.0
2023-11-16 14:40:00,120.47,120.6,120.46,120.6,2048.0,110.0936,110.2124,110.0844,110.2124,2048.0
2023-11-16 14:45:00,120.61,120.69,120.55,120.59,3047.0,110.2215,110.2946,110.1667,110.2032,3047.0
2023-11-16 14:50:00,120.61,120.66,120.54,120.58,3868.0,110.2215,110.2672,110.1576,110.1941,3868.0
2023-11-16 14:55:00,120.58,120.75,120.54,120.69,12371.0,110.1941,110.3495,110.1576,110.2946,12371.0
2023-11-16 15:00:00,120.69,120.72,120.62,120.72,4701.0,110.2946,110.3221,110.2307,110.3221,4701.0
2023-11-16 15:05:00,120.72,120.72,120.66,120.66,3352.0,110.3221,110.3221,110.2672,110.2672,3352.0
2023-11-16 15:10:00,120.66,120.71,120.6,120.65,5286.0,110.2672,110.3129,110.2124,110.2581,5286.0
2023-11-16 15:15:00,120.62,120.72,120.6,120.72,6279.0,110.2307,110.3221,110.2124,110.3221,6279.0
2023-11-16 15:20:00,120.7,120.74,120.57,120.69,8229.0,110.3038,110.3403,110.185,110.2946,8229.0
2023-11-16 15:25:00,120.68,120.68,120.63,120.67,2212.0,110.2855,110.2855,110.2398,110.2764,2212.0
2023-11-16 15:30:00,120.67,120.76,120.63,120.76,6758.0,110.2764,110.3586,110.2398,110.3586,6758.0
2023-11-16 15:35:00,120.78,120.8,120.68,120.74,5993.0,110.3769,110.3952,110.2855,110.3403,5993.0
2023-11-16 15:40:00,120.72,120.76,120.61,120.73,13858.0,110.3221,110.3586,110.2215,110.3312,13858.0
2023-11-16 15:45:00,120.72,120.74,120.58,120.65,17973.0,110.3221,110.3403,110.1941,110.2581,17973.0
2023-11-16 15:50:00,120.64,120.65,120.5,120.51,29189.0,110.2489,110.2581,110.121,110.1301,29189.0
2023-11-16 15:55:00,120.5,120.59,120.37,120.43,83148.0,110.121,110.2032,110.0022,110.057,83148.0
2023-11-17 09:30:00,121.34,121.62,120.81,121.08,69572.0,110.8886,111.1445,110.4043,110.651,69572.0
2023-11-17 09:35:00,121.1,121.1,120.87,120.96,4083.0,110.6693,110.6693,110.4591,110.5414,4083.0
2023-11-17 09:40:00,120.98,121.08,120.81,120.87,3728.0,110.5597,110.651,110.4043,110.4591,3728.0
2023-11-17 09:45:00,120.96,121.11,120.63,120.87,2576.0,110.5414,110.6785,110.2398,110.4591,2576.0
2023-11-17 09:50:00,120.82,120.85,120.72,120.8,3278.0,110.4134,110.4409,110.3221,110.3952,3278.0
2023-11-17 09:55:00,120.79,121.08,120.73,121.08,7416.0,110.386,110.651,110.3312,110.651,7416.0
2023-11-17 10:00:00,120.97,121.13,120.83,121.04,3533.0,110.5505,110.6967,110.4226,110.6145,3533.0
2023-11-17 10:05:00,121.02,121.02,120.77,120.99,2995.0,110.5962,110.5962,110.3677,110.5688,2995.0
2023-11-17 10:10:00,120.9,120.95,120.8,120.87,1100.0,110.4865,110.5322,110.3952,110.4591,1100.0
2023-11-17 10:15:00,120.98,121.24,120.94,121.24,3375.0,110.5597,110.7973,110.5231,110.7973,3375.0
2023-11-17 10:20:00,121.29,121.43,121.22,121.43,5715.0,110.843,110.9709,110.779,110.9709,5715.0
2023-11-17 10:25:00,121.44,121.55,121.44,121.55,1350.0,110.98,111.0806,110.98,111.0806,1350.0
2023-11-17 10:30:00,121.55,121.55,121.3,121.38,3125.0,111.0806,111.0806,110.8521,110.9252,3125.0
2023-11-17 10:35:00,121.41,121.41,121.3,121.38,3040.0,110.9526,110.9526,110.8521,110.9252,3040.0
2023-11-17 10:40:00,121.36,121.47,121.29,121.41,3288.0,110.9069,111.0075,110.843,110.9526,3288.0
2023-11-17 10:45:00,121.41,121.43,121.29,121.33,3430.0,110.9526,110.9709,110.843,110.8795,3430.0
2023-11-17 10:50:00,121.32,121.4,121.17,121.38,4822.0,110.8704,110.9435,110.7333,110.9252,4822.0
2023-11-17 10:55:00,121.39,121.41,121.27,121.39,2314.0,110.9343,110.9526,110.8247,110.9343,2314.0
2023-11-17 11:00:00,121.39,121.4,121.16,121.17,2878.0,110.9343,110.9435,110.7242,110.7333,2878.0
2023-11-17 11:05:00,121.15,121.25,121.02,121.25,3330.0,110.715,110.8064,110.5962,110.8064,3330.0
2023-11-17 11:10:00,121.22,121.27,121.17,121.25,4735.0,110.779,110.8247,110.7333,110.8064,4735.0
2023-11-17 11:15:00,121.33,121.43,121.23,121.28,17181.0,110.8795,110.9709,110.7881,110.8338,17181.0
2023-11-17 11:20:00,121.33,121.44,121.33,121.34,3808.0,110.8795,110.98,110.8795,110.8886,3808.0
2023-11-17 11:25:00,121.26,121.26,120.95,120.99,2132.0,110.8155,110.8155,110.5322,110.5688,2132.0
2023-11-17 11:30:00,120.98,120.98,120.76,120.83,3412.0,110.5597,110.5597,110.3586,110.4226,3412.0
2023-11-17 11:35:00,120.83,121.07,120.83,121.07,1547.0,110.4226,110.6419,110.4226,110.6419,1547.0
2023-11-17 11:40:00,121.11,121.24,121.09,121.22,2841.0,110.6785,110.7973,110.6602,110.779,2841.0
2023-11-17 11:45:00,121.22,121.3,121.2,121.25,4309.0,110.779,110.8521,110.7607,110.8064,4309.0
2023-11-17 11:50:00,121.36,121.36,121.25,121.25,1708.0,110.9069,110.9069,110.8064,110.8064,1708.0
2023-11-17 11:55:00,121.2,121.28,121.15,121.23,5967.0,110.7607,110.8338,110.715,110.7881,5967.0
2023-11-17 12:00:00,121.26,121.45,121.22,121.34,3448.0,110.8155,110.9892,110.779,110.8886,3448.0
2023-11-17 12:05:00,121.34,121.37,121.29,121.37,1908.0,110.8886,110.9161,110.843,110.9161,1908.0
2023-11-17 12:10:00,121.41,121.51,121.38,121.51,2431.0,110.9526,111.044,110.9252,111.044,2431.0
2023-11-17 12:15:00,121.51,121.6,121.46,121.54,10767.0,111.044,111.1263,110.9983,111.0714,10767.0
2023-11-17 12:20:00,121.48,121.56,121.44,121.45,3835.0,111.0166,111.0897,110.98,110.9892,3835.0
2023-11-17 12:25:00,121.47,121.52,121.31,121.35,7979.0,111.0075,111.0531,110.8612,110.8978,7979.0
2023-11-17 12:30:00,121.33,121.64,121.32,121.64,5575.0,110.8795,111.1628,110.8704,111.1628,5575.0
2023-11-17 12:35:00,121.67,121.72,121.63,121.64,3742.0,111.1902,111.2359,111.1537,111.1628,3742.0
2023-11-17 12:40:00,121.63,121.67,121.53,121.56,4608.0,111.1537,111.1902,111.0623,111.0897,4608.0
2023-11-17 12:45:00,121.58,121.61,121.58,121.59,510.0,111.108,111.1354,111.108,111.1171,510.0
2023-11-17 12:50:00,121.63,121.69,121.59,121.69,3255.0,111.1537,111.2085,111.1171,111.2085,3255.0
2023-11-17 12:55:00,121.64,121.64,121.59,121.64,2034.0,111.1628,111.1628,111.1171,111.1628,2034.0
2023-11-17 13:00:00,121.61,121.65,121.49,121.49,1669.0,111.1354,111.1719,111.0257,111.0257,1669.0
2023-11-17 13:05:00,121.49,121.64,121.49,121.64,1767.0,111.0257,111.1628,111.0257,111.1628,1767.0
2023-11-17 13:10:00,121.66,121.72,121.58,121.72,2267.0,111.1811,111.2359,111.108,111.2359,2267.0
2023-11-17 13:15:00,121.74,121.78,121.68,121.7,2784.0,111.2542,111.2908,111.1994,111.2176,2784.0
2023-11-17 13:20:00,121.74,121.78,121.62,121.64,2293.0,111.2542,111.2908,111.1445,111.1628,2293.0
2023-11-17 13:25:00,121.63,121.67,121.55,121.55,1949.0,111.1537,111.1902,111.0806,111.0806,1949.0
2023-11-17 13:30:00,121.53,121.64,121.51,121.55,4882.0,111.0623,111.1628,111.044,111.0806,4882.0
2023-11-17 13:35:00,121.45,121.49,121.35,121.38,6230.0,110.9892,111.0257,110.8978,110.9252,6230.0
2023-11-17 13:40:00,121.38,121.5,121.38,121.43,3512.0,110.9252,111.0349,110.9252,110.9709,3512.0
2023-11-17 13:45:00,121.51,121.51,121.42,121.43,4108.0,111.044,111.044,110.9618,110.9709,4108.0
2023-11-17 13:50:00,121.42,121.46,121.39,121.41,2022.0,110.9618,110.9983,110.9343,110.9526,2022.0
2023-11-17 13:55:00,121.45,121.54,121.45,121.49,1934.0,110.9892,111.0714,110.9892,111.0257,1934.0
2023-11-17 14:00:00,121.47,121.5,121.4,121.4,2200.0,111.0075,111.0349,110.9435,110.9435,2200.0
2023-11-17 14:05:00,121.4,121.47,121.4,121.46,1700.0,110.9435,111.0075,110.9435,110.9983,1700.0
2023-11-17 14:10:00,121.52,121.54,121.44,121.49,5169.0,111.0531,111.0714,110.98,111.0257,5169.0
2023-11-17 14:15:00,121.45,121.55,121.45,121.54,4061.0,110.9892,111.0806,110.9892,111.0714,4061.0
2023-11-17 14:20:00,121.51,121.54,121.45,121.48,7811.0,111.044,111.0714,110.9892,111.0166,7811.0
2023-11-17 14:25:00,121.48,121.49,121.42,121.46,2876.0,111.0166,111.0257,110.9618,110.9983,2876.0
2023-11-17 14:30:00,121.46,121.46,121.39,121.43,1793.0,110.9983,110.9983,110.9343,110.9709,1793.0
2023-11-17 14:35:00,121.45,121.63,121.42,121.47,6562.0,110.9892,111.1537,110.9618,111.0075,6562.0
2023-11-17 14:40:00,121.49,121.5,121.37,121.47,3325.0,111.0257,111.0349,110.9161,111.0075,3325.0
2023-11-17 14:45:00,121.47,121.47,121.37,121.37,800.0,111.0075,111.0075,110.9161,110.9161,800.0
2023-11-17 14:50:00,121.4,121.47,121.37,121.42,3166.0,110.9435,111.0075,110.9161,110.9618,3166.0
2023-11-17 14:55:00,121.46,121.53,121.45,121.48,2891.0,110.9983,111.0623,110.9892,111.0166,2891.0
2023-11-17 15:00:00,121.48,121.57,121.41,121.56,3355.0,111.0166,111.0988,110.9526,111.0897,3355.0
2023-11-17 15:05:00,121.56,121.62,121.48,121.58,4532.0,111.0897,111.1445,111.0166,111.108,4532.0
2023-11-17 15:10:00,121.55,121.55,121.41,121.53,4262.0,111.0806,111.0806,110.9526,111.0623,4262.0
2023-11-17 15:15:00,121.49,121.55,121.45,121.55,7618.0,111.0257,111.0806,110.9892,111.0806,7618.0
2023-11-17 15:20:00,121.55,121.62,121.54,121.57,4928.0,111.0806,111.1445,111.0714,111.0988,4928.0
2023-11-17 15:25:00,121.53,121.67,121.52,121.62,10172.0,111.0623,111.1902,111.0531,111.1445,10172.0
2023-11-17 15:30:00,121.65,121.67,121.46,121.6,5316.0,111.1719,111.1902,110.9983,111.1263,5316.0
2023-11-17 15:35:00,121.65,121.76,121.51,121.51,9566.0,111.1719,111.2725,111.044,111.044,9566.0
2023-11-17 15:40:00,121.47,121.54,121.45,121.45,13194.0,111.0075,111.0714,110.9892,110.9892,13194.0
2023-11-17 15:45:00,121.4,121.53,121.39,121.44,10451.0,110.9435,111.0623,110.9343,110.98,10451.0
2023-11-17 15:50:00,121.49,121.63,121.45,121.6,19697.0,111.0257,111.1537,110.9892,111.1263,19697.0
2023-11-17 15:55:00,121.6,121.72,121.56,121.72,63569.0,111.1263,111.2359,111.0897,111.2359,63569.0
2023-11-20 09:30:00,121.61,121.61,121.02,121.03,13173.0,111.1354,111.1354,110.5962,110.6054,13173.0
2023-11-20 09:35:00,120.7,121.18,120.43,121.18,31115.0,110.3038,110.7424,110.057,110.7424,31115.0
2023-11-20 09:40:00,120.95,121.17,120.91,121.1,7027.0,110.5322,110.7333,110.4957,110.6693,7027.0
2023-11-20 09:45:00,121.05,121.09,120.99,121.0,2888.0,110.6236,110.6602,110.5688,110.5779,2888.0
2023-11-20 09:50:00,120.98,121.03,120.75,120.79,2897.0,110.5597,110.6054,110.3495,110.386,2897.0
2023-11-20 09:55:00,120.79,121.29,120.78,121.29,28702.0,110.386,110.843,110.3769,110.843,28702.0
2023-11-20 10:00:00,121.29,121.29,121.03,121.18,5026.0,110.843,110.843,110.6054,110.7424,5026.0
2023-11-20 10:05:00,121.15,121.39,121.15,121.34,6854.0,110.715,110.9343,110.715,110.8886,6854.0
2023-11-20 10:10:00,121.4,121.59,121.4,121.57,1919.0,110.9435,111.1171,110.9435,111.0988,1919.0
2023-11-20 10:15:00,121.59,121.67,121.42,121.61,3444.0,111.1171,111.1902,110.9618,111.1354,3444.0
2023-11-20 10:20:00,121.63,121.71,121.62,121.65,2099.0,111.1537,111.2268,111.1445,111.1719,2099.0
2023-11-20 10:25:00,121.66,121.7,121.57,121.6,2185.0,111.1811,111.2176,111.0988,111.1263,2185.0
2023-11-20 10:30:00,121.54,121.55,121.45,121.54,3137.0,111.0714,111.0806,110.9892,111.0714,3137.0
2023-11-20 10:35:00,121.6,121.64,121.48,121.5,3556.0,111.1263,111.1628,111.0166,111.0349,3556.0
2023-11-20 10:40:00,121.56,121.86,121.56,121.82,2993.0,111.0897,111.3639,111.0897,111.3273,2993.0
2023-11-20 10:45:00,121.84,121.9,121.75,121.85,1744.0,111.3456,111.4004,111.2633,111.3547,1744.0
2023-11-20 10:50:00,121.86,121.91,121.7,121.77,5166.0,111.3639,111.4096,111.2176,111.2816,5166.0
2023-11-20 10:55:00,121.75,121.79,121.62,121.62,3301.0,111.2633,111.2999,111.1445,111.1445,3301.0
2023-11-20 11:00:00,121.66,121.69,121.55,121.56,10925.0,111.1811,111.2085,111.0806,111.0897,10925.0
2023-11-20 11:05:00,121.56,121.81,121.54,121.7,6008.0,111.0897,111.3182,111.0714,111.2176,6008.0
2023-11-20 11:10:00,121.65,121.86,121.63,121.86,7820.0,111.1719,111.3639,111.1537,111.3639,7820.0
2023-11-20 11:15:00,121.83,121.87,121.77,121.83,4523.0,111.3364,111.373,111.2816,111.3364,4523.0
2023-11-20 11:20:00,121.83,122.0,121.76,122.0,7433.0,111.3364,111.4918,111.2725,111.4918,7433.0
2023-11-20 11:25:00,122.01,122.05,121.88,122.05,8809.0,111.5009,111.5375,111.3821,111.5375,8809.0
2023-11-20 11:30:00,122.05,122.07,121.97,122.02,12011.0,111.5375,111.5558,111.4644,111.5101,12011.0
2023-11-20 11:35:00,122.01,122.09,121.87,122.06,27655.0,111.5009,111.574,111.373,111.5466,27655.0
2023-11-20 11:40:00,122.05,122.11,121.95,122.06,4406.0,111.5375,111.5923,111.4461,111.5466,4406.0
2023-11-20 11:45:00,122.1,122.2,122.08,122.17,2535.0,111.5832,111.6746,111.5649,111.6472,2535.0
2023-11-20 11:50:00,122.17,122.21,122.11,122.19,5149.0,111.6472,111.6837,111.5923,111.6654,5149.0
2023-11-20 11:55:00,122.12,122.13,121.95,122.03,5640.0,111.6015,111.6106,111.4461,111.5192,5640.0
2023-11-20 12:00:00,122.02,122.08,122.01,122.06,4782.0,111.5101,111.5649,111.5009,111.5466,4782.0
2023-11-20 12:05:00,122.06,122.09,121.85,121.85,6720.0,111.5466,111.574,111.3547,111.3547,6720.0
2023-11-20 12:10:00,121.87,122.04,121.85,122.04,3704.0,111.373,111.5284,111.3547,111.5284,3704.0
2023-11-20 12:15:00,122.03,122.05,121.96,121.97,3068.0,111.5192,111.5375,111.4552,111.4644,3068.0
2023-11-20 12:20:00,121.96,122.01,121.91,121.98,10089.0,111.4552,111.5009,111.4096,111.4735,10089.0
2023-11-20 12:25:00,121.98,121.99,121.9,121.9,3923.0,111.4735,111.4827,111.4004,111.4004,3923.0
2023-11-20 12:30:00,121.93,121.95,121.78,121.89,3253.0,111.4278,111.4461,111.2908,111.3913,3253.0
2023-11-20 12:35:00,121.84,121.85,121.79,121.83,1265.0,111.3456,111.3547,111.2999,111.3364,1265.0
2023-11-20 12:40:00,121.84,121.91,121.77,121.88,1922.0,111.3456,111.4096,111.2816,111.3821,1922.0
2023-11-20 12:45:00,121.86,121.96,121.86,121.96,2351.0,111.3639,111.4552,111.3639,111.4552,2351.0
2023-11-20 12:50:00,121.95,122.02,121.95,121.97,1540.0,111.4461,111.5101,111.4461,111.4644,1540.0
2023-11-20 12:55:00,121.97,122.0,121.9,121.97,3955.0,111.4644,111.4918,111.4004,111.4644,3955.0
2023-11-20 13:00:00,121.98,122.26,121.93,122.16,6490.0,111.4735,111.7294,111.4278,111.638,6490.0
2023-11-20 13:05:00,122.17,122.17,121.99,121.99,2975.0,111.6472,111.6472,111.4827,111.4827,2975.0
2023-11-20 13:10:00,121.97,122.06,121.97,122.01,2017.0,111.4644,111.5466,111.4644,111.5009,2017.0
2023-11-20 13:15:00,121.99,121.99,121.86,121.87,2091.0,111.4827,111.4827,111.3639,111.373,2091.0
2023-11-20 13:20:00,121.88,122.04,121.88,121.98,3212.0,111.3821,111.5284,111.3821,111.4735,3212.0
2023-11-20 13:25:00,121.98,122.0,121.95,121.97,1500.0,111.4735,111.4918,111.4461,111.4644,1500.0
2023-11-20 13:30:00,121.98,122.04,121.98,122.04,1620.0,111.4735,111.5284,111.4735,111.5284,1620.0
2023-11-20 13:35:00,122.05,122.13,122.02,122.12,4269.0,111.5375,111.6106,111.5101,111.6015,4269.0
2023-11-20 13:40:00,122.14,122.25,122.12,122.18,2912.0,111.6197,111.7203,111.6015,111.6563,2912.0
2023-11-20 13:45:00,122.23,122.27,122.2,122.23,11137.0,111.702,111.7385,111.6746,111.702,11137.0
2023-11-20 13:50:00,122.26,122.26,122.18,122.18,2265.0,111.7294,111.7294,111.6563,111.6563,2265.0
2023-11-20 13:55:00,122.19,122.24,122.15,122.15,2791.0,111.6654,111.7111,111.6289,111.6289,2791.0
2023-11-20 14:00:00,122.2,122.34,122.2,122.34,2242.0,111.6746,111.8025,111.6746,111.8025,2242.0
2023-11-20 14:05:00,122.32,122.42,122.31,122.4,12125.0,111.7842,111.8756,111.7751,111.8573,12125.0
2023-11-20 14:10:00,122.38,122.46,122.38,122.45,3510.0,111.8391,111.9122,111.8391,111.903,3510.0
2023-11-20 14:15:00,122.44,122.49,122.29,122.3,4506.0,111.8939,111.9396,111.7568,111.766,4506.0
2023-11-20 14:20:00,122.31,122.45,122.31,122.43,4403.0,111.7751,111.903,111.7751,111.8848,4403.0
2023-11-20 14:25:00,122.44,122.49,122.4,122.45,3286.0,111.8939,111.9396,111.8573,111.903,3286.0
2023-11-20 14:30:00,122.44,122.49,122.43,122.48,7192.0,111.8939,111.9396,111.8848,111.9305,7192.0
2023-11-20 14:35:00,122.49,122.53,122.46,122.53,5840.0,111.9396,111.9762,111.9122,111.9762,5840.0
2023-11-20 14:40:00,122.52,122.61,122.48,122.58,4841.0,111.967,112.0493,111.9305,112.0218,4841.0
2023-11-20 14:45:00,122.61,122.75,122.61,122.63,3679.0,112.0493,112.1772,112.0493,112.0675,3679.0
2023-11-20 14:50:00,122.63,122.66,122.56,122.64,3021.0,112.0675,112.095,112.0036,112.0767,3021.0
2023-11-20 14:55:00,122.69,122.81,122.68,122.81,4409.0,112.1224,112.232,112.1132,112.232,4409.0
2023-11-20 15:00:00,122.8,122.81,122.73,122.76,5687.0,112.2229,112.232,112.1589,112.1863,5687.0
2023-11-20 15:05:00,122.74,122.75,122.68,122.74,5363.0,112.1681,112.1772,112.1132,112.1681,5363.0
2023-11-20 15:10:00,122.73,122.88,122.7,122.88,4533.0,112.1589,112.296,112.1315,112.296,4533.0
2023-11-20 15:15:00,122.86,122.87,122.8,122.87,4205.0,112.2777,112.2869,112.2229,112.2869,4205.0
2023-11-20 15:20:00,122.84,122.85,122.72,122.77,81320.0,112.2595,112.2686,112.1498,112.1955,81320.0
2023-11-20 15:25:00,122.78,122.86,122.78,122.84,6004.0,112.2046,112.2777,112.2046,112.2595,6004.0
2023-11-20 15:30:00,122.87,122.89,122.8,122.84,7249.0,112.2869,112.3051,112.2229,112.2595,7249.0
2023-11-20 15:35:00,122.83,122.85,122.76,122.78,3110.0,112.2503,112.2686,112.1863,112.2046,3110.0
2023-11-20 15:40:00,122.81,122.85,122.77,122.78,7284.0,112.232,112.2686,112.1955,112.2046,7284.0
2023-11-20 15:45:00,122.75,122.84,122.7,122.77,11246.0,112.1772,112.2595,112.1315,112.1955,11246.0
2023-11-20 15:50:00,122.75,122.75,122.55,122.6,21119.0,112.1772,112.1772,111.9944,112.0401,21119.0
2023-11-20 15:55:00,122.59,122.79,122.54,122.77,70819.0,112.031,112.2138,111.9853,112.1955,70819.0
2023-11-21 09:30:00,122.16,122.16,121.73,121.87,12923.0,111.638,111.638,111.2451,111.373,12923.0
2023-11-21 09:35:00,121.72,121.96,121.58,121.84,12912.0,111.2359,111.4552,111.108,111.3456,12912.0
2023-11-21 09:40:00,121.86,121.86,121.27,121.27,5808.0,111.3639,111.3639,110.8247,110.8247,5808.0
2023-11-21 09:45:00,121.19,121.28,121.09,121.22,3659.0,110.7516,110.8338,110.6602,110.779,3659.0
2023-11-21 09:50:00,121.18,121.45,121.12,121.44,5464.0,110.7424,110.9892,110.6876,110.98,5464.0
2023-11-21 09:55:00,121.44,121.52,121.36,121.36,9635.0,110.98,111.0531,110.9069,110.9069,9635.0
2023-11-21 10:00:00,121.37,121.58,121.23,121.53,8337.0,110.9161,111.108,110.7881,111.0623,8337.0
2023-11-21 10:05:00,121.59,121.77,121.59,121.76,4759.0,111.1171,111.2816,111.1171,111.2725,4759.0
2023-11-21 10:10:00,121.71,121.8,121.62,121.65,3642.0,111.2268,111.309,111.1445,111.1719,3642.0
2023-11-21 10:15:00,121.67,121.81,121.66,121.76,5867.0,111.1902,111.3182,111.1811,111.2725,5867.0
2023-11-21 10:20:00,121.79,121.79,121.56,121.72,19243.0,111.2999,111.2999,111.0897,111.2359,19243.0
2023-11-21 10:25:00,121.7,121.78,121.56,121.7,7602.0,111.2176,111.2908,111.0897,111.2176,7602.0
2023-11-21 10:30:00,121.67,121.68,121.6,121.68,8406.0,111.1902,111.1994,111.1263,111.1994,8406.0
2023-11-21 10:35:00,121.71,121.72,121.57,121.66,5026.0,111.2268,111.2359,111.0988,111.1811,5026.0
2023-11-21 10:40:00,121.65,121.78,121.59,121.76,5435.0,111.1719,111.2908,111.1171,111.2725,5435.0
2023-11-21 10:45:00,121.64,121.74,121.64,121.73,1092.0,111.1628,111.2542,111.1628,111.2451,1092.0
2023-11-21 10:50:00,121.72,121.81,121.7,121.7,1821.0,111.2359,111.3182,111.2176,111.2176,1821.0
2023-11-21 10:55:00,121.69,121.76,121.6,121.6,1843.0,111.2085,111.2725,111.1263,111.1263,1843.0
2023-11-21 11:00:00,121.65,121.83,121.62,121.83,8774.0,111.1719,111.3364,111.1445,111.3364,8774.0
2023-11-21 11:05:00,121.82,121.82,121.54,121.54,2460.0,111.3273,111.3273,111.0714,111.0714,2460.0
2023-11-21 11:10:00,121.57,121.57,121.34,121.51,8152.0,111.0988,111.0988,110.8886,111.044,8152.0
2023-11-21 11:15:00,121.49,121.56,121.45,121.5,4856.0,111.0257,111.0897,110.9892,111.0349,4856.0
2023-11-21 11:20:00,121.5,121.57,121.41,121.53,6113.0,111.0349,111.0988,110.9526,111.0623,6113.0
2023-11-21 11:25:00,121.53,121.61,121.47,121.56,8485.0,111.0623,111.1354,111.0075,111.0897,8485.0
2023-11-21 11:30:00,121.57,121.61,121.53,121.53,5575.0,111.0988,111.1354,111.0623,111.0623,5575.0
2023-11-21 11:35:00,121.53,121.53,121.35,121.41,6896.0,111.0623,111.0623,110.8978,110.9526,6896.0
2023-11-21 11:40:00,121.47,121.47,121.3,121.3,6707.0,111.0075,111.0075,110.8521,110.8521,6707.0
2023-11-21 11:45:00,121.22,121.22,121.19,121.19,1013.0,110.779,110.779,110.7516,110.7516,1013.0
2023-11-21 11:50:00,121.26,121.37,121.26,121.33,2317.0,110.8155,110.9161,110.8155,110.8795,2317.0
2023-11-21 11:55:00,121.37,121.37,121.19,121.22,1752.0,110.9161,110.9161,110.7516,110.779,1752.0
2023-11-21 12:00:00,121.23,121.46,121.23,121.4,18006.0,110.7881,110.9983,110.7881,110.9435,18006.0
2023-11-21 12:05:00,121.41,121.47,121.41,121.47,5205.0,110.9526,111.0075,110.9526,111.0075,5205.0
2023-11-21 12:10:00,121.53,121.63,121.47,121.47,18015.0,111.0623,111.1537,111.0075,111.0075,18015.0
2023-11-21 12:15:00,121.52,121.56,121.52,121.56,1342.0,111.0531,111.0897,111.0531,111.0897,1342.0
2023-11-21 12:20:00,121.56,121.64,121.56,121.59,2084.0,111.0897,111.1628,111.0897,111.1171,2084.0
2023-11-21 12:25:00,121.59,121.61,121.58,121.6,1636.0,111.1171,111.1354,111.108,111.1263,1636.0
2023-11-21 12:30:00,121.57,121.59,121.51,121.52,4364.0,111.0988,111.1171,111.044,111.0531,4364.0
2023-11-21 12:35:00,121.51,121.66,121.51,121.64,10224.0,111.044,111.1811,111.044,111.1628,10224.0
2023-11-21 12:40:00,121.64,121.77,121.59,121.77,6436.0,111.1628,111.2816,111.1171,111.2816,6436.0
2023-11-21 12:45:00,121.75,121.86,121.73,121.86,3141.0,111.2633,111.3639,111.2451,111.3639,3141.0
2023-11-21 12:50:00,121.86,121.87,121.82,121.83,2026.0,111.3639,111.373,111.3273,111.3364,2026.0
2023-11-21 12:55:00,121.8,121.93,121.79,121.93,873.0,111.309,111.4278,111.2999,111.4278,873.0
2023-11-21 13:00:00,121.9,121.91,121.77,121.87,4641.0,111.4004,111.4096,111.2816,111.373,4641.0
2023-11-21 13:05:00,121.95,121.95,121.87,121.92,1885.0,111.4461,111.4461,111.373,111.4187,1885.0
2023-11-21 13:10:00,121.95,122.0,121.9,121.94,2415.0,111.4461,111.4918,111.4004,111.437,2415.0
2023-11-21 13:15:00,121.92,122.01,121.84,121.9,4164.0,111.4187,111.5009,111.3456,111.4004,4164.0
2023-11-21 13:20:00,121.92,121.94,121.8,121.8,6997.0,111.4187,111.437,111.309,111.309,6997.0
2023-11-21 13:25:00,121.8,121.9,121.8,121.88,4347.0,111.309,111.4004,111.309,111.3821,4347.0
2023-11-21 13:30:00,121.87,121.94,121.87,121.94,5889.0,111.373,111.437,111.373,111.437,5889.0
2023-11-21 13:35:00,121.92,121.97,121.84,121.88,7989.0,111.4187,111.4644,111.3456,111.3821,7989.0
2023-11-21 13:40:00,121.88,121.92,121.88,121.92,6856.0,111.3821,111.4187,111.3821,111.4187,6856.0
2023-11-21 13:45:00,121.93,121.98,121.86,121.93,8819.0,111.4278,111.4735,111.3639,111.4278,8819.0
2023-11-21 13:50:00,121.94,121.94,121.8,121.8,2607.0,111.437,111.437,111.309,111.309,2607.0
2023-11-21 13:55:00,121.78,121.8,121.7,121.7,6728.0,111.2908,111.309,111.2176,111.2176,6728.0
2023-11-21 14:00:00,121.65,121.85,121.62,121.76,5772.0,111.1719,111.3547,111.1445,111.2725,5772.0
2023-11-21 14:05:00,121.77,121.77,121.68,121.75,3255.0,111.2816,111.2816,111.1994,111.2633,3255.0
2023-11-21 14:10:00,121.7,121.75,121.62,121.62,6844.0,111.2176,111.2633,111.1445,111.1445,6844.0
2023-11-21 14:15:00,121.62,121.67,121.42,121.47,7199.0,111.1445,111.1902,110.9618,111.0075,7199.0
2023-11-21 14:20:00,121.5,121.54,121.4,121.4,7516.0,111.0349,111.0714,110.9435,110.9435,7516.0
2023-11-21 14:25:00,121.41,121.62,121.41,121.61,18819.0,110.9526,111.1445,110.9526,111.1354,18819.0
2023-11-21 14:30:00,121.63,121.63,121.43,121.43,3327.0,111.1537,111.1537,110.9709,110.9709,3327.0
2023-11-21 14:35:00,121.45,121.52,121.41,121.41,6186.0,110.9892,111.0531,110.9526,110.9526,6186.0
2023-11-21 14:40:00,121.42,121.42,121.34,121.35,5246.0,110.9618,110.9618,110.8886,110.8978,5246.0
2023-11-21 14:45:00,121.37,121.44,121.37,121.41,3956.0,110.9161,110.98,110.9161,110.9526,3956.0
2023-11-21 14:50:00,121.43,121.47,121.38,121.45,3783.0,110.9709,111.0075,110.9252,110.9892,3783.0
2023-11-21 14:55:00,121.44,121.57,121.43,121.57,2955.0,110.98,111.0988,110.9709,111.0988,2955.0
2023-11-21 15:00:00,121.6,121.79,121.59,121.7,4139.0,111.1263,111.2999,111.1171,111.2176,4139.0
2023-11-21 15:05:00,121.74,121.77,121.69,121.69,5197.0,111.2542,111.2816,111.2085,111.2085,5197.0
2023-11-21 15:10:00,121.74,121.81,121.73,121.73,2229.0,111.2542,111.3182,111.2451,111.2451,2229.0
2023-11-21 15:15:00,121.77,121.81,121.71,121.74,4641.0,111.2816,111.3182,111.2268,111.2542,4641.0
2023-11-21 15:20:00,121.75,121.76,121.6,121.65,4291.0,111.2633,111.2725,111.1263,111.1719,4291.0
2023-11-21 15:25:00,121.64,121.72,121.57,121.68,4352.0,111.1628,111.2359,111.0988,111.1994,4352.0
2023-11-21 15:30:00,121.69,121.72,121.59,121.71,8102.0,111.2085,111.2359,111.1171,111.2268,8102.0
2023-11-21 15:35:00,121.69,121.75,121.64,121.75,6314.0,111.2085,111.2633,111.1628,111.2633,6314.0
2023-11-21 15:40:00,121.73,121.76,121.65,121.7,8996.0,111.2451,111.2725,111.1719,111.2176,8996.0
2023-11-21 15:45:00,121.71,121.73,121.63,121.69,14526.0,111.2268,111.2451,111.1537,111.2085,14526.0
2023-11-21 15:50:00,121.71,121.91,121.71,121.88,31540.0,111.2268,111.4096,111.2268,111.3821,31540.0
2023-11-21 15:55:00,121.88,121.91,121.68,121.75,68385.0,111.3821,111.4096,111.1994,111.2633,68385.0
2023-11-22 09:30:00,122.71,122.71,121.58,121.58,19627.0,112.1406,112.1406,111.108,111.108,19627.0
2023-11-22 09:35:00,121.47,122.14,121.42,122.05,21125.0,111.0075,111.6197,110.9618,111.5375,21125.0
2023-11-22 09:40:00,122.05,122.11,121.85,121.99,5435.0,111.5375,111.5923,111.3547,111.4827,5435.0
2023-11-22 09:45:00,121.98,122.05,121.88,121.9,14530.0,111.4735,111.5375,111.3821,111.4004,14530.0
2023-11-22 09:50:00,121.9,121.9,121.39,121.53,7780.0,111.4004,111.4004,110.9343,111.0623,7780.0
2023-11-22 09:55:00,121.57,121.75,121.5,121.68,5822.0,111.0988,111.2633,111.0349,111.1994,5822.0
2023-11-22 10:00:00,121.71,121.71,121.44,121.63,24603.0,111.2268,111.2268,110.98,111.1537,24603.0
2023-11-22 10:05:00,121.63,121.63,121.3,121.3,5908.0,111.1537,111.1537,110.8521,110.8521,5908.0
2023-11-22 10:10:00,121.25,121.35,121.19,121.35,13463.0,110.8064,110.8978,110.7516,110.8978,13463.0
2023-11-22 10:15:00,121.37,121.45,121.25,121.4,12398.0,110.9161,110.9892,110.8064,110.9435,12398.0
2023-11-22 10:20:00,121.39,121.8,121.39,121.73,9696.0,110.9343,111.309,110.9343,111.2451,9696.0
2023-11-22 10:25:00,121.77,121.77,121.63,121.7,2785.0,111.2816,111.2816,111.1537,111.2176,2785.0
2023-11-22 10:30:00,121.7,121.84,121.66,121.75,7658.0,111.2176,111.3456,111.1811,111.2633,7658.0
2023-11-22 10:35:00,121.67,121.83,121.58,121.58,4380.0,111.1902,111.3364,111.108,111.108,4380.0
2023-11-22 10:40:00,121.55,121.71,121.51,121.61,6563.0,111.0806,111.2268,111.044,111.1354,6563.0
2023-11-22 10:45:00,121.59,121.66,121.52,121.52,4770.0,111.1171,111.1811,111.0531,111.0531,4770.0
2023-11-22 10:50:00,121.5,121.6,121.35,121.38,8967.0,111.0349,111.1263,110.8978,110.9252,8967.0
2023-11-22 10:55:00,121.35,121.37,121.26,121.3,4456.0,110.8978,110.9161,110.8155,110.8521,4456.0
2023-11-22 11:00:00,121.32,121.39,121.18,121.18,8259.0,110.8704,110.9343,110.7424,110.7424,8259.0
2023-11-22 11:05:00,121.17,121.26,121.07,121.23,4855.0,110.7333,110.8155,110.6419,110.7881,4855.0
2023-11-22 11:10:00,121.24,121.35,121.2,121.21,5187.0,110.7973,110.8978,110.7607,110.7698,5187.0
2023-11-22 11:15:00,121.19,121.39,121.19,121.28,10754.0,110.7516,110.9343,110.7516,110.8338,10754.0
2023-11-22 11:20:00,121.32,121.32,121.04,121.1,8783.0,110.8704,110.8704,110.6145,110.6693,8783.0
2023-11-22 11:25:00,121.05,121.13,120.97,121.0,5164.0,110.6236,110.6967,110.5505,110.5779,5164.0
2023-11-22 11:30:00,121.04,121.18,121.04,121.17,5071.0,110.6145,110.7424,110.6145,110.7333,5071.0
2023-11-22 11:35:00,121.14,121.14,120.98,120.98,4873.0,110.7059,110.7059,110.5597,110.5597,4873.0
2023-11-22 11:40:00,120.98,121.14,120.98,121.14,6342.0,110.5597,110.7059,110.5597,110.7059,6342.0
2023-11-22 11:45:00,121.18,121.18,121.03,121.08,5030.0,110.7424,110.7424,110.6054,110.651,5030.0
2023-11-22 11:50:00,121.08,121.23,121.08,121.2,2020.0,110.651,110.7881,110.651,110.7607,2020.0
2023-11-22 11:55:00,121.2,121.28,121.17,121.25,4071.0,110.7607,110.8338,110.7333,110.8064,4071.0
2023-11-22 12:00:00,121.27,121.49,121.26,121.46,14289.0,110.8247,111.0257,110.8155,110.9983,14289.0
2023-11-22 12:05:00,121.46,121.58,121.32,121.42,30290.0,110.9983,111.108,110.8704,110.9618,30290.0
2023-11-22 12:10:00,121.41,121.42,121.18,121.18,2998.0,110.9526,110.9618,110.7424,110.7424,2998.0
2023-11-22 12:15:00,121.15,121.2,121.05,121.08,3463.0,110.715,110.7607,110.6236,110.651,3463.0
2023-11-22 12:20:00,121.12,121.25,121.11,121.2,3781.0,110.6876,110.8064,110.6785,110.7607,3781.0
2023-11-22 12:25:00,121.17,121.19,121.05,121.05,2659.0,110.7333,110.7516,110.6236,110.6236,2659.0
2023-11-22 12:30:00,121.06,121.08,120.84,120.97,3995.0,110.6328,110.651,110.4317,110.5505,3995.0
2023-11-22 12:35:00,120.97,120.97,120.83,120.83,3676.0,110.5505,110.5505,110.4226,110.4226,3676.0
2023-11-22 12:40:00,120.83,120.86,120.8,120.83,3092.0,110.4226,110.45,110.3952,110.4226,3092.0
2023-11-22 12:45:00,120.8,120.85,120.79,120.8,5303.0,110.3952,110.4409,110.386,110.3952,5303.0
2023-11-22 12:50:00,120.82,120.93,120.82,120.92,3194.0,110.4134,110.514,110.4134,110.5048,3194.0
2023-11-22 12:55:00,120.91,120.93,120.86,120.89,3177.0,110.4957,110.514,110.45,110.4774,3177.0
2023-11-22 13:00:00,120.92,121.03,120.92,120.98,3738.0,110.5048,110.6054,110.5048,110.5597,3738.0
2023-11-22 13:05:00,120.98,120.99,120.94,120.99,1579.0,110.5597,110.5688,110.5231,110.5688,1579.0
2023-11-22 13:10:00,120.99,120.99,120.88,120.93,3717.0,110.5688,110.5688,110.4683,110.514,3717.0
2023-11-22 13:15:00,120.91,120.91,120.81,120.85,3002.0,110.4957,110.4957,110.4043,110.4409,3002.0
2023-11-22 13:20:00,120.92,120.93,120.86,120.87,1293.0,110.5048,110.514,110.45,110.4591,1293.0
2023-11-22 13:25:00,120.87,120.87,120.79,120.85,4779.0,110.4591,110.4591,110.386,110.4409,4779.0
2023-11-22 13:30:00,120.87,120.91,120.8,120.89,5653.0,110.4591,110.4957,110.3952,110.4774,5653.0
2023-11-22 13:35:00,120.88,120.88,120.81,120.88,3575.0,110.4683,110.4683,110.4043,110.4683,3575.0
2023-11-22 13:40:00,120.83,120.97,120.83,120.86,2099.0,110.4226,110.5505,110.4226,110.45,2099.0
2023-11-22 13:45:00,120.86,120.88,120.85,120.86,2597.0,110.45,110.4683,110.4409,110.45,2597.0
2023-11-22 13:50:00,120.82,120.89,120.82,120.82,2898.0,110.4134,110.4774,110.4134,110.4134,2898.0
2023-11-22 13:55:00,120.81,120.88,120.8,120.8,5248.0,110.4043,110.4683,110.3952,110.3952,5248.0
2023-11-22 14:00:00,120.82,120.96,120.81,120.86,2654.0,110.4134,110.5414,110.4043,110.45,2654.0
2023-11-22 14:05:00,120.87,120.95,120.87,120.88,2942.0,110.4591,110.5322,110.4591,110.4683,2942.0
2023-11-22 14:10:00,120.86,120.88,120.82,120.86,2043.0,110.45,110.4683,110.4134,110.45,2043.0
2023-11-22 14:15:00,120.82,120.88,120.81,120.81,2664.0,110.4134,110.4683,110.4043,110.4043,2664.0
2023-11-22 14:20:00,120.82,120.9,120.81,120.86,8859.0,110.4134,110.4865,110.4043,110.45,8859.0
2023-11-22 14:25:00,120.86,120.93,120.84,120.84,6285.0,110.45,110.514,110.4317,110.4317,6285.0
2023-11-22 14:30:00,120.85,120.86,120.76,120.77,6725.0,110.4409,110.45,110.3586,110.3677,6725.0
2023-11-22 14:35:00,120.76,120.8,120.5,120.57,8949.0,110.3586,110.3952,110.121,110.185,8949.0
2023-11-22 14:40:00,120.51,120.66,120.51,120.59,4627.0,110.1301,110.2672,110.1301,110.2032,4627.0
2023-11-22 14:45:00,120.59,120.65,120.57,120.64,4188.0,110.2032,110.2581,110.185,110.2489,4188.0
2023-11-22 14:50:00,120.64,120.74,120.63,120.67,4583.0,110.2489,110.3403,110.2398,110.2764,4583.0
2023-11-22 14:55:00,120.67,120.78,120.61,120.61,6904.0,110.2764,110.3769,110.2215,110.2215,6904.0
2023-11-22 15:00:00,120.6,120.75,120.58,120.69,8805.0,110.2124,110.3495,110.1941,110.2946,8805.0
2023-11-22 15:05:00,120.67,120.74,120.62,120.69,6408.0,110.2764,110.3403,110.2307,110.2946,6408.0
2023-11-22 15:10:00,120.67,120.77,120.67,120.74,6669.0,110.2764,110.3677,110.2764,110.3403,6669.0
2023-11-22 15:15:00,120.77,120.84,120.77,120.82,4370.0,110.3677,110.4317,110.3677,110.4134,4370.0
2023-11-22 15:20:00,120.82,120.84,120.73,120.84,11872.0,110.4134,110.4317,110.3312,110.4317,11872.0
2023-11-22 15:25:00,120.85,121.01,120.85,121.01,3100.0,110.4409,110.5871,110.4409,110.5871,3100.0
2023-11-22 15:30:00,121.02,121.06,120.96,121.05,5320.0,110.5962,110.6328,110.5414,110.6236,5320.0
2023-11-22 15:35:00,121.05,121.1,120.96,121.09,7401.0,110.6236,110.6693,110.5414,110.6602,7401.0
2023-11-22 15:40:00,121.09,121.1,121.04,121.06,6076.0,110.6602,110.6693,110.6145,110.6328,6076.0
2023-11-22 15:45:00,121.05,121.05,120.95,120.95,10627.0,110.6236,110.6236,110.5322,110.5322,10627.0
2023-11-22 15:50:00,120.95,121.01,120.92,121.0,22565.0,110.5322,110.5871,110.5048,110.5779,22565.0
2023-11-22 15:55:00,121.02,121.16,121.01,121.07,44973.0,110.5962,110.7242,110.5871,110.6419,44973.0
2023-11-24 09:30:00,121.2,121.5,120.72,120.72,11840.0,110.7607,111.0349,110.3221,110.3221,11840.0
2023-11-24 09:35:00,120.59,120.66,120.2,120.54,5308.0,110.2032,110.2672,109.8468,110.1576,5308.0
2023-11-24 09:40:00,120.61,120.75,120.55,120.65,7874.0,110.2215,110.3495,110.1667,110.2581,7874.0
2023-11-24 09:45:00,120.76,120.85,120.42,120.72,5602.0,110.3586,110.4409,110.0479,110.3221,5602.0
2023-11-24 09:50:00,120.75,120.9,120.74,120.9,5868.0,110.3495,110.4865,110.3403,110.4865,5868.0
2023-11-24 09:55:00,120.83,120.84,120.72,120.73,2567.0,110.4226,110.4317,110.3221,110.3312,2567.0
2023-11-24 10:00:00,120.71,120.74,120.6,120.62,6884.0,110.3129,110.3403,110.2124,110.2307,6884.0
2023-11-24 10:05:00,120.61,120.68,120.54,120.56,1804.0,110.2215,110.2855,110.1576,110.1758,1804.0
2023-11-24 10:10:00,120.58,120.61,120.41,120.46,5678.0,110.1941,110.2215,110.0388,110.0844,5678.0
2023-11-24 10:15:00,120.58,120.69,120.51,120.63,4560.0,110.1941,110.2946,110.1301,110.2398,4560.0
2023-11-24 10:20:00,120.61,120.7,120.52,120.68,2905.0,110.2215,110.3038,110.1393,110.2855,2905.0
2023-11-24 10:25:00,120.67,120.75,120.64,120.71,2920.0,110.2764,110.3495,110.2489,110.3129,2920.0
2023-11-24 10:30:00,120.75,120.77,120.71,120.72,2361.0,110.3495,110.3677,110.3129,110.3221,2361.0
2023-11-24 10:35:00,120.73,120.74,120.54,120.6,3508.0,110.3312,110.3403,110.1576,110.2124,3508.0
2023-11-24 10:40:00,120.6,120.61,120.46,120.53,18612.0,110.2124,110.2215,110.0844,110.1484,18612.0
2023-11-24 10:45:00,120.53,120.75,120.51,120.71,61564.0,110.1484,110.3495,110.1301,110.3129,61564.0
2023-11-24 10:50:00,120.66,120.67,120.52,120.67,7543.0,110.2672,110.2764,110.1393,110.2764,7543.0
2023-11-24 10:55:00,120.6,120.64,120.52,120.53,3416.0,110.2124,110.2489,110.1393,110.1484,3416.0
2023-11-24 11:00:00,120.54,120.59,120.48,120.59,4953.0,110.1576,110.2032,110.1027,110.2032,4953.0
2023-11-24 11:05:00,120.56,120.56,120.44,120.49,3151.0,110.1758,110.1758,110.0662,110.1119,3151.0
2023-11-24 11:10:00,120.54,120.78,120.54,120.78,11009.0,110.1576,110.3769,110.1576,110.3769,11009.0
2023-11-24 11:15:00,120.78,120.78,120.57,120.57,4464.0,110.3769,110.3769,110.185,110.185,4464.0
2023-11-24 11:20:00,120.59,120.64,120.48,120.48,2603.0,110.2032,110.2489,110.1027,110.1027,2603.0
2023-11-24 11:25:00,120.53,120.53,120.35,120.41,6585.0,110.1484,110.1484,109.9839,110.0388,6585.0
2023-11-24 11:30:00,120.4,120.65,120.4,120.45,52082.0,110.0296,110.2581,110.0296,110.0753,52082.0
2023-11-24 11:35:00,120.45,120.46,120.28,120.3,11057.0,110.0753,110.0844,109.92,109.9382,11057.0
2023-11-24 11:40:00,120.28,120.34,120.15,120.18,24788.0,109.92,109.9748,109.8011,109.8286,24788.0
2023-11-24 11:45:00,120.16,120.16,119.96,120.01,5172.0,109.8103,109.8103,109.6275,109.6732,5172.0
2023-11-24 11:50:00,120.04,120.11,120.03,120.08,3448.0,109.7006,109.7646,109.6915,109.7372,3448.0
2023-11-24 11:55:00,120.1,120.29,120.1,120.19,8948.0,109.7555,109.9291,109.7555,109.8377,8948.0
2023-11-24 12:00:00,120.17,120.35,120.1,120.17,3615.0,109.8194,109.9839,109.7555,109.8194,3615.0
2023-11-24 12:05:00,120.14,120.2,120.14,120.2,4124.0,109.792,109.8468,109.792,109.8468,4124.0
2023-11-24 12:10:00,120.2,120.34,120.2,120.33,38572.0,109.8468,109.9748,109.8468,109.9656,38572.0
2023-11-24 12:15:00,120.33,120.35,120.27,120.33,3089.0,109.9656,109.9839,109.9108,109.9656,3089.0
2023-11-24 12:20:00,120.32,120.33,120.19,120.24,4465.0,109.9565,109.9656,109.8377,109.8834,4465.0
2023-11-24 12:25:00,120.24,120.33,120.22,120.27,9354.0,109.8834,109.9656,109.8651,109.9108,9354.0
2023-11-24 12:30:00,120.27,120.34,120.23,120.34,5443.0,109.9108,109.9748,109.8743,109.9748,5443.0
2023-11-24 12:35:00,120.34,120.57,120.34,120.54,7492.0,109.9748,110.185,109.9748,110.1576,7492.0
2023-11-24 12:40:00,120.57,120.77,120.52,120.71,16994.0,110.185,110.3677,110.1393,110.3129,16994.0
2023-11-24 12:45:00,120.75,120.94,120.75,120.78,10555.0,110.3495,110.5231,110.3495,110.3769,10555.0
2023-11-24 12:50:00,120.77,121.02,120.77,120.96,26132.0,110.3677,110.5962,110.3677,110.5414,26132.0
2023-11-24 12:55:00,120.95,120.95,120.81,120.84,31249.0,110.5322,110.5322,110.4043,110.4317,31249.0
2023-11-27 09:30:00,120.84,120.84,119.92,120.37,26859.0,110.4317,110.4317,109.591,110.0022,26859.0
2023-11-27 09:35:00,120.62,120.73,120.36,120.4,9417.0,110.2307,110.3312,109.9931,110.0296,9417.0
2023-11-27 09:40:00,120.43,120.47,120.2,120.22,5665.0,110.057,110.0936,109.8468,109.8651,5665.0
2023-11-27 09:45:00,120.38,120.63,120.38,120.61,2054.0,110.0113,110.2398,110.0113,110.2215,2054.0
2023-11-27 09:50:00,120.68,120.81,120.55,120.81,6418.0,110.2855,110.4043,110.1667,110.4043,6418.0
2023-11-27 09:55:00,120.69,120.76,120.66,120.72,1304.0,110.2946,110.3586,110.2672,110.3221,1304.0
2023-11-27 10:00:00,120.76,120.87,120.76,120.87,1863.0,110.3586,110.4591,110.3586,110.4591,1863.0
2023-11-27 10:05:00,120.94,121.05,120.94,121.05,5756.0,110.5231,110.6236,110.5231,110.6236,5756.0
2023-11-27 10:10:00,121.12,121.27,121.12,121.17,2501.0,110.6876,110.8247,110.6876,110.7333,2501.0
2023-11-27 10:15:00,121.23,121.28,121.07,121.07,5915.0,110.7881,110.8338,110.6419,110.6419,5915.0
2023-11-27 10:20:00,121.1,121.18,121.03,121.03,2516.0,110.6693,110.7424,110.6054,110.6054,2516.0
2023-11-27 10:25:00,121.11,121.24,121.07,121.14,3775.0,110.6785,110.7973,110.6419,110.7059,3775.0
2023-11-27 10:30:00,121.13,121.21,121.11,121.18,1957.0,110.6967,110.7698,110.6785,110.7424,1957.0
2023-11-27 10:35:00,121.14,121.14,121.02,121.09,6848.0,110.7059,110.7059,110.5962,110.6602,6848.0
2023-11-27 10:40:00,121.08,121.15,121.02,121.13,4959.0,110.651,110.715,110.5962,110.6967,4959.0
2023-11-27 10:45:00,121.13,121.16,121.04,121.1,2208.0,110.6967,110.7242,110.6145,110.6693,2208.0
2023-11-27 10:50:00,121.05,121.12,121.0,121.0,4384.0,110.6236,110.6876,110.5779,110.5779,4384.0
2023-11-27 10:55:00,120.98,121.12,120.91,121.12,8589.0,110.5597,110.6876,110.4957,110.6876,8589.0
2023-11-27 11:00:00,121.05,121.2,121.05,121.18,11903.0,110.6236,110.7607,110.6236,110.7424,11903.0
2023-11-27 11:05:00,121.16,121.25,121.06,121.25,5120.0,110.7242,110.8064,110.6328,110.8064,5120.0
2023-11-27 11:10:00,121.23,121.3,121.16,121.3,1720.0,110.7881,110.8521,110.7242,110.8521,1720.0
2023-11-27 11:15:00,121.24,121.36,121.24,121.33,1683.0,110.7973,110.9069,110.7973,110.8795,1683.0
2023-11-27 11:20:00,121.3,121.38,121.29,121.29,2155.0,110.8521,110.9252,110.843,110.843,2155.0
2023-11-27 11:25:00,121.31,121.47,121.3,121.47,4456.0,110.8612,111.0075,110.8521,111.0075,4456.0
2023-11-27 11:30:00,121.47,121.48,121.32,121.32,7046.0,111.0075,111.0166,110.8704,110.8704,7046.0
2023-11-27 11:35:00,121.32,121.49,121.32,121.45,2410.0,110.8704,111.0257,110.8704,110.9892,2410.0
2023-11-27 11:40:00,121.47,121.48,121.3,121.39,4126.0,111.0075,111.0166,110.8521,110.9343,4126.0
2023-11-27 11:45:00,121.38,121.39,121.24,121.32,2798.0,110.9252,110.9343,110.7973,110.8704,2798.0
2023-11-27 11:50:00,121.31,121.5,121.3,121.37,19156.0,110.8612,111.0349,110.8521,110.9161,19156.0
2023-11-27 11:55:00,121.41,121.56,121.33,121.33,12457.0,110.9526,111.0897,110.8795,110.8795,12457.0
2023-11-27 12:00:00,121.29,121.41,121.29,121.36,4100.0,110.843,110.9526,110.843,110.9069,4100.0
2023-11-27 12:05:00,121.37,121.58,121.37,121.52,6384.0,110.9161,111.108,110.9161,111.0531,6384.0
2023-11-27 12:10:00,121.56,121.61,121.54,121.57,3205.0,111.0897,111.1354,111.0714,111.0988,3205.0
2023-11-27 12:15:00,121.58,121.65,121.57,121.65,1930.0,111.108,111.1719,111.0988,111.1719,1930.0
2023-11-27 12:20:00,121.69,121.72,121.63,121.71,4087.0,111.2085,111.2359,111.1537,111.2268,4087.0
2023-11-27 12:25:00,121.68,121.77,121.67,121.7,2143.0,111.1994,111.2816,111.1902,111.2176,2143.0
2023-11-27 12:30:00,121.75,121.79,121.71,121.77,3205.0,111.2633,111.2999,111.2268,111.2816,3205.0
2023-11-27 12:35:00,121.78,121.83,121.7,121.71,3246.0,111.2908,111.3364,111.2176,111.2268,3246.0
2023-11-27 12:40:00,121.76,121.76,121.76,121.76,100.0,111.2725,111.2725,111.2725,111.2725,100.0
2023-11-27 12:45:00,121.82,121.82,121.75,121.81,1142.0,111.3273,111.3273,111.2633,111.3182,1142.0
2023-11-27 12:50:00,121.8,121.83,121.76,121.83,1597.0,111.309,111.3364,111.2725,111.3364,1597.0
2023-11-27 12:55:00,121.79,121.81,121.74,121.75,2546.0,111.2999,111.3182,111.2542,111.2633,2546.0
2023-11-27 13:00:00,121.73,121.8,121.64,121.76,4117.0,111.2451,111.309,111.1628,111.2725,4117.0
2023-11-27 13:05:00,121.75,121.78,121.65,121.74,10828.0,111.2633,111.2908,111.1719,111.2542,10828.0
2023-11-27 13:10:00,121.77,121.83,121.75,121.75,2089.0,111.2816,111.3364,111.2633,111.2633,2089.0
2023-11-27 13:15:00,121.82,121.91,121.8,121.9,1715.0,111.3273,111.4096,111.309,111.4004,1715.0
2023-11-27 13:20:00,121.86,121.96,121.86,121.9,3610.0,111.3639,111.4552,111.3639,111.4004,3610.0
2023-11-27 13:25:00,121.9,121.99,121.86,121.98,2938.0,111.4004,111.4827,111.3639,111.4735,2938.0
2023-11-27 13:30:00,121.98,122.11,121.97,122.11,4714.0,111.4735,111.5923,111.4644,111.5923,4714.0
2023-11-27 13:35:00,122.08,122.11,121.99,122.0,3346.0,111.5649,111.5923,111.4827,111.4918,3346.0
2023-11-27 13:40:00,122.01,122.03,121.95,121.96,4019.0,111.5009,111.5192,111.4461,111.4552,4019.0
2023-11-27 13:45:00,121.97,122.05,121.92,122.0,3730.0,111.4644,111.5375,111.4187,111.4918,3730.0
2023-11-27 13:50:00,122.02,122.12,122.01,122.12,4095.0,111.5101,111.6015,111.5009,111.6015,4095.0
2023-11-27 13:55:00,122.13,122.19,122.07,122.14,2527.0,111.6106,111.6654,111.5558,111.6197,2527.0
2023-11-27 14:00:00,122.11,122.17,122.09,122.15,3921.0,111.5923,111.6472,111.574,111.6289,3921.0
2023-11-27 14:05:00,122.14,122.15,122.11,122.15,2549.0,111.6197,111.6289,111.5923,111.6289,2549.0
2023-11-27 14:10:00,122.16,122.17,122.12,122.14,3331.0,111.638,111.6472,111.6015,111.6197,3331.0
2023-11-27 14:15:00,122.14,122.16,122.12,122.14,2594.0,111.6197,111.638,111.6015,111.6197,2594.0
2023-11-27 14:20:00,122.13,122.18,122.09,122.13,7824.0,111.6106,111.6563,111.574,111.6106,7824.0
2023-11-27 14:25:00,122.14,122.17,122.07,122.12,4885.0,111.6197,111.6472,111.5558,111.6015,4885.0
2023-11-27 14:30:00,122.11,122.11,122.02,122.04,3904.0,111.5923,111.5923,111.5101,111.5284,3904.0
2023-11-27 14:35:00,122.05,122.08,121.82,121.85,4197.0,111.5375,111.5649,111.3273,111.3547,4197.0
2023-11-27 14:40:00,121.84,121.94,121.79,121.8,3480.0,111.3456,111.437,111.2999,111.309,3480.0
2023-11-27 14:45:00,121.8,121.8,121.7,121.78,4643.0,111.309,111.309,111.2176,111.2908,4643.0
2023-11-27 14:50:00,121.8,121.8,121.75,121.79,1730.0,111.309,111.309,111.2633,111.2999,1730.0
2023-11-27 14:55:00,121.76,121.85,121.73,121.83,3075.0,111.2725,111.3547,111.2451,111.3364,3075.0
2023-11-27 15:00:00,121.8,121.82,121.76,121.76,2750.0,111.309,111.3273,111.2725,111.2725,2750.0
2023-11-27 15:05:00,121.74,121.78,121.69,121.73,2907.0,111.2542,111.2908,111.2085,111.2451,2907.0
2023-11-27 15:10:00,121.71,121.74,121.66,121.66,3214.0,111.2268,111.2542,111.1811,111.1811,3214.0
2023-11-27 15:15:00,121.66,121.68,121.6,121.66,2149.0,111.1811,111.1994,111.1263,111.1811,2149.0
2023-11-27 15:20:00,121.65,121.66,121.6,121.63,4921.0,111.1719,111.1811,111.1263,111.1537,4921.0
2023-11-27 15:25:00,121.64,121.67,121.6,121.64,3538.0,111.1628,111.1902,111.1263,111.1628,3538.0
2023-11-27 15:30:00,121.65,121.71,121.57,121.67,4039.0,111.1719,111.2268,111.0988,111.1902,4039.0
2023-11-27 15:35:00,121.66,121.88,121.66,121.78,5661.0,111.1811,111.3821,111.1811,111.2908,5661.0
2023-11-27 15:40:00,121.78,121.93,121.78,121.93,6151.0,111.2908,111.4278,111.2908,111.4278,6151.0
2023-11-27 15:45:00,121.96,121.96,121.73,121.78,8769.0,111.4552,111.4552,111.2451,111.2908,8769.0
2023-11-27 15:50:00,121.75,121.8,121.65,121.66,23013.0,111.2633,111.309,111.1719,111.1811,23013.0
2023-11-27 15:55:00,121.65,121.73,121.59,121.71,48431.0,111.1719,111.2451,111.1171,111.2268,48431.0
2023-11-28 09:30:00,121.5,121.56,120.5,120.76,34944.0,111.0349,111.0897,110.121,110.3586,34944.0
2023-11-28 09:35:00,120.92,121.39,120.92,121.36,2715.0,110.5048,110.9343,110.5048,110.9069,2715.0
2023-11-28 09:40:00,121.45,121.45,121.22,121.28,13314.0,110.9892,110.9892,110.779,110.8338,13314.0
2023-11-28 09:45:00,121.38,121.38,121.1,121.11,3719.0,110.9252,110.9252,110.6693,110.6785,3719.0
2023-11-28 09:50:00,121.11,121.15,121.01,121.06,4122.0,110.6785,110.715,110.5871,110.6328,4122.0
2023-11-28 09:55:00,121.0,121.04,120.9,121.04,5037.0,110.5779,110.6145,110.4865,110.6145,5037.0
2023-11-28 10:00:00,121.11,121.12,120.97,121.04,2709.0,110.6785,110.6876,110.5505,110.6145,2709.0
2023-11-28 10:05:00,121.12,121.3,121.12,121.3,5184.0,110.6876,110.8521,110.6876,110.8521,5184.0
2023-11-28 10:10:00,121.27,121.5,121.26,121.5,9747.0,110.8247,111.0349,110.8155,111.0349,9747.0
2023-11-28 10:15:00,121.48,121.55,121.4,121.47,5824.0,111.0166,111.0806,110.9435,111.0075,5824.0
2023-11-28 10:20:00,121.47,121.55,121.4,121.52,9684.0,111.0075,111.0806,110.9435,111.0531,9684.0
2023-11-28 10:25:00,121.45,121.52,121.39,121.39,10861.0,110.9892,111.0531,110.9343,110.9343,10861.0
2023-11-28 10:30:00,121.39,121.51,121.35,121.39,3279.0,110.9343,111.044,110.8978,110.9343,3279.0
2023-11-28 10:35:00,121.38,121.43,121.28,121.36,23536.0,110.9252,110.9709,110.8338,110.9069,23536.0
2023-11-28 10:40:00,121.41,121.61,121.41,121.61,6374.0,110.9526,111.1354,110.9526,111.1354,6374.0
2023-11-28 10:45:00,121.57,121.78,121.56,121.66,6280.0,111.0988,111.2908,111.0897,111.1811,6280.0
2023-11-28 10:50:00,121.65,121.83,121.63,121.72,5552.0,111.1719,111.3364,111.1537,111.2359,5552.0
2023-11-28 10:55:00,121.71,121.72,121.66,121.67,2527.0,111.2268,111.2359,111.1811,111.1902,2527.0
2023-11-28 11:00:00,121.7,121.82,121.6,121.62,1315.0,111.2176,111.3273,111.1263,111.1445,1315.0
2023-11-28 11:05:00,121.63,121.71,121.53,121.58,13751.0,111.1537,111.2268,111.0623,111.108,13751.0
2023-11-28 11:10:00,121.59,121.66,121.56,121.57,9024.0,111.1171,111.1811,111.0897,111.0988,9024.0
2023-11-28 11:15:00,121.6,121.61,121.51,121.54,10707.0,111.1263,111.1354,111.044,111.0714,10707.0
2023-11-28 11:20:00,121.53,121.8,121.53,121.8,3509.0,111.0623,111.309,111.0623,111.309,3509.0
2023-11-28 11:25:00,121.77,121.8,121.7,121.74,2334.0,111.2816,111.309,111.2176,111.2542,2334.0
2023-11-28 11:30:00,121.76,121.87,121.73,121.86,3870.0,111.2725,111.373,111.2451,111.3639,3870.0
2023-11-28 11:35:00,121.81,121.81,121.51,121.57,6640.0,111.3182,111.3182,111.044,111.0988,6640.0
2023-11-28 11:40:00,121.54,121.74,121.5,121.7,3115.0,111.0714,111.2542,111.0349,111.2176,3115.0
2023-11-28 11:45:00,121.74,121.88,121.66,121.88,3327.0,111.2542,111.3821,111.1811,111.3821,3327.0
2023-11-28 11:50:00,121.86,121.92,121.86,121.92,1901.0,111.3639,111.4187,111.3639,111.4187,1901.0
2023-11-28 11:55:00,121.85,121.85,121.72,121.78,1435.0,111.3547,111.3547,111.2359,111.2908,1435.0
2023-11-28 12:00:00,121.77,121.8,121.7,121.76,2965.0,111.2816,111.309,111.2176,111.2725,2965.0
2023-11-28 12:05:00,121.76,121.85,121.71,121.79,8469.0,111.2725,111.3547,111.2268,111.2999,8469.0
2023-11-28 12:10:00,121.83,121.89,121.81,121.87,3625.0,111.3364,111.3913,111.3182,111.373,3625.0
2023-11-28 12:15:00,121.89,121.89,121.65,121.69,5759.0,111.3913,111.3913,111.1719,111.2085,5759.0
2023-11-28 12:20:00,121.7,121.83,121.65,121.81,3808.0,111.2176,111.3364,111.1719,111.3182,3808.0
2023-11-28 12:25:00,121.81,121.89,121.8,121.89,5030.0,111.3182,111.3913,111.309,111.3913,5030.0
2023-11-28 12:30:00,121.9,121.9,121.73,121.9,5153.0,111.4004,111.4004,111.2451,111.4004,5153.0
2023-11-28 12:35:00,121.9,122.13,121.9,122.13,3925.0,111.4004,111.6106,111.4004,111.6106,3925.0
2023-11-28 12:40:00,122.17,122.2,122.1,122.18,3893.0,111.6472,111.6746,111.5832,111.6563,3893.0
2023-11-28 12:45:00,122.19,122.19,122.14,122.17,2400.0,111.6654,111.6654,111.6197,111.6472,2400.0
2023-11-28 12:50:00,122.17,122.2,122.1,122.2,4258.0,111.6472,111.6746,111.5832,111.6746,4258.0
2023-11-28 12:55:00,122.19,122.19,122.11,122.18,2960.0,111.6654,111.6654,111.5923,111.6563,2960.0
2023-11-28 13:00:00,122.2,122.2,121.83,122.0,13917.0,111.6746,111.6746,111.3364,111.4918,13917.0
2023-11-28 13:05:00,122.03,122.1,121.99,122.02,3107.0,111.5192,111.5832,111.4827,111.5101,3107.0
2023-11-28 13:10:00,122.0,122.07,121.96,121.96,3570.0,111.4918,111.5558,111.4552,111.4552,3570.0
2023-11-28 13:15:00,121.98,122.02,121.91,122.02,5465.0,111.4735,111.5101,111.4096,111.5101,5465.0
2023-11-28 13:20:00,122.05,122.08,121.98,122.02,3175.0,111.5375,111.5649,111.4735,111.5101,3175.0
2023-11-28 13:25:00,121.97,122.13,121.95,122.13,5245.0,111.4644,111.6106,111.4461,111.6106,5245.0
2023-11-28 13:30:00,122.15,122.16,122.06,122.11,4628.0,111.6289,111.638,111.5466,111.5923,4628.0
2023-11-28 13:35:00,122.14,122.18,122.09,122.18,4263.0,111.6197,111.6563,111.574,111.6563,4263.0
2023-11-28 13:40:00,122.18,122.22,122.09,122.09,9181.0,111.6563,111.6929,111.574,111.574,9181.0
2023-11-28 13:45:00,122.09,122.11,122.03,122.04,6292.0,111.574,111.5923,111.5192,111.5284,6292.0
2023-11-28 13:50:00,122.04,122.12,122.03,122.07,6018.0,111.5284,111.6015,111.5192,111.5558,6018.0
2023-11-28 13:55:00,122.07,122.07,121.97,121.97,9935.0,111.5558,111.5558,111.4644,111.4644,9935.0
2023-11-28 14:00:00,121.95,121.98,121.84,121.93,3881.0,111.4461,111.4735,111.3456,111.4278,3881.0
2023-11-28 14:05:00,121.92,121.97,121.88,121.97,4071.0,111.4187,111.4644,111.3821,111.4644,4071.0
2023-11-28 14:10:00,121.98,122.01,121.94,121.97,3439.0,111.4735,111.5009,111.437,111.4644,3439.0
2023-11-28 14:15:00,121.97,122.01,121.92,121.94,4100.0,111.4644,111.5009,111.4187,111.437,4100.0
2023-11-28 14:20:00,121.95,122.03,121.82,121.88,7921.0,111.4461,111.5192,111.3273,111.3821,7921.0
2023-11-28 14:25:00,121.86,121.9,121.8,121.88,2623.0,111.3639,111.4004,111.309,111.3821,2623.0
2023-11-28 14:30:00,121.88,121.92,121.84,121.92,3304.0,111.3821,111.4187,111.3456,111.4187,3304.0
2023-11-28 14:35:00,121.97,122.1,121.97,122.08,3763.0,111.4644,111.5832,111.4644,111.5649,3763.0
2023-11-28 14:40:00,122.07,122.08,122.03,122.06,5039.0,111.5558,111.5649,111.5192,111.5466,5039.0
2023-11-28 14:45:00,122.07,122.18,122.06,122.14,3327.0,111.5558,111.6563,111.5466,111.6197,3327.0
2023-11-28 14:50:00,122.16,122.3,122.16,122.3,3060.0,111.638,111.766,111.638,111.766,3060.0
2023-11-28 14:55:00,122.31,122.32,122.25,122.28,4078.0,111.7751,111.7842,111.7203,111.7477,4078.0
2023-11-28 15:00:00,122.26,122.39,122.26,122.34,3483.0,111.7294,111.8482,111.7294,111.8025,3483.0
2023-11-28 15:05:00,122.32,122.33,122.23,122.23,6465.0,111.7842,111.7934,111.702,111.702,6465.0
2023-11-28 15:10:00,122.24,122.28,122.19,122.2,3223.0,111.7111,111.7477,111.6654,111.6746,3223.0
2023-11-28 15:15:00,122.22,122.26,122.2,122.25,4447.0,111.6929,111.7294,111.6746,111.7203,4447.0
2023-11-28 15:20:00,122.26,122.27,122.06,122.19,8408.0,111.7294,111.7385,111.5466,111.6654,8408.0
2023-11-28 15:25:00,122.14,122.14,121.99,122.0,9719.0,111.6197,111.6197,111.4827,111.4918,9719.0
2023-11-28 15:30:00,121.98,122.08,121.96,122.01,8895.0,111.4735,111.5649,111.4552,111.5009,8895.0
2023-11-28 15:35:00,122.03,122.12,122.0,122.07,6712.0,111.5192,111.6015,111.4918,111.5558,6712.0
2023-11-28 15:40:00,122.08,122.2,122.05,122.16,6297.0,111.5649,111.6746,111.5375,111.638,6297.0
2023-11-28 15:45:00,122.17,122.26,122.14,122.23,17393.0,111.6472,111.7294,111.6197,111.702,17393.0
2023-11-28 15:50:00,122.27,122.32,122.07,122.12,24954.0,111.7385,111.7842,111.5558,111.6015,24954.0
2023-11-28 15:55:00,122.12,122.17,122.07,122.1,24920.0,111.6015,111.6472,111.5558,111.5832,24920.0
2023-11-29 09:30:00,123.17,123.6,123.17,123.25,14177.0,112.561,112.954,112.561,112.6341,14177.0
2023-11-29 09:35:00,123.17,123.68,123.16,123.68,4405.0,112.561,113.0271,112.5519,113.0271,4405.0
2023-11-29 09:40:00,123.75,123.75,123.59,123.65,8412.0,113.0911,113.0911,112.9449,112.9997,8412.0
2023-11-29 09:45:00,123.71,124.13,123.51,124.13,23455.0,113.0545,113.4383,112.8717,113.4383,23455.0
2023-11-29 09:50:00,124.25,124.4,124.2,124.3,13302.0,113.548,113.6851,113.5023,113.5937,13302.0
2023-11-29 09:55:00,124.3,124.5,124.26,124.5,8599.0,113.5937,113.7765,113.5571,113.7765,8599.0
2023-11-29 10:00:00,124.51,124.51,124.13,124.28,8359.0,113.7856,113.7856,113.4383,113.5754,8359.0
2023-11-29 10:05:00,124.18,124.32,124.07,124.16,6218.0,113.484,113.612,113.3835,113.4658,6218.0
2023-11-29 10:10:00,124.13,124.18,123.99,124.04,2949.0,113.4383,113.484,113.3104,113.3561,2949.0
2023-11-29 10:15:00,124.04,124.08,123.98,124.01,2354.0,113.3561,113.3926,113.3013,113.3287,2354.0
2023-11-29 10:20:00,124.0,124.1,124.0,124.08,4300.0,113.3195,113.4109,113.3195,113.3926,4300.0
2023-11-29 10:25:00,124.06,124.22,123.99,123.99,3366.0,113.3744,113.5206,113.3104,113.3104,3366.0
2023-11-29 10:30:00,124.03,124.15,124.02,124.09,2418.0,113.347,113.4566,113.3378,113.4018,2418.0
2023-11-29 10:35:00,124.16,124.18,124.06,124.08,4559.0,113.4658,113.484,113.3744,113.3926,4559.0
2023-11-29 10:40:00,124.08,124.1,123.89,123.96,5860.0,113.3926,113.4109,113.219,113.283,5860.0
2023-11-29 10:45:00,123.96,124.01,123.9,123.9,6345.0,113.283,113.3287,113.2281,113.2281,6345.0
2023-11-29 10:50:00,123.84,123.94,123.74,123.74,5308.0,113.1733,113.2647,113.0819,113.0819,5308.0
2023-11-29 10:55:00,123.77,123.96,123.77,123.91,5004.0,113.1093,113.283,113.1093,113.2373,5004.0
2023-11-29 11:00:00,123.73,123.81,123.69,123.72,2826.0,113.0728,113.1459,113.0362,113.0637,2826.0
2023-11-29 11:05:00,123.76,123.78,123.68,123.73,1223.0,113.1002,113.1185,113.0271,113.0728,1223.0
2023-11-29 11:10:00,123.7,123.7,123.44,123.46,3931.0,113.0454,113.0454,112.8078,112.826,3931.0
2023-11-29 11:15:00,123.41,123.46,123.28,123.33,1524.0,112.7804,112.826,112.6616,112.7072,1524.0
2023-11-29 11:20:00,123.33,123.45,123.28,123.45,2767.0,112.7072,112.8169,112.6616,112.8169,2767.0
2023-11-29 11:25:00,123.46,123.47,123.27,123.27,6562.0,112.826,112.8352,112.6524,112.6524,6562.0
2023-11-29 11:30:00,123.3,123.46,123.27,123.32,16467.0,112.6798,112.826,112.6524,112.6981,16467.0
2023-11-29 11:35:00,123.32,123.52,123.32,123.52,6867.0,112.6981,112.8809,112.6981,112.8809,6867.0
2023-11-29 11:40:00,123.51,123.55,123.34,123.4,27162.0,112.8717,112.9083,112.7164,112.7712,27162.0
2023-11-29 11:45:00,123.41,123.41,123.33,123.4,1349.0,112.7804,112.7804,112.7072,112.7712,1349.0
2023-11-29 11:50:00,123.38,123.53,123.38,123.53,1059.0,112.7529,112.89,112.7529,112.89,1059.0
2023-11-29 11:55:00,123.53,123.64,123.49,123.62,11637.0,112.89,112.9905,112.8535,112.9723,11637.0
2023-11-29 12:00:00,123.63,123.63,123.26,123.29,7033.0,112.9814,112.9814,112.6433,112.6707,7033.0
2023-11-29 12:05:00,123.29,123.33,123.19,123.33,4525.0,112.6707,112.7072,112.5793,112.7072,4525.0
2023-11-29 12:10:00,123.35,123.45,123.33,123.37,2707.0,112.7255,112.8169,112.7072,112.7438,2707.0
2023-11-29 12:15:00,123.37,123.38,123.32,123.34,3626.0,112.7438,112.7529,112.6981,112.7164,3626.0
2023-11-29 12:20:00,123.33,123.33,123.14,123.2,1575.0,112.7072,112.7072,112.5336,112.5884,1575.0
2023-11-29 12:25:00,123.18,123.19,123.02,123.15,4401.0,112.5702,112.5793,112.4239,112.5427,4401.0
2023-11-29 12:30:00,123.16,123.22,123.12,123.21,6991.0,112.5519,112.6067,112.5153,112.5976,6991.0
2023-11-29 12:35:00,123.18,123.24,123.16,123.22,6460.0,112.5702,112.625,112.5519,112.6067,6460.0
2023-11-29 12:40:00,123.2,123.21,123.14,123.17,1499.0,112.5884,112.5976,112.5336,112.561,1499.0
2023-11-29 12:45:00,123.16,123.21,123.14,123.2,2605.0,112.5519,112.5976,112.5336,112.5884,2605.0
2023-11-29 12:50:00,123.17,123.18,123.12,123.14,1737.0,112.561,112.5702,112.5153,112.5336,1737.0
2023-11-29 12:55:00,123.14,123.2,123.08,123.2,2405.0,112.5336,112.5884,112.4788,112.5884,2405.0
2023-11-29 13:00:00,123.21,123.27,123.09,123.22,5669.0,112.5976,112.6524,112.4879,112.6067,5669.0
2023-11-29 13:05:00,123.22,123.33,123.2,123.33,1774.0,112.6067,112.7072,112.5884,112.7072,1774.0
2023-11-29 13:10:00,123.35,123.35,123.26,123.31,2223.0,112.7255,112.7255,112.6433,112.689,2223.0
2023-11-29 13:15:00,123.3,123.41,123.3,123.3,1563.0,112.6798,112.7804,112.6798,112.6798,1563.0
2023-11-29 13:20:00,123.32,123.42,123.32,123.37,2796.0,112.6981,112.7895,112.6981,112.7438,2796.0
2023-11-29 13:25:00,123.35,123.42,123.34,123.35,1134.0,112.7255,112.7895,112.7164,112.7255,1134.0
2023-11-29 13:30:00,123.36,123.39,123.19,123.22,1494.0,112.7347,112.7621,112.5793,112.6067,1494.0
2023-11-29 13:35:00,123.21,123.34,123.21,123.33,3931.0,112.5976,112.7164,112.5976,112.7072,3931.0
2023-11-29 13:40:00,123.32,123.32,123.15,123.15,1763.0,112.6981,112.6981,112.5427,112.5427,1763.0
2023-11-29 13:45:00,123.18,123.22,123.12,123.16,9422.0,112.5702,112.6067,112.5153,112.5519,9422.0
2023-11-29 13:50:00,123.25,123.28,123.21,123.22,3940.0,112.6341,112.6616,112.5976,112.6067,3940.0
2023-11-29 13:55:00,123.21,123.21,123.07,123.18,2067.0,112.5976,112.5976,112.4696,112.5702,2067.0
2023-11-29 14:00:00,123.18,123.18,122.98,122.99,3877.0,112.5702,112.5702,112.3874,112.3965,3877.0
2023-11-29 14:05:00,123.02,123.12,122.94,123.02,3957.0,112.4239,112.5153,112.3508,112.4239,3957.0
2023-11-29 14:10:00,123.06,123.18,123.02,123.13,5869.0,112.4605,112.5702,112.4239,112.5245,5869.0
2023-11-29 14:15:00,123.14,123.17,123.0,123.0,5133.0,112.5336,112.561,112.4057,112.4057,5133.0
2023-11-29 14:20:00,122.98,123.22,122.96,123.15,5731.0,112.3874,112.6067,112.3691,112.5427,5731.0
2023-11-29 14:25:00,123.15,123.17,123.07,123.07,3327.0,112.5427,112.561,112.4696,112.4696,3327.0
2023-11-29 14:30:00,123.05,123.12,123.0,123.07,3017.0,112.4514,112.5153,112.4057,112.4696,3017.0
2023-11-29 14:35:00,123.09,123.09,123.01,123.01,1855.0,112.4879,112.4879,112.4148,112.4148,1855.0
2023-11-29 14:40:00,123.03,123.11,123.0,123.0,4386.0,112.4331,112.5062,112.4057,112.4057,4386.0
2023-11-29 14:45:00,122.96,123.05,122.96,122.99,2635.0,112.3691,112.4514,112.3691,112.3965,2635.0
2023-11-29 14:50:00,122.97,123.01,122.95,122.99,3716.0,112.3783,112.4148,112.36,112.3965,3716.0
2023-11-29 14:55:00,122.99,123.05,122.98,123.03,2984.0,112.3965,112.4514,112.3874,112.4331,2984.0
2023-11-29 15:00:00,123.05,123.12,123.04,123.05,3934.0,112.4514,112.5153,112.4422,112.4514,3934.0
2023-11-29 15:05:00,123.08,123.11,123.0,123.11,3108.0,112.4788,112.5062,112.4057,112.5062,3108.0
2023-11-29 15:10:00,123.11,123.11,123.03,123.03,3800.0,112.5062,112.5062,112.4331,112.4331,3800.0
2023-11-29 15:15:00,123.01,123.03,122.82,122.92,7616.0,112.4148,112.4331,112.2412,112.3326,7616.0
2023-11-29 15:20:00,122.9,122.91,122.7,122.71,9524.0,112.3143,112.3234,112.1315,112.1406,9524.0
2023-11-29 15:25:00,122.69,122.89,122.65,122.84,6453.0,112.1224,112.3051,112.0858,112.2595,6453.0
2023-11-29 15:30:00,122.84,122.95,122.82,122.95,6199.0,112.2595,112.36,112.2412,112.36,6199.0
2023-11-29 15:35:00,122.96,123.03,122.87,122.89,7007.0,112.3691,112.4331,112.2869,112.3051,7007.0
2023-11-29 15:40:00,122.91,122.97,122.88,122.97,9088.0,112.3234,112.3783,112.296,112.3783,9088.0
2023-11-29 15:45:00,122.97,122.97,122.84,122.91,10367.0,112.3783,112.3783,112.2595,112.3234,10367.0
2023-11-29 15:50:00,122.89,122.89,122.73,122.74,13723.0,112.3051,112.3051,112.1589,112.1681,13723.0
2023-11-29 15:55:00,122.74,122.81,122.58,122.78,58648.0,112.1681,112.232,112.0218,112.2046,58648.0
2023-11-30 09:30:00,122.52,123.21,122.5,122.95,36930.0,111.967,112.5976,111.9487,112.36,36930.0
2023-11-30 09:35:00,123.0,123.29,122.95,122.97,3517.0,112.4057,112.6707,112.36,112.3783,3517.0
2023-11-30 09:40:00,122.88,122.92,122.58,122.73,3321.0,112.296,112.3326,112.0218,112.1589,3321.0
2023-11-30 09:45:00,122.83,122.86,122.65,122.74,3081.0,112.2503,112.2777,112.0858,112.1681,3081.0
2023-11-30 09:50:00,122.67,123.04,122.67,123.04,6310.0,112.1041,112.4422,112.1041,112.4422,6310.0
2023-11-30 09:55:00,123.08,123.2,123.01,123.12,13430.0,112.4788,112.5884,112.4148,112.5153,13430.0
2023-11-30 10:00:00,123.16,123.32,123.09,123.09,4518.0,112.5519,112.6981,112.4879,112.4879,4518.0
2023-11-30 10:05:00,123.11,123.21,122.97,122.98,9055.0,112.5062,112.5976,112.3783,112.3874,9055.0
2023-11-30 10:10:00,122.97,123.43,122.89,123.43,11253.0,112.3783,112.7986,112.3051,112.7986,11253.0
2023-11-30 10:15:00,123.35,123.59,123.32,123.45,5410.0,112.7255,112.9449,112.6981,112.8169,5410.0
2023-11-30 10:20:00,123.46,123.81,123.46,123.73,15168.0,112.826,113.1459,112.826,113.0728,15168.0
2023-11-30 10:25:00,123.79,123.86,123.68,123.73,7015.0,113.1276,113.1916,113.0271,113.0728,7015.0
2023-11-30 10:30:00,123.71,123.85,123.62,123.83,8178.0,113.0545,113.1825,112.9723,113.1642,8178.0
2023-11-30 10:35:00,123.88,123.91,123.59,123.66,4479.0,113.2099,113.2373,112.9449,113.0088,4479.0
2023-11-30 10:40:00,123.73,123.82,123.67,123.74,3039.0,113.0728,113.155,113.018,113.0819,3039.0
2023-11-30 10:45:00,123.75,123.75,123.44,123.56,7868.0,113.0911,113.0911,112.8078,112.9174,7868.0
2023-11-30 10:50:00,123.53,123.76,123.51,123.69,2912.0,112.89,113.1002,112.8717,113.0362,2912.0
2023-11-30 10:55:00,123.69,123.94,123.68,123.94,8192.0,113.0362,113.2647,113.0271,113.2647,8192.0
2023-11-30 11:00:00,123.96,124.02,123.84,123.91,5726.0,113.283,113.3378,113.1733,113.2373,5726.0
2023-11-30 11:05:00,123.91,124.06,123.85,123.85,4437.0,113.2373,113.3744,113.1825,113.1825,4437.0
2023-11-30 11:10:00,123.86,123.87,123.68,123.7,5617.0,113.1916,113.2007,113.0271,113.0454,5617.0
2023-11-30 11:15:00,123.69,123.85,123.66,123.67,14051.0,113.0362,113.1825,113.0088,113.018,14051.0
2023-11-30 11:20:00,123.67,123.79,123.58,123.73,8984.0,113.018,113.1276,112.9357,113.0728,8984.0
2023-11-30 11:25:00,123.73,123.89,123.73,123.77,2717.0,113.0728,113.219,113.0728,113.1093,2717.0
2023-11-30 11:30:00,123.76,123.9,123.76,123.9,3096.0,113.1002,113.2281,113.1002,113.2281,3096.0
2023-11-30 11:35:00,123.89,123.89,123.76,123.77,1800.0,113.219,113.219,113.1002,113.1093,1800.0
2023-11-30 11:40:00,123.78,123.78,123.29,123.32,3440.0,113.1185,113.1185,112.6707,112.6981,3440.0
2023-11-30 11:45:00,123.38,123.4,123.23,123.29,3434.0,112.7529,112.7712,112.6159,112.6707,3434.0
2023-11-30 11:50:00,123.3,123.56,123.29,123.54,5792.0,112.6798,112.9174,112.6707,112.8992,5792.0
2023-11-30 11:55:00,123.58,123.64,123.57,123.57,1812.0,112.9357,112.9905,112.9266,112.9266,1812.0
2023-11-30 12:00:00,123.6,123.76,123.57,123.75,7139.0,112.954,113.1002,112.9266,113.0911,7139.0
2023-11-30 12:05:00,123.73,123.83,123.73,123.75,3584.0,113.0728,113.1642,113.0728,113.0911,3584.0
2023-11-30 12:10:00,123.8,123.8,123.65,123.66,2949.0,113.1368,113.1368,112.9997,113.0088,2949.0
2023-11-30 12:15:00,123.65,123.72,123.46,123.49,2835.0,112.9997,113.0637,112.826,112.8535,2835.0
2023-11-30 12:20:00,123.46,123.47,123.42,123.42,1850.0,112.826,112.8352,112.7895,112.7895,1850.0
2023-11-30 12:25:00,123.46,123.53,123.4,123.52,6136.0,112.826,112.89,112.7712,112.8809,6136.0
2023-11-30 12:30:00,123.55,123.63,123.45,123.48,2653.0,112.9083,112.9814,112.8169,112.8443,2653.0
2023-11-30 12:35:00,123.56,123.59,123.47,123.49,2524.0,112.9174,112.9449,112.8352,112.8535,2524.0
2023-11-30 12:40:00,123.51,123.65,123.51,123.63,1510.0,112.8717,112.9997,112.8717,112.9814,1510.0
2023-11-30 12:45:00,123.63,123.63,123.43,123.43,5138.0,112.9814,112.9814,112.7986,112.7986,5138.0
2023-11-30 12:50:00,123.43,123.47,123.36,123.46,7028.0,112.7986,112.8352,112.7347,112.826,7028.0
2023-11-30 12:55:00,123.45,123.56,123.4,123.51,4367.0,112.8169,112.9174,112.7712,112.8717,4367.0
2023-11-30 13:00:00,123.56,123.58,123.49,123.53,1185.0,112.9174,112.9357,112.8535,112.89,1185.0
2023-11-30 13:05:00,123.59,123.59,123.48,123.54,3660.0,112.9449,112.9449,112.8443,112.8992,3660.0
2023-11-30 13:10:00,123.6,123.75,123.6,123.73,2647.0,112.954,113.0911,112.954,113.0728,2647.0
2023-11-30 13:15:00,123.76,123.85,123.74,123.83,3692.0,113.1002,113.1825,113.0819,113.1642,3692.0
2023-11-30 13:20:00,123.83,123.9,123.75,123.85,4067.0,113.1642,113.2281,113.0911,113.1825,4067.0
2023-11-30 13:25:00,123.84,123.87,123.72,123.74,1575.0,113.1733,113.2007,113.0637,113.0819,1575.0
2023-11-30 13:30:00,123.75,123.84,123.75,123.83,2202.0,113.0911,113.1733,113.0911,113.1642,2202.0
2023-11-30 13:35:00,123.83,123.89,123.83,123.84,2224.0,113.1642,113.219,113.1642,113.1733,2224.0
2023-11-30 13:40:00,123.85,123.88,123.83,123.83,1458.0,113.1825,113.2099,113.1642,113.1642,1458.0
2023-11-30 13:45:00,123.83,123.84,123.77,123.8,5252.0,113.1642,113.1733,113.1093,113.1368,5252.0
2023-11-30 13:50:00,123.82,123.82,123.64,123.66,9350.0,113.155,113.155,112.9905,113.0088,9350.0
2023-11-30 13:55:00,123.65,123.78,123.65,123.76,9065.0,112.9997,113.1185,112.9997,113.1002,9065.0
2023-11-30 14:00:00,123.75,123.83,123.73,123.78,9953.0,113.0911,113.1642,113.0728,113.1185,9953.0
2023-11-30 14:05:00,123.79,123.87,123.75,123.87,4894.0,113.1276,113.2007,113.0911,113.2007,4894.0
2023-11-30 14:10:00,123.87,123.87,123.8,123.83,8086.0,113.2007,113.2007,113.1368,113.1642,8086.0
2023-11-30 14:15:00,123.79,123.82,123.76,123.76,3830.0,113.1276,113.155,113.1002,113.1002,3830.0
2023-11-30 14:20:00,123.75,123.8,123.7,123.7,2958.0,113.0911,113.1368,113.0454,113.0454,2958.0
2023-11-30 14:25:00,123.71,123.75,123.63,123.64,2880.0,113.0545,113.0911,112.9814,112.9905,2880.0
2023-11-30 14:30:00,123.65,123.7,123.59,123.7,2300.0,112.9997,113.0454,112.9449,113.0454,2300.0
2023-11-30 14:35:00,123.71,123.76,123.71,123.76,862.0,113.0545,113.1002,113.0545,113.1002,862.0
2023-11-30 14:40:00,123.76,123.87,123.7,123.82,8508.0,113.1002,113.2007,113.0454,113.155,8508.0
2023-11-30 14:45:00,123.84,123.88,123.78,123.78,8905.0,113.1733,113.2099,113.1185,113.1185,8905.0
2023-11-30 14:50:00,123.78,123.78,123.68,123.73,11528.0,113.1185,113.1185,113.0271,113.0728,11528.0
2023-11-30 14:55:00,123.77,123.86,123.76,123.86,5659.0,113.1093,113.1916,113.1002,113.1916,5659.0
2023-11-30 15:00:00,123.87,123.87,123.8,123.8,2551.0,113.2007,113.2007,113.1368,113.1368,2551.0
2023-11-30 15:05:00,123.78,123.78,123.71,123.73,4248.0,113.1185,113.1185,113.0545,113.0728,4248.0
2023-11-30 15:10:00,123.76,123.91,123.75,123.9,8144.0,113.1002,113.2373,113.0911,113.2281,8144.0
2023-11-30 15:15:00,123.9,124.05,123.88,124.04,8966.0,113.2281,113.3652,113.2099,113.3561,8966.0
2023-11-30 15:20:00,124.04,124.04,123.85,124.0,11385.0,113.3561,113.3561,113.1825,113.3195,11385.0
2023-11-30 15:25:00,124.0,124.08,123.98,124.0,14014.0,113.3195,113.3926,113.3013,113.3195,14014.0
2023-11-30 15:30:00,124.0,124.25,123.97,124.21,22261.0,113.3195,113.548,113.2921,113.5114,22261.0
2023-11-30 15:35:00,124.19,124.36,124.19,124.31,31507.0,113.4932,113.6485,113.4932,113.6028,31507.0
2023-11-30 15:40:00,124.31,124.57,124.28,124.57,24059.0,113.6028,113.8404,113.5754,113.8404,24059.0
2023-11-30 15:45:00,124.57,124.65,124.48,124.61,32510.0,113.8404,113.9135,113.7582,113.877,32510.0
2023-11-30 15:50:00,124.63,125.0,124.57,124.95,90795.0,113.8953,114.2334,113.8404,114.1877,90795.0
2023-11-30 15:55:00,124.97,125.09,124.88,124.89,124369.0,114.206,114.3157,114.1237,114.1329,124369.0
2023-12-01 09:30:00,125.04,125.23,124.64,125.23,19988.0,114.27,114.4436,113.9044,114.4436,19988.0
2023-12-01 09:35:00,125.33,125.9,125.29,125.69,15865.0,114.535,115.0559,114.4984,114.864,15865.0
2023-12-01 09:40:00,125.7,125.7,125.28,125.45,18479.0,114.8731,114.8731,114.4893,114.6446,18479.0
2023-12-01 09:45:00,125.45,125.83,125.38,125.8,8961.0,114.6446,114.9919,114.5807,114.9645,8961.0
2023-12-01 09:50:00,125.94,126.11,125.89,126.04,6402.0,115.0924,115.2478,115.0467,115.1838,6402.0
2023-12-01 09:55:00,125.99,126.07,125.88,125.92,11279.0,115.1381,115.2112,115.0376,115.0742,11279.0
2023-12-01 10:00:00,126.02,126.53,125.98,126.52,12389.0,115.1655,115.6316,115.129,115.6225,12389.0
2023-12-01 10:05:00,126.52,126.81,126.5,126.76,11432.0,115.6225,115.8875,115.6042,115.8418,11432.0
2023-12-01 10:10:00,126.79,126.79,126.39,126.44,10792.0,115.8692,115.8692,115.5037,115.5494,10792.0
2023-12-01 10:15:00,126.41,126.62,126.39,126.62,10688.0,115.522,115.7139,115.5037,115.7139,10688.0
2023-12-01 10:20:00,126.64,126.69,126.53,126.56,9627.0,115.7321,115.7778,115.6316,115.659,9627.0
2023-12-01 10:25:00,126.52,126.61,126.43,126.53,10253.0,115.6225,115.7047,115.5402,115.6316,10253.0
2023-12-01 10:30:00,126.5,126.56,126.31,126.36,6973.0,115.6042,115.659,115.4306,115.4763,6973.0
2023-12-01 10:35:00,126.37,126.53,126.33,126.47,7202.0,115.4854,115.6316,115.4488,115.5768,7202.0
2023-12-01 10:40:00,126.48,126.52,126.41,126.44,6410.0,115.5859,115.6225,115.522,115.5494,6410.0
2023-12-01 10:45:00,126.5,126.52,126.31,126.38,4993.0,115.6042,115.6225,115.4306,115.4945,4993.0
2023-12-01 10:50:00,126.41,126.51,126.37,126.49,7145.0,115.522,115.6133,115.4854,115.5951,7145.0
2023-12-01 10:55:00,126.49,126.49,126.34,126.4,6255.0,115.5951,115.5951,115.458,115.5128,6255.0
2023-12-01 11:00:00,126.4,126.43,126.14,126.38,5490.0,115.5128,115.5402,115.2752,115.4945,5490.0
2023-12-01 11:05:00,126.35,126.55,126.19,126.55,7906.0,115.4671,115.6499,115.3209,115.6499,7906.0
2023-12-01 11:10:00,126.55,126.81,126.44,126.81,21289.0,115.6499,115.8875,115.5494,115.8875,21289.0
2023-12-01 11:15:00,126.82,127.13,126.82,127.11,12381.0,115.8966,116.1799,115.8966,116.1617,12381.0
2023-12-01 11:20:00,127.08,127.25,126.98,127.24,11557.0,116.1342,116.2896,116.0429,116.2805,11557.0
2023-12-01 11:25:00,127.25,127.48,127.24,127.45,13077.0,116.2896,116.4998,116.2805,116.4724,13077.0
2023-12-01 11:30:00,127.47,127.62,127.3,127.59,10005.0,116.4907,116.6277,116.3353,116.6003,10005.0
2023-12-01 11:35:00,127.55,127.67,127.42,127.45,25024.0,116.5638,116.6734,116.445,116.4724,25024.0
2023-12-01 11:40:00,127.45,127.78,127.42,127.71,8872.0,116.4724,116.774,116.445,116.71,8872.0
2023-12-01 11:45:00,127.73,127.74,127.32,127.4,3992.0,116.7283,116.7374,116.3536,116.4267,3992.0
2023-12-01 11:50:00,127.49,127.63,127.49,127.51,6732.0,116.5089,116.6369,116.5089,116.5272,6732.0
2023-12-01 11:55:00,127.49,127.66,127.45,127.52,4293.0,116.5089,116.6643,116.4724,116.5363,4293.0
2023-12-01 12:00:00,127.53,127.63,127.52,127.63,2569.0,116.5455,116.6369,116.5363,116.6369,2569.0
2023-12-01 12:05:00,127.61,127.93,127.59,127.86,7367.0,116.6186,116.911,116.6003,116.8471,7367.0
2023-12-01 12:10:00,127.82,127.97,127.79,127.96,10166.0,116.8105,116.9476,116.7831,116.9385,10166.0
2023-12-01 12:15:00,127.93,128.32,127.93,128.09,39542.0,116.911,117.2674,116.911,117.0573,39542.0
2023-12-01 12:20:00,128.08,128.11,127.91,128.0,10506.0,117.0481,117.0755,116.8928,116.975,10506.0
2023-12-01 12:25:00,127.95,128.05,127.87,127.87,11390.0,116.9293,117.0207,116.8562,116.8562,11390.0
2023-12-01 12:30:00,127.9,128.15,127.89,128.06,12780.0,116.8836,117.1121,116.8745,117.0298,12780.0
2023-12-01 12:35:00,128.06,128.22,128.06,128.16,6849.0,117.0298,117.1761,117.0298,117.1212,6849.0
2023-12-01 12:40:00,128.18,128.36,128.14,128.26,5928.0,117.1395,117.304,117.1029,117.2126,5928.0
2023-12-01 12:45:00,128.38,128.55,128.38,128.45,6642.0,117.3223,117.4776,117.3223,117.3862,6642.0
2023-12-01 12:50:00,128.42,128.54,128.31,128.41,8684.0,117.3588,117.4685,117.2583,117.3497,8684.0
2023-12-01 12:55:00,128.4,128.47,128.39,128.43,2591.0,117.3406,117.4045,117.3314,117.368,2591.0
2023-12-01 13:00:00,128.4,128.4,128.23,128.25,4542.0,117.3406,117.3406,117.1852,117.2035,4542.0
2023-12-01 13:05:00,128.24,128.24,128.13,128.21,8327.0,117.1943,117.1943,117.0938,117.1669,8327.0
2023-12-01 13:10:00,128.19,128.21,128.03,128.06,10211.0,117.1486,117.1669,117.0024,117.0298,10211.0
2023-12-01 13:15:00,128.09,128.32,128.05,128.32,7107.0,117.0573,117.2674,117.0207,117.2674,7107.0
2023-12-01 13:20:00,128.29,128.33,128.15,128.22,10101.0,117.24,117.2766,117.1121,117.1761,10101.0
2023-12-01 13:25:00,128.22,128.29,127.88,127.93,11845.0,117.1761,117.24,116.8653,116.911,11845.0
2023-12-01 13:30:00,127.83,127.83,127.61,127.77,12421.0,116.8196,116.8196,116.6186,116.7648,12421.0
2023-12-01 13:35:00,127.81,127.83,127.64,127.79,3951.0,116.8014,116.8196,116.646,116.7831,3951.0
2023-12-01 13:40:00,127.75,127.88,127.67,127.81,5506.0,116.7465,116.8653,116.6734,116.8014,5506.0
2023-12-01 13:45:00,127.78,127.81,127.76,127.81,1921.0,116.774,116.8014,116.7557,116.8014,1921.0
2023-12-01 13:50:00,127.81,127.89,127.77,127.77,8706.0,116.8014,116.8745,116.7648,116.7648,8706.0
2023-12-01 13:55:00,127.8,127.88,127.8,127.8,1968.0,116.7922,116.8653,116.7922,116.7922,1968.0
2023-12-01 14:00:00,127.82,128.07,127.81,128.02,6029.0,116.8105,117.039,116.8014,116.9933,6029.0
2023-12-01 14:05:00,127.97,128.05,127.86,127.95,4875.0,116.9476,117.0207,116.8471,116.9293,4875.0
2023-12-01 14:10:00,128.0,128.23,128.0,128.2,6442.0,116.975,117.1852,116.975,117.1578,6442.0
2023-12-01 14:15:00,128.2,128.32,128.2,128.29,6246.0,117.1578,117.2674,117.1578,117.24,6246.0
2023-12-01 14:20:00,128.27,128.35,128.22,128.31,6032.0,117.2217,117.2949,117.1761,117.2583,6032.0
2023-12-01 14:25:00,128.31,128.31,128.2,128.31,12758.0,117.2583,117.2583,117.1578,117.2583,12758.0
2023-12-01 14:30:00,128.28,128.37,128.28,128.28,4116.0,117.2309,117.3131,117.2309,117.2309,4116.0
2023-12-01 14:35:00,128.27,128.32,128.21,128.24,8926.0,117.2217,117.2674,117.1669,117.1943,8926.0
2023-12-01 14:40:00,128.26,128.27,128.07,128.18,9082.0,117.2126,117.2217,117.039,117.1395,9082.0
2023-12-01 14:45:00,128.18,128.26,128.17,128.26,7724.0,117.1395,117.2126,117.1304,117.2126,7724.0
2023-12-01 14:50:00,128.27,128.31,128.22,128.24,9345.0,117.2217,117.2583,117.1761,117.1943,9345.0
2023-12-01 14:55:00,128.25,128.36,128.25,128.36,4251.0,117.2035,117.304,117.2035,117.304,4251.0
2023-12-01 15:00:00,128.35,128.36,128.17,128.17,9050.0,117.2949,117.304,117.1304,117.1304,9050.0
2023-12-01 15:05:00,128.21,128.24,128.06,128.15,11803.0,117.1669,117.1943,117.0298,117.1121,11803.0
2023-12-01 15:10:00,128.15,128.28,128.13,128.13,11570.0,117.1121,117.2309,117.0938,117.0938,11570.0
2023-12-01 15:15:00,128.1,128.1,127.92,128.07,13865.0,117.0664,117.0664,116.9019,117.039,13865.0
2023-12-01 15:20:00,128.07,128.08,127.99,128.04,6659.0,117.039,117.0481,116.9659,117.0116,6659.0
2023-12-01 15:25:00,128.03,128.22,128.03,128.07,7543.0,117.0024,117.1761,117.0024,117.039,7543.0
2023-12-01 15:30:00,128.07,128.27,128.07,128.21,8897.0,117.039,117.2217,117.039,117.1669,8897.0
2023-12-01 15:35:00,128.25,128.33,128.2,128.32,5239.0,117.2035,117.2766,117.1578,117.2674,5239.0
2023-12-01 15:40:00,128.31,128.41,128.3,128.31,14217.0,117.2583,117.3497,117.2492,117.2583,14217.0
2023-12-01 15:45:00,128.31,128.5,128.3,128.5,13296.0,117.2583,117.4319,117.2492,117.4319,13296.0
2023-12-01 15:50:00,128.5,128.83,128.41,128.74,38973.0,117.4319,117.7335,117.3497,117.6513,38973.0
2023-12-01 15:55:00,128.74,128.91,128.66,128.83,89393.0,117.6513,117.8066,117.5782,117.7335,89393.0
2023-12-04 09:30:00,128.12,128.32,127.6,128.31,40967.0,117.0847,117.2674,116.6095,117.2583,40967.0
2023-12-04 09:35:00,128.46,128.75,128.2,128.48,25776.0,117.3954,117.6604,117.1578,117.4137,25776.0
2023-12-04 09:40:00,128.67,129.3,128.67,129.3,12351.0,117.5873,118.163,117.5873,118.163,12351.0
2023-12-04 09:45:00,129.33,129.63,129.33,129.38,7986.0,118.1904,118.4646,118.1904,118.2361,7986.0
2023-12-04 09:50:00,129.35,129.47,129.27,129.33,8243.0,118.2087,118.3184,118.1356,118.1904,8243.0
2023-12-04 09:55:00,129.34,129.36,128.99,129.36,12690.0,118.1996,118.2179,117.8797,118.2179,12690.0
2023-12-04 10:00:00,129.35,129.71,129.31,129.63,26284.0,118.2087,118.5377,118.1722,118.4646,26284.0
2023-12-04 10:05:00,129.61,129.79,129.51,129.79,15071.0,118.4463,118.6108,118.3549,118.6108,15071.0
2023-12-04 10:10:00,129.8,130.11,129.8,130.11,32366.0,118.62,118.9033,118.62,118.9033,32366.0
2023-12-04 10:15:00,130.07,130.35,130.01,130.05,13202.0,118.8667,119.1226,118.8119,118.8484,13202.0
2023-12-04 10:20:00,130.09,130.2,129.82,129.98,12558.0,118.885,118.9855,118.6382,118.7845,12558.0
2023-12-04 10:25:00,130.0,130.08,129.82,130.05,8125.0,118.8027,118.8758,118.6382,118.8484,8125.0
2023-12-04 10:30:00,130.09,130.23,129.91,130.01,8657.0,118.885,119.0129,118.7205,118.8119,8657.0
2023-12-04 10:35:00,129.97,130.21,129.91,130.21,5806.0,118.7753,118.9947,118.7205,118.9947,5806.0
2023-12-04 10:40:00,130.19,130.38,130.17,130.36,17876.0,118.9764,119.15,118.9581,119.1317,17876.0
2023-12-04 10:45:00,130.37,130.45,130.09,130.1,16259.0,119.1409,119.214,118.885,118.8941,16259.0
2023-12-04 10:50:00,130.07,130.09,129.8,129.83,5088.0,118.8667,118.885,118.62,118.6474,5088.0
2023-12-04 10:55:00,129.87,129.89,129.67,129.84,5489.0,118.6839,118.7022,118.5012,118.6565,5489.0
2023-12-04 11:00:00,129.81,130.02,129.7,129.81,8237.0,118.6291,118.821,118.5286,118.6291,8237.0
2023-12-04 11:05:00,129.8,129.89,129.76,129.88,7151.0,118.62,118.7022,118.5834,118.6931,7151.0
2023-12-04 11:10:00,129.87,130.04,129.85,130.01,8995.0,118.6839,118.8393,118.6657,118.8119,8995.0
2023-12-04 11:15:00,130.15,130.23,130.08,130.14,12641.0,118.9398,119.0129,118.8758,118.9307,12641.0
2023-12-04 11:20:00,130.17,130.26,129.94,129.94,12240.0,118.9581,119.0403,118.7479,118.7479,12240.0
2023-12-04 11:25:00,129.9,129.93,129.78,129.83,10216.0,118.7114,118.7388,118.6017,118.6474,10216.0
2023-12-04 11:30:00,129.81,129.86,129.56,129.56,17223.0,118.6291,118.6748,118.4006,118.4006,17223.0
2023-12-04 11:35:00,129.6,129.96,129.6,129.96,3342.0,118.4372,118.7662,118.4372,118.7662,3342.0
2023-12-04 11:40:00,129.98,130.22,129.95,130.22,4657.0,118.7845,119.0038,118.757,119.0038,4657.0
2023-12-04 11:45:00,130.22,130.35,130.17,130.19,13859.0,119.0038,119.1226,118.9581,118.9764,13859.0
2023-12-04 11:50:00,130.24,130.37,130.16,130.22,8583.0,119.0221,119.1409,118.949,119.0038,8583.0
2023-12-04 11:55:00,130.19,130.22,129.99,130.18,6723.0,118.9764,119.0038,118.7936,118.9672,6723.0
2023-12-04 12:00:00,130.2,130.24,129.81,129.88,18214.0,118.9855,119.0221,118.6291,118.6931,18214.0
2023-12-04 12:05:00,129.9,130.05,129.79,130.04,4324.0,118.7114,118.8484,118.6108,118.8393,4324.0
2023-12-04 12:10:00,130.06,130.13,129.99,130.1,2983.0,118.8576,118.9215,118.7936,118.8941,2983.0
2023-12-04 12:15:00,130.1,130.18,130.03,130.06,4330.0,118.8941,118.9672,118.8302,118.8576,4330.0
2023-12-04 12:20:00,130.1,130.1,129.87,129.94,5956.0,118.8941,118.8941,118.6839,118.7479,5956.0
2023-12-04 12:25:00,129.95,130.18,129.95,130.08,4679.0,118.757,118.9672,118.757,118.8758,4679.0
2023-12-04 12:30:00,130.16,130.22,130.01,130.2,3224.0,118.949,119.0038,118.8119,118.9855,3224.0
2023-12-04 12:35:00,130.15,130.15,130.02,130.05,3569.0,118.9398,118.9398,118.821,118.8484,3569.0
2023-12-04 12:40:00,130.09,130.15,130.05,130.13,13084.0,118.885,118.9398,118.8484,118.9215,13084.0
2023-12-04 12:45:00,130.16,130.48,130.12,130.45,10177.0,118.949,119.2414,118.9124,119.214,10177.0
2023-12-04 12:50:00,130.46,130.46,130.25,130.27,5529.0,119.2231,119.2231,119.0312,119.0495,5529.0
2023-12-04 12:55:00,130.29,130.36,130.25,130.27,7766.0,119.0678,119.1317,119.0312,119.0495,7766.0
2023-12-04 13:00:00,130.28,130.3,130.18,130.24,3338.0,119.0586,119.0769,118.9672,119.0221,3338.0
2023-12-04 13:05:00,130.24,130.27,130.15,130.15,4897.0,119.0221,119.0495,118.9398,118.9398,4897.0
2023-12-04 13:10:00,130.2,130.2,130.0,130.15,7772.0,118.9855,118.9855,118.8027,118.9398,7772.0
2023-12-04 13:15:00,130.09,130.31,130.06,130.31,3568.0,118.885,119.086,118.8576,119.086,3568.0
2023-12-04 13:20:00,130.33,130.44,130.27,130.31,12565.0,119.1043,119.2048,119.0495,119.086,12565.0
2023-12-04 13:25:00,130.29,130.36,130.22,130.22,3330.0,119.0678,119.1317,119.0038,119.0038,3330.0
2023-12-04 13:30:00,130.21,130.33,130.12,130.29,5104.0,118.9947,119.1043,118.9124,119.0678,5104.0
2023-12-04 13:35:00,130.31,130.34,130.25,130.33,3711.0,119.086,119.1135,119.0312,119.1043,3711.0
2023-12-04 13:40:00,130.31,130.46,130.31,130.43,4492.0,119.086,119.2231,119.086,119.1957,4492.0
2023-12-04 13:45:00,130.44,130.49,130.4,130.41,12352.0,119.2048,119.2505,119.1683,119.1774,12352.0
2023-12-04 13:50:00,130.35,130.4,130.31,130.33,2293.0,119.1226,119.1683,119.086,119.1043,2293.0
2023-12-04 13:55:00,130.32,130.32,130.2,130.2,4076.0,119.0952,119.0952,118.9855,118.9855,4076.0
2023-12-04 14:00:00,130.25,130.39,130.25,130.28,2939.0,119.0312,119.1591,119.0312,119.0586,2939.0
2023-12-04 14:05:00,130.28,130.29,130.15,130.27,3468.0,119.0586,119.0678,118.9398,119.0495,3468.0
2023-12-04 14:10:00,130.25,130.44,130.25,130.33,4747.0,119.0312,119.2048,119.0312,119.1043,4747.0
2023-12-04 14:15:00,130.27,130.33,130.25,130.3,2459.0,119.0495,119.1043,119.0312,119.0769,2459.0
2023-12-04 14:20:00,130.3,130.33,130.25,130.3,6016.0,119.0769,119.1043,119.0312,119.0769,6016.0
2023-12-04 14:25:00,130.3,130.3,130.2,130.3,5791.0,119.0769,119.0769,118.9855,119.0769,5791.0
2023-12-04 14:30:00,130.31,130.39,130.21,130.23,6642.0,119.086,119.1591,118.9947,119.0129,6642.0
2023-12-04 14:35:00,130.26,130.37,130.26,130.34,3724.0,119.0403,119.1409,119.0403,119.1135,3724.0
2023-12-04 14:40:00,130.36,130.54,130.34,130.5,5797.0,119.1317,119.2962,119.1135,119.2597,5797.0
2023-12-04 14:45:00,130.48,130.5,130.41,130.44,3371.0,119.2414,119.2597,119.1774,119.2048,3371.0
2023-12-04 14:50:00,130.42,130.49,130.42,130.49,2993.0,119.1866,119.2505,119.1866,119.2505,2993.0
2023-12-04 14:55:00,130.47,130.53,130.45,130.49,6951.0,119.2323,119.2871,119.214,119.2505,6951.0
2023-12-04 15:00:00,130.5,130.57,130.37,130.39,6993.0,119.2597,119.3236,119.1409,119.1591,6993.0
2023-12-04 15:05:00,130.36,130.45,130.34,130.38,6239.0,119.1317,119.214,119.1135,119.15,6239.0
2023-12-04 15:10:00,130.39,130.44,130.32,130.38,6908.0,119.1591,119.2048,119.0952,119.15,6908.0
2023-12-04 15:15:00,130.4,130.5,130.38,130.5,7051.0,119.1683,119.2597,119.15,119.2597,7051.0
2023-12-04 15:20:00,130.51,130.59,130.43,130.51,10398.0,119.2688,119.3419,119.1957,119.2688,10398.0
2023-12-04 15:25:00,130.52,130.53,130.38,130.4,10915.0,119.278,119.2871,119.15,119.1683,10915.0
2023-12-04 15:30:00,130.42,130.54,130.41,130.54,9824.0,119.1866,119.2962,119.1774,119.2962,9824.0
2023-12-04 15:35:00,130.48,130.58,130.45,130.58,5255.0,119.2414,119.3328,119.214,119.3328,5255.0
2023-12-04 15:40:00,130.58,130.7,130.56,130.65,16237.0,119.3328,119.4424,119.3145,119.3968,16237.0
2023-12-04 15:45:00,130.67,130.81,130.66,130.69,13991.0,119.415,119.543,119.4059,119.4333,13991.0
2023-12-04 15:50:00,130.71,130.83,130.71,130.8,34231.0,119.4516,119.5612,119.4516,119.5338,34231.0
2023-12-04 15:55:00,130.81,130.93,130.76,130.86,87472.0,119.543,119.6526,119.4973,119.5887,87472.0
2023-12-05 09:30:00,129.9,130.44,129.89,130.24,31386.0,118.7114,119.2048,118.7022,119.0221,31386.0
2023-12-05 09:35:00,130.3,130.37,130.0,130.03,20267.0,119.0769,119.1409,118.8027,118.8302,20267.0
2023-12-05 09:40:00,130.02,130.17,129.41,129.52,48223.0,118.821,118.9581,118.2636,118.3641,48223.0
2023-12-05 09:45:00,129.47,130.2,129.47,129.81,21316.0,118.3184,118.9855,118.3184,118.6291,21316.0
2023-12-05 09:50:00,129.78,129.95,129.71,129.87,38029.0,118.6017,118.757,118.5377,118.6839,38029.0
2023-12-05 09:55:00,129.87,130.11,129.66,130.11,4879.0,118.6839,118.9033,118.492,118.9033,4879.0
2023-12-05 10:00:00,130.15,130.64,130.14,130.39,10820.0,118.9398,119.3876,118.9307,119.1591,10820.0
2023-12-05 10:05:00,130.4,130.4,130.17,130.22,2347.0,119.1683,119.1683,118.9581,119.0038,2347.0
2023-12-05 10:10:00,130.24,130.33,130.03,130.05,6847.0,119.0221,119.1043,118.8302,118.8484,6847.0
2023-12-05 10:15:00,130.0,130.05,129.87,129.97,6848.0,118.8027,118.8484,118.6839,118.7753,6848.0
2023-12-05 10:20:00,130.03,130.24,130.03,130.14,2922.0,118.8302,119.0221,118.8302,118.9307,2922.0
2023-12-05 10:25:00,130.14,130.27,130.02,130.27,8023.0,118.9307,119.0495,118.821,119.0495,8023.0
2023-12-05 10:30:00,130.25,130.32,130.06,130.11,11073.0,119.0312,119.0952,118.8576,118.9033,11073.0
2023-12-05 10:35:00,130.11,130.26,130.03,130.2,13909.0,118.9033,119.0403,118.8302,118.9855,13909.0
2023-12-05 10:40:00,130.18,130.44,130.11,130.36,6052.0,118.9672,119.2048,118.9033,119.1317,6052.0
2023-12-05 10:45:00,130.31,130.31,130.13,130.25,2771.0,119.086,119.086,118.9215,119.0312,2771.0
2023-12-05 10:50:00,130.2,130.31,130.08,130.22,4327.0,118.9855,119.086,118.8758,119.0038,4327.0
2023-12-05 10:55:00,130.23,130.37,130.2,130.33,2581.0,119.0129,119.1409,118.9855,119.1043,2581.0
2023-12-05 11:00:00,130.37,130.51,130.24,130.51,5899.0,119.1409,119.2688,119.0221,119.2688,5899.0
2023-12-05 11:05:00,130.53,130.6,130.46,130.54,17275.0,119.2871,119.3511,119.2231,119.2962,17275.0
2023-12-05 11:10:00,130.53,130.62,130.48,130.57,5780.0,119.2871,119.3693,119.2414,119.3236,5780.0
2023-12-05 11:15:00,130.6,130.63,130.42,130.47,3797.0,119.3511,119.3785,119.1866,119.2323,3797.0
2023-12-05 11:20:00,130.42,130.57,130.4,130.54,2538.0,119.1866,119.3236,119.1683,119.2962,2538.0
2023-12-05 11:25:00,130.52,130.67,130.5,130.67,4654.0,119.278,119.415,119.2597,119.415,4654.0
2023-12-05 11:30:00,130.59,130.66,130.51,130.57,2633.0,119.3419,119.4059,119.2688,119.3236,2633.0
2023-12-05 11:35:00,130.59,130.72,130.54,130.72,4406.0,119.3419,119.4607,119.2962,119.4607,4406.0
2023-12-05 11:40:00,130.68,130.7,130.6,130.63,3285.0,119.4242,119.4424,119.3511,119.3785,3285.0
2023-12-05 11:45:00,130.6,130.66,130.55,130.58,4001.0,119.3511,119.4059,119.3054,119.3328,4001.0
2023-12-05 11:50:00,130.5,130.57,130.4,130.48,15885.0,119.2597,119.3236,119.1683,119.2414,15885.0
2023-12-05 11:55:00,130.51,130.55,130.45,130.54,5971.0,119.2688,119.3054,119.214,119.2962,5971.0
2023-12-05 12:00:00,130.55,130.79,130.55,130.78,4881.0,119.3054,119.5247,119.3054,119.5156,4881.0
2023-12-05 12:05:00,130.79,130.86,130.73,130.74,8336.0,119.5247,119.5887,119.4699,119.479,8336.0
2023-12-05 12:10:00,130.76,130.89,130.76,130.78,5256.0,119.4973,119.6161,119.4973,119.5156,5256.0
2023-12-05 12:15:00,130.81,130.85,130.7,130.77,2894.0,119.543,119.5795,119.4424,119.5064,2894.0
2023-12-05 12:20:00,130.71,130.71,130.65,130.65,2454.0,119.4516,119.4516,119.3968,119.3968,2454.0
2023-12-05 12:25:00,130.51,130.63,130.37,130.56,9040.0,119.2688,119.3785,119.1409,119.3145,9040.0
2023-12-05 12:30:00,130.51,130.56,130.4,130.46,2982.0,119.2688,119.3145,119.1683,119.2231,2982.0
2023-12-05 12:35:00,130.49,130.6,130.49,130.53,1915.0,119.2505,119.3511,119.2505,119.2871,1915.0
2023-12-05 12:40:00,130.54,130.6,130.47,130.5,2862.0,119.2962,119.3511,119.2323,119.2597,2862.0
2023-12-05 12:45:00,130.47,130.59,130.47,130.57,2753.0,119.2323,119.3419,119.2323,119.3236,2753.0
2023-12-05 12:50:00,130.51,130.56,130.49,130.54,2527.0,119.2688,119.3145,119.2505,119.2962,2527.0
2023-12-05 12:55:00,130.55,130.72,130.55,130.69,4464.0,119.3054,119.4607,119.3054,119.4333,4464.0
2023-12-05 13:00:00,130.75,130.75,130.62,130.72,4494.0,119.4881,119.4881,119.3693,119.4607,4494.0
2023-12-05 13:05:00,130.71,130.71,130.61,130.62,3391.0,119.4516,119.4516,119.3602,119.3693,3391.0
2023-12-05 13:10:00,130.61,130.68,130.61,130.66,3019.0,119.3602,119.4242,119.3602,119.4059,3019.0
2023-12-05 13:15:00,130.7,130.78,130.67,130.74,24664.0,119.4424,119.5156,119.415,119.479,24664.0
2023-12-05 13:20:00,130.77,130.81,130.69,130.81,2191.0,119.5064,119.543,119.4333,119.543,2191.0
2023-12-05 13:25:00,130.81,130.85,130.73,130.77,10226.0,119.543,119.5795,119.4699,119.5064,10226.0
2023-12-05 13:30:00,130.76,130.82,130.73,130.77,3666.0,119.4973,119.5521,119.4699,119.5064,3666.0
2023-12-05 13:35:00,130.79,130.81,130.5,130.5,20955.0,119.5247,119.543,119.2597,119.2597,20955.0
2023-12-05 13:40:00,130.5,130.53,130.34,130.48,8175.0,119.2597,119.2871,119.1135,119.2414,8175.0
2023-12-05 13:45:00,130.52,130.52,130.41,130.47,1874.0,119.278,119.278,119.1774,119.2323,1874.0
2023-12-05 13:50:00,130.47,130.49,130.43,130.49,2871.0,119.2323,119.2505,119.1957,119.2505,2871.0
2023-12-05 13:55:00,130.48,130.54,130.43,130.47,5304.0,119.2414,119.2962,119.1957,119.2323,5304.0
2023-12-05 14:00:00,130.52,130.57,130.48,130.57,2807.0,119.278,119.3236,119.2414,119.3236,2807.0
2023-12-05 14:05:00,130.59,130.69,130.54,130.66,5503.0,119.3419,119.4333,119.2962,119.4059,5503.0
2023-12-05 14:10:00,130.68,130.84,130.67,130.83,4158.0,119.4242,119.5704,119.415,119.5612,4158.0
2023-12-05 14:15:00,130.81,130.81,130.74,130.76,4258.0,119.543,119.543,119.479,119.4973,4258.0
2023-12-05 14:20:00,130.74,130.82,130.72,130.78,4206.0,119.479,119.5521,119.4607,119.5156,4206.0
2023-12-05 14:25:00,130.8,130.81,130.7,130.79,4678.0,119.5338,119.543,119.4424,119.5247,4678.0
2023-12-05 14:30:00,130.82,130.86,130.79,130.85,1915.0,119.5521,119.5887,119.5247,119.5795,1915.0
2023-12-05 14:35:00,130.88,130.89,130.75,130.75,2785.0,119.6069,119.6161,119.4881,119.4881,2785.0
2023-12-05 14:40:00,130.74,130.87,130.74,130.82,6560.0,119.479,119.5978,119.479,119.5521,6560.0
2023-12-05 14:45:00,130.82,130.88,130.79,130.87,3877.0,119.5521,119.6069,119.5247,119.5978,3877.0
2023-12-05 14:50:00,130.89,130.96,130.86,130.96,5983.0,119.6161,119.6801,119.5887,119.6801,5983.0
2023-12-05 14:55:00,130.94,131.02,130.9,130.99,9464.0,119.6618,119.7349,119.6252,119.7075,9464.0
2023-12-05 15:00:00,130.97,130.97,130.73,130.75,5268.0,119.6892,119.6892,119.4699,119.4881,5268.0
2023-12-05 15:05:00,130.78,130.78,130.57,130.65,5307.0,119.5156,119.5156,119.3236,119.3968,5307.0
2023-12-05 15:10:00,130.67,130.8,130.61,130.68,11153.0,119.415,119.5338,119.3602,119.4242,11153.0
2023-12-05 15:15:00,130.66,130.74,130.62,130.65,4179.0,119.4059,119.479,119.3693,119.3968,4179.0
2023-12-05 15:20:00,130.67,130.68,130.57,130.57,3488.0,119.415,119.4242,119.3236,119.3236,3488.0
2023-12-05 15:25:00,130.59,130.59,130.33,130.38,5514.0,119.3419,119.3419,119.1043,119.15,5514.0
2023-12-05 15:30:00,130.37,130.44,130.29,130.38,7383.0,119.1409,119.2048,119.0678,119.15,7383.0
2023-12-05 15:35:00,130.37,130.54,130.32,130.53,15358.0,119.1409,119.2962,119.0952,119.2871,15358.0
2023-12-05 15:40:00,130.5,130.7,130.38,130.69,21378.0,119.2597,119.4424,119.15,119.4333,21378.0
2023-12-05 15:45:00,130.68,130.84,130.61,130.63,25629.0,119.4242,119.5704,119.3602,119.3785,25629.0
2023-12-05 15:50:00,130.63,130.83,130.63,130.73,44400.0,119.3785,119.5612,119.3785,119.4699,44400.0
2023-12-05 15:55:00,130.73,130.87,130.58,130.8,93015.0,119.4699,119.5978,119.3328,119.5338,93015.0
2023-12-06 09:30:00,131.4,131.92,131.4,131.68,22942.0,120.0822,120.5574,120.0822,120.338,22942.0
2023-12-06 09:35:00,131.63,132.05,131.5,132.02,8230.0,120.2923,120.6762,120.1735,120.6488,8230.0
2023-12-06 09:40:00,131.99,132.29,131.87,132.03,6513.0,120.6213,120.8955,120.5117,120.6579,6513.0
2023-12-06 09:45:00,132.13,132.33,131.92,132.13,12825.0,120.7493,120.9321,120.5574,120.7493,12825.0
2023-12-06 09:50:00,132.24,132.48,132.1,132.46,8509.0,120.8498,121.0691,120.7219,121.0509,8509.0
2023-12-06 09:55:00,132.44,132.58,132.3,132.37,13839.0,121.0326,121.1605,120.9046,120.9686,13839.0
2023-12-06 10:00:00,132.41,132.52,132.13,132.38,8295.0,121.0052,121.1057,120.7493,120.9777,8295.0
2023-12-06 10:05:00,132.43,132.7,132.39,132.7,18262.0,121.0234,121.2702,120.9869,121.2702,18262.0
2023-12-06 10:10:00,132.69,132.98,132.55,132.81,10012.0,121.261,121.5261,121.1331,121.3707,10012.0
2023-12-06 10:15:00,132.79,132.79,132.46,132.55,15444.0,121.3524,121.3524,121.0509,121.1331,15444.0
2023-12-06 10:20:00,132.51,132.62,132.4,132.54,13544.0,121.0965,121.1971,120.996,121.124,13544.0
2023-12-06 10:25:00,132.5,132.78,132.5,132.71,17037.0,121.0874,121.3433,121.0874,121.2793,17037.0
2023-12-06 10:30:00,132.71,132.88,132.7,132.86,8689.0,121.2793,121.4347,121.2702,121.4164,8689.0
2023-12-06 10:35:00,132.83,132.86,132.72,132.8,7894.0,121.389,121.4164,121.2885,121.3616,7894.0
2023-12-06 10:40:00,132.75,132.85,132.7,132.73,4578.0,121.3159,121.4073,121.2702,121.2976,4578.0
2023-12-06 10:45:00,132.71,132.82,132.66,132.76,7520.0,121.2793,121.3798,121.2336,121.325,7520.0
2023-12-06 10:50:00,132.74,132.76,132.52,132.57,8538.0,121.3067,121.325,121.1057,121.1514,8538.0
2023-12-06 10:55:00,132.52,132.55,132.42,132.47,4606.0,121.1057,121.1331,121.0143,121.06,4606.0
2023-12-06 11:00:00,132.45,132.45,132.34,132.38,6431.0,121.0417,121.0417,120.9412,120.9777,6431.0
2023-12-06 11:05:00,132.37,132.48,132.35,132.44,15885.0,120.9686,121.0691,120.9503,121.0326,15885.0
2023-12-06 11:10:00,132.48,132.6,132.45,132.6,7801.0,121.0691,121.1788,121.0417,121.1788,7801.0
2023-12-06 11:15:00,132.61,132.62,132.36,132.37,5548.0,121.1879,121.1971,120.9595,120.9686,5548.0
2023-12-06 11:20:00,132.3,132.44,132.24,132.39,6938.0,120.9046,121.0326,120.8498,120.9869,6938.0
2023-12-06 11:25:00,132.43,132.49,132.38,132.43,2331.0,121.0234,121.0783,120.9777,121.0234,2331.0
2023-12-06 11:30:00,132.49,132.51,132.34,132.43,4651.0,121.0783,121.0965,120.9412,121.0234,4651.0
2023-12-06 11:35:00,132.4,132.49,132.27,132.35,9031.0,120.996,121.0783,120.8772,120.9503,9031.0
2023-12-06 11:40:00,132.31,132.34,132.23,132.32,15863.0,120.9138,120.9412,120.8407,120.9229,15863.0
2023-12-06 11:45:00,132.34,132.36,132.15,132.22,5895.0,120.9412,120.9595,120.7676,120.8315,5895.0
2023-12-06 11:50:00,132.26,132.44,132.26,132.4,7816.0,120.8681,121.0326,120.8681,120.996,7816.0
2023-12-06 11:55:00,132.33,132.37,132.29,132.36,2414.0,120.9321,120.9686,120.8955,120.9595,2414.0
2023-12-06 12:00:00,132.34,132.36,132.19,132.19,6021.0,120.9412,120.9595,120.8041,120.8041,6021.0
2023-12-06 12:05:00,132.21,132.23,132.13,132.22,4702.0,120.8224,120.8407,120.7493,120.8315,4702.0
2023-12-06 12:10:00,132.21,132.31,132.16,132.22,7802.0,120.8224,120.9138,120.7767,120.8315,7802.0
2023-12-06 12:15:00,132.16,132.21,132.05,132.21,8271.0,120.7767,120.8224,120.6762,120.8224,8271.0
2023-12-06 12:20:00,132.16,132.2,132.09,132.16,5514.0,120.7767,120.8132,120.7127,120.7767,5514.0
2023-12-06 12:25:00,132.13,132.24,132.12,132.21,5413.0,120.7493,120.8498,120.7401,120.8224,5413.0
2023-12-06 12:30:00,132.19,132.2,132.08,132.19,3094.0,120.8041,120.8132,120.7036,120.8041,3094.0
2023-12-06 12:35:00,132.21,132.42,132.16,132.39,2216.0,120.8224,121.0143,120.7767,120.9869,2216.0
2023-12-06 12:40:00,132.41,132.44,132.3,132.36,5502.0,121.0052,121.0326,120.9046,120.9595,5502.0
2023-12-06 12:45:00,132.35,132.35,132.2,132.34,3921.0,120.9503,120.9503,120.8132,120.9412,3921.0
2023-12-06 12:50:00,132.31,132.33,132.21,132.32,7405.0,120.9138,120.9321,120.8224,120.9229,7405.0
2023-12-06 12:55:00,132.32,132.33,132.18,132.19,9079.0,120.9229,120.9321,120.795,120.8041,9079.0
2023-12-06 13:00:00,132.23,132.23,132.07,132.13,7169.0,120.8407,120.8407,120.6944,120.7493,7169.0
2023-12-06 13:05:00,132.11,132.13,131.96,132.01,4647.0,120.731,120.7493,120.5939,120.6396,4647.0
2023-12-06 13:10:00,132.02,132.16,132.02,132.11,7689.0,120.6488,120.7767,120.6488,120.731,7689.0
2023-12-06 13:15:00,132.09,132.16,131.96,132.14,8665.0,120.7127,120.7767,120.5939,120.7584,8665.0
2023-12-06 13:20:00,132.17,132.25,132.02,132.25,5776.0,120.7858,120.8589,120.6488,120.8589,5776.0
2023-12-06 13:25:00,132.17,132.36,132.15,132.34,2818.0,120.7858,120.9595,120.7676,120.9412,2818.0
2023-12-06 13:30:00,132.32,132.38,132.29,132.34,4969.0,120.9229,120.9777,120.8955,120.9412,4969.0
2023-12-06 13:35:00,132.33,132.39,132.28,132.34,4097.0,120.9321,120.9869,120.8864,120.9412,4097.0
2023-12-06 13:40:00,132.38,132.43,132.34,132.36,4852.0,120.9777,121.0234,120.9412,120.9595,4852.0
2023-12-06 13:45:00,132.35,132.45,132.35,132.4,2120.0,120.9503,121.0417,120.9503,120.996,2120.0
2023-12-06 13:50:00,132.43,132.53,132.43,132.51,3907.0,121.0234,121.1148,121.0234,121.0965,3907.0
2023-12-06 13:55:00,132.5,132.53,132.42,132.42,4525.0,121.0874,121.1148,121.0143,121.0143,4525.0
2023-12-06 14:00:00,132.42,132.42,132.28,132.33,6869.0,121.0143,121.0143,120.8864,120.9321,6869.0
2023-12-06 14:05:00,132.32,132.36,132.29,132.3,3756.0,120.9229,120.9595,120.8955,120.9046,3756.0
2023-12-06 14:10:00,132.32,132.32,132.1,132.1,7147.0,120.9229,120.9229,120.7219,120.7219,7147.0
2023-12-06 14:15:00,132.11,132.2,132.04,132.06,8712.0,120.731,120.8132,120.667,120.6853,8712.0
2023-12-06 14:20:00,132.04,132.11,131.95,132.01,6443.0,120.667,120.731,120.5848,120.6396,6443.0
2023-12-06 14:25:00,131.95,132.1,131.95,132.09,5577.0,120.5848,120.7219,120.5848,120.7127,5577.0
2023-12-06 14:30:00,132.15,132.28,132.14,132.27,2138.0,120.7676,120.8864,120.7584,120.8772,2138.0
2023-12-06 14:35:00,132.27,132.27,132.07,132.24,5901.0,120.8772,120.8772,120.6944,120.8498,5901.0
2023-12-06 14:40:00,132.23,132.24,132.15,132.15,2730.0,120.8407,120.8498,120.7676,120.7676,2730.0
2023-12-06 14:45:00,132.13,132.13,132.05,132.1,3838.0,120.7493,120.7493,120.6762,120.7219,3838.0
2023-12-06 14:50:00,132.08,132.15,132.07,132.13,3053.0,120.7036,120.7676,120.6944,120.7493,3053.0
2023-12-06 14:55:00,132.11,132.14,132.02,132.04,14276.0,120.731,120.7584,120.6488,120.667,14276.0
2023-12-06 15:00:00,132.05,132.1,131.95,131.98,6361.0,120.6762,120.7219,120.5848,120.6122,6361.0
2023-12-06 15:05:00,131.97,132.07,131.96,132.06,9710.0,120.6031,120.6944,120.5939,120.6853,9710.0
2023-12-06 15:10:00,132.05,132.05,131.9,131.99,9660.0,120.6762,120.6762,120.5391,120.6213,9660.0
2023-12-06 15:15:00,131.97,132.0,131.8,131.82,18994.0,120.6031,120.6305,120.4477,120.466,18994.0
2023-12-06 15:20:00,131.78,131.83,131.54,131.54,13237.0,120.4294,120.4751,120.2101,120.2101,13237.0
2023-12-06 15:25:00,131.51,131.53,131.4,131.49,12730.0,120.1827,120.201,120.0822,120.1644,12730.0
2023-12-06 15:30:00,131.47,131.69,131.42,131.67,12445.0,120.1461,120.3472,120.1004,120.3289,12445.0
2023-12-06 15:35:00,131.69,131.71,131.32,131.33,10907.0,120.3472,120.3655,120.009,120.0182,10907.0
2023-12-06 15:40:00,131.33,131.48,131.21,131.42,17136.0,120.0182,120.1553,119.9085,120.1004,17136.0
2023-12-06 15:45:00,131.41,131.48,131.35,131.48,27801.0,120.0913,120.1553,120.0365,120.1553,27801.0
2023-12-06 15:50:00,131.46,131.63,131.35,131.47,37273.0,120.137,120.2923,120.0365,120.1461,37273.0
2023-12-06 15:55:00,131.48,131.77,131.38,131.74,125902.0,120.1553,120.4203,120.0639,120.3929,125902.0
2023-12-07 09:30:00,130.0,130.28,129.08,129.22,83626.0,120.5212,120.7808,119.6683,119.7981,83626.0
2023-12-07 09:35:00,129.27,129.83,129.15,129.75,21955.0,119.8445,120.3636,119.7332,120.2895,21955.0
2023-12-07 09:40:00,129.87,130.18,129.67,129.71,14224.0,120.4007,120.6881,120.2153,120.2524,14224.0
2023-12-07 09:45:00,129.63,130.04,129.54,130.04,14192.0,120.1782,120.5583,120.0948,120.5583,14192.0
2023-12-07 09:50:00,130.15,130.37,129.9,130.24,22359.0,120.6603,120.8643,120.4285,120.7437,22359.0
2023-12-07 09:55:00,130.24,130.64,130.17,130.64,10165.0,120.7437,121.1146,120.6788,121.1146,10165.0
2023-12-07 10:00:00,130.55,130.7,130.38,130.59,10435.0,121.0311,121.1702,120.8735,121.0682,10435.0
2023-12-07 10:05:00,130.6,130.87,130.57,130.59,6893.0,121.0775,121.3278,121.0497,121.0682,6893.0
2023-12-07 10:10:00,130.64,130.95,130.6,130.91,7825.0,121.1146,121.402,121.0775,121.3649,7825.0
2023-12-07 10:15:00,130.94,131.34,130.94,131.26,13006.0,121.3927,121.7635,121.3927,121.6894,13006.0
2023-12-07 10:20:00,131.28,131.31,130.88,130.88,14336.0,121.7079,121.7357,121.3371,121.3371,14336.0
2023-12-07 10:25:00,130.81,131.04,130.8,131.02,28585.0,121.2722,121.4854,121.2629,121.4669,28585.0
2023-12-07 10:30:00,131.02,131.06,130.87,131.01,22029.0,121.4669,121.504,121.3278,121.4576,22029.0
2023-12-07 10:35:00,131.03,131.19,130.88,130.92,22342.0,121.4761,121.6245,121.3371,121.3742,22342.0
2023-12-07 10:40:00,130.92,131.0,130.86,130.96,11852.0,121.3742,121.4483,121.3185,121.4112,11852.0
2023-12-07 10:45:00,130.94,130.97,130.7,130.77,10467.0,121.3927,121.4205,121.1702,121.2351,10467.0
2023-12-07 10:50:00,130.77,130.92,130.65,130.91,45109.0,121.2351,121.3742,121.1238,121.3649,45109.0
2023-12-07 10:55:00,130.87,130.91,130.66,130.74,12703.0,121.3278,121.3649,121.1331,121.2073,12703.0
2023-12-07 11:00:00,130.75,130.91,130.73,130.87,19157.0,121.2166,121.3649,121.198,121.3278,19157.0
2023-12-07 11:05:00,130.89,130.99,130.63,130.64,10640.0,121.3463,121.4391,121.1053,121.1146,10640.0
2023-12-07 11:10:00,130.65,130.65,130.47,130.47,26111.0,121.1238,121.1238,120.957,120.957,26111.0
2023-12-07 11:15:00,130.46,130.46,130.22,130.24,9050.0,120.9477,120.9477,120.7252,120.7437,9050.0
2023-12-07 11:20:00,130.24,130.45,130.2,130.44,9128.0,120.7437,120.9384,120.7067,120.9292,9128.0
2023-12-07 11:25:00,130.46,130.61,130.45,130.55,6675.0,120.9477,121.0868,120.9384,121.0311,6675.0
2023-12-07 11:30:00,130.58,130.64,130.52,130.6,7862.0,121.059,121.1146,121.0033,121.0775,7862.0
2023-12-07 11:35:00,130.63,130.65,130.49,130.65,8227.0,121.1053,121.1238,120.9755,121.1238,8227.0
2023-12-07 11:40:00,130.67,130.76,130.62,130.72,9559.0,121.1424,121.2258,121.096,121.1887,9559.0
2023-12-07 11:45:00,130.75,130.82,130.72,130.82,4452.0,121.2166,121.2815,121.1887,121.2815,4452.0
2023-12-07 11:50:00,130.79,130.81,130.67,130.8,7073.0,121.2536,121.2722,121.1424,121.2629,7073.0
2023-12-07 11:55:00,130.81,130.87,130.75,130.8,4303.0,121.2722,121.3278,121.2166,121.2629,4303.0
2023-12-07 12:00:00,130.81,130.82,130.65,130.72,7374.0,121.2722,121.2815,121.1238,121.1887,7374.0
2023-12-07 12:05:00,130.74,130.78,130.71,130.74,4212.0,121.2073,121.2444,121.1795,121.2073,4212.0
2023-12-07 12:10:00,130.77,130.78,130.7,130.7,4513.0,121.2351,121.2444,121.1702,121.1702,4513.0
2023-12-07 12:15:00,130.69,130.86,130.66,130.75,5789.0,121.1609,121.3185,121.1331,121.2166,5789.0
2023-12-07 12:20:00,130.77,130.78,130.49,130.53,4482.0,121.2351,121.2444,120.9755,121.0126,4482.0
2023-12-07 12:25:00,130.53,130.61,130.48,130.6,3719.0,121.0126,121.0868,120.9662,121.0775,3719.0
2023-12-07 12:30:00,130.63,130.7,130.6,130.7,5037.0,121.1053,121.1702,121.0775,121.1702,5037.0
2023-12-07 12:35:00,130.7,130.83,130.69,130.81,5358.0,121.1702,121.2907,121.1609,121.2722,5358.0
2023-12-07 12:40:00,130.81,130.84,130.69,130.73,2897.0,121.2722,121.3,121.1609,121.198,2897.0
2023-12-07 12:45:00,130.72,130.74,130.54,130.56,3877.0,121.1887,121.2073,121.0219,121.0404,3877.0
2023-12-07 12:50:00,130.58,130.58,130.46,130.46,3495.0,121.059,121.059,120.9477,120.9477,3495.0
2023-12-07 12:55:00,130.45,130.58,130.45,130.55,5933.0,120.9384,121.059,120.9384,121.0311,5933.0
2023-12-07 13:00:00,130.57,130.71,130.55,130.69,7997.0,121.0497,121.1795,121.0311,121.1609,7997.0
2023-12-07 13:05:00,130.68,130.82,130.57,130.59,15053.0,121.1517,121.2815,121.0497,121.0682,15053.0
2023-12-07 13:10:00,130.61,130.67,130.54,130.67,6385.0,121.0868,121.1424,121.0219,121.1424,6385.0
2023-12-07 13:15:00,130.66,130.68,130.53,130.65,3348.0,121.1331,121.1517,121.0126,121.1238,3348.0
2023-12-07 13:20:00,130.65,130.74,130.61,130.71,5607.0,121.1238,121.2073,121.0868,121.1795,5607.0
2023-12-07 13:25:00,130.72,130.72,130.58,130.6,5825.0,121.1887,121.1887,121.059,121.0775,5825.0
2023-12-07 13:30:00,130.57,130.72,130.55,130.71,4811.0,121.0497,121.1887,121.0311,121.1795,4811.0
2023-12-07 13:35:00,130.71,130.75,130.67,130.74,5361.0,121.1795,121.2166,121.1424,121.2073,5361.0
2023-12-07 13:40:00,130.78,130.95,130.77,130.94,4324.0,121.2444,121.402,121.2351,121.3927,4324.0
2023-12-07 13:45:00,130.94,130.94,130.79,130.91,7496.0,121.3927,121.3927,121.2536,121.3649,7496.0
2023-12-07 13:50:00,130.85,130.93,130.82,130.9,6037.0,121.3093,121.3834,121.2815,121.3556,6037.0
2023-12-07 13:55:00,130.91,130.93,130.76,130.85,5842.0,121.3649,121.3834,121.2258,121.3093,5842.0
2023-12-07 14:00:00,130.83,130.88,130.76,130.77,5658.0,121.2907,121.3371,121.2258,121.2351,5658.0
2023-12-07 14:05:00,130.77,130.88,130.75,130.88,2365.0,121.2351,121.3371,121.2166,121.3371,2365.0
2023-12-07 14:10:00,130.87,130.94,130.81,130.88,7581.0,121.3278,121.3927,121.2722,121.3371,7581.0
2023-12-07 14:15:00,130.89,130.96,130.88,130.96,4472.0,121.3463,121.4112,121.3371,121.4112,4472.0
2023-12-07 14:20:00,130.96,131.11,130.95,131.02,5776.0,121.4112,121.5503,121.402,121.4669,5776.0
2023-12-07 14:25:00,131.03,131.11,131.01,131.08,5246.0,121.4761,121.5503,121.4576,121.5225,5246.0
2023-12-07 14:30:00,131.1,131.11,131.0,131.11,4325.0,121.541,121.5503,121.4483,121.5503,4325.0
2023-12-07 14:35:00,131.05,131.12,131.02,131.02,4347.0,121.4947,121.5596,121.4669,121.4669,4347.0
2023-12-07 14:40:00,131.05,131.08,130.95,130.95,3244.0,121.4947,121.5225,121.402,121.402,3244.0
2023-12-07 14:45:00,130.95,131.02,130.91,131.02,5286.0,121.402,121.4669,121.3649,121.4669,5286.0
2023-12-07 14:50:00,131.02,131.03,130.88,130.92,7000.0,121.4669,121.4761,121.3371,121.3742,7000.0
2023-12-07 14:55:00,130.89,131.0,130.87,130.96,17593.0,121.3463,121.4483,121.3278,121.4112,17593.0
2023-12-07 15:00:00,130.96,131.26,130.95,131.25,4369.0,121.4112,121.6894,121.402,121.6801,4369.0
2023-12-07 15:05:00,131.24,131.27,131.21,131.27,5923.0,121.6708,121.6986,121.643,121.6986,5923.0
2023-12-07 15:10:00,131.29,131.29,131.12,131.27,5298.0,121.7172,121.7172,121.5596,121.6986,5298.0
2023-12-07 15:15:00,131.25,131.3,131.25,131.29,6714.0,121.6801,121.7265,121.6801,121.7172,6714.0
2023-12-07 15:20:00,131.29,131.38,131.27,131.29,7555.0,121.7172,121.8006,121.6986,121.7172,7555.0
2023-12-07 15:25:00,131.29,131.38,131.28,131.31,6808.0,121.7172,121.8006,121.7079,121.7357,6808.0
2023-12-07 15:30:00,131.31,131.33,131.03,131.04,8828.0,121.7357,121.7543,121.4761,121.4854,8828.0
2023-12-07 15:35:00,131.04,131.11,130.93,131.0,16918.0,121.4854,121.5503,121.3834,121.4483,16918.0
2023-12-07 15:40:00,131.0,131.15,131.0,131.13,17607.0,121.4483,121.5874,121.4483,121.5688,17607.0
2023-12-07 15:45:00,131.1,131.25,131.04,131.22,25132.0,121.541,121.6801,121.4854,121.6523,25132.0
2023-12-07 15:50:00,131.21,131.26,131.12,131.19,37318.0,121.643,121.6894,121.5596,121.6245,37318.0
2023-12-07 15:55:00,131.19,131.44,131.17,131.37,110337.0,121.6245,121.8562,121.6059,121.7913,110337.0
2023-12-08 09:30:00,130.81,131.02,130.5,131.0,20748.0,121.2722,121.4669,120.9848,121.4483,20748.0
2023-12-08 09:35:00,130.91,131.5,130.91,131.27,8318.0,121.3649,121.9119,121.3649,121.6986,8318.0
2023-12-08 09:40:00,131.19,131.81,131.19,131.8,9933.0,121.6245,122.1993,121.6245,122.19,9933.0
2023-12-08 09:45:00,131.72,131.73,131.42,131.54,6868.0,122.1158,122.1251,121.8377,121.949,6868.0
2023-12-08 09:50:00,131.54,131.58,131.37,131.46,6943.0,121.949,121.986,121.7913,121.8748,6943.0
2023-12-08 09:55:00,131.53,131.53,131.28,131.28,7279.0,121.9397,121.9397,121.7079,121.7079,7279.0
2023-12-08 10:00:00,131.38,131.66,131.36,131.61,9938.0,121.8006,122.0602,121.7821,122.0139,9938.0
2023-12-08 10:05:00,131.53,131.66,131.46,131.66,5308.0,121.9397,122.0602,121.8748,122.0602,5308.0
2023-12-08 10:10:00,131.65,131.75,131.6,131.71,4906.0,122.0509,122.1436,122.0046,122.1066,4906.0
2023-12-08 10:15:00,131.74,131.75,131.48,131.6,5659.0,122.1344,122.1436,121.8933,122.0046,5659.0
2023-12-08 10:20:00,131.53,131.56,131.35,131.35,4646.0,121.9397,121.9675,121.7728,121.7728,4646.0
2023-12-08 10:25:00,131.33,131.33,131.1,131.22,5773.0,121.7543,121.7543,121.541,121.6523,5773.0
2023-12-08 10:30:00,131.24,131.24,131.0,131.0,8755.0,121.6708,121.6708,121.4483,121.4483,8755.0
2023-12-08 10:35:00,130.98,130.98,130.8,130.86,2458.0,121.4298,121.4298,121.2629,121.3185,2458.0
2023-12-08 10:40:00,130.9,131.06,130.88,131.04,2690.0,121.3556,121.504,121.3371,121.4854,2690.0
2023-12-08 10:45:00,131.02,131.04,130.94,131.03,2829.0,121.4669,121.4854,121.3927,121.4761,2829.0
2023-12-08 10:50:00,130.97,131.09,130.97,131.01,3310.0,121.4205,121.5318,121.4205,121.4576,3310.0
2023-12-08 10:55:00,130.98,131.05,130.92,131.05,2761.0,121.4298,121.4947,121.3742,121.4947,2761.0
2023-12-08 11:00:00,131.02,131.02,130.84,130.94,3347.0,121.4669,121.4669,121.3,121.3927,3347.0
2023-12-08 11:05:00,130.85,130.89,130.83,130.84,2248.0,121.3093,121.3463,121.2907,121.3,2248.0
2023-12-08 11:10:00,130.83,130.83,130.69,130.78,6456.0,121.2907,121.2907,121.1609,121.2444,6456.0
2023-12-08 11:15:00,130.76,130.77,130.55,130.64,8378.0,121.2258,121.2351,121.0311,121.1146,8378.0
2023-12-08 11:20:00,130.62,130.68,130.55,130.63,4404.0,121.096,121.1517,121.0311,121.1053,4404.0
2023-12-08 11:25:00,130.66,130.69,130.5,130.56,5370.0,121.1331,121.1609,120.9848,121.0404,5370.0
2023-12-08 11:30:00,130.6,130.71,130.56,130.67,17974.0,121.0775,121.1795,121.0404,121.1424,17974.0
2023-12-08 11:35:00,130.68,130.69,130.4,130.46,5366.0,121.1517,121.1609,120.8921,120.9477,5366.0
2023-12-08 11:40:00,130.46,130.48,130.35,130.46,4746.0,120.9477,120.9662,120.8457,120.9477,4746.0
2023-12-08 11:45:00,130.51,130.64,130.51,130.57,6839.0,120.9941,121.1146,120.9941,121.0497,6839.0
2023-12-08 11:50:00,130.6,130.66,130.55,130.66,6978.0,121.0775,121.1331,121.0311,121.1331,6978.0
2023-12-08 11:55:00,130.66,130.93,130.66,130.82,4970.0,121.1331,121.3834,121.1331,121.2815,4970.0
2023-12-08 12:00:00,130.84,130.99,130.78,130.98,9655.0,121.3,121.4391,121.2444,121.4298,9655.0
2023-12-08 12:05:00,130.97,130.97,130.78,130.81,4117.0,121.4205,121.4205,121.2444,121.2722,4117.0
2023-12-08 12:10:00,130.83,130.88,130.79,130.87,4387.0,121.2907,121.3371,121.2536,121.3278,4387.0
2023-12-08 12:15:00,130.86,130.99,130.8,130.96,5396.0,121.3185,121.4391,121.2629,121.4112,5396.0
2023-12-08 12:20:00,131.0,131.17,130.99,131.15,6496.0,121.4483,121.6059,121.4391,121.5874,6496.0
2023-12-08 12:25:00,131.1,131.11,131.04,131.07,13354.0,121.541,121.5503,121.4854,121.5132,13354.0
2023-12-08 12:30:00,131.1,131.28,131.1,131.2,5437.0,121.541,121.7079,121.541,121.6337,5437.0
2023-12-08 12:35:00,131.2,131.28,131.2,131.28,3060.0,121.6337,121.7079,121.6337,121.7079,3060.0
2023-12-08 12:40:00,131.29,131.3,131.23,131.28,1500.0,121.7172,121.7265,121.6616,121.7079,1500.0
2023-12-08 12:45:00,131.28,131.29,131.2,131.25,2967.0,121.7079,121.7172,121.6337,121.6801,2967.0
2023-12-08 12:50:00,131.25,131.3,131.17,131.3,4717.0,121.6801,121.7265,121.6059,121.7265,4717.0
2023-12-08 12:55:00,131.31,131.42,131.31,131.38,4157.0,121.7357,121.8377,121.7357,121.8006,4157.0
2023-12-08 13:00:00,131.28,131.32,131.16,131.26,6172.0,121.7079,121.745,121.5967,121.6894,6172.0
2023-12-08 13:05:00,131.24,131.33,131.18,131.19,4194.0,121.6708,121.7543,121.6152,121.6245,4194.0
2023-12-08 13:10:00,131.18,131.31,131.18,131.31,5829.0,121.6152,121.7357,121.6152,121.7357,5829.0
2023-12-08 13:15:00,131.3,131.3,131.17,131.24,2178.0,121.7265,121.7265,121.6059,121.6708,2178.0
2023-12-08 13:20:00,131.24,131.42,131.24,131.39,4683.0,121.6708,121.8377,121.6708,121.8099,4683.0
2023-12-08 13:25:00,131.43,131.59,131.43,131.52,5042.0,121.847,121.9953,121.847,121.9304,5042.0
2023-12-08 13:30:00,131.5,131.53,131.41,131.53,2033.0,121.9119,121.9397,121.8284,121.9397,2033.0
2023-12-08 13:35:00,131.52,131.6,131.5,131.59,5746.0,121.9304,122.0046,121.9119,121.9953,5746.0
2023-12-08 13:40:00,131.56,131.6,131.52,131.55,2102.0,121.9675,122.0046,121.9304,121.9582,2102.0
2023-12-08 13:45:00,131.53,131.57,131.46,131.57,2631.0,121.9397,121.9768,121.8748,121.9768,2631.0
2023-12-08 13:50:00,131.54,131.67,131.53,131.66,3888.0,121.949,122.0695,121.9397,122.0602,3888.0
2023-12-08 13:55:00,131.64,131.75,131.61,131.75,5186.0,122.0417,122.1436,122.0139,122.1436,5186.0
2023-12-08 14:00:00,131.77,131.83,131.73,131.82,6760.0,122.1622,122.2178,122.1251,122.2085,6760.0
2023-12-08 14:05:00,131.8,132.0,131.79,132.0,12227.0,122.19,122.3754,122.1807,122.3754,12227.0
2023-12-08 14:10:00,132.02,132.07,131.84,131.85,11083.0,122.394,122.4403,122.2271,122.2364,11083.0
2023-12-08 14:15:00,131.8,131.93,131.79,131.91,7583.0,122.19,122.3105,122.1807,122.292,7583.0
2023-12-08 14:20:00,131.95,131.97,131.9,131.96,2356.0,122.3291,122.3476,122.2827,122.3383,2356.0
2023-12-08 14:25:00,131.96,131.99,131.88,131.99,3906.0,122.3383,122.3661,122.2642,122.3661,3906.0
2023-12-08 14:30:00,132.0,132.06,131.98,132.01,4390.0,122.3754,122.431,122.3569,122.3847,4390.0
2023-12-08 14:35:00,132.01,132.06,131.92,132.06,5230.0,122.3847,122.431,122.3012,122.431,5230.0
2023-12-08 14:40:00,132.04,132.17,132.0,132.16,6388.0,122.4125,122.533,122.3754,122.5237,6388.0
2023-12-08 14:45:00,132.14,132.18,132.09,132.17,6510.0,122.5052,122.5423,122.4589,122.533,6510.0
2023-12-08 14:50:00,132.19,132.32,132.19,132.3,13360.0,122.5516,122.6721,122.5516,122.6535,13360.0
2023-12-08 14:55:00,132.3,132.33,132.16,132.26,5942.0,122.6535,122.6814,122.5237,122.6165,5942.0
2023-12-08 15:00:00,132.28,132.43,132.26,132.42,6137.0,122.635,122.7741,122.6165,122.7648,6137.0
2023-12-08 15:05:00,132.43,132.44,132.27,132.41,5285.0,122.7741,122.7833,122.6257,122.7555,5285.0
2023-12-08 15:10:00,132.38,132.42,132.3,132.38,3814.0,122.7277,122.7648,122.6535,122.7277,3814.0
2023-12-08 15:15:00,132.42,132.51,132.41,132.44,5265.0,122.7648,122.8482,122.7555,122.7833,5265.0
2023-12-08 15:20:00,132.44,132.57,132.41,132.48,5878.0,122.7833,122.9039,122.7555,122.8204,5878.0
2023-12-08 15:25:00,132.5,132.65,132.5,132.61,6374.0,122.839,122.978,122.839,122.9409,6374.0
2023-12-08 15:30:00,132.61,132.61,132.44,132.52,8968.0,122.9409,122.9409,122.7833,122.8575,8968.0
2023-12-08 15:35:00,132.53,132.68,132.5,132.59,8246.0,122.8668,123.0058,122.839,122.9224,8246.0
2023-12-08 15:40:00,132.59,132.67,132.58,132.66,7141.0,122.9224,122.9966,122.9131,122.9873,7141.0
2023-12-08 15:45:00,132.66,132.73,132.6,132.63,12666.0,122.9873,123.0522,122.9317,122.9595,12666.0
2023-12-08 15:50:00,132.61,132.81,132.59,132.76,23800.0,122.9409,123.1264,122.9224,123.08,23800.0
2023-12-08 15:55:00,132.74,132.91,132.61,132.88,119362.0,123.0615,123.2191,122.9409,123.1913,119362.0
2023-12-11 09:30:00,132.5,133.3,132.24,132.69,33254.0,122.839,123.5806,122.5979,123.0151,33254.0
2023-12-11 09:35:00,132.75,133.05,132.72,132.75,17012.0,123.0707,123.3489,123.0429,123.0707,17012.0
2023-12-11 09:40:00,132.84,133.03,132.79,132.86,23856.0,123.1542,123.3303,123.1078,123.1727,23856.0
2023-12-11 09:45:00,132.94,133.11,132.65,132.74,6014.0,123.2469,123.4045,122.978,123.0615,6014.0
2023-12-11 09:50:00,132.74,132.8,132.37,132.55,29383.0,123.0615,123.1171,122.7184,122.8853,29383.0
2023-12-11 09:55:00,132.58,133.04,132.44,132.91,30710.0,122.9131,123.3396,122.7833,123.2191,30710.0
2023-12-11 10:00:00,133.02,133.04,132.87,132.96,8486.0,123.321,123.3396,123.182,123.2654,8486.0
2023-12-11 10:05:00,132.97,133.1,132.82,133.09,6590.0,123.2747,123.3952,123.1356,123.3859,6590.0
2023-12-11 10:10:00,133.0,133.25,132.99,133.24,11185.0,123.3025,123.5343,123.2932,123.525,11185.0
2023-12-11 10:15:00,133.27,133.46,133.21,133.46,8881.0,123.5528,123.729,123.4972,123.729,8881.0
2023-12-11 10:20:00,133.46,133.52,133.31,133.35,6708.0,123.729,123.7846,123.5899,123.627,6708.0
2023-12-11 10:25:00,133.37,133.38,133.28,133.32,6671.0,123.6455,123.6548,123.5621,123.5992,6671.0
2023-12-11 10:30:00,133.34,133.46,133.24,133.44,7366.0,123.6177,123.729,123.525,123.7104,7366.0
2023-12-11 10:35:00,133.47,133.48,133.34,133.4,6977.0,123.7382,123.7475,123.6177,123.6733,6977.0
2023-12-11 10:40:00,133.41,133.5,133.36,133.4,5138.0,123.6826,123.766,123.6363,123.6733,5138.0
2023-12-11 10:45:00,133.4,133.45,133.33,133.34,5260.0,123.6733,123.7197,123.6084,123.6177,5260.0
2023-12-11 10:50:00,133.33,133.37,133.11,133.12,4804.0,123.6084,123.6455,123.4045,123.4138,4804.0
2023-12-11 10:55:00,133.09,133.19,133.01,133.12,6196.0,123.3859,123.4786,123.3118,123.4138,6196.0
2023-12-11 11:00:00,133.08,133.19,133.06,133.16,2639.0,123.3767,123.4786,123.3581,123.4508,2639.0
2023-12-11 11:05:00,133.13,133.28,133.07,133.28,6193.0,123.423,123.5621,123.3674,123.5621,6193.0
2023-12-11 11:10:00,133.28,133.39,133.26,133.38,4901.0,123.5621,123.6641,123.5435,123.6548,4901.0
2023-12-11 11:15:00,133.4,133.56,133.4,133.56,7105.0,123.6733,123.8217,123.6733,123.8217,7105.0
2023-12-11 11:20:00,133.56,133.56,133.41,133.46,4585.0,123.8217,123.8217,123.6826,123.729,4585.0
2023-12-11 11:25:00,133.44,133.55,133.44,133.47,3653.0,123.7104,123.8124,123.7104,123.7382,3653.0
2023-12-11 11:30:00,133.47,133.5,133.32,133.41,4071.0,123.7382,123.766,123.5992,123.6826,4071.0
2023-12-11 11:35:00,133.4,133.57,133.39,133.42,9055.0,123.6733,123.8309,123.6641,123.6919,9055.0
2023-12-11 11:40:00,133.44,133.47,133.38,133.47,2253.0,123.7104,123.7382,123.6548,123.7382,2253.0
2023-12-11 11:45:00,133.48,133.6,133.48,133.57,2456.0,123.7475,123.8588,123.7475,123.8309,2456.0
2023-12-11 11:50:00,133.55,133.7,133.55,133.69,3335.0,123.8124,123.9515,123.8124,123.9422,3335.0
2023-12-11 11:55:00,133.69,133.72,133.62,133.63,3978.0,123.9422,123.97,123.8773,123.8866,3978.0
2023-12-11 12:00:00,133.64,133.66,133.52,133.57,4103.0,123.8958,123.9144,123.7846,123.8309,4103.0
2023-12-11 12:05:00,133.59,133.71,133.58,133.71,6353.0,123.8495,123.9607,123.8402,123.9607,6353.0
2023-12-11 12:10:00,133.72,133.83,133.72,133.82,4103.0,123.97,124.072,123.97,124.0627,4103.0
2023-12-11 12:15:00,133.82,133.87,133.81,133.86,1802.0,124.0627,124.1091,124.0534,124.0998,1802.0
2023-12-11 12:20:00,133.87,133.98,133.84,133.98,3697.0,124.1091,124.211,124.0813,124.211,3697.0
2023-12-11 12:25:00,134.0,134.03,133.98,134.02,4682.0,124.2296,124.2574,124.211,124.2481,4682.0
2023-12-11 12:30:00,134.04,134.15,134.03,134.15,8934.0,124.2667,124.3687,124.2574,124.3687,8934.0
2023-12-11 12:35:00,134.15,134.17,134.11,134.13,4198.0,124.3687,124.3872,124.3316,124.3501,4198.0
2023-12-11 12:40:00,134.14,134.14,134.07,134.07,1922.0,124.3594,124.3594,124.2945,124.2945,1922.0
2023-12-11 12:45:00,134.04,134.06,133.97,133.98,2818.0,124.2667,124.2852,124.2018,124.211,2818.0
2023-12-11 12:50:00,134.0,134.03,133.96,134.03,3348.0,124.2296,124.2574,124.1925,124.2574,3348.0
2023-12-11 12:55:00,134.03,134.08,134.02,134.08,5395.0,124.2574,124.3038,124.2481,124.3038,5395.0
2023-12-11 13:00:00,134.07,134.07,133.9,134.06,8546.0,124.2945,124.2945,124.1369,124.2852,8546.0
2023-12-11 13:05:00,134.01,134.15,133.97,134.08,5277.0,124.2389,124.3687,124.2018,124.3038,5277.0
2023-12-11 13:10:00,134.08,134.14,134.08,134.12,2240.0,124.3038,124.3594,124.3038,124.3408,2240.0
2023-12-11 13:15:00,134.09,134.18,134.09,134.16,3595.0,124.313,124.3965,124.313,124.3779,3595.0
2023-12-11 13:20:00,134.17,134.29,134.16,134.27,5149.0,124.3872,124.4984,124.3779,124.4799,5149.0
2023-12-11 13:25:00,134.28,134.33,134.28,134.33,3082.0,124.4892,124.5355,124.4892,124.5355,3082.0
2023-12-11 13:30:00,134.31,134.33,134.28,134.3,6243.0,124.517,124.5355,124.4892,124.5077,6243.0
2023-12-11 13:35:00,134.31,134.41,134.3,134.4,4291.0,124.517,124.6097,124.5077,124.6004,4291.0
2023-12-11 13:40:00,134.4,134.44,134.38,134.38,6582.0,124.6004,124.6375,124.5819,124.5819,6582.0
2023-12-11 13:45:00,134.36,134.37,134.27,134.3,9603.0,124.5633,124.5726,124.4799,124.5077,9603.0
2023-12-11 13:50:00,134.27,134.28,134.18,134.18,3432.0,124.4799,124.4892,124.3965,124.3965,3432.0
2023-12-11 13:55:00,134.15,134.15,133.96,134.12,4439.0,124.3687,124.3687,124.1925,124.3408,4439.0
2023-12-11 14:00:00,134.14,134.16,134.09,134.09,2227.0,124.3594,124.3779,124.313,124.313,2227.0
2023-12-11 14:05:00,134.1,134.21,134.09,134.21,3497.0,124.3223,124.4243,124.313,124.4243,3497.0
2023-12-11 14:10:00,134.19,134.47,134.17,134.44,47820.0,124.4057,124.6653,124.3872,124.6375,47820.0
2023-12-11 14:15:00,134.45,134.48,134.37,134.39,3545.0,124.6468,124.6746,124.5726,124.5912,3545.0
2023-12-11 14:20:00,134.43,134.48,134.31,134.35,24124.0,124.6282,124.6746,124.517,124.5541,24124.0
2023-12-11 14:25:00,134.37,134.46,134.37,134.38,9563.0,124.5726,124.656,124.5726,124.5819,9563.0
2023-12-11 14:30:00,134.4,134.4,134.3,134.35,3541.0,124.6004,124.6004,124.5077,124.5541,3541.0
2023-12-11 14:35:00,134.34,134.37,134.3,134.34,7152.0,124.5448,124.5726,124.5077,124.5448,7152.0
2023-12-11 14:40:00,134.39,134.41,134.33,134.38,11023.0,124.5912,124.6097,124.5355,124.5819,11023.0
2023-12-11 14:45:00,134.35,134.45,134.34,134.45,6862.0,124.5541,124.6468,124.5448,124.6468,6862.0
2023-12-11 14:50:00,134.47,134.5,134.4,134.44,3603.0,124.6653,124.6931,124.6004,124.6375,3603.0
2023-12-11 14:55:00,134.47,134.52,134.46,134.49,3624.0,124.6653,124.7117,124.656,124.6839,3624.0
2023-12-11 15:00:00,134.52,134.52,134.41,134.42,2378.0,124.7117,124.7117,124.6097,124.619,2378.0
2023-12-11 15:05:00,134.45,134.52,134.44,134.52,5796.0,124.6468,124.7117,124.6375,124.7117,5796.0
2023-12-11 15:10:00,134.52,134.55,134.48,134.55,8995.0,124.7117,124.7395,124.6746,124.7395,8995.0
2023-12-11 15:15:00,134.57,134.67,134.56,134.63,11503.0,124.758,124.8507,124.7488,124.8137,11503.0
2023-12-11 15:20:00,134.63,134.63,134.47,134.51,8044.0,124.8137,124.8137,124.6653,124.7024,8044.0
2023-12-11 15:25:00,134.49,134.51,134.45,134.47,6775.0,124.6839,124.7024,124.6468,124.6653,6775.0
2023-12-11 15:30:00,134.46,134.47,134.31,134.33,8944.0,124.656,124.6653,124.517,124.5355,8944.0
2023-12-11 15:35:00,134.31,134.48,134.31,134.46,7080.0,124.517,124.6746,124.517,124.656,7080.0
2023-12-11 15:40:00,134.47,134.48,134.38,134.41,8652.0,124.6653,124.6746,124.5819,124.6097,8652.0
2023-12-11 15:45:00,134.4,134.42,134.37,134.39,10089.0,124.6004,124.619,124.5726,124.5912,10089.0
2023-12-11 15:50:00,134.37,134.48,134.24,134.47,34505.0,124.5726,124.6746,124.4521,124.6653,34505.0
2023-12-11 15:55:00,134.51,134.81,134.48,134.78,111089.0,124.7024,124.9805,124.6746,124.9527,111089.0
2023-12-12 09:30:00,134.41,134.7,134.23,134.54,25567.0,124.6097,124.8785,124.4428,124.7302,25567.0
2023-12-12 09:35:00,134.45,134.46,134.29,134.36,12718.0,124.6468,124.656,124.4984,124.5633,12718.0
2023-12-12 09:40:00,134.36,134.83,134.35,134.69,5967.0,124.5633,124.9991,124.5541,124.8693,5967.0
2023-12-12 09:45:00,134.69,134.97,134.69,134.82,8426.0,124.8693,125.1289,124.8693,124.9898,8426.0
2023-12-12 09:50:00,134.82,134.83,134.61,134.66,5870.0,124.9898,124.9991,124.7951,124.8415,5870.0
2023-12-12 09:55:00,134.66,134.66,134.34,134.43,5774.0,124.8415,124.8415,124.5448,124.6282,5774.0
2023-12-12 10:00:00,134.38,134.72,134.31,134.6,15449.0,124.5819,124.8971,124.517,124.7858,15449.0
2023-12-12 10:05:00,134.62,134.62,134.42,134.47,6042.0,124.8044,124.8044,124.619,124.6653,6042.0
2023-12-12 10:10:00,134.44,134.47,134.18,134.36,7012.0,124.6375,124.6653,124.3965,124.5633,7012.0
2023-12-12 10:15:00,134.33,134.43,134.33,134.4,5065.0,124.5355,124.6282,124.5355,124.6004,5065.0
2023-12-12 10:20:00,134.42,134.53,134.38,134.53,3813.0,124.619,124.7209,124.5819,124.7209,3813.0
2023-12-12 10:25:00,134.56,134.71,134.55,134.67,3597.0,124.7488,124.8878,124.7395,124.8507,3597.0
2023-12-12 10:30:00,134.64,134.68,134.61,134.65,4275.0,124.8229,124.86,124.7951,124.8322,4275.0
2023-12-12 10:35:00,134.62,134.69,134.58,134.68,3088.0,124.8044,124.8693,124.7673,124.86,3088.0
2023-12-12 10:40:00,134.71,134.84,134.69,134.83,6670.0,124.8878,125.0083,124.8693,124.9991,6670.0
2023-12-12 10:45:00,134.87,134.88,134.7,134.7,5509.0,125.0362,125.0454,124.8785,124.8785,5509.0
2023-12-12 10:50:00,134.67,134.69,134.44,134.44,2846.0,124.8507,124.8693,124.6375,124.6375,2846.0
2023-12-12 10:55:00,134.44,134.52,134.35,134.49,6515.0,124.6375,124.7117,124.5541,124.6839,6515.0
2023-12-12 11:00:00,134.48,134.53,134.36,134.42,5030.0,124.6746,124.7209,124.5633,124.619,5030.0
2023-12-12 11:05:00,134.34,134.44,134.29,134.4,7254.0,124.5448,124.6375,124.4984,124.6004,7254.0
2023-12-12 11:10:00,134.42,134.55,134.39,134.5,5783.0,124.619,124.7395,124.5912,124.6931,5783.0
2023-12-12 11:15:00,134.52,134.68,134.51,134.67,6776.0,124.7117,124.86,124.7024,124.8507,6776.0
2023-12-12 11:20:00,134.67,134.79,134.66,134.79,4915.0,124.8507,124.962,124.8415,124.962,4915.0
2023-12-12 11:25:00,134.77,134.78,134.69,134.74,5896.0,124.9434,124.9527,124.8693,124.9156,5896.0
2023-12-12 11:30:00,134.72,134.72,134.52,134.56,8562.0,124.8971,124.8971,124.7117,124.7488,8562.0
2023-12-12 11:35:00,134.55,134.6,134.52,134.58,3596.0,124.7395,124.7858,124.7117,124.7673,3596.0
2023-12-12 11:40:00,134.59,134.59,134.47,134.51,3354.0,124.7766,124.7766,124.6653,124.7024,3354.0
2023-12-12 11:45:00,134.46,134.51,134.39,134.46,4156.0,124.656,124.7024,124.5912,124.656,4156.0
2023-12-12 11:50:00,134.45,134.49,134.39,134.39,3500.0,124.6468,124.6839,124.5912,124.5912,3500.0
2023-12-12 11:55:00,134.42,134.63,134.42,134.62,3141.0,124.619,124.8137,124.619,124.8044,3141.0
2023-12-12 12:00:00,134.6,134.63,134.49,134.5,4800.0,124.7858,124.8137,124.6839,124.6931,4800.0
2023-12-12 12:05:00,134.5,134.66,134.47,134.66,5046.0,124.6931,124.8415,124.6653,124.8415,5046.0
2023-12-12 12:10:00,134.66,134.78,134.62,134.78,8329.0,124.8415,124.9527,124.8044,124.9527,8329.0
2023-12-12 12:15:00,134.79,134.88,134.79,134.82,7153.0,124.962,125.0454,124.962,124.9898,7153.0
2023-12-12 12:20:00,134.81,134.84,134.77,134.8,4736.0,124.9805,125.0083,124.9434,124.9713,4736.0
2023-12-12 12:25:00,134.82,134.89,134.82,134.85,2804.0,124.9898,125.0547,124.9898,125.0176,2804.0
2023-12-12 12:30:00,134.86,134.98,134.86,134.94,4425.0,125.0269,125.1381,125.0269,125.101,4425.0
2023-12-12 12:35:00,134.94,134.94,134.85,134.87,3636.0,125.101,125.101,125.0176,125.0362,3636.0
2023-12-12 12:40:00,134.86,134.95,134.85,134.95,2671.0,125.0269,125.1103,125.0176,125.1103,2671.0
2023-12-12 12:45:00,134.92,134.95,134.87,134.89,4713.0,125.0825,125.1103,125.0362,125.0547,4713.0
2023-12-12 12:50:00,134.87,134.88,134.76,134.76,2709.0,125.0362,125.0454,124.9342,124.9342,2709.0
2023-12-12 12:55:00,134.71,134.73,134.69,134.71,2194.0,124.8878,124.9064,124.8693,124.8878,2194.0
2023-12-12 13:00:00,134.66,134.87,134.66,134.85,5646.0,124.8415,125.0362,124.8415,125.0176,5646.0
2023-12-12 13:05:00,134.87,134.92,134.81,134.85,4269.0,125.0362,125.0825,124.9805,125.0176,4269.0
2023-12-12 13:10:00,134.86,134.91,134.85,134.88,4219.0,125.0269,125.0732,125.0176,125.0454,4219.0
2023-12-12 13:15:00,134.87,135.02,134.85,134.97,20381.0,125.0362,125.1752,125.0176,125.1289,20381.0
2023-12-12 13:20:00,134.96,135.08,134.95,135.01,8268.0,125.1196,125.2308,125.1103,125.1659,8268.0
2023-12-12 13:25:00,134.97,135.0,134.91,134.91,3022.0,125.1289,125.1567,125.0732,125.0732,3022.0
2023-12-12 13:30:00,134.89,134.99,134.88,134.94,9346.0,125.0547,125.1474,125.0454,125.101,9346.0
2023-12-12 13:35:00,134.95,135.01,134.92,134.99,12136.0,125.1103,125.1659,125.0825,125.1474,12136.0
2023-12-12 13:40:00,135.0,135.04,134.92,134.94,4397.0,125.1567,125.1938,125.0825,125.101,4397.0
2023-12-12 13:45:00,134.92,135.01,134.86,134.88,37225.0,125.0825,125.1659,125.0269,125.0454,37225.0
2023-12-12 13:50:00,134.86,134.88,134.78,134.8,4238.0,125.0269,125.0454,124.9527,124.9713,4238.0
2023-12-12 13:55:00,134.75,134.8,134.73,134.74,3039.0,124.9249,124.9713,124.9064,124.9156,3039.0
2023-12-12 14:00:00,134.73,134.73,134.6,134.63,5600.0,124.9064,124.9064,124.7858,124.8137,5600.0
2023-12-12 14:05:00,134.63,134.64,134.44,134.44,2698.0,124.8137,124.8229,124.6375,124.6375,2698.0
2023-12-12 14:10:00,134.43,134.63,134.42,134.6,4320.0,124.6282,124.8137,124.619,124.7858,4320.0
2023-12-12 14:15:00,134.59,134.65,134.57,134.61,4559.0,124.7766,124.8322,124.758,124.7951,4559.0
2023-12-12 14:20:00,134.64,134.7,134.6,134.69,3628.0,124.8229,124.8785,124.7858,124.8693,3628.0
2023-12-12 14:25:00,134.73,134.76,134.64,134.65,2395.0,124.9064,124.9342,124.8229,124.8322,2395.0
2023-12-12 14:30:00,134.66,134.8,134.65,134.8,16333.0,124.8415,124.9713,124.8322,124.9713,16333.0
2023-12-12 14:35:00,134.79,134.96,134.79,134.96,2485.0,124.962,125.1196,124.962,125.1196,2485.0
2023-12-12 14:40:00,134.94,134.99,134.92,134.93,4167.0,125.101,125.1474,125.0825,125.0918,4167.0
2023-12-12 14:45:00,134.93,134.99,134.92,134.95,5439.0,125.0918,125.1474,125.0825,125.1103,5439.0
2023-12-12 14:50:00,134.97,134.98,134.89,134.93,4449.0,125.1289,125.1381,125.0547,125.0918,4449.0
2023-12-12 14:55:00,134.9,134.99,134.89,134.99,3470.0,125.064,125.1474,125.0547,125.1474,3470.0
2023-12-12 15:00:00,134.99,135.12,134.97,135.1,5871.0,125.1474,125.2679,125.1289,125.2494,5871.0
2023-12-12 15:05:00,135.11,135.13,134.9,134.98,4327.0,125.2587,125.2772,125.064,125.1381,4327.0
2023-12-12 15:10:00,134.98,135.02,134.96,135.0,4987.0,125.1381,125.1752,125.1196,125.1567,4987.0
2023-12-12 15:15:00,135.0,135.09,135.0,135.03,7161.0,125.1567,125.2401,125.1567,125.1845,7161.0
2023-12-12 15:20:00,135.01,135.06,134.92,135.01,6418.0,125.1659,125.2123,125.0825,125.1659,6418.0
2023-12-12 15:25:00,135.0,135.12,135.0,135.08,19258.0,125.1567,125.2679,125.1567,125.2308,19258.0
2023-12-12 15:30:00,135.11,135.12,134.99,135.06,7404.0,125.2587,125.2679,125.1474,125.2123,7404.0
2023-12-12 15:35:00,135.05,135.05,134.95,134.97,8199.0,125.203,125.203,125.1103,125.1289,8199.0
2023-12-12 15:40:00,134.95,135.02,134.9,134.94,11398.0,125.1103,125.1752,125.064,125.101,11398.0
2023-12-12 15:45:00,134.94,134.96,134.7,134.7,17962.0,125.101,125.1196,124.8785,124.8785,17962.0
2023-12-12 15:50:00,134.69,134.81,134.49,134.53,28229.0,124.8693,124.9805,124.6839,124.7209,28229.0
2023-12-12 15:55:00,134.54,134.61,134.41,134.48,74884.0,124.7302,124.7951,124.6097,124.6746,74884.0
2023-12-13 09:30:00,134.49,134.58,133.96,134.52,35831.0,124.6839,124.7673,124.1925,124.7117,35831.0
2023-12-13 09:35:00,134.44,134.44,134.01,134.31,5716.0,124.6375,124.6375,124.2389,124.517,5716.0
2023-12-13 09:40:00,134.39,134.42,134.1,134.1,2113.0,124.5912,124.619,124.3223,124.3223,2113.0
2023-12-13 09:45:00,134.08,134.08,133.85,133.9,8858.0,124.3038,124.3038,124.0905,124.1369,8858.0
2023-12-13 09:50:00,133.93,133.96,133.88,133.88,4855.0,124.1647,124.1925,124.1183,124.1183,4855.0
2023-12-13 09:55:00,133.88,133.88,133.67,133.71,5971.0,124.1183,124.1183,123.9236,123.9607,5971.0
2023-12-13 10:00:00,133.7,133.88,133.65,133.77,14241.0,123.9515,124.1183,123.9051,124.0164,14241.0
2023-12-13 10:05:00,133.73,133.82,133.57,133.73,15336.0,123.9793,124.0627,123.8309,123.9793,15336.0
2023-12-13 10:10:00,133.73,133.73,133.58,133.68,15736.0,123.9793,123.9793,123.8402,123.9329,15736.0
2023-12-13 10:15:00,133.65,133.87,133.63,133.86,11199.0,123.9051,124.1091,123.8866,124.0998,11199.0
2023-12-13 10:20:00,133.84,133.91,133.8,133.85,7283.0,124.0813,124.1461,124.0442,124.0905,7283.0
2023-12-13 10:25:00,133.92,134.1,133.89,133.99,16067.0,124.1554,124.3223,124.1276,124.2203,16067.0
2023-12-13 10:30:00,134.02,134.02,133.83,133.83,6185.0,124.2481,124.2481,124.072,124.072,6185.0
2023-12-13 10:35:00,133.85,133.89,133.76,133.83,6731.0,124.0905,124.1276,124.0071,124.072,6731.0
2023-12-13 10:40:00,133.84,134.03,133.84,134.03,5063.0,124.0813,124.2574,124.0813,124.2574,5063.0
2023-12-13 10:45:00,134.05,134.19,133.99,134.19,7408.0,124.2759,124.4057,124.2203,124.4057,7408.0
2023-12-13 10:50:00,134.15,134.24,134.12,134.14,7598.0,124.3687,124.4521,124.3408,124.3594,7598.0
2023-12-13 10:55:00,134.14,134.28,134.09,134.15,7329.0,124.3594,124.4892,124.313,124.3687,7329.0
2023-12-13 11:00:00,134.12,134.2,133.99,134.19,6683.0,124.3408,124.415,124.2203,124.4057,6683.0
2023-12-13 11:05:00,134.22,134.47,134.18,134.34,7185.0,124.4335,124.6653,124.3965,124.5448,7185.0
2023-12-13 11:10:00,134.38,134.38,134.29,134.33,3748.0,124.5819,124.5819,124.4984,124.5355,3748.0
2023-12-13 11:15:00,134.28,134.28,134.14,134.14,3091.0,124.4892,124.4892,124.3594,124.3594,3091.0
2023-12-13 11:20:00,134.1,134.18,134.09,134.09,3741.0,124.3223,124.3965,124.313,124.313,3741.0
2023-12-13 11:25:00,134.1,134.14,133.97,134.01,7161.0,124.3223,124.3594,124.2018,124.2389,7161.0
2023-12-13 11:30:00,134.04,134.09,134.0,134.05,4849.0,124.2667,124.313,124.2296,124.2759,4849.0
2023-12-13 11:35:00,134.0,134.22,133.96,133.97,10554.0,124.2296,124.4335,124.1925,124.2018,10554.0
2023-12-13 11:40:00,133.94,133.96,133.78,133.78,1886.0,124.174,124.1925,124.0256,124.0256,1886.0
2023-12-13 11:45:00,133.76,133.87,133.74,133.84,5335.0,124.0071,124.1091,123.9885,124.0813,5335.0
2023-12-13 11:50:00,133.87,133.97,133.84,133.92,2309.0,124.1091,124.2018,124.0813,124.1554,2309.0
2023-12-13 11:55:00,133.9,133.92,133.82,133.88,3642.0,124.1369,124.1554,124.0627,124.1183,3642.0
2023-12-13 12:00:00,133.91,133.94,133.88,133.94,6369.0,124.1461,124.174,124.1183,124.174,6369.0
2023-12-13 12:05:00,133.91,133.95,133.76,133.8,4265.0,124.1461,124.1832,124.0071,124.0442,4265.0
2023-12-13 12:10:00,133.79,133.92,133.75,133.87,4975.0,124.0349,124.1554,123.9978,124.1091,4975.0
2023-12-13 12:15:00,133.86,133.87,133.75,133.77,5885.0,124.0998,124.1091,123.9978,124.0164,5885.0
2023-12-13 12:20:00,133.77,133.87,133.74,133.81,8343.0,124.0164,124.1091,123.9885,124.0534,8343.0
2023-12-13 12:25:00,133.8,133.81,133.73,133.73,1691.0,124.0442,124.0534,123.9793,123.9793,1691.0
2023-12-13 12:30:00,133.76,133.78,133.71,133.77,5856.0,124.0071,124.0256,123.9607,124.0164,5856.0
2023-12-13 12:35:00,133.79,133.79,133.54,133.56,21315.0,124.0349,124.0349,123.8031,123.8217,21315.0
2023-12-13 12:40:00,133.53,133.57,133.29,133.3,6277.0,123.7939,123.8309,123.5714,123.5806,6277.0
2023-12-13 12:45:00,133.35,133.59,133.32,133.59,5075.0,123.627,123.8495,123.5992,123.8495,5075.0
2023-12-13 12:50:00,133.56,133.72,133.52,133.71,8067.0,123.8217,123.97,123.7846,123.9607,8067.0
2023-12-13 12:55:00,133.67,133.67,133.47,133.51,4725.0,123.9236,123.9236,123.7382,123.7753,4725.0
2023-12-13 13:00:00,133.54,133.56,133.4,133.43,5194.0,123.8031,123.8217,123.6733,123.7011,5194.0
2023-12-13 13:05:00,133.44,133.44,133.37,133.4,2582.0,123.7104,123.7104,123.6455,123.6733,2582.0
2023-12-13 13:10:00,133.39,133.4,133.34,133.38,11424.0,123.6641,123.6733,123.6177,123.6548,11424.0
2023-12-13 13:15:00,133.42,133.44,133.29,133.33,4135.0,123.6919,123.7104,123.5714,123.6084,4135.0
2023-12-13 13:20:00,133.34,133.34,133.17,133.17,4463.0,123.6177,123.6177,123.4601,123.4601,4463.0
2023-12-13 13:25:00,133.22,133.22,133.11,133.2,5074.0,123.5065,123.5065,123.4045,123.4879,5074.0
2023-12-13 13:30:00,133.16,133.25,133.16,133.25,6053.0,123.4508,123.5343,123.4508,123.5343,6053.0
2023-12-13 13:35:00,133.27,133.36,133.27,133.29,2987.0,123.5528,123.6363,123.5528,123.5714,2987.0
2023-12-13 13:40:00,133.3,133.35,133.28,133.35,818.0,123.5806,123.627,123.5621,123.627,818.0
2023-12-13 13:45:00,133.34,133.5,133.28,133.5,2532.0,123.6177,123.766,123.5621,123.766,2532.0
2023-12-13 13:50:00,133.46,133.7,133.46,133.69,6000.0,123.729,123.9515,123.729,123.9422,6000.0
2023-12-13 13:55:00,133.72,133.9,133.71,133.9,1765.0,123.97,124.1369,123.9607,124.1369,1765.0
2023-12-13 14:00:00,133.96,135.37,133.96,135.37,13558.0,124.1925,125.4997,124.1925,125.4997,13558.0
2023-12-13 14:05:00,135.32,135.71,135.19,135.65,6808.0,125.4533,125.8149,125.3328,125.7593,6808.0
2023-12-13 14:10:00,135.63,135.83,135.45,135.71,4610.0,125.7407,125.9262,125.5739,125.8149,4610.0
2023-12-13 14:15:00,135.72,136.03,135.72,136.0,9481.0,125.8242,126.1116,125.8242,126.0838,9481.0
2023-12-13 14:20:00,135.98,136.19,135.91,136.19,5171.0,126.0652,126.2599,126.0003,126.2599,5171.0
2023-12-13 14:25:00,136.22,136.22,135.96,136.13,5098.0,126.2877,126.2877,126.0467,126.2043,5098.0
2023-12-13 14:30:00,136.13,136.39,136.02,136.31,7161.0,126.2043,126.4453,126.1023,126.3712,7161.0
2023-12-13 14:35:00,136.36,136.74,136.33,136.72,8331.0,126.4175,126.7698,126.3897,126.7513,8331.0
2023-12-13 14:40:00,136.74,137.31,136.73,137.16,55054.0,126.7698,127.2982,126.7605,127.1592,55054.0
2023-12-13 14:45:00,137.33,137.83,137.29,137.76,20496.0,127.3168,127.7803,127.2797,127.7154,20496.0
2023-12-13 14:50:00,137.77,138.25,137.67,138.17,31036.0,127.7247,128.1697,127.632,128.0955,31036.0
2023-12-13 14:55:00,138.07,138.35,138.07,138.2,10724.0,128.0028,128.2624,128.0028,128.1234,10724.0
2023-12-13 15:00:00,138.24,138.9,138.24,138.9,19061.0,128.1604,128.7723,128.1604,128.7723,19061.0
2023-12-13 15:05:00,138.95,139.33,138.89,138.95,23145.0,128.8187,129.171,128.763,128.8187,23145.0
2023-12-13 15:10:00,138.95,139.06,138.63,138.95,20342.0,128.8187,128.9206,128.522,128.8187,20342.0
2023-12-13 15:15:00,138.91,139.16,138.75,138.99,13748.0,128.7816,129.0134,128.6332,128.8557,13748.0
2023-12-13 15:20:00,138.93,139.06,138.9,138.91,14988.0,128.8001,128.9206,128.7723,128.7816,14988.0
2023-12-13 15:25:00,138.87,139.0,138.55,138.87,23965.0,128.7445,128.865,128.4478,128.7445,23965.0
2023-12-13 15:30:00,138.87,139.11,138.78,139.01,40105.0,128.7445,128.967,128.6611,128.8743,40105.0
2023-12-13 15:35:00,138.97,139.55,138.97,139.55,16752.0,128.8372,129.3749,128.8372,129.3749,16752.0
2023-12-13 15:40:00,139.53,139.61,139.38,139.49,37514.0,129.3564,129.4305,129.2173,129.3193,37514.0
2023-12-13 15:45:00,139.5,139.6,139.26,139.26,94243.0,129.3286,129.4213,129.1061,129.1061,94243.0
2023-12-13 15:50:00,139.28,139.35,139.03,139.25,58468.0,129.1246,129.1895,128.8928,129.0968,58468.0
2023-12-13 15:55:00,139.26,139.29,139.17,139.26,133817.0,129.1061,129.1339,129.0226,129.1061,133817.0
2023-12-14 09:30:00,140.51,142.49,140.51,142.09,58797.0,130.2649,132.1006,130.2649,131.7297,58797.0
2023-12-14 09:35:00,142.03,142.48,141.81,142.39,29271.0,131.6741,132.0913,131.4701,132.0078,29271.0
2023-12-14 09:40:00,142.48,142.97,142.46,142.91,36767.0,132.0913,132.5456,132.0727,132.4899,36767.0
2023-12-14 09:45:00,142.9,143.41,142.87,143.19,32107.0,132.4807,132.9535,132.4528,132.7495,32107.0
2023-12-14 09:50:00,143.19,143.35,142.89,143.23,27832.0,132.7495,132.8978,132.4714,132.7866,27832.0
2023-12-14 09:55:00,143.23,143.93,143.22,143.88,23036.0,132.7866,133.4356,132.7773,133.3892,23036.0
2023-12-14 10:00:00,143.88,144.55,143.88,144.55,25558.0,133.3892,134.0103,133.3892,134.0103,25558.0
2023-12-14 10:05:00,144.52,144.57,143.96,143.96,19706.0,133.9825,134.0289,133.4634,133.4634,19706.0
2023-12-14 10:10:00,143.96,144.07,142.93,143.02,19501.0,133.4634,133.5653,132.5085,132.5919,19501.0
2023-12-14 10:15:00,143.02,143.05,142.58,142.69,27379.0,132.5919,132.6197,132.184,132.286,27379.0
2023-12-14 10:20:00,142.74,143.13,142.68,143.04,12857.0,132.3323,132.6939,132.2767,132.6104,12857.0
2023-12-14 10:25:00,143.04,143.25,142.94,143.13,11977.0,132.6104,132.8051,132.5177,132.6939,11977.0
2023-12-14 10:30:00,143.13,143.47,143.02,143.46,12760.0,132.6939,133.0091,132.5919,132.9998,12760.0
2023-12-14 10:35:00,143.5,143.51,143.22,143.27,9421.0,133.0369,133.0462,132.7773,132.8237,9421.0
2023-12-14 10:40:00,143.24,143.35,143.15,143.27,11369.0,132.7959,132.8978,132.7124,132.8237,11369.0
2023-12-14 10:45:00,143.24,143.38,143.16,143.22,21700.0,132.7959,132.9257,132.7217,132.7773,21700.0
2023-12-14 10:50:00,143.25,143.58,143.25,143.53,7353.0,132.8051,133.1111,132.8051,133.0647,7353.0
2023-12-14 10:55:00,143.54,143.7,143.43,143.68,7825.0,133.074,133.2223,132.972,133.2038,7825.0
2023-12-14 11:00:00,143.64,143.79,143.55,143.79,12127.0,133.1667,133.3058,133.0833,133.3058,12127.0
2023-12-14 11:05:00,143.79,144.29,143.79,144.04,9216.0,133.3058,133.7693,133.3058,133.5375,9216.0
2023-12-14 11:10:00,144.07,144.4,143.95,143.95,10718.0,133.5653,133.8713,133.4541,133.4541,10718.0
2023-12-14 11:15:00,143.9,144.05,143.69,144.05,23071.0,133.4077,133.5468,133.2131,133.5468,23071.0
2023-12-14 11:20:00,144.04,144.17,143.99,144.13,6916.0,133.5375,133.6581,133.4912,133.621,6916.0
2023-12-14 11:25:00,144.13,144.26,144.07,144.18,10858.0,133.621,133.7415,133.5653,133.6673,10858.0
2023-12-14 11:30:00,144.18,144.49,144.12,144.44,18673.0,133.6673,133.9547,133.6117,133.9084,18673.0
2023-12-14 11:35:00,144.48,144.7,144.43,144.7,12794.0,133.9455,134.1494,133.8991,134.1494,12794.0
2023-12-14 11:40:00,144.71,145.65,144.71,145.61,49966.0,134.1587,135.0301,134.1587,134.9931,49966.0
2023-12-14 11:45:00,145.62,146.0,145.3,145.5,67330.0,135.0023,135.3546,134.7057,134.8911,67330.0
2023-12-14 11:50:00,145.54,145.56,145.14,145.24,14841.0,134.9282,134.9467,134.5573,134.65,14841.0
2023-12-14 11:55:00,145.2,145.2,144.81,144.83,12253.0,134.613,134.613,134.2514,134.2699,12253.0
2023-12-14 12:00:00,144.86,145.08,144.8,145.03,18069.0,134.2977,134.5017,134.2421,134.4554,18069.0
2023-12-14 12:05:00,145.08,145.44,145.04,145.35,38053.0,134.5017,134.8355,134.4646,134.752,38053.0
2023-12-14 12:10:00,145.34,145.71,145.27,145.66,20737.0,134.7427,135.0858,134.6779,135.0394,20737.0
2023-12-14 12:15:00,145.62,145.77,145.59,145.73,29707.0,135.0023,135.1414,134.9745,135.1043,29707.0
2023-12-14 12:20:00,145.73,145.9,145.71,145.8,10697.0,135.1043,135.2619,135.0858,135.1692,10697.0
2023-12-14 12:25:00,145.8,145.98,145.52,145.52,7236.0,135.1692,135.3361,134.9096,134.9096,7236.0
2023-12-14 12:30:00,145.52,145.74,145.43,145.69,8839.0,134.9096,135.1136,134.8262,135.0672,8839.0
2023-12-14 12:35:00,145.7,145.83,145.58,145.83,7582.0,135.0765,135.197,134.9652,135.197,7582.0
2023-12-14 12:40:00,145.82,145.95,145.75,145.75,11878.0,135.1877,135.3083,135.1229,135.1229,11878.0
2023-12-14 12:45:00,145.73,145.8,145.62,145.75,15965.0,135.1043,135.1692,135.0023,135.1229,15965.0
2023-12-14 12:50:00,145.79,145.95,145.79,145.95,8551.0,135.1599,135.3083,135.1599,135.3083,8551.0
2023-12-14 12:55:00,145.93,145.97,145.56,145.67,15986.0,135.2897,135.3268,134.9467,135.0487,15986.0
2023-12-14 13:00:00,145.63,145.7,145.39,145.7,13149.0,135.0116,135.0765,134.7891,135.0765,13149.0
2023-12-14 13:05:00,145.71,145.89,145.66,145.85,5425.0,135.0858,135.2526,135.0394,135.2156,5425.0
2023-12-14 13:10:00,145.84,146.15,145.84,146.08,10548.0,135.2063,135.4937,135.2063,135.4288,10548.0
2023-12-14 13:15:00,146.13,146.25,146.08,146.13,10502.0,135.4751,135.5864,135.4288,135.4751,10502.0
2023-12-14 13:20:00,146.28,146.36,146.23,146.27,3684.0,135.6142,135.6884,135.5679,135.6049,3684.0
2023-12-14 13:25:00,146.23,146.26,145.84,145.86,14653.0,135.5679,135.5957,135.2063,135.2248,14653.0
2023-12-14 13:30:00,145.8,145.84,145.41,145.59,19185.0,135.1692,135.2063,134.8076,134.9745,19185.0
2023-12-14 13:35:00,145.55,145.57,145.27,145.54,20610.0,134.9374,134.956,134.6779,134.9282,20610.0
2023-12-14 13:40:00,145.48,145.48,145.2,145.21,9737.0,134.8725,134.8725,134.613,134.6222,9737.0
2023-12-14 13:45:00,145.19,145.31,145.07,145.13,12918.0,134.6037,134.7149,134.4924,134.5481,12918.0
2023-12-14 13:50:00,145.08,145.13,144.85,145.11,26517.0,134.5017,134.5481,134.2885,134.5295,26517.0
2023-12-14 13:55:00,145.05,145.49,145.05,145.38,14764.0,134.4739,134.8818,134.4739,134.7798,14764.0
2023-12-14 14:00:00,145.43,145.73,145.43,145.55,9447.0,134.8262,135.1043,134.8262,134.9374,9447.0
2023-12-14 14:05:00,145.51,145.7,145.5,145.65,3992.0,134.9004,135.0765,134.8911,135.0301,3992.0
2023-12-14 14:10:00,145.61,145.73,145.57,145.68,7421.0,134.9931,135.1043,134.956,135.058,7421.0
2023-12-14 14:15:00,145.67,145.78,145.59,145.77,4075.0,135.0487,135.1507,134.9745,135.1414,4075.0
2023-12-14 14:20:00,145.83,145.9,145.72,145.74,5977.0,135.197,135.2619,135.095,135.1136,5977.0
2023-12-14 14:25:00,145.71,145.8,145.67,145.71,6320.0,135.0858,135.1692,135.0487,135.0858,6320.0
2023-12-14 14:30:00,145.73,145.73,145.51,145.67,6080.0,135.1043,135.1043,134.9004,135.0487,6080.0
2023-12-14 14:35:00,145.63,145.7,145.39,145.4,3344.0,135.0116,135.0765,134.7891,134.7984,3344.0
2023-12-14 14:40:00,145.31,145.67,145.31,145.64,1469.0,134.7149,135.0487,134.7149,135.0209,1469.0
2023-12-14 14:45:00,145.62,145.72,145.56,145.63,5468.0,135.0023,135.095,134.9467,135.0116,5468.0
2023-12-14 14:50:00,145.62,145.77,145.56,145.73,3516.0,135.0023,135.1414,134.9467,135.1043,3516.0
2023-12-14 14:55:00,145.72,145.9,145.72,145.85,3501.0,135.095,135.2619,135.095,135.2156,3501.0
2023-12-14 15:00:00,145.83,145.92,145.76,145.85,4073.0,135.197,135.2805,135.1321,135.2156,4073.0
2023-12-14 15:05:00,145.85,145.92,145.69,145.83,9570.0,135.2156,135.2805,135.0672,135.197,9570.0
2023-12-14 15:10:00,145.83,145.89,145.7,145.74,5489.0,135.197,135.2526,135.0765,135.1136,5489.0
2023-12-14 15:15:00,145.65,145.73,145.62,145.71,4662.0,135.0301,135.1043,135.0023,135.0858,4662.0
2023-12-14 15:20:00,145.65,145.85,145.65,145.81,7177.0,135.0301,135.2156,135.0301,135.1785,7177.0
2023-12-14 15:25:00,145.81,145.92,145.78,145.78,4992.0,135.1785,135.2805,135.1507,135.1507,4992.0
2023-12-14 15:30:00,145.79,145.85,145.72,145.73,7341.0,135.1599,135.2156,135.095,135.1043,7341.0
2023-12-14 15:35:00,145.7,145.86,145.61,145.77,16765.0,135.0765,135.2248,134.9931,135.1414,16765.0
2023-12-14 15:40:00,145.77,145.91,145.6,145.81,10679.0,135.1414,135.2712,134.9838,135.1785,10679.0
2023-12-14 15:45:00,145.78,145.96,145.73,145.77,22452.0,135.1507,135.3175,135.1043,135.1414,22452.0
2023-12-14 15:50:00,145.75,145.99,145.7,145.97,34634.0,135.1229,135.3454,135.0765,135.3268,34634.0
2023-12-14 15:55:00,145.98,146.59,145.98,146.58,160397.0,135.3361,135.9016,135.3361,135.8923,160397.0
2023-12-15 09:30:00,145.56,146.41,145.5,146.06,467431.0,134.9467,135.7347,134.8911,135.4103,467431.0
2023-12-15 09:35:00,146.06,146.06,145.32,145.32,18008.0,135.4103,135.4103,134.7242,134.7242,18008.0
2023-12-15 09:40:00,145.33,145.8,144.77,144.95,19772.0,134.7335,135.1692,134.2143,134.3812,19772.0
2023-12-15 09:45:00,145.04,145.81,144.85,145.72,30270.0,134.4646,135.1785,134.2885,135.095,30270.0
2023-12-15 09:50:00,145.74,145.77,145.25,145.59,13399.0,135.1136,135.1414,134.6593,134.9745,13399.0
2023-12-15 09:55:00,145.56,145.65,145.4,145.55,16689.0,134.9467,135.0301,134.7984,134.9374,16689.0
2023-12-15 10:00:00,145.59,145.75,145.41,145.41,21485.0,134.9745,135.1229,134.8076,134.8076,21485.0
2023-12-15 10:05:00,145.41,145.41,144.96,144.96,12257.0,134.8076,134.8076,134.3905,134.3905,12257.0
2023-12-15 10:10:00,144.96,145.01,144.37,144.43,11560.0,134.3905,134.4368,133.8435,133.8991,11560.0
2023-12-15 10:15:00,144.5,144.53,143.93,144.15,21832.0,133.964,133.9918,133.4356,133.6395,21832.0
2023-12-15 10:20:00,144.17,145.01,144.17,144.91,11612.0,133.6581,134.4368,133.6581,134.3441,11612.0
2023-12-15 10:25:00,144.88,144.93,144.74,144.76,17998.0,134.3163,134.3626,134.1865,134.205,17998.0
2023-12-15 10:30:00,144.69,144.98,144.62,144.95,11069.0,134.1401,134.409,134.0752,134.3812,11069.0
2023-12-15 10:35:00,144.92,145.02,144.7,144.7,27784.0,134.3534,134.4461,134.1494,134.1494,27784.0
2023-12-15 10:40:00,144.76,144.92,144.76,144.81,11899.0,134.205,134.3534,134.205,134.2514,11899.0
2023-12-15 10:45:00,144.81,144.9,144.65,144.85,17413.0,134.2514,134.3348,134.1031,134.2885,17413.0
2023-12-15 10:50:00,144.82,144.82,144.61,144.76,5848.0,134.2607,134.2607,134.066,134.205,5848.0
2023-12-15 10:55:00,144.78,145.12,144.7,145.02,8136.0,134.2236,134.5388,134.1494,134.4461,8136.0
2023-12-15 11:00:00,145.05,145.2,144.96,145.14,10674.0,134.4739,134.613,134.3905,134.5573,10674.0
2023-12-15 11:05:00,145.11,145.11,144.79,144.97,16353.0,134.5295,134.5295,134.2329,134.3997,16353.0
2023-12-15 11:10:00,144.91,145.08,144.73,145.07,7081.0,134.3441,134.5017,134.1772,134.4924,7081.0
2023-12-15 11:15:00,145.15,145.24,145.05,145.24,7919.0,134.5666,134.65,134.4739,134.65,7919.0
2023-12-15 11:20:00,145.25,145.3,145.1,145.2,14053.0,134.6593,134.7057,134.5202,134.613,14053.0
2023-12-15 11:25:00,145.2,145.25,144.94,144.97,9557.0,134.613,134.6593,134.3719,134.3997,9557.0
2023-12-15 11:30:00,144.96,145.07,144.83,145.02,4564.0,134.3905,134.4924,134.2699,134.4461,4564.0
2023-12-15 11:35:00,145.07,145.23,145.03,145.05,5792.0,134.4924,134.6408,134.4554,134.4739,5792.0
2023-12-15 11:40:00,144.98,145.19,144.98,145.19,5029.0,134.409,134.6037,134.409,134.6037,5029.0
2023-12-15 11:45:00,145.13,145.13,145.01,145.1,6805.0,134.5481,134.5481,134.4368,134.5202,6805.0
2023-12-15 11:50:00,145.09,145.23,145.09,145.22,5096.0,134.511,134.6408,134.511,134.6315,5096.0
2023-12-15 11:55:00,145.22,145.43,145.19,145.39,6469.0,134.6315,134.8262,134.6037,134.7891,6469.0
2023-12-15 12:00:00,145.42,145.6,145.34,145.41,8577.0,134.8169,134.9838,134.7427,134.8076,8577.0
2023-12-15 12:05:00,145.42,145.6,145.37,145.41,7335.0,134.8169,134.9838,134.7706,134.8076,7335.0
2023-12-15 12:10:00,145.4,145.43,145.21,145.22,2357.0,134.7984,134.8262,134.6222,134.6315,2357.0
2023-12-15 12:15:00,145.25,145.37,145.13,145.13,4666.0,134.6593,134.7706,134.5481,134.5481,4666.0
2023-12-15 12:20:00,145.12,145.13,144.95,145.0,2763.0,134.5388,134.5481,134.3812,134.4275,2763.0
2023-12-15 12:25:00,145.0,145.2,145.0,145.1,4072.0,134.4275,134.613,134.4275,134.5202,4072.0
2023-12-15 12:30:00,145.17,145.21,145.06,145.08,6032.0,134.5851,134.6222,134.4832,134.5017,6032.0
2023-12-15 12:35:00,145.09,145.1,144.77,144.83,4969.0,134.511,134.5202,134.2143,134.2699,4969.0
2023-12-15 12:40:00,144.8,144.84,144.7,144.8,7451.0,134.2421,134.2792,134.1494,134.2421,7451.0
2023-12-15 12:45:00,144.76,144.84,144.67,144.73,16844.0,134.205,134.2792,134.1216,134.1772,16844.0
2023-12-15 12:50:00,144.76,144.77,144.55,144.55,6533.0,134.205,134.2143,134.0103,134.0103,6533.0
2023-12-15 12:55:00,144.54,144.64,144.48,144.48,10970.0,134.0011,134.0938,133.9455,133.9455,10970.0
2023-12-15 13:00:00,144.48,144.49,144.27,144.38,5850.0,133.9455,133.9547,133.7508,133.8527,5850.0
2023-12-15 13:05:00,144.38,144.46,144.31,144.41,7471.0,133.8527,133.9269,133.7878,133.8806,7471.0
2023-12-15 13:10:00,144.41,144.42,144.32,144.4,5248.0,133.8806,133.8898,133.7971,133.8713,5248.0
2023-12-15 13:15:00,144.34,144.44,144.27,144.29,6465.0,133.8157,133.9084,133.7508,133.7693,6465.0
2023-12-15 13:20:00,144.29,144.43,144.29,144.41,14451.0,133.7693,133.8991,133.7693,133.8806,14451.0
2023-12-15 13:25:00,144.4,144.67,144.4,144.67,6613.0,133.8713,134.1216,133.8713,134.1216,6613.0
2023-12-15 13:30:00,144.68,144.71,144.5,144.56,6621.0,134.1309,134.1587,133.964,134.0196,6621.0
2023-12-15 13:35:00,144.52,144.54,144.36,144.39,11818.0,133.9825,134.0011,133.8342,133.862,11818.0
2023-12-15 13:40:00,144.3,144.31,143.9,143.9,11798.0,133.7786,133.7878,133.4077,133.4077,11798.0
2023-12-15 13:45:00,143.88,144.05,143.77,144.05,5986.0,133.3892,133.5468,133.2872,133.5468,5986.0
2023-12-15 13:50:00,144.06,144.13,143.91,143.94,3629.0,133.5561,133.621,133.417,133.4448,3629.0
2023-12-15 13:55:00,143.93,143.97,143.75,143.76,6606.0,133.4356,133.4726,133.2687,133.278,6606.0
2023-12-15 14:00:00,143.75,143.83,143.71,143.79,5243.0,133.2687,133.3428,133.2316,133.3058,5243.0
2023-12-15 14:05:00,143.7,143.7,143.43,143.52,5795.0,133.2223,133.2223,132.972,133.0555,5795.0
2023-12-15 14:10:00,143.46,143.69,143.45,143.64,10852.0,132.9998,133.2131,132.9906,133.1667,10852.0
2023-12-15 14:15:00,143.63,143.88,143.63,143.84,12082.0,133.1574,133.3892,133.1574,133.3521,12082.0
2023-12-15 14:20:00,143.89,143.96,143.85,143.85,4998.0,133.3985,133.4634,133.3614,133.3614,4998.0
2023-12-15 14:25:00,143.85,143.93,143.8,143.8,5506.0,133.3614,133.4356,133.315,133.315,5506.0
2023-12-15 14:30:00,143.81,143.96,143.79,143.89,4600.0,133.3243,133.4634,133.3058,133.3985,4600.0
2023-12-15 14:35:00,143.88,144.01,143.82,143.93,5491.0,133.3892,133.5097,133.3336,133.4356,5491.0
2023-12-15 14:40:00,143.9,144.05,143.9,143.98,5274.0,133.4077,133.5468,133.4077,133.4819,5274.0
2023-12-15 14:45:00,143.98,144.13,143.97,144.08,9574.0,133.4819,133.621,133.4726,133.5746,9574.0
2023-12-15 14:50:00,144.1,144.16,143.98,143.99,5102.0,133.5932,133.6488,133.4819,133.4912,5102.0
2023-12-15 14:55:00,143.96,143.96,143.7,143.85,13374.0,133.4634,133.4634,133.2223,133.3614,13374.0
2023-12-15 15:00:00,143.94,144.22,143.94,144.06,7292.0,133.4448,133.7044,133.4448,133.5561,7292.0
2023-12-15 15:05:00,144.06,144.07,143.91,143.95,9449.0,133.5561,133.5653,133.417,133.4541,9449.0
2023-12-15 15:10:00,143.96,144.08,143.94,143.98,8523.0,133.4634,133.5746,133.4448,133.4819,8523.0
2023-12-15 15:15:00,143.97,144.01,143.88,143.99,5508.0,133.4726,133.5097,133.3892,133.4912,5508.0
2023-12-15 15:20:00,143.97,144.21,143.97,144.16,19529.0,133.4726,133.6951,133.4726,133.6488,19529.0
2023-12-15 15:25:00,144.17,144.25,144.05,144.16,23305.0,133.6581,133.7322,133.5468,133.6488,23305.0
2023-12-15 15:30:00,144.19,144.37,144.09,144.09,12942.0,133.6766,133.8435,133.5839,133.5839,12942.0
2023-12-15 15:35:00,144.09,144.09,143.66,143.7,10684.0,133.5839,133.5839,133.1852,133.2223,10684.0
2023-12-15 15:40:00,143.67,143.75,143.62,143.66,13817.0,133.1945,133.2687,133.1482,133.1852,13817.0
2023-12-15 15:45:00,143.64,143.99,143.6,143.99,21146.0,133.1667,133.4912,133.1296,133.4912,21146.0
2023-12-15 15:50:00,144.03,144.69,143.95,144.68,65599.0,133.5283,134.1401,133.4541,134.1309,65599.0
2023-12-15 15:55:00,144.7,144.87,144.33,144.35,138648.0,134.1494,134.307,133.8064,133.8249,138648.0
2023-12-18 09:30:00,145.26,145.26,143.97,144.0,43337.0,134.6686,134.6686,133.4726,133.5005,43337.0
2023-12-18 09:35:00,144.19,144.69,144.08,144.36,5190.0,133.6766,134.1401,133.5746,133.8342,5190.0
2023-12-18 09:40:00,144.39,144.52,143.97,144.42,3620.0,133.862,133.9825,133.4726,133.8898,3620.0
2023-12-18 09:45:00,144.42,144.86,144.41,144.83,4601.0,133.8898,134.2977,133.8806,134.2699,4601.0
2023-12-18 09:50:00,144.8,145.06,144.69,144.88,1946.0,134.2421,134.4832,134.1401,134.3163,1946.0
2023-12-18 09:55:00,144.86,144.87,144.08,144.08,12014.0,134.2977,134.307,133.5746,133.5746,12014.0
2023-12-18 10:00:00,144.14,144.68,144.14,144.57,5241.0,133.6302,134.1309,133.6302,134.0289,5241.0
2023-12-18 10:05:00,144.57,144.61,144.34,144.6,7434.0,134.0289,134.066,133.8157,134.0567,7434.0
2023-12-18 10:10:00,144.66,144.93,144.66,144.76,6428.0,134.1123,134.3626,134.1123,134.205,6428.0
2023-12-18 10:15:00,144.72,144.77,144.26,144.77,11399.0,134.168,134.2143,133.7415,134.2143,11399.0
2023-12-18 10:20:00,144.64,144.88,144.53,144.54,8061.0,134.0938,134.3163,133.9918,134.0011,8061.0
2023-12-18 10:25:00,144.58,145.0,144.33,144.8,23879.0,134.0382,134.4275,133.8064,134.2421,23879.0
2023-12-18 10:30:00,144.85,145.15,144.75,144.78,7205.0,134.2885,134.5666,134.1958,134.2236,7205.0
2023-12-18 10:35:00,144.7,144.8,144.5,144.72,9062.0,134.1494,134.2421,133.964,134.168,9062.0
2023-12-18 10:40:00,144.64,144.7,144.4,144.47,5513.0,134.0938,134.1494,133.8713,133.9362,5513.0
2023-12-18 10:45:00,144.43,144.58,144.4,144.53,6292.0,133.8991,134.0382,133.8713,133.9918,6292.0
2023-12-18 10:50:00,144.53,144.58,144.24,144.27,6764.0,133.9918,134.0382,133.723,133.7508,6764.0
2023-12-18 10:55:00,144.26,144.47,144.26,144.43,2619.0,133.7415,133.9362,133.7415,133.8991,2619.0
2023-12-18 11:00:00,144.37,144.37,143.73,143.94,7936.0,133.8435,133.8435,133.2501,133.4448,7936.0
2023-12-18 11:05:00,143.89,143.93,143.74,143.74,7512.0,133.3985,133.4356,133.2594,133.2594,7512.0
2023-12-18 11:10:00,143.75,144.13,143.75,143.93,4656.0,133.2687,133.621,133.2687,133.4356,4656.0
2023-12-18 11:15:00,143.92,143.94,143.64,143.93,5349.0,133.4263,133.4448,133.1667,133.4356,5349.0
2023-12-18 11:20:00,143.94,143.95,143.74,143.74,5809.0,133.4448,133.4541,133.2594,133.2594,5809.0
2023-12-18 11:25:00,143.74,144.13,143.62,144.13,8699.0,133.2594,133.621,133.1482,133.621,8699.0
2023-12-18 11:30:00,144.07,144.09,143.69,143.84,5353.0,133.5653,133.5839,133.2131,133.3521,5353.0
2023-12-18 11:35:00,143.86,143.91,143.7,143.71,7186.0,133.3707,133.417,133.2223,133.2316,7186.0
2023-12-18 11:40:00,143.7,144.02,143.7,144.02,4736.0,133.2223,133.519,133.2223,133.519,4736.0
2023-12-18 11:45:00,144.07,144.07,143.81,143.9,3870.0,133.5653,133.5653,133.3243,133.4077,3870.0
2023-12-18 11:50:00,144.03,144.05,143.73,143.73,3411.0,133.5283,133.5468,133.2501,133.2501,3411.0
2023-12-18 11:55:00,143.73,144.01,143.73,143.96,4863.0,133.2501,133.5097,133.2501,133.4634,4863.0
2023-12-18 12:00:00,143.97,144.12,143.87,144.0,10401.0,133.4726,133.6117,133.3799,133.5005,10401.0
2023-12-18 12:05:00,143.98,143.98,143.86,143.94,2083.0,133.4819,133.4819,133.3707,133.4448,2083.0
2023-12-18 12:10:00,143.89,144.16,143.86,144.15,5544.0,133.3985,133.6488,133.3707,133.6395,5544.0
2023-12-18 12:15:00,144.17,144.21,143.87,144.02,8158.0,133.6581,133.6951,133.3799,133.519,8158.0
2023-12-18 12:20:00,144.01,144.03,143.91,143.92,3995.0,133.5097,133.5283,133.417,133.4263,3995.0
2023-12-18 12:25:00,143.95,143.97,143.85,143.85,4726.0,133.4541,133.4726,133.3614,133.3614,4726.0
2023-12-18 12:30:00,143.95,143.97,143.72,143.72,3870.0,133.4541,133.4726,133.2409,133.2409,3870.0
2023-12-18 12:35:00,143.73,143.79,143.6,143.6,10402.0,133.2501,133.3058,133.1296,133.1296,10402.0
2023-12-18 12:40:00,143.61,143.85,143.54,143.84,7988.0,133.1389,133.3614,133.074,133.3521,7988.0
2023-12-18 12:45:00,143.84,143.94,143.78,143.78,7269.0,133.3521,133.4448,133.2965,133.2965,7269.0
2023-12-18 12:50:00,143.83,143.88,143.47,143.56,3305.0,133.3428,133.3892,133.0091,133.0925,3305.0
2023-12-18 12:55:00,143.55,143.71,143.5,143.68,3632.0,133.0833,133.2316,133.0369,133.2038,3632.0
2023-12-18 13:00:00,143.68,143.74,143.53,143.53,3273.0,133.2038,133.2594,133.0647,133.0647,3273.0
2023-12-18 13:05:00,143.51,143.76,143.51,143.76,2641.0,133.0462,133.278,133.0462,133.278,2641.0
2023-12-18 13:10:00,143.81,143.81,143.65,143.65,4940.0,133.3243,133.3243,133.176,133.176,4940.0
2023-12-18 13:15:00,143.65,143.71,143.56,143.61,2452.0,133.176,133.2316,133.0925,133.1389,2452.0
2023-12-18 13:20:00,143.55,143.65,143.39,143.43,3846.0,133.0833,133.176,132.9349,132.972,3846.0
2023-12-18 13:25:00,143.41,143.46,143.26,143.35,4243.0,132.9535,132.9998,132.8144,132.8978,4243.0
2023-12-18 13:30:00,143.32,143.46,143.3,143.44,3507.0,132.87,132.9998,132.8515,132.9813,3507.0
2023-12-18 13:35:00,143.41,143.56,143.41,143.51,3468.0,132.9535,133.0925,132.9535,133.0462,3468.0
2023-12-18 13:40:00,143.55,143.55,143.41,143.54,4015.0,133.0833,133.0833,132.9535,133.074,4015.0
2023-12-18 13:45:00,143.53,143.73,143.51,143.72,11911.0,133.0647,133.2501,133.0462,133.2409,11911.0
2023-12-18 13:50:00,143.69,143.94,143.69,143.72,8454.0,133.2131,133.4448,133.2131,133.2409,8454.0
2023-12-18 13:55:00,143.78,143.79,143.63,143.76,2800.0,133.2965,133.3058,133.1574,133.278,2800.0
2023-12-18 14:00:00,143.82,143.93,143.73,143.74,4792.0,133.3336,133.4356,133.2501,133.2594,4792.0
2023-12-18 14:05:00,143.67,143.67,143.42,143.54,3220.0,133.1945,133.1945,132.9627,133.074,3220.0
2023-12-18 14:10:00,143.54,143.66,143.54,143.66,3510.0,133.074,133.1852,133.074,133.1852,3510.0
2023-12-18 14:15:00,143.68,143.78,143.67,143.76,3385.0,133.2038,133.2965,133.1945,133.278,3385.0
2023-12-18 14:20:00,143.71,143.89,143.67,143.83,4614.0,133.2316,133.3985,133.1945,133.3428,4614.0
2023-12-18 14:25:00,143.79,144.03,143.77,143.96,11461.0,133.3058,133.5283,133.2872,133.4634,11461.0
2023-12-18 14:30:00,143.94,143.98,143.79,143.84,5820.0,133.4448,133.4819,133.3058,133.3521,5820.0
2023-12-18 14:35:00,143.83,144.03,143.83,144.03,3341.0,133.3428,133.5283,133.3428,133.5283,3341.0
2023-12-18 14:40:00,144.0,144.05,143.92,144.05,3556.0,133.5005,133.5468,133.4263,133.5468,3556.0
2023-12-18 14:45:00,144.01,144.08,143.89,143.9,3327.0,133.5097,133.5746,133.3985,133.4077,3327.0
2023-12-18 14:50:00,143.93,144.04,143.88,143.96,3193.0,133.4356,133.5375,133.3892,133.4634,3193.0
2023-12-18 14:55:00,143.98,143.99,143.69,143.78,5942.0,133.4819,133.4912,133.2131,133.2965,5942.0
2023-12-18 15:00:00,143.77,143.88,143.64,143.81,5621.0,133.2872,133.3892,133.1667,133.3243,5621.0
2023-12-18 15:05:00,143.81,143.89,143.75,143.8,2892.0,133.3243,133.3985,133.2687,133.315,2892.0
2023-12-18 15:10:00,143.81,143.84,143.77,143.82,3756.0,133.3243,133.3521,133.2872,133.3336,3756.0
2023-12-18 15:15:00,143.83,143.98,143.83,143.9,3729.0,133.3428,133.4819,133.3428,133.4077,3729.0
2023-12-18 15:20:00,143.86,144.05,143.86,144.05,7860.0,133.3707,133.5468,133.3707,133.5468,7860.0
2023-12-18 15:25:00,144.02,144.13,144.02,144.13,6296.0,133.519,133.621,133.519,133.621,6296.0
2023-12-18 15:30:00,144.12,144.25,144.08,144.21,13870.0,133.6117,133.7322,133.5746,133.6951,13870.0
2023-12-18 15:35:00,144.19,144.23,144.07,144.16,8406.0,133.6766,133.7137,133.5653,133.6488,8406.0
2023-12-18 15:40:00,144.19,144.29,144.09,144.2,12610.0,133.6766,133.7693,133.5839,133.6859,12610.0
2023-12-18 15:45:00,144.17,144.21,143.96,144.05,34231.0,133.6581,133.6951,133.4634,133.5468,34231.0
2023-12-18 15:50:00,144.07,144.09,143.84,143.92,27163.0,133.5653,133.5839,133.3521,133.4263,27163.0
2023-12-18 15:55:00,143.9,143.92,143.58,143.61,80635.0,133.4077,133.4263,133.1111,133.1389,80635.0
2023-12-19 09:30:00,143.91,144.0,143.5,143.79,26356.0,133.417,133.5005,133.0369,133.3058,26356.0
2023-12-19 09:35:00,143.92,144.12,143.74,144.0,11450.0,133.4263,133.6117,133.2594,133.5005,11450.0
2023-12-19 09:40:00,143.97,144.19,143.83,144.19,9359.0,133.4726,133.6766,133.3428,133.6766,9359.0
2023-12-19 09:45:00,144.19,144.41,143.9,144.37,8788.0,133.6766,133.8806,133.4077,133.8435,8788.0
2023-12-19 09:50:00,144.28,144.35,144.09,144.33,16031.0,133.76,133.8249,133.5839,133.8064,16031.0
2023-12-19 09:55:00,144.33,144.53,144.22,144.5,15625.0,133.8064,133.9918,133.7044,133.964,15625.0
2023-12-19 10:00:00,144.45,144.49,144.1,144.16,9729.0,133.9176,133.9547,133.5932,133.6488,9729.0
2023-12-19 10:05:00,144.06,144.37,144.05,144.24,13016.0,133.5561,133.8435,133.5468,133.723,13016.0
2023-12-19 10:10:00,144.35,144.5,144.32,144.35,4463.0,133.8249,133.964,133.7971,133.8249,4463.0
2023-12-19 10:15:00,144.43,144.86,144.37,144.86,5759.0,133.8991,134.2977,133.8435,134.2977,5759.0
2023-12-19 10:20:00,144.87,144.87,144.68,144.84,2676.0,134.307,134.307,134.1309,134.2792,2676.0
2023-12-19 10:25:00,144.82,144.82,144.63,144.69,3883.0,134.2607,134.2607,134.0845,134.1401,3883.0
2023-12-19 10:30:00,144.65,144.74,144.5,144.74,4496.0,134.1031,134.1865,133.964,134.1865,4496.0
2023-12-19 10:35:00,144.73,145.13,144.72,145.02,13890.0,134.1772,134.5481,134.168,134.4461,13890.0
2023-12-19 10:40:00,145.16,145.58,145.16,145.43,3937.0,134.5759,134.9652,134.5759,134.8262,3937.0
2023-12-19 10:45:00,145.58,145.85,145.52,145.61,15433.0,134.9652,135.2156,134.9096,134.9931,15433.0
2023-12-19 10:50:00,145.59,145.71,145.28,145.37,5564.0,134.9745,135.0858,134.6871,134.7706,5564.0
2023-12-19 10:55:00,145.36,145.5,145.3,145.44,2023.0,134.7613,134.8911,134.7057,134.8355,2023.0
2023-12-19 11:00:00,145.49,145.5,145.28,145.31,4720.0,134.8818,134.8911,134.6871,134.7149,4720.0
2023-12-19 11:05:00,145.29,145.4,145.19,145.4,3461.0,134.6964,134.7984,134.6037,134.7984,3461.0
2023-12-19 11:10:00,145.4,145.52,145.35,145.52,3024.0,134.7984,134.9096,134.752,134.9096,3024.0
2023-12-19 11:15:00,145.47,145.58,145.45,145.53,3368.0,134.8633,134.9652,134.8447,134.9189,3368.0
2023-12-19 11:20:00,145.58,145.58,145.36,145.43,5374.0,134.9652,134.9652,134.7613,134.8262,5374.0
2023-12-19 11:25:00,145.44,145.44,145.23,145.4,3984.0,134.8355,134.8355,134.6408,134.7984,3984.0
2023-12-19 11:30:00,145.38,145.38,145.05,145.1,6574.0,134.7798,134.7798,134.4739,134.5202,6574.0
2023-12-19 11:35:00,145.18,145.43,145.18,145.43,2637.0,134.5944,134.8262,134.5944,134.8262,2637.0
2023-12-19 11:40:00,145.37,145.42,145.09,145.09,4373.0,134.7706,134.8169,134.511,134.511,4373.0
2023-12-19 11:45:00,145.16,145.18,145.05,145.05,1570.0,134.5759,134.5944,134.4739,134.4739,1570.0
2023-12-19 11:50:00,145.03,145.09,144.93,145.09,7904.0,134.4554,134.511,134.3626,134.511,7904.0
2023-12-19 11:55:00,145.01,145.01,144.85,144.86,7669.0,134.4368,134.4368,134.2885,134.2977,7669.0
2023-12-19 12:00:00,144.85,144.96,144.76,144.84,8221.0,134.2885,134.3905,134.205,134.2792,8221.0
2023-12-19 12:05:00,144.82,145.04,144.81,144.94,4521.0,134.2607,134.4646,134.2514,134.3719,4521.0
2023-12-19 12:10:00,144.98,145.14,144.95,145.05,3007.0,134.409,134.5573,134.3812,134.4739,3007.0
2023-12-19 12:15:00,145.13,145.13,145.05,145.1,2009.0,134.5481,134.5481,134.4739,134.5202,2009.0
2023-12-19 12:20:00,145.08,145.09,145.0,145.05,10596.0,134.5017,134.511,134.4275,134.4739,10596.0
2023-12-19 12:25:00,145.05,145.08,144.99,145.06,7399.0,134.4739,134.5017,134.4183,134.4832,7399.0
2023-12-19 12:30:00,145.04,145.14,145.01,145.13,11703.0,134.4646,134.5573,134.4368,134.5481,11703.0
2023-12-19 12:35:00,145.1,145.25,145.07,145.25,6331.0,134.5202,134.6593,134.4924,134.6593,6331.0
2023-12-19 12:40:00,145.24,145.31,145.19,145.31,1682.0,134.65,134.7149,134.6037,134.7149,1682.0
2023-12-19 12:45:00,145.31,145.34,145.08,145.16,2640.0,134.7149,134.7427,134.5017,134.5759,2640.0
2023-12-19 12:50:00,145.09,145.3,145.07,145.21,4335.0,134.511,134.7057,134.4924,134.6222,4335.0
2023-12-19 12:55:00,145.18,145.2,145.15,145.15,3864.0,134.5944,134.613,134.5666,134.5666,3864.0
2023-12-19 13:00:00,145.18,145.19,145.07,145.19,5029.0,134.5944,134.6037,134.4924,134.6037,5029.0
2023-12-19 13:05:00,145.19,145.27,145.16,145.22,4733.0,134.6037,134.6779,134.5759,134.6315,4733.0
2023-12-19 13:10:00,145.27,145.42,145.26,145.35,2941.0,134.6779,134.8169,134.6686,134.752,2941.0
2023-12-19 13:15:00,145.4,145.4,145.14,145.17,4292.0,134.7984,134.7984,134.5573,134.5851,4292.0
2023-12-19 13:20:00,145.21,145.33,145.2,145.27,2174.0,134.6222,134.7335,134.613,134.6779,2174.0
2023-12-19 13:25:00,145.3,145.3,145.21,145.26,4252.0,134.7057,134.7057,134.6222,134.6686,4252.0
2023-12-19 13:30:00,145.3,145.32,145.26,145.27,6543.0,134.7057,134.7242,134.6686,134.6779,6543.0
2023-12-19 13:35:00,145.27,145.29,145.2,145.24,3679.0,134.6779,134.6964,134.613,134.65,3679.0
2023-12-19 13:40:00,145.29,145.35,145.29,145.31,2832.0,134.6964,134.752,134.6964,134.7149,2832.0
2023-12-19 13:45:00,145.3,145.41,145.23,145.38,8028.0,134.7057,134.8076,134.6408,134.7798,8028.0
2023-12-19 13:50:00,145.35,145.36,145.13,145.27,2982.0,134.752,134.7613,134.5481,134.6779,2982.0
2023-12-19 13:55:00,145.21,145.26,145.17,145.24,2940.0,134.6222,134.6686,134.5851,134.65,2940.0
2023-12-19 14:00:00,145.24,145.24,144.99,144.99,4079.0,134.65,134.65,134.4183,134.4183,4079.0
2023-12-19 14:05:00,145.04,145.04,144.87,144.87,3374.0,134.4646,134.4646,134.307,134.307,3374.0
2023-12-19 14:10:00,144.87,144.89,144.69,144.7,6449.0,134.307,134.3256,134.1401,134.1494,6449.0
2023-12-19 14:15:00,144.7,144.92,144.66,144.89,8180.0,134.1494,134.3534,134.1123,134.3256,8180.0
2023-12-19 14:20:00,144.86,144.89,144.73,144.74,1587.0,134.2977,134.3256,134.1772,134.1865,1587.0
2023-12-19 14:25:00,144.72,144.79,144.65,144.65,1451.0,134.168,134.2329,134.1031,134.1031,1451.0
2023-12-19 14:30:00,144.66,144.7,144.45,144.7,11426.0,134.1123,134.1494,133.9176,134.1494,11426.0
2023-12-19 14:35:00,144.79,144.99,144.79,144.95,7570.0,134.2329,134.4183,134.2329,134.3812,7570.0
2023-12-19 14:40:00,144.92,144.95,144.86,144.92,7230.0,134.3534,134.3812,134.2977,134.3534,7230.0
2023-12-19 14:45:00,144.97,145.05,144.95,145.0,3807.0,134.3997,134.4739,134.3812,134.4275,3807.0
2023-12-19 14:50:00,145.0,145.1,144.97,145.1,2612.0,134.4275,134.5202,134.3997,134.5202,2612.0
2023-12-19 14:55:00,145.06,145.23,145.06,145.21,2591.0,134.4832,134.6408,134.4832,134.6222,2591.0
2023-12-19 15:00:00,145.21,145.41,145.21,145.24,4661.0,134.6222,134.8076,134.6222,134.65,4661.0
2023-12-19 15:05:00,145.18,145.28,145.14,145.28,4041.0,134.5944,134.6871,134.5573,134.6871,4041.0
2023-12-19 15:10:00,145.31,145.37,145.26,145.28,3884.0,134.7149,134.7706,134.6686,134.6871,3884.0
2023-12-19 15:15:00,145.28,145.39,145.28,145.36,3910.0,134.6871,134.7891,134.6871,134.7613,3910.0
2023-12-19 15:20:00,145.38,145.39,145.24,145.24,3509.0,134.7798,134.7891,134.65,134.65,3509.0
2023-12-19 15:25:00,145.24,145.39,145.23,145.38,3146.0,134.65,134.7891,134.6408,134.7798,3146.0
2023-12-19 15:30:00,145.35,145.35,145.03,145.18,9034.0,134.752,134.752,134.4554,134.5944,9034.0
2023-12-19 15:35:00,145.18,145.19,145.04,145.17,6604.0,134.5944,134.6037,134.4646,134.5851,6604.0
2023-12-19 15:40:00,145.17,145.28,145.15,145.28,8361.0,134.5851,134.6871,134.5666,134.6871,8361.0
2023-12-19 15:45:00,145.25,145.26,144.99,145.03,21690.0,134.6593,134.6686,134.4183,134.4554,21690.0
2023-12-19 15:50:00,145.03,145.08,144.86,144.92,41687.0,134.4554,134.5017,134.2977,134.3534,41687.0
2023-12-19 15:55:00,144.94,145.29,144.93,145.15,100663.0,134.3719,134.6964,134.3626,134.5666,100663.0
2023-12-20 09:30:00,145.16,145.26,144.7,145.09,26388.0,134.5759,134.6686,134.1494,134.511,26388.0
2023-12-20 09:35:00,145.24,145.38,145.12,145.38,3958.0,134.65,134.7798,134.5388,134.7798,3958.0
2023-12-20 09:40:00,145.44,145.56,145.24,145.5,9258.0,134.8355,134.9467,134.65,134.8911,9258.0
2023-12-20 09:45:00,145.53,145.7,145.42,145.58,4779.0,134.9189,135.0765,134.8169,134.9652,4779.0
2023-12-20 09:50:00,145.62,145.67,145.16,145.33,7255.0,135.0023,135.0487,134.5759,134.7335,7255.0
2023-12-20 09:55:00,145.2,145.44,145.2,145.34,2967.0,134.613,134.8355,134.613,134.7427,2967.0
2023-12-20 10:00:00,145.35,145.68,145.33,145.45,13976.0,134.752,135.058,134.7335,134.8447,13976.0
2023-12-20 10:05:00,145.44,145.84,145.35,145.84,3737.0,134.8355,135.2063,134.752,135.2063,3737.0
2023-12-20 10:10:00,145.87,145.91,145.71,145.78,3083.0,135.2341,135.2712,135.0858,135.1507,3083.0
2023-12-20 10:15:00,145.75,145.84,145.68,145.69,5527.0,135.1229,135.2063,135.058,135.0672,5527.0
2023-12-20 10:20:00,145.69,145.72,145.46,145.53,4933.0,135.0672,135.095,134.854,134.9189,4933.0
2023-12-20 10:25:00,145.53,145.68,145.51,145.62,6594.0,134.9189,135.058,134.9004,135.0023,6594.0
2023-12-20 10:30:00,145.75,146.14,145.75,146.13,13853.0,135.1229,135.4844,135.1229,135.4751,13853.0
2023-12-20 10:35:00,146.15,146.18,146.04,146.14,7750.0,135.4937,135.5215,135.3917,135.4844,7750.0
2023-12-20 10:40:00,146.07,146.18,145.93,146.18,2379.0,135.4195,135.5215,135.2897,135.5215,2379.0
2023-12-20 10:45:00,146.22,146.38,146.1,146.14,7927.0,135.5586,135.7069,135.4473,135.4844,7927.0
2023-12-20 10:50:00,146.14,146.24,146.09,146.16,2376.0,135.4844,135.5771,135.4381,135.503,2376.0
2023-12-20 10:55:00,146.12,146.31,146.08,146.12,7256.0,135.4659,135.642,135.4288,135.4659,7256.0
2023-12-20 11:00:00,146.08,146.27,146.03,146.27,1871.0,135.4288,135.6049,135.3824,135.6049,1871.0
2023-12-20 11:05:00,146.27,146.35,146.12,146.3,4820.0,135.6049,135.6791,135.4659,135.6328,4820.0
2023-12-20 11:10:00,146.39,146.56,146.29,146.47,4949.0,135.7162,135.8738,135.6235,135.7904,4949.0
2023-12-20 11:15:00,146.56,146.56,146.34,146.34,1700.0,135.8738,135.8738,135.6698,135.6698,1700.0
2023-12-20 11:20:00,146.47,146.5,146.36,146.4,8173.0,135.7904,135.8182,135.6884,135.7255,8173.0
2023-12-20 11:25:00,146.37,146.5,146.36,146.44,2894.0,135.6976,135.8182,135.6884,135.7625,2894.0
2023-12-20 11:30:00,146.44,146.7,146.43,146.64,6854.0,135.7625,136.0036,135.7533,135.948,6854.0
2023-12-20 11:35:00,146.64,146.82,146.62,146.77,4729.0,135.948,136.1148,135.9294,136.0685,4729.0
2023-12-20 11:40:00,146.73,146.8,146.52,146.62,4397.0,136.0314,136.0963,135.8367,135.9294,4397.0
2023-12-20 11:45:00,146.61,146.61,146.44,146.44,2255.0,135.9201,135.9201,135.7625,135.7625,2255.0
2023-12-20 11:50:00,146.46,146.56,146.46,146.51,3430.0,135.7811,135.8738,135.7811,135.8274,3430.0
2023-12-20 11:55:00,146.55,146.59,146.45,146.46,3515.0,135.8645,135.9016,135.7718,135.7811,3515.0
2023-12-20 12:00:00,146.45,146.49,146.33,146.47,1420.0,135.7718,135.8089,135.6606,135.7904,1420.0
2023-12-20 12:05:00,146.5,146.54,146.35,146.4,3916.0,135.8182,135.8553,135.6791,135.7255,3916.0
2023-12-20 12:10:00,146.43,146.57,146.39,146.57,4550.0,135.7533,135.8831,135.7162,135.8831,4550.0
2023-12-20 12:15:00,146.54,146.62,146.45,146.46,1906.0,135.8553,135.9294,135.7718,135.7811,1906.0
2023-12-20 12:20:00,146.49,146.5,146.43,146.48,1250.0,135.8089,135.8182,135.7533,135.7996,1250.0
2023-12-20 12:25:00,146.49,146.65,146.49,146.65,1099.0,135.8089,135.9572,135.8089,135.9572,1099.0
2023-12-20 12:30:00,146.66,146.66,146.44,146.5,2218.0,135.9665,135.9665,135.7625,135.8182,2218.0
2023-12-20 12:35:00,146.53,146.53,146.43,146.48,947.0,135.846,135.846,135.7533,135.7996,947.0
2023-12-20 12:40:00,146.53,146.69,146.48,146.69,1452.0,135.846,135.9943,135.7996,135.9943,1452.0
2023-12-20 12:45:00,146.7,146.72,146.64,146.68,1571.0,136.0036,136.0221,135.948,135.985,1571.0
2023-12-20 12:50:00,146.69,146.72,146.56,146.63,4036.0,135.9943,136.0221,135.8738,135.9387,4036.0
2023-12-20 12:55:00,146.62,146.67,146.57,146.65,1561.0,135.9294,135.9758,135.8831,135.9572,1561.0
2023-12-20 13:00:00,146.65,146.73,146.52,146.73,8364.0,135.9572,136.0314,135.8367,136.0314,8364.0
2023-12-20 13:05:00,146.71,146.71,146.61,146.61,1606.0,136.0129,136.0129,135.9201,135.9201,1606.0
2023-12-20 13:10:00,146.6,146.64,146.53,146.62,2536.0,135.9109,135.948,135.846,135.9294,2536.0
2023-12-20 13:15:00,146.64,146.74,146.6,146.74,5992.0,135.948,136.0407,135.9109,136.0407,5992.0
2023-12-20 13:20:00,146.74,146.91,146.74,146.84,13238.0,136.0407,136.1983,136.0407,136.1334,13238.0
2023-12-20 13:25:00,146.86,146.91,146.76,146.89,4569.0,136.1519,136.1983,136.0592,136.1797,4569.0
2023-12-20 13:30:00,146.9,146.9,146.72,146.83,2923.0,136.189,136.189,136.0221,136.1241,2923.0
2023-12-20 13:35:00,146.86,146.87,146.7,146.7,2828.0,136.1519,136.1612,136.0036,136.0036,2828.0
2023-12-20 13:40:00,146.7,146.8,146.64,146.76,4520.0,136.0036,136.0963,135.948,136.0592,4520.0
2023-12-20 13:45:00,146.78,146.79,146.63,146.69,2301.0,136.0778,136.087,135.9387,135.9943,2301.0
2023-12-20 13:50:00,146.72,146.75,146.59,146.59,2216.0,136.0221,136.0499,135.9016,135.9016,2216.0
2023-12-20 13:55:00,146.57,146.57,146.38,146.38,1350.0,135.8831,135.8831,135.7069,135.7069,1350.0
2023-12-20 14:00:00,146.36,146.38,146.2,146.32,4411.0,135.6884,135.7069,135.54,135.6513,4411.0
2023-12-20 14:05:00,146.34,146.44,146.34,146.43,1123.0,135.6698,135.7625,135.6698,135.7533,1123.0
2023-12-20 14:10:00,146.5,146.55,146.48,146.55,4898.0,135.8182,135.8645,135.7996,135.8645,4898.0
2023-12-20 14:15:00,146.52,146.66,146.51,146.66,2909.0,135.8367,135.9665,135.8274,135.9665,2909.0
2023-12-20 14:20:00,146.69,146.69,146.59,146.59,2222.0,135.9943,135.9943,135.9016,135.9016,2222.0
2023-12-20 14:25:00,146.66,146.67,146.59,146.61,2117.0,135.9665,135.9758,135.9016,135.9201,2117.0
2023-12-20 14:30:00,146.64,146.64,146.42,146.48,2099.0,135.948,135.948,135.744,135.7996,2099.0
2023-12-20 14:35:00,146.54,146.67,146.11,146.11,4933.0,135.8553,135.9758,135.4566,135.4566,4933.0
2023-12-20 14:40:00,146.19,146.25,145.99,146.0,10395.0,135.5308,135.5864,135.3454,135.3546,10395.0
2023-12-20 14:45:00,146.04,146.14,145.78,145.83,6623.0,135.3917,135.4844,135.1507,135.197,6623.0
2023-12-20 14:50:00,145.85,145.86,144.92,145.27,13322.0,135.2156,135.2248,134.3534,134.6779,13322.0
2023-12-20 14:55:00,145.31,145.45,144.87,144.99,9080.0,134.7149,134.8447,134.307,134.4183,9080.0
2023-12-20 15:00:00,144.94,144.99,144.45,144.45,9201.0,134.3719,134.4183,133.9176,133.9176,9201.0
2023-12-20 15:05:00,144.53,144.58,144.25,144.48,5362.0,133.9918,134.0382,133.7322,133.9455,5362.0
2023-12-20 15:10:00,144.5,144.87,144.5,144.75,7195.0,133.964,134.307,133.964,134.1958,7195.0
2023-12-20 15:15:00,144.81,145.32,144.76,145.25,7736.0,134.2514,134.7242,134.205,134.6593,7736.0
2023-12-20 15:20:00,145.32,145.51,145.1,145.1,5365.0,134.7242,134.9004,134.5202,134.5202,5365.0
2023-12-20 15:25:00,145.11,145.21,144.84,144.84,6746.0,134.5295,134.6222,134.2792,134.2792,6746.0
2023-12-20 15:30:00,144.85,145.01,144.64,144.9,8490.0,134.2885,134.4368,134.0938,134.3348,8490.0
2023-12-20 15:35:00,144.9,145.06,144.76,144.81,5321.0,134.3348,134.4832,134.205,134.2514,5321.0
2023-12-20 15:40:00,144.83,145.1,144.83,144.97,9280.0,134.2699,134.5202,134.2699,134.3997,9280.0
2023-12-20 15:45:00,144.94,145.01,144.72,144.92,15244.0,134.3719,134.4368,134.168,134.3534,15244.0
2023-12-20 15:50:00,145.01,145.09,144.53,144.78,22279.0,134.4368,134.511,133.9918,134.2236,22279.0
2023-12-20 15:55:00,144.73,144.73,144.03,144.13,56748.0,134.1772,134.1772,133.5283,133.621,56748.0
2023-12-21 09:30:00,145.07,145.07,143.56,144.46,34052.0,134.4924,134.4924,133.0925,133.9269,34052.0
2023-12-21 09:35:00,144.67,144.74,144.26,144.45,9666.0,134.1216,134.1865,133.7415,133.9176,9666.0
2023-12-21 09:40:00,144.39,144.65,144.12,144.57,13120.0,133.862,134.1031,133.6117,134.0289,13120.0
2023-12-21 09:45:00,144.69,145.06,144.51,144.92,10913.0,134.1401,134.4832,133.9733,134.3534,10913.0
2023-12-21 09:50:00,145.0,145.19,144.84,145.03,7880.0,134.4275,134.6037,134.2792,134.4554,7880.0
2023-12-21 09:55:00,145.05,145.05,144.61,144.74,23149.0,134.4739,134.4739,134.066,134.1865,23149.0
2023-12-21 10:00:00,144.66,144.97,144.6,144.65,10079.0,134.1123,134.3997,134.0567,134.1031,10079.0
2023-12-21 10:05:00,144.58,144.59,144.07,144.07,9439.0,134.0382,134.0474,133.5653,133.5653,9439.0
2023-12-21 10:10:00,144.01,144.53,144.01,144.42,11035.0,133.5097,133.9918,133.5097,133.8898,11035.0
2023-12-21 10:15:00,144.36,144.36,144.12,144.31,8370.0,133.8342,133.8342,133.6117,133.7878,8370.0
2023-12-21 10:20:00,144.38,144.75,144.38,144.51,11662.0,133.8527,134.1958,133.8527,133.9733,11662.0
2023-12-21 10:25:00,144.45,144.45,143.91,143.92,6010.0,133.9176,133.9176,133.417,133.4263,6010.0
2023-12-21 10:30:00,144.01,144.08,143.72,143.86,8504.0,133.5097,133.5746,133.2409,133.3707,8504.0
2023-12-21 10:35:00,143.81,143.82,143.62,143.62,3216.0,133.3243,133.3336,133.1482,133.1482,3216.0
2023-12-21 10:40:00,143.66,143.73,143.56,143.67,5461.0,133.1852,133.2501,133.0925,133.1945,5461.0
2023-12-21 10:45:00,143.75,143.77,143.45,143.45,7485.0,133.2687,133.2872,132.9906,132.9906,7485.0
2023-12-21 10:50:00,143.43,143.5,143.14,143.25,10761.0,132.972,133.0369,132.7032,132.8051,10761.0
2023-12-21 10:55:00,143.27,143.28,143.08,143.18,8818.0,132.8237,132.8329,132.6475,132.7402,8818.0
2023-12-21 11:00:00,143.21,143.28,142.92,143.0,19447.0,132.7681,132.8329,132.4992,132.5734,19447.0
2023-12-21 11:05:00,143.0,143.01,142.52,142.66,5528.0,132.5734,132.5826,132.1284,132.2582,5528.0
2023-12-21 11:10:00,142.68,142.88,142.68,142.82,6566.0,132.2767,132.4621,132.2767,132.4065,6566.0
2023-12-21 11:15:00,142.86,142.99,142.72,142.84,7158.0,132.4436,132.5641,132.3138,132.425,7158.0
2023-12-21 11:20:00,142.87,142.95,142.74,142.94,9196.0,132.4528,132.527,132.3323,132.5177,9196.0
2023-12-21 11:25:00,142.89,143.01,142.84,142.94,5433.0,132.4714,132.5826,132.425,132.5177,5433.0
2023-12-21 11:30:00,142.93,142.94,142.64,142.64,32013.0,132.5085,132.5177,132.2396,132.2396,32013.0
2023-12-21 11:35:00,142.62,142.66,142.4,142.5,23143.0,132.2211,132.2582,132.0171,132.1098,23143.0
2023-12-21 11:40:00,142.41,142.44,142.22,142.24,16447.0,132.0264,132.0542,131.8502,131.8688,16447.0
2023-12-21 11:45:00,142.28,142.64,142.25,142.5,7746.0,131.9059,132.2396,131.8781,132.1098,7746.0
2023-12-21 11:50:00,142.52,142.54,142.41,142.45,5836.0,132.1284,132.1469,132.0264,132.0635,5836.0
2023-12-21 11:55:00,142.45,142.45,142.2,142.21,9130.0,132.0635,132.0635,131.8317,131.841,9130.0
2023-12-21 12:00:00,142.15,142.29,141.92,141.92,26861.0,131.7853,131.9151,131.5721,131.5721,26861.0
2023-12-21 12:05:00,141.91,142.09,141.91,141.91,7307.0,131.5628,131.7297,131.5628,131.5628,7307.0
2023-12-21 12:10:00,141.93,142.02,141.77,141.8,28298.0,131.5814,131.6648,131.433,131.4609,28298.0
2023-12-21 12:15:00,141.89,142.03,141.83,141.87,8984.0,131.5443,131.6741,131.4887,131.5258,8984.0
2023-12-21 12:20:00,141.91,141.95,141.73,141.94,7588.0,131.5628,131.5999,131.396,131.5907,7588.0
2023-12-21 12:25:00,141.91,141.91,141.66,141.68,4578.0,131.5628,131.5628,131.3311,131.3496,4578.0
2023-12-21 12:30:00,141.69,141.86,141.52,141.61,11688.0,131.3589,131.5165,131.2013,131.2847,11688.0
2023-12-21 12:35:00,141.61,141.76,141.5,141.66,9392.0,131.2847,131.4238,131.1827,131.3311,9392.0
2023-12-21 12:40:00,141.66,141.88,141.6,141.82,6926.0,131.3311,131.535,131.2754,131.4794,6926.0
2023-12-21 12:45:00,141.81,141.91,141.76,141.77,3982.0,131.4701,131.5628,131.4238,131.433,3982.0
2023-12-21 12:50:00,141.76,141.9,141.65,141.68,5826.0,131.4238,131.5536,131.3218,131.3496,5826.0
2023-12-21 12:55:00,141.65,141.78,141.59,141.72,12360.0,131.3218,131.4423,131.2662,131.3867,12360.0
2023-12-21 13:00:00,141.8,141.8,141.68,141.68,17008.0,131.4609,131.4609,131.3496,131.3496,17008.0
2023-12-21 13:05:00,141.66,141.71,141.45,141.49,9833.0,131.3311,131.3774,131.1364,131.1735,9833.0
2023-12-21 13:10:00,141.5,141.59,141.42,141.54,6676.0,131.1827,131.2662,131.1086,131.2198,6676.0
2023-12-21 13:15:00,141.5,141.5,141.09,141.12,13147.0,131.1827,131.1827,130.8026,130.8304,13147.0
2023-12-21 13:20:00,141.07,141.6,141.07,141.46,16752.0,130.7841,131.2754,130.7841,131.1457,16752.0
2023-12-21 13:25:00,141.51,141.58,141.33,141.58,11631.0,131.192,131.2569,131.0251,131.2569,11631.0
2023-12-21 13:30:00,141.71,141.78,141.52,141.66,7501.0,131.3774,131.4423,131.2013,131.3311,7501.0
2023-12-21 13:35:00,141.6,141.75,141.5,141.5,14103.0,131.2754,131.4145,131.1827,131.1827,14103.0
2023-12-21 13:40:00,141.47,141.67,141.47,141.53,14213.0,131.1549,131.3403,131.1549,131.2105,14213.0
2023-12-21 13:45:00,141.5,141.75,141.5,141.61,13113.0,131.1827,131.4145,131.1827,131.2847,13113.0
2023-12-21 13:50:00,141.64,141.74,141.47,141.53,22968.0,131.3125,131.4052,131.1549,131.2105,22968.0
2023-12-21 13:55:00,141.53,141.62,141.46,141.5,15779.0,131.2105,131.294,131.1457,131.1827,15779.0
2023-12-21 14:00:00,141.54,141.57,141.42,141.5,5105.0,131.2198,131.2476,131.1086,131.1827,5105.0
2023-12-21 14:05:00,141.51,141.51,141.18,141.19,5309.0,131.192,131.192,130.8861,130.8953,5309.0
2023-12-21 14:10:00,141.18,141.24,141.06,141.07,5028.0,130.8861,130.9417,130.7748,130.7841,5028.0
2023-12-21 14:15:00,141.09,141.49,141.07,141.44,7385.0,130.8026,131.1735,130.7841,131.1271,7385.0
2023-12-21 14:20:00,141.41,141.45,141.22,141.27,8454.0,131.0993,131.1364,130.9232,130.9695,8454.0
2023-12-21 14:25:00,141.25,141.34,141.19,141.31,4768.0,130.951,131.0344,130.8953,131.0066,4768.0
2023-12-21 14:30:00,141.31,141.41,141.21,141.38,11239.0,131.0066,131.0993,130.9139,131.0715,11239.0
2023-12-21 14:35:00,141.42,141.44,141.35,141.42,4930.0,131.1086,131.1271,131.0437,131.1086,4930.0
2023-12-21 14:40:00,141.44,141.52,141.36,141.38,6156.0,131.1271,131.2013,131.0529,131.0715,6156.0
2023-12-21 14:45:00,141.46,141.46,141.29,141.29,12127.0,131.1457,131.1457,130.988,130.988,12127.0
2023-12-21 14:50:00,141.31,141.32,141.22,141.27,19349.0,131.0066,131.0159,130.9232,130.9695,19349.0
2023-12-21 14:55:00,141.26,141.3,141.08,141.27,6033.0,130.9602,130.9973,130.7934,130.9695,6033.0
2023-12-21 15:00:00,141.3,141.38,141.25,141.38,16707.0,130.9973,131.0715,130.951,131.0715,16707.0
2023-12-21 15:05:00,141.41,141.41,141.14,141.17,7245.0,131.0993,131.0993,130.849,130.8768,7245.0
2023-12-21 15:10:00,141.22,141.36,141.18,141.36,13373.0,130.9232,131.0529,130.8861,131.0529,13373.0
2023-12-21 15:15:00,141.34,141.39,141.2,141.31,14388.0,131.0344,131.0808,130.9046,131.0066,14388.0
2023-12-21 15:20:00,141.33,141.34,141.05,141.1,17606.0,131.0251,131.0344,130.7655,130.8119,17606.0
2023-12-21 15:25:00,141.13,141.52,141.13,141.32,15608.0,130.8397,131.2013,130.8397,131.0159,15608.0
2023-12-21 15:30:00,141.34,141.55,141.25,141.47,32901.0,131.0344,131.2291,130.951,131.1549,32901.0
2023-12-21 15:35:00,141.54,141.85,141.54,141.67,18162.0,131.2198,131.5072,131.2198,131.3403,18162.0
2023-12-21 15:40:00,141.7,141.78,141.54,141.54,22021.0,131.3682,131.4423,131.2198,131.2198,22021.0
2023-12-21 15:45:00,141.54,141.87,141.54,141.71,50235.0,131.2198,131.5258,131.2198,131.3774,50235.0
2023-12-21 15:50:00,141.73,142.06,141.72,141.99,45690.0,131.396,131.7019,131.3867,131.637,45690.0
2023-12-21 15:55:00,142.0,142.26,141.97,142.21,159846.0,131.6463,131.8873,131.6185,131.841,159846.0
2023-12-22 09:30:00,142.4,142.74,141.97,142.59,33664.0,132.0171,132.3323,131.6185,132.1933,33664.0
2023-12-22 09:35:00,142.53,143.07,142.36,142.97,13507.0,132.1376,132.6383,131.98,132.5456,13507.0
2023-12-22 09:40:00,142.9,143.05,142.78,142.95,18440.0,132.4807,132.6197,132.3694,132.527,18440.0
2023-12-22 09:45:00,142.96,143.02,142.67,142.75,27163.0,132.5363,132.5919,132.2674,132.3416,27163.0
2023-12-22 09:50:00,142.75,142.82,142.59,142.7,15471.0,132.3416,132.4065,132.1933,132.2952,15471.0
2023-12-22 09:55:00,142.7,142.82,142.57,142.58,7084.0,132.2952,132.4065,132.1747,132.184,7084.0
2023-12-22 10:00:00,142.73,142.76,142.46,142.59,26003.0,132.3231,132.3509,132.0727,132.1933,26003.0
2023-12-22 10:05:00,142.58,142.59,142.3,142.47,26496.0,132.184,132.1933,131.9244,132.082,26496.0
2023-12-22 10:10:00,142.47,142.64,142.4,142.48,34190.0,132.082,132.2396,132.0171,132.0913,34190.0
2023-12-22 10:15:00,142.4,142.43,142.32,142.34,7624.0,132.0171,132.0449,131.9429,131.9615,7624.0
2023-12-22 10:20:00,142.34,142.38,142.14,142.33,19264.0,131.9615,131.9986,131.7761,131.9522,19264.0
2023-12-22 10:25:00,142.31,142.56,142.31,142.46,4298.0,131.9337,132.1654,131.9337,132.0727,4298.0
2023-12-22 10:30:00,142.44,142.55,142.3,142.55,4523.0,132.0542,132.1562,131.9244,132.1562,4523.0
2023-12-22 10:35:00,142.57,142.68,142.53,142.57,5043.0,132.1747,132.2767,132.1376,132.1747,5043.0
2023-12-22 10:40:00,142.5,142.56,142.38,142.56,2583.0,132.1098,132.1654,131.9986,132.1654,2583.0
2023-12-22 10:45:00,142.58,142.64,142.45,142.6,5928.0,132.184,132.2396,132.0635,132.2025,5928.0
2023-12-22 10:50:00,142.61,142.69,142.59,142.69,3413.0,132.2118,132.286,132.1933,132.286,3413.0
2023-12-22 10:55:00,142.71,142.91,142.6,142.77,8235.0,132.3045,132.4899,132.2025,132.3601,8235.0
2023-12-22 11:00:00,142.72,142.75,142.53,142.64,7676.0,132.3138,132.3416,132.1376,132.2396,7676.0
2023-12-22 11:05:00,142.62,142.62,142.38,142.5,13419.0,132.2211,132.2211,131.9986,132.1098,13419.0
2023-12-22 11:10:00,142.5,142.56,142.43,142.52,3395.0,132.1098,132.1654,132.0449,132.1284,3395.0
2023-12-22 11:15:00,142.51,142.59,142.5,142.53,5265.0,132.1191,132.1933,132.1098,132.1376,5265.0
2023-12-22 11:20:00,142.57,142.85,142.53,142.78,3599.0,132.1747,132.4343,132.1376,132.3694,3599.0
2023-12-22 11:25:00,142.78,142.92,142.78,142.89,3345.0,132.3694,132.4992,132.3694,132.4714,3345.0
2023-12-22 11:30:00,142.91,143.0,142.88,142.94,3051.0,132.4899,132.5734,132.4621,132.5177,3051.0
2023-12-22 11:35:00,142.86,142.89,142.77,142.78,5286.0,132.4436,132.4714,132.3601,132.3694,5286.0
2023-12-22 11:40:00,142.72,142.77,142.65,142.65,9498.0,132.3138,132.3601,132.2489,132.2489,9498.0
2023-12-22 11:45:00,142.62,142.68,142.55,142.55,4562.0,132.2211,132.2767,132.1562,132.1562,4562.0
2023-12-22 11:50:00,142.54,142.75,142.51,142.75,2531.0,132.1469,132.3416,132.1191,132.3416,2531.0
2023-12-22 11:55:00,142.75,142.85,142.75,142.84,4130.0,132.3416,132.4343,132.3416,132.425,4130.0
2023-12-22 12:00:00,142.84,142.88,142.75,142.88,781.0,132.425,132.4621,132.3416,132.4621,781.0
2023-12-22 12:05:00,142.88,142.88,142.72,142.75,2619.0,132.4621,132.4621,132.3138,132.3416,2619.0
2023-12-22 12:10:00,142.69,142.88,142.65,142.81,3632.0,132.286,132.4621,132.2489,132.3972,3632.0
2023-12-22 12:15:00,142.82,142.83,142.73,142.76,5600.0,132.4065,132.4158,132.3231,132.3509,5600.0
2023-12-22 12:20:00,142.73,142.83,142.7,142.75,4599.0,132.3231,132.4158,132.2952,132.3416,4599.0
2023-12-22 12:25:00,142.76,142.93,142.76,142.89,3486.0,132.3509,132.5085,132.3509,132.4714,3486.0
2023-12-22 12:30:00,143.0,143.0,142.92,142.94,1258.0,132.5734,132.5734,132.4992,132.5177,1258.0
2023-12-22 12:35:00,142.94,143.11,142.94,143.04,3623.0,132.5177,132.6753,132.5177,132.6104,3623.0
2023-12-22 12:40:00,143.07,143.14,143.02,143.14,3486.0,132.6383,132.7032,132.5919,132.7032,3486.0
2023-12-22 12:45:00,143.16,143.17,143.08,143.12,3535.0,132.7217,132.731,132.6475,132.6846,3535.0
2023-12-22 12:50:00,143.07,143.25,143.07,143.25,4085.0,132.6383,132.8051,132.6383,132.8051,4085.0
2023-12-22 12:55:00,143.21,143.35,143.18,143.24,4454.0,132.7681,132.8978,132.7402,132.7959,4454.0
2023-12-22 13:00:00,143.24,143.29,143.21,143.23,3603.0,132.7959,132.8422,132.7681,132.7866,3603.0
2023-12-22 13:05:00,143.24,143.28,143.18,143.27,7369.0,132.7959,132.8329,132.7402,132.8237,7369.0
2023-12-22 13:10:00,143.3,143.32,143.19,143.24,8080.0,132.8515,132.87,132.7495,132.7959,8080.0
2023-12-22 13:15:00,143.22,143.25,142.83,142.84,2748.0,132.7773,132.8051,132.4158,132.425,2748.0
2023-12-22 13:20:00,142.82,142.86,142.77,142.82,5255.0,132.4065,132.4436,132.3601,132.4065,5255.0
2023-12-22 13:25:00,142.84,142.87,142.79,142.79,18849.0,132.425,132.4528,132.3787,132.3787,18849.0
2023-12-22 13:30:00,142.84,142.84,142.72,142.73,2004.0,132.425,132.425,132.3138,132.3231,2004.0
2023-12-22 13:35:00,142.76,142.79,142.7,142.72,2676.0,132.3509,132.3787,132.2952,132.3138,2676.0
2023-12-22 13:40:00,142.76,142.76,142.57,142.63,5956.0,132.3509,132.3509,132.1747,132.2303,5956.0
2023-12-22 13:45:00,142.61,142.71,142.58,142.71,3157.0,132.2118,132.3045,132.184,132.3045,3157.0
2023-12-22 13:50:00,142.71,142.71,142.62,142.67,4508.0,132.3045,132.3045,132.2211,132.2674,4508.0
2023-12-22 13:55:00,142.68,142.76,142.62,142.62,3690.0,132.2767,132.3509,132.2211,132.2211,3690.0
2023-12-22 14:00:00,142.63,142.74,142.61,142.72,3219.0,132.2303,132.3323,132.2118,132.3138,3219.0
2023-12-22 14:05:00,142.7,142.7,142.46,142.64,4074.0,132.2952,132.2952,132.0727,132.2396,4074.0
2023-12-22 14:10:00,142.6,142.69,142.46,142.58,9988.0,132.2025,132.286,132.0727,132.184,9988.0
2023-12-22 14:15:00,142.54,142.56,142.28,142.47,3348.0,132.1469,132.1654,131.9059,132.082,3348.0
2023-12-22 14:20:00,142.44,142.55,142.23,142.25,2109.0,132.0542,132.1562,131.8595,131.8781,2109.0
2023-12-22 14:25:00,142.21,142.31,142.16,142.29,1676.0,131.841,131.9337,131.7946,131.9151,1676.0
2023-12-22 14:30:00,142.26,142.28,142.09,142.18,3115.0,131.8873,131.9059,131.7297,131.8132,3115.0
2023-12-22 14:35:00,142.15,142.48,142.14,142.43,2665.0,131.7853,132.0913,131.7761,132.0449,2665.0
2023-12-22 14:40:00,142.48,142.62,142.45,142.5,4018.0,132.0913,132.2211,132.0635,132.1098,4018.0
2023-12-22 14:45:00,142.51,142.61,142.42,142.52,5329.0,132.1191,132.2118,132.0357,132.1284,5329.0
2023-12-22 14:50:00,142.53,142.7,142.53,142.56,3151.0,132.1376,132.2952,132.1376,132.1654,3151.0
2023-12-22 14:55:00,142.57,142.65,142.56,142.65,2461.0,132.1747,132.2489,132.1654,132.2489,2461.0
2023-12-22 15:00:00,142.65,142.73,142.51,142.64,4262.0,132.2489,132.3231,132.1191,132.2396,4262.0
2023-12-22 15:05:00,142.62,142.65,142.51,142.51,2605.0,132.2211,132.2489,132.1191,132.1191,2605.0
2023-12-22 15:10:00,142.43,142.51,142.3,142.5,8111.0,132.0449,132.1191,131.9244,132.1098,8111.0
2023-12-22 15:15:00,142.47,142.48,142.37,142.37,3298.0,132.082,132.0913,131.9893,131.9893,3298.0
2023-12-22 15:20:00,142.41,142.41,142.15,142.4,4140.0,132.0264,132.0264,131.7853,132.0171,4140.0
2023-12-22 15:25:00,142.37,142.49,142.32,142.46,4410.0,131.9893,132.1006,131.9429,132.0727,4410.0
2023-12-22 15:30:00,142.5,142.55,142.41,142.44,4891.0,132.1098,132.1562,132.0264,132.0542,4891.0
2023-12-22 15:35:00,142.42,142.54,142.33,142.35,9206.0,132.0357,132.1469,131.9522,131.9708,9206.0
2023-12-22 15:40:00,142.34,142.34,142.14,142.22,10882.0,131.9615,131.9615,131.7761,131.8502,10882.0
2023-12-22 15:45:00,142.25,142.38,142.06,142.08,16109.0,131.8781,131.9986,131.7019,131.7204,16109.0
2023-12-22 15:50:00,142.1,142.36,142.07,142.36,23515.0,131.739,131.98,131.7112,131.98,23515.0
2023-12-22 15:55:00,142.34,142.37,142.27,142.3,52979.0,131.9615,131.9893,131.8966,131.9244,52979.0
2023-12-26 09:30:00,142.3,142.35,142.02,142.34,9007.0,131.9244,131.9708,131.6648,131.9615,9007.0
2023-12-26 09:35:00,142.21,142.3,142.11,142.3,2981.0,131.841,131.9244,131.7483,131.9244,2981.0
2023-12-26 09:40:00,142.12,142.28,142.12,142.18,5300.0,131.7575,131.9059,131.7575,131.8132,5300.0
2023-12-26 09:45:00,142.29,142.29,142.07,142.09,1309.0,131.9151,131.9151,131.7112,131.7297,1309.0
2023-12-26 09:50:00,142.07,142.21,142.01,142.21,3623.0,131.7112,131.841,131.6555,131.841,3623.0
2023-12-26 09:55:00,142.23,142.31,142.1,142.11,3547.0,131.8595,131.9337,131.739,131.7483,3547.0
2023-12-26 10:00:00,142.15,142.21,142.06,142.13,5410.0,131.7853,131.841,131.7019,131.7668,5410.0
2023-12-26 10:05:00,142.09,142.41,142.08,142.39,2746.0,131.7297,132.0264,131.7204,132.0078,2746.0
2023-12-26 10:10:00,142.39,142.51,142.37,142.39,8574.0,132.0078,132.1191,131.9893,132.0078,8574.0
2023-12-26 10:15:00,142.44,142.44,142.29,142.29,4919.0,132.0542,132.0542,131.9151,131.9151,4919.0
2023-12-26 10:20:00,142.3,142.36,142.23,142.31,5618.0,131.9244,131.98,131.8595,131.9337,5618.0
2023-12-26 10:25:00,142.38,142.43,142.31,142.36,2877.0,131.9986,132.0449,131.9337,131.98,2877.0
2023-12-26 10:30:00,142.42,142.42,142.29,142.29,2300.0,132.0357,132.0357,131.9151,131.9151,2300.0
2023-12-26 10:35:00,142.21,142.41,142.16,142.39,4971.0,131.841,132.0264,131.7946,132.0078,4971.0
2023-12-26 10:40:00,142.41,142.43,142.31,142.31,3439.0,132.0264,132.0449,131.9337,131.9337,3439.0
2023-12-26 10:45:00,142.31,142.39,142.1,142.1,2990.0,131.9337,132.0078,131.739,131.739,2990.0
2023-12-26 10:50:00,142.1,142.11,142.04,142.08,4070.0,131.739,131.7483,131.6834,131.7204,4070.0
2023-12-26 10:55:00,142.05,142.17,142.0,142.17,1577.0,131.6926,131.8039,131.6463,131.8039,1577.0
2023-12-26 11:00:00,142.18,142.23,142.17,142.23,2215.0,131.8132,131.8595,131.8039,131.8595,2215.0
2023-12-26 11:05:00,142.27,142.37,142.23,142.36,7149.0,131.8966,131.9893,131.8595,131.98,7149.0
2023-12-26 11:10:00,142.42,142.49,142.35,142.46,3786.0,132.0357,132.1006,131.9708,132.0727,3786.0
2023-12-26 11:15:00,142.5,142.53,142.43,142.5,2233.0,132.1098,132.1376,132.0449,132.1098,2233.0
2023-12-26 11:20:00,142.5,142.55,142.42,142.43,3248.0,132.1098,132.1562,132.0357,132.0449,3248.0
2023-12-26 11:25:00,142.39,142.5,142.37,142.47,3283.0,132.0078,132.1098,131.9893,132.082,3283.0
2023-12-26 11:30:00,142.5,142.66,142.49,142.66,5427.0,132.1098,132.2582,132.1006,132.2582,5427.0
2023-12-26 11:35:00,142.62,142.78,142.62,142.7,2578.0,132.2211,132.3694,132.2211,132.2952,2578.0
2023-12-26 11:40:00,142.71,142.75,142.69,142.75,3772.0,132.3045,132.3416,132.286,132.3416,3772.0
2023-12-26 11:45:00,142.76,142.76,142.59,142.64,6830.0,132.3509,132.3509,132.1933,132.2396,6830.0
2023-12-26 11:50:00,142.59,142.63,142.55,142.57,11659.0,132.1933,132.2303,132.1562,132.1747,11659.0
2023-12-26 11:55:00,142.55,142.75,142.53,142.69,29960.0,132.1562,132.3416,132.1376,132.286,29960.0
2023-12-26 12:00:00,142.69,142.75,142.68,142.72,4128.0,132.286,132.3416,132.2767,132.3138,4128.0
2023-12-26 12:05:00,142.72,142.74,142.69,142.69,4250.0,132.3138,132.3323,132.286,132.286,4250.0
2023-12-26 12:10:00,142.71,142.73,142.67,142.67,3416.0,132.3045,132.3231,132.2674,132.2674,3416.0
2023-12-26 12:15:00,142.67,142.73,142.65,142.72,1983.0,132.2674,132.3231,132.2489,132.3138,1983.0
2023-12-26 12:20:00,142.75,142.82,142.67,142.8,2549.0,132.3416,132.4065,132.2674,132.3879,2549.0
2023-12-26 12:25:00,142.83,142.91,142.83,142.83,4116.0,132.4158,132.4899,132.4158,132.4158,4116.0
2023-12-26 12:30:00,142.83,142.85,142.71,142.72,4090.0,132.4158,132.4343,132.3045,132.3138,4090.0
2023-12-26 12:35:00,142.7,142.75,142.64,142.69,4148.0,132.2952,132.3416,132.2396,132.286,4148.0
2023-12-26 12:40:00,142.67,142.67,142.57,142.6,4407.0,132.2674,132.2674,132.1747,132.2025,4407.0
2023-12-26 12:45:00,142.6,142.69,142.57,142.68,23081.0,132.2025,132.286,132.1747,132.2767,23081.0
2023-12-26 12:50:00,142.73,142.8,142.7,142.73,1613.0,132.3231,132.3879,132.2952,132.3231,1613.0
2023-12-26 12:55:00,142.7,142.71,142.57,142.62,1202.0,132.2952,132.3045,132.1747,132.2211,1202.0
2023-12-26 13:00:00,142.62,142.68,142.6,142.67,2369.0,132.2211,132.2767,132.2025,132.2674,2369.0
2023-12-26 13:05:00,142.72,142.73,142.69,142.73,3437.0,132.3138,132.3231,132.286,132.3231,3437.0
2023-12-26 13:10:00,142.73,142.8,142.69,142.77,2389.0,132.3231,132.3879,132.286,132.3601,2389.0
2023-12-26 13:15:00,142.77,142.83,142.72,142.79,4566.0,132.3601,132.4158,132.3138,132.3787,4566.0
2023-12-26 13:20:00,142.81,142.93,142.81,142.93,2822.0,132.3972,132.5085,132.3972,132.5085,2822.0
2023-12-26 13:25:00,142.92,142.95,142.8,142.84,3341.0,132.4992,132.527,132.3879,132.425,3341.0
2023-12-26 13:30:00,142.87,142.87,142.61,142.61,5718.0,132.4528,132.4528,132.2118,132.2118,5718.0
2023-12-26 13:35:00,142.73,142.79,142.73,142.74,1592.0,132.3231,132.3787,132.3231,132.3323,1592.0
2023-12-26 13:40:00,142.74,142.84,142.74,142.79,3156.0,132.3323,132.425,132.3323,132.3787,3156.0
2023-12-26 13:45:00,142.84,142.91,142.78,142.91,1850.0,132.425,132.4899,132.3694,132.4899,1850.0
2023-12-26 13:50:00,142.86,142.86,142.75,142.79,1518.0,132.4436,132.4436,132.3416,132.3787,1518.0
2023-12-26 13:55:00,142.87,142.93,142.85,142.91,1860.0,132.4528,132.5085,132.4343,132.4899,1860.0
2023-12-26 14:00:00,142.94,143.13,142.93,143.08,4135.0,132.5177,132.6939,132.5085,132.6475,4135.0
2023-12-26 14:05:00,143.09,143.14,143.09,143.14,1661.0,132.6568,132.7032,132.6568,132.7032,1661.0
2023-12-26 14:10:00,143.17,143.28,143.15,143.26,2212.0,132.731,132.8329,132.7124,132.8144,2212.0
2023-12-26 14:15:00,143.22,143.33,143.2,143.33,4145.0,132.7773,132.8793,132.7588,132.8793,4145.0
2023-12-26 14:20:00,143.31,143.31,143.25,143.26,1800.0,132.8608,132.8608,132.8051,132.8144,1800.0
2023-12-26 14:25:00,143.31,143.4,143.3,143.39,3561.0,132.8608,132.9442,132.8515,132.9349,3561.0
2023-12-26 14:30:00,143.39,143.45,143.38,143.42,2204.0,132.9349,132.9906,132.9257,132.9627,2204.0
2023-12-26 14:35:00,143.41,143.51,143.41,143.51,500.0,132.9535,133.0462,132.9535,133.0462,500.0
2023-12-26 14:40:00,143.5,143.55,143.48,143.49,2267.0,133.0369,133.0833,133.0184,133.0276,2267.0
2023-12-26 14:45:00,143.47,143.6,143.45,143.6,2071.0,133.0091,133.1296,132.9906,133.1296,2071.0
2023-12-26 14:50:00,143.56,143.6,143.54,143.59,1829.0,133.0925,133.1296,133.074,133.1203,1829.0
2023-12-26 14:55:00,143.58,143.59,143.48,143.48,2308.0,133.1111,133.1203,133.0184,133.0184,2308.0
2023-12-26 15:00:00,143.53,143.63,143.47,143.63,1985.0,133.0647,133.1574,133.0091,133.1574,1985.0
2023-12-26 15:05:00,143.66,143.73,143.63,143.65,1783.0,133.1852,133.2501,133.1574,133.176,1783.0
2023-12-26 15:10:00,143.64,143.69,143.6,143.68,1991.0,133.1667,133.2131,133.1296,133.2038,1991.0
2023-12-26 15:15:00,143.68,143.73,143.62,143.63,5987.0,133.2038,133.2501,133.1482,133.1574,5987.0
2023-12-26 15:20:00,143.62,143.8,143.62,143.8,4612.0,133.1482,133.315,133.1482,133.315,4612.0
2023-12-26 15:25:00,143.81,143.89,143.65,143.65,8784.0,133.3243,133.3985,133.176,133.176,8784.0
2023-12-26 15:30:00,143.65,143.72,143.62,143.7,8243.0,133.176,133.2409,133.1482,133.2223,8243.0
2023-12-26 15:35:00,143.68,143.72,143.47,143.47,9069.0,133.2038,133.2409,133.0091,133.0091,9069.0
2023-12-26 15:40:00,143.51,143.62,143.5,143.58,10272.0,133.0462,133.1482,133.0369,133.1111,10272.0
2023-12-26 15:45:00,143.58,143.75,143.57,143.64,10194.0,133.1111,133.2687,133.1018,133.1667,10194.0
2023-12-26 15:50:00,143.61,143.68,143.53,143.64,18931.0,133.1389,133.2038,133.0647,133.1667,18931.0
2023-12-26 15:55:00,143.63,143.7,143.59,143.65,37158.0,133.1574,133.2223,133.1203,133.176,37158.0
2023-12-27 09:30:00,143.86,143.86,143.1,143.42,17210.0,133.3707,133.3707,132.6661,132.9627,17210.0
2023-12-27 09:35:00,143.42,143.63,143.1,143.52,6527.0,132.9627,133.1574,132.6661,133.0555,6527.0
2023-12-27 09:40:00,143.66,143.76,143.59,143.7,1568.0,133.1852,133.278,133.1203,133.2223,1568.0
2023-12-27 09:45:00,143.69,143.89,143.69,143.8,1350.0,133.2131,133.3985,133.2131,133.315,1350.0
2023-12-27 09:50:00,143.71,144.02,143.7,143.9,2998.0,133.2316,133.519,133.2223,133.4077,2998.0
2023-12-27 09:55:00,143.92,143.92,143.6,143.69,5951.0,133.4263,133.4263,133.1296,133.2131,5951.0
2023-12-27 10:00:00,143.73,143.83,143.7,143.8,4902.0,133.2501,133.3428,133.2223,133.315,4902.0
2023-12-27 10:05:00,143.77,144.08,143.77,144.07,3095.0,133.2872,133.5746,133.2872,133.5653,3095.0
2023-12-27 10:10:00,144.08,144.18,143.8,143.84,8568.0,133.5746,133.6673,133.315,133.3521,8568.0
2023-12-27 10:15:00,143.9,143.9,143.74,143.78,6533.0,133.4077,133.4077,133.2594,133.2965,6533.0
2023-12-27 10:20:00,143.74,143.96,143.72,143.96,2904.0,133.2594,133.4634,133.2409,133.4634,2904.0
2023-12-27 10:25:00,144.04,144.07,143.93,143.97,2389.0,133.5375,133.5653,133.4356,133.4726,2389.0
2023-12-27 10:30:00,144.04,144.04,143.88,143.88,1914.0,133.5375,133.5375,133.3892,133.3892,1914.0
2023-12-27 10:35:00,143.86,143.99,143.78,143.99,2532.0,133.3707,133.4912,133.2965,133.4912,2532.0
2023-12-27 10:40:00,143.93,143.93,143.84,143.87,1969.0,133.4356,133.4356,133.3521,133.3799,1969.0
2023-12-27 10:45:00,143.99,144.02,143.8,143.84,1100.0,133.4912,133.519,133.315,133.3521,1100.0
2023-12-27 10:50:00,143.83,143.9,143.8,143.9,2061.0,133.3428,133.4077,133.315,133.4077,2061.0
2023-12-27 10:55:00,143.89,143.89,143.51,143.51,4648.0,133.3985,133.3985,133.0462,133.0462,4648.0
2023-12-27 11:00:00,143.52,143.56,143.35,143.45,4936.0,133.0555,133.0925,132.8978,132.9906,4936.0
2023-12-27 11:05:00,143.42,143.54,143.42,143.54,500.0,132.9627,133.074,132.9627,133.074,500.0
2023-12-27 11:10:00,143.61,143.61,143.52,143.56,2890.0,133.1389,133.1389,133.0555,133.0925,2890.0
2023-12-27 11:15:00,143.59,143.65,143.56,143.57,2563.0,133.1203,133.176,133.0925,133.1018,2563.0
2023-12-27 11:20:00,143.62,143.73,143.61,143.72,15330.0,133.1482,133.2501,133.1389,133.2409,15330.0
2023-12-27 11:25:00,143.77,143.84,143.73,143.84,1300.0,133.2872,133.3521,133.2501,133.3521,1300.0
2023-12-27 11:30:00,143.85,143.96,143.84,143.84,1100.0,133.3614,133.4634,133.3521,133.3521,1100.0
2023-12-27 11:35:00,143.89,143.91,143.76,143.79,4269.0,133.3985,133.417,133.278,133.3058,4269.0
2023-12-27 11:40:00,143.81,143.86,143.81,143.85,400.0,133.3243,133.3707,133.3243,133.3614,400.0
2023-12-27 11:45:00,143.84,143.98,143.83,143.97,4580.0,133.3521,133.4819,133.3428,133.4726,4580.0
2023-12-27 11:50:00,143.93,143.97,143.91,143.96,1951.0,133.4356,133.4726,133.417,133.4634,1951.0
2023-12-27 11:55:00,143.93,143.98,143.9,143.93,3482.0,133.4356,133.4819,133.4077,133.4356,3482.0
2023-12-27 12:00:00,143.92,144.02,143.92,143.94,3464.0,133.4263,133.519,133.4263,133.4448,3464.0
2023-12-27 12:05:00,143.97,144.06,143.97,144.06,1155.0,133.4726,133.5561,133.4726,133.5561,1155.0
2023-12-27 12:10:00,144.14,144.17,144.11,144.16,2517.0,133.6302,133.6581,133.6024,133.6488,2517.0
2023-12-27 12:15:00,144.18,144.18,144.12,144.14,2241.0,133.6673,133.6673,133.6117,133.6302,2241.0
2023-12-27 12:20:00,144.16,144.18,144.06,144.06,3920.0,133.6488,133.6673,133.5561,133.5561,3920.0
2023-12-27 12:25:00,144.06,144.15,144.06,144.15,2886.0,133.5561,133.6395,133.5561,133.6395,2886.0
2023-12-27 12:30:00,144.17,144.19,144.14,144.17,1329.0,133.6581,133.6766,133.6302,133.6581,1329.0
2023-12-27 12:35:00,144.14,144.18,144.0,144.04,2636.0,133.6302,133.6673,133.5005,133.5375,2636.0
2023-12-27 12:40:00,144.09,144.1,143.89,143.96,2637.0,133.5839,133.5932,133.3985,133.4634,2637.0
2023-12-27 12:45:00,143.96,144.0,143.93,143.93,1814.0,133.4634,133.5005,133.4356,133.4356,1814.0
2023-12-27 12:50:00,143.99,144.04,143.98,143.98,2893.0,133.4912,133.5375,133.4819,133.4819,2893.0
2023-12-27 12:55:00,144.01,144.04,143.97,144.03,1713.0,133.5097,133.5375,133.4726,133.5283,1713.0
2023-12-27 13:00:00,144.02,144.14,144.02,144.13,5913.0,133.519,133.6302,133.519,133.621,5913.0
2023-12-27 13:05:00,144.1,144.39,144.09,144.36,8337.0,133.5932,133.862,133.5839,133.8342,8337.0
2023-12-27 13:10:00,144.32,144.35,144.18,144.18,3759.0,133.7971,133.8249,133.6673,133.6673,3759.0
2023-12-27 13:15:00,144.22,144.25,144.17,144.17,1704.0,133.7044,133.7322,133.6581,133.6581,1704.0
2023-12-27 13:20:00,144.16,144.18,144.03,144.03,2039.0,133.6488,133.6673,133.5283,133.5283,2039.0
2023-12-27 13:25:00,144.01,144.02,143.97,143.98,1470.0,133.5097,133.519,133.4726,133.4819,1470.0
2023-12-27 13:30:00,144.03,144.03,144.0,144.02,1056.0,133.5283,133.5283,133.5005,133.519,1056.0
2023-12-27 13:35:00,144.01,144.07,144.0,144.04,3178.0,133.5097,133.5653,133.5005,133.5375,3178.0
2023-12-27 13:40:00,144.05,144.08,144.02,144.03,2541.0,133.5468,133.5746,133.519,133.5283,2541.0
2023-12-27 13:45:00,144.01,144.03,143.98,144.02,2050.0,133.5097,133.5283,133.4819,133.519,2050.0
2023-12-27 13:50:00,144.02,144.06,143.9,143.93,8616.0,133.519,133.5561,133.4077,133.4356,8616.0
2023-12-27 13:55:00,143.93,143.93,143.76,143.76,2476.0,133.4356,133.4356,133.278,133.278,2476.0
2023-12-27 14:00:00,143.64,143.7,143.38,143.44,3106.0,133.1667,133.2223,132.9257,132.9813,3106.0
2023-12-27 14:05:00,143.4,143.5,143.37,143.5,8255.0,132.9442,133.0369,132.9164,133.0369,8255.0
2023-12-27 14:10:00,143.46,143.59,143.35,143.54,5721.0,132.9998,133.1203,132.8978,133.074,5721.0
2023-12-27 14:15:00,143.52,143.72,143.52,143.68,1187.0,133.0555,133.2409,133.0555,133.2038,1187.0
2023-12-27 14:20:00,143.68,143.73,143.61,143.71,2504.0,133.2038,133.2501,133.1389,133.2316,2504.0
2023-12-27 14:25:00,143.71,143.79,143.59,143.64,4877.0,133.2316,133.3058,133.1203,133.1667,4877.0
2023-12-27 14:30:00,143.61,143.64,143.49,143.49,3072.0,133.1389,133.1667,133.0276,133.0276,3072.0
2023-12-27 14:35:00,143.54,143.59,143.5,143.54,2896.0,133.074,133.1203,133.0369,133.074,2896.0
2023-12-27 14:40:00,143.52,143.52,143.41,143.45,2964.0,133.0555,133.0555,132.9535,132.9906,2964.0
2023-12-27 14:45:00,143.43,143.48,143.42,143.44,2794.0,132.972,133.0184,132.9627,132.9813,2794.0
2023-12-27 14:50:00,143.45,143.46,143.31,143.31,5379.0,132.9906,132.9998,132.8608,132.8608,5379.0
2023-12-27 14:55:00,143.3,143.36,143.28,143.35,4648.0,132.8515,132.9071,132.8329,132.8978,4648.0
2023-12-27 15:00:00,143.37,143.56,143.35,143.56,2845.0,132.9164,133.0925,132.8978,133.0925,2845.0
2023-12-27 15:05:00,143.54,143.56,143.45,143.51,5247.0,133.074,133.0925,132.9906,133.0462,5247.0
2023-12-27 15:10:00,143.51,143.51,143.41,143.44,2809.0,133.0462,133.0462,132.9535,132.9813,2809.0
2023-12-27 15:15:00,143.44,143.52,143.4,143.47,3872.0,132.9813,133.0555,132.9442,133.0091,3872.0
2023-12-27 15:20:00,143.47,143.52,143.32,143.35,3473.0,133.0091,133.0555,132.87,132.8978,3473.0
2023-12-27 15:25:00,143.3,143.35,143.26,143.33,4502.0,132.8515,132.8978,132.8144,132.8793,4502.0
2023-12-27 15:30:00,143.32,143.45,143.31,143.44,3654.0,132.87,132.9906,132.8608,132.9813,3654.0
2023-12-27 15:35:00,143.46,143.55,143.43,143.45,5958.0,132.9998,133.0833,132.972,132.9906,5958.0
2023-12-27 15:40:00,143.44,143.47,143.27,143.27,8311.0,132.9813,133.0091,132.8237,132.8237,8311.0
2023-12-27 15:45:00,143.26,143.34,143.18,143.24,16157.0,132.8144,132.8886,132.7402,132.7959,16157.0
2023-12-27 15:50:00,143.2,143.3,143.08,143.23,24546.0,132.7588,132.8515,132.6475,132.7866,24546.0
2023-12-27 15:55:00,143.23,143.79,143.23,143.71,97910.0,132.7866,133.3058,132.7866,133.2316,97910.0
2023-12-28 09:30:00,143.0,143.4,142.85,143.22,20336.0,132.5734,132.9442,132.4343,132.7773,20336.0
2023-12-28 09:35:00,143.17,143.6,143.15,143.59,11222.0,132.731,133.1296,132.7124,133.1203,11222.0
2023-12-28 09:40:00,143.63,143.72,143.23,143.29,14479.0,133.1574,133.2409,132.7866,132.8422,14479.0
2023-12-28 09:45:00,143.41,143.6,143.4,143.54,11927.0,132.9535,133.1296,132.9442,133.074,11927.0
2023-12-28 09:50:00,143.56,143.62,143.42,143.62,11680.0,133.0925,133.1482,132.9627,133.1482,11680.0
2023-12-28 09:55:00,143.67,143.74,143.57,143.73,7668.0,133.1945,133.2594,133.1018,133.2501,7668.0
2023-12-28 10:00:00,143.75,143.77,143.31,143.31,13403.0,133.2687,133.2872,132.8608,132.8608,13403.0
2023-12-28 10:05:00,143.31,143.47,143.26,143.47,4940.0,132.8608,133.0091,132.8144,133.0091,4940.0
2023-12-28 10:10:00,143.41,143.53,143.34,143.47,8161.0,132.9535,133.0647,132.8886,133.0091,8161.0
2023-12-28 10:15:00,143.45,143.53,143.43,143.52,7115.0,132.9906,133.0647,132.972,133.0555,7115.0
2023-12-28 10:20:00,143.54,143.7,143.54,143.62,5821.0,133.074,133.2223,133.074,133.1482,5821.0
2023-12-28 10:25:00,143.57,143.64,143.56,143.64,15234.0,133.1018,133.1667,133.0925,133.1667,15234.0
2023-12-28 10:30:00,143.66,143.79,143.59,143.59,9754.0,133.1852,133.3058,133.1203,133.1203,9754.0
2023-12-28 10:35:00,143.6,143.61,143.47,143.59,12794.0,133.1296,133.1389,133.0091,133.1203,12794.0
2023-12-28 10:40:00,143.59,143.73,143.4,143.41,7810.0,133.1203,133.2501,132.9442,132.9535,7810.0
2023-12-28 10:45:00,143.41,143.46,143.37,143.43,10139.0,132.9535,132.9998,132.9164,132.972,10139.0
2023-12-28 10:50:00,143.4,143.43,143.26,143.27,4623.0,132.9442,132.972,132.8144,132.8237,4623.0
2023-12-28 10:55:00,143.27,143.33,143.09,143.15,6309.0,132.8237,132.8793,132.6568,132.7124,6309.0
2023-12-28 11:00:00,143.21,143.22,143.1,143.15,3474.0,132.7681,132.7773,132.6661,132.7124,3474.0
2023-12-28 11:05:00,143.15,143.18,142.97,143.08,3161.0,132.7124,132.7402,132.5456,132.6475,3161.0
2023-12-28 11:10:00,143.08,143.21,143.07,143.11,4562.0,132.6475,132.7681,132.6383,132.6753,4562.0
2023-12-28 11:15:00,143.09,143.09,142.95,142.96,7138.0,132.6568,132.6568,132.527,132.5363,7138.0
2023-12-28 11:20:00,142.94,143.09,142.94,142.97,2401.0,132.5177,132.6568,132.5177,132.5456,2401.0
2023-12-28 11:25:00,142.94,142.96,142.83,142.91,5498.0,132.5177,132.5363,132.4158,132.4899,5498.0
2023-12-28 11:30:00,142.94,143.0,142.91,142.92,7984.0,132.5177,132.5734,132.4899,132.4992,7984.0
2023-12-28 11:35:00,142.92,143.08,142.86,143.08,12337.0,132.4992,132.6475,132.4436,132.6475,12337.0
2023-12-28 11:40:00,143.14,143.25,143.14,143.25,1166.0,132.7032,132.8051,132.7032,132.8051,1166.0
2023-12-28 11:45:00,143.24,143.24,143.06,143.15,7375.0,132.7959,132.7959,132.629,132.7124,7375.0
2023-12-28 11:50:00,143.15,143.22,143.14,143.17,8041.0,132.7124,132.7773,132.7032,132.731,8041.0
2023-12-28 11:55:00,143.16,143.24,143.15,143.2,10382.0,132.7217,132.7959,132.7124,132.7588,10382.0
2023-12-28 12:00:00,143.21,143.34,143.2,143.33,2847.0,132.7681,132.8886,132.7588,132.8793,2847.0
2023-12-28 12:05:00,143.34,143.35,143.3,143.32,2569.0,132.8886,132.8978,132.8515,132.87,2569.0
2023-12-28 12:10:00,143.33,143.33,143.27,143.31,3859.0,132.8793,132.8793,132.8237,132.8608,3859.0
2023-12-28 12:15:00,143.3,143.37,143.3,143.34,3278.0,132.8515,132.9164,132.8515,132.8886,3278.0
2023-12-28 12:20:00,143.34,143.34,143.3,143.33,3421.0,132.8886,132.8886,132.8515,132.8793,3421.0
2023-12-28 12:25:00,143.33,143.35,143.19,143.22,2980.0,132.8793,132.8978,132.7495,132.7773,2980.0
2023-12-28 12:30:00,143.24,143.31,143.24,143.27,1143.0,132.7959,132.8608,132.7959,132.8237,1143.0
2023-12-28 12:35:00,143.27,143.28,143.23,143.27,2385.0,132.8237,132.8329,132.7866,132.8237,2385.0
2023-12-28 12:40:00,143.26,143.28,143.23,143.27,2833.0,132.8144,132.8329,132.7866,132.8237,2833.0
2023-12-28 12:45:00,143.26,143.31,143.23,143.26,2074.0,132.8144,132.8608,132.7866,132.8144,2074.0
2023-12-28 12:50:00,143.26,143.31,143.23,143.23,2533.0,132.8144,132.8608,132.7866,132.7866,2533.0
2023-12-28 12:55:00,143.25,143.32,143.19,143.19,10059.0,132.8051,132.87,132.7495,132.7495,10059.0
2023-12-28 13:00:00,143.21,143.31,143.04,143.11,5505.0,132.7681,132.8608,132.6104,132.6753,5505.0
2023-12-28 13:05:00,143.12,143.23,143.06,143.2,5005.0,132.6846,132.7866,132.629,132.7588,5005.0
2023-12-28 13:10:00,143.21,143.25,143.06,143.07,3426.0,132.7681,132.8051,132.629,132.6383,3426.0
2023-12-28 13:15:00,143.09,143.17,143.08,143.17,1816.0,132.6568,132.731,132.6475,132.731,1816.0
2023-12-28 13:20:00,143.15,143.21,143.12,143.16,3064.0,132.7124,132.7681,132.6846,132.7217,3064.0
2023-12-28 13:25:00,143.13,143.17,143.11,143.11,3348.0,132.6939,132.731,132.6753,132.6753,3348.0
2023-12-28 13:30:00,143.15,143.35,143.15,143.35,3305.0,132.7124,132.8978,132.7124,132.8978,3305.0
2023-12-28 13:35:00,143.36,143.61,143.36,143.49,4760.0,132.9071,133.1389,132.9071,133.0276,4760.0
2023-12-28 13:40:00,143.46,143.46,143.35,143.44,2849.0,132.9998,132.9998,132.8978,132.9813,2849.0
2023-12-28 13:45:00,143.44,143.46,143.33,143.37,8675.0,132.9813,132.9998,132.8793,132.9164,8675.0
2023-12-28 13:50:00,143.37,143.38,143.31,143.37,3338.0,132.9164,132.9257,132.8608,132.9164,3338.0
2023-12-28 13:55:00,143.34,143.36,143.31,143.36,4241.0,132.8886,132.9071,132.8608,132.9071,4241.0
2023-12-28 14:00:00,143.36,143.49,143.34,143.44,4007.0,132.9071,133.0276,132.8886,132.9813,4007.0
2023-12-28 14:05:00,143.45,143.51,143.4,143.41,4032.0,132.9906,133.0462,132.9442,132.9535,4032.0
2023-12-28 14:10:00,143.45,143.48,143.4,143.42,4252.0,132.9906,133.0184,132.9442,132.9627,4252.0
2023-12-28 14:15:00,143.41,143.43,143.34,143.35,6071.0,132.9535,132.972,132.8886,132.8978,6071.0
2023-12-28 14:20:00,143.33,143.47,143.33,143.44,2713.0,132.8793,133.0091,132.8793,132.9813,2713.0
2023-12-28 14:25:00,143.44,143.46,143.37,143.44,2731.0,132.9813,132.9998,132.9164,132.9813,2731.0
2023-12-28 14:30:00,143.45,143.5,143.39,143.44,2540.0,132.9906,133.0369,132.9349,132.9813,2540.0
2023-12-28 14:35:00,143.48,143.58,143.46,143.54,1565.0,133.0184,133.1111,132.9998,133.074,1565.0
2023-12-28 14:40:00,143.55,143.58,143.55,143.56,702.0,133.0833,133.1111,133.0833,133.0925,702.0
2023-12-28 14:45:00,143.56,143.61,143.51,143.57,1011.0,133.0925,133.1389,133.0462,133.1018,1011.0
2023-12-28 14:50:00,143.58,143.61,143.56,143.61,1416.0,133.1111,133.1389,133.0925,133.1389,1416.0
2023-12-28 14:55:00,143.6,143.7,143.59,143.68,2908.0,133.1296,133.2223,133.1203,133.2038,2908.0
2023-12-28 15:00:00,143.69,143.71,143.61,143.61,6471.0,133.2131,133.2316,133.1389,133.1389,6471.0
2023-12-28 15:05:00,143.58,143.69,143.58,143.64,2540.0,133.1111,133.2131,133.1111,133.1667,2540.0
2023-12-28 15:10:00,143.64,143.64,143.44,143.6,3827.0,133.1667,133.1667,132.9813,133.1296,3827.0
2023-12-28 15:15:00,143.57,143.66,143.44,143.63,4188.0,133.1018,133.1852,132.9813,133.1574,4188.0
2023-12-28 15:20:00,143.63,143.66,143.54,143.58,5357.0,133.1574,133.1852,133.074,133.1111,5357.0
2023-12-28 15:25:00,143.6,143.61,143.44,143.48,8228.0,133.1296,133.1389,132.9813,133.0184,8228.0
2023-12-28 15:30:00,143.52,143.62,143.52,143.62,5201.0,133.0555,133.1482,133.0555,133.1482,5201.0
2023-12-28 15:35:00,143.65,143.78,143.65,143.72,8658.0,133.176,133.2965,133.176,133.2409,8658.0
2023-12-28 15:40:00,143.72,143.86,143.71,143.84,8705.0,133.2409,133.3707,133.2316,133.3521,8705.0
2023-12-28 15:45:00,143.84,143.92,143.76,143.82,13729.0,133.3521,133.4263,133.278,133.3336,13729.0
2023-12-28 15:50:00,143.87,144.14,143.87,144.03,13950.0,133.3799,133.6302,133.3799,133.5283,13950.0
2023-12-28 15:55:00,144.02,144.35,143.99,144.31,57640.0,133.519,133.8249,133.4912,133.7878,57640.0
2023-12-29 09:30:00,143.69,144.01,143.22,143.89,30955.0,133.2131,133.5097,132.7773,133.3985,30955.0
2023-12-29 09:35:00,143.97,144.11,143.94,143.94,3373.0,133.4726,133.6024,133.4448,133.4448,3373.0
2023-12-29 09:40:00,144.04,144.04,143.86,143.87,706.0,133.5375,133.5375,133.3707,133.3799,706.0
2023-12-29 09:45:00,143.77,144.1,143.76,143.92,3105.0,133.2872,133.5932,133.278,133.4263,3105.0
2023-12-29 09:50:00,143.96,143.96,143.57,143.62,6865.0,133.4634,133.4634,133.1018,133.1482,6865.0
2023-12-29 09:55:00,143.67,143.84,143.67,143.8,5180.0,133.1945,133.3521,133.1945,133.315,5180.0
2023-12-29 10:00:00,143.85,143.96,143.75,143.82,10027.0,133.3614,133.4634,133.2687,133.3336,10027.0
2023-12-29 10:05:00,143.87,144.05,143.77,143.78,2379.0,133.3799,133.5468,133.2872,133.2965,2379.0
2023-12-29 10:10:00,143.75,143.75,143.68,143.68,1661.0,133.2687,133.2687,133.2038,133.2038,1661.0
2023-12-29 10:15:00,143.72,143.89,143.64,143.89,4762.0,133.2409,133.3985,133.1667,133.3985,4762.0
2023-12-29 10:20:00,143.88,143.93,143.75,143.75,1050.0,133.3892,133.4356,133.2687,133.2687,1050.0
2023-12-29 10:25:00,143.8,143.84,143.71,143.71,3659.0,133.315,133.3521,133.2316,133.2316,3659.0
2023-12-29 10:30:00,143.71,143.81,143.7,143.76,5126.0,133.2316,133.3243,133.2223,133.278,5126.0
2023-12-29 10:35:00,143.76,143.91,143.76,143.91,2252.0,133.278,133.417,133.278,133.417,2252.0
2023-12-29 10:40:00,143.89,143.89,143.65,143.69,5055.0,133.3985,133.3985,133.176,133.2131,5055.0
2023-12-29 10:45:00,143.66,143.67,143.4,143.63,4482.0,133.1852,133.1945,132.9442,133.1574,4482.0
2023-12-29 10:50:00,143.62,143.69,143.39,143.4,2805.0,133.1482,133.2131,132.9349,132.9442,2805.0
2023-12-29 10:55:00,143.39,143.55,143.34,143.5,4431.0,132.9349,133.0833,132.8886,133.0369,4431.0
2023-12-29 11:00:00,143.53,143.66,143.5,143.59,3726.0,133.0647,133.1852,133.0369,133.1203,3726.0
2023-12-29 11:05:00,143.61,143.63,143.47,143.51,3809.0,133.1389,133.1574,133.0091,133.0462,3809.0
2023-12-29 11:10:00,143.5,143.53,143.31,143.31,1000.0,133.0369,133.0647,132.8608,132.8608,1000.0
2023-12-29 11:15:00,143.25,143.42,143.22,143.42,1850.0,132.8051,132.9627,132.7773,132.9627,1850.0
2023-12-29 11:20:00,143.43,143.48,143.32,143.38,5589.0,132.972,133.0184,132.87,132.9257,5589.0
2023-12-29 11:25:00,143.4,143.4,143.1,143.12,9506.0,132.9442,132.9442,132.6661,132.6846,9506.0
2023-12-29 11:30:00,143.13,143.23,143.07,143.07,2770.0,132.6939,132.7866,132.6383,132.6383,2770.0
2023-12-29 11:35:00,143.11,143.11,142.89,143.02,5509.0,132.6753,132.6753,132.4714,132.5919,5509.0
2023-12-29 11:40:00,143.13,143.13,142.98,143.04,2597.0,132.6939,132.6939,132.5548,132.6104,2597.0
2023-12-29 11:45:00,143.1,143.19,143.03,143.12,4300.0,132.6661,132.7495,132.6012,132.6846,4300.0
2023-12-29 11:50:00,143.06,143.06,142.89,142.92,4588.0,132.629,132.629,132.4714,132.4992,4588.0
2023-12-29 11:55:00,142.99,143.1,142.96,143.05,3438.0,132.5641,132.6661,132.5363,132.6197,3438.0
2023-12-29 12:00:00,143.08,143.13,142.97,142.97,2570.0,132.6475,132.6939,132.5456,132.5456,2570.0
2023-12-29 12:05:00,142.96,142.97,142.81,142.81,2687.0,132.5363,132.5456,132.3972,132.3972,2687.0
2023-12-29 12:10:00,142.79,142.9,142.7,142.73,3311.0,132.3787,132.4807,132.2952,132.3231,3311.0
2023-12-29 12:15:00,142.8,142.9,142.78,142.89,2853.0,132.3879,132.4807,132.3694,132.4714,2853.0
2023-12-29 12:20:00,142.9,143.0,142.77,142.85,1906.0,132.4807,132.5734,132.3601,132.4343,1906.0
2023-12-29 12:25:00,142.78,142.87,142.78,142.83,835.0,132.3694,132.4528,132.3694,132.4158,835.0
2023-12-29 12:30:00,142.87,142.95,142.82,142.94,2736.0,132.4528,132.527,132.4065,132.5177,2736.0
2023-12-29 12:35:00,142.9,143.0,142.9,143.0,4074.0,132.4807,132.5734,132.4807,132.5734,4074.0
2023-12-29 12:40:00,142.99,143.03,142.95,143.03,1646.0,132.5641,132.6012,132.527,132.6012,1646.0
2023-12-29 12:45:00,143.06,143.14,142.97,142.97,4546.0,132.629,132.7032,132.5456,132.5456,4546.0
2023-12-29 12:50:00,143.02,143.08,143.02,143.05,1608.0,132.5919,132.6475,132.5919,132.6197,1608.0
2023-12-29 12:55:00,143.09,143.31,143.09,143.3,2121.0,132.6568,132.8608,132.6568,132.8515,2121.0
2023-12-29 13:00:00,143.25,143.27,143.1,143.19,3940.0,132.8051,132.8237,132.6661,132.7495,3940.0
2023-12-29 13:05:00,143.22,143.23,143.13,143.17,898.0,132.7773,132.7866,132.6939,132.731,898.0
2023-12-29 13:10:00,143.15,143.28,143.15,143.22,3567.0,132.7124,132.8329,132.7124,132.7773,3567.0
2023-12-29 13:15:00,143.17,143.22,143.09,143.14,1466.0,132.731,132.7773,132.6568,132.7032,1466.0
2023-12-29 13:20:00,143.06,143.14,142.98,143.02,3121.0,132.629,132.7032,132.5548,132.5919,3121.0
2023-12-29 13:25:00,143.12,143.12,143.04,143.05,2284.0,132.6846,132.6846,132.6104,132.6197,2284.0
2023-12-29 13:30:00,143.06,143.16,143.02,143.04,2526.0,132.629,132.7217,132.5919,132.6104,2526.0
2023-12-29 13:35:00,143.1,143.21,143.0,143.21,4068.0,132.6661,132.7681,132.5734,132.7681,4068.0
2023-12-29 13:40:00,143.19,143.26,143.17,143.26,2414.0,132.7495,132.8144,132.731,132.8144,2414.0
2023-12-29 13:45:00,143.27,143.31,143.2,143.3,1538.0,132.8237,132.8608,132.7588,132.8515,1538.0
2023-12-29 13:50:00,143.32,143.32,143.17,143.17,1389.0,132.87,132.87,132.731,132.731,1389.0
2023-12-29 13:55:00,143.14,143.21,143.11,143.12,1912.0,132.7032,132.7681,132.6753,132.6846,1912.0
2023-12-29 14:00:00,143.12,143.16,143.08,143.13,3126.0,132.6846,132.7217,132.6475,132.6939,3126.0
2023-12-29 14:05:00,143.15,143.16,143.03,143.04,1317.0,132.7124,132.7217,132.6012,132.6104,1317.0
2023-12-29 14:10:00,143.03,143.12,142.98,143.11,3109.0,132.6012,132.6846,132.5548,132.6753,3109.0
2023-12-29 14:15:00,143.1,143.18,143.09,143.17,1781.0,132.6661,132.7402,132.6568,132.731,1781.0
2023-12-29 14:20:00,143.19,143.27,143.18,143.21,2045.0,132.7495,132.8237,132.7402,132.7681,2045.0
2023-12-29 14:25:00,143.23,143.31,143.19,143.2,2573.0,132.7866,132.8608,132.7495,132.7588,2573.0
2023-12-29 14:30:00,143.24,143.3,143.22,143.26,2480.0,132.7959,132.8515,132.7773,132.8144,2480.0
2023-12-29 14:35:00,143.22,143.3,143.22,143.28,1469.0,132.7773,132.8515,132.7773,132.8329,1469.0
2023-12-29 14:40:00,143.25,143.29,143.25,143.28,2056.0,132.8051,132.8422,132.8051,132.8329,2056.0
2023-12-29 14:45:00,143.29,143.32,143.27,143.28,2470.0,132.8422,132.87,132.8237,132.8329,2470.0
2023-12-29 14:50:00,143.3,143.3,143.24,143.25,1748.0,132.8515,132.8515,132.7959,132.8051,1748.0
2023-12-29 14:55:00,143.21,143.37,143.21,143.36,2492.0,132.7681,132.9164,132.7681,132.9071,2492.0
2023-12-29 15:00:00,143.36,143.36,143.26,143.27,2379.0,132.9071,132.9071,132.8144,132.8237,2379.0
2023-12-29 15:05:00,143.29,143.41,143.24,143.34,3579.0,132.8422,132.9535,132.7959,132.8886,3579.0
2023-12-29 15:10:00,143.35,143.35,143.29,143.34,2072.0,132.8978,132.8978,132.8422,132.8886,2072.0
2023-12-29 15:15:00,143.31,143.33,143.2,143.22,5322.0,132.8608,132.8793,132.7588,132.7773,5322.0
2023-12-29 15:20:00,143.21,143.21,143.15,143.16,2460.0,132.7681,132.7681,132.7124,132.7217,2460.0
2023-12-29 15:25:00,143.17,143.28,143.12,143.23,8393.0,132.731,132.8329,132.6846,132.7866,8393.0
2023-12-29 15:30:00,143.17,143.21,143.09,143.13,3656.0,132.731,132.7681,132.6568,132.6939,3656.0
2023-12-29 15:35:00,143.13,143.14,143.01,143.02,4537.0,132.6939,132.7032,132.5826,132.5919,4537.0
2023-12-29 15:40:00,143.03,143.12,142.92,142.92,7966.0,132.6012,132.6846,132.4992,132.4992,7966.0
2023-12-29 15:45:00,142.89,142.95,142.78,142.79,9578.0,132.4714,132.527,132.3694,132.3787,9578.0
2023-12-29 15:50:00,142.75,142.75,142.4,142.43,26520.0,132.3416,132.3416,132.0171,132.0449,26520.0
2023-12-29 15:55:00,142.4,142.79,142.38,142.63,94337.0,132.0171,132.3787,131.9986,132.2303,94337.0
2024-01-02 09:30:00,141.98,142.51,141.0,142.48,28215.0,131.6277,132.1191,130.7192,132.0913,28215.0
2024-01-02 09:35:00,142.5,142.79,142.03,142.07,12855.0,132.1098,132.3787,131.6741,131.7112,12855.0
2024-01-02 09:40:00,142.19,142.78,142.19,142.53,5798.0,131.8224,132.3694,131.8224,132.1376,5798.0
2024-01-02 09:45:00,142.64,142.69,142.23,142.56,5578.0,132.2396,132.286,131.8595,132.1654,5578.0
2024-01-02 09:50:00,142.55,142.86,142.4,142.61,3807.0,132.1562,132.4436,132.0171,132.2118,3807.0
2024-01-02 09:55:00,142.52,143.27,142.5,143.0,7922.0,132.1284,132.8237,132.1098,132.5734,7922.0
2024-01-02 10:00:00,143.02,143.04,142.79,142.82,5028.0,132.5919,132.6104,132.3787,132.4065,5028.0
2024-01-02 10:05:00,142.71,142.95,142.71,142.93,5128.0,132.3045,132.527,132.3045,132.5085,5128.0
2024-01-02 10:10:00,142.98,143.16,142.65,142.65,3271.0,132.5548,132.7217,132.2489,132.2489,3271.0
2024-01-02 10:15:00,142.79,143.06,142.79,143.03,2793.0,132.3787,132.629,132.3787,132.6012,2793.0
2024-01-02 10:20:00,142.88,143.13,142.85,142.86,3596.0,132.4621,132.6939,132.4343,132.4436,3596.0
2024-01-02 10:25:00,142.8,143.06,142.78,143.06,2650.0,132.3879,132.629,132.3694,132.629,2650.0
2024-01-02 10:30:00,143.05,143.09,142.79,142.9,6815.0,132.6197,132.6568,132.3787,132.4807,6815.0
2024-01-02 10:35:00,142.89,142.92,142.77,142.86,3732.0,132.4714,132.4992,132.3601,132.4436,3732.0
2024-01-02 10:40:00,142.86,143.1,142.85,143.09,4030.0,132.4436,132.6661,132.4343,132.6568,4030.0
2024-01-02 10:45:00,143.01,143.05,142.87,143.01,8903.0,132.5826,132.6197,132.4528,132.5826,8903.0
2024-01-02 10:50:00,143.13,143.22,143.04,143.09,2613.0,132.6939,132.7773,132.6104,132.6568,2613.0
2024-01-02 10:55:00,143.14,143.14,142.92,142.92,2695.0,132.7032,132.7032,132.4992,132.4992,2695.0
2024-01-02 11:00:00,142.99,143.2,142.99,143.18,2487.0,132.5641,132.7588,132.5641,132.7402,2487.0
2024-01-02 11:05:00,143.21,143.22,142.98,143.15,4639.0,132.7681,132.7773,132.5548,132.7124,4639.0
2024-01-02 11:10:00,143.21,143.33,143.1,143.33,3760.0,132.7681,132.8793,132.6661,132.8793,3760.0
2024-01-02 11:15:00,143.38,143.4,143.17,143.18,2887.0,132.9257,132.9442,132.731,132.7402,2887.0
2024-01-02 11:20:00,143.24,143.41,143.23,143.37,2126.0,132.7959,132.9535,132.7866,132.9164,2126.0
2024-01-02 11:25:00,143.41,143.41,143.25,143.37,2801.0,132.9535,132.9535,132.8051,132.9164,2801.0
2024-01-02 11:30:00,143.28,143.32,143.17,143.2,5034.0,132.8329,132.87,132.731,132.7588,5034.0
2024-01-02 11:35:00,143.2,143.29,143.1,143.24,6269.0,132.7588,132.8422,132.6661,132.7959,6269.0
2024-01-02 11:40:00,143.25,143.25,143.15,143.24,6183.0,132.8051,132.8051,132.7124,132.7959,6183.0
2024-01-02 11:45:00,143.23,143.38,143.23,143.36,5610.0,132.7866,132.9257,132.7866,132.9071,5610.0
2024-01-02 11:50:00,143.36,143.43,143.25,143.43,2475.0,132.9071,132.972,132.8051,132.972,2475.0
2024-01-02 11:55:00,143.39,143.53,143.39,143.53,3428.0,132.9349,133.0647,132.9349,133.0647,3428.0
2024-01-02 12:00:00,143.53,143.54,143.47,143.49,3026.0,133.0647,133.074,133.0091,133.0276,3026.0
2024-01-02 12:05:00,143.49,143.49,143.36,143.38,2971.0,133.0276,133.0276,132.9071,132.9257,2971.0
2024-01-02 12:10:00,143.4,143.59,143.39,143.56,5486.0,132.9442,133.1203,132.9349,133.0925,5486.0
2024-01-02 12:15:00,143.53,143.56,143.47,143.54,4502.0,133.0647,133.0925,133.0091,133.074,4502.0
2024-01-02 12:20:00,143.61,143.61,143.44,143.5,6089.0,133.1389,133.1389,132.9813,133.0369,6089.0
2024-01-02 12:25:00,143.52,143.63,143.52,143.59,2581.0,133.0555,133.1574,133.0555,133.1203,2581.0
2024-01-02 12:30:00,143.62,143.71,143.56,143.67,4545.0,133.1482,133.2316,133.0925,133.1945,4545.0
2024-01-02 12:35:00,143.7,144.0,143.69,144.0,10655.0,133.2223,133.5005,133.2131,133.5005,10655.0
2024-01-02 12:40:00,144.0,144.03,143.72,143.77,18874.0,133.5005,133.5283,133.2409,133.2872,18874.0
2024-01-02 12:45:00,143.72,143.73,143.47,143.52,6694.0,133.2409,133.2501,133.0091,133.0555,6694.0
2024-01-02 12:50:00,143.52,143.67,143.51,143.67,4570.0,133.0555,133.1945,133.0462,133.1945,4570.0
2024-01-02 12:55:00,143.67,143.67,143.55,143.66,3918.0,133.1945,133.1945,133.0833,133.1852,3918.0
2024-01-02 13:00:00,143.65,143.69,143.48,143.48,3473.0,133.176,133.2131,133.0184,133.0184,3473.0
2024-01-02 13:05:00,143.47,143.5,143.26,143.29,2515.0,133.0091,133.0369,132.8144,132.8422,2515.0
2024-01-02 13:10:00,143.38,143.49,143.38,143.49,2924.0,132.9257,133.0276,132.9257,133.0276,2924.0
2024-01-02 13:15:00,143.49,143.5,143.3,143.31,3247.0,133.0276,133.0369,132.8515,132.8608,3247.0
2024-01-02 13:20:00,143.29,143.36,143.25,143.31,2240.0,132.8422,132.9071,132.8051,132.8608,2240.0
2024-01-02 13:25:00,143.31,143.39,143.22,143.26,2014.0,132.8608,132.9349,132.7773,132.8144,2014.0
2024-01-02 13:30:00,143.19,143.27,143.16,143.27,1056.0,132.7495,132.8237,132.7217,132.8237,1056.0
2024-01-02 13:35:00,143.25,143.37,143.25,143.3,3370.0,132.8051,132.9164,132.8051,132.8515,3370.0
2024-01-02 13:40:00,143.31,143.31,143.14,143.14,2923.0,132.8608,132.8608,132.7032,132.7032,2923.0
2024-01-02 13:45:00,143.15,143.27,143.1,143.11,4698.0,132.7124,132.8237,132.6661,132.6753,4698.0
2024-01-02 13:50:00,143.09,143.16,142.97,143.03,6309.0,132.6568,132.7217,132.5456,132.6012,6309.0
2024-01-02 13:55:00,143.06,143.1,142.95,142.98,8556.0,132.629,132.6661,132.527,132.5548,8556.0
2024-01-02 14:00:00,143.0,143.04,142.88,143.04,8854.0,132.5734,132.6104,132.4621,132.6104,8854.0
2024-01-02 14:05:00,143.03,143.03,142.9,143.0,5867.0,132.6012,132.6012,132.4807,132.5734,5867.0
2024-01-02 14:10:00,143.03,143.08,142.9,142.91,1739.0,132.6012,132.6475,132.4807,132.4899,1739.0
2024-01-02 14:15:00,142.87,142.87,142.72,142.78,5441.0,132.4528,132.4528,132.3138,132.3694,5441.0
2024-01-02 14:20:00,142.77,142.91,142.72,142.73,2437.0,132.3601,132.4899,132.3138,132.3231,2437.0
2024-01-02 14:25:00,142.67,142.8,142.66,142.77,3525.0,132.2674,132.3879,132.2582,132.3601,3525.0
2024-01-02 14:30:00,142.77,142.78,142.7,142.74,4280.0,132.3601,132.3694,132.2952,132.3323,4280.0
2024-01-02 14:35:00,142.76,142.81,142.71,142.75,9328.0,132.3509,132.3972,132.3045,132.3416,9328.0
2024-01-02 14:40:00,142.78,142.79,142.67,142.69,9876.0,132.3694,132.3787,132.2674,132.286,9876.0
2024-01-02 14:45:00,142.67,142.76,142.59,142.63,6748.0,132.2674,132.3509,132.1933,132.2303,6748.0
2024-01-02 14:50:00,142.62,142.77,142.62,142.67,7564.0,132.2211,132.3601,132.2211,132.2674,7564.0
2024-01-02 14:55:00,142.67,142.78,142.65,142.78,7143.0,132.2674,132.3694,132.2489,132.3694,7143.0
2024-01-02 15:00:00,142.75,142.86,142.68,142.72,9895.0,132.3416,132.4436,132.2767,132.3138,9895.0
2024-01-02 15:05:00,142.72,142.94,142.66,142.92,7496.0,132.3138,132.5177,132.2582,132.4992,7496.0
2024-01-02 15:10:00,142.92,142.92,142.78,142.83,2910.0,132.4992,132.4992,132.3694,132.4158,2910.0
2024-01-02 15:15:00,142.85,143.0,142.81,142.94,4195.0,132.4343,132.5734,132.3972,132.5177,4195.0
2024-01-02 15:20:00,142.89,142.95,142.75,142.85,4789.0,132.4714,132.527,132.3416,132.4343,4789.0
2024-01-02 15:25:00,142.82,142.82,142.67,142.69,11847.0,132.4065,132.4065,132.2674,132.286,11847.0
2024-01-02 15:30:00,142.69,142.82,142.64,142.77,15927.0,132.286,132.4065,132.2396,132.3601,15927.0
2024-01-02 15:35:00,142.74,142.82,142.69,142.71,7077.0,132.3323,132.4065,132.286,132.3045,7077.0
2024-01-02 15:40:00,142.73,142.78,142.68,142.69,9399.0,132.3231,132.3694,132.2767,132.286,9399.0
2024-01-02 15:45:00,142.68,142.75,142.6,142.75,15117.0,132.2767,132.3416,132.2025,132.3416,15117.0
2024-01-02 15:50:00,142.76,142.99,142.76,142.99,29048.0,132.3509,132.5641,132.3509,132.5641,29048.0
2024-01-02 15:55:00,142.99,143.17,142.94,143.06,59431.0,132.5641,132.731,132.5177,132.629,59431.0
2024-01-03 09:30:00,141.58,142.0,141.02,141.15,44518.0,131.2569,131.6463,130.7377,130.8583,44518.0
2024-01-03 09:35:00,141.17,141.48,140.89,140.91,13300.0,130.8768,131.1642,130.6172,130.6358,13300.0
2024-01-03 09:40:00,140.93,141.25,140.69,140.76,14596.0,130.6543,130.951,130.4318,130.4967,14596.0
2024-01-03 09:45:00,140.72,140.79,140.32,140.67,10139.0,130.4596,130.5245,130.0888,130.4133,10139.0
2024-01-03 09:50:00,140.72,140.94,140.27,140.29,14421.0,130.4596,130.6636,130.0424,130.061,14421.0
2024-01-03 09:55:00,140.37,140.37,139.83,140.05,18696.0,130.1351,130.1351,129.6345,129.8385,18696.0
2024-01-03 10:00:00,140.05,140.42,139.92,140.32,10436.0,129.8385,130.1815,129.7179,130.0888,10436.0
2024-01-03 10:05:00,140.39,140.75,140.33,140.47,4278.0,130.1537,130.4874,130.098,130.2278,4278.0
2024-01-03 10:10:00,140.42,140.44,140.13,140.24,4277.0,130.1815,130.2,129.9126,130.0146,4277.0
2024-01-03 10:15:00,140.21,140.4,140.15,140.36,4787.0,129.9868,130.1629,129.9312,130.1259,4787.0
2024-01-03 10:20:00,140.35,140.47,140.09,140.44,10885.0,130.1166,130.2278,129.8755,130.2,10885.0
2024-01-03 10:25:00,140.5,140.66,140.32,140.32,4976.0,130.2556,130.404,130.0888,130.0888,4976.0
2024-01-03 10:30:00,140.3,140.42,140.26,140.3,3062.0,130.0702,130.1815,130.0331,130.0702,3062.0
2024-01-03 10:35:00,140.22,140.22,139.78,139.81,6614.0,129.9961,129.9961,129.5881,129.616,6614.0
2024-01-03 10:40:00,139.84,139.88,139.44,139.61,9874.0,129.6438,129.6809,129.2729,129.4305,9874.0
2024-01-03 10:45:00,139.54,139.73,139.36,139.62,15801.0,129.3656,129.5418,129.1988,129.4398,15801.0
2024-01-03 10:50:00,139.58,139.93,139.57,139.84,4123.0,129.4027,129.7272,129.3935,129.6438,4123.0
2024-01-03 10:55:00,139.78,140.14,139.78,140.14,6323.0,129.5881,129.9219,129.5881,129.9219,6323.0
2024-01-03 11:00:00,140.13,140.34,140.1,140.34,6790.0,129.9126,130.1073,129.8848,130.1073,6790.0
2024-01-03 11:05:00,140.34,140.44,140.34,140.44,1537.0,130.1073,130.2,130.1073,130.2,1537.0
2024-01-03 11:10:00,140.45,140.5,140.35,140.39,6834.0,130.2093,130.2556,130.1166,130.1537,6834.0
2024-01-03 11:15:00,140.39,140.5,140.31,140.48,4249.0,130.1537,130.2556,130.0795,130.2371,4249.0
2024-01-03 11:20:00,140.53,140.55,140.32,140.39,4106.0,130.2835,130.302,130.0888,130.1537,4106.0
2024-01-03 11:25:00,140.34,140.42,140.28,140.36,5469.0,130.1073,130.1815,130.0517,130.1259,5469.0
2024-01-03 11:30:00,140.39,140.45,140.29,140.44,6486.0,130.1537,130.2093,130.061,130.2,6486.0
2024-01-03 11:35:00,140.45,140.53,140.37,140.38,4857.0,130.2093,130.2835,130.1351,130.1444,4857.0
2024-01-03 11:40:00,140.4,140.4,140.22,140.35,4850.0,130.1629,130.1629,129.9961,130.1166,4850.0
2024-01-03 11:45:00,140.35,140.35,140.12,140.19,7444.0,130.1166,130.1166,129.9034,129.9683,7444.0
2024-01-03 11:50:00,140.21,140.31,140.16,140.16,3513.0,129.9868,130.0795,129.9404,129.9404,3513.0
2024-01-03 11:55:00,140.16,140.19,140.09,140.18,2757.0,129.9404,129.9683,129.8755,129.959,2757.0
2024-01-03 12:00:00,140.19,140.22,140.02,140.13,3461.0,129.9683,129.9961,129.8106,129.9126,3461.0
2024-01-03 12:05:00,140.2,140.2,140.04,140.09,3174.0,129.9775,129.9775,129.8292,129.8755,3174.0
2024-01-03 12:10:00,140.06,140.14,140.02,140.02,2361.0,129.8477,129.9219,129.8106,129.8106,2361.0
2024-01-03 12:15:00,140.04,140.19,140.04,140.16,4533.0,129.8292,129.9683,129.8292,129.9404,4533.0
2024-01-03 12:20:00,140.15,140.18,140.1,140.18,3453.0,129.9312,129.959,129.8848,129.959,3453.0
2024-01-03 12:25:00,140.18,140.38,140.18,140.29,4926.0,129.959,130.1444,129.959,130.061,4926.0
2024-01-03 12:30:00,140.31,140.36,140.23,140.23,3539.0,130.0795,130.1259,130.0053,130.0053,3539.0
2024-01-03 12:35:00,140.24,140.47,140.22,140.47,2774.0,130.0146,130.2278,129.9961,130.2278,2774.0
2024-01-03 12:40:00,140.45,140.54,140.45,140.46,5015.0,130.2093,130.2927,130.2093,130.2186,5015.0
2024-01-03 12:45:00,140.45,140.47,140.39,140.44,2467.0,130.2093,130.2278,130.1537,130.2,2467.0
2024-01-03 12:50:00,140.44,140.57,140.42,140.56,3515.0,130.2,130.3205,130.1815,130.3113,3515.0
2024-01-03 12:55:00,140.57,140.77,140.56,140.69,4457.0,130.3205,130.506,130.3113,130.4318,4457.0
2024-01-03 13:00:00,140.74,140.94,140.74,140.89,1547.0,130.4782,130.6636,130.4782,130.6172,1547.0
2024-01-03 13:05:00,140.82,140.88,140.79,140.85,2345.0,130.5523,130.6079,130.5245,130.5801,2345.0
2024-01-03 13:10:00,140.86,141.16,140.85,141.12,3492.0,130.5894,130.8675,130.5801,130.8304,3492.0
2024-01-03 13:15:00,141.12,141.24,141.04,141.15,5833.0,130.8304,130.9417,130.7563,130.8583,5833.0
2024-01-03 13:20:00,141.18,141.19,141.07,141.19,2377.0,130.8861,130.8953,130.7841,130.8953,2377.0
2024-01-03 13:25:00,141.18,141.32,141.15,141.31,4505.0,130.8861,131.0159,130.8583,131.0066,4505.0
2024-01-03 13:30:00,141.33,141.33,141.19,141.24,1115.0,131.0251,131.0251,130.8953,130.9417,1115.0
2024-01-03 13:35:00,141.33,141.43,141.26,141.39,2422.0,131.0251,131.1178,130.9602,131.0808,2422.0
2024-01-03 13:40:00,141.39,141.39,141.26,141.34,6156.0,131.0808,131.0808,130.9602,131.0344,6156.0
2024-01-03 13:45:00,141.42,141.45,141.33,141.34,4599.0,131.1086,131.1364,131.0251,131.0344,4599.0
2024-01-03 13:50:00,141.32,141.39,141.23,141.26,3013.0,131.0159,131.0808,130.9324,130.9602,3013.0
2024-01-03 13:55:00,141.25,141.31,141.24,141.31,2153.0,130.951,131.0066,130.9417,131.0066,2153.0
2024-01-03 14:00:00,141.29,141.44,141.14,141.19,4396.0,130.988,131.1271,130.849,130.8953,4396.0
2024-01-03 14:05:00,141.1,141.25,140.94,141.07,2663.0,130.8119,130.951,130.6636,130.7841,2663.0
2024-01-03 14:10:00,141.22,141.32,141.01,141.04,3439.0,130.9232,131.0159,130.7285,130.7563,3439.0
2024-01-03 14:15:00,141.01,141.16,140.95,141.12,3542.0,130.7285,130.8675,130.6728,130.8304,3542.0
2024-01-03 14:20:00,141.09,141.1,140.92,141.08,9513.0,130.8026,130.8119,130.645,130.7934,9513.0
2024-01-03 14:25:00,141.03,141.47,141.03,141.39,6028.0,130.747,131.1549,130.747,131.0808,6028.0
2024-01-03 14:30:00,141.42,141.44,141.13,141.17,5924.0,131.1086,131.1271,130.8397,130.8768,5924.0
2024-01-03 14:35:00,141.11,141.11,140.73,140.83,10165.0,130.8212,130.8212,130.4689,130.5616,10165.0
2024-01-03 14:40:00,140.81,141.03,140.76,140.92,3807.0,130.543,130.747,130.4967,130.645,3807.0
2024-01-03 14:45:00,140.87,140.93,140.76,140.84,3213.0,130.5987,130.6543,130.4967,130.5709,3213.0
2024-01-03 14:50:00,140.83,140.95,140.83,140.94,3877.0,130.5616,130.6728,130.5616,130.6636,3877.0
2024-01-03 14:55:00,140.96,141.07,140.91,140.92,3810.0,130.6821,130.7841,130.6358,130.645,3810.0
2024-01-03 15:00:00,140.91,140.95,140.7,140.74,5875.0,130.6358,130.6728,130.4411,130.4782,5875.0
2024-01-03 15:05:00,140.73,140.73,140.45,140.49,4221.0,130.4689,130.4689,130.2093,130.2464,4221.0
2024-01-03 15:10:00,140.5,140.55,140.42,140.42,5698.0,130.2556,130.302,130.1815,130.1815,5698.0
2024-01-03 15:15:00,140.4,140.48,140.31,140.46,3695.0,130.1629,130.2371,130.0795,130.2186,3695.0
2024-01-03 15:20:00,140.51,140.59,140.44,140.47,5565.0,130.2649,130.3391,130.2,130.2278,5565.0
2024-01-03 15:25:00,140.43,140.43,140.28,140.34,7203.0,130.1908,130.1908,130.0517,130.1073,7203.0
2024-01-03 15:30:00,140.39,140.67,140.39,140.63,6624.0,130.1537,130.4133,130.1537,130.3762,6624.0
2024-01-03 15:35:00,140.62,140.62,140.35,140.41,11844.0,130.3669,130.3669,130.1166,130.1722,11844.0
2024-01-03 15:40:00,140.41,140.47,140.33,140.33,11042.0,130.1722,130.2278,130.098,130.098,11042.0
2024-01-03 15:45:00,140.31,140.4,140.19,140.19,18462.0,130.0795,130.1629,129.9683,129.9683,18462.0
2024-01-03 15:50:00,140.17,140.29,139.96,139.97,34120.0,129.9497,130.061,129.755,129.7643,34120.0
2024-01-03 15:55:00,139.98,140.24,139.98,140.09,52827.0,129.7736,130.0146,129.7736,129.8755,52827.0
2024-01-04 09:30:00,140.04,140.37,139.47,140.11,18225.0,129.8292,130.1351,129.3008,129.8941,18225.0
2024-01-04 09:35:00,140.05,140.61,139.75,140.36,5208.0,129.8385,130.3576,129.5603,130.1259,5208.0
2024-01-04 09:40:00,140.31,140.89,140.13,140.86,4033.0,130.0795,130.6172,129.9126,130.5894,4033.0
2024-01-04 09:45:00,140.81,140.82,140.48,140.5,2934.0,130.543,130.5523,130.2371,130.2556,2934.0
2024-01-04 09:50:00,140.62,140.64,140.44,140.54,2220.0,130.3669,130.3854,130.2,130.2927,2220.0
2024-01-04 09:55:00,140.55,140.89,140.53,140.85,2828.0,130.302,130.6172,130.2835,130.5801,2828.0
2024-01-04 10:00:00,140.74,141.01,140.62,140.96,6045.0,130.4782,130.7285,130.3669,130.6821,6045.0
2024-01-04 10:05:00,140.95,140.95,140.68,140.89,4606.0,130.6728,130.6728,130.4225,130.6172,4606.0
2024-01-04 10:10:00,140.93,141.05,140.85,140.97,5746.0,130.6543,130.7655,130.5801,130.6914,5746.0
2024-01-04 10:15:00,140.87,141.04,140.81,140.98,3640.0,130.5987,130.7563,130.543,130.7007,3640.0
2024-01-04 10:20:00,140.97,141.02,140.69,140.71,4086.0,130.6914,130.7377,130.4318,130.4503,4086.0
2024-01-04 10:25:00,140.68,140.91,140.68,140.88,2198.0,130.4225,130.6358,130.4225,130.6079,2198.0
2024-01-04 10:30:00,140.8,141.0,140.69,140.93,3848.0,130.5338,130.7192,130.4318,130.6543,3848.0
2024-01-04 10:35:00,140.9,141.01,140.84,140.87,13357.0,130.6265,130.7285,130.5709,130.5987,13357.0
2024-01-04 10:40:00,140.85,141.25,140.84,141.22,3806.0,130.5801,130.951,130.5709,130.9232,3806.0
2024-01-04 10:45:00,141.2,141.22,141.12,141.18,2117.0,130.9046,130.9232,130.8304,130.8861,2117.0
2024-01-04 10:50:00,141.12,141.16,141.06,141.09,3469.0,130.8304,130.8675,130.7748,130.8026,3469.0
2024-01-04 10:55:00,141.16,141.16,141.06,141.06,3834.0,130.8675,130.8675,130.7748,130.7748,3834.0
2024-01-04 11:00:00,141.06,141.21,141.0,141.0,6067.0,130.7748,130.9139,130.7192,130.7192,6067.0
2024-01-04 11:05:00,141.04,141.22,141.03,141.16,2782.0,130.7563,130.9232,130.747,130.8675,2782.0
2024-01-04 11:10:00,141.26,141.41,141.14,141.38,9537.0,130.9602,131.0993,130.849,131.0715,9537.0
2024-01-04 11:15:00,141.4,141.4,141.16,141.16,3934.0,131.09,131.09,130.8675,130.8675,3934.0
2024-01-04 11:20:00,141.2,141.2,141.14,141.16,2213.0,130.9046,130.9046,130.849,130.8675,2213.0
2024-01-04 11:25:00,141.21,141.32,141.18,141.24,4253.0,130.9139,131.0159,130.8861,130.9417,4253.0
2024-01-04 11:30:00,141.28,141.28,141.03,141.03,2399.0,130.9788,130.9788,130.747,130.747,2399.0
2024-01-04 11:35:00,141.04,141.31,141.04,141.3,4296.0,130.7563,131.0066,130.7563,130.9973,4296.0
2024-01-04 11:40:00,141.12,141.12,140.9,140.9,1394.0,130.8304,130.8304,130.6265,130.6265,1394.0
2024-01-04 11:45:00,140.87,140.9,140.68,140.68,3979.0,130.5987,130.6265,130.4225,130.4225,3979.0
2024-01-04 11:50:00,140.57,140.61,140.48,140.53,3130.0,130.3205,130.3576,130.2371,130.2835,3130.0
2024-01-04 11:55:00,140.55,140.55,140.4,140.43,4160.0,130.302,130.302,130.1629,130.1908,4160.0
2024-01-04 12:00:00,140.4,140.4,140.27,140.36,4095.0,130.1629,130.1629,130.0424,130.1259,4095.0
2024-01-04 12:05:00,140.35,140.38,140.29,140.35,3883.0,130.1166,130.1444,130.061,130.1166,3883.0
2024-01-04 12:10:00,140.34,140.51,140.34,140.39,11727.0,130.1073,130.2649,130.1073,130.1537,11727.0
2024-01-04 12:15:00,140.4,140.62,140.4,140.58,5213.0,130.1629,130.3669,130.1629,130.3298,5213.0
2024-01-04 12:20:00,140.59,140.63,140.47,140.48,2487.0,130.3391,130.3762,130.2278,130.2371,2487.0
2024-01-04 12:25:00,140.52,140.53,140.4,140.44,2899.0,130.2742,130.2835,130.1629,130.2,2899.0
2024-01-04 12:30:00,140.37,140.37,140.24,140.3,3768.0,130.1351,130.1351,130.0146,130.0702,3768.0
2024-01-04 12:35:00,140.23,140.27,140.17,140.26,1850.0,130.0053,130.0424,129.9497,130.0331,1850.0
2024-01-04 12:40:00,140.24,140.3,140.18,140.21,3864.0,130.0146,130.0702,129.959,129.9868,3864.0
2024-01-04 12:45:00,140.15,140.25,140.09,140.25,2297.0,129.9312,130.0239,129.8755,130.0239,2297.0
2024-01-04 12:50:00,140.3,140.32,140.16,140.32,6211.0,130.0702,130.0888,129.9404,130.0888,6211.0
2024-01-04 12:55:00,140.22,140.22,140.08,140.12,1305.0,129.9961,129.9961,129.8663,129.9034,1305.0
2024-01-04 13:00:00,140.11,140.11,139.98,140.01,2356.0,129.8941,129.8941,129.7736,129.8014,2356.0
2024-01-04 13:05:00,140.03,140.17,140.02,140.09,4138.0,129.8199,129.9497,129.8106,129.8755,4138.0
2024-01-04 13:10:00,140.09,140.21,139.99,140.15,2518.0,129.8755,129.9868,129.7828,129.9312,2518.0
2024-01-04 13:15:00,140.16,140.28,140.16,140.23,3140.0,129.9404,130.0517,129.9404,130.0053,3140.0
2024-01-04 13:20:00,140.21,140.26,140.14,140.2,4660.0,129.9868,130.0331,129.9219,129.9775,4660.0
2024-01-04 13:25:00,140.19,140.29,140.19,140.23,1931.0,129.9683,130.061,129.9683,130.0053,1931.0
2024-01-04 13:30:00,140.25,140.34,140.2,140.33,3325.0,130.0239,130.1073,129.9775,130.098,3325.0
2024-01-04 13:35:00,140.29,140.36,140.27,140.36,3905.0,130.061,130.1259,130.0424,130.1259,3905.0
2024-01-04 13:40:00,140.37,140.71,140.37,140.71,4562.0,130.1351,130.4503,130.1351,130.4503,4562.0
2024-01-04 13:45:00,140.75,140.82,140.75,140.8,810.0,130.4874,130.5523,130.4874,130.5338,810.0
2024-01-04 13:50:00,140.8,140.85,140.7,140.7,6985.0,130.5338,130.5801,130.4411,130.4411,6985.0
2024-01-04 13:55:00,140.74,140.78,140.66,140.77,1502.0,130.4782,130.5152,130.404,130.506,1502.0
2024-01-04 14:00:00,140.79,140.94,140.56,140.67,7267.0,130.5245,130.6636,130.3113,130.4133,7267.0
2024-01-04 14:05:00,140.59,140.69,140.56,140.62,3150.0,130.3391,130.4318,130.3113,130.3669,3150.0
2024-01-04 14:10:00,140.73,140.9,140.71,140.84,3432.0,130.4689,130.6265,130.4503,130.5709,3432.0
2024-01-04 14:15:00,140.83,140.88,140.76,140.77,6014.0,130.5616,130.6079,130.4967,130.506,6014.0
2024-01-04 14:20:00,140.74,140.8,140.69,140.71,3613.0,130.4782,130.5338,130.4318,130.4503,3613.0
2024-01-04 14:25:00,140.67,140.83,140.67,140.8,1548.0,130.4133,130.5616,130.4133,130.5338,1548.0
2024-01-04 14:30:00,140.75,140.75,140.61,140.68,942.0,130.4874,130.4874,130.3576,130.4225,942.0
2024-01-04 14:35:00,140.67,140.76,140.64,140.69,11344.0,130.4133,130.4967,130.3854,130.4318,11344.0
2024-01-04 14:40:00,140.66,140.81,140.58,140.81,4035.0,130.404,130.543,130.3298,130.543,4035.0
2024-01-04 14:45:00,140.78,140.97,140.71,140.96,7003.0,130.5152,130.6914,130.4503,130.6821,7003.0
2024-01-04 14:50:00,141.0,141.03,140.78,140.8,3008.0,130.7192,130.747,130.5152,130.5338,3008.0
2024-01-04 14:55:00,140.8,140.84,140.72,140.73,2561.0,130.5338,130.5709,130.4596,130.4689,2561.0
2024-01-04 15:00:00,140.65,140.7,140.37,140.52,14106.0,130.3947,130.4411,130.1351,130.2742,14106.0
2024-01-04 15:05:00,140.55,140.8,140.55,140.8,2618.0,130.302,130.5338,130.302,130.5338,2618.0
2024-01-04 15:10:00,140.77,140.94,140.67,140.77,6542.0,130.506,130.6636,130.4133,130.506,6542.0
2024-01-04 15:15:00,140.77,140.84,140.59,140.63,7362.0,130.506,130.5709,130.3391,130.3762,7362.0
2024-01-04 15:20:00,140.62,140.63,140.52,140.52,2104.0,130.3669,130.3762,130.2742,130.2742,2104.0
2024-01-04 15:25:00,140.51,140.65,140.5,140.59,2787.0,130.2649,130.3947,130.2556,130.3391,2787.0
2024-01-04 15:30:00,140.61,140.83,140.6,140.78,5249.0,130.3576,130.5616,130.3484,130.5152,5249.0
2024-01-04 15:35:00,140.79,140.93,140.77,140.9,11211.0,130.5245,130.6543,130.506,130.6265,11211.0
2024-01-04 15:40:00,140.98,141.08,140.91,141.05,14623.0,130.7007,130.7934,130.6358,130.7655,14623.0
2024-01-04 15:45:00,141.07,141.14,140.84,140.84,16927.0,130.7841,130.849,130.5709,130.5709,16927.0
2024-01-04 15:50:00,140.72,140.74,140.22,140.25,17787.0,130.4596,130.4782,129.9961,130.0239,17787.0
2024-01-04 15:55:00,140.28,140.34,140.14,140.28,58154.0,130.0517,130.1073,129.9219,130.0517,58154.0
2024-01-05 09:30:00,139.55,140.08,138.76,140.08,23923.0,129.3749,129.8663,128.6425,129.8663,23923.0
2024-01-05 09:35:00,140.26,140.41,140.04,140.21,3819.0,130.0331,130.1722,129.8292,129.9868,3819.0
2024-01-05 09:40:00,140.24,140.31,139.93,140.24,6941.0,130.0146,130.0795,129.7272,130.0146,6941.0
2024-01-05 09:45:00,140.31,140.54,140.3,140.46,2477.0,130.0795,130.2927,130.0702,130.2186,2477.0
2024-01-05 09:50:00,140.32,140.58,140.27,140.57,4807.0,130.0888,130.3298,130.0424,130.3205,4807.0
2024-01-05 09:55:00,140.64,140.79,140.49,140.61,12823.0,130.3854,130.5245,130.2464,130.3576,12823.0
2024-01-05 10:00:00,140.66,141.24,140.66,141.04,3729.0,130.404,130.9417,130.404,130.7563,3729.0
2024-01-05 10:05:00,141.21,141.77,141.21,141.69,8541.0,130.9139,131.433,130.9139,131.3589,8541.0
2024-01-05 10:10:00,141.76,141.87,141.6,141.68,13706.0,131.4238,131.5258,131.2754,131.3496,13706.0
2024-01-05 10:15:00,141.68,141.77,141.5,141.65,6272.0,131.3496,131.433,131.1827,131.3218,6272.0
2024-01-05 10:20:00,141.66,141.82,141.57,141.8,4584.0,131.3311,131.4794,131.2476,131.4609,4584.0
2024-01-05 10:25:00,141.8,141.86,141.39,141.5,5098.0,131.4609,131.5165,131.0808,131.1827,5098.0
2024-01-05 10:30:00,141.57,141.75,141.56,141.75,2295.0,131.2476,131.4145,131.2384,131.4145,2295.0
2024-01-05 10:35:00,141.63,141.63,141.5,141.58,2658.0,131.3033,131.3033,131.1827,131.2569,2658.0
2024-01-05 10:40:00,141.45,141.63,141.37,141.62,4005.0,131.1364,131.3033,131.0622,131.294,4005.0
2024-01-05 10:45:00,141.63,141.75,141.48,141.55,21394.0,131.3033,131.4145,131.1642,131.2291,21394.0
2024-01-05 10:50:00,141.5,141.79,141.48,141.75,2569.0,131.1827,131.4516,131.1642,131.4145,2569.0
2024-01-05 10:55:00,141.8,141.88,141.67,141.81,3788.0,131.4609,131.535,131.3403,131.4701,3788.0
2024-01-05 11:00:00,141.86,141.95,141.69,141.73,3056.0,131.5165,131.5999,131.3589,131.396,3056.0
2024-01-05 11:05:00,141.73,141.77,141.54,141.76,5753.0,131.396,131.433,131.2198,131.4238,5753.0
2024-01-05 11:10:00,141.69,141.88,141.65,141.86,1429.0,131.3589,131.535,131.3218,131.5165,1429.0
2024-01-05 11:15:00,141.85,141.91,141.53,141.61,4447.0,131.5072,131.5628,131.2105,131.2847,4447.0
2024-01-05 11:20:00,141.64,141.74,141.55,141.56,1957.0,131.3125,131.4052,131.2291,131.2384,1957.0
2024-01-05 11:25:00,141.57,141.57,141.17,141.27,4541.0,131.2476,131.2476,130.8768,130.9695,4541.0
2024-01-05 11:30:00,141.24,141.32,141.13,141.13,2345.0,130.9417,131.0159,130.8397,130.8397,2345.0
2024-01-05 11:35:00,141.05,141.08,141.0,141.0,3071.0,130.7655,130.7934,130.7192,130.7192,3071.0
2024-01-05 11:40:00,141.0,141.0,140.82,140.82,2741.0,130.7192,130.7192,130.5523,130.5523,2741.0
2024-01-05 11:45:00,140.82,140.89,140.76,140.76,2073.0,130.5523,130.6172,130.4967,130.4967,2073.0
2024-01-05 11:50:00,140.75,140.8,140.67,140.75,2500.0,130.4874,130.5338,130.4133,130.4874,2500.0
2024-01-05 11:55:00,140.72,140.81,140.6,140.78,8470.0,130.4596,130.543,130.3484,130.5152,8470.0
2024-01-05 12:00:00,140.72,140.72,140.53,140.67,4253.0,130.4596,130.4596,130.2835,130.4133,4253.0
2024-01-05 12:05:00,140.64,140.64,140.28,140.28,3821.0,130.3854,130.3854,130.0517,130.0517,3821.0
2024-01-05 12:10:00,140.29,140.43,140.22,140.42,4514.0,130.061,130.1908,129.9961,130.1815,4514.0
2024-01-05 12:15:00,140.42,140.51,140.41,140.5,2861.0,130.1815,130.2649,130.1722,130.2556,2861.0
2024-01-05 12:20:00,140.52,140.6,140.42,140.5,3754.0,130.2742,130.3484,130.1815,130.2556,3754.0
2024-01-05 12:25:00,140.51,140.54,140.42,140.43,3701.0,130.2649,130.2927,130.1815,130.1908,3701.0
2024-01-05 12:30:00,140.42,140.47,140.3,140.34,1812.0,130.1815,130.2278,130.0702,130.1073,1812.0
2024-01-05 12:35:00,140.31,140.44,140.29,140.37,3582.0,130.0795,130.2,130.061,130.1351,3582.0
2024-01-05 12:40:00,140.44,140.54,140.44,140.51,4824.0,130.2,130.2927,130.2,130.2649,4824.0
2024-01-05 12:45:00,140.52,140.53,140.37,140.46,3697.0,130.2742,130.2835,130.1351,130.2186,3697.0
2024-01-05 12:50:00,140.46,140.63,140.44,140.45,2657.0,130.2186,130.3762,130.2,130.2093,2657.0
2024-01-05 12:55:00,140.41,140.43,140.15,140.16,18381.0,130.1722,130.1908,129.9312,129.9404,18381.0
2024-01-05 13:00:00,140.16,140.23,139.99,140.04,4110.0,129.9404,130.0053,129.7828,129.8292,4110.0
2024-01-05 13:05:00,140.07,140.14,140.06,140.08,3731.0,129.857,129.9219,129.8477,129.8663,3731.0
2024-01-05 13:10:00,140.06,140.22,139.98,140.15,5926.0,129.8477,129.9961,129.7736,129.9312,5926.0
2024-01-05 13:15:00,140.17,140.18,140.07,140.07,2348.0,129.9497,129.959,129.857,129.857,2348.0
2024-01-05 13:20:00,140.11,140.26,140.11,140.26,3379.0,129.8941,130.0331,129.8941,130.0331,3379.0
2024-01-05 13:25:00,140.3,140.52,140.3,140.52,2655.0,130.0702,130.2742,130.0702,130.2742,2655.0
2024-01-05 13:30:00,140.5,140.75,140.5,140.68,8530.0,130.2556,130.4874,130.2556,130.4225,8530.0
2024-01-05 13:35:00,140.69,140.77,140.52,140.75,10649.0,130.4318,130.506,130.2742,130.4874,10649.0
2024-01-05 13:40:00,140.8,140.8,140.62,140.62,966.0,130.5338,130.5338,130.3669,130.3669,966.0
2024-01-05 13:45:00,140.64,140.73,140.58,140.6,5788.0,130.3854,130.4689,130.3298,130.3484,5788.0
2024-01-05 13:50:00,140.56,140.77,140.5,140.77,1246.0,130.3113,130.506,130.2556,130.506,1246.0
2024-01-05 13:55:00,140.72,140.85,140.69,140.85,4435.0,130.4596,130.5801,130.4318,130.5801,4435.0
2024-01-05 14:00:00,140.77,140.84,140.77,140.84,1726.0,130.506,130.5709,130.506,130.5709,1726.0
2024-01-05 14:05:00,140.78,140.89,140.78,140.86,1894.0,130.5152,130.6172,130.5152,130.5894,1894.0
2024-01-05 14:10:00,140.9,140.97,140.71,140.76,6850.0,130.6265,130.6914,130.4503,130.4967,6850.0
2024-01-05 14:15:00,140.79,140.79,140.62,140.67,1711.0,130.5245,130.5245,130.3669,130.4133,1711.0
2024-01-05 14:20:00,140.66,140.8,140.66,140.73,4077.0,130.404,130.5338,130.404,130.4689,4077.0
2024-01-05 14:25:00,140.69,140.69,140.63,140.67,1413.0,130.4318,130.4318,130.3762,130.4133,1413.0
2024-01-05 14:30:00,140.66,140.72,140.56,140.62,5724.0,130.404,130.4596,130.3113,130.3669,5724.0
2024-01-05 14:35:00,140.64,140.73,140.5,140.56,2914.0,130.3854,130.4689,130.2556,130.3113,2914.0
2024-01-05 14:40:00,140.53,140.54,140.45,140.46,2471.0,130.2835,130.2927,130.2093,130.2186,2471.0
2024-01-05 14:45:00,140.46,140.49,140.35,140.37,4130.0,130.2186,130.2464,130.1166,130.1351,4130.0
2024-01-05 14:50:00,140.39,140.39,140.13,140.17,2084.0,130.1537,130.1537,129.9126,129.9497,2084.0
2024-01-05 14:55:00,140.16,140.25,140.11,140.11,1463.0,129.9404,130.0239,129.8941,129.8941,1463.0
2024-01-05 15:00:00,140.15,140.23,140.1,140.15,1184.0,129.9312,130.0053,129.8848,129.9312,1184.0
2024-01-05 15:05:00,140.12,140.33,140.12,140.33,2500.0,129.9034,130.098,129.9034,130.098,2500.0
2024-01-05 15:10:00,140.34,140.57,140.29,140.54,6062.0,130.1073,130.3205,130.061,130.2927,6062.0
2024-01-05 15:15:00,140.44,140.53,140.36,140.4,3860.0,130.2,130.2835,130.1259,130.1629,3860.0
2024-01-05 15:20:00,140.46,140.48,140.36,140.36,2926.0,130.2186,130.2371,130.1259,130.1259,2926.0
2024-01-05 15:25:00,140.36,140.41,140.27,140.39,5028.0,130.1259,130.1722,130.0424,130.1537,5028.0
2024-01-05 15:30:00,140.3,140.33,140.17,140.25,6270.0,130.0702,130.098,129.9497,130.0239,6270.0
2024-01-05 15:35:00,140.28,140.36,140.27,140.36,3091.0,130.0517,130.1259,130.0424,130.1259,3091.0
2024-01-05 15:40:00,140.38,140.51,140.33,140.48,7962.0,130.1444,130.2649,130.098,130.2371,7962.0
2024-01-05 15:45:00,140.49,140.61,140.47,140.58,7524.0,130.2464,130.3576,130.2278,130.3298,7524.0
2024-01-05 15:50:00,140.59,140.66,140.5,140.65,14498.0,130.3391,130.404,130.2556,130.3947,14498.0
2024-01-05 15:55:00,140.68,140.72,140.62,140.65,29415.0,130.4225,130.4596,130.3669,130.3947,29415.0
2024-01-08 09:30:00,140.92,140.92,140.26,140.8,11452.0,130.645,130.645,130.0331,130.5338,11452.0
2024-01-08 09:35:00,140.86,140.89,140.68,140.84,5881.0,130.5894,130.6172,130.4225,130.5709,5881.0
2024-01-08 09:40:00,140.93,141.0,140.64,140.81,1750.0,130.6543,130.7192,130.3854,130.543,1750.0
2024-01-08 09:45:00,140.99,141.04,140.63,140.76,6725.0,130.7099,130.7563,130.3762,130.4967,6725.0
2024-01-08 09:50:00,140.97,141.02,140.66,140.68,3269.0,130.6914,130.7377,130.404,130.4225,3269.0
2024-01-08 09:55:00,140.78,141.09,140.78,140.89,2380.0,130.5152,130.8026,130.5152,130.6172,2380.0
2024-01-08 10:00:00,140.89,141.03,140.71,140.97,13160.0,130.6172,130.747,130.4503,130.6914,13160.0
2024-01-08 10:05:00,141.08,141.23,141.06,141.11,6732.0,130.7934,130.9324,130.7748,130.8212,6732.0
2024-01-08 10:10:00,141.14,141.29,141.09,141.29,3831.0,130.849,130.988,130.8026,130.988,3831.0
2024-01-08 10:15:00,141.31,141.48,141.24,141.27,2695.0,131.0066,131.1642,130.9417,130.9695,2695.0
2024-01-08 10:20:00,141.24,141.33,141.14,141.31,5660.0,130.9417,131.0251,130.849,131.0066,5660.0
2024-01-08 10:25:00,141.37,141.37,141.24,141.24,3206.0,131.0622,131.0622,130.9417,130.9417,3206.0
2024-01-08 10:30:00,141.28,141.41,141.15,141.19,6481.0,130.9788,131.0993,130.8583,130.8953,6481.0
2024-01-08 10:35:00,141.19,141.36,141.17,141.36,4435.0,130.8953,131.0529,130.8768,131.0529,4435.0
2024-01-08 10:40:00,141.3,141.32,141.13,141.26,1720.0,130.9973,131.0159,130.8397,130.9602,1720.0
2024-01-08 10:45:00,141.33,141.43,141.32,141.39,2502.0,131.0251,131.1178,131.0159,131.0808,2502.0
2024-01-08 10:50:00,141.33,141.45,141.29,141.44,2011.0,131.0251,131.1364,130.988,131.1271,2011.0
2024-01-08 10:55:00,141.58,141.66,141.52,141.66,4105.0,131.2569,131.3311,131.2013,131.3311,4105.0
2024-01-08 11:00:00,141.65,141.72,141.54,141.55,1403.0,131.3218,131.3867,131.2198,131.2291,1403.0
2024-01-08 11:05:00,141.51,141.75,141.51,141.72,2155.0,131.192,131.4145,131.192,131.3867,2155.0
2024-01-08 11:10:00,141.72,141.82,141.65,141.81,3855.0,131.3867,131.4794,131.3218,131.4701,3855.0
2024-01-08 11:15:00,141.8,142.16,141.77,142.16,6978.0,131.4609,131.7946,131.433,131.7946,6978.0
2024-01-08 11:20:00,142.22,142.23,142.08,142.13,6163.0,131.8502,131.8595,131.7204,131.7668,6163.0
2024-01-08 11:25:00,142.1,142.22,142.1,142.16,1632.0,131.739,131.8502,131.739,131.7946,1632.0
2024-01-08 11:30:00,142.16,142.16,141.88,141.93,2613.0,131.7946,131.7946,131.535,131.5814,2613.0
2024-01-08 11:35:00,141.94,141.99,141.92,141.93,2279.0,131.5907,131.637,131.5721,131.5814,2279.0
2024-01-08 11:40:00,141.95,142.01,141.81,141.84,978.0,131.5999,131.6555,131.4701,131.4979,978.0
2024-01-08 11:45:00,141.81,141.84,141.66,141.72,2552.0,131.4701,131.4979,131.3311,131.3867,2552.0
2024-01-08 11:50:00,141.68,141.76,141.67,141.74,3334.0,131.3496,131.4238,131.3403,131.4052,3334.0
2024-01-08 11:55:00,141.8,141.82,141.7,141.81,3073.0,131.4609,131.4794,131.3682,131.4701,3073.0
2024-01-08 12:00:00,141.88,141.9,141.72,141.87,5183.0,131.535,131.5536,131.3867,131.5258,5183.0
2024-01-08 12:05:00,141.84,141.84,141.67,141.67,3084.0,131.4979,131.4979,131.3403,131.3403,3084.0
2024-01-08 12:10:00,141.65,141.8,141.65,141.78,2024.0,131.3218,131.4609,131.3218,131.4423,2024.0
2024-01-08 12:15:00,141.8,141.81,141.7,141.7,1987.0,131.4609,131.4701,131.3682,131.3682,1987.0
2024-01-08 12:20:00,141.69,141.7,141.59,141.7,3668.0,131.3589,131.3682,131.2662,131.3682,3668.0
2024-01-08 12:25:00,141.68,141.72,141.65,141.66,2171.0,131.3496,131.3867,131.3218,131.3311,2171.0
2024-01-08 12:30:00,141.68,141.71,141.56,141.67,3289.0,131.3496,131.3774,131.2384,131.3403,3289.0
2024-01-08 12:35:00,141.73,141.75,141.67,141.71,2385.0,131.396,131.4145,131.3403,131.3774,2385.0
2024-01-08 12:40:00,141.7,141.72,141.63,141.7,5008.0,131.3682,131.3867,131.3033,131.3682,5008.0
2024-01-08 12:45:00,141.71,141.84,141.71,141.82,2792.0,131.3774,131.4979,131.3774,131.4794,2792.0
2024-01-08 12:50:00,141.79,141.85,141.79,141.82,1672.0,131.4516,131.5072,131.4516,131.4794,1672.0
2024-01-08 12:55:00,141.81,141.83,141.67,141.72,3357.0,131.4701,131.4887,131.3403,131.3867,3357.0
2024-01-08 13:00:00,141.73,141.84,141.73,141.84,1765.0,131.396,131.4979,131.396,131.4979,1765.0
2024-01-08 13:05:00,141.88,141.94,141.85,141.86,2913.0,131.535,131.5907,131.5072,131.5165,2913.0
2024-01-08 13:10:00,141.79,141.79,141.69,141.74,1499.0,131.4516,131.4516,131.3589,131.4052,1499.0
2024-01-08 13:15:00,141.71,141.72,141.64,141.64,6888.0,131.3774,131.3867,131.3125,131.3125,6888.0
2024-01-08 13:20:00,141.62,141.68,141.61,141.62,2546.0,131.294,131.3496,131.2847,131.294,2546.0
2024-01-08 13:25:00,141.54,141.57,141.47,141.51,3009.0,131.2198,131.2476,131.1549,131.192,3009.0
2024-01-08 13:30:00,141.54,141.59,141.52,141.54,1753.0,131.2198,131.2662,131.2013,131.2198,1753.0
2024-01-08 13:35:00,141.54,141.54,141.37,141.4,6077.0,131.2198,131.2198,131.0622,131.09,6077.0
2024-01-08 13:40:00,141.36,141.63,141.32,141.63,4458.0,131.0529,131.3033,131.0159,131.3033,4458.0
2024-01-08 13:45:00,141.61,141.65,141.55,141.55,3682.0,131.2847,131.3218,131.2291,131.2291,3682.0
2024-01-08 13:50:00,141.5,141.58,141.49,141.58,1155.0,131.1827,131.2569,131.1735,131.2569,1155.0
2024-01-08 13:55:00,141.56,141.68,141.56,141.68,2904.0,131.2384,131.3496,131.2384,131.3496,2904.0
2024-01-08 14:00:00,141.67,141.8,141.66,141.75,19171.0,131.3403,131.4609,131.3311,131.4145,19171.0
2024-01-08 14:05:00,141.76,141.93,141.76,141.91,1680.0,131.4238,131.5814,131.4238,131.5628,1680.0
2024-01-08 14:10:00,141.92,142.02,141.88,141.92,7909.0,131.5721,131.6648,131.535,131.5721,7909.0
2024-01-08 14:15:00,142.0,142.01,141.9,141.9,941.0,131.6463,131.6555,131.5536,131.5536,941.0
2024-01-08 14:20:00,141.89,141.95,141.82,141.93,2027.0,131.5443,131.5999,131.4794,131.5814,2027.0
2024-01-08 14:25:00,141.96,142.08,141.96,142.07,5939.0,131.6092,131.7204,131.6092,131.7112,5939.0
2024-01-08 14:30:00,142.08,142.23,142.06,142.09,8217.0,131.7204,131.8595,131.7019,131.7297,8217.0
2024-01-08 14:35:00,142.09,142.15,142.08,142.15,3278.0,131.7297,131.7853,131.7204,131.7853,3278.0
2024-01-08 14:40:00,142.11,142.27,142.11,142.23,4755.0,131.7483,131.8966,131.7483,131.8595,4755.0
2024-01-08 14:45:00,142.18,142.3,142.13,142.3,5943.0,131.8132,131.9244,131.7668,131.9244,5943.0
2024-01-08 14:50:00,142.27,142.29,142.21,142.29,4001.0,131.8966,131.9151,131.841,131.9151,4001.0
2024-01-08 14:55:00,142.25,142.35,142.24,142.3,3537.0,131.8781,131.9708,131.8688,131.9244,3537.0
2024-01-08 15:00:00,142.26,142.27,142.1,142.21,3569.0,131.8873,131.8966,131.739,131.841,3569.0
2024-01-08 15:05:00,142.24,142.24,142.08,142.12,5277.0,131.8688,131.8688,131.7204,131.7575,5277.0
2024-01-08 15:10:00,142.15,142.15,141.95,142.02,2784.0,131.7853,131.7853,131.5999,131.6648,2784.0
2024-01-08 15:15:00,142.04,142.2,142.04,142.15,1756.0,131.6834,131.8317,131.6834,131.7853,1756.0
2024-01-08 15:20:00,142.18,142.23,142.08,142.12,1940.0,131.8132,131.8595,131.7204,131.7575,1940.0
2024-01-08 15:25:00,142.1,142.12,141.97,142.03,8550.0,131.739,131.7575,131.6185,131.6741,8550.0
2024-01-08 15:30:00,142.0,142.03,141.85,142.0,8137.0,131.6463,131.6741,131.5072,131.6463,8137.0
2024-01-08 15:35:00,142.02,142.42,142.01,142.41,4659.0,131.6648,132.0357,131.6555,132.0264,4659.0
2024-01-08 15:40:00,142.46,142.46,142.3,142.33,9933.0,132.0727,132.0727,131.9244,131.9522,9933.0
2024-01-08 15:45:00,142.31,142.31,142.04,142.04,8517.0,131.9337,131.9337,131.6834,131.6834,8517.0
2024-01-08 15:50:00,142.09,142.45,142.06,142.42,23269.0,131.7297,132.0635,131.7019,132.0357,23269.0
2024-01-08 15:55:00,142.43,142.5,142.28,142.34,49659.0,132.0449,132.1098,131.9059,131.9615,49659.0
2024-01-09 09:30:00,141.01,141.12,140.25,141.12,21952.0,130.7285,130.8304,130.0239,130.8304,21952.0
2024-01-09 09:35:00,141.01,141.32,140.89,141.25,2448.0,130.7285,131.0159,130.6172,130.951,2448.0
2024-01-09 09:40:00,141.43,141.47,141.1,141.2,3797.0,131.1178,131.1549,130.8119,130.9046,3797.0
2024-01-09 09:45:00,141.2,141.2,140.86,140.86,2303.0,130.9046,130.9046,130.5894,130.5894,2303.0
2024-01-09 09:50:00,140.78,141.11,140.67,141.03,2750.0,130.5152,130.8212,130.4133,130.747,2750.0
2024-01-09 09:55:00,141.08,141.12,140.99,141.04,4128.0,130.7934,130.8304,130.7099,130.7563,4128.0
2024-01-09 10:00:00,141.08,141.15,140.9,141.02,3270.0,130.7934,130.8583,130.6265,130.7377,3270.0
2024-01-09 10:05:00,140.88,141.12,140.78,141.12,4276.0,130.6079,130.8304,130.5152,130.8304,4276.0
2024-01-09 10:10:00,141.18,141.18,140.9,141.13,3559.0,130.8861,130.8861,130.6265,130.8397,3559.0
2024-01-09 10:15:00,141.19,141.29,141.04,141.05,3429.0,130.8953,130.988,130.7563,130.7655,3429.0
2024-01-09 10:20:00,141.03,141.31,141.03,141.26,2597.0,130.747,131.0066,130.747,130.9602,2597.0
2024-01-09 10:25:00,141.15,141.63,141.15,141.61,3130.0,130.8583,131.3033,130.8583,131.2847,3130.0
2024-01-09 10:30:00,141.53,141.62,141.28,141.34,8179.0,131.2105,131.294,130.9788,131.0344,8179.0
2024-01-09 10:35:00,141.46,141.55,141.4,141.45,4145.0,131.1457,131.2291,131.09,131.1364,4145.0
2024-01-09 10:40:00,141.43,141.58,141.43,141.54,4253.0,131.1178,131.2569,131.1178,131.2198,4253.0
2024-01-09 10:45:00,141.53,141.53,141.12,141.13,3776.0,131.2105,131.2105,130.8304,130.8397,3776.0
2024-01-09 10:50:00,141.19,141.27,141.1,141.12,2430.0,130.8953,130.9695,130.8119,130.8304,2430.0
2024-01-09 10:55:00,141.2,141.26,141.19,141.22,1266.0,130.9046,130.9602,130.8953,130.9232,1266.0
2024-01-09 11:00:00,141.08,141.34,141.08,141.34,1616.0,130.7934,131.0344,130.7934,131.0344,1616.0
2024-01-09 11:05:00,141.29,141.29,141.02,141.13,2544.0,130.988,130.988,130.7377,130.8397,2544.0
2024-01-09 11:10:00,141.09,141.14,141.04,141.14,1477.0,130.8026,130.849,130.7563,130.849,1477.0
2024-01-09 11:15:00,141.12,141.2,141.07,141.19,1998.0,130.8304,130.9046,130.7841,130.8953,1998.0
2024-01-09 11:20:00,141.27,141.35,141.24,141.35,2080.0,130.9695,131.0437,130.9417,131.0437,2080.0
2024-01-09 11:25:00,141.37,141.39,141.28,141.31,3209.0,131.0622,131.0808,130.9788,131.0066,3209.0
2024-01-09 11:30:00,141.35,141.5,141.32,141.5,2075.0,131.0437,131.1827,131.0159,131.1827,2075.0
2024-01-09 11:35:00,141.54,141.6,141.51,141.55,3281.0,131.2198,131.2754,131.192,131.2291,3281.0
2024-01-09 11:40:00,141.55,141.74,141.55,141.74,7611.0,131.2291,131.4052,131.2291,131.4052,7611.0
2024-01-09 11:45:00,141.87,141.89,141.8,141.81,3360.0,131.5258,131.5443,131.4609,131.4701,3360.0
2024-01-09 11:50:00,141.83,141.9,141.83,141.87,1608.0,131.4887,131.5536,131.4887,131.5258,1608.0
2024-01-09 11:55:00,141.9,142.04,141.78,142.04,4339.0,131.5536,131.6834,131.4423,131.6834,4339.0
2024-01-09 12:00:00,142.1,142.1,141.96,141.97,5046.0,131.739,131.739,131.6092,131.6185,5046.0
2024-01-09 12:05:00,142.0,142.0,141.91,141.93,1010.0,131.6463,131.6463,131.5628,131.5814,1010.0
2024-01-09 12:10:00,141.97,142.1,141.96,142.1,4559.0,131.6185,131.739,131.6092,131.739,4559.0
2024-01-09 12:15:00,142.09,142.18,141.86,141.86,4949.0,131.7297,131.8132,131.5165,131.5165,4949.0
2024-01-09 12:20:00,141.88,141.95,141.77,141.87,3953.0,131.535,131.5999,131.433,131.5258,3953.0
2024-01-09 12:25:00,141.92,142.03,141.92,141.95,2623.0,131.5721,131.6741,131.5721,131.5999,2623.0
2024-01-09 12:30:00,141.98,142.05,141.96,141.96,2415.0,131.6277,131.6926,131.6092,131.6092,2415.0
2024-01-09 12:35:00,141.96,141.96,141.87,141.96,1369.0,131.6092,131.6092,131.5258,131.6092,1369.0
2024-01-09 12:40:00,141.97,142.17,141.97,142.05,2654.0,131.6185,131.8039,131.6185,131.6926,2654.0
2024-01-09 12:45:00,142.1,142.13,142.02,142.03,2433.0,131.739,131.7668,131.6648,131.6741,2433.0
2024-01-09 12:50:00,142.04,142.19,142.04,142.13,3969.0,131.6834,131.8224,131.6834,131.7668,3969.0
2024-01-09 12:55:00,142.13,142.23,142.08,142.2,7381.0,131.7668,131.8595,131.7204,131.8317,7381.0
2024-01-09 13:00:00,142.21,142.33,142.14,142.33,5451.0,131.841,131.9522,131.7761,131.9522,5451.0
2024-01-09 13:05:00,142.37,142.37,142.17,142.17,3696.0,131.9893,131.9893,131.8039,131.8039,3696.0
2024-01-09 13:10:00,142.18,142.2,142.07,142.07,5321.0,131.8132,131.8317,131.7112,131.7112,5321.0
2024-01-09 13:15:00,142.01,142.11,141.97,142.09,3271.0,131.6555,131.7483,131.6185,131.7297,3271.0
2024-01-09 13:20:00,142.15,142.2,142.04,142.04,3132.0,131.7853,131.8317,131.6834,131.6834,3132.0
2024-01-09 13:25:00,141.96,142.04,141.91,141.99,3482.0,131.6092,131.6834,131.5628,131.637,3482.0
2024-01-09 13:30:00,141.98,141.98,141.83,141.86,4477.0,131.6277,131.6277,131.4887,131.5165,4477.0
2024-01-09 13:35:00,141.9,142.05,141.88,142.05,1411.0,131.5536,131.6926,131.535,131.6926,1411.0
2024-01-09 13:40:00,142.06,142.08,141.93,142.02,4670.0,131.7019,131.7204,131.5814,131.6648,4670.0
2024-01-09 13:45:00,142.05,142.2,142.05,142.11,3341.0,131.6926,131.8317,131.6926,131.7483,3341.0
2024-01-09 13:50:00,142.18,142.29,142.18,142.21,5381.0,131.8132,131.9151,131.8132,131.841,5381.0
2024-01-09 13:55:00,142.2,142.28,142.14,142.25,3325.0,131.8317,131.9059,131.7761,131.8781,3325.0
2024-01-09 14:00:00,142.3,142.38,142.26,142.3,5447.0,131.9244,131.9986,131.8873,131.9244,5447.0
2024-01-09 14:05:00,142.31,142.35,142.21,142.31,4626.0,131.9337,131.9708,131.841,131.9337,4626.0
2024-01-09 14:10:00,142.28,142.28,142.06,142.08,3809.0,131.9059,131.9059,131.7019,131.7204,3809.0
2024-01-09 14:15:00,142.04,142.15,141.96,142.04,4424.0,131.6834,131.7853,131.6092,131.6834,4424.0
2024-01-09 14:20:00,142.04,142.05,141.88,141.98,5120.0,131.6834,131.6926,131.535,131.6277,5120.0
2024-01-09 14:25:00,141.95,141.95,141.81,141.86,3464.0,131.5999,131.5999,131.4701,131.5165,3464.0
2024-01-09 14:30:00,141.87,141.93,141.77,141.79,13386.0,131.5258,131.5814,131.433,131.4516,13386.0
2024-01-09 14:35:00,141.78,141.89,141.78,141.86,4693.0,131.4423,131.5443,131.4423,131.5165,4693.0
2024-01-09 14:40:00,141.88,141.88,141.78,141.83,3957.0,131.535,131.535,131.4423,131.4887,3957.0
2024-01-09 14:45:00,141.8,141.88,141.78,141.87,4119.0,131.4609,131.535,131.4423,131.5258,4119.0
2024-01-09 14:50:00,141.87,141.92,141.71,141.92,6767.0,131.5258,131.5721,131.3774,131.5721,6767.0
2024-01-09 14:55:00,141.89,141.93,141.84,141.88,5745.0,131.5443,131.5814,131.4979,131.535,5745.0
2024-01-09 15:00:00,141.91,142.07,141.91,142.0,2978.0,131.5628,131.7112,131.5628,131.6463,2978.0
2024-01-09 15:05:00,141.99,142.02,141.91,141.95,5017.0,131.637,131.6648,131.5628,131.5999,5017.0
2024-01-09 15:10:00,141.96,142.06,141.96,142.03,4803.0,131.6092,131.7019,131.6092,131.6741,4803.0
2024-01-09 15:15:00,142.04,142.06,141.92,141.98,8395.0,131.6834,131.7019,131.5721,131.6277,8395.0
2024-01-09 15:20:00,141.99,142.09,141.93,141.93,9424.0,131.637,131.7297,131.5814,131.5814,9424.0
2024-01-09 15:25:00,141.93,142.08,141.92,141.96,8760.0,131.5814,131.7204,131.5721,131.6092,8760.0
2024-01-09 15:30:00,141.98,142.01,141.89,141.97,8589.0,131.6277,131.6555,131.5443,131.6185,8589.0
2024-01-09 15:35:00,141.96,142.05,141.95,141.97,10905.0,131.6092,131.6926,131.5999,131.6185,10905.0
2024-01-09 15:40:00,141.99,142.03,141.84,141.96,10468.0,131.637,131.6741,131.4979,131.6092,10468.0
2024-01-09 15:45:00,141.94,142.01,141.88,141.97,16675.0,131.5907,131.6555,131.535,131.6185,16675.0
2024-01-09 15:50:00,141.98,142.18,141.86,142.18,22710.0,131.6277,131.8132,131.5165,131.8132,22710.0
2024-01-09 15:55:00,142.17,142.22,142.06,142.17,44223.0,131.8039,131.8502,131.7019,131.8039,44223.0
2024-01-10 09:30:00,142.53,142.62,142.38,142.5,17894.0,132.1376,132.2211,131.9986,132.1098,17894.0
2024-01-10 09:35:00,142.62,143.23,142.59,143.11,4460.0,132.2211,132.7866,132.1933,132.6753,4460.0
2024-01-10 09:40:00,143.28,143.4,142.91,143.23,6217.0,132.8329,132.9442,132.4899,132.7866,6217.0
2024-01-10 09:45:00,143.29,143.29,142.84,143.02,1835.0,132.8422,132.8422,132.425,132.5919,1835.0
2024-01-10 09:50:00,143.15,143.5,143.07,143.5,9217.0,132.7124,133.0369,132.6383,133.0369,9217.0
2024-01-10 09:55:00,143.43,143.49,143.3,143.3,8608.0,132.972,133.0276,132.8515,132.8515,8608.0
2024-01-10 10:00:00,143.24,143.29,143.09,143.12,4010.0,132.7959,132.8422,132.6568,132.6846,4010.0
2024-01-10 10:05:00,143.12,143.12,142.94,143.07,6934.0,132.6846,132.6846,132.5177,132.6383,6934.0
2024-01-10 10:10:00,143.15,143.28,143.11,143.12,9405.0,132.7124,132.8329,132.6753,132.6846,9405.0
2024-01-10 10:15:00,143.07,143.24,142.99,143.2,7199.0,132.6383,132.7959,132.5641,132.7588,7199.0
2024-01-10 10:20:00,143.19,143.4,143.13,143.4,16844.0,132.7495,132.9442,132.6939,132.9442,16844.0
2024-01-10 10:25:00,143.39,143.7,143.37,143.67,15445.0,132.9349,133.2223,132.9164,133.1945,15445.0
2024-01-10 10:30:00,143.7,143.76,143.63,143.71,7841.0,133.2223,133.278,133.1574,133.2316,7841.0
2024-01-10 10:35:00,143.71,144.05,143.68,144.05,23767.0,133.2316,133.5468,133.2038,133.5468,23767.0
2024-01-10 10:40:00,144.06,144.25,144.01,144.25,9597.0,133.5561,133.7322,133.5097,133.7322,9597.0
2024-01-10 10:45:00,144.27,144.34,144.05,144.24,10278.0,133.7508,133.8157,133.5468,133.723,10278.0
2024-01-10 10:50:00,144.27,144.37,144.2,144.2,6876.0,133.7508,133.8435,133.6859,133.6859,6876.0
2024-01-10 10:55:00,144.2,144.32,144.16,144.31,9732.0,133.6859,133.7971,133.6488,133.7878,9732.0
2024-01-10 11:00:00,144.3,144.3,144.01,144.01,2223.0,133.7786,133.7786,133.5097,133.5097,2223.0
2024-01-10 11:05:00,144.06,144.06,143.92,143.99,7283.0,133.5561,133.5561,133.4263,133.4912,7283.0
2024-01-10 11:10:00,143.96,144.03,143.75,143.77,6347.0,133.4634,133.5283,133.2687,133.2872,6347.0
2024-01-10 11:15:00,143.75,143.8,143.71,143.78,2101.0,133.2687,133.315,133.2316,133.2965,2101.0
2024-01-10 11:20:00,143.77,144.13,143.76,144.12,30414.0,133.2872,133.621,133.278,133.6117,30414.0
2024-01-10 11:25:00,144.11,144.29,144.11,144.27,11927.0,133.6024,133.7693,133.6024,133.7508,11927.0
2024-01-10 11:30:00,144.28,144.33,144.17,144.31,14183.0,133.76,133.8064,133.6581,133.7878,14183.0
2024-01-10 11:35:00,144.28,144.43,144.17,144.39,8293.0,133.76,133.8991,133.6581,133.862,8293.0
2024-01-10 11:40:00,144.44,144.46,144.3,144.31,3485.0,133.9084,133.9269,133.7786,133.7878,3485.0
2024-01-10 11:45:00,144.33,144.5,144.33,144.48,5544.0,133.8064,133.964,133.8064,133.9455,5544.0
2024-01-10 11:50:00,144.5,144.61,144.46,144.61,3229.0,133.964,134.066,133.9269,134.066,3229.0
2024-01-10 11:55:00,144.65,144.89,144.57,144.73,96605.0,134.1031,134.3256,134.0289,134.1772,96605.0
2024-01-10 12:00:00,144.72,144.77,144.52,144.55,31270.0,134.168,134.2143,133.9825,134.0103,31270.0
2024-01-10 12:05:00,144.56,144.92,144.53,144.83,18542.0,134.0196,134.3534,133.9918,134.2699,18542.0
2024-01-10 12:10:00,144.78,144.79,144.49,144.5,6135.0,134.2236,134.2329,133.9547,133.964,6135.0
2024-01-10 12:15:00,144.48,144.72,144.48,144.68,6645.0,133.9455,134.168,133.9455,134.1309,6645.0
2024-01-10 12:20:00,144.69,144.75,144.58,144.62,6962.0,134.1401,134.1958,134.0382,134.0752,6962.0
2024-01-10 12:25:00,144.6,144.82,144.6,144.81,13064.0,134.0567,134.2607,134.0567,134.2514,13064.0
2024-01-10 12:30:00,144.81,144.87,144.73,144.81,11157.0,134.2514,134.307,134.1772,134.2514,11157.0
2024-01-10 12:35:00,144.83,144.91,144.82,144.89,4793.0,134.2699,134.3441,134.2607,134.3256,4793.0
2024-01-10 12:40:00,144.88,144.88,144.8,144.83,4348.0,134.3163,134.3163,134.2421,134.2699,4348.0
2024-01-10 12:45:00,144.8,144.84,144.28,144.53,38865.0,134.2421,134.2792,133.76,133.9918,38865.0
2024-01-10 12:50:00,144.49,144.56,144.44,144.47,7242.0,133.9547,134.0196,133.9084,133.9362,7242.0
2024-01-10 12:55:00,144.48,144.52,144.42,144.48,4422.0,133.9455,133.9825,133.8898,133.9455,4422.0
2024-01-10 13:00:00,144.5,144.72,144.4,144.72,4951.0,133.964,134.168,133.8713,134.168,4951.0
2024-01-10 13:05:00,144.69,144.72,144.53,144.64,5377.0,134.1401,134.168,133.9918,134.0938,5377.0
2024-01-10 13:10:00,144.6,144.6,144.38,144.52,5380.0,134.0567,134.0567,133.8527,133.9825,5380.0
2024-01-10 13:15:00,144.55,144.71,144.51,144.67,16320.0,134.0103,134.1587,133.9733,134.1216,16320.0
2024-01-10 13:20:00,144.64,144.83,144.49,144.83,6529.0,134.0938,134.2699,133.9547,134.2699,6529.0
2024-01-10 13:25:00,144.85,145.04,144.84,144.97,21747.0,134.2885,134.4646,134.2792,134.3997,21747.0
2024-01-10 13:30:00,145.0,145.01,144.68,144.8,6905.0,134.4275,134.4368,134.1309,134.2421,6905.0
2024-01-10 13:35:00,144.75,144.76,144.59,144.76,4957.0,134.1958,134.205,134.0474,134.205,4957.0
2024-01-10 13:40:00,144.76,144.79,144.72,144.73,3178.0,134.205,134.2329,134.168,134.1772,3178.0
2024-01-10 13:45:00,144.73,144.82,144.68,144.82,10745.0,134.1772,134.2607,134.1309,134.2607,10745.0
2024-01-10 13:50:00,144.82,144.89,144.81,144.85,4829.0,134.2607,134.3256,134.2514,134.2885,4829.0
2024-01-10 13:55:00,144.84,144.9,144.83,144.86,5054.0,134.2792,134.3348,134.2699,134.2977,5054.0
2024-01-10 14:00:00,144.87,144.87,144.77,144.84,4350.0,134.307,134.307,134.2143,134.2792,4350.0
2024-01-10 14:05:00,144.85,144.87,144.74,144.76,3595.0,134.2885,134.307,134.1865,134.205,3595.0
2024-01-10 14:10:00,144.8,145.11,144.79,145.03,12225.0,134.2421,134.5295,134.2329,134.4554,12225.0
2024-01-10 14:15:00,145.02,145.02,144.83,144.92,3624.0,134.4461,134.4461,134.2699,134.3534,3624.0
2024-01-10 14:20:00,144.91,145.08,144.84,145.08,3229.0,134.3441,134.5017,134.2792,134.5017,3229.0
2024-01-10 14:25:00,145.08,145.19,145.04,145.06,12484.0,134.5017,134.6037,134.4646,134.4832,12484.0
2024-01-10 14:30:00,145.09,145.17,145.08,145.14,5558.0,134.511,134.5851,134.5017,134.5573,5558.0
2024-01-10 14:35:00,145.14,145.18,145.06,145.16,5745.0,134.5573,134.5944,134.4832,134.5759,5745.0
2024-01-10 14:40:00,145.18,145.23,145.11,145.14,5710.0,134.5944,134.6408,134.5295,134.5573,5710.0
2024-01-10 14:45:00,145.19,145.24,145.13,145.2,5990.0,134.6037,134.65,134.5481,134.613,5990.0
2024-01-10 14:50:00,145.22,145.3,145.16,145.19,4312.0,134.6315,134.7057,134.5759,134.6037,4312.0
2024-01-10 14:55:00,145.2,145.2,145.05,145.13,5528.0,134.613,134.613,134.4739,134.5481,5528.0
2024-01-10 15:00:00,145.15,145.16,144.93,145.04,5539.0,134.5666,134.5759,134.3626,134.4646,5539.0
2024-01-10 15:05:00,145.06,145.1,144.98,145.0,5150.0,134.4832,134.5202,134.409,134.4275,5150.0
2024-01-10 15:10:00,145.01,145.01,144.64,144.68,36569.0,134.4368,134.4368,134.0938,134.1309,36569.0
2024-01-10 15:15:00,144.68,144.81,144.61,144.62,10141.0,134.1309,134.2514,134.066,134.0752,10141.0
2024-01-10 15:20:00,144.59,144.65,144.21,144.21,13089.0,134.0474,134.1031,133.6951,133.6951,13089.0
2024-01-10 15:25:00,144.22,144.55,144.22,144.47,13312.0,133.7044,134.0103,133.7044,133.9362,13312.0
2024-01-10 15:30:00,144.49,144.73,144.43,144.69,8369.0,133.9547,134.1772,133.8991,134.1401,8369.0
2024-01-10 15:35:00,144.73,144.77,144.63,144.69,11458.0,134.1772,134.2143,134.0845,134.1401,11458.0
2024-01-10 15:40:00,144.7,144.71,144.49,144.54,17415.0,134.1494,134.1587,133.9547,134.0011,17415.0
2024-01-10 15:45:00,144.53,144.56,144.35,144.4,20069.0,133.9918,134.0196,133.8249,133.8713,20069.0
2024-01-10 15:50:00,144.41,144.47,144.24,144.45,32671.0,133.8806,133.9362,133.723,133.9176,32671.0
2024-01-10 15:55:00,144.46,144.75,144.38,144.68,72231.0,133.9269,134.1958,133.8527,134.1309,72231.0
2024-01-11 09:30:00,143.78,144.43,143.62,144.39,30859.0,133.2965,133.8991,133.1482,133.862,30859.0
2024-01-11 09:35:00,144.5,144.88,144.32,144.81,10294.0,133.964,134.3163,133.7971,134.2514,10294.0
2024-01-11 09:40:00,144.88,145.25,144.83,145.22,12989.0,134.3163,134.6593,134.2699,134.6315,12989.0
2024-01-11 09:45:00,145.14,145.23,144.7,144.82,14426.0,134.5573,134.6408,134.1494,134.2607,14426.0
2024-01-11 09:50:00,144.81,144.93,144.12,144.24,16056.0,134.2514,134.3626,133.6117,133.723,16056.0
2024-01-11 09:55:00,144.19,144.35,143.9,143.92,7301.0,133.6766,133.8249,133.4077,133.4263,7301.0
2024-01-11 10:00:00,143.96,144.03,143.5,143.5,14361.0,133.4634,133.5283,133.0369,133.0369,14361.0
2024-01-11 10:05:00,143.37,143.37,143.0,143.09,10601.0,132.9164,132.9164,132.5734,132.6568,10601.0
2024-01-11 10:10:00,143.14,143.14,142.73,142.81,5501.0,132.7032,132.7032,132.3231,132.3972,5501.0
2024-01-11 10:15:00,142.92,143.09,142.89,143.05,4758.0,132.4992,132.6568,132.4714,132.6197,4758.0
2024-01-11 10:20:00,143.1,143.45,143.09,143.45,13117.0,132.6661,132.9906,132.6568,132.9906,13117.0
2024-01-11 10:25:00,143.46,143.61,143.46,143.61,6379.0,132.9998,133.1389,132.9998,133.1389,6379.0
2024-01-11 10:30:00,143.57,143.73,143.55,143.57,15921.0,133.1018,133.2501,133.0833,133.1018,15921.0
2024-01-11 10:35:00,143.7,144.11,143.69,144.11,8982.0,133.2223,133.6024,133.2131,133.6024,8982.0
2024-01-11 10:40:00,144.11,144.15,143.9,144.09,17438.0,133.6024,133.6395,133.4077,133.5839,17438.0
2024-01-11 10:45:00,144.1,144.21,143.89,143.89,15975.0,133.5932,133.6951,133.3985,133.3985,15975.0
2024-01-11 10:50:00,143.94,143.96,143.72,143.83,3925.0,133.4448,133.4634,133.2409,133.3428,3925.0
2024-01-11 10:55:00,143.86,143.99,143.69,143.86,3893.0,133.3707,133.4912,133.2131,133.3707,3893.0
2024-01-11 11:00:00,143.8,143.89,143.58,143.71,10626.0,133.315,133.3985,133.1111,133.2316,10626.0
2024-01-11 11:05:00,143.75,143.82,143.61,143.61,2163.0,133.2687,133.3336,133.1389,133.1389,2163.0
2024-01-11 11:10:00,143.68,143.79,143.38,143.38,8675.0,133.2038,133.3058,132.9257,132.9257,8675.0
2024-01-11 11:15:00,143.38,143.65,143.37,143.56,5294.0,132.9257,133.176,132.9164,133.0925,5294.0
2024-01-11 11:20:00,143.64,143.76,143.63,143.72,14408.0,133.1667,133.278,133.1574,133.2409,14408.0
2024-01-11 11:25:00,143.77,143.84,143.57,143.73,4778.0,133.2872,133.3521,133.1018,133.2501,4778.0
2024-01-11 11:30:00,143.77,143.79,143.59,143.72,3893.0,133.2872,133.3058,133.1203,133.2409,3893.0
2024-01-11 11:35:00,143.77,143.91,143.68,143.68,9751.0,133.2872,133.417,133.2038,133.2038,9751.0
2024-01-11 11:40:00,143.73,143.82,143.62,143.73,5095.0,133.2501,133.3336,133.1482,133.2501,5095.0
2024-01-11 11:45:00,143.78,143.82,143.64,143.73,3037.0,133.2965,133.3336,133.1667,133.2501,3037.0
2024-01-11 11:50:00,143.68,143.95,143.68,143.8,7733.0,133.2038,133.4541,133.2038,133.315,7733.0
2024-01-11 11:55:00,143.8,143.8,143.62,143.72,4152.0,133.315,133.315,133.1482,133.2409,4152.0
2024-01-11 12:00:00,143.78,143.89,143.77,143.89,1851.0,133.2965,133.3985,133.2872,133.3985,1851.0
2024-01-11 12:05:00,143.89,143.92,143.78,143.78,999.0,133.3985,133.4263,133.2965,133.2965,999.0
2024-01-11 12:10:00,143.75,143.83,143.71,143.72,2302.0,133.2687,133.3428,133.2316,133.2409,2302.0
2024-01-11 12:15:00,143.78,143.82,143.71,143.76,2598.0,133.2965,133.3336,133.2316,133.278,2598.0
2024-01-11 12:20:00,143.81,143.89,143.74,143.88,5071.0,133.3243,133.3985,133.2594,133.3892,5071.0
2024-01-11 12:25:00,143.86,143.95,143.78,143.79,7797.0,133.3707,133.4541,133.2965,133.3058,7797.0
2024-01-11 12:30:00,143.76,143.87,143.76,143.81,12800.0,133.278,133.3799,133.278,133.3243,12800.0
2024-01-11 12:35:00,143.81,143.82,143.61,143.64,10752.0,133.3243,133.3336,133.1389,133.1667,10752.0
2024-01-11 12:40:00,143.62,143.86,143.62,143.74,6471.0,133.1482,133.3707,133.1482,133.2594,6471.0
2024-01-11 12:45:00,143.72,143.76,143.54,143.66,20982.0,133.2409,133.278,133.074,133.1852,20982.0
2024-01-11 12:50:00,143.67,143.72,143.59,143.62,8261.0,133.1945,133.2409,133.1203,133.1482,8261.0
2024-01-11 12:55:00,143.65,143.65,143.32,143.35,3287.0,133.176,133.176,132.87,132.8978,3287.0
2024-01-11 13:00:00,143.38,143.61,143.34,143.57,6271.0,132.9257,133.1389,132.8886,133.1018,6271.0
2024-01-11 13:05:00,143.51,143.64,143.49,143.53,4203.0,133.0462,133.1667,133.0276,133.0647,4203.0
2024-01-11 13:10:00,143.5,143.68,143.49,143.63,7688.0,133.0369,133.2038,133.0276,133.1574,7688.0
2024-01-11 13:15:00,143.65,143.71,143.6,143.66,5135.0,133.176,133.2316,133.1296,133.1852,5135.0
2024-01-11 13:20:00,143.63,143.69,143.6,143.65,5840.0,133.1574,133.2131,133.1296,133.176,5840.0
2024-01-11 13:25:00,143.62,143.64,143.55,143.61,7324.0,133.1482,133.1667,133.0833,133.1389,7324.0
2024-01-11 13:30:00,143.6,143.62,143.44,143.46,6396.0,133.1296,133.1482,132.9813,132.9998,6396.0
2024-01-11 13:35:00,143.47,143.56,143.47,143.54,5792.0,133.0091,133.0925,133.0091,133.074,5792.0
2024-01-11 13:40:00,143.54,143.59,143.45,143.46,3391.0,133.074,133.1203,132.9906,132.9998,3391.0
2024-01-11 13:45:00,143.44,143.5,143.43,143.49,5693.0,132.9813,133.0369,132.972,133.0276,5693.0
2024-01-11 13:50:00,143.5,143.68,143.48,143.64,5701.0,133.0369,133.2038,133.0184,133.1667,5701.0
2024-01-11 13:55:00,143.68,143.76,143.66,143.67,5618.0,133.2038,133.278,133.1852,133.1945,5618.0
2024-01-11 14:00:00,143.71,143.78,143.65,143.76,19048.0,133.2316,133.2965,133.176,133.278,19048.0
2024-01-11 14:05:00,143.72,143.72,143.52,143.52,651.0,133.2409,133.2409,133.0555,133.0555,651.0
2024-01-11 14:10:00,143.56,143.67,143.55,143.67,3289.0,133.0925,133.1945,133.0833,133.1945,3289.0
2024-01-11 14:15:00,143.67,143.7,143.48,143.5,1438.0,133.1945,133.2223,133.0184,133.0369,1438.0
2024-01-11 14:20:00,143.52,143.56,143.34,143.34,3041.0,133.0555,133.0925,132.8886,132.8886,3041.0
2024-01-11 14:25:00,143.32,143.72,143.3,143.65,11852.0,132.87,133.2409,132.8515,133.176,11852.0
2024-01-11 14:30:00,143.68,143.73,143.68,143.7,5662.0,133.2038,133.2501,133.2038,133.2223,5662.0
2024-01-11 14:35:00,143.71,143.86,143.7,143.85,16587.0,133.2316,133.3707,133.2223,133.3614,16587.0
2024-01-11 14:40:00,143.83,144.0,143.73,143.81,11206.0,133.3428,133.5005,133.2501,133.3243,11206.0
2024-01-11 14:45:00,143.86,144.03,143.86,143.92,3483.0,133.3707,133.5283,133.3707,133.4263,3483.0
2024-01-11 14:50:00,143.93,144.19,143.9,144.19,23539.0,133.4356,133.6766,133.4077,133.6766,23539.0
2024-01-11 14:55:00,144.24,144.31,144.17,144.27,13511.0,133.723,133.7878,133.6581,133.7508,13511.0
2024-01-11 15:00:00,144.29,144.29,144.08,144.12,11769.0,133.7693,133.7693,133.5746,133.6117,11769.0
2024-01-11 15:05:00,144.13,144.24,144.12,144.15,14439.0,133.621,133.723,133.6117,133.6395,14439.0
2024-01-11 15:10:00,144.16,144.2,143.88,144.04,23987.0,133.6488,133.6859,133.3892,133.5375,23987.0
2024-01-11 15:15:00,144.01,144.06,143.88,144.06,7427.0,133.5097,133.5561,133.3892,133.5561,7427.0
2024-01-11 15:20:00,144.09,144.2,144.07,144.17,11663.0,133.5839,133.6859,133.5653,133.6581,11663.0
2024-01-11 15:25:00,144.2,144.31,144.13,144.15,11321.0,133.6859,133.7878,133.621,133.6395,11321.0
2024-01-11 15:30:00,144.16,144.28,144.15,144.28,9701.0,133.6488,133.76,133.6395,133.76,9701.0
2024-01-11 15:35:00,144.24,144.24,144.14,144.17,11686.0,133.723,133.723,133.6302,133.6581,11686.0
2024-01-11 15:40:00,144.15,144.31,144.15,144.25,20041.0,133.6395,133.7878,133.6395,133.7322,20041.0
2024-01-11 15:45:00,144.25,144.34,144.2,144.33,24495.0,133.7322,133.8157,133.6859,133.8064,24495.0
2024-01-11 15:50:00,144.31,144.46,144.17,144.46,43501.0,133.7878,133.9269,133.6581,133.9269,43501.0
2024-01-11 15:55:00,144.46,144.59,144.35,144.37,111980.0,133.9269,134.0474,133.8249,133.8435,111980.0
2024-01-12 09:30:00,145.5,145.84,144.95,145.07,19674.0,134.8911,135.2063,134.3812,134.4924,19674.0
2024-01-12 09:35:00,145.12,145.45,145.09,145.25,5594.0,134.5388,134.8447,134.511,134.6593,5594.0
2024-01-12 09:40:00,145.42,145.43,145.17,145.21,7283.0,134.8169,134.8262,134.5851,134.6222,7283.0
2024-01-12 09:45:00,145.13,145.58,145.12,145.19,5419.0,134.5481,134.9652,134.5388,134.6037,5419.0
2024-01-12 09:50:00,145.08,145.45,145.08,145.36,4043.0,134.5017,134.8447,134.5017,134.7613,4043.0
2024-01-12 09:55:00,145.47,145.5,145.23,145.23,5892.0,134.8633,134.8911,134.6408,134.6408,5892.0
2024-01-12 10:00:00,145.23,145.29,144.68,144.84,9404.0,134.6408,134.6964,134.1309,134.2792,9404.0
2024-01-12 10:05:00,144.81,145.16,144.81,145.0,11967.0,134.2514,134.5759,134.2514,134.4275,11967.0
2024-01-12 10:10:00,144.93,145.0,144.63,144.66,5754.0,134.3626,134.4275,134.0845,134.1123,5754.0
2024-01-12 10:15:00,144.52,144.72,144.44,144.56,9280.0,133.9825,134.168,133.9084,134.0196,9280.0
2024-01-12 10:20:00,144.66,144.71,144.48,144.5,5449.0,134.1123,134.1587,133.9455,133.964,5449.0
2024-01-12 10:25:00,144.5,144.73,144.45,144.72,5157.0,133.964,134.1772,133.9176,134.168,5157.0
2024-01-12 10:30:00,144.73,144.86,144.73,144.78,6853.0,134.1772,134.2977,134.1772,134.2236,6853.0
2024-01-12 10:35:00,144.8,144.88,144.65,144.8,27620.0,134.2421,134.3163,134.1031,134.2421,27620.0
2024-01-12 10:40:00,144.83,144.85,144.61,144.69,13926.0,134.2699,134.2885,134.066,134.1401,13926.0
2024-01-12 10:45:00,144.69,144.83,144.54,144.66,12459.0,134.1401,134.2699,134.0011,134.1123,12459.0
2024-01-12 10:50:00,144.68,144.84,144.59,144.65,30078.0,134.1309,134.2792,134.0474,134.1031,30078.0
2024-01-12 10:55:00,144.64,144.74,144.56,144.69,25947.0,134.0938,134.1865,134.0196,134.1401,25947.0
2024-01-12 11:00:00,144.74,145.12,144.74,145.0,10811.0,134.1865,134.5388,134.1865,134.4275,10811.0
2024-01-12 11:05:00,144.99,145.06,144.93,144.99,7737.0,134.4183,134.4832,134.3626,134.4183,7737.0
2024-01-12 11:10:00,144.99,145.04,144.93,145.02,12028.0,134.4183,134.4646,134.3626,134.4461,12028.0
2024-01-12 11:15:00,145.02,145.12,144.9,145.03,5088.0,134.4461,134.5388,134.3348,134.4554,5088.0
2024-01-12 11:20:00,144.93,145.12,144.88,145.1,3554.0,134.3626,134.5388,134.3163,134.5202,3554.0
2024-01-12 11:25:00,145.07,145.29,145.07,145.26,9099.0,134.4924,134.6964,134.4924,134.6686,9099.0
2024-01-12 11:30:00,145.27,145.37,145.24,145.24,4775.0,134.6779,134.7706,134.65,134.65,4775.0
2024-01-12 11:35:00,145.13,145.22,145.06,145.06,4298.0,134.5481,134.6315,134.4832,134.4832,4298.0
2024-01-12 11:40:00,145.17,145.24,145.08,145.24,6370.0,134.5851,134.65,134.5017,134.65,6370.0
2024-01-12 11:45:00,145.24,145.4,145.19,145.2,7135.0,134.65,134.7984,134.6037,134.613,7135.0
2024-01-12 11:50:00,145.24,145.28,145.18,145.21,9073.0,134.65,134.6871,134.5944,134.6222,9073.0
2024-01-12 11:55:00,145.12,145.18,145.07,145.07,4164.0,134.5388,134.5944,134.4924,134.4924,4164.0
2024-01-12 12:00:00,145.11,145.25,145.11,145.15,6088.0,134.5295,134.6593,134.5295,134.5666,6088.0
2024-01-12 12:05:00,145.19,145.23,145.14,145.15,5124.0,134.6037,134.6408,134.5573,134.5666,5124.0
2024-01-12 12:10:00,145.17,145.39,145.14,145.23,11516.0,134.5851,134.7891,134.5573,134.6408,11516.0
2024-01-12 12:15:00,145.19,145.26,145.18,145.23,2736.0,134.6037,134.6686,134.5944,134.6408,2736.0
2024-01-12 12:20:00,145.24,145.27,145.13,145.13,4441.0,134.65,134.6779,134.5481,134.5481,4441.0
2024-01-12 12:25:00,145.02,145.19,144.99,145.19,4055.0,134.4461,134.6037,134.4183,134.6037,4055.0
2024-01-12 12:30:00,145.2,145.24,145.14,145.18,4272.0,134.613,134.65,134.5573,134.5944,4272.0
2024-01-12 12:35:00,145.18,145.18,145.03,145.11,1611.0,134.5944,134.5944,134.4554,134.5295,1611.0
2024-01-12 12:40:00,145.11,145.22,145.03,145.22,2398.0,134.5295,134.6315,134.4554,134.6315,2398.0
2024-01-12 12:45:00,145.18,145.2,145.02,145.08,1562.0,134.5944,134.613,134.4461,134.5017,1562.0
2024-01-12 12:50:00,145.04,145.31,145.04,145.28,5538.0,134.4646,134.7149,134.4646,134.6871,5538.0
2024-01-12 12:55:00,145.27,145.28,145.15,145.21,1315.0,134.6779,134.6871,134.5666,134.6222,1315.0
2024-01-12 13:00:00,145.2,145.26,145.17,145.26,1583.0,134.613,134.6686,134.5851,134.6686,1583.0
2024-01-12 13:05:00,145.25,145.41,145.25,145.34,3079.0,134.6593,134.8076,134.6593,134.7427,3079.0
2024-01-12 13:10:00,145.37,145.48,145.37,145.45,3357.0,134.7706,134.8725,134.7706,134.8447,3357.0
2024-01-12 13:15:00,145.46,145.57,145.42,145.45,5371.0,134.854,134.956,134.8169,134.8447,5371.0
2024-01-12 13:20:00,145.46,145.51,145.35,145.37,3892.0,134.854,134.9004,134.752,134.7706,3892.0
2024-01-12 13:25:00,145.31,145.41,145.31,145.41,2346.0,134.7149,134.8076,134.7149,134.8076,2346.0
2024-01-12 13:30:00,145.43,145.44,145.37,145.37,903.0,134.8262,134.8355,134.7706,134.7706,903.0
2024-01-12 13:35:00,145.42,145.62,145.42,145.62,6303.0,134.8169,135.0023,134.8169,135.0023,6303.0
2024-01-12 13:40:00,145.62,145.7,145.48,145.48,5938.0,135.0023,135.0765,134.8725,134.8725,5938.0
2024-01-12 13:45:00,145.5,145.59,145.5,145.59,1699.0,134.8911,134.9745,134.8911,134.9745,1699.0
2024-01-12 13:50:00,145.59,145.66,145.54,145.58,4237.0,134.9745,135.0394,134.9282,134.9652,4237.0
2024-01-12 13:55:00,145.6,145.65,145.51,145.62,1626.0,134.9838,135.0301,134.9004,135.0023,1626.0
2024-01-12 14:00:00,145.68,145.91,145.66,145.91,4863.0,135.058,135.2712,135.0394,135.2712,4863.0
2024-01-12 14:05:00,145.92,145.97,145.9,145.93,5308.0,135.2805,135.3268,135.2619,135.2897,5308.0
2024-01-12 14:10:00,145.94,146.04,145.92,146.02,16350.0,135.299,135.3917,135.2805,135.3732,16350.0
2024-01-12 14:15:00,146.05,146.07,145.97,146.07,10959.0,135.401,135.4195,135.3268,135.4195,10959.0
2024-01-12 14:20:00,146.07,146.13,145.88,145.99,15749.0,135.4195,135.4751,135.2434,135.3454,15749.0
2024-01-12 14:25:00,145.97,146.04,145.95,146.02,8356.0,135.3268,135.3917,135.3083,135.3732,8356.0
2024-01-12 14:30:00,146.01,146.06,145.93,145.99,11129.0,135.3639,135.4103,135.2897,135.3454,11129.0
2024-01-12 14:35:00,145.9,145.9,145.64,145.8,5551.0,135.2619,135.2619,135.0209,135.1692,5551.0
2024-01-12 14:40:00,145.74,145.77,145.64,145.73,6532.0,135.1136,135.1414,135.0209,135.1043,6532.0
2024-01-12 14:45:00,145.71,145.98,145.67,145.98,14173.0,135.0858,135.3361,135.0487,135.3361,14173.0
2024-01-12 14:50:00,145.96,146.0,145.89,145.92,25785.0,135.3175,135.3546,135.2526,135.2805,25785.0
2024-01-12 14:55:00,145.78,145.85,145.69,145.83,10491.0,135.1507,135.2156,135.0672,135.197,10491.0
2024-01-12 15:00:00,145.81,145.88,145.79,145.85,13020.0,135.1785,135.2434,135.1599,135.2156,13020.0
2024-01-12 15:05:00,145.85,145.98,145.72,145.74,21167.0,135.2156,135.3361,135.095,135.1136,21167.0
2024-01-12 15:10:00,145.72,145.82,145.67,145.75,41424.0,135.095,135.1877,135.0487,135.1229,41424.0
2024-01-12 15:15:00,145.75,145.81,145.65,145.75,25823.0,135.1229,135.1785,135.0301,135.1229,25823.0
2024-01-12 15:20:00,145.75,145.78,145.6,145.72,16941.0,135.1229,135.1507,134.9838,135.095,16941.0
2024-01-12 15:25:00,145.73,145.91,145.73,145.91,8651.0,135.1043,135.2712,135.1043,135.2712,8651.0
2024-01-12 15:30:00,145.88,146.04,145.87,146.04,5640.0,135.2434,135.3917,135.2341,135.3917,5640.0
2024-01-12 15:35:00,146.04,146.13,145.98,146.01,24467.0,135.3917,135.4751,135.3361,135.3639,24467.0
2024-01-12 15:40:00,146.03,146.22,146.01,146.21,13282.0,135.3824,135.5586,135.3639,135.5493,13282.0
2024-01-12 15:45:00,146.21,146.27,146.16,146.26,22758.0,135.5493,135.6049,135.503,135.5957,22758.0
2024-01-12 15:50:00,146.28,146.38,146.14,146.24,30694.0,135.6142,135.7069,135.4844,135.5771,30694.0
2024-01-12 15:55:00,146.24,146.63,146.24,146.62,134760.0,135.5771,135.9387,135.5771,135.9294,134760.0
2024-01-16 09:30:00,145.63,146.05,145.25,145.31,31368.0,135.0116,135.401,134.6593,134.7149,31368.0
2024-01-16 09:35:00,145.31,145.34,144.63,144.87,12179.0,134.7149,134.7427,134.0845,134.307,12179.0
2024-01-16 09:40:00,144.91,145.46,144.77,145.33,15657.0,134.3441,134.854,134.2143,134.7335,15657.0
2024-01-16 09:45:00,145.35,145.41,145.11,145.17,17493.0,134.752,134.8076,134.5295,134.5851,17493.0
2024-01-16 09:50:00,145.21,145.45,145.17,145.27,7634.0,134.6222,134.8447,134.5851,134.6779,7634.0
2024-01-16 09:55:00,145.25,145.34,145.06,145.3,2509.0,134.6593,134.7427,134.4832,134.7057,2509.0
2024-01-16 10:00:00,145.5,145.72,145.38,145.43,7955.0,134.8911,135.095,134.7798,134.8262,7955.0
2024-01-16 10:05:00,145.43,145.64,145.37,145.64,8555.0,134.8262,135.0209,134.7706,135.0209,8555.0
2024-01-16 10:10:00,145.71,145.85,145.52,145.78,5037.0,135.0858,135.2156,134.9096,135.1507,5037.0
2024-01-16 10:15:00,145.84,145.92,145.8,145.86,8175.0,135.2063,135.2805,135.1692,135.2248,8175.0
2024-01-16 10:20:00,145.87,146.02,145.83,146.02,9631.0,135.2341,135.3732,135.197,135.3732,9631.0
2024-01-16 10:25:00,146.03,146.05,145.9,146.01,7336.0,135.3824,135.401,135.2619,135.3639,7336.0
2024-01-16 10:30:00,146.05,146.15,146.0,146.15,7268.0,135.401,135.4937,135.3546,135.4937,7268.0
2024-01-16 10:35:00,146.19,146.23,145.85,145.92,38132.0,135.5308,135.5679,135.2156,135.2805,38132.0
2024-01-16 10:40:00,145.93,146.01,145.82,145.83,28117.0,135.2897,135.3639,135.1877,135.197,28117.0
2024-01-16 10:45:00,145.9,146.09,145.86,146.09,31389.0,135.2619,135.4381,135.2248,135.4381,31389.0
2024-01-16 10:50:00,146.09,146.21,145.82,146.21,11031.0,135.4381,135.5493,135.1877,135.5493,11031.0
2024-01-16 10:55:00,146.23,146.31,146.16,146.16,6043.0,135.5679,135.642,135.503,135.503,6043.0
2024-01-16 11:00:00,146.22,146.23,145.55,145.59,16202.0,135.5586,135.5679,134.9374,134.9745,16202.0
2024-01-16 11:05:00,145.65,145.9,145.52,145.52,8118.0,135.0301,135.2619,134.9096,134.9096,8118.0
2024-01-16 11:10:00,145.49,145.59,145.36,145.44,10473.0,134.8818,134.9745,134.7613,134.8355,10473.0
2024-01-16 11:15:00,145.39,145.72,145.39,145.65,7404.0,134.7891,135.095,134.7891,135.0301,7404.0
2024-01-16 11:20:00,145.71,145.96,145.65,145.83,6613.0,135.0858,135.3175,135.0301,135.197,6613.0
2024-01-16 11:25:00,145.85,145.98,145.74,145.79,6129.0,135.2156,135.3361,135.1136,135.1599,6129.0
2024-01-16 11:30:00,145.83,146.17,145.83,146.17,9270.0,135.197,135.5122,135.197,135.5122,9270.0
2024-01-16 11:35:00,146.15,146.34,146.13,146.33,33107.0,135.4937,135.6698,135.4751,135.6606,33107.0
2024-01-16 11:40:00,146.33,146.33,145.99,146.14,7841.0,135.6606,135.6606,135.3454,135.4844,7841.0
2024-01-16 11:45:00,146.1,146.11,145.88,146.04,4937.0,135.4473,135.4566,135.2434,135.3917,4937.0
2024-01-16 11:50:00,146.06,146.29,146.06,146.22,8454.0,135.4103,135.6235,135.4103,135.5586,8454.0
2024-01-16 11:55:00,146.25,146.37,146.25,146.31,7201.0,135.5864,135.6976,135.5864,135.642,7201.0
2024-01-16 12:00:00,146.35,146.53,146.32,146.41,9295.0,135.6791,135.846,135.6513,135.7347,9295.0
2024-01-16 12:05:00,146.4,146.42,146.3,146.34,9662.0,135.7255,135.744,135.6328,135.6698,9662.0
2024-01-16 12:10:00,146.34,146.45,146.24,146.24,5779.0,135.6698,135.7718,135.5771,135.5771,5779.0
2024-01-16 12:15:00,146.19,146.44,146.18,146.34,8471.0,135.5308,135.7625,135.5215,135.6698,8471.0
2024-01-16 12:20:00,146.34,146.44,146.32,146.43,3583.0,135.6698,135.7625,135.6513,135.7533,3583.0
2024-01-16 12:25:00,146.41,146.43,146.26,146.38,10022.0,135.7347,135.7533,135.5957,135.7069,10022.0
2024-01-16 12:30:00,146.38,146.38,146.1,146.1,9386.0,135.7069,135.7069,135.4473,135.4473,9386.0
2024-01-16 12:35:00,146.13,146.19,146.07,146.13,7335.0,135.4751,135.5308,135.4195,135.4751,7335.0
2024-01-16 12:40:00,146.14,146.44,146.14,146.3,20724.0,135.4844,135.7625,135.4844,135.6328,20724.0
2024-01-16 12:45:00,146.21,146.26,146.13,146.25,4864.0,135.5493,135.5957,135.4751,135.5864,4864.0
2024-01-16 12:50:00,146.25,146.25,146.16,146.2,2835.0,135.5864,135.5864,135.503,135.54,2835.0
2024-01-16 12:55:00,146.2,146.2,145.94,145.97,3078.0,135.54,135.54,135.299,135.3268,3078.0
2024-01-16 13:00:00,145.91,145.99,145.86,145.89,3115.0,135.2712,135.3454,135.2248,135.2526,3115.0
2024-01-16 13:05:00,145.92,145.94,145.81,145.89,4539.0,135.2805,135.299,135.1785,135.2526,4539.0
2024-01-16 13:10:00,145.88,145.94,145.8,145.83,6496.0,135.2434,135.299,135.1692,135.197,6496.0
2024-01-16 13:15:00,145.84,145.99,145.74,145.85,8690.0,135.2063,135.3454,135.1136,135.2156,8690.0
2024-01-16 13:20:00,145.86,145.86,145.67,145.7,4222.0,135.2248,135.2248,135.0487,135.0765,4222.0
2024-01-16 13:25:00,145.69,145.86,145.67,145.86,7560.0,135.0672,135.2248,135.0487,135.2248,7560.0
2024-01-16 13:30:00,145.89,146.0,145.89,145.94,9947.0,135.2526,135.3546,135.2526,135.299,9947.0
2024-01-16 13:35:00,145.94,145.97,145.89,145.92,11548.0,135.299,135.3268,135.2526,135.2805,11548.0
2024-01-16 13:40:00,145.8,145.8,145.61,145.69,5195.0,135.1692,135.1692,134.9931,135.0672,5195.0
2024-01-16 13:45:00,145.67,145.79,145.67,145.72,3853.0,135.0487,135.1599,135.0487,135.095,3853.0
2024-01-16 13:50:00,145.72,145.83,145.66,145.72,4311.0,135.095,135.197,135.0394,135.095,4311.0
2024-01-16 13:55:00,145.72,145.85,145.71,145.75,5314.0,135.095,135.2156,135.0858,135.1229,5314.0
2024-01-16 14:00:00,145.82,145.84,145.68,145.71,5239.0,135.1877,135.2063,135.058,135.0858,5239.0
2024-01-16 14:05:00,145.75,145.92,145.75,145.77,4725.0,135.1229,135.2805,135.1229,135.1414,4725.0
2024-01-16 14:10:00,145.79,145.8,145.52,145.54,7347.0,135.1599,135.1692,134.9096,134.9282,7347.0
2024-01-16 14:15:00,145.48,145.48,145.2,145.22,10088.0,134.8725,134.8725,134.613,134.6315,10088.0
2024-01-16 14:20:00,145.11,145.14,144.96,145.11,7995.0,134.5295,134.5573,134.3905,134.5295,7995.0
2024-01-16 14:25:00,145.15,145.28,145.15,145.21,11498.0,134.5666,134.6871,134.5666,134.6222,11498.0
2024-01-16 14:30:00,145.18,145.38,145.04,145.37,12141.0,134.5944,134.7798,134.4646,134.7706,12141.0
2024-01-16 14:35:00,145.33,145.34,145.12,145.14,9845.0,134.7335,134.7427,134.5388,134.5573,9845.0
2024-01-16 14:40:00,145.17,145.27,145.14,145.24,6479.0,134.5851,134.6779,134.5573,134.65,6479.0
2024-01-16 14:45:00,145.26,145.37,145.21,145.31,10993.0,134.6686,134.7706,134.6222,134.7149,10993.0
2024-01-16 14:50:00,145.31,145.48,145.23,145.45,12134.0,134.7149,134.8725,134.6408,134.8447,12134.0
2024-01-16 14:55:00,145.43,145.43,145.25,145.33,12574.0,134.8262,134.8262,134.6593,134.7335,12574.0
2024-01-16 15:00:00,145.34,145.4,145.26,145.26,9645.0,134.7427,134.7984,134.6686,134.6686,9645.0
2024-01-16 15:05:00,145.25,145.38,145.21,145.21,12162.0,134.6593,134.7798,134.6222,134.6222,12162.0
2024-01-16 15:10:00,145.23,145.34,145.17,145.31,12201.0,134.6408,134.7427,134.5851,134.7149,12201.0
2024-01-16 15:15:00,145.33,145.41,145.29,145.39,8973.0,134.7335,134.8076,134.6964,134.7891,8973.0
2024-01-16 15:20:00,145.41,145.43,145.22,145.22,10701.0,134.8076,134.8262,134.6315,134.6315,10701.0
2024-01-16 15:25:00,145.24,145.4,145.23,145.26,9336.0,134.65,134.7984,134.6408,134.6686,9336.0
2024-01-16 15:30:00,145.27,145.3,145.14,145.17,21665.0,134.6779,134.7057,134.5573,134.5851,21665.0
2024-01-16 15:35:00,145.18,145.21,145.0,145.21,19825.0,134.5944,134.6222,134.4275,134.6222,19825.0
2024-01-16 15:40:00,145.2,145.24,145.16,145.23,23346.0,134.613,134.65,134.5759,134.6408,23346.0
2024-01-16 15:45:00,145.24,145.39,145.14,145.19,30759.0,134.65,134.7891,134.5573,134.6037,30759.0
2024-01-16 15:50:00,145.19,145.55,145.18,145.51,41132.0,134.6037,134.9374,134.5944,134.9004,41132.0
2024-01-16 15:55:00,145.51,145.59,145.43,145.51,105301.0,134.9004,134.9745,134.8262,134.9004,105301.0
2024-01-17 09:30:00,143.63,144.53,143.2,144.14,32816.0,133.1574,133.9918,132.7588,133.6302,32816.0
2024-01-17 09:35:00,144.0,144.28,143.57,144.05,7132.0,133.5005,133.76,133.1018,133.5468,7132.0
2024-01-17 09:40:00,144.1,144.26,143.94,144.25,4166.0,133.5932,133.7415,133.4448,133.7322,4166.0
2024-01-17 09:45:00,144.34,144.49,144.21,144.44,5365.0,133.8157,133.9547,133.6951,133.9084,5365.0
2024-01-17 09:50:00,144.44,144.96,144.39,144.71,6264.0,133.9084,134.3905,133.862,134.1587,6264.0
2024-01-17 09:55:00,144.71,144.94,144.56,144.91,5239.0,134.1587,134.3719,134.0196,134.3441,5239.0
2024-01-17 10:00:00,144.9,145.51,144.83,145.4,17862.0,134.3348,134.9004,134.2699,134.7984,17862.0
2024-01-17 10:05:00,145.42,145.61,145.42,145.57,3807.0,134.8169,134.9931,134.8169,134.956,3807.0
2024-01-17 10:10:00,145.48,145.77,145.47,145.77,5766.0,134.8725,135.1414,134.8633,135.1414,5766.0
2024-01-17 10:15:00,145.72,145.84,145.27,145.27,5278.0,135.095,135.2063,134.6779,134.6779,5278.0
2024-01-17 10:20:00,145.2,145.26,145.06,145.16,8857.0,134.613,134.6686,134.4832,134.5759,8857.0
2024-01-17 10:25:00,145.19,145.31,144.85,144.85,8513.0,134.6037,134.7149,134.2885,134.2885,8513.0
2024-01-17 10:30:00,144.95,144.96,144.64,144.64,7220.0,134.3812,134.3905,134.0938,134.0938,7220.0
2024-01-17 10:35:00,144.56,144.79,144.56,144.67,5983.0,134.0196,134.2329,134.0196,134.1216,5983.0
2024-01-17 10:40:00,144.75,144.76,144.33,144.33,5368.0,134.1958,134.205,133.8064,133.8064,5368.0
2024-01-17 10:45:00,144.33,144.54,144.2,144.22,6036.0,133.8064,134.0011,133.6859,133.7044,6036.0
2024-01-17 10:50:00,144.24,144.24,144.0,144.09,13249.0,133.723,133.723,133.5005,133.5839,13249.0
2024-01-17 10:55:00,144.06,144.31,144.06,144.31,10254.0,133.5561,133.7878,133.5561,133.7878,10254.0
2024-01-17 11:00:00,144.34,144.43,144.24,144.34,92974.0,133.8157,133.8991,133.723,133.8157,92974.0
2024-01-17 11:05:00,144.32,144.43,144.17,144.18,4295.0,133.7971,133.8991,133.6581,133.6673,4295.0
2024-01-17 11:10:00,144.14,144.16,143.94,144.0,3309.0,133.6302,133.6488,133.4448,133.5005,3309.0
2024-01-17 11:15:00,144.0,144.23,143.96,143.96,5939.0,133.5005,133.7137,133.4634,133.4634,5939.0
2024-01-17 11:20:00,143.87,143.87,143.67,143.67,7254.0,133.3799,133.3799,133.1945,133.1945,7254.0
2024-01-17 11:25:00,143.64,143.83,143.32,143.34,21513.0,133.1667,133.3428,132.87,132.8886,21513.0
2024-01-17 11:30:00,143.28,143.31,142.47,142.87,20378.0,132.8329,132.8608,132.082,132.4528,20378.0
2024-01-17 11:35:00,142.81,143.24,142.81,143.12,5372.0,132.3972,132.7959,132.3972,132.6846,5372.0
2024-01-17 11:40:00,143.12,143.12,142.82,142.83,2716.0,132.6846,132.6846,132.4065,132.4158,2716.0
2024-01-17 11:45:00,142.84,142.89,142.77,142.8,8666.0,132.425,132.4714,132.3601,132.3879,8666.0
2024-01-17 11:50:00,142.84,142.89,142.73,142.82,4947.0,132.425,132.4714,132.3231,132.4065,4947.0
2024-01-17 11:55:00,142.82,142.85,142.71,142.71,1750.0,132.4065,132.4343,132.3045,132.3045,1750.0
2024-01-17 12:00:00,142.66,142.95,142.64,142.91,18028.0,132.2582,132.527,132.2396,132.4899,18028.0
2024-01-17 12:05:00,142.92,142.98,142.8,142.86,3346.0,132.4992,132.5548,132.3879,132.4436,3346.0
2024-01-17 12:10:00,142.9,142.9,142.68,142.68,8718.0,132.4807,132.4807,132.2767,132.2767,8718.0
2024-01-17 12:15:00,142.68,142.68,142.25,142.25,15332.0,132.2767,132.2767,131.8781,131.8781,15332.0
2024-01-17 12:20:00,142.25,142.33,141.8,142.0,27978.0,131.8781,131.9522,131.4609,131.6463,27978.0
2024-01-17 12:25:00,142.01,142.04,141.8,141.8,6694.0,131.6555,131.6834,131.4609,131.4609,6694.0
2024-01-17 12:30:00,141.83,142.13,141.78,142.13,11564.0,131.4887,131.7668,131.4423,131.7668,11564.0
2024-01-17 12:35:00,142.14,142.2,141.92,141.92,11621.0,131.7761,131.8317,131.5721,131.5721,11621.0
2024-01-17 12:40:00,141.92,141.93,141.64,141.68,11142.0,131.5721,131.5814,131.3125,131.3496,11142.0
2024-01-17 12:45:00,141.68,141.68,141.4,141.44,18645.0,131.3496,131.3496,131.09,131.1271,18645.0
2024-01-17 12:50:00,141.46,141.54,141.38,141.47,13487.0,131.1457,131.2198,131.0715,131.1549,13487.0
2024-01-17 12:55:00,141.47,141.79,141.47,141.7,11938.0,131.1549,131.4516,131.1549,131.3682,11938.0
2024-01-17 13:00:00,141.67,141.83,141.66,141.78,4406.0,131.3403,131.4887,131.3311,131.4423,4406.0
2024-01-17 13:05:00,141.8,141.8,141.47,141.55,14878.0,131.4609,131.4609,131.1549,131.2291,14878.0
2024-01-17 13:10:00,141.54,141.58,141.48,141.5,13758.0,131.2198,131.2569,131.1642,131.1827,13758.0
2024-01-17 13:15:00,141.49,141.57,141.25,141.29,21143.0,131.1735,131.2476,130.951,130.988,21143.0
2024-01-17 13:20:00,141.27,141.28,140.89,140.98,18008.0,130.9695,130.9788,130.6172,130.7007,18008.0
2024-01-17 13:25:00,141.0,141.36,141.0,141.13,27657.0,130.7192,131.0529,130.7192,130.8397,27657.0
2024-01-17 13:30:00,141.18,141.2,141.06,141.14,9638.0,130.8861,130.9046,130.7748,130.849,9638.0
2024-01-17 13:35:00,141.09,141.14,141.05,141.1,13347.0,130.8026,130.849,130.7655,130.8119,13347.0
2024-01-17 13:40:00,141.11,141.33,141.08,141.2,13982.0,130.8212,131.0251,130.7934,130.9046,13982.0
2024-01-17 13:45:00,141.2,141.3,141.13,141.17,3546.0,130.9046,130.9973,130.8397,130.8768,3546.0
2024-01-17 13:50:00,141.23,141.48,141.16,141.43,5720.0,130.9324,131.1642,130.8675,131.1178,5720.0
2024-01-17 13:55:00,141.41,141.47,141.34,141.44,4918.0,131.0993,131.1549,131.0344,131.1271,4918.0
2024-01-17 14:00:00,141.43,141.51,141.29,141.38,8738.0,131.1178,131.192,130.988,131.0715,8738.0
2024-01-17 14:05:00,141.35,141.36,141.23,141.28,2774.0,131.0437,131.0529,130.9324,130.9788,2774.0
2024-01-17 14:10:00,141.3,141.35,141.24,141.28,6940.0,130.9973,131.0437,130.9417,130.9788,6940.0
2024-01-17 14:15:00,141.28,141.37,141.25,141.29,4442.0,130.9788,131.0622,130.951,130.988,4442.0
2024-01-17 14:20:00,141.3,141.41,141.23,141.4,6632.0,130.9973,131.0993,130.9324,131.09,6632.0
2024-01-17 14:25:00,141.43,141.51,141.26,141.26,8182.0,131.1178,131.192,130.9602,130.9602,8182.0
2024-01-17 14:30:00,141.26,141.37,141.15,141.15,6154.0,130.9602,131.0622,130.8583,130.8583,6154.0
2024-01-17 14:35:00,141.19,141.22,141.08,141.14,3193.0,130.8953,130.9232,130.7934,130.849,3193.0
2024-01-17 14:40:00,141.15,141.28,141.12,141.21,10699.0,130.8583,130.9788,130.8304,130.9139,10699.0
2024-01-17 14:45:00,141.2,141.24,141.08,141.22,10995.0,130.9046,130.9417,130.7934,130.9232,10995.0
2024-01-17 14:50:00,141.23,141.24,141.09,141.16,8553.0,130.9324,130.9417,130.8026,130.8675,8553.0
2024-01-17 14:55:00,141.16,141.19,141.07,141.15,10467.0,130.8675,130.8953,130.7841,130.8583,10467.0
2024-01-17 15:00:00,141.16,141.31,141.08,141.31,11403.0,130.8675,131.0066,130.7934,131.0066,11403.0
2024-01-17 15:05:00,141.33,141.41,141.24,141.29,5979.0,131.0251,131.0993,130.9417,130.988,5979.0
2024-01-17 15:10:00,141.3,141.43,141.29,141.33,3502.0,130.9973,131.1178,130.988,131.0251,3502.0
2024-01-17 15:15:00,141.33,141.49,141.29,141.45,5952.0,131.0251,131.1735,130.988,131.1364,5952.0
2024-01-17 15:20:00,141.48,141.49,141.29,141.34,7061.0,131.1642,131.1735,130.988,131.0344,7061.0
2024-01-17 15:25:00,141.38,141.6,141.38,141.56,6284.0,131.0715,131.2754,131.0715,131.2384,6284.0
2024-01-17 15:30:00,141.58,141.88,141.58,141.85,8664.0,131.2569,131.535,131.2569,131.5072,8664.0
2024-01-17 15:35:00,141.87,142.05,141.86,142.05,8825.0,131.5258,131.6926,131.5165,131.6926,8825.0
2024-01-17 15:40:00,142.07,142.12,142.01,142.05,5402.0,131.7112,131.7575,131.6555,131.6926,5402.0
2024-01-17 15:45:00,142.11,142.13,141.98,142.04,14596.0,131.7483,131.7668,131.6277,131.6834,14596.0
2024-01-17 15:50:00,142.07,142.29,142.07,142.2,17758.0,131.7112,131.9151,131.7112,131.8317,17758.0
2024-01-17 15:55:00,142.19,142.36,142.03,142.12,67854.0,131.8224,131.98,131.6741,131.7575,67854.0
2024-01-18 09:30:00,142.46,142.97,142.13,142.15,15605.0,132.0727,132.5456,131.7668,131.7853,15605.0
2024-01-18 09:35:00,142.19,142.37,141.9,141.9,3932.0,131.8224,131.9893,131.5536,131.5536,3932.0
2024-01-18 09:40:00,141.89,142.13,141.61,141.79,4218.0,131.5443,131.7668,131.2847,131.4516,4218.0
2024-01-18 09:45:00,141.87,142.14,141.87,141.94,6032.0,131.5258,131.7761,131.5258,131.5907,6032.0
2024-01-18 09:50:00,141.97,141.98,141.45,141.45,3421.0,131.6185,131.6277,131.1364,131.1364,3421.0
2024-01-18 09:55:00,141.47,141.77,141.39,141.51,10430.0,131.1549,131.433,131.0808,131.192,10430.0
2024-01-18 10:00:00,141.52,141.69,141.32,141.53,12880.0,131.2013,131.3589,131.0159,131.2105,12880.0
2024-01-18 10:05:00,141.55,141.79,141.54,141.72,8036.0,131.2291,131.4516,131.2198,131.3867,8036.0
2024-01-18 10:10:00,141.69,141.91,141.53,141.91,11456.0,131.3589,131.5628,131.2105,131.5628,11456.0
2024-01-18 10:15:00,142.0,142.01,141.65,141.77,14146.0,131.6463,131.6555,131.3218,131.433,14146.0
2024-01-18 10:20:00,141.77,141.77,141.58,141.74,6172.0,131.433,131.433,131.2569,131.4052,6172.0
2024-01-18 10:25:00,141.72,141.9,141.69,141.8,8204.0,131.3867,131.5536,131.3589,131.4609,8204.0
2024-01-18 10:30:00,141.85,141.96,141.79,141.89,10056.0,131.5072,131.6092,131.4516,131.5443,10056.0
2024-01-18 10:35:00,141.83,141.95,141.82,141.85,8654.0,131.4887,131.5999,131.4794,131.5072,8654.0
2024-01-18 10:40:00,141.86,141.88,141.69,141.81,6306.0,131.5165,131.535,131.3589,131.4701,6306.0
2024-01-18 10:45:00,141.75,141.75,141.44,141.47,9642.0,131.4145,131.4145,131.1271,131.1549,9642.0
2024-01-18 10:50:00,141.44,141.57,141.4,141.43,6265.0,131.1271,131.2476,131.09,131.1178,6265.0
2024-01-18 10:55:00,141.4,141.48,141.16,141.16,4386.0,131.09,131.1642,130.8675,130.8675,4386.0
2024-01-18 11:00:00,141.12,141.17,140.85,141.05,13778.0,130.8304,130.8768,130.5801,130.7655,13778.0
2024-01-18 11:05:00,141.09,141.23,141.09,141.2,4415.0,130.8026,130.9324,130.8026,130.9046,4415.0
2024-01-18 11:10:00,141.22,141.25,141.13,141.18,2824.0,130.9232,130.951,130.8397,130.8861,2824.0
2024-01-18 11:15:00,141.16,141.48,141.1,141.3,3872.0,130.8675,131.1642,130.8119,130.9973,3872.0
2024-01-18 11:20:00,141.18,141.32,141.14,141.26,3487.0,130.8861,131.0159,130.849,130.9602,3487.0
2024-01-18 11:25:00,141.25,141.29,141.1,141.13,5978.0,130.951,130.988,130.8119,130.8397,5978.0
2024-01-18 11:30:00,141.12,141.29,141.06,141.24,3038.0,130.8304,130.988,130.7748,130.9417,3038.0
2024-01-18 11:35:00,141.27,141.34,141.24,141.28,7624.0,130.9695,131.0344,130.9417,130.9788,7624.0
2024-01-18 11:40:00,141.25,141.29,141.17,141.25,7310.0,130.951,130.988,130.8768,130.951,7310.0
2024-01-18 11:45:00,141.27,141.27,140.77,140.77,17339.0,130.9695,130.9695,130.506,130.506,17339.0
2024-01-18 11:50:00,140.81,140.91,140.72,140.9,27820.0,130.543,130.6358,130.4596,130.6265,27820.0
2024-01-18 11:55:00,140.93,141.07,140.87,140.98,5410.0,130.6543,130.7841,130.5987,130.7007,5410.0
2024-01-18 12:00:00,140.97,140.97,140.4,140.4,9146.0,130.6914,130.6914,130.1629,130.1629,9146.0
2024-01-18 12:05:00,140.44,140.64,140.4,140.56,16440.0,130.2,130.3854,130.1629,130.3113,16440.0
2024-01-18 12:10:00,140.59,140.92,140.59,140.9,8957.0,130.3391,130.645,130.3391,130.6265,8957.0
2024-01-18 12:15:00,140.92,140.93,140.81,140.82,3636.0,130.645,130.6543,130.543,130.5523,3636.0
2024-01-18 12:20:00,140.77,140.77,140.61,140.71,9254.0,130.506,130.506,130.3576,130.4503,9254.0
2024-01-18 12:25:00,140.66,140.83,140.66,140.71,55807.0,130.404,130.5616,130.404,130.4503,55807.0
2024-01-18 12:30:00,140.68,140.69,140.42,140.53,15452.0,130.4225,130.4318,130.1815,130.2835,15452.0
2024-01-18 12:35:00,140.57,140.71,140.56,140.66,5181.0,130.3205,130.4503,130.3113,130.404,5181.0
2024-01-18 12:40:00,140.65,140.67,140.5,140.5,1264.0,130.3947,130.4133,130.2556,130.2556,1264.0
2024-01-18 12:45:00,140.5,140.55,140.38,140.39,3150.0,130.2556,130.302,130.1444,130.1537,3150.0
2024-01-18 12:50:00,140.41,140.42,140.18,140.22,3302.0,130.1722,130.1815,129.959,129.9961,3302.0
2024-01-18 12:55:00,140.19,140.25,140.1,140.18,2517.0,129.9683,130.0239,129.8848,129.959,2517.0
2024-01-18 13:00:00,140.16,140.21,140.07,140.17,4633.0,129.9404,129.9868,129.857,129.9497,4633.0
2024-01-18 13:05:00,140.17,140.17,140.03,140.08,8979.0,129.9497,129.9497,129.8199,129.8663,8979.0
2024-01-18 13:10:00,140.13,140.14,139.9,139.98,6480.0,129.9126,129.9219,129.6994,129.7736,6480.0
2024-01-18 13:15:00,139.98,140.09,139.98,140.06,7540.0,129.7736,129.8755,129.7736,129.8477,7540.0
2024-01-18 13:20:00,140.04,140.22,139.99,140.22,2326.0,129.8292,129.9961,129.7828,129.9961,2326.0
2024-01-18 13:25:00,140.21,140.34,140.11,140.26,2726.0,129.9868,130.1073,129.8941,130.0331,2726.0
2024-01-18 13:30:00,140.24,140.41,140.23,140.4,2263.0,130.0146,130.1722,130.0053,130.1629,2263.0
2024-01-18 13:35:00,140.4,140.63,140.37,140.62,5446.0,130.1629,130.3762,130.1351,130.3669,5446.0
2024-01-18 13:40:00,140.59,140.6,140.47,140.51,2421.0,130.3391,130.3484,130.2278,130.2649,2421.0
2024-01-18 13:45:00,140.51,140.63,140.42,140.53,4540.0,130.2649,130.3762,130.1815,130.2835,4540.0
2024-01-18 13:50:00,140.58,140.6,140.55,140.55,1900.0,130.3298,130.3484,130.302,130.302,1900.0
2024-01-18 13:55:00,140.51,140.52,140.46,140.51,2270.0,130.2649,130.2742,130.2186,130.2649,2270.0
2024-01-18 14:00:00,140.51,140.68,140.5,140.61,4655.0,130.2649,130.4225,130.2556,130.3576,4655.0
2024-01-18 14:05:00,140.64,140.74,140.6,140.72,2663.0,130.3854,130.4782,130.3484,130.4596,2663.0
2024-01-18 14:10:00,140.72,140.72,140.55,140.6,7021.0,130.4596,130.4596,130.302,130.3484,7021.0
2024-01-18 14:15:00,140.59,140.62,140.45,140.52,13665.0,130.3391,130.3669,130.2093,130.2742,13665.0
2024-01-18 14:20:00,140.52,140.9,140.49,140.86,3804.0,130.2742,130.6265,130.2464,130.5894,3804.0
2024-01-18 14:25:00,140.84,140.89,140.76,140.8,4284.0,130.5709,130.6172,130.4967,130.5338,4284.0
2024-01-18 14:30:00,140.83,140.93,140.79,140.84,5570.0,130.5616,130.6543,130.5245,130.5709,5570.0
2024-01-18 14:35:00,140.87,141.11,140.86,140.93,3052.0,130.5987,130.8212,130.5894,130.6543,3052.0
2024-01-18 14:40:00,140.99,141.03,140.78,140.96,6732.0,130.7099,130.747,130.5152,130.6821,6732.0
2024-01-18 14:45:00,140.93,140.98,140.79,140.95,2857.0,130.6543,130.7007,130.5245,130.6728,2857.0
2024-01-18 14:50:00,140.96,141.08,140.95,141.0,2865.0,130.6821,130.7934,130.6728,130.7192,2865.0
2024-01-18 14:55:00,141.03,141.03,140.89,140.89,1470.0,130.747,130.747,130.6172,130.6172,1470.0
2024-01-18 15:00:00,140.89,141.14,140.89,141.14,2667.0,130.6172,130.849,130.6172,130.849,2667.0
2024-01-18 15:05:00,141.13,141.36,141.08,141.36,3326.0,130.8397,131.0529,130.7934,131.0529,3326.0
2024-01-18 15:10:00,141.38,141.38,141.24,141.26,3473.0,131.0715,131.0715,130.9417,130.9602,3473.0
2024-01-18 15:15:00,141.3,141.47,141.3,141.39,3463.0,130.9973,131.1549,130.9973,131.0808,3463.0
2024-01-18 15:20:00,141.38,141.62,141.37,141.56,5556.0,131.0715,131.294,131.0622,131.2384,5556.0
2024-01-18 15:25:00,141.58,141.69,141.58,141.66,3592.0,131.2569,131.3589,131.2569,131.3311,3592.0
2024-01-18 15:30:00,141.66,141.72,141.59,141.69,5828.0,131.3311,131.3867,131.2662,131.3589,5828.0
2024-01-18 15:35:00,141.68,141.75,141.63,141.66,6424.0,131.3496,131.4145,131.3033,131.3311,6424.0
2024-01-18 15:40:00,141.62,141.75,141.6,141.75,3991.0,131.294,131.4145,131.2754,131.4145,3991.0
2024-01-18 15:45:00,141.78,141.85,141.71,141.81,14278.0,131.4423,131.5072,131.3774,131.4701,14278.0
2024-01-18 15:50:00,141.8,141.94,141.72,141.73,19917.0,131.4609,131.5907,131.3867,131.396,19917.0
2024-01-18 15:55:00,141.76,141.89,141.61,141.83,68028.0,131.4238,131.5443,131.2847,131.4887,68028.0
2024-01-19 09:30:00,142.44,142.54,140.47,140.47,99767.0,132.0542,132.1469,130.2278,130.2278,99767.0
2024-01-19 09:35:00,140.39,140.95,140.33,140.5,6515.0,130.1537,130.6728,130.098,130.2556,6515.0
2024-01-19 09:40:00,140.44,140.9,140.36,140.48,5378.0,130.2,130.6265,130.1259,130.2371,5378.0
2024-01-19 09:45:00,140.53,141.09,140.48,141.09,5292.0,130.2835,130.8026,130.2371,130.8026,5292.0
2024-01-19 09:50:00,141.05,141.22,140.79,141.22,7188.0,130.7655,130.9232,130.5245,130.9232,7188.0
2024-01-19 09:55:00,141.05,141.4,140.97,141.4,5427.0,130.7655,131.09,130.6914,131.09,5427.0
2024-01-19 10:00:00,141.43,141.58,141.23,141.57,11165.0,131.1178,131.2569,130.9324,131.2476,11165.0
2024-01-19 10:05:00,141.54,141.54,141.01,141.4,7251.0,131.2198,131.2198,130.7285,131.09,7251.0
2024-01-19 10:10:00,141.42,141.6,141.31,141.33,3111.0,131.1086,131.2754,131.0066,131.0251,3111.0
2024-01-19 10:15:00,141.39,141.4,141.04,141.04,5823.0,131.0808,131.09,130.7563,130.7563,5823.0
2024-01-19 10:20:00,141.07,141.31,141.07,141.21,8769.0,130.7841,131.0066,130.7841,130.9139,8769.0
2024-01-19 10:25:00,141.21,141.21,140.81,140.89,4400.0,130.9139,130.9139,130.543,130.6172,4400.0
2024-01-19 10:30:00,140.82,140.83,140.64,140.68,15026.0,130.5523,130.5616,130.3854,130.4225,15026.0
2024-01-19 10:35:00,140.69,140.88,140.56,140.64,13812.0,130.4318,130.6079,130.3113,130.3854,13812.0
2024-01-19 10:40:00,140.6,140.82,140.57,140.81,17735.0,130.3484,130.5523,130.3205,130.543,17735.0
2024-01-19 10:45:00,140.86,140.87,140.47,140.47,13911.0,130.5894,130.5987,130.2278,130.2278,13911.0
2024-01-19 10:50:00,140.42,140.54,140.36,140.49,13151.0,130.1815,130.2927,130.1259,130.2464,13151.0
2024-01-19 10:55:00,140.44,140.46,140.23,140.44,7798.0,130.2,130.2186,130.0053,130.2,7798.0
2024-01-19 11:00:00,140.44,140.68,140.44,140.63,3598.0,130.2,130.4225,130.2,130.3762,3598.0
2024-01-19 11:05:00,140.67,140.9,140.65,140.85,5339.0,130.4133,130.6265,130.3947,130.5801,5339.0
2024-01-19 11:10:00,140.89,141.07,140.83,140.89,5952.0,130.6172,130.7841,130.5616,130.6172,5952.0
2024-01-19 11:15:00,140.84,140.86,140.69,140.71,10120.0,130.5709,130.5894,130.4318,130.4503,10120.0
2024-01-19 11:20:00,140.72,140.75,140.63,140.69,8597.0,130.4596,130.4874,130.3762,130.4318,8597.0
2024-01-19 11:25:00,140.68,140.7,140.51,140.66,10146.0,130.4225,130.4411,130.2649,130.404,10146.0
2024-01-19 11:30:00,140.67,140.67,140.55,140.56,7244.0,130.4133,130.4133,130.302,130.3113,7244.0
2024-01-19 11:35:00,140.58,140.58,140.36,140.44,10681.0,130.3298,130.3298,130.1259,130.2,10681.0
2024-01-19 11:40:00,140.45,140.54,140.4,140.43,22897.0,130.2093,130.2927,130.1629,130.1908,22897.0
2024-01-19 11:45:00,140.43,140.44,140.21,140.27,8677.0,130.1908,130.2,129.9868,130.0424,8677.0
2024-01-19 11:50:00,140.25,140.39,140.23,140.34,16732.0,130.0239,130.1537,130.0053,130.1073,16732.0
2024-01-19 11:55:00,140.32,140.46,140.28,140.46,5986.0,130.0888,130.2186,130.0517,130.2186,5986.0
2024-01-19 12:00:00,140.48,140.6,140.31,140.32,18256.0,130.2371,130.3484,130.0795,130.0888,18256.0
2024-01-19 12:05:00,140.34,140.85,140.34,140.85,21028.0,130.1073,130.5801,130.1073,130.5801,21028.0
2024-01-19 12:10:00,140.8,140.96,140.6,140.6,13120.0,130.5338,130.6821,130.3484,130.3484,13120.0
2024-01-19 12:15:00,140.61,140.65,140.49,140.49,11618.0,130.3576,130.3947,130.2464,130.2464,11618.0
2024-01-19 12:20:00,140.49,140.58,140.44,140.58,4007.0,130.2464,130.3298,130.2,130.3298,4007.0
2024-01-19 12:25:00,140.59,140.71,140.58,140.6,6986.0,130.3391,130.4503,130.3298,130.3484,6986.0
2024-01-19 12:30:00,140.61,140.76,140.52,140.61,17736.0,130.3576,130.4967,130.2742,130.3576,17736.0
2024-01-19 12:35:00,140.62,140.71,140.34,140.34,9602.0,130.3669,130.4503,130.1073,130.1073,9602.0
2024-01-19 12:40:00,140.34,140.59,140.19,140.58,8203.0,130.1073,130.3391,129.9683,130.3298,8203.0
2024-01-19 12:45:00,140.6,140.62,140.46,140.5,9582.0,130.3484,130.3669,130.2186,130.2556,9582.0
2024-01-19 12:50:00,140.5,140.65,140.47,140.61,7329.0,130.2556,130.3947,130.2278,130.3576,7329.0
2024-01-19 12:55:00,140.65,140.76,140.65,140.76,5393.0,130.3947,130.4967,130.3947,130.4967,5393.0
2024-01-19 13:00:00,140.75,140.8,140.63,140.71,8627.0,130.4874,130.5338,130.3762,130.4503,8627.0
2024-01-19 13:05:00,140.74,140.84,140.72,140.84,3518.0,130.4782,130.5709,130.4596,130.5709,3518.0
2024-01-19 13:10:00,140.88,141.06,140.84,141.06,6741.0,130.6079,130.7748,130.5709,130.7748,6741.0
2024-01-19 13:15:00,141.15,141.21,141.01,141.02,13026.0,130.8583,130.9139,130.7285,130.7377,13026.0
2024-01-19 13:20:00,141.04,141.35,141.02,141.19,5211.0,130.7563,131.0437,130.7377,130.8953,5211.0
2024-01-19 13:25:00,141.24,141.31,141.13,141.29,2651.0,130.9417,131.0066,130.8397,130.988,2651.0
2024-01-19 13:30:00,141.37,141.5,141.29,141.41,6240.0,131.0622,131.1827,130.988,131.0993,6240.0
2024-01-19 13:35:00,141.44,141.49,141.39,141.47,6090.0,131.1271,131.1735,131.0808,131.1549,6090.0
2024-01-19 13:40:00,141.44,141.46,141.37,141.38,6435.0,131.1271,131.1457,131.0622,131.0715,6435.0
2024-01-19 13:45:00,141.41,141.5,141.38,141.5,4360.0,131.0993,131.1827,131.0715,131.1827,4360.0
2024-01-19 13:50:00,141.52,141.57,141.47,141.55,4047.0,131.2013,131.2476,131.1549,131.2291,4047.0
2024-01-19 13:55:00,141.58,141.68,141.58,141.64,1377.0,131.2569,131.3496,131.2569,131.3125,1377.0
2024-01-19 14:00:00,141.66,141.71,141.62,141.71,4853.0,131.3311,131.3774,131.294,131.3774,4853.0
2024-01-19 14:05:00,141.73,141.74,141.54,141.55,6822.0,131.396,131.4052,131.2198,131.2291,6822.0
2024-01-19 14:10:00,141.58,141.62,141.44,141.62,12218.0,131.2569,131.294,131.1271,131.294,12218.0
2024-01-19 14:15:00,141.66,141.85,141.59,141.7,24426.0,131.3311,131.5072,131.2662,131.3682,24426.0
2024-01-19 14:20:00,141.73,141.88,141.63,141.88,3009.0,131.396,131.535,131.3033,131.535,3009.0
2024-01-19 14:25:00,141.89,142.07,141.76,141.87,16419.0,131.5443,131.7112,131.4238,131.5258,16419.0
2024-01-19 14:30:00,141.92,141.92,141.48,141.57,4667.0,131.5721,131.5721,131.1642,131.2476,4667.0
2024-01-19 14:35:00,141.6,141.79,141.55,141.79,6250.0,131.2754,131.4516,131.2291,131.4516,6250.0
2024-01-19 14:40:00,141.75,141.77,141.55,141.65,6048.0,131.4145,131.433,131.2291,131.3218,6048.0
2024-01-19 14:45:00,141.67,141.68,141.47,141.66,6565.0,131.3403,131.3496,131.1549,131.3311,6565.0
2024-01-19 14:50:00,141.67,141.7,141.53,141.54,3680.0,131.3403,131.3682,131.2105,131.2198,3680.0
2024-01-19 14:55:00,141.58,141.67,141.58,141.63,2850.0,131.2569,131.3403,131.2569,131.3033,2850.0
2024-01-19 15:00:00,141.61,141.61,141.47,141.5,14966.0,131.2847,131.2847,131.1549,131.1827,14966.0
2024-01-19 15:05:00,141.45,141.5,141.4,141.4,4536.0,131.1364,131.1827,131.09,131.09,4536.0
2024-01-19 15:10:00,141.4,141.42,141.29,141.38,7015.0,131.09,131.1086,130.988,131.0715,7015.0
2024-01-19 15:15:00,141.41,141.5,141.38,141.45,6270.0,131.0993,131.1827,131.0715,131.1364,6270.0
2024-01-19 15:20:00,141.45,141.5,141.4,141.46,3740.0,131.1364,131.1827,131.09,131.1457,3740.0
2024-01-19 15:25:00,141.47,141.77,141.44,141.71,6312.0,131.1549,131.433,131.1271,131.3774,6312.0
2024-01-19 15:30:00,141.7,141.72,141.52,141.69,9242.0,131.3682,131.3867,131.2013,131.3589,9242.0
2024-01-19 15:35:00,141.73,141.85,141.73,141.79,8329.0,131.396,131.5072,131.396,131.4516,8329.0
2024-01-19 15:40:00,141.78,141.84,141.7,141.71,11149.0,131.4423,131.4979,131.3682,131.3774,11149.0
2024-01-19 15:45:00,141.69,141.89,141.65,141.71,12715.0,131.3589,131.5443,131.3218,131.3774,12715.0
2024-01-19 15:50:00,141.73,141.73,141.47,141.58,21897.0,131.396,131.396,131.1549,131.2569,21897.0
2024-01-19 15:55:00,141.61,141.64,141.41,141.62,69071.0,131.2847,131.3125,131.0993,131.294,69071.0
2024-01-22 09:30:00,142.83,143.06,142.19,142.86,26188.0,132.4158,132.629,131.8224,132.4436,26188.0
2024-01-22 09:35:00,142.88,143.36,142.49,143.32,15287.0,132.4621,132.9071,132.1006,132.87,15287.0
2024-01-22 09:40:00,143.39,143.66,143.03,143.11,8205.0,132.9349,133.1852,132.6012,132.6753,8205.0
2024-01-22 09:45:00,143.02,143.17,142.72,143.17,12339.0,132.5919,132.731,132.3138,132.731,12339.0
2024-01-22 09:50:00,143.28,143.61,143.08,143.61,8670.0,132.8329,133.1389,132.6475,133.1389,8670.0
2024-01-22 09:55:00,143.56,143.88,143.55,143.81,6713.0,133.0925,133.3892,133.0833,133.3243,6713.0
2024-01-22 10:00:00,143.83,143.95,143.44,143.53,9912.0,133.3428,133.4541,132.9813,133.0647,9912.0
2024-01-22 10:05:00,143.49,143.49,142.86,142.9,6118.0,133.0276,133.0276,132.4436,132.4807,6118.0
2024-01-22 10:10:00,142.99,143.05,142.77,142.89,6491.0,132.5641,132.6197,132.3601,132.4714,6491.0
2024-01-22 10:15:00,142.84,143.44,142.83,143.41,9081.0,132.425,132.9813,132.4158,132.9535,9081.0
2024-01-22 10:20:00,143.47,143.56,143.34,143.51,7266.0,133.0091,133.0925,132.8886,133.0462,7266.0
2024-01-22 10:25:00,143.65,143.76,143.29,143.35,17383.0,133.176,133.278,132.8422,132.8978,17383.0
2024-01-22 10:30:00,143.39,143.42,143.21,143.28,41983.0,132.9349,132.9627,132.7681,132.8329,41983.0
2024-01-22 10:35:00,143.3,143.3,142.89,143.03,21264.0,132.8515,132.8515,132.4714,132.6012,21264.0
2024-01-22 10:40:00,143.05,143.08,142.75,142.75,25021.0,132.6197,132.6475,132.3416,132.3416,25021.0
2024-01-22 10:45:00,142.74,142.99,142.67,142.68,8440.0,132.3323,132.5641,132.2674,132.2767,8440.0
2024-01-22 10:50:00,142.67,142.91,142.56,142.86,13367.0,132.2674,132.4899,132.1654,132.4436,13367.0
2024-01-22 10:55:00,142.87,143.16,142.86,143.13,27672.0,132.4528,132.7217,132.4436,132.6939,27672.0
2024-01-22 11:00:00,143.11,143.11,142.74,142.74,7020.0,132.6753,132.6753,132.3323,132.3323,7020.0
2024-01-22 11:05:00,142.77,142.95,142.77,142.9,3995.0,132.3601,132.527,132.3601,132.4807,3995.0
2024-01-22 11:10:00,142.87,142.87,142.67,142.73,4775.0,132.4528,132.4528,132.2674,132.3231,4775.0
2024-01-22 11:15:00,142.73,142.81,142.66,142.78,2312.0,132.3231,132.3972,132.2582,132.3694,2312.0
2024-01-22 11:20:00,142.83,142.84,142.74,142.74,3316.0,132.4158,132.425,132.3323,132.3323,3316.0
2024-01-22 11:25:00,142.75,142.93,142.75,142.92,7004.0,132.3416,132.5085,132.3416,132.4992,7004.0
2024-01-22 11:30:00,142.89,142.89,142.68,142.69,4548.0,132.4714,132.4714,132.2767,132.286,4548.0
2024-01-22 11:35:00,142.67,142.71,142.63,142.63,3114.0,132.2674,132.3045,132.2303,132.2303,3114.0
2024-01-22 11:40:00,142.55,142.64,142.5,142.51,5330.0,132.1562,132.2396,132.1098,132.1191,5330.0
2024-01-22 11:45:00,142.49,142.59,142.48,142.56,4075.0,132.1006,132.1933,132.0913,132.1654,4075.0
2024-01-22 11:50:00,142.53,142.69,142.44,142.69,3871.0,132.1376,132.286,132.0542,132.286,3871.0
2024-01-22 11:55:00,142.64,142.83,142.63,142.78,3229.0,132.2396,132.4158,132.2303,132.3694,3229.0
2024-01-22 12:00:00,142.74,142.84,142.68,142.81,3223.0,132.3323,132.425,132.2767,132.3972,3223.0
2024-01-22 12:05:00,142.79,142.79,142.62,142.71,2500.0,132.3787,132.3787,132.2211,132.3045,2500.0
2024-01-22 12:10:00,142.71,142.82,142.69,142.75,3951.0,132.3045,132.4065,132.286,132.3416,3951.0
2024-01-22 12:15:00,142.78,142.93,142.7,142.9,3693.0,132.3694,132.5085,132.2952,132.4807,3693.0
2024-01-22 12:20:00,142.89,142.89,142.84,142.86,1803.0,132.4714,132.4714,132.425,132.4436,1803.0
2024-01-22 12:25:00,142.85,142.87,142.77,142.78,2655.0,132.4343,132.4528,132.3601,132.3694,2655.0
2024-01-22 12:30:00,142.74,142.74,142.5,142.53,7587.0,132.3323,132.3323,132.1098,132.1376,7587.0
2024-01-22 12:35:00,142.53,142.6,142.45,142.6,3855.0,132.1376,132.2025,132.0635,132.2025,3855.0
2024-01-22 12:40:00,142.56,142.56,142.3,142.4,5904.0,132.1654,132.1654,131.9244,132.0171,5904.0
2024-01-22 12:45:00,142.39,142.4,142.26,142.28,4213.0,132.0078,132.0171,131.8873,131.9059,4213.0
2024-01-22 12:50:00,142.26,142.35,142.22,142.24,3757.0,131.8873,131.9708,131.8502,131.8688,3757.0
2024-01-22 12:55:00,142.21,142.29,142.16,142.29,4747.0,131.841,131.9151,131.7946,131.9151,4747.0
2024-01-22 13:00:00,142.28,142.3,142.2,142.2,3183.0,131.9059,131.9244,131.8317,131.8317,3183.0
2024-01-22 13:05:00,142.2,142.21,142.12,142.18,9552.0,131.8317,131.841,131.7575,131.8132,9552.0
2024-01-22 13:10:00,142.22,142.43,142.22,142.4,4546.0,131.8502,132.0449,131.8502,132.0171,4546.0
2024-01-22 13:15:00,142.41,142.42,142.26,142.27,4663.0,132.0264,132.0357,131.8873,131.8966,4663.0
2024-01-22 13:20:00,142.25,142.34,142.18,142.25,4665.0,131.8781,131.9615,131.8132,131.8781,4665.0
2024-01-22 13:25:00,142.25,142.29,141.99,142.04,7332.0,131.8781,131.9151,131.637,131.6834,7332.0
2024-01-22 13:30:00,141.99,142.07,141.96,141.97,1874.0,131.637,131.7112,131.6092,131.6185,1874.0
2024-01-22 13:35:00,141.9,142.04,141.9,142.04,2600.0,131.5536,131.6834,131.5536,131.6834,2600.0
2024-01-22 13:40:00,142.11,142.11,142.02,142.02,2802.0,131.7483,131.7483,131.6648,131.6648,2802.0
2024-01-22 13:45:00,142.03,142.18,142.01,142.18,3245.0,131.6741,131.8132,131.6555,131.8132,3245.0
2024-01-22 13:50:00,142.19,142.29,142.19,142.27,4074.0,131.8224,131.9151,131.8224,131.8966,4074.0
2024-01-22 13:55:00,142.24,142.27,142.06,142.09,5803.0,131.8688,131.8966,131.7019,131.7297,5803.0
2024-01-22 14:00:00,142.09,142.12,142.02,142.12,4936.0,131.7297,131.7575,131.6648,131.7575,4936.0
2024-01-22 14:05:00,142.13,142.18,142.12,142.18,4515.0,131.7668,131.8132,131.7575,131.8132,4515.0
2024-01-22 14:10:00,142.16,142.18,142.05,142.16,12910.0,131.7946,131.8132,131.6926,131.7946,12910.0
2024-01-22 14:15:00,142.14,142.14,142.06,142.08,6293.0,131.7761,131.7761,131.7019,131.7204,6293.0
2024-01-22 14:20:00,142.06,142.23,141.98,142.21,5561.0,131.7019,131.8595,131.6277,131.841,5561.0
2024-01-22 14:25:00,142.26,142.4,142.26,142.39,1658.0,131.8873,132.0171,131.8873,132.0078,1658.0
2024-01-22 14:30:00,142.38,142.42,142.3,142.31,5049.0,131.9986,132.0357,131.9244,131.9337,5049.0
2024-01-22 14:35:00,142.27,142.35,142.24,142.27,4890.0,131.8966,131.9708,131.8688,131.8966,4890.0
2024-01-22 14:40:00,142.28,142.29,142.16,142.19,3949.0,131.9059,131.9151,131.7946,131.8224,3949.0
2024-01-22 14:45:00,142.16,142.23,142.14,142.15,3964.0,131.7946,131.8595,131.7761,131.7853,3964.0
2024-01-22 14:50:00,142.16,142.24,142.12,142.19,4192.0,131.7946,131.8688,131.7575,131.8224,4192.0
2024-01-22 14:55:00,142.18,142.26,142.12,142.26,7029.0,131.8132,131.8873,131.7575,131.8873,7029.0
2024-01-22 15:00:00,142.32,142.33,142.16,142.22,6018.0,131.9429,131.9522,131.7946,131.8502,6018.0
2024-01-22 15:05:00,142.2,142.25,142.13,142.23,6601.0,131.8317,131.8781,131.7668,131.8595,6601.0
2024-01-22 15:10:00,142.23,142.34,142.19,142.32,11004.0,131.8595,131.9615,131.8224,131.9429,11004.0
2024-01-22 15:15:00,142.34,142.48,142.31,142.45,6824.0,131.9615,132.0913,131.9337,132.0635,6824.0
2024-01-22 15:20:00,142.44,142.48,142.39,142.42,5514.0,132.0542,132.0913,132.0078,132.0357,5514.0
2024-01-22 15:25:00,142.44,142.61,142.41,142.54,6218.0,132.0542,132.2118,132.0264,132.1469,6218.0
2024-01-22 15:30:00,142.58,142.62,142.49,142.58,6517.0,132.184,132.2211,132.1006,132.184,6517.0
2024-01-22 15:35:00,142.58,142.58,142.41,142.42,6871.0,132.184,132.184,132.0264,132.0357,6871.0
2024-01-22 15:40:00,142.42,142.46,142.32,142.34,8837.0,132.0357,132.0727,131.9429,131.9615,8837.0
2024-01-22 15:45:00,142.32,142.35,142.23,142.28,15955.0,131.9429,131.9708,131.8595,131.9059,15955.0
2024-01-22 15:50:00,142.24,142.3,142.07,142.08,25077.0,131.8688,131.9244,131.7112,131.7204,25077.0
2024-01-22 15:55:00,142.08,142.12,141.86,141.98,77701.0,131.7204,131.7575,131.5165,131.6277,77701.0
2024-01-23 09:30:00,142.71,143.5,142.71,143.48,30108.0,132.3045,133.0369,132.3045,133.0184,30108.0
2024-01-23 09:35:00,143.36,143.5,143.24,143.28,5504.0,132.9071,133.0369,132.7959,132.8329,5504.0
2024-01-23 09:40:00,143.13,143.42,142.92,143.36,3910.0,132.6939,132.9627,132.4992,132.9071,3910.0
2024-01-23 09:45:00,143.36,143.36,142.63,142.64,4627.0,132.9071,132.9071,132.2303,132.2396,4627.0
2024-01-23 09:50:00,142.76,143.06,142.64,142.99,1222.0,132.3509,132.629,132.2396,132.5641,1222.0
2024-01-23 09:55:00,142.98,143.08,142.86,142.87,5137.0,132.5548,132.6475,132.4436,132.4528,5137.0
2024-01-23 10:00:00,142.88,142.96,142.81,142.81,2936.0,132.4621,132.5363,132.3972,132.3972,2936.0
2024-01-23 10:05:00,142.78,143.09,142.78,142.97,6710.0,132.3694,132.6568,132.3694,132.5456,6710.0
2024-01-23 10:10:00,142.91,142.96,142.84,142.92,2717.0,132.4899,132.5363,132.425,132.4992,2717.0
2024-01-23 10:15:00,142.86,143.27,142.83,143.25,4612.0,132.4436,132.8237,132.4158,132.8051,4612.0
2024-01-23 10:20:00,143.23,143.29,142.86,142.89,5726.0,132.7866,132.8422,132.4436,132.4714,5726.0
2024-01-23 10:25:00,142.92,142.92,142.6,142.63,3277.0,132.4992,132.4992,132.2025,132.2303,3277.0
2024-01-23 10:30:00,142.56,142.56,142.24,142.24,8066.0,132.1654,132.1654,131.8688,131.8688,8066.0
2024-01-23 10:35:00,142.2,142.28,141.95,141.99,4740.0,131.8317,131.9059,131.5999,131.637,4740.0
2024-01-23 10:40:00,141.99,142.0,141.71,141.71,3334.0,131.637,131.6463,131.3774,131.3774,3334.0
2024-01-23 10:45:00,141.64,141.81,141.57,141.81,5308.0,131.3125,131.4701,131.2476,131.4701,5308.0
2024-01-23 10:50:00,141.81,141.82,141.55,141.62,6840.0,131.4701,131.4794,131.2291,131.294,6840.0
2024-01-23 10:55:00,141.62,141.72,141.37,141.4,7883.0,131.294,131.3867,131.0622,131.09,7883.0
2024-01-23 11:00:00,141.41,141.46,141.09,141.18,16141.0,131.0993,131.1457,130.8026,130.8861,16141.0
2024-01-23 11:05:00,141.2,141.28,141.18,141.26,5976.0,130.9046,130.9788,130.8861,130.9602,5976.0
2024-01-23 11:10:00,141.28,141.48,141.28,141.42,5041.0,130.9788,131.1642,130.9788,131.1086,5041.0
2024-01-23 11:15:00,141.42,141.56,141.4,141.44,5386.0,131.1086,131.2384,131.09,131.1271,5386.0
2024-01-23 11:20:00,141.38,141.4,141.31,141.37,2889.0,131.0715,131.09,131.0066,131.0622,2889.0
2024-01-23 11:25:00,141.37,141.43,141.22,141.43,5128.0,131.0622,131.1178,130.9232,131.1178,5128.0
2024-01-23 11:30:00,141.49,141.5,141.36,141.37,2340.0,131.1735,131.1827,131.0529,131.0622,2340.0
2024-01-23 11:35:00,141.39,141.6,141.38,141.54,4794.0,131.0808,131.2754,131.0715,131.2198,4794.0
2024-01-23 11:40:00,141.53,141.54,141.46,141.52,4492.0,131.2105,131.2198,131.1457,131.2013,4492.0
2024-01-23 11:45:00,141.49,141.52,141.41,141.49,5524.0,131.1735,131.2013,131.0993,131.1735,5524.0
2024-01-23 11:50:00,141.49,141.72,141.45,141.72,2927.0,131.1735,131.3867,131.1364,131.3867,2927.0
2024-01-23 11:55:00,141.72,141.76,141.66,141.74,5094.0,131.3867,131.4238,131.3311,131.4052,5094.0
2024-01-23 12:00:00,141.77,141.77,141.63,141.72,4772.0,131.433,131.433,131.3033,131.3867,4772.0
2024-01-23 12:05:00,141.74,141.81,141.69,141.75,1939.0,131.4052,131.4701,131.3589,131.4145,1939.0
2024-01-23 12:10:00,141.77,141.81,141.7,141.71,2295.0,131.433,131.4701,131.3682,131.3774,2295.0
2024-01-23 12:15:00,141.75,141.79,141.72,141.75,2134.0,131.4145,131.4516,131.3867,131.4145,2134.0
2024-01-23 12:20:00,141.74,141.77,141.65,141.73,7685.0,131.4052,131.433,131.3218,131.396,7685.0
2024-01-23 12:25:00,141.75,141.89,141.75,141.82,3499.0,131.4145,131.5443,131.4145,131.4794,3499.0
2024-01-23 12:30:00,141.85,141.85,141.77,141.81,2290.0,131.5072,131.5072,131.433,131.4701,2290.0
2024-01-23 12:35:00,141.77,141.78,141.73,141.77,3755.0,131.433,131.4423,131.396,131.433,3755.0
2024-01-23 12:40:00,141.77,142.0,141.71,141.98,22361.0,131.433,131.6463,131.3774,131.6277,22361.0
2024-01-23 12:45:00,141.97,142.0,141.82,141.83,3462.0,131.6185,131.6463,131.4794,131.4887,3462.0
2024-01-23 12:50:00,141.84,141.89,141.84,141.87,893.0,131.4979,131.5443,131.4979,131.5258,893.0
2024-01-23 12:55:00,141.93,141.93,141.87,141.89,886.0,131.5814,131.5814,131.5258,131.5443,886.0
2024-01-23 13:00:00,141.87,141.87,141.74,141.77,2031.0,131.5258,131.5258,131.4052,131.433,2031.0
2024-01-23 13:05:00,141.75,141.92,141.75,141.85,1602.0,131.4145,131.5721,131.4145,131.5072,1602.0
2024-01-23 13:10:00,141.83,141.95,141.83,141.92,2658.0,131.4887,131.5999,131.4887,131.5721,2658.0
2024-01-23 13:15:00,141.95,141.97,141.84,141.85,2099.0,131.5999,131.6185,131.4979,131.5072,2099.0
2024-01-23 13:20:00,141.9,142.0,141.86,141.87,4469.0,131.5536,131.6463,131.5165,131.5258,4469.0
2024-01-23 13:25:00,141.87,141.93,141.86,141.9,3237.0,131.5258,131.5814,131.5165,131.5536,3237.0
2024-01-23 13:30:00,141.86,141.93,141.83,141.93,5333.0,131.5165,131.5814,131.4887,131.5814,5333.0
2024-01-23 13:35:00,142.0,142.0,141.88,141.88,3588.0,131.6463,131.6463,131.535,131.535,3588.0
2024-01-23 13:40:00,141.87,141.87,141.79,141.81,23390.0,131.5258,131.5258,131.4516,131.4701,23390.0
2024-01-23 13:45:00,141.82,141.9,141.81,141.9,1813.0,131.4794,131.5536,131.4701,131.5536,1813.0
2024-01-23 13:50:00,141.89,141.91,141.87,141.9,2239.0,131.5443,131.5628,131.5258,131.5536,2239.0
2024-01-23 13:55:00,141.89,141.95,141.71,141.74,4825.0,131.5443,131.5999,131.3774,131.4052,4825.0
2024-01-23 14:00:00,141.72,141.73,141.51,141.59,4826.0,131.3867,131.396,131.192,131.2662,4826.0
2024-01-23 14:05:00,141.56,141.57,141.48,141.48,2541.0,131.2384,131.2476,131.1642,131.1642,2541.0
2024-01-23 14:10:00,141.47,141.65,141.47,141.63,5570.0,131.1549,131.3218,131.1549,131.3033,5570.0
2024-01-23 14:15:00,141.61,141.61,141.52,141.53,1271.0,131.2847,131.2847,131.2013,131.2105,1271.0
2024-01-23 14:20:00,141.55,141.65,141.55,141.63,2450.0,131.2291,131.3218,131.2291,131.3033,2450.0
2024-01-23 14:25:00,141.65,141.74,141.62,141.74,3197.0,131.3218,131.4052,131.294,131.4052,3197.0
2024-01-23 14:30:00,141.77,141.79,141.7,141.76,4285.0,131.433,131.4516,131.3682,131.4238,4285.0
2024-01-23 14:35:00,141.73,141.81,141.72,141.81,1865.0,131.396,131.4701,131.3867,131.4701,1865.0
2024-01-23 14:40:00,141.86,141.95,141.84,141.93,1896.0,131.5165,131.5999,131.4979,131.5814,1896.0
2024-01-23 14:45:00,141.95,142.07,141.95,142.02,2291.0,131.5999,131.7112,131.5999,131.6648,2291.0
2024-01-23 14:50:00,142.03,142.18,142.03,142.18,4452.0,131.6741,131.8132,131.6741,131.8132,4452.0
2024-01-23 14:55:00,142.18,142.25,142.18,142.25,1026.0,131.8132,131.8781,131.8132,131.8781,1026.0
2024-01-23 15:00:00,142.28,142.38,142.26,142.36,4181.0,131.9059,131.9986,131.8873,131.98,4181.0
2024-01-23 15:05:00,142.38,142.52,142.38,142.52,2851.0,131.9986,132.1284,131.9986,132.1284,2851.0
2024-01-23 15:10:00,142.53,142.73,142.48,142.69,12682.0,132.1376,132.3231,132.0913,132.286,12682.0
2024-01-23 15:15:00,142.66,142.75,142.58,142.75,3486.0,132.2582,132.3416,132.184,132.3416,3486.0
2024-01-23 15:20:00,142.78,142.83,142.64,142.66,4391.0,132.3694,132.4158,132.2396,132.2582,4391.0
2024-01-23 15:25:00,142.63,142.7,142.57,142.66,5189.0,132.2303,132.2952,132.1747,132.2582,5189.0
2024-01-23 15:30:00,142.66,142.74,142.62,142.62,10428.0,132.2582,132.3323,132.2211,132.2211,10428.0
2024-01-23 15:35:00,142.58,142.58,142.39,142.39,9870.0,132.184,132.184,132.0078,132.0078,9870.0
2024-01-23 15:40:00,142.38,142.53,142.36,142.5,15409.0,131.9986,132.1376,131.98,132.1098,15409.0
2024-01-23 15:45:00,142.5,142.52,142.38,142.44,13857.0,132.1098,132.1284,131.9986,132.0542,13857.0
2024-01-23 15:50:00,142.44,142.71,142.42,142.66,25810.0,132.0542,132.3045,132.0357,132.2582,25810.0
2024-01-23 15:55:00,142.65,142.83,142.55,142.6,61745.0,132.2489,132.4158,132.1562,132.2025,61745.0
2024-01-24 09:30:00,144.09,144.09,143.33,143.65,19202.0,133.5839,133.5839,132.8793,133.176,19202.0
2024-01-24 09:35:00,143.68,144.12,143.68,143.83,9542.0,133.2038,133.6117,133.2038,133.3428,9542.0
2024-01-24 09:40:00,143.64,143.71,143.21,143.22,3501.0,133.1667,133.2316,132.7681,132.7773,3501.0
2024-01-24 09:45:00,143.21,143.35,142.59,142.61,5806.0,132.7681,132.8978,132.1933,132.2118,5806.0
2024-01-24 09:50:00,142.61,142.77,142.24,142.24,9289.0,132.2118,132.3601,131.8688,131.8688,9289.0
2024-01-24 09:55:00,142.33,142.64,142.24,142.39,5772.0,131.9522,132.2396,131.8688,132.0078,5772.0
2024-01-24 10:00:00,142.39,142.49,142.11,142.19,2805.0,132.0078,132.1006,131.7483,131.8224,2805.0
2024-01-24 10:05:00,141.98,142.38,141.78,142.3,14313.0,131.6277,131.9986,131.4423,131.9244,14313.0
2024-01-24 10:10:00,142.41,142.5,142.26,142.26,8439.0,132.0264,132.1098,131.8873,131.8873,8439.0
2024-01-24 10:15:00,142.31,142.4,141.79,141.79,5046.0,131.9337,132.0171,131.4516,131.4516,5046.0
2024-01-24 10:20:00,141.85,141.93,141.73,141.75,6562.0,131.5072,131.5814,131.396,131.4145,6562.0
2024-01-24 10:25:00,141.76,141.77,141.63,141.68,4357.0,131.4238,131.433,131.3033,131.3496,4357.0
2024-01-24 10:30:00,141.75,141.76,141.2,141.2,8701.0,131.4145,131.4238,130.9046,130.9046,8701.0
2024-01-24 10:35:00,141.31,141.9,141.28,141.9,6345.0,131.0066,131.5536,130.9788,131.5536,6345.0
2024-01-24 10:40:00,141.98,142.44,141.91,142.44,4672.0,131.6277,132.0542,131.5628,132.0542,4672.0
2024-01-24 10:45:00,142.45,142.5,142.02,142.08,6122.0,132.0635,132.1098,131.6648,131.7204,6122.0
2024-01-24 10:50:00,142.0,142.12,141.86,142.01,6236.0,131.6463,131.7575,131.5165,131.6555,6236.0
2024-01-24 10:55:00,141.97,142.01,141.88,141.92,1169.0,131.6185,131.6555,131.535,131.5721,1169.0
2024-01-24 11:00:00,141.97,142.24,141.97,142.04,2622.0,131.6185,131.8688,131.6185,131.6834,2622.0
2024-01-24 11:05:00,142.03,142.17,141.98,142.09,7671.0,131.6741,131.8039,131.6277,131.7297,7671.0
2024-01-24 11:10:00,142.09,142.23,142.09,142.16,1318.0,131.7297,131.8595,131.7297,131.7946,1318.0
2024-01-24 11:15:00,142.24,142.29,142.21,142.23,2097.0,131.8688,131.9151,131.841,131.8595,2097.0
2024-01-24 11:20:00,142.24,142.25,142.14,142.14,4072.0,131.8688,131.8781,131.7761,131.7761,4072.0
2024-01-24 11:25:00,142.17,142.2,142.1,142.14,4228.0,131.8039,131.8317,131.739,131.7761,4228.0
2024-01-24 11:30:00,142.1,142.26,142.08,142.2,2204.0,131.739,131.8873,131.7204,131.8317,2204.0
2024-01-24 11:35:00,142.24,142.27,142.13,142.27,4555.0,131.8688,131.8966,131.7668,131.8966,4555.0
2024-01-24 11:40:00,142.27,142.42,142.1,142.22,29548.0,131.8966,132.0357,131.739,131.8502,29548.0
2024-01-24 11:45:00,142.19,142.19,141.99,142.05,3001.0,131.8224,131.8224,131.637,131.6926,3001.0
2024-01-24 11:50:00,142.04,142.1,141.95,141.98,2633.0,131.6834,131.739,131.5999,131.6277,2633.0
2024-01-24 11:55:00,141.95,141.98,141.84,141.88,3793.0,131.5999,131.6277,131.4979,131.535,3793.0
2024-01-24 12:00:00,141.87,141.88,141.67,141.73,2445.0,131.5258,131.535,131.3403,131.396,2445.0
2024-01-24 12:05:00,141.77,141.81,141.75,141.79,1866.0,131.433,131.4701,131.4145,131.4516,1866.0
2024-01-24 12:10:00,141.82,141.82,141.7,141.79,3887.0,131.4794,131.4794,131.3682,131.4516,3887.0
2024-01-24 12:15:00,141.77,141.8,141.66,141.68,2871.0,131.433,131.4609,131.3311,131.3496,2871.0
2024-01-24 12:20:00,141.67,141.78,141.6,141.76,4652.0,131.3403,131.4423,131.2754,131.4238,4652.0
2024-01-24 12:25:00,141.78,141.91,141.77,141.84,3168.0,131.4423,131.5628,131.433,131.4979,3168.0
2024-01-24 12:30:00,141.87,141.92,141.77,141.81,6556.0,131.5258,131.5721,131.433,131.4701,6556.0
2024-01-24 12:35:00,141.85,141.9,141.77,141.77,3393.0,131.5072,131.5536,131.433,131.433,3393.0
2024-01-24 12:40:00,141.76,141.84,141.75,141.83,3265.0,131.4238,131.4979,131.4145,131.4887,3265.0
2024-01-24 12:45:00,141.84,141.92,141.79,141.89,6630.0,131.4979,131.5721,131.4516,131.5443,6630.0
2024-01-24 12:50:00,141.88,141.99,141.87,141.99,4613.0,131.535,131.637,131.5258,131.637,4613.0
2024-01-24 12:55:00,141.96,142.08,141.96,142.08,3835.0,131.6092,131.7204,131.6092,131.7204,3835.0
2024-01-24 13:00:00,142.16,142.16,142.01,142.06,28984.0,131.7946,131.7946,131.6555,131.7019,28984.0
2024-01-24 13:05:00,142.03,142.23,142.03,142.21,6738.0,131.6741,131.8595,131.6741,131.841,6738.0
2024-01-24 13:10:00,142.21,142.39,142.15,142.18,5900.0,131.841,132.0078,131.7853,131.8132,5900.0
2024-01-24 13:15:00,142.14,142.2,142.04,142.04,10047.0,131.7761,131.8317,131.6834,131.6834,10047.0
2024-01-24 13:20:00,142.05,142.24,142.04,142.15,10272.0,131.6926,131.8688,131.6834,131.7853,10272.0
2024-01-24 13:25:00,142.12,142.34,142.11,142.22,10645.0,131.7575,131.9615,131.7483,131.8502,10645.0
2024-01-24 13:30:00,142.26,142.26,141.97,142.12,9379.0,131.8873,131.8873,131.6185,131.7575,9379.0
2024-01-24 13:35:00,142.12,142.13,141.96,142.13,7420.0,131.7575,131.7668,131.6092,131.7668,7420.0
2024-01-24 13:40:00,142.1,142.17,141.93,141.93,7604.0,131.739,131.8039,131.5814,131.5814,7604.0
2024-01-24 13:45:00,141.91,142.0,141.85,141.85,4931.0,131.5628,131.6463,131.5072,131.5072,4931.0
2024-01-24 13:50:00,141.8,141.84,141.73,141.83,4300.0,131.4609,131.4979,131.396,131.4887,4300.0
2024-01-24 13:55:00,141.83,141.85,141.8,141.8,3688.0,131.4887,131.5072,131.4609,131.4609,3688.0
2024-01-24 14:00:00,141.81,141.81,141.68,141.74,3412.0,131.4701,131.4701,131.3496,131.4052,3412.0
2024-01-24 14:05:00,141.8,141.85,141.69,141.69,3577.0,131.4609,131.5072,131.3589,131.3589,3577.0
2024-01-24 14:10:00,141.67,141.77,141.67,141.77,3178.0,131.3403,131.433,131.3403,131.433,3178.0
2024-01-24 14:15:00,141.71,141.71,141.61,141.63,5013.0,131.3774,131.3774,131.2847,131.3033,5013.0
2024-01-24 14:20:00,141.66,141.66,141.44,141.46,8495.0,131.3311,131.3311,131.1271,131.1457,8495.0
2024-01-24 14:25:00,141.5,141.59,141.23,141.3,7198.0,131.1827,131.2662,130.9324,130.9973,7198.0
2024-01-24 14:30:00,141.3,141.42,141.25,141.26,3559.0,130.9973,131.1086,130.951,130.9602,3559.0
2024-01-24 14:35:00,141.24,141.35,141.22,141.34,4932.0,130.9417,131.0437,130.9232,131.0344,4932.0
2024-01-24 14:40:00,141.46,141.66,141.45,141.66,5295.0,131.1457,131.3311,131.1364,131.3311,5295.0
2024-01-24 14:45:00,141.61,141.67,141.52,141.62,6934.0,131.2847,131.3403,131.2013,131.294,6934.0
2024-01-24 14:50:00,141.61,141.77,141.58,141.75,4393.0,131.2847,131.433,131.2569,131.4145,4393.0
2024-01-24 14:55:00,141.72,141.72,141.56,141.64,8306.0,131.3867,131.3867,131.2384,131.3125,8306.0
2024-01-24 15:00:00,141.59,141.73,141.54,141.71,2868.0,131.2662,131.396,131.2198,131.3774,2868.0
2024-01-24 15:05:00,141.7,141.74,141.61,141.63,3129.0,131.3682,131.4052,131.2847,131.3033,3129.0
2024-01-24 15:10:00,141.6,141.67,141.37,141.42,10872.0,131.2754,131.3403,131.0622,131.1086,10872.0
2024-01-24 15:15:00,141.4,141.4,141.22,141.26,5845.0,131.09,131.09,130.9232,130.9602,5845.0
2024-01-24 15:20:00,141.23,141.28,141.08,141.28,12119.0,130.9324,130.9788,130.7934,130.9788,12119.0
2024-01-24 15:25:00,141.26,141.26,141.04,141.1,11083.0,130.9602,130.9602,130.7563,130.8119,11083.0
2024-01-24 15:30:00,141.08,141.14,140.98,141.14,8621.0,130.7934,130.849,130.7007,130.849,8621.0
2024-01-24 15:35:00,141.14,141.28,141.14,141.17,15923.0,130.849,130.9788,130.849,130.8768,15923.0
2024-01-24 15:40:00,141.17,141.29,141.1,141.25,15801.0,130.8768,130.988,130.8119,130.951,15801.0
2024-01-24 15:45:00,141.25,141.25,140.84,140.94,21306.0,130.951,130.951,130.5709,130.6636,21306.0
2024-01-24 15:50:00,140.94,141.38,140.92,141.38,36328.0,130.6636,131.0715,130.645,131.0715,36328.0
2024-01-24 15:55:00,141.39,141.6,141.34,141.46,122088.0,131.0808,131.2754,131.0344,131.1457,122088.0
2024-01-25 09:30:00,143.51,143.91,142.86,142.97,21173.0,133.0462,133.417,132.4436,132.5456,21173.0
2024-01-25 09:35:00,142.97,143.61,142.93,143.47,6826.0,132.5456,133.1389,132.5085,133.0091,6826.0
2024-01-25 09:40:00,143.38,143.38,142.73,142.97,3337.0,132.9257,132.9257,132.3231,132.5456,3337.0
2024-01-25 09:45:00,142.92,142.93,142.0,142.34,8407.0,132.4992,132.5085,131.6463,131.9615,8407.0
2024-01-25 09:50:00,142.45,142.77,142.31,142.69,6259.0,132.0635,132.3601,131.9337,132.286,6259.0
2024-01-25 09:55:00,142.75,142.87,142.48,142.78,4429.0,132.3416,132.4528,132.0913,132.3694,4429.0
2024-01-25 10:00:00,142.8,142.89,142.72,142.88,5537.0,132.3879,132.4714,132.3138,132.4621,5537.0
2024-01-25 10:05:00,142.87,143.09,142.87,143.02,5035.0,132.4528,132.6568,132.4528,132.5919,5035.0
2024-01-25 10:10:00,143.01,143.21,142.93,143.16,5278.0,132.5826,132.7681,132.5085,132.7217,5278.0
2024-01-25 10:15:00,143.21,143.36,143.16,143.28,8852.0,132.7681,132.9071,132.7217,132.8329,8852.0
2024-01-25 10:20:00,143.34,143.73,143.34,143.57,4275.0,132.8886,133.2501,132.8886,133.1018,4275.0
2024-01-25 10:25:00,143.58,143.66,143.42,143.66,4554.0,133.1111,133.1852,132.9627,133.1852,4554.0
2024-01-25 10:30:00,143.65,143.72,143.24,143.24,4173.0,133.176,133.2409,132.7959,132.7959,4173.0
2024-01-25 10:35:00,143.2,143.2,142.94,142.96,8414.0,132.7588,132.7588,132.5177,132.5363,8414.0
2024-01-25 10:40:00,143.01,143.03,142.74,143.02,2837.0,132.5826,132.6012,132.3323,132.5919,2837.0
2024-01-25 10:45:00,142.99,143.13,142.73,142.73,4315.0,132.5641,132.6939,132.3231,132.3231,4315.0
2024-01-25 10:50:00,142.65,142.69,142.38,142.44,5325.0,132.2489,132.286,131.9986,132.0542,5325.0
2024-01-25 10:55:00,142.42,142.61,142.4,142.42,3188.0,132.0357,132.2118,132.0171,132.0357,3188.0
2024-01-25 11:00:00,142.42,142.42,142.15,142.27,7409.0,132.0357,132.0357,131.7853,131.8966,7409.0
2024-01-25 11:05:00,142.34,142.42,142.25,142.28,2682.0,131.9615,132.0357,131.8781,131.9059,2682.0
2024-01-25 11:10:00,142.24,142.27,142.1,142.19,4419.0,131.8688,131.8966,131.739,131.8224,4419.0
2024-01-25 11:15:00,142.19,142.33,142.16,142.24,5389.0,131.8224,131.9522,131.7946,131.8688,5389.0
2024-01-25 11:20:00,142.24,142.72,142.22,142.72,8075.0,131.8688,132.3138,131.8502,132.3138,8075.0
2024-01-25 11:25:00,142.74,143.24,142.74,143.1,116561.0,132.3323,132.7959,132.3323,132.6661,116561.0
2024-01-25 11:30:00,143.07,143.26,142.94,143.06,17883.0,132.6383,132.8144,132.5177,132.629,17883.0
2024-01-25 11:35:00,143.14,143.29,143.04,143.11,3664.0,132.7032,132.8422,132.6104,132.6753,3664.0
2024-01-25 11:40:00,143.12,143.19,142.76,142.84,8045.0,132.6846,132.7495,132.3509,132.425,8045.0
2024-01-25 11:45:00,142.81,142.94,142.8,142.94,4095.0,132.3972,132.5177,132.3879,132.5177,4095.0
2024-01-25 11:50:00,142.86,142.93,142.79,142.8,2100.0,132.4436,132.5085,132.3787,132.3879,2100.0
2024-01-25 11:55:00,142.76,142.78,142.63,142.71,8009.0,132.3509,132.3694,132.2303,132.3045,8009.0
2024-01-25 12:00:00,142.78,142.85,142.7,142.74,4335.0,132.3694,132.4343,132.2952,132.3323,4335.0
2024-01-25 12:05:00,142.68,142.68,142.48,142.6,4476.0,132.2767,132.2767,132.0913,132.2025,4476.0
2024-01-25 12:10:00,142.57,142.63,142.53,142.53,2341.0,132.1747,132.2303,132.1376,132.1376,2341.0
2024-01-25 12:15:00,142.55,142.63,142.4,142.45,3698.0,132.1562,132.2303,132.0171,132.0635,3698.0
2024-01-25 12:20:00,142.44,142.44,142.26,142.4,2005.0,132.0542,132.0542,131.8873,132.0171,2005.0
2024-01-25 12:25:00,142.38,142.47,142.29,142.3,2176.0,131.9986,132.082,131.9151,131.9244,2176.0
2024-01-25 12:30:00,142.32,142.32,142.12,142.13,4135.0,131.9429,131.9429,131.7575,131.7668,4135.0
2024-01-25 12:35:00,142.12,142.12,141.96,142.05,3429.0,131.7575,131.7575,131.6092,131.6926,3429.0
2024-01-25 12:40:00,142.09,142.22,142.06,142.21,2063.0,131.7297,131.8502,131.7019,131.841,2063.0
2024-01-25 12:45:00,142.2,142.2,141.94,141.94,3979.0,131.8317,131.8317,131.5907,131.5907,3979.0
2024-01-25 12:50:00,141.96,142.04,141.92,142.03,2156.0,131.6092,131.6834,131.5721,131.6741,2156.0
2024-01-25 12:55:00,142.02,142.16,142.0,142.12,5123.0,131.6648,131.7946,131.6463,131.7575,5123.0
2024-01-25 13:00:00,142.16,142.63,142.16,142.5,9558.0,131.7946,132.2303,131.7946,132.1098,9558.0
2024-01-25 13:05:00,142.53,142.62,142.5,142.51,4813.0,132.1376,132.2211,132.1098,132.1191,4813.0
2024-01-25 13:10:00,142.47,142.5,142.38,142.41,3755.0,132.082,132.1098,131.9986,132.0264,3755.0
2024-01-25 13:15:00,142.29,142.37,142.25,142.28,4999.0,131.9151,131.9893,131.8781,131.9059,4999.0
2024-01-25 13:20:00,142.4,142.48,142.33,142.38,5010.0,132.0171,132.0913,131.9522,131.9986,5010.0
2024-01-25 13:25:00,142.35,142.43,142.28,142.34,7808.0,131.9708,132.0449,131.9059,131.9615,7808.0
2024-01-25 13:30:00,142.32,142.5,142.31,142.49,7231.0,131.9429,132.1098,131.9337,132.1006,7231.0
2024-01-25 13:35:00,142.53,142.73,142.53,142.66,3061.0,132.1376,132.3231,132.1376,132.2582,3061.0
2024-01-25 13:40:00,142.62,142.73,142.57,142.67,3373.0,132.2211,132.3231,132.1747,132.2674,3373.0
2024-01-25 13:45:00,142.62,142.62,142.44,142.51,16724.0,132.2211,132.2211,132.0542,132.1191,16724.0
2024-01-25 13:50:00,142.5,142.54,142.47,142.5,5439.0,132.1098,132.1469,132.082,132.1098,5439.0
2024-01-25 13:55:00,142.45,142.45,142.35,142.36,2417.0,132.0635,132.0635,131.9708,131.98,2417.0
2024-01-25 14:00:00,142.28,142.32,142.22,142.23,4166.0,131.9059,131.9429,131.8502,131.8595,4166.0
2024-01-25 14:05:00,142.25,142.3,142.2,142.26,5276.0,131.8781,131.9244,131.8317,131.8873,5276.0
2024-01-25 14:10:00,142.27,142.54,142.27,142.52,3248.0,131.8966,132.1469,131.8966,132.1284,3248.0
2024-01-25 14:15:00,142.56,142.6,142.49,142.52,2741.0,132.1654,132.2025,132.1006,132.1284,2741.0
2024-01-25 14:20:00,142.53,142.53,142.26,142.29,5176.0,132.1376,132.1376,131.8873,131.9151,5176.0
2024-01-25 14:25:00,142.34,142.34,142.2,142.28,2051.0,131.9615,131.9615,131.8317,131.9059,2051.0
2024-01-25 14:30:00,142.31,142.36,142.25,142.3,3959.0,131.9337,131.98,131.8781,131.9244,3959.0
2024-01-25 14:35:00,142.31,142.31,142.04,142.05,13518.0,131.9337,131.9337,131.6834,131.6926,13518.0
2024-01-25 14:40:00,142.0,142.07,141.82,141.96,6061.0,131.6463,131.7112,131.4794,131.6092,6061.0
2024-01-25 14:45:00,141.96,142.01,141.84,141.88,5489.0,131.6092,131.6555,131.4979,131.535,5489.0
2024-01-25 14:50:00,141.84,141.97,141.77,141.97,3340.0,131.4979,131.6185,131.433,131.6185,3340.0
2024-01-25 14:55:00,141.97,142.14,141.96,142.1,3914.0,131.6185,131.7761,131.6092,131.739,3914.0
2024-01-25 15:00:00,142.1,142.21,142.1,142.12,4985.0,131.739,131.841,131.739,131.7575,4985.0
2024-01-25 15:05:00,142.13,142.2,142.05,142.13,5960.0,131.7668,131.8317,131.6926,131.7668,5960.0
2024-01-25 15:10:00,142.11,142.24,142.06,142.13,7006.0,131.7483,131.8688,131.7019,131.7668,7006.0
2024-01-25 15:15:00,142.15,142.21,142.03,142.21,3227.0,131.7853,131.841,131.6741,131.841,3227.0
2024-01-25 15:20:00,142.23,142.26,142.16,142.17,8827.0,131.8595,131.8873,131.7946,131.8039,8827.0
2024-01-25 15:25:00,142.18,142.31,142.18,142.26,4056.0,131.8132,131.9337,131.8132,131.8873,4056.0
2024-01-25 15:30:00,142.25,142.49,142.19,142.37,7443.0,131.8781,132.1006,131.8224,131.9893,7443.0
2024-01-25 15:35:00,142.37,142.57,142.36,142.47,6557.0,131.9893,132.1747,131.98,132.082,6557.0
2024-01-25 15:40:00,142.47,142.54,142.43,142.51,8271.0,132.082,132.1469,132.0449,132.1191,8271.0
2024-01-25 15:45:00,142.59,142.59,142.44,142.49,9404.0,132.1933,132.1933,132.0542,132.1006,9404.0
2024-01-25 15:50:00,142.52,142.66,142.44,142.53,17643.0,132.1284,132.2582,132.0542,132.1376,17643.0
2024-01-25 15:55:00,142.53,142.86,142.5,142.84,50246.0,132.1376,132.4436,132.1098,132.425,50246.0
2024-01-26 09:30:00,143.2,143.2,142.52,142.8,21965.0,132.7588,132.7588,132.1284,132.3879,21965.0
2024-01-26 09:35:00,142.96,143.14,142.73,143.11,3293.0,132.5363,132.7032,132.3231,132.6753,3293.0
2024-01-26 09:40:00,143.23,143.28,142.98,143.08,3041.0,132.7866,132.8329,132.5548,132.6475,3041.0
2024-01-26 09:45:00,142.93,142.93,142.42,142.42,2384.0,132.5085,132.5085,132.0357,132.0357,2384.0
2024-01-26 09:50:00,142.37,142.45,142.1,142.1,4097.0,131.9893,132.0635,131.739,131.739,4097.0
2024-01-26 09:55:00,142.06,142.2,141.93,142.15,14104.0,131.7019,131.8317,131.5814,131.7853,14104.0
2024-01-26 10:00:00,142.15,142.27,141.94,142.13,24838.0,131.7853,131.8966,131.5907,131.7668,24838.0
2024-01-26 10:05:00,142.11,142.13,141.86,141.94,6517.0,131.7483,131.7668,131.5165,131.5907,6517.0
2024-01-26 10:10:00,142.0,142.27,142.0,142.09,2358.0,131.6463,131.8966,131.6463,131.7297,2358.0
2024-01-26 10:15:00,142.12,142.21,142.05,142.13,4855.0,131.7575,131.841,131.6926,131.7668,4855.0
2024-01-26 10:20:00,142.15,142.19,142.02,142.12,1653.0,131.7853,131.8224,131.6648,131.7575,1653.0
2024-01-26 10:25:00,142.14,142.29,142.14,142.16,2485.0,131.7761,131.9151,131.7761,131.7946,2485.0
2024-01-26 10:30:00,142.11,142.26,142.02,142.02,4517.0,131.7483,131.8873,131.6648,131.6648,4517.0
2024-01-26 10:35:00,142.03,142.21,141.91,142.19,2916.0,131.6741,131.841,131.5628,131.8224,2916.0
2024-01-26 10:40:00,142.22,142.22,142.12,142.12,2606.0,131.8502,131.8502,131.7575,131.7575,2606.0
2024-01-26 10:45:00,142.16,142.26,142.16,142.26,3562.0,131.7946,131.8873,131.7946,131.8873,3562.0
2024-01-26 10:50:00,142.3,142.42,142.28,142.29,2363.0,131.9244,132.0357,131.9059,131.9151,2363.0
2024-01-26 10:55:00,142.3,142.41,142.25,142.39,6638.0,131.9244,132.0264,131.8781,132.0078,6638.0
2024-01-26 11:00:00,142.41,142.45,142.28,142.38,5284.0,132.0264,132.0635,131.9059,131.9986,5284.0
2024-01-26 11:05:00,142.4,142.4,142.27,142.36,2130.0,132.0171,132.0171,131.8966,131.98,2130.0
2024-01-26 11:10:00,142.32,142.34,142.16,142.18,6365.0,131.9429,131.9615,131.7946,131.8132,6365.0
2024-01-26 11:15:00,142.18,142.26,142.18,142.25,2876.0,131.8132,131.8873,131.8132,131.8781,2876.0
2024-01-26 11:20:00,142.28,142.45,142.28,142.45,1660.0,131.9059,132.0635,131.9059,132.0635,1660.0
2024-01-26 11:25:00,142.47,142.48,142.35,142.42,4196.0,132.082,132.0913,131.9708,132.0357,4196.0
2024-01-26 11:30:00,142.44,142.44,142.26,142.27,3051.0,132.0542,132.0542,131.8873,131.8966,3051.0
2024-01-26 11:35:00,142.28,142.29,142.13,142.16,4219.0,131.9059,131.9151,131.7668,131.7946,4219.0
2024-01-26 11:40:00,142.13,142.2,142.13,142.17,5280.0,131.7668,131.8317,131.7668,131.8039,5280.0
2024-01-26 11:45:00,142.17,142.33,142.16,142.28,3228.0,131.8039,131.9522,131.7946,131.9059,3228.0
2024-01-26 11:50:00,142.3,142.34,142.29,142.3,1314.0,131.9244,131.9615,131.9151,131.9244,1314.0
2024-01-26 11:55:00,142.32,142.41,142.32,142.36,2886.0,131.9429,132.0264,131.9429,131.98,2886.0
2024-01-26 12:00:00,142.34,142.36,142.28,142.29,2222.0,131.9615,131.98,131.9059,131.9151,2222.0
2024-01-26 12:05:00,142.29,142.3,142.17,142.17,3125.0,131.9151,131.9244,131.8039,131.8039,3125.0
2024-01-26 12:10:00,142.18,142.27,142.16,142.23,2699.0,131.8132,131.8966,131.7946,131.8595,2699.0
2024-01-26 12:15:00,142.23,142.26,142.22,142.23,4975.0,131.8595,131.8873,131.8502,131.8595,4975.0
2024-01-26 12:20:00,142.22,142.26,142.13,142.13,5251.0,131.8502,131.8873,131.7668,131.7668,5251.0
2024-01-26 12:25:00,142.15,142.27,142.14,142.21,2604.0,131.7853,131.8966,131.7761,131.841,2604.0
2024-01-26 12:30:00,142.19,142.19,142.0,142.05,4388.0,131.8224,131.8224,131.6463,131.6926,4388.0
2024-01-26 12:35:00,142.02,142.05,141.88,141.94,4920.0,131.6648,131.6926,131.535,131.5907,4920.0
2024-01-26 12:40:00,141.95,142.03,141.95,142.0,4009.0,131.5999,131.6741,131.5999,131.6463,4009.0
2024-01-26 12:45:00,142.01,142.04,141.89,141.89,3428.0,131.6555,131.6834,131.5443,131.5443,3428.0
2024-01-26 12:50:00,141.92,141.96,141.82,141.9,20525.0,131.5721,131.6092,131.4794,131.5536,20525.0
2024-01-26 12:55:00,142.02,142.1,141.98,142.1,2156.0,131.6648,131.739,131.6277,131.739,2156.0
2024-01-26 13:00:00,142.13,142.21,142.13,142.17,1372.0,131.7668,131.841,131.7668,131.8039,1372.0
2024-01-26 13:05:00,142.14,142.14,142.11,142.14,1649.0,131.7761,131.7761,131.7483,131.7761,1649.0
2024-01-26 13:10:00,142.13,142.17,142.13,142.15,1904.0,131.7668,131.8039,131.7668,131.7853,1904.0
2024-01-26 13:15:00,142.09,142.09,141.85,142.03,18335.0,131.7297,131.7297,131.5072,131.6741,18335.0
2024-01-26 13:20:00,141.98,142.12,141.97,142.1,2232.0,131.6277,131.7575,131.6185,131.739,2232.0
2024-01-26 13:25:00,142.1,142.1,142.0,142.07,2034.0,131.739,131.739,131.6463,131.7112,2034.0
2024-01-26 13:30:00,142.1,142.17,142.1,142.16,1583.0,131.739,131.8039,131.739,131.7946,1583.0
2024-01-26 13:35:00,142.18,142.18,142.13,142.14,1951.0,131.8132,131.8132,131.7668,131.7761,1951.0
2024-01-26 13:40:00,142.1,142.1,141.96,142.01,3472.0,131.739,131.739,131.6092,131.6555,3472.0
2024-01-26 13:45:00,141.96,141.99,141.92,141.99,1062.0,131.6092,131.637,131.5721,131.637,1062.0
2024-01-26 13:50:00,142.03,142.04,141.89,141.98,6076.0,131.6741,131.6834,131.5443,131.6277,6076.0
2024-01-26 13:55:00,141.99,142.05,141.96,141.99,2685.0,131.637,131.6926,131.6092,131.637,2685.0
2024-01-26 14:00:00,141.96,142.06,141.94,141.99,2963.0,131.6092,131.7019,131.5907,131.637,2963.0
2024-01-26 14:05:00,141.96,141.98,141.94,141.96,2066.0,131.6092,131.6277,131.5907,131.6092,2066.0
2024-01-26 14:10:00,141.96,141.99,141.96,141.97,1572.0,131.6092,131.637,131.6092,131.6185,1572.0
2024-01-26 14:15:00,141.99,142.07,141.98,142.03,2275.0,131.637,131.7112,131.6277,131.6741,2275.0
2024-01-26 14:20:00,142.03,142.06,141.95,141.99,3750.0,131.6741,131.7019,131.5999,131.637,3750.0
2024-01-26 14:25:00,141.97,142.06,141.96,142.03,4520.0,131.6185,131.7019,131.6092,131.6741,4520.0
2024-01-26 14:30:00,142.03,142.03,141.98,141.98,1707.0,131.6741,131.6741,131.6277,131.6277,1707.0
2024-01-26 14:35:00,142.0,142.08,141.99,141.99,3943.0,131.6463,131.7204,131.637,131.637,3943.0
2024-01-26 14:40:00,142.0,142.18,142.0,142.17,4994.0,131.6463,131.8132,131.6463,131.8039,4994.0
2024-01-26 14:45:00,142.18,142.26,142.16,142.21,2914.0,131.8132,131.8873,131.7946,131.841,2914.0
2024-01-26 14:50:00,142.22,142.36,142.21,142.31,4133.0,131.8502,131.98,131.841,131.9337,4133.0
2024-01-26 14:55:00,142.3,142.41,142.28,142.41,1866.0,131.9244,132.0264,131.9059,132.0264,1866.0
2024-01-26 15:00:00,142.47,142.47,142.33,142.41,2349.0,132.082,132.082,131.9522,132.0264,2349.0
2024-01-26 15:05:00,142.4,142.41,142.33,142.34,5247.0,132.0171,132.0264,131.9522,131.9615,5247.0
2024-01-26 15:10:00,142.33,142.35,142.3,142.31,1828.0,131.9522,131.9708,131.9244,131.9337,1828.0
2024-01-26 15:15:00,142.29,142.29,142.22,142.22,3375.0,131.9151,131.9151,131.8502,131.8502,3375.0
2024-01-26 15:20:00,142.22,142.22,142.11,142.12,4465.0,131.8502,131.8502,131.7483,131.7575,4465.0
2024-01-26 15:25:00,142.11,142.15,142.1,142.1,4777.0,131.7483,131.7853,131.739,131.739,4777.0
2024-01-26 15:30:00,142.07,142.08,141.95,141.99,6535.0,131.7112,131.7204,131.5999,131.637,6535.0
2024-01-26 15:35:00,141.98,142.08,141.92,141.92,30864.0,131.6277,131.7204,131.5721,131.5721,30864.0
2024-01-26 15:40:00,141.91,142.02,141.84,141.98,7481.0,131.5628,131.6648,131.4979,131.6277,7481.0
2024-01-26 15:45:00,141.99,141.99,141.76,141.81,14036.0,131.637,131.637,131.4238,131.4701,14036.0
2024-01-26 15:50:00,141.82,141.9,141.79,141.83,23551.0,131.4794,131.5536,131.4516,131.4887,23551.0
2024-01-26 15:55:00,141.84,141.95,141.73,141.92,95352.0,131.4979,131.5999,131.396,131.5721,95352.0
2024-01-29 09:30:00,141.86,141.86,141.36,141.6,13709.0,131.5165,131.5165,131.0529,131.2754,13709.0
2024-01-29 09:35:00,141.59,141.79,141.16,141.16,14314.0,131.2662,131.4516,130.8675,130.8675,14314.0
2024-01-29 09:40:00,141.11,141.22,140.9,141.17,4605.0,130.8212,130.9232,130.6265,130.8768,4605.0
2024-01-29 09:45:00,141.21,141.32,141.14,141.31,2805.0,130.9139,131.0159,130.849,131.0066,2805.0
2024-01-29 09:50:00,141.3,141.34,141.15,141.27,2780.0,130.9973,131.0344,130.8583,130.9695,2780.0
2024-01-29 09:55:00,141.35,141.45,141.27,141.43,4867.0,131.0437,131.1364,130.9695,131.1178,4867.0
2024-01-29 10:00:00,141.46,141.48,141.33,141.33,4716.0,131.1457,131.1642,131.0251,131.0251,4716.0
2024-01-29 10:05:00,141.3,141.44,141.29,141.35,4594.0,130.9973,131.1271,130.988,131.0437,4594.0
2024-01-29 10:10:00,141.38,141.44,141.28,141.34,4973.0,131.0715,131.1271,130.9788,131.0344,4973.0
2024-01-29 10:15:00,141.28,141.64,141.28,141.64,4931.0,130.9788,131.3125,130.9788,131.3125,4931.0
2024-01-29 10:20:00,141.63,141.63,141.06,141.06,14858.0,131.3033,131.3033,130.7748,130.7748,14858.0
2024-01-29 10:25:00,141.06,141.21,141.06,141.11,3876.0,130.7748,130.9139,130.7748,130.8212,3876.0
2024-01-29 10:30:00,141.15,141.16,140.99,141.12,5187.0,130.8583,130.8675,130.7099,130.8304,5187.0
2024-01-29 10:35:00,141.12,141.23,141.1,141.22,7726.0,130.8304,130.9324,130.8119,130.9232,7726.0
2024-01-29 10:40:00,141.24,141.34,141.23,141.26,3948.0,130.9417,131.0344,130.9324,130.9602,3948.0
2024-01-29 10:45:00,141.3,141.3,141.14,141.17,2223.0,130.9973,130.9973,130.849,130.8768,2223.0
2024-01-29 10:50:00,141.15,141.25,141.07,141.07,3275.0,130.8583,130.951,130.7841,130.7841,3275.0
2024-01-29 10:55:00,141.06,141.13,140.98,141.13,5072.0,130.7748,130.8397,130.7007,130.8397,5072.0
2024-01-29 11:00:00,141.17,141.28,141.11,141.28,3551.0,130.8768,130.9788,130.8212,130.9788,3551.0
2024-01-29 11:05:00,141.3,141.36,141.22,141.35,5948.0,130.9973,131.0529,130.9232,131.0437,5948.0
2024-01-29 11:10:00,141.38,141.38,141.27,141.27,6254.0,131.0715,131.0715,130.9695,130.9695,6254.0
2024-01-29 11:15:00,141.25,141.27,141.15,141.16,4457.0,130.951,130.9695,130.8583,130.8675,4457.0
2024-01-29 11:20:00,141.15,141.15,140.97,141.06,3294.0,130.8583,130.8583,130.6914,130.7748,3294.0
2024-01-29 11:25:00,141.04,141.15,140.97,141.11,4513.0,130.7563,130.8583,130.6914,130.8212,4513.0
2024-01-29 11:30:00,141.05,141.05,140.87,140.87,2463.0,130.7655,130.7655,130.5987,130.5987,2463.0
2024-01-29 11:35:00,140.89,140.9,140.73,140.77,3046.0,130.6172,130.6265,130.4689,130.506,3046.0
2024-01-29 11:40:00,140.78,140.83,140.69,140.72,3501.0,130.5152,130.5616,130.4318,130.4596,3501.0
2024-01-29 11:45:00,140.71,140.75,140.64,140.74,2940.0,130.4503,130.4874,130.3854,130.4782,2940.0
2024-01-29 11:50:00,140.74,140.84,140.72,140.8,3524.0,130.4782,130.5709,130.4596,130.5338,3524.0
2024-01-29 11:55:00,140.81,140.9,140.75,140.76,10232.0,130.543,130.6265,130.4874,130.4967,10232.0
2024-01-29 12:00:00,140.79,140.8,140.63,140.73,3658.0,130.5245,130.5338,130.3762,130.4689,3658.0
2024-01-29 12:05:00,140.73,140.78,140.7,140.73,2721.0,130.4689,130.5152,130.4411,130.4689,2721.0
2024-01-29 12:10:00,140.72,140.82,140.69,140.75,3466.0,130.4596,130.5523,130.4318,130.4874,3466.0
2024-01-29 12:15:00,140.71,140.86,140.71,140.8,2156.0,130.4503,130.5894,130.4503,130.5338,2156.0
2024-01-29 12:20:00,140.79,140.96,140.77,140.95,6700.0,130.5245,130.6821,130.506,130.6728,6700.0
2024-01-29 12:25:00,140.95,141.04,140.95,141.0,2357.0,130.6728,130.7563,130.6728,130.7192,2357.0
2024-01-29 12:30:00,141.01,141.15,141.01,141.15,2830.0,130.7285,130.8583,130.7285,130.8583,2830.0
2024-01-29 12:35:00,141.14,141.18,141.06,141.1,5254.0,130.849,130.8861,130.7748,130.8119,5254.0
2024-01-29 12:40:00,141.09,141.09,141.0,141.02,1638.0,130.8026,130.8026,130.7192,130.7377,1638.0
2024-01-29 12:45:00,141.04,141.04,140.8,140.95,6449.0,130.7563,130.7563,130.5338,130.6728,6449.0
2024-01-29 12:50:00,140.88,140.88,140.75,140.78,1369.0,130.6079,130.6079,130.4874,130.5152,1369.0
2024-01-29 12:55:00,140.76,140.86,140.76,140.76,4420.0,130.4967,130.5894,130.4967,130.4967,4420.0
2024-01-29 13:00:00,140.78,140.9,140.75,140.9,1927.0,130.5152,130.6265,130.4874,130.6265,1927.0
2024-01-29 13:05:00,140.9,140.92,140.8,140.82,1760.0,130.6265,130.645,130.5338,130.5523,1760.0
2024-01-29 13:10:00,140.78,140.85,140.78,140.85,1890.0,130.5152,130.5801,130.5152,130.5801,1890.0
2024-01-29 13:15:00,140.87,140.87,140.79,140.8,1154.0,130.5987,130.5987,130.5245,130.5338,1154.0
2024-01-29 13:20:00,140.78,140.83,140.76,140.77,2424.0,130.5152,130.5616,130.4967,130.506,2424.0
2024-01-29 13:25:00,140.83,140.9,140.82,140.83,2944.0,130.5616,130.6265,130.5523,130.5616,2944.0
2024-01-29 13:30:00,140.81,140.81,140.7,140.7,2865.0,130.543,130.543,130.4411,130.4411,2865.0
2024-01-29 13:35:00,140.71,140.75,140.58,140.6,5430.0,130.4503,130.4874,130.3298,130.3484,5430.0
2024-01-29 13:40:00,140.59,140.7,140.59,140.67,5617.0,130.3391,130.4411,130.3391,130.4133,5617.0
2024-01-29 13:45:00,140.65,140.67,140.59,140.67,4861.0,130.3947,130.4133,130.3391,130.4133,4861.0
2024-01-29 13:50:00,140.71,140.72,140.65,140.66,3926.0,130.4503,130.4596,130.3947,130.404,3926.0
2024-01-29 13:55:00,140.67,140.78,140.67,140.69,8141.0,130.4133,130.5152,130.4133,130.4318,8141.0
2024-01-29 14:00:00,140.67,140.67,140.61,140.64,2247.0,130.4133,130.4133,130.3576,130.3854,2247.0
2024-01-29 14:05:00,140.61,140.62,140.59,140.61,2598.0,130.3576,130.3669,130.3391,130.3576,2598.0
2024-01-29 14:10:00,140.7,140.78,140.66,140.66,4216.0,130.4411,130.5152,130.404,130.404,4216.0
2024-01-29 14:15:00,140.67,140.7,140.58,140.58,2702.0,130.4133,130.4411,130.3298,130.3298,2702.0
2024-01-29 14:20:00,140.55,140.61,140.52,140.61,3155.0,130.302,130.3576,130.2742,130.3576,3155.0
2024-01-29 14:25:00,140.62,140.62,140.53,140.53,2722.0,130.3669,130.3669,130.2835,130.2835,2722.0
2024-01-29 14:30:00,140.52,140.52,140.47,140.49,4957.0,130.2742,130.2742,130.2278,130.2464,4957.0
2024-01-29 14:35:00,140.47,140.51,140.41,140.45,3522.0,130.2278,130.2649,130.1722,130.2093,3522.0
2024-01-29 14:40:00,140.47,140.56,140.44,140.52,6150.0,130.2278,130.3113,130.2,130.2742,6150.0
2024-01-29 14:45:00,140.55,140.55,140.38,140.38,6128.0,130.302,130.302,130.1444,130.1444,6128.0
2024-01-29 14:50:00,140.41,140.42,140.3,140.34,9183.0,130.1722,130.1815,130.0702,130.1073,9183.0
2024-01-29 14:55:00,140.31,140.33,140.21,140.25,6062.0,130.0795,130.098,129.9868,130.0239,6062.0
2024-01-29 15:00:00,140.26,140.91,140.26,140.76,21843.0,130.0331,130.6358,130.0331,130.4967,21843.0
2024-01-29 15:05:00,140.74,140.83,140.63,140.75,12792.0,130.4782,130.5616,130.3762,130.4874,12792.0
2024-01-29 15:10:00,140.71,140.97,140.71,140.81,7219.0,130.4503,130.6914,130.4503,130.543,7219.0
2024-01-29 15:15:00,140.84,141.06,140.75,141.06,23738.0,130.5709,130.7748,130.4874,130.7748,23738.0
2024-01-29 15:20:00,141.09,141.36,141.06,141.36,6882.0,130.8026,131.0529,130.7748,131.0529,6882.0
2024-01-29 15:25:00,141.4,141.64,141.4,141.44,11012.0,131.09,131.3125,131.09,131.1271,11012.0
2024-01-29 15:30:00,141.42,141.59,141.42,141.51,6746.0,131.1086,131.2662,131.1086,131.192,6746.0
2024-01-29 15:35:00,141.48,141.52,141.35,141.35,4948.0,131.1642,131.2013,131.0437,131.0437,4948.0
2024-01-29 15:40:00,141.32,141.32,141.14,141.27,11390.0,131.0159,131.0159,130.849,130.9695,11390.0
2024-01-29 15:45:00,141.24,141.24,140.92,140.92,20250.0,130.9417,130.9417,130.645,130.645,20250.0
2024-01-29 15:50:00,140.9,141.1,140.9,141.01,32417.0,130.6265,130.8119,130.6265,130.7285,32417.0
2024-01-29 15:55:00,141.01,141.77,141.01,141.74,152072.0,130.7285,131.433,130.7285,131.4052,152072.0
2024-01-30 09:30:00,141.29,141.52,141.0,141.5,20875.0,130.988,131.2013,130.7192,131.1827,20875.0
2024-01-30 09:35:00,141.29,141.32,141.13,141.16,3343.0,130.988,131.0159,130.8397,130.8675,3343.0
2024-01-30 09:40:00,141.24,141.39,141.09,141.32,5500.0,130.9417,131.0808,130.8026,131.0159,5500.0
2024-01-30 09:45:00,141.33,141.41,141.06,141.38,2919.0,131.0251,131.0993,130.7748,131.0715,2919.0
2024-01-30 09:50:00,141.4,141.51,141.31,141.44,7337.0,131.09,131.192,131.0066,131.1271,7337.0
2024-01-30 09:55:00,141.38,141.46,141.32,141.39,2724.0,131.0715,131.1457,131.0159,131.0808,2724.0
2024-01-30 10:00:00,141.39,141.39,140.98,140.98,20885.0,131.0808,131.0808,130.7007,130.7007,20885.0
2024-01-30 10:05:00,140.99,141.02,140.83,140.91,5530.0,130.7099,130.7377,130.5616,130.6358,5530.0
2024-01-30 10:10:00,140.88,140.88,140.46,140.46,5150.0,130.6079,130.6079,130.2186,130.2186,5150.0
2024-01-30 10:15:00,140.54,140.6,140.42,140.45,2090.0,130.2927,130.3484,130.1815,130.2093,2090.0
2024-01-30 10:20:00,140.42,140.42,140.17,140.29,3937.0,130.1815,130.1815,129.9497,130.061,3937.0
2024-01-30 10:25:00,140.22,140.25,140.18,140.2,1608.0,129.9961,130.0239,129.959,129.9775,1608.0
2024-01-30 10:30:00,140.2,140.21,140.01,140.21,5352.0,129.9775,129.9868,129.8014,129.9868,5352.0
2024-01-30 10:35:00,140.26,140.34,140.15,140.15,2976.0,130.0331,130.1073,129.9312,129.9312,2976.0
2024-01-30 10:40:00,140.12,140.55,140.06,140.55,2098.0,129.9034,130.302,129.8477,130.302,2098.0
2024-01-30 10:45:00,140.54,140.59,140.34,140.54,5403.0,130.2927,130.3391,130.1073,130.2927,5403.0
2024-01-30 10:50:00,140.47,140.47,140.35,140.41,2301.0,130.2278,130.2278,130.1166,130.1722,2301.0
2024-01-30 10:55:00,140.37,140.42,140.28,140.36,2314.0,130.1351,130.1815,130.0517,130.1259,2314.0
2024-01-30 11:00:00,140.31,140.43,140.24,140.31,2715.0,130.0795,130.1908,130.0146,130.0795,2715.0
2024-01-30 11:05:00,140.47,140.47,140.3,140.39,2088.0,130.2278,130.2278,130.0702,130.1537,2088.0
2024-01-30 11:10:00,140.5,140.62,140.42,140.6,2737.0,130.2556,130.3669,130.1815,130.3484,2737.0
2024-01-30 11:15:00,140.63,140.74,140.54,140.54,5521.0,130.3762,130.4782,130.2927,130.2927,5521.0
2024-01-30 11:20:00,140.6,140.66,140.51,140.53,3547.0,130.3484,130.404,130.2649,130.2835,3547.0
2024-01-30 11:25:00,140.6,140.7,140.59,140.59,2500.0,130.3484,130.4411,130.3391,130.3391,2500.0
2024-01-30 11:30:00,140.58,140.68,140.5,140.53,14309.0,130.3298,130.4225,130.2556,130.2835,14309.0
2024-01-30 11:35:00,140.54,140.62,140.47,140.48,7947.0,130.2927,130.3669,130.2278,130.2371,7947.0
2024-01-30 11:40:00,140.5,140.5,140.41,140.41,6681.0,130.2556,130.2556,130.1722,130.1722,6681.0
2024-01-30 11:45:00,140.4,140.41,140.29,140.39,5344.0,130.1629,130.1722,130.061,130.1537,5344.0
2024-01-30 11:50:00,140.43,140.55,140.36,140.43,7707.0,130.1908,130.302,130.1259,130.1908,7707.0
2024-01-30 11:55:00,140.45,140.54,140.4,140.44,8873.0,130.2093,130.2927,130.1629,130.2,8873.0
2024-01-30 12:00:00,140.44,140.44,140.31,140.33,5483.0,130.2,130.2,130.0795,130.098,5483.0
2024-01-30 12:05:00,140.33,140.41,140.29,140.37,10056.0,130.098,130.1722,130.061,130.1351,10056.0
2024-01-30 12:10:00,140.36,140.48,140.33,140.47,5130.0,130.1259,130.2371,130.098,130.2278,5130.0
2024-01-30 12:15:00,140.45,140.49,140.35,140.47,11509.0,130.2093,130.2464,130.1166,130.2278,11509.0
2024-01-30 12:20:00,140.48,140.53,140.41,140.46,5564.0,130.2371,130.2835,130.1722,130.2186,5564.0
2024-01-30 12:25:00,140.45,140.56,140.41,140.41,8107.0,130.2093,130.3113,130.1722,130.1722,8107.0
2024-01-30 12:30:00,140.41,140.52,140.39,140.49,8483.0,130.1722,130.2742,130.1537,130.2464,8483.0
2024-01-30 12:35:00,140.5,140.53,140.4,140.4,4676.0,130.2556,130.2835,130.1629,130.1629,4676.0
2024-01-30 12:40:00,140.43,140.47,140.39,140.43,10515.0,130.1908,130.2278,130.1537,130.1908,10515.0
2024-01-30 12:45:00,140.43,140.48,140.37,140.44,14597.0,130.1908,130.2371,130.1351,130.2,14597.0
2024-01-30 12:50:00,140.44,140.46,140.39,140.42,5470.0,130.2,130.2186,130.1537,130.1815,5470.0
2024-01-30 12:55:00,140.41,140.56,140.35,140.36,5346.0,130.1722,130.3113,130.1166,130.1259,5346.0
2024-01-30 13:00:00,140.34,140.39,140.29,140.3,8726.0,130.1073,130.1537,130.061,130.0702,8726.0
2024-01-30 13:05:00,140.33,140.33,140.13,140.14,6305.0,130.098,130.098,129.9126,129.9219,6305.0
2024-01-30 13:10:00,140.14,140.23,140.11,140.22,6325.0,129.9219,130.0053,129.8941,129.9961,6325.0
2024-01-30 13:15:00,140.25,140.25,140.04,140.08,12387.0,130.0239,130.0239,129.8292,129.8663,12387.0
2024-01-30 13:20:00,140.07,140.15,140.01,140.06,15896.0,129.857,129.9312,129.8014,129.8477,15896.0
2024-01-30 13:25:00,140.06,140.08,139.97,140.0,11395.0,129.8477,129.8663,129.7643,129.7921,11395.0
2024-01-30 13:30:00,140.01,140.13,139.99,140.13,11382.0,129.8014,129.9126,129.7828,129.9126,11382.0
2024-01-30 13:35:00,140.14,140.14,140.0,140.0,9962.0,129.9219,129.9219,129.7921,129.7921,9962.0
2024-01-30 13:40:00,140.02,140.1,139.97,140.02,11063.0,129.8106,129.8848,129.7643,129.8106,11063.0
2024-01-30 13:45:00,140.02,140.06,139.96,140.0,6566.0,129.8106,129.8477,129.755,129.7921,6566.0
2024-01-30 13:50:00,140.04,140.14,140.03,140.09,47517.0,129.8292,129.9219,129.8199,129.8755,47517.0
2024-01-30 13:55:00,140.09,140.32,140.08,140.2,9935.0,129.8755,130.0888,129.8663,129.9775,9935.0
2024-01-30 14:00:00,140.2,140.29,140.19,140.22,32274.0,129.9775,130.061,129.9683,129.9961,32274.0
2024-01-30 14:05:00,140.22,140.26,140.19,140.22,21413.0,129.9961,130.0331,129.9683,129.9961,21413.0
2024-01-30 14:10:00,140.22,140.42,140.22,140.38,16859.0,129.9961,130.1815,129.9961,130.1444,16859.0
2024-01-30 14:15:00,140.4,140.41,140.33,140.39,30279.0,130.1629,130.1722,130.098,130.1537,30279.0
2024-01-30 14:20:00,140.4,140.58,140.39,140.58,46304.0,130.1629,130.3298,130.1537,130.3298,46304.0
2024-01-30 14:25:00,140.59,140.69,140.59,140.64,9083.0,130.3391,130.4318,130.3391,130.3854,9083.0
2024-01-30 14:30:00,140.65,140.66,140.48,140.53,13100.0,130.3947,130.404,130.2371,130.2835,13100.0
2024-01-30 14:35:00,140.52,140.52,140.29,140.3,14496.0,130.2742,130.2742,130.061,130.0702,14496.0
2024-01-30 14:40:00,140.28,140.48,140.28,140.48,4268.0,130.0517,130.2371,130.0517,130.2371,4268.0
2024-01-30 14:45:00,140.46,140.62,140.46,140.53,5210.0,130.2186,130.3669,130.2186,130.2835,5210.0
2024-01-30 14:50:00,140.55,140.68,140.55,140.62,5308.0,130.302,130.4225,130.302,130.3669,5308.0
2024-01-30 14:55:00,140.62,140.63,140.44,140.46,13551.0,130.3669,130.3762,130.2,130.2186,13551.0
2024-01-30 15:00:00,140.43,140.43,140.24,140.25,14600.0,130.1908,130.1908,130.0146,130.0239,14600.0
2024-01-30 15:05:00,140.23,140.23,140.07,140.07,20358.0,130.0053,130.0053,129.857,129.857,20358.0
2024-01-30 15:10:00,140.06,140.06,139.9,139.96,8108.0,129.8477,129.8477,129.6994,129.755,8108.0
2024-01-30 15:15:00,139.97,140.04,139.92,139.99,6261.0,129.7643,129.8292,129.7179,129.7828,6261.0
2024-01-30 15:20:00,139.98,139.98,139.85,139.86,8118.0,129.7736,129.7736,129.653,129.6623,8118.0
2024-01-30 15:25:00,139.83,139.95,139.79,139.9,5354.0,129.6345,129.7458,129.5974,129.6994,5354.0
2024-01-30 15:30:00,139.89,140.02,139.87,139.98,16479.0,129.6901,129.8106,129.6716,129.7736,16479.0
2024-01-30 15:35:00,139.97,139.99,139.87,139.91,19441.0,129.7643,129.7828,129.6716,129.7087,19441.0
2024-01-30 15:40:00,139.92,139.93,139.82,139.86,21721.0,129.7179,129.7272,129.6252,129.6623,21721.0
2024-01-30 15:45:00,139.85,139.86,139.63,139.66,39602.0,129.653,129.6623,129.4491,129.4769,39602.0
2024-01-30 15:50:00,139.67,139.7,139.38,139.38,61936.0,129.4862,129.514,129.2173,129.2173,61936.0
2024-01-30 15:55:00,139.41,139.47,139.22,139.22,167875.0,129.2451,129.3008,129.069,129.069,167875.0
2024-01-31 09:30:00,139.7,139.7,138.37,138.37,27847.0,129.514,129.514,128.281,128.281,27847.0
2024-01-31 09:35:00,138.36,138.76,138.36,138.65,6584.0,128.2717,128.6425,128.2717,128.5405,6584.0
2024-01-31 09:40:00,138.65,139.39,138.59,139.23,7349.0,128.5405,129.2266,128.4849,129.0782,7349.0
2024-01-31 09:45:00,139.36,139.67,139.14,139.21,4786.0,129.1988,129.4862,128.9948,129.0597,4786.0
2024-01-31 09:50:00,139.26,139.44,139.2,139.2,5587.0,129.1061,129.2729,129.0504,129.0504,5587.0
2024-01-31 09:55:00,139.15,139.56,139.15,139.42,6879.0,129.0041,129.3842,129.0041,129.2544,6879.0
2024-01-31 10:00:00,139.49,139.5,139.12,139.12,10104.0,129.3193,129.3286,128.9763,128.9763,10104.0
2024-01-31 10:05:00,139.11,139.18,138.94,139.09,8376.0,128.967,129.0319,128.8094,128.9485,8376.0
2024-01-31 10:10:00,139.09,139.48,139.08,139.48,9737.0,128.9485,129.31,128.9392,129.31,9737.0
2024-01-31 10:15:00,139.41,139.9,139.41,139.56,11891.0,129.2451,129.6994,129.2451,129.3842,11891.0
2024-01-31 10:20:00,139.54,139.59,139.43,139.59,3654.0,129.3656,129.412,129.2637,129.412,3654.0
2024-01-31 10:25:00,139.58,140.2,139.57,140.13,14866.0,129.4027,129.9775,129.3935,129.9126,14866.0
2024-01-31 10:30:00,140.29,140.43,140.2,140.29,3711.0,130.061,130.1908,129.9775,130.061,3711.0
2024-01-31 10:35:00,140.31,140.35,140.04,140.11,5314.0,130.0795,130.1166,129.8292,129.8941,5314.0
2024-01-31 10:40:00,140.12,140.28,140.08,140.16,5180.0,129.9034,130.0517,129.8663,129.9404,5180.0
2024-01-31 10:45:00,140.28,140.47,140.15,140.3,6111.0,130.0517,130.2278,129.9312,130.0702,6111.0
2024-01-31 10:50:00,140.33,140.36,140.03,140.17,5428.0,130.098,130.1259,129.8199,129.9497,5428.0
2024-01-31 10:55:00,140.24,140.27,140.08,140.24,5352.0,130.0146,130.0424,129.8663,130.0146,5352.0
2024-01-31 11:00:00,140.23,140.23,140.07,140.11,4944.0,130.0053,130.0053,129.857,129.8941,4944.0
2024-01-31 11:05:00,140.2,140.29,140.17,140.29,2641.0,129.9775,130.061,129.9497,130.061,2641.0
2024-01-31 11:10:00,140.34,140.34,140.16,140.29,5427.0,130.1073,130.1073,129.9404,130.061,5427.0
2024-01-31 11:15:00,140.31,140.45,140.26,140.41,4369.0,130.0795,130.2093,130.0331,130.1722,4369.0
2024-01-31 11:20:00,140.38,140.53,140.36,140.38,7583.0,130.1444,130.2835,130.1259,130.1444,7583.0
2024-01-31 11:25:00,140.39,140.43,140.29,140.36,8963.0,130.1537,130.1908,130.061,130.1259,8963.0
2024-01-31 11:30:00,140.34,140.38,140.15,140.17,7194.0,130.1073,130.1444,129.9312,129.9497,7194.0
2024-01-31 11:35:00,140.11,140.15,139.99,140.0,16806.0,129.8941,129.9312,129.7828,129.7921,16806.0
2024-01-31 11:40:00,139.99,139.99,139.68,139.73,22572.0,129.7828,129.7828,129.4954,129.5418,22572.0
2024-01-31 11:45:00,139.71,140.1,139.69,140.06,4154.0,129.5233,129.8848,129.5047,129.8477,4154.0
2024-01-31 11:50:00,140.05,140.18,139.97,140.05,6618.0,129.8385,129.959,129.7643,129.8385,6618.0
2024-01-31 11:55:00,140.06,140.24,140.02,140.19,4631.0,129.8477,130.0146,129.8106,129.9683,4631.0
2024-01-31 12:00:00,140.17,140.17,140.07,140.15,4254.0,129.9497,129.9497,129.857,129.9312,4254.0
2024-01-31 12:05:00,140.15,140.21,140.08,140.17,2088.0,129.9312,129.9868,129.8663,129.9497,2088.0
2024-01-31 12:10:00,140.23,140.32,140.21,140.31,5567.0,130.0053,130.0888,129.9868,130.0795,5567.0
2024-01-31 12:15:00,140.31,140.32,140.14,140.16,9441.0,130.0795,130.0888,129.9219,129.9404,9441.0
2024-01-31 12:20:00,140.18,140.35,140.18,140.34,6887.0,129.959,130.1166,129.959,130.1073,6887.0
2024-01-31 12:25:00,140.37,140.45,140.32,140.42,6129.0,130.1351,130.2093,130.0888,130.1815,6129.0
2024-01-31 12:30:00,140.38,140.38,140.12,140.13,4777.0,130.1444,130.1444,129.9034,129.9126,4777.0
2024-01-31 12:35:00,140.11,140.11,139.74,139.75,8073.0,129.8941,129.8941,129.5511,129.5603,8073.0
2024-01-31 12:40:00,139.68,139.8,139.63,139.79,3426.0,129.4954,129.6067,129.4491,129.5974,3426.0
2024-01-31 12:45:00,139.78,139.78,139.56,139.63,4175.0,129.5881,129.5881,129.3842,129.4491,4175.0
2024-01-31 12:50:00,139.68,139.8,139.67,139.73,4382.0,129.4954,129.6067,129.4862,129.5418,4382.0
2024-01-31 12:55:00,139.73,140.01,139.73,139.94,7690.0,129.5418,129.8014,129.5418,129.7365,7690.0
2024-01-31 13:00:00,139.97,140.0,139.87,139.88,2763.0,129.7643,129.7921,129.6716,129.6809,2763.0
2024-01-31 13:05:00,139.91,139.92,139.74,139.76,3624.0,129.7087,129.7179,129.5511,129.5696,3624.0
2024-01-31 13:10:00,139.76,139.82,139.73,139.75,6223.0,129.5696,129.6252,129.5418,129.5603,6223.0
2024-01-31 13:15:00,139.75,139.91,139.75,139.88,2973.0,129.5603,129.7087,129.5603,129.6809,2973.0
2024-01-31 13:20:00,139.87,139.87,139.73,139.8,8819.0,129.6716,129.6716,129.5418,129.6067,8819.0
2024-01-31 13:25:00,139.82,139.92,139.81,139.92,8323.0,129.6252,129.7179,129.616,129.7179,8323.0
2024-01-31 13:30:00,139.94,140.04,139.9,139.92,5121.0,129.7365,129.8292,129.6994,129.7179,5121.0
2024-01-31 13:35:00,139.92,139.94,139.86,139.91,5294.0,129.7179,129.7365,129.6623,129.7087,5294.0
2024-01-31 13:40:00,139.94,139.96,139.88,139.96,2646.0,129.7365,129.755,129.6809,129.755,2646.0
2024-01-31 13:45:00,140.05,140.19,140.03,140.16,4028.0,129.8385,129.9683,129.8199,129.9404,4028.0
2024-01-31 13:50:00,140.17,140.25,140.08,140.15,12137.0,129.9497,130.0239,129.8663,129.9312,12137.0
2024-01-31 13:55:00,140.17,140.3,140.14,140.2,4898.0,129.9497,130.0702,129.9219,129.9775,4898.0
2024-01-31 14:00:00,140.28,140.43,139.68,139.84,17407.0,130.0517,130.1908,129.4954,129.6438,17407.0
2024-01-31 14:05:00,140.07,140.07,139.58,139.65,4488.0,129.857,129.857,129.4027,129.4676,4488.0
2024-01-31 14:10:00,139.66,139.71,139.38,139.38,6304.0,129.4769,129.5233,129.2173,129.2173,6304.0
2024-01-31 14:15:00,139.34,139.43,139.17,139.22,3707.0,129.1802,129.2637,129.0226,129.069,3707.0
2024-01-31 14:20:00,139.17,139.17,138.94,139.08,3602.0,129.0226,129.0226,128.8094,128.9392,3602.0
2024-01-31 14:25:00,139.08,139.22,138.96,138.96,3894.0,128.9392,129.069,128.8279,128.8279,3894.0
2024-01-31 14:30:00,138.97,139.37,138.86,139.24,6151.0,128.8372,129.208,128.7352,129.0875,6151.0
2024-01-31 14:35:00,139.27,139.72,139.1,139.69,8385.0,129.1153,129.5325,128.9577,129.5047,8385.0
2024-01-31 14:40:00,139.93,140.59,139.87,140.34,7141.0,129.7272,130.3391,129.6716,130.1073,7141.0
2024-01-31 14:45:00,140.38,140.54,140.02,140.12,7201.0,130.1444,130.2927,129.8106,129.9034,7201.0
2024-01-31 14:50:00,140.07,140.07,139.5,139.71,5445.0,129.857,129.857,129.3286,129.5233,5445.0
2024-01-31 14:55:00,139.58,139.7,139.05,139.06,5109.0,129.4027,129.514,128.9114,128.9206,5109.0
2024-01-31 15:00:00,139.0,139.1,138.14,138.2,7135.0,128.865,128.9577,128.0677,128.1234,7135.0
2024-01-31 15:05:00,138.22,138.22,137.59,137.94,15291.0,128.1419,128.1419,127.5578,127.8823,15291.0
2024-01-31 15:10:00,137.98,138.4,137.74,138.01,9105.0,127.9194,128.3088,127.6969,127.9472,9105.0
2024-01-31 15:15:00,137.82,138.03,137.6,137.6,6101.0,127.7711,127.9657,127.5671,127.5671,6101.0
2024-01-31 15:20:00,137.64,138.2,137.61,138.02,12029.0,127.6042,128.1234,127.5764,127.9565,12029.0
2024-01-31 15:25:00,137.99,138.1,137.75,137.83,8047.0,127.9287,128.0306,127.7062,127.7803,8047.0
2024-01-31 15:30:00,137.8,137.97,137.61,137.79,14530.0,127.7525,127.9101,127.5764,127.7432,14530.0
2024-01-31 15:35:00,137.74,138.03,137.64,138.02,16150.0,127.6969,127.9657,127.6042,127.9565,16150.0
2024-01-31 15:40:00,137.96,138.1,137.79,137.82,17133.0,127.9008,128.0306,127.7432,127.7711,17133.0
2024-01-31 15:45:00,137.77,138.0,137.74,137.86,19408.0,127.7247,127.9379,127.6969,127.8081,19408.0
2024-01-31 15:50:00,137.88,138.51,137.88,138.49,56631.0,127.8267,128.4107,127.8267,128.3922,56631.0
2024-01-31 15:55:00,138.55,138.8,138.47,138.6,176554.0,128.4478,128.6796,128.3737,128.4942,176554.0
2024-02-01 09:30:00,138.32,138.46,137.95,138.3,28341.0,128.2346,128.3644,127.8916,128.2161,28341.0
2024-02-01 09:35:00,138.26,138.47,137.97,138.35,5307.0,128.179,128.3737,127.9101,128.2624,5307.0
2024-02-01 09:40:00,138.23,138.8,138.02,138.62,7581.0,128.1512,128.6796,127.9565,128.5127,7581.0
2024-02-01 09:45:00,138.61,138.82,138.53,138.67,8142.0,128.5035,128.6981,128.4293,128.5591,8142.0
2024-02-01 09:50:00,138.62,138.91,138.48,138.51,6043.0,128.5127,128.7816,128.3829,128.4107,6043.0
2024-02-01 09:55:00,138.55,138.55,138.14,138.16,7583.0,128.4478,128.4478,128.0677,128.0863,7583.0
2024-02-01 10:00:00,138.07,138.07,137.58,137.72,10548.0,128.0028,128.0028,127.5486,127.6783,10548.0
2024-02-01 10:05:00,137.74,137.87,137.56,137.84,13983.0,127.6969,127.8174,127.53,127.7896,13983.0
2024-02-01 10:10:00,137.87,138.09,137.76,137.98,7824.0,127.8174,128.0214,127.7154,127.9194,7824.0
2024-02-01 10:15:00,137.93,138.24,137.92,138.0,6930.0,127.873,128.1604,127.8638,127.9379,6930.0
2024-02-01 10:20:00,137.86,137.87,137.5,137.87,14255.0,127.8081,127.8174,127.4744,127.8174,14255.0
2024-02-01 10:25:00,137.89,138.1,137.78,138.01,8268.0,127.836,128.0306,127.734,127.9472,8268.0
2024-02-01 10:30:00,138.0,138.34,137.93,138.25,18998.0,127.9379,128.2531,127.873,128.1697,18998.0
2024-02-01 10:35:00,138.3,138.56,138.18,138.38,18365.0,128.2161,128.4571,128.1048,128.2902,18365.0
2024-02-01 10:40:00,138.37,138.44,137.96,137.96,6784.0,128.281,128.3459,127.9008,127.9008,6784.0
2024-02-01 10:45:00,137.96,137.96,137.64,137.65,6914.0,127.9008,127.9008,127.6042,127.6135,6914.0
2024-02-01 10:50:00,137.64,137.67,137.13,137.17,6805.0,127.6042,127.632,127.1314,127.1685,6805.0
2024-02-01 10:55:00,137.15,137.34,136.95,136.97,27428.0,127.1499,127.3261,126.9645,126.983,27428.0
2024-02-01 11:00:00,137.01,137.11,136.88,137.07,19889.0,127.0201,127.1128,126.8996,127.0757,19889.0
2024-02-01 11:05:00,137.12,137.17,136.9,136.92,14853.0,127.1221,127.1685,126.9181,126.9367,14853.0
2024-02-01 11:10:00,136.94,137.07,136.74,136.92,9025.0,126.9552,127.0757,126.7698,126.9367,9025.0
2024-02-01 11:15:00,137.0,137.25,136.9,137.18,41217.0,127.0108,127.2426,126.9181,127.1777,41217.0
2024-02-01 11:20:00,137.2,137.36,137.07,137.34,30690.0,127.1963,127.3446,127.0757,127.3261,30690.0
2024-02-01 11:25:00,137.37,137.37,137.15,137.29,15901.0,127.3539,127.3539,127.1499,127.2797,15901.0
2024-02-01 11:30:00,137.26,137.55,137.24,137.52,21991.0,127.2519,127.5207,127.2333,127.4929,21991.0
2024-02-01 11:35:00,137.49,137.54,137.33,137.35,12710.0,127.4651,127.5115,127.3168,127.3353,12710.0
2024-02-01 11:40:00,137.41,137.66,137.39,137.55,11351.0,127.391,127.6227,127.3724,127.5207,11351.0
2024-02-01 11:45:00,137.57,137.78,137.57,137.76,13534.0,127.5393,127.734,127.5393,127.7154,13534.0
2024-02-01 11:50:00,137.8,137.92,137.67,137.84,16737.0,127.7525,127.8638,127.632,127.7896,16737.0
2024-02-01 11:55:00,137.88,137.99,137.84,137.93,15210.0,127.8267,127.9287,127.7896,127.873,15210.0
2024-02-01 12:00:00,137.96,138.26,137.96,138.22,21895.0,127.9008,128.179,127.9008,128.1419,21895.0
2024-02-01 12:05:00,138.22,138.33,138.16,138.28,16299.0,128.1419,128.2439,128.0863,128.1975,16299.0
2024-02-01 12:10:00,138.26,138.35,138.05,138.05,13761.0,128.179,128.2624,127.9843,127.9843,13761.0
2024-02-01 12:15:00,138.09,138.09,137.86,137.94,7881.0,128.0214,128.0214,127.8081,127.8823,7881.0
2024-02-01 12:20:00,137.96,138.09,137.95,138.09,7291.0,127.9008,128.0214,127.8916,128.0214,7291.0
2024-02-01 12:25:00,138.1,138.14,137.96,138.0,8574.0,128.0306,128.0677,127.9008,127.9379,8574.0
2024-02-01 12:30:00,138.07,138.13,138.02,138.13,16065.0,128.0028,128.0585,127.9565,128.0585,16065.0
2024-02-01 12:35:00,138.1,138.22,137.96,138.22,8647.0,128.0306,128.1419,127.9008,128.1419,8647.0
2024-02-01 12:40:00,138.21,138.36,138.11,138.34,8029.0,128.1326,128.2717,128.0399,128.2531,8029.0
2024-02-01 12:45:00,138.35,138.53,138.31,138.52,7300.0,128.2624,128.4293,128.2253,128.42,7300.0
2024-02-01 12:50:00,138.52,138.97,138.51,138.97,5348.0,128.42,128.8372,128.4107,128.8372,5348.0
2024-02-01 12:55:00,138.99,139.12,138.93,139.08,11319.0,128.8557,128.9763,128.8001,128.9392,11319.0
2024-02-01 13:00:00,139.07,139.13,138.74,138.8,10187.0,128.9299,128.9855,128.624,128.6796,10187.0
2024-02-01 13:05:00,138.67,138.74,138.33,138.33,20917.0,128.5591,128.624,128.2439,128.2439,20917.0
2024-02-01 13:10:00,138.36,138.69,138.36,138.66,4467.0,128.2717,128.5776,128.2717,128.5498,4467.0
2024-02-01 13:15:00,138.71,138.71,138.44,138.48,4826.0,128.5962,128.5962,128.3459,128.3829,4826.0
2024-02-01 13:20:00,138.51,138.57,138.32,138.42,4693.0,128.4107,128.4664,128.2346,128.3273,4693.0
2024-02-01 13:25:00,138.47,138.5,138.37,138.39,4857.0,128.3737,128.4015,128.281,128.2995,4857.0
2024-02-01 13:30:00,138.36,138.52,138.35,138.47,12898.0,128.2717,128.42,128.2624,128.3737,12898.0
2024-02-01 13:35:00,138.47,138.56,138.21,138.39,6919.0,128.3737,128.4571,128.1326,128.2995,6919.0
2024-02-01 13:40:00,138.39,138.51,138.37,138.42,5747.0,128.2995,128.4107,128.281,128.3273,5747.0
2024-02-01 13:45:00,138.46,138.53,138.33,138.33,4743.0,128.3644,128.4293,128.2439,128.2439,4743.0
2024-02-01 13:50:00,138.31,138.42,138.31,138.36,4378.0,128.2253,128.3273,128.2253,128.2717,4378.0
2024-02-01 13:55:00,138.41,138.59,138.41,138.53,4814.0,128.318,128.4849,128.318,128.4293,4814.0
2024-02-01 14:00:00,138.56,138.84,138.5,138.84,9328.0,128.4571,128.7167,128.4015,128.7167,9328.0
2024-02-01 14:05:00,138.84,138.89,138.71,138.77,11281.0,128.7167,128.763,128.5962,128.6518,11281.0
2024-02-01 14:10:00,138.75,138.79,138.59,138.61,5544.0,128.6332,128.6703,128.4849,128.5035,5544.0
2024-02-01 14:15:00,138.59,138.7,138.57,138.65,5450.0,128.4849,128.5869,128.4664,128.5405,5450.0
2024-02-01 14:20:00,138.63,138.66,138.51,138.66,6399.0,128.522,128.5498,128.4107,128.5498,6399.0
2024-02-01 14:25:00,138.63,138.75,138.6,138.7,7327.0,128.522,128.6332,128.4942,128.5869,7327.0
2024-02-01 14:30:00,138.64,138.74,138.63,138.65,6093.0,128.5313,128.624,128.522,128.5405,6093.0
2024-02-01 14:35:00,138.6,138.81,138.6,138.81,5564.0,128.4942,128.6889,128.4942,128.6889,5564.0
2024-02-01 14:40:00,138.84,138.92,138.81,138.92,7015.0,128.7167,128.7909,128.6889,128.7909,7015.0
2024-02-01 14:45:00,138.95,139.13,138.91,139.06,6118.0,128.8187,128.9855,128.7816,128.9206,6118.0
2024-02-01 14:50:00,139.11,139.17,139.02,139.02,7665.0,128.967,129.0226,128.8836,128.8836,7665.0
2024-02-01 14:55:00,139.05,139.15,139.05,139.07,5150.0,128.9114,129.0041,128.9114,128.9299,5150.0
2024-02-01 15:00:00,139.1,139.17,139.02,139.17,8499.0,128.9577,129.0226,128.8836,129.0226,8499.0
2024-02-01 15:05:00,139.15,139.15,138.95,138.97,6875.0,129.0041,129.0041,128.8187,128.8372,6875.0
2024-02-01 15:10:00,138.97,138.99,138.87,138.93,9853.0,128.8372,128.8557,128.7445,128.8001,9853.0
2024-02-01 15:15:00,138.95,138.96,138.76,138.79,6521.0,128.8187,128.8279,128.6425,128.6703,6521.0
2024-02-01 15:20:00,138.79,138.83,138.72,138.79,12078.0,128.6703,128.7074,128.6054,128.6703,12078.0
2024-02-01 15:25:00,138.79,138.9,138.78,138.87,7262.0,128.6703,128.7723,128.6611,128.7445,7262.0
2024-02-01 15:30:00,138.89,138.94,138.78,138.85,9356.0,128.763,128.8094,128.6611,128.726,9356.0
2024-02-01 15:35:00,138.91,138.93,138.7,138.8,20364.0,128.7816,128.8001,128.5869,128.6796,20364.0
2024-02-01 15:40:00,138.82,139.0,138.8,138.92,17977.0,128.6981,128.865,128.6796,128.7909,17977.0
2024-02-01 15:45:00,138.91,139.04,138.83,138.83,36163.0,128.7816,128.9021,128.7074,128.7074,36163.0
2024-02-01 15:50:00,138.86,139.13,138.77,138.92,37073.0,128.7352,128.9855,128.6518,128.7909,37073.0
2024-02-01 15:55:00,138.95,139.42,138.86,139.4,98215.0,128.8187,129.2544,128.7352,129.2359,98215.0
2024-02-02 09:30:00,137.38,138.12,137.38,137.4,66308.0,127.3631,128.0492,127.3631,127.3817,66308.0
2024-02-02 09:35:00,137.33,137.43,136.62,137.43,27622.0,127.3168,127.4095,126.6586,127.4095,27622.0
2024-02-02 09:40:00,137.21,137.38,136.75,136.78,35593.0,127.2055,127.3631,126.7791,126.8069,35593.0
2024-02-02 09:45:00,136.73,137.01,136.64,136.71,14341.0,126.7605,127.0201,126.6771,126.742,14341.0
2024-02-02 09:50:00,136.58,136.58,136.11,136.19,13999.0,126.6215,126.6215,126.1857,126.2599,13999.0
2024-02-02 09:55:00,136.3,136.37,135.48,136.13,23120.0,126.3619,126.4268,125.6017,126.2043,23120.0
2024-02-02 10:00:00,136.09,136.11,135.68,135.94,10496.0,126.1672,126.1857,125.7871,126.0281,10496.0
2024-02-02 10:05:00,135.94,136.32,135.74,135.9,17790.0,126.0281,126.3804,125.8427,125.9911,17790.0
2024-02-02 10:10:00,135.87,136.03,135.66,135.94,7978.0,125.9632,126.1116,125.7686,126.0281,7978.0
2024-02-02 10:15:00,135.92,136.21,135.8,136.09,6666.0,126.0096,126.2784,125.8983,126.1672,6666.0
2024-02-02 10:20:00,136.09,136.47,136.05,136.47,8491.0,126.1672,126.5195,126.1301,126.5195,8491.0
2024-02-02 10:25:00,136.48,136.67,136.37,136.56,10467.0,126.5288,126.7049,126.4268,126.6029,10467.0
2024-02-02 10:30:00,136.57,136.65,136.32,136.32,9422.0,126.6122,126.6864,126.3804,126.3804,9422.0
2024-02-02 10:35:00,136.38,136.61,136.27,136.56,18955.0,126.4361,126.6493,126.3341,126.6029,18955.0
2024-02-02 10:40:00,136.65,136.89,136.56,136.89,7858.0,126.6864,126.9089,126.6029,126.9089,7858.0
2024-02-02 10:45:00,137.0,137.05,136.62,136.64,7267.0,127.0108,127.0572,126.6586,126.6771,7267.0
2024-02-02 10:50:00,136.62,136.62,136.18,136.19,9463.0,126.6586,126.6586,126.2506,126.2599,9463.0
2024-02-02 10:55:00,136.17,136.68,136.14,136.68,7690.0,126.2414,126.7142,126.2136,126.7142,7690.0
2024-02-02 11:00:00,136.73,136.85,136.61,136.69,8441.0,126.7605,126.8718,126.6493,126.7234,8441.0
2024-02-02 11:05:00,136.7,136.82,136.64,136.67,10639.0,126.7327,126.844,126.6771,126.7049,10639.0
2024-02-02 11:10:00,136.66,136.78,136.51,136.68,10448.0,126.6956,126.8069,126.5566,126.7142,10448.0
2024-02-02 11:15:00,136.64,136.75,136.59,136.7,7933.0,126.6771,126.7791,126.6307,126.7327,7933.0
2024-02-02 11:20:00,136.7,136.84,136.69,136.73,9199.0,126.7327,126.8625,126.7234,126.7605,9199.0
2024-02-02 11:25:00,136.72,136.99,136.58,136.99,9231.0,126.7513,127.0016,126.6215,127.0016,9231.0
2024-02-02 11:30:00,137.04,137.25,137.04,137.24,4550.0,127.0479,127.2426,127.0479,127.2333,4550.0
2024-02-02 11:35:00,137.23,137.4,137.22,137.37,5705.0,127.2241,127.3817,127.2148,127.3539,5705.0
2024-02-02 11:40:00,137.4,137.44,137.3,137.3,4700.0,127.3817,127.4188,127.289,127.289,4700.0
2024-02-02 11:45:00,137.28,137.55,137.24,137.47,4064.0,127.2704,127.5207,127.2333,127.4466,4064.0
2024-02-02 11:50:00,137.49,137.57,137.38,137.38,5229.0,127.4651,127.5393,127.3631,127.3631,5229.0
2024-02-02 11:55:00,137.36,137.39,137.12,137.23,6793.0,127.3446,127.3724,127.1221,127.2241,6793.0
2024-02-02 12:00:00,137.33,137.43,137.15,137.23,10465.0,127.3168,127.4095,127.1499,127.2241,10465.0
2024-02-02 12:05:00,137.27,137.33,137.07,137.07,5289.0,127.2612,127.3168,127.0757,127.0757,5289.0
2024-02-02 12:10:00,137.09,137.17,136.86,137.0,14394.0,127.0943,127.1685,126.8811,127.0108,14394.0
2024-02-02 12:15:00,137.0,137.18,136.95,137.09,5837.0,127.0108,127.1777,126.9645,127.0943,5837.0
2024-02-02 12:20:00,137.12,137.12,136.84,137.0,8501.0,127.1221,127.1221,126.8625,127.0108,8501.0
2024-02-02 12:25:00,137.0,137.28,136.91,137.25,11698.0,127.0108,127.2704,126.9274,127.2426,11698.0
2024-02-02 12:30:00,137.25,137.42,137.22,137.22,11248.0,127.2426,127.4002,127.2148,127.2148,11248.0
2024-02-02 12:35:00,137.25,137.46,137.25,137.42,9575.0,127.2426,127.4373,127.2426,127.4002,9575.0
2024-02-02 12:40:00,137.39,137.4,136.99,137.05,9357.0,127.3724,127.3817,127.0016,127.0572,9357.0
2024-02-02 12:45:00,137.01,137.16,136.86,136.99,7158.0,127.0201,127.1592,126.8811,127.0016,7158.0
2024-02-02 12:50:00,137.03,137.07,136.88,137.06,5190.0,127.0387,127.0757,126.8996,127.0665,5190.0
2024-02-02 12:55:00,137.03,137.34,137.0,137.34,3667.0,127.0387,127.3261,127.0108,127.3261,3667.0
2024-02-02 13:00:00,137.37,137.47,137.3,137.46,6597.0,127.3539,127.4466,127.289,127.4373,6597.0
2024-02-02 13:05:00,137.48,137.64,137.43,137.48,5576.0,127.4558,127.6042,127.4095,127.4558,5576.0
2024-02-02 13:10:00,137.51,137.66,137.51,137.66,3372.0,127.4837,127.6227,127.4837,127.6227,3372.0
2024-02-02 13:15:00,137.66,137.93,137.6,137.86,6750.0,127.6227,127.873,127.5671,127.8081,6750.0
2024-02-02 13:20:00,137.98,138.02,137.84,138.02,5105.0,127.9194,127.9565,127.7896,127.9565,5105.0
2024-02-02 13:25:00,137.99,138.01,137.62,137.72,6972.0,127.9287,127.9472,127.5856,127.6783,6972.0
2024-02-02 13:30:00,137.66,137.74,137.62,137.71,3905.0,127.6227,127.6969,127.5856,127.6691,3905.0
2024-02-02 13:35:00,137.72,137.81,137.58,137.81,3825.0,127.6783,127.7618,127.5486,127.7618,3825.0
2024-02-02 13:40:00,137.81,137.85,137.59,137.59,4220.0,127.7618,127.7989,127.5578,127.5578,4220.0
2024-02-02 13:45:00,137.61,137.73,137.47,137.66,4206.0,127.5764,127.6876,127.4466,127.6227,4206.0
2024-02-02 13:50:00,137.69,137.79,137.65,137.66,3746.0,127.6505,127.7432,127.6135,127.6227,3746.0
2024-02-02 13:55:00,137.65,137.73,137.64,137.67,3369.0,127.6135,127.6876,127.6042,127.632,3369.0
2024-02-02 14:00:00,137.72,137.88,137.72,137.75,6139.0,127.6783,127.8267,127.6783,127.7062,6139.0
2024-02-02 14:05:00,137.78,137.85,137.67,137.76,20498.0,127.734,127.7989,127.632,127.7154,20498.0
2024-02-02 14:10:00,137.76,137.99,137.72,137.99,24318.0,127.7154,127.9287,127.6783,127.9287,24318.0
2024-02-02 14:15:00,137.96,138.08,137.88,137.99,13173.0,127.9008,128.0121,127.8267,127.9287,13173.0
2024-02-02 14:20:00,137.96,138.0,137.84,137.98,4800.0,127.9008,127.9379,127.7896,127.9194,4800.0
2024-02-02 14:25:00,138.03,138.05,137.93,138.05,3726.0,127.9657,127.9843,127.873,127.9843,3726.0
2024-02-02 14:30:00,138.12,138.33,138.09,138.3,6497.0,128.0492,128.2439,128.0214,128.2161,6497.0
2024-02-02 14:35:00,138.34,138.45,138.33,138.43,7306.0,128.2531,128.3551,128.2439,128.3366,7306.0
2024-02-02 14:40:00,138.43,138.63,138.42,138.51,5986.0,128.3366,128.522,128.3273,128.4107,5986.0
2024-02-02 14:45:00,138.48,138.68,138.48,138.54,11003.0,128.3829,128.5684,128.3829,128.4386,11003.0
2024-02-02 14:50:00,138.52,138.53,138.3,138.46,12858.0,128.42,128.4293,128.2161,128.3644,12858.0
2024-02-02 14:55:00,138.46,138.7,138.45,138.69,6312.0,128.3644,128.5869,128.3551,128.5776,6312.0
2024-02-02 15:00:00,138.68,138.71,138.56,138.68,7284.0,128.5684,128.5962,128.4571,128.5684,7284.0
2024-02-02 15:05:00,138.64,138.9,138.64,138.88,6393.0,128.5313,128.7723,128.5313,128.7538,6393.0
2024-02-02 15:10:00,138.88,138.91,138.71,138.8,10398.0,128.7538,128.7816,128.5962,128.6796,10398.0
2024-02-02 15:15:00,138.73,138.92,138.73,138.88,5966.0,128.6147,128.7909,128.6147,128.7538,5966.0
2024-02-02 15:20:00,138.88,138.91,138.64,138.73,18832.0,128.7538,128.7816,128.5313,128.6147,18832.0
2024-02-02 15:25:00,138.71,138.96,138.71,138.95,7662.0,128.5962,128.8279,128.5962,128.8187,7662.0
2024-02-02 15:30:00,138.97,138.99,138.72,138.81,15414.0,128.8372,128.8557,128.6054,128.6889,15414.0
2024-02-02 15:35:00,138.75,138.8,138.64,138.68,10212.0,128.6332,128.6796,128.5313,128.5684,10212.0
2024-02-02 15:40:00,138.65,138.65,138.42,138.44,16510.0,128.5405,128.5405,128.3273,128.3459,16510.0
2024-02-02 15:45:00,138.42,138.56,138.11,138.16,35410.0,128.3273,128.4571,128.0399,128.0863,35410.0
2024-02-02 15:50:00,138.12,138.27,137.87,138.2,45682.0,128.0492,128.1882,127.8174,128.1234,45682.0
2024-02-02 15:55:00,138.28,138.33,137.86,137.93,114896.0,128.1975,128.2439,127.8081,127.873,114896.0
2024-02-05 09:30:00,136.36,136.76,135.74,136.15,40601.0,126.4175,126.7883,125.8427,126.2228,40601.0
2024-02-05 09:35:00,136.03,136.48,135.8,136.18,13653.0,126.1116,126.5288,125.8983,126.2506,13653.0
2024-02-05 09:40:00,136.04,136.37,135.73,136.37,10559.0,126.1208,126.4268,125.8334,126.4268,10559.0
2024-02-05 09:45:00,136.38,136.58,135.99,136.31,16452.0,126.4361,126.6215,126.0745,126.3712,16452.0
2024-02-05 09:50:00,136.35,136.36,135.88,136.35,12381.0,126.4082,126.4175,125.9725,126.4082,12381.0
2024-02-05 09:55:00,136.3,136.48,136.24,136.26,9069.0,126.3619,126.5288,126.3063,126.3248,9069.0
2024-02-05 10:00:00,136.27,136.38,135.56,135.63,21941.0,126.3341,126.4361,125.6758,125.7407,21941.0
2024-02-05 10:05:00,135.52,135.8,135.22,135.24,21396.0,125.6388,125.8983,125.3606,125.3792,21396.0
2024-02-05 10:10:00,135.33,135.88,135.25,135.78,28043.0,125.4626,125.9725,125.3884,125.8798,28043.0
2024-02-05 10:15:00,135.69,135.7,135.22,135.5,9226.0,125.7964,125.8056,125.3606,125.6202,9226.0
2024-02-05 10:20:00,135.47,135.56,135.15,135.27,17476.0,125.5924,125.6758,125.2957,125.407,17476.0
2024-02-05 10:25:00,135.17,135.58,135.16,135.5,10007.0,125.3143,125.6944,125.305,125.6202,10007.0
2024-02-05 10:30:00,135.55,135.85,135.51,135.74,9938.0,125.6666,125.9447,125.6295,125.8427,9938.0
2024-02-05 10:35:00,135.72,135.83,135.48,135.83,5508.0,125.8242,125.9262,125.6017,125.9262,5508.0
2024-02-05 10:40:00,135.8,135.91,135.63,135.66,15791.0,125.8983,126.0003,125.7407,125.7686,15791.0
2024-02-05 10:45:00,135.62,136.14,135.62,136.05,13774.0,125.7315,126.2136,125.7315,126.1301,13774.0
2024-02-05 10:50:00,136.03,136.09,135.86,135.95,18017.0,126.1116,126.1672,125.954,126.0374,18017.0
2024-02-05 10:55:00,136.0,136.04,135.53,135.82,12876.0,126.0838,126.1208,125.648,125.9169,12876.0
2024-02-05 11:00:00,135.85,135.96,135.75,135.96,6116.0,125.9447,126.0467,125.852,126.0467,6116.0
2024-02-05 11:05:00,135.96,136.19,135.93,136.18,10557.0,126.0467,126.2599,126.0189,126.2506,10557.0
2024-02-05 11:10:00,136.21,136.27,136.06,136.22,20062.0,126.2784,126.3341,126.1394,126.2877,20062.0
2024-02-05 11:15:00,136.19,136.43,136.1,136.43,12011.0,126.2599,126.4824,126.1765,126.4824,12011.0
2024-02-05 11:20:00,136.39,136.41,136.19,136.26,13648.0,126.4453,126.4639,126.2599,126.3248,13648.0
2024-02-05 11:25:00,136.25,136.26,136.06,136.11,7883.0,126.3155,126.3248,126.1394,126.1857,7883.0
2024-02-05 11:30:00,136.17,136.21,136.07,136.09,5632.0,126.2414,126.2784,126.1487,126.1672,5632.0
2024-02-05 11:35:00,136.05,136.2,135.98,136.14,6769.0,126.1301,126.2692,126.0652,126.2136,6769.0
2024-02-05 11:40:00,136.13,136.4,136.04,136.4,17916.0,126.2043,126.4546,126.1208,126.4546,17916.0
2024-02-05 11:45:00,136.39,136.72,136.39,136.64,15414.0,126.4453,126.7513,126.4453,126.6771,15414.0
2024-02-05 11:50:00,136.6,136.67,136.44,136.53,11257.0,126.64,126.7049,126.4917,126.5751,11257.0
2024-02-05 11:55:00,136.53,136.92,136.5,136.74,17670.0,126.5751,126.9367,126.5473,126.7698,17670.0
2024-02-05 12:00:00,136.71,136.71,136.38,136.41,6188.0,126.742,126.742,126.4361,126.4639,6188.0
2024-02-05 12:05:00,136.38,136.48,136.32,136.44,13578.0,126.4361,126.5288,126.3804,126.4917,13578.0
2024-02-05 12:10:00,136.44,136.65,136.37,136.55,8975.0,126.4917,126.6864,126.4268,126.5937,8975.0
2024-02-05 12:15:00,136.6,136.73,136.48,136.51,10395.0,126.64,126.7605,126.5288,126.5566,10395.0
2024-02-05 12:20:00,136.53,136.58,136.32,136.57,9752.0,126.5751,126.6215,126.3804,126.6122,9752.0
2024-02-05 12:25:00,136.57,136.71,136.53,136.65,5809.0,126.6122,126.742,126.5751,126.6864,5809.0
2024-02-05 12:30:00,136.67,136.74,136.54,136.62,12266.0,126.7049,126.7698,126.5844,126.6586,12266.0
2024-02-05 12:35:00,136.67,136.72,136.55,136.72,7548.0,126.7049,126.7513,126.5937,126.7513,7548.0
2024-02-05 12:40:00,136.69,136.78,136.65,136.69,8879.0,126.7234,126.8069,126.6864,126.7234,8879.0
2024-02-05 12:45:00,136.69,136.7,136.5,136.57,15938.0,126.7234,126.7327,126.5473,126.6122,15938.0
2024-02-05 12:50:00,136.6,136.63,136.43,136.46,6604.0,126.64,126.6678,126.4824,126.5102,6604.0
2024-02-05 12:55:00,136.43,136.6,136.43,136.53,6788.0,126.4824,126.64,126.4824,126.5751,6788.0
2024-02-05 13:00:00,136.53,136.53,136.36,136.45,7833.0,126.5751,126.5751,126.4175,126.5009,7833.0
2024-02-05 13:05:00,136.45,136.63,136.45,136.56,10043.0,126.5009,126.6678,126.5009,126.6029,10043.0
2024-02-05 13:10:00,136.54,136.82,136.53,136.8,16605.0,126.5844,126.844,126.5751,126.8254,16605.0
2024-02-05 13:15:00,136.8,136.87,136.74,136.86,6030.0,126.8254,126.8903,126.7698,126.8811,6030.0
2024-02-05 13:20:00,136.84,136.89,136.47,136.5,8803.0,126.8625,126.9089,126.5195,126.5473,8803.0
2024-02-05 13:25:00,136.53,136.63,136.37,136.37,3986.0,126.5751,126.6678,126.4268,126.4268,3986.0
2024-02-05 13:30:00,136.43,136.61,136.42,136.58,6854.0,126.4824,126.6493,126.4731,126.6215,6854.0
2024-02-05 13:35:00,136.58,136.67,136.53,136.67,4898.0,126.6215,126.7049,126.5751,126.7049,4898.0
2024-02-05 13:40:00,136.67,136.69,136.48,136.59,6348.0,126.7049,126.7234,126.5288,126.6307,6348.0
2024-02-05 13:45:00,136.62,136.78,136.62,136.71,8268.0,126.6586,126.8069,126.6586,126.742,8268.0
2024-02-05 13:50:00,136.73,136.92,136.69,136.9,12702.0,126.7605,126.9367,126.7234,126.9181,12702.0
2024-02-05 13:55:00,136.87,137.12,136.86,137.11,16451.0,126.8903,127.1221,126.8811,127.1128,16451.0
2024-02-05 14:00:00,137.14,137.25,137.11,137.16,20439.0,127.1406,127.2426,127.1128,127.1592,20439.0
2024-02-05 14:05:00,137.2,137.25,136.95,137.07,16838.0,127.1963,127.2426,126.9645,127.0757,16838.0
2024-02-05 14:10:00,137.06,137.12,136.92,136.94,11810.0,127.0665,127.1221,126.9367,126.9552,11810.0
2024-02-05 14:15:00,136.94,137.2,136.9,137.19,12055.0,126.9552,127.1963,126.9181,127.187,12055.0
2024-02-05 14:20:00,137.21,137.42,137.18,137.41,14122.0,127.2055,127.4002,127.1777,127.391,14122.0
2024-02-05 14:25:00,137.41,137.5,137.35,137.41,33801.0,127.391,127.4744,127.3353,127.391,33801.0
2024-02-05 14:30:00,137.42,137.64,137.42,137.56,11257.0,127.4002,127.6042,127.4002,127.53,11257.0
2024-02-05 14:35:00,137.53,137.58,137.28,137.28,6603.0,127.5022,127.5486,127.2704,127.2704,6603.0
2024-02-05 14:40:00,137.25,137.4,137.17,137.31,12608.0,127.2426,127.3817,127.1685,127.2982,12608.0
2024-02-05 14:45:00,137.31,137.43,137.25,137.3,10147.0,127.2982,127.4095,127.2426,127.289,10147.0
2024-02-05 14:50:00,137.25,137.62,137.21,137.53,11499.0,127.2426,127.5856,127.2055,127.5022,11499.0
2024-02-05 14:55:00,137.51,137.53,137.34,137.38,10939.0,127.4837,127.5022,127.3261,127.3631,10939.0
2024-02-05 15:00:00,137.36,137.44,137.3,137.35,11659.0,127.3446,127.4188,127.289,127.3353,11659.0
2024-02-05 15:05:00,137.37,137.41,137.19,137.25,10805.0,127.3539,127.391,127.187,127.2426,10805.0
2024-02-05 15:10:00,137.22,137.42,137.2,137.36,13324.0,127.2148,127.4002,127.1963,127.3446,13324.0
2024-02-05 15:15:00,137.3,137.51,137.27,137.48,12154.0,127.289,127.4837,127.2612,127.4558,12154.0
2024-02-05 15:20:00,137.5,137.68,137.46,137.68,20960.0,127.4744,127.6413,127.4373,127.6413,20960.0
2024-02-05 15:25:00,137.68,137.81,137.64,137.78,20668.0,127.6413,127.7618,127.6042,127.734,20668.0
2024-02-05 15:30:00,137.79,138.0,137.78,138.0,19437.0,127.7432,127.9379,127.734,127.9379,19437.0
2024-02-05 15:35:00,138.01,138.02,137.51,137.57,36098.0,127.9472,127.9565,127.4837,127.5393,36098.0
2024-02-05 15:40:00,137.58,137.6,137.41,137.47,23002.0,127.5486,127.5671,127.391,127.4466,23002.0
2024-02-05 15:45:00,137.46,137.62,137.13,137.15,39629.0,127.4373,127.5856,127.1314,127.1499,39629.0
2024-02-05 15:50:00,137.15,137.33,136.86,136.95,60120.0,127.1499,127.3168,126.8811,126.9645,60120.0
2024-02-05 15:55:00,136.99,137.0,136.59,136.66,107061.0,127.0016,127.0108,126.6307,126.6956,107061.0
2024-02-06 09:30:00,137.49,141.63,137.25,141.25,60266.0,127.4651,131.3033,127.2426,130.951,60266.0
2024-02-06 09:35:00,141.23,141.49,138.51,140.37,31913.0,130.9324,131.1735,128.4107,130.1351,31913.0
2024-02-06 09:40:00,140.37,140.53,139.57,140.34,62915.0,130.1351,130.2835,129.3935,130.1073,62915.0
2024-02-06 09:45:00,140.34,141.21,140.14,140.86,54854.0,130.1073,130.9139,129.9219,130.5894,54854.0
2024-02-06 09:50:00,140.83,141.35,140.51,141.22,27920.0,130.5616,131.0437,130.2649,130.9232,27920.0
2024-02-06 09:55:00,141.08,141.43,140.93,140.99,26388.0,130.7934,131.1178,130.6543,130.7099,26388.0
2024-02-06 10:00:00,141.04,141.5,140.6,141.48,48966.0,130.7563,131.1827,130.3484,131.1642,48966.0
2024-02-06 10:05:00,141.47,142.21,141.42,142.2,31171.0,131.1549,131.841,131.1086,131.8317,31171.0
2024-02-06 10:10:00,142.14,142.35,141.41,141.85,23735.0,131.7761,131.9708,131.0993,131.5072,23735.0
2024-02-06 10:15:00,142.02,142.97,142.01,142.97,26928.0,131.6648,132.5456,131.6555,132.5456,26928.0
2024-02-06 10:20:00,142.97,143.11,142.78,142.85,28893.0,132.5456,132.6753,132.3694,132.4343,28893.0
2024-02-06 10:25:00,142.88,143.25,142.71,142.75,20964.0,132.4621,132.8051,132.3045,132.3416,20964.0
2024-02-06 10:30:00,142.75,143.07,142.37,142.83,19788.0,132.3416,132.6383,131.9893,132.4158,19788.0
2024-02-06 10:35:00,142.89,143.11,142.7,142.78,28332.0,132.4714,132.6753,132.2952,132.3694,28332.0
2024-02-06 10:40:00,142.76,142.97,142.61,142.71,22168.0,132.3509,132.5456,132.2118,132.3045,22168.0
2024-02-06 10:45:00,142.8,142.9,142.29,142.75,16440.0,132.3879,132.4807,131.9151,132.3416,16440.0
2024-02-06 10:50:00,142.84,143.28,142.76,143.27,37212.0,132.425,132.8329,132.3509,132.8237,37212.0
2024-02-06 10:55:00,143.27,143.63,143.04,143.58,13268.0,132.8237,133.1574,132.6104,133.1111,13268.0
2024-02-06 11:00:00,143.55,143.59,142.62,142.73,16953.0,133.0833,133.1203,132.2211,132.3231,16953.0
2024-02-06 11:05:00,142.68,143.02,142.67,142.76,13570.0,132.2767,132.5919,132.2674,132.3509,13570.0
2024-02-06 11:10:00,142.85,143.15,142.73,142.87,9720.0,132.4343,132.7124,132.3231,132.4528,9720.0
2024-02-06 11:15:00,142.93,143.07,142.89,143.02,10588.0,132.5085,132.6383,132.4714,132.5919,10588.0
2024-02-06 11:20:00,143.05,143.26,142.73,143.1,14726.0,132.6197,132.8144,132.3231,132.6661,14726.0
2024-02-06 11:25:00,143.08,143.14,142.89,142.98,12139.0,132.6475,132.7032,132.4714,132.5548,12139.0
2024-02-06 11:30:00,143.08,143.22,142.98,143.12,11348.0,132.6475,132.7773,132.5548,132.6846,11348.0
2024-02-06 11:35:00,143.06,143.25,142.95,143.21,12344.0,132.629,132.8051,132.527,132.7681,12344.0
2024-02-06 11:40:00,143.15,143.25,142.92,143.04,16998.0,132.7124,132.8051,132.4992,132.6104,16998.0
2024-02-06 11:45:00,143.08,143.21,142.86,143.19,10428.0,132.6475,132.7681,132.4436,132.7495,10428.0
2024-02-06 11:50:00,143.2,143.96,143.2,143.96,10186.0,132.7588,133.4634,132.7588,133.4634,10186.0
2024-02-06 11:55:00,143.93,143.99,143.77,143.87,15023.0,133.4356,133.4912,133.2872,133.3799,15023.0
2024-02-06 12:00:00,143.92,144.39,143.89,144.32,29149.0,133.4263,133.862,133.3985,133.7971,29149.0
2024-02-06 12:05:00,144.34,144.48,144.09,144.12,28830.0,133.8157,133.9455,133.5839,133.6117,28830.0
2024-02-06 12:10:00,144.11,144.11,143.55,143.58,38127.0,133.6024,133.6024,133.0833,133.1111,38127.0
2024-02-06 12:15:00,143.55,143.91,143.52,143.91,10838.0,133.0833,133.417,133.0555,133.417,10838.0
2024-02-06 12:20:00,143.84,144.17,143.84,144.09,8110.0,133.3521,133.6581,133.3521,133.5839,8110.0
2024-02-06 12:25:00,144.15,144.48,144.06,144.46,11250.0,133.6395,133.9455,133.5561,133.9269,11250.0
2024-02-06 12:30:00,144.48,144.76,144.36,144.7,32499.0,133.9455,134.205,133.8342,134.1494,32499.0
2024-02-06 12:35:00,144.71,144.76,144.48,144.64,13776.0,134.1587,134.205,133.9455,134.0938,13776.0
2024-02-06 12:40:00,144.67,144.71,144.31,144.5,9557.0,134.1216,134.1587,133.7878,133.964,9557.0
2024-02-06 12:45:00,144.49,144.49,144.18,144.37,8623.0,133.9547,133.9547,133.6673,133.8435,8623.0
2024-02-06 12:50:00,144.3,144.34,143.94,143.94,8425.0,133.7786,133.8157,133.4448,133.4448,8425.0
2024-02-06 12:55:00,144.0,144.01,143.7,143.72,12002.0,133.5005,133.5097,133.2223,133.2409,12002.0
2024-02-06 13:00:00,143.67,143.89,143.57,143.61,19800.0,133.1945,133.3985,133.1018,133.1389,19800.0
2024-02-06 13:05:00,143.7,143.76,143.38,143.4,17331.0,133.2223,133.278,132.9257,132.9442,17331.0
2024-02-06 13:10:00,143.38,143.45,142.85,143.04,26746.0,132.9257,132.9906,132.4343,132.6104,26746.0
2024-02-06 13:15:00,142.99,143.2,142.83,142.88,34236.0,132.5641,132.7588,132.4158,132.4621,34236.0
2024-02-06 13:20:00,142.88,143.05,142.76,142.88,21287.0,132.4621,132.6197,132.3509,132.4621,21287.0
2024-02-06 13:25:00,142.92,143.08,142.83,142.85,31668.0,132.4992,132.6475,132.4158,132.4343,31668.0
2024-02-06 13:30:00,142.9,143.16,142.89,143.02,12514.0,132.4807,132.7217,132.4714,132.5919,12514.0
2024-02-06 13:35:00,142.95,143.03,142.85,142.97,22002.0,132.527,132.6012,132.4343,132.5456,22002.0
2024-02-06 13:40:00,142.96,143.27,142.89,143.27,8552.0,132.5363,132.8237,132.4714,132.8237,8552.0
2024-02-06 13:45:00,143.23,143.49,143.18,143.43,19895.0,132.7866,133.0276,132.7402,132.972,19895.0
2024-02-06 13:50:00,143.42,143.42,142.83,143.0,13118.0,132.9627,132.9627,132.4158,132.5734,13118.0
2024-02-06 13:55:00,143.05,143.15,142.77,142.77,6689.0,132.6197,132.7124,132.3601,132.3601,6689.0
2024-02-06 14:00:00,142.87,142.9,142.62,142.86,6572.0,132.4528,132.4807,132.2211,132.4436,6572.0
2024-02-06 14:05:00,142.91,142.91,142.48,142.56,8765.0,132.4899,132.4899,132.0913,132.1654,8765.0
2024-02-06 14:10:00,142.51,142.53,142.21,142.25,7202.0,132.1191,132.1376,131.841,131.8781,7202.0
2024-02-06 14:15:00,142.26,142.55,142.23,142.55,10366.0,131.8873,132.1562,131.8595,132.1562,10366.0
2024-02-06 14:20:00,142.57,142.94,142.57,142.91,14321.0,132.1747,132.5177,132.1747,132.4899,14321.0
2024-02-06 14:25:00,142.83,142.83,142.38,142.45,13181.0,132.4158,132.4158,131.9986,132.0635,13181.0
2024-02-06 14:30:00,142.46,142.46,142.12,142.28,7811.0,132.0727,132.0727,131.7575,131.9059,7811.0
2024-02-06 14:35:00,142.28,142.33,142.0,142.11,10212.0,131.9059,131.9522,131.6463,131.7483,10212.0
2024-02-06 14:40:00,142.09,142.1,141.86,142.0,5780.0,131.7297,131.739,131.5165,131.6463,5780.0
2024-02-06 14:45:00,142.02,142.32,142.0,142.31,15616.0,131.6648,131.9429,131.6463,131.9337,15616.0
2024-02-06 14:50:00,142.32,142.4,142.18,142.2,9385.0,131.9429,132.0171,131.8132,131.8317,9385.0
2024-02-06 14:55:00,142.17,142.45,142.15,142.3,12058.0,131.8039,132.0635,131.7853,131.9244,12058.0
2024-02-06 15:00:00,142.34,142.78,142.33,142.77,14977.0,131.9615,132.3694,131.9522,132.3601,14977.0
2024-02-06 15:05:00,142.75,142.83,142.53,142.67,20875.0,132.3416,132.4158,132.1376,132.2674,20875.0
2024-02-06 15:10:00,142.69,142.77,142.41,142.53,14609.0,132.286,132.3601,132.0264,132.1376,14609.0
2024-02-06 15:15:00,142.52,142.62,142.46,142.62,12230.0,132.1284,132.2211,132.0727,132.2211,12230.0
2024-02-06 15:20:00,142.59,142.64,142.36,142.37,14634.0,132.1933,132.2396,131.98,131.9893,14634.0
2024-02-06 15:25:00,142.36,142.54,142.25,142.44,16954.0,131.98,132.1469,131.8781,132.0542,16954.0
2024-02-06 15:30:00,142.45,142.56,142.31,142.56,20399.0,132.0635,132.1654,131.9337,132.1654,20399.0
2024-02-06 15:35:00,142.57,142.77,142.57,142.77,20369.0,132.1747,132.3601,132.1747,132.3601,20369.0
2024-02-06 15:40:00,142.78,143.04,142.77,143.0,18895.0,132.3694,132.6104,132.3601,132.5734,18895.0
2024-02-06 15:45:00,143.02,143.18,142.92,143.06,24338.0,132.5919,132.7402,132.4992,132.629,24338.0
2024-02-06 15:50:00,143.05,143.35,143.03,143.25,62165.0,132.6197,132.8978,132.6012,132.8051,62165.0
2024-02-06 15:55:00,143.25,143.45,143.01,143.4,146945.0,132.8051,132.9906,132.5826,132.9442,146945.0
2024-02-07 09:30:00,144.0,144.19,143.25,143.58,37832.0,133.5005,133.6766,132.8051,133.1111,37832.0
2024-02-07 09:35:00,143.64,144.11,143.51,144.05,16213.0,133.1667,133.6024,133.0462,133.5468,16213.0
2024-02-07 09:40:00,144.07,144.08,143.02,143.08,13605.0,133.5653,133.5746,132.5919,132.6475,13605.0
2024-02-07 09:45:00,143.01,143.09,142.45,142.68,12360.0,132.5826,132.6568,132.0635,132.2767,12360.0
2024-02-07 09:50:00,142.73,143.19,142.71,143.17,13735.0,132.3231,132.7495,132.3045,132.731,13735.0
2024-02-07 09:55:00,143.04,143.41,142.9,143.41,9972.0,132.6104,132.9535,132.4807,132.9535,9972.0
2024-02-07 10:00:00,143.4,143.51,143.09,143.46,27171.0,132.9442,133.0462,132.6568,132.9998,27171.0
2024-02-07 10:05:00,143.42,143.61,143.29,143.37,7353.0,132.9627,133.1389,132.8422,132.9164,7353.0
2024-02-07 10:10:00,143.39,144.1,143.34,144.02,13341.0,132.9349,133.5932,132.8886,133.519,13341.0
2024-02-07 10:15:00,144.0,144.46,143.95,144.39,17631.0,133.5005,133.9269,133.4541,133.862,17631.0
2024-02-07 10:20:00,144.43,144.61,144.32,144.38,15192.0,133.8991,134.066,133.7971,133.8527,15192.0
2024-02-07 10:25:00,144.35,144.42,143.93,143.93,14160.0,133.8249,133.8898,133.4356,133.4356,14160.0
2024-02-07 10:30:00,143.91,144.02,143.76,143.95,9821.0,133.417,133.519,133.278,133.4541,9821.0
2024-02-07 10:35:00,143.94,143.94,143.66,143.69,11461.0,133.4448,133.4448,133.1852,133.2131,11461.0
2024-02-07 10:40:00,143.7,143.8,143.4,143.62,13367.0,133.2223,133.315,132.9442,133.1482,13367.0
2024-02-07 10:45:00,143.66,143.67,143.39,143.44,7364.0,133.1852,133.1945,132.9349,132.9813,7364.0
2024-02-07 10:50:00,143.45,143.53,143.3,143.53,22528.0,132.9906,133.0647,132.8515,133.0647,22528.0
2024-02-07 10:55:00,143.52,143.75,143.44,143.75,8385.0,133.0555,133.2687,132.9813,133.2687,8385.0
2024-02-07 11:00:00,143.79,143.79,143.32,143.47,7908.0,133.3058,133.3058,132.87,133.0091,7908.0
2024-02-07 11:05:00,143.46,143.78,143.45,143.75,5949.0,132.9998,133.2965,132.9906,133.2687,5949.0
2024-02-07 11:10:00,143.62,143.71,143.43,143.54,8571.0,133.1482,133.2316,132.972,133.074,8571.0
2024-02-07 11:15:00,143.57,143.66,143.52,143.62,6620.0,133.1018,133.1852,133.0555,133.1482,6620.0
2024-02-07 11:20:00,143.56,143.57,143.41,143.42,6189.0,133.0925,133.1018,132.9535,132.9627,6189.0
2024-02-07 11:25:00,143.45,143.72,143.45,143.61,5260.0,132.9906,133.2409,132.9906,133.1389,5260.0
2024-02-07 11:30:00,143.67,143.81,143.6,143.75,7230.0,133.1945,133.3243,133.1296,133.2687,7230.0
2024-02-07 11:35:00,143.74,143.86,143.72,143.84,12009.0,133.2594,133.3707,133.2409,133.3521,12009.0
2024-02-07 11:40:00,143.86,143.86,143.74,143.77,6324.0,133.3707,133.3707,133.2594,133.2872,6324.0
2024-02-07 11:45:00,143.64,143.74,143.6,143.68,4548.0,133.1667,133.2594,133.1296,133.2038,4548.0
2024-02-07 11:50:00,143.65,143.71,143.52,143.69,5802.0,133.176,133.2316,133.0555,133.2131,5802.0
2024-02-07 11:55:00,143.69,143.81,143.65,143.81,9644.0,133.2131,133.3243,133.176,133.3243,9644.0
2024-02-07 12:00:00,143.82,143.85,143.66,143.74,8799.0,133.3336,133.3614,133.1852,133.2594,8799.0
2024-02-07 12:05:00,143.75,143.86,143.74,143.78,6630.0,133.2687,133.3707,133.2594,133.2965,6630.0
2024-02-07 12:10:00,143.73,143.75,143.63,143.72,6424.0,133.2501,133.2687,133.1574,133.2409,6424.0
2024-02-07 12:15:00,143.68,143.68,143.26,143.4,20955.0,133.2038,133.2038,132.8144,132.9442,20955.0
2024-02-07 12:20:00,143.43,143.43,143.33,143.4,4311.0,132.972,132.972,132.8793,132.9442,4311.0
2024-02-07 12:25:00,143.35,143.42,143.32,143.39,3317.0,132.8978,132.9627,132.87,132.9349,3317.0
2024-02-07 12:30:00,143.37,143.56,143.3,143.32,6283.0,132.9164,133.0925,132.8515,132.87,6283.0
2024-02-07 12:35:00,143.27,143.49,143.25,143.49,5468.0,132.8237,133.0276,132.8051,133.0276,5468.0
2024-02-07 12:40:00,143.44,143.56,143.42,143.55,5374.0,132.9813,133.0925,132.9627,133.0833,5374.0
2024-02-07 12:45:00,143.53,143.76,143.53,143.72,16757.0,133.0647,133.278,133.0647,133.2409,16757.0
2024-02-07 12:50:00,143.75,143.81,143.61,143.81,6233.0,133.2687,133.3243,133.1389,133.3243,6233.0
2024-02-07 12:55:00,143.83,143.85,143.68,143.74,7846.0,133.3428,133.3614,133.2038,133.2594,7846.0
2024-02-07 13:00:00,143.7,144.24,143.7,143.73,35123.0,133.2223,133.723,133.2223,133.2501,35123.0
2024-02-07 13:05:00,143.73,143.89,143.72,143.79,3737.0,133.2501,133.3985,133.2409,133.3058,3737.0
2024-02-07 13:10:00,143.85,143.91,143.6,143.65,8871.0,133.3614,133.417,133.1296,133.176,8871.0
2024-02-07 13:15:00,143.61,143.78,143.55,143.63,7503.0,133.1389,133.2965,133.0833,133.1574,7503.0
2024-02-07 13:20:00,143.6,143.78,143.6,143.68,8945.0,133.1296,133.2965,133.1296,133.2038,8945.0
2024-02-07 13:25:00,143.69,143.9,143.68,143.88,15859.0,133.2131,133.4077,133.2038,133.3892,15859.0
2024-02-07 13:30:00,143.88,143.91,143.69,143.8,4880.0,133.3892,133.417,133.2131,133.315,4880.0
2024-02-07 13:35:00,143.81,143.84,143.71,143.79,4796.0,133.3243,133.3521,133.2316,133.3058,4796.0
2024-02-07 13:40:00,143.83,143.84,143.63,143.75,4603.0,133.3428,133.3521,133.1574,133.2687,4603.0
2024-02-07 13:45:00,143.7,143.83,143.58,143.83,9809.0,133.2223,133.3428,133.1111,133.3428,9809.0
2024-02-07 13:50:00,143.83,143.99,143.83,143.98,5130.0,133.3428,133.4912,133.3428,133.4819,5130.0
2024-02-07 13:55:00,144.02,144.23,144.02,144.08,9456.0,133.519,133.7137,133.519,133.5746,9456.0
2024-02-07 14:00:00,144.09,144.21,143.97,143.97,15363.0,133.5839,133.6951,133.4726,133.4726,15363.0
2024-02-07 14:05:00,143.97,144.07,143.93,144.02,7307.0,133.4726,133.5653,133.4356,133.519,7307.0
2024-02-07 14:10:00,144.02,144.2,144.0,144.17,4811.0,133.519,133.6859,133.5005,133.6581,4811.0
2024-02-07 14:15:00,144.13,144.18,144.03,144.03,1794.0,133.621,133.6673,133.5283,133.5283,1794.0
2024-02-07 14:20:00,144.06,144.11,143.98,144.11,5139.0,133.5561,133.6024,133.4819,133.6024,5139.0
2024-02-07 14:25:00,144.09,144.2,144.05,144.09,5040.0,133.5839,133.6859,133.5468,133.5839,5040.0
2024-02-07 14:30:00,144.09,144.1,144.0,144.06,4577.0,133.5839,133.5932,133.5005,133.5561,4577.0
2024-02-07 14:35:00,144.0,144.14,144.0,144.12,5468.0,133.5005,133.6302,133.5005,133.6117,5468.0
2024-02-07 14:40:00,144.16,144.22,144.12,144.14,6343.0,133.6488,133.7044,133.6117,133.6302,6343.0
2024-02-07 14:45:00,144.12,144.38,144.12,144.23,5622.0,133.6117,133.8527,133.6117,133.7137,5622.0
2024-02-07 14:50:00,144.25,144.32,144.11,144.16,4979.0,133.7322,133.7971,133.6024,133.6488,4979.0
2024-02-07 14:55:00,144.15,144.29,144.15,144.29,5979.0,133.6395,133.7693,133.6395,133.7693,5979.0
2024-02-07 15:00:00,144.27,144.55,144.27,144.47,16250.0,133.7508,134.0103,133.7508,133.9362,16250.0
2024-02-07 15:05:00,144.5,144.65,144.37,144.53,23529.0,133.964,134.1031,133.8435,133.9918,23529.0
2024-02-07 15:10:00,144.53,144.69,144.44,144.45,7792.0,133.9918,134.1401,133.9084,133.9176,7792.0
2024-02-07 15:15:00,144.32,144.43,144.28,144.43,8690.0,133.7971,133.8991,133.76,133.8991,8690.0
2024-02-07 15:20:00,144.43,144.5,144.38,144.5,3371.0,133.8991,133.964,133.8527,133.964,3371.0
2024-02-07 15:25:00,144.48,144.53,144.35,144.42,8463.0,133.9455,133.9918,133.8249,133.8898,8463.0
2024-02-07 15:30:00,144.43,144.53,144.36,144.39,11623.0,133.8991,133.9918,133.8342,133.862,11623.0
2024-02-07 15:35:00,144.32,144.37,144.22,144.26,9927.0,133.7971,133.8435,133.7044,133.7415,9927.0
2024-02-07 15:40:00,144.25,144.29,143.95,144.0,14673.0,133.7322,133.7693,133.4541,133.5005,14673.0
2024-02-07 15:45:00,143.99,144.04,143.82,143.9,22795.0,133.4912,133.5375,133.3336,133.4077,22795.0
2024-02-07 15:50:00,143.89,144.01,143.28,143.29,55006.0,133.3985,133.5097,132.8329,132.8422,55006.0
2024-02-07 15:55:00,143.3,143.51,143.23,143.44,107391.0,132.8515,133.0462,132.7866,132.9813,107391.0
2024-02-08 09:30:00,143.06,143.24,142.23,142.25,32592.0,132.629,132.7959,131.8595,131.8781,32592.0
2024-02-08 09:35:00,142.56,142.88,142.56,142.78,3255.0,132.1654,132.4621,132.1654,132.3694,3255.0
2024-02-08 09:40:00,142.74,142.99,142.73,142.9,1914.0,132.3323,132.5641,132.3231,132.4807,1914.0
2024-02-08 09:45:00,142.92,142.92,142.65,142.72,3350.0,132.4992,132.4992,132.2489,132.3138,3350.0
2024-02-08 09:50:00,142.74,143.33,142.74,143.33,4553.0,132.3323,132.8793,132.3323,132.8793,4553.0
2024-02-08 09:55:00,143.21,143.61,143.2,143.37,7932.0,132.7681,133.1389,132.7588,132.9164,7932.0
2024-02-08 10:00:00,143.5,143.54,143.32,143.32,2791.0,133.0369,133.074,132.87,132.87,2791.0
2024-02-08 10:05:00,143.36,143.54,143.3,143.3,3504.0,132.9071,133.074,132.8515,132.8515,3504.0
2024-02-08 10:10:00,143.37,143.41,143.29,143.3,2311.0,132.9164,132.9535,132.8422,132.8515,2311.0
2024-02-08 10:15:00,143.29,143.56,143.29,143.53,2253.0,132.8422,133.0925,132.8422,133.0647,2253.0
2024-02-08 10:20:00,143.57,143.76,143.54,143.56,4879.0,133.1018,133.278,133.074,133.0925,4879.0
2024-02-08 10:25:00,143.55,143.59,143.47,143.49,19036.0,133.0833,133.1203,133.0091,133.0276,19036.0
2024-02-08 10:30:00,143.46,143.46,143.17,143.2,14483.0,132.9998,132.9998,132.731,132.7588,14483.0
2024-02-08 10:35:00,143.22,143.22,142.86,142.87,2059.0,132.7773,132.7773,132.4436,132.4528,2059.0
2024-02-08 10:40:00,142.86,142.86,142.28,142.31,9276.0,132.4436,132.4436,131.9059,131.9337,9276.0
2024-02-08 10:45:00,142.3,142.39,141.79,141.94,8133.0,131.9244,132.0078,131.4516,131.5907,8133.0
2024-02-08 10:50:00,141.93,142.31,141.93,142.23,7222.0,131.5814,131.9337,131.5814,131.8595,7222.0
2024-02-08 10:55:00,142.24,142.36,142.08,142.36,12006.0,131.8688,131.98,131.7204,131.98,12006.0
2024-02-08 11:00:00,142.33,142.43,142.26,142.38,12460.0,131.9522,132.0449,131.8873,131.9986,12460.0
2024-02-08 11:05:00,142.37,142.5,142.24,142.3,11481.0,131.9893,132.1098,131.8688,131.9244,11481.0
2024-02-08 11:10:00,142.3,142.4,142.22,142.24,11443.0,131.9244,132.0171,131.8502,131.8688,11443.0
2024-02-08 11:15:00,142.24,142.32,142.24,142.3,14315.0,131.8688,131.9429,131.8688,131.9244,14315.0
2024-02-08 11:20:00,142.24,142.24,142.0,142.03,14642.0,131.8688,131.8688,131.6463,131.6741,14642.0
2024-02-08 11:25:00,142.09,142.33,141.92,142.33,6826.0,131.7297,131.9522,131.5721,131.9522,6826.0
2024-02-08 11:30:00,142.35,142.64,142.35,142.48,12810.0,131.9708,132.2396,131.9708,132.0913,12810.0
2024-02-08 11:35:00,142.53,142.77,142.5,142.73,4441.0,132.1376,132.3601,132.1098,132.3231,4441.0
2024-02-08 11:40:00,142.74,142.89,142.71,142.88,5629.0,132.3323,132.4714,132.3045,132.4621,5629.0
2024-02-08 11:45:00,142.82,143.12,142.8,143.09,4312.0,132.4065,132.6846,132.3879,132.6568,4312.0
2024-02-08 11:50:00,143.14,143.18,143.07,143.17,9174.0,132.7032,132.7402,132.6383,132.731,9174.0
2024-02-08 11:55:00,143.15,143.31,143.12,143.28,5168.0,132.7124,132.8608,132.6846,132.8329,5168.0
2024-02-08 12:00:00,143.32,143.44,143.31,143.39,5540.0,132.87,132.9813,132.8608,132.9349,5540.0
2024-02-08 12:05:00,143.4,143.45,143.25,143.34,6949.0,132.9442,132.9906,132.8051,132.8886,6949.0
2024-02-08 12:10:00,143.35,143.43,143.35,143.38,2900.0,132.8978,132.972,132.8978,132.9257,2900.0
2024-02-08 12:15:00,143.36,143.36,143.24,143.35,3570.0,132.9071,132.9071,132.7959,132.8978,3570.0
2024-02-08 12:20:00,143.33,143.55,143.33,143.54,5037.0,132.8793,133.0833,132.8793,133.074,5037.0
2024-02-08 12:25:00,143.49,143.69,143.47,143.62,2890.0,133.0276,133.2131,133.0091,133.1482,2890.0
2024-02-08 12:30:00,143.65,143.65,143.5,143.55,2166.0,133.176,133.176,133.0369,133.0833,2166.0
2024-02-08 12:35:00,143.54,143.7,143.51,143.61,6323.0,133.074,133.2223,133.0462,133.1389,6323.0
2024-02-08 12:40:00,143.63,143.89,143.63,143.89,4505.0,133.1574,133.3985,133.1574,133.3985,4505.0
2024-02-08 12:45:00,143.89,143.99,143.86,143.91,6244.0,133.3985,133.4912,133.3707,133.417,6244.0
2024-02-08 12:50:00,143.92,143.97,143.84,143.87,4243.0,133.4263,133.4726,133.3521,133.3799,4243.0
2024-02-08 12:55:00,143.82,143.98,143.82,143.93,4313.0,133.3336,133.4819,133.3336,133.4356,4313.0
2024-02-08 13:00:00,143.91,144.24,143.9,144.21,9539.0,133.417,133.723,133.4077,133.6951,9539.0
2024-02-08 13:05:00,144.15,144.18,143.99,143.99,1884.0,133.6395,133.6673,133.4912,133.4912,1884.0
2024-02-08 13:10:00,144.03,144.13,144.02,144.03,2197.0,133.5283,133.621,133.519,133.5283,2197.0
2024-02-08 13:15:00,144.08,144.09,143.77,143.77,4399.0,133.5746,133.5839,133.2872,133.2872,4399.0
2024-02-08 13:20:00,143.74,143.86,143.71,143.78,2507.0,133.2594,133.3707,133.2316,133.2965,2507.0
2024-02-08 13:25:00,143.8,143.8,143.65,143.69,1749.0,133.315,133.315,133.176,133.2131,1749.0
2024-02-08 13:30:00,143.7,143.77,143.65,143.73,1996.0,133.2223,133.2872,133.176,133.2501,1996.0
2024-02-08 13:35:00,143.8,143.92,143.8,143.92,3023.0,133.315,133.4263,133.315,133.4263,3023.0
2024-02-08 13:40:00,143.89,143.96,143.87,143.96,1200.0,133.3985,133.4634,133.3799,133.4634,1200.0
2024-02-08 13:45:00,143.92,144.04,143.91,144.01,1881.0,133.4263,133.5375,133.417,133.5097,1881.0
2024-02-08 13:50:00,143.99,144.16,143.98,144.13,1854.0,133.4912,133.6488,133.4819,133.621,1854.0
2024-02-08 13:55:00,144.15,144.38,144.14,144.37,5243.0,133.6395,133.8527,133.6302,133.8435,5243.0
2024-02-08 14:00:00,144.44,144.48,144.4,144.4,5453.0,133.9084,133.9455,133.8713,133.8713,5453.0
2024-02-08 14:05:00,144.41,144.52,144.38,144.44,2812.0,133.8806,133.9825,133.8527,133.9084,2812.0
2024-02-08 14:10:00,144.47,144.58,144.46,144.54,2530.0,133.9362,134.0382,133.9269,134.0011,2530.0
2024-02-08 14:15:00,144.53,144.65,144.52,144.55,4044.0,133.9918,134.1031,133.9825,134.0103,4044.0
2024-02-08 14:20:00,144.56,144.59,144.48,144.48,1432.0,134.0196,134.0474,133.9455,133.9455,1432.0
2024-02-08 14:25:00,144.5,144.67,144.5,144.5,8331.0,133.964,134.1216,133.964,133.964,8331.0
2024-02-08 14:30:00,144.51,144.51,144.36,144.39,1748.0,133.9733,133.9733,133.8342,133.862,1748.0
2024-02-08 14:35:00,144.36,144.43,144.29,144.43,3534.0,133.8342,133.8991,133.7693,133.8991,3534.0
2024-02-08 14:40:00,144.41,144.43,144.35,144.37,1243.0,133.8806,133.8991,133.8249,133.8435,1243.0
2024-02-08 14:45:00,144.32,144.33,144.15,144.29,4258.0,133.7971,133.8064,133.6395,133.7693,4258.0
2024-02-08 14:50:00,144.31,144.36,144.3,144.34,4062.0,133.7878,133.8342,133.7786,133.8157,4062.0
2024-02-08 14:55:00,144.32,144.44,144.32,144.44,3252.0,133.7971,133.9084,133.7971,133.9084,3252.0
2024-02-08 15:00:00,144.46,144.47,144.32,144.35,5583.0,133.9269,133.9362,133.7971,133.8249,5583.0
2024-02-08 15:05:00,144.31,144.32,144.18,144.21,5088.0,133.7878,133.7971,133.6673,133.6951,5088.0
2024-02-08 15:10:00,144.2,144.35,144.18,144.26,3143.0,133.6859,133.8249,133.6673,133.7415,3143.0
2024-02-08 15:15:00,144.27,144.42,144.24,144.42,12361.0,133.7508,133.8898,133.723,133.8898,12361.0
2024-02-08 15:20:00,144.44,144.52,144.41,144.43,9318.0,133.9084,133.9825,133.8806,133.8991,9318.0
2024-02-08 15:25:00,144.43,144.45,144.33,144.38,7200.0,133.8991,133.9176,133.8064,133.8527,7200.0
2024-02-08 15:30:00,144.38,144.38,144.26,144.27,6628.0,133.8527,133.8527,133.7415,133.7508,6628.0
2024-02-08 15:35:00,144.24,144.27,144.2,144.27,7911.0,133.723,133.7508,133.6859,133.7508,7911.0
2024-02-08 15:40:00,144.28,144.52,144.28,144.46,10512.0,133.76,133.9825,133.76,133.9269,10512.0
2024-02-08 15:45:00,144.49,144.52,144.38,144.4,12791.0,133.9547,133.9825,133.8527,133.8713,12791.0
2024-02-08 15:50:00,144.38,144.49,143.86,143.87,26902.0,133.8527,133.9547,133.3707,133.3799,26902.0
2024-02-08 15:55:00,143.86,144.24,143.8,144.1,72396.0,133.3707,133.723,133.315,133.5932,72396.0
2024-02-09 09:30:00,145.27,146.23,144.81,146.12,74832.0,134.6779,135.5679,134.2514,135.4659,74832.0
2024-02-09 09:35:00,146.15,147.37,146.14,146.38,39016.0,135.4937,136.6247,135.4844,135.7069,39016.0
2024-02-09 09:40:00,146.21,146.44,145.77,146.0,11936.0,135.5493,135.7625,135.1414,135.3546,11936.0
2024-02-09 09:45:00,145.86,145.87,144.51,144.62,18109.0,135.2248,135.2341,133.9733,134.0752,18109.0
2024-02-09 09:50:00,144.84,145.17,144.47,145.12,13633.0,134.2792,134.5851,133.9362,134.5388,13633.0
2024-02-09 09:55:00,145.18,145.28,145.0,145.21,17587.0,134.5944,134.6871,134.4275,134.6222,17587.0
2024-02-09 10:00:00,145.23,145.44,144.95,145.36,5112.0,134.6408,134.8355,134.3812,134.7613,5112.0
2024-02-09 10:05:00,145.38,145.42,145.12,145.39,9689.0,134.7798,134.8169,134.5388,134.7891,9689.0
2024-02-09 10:10:00,145.29,145.39,145.06,145.19,16657.0,134.6964,134.7891,134.4832,134.6037,16657.0
2024-02-09 10:15:00,145.13,145.13,144.29,144.39,9216.0,134.5481,134.5481,133.7693,133.862,9216.0
2024-02-09 10:20:00,144.32,144.72,144.31,144.72,6446.0,133.7971,134.168,133.7878,134.168,6446.0
2024-02-09 10:25:00,144.54,144.59,144.36,144.37,8156.0,134.0011,134.0474,133.8342,133.8435,8156.0
2024-02-09 10:30:00,144.27,144.34,144.05,144.33,5919.0,133.7508,133.8157,133.5468,133.8064,5919.0
2024-02-09 10:35:00,144.33,144.66,144.32,144.61,8851.0,133.8064,134.1123,133.7971,134.066,8851.0
2024-02-09 10:40:00,144.54,145.03,144.54,145.0,16373.0,134.0011,134.4554,134.0011,134.4275,16373.0
2024-02-09 10:45:00,145.01,145.12,144.77,145.05,17376.0,134.4368,134.5388,134.2143,134.4739,17376.0
2024-02-09 10:50:00,144.96,145.28,144.91,145.27,10981.0,134.3905,134.6871,134.3441,134.6779,10981.0
2024-02-09 10:55:00,145.17,145.72,145.17,145.53,23756.0,134.5851,135.095,134.5851,134.9189,23756.0
2024-02-09 11:00:00,145.58,145.85,145.49,145.61,36570.0,134.9652,135.2156,134.8818,134.9931,36570.0
2024-02-09 11:05:00,145.62,145.63,145.24,145.39,16058.0,135.0023,135.0116,134.65,134.7891,16058.0
2024-02-09 11:10:00,145.43,145.43,145.08,145.38,21200.0,134.8262,134.8262,134.5017,134.7798,21200.0
2024-02-09 11:15:00,145.39,145.41,145.0,145.23,12759.0,134.7891,134.8076,134.4275,134.6408,12759.0
2024-02-09 11:20:00,145.17,145.17,144.87,144.87,7693.0,134.5851,134.5851,134.307,134.307,7693.0
2024-02-09 11:25:00,144.86,145.2,144.85,145.16,8644.0,134.2977,134.613,134.2885,134.5759,8644.0
2024-02-09 11:30:00,145.12,145.48,145.11,145.38,30917.0,134.5388,134.8725,134.5295,134.7798,30917.0
2024-02-09 11:35:00,145.41,145.52,145.28,145.38,21272.0,134.8076,134.9096,134.6871,134.7798,21272.0
2024-02-09 11:40:00,145.39,145.54,145.38,145.4,13276.0,134.7891,134.9282,134.7798,134.7984,13276.0
2024-02-09 11:45:00,145.39,145.47,145.31,145.39,15792.0,134.7891,134.8633,134.7149,134.7891,15792.0
2024-02-09 11:50:00,145.37,145.41,145.28,145.31,21149.0,134.7706,134.8076,134.6871,134.7149,21149.0
2024-02-09 11:55:00,145.36,145.43,145.29,145.36,6664.0,134.7613,134.8262,134.6964,134.7613,6664.0
2024-02-09 12:00:00,145.38,145.41,145.23,145.34,15019.0,134.7798,134.8076,134.6408,134.7427,15019.0
2024-02-09 12:05:00,145.32,145.35,145.24,145.32,19052.0,134.7242,134.752,134.65,134.7242,19052.0
2024-02-09 12:10:00,145.34,145.34,145.08,145.09,17271.0,134.7427,134.7427,134.5017,134.511,17271.0
2024-02-09 12:15:00,145.09,145.12,144.85,144.85,4673.0,134.511,134.5388,134.2885,134.2885,4673.0
2024-02-09 12:20:00,144.86,144.95,144.82,144.91,5268.0,134.2977,134.3812,134.2607,134.3441,5268.0
2024-02-09 12:25:00,144.93,145.11,144.93,145.11,6038.0,134.3626,134.5295,134.3626,134.5295,6038.0
2024-02-09 12:30:00,145.11,145.22,145.02,145.13,7820.0,134.5295,134.6315,134.4461,134.5481,7820.0
2024-02-09 12:35:00,145.12,145.38,145.09,145.15,11866.0,134.5388,134.7798,134.511,134.5666,11866.0
2024-02-09 12:40:00,145.24,145.34,145.14,145.34,5051.0,134.65,134.7427,134.5573,134.7427,5051.0
2024-02-09 12:45:00,145.34,145.42,145.28,145.42,6520.0,134.7427,134.8169,134.6871,134.8169,6520.0
2024-02-09 12:50:00,145.42,145.52,145.35,145.52,5784.0,134.8169,134.9096,134.752,134.9096,5784.0
2024-02-09 12:55:00,145.47,145.65,145.47,145.58,10720.0,134.8633,135.0301,134.8633,134.9652,10720.0
2024-02-09 13:00:00,145.55,145.6,145.47,145.6,9534.0,134.9374,134.9838,134.8633,134.9838,9534.0
2024-02-09 13:05:00,145.6,145.96,145.57,145.81,26363.0,134.9838,135.3175,134.956,135.1785,26363.0
2024-02-09 13:10:00,145.87,146.0,145.82,145.92,16471.0,135.2341,135.3546,135.1877,135.2805,16471.0
2024-02-09 13:15:00,145.89,146.36,145.85,146.36,14879.0,135.2526,135.6884,135.2156,135.6884,14879.0
2024-02-09 13:20:00,146.4,146.47,146.16,146.22,9803.0,135.7255,135.7904,135.503,135.5586,9803.0
2024-02-09 13:25:00,146.24,146.29,146.09,146.17,12697.0,135.5771,135.6235,135.4381,135.5122,12697.0
2024-02-09 13:30:00,146.18,146.35,146.08,146.16,6322.0,135.5215,135.6791,135.4288,135.503,6322.0
2024-02-09 13:35:00,146.13,146.13,145.97,146.12,9593.0,135.4751,135.4751,135.3268,135.4659,9593.0
2024-02-09 13:40:00,146.11,146.13,145.94,146.1,10316.0,135.4566,135.4751,135.299,135.4473,10316.0
2024-02-09 13:45:00,146.12,146.23,146.1,146.17,8915.0,135.4659,135.5679,135.4473,135.5122,8915.0
2024-02-09 13:50:00,146.14,146.14,145.9,145.97,11934.0,135.4844,135.4844,135.2619,135.3268,11934.0
2024-02-09 13:55:00,145.96,146.08,145.96,146.05,6271.0,135.3175,135.4288,135.3175,135.401,6271.0
2024-02-09 14:00:00,146.05,146.19,145.99,146.05,9880.0,135.401,135.5308,135.3454,135.401,9880.0
2024-02-09 14:05:00,146.08,146.08,145.96,145.98,5762.0,135.4288,135.4288,135.3175,135.3361,5762.0
2024-02-09 14:10:00,146.0,146.16,145.98,146.16,7464.0,135.3546,135.503,135.3361,135.503,7464.0
2024-02-09 14:15:00,146.17,146.34,146.15,146.26,22221.0,135.5122,135.6698,135.4937,135.5957,22221.0
2024-02-09 14:20:00,146.28,146.41,146.22,146.41,13498.0,135.6142,135.7347,135.5586,135.7347,13498.0
2024-02-09 14:25:00,146.43,146.48,146.35,146.45,14753.0,135.7533,135.7996,135.6791,135.7718,14753.0
2024-02-09 14:30:00,146.49,146.55,146.44,146.52,8713.0,135.8089,135.8645,135.7625,135.8367,8713.0
2024-02-09 14:35:00,146.51,146.51,146.35,146.5,7168.0,135.8274,135.8274,135.6791,135.8182,7168.0
2024-02-09 14:40:00,146.53,146.65,146.47,146.55,4367.0,135.846,135.9572,135.7904,135.8645,4367.0
2024-02-09 14:45:00,146.54,146.71,146.53,146.59,8085.0,135.8553,136.0129,135.846,135.9016,8085.0
2024-02-09 14:50:00,146.58,146.6,146.43,146.43,9165.0,135.8923,135.9109,135.7533,135.7533,9165.0
2024-02-09 14:55:00,146.4,146.42,146.22,146.36,9690.0,135.7255,135.744,135.5586,135.6884,9690.0
2024-02-09 15:00:00,146.36,146.37,146.17,146.24,7807.0,135.6884,135.6976,135.5122,135.5771,7807.0
2024-02-09 15:05:00,146.3,146.3,146.1,146.12,13237.0,135.6328,135.6328,135.4473,135.4659,13237.0
2024-02-09 15:10:00,146.15,146.25,146.07,146.21,5960.0,135.4937,135.5864,135.4195,135.5493,5960.0
2024-02-09 15:15:00,146.18,146.24,146.06,146.13,6853.0,135.5215,135.5771,135.4103,135.4751,6853.0
2024-02-09 15:20:00,146.18,146.37,146.17,146.35,6389.0,135.5215,135.6976,135.5122,135.6791,6389.0
2024-02-09 15:25:00,146.35,146.37,146.2,146.21,9288.0,135.6791,135.6976,135.54,135.5493,9288.0
2024-02-09 15:30:00,146.21,146.31,146.01,146.09,27588.0,135.5493,135.642,135.3639,135.4381,27588.0
2024-02-09 15:35:00,146.09,146.28,146.09,146.16,23375.0,135.4381,135.6142,135.4381,135.503,23375.0
2024-02-09 15:40:00,146.17,146.21,145.99,146.04,9440.0,135.5122,135.5493,135.3454,135.3917,9440.0
2024-02-09 15:45:00,146.01,146.36,146.0,146.25,13107.0,135.3639,135.6884,135.3546,135.5864,13107.0
2024-02-09 15:50:00,146.25,146.64,146.18,146.59,38443.0,135.5864,135.948,135.5215,135.9016,38443.0
2024-02-09 15:55:00,146.6,146.95,146.52,146.93,118940.0,135.9109,136.2354,135.8367,136.2168,118940.0
2024-02-12 09:30:00,146.99,147.49,145.96,145.97,24541.0,136.2724,136.736,135.3175,135.3268,24541.0
2024-02-12 09:35:00,146.06,146.39,145.85,146.23,6026.0,135.4103,135.7162,135.2156,135.5679,6026.0
2024-02-12 09:40:00,146.34,146.36,145.93,145.93,7240.0,135.6698,135.6884,135.2897,135.2897,7240.0
2024-02-12 09:45:00,145.9,146.15,145.68,146.15,10569.0,135.2619,135.4937,135.058,135.4937,10569.0
2024-02-12 09:50:00,146.2,146.42,146.14,146.39,5069.0,135.54,135.744,135.4844,135.7162,5069.0
2024-02-12 09:55:00,146.31,146.58,146.16,146.3,8462.0,135.642,135.8923,135.503,135.6328,8462.0
2024-02-12 10:00:00,146.39,146.55,146.23,146.45,5202.0,135.7162,135.8645,135.5679,135.7718,5202.0
2024-02-12 10:05:00,146.49,146.7,146.33,146.7,8437.0,135.8089,136.0036,135.6606,136.0036,8437.0
2024-02-12 10:10:00,146.75,146.85,146.54,146.59,6611.0,136.0499,136.1426,135.8553,135.9016,6611.0
2024-02-12 10:15:00,146.49,146.52,146.06,146.14,21350.0,135.8089,135.8367,135.4103,135.4844,21350.0
2024-02-12 10:20:00,146.1,146.51,146.1,146.48,31275.0,135.4473,135.8274,135.4473,135.7996,31275.0
2024-02-12 10:25:00,146.4,146.61,146.24,146.26,9135.0,135.7255,135.9201,135.5771,135.5957,9135.0
2024-02-12 10:30:00,146.32,146.45,146.15,146.17,7534.0,135.6513,135.7718,135.4937,135.5122,7534.0
2024-02-12 10:35:00,146.22,146.28,146.04,146.22,7266.0,135.5586,135.6142,135.3917,135.5586,7266.0
2024-02-12 10:40:00,146.26,146.28,145.74,145.74,8703.0,135.5957,135.6142,135.1136,135.1136,8703.0
2024-02-12 10:45:00,145.72,145.75,145.47,145.53,8825.0,135.095,135.1229,134.8633,134.9189,8825.0
2024-02-12 10:50:00,145.46,145.57,145.4,145.41,5122.0,134.854,134.956,134.7984,134.8076,5122.0
2024-02-12 10:55:00,145.44,145.55,145.22,145.34,6704.0,134.8355,134.9374,134.6315,134.7427,6704.0
2024-02-12 11:00:00,145.35,145.84,145.34,145.84,7266.0,134.752,135.2063,134.7427,135.2063,7266.0
2024-02-12 11:05:00,145.87,146.07,145.76,146.02,4629.0,135.2341,135.4195,135.1321,135.3732,4629.0
2024-02-12 11:10:00,146.06,146.14,145.96,146.0,8704.0,135.4103,135.4844,135.3175,135.3546,8704.0
2024-02-12 11:15:00,146.0,146.39,146.0,146.39,35359.0,135.3546,135.7162,135.3546,135.7162,35359.0
2024-02-12 11:20:00,146.4,146.84,146.4,146.84,14135.0,135.7255,136.1334,135.7255,136.1334,14135.0
2024-02-12 11:25:00,146.83,146.92,146.71,146.82,5571.0,136.1241,136.2075,136.0129,136.1148,5571.0
2024-02-12 11:30:00,146.77,146.79,146.56,146.68,5935.0,136.0685,136.087,135.8738,135.985,5935.0
2024-02-12 11:35:00,146.53,146.67,146.41,146.56,16718.0,135.846,135.9758,135.7347,135.8738,16718.0
2024-02-12 11:40:00,146.54,146.69,146.48,146.52,10937.0,135.8553,135.9943,135.7996,135.8367,10937.0
2024-02-12 11:45:00,146.52,146.58,146.29,146.31,20111.0,135.8367,135.8923,135.6235,135.642,20111.0
2024-02-12 11:50:00,146.25,146.57,146.25,146.57,8304.0,135.5864,135.8831,135.5864,135.8831,8304.0
2024-02-12 11:55:00,146.56,146.73,146.56,146.58,6236.0,135.8738,136.0314,135.8738,135.8923,6236.0
2024-02-12 12:00:00,146.58,146.86,146.58,146.82,7357.0,135.8923,136.1519,135.8923,136.1148,7357.0
2024-02-12 12:05:00,146.79,147.03,146.76,146.8,9778.0,136.087,136.3095,136.0592,136.0963,9778.0
2024-02-12 12:10:00,146.84,147.0,146.84,146.92,5406.0,136.1334,136.2817,136.1334,136.2075,5406.0
2024-02-12 12:15:00,146.9,147.13,146.87,147.13,6646.0,136.189,136.4022,136.1612,136.4022,6646.0
2024-02-12 12:20:00,147.13,147.13,146.88,146.96,7464.0,136.4022,136.4022,136.1705,136.2446,7464.0
2024-02-12 12:25:00,146.92,146.92,146.67,146.83,6228.0,136.2075,136.2075,135.9758,136.1241,6228.0
2024-02-12 12:30:00,146.71,146.77,146.61,146.77,4486.0,136.0129,136.0685,135.9201,136.0685,4486.0
2024-02-12 12:35:00,146.74,146.83,146.52,146.57,8055.0,136.0407,136.1241,135.8367,135.8831,8055.0
2024-02-12 12:40:00,146.61,146.63,146.47,146.6,4616.0,135.9201,135.9387,135.7904,135.9109,4616.0
2024-02-12 12:45:00,146.59,146.61,146.45,146.56,17377.0,135.9016,135.9201,135.7718,135.8738,17377.0
2024-02-12 12:50:00,146.55,146.72,146.51,146.69,7620.0,135.8645,136.0221,135.8274,135.9943,7620.0
2024-02-12 12:55:00,146.68,146.71,146.61,146.7,7511.0,135.985,136.0129,135.9201,136.0036,7511.0
2024-02-12 13:00:00,146.69,146.73,146.48,146.62,10195.0,135.9943,136.0314,135.7996,135.9294,10195.0
2024-02-12 13:05:00,146.61,146.7,146.18,146.21,18574.0,135.9201,136.0036,135.5215,135.5493,18574.0
2024-02-12 13:10:00,146.22,146.4,146.01,146.01,19409.0,135.5586,135.7255,135.3639,135.3639,19409.0
2024-02-12 13:15:00,146.05,146.4,146.05,146.13,22962.0,135.401,135.7255,135.401,135.4751,22962.0
2024-02-12 13:20:00,146.1,146.19,145.98,146.12,7505.0,135.4473,135.5308,135.3361,135.4659,7505.0
2024-02-12 13:25:00,146.08,146.08,145.78,145.83,5708.0,135.4288,135.4288,135.1507,135.197,5708.0
2024-02-12 13:30:00,145.83,146.17,145.83,146.16,8412.0,135.197,135.5122,135.197,135.503,8412.0
2024-02-12 13:35:00,146.14,146.24,146.12,146.15,4796.0,135.4844,135.5771,135.4659,135.4937,4796.0
2024-02-12 13:40:00,146.18,146.26,146.11,146.19,5230.0,135.5215,135.5957,135.4566,135.5308,5230.0
2024-02-12 13:45:00,146.21,146.32,146.18,146.22,8664.0,135.5493,135.6513,135.5215,135.5586,8664.0
2024-02-12 13:50:00,146.24,146.41,146.18,146.22,9168.0,135.5771,135.7347,135.5215,135.5586,9168.0
2024-02-12 13:55:00,146.2,146.23,146.12,146.18,4018.0,135.54,135.5679,135.4659,135.5215,4018.0
2024-02-12 14:00:00,146.16,146.17,146.01,146.01,7615.0,135.503,135.5122,135.3639,135.3639,7615.0
2024-02-12 14:05:00,146.11,146.11,145.95,145.96,3517.0,135.4566,135.4566,135.3083,135.3175,3517.0
2024-02-12 14:10:00,145.94,145.94,145.78,145.8,3768.0,135.299,135.299,135.1507,135.1692,3768.0
2024-02-12 14:15:00,145.79,145.79,145.42,145.42,6210.0,135.1599,135.1599,134.8169,134.8169,6210.0
2024-02-12 14:20:00,145.36,145.54,145.3,145.3,9829.0,134.7613,134.9282,134.7057,134.7057,9829.0
2024-02-12 14:25:00,145.31,145.65,145.27,145.58,10215.0,134.7149,135.0301,134.6779,134.9652,10215.0
2024-02-12 14:30:00,145.56,145.81,145.56,145.78,4231.0,134.9467,135.1785,134.9467,135.1507,4231.0
2024-02-12 14:35:00,145.77,145.9,145.76,145.9,5841.0,135.1414,135.2619,135.1321,135.2619,5841.0
2024-02-12 14:40:00,145.91,146.04,145.86,146.01,6966.0,135.2712,135.3917,135.2248,135.3639,6966.0
2024-02-12 14:45:00,145.99,146.13,145.99,146.1,6624.0,135.3454,135.4751,135.3454,135.4473,6624.0
2024-02-12 14:50:00,146.07,146.09,145.87,145.87,10496.0,135.4195,135.4381,135.2341,135.2341,10496.0
2024-02-12 14:55:00,145.94,146.02,145.91,145.95,5502.0,135.299,135.3732,135.2712,135.3083,5502.0
2024-02-12 15:00:00,145.99,146.2,145.98,145.98,5965.0,135.3454,135.54,135.3361,135.3361,5965.0
2024-02-12 15:05:00,146.0,146.03,145.87,145.96,5941.0,135.3546,135.3824,135.2341,135.3175,5941.0
2024-02-12 15:10:00,145.99,146.01,145.96,146.01,2039.0,135.3454,135.3639,135.3175,135.3639,2039.0
2024-02-12 15:15:00,145.97,145.98,145.85,145.94,3049.0,135.3268,135.3361,135.2156,135.299,3049.0
2024-02-12 15:20:00,145.91,145.91,145.7,145.7,3017.0,135.2712,135.2712,135.0765,135.0765,3017.0
2024-02-12 15:25:00,145.72,145.72,145.44,145.44,4629.0,135.095,135.095,134.8355,134.8355,4629.0
2024-02-12 15:30:00,145.43,145.43,145.23,145.34,14652.0,134.8262,134.8262,134.6408,134.7427,14652.0
2024-02-12 15:35:00,145.32,145.42,145.27,145.37,15593.0,134.7242,134.8169,134.6779,134.7706,15593.0
2024-02-12 15:40:00,145.35,145.46,145.3,145.33,11576.0,134.752,134.854,134.7057,134.7335,11576.0
2024-02-12 15:45:00,145.33,145.52,145.29,145.41,18803.0,134.7335,134.9096,134.6964,134.8076,18803.0
2024-02-12 15:50:00,145.45,145.48,145.11,145.34,44380.0,134.8447,134.8725,134.5295,134.7427,44380.0
2024-02-12 15:55:00,145.33,145.77,145.33,145.74,77352.0,134.7335,135.1414,134.7335,135.1136,77352.0
2024-02-13 09:30:00,142.49,142.49,140.83,141.27,48077.0,132.1006,132.1006,130.5616,130.9695,48077.0
2024-02-13 09:35:00,141.47,141.86,141.08,141.69,11620.0,131.1549,131.5165,130.7934,131.3589,11620.0
2024-02-13 09:40:00,141.54,141.88,141.52,141.65,13117.0,131.2198,131.535,131.2013,131.3218,13117.0
2024-02-13 09:45:00,141.69,141.97,141.4,141.61,7287.0,131.3589,131.6185,131.09,131.2847,7287.0
2024-02-13 09:50:00,141.61,141.69,141.07,141.16,8829.0,131.2847,131.3589,130.7841,130.8675,8829.0
2024-02-13 09:55:00,141.21,141.67,141.2,141.53,12131.0,130.9139,131.3403,130.9046,131.2105,12131.0
2024-02-13 10:00:00,141.43,141.65,141.35,141.65,5443.0,131.1178,131.3218,131.0437,131.3218,5443.0
2024-02-13 10:05:00,141.62,141.62,140.99,141.11,6497.0,131.294,131.294,130.7099,130.8212,6497.0
2024-02-13 10:10:00,141.04,141.28,140.99,141.25,4633.0,130.7563,130.9788,130.7099,130.951,4633.0
2024-02-13 10:15:00,141.21,141.4,140.91,141.01,21965.0,130.9139,131.09,130.6358,130.7285,21965.0
2024-02-13 10:20:00,141.0,141.01,140.7,140.71,15358.0,130.7192,130.7285,130.4411,130.4503,15358.0
2024-02-13 10:25:00,140.71,141.0,140.59,140.78,22726.0,130.4503,130.7192,130.3391,130.5152,22726.0
2024-02-13 10:30:00,140.7,140.87,140.4,140.69,29018.0,130.4411,130.5987,130.1629,130.4318,29018.0
2024-02-13 10:35:00,140.63,140.65,140.3,140.51,22857.0,130.3762,130.3947,130.0702,130.2649,22857.0
2024-02-13 10:40:00,140.5,141.03,140.46,140.89,17159.0,130.2556,130.747,130.2186,130.6172,17159.0
2024-02-13 10:45:00,140.95,141.52,140.95,141.32,24888.0,130.6728,131.2013,130.6728,131.0159,24888.0
2024-02-13 10:50:00,141.37,141.48,141.07,141.43,13523.0,131.0622,131.1642,130.7841,131.1178,13523.0
2024-02-13 10:55:00,141.35,141.55,141.27,141.37,21093.0,131.0437,131.2291,130.9695,131.0622,21093.0
2024-02-13 11:00:00,141.4,141.41,141.15,141.39,23922.0,131.09,131.0993,130.8583,131.0808,23922.0
2024-02-13 11:05:00,141.43,141.55,141.24,141.39,30772.0,131.1178,131.2291,130.9417,131.0808,30772.0
2024-02-13 11:10:00,141.36,141.56,141.34,141.54,8956.0,131.0529,131.2384,131.0344,131.2198,8956.0
2024-02-13 11:15:00,141.55,141.58,141.32,141.49,9356.0,131.2291,131.2569,131.0159,131.1735,9356.0
2024-02-13 11:20:00,141.43,142.03,141.43,141.97,8279.0,131.1178,131.6741,131.1178,131.6185,8279.0
2024-02-13 11:25:00,142.01,142.03,141.82,141.89,6623.0,131.6555,131.6741,131.4794,131.5443,6623.0
2024-02-13 11:30:00,142.03,142.35,141.88,142.25,15074.0,131.6741,131.9708,131.535,131.8781,15074.0
2024-02-13 11:35:00,142.24,142.25,142.11,142.2,5403.0,131.8688,131.8781,131.7483,131.8317,5403.0
2024-02-13 11:40:00,142.18,142.47,142.11,142.22,8653.0,131.8132,132.082,131.7483,131.8502,8653.0
2024-02-13 11:45:00,142.22,142.49,142.22,142.36,7677.0,131.8502,132.1006,131.8502,131.98,7677.0
2024-02-13 11:50:00,142.32,142.35,142.15,142.18,5664.0,131.9429,131.9708,131.7853,131.8132,5664.0
2024-02-13 11:55:00,142.19,142.34,142.11,142.29,7708.0,131.8224,131.9615,131.7483,131.9151,7708.0
2024-02-13 12:00:00,142.36,142.46,142.3,142.44,3804.0,131.98,132.0727,131.9244,132.0542,3804.0
2024-02-13 12:05:00,142.39,142.39,142.22,142.29,4206.0,132.0078,132.0078,131.8502,131.9151,4206.0
2024-02-13 12:10:00,142.34,142.45,142.23,142.43,6454.0,131.9615,132.0635,131.8595,132.0449,6454.0
2024-02-13 12:15:00,142.41,142.53,142.35,142.36,3203.0,132.0264,132.1376,131.9708,131.98,3203.0
2024-02-13 12:20:00,142.41,142.66,142.36,142.66,7214.0,132.0264,132.2582,131.98,132.2582,7214.0
2024-02-13 12:25:00,142.63,142.75,142.52,142.62,8548.0,132.2303,132.3416,132.1284,132.2211,8548.0
2024-02-13 12:30:00,142.63,142.73,142.53,142.67,5752.0,132.2303,132.3231,132.1376,132.2674,5752.0
2024-02-13 12:35:00,142.65,142.8,142.61,142.8,3040.0,132.2489,132.3879,132.2118,132.3879,3040.0
2024-02-13 12:40:00,142.83,142.89,142.71,142.89,5714.0,132.4158,132.4714,132.3045,132.4714,5714.0
2024-02-13 12:45:00,142.89,142.94,142.77,142.86,4504.0,132.4714,132.5177,132.3601,132.4436,4504.0
2024-02-13 12:50:00,142.82,143.03,142.66,142.72,7168.0,132.4065,132.6012,132.2582,132.3138,7168.0
2024-02-13 12:55:00,142.67,142.8,142.59,142.78,3802.0,132.2674,132.3879,132.1933,132.3694,3802.0
2024-02-13 13:00:00,142.75,142.75,142.59,142.59,4309.0,132.3416,132.3416,132.1933,132.1933,4309.0
2024-02-13 13:05:00,142.63,142.66,142.33,142.39,4639.0,132.2303,132.2582,131.9522,132.0078,4639.0
2024-02-13 13:10:00,142.34,142.5,142.33,142.46,5061.0,131.9615,132.1098,131.9522,132.0727,5061.0
2024-02-13 13:15:00,142.42,142.59,142.4,142.57,3657.0,132.0357,132.1933,132.0171,132.1747,3657.0
2024-02-13 13:20:00,142.58,142.87,142.52,142.87,4388.0,132.184,132.4528,132.1284,132.4528,4388.0
2024-02-13 13:25:00,142.88,143.0,142.86,143.0,7871.0,132.4621,132.5734,132.4436,132.5734,7871.0
2024-02-13 13:30:00,142.95,143.1,142.87,143.09,8590.0,132.527,132.6661,132.4528,132.6568,8590.0
2024-02-13 13:35:00,143.07,143.08,142.81,142.86,4921.0,132.6383,132.6475,132.3972,132.4436,4921.0
2024-02-13 13:40:00,142.85,142.85,142.58,142.58,4512.0,132.4343,132.4343,132.184,132.184,4512.0
2024-02-13 13:45:00,142.59,142.66,142.57,142.57,3450.0,132.1933,132.2582,132.1747,132.1747,3450.0
2024-02-13 13:50:00,142.57,142.81,142.56,142.81,4029.0,132.1747,132.3972,132.1654,132.3972,4029.0
2024-02-13 13:55:00,142.77,142.86,142.68,142.86,3291.0,132.3601,132.4436,132.2767,132.4436,3291.0
2024-02-13 14:00:00,142.87,142.88,142.76,142.88,4231.0,132.4528,132.4621,132.3509,132.4621,4231.0
2024-02-13 14:05:00,142.92,142.92,142.67,142.74,6355.0,132.4992,132.4992,132.2674,132.3323,6355.0
2024-02-13 14:10:00,142.7,142.8,142.6,142.65,6037.0,132.2952,132.3879,132.2025,132.2489,6037.0
2024-02-13 14:15:00,142.64,142.65,142.44,142.56,4617.0,132.2396,132.2489,132.0542,132.1654,4617.0
2024-02-13 14:20:00,142.52,142.6,142.24,142.24,9403.0,132.1284,132.2025,131.8688,131.8688,9403.0
2024-02-13 14:25:00,142.24,142.24,142.05,142.18,3311.0,131.8688,131.8688,131.6926,131.8132,3311.0
2024-02-13 14:30:00,142.22,142.45,142.19,142.45,2347.0,131.8502,132.0635,131.8224,132.0635,2347.0
2024-02-13 14:35:00,142.42,142.44,142.23,142.3,4472.0,132.0357,132.0542,131.8595,131.9244,4472.0
2024-02-13 14:40:00,142.35,142.4,142.05,142.07,3506.0,131.9708,132.0171,131.6926,131.7112,3506.0
2024-02-13 14:45:00,142.01,142.05,141.81,141.85,5420.0,131.6555,131.6926,131.4701,131.5072,5420.0
2024-02-13 14:50:00,141.79,141.79,141.58,141.68,7109.0,131.4516,131.4516,131.2569,131.3496,7109.0
2024-02-13 14:55:00,141.64,141.72,141.59,141.63,5640.0,131.3125,131.3867,131.2662,131.3033,5640.0
2024-02-13 15:00:00,141.7,141.78,141.62,141.66,9044.0,131.3682,131.4423,131.294,131.3311,9044.0
2024-02-13 15:05:00,141.72,141.85,141.58,141.81,13551.0,131.3867,131.5072,131.2569,131.4701,13551.0
2024-02-13 15:10:00,141.84,141.94,141.73,141.84,3643.0,131.4979,131.5907,131.396,131.4979,3643.0
2024-02-13 15:15:00,141.89,141.98,141.72,141.72,7201.0,131.5443,131.6277,131.3867,131.3867,7201.0
2024-02-13 15:20:00,141.74,141.91,141.71,141.83,6386.0,131.4052,131.5628,131.3774,131.4887,6386.0
2024-02-13 15:25:00,141.87,142.01,141.78,141.94,5817.0,131.5258,131.6555,131.4423,131.5907,5817.0
2024-02-13 15:30:00,141.99,142.26,141.94,142.26,14993.0,131.637,131.8873,131.5907,131.8873,14993.0
2024-02-13 15:35:00,142.3,142.44,142.29,142.43,13733.0,131.9244,132.0542,131.9151,132.0449,13733.0
2024-02-13 15:40:00,142.41,142.68,142.4,142.68,9958.0,132.0264,132.2767,132.0171,132.2767,9958.0
2024-02-13 15:45:00,142.66,142.78,142.65,142.73,23293.0,132.2582,132.3694,132.2489,132.3231,23293.0
2024-02-13 15:50:00,142.74,142.92,142.52,142.92,37770.0,132.3323,132.4992,132.1284,132.4992,37770.0
2024-02-13 15:55:00,142.94,143.55,142.94,143.51,94422.0,132.5177,133.0833,132.5177,133.0462,94422.0
2024-02-14 09:30:00,144.05,144.42,143.36,143.59,18962.0,133.5468,133.8898,132.9071,133.1203,18962.0
2024-02-14 09:35:00,143.81,143.84,143.5,143.53,9753.0,133.3243,133.3521,133.0369,133.0647,9753.0
2024-02-14 09:40:00,143.53,144.0,143.49,143.8,5542.0,133.0647,133.5005,133.0276,133.315,5542.0
2024-02-14 09:45:00,143.76,143.8,143.39,143.39,5033.0,133.278,133.315,132.9349,132.9349,5033.0
2024-02-14 09:50:00,143.44,143.64,143.35,143.55,11327.0,132.9813,133.1667,132.8978,133.0833,11327.0
2024-02-14 09:55:00,143.59,143.59,143.12,143.19,3976.0,133.1203,133.1203,132.6846,132.7495,3976.0
2024-02-14 10:00:00,143.36,143.36,142.94,143.08,3613.0,132.9071,132.9071,132.5177,132.6475,3613.0
2024-02-14 10:05:00,143.15,143.33,142.89,142.97,3047.0,132.7124,132.8793,132.4714,132.5456,3047.0
2024-02-14 10:10:00,143.07,143.13,142.94,142.96,2888.0,132.6383,132.6939,132.5177,132.5363,2888.0
2024-02-14 10:15:00,142.85,143.16,142.81,143.11,3549.0,132.4343,132.7217,132.3972,132.6753,3549.0
2024-02-14 10:20:00,143.25,143.32,143.16,143.31,3876.0,132.8051,132.87,132.7217,132.8608,3876.0
2024-02-14 10:25:00,143.37,143.5,143.32,143.44,15420.0,132.9164,133.0369,132.87,132.9813,15420.0
2024-02-14 10:30:00,143.42,143.5,143.24,143.38,6530.0,132.9627,133.0369,132.7959,132.9257,6530.0
2024-02-14 10:35:00,143.38,143.4,143.21,143.23,3031.0,132.9257,132.9442,132.7681,132.7866,3031.0
2024-02-14 10:40:00,143.22,143.22,142.8,142.98,3920.0,132.7773,132.7773,132.3879,132.5548,3920.0
2024-02-14 10:45:00,142.97,143.04,142.71,142.72,4678.0,132.5456,132.6104,132.3045,132.3138,4678.0
2024-02-14 10:50:00,142.79,142.84,142.63,142.63,3530.0,132.3787,132.425,132.2303,132.2303,3530.0
2024-02-14 10:55:00,142.61,142.71,142.51,142.68,4154.0,132.2118,132.3045,132.1191,132.2767,4154.0
2024-02-14 11:00:00,142.61,142.61,142.34,142.44,4776.0,132.2118,132.2118,131.9615,132.0542,4776.0
2024-02-14 11:05:00,142.44,142.76,142.44,142.62,7835.0,132.0542,132.3509,132.0542,132.2211,7835.0
2024-02-14 11:10:00,142.64,142.84,142.59,142.72,3405.0,132.2396,132.425,132.1933,132.3138,3405.0
2024-02-14 11:15:00,142.74,142.84,142.67,142.8,5778.0,132.3323,132.425,132.2674,132.3879,5778.0
2024-02-14 11:20:00,142.77,142.99,142.58,142.92,4056.0,132.3601,132.5641,132.184,132.4992,4056.0
2024-02-14 11:25:00,142.99,142.99,142.71,142.75,3205.0,132.5641,132.5641,132.3045,132.3416,3205.0
2024-02-14 11:30:00,142.8,142.8,142.5,142.68,3829.0,132.3879,132.3879,132.1098,132.2767,3829.0
2024-02-14 11:35:00,142.71,142.74,142.63,142.64,4984.0,132.3045,132.3323,132.2303,132.2396,4984.0
2024-02-14 11:40:00,142.62,142.76,142.59,142.68,11238.0,132.2211,132.3509,132.1933,132.2767,11238.0
2024-02-14 11:45:00,142.51,142.82,142.51,142.76,5055.0,132.1191,132.4065,132.1191,132.3509,5055.0
2024-02-14 11:50:00,142.81,142.84,142.67,142.73,6113.0,132.3972,132.425,132.2674,132.3231,6113.0
2024-02-14 11:55:00,142.71,142.75,142.5,142.5,9123.0,132.3045,132.3416,132.1098,132.1098,9123.0
2024-02-14 12:00:00,142.42,142.49,142.27,142.38,5460.0,132.0357,132.1006,131.8966,131.9986,5460.0
2024-02-14 12:05:00,142.28,142.3,142.14,142.22,4332.0,131.9059,131.9244,131.7761,131.8502,4332.0
2024-02-14 12:10:00,142.35,142.42,142.29,142.36,4350.0,131.9708,132.0357,131.9151,131.98,4350.0
2024-02-14 12:15:00,142.38,142.64,142.37,142.58,5476.0,131.9986,132.2396,131.9893,132.184,5476.0
2024-02-14 12:20:00,142.56,142.67,142.5,142.64,7992.0,132.1654,132.2674,132.1098,132.2396,7992.0
2024-02-14 12:25:00,142.62,142.62,142.43,142.48,5744.0,132.2211,132.2211,132.0449,132.0913,5744.0
2024-02-14 12:30:00,142.44,142.52,142.32,142.32,5976.0,132.0542,132.1284,131.9429,131.9429,5976.0
2024-02-14 12:35:00,142.29,142.29,142.14,142.14,5685.0,131.9151,131.9151,131.7761,131.7761,5685.0
2024-02-14 12:40:00,142.16,142.19,142.0,142.12,8587.0,131.7946,131.8224,131.6463,131.7575,8587.0
2024-02-14 12:45:00,142.06,142.15,141.95,142.11,11466.0,131.7019,131.7853,131.5999,131.7483,11466.0
2024-02-14 12:50:00,142.15,142.15,142.0,142.02,5614.0,131.7853,131.7853,131.6463,131.6648,5614.0
2024-02-14 12:55:00,142.07,142.08,141.94,141.95,5902.0,131.7112,131.7204,131.5907,131.5999,5902.0
2024-02-14 13:00:00,141.95,142.09,141.89,142.01,5261.0,131.5999,131.7297,131.5443,131.6555,5261.0
2024-02-14 13:05:00,142.02,142.11,141.95,142.0,11310.0,131.6648,131.7483,131.5999,131.6463,11310.0
2024-02-14 13:10:00,142.01,142.09,141.84,141.88,11179.0,131.6555,131.7297,131.4979,131.535,11179.0
2024-02-14 13:15:00,141.88,142.06,141.84,142.0,8846.0,131.535,131.7019,131.4979,131.6463,8846.0
2024-02-14 13:20:00,141.97,142.08,141.92,142.01,7025.0,131.6185,131.7204,131.5721,131.6555,7025.0
2024-02-14 13:25:00,142.02,142.1,141.92,142.09,9651.0,131.6648,131.739,131.5721,131.7297,9651.0
2024-02-14 13:30:00,142.08,142.47,142.03,142.45,17171.0,131.7204,132.082,131.6741,132.0635,17171.0
2024-02-14 13:35:00,142.46,142.83,142.46,142.71,6387.0,132.0727,132.4158,132.0727,132.3045,6387.0
2024-02-14 13:40:00,142.79,142.83,142.6,142.7,6399.0,132.3787,132.4158,132.2025,132.2952,6399.0
2024-02-14 13:45:00,142.69,142.89,142.69,142.84,5659.0,132.286,132.4714,132.286,132.425,5659.0
2024-02-14 13:50:00,142.82,143.06,142.81,143.05,7773.0,132.4065,132.629,132.3972,132.6197,7773.0
2024-02-14 13:55:00,143.09,143.32,142.98,143.28,5536.0,132.6568,132.87,132.5548,132.8329,5536.0
2024-02-14 14:00:00,143.28,143.33,143.14,143.19,5379.0,132.8329,132.8793,132.7032,132.7495,5379.0
2024-02-14 14:05:00,143.09,143.17,142.91,143.13,5460.0,132.6568,132.731,132.4899,132.6939,5460.0
2024-02-14 14:10:00,143.16,143.44,143.15,143.4,2910.0,132.7217,132.9813,132.7124,132.9442,2910.0
2024-02-14 14:15:00,143.45,143.51,143.38,143.47,1927.0,132.9906,133.0462,132.9257,133.0091,1927.0
2024-02-14 14:20:00,143.46,143.61,143.45,143.6,2222.0,132.9998,133.1389,132.9906,133.1296,2222.0
2024-02-14 14:25:00,143.64,143.7,143.54,143.57,4386.0,133.1667,133.2223,133.074,133.1018,4386.0
2024-02-14 14:30:00,143.6,143.69,143.5,143.63,2189.0,133.1296,133.2131,133.0369,133.1574,2189.0
2024-02-14 14:35:00,143.64,143.88,143.62,143.83,3718.0,133.1667,133.3892,133.1482,133.3428,3718.0
2024-02-14 14:40:00,143.78,143.88,143.69,143.77,5510.0,133.2965,133.3892,133.2131,133.2872,5510.0
2024-02-14 14:45:00,143.76,143.84,143.71,143.71,2389.0,133.278,133.3521,133.2316,133.2316,2389.0
2024-02-14 14:50:00,143.75,143.81,143.66,143.76,5949.0,133.2687,133.3243,133.1852,133.278,5949.0
2024-02-14 14:55:00,143.73,143.85,143.64,143.85,4058.0,133.2501,133.3614,133.1667,133.3614,4058.0
2024-02-14 15:00:00,143.86,143.91,143.72,143.87,5783.0,133.3707,133.417,133.2409,133.3799,5783.0
2024-02-14 15:05:00,143.89,143.89,143.78,143.83,5024.0,133.3985,133.3985,133.2965,133.3428,5024.0
2024-02-14 15:10:00,143.8,143.89,143.66,143.68,16243.0,133.315,133.3985,133.1852,133.2038,16243.0
2024-02-14 15:15:00,143.71,143.8,143.7,143.74,6875.0,133.2316,133.315,133.2223,133.2594,6875.0
2024-02-14 15:20:00,143.74,143.86,143.74,143.81,9641.0,133.2594,133.3707,133.2594,133.3243,9641.0
2024-02-14 15:25:00,143.81,143.9,143.78,143.81,6545.0,133.3243,133.4077,133.2965,133.3243,6545.0
2024-02-14 15:30:00,143.78,143.78,143.35,143.46,7800.0,133.2965,133.2965,132.8978,132.9998,7800.0
2024-02-14 15:35:00,143.43,143.43,143.2,143.23,8128.0,132.972,132.972,132.7588,132.7866,8128.0
2024-02-14 15:40:00,143.27,143.44,143.2,143.39,15878.0,132.8237,132.9813,132.7588,132.9349,15878.0
2024-02-14 15:45:00,143.36,143.47,143.23,143.29,16623.0,132.9071,133.0091,132.7866,132.8422,16623.0
2024-02-14 15:50:00,143.29,143.37,142.76,142.95,39382.0,132.8422,132.9164,132.3509,132.527,39382.0
2024-02-14 15:55:00,142.99,143.05,142.6,142.91,128819.0,132.5641,132.6197,132.2025,132.4899,128819.0
2024-02-15 09:30:00,144.16,145.36,144.16,145.2,23102.0,133.6488,134.7613,133.6488,134.613,23102.0
2024-02-15 09:35:00,145.41,145.65,145.05,145.6,5638.0,134.8076,135.0301,134.4739,134.9838,5638.0
2024-02-15 09:40:00,145.5,145.8,145.5,145.59,3485.0,134.8911,135.1692,134.8911,134.9745,3485.0
2024-02-15 09:45:00,145.63,146.0,145.53,145.84,17807.0,135.0116,135.3546,134.9189,135.2063,17807.0
2024-02-15 09:50:00,145.77,145.94,145.68,145.72,16536.0,135.1414,135.299,135.058,135.095,16536.0
2024-02-15 09:55:00,145.72,145.93,145.65,145.76,5554.0,135.095,135.2897,135.0301,135.1321,5554.0
2024-02-15 10:00:00,145.84,146.04,145.8,145.96,4765.0,135.2063,135.3917,135.1692,135.3175,4765.0
2024-02-15 10:05:00,145.89,146.2,145.8,146.15,4008.0,135.2526,135.54,135.1692,135.4937,4008.0
2024-02-15 10:10:00,146.19,146.2,145.99,146.01,5118.0,135.5308,135.54,135.3454,135.3639,5118.0
2024-02-15 10:15:00,146.0,146.32,146.0,146.22,5263.0,135.3546,135.6513,135.3546,135.5586,5263.0
2024-02-15 10:20:00,146.3,146.45,146.02,146.4,6226.0,135.6328,135.7718,135.3732,135.7255,6226.0
2024-02-15 10:25:00,146.37,146.68,146.35,146.42,7968.0,135.6976,135.985,135.6791,135.744,7968.0
2024-02-15 10:30:00,146.39,146.43,146.23,146.28,8514.0,135.7162,135.7533,135.5679,135.6142,8514.0
2024-02-15 10:35:00,146.3,146.57,146.25,146.5,13149.0,135.6328,135.8831,135.5864,135.8182,13149.0
2024-02-15 10:40:00,146.45,146.55,146.34,146.5,15811.0,135.7718,135.8645,135.6698,135.8182,15811.0
2024-02-15 10:45:00,146.46,146.68,146.45,146.64,4929.0,135.7811,135.985,135.7718,135.948,4929.0
2024-02-15 10:50:00,146.65,146.77,146.64,146.67,4464.0,135.9572,136.0685,135.948,135.9758,4464.0
2024-02-15 10:55:00,146.68,146.84,146.68,146.72,9520.0,135.985,136.1334,135.985,136.0221,9520.0
2024-02-15 11:00:00,146.8,146.95,146.79,146.87,7161.0,136.0963,136.2354,136.087,136.1612,7161.0
2024-02-15 11:05:00,146.86,146.86,146.62,146.71,7911.0,136.1519,136.1519,135.9294,136.0129,7911.0
2024-02-15 11:10:00,146.72,146.95,146.72,146.82,3980.0,136.0221,136.2354,136.0221,136.1148,3980.0
2024-02-15 11:15:00,146.77,146.85,146.66,146.74,5380.0,136.0685,136.1426,135.9665,136.0407,5380.0
2024-02-15 11:20:00,146.68,146.86,146.59,146.74,8753.0,135.985,136.1519,135.9016,136.0407,8753.0
2024-02-15 11:25:00,146.72,146.77,146.61,146.7,5172.0,136.0221,136.0685,135.9201,136.0036,5172.0
2024-02-15 11:30:00,146.68,146.68,146.45,146.56,8031.0,135.985,135.985,135.7718,135.8738,8031.0
2024-02-15 11:35:00,146.54,146.72,146.51,146.68,5839.0,135.8553,136.0221,135.8274,135.985,5839.0
2024-02-15 11:40:00,146.68,146.73,146.54,146.65,4950.0,135.985,136.0314,135.8553,135.9572,4950.0
2024-02-15 11:45:00,146.66,146.69,146.52,146.66,3943.0,135.9665,135.9943,135.8367,135.9665,3943.0
2024-02-15 11:50:00,146.68,146.74,146.51,146.73,4326.0,135.985,136.0407,135.8274,136.0314,4326.0
2024-02-15 11:55:00,146.69,146.71,146.6,146.71,2275.0,135.9943,136.0129,135.9109,136.0129,2275.0
2024-02-15 12:00:00,146.66,146.71,146.56,146.68,7800.0,135.9665,136.0129,135.8738,135.985,7800.0
2024-02-15 12:05:00,146.67,146.71,146.59,146.61,4307.0,135.9758,136.0129,135.9016,135.9201,4307.0
2024-02-15 12:10:00,146.6,146.64,146.52,146.57,5152.0,135.9109,135.948,135.8367,135.8831,5152.0
2024-02-15 12:15:00,146.51,146.7,146.47,146.65,3616.0,135.8274,136.0036,135.7904,135.9572,3616.0
2024-02-15 12:20:00,146.55,146.6,146.48,146.57,2806.0,135.8645,135.9109,135.7996,135.8831,2806.0
2024-02-15 12:25:00,146.6,146.65,146.54,146.59,1712.0,135.9109,135.9572,135.8553,135.9016,1712.0
2024-02-15 12:30:00,146.57,146.67,146.57,146.6,6511.0,135.8831,135.9758,135.8831,135.9109,6511.0
2024-02-15 12:35:00,146.6,146.71,146.6,146.66,11304.0,135.9109,136.0129,135.9109,135.9665,11304.0
2024-02-15 12:40:00,146.6,146.7,146.6,146.68,2178.0,135.9109,136.0036,135.9109,135.985,2178.0
2024-02-15 12:45:00,146.72,146.84,146.64,146.68,4036.0,136.0221,136.1334,135.948,135.985,4036.0
2024-02-15 12:50:00,146.73,146.94,146.73,146.91,4914.0,136.0314,136.2261,136.0314,136.1983,4914.0
2024-02-15 12:55:00,146.9,147.12,146.86,147.03,9232.0,136.189,136.393,136.1519,136.3095,9232.0
2024-02-15 13:00:00,147.11,147.11,146.97,147.03,4025.0,136.3837,136.3837,136.2539,136.3095,4025.0
2024-02-15 13:05:00,147.08,147.27,147.08,147.24,6931.0,136.3559,136.532,136.3559,136.5042,6931.0
2024-02-15 13:10:00,147.24,147.42,147.24,147.41,4694.0,136.5042,136.6711,136.5042,136.6618,4694.0
2024-02-15 13:15:00,147.44,147.64,147.41,147.63,11631.0,136.6896,136.875,136.6618,136.8658,11631.0
2024-02-15 13:20:00,147.64,147.8,147.58,147.77,17718.0,136.875,137.0234,136.8194,136.9956,17718.0
2024-02-15 13:25:00,147.77,147.77,147.65,147.66,7945.0,136.9956,136.9956,136.8843,136.8936,7945.0
2024-02-15 13:30:00,147.68,147.72,147.47,147.52,6228.0,136.9121,136.9492,136.7174,136.7638,6228.0
2024-02-15 13:35:00,147.53,147.56,147.26,147.26,5937.0,136.7731,136.8009,136.5228,136.5228,5937.0
2024-02-15 13:40:00,147.28,147.41,147.28,147.37,13973.0,136.5413,136.6618,136.5413,136.6247,13973.0
2024-02-15 13:45:00,147.39,147.55,147.34,147.51,8781.0,136.6433,136.7916,136.5969,136.7545,8781.0
2024-02-15 13:50:00,147.52,147.72,147.49,147.63,6007.0,136.7638,136.9492,136.736,136.8658,6007.0
2024-02-15 13:55:00,147.56,147.65,147.49,147.65,4731.0,136.8009,136.8843,136.736,136.8843,4731.0
2024-02-15 14:00:00,147.7,147.73,147.58,147.67,7998.0,136.9307,136.9585,136.8194,136.9029,7998.0
2024-02-15 14:05:00,147.65,147.75,147.62,147.66,4423.0,136.8843,136.977,136.8565,136.8936,4423.0
2024-02-15 14:10:00,147.64,147.65,147.51,147.59,1801.0,136.875,136.8843,136.7545,136.8287,1801.0
2024-02-15 14:15:00,147.58,147.73,147.57,147.72,3756.0,136.8194,136.9585,136.8102,136.9492,3756.0
2024-02-15 14:20:00,147.71,147.77,147.58,147.58,4381.0,136.9399,136.9956,136.8194,136.8194,4381.0
2024-02-15 14:25:00,147.58,147.62,147.45,147.6,4255.0,136.8194,136.8565,136.6989,136.838,4255.0
2024-02-15 14:30:00,147.54,147.72,147.5,147.69,5406.0,136.7823,136.9492,136.7453,136.9214,5406.0
2024-02-15 14:35:00,147.66,147.74,147.65,147.72,5729.0,136.8936,136.9678,136.8843,136.9492,5729.0
2024-02-15 14:40:00,147.7,147.75,147.61,147.69,10742.0,136.9307,136.977,136.8472,136.9214,10742.0
2024-02-15 14:45:00,147.69,147.76,147.62,147.76,7644.0,136.9214,136.9863,136.8565,136.9863,7644.0
2024-02-15 14:50:00,147.76,147.97,147.72,147.97,14141.0,136.9863,137.181,136.9492,137.181,14141.0
2024-02-15 14:55:00,147.99,148.18,147.93,148.16,30710.0,137.1995,137.3757,137.1439,137.3571,30710.0
2024-02-15 15:00:00,148.18,148.18,147.97,148.02,6601.0,137.3757,137.3757,137.181,137.2273,6601.0
2024-02-15 15:05:00,147.99,147.99,147.74,147.92,5611.0,137.1995,137.1995,136.9678,137.1346,5611.0
2024-02-15 15:10:00,147.94,148.34,147.94,148.34,6115.0,137.1532,137.524,137.1532,137.524,6115.0
2024-02-15 15:15:00,148.3,148.56,148.26,148.56,26414.0,137.4869,137.728,137.4498,137.728,26414.0
2024-02-15 15:20:00,148.55,148.55,148.28,148.43,17920.0,137.7187,137.7187,137.4684,137.6074,17920.0
2024-02-15 15:25:00,148.44,148.44,148.1,148.2,10621.0,137.6167,137.6167,137.3015,137.3942,10621.0
2024-02-15 15:30:00,148.09,148.19,148.0,148.08,8116.0,137.2922,137.3849,137.2088,137.283,8116.0
2024-02-15 15:35:00,148.06,148.06,147.8,147.83,4492.0,137.2644,137.2644,137.0234,137.0512,4492.0
2024-02-15 15:40:00,147.86,147.99,147.76,147.78,10192.0,137.079,137.1995,136.9863,137.0048,10192.0
2024-02-15 15:45:00,147.77,147.89,147.67,147.81,10750.0,136.9956,137.1068,136.9029,137.0327,10750.0
2024-02-15 15:50:00,147.84,147.96,147.74,147.88,25058.0,137.0605,137.1717,136.9678,137.0975,25058.0
2024-02-15 15:55:00,147.9,148.08,147.89,147.99,60065.0,137.1161,137.283,137.1068,137.1995,60065.0
2024-02-16 09:30:00,146.23,147.72,145.86,147.47,54803.0,135.5679,136.9492,135.2248,136.7174,54803.0
2024-02-16 09:35:00,147.46,147.87,147.16,147.77,8295.0,136.7082,137.0883,136.43,136.9956,8295.0
2024-02-16 09:40:00,147.79,148.32,147.69,148.31,13313.0,137.0141,137.5055,136.9214,137.4962,13313.0
2024-02-16 09:45:00,148.33,148.76,148.25,148.43,16847.0,137.5147,137.9134,137.4406,137.6074,16847.0
2024-02-16 09:50:00,148.4,148.81,148.37,148.51,9156.0,137.5796,137.9597,137.5518,137.6816,9156.0
2024-02-16 09:55:00,148.49,148.91,148.43,148.75,9515.0,137.6631,138.0524,137.6074,137.9041,9515.0
2024-02-16 10:00:00,148.82,149.5,148.71,149.5,13753.0,137.969,138.5994,137.867,138.5994,13753.0
2024-02-16 10:05:00,149.59,149.67,149.3,149.37,13388.0,138.6829,138.757,138.414,138.4789,13388.0
2024-02-16 10:10:00,149.44,149.95,149.35,149.95,11566.0,138.5438,139.0166,138.4604,139.0166,11566.0
2024-02-16 10:15:00,149.95,150.3,149.87,150.23,48619.0,139.0166,139.3411,138.9424,139.2762,48619.0
2024-02-16 10:20:00,150.06,150.21,149.93,150.04,6973.0,139.1186,139.2577,138.9981,139.1001,6973.0
2024-02-16 10:25:00,150.02,150.14,149.71,150.05,7750.0,139.0815,139.1928,138.7941,139.1093,7750.0
2024-02-16 10:30:00,149.96,150.13,149.76,150.13,13896.0,139.0259,139.1835,138.8405,139.1835,13896.0
2024-02-16 10:35:00,150.13,150.13,149.85,149.88,7714.0,139.1835,139.1835,138.9239,138.9517,7714.0
2024-02-16 10:40:00,149.86,149.88,149.61,149.79,10239.0,138.9332,138.9517,138.7014,138.8683,10239.0
2024-02-16 10:45:00,149.72,149.99,149.72,149.81,5221.0,138.8034,139.0537,138.8034,138.8868,5221.0
2024-02-16 10:50:00,149.87,150.02,149.76,149.98,8813.0,138.9424,139.0815,138.8405,139.0444,8813.0
2024-02-16 10:55:00,150.0,150.0,149.63,149.93,11647.0,139.063,139.063,138.7199,138.9981,11647.0
2024-02-16 11:00:00,149.99,150.05,149.57,149.72,4941.0,139.0537,139.1093,138.6643,138.8034,4941.0
2024-02-16 11:05:00,149.67,149.77,149.61,149.66,4240.0,138.757,138.8497,138.7014,138.7478,4240.0
2024-02-16 11:10:00,149.68,149.8,149.53,149.64,8356.0,138.7663,138.8776,138.6272,138.7292,8356.0
2024-02-16 11:15:00,149.51,149.8,149.5,149.79,8359.0,138.6087,138.8776,138.5994,138.8683,8359.0
2024-02-16 11:20:00,149.79,150.09,149.79,150.03,9533.0,138.8683,139.1464,138.8683,139.0908,9533.0
2024-02-16 11:25:00,149.98,150.03,149.92,149.99,5050.0,139.0444,139.0908,138.9888,139.0537,5050.0
2024-02-16 11:30:00,150.0,150.08,149.93,149.97,9623.0,139.063,139.1371,138.9981,139.0352,9623.0
2024-02-16 11:35:00,149.99,150.15,149.9,150.1,20874.0,139.0537,139.202,138.9703,139.1557,20874.0
2024-02-16 11:40:00,150.06,150.35,150.06,150.27,12728.0,139.1186,139.3875,139.1186,139.3133,12728.0
2024-02-16 11:45:00,150.18,150.19,150.04,150.12,8572.0,139.2298,139.2391,139.1001,139.1742,8572.0
2024-02-16 11:50:00,150.14,150.25,150.04,150.15,8431.0,139.1928,139.2947,139.1001,139.202,8431.0
2024-02-16 11:55:00,150.15,150.26,150.14,150.22,5247.0,139.202,139.304,139.1928,139.2669,5247.0
2024-02-16 12:00:00,150.2,150.23,149.93,149.96,4280.0,139.2484,139.2762,138.9981,139.0259,4280.0
2024-02-16 12:05:00,149.93,150.04,149.9,149.94,12134.0,138.9981,139.1001,138.9703,139.0073,12134.0
2024-02-16 12:10:00,149.96,150.05,149.92,149.95,5026.0,139.0259,139.1093,138.9888,139.0166,5026.0
2024-02-16 12:15:00,149.94,150.1,149.91,150.08,5486.0,139.0073,139.1557,138.9795,139.1371,5486.0
2024-02-16 12:20:00,150.09,150.18,150.08,150.17,5039.0,139.1464,139.2298,139.1371,139.2206,5039.0
2024-02-16 12:25:00,150.18,150.35,150.18,150.29,5902.0,139.2298,139.3875,139.2298,139.3318,5902.0
2024-02-16 12:30:00,150.33,150.44,150.32,150.43,6561.0,139.3689,139.4709,139.3596,139.4616,6561.0
2024-02-16 12:35:00,150.43,150.49,150.38,150.45,7353.0,139.4616,139.5172,139.4153,139.4802,7353.0
2024-02-16 12:40:00,150.49,150.56,150.41,150.53,8894.0,139.5172,139.5821,139.4431,139.5543,8894.0
2024-02-16 12:45:00,150.51,150.66,150.38,150.43,5622.0,139.5358,139.6748,139.4153,139.4616,5622.0
2024-02-16 12:50:00,150.4,150.41,150.26,150.26,2981.0,139.4338,139.4431,139.304,139.304,2981.0
2024-02-16 12:55:00,150.27,150.28,150.15,150.18,2628.0,139.3133,139.3226,139.202,139.2298,2628.0
2024-02-16 13:00:00,150.18,150.21,150.05,150.1,4762.0,139.2298,139.2577,139.1093,139.1557,4762.0
2024-02-16 13:05:00,150.0,150.07,149.94,150.07,2062.0,139.063,139.1279,139.0073,139.1279,2062.0
2024-02-16 13:10:00,150.08,150.12,149.97,150.09,3019.0,139.1371,139.1742,139.0352,139.1464,3019.0
2024-02-16 13:15:00,150.08,150.18,150.01,150.16,2983.0,139.1371,139.2298,139.0722,139.2113,2983.0
2024-02-16 13:20:00,150.14,150.28,150.14,150.28,6562.0,139.1928,139.3226,139.1928,139.3226,6562.0
2024-02-16 13:25:00,150.28,150.29,150.17,150.28,2892.0,139.3226,139.3318,139.2206,139.3226,2892.0
2024-02-16 13:30:00,150.29,150.29,150.14,150.15,2905.0,139.3318,139.3318,139.1928,139.202,2905.0
2024-02-16 13:35:00,150.13,150.17,150.07,150.11,3814.0,139.1835,139.2206,139.1279,139.165,3814.0
2024-02-16 13:40:00,150.11,150.11,149.99,150.07,2804.0,139.165,139.165,139.0537,139.1279,2804.0
2024-02-16 13:45:00,150.08,150.1,150.0,150.02,4472.0,139.1371,139.1557,139.063,139.0815,4472.0
2024-02-16 13:50:00,150.02,150.02,149.85,149.88,2516.0,139.0815,139.0815,138.9239,138.9517,2516.0
2024-02-16 13:55:00,149.88,150.02,149.84,150.01,7097.0,138.9517,139.0815,138.9146,139.0722,7097.0
2024-02-16 14:00:00,150.02,150.13,150.02,150.13,8555.0,139.0815,139.1835,139.0815,139.1835,8555.0
2024-02-16 14:05:00,150.12,150.27,150.12,150.26,7626.0,139.1742,139.3133,139.1742,139.304,7626.0
2024-02-16 14:10:00,150.22,150.3,150.2,150.3,6756.0,139.2669,139.3411,139.2484,139.3411,6756.0
2024-02-16 14:15:00,150.24,150.38,150.21,150.32,7169.0,139.2855,139.4153,139.2577,139.3596,7169.0
2024-02-16 14:20:00,150.32,150.4,150.29,150.4,6218.0,139.3596,139.4338,139.3318,139.4338,6218.0
2024-02-16 14:25:00,150.42,150.49,150.4,150.45,3089.0,139.4523,139.5172,139.4338,139.4802,3089.0
2024-02-16 14:30:00,150.45,150.45,150.26,150.26,2894.0,139.4802,139.4802,139.304,139.304,2894.0
2024-02-16 14:35:00,150.28,150.28,150.04,150.14,5044.0,139.3226,139.3226,139.1001,139.1928,5044.0
2024-02-16 14:40:00,150.13,150.25,150.06,150.23,4556.0,139.1835,139.2947,139.1186,139.2762,4556.0
2024-02-16 14:45:00,150.19,150.24,149.64,149.78,7206.0,139.2391,139.2855,138.7292,138.859,7206.0
2024-02-16 14:50:00,149.75,149.89,149.68,149.81,3765.0,138.8312,138.961,138.7663,138.8868,3765.0
2024-02-16 14:55:00,149.75,150.05,149.75,150.03,7702.0,138.8312,139.1093,138.8312,139.0908,7702.0
2024-02-16 15:00:00,150.0,150.24,149.98,150.22,7681.0,139.063,139.2855,139.0444,139.2669,7681.0
2024-02-16 15:05:00,150.28,150.42,150.14,150.39,12909.0,139.3226,139.4523,139.1928,139.4245,12909.0
2024-02-16 15:10:00,150.31,150.34,149.93,149.98,5368.0,139.3504,139.3782,138.9981,139.0444,5368.0
2024-02-16 15:15:00,149.99,150.1,149.91,150.04,5495.0,139.0537,139.1557,138.9795,139.1001,5495.0
2024-02-16 15:20:00,150.05,150.08,149.88,149.98,8136.0,139.1093,139.1371,138.9517,139.0444,8136.0
2024-02-16 15:25:00,149.99,150.08,149.8,150.02,18939.0,139.0537,139.1371,138.8776,139.0815,18939.0
2024-02-16 15:30:00,150.06,150.33,150.06,150.3,5656.0,139.1186,139.3689,139.1186,139.3411,5656.0
2024-02-16 15:35:00,150.26,150.28,150.04,150.04,9255.0,139.304,139.3226,139.1001,139.1001,9255.0
2024-02-16 15:40:00,150.01,150.11,149.94,150.03,13896.0,139.0722,139.165,139.0073,139.0908,13896.0
2024-02-16 15:45:00,150.07,150.12,149.76,149.76,25677.0,139.1279,139.1742,138.8405,138.8405,25677.0
2024-02-16 15:50:00,149.73,150.09,149.59,149.74,34305.0,138.8127,139.1464,138.6829,138.8219,34305.0
2024-02-16 15:55:00,149.76,150.05,149.74,149.96,117330.0,138.8405,139.1093,138.8219,139.0259,117330.0
2024-02-20 09:30:00,149.1,149.85,148.63,149.79,25515.0,138.2286,138.9239,137.7929,138.8683,25515.0
2024-02-20 09:35:00,149.88,150.21,149.82,150.09,10180.0,138.9517,139.2577,138.8961,139.1464,10180.0
2024-02-20 09:40:00,150.09,150.25,149.18,149.41,8296.0,139.1464,139.2947,138.3028,138.516,8296.0
2024-02-20 09:45:00,149.25,149.56,149.21,149.22,18186.0,138.3677,138.6551,138.3306,138.3398,18186.0
2024-02-20 09:50:00,149.35,149.7,149.19,149.67,6153.0,138.4604,138.7848,138.312,138.757,6153.0
2024-02-20 09:55:00,149.63,149.63,149.2,149.22,8641.0,138.7199,138.7199,138.3213,138.3398,8641.0
2024-02-20 10:00:00,149.2,149.31,149.15,149.24,9014.0,138.3213,138.4233,138.2749,138.3584,9014.0
2024-02-20 10:05:00,149.24,149.38,149.14,149.27,7933.0,138.3584,138.4882,138.2657,138.3862,7933.0
2024-02-20 10:10:00,149.35,149.35,148.95,149.21,11157.0,138.4604,138.4604,138.0895,138.3306,11157.0
2024-02-20 10:15:00,149.13,149.53,149.04,149.53,7745.0,138.2564,138.6272,138.173,138.6272,7745.0
2024-02-20 10:20:00,149.45,149.87,149.39,149.81,10098.0,138.5531,138.9424,138.4974,138.8868,10098.0
2024-02-20 10:25:00,149.83,149.96,149.68,149.78,15475.0,138.9054,139.0259,138.7663,138.859,15475.0
2024-02-20 10:30:00,149.85,149.85,149.43,149.44,6294.0,138.9239,138.9239,138.5345,138.5438,6294.0
2024-02-20 10:35:00,149.45,149.46,149.27,149.46,3997.0,138.5531,138.5623,138.3862,138.5623,3997.0
2024-02-20 10:40:00,149.47,149.64,149.46,149.52,6927.0,138.5716,138.7292,138.5623,138.618,6927.0
2024-02-20 10:45:00,149.54,149.62,149.29,149.34,5242.0,138.6365,138.7107,138.4047,138.4511,5242.0
2024-02-20 10:50:00,149.32,149.52,149.27,149.47,9419.0,138.4326,138.618,138.3862,138.5716,9419.0
2024-02-20 10:55:00,149.47,149.6,149.43,149.45,6964.0,138.5716,138.6921,138.5345,138.5531,6964.0
2024-02-20 11:00:00,149.41,149.5,149.29,149.5,4881.0,138.516,138.5994,138.4047,138.5994,4881.0
2024-02-20 11:05:00,149.49,149.58,149.39,149.39,5067.0,138.5902,138.6736,138.4974,138.4974,5067.0
2024-02-20 11:10:00,149.48,149.61,149.3,149.31,5581.0,138.5809,138.7014,138.414,138.4233,5581.0
2024-02-20 11:15:00,149.3,149.41,149.24,149.24,4836.0,138.414,138.516,138.3584,138.3584,4836.0
2024-02-20 11:20:00,149.22,149.43,149.19,149.33,6333.0,138.3398,138.5345,138.312,138.4418,6333.0
2024-02-20 11:25:00,149.39,149.43,149.24,149.27,5480.0,138.4974,138.5345,138.3584,138.3862,5480.0
2024-02-20 11:30:00,149.26,149.35,149.18,149.29,5323.0,138.3769,138.4604,138.3028,138.4047,5323.0
2024-02-20 11:35:00,149.3,149.35,149.25,149.27,2015.0,138.414,138.4604,138.3677,138.3862,2015.0
2024-02-20 11:40:00,149.25,149.29,149.17,149.25,5448.0,138.3677,138.4047,138.2935,138.3677,5448.0
2024-02-20 11:45:00,149.21,149.36,149.17,149.34,5970.0,138.3306,138.4696,138.2935,138.4511,5970.0
2024-02-20 11:50:00,149.34,149.48,149.23,149.46,3922.0,138.4511,138.5809,138.3491,138.5623,3922.0
2024-02-20 11:55:00,149.41,149.44,149.22,149.22,4662.0,138.516,138.5438,138.3398,138.3398,4662.0
2024-02-20 12:00:00,149.18,149.19,148.96,149.07,7949.0,138.3028,138.312,138.0988,138.2008,7949.0
2024-02-20 12:05:00,149.06,149.14,148.94,149.14,13101.0,138.1915,138.2657,138.0803,138.2657,13101.0
2024-02-20 12:10:00,149.04,149.08,148.91,148.93,5597.0,138.173,138.2101,138.0524,138.071,5597.0
2024-02-20 12:15:00,148.96,149.01,148.94,148.96,9349.0,138.0988,138.1452,138.0803,138.0988,9349.0
2024-02-20 12:20:00,148.92,148.95,148.63,148.67,5197.0,138.0617,138.0895,137.7929,137.8299,5197.0
2024-02-20 12:25:00,148.64,148.67,148.49,148.66,6692.0,137.8021,137.8299,137.6631,137.8207,6692.0
2024-02-20 12:30:00,148.65,148.79,148.54,148.79,4097.0,137.8114,137.9412,137.7094,137.9412,4097.0
2024-02-20 12:35:00,148.81,148.81,148.59,148.69,6579.0,137.9597,137.9597,137.7558,137.8485,6579.0
2024-02-20 12:40:00,148.79,148.88,148.77,148.83,3063.0,137.9412,138.0246,137.9227,137.9783,3063.0
2024-02-20 12:45:00,148.86,148.97,148.81,148.94,2098.0,138.0061,138.1081,137.9597,138.0803,2098.0
2024-02-20 12:50:00,148.93,148.96,148.87,148.87,1642.0,138.071,138.0988,138.0154,138.0154,1642.0
2024-02-20 12:55:00,148.87,148.97,148.85,148.95,2771.0,138.0154,138.1081,137.9968,138.0895,2771.0
2024-02-20 13:00:00,148.93,149.04,148.9,148.9,3311.0,138.071,138.173,138.0432,138.0432,3311.0
2024-02-20 13:05:00,148.88,148.97,148.85,148.89,9970.0,138.0246,138.1081,137.9968,138.0339,9970.0
2024-02-20 13:10:00,148.99,149.02,148.96,148.97,3464.0,138.1266,138.1544,138.0988,138.1081,3464.0
2024-02-20 13:15:00,148.96,148.96,148.77,148.86,5333.0,138.0988,138.0988,137.9227,138.0061,5333.0
2024-02-20 13:20:00,148.93,148.93,148.76,148.78,2764.0,138.071,138.071,137.9134,137.9319,2764.0
2024-02-20 13:25:00,148.83,148.83,148.64,148.69,1966.0,137.9783,137.9783,137.8021,137.8485,1966.0
2024-02-20 13:30:00,148.65,148.65,148.42,148.54,6410.0,137.8114,137.8114,137.5982,137.7094,6410.0
2024-02-20 13:35:00,148.47,148.53,148.42,148.53,3337.0,137.6445,137.7002,137.5982,137.7002,3337.0
2024-02-20 13:40:00,148.52,148.64,148.41,148.6,6917.0,137.6909,137.8021,137.5889,137.765,6917.0
2024-02-20 13:45:00,148.61,148.72,148.58,148.68,3488.0,137.7743,137.8763,137.7465,137.8392,3488.0
2024-02-20 13:50:00,148.66,148.78,148.53,148.53,7537.0,137.8207,137.9319,137.7002,137.7002,7537.0
2024-02-20 13:55:00,148.56,148.63,148.51,148.63,4346.0,137.728,137.7929,137.6816,137.7929,4346.0
2024-02-20 14:00:00,148.61,148.63,148.5,148.56,3045.0,137.7743,137.7929,137.6723,137.728,3045.0
2024-02-20 14:05:00,148.55,148.55,148.42,148.42,5647.0,137.7187,137.7187,137.5982,137.5982,5647.0
2024-02-20 14:10:00,148.43,148.45,148.34,148.45,4255.0,137.6074,137.626,137.524,137.626,4255.0
2024-02-20 14:15:00,148.44,148.6,148.4,148.58,3742.0,137.6167,137.765,137.5796,137.7465,3742.0
2024-02-20 14:20:00,148.57,148.64,148.53,148.59,9027.0,137.7372,137.8021,137.7002,137.7558,9027.0
2024-02-20 14:25:00,148.59,148.76,148.58,148.75,4718.0,137.7558,137.9134,137.7465,137.9041,4718.0
2024-02-20 14:30:00,148.71,148.72,148.62,148.64,3570.0,137.867,137.8763,137.7836,137.8021,3570.0
2024-02-20 14:35:00,148.65,148.69,148.58,148.6,3487.0,137.8114,137.8485,137.7465,137.765,3487.0
2024-02-20 14:40:00,148.59,148.7,148.59,148.65,7815.0,137.7558,137.8578,137.7558,137.8114,7815.0
2024-02-20 14:45:00,148.61,148.83,148.61,148.81,3274.0,137.7743,137.9783,137.7743,137.9597,3274.0
2024-02-20 14:50:00,148.84,148.86,148.74,148.78,5216.0,137.9876,138.0061,137.8948,137.9319,5216.0
2024-02-20 14:55:00,148.77,148.87,148.77,148.86,2555.0,137.9227,138.0154,137.9227,138.0061,2555.0
2024-02-20 15:00:00,148.84,148.9,148.5,148.61,5780.0,137.9876,138.0432,137.6723,137.7743,5780.0
2024-02-20 15:05:00,148.63,148.65,148.48,148.49,4426.0,137.7929,137.8114,137.6538,137.6631,4426.0
2024-02-20 15:10:00,148.46,148.59,148.44,148.54,6976.0,137.6353,137.7558,137.6167,137.7094,6976.0
2024-02-20 15:15:00,148.56,148.67,148.44,148.47,11295.0,137.728,137.8299,137.6167,137.6445,11295.0
2024-02-20 15:20:00,148.47,148.47,148.25,148.36,4494.0,137.6445,137.6445,137.4406,137.5425,4494.0
2024-02-20 15:25:00,148.34,148.51,148.33,148.46,4714.0,137.524,137.6816,137.5147,137.6353,4714.0
2024-02-20 15:30:00,148.47,148.51,148.07,148.17,10866.0,137.6445,137.6816,137.2737,137.3664,10866.0
2024-02-20 15:35:00,148.07,148.16,147.94,148.03,7437.0,137.2737,137.3571,137.1532,137.2366,7437.0
2024-02-20 15:40:00,147.99,148.22,147.96,148.09,12011.0,137.1995,137.4128,137.1717,137.2922,12011.0
2024-02-20 15:45:00,148.1,148.27,148.04,148.26,14995.0,137.3015,137.4591,137.2459,137.4498,14995.0
2024-02-20 15:50:00,148.29,148.57,148.26,148.56,31204.0,137.4777,137.7372,137.4498,137.728,31204.0
2024-02-20 15:55:00,148.58,148.95,148.54,148.92,68279.0,137.7465,138.0895,137.7094,138.0617,68279.0
2024-02-21 09:30:00,149.15,149.46,148.18,148.64,21743.0,138.2749,138.5623,137.3757,137.8021,21743.0
2024-02-21 09:35:00,148.61,149.24,148.56,149.15,3612.0,137.7743,138.3584,137.728,138.2749,3612.0
2024-02-21 09:40:00,149.17,149.52,149.15,149.27,4478.0,138.2935,138.618,138.2749,138.3862,4478.0
2024-02-21 09:45:00,149.42,149.58,149.4,149.58,2580.0,138.5253,138.6736,138.5067,138.6736,2580.0
2024-02-21 09:50:00,149.61,149.76,149.5,149.5,5132.0,138.7014,138.8405,138.5994,138.5994,5132.0
2024-02-21 09:55:00,149.5,149.5,149.27,149.43,2500.0,138.5994,138.5994,138.3862,138.5345,2500.0
2024-02-21 10:00:00,149.44,149.74,149.35,149.65,5893.0,138.5438,138.8219,138.4604,138.7385,5893.0
2024-02-21 10:05:00,149.55,149.83,149.45,149.81,4445.0,138.6458,138.9054,138.5531,138.8868,4445.0
2024-02-21 10:10:00,149.68,150.0,149.68,149.91,14617.0,138.7663,139.063,138.7663,138.9795,14617.0
2024-02-21 10:15:00,149.95,150.19,149.95,150.19,6124.0,139.0166,139.2391,139.0166,139.2391,6124.0
2024-02-21 10:20:00,150.16,150.44,150.15,150.39,4851.0,139.2113,139.4709,139.202,139.4245,4851.0
2024-02-21 10:25:00,150.41,150.42,150.22,150.36,4373.0,139.4431,139.4523,139.2669,139.3967,4373.0
2024-02-21 10:30:00,150.39,150.61,150.28,150.61,8298.0,139.4245,139.6285,139.3226,139.6285,8298.0
2024-02-21 10:35:00,150.62,150.62,150.35,150.54,4302.0,139.6378,139.6378,139.3875,139.5636,4302.0
2024-02-21 10:40:00,150.49,150.56,150.43,150.55,4019.0,139.5172,139.5821,139.4616,139.5729,4019.0
2024-02-21 10:45:00,150.37,150.42,150.32,150.4,4717.0,139.406,139.4523,139.3596,139.4338,4717.0
2024-02-21 10:50:00,150.42,150.57,150.39,150.54,2937.0,139.4523,139.5914,139.4245,139.5636,2937.0
2024-02-21 10:55:00,150.6,150.66,150.49,150.6,11052.0,139.6192,139.6748,139.5172,139.6192,11052.0
2024-02-21 11:00:00,150.6,150.79,150.47,150.49,7402.0,139.6192,139.7954,139.4987,139.5172,7402.0
2024-02-21 11:05:00,150.43,150.61,150.25,150.61,5436.0,139.4616,139.6285,139.2947,139.6285,5436.0
2024-02-21 11:10:00,150.56,150.92,150.55,150.92,8880.0,139.5821,139.9159,139.5729,139.9159,8880.0
2024-02-21 11:15:00,150.92,150.92,150.71,150.71,6269.0,139.9159,139.9159,139.7212,139.7212,6269.0
2024-02-21 11:20:00,150.57,150.57,150.22,150.36,3013.0,139.5914,139.5914,139.2669,139.3967,3013.0
2024-02-21 11:25:00,150.39,150.41,150.15,150.25,2603.0,139.4245,139.4431,139.202,139.2947,2603.0
2024-02-21 11:30:00,150.23,150.23,149.94,149.94,2771.0,139.2762,139.2762,139.0073,139.0073,2771.0
2024-02-21 11:35:00,149.97,150.14,149.96,150.14,1381.0,139.0352,139.1928,139.0259,139.1928,1381.0
2024-02-21 11:40:00,150.06,150.06,149.94,150.0,2164.0,139.1186,139.1186,139.0073,139.063,2164.0
2024-02-21 11:45:00,150.08,150.14,149.99,150.14,1453.0,139.1371,139.1928,139.0537,139.1928,1453.0
2024-02-21 11:50:00,150.19,150.29,150.15,150.16,3003.0,139.2391,139.3318,139.202,139.2113,3003.0
2024-02-21 11:55:00,150.2,150.2,150.02,150.04,4284.0,139.2484,139.2484,139.0815,139.1001,4284.0
2024-02-21 12:00:00,150.09,150.09,149.95,149.95,2075.0,139.1464,139.1464,139.0166,139.0166,2075.0
2024-02-21 12:05:00,149.91,150.03,149.85,150.0,1728.0,138.9795,139.0908,138.9239,139.063,1728.0
2024-02-21 12:10:00,150.0,150.11,149.98,150.11,1564.0,139.063,139.165,139.0444,139.165,1564.0
2024-02-21 12:15:00,150.08,150.29,150.04,150.16,1299.0,139.1371,139.3318,139.1001,139.2113,1299.0
2024-02-21 12:20:00,150.25,150.27,150.21,150.25,1280.0,139.2947,139.3133,139.2577,139.2947,1280.0
2024-02-21 12:25:00,150.25,150.28,150.17,150.21,2648.0,139.2947,139.3226,139.2206,139.2577,2648.0
2024-02-21 12:30:00,150.15,150.16,150.11,150.12,640.0,139.202,139.2113,139.165,139.1742,640.0
2024-02-21 12:35:00,150.22,150.33,150.21,150.25,1307.0,139.2669,139.3689,139.2577,139.2947,1307.0
2024-02-21 12:40:00,150.18,150.19,150.05,150.14,1975.0,139.2298,139.2391,139.1093,139.1928,1975.0
2024-02-21 12:45:00,150.14,150.33,150.14,150.33,5499.0,139.1928,139.3689,139.1928,139.3689,5499.0
2024-02-21 12:50:00,150.29,150.37,150.23,150.37,1253.0,139.3318,139.406,139.2762,139.406,1253.0
2024-02-21 12:55:00,150.35,150.5,150.33,150.5,1904.0,139.3875,139.5265,139.3689,139.5265,1904.0
2024-02-21 13:00:00,150.48,150.51,150.13,150.24,6665.0,139.508,139.5358,139.1835,139.2855,6665.0
2024-02-21 13:05:00,150.17,150.33,150.14,150.19,1511.0,139.2206,139.3689,139.1928,139.2391,1511.0
2024-02-21 13:10:00,150.38,150.44,150.33,150.44,1942.0,139.4153,139.4709,139.3689,139.4709,1942.0
2024-02-21 13:15:00,150.38,150.57,150.37,150.51,2013.0,139.4153,139.5914,139.406,139.5358,2013.0
2024-02-21 13:20:00,150.5,150.62,150.46,150.61,2693.0,139.5265,139.6378,139.4894,139.6285,2693.0
2024-02-21 13:25:00,150.55,150.65,150.53,150.53,3891.0,139.5729,139.6656,139.5543,139.5543,3891.0
2024-02-21 13:30:00,150.59,150.64,150.37,150.41,3527.0,139.61,139.6563,139.406,139.4431,3527.0
2024-02-21 13:35:00,150.42,150.48,150.42,150.44,1820.0,139.4523,139.508,139.4523,139.4709,1820.0
2024-02-21 13:40:00,150.47,150.55,150.43,150.55,2760.0,139.4987,139.5729,139.4616,139.5729,2760.0
2024-02-21 13:45:00,150.53,150.55,150.48,150.55,1000.0,139.5543,139.5729,139.508,139.5729,1000.0
2024-02-21 13:50:00,150.54,150.67,150.48,150.67,1831.0,139.5636,139.6841,139.508,139.6841,1831.0
2024-02-21 13:55:00,150.61,150.68,150.6,150.65,470.0,139.6285,139.6934,139.6192,139.6656,470.0
2024-02-21 14:00:00,150.56,150.81,150.51,150.81,3206.0,139.5821,139.8139,139.5358,139.8139,3206.0
2024-02-21 14:05:00,150.67,150.7,150.54,150.62,1902.0,139.6841,139.7119,139.5636,139.6378,1902.0
2024-02-21 14:10:00,150.5,150.67,150.5,150.67,2865.0,139.5265,139.6841,139.5265,139.6841,2865.0
2024-02-21 14:15:00,150.46,150.58,150.39,150.41,6600.0,139.4894,139.6007,139.4245,139.4431,6600.0
2024-02-21 14:20:00,150.44,150.46,150.36,150.39,1890.0,139.4709,139.4894,139.3967,139.4245,1890.0
2024-02-21 14:25:00,150.32,150.59,150.29,150.49,3171.0,139.3596,139.61,139.3318,139.5172,3171.0
2024-02-21 14:30:00,150.48,150.49,150.35,150.47,2353.0,139.508,139.5172,139.3875,139.4987,2353.0
2024-02-21 14:35:00,150.44,150.45,150.27,150.3,2480.0,139.4709,139.4802,139.3133,139.3411,2480.0
2024-02-21 14:40:00,150.31,150.43,150.3,150.39,3016.0,139.3504,139.4616,139.3411,139.4245,3016.0
2024-02-21 14:45:00,150.38,150.59,150.35,150.59,3030.0,139.4153,139.61,139.3875,139.61,3030.0
2024-02-21 14:50:00,150.6,150.67,150.53,150.62,2502.0,139.6192,139.6841,139.5543,139.6378,2502.0
2024-02-21 14:55:00,150.66,150.71,150.62,150.71,2529.0,139.6748,139.7212,139.6378,139.7212,2529.0
2024-02-21 15:00:00,150.66,150.66,150.4,150.41,3264.0,139.6748,139.6748,139.4338,139.4431,3264.0
2024-02-21 15:05:00,150.4,150.4,150.21,150.23,2093.0,139.4338,139.4338,139.2577,139.2762,2093.0
2024-02-21 15:10:00,150.28,150.28,150.1,150.12,4998.0,139.3226,139.3226,139.1557,139.1742,4998.0
2024-02-21 15:15:00,150.09,150.12,149.96,150.0,5998.0,139.1464,139.1742,139.0259,139.063,5998.0
2024-02-21 15:20:00,149.95,149.97,149.82,149.96,3599.0,139.0166,139.0352,138.8961,139.0259,3599.0
2024-02-21 15:25:00,149.97,150.06,149.93,150.06,3274.0,139.0352,139.1186,138.9981,139.1186,3274.0
2024-02-21 15:30:00,150.06,150.29,150.01,150.28,5569.0,139.1186,139.3318,139.0722,139.3226,5569.0
2024-02-21 15:35:00,150.37,150.47,150.33,150.35,6475.0,139.406,139.4987,139.3689,139.3875,6475.0
2024-02-21 15:40:00,150.39,150.64,150.39,150.46,8067.0,139.4245,139.6563,139.4245,139.4894,8067.0
2024-02-21 15:45:00,150.44,150.56,150.35,150.39,10129.0,139.4709,139.5821,139.3875,139.4245,10129.0
2024-02-21 15:50:00,150.42,150.52,150.33,150.51,29230.0,139.4523,139.5451,139.3689,139.5358,29230.0
2024-02-21 15:55:00,150.52,150.7,150.21,150.29,88987.0,139.5451,139.7119,139.2577,139.3318,88987.0
2024-02-22 09:30:00,150.97,150.97,150.23,150.24,22759.0,139.9622,139.9622,139.2762,139.2855,22759.0
2024-02-22 09:35:00,150.22,150.7,150.17,150.61,4735.0,139.2669,139.7119,139.2206,139.6285,4735.0
2024-02-22 09:40:00,150.49,150.67,150.11,150.11,3970.0,139.5172,139.6841,139.165,139.165,3970.0
2024-02-22 09:45:00,150.2,150.72,150.01,150.72,24615.0,139.2484,139.7305,139.0722,139.7305,24615.0
2024-02-22 09:50:00,150.76,151.13,150.28,150.41,75589.0,139.7676,140.1106,139.3226,139.4431,75589.0
2024-02-22 09:55:00,150.51,151.09,150.51,150.82,7328.0,139.5358,140.0735,139.5358,139.8232,7328.0
2024-02-22 10:00:00,150.82,150.82,150.47,150.81,9937.0,139.8232,139.8232,139.4987,139.8139,9937.0
2024-02-22 10:05:00,150.92,151.0,150.71,150.87,2888.0,139.9159,139.9901,139.7212,139.8695,2888.0
2024-02-22 10:10:00,150.94,151.15,150.66,151.06,7043.0,139.9344,140.1291,139.6748,140.0457,7043.0
2024-02-22 10:15:00,151.0,151.33,150.99,151.09,8663.0,139.9901,140.296,139.9808,140.0735,8663.0
2024-02-22 10:20:00,151.09,151.09,150.71,150.79,3692.0,140.0735,140.0735,139.7212,139.7954,3692.0
2024-02-22 10:25:00,150.83,150.83,150.43,150.6,3607.0,139.8325,139.8325,139.4616,139.6192,3607.0
2024-02-22 10:30:00,150.39,150.68,150.34,150.62,4071.0,139.4245,139.6934,139.3782,139.6378,4071.0
2024-02-22 10:35:00,150.66,150.73,150.56,150.59,11580.0,139.6748,139.7397,139.5821,139.61,11580.0
2024-02-22 10:40:00,150.59,150.76,150.56,150.56,6119.0,139.61,139.7676,139.5821,139.5821,6119.0
2024-02-22 10:45:00,150.46,150.64,150.46,150.6,3420.0,139.4894,139.6563,139.4894,139.6192,3420.0
2024-02-22 10:50:00,150.6,150.79,150.5,150.78,3813.0,139.6192,139.7954,139.5265,139.7861,3813.0
2024-02-22 10:55:00,150.79,151.3,150.79,151.27,14246.0,139.7954,140.2682,139.7954,140.2404,14246.0
2024-02-22 11:00:00,151.29,151.34,151.14,151.16,2597.0,140.2589,140.3053,140.1198,140.1384,2597.0
2024-02-22 11:05:00,151.1,151.23,150.98,151.22,3539.0,140.0828,140.2033,139.9715,140.194,3539.0
2024-02-22 11:10:00,151.24,151.5,151.2,151.5,5073.0,140.2126,140.4536,140.1755,140.4536,5073.0
2024-02-22 11:15:00,151.47,151.8,151.47,151.72,15834.0,140.4258,140.7317,140.4258,140.6576,15834.0
2024-02-22 11:20:00,151.74,151.99,151.74,151.98,9729.0,140.6761,140.9079,140.6761,140.8986,9729.0
2024-02-22 11:25:00,151.99,152.15,151.93,152.08,13038.0,140.9079,141.0562,140.8522,140.9913,13038.0
2024-02-22 11:30:00,152.11,152.39,152.07,152.39,12068.0,141.0191,141.2787,140.982,141.2787,12068.0
2024-02-22 11:35:00,152.41,152.44,152.23,152.28,15742.0,141.2972,141.3251,141.1304,141.1767,15742.0
2024-02-22 11:40:00,152.31,152.4,152.3,152.4,5512.0,141.2045,141.288,141.1953,141.288,5512.0
2024-02-22 11:45:00,152.37,152.53,152.26,152.48,17191.0,141.2602,141.4085,141.1582,141.3621,17191.0
2024-02-22 11:50:00,152.49,152.64,152.48,152.56,3005.0,141.3714,141.5105,141.3621,141.4363,3005.0
2024-02-22 11:55:00,152.49,152.61,152.35,152.39,2383.0,141.3714,141.4827,141.2416,141.2787,2383.0
2024-02-22 12:00:00,152.42,152.46,152.4,152.42,3002.0,141.3065,141.3436,141.288,141.3065,3002.0
2024-02-22 12:05:00,152.4,152.54,152.39,152.5,4379.0,141.288,141.4178,141.2787,141.3807,4379.0
2024-02-22 12:10:00,152.46,152.47,152.28,152.36,4864.0,141.3436,141.3529,141.1767,141.2509,4864.0
2024-02-22 12:15:00,152.35,152.49,152.33,152.47,4373.0,141.2416,141.3714,141.2231,141.3529,4373.0
2024-02-22 12:20:00,152.51,152.51,152.38,152.48,2929.0,141.39,141.39,141.2694,141.3621,2929.0
2024-02-22 12:25:00,152.42,152.54,152.38,152.47,5033.0,141.3065,141.4178,141.2694,141.3529,5033.0
2024-02-22 12:30:00,152.46,152.5,152.37,152.44,2688.0,141.3436,141.3807,141.2602,141.3251,2688.0
2024-02-22 12:35:00,152.44,152.52,152.34,152.52,4503.0,141.3251,141.3992,141.2324,141.3992,4503.0
2024-02-22 12:40:00,152.51,152.54,152.44,152.53,3282.0,141.39,141.4178,141.3251,141.4085,3282.0
2024-02-22 12:45:00,152.54,152.59,152.46,152.59,3956.0,141.4178,141.4641,141.3436,141.4641,3956.0
2024-02-22 12:50:00,152.61,152.64,152.53,152.64,3459.0,141.4827,141.5105,141.4085,141.5105,3459.0
2024-02-22 12:55:00,152.67,152.7,152.62,152.69,6063.0,141.5383,141.5661,141.4919,141.5568,6063.0
2024-02-22 13:00:00,152.74,152.74,152.54,152.71,2667.0,141.6032,141.6032,141.4178,141.5754,2667.0
2024-02-22 13:05:00,152.71,152.71,152.56,152.69,5071.0,141.5754,141.5754,141.4363,141.5568,5071.0
2024-02-22 13:10:00,152.64,152.64,152.58,152.64,1862.0,141.5105,141.5105,141.4549,141.5105,1862.0
2024-02-22 13:15:00,152.62,152.72,152.57,152.71,3318.0,141.4919,141.5846,141.4456,141.5754,3318.0
2024-02-22 13:20:00,152.68,152.89,152.67,152.88,5019.0,141.5476,141.7423,141.5383,141.733,5019.0
2024-02-22 13:25:00,152.91,153.0,152.89,152.93,43973.0,141.7608,141.8442,141.7423,141.7793,43973.0
2024-02-22 13:30:00,152.94,153.11,152.79,152.8,11131.0,141.7886,141.9462,141.6495,141.6588,11131.0
2024-02-22 13:35:00,152.77,152.91,152.74,152.8,2576.0,141.631,141.7608,141.6032,141.6588,2576.0
2024-02-22 13:40:00,152.71,152.71,152.54,152.56,3209.0,141.5754,141.5754,141.4178,141.4363,3209.0
2024-02-22 13:45:00,152.51,152.54,152.34,152.39,8960.0,141.39,141.4178,141.2324,141.2787,8960.0
2024-02-22 13:50:00,152.36,152.36,152.21,152.35,6217.0,141.2509,141.2509,141.1118,141.2416,6217.0
2024-02-22 13:55:00,152.32,152.43,152.21,152.41,10106.0,141.2138,141.3158,141.1118,141.2972,10106.0
2024-02-22 14:00:00,152.34,152.45,152.3,152.41,3318.0,141.2324,141.3343,141.1953,141.2972,3318.0
2024-02-22 14:05:00,152.48,152.48,152.35,152.42,1907.0,141.3621,141.3621,141.2416,141.3065,1907.0
2024-02-22 14:10:00,152.43,152.46,152.25,152.31,2565.0,141.3158,141.3436,141.1489,141.2045,2565.0
2024-02-22 14:15:00,152.29,152.37,152.23,152.31,2748.0,141.186,141.2602,141.1304,141.2045,2748.0
2024-02-22 14:20:00,152.32,152.47,152.32,152.45,3894.0,141.2138,141.3529,141.2138,141.3343,3894.0
2024-02-22 14:25:00,152.47,152.59,152.36,152.44,2633.0,141.3529,141.4641,141.2509,141.3251,2633.0
2024-02-22 14:30:00,152.36,152.41,152.07,152.07,3209.0,141.2509,141.2972,140.982,140.982,3209.0
2024-02-22 14:35:00,152.11,152.23,152.07,152.11,2112.0,141.0191,141.1304,140.982,141.0191,2112.0
2024-02-22 14:40:00,152.09,152.09,151.97,152.07,5857.0,141.0006,141.0006,140.8893,140.982,5857.0
2024-02-22 14:45:00,152.09,152.09,151.84,151.88,2846.0,141.0006,141.0006,140.7688,140.8059,2846.0
2024-02-22 14:50:00,151.83,151.91,151.71,151.91,20987.0,140.7595,140.8337,140.6483,140.8337,20987.0
2024-02-22 14:55:00,151.97,152.03,151.9,152.0,7046.0,140.8893,140.945,140.8244,140.9171,7046.0
2024-02-22 15:00:00,151.97,152.15,151.96,152.11,5268.0,140.8893,141.0562,140.8801,141.0191,5268.0
2024-02-22 15:05:00,152.1,152.17,152.07,152.14,7222.0,141.0099,141.0747,140.982,141.0469,7222.0
2024-02-22 15:10:00,152.07,152.22,152.05,152.11,3700.0,140.982,141.1211,140.9635,141.0191,3700.0
2024-02-22 15:15:00,152.08,152.18,152.05,152.14,5256.0,140.9913,141.084,140.9635,141.0469,5256.0
2024-02-22 15:20:00,152.18,152.28,152.08,152.25,3041.0,141.084,141.1767,140.9913,141.1489,3041.0
2024-02-22 15:25:00,152.29,152.56,152.29,152.5,7677.0,141.186,141.4363,141.186,141.3807,7677.0
2024-02-22 15:30:00,152.52,152.56,152.22,152.3,6062.0,141.3992,141.4363,141.1211,141.1953,6062.0
2024-02-22 15:35:00,152.28,152.47,152.24,152.47,5089.0,141.1767,141.3529,141.1396,141.3529,5089.0
2024-02-22 15:40:00,152.47,152.57,152.24,152.24,7330.0,141.3529,141.4456,141.1396,141.1396,7330.0
2024-02-22 15:45:00,152.23,152.23,151.89,152.0,18789.0,141.1304,141.1304,140.8152,140.9171,18789.0
2024-02-22 15:50:00,151.98,152.11,151.78,151.97,24010.0,140.8986,141.0191,140.7132,140.8893,24010.0
2024-02-22 15:55:00,151.99,152.06,151.41,151.48,116494.0,140.9079,140.9728,140.3702,140.4351,116494.0
2024-02-23 09:30:00,151.43,151.62,150.99,151.14,13864.0,140.3887,140.5649,139.9808,140.1198,13864.0
2024-02-23 09:35:00,150.97,151.35,150.97,151.34,7687.0,139.9622,140.3145,139.9622,140.3053,7687.0
2024-02-23 09:40:00,151.43,151.43,151.16,151.17,5062.0,140.3887,140.3887,140.1384,140.1477,5062.0
2024-02-23 09:45:00,151.25,151.58,151.25,151.38,2249.0,140.2218,140.5278,140.2218,140.3424,2249.0
2024-02-23 09:50:00,151.42,151.56,151.35,151.56,3573.0,140.3794,140.5092,140.3145,140.5092,3573.0
2024-02-23 09:55:00,151.64,151.73,151.38,151.73,3482.0,140.5834,140.6668,140.3424,140.6668,3482.0
2024-02-23 10:00:00,151.75,151.75,151.35,151.5,4197.0,140.6854,140.6854,140.3145,140.4536,4197.0
2024-02-23 10:05:00,151.51,151.57,151.4,151.55,4754.0,140.4629,140.5185,140.3609,140.5,4754.0
2024-02-23 10:10:00,151.49,151.59,151.39,151.53,2000.0,140.4443,140.537,140.3516,140.4814,2000.0
2024-02-23 10:15:00,151.49,151.49,151.25,151.25,3247.0,140.4443,140.4443,140.2218,140.2218,3247.0
2024-02-23 10:20:00,151.29,151.4,151.27,151.36,1218.0,140.2589,140.3609,140.2404,140.3238,1218.0
2024-02-23 10:25:00,151.38,151.52,151.33,151.34,1500.0,140.3424,140.4721,140.296,140.3053,1500.0
2024-02-23 10:30:00,151.41,151.41,151.17,151.17,1850.0,140.3702,140.3702,140.1477,140.1477,1850.0
2024-02-23 10:35:00,151.18,151.43,151.17,151.41,1652.0,140.1569,140.3887,140.1477,140.3702,1652.0
2024-02-23 10:40:00,151.43,151.64,151.43,151.61,1874.0,140.3887,140.5834,140.3887,140.5556,1874.0
2024-02-23 10:45:00,151.52,151.55,151.24,151.24,1600.0,140.4721,140.5,140.2126,140.2126,1600.0
2024-02-23 10:50:00,151.27,151.27,151.11,151.23,1600.0,140.2404,140.2404,140.092,140.2033,1600.0
2024-02-23 10:55:00,151.23,151.43,151.15,151.43,2226.0,140.2033,140.3887,140.1291,140.3887,2226.0
2024-02-23 11:00:00,151.37,151.4,151.03,151.04,2838.0,140.3331,140.3609,140.0179,140.0271,2838.0
2024-02-23 11:05:00,151.09,151.26,151.0,151.14,3367.0,140.0735,140.2311,139.9901,140.1198,3367.0
2024-02-23 11:10:00,151.16,151.16,150.94,151.0,2014.0,140.1384,140.1384,139.9344,139.9901,2014.0
2024-02-23 11:15:00,150.92,151.12,150.91,151.02,1252.0,139.9159,140.1013,139.9066,140.0086,1252.0
2024-02-23 11:20:00,150.97,151.12,150.88,151.04,4349.0,139.9622,140.1013,139.8788,140.0271,4349.0
2024-02-23 11:25:00,151.01,151.04,150.93,150.94,1602.0,139.9993,140.0271,139.9252,139.9344,1602.0
2024-02-23 11:30:00,150.93,150.95,150.76,150.79,2033.0,139.9252,139.9437,139.7676,139.7954,2033.0
2024-02-23 11:35:00,150.71,150.97,150.71,150.95,1507.0,139.7212,139.9622,139.7212,139.9437,1507.0
2024-02-23 11:40:00,150.95,150.98,150.9,150.91,3878.0,139.9437,139.9715,139.8973,139.9066,3878.0
2024-02-23 11:45:00,150.94,151.13,150.89,151.08,3074.0,139.9344,140.1106,139.8881,140.0642,3074.0
2024-02-23 11:50:00,151.07,151.11,151.01,151.02,1571.0,140.055,140.092,139.9993,140.0086,1571.0
2024-02-23 11:55:00,151.08,151.13,150.83,150.86,4356.0,140.0642,140.1106,139.8325,139.8603,4356.0
2024-02-23 12:00:00,150.79,150.95,150.79,150.95,2726.0,139.7954,139.9437,139.7954,139.9437,2726.0
2024-02-23 12:05:00,151.01,151.06,150.96,151.06,2559.0,139.9993,140.0457,139.953,140.0457,2559.0
2024-02-23 12:10:00,151.05,151.24,151.05,151.22,5205.0,140.0364,140.2126,140.0364,140.194,5205.0
2024-02-23 12:15:00,151.25,151.28,151.1,151.13,4003.0,140.2218,140.2496,140.0828,140.1106,4003.0
2024-02-23 12:20:00,151.16,151.22,150.9,150.9,5981.0,140.1384,140.194,139.8973,139.8973,5981.0
2024-02-23 12:25:00,150.9,150.92,150.79,150.86,1722.0,139.8973,139.9159,139.7954,139.8603,1722.0
2024-02-23 12:30:00,150.86,150.95,150.79,150.95,1900.0,139.8603,139.9437,139.7954,139.9437,1900.0
2024-02-23 12:35:00,150.88,150.9,150.77,150.85,1624.0,139.8788,139.8973,139.7768,139.851,1624.0
2024-02-23 12:40:00,150.87,150.92,150.77,150.83,2662.0,139.8695,139.9159,139.7768,139.8325,2662.0
2024-02-23 12:45:00,150.84,150.87,150.8,150.86,1400.0,139.8417,139.8695,139.8046,139.8603,1400.0
2024-02-23 12:50:00,150.77,150.83,150.76,150.79,2096.0,139.7768,139.8325,139.7676,139.7954,2096.0
2024-02-23 12:55:00,150.82,150.85,150.78,150.83,2551.0,139.8232,139.851,139.7861,139.8325,2551.0
2024-02-23 13:00:00,150.8,150.8,150.69,150.71,1679.0,139.8046,139.8046,139.7027,139.7212,1679.0
2024-02-23 13:05:00,150.69,150.77,150.68,150.77,3255.0,139.7027,139.7768,139.6934,139.7768,3255.0
2024-02-23 13:10:00,150.81,150.84,150.8,150.84,1715.0,139.8139,139.8417,139.8046,139.8417,1715.0
2024-02-23 13:15:00,150.87,150.91,150.77,150.9,6993.0,139.8695,139.9066,139.7768,139.8973,6993.0
2024-02-23 13:20:00,150.9,150.96,150.86,150.96,5185.0,139.8973,139.953,139.8603,139.953,5185.0
2024-02-23 13:25:00,150.97,151.0,150.92,151.0,2131.0,139.9622,139.9901,139.9159,139.9901,2131.0
2024-02-23 13:30:00,151.01,151.14,151.0,151.14,2561.0,139.9993,140.1198,139.9901,140.1198,2561.0
2024-02-23 13:35:00,151.09,151.21,151.09,151.19,1814.0,140.0735,140.1847,140.0735,140.1662,1814.0
2024-02-23 13:40:00,151.17,151.3,151.17,151.3,1875.0,140.1477,140.2682,140.1477,140.2682,1875.0
2024-02-23 13:45:00,151.21,151.41,151.21,151.37,1790.0,140.1847,140.3702,140.1847,140.3331,1790.0
2024-02-23 13:50:00,151.36,151.4,151.31,151.31,3353.0,140.3238,140.3609,140.2775,140.2775,3353.0
2024-02-23 13:55:00,151.31,151.56,151.31,151.48,3148.0,140.2775,140.5092,140.2775,140.4351,3148.0
2024-02-23 14:00:00,151.5,151.52,151.35,151.35,1821.0,140.4536,140.4721,140.3145,140.3145,1821.0
2024-02-23 14:05:00,151.37,151.4,151.33,151.39,1818.0,140.3331,140.3609,140.296,140.3516,1818.0
2024-02-23 14:10:00,151.4,151.4,151.23,151.32,1584.0,140.3609,140.3609,140.2033,140.2867,1584.0
2024-02-23 14:15:00,151.33,151.34,151.22,151.28,1425.0,140.296,140.3053,140.194,140.2496,1425.0
2024-02-23 14:20:00,151.21,151.27,151.14,151.14,1853.0,140.1847,140.2404,140.1198,140.1198,1853.0
2024-02-23 14:25:00,151.11,151.18,151.09,151.16,2033.0,140.092,140.1569,140.0735,140.1384,2033.0
2024-02-23 14:30:00,151.17,151.17,151.08,151.09,1235.0,140.1477,140.1477,140.0642,140.0735,1235.0
2024-02-23 14:35:00,150.98,151.03,150.9,151.0,2294.0,139.9715,140.0179,139.8973,139.9901,2294.0
2024-02-23 14:40:00,151.05,151.06,150.99,151.05,1355.0,140.0364,140.0457,139.9808,140.0364,1355.0
2024-02-23 14:45:00,151.04,151.08,151.02,151.06,875.0,140.0271,140.0642,140.0086,140.0457,875.0
2024-02-23 14:50:00,151.05,151.14,151.05,151.08,2370.0,140.0364,140.1198,140.0364,140.0642,2370.0
2024-02-23 14:55:00,151.12,151.13,151.05,151.08,1769.0,140.1013,140.1106,140.0364,140.0642,1769.0
2024-02-23 15:00:00,151.05,151.14,151.04,151.1,2440.0,140.0364,140.1198,140.0271,140.0828,2440.0
2024-02-23 15:05:00,151.11,151.11,150.89,150.9,937.0,140.092,140.092,139.8881,139.8973,937.0
2024-02-23 15:10:00,150.9,150.96,150.86,150.88,3292.0,139.8973,139.953,139.8603,139.8788,3292.0
2024-02-23 15:15:00,150.87,150.89,150.75,150.75,4279.0,139.8695,139.8881,139.7583,139.7583,4279.0
2024-02-23 15:20:00,150.74,150.9,150.69,150.9,3733.0,139.749,139.8973,139.7027,139.8973,3733.0
2024-02-23 15:25:00,150.89,151.01,150.87,151.0,3242.0,139.8881,139.9993,139.8695,139.9901,3242.0
2024-02-23 15:30:00,150.96,151.13,150.93,151.1,4470.0,139.953,140.1106,139.9252,140.0828,4470.0
2024-02-23 15:35:00,151.11,151.11,150.97,151.02,4226.0,140.092,140.092,139.9622,140.0086,4226.0
2024-02-23 15:40:00,151.03,151.03,150.75,150.79,5888.0,140.0179,140.0179,139.7583,139.7954,5888.0
2024-02-23 15:45:00,150.72,150.82,150.71,150.75,8232.0,139.7305,139.8232,139.7212,139.7583,8232.0
2024-02-23 15:50:00,150.77,150.8,150.52,150.61,14510.0,139.7768,139.8046,139.5451,139.6285,14510.0
2024-02-23 15:55:00,150.59,150.71,150.34,150.37,61777.0,139.61,139.7212,139.3782,139.406,61777.0
2024-02-26 09:30:00,150.39,150.64,149.8,150.26,13493.0,139.4245,139.6563,138.8776,139.304,13493.0
2024-02-26 09:35:00,150.31,150.43,150.0,150.43,4436.0,139.3504,139.4616,139.063,139.4616,4436.0
2024-02-26 09:40:00,150.37,150.71,150.31,150.71,3872.0,139.406,139.7212,139.3504,139.7212,3872.0
2024-02-26 09:45:00,150.63,150.68,150.36,150.55,5166.0,139.647,139.6934,139.3967,139.5729,5166.0
2024-02-26 09:50:00,150.57,150.82,150.57,150.74,2898.0,139.5914,139.8232,139.5914,139.749,2898.0
2024-02-26 09:55:00,150.94,151.62,150.93,151.62,2898.0,139.9344,140.5649,139.9252,140.5649,2898.0
2024-02-26 10:00:00,151.61,151.61,151.05,151.12,12720.0,140.5556,140.5556,140.0364,140.1013,12720.0
2024-02-26 10:05:00,151.05,151.1,150.71,150.92,3437.0,140.0364,140.0828,139.7212,139.9159,3437.0
2024-02-26 10:10:00,150.79,151.13,150.78,151.03,11163.0,139.7954,140.1106,139.7861,140.0179,11163.0
2024-02-26 10:15:00,151.02,151.05,150.8,150.85,7725.0,140.0086,140.0364,139.8046,139.851,7725.0
2024-02-26 10:20:00,150.8,151.08,150.8,151.02,2395.0,139.8046,140.0642,139.8046,140.0086,2395.0
2024-02-26 10:25:00,150.92,150.99,150.76,150.94,2227.0,139.9159,139.9808,139.7676,139.9344,2227.0
2024-02-26 10:30:00,150.87,151.08,150.75,150.89,4881.0,139.8695,140.0642,139.7583,139.8881,4881.0
2024-02-26 10:35:00,150.85,151.0,150.79,150.89,4305.0,139.851,139.9901,139.7954,139.8881,4305.0
2024-02-26 10:40:00,150.99,151.01,150.81,150.81,3611.0,139.9808,139.9993,139.8139,139.8139,3611.0
2024-02-26 10:45:00,150.77,150.95,150.73,150.88,1706.0,139.7768,139.9437,139.7397,139.8788,1706.0
2024-02-26 10:50:00,150.88,150.93,150.75,150.85,5648.0,139.8788,139.9252,139.7583,139.851,5648.0
2024-02-26 10:55:00,150.87,150.88,150.76,150.8,1860.0,139.8695,139.8788,139.7676,139.8046,1860.0
2024-02-26 11:00:00,150.72,150.74,150.46,150.48,2408.0,139.7305,139.749,139.4894,139.508,2408.0
2024-02-26 11:05:00,150.54,150.61,150.45,150.5,1100.0,139.5636,139.6285,139.4802,139.5265,1100.0
2024-02-26 11:10:00,150.4,150.6,150.4,150.59,1828.0,139.4338,139.6192,139.4338,139.61,1828.0
2024-02-26 11:15:00,150.65,150.77,150.65,150.68,2626.0,139.6656,139.7768,139.6656,139.6934,2626.0
2024-02-26 11:20:00,150.71,150.75,150.63,150.63,2915.0,139.7212,139.7583,139.647,139.647,2915.0
2024-02-26 11:25:00,150.64,150.64,150.5,150.57,3180.0,139.6563,139.6563,139.5265,139.5914,3180.0
2024-02-26 11:30:00,150.47,150.48,150.23,150.23,2470.0,139.4987,139.508,139.2762,139.2762,2470.0
2024-02-26 11:35:00,150.17,150.3,150.06,150.26,5510.0,139.2206,139.3411,139.1186,139.304,5510.0
2024-02-26 11:40:00,150.22,150.22,150.11,150.2,2279.0,139.2669,139.2669,139.165,139.2484,2279.0
2024-02-26 11:45:00,150.16,150.56,150.13,150.56,10786.0,139.2113,139.5821,139.1835,139.5821,10786.0
2024-02-26 11:50:00,150.6,150.65,150.49,150.5,2755.0,139.6192,139.6656,139.5172,139.5265,2755.0
2024-02-26 11:55:00,150.48,150.65,150.43,150.46,5453.0,139.508,139.6656,139.4616,139.4894,5453.0
2024-02-26 12:00:00,150.4,150.55,150.31,150.46,8296.0,139.4338,139.5729,139.3504,139.4894,8296.0
2024-02-26 12:05:00,150.46,150.52,150.38,150.49,3358.0,139.4894,139.5451,139.4153,139.5172,3358.0
2024-02-26 12:10:00,150.47,150.54,150.44,150.47,3806.0,139.4987,139.5636,139.4709,139.4987,3806.0
2024-02-26 12:15:00,150.49,150.5,150.38,150.38,2769.0,139.5172,139.5265,139.4153,139.4153,2769.0
2024-02-26 12:20:00,150.38,150.51,150.37,150.49,2060.0,139.4153,139.5358,139.406,139.5172,2060.0
2024-02-26 12:25:00,150.43,150.46,150.35,150.4,2567.0,139.4616,139.4894,139.3875,139.4338,2567.0
2024-02-26 12:30:00,150.38,150.38,150.21,150.21,2710.0,139.4153,139.4153,139.2577,139.2577,2710.0
2024-02-26 12:35:00,150.22,150.22,150.15,150.17,2214.0,139.2669,139.2669,139.202,139.2206,2214.0
2024-02-26 12:40:00,150.13,150.18,150.08,150.08,4552.0,139.1835,139.2298,139.1371,139.1371,4552.0
2024-02-26 12:45:00,150.06,150.26,150.04,150.26,2072.0,139.1186,139.304,139.1001,139.304,2072.0
2024-02-26 12:50:00,150.22,150.22,150.09,150.12,3316.0,139.2669,139.2669,139.1464,139.1742,3316.0
2024-02-26 12:55:00,150.21,150.21,150.13,150.2,2391.0,139.2577,139.2577,139.1835,139.2484,2391.0
2024-02-26 13:00:00,150.2,150.23,150.2,150.21,1010.0,139.2484,139.2762,139.2484,139.2577,1010.0
2024-02-26 13:05:00,150.15,150.24,150.12,150.22,2651.0,139.202,139.2855,139.1742,139.2669,2651.0
2024-02-26 13:10:00,150.19,150.23,150.19,150.22,1446.0,139.2391,139.2762,139.2391,139.2669,1446.0
2024-02-26 13:15:00,150.19,150.19,149.95,149.95,2946.0,139.2391,139.2391,139.0166,139.0166,2946.0
2024-02-26 13:20:00,149.95,150.06,149.84,149.93,6678.0,139.0166,139.1186,138.9146,138.9981,6678.0
2024-02-26 13:25:00,149.87,149.87,149.74,149.84,4479.0,138.9424,138.9424,138.8219,138.9146,4479.0
2024-02-26 13:30:00,149.78,149.82,149.69,149.69,9773.0,138.859,138.8961,138.7756,138.7756,9773.0
2024-02-26 13:35:00,149.71,149.74,149.61,149.74,4831.0,138.7941,138.8219,138.7014,138.8219,4831.0
2024-02-26 13:40:00,149.74,149.89,149.73,149.8,2403.0,138.8219,138.961,138.8127,138.8776,2403.0
2024-02-26 13:45:00,149.76,149.8,149.63,149.68,3264.0,138.8405,138.8776,138.7199,138.7663,3264.0
2024-02-26 13:50:00,149.68,149.82,149.63,149.82,3024.0,138.7663,138.8961,138.7199,138.8961,3024.0
2024-02-26 13:55:00,149.77,149.78,149.67,149.72,2556.0,138.8497,138.859,138.757,138.8034,2556.0
2024-02-26 14:00:00,149.77,149.83,149.64,149.83,4369.0,138.8497,138.9054,138.7292,138.9054,4369.0
2024-02-26 14:05:00,149.84,149.93,149.81,149.83,1705.0,138.9146,138.9981,138.8868,138.9054,1705.0
2024-02-26 14:10:00,149.75,149.76,149.61,149.61,3788.0,138.8312,138.8405,138.7014,138.7014,3788.0
2024-02-26 14:15:00,149.62,149.75,149.62,149.71,1584.0,138.7107,138.8312,138.7107,138.7941,1584.0
2024-02-26 14:20:00,149.78,149.82,149.72,149.81,2534.0,138.859,138.8961,138.8034,138.8868,2534.0
2024-02-26 14:25:00,149.84,150.04,149.8,150.04,26370.0,138.9146,139.1001,138.8776,139.1001,26370.0
2024-02-26 14:30:00,150.02,150.11,149.94,149.97,6041.0,139.0815,139.165,139.0073,139.0352,6041.0
2024-02-26 14:35:00,149.99,149.99,149.88,149.96,2926.0,139.0537,139.0537,138.9517,139.0259,2926.0
2024-02-26 14:40:00,149.98,149.98,149.94,149.96,1253.0,139.0444,139.0444,139.0073,139.0259,1253.0
2024-02-26 14:45:00,149.96,150.06,149.94,150.04,6764.0,139.0259,139.1186,139.0073,139.1001,6764.0
2024-02-26 14:50:00,150.01,150.2,149.97,150.18,20314.0,139.0722,139.2484,139.0352,139.2298,20314.0
2024-02-26 14:55:00,150.2,150.23,150.11,150.2,10020.0,139.2484,139.2762,139.165,139.2484,10020.0
2024-02-26 15:00:00,150.22,150.43,150.22,150.42,3866.0,139.2669,139.4616,139.2669,139.4523,3866.0
2024-02-26 15:05:00,150.36,150.37,150.28,150.31,6729.0,139.3967,139.406,139.3226,139.3504,6729.0
2024-02-26 15:10:00,150.34,150.37,150.14,150.37,6124.0,139.3782,139.406,139.1928,139.406,6124.0
2024-02-26 15:15:00,150.41,150.47,150.17,150.2,4603.0,139.4431,139.4987,139.2206,139.2484,4603.0
2024-02-26 15:20:00,150.15,150.16,149.96,150.12,4718.0,139.202,139.2113,139.0259,139.1742,4718.0
2024-02-26 15:25:00,150.15,150.15,150.03,150.07,4424.0,139.202,139.202,139.0908,139.1279,4424.0
2024-02-26 15:30:00,150.04,150.04,149.8,149.82,6239.0,139.1001,139.1001,138.8776,138.8961,6239.0
2024-02-26 15:35:00,149.83,149.87,149.78,149.85,2795.0,138.9054,138.9424,138.859,138.9239,2795.0
2024-02-26 15:40:00,149.87,149.95,149.81,149.93,7289.0,138.9424,139.0166,138.8868,138.9981,7289.0
2024-02-26 15:45:00,149.92,150.22,149.91,150.19,16358.0,138.9888,139.2669,138.9795,139.2391,16358.0
2024-02-26 15:50:00,150.16,150.16,149.79,149.92,15245.0,139.2113,139.2113,138.8683,138.9888,15245.0
2024-02-26 15:55:00,149.92,149.97,149.5,149.53,46612.0,138.9888,139.0352,138.5994,138.6272,46612.0
2024-02-27 09:30:00,150.28,150.8,150.01,150.26,38391.0,139.3226,139.8046,139.0722,139.304,38391.0
2024-02-27 09:35:00,150.15,150.61,150.1,150.5,18022.0,139.202,139.6285,139.1557,139.5265,18022.0
2024-02-27 09:40:00,150.45,150.96,150.45,150.61,7649.0,139.4802,139.953,139.4802,139.6285,7649.0
2024-02-27 09:45:00,150.63,151.02,150.62,150.84,5286.0,139.647,140.0086,139.6378,139.8417,5286.0
2024-02-27 09:50:00,150.92,151.32,150.82,151.14,4845.0,139.9159,140.2867,139.8232,140.1198,4845.0
2024-02-27 09:55:00,151.12,151.16,150.93,150.93,5063.0,140.1013,140.1384,139.9252,139.9252,5063.0
2024-02-27 10:00:00,151.07,151.09,150.65,150.77,11022.0,140.055,140.0735,139.6656,139.7768,11022.0
2024-02-27 10:05:00,150.69,151.18,150.59,150.92,8705.0,139.7027,140.1569,139.61,139.9159,8705.0
2024-02-27 10:10:00,150.91,151.08,150.79,150.8,4563.0,139.9066,140.0642,139.7954,139.8046,4563.0
2024-02-27 10:15:00,150.94,151.17,150.88,150.93,2723.0,139.9344,140.1477,139.8788,139.9252,2723.0
2024-02-27 10:20:00,151.03,151.03,150.73,150.8,2641.0,140.0179,140.0179,139.7397,139.8046,2641.0
2024-02-27 10:25:00,150.85,151.1,150.78,151.1,1918.0,139.851,140.0828,139.7861,140.0828,1918.0
2024-02-27 10:30:00,151.14,151.18,150.97,151.16,4727.0,140.1198,140.1569,139.9622,140.1384,4727.0
2024-02-27 10:35:00,151.17,151.17,150.9,150.93,5222.0,140.1477,140.1477,139.8973,139.9252,5222.0
2024-02-27 10:40:00,150.88,151.19,150.87,151.19,4341.0,139.8788,140.1662,139.8695,140.1662,4341.0
2024-02-27 10:45:00,151.11,151.2,151.11,151.15,1299.0,140.092,140.1755,140.092,140.1291,1299.0
2024-02-27 10:50:00,151.22,151.23,151.02,151.05,3010.0,140.194,140.2033,140.0086,140.0364,3010.0
2024-02-27 10:55:00,151.05,151.25,151.05,151.19,2630.0,140.0364,140.2218,140.0364,140.1662,2630.0
2024-02-27 11:00:00,151.32,151.68,151.32,151.56,3484.0,140.2867,140.6205,140.2867,140.5092,3484.0
2024-02-27 11:05:00,151.6,151.87,151.58,151.78,12291.0,140.5463,140.7966,140.5278,140.7132,12291.0
2024-02-27 11:10:00,151.72,151.73,151.28,151.33,4043.0,140.6576,140.6668,140.2496,140.296,4043.0
2024-02-27 11:15:00,151.27,151.29,151.16,151.21,3381.0,140.2404,140.2589,140.1384,140.1847,3381.0
2024-02-27 11:20:00,151.16,151.33,151.04,151.33,9093.0,140.1384,140.296,140.0271,140.296,9093.0
2024-02-27 11:25:00,151.33,151.33,151.22,151.25,1905.0,140.296,140.296,140.194,140.2218,1905.0
2024-02-27 11:30:00,151.22,151.22,151.0,151.06,5656.0,140.194,140.194,139.9901,140.0457,5656.0
2024-02-27 11:35:00,151.11,151.21,150.98,151.21,3317.0,140.092,140.1847,139.9715,140.1847,3317.0
2024-02-27 11:40:00,151.12,151.12,150.67,150.67,1577.0,140.1013,140.1013,139.6841,139.6841,1577.0
2024-02-27 11:45:00,150.63,150.73,150.62,150.71,1350.0,139.647,139.7397,139.6378,139.7212,1350.0
2024-02-27 11:50:00,150.81,150.86,150.71,150.86,1009.0,139.8139,139.8603,139.7212,139.8603,1009.0
2024-02-27 11:55:00,150.93,150.93,150.82,150.85,1956.0,139.9252,139.9252,139.8232,139.851,1956.0
2024-02-27 12:00:00,150.86,150.86,150.66,150.72,867.0,139.8603,139.8603,139.6748,139.7305,867.0
2024-02-27 12:05:00,150.68,150.71,150.6,150.71,2244.0,139.6934,139.7212,139.6192,139.7212,2244.0
2024-02-27 12:10:00,150.64,150.64,150.51,150.51,2182.0,139.6563,139.6563,139.5358,139.5358,2182.0
2024-02-27 12:15:00,150.46,150.5,150.34,150.5,3067.0,139.4894,139.5265,139.3782,139.5265,3067.0
2024-02-27 12:20:00,150.49,150.61,150.43,150.52,2859.0,139.5172,139.6285,139.4616,139.5451,2859.0
2024-02-27 12:25:00,150.59,150.65,150.58,150.58,690.0,139.61,139.6656,139.6007,139.6007,690.0
2024-02-27 12:30:00,150.54,150.58,150.45,150.56,2693.0,139.5636,139.6007,139.4802,139.5821,2693.0
2024-02-27 12:35:00,150.64,150.66,150.54,150.57,1121.0,139.6563,139.6748,139.5636,139.5914,1121.0
2024-02-27 12:40:00,150.54,150.6,150.5,150.6,3122.0,139.5636,139.6192,139.5265,139.6192,3122.0
2024-02-27 12:45:00,150.59,150.6,150.43,150.56,1523.0,139.61,139.6192,139.4616,139.5821,1523.0
2024-02-27 12:50:00,150.58,150.81,150.44,150.62,14698.0,139.6007,139.8139,139.4709,139.6378,14698.0
2024-02-27 12:55:00,150.61,150.79,150.61,150.74,2640.0,139.6285,139.7954,139.6285,139.749,2640.0
2024-02-27 13:00:00,150.75,150.81,150.67,150.81,4812.0,139.7583,139.8139,139.6841,139.8139,4812.0
2024-02-27 13:05:00,150.86,151.03,150.81,150.91,4170.0,139.8603,140.0179,139.8139,139.9066,4170.0
2024-02-27 13:10:00,150.91,150.93,150.82,150.82,5717.0,139.9066,139.9252,139.8232,139.8232,5717.0
2024-02-27 13:15:00,150.84,150.84,150.6,150.84,4429.0,139.8417,139.8417,139.6192,139.8417,4429.0
2024-02-27 13:20:00,150.78,150.87,150.73,150.76,5284.0,139.7861,139.8695,139.7397,139.7676,5284.0
2024-02-27 13:25:00,150.82,150.88,150.63,150.7,6428.0,139.8232,139.8788,139.647,139.7119,6428.0
2024-02-27 13:30:00,150.63,150.78,150.58,150.67,4482.0,139.647,139.7861,139.6007,139.6841,4482.0
2024-02-27 13:35:00,150.62,150.62,150.45,150.48,13995.0,139.6378,139.6378,139.4802,139.508,13995.0
2024-02-27 13:40:00,150.48,150.48,150.26,150.26,3943.0,139.508,139.508,139.304,139.304,3943.0
2024-02-27 13:45:00,150.26,150.26,150.1,150.12,7690.0,139.304,139.304,139.1557,139.1742,7690.0
2024-02-27 13:50:00,150.14,150.36,150.11,150.25,22735.0,139.1928,139.3967,139.165,139.2947,22735.0
2024-02-27 13:55:00,150.2,150.22,150.1,150.15,5120.0,139.2484,139.2669,139.1557,139.202,5120.0
2024-02-27 14:00:00,150.15,150.29,150.13,150.2,8395.0,139.202,139.3318,139.1835,139.2484,8395.0
2024-02-27 14:05:00,150.25,150.26,150.17,150.26,9371.0,139.2947,139.304,139.2206,139.304,9371.0
2024-02-27 14:10:00,150.2,150.2,149.78,149.78,4643.0,139.2484,139.2484,138.859,138.859,4643.0
2024-02-27 14:15:00,149.77,149.83,149.55,149.56,11075.0,138.8497,138.9054,138.6458,138.6551,11075.0
2024-02-27 14:20:00,149.61,149.61,149.37,149.46,20652.0,138.7014,138.7014,138.4789,138.5623,20652.0
2024-02-27 14:25:00,149.44,149.46,149.32,149.35,17562.0,138.5438,138.5623,138.4326,138.4604,17562.0
2024-02-27 14:30:00,149.38,149.45,149.27,149.44,19697.0,138.4882,138.5531,138.3862,138.5438,19697.0
2024-02-27 14:35:00,149.4,149.69,149.4,149.48,11053.0,138.5067,138.7756,138.5067,138.5809,11053.0
2024-02-27 14:40:00,149.53,149.53,149.28,149.31,7503.0,138.6272,138.6272,138.3955,138.4233,7503.0
2024-02-27 14:45:00,149.31,149.37,149.19,149.31,14227.0,138.4233,138.4789,138.312,138.4233,14227.0
2024-02-27 14:50:00,149.31,149.33,149.23,149.27,10346.0,138.4233,138.4418,138.3491,138.3862,10346.0
2024-02-27 14:55:00,149.27,149.45,149.26,149.45,10620.0,138.3862,138.5531,138.3769,138.5531,10620.0
2024-02-27 15:00:00,149.46,149.56,149.39,149.56,11441.0,138.5623,138.6551,138.4974,138.6551,11441.0
2024-02-27 15:05:00,149.56,149.98,149.56,149.97,5337.0,138.6551,139.0444,138.6551,139.0352,5337.0
2024-02-27 15:10:00,149.99,150.08,149.65,149.65,9562.0,139.0537,139.1371,138.7385,138.7385,9562.0
2024-02-27 15:15:00,149.69,149.69,149.51,149.61,15899.0,138.7756,138.7756,138.6087,138.7014,15899.0
2024-02-27 15:20:00,149.6,149.74,149.52,149.72,12651.0,138.6921,138.8219,138.618,138.8034,12651.0
2024-02-27 15:25:00,149.68,149.85,149.6,149.74,19532.0,138.7663,138.9239,138.6921,138.8219,19532.0
2024-02-27 15:30:00,149.74,149.74,149.52,149.57,9322.0,138.8219,138.8219,138.618,138.6643,9322.0
2024-02-27 15:35:00,149.57,149.6,149.27,149.28,12732.0,138.6643,138.6921,138.3862,138.3955,12732.0
2024-02-27 15:40:00,149.3,149.42,149.2,149.27,22723.0,138.414,138.5253,138.3213,138.3862,22723.0
2024-02-27 15:45:00,149.26,149.49,149.22,149.49,21809.0,138.3769,138.5902,138.3398,138.5902,21809.0
2024-02-27 15:50:00,149.42,149.75,149.28,149.75,34668.0,138.5253,138.8312,138.3955,138.8312,34668.0
2024-02-27 15:55:00,149.74,149.8,149.65,149.65,71471.0,138.8219,138.8776,138.7385,138.7385,71471.0
2024-02-28 09:30:00,148.99,149.2,148.32,148.88,22771.0,138.1266,138.3213,137.5055,138.0246,22771.0
2024-02-28 09:35:00,148.97,149.22,148.71,148.97,8689.0,138.1081,138.3398,137.867,138.1081,8689.0
2024-02-28 09:40:00,148.93,149.17,148.77,149.1,2735.0,138.071,138.2935,137.9227,138.2286,2735.0
2024-02-28 09:45:00,149.1,149.45,149.1,149.25,6619.0,138.2286,138.5531,138.2286,138.3677,6619.0
2024-02-28 09:50:00,149.05,149.44,149.05,149.08,2199.0,138.1822,138.5438,138.1822,138.2101,2199.0
2024-02-28 09:55:00,149.13,149.3,149.08,149.3,4714.0,138.2564,138.414,138.2101,138.414,4714.0
2024-02-28 10:00:00,149.38,149.42,149.1,149.1,4241.0,138.4882,138.5253,138.2286,138.2286,4241.0
2024-02-28 10:05:00,149.11,149.77,149.11,149.77,10360.0,138.2379,138.8497,138.2379,138.8497,10360.0
2024-02-28 10:10:00,149.72,149.85,149.64,149.69,2688.0,138.8034,138.9239,138.7292,138.7756,2688.0
2024-02-28 10:15:00,149.74,149.91,149.68,149.88,2174.0,138.8219,138.9795,138.7663,138.9517,2174.0
2024-02-28 10:20:00,149.82,149.97,149.76,149.88,4840.0,138.8961,139.0352,138.8405,138.9517,4840.0
2024-02-28 10:25:00,149.96,150.15,149.89,150.14,2886.0,139.0259,139.202,138.961,139.1928,2886.0
2024-02-28 10:30:00,150.14,150.19,149.96,150.17,7169.0,139.1928,139.2391,139.0259,139.2206,7169.0
2024-02-28 10:35:00,150.22,150.27,149.94,149.96,11869.0,139.2669,139.3133,139.0073,139.0259,11869.0
2024-02-28 10:40:00,150.02,150.38,150.01,150.35,3709.0,139.0815,139.4153,139.0722,139.3875,3709.0
2024-02-28 10:45:00,150.39,150.52,150.31,150.52,2901.0,139.4245,139.5451,139.3504,139.5451,2901.0
2024-02-28 10:50:00,150.52,150.64,150.42,150.58,5437.0,139.5451,139.6563,139.4523,139.6007,5437.0
2024-02-28 10:55:00,150.55,150.71,150.43,150.69,4428.0,139.5729,139.7212,139.4616,139.7027,4428.0
2024-02-28 11:00:00,150.79,150.79,150.48,150.48,3103.0,139.7954,139.7954,139.508,139.508,3103.0
2024-02-28 11:05:00,150.52,150.6,150.44,150.45,4043.0,139.5451,139.6192,139.4709,139.4802,4043.0
2024-02-28 11:10:00,150.44,150.61,150.44,150.6,3575.0,139.4709,139.6285,139.4709,139.6192,3575.0
2024-02-28 11:15:00,150.56,150.61,150.5,150.56,4874.0,139.5821,139.6285,139.5265,139.5821,4874.0
2024-02-28 11:20:00,150.52,150.62,149.82,150.1,42942.0,139.5451,139.6378,138.8961,139.1557,42942.0
2024-02-28 11:25:00,150.09,150.52,150.01,150.42,17706.0,139.1464,139.5451,139.0722,139.4523,17706.0
2024-02-28 11:30:00,150.47,150.53,150.25,150.27,15632.0,139.4987,139.5543,139.2947,139.3133,15632.0
2024-02-28 11:35:00,150.18,150.43,150.05,150.24,13433.0,139.2298,139.4616,139.1093,139.2855,13433.0
2024-02-28 11:40:00,150.28,150.34,150.21,150.26,56107.0,139.3226,139.3782,139.2577,139.304,56107.0
2024-02-28 11:45:00,150.37,150.67,150.17,150.62,31829.0,139.406,139.6841,139.2206,139.6378,31829.0
2024-02-28 11:50:00,150.63,150.85,150.33,150.51,47114.0,139.647,139.851,139.3689,139.5358,47114.0
2024-02-28 11:55:00,150.53,150.64,150.24,150.38,33549.0,139.5543,139.6563,139.2855,139.4153,33549.0
2024-02-28 12:00:00,150.32,150.55,150.32,150.43,4201.0,139.3596,139.5729,139.3596,139.4616,4201.0
2024-02-28 12:05:00,150.37,150.39,150.25,150.31,16680.0,139.406,139.4245,139.2947,139.3504,16680.0
2024-02-28 12:10:00,150.31,150.4,150.18,150.18,2109.0,139.3504,139.4338,139.2298,139.2298,2109.0
2024-02-28 12:15:00,150.15,150.52,150.15,150.34,40337.0,139.202,139.5451,139.202,139.3782,40337.0
2024-02-28 12:20:00,150.27,150.47,150.23,150.46,3183.0,139.3133,139.4987,139.2762,139.4894,3183.0
2024-02-28 12:25:00,150.41,150.42,150.29,150.33,4357.0,139.4431,139.4523,139.3318,139.3689,4357.0
2024-02-28 12:30:00,150.34,150.36,150.22,150.33,5687.0,139.3782,139.3967,139.2669,139.3689,5687.0
2024-02-28 12:35:00,150.37,150.45,150.23,150.28,2900.0,139.406,139.4802,139.2762,139.3226,2900.0
2024-02-28 12:40:00,150.25,150.46,150.24,150.44,6533.0,139.2947,139.4894,139.2855,139.4709,6533.0
2024-02-28 12:45:00,150.41,150.59,150.33,150.59,13043.0,139.4431,139.61,139.3689,139.61,13043.0
2024-02-28 12:50:00,150.55,150.63,150.53,150.61,3114.0,139.5729,139.647,139.5543,139.6285,3114.0
2024-02-28 12:55:00,150.6,150.61,150.52,150.59,2000.0,139.6192,139.6285,139.5451,139.61,2000.0
2024-02-28 13:00:00,150.58,150.66,150.51,150.66,4978.0,139.6007,139.6748,139.5358,139.6748,4978.0
2024-02-28 13:05:00,150.65,150.79,150.6,150.79,6278.0,139.6656,139.7954,139.6192,139.7954,6278.0
2024-02-28 13:10:00,150.81,150.88,150.77,150.83,2423.0,139.8139,139.8788,139.7768,139.8325,2423.0
2024-02-28 13:15:00,150.83,150.92,150.75,150.89,3813.0,139.8325,139.9159,139.7583,139.8881,3813.0
2024-02-28 13:20:00,150.87,150.91,150.8,150.91,2608.0,139.8695,139.9066,139.8046,139.9066,2608.0
2024-02-28 13:25:00,150.89,151.11,150.89,151.09,6054.0,139.8881,140.092,139.8881,140.0735,6054.0
2024-02-28 13:30:00,151.09,151.09,150.89,150.91,5150.0,140.0735,140.0735,139.8881,139.9066,5150.0
2024-02-28 13:35:00,150.92,151.04,150.89,151.02,4467.0,139.9159,140.0271,139.8881,140.0086,4467.0
2024-02-28 13:40:00,151.02,151.11,150.95,151.11,4686.0,140.0086,140.092,139.9437,140.092,4686.0
2024-02-28 13:45:00,151.11,151.12,151.03,151.03,2636.0,140.092,140.1013,140.0179,140.0179,2636.0
2024-02-28 13:50:00,151.0,151.02,150.94,150.94,4945.0,139.9901,140.0086,139.9344,139.9344,4945.0
2024-02-28 13:55:00,150.93,151.0,150.89,150.91,3864.0,139.9252,139.9901,139.8881,139.9066,3864.0
2024-02-28 14:00:00,150.89,151.03,150.73,150.8,38785.0,139.8881,140.0179,139.7397,139.8046,38785.0
2024-02-28 14:05:00,150.8,150.86,150.75,150.77,5970.0,139.8046,139.8603,139.7583,139.7768,5970.0
2024-02-28 14:10:00,150.78,150.88,150.66,150.78,23522.0,139.7861,139.8788,139.6748,139.7861,23522.0
2024-02-28 14:15:00,150.73,150.77,150.6,150.76,6125.0,139.7397,139.7768,139.6192,139.7676,6125.0
2024-02-28 14:20:00,150.71,150.78,150.65,150.67,3478.0,139.7212,139.7861,139.6656,139.6841,3478.0
2024-02-28 14:25:00,150.7,150.74,150.59,150.6,7622.0,139.7119,139.749,139.61,139.6192,7622.0
2024-02-28 14:30:00,150.52,150.62,150.43,150.49,4105.0,139.5451,139.6378,139.4616,139.5172,4105.0
2024-02-28 14:35:00,150.43,150.45,150.29,150.41,8223.0,139.4616,139.4802,139.3318,139.4431,8223.0
2024-02-28 14:40:00,150.45,150.65,150.45,150.62,7292.0,139.4802,139.6656,139.4802,139.6378,7292.0
2024-02-28 14:45:00,150.64,150.64,150.52,150.53,7960.0,139.6563,139.6563,139.5451,139.5543,7960.0
2024-02-28 14:50:00,150.52,150.52,150.31,150.49,9638.0,139.5451,139.5451,139.3504,139.5172,9638.0
2024-02-28 14:55:00,150.45,150.5,150.41,150.44,5864.0,139.4802,139.5265,139.4431,139.4709,5864.0
2024-02-28 15:00:00,150.45,150.52,150.4,150.48,9374.0,139.4802,139.5451,139.4338,139.508,9374.0
2024-02-28 15:05:00,150.46,150.46,150.32,150.37,8067.0,139.4894,139.4894,139.3596,139.406,8067.0
2024-02-28 15:10:00,150.37,150.38,150.29,150.36,5100.0,139.406,139.4153,139.3318,139.3967,5100.0
2024-02-28 15:15:00,150.35,150.37,150.19,150.21,10101.0,139.3875,139.406,139.2391,139.2577,10101.0
2024-02-28 15:20:00,150.19,150.23,149.98,149.98,7568.0,139.2391,139.2762,139.0444,139.0444,7568.0
2024-02-28 15:25:00,149.96,149.96,149.79,149.88,10655.0,139.0259,139.0259,138.8683,138.9517,10655.0
2024-02-28 15:30:00,149.91,150.0,149.84,150.0,8205.0,138.9795,139.063,138.9146,139.063,8205.0
2024-02-28 15:35:00,149.98,149.98,149.77,149.77,9035.0,139.0444,139.0444,138.8497,138.8497,9035.0
2024-02-28 15:40:00,149.8,149.82,149.62,149.65,38704.0,138.8776,138.8961,138.7107,138.7385,38704.0
2024-02-28 15:45:00,149.63,149.91,149.63,149.87,16932.0,138.7199,138.9795,138.7199,138.9424,16932.0
2024-02-28 15:50:00,149.9,149.9,149.65,149.72,24088.0,138.9703,138.9703,138.7385,138.8034,24088.0
2024-02-28 15:55:00,149.72,149.91,149.7,149.89,108401.0,138.8034,138.9795,138.7848,138.961,108401.0
2024-02-29 09:30:00,151.17,151.37,150.36,150.5,35102.0,140.1477,140.3331,139.3967,139.5265,35102.0
2024-02-29 09:35:00,150.57,150.65,150.13,150.22,10065.0,139.5914,139.6656,139.1835,139.2669,10065.0
2024-02-29 09:40:00,150.22,150.46,150.18,150.27,12782.0,139.2669,139.4894,139.2298,139.3133,12782.0
2024-02-29 09:45:00,150.27,150.27,149.92,150.0,12374.0,139.3133,139.3133,138.9888,139.063,12374.0
2024-02-29 09:50:00,150.03,150.09,149.77,149.8,9005.0,139.0908,139.1464,138.8497,138.8776,9005.0
2024-02-29 09:55:00,149.71,150.04,149.61,149.93,9400.0,138.7941,139.1001,138.7014,138.9981,9400.0
2024-02-29 10:00:00,150.05,150.25,149.97,150.18,12758.0,139.1093,139.2947,139.0352,139.2298,12758.0
2024-02-29 10:05:00,150.25,150.3,150.09,150.09,34418.0,139.2947,139.3411,139.1464,139.1464,34418.0
2024-02-29 10:10:00,150.14,150.17,149.77,149.81,6091.0,139.1928,139.2206,138.8497,138.8868,6091.0
2024-02-29 10:15:00,149.83,149.83,149.68,149.72,3198.0,138.9054,138.9054,138.7663,138.8034,3198.0
2024-02-29 10:20:00,149.82,149.85,149.5,149.76,4231.0,138.8961,138.9239,138.5994,138.8405,4231.0
2024-02-29 10:25:00,149.81,149.96,149.71,149.96,2146.0,138.8868,139.0259,138.7941,139.0259,2146.0
2024-02-29 10:30:00,149.89,150.03,149.77,149.77,10416.0,138.961,139.0908,138.8497,138.8497,10416.0
2024-02-29 10:35:00,149.74,149.76,149.61,149.7,3397.0,138.8219,138.8405,138.7014,138.7848,3397.0
2024-02-29 10:40:00,149.61,149.75,149.55,149.63,5212.0,138.7014,138.8312,138.6458,138.7199,5212.0
2024-02-29 10:45:00,149.63,149.69,149.26,149.44,59455.0,138.7199,138.7756,138.3769,138.5438,59455.0
2024-02-29 10:50:00,149.55,149.64,149.48,149.56,3942.0,138.6458,138.7292,138.5809,138.6551,3942.0
2024-02-29 10:55:00,149.61,149.64,149.33,149.33,29480.0,138.7014,138.7292,138.4418,138.4418,29480.0
2024-02-29 11:00:00,149.37,149.52,149.36,149.48,6087.0,138.4789,138.618,138.4696,138.5809,6087.0
2024-02-29 11:05:00,149.47,149.51,149.33,149.42,4566.0,138.5716,138.6087,138.4418,138.5253,4566.0
2024-02-29 11:10:00,149.42,149.42,149.21,149.28,6529.0,138.5253,138.5253,138.3306,138.3955,6529.0
2024-02-29 11:15:00,149.29,149.31,148.98,149.01,7991.0,138.4047,138.4233,138.1173,138.1452,7991.0
2024-02-29 11:20:00,149.02,149.08,148.89,149.05,7906.0,138.1544,138.2101,138.0339,138.1822,7906.0
2024-02-29 11:25:00,149.05,149.19,148.96,149.09,6026.0,138.1822,138.312,138.0988,138.2193,6026.0
2024-02-29 11:30:00,149.05,149.09,148.85,149.07,9790.0,138.1822,138.2193,137.9968,138.2008,9790.0
2024-02-29 11:35:00,149.05,149.22,148.91,148.96,18083.0,138.1822,138.3398,138.0524,138.0988,18083.0
2024-02-29 11:40:00,148.92,148.96,148.67,148.72,14472.0,138.0617,138.0988,137.8299,137.8763,14472.0
2024-02-29 11:45:00,148.72,148.82,148.42,148.68,13888.0,137.8763,137.969,137.5982,137.8392,13888.0
2024-02-29 11:50:00,148.69,148.88,148.65,148.68,5540.0,137.8485,138.0246,137.8114,137.8392,5540.0
2024-02-29 11:55:00,148.68,148.68,148.43,148.5,9173.0,137.8392,137.8392,137.6074,137.6723,9173.0
2024-02-29 12:00:00,148.46,148.72,148.42,148.56,15429.0,137.6353,137.8763,137.5982,137.728,15429.0
2024-02-29 12:05:00,148.56,148.67,148.48,148.5,11296.0,137.728,137.8299,137.6538,137.6723,11296.0
2024-02-29 12:10:00,148.53,148.75,148.48,148.66,9405.0,137.7002,137.9041,137.6538,137.8207,9405.0
2024-02-29 12:15:00,148.67,148.69,148.56,148.63,7861.0,137.8299,137.8485,137.728,137.7929,7861.0
2024-02-29 12:20:00,148.63,148.83,148.61,148.61,8292.0,137.7929,137.9783,137.7743,137.7743,8292.0
2024-02-29 12:25:00,148.56,148.56,148.29,148.3,6554.0,137.728,137.728,137.4777,137.4869,6554.0
2024-02-29 12:30:00,148.32,148.47,148.25,148.47,6893.0,137.5055,137.6445,137.4406,137.6445,6893.0
2024-02-29 12:35:00,148.5,148.6,148.38,148.52,25076.0,137.6723,137.765,137.5611,137.6909,25076.0
2024-02-29 12:40:00,148.54,148.71,148.54,148.67,8137.0,137.7094,137.867,137.7094,137.8299,8137.0
2024-02-29 12:45:00,148.66,148.75,148.61,148.64,5753.0,137.8207,137.9041,137.7743,137.8021,5753.0
2024-02-29 12:50:00,148.63,148.77,148.5,148.75,8919.0,137.7929,137.9227,137.6723,137.9041,8919.0
2024-02-29 12:55:00,148.72,148.82,148.62,148.75,27360.0,137.8763,137.969,137.7836,137.9041,27360.0
2024-02-29 13:00:00,148.77,148.83,148.7,148.73,52230.0,137.9227,137.9783,137.8578,137.8856,52230.0
2024-02-29 13:05:00,148.72,148.94,148.71,148.83,10607.0,137.8763,138.0803,137.867,137.9783,10607.0
2024-02-29 13:10:00,148.83,149.0,148.78,148.99,10648.0,137.9783,138.1359,137.9319,138.1266,10648.0
2024-02-29 13:15:00,148.97,149.0,148.75,148.81,10161.0,138.1081,138.1359,137.9041,137.9597,10161.0
2024-02-29 13:20:00,148.84,148.96,148.7,148.75,7405.0,137.9876,138.0988,137.8578,137.9041,7405.0
2024-02-29 13:25:00,148.78,148.91,148.75,148.84,12772.0,137.9319,138.0524,137.9041,137.9876,12772.0
2024-02-29 13:30:00,148.84,148.88,148.76,148.82,18157.0,137.9876,138.0246,137.9134,137.969,18157.0
2024-02-29 13:35:00,148.81,149.06,148.81,148.84,17674.0,137.9597,138.1915,137.9597,137.9876,17674.0
2024-02-29 13:40:00,148.79,148.88,148.7,148.7,15454.0,137.9412,138.0246,137.8578,137.8578,15454.0
2024-02-29 13:45:00,148.73,148.85,148.6,148.61,8180.0,137.8856,137.9968,137.765,137.7743,8180.0
2024-02-29 13:50:00,148.6,148.73,148.51,148.56,7358.0,137.765,137.8856,137.6816,137.728,7358.0
2024-02-29 13:55:00,148.55,148.6,148.41,148.44,9931.0,137.7187,137.765,137.5889,137.6167,9931.0
2024-02-29 14:00:00,148.44,148.68,148.37,148.42,9962.0,137.6167,137.8392,137.5518,137.5982,9962.0
2024-02-29 14:05:00,148.42,148.42,148.21,148.21,7194.0,137.5982,137.5982,137.4035,137.4035,7194.0
2024-02-29 14:10:00,148.19,148.34,148.12,148.32,8585.0,137.3849,137.524,137.32,137.5055,8585.0
2024-02-29 14:15:00,148.33,148.57,148.33,148.56,8614.0,137.5147,137.7372,137.5147,137.728,8614.0
2024-02-29 14:20:00,148.57,148.67,148.47,148.49,5501.0,137.7372,137.8299,137.6445,137.6631,5501.0
2024-02-29 14:25:00,148.49,148.64,148.48,148.55,6230.0,137.6631,137.8021,137.6538,137.7187,6230.0
2024-02-29 14:30:00,148.53,148.55,148.25,148.26,26337.0,137.7002,137.7187,137.4406,137.4498,26337.0
2024-02-29 14:35:00,148.29,148.32,148.04,148.04,11838.0,137.4777,137.5055,137.2459,137.2459,11838.0
2024-02-29 14:40:00,148.03,148.08,147.41,147.43,16675.0,137.2366,137.283,136.6618,136.6804,16675.0
2024-02-29 14:45:00,147.48,147.49,147.16,147.28,30870.0,136.7267,136.736,136.43,136.5413,30870.0
2024-02-29 14:50:00,147.31,147.57,147.24,147.46,37022.0,136.5691,136.8102,136.5042,136.7082,37022.0
2024-02-29 14:55:00,147.45,147.48,147.22,147.37,18929.0,136.6989,136.7267,136.4857,136.6247,18929.0
2024-02-29 15:00:00,147.39,147.89,147.38,147.88,7310.0,136.6433,137.1068,136.634,137.0975,7310.0
2024-02-29 15:05:00,147.86,148.06,147.86,148.05,6559.0,137.079,137.2644,137.079,137.2552,6559.0
2024-02-29 15:10:00,148.27,148.42,148.15,148.15,19118.0,137.4591,137.5982,137.3479,137.3479,19118.0
2024-02-29 15:15:00,148.15,148.16,147.88,147.91,10053.0,137.3479,137.3571,137.0975,137.1254,10053.0
2024-02-29 15:20:00,147.91,147.91,147.72,147.72,8294.0,137.1254,137.1254,136.9492,136.9492,8294.0
2024-02-29 15:25:00,147.7,147.77,147.61,147.65,14216.0,136.9307,136.9956,136.8472,136.8843,14216.0
2024-02-29 15:30:00,147.65,147.74,147.64,147.68,14678.0,136.8843,136.9678,136.875,136.9121,14678.0
2024-02-29 15:35:00,147.66,147.85,147.64,147.81,14950.0,136.8936,137.0697,136.875,137.0327,14950.0
2024-02-29 15:40:00,147.79,147.89,147.69,147.88,33886.0,137.0141,137.1068,136.9214,137.0975,33886.0
2024-02-29 15:45:00,147.9,148.26,147.87,148.19,34343.0,137.1161,137.4498,137.0883,137.3849,34343.0
2024-02-29 15:50:00,148.18,148.2,147.71,148.08,59414.0,137.3757,137.3942,136.9399,137.283,59414.0
2024-02-29 15:55:00,148.07,148.22,147.94,148.0,244005.0,137.2737,137.4128,137.1532,137.2088,244005.0
2024-03-01 09:30:00,147.94,147.96,147.33,147.38,20035.0,137.1532,137.1717,136.5876,136.634,20035.0
2024-03-01 09:35:00,147.38,147.38,146.56,146.56,9404.0,136.634,136.634,135.8738,135.8738,9404.0
2024-03-01 09:40:00,146.58,146.7,146.38,146.55,9133.0,135.8923,136.0036,135.7069,135.8645,9133.0
2024-03-01 09:45:00,146.54,147.14,146.33,146.83,6259.0,135.8553,136.4115,135.6606,136.1241,6259.0
2024-03-01 09:50:00,146.78,146.92,146.74,146.77,5926.0,136.0778,136.2075,136.0407,136.0685,5926.0
2024-03-01 09:55:00,146.9,147.11,146.75,147.09,5283.0,136.189,136.3837,136.0499,136.3651,5283.0
2024-03-01 10:00:00,147.12,147.73,147.05,147.67,5661.0,136.393,136.9585,136.3281,136.9029,5661.0
2024-03-01 10:05:00,147.57,148.02,147.57,147.9,2140.0,136.8102,137.2273,136.8102,137.1161,2140.0
2024-03-01 10:10:00,147.92,148.45,147.92,148.44,17175.0,137.1346,137.626,137.1346,137.6167,17175.0
2024-03-01 10:15:00,148.39,148.95,148.38,148.92,6293.0,137.5704,138.0895,137.5611,138.0617,6293.0
2024-03-01 10:20:00,149.11,149.11,148.87,148.95,3114.0,138.2379,138.2379,138.0154,138.0895,3114.0
2024-03-01 10:25:00,149.0,149.02,148.69,148.69,9532.0,138.1359,138.1544,137.8485,137.8485,9532.0
2024-03-01 10:30:00,148.67,148.68,148.4,148.4,4740.0,137.8299,137.8392,137.5796,137.5796,4740.0
2024-03-01 10:35:00,148.5,148.6,148.31,148.31,8447.0,137.6723,137.765,137.4962,137.4962,8447.0
2024-03-01 10:40:00,148.28,148.42,148.27,148.29,8870.0,137.4684,137.5982,137.4591,137.4777,8870.0
2024-03-01 10:45:00,148.28,148.6,148.28,148.47,13859.0,137.4684,137.765,137.4684,137.6445,13859.0
2024-03-01 10:50:00,148.48,148.8,148.46,148.48,7931.0,137.6538,137.9505,137.6353,137.6538,7931.0
2024-03-01 10:55:00,148.55,148.67,148.5,148.65,6664.0,137.7187,137.8299,137.6723,137.8114,6664.0
2024-03-01 11:00:00,148.62,148.86,148.61,148.74,8287.0,137.7836,138.0061,137.7743,137.8948,8287.0
2024-03-01 11:05:00,148.82,148.98,148.76,148.77,4842.0,137.969,138.1173,137.9134,137.9227,4842.0
2024-03-01 11:10:00,148.76,149.0,148.73,148.81,14656.0,137.9134,138.1359,137.8856,137.9597,14656.0
2024-03-01 11:15:00,148.8,148.87,148.7,148.8,5215.0,137.9505,138.0154,137.8578,137.9505,5215.0
2024-03-01 11:20:00,148.82,148.91,148.76,148.83,6448.0,137.969,138.0524,137.9134,137.9783,6448.0
2024-03-01 11:25:00,148.85,148.91,148.45,148.48,20191.0,137.9968,138.0524,137.626,137.6538,20191.0
2024-03-01 11:30:00,148.49,148.74,148.25,148.64,20170.0,137.6631,137.8948,137.4406,137.8021,20170.0
2024-03-01 11:35:00,148.61,148.98,148.56,148.98,6505.0,137.7743,138.1173,137.728,138.1173,6505.0
2024-03-01 11:40:00,149.11,149.15,148.92,149.15,6420.0,138.2379,138.2749,138.0617,138.2749,6420.0
2024-03-01 11:45:00,149.2,149.33,149.06,149.08,11907.0,138.3213,138.4418,138.1915,138.2101,11907.0
2024-03-01 11:50:00,149.1,149.19,149.0,149.19,5893.0,138.2286,138.312,138.1359,138.312,5893.0
2024-03-01 11:55:00,149.3,149.41,149.21,149.38,3610.0,138.414,138.516,138.3306,138.4882,3610.0
2024-03-01 12:00:00,149.37,149.37,149.23,149.34,5619.0,138.4789,138.4789,138.3491,138.4511,5619.0
2024-03-01 12:05:00,149.34,149.4,149.26,149.33,3737.0,138.4511,138.5067,138.3769,138.4418,3737.0
2024-03-01 12:10:00,149.36,149.36,149.21,149.29,3298.0,138.4696,138.4696,138.3306,138.4047,3298.0
2024-03-01 12:15:00,149.31,149.39,149.26,149.26,10384.0,138.4233,138.4974,138.3769,138.3769,10384.0
2024-03-01 12:20:00,149.26,149.32,149.19,149.19,5429.0,138.3769,138.4326,138.312,138.312,5429.0
2024-03-01 12:25:00,149.15,149.28,149.15,149.17,3103.0,138.2749,138.3955,138.2749,138.2935,3103.0
2024-03-01 12:30:00,149.23,149.28,149.18,149.2,5456.0,138.3491,138.3955,138.3028,138.3213,5456.0
2024-03-01 12:35:00,149.22,149.24,149.1,149.11,3928.0,138.3398,138.3584,138.2286,138.2379,3928.0
2024-03-01 12:40:00,149.11,149.19,149.07,149.19,1704.0,138.2379,138.312,138.2008,138.312,1704.0
2024-03-01 12:45:00,149.15,149.24,149.06,149.21,2398.0,138.2749,138.3584,138.1915,138.3306,2398.0
2024-03-01 12:50:00,149.17,149.25,149.12,149.12,3313.0,138.2935,138.3677,138.2471,138.2471,3313.0
2024-03-01 12:55:00,149.17,149.17,148.95,149.01,3016.0,138.2935,138.2935,138.0895,138.1452,3016.0
2024-03-01 13:00:00,148.98,149.05,148.94,149.01,1074.0,138.1173,138.1822,138.0803,138.1452,1074.0
2024-03-01 13:05:00,149.0,149.0,148.83,148.9,18748.0,138.1359,138.1359,137.9783,138.0432,18748.0
2024-03-01 13:10:00,148.91,149.03,148.81,148.81,3010.0,138.0524,138.1637,137.9597,137.9597,3010.0
2024-03-01 13:15:00,148.84,148.94,148.74,148.74,3559.0,137.9876,138.0803,137.8948,137.8948,3559.0
2024-03-01 13:20:00,148.74,148.91,148.74,148.76,1679.0,137.8948,138.0524,137.8948,137.9134,1679.0
2024-03-01 13:25:00,148.79,149.03,148.79,148.94,1651.0,137.9412,138.1637,137.9412,138.0803,1651.0
2024-03-01 13:30:00,148.87,148.96,148.84,148.88,2863.0,138.0154,138.0988,137.9876,138.0246,2863.0
2024-03-01 13:35:00,148.88,149.01,148.85,148.96,3050.0,138.0246,138.1452,137.9968,138.0988,3050.0
2024-03-01 13:40:00,148.98,149.04,148.98,149.0,947.0,138.1173,138.173,138.1173,138.1359,947.0
2024-03-01 13:45:00,149.05,149.06,148.88,148.89,6680.0,138.1822,138.1915,138.0246,138.0339,6680.0
2024-03-01 13:50:00,148.9,148.95,148.82,148.82,5959.0,138.0432,138.0895,137.969,137.969,5959.0
2024-03-01 13:55:00,148.8,149.09,148.78,149.09,2935.0,137.9505,138.2193,137.9319,138.2193,2935.0
2024-03-01 14:00:00,149.18,149.28,149.18,149.25,6453.0,138.3028,138.3955,138.3028,138.3677,6453.0
2024-03-01 14:05:00,149.27,149.33,149.2,149.24,11053.0,138.3862,138.4418,138.3213,138.3584,11053.0
2024-03-01 14:10:00,149.28,149.37,149.2,149.24,2488.0,138.3955,138.4789,138.3213,138.3584,2488.0
2024-03-01 14:15:00,149.19,149.2,149.06,149.11,2760.0,138.312,138.3213,138.1915,138.2379,2760.0
2024-03-01 14:20:00,149.11,149.11,148.87,149.0,3620.0,138.2379,138.2379,138.0154,138.1359,3620.0
2024-03-01 14:25:00,149.07,149.19,149.01,149.1,4907.0,138.2008,138.312,138.1452,138.2286,4907.0
2024-03-01 14:30:00,149.16,149.17,149.04,149.12,2525.0,138.2842,138.2935,138.173,138.2471,2525.0
2024-03-01 14:35:00,149.13,149.36,149.12,149.31,1826.0,138.2564,138.4696,138.2471,138.4233,1826.0
2024-03-01 14:40:00,149.34,149.34,149.25,149.3,1226.0,138.4511,138.4511,138.3677,138.414,1226.0
2024-03-01 14:45:00,149.28,149.32,149.19,149.29,2158.0,138.3955,138.4326,138.312,138.4047,2158.0
2024-03-01 14:50:00,149.31,149.41,149.28,149.4,3065.0,138.4233,138.516,138.3955,138.5067,3065.0
2024-03-01 14:55:00,149.42,149.62,149.42,149.57,4806.0,138.5253,138.7107,138.5253,138.6643,4806.0
2024-03-01 15:00:00,149.55,149.72,149.55,149.56,5931.0,138.6458,138.8034,138.6458,138.6551,5931.0
2024-03-01 15:05:00,149.55,149.67,149.52,149.56,6161.0,138.6458,138.757,138.618,138.6551,6161.0
2024-03-01 15:10:00,149.55,149.68,149.44,149.68,6244.0,138.6458,138.7663,138.5438,138.7663,6244.0
2024-03-01 15:15:00,149.7,149.86,149.64,149.83,5416.0,138.7848,138.9332,138.7292,138.9054,5416.0
2024-03-01 15:20:00,149.81,149.97,149.8,149.87,7291.0,138.8868,139.0352,138.8776,138.9424,7291.0
2024-03-01 15:25:00,149.9,150.11,149.88,150.11,5617.0,138.9703,139.165,138.9517,139.165,5617.0
2024-03-01 15:30:00,150.16,150.31,150.12,150.28,6711.0,139.2113,139.3504,139.1742,139.3226,6711.0
2024-03-01 15:35:00,150.26,150.3,150.16,150.25,8177.0,139.304,139.3411,139.2113,139.2947,8177.0
2024-03-01 15:40:00,150.3,150.36,150.1,150.12,8630.0,139.3411,139.3967,139.1557,139.1742,8630.0
2024-03-01 15:45:00,150.12,150.17,150.03,150.14,10409.0,139.1742,139.2206,139.0908,139.1928,10409.0
2024-03-01 15:50:00,150.15,150.43,150.14,150.39,14999.0,139.202,139.4616,139.1928,139.4245,14999.0
2024-03-01 15:55:00,150.38,150.7,150.34,150.47,71972.0,139.4153,139.7119,139.3782,139.4987,71972.0
2024-03-04 09:30:00,150.44,150.83,150.42,150.57,16471.0,139.4709,139.8325,139.4523,139.5914,16471.0
2024-03-04 09:35:00,150.54,150.54,150.0,150.0,3820.0,139.5636,139.5636,139.063,139.063,3820.0
2024-03-04 09:40:00,150.06,150.31,149.9,150.31,1726.0,139.1186,139.3504,138.9703,139.3504,1726.0
2024-03-04 09:45:00,150.19,150.24,149.99,150.04,6713.0,139.2391,139.2855,139.0537,139.1001,6713.0
2024-03-04 09:50:00,150.13,150.37,149.95,150.37,3271.0,139.1835,139.406,139.0166,139.406,3271.0
2024-03-04 09:55:00,150.44,150.85,150.29,150.66,5085.0,139.4709,139.851,139.3318,139.6748,5085.0
2024-03-04 10:00:00,150.66,150.68,150.45,150.53,4040.0,139.6748,139.6934,139.4802,139.5543,4040.0
2024-03-04 10:05:00,150.44,150.47,150.23,150.25,1804.0,139.4709,139.4987,139.2762,139.2947,1804.0
2024-03-04 10:10:00,150.25,150.41,150.17,150.26,2900.0,139.2947,139.4431,139.2206,139.304,2900.0
2024-03-04 10:15:00,150.28,150.54,150.22,150.54,8094.0,139.3226,139.5636,139.2669,139.5636,8094.0
2024-03-04 10:20:00,150.45,150.63,150.45,150.63,7558.0,139.4802,139.647,139.4802,139.647,7558.0
2024-03-04 10:25:00,150.68,151.16,150.68,151.13,10583.0,139.6934,140.1384,139.6934,140.1106,10583.0
2024-03-04 10:30:00,151.19,151.2,151.05,151.13,5913.0,140.1662,140.1755,140.0364,140.1106,5913.0
2024-03-04 10:35:00,151.07,151.32,151.07,151.18,5206.0,140.055,140.2867,140.055,140.1569,5206.0
2024-03-04 10:40:00,151.16,151.29,151.09,151.25,3907.0,140.1384,140.2589,140.0735,140.2218,3907.0
2024-03-04 10:45:00,151.25,151.29,151.08,151.11,5766.0,140.2218,140.2589,140.0642,140.092,5766.0
2024-03-04 10:50:00,151.09,151.33,151.05,151.13,8477.0,140.0735,140.296,140.0364,140.1106,8477.0
2024-03-04 10:55:00,151.13,151.15,150.88,150.92,14310.0,140.1106,140.1291,139.8788,139.9159,14310.0
2024-03-04 11:00:00,150.97,151.29,150.87,151.28,12417.0,139.9622,140.2589,139.8695,140.2496,12417.0
2024-03-04 11:05:00,151.29,151.4,151.23,151.34,3932.0,140.2589,140.3609,140.2033,140.3053,3932.0
2024-03-04 11:10:00,151.33,151.44,151.24,151.31,5881.0,140.296,140.398,140.2126,140.2775,5881.0
2024-03-04 11:15:00,151.3,151.41,151.23,151.41,3373.0,140.2682,140.3702,140.2033,140.3702,3373.0
2024-03-04 11:20:00,151.4,151.5,151.34,151.5,12117.0,140.3609,140.4536,140.3053,140.4536,12117.0
2024-03-04 11:25:00,151.54,151.67,151.51,151.67,3859.0,140.4907,140.6112,140.4629,140.6112,3859.0
2024-03-04 11:30:00,151.66,151.98,151.65,151.91,3332.0,140.6019,140.8986,140.5927,140.8337,3332.0
2024-03-04 11:35:00,151.98,152.11,151.95,152.11,5766.0,140.8986,141.0191,140.8708,141.0191,5766.0
2024-03-04 11:40:00,152.09,152.18,152.0,152.14,3472.0,141.0006,141.084,140.9171,141.0469,3472.0
2024-03-04 11:45:00,152.18,152.27,152.03,152.04,4637.0,141.084,141.1675,140.945,140.9542,4637.0
2024-03-04 11:50:00,151.99,152.15,151.95,152.15,5810.0,140.9079,141.0562,140.8708,141.0562,5810.0
2024-03-04 11:55:00,152.1,152.22,152.0,152.18,5870.0,141.0099,141.1211,140.9171,141.084,5870.0
2024-03-04 12:00:00,152.16,152.18,152.05,152.1,3220.0,141.0655,141.084,140.9635,141.0099,3220.0
2024-03-04 12:05:00,152.09,152.19,152.09,152.17,2245.0,141.0006,141.0933,141.0006,141.0747,2245.0
2024-03-04 12:10:00,152.21,152.22,152.09,152.19,8813.0,141.1118,141.1211,141.0006,141.0933,8813.0
2024-03-04 12:15:00,152.15,152.29,152.13,152.2,9176.0,141.0562,141.186,141.0377,141.1026,9176.0
2024-03-04 12:20:00,152.18,152.37,152.15,152.37,2880.0,141.084,141.2602,141.0562,141.2602,2880.0
2024-03-04 12:25:00,152.4,152.56,152.35,152.52,6433.0,141.288,141.4363,141.2416,141.3992,6433.0
2024-03-04 12:30:00,152.5,152.5,152.37,152.47,3379.0,141.3807,141.3807,141.2602,141.3529,3379.0
2024-03-04 12:35:00,152.5,152.5,152.38,152.39,3901.0,141.3807,141.3807,141.2694,141.2787,3901.0
2024-03-04 12:40:00,152.36,152.37,152.24,152.24,4742.0,141.2509,141.2602,141.1396,141.1396,4742.0
2024-03-04 12:45:00,152.33,152.33,152.18,152.3,5529.0,141.2231,141.2231,141.084,141.1953,5529.0
2024-03-04 12:50:00,152.28,152.48,152.28,152.33,2041.0,141.1767,141.3621,141.1767,141.2231,2041.0
2024-03-04 12:55:00,152.26,152.3,152.22,152.3,940.0,141.1582,141.1953,141.1211,141.1953,940.0
2024-03-04 13:00:00,152.27,152.42,152.15,152.42,7594.0,141.1675,141.3065,141.0562,141.3065,7594.0
2024-03-04 13:05:00,152.4,152.6,152.39,152.48,5273.0,141.288,141.4734,141.2787,141.3621,5273.0
2024-03-04 13:10:00,152.48,152.52,152.35,152.35,2350.0,141.3621,141.3992,141.2416,141.2416,2350.0
2024-03-04 13:15:00,152.39,152.39,152.18,152.18,1132.0,141.2787,141.2787,141.084,141.084,1132.0
2024-03-04 13:20:00,152.13,152.15,152.0,152.0,4281.0,141.0377,141.0562,140.9171,140.9171,4281.0
2024-03-04 13:25:00,151.99,152.08,151.92,151.98,2233.0,140.9079,140.9913,140.843,140.8986,2233.0
2024-03-04 13:30:00,152.03,152.08,151.97,152.06,2155.0,140.945,140.9913,140.8893,140.9728,2155.0
2024-03-04 13:35:00,152.09,152.14,152.03,152.04,1881.0,141.0006,141.0469,140.945,140.9542,1881.0
2024-03-04 13:40:00,152.01,152.06,151.92,151.96,5223.0,140.9264,140.9728,140.843,140.8801,5223.0
2024-03-04 13:45:00,151.97,152.05,151.91,152.0,5881.0,140.8893,140.9635,140.8337,140.9171,5881.0
2024-03-04 13:50:00,151.99,152.01,151.93,151.94,2839.0,140.9079,140.9264,140.8522,140.8615,2839.0
2024-03-04 13:55:00,152.0,152.01,151.92,152.01,2155.0,140.9171,140.9264,140.843,140.9264,2155.0
2024-03-04 14:00:00,151.92,152.05,151.89,151.97,4610.0,140.843,140.9635,140.8152,140.8893,4610.0
2024-03-04 14:05:00,151.98,152.09,151.93,152.07,2721.0,140.8986,141.0006,140.8522,140.982,2721.0
2024-03-04 14:10:00,152.1,152.18,152.08,152.13,3367.0,141.0099,141.084,140.9913,141.0377,3367.0
2024-03-04 14:15:00,152.14,152.22,152.1,152.11,2385.0,141.0469,141.1211,141.0099,141.0191,2385.0
2024-03-04 14:20:00,152.14,152.15,152.01,152.09,10041.0,141.0469,141.0562,140.9264,141.0006,10041.0
2024-03-04 14:25:00,152.11,152.15,152.07,152.13,2157.0,141.0191,141.0562,140.982,141.0377,2157.0
2024-03-04 14:30:00,152.13,152.22,152.0,152.18,6531.0,141.0377,141.1211,140.9171,141.084,6531.0
2024-03-04 14:35:00,152.22,152.5,152.09,152.5,7056.0,141.1211,141.3807,141.0006,141.3807,7056.0
2024-03-04 14:40:00,152.48,152.56,152.39,152.47,3737.0,141.3621,141.4363,141.2787,141.3529,3737.0
2024-03-04 14:45:00,152.48,152.49,152.35,152.44,4274.0,141.3621,141.3714,141.2416,141.3251,4274.0
2024-03-04 14:50:00,152.44,152.56,152.42,152.47,4790.0,141.3251,141.4363,141.3065,141.3529,4790.0
2024-03-04 14:55:00,152.5,152.51,152.33,152.33,2834.0,141.3807,141.39,141.2231,141.2231,2834.0
2024-03-04 15:00:00,152.38,152.48,152.32,152.46,7605.0,141.2694,141.3621,141.2138,141.3436,7605.0
2024-03-04 15:05:00,152.43,152.49,152.39,152.44,6184.0,141.3158,141.3714,141.2787,141.3251,6184.0
2024-03-04 15:10:00,152.44,152.46,152.36,152.45,4156.0,141.3251,141.3436,141.2509,141.3343,4156.0
2024-03-04 15:15:00,152.47,152.64,152.46,152.61,10860.0,141.3529,141.5105,141.3436,141.4827,10860.0
2024-03-04 15:20:00,152.59,152.59,152.38,152.38,5512.0,141.4641,141.4641,141.2694,141.2694,5512.0
2024-03-04 15:25:00,152.39,152.57,152.37,152.47,15876.0,141.2787,141.4456,141.2602,141.3529,15876.0
2024-03-04 15:30:00,152.48,152.48,152.27,152.36,16746.0,141.3621,141.3621,141.1675,141.2509,16746.0
2024-03-04 15:35:00,152.34,152.44,152.17,152.32,26361.0,141.2324,141.3251,141.0747,141.2138,26361.0
2024-03-04 15:40:00,152.37,152.73,152.37,152.59,14876.0,141.2602,141.5939,141.2602,141.4641,14876.0
2024-03-04 15:45:00,152.54,152.59,152.17,152.31,24156.0,141.4178,141.4641,141.0747,141.2045,24156.0
2024-03-04 15:50:00,152.37,152.64,152.33,152.56,33166.0,141.2602,141.5105,141.2231,141.4363,33166.0
2024-03-04 15:55:00,152.58,152.71,152.32,152.43,98943.0,141.4549,141.5754,141.2138,141.3158,98943.0
2024-03-05 09:30:00,151.78,151.96,151.27,151.94,20198.0,140.7132,140.8801,140.2404,140.8615,20198.0
2024-03-05 09:35:00,151.9,151.97,151.68,151.97,8651.0,140.8244,140.8893,140.6205,140.8893,8651.0
2024-03-05 09:40:00,151.85,152.35,151.85,152.05,15490.0,140.7781,141.2416,140.7781,140.9635,15490.0
2024-03-05 09:45:00,152.19,152.53,152.06,152.53,5009.0,141.0933,141.4085,140.9728,141.4085,5009.0
2024-03-05 09:50:00,152.44,152.44,152.06,152.21,7848.0,141.3251,141.3251,140.9728,141.1118,7848.0
2024-03-05 09:55:00,152.03,152.22,151.91,152.22,12146.0,140.945,141.1211,140.8337,141.1211,12146.0
2024-03-05 10:00:00,152.2,152.38,152.06,152.35,13324.0,141.1026,141.2694,140.9728,141.2416,13324.0
2024-03-05 10:05:00,152.14,152.61,152.14,152.31,6903.0,141.0469,141.4827,141.0469,141.2045,6903.0
2024-03-05 10:10:00,152.31,152.72,152.27,152.44,11671.0,141.2045,141.5846,141.1675,141.3251,11671.0
2024-03-05 10:15:00,152.52,152.64,152.22,152.35,3688.0,141.3992,141.5105,141.1211,141.2416,3688.0
2024-03-05 10:20:00,152.46,152.55,152.36,152.36,3602.0,141.3436,141.427,141.2509,141.2509,3602.0
2024-03-05 10:25:00,152.31,152.8,152.31,152.77,5346.0,141.2045,141.6588,141.2045,141.631,5346.0
2024-03-05 10:30:00,152.79,152.89,152.63,152.86,3236.0,141.6495,141.7423,141.5012,141.7144,3236.0
2024-03-05 10:35:00,152.89,153.24,152.88,153.24,9361.0,141.7423,142.0667,141.733,142.0667,9361.0
2024-03-05 10:40:00,153.23,153.5,153.17,153.21,13636.0,142.0575,142.3078,142.0018,142.0389,13636.0
2024-03-05 10:45:00,153.21,153.21,152.99,153.06,4074.0,142.0389,142.0389,141.835,141.8999,4074.0
2024-03-05 10:50:00,153.12,153.13,152.93,152.94,2412.0,141.9555,141.9648,141.7793,141.7886,2412.0
2024-03-05 10:55:00,153.04,153.1,152.99,153.05,4201.0,141.8813,141.9369,141.835,141.8906,4201.0
2024-03-05 11:00:00,152.99,153.12,152.94,153.06,4296.0,141.835,141.9555,141.7886,141.8999,4296.0
2024-03-05 11:05:00,153.04,153.19,152.98,153.16,3850.0,141.8813,142.0204,141.8257,141.9926,3850.0
2024-03-05 11:10:00,153.16,153.16,152.96,153.08,4802.0,141.9926,141.9926,141.8071,141.9184,4802.0
2024-03-05 11:15:00,153.02,153.03,152.9,153.0,10417.0,141.8628,141.872,141.7515,141.8442,10417.0
2024-03-05 11:20:00,152.95,152.95,152.71,152.88,3232.0,141.7979,141.7979,141.5754,141.733,3232.0
2024-03-05 11:25:00,152.89,152.97,152.78,152.94,2398.0,141.7423,141.8164,141.6403,141.7886,2398.0
2024-03-05 11:30:00,152.89,153.24,152.88,153.08,3929.0,141.7423,142.0667,141.733,141.9184,3929.0
2024-03-05 11:35:00,153.09,153.11,152.82,152.84,5593.0,141.9277,141.9462,141.6774,141.6959,5593.0
2024-03-05 11:40:00,152.76,152.76,152.35,152.43,19670.0,141.6217,141.6217,141.2416,141.3158,19670.0
2024-03-05 11:45:00,152.43,152.43,152.25,152.43,24940.0,141.3158,141.3158,141.1489,141.3158,24940.0
2024-03-05 11:50:00,152.4,152.43,152.16,152.16,7561.0,141.288,141.3158,141.0655,141.0655,7561.0
2024-03-05 11:55:00,152.21,152.35,152.06,152.31,17157.0,141.1118,141.2416,140.9728,141.2045,17157.0
2024-03-05 12:00:00,152.28,152.43,152.28,152.4,10400.0,141.1767,141.3158,141.1767,141.288,10400.0
2024-03-05 12:05:00,152.41,152.42,152.21,152.28,6860.0,141.2972,141.3065,141.1118,141.1767,6860.0
2024-03-05 12:10:00,152.3,152.31,152.08,152.1,4274.0,141.1953,141.2045,140.9913,141.0099,4274.0
2024-03-05 12:15:00,152.09,152.11,151.87,151.89,11316.0,141.0006,141.0191,140.7966,140.8152,11316.0
2024-03-05 12:20:00,151.84,151.86,151.68,151.73,18575.0,140.7688,140.7874,140.6205,140.6668,18575.0
2024-03-05 12:25:00,151.74,151.74,151.59,151.65,14585.0,140.6761,140.6761,140.537,140.5927,14585.0
2024-03-05 12:30:00,151.64,151.64,151.39,151.39,10182.0,140.5834,140.5834,140.3516,140.3516,10182.0
2024-03-05 12:35:00,151.42,151.42,151.21,151.22,10831.0,140.3794,140.3794,140.1847,140.194,10831.0
2024-03-05 12:40:00,151.19,151.4,151.1,151.4,15528.0,140.1662,140.3609,140.0828,140.3609,15528.0
2024-03-05 12:45:00,151.46,151.46,151.27,151.27,5083.0,140.4165,140.4165,140.2404,140.2404,5083.0
2024-03-05 12:50:00,151.15,151.16,150.98,151.02,6665.0,140.1291,140.1384,139.9715,140.0086,6665.0
2024-03-05 12:55:00,151.01,151.12,150.96,151.04,7429.0,139.9993,140.1013,139.953,140.0271,7429.0
2024-03-05 13:00:00,151.02,151.08,150.94,151.08,9859.0,140.0086,140.0642,139.9344,140.0642,9859.0
2024-03-05 13:05:00,151.07,151.18,151.03,151.16,7430.0,140.055,140.1569,140.0179,140.1384,7430.0
2024-03-05 13:10:00,151.17,151.18,151.01,151.02,11146.0,140.1477,140.1569,139.9993,140.0086,11146.0
2024-03-05 13:15:00,151.03,151.1,150.83,150.83,5300.0,140.0179,140.0828,139.8325,139.8325,5300.0
2024-03-05 13:20:00,150.8,150.88,150.8,150.84,5822.0,139.8046,139.8788,139.8046,139.8417,5822.0
2024-03-05 13:25:00,150.85,150.87,150.76,150.82,7381.0,139.851,139.8695,139.7676,139.8232,7381.0
2024-03-05 13:30:00,150.83,151.14,150.76,151.12,13901.0,139.8325,140.1198,139.7676,140.1013,13901.0
2024-03-05 13:35:00,151.14,151.19,150.96,151.15,9347.0,140.1198,140.1662,139.953,140.1291,9347.0
2024-03-05 13:40:00,151.14,151.2,150.88,150.88,13201.0,140.1198,140.1755,139.8788,139.8788,13201.0
2024-03-05 13:45:00,150.88,150.97,150.86,150.86,4626.0,139.8788,139.9622,139.8603,139.8603,4626.0
2024-03-05 13:50:00,150.9,150.9,150.8,150.87,9108.0,139.8973,139.8973,139.8046,139.8695,9108.0
2024-03-05 13:55:00,150.85,150.86,150.62,150.65,7815.0,139.851,139.8603,139.6378,139.6656,7815.0
2024-03-05 14:00:00,150.67,150.71,150.39,150.42,12092.0,139.6841,139.7212,139.4245,139.4523,12092.0
2024-03-05 14:05:00,150.39,150.53,150.26,150.48,10961.0,139.4245,139.5543,139.304,139.508,10961.0
2024-03-05 14:10:00,150.47,150.51,150.27,150.4,18912.0,139.4987,139.5358,139.3133,139.4338,18912.0
2024-03-05 14:15:00,150.44,150.52,150.37,150.37,4773.0,139.4709,139.5451,139.406,139.406,4773.0
2024-03-05 14:20:00,150.4,150.57,150.37,150.39,9126.0,139.4338,139.5914,139.406,139.4245,9126.0
2024-03-05 14:25:00,150.43,150.55,150.41,150.55,7946.0,139.4616,139.5729,139.4431,139.5729,7946.0
2024-03-05 14:30:00,150.55,150.55,150.31,150.38,10390.0,139.5729,139.5729,139.3504,139.4153,10390.0
2024-03-05 14:35:00,150.36,150.65,150.33,150.61,6100.0,139.3967,139.6656,139.3689,139.6285,6100.0
2024-03-05 14:40:00,150.6,150.67,150.54,150.67,4483.0,139.6192,139.6841,139.5636,139.6841,4483.0
2024-03-05 14:45:00,150.71,150.71,150.41,150.41,5897.0,139.7212,139.7212,139.4431,139.4431,5897.0
2024-03-05 14:50:00,150.44,150.61,150.44,150.55,4596.0,139.4709,139.6285,139.4709,139.5729,4596.0
2024-03-05 14:55:00,150.54,150.54,150.36,150.46,10024.0,139.5636,139.5636,139.3967,139.4894,10024.0
2024-03-05 15:00:00,150.44,150.45,150.0,150.16,9264.0,139.4709,139.4802,139.063,139.2113,9264.0
2024-03-05 15:05:00,150.17,150.26,150.14,150.25,3121.0,139.2206,139.304,139.1928,139.2947,3121.0
2024-03-05 15:10:00,150.23,150.3,150.01,150.06,5327.0,139.2762,139.3411,139.0722,139.1186,5327.0
2024-03-05 15:15:00,150.03,150.12,149.95,150.05,5845.0,139.0908,139.1742,139.0166,139.1093,5845.0
2024-03-05 15:20:00,149.99,150.15,149.99,150.07,7450.0,139.0537,139.202,139.0537,139.1279,7450.0
2024-03-05 15:25:00,149.99,150.19,149.98,150.08,13032.0,139.0537,139.2391,139.0444,139.1371,13032.0
2024-03-05 15:30:00,150.11,150.32,150.11,150.32,12097.0,139.165,139.3596,139.165,139.3596,12097.0
2024-03-05 15:35:00,150.32,150.32,150.14,150.17,5015.0,139.3596,139.3596,139.1928,139.2206,5015.0
2024-03-05 15:40:00,150.13,150.13,149.58,149.58,16562.0,139.1835,139.1835,138.6736,138.6736,16562.0
2024-03-05 15:45:00,149.58,150.09,149.49,150.09,32378.0,138.6736,139.1464,138.5902,139.1464,32378.0
2024-03-05 15:50:00,150.13,150.62,150.09,150.62,52407.0,139.1835,139.6378,139.1464,139.6378,52407.0
2024-03-05 15:55:00,150.61,150.61,149.79,149.86,173206.0,139.6285,139.6285,138.8683,138.9332,173206.0
2024-03-06 09:30:00,150.59,151.52,150.02,151.41,22172.0,139.61,140.4721,139.0815,140.3702,22172.0
2024-03-06 09:35:00,151.51,151.51,150.67,150.68,6830.0,140.4629,140.4629,139.6841,139.6934,6830.0
2024-03-06 09:40:00,150.68,150.77,150.32,150.47,5005.0,139.6934,139.7768,139.3596,139.4987,5005.0
2024-03-06 09:45:00,150.45,150.76,150.1,150.75,11189.0,139.4802,139.7676,139.1557,139.7583,11189.0
2024-03-06 09:50:00,150.69,151.17,150.69,151.17,5062.0,139.7027,140.1477,139.7027,140.1477,5062.0
2024-03-06 09:55:00,151.24,151.29,151.07,151.22,10852.0,140.2126,140.2589,140.055,140.194,10852.0
2024-03-06 10:00:00,151.18,151.35,150.9,150.9,9113.0,140.1569,140.3145,139.8973,139.8973,9113.0
2024-03-06 10:05:00,150.97,151.28,150.92,151.28,9763.0,139.9622,140.2496,139.9159,140.2496,9763.0
2024-03-06 10:10:00,151.31,151.4,151.06,151.39,13760.0,140.2775,140.3609,140.0457,140.3516,13760.0
2024-03-06 10:15:00,151.31,151.42,151.18,151.42,18260.0,140.2775,140.3794,140.1569,140.3794,18260.0
2024-03-06 10:20:00,151.41,151.45,151.29,151.37,6021.0,140.3702,140.4072,140.2589,140.3331,6021.0
2024-03-06 10:25:00,151.37,151.41,151.19,151.25,13281.0,140.3331,140.3702,140.1662,140.2218,13281.0
2024-03-06 10:30:00,151.25,151.5,151.1,151.44,7658.0,140.2218,140.4536,140.0828,140.398,7658.0
2024-03-06 10:35:00,151.44,151.56,151.09,151.25,7726.0,140.398,140.5092,140.0735,140.2218,7726.0
2024-03-06 10:40:00,151.15,151.33,150.95,150.98,7564.0,140.1291,140.296,139.9437,139.9715,7564.0
2024-03-06 10:45:00,150.98,151.11,150.95,151.06,27019.0,139.9715,140.092,139.9437,140.0457,27019.0
2024-03-06 10:50:00,151.03,151.39,150.97,151.29,21582.0,140.0179,140.3516,139.9622,140.2589,21582.0
2024-03-06 10:55:00,151.26,151.62,151.26,151.58,8008.0,140.2311,140.5649,140.2311,140.5278,8008.0
2024-03-06 11:00:00,151.54,151.63,151.37,151.4,7539.0,140.4907,140.5741,140.3331,140.3609,7539.0
2024-03-06 11:05:00,151.39,151.46,151.31,151.37,6637.0,140.3516,140.4165,140.2775,140.3331,6637.0
2024-03-06 11:10:00,151.42,151.47,151.31,151.31,5451.0,140.3794,140.4258,140.2775,140.2775,5451.0
2024-03-06 11:15:00,151.33,151.5,151.33,151.44,7074.0,140.296,140.4536,140.296,140.398,7074.0
2024-03-06 11:20:00,151.46,151.52,151.3,151.32,6164.0,140.4165,140.4721,140.2682,140.2867,6164.0
2024-03-06 11:25:00,151.37,151.57,151.3,151.49,5157.0,140.3331,140.5185,140.2682,140.4443,5157.0
2024-03-06 11:30:00,151.6,151.62,151.43,151.48,5673.0,140.5463,140.5649,140.3887,140.4351,5673.0
2024-03-06 11:35:00,151.51,151.81,151.51,151.66,8181.0,140.4629,140.741,140.4629,140.6019,8181.0
2024-03-06 11:40:00,151.71,151.96,151.71,151.89,4432.0,140.6483,140.8801,140.6483,140.8152,4432.0
2024-03-06 11:45:00,151.81,151.9,151.74,151.82,3500.0,140.741,140.8244,140.6761,140.7503,3500.0
2024-03-06 11:50:00,151.82,151.95,151.8,151.86,4666.0,140.7503,140.8708,140.7317,140.7874,4666.0
2024-03-06 11:55:00,151.84,152.0,151.71,151.71,9688.0,140.7688,140.9171,140.6483,140.6483,9688.0
2024-03-06 12:00:00,151.67,151.78,151.63,151.76,5652.0,140.6112,140.7132,140.5741,140.6946,5652.0
2024-03-06 12:05:00,151.8,151.92,151.72,151.84,3791.0,140.7317,140.843,140.6576,140.7688,3791.0
2024-03-06 12:10:00,151.87,152.08,151.87,152.08,3314.0,140.7966,140.9913,140.7966,140.9913,3314.0
2024-03-06 12:15:00,152.08,152.27,151.99,152.13,5892.0,140.9913,141.1675,140.9079,141.0377,5892.0
2024-03-06 12:20:00,152.13,152.27,152.12,152.15,4857.0,141.0377,141.1675,141.0284,141.0562,4857.0
2024-03-06 12:25:00,152.17,152.34,152.03,152.18,17364.0,141.0747,141.2324,140.945,141.084,17364.0
2024-03-06 12:30:00,152.18,152.38,152.06,152.31,15767.0,141.084,141.2694,140.9728,141.2045,15767.0
2024-03-06 12:35:00,152.31,152.6,152.31,152.6,9853.0,141.2045,141.4734,141.2045,141.4734,9853.0
2024-03-06 12:40:00,152.58,152.65,152.5,152.58,7907.0,141.4549,141.5197,141.3807,141.4549,7907.0
2024-03-06 12:45:00,152.63,152.74,152.59,152.7,5292.0,141.5012,141.6032,141.4641,141.5661,5292.0
2024-03-06 12:50:00,152.74,152.74,152.51,152.59,5926.0,141.6032,141.6032,141.39,141.4641,5926.0
2024-03-06 12:55:00,152.57,152.6,152.34,152.37,6475.0,141.4456,141.4734,141.2324,141.2602,6475.0
2024-03-06 13:00:00,152.36,152.36,152.07,152.09,7207.0,141.2509,141.2509,140.982,141.0006,7207.0
2024-03-06 13:05:00,152.11,152.12,151.97,151.97,8440.0,141.0191,141.0284,140.8893,140.8893,8440.0
2024-03-06 13:10:00,151.92,152.03,151.86,152.02,2205.0,140.843,140.945,140.7874,140.9357,2205.0
2024-03-06 13:15:00,152.03,152.24,152.03,152.19,12249.0,140.945,141.1396,140.945,141.0933,12249.0
2024-03-06 13:20:00,152.18,152.23,152.07,152.21,2850.0,141.084,141.1304,140.982,141.1118,2850.0
2024-03-06 13:25:00,152.21,152.48,152.21,152.38,3162.0,141.1118,141.3621,141.1118,141.2694,3162.0
2024-03-06 13:30:00,152.39,152.47,151.95,152.01,11237.0,141.2787,141.3529,140.8708,140.9264,11237.0
2024-03-06 13:35:00,152.04,152.11,151.79,152.07,7036.0,140.9542,141.0191,140.7225,140.982,7036.0
2024-03-06 13:40:00,152.12,152.25,152.05,152.16,4411.0,141.0284,141.1489,140.9635,141.0655,4411.0
2024-03-06 13:45:00,152.24,152.24,151.62,151.62,6606.0,141.1396,141.1396,140.5649,140.5649,6606.0
2024-03-06 13:50:00,151.6,151.87,151.54,151.79,6543.0,140.5463,140.7966,140.4907,140.7225,6543.0
2024-03-06 13:55:00,151.84,151.95,151.83,151.9,3031.0,140.7688,140.8708,140.7595,140.8244,3031.0
2024-03-06 14:00:00,151.91,151.91,151.71,151.78,4679.0,140.8337,140.8337,140.6483,140.7132,4679.0
2024-03-06 14:05:00,151.82,152.32,151.82,152.2,4422.0,140.7503,141.2138,140.7503,141.1026,4422.0
2024-03-06 14:10:00,152.16,152.28,151.97,151.97,13330.0,141.0655,141.1767,140.8893,140.8893,13330.0
2024-03-06 14:15:00,151.94,151.99,151.69,151.76,8140.0,140.8615,140.9079,140.6297,140.6946,8140.0
2024-03-06 14:20:00,151.75,152.09,151.71,151.96,13911.0,140.6854,141.0006,140.6483,140.8801,13911.0
2024-03-06 14:25:00,152.01,152.39,151.88,152.38,9209.0,140.9264,141.2787,140.8059,141.2694,9209.0
2024-03-06 14:30:00,152.41,152.47,152.21,152.47,10789.0,141.2972,141.3529,141.1118,141.3529,10789.0
2024-03-06 14:35:00,152.47,152.51,152.07,152.07,4474.0,141.3529,141.39,140.982,140.982,4474.0
2024-03-06 14:40:00,152.04,152.11,151.93,151.93,3859.0,140.9542,141.0191,140.8522,140.8522,3859.0
2024-03-06 14:45:00,151.9,151.99,151.73,151.93,5359.0,140.8244,140.9079,140.6668,140.8522,5359.0
2024-03-06 14:50:00,152.03,152.12,151.97,152.0,4897.0,140.945,141.0284,140.8893,140.9171,4897.0
2024-03-06 14:55:00,152.04,152.04,151.84,151.85,7342.0,140.9542,140.9542,140.7688,140.7781,7342.0
2024-03-06 15:00:00,151.85,152.05,151.77,152.01,5084.0,140.7781,140.9635,140.7039,140.9264,5084.0
2024-03-06 15:05:00,152.01,152.14,151.96,152.1,5014.0,140.9264,141.0469,140.8801,141.0099,5014.0
2024-03-06 15:10:00,152.07,152.21,151.93,151.94,12007.0,140.982,141.1118,140.8522,140.8615,12007.0
2024-03-06 15:15:00,151.96,152.19,151.95,152.1,5212.0,140.8801,141.0933,140.8708,141.0099,5212.0
2024-03-06 15:20:00,152.09,152.16,152.0,152.12,6411.0,141.0006,141.0655,140.9171,141.0284,6411.0
2024-03-06 15:25:00,152.12,152.3,152.11,152.24,10597.0,141.0284,141.1953,141.0191,141.1396,10597.0
2024-03-06 15:30:00,152.27,152.33,152.08,152.14,13103.0,141.1675,141.2231,140.9913,141.0469,13103.0
2024-03-06 15:35:00,152.15,152.38,152.05,152.38,12697.0,141.0562,141.2694,140.9635,141.2694,12697.0
2024-03-06 15:40:00,152.4,152.51,152.3,152.4,19243.0,141.288,141.39,141.1953,141.288,19243.0
2024-03-06 15:45:00,152.42,152.61,152.28,152.47,30927.0,141.3065,141.4827,141.1767,141.3529,30927.0
2024-03-06 15:50:00,152.48,152.6,152.18,152.58,46708.0,141.3621,141.4734,141.084,141.4549,46708.0
2024-03-06 15:55:00,152.6,152.7,152.3,152.32,143085.0,141.4734,141.5661,141.1953,141.2138,143085.0
2024-03-07 09:30:00,150.99,151.33,150.37,150.78,42503.0,141.8042,142.1235,141.2219,141.607,42503.0
2024-03-07 09:35:00,150.54,150.95,150.53,150.65,19915.0,141.3816,141.7666,141.3722,141.4849,19915.0
2024-03-07 09:40:00,150.73,151.0,150.57,150.66,14171.0,141.56,141.8136,141.4097,141.4943,14171.0
2024-03-07 09:45:00,150.72,150.82,150.51,150.75,20691.0,141.5506,141.6445,141.3534,141.5788,20691.0
2024-03-07 09:50:00,150.74,150.74,150.11,150.35,16305.0,141.5694,141.5694,140.9777,141.2031,16305.0
2024-03-07 09:55:00,150.31,150.43,150.03,150.31,15593.0,141.1656,141.2783,140.9026,141.1656,15593.0
2024-03-07 10:00:00,150.25,150.25,149.7,149.92,19764.0,141.1092,141.1092,140.5927,140.7993,19764.0
2024-03-07 10:05:00,149.99,150.27,149.82,150.27,15229.0,140.865,141.128,140.7054,141.128,15229.0
2024-03-07 10:10:00,150.28,150.3,150.07,150.09,3836.0,141.1374,141.1562,140.9402,140.9589,3836.0
2024-03-07 10:15:00,150.02,150.21,149.93,149.93,3340.0,140.8932,141.0716,140.8087,140.8087,3340.0
2024-03-07 10:20:00,149.91,150.29,149.9,150.23,4120.0,140.7899,141.1468,140.7805,141.0904,4120.0
2024-03-07 10:25:00,150.22,150.34,150.06,150.15,3985.0,141.081,141.1937,140.9308,141.0153,3985.0
2024-03-07 10:30:00,150.13,150.14,149.83,149.89,10381.0,140.9965,141.0059,140.7148,140.7711,10381.0
2024-03-07 10:35:00,149.89,149.98,149.8,149.8,5018.0,140.7711,140.8556,140.6866,140.6866,5018.0
2024-03-07 10:40:00,149.78,149.91,149.63,149.87,4009.0,140.6678,140.7899,140.5269,140.7523,4009.0
2024-03-07 10:45:00,149.87,149.89,149.67,149.89,4980.0,140.7523,140.7711,140.5645,140.7711,4980.0
2024-03-07 10:50:00,149.85,150.02,149.85,149.86,4529.0,140.7335,140.8932,140.7335,140.7429,4529.0
2024-03-07 10:55:00,149.88,149.88,149.66,149.67,4484.0,140.7617,140.7617,140.5551,140.5645,4484.0
2024-03-07 11:00:00,149.7,149.71,149.52,149.71,6110.0,140.5927,140.6021,140.4236,140.6021,6110.0
2024-03-07 11:05:00,149.69,149.84,149.68,149.78,6017.0,140.5833,140.7241,140.5739,140.6678,6017.0
2024-03-07 11:10:00,149.75,149.85,149.66,149.73,10474.0,140.6396,140.7335,140.5551,140.6208,10474.0
2024-03-07 11:15:00,149.77,149.77,149.59,149.67,12674.0,140.6584,140.6584,140.4894,140.5645,12674.0
2024-03-07 11:20:00,149.68,149.69,149.35,149.36,8188.0,140.5739,140.5833,140.264,140.2733,8188.0
2024-03-07 11:25:00,149.34,149.38,149.01,149.35,19965.0,140.2546,140.2921,139.9446,140.264,19965.0
2024-03-07 11:30:00,149.29,149.3,148.96,149.0,6412.0,140.2076,140.217,139.8977,139.9352,6412.0
2024-03-07 11:35:00,149.02,149.18,149.02,149.18,3461.0,139.954,140.1043,139.954,140.1043,3461.0
2024-03-07 11:40:00,149.17,149.22,149.12,149.16,3647.0,140.0949,140.1419,140.0479,140.0855,3647.0
2024-03-07 11:45:00,149.1,149.1,148.89,148.91,3868.0,140.0292,140.0292,139.8319,139.8507,3868.0
2024-03-07 11:50:00,148.9,149.07,148.83,148.83,6810.0,139.8413,140.001,139.7756,139.7756,6810.0
2024-03-07 11:55:00,148.79,149.0,148.79,148.93,6740.0,139.738,139.9352,139.738,139.8695,6740.0
2024-03-07 12:00:00,149.0,149.0,148.78,148.86,3993.0,139.9352,139.9352,139.7286,139.8038,3993.0
2024-03-07 12:05:00,148.87,148.91,148.7,148.71,3077.0,139.8132,139.8507,139.6535,139.6629,3077.0
2024-03-07 12:10:00,148.7,149.05,148.62,149.05,12118.0,139.6535,139.9822,139.5784,139.9822,12118.0
2024-03-07 12:15:00,149.08,149.18,149.01,149.18,5076.0,140.0104,140.1043,139.9446,140.1043,5076.0
2024-03-07 12:20:00,149.12,149.28,149.07,149.28,3085.0,140.0479,140.1982,140.001,140.1982,3085.0
2024-03-07 12:25:00,149.28,149.28,149.08,149.08,4739.0,140.1982,140.1982,140.0104,140.0104,4739.0
2024-03-07 12:30:00,149.03,149.14,148.97,149.05,3529.0,139.9634,140.0667,139.9071,139.9822,3529.0
2024-03-07 12:35:00,149.05,149.13,149.02,149.11,3184.0,139.9822,140.0573,139.954,140.0386,3184.0
2024-03-07 12:40:00,149.12,149.17,149.06,149.15,2957.0,140.0479,140.0949,139.9916,140.0761,2957.0
2024-03-07 12:45:00,149.16,149.27,149.14,149.18,3897.0,140.0855,140.1888,140.0667,140.1043,3897.0
2024-03-07 12:50:00,149.2,149.39,149.15,149.33,5425.0,140.1231,140.3015,140.0761,140.2452,5425.0
2024-03-07 12:55:00,149.31,149.36,149.27,149.31,3466.0,140.2264,140.2733,140.1888,140.2264,3466.0
2024-03-07 13:00:00,149.29,149.39,149.23,149.39,6683.0,140.2076,140.3015,140.1513,140.3015,6683.0
2024-03-07 13:05:00,149.42,149.55,149.38,149.52,7807.0,140.3297,140.4518,140.2921,140.4236,7807.0
2024-03-07 13:10:00,149.55,149.55,149.37,149.37,3713.0,140.4518,140.4518,140.2827,140.2827,3713.0
2024-03-07 13:15:00,149.37,149.46,149.33,149.4,3105.0,140.2827,140.3673,140.2452,140.3109,3105.0
2024-03-07 13:20:00,149.4,149.4,149.32,149.35,1311.0,140.3109,140.3109,140.2358,140.264,1311.0
2024-03-07 13:25:00,149.35,149.38,149.3,149.33,5611.0,140.264,140.2921,140.217,140.2452,5611.0
2024-03-07 13:30:00,149.35,149.36,149.28,149.32,4488.0,140.264,140.2733,140.1982,140.2358,4488.0
2024-03-07 13:35:00,149.29,149.29,149.14,149.19,2508.0,140.2076,140.2076,140.0667,140.1137,2508.0
2024-03-07 13:40:00,149.15,149.26,149.1,149.26,4386.0,140.0761,140.1794,140.0292,140.1794,4386.0
2024-03-07 13:45:00,149.21,149.22,149.11,149.2,6311.0,140.1325,140.1419,140.0386,140.1231,6311.0
2024-03-07 13:50:00,149.18,149.18,149.03,149.03,2282.0,140.1043,140.1043,139.9634,139.9634,2282.0
2024-03-07 13:55:00,149.09,149.16,149.04,149.08,14165.0,140.0198,140.0855,139.9728,140.0104,14165.0
2024-03-07 14:00:00,149.04,149.04,148.84,148.91,3418.0,139.9728,139.9728,139.785,139.8507,3418.0
2024-03-07 14:05:00,148.84,148.9,148.75,148.87,7772.0,139.785,139.8413,139.7005,139.8132,7772.0
2024-03-07 14:10:00,148.86,148.89,148.72,148.78,7552.0,139.8038,139.8319,139.6723,139.7286,7552.0
2024-03-07 14:15:00,148.75,148.75,148.61,148.69,10676.0,139.7005,139.7005,139.569,139.6441,10676.0
2024-03-07 14:20:00,148.75,148.78,148.57,148.57,6001.0,139.7005,139.7286,139.5314,139.5314,6001.0
2024-03-07 14:25:00,148.55,148.55,148.34,148.34,6000.0,139.5126,139.5126,139.3154,139.3154,6000.0
2024-03-07 14:30:00,148.29,148.29,148.08,148.09,11560.0,139.2684,139.2684,139.0712,139.0806,11560.0
2024-03-07 14:35:00,148.05,148.27,147.91,148.27,13214.0,139.043,139.2497,138.9116,139.2497,13214.0
2024-03-07 14:40:00,148.31,148.51,148.3,148.51,4048.0,139.2872,139.4751,139.2778,139.4751,4048.0
2024-03-07 14:45:00,148.52,148.84,148.5,148.84,26580.0,139.4845,139.785,139.4657,139.785,26580.0
2024-03-07 14:50:00,148.77,148.84,148.59,148.62,8394.0,139.7192,139.785,139.5502,139.5784,8394.0
2024-03-07 14:55:00,148.66,148.75,148.6,148.71,8493.0,139.6159,139.7005,139.5596,139.6629,8493.0
2024-03-07 15:00:00,148.67,149.0,148.6,148.89,24891.0,139.6253,139.9352,139.5596,139.8319,24891.0
2024-03-07 15:05:00,148.88,149.02,148.77,148.78,16899.0,139.8226,139.954,139.7192,139.7286,16899.0
2024-03-07 15:10:00,148.81,148.95,148.68,148.88,27596.0,139.7568,139.8883,139.6347,139.8226,27596.0
2024-03-07 15:15:00,148.89,148.94,148.81,148.85,13668.0,139.8319,139.8789,139.7568,139.7944,13668.0
2024-03-07 15:20:00,148.93,148.97,148.83,148.89,13457.0,139.8695,139.9071,139.7756,139.8319,13457.0
2024-03-07 15:25:00,148.89,148.94,148.53,148.53,46852.0,139.8319,139.8789,139.4938,139.4938,46852.0
2024-03-07 15:30:00,148.52,149.06,148.52,149.06,13189.0,139.4845,139.9916,139.4845,139.9916,13189.0
2024-03-07 15:35:00,149.05,149.14,148.9,148.97,12249.0,139.9822,140.0667,139.8413,139.9071,12249.0
2024-03-07 15:40:00,148.99,149.21,148.91,149.21,13131.0,139.9259,140.1325,139.8507,140.1325,13131.0
2024-03-07 15:45:00,149.18,149.29,148.95,148.99,21148.0,140.1043,140.2076,139.8883,139.9259,21148.0
2024-03-07 15:50:00,149.06,149.51,149.0,149.5,26990.0,139.9916,140.4142,139.9352,140.4048,26990.0
2024-03-07 15:55:00,149.53,149.98,149.51,149.76,192248.0,140.433,140.8556,140.4142,140.649,192248.0
2024-03-08 09:30:00,150.51,150.72,150.1,150.1,14442.0,141.3534,141.5506,140.9683,140.9683,14442.0
2024-03-08 09:35:00,150.21,151.25,150.18,151.25,6843.0,141.0716,142.0484,141.0435,142.0484,6843.0
2024-03-08 09:40:00,151.25,151.5,151.25,151.38,10403.0,142.0484,142.2832,142.0484,142.1705,10403.0
2024-03-08 09:45:00,151.38,151.57,151.01,151.06,14713.0,142.1705,142.3489,141.823,141.8699,14713.0
2024-03-08 09:50:00,151.01,151.13,150.68,150.96,5792.0,141.823,141.9357,141.513,141.776,5792.0
2024-03-08 09:55:00,150.91,151.15,150.91,151.03,8062.0,141.7291,141.9544,141.7291,141.8417,8062.0
2024-03-08 10:00:00,151.12,151.36,151.12,151.22,5214.0,141.9263,142.1517,141.9263,142.0202,5214.0
2024-03-08 10:05:00,151.28,151.53,151.11,151.35,12667.0,142.0765,142.3113,141.9169,142.1423,12667.0
2024-03-08 10:10:00,151.35,151.67,151.35,151.67,7108.0,142.1423,142.4428,142.1423,142.4428,7108.0
2024-03-08 10:15:00,151.67,151.69,151.51,151.67,4605.0,142.4428,142.4616,142.2925,142.4428,4605.0
2024-03-08 10:20:00,151.67,151.68,151.52,151.59,3701.0,142.4428,142.4522,142.3019,142.3677,3701.0
2024-03-08 10:25:00,151.69,151.74,151.58,151.7,6990.0,142.4616,142.5086,142.3583,142.471,6990.0
2024-03-08 10:30:00,151.69,151.69,151.46,151.49,3375.0,142.4616,142.4616,142.2456,142.2738,3375.0
2024-03-08 10:35:00,151.47,151.64,151.37,151.59,3478.0,142.255,142.4146,142.1611,142.3677,3478.0
2024-03-08 10:40:00,151.63,151.75,151.57,151.58,6725.0,142.4052,142.5179,142.3489,142.3583,6725.0
2024-03-08 10:45:00,151.58,151.75,151.5,151.73,5807.0,142.3583,142.5179,142.2832,142.4992,5807.0
2024-03-08 10:50:00,151.77,151.81,151.67,151.74,5701.0,142.5367,142.5743,142.4428,142.5086,5701.0
2024-03-08 10:55:00,151.8,151.9,151.68,151.72,5379.0,142.5649,142.6588,142.4522,142.4898,5379.0
2024-03-08 11:00:00,151.66,151.77,151.64,151.73,1521.0,142.4334,142.5367,142.4146,142.4992,1521.0
2024-03-08 11:05:00,151.69,151.74,151.53,151.62,2628.0,142.4616,142.5086,142.3113,142.3959,2628.0
2024-03-08 11:10:00,151.62,151.62,151.48,151.55,2854.0,142.3959,142.3959,142.2644,142.3301,2854.0
2024-03-08 11:15:00,151.48,151.58,151.32,151.33,6361.0,142.2644,142.3583,142.1141,142.1235,6361.0
2024-03-08 11:20:00,151.28,151.39,151.18,151.28,3037.0,142.0765,142.1798,141.9826,142.0765,3037.0
2024-03-08 11:25:00,151.32,151.53,151.31,151.35,2143.0,142.1141,142.3113,142.1047,142.1423,2143.0
2024-03-08 11:30:00,151.28,151.46,151.14,151.22,3273.0,142.0765,142.2456,141.9451,142.0202,3273.0
2024-03-08 11:35:00,151.22,151.23,150.97,151.13,2595.0,142.0202,142.0296,141.7854,141.9357,2595.0
2024-03-08 11:40:00,151.08,151.14,151.01,151.01,1317.0,141.8887,141.9451,141.823,141.823,1317.0
2024-03-08 11:45:00,151.03,151.17,151.0,151.09,2513.0,141.8417,141.9732,141.8136,141.8981,2513.0
2024-03-08 11:50:00,151.09,151.28,151.04,151.05,1811.0,141.8981,142.0765,141.8511,141.8605,1811.0
2024-03-08 11:55:00,151.08,151.08,150.84,150.88,4221.0,141.8887,141.8887,141.6633,141.7009,4221.0
2024-03-08 12:00:00,150.97,151.18,150.97,151.03,3148.0,141.7854,141.9826,141.7854,141.8417,3148.0
2024-03-08 12:05:00,150.96,151.2,150.93,151.13,2308.0,141.776,142.0014,141.7478,141.9357,2308.0
2024-03-08 12:10:00,151.14,151.19,151.0,151.19,4025.0,141.9451,141.992,141.8136,141.992,4025.0
2024-03-08 12:15:00,151.22,151.24,151.1,151.22,2902.0,142.0202,142.039,141.9075,142.0202,2902.0
2024-03-08 12:20:00,151.28,151.3,151.11,151.11,4482.0,142.0765,142.0953,141.9169,141.9169,4482.0
2024-03-08 12:25:00,151.1,151.21,151.07,151.08,1751.0,141.9075,142.0108,141.8793,141.8887,1751.0
2024-03-08 12:30:00,151.03,151.16,151.03,151.08,1408.0,141.8417,141.9638,141.8417,141.8887,1408.0
2024-03-08 12:35:00,151.15,151.15,151.0,151.03,2742.0,141.9544,141.9544,141.8136,141.8417,2742.0
2024-03-08 12:40:00,151.01,151.04,150.89,150.89,1900.0,141.823,141.8511,141.7103,141.7103,1900.0
2024-03-08 12:45:00,150.87,150.87,150.76,150.83,640.0,141.6915,141.6915,141.5882,141.6539,640.0
2024-03-08 12:50:00,150.81,150.92,150.67,150.71,7467.0,141.6351,141.7384,141.5037,141.5412,7467.0
2024-03-08 12:55:00,150.67,150.89,150.63,150.89,3385.0,141.5037,141.7103,141.4661,141.7103,3385.0
2024-03-08 13:00:00,150.78,150.78,150.56,150.66,3818.0,141.607,141.607,141.4003,141.4943,3818.0
2024-03-08 13:05:00,150.65,150.66,150.59,150.6,3863.0,141.4849,141.4943,141.4285,141.4379,3863.0
2024-03-08 13:10:00,150.61,150.69,150.51,150.55,5113.0,141.4473,141.5224,141.3534,141.391,5113.0
2024-03-08 13:15:00,150.61,150.78,150.61,150.61,2549.0,141.4473,141.607,141.4473,141.4473,2549.0
2024-03-08 13:20:00,150.54,150.69,150.54,150.64,1469.0,141.3816,141.5224,141.3816,141.4755,1469.0
2024-03-08 13:25:00,150.65,150.69,150.54,150.58,8130.0,141.4849,141.5224,141.3816,141.4191,8130.0
2024-03-08 13:30:00,150.58,150.76,150.57,150.71,1802.0,141.4191,141.5882,141.4097,141.5412,1802.0
2024-03-08 13:35:00,150.79,150.9,150.68,150.75,5814.0,141.6164,141.7197,141.513,141.5788,5814.0
2024-03-08 13:40:00,150.75,150.75,150.56,150.65,1610.0,141.5788,141.5788,141.4003,141.4849,1610.0
2024-03-08 13:45:00,150.56,150.56,150.44,150.44,1224.0,141.4003,141.4003,141.2876,141.2876,1224.0
2024-03-08 13:50:00,150.49,150.59,150.49,150.54,1652.0,141.3346,141.4285,141.3346,141.3816,1652.0
2024-03-08 13:55:00,150.59,150.76,150.58,150.76,2870.0,141.4285,141.5882,141.4191,141.5882,2870.0
2024-03-08 14:00:00,150.72,150.92,150.72,150.92,1938.0,141.5506,141.7384,141.5506,141.7384,1938.0
2024-03-08 14:05:00,150.95,151.0,150.82,150.9,3086.0,141.7666,141.8136,141.6445,141.7197,3086.0
2024-03-08 14:10:00,150.89,150.92,150.8,150.91,3315.0,141.7103,141.7384,141.6257,141.7291,3315.0
2024-03-08 14:15:00,150.89,151.08,150.89,151.06,1919.0,141.7103,141.8887,141.7103,141.8699,1919.0
2024-03-08 14:20:00,151.08,151.25,151.08,151.18,2351.0,141.8887,142.0484,141.8887,141.9826,2351.0
2024-03-08 14:25:00,151.2,151.37,151.13,151.37,2323.0,142.0014,142.1611,141.9357,142.1611,2323.0
2024-03-08 14:30:00,151.42,151.43,151.29,151.37,7130.0,142.208,142.2174,142.0859,142.1611,7130.0
2024-03-08 14:35:00,151.39,151.43,151.25,151.25,4989.0,142.1798,142.2174,142.0484,142.0484,4989.0
2024-03-08 14:40:00,151.2,151.38,151.2,151.38,3488.0,142.0014,142.1705,142.0014,142.1705,3488.0
2024-03-08 14:45:00,151.41,151.41,151.21,151.24,8158.0,142.1986,142.1986,142.0108,142.039,8158.0
2024-03-08 14:50:00,151.33,151.55,151.33,151.44,3347.0,142.1235,142.3301,142.1235,142.2268,3347.0
2024-03-08 14:55:00,151.59,151.65,151.38,151.44,3130.0,142.3677,142.424,142.1705,142.2268,3130.0
2024-03-08 15:00:00,151.45,151.55,151.43,151.53,3144.0,142.2362,142.3301,142.2174,142.3113,3144.0
2024-03-08 15:05:00,151.52,151.52,151.32,151.32,3095.0,142.3019,142.3019,142.1141,142.1141,3095.0
2024-03-08 15:10:00,151.31,151.31,151.13,151.17,2748.0,142.1047,142.1047,141.9357,141.9732,2748.0
2024-03-08 15:15:00,151.23,151.24,151.15,151.15,2443.0,142.0296,142.039,141.9544,141.9544,2443.0
2024-03-08 15:20:00,151.21,151.29,151.17,151.22,4933.0,142.0108,142.0859,141.9732,142.0202,4933.0
2024-03-08 15:25:00,151.2,151.2,150.95,150.96,2891.0,142.0014,142.0014,141.7666,141.776,2891.0
2024-03-08 15:30:00,150.96,151.29,150.95,151.19,5493.0,141.776,142.0859,141.7666,141.992,5493.0
2024-03-08 15:35:00,151.22,151.28,151.18,151.21,4688.0,142.0202,142.0765,141.9826,142.0108,4688.0
2024-03-08 15:40:00,151.23,151.38,151.12,151.12,10557.0,142.0296,142.1705,141.9263,141.9263,10557.0
2024-03-08 15:45:00,151.14,151.29,151.1,151.22,11813.0,141.9451,142.0859,141.9075,142.0202,11813.0
2024-03-08 15:50:00,151.29,151.47,151.23,151.45,24967.0,142.0859,142.255,142.0296,142.2362,24967.0
2024-03-08 15:55:00,151.44,151.47,150.96,150.97,66952.0,142.2268,142.255,141.776,141.7854,66952.0
2024-03-11 09:30:00,150.61,151.57,150.61,151.52,18002.0,141.4473,142.3489,141.4473,142.3019,18002.0
2024-03-11 09:35:00,151.67,151.67,150.77,150.81,7101.0,142.4428,142.4428,141.5976,141.6351,7101.0
2024-03-11 09:40:00,150.82,150.9,150.46,150.56,4203.0,141.6445,141.7197,141.3064,141.4003,4203.0
2024-03-11 09:45:00,150.49,150.49,150.24,150.4,7226.0,141.3346,141.3346,141.0998,141.2501,7226.0
2024-03-11 09:50:00,150.36,150.53,150.28,150.36,2826.0,141.2125,141.3722,141.1374,141.2125,2826.0
2024-03-11 09:55:00,150.36,150.36,149.88,150.0,8449.0,141.2125,141.2125,140.7617,140.8744,8449.0
2024-03-11 10:00:00,150.02,150.02,149.67,149.67,5178.0,140.8932,140.8932,140.5645,140.5645,5178.0
2024-03-11 10:05:00,149.67,149.67,149.28,149.29,10168.0,140.5645,140.5645,140.1982,140.2076,10168.0
2024-03-11 10:10:00,149.34,149.39,149.05,149.22,5632.0,140.2546,140.3015,139.9822,140.1419,5632.0
2024-03-11 10:15:00,149.22,149.58,149.22,149.55,8097.0,140.1419,140.48,140.1419,140.4518,8097.0
2024-03-11 10:20:00,149.66,149.87,149.6,149.67,2270.0,140.5551,140.7523,140.4987,140.5645,2270.0
2024-03-11 10:25:00,149.67,149.9,149.52,149.84,8315.0,140.5645,140.7805,140.4236,140.7241,8315.0
2024-03-11 10:30:00,149.64,149.66,149.43,149.49,23908.0,140.5363,140.5551,140.3391,140.3954,23908.0
2024-03-11 10:35:00,149.48,149.55,149.17,149.17,6074.0,140.386,140.4518,140.0949,140.0949,6074.0
2024-03-11 10:40:00,149.22,149.23,148.77,148.79,4207.0,140.1419,140.1513,139.7192,139.738,4207.0
2024-03-11 10:45:00,148.84,149.2,148.79,149.13,6543.0,139.785,140.1231,139.738,140.0573,6543.0
2024-03-11 10:50:00,149.17,149.29,148.98,149.13,21962.0,140.0949,140.2076,139.9165,140.0573,21962.0
2024-03-11 10:55:00,149.08,149.2,148.96,149.2,4361.0,140.0104,140.1231,139.8977,140.1231,4361.0
2024-03-11 11:00:00,149.16,149.17,148.75,148.82,6436.0,140.0855,140.0949,139.7005,139.7662,6436.0
2024-03-11 11:05:00,148.81,148.9,148.72,148.74,4862.0,139.7568,139.8413,139.6723,139.6911,4862.0
2024-03-11 11:10:00,148.84,148.84,148.57,148.74,5329.0,139.785,139.785,139.5314,139.6911,5329.0
2024-03-11 11:15:00,148.71,148.79,148.6,148.64,2403.0,139.6629,139.738,139.5596,139.5972,2403.0
2024-03-11 11:20:00,148.58,148.67,148.51,148.51,3303.0,139.5408,139.6253,139.4751,139.4751,3303.0
2024-03-11 11:25:00,148.57,148.64,148.12,148.12,4705.0,139.5314,139.5972,139.1088,139.1088,4705.0
2024-03-11 11:30:00,148.18,148.3,148.07,148.22,3156.0,139.1651,139.2778,139.0618,139.2027,3156.0
2024-03-11 11:35:00,148.22,148.61,148.2,148.6,4741.0,139.2027,139.569,139.1839,139.5596,4741.0
2024-03-11 11:40:00,148.64,148.73,148.55,148.7,4771.0,139.5972,139.6817,139.5126,139.6535,4771.0
2024-03-11 11:45:00,148.69,148.73,148.58,148.59,4855.0,139.6441,139.6817,139.5408,139.5502,4855.0
2024-03-11 11:50:00,148.6,148.75,148.58,148.64,4876.0,139.5596,139.7005,139.5408,139.5972,4876.0
2024-03-11 11:55:00,148.59,148.65,148.54,148.6,1932.0,139.5502,139.6065,139.5032,139.5596,1932.0
2024-03-11 12:00:00,148.6,148.6,148.47,148.52,3000.0,139.5596,139.5596,139.4375,139.4845,3000.0
2024-03-11 12:05:00,148.53,148.71,148.53,148.71,3912.0,139.4938,139.6629,139.4938,139.6629,3912.0
2024-03-11 12:10:00,148.7,148.88,148.7,148.87,3526.0,139.6535,139.8226,139.6535,139.8132,3526.0
2024-03-11 12:15:00,148.84,148.93,148.74,148.75,3609.0,139.785,139.8695,139.6911,139.7005,3609.0
2024-03-11 12:20:00,148.73,148.79,148.67,148.79,2930.0,139.6817,139.738,139.6253,139.738,2930.0
2024-03-11 12:25:00,148.77,148.97,148.77,148.92,4974.0,139.7192,139.9071,139.7192,139.8601,4974.0
2024-03-11 12:30:00,148.91,148.97,148.88,148.94,1700.0,139.8507,139.9071,139.8226,139.8789,1700.0
2024-03-11 12:35:00,148.97,149.09,148.95,148.98,4258.0,139.9071,140.0198,139.8883,139.9165,4258.0
2024-03-11 12:40:00,148.97,149.15,148.97,149.14,995.0,139.9071,140.0761,139.9071,140.0667,995.0
2024-03-11 12:45:00,149.19,149.27,149.12,149.12,2223.0,140.1137,140.1888,140.0479,140.0479,2223.0
2024-03-11 12:50:00,149.15,149.26,149.11,149.24,5580.0,140.0761,140.1794,140.0386,140.1606,5580.0
2024-03-11 12:55:00,149.27,149.49,149.26,149.41,11702.0,140.1888,140.3954,140.1794,140.3203,11702.0
2024-03-11 13:00:00,149.41,149.54,149.35,149.54,6077.0,140.3203,140.4424,140.264,140.4424,6077.0
2024-03-11 13:05:00,149.56,149.9,149.54,149.74,13103.0,140.4612,140.7805,140.4424,140.6302,13103.0
2024-03-11 13:10:00,149.69,149.7,149.53,149.7,4675.0,140.5833,140.5927,140.433,140.5927,4675.0
2024-03-11 13:15:00,149.68,149.81,149.66,149.76,5709.0,140.5739,140.696,140.5551,140.649,5709.0
2024-03-11 13:20:00,149.78,149.95,149.76,149.79,4747.0,140.6678,140.8275,140.649,140.6772,4747.0
2024-03-11 13:25:00,149.83,149.83,149.62,149.72,8190.0,140.7148,140.7148,140.5175,140.6114,8190.0
2024-03-11 13:30:00,149.71,149.81,149.65,149.65,5677.0,140.6021,140.696,140.5457,140.5457,5677.0
2024-03-11 13:35:00,149.67,149.75,149.56,149.57,15214.0,140.5645,140.6396,140.4612,140.4706,15214.0
2024-03-11 13:40:00,149.43,149.65,149.39,149.51,12623.0,140.3391,140.5457,140.3015,140.4142,12623.0
2024-03-11 13:45:00,149.46,149.62,149.46,149.53,49338.0,140.3673,140.5175,140.3673,140.433,49338.0
2024-03-11 13:50:00,149.51,149.67,149.49,149.61,8337.0,140.4142,140.5645,140.3954,140.5081,8337.0
2024-03-11 13:55:00,149.63,149.69,149.56,149.63,5109.0,140.5269,140.5833,140.4612,140.5269,5109.0
2024-03-11 14:00:00,149.62,149.62,149.46,149.47,1518.0,140.5175,140.5175,140.3673,140.3767,1518.0
2024-03-11 14:05:00,149.47,149.54,149.43,149.53,4507.0,140.3767,140.4424,140.3391,140.433,4507.0
2024-03-11 14:10:00,149.53,149.56,149.41,149.47,8478.0,140.433,140.4612,140.3203,140.3767,8478.0
2024-03-11 14:15:00,149.47,149.53,149.43,149.46,7578.0,140.3767,140.433,140.3391,140.3673,7578.0
2024-03-11 14:20:00,149.48,149.53,149.42,149.47,7465.0,140.386,140.433,140.3297,140.3767,7465.0
2024-03-11 14:25:00,149.47,149.52,149.44,149.52,6622.0,140.3767,140.4236,140.3485,140.4236,6622.0
2024-03-11 14:30:00,149.52,149.59,149.43,149.45,5048.0,140.4236,140.4894,140.3391,140.3579,5048.0
2024-03-11 14:35:00,149.46,149.54,149.42,149.47,8419.0,140.3673,140.4424,140.3297,140.3767,8419.0
2024-03-11 14:40:00,149.47,149.56,149.47,149.49,4324.0,140.3767,140.4612,140.3767,140.3954,4324.0
2024-03-11 14:45:00,149.49,149.49,149.37,149.45,8900.0,140.3954,140.3954,140.2827,140.3579,8900.0
2024-03-11 14:50:00,149.48,149.48,149.35,149.39,8241.0,140.386,140.386,140.264,140.3015,8241.0
2024-03-11 14:55:00,149.41,149.49,149.41,149.47,6526.0,140.3203,140.3954,140.3203,140.3767,6526.0
2024-03-11 15:00:00,149.5,149.61,149.45,149.48,6336.0,140.4048,140.5081,140.3579,140.386,6336.0
2024-03-11 15:05:00,149.5,149.55,149.42,149.43,5685.0,140.4048,140.4518,140.3297,140.3391,5685.0
2024-03-11 15:10:00,149.45,149.49,149.38,149.41,4749.0,140.3579,140.3954,140.2921,140.3203,4749.0
2024-03-11 15:15:00,149.43,149.5,149.4,149.5,5497.0,140.3391,140.4048,140.3109,140.4048,5497.0
2024-03-11 15:20:00,149.53,149.82,149.49,149.72,6094.0,140.433,140.7054,140.3954,140.6114,6094.0
2024-03-11 15:25:00,149.73,149.73,149.57,149.58,6213.0,140.6208,140.6208,140.4706,140.48,6213.0
2024-03-11 15:30:00,149.54,149.66,149.54,149.63,3323.0,140.4424,140.5551,140.4424,140.5269,3323.0
2024-03-11 15:35:00,149.67,149.79,149.62,149.75,7042.0,140.5645,140.6772,140.5175,140.6396,7042.0
2024-03-11 15:40:00,149.78,149.93,149.78,149.82,7237.0,140.6678,140.8087,140.6678,140.7054,7237.0
2024-03-11 15:45:00,149.84,149.93,149.74,149.74,12997.0,140.7241,140.8087,140.6302,140.6302,12997.0
2024-03-11 15:50:00,149.77,149.83,149.64,149.72,28241.0,140.6584,140.7148,140.5363,140.6114,28241.0
2024-03-11 15:55:00,149.75,150.17,149.74,149.79,74943.0,140.6396,141.0341,140.6302,140.6772,74943.0
2024-03-12 09:30:00,149.8,150.39,149.54,149.88,27729.0,140.6866,141.2407,140.4424,140.7617,27729.0
2024-03-12 09:35:00,149.8,150.05,149.63,149.72,25034.0,140.6866,140.9214,140.5269,140.6114,25034.0
2024-03-12 09:40:00,149.74,150.13,149.63,150.06,10715.0,140.6302,140.9965,140.5269,140.9308,10715.0
2024-03-12 09:45:00,150.05,150.14,149.91,149.97,2557.0,140.9214,141.0059,140.7899,140.8462,2557.0
2024-03-12 09:50:00,149.97,150.5,149.96,150.5,5308.0,140.8462,141.344,140.8368,141.344,5308.0
2024-03-12 09:55:00,150.5,151.22,150.5,151.17,7736.0,141.344,142.0202,141.344,141.9732,7736.0
2024-03-12 10:00:00,151.26,151.36,151.04,151.09,5169.0,142.0578,142.1517,141.8511,141.8981,5169.0
2024-03-12 10:05:00,150.88,151.04,150.88,151.02,2873.0,141.7009,141.8511,141.7009,141.8324,2873.0
2024-03-12 10:10:00,150.93,151.02,150.81,151.0,4849.0,141.7478,141.8324,141.6351,141.8136,4849.0
2024-03-12 10:15:00,151.05,151.13,150.75,150.93,16140.0,141.8605,141.9357,141.5788,141.7478,16140.0
2024-03-12 10:20:00,150.96,151.06,150.83,151.06,3564.0,141.776,141.8699,141.6539,141.8699,3564.0
2024-03-12 10:25:00,151.09,151.13,150.91,150.91,6233.0,141.8981,141.9357,141.7291,141.7291,6233.0
2024-03-12 10:30:00,150.92,151.04,150.76,150.77,2454.0,141.7384,141.8511,141.5882,141.5976,2454.0
2024-03-12 10:35:00,150.75,151.03,150.73,150.94,12511.0,141.5788,141.8417,141.56,141.7572,12511.0
2024-03-12 10:40:00,150.95,151.08,150.85,150.85,4266.0,141.7666,141.8887,141.6727,141.6727,4266.0
2024-03-12 10:45:00,150.65,150.95,150.65,150.9,1681.0,141.4849,141.7666,141.4849,141.7197,1681.0
2024-03-12 10:50:00,150.84,151.13,150.84,151.1,1594.0,141.6633,141.9357,141.6633,141.9075,1594.0
2024-03-12 10:55:00,151.14,151.25,151.1,151.19,4760.0,141.9451,142.0484,141.9075,141.992,4760.0
2024-03-12 11:00:00,151.19,151.27,150.89,151.13,6020.0,141.992,142.0671,141.7103,141.9357,6020.0
2024-03-12 11:05:00,151.14,151.37,151.09,151.37,3489.0,141.9451,142.1611,141.8981,142.1611,3489.0
2024-03-12 11:10:00,151.31,151.42,151.23,151.4,3261.0,142.1047,142.208,142.0296,142.1892,3261.0
2024-03-12 11:15:00,151.33,151.41,151.26,151.3,2616.0,142.1235,142.1986,142.0578,142.0953,2616.0
2024-03-12 11:20:00,151.24,151.38,151.24,151.29,3704.0,142.039,142.1705,142.039,142.0859,3704.0
2024-03-12 11:25:00,151.31,151.37,151.19,151.37,3770.0,142.1047,142.1611,141.992,142.1611,3770.0
2024-03-12 11:30:00,151.32,151.33,151.11,151.18,3413.0,142.1141,142.1235,141.9169,141.9826,3413.0
2024-03-12 11:35:00,151.22,151.34,151.17,151.19,4622.0,142.0202,142.1329,141.9732,141.992,4622.0
2024-03-12 11:40:00,151.18,151.18,151.0,151.0,3005.0,141.9826,141.9826,141.8136,141.8136,3005.0
2024-03-12 11:45:00,150.93,150.98,150.68,150.71,3141.0,141.7478,141.7948,141.513,141.5412,3141.0
2024-03-12 11:50:00,150.66,150.83,150.63,150.83,1908.0,141.4943,141.6539,141.4661,141.6539,1908.0
2024-03-12 11:55:00,150.82,150.97,150.82,150.96,1690.0,141.6445,141.7854,141.6445,141.776,1690.0
2024-03-12 12:00:00,150.97,150.97,150.83,150.96,2104.0,141.7854,141.7854,141.6539,141.776,2104.0
2024-03-12 12:05:00,150.86,150.97,150.8,150.8,3283.0,141.6821,141.7854,141.6257,141.6257,3283.0
2024-03-12 12:10:00,150.73,150.82,150.71,150.73,4043.0,141.56,141.6445,141.5412,141.56,4043.0
2024-03-12 12:15:00,150.73,150.73,150.49,150.55,2600.0,141.56,141.56,141.3346,141.391,2600.0
2024-03-12 12:20:00,150.49,150.49,150.27,150.28,3536.0,141.3346,141.3346,141.128,141.1374,3536.0
2024-03-12 12:25:00,150.25,150.32,150.2,150.26,5154.0,141.1092,141.1749,141.0622,141.1186,5154.0
2024-03-12 12:30:00,150.21,150.33,150.18,150.33,2398.0,141.0716,141.1843,141.0435,141.1843,2398.0
2024-03-12 12:35:00,150.35,150.45,150.31,150.45,3594.0,141.2031,141.297,141.1656,141.297,3594.0
2024-03-12 12:40:00,150.44,150.49,150.35,150.36,8049.0,141.2876,141.3346,141.2031,141.2125,8049.0
2024-03-12 12:45:00,150.33,150.35,150.15,150.35,3964.0,141.1843,141.2031,141.0153,141.2031,3964.0
2024-03-12 12:50:00,150.36,150.41,150.25,150.35,6065.0,141.2125,141.2595,141.1092,141.2031,6065.0
2024-03-12 12:55:00,150.34,150.43,150.3,150.37,6182.0,141.1937,141.2783,141.1562,141.2219,6182.0
2024-03-12 13:00:00,150.39,150.42,149.96,149.96,8007.0,141.2407,141.2689,140.8368,140.8368,8007.0
2024-03-12 13:05:00,149.94,149.94,149.66,149.74,6830.0,140.8181,140.8181,140.5551,140.6302,6830.0
2024-03-12 13:10:00,149.71,149.75,149.57,149.73,3991.0,140.6021,140.6396,140.4706,140.6208,3991.0
2024-03-12 13:15:00,149.69,149.89,149.62,149.89,4993.0,140.5833,140.7711,140.5175,140.7711,4993.0
2024-03-12 13:20:00,150.2,150.32,150.09,150.09,1455.0,141.0622,141.1749,140.9589,140.9589,1455.0
2024-03-12 13:25:00,150.09,150.12,149.89,149.93,5593.0,140.9589,140.9871,140.7711,140.8087,5593.0
2024-03-12 13:30:00,149.95,149.95,149.84,149.88,3161.0,140.8275,140.8275,140.7241,140.7617,3161.0
2024-03-12 13:35:00,149.88,150.03,149.85,150.0,8288.0,140.7617,140.9026,140.7335,140.8744,8288.0
2024-03-12 13:40:00,149.99,150.08,149.92,150.04,7650.0,140.865,140.9495,140.7993,140.912,7650.0
2024-03-12 13:45:00,150.07,150.35,150.04,150.35,1186.0,140.9402,141.2031,140.912,141.2031,1186.0
2024-03-12 13:50:00,150.38,150.46,150.33,150.41,1200.0,141.2313,141.3064,141.1843,141.2595,1200.0
2024-03-12 13:55:00,150.41,150.61,150.41,150.61,1598.0,141.2595,141.4473,141.2595,141.4473,1598.0
2024-03-12 14:00:00,150.63,150.63,150.42,150.45,2195.0,141.4661,141.4661,141.2689,141.297,2195.0
2024-03-12 14:05:00,150.5,150.57,150.44,150.57,1800.0,141.344,141.4097,141.2876,141.4097,1800.0
2024-03-12 14:10:00,150.59,150.7,150.56,150.56,1940.0,141.4285,141.5318,141.4003,141.4003,1940.0
2024-03-12 14:15:00,150.7,150.73,150.58,150.69,4086.0,141.5318,141.56,141.4191,141.5224,4086.0
2024-03-12 14:20:00,150.65,150.73,150.62,150.62,3569.0,141.4849,141.56,141.4567,141.4567,3569.0
2024-03-12 14:25:00,150.65,150.68,150.63,150.68,658.0,141.4849,141.513,141.4661,141.513,658.0
2024-03-12 14:30:00,150.68,150.77,150.63,150.63,8045.0,141.513,141.5976,141.4661,141.4661,8045.0
2024-03-12 14:35:00,150.64,150.68,150.5,150.56,2231.0,141.4755,141.513,141.344,141.4003,2231.0
2024-03-12 14:40:00,150.53,150.54,150.34,150.36,4001.0,141.3722,141.3816,141.1937,141.2125,4001.0
2024-03-12 14:45:00,150.4,150.63,150.4,150.63,2294.0,141.2501,141.4661,141.2501,141.4661,2294.0
2024-03-12 14:50:00,150.6,150.65,150.53,150.64,1636.0,141.4379,141.4849,141.3722,141.4755,1636.0
2024-03-12 14:55:00,150.66,150.74,150.58,150.64,4996.0,141.4943,141.5694,141.4191,141.4755,4996.0
2024-03-12 15:00:00,150.61,150.74,150.61,150.74,1651.0,141.4473,141.5694,141.4473,141.5694,1651.0
2024-03-12 15:05:00,150.7,150.72,150.55,150.55,4079.0,141.5318,141.5506,141.391,141.391,4079.0
2024-03-12 15:10:00,150.53,150.6,150.46,150.55,5037.0,141.3722,141.4379,141.3064,141.391,5037.0
2024-03-12 15:15:00,150.55,150.57,150.34,150.45,5154.0,141.391,141.4097,141.1937,141.297,5154.0
2024-03-12 15:20:00,150.48,150.66,150.42,150.65,4930.0,141.3252,141.4943,141.2689,141.4849,4930.0
2024-03-12 15:25:00,150.67,151.01,150.67,150.98,22380.0,141.5037,141.823,141.5037,141.7948,22380.0
2024-03-12 15:30:00,150.96,150.96,150.78,150.82,5029.0,141.776,141.776,141.607,141.6445,5029.0
2024-03-12 15:35:00,150.77,150.81,150.62,150.69,6625.0,141.5976,141.6351,141.4567,141.5224,6625.0
2024-03-12 15:40:00,150.7,150.98,150.69,150.84,11949.0,141.5318,141.7948,141.5224,141.6633,11949.0
2024-03-12 15:45:00,150.81,151.21,150.8,151.12,17313.0,141.6351,142.0108,141.6257,141.9263,17313.0
2024-03-12 15:50:00,151.1,151.4,150.94,151.35,44553.0,141.9075,142.1892,141.7572,142.1423,44553.0
2024-03-12 15:55:00,151.33,151.33,150.57,150.63,173047.0,142.1235,142.1235,141.4097,141.4661,173047.0
2024-03-13 09:30:00,150.56,150.56,149.91,150.09,24815.0,141.4003,141.4003,140.7899,140.9589,24815.0
2024-03-13 09:35:00,150.32,151.22,150.24,151.22,19521.0,141.1749,142.0202,141.0998,142.0202,19521.0
2024-03-13 09:40:00,151.06,151.66,150.9,151.66,11457.0,141.8699,142.4334,141.7197,142.4334,11457.0
2024-03-13 09:45:00,151.55,151.82,151.41,151.68,6832.0,142.3301,142.5837,142.1986,142.4522,6832.0
2024-03-13 09:50:00,151.56,151.63,151.37,151.42,3811.0,142.3395,142.4052,142.1611,142.208,3811.0
2024-03-13 09:55:00,151.29,151.95,151.29,151.79,21323.0,142.0859,142.7058,142.0859,142.5555,21323.0
2024-03-13 10:00:00,151.88,152.62,151.88,152.52,19142.0,142.64,143.335,142.64,143.2411,19142.0
2024-03-13 10:05:00,152.47,152.61,152.29,152.39,12488.0,143.1941,143.3256,143.0251,143.119,12488.0
2024-03-13 10:10:00,152.39,152.63,152.35,152.63,5690.0,143.119,143.3444,143.0814,143.3444,5690.0
2024-03-13 10:15:00,152.5,152.8,152.5,152.68,14343.0,143.2223,143.5041,143.2223,143.3914,14343.0
2024-03-13 10:20:00,152.6,152.8,152.57,152.66,16197.0,143.3162,143.5041,143.2881,143.3726,16197.0
2024-03-13 10:25:00,152.69,152.93,152.69,152.91,16130.0,143.4008,143.6262,143.4008,143.6074,16130.0
2024-03-13 10:30:00,152.99,153.15,152.95,153.13,17819.0,143.6825,143.8328,143.6449,143.814,17819.0
2024-03-13 10:35:00,153.15,153.21,152.63,152.64,12266.0,143.8328,143.8891,143.3444,143.3538,12266.0
2024-03-13 10:40:00,152.63,152.72,152.27,152.27,7492.0,143.3444,143.4289,143.0063,143.0063,7492.0
2024-03-13 10:45:00,152.27,152.45,152.25,152.3,2647.0,143.0063,143.1754,142.9875,143.0345,2647.0
2024-03-13 10:50:00,152.22,152.48,152.03,152.4,5791.0,142.9594,143.2035,142.7809,143.1284,5791.0
2024-03-13 10:55:00,152.47,152.73,152.41,152.73,4486.0,143.1941,143.4383,143.1378,143.4383,4486.0
2024-03-13 11:00:00,152.63,152.74,152.59,152.66,8098.0,143.3444,143.4477,143.3068,143.3726,8098.0
2024-03-13 11:05:00,152.66,152.68,152.49,152.68,2872.0,143.3726,143.3914,143.2129,143.3914,2872.0
2024-03-13 11:10:00,152.66,152.66,152.33,152.33,3301.0,143.3726,143.3726,143.0627,143.0627,3301.0
2024-03-13 11:15:00,152.33,152.45,152.33,152.39,3428.0,143.0627,143.1754,143.0627,143.119,3428.0
2024-03-13 11:20:00,152.4,152.47,152.26,152.3,3731.0,143.1284,143.1941,142.9969,143.0345,3731.0
2024-03-13 11:25:00,152.29,152.29,152.22,152.24,1975.0,143.0251,143.0251,142.9594,142.9781,1975.0
2024-03-13 11:30:00,152.22,152.27,152.13,152.17,2883.0,142.9594,143.0063,142.8748,142.9124,2883.0
2024-03-13 11:35:00,152.22,152.45,152.15,152.44,3028.0,142.9594,143.1754,142.8936,143.166,3028.0
2024-03-13 11:40:00,152.45,152.57,152.42,152.56,2726.0,143.1754,143.2881,143.1472,143.2787,2726.0
2024-03-13 11:45:00,152.52,152.53,152.33,152.33,1568.0,143.2411,143.2505,143.0627,143.0627,1568.0
2024-03-13 11:50:00,152.31,152.42,152.29,152.4,3077.0,143.0439,143.1472,143.0251,143.1284,3077.0
2024-03-13 11:55:00,152.37,152.37,152.28,152.33,2300.0,143.1002,143.1002,143.0157,143.0627,2300.0
2024-03-13 12:00:00,152.32,152.32,152.19,152.19,1301.0,143.0533,143.0533,142.9312,142.9312,1301.0
2024-03-13 12:05:00,152.18,152.23,152.18,152.23,800.0,142.9218,142.9687,142.9218,142.9687,800.0
2024-03-13 12:10:00,152.27,152.41,152.19,152.19,2161.0,143.0063,143.1378,142.9312,142.9312,2161.0
2024-03-13 12:15:00,152.15,152.24,152.11,152.23,2648.0,142.8936,142.9781,142.856,142.9687,2648.0
2024-03-13 12:20:00,152.23,152.25,152.13,152.16,1671.0,142.9687,142.9875,142.8748,142.903,1671.0
2024-03-13 12:25:00,152.16,152.27,152.11,152.27,3069.0,142.903,143.0063,142.856,143.0063,3069.0
2024-03-13 12:30:00,152.2,152.24,152.15,152.24,2228.0,142.9406,142.9781,142.8936,142.9781,2228.0
2024-03-13 12:35:00,152.28,152.32,152.22,152.22,1500.0,143.0157,143.0533,142.9594,142.9594,1500.0
2024-03-13 12:40:00,152.24,152.39,152.24,152.33,2931.0,142.9781,143.119,142.9781,143.0627,2931.0
2024-03-13 12:45:00,152.37,152.39,152.31,152.31,3043.0,143.1002,143.119,143.0439,143.0439,3043.0
2024-03-13 12:50:00,152.25,152.3,152.22,152.25,4115.0,142.9875,143.0345,142.9594,142.9875,4115.0
2024-03-13 12:55:00,152.27,152.35,152.27,152.33,2194.0,143.0063,143.0814,143.0063,143.0627,2194.0
2024-03-13 13:00:00,152.33,152.33,152.15,152.15,5390.0,143.0627,143.0627,142.8936,142.8936,5390.0
2024-03-13 13:05:00,152.18,152.19,152.05,152.08,2406.0,142.9218,142.9312,142.7997,142.8279,2406.0
2024-03-13 13:10:00,152.09,152.09,151.98,152.0,4369.0,142.8373,142.8373,142.734,142.7527,4369.0
2024-03-13 13:15:00,152.02,152.06,151.96,151.98,1321.0,142.7715,142.8091,142.7152,142.734,1321.0
2024-03-13 13:20:00,151.98,152.03,151.94,152.01,2478.0,142.734,142.7809,142.6964,142.7621,2478.0
2024-03-13 13:25:00,152.02,152.12,152.01,152.04,1851.0,142.7715,142.8654,142.7621,142.7903,1851.0
2024-03-13 13:30:00,152.04,152.04,151.9,151.9,1000.0,142.7903,142.7903,142.6588,142.6588,1000.0
2024-03-13 13:35:00,151.92,151.92,151.75,151.77,5723.0,142.6776,142.6776,142.5179,142.5367,5723.0
2024-03-13 13:40:00,151.81,151.95,151.78,151.82,3237.0,142.5743,142.7058,142.5461,142.5837,3237.0
2024-03-13 13:45:00,151.82,152.01,151.82,152.01,2575.0,142.5837,142.7621,142.5837,142.7621,2575.0
2024-03-13 13:50:00,152.02,152.09,151.96,152.06,2261.0,142.7715,142.8373,142.7152,142.8091,2261.0
2024-03-13 13:55:00,152.08,152.17,152.07,152.12,3360.0,142.8279,142.9124,142.8185,142.8654,3360.0
2024-03-13 14:00:00,152.13,152.22,152.1,152.22,1048.0,142.8748,142.9594,142.8467,142.9594,1048.0
2024-03-13 14:05:00,152.22,152.29,152.17,152.22,3585.0,142.9594,143.0251,142.9124,142.9594,3585.0
2024-03-13 14:10:00,152.26,152.26,152.15,152.24,3755.0,142.9969,142.9969,142.8936,142.9781,3755.0
2024-03-13 14:15:00,152.22,152.25,152.08,152.09,1738.0,142.9594,142.9875,142.8279,142.8373,1738.0
2024-03-13 14:20:00,152.11,152.29,152.1,152.25,8929.0,142.856,143.0251,142.8467,142.9875,8929.0
2024-03-13 14:25:00,152.25,152.29,152.22,152.22,2914.0,142.9875,143.0251,142.9594,142.9594,2914.0
2024-03-13 14:30:00,152.24,152.39,152.2,152.21,3685.0,142.9781,143.119,142.9406,142.95,3685.0
2024-03-13 14:35:00,152.14,152.2,151.96,151.96,5890.0,142.8842,142.9406,142.7152,142.7152,5890.0
2024-03-13 14:40:00,151.92,151.96,151.6,151.69,4254.0,142.6776,142.7152,142.3771,142.4616,4254.0
2024-03-13 14:45:00,151.66,151.66,151.49,151.53,4379.0,142.4334,142.4334,142.2738,142.3113,4379.0
2024-03-13 14:50:00,151.56,151.7,151.55,151.63,3835.0,142.3395,142.471,142.3301,142.4052,3835.0
2024-03-13 14:55:00,151.65,151.68,151.54,151.54,5648.0,142.424,142.4522,142.3207,142.3207,5648.0
2024-03-13 15:00:00,151.55,151.58,151.47,151.52,6240.0,142.3301,142.3583,142.255,142.3019,6240.0
2024-03-13 15:05:00,151.56,151.67,151.52,151.6,4822.0,142.3395,142.4428,142.3019,142.3771,4822.0
2024-03-13 15:10:00,151.57,151.59,151.43,151.48,4984.0,142.3489,142.3677,142.2174,142.2644,4984.0
2024-03-13 15:15:00,151.45,151.45,151.34,151.41,4438.0,142.2362,142.2362,142.1329,142.1986,4438.0
2024-03-13 15:20:00,151.39,151.58,151.38,151.51,4468.0,142.1798,142.3583,142.1705,142.2925,4468.0
2024-03-13 15:25:00,151.51,151.54,151.07,151.23,9332.0,142.2925,142.3207,141.8793,142.0296,9332.0
2024-03-13 15:30:00,151.23,151.55,151.23,151.46,4702.0,142.0296,142.3301,142.0296,142.2456,4702.0
2024-03-13 15:35:00,151.42,151.52,151.33,151.52,3615.0,142.208,142.3019,142.1235,142.3019,3615.0
2024-03-13 15:40:00,151.51,151.65,151.48,151.54,5569.0,142.2925,142.424,142.2644,142.3207,5569.0
2024-03-13 15:45:00,151.5,151.67,151.48,151.57,8797.0,142.2832,142.4428,142.2644,142.3489,8797.0
2024-03-13 15:50:00,151.61,151.65,151.16,151.32,13490.0,142.3865,142.424,141.9638,142.1141,13490.0
2024-03-13 15:55:00,151.33,151.66,151.28,151.49,63479.0,142.1235,142.4334,142.0765,142.2738,63479.0
2024-03-14 09:30:00,150.62,150.9,150.0,150.02,18095.0,141.4567,141.7197,140.8744,140.8932,18095.0
2024-03-14 09:35:00,150.18,150.19,149.5,149.5,13189.0,141.0435,141.0529,140.4048,140.4048,13189.0
2024-03-14 09:40:00,149.58,150.24,149.41,150.15,7545.0,140.48,141.0998,140.3203,141.0153,7545.0
2024-03-14 09:45:00,150.19,150.33,149.89,149.89,5904.0,141.0529,141.1843,140.7711,140.7711,5904.0
2024-03-14 09:50:00,149.75,149.88,149.27,149.27,12608.0,140.6396,140.7617,140.1888,140.1888,12608.0
2024-03-14 09:55:00,149.31,149.31,148.6,148.7,11583.0,140.2264,140.2264,139.5596,139.6535,11583.0
2024-03-14 10:00:00,148.57,148.98,148.51,148.97,7820.0,139.5314,139.9165,139.4751,139.9071,7820.0
2024-03-14 10:05:00,148.97,149.3,148.9,149.16,8401.0,139.9071,140.217,139.8413,140.0855,8401.0
2024-03-14 10:10:00,149.07,149.34,149.03,149.09,7832.0,140.001,140.2546,139.9634,140.0198,7832.0
2024-03-14 10:15:00,149.1,149.23,148.9,148.91,6511.0,140.0292,140.1513,139.8413,139.8507,6511.0
2024-03-14 10:20:00,148.79,148.83,148.56,148.56,3378.0,139.738,139.7756,139.522,139.522,3378.0
2024-03-14 10:25:00,148.57,148.57,148.36,148.5,14634.0,139.5314,139.5314,139.3342,139.4657,14634.0
2024-03-14 10:30:00,148.53,148.81,148.37,148.46,2616.0,139.4938,139.7568,139.3436,139.4281,2616.0
2024-03-14 10:35:00,148.47,148.54,148.06,148.15,3390.0,139.4375,139.5032,139.0524,139.137,3390.0
2024-03-14 10:40:00,148.11,148.35,148.08,148.35,7066.0,139.0994,139.3248,139.0712,139.3248,7066.0
2024-03-14 10:45:00,148.35,148.47,148.21,148.41,10478.0,139.3248,139.4375,139.1933,139.3811,10478.0
2024-03-14 10:50:00,148.32,148.37,148.25,148.37,4646.0,139.2966,139.3436,139.2309,139.3436,4646.0
2024-03-14 10:55:00,148.38,148.65,148.29,148.65,5594.0,139.353,139.6065,139.2684,139.6065,5594.0
2024-03-14 11:00:00,148.67,148.96,148.67,148.88,4702.0,139.6253,139.8977,139.6253,139.8226,4702.0
2024-03-14 11:05:00,148.73,148.73,148.51,148.64,3789.0,139.6817,139.6817,139.4751,139.5972,3789.0
2024-03-14 11:10:00,148.63,148.75,148.6,148.74,6825.0,139.5878,139.7005,139.5596,139.6911,6825.0
2024-03-14 11:15:00,148.72,148.82,148.65,148.81,7257.0,139.6723,139.7662,139.6065,139.7568,7257.0
2024-03-14 11:20:00,148.82,148.94,148.66,148.83,9857.0,139.7662,139.8789,139.6159,139.7756,9857.0
2024-03-14 11:25:00,148.77,148.83,148.7,148.8,3412.0,139.7192,139.7756,139.6535,139.7474,3412.0
2024-03-14 11:30:00,148.86,148.92,148.77,148.92,2828.0,139.8038,139.8601,139.7192,139.8601,2828.0
2024-03-14 11:35:00,148.89,148.96,148.77,148.83,8700.0,139.8319,139.8977,139.7192,139.7756,8700.0
2024-03-14 11:40:00,148.9,149.0,148.8,148.96,4431.0,139.8413,139.9352,139.7474,139.8977,4431.0
2024-03-14 11:45:00,149.0,149.03,148.69,148.78,13323.0,139.9352,139.9634,139.6441,139.7286,13323.0
2024-03-14 11:50:00,148.78,148.83,148.64,148.8,6318.0,139.7286,139.7756,139.5972,139.7474,6318.0
2024-03-14 11:55:00,148.8,149.02,148.74,148.99,5131.0,139.7474,139.954,139.6911,139.9259,5131.0
2024-03-14 12:00:00,148.99,149.08,148.87,149.01,2617.0,139.9259,140.0104,139.8132,139.9446,2617.0
2024-03-14 12:05:00,149.0,149.01,148.88,148.91,3958.0,139.9352,139.9446,139.8226,139.8507,3958.0
2024-03-14 12:10:00,148.93,148.93,148.8,148.85,7136.0,139.8695,139.8695,139.7474,139.7944,7136.0
2024-03-14 12:15:00,148.83,148.83,148.61,148.67,3667.0,139.7756,139.7756,139.569,139.6253,3667.0
2024-03-14 12:20:00,148.72,148.79,148.52,148.6,16839.0,139.6723,139.738,139.4845,139.5596,16839.0
2024-03-14 12:25:00,148.57,148.77,148.57,148.66,2723.0,139.5314,139.7192,139.5314,139.6159,2723.0
2024-03-14 12:30:00,148.61,149.01,148.61,149.01,5222.0,139.569,139.9446,139.569,139.9446,5222.0
2024-03-14 12:35:00,149.01,149.2,149.01,149.15,2241.0,139.9446,140.1231,139.9446,140.0761,2241.0
2024-03-14 12:40:00,149.09,149.13,148.92,148.92,3244.0,140.0198,140.0573,139.8601,139.8601,3244.0
2024-03-14 12:45:00,148.96,148.99,148.88,148.89,2332.0,139.8977,139.9259,139.8226,139.8319,2332.0
2024-03-14 12:50:00,148.93,149.18,148.93,149.18,4365.0,139.8695,140.1043,139.8695,140.1043,4365.0
2024-03-14 12:55:00,149.16,149.23,149.05,149.07,5311.0,140.0855,140.1513,139.9822,140.001,5311.0
2024-03-14 13:00:00,149.06,149.1,149.02,149.03,1500.0,139.9916,140.0292,139.954,139.9634,1500.0
2024-03-14 13:05:00,149.02,149.02,148.95,148.97,2962.0,139.954,139.954,139.8883,139.9071,2962.0
2024-03-14 13:10:00,148.97,149.04,148.86,148.96,2648.0,139.9071,139.9728,139.8038,139.8977,2648.0
2024-03-14 13:15:00,148.95,148.95,148.73,148.78,7116.0,139.8883,139.8883,139.6817,139.7286,7116.0
2024-03-14 13:20:00,148.75,148.84,148.69,148.79,6117.0,139.7005,139.785,139.6441,139.738,6117.0
2024-03-14 13:25:00,148.71,148.74,148.62,148.64,4011.0,139.6629,139.6911,139.5784,139.5972,4011.0
2024-03-14 13:30:00,148.62,148.62,148.43,148.57,5075.0,139.5784,139.5784,139.3999,139.5314,5075.0
2024-03-14 13:35:00,148.61,148.61,148.48,148.54,2350.0,139.569,139.569,139.4469,139.5032,2350.0
2024-03-14 13:40:00,148.54,148.67,148.42,148.67,7359.0,139.5032,139.6253,139.3905,139.6253,7359.0
2024-03-14 13:45:00,148.58,148.72,148.54,148.54,5171.0,139.5408,139.6723,139.5032,139.5032,5171.0
2024-03-14 13:50:00,148.58,148.58,148.48,148.52,5318.0,139.5408,139.5408,139.4469,139.4845,5318.0
2024-03-14 13:55:00,148.46,148.71,148.46,148.71,2638.0,139.4281,139.6629,139.4281,139.6629,2638.0
2024-03-14 14:00:00,148.69,148.87,148.69,148.83,4109.0,139.6441,139.8132,139.6441,139.7756,4109.0
2024-03-14 14:05:00,148.8,148.89,148.78,148.87,6157.0,139.7474,139.8319,139.7286,139.8132,6157.0
2024-03-14 14:10:00,148.91,148.96,148.71,148.72,6366.0,139.8507,139.8977,139.6629,139.6723,6366.0
2024-03-14 14:15:00,148.64,148.69,148.53,148.56,6439.0,139.5972,139.6441,139.4938,139.522,6439.0
2024-03-14 14:20:00,148.66,148.71,148.48,148.59,3201.0,139.6159,139.6629,139.4469,139.5502,3201.0
2024-03-14 14:25:00,148.59,148.67,148.59,148.63,1739.0,139.5502,139.6253,139.5502,139.5878,1739.0
2024-03-14 14:30:00,148.6,148.73,148.5,148.72,4009.0,139.5596,139.6817,139.4657,139.6723,4009.0
2024-03-14 14:35:00,148.68,148.84,148.68,148.78,12289.0,139.6347,139.785,139.6347,139.7286,12289.0
2024-03-14 14:40:00,148.86,149.08,148.86,149.08,4059.0,139.8038,140.0104,139.8038,140.0104,4059.0
2024-03-14 14:45:00,149.08,149.23,148.89,148.89,4651.0,140.0104,140.1513,139.8319,139.8319,4651.0
2024-03-14 14:50:00,148.94,149.1,148.93,149.01,9127.0,139.8789,140.0292,139.8695,139.9446,9127.0
2024-03-14 14:55:00,149.0,149.0,148.89,148.94,6171.0,139.9352,139.9352,139.8319,139.8789,6171.0
2024-03-14 15:00:00,148.94,148.94,148.52,148.64,12050.0,139.8789,139.8789,139.4845,139.5972,12050.0
2024-03-14 15:05:00,148.63,148.69,148.24,148.27,3684.0,139.5878,139.6441,139.2215,139.2497,3684.0
2024-03-14 15:10:00,148.21,148.32,148.16,148.16,5357.0,139.1933,139.2966,139.1464,139.1464,5357.0
2024-03-14 15:15:00,148.14,148.43,148.11,148.4,10227.0,139.1276,139.3999,139.0994,139.3718,10227.0
2024-03-14 15:20:00,148.45,148.51,148.27,148.27,6752.0,139.4187,139.4751,139.2497,139.2497,6752.0
2024-03-14 15:25:00,148.24,148.47,148.17,148.26,12823.0,139.2215,139.4375,139.1557,139.2403,12823.0
2024-03-14 15:30:00,148.2,148.25,147.99,148.02,16075.0,139.1839,139.2309,138.9867,139.0149,16075.0
2024-03-14 15:35:00,147.97,148.28,147.85,148.28,9960.0,138.9679,139.2591,138.8552,139.2591,9960.0
2024-03-14 15:40:00,148.26,148.46,148.14,148.31,9293.0,139.2403,139.4281,139.1276,139.2872,9293.0
2024-03-14 15:45:00,148.33,148.77,148.28,148.77,15596.0,139.306,139.7192,139.2591,139.7192,15596.0
2024-03-14 15:50:00,148.93,149.4,148.75,149.37,30322.0,139.8695,140.3109,139.7005,140.2827,30322.0
2024-03-14 15:55:00,149.39,149.67,149.22,149.41,142344.0,140.3015,140.5645,140.1419,140.3203,142344.0
2024-03-15 09:30:00,148.29,149.67,148.29,149.39,551339.0,139.2684,140.5645,139.2684,140.3015,551339.0
2024-03-15 09:35:00,149.46,150.38,149.37,150.23,29525.0,140.3673,141.2313,140.2827,141.0904,29525.0
2024-03-15 09:40:00,150.23,151.27,150.04,150.13,25596.0,141.0904,142.0671,140.912,140.9965,25596.0
2024-03-15 09:45:00,150.14,150.23,149.86,150.11,45232.0,141.0059,141.0904,140.7429,140.9777,45232.0
2024-03-15 09:50:00,150.13,150.57,149.2,149.2,20189.0,140.9965,141.4097,140.1231,140.1231,20189.0
2024-03-15 09:55:00,149.22,149.79,149.22,149.64,18907.0,140.1419,140.6772,140.1419,140.5363,18907.0
2024-03-15 10:00:00,149.64,149.92,149.5,149.76,62331.0,140.5363,140.7993,140.4048,140.649,62331.0
2024-03-15 10:05:00,149.8,149.97,149.73,149.94,13518.0,140.6866,140.8462,140.6208,140.8181,13518.0
2024-03-15 10:10:00,149.93,150.14,149.8,150.08,8603.0,140.8087,141.0059,140.6866,140.9495,8603.0
2024-03-15 10:15:00,150.09,150.25,149.98,149.99,10739.0,140.9589,141.1092,140.8556,140.865,10739.0
2024-03-15 10:20:00,149.88,150.04,149.81,150.04,10065.0,140.7617,140.912,140.696,140.912,10065.0
2024-03-15 10:25:00,150.09,150.16,149.97,150.02,8431.0,140.9589,141.0247,140.8462,140.8932,8431.0
2024-03-15 10:30:00,150.0,150.24,150.0,150.06,5306.0,140.8744,141.0998,140.8744,140.9308,5306.0
2024-03-15 10:35:00,150.03,150.12,149.79,150.12,12053.0,140.9026,140.9871,140.6772,140.9871,12053.0
2024-03-15 10:40:00,150.24,150.49,150.24,150.49,4790.0,141.0998,141.3346,141.0998,141.3346,4790.0
2024-03-15 10:45:00,150.4,150.7,150.33,150.7,13788.0,141.2501,141.5318,141.1843,141.5318,13788.0
2024-03-15 10:50:00,150.75,150.77,150.61,150.68,8879.0,141.5788,141.5976,141.4473,141.513,8879.0
2024-03-15 10:55:00,150.7,150.81,150.55,150.65,9235.0,141.5318,141.6351,141.391,141.4849,9235.0
2024-03-15 11:00:00,150.64,150.71,150.48,150.49,4113.0,141.4755,141.5412,141.3252,141.3346,4113.0
2024-03-15 11:05:00,150.53,150.57,149.94,150.05,7668.0,141.3722,141.4097,140.8181,140.9214,7668.0
2024-03-15 11:10:00,149.96,150.13,149.9,149.93,4720.0,140.8368,140.9965,140.7805,140.8087,4720.0
2024-03-15 11:15:00,149.97,150.04,149.53,149.58,5632.0,140.8462,140.912,140.433,140.48,5632.0
2024-03-15 11:20:00,149.52,149.63,149.32,149.63,5128.0,140.4236,140.5269,140.2358,140.5269,5128.0
2024-03-15 11:25:00,149.63,149.7,149.49,149.62,7118.0,140.5269,140.5927,140.3954,140.5175,7118.0
2024-03-15 11:30:00,149.58,150.0,149.58,149.88,4095.0,140.48,140.8744,140.48,140.7617,4095.0
2024-03-15 11:35:00,149.78,149.82,149.59,149.82,1923.0,140.6678,140.7054,140.4894,140.7054,1923.0
2024-03-15 11:40:00,149.8,149.99,149.65,149.94,7481.0,140.6866,140.865,140.5457,140.8181,7481.0
2024-03-15 11:45:00,149.94,149.99,149.85,149.97,9676.0,140.8181,140.865,140.7335,140.8462,9676.0
2024-03-15 11:50:00,149.92,149.97,149.62,149.72,11457.0,140.7993,140.8462,140.5175,140.6114,11457.0
2024-03-15 11:55:00,149.74,149.74,149.48,149.55,2830.0,140.6302,140.6302,140.386,140.4518,2830.0
2024-03-15 12:00:00,149.49,149.7,149.48,149.66,4619.0,140.3954,140.5927,140.386,140.5551,4619.0
2024-03-15 12:05:00,149.62,149.62,149.38,149.47,3768.0,140.5175,140.5175,140.2921,140.3767,3768.0
2024-03-15 12:10:00,149.35,149.45,149.35,149.38,5162.0,140.264,140.3579,140.264,140.2921,5162.0
2024-03-15 12:15:00,149.36,149.49,149.34,149.35,3979.0,140.2733,140.3954,140.2546,140.264,3979.0
2024-03-15 12:20:00,149.43,149.63,149.42,149.54,5800.0,140.3391,140.5269,140.3297,140.4424,5800.0
2024-03-15 12:25:00,149.55,149.6,149.53,149.55,3122.0,140.4518,140.4987,140.433,140.4518,3122.0
2024-03-15 12:30:00,149.52,149.59,149.41,149.41,2601.0,140.4236,140.4894,140.3203,140.3203,2601.0
2024-03-15 12:35:00,149.41,149.41,149.17,149.24,2266.0,140.3203,140.3203,140.0949,140.1606,2266.0
2024-03-15 12:40:00,149.19,149.22,148.96,149.01,2502.0,140.1137,140.1419,139.8977,139.9446,2502.0
2024-03-15 12:45:00,149.02,149.02,148.95,149.02,2965.0,139.954,139.954,139.8883,139.954,2965.0
2024-03-15 12:50:00,149.07,149.14,149.0,149.07,4880.0,140.001,140.0667,139.9352,140.001,4880.0
2024-03-15 12:55:00,149.0,149.23,149.0,149.13,2536.0,139.9352,140.1513,139.9352,140.0573,2536.0
2024-03-15 13:00:00,149.08,149.39,149.07,149.33,7625.0,140.0104,140.3015,140.001,140.2452,7625.0
2024-03-15 13:05:00,149.36,149.71,149.36,149.71,4260.0,140.2733,140.6021,140.2733,140.6021,4260.0
2024-03-15 13:10:00,149.61,149.66,149.44,149.44,2910.0,140.5081,140.5551,140.3485,140.3485,2910.0
2024-03-15 13:15:00,149.43,149.43,149.27,149.38,2160.0,140.3391,140.3391,140.1888,140.2921,2160.0
2024-03-15 13:20:00,149.47,149.5,149.43,149.5,1519.0,140.3767,140.4048,140.3391,140.4048,1519.0
2024-03-15 13:25:00,149.53,149.57,149.46,149.52,1601.0,140.433,140.4706,140.3673,140.4236,1601.0
2024-03-15 13:30:00,149.55,149.72,149.54,149.56,12957.0,140.4518,140.6114,140.4424,140.4612,12957.0
2024-03-15 13:35:00,149.64,149.79,149.54,149.77,2800.0,140.5363,140.6772,140.4424,140.6584,2800.0
2024-03-15 13:40:00,149.84,149.95,149.76,149.81,4239.0,140.7241,140.8275,140.649,140.696,4239.0
2024-03-15 13:45:00,149.8,149.87,149.73,149.74,5399.0,140.6866,140.7523,140.6208,140.6302,5399.0
2024-03-15 13:50:00,149.77,149.9,149.76,149.81,5513.0,140.6584,140.7805,140.649,140.696,5513.0
2024-03-15 13:55:00,149.81,149.89,149.72,149.87,10993.0,140.696,140.7711,140.6114,140.7523,10993.0
2024-03-15 14:00:00,149.85,149.94,149.69,149.76,7821.0,140.7335,140.8181,140.5833,140.649,7821.0
2024-03-15 14:05:00,149.72,149.74,149.52,149.53,9792.0,140.6114,140.6302,140.4236,140.433,9792.0
2024-03-15 14:10:00,149.47,149.49,149.3,149.34,5328.0,140.3767,140.3954,140.217,140.2546,5328.0
2024-03-15 14:15:00,149.33,149.58,149.33,149.53,3406.0,140.2452,140.48,140.2452,140.433,3406.0
2024-03-15 14:20:00,149.59,149.69,149.58,149.58,3637.0,140.4894,140.5833,140.48,140.48,3637.0
2024-03-15 14:25:00,149.64,149.82,149.64,149.82,3989.0,140.5363,140.7054,140.5363,140.7054,3989.0
2024-03-15 14:30:00,149.93,149.93,149.67,149.71,8922.0,140.8087,140.8087,140.5645,140.6021,8922.0
2024-03-15 14:35:00,149.75,150.02,149.75,149.99,5162.0,140.6396,140.8932,140.6396,140.865,5162.0
2024-03-15 14:40:00,150.05,150.27,150.0,150.1,7482.0,140.9214,141.128,140.8744,140.9683,7482.0
2024-03-15 14:45:00,150.1,150.13,149.92,149.92,4794.0,140.9683,140.9965,140.7993,140.7993,4794.0
2024-03-15 14:50:00,149.92,150.24,149.9,150.19,8382.0,140.7993,141.0998,140.7805,141.0529,8382.0
2024-03-15 14:55:00,150.19,150.39,150.19,150.3,7705.0,141.0529,141.2407,141.0529,141.1562,7705.0
2024-03-15 15:00:00,150.34,150.38,150.16,150.38,4684.0,141.1937,141.2313,141.0247,141.2313,4684.0
2024-03-15 15:05:00,150.45,150.6,150.31,150.51,10980.0,141.297,141.4379,141.1656,141.3534,10980.0
2024-03-15 15:10:00,150.58,150.76,150.58,150.7,8262.0,141.4191,141.5882,141.4191,141.5318,8262.0
2024-03-15 15:15:00,150.75,150.79,150.54,150.6,13906.0,141.5788,141.6164,141.3816,141.4379,13906.0
2024-03-15 15:20:00,150.63,150.67,150.35,150.39,6592.0,141.4661,141.5037,141.2031,141.2407,6592.0
2024-03-15 15:25:00,150.45,150.52,150.28,150.4,7657.0,141.297,141.3628,141.1374,141.2501,7657.0
2024-03-15 15:30:00,150.43,150.47,150.17,150.28,8948.0,141.2783,141.3158,141.0341,141.1374,8948.0
2024-03-15 15:35:00,150.34,150.57,150.33,150.43,14649.0,141.1937,141.4097,141.1843,141.2783,14649.0
2024-03-15 15:40:00,150.41,150.44,150.27,150.27,13488.0,141.2595,141.2876,141.128,141.128,13488.0
2024-03-15 15:45:00,150.23,150.75,150.23,150.74,31325.0,141.0904,141.5788,141.0904,141.5694,31325.0
2024-03-15 15:50:00,150.7,150.7,150.44,150.68,43969.0,141.5318,141.5318,141.2876,141.513,43969.0
2024-03-15 15:55:00,150.72,150.91,150.55,150.79,144065.0,141.5506,141.7291,141.391,141.6164,144065.0
2024-03-18 09:30:00,151.0,151.31,150.79,151.1,19839.0,141.8136,142.1047,141.6164,141.9075,19839.0
2024-03-18 09:35:00,151.12,151.28,150.94,151.1,4246.0,141.9263,142.0765,141.7572,141.9075,4246.0
2024-03-18 09:40:00,151.03,151.33,151.03,151.1,4669.0,141.8417,142.1235,141.8417,141.9075,4669.0
2024-03-18 09:45:00,151.07,151.14,150.63,150.63,958.0,141.8793,141.9451,141.4661,141.4661,958.0
2024-03-18 09:50:00,150.72,150.96,150.72,150.93,1265.0,141.5506,141.776,141.5506,141.7478,1265.0
2024-03-18 09:55:00,151.06,151.36,150.99,151.28,4172.0,141.8699,142.1517,141.8042,142.0765,4172.0
2024-03-18 10:00:00,151.28,151.34,151.07,151.25,2961.0,142.0765,142.1329,141.8793,142.0484,2961.0
2024-03-18 10:05:00,151.23,151.46,151.08,151.46,7049.0,142.0296,142.2456,141.8887,142.2456,7049.0
2024-03-18 10:10:00,151.43,151.65,151.36,151.37,2420.0,142.2174,142.424,142.1517,142.1611,2420.0
2024-03-18 10:15:00,151.41,151.56,151.38,151.56,3290.0,142.1986,142.3395,142.1705,142.3395,3290.0
2024-03-18 10:20:00,151.51,151.51,151.19,151.47,15857.0,142.2925,142.2925,141.992,142.255,15857.0
2024-03-18 10:25:00,151.5,151.53,151.37,151.46,2113.0,142.2832,142.3113,142.1611,142.2456,2113.0
2024-03-18 10:30:00,151.41,151.41,151.17,151.29,2858.0,142.1986,142.1986,141.9732,142.0859,2858.0
2024-03-18 10:35:00,151.3,151.31,151.19,151.31,2018.0,142.0953,142.1047,141.992,142.1047,2018.0
2024-03-18 10:40:00,151.31,151.31,151.03,151.05,4442.0,142.1047,142.1047,141.8417,141.8605,4442.0
2024-03-18 10:45:00,151.09,151.3,151.03,151.3,3029.0,141.8981,142.0953,141.8417,142.0953,3029.0
2024-03-18 10:50:00,151.38,151.61,151.31,151.52,5452.0,142.1705,142.3865,142.1047,142.3019,5452.0
2024-03-18 10:55:00,151.52,151.55,151.43,151.51,3497.0,142.3019,142.3301,142.2174,142.2925,3497.0
2024-03-18 11:00:00,151.51,151.53,151.19,151.38,10555.0,142.2925,142.3113,141.992,142.1705,10555.0
2024-03-18 11:05:00,151.38,151.4,151.15,151.15,1686.0,142.1705,142.1892,141.9544,141.9544,1686.0
2024-03-18 11:10:00,151.13,151.32,151.12,151.32,2482.0,141.9357,142.1141,141.9263,142.1141,2482.0
2024-03-18 11:15:00,151.25,151.44,151.24,151.31,4787.0,142.0484,142.2268,142.039,142.1047,4787.0
2024-03-18 11:20:00,151.29,151.37,151.2,151.32,4333.0,142.0859,142.1611,142.0014,142.1141,4333.0
2024-03-18 11:25:00,151.39,151.52,151.38,151.49,3018.0,142.1798,142.3019,142.1705,142.2738,3018.0
2024-03-18 11:30:00,151.47,151.6,151.42,151.46,5811.0,142.255,142.3771,142.208,142.2456,5811.0
2024-03-18 11:35:00,151.44,151.71,151.41,151.71,3059.0,142.2268,142.4804,142.1986,142.4804,3059.0
2024-03-18 11:40:00,151.71,151.9,151.67,151.84,2952.0,142.4804,142.6588,142.4428,142.6025,2952.0
2024-03-18 11:45:00,151.87,152.01,151.78,151.98,9300.0,142.6306,142.7621,142.5461,142.734,9300.0
2024-03-18 11:50:00,152.0,152.0,151.82,151.88,8099.0,142.7527,142.7527,142.5837,142.64,8099.0
2024-03-18 11:55:00,151.86,152.01,151.82,151.94,7494.0,142.6213,142.7621,142.5837,142.6964,7494.0
2024-03-18 12:00:00,151.93,151.98,151.82,151.85,3066.0,142.687,142.734,142.5837,142.6119,3066.0
2024-03-18 12:05:00,151.81,152.05,151.8,152.02,3330.0,142.5743,142.7997,142.5649,142.7715,3330.0
2024-03-18 12:10:00,152.07,152.2,151.87,151.87,5288.0,142.8185,142.9406,142.6306,142.6306,5288.0
2024-03-18 12:15:00,151.83,151.86,151.73,151.84,5648.0,142.5931,142.6213,142.4992,142.6025,5648.0
2024-03-18 12:20:00,151.85,151.87,151.73,151.79,4011.0,142.6119,142.6306,142.4992,142.5555,4011.0
2024-03-18 12:25:00,151.76,151.85,151.75,151.85,2431.0,142.5273,142.6119,142.5179,142.6119,2431.0
2024-03-18 12:30:00,151.91,151.92,151.88,151.9,1025.0,142.6682,142.6776,142.64,142.6588,1025.0
2024-03-18 12:35:00,151.76,151.79,151.73,151.79,927.0,142.5273,142.5555,142.4992,142.5555,927.0
2024-03-18 12:40:00,151.65,151.94,151.65,151.92,8448.0,142.424,142.6964,142.424,142.6776,8448.0
2024-03-18 12:45:00,151.9,151.94,151.85,151.89,1700.0,142.6588,142.6964,142.6119,142.6494,1700.0
2024-03-18 12:50:00,151.85,151.98,151.78,151.97,2739.0,142.6119,142.734,142.5461,142.7246,2739.0
2024-03-18 12:55:00,151.94,151.95,151.86,151.89,3562.0,142.6964,142.7058,142.6213,142.6494,3562.0
2024-03-18 13:00:00,151.9,152.02,151.89,151.98,2163.0,142.6588,142.7715,142.6494,142.734,2163.0
2024-03-18 13:05:00,151.98,152.12,151.97,152.1,2736.0,142.734,142.8654,142.7246,142.8467,2736.0
2024-03-18 13:10:00,152.08,152.2,152.02,152.16,1986.0,142.8279,142.9406,142.7715,142.903,1986.0
2024-03-18 13:15:00,152.25,152.25,152.12,152.14,3833.0,142.9875,142.9875,142.8654,142.8842,3833.0
2024-03-18 13:20:00,152.12,152.13,152.04,152.08,2389.0,142.8654,142.8748,142.7903,142.8279,2389.0
2024-03-18 13:25:00,152.06,152.1,151.99,152.0,4208.0,142.8091,142.8467,142.7433,142.7527,4208.0
2024-03-18 13:30:00,151.99,152.01,151.94,151.94,5505.0,142.7433,142.7621,142.6964,142.6964,5505.0
2024-03-18 13:35:00,151.93,151.98,151.87,151.95,4292.0,142.687,142.734,142.6306,142.7058,4292.0
2024-03-18 13:40:00,151.91,151.92,151.82,151.89,3312.0,142.6682,142.6776,142.5837,142.6494,3312.0
2024-03-18 13:45:00,151.92,152.21,151.92,152.21,3026.0,142.6776,142.95,142.6776,142.95,3026.0
2024-03-18 13:50:00,152.24,152.25,152.07,152.1,6765.0,142.9781,142.9875,142.8185,142.8467,6765.0
2024-03-18 13:55:00,152.09,152.18,152.09,152.18,1636.0,142.8373,142.9218,142.8373,142.9218,1636.0
2024-03-18 14:00:00,152.16,152.21,152.11,152.16,3140.0,142.903,142.95,142.856,142.903,3140.0
2024-03-18 14:05:00,152.13,152.13,152.09,152.12,1142.0,142.8748,142.8748,142.8373,142.8654,1142.0
2024-03-18 14:10:00,152.11,152.23,152.05,152.07,1933.0,142.856,142.9687,142.7997,142.8185,1933.0
2024-03-18 14:15:00,152.03,152.03,151.85,151.86,2460.0,142.7809,142.7809,142.6119,142.6213,2460.0
2024-03-18 14:20:00,151.9,151.9,151.34,151.36,15986.0,142.6588,142.6588,142.1329,142.1517,15986.0
2024-03-18 14:25:00,151.42,151.62,151.38,151.62,5475.0,142.208,142.3959,142.1705,142.3959,5475.0
2024-03-18 14:30:00,151.61,151.69,151.59,151.69,900.0,142.3865,142.4616,142.3677,142.4616,900.0
2024-03-18 14:35:00,151.69,151.75,151.67,151.72,3666.0,142.4616,142.5179,142.4428,142.4898,3666.0
2024-03-18 14:40:00,151.72,151.85,151.71,151.85,5579.0,142.4898,142.6119,142.4804,142.6119,5579.0
2024-03-18 14:45:00,151.81,151.9,151.77,151.81,5615.0,142.5743,142.6588,142.5367,142.5743,5615.0
2024-03-18 14:50:00,151.81,151.93,151.76,151.83,12496.0,142.5743,142.687,142.5273,142.5931,12496.0
2024-03-18 14:55:00,151.85,151.96,151.79,151.81,2933.0,142.6119,142.7152,142.5555,142.5743,2933.0
2024-03-18 15:00:00,151.79,151.94,151.79,151.86,3915.0,142.5555,142.6964,142.5555,142.6213,3915.0
2024-03-18 15:05:00,151.87,152.03,151.87,152.03,1807.0,142.6306,142.7809,142.6306,142.7809,1807.0
2024-03-18 15:10:00,152.05,152.06,152.0,152.03,5420.0,142.7997,142.8091,142.7527,142.7809,5420.0
2024-03-18 15:15:00,152.05,152.09,152.01,152.08,3002.0,142.7997,142.8373,142.7621,142.8279,3002.0
2024-03-18 15:20:00,152.06,152.09,152.04,152.05,3001.0,142.8091,142.8373,142.7903,142.7997,3001.0
2024-03-18 15:25:00,152.07,152.11,151.86,151.86,19299.0,142.8185,142.856,142.6213,142.6213,19299.0
2024-03-18 15:30:00,151.86,151.92,151.79,151.83,3577.0,142.6213,142.6776,142.5555,142.5931,3577.0
2024-03-18 15:35:00,151.81,151.81,151.58,151.61,4146.0,142.5743,142.5743,142.3583,142.3865,4146.0
2024-03-18 15:40:00,151.59,151.86,151.56,151.84,7541.0,142.3677,142.6213,142.3395,142.6025,7541.0
2024-03-18 15:45:00,151.81,151.82,151.67,151.72,15395.0,142.5743,142.5837,142.4428,142.4898,15395.0
2024-03-18 15:50:00,151.71,151.81,151.62,151.69,21736.0,142.4804,142.5743,142.3959,142.4616,21736.0
2024-03-18 15:55:00,151.71,151.99,151.54,151.92,76030.0,142.4804,142.7433,142.3207,142.6776,76030.0
2024-03-19 09:30:00,152.5,152.98,152.44,152.98,24181.0,143.2223,143.6731,143.166,143.6731,24181.0
2024-03-19 09:35:00,152.95,153.77,152.95,153.72,14491.0,143.6449,144.4151,143.6449,144.3681,14491.0
2024-03-19 09:40:00,153.73,154.13,153.69,154.08,20997.0,144.3775,144.7532,144.3399,144.7062,20997.0
2024-03-19 09:45:00,153.84,154.17,153.77,153.84,23448.0,144.4808,144.7907,144.4151,144.4808,23448.0
2024-03-19 09:50:00,153.84,153.94,153.23,153.42,14811.0,144.4808,144.5747,143.9079,144.0863,14811.0
2024-03-19 09:55:00,153.42,153.42,152.81,153.0,8099.0,144.0863,144.0863,143.5135,143.6919,8099.0
2024-03-19 10:00:00,153.04,153.08,152.67,152.71,9448.0,143.7295,143.767,143.382,143.4195,9448.0
2024-03-19 10:05:00,152.66,153.16,152.59,153.03,11899.0,143.3726,143.8422,143.3068,143.7201,11899.0
2024-03-19 10:10:00,153.09,153.09,152.6,152.61,10817.0,143.7764,143.7764,143.3162,143.3256,10817.0
2024-03-19 10:15:00,152.61,152.69,152.42,152.49,12931.0,143.3256,143.4008,143.1472,143.2129,12931.0
2024-03-19 10:20:00,152.48,152.9,152.36,152.86,8050.0,143.2035,143.598,143.0908,143.5604,8050.0
2024-03-19 10:25:00,152.85,152.86,152.36,152.61,7456.0,143.551,143.5604,143.0908,143.3256,7456.0
2024-03-19 10:30:00,152.65,152.65,152.31,152.39,7389.0,143.3632,143.3632,143.0439,143.119,7389.0
2024-03-19 10:35:00,152.47,152.55,152.25,152.44,3249.0,143.1941,143.2693,142.9875,143.166,3249.0
2024-03-19 10:40:00,152.41,152.52,152.29,152.48,7615.0,143.1378,143.2411,143.0251,143.2035,7615.0
2024-03-19 10:45:00,152.48,152.63,152.45,152.55,12346.0,143.2035,143.3444,143.1754,143.2693,12346.0
2024-03-19 10:50:00,152.48,152.84,152.44,152.73,41260.0,143.2035,143.5416,143.166,143.4383,41260.0
2024-03-19 10:55:00,152.77,153.1,152.76,153.07,3247.0,143.4759,143.7858,143.4665,143.7576,3247.0
2024-03-19 11:00:00,152.99,153.18,152.98,153.18,1836.0,143.6825,143.8609,143.6731,143.8609,1836.0
2024-03-19 11:05:00,153.05,153.13,152.96,153.11,4102.0,143.7389,143.814,143.6543,143.7952,4102.0
2024-03-19 11:10:00,153.12,153.25,153.08,153.2,4094.0,143.8046,143.9267,143.767,143.8797,4094.0
2024-03-19 11:15:00,153.13,153.18,153.08,153.17,2327.0,143.814,143.8609,143.767,143.8516,2327.0
2024-03-19 11:20:00,153.24,153.3,153.17,153.25,7821.0,143.9173,143.9736,143.8516,143.9267,7821.0
2024-03-19 11:25:00,153.28,153.31,153.22,153.22,3603.0,143.9549,143.983,143.8985,143.8985,3603.0
2024-03-19 11:30:00,153.22,153.35,153.1,153.12,6470.0,143.8985,144.0206,143.7858,143.8046,6470.0
2024-03-19 11:35:00,153.12,153.3,153.12,153.12,9522.0,143.8046,143.9736,143.8046,143.8046,9522.0
2024-03-19 11:40:00,153.17,153.21,153.11,153.12,5156.0,143.8516,143.8891,143.7952,143.8046,5156.0
2024-03-19 11:45:00,153.1,153.16,152.98,153.16,8646.0,143.7858,143.8422,143.6731,143.8422,8646.0
2024-03-19 11:50:00,153.16,153.26,153.13,153.2,2741.0,143.8422,143.9361,143.814,143.8797,2741.0
2024-03-19 11:55:00,153.19,153.29,153.15,153.27,3700.0,143.8703,143.9643,143.8328,143.9455,3700.0
2024-03-19 12:00:00,153.25,153.44,153.18,153.43,7325.0,143.9267,144.1051,143.8609,144.0957,7325.0
2024-03-19 12:05:00,153.44,153.56,153.41,153.45,3563.0,144.1051,144.2178,144.077,144.1145,3563.0
2024-03-19 12:10:00,153.46,153.55,153.33,153.39,5228.0,144.1239,144.2084,144.0018,144.0582,5228.0
2024-03-19 12:15:00,153.39,153.47,153.36,153.47,2117.0,144.0582,144.1333,144.03,144.1333,2117.0
2024-03-19 12:20:00,153.5,153.58,153.47,153.52,2335.0,144.1615,144.2366,144.1333,144.1803,2335.0
2024-03-19 12:25:00,153.52,153.53,153.42,153.53,2601.0,144.1803,144.1897,144.0863,144.1897,2601.0
2024-03-19 12:30:00,153.55,153.63,153.53,153.55,4926.0,144.2084,144.2836,144.1897,144.2084,4926.0
2024-03-19 12:35:00,153.55,153.67,153.52,153.65,3068.0,144.2084,144.3211,144.1803,144.3024,3068.0
2024-03-19 12:40:00,153.66,153.72,153.57,153.71,3054.0,144.3117,144.3681,144.2272,144.3587,3054.0
2024-03-19 12:45:00,153.74,153.74,153.66,153.68,2363.0,144.3869,144.3869,144.3117,144.3305,2363.0
2024-03-19 12:50:00,153.67,153.85,153.67,153.81,2816.0,144.3211,144.4902,144.3211,144.4526,2816.0
2024-03-19 12:55:00,153.8,153.82,153.75,153.77,2976.0,144.4432,144.462,144.3963,144.4151,2976.0
2024-03-19 13:00:00,153.78,153.93,153.72,153.72,8208.0,144.4244,144.5653,144.3681,144.3681,8208.0
2024-03-19 13:05:00,153.67,153.81,153.63,153.72,8402.0,144.3211,144.4526,144.2836,144.3681,8402.0
2024-03-19 13:10:00,153.7,153.74,153.62,153.62,3957.0,144.3493,144.3869,144.2742,144.2742,3957.0
2024-03-19 13:15:00,153.63,153.7,153.59,153.68,4103.0,144.2836,144.3493,144.246,144.3305,4103.0
2024-03-19 13:20:00,153.67,153.74,153.66,153.66,4658.0,144.3211,144.3869,144.3117,144.3117,4658.0
2024-03-19 13:25:00,153.69,153.78,153.63,153.74,2501.0,144.3399,144.4244,144.2836,144.3869,2501.0
2024-03-19 13:30:00,153.77,153.84,153.75,153.78,6077.0,144.4151,144.4808,144.3963,144.4244,6077.0
2024-03-19 13:35:00,153.74,153.74,153.57,153.6,6159.0,144.3869,144.3869,144.2272,144.2554,6159.0
2024-03-19 13:40:00,153.61,153.76,153.61,153.75,1872.0,144.2648,144.4057,144.2648,144.3963,1872.0
2024-03-19 13:45:00,153.75,153.77,153.49,153.63,4258.0,144.3963,144.4151,144.1521,144.2836,4258.0
2024-03-19 13:50:00,153.62,153.63,153.5,153.5,2975.0,144.2742,144.2836,144.1615,144.1615,2975.0
2024-03-19 13:55:00,153.5,153.63,153.5,153.6,3491.0,144.1615,144.2836,144.1615,144.2554,3491.0
2024-03-19 14:00:00,153.61,153.65,153.53,153.55,2671.0,144.2648,144.3024,144.1897,144.2084,2671.0
2024-03-19 14:05:00,153.53,153.53,153.3,153.33,3494.0,144.1897,144.1897,143.9736,144.0018,3494.0
2024-03-19 14:10:00,153.32,153.34,153.25,153.25,3509.0,143.9924,144.0112,143.9267,143.9267,3509.0
2024-03-19 14:15:00,153.2,153.26,153.17,153.26,2693.0,143.8797,143.9361,143.8516,143.9361,2693.0
2024-03-19 14:20:00,153.28,153.5,153.28,153.45,4726.0,143.9549,144.1615,143.9549,144.1145,4726.0
2024-03-19 14:25:00,153.42,153.6,153.42,153.52,2615.0,144.0863,144.2554,144.0863,144.1803,2615.0
2024-03-19 14:30:00,153.56,153.62,153.51,153.51,4189.0,144.2178,144.2742,144.1709,144.1709,4189.0
2024-03-19 14:35:00,153.54,153.62,153.54,153.56,2936.0,144.199,144.2742,144.199,144.2178,2936.0
2024-03-19 14:40:00,153.54,153.65,153.54,153.56,2929.0,144.199,144.3024,144.199,144.2178,2929.0
2024-03-19 14:45:00,153.58,153.7,153.53,153.64,2824.0,144.2366,144.3493,144.1897,144.293,2824.0
2024-03-19 14:50:00,153.63,153.64,153.58,153.6,3589.0,144.2836,144.293,144.2366,144.2554,3589.0
2024-03-19 14:55:00,153.61,153.61,153.41,153.44,10301.0,144.2648,144.2648,144.077,144.1051,10301.0
2024-03-19 15:00:00,153.4,153.42,153.31,153.34,5736.0,144.0676,144.0863,143.983,144.0112,5736.0
2024-03-19 15:05:00,153.35,153.4,153.23,153.37,5694.0,144.0206,144.0676,143.9079,144.0394,5694.0
2024-03-19 15:10:00,153.36,153.84,153.35,153.84,26857.0,144.03,144.4808,144.0206,144.4808,26857.0
2024-03-19 15:15:00,153.85,153.85,153.59,153.76,11171.0,144.4902,144.4902,144.246,144.4057,11171.0
2024-03-19 15:20:00,153.73,153.73,153.58,153.63,5667.0,144.3775,144.3775,144.2366,144.2836,5667.0
2024-03-19 15:25:00,153.62,153.63,153.54,153.56,5381.0,144.2742,144.2836,144.199,144.2178,5381.0
2024-03-19 15:30:00,153.53,153.61,153.34,153.56,13769.0,144.1897,144.2648,144.0112,144.2178,13769.0
2024-03-19 15:35:00,153.59,153.72,153.49,153.72,8851.0,144.246,144.3681,144.1521,144.3681,8851.0
2024-03-19 15:40:00,153.69,153.94,153.68,153.89,18959.0,144.3399,144.5747,144.3305,144.5278,18959.0
2024-03-19 15:45:00,153.88,154.02,153.85,153.94,32042.0,144.5184,144.6498,144.4902,144.5747,32042.0
2024-03-19 15:50:00,153.94,154.06,153.71,154.03,35932.0,144.5747,144.6874,144.3587,144.6592,35932.0
2024-03-19 15:55:00,154.04,154.21,153.9,154.07,116453.0,144.6686,144.8283,144.5371,144.6968,116453.0
2024-03-20 09:30:00,153.2,154.0,153.0,153.92,39166.0,143.8797,144.6311,143.6919,144.5559,39166.0
2024-03-20 09:35:00,154.1,154.14,153.71,153.72,8478.0,144.725,144.7625,144.3587,144.3681,8478.0
2024-03-20 09:40:00,153.84,154.02,153.49,153.77,7153.0,144.4808,144.6498,144.1521,144.4151,7153.0
2024-03-20 09:45:00,153.87,154.35,153.82,154.22,10332.0,144.509,144.9598,144.462,144.8377,10332.0
2024-03-20 09:50:00,154.22,154.25,153.92,154.0,18659.0,144.8377,144.8659,144.5559,144.6311,18659.0
2024-03-20 09:55:00,153.97,154.25,153.92,154.0,5373.0,144.6029,144.8659,144.5559,144.6311,5373.0
2024-03-20 10:00:00,154.02,154.07,153.73,153.77,4550.0,144.6498,144.6968,144.3775,144.4151,4550.0
2024-03-20 10:05:00,153.87,154.46,153.82,154.4,11501.0,144.509,145.0631,144.462,145.0067,11501.0
2024-03-20 10:10:00,154.41,154.63,154.4,154.53,9778.0,145.0161,145.2227,145.0067,145.1288,9778.0
2024-03-20 10:15:00,154.52,154.52,154.29,154.47,2947.0,145.1194,145.1194,144.9034,145.0725,2947.0
2024-03-20 10:20:00,154.41,154.48,154.27,154.45,5350.0,145.0161,145.0819,144.8846,145.0537,5350.0
2024-03-20 10:25:00,154.42,154.42,154.27,154.34,4185.0,145.0255,145.0255,144.8846,144.9504,4185.0
2024-03-20 10:30:00,154.4,154.68,154.38,154.56,6985.0,145.0067,145.2697,144.9879,145.157,6985.0
2024-03-20 10:35:00,154.56,154.59,154.46,154.55,6716.0,145.157,145.1852,145.0631,145.1476,6716.0
2024-03-20 10:40:00,154.58,154.62,154.47,154.54,4682.0,145.1758,145.2133,145.0725,145.1382,4682.0
2024-03-20 10:45:00,154.55,154.82,154.54,154.81,12809.0,145.1476,145.4012,145.1382,145.3918,12809.0
2024-03-20 10:50:00,154.8,154.89,154.75,154.77,3445.0,145.3824,145.4669,145.3354,145.3542,3445.0
2024-03-20 10:55:00,154.75,154.89,154.71,154.89,2525.0,145.3354,145.4669,145.2979,145.4669,2525.0
2024-03-20 11:00:00,154.84,155.09,154.79,155.0,24034.0,145.42,145.6548,145.373,145.5702,24034.0
2024-03-20 11:05:00,155.0,155.07,154.89,154.96,5546.0,145.5702,145.636,145.4669,145.5327,5546.0
2024-03-20 11:10:00,154.97,155.1,154.97,155.09,7722.0,145.5421,145.6641,145.5421,145.6548,7722.0
2024-03-20 11:15:00,155.12,155.19,155.09,155.09,6376.0,145.6829,145.7487,145.6548,145.6548,6376.0
2024-03-20 11:20:00,155.1,155.1,154.85,154.9,2801.0,145.6641,145.6641,145.4294,145.4763,2801.0
2024-03-20 11:25:00,154.88,154.9,154.8,154.87,3180.0,145.4575,145.4763,145.3824,145.4481,3180.0
2024-03-20 11:30:00,154.89,154.92,154.77,154.77,2998.0,145.4669,145.4951,145.3542,145.3542,2998.0
2024-03-20 11:35:00,154.81,154.88,154.75,154.77,2929.0,145.3918,145.4575,145.3354,145.3542,2929.0
2024-03-20 11:40:00,154.72,154.79,154.72,154.72,1174.0,145.3073,145.373,145.3073,145.3073,1174.0
2024-03-20 11:45:00,154.72,154.74,154.57,154.57,3008.0,145.3073,145.326,145.1664,145.1664,3008.0
2024-03-20 11:50:00,154.55,154.62,154.51,154.58,1930.0,145.1476,145.2133,145.11,145.1758,1930.0
2024-03-20 11:55:00,154.55,154.63,154.39,154.42,24755.0,145.1476,145.2227,144.9973,145.0255,24755.0
2024-03-20 12:00:00,154.43,154.48,154.33,154.33,5508.0,145.0349,145.0819,144.941,144.941,5508.0
2024-03-20 12:05:00,154.26,154.41,154.17,154.37,3486.0,144.8752,145.0161,144.7907,144.9786,3486.0
2024-03-20 12:10:00,154.34,154.36,154.3,154.3,1176.0,144.9504,144.9692,144.9128,144.9128,1176.0
2024-03-20 12:15:00,154.33,154.35,154.25,154.26,2466.0,144.941,144.9598,144.8659,144.8752,2466.0
2024-03-20 12:20:00,154.27,154.36,154.22,154.25,3429.0,144.8846,144.9692,144.8377,144.8659,3429.0
2024-03-20 12:25:00,154.23,154.25,154.17,154.23,2201.0,144.8471,144.8659,144.7907,144.8471,2201.0
2024-03-20 12:30:00,154.29,154.36,154.23,154.23,4480.0,144.9034,144.9692,144.8471,144.8471,4480.0
2024-03-20 12:35:00,154.19,154.36,154.14,154.31,2350.0,144.8095,144.9692,144.7625,144.9222,2350.0
2024-03-20 12:40:00,154.29,154.37,154.28,154.36,7545.0,144.9034,144.9786,144.894,144.9692,7545.0
2024-03-20 12:45:00,154.31,154.38,154.16,154.16,5288.0,144.9222,144.9879,144.7813,144.7813,5288.0
2024-03-20 12:50:00,154.16,154.22,154.13,154.22,2374.0,144.7813,144.8377,144.7532,144.8377,2374.0
2024-03-20 12:55:00,154.22,154.25,154.12,154.17,4251.0,144.8377,144.8659,144.7438,144.7907,4251.0
2024-03-20 13:00:00,154.11,154.11,153.93,153.96,2986.0,144.7344,144.7344,144.5653,144.5935,2986.0
2024-03-20 13:05:00,153.93,153.93,153.86,153.86,1393.0,144.5653,144.5653,144.4996,144.4996,1393.0
2024-03-20 13:10:00,153.83,153.88,153.78,153.87,3336.0,144.4714,144.5184,144.4244,144.509,3336.0
2024-03-20 13:15:00,153.89,153.9,153.57,153.61,9128.0,144.5278,144.5371,144.2272,144.2648,9128.0
2024-03-20 13:20:00,153.62,153.64,153.51,153.58,6139.0,144.2742,144.293,144.1709,144.2366,6139.0
2024-03-20 13:25:00,153.59,153.69,153.53,153.62,6945.0,144.246,144.3399,144.1897,144.2742,6945.0
2024-03-20 13:30:00,153.55,153.61,153.37,153.47,29778.0,144.2084,144.2648,144.0394,144.1333,29778.0
2024-03-20 13:35:00,153.47,153.65,153.4,153.44,17751.0,144.1333,144.3024,144.0676,144.1051,17751.0
2024-03-20 13:40:00,153.41,153.44,153.38,153.4,3095.0,144.077,144.1051,144.0488,144.0676,3095.0
2024-03-20 13:45:00,153.37,153.46,153.26,153.45,10237.0,144.0394,144.1239,143.9361,144.1145,10237.0
2024-03-20 13:50:00,153.45,153.47,153.32,153.34,2583.0,144.1145,144.1333,143.9924,144.0112,2583.0
2024-03-20 13:55:00,153.36,153.62,153.26,153.6,22724.0,144.03,144.2742,143.9361,144.2554,22724.0
2024-03-20 14:00:00,153.6,154.99,153.6,154.94,42437.0,144.2554,145.5608,144.2554,145.5139,42437.0
2024-03-20 14:05:00,154.87,155.34,154.87,154.93,13090.0,145.4481,145.8895,145.4481,145.5045,13090.0
2024-03-20 14:10:00,155.01,155.28,154.95,154.97,6213.0,145.5796,145.8332,145.5233,145.5421,6213.0
2024-03-20 14:15:00,155.01,155.01,154.46,154.48,14530.0,145.5796,145.5796,145.0631,145.0819,14530.0
2024-03-20 14:20:00,154.48,154.76,154.35,154.39,12767.0,145.0819,145.3448,144.9598,144.9973,12767.0
2024-03-20 14:25:00,154.4,154.7,154.31,154.7,4793.0,145.0067,145.2885,144.9222,145.2885,4793.0
2024-03-20 14:30:00,154.75,154.77,154.2,154.22,6670.0,145.3354,145.3542,144.8189,144.8377,6670.0
2024-03-20 14:35:00,154.09,154.78,154.06,154.72,7030.0,144.7156,145.3636,144.6874,145.3073,7030.0
2024-03-20 14:40:00,154.69,155.04,154.49,154.84,7886.0,145.2791,145.6078,145.0913,145.42,7886.0
2024-03-20 14:45:00,155.0,155.63,154.98,155.63,5587.0,145.5702,146.1619,145.5514,146.1619,5587.0
2024-03-20 14:50:00,155.64,155.67,154.95,155.0,9067.0,146.1713,146.1995,145.5233,145.5702,9067.0
2024-03-20 14:55:00,155.05,155.33,155.04,155.16,6147.0,145.6172,145.8801,145.6078,145.7205,6147.0
2024-03-20 15:00:00,155.26,155.44,155.11,155.2,4531.0,145.8144,145.9835,145.6735,145.7581,4531.0
2024-03-20 15:05:00,155.32,155.48,155.28,155.36,7674.0,145.8708,146.021,145.8332,145.9083,7674.0
2024-03-20 15:10:00,155.36,155.61,155.25,155.36,10286.0,145.9083,146.1431,145.805,145.9083,10286.0
2024-03-20 15:15:00,155.46,155.67,155.36,155.58,8948.0,146.0022,146.1995,145.9083,146.1149,8948.0
2024-03-20 15:20:00,155.64,155.68,155.44,155.53,7215.0,146.1713,146.2089,145.9835,146.068,7215.0
2024-03-20 15:25:00,155.55,155.75,155.49,155.71,7493.0,146.0868,146.2746,146.0304,146.237,7493.0
2024-03-20 15:30:00,155.72,155.81,155.48,155.48,14221.0,146.2464,146.3309,146.021,146.021,14221.0
2024-03-20 15:35:00,155.45,155.48,155.09,155.48,32977.0,145.9928,146.021,145.6548,146.021,32977.0
2024-03-20 15:40:00,155.52,155.75,155.52,155.59,10438.0,146.0586,146.2746,146.0586,146.1243,10438.0
2024-03-20 15:45:00,155.52,155.66,155.3,155.32,17510.0,146.0586,146.1901,145.852,145.8708,17510.0
2024-03-20 15:50:00,155.31,155.73,155.31,155.59,35090.0,145.8614,146.2558,145.8614,146.1243,35090.0
2024-03-20 15:55:00,155.59,155.76,155.34,155.39,138221.0,146.1243,146.284,145.8895,145.9365,138221.0
2024-03-21 09:30:00,156.2,156.41,155.88,156.11,14223.0,146.6972,146.8944,146.3967,146.6127,14223.0
2024-03-21 09:35:00,156.17,156.17,155.88,156.13,6914.0,146.669,146.669,146.3967,146.6315,6914.0
2024-03-21 09:40:00,156.26,156.6,156.26,156.52,4681.0,146.7536,147.0729,146.7536,146.9978,4681.0
2024-03-21 09:45:00,156.67,156.73,156.4,156.57,4392.0,147.1386,147.195,146.8851,147.0447,4392.0
2024-03-21 09:50:00,156.62,156.86,156.47,156.76,4102.0,147.0917,147.3171,146.9508,147.2232,4102.0
2024-03-21 09:55:00,156.76,157.29,156.71,157.26,16128.0,147.2232,147.7209,147.1762,147.6927,16128.0
2024-03-21 10:00:00,157.24,157.38,157.15,157.21,7664.0,147.674,147.8054,147.5894,147.6458,7664.0
2024-03-21 10:05:00,157.18,157.18,156.63,156.72,7030.0,147.6176,147.6176,147.1011,147.1856,7030.0
2024-03-21 10:10:00,156.71,156.71,156.49,156.54,5986.0,147.1762,147.1762,146.9696,147.0165,5986.0
2024-03-21 10:15:00,156.56,156.82,156.56,156.65,5333.0,147.0353,147.2795,147.0353,147.1198,5333.0
2024-03-21 10:20:00,156.7,156.72,156.51,156.69,4643.0,147.1668,147.1856,146.9884,147.1574,4643.0
2024-03-21 10:25:00,156.68,156.88,156.63,156.67,4412.0,147.148,147.3359,147.1011,147.1386,4412.0
2024-03-21 10:30:00,156.67,156.87,156.56,156.6,5773.0,147.1386,147.3265,147.0353,147.0729,5773.0
2024-03-21 10:35:00,156.71,157.01,156.7,156.97,5970.0,147.1762,147.4579,147.1668,147.4204,5970.0
2024-03-21 10:40:00,157.01,157.4,156.92,157.29,8182.0,147.4579,147.8242,147.3734,147.7209,8182.0
2024-03-21 10:45:00,157.25,157.4,157.22,157.33,8267.0,147.6833,147.8242,147.6552,147.7585,8267.0
2024-03-21 10:50:00,157.35,157.54,157.35,157.49,3849.0,147.7773,147.9557,147.7773,147.9087,3849.0
2024-03-21 10:55:00,157.45,157.78,157.45,157.67,13171.0,147.8712,148.1811,147.8712,148.0778,13171.0
2024-03-21 11:00:00,157.65,157.82,157.49,157.59,18674.0,148.059,148.2187,147.9087,148.0027,18674.0
2024-03-21 11:05:00,157.59,157.68,157.38,157.38,11794.0,148.0027,148.0872,147.8054,147.8054,11794.0
2024-03-21 11:10:00,157.38,157.38,157.02,157.02,4262.0,147.8054,147.8054,147.4673,147.4673,4262.0
2024-03-21 11:15:00,157.02,157.07,156.72,156.72,5110.0,147.4673,147.5143,147.1856,147.1856,5110.0
2024-03-21 11:20:00,156.71,156.73,156.24,156.24,5875.0,147.1762,147.195,146.7348,146.7348,5875.0
2024-03-21 11:25:00,156.22,156.38,156.14,156.21,14903.0,146.716,146.8663,146.6409,146.7066,14903.0
2024-03-21 11:30:00,156.21,156.38,156.02,156.03,9003.0,146.7066,146.8663,146.5282,146.5376,9003.0
2024-03-21 11:35:00,156.09,156.09,155.82,155.9,6448.0,146.5939,146.5939,146.3403,146.4155,6448.0
2024-03-21 11:40:00,155.99,156.1,155.86,155.88,3350.0,146.5,146.6033,146.3779,146.3967,3350.0
2024-03-21 11:45:00,155.86,156.15,155.84,155.93,13224.0,146.3779,146.6503,146.3591,146.4436,13224.0
2024-03-21 11:50:00,155.94,156.0,155.7,155.71,7501.0,146.453,146.5094,146.2276,146.237,7501.0
2024-03-21 11:55:00,155.72,155.77,155.46,155.48,5870.0,146.2464,146.2934,146.0022,146.021,5870.0
2024-03-21 12:00:00,155.45,155.55,155.44,155.53,7639.0,145.9928,146.0868,145.9835,146.068,7639.0
2024-03-21 12:05:00,155.52,155.77,155.52,155.55,14808.0,146.0586,146.2934,146.0586,146.0868,14808.0
2024-03-21 12:10:00,155.56,155.57,155.37,155.37,3015.0,146.0962,146.1055,145.9177,145.9177,3015.0
2024-03-21 12:15:00,155.36,155.36,155.03,155.03,6702.0,145.9083,145.9083,145.5984,145.5984,6702.0
2024-03-21 12:20:00,155.05,155.1,154.83,154.99,18141.0,145.6172,145.6641,145.4106,145.5608,18141.0
2024-03-21 12:25:00,155.05,155.29,155.05,155.13,6247.0,145.6172,145.8426,145.6172,145.6923,6247.0
2024-03-21 12:30:00,155.09,155.15,154.91,154.99,6107.0,145.6548,145.7111,145.4857,145.5608,6107.0
2024-03-21 12:35:00,154.89,155.12,154.88,155.03,8001.0,145.4669,145.6829,145.4575,145.5984,8001.0
2024-03-21 12:40:00,155.03,155.15,154.97,155.08,6797.0,145.5984,145.7111,145.5421,145.6454,6797.0
2024-03-21 12:45:00,155.11,155.16,155.03,155.06,4241.0,145.6735,145.7205,145.5984,145.6266,4241.0
2024-03-21 12:50:00,155.07,155.07,154.9,154.91,5138.0,145.636,145.636,145.4763,145.4857,5138.0
2024-03-21 12:55:00,154.91,155.08,154.88,155.08,11898.0,145.4857,145.6454,145.4575,145.6454,11898.0
2024-03-21 13:00:00,155.04,155.12,154.91,154.97,4292.0,145.6078,145.6829,145.4857,145.5421,4292.0
2024-03-21 13:05:00,154.99,155.06,154.9,154.9,3832.0,145.5608,145.6266,145.4763,145.4763,3832.0
2024-03-21 13:10:00,154.91,155.09,154.9,155.09,5910.0,145.4857,145.6548,145.4763,145.6548,5910.0
2024-03-21 13:15:00,155.06,155.1,154.97,155.0,14081.0,145.6266,145.6641,145.5421,145.5702,14081.0
2024-03-21 13:20:00,154.97,155.0,154.9,154.96,8068.0,145.5421,145.5702,145.4763,145.5327,8068.0
2024-03-21 13:25:00,154.95,155.07,154.95,155.07,2647.0,145.5233,145.636,145.5233,145.636,2647.0
2024-03-21 13:30:00,155.03,155.05,154.95,154.97,2977.0,145.5984,145.6172,145.5233,145.5421,2977.0
2024-03-21 13:35:00,154.92,155.13,154.9,155.13,5930.0,145.4951,145.6923,145.4763,145.6923,5930.0
2024-03-21 13:40:00,155.08,155.21,155.04,155.21,6772.0,145.6454,145.7675,145.6078,145.7675,6772.0
2024-03-21 13:45:00,155.27,155.48,155.25,155.48,5264.0,145.8238,146.021,145.805,146.021,5264.0
2024-03-21 13:50:00,155.48,155.75,155.48,155.58,10293.0,146.021,146.2746,146.021,146.1149,10293.0
2024-03-21 13:55:00,155.57,155.59,155.3,155.3,5445.0,146.1055,146.1243,145.852,145.852,5445.0
2024-03-21 14:00:00,155.3,155.38,155.23,155.31,6937.0,145.852,145.9271,145.7862,145.8614,6937.0
2024-03-21 14:05:00,155.3,155.57,155.29,155.55,8779.0,145.852,146.1055,145.8426,146.0868,8779.0
2024-03-21 14:10:00,155.58,155.77,155.51,155.72,8187.0,146.1149,146.2934,146.0492,146.2464,8187.0
2024-03-21 14:15:00,155.69,155.71,155.56,155.64,8566.0,146.2182,146.237,146.0962,146.1713,8566.0
2024-03-21 14:20:00,155.66,155.77,155.63,155.71,5488.0,146.1901,146.2934,146.1619,146.237,5488.0
2024-03-21 14:25:00,155.72,155.76,155.55,155.58,5685.0,146.2464,146.284,146.0868,146.1149,5685.0
2024-03-21 14:30:00,155.55,155.7,155.55,155.69,2976.0,146.0868,146.2276,146.0868,146.2182,2976.0
2024-03-21 14:35:00,155.68,155.81,155.63,155.65,3871.0,146.2089,146.3309,146.1619,146.1807,3871.0
2024-03-21 14:40:00,155.61,155.82,155.6,155.79,4725.0,146.1431,146.3403,146.1337,146.3122,4725.0
2024-03-21 14:45:00,155.82,155.83,155.62,155.64,5478.0,146.3403,146.3497,146.1525,146.1713,5478.0
2024-03-21 14:50:00,155.67,155.76,155.48,155.51,7289.0,146.1995,146.284,146.021,146.0492,7289.0
2024-03-21 14:55:00,155.5,155.62,155.49,155.58,6687.0,146.0398,146.1525,146.0304,146.1149,6687.0
2024-03-21 15:00:00,155.62,155.78,155.57,155.76,31412.0,146.1525,146.3028,146.1055,146.284,31412.0
2024-03-21 15:05:00,155.76,155.85,155.61,155.85,5881.0,146.284,146.3685,146.1431,146.3685,5881.0
2024-03-21 15:10:00,155.82,155.9,155.79,155.84,4790.0,146.3403,146.4155,146.3122,146.3591,4790.0
2024-03-21 15:15:00,155.84,155.91,155.83,155.85,7640.0,146.3591,146.4249,146.3497,146.3685,7640.0
2024-03-21 15:20:00,155.84,155.94,155.84,155.89,5535.0,146.3591,146.453,146.3591,146.4061,5535.0
2024-03-21 15:25:00,155.86,155.95,155.85,155.86,8884.0,146.3779,146.4624,146.3685,146.3779,8884.0
2024-03-21 15:30:00,155.84,155.91,155.77,155.81,11061.0,146.3591,146.4249,146.2934,146.3309,11061.0
2024-03-21 15:35:00,155.8,155.93,155.79,155.89,6858.0,146.3216,146.4436,146.3122,146.4061,6858.0
2024-03-21 15:40:00,155.85,156.06,155.84,156.01,13732.0,146.3685,146.5657,146.3591,146.5188,13732.0
2024-03-21 15:45:00,155.99,156.08,155.84,155.9,17280.0,146.5,146.5845,146.3591,146.4155,17280.0
2024-03-21 15:50:00,155.94,155.95,155.36,155.52,38024.0,146.453,146.4624,145.9083,146.0586,38024.0
2024-03-21 15:55:00,155.53,155.91,155.52,155.78,93185.0,146.068,146.4249,146.0586,146.3028,93185.0
2024-03-22 09:30:00,155.81,156.07,155.41,155.57,12594.0,146.3309,146.5751,145.9553,146.1055,12594.0
2024-03-22 09:35:00,155.4,155.91,155.39,155.91,2137.0,145.9459,146.4249,145.9365,146.4249,2137.0
2024-03-22 09:40:00,155.89,155.89,155.62,155.71,1544.0,146.4061,146.4061,146.1525,146.237,1544.0
2024-03-22 09:45:00,155.52,155.67,155.33,155.67,3545.0,146.0586,146.1995,145.8801,146.1995,3545.0
2024-03-22 09:50:00,155.66,155.86,155.45,155.45,5248.0,146.1901,146.3779,145.9928,145.9928,5248.0
2024-03-22 09:55:00,155.45,155.51,155.33,155.39,25242.0,145.9928,146.0492,145.8801,145.9365,25242.0
2024-03-22 10:00:00,155.39,155.46,155.09,155.12,4630.0,145.9365,146.0022,145.6548,145.6829,4630.0
2024-03-22 10:05:00,155.09,155.11,154.9,154.93,1941.0,145.6548,145.6735,145.4763,145.5045,1941.0
2024-03-22 10:10:00,154.92,155.12,154.72,154.72,2761.0,145.4951,145.6829,145.3073,145.3073,2761.0
2024-03-22 10:15:00,154.84,154.86,154.62,154.7,2809.0,145.42,145.4387,145.2133,145.2885,2809.0
2024-03-22 10:20:00,154.62,154.81,154.59,154.6,1547.0,145.2133,145.3918,145.1852,145.1946,1547.0
2024-03-22 10:25:00,154.56,154.62,154.42,154.51,2348.0,145.157,145.2133,145.0255,145.11,2348.0
2024-03-22 10:30:00,154.39,154.41,154.2,154.2,1958.0,144.9973,145.0161,144.8189,144.8189,1958.0
2024-03-22 10:35:00,154.25,154.54,154.24,154.38,9114.0,144.8659,145.1382,144.8565,144.9879,9114.0
2024-03-22 10:40:00,154.4,154.46,154.07,154.07,2767.0,145.0067,145.0631,144.6968,144.6968,2767.0
2024-03-22 10:45:00,154.05,154.09,153.63,153.64,8331.0,144.678,144.7156,144.2836,144.293,8331.0
2024-03-22 10:50:00,153.69,153.69,153.47,153.47,8525.0,144.3399,144.3399,144.1333,144.1333,8525.0
2024-03-22 10:55:00,153.47,153.65,153.31,153.34,8539.0,144.1333,144.3024,143.983,144.0112,8539.0
2024-03-22 11:00:00,153.47,153.58,153.35,153.47,8698.0,144.1333,144.2366,144.0206,144.1333,8698.0
2024-03-22 11:05:00,153.42,153.53,153.35,153.46,10738.0,144.0863,144.1897,144.0206,144.1239,10738.0
2024-03-22 11:10:00,153.46,153.53,153.29,153.42,13850.0,144.1239,144.1897,143.9643,144.0863,13850.0
2024-03-22 11:15:00,153.3,153.38,153.13,153.37,4497.0,143.9736,144.0488,143.814,144.0394,4497.0
2024-03-22 11:20:00,153.42,153.43,153.25,153.31,4642.0,144.0863,144.0957,143.9267,143.983,4642.0
2024-03-22 11:25:00,153.25,153.35,153.22,153.35,5140.0,143.9267,144.0206,143.8985,144.0206,5140.0
2024-03-22 11:30:00,153.34,153.57,153.34,153.42,5625.0,144.0112,144.2272,144.0112,144.0863,5625.0
2024-03-22 11:35:00,153.47,153.47,153.28,153.28,5726.0,144.1333,144.1333,143.9549,143.9549,5726.0
2024-03-22 11:40:00,153.28,153.31,153.15,153.15,5438.0,143.9549,143.983,143.8328,143.8328,5438.0
2024-03-22 11:45:00,153.17,153.2,153.02,153.03,4289.0,143.8516,143.8797,143.7107,143.7201,4289.0
2024-03-22 11:50:00,153.03,153.09,152.89,152.89,9515.0,143.7201,143.7764,143.5886,143.5886,9515.0
2024-03-22 11:55:00,152.91,152.96,152.69,152.71,6920.0,143.6074,143.6543,143.4008,143.4195,6920.0
2024-03-22 12:00:00,152.71,152.93,152.67,152.85,6995.0,143.4195,143.6262,143.382,143.551,6995.0
2024-03-22 12:05:00,152.87,152.93,152.78,152.93,5370.0,143.5698,143.6262,143.4853,143.6262,5370.0
2024-03-22 12:10:00,152.86,152.86,152.75,152.79,1996.0,143.5604,143.5604,143.4571,143.4947,1996.0
2024-03-22 12:15:00,152.78,152.83,152.7,152.71,8889.0,143.4853,143.5322,143.4102,143.4195,8889.0
2024-03-22 12:20:00,152.71,152.78,152.65,152.78,3030.0,143.4195,143.4853,143.3632,143.4853,3030.0
2024-03-22 12:25:00,152.77,152.87,152.76,152.82,2835.0,143.4759,143.5698,143.4665,143.5229,2835.0
2024-03-22 12:30:00,152.82,152.85,152.78,152.78,1589.0,143.5229,143.551,143.4853,143.4853,1589.0
2024-03-22 12:35:00,152.81,152.86,152.57,152.69,15237.0,143.5135,143.5604,143.2881,143.4008,15237.0
2024-03-22 12:40:00,152.72,152.97,152.71,152.89,2298.0,143.4289,143.6637,143.4195,143.5886,2298.0
2024-03-22 12:45:00,152.87,152.94,152.85,152.93,1858.0,143.5698,143.6356,143.551,143.6262,1858.0
2024-03-22 12:50:00,152.89,152.89,152.78,152.81,4646.0,143.5886,143.5886,143.4853,143.5135,4646.0
2024-03-22 12:55:00,152.79,152.8,152.69,152.71,6883.0,143.4947,143.5041,143.4008,143.4195,6883.0
2024-03-22 13:00:00,152.7,152.72,152.59,152.62,7347.0,143.4102,143.4289,143.3068,143.335,7347.0
2024-03-22 13:05:00,152.61,152.79,152.59,152.76,4772.0,143.3256,143.4947,143.3068,143.4665,4772.0
2024-03-22 13:10:00,152.7,152.72,152.63,152.64,2106.0,143.4102,143.4289,143.3444,143.3538,2106.0
2024-03-22 13:15:00,152.62,152.87,152.62,152.81,3689.0,143.335,143.5698,143.335,143.5135,3689.0
2024-03-22 13:20:00,152.83,153.04,152.8,153.04,8276.0,143.5322,143.7295,143.5041,143.7295,8276.0
2024-03-22 13:25:00,153.04,153.04,152.97,152.99,4432.0,143.7295,143.7295,143.6637,143.6825,4432.0
2024-03-22 13:30:00,152.96,152.99,152.87,152.94,3091.0,143.6543,143.6825,143.5698,143.6356,3091.0
2024-03-22 13:35:00,152.91,152.94,152.81,152.86,2096.0,143.6074,143.6356,143.5135,143.5604,2096.0
2024-03-22 13:40:00,152.89,152.92,152.78,152.78,6998.0,143.5886,143.6168,143.4853,143.4853,6998.0
2024-03-22 13:45:00,152.79,152.91,152.72,152.72,6224.0,143.4947,143.6074,143.4289,143.4289,6224.0
2024-03-22 13:50:00,152.75,152.82,152.7,152.7,3106.0,143.4571,143.5229,143.4102,143.4102,3106.0
2024-03-22 13:55:00,152.69,152.76,152.68,152.71,2376.0,143.4008,143.4665,143.3914,143.4195,2376.0
2024-03-22 14:00:00,152.71,152.76,152.66,152.75,8316.0,143.4195,143.4665,143.3726,143.4571,8316.0
2024-03-22 14:05:00,152.73,152.73,152.64,152.65,5863.0,143.4383,143.4383,143.3538,143.3632,5863.0
2024-03-22 14:10:00,152.62,152.66,152.53,152.53,9672.0,143.335,143.3726,143.2505,143.2505,9672.0
2024-03-22 14:15:00,152.53,152.66,152.5,152.64,8649.0,143.2505,143.3726,143.2223,143.3538,8649.0
2024-03-22 14:20:00,152.65,152.65,152.44,152.49,6295.0,143.3632,143.3632,143.166,143.2129,6295.0
2024-03-22 14:25:00,152.47,152.5,152.43,152.46,3734.0,143.1941,143.2223,143.1566,143.1848,3734.0
2024-03-22 14:30:00,152.46,152.48,152.38,152.46,4913.0,143.1848,143.2035,143.1096,143.1848,4913.0
2024-03-22 14:35:00,152.44,152.49,152.41,152.44,2875.0,143.166,143.2129,143.1378,143.166,2875.0
2024-03-22 14:40:00,152.44,152.57,152.42,152.56,6328.0,143.166,143.2881,143.1472,143.2787,6328.0
2024-03-22 14:45:00,152.57,152.7,152.48,152.7,17409.0,143.2881,143.4102,143.2035,143.4102,17409.0
2024-03-22 14:50:00,152.7,152.76,152.63,152.64,30691.0,143.4102,143.4665,143.3444,143.3538,30691.0
2024-03-22 14:55:00,152.63,152.71,152.59,152.66,3862.0,143.3444,143.4195,143.3068,143.3726,3862.0
2024-03-22 15:00:00,152.64,152.75,152.58,152.58,3900.0,143.3538,143.4571,143.2975,143.2975,3900.0
2024-03-22 15:05:00,152.6,152.64,152.55,152.59,3328.0,143.3162,143.3538,143.2693,143.3068,3328.0
2024-03-22 15:10:00,152.59,152.63,152.33,152.34,10061.0,143.3068,143.3444,143.0627,143.0721,10061.0
2024-03-22 15:15:00,152.32,152.36,152.21,152.27,9111.0,143.0533,143.0908,142.95,143.0063,9111.0
2024-03-22 15:20:00,152.27,152.4,152.26,152.38,3696.0,143.0063,143.1284,142.9969,143.1096,3696.0
2024-03-22 15:25:00,152.41,152.48,152.24,152.25,11384.0,143.1378,143.2035,142.9781,142.9875,11384.0
2024-03-22 15:30:00,152.22,152.38,152.2,152.25,13856.0,142.9594,143.1096,142.9406,142.9875,13856.0
2024-03-22 15:35:00,152.27,152.28,152.11,152.13,7836.0,143.0063,143.0157,142.856,142.8748,7836.0
2024-03-22 15:40:00,152.1,152.25,152.08,152.18,6126.0,142.8467,142.9875,142.8279,142.9218,6126.0
2024-03-22 15:45:00,152.17,152.23,151.97,152.04,15097.0,142.9124,142.9687,142.7246,142.7903,15097.0
2024-03-22 15:50:00,152.04,152.25,152.04,152.23,32135.0,142.7903,142.9875,142.7903,142.9687,32135.0
2024-03-22 15:55:00,152.22,152.33,151.73,151.81,96494.0,142.9594,143.0627,142.4992,142.5743,96494.0
2024-03-25 09:30:00,152.64,152.77,152.48,152.65,20235.0,143.3538,143.4759,143.2035,143.3632,20235.0
2024-03-25 09:35:00,152.72,152.75,152.26,152.71,4017.0,143.4289,143.4571,142.9969,143.4195,4017.0
2024-03-25 09:40:00,152.68,153.45,152.62,153.42,8745.0,143.3914,144.1145,143.335,144.0863,8745.0
2024-03-25 09:45:00,153.35,153.36,152.95,152.95,5707.0,144.0206,144.03,143.6449,143.6449,5707.0
2024-03-25 09:50:00,152.81,152.95,152.8,152.82,1658.0,143.5135,143.6449,143.5041,143.5229,1658.0
2024-03-25 09:55:00,152.57,152.6,152.32,152.33,3890.0,143.2881,143.3162,143.0533,143.0627,3890.0
2024-03-25 10:00:00,152.4,152.47,152.17,152.35,5894.0,143.1284,143.1941,142.9124,143.0814,5894.0
2024-03-25 10:05:00,152.33,152.54,152.31,152.38,7099.0,143.0627,143.2599,143.0439,143.1096,7099.0
2024-03-25 10:10:00,152.38,152.41,152.31,152.41,5270.0,143.1096,143.1378,143.0439,143.1378,5270.0
2024-03-25 10:15:00,152.32,152.39,152.19,152.22,2107.0,143.0533,143.119,142.9312,142.9594,2107.0
2024-03-25 10:20:00,152.27,152.28,152.13,152.25,710.0,143.0063,143.0157,142.8748,142.9875,710.0
2024-03-25 10:25:00,152.16,152.29,152.12,152.29,1954.0,142.903,143.0251,142.8654,143.0251,1954.0
2024-03-25 10:30:00,152.3,152.32,152.17,152.17,1785.0,143.0345,143.0533,142.9124,142.9124,1785.0
2024-03-25 10:35:00,152.11,152.21,152.1,152.18,1981.0,142.856,142.95,142.8467,142.9218,1981.0
2024-03-25 10:40:00,152.15,152.28,152.1,152.24,7147.0,142.8936,143.0157,142.8467,142.9781,7147.0
2024-03-25 10:45:00,152.26,152.7,152.21,152.69,6082.0,142.9969,143.4102,142.95,143.4008,6082.0
2024-03-25 10:50:00,152.71,152.79,152.49,152.73,19871.0,143.4195,143.4947,143.2129,143.4383,19871.0
2024-03-25 10:55:00,152.91,153.11,152.9,153.05,1454.0,143.6074,143.7952,143.598,143.7389,1454.0
2024-03-25 11:00:00,153.04,153.04,152.92,152.96,3885.0,143.7295,143.7295,143.6168,143.6543,3885.0
2024-03-25 11:05:00,152.97,153.19,152.95,153.08,5727.0,143.6637,143.8703,143.6449,143.767,5727.0
2024-03-25 11:10:00,153.06,153.16,152.84,152.85,13694.0,143.7483,143.8422,143.5416,143.551,13694.0
2024-03-25 11:15:00,152.87,153.1,152.87,153.04,3292.0,143.5698,143.7858,143.5698,143.7295,3292.0
2024-03-25 11:20:00,153.09,153.09,152.93,152.94,7113.0,143.7764,143.7764,143.6262,143.6356,7113.0
2024-03-25 11:25:00,153.02,153.07,152.8,153.03,7250.0,143.7107,143.7576,143.5041,143.7201,7250.0
2024-03-25 11:30:00,152.96,153.02,152.78,152.99,6375.0,143.6543,143.7107,143.4853,143.6825,6375.0
2024-03-25 11:35:00,152.93,152.96,152.81,152.81,1745.0,143.6262,143.6543,143.5135,143.5135,1745.0
2024-03-25 11:40:00,152.82,152.91,152.75,152.77,5826.0,143.5229,143.6074,143.4571,143.4759,5826.0
2024-03-25 11:45:00,152.77,152.85,152.54,152.59,9148.0,143.4759,143.551,143.2599,143.3068,9148.0
2024-03-25 11:50:00,152.53,152.65,152.52,152.54,2471.0,143.2505,143.3632,143.2411,143.2599,2471.0
2024-03-25 11:55:00,152.55,152.61,152.38,152.44,5160.0,143.2693,143.3256,143.1096,143.166,5160.0
2024-03-25 12:00:00,152.43,152.57,152.41,152.55,2280.0,143.1566,143.2881,143.1378,143.2693,2280.0
2024-03-25 12:05:00,152.49,152.54,152.45,152.5,4184.0,143.2129,143.2599,143.1754,143.2223,4184.0
2024-03-25 12:10:00,152.5,152.55,152.46,152.53,2223.0,143.2223,143.2693,143.1848,143.2505,2223.0
2024-03-25 12:15:00,152.46,152.48,152.37,152.42,3395.0,143.1848,143.2035,143.1002,143.1472,3395.0
2024-03-25 12:20:00,152.36,152.46,152.31,152.41,3980.0,143.0908,143.1848,143.0439,143.1378,3980.0
2024-03-25 12:25:00,152.43,152.46,152.37,152.38,4397.0,143.1566,143.1848,143.1002,143.1096,4397.0
2024-03-25 12:30:00,152.38,152.38,152.3,152.34,5109.0,143.1096,143.1096,143.0345,143.0721,5109.0
2024-03-25 12:35:00,152.36,152.52,152.35,152.47,3644.0,143.0908,143.2411,143.0814,143.1941,3644.0
2024-03-25 12:40:00,152.45,152.48,152.37,152.44,6256.0,143.1754,143.2035,143.1002,143.166,6256.0
2024-03-25 12:45:00,152.43,152.73,152.39,152.59,13951.0,143.1566,143.4383,143.119,143.3068,13951.0
2024-03-25 12:50:00,152.57,152.73,152.57,152.62,5519.0,143.2881,143.4383,143.2881,143.335,5519.0
2024-03-25 12:55:00,152.62,152.62,152.52,152.57,3725.0,143.335,143.335,143.2411,143.2881,3725.0
2024-03-25 13:00:00,152.54,152.54,152.38,152.39,2928.0,143.2599,143.2599,143.1096,143.119,2928.0
2024-03-25 13:05:00,152.37,152.37,152.19,152.19,6583.0,143.1002,143.1002,142.9312,142.9312,6583.0
2024-03-25 13:10:00,152.21,152.21,152.1,152.15,2413.0,142.95,142.95,142.8467,142.8936,2413.0
2024-03-25 13:15:00,152.13,152.13,151.93,151.93,2731.0,142.8748,142.8748,142.687,142.687,2731.0
2024-03-25 13:20:00,151.93,151.97,151.9,151.92,1222.0,142.687,142.7246,142.6588,142.6776,1222.0
2024-03-25 13:25:00,151.94,152.04,151.93,152.04,2066.0,142.6964,142.7903,142.687,142.7903,2066.0
2024-03-25 13:30:00,152.03,152.21,151.99,152.11,12002.0,142.7809,142.95,142.7433,142.856,12002.0
2024-03-25 13:35:00,152.11,152.11,152.03,152.04,4060.0,142.856,142.856,142.7809,142.7903,4060.0
2024-03-25 13:40:00,152.01,152.03,151.88,151.9,5419.0,142.7621,142.7809,142.64,142.6588,5419.0
2024-03-25 13:45:00,151.92,152.0,151.87,151.94,5418.0,142.6776,142.7527,142.6306,142.6964,5418.0
2024-03-25 13:50:00,151.97,152.04,151.97,152.04,2747.0,142.7246,142.7903,142.7246,142.7903,2747.0
2024-03-25 13:55:00,152.07,152.15,151.97,152.08,7740.0,142.8185,142.8936,142.7246,142.8279,7740.0
2024-03-25 14:00:00,152.04,152.11,152.02,152.11,1747.0,142.7903,142.856,142.7715,142.856,1747.0
2024-03-25 14:05:00,152.08,152.08,151.99,152.03,1640.0,142.8279,142.8279,142.7433,142.7809,1640.0
2024-03-25 14:10:00,151.99,152.01,151.96,151.96,1730.0,142.7433,142.7621,142.7152,142.7152,1730.0
2024-03-25 14:15:00,151.95,151.95,151.85,151.93,5562.0,142.7058,142.7058,142.6119,142.687,5562.0
2024-03-25 14:20:00,151.93,152.08,151.89,152.06,3505.0,142.687,142.8279,142.6494,142.8091,3505.0
2024-03-25 14:25:00,152.09,152.13,152.06,152.13,2241.0,142.8373,142.8748,142.8091,142.8748,2241.0
2024-03-25 14:30:00,152.14,152.14,152.07,152.12,3348.0,142.8842,142.8842,142.8185,142.8654,3348.0
2024-03-25 14:35:00,152.13,152.18,152.1,152.12,2452.0,142.8748,142.9218,142.8467,142.8654,2452.0
2024-03-25 14:40:00,152.12,152.12,151.93,151.93,3590.0,142.8654,142.8654,142.687,142.687,3590.0
2024-03-25 14:45:00,151.92,151.92,151.81,151.84,3408.0,142.6776,142.6776,142.5743,142.6025,3408.0
2024-03-25 14:50:00,151.84,151.85,151.65,151.68,6111.0,142.6025,142.6119,142.424,142.4522,6111.0
2024-03-25 14:55:00,151.68,151.71,151.66,151.69,1337.0,142.4522,142.4804,142.4334,142.4616,1337.0
2024-03-25 15:00:00,151.71,151.77,151.56,151.56,6690.0,142.4804,142.5367,142.3395,142.3395,6690.0
2024-03-25 15:05:00,151.54,151.55,151.47,151.47,4069.0,142.3207,142.3301,142.255,142.255,4069.0
2024-03-25 15:10:00,151.48,151.57,151.48,151.56,3936.0,142.2644,142.3489,142.2644,142.3395,3936.0
2024-03-25 15:15:00,151.56,151.57,151.42,151.43,5711.0,142.3395,142.3489,142.208,142.2174,5711.0
2024-03-25 15:20:00,151.4,151.41,151.34,151.39,4545.0,142.1892,142.1986,142.1329,142.1798,4545.0
2024-03-25 15:25:00,151.41,151.49,151.41,151.49,2504.0,142.1986,142.2738,142.1986,142.2738,2504.0
2024-03-25 15:30:00,151.49,151.59,151.45,151.47,10201.0,142.2738,142.3677,142.2362,142.255,10201.0
2024-03-25 15:35:00,151.44,151.44,151.25,151.33,8023.0,142.2268,142.2268,142.0484,142.1235,8023.0
2024-03-25 15:40:00,151.34,151.43,151.33,151.35,6317.0,142.1329,142.2174,142.1235,142.1423,6317.0
2024-03-25 15:45:00,151.35,151.41,151.15,151.17,13381.0,142.1423,142.1986,141.9544,141.9732,13381.0
2024-03-25 15:50:00,151.18,151.23,150.96,151.23,20999.0,141.9826,142.0296,141.776,142.0296,20999.0
2024-03-25 15:55:00,151.24,151.29,151.01,151.05,64380.0,142.039,142.0859,141.823,141.8605,64380.0
2024-03-26 09:30:00,151.34,151.75,151.06,151.74,12653.0,142.1329,142.5179,141.8699,142.5086,12653.0
2024-03-26 09:35:00,151.71,151.78,151.49,151.56,3763.0,142.4804,142.5461,142.2738,142.3395,3763.0
2024-03-26 09:40:00,151.74,151.74,151.51,151.55,1100.0,142.5086,142.5086,142.2925,142.3301,1100.0
2024-03-26 09:45:00,151.51,151.53,151.38,151.52,2872.0,142.2925,142.3113,142.1705,142.3019,2872.0
2024-03-26 09:50:00,151.59,151.6,151.44,151.53,5000.0,142.3677,142.3771,142.2268,142.3113,5000.0
2024-03-26 09:55:00,151.51,151.71,151.5,151.6,7521.0,142.2925,142.4804,142.2832,142.3771,7521.0
2024-03-26 10:00:00,151.67,151.69,151.28,151.44,6215.0,142.4428,142.4616,142.0765,142.2268,6215.0
2024-03-26 10:05:00,151.5,151.69,151.5,151.61,8562.0,142.2832,142.4616,142.2832,142.3865,8562.0
2024-03-26 10:10:00,151.58,151.64,151.3,151.53,9676.0,142.3583,142.4146,142.0953,142.3113,9676.0
2024-03-26 10:15:00,151.53,151.62,151.3,151.3,2780.0,142.3113,142.3959,142.0953,142.0953,2780.0
2024-03-26 10:20:00,151.3,151.45,151.18,151.27,7712.0,142.0953,142.2362,141.9826,142.0671,7712.0
2024-03-26 10:25:00,151.15,151.5,151.07,151.5,4306.0,141.9544,142.2832,141.8793,142.2832,4306.0
2024-03-26 10:30:00,151.44,151.54,151.29,151.49,5081.0,142.2268,142.3207,142.0859,142.2738,5081.0
2024-03-26 10:35:00,151.47,151.49,151.19,151.43,7788.0,142.255,142.2738,141.992,142.2174,7788.0
2024-03-26 10:40:00,151.44,151.53,151.36,151.5,3782.0,142.2268,142.3113,142.1517,142.2832,3782.0
2024-03-26 10:45:00,151.52,151.64,151.5,151.56,4602.0,142.3019,142.4146,142.2832,142.3395,4602.0
2024-03-26 10:50:00,151.57,151.63,151.53,151.62,12616.0,142.3489,142.4052,142.3113,142.3959,12616.0
2024-03-26 10:55:00,151.65,151.94,151.63,151.89,4703.0,142.424,142.6964,142.4052,142.6494,4703.0
2024-03-26 11:00:00,151.95,152.0,151.83,151.85,5080.0,142.7058,142.7527,142.5931,142.6119,5080.0
2024-03-26 11:05:00,151.79,151.87,151.79,151.87,875.0,142.5555,142.6306,142.5555,142.6306,875.0
2024-03-26 11:10:00,151.89,151.93,151.81,151.81,2121.0,142.6494,142.687,142.5743,142.5743,2121.0
2024-03-26 11:15:00,151.79,151.9,151.57,151.61,3049.0,142.5555,142.6588,142.3489,142.3865,3049.0
2024-03-26 11:20:00,151.6,151.6,151.36,151.42,8353.0,142.3771,142.3771,142.1517,142.208,8353.0
2024-03-26 11:25:00,151.42,151.47,151.24,151.4,6927.0,142.208,142.255,142.039,142.1892,6927.0
2024-03-26 11:30:00,151.48,151.82,151.48,151.74,4653.0,142.2644,142.5837,142.2644,142.5086,4653.0
2024-03-26 11:35:00,151.74,151.82,151.66,151.76,2898.0,142.5086,142.5837,142.4334,142.5273,2898.0
2024-03-26 11:40:00,151.78,152.01,151.61,151.61,17450.0,142.5461,142.7621,142.3865,142.3865,17450.0
2024-03-26 11:45:00,151.59,151.89,151.58,151.89,4461.0,142.3677,142.6494,142.3583,142.6494,4461.0
2024-03-26 11:50:00,151.87,152.04,151.86,152.02,13645.0,142.6306,142.7903,142.6213,142.7715,13645.0
2024-03-26 11:55:00,152.03,152.11,151.95,152.08,8151.0,142.7809,142.856,142.7058,142.8279,8151.0
2024-03-26 12:00:00,152.03,152.06,151.68,151.68,6111.0,142.7809,142.8091,142.4522,142.4522,6111.0
2024-03-26 12:05:00,151.68,151.68,151.45,151.59,7282.0,142.4522,142.4522,142.2362,142.3677,7282.0
2024-03-26 12:10:00,151.59,151.71,151.59,151.61,1562.0,142.3677,142.4804,142.3677,142.3865,1562.0
2024-03-26 12:15:00,151.74,151.89,151.74,151.87,1613.0,142.5086,142.6494,142.5086,142.6306,1613.0
2024-03-26 12:20:00,151.87,151.97,151.76,151.76,3354.0,142.6306,142.7246,142.5273,142.5273,3354.0
2024-03-26 12:25:00,151.85,152.05,151.85,151.91,6801.0,142.6119,142.7997,142.6119,142.6682,6801.0
2024-03-26 12:30:00,151.88,151.91,151.84,151.87,1589.0,142.64,142.6682,142.6025,142.6306,1589.0
2024-03-26 12:35:00,151.88,151.92,151.81,151.9,3379.0,142.64,142.6776,142.5743,142.6588,3379.0
2024-03-26 12:40:00,151.93,152.08,151.92,151.94,2655.0,142.687,142.8279,142.6776,142.6964,2655.0
2024-03-26 12:45:00,151.89,151.91,151.85,151.88,1225.0,142.6494,142.6682,142.6119,142.64,1225.0
2024-03-26 12:50:00,151.91,152.04,151.83,151.84,8906.0,142.6682,142.7903,142.5931,142.6025,8906.0
2024-03-26 12:55:00,151.84,151.85,151.79,151.79,718.0,142.6025,142.6119,142.5555,142.5555,718.0
2024-03-26 13:00:00,151.86,151.93,151.77,151.77,2330.0,142.6213,142.687,142.5367,142.5367,2330.0
2024-03-26 13:05:00,151.78,151.89,151.78,151.84,4153.0,142.5461,142.6494,142.5461,142.6025,4153.0
2024-03-26 13:10:00,151.84,151.91,151.84,151.85,951.0,142.6025,142.6682,142.6025,142.6119,951.0
2024-03-26 13:15:00,151.91,152.02,151.78,151.84,5754.0,142.6682,142.7715,142.5461,142.6025,5754.0
2024-03-26 13:20:00,151.83,151.83,151.65,151.78,8180.0,142.5931,142.5931,142.424,142.5461,8180.0
2024-03-26 13:25:00,151.77,151.97,151.77,151.97,1509.0,142.5367,142.7246,142.5367,142.7246,1509.0
2024-03-26 13:30:00,151.97,152.15,151.95,152.06,2230.0,142.7246,142.8936,142.7058,142.8091,2230.0
2024-03-26 13:35:00,152.06,152.06,151.93,151.95,1976.0,142.8091,142.8091,142.687,142.7058,1976.0
2024-03-26 13:40:00,151.94,151.99,151.9,151.91,6253.0,142.6964,142.7433,142.6588,142.6682,6253.0
2024-03-26 13:45:00,151.87,151.91,151.84,151.87,1572.0,142.6306,142.6682,142.6025,142.6306,1572.0
2024-03-26 13:50:00,151.89,151.96,151.86,151.94,2724.0,142.6494,142.7152,142.6213,142.6964,2724.0
2024-03-26 13:55:00,151.92,151.93,151.84,151.86,3933.0,142.6776,142.687,142.6025,142.6213,3933.0
2024-03-26 14:00:00,151.87,151.95,151.87,151.95,4098.0,142.6306,142.7058,142.6306,142.7058,4098.0
2024-03-26 14:05:00,151.93,151.93,151.82,151.82,1317.0,142.687,142.687,142.5837,142.5837,1317.0
2024-03-26 14:10:00,151.82,151.9,151.69,151.9,6747.0,142.5837,142.6588,142.4616,142.6588,6747.0
2024-03-26 14:15:00,151.86,151.86,151.76,151.8,2100.0,142.6213,142.6213,142.5273,142.5649,2100.0
2024-03-26 14:20:00,151.82,151.88,151.77,151.88,2967.0,142.5837,142.64,142.5367,142.64,2967.0
2024-03-26 14:25:00,151.94,151.94,151.85,151.92,601.0,142.6964,142.6964,142.6119,142.6776,601.0
2024-03-26 14:30:00,151.86,152.08,151.85,152.05,5533.0,142.6213,142.8279,142.6119,142.7997,5533.0
2024-03-26 14:35:00,152.06,152.07,151.95,152.07,3021.0,142.8091,142.8185,142.7058,142.8185,3021.0
2024-03-26 14:40:00,152.06,152.1,152.02,152.06,2857.0,142.8091,142.8467,142.7715,142.8091,2857.0
2024-03-26 14:45:00,152.09,152.13,152.04,152.1,5367.0,142.8373,142.8748,142.7903,142.8467,5367.0
2024-03-26 14:50:00,152.1,152.23,152.1,152.18,2019.0,142.8467,142.9687,142.8467,142.9218,2019.0
2024-03-26 14:55:00,152.2,152.22,152.15,152.16,2237.0,142.9406,142.9594,142.8936,142.903,2237.0
2024-03-26 15:00:00,152.16,152.21,152.07,152.16,7354.0,142.903,142.95,142.8185,142.903,7354.0
2024-03-26 15:05:00,152.18,152.28,152.15,152.26,3066.0,142.9218,143.0157,142.8936,142.9969,3066.0
2024-03-26 15:10:00,152.26,152.35,152.21,152.35,7889.0,142.9969,143.0814,142.95,143.0814,7889.0
2024-03-26 15:15:00,152.34,152.48,152.29,152.4,3010.0,143.0721,143.2035,143.0251,143.1284,3010.0
2024-03-26 15:20:00,152.35,152.4,152.27,152.27,8804.0,143.0814,143.1284,143.0063,143.0063,8804.0
2024-03-26 15:25:00,152.26,152.27,151.93,152.02,18540.0,142.9969,143.0063,142.687,142.7715,18540.0
2024-03-26 15:30:00,151.96,151.98,151.63,151.65,8237.0,142.7152,142.734,142.4052,142.424,8237.0
2024-03-26 15:35:00,151.56,151.59,151.43,151.48,6504.0,142.3395,142.3677,142.2174,142.2644,6504.0
2024-03-26 15:40:00,151.44,151.52,151.4,151.45,9396.0,142.2268,142.3019,142.1892,142.2362,9396.0
2024-03-26 15:45:00,151.41,151.41,151.17,151.26,11646.0,142.1986,142.1986,141.9732,142.0578,11646.0
2024-03-26 15:50:00,151.22,151.3,151.13,151.27,20275.0,142.0202,142.0953,141.9357,142.0671,20275.0
2024-03-26 15:55:00,151.26,151.29,150.66,150.73,107186.0,142.0578,142.0859,141.4943,141.56,107186.0
2024-03-27 09:30:00,152.2,153.27,151.72,153.04,37178.0,142.9406,143.9455,142.4898,143.7295,37178.0
2024-03-27 09:35:00,153.03,153.46,152.99,153.29,6354.0,143.7201,144.1239,143.6825,143.9643,6354.0
2024-03-27 09:40:00,153.26,153.4,153.08,153.08,1749.0,143.9361,144.0676,143.767,143.767,1749.0
2024-03-27 09:45:00,153.04,153.15,152.93,153.06,2709.0,143.7295,143.8328,143.6262,143.7483,2709.0
2024-03-27 09:50:00,153.15,153.3,153.02,153.2,5390.0,143.8328,143.9736,143.7107,143.8797,5390.0
2024-03-27 09:55:00,153.19,153.51,153.17,153.51,11384.0,143.8703,144.1709,143.8516,144.1709,11384.0
2024-03-27 10:00:00,153.51,153.63,153.39,153.53,6758.0,144.1709,144.2836,144.0582,144.1897,6758.0
2024-03-27 10:05:00,153.52,153.72,153.38,153.57,12079.0,144.1803,144.3681,144.0488,144.2272,12079.0
2024-03-27 10:10:00,153.53,153.86,153.51,153.72,7286.0,144.1897,144.4996,144.1709,144.3681,7286.0
2024-03-27 10:15:00,153.79,154.05,153.72,153.92,4858.0,144.4338,144.678,144.3681,144.5559,4858.0
2024-03-27 10:20:00,154.08,154.09,153.65,153.88,3881.0,144.7062,144.7156,144.3024,144.5184,3881.0
2024-03-27 10:25:00,153.9,153.97,153.72,153.97,4920.0,144.5371,144.6029,144.3681,144.6029,4920.0
2024-03-27 10:30:00,153.96,154.08,153.76,153.81,10811.0,144.5935,144.7062,144.4057,144.4526,10811.0
2024-03-27 10:35:00,153.85,154.2,153.79,153.87,8379.0,144.4902,144.8189,144.4338,144.509,8379.0
2024-03-27 10:40:00,153.76,153.76,153.38,153.42,3634.0,144.4057,144.4057,144.0488,144.0863,3634.0
2024-03-27 10:45:00,153.42,153.42,153.23,153.31,3346.0,144.0863,144.0863,143.9079,143.983,3346.0
2024-03-27 10:50:00,153.32,153.38,152.97,153.17,10757.0,143.9924,144.0488,143.6637,143.8516,10757.0
2024-03-27 10:55:00,153.13,153.25,153.04,153.19,4490.0,143.814,143.9267,143.7295,143.8703,4490.0
2024-03-27 11:00:00,153.2,153.32,153.06,153.27,4205.0,143.8797,143.9924,143.7483,143.9455,4205.0
2024-03-27 11:05:00,153.27,153.46,153.21,153.4,4723.0,143.9455,144.1239,143.8891,144.0676,4723.0
2024-03-27 11:10:00,153.38,153.5,153.37,153.48,5238.0,144.0488,144.1615,144.0394,144.1427,5238.0
2024-03-27 11:15:00,153.52,153.73,153.49,153.67,4326.0,144.1803,144.3775,144.1521,144.3211,4326.0
2024-03-27 11:20:00,153.7,153.78,153.66,153.71,4457.0,144.3493,144.4244,144.3117,144.3587,4457.0
2024-03-27 11:25:00,153.72,153.99,153.72,153.97,6884.0,144.3681,144.6217,144.3681,144.6029,6884.0
2024-03-27 11:30:00,153.93,154.04,153.85,153.89,7586.0,144.5653,144.6686,144.4902,144.5278,7586.0
2024-03-27 11:35:00,153.86,154.0,153.78,153.79,7129.0,144.4996,144.6311,144.4244,144.4338,7129.0
2024-03-27 11:40:00,153.76,153.86,153.66,153.7,4796.0,144.4057,144.4996,144.3117,144.3493,4796.0
2024-03-27 11:45:00,153.71,153.71,153.6,153.63,2078.0,144.3587,144.3587,144.2554,144.2836,2078.0
2024-03-27 11:50:00,153.64,153.71,153.59,153.7,4568.0,144.293,144.3587,144.246,144.3493,4568.0
2024-03-27 11:55:00,153.68,153.71,153.45,153.48,7962.0,144.3305,144.3587,144.1145,144.1427,7962.0
2024-03-27 12:00:00,153.5,153.53,153.38,153.46,4896.0,144.1615,144.1897,144.0488,144.1239,4896.0
2024-03-27 12:05:00,153.43,153.44,153.24,153.42,6506.0,144.0957,144.1051,143.9173,144.0863,6506.0
2024-03-27 12:10:00,153.44,153.47,153.32,153.32,4690.0,144.1051,144.1333,143.9924,143.9924,4690.0
2024-03-27 12:15:00,153.42,153.65,153.42,153.48,17961.0,144.0863,144.3024,144.0863,144.1427,17961.0
2024-03-27 12:20:00,153.49,153.54,153.47,153.5,3778.0,144.1521,144.199,144.1333,144.1615,3778.0
2024-03-27 12:25:00,153.51,153.63,153.45,153.5,4887.0,144.1709,144.2836,144.1145,144.1615,4887.0
2024-03-27 12:30:00,153.53,153.56,153.36,153.53,6213.0,144.1897,144.2178,144.03,144.1897,6213.0
2024-03-27 12:35:00,153.5,153.63,153.48,153.51,2976.0,144.1615,144.2836,144.1427,144.1709,2976.0
2024-03-27 12:40:00,153.59,153.61,153.49,153.53,2633.0,144.246,144.2648,144.1521,144.1897,2633.0
2024-03-27 12:45:00,153.59,153.6,153.49,153.5,3601.0,144.246,144.2554,144.1521,144.1615,3601.0
2024-03-27 12:50:00,153.51,153.56,153.45,153.46,4812.0,144.1709,144.2178,144.1145,144.1239,4812.0
2024-03-27 12:55:00,153.47,153.47,153.25,153.32,4099.0,144.1333,144.1333,143.9267,143.9924,4099.0
2024-03-27 13:00:00,153.31,153.37,153.26,153.3,3893.0,143.983,144.0394,143.9361,143.9736,3893.0
2024-03-27 13:05:00,153.31,153.31,153.22,153.24,1731.0,143.983,143.983,143.8985,143.9173,1731.0
2024-03-27 13:10:00,153.26,153.4,153.19,153.4,2289.0,143.9361,144.0676,143.8703,144.0676,2289.0
2024-03-27 13:15:00,153.37,153.63,153.36,153.56,13068.0,144.0394,144.2836,144.03,144.2178,13068.0
2024-03-27 13:20:00,153.6,153.68,153.53,153.59,12550.0,144.2554,144.3305,144.1897,144.246,12550.0
2024-03-27 13:25:00,153.59,153.72,153.4,153.54,14289.0,144.246,144.3681,144.0676,144.199,14289.0
2024-03-27 13:30:00,153.49,153.54,153.42,153.43,3021.0,144.1521,144.199,144.0863,144.0957,3021.0
2024-03-27 13:35:00,153.44,153.46,153.39,153.4,3223.0,144.1051,144.1239,144.0582,144.0676,3223.0
2024-03-27 13:40:00,153.4,153.41,153.29,153.32,3579.0,144.0676,144.077,143.9643,143.9924,3579.0
2024-03-27 13:45:00,153.3,153.3,153.2,153.2,3633.0,143.9736,143.9736,143.8797,143.8797,3633.0
2024-03-27 13:50:00,153.27,153.27,153.09,153.16,3928.0,143.9455,143.9455,143.7764,143.8422,3928.0
2024-03-27 13:55:00,153.08,153.25,153.08,153.25,2808.0,143.767,143.9267,143.767,143.9267,2808.0
2024-03-27 14:00:00,153.28,153.33,153.23,153.26,4801.0,143.9549,144.0018,143.9079,143.9361,4801.0
2024-03-27 14:05:00,153.25,153.36,153.15,153.32,5107.0,143.9267,144.03,143.8328,143.9924,5107.0
2024-03-27 14:10:00,153.37,153.43,153.33,153.43,5768.0,144.0394,144.0957,144.0018,144.0957,5768.0
2024-03-27 14:15:00,153.45,153.75,153.44,153.71,5914.0,144.1145,144.3963,144.1051,144.3587,5914.0
2024-03-27 14:20:00,153.72,153.77,153.59,153.64,5262.0,144.3681,144.4151,144.246,144.293,5262.0
2024-03-27 14:25:00,153.63,153.75,153.62,153.75,3182.0,144.2836,144.3963,144.2742,144.3963,3182.0
2024-03-27 14:30:00,153.77,153.83,153.64,153.64,4311.0,144.4151,144.4714,144.293,144.293,4311.0
2024-03-27 14:35:00,153.61,153.68,153.52,153.58,9575.0,144.2648,144.3305,144.1803,144.2366,9575.0
2024-03-27 14:40:00,153.55,153.61,153.49,153.56,3836.0,144.2084,144.2648,144.1521,144.2178,3836.0
2024-03-27 14:45:00,153.5,153.6,153.5,153.57,1540.0,144.1615,144.2554,144.1615,144.2272,1540.0
2024-03-27 14:50:00,153.56,153.68,153.56,153.63,4183.0,144.2178,144.3305,144.2178,144.2836,4183.0
2024-03-27 14:55:00,153.61,153.65,153.53,153.56,2508.0,144.2648,144.3024,144.1897,144.2178,2508.0
2024-03-27 15:00:00,153.56,153.65,153.56,153.59,3534.0,144.2178,144.3024,144.2178,144.246,3534.0
2024-03-27 15:05:00,153.58,153.63,153.49,153.63,5940.0,144.2366,144.2836,144.1521,144.2836,5940.0
2024-03-27 15:10:00,153.65,153.77,153.53,153.71,6473.0,144.3024,144.4151,144.1897,144.3587,6473.0
2024-03-27 15:15:00,153.71,153.77,153.62,153.69,5400.0,144.3587,144.4151,144.2742,144.3399,5400.0
2024-03-27 15:20:00,153.68,153.93,153.65,153.89,24912.0,144.3305,144.5653,144.3024,144.5278,24912.0
2024-03-27 15:25:00,153.89,154.05,153.86,154.04,9077.0,144.5278,144.678,144.4996,144.6686,9077.0
2024-03-27 15:30:00,154.02,154.1,153.91,154.04,9332.0,144.6498,144.725,144.5465,144.6686,9332.0
2024-03-27 15:35:00,154.04,154.19,153.97,154.11,13334.0,144.6686,144.8095,144.6029,144.7344,13334.0
2024-03-27 15:40:00,154.11,154.23,154.05,154.22,10727.0,144.7344,144.8471,144.678,144.8377,10727.0
2024-03-27 15:45:00,154.22,154.31,153.91,153.91,22621.0,144.8377,144.9222,144.5465,144.5465,22621.0
2024-03-27 15:50:00,153.92,154.27,153.88,154.1,42696.0,144.5559,144.8846,144.5184,144.725,42696.0
2024-03-27 15:55:00,154.07,154.36,154.07,154.35,98548.0,144.6968,144.9692,144.6968,144.9598,98548.0
2024-03-28 09:30:00,154.79,155.93,154.7,155.87,33248.0,145.373,146.4436,145.2885,146.3873,33248.0
2024-03-28 09:35:00,155.87,156.0,155.48,155.48,12527.0,146.3873,146.5094,146.021,146.021,12527.0
2024-03-28 09:40:00,155.5,155.72,155.49,155.54,6097.0,146.0398,146.2464,146.0304,146.0774,6097.0
2024-03-28 09:45:00,155.64,155.91,155.64,155.67,6484.0,146.1713,146.4249,146.1713,146.1995,6484.0
2024-03-28 09:50:00,155.58,155.68,155.39,155.45,10292.0,146.1149,146.2089,145.9365,145.9928,10292.0
2024-03-28 09:55:00,155.46,155.72,155.46,155.61,3885.0,146.0022,146.2464,146.0022,146.1431,3885.0
2024-03-28 10:00:00,155.68,155.92,155.66,155.84,9201.0,146.2089,146.4343,146.1901,146.3591,9201.0
2024-03-28 10:05:00,155.82,156.1,155.81,155.83,14027.0,146.3403,146.6033,146.3309,146.3497,14027.0
2024-03-28 10:10:00,155.91,155.91,155.69,155.83,4950.0,146.4249,146.4249,146.2182,146.3497,4950.0
2024-03-28 10:15:00,155.9,155.99,155.79,155.89,4976.0,146.4155,146.5,146.3122,146.4061,4976.0
2024-03-28 10:20:00,155.89,156.04,155.82,155.97,6263.0,146.4061,146.547,146.3403,146.4812,6263.0
2024-03-28 10:25:00,155.95,156.21,155.95,156.12,6497.0,146.4624,146.7066,146.4624,146.6221,6497.0
2024-03-28 10:30:00,156.2,156.45,156.06,156.44,7224.0,146.6972,146.932,146.5657,146.9226,7224.0
2024-03-28 10:35:00,156.44,156.44,156.11,156.14,8581.0,146.9226,146.9226,146.6127,146.6409,8581.0
2024-03-28 10:40:00,156.14,156.15,155.74,155.8,10792.0,146.6409,146.6503,146.2652,146.3216,10792.0
2024-03-28 10:45:00,155.79,155.89,155.68,155.89,4912.0,146.3122,146.4061,146.2089,146.4061,4912.0
2024-03-28 10:50:00,155.95,156.07,155.91,155.91,8277.0,146.4624,146.5751,146.4249,146.4249,8277.0
2024-03-28 10:55:00,155.9,156.03,155.81,156.03,2823.0,146.4155,146.5376,146.3309,146.5376,2823.0
2024-03-28 11:00:00,155.99,156.05,155.84,155.92,6115.0,146.5,146.5563,146.3591,146.4343,6115.0
2024-03-28 11:05:00,155.92,155.92,155.66,155.7,10862.0,146.4343,146.4343,146.1901,146.2276,10862.0
2024-03-28 11:10:00,155.71,155.71,155.45,155.54,28144.0,146.237,146.237,145.9928,146.0774,28144.0
2024-03-28 11:15:00,155.55,155.7,155.52,155.63,16715.0,146.0868,146.2276,146.0586,146.1619,16715.0
2024-03-28 11:20:00,155.61,155.77,155.53,155.75,58666.0,146.1431,146.2934,146.068,146.2746,58666.0
2024-03-28 11:25:00,155.75,155.88,155.72,155.76,5693.0,146.2746,146.3967,146.2464,146.284,5693.0
2024-03-28 11:30:00,155.75,155.79,155.58,155.6,3308.0,146.2746,146.3122,146.1149,146.1337,3308.0
2024-03-28 11:35:00,155.6,155.63,155.43,155.49,6342.0,146.1337,146.1619,145.9741,146.0304,6342.0
2024-03-28 11:40:00,155.51,155.54,155.35,155.38,4920.0,146.0492,146.0774,145.8989,145.9271,4920.0
2024-03-28 11:45:00,155.36,155.36,155.23,155.23,4527.0,145.9083,145.9083,145.7862,145.7862,4527.0
2024-03-28 11:50:00,155.27,155.51,155.23,155.34,6273.0,145.8238,146.0492,145.7862,145.8895,6273.0
2024-03-28 11:55:00,155.34,155.48,155.31,155.34,9039.0,145.8895,146.021,145.8614,145.8895,9039.0
2024-03-28 12:00:00,155.34,155.52,155.34,155.41,6793.0,145.8895,146.0586,145.8895,145.9553,6793.0
2024-03-28 12:05:00,155.41,155.53,155.38,155.38,4199.0,145.9553,146.068,145.9271,145.9271,4199.0
2024-03-28 12:10:00,155.32,155.46,155.31,155.46,5385.0,145.8708,146.0022,145.8614,146.0022,5385.0
2024-03-28 12:15:00,155.45,155.51,155.42,155.48,2899.0,145.9928,146.0492,145.9647,146.021,2899.0
2024-03-28 12:20:00,155.49,155.49,155.37,155.47,2767.0,146.0304,146.0304,145.9177,146.0116,2767.0
2024-03-28 12:25:00,155.48,155.51,155.3,155.36,6596.0,146.021,146.0492,145.852,145.9083,6596.0
2024-03-28 12:30:00,155.35,155.35,155.24,155.25,3423.0,145.8989,145.8989,145.7956,145.805,3423.0
2024-03-28 12:35:00,155.28,155.34,155.23,155.28,2842.0,145.8332,145.8895,145.7862,145.8332,2842.0
2024-03-28 12:40:00,155.26,155.37,155.17,155.36,2413.0,145.8144,145.9177,145.7299,145.9083,2413.0
2024-03-28 12:45:00,155.31,155.33,155.21,155.3,5306.0,145.8614,145.8801,145.7675,145.852,5306.0
2024-03-28 12:50:00,155.33,155.38,155.16,155.19,7359.0,145.8801,145.9271,145.7205,145.7487,7359.0
2024-03-28 12:55:00,155.17,155.18,155.14,155.14,1897.0,145.7299,145.7393,145.7017,145.7017,1897.0
2024-03-28 13:00:00,155.16,155.27,155.16,155.27,3559.0,145.7205,145.8238,145.7205,145.8238,3559.0
2024-03-28 13:05:00,155.28,155.28,155.2,155.2,4983.0,145.8332,145.8332,145.7581,145.7581,4983.0
2024-03-28 13:10:00,155.18,155.21,155.15,155.15,2752.0,145.7393,145.7675,145.7111,145.7111,2752.0
2024-03-28 13:15:00,155.16,155.17,155.09,155.09,2610.0,145.7205,145.7299,145.6548,145.6548,2610.0
2024-03-28 13:20:00,155.08,155.12,155.0,155.03,3194.0,145.6454,145.6829,145.5702,145.5984,3194.0
2024-03-28 13:25:00,155.05,155.09,154.95,154.98,4797.0,145.6172,145.6548,145.5233,145.5514,4797.0
2024-03-28 13:30:00,154.97,155.05,154.95,155.0,5551.0,145.5421,145.6172,145.5233,145.5702,5551.0
2024-03-28 13:35:00,155.03,155.06,154.93,154.98,8397.0,145.5984,145.6266,145.5045,145.5514,8397.0
2024-03-28 13:40:00,154.97,155.04,154.95,155.0,6415.0,145.5421,145.6078,145.5233,145.5702,6415.0
2024-03-28 13:45:00,154.99,155.04,154.99,155.01,5548.0,145.5608,145.6078,145.5608,145.5796,5548.0
2024-03-28 13:50:00,155.04,155.04,154.93,154.94,6439.0,145.6078,145.6078,145.5045,145.5139,6439.0
2024-03-28 13:55:00,154.95,155.05,154.95,155.03,2991.0,145.5233,145.6172,145.5233,145.5984,2991.0
2024-03-28 14:00:00,155.03,155.2,154.96,155.2,15040.0,145.5984,145.7581,145.5327,145.7581,15040.0
2024-03-28 14:05:00,155.21,155.44,155.2,155.36,8613.0,145.7675,145.9835,145.7581,145.9083,8613.0
2024-03-28 14:10:00,155.36,155.55,155.36,155.53,4406.0,145.9083,146.0868,145.9083,146.068,4406.0
2024-03-28 14:15:00,155.5,155.56,155.42,155.44,5577.0,146.0398,146.0962,145.9647,145.9835,5577.0
2024-03-28 14:20:00,155.46,155.58,155.42,155.5,5657.0,146.0022,146.1149,145.9647,146.0398,5657.0
2024-03-28 14:25:00,155.5,155.56,155.38,155.42,7685.0,146.0398,146.0962,145.9271,145.9647,7685.0
2024-03-28 14:30:00,155.41,155.43,155.27,155.27,7604.0,145.9553,145.9741,145.8238,145.8238,7604.0
2024-03-28 14:35:00,155.28,155.35,155.23,155.27,4627.0,145.8332,145.8989,145.7862,145.8238,4627.0
2024-03-28 14:40:00,155.28,155.28,155.13,155.24,5100.0,145.8332,145.8332,145.6923,145.7956,5100.0
2024-03-28 14:45:00,155.26,155.3,155.17,155.28,6523.0,145.8144,145.852,145.7299,145.8332,6523.0
2024-03-28 14:50:00,155.27,155.51,155.25,155.5,7224.0,145.8238,146.0492,145.805,146.0398,7224.0
2024-03-28 14:55:00,155.52,155.75,155.51,155.75,7681.0,146.0586,146.2746,146.0492,146.2746,7681.0
2024-03-28 15:00:00,155.77,155.95,155.71,155.75,40547.0,146.2934,146.4624,146.237,146.2746,40547.0
2024-03-28 15:05:00,155.75,155.95,155.65,155.94,17229.0,146.2746,146.4624,146.1807,146.453,17229.0
2024-03-28 15:10:00,155.99,156.03,155.87,155.99,13812.0,146.5,146.5376,146.3873,146.5,13812.0
2024-03-28 15:15:00,156.0,156.05,155.96,156.05,11906.0,146.5094,146.5563,146.4718,146.5563,11906.0
2024-03-28 15:20:00,156.07,156.25,156.06,156.16,10254.0,146.5751,146.7442,146.5657,146.6597,10254.0
2024-03-28 15:25:00,156.19,156.26,156.11,156.22,18317.0,146.6878,146.7536,146.6127,146.716,18317.0
2024-03-28 15:30:00,156.19,156.23,155.93,155.93,13424.0,146.6878,146.7254,146.4436,146.4436,13424.0
2024-03-28 15:35:00,155.93,156.07,155.87,155.96,12246.0,146.4436,146.5751,146.3873,146.4718,12246.0
2024-03-28 15:40:00,155.97,156.09,155.96,156.09,15589.0,146.4812,146.5939,146.4718,146.5939,15589.0
2024-03-28 15:45:00,156.09,156.22,156.07,156.14,18019.0,146.5939,146.716,146.5751,146.6409,18019.0
2024-03-28 15:50:00,156.15,156.27,156.02,156.26,35761.0,146.6503,146.763,146.5282,146.7536,35761.0
2024-03-28 15:55:00,156.29,156.86,156.29,156.41,169872.0,146.7817,147.3171,146.7817,146.8944,169872.0
2024-04-01 09:30:00,156.08,156.25,155.0,155.02,21010.0,146.5845,146.7442,145.5702,145.589,21010.0
2024-04-01 09:35:00,154.91,155.25,154.7,155.12,10700.0,145.4857,145.805,145.2885,145.6829,10700.0
2024-04-01 09:40:00,155.09,155.46,155.08,155.09,4359.0,145.6548,146.0022,145.6454,145.6548,4359.0
2024-04-01 09:45:00,155.06,155.06,154.64,154.64,3100.0,145.6266,145.6266,145.2321,145.2321,3100.0
2024-04-01 09:50:00,154.56,154.64,154.34,154.53,2211.0,145.157,145.2321,144.9504,145.1288,2211.0
2024-04-01 09:55:00,154.47,154.75,154.47,154.68,1578.0,145.0725,145.3354,145.0725,145.2697,1578.0
2024-04-01 10:00:00,154.51,154.57,153.94,154.04,5680.0,145.11,145.1664,144.5747,144.6686,5680.0
2024-04-01 10:05:00,153.9,153.99,153.52,153.55,3579.0,144.5371,144.6217,144.1803,144.2084,3579.0
2024-04-01 10:10:00,153.58,153.79,153.58,153.74,1550.0,144.2366,144.4338,144.2366,144.3869,1550.0
2024-04-01 10:15:00,153.73,154.12,153.71,154.09,9474.0,144.3775,144.7438,144.3587,144.7156,9474.0
2024-04-01 10:20:00,154.04,154.11,153.65,153.65,5791.0,144.6686,144.7344,144.3024,144.3024,5791.0
2024-04-01 10:25:00,153.74,153.83,153.73,153.75,8465.0,144.3869,144.4714,144.3775,144.3963,8465.0
2024-04-01 10:30:00,153.75,153.8,153.56,153.56,7724.0,144.3963,144.4432,144.2178,144.2178,7724.0
2024-04-01 10:35:00,153.49,153.49,153.24,153.37,5042.0,144.1521,144.1521,143.9173,144.0394,5042.0
2024-04-01 10:40:00,153.38,153.55,153.33,153.49,4369.0,144.0488,144.2084,144.0018,144.1521,4369.0
2024-04-01 10:45:00,153.55,153.6,153.52,153.53,1150.0,144.2084,144.2554,144.1803,144.1897,1150.0
2024-04-01 10:50:00,153.56,153.62,153.48,153.48,4766.0,144.2178,144.2742,144.1427,144.1427,4766.0
2024-04-01 10:55:00,153.54,153.78,153.53,153.59,3262.0,144.199,144.4244,144.1897,144.246,3262.0
2024-04-01 11:00:00,153.57,153.8,153.57,153.76,3773.0,144.2272,144.4432,144.2272,144.4057,3773.0
2024-04-01 11:05:00,153.75,154.04,153.73,154.04,3444.0,144.3963,144.6686,144.3775,144.6686,3444.0
2024-04-01 11:10:00,154.07,154.22,154.02,154.17,3433.0,144.6968,144.8377,144.6498,144.7907,3433.0
2024-04-01 11:15:00,154.16,154.2,154.09,154.09,5775.0,144.7813,144.8189,144.7156,144.7156,5775.0
2024-04-01 11:20:00,154.08,154.13,154.03,154.09,5101.0,144.7062,144.7532,144.6592,144.7156,5101.0
2024-04-01 11:25:00,154.04,154.19,153.93,154.18,3556.0,144.6686,144.8095,144.5653,144.8001,3556.0
2024-04-01 11:30:00,154.13,154.14,153.86,153.86,1535.0,144.7532,144.7625,144.4996,144.4996,1535.0
2024-04-01 11:35:00,153.84,153.87,153.73,153.74,3004.0,144.4808,144.509,144.3775,144.3869,3004.0
2024-04-01 11:40:00,153.69,153.72,153.65,153.65,2355.0,144.3399,144.3681,144.3024,144.3024,2355.0
2024-04-01 11:45:00,153.69,153.78,153.63,153.78,3710.0,144.3399,144.4244,144.2836,144.4244,3710.0
2024-04-01 11:50:00,153.8,153.81,153.66,153.75,4050.0,144.4432,144.4526,144.3117,144.3963,4050.0
2024-04-01 11:55:00,153.82,153.92,153.81,153.83,2202.0,144.462,144.5559,144.4526,144.4714,2202.0
2024-04-01 12:00:00,153.78,153.97,153.68,153.85,4702.0,144.4244,144.6029,144.3305,144.4902,4702.0
2024-04-01 12:05:00,153.84,153.87,153.82,153.84,1001.0,144.4808,144.509,144.462,144.4808,1001.0
2024-04-01 12:10:00,153.86,153.87,153.76,153.87,2378.0,144.4996,144.509,144.4057,144.509,2378.0
2024-04-01 12:15:00,153.81,153.81,153.66,153.72,4328.0,144.4526,144.4526,144.3117,144.3681,4328.0
2024-04-01 12:20:00,153.68,153.85,153.66,153.78,3921.0,144.3305,144.4902,144.3117,144.4244,3921.0
2024-04-01 12:25:00,153.82,153.86,153.81,153.86,606.0,144.462,144.4996,144.4526,144.4996,606.0
2024-04-01 12:30:00,153.82,153.83,153.8,153.83,1621.0,144.462,144.4714,144.4432,144.4714,1621.0
2024-04-01 12:35:00,153.79,153.85,153.74,153.83,3528.0,144.4338,144.4902,144.3869,144.4714,3528.0
2024-04-01 12:40:00,153.84,153.92,153.83,153.87,3150.0,144.4808,144.5559,144.4714,144.509,3150.0
2024-04-01 12:45:00,153.89,154.02,153.88,153.99,3076.0,144.5278,144.6498,144.5184,144.6217,3076.0
2024-04-01 12:50:00,154.02,154.06,154.02,154.02,1228.0,144.6498,144.6874,144.6498,144.6498,1228.0
2024-04-01 12:55:00,153.98,154.0,153.94,153.96,1953.0,144.6123,144.6311,144.5747,144.5935,1953.0
2024-04-01 13:00:00,153.91,153.91,153.72,153.77,3431.0,144.5465,144.5465,144.3681,144.4151,3431.0
2024-04-01 13:05:00,153.75,153.78,153.67,153.72,2908.0,144.3963,144.4244,144.3211,144.3681,2908.0
2024-04-01 13:10:00,153.69,153.73,153.64,153.68,3062.0,144.3399,144.3775,144.293,144.3305,3062.0
2024-04-01 13:15:00,153.59,153.59,153.5,153.5,1419.0,144.246,144.246,144.1615,144.1615,1419.0
2024-04-01 13:20:00,153.5,153.53,153.5,153.5,902.0,144.1615,144.1897,144.1615,144.1615,902.0
2024-04-01 13:25:00,153.46,153.61,153.42,153.61,3219.0,144.1239,144.2648,144.0863,144.2648,3219.0
2024-04-01 13:30:00,153.56,153.59,153.49,153.59,901.0,144.2178,144.246,144.1521,144.246,901.0
2024-04-01 13:35:00,153.58,153.8,153.56,153.76,2920.0,144.2366,144.4432,144.2178,144.4057,2920.0
2024-04-01 13:40:00,153.76,153.86,153.76,153.81,1599.0,144.4057,144.4996,144.4057,144.4526,1599.0
2024-04-01 13:45:00,153.82,153.82,153.73,153.76,1553.0,144.462,144.462,144.3775,144.4057,1553.0
2024-04-01 13:50:00,153.76,153.81,153.75,153.8,2068.0,144.4057,144.4526,144.3963,144.4432,2068.0
2024-04-01 13:55:00,153.79,153.85,153.79,153.84,1605.0,144.4338,144.4902,144.4338,144.4808,1605.0
2024-04-01 14:00:00,153.82,153.82,153.74,153.78,2725.0,144.462,144.462,144.3869,144.4244,2725.0
2024-04-01 14:05:00,153.81,153.93,153.81,153.91,500.0,144.4526,144.5653,144.4526,144.5465,500.0
2024-04-01 14:10:00,153.91,154.0,153.85,153.97,3263.0,144.5465,144.6311,144.4902,144.6029,3263.0
2024-04-01 14:15:00,153.95,153.98,153.92,153.92,2114.0,144.5841,144.6123,144.5559,144.5559,2114.0
2024-04-01 14:20:00,153.9,153.99,153.8,153.8,3976.0,144.5371,144.6217,144.4432,144.4432,3976.0
2024-04-01 14:25:00,153.84,153.89,153.75,153.78,3218.0,144.4808,144.5278,144.3963,144.4244,3218.0
2024-04-01 14:30:00,153.77,153.95,153.74,153.95,2351.0,144.4151,144.5841,144.3869,144.5841,2351.0
2024-04-01 14:35:00,154.0,154.07,153.94,153.99,2340.0,144.6311,144.6968,144.5747,144.6217,2340.0
2024-04-01 14:40:00,154.03,154.03,153.98,154.03,2709.0,144.6592,144.6592,144.6123,144.6592,2709.0
2024-04-01 14:45:00,153.99,153.99,153.94,153.98,2793.0,144.6217,144.6217,144.5747,144.6123,2793.0
2024-04-01 14:50:00,154.02,154.04,153.86,153.89,4789.0,144.6498,144.6686,144.4996,144.5278,4789.0
2024-04-01 14:55:00,153.86,153.88,153.79,153.87,5722.0,144.4996,144.5184,144.4338,144.509,5722.0
2024-04-01 15:00:00,153.88,153.88,153.77,153.8,4286.0,144.5184,144.5184,144.4151,144.4432,4286.0
2024-04-01 15:05:00,153.84,153.87,153.73,153.77,6788.0,144.4808,144.509,144.3775,144.4151,6788.0
2024-04-01 15:10:00,153.8,153.82,153.75,153.75,4033.0,144.4432,144.462,144.3963,144.3963,4033.0
2024-04-01 15:15:00,153.76,153.79,153.6,153.64,4388.0,144.4057,144.4338,144.2554,144.293,4388.0
2024-04-01 15:20:00,153.61,153.62,153.46,153.47,5008.0,144.2648,144.2742,144.1239,144.1333,5008.0
2024-04-01 15:25:00,153.48,153.54,153.41,153.52,2909.0,144.1427,144.199,144.077,144.1803,2909.0
2024-04-01 15:30:00,153.48,153.48,153.37,153.41,3549.0,144.1427,144.1427,144.0394,144.077,3549.0
2024-04-01 15:35:00,153.37,153.37,153.15,153.19,6015.0,144.0394,144.0394,143.8328,143.8703,6015.0
2024-04-01 15:40:00,153.22,153.36,153.15,153.29,7132.0,143.8985,144.03,143.8328,143.9643,7132.0
2024-04-01 15:45:00,153.28,153.3,153.01,153.2,10931.0,143.9549,143.9736,143.7013,143.8797,10931.0
2024-04-01 15:50:00,153.22,153.59,153.16,153.56,14800.0,143.8985,144.246,143.8422,144.2178,14800.0
2024-04-01 15:55:00,153.57,153.59,153.32,153.42,64754.0,144.2272,144.246,143.9924,144.0863,64754.0
2024-04-02 09:30:00,152.26,152.39,151.37,151.68,23930.0,142.9969,143.119,142.1611,142.4522,23930.0
2024-04-02 09:35:00,151.57,151.58,150.64,150.84,9659.0,142.3489,142.3583,141.4755,141.6633,9659.0
2024-04-02 09:40:00,150.91,151.27,150.77,151.19,15216.0,141.7291,142.0671,141.5976,141.992,15216.0
2024-04-02 09:45:00,151.02,151.11,150.7,150.74,8805.0,141.8324,141.9169,141.5318,141.5694,8805.0
2024-04-02 09:50:00,150.64,150.64,150.09,150.14,9275.0,141.4755,141.4755,140.9589,141.0059,9275.0
2024-04-02 09:55:00,150.2,150.23,149.83,150.15,9843.0,141.0622,141.0904,140.7148,141.0153,9843.0
2024-04-02 10:00:00,150.05,150.25,149.86,150.13,4611.0,140.9214,141.1092,140.7429,140.9965,4611.0
2024-04-02 10:05:00,150.16,150.43,150.14,150.3,10236.0,141.0247,141.2783,141.0059,141.1562,10236.0
2024-04-02 10:10:00,150.28,150.29,149.55,149.56,13104.0,141.1374,141.1468,140.4518,140.4612,13104.0
2024-04-02 10:15:00,149.61,149.81,149.58,149.67,3601.0,140.5081,140.696,140.48,140.5645,3601.0
2024-04-02 10:20:00,149.58,149.82,149.54,149.66,7094.0,140.48,140.7054,140.4424,140.5551,7094.0
2024-04-02 10:25:00,149.53,149.66,149.51,149.59,6351.0,140.433,140.5551,140.4142,140.4894,6351.0
2024-04-02 10:30:00,149.57,149.66,149.4,149.54,6829.0,140.4706,140.5551,140.3109,140.4424,6829.0
2024-04-02 10:35:00,149.42,150.02,149.42,149.98,7333.0,140.3297,140.8932,140.3297,140.8556,7333.0
2024-04-02 10:40:00,150.04,150.1,149.9,150.0,3353.0,140.912,140.9683,140.7805,140.8744,3353.0
2024-04-02 10:45:00,150.02,150.02,149.83,149.94,6477.0,140.8932,140.8932,140.7148,140.8181,6477.0
2024-04-02 10:50:00,149.98,150.26,149.96,150.15,10125.0,140.8556,141.1186,140.8368,141.0153,10125.0
2024-04-02 10:55:00,150.18,150.47,150.07,150.47,10021.0,141.0435,141.3158,140.9402,141.3158,10021.0
2024-04-02 11:00:00,150.47,150.72,150.46,150.65,12417.0,141.3158,141.5506,141.3064,141.4849,12417.0
2024-04-02 11:05:00,150.69,150.9,150.68,150.83,9539.0,141.5224,141.7197,141.513,141.6539,9539.0
2024-04-02 11:10:00,150.83,151.02,150.83,150.89,19912.0,141.6539,141.8324,141.6539,141.7103,19912.0
2024-04-02 11:15:00,150.83,150.9,150.8,150.87,4867.0,141.6539,141.7197,141.6257,141.6915,4867.0
2024-04-02 11:20:00,150.84,151.04,150.82,151.0,5530.0,141.6633,141.8511,141.6445,141.8136,5530.0
2024-04-02 11:25:00,151.02,151.02,150.86,150.98,6810.0,141.8324,141.8324,141.6821,141.7948,6810.0
2024-04-02 11:30:00,150.97,151.03,150.84,150.97,8590.0,141.7854,141.8417,141.6633,141.7854,8590.0
2024-04-02 11:35:00,150.97,151.15,150.38,150.39,8244.0,141.7854,141.9544,141.2313,141.2407,8244.0
2024-04-02 11:40:00,150.33,150.44,150.21,150.21,6074.0,141.1843,141.2876,141.0716,141.0716,6074.0
2024-04-02 11:45:00,150.27,150.27,150.03,150.05,6986.0,141.128,141.128,140.9026,140.9214,6986.0
2024-04-02 11:50:00,150.04,150.12,149.93,150.1,5020.0,140.912,140.9871,140.8087,140.9683,5020.0
2024-04-02 11:55:00,150.15,150.36,150.15,150.29,2435.0,141.0153,141.2125,141.0153,141.1468,2435.0
2024-04-02 12:00:00,150.23,150.3,150.13,150.3,4569.0,141.0904,141.1562,140.9965,141.1562,4569.0
2024-04-02 12:05:00,150.27,150.27,150.08,150.13,1402.0,141.128,141.128,140.9495,140.9965,1402.0
2024-04-02 12:10:00,150.14,150.16,150.01,150.05,2137.0,141.0059,141.0247,140.8838,140.9214,2137.0
2024-04-02 12:15:00,150.07,150.28,150.07,150.26,3830.0,140.9402,141.1374,140.9402,141.1186,3830.0
2024-04-02 12:20:00,150.24,150.46,150.24,150.46,2878.0,141.0998,141.3064,141.0998,141.3064,2878.0
2024-04-02 12:25:00,150.41,150.48,150.39,150.47,1935.0,141.2595,141.3252,141.2407,141.3158,1935.0
2024-04-02 12:30:00,150.41,150.41,150.32,150.35,2995.0,141.2595,141.2595,141.1749,141.2031,2995.0
2024-04-02 12:35:00,150.38,150.5,150.37,150.5,1795.0,141.2313,141.344,141.2219,141.344,1795.0
2024-04-02 12:40:00,150.53,150.54,150.37,150.4,4671.0,141.3722,141.3816,141.2219,141.2501,4671.0
2024-04-02 12:45:00,150.47,150.66,150.46,150.65,2267.0,141.3158,141.4943,141.3064,141.4849,2267.0
2024-04-02 12:50:00,150.64,150.64,150.47,150.49,6607.0,141.4755,141.4755,141.3158,141.3346,6607.0
2024-04-02 12:55:00,150.52,150.52,150.27,150.31,3365.0,141.3628,141.3628,141.128,141.1656,3365.0
2024-04-02 13:00:00,150.34,150.34,150.12,150.18,2250.0,141.1937,141.1937,140.9871,141.0435,2250.0
2024-04-02 13:05:00,150.15,150.17,150.04,150.08,2763.0,141.0153,141.0341,140.912,140.9495,2763.0
2024-04-02 13:10:00,150.07,150.17,150.06,150.17,1613.0,140.9402,141.0341,140.9308,141.0341,1613.0
2024-04-02 13:15:00,150.19,150.25,150.11,150.18,2750.0,141.0529,141.1092,140.9777,141.0435,2750.0
2024-04-02 13:20:00,150.16,150.16,150.05,150.05,2150.0,141.0247,141.0247,140.9214,140.9214,2150.0
2024-04-02 13:25:00,149.98,150.05,149.98,149.99,1483.0,140.8556,140.9214,140.8556,140.865,1483.0
2024-04-02 13:30:00,149.97,149.99,149.85,149.89,5073.0,140.8462,140.865,140.7335,140.7711,5073.0
2024-04-02 13:35:00,149.89,149.9,149.8,149.85,3173.0,140.7711,140.7805,140.6866,140.7335,3173.0
2024-04-02 13:40:00,149.82,149.83,149.71,149.83,6246.0,140.7054,140.7148,140.6021,140.7148,6246.0
2024-04-02 13:45:00,149.84,149.91,149.83,149.89,2533.0,140.7241,140.7899,140.7148,140.7711,2533.0
2024-04-02 13:50:00,149.9,149.95,149.89,149.9,3466.0,140.7805,140.8275,140.7711,140.7805,3466.0
2024-04-02 13:55:00,149.9,149.92,149.81,149.81,3087.0,140.7805,140.7993,140.696,140.696,3087.0
2024-04-02 14:00:00,149.83,149.91,149.82,149.85,1532.0,140.7148,140.7899,140.7054,140.7335,1532.0
2024-04-02 14:05:00,149.86,149.9,149.83,149.88,4582.0,140.7429,140.7805,140.7148,140.7617,4582.0
2024-04-02 14:10:00,149.88,149.93,149.78,149.88,4981.0,140.7617,140.8087,140.6678,140.7617,4981.0
2024-04-02 14:15:00,149.88,149.93,149.8,149.93,3609.0,140.7617,140.8087,140.6866,140.8087,3609.0
2024-04-02 14:20:00,149.91,149.93,149.88,149.9,4806.0,140.7899,140.8087,140.7617,140.7805,4806.0
2024-04-02 14:25:00,149.98,150.02,149.94,149.94,2100.0,140.8556,140.8932,140.8181,140.8181,2100.0
2024-04-02 14:30:00,149.93,150.1,149.92,150.09,2434.0,140.8087,140.9683,140.7993,140.9589,2434.0
2024-04-02 14:35:00,150.09,150.09,150.03,150.06,1000.0,140.9589,140.9589,140.9026,140.9308,1000.0
2024-04-02 14:40:00,150.07,150.12,150.01,150.12,8993.0,140.9402,140.9871,140.8838,140.9871,8993.0
2024-04-02 14:45:00,150.12,150.12,149.86,149.96,5075.0,140.9871,140.9871,140.7429,140.8368,5075.0
2024-04-02 14:50:00,149.93,150.07,149.88,149.89,6098.0,140.8087,140.9402,140.7617,140.7711,6098.0
2024-04-02 14:55:00,149.88,149.89,149.65,149.67,2726.0,140.7617,140.7711,140.5457,140.5645,2726.0
2024-04-02 15:00:00,149.68,149.76,149.62,149.75,3871.0,140.5739,140.649,140.5175,140.6396,3871.0
2024-04-02 15:05:00,149.79,149.88,149.78,149.78,9424.0,140.6772,140.7617,140.6678,140.6678,9424.0
2024-04-02 15:10:00,149.8,149.91,149.78,149.78,9209.0,140.6866,140.7899,140.6678,140.6678,9209.0
2024-04-02 15:15:00,149.74,149.86,149.74,149.8,7593.0,140.6302,140.7429,140.6302,140.6866,7593.0
2024-04-02 15:20:00,149.82,149.95,149.78,149.94,8069.0,140.7054,140.8275,140.6678,140.8181,8069.0
2024-04-02 15:25:00,149.99,150.09,149.97,149.97,5686.0,140.865,140.9589,140.8462,140.8462,5686.0
2024-04-02 15:30:00,149.93,149.96,149.76,149.77,15074.0,140.8087,140.8368,140.649,140.6584,15074.0
2024-04-02 15:35:00,149.77,150.04,149.76,150.04,9780.0,140.6584,140.912,140.649,140.912,9780.0
2024-04-02 15:40:00,150.05,150.1,149.96,149.98,9898.0,140.9214,140.9683,140.8368,140.8556,9898.0
2024-04-02 15:45:00,149.92,149.93,149.63,149.66,15775.0,140.7993,140.8087,140.5269,140.5551,15775.0
2024-04-02 15:50:00,149.63,150.09,149.55,150.06,36099.0,140.5269,140.9589,140.4518,140.9308,36099.0
2024-04-02 15:55:00,150.05,150.1,149.83,150.04,94043.0,140.9214,140.9683,140.7148,140.912,94043.0
2024-04-03 09:30:00,150.08,150.46,149.58,149.96,39259.0,140.9495,141.3064,140.48,140.8368,39259.0
2024-04-03 09:35:00,149.81,150.03,149.39,150.03,13421.0,140.696,140.9026,140.3015,140.9026,13421.0
2024-04-03 09:40:00,149.94,150.3,149.9,150.3,1999.0,140.8181,141.1562,140.7805,141.1562,1999.0
2024-04-03 09:45:00,150.33,150.45,150.17,150.19,6803.0,141.1843,141.297,141.0341,141.0529,6803.0
2024-04-03 09:50:00,150.14,150.21,149.81,149.87,6124.0,141.0059,141.0716,140.696,140.7523,6124.0
2024-04-03 09:55:00,149.83,150.1,149.78,150.09,6831.0,140.7148,140.9683,140.6678,140.9589,6831.0
2024-04-03 10:00:00,150.1,150.54,150.0,150.54,15580.0,140.9683,141.3816,140.8744,141.3816,15580.0
2024-04-03 10:05:00,150.46,150.47,149.88,149.89,3396.0,141.3064,141.3158,140.7617,140.7711,3396.0
2024-04-03 10:10:00,149.82,150.24,149.82,150.21,29476.0,140.7054,141.0998,140.7054,141.0716,29476.0
2024-04-03 10:15:00,150.21,150.28,150.03,150.28,6684.0,141.0716,141.1374,140.9026,141.1374,6684.0
2024-04-03 10:20:00,150.34,150.35,150.19,150.28,1414.0,141.1937,141.2031,141.0529,141.1374,1414.0
2024-04-03 10:25:00,150.24,150.44,150.23,150.36,1401.0,141.0998,141.2876,141.0904,141.2125,1401.0
2024-04-03 10:30:00,150.32,150.54,150.29,150.34,5188.0,141.1749,141.3816,141.1468,141.1937,5188.0
2024-04-03 10:35:00,150.38,150.44,150.24,150.32,858.0,141.2313,141.2876,141.0998,141.1749,858.0
2024-04-03 10:40:00,150.35,150.36,150.14,150.14,2061.0,141.2031,141.2125,141.0059,141.0059,2061.0
2024-04-03 10:45:00,150.24,150.45,150.24,150.36,1602.0,141.0998,141.297,141.0998,141.2125,1602.0
2024-04-03 10:50:00,150.41,150.41,150.22,150.23,1289.0,141.2595,141.2595,141.081,141.0904,1289.0
2024-04-03 10:55:00,150.27,150.27,150.1,150.16,1929.0,141.128,141.128,140.9683,141.0247,1929.0
2024-04-03 11:00:00,150.14,150.36,150.14,150.22,4969.0,141.0059,141.2125,141.0059,141.081,4969.0
2024-04-03 11:05:00,150.21,150.21,150.03,150.03,2669.0,141.0716,141.0716,140.9026,140.9026,2669.0
2024-04-03 11:10:00,150.01,150.07,149.92,149.93,6297.0,140.8838,140.9402,140.7993,140.8087,6297.0
2024-04-03 11:15:00,150.0,150.18,149.99,150.16,1923.0,140.8744,141.0435,140.865,141.0247,1923.0
2024-04-03 11:20:00,150.16,150.32,150.06,150.32,1900.0,141.0247,141.1749,140.9308,141.1749,1900.0
2024-04-03 11:25:00,150.29,150.38,150.26,150.38,1805.0,141.1468,141.2313,141.1186,141.2313,1805.0
2024-04-03 11:30:00,150.35,150.4,150.2,150.24,2651.0,141.2031,141.2501,141.0622,141.0998,2651.0
2024-04-03 11:35:00,150.23,150.35,150.23,150.31,1851.0,141.0904,141.2031,141.0904,141.1656,1851.0
2024-04-03 11:40:00,150.34,150.41,150.31,150.34,2503.0,141.1937,141.2595,141.1656,141.1937,2503.0
2024-04-03 11:45:00,150.31,150.36,150.3,150.33,1600.0,141.1656,141.2125,141.1562,141.1843,1600.0
2024-04-03 11:50:00,150.32,150.35,150.29,150.35,1800.0,141.1749,141.2031,141.1468,141.2031,1800.0
2024-04-03 11:55:00,150.39,150.43,150.28,150.28,3956.0,141.2407,141.2783,141.1374,141.1374,3956.0
2024-04-03 12:00:00,150.21,150.28,150.21,150.25,1651.0,141.0716,141.1374,141.0716,141.1092,1651.0
2024-04-03 12:05:00,150.29,150.42,150.27,150.42,792.0,141.1468,141.2689,141.128,141.2689,792.0
2024-04-03 12:10:00,150.45,150.45,150.22,150.32,3101.0,141.297,141.297,141.081,141.1749,3101.0
2024-04-03 12:15:00,150.15,150.34,150.14,150.34,1671.0,141.0153,141.1937,141.0059,141.1937,1671.0
2024-04-03 12:20:00,150.36,150.51,150.31,150.5,4128.0,141.2125,141.3534,141.1656,141.344,4128.0
2024-04-03 12:25:00,150.45,150.63,150.42,150.63,2423.0,141.297,141.4661,141.2689,141.4661,2423.0
2024-04-03 12:30:00,150.67,150.72,150.64,150.69,1691.0,141.5037,141.5506,141.4755,141.5224,1691.0
2024-04-03 12:35:00,150.68,150.71,150.27,150.27,2242.0,141.513,141.5412,141.128,141.128,2242.0
2024-04-03 12:40:00,150.29,150.55,150.29,150.55,2266.0,141.1468,141.391,141.1468,141.391,2266.0
2024-04-03 12:45:00,150.57,150.68,150.52,150.64,7861.0,141.4097,141.513,141.3628,141.4755,7861.0
2024-04-03 12:50:00,150.56,150.7,150.56,150.67,1008.0,141.4003,141.5318,141.4003,141.5037,1008.0
2024-04-03 12:55:00,150.78,150.87,150.74,150.76,1900.0,141.607,141.6915,141.5694,141.5882,1900.0
2024-04-03 13:00:00,150.73,150.83,150.71,150.72,2065.0,141.56,141.6539,141.5412,141.5506,2065.0
2024-04-03 13:05:00,150.74,150.79,150.71,150.78,1766.0,141.5694,141.6164,141.5412,141.607,1766.0
2024-04-03 13:10:00,150.78,150.85,150.77,150.83,3920.0,141.607,141.6727,141.5976,141.6539,3920.0
2024-04-03 13:15:00,150.75,150.83,150.73,150.83,2247.0,141.5788,141.6539,141.56,141.6539,2247.0
2024-04-03 13:20:00,150.83,150.89,150.8,150.82,3739.0,141.6539,141.7103,141.6257,141.6445,3739.0
2024-04-03 13:25:00,150.88,150.88,150.75,150.75,3368.0,141.7009,141.7009,141.5788,141.5788,3368.0
2024-04-03 13:30:00,150.75,150.82,150.75,150.82,2803.0,141.5788,141.6445,141.5788,141.6445,2803.0
2024-04-03 13:35:00,150.81,150.84,150.71,150.72,3609.0,141.6351,141.6633,141.5412,141.5506,3609.0
2024-04-03 13:40:00,150.69,150.77,150.68,150.73,1565.0,141.5224,141.5976,141.513,141.56,1565.0
2024-04-03 13:45:00,150.76,150.76,150.68,150.71,1611.0,141.5882,141.5882,141.513,141.5412,1611.0
2024-04-03 13:50:00,150.71,150.74,150.66,150.69,3267.0,141.5412,141.5694,141.4943,141.5224,3267.0
2024-04-03 13:55:00,150.72,150.73,150.69,150.73,1614.0,141.5506,141.56,141.5224,141.56,1614.0
2024-04-03 14:00:00,150.7,150.79,150.67,150.78,2130.0,141.5318,141.6164,141.5037,141.607,2130.0
2024-04-03 14:05:00,150.77,150.87,150.65,150.65,1674.0,141.5976,141.6915,141.4849,141.4849,1674.0
2024-04-03 14:10:00,150.69,150.72,150.63,150.63,1011.0,141.5224,141.5506,141.4661,141.4661,1011.0
2024-04-03 14:15:00,150.65,150.68,150.57,150.68,2334.0,141.4849,141.513,141.4097,141.513,2334.0
2024-04-03 14:20:00,150.65,150.67,150.59,150.63,3264.0,141.4849,141.5037,141.4285,141.4661,3264.0
2024-04-03 14:25:00,150.62,150.62,150.52,150.52,2156.0,141.4567,141.4567,141.3628,141.3628,2156.0
2024-04-03 14:30:00,150.54,150.54,150.47,150.52,3412.0,141.3816,141.3816,141.3158,141.3628,3412.0
2024-04-03 14:35:00,150.53,150.53,150.44,150.45,4318.0,141.3722,141.3722,141.2876,141.297,4318.0
2024-04-03 14:40:00,150.5,150.51,150.47,150.51,1529.0,141.344,141.3534,141.3158,141.3534,1529.0
2024-04-03 14:45:00,150.52,150.53,150.43,150.45,5171.0,141.3628,141.3722,141.2783,141.297,5171.0
2024-04-03 14:50:00,150.44,150.47,150.26,150.28,5288.0,141.2876,141.3158,141.1186,141.1374,5288.0
2024-04-03 14:55:00,150.29,150.3,150.22,150.24,2104.0,141.1468,141.1562,141.081,141.0998,2104.0
2024-04-03 15:00:00,150.19,150.22,150.14,150.15,4792.0,141.0529,141.081,141.0059,141.0153,4792.0
2024-04-03 15:05:00,150.13,150.13,149.97,149.98,7656.0,140.9965,140.9965,140.8462,140.8556,7656.0
2024-04-03 15:10:00,150.0,150.0,149.7,149.7,6131.0,140.8744,140.8744,140.5927,140.5927,6131.0
2024-04-03 15:15:00,149.65,149.75,149.5,149.66,6771.0,140.5457,140.6396,140.4048,140.5551,6771.0
2024-04-03 15:20:00,149.74,149.84,149.74,149.81,3494.0,140.6302,140.7241,140.6302,140.696,3494.0
2024-04-03 15:25:00,149.78,149.95,149.78,149.82,4792.0,140.6678,140.8275,140.6678,140.7054,4792.0
2024-04-03 15:30:00,149.81,150.0,149.77,150.0,4787.0,140.696,140.8744,140.6584,140.8744,4787.0
2024-04-03 15:35:00,150.0,150.22,149.99,150.21,4979.0,140.8744,141.081,140.865,141.0716,4979.0
2024-04-03 15:40:00,150.21,150.31,150.21,150.26,6404.0,141.0716,141.1656,141.0716,141.1186,6404.0
2024-04-03 15:45:00,150.26,150.45,150.26,150.44,12291.0,141.1186,141.297,141.1186,141.2876,12291.0
2024-04-03 15:50:00,150.42,150.42,150.04,150.05,16070.0,141.2689,141.2689,140.912,140.9214,16070.0
2024-04-03 15:55:00,150.06,150.09,149.64,149.75,114300.0,140.9308,140.9589,140.5363,140.6396,114300.0
2024-04-04 09:30:00,151.0,151.47,150.81,151.02,21070.0,141.8136,142.255,141.6351,141.8324,21070.0
2024-04-04 09:35:00,151.03,151.04,150.6,150.68,4311.0,141.8417,141.8511,141.4379,141.513,4311.0
2024-04-04 09:40:00,150.67,151.29,150.6,151.17,7174.0,141.5037,142.0859,141.4379,141.9732,7174.0
2024-04-04 09:45:00,151.16,151.31,151.07,151.31,4956.0,141.9638,142.1047,141.8793,142.1047,4956.0
2024-04-04 09:50:00,151.64,151.75,151.5,151.5,3805.0,142.4146,142.5179,142.2832,142.2832,3805.0
2024-04-04 09:55:00,151.5,151.58,151.15,151.15,4403.0,142.2832,142.3583,141.9544,141.9544,4403.0
2024-04-04 10:00:00,151.25,151.45,151.25,151.38,3291.0,142.0484,142.2362,142.0484,142.1705,3291.0
2024-04-04 10:05:00,151.37,151.37,151.0,151.25,2998.0,142.1611,142.1611,141.8136,142.0484,2998.0
2024-04-04 10:10:00,151.23,151.52,151.17,151.52,35956.0,142.0296,142.3019,141.9732,142.3019,35956.0
2024-04-04 10:15:00,151.36,151.38,151.2,151.38,2542.0,142.1517,142.1705,142.0014,142.1705,2542.0
2024-04-04 10:20:00,151.31,151.32,151.13,151.13,3476.0,142.1047,142.1141,141.9357,141.9357,3476.0
2024-04-04 10:25:00,151.21,151.37,151.21,151.34,1213.0,142.0108,142.1611,142.0108,142.1329,1213.0
2024-04-04 10:30:00,151.28,151.36,151.28,151.33,3726.0,142.0765,142.1517,142.0765,142.1235,3726.0
2024-04-04 10:35:00,151.26,151.28,151.03,151.03,1815.0,142.0578,142.0765,141.8417,141.8417,1815.0
2024-04-04 10:40:00,150.97,151.09,150.96,151.05,4231.0,141.7854,141.8981,141.776,141.8605,4231.0
2024-04-04 10:45:00,151.08,151.09,150.83,150.86,2889.0,141.8887,141.8981,141.6539,141.6821,2889.0
2024-04-04 10:50:00,150.95,150.97,150.8,150.8,3593.0,141.7666,141.7854,141.6257,141.6257,3593.0
2024-04-04 10:55:00,150.74,150.86,150.73,150.83,3420.0,141.5694,141.6821,141.56,141.6539,3420.0
2024-04-04 11:00:00,150.84,150.9,150.74,150.9,4045.0,141.6633,141.7197,141.5694,141.7197,4045.0
2024-04-04 11:05:00,150.86,150.87,150.65,150.73,5657.0,141.6821,141.6915,141.4849,141.56,5657.0
2024-04-04 11:10:00,150.74,150.75,150.47,150.52,7359.0,141.5694,141.5788,141.3158,141.3628,7359.0
2024-04-04 11:15:00,150.49,150.49,150.33,150.39,3749.0,141.3346,141.3346,141.1843,141.2407,3749.0
2024-04-04 11:20:00,150.37,150.48,150.36,150.41,2106.0,141.2219,141.3252,141.2125,141.2595,2106.0
2024-04-04 11:25:00,150.42,150.44,150.34,150.44,2290.0,141.2689,141.2876,141.1937,141.2876,2290.0
2024-04-04 11:30:00,150.49,150.67,150.46,150.65,2687.0,141.3346,141.5037,141.3064,141.4849,2687.0
2024-04-04 11:35:00,150.67,150.68,150.56,150.6,1430.0,141.5037,141.513,141.4003,141.4379,1430.0
2024-04-04 11:40:00,150.59,150.69,150.58,150.6,3142.0,141.4285,141.5224,141.4191,141.4379,3142.0
2024-04-04 11:45:00,150.63,150.66,150.52,150.53,1337.0,141.4661,141.4943,141.3628,141.3722,1337.0
2024-04-04 11:50:00,150.5,150.58,150.47,150.58,2074.0,141.344,141.4191,141.3158,141.4191,2074.0
2024-04-04 11:55:00,150.52,150.63,150.52,150.63,2646.0,141.3628,141.4661,141.3628,141.4661,2646.0
2024-04-04 12:00:00,150.6,150.61,150.55,150.58,1263.0,141.4379,141.4473,141.391,141.4191,1263.0
2024-04-04 12:05:00,150.6,150.66,150.55,150.65,1945.0,141.4379,141.4943,141.391,141.4849,1945.0
2024-04-04 12:10:00,150.66,150.69,150.59,150.59,3805.0,141.4943,141.5224,141.4285,141.4285,3805.0
2024-04-04 12:15:00,150.63,150.63,150.51,150.51,4107.0,141.4661,141.4661,141.3534,141.3534,4107.0
2024-04-04 12:20:00,150.5,150.56,150.47,150.56,1960.0,141.344,141.4003,141.3158,141.4003,1960.0
2024-04-04 12:25:00,150.52,150.54,150.42,150.43,1980.0,141.3628,141.3816,141.2689,141.2783,1980.0
2024-04-04 12:30:00,150.42,150.43,150.11,150.11,7948.0,141.2689,141.2783,140.9777,140.9777,7948.0
2024-04-04 12:35:00,150.12,150.13,150.01,150.09,2100.0,140.9871,140.9965,140.8838,140.9589,2100.0
2024-04-04 12:40:00,150.09,150.18,150.09,150.13,2401.0,140.9589,141.0435,140.9589,140.9965,2401.0
2024-04-04 12:45:00,150.14,150.15,150.05,150.14,2555.0,141.0059,141.0153,140.9214,141.0059,2555.0
2024-04-04 12:50:00,150.14,150.14,150.03,150.12,2118.0,141.0059,141.0059,140.9026,140.9871,2118.0
2024-04-04 12:55:00,150.09,150.1,150.01,150.07,2357.0,140.9589,140.9683,140.8838,140.9402,2357.0
2024-04-04 13:00:00,150.03,150.03,149.92,150.02,2237.0,140.9026,140.9026,140.7993,140.8932,2237.0
2024-04-04 13:05:00,150.04,150.04,149.79,149.79,2065.0,140.912,140.912,140.6772,140.6772,2065.0
2024-04-04 13:10:00,149.84,149.89,149.72,149.79,4421.0,140.7241,140.7711,140.6114,140.6772,4421.0
2024-04-04 13:15:00,149.77,149.8,149.66,149.66,3390.0,140.6584,140.6866,140.5551,140.5551,3390.0
2024-04-04 13:20:00,149.7,149.78,149.62,149.62,4534.0,140.5927,140.6678,140.5175,140.5175,4534.0
2024-04-04 13:25:00,149.61,149.65,149.52,149.58,3568.0,140.5081,140.5457,140.4236,140.48,3568.0
2024-04-04 13:30:00,149.53,149.53,149.43,149.48,2600.0,140.433,140.433,140.3391,140.386,2600.0
2024-04-04 13:35:00,149.53,149.55,149.5,149.55,2979.0,140.433,140.4518,140.4048,140.4518,2979.0
2024-04-04 13:40:00,149.46,149.5,149.43,149.47,12961.0,140.3673,140.4048,140.3391,140.3767,12961.0
2024-04-04 13:45:00,149.44,149.48,149.4,149.48,1909.0,140.3485,140.386,140.3109,140.386,1909.0
2024-04-04 13:50:00,149.45,149.49,149.27,149.28,2647.0,140.3579,140.3954,140.1888,140.1982,2647.0
2024-04-04 13:55:00,149.26,149.3,149.1,149.13,1529.0,140.1794,140.217,140.0292,140.0573,1529.0
2024-04-04 14:00:00,149.08,149.08,148.96,149.02,3158.0,140.0104,140.0104,139.8977,139.954,3158.0
2024-04-04 14:05:00,148.97,149.04,148.62,148.62,4168.0,139.9071,139.9728,139.5784,139.5784,4168.0
2024-04-04 14:10:00,148.55,148.62,148.4,148.58,11528.0,139.5126,139.5784,139.3718,139.5408,11528.0
2024-04-04 14:15:00,148.54,148.58,148.22,148.25,7267.0,139.5032,139.5408,139.2027,139.2309,7267.0
2024-04-04 14:20:00,148.18,148.35,148.1,148.34,2900.0,139.1651,139.3248,139.09,139.3154,2900.0
2024-04-04 14:25:00,148.33,148.33,147.81,147.81,11331.0,139.306,139.306,138.8176,138.8176,11331.0
2024-04-04 14:30:00,147.75,147.77,147.44,147.58,9759.0,138.7613,138.7801,138.4702,138.6016,9759.0
2024-04-04 14:35:00,147.56,148.13,147.56,148.12,3400.0,138.5829,139.1182,138.5829,139.1088,3400.0
2024-04-04 14:40:00,148.06,148.06,147.79,147.79,5002.0,139.0524,139.0524,138.7989,138.7989,5002.0
2024-04-04 14:45:00,147.82,148.09,147.82,148.06,3000.0,138.827,139.0806,138.827,139.0524,3000.0
2024-04-04 14:50:00,148.05,148.18,147.99,148.06,4219.0,139.043,139.1651,138.9867,139.0524,4219.0
2024-04-04 14:55:00,148.0,148.01,147.72,147.84,8626.0,138.9961,139.0055,138.7331,138.8458,8626.0
2024-04-04 15:00:00,147.73,147.87,147.5,147.69,3531.0,138.7425,138.874,138.5265,138.7049,3531.0
2024-04-04 15:05:00,147.81,148.12,147.81,148.06,4319.0,138.8176,139.1088,138.8176,139.0524,4319.0
2024-04-04 15:10:00,148.06,148.06,147.91,148.06,6474.0,139.0524,139.0524,138.9116,139.0524,6474.0
2024-04-04 15:15:00,148.03,148.08,147.75,147.81,6065.0,139.0243,139.0712,138.7613,138.8176,6065.0
2024-04-04 15:20:00,147.85,147.98,147.84,147.87,3953.0,138.8552,138.9773,138.8458,138.874,3953.0
2024-04-04 15:25:00,147.84,147.85,147.63,147.63,7284.0,138.8458,138.8552,138.6486,138.6486,7284.0
2024-04-04 15:30:00,147.65,147.81,147.65,147.79,8392.0,138.6674,138.8176,138.6674,138.7989,8392.0
2024-04-04 15:35:00,147.72,147.76,147.56,147.62,7168.0,138.7331,138.7707,138.5829,138.6392,7168.0
2024-04-04 15:40:00,147.63,147.66,147.42,147.66,13418.0,138.6486,138.6768,138.4514,138.6768,13418.0
2024-04-04 15:45:00,147.68,148.03,147.68,148.03,8682.0,138.6956,139.0243,138.6956,139.0243,8682.0
2024-04-04 15:50:00,148.13,148.33,147.89,148.33,16202.0,139.1182,139.306,138.8928,139.306,16202.0
2024-04-04 15:55:00,148.33,148.45,147.87,147.94,84219.0,139.306,139.4187,138.874,138.9397,84219.0
2024-04-05 09:30:00,148.02,148.23,147.91,148.23,23542.0,139.0149,139.2121,138.9116,139.2121,23542.0
2024-04-05 09:35:00,148.21,148.21,148.0,148.08,5964.0,139.1933,139.1933,138.9961,139.0712,5964.0
2024-04-05 09:40:00,148.15,148.15,147.85,147.86,1170.0,139.137,139.137,138.8552,138.8646,1170.0
2024-04-05 09:45:00,147.76,147.92,147.67,147.84,2801.0,138.7707,138.921,138.6862,138.8458,2801.0
2024-04-05 09:50:00,147.74,147.96,147.73,147.79,1610.0,138.7519,138.9585,138.7425,138.7989,1610.0
2024-04-05 09:55:00,147.81,147.98,147.71,147.79,5639.0,138.8176,138.9773,138.7237,138.7989,5639.0
2024-04-05 10:00:00,147.71,147.95,147.71,147.95,6538.0,138.7237,138.9491,138.7237,138.9491,6538.0
2024-04-05 10:05:00,147.95,148.06,147.72,147.77,3699.0,138.9491,139.0524,138.7331,138.7801,3699.0
2024-04-05 10:10:00,147.84,148.33,147.83,148.15,2607.0,138.8458,139.306,138.8364,139.137,2607.0
2024-04-05 10:15:00,148.09,148.29,147.94,148.1,7132.0,139.0806,139.2684,138.9397,139.09,7132.0
2024-04-05 10:20:00,148.26,148.52,148.26,148.52,1803.0,139.2403,139.4845,139.2403,139.4845,1803.0
2024-04-05 10:25:00,148.45,148.45,148.19,148.28,2181.0,139.4187,139.4187,139.1745,139.2591,2181.0
2024-04-05 10:30:00,148.24,148.64,148.2,148.64,2712.0,139.2215,139.5972,139.1839,139.5972,2712.0
2024-04-05 10:35:00,148.66,148.83,148.54,148.77,4742.0,139.6159,139.7756,139.5032,139.7192,4742.0
2024-04-05 10:40:00,148.8,148.95,148.78,148.9,3285.0,139.7474,139.8883,139.7286,139.8413,3285.0
2024-04-05 10:45:00,148.91,149.1,148.88,149.05,3968.0,139.8507,140.0292,139.8226,139.9822,3968.0
2024-04-05 10:50:00,149.1,149.4,149.1,149.39,5749.0,140.0292,140.3109,140.0292,140.3015,5749.0
2024-04-05 10:55:00,149.34,149.71,149.29,149.64,5529.0,140.2546,140.6021,140.2076,140.5363,5529.0
2024-04-05 11:00:00,149.59,149.69,149.53,149.57,8191.0,140.4894,140.5833,140.433,140.4706,8191.0
2024-04-05 11:05:00,149.55,149.73,149.44,149.56,11211.0,140.4518,140.6208,140.3485,140.4612,11211.0
2024-04-05 11:10:00,149.54,149.63,149.49,149.49,2778.0,140.4424,140.5269,140.3954,140.3954,2778.0
2024-04-05 11:15:00,149.49,149.49,149.26,149.42,5653.0,140.3954,140.3954,140.1794,140.3297,5653.0
2024-04-05 11:20:00,149.45,149.63,149.44,149.61,2762.0,140.3579,140.5269,140.3485,140.5081,2762.0
2024-04-05 11:25:00,149.59,149.9,149.59,149.9,2628.0,140.4894,140.7805,140.4894,140.7805,2628.0
2024-04-05 11:30:00,149.88,149.89,149.52,149.53,5528.0,140.7617,140.7711,140.4236,140.433,5528.0
2024-04-05 11:35:00,149.57,149.6,149.42,149.59,5489.0,140.4706,140.4987,140.3297,140.4894,5489.0
2024-04-05 11:40:00,149.6,149.81,149.55,149.81,2971.0,140.4987,140.696,140.4518,140.696,2971.0
2024-04-05 11:45:00,149.84,149.94,149.81,149.81,2125.0,140.7241,140.8181,140.696,140.696,2125.0
2024-04-05 11:50:00,149.86,149.87,149.69,149.73,4653.0,140.7429,140.7523,140.5833,140.6208,4653.0
2024-04-05 11:55:00,149.72,149.96,149.72,149.84,1482.0,140.6114,140.8368,140.6114,140.7241,1482.0
2024-04-05 12:00:00,149.89,150.0,149.86,150.0,2213.0,140.7711,140.8744,140.7429,140.8744,2213.0
2024-04-05 12:05:00,149.94,150.0,149.75,150.0,4115.0,140.8181,140.8744,140.6396,140.8744,4115.0
2024-04-05 12:10:00,150.03,150.09,149.96,150.09,7298.0,140.9026,140.9589,140.8368,140.9589,7298.0
2024-04-05 12:15:00,150.1,150.21,150.1,150.18,1400.0,140.9683,141.0716,140.9683,141.0435,1400.0
2024-04-05 12:20:00,150.2,150.21,150.12,150.21,1599.0,141.0622,141.0716,140.9871,141.0716,1599.0
2024-04-05 12:25:00,150.19,150.19,150.03,150.03,1158.0,141.0529,141.0529,140.9026,140.9026,1158.0
2024-04-05 12:30:00,150.1,150.1,149.92,149.94,5400.0,140.9683,140.9683,140.7993,140.8181,5400.0
2024-04-05 12:35:00,150.04,150.09,150.01,150.07,1551.0,140.912,140.9589,140.8838,140.9402,1551.0
2024-04-05 12:40:00,150.06,150.06,150.01,150.05,741.0,140.9308,140.9308,140.8838,140.9214,741.0
2024-04-05 12:45:00,150.06,150.11,149.96,149.96,2655.0,140.9308,140.9777,140.8368,140.8368,2655.0
2024-04-05 12:50:00,149.95,150.24,149.95,150.23,6120.0,140.8275,141.0998,140.8275,141.0904,6120.0
2024-04-05 12:55:00,150.22,150.31,150.12,150.31,2544.0,141.081,141.1656,140.9871,141.1656,2544.0
2024-04-05 13:00:00,150.29,150.32,150.08,150.09,1900.0,141.1468,141.1749,140.9495,140.9589,1900.0
2024-04-05 13:05:00,150.08,150.17,149.95,150.13,8113.0,140.9495,141.0341,140.8275,140.9965,8113.0
2024-04-05 13:10:00,150.19,150.25,150.14,150.19,2350.0,141.0529,141.1092,141.0059,141.0529,2350.0
2024-04-05 13:15:00,150.18,150.19,150.14,150.16,900.0,141.0435,141.0529,141.0059,141.0247,900.0
2024-04-05 13:20:00,150.17,150.26,150.13,150.22,2507.0,141.0341,141.1186,140.9965,141.081,2507.0
2024-04-05 13:25:00,150.23,150.34,150.21,150.34,1905.0,141.0904,141.1937,141.0716,141.1937,1905.0
2024-04-05 13:30:00,150.36,150.55,150.33,150.53,7409.0,141.2125,141.391,141.1843,141.3722,7409.0
2024-04-05 13:35:00,150.56,150.57,150.36,150.36,5853.0,141.4003,141.4097,141.2125,141.2125,5853.0
2024-04-05 13:40:00,150.4,150.4,150.18,150.25,2804.0,141.2501,141.2501,141.0435,141.1092,2804.0
2024-04-05 13:45:00,150.26,150.26,150.06,150.06,11684.0,141.1186,141.1186,140.9308,140.9308,11684.0
2024-04-05 13:50:00,149.95,149.98,149.71,149.74,2028.0,140.8275,140.8556,140.6021,140.6302,2028.0
2024-04-05 13:55:00,149.75,149.77,149.55,149.67,2474.0,140.6396,140.6584,140.4518,140.5645,2474.0
2024-04-05 14:00:00,149.62,149.65,149.5,149.65,828.0,140.5175,140.5457,140.4048,140.5457,828.0
2024-04-05 14:05:00,149.68,150.06,149.68,150.06,2719.0,140.5739,140.9308,140.5739,140.9308,2719.0
2024-04-05 14:10:00,150.13,150.13,149.97,150.04,1555.0,140.9965,140.9965,140.8462,140.912,1555.0
2024-04-05 14:15:00,149.96,150.0,149.92,149.95,2107.0,140.8368,140.8744,140.7993,140.8275,2107.0
2024-04-05 14:20:00,149.94,150.1,149.86,149.86,1815.0,140.8181,140.9683,140.7429,140.7429,1815.0
2024-04-05 14:25:00,149.79,149.88,149.59,149.6,1484.0,140.6772,140.7617,140.4894,140.4987,1484.0
2024-04-05 14:30:00,149.7,149.73,149.69,149.69,1023.0,140.5927,140.6208,140.5833,140.5833,1023.0
2024-04-05 14:35:00,149.76,149.82,149.76,149.77,601.0,140.649,140.7054,140.649,140.6584,601.0
2024-04-05 14:40:00,149.74,149.74,149.59,149.67,739.0,140.6302,140.6302,140.4894,140.5645,739.0
2024-04-05 14:45:00,149.74,149.74,149.5,149.5,1020.0,140.6302,140.6302,140.4048,140.4048,1020.0
2024-04-05 14:50:00,149.45,149.51,149.38,149.5,1558.0,140.3579,140.4142,140.2921,140.4048,1558.0
2024-04-05 14:55:00,149.45,149.64,149.38,149.64,2773.0,140.3579,140.5363,140.2921,140.5363,2773.0
2024-04-05 15:00:00,149.61,149.79,149.6,149.77,2938.0,140.5081,140.6772,140.4987,140.6584,2938.0
2024-04-05 15:05:00,149.82,149.85,149.66,149.7,3203.0,140.7054,140.7335,140.5551,140.5927,3203.0
2024-04-05 15:10:00,149.72,149.84,149.66,149.84,2565.0,140.6114,140.7241,140.5551,140.7241,2565.0
2024-04-05 15:15:00,149.87,149.87,149.73,149.82,2561.0,140.7523,140.7523,140.6208,140.7054,2561.0
2024-04-05 15:20:00,149.82,149.85,149.75,149.76,2609.0,140.7054,140.7335,140.6396,140.649,2609.0
2024-04-05 15:25:00,149.83,149.91,149.83,149.87,1504.0,140.7148,140.7899,140.7148,140.7523,1504.0
2024-04-05 15:30:00,149.83,150.2,149.8,150.17,1875.0,140.7148,141.0622,140.6866,141.0341,1875.0
2024-04-05 15:35:00,150.16,150.16,149.76,149.78,4561.0,141.0247,141.0247,140.649,140.6678,4561.0
2024-04-05 15:40:00,149.78,149.84,149.64,149.65,8926.0,140.6678,140.7241,140.5363,140.5457,8926.0
2024-04-05 15:45:00,149.61,150.04,149.59,150.02,11748.0,140.5081,140.912,140.4894,140.8932,11748.0
2024-04-05 15:50:00,150.11,150.39,149.89,150.39,26183.0,140.9777,141.2407,140.7711,141.2407,26183.0
2024-04-05 15:55:00,150.39,150.48,150.06,150.2,66883.0,141.2407,141.3252,140.9308,141.0622,66883.0
2024-04-08 09:30:00,150.3,150.66,150.15,150.49,17789.0,141.1562,141.4943,141.0153,141.3346,17789.0
2024-04-08 09:35:00,150.31,150.43,150.01,150.32,3753.0,141.1656,141.2783,140.8838,141.1749,3753.0
2024-04-08 09:40:00,150.49,150.5,150.25,150.33,2717.0,141.3346,141.344,141.1092,141.1843,2717.0
2024-04-08 09:45:00,150.25,150.43,150.07,150.07,1968.0,141.1092,141.2783,140.9402,140.9402,1968.0
2024-04-08 09:50:00,150.01,150.01,149.72,149.73,18129.0,140.8838,140.8838,140.6114,140.6208,18129.0
2024-04-08 09:55:00,149.84,149.91,149.7,149.87,4201.0,140.7241,140.7899,140.5927,140.7523,4201.0
2024-04-08 10:00:00,149.83,149.83,149.59,149.62,17956.0,140.7148,140.7148,140.4894,140.5175,17956.0
2024-04-08 10:05:00,149.59,149.83,149.26,149.73,17161.0,140.4894,140.7148,140.1794,140.6208,17161.0
2024-04-08 10:10:00,149.51,149.81,149.5,149.65,6642.0,140.4142,140.696,140.4048,140.5457,6642.0
2024-04-08 10:15:00,149.58,149.72,149.54,149.68,5810.0,140.48,140.6114,140.4424,140.5739,5810.0
2024-04-08 10:20:00,149.76,149.8,149.65,149.75,8764.0,140.649,140.6866,140.5457,140.6396,8764.0
2024-04-08 10:25:00,149.78,149.98,149.78,149.87,7902.0,140.6678,140.8556,140.6678,140.7523,7902.0
2024-04-08 10:30:00,149.79,149.88,149.69,149.86,5422.0,140.6772,140.7617,140.5833,140.7429,5422.0
2024-04-08 10:35:00,149.87,149.93,149.72,149.87,5808.0,140.7523,140.8087,140.6114,140.7523,5808.0
2024-04-08 10:40:00,149.79,149.84,149.78,149.79,3935.0,140.6772,140.7241,140.6678,140.6772,3935.0
2024-04-08 10:45:00,149.78,149.85,149.74,149.82,7620.0,140.6678,140.7335,140.6302,140.7054,7620.0
2024-04-08 10:50:00,149.92,149.94,149.57,149.63,10896.0,140.7993,140.8181,140.4706,140.5269,10896.0
2024-04-08 10:55:00,149.63,149.7,149.53,149.57,6804.0,140.5269,140.5927,140.433,140.4706,6804.0
2024-04-08 11:00:00,149.59,149.83,149.55,149.69,5328.0,140.4894,140.7148,140.4518,140.5833,5328.0
2024-04-08 11:05:00,149.8,149.81,149.62,149.68,3480.0,140.6866,140.696,140.5175,140.5739,3480.0
2024-04-08 11:10:00,149.69,150.03,149.69,149.87,13818.0,140.5833,140.9026,140.5833,140.7523,13818.0
2024-04-08 11:15:00,149.84,149.95,149.84,149.88,5986.0,140.7241,140.8275,140.7241,140.7617,5986.0
2024-04-08 11:20:00,149.83,149.9,149.79,149.85,1928.0,140.7148,140.7805,140.6772,140.7335,1928.0
2024-04-08 11:25:00,149.89,150.0,149.78,149.91,7274.0,140.7711,140.8744,140.6678,140.7899,7274.0
2024-04-08 11:30:00,149.9,150.09,149.87,149.91,7844.0,140.7805,140.9589,140.7523,140.7899,7844.0
2024-04-08 11:35:00,149.88,149.88,149.67,149.69,4641.0,140.7617,140.7617,140.5645,140.5833,4641.0
2024-04-08 11:40:00,149.71,149.72,149.48,149.72,9069.0,140.6021,140.6114,140.386,140.6114,9069.0
2024-04-08 11:45:00,149.67,149.83,149.61,149.77,4676.0,140.5645,140.7148,140.5081,140.6584,4676.0
2024-04-08 11:50:00,149.8,149.95,149.79,149.88,2800.0,140.6866,140.8275,140.6772,140.7617,2800.0
2024-04-08 11:55:00,149.91,149.94,149.77,149.9,2900.0,140.7899,140.8181,140.6584,140.7805,2900.0
2024-04-08 12:00:00,149.92,149.99,149.73,149.99,1705.0,140.7993,140.865,140.6208,140.865,1705.0
2024-04-08 12:05:00,149.95,150.07,149.92,150.03,4400.0,140.8275,140.9402,140.7993,140.9026,4400.0
2024-04-08 12:10:00,150.03,150.07,150.01,150.01,3690.0,140.9026,140.9402,140.8838,140.8838,3690.0
2024-04-08 12:15:00,149.95,150.16,149.95,150.13,2792.0,140.8275,141.0247,140.8275,140.9965,2792.0
2024-04-08 12:20:00,150.16,150.23,150.12,150.23,4422.0,141.0247,141.0904,140.9871,141.0904,4422.0
2024-04-08 12:25:00,150.18,150.28,150.13,150.15,5001.0,141.0435,141.1374,140.9965,141.0153,5001.0
2024-04-08 12:30:00,150.19,150.4,150.16,150.4,3177.0,141.0529,141.2501,141.0247,141.2501,3177.0
2024-04-08 12:35:00,150.42,150.45,150.33,150.33,2511.0,141.2689,141.297,141.1843,141.1843,2511.0
2024-04-08 12:40:00,150.34,150.45,150.32,150.36,3704.0,141.1937,141.297,141.1749,141.2125,3704.0
2024-04-08 12:45:00,150.32,150.33,150.22,150.26,2065.0,141.1749,141.1843,141.081,141.1186,2065.0
2024-04-08 12:50:00,150.26,150.3,150.25,150.27,2090.0,141.1186,141.1562,141.1092,141.128,2090.0
2024-04-08 12:55:00,150.25,150.31,150.21,150.3,4248.0,141.1092,141.1656,141.0716,141.1562,4248.0
2024-04-08 13:00:00,150.28,150.43,150.26,150.43,1350.0,141.1374,141.2783,141.1186,141.2783,1350.0
2024-04-08 13:05:00,150.37,150.39,150.27,150.35,2287.0,141.2219,141.2407,141.128,141.2031,2287.0
2024-04-08 13:10:00,150.3,150.32,150.25,150.27,2005.0,141.1562,141.1749,141.1092,141.128,2005.0
2024-04-08 13:15:00,150.25,150.27,150.13,150.16,2309.0,141.1092,141.128,140.9965,141.0247,2309.0
2024-04-08 13:20:00,150.14,150.27,150.07,150.22,2733.0,141.0059,141.128,140.9402,141.081,2733.0
2024-04-08 13:25:00,150.22,150.29,150.17,150.29,3948.0,141.081,141.1468,141.0341,141.1468,3948.0
2024-04-08 13:30:00,150.27,150.33,150.27,150.31,1705.0,141.128,141.1843,141.128,141.1656,1705.0
2024-04-08 13:35:00,150.35,150.38,150.26,150.35,6655.0,141.2031,141.2313,141.1186,141.2031,6655.0
2024-04-08 13:40:00,150.37,150.49,150.37,150.43,2923.0,141.2219,141.3346,141.2219,141.2783,2923.0
2024-04-08 13:45:00,150.47,150.47,150.41,150.47,2446.0,141.3158,141.3158,141.2595,141.3158,2446.0
2024-04-08 13:50:00,150.47,150.47,150.4,150.43,1824.0,141.3158,141.3158,141.2501,141.2783,1824.0
2024-04-08 13:55:00,150.43,150.5,150.39,150.39,1553.0,141.2783,141.344,141.2407,141.2407,1553.0
2024-04-08 14:00:00,150.3,150.3,150.16,150.16,1102.0,141.1562,141.1562,141.0247,141.0247,1102.0
2024-04-08 14:05:00,150.13,150.19,150.12,150.13,1300.0,140.9965,141.0529,140.9871,140.9965,1300.0
2024-04-08 14:10:00,150.16,150.16,150.04,150.04,2375.0,141.0247,141.0247,140.912,140.912,2375.0
2024-04-08 14:15:00,150.05,150.11,150.02,150.02,2100.0,140.9214,140.9777,140.8932,140.8932,2100.0
2024-04-08 14:20:00,150.01,150.01,149.86,149.86,1669.0,140.8838,140.8838,140.7429,140.7429,1669.0
2024-04-08 14:25:00,149.86,150.06,149.85,149.96,2536.0,140.7429,140.9308,140.7335,140.8368,2536.0
2024-04-08 14:30:00,149.85,149.98,149.85,149.98,2928.0,140.7335,140.8556,140.7335,140.8556,2928.0
2024-04-08 14:35:00,150.0,150.09,150.0,150.05,1828.0,140.8744,140.9589,140.8744,140.9214,1828.0
2024-04-08 14:40:00,150.07,150.18,150.07,150.13,2523.0,140.9402,141.0435,140.9402,140.9965,2523.0
2024-04-08 14:45:00,150.17,150.17,150.04,150.1,2200.0,141.0341,141.0341,140.912,140.9683,2200.0
2024-04-08 14:50:00,150.04,150.06,149.97,149.97,1201.0,140.912,140.9308,140.8462,140.8462,1201.0
2024-04-08 14:55:00,149.99,150.01,149.95,150.0,3030.0,140.865,140.8838,140.8275,140.8744,3030.0
2024-04-08 15:00:00,150.02,150.15,149.99,150.13,6656.0,140.8932,141.0153,140.865,140.9965,6656.0
2024-04-08 15:05:00,150.1,150.13,149.97,150.13,4492.0,140.9683,140.9965,140.8462,140.9965,4492.0
2024-04-08 15:10:00,150.16,150.19,150.07,150.07,2012.0,141.0247,141.0529,140.9402,140.9402,2012.0
2024-04-08 15:15:00,150.06,150.11,150.03,150.09,4008.0,140.9308,140.9777,140.9026,140.9589,4008.0
2024-04-08 15:20:00,150.1,150.22,150.1,150.16,4969.0,140.9683,141.081,140.9683,141.0247,4969.0
2024-04-08 15:25:00,150.16,150.26,150.14,150.26,3298.0,141.0247,141.1186,141.0059,141.1186,3298.0
2024-04-08 15:30:00,150.26,150.36,150.21,150.35,4813.0,141.1186,141.2125,141.0716,141.2031,4813.0
2024-04-08 15:35:00,150.34,150.34,149.97,150.0,5326.0,141.1937,141.1937,140.8462,140.8744,5326.0
2024-04-08 15:40:00,150.02,150.11,149.76,149.8,8443.0,140.8932,140.9777,140.649,140.6866,8443.0
2024-04-08 15:45:00,149.8,150.03,149.79,150.03,9413.0,140.6866,140.9026,140.6772,140.9026,9413.0
2024-04-08 15:50:00,150.08,150.15,149.88,150.15,19072.0,140.9495,141.0153,140.7617,141.0153,19072.0
2024-04-08 15:55:00,150.12,150.41,149.94,150.36,68000.0,140.9871,141.2595,140.8181,141.2125,68000.0
2024-04-09 09:30:00,150.51,151.08,150.51,151.08,13460.0,141.3534,141.8887,141.3534,141.8887,13460.0
2024-04-09 09:35:00,150.95,150.96,150.55,150.56,2266.0,141.7666,141.776,141.391,141.4003,2266.0
2024-04-09 09:40:00,150.66,150.67,150.18,150.18,1201.0,141.4943,141.5037,141.0435,141.0435,1201.0
2024-04-09 09:45:00,150.09,150.12,149.94,150.02,6401.0,140.9589,140.9871,140.8181,140.8932,6401.0
2024-04-09 09:50:00,149.98,150.0,149.74,149.74,1325.0,140.8556,140.8744,140.6302,140.6302,1325.0
2024-04-09 09:55:00,149.81,150.04,149.81,150.04,3322.0,140.696,140.912,140.696,140.912,3322.0
2024-04-09 10:00:00,149.92,149.93,149.76,149.77,3303.0,140.7993,140.8087,140.649,140.6584,3303.0
2024-04-09 10:05:00,149.8,149.95,149.79,149.85,3952.0,140.6866,140.8275,140.6772,140.7335,3952.0
2024-04-09 10:10:00,149.81,149.81,149.59,149.69,2899.0,140.696,140.696,140.4894,140.5833,2899.0
2024-04-09 10:15:00,149.71,149.74,149.36,149.42,3959.0,140.6021,140.6302,140.2733,140.3297,3959.0
2024-04-09 10:20:00,149.44,149.54,149.32,149.43,8798.0,140.3485,140.4424,140.2358,140.3391,8798.0
2024-04-09 10:25:00,149.49,149.49,149.2,149.2,3523.0,140.3954,140.3954,140.1231,140.1231,3523.0
2024-04-09 10:30:00,149.14,149.14,148.8,148.83,4148.0,140.0667,140.0667,139.7474,139.7756,4148.0
2024-04-09 10:35:00,148.66,148.91,148.2,148.21,4042.0,139.6159,139.8507,139.1839,139.1933,4042.0
2024-04-09 10:40:00,148.29,148.41,148.2,148.31,9717.0,139.2684,139.3811,139.1839,139.2872,9717.0
2024-04-09 10:45:00,148.23,148.23,147.86,148.12,8074.0,139.2121,139.2121,138.8646,139.1088,8074.0
2024-04-09 10:50:00,148.11,148.28,148.05,148.17,3082.0,139.0994,139.2591,139.043,139.1557,3082.0
2024-04-09 10:55:00,148.14,148.21,148.07,148.15,2049.0,139.1276,139.1933,139.0618,139.137,2049.0
2024-04-09 11:00:00,148.18,148.21,148.07,148.07,2811.0,139.1651,139.1933,139.0618,139.0618,2811.0
2024-04-09 11:05:00,147.95,148.31,147.93,148.27,4380.0,138.9491,139.2872,138.9303,139.2497,4380.0
2024-04-09 11:10:00,148.22,148.54,148.22,148.52,7006.0,139.2027,139.5032,139.2027,139.4845,7006.0
2024-04-09 11:15:00,148.5,148.87,148.5,148.81,2956.0,139.4657,139.8132,139.4657,139.7568,2956.0
2024-04-09 11:20:00,148.84,148.86,148.59,148.66,3762.0,139.785,139.8038,139.5502,139.6159,3762.0
2024-04-09 11:25:00,148.67,148.91,148.67,148.78,3806.0,139.6253,139.8507,139.6253,139.7286,3806.0
2024-04-09 11:30:00,148.76,148.79,148.64,148.78,4836.0,139.7099,139.738,139.5972,139.7286,4836.0
2024-04-09 11:35:00,148.71,148.71,148.56,148.56,2572.0,139.6629,139.6629,139.522,139.522,2572.0
2024-04-09 11:40:00,148.45,148.64,148.45,148.64,2257.0,139.4187,139.5972,139.4187,139.5972,2257.0
2024-04-09 11:45:00,148.65,148.75,148.57,148.75,1637.0,139.6065,139.7005,139.5314,139.7005,1637.0
2024-04-09 11:50:00,148.67,148.79,148.67,148.77,1414.0,139.6253,139.738,139.6253,139.7192,1414.0
2024-04-09 11:55:00,148.71,148.71,148.63,148.65,1443.0,139.6629,139.6629,139.5878,139.6065,1443.0
2024-04-09 12:00:00,148.6,148.7,148.6,148.65,3254.0,139.5596,139.6535,139.5596,139.6065,3254.0
2024-04-09 12:05:00,148.65,148.67,148.54,148.67,1810.0,139.6065,139.6253,139.5032,139.6253,1810.0
2024-04-09 12:10:00,148.72,148.95,148.71,148.91,1000.0,139.6723,139.8883,139.6629,139.8507,1000.0
2024-04-09 12:15:00,148.94,148.99,148.9,148.9,2189.0,139.8789,139.9259,139.8413,139.8413,2189.0
2024-04-09 12:20:00,148.82,148.9,148.8,148.9,1800.0,139.7662,139.8413,139.7474,139.8413,1800.0
2024-04-09 12:25:00,148.93,149.03,148.93,149.01,3052.0,139.8695,139.9634,139.8695,139.9446,3052.0
2024-04-09 12:30:00,149.03,149.25,149.03,149.2,1893.0,139.9634,140.17,139.9634,140.1231,1893.0
2024-04-09 12:35:00,149.22,149.22,149.05,149.08,3881.0,140.1419,140.1419,139.9822,140.0104,3881.0
2024-04-09 12:40:00,149.12,149.28,149.12,149.19,2666.0,140.0479,140.1982,140.0479,140.1137,2666.0
2024-04-09 12:45:00,149.19,149.28,149.1,149.26,2660.0,140.1137,140.1982,140.0292,140.1794,2660.0
2024-04-09 12:50:00,149.24,149.24,149.05,149.13,1845.0,140.1606,140.1606,139.9822,140.0573,1845.0
2024-04-09 12:55:00,149.13,149.35,149.13,149.35,5649.0,140.0573,140.264,140.0573,140.264,5649.0
2024-04-09 13:00:00,149.23,149.47,149.23,149.47,3627.0,140.1513,140.3767,140.1513,140.3767,3627.0
2024-04-09 13:05:00,149.38,149.43,149.35,149.36,810.0,140.2921,140.3391,140.264,140.2733,810.0
2024-04-09 13:10:00,149.35,149.49,149.35,149.43,1479.0,140.264,140.3954,140.264,140.3391,1479.0
2024-04-09 13:15:00,149.4,149.51,149.4,149.47,4720.0,140.3109,140.4142,140.3109,140.3767,4720.0
2024-04-09 13:20:00,149.51,149.6,149.45,149.46,1728.0,140.4142,140.4987,140.3579,140.3673,1728.0
2024-04-09 13:25:00,149.43,149.49,149.39,149.45,1624.0,140.3391,140.3954,140.3015,140.3579,1624.0
2024-04-09 13:30:00,149.47,149.51,149.43,149.46,2582.0,140.3767,140.4142,140.3391,140.3673,2582.0
2024-04-09 13:35:00,149.45,149.49,149.32,149.32,1816.0,140.3579,140.3954,140.2358,140.2358,1816.0
2024-04-09 13:40:00,149.36,149.38,149.13,149.16,2893.0,140.2733,140.2921,140.0573,140.0855,2893.0
2024-04-09 13:45:00,149.16,149.17,149.06,149.13,3455.0,140.0855,140.0949,139.9916,140.0573,3455.0
2024-04-09 13:50:00,149.26,149.28,149.21,149.22,3714.0,140.1794,140.1982,140.1325,140.1419,3714.0
2024-04-09 13:55:00,149.25,149.31,149.18,149.18,1434.0,140.17,140.2264,140.1043,140.1043,1434.0
2024-04-09 14:00:00,149.14,149.14,148.97,148.97,2340.0,140.0667,140.0667,139.9071,139.9071,2340.0
2024-04-09 14:05:00,149.02,149.03,148.86,149.02,5884.0,139.954,139.9634,139.8038,139.954,5884.0
2024-04-09 14:10:00,149.02,149.11,148.99,149.11,3376.0,139.954,140.0386,139.9259,140.0386,3376.0
2024-04-09 14:15:00,149.08,149.24,149.07,149.21,2423.0,140.0104,140.1606,140.001,140.1325,2423.0
2024-04-09 14:20:00,149.22,149.42,149.21,149.3,5149.0,140.1419,140.3297,140.1325,140.217,5149.0
2024-04-09 14:25:00,149.34,149.56,149.29,149.29,5000.0,140.2546,140.4612,140.2076,140.2076,5000.0
2024-04-09 14:30:00,149.31,149.31,149.17,149.21,3606.0,140.2264,140.2264,140.0949,140.1325,3606.0
2024-04-09 14:35:00,149.23,149.32,149.03,149.08,4711.0,140.1513,140.2358,139.9634,140.0104,4711.0
2024-04-09 14:40:00,149.11,149.14,149.08,149.09,3526.0,140.0386,140.0667,140.0104,140.0198,3526.0
2024-04-09 14:45:00,149.09,149.12,149.01,149.01,2031.0,140.0198,140.0479,139.9446,139.9446,2031.0
2024-04-09 14:50:00,149.03,149.2,148.93,149.09,9233.0,139.9634,140.1231,139.8695,140.0198,9233.0
2024-04-09 14:55:00,149.08,149.1,148.99,148.99,3677.0,140.0104,140.0292,139.9259,139.9259,3677.0
2024-04-09 15:00:00,148.99,148.99,148.84,148.92,2955.0,139.9259,139.9259,139.785,139.8601,2955.0
2024-04-09 15:05:00,148.95,149.04,148.84,148.84,5844.0,139.8883,139.9728,139.785,139.785,5844.0
2024-04-09 15:10:00,148.88,149.08,148.85,149.06,3826.0,139.8226,140.0104,139.7944,139.9916,3826.0
2024-04-09 15:15:00,149.04,149.23,149.03,149.23,3125.0,139.9728,140.1513,139.9634,140.1513,3125.0
2024-04-09 15:20:00,149.28,149.53,149.27,149.42,3968.0,140.1982,140.433,140.1888,140.3297,3968.0
2024-04-09 15:25:00,149.51,149.75,149.48,149.75,13596.0,140.4142,140.6396,140.386,140.6396,13596.0
2024-04-09 15:30:00,149.74,149.78,149.6,149.63,5248.0,140.6302,140.6678,140.4987,140.5269,5248.0
2024-04-09 15:35:00,149.67,149.7,149.42,149.44,8151.0,140.5645,140.5927,140.3297,140.3485,8151.0
2024-04-09 15:40:00,149.47,149.81,149.47,149.75,10406.0,140.3767,140.696,140.3767,140.6396,10406.0
2024-04-09 15:45:00,149.81,149.88,149.66,149.84,13254.0,140.696,140.7617,140.5551,140.7241,13254.0
2024-04-09 15:50:00,149.84,149.86,149.61,149.7,26867.0,140.7241,140.7429,140.5081,140.5927,26867.0
2024-04-09 15:55:00,149.68,150.35,149.67,150.23,97664.0,140.5739,141.2031,140.5645,141.0904,97664.0
2024-04-10 09:30:00,146.28,147.0,144.58,145.85,37344.0,137.3807,138.0569,135.7842,136.9769,37344.0
2024-04-10 09:35:00,145.85,146.03,144.56,144.77,9563.0,136.9769,137.1459,135.7654,135.9626,9563.0
2024-04-10 09:40:00,144.69,145.5,144.68,145.5,8618.0,135.8875,136.6482,135.8781,136.6482,8618.0
2024-04-10 09:45:00,145.57,145.7,145.1,145.11,7943.0,136.7139,136.836,136.2725,136.2819,7943.0
2024-04-10 09:50:00,145.27,145.95,145.27,145.95,5858.0,136.4322,137.0708,136.4322,137.0708,5858.0
2024-04-10 09:55:00,145.84,145.84,145.52,145.7,11275.0,136.9675,136.9675,136.667,136.836,11275.0
2024-04-10 10:00:00,145.74,146.17,145.56,146.13,20569.0,136.8736,137.2774,136.7045,137.2399,20569.0
2024-04-10 10:05:00,146.16,146.43,145.99,146.38,14594.0,137.268,137.5216,137.1084,137.4746,14594.0
2024-04-10 10:10:00,146.38,146.69,146.3,146.58,23483.0,137.4746,137.7658,137.3995,137.6625,23483.0
2024-04-10 10:15:00,146.53,146.65,146.08,146.32,10465.0,137.6155,137.7282,137.1929,137.4183,10465.0
2024-04-10 10:20:00,146.33,146.64,146.2,146.56,13361.0,137.4277,137.7188,137.3056,137.6437,13361.0
2024-04-10 10:25:00,146.56,146.57,146.15,146.15,5239.0,137.6437,137.6531,137.2586,137.2586,5239.0
2024-04-10 10:30:00,146.13,146.31,146.0,146.31,3175.0,137.2399,137.4089,137.1178,137.4089,3175.0
2024-04-10 10:35:00,146.3,146.73,146.3,146.67,2967.0,137.3995,137.8034,137.3995,137.747,2967.0
2024-04-10 10:40:00,146.61,146.66,146.05,146.13,11555.0,137.6907,137.7376,137.1647,137.2399,11555.0
2024-04-10 10:45:00,146.12,146.26,145.98,146.13,12071.0,137.2305,137.3619,137.099,137.2399,12071.0
2024-04-10 10:50:00,146.14,146.27,146.0,146.0,5462.0,137.2492,137.3713,137.1178,137.1178,5462.0
2024-04-10 10:55:00,145.96,146.03,145.81,145.91,6940.0,137.0802,137.1459,136.9393,137.0332,6940.0
2024-04-10 11:00:00,145.92,145.99,145.75,145.92,4022.0,137.0426,137.1084,136.883,137.0426,4022.0
2024-04-10 11:05:00,146.0,146.25,146.0,146.06,8191.0,137.1178,137.3526,137.1178,137.1741,8191.0
2024-04-10 11:10:00,145.98,146.09,145.93,145.94,6182.0,137.099,137.2023,137.052,137.0614,6182.0
2024-04-10 11:15:00,145.83,145.97,145.75,145.78,4192.0,136.9581,137.0896,136.883,136.9111,4192.0
2024-04-10 11:20:00,145.82,146.13,145.79,146.12,3350.0,136.9487,137.2399,136.9205,137.2305,3350.0
2024-04-10 11:25:00,146.14,146.18,146.0,146.0,6023.0,137.2492,137.2868,137.1178,137.1178,6023.0
2024-04-10 11:30:00,146.07,146.2,145.93,146.2,6563.0,137.1835,137.3056,137.052,137.3056,6563.0
2024-04-10 11:35:00,146.2,146.2,145.85,145.97,5853.0,137.3056,137.3056,136.9769,137.0896,5853.0
2024-04-10 11:40:00,146.01,146.02,145.43,145.53,25628.0,137.1272,137.1365,136.5824,136.6764,25628.0
2024-04-10 11:45:00,145.5,145.68,145.39,145.68,2949.0,136.6482,136.8172,136.5449,136.8172,2949.0
2024-04-10 11:50:00,145.6,145.72,145.51,145.65,3558.0,136.7421,136.8548,136.6576,136.7891,3558.0
2024-04-10 11:55:00,145.62,145.7,145.43,145.66,3655.0,136.7609,136.836,136.5824,136.7984,3655.0
2024-04-10 12:00:00,145.68,145.69,145.53,145.67,3774.0,136.8172,136.8266,136.6764,136.8078,3774.0
2024-04-10 12:05:00,145.66,145.75,145.59,145.72,8086.0,136.7984,136.883,136.7327,136.8548,8086.0
2024-04-10 12:10:00,145.73,145.8,145.6,145.8,5928.0,136.8642,136.9299,136.7421,136.9299,5928.0
2024-04-10 12:15:00,145.83,145.9,145.79,145.88,4014.0,136.9581,137.0238,136.9205,137.0051,4014.0
2024-04-10 12:20:00,145.92,146.03,145.92,146.0,2023.0,137.0426,137.1459,137.0426,137.1178,2023.0
2024-04-10 12:25:00,146.06,146.06,145.86,145.9,4987.0,137.1741,137.1741,136.9863,137.0238,4987.0
2024-04-10 12:30:00,145.89,145.89,145.74,145.78,2312.0,137.0145,137.0145,136.8736,136.9111,2312.0
2024-04-10 12:35:00,145.77,145.81,145.69,145.72,3543.0,136.9018,136.9393,136.8266,136.8548,3543.0
2024-04-10 12:40:00,145.72,145.8,145.67,145.74,2214.0,136.8548,136.9299,136.8078,136.8736,2214.0
2024-04-10 12:45:00,145.71,145.84,145.69,145.79,2419.0,136.8454,136.9675,136.8266,136.9205,2419.0
2024-04-10 12:50:00,145.82,146.0,145.76,146.0,5871.0,136.9487,137.1178,136.8924,137.1178,5871.0
2024-04-10 12:55:00,145.99,145.99,145.88,145.89,2416.0,137.1084,137.1084,137.0051,137.0145,2416.0
2024-04-10 13:00:00,145.87,146.05,145.33,145.43,10006.0,136.9957,137.1647,136.4885,136.5824,10006.0
2024-04-10 13:05:00,145.4,145.41,145.18,145.19,13687.0,136.5543,136.5637,136.3476,136.357,13687.0
2024-04-10 13:10:00,145.19,145.39,145.11,145.35,2483.0,136.357,136.5449,136.2819,136.5073,2483.0
2024-04-10 13:15:00,145.35,145.73,145.27,145.58,3884.0,136.5073,136.8642,136.4322,136.7233,3884.0
2024-04-10 13:20:00,145.7,146.13,145.58,146.1,11509.0,136.836,137.2399,136.7233,137.2117,11509.0
2024-04-10 13:25:00,146.07,146.07,145.59,145.59,4030.0,137.1835,137.1835,136.7327,136.7327,4030.0
2024-04-10 13:30:00,145.49,145.58,145.2,145.22,9618.0,136.6388,136.7233,136.3664,136.3852,9618.0
2024-04-10 13:35:00,145.27,145.35,144.88,144.88,8148.0,136.4322,136.5073,136.0659,136.0659,8148.0
2024-04-10 13:40:00,144.93,145.21,144.82,144.99,5373.0,136.1129,136.3758,136.0095,136.1692,5373.0
2024-04-10 13:45:00,144.97,145.1,144.91,145.1,3173.0,136.1504,136.2725,136.0941,136.2725,3173.0
2024-04-10 13:50:00,145.14,145.26,144.98,145.25,3836.0,136.3101,136.4228,136.1598,136.4134,3836.0
2024-04-10 13:55:00,145.22,145.71,145.19,145.4,7840.0,136.3852,136.8454,136.357,136.5543,7840.0
2024-04-10 14:00:00,145.45,145.54,145.32,145.43,5758.0,136.6012,136.6857,136.4791,136.5824,5758.0
2024-04-10 14:05:00,145.32,145.47,145.14,145.33,4376.0,136.4791,136.62,136.3101,136.4885,4376.0
2024-04-10 14:10:00,145.28,145.37,145.18,145.34,5181.0,136.4416,136.5261,136.3476,136.4979,5181.0
2024-04-10 14:15:00,145.44,145.44,145.07,145.1,3805.0,136.5918,136.5918,136.2443,136.2725,3805.0
2024-04-10 14:20:00,145.16,145.26,144.8,144.86,8611.0,136.3289,136.4228,135.9908,136.0471,8611.0
2024-04-10 14:25:00,144.9,145.16,144.87,144.94,5060.0,136.0847,136.3289,136.0565,136.1222,5060.0
2024-04-10 14:30:00,144.98,145.15,144.93,145.05,3919.0,136.1598,136.3195,136.1129,136.2256,3919.0
2024-04-10 14:35:00,144.93,145.11,144.91,145.08,4538.0,136.1129,136.2819,136.0941,136.2537,4538.0
2024-04-10 14:40:00,145.09,145.28,145.03,145.28,4386.0,136.2631,136.4416,136.2068,136.4416,4386.0
2024-04-10 14:45:00,145.31,145.4,145.15,145.4,5755.0,136.4697,136.5543,136.3195,136.5543,5755.0
2024-04-10 14:50:00,145.34,145.43,145.01,145.09,7106.0,136.4979,136.5824,136.188,136.2631,7106.0
2024-04-10 14:55:00,145.09,145.09,144.75,144.76,15413.0,136.2631,136.2631,135.9438,135.9532,15413.0
2024-04-10 15:00:00,144.75,144.86,144.65,144.78,7906.0,135.9438,136.0471,135.8499,135.972,7906.0
2024-04-10 15:05:00,144.84,145.2,144.74,145.11,5260.0,136.0283,136.3664,135.9344,136.2819,5260.0
2024-04-10 15:10:00,145.15,145.45,145.1,145.45,4510.0,136.3195,136.6012,136.2725,136.6012,4510.0
2024-04-10 15:15:00,145.47,145.54,145.18,145.37,7532.0,136.62,136.6857,136.3476,136.5261,7532.0
2024-04-10 15:20:00,145.4,145.47,145.21,145.34,12870.0,136.5543,136.62,136.3758,136.4979,12870.0
2024-04-10 15:25:00,145.41,145.49,145.23,145.3,9860.0,136.5637,136.6388,136.3946,136.4603,9860.0
2024-04-10 15:30:00,145.3,145.39,145.15,145.39,7237.0,136.4603,136.5449,136.3195,136.5449,7237.0
2024-04-10 15:35:00,145.39,145.44,145.04,145.06,11074.0,136.5449,136.5918,136.2162,136.2349,11074.0
2024-04-10 15:40:00,145.03,145.26,145.01,145.25,10617.0,136.2068,136.4228,136.188,136.4134,10617.0
2024-04-10 15:45:00,145.21,145.3,145.12,145.26,15695.0,136.3758,136.4603,136.2913,136.4228,15695.0
2024-04-10 15:50:00,145.25,145.53,145.09,145.52,32330.0,136.4134,136.6764,136.2631,136.667,32330.0
2024-04-10 15:55:00,145.51,145.82,145.45,145.55,111395.0,136.6576,136.9487,136.6012,136.6951,111395.0
2024-04-11 09:30:00,146.48,146.61,146.04,146.14,20316.0,137.5686,137.6907,137.1553,137.2492,20316.0
2024-04-11 09:35:00,145.93,146.06,145.69,145.69,3071.0,137.052,137.1741,136.8266,136.8266,3071.0
2024-04-11 09:40:00,145.21,145.66,145.21,145.64,2602.0,136.3758,136.7984,136.3758,136.7797,2602.0
2024-04-11 09:45:00,145.58,145.81,145.58,145.72,9825.0,136.7233,136.9393,136.7233,136.8548,9825.0
2024-04-11 09:50:00,145.71,145.75,145.45,145.55,3136.0,136.8454,136.883,136.6012,136.6951,3136.0
2024-04-11 09:55:00,145.61,145.61,145.31,145.37,3772.0,136.7515,136.7515,136.4697,136.5261,3772.0
2024-04-11 10:00:00,145.4,145.55,145.3,145.45,19011.0,136.5543,136.6951,136.4603,136.6012,19011.0
2024-04-11 10:05:00,145.7,145.7,145.21,145.26,5713.0,136.836,136.836,136.3758,136.4228,5713.0
2024-04-11 10:10:00,145.4,145.5,145.19,145.25,6021.0,136.5543,136.6482,136.357,136.4134,6021.0
2024-04-11 10:15:00,145.23,145.23,144.92,145.0,2945.0,136.3946,136.3946,136.1035,136.1786,2945.0
2024-04-11 10:20:00,145.0,145.06,144.87,145.02,7856.0,136.1786,136.2349,136.0565,136.1974,7856.0
2024-04-11 10:25:00,145.09,145.09,144.74,144.83,3198.0,136.2631,136.2631,135.9344,136.0189,3198.0
2024-04-11 10:30:00,144.77,145.13,144.77,145.13,4095.0,135.9626,136.3007,135.9626,136.3007,4095.0
2024-04-11 10:35:00,144.98,144.98,144.69,144.9,3843.0,136.1598,136.1598,135.8875,136.0847,3843.0
2024-04-11 10:40:00,144.89,145.22,144.89,145.12,5345.0,136.0753,136.3852,136.0753,136.2913,5345.0
2024-04-11 10:45:00,145.16,145.28,145.13,145.19,1310.0,136.3289,136.4416,136.3007,136.357,1310.0
2024-04-11 10:50:00,145.19,145.25,144.92,145.06,10040.0,136.357,136.4134,136.1035,136.2349,10040.0
2024-04-11 10:55:00,145.08,145.14,144.9,145.09,4046.0,136.2537,136.3101,136.0847,136.2631,4046.0
2024-04-11 11:00:00,145.04,145.12,144.85,144.99,7439.0,136.2162,136.2913,136.0377,136.1692,7439.0
2024-04-11 11:05:00,144.94,144.95,144.65,144.69,11022.0,136.1222,136.1316,135.8499,135.8875,11022.0
2024-04-11 11:10:00,144.72,145.21,144.71,145.15,4438.0,135.9156,136.3758,135.9062,136.3195,4438.0
2024-04-11 11:15:00,145.21,145.28,145.16,145.28,4896.0,136.3758,136.4416,136.3289,136.4416,4896.0
2024-04-11 11:20:00,145.3,145.6,145.27,145.52,2876.0,136.4603,136.7421,136.4322,136.667,2876.0
2024-04-11 11:25:00,145.58,145.58,145.34,145.43,2664.0,136.7233,136.7233,136.4979,136.5824,2664.0
2024-04-11 11:30:00,145.36,145.39,145.28,145.39,4941.0,136.5167,136.5449,136.4416,136.5449,4941.0
2024-04-11 11:35:00,145.42,145.54,145.41,145.5,2998.0,136.573,136.6857,136.5637,136.6482,2998.0
2024-04-11 11:40:00,145.55,145.76,145.53,145.75,7803.0,136.6951,136.8924,136.6764,136.883,7803.0
2024-04-11 11:45:00,145.68,146.06,145.68,146.03,11200.0,136.8172,137.1741,136.8172,137.1459,11200.0
2024-04-11 11:50:00,146.06,146.21,145.92,146.03,11142.0,137.1741,137.315,137.0426,137.1459,11142.0
2024-04-11 11:55:00,146.12,146.45,146.1,146.45,2440.0,137.2305,137.5404,137.2117,137.5404,2440.0
2024-04-11 12:00:00,146.39,146.39,146.14,146.34,9603.0,137.484,137.484,137.2492,137.4371,9603.0
2024-04-11 12:05:00,146.34,146.48,146.02,146.1,25196.0,137.4371,137.5686,137.1365,137.2117,25196.0
2024-04-11 12:10:00,146.1,146.26,146.0,146.14,5539.0,137.2117,137.3619,137.1178,137.2492,5539.0
2024-04-11 12:15:00,146.17,146.45,146.17,146.44,6552.0,137.2774,137.5404,137.2774,137.531,6552.0
2024-04-11 12:20:00,146.47,146.77,146.45,146.77,19137.0,137.5592,137.8409,137.5404,137.8409,19137.0
2024-04-11 12:25:00,146.76,146.93,146.42,146.42,14495.0,137.8315,137.9912,137.5122,137.5122,14495.0
2024-04-11 12:30:00,146.38,146.69,146.36,146.62,2564.0,137.4746,137.7658,137.4559,137.7,2564.0
2024-04-11 12:35:00,146.68,146.7,146.62,146.63,1867.0,137.7564,137.7752,137.7,137.7094,1867.0
2024-04-11 12:40:00,146.68,146.76,146.68,146.71,1795.0,137.7564,137.8315,137.7564,137.7846,1795.0
2024-04-11 12:45:00,146.74,146.9,146.74,146.84,2212.0,137.8127,137.963,137.8127,137.9067,2212.0
2024-04-11 12:50:00,146.83,146.88,146.73,146.8,4081.0,137.8973,137.9442,137.8034,137.8691,4081.0
2024-04-11 12:55:00,146.83,146.92,146.76,146.9,2211.0,137.8973,137.9818,137.8315,137.963,2211.0
2024-04-11 13:00:00,146.95,147.17,146.78,147.17,5241.0,138.01,138.2166,137.8503,138.2166,5241.0
2024-04-11 13:05:00,147.09,147.36,147.05,147.13,1879.0,138.1414,138.395,138.1039,138.179,1879.0
2024-04-11 13:10:00,147.16,147.32,147.16,147.27,2642.0,138.2072,138.3575,138.2072,138.3105,2642.0
2024-04-11 13:15:00,147.27,147.42,147.22,147.42,1919.0,138.3105,138.4514,138.2635,138.4514,1919.0
2024-04-11 13:20:00,147.45,147.58,147.41,147.58,8347.0,138.4795,138.6016,138.442,138.6016,8347.0
2024-04-11 13:25:00,147.68,147.72,147.57,147.58,8094.0,138.6956,138.7331,138.5922,138.6016,8094.0
2024-04-11 13:30:00,147.56,147.59,147.39,147.57,3855.0,138.5829,138.611,138.4232,138.5922,3855.0
2024-04-11 13:35:00,147.54,147.68,147.5,147.52,16853.0,138.5641,138.6956,138.5265,138.5453,16853.0
2024-04-11 13:40:00,147.6,147.62,147.54,147.57,2229.0,138.6204,138.6392,138.5641,138.5922,2229.0
2024-04-11 13:45:00,147.53,147.57,147.38,147.55,5243.0,138.5547,138.5922,138.4138,138.5735,5243.0
2024-04-11 13:50:00,147.58,147.58,147.41,147.42,2202.0,138.6016,138.6016,138.442,138.4514,2202.0
2024-04-11 13:55:00,147.43,147.53,147.43,147.5,1000.0,138.4608,138.5547,138.4608,138.5265,1000.0
2024-04-11 14:00:00,147.51,147.67,147.44,147.53,3689.0,138.5359,138.6862,138.4702,138.5547,3689.0
2024-04-11 14:05:00,147.56,147.85,147.56,147.74,2201.0,138.5829,138.8552,138.5829,138.7519,2201.0
2024-04-11 14:10:00,147.69,147.69,147.48,147.48,4902.0,138.7049,138.7049,138.5077,138.5077,4902.0
2024-04-11 14:15:00,147.5,147.65,147.5,147.62,1822.0,138.5265,138.6674,138.5265,138.6392,1822.0
2024-04-11 14:20:00,147.59,147.72,147.57,147.69,4555.0,138.611,138.7331,138.5922,138.7049,4555.0
2024-04-11 14:25:00,147.73,147.82,147.72,147.78,2930.0,138.7425,138.827,138.7331,138.7895,2930.0
2024-04-11 14:30:00,147.78,147.98,147.72,147.97,17599.0,138.7895,138.9773,138.7331,138.9679,17599.0
2024-04-11 14:35:00,147.97,148.03,147.89,148.01,20336.0,138.9679,139.0243,138.8928,139.0055,20336.0
2024-04-11 14:40:00,148.03,148.17,147.97,148.16,10466.0,139.0243,139.1557,138.9679,139.1464,10466.0
2024-04-11 14:45:00,148.19,148.2,148.04,148.1,11757.0,139.1745,139.1839,139.0337,139.09,11757.0
2024-04-11 14:50:00,148.1,148.12,147.8,147.82,25758.0,139.09,139.1088,138.8083,138.827,25758.0
2024-04-11 14:55:00,147.82,148.04,147.74,147.74,15064.0,138.827,139.0337,138.7519,138.7519,15064.0
2024-04-11 15:00:00,147.73,147.73,147.6,147.66,4860.0,138.7425,138.7425,138.6204,138.6768,4860.0
2024-04-11 15:05:00,147.72,147.84,147.65,147.68,3077.0,138.7331,138.8458,138.6674,138.6956,3077.0
2024-04-11 15:10:00,147.62,147.65,147.37,147.37,5437.0,138.6392,138.6674,138.4044,138.4044,5437.0
2024-04-11 15:15:00,147.39,147.53,147.29,147.36,5181.0,138.4232,138.5547,138.3293,138.395,5181.0
2024-04-11 15:20:00,147.37,147.61,147.37,147.43,2920.0,138.4044,138.6298,138.4044,138.4608,2920.0
2024-04-11 15:25:00,147.41,147.54,147.35,147.46,4744.0,138.442,138.5641,138.3856,138.4889,4744.0
2024-04-11 15:30:00,147.45,147.47,147.28,147.36,6139.0,138.4795,138.4983,138.3199,138.395,6139.0
2024-04-11 15:35:00,147.37,147.42,147.32,147.36,5153.0,138.4044,138.4514,138.3575,138.395,5153.0
2024-04-11 15:40:00,147.36,147.55,147.36,147.51,6313.0,138.395,138.5735,138.395,138.5359,6313.0
2024-04-11 15:45:00,147.49,147.68,147.42,147.43,10115.0,138.5171,138.6956,138.4514,138.4608,10115.0
2024-04-11 15:50:00,147.37,147.37,147.07,147.17,23795.0,138.4044,138.4044,138.1227,138.2166,23795.0
2024-04-11 15:55:00,147.18,147.19,146.79,146.83,68603.0,138.226,138.2354,137.8597,137.8973,68603.0
2024-04-12 09:30:00,146.14,146.75,146.01,146.6,19315.0,137.2492,137.8221,137.1272,137.6813,19315.0
2024-04-12 09:35:00,146.69,146.7,146.2,146.34,4439.0,137.7658,137.7752,137.3056,137.4371,4439.0
2024-04-12 09:40:00,146.26,146.27,145.88,145.88,4242.0,137.3619,137.3713,137.0051,137.0051,4242.0
2024-04-12 09:45:00,145.86,146.06,145.86,146.0,4300.0,136.9863,137.1741,136.9863,137.1178,4300.0
2024-04-12 09:50:00,146.01,146.3,145.54,145.57,5895.0,137.1272,137.3995,136.6857,136.7139,5895.0
2024-04-12 09:55:00,145.61,145.68,145.43,145.57,3857.0,136.7515,136.8172,136.5824,136.7139,3857.0
2024-04-12 10:00:00,145.58,145.6,145.25,145.29,10903.0,136.7233,136.7421,136.4134,136.451,10903.0
2024-04-12 10:05:00,145.24,145.38,144.91,145.01,10137.0,136.404,136.5355,136.0941,136.188,10137.0
2024-04-12 10:10:00,144.98,145.29,144.93,145.25,4969.0,136.1598,136.451,136.1129,136.4134,4969.0
2024-04-12 10:15:00,145.23,145.37,145.08,145.12,14294.0,136.3946,136.5261,136.2537,136.2913,14294.0
2024-04-12 10:20:00,145.16,145.29,145.07,145.09,8178.0,136.3289,136.451,136.2443,136.2631,8178.0
2024-04-12 10:25:00,145.04,145.22,144.83,145.08,24285.0,136.2162,136.3852,136.0189,136.2537,24285.0
2024-04-12 10:30:00,145.09,145.27,144.98,145.19,14471.0,136.2631,136.4322,136.1598,136.357,14471.0
2024-04-12 10:35:00,145.19,145.19,144.94,144.99,4952.0,136.357,136.357,136.1222,136.1692,4952.0
2024-04-12 10:40:00,144.97,145.08,144.74,144.92,7328.0,136.1504,136.2537,135.9344,136.1035,7328.0
2024-04-12 10:45:00,145.0,145.0,144.52,144.52,5762.0,136.1786,136.1786,135.7278,135.7278,5762.0
2024-04-12 10:50:00,144.55,144.6,144.32,144.6,10147.0,135.756,135.8029,135.54,135.8029,10147.0
2024-04-12 10:55:00,144.56,144.69,144.54,144.56,7650.0,135.7654,135.8875,135.7466,135.7654,7650.0
2024-04-12 11:00:00,144.52,144.74,144.5,144.69,8612.0,135.7278,135.9344,135.709,135.8875,8612.0
2024-04-12 11:05:00,144.64,144.64,144.44,144.56,4626.0,135.8405,135.8405,135.6527,135.7654,4626.0
2024-04-12 11:10:00,144.58,144.94,144.58,144.76,2751.0,135.7842,136.1222,135.7842,135.9532,2751.0
2024-04-12 11:15:00,144.75,144.87,144.64,144.87,2800.0,135.9438,136.0565,135.8405,136.0565,2800.0
2024-04-12 11:20:00,144.85,144.85,144.77,144.81,1700.0,136.0377,136.0377,135.9626,136.0002,1700.0
2024-04-12 11:25:00,144.75,144.79,144.68,144.79,2851.0,135.9438,135.9814,135.8781,135.9814,2851.0
2024-04-12 11:30:00,144.8,144.82,144.68,144.76,2408.0,135.9908,136.0095,135.8781,135.9532,2408.0
2024-04-12 11:35:00,144.77,144.83,144.74,144.74,3506.0,135.9626,136.0189,135.9344,135.9344,3506.0
2024-04-12 11:40:00,144.68,144.77,144.64,144.75,4808.0,135.8781,135.9626,135.8405,135.9438,4808.0
2024-04-12 11:45:00,144.72,144.79,144.69,144.71,5632.0,135.9156,135.9814,135.8875,135.9062,5632.0
2024-04-12 11:50:00,144.73,144.83,144.61,144.8,5817.0,135.925,136.0189,135.8123,135.9908,5817.0
2024-04-12 11:55:00,144.87,144.95,144.82,144.82,3740.0,136.0565,136.1316,136.0095,136.0095,3740.0
2024-04-12 12:00:00,144.84,144.95,144.79,144.9,3866.0,136.0283,136.1316,135.9814,136.0847,3866.0
2024-04-12 12:05:00,144.91,144.93,144.83,144.88,2199.0,136.0941,136.1129,136.0189,136.0659,2199.0
2024-04-12 12:10:00,144.82,144.87,144.77,144.77,2873.0,136.0095,136.0565,135.9626,135.9626,2873.0
2024-04-12 12:15:00,144.78,144.8,144.58,144.58,4752.0,135.972,135.9908,135.7842,135.7842,4752.0
2024-04-12 12:20:00,144.63,144.78,144.6,144.68,4268.0,135.8311,135.972,135.8029,135.8781,4268.0
2024-04-12 12:25:00,144.68,144.68,144.44,144.48,4151.0,135.8781,135.8781,135.6527,135.6902,4151.0
2024-04-12 12:30:00,144.5,144.56,144.24,144.3,6154.0,135.709,135.7654,135.4648,135.5212,6154.0
2024-04-12 12:35:00,144.3,144.3,144.13,144.26,6060.0,135.5212,135.5212,135.3615,135.4836,6060.0
2024-04-12 12:40:00,144.32,144.41,144.24,144.33,3716.0,135.54,135.6245,135.4648,135.5494,3716.0
2024-04-12 12:45:00,144.37,144.45,144.27,144.39,4740.0,135.5869,135.6621,135.493,135.6057,4740.0
2024-04-12 12:50:00,144.4,144.55,144.4,144.54,2500.0,135.6151,135.756,135.6151,135.7466,2500.0
2024-04-12 12:55:00,144.5,144.6,144.46,144.53,4401.0,135.709,135.8029,135.6715,135.7372,4401.0
2024-04-12 13:00:00,144.53,144.63,144.52,144.6,2235.0,135.7372,135.8311,135.7278,135.8029,2235.0
2024-04-12 13:05:00,144.61,144.66,144.42,144.46,3595.0,135.8123,135.8593,135.6339,135.6715,3595.0
2024-04-12 13:10:00,144.47,144.47,144.4,144.44,2800.0,135.6808,135.6808,135.6151,135.6527,2800.0
2024-04-12 13:15:00,144.44,144.57,144.29,144.29,4007.0,135.6527,135.7748,135.5118,135.5118,4007.0
2024-04-12 13:20:00,144.26,144.36,144.22,144.31,7759.0,135.4836,135.5775,135.4461,135.5306,7759.0
2024-04-12 13:25:00,144.37,144.39,144.19,144.19,1894.0,135.5869,135.6057,135.4179,135.4179,1894.0
2024-04-12 13:30:00,144.15,144.15,143.94,144.0,8210.0,135.3803,135.3803,135.1831,135.2394,8210.0
2024-04-12 13:35:00,144.01,144.01,143.84,143.85,4215.0,135.2488,135.2488,135.0892,135.0986,4215.0
2024-04-12 13:40:00,143.83,144.14,143.83,144.08,3802.0,135.0798,135.3709,135.0798,135.3146,3802.0
2024-04-12 13:45:00,144.09,144.4,144.08,144.38,1738.0,135.324,135.6151,135.3146,135.5963,1738.0
2024-04-12 13:50:00,144.36,144.41,144.3,144.32,1237.0,135.5775,135.6245,135.5212,135.54,1237.0
2024-04-12 13:55:00,144.29,144.53,144.27,144.38,2671.0,135.5118,135.7372,135.493,135.5963,2671.0
2024-04-12 14:00:00,144.35,144.35,144.19,144.27,6097.0,135.5681,135.5681,135.4179,135.493,6097.0
2024-04-12 14:05:00,144.27,144.59,144.27,144.57,3908.0,135.493,135.7935,135.493,135.7748,3908.0
2024-04-12 14:10:00,144.56,144.67,144.5,144.53,1991.0,135.7654,135.8687,135.709,135.7372,1991.0
2024-04-12 14:15:00,144.53,144.69,144.53,144.63,2189.0,135.7372,135.8875,135.7372,135.8311,2189.0
2024-04-12 14:20:00,144.61,144.71,144.6,144.6,3390.0,135.8123,135.9062,135.8029,135.8029,3390.0
2024-04-12 14:25:00,144.53,144.59,144.43,144.53,5273.0,135.7372,135.7935,135.6433,135.7372,5273.0
2024-04-12 14:30:00,144.48,144.48,144.25,144.27,6135.0,135.6902,135.6902,135.4742,135.493,6135.0
2024-04-12 14:35:00,144.14,144.22,143.9,143.97,8663.0,135.3709,135.4461,135.1455,135.2113,8663.0
2024-04-12 14:40:00,143.94,144.03,143.82,143.96,3902.0,135.1831,135.2676,135.0704,135.2019,3902.0
2024-04-12 14:45:00,144.0,144.17,143.84,144.17,4199.0,135.2394,135.3991,135.0892,135.3991,4199.0
2024-04-12 14:50:00,144.13,144.4,144.13,144.35,3629.0,135.3615,135.6151,135.3615,135.5681,3629.0
2024-04-12 14:55:00,144.37,144.45,144.19,144.2,5162.0,135.5869,135.6621,135.4179,135.4273,5162.0
2024-04-12 15:00:00,144.15,144.24,144.03,144.24,3646.0,135.3803,135.4648,135.2676,135.4648,3646.0
2024-04-12 15:05:00,144.19,144.3,144.08,144.14,5228.0,135.4179,135.5212,135.3146,135.3709,5228.0
2024-04-12 15:10:00,144.17,144.28,144.03,144.03,3322.0,135.3991,135.5024,135.2676,135.2676,3322.0
2024-04-12 15:15:00,143.95,144.23,143.93,144.11,8765.0,135.1925,135.4554,135.1737,135.3427,8765.0
2024-04-12 15:20:00,144.13,144.23,144.04,144.18,5659.0,135.3615,135.4554,135.277,135.4085,5659.0
2024-04-12 15:25:00,144.21,144.27,144.18,144.18,4761.0,135.4367,135.493,135.4085,135.4085,4761.0
2024-04-12 15:30:00,144.24,144.4,144.18,144.31,7370.0,135.4648,135.6151,135.4085,135.5306,7370.0
2024-04-12 15:35:00,144.3,144.3,144.03,144.08,5212.0,135.5212,135.5212,135.2676,135.3146,5212.0
2024-04-12 15:40:00,144.12,144.35,144.08,144.35,3989.0,135.3521,135.5681,135.3146,135.5681,3989.0
2024-04-12 15:45:00,144.39,144.5,144.19,144.4,9003.0,135.6057,135.709,135.4179,135.6151,9003.0
2024-04-12 15:50:00,144.39,144.61,144.25,144.42,29878.0,135.6057,135.8123,135.4742,135.6339,29878.0
2024-04-12 15:55:00,144.49,144.84,144.42,144.8,78441.0,135.6996,136.0283,135.6339,135.9908,78441.0
2024-04-15 09:30:00,146.24,146.24,146.0,146.0,15852.0,137.3432,137.3432,137.1178,137.1178,15852.0
2024-04-15 09:35:00,145.75,145.76,145.61,145.66,1161.0,136.883,136.8924,136.7515,136.7984,1161.0
2024-04-15 09:40:00,145.67,145.88,145.65,145.7,27624.0,136.8078,137.0051,136.7891,136.836,27624.0
2024-04-15 09:45:00,145.88,145.88,145.69,145.78,12883.0,137.0051,137.0051,136.8266,136.9111,12883.0
2024-04-15 09:50:00,145.75,145.75,145.41,145.5,6046.0,136.883,136.883,136.5637,136.6482,6046.0
2024-04-15 09:55:00,145.5,145.74,145.48,145.74,6752.0,136.6482,136.8736,136.6294,136.8736,6752.0
2024-04-15 10:00:00,145.78,145.94,145.77,145.91,4598.0,136.9111,137.0614,136.9018,137.0332,4598.0
2024-04-15 10:05:00,145.94,146.16,145.83,145.83,8063.0,137.0614,137.268,136.9581,136.9581,8063.0
2024-04-15 10:10:00,145.84,145.85,145.18,145.3,8306.0,136.9675,136.9769,136.3476,136.4603,8306.0
2024-04-15 10:15:00,145.25,145.55,145.24,145.53,6268.0,136.4134,136.6951,136.404,136.6764,6268.0
2024-04-15 10:20:00,145.55,145.65,145.28,145.35,3216.0,136.6951,136.7891,136.4416,136.5073,3216.0
2024-04-15 10:25:00,145.26,145.32,145.12,145.12,1330.0,136.4228,136.4791,136.2913,136.2913,1330.0
2024-04-15 10:30:00,145.08,145.18,144.93,144.93,3854.0,136.2537,136.3476,136.1129,136.1129,3854.0
2024-04-15 10:35:00,144.89,145.04,144.79,144.84,14586.0,136.0753,136.2162,135.9814,136.0283,14586.0
2024-04-15 10:40:00,144.88,145.2,144.88,145.09,4881.0,136.0659,136.3664,136.0659,136.2631,4881.0
2024-04-15 10:45:00,145.09,145.31,145.0,145.28,4652.0,136.2631,136.4697,136.1786,136.4416,4652.0
2024-04-15 10:50:00,145.33,145.34,144.7,144.79,22941.0,136.4885,136.4979,135.8968,135.9814,22941.0
2024-04-15 10:55:00,144.86,145.14,144.57,144.62,4411.0,136.0471,136.3101,135.7748,135.8217,4411.0
2024-04-15 11:00:00,144.58,144.58,144.26,144.4,20174.0,135.7842,135.7842,135.4836,135.6151,20174.0
2024-04-15 11:05:00,144.4,144.6,144.4,144.53,2907.0,135.6151,135.8029,135.6151,135.7372,2907.0
2024-04-15 11:10:00,144.5,144.7,144.44,144.7,2879.0,135.709,135.8968,135.6527,135.8968,2879.0
2024-04-15 11:15:00,144.63,144.87,144.61,144.83,6300.0,135.8311,136.0565,135.8123,136.0189,6300.0
2024-04-15 11:20:00,144.84,144.87,144.57,144.63,5820.0,136.0283,136.0565,135.7748,135.8311,5820.0
2024-04-15 11:25:00,144.69,144.84,144.6,144.83,11337.0,135.8875,136.0283,135.8029,136.0189,11337.0
2024-04-15 11:30:00,144.81,144.82,144.7,144.81,6613.0,136.0002,136.0095,135.8968,136.0002,6613.0
2024-04-15 11:35:00,144.78,144.92,144.74,144.74,9122.0,135.972,136.1035,135.9344,135.9344,9122.0
2024-04-15 11:40:00,144.72,144.8,144.62,144.65,7655.0,135.9156,135.9908,135.8217,135.8499,7655.0
2024-04-15 11:45:00,144.66,144.75,144.57,144.61,3190.0,135.8593,135.9438,135.7748,135.8123,3190.0
2024-04-15 11:50:00,144.58,144.81,144.56,144.81,2012.0,135.7842,136.0002,135.7654,136.0002,2012.0
2024-04-15 11:55:00,144.89,144.89,144.69,144.69,2993.0,136.0753,136.0753,135.8875,135.8875,2993.0
2024-04-15 12:00:00,144.63,144.76,144.59,144.66,8706.0,135.8311,135.9532,135.7935,135.8593,8706.0
2024-04-15 12:05:00,144.69,144.7,144.62,144.66,1250.0,135.8875,135.8968,135.8217,135.8593,1250.0
2024-04-15 12:10:00,144.67,144.67,144.5,144.59,3397.0,135.8687,135.8687,135.709,135.7935,3397.0
2024-04-15 12:15:00,144.55,144.58,144.27,144.36,5324.0,135.756,135.7842,135.493,135.5775,5324.0
2024-04-15 12:20:00,144.37,144.37,143.97,143.97,3369.0,135.5869,135.5869,135.2113,135.2113,3369.0
2024-04-15 12:25:00,144.0,144.06,143.94,143.96,6135.0,135.2394,135.2958,135.1831,135.2019,6135.0
2024-04-15 12:30:00,143.93,143.96,143.79,143.92,3556.0,135.1737,135.2019,135.0422,135.1643,3556.0
2024-04-15 12:35:00,143.97,143.97,143.71,143.8,4226.0,135.2113,135.2113,134.9671,135.0516,4226.0
2024-04-15 12:40:00,143.86,143.91,143.75,143.86,2846.0,135.108,135.1549,135.0046,135.108,2846.0
2024-04-15 12:45:00,143.87,143.91,143.79,143.81,5536.0,135.1173,135.1549,135.0422,135.061,5536.0
2024-04-15 12:50:00,143.82,143.97,143.77,143.97,8071.0,135.0704,135.2113,135.0234,135.2113,8071.0
2024-04-15 12:55:00,143.89,143.89,143.76,143.76,4055.0,135.1361,135.1361,135.014,135.014,4055.0
2024-04-15 13:00:00,143.69,143.7,143.53,143.6,3234.0,134.9483,134.9577,134.798,134.8638,3234.0
2024-04-15 13:05:00,143.59,143.87,143.59,143.67,3252.0,134.8544,135.1173,134.8544,134.9295,3252.0
2024-04-15 13:10:00,143.55,143.59,143.43,143.49,3659.0,134.8168,134.8544,134.7041,134.7605,3659.0
2024-04-15 13:15:00,143.49,143.5,143.23,143.23,1726.0,134.7605,134.7699,134.5163,134.5163,1726.0
2024-04-15 13:20:00,143.22,143.24,142.99,143.15,6245.0,134.5069,134.5257,134.2909,134.4411,6245.0
2024-04-15 13:25:00,143.12,143.12,143.05,143.12,1386.0,134.413,134.413,134.3472,134.413,1386.0
2024-04-15 13:30:00,143.04,143.04,142.78,142.98,6370.0,134.3378,134.3378,134.0937,134.2815,6370.0
2024-04-15 13:35:00,143.04,143.17,142.99,142.99,3427.0,134.3378,134.4599,134.2909,134.2909,3427.0
2024-04-15 13:40:00,142.94,143.11,142.86,142.86,2306.0,134.2439,134.4036,134.1688,134.1688,2306.0
2024-04-15 13:45:00,142.94,143.02,142.91,142.95,3697.0,134.2439,134.3191,134.2157,134.2533,3697.0
2024-04-15 13:50:00,142.88,142.97,142.75,142.94,5707.0,134.1876,134.2721,134.0655,134.2439,5707.0
2024-04-15 13:55:00,142.94,143.01,142.85,142.97,26041.0,134.2439,134.3097,134.1594,134.2721,26041.0
2024-04-15 14:00:00,142.93,142.96,142.79,142.89,7615.0,134.2345,134.2627,134.103,134.197,7615.0
2024-04-15 14:05:00,142.91,142.92,142.59,142.66,3778.0,134.2157,134.2251,133.9152,133.981,3778.0
2024-04-15 14:10:00,142.61,142.61,142.44,142.53,13172.0,133.934,133.934,133.7743,133.8589,13172.0
2024-04-15 14:15:00,142.53,142.53,142.3,142.41,11347.0,133.8589,133.8589,133.6429,133.7462,11347.0
2024-04-15 14:20:00,142.36,142.47,142.2,142.24,7243.0,133.6992,133.8025,133.5489,133.5865,7243.0
2024-04-15 14:25:00,142.29,142.39,142.22,142.22,3331.0,133.6335,133.7274,133.5677,133.5677,3331.0
2024-04-15 14:30:00,142.21,142.58,142.16,142.46,15576.0,133.5583,133.9058,133.5114,133.7931,15576.0
2024-04-15 14:35:00,142.5,142.58,142.31,142.31,2650.0,133.8307,133.9058,133.6523,133.6523,2650.0
2024-04-15 14:40:00,142.32,142.44,142.3,142.3,4059.0,133.6616,133.7743,133.6429,133.6429,4059.0
2024-04-15 14:45:00,142.25,142.25,142.06,142.11,4393.0,133.5959,133.5959,133.4175,133.4644,4393.0
2024-04-15 14:50:00,142.12,142.12,141.78,141.9,40866.0,133.4738,133.4738,133.1545,133.2672,40866.0
2024-04-15 14:55:00,141.95,142.31,141.92,142.21,5443.0,133.3142,133.6523,133.286,133.5583,5443.0
2024-04-15 15:00:00,142.19,142.19,141.74,141.8,8659.0,133.5396,133.5396,133.1169,133.1733,8659.0
2024-04-15 15:05:00,141.75,142.02,141.73,142.0,4868.0,133.1263,133.3799,133.1075,133.3611,4868.0
2024-04-15 15:10:00,141.96,142.06,141.9,141.92,6135.0,133.3235,133.4175,133.2672,133.286,6135.0
2024-04-15 15:15:00,141.96,142.01,141.36,141.36,9919.0,133.3235,133.3705,132.76,132.76,9919.0
2024-04-15 15:20:00,141.38,141.86,141.37,141.76,13340.0,132.7788,133.2296,132.7694,133.1357,13340.0
2024-04-15 15:25:00,141.75,141.88,141.73,141.83,6482.0,133.1263,133.2484,133.1075,133.2015,6482.0
2024-04-15 15:30:00,141.83,142.24,141.83,142.01,13357.0,133.2015,133.5865,133.2015,133.3705,13357.0
2024-04-15 15:35:00,141.99,142.21,141.96,142.15,5710.0,133.3517,133.5583,133.3235,133.502,5710.0
2024-04-15 15:40:00,142.16,142.21,141.84,141.84,7934.0,133.5114,133.5583,133.2108,133.2108,7934.0
2024-04-15 15:45:00,141.84,142.14,141.84,142.14,14168.0,133.2108,133.4926,133.2108,133.4926,14168.0
2024-04-15 15:50:00,142.1,142.48,142.03,142.48,12693.0,133.455,133.8119,133.3893,133.8119,12693.0
2024-04-15 15:55:00,142.5,142.51,142.3,142.39,50083.0,133.8307,133.8401,133.6429,133.7274,50083.0
2024-04-16 09:30:00,141.94,142.07,141.7,142.01,20181.0,133.3048,133.4269,133.0794,133.3705,20181.0
2024-04-16 09:35:00,141.97,141.98,141.0,141.46,5705.0,133.3329,133.3423,132.4219,132.854,5705.0
2024-04-16 09:40:00,141.33,141.62,140.8,140.99,3458.0,132.7319,133.0042,132.2341,132.4126,3458.0
2024-04-16 09:45:00,141.2,141.26,140.38,140.83,9597.0,132.6098,132.6661,131.8397,132.2623,9597.0
2024-04-16 09:50:00,140.75,140.89,140.39,140.89,5322.0,132.1872,132.3186,131.8491,132.3186,5322.0
2024-04-16 09:55:00,140.63,140.99,140.49,140.77,12062.0,132.0745,132.4126,131.943,132.2059,12062.0
2024-04-16 10:00:00,140.8,140.8,140.53,140.72,5062.0,132.2341,132.2341,131.9805,132.159,5062.0
2024-04-16 10:05:00,140.78,140.86,140.51,140.86,2621.0,132.2153,132.2905,131.9618,132.2905,2621.0
2024-04-16 10:10:00,140.76,140.87,140.41,140.46,4988.0,132.1965,132.2999,131.8678,131.9148,4988.0
2024-04-16 10:15:00,140.47,140.64,140.31,140.31,5317.0,131.9242,132.0838,131.7739,131.7739,5317.0
2024-04-16 10:20:00,140.25,140.28,140.06,140.18,7148.0,131.7176,131.7458,131.5391,131.6518,7148.0
2024-04-16 10:25:00,140.27,140.34,140.0,140.08,11305.0,131.7364,131.8021,131.4828,131.5579,11305.0
2024-04-16 10:30:00,140.05,140.15,139.86,139.95,19530.0,131.5297,131.6237,131.3513,131.4358,19530.0
2024-04-16 10:35:00,139.88,139.91,139.54,139.8,9724.0,131.3701,131.3983,131.0508,131.295,9724.0
2024-04-16 10:40:00,139.83,140.1,139.77,140.05,17769.0,131.3231,131.5767,131.2668,131.5297,17769.0
2024-04-16 10:45:00,140.01,140.47,140.0,140.37,7604.0,131.4922,131.9242,131.4828,131.8303,7604.0
2024-04-16 10:50:00,140.28,140.28,139.97,140.05,7862.0,131.7458,131.7458,131.4546,131.5297,7862.0
2024-04-16 10:55:00,140.09,140.22,139.86,139.87,12379.0,131.5673,131.6894,131.3513,131.3607,12379.0
2024-04-16 11:00:00,139.89,140.42,139.82,140.32,12254.0,131.3795,131.8772,131.3137,131.7833,12254.0
2024-04-16 11:05:00,140.31,140.42,140.19,140.32,5023.0,131.7739,131.8772,131.6612,131.7833,5023.0
2024-04-16 11:10:00,140.3,140.44,140.3,140.33,3730.0,131.7645,131.896,131.7645,131.7927,3730.0
2024-04-16 11:15:00,140.36,140.64,140.32,140.38,5356.0,131.8209,132.0838,131.7833,131.8397,5356.0
2024-04-16 11:20:00,140.44,140.62,140.36,140.59,3812.0,131.896,132.0651,131.8209,132.0369,3812.0
2024-04-16 11:25:00,140.51,140.67,140.51,140.55,4723.0,131.9618,132.112,131.9618,131.9993,4723.0
2024-04-16 11:30:00,140.56,140.79,140.4,140.72,6153.0,132.0087,132.2247,131.8584,132.159,6153.0
2024-04-16 11:35:00,140.7,140.91,140.7,140.76,4729.0,132.1402,132.3374,132.1402,132.1965,4729.0
2024-04-16 11:40:00,140.8,141.13,140.8,141.09,4471.0,132.2341,132.544,132.2341,132.5065,4471.0
2024-04-16 11:45:00,141.12,141.3,140.94,141.12,10073.0,132.5346,132.7037,132.3656,132.5346,10073.0
2024-04-16 11:50:00,141.26,141.55,141.26,141.55,2933.0,132.6661,132.9385,132.6661,132.9385,2933.0
2024-04-16 11:55:00,141.59,141.6,141.19,141.21,4287.0,132.9761,132.9854,132.6004,132.6192,4287.0
2024-04-16 12:00:00,141.13,141.15,140.95,140.96,3046.0,132.544,132.5628,132.375,132.3844,3046.0
2024-04-16 12:05:00,140.97,141.36,140.97,141.31,4858.0,132.3938,132.76,132.3938,132.7131,4858.0
2024-04-16 12:10:00,141.41,141.41,141.1,141.25,8433.0,132.807,132.807,132.5159,132.6567,8433.0
2024-04-16 12:15:00,141.27,141.34,141.2,141.24,2858.0,132.6755,132.7413,132.6098,132.6473,2858.0
2024-04-16 12:20:00,141.24,141.37,141.23,141.3,1906.0,132.6473,132.7694,132.638,132.7037,1906.0
2024-04-16 12:25:00,141.36,141.4,141.21,141.22,3094.0,132.76,132.7976,132.6192,132.6286,3094.0
2024-04-16 12:30:00,141.19,141.35,141.19,141.25,1818.0,132.6004,132.7507,132.6004,132.6567,1818.0
2024-04-16 12:35:00,141.18,141.23,141.04,141.04,2153.0,132.591,132.638,132.4595,132.4595,2153.0
2024-04-16 12:40:00,141.11,141.23,141.08,141.09,1220.0,132.5253,132.638,132.4971,132.5065,1220.0
2024-04-16 12:45:00,141.14,141.23,140.91,141.19,9194.0,132.5534,132.638,132.3374,132.6004,9194.0
2024-04-16 12:50:00,141.12,141.24,141.07,141.07,4727.0,132.5346,132.6473,132.4877,132.4877,4727.0
2024-04-16 12:55:00,141.16,141.16,141.02,141.06,2231.0,132.5722,132.5722,132.4407,132.4783,2231.0
2024-04-16 13:00:00,141.02,141.02,140.72,140.76,3875.0,132.4407,132.4407,132.159,132.1965,3875.0
2024-04-16 13:05:00,140.83,140.98,140.74,140.9,2776.0,132.2623,132.4032,132.1778,132.328,2776.0
2024-04-16 13:10:00,141.0,141.19,140.95,141.19,3886.0,132.4219,132.6004,132.375,132.6004,3886.0
2024-04-16 13:15:00,141.22,141.23,141.1,141.14,3165.0,132.6286,132.638,132.5159,132.5534,3165.0
2024-04-16 13:20:00,141.13,141.13,140.95,141.0,5642.0,132.544,132.544,132.375,132.4219,5642.0
2024-04-16 13:25:00,140.98,141.18,140.87,140.87,3475.0,132.4032,132.591,132.2999,132.2999,3475.0
2024-04-16 13:30:00,140.83,140.83,139.92,140.36,5607.0,132.2623,132.2623,131.4077,131.8209,5607.0
2024-04-16 13:35:00,140.52,140.83,140.44,140.76,8202.0,131.9711,132.2623,131.896,132.1965,8202.0
2024-04-16 13:40:00,140.81,141.03,140.67,140.67,3685.0,132.2435,132.4501,132.112,132.112,3685.0
2024-04-16 13:45:00,140.84,140.84,140.48,140.59,2084.0,132.2717,132.2717,131.9336,132.0369,2084.0
2024-04-16 13:50:00,140.56,140.76,140.23,140.74,6261.0,132.0087,132.1965,131.6988,132.1778,6261.0
2024-04-16 13:55:00,140.66,140.71,140.54,140.65,2381.0,132.1026,132.1496,131.9899,132.0932,2381.0
2024-04-16 14:00:00,140.55,140.73,140.53,140.62,3982.0,131.9993,132.1684,131.9805,132.0651,3982.0
2024-04-16 14:05:00,140.78,141.42,140.71,141.42,4442.0,132.2153,132.8164,132.1496,132.8164,4442.0
2024-04-16 14:10:00,141.4,141.45,140.77,140.78,3585.0,132.7976,132.8446,132.2059,132.2153,3585.0
2024-04-16 14:15:00,140.77,140.77,140.44,140.46,5872.0,132.2059,132.2059,131.896,131.9148,5872.0
2024-04-16 14:20:00,140.57,140.59,140.35,140.38,2600.0,132.0181,132.0369,131.8115,131.8397,2600.0
2024-04-16 14:25:00,140.4,140.73,140.4,140.52,3345.0,131.8584,132.1684,131.8584,131.9711,3345.0
2024-04-16 14:30:00,140.54,140.95,140.49,140.95,6635.0,131.9899,132.375,131.943,132.375,6635.0
2024-04-16 14:35:00,140.92,140.98,140.83,140.96,2269.0,132.3468,132.4032,132.2623,132.3844,2269.0
2024-04-16 14:40:00,140.94,141.04,140.83,140.97,2964.0,132.3656,132.4595,132.2623,132.3938,2964.0
2024-04-16 14:45:00,140.77,141.03,140.77,140.97,2490.0,132.2059,132.4501,132.2059,132.3938,2490.0
2024-04-16 14:50:00,141.02,141.32,141.01,141.28,3507.0,132.4407,132.7225,132.4313,132.6849,3507.0
2024-04-16 14:55:00,141.29,141.34,141.21,141.32,5473.0,132.6943,132.7413,132.6192,132.7225,5473.0
2024-04-16 15:00:00,141.35,141.35,141.05,141.16,3106.0,132.7507,132.7507,132.4689,132.5722,3106.0
2024-04-16 15:05:00,141.07,141.22,141.04,141.13,3291.0,132.4877,132.6286,132.4595,132.544,3291.0
2024-04-16 15:10:00,141.15,141.28,141.07,141.07,4772.0,132.5628,132.6849,132.4877,132.4877,4772.0
2024-04-16 15:15:00,140.99,141.06,140.93,141.06,3148.0,132.4126,132.4783,132.3562,132.4783,3148.0
2024-04-16 15:20:00,141.01,141.18,140.97,141.15,4559.0,132.4313,132.591,132.3938,132.5628,4559.0
2024-04-16 15:25:00,141.11,141.25,141.07,141.16,9367.0,132.5253,132.6567,132.4877,132.5722,9367.0
2024-04-16 15:30:00,141.15,141.15,140.53,140.53,5689.0,132.5628,132.5628,131.9805,131.9805,5689.0
2024-04-16 15:35:00,140.49,140.93,140.44,140.87,7972.0,131.943,132.3562,131.896,132.2999,7972.0
2024-04-16 15:40:00,140.85,140.89,140.68,140.88,21445.0,132.2811,132.3186,132.1214,132.3092,21445.0
2024-04-16 15:45:00,140.87,140.92,140.69,140.79,15153.0,132.2999,132.3468,132.1308,132.2247,15153.0
2024-04-16 15:50:00,140.78,140.81,140.66,140.77,23174.0,132.2153,132.2435,132.1026,132.2059,23174.0
2024-04-16 15:55:00,140.78,140.8,140.32,140.35,73318.0,132.2153,132.2341,131.7833,131.8115,73318.0
2024-04-17 09:30:00,140.96,141.42,140.58,141.42,24497.0,132.3844,132.8164,132.0275,132.8164,24497.0
2024-04-17 09:35:00,141.48,141.48,140.62,140.96,1500.0,132.8727,132.8727,132.0651,132.3844,1500.0
2024-04-17 09:40:00,141.07,141.15,140.65,141.15,2780.0,132.4877,132.5628,132.0932,132.5628,2780.0
2024-04-17 09:45:00,141.34,141.61,141.33,141.35,1616.0,132.7413,132.9948,132.7319,132.7507,1616.0
2024-04-17 09:50:00,141.6,141.64,141.37,141.64,2423.0,132.9854,133.023,132.7694,133.023,2423.0
2024-04-17 09:55:00,141.51,141.83,141.5,141.64,2670.0,132.9009,133.2015,132.8915,133.023,2670.0
2024-04-17 10:00:00,141.62,141.62,141.34,141.41,6458.0,133.0042,133.0042,132.7413,132.807,6458.0
2024-04-17 10:05:00,141.52,141.59,141.45,141.56,900.0,132.9103,132.9761,132.8446,132.9479,900.0
2024-04-17 10:10:00,141.53,141.65,141.45,141.52,4660.0,132.9197,133.0324,132.8446,132.9103,4660.0
2024-04-17 10:15:00,141.5,141.57,141.38,141.54,9554.0,132.8915,132.9573,132.7788,132.9291,9554.0
2024-04-17 10:20:00,141.58,141.68,141.47,141.53,2295.0,132.9667,133.0606,132.8634,132.9197,2295.0
2024-04-17 10:25:00,141.66,141.76,141.57,141.58,2006.0,133.0418,133.1357,132.9573,132.9667,2006.0
2024-04-17 10:30:00,141.55,141.55,141.35,141.52,1768.0,132.9385,132.9385,132.7507,132.9103,1768.0
2024-04-17 10:35:00,141.38,141.52,141.18,141.26,18635.0,132.7788,132.9103,132.591,132.6661,18635.0
2024-04-17 10:40:00,141.25,141.26,140.86,141.04,6882.0,132.6567,132.6661,132.2905,132.4595,6882.0
2024-04-17 10:45:00,141.06,141.35,141.06,141.35,2766.0,132.4783,132.7507,132.4783,132.7507,2766.0
2024-04-17 10:50:00,141.32,141.32,140.65,140.65,2051.0,132.7225,132.7225,132.0932,132.0932,2051.0
2024-04-17 10:55:00,140.83,140.91,140.59,140.63,2198.0,132.2623,132.3374,132.0369,132.0745,2198.0
2024-04-17 11:00:00,140.64,140.87,140.64,140.83,1159.0,132.0838,132.2999,132.0838,132.2623,1159.0
2024-04-17 11:05:00,140.82,140.82,140.42,140.43,1300.0,132.2529,132.2529,131.8772,131.8866,1300.0
2024-04-17 11:10:00,140.52,140.54,140.41,140.48,1513.0,131.9711,131.9899,131.8678,131.9336,1513.0
2024-04-17 11:15:00,140.47,140.6,140.37,140.43,4117.0,131.9242,132.0463,131.8303,131.8866,4117.0
2024-04-17 11:20:00,140.4,140.46,140.3,140.3,2771.0,131.8584,131.9148,131.7645,131.7645,2771.0
2024-04-17 11:25:00,140.34,140.53,140.34,140.43,18410.0,131.8021,131.9805,131.8021,131.8866,18410.0
2024-04-17 11:30:00,140.39,140.41,140.13,140.16,4666.0,131.8491,131.8678,131.6049,131.6331,4666.0
2024-04-17 11:35:00,140.26,140.42,140.18,140.42,1412.0,131.727,131.8772,131.6518,131.8772,1412.0
2024-04-17 11:40:00,140.46,140.67,140.46,140.54,2377.0,131.9148,132.112,131.9148,131.9899,2377.0
2024-04-17 11:45:00,140.55,140.56,140.42,140.5,5392.0,131.9993,132.0087,131.8772,131.9524,5392.0
2024-04-17 11:50:00,140.58,140.78,140.58,140.76,2320.0,132.0275,132.2153,132.0275,132.1965,2320.0
2024-04-17 11:55:00,140.8,140.8,140.65,140.66,2720.0,132.2341,132.2341,132.0932,132.1026,2720.0
2024-04-17 12:00:00,140.61,140.62,140.42,140.42,3307.0,132.0557,132.0651,131.8772,131.8772,3307.0
2024-04-17 12:05:00,140.36,140.4,140.24,140.32,4074.0,131.8209,131.8584,131.7082,131.7833,4074.0
2024-04-17 12:10:00,140.47,140.83,140.47,140.74,3805.0,131.9242,132.2623,131.9242,132.1778,3805.0
2024-04-17 12:15:00,140.75,140.8,140.7,140.75,1661.0,132.1872,132.2341,132.1402,132.1872,1661.0
2024-04-17 12:20:00,140.8,140.95,140.76,140.95,4082.0,132.2341,132.375,132.1965,132.375,4082.0
2024-04-17 12:25:00,140.94,141.03,140.79,140.79,12029.0,132.3656,132.4501,132.2247,132.2247,12029.0
2024-04-17 12:30:00,140.84,140.97,140.82,140.96,11088.0,132.2717,132.3938,132.2529,132.3844,11088.0
2024-04-17 12:35:00,140.94,140.95,140.76,140.81,7651.0,132.3656,132.375,132.1965,132.2435,7651.0
2024-04-17 12:40:00,140.91,140.94,140.79,140.79,2150.0,132.3374,132.3656,132.2247,132.2247,2150.0
2024-04-17 12:45:00,140.77,140.91,140.71,140.91,4497.0,132.2059,132.3374,132.1496,132.3374,4497.0
2024-04-17 12:50:00,140.92,140.96,140.85,140.91,23598.0,132.3468,132.3844,132.2811,132.3374,23598.0
2024-04-17 12:55:00,140.91,140.99,140.71,140.71,16001.0,132.3374,132.4126,132.1496,132.1496,16001.0
2024-04-17 13:00:00,140.72,140.81,140.66,140.8,2607.0,132.159,132.2435,132.1026,132.2341,2607.0
2024-04-17 13:05:00,140.77,140.94,140.74,140.91,2106.0,132.2059,132.3656,132.1778,132.3374,2106.0
2024-04-17 13:10:00,140.95,141.05,140.87,140.93,3298.0,132.375,132.4689,132.2999,132.3562,3298.0
2024-04-17 13:15:00,140.99,141.06,140.88,140.88,15576.0,132.4126,132.4783,132.3092,132.3092,15576.0
2024-04-17 13:20:00,140.82,140.94,140.76,140.78,5600.0,132.2529,132.3656,132.1965,132.2153,5600.0
2024-04-17 13:25:00,140.8,141.07,140.8,141.06,9954.0,132.2341,132.4877,132.2341,132.4783,9954.0
2024-04-17 13:30:00,141.08,141.08,140.74,140.76,5797.0,132.4971,132.4971,132.1778,132.1965,5797.0
2024-04-17 13:35:00,140.78,140.9,140.73,140.9,1478.0,132.2153,132.328,132.1684,132.328,1478.0
2024-04-17 13:40:00,140.93,141.01,140.76,140.9,23253.0,132.3562,132.4313,132.1965,132.328,23253.0
2024-04-17 13:45:00,140.88,141.02,140.77,140.94,3140.0,132.3092,132.4407,132.2059,132.3656,3140.0
2024-04-17 13:50:00,140.96,141.07,140.84,141.03,3463.0,132.3844,132.4877,132.2717,132.4501,3463.0
2024-04-17 13:55:00,141.04,141.33,140.99,141.33,55197.0,132.4595,132.7319,132.4126,132.7319,55197.0
2024-04-17 14:00:00,141.27,141.67,141.22,141.67,900.0,132.6755,133.0512,132.6286,133.0512,900.0
2024-04-17 14:05:00,141.65,141.8,141.62,141.8,3225.0,133.0324,133.1733,133.0042,133.1733,3225.0
2024-04-17 14:10:00,141.79,141.79,141.52,141.59,4063.0,133.1639,133.1639,132.9103,132.9761,4063.0
2024-04-17 14:15:00,141.53,141.72,141.5,141.66,2633.0,132.9197,133.0981,132.8915,133.0418,2633.0
2024-04-17 14:20:00,141.67,141.7,141.48,141.58,4607.0,133.0512,133.0794,132.8727,132.9667,4607.0
2024-04-17 14:25:00,141.59,141.71,141.57,141.6,1825.0,132.9761,133.0888,132.9573,132.9854,1825.0
2024-04-17 14:30:00,141.64,141.64,141.5,141.56,1529.0,133.023,133.023,132.8915,132.9479,1529.0
2024-04-17 14:35:00,141.54,141.54,141.43,141.53,1187.0,132.9291,132.9291,132.8258,132.9197,1187.0
2024-04-17 14:40:00,141.54,142.04,141.54,142.04,2603.0,132.9291,133.3987,132.9291,133.3987,2603.0
2024-04-17 14:45:00,142.14,142.19,141.63,141.63,2929.0,133.4926,133.5396,133.0136,133.0136,2929.0
2024-04-17 14:50:00,141.69,141.7,141.3,141.3,2768.0,133.07,133.0794,132.7037,132.7037,2768.0
2024-04-17 14:55:00,141.36,141.42,141.26,141.26,3807.0,132.76,132.8164,132.6661,132.6661,3807.0
2024-04-17 15:00:00,141.21,141.21,141.09,141.12,5278.0,132.6192,132.6192,132.5065,132.5346,5278.0
2024-04-17 15:05:00,141.09,141.09,140.99,141.03,4008.0,132.5065,132.5065,132.4126,132.4501,4008.0
2024-04-17 15:10:00,141.03,141.03,140.8,140.97,14401.0,132.4501,132.4501,132.2341,132.3938,14401.0
2024-04-17 15:15:00,141.05,141.2,140.96,141.2,4757.0,132.4689,132.6098,132.3844,132.6098,4757.0
2024-04-17 15:20:00,141.28,141.42,141.22,141.28,6037.0,132.6849,132.8164,132.6286,132.6849,6037.0
2024-04-17 15:25:00,141.31,141.31,140.95,141.18,17835.0,132.7131,132.7131,132.375,132.591,17835.0
2024-04-17 15:30:00,141.22,141.5,141.22,141.38,17818.0,132.6286,132.8915,132.6286,132.7788,17818.0
2024-04-17 15:35:00,141.36,141.37,141.17,141.24,14241.0,132.76,132.7694,132.5816,132.6473,14241.0
2024-04-17 15:40:00,141.25,141.44,141.11,141.33,10410.0,132.6567,132.8352,132.5253,132.7319,10410.0
2024-04-17 15:45:00,141.27,141.45,141.22,141.3,14917.0,132.6755,132.8446,132.6286,132.7037,14917.0
2024-04-17 15:50:00,141.27,141.38,140.97,141.34,24754.0,132.6755,132.7788,132.3938,132.7413,24754.0
2024-04-17 15:55:00,141.32,141.42,140.88,140.94,47167.0,132.7225,132.8164,132.3092,132.3656,47167.0
2024-04-18 09:30:00,141.66,141.98,141.5,141.5,10210.0,133.0418,133.3423,132.8915,132.8915,10210.0
2024-04-18 09:35:00,141.03,141.11,140.78,141.11,1857.0,132.4501,132.5253,132.2153,132.5253,1857.0
2024-04-18 09:40:00,141.37,141.38,140.82,140.86,5341.0,132.7694,132.7788,132.2529,132.2905,5341.0
2024-04-18 09:45:00,140.79,141.19,140.79,141.19,3588.0,132.2247,132.6004,132.2247,132.6004,3588.0
2024-04-18 09:50:00,141.19,141.43,141.18,141.43,2883.0,132.6004,132.8258,132.591,132.8258,2883.0
2024-04-18 09:55:00,141.53,141.63,141.48,141.63,3867.0,132.9197,133.0136,132.8727,133.0136,3867.0
2024-04-18 10:00:00,141.63,141.8,141.17,141.26,10647.0,133.0136,133.1733,132.5816,132.6661,10647.0
2024-04-18 10:05:00,141.1,141.29,141.06,141.22,7620.0,132.5159,132.6943,132.4783,132.6286,7620.0
2024-04-18 10:10:00,141.15,141.36,141.1,141.34,3712.0,132.5628,132.76,132.5159,132.7413,3712.0
2024-04-18 10:15:00,141.49,141.5,141.29,141.44,1755.0,132.8821,132.8915,132.6943,132.8352,1755.0
2024-04-18 10:20:00,141.3,141.37,141.22,141.35,2220.0,132.7037,132.7694,132.6286,132.7507,2220.0
2024-04-18 10:25:00,141.34,141.34,141.22,141.29,1689.0,132.7413,132.7413,132.6286,132.6943,1689.0
2024-04-18 10:30:00,141.41,141.57,141.4,141.45,5653.0,132.807,132.9573,132.7976,132.8446,5653.0
2024-04-18 10:35:00,141.44,141.45,141.35,141.36,2516.0,132.8352,132.8446,132.7507,132.76,2516.0
2024-04-18 10:40:00,141.34,141.69,141.32,141.55,2002.0,132.7413,133.07,132.7225,132.9385,2002.0
2024-04-18 10:45:00,141.59,141.86,141.59,141.8,12527.0,132.9761,133.2296,132.9761,133.1733,12527.0
2024-04-18 10:50:00,141.75,141.86,141.7,141.8,5823.0,133.1263,133.2296,133.0794,133.1733,5823.0
2024-04-18 10:55:00,141.84,142.06,141.79,141.9,2524.0,133.2108,133.4175,133.1639,133.2672,2524.0
2024-04-18 11:00:00,141.91,141.95,141.7,141.7,2359.0,133.2766,133.3142,133.0794,133.0794,2359.0
2024-04-18 11:05:00,141.76,141.91,141.71,141.91,2849.0,133.1357,133.2766,133.0888,133.2766,2849.0
2024-04-18 11:10:00,141.82,141.9,141.82,141.87,2939.0,133.1921,133.2672,133.1921,133.239,2939.0
2024-04-18 11:15:00,141.91,141.98,141.71,141.75,5423.0,133.2766,133.3423,133.0888,133.1263,5423.0
2024-04-18 11:20:00,141.75,141.83,141.71,141.81,3600.0,133.1263,133.2015,133.0888,133.1827,3600.0
2024-04-18 11:25:00,141.76,141.88,141.65,141.69,5316.0,133.1357,133.2484,133.0324,133.07,5316.0
2024-04-18 11:30:00,141.69,141.7,141.63,141.66,1163.0,133.07,133.0794,133.0136,133.0418,1163.0
2024-04-18 11:35:00,141.69,141.7,141.58,141.58,1218.0,133.07,133.0794,132.9667,132.9667,1218.0
2024-04-18 11:40:00,141.54,141.58,141.45,141.5,9117.0,132.9291,132.9667,132.8446,132.8915,9117.0
2024-04-18 11:45:00,141.49,141.49,141.35,141.47,1749.0,132.8821,132.8821,132.7507,132.8634,1749.0
2024-04-18 11:50:00,141.47,141.6,141.4,141.4,3211.0,132.8634,132.9854,132.7976,132.7976,3211.0
2024-04-18 11:55:00,141.4,141.59,141.39,141.59,9765.0,132.7976,132.9761,132.7882,132.9761,9765.0
2024-04-18 12:00:00,141.57,141.64,141.47,141.47,2030.0,132.9573,133.023,132.8634,132.8634,2030.0
2024-04-18 12:05:00,141.46,141.46,141.26,141.26,7533.0,132.854,132.854,132.6661,132.6661,7533.0
2024-04-18 12:10:00,141.24,141.45,141.24,141.35,3760.0,132.6473,132.8446,132.6473,132.7507,3760.0
2024-04-18 12:15:00,141.29,141.45,141.28,141.44,3749.0,132.6943,132.8446,132.6849,132.8352,3749.0
2024-04-18 12:20:00,141.44,141.45,141.36,141.41,2505.0,132.8352,132.8446,132.76,132.807,2505.0
2024-04-18 12:25:00,141.37,141.51,141.33,141.33,5131.0,132.7694,132.9009,132.7319,132.7319,5131.0
2024-04-18 12:30:00,141.29,141.29,141.05,141.05,11697.0,132.6943,132.6943,132.4689,132.4689,11697.0
2024-04-18 12:35:00,141.05,141.22,141.04,141.15,3200.0,132.4689,132.6286,132.4595,132.5628,3200.0
2024-04-18 12:40:00,141.1,141.1,140.94,141.01,3392.0,132.5159,132.5159,132.3656,132.4313,3392.0
2024-04-18 12:45:00,141.03,141.07,140.86,140.9,2661.0,132.4501,132.4877,132.2905,132.328,2661.0
2024-04-18 12:50:00,140.91,140.98,140.74,140.78,3548.0,132.3374,132.4032,132.1778,132.2153,3548.0
2024-04-18 12:55:00,140.76,140.82,140.62,140.63,3254.0,132.1965,132.2529,132.0651,132.0745,3254.0
2024-04-18 13:00:00,140.63,140.73,140.58,140.61,4449.0,132.0745,132.1684,132.0275,132.0557,4449.0
2024-04-18 13:05:00,140.63,140.69,140.54,140.64,9687.0,132.0745,132.1308,131.9899,132.0838,9687.0
2024-04-18 13:10:00,140.74,140.75,140.51,140.58,4074.0,132.1778,132.1872,131.9618,132.0275,4074.0
2024-04-18 13:15:00,140.6,140.62,140.32,140.44,3141.0,132.0463,132.0651,131.7833,131.896,3141.0
2024-04-18 13:20:00,140.44,140.46,140.34,140.38,2006.0,131.896,131.9148,131.8021,131.8397,2006.0
2024-04-18 13:25:00,140.43,140.78,140.43,140.74,2835.0,131.8866,132.2153,131.8866,132.1778,2835.0
2024-04-18 13:30:00,140.69,140.69,140.53,140.62,3697.0,132.1308,132.1308,131.9805,132.0651,3697.0
2024-04-18 13:35:00,140.58,140.66,140.55,140.62,5697.0,132.0275,132.1026,131.9993,132.0651,5697.0
2024-04-18 13:40:00,140.67,140.76,140.58,140.76,4277.0,132.112,132.1965,132.0275,132.1965,4277.0
2024-04-18 13:45:00,140.68,140.84,140.68,140.75,13145.0,132.1214,132.2717,132.1214,132.1872,13145.0
2024-04-18 13:50:00,140.71,140.72,140.59,140.6,2115.0,132.1496,132.159,132.0369,132.0463,2115.0
2024-04-18 13:55:00,140.63,140.7,140.62,140.66,2480.0,132.0745,132.1402,132.0651,132.1026,2480.0
2024-04-18 14:00:00,140.62,140.66,140.55,140.58,2571.0,132.0651,132.1026,131.9993,132.0275,2571.0
2024-04-18 14:05:00,140.57,140.62,140.44,140.49,3725.0,132.0181,132.0651,131.896,131.943,3725.0
2024-04-18 14:10:00,140.5,140.54,140.37,140.45,3589.0,131.9524,131.9899,131.8303,131.9054,3589.0
2024-04-18 14:15:00,140.53,140.71,140.49,140.71,6117.0,131.9805,132.1496,131.943,132.1496,6117.0
2024-04-18 14:20:00,140.64,140.81,140.64,140.72,7352.0,132.0838,132.2435,132.0838,132.159,7352.0
2024-04-18 14:25:00,140.67,140.84,140.48,140.48,3973.0,132.112,132.2717,131.9336,131.9336,3973.0
2024-04-18 14:30:00,140.4,140.42,140.29,140.29,1835.0,131.8584,131.8772,131.7551,131.7551,1835.0
2024-04-18 14:35:00,140.35,140.51,140.35,140.43,2713.0,131.8115,131.9618,131.8115,131.8866,2713.0
2024-04-18 14:40:00,140.44,140.57,140.43,140.55,6497.0,131.896,132.0181,131.8866,131.9993,6497.0
2024-04-18 14:45:00,140.51,140.61,140.47,140.61,4022.0,131.9618,132.0557,131.9242,132.0557,4022.0
2024-04-18 14:50:00,140.57,140.57,140.43,140.44,3993.0,132.0181,132.0181,131.8866,131.896,3993.0
2024-04-18 14:55:00,140.49,140.49,140.32,140.37,4928.0,131.943,131.943,131.7833,131.8303,4928.0
2024-04-18 15:00:00,140.37,140.52,140.34,140.35,11189.0,131.8303,131.9711,131.8021,131.8115,11189.0
2024-04-18 15:05:00,140.33,140.4,140.25,140.31,4123.0,131.7927,131.8584,131.7176,131.7739,4123.0
2024-04-18 15:10:00,140.33,140.43,140.2,140.21,5690.0,131.7927,131.8866,131.6706,131.68,5690.0
2024-04-18 15:15:00,140.26,140.3,140.13,140.14,6667.0,131.727,131.7645,131.6049,131.6143,6667.0
2024-04-18 15:20:00,140.17,140.31,140.13,140.23,10498.0,131.6424,131.7739,131.6049,131.6988,10498.0
2024-04-18 15:25:00,140.22,140.33,140.12,140.17,17792.0,131.6894,131.7927,131.5955,131.6424,17792.0
2024-04-18 15:30:00,140.2,140.36,140.2,140.36,19676.0,131.6706,131.8209,131.6706,131.8209,19676.0
2024-04-18 15:35:00,140.38,140.43,140.15,140.15,5473.0,131.8397,131.8866,131.6237,131.6237,5473.0
2024-04-18 15:40:00,140.14,140.33,140.0,140.29,14089.0,131.6143,131.7927,131.4828,131.7551,14089.0
2024-04-18 15:45:00,140.28,140.53,140.21,140.5,13468.0,131.7458,131.9805,131.68,131.9524,13468.0
2024-04-18 15:50:00,140.49,140.6,140.21,140.25,26024.0,131.943,132.0463,131.68,131.7176,26024.0
2024-04-18 15:55:00,140.32,140.43,140.06,140.37,72903.0,131.7833,131.8866,131.5391,131.8303,72903.0
2024-04-19 09:30:00,141.34,141.34,140.27,140.27,71085.0,132.7413,132.7413,131.7364,131.7364,71085.0
2024-04-19 09:35:00,140.5,141.03,140.5,140.93,4663.0,131.9524,132.4501,131.9524,132.3562,4663.0
2024-04-19 09:40:00,141.14,141.33,140.91,140.91,1116.0,132.5534,132.7319,132.3374,132.3374,1116.0
2024-04-19 09:45:00,141.08,141.16,140.87,140.89,5881.0,132.4971,132.5722,132.2999,132.3186,5881.0
2024-04-19 09:50:00,140.99,141.28,140.81,141.28,5358.0,132.4126,132.6849,132.2435,132.6849,5358.0
2024-04-19 09:55:00,141.28,141.5,141.16,141.33,8540.0,132.6849,132.8915,132.5722,132.7319,8540.0
2024-04-19 10:00:00,141.34,141.45,141.0,141.11,5603.0,132.7413,132.8446,132.4219,132.5253,5603.0
2024-04-19 10:05:00,141.22,141.29,141.0,141.15,13959.0,132.6286,132.6943,132.4219,132.5628,13959.0
2024-04-19 10:10:00,141.14,141.15,140.81,140.86,3720.0,132.5534,132.5628,132.2435,132.2905,3720.0
2024-04-19 10:15:00,140.97,141.0,140.79,140.83,3843.0,132.3938,132.4219,132.2247,132.2623,3843.0
2024-04-19 10:20:00,140.84,141.21,140.78,141.21,6558.0,132.2717,132.6192,132.2153,132.6192,6558.0
2024-04-19 10:25:00,141.16,141.23,140.94,141.23,8774.0,132.5722,132.638,132.3656,132.638,8774.0
2024-04-19 10:30:00,141.2,141.31,140.86,140.86,3337.0,132.6098,132.7131,132.2905,132.2905,3337.0
2024-04-19 10:35:00,140.75,140.81,140.64,140.64,4644.0,132.1872,132.2435,132.0838,132.0838,4644.0
2024-04-19 10:40:00,140.58,140.77,140.37,140.77,2885.0,132.0275,132.2059,131.8303,132.2059,2885.0
2024-04-19 10:45:00,140.69,140.77,140.49,140.49,1976.0,132.1308,132.2059,131.943,131.943,1976.0
2024-04-19 10:50:00,140.41,140.64,140.38,140.57,2400.0,131.8678,132.0838,131.8397,132.0181,2400.0
2024-04-19 10:55:00,140.57,140.61,140.38,140.48,2648.0,132.0181,132.0557,131.8397,131.9336,2648.0
2024-04-19 11:00:00,140.5,140.54,140.41,140.5,4164.0,131.9524,131.9899,131.8678,131.9524,4164.0
2024-04-19 11:05:00,140.42,140.67,140.39,140.62,3746.0,131.8772,132.112,131.8491,132.0651,3746.0
2024-04-19 11:10:00,140.67,140.74,140.57,140.57,3245.0,132.112,132.1778,132.0181,132.0181,3245.0
2024-04-19 11:15:00,140.66,140.66,140.48,140.48,4873.0,132.1026,132.1026,131.9336,131.9336,4873.0
2024-04-19 11:20:00,140.49,140.55,140.35,140.36,5035.0,131.943,131.9993,131.8115,131.8209,5035.0
2024-04-19 11:25:00,140.35,140.44,140.32,140.42,2652.0,131.8115,131.896,131.7833,131.8772,2652.0
2024-04-19 11:30:00,140.4,140.42,140.25,140.25,3096.0,131.8584,131.8772,131.7176,131.7176,3096.0
2024-04-19 11:35:00,140.22,140.24,140.13,140.22,4948.0,131.6894,131.7082,131.6049,131.6894,4948.0
2024-04-19 11:40:00,140.27,140.3,140.09,140.14,3567.0,131.7364,131.7645,131.5673,131.6143,3567.0
2024-04-19 11:45:00,140.15,140.46,140.13,140.36,8437.0,131.6237,131.9148,131.6049,131.8209,8437.0
2024-04-19 11:50:00,140.43,140.63,140.41,140.42,4933.0,131.8866,132.0745,131.8678,131.8772,4933.0
2024-04-19 11:55:00,140.4,140.45,140.24,140.37,6621.0,131.8584,131.9054,131.7082,131.8303,6621.0
2024-04-19 12:00:00,140.48,140.57,140.46,140.48,3351.0,131.9336,132.0181,131.9148,131.9336,3351.0
2024-04-19 12:05:00,140.56,140.85,140.53,140.83,3451.0,132.0087,132.2811,131.9805,132.2623,3451.0
2024-04-19 12:10:00,140.88,140.88,140.44,140.44,6315.0,132.3092,132.3092,131.896,131.896,6315.0
2024-04-19 12:15:00,140.48,140.58,140.36,140.36,5544.0,131.9336,132.0275,131.8209,131.8209,5544.0
2024-04-19 12:20:00,140.35,140.54,140.35,140.46,3229.0,131.8115,131.9899,131.8115,131.9148,3229.0
2024-04-19 12:25:00,140.59,140.69,140.44,140.44,4875.0,132.0369,132.1308,131.896,131.896,4875.0
2024-04-19 12:30:00,140.42,140.48,140.36,140.42,3240.0,131.8772,131.9336,131.8209,131.8772,3240.0
2024-04-19 12:35:00,140.5,140.51,140.35,140.39,3401.0,131.9524,131.9618,131.8115,131.8491,3401.0
2024-04-19 12:40:00,140.37,140.56,140.33,140.56,2876.0,131.8303,132.0087,131.7927,132.0087,2876.0
2024-04-19 12:45:00,140.56,140.62,140.43,140.49,6822.0,132.0087,132.0651,131.8866,131.943,6822.0
2024-04-19 12:50:00,140.46,140.65,140.41,140.42,5802.0,131.9148,132.0932,131.8678,131.8772,5802.0
2024-04-19 12:55:00,140.42,140.68,140.42,140.68,3063.0,131.8772,132.1214,131.8772,132.1214,3063.0
2024-04-19 13:00:00,140.71,140.79,140.64,140.76,2037.0,132.1496,132.2247,132.0838,132.1965,2037.0
2024-04-19 13:05:00,140.75,140.91,140.73,140.73,4716.0,132.1872,132.3374,132.1684,132.1684,4716.0
2024-04-19 13:10:00,140.73,140.75,140.56,140.58,5699.0,132.1684,132.1872,132.0087,132.0275,5699.0
2024-04-19 13:15:00,140.54,140.77,140.48,140.76,3747.0,131.9899,132.2059,131.9336,132.1965,3747.0
2024-04-19 13:20:00,140.78,140.78,140.63,140.7,2210.0,132.2153,132.2153,132.0745,132.1402,2210.0
2024-04-19 13:25:00,140.7,140.74,140.52,140.52,2921.0,132.1402,132.1778,131.9711,131.9711,2921.0
2024-04-19 13:30:00,140.52,140.56,140.37,140.55,7238.0,131.9711,132.0087,131.8303,131.9993,7238.0
2024-04-19 13:35:00,140.55,140.61,140.5,140.51,3551.0,131.9993,132.0557,131.9524,131.9618,3551.0
2024-04-19 13:40:00,140.51,140.68,140.51,140.58,3470.0,131.9618,132.1214,131.9618,132.0275,3470.0
2024-04-19 13:45:00,140.61,140.81,140.6,140.79,3562.0,132.0557,132.2435,132.0463,132.2247,3562.0
2024-04-19 13:50:00,140.81,140.97,140.8,140.97,4364.0,132.2435,132.3938,132.2341,132.3938,4364.0
2024-04-19 13:55:00,140.91,140.91,140.74,140.82,2303.0,132.3374,132.3374,132.1778,132.2529,2303.0
2024-04-19 14:00:00,140.74,140.74,140.38,140.38,4537.0,132.1778,132.1778,131.8397,131.8397,4537.0
2024-04-19 14:05:00,140.38,140.56,140.36,140.36,8153.0,131.8397,132.0087,131.8209,131.8209,8153.0
2024-04-19 14:10:00,140.37,140.4,140.25,140.27,5244.0,131.8303,131.8584,131.7176,131.7364,5244.0
2024-04-19 14:15:00,140.26,140.34,140.1,140.3,19039.0,131.727,131.8021,131.5767,131.7645,19039.0
2024-04-19 14:20:00,140.3,140.37,140.2,140.37,2523.0,131.7645,131.8303,131.6706,131.8303,2523.0
2024-04-19 14:25:00,140.32,140.49,140.18,140.18,7455.0,131.7833,131.943,131.6518,131.6518,7455.0
2024-04-19 14:30:00,140.16,140.27,140.16,140.16,2345.0,131.6331,131.7364,131.6331,131.6331,2345.0
2024-04-19 14:35:00,140.19,140.22,140.04,140.07,8704.0,131.6612,131.6894,131.5204,131.5485,8704.0
2024-04-19 14:40:00,140.04,140.04,139.86,139.93,9086.0,131.5204,131.5204,131.3513,131.417,9086.0
2024-04-19 14:45:00,139.94,140.18,139.93,140.13,4187.0,131.4264,131.6518,131.417,131.6049,4187.0
2024-04-19 14:50:00,140.12,140.13,139.96,139.97,6714.0,131.5955,131.6049,131.4452,131.4546,6714.0
2024-04-19 14:55:00,140.02,140.11,140.0,140.05,7110.0,131.5016,131.5861,131.4828,131.5297,7110.0
2024-04-19 15:00:00,140.02,140.05,139.84,139.96,6473.0,131.5016,131.5297,131.3325,131.4452,6473.0
2024-04-19 15:05:00,139.92,139.98,139.83,139.97,4680.0,131.4077,131.464,131.3231,131.4546,4680.0
2024-04-19 15:10:00,139.93,140.11,139.87,140.05,4142.0,131.417,131.5861,131.3607,131.5297,4142.0
2024-04-19 15:15:00,140.04,140.05,139.9,140.02,7561.0,131.5204,131.5297,131.3889,131.5016,7561.0
2024-04-19 15:20:00,140.0,140.29,140.0,140.09,7453.0,131.4828,131.7551,131.4828,131.5673,7453.0
2024-04-19 15:25:00,140.11,140.42,140.11,140.27,3158.0,131.5861,131.8772,131.5861,131.7364,3158.0
2024-04-19 15:30:00,140.28,140.37,140.11,140.29,5639.0,131.7458,131.8303,131.5861,131.7551,5639.0
2024-04-19 15:35:00,140.34,140.34,140.02,140.11,5805.0,131.8021,131.8021,131.5016,131.5861,5805.0
2024-04-19 15:40:00,140.09,140.17,140.03,140.13,5675.0,131.5673,131.6424,131.511,131.6049,5675.0
2024-04-19 15:45:00,140.13,140.28,140.01,140.2,12578.0,131.6049,131.7458,131.4922,131.6706,12578.0
2024-04-19 15:50:00,140.12,140.36,140.03,140.36,20557.0,131.5955,131.8209,131.511,131.8209,20557.0
2024-04-19 15:55:00,140.35,140.56,140.26,140.45,73018.0,131.8115,132.0087,131.727,131.9054,73018.0
2024-04-22 09:30:00,141.0,141.48,140.14,140.43,31120.0,132.4219,132.8727,131.6143,131.8866,31120.0
2024-04-22 09:35:00,140.31,140.85,140.21,140.73,3369.0,131.7739,132.2811,131.68,132.1684,3369.0
2024-04-22 09:40:00,140.74,140.96,140.69,140.8,1861.0,132.1778,132.3844,132.1308,132.2341,1861.0
2024-04-22 09:45:00,140.83,141.14,140.78,141.13,6731.0,132.2623,132.5534,132.2153,132.544,6731.0
2024-04-22 09:50:00,141.15,141.47,141.01,141.47,4384.0,132.5628,132.8634,132.4313,132.8634,4384.0
2024-04-22 09:55:00,141.46,141.61,141.37,141.6,4174.0,132.854,132.9948,132.7694,132.9854,4174.0
2024-04-22 10:00:00,141.61,141.83,141.47,141.83,3494.0,132.9948,133.2015,132.8634,133.2015,3494.0
2024-04-22 10:05:00,141.75,141.87,141.72,141.83,3928.0,133.1263,133.239,133.0981,133.2015,3928.0
2024-04-22 10:10:00,141.78,141.8,141.63,141.65,3432.0,133.1545,133.1733,133.0136,133.0324,3432.0
2024-04-22 10:15:00,141.64,141.85,141.57,141.84,17777.0,133.023,133.2202,132.9573,133.2108,17777.0
2024-04-22 10:20:00,141.87,141.87,141.6,141.8,4012.0,133.239,133.239,132.9854,133.1733,4012.0
2024-04-22 10:25:00,141.81,141.81,141.59,141.63,1786.0,133.1827,133.1827,132.9761,133.0136,1786.0
2024-04-22 10:30:00,141.58,141.72,141.53,141.71,4629.0,132.9667,133.0981,132.9197,133.0888,4629.0
2024-04-22 10:35:00,141.69,141.73,141.61,141.73,3151.0,133.07,133.1075,132.9948,133.1075,3151.0
2024-04-22 10:40:00,141.75,141.78,141.51,141.51,1817.0,133.1263,133.1545,132.9009,132.9009,1817.0
2024-04-22 10:45:00,141.57,141.61,141.54,141.56,2301.0,132.9573,132.9948,132.9291,132.9479,2301.0
2024-04-22 10:50:00,141.51,141.71,141.46,141.7,3948.0,132.9009,133.0888,132.854,133.0794,3948.0
2024-04-22 10:55:00,141.72,141.72,141.47,141.53,1900.0,133.0981,133.0981,132.8634,132.9197,1900.0
2024-04-22 11:00:00,141.5,141.66,141.41,141.47,8123.0,132.8915,133.0418,132.807,132.8634,8123.0
2024-04-22 11:05:00,141.53,141.91,141.53,141.84,1149.0,132.9197,133.2766,132.9197,133.2108,1149.0
2024-04-22 11:10:00,141.88,141.89,141.75,141.82,4831.0,133.2484,133.2578,133.1263,133.1921,4831.0
2024-04-22 11:15:00,141.83,141.95,141.82,141.84,4236.0,133.2015,133.3142,133.1921,133.2108,4236.0
2024-04-22 11:20:00,141.88,141.92,141.83,141.83,1831.0,133.2484,133.286,133.2015,133.2015,1831.0
2024-04-22 11:25:00,141.83,141.83,141.55,141.63,3920.0,133.2015,133.2015,132.9385,133.0136,3920.0
2024-04-22 11:30:00,141.65,141.75,141.42,141.42,2466.0,133.0324,133.1263,132.8164,132.8164,2466.0
2024-04-22 11:35:00,141.49,141.51,141.41,141.46,4459.0,132.8821,132.9009,132.807,132.854,4459.0
2024-04-22 11:40:00,141.5,141.59,141.33,141.34,4693.0,132.8915,132.9761,132.7319,132.7413,4693.0
2024-04-22 11:45:00,141.37,141.44,141.34,141.44,2511.0,132.7694,132.8352,132.7413,132.8352,2511.0
2024-04-22 11:50:00,141.42,141.48,141.25,141.25,1642.0,132.8164,132.8727,132.6567,132.6567,1642.0
2024-04-22 11:55:00,141.35,141.48,141.33,141.45,1920.0,132.7507,132.8727,132.7319,132.8446,1920.0
2024-04-22 12:00:00,141.4,141.6,141.34,141.6,2063.0,132.7976,132.9854,132.7413,132.9854,2063.0
2024-04-22 12:05:00,141.59,141.64,141.52,141.64,607.0,132.9761,133.023,132.9103,133.023,607.0
2024-04-22 12:10:00,141.6,141.67,141.59,141.61,1849.0,132.9854,133.0512,132.9761,132.9948,1849.0
2024-04-22 12:15:00,141.68,141.82,141.66,141.82,1257.0,133.0606,133.1921,133.0418,133.1921,1257.0
2024-04-22 12:20:00,141.87,141.98,141.83,141.95,5584.0,133.239,133.3423,133.2015,133.3142,5584.0
2024-04-22 12:25:00,141.93,142.02,141.9,142.0,2403.0,133.2954,133.3799,133.2672,133.3611,2403.0
2024-04-22 12:30:00,142.01,142.01,141.89,141.9,3297.0,133.3705,133.3705,133.2578,133.2672,3297.0
2024-04-22 12:35:00,141.91,142.12,141.91,142.12,700.0,133.2766,133.4738,133.2766,133.4738,700.0
2024-04-22 12:40:00,142.1,142.11,142.06,142.08,3536.0,133.455,133.4644,133.4175,133.4362,3536.0
2024-04-22 12:45:00,142.25,142.34,142.24,142.34,400.0,133.5959,133.6804,133.5865,133.6804,400.0
2024-04-22 12:50:00,142.34,142.36,142.2,142.2,1790.0,133.6804,133.6992,133.5489,133.5489,1790.0
2024-04-22 12:55:00,142.25,142.31,142.2,142.3,1046.0,133.5959,133.6523,133.5489,133.6429,1046.0
2024-04-22 13:00:00,142.42,142.43,142.29,142.41,2314.0,133.7556,133.765,133.6335,133.7462,2314.0
2024-04-22 13:05:00,142.4,142.5,142.39,142.39,1482.0,133.7368,133.8307,133.7274,133.7274,1482.0
2024-04-22 13:10:00,142.44,142.44,142.3,142.3,1505.0,133.7743,133.7743,133.6429,133.6429,1505.0
2024-04-22 13:15:00,142.29,142.34,142.26,142.33,2339.0,133.6335,133.6804,133.6053,133.671,2339.0
2024-04-22 13:20:00,142.33,142.34,142.26,142.34,2803.0,133.671,133.6804,133.6053,133.6804,2803.0
2024-04-22 13:25:00,142.35,142.4,142.27,142.37,3413.0,133.6898,133.7368,133.6147,133.7086,3413.0
2024-04-22 13:30:00,142.43,142.48,142.34,142.44,1915.0,133.765,133.8119,133.6804,133.7743,1915.0
2024-04-22 13:35:00,142.47,142.51,142.39,142.5,3109.0,133.8025,133.8401,133.7274,133.8307,3109.0
2024-04-22 13:40:00,142.47,142.49,142.39,142.44,1737.0,133.8025,133.8213,133.7274,133.7743,1737.0
2024-04-22 13:45:00,142.47,142.67,142.47,142.67,1904.0,133.8025,133.9903,133.8025,133.9903,1904.0
2024-04-22 13:50:00,142.69,143.02,142.69,143.02,17517.0,134.0091,134.3191,134.0091,134.3191,17517.0
2024-04-22 13:55:00,142.98,143.05,142.87,142.95,3403.0,134.2815,134.3472,134.1782,134.2533,3403.0
2024-04-22 14:00:00,142.9,143.02,142.85,142.97,3287.0,134.2064,134.3191,134.1594,134.2721,3287.0
2024-04-22 14:05:00,143.03,143.33,143.03,143.33,4897.0,134.3284,134.6102,134.3284,134.6102,4897.0
2024-04-22 14:10:00,143.22,143.31,143.15,143.31,3175.0,134.5069,134.5914,134.4411,134.5914,3175.0
2024-04-22 14:15:00,143.29,143.45,143.29,143.42,3583.0,134.5726,134.7229,134.5726,134.6947,3583.0
2024-04-22 14:20:00,143.41,143.48,143.37,143.48,2435.0,134.6853,134.7511,134.6478,134.7511,2435.0
2024-04-22 14:25:00,143.44,143.45,143.38,143.41,1816.0,134.7135,134.7229,134.6572,134.6853,1816.0
2024-04-22 14:30:00,143.38,143.41,143.33,143.34,3830.0,134.6572,134.6853,134.6102,134.6196,3830.0
2024-04-22 14:35:00,143.3,143.37,143.03,143.09,3089.0,134.582,134.6478,134.3284,134.3848,3089.0
2024-04-22 14:40:00,143.09,143.1,142.7,142.7,3214.0,134.3848,134.3942,134.0185,134.0185,3214.0
2024-04-22 14:45:00,142.75,142.84,142.69,142.75,5085.0,134.0655,134.15,134.0091,134.0655,5085.0
2024-04-22 14:50:00,142.77,142.82,142.73,142.76,3061.0,134.0843,134.1312,134.0467,134.0749,3061.0
2024-04-22 14:55:00,142.85,143.02,142.85,143.02,901.0,134.1594,134.3191,134.1594,134.3191,901.0
2024-04-22 15:00:00,143.03,143.04,142.88,142.88,3779.0,134.3284,134.3378,134.1876,134.1876,3779.0
2024-04-22 15:05:00,142.86,142.98,142.85,142.88,4809.0,134.1688,134.2815,134.1594,134.1876,4809.0
2024-04-22 15:10:00,142.87,143.01,142.72,143.0,5842.0,134.1782,134.3097,134.0373,134.3003,5842.0
2024-04-22 15:15:00,143.0,143.0,142.85,142.86,4763.0,134.3003,134.3003,134.1594,134.1688,4763.0
2024-04-22 15:20:00,142.83,142.83,142.52,142.56,7853.0,134.1406,134.1406,133.8495,133.887,7853.0
2024-04-22 15:25:00,142.49,142.73,142.49,142.73,7462.0,133.8213,134.0467,133.8213,134.0467,7462.0
2024-04-22 15:30:00,142.7,142.71,142.5,142.5,5667.0,134.0185,134.0279,133.8307,133.8307,5667.0
2024-04-22 15:35:00,142.44,142.81,142.35,142.8,3203.0,133.7743,134.1218,133.6898,134.1124,3203.0
2024-04-22 15:40:00,142.75,142.84,142.64,142.75,4418.0,134.0655,134.15,133.9622,134.0655,4418.0
2024-04-22 15:45:00,142.71,142.97,142.69,142.83,14755.0,134.0279,134.2721,134.0091,134.1406,14755.0
2024-04-22 15:50:00,142.82,142.87,142.53,142.57,18281.0,134.1312,134.1782,133.8589,133.8964,18281.0
2024-04-22 15:55:00,142.6,142.61,142.33,142.42,97058.0,133.9246,133.934,133.671,133.7556,97058.0
2024-04-23 09:30:00,142.51,143.45,142.51,142.63,12460.0,133.8401,134.7229,133.8401,133.9528,12460.0
2024-04-23 09:35:00,142.74,143.01,142.53,142.78,4406.0,134.0561,134.3097,133.8589,134.0937,4406.0
2024-04-23 09:40:00,142.92,143.04,142.85,143.04,2733.0,134.2251,134.3378,134.1594,134.3378,2733.0
2024-04-23 09:45:00,143.12,143.45,143.12,143.4,4407.0,134.413,134.7229,134.413,134.6759,4407.0
2024-04-23 09:50:00,143.49,143.49,143.29,143.47,3081.0,134.7605,134.7605,134.5726,134.7417,3081.0
2024-04-23 09:55:00,143.53,143.56,143.35,143.35,2200.0,134.798,134.8262,134.629,134.629,2200.0
2024-04-23 10:00:00,143.36,143.69,143.34,143.59,1900.0,134.6384,134.9483,134.6196,134.8544,1900.0
2024-04-23 10:05:00,143.59,143.76,143.51,143.56,8116.0,134.8544,135.014,134.7792,134.8262,8116.0
2024-04-23 10:10:00,143.56,143.83,143.56,143.83,4690.0,134.8262,135.0798,134.8262,135.0798,4690.0
2024-04-23 10:15:00,143.86,144.01,143.72,144.01,4791.0,135.108,135.2488,134.9765,135.2488,4791.0
2024-04-23 10:20:00,144.0,144.01,143.79,143.84,2400.0,135.2394,135.2488,135.0422,135.0892,2400.0
2024-04-23 10:25:00,143.86,144.14,143.8,144.09,3201.0,135.108,135.3709,135.0516,135.324,3201.0
2024-04-23 10:30:00,144.1,144.19,144.02,144.08,4467.0,135.3334,135.4179,135.2582,135.3146,4467.0
2024-04-23 10:35:00,144.1,144.1,143.85,143.91,5322.0,135.3334,135.3334,135.0986,135.1549,5322.0
2024-04-23 10:40:00,144.0,144.08,143.93,144.01,2926.0,135.2394,135.3146,135.1737,135.2488,2926.0
2024-04-23 10:45:00,143.92,144.04,143.81,144.01,5372.0,135.1643,135.277,135.061,135.2488,5372.0
2024-04-23 10:50:00,143.98,144.11,143.94,144.0,3984.0,135.2207,135.3427,135.1831,135.2394,3984.0
2024-04-23 10:55:00,143.96,144.44,143.96,144.44,13882.0,135.2019,135.6527,135.2019,135.6527,13882.0
2024-04-23 11:00:00,144.37,144.41,144.06,144.07,6078.0,135.5869,135.6245,135.2958,135.3052,6078.0
2024-04-23 11:05:00,143.97,144.15,143.97,144.01,1698.0,135.2113,135.3803,135.2113,135.2488,1698.0
2024-04-23 11:10:00,144.0,144.2,144.0,144.2,3768.0,135.2394,135.4273,135.2394,135.4273,3768.0
2024-04-23 11:15:00,144.23,144.41,144.23,144.3,5351.0,135.4554,135.6245,135.4554,135.5212,5351.0
2024-04-23 11:20:00,144.26,144.41,144.25,144.37,2357.0,135.4836,135.6245,135.4742,135.5869,2357.0
2024-04-23 11:25:00,144.33,144.33,144.18,144.19,1900.0,135.5494,135.5494,135.4085,135.4179,1900.0
2024-04-23 11:30:00,144.14,144.29,144.11,144.15,5132.0,135.3709,135.5118,135.3427,135.3803,5132.0
2024-04-23 11:35:00,144.12,144.14,144.01,144.14,4123.0,135.3521,135.3709,135.2488,135.3709,4123.0
2024-04-23 11:40:00,144.09,144.12,144.02,144.12,1003.0,135.324,135.3521,135.2582,135.3521,1003.0
2024-04-23 11:45:00,144.13,144.24,144.08,144.18,1976.0,135.3615,135.4648,135.3146,135.4085,1976.0
2024-04-23 11:50:00,144.21,144.21,144.0,144.08,2831.0,135.4367,135.4367,135.2394,135.3146,2831.0
2024-04-23 11:55:00,144.13,144.13,144.0,144.0,1608.0,135.3615,135.3615,135.2394,135.2394,1608.0
2024-04-23 12:00:00,143.96,143.99,143.8,143.99,3268.0,135.2019,135.23,135.0516,135.23,3268.0
2024-04-23 12:05:00,144.0,144.11,144.0,144.05,1775.0,135.2394,135.3427,135.2394,135.2864,1775.0
2024-04-23 12:10:00,144.02,144.11,144.01,144.11,1000.0,135.2582,135.3427,135.2488,135.3427,1000.0
2024-04-23 12:15:00,144.11,144.14,143.96,143.99,2715.0,135.3427,135.3709,135.2019,135.23,2715.0
2024-04-23 12:20:00,143.97,143.98,143.9,143.96,1453.0,135.2113,135.2207,135.1455,135.2019,1453.0
2024-04-23 12:25:00,143.98,144.01,143.94,143.99,1777.0,135.2207,135.2488,135.1831,135.23,1777.0
2024-04-23 12:30:00,144.0,144.08,143.97,144.04,1984.0,135.2394,135.3146,135.2113,135.277,1984.0
2024-04-23 12:35:00,144.05,144.13,144.02,144.13,4373.0,135.2864,135.3615,135.2582,135.3615,4373.0
2024-04-23 12:40:00,144.11,144.12,144.07,144.08,1116.0,135.3427,135.3521,135.3052,135.3146,1116.0
2024-04-23 12:45:00,144.08,144.16,144.04,144.13,2071.0,135.3146,135.3897,135.277,135.3615,2071.0
2024-04-23 12:50:00,144.19,144.4,144.19,144.32,4236.0,135.4179,135.6151,135.4179,135.54,4236.0
2024-04-23 12:55:00,144.25,144.3,144.21,144.23,3022.0,135.4742,135.5212,135.4367,135.4554,3022.0
2024-04-23 13:00:00,144.24,144.24,144.11,144.21,3698.0,135.4648,135.4648,135.3427,135.4367,3698.0
2024-04-23 13:05:00,144.3,144.38,144.29,144.31,2282.0,135.5212,135.5963,135.5118,135.5306,2282.0
2024-04-23 13:10:00,144.32,144.39,144.22,144.22,3083.0,135.54,135.6057,135.4461,135.4461,3083.0
2024-04-23 13:15:00,144.18,144.2,144.1,144.1,2288.0,135.4085,135.4273,135.3334,135.3334,2288.0
2024-04-23 13:20:00,144.15,144.27,144.11,144.19,2409.0,135.3803,135.493,135.3427,135.4179,2409.0
2024-04-23 13:25:00,144.19,144.27,144.1,144.27,2445.0,135.4179,135.493,135.3334,135.493,2445.0
2024-04-23 13:30:00,144.32,144.35,144.25,144.3,2245.0,135.54,135.5681,135.4742,135.5212,2245.0
2024-04-23 13:35:00,144.3,144.35,144.17,144.25,5021.0,135.5212,135.5681,135.3991,135.4742,5021.0
2024-04-23 13:40:00,144.24,144.43,144.24,144.28,2394.0,135.4648,135.6433,135.4648,135.5024,2394.0
2024-04-23 13:45:00,144.31,144.31,144.2,144.21,2684.0,135.5306,135.5306,135.4273,135.4367,2684.0
2024-04-23 13:50:00,144.21,144.26,144.19,144.26,2195.0,135.4367,135.4836,135.4179,135.4836,2195.0
2024-04-23 13:55:00,144.31,144.47,144.31,144.47,3086.0,135.5306,135.6808,135.5306,135.6808,3086.0
2024-04-23 14:00:00,144.43,144.46,144.35,144.38,2894.0,135.6433,135.6715,135.5681,135.5963,2894.0
2024-04-23 14:05:00,144.42,144.44,144.32,144.32,2338.0,135.6339,135.6527,135.54,135.54,2338.0
2024-04-23 14:10:00,144.33,144.35,144.27,144.31,4449.0,135.5494,135.5681,135.493,135.5306,4449.0
2024-04-23 14:15:00,144.31,144.35,144.27,144.28,1843.0,135.5306,135.5681,135.493,135.5024,1843.0
2024-04-23 14:20:00,144.29,144.4,144.29,144.3,2089.0,135.5118,135.6151,135.5118,135.5212,2089.0
2024-04-23 14:25:00,144.28,144.34,144.24,144.24,2560.0,135.5024,135.5588,135.4648,135.4648,2560.0
2024-04-23 14:30:00,144.22,144.22,144.06,144.12,3720.0,135.4461,135.4461,135.2958,135.3521,3720.0
2024-04-23 14:35:00,144.13,144.21,144.01,144.01,3109.0,135.3615,135.4367,135.2488,135.2488,3109.0
2024-04-23 14:40:00,144.03,144.17,144.03,144.09,8264.0,135.2676,135.3991,135.2676,135.324,8264.0
2024-04-23 14:45:00,144.06,144.06,143.91,143.97,5118.0,135.2958,135.2958,135.1549,135.2113,5118.0
2024-04-23 14:50:00,143.97,143.98,143.81,143.86,5222.0,135.2113,135.2207,135.061,135.108,5222.0
2024-04-23 14:55:00,143.86,143.89,143.81,143.86,4947.0,135.108,135.1361,135.061,135.108,4947.0
2024-04-23 15:00:00,143.91,143.91,143.71,143.72,3789.0,135.1549,135.1549,134.9671,134.9765,3789.0
2024-04-23 15:05:00,143.73,143.83,143.67,143.79,7873.0,134.9859,135.0798,134.9295,135.0422,7873.0
2024-04-23 15:10:00,143.76,143.82,143.69,143.75,5377.0,135.014,135.0704,134.9483,135.0046,5377.0
2024-04-23 15:15:00,143.76,143.77,143.65,143.71,5167.0,135.014,135.0234,134.9107,134.9671,5167.0
2024-04-23 15:20:00,143.68,143.86,143.64,143.76,5460.0,134.9389,135.108,134.9013,135.014,5460.0
2024-04-23 15:25:00,143.78,143.83,143.69,143.72,5620.0,135.0328,135.0798,134.9483,134.9765,5620.0
2024-04-23 15:30:00,143.69,143.74,143.59,143.71,6214.0,134.9483,134.9953,134.8544,134.9671,6214.0
2024-04-23 15:35:00,143.68,143.86,143.68,143.78,6797.0,134.9389,135.108,134.9389,135.0328,6797.0
2024-04-23 15:40:00,143.76,143.76,143.66,143.67,5757.0,135.014,135.014,134.9201,134.9295,5757.0
2024-04-23 15:45:00,143.66,143.7,143.55,143.7,10417.0,134.9201,134.9577,134.8168,134.9577,10417.0
2024-04-23 15:50:00,143.7,144.02,143.61,143.86,18736.0,134.9577,135.2582,134.8732,135.108,18736.0
2024-04-23 15:55:00,143.87,143.87,143.54,143.78,42800.0,135.1173,135.1173,134.8074,135.0328,42800.0
2024-04-24 09:30:00,143.1,143.73,142.3,142.41,17057.0,134.3942,134.9859,133.6429,133.7462,17057.0
2024-04-24 09:35:00,142.5,142.81,142.3,142.66,6322.0,133.8307,134.1218,133.6429,133.981,6322.0
2024-04-24 09:40:00,142.61,142.75,142.25,142.46,7355.0,133.934,134.0655,133.5959,133.7931,7355.0
2024-04-24 09:45:00,142.42,142.69,142.27,142.5,12116.0,133.7556,134.0091,133.6147,133.8307,12116.0
2024-04-24 09:50:00,142.52,142.94,142.48,142.87,29742.0,133.8495,134.2439,133.8119,134.1782,29742.0
2024-04-24 09:55:00,142.81,142.95,142.71,142.78,6728.0,134.1218,134.2533,134.0279,134.0937,6728.0
2024-04-24 10:00:00,142.8,142.87,142.5,142.5,5970.0,134.1124,134.1782,133.8307,133.8307,5970.0
2024-04-24 10:05:00,142.51,142.77,142.33,142.76,24994.0,133.8401,134.0843,133.671,134.0749,24994.0
2024-04-24 10:10:00,142.75,142.81,142.56,142.58,2920.0,134.0655,134.1218,133.887,133.9058,2920.0
2024-04-24 10:15:00,142.56,142.7,142.48,142.53,8014.0,133.887,134.0185,133.8119,133.8589,8014.0
2024-04-24 10:20:00,142.46,142.6,142.46,142.46,3256.0,133.7931,133.9246,133.7931,133.7931,3256.0
2024-04-24 10:25:00,142.52,142.59,142.35,142.36,4030.0,133.8495,133.9152,133.6898,133.6992,4030.0
2024-04-24 10:30:00,142.34,142.41,142.29,142.36,5726.0,133.6804,133.7462,133.6335,133.6992,5726.0
2024-04-24 10:35:00,142.34,142.36,142.16,142.22,4873.0,133.6804,133.6992,133.5114,133.5677,4873.0
2024-04-24 10:40:00,142.16,142.18,141.84,141.86,5961.0,133.5114,133.5302,133.2108,133.2296,5961.0
2024-04-24 10:45:00,141.74,141.83,141.62,141.72,4820.0,133.1169,133.2015,133.0042,133.0981,4820.0
2024-04-24 10:50:00,141.64,141.76,141.63,141.72,9001.0,133.023,133.1357,133.0136,133.0981,9001.0
2024-04-24 10:55:00,141.72,141.98,141.67,141.97,10346.0,133.0981,133.3423,133.0512,133.3329,10346.0
2024-04-24 11:00:00,141.95,141.95,141.72,141.94,3019.0,133.3142,133.3142,133.0981,133.3048,3019.0
2024-04-24 11:05:00,141.98,141.98,141.79,141.83,2044.0,133.3423,133.3423,133.1639,133.2015,2044.0
2024-04-24 11:10:00,141.85,141.94,141.85,141.91,1216.0,133.2202,133.3048,133.2202,133.2766,1216.0
2024-04-24 11:15:00,141.87,142.09,141.83,141.97,3440.0,133.239,133.4456,133.2015,133.3329,3440.0
2024-04-24 11:20:00,142.03,142.1,141.93,142.1,2352.0,133.3893,133.455,133.2954,133.455,2352.0
2024-04-24 11:25:00,142.05,142.2,142.0,142.14,3939.0,133.4081,133.5489,133.3611,133.4926,3939.0
2024-04-24 11:30:00,142.12,142.38,142.08,142.33,2495.0,133.4738,133.718,133.4362,133.671,2495.0
2024-04-24 11:35:00,142.32,142.38,142.23,142.38,4051.0,133.6616,133.718,133.5771,133.718,4051.0
2024-04-24 11:40:00,142.44,142.44,141.99,141.99,4656.0,133.7743,133.7743,133.3517,133.3517,4656.0
2024-04-24 11:45:00,141.96,142.26,141.95,142.26,2913.0,133.3235,133.6053,133.3142,133.6053,2913.0
2024-04-24 11:50:00,142.34,142.34,142.14,142.19,6799.0,133.6804,133.6804,133.4926,133.5396,6799.0
2024-04-24 11:55:00,142.13,142.21,142.03,142.03,5661.0,133.4832,133.5583,133.3893,133.3893,5661.0
2024-04-24 12:00:00,142.03,142.17,142.02,142.15,4913.0,133.3893,133.5208,133.3799,133.502,4913.0
2024-04-24 12:05:00,142.1,142.18,142.01,142.09,4701.0,133.455,133.5302,133.3705,133.4456,4701.0
2024-04-24 12:10:00,142.09,142.14,141.96,141.97,2054.0,133.4456,133.4926,133.3235,133.3329,2054.0
2024-04-24 12:15:00,142.08,142.18,142.04,142.1,3808.0,133.4362,133.5302,133.3987,133.455,3808.0
2024-04-24 12:20:00,142.14,142.18,142.11,142.16,4835.0,133.4926,133.5302,133.4644,133.5114,4835.0
2024-04-24 12:25:00,142.2,142.33,142.11,142.27,5896.0,133.5489,133.671,133.4644,133.6147,5896.0
2024-04-24 12:30:00,142.25,142.27,142.14,142.14,2016.0,133.5959,133.6147,133.4926,133.4926,2016.0
2024-04-24 12:35:00,142.17,142.18,142.05,142.1,4924.0,133.5208,133.5302,133.4081,133.455,4924.0
2024-04-24 12:40:00,142.06,142.06,141.86,141.93,4643.0,133.4175,133.4175,133.2296,133.2954,4643.0
2024-04-24 12:45:00,141.95,141.98,141.86,141.97,2212.0,133.3142,133.3423,133.2296,133.3329,2212.0
2024-04-24 12:50:00,142.0,142.21,141.96,142.2,1600.0,133.3611,133.5583,133.3235,133.5489,1600.0
2024-04-24 12:55:00,142.2,142.28,142.16,142.28,3175.0,133.5489,133.6241,133.5114,133.6241,3175.0
2024-04-24 13:00:00,142.23,142.26,142.15,142.26,2423.0,133.5771,133.6053,133.502,133.6053,2423.0
2024-04-24 13:05:00,142.25,142.34,142.23,142.25,2646.0,133.5959,133.6804,133.5771,133.5959,2646.0
2024-04-24 13:10:00,142.22,142.29,142.22,142.27,1385.0,133.5677,133.6335,133.5677,133.6147,1385.0
2024-04-24 13:15:00,142.24,142.39,142.16,142.28,3584.0,133.5865,133.7274,133.5114,133.6241,3584.0
2024-04-24 13:20:00,142.23,142.26,142.2,142.22,1951.0,133.5771,133.6053,133.5489,133.5677,1951.0
2024-04-24 13:25:00,142.27,142.27,142.14,142.25,3753.0,133.6147,133.6147,133.4926,133.5959,3753.0
2024-04-24 13:30:00,142.22,142.38,142.22,142.31,3828.0,133.5677,133.718,133.5677,133.6523,3828.0
2024-04-24 13:35:00,142.31,142.43,142.28,142.36,2849.0,133.6523,133.765,133.6241,133.6992,2849.0
2024-04-24 13:40:00,142.38,142.4,142.3,142.38,1610.0,133.718,133.7368,133.6429,133.718,1610.0
2024-04-24 13:45:00,142.38,142.64,142.37,142.57,2718.0,133.718,133.9622,133.7086,133.8964,2718.0
2024-04-24 13:50:00,142.55,142.64,142.47,142.5,3375.0,133.8776,133.9622,133.8025,133.8307,3375.0
2024-04-24 13:55:00,142.53,142.68,142.53,142.65,2334.0,133.8589,133.9997,133.8589,133.9716,2334.0
2024-04-24 14:00:00,142.65,142.65,142.45,142.52,2989.0,133.9716,133.9716,133.7837,133.8495,2989.0
2024-04-24 14:05:00,142.46,142.5,142.31,142.45,6161.0,133.7931,133.8307,133.6523,133.7837,6161.0
2024-04-24 14:10:00,142.5,142.51,142.33,142.39,3199.0,133.8307,133.8401,133.671,133.7274,3199.0
2024-04-24 14:15:00,142.34,142.35,142.26,142.27,3921.0,133.6804,133.6898,133.6053,133.6147,3921.0
2024-04-24 14:20:00,142.23,142.28,142.2,142.28,3101.0,133.5771,133.6241,133.5489,133.6241,3101.0
2024-04-24 14:25:00,142.24,142.33,142.21,142.26,3876.0,133.5865,133.671,133.5583,133.6053,3876.0
2024-04-24 14:30:00,142.27,142.36,142.16,142.27,3026.0,133.6147,133.6992,133.5114,133.6147,3026.0
2024-04-24 14:35:00,142.27,142.33,142.24,142.3,1911.0,133.6147,133.671,133.5865,133.6429,1911.0
2024-04-24 14:40:00,142.27,142.35,142.24,142.34,2305.0,133.6147,133.6898,133.5865,133.6804,2305.0
2024-04-24 14:45:00,142.33,142.35,142.28,142.32,3313.0,133.671,133.6898,133.6241,133.6616,3313.0
2024-04-24 14:50:00,142.3,142.33,142.22,142.31,3932.0,133.6429,133.671,133.5677,133.6523,3932.0
2024-04-24 14:55:00,142.3,142.33,142.24,142.27,4283.0,133.6429,133.671,133.5865,133.6147,4283.0
2024-04-24 15:00:00,142.23,142.27,142.19,142.24,4065.0,133.5771,133.6147,133.5396,133.5865,4065.0
2024-04-24 15:05:00,142.27,142.38,142.15,142.38,2626.0,133.6147,133.718,133.502,133.718,2626.0
2024-04-24 15:10:00,142.36,142.42,142.31,142.36,4323.0,133.6992,133.7556,133.6523,133.6992,4323.0
2024-04-24 15:15:00,142.39,142.4,142.28,142.38,3206.0,133.7274,133.7368,133.6241,133.718,3206.0
2024-04-24 15:20:00,142.34,142.45,142.32,142.45,6238.0,133.6804,133.7837,133.6616,133.7837,6238.0
2024-04-24 15:25:00,142.42,142.58,142.42,142.46,3993.0,133.7556,133.9058,133.7556,133.7931,3993.0
2024-04-24 15:30:00,142.46,142.59,142.4,142.59,12877.0,133.7931,133.9152,133.7368,133.9152,12877.0
2024-04-24 15:35:00,142.56,142.56,142.4,142.4,5930.0,133.887,133.887,133.7368,133.7368,5930.0
2024-04-24 15:40:00,142.43,142.59,142.41,142.55,5350.0,133.765,133.9152,133.7462,133.8776,5350.0
2024-04-24 15:45:00,142.56,142.65,142.51,142.53,9108.0,133.887,133.9716,133.8401,133.8589,9108.0
2024-04-24 15:50:00,142.5,142.67,142.36,142.67,17222.0,133.8307,133.9903,133.6992,133.9903,17222.0
2024-04-24 15:55:00,142.68,142.86,142.64,142.79,61873.0,133.9997,134.1688,133.9622,134.103,61873.0
2024-04-25 09:30:00,141.24,142.11,140.81,141.59,29106.0,132.6473,133.4644,132.2435,132.9761,29106.0
2024-04-25 09:35:00,141.56,141.79,141.26,141.26,23662.0,132.9479,133.1639,132.6661,132.6661,23662.0
2024-04-25 09:40:00,140.81,141.43,140.63,141.13,7946.0,132.2435,132.8258,132.0745,132.544,7946.0
2024-04-25 09:45:00,141.15,141.15,140.88,140.9,10922.0,132.5628,132.5628,132.3092,132.328,10922.0
2024-04-25 09:50:00,140.9,141.08,140.59,140.63,12477.0,132.328,132.4971,132.0369,132.0745,12477.0
2024-04-25 09:55:00,140.72,140.97,140.7,140.97,10295.0,132.159,132.3938,132.1402,132.3938,10295.0
2024-04-25 10:00:00,140.89,141.06,140.69,140.82,34440.0,132.3186,132.4783,132.1308,132.2529,34440.0
2024-04-25 10:05:00,140.84,141.18,140.82,141.06,15551.0,132.2717,132.591,132.2529,132.4783,15551.0
2024-04-25 10:10:00,141.08,141.41,141.07,141.31,12146.0,132.4971,132.807,132.4877,132.7131,12146.0
2024-04-25 10:15:00,141.24,141.6,141.24,141.54,4140.0,132.6473,132.9854,132.6473,132.9291,4140.0
2024-04-25 10:20:00,141.6,141.68,141.5,141.61,3819.0,132.9854,133.0606,132.8915,132.9948,3819.0
2024-04-25 10:25:00,141.59,141.69,141.31,141.4,22301.0,132.9761,133.07,132.7131,132.7976,22301.0
2024-04-25 10:30:00,141.5,141.66,141.5,141.6,26599.0,132.8915,133.0418,132.8915,132.9854,26599.0
2024-04-25 10:35:00,141.61,141.69,141.55,141.63,2101.0,132.9948,133.07,132.9385,133.0136,2101.0
2024-04-25 10:40:00,141.54,141.66,141.51,141.63,3813.0,132.9291,133.0418,132.9009,133.0136,3813.0
2024-04-25 10:45:00,141.6,141.82,141.55,141.81,4232.0,132.9854,133.1921,132.9385,133.1827,4232.0
2024-04-25 10:50:00,141.85,141.94,141.82,141.86,4999.0,133.2202,133.3048,133.1921,133.2296,4999.0
2024-04-25 10:55:00,141.9,141.96,141.56,141.6,4433.0,133.2672,133.3235,132.9479,132.9854,4433.0
2024-04-25 11:00:00,141.6,141.73,141.5,141.5,4820.0,132.9854,133.1075,132.8915,132.8915,4820.0
2024-04-25 11:05:00,141.5,141.91,141.5,141.91,4717.0,132.8915,133.2766,132.8915,133.2766,4717.0
2024-04-25 11:10:00,141.92,142.03,141.89,141.94,5426.0,133.286,133.3893,133.2578,133.3048,5426.0
2024-04-25 11:15:00,141.97,142.04,141.87,142.03,6573.0,133.3329,133.3987,133.239,133.3893,6573.0
2024-04-25 11:20:00,142.03,142.24,141.96,142.22,3462.0,133.3893,133.5865,133.3235,133.5677,3462.0
2024-04-25 11:25:00,142.22,142.26,142.08,142.16,25120.0,133.5677,133.6053,133.4362,133.5114,25120.0
2024-04-25 11:30:00,142.21,142.26,142.07,142.16,11299.0,133.5583,133.6053,133.4269,133.5114,11299.0
2024-04-25 11:35:00,142.16,142.3,142.06,142.28,8808.0,133.5114,133.6429,133.4175,133.6241,8808.0
2024-04-25 11:40:00,142.25,142.36,142.16,142.25,18428.0,133.5959,133.6992,133.5114,133.5959,18428.0
2024-04-25 11:45:00,142.33,142.43,142.28,142.43,18371.0,133.671,133.765,133.6241,133.765,18371.0
2024-04-25 11:50:00,142.42,142.61,142.32,142.34,5353.0,133.7556,133.934,133.6616,133.6804,5353.0
2024-04-25 11:55:00,142.34,142.46,142.34,142.46,2174.0,133.6804,133.7931,133.6804,133.7931,2174.0
2024-04-25 12:00:00,142.41,142.52,142.41,142.41,1291.0,133.7462,133.8495,133.7462,133.7462,1291.0
2024-04-25 12:05:00,142.43,142.59,142.42,142.58,1624.0,133.765,133.9152,133.7556,133.9058,1624.0
2024-04-25 12:10:00,142.55,142.58,142.39,142.54,4017.0,133.8776,133.9058,133.7274,133.8683,4017.0
2024-04-25 12:15:00,142.62,142.66,142.62,142.66,1169.0,133.9434,133.981,133.9434,133.981,1169.0
2024-04-25 12:20:00,142.66,142.97,142.66,142.93,4453.0,133.981,134.2721,133.981,134.2345,4453.0
2024-04-25 12:25:00,142.86,143.05,142.86,143.04,1908.0,134.1688,134.3472,134.1688,134.3378,1908.0
2024-04-25 12:30:00,143.03,143.04,142.96,142.99,2145.0,134.3284,134.3378,134.2627,134.2909,2145.0
2024-04-25 12:35:00,143.05,143.11,143.04,143.09,2029.0,134.3472,134.4036,134.3378,134.3848,2029.0
2024-04-25 12:40:00,143.04,143.1,142.99,143.1,3074.0,134.3378,134.3942,134.2909,134.3942,3074.0
2024-04-25 12:45:00,143.07,143.07,142.97,142.97,2179.0,134.366,134.366,134.2721,134.2721,2179.0
2024-04-25 12:50:00,143.0,143.0,142.84,142.91,3186.0,134.3003,134.3003,134.15,134.2157,3186.0
2024-04-25 12:55:00,142.93,143.01,142.86,143.01,2750.0,134.2345,134.3097,134.1688,134.3097,2750.0
2024-04-25 13:00:00,142.95,143.06,142.88,143.02,1356.0,134.2533,134.3566,134.1876,134.3191,1356.0
2024-04-25 13:05:00,142.98,143.04,142.86,142.94,1619.0,134.2815,134.3378,134.1688,134.2439,1619.0
2024-04-25 13:10:00,142.93,142.97,142.87,142.88,1627.0,134.2345,134.2721,134.1782,134.1876,1627.0
2024-04-25 13:15:00,142.88,142.88,142.75,142.75,1254.0,134.1876,134.1876,134.0655,134.0655,1254.0
2024-04-25 13:20:00,142.74,142.83,142.68,142.68,1878.0,134.0561,134.1406,133.9997,133.9997,1878.0
2024-04-25 13:25:00,142.74,142.84,142.73,142.83,8467.0,134.0561,134.15,134.0467,134.1406,8467.0
2024-04-25 13:30:00,142.8,142.95,142.79,142.95,9179.0,134.1124,134.2533,134.103,134.2533,9179.0
2024-04-25 13:35:00,142.97,143.27,142.97,143.27,2637.0,134.2721,134.5538,134.2721,134.5538,2637.0
2024-04-25 13:40:00,143.28,143.29,143.15,143.25,3035.0,134.5632,134.5726,134.4411,134.5351,3035.0
2024-04-25 13:45:00,143.27,143.47,143.25,143.45,5412.0,134.5538,134.7417,134.5351,134.7229,5412.0
2024-04-25 13:50:00,143.44,143.45,143.28,143.37,9195.0,134.7135,134.7229,134.5632,134.6478,9195.0
2024-04-25 13:55:00,143.38,143.42,143.21,143.42,4365.0,134.6572,134.6947,134.4975,134.6947,4365.0
2024-04-25 14:00:00,143.44,143.46,143.16,143.24,3535.0,134.7135,134.7323,134.4505,134.5257,3535.0
2024-04-25 14:05:00,143.17,143.3,143.13,143.26,2994.0,134.4599,134.582,134.4224,134.5445,2994.0
2024-04-25 14:10:00,143.25,143.36,143.25,143.32,2964.0,134.5351,134.6384,134.5351,134.6008,2964.0
2024-04-25 14:15:00,143.39,143.53,143.35,143.53,3265.0,134.6665,134.798,134.629,134.798,3265.0
2024-04-25 14:20:00,143.49,143.61,143.44,143.47,4239.0,134.7605,134.8732,134.7135,134.7417,4239.0
2024-04-25 14:25:00,143.47,143.47,143.28,143.29,5102.0,134.7417,134.7417,134.5632,134.5726,5102.0
2024-04-25 14:30:00,143.22,143.34,143.15,143.15,3670.0,134.5069,134.6196,134.4411,134.4411,3670.0
2024-04-25 14:35:00,143.2,143.41,143.17,143.34,3913.0,134.4881,134.6853,134.4599,134.6196,3913.0
2024-04-25 14:40:00,143.31,143.44,143.22,143.37,3426.0,134.5914,134.7135,134.5069,134.6478,3426.0
2024-04-25 14:45:00,143.36,143.39,143.19,143.23,4581.0,134.6384,134.6665,134.4787,134.5163,4581.0
2024-04-25 14:50:00,143.25,143.28,143.15,143.18,6907.0,134.5351,134.5632,134.4411,134.4693,6907.0
2024-04-25 14:55:00,143.15,143.3,143.15,143.24,6038.0,134.4411,134.582,134.4411,134.5257,6038.0
2024-04-25 15:00:00,143.26,143.41,143.22,143.4,17697.0,134.5445,134.6853,134.5069,134.6759,17697.0
2024-04-25 15:05:00,143.44,143.52,143.39,143.44,5716.0,134.7135,134.7886,134.6665,134.7135,5716.0
2024-04-25 15:10:00,143.43,143.58,143.43,143.58,5645.0,134.7041,134.845,134.7041,134.845,5645.0
2024-04-25 15:15:00,143.59,143.72,143.52,143.54,8397.0,134.8544,134.9765,134.7886,134.8074,8397.0
2024-04-25 15:20:00,143.5,143.65,143.49,143.49,5108.0,134.7699,134.9107,134.7605,134.7605,5108.0
2024-04-25 15:25:00,143.47,143.5,143.38,143.45,4850.0,134.7417,134.7699,134.6572,134.7229,4850.0
2024-04-25 15:30:00,143.46,143.46,143.23,143.23,6163.0,134.7323,134.7323,134.5163,134.5163,6163.0
2024-04-25 15:35:00,143.22,143.33,143.07,143.31,7745.0,134.5069,134.6102,134.366,134.5914,7745.0
2024-04-25 15:40:00,143.33,143.33,142.94,143.13,8581.0,134.6102,134.6102,134.2439,134.4224,8581.0
2024-04-25 15:45:00,143.1,143.13,142.76,142.8,11608.0,134.3942,134.4224,134.0749,134.1124,11608.0
2024-04-25 15:50:00,142.83,143.06,142.73,142.97,26413.0,134.1406,134.3566,134.0467,134.2721,26413.0
2024-04-25 15:55:00,142.91,142.93,142.71,142.75,84203.0,134.2157,134.2345,134.0279,134.0655,84203.0
2024-04-26 09:30:00,143.05,143.07,142.69,142.69,12100.0,134.3472,134.366,134.0091,134.0091,12100.0
2024-04-26 09:35:00,142.81,143.63,142.81,143.56,3716.0,134.1218,134.8919,134.1218,134.8262,3716.0
2024-04-26 09:40:00,143.66,143.84,143.62,143.83,1050.0,134.9201,135.0892,134.8826,135.0798,1050.0
2024-04-26 09:45:00,143.84,144.22,143.79,144.01,3595.0,135.0892,135.4461,135.0422,135.2488,3595.0
2024-04-26 09:50:00,144.01,144.3,144.01,144.3,1354.0,135.2488,135.5212,135.2488,135.5212,1354.0
2024-04-26 09:55:00,144.14,144.23,144.08,144.15,2270.0,135.3709,135.4554,135.3146,135.3803,2270.0
2024-04-26 10:00:00,144.21,144.28,144.0,144.28,1888.0,135.4367,135.5024,135.2394,135.5024,1888.0
2024-04-26 10:05:00,144.22,144.24,143.95,144.11,6881.0,135.4461,135.4648,135.1925,135.3427,6881.0
2024-04-26 10:10:00,144.15,144.44,144.07,144.44,6010.0,135.3803,135.6527,135.3052,135.6527,6010.0
2024-04-26 10:15:00,144.33,144.46,144.28,144.46,1735.0,135.5494,135.6715,135.5024,135.6715,1735.0
2024-04-26 10:20:00,144.45,144.45,144.23,144.32,3530.0,135.6621,135.6621,135.4554,135.54,3530.0
2024-04-26 10:25:00,144.24,144.32,144.14,144.2,3631.0,135.4648,135.54,135.3709,135.4273,3631.0
2024-04-26 10:30:00,144.14,144.19,144.08,144.18,1292.0,135.3709,135.4179,135.3146,135.4085,1292.0
2024-04-26 10:35:00,144.1,144.17,144.01,144.16,1551.0,135.3334,135.3991,135.2488,135.3897,1551.0
2024-04-26 10:40:00,144.16,144.27,144.02,144.17,10328.0,135.3897,135.493,135.2582,135.3991,10328.0
2024-04-26 10:45:00,144.15,144.15,143.95,143.95,1002.0,135.3803,135.3803,135.1925,135.1925,1002.0
2024-04-26 10:50:00,143.95,143.96,143.89,143.89,898.0,135.1925,135.2019,135.1361,135.1361,898.0
2024-04-26 10:55:00,143.87,143.87,143.58,143.58,2872.0,135.1173,135.1173,134.845,134.845,2872.0
2024-04-26 11:00:00,143.64,143.65,143.51,143.61,2146.0,134.9013,134.9107,134.7792,134.8732,2146.0
2024-04-26 11:05:00,143.58,143.58,143.47,143.53,1242.0,134.845,134.845,134.7417,134.798,1242.0
2024-04-26 11:10:00,143.51,143.56,143.36,143.53,6149.0,134.7792,134.8262,134.6384,134.798,6149.0
2024-04-26 11:15:00,143.55,143.59,143.46,143.48,1848.0,134.8168,134.8544,134.7323,134.7511,1848.0
2024-04-26 11:20:00,143.47,143.53,143.38,143.4,2369.0,134.7417,134.798,134.6572,134.6759,2369.0
2024-04-26 11:25:00,143.43,143.44,143.33,143.43,2030.0,134.7041,134.7135,134.6102,134.7041,2030.0
2024-04-26 11:30:00,143.4,143.44,143.36,143.44,2345.0,134.6759,134.7135,134.6384,134.7135,2345.0
2024-04-26 11:35:00,143.44,143.54,143.44,143.48,856.0,134.7135,134.8074,134.7135,134.7511,856.0
2024-04-26 11:40:00,143.44,143.48,143.41,143.44,1696.0,134.7135,134.7511,134.6853,134.7135,1696.0
2024-04-26 11:45:00,143.56,143.6,143.5,143.51,1894.0,134.8262,134.8638,134.7699,134.7792,1894.0
2024-04-26 11:50:00,143.54,143.54,143.36,143.41,6473.0,134.8074,134.8074,134.6384,134.6853,6473.0
2024-04-26 11:55:00,143.3,143.39,143.3,143.38,2637.0,134.582,134.6665,134.582,134.6572,2637.0
2024-04-26 12:00:00,143.35,143.43,143.35,143.43,2805.0,134.629,134.7041,134.629,134.7041,2805.0
2024-04-26 12:05:00,143.47,143.48,143.4,143.47,899.0,134.7417,134.7511,134.6759,134.7417,899.0
2024-04-26 12:10:00,143.45,143.45,143.44,143.44,258.0,134.7229,134.7229,134.7135,134.7135,258.0
2024-04-26 12:15:00,143.42,143.5,143.42,143.49,532.0,134.6947,134.7699,134.6947,134.7605,532.0
2024-04-26 12:20:00,143.46,143.54,143.36,143.53,3012.0,134.7323,134.8074,134.6384,134.798,3012.0
2024-04-26 12:25:00,143.55,143.55,143.41,143.47,1065.0,134.8168,134.8168,134.6853,134.7417,1065.0
2024-04-26 12:30:00,143.47,143.47,143.38,143.44,1134.0,134.7417,134.7417,134.6572,134.7135,1134.0
2024-04-26 12:35:00,143.45,143.5,143.41,143.42,1527.0,134.7229,134.7699,134.6853,134.6947,1527.0
2024-04-26 12:40:00,143.46,143.48,143.37,143.45,3340.0,134.7323,134.7511,134.6478,134.7229,3340.0
2024-04-26 12:45:00,143.37,143.39,143.3,143.3,1533.0,134.6478,134.6665,134.582,134.582,1533.0
2024-04-26 12:50:00,143.28,143.4,143.23,143.4,2432.0,134.5632,134.6759,134.5163,134.6759,2432.0
2024-04-26 12:55:00,143.41,143.46,143.4,143.43,1597.0,134.6853,134.7323,134.6759,134.7041,1597.0
2024-04-26 13:00:00,143.43,143.44,143.36,143.37,2804.0,134.7041,134.7135,134.6384,134.6478,2804.0
2024-04-26 13:05:00,143.37,143.37,143.21,143.21,1552.0,134.6478,134.6478,134.4975,134.4975,1552.0
2024-04-26 13:10:00,143.21,143.26,143.16,143.23,2059.0,134.4975,134.5445,134.4505,134.5163,2059.0
2024-04-26 13:15:00,143.23,143.26,143.2,143.2,1261.0,134.5163,134.5445,134.4881,134.4881,1261.0
2024-04-26 13:20:00,143.23,143.26,143.21,143.21,893.0,134.5163,134.5445,134.4975,134.4975,893.0
2024-04-26 13:25:00,143.19,143.25,143.15,143.16,2849.0,134.4787,134.5351,134.4411,134.4505,2849.0
2024-04-26 13:30:00,143.16,143.16,143.13,143.14,1189.0,134.4505,134.4505,134.4224,134.4318,1189.0
2024-04-26 13:35:00,143.14,143.14,143.04,143.04,1591.0,134.4318,134.4318,134.3378,134.3378,1591.0
2024-04-26 13:40:00,142.99,142.99,142.89,142.89,1703.0,134.2909,134.2909,134.197,134.197,1703.0
2024-04-26 13:45:00,142.92,142.97,142.89,142.93,2363.0,134.2251,134.2721,134.197,134.2345,2363.0
2024-04-26 13:50:00,142.95,143.02,142.91,143.02,1389.0,134.2533,134.3191,134.2157,134.3191,1389.0
2024-04-26 13:55:00,142.99,142.99,142.93,142.93,1515.0,134.2909,134.2909,134.2345,134.2345,1515.0
2024-04-26 14:00:00,142.94,143.0,142.89,142.95,1706.0,134.2439,134.3003,134.197,134.2533,1706.0
2024-04-26 14:05:00,142.96,142.96,142.89,142.89,4006.0,134.2627,134.2627,134.197,134.197,4006.0
2024-04-26 14:10:00,142.91,143.04,142.88,143.02,2507.0,134.2157,134.3378,134.1876,134.3191,2507.0
2024-04-26 14:15:00,142.98,143.04,142.98,142.98,2033.0,134.2815,134.3378,134.2815,134.2815,2033.0
2024-04-26 14:20:00,142.94,142.98,142.93,142.97,800.0,134.2439,134.2815,134.2345,134.2721,800.0
2024-04-26 14:25:00,142.99,143.02,142.93,142.99,2086.0,134.2909,134.3191,134.2345,134.2909,2086.0
2024-04-26 14:30:00,142.99,142.99,142.8,142.8,4632.0,134.2909,134.2909,134.1124,134.1124,4632.0
2024-04-26 14:35:00,142.84,142.94,142.83,142.93,2476.0,134.15,134.2439,134.1406,134.2345,2476.0
2024-04-26 14:40:00,143.01,143.09,142.97,142.98,4488.0,134.3097,134.3848,134.2721,134.2815,4488.0
2024-04-26 14:45:00,143.03,143.06,143.0,143.05,1754.0,134.3284,134.3566,134.3003,134.3472,1754.0
2024-04-26 14:50:00,143.06,143.06,142.92,142.92,1920.0,134.3566,134.3566,134.2251,134.2251,1920.0
2024-04-26 14:55:00,142.95,142.99,142.86,142.94,4199.0,134.2533,134.2909,134.1688,134.2439,4199.0
2024-04-26 15:00:00,142.83,142.88,142.73,142.88,8416.0,134.1406,134.1876,134.0467,134.1876,8416.0
2024-04-26 15:05:00,142.88,143.03,142.87,143.03,957.0,134.1876,134.3284,134.1782,134.3284,957.0
2024-04-26 15:10:00,142.97,142.98,142.89,142.93,1220.0,134.2721,134.2815,134.197,134.2345,1220.0
2024-04-26 15:15:00,142.89,142.96,142.87,142.91,745.0,134.197,134.2627,134.1782,134.2157,745.0
2024-04-26 15:20:00,142.87,142.87,142.74,142.75,1825.0,134.1782,134.1782,134.0561,134.0655,1825.0
2024-04-26 15:25:00,142.77,142.88,142.77,142.83,2139.0,134.0843,134.1876,134.0843,134.1406,2139.0
2024-04-26 15:30:00,142.83,142.83,142.61,142.69,5618.0,134.1406,134.1406,133.934,134.0091,5618.0
2024-04-26 15:35:00,142.69,142.84,142.55,142.58,3163.0,134.0091,134.15,133.8776,133.9058,3163.0
2024-04-26 15:40:00,142.57,142.72,142.51,142.53,5007.0,133.8964,134.0373,133.8401,133.8589,5007.0
2024-04-26 15:45:00,142.52,142.65,142.5,142.6,6899.0,133.8495,133.9716,133.8307,133.9246,6899.0
2024-04-26 15:50:00,142.56,142.69,142.46,142.51,14163.0,133.887,134.0091,133.7931,133.8401,14163.0
2024-04-26 15:55:00,142.49,142.63,142.31,142.33,53982.0,133.8213,133.9528,133.6523,133.671,53982.0
2024-04-29 09:30:00,143.84,144.25,143.24,144.16,16908.0,135.0892,135.4742,134.5257,135.3897,16908.0
2024-04-29 09:35:00,144.15,144.18,143.64,143.99,3054.0,135.3803,135.4085,134.9013,135.23,3054.0
2024-04-29 09:40:00,143.97,144.0,143.72,143.93,7332.0,135.2113,135.2394,134.9765,135.1737,7332.0
2024-04-29 09:45:00,143.83,144.31,143.82,144.28,6774.0,135.0798,135.5306,135.0704,135.5024,6774.0
2024-04-29 09:50:00,144.28,144.37,144.18,144.36,1502.0,135.5024,135.5869,135.4085,135.5775,1502.0
2024-04-29 09:55:00,144.27,144.27,143.73,143.89,6021.0,135.493,135.493,134.9859,135.1361,6021.0
2024-04-29 10:00:00,144.04,144.04,143.59,143.59,3602.0,135.277,135.277,134.8544,134.8544,3602.0
2024-04-29 10:05:00,143.65,143.77,143.36,143.36,6399.0,134.9107,135.0234,134.6384,134.6384,6399.0
2024-04-29 10:10:00,143.29,143.33,143.19,143.2,4722.0,134.5726,134.6102,134.4787,134.4881,4722.0
2024-04-29 10:15:00,143.28,143.47,143.06,143.09,3036.0,134.5632,134.7417,134.3566,134.3848,3036.0
2024-04-29 10:20:00,143.08,143.36,143.07,143.29,1714.0,134.3754,134.6384,134.366,134.5726,1714.0
2024-04-29 10:25:00,143.36,143.39,143.27,143.39,1094.0,134.6384,134.6665,134.5538,134.6665,1094.0
2024-04-29 10:30:00,143.5,143.5,143.26,143.36,8362.0,134.7699,134.7699,134.5445,134.6384,8362.0
2024-04-29 10:35:00,143.41,143.41,143.26,143.33,2192.0,134.6853,134.6853,134.5445,134.6102,2192.0
2024-04-29 10:40:00,143.39,143.39,143.23,143.36,1796.0,134.6665,134.6665,134.5163,134.6384,1796.0
2024-04-29 10:45:00,143.36,143.39,143.18,143.18,3493.0,134.6384,134.6665,134.4693,134.4693,3493.0
2024-04-29 10:50:00,143.17,143.22,142.96,143.12,1955.0,134.4599,134.5069,134.2627,134.413,1955.0
2024-04-29 10:55:00,143.18,143.24,143.06,143.13,966.0,134.4693,134.5257,134.3566,134.4224,966.0
2024-04-29 11:00:00,143.05,143.12,142.97,142.97,3427.0,134.3472,134.413,134.2721,134.2721,3427.0
2024-04-29 11:05:00,142.88,142.97,142.73,142.77,1449.0,134.1876,134.2721,134.0467,134.0843,1449.0
2024-04-29 11:10:00,142.81,142.83,142.7,142.78,4993.0,134.1218,134.1406,134.0185,134.0937,4993.0
2024-04-29 11:15:00,142.78,142.83,142.72,142.73,3341.0,134.0937,134.1406,134.0373,134.0467,3341.0
2024-04-29 11:20:00,142.78,142.93,142.77,142.91,7528.0,134.0937,134.2345,134.0843,134.2157,7528.0
2024-04-29 11:25:00,142.97,143.08,142.91,143.08,3279.0,134.2721,134.3754,134.2157,134.3754,3279.0
2024-04-29 11:30:00,142.93,143.15,142.91,143.15,5499.0,134.2345,134.4411,134.2157,134.4411,5499.0
2024-04-29 11:35:00,143.09,143.24,143.07,143.09,2641.0,134.3848,134.5257,134.366,134.3848,2641.0
2024-04-29 11:40:00,143.07,143.13,143.03,143.06,7276.0,134.366,134.4224,134.3284,134.3566,7276.0
2024-04-29 11:45:00,143.05,143.08,142.92,143.08,4513.0,134.3472,134.3754,134.2251,134.3754,4513.0
2024-04-29 11:50:00,143.08,143.29,143.08,143.22,7057.0,134.3754,134.5726,134.3754,134.5069,7057.0
2024-04-29 11:55:00,143.2,143.44,143.2,143.41,4374.0,134.4881,134.7135,134.4881,134.6853,4374.0
2024-04-29 12:00:00,143.42,143.45,143.34,143.42,4240.0,134.6947,134.7229,134.6196,134.6947,4240.0
2024-04-29 12:05:00,143.37,143.63,143.37,143.63,3876.0,134.6478,134.8919,134.6478,134.8919,3876.0
2024-04-29 12:10:00,143.62,143.8,143.62,143.78,2009.0,134.8826,135.0516,134.8826,135.0328,2009.0
2024-04-29 12:15:00,143.83,143.88,143.74,143.79,4374.0,135.0798,135.1267,134.9953,135.0422,4374.0
2024-04-29 12:20:00,143.79,143.87,143.74,143.77,8841.0,135.0422,135.1173,134.9953,135.0234,8841.0
2024-04-29 12:25:00,143.76,143.83,143.75,143.83,1502.0,135.014,135.0798,135.0046,135.0798,1502.0
2024-04-29 12:30:00,143.85,143.92,143.85,143.91,584.0,135.0986,135.1643,135.0986,135.1549,584.0
2024-04-29 12:35:00,143.97,144.02,143.91,143.98,4394.0,135.2113,135.2582,135.1549,135.2207,4394.0
2024-04-29 12:40:00,143.94,143.97,143.86,143.92,1989.0,135.1831,135.2113,135.108,135.1643,1989.0
2024-04-29 12:45:00,143.91,144.01,143.91,143.94,3297.0,135.1549,135.2488,135.1549,135.1831,3297.0
2024-04-29 12:50:00,143.95,143.95,143.82,143.82,1410.0,135.1925,135.1925,135.0704,135.0704,1410.0
2024-04-29 12:55:00,143.79,143.86,143.76,143.81,2290.0,135.0422,135.108,135.014,135.061,2290.0
2024-04-29 13:00:00,143.86,143.96,143.86,143.95,2990.0,135.108,135.2019,135.108,135.1925,2990.0
2024-04-29 13:05:00,143.91,143.97,143.85,143.86,1919.0,135.1549,135.2113,135.0986,135.108,1919.0
2024-04-29 13:10:00,143.84,143.91,143.77,143.91,1775.0,135.0892,135.1549,135.0234,135.1549,1775.0
2024-04-29 13:15:00,143.91,143.96,143.88,143.91,1775.0,135.1549,135.2019,135.1267,135.1549,1775.0
2024-04-29 13:20:00,143.95,144.01,143.95,143.96,1205.0,135.1925,135.2488,135.1925,135.2019,1205.0
2024-04-29 13:25:00,143.98,144.0,143.92,143.95,1941.0,135.2207,135.2394,135.1643,135.1925,1941.0
2024-04-29 13:30:00,143.92,144.11,143.91,144.04,3024.0,135.1643,135.3427,135.1549,135.277,3024.0
2024-04-29 13:35:00,144.05,144.13,144.05,144.11,1175.0,135.2864,135.3615,135.2864,135.3427,1175.0
2024-04-29 13:40:00,144.12,144.2,144.08,144.08,2085.0,135.3521,135.4273,135.3146,135.3146,2085.0
2024-04-29 13:45:00,144.11,144.11,144.02,144.11,1325.0,135.3427,135.3427,135.2582,135.3427,1325.0
2024-04-29 13:50:00,144.07,144.21,144.07,144.09,1983.0,135.3052,135.4367,135.3052,135.324,1983.0
2024-04-29 13:55:00,144.08,144.25,144.07,144.1,7365.0,135.3146,135.4742,135.3052,135.3334,7365.0
2024-04-29 14:00:00,144.04,144.21,144.03,144.19,1704.0,135.277,135.4367,135.2676,135.4179,1704.0
2024-04-29 14:05:00,144.14,144.19,144.14,144.14,725.0,135.3709,135.4179,135.3709,135.3709,725.0
2024-04-29 14:10:00,144.19,144.37,144.19,144.26,10443.0,135.4179,135.5869,135.4179,135.4836,10443.0
2024-04-29 14:15:00,144.24,144.34,144.24,144.29,2065.0,135.4648,135.5588,135.4648,135.5118,2065.0
2024-04-29 14:20:00,144.3,144.3,144.23,144.25,1004.0,135.5212,135.5212,135.4554,135.4742,1004.0
2024-04-29 14:25:00,144.23,144.32,144.17,144.28,2694.0,135.4554,135.54,135.3991,135.5024,2694.0
2024-04-29 14:30:00,144.27,144.34,144.07,144.34,4828.0,135.493,135.5588,135.3052,135.5588,4828.0
2024-04-29 14:35:00,144.36,144.37,144.22,144.23,3841.0,135.5775,135.5869,135.4461,135.4554,3841.0
2024-04-29 14:40:00,144.25,144.39,144.25,144.33,1408.0,135.4742,135.6057,135.4742,135.5494,1408.0
2024-04-29 14:45:00,144.4,144.43,144.38,144.41,1333.0,135.6151,135.6433,135.5963,135.6245,1333.0
2024-04-29 14:50:00,144.39,144.46,144.38,144.38,2517.0,135.6057,135.6715,135.5963,135.5963,2517.0
2024-04-29 14:55:00,144.42,144.46,144.37,144.38,4569.0,135.6339,135.6715,135.5869,135.5963,4569.0
2024-04-29 15:00:00,144.36,144.36,143.83,143.94,6946.0,135.5775,135.5775,135.0798,135.1831,6946.0
2024-04-29 15:05:00,143.89,144.07,143.86,144.01,8473.0,135.1361,135.3052,135.108,135.2488,8473.0
2024-04-29 15:10:00,144.03,144.11,143.98,144.1,5026.0,135.2676,135.3427,135.2207,135.3334,5026.0
2024-04-29 15:15:00,144.05,144.12,144.0,144.03,3016.0,135.2864,135.3521,135.2394,135.2676,3016.0
2024-04-29 15:20:00,144.05,144.15,143.98,144.06,5610.0,135.2864,135.3803,135.2207,135.2958,5610.0
2024-04-29 15:25:00,144.09,144.15,143.96,144.15,2061.0,135.324,135.3803,135.2019,135.3803,2061.0
2024-04-29 15:30:00,144.16,144.25,144.13,144.24,5085.0,135.3897,135.4742,135.3615,135.4648,5085.0
2024-04-29 15:35:00,144.23,144.23,144.08,144.08,3326.0,135.4554,135.4554,135.3146,135.3146,3326.0
2024-04-29 15:40:00,144.1,144.26,144.07,144.23,3148.0,135.3334,135.4836,135.3052,135.4554,3148.0
2024-04-29 15:45:00,144.23,144.41,144.22,144.28,9400.0,135.4554,135.6245,135.4461,135.5024,9400.0
2024-04-29 15:50:00,144.03,144.57,143.83,144.55,27182.0,135.2676,135.7748,135.0798,135.756,27182.0
2024-04-29 15:55:00,144.55,144.84,144.36,144.8,114464.0,135.756,136.0283,135.5775,135.9908,114464.0
2024-04-30 09:30:00,143.33,143.68,142.87,142.96,14230.0,134.6102,134.9389,134.1782,134.2627,14230.0
2024-04-30 09:35:00,142.98,143.15,142.69,142.91,2843.0,134.2815,134.4411,134.0091,134.2157,2843.0
2024-04-30 09:40:00,142.96,143.34,142.96,143.34,2112.0,134.2627,134.6196,134.2627,134.6196,2112.0
2024-04-30 09:45:00,143.38,143.56,143.24,143.56,6901.0,134.6572,134.8262,134.5257,134.8262,6901.0
2024-04-30 09:50:00,143.57,143.77,143.52,143.62,16121.0,134.8356,135.0234,134.7886,134.8826,16121.0
2024-04-30 09:55:00,143.72,143.82,143.64,143.71,4736.0,134.9765,135.0704,134.9013,134.9671,4736.0
2024-04-30 10:00:00,143.81,144.05,143.81,144.05,4552.0,135.061,135.2864,135.061,135.2864,4552.0
2024-04-30 10:05:00,144.07,144.11,143.89,143.89,3133.0,135.3052,135.3427,135.1361,135.1361,3133.0
2024-04-30 10:10:00,143.91,144.1,143.82,144.09,10251.0,135.1549,135.3334,135.0704,135.324,10251.0
2024-04-30 10:15:00,144.19,144.41,144.0,144.31,3700.0,135.4179,135.6245,135.2394,135.5306,3700.0
2024-04-30 10:20:00,144.32,144.41,144.24,144.41,2939.0,135.54,135.6245,135.4648,135.6245,2939.0
2024-04-30 10:25:00,144.37,144.37,144.2,144.25,3641.0,135.5869,135.5869,135.4273,135.4742,3641.0
2024-04-30 10:30:00,144.18,144.29,143.94,143.97,3977.0,135.4085,135.5118,135.1831,135.2113,3977.0
2024-04-30 10:35:00,144.07,144.16,143.96,144.04,8017.0,135.3052,135.3897,135.2019,135.277,8017.0
2024-04-30 10:40:00,144.07,144.29,144.05,144.18,9346.0,135.3052,135.5118,135.2864,135.4085,9346.0
2024-04-30 10:45:00,144.21,144.51,144.19,144.34,6779.0,135.4367,135.7184,135.4179,135.5588,6779.0
2024-04-30 10:50:00,144.45,144.45,144.12,144.14,4921.0,135.6621,135.6621,135.3521,135.3709,4921.0
2024-04-30 10:55:00,144.08,144.08,143.94,143.95,2325.0,135.3146,135.3146,135.1831,135.1925,2325.0
2024-04-30 11:00:00,143.96,144.01,143.82,143.91,4342.0,135.2019,135.2488,135.0704,135.1549,4342.0
2024-04-30 11:05:00,143.91,143.92,143.69,143.73,5745.0,135.1549,135.1643,134.9483,134.9859,5745.0
2024-04-30 11:10:00,143.69,143.7,143.42,143.42,3447.0,134.9483,134.9577,134.6947,134.6947,3447.0
2024-04-30 11:15:00,143.46,143.69,143.45,143.65,2355.0,134.7323,134.9483,134.7229,134.9107,2355.0
2024-04-30 11:20:00,143.64,143.78,143.62,143.74,3663.0,134.9013,135.0328,134.8826,134.9953,3663.0
2024-04-30 11:25:00,143.81,143.84,143.73,143.78,5490.0,135.061,135.0892,134.9859,135.0328,5490.0
2024-04-30 11:30:00,143.79,143.81,143.68,143.81,3957.0,135.0422,135.061,134.9389,135.061,3957.0
2024-04-30 11:35:00,143.77,143.77,143.69,143.69,1200.0,135.0234,135.0234,134.9483,134.9483,1200.0
2024-04-30 11:40:00,143.78,143.78,143.61,143.64,5600.0,135.0328,135.0328,134.8732,134.9013,5600.0
2024-04-30 11:45:00,143.65,143.68,143.45,143.54,8461.0,134.9107,134.9389,134.7229,134.8074,8461.0
2024-04-30 11:50:00,143.59,143.65,143.47,143.51,7862.0,134.8544,134.9107,134.7417,134.7792,7862.0
2024-04-30 11:55:00,143.53,143.69,143.53,143.63,2369.0,134.798,134.9483,134.798,134.8919,2369.0
2024-04-30 12:00:00,143.61,143.67,143.54,143.59,2514.0,134.8732,134.9295,134.8074,134.8544,2514.0
2024-04-30 12:05:00,143.55,143.65,143.44,143.47,4279.0,134.8168,134.9107,134.7135,134.7417,4279.0
2024-04-30 12:10:00,143.46,143.5,143.42,143.49,2191.0,134.7323,134.7699,134.6947,134.7605,2191.0
2024-04-30 12:15:00,143.55,143.58,143.43,143.44,4497.0,134.8168,134.845,134.7041,134.7135,4497.0
2024-04-30 12:20:00,143.46,143.5,143.41,143.42,1164.0,134.7323,134.7699,134.6853,134.6947,1164.0
2024-04-30 12:25:00,143.41,143.52,143.34,143.38,4834.0,134.6853,134.7886,134.6196,134.6572,4834.0
2024-04-30 12:30:00,143.37,143.37,143.1,143.13,7399.0,134.6478,134.6478,134.3942,134.4224,7399.0
2024-04-30 12:35:00,143.15,143.18,143.07,143.07,2781.0,134.4411,134.4693,134.366,134.366,2781.0
2024-04-30 12:40:00,142.99,143.0,142.81,142.81,2893.0,134.2909,134.3003,134.1218,134.1218,2893.0
2024-04-30 12:45:00,142.81,142.92,142.81,142.88,1602.0,134.1218,134.2251,134.1218,134.1876,1602.0
2024-04-30 12:50:00,142.88,142.94,142.87,142.9,2301.0,134.1876,134.2439,134.1782,134.2064,2301.0
2024-04-30 12:55:00,142.89,142.96,142.76,142.76,3569.0,134.197,134.2627,134.0749,134.0749,3569.0
2024-04-30 13:00:00,142.74,142.97,142.69,142.88,7935.0,134.0561,134.2721,134.0091,134.1876,7935.0
2024-04-30 13:05:00,142.85,142.99,142.85,142.96,4516.0,134.1594,134.2909,134.1594,134.2627,4516.0
2024-04-30 13:10:00,142.95,143.0,142.86,143.0,3304.0,134.2533,134.3003,134.1688,134.3003,3304.0
2024-04-30 13:15:00,143.0,143.0,142.77,142.77,4863.0,134.3003,134.3003,134.0843,134.0843,4863.0
2024-04-30 13:20:00,142.8,142.82,142.68,142.68,1877.0,134.1124,134.1312,133.9997,133.9997,1877.0
2024-04-30 13:25:00,142.74,142.96,142.74,142.85,1830.0,134.0561,134.2627,134.0561,134.1594,1830.0
2024-04-30 13:30:00,142.9,142.93,142.8,142.85,4295.0,134.2064,134.2345,134.1124,134.1594,4295.0
2024-04-30 13:35:00,142.87,142.87,142.62,142.74,5652.0,134.1782,134.1782,133.9434,134.0561,5652.0
2024-04-30 13:40:00,142.74,142.87,142.59,142.6,8715.0,134.0561,134.1782,133.9152,133.9246,8715.0
2024-04-30 13:45:00,142.64,142.83,142.64,142.83,3978.0,133.9622,134.1406,133.9622,134.1406,3978.0
2024-04-30 13:50:00,142.82,142.97,142.81,142.85,4617.0,134.1312,134.2721,134.1218,134.1594,4617.0
2024-04-30 13:55:00,142.87,142.92,142.8,142.89,2410.0,134.1782,134.2251,134.1124,134.197,2410.0
2024-04-30 14:00:00,142.89,143.02,142.89,142.95,10742.0,134.197,134.3191,134.197,134.2533,10742.0
2024-04-30 14:05:00,142.92,142.92,142.72,142.72,1879.0,134.2251,134.2251,134.0373,134.0373,1879.0
2024-04-30 14:10:00,142.71,142.71,142.5,142.5,3211.0,134.0279,134.0279,133.8307,133.8307,3211.0
2024-04-30 14:15:00,142.46,142.47,142.39,142.39,2160.0,133.7931,133.8025,133.7274,133.7274,2160.0
2024-04-30 14:20:00,142.42,142.43,142.32,142.32,1430.0,133.7556,133.765,133.6616,133.6616,1430.0
2024-04-30 14:25:00,142.32,142.35,142.23,142.24,2995.0,133.6616,133.6898,133.5771,133.5865,2995.0
2024-04-30 14:30:00,142.21,142.24,142.14,142.17,1889.0,133.5583,133.5865,133.4926,133.5208,1889.0
2024-04-30 14:35:00,142.17,142.21,142.1,142.1,3827.0,133.5208,133.5583,133.455,133.455,3827.0
2024-04-30 14:40:00,142.11,142.14,141.89,141.89,7286.0,133.4644,133.4926,133.2578,133.2578,7286.0
2024-04-30 14:45:00,141.9,141.98,141.8,141.81,2200.0,133.2672,133.3423,133.1733,133.1827,2200.0
2024-04-30 14:50:00,141.79,141.79,141.63,141.7,4552.0,133.1639,133.1639,133.0136,133.0794,4552.0
2024-04-30 14:55:00,141.71,141.88,141.67,141.85,8229.0,133.0888,133.2484,133.0512,133.2202,8229.0
2024-04-30 15:00:00,141.83,141.85,141.65,141.73,4078.0,133.2015,133.2202,133.0324,133.1075,4078.0
2024-04-30 15:05:00,141.7,141.7,141.5,141.59,5073.0,133.0794,133.0794,132.8915,132.9761,5073.0
2024-04-30 15:10:00,141.59,141.6,141.33,141.33,6391.0,132.9761,132.9854,132.7319,132.7319,6391.0
2024-04-30 15:15:00,141.38,141.43,141.2,141.31,6595.0,132.7788,132.8258,132.6098,132.7131,6595.0
2024-04-30 15:20:00,141.29,141.48,141.19,141.48,9943.0,132.6943,132.8727,132.6004,132.8727,9943.0
2024-04-30 15:25:00,141.47,141.48,141.34,141.37,12130.0,132.8634,132.8727,132.7413,132.7694,12130.0
2024-04-30 15:30:00,141.31,141.45,141.2,141.31,8696.0,132.7131,132.8446,132.6098,132.7131,8696.0
2024-04-30 15:35:00,141.33,141.33,141.02,141.06,8936.0,132.7319,132.7319,132.4407,132.4783,8936.0
2024-04-30 15:40:00,141.04,141.25,141.03,141.06,11145.0,132.4595,132.6567,132.4501,132.4783,11145.0
2024-04-30 15:45:00,141.05,141.36,141.02,141.36,10290.0,132.4689,132.76,132.4407,132.76,10290.0
2024-04-30 15:50:00,141.34,141.34,140.84,140.86,31755.0,132.7413,132.7413,132.2717,132.2905,31755.0
2024-04-30 15:55:00,140.87,140.93,140.23,140.49,165974.0,132.2999,132.3562,131.6988,131.943,165974.0
2024-05-01 09:30:00,140.34,140.34,139.83,140.07,15725.0,131.8021,131.8021,131.3231,131.5485,15725.0
2024-05-01 09:35:00,140.1,140.31,139.77,139.77,22863.0,131.5767,131.7739,131.2668,131.2668,22863.0
2024-05-01 09:40:00,139.77,139.8,139.25,139.71,33244.0,131.2668,131.295,130.7784,131.2104,33244.0
2024-05-01 09:45:00,139.67,139.67,139.38,139.39,2681.0,131.1729,131.1729,130.9005,130.9099,2681.0
2024-05-01 09:50:00,139.67,139.98,139.55,139.85,6073.0,131.1729,131.464,131.0602,131.3419,6073.0
2024-05-01 09:55:00,139.89,139.97,139.75,139.83,6317.0,131.3795,131.4546,131.248,131.3231,6317.0
2024-05-01 10:00:00,139.76,139.88,139.46,139.88,10441.0,131.2574,131.3701,130.9756,131.3701,10441.0
2024-05-01 10:05:00,139.96,140.15,139.87,139.96,4507.0,131.4452,131.6237,131.3607,131.4452,4507.0
2024-05-01 10:10:00,139.92,140.01,139.72,139.72,2807.0,131.4077,131.4922,131.2198,131.2198,2807.0
2024-05-01 10:15:00,139.65,139.68,139.47,139.55,4009.0,131.1541,131.1823,130.985,131.0602,4009.0
2024-05-01 10:20:00,139.55,139.59,139.32,139.48,8190.0,131.0602,131.0977,130.8442,130.9944,8190.0
2024-05-01 10:25:00,139.43,139.55,139.41,139.51,2345.0,130.9475,131.0602,130.9287,131.0226,2345.0
2024-05-01 10:30:00,139.58,139.76,139.35,139.36,11188.0,131.0883,131.2574,130.8723,130.8817,11188.0
2024-05-01 10:35:00,139.32,139.57,139.25,139.57,13392.0,130.8442,131.0789,130.7784,131.0789,13392.0
2024-05-01 10:40:00,139.57,139.71,139.48,139.71,4449.0,131.0789,131.2104,130.9944,131.2104,4449.0
2024-05-01 10:45:00,139.74,140.11,139.74,140.08,2824.0,131.2386,131.5861,131.2386,131.5579,2824.0
2024-05-01 10:50:00,140.13,140.14,139.95,139.99,1861.0,131.6049,131.6143,131.4358,131.4734,1861.0
2024-05-01 10:55:00,139.98,140.24,139.93,140.24,6201.0,131.464,131.7082,131.417,131.7082,6201.0
2024-05-01 11:00:00,140.22,140.32,140.11,140.22,5696.0,131.6894,131.7833,131.5861,131.6894,5696.0
2024-05-01 11:05:00,140.26,140.34,140.18,140.18,4161.0,131.727,131.8021,131.6518,131.6518,4161.0
2024-05-01 11:10:00,140.14,140.43,140.12,140.29,4303.0,131.6143,131.8866,131.5955,131.7551,4303.0
2024-05-01 11:15:00,140.28,140.34,140.19,140.26,2102.0,131.7458,131.8021,131.6612,131.727,2102.0
2024-05-01 11:20:00,140.3,140.42,140.17,140.29,4971.0,131.7645,131.8772,131.6424,131.7551,4971.0
2024-05-01 11:25:00,140.33,140.5,140.27,140.5,4004.0,131.7927,131.9524,131.7364,131.9524,4004.0
2024-05-01 11:30:00,140.5,140.55,140.38,140.55,2841.0,131.9524,131.9993,131.8397,131.9993,2841.0
2024-05-01 11:35:00,140.55,140.56,140.39,140.52,3201.0,131.9993,132.0087,131.8491,131.9711,3201.0
2024-05-01 11:40:00,140.59,140.68,140.5,140.6,4651.0,132.0369,132.1214,131.9524,132.0463,4651.0
2024-05-01 11:45:00,140.54,140.54,140.29,140.34,4077.0,131.9899,131.9899,131.7551,131.8021,4077.0
2024-05-01 11:50:00,140.28,140.31,140.17,140.19,7187.0,131.7458,131.7739,131.6424,131.6612,7187.0
2024-05-01 11:55:00,140.24,140.58,140.24,140.58,5569.0,131.7082,132.0275,131.7082,132.0275,5569.0
2024-05-01 12:00:00,140.5,140.57,140.39,140.53,1929.0,131.9524,132.0181,131.8491,131.9805,1929.0
2024-05-01 12:05:00,140.61,140.61,140.48,140.52,1642.0,132.0557,132.0557,131.9336,131.9711,1642.0
2024-05-01 12:10:00,140.56,140.67,140.55,140.56,2040.0,132.0087,132.112,131.9993,132.0087,2040.0
2024-05-01 12:15:00,140.54,140.76,140.52,140.66,5368.0,131.9899,132.1965,131.9711,132.1026,5368.0
2024-05-01 12:20:00,140.71,140.72,140.61,140.65,2443.0,132.1496,132.159,132.0557,132.0932,2443.0
2024-05-01 12:25:00,140.68,140.83,140.68,140.78,2459.0,132.1214,132.2623,132.1214,132.2153,2459.0
2024-05-01 12:30:00,140.73,140.85,140.67,140.67,6554.0,132.1684,132.2811,132.112,132.112,6554.0
2024-05-01 12:35:00,140.66,140.66,140.48,140.48,4215.0,132.1026,132.1026,131.9336,131.9336,4215.0
2024-05-01 12:40:00,140.5,140.65,140.49,140.6,3984.0,131.9524,132.0932,131.943,132.0463,3984.0
2024-05-01 12:45:00,140.6,140.6,140.44,140.47,7610.0,132.0463,132.0463,131.896,131.9242,7610.0
2024-05-01 12:50:00,140.44,140.52,140.4,140.42,5178.0,131.896,131.9711,131.8584,131.8772,5178.0
2024-05-01 12:55:00,140.43,140.46,140.23,140.29,4128.0,131.8866,131.9148,131.6988,131.7551,4128.0
2024-05-01 13:00:00,140.25,140.32,140.19,140.19,2775.0,131.7176,131.7833,131.6612,131.6612,2775.0
2024-05-01 13:05:00,140.17,140.29,140.17,140.28,2784.0,131.6424,131.7551,131.6424,131.7458,2784.0
2024-05-01 13:10:00,140.29,140.39,140.29,140.32,2783.0,131.7551,131.8491,131.7551,131.7833,2783.0
2024-05-01 13:15:00,140.33,140.41,140.32,140.36,2551.0,131.7927,131.8678,131.7833,131.8209,2551.0
2024-05-01 13:20:00,140.38,140.57,140.38,140.57,2204.0,131.8397,132.0181,131.8397,132.0181,2204.0
2024-05-01 13:25:00,140.62,140.71,140.61,140.68,2733.0,132.0651,132.1496,132.0557,132.1214,2733.0
2024-05-01 13:30:00,140.67,140.79,140.67,140.77,2158.0,132.112,132.2247,132.112,132.2059,2158.0
2024-05-01 13:35:00,140.74,140.79,140.71,140.73,4016.0,132.1778,132.2247,132.1496,132.1684,4016.0
2024-05-01 13:40:00,140.78,140.97,140.78,140.94,6202.0,132.2153,132.3938,132.2153,132.3656,6202.0
2024-05-01 13:45:00,140.94,141.02,140.77,141.0,8884.0,132.3656,132.4407,132.2059,132.4219,8884.0
2024-05-01 13:50:00,141.02,141.02,140.79,140.82,3315.0,132.4407,132.4407,132.2247,132.2529,3315.0
2024-05-01 13:55:00,140.82,140.82,140.66,140.74,1589.0,132.2529,132.2529,132.1026,132.1778,1589.0
2024-05-01 14:00:00,140.65,140.85,140.56,140.85,4867.0,132.0932,132.2811,132.0087,132.2811,4867.0
2024-05-01 14:05:00,140.96,140.96,140.38,140.38,1975.0,132.3844,132.3844,131.8397,131.8397,1975.0
2024-05-01 14:10:00,140.42,140.47,140.28,140.34,1578.0,131.8772,131.9242,131.7458,131.8021,1578.0
2024-05-01 14:15:00,140.46,140.59,140.46,140.59,969.0,131.9148,132.0369,131.9148,132.0369,969.0
2024-05-01 14:20:00,140.6,140.6,140.52,140.56,1000.0,132.0463,132.0463,131.9711,132.0087,1000.0
2024-05-01 14:25:00,140.51,140.75,140.5,140.74,2043.0,131.9618,132.1872,131.9524,132.1778,2043.0
2024-05-01 14:30:00,140.76,140.9,140.26,140.84,7809.0,132.1965,132.328,131.727,132.2717,7809.0
2024-05-01 14:35:00,140.94,141.22,140.31,141.22,6434.0,132.3656,132.6286,131.7739,132.6286,6434.0
2024-05-01 14:40:00,141.22,141.79,141.22,141.72,6134.0,132.6286,133.1639,132.6286,133.0981,6134.0
2024-05-01 14:45:00,142.02,142.28,141.58,142.13,11112.0,133.3799,133.6241,132.9667,133.4832,11112.0
2024-05-01 14:50:00,142.54,142.72,142.48,142.5,4288.0,133.8683,134.0373,133.8119,133.8307,4288.0
2024-05-01 14:55:00,142.56,142.74,142.43,142.56,4062.0,133.887,134.0561,133.765,133.887,4062.0
2024-05-01 15:00:00,142.58,142.82,142.26,142.47,4919.0,133.9058,134.1312,133.6053,133.8025,4919.0
2024-05-01 15:05:00,142.25,142.5,142.08,142.3,6010.0,133.5959,133.8307,133.4362,133.6429,6010.0
2024-05-01 15:10:00,142.23,142.23,141.91,141.91,2116.0,133.5771,133.5771,133.2766,133.2766,2116.0
2024-05-01 15:15:00,141.94,142.04,141.66,141.66,4111.0,133.3048,133.3987,133.0418,133.0418,4111.0
2024-05-01 15:20:00,141.56,141.83,141.5,141.76,6204.0,132.9479,133.2015,132.8915,133.1357,6204.0
2024-05-01 15:25:00,141.89,142.09,141.65,141.65,2044.0,133.2578,133.4456,133.0324,133.0324,2044.0
2024-05-01 15:30:00,141.65,141.82,141.35,141.53,19755.0,133.0324,133.1921,132.7507,132.9197,19755.0
2024-05-01 15:35:00,141.48,141.53,141.1,141.21,13581.0,132.8727,132.9197,132.5159,132.6192,13581.0
2024-05-01 15:40:00,141.24,141.46,141.11,141.25,12289.0,132.6473,132.854,132.5253,132.6567,12289.0
2024-05-01 15:45:00,141.29,141.6,141.05,141.36,19450.0,132.6943,132.9854,132.4689,132.76,19450.0
2024-05-01 15:50:00,141.29,141.29,140.29,140.29,18799.0,132.6943,132.6943,131.7551,131.7551,18799.0
2024-05-01 15:55:00,140.38,140.53,140.14,140.16,70819.0,131.8397,131.9805,131.6143,131.6331,70819.0
2024-05-02 09:30:00,141.55,141.99,140.14,140.6,28302.0,132.9385,133.3517,131.6143,132.0463,28302.0
2024-05-02 09:35:00,140.46,140.6,140.23,140.26,1600.0,131.9148,132.0463,131.6988,131.727,1600.0
2024-05-02 09:40:00,140.27,140.34,139.79,140.24,16083.0,131.7364,131.8021,131.2856,131.7082,16083.0
2024-05-02 09:45:00,140.01,140.07,139.81,140.03,6438.0,131.4922,131.5485,131.3043,131.511,6438.0
2024-05-02 09:50:00,140.01,140.31,139.96,140.31,6280.0,131.4922,131.7739,131.4452,131.7739,6280.0
2024-05-02 09:55:00,140.33,140.33,140.03,140.16,3171.0,131.7927,131.7927,131.511,131.6331,3171.0
2024-05-02 10:00:00,140.12,140.21,139.87,140.0,12425.0,131.5955,131.68,131.3607,131.4828,12425.0
2024-05-02 10:05:00,140.02,140.22,139.72,139.77,6661.0,131.5016,131.6894,131.2198,131.2668,6661.0
2024-05-02 10:10:00,139.74,140.31,139.72,140.31,5363.0,131.2386,131.7739,131.2198,131.7739,5363.0
2024-05-02 10:15:00,140.3,140.32,140.0,140.19,4638.0,131.7645,131.7833,131.4828,131.6612,4638.0
2024-05-02 10:20:00,140.14,140.17,140.02,140.05,5106.0,131.6143,131.6424,131.5016,131.5297,5106.0
2024-05-02 10:25:00,140.19,140.45,140.09,140.35,6831.0,131.6612,131.9054,131.5673,131.8115,6831.0
2024-05-02 10:30:00,140.33,140.48,140.31,140.31,2533.0,131.7927,131.9336,131.7739,131.7739,2533.0
2024-05-02 10:35:00,140.29,140.29,139.94,139.98,2767.0,131.7551,131.7551,131.4264,131.464,2767.0
2024-05-02 10:40:00,139.99,139.99,139.31,139.41,7223.0,131.4734,131.4734,130.8348,130.9287,7223.0
2024-05-02 10:45:00,139.46,139.79,139.36,139.69,8870.0,130.9756,131.2856,130.8817,131.1916,8870.0
2024-05-02 10:50:00,139.65,139.72,139.55,139.64,8208.0,131.1541,131.2198,131.0602,131.1447,8208.0
2024-05-02 10:55:00,139.6,140.12,139.59,140.03,5768.0,131.1071,131.5955,131.0977,131.511,5768.0
2024-05-02 11:00:00,140.06,140.13,139.93,140.05,3125.0,131.5391,131.6049,131.417,131.5297,3125.0
2024-05-02 11:05:00,139.96,140.33,139.96,140.24,4791.0,131.4452,131.7927,131.4452,131.7082,4791.0
2024-05-02 11:10:00,140.14,140.32,140.14,140.23,4176.0,131.6143,131.7833,131.6143,131.6988,4176.0
2024-05-02 11:15:00,140.25,140.32,140.16,140.2,8159.0,131.7176,131.7833,131.6331,131.6706,8159.0
2024-05-02 11:20:00,140.21,140.28,140.11,140.19,6616.0,131.68,131.7458,131.5861,131.6612,6616.0
2024-05-02 11:25:00,140.2,140.31,139.94,139.94,8239.0,131.6706,131.7739,131.4264,131.4264,8239.0
2024-05-02 11:30:00,139.95,139.95,139.65,139.65,9944.0,131.4358,131.4358,131.1541,131.1541,9944.0
2024-05-02 11:35:00,139.67,139.9,139.62,139.73,8388.0,131.1729,131.3889,131.1259,131.2292,8388.0
2024-05-02 11:40:00,139.69,139.92,139.66,139.89,7336.0,131.1916,131.4077,131.1635,131.3795,7336.0
2024-05-02 11:45:00,139.89,140.02,139.72,139.9,10236.0,131.3795,131.5016,131.2198,131.3889,10236.0
2024-05-02 11:50:00,139.88,140.12,139.88,140.0,2853.0,131.3701,131.5955,131.3701,131.4828,2853.0
2024-05-02 11:55:00,140.03,140.21,139.95,140.2,7589.0,131.511,131.68,131.4358,131.6706,7589.0
2024-05-02 12:00:00,140.15,140.25,140.14,140.18,2389.0,131.6237,131.7176,131.6143,131.6518,2389.0
2024-05-02 12:05:00,140.14,140.32,140.14,140.18,3175.0,131.6143,131.7833,131.6143,131.6518,3175.0
2024-05-02 12:10:00,140.19,140.2,140.1,140.15,2480.0,131.6612,131.6706,131.5767,131.6237,2480.0
2024-05-02 12:15:00,140.1,140.11,139.83,139.89,5774.0,131.5767,131.5861,131.3231,131.3795,5774.0
2024-05-02 12:20:00,139.91,139.93,139.85,139.89,5443.0,131.3983,131.417,131.3419,131.3795,5443.0
2024-05-02 12:25:00,139.9,140.02,139.86,139.97,9207.0,131.3889,131.5016,131.3513,131.4546,9207.0
2024-05-02 12:30:00,139.94,139.97,139.8,139.85,6989.0,131.4264,131.4546,131.295,131.3419,6989.0
2024-05-02 12:35:00,139.87,139.99,139.78,139.96,7861.0,131.3607,131.4734,131.2762,131.4452,7861.0
2024-05-02 12:40:00,139.92,139.96,139.83,139.96,1900.0,131.4077,131.4452,131.3231,131.4452,1900.0
2024-05-02 12:45:00,140.01,140.03,139.93,139.95,4073.0,131.4922,131.511,131.417,131.4358,4073.0
2024-05-02 12:50:00,139.93,140.06,139.91,139.91,2881.0,131.417,131.5391,131.3983,131.3983,2881.0
2024-05-02 12:55:00,139.9,140.02,139.87,140.02,2190.0,131.3889,131.5016,131.3607,131.5016,2190.0
2024-05-02 13:00:00,140.02,140.09,139.99,140.02,5018.0,131.5016,131.5673,131.4734,131.5016,5018.0
2024-05-02 13:05:00,140.0,140.19,139.99,140.12,4685.0,131.4828,131.6612,131.4734,131.5955,4685.0
2024-05-02 13:10:00,140.15,140.41,140.06,140.41,4819.0,131.6237,131.8678,131.5391,131.8678,4819.0
2024-05-02 13:15:00,140.44,140.52,140.35,140.41,1200.0,131.896,131.9711,131.8115,131.8678,1200.0
2024-05-02 13:20:00,140.33,140.57,140.33,140.54,4328.0,131.7927,132.0181,131.7927,131.9899,4328.0
2024-05-02 13:25:00,140.57,140.57,140.44,140.5,3215.0,132.0181,132.0181,131.896,131.9524,3215.0
2024-05-02 13:30:00,140.5,140.55,140.31,140.35,3373.0,131.9524,131.9993,131.7739,131.8115,3373.0
2024-05-02 13:35:00,140.39,140.5,140.37,140.39,3410.0,131.8491,131.9524,131.8303,131.8491,3410.0
2024-05-02 13:40:00,140.38,140.43,140.35,140.37,3276.0,131.8397,131.8866,131.8115,131.8303,3276.0
2024-05-02 13:45:00,140.34,140.38,140.26,140.34,3169.0,131.8021,131.8397,131.727,131.8021,3169.0
2024-05-02 13:50:00,140.33,140.48,140.32,140.38,4454.0,131.7927,131.9336,131.7833,131.8397,4454.0
2024-05-02 13:55:00,140.38,140.48,140.37,140.4,1923.0,131.8397,131.9336,131.8303,131.8584,1923.0
2024-05-02 14:00:00,140.38,140.5,140.27,140.5,4532.0,131.8397,131.9524,131.7364,131.9524,4532.0
2024-05-02 14:05:00,140.45,140.61,140.42,140.56,1824.0,131.9054,132.0557,131.8772,132.0087,1824.0
2024-05-02 14:10:00,140.58,140.58,140.45,140.56,16509.0,132.0275,132.0275,131.9054,132.0087,16509.0
2024-05-02 14:15:00,140.54,140.56,140.41,140.53,3116.0,131.9899,132.0087,131.8678,131.9805,3116.0
2024-05-02 14:20:00,140.53,140.58,140.47,140.58,1348.0,131.9805,132.0275,131.9242,132.0275,1348.0
2024-05-02 14:25:00,140.59,140.71,140.58,140.66,4529.0,132.0369,132.1496,132.0275,132.1026,4529.0
2024-05-02 14:30:00,140.63,140.84,140.63,140.84,1560.0,132.0745,132.2717,132.0745,132.2717,1560.0
2024-05-02 14:35:00,140.84,140.91,140.8,140.91,1833.0,132.2717,132.3374,132.2341,132.3374,1833.0
2024-05-02 14:40:00,140.83,141.03,140.82,140.89,2475.0,132.2623,132.4501,132.2529,132.3186,2475.0
2024-05-02 14:45:00,140.94,141.24,140.92,141.24,14008.0,132.3656,132.6473,132.3468,132.6473,14008.0
2024-05-02 14:50:00,141.15,141.29,141.15,141.22,8836.0,132.5628,132.6943,132.5628,132.6286,8836.0
2024-05-02 14:55:00,141.2,141.58,141.2,141.44,11997.0,132.6098,132.9667,132.6098,132.8352,11997.0
2024-05-02 15:00:00,141.41,141.44,141.16,141.32,3657.0,132.807,132.8352,132.5722,132.7225,3657.0
2024-05-02 15:05:00,141.35,141.54,141.34,141.36,6320.0,132.7507,132.9291,132.7413,132.76,6320.0
2024-05-02 15:10:00,141.31,141.51,141.14,141.14,9212.0,132.7131,132.9009,132.5534,132.5534,9212.0
2024-05-02 15:15:00,141.17,141.41,141.15,141.23,3082.0,132.5816,132.807,132.5628,132.638,3082.0
2024-05-02 15:20:00,141.26,141.38,141.25,141.28,3260.0,132.6661,132.7788,132.6567,132.6849,3260.0
2024-05-02 15:25:00,141.27,141.27,141.19,141.24,3590.0,132.6755,132.6755,132.6004,132.6473,3590.0
2024-05-02 15:30:00,141.19,141.27,141.05,141.1,6601.0,132.6004,132.6755,132.4689,132.5159,6601.0
2024-05-02 15:35:00,141.03,141.23,140.92,141.06,10388.0,132.4501,132.638,132.3468,132.4783,10388.0
2024-05-02 15:40:00,141.02,141.1,140.91,140.96,8045.0,132.4407,132.5159,132.3374,132.3844,8045.0
2024-05-02 15:45:00,140.91,141.18,140.87,140.96,21192.0,132.3374,132.591,132.2999,132.3844,21192.0
2024-05-02 15:50:00,140.95,141.2,140.85,141.12,24492.0,132.375,132.6098,132.2811,132.5346,24492.0
2024-05-02 15:55:00,141.15,141.4,141.04,141.39,141328.0,132.5628,132.7976,132.4595,132.7882,141328.0
2024-05-03 09:30:00,143.0,144.47,142.7,143.09,44313.0,134.3003,135.6808,134.0185,134.3848,44313.0
2024-05-03 09:35:00,143.01,143.57,143.01,143.49,3457.0,134.3097,134.8356,134.3097,134.7605,3457.0
2024-05-03 09:40:00,143.61,143.64,143.39,143.6,5796.0,134.8732,134.9013,134.6665,134.8638,5796.0
2024-05-03 09:45:00,143.59,143.74,143.54,143.61,2883.0,134.8544,134.9953,134.8074,134.8732,2883.0
2024-05-03 09:50:00,143.35,143.47,143.35,143.44,1127.0,134.629,134.7417,134.629,134.7135,1127.0
2024-05-03 09:55:00,143.43,143.69,143.34,143.34,3200.0,134.7041,134.9483,134.6196,134.6196,3200.0
2024-05-03 10:00:00,143.38,143.61,142.44,142.63,8665.0,134.6572,134.8732,133.7743,133.9528,8665.0
2024-05-03 10:05:00,142.59,143.04,142.54,142.62,6864.0,133.9152,134.3378,133.8683,133.9434,6864.0
2024-05-03 10:10:00,142.79,142.84,142.51,142.6,3273.0,134.103,134.15,133.8401,133.9246,3273.0
2024-05-03 10:15:00,142.77,142.86,142.67,142.85,2019.0,134.0843,134.1688,133.9903,134.1594,2019.0
2024-05-03 10:20:00,142.66,142.67,142.41,142.62,3229.0,133.981,133.9903,133.7462,133.9434,3229.0
2024-05-03 10:25:00,142.56,142.91,142.4,142.86,4004.0,133.887,134.2157,133.7368,134.1688,4004.0
2024-05-03 10:30:00,142.82,142.91,142.41,142.41,1266.0,134.1312,134.2157,133.7462,133.7462,1266.0
2024-05-03 10:35:00,142.44,142.5,142.19,142.25,12656.0,133.7743,133.8307,133.5396,133.5959,12656.0
2024-05-03 10:40:00,142.21,142.44,142.17,142.41,9043.0,133.5583,133.7743,133.5208,133.7462,9043.0
2024-05-03 10:45:00,142.52,142.52,142.18,142.21,4314.0,133.8495,133.8495,133.5302,133.5583,4314.0
2024-05-03 10:50:00,142.21,142.21,141.9,142.04,13720.0,133.5583,133.5583,133.2672,133.3987,13720.0
2024-05-03 10:55:00,142.08,142.46,142.08,142.15,4607.0,133.4362,133.7931,133.4362,133.502,4607.0
2024-05-03 11:00:00,142.19,142.29,142.13,142.23,11708.0,133.5396,133.6335,133.4832,133.5771,11708.0
2024-05-03 11:05:00,142.2,142.39,142.18,142.24,4096.0,133.5489,133.7274,133.5302,133.5865,4096.0
2024-05-03 11:10:00,142.17,142.36,142.17,142.18,2537.0,133.5208,133.6992,133.5208,133.5302,2537.0
2024-05-03 11:15:00,142.19,142.26,142.11,142.11,6383.0,133.5396,133.6053,133.4644,133.4644,6383.0
2024-05-03 11:20:00,142.1,142.35,142.1,142.19,3739.0,133.455,133.6898,133.455,133.5396,3739.0
2024-05-03 11:25:00,142.21,142.28,142.1,142.25,3714.0,133.5583,133.6241,133.455,133.5959,3714.0
2024-05-03 11:30:00,142.28,142.3,142.14,142.16,8183.0,133.6241,133.6429,133.4926,133.5114,8183.0
2024-05-03 11:35:00,142.19,142.3,142.1,142.15,5328.0,133.5396,133.6429,133.455,133.502,5328.0
2024-05-03 11:40:00,142.23,142.23,141.98,141.98,4893.0,133.5771,133.5771,133.3423,133.3423,4893.0
2024-05-03 11:45:00,142.01,142.11,141.88,142.11,13311.0,133.3705,133.4644,133.2484,133.4644,13311.0
2024-05-03 11:50:00,142.14,142.44,142.14,142.4,4929.0,133.4926,133.7743,133.4926,133.7368,4929.0
2024-05-03 11:55:00,142.5,142.54,142.47,142.53,810.0,133.8307,133.8683,133.8025,133.8589,810.0
2024-05-03 12:00:00,142.51,142.67,142.51,142.56,2920.0,133.8401,133.9903,133.8401,133.887,2920.0
2024-05-03 12:05:00,142.57,142.57,142.39,142.45,2950.0,133.8964,133.8964,133.7274,133.7837,2950.0
2024-05-03 12:10:00,142.48,142.48,142.39,142.48,900.0,133.8119,133.8119,133.7274,133.8119,900.0
2024-05-03 12:15:00,142.47,142.47,142.32,142.38,2495.0,133.8025,133.8025,133.6616,133.718,2495.0
2024-05-03 12:20:00,142.35,142.49,142.34,142.35,1866.0,133.6898,133.8213,133.6804,133.6898,1866.0
2024-05-03 12:25:00,142.36,142.38,142.31,142.37,5004.0,133.6992,133.718,133.6523,133.7086,5004.0
2024-05-03 12:30:00,142.36,142.5,142.31,142.34,10469.0,133.6992,133.8307,133.6523,133.6804,10469.0
2024-05-03 12:35:00,142.36,142.42,142.28,142.37,1301.0,133.6992,133.7556,133.6241,133.7086,1301.0
2024-05-03 12:40:00,142.33,142.36,142.27,142.33,7536.0,133.671,133.6992,133.6147,133.671,7536.0
2024-05-03 12:45:00,142.33,142.35,142.23,142.25,3601.0,133.671,133.6898,133.5771,133.5959,3601.0
2024-05-03 12:50:00,142.29,142.29,142.09,142.09,2475.0,133.6335,133.6335,133.4456,133.4456,2475.0
2024-05-03 12:55:00,142.08,142.13,142.08,142.08,671.0,133.4362,133.4832,133.4362,133.4362,671.0
2024-05-03 13:00:00,142.11,142.11,142.02,142.06,1827.0,133.4644,133.4644,133.3799,133.4175,1827.0
2024-05-03 13:05:00,142.0,142.18,142.0,142.18,1287.0,133.3611,133.5302,133.3611,133.5302,1287.0
2024-05-03 13:10:00,142.15,142.36,142.15,142.36,4329.0,133.502,133.6992,133.502,133.6992,4329.0
2024-05-03 13:15:00,142.36,142.81,142.34,142.77,20776.0,133.6992,134.1218,133.6804,134.0843,20776.0
2024-05-03 13:20:00,142.77,142.77,142.44,142.49,7023.0,134.0843,134.0843,133.7743,133.8213,7023.0
2024-05-03 13:25:00,142.46,142.56,142.37,142.53,6747.0,133.7931,133.887,133.7086,133.8589,6747.0
2024-05-03 13:30:00,142.53,142.64,142.43,142.64,8060.0,133.8589,133.9622,133.765,133.9622,8060.0
2024-05-03 13:35:00,142.64,142.7,142.58,142.64,5508.0,133.9622,134.0185,133.9058,133.9622,5508.0
2024-05-03 13:40:00,142.65,142.68,142.38,142.38,3933.0,133.9716,133.9997,133.718,133.718,3933.0
2024-05-03 13:45:00,142.41,142.45,142.4,142.45,550.0,133.7462,133.7837,133.7368,133.7837,550.0
2024-05-03 13:50:00,142.41,142.49,142.38,142.49,702.0,133.7462,133.8213,133.718,133.8213,702.0
2024-05-03 13:55:00,142.43,142.5,142.43,142.5,2468.0,133.765,133.8307,133.765,133.8307,2468.0
2024-05-03 14:00:00,142.59,142.59,142.45,142.47,1900.0,133.9152,133.9152,133.7837,133.8025,1900.0
2024-05-03 14:05:00,142.46,142.57,142.39,142.4,4558.0,133.7931,133.8964,133.7274,133.7368,4558.0
2024-05-03 14:10:00,142.34,142.41,142.24,142.29,4371.0,133.6804,133.7462,133.5865,133.6335,4371.0
2024-05-03 14:15:00,142.33,142.49,142.33,142.49,2121.0,133.671,133.8213,133.671,133.8213,2121.0
2024-05-03 14:20:00,142.53,142.62,142.51,142.6,10896.0,133.8589,133.9434,133.8401,133.9246,10896.0
2024-05-03 14:25:00,142.61,142.78,142.58,142.77,6057.0,133.934,134.0937,133.9058,134.0843,6057.0
2024-05-03 14:30:00,142.75,142.76,142.54,142.54,9055.0,134.0655,134.0749,133.8683,133.8683,9055.0
2024-05-03 14:35:00,142.58,142.58,142.45,142.48,3922.0,133.9058,133.9058,133.7837,133.8119,3922.0
2024-05-03 14:40:00,142.46,142.56,142.45,142.51,6315.0,133.7931,133.887,133.7837,133.8401,6315.0
2024-05-03 14:45:00,142.5,142.5,142.39,142.42,2271.0,133.8307,133.8307,133.7274,133.7556,2271.0
2024-05-03 14:50:00,142.4,142.51,142.38,142.49,6701.0,133.7368,133.8401,133.718,133.8213,6701.0
2024-05-03 14:55:00,142.5,142.56,142.42,142.44,8760.0,133.8307,133.887,133.7556,133.7743,8760.0
2024-05-03 15:00:00,142.4,142.53,142.35,142.53,2706.0,133.7368,133.8589,133.6898,133.8589,2706.0
2024-05-03 15:05:00,142.55,142.56,142.5,142.55,2781.0,133.8776,133.887,133.8307,133.8776,2781.0
2024-05-03 15:10:00,142.57,142.59,142.36,142.42,6564.0,133.8964,133.9152,133.6992,133.7556,6564.0
2024-05-03 15:15:00,142.38,142.55,142.36,142.55,3546.0,133.718,133.8776,133.6992,133.8776,3546.0
2024-05-03 15:20:00,142.53,142.66,142.45,142.66,3766.0,133.8589,133.981,133.7837,133.981,3766.0
2024-05-03 15:25:00,142.66,142.73,142.52,142.55,6150.0,133.981,134.0467,133.8495,133.8776,6150.0
2024-05-03 15:30:00,142.5,142.58,142.43,142.45,7132.0,133.8307,133.9058,133.765,133.7837,7132.0
2024-05-03 15:35:00,142.45,142.53,142.35,142.39,8105.0,133.7837,133.8589,133.6898,133.7274,8105.0
2024-05-03 15:40:00,142.39,142.57,142.39,142.54,7872.0,133.7274,133.8964,133.7274,133.8683,7872.0
2024-05-03 15:45:00,142.53,142.75,142.53,142.57,9366.0,133.8589,134.0655,133.8589,133.8964,9366.0
2024-05-03 15:50:00,142.58,142.8,142.5,142.77,19752.0,133.9058,134.1124,133.8307,134.0843,19752.0
2024-05-03 15:55:00,142.75,143.03,142.63,142.88,65904.0,134.0655,134.3284,133.9528,134.1876,65904.0
2024-05-06 09:30:00,144.28,144.8,144.02,144.36,22502.0,135.5024,135.9908,135.2582,135.5775,22502.0
2024-05-06 09:35:00,144.27,144.44,143.5,144.4,14309.0,135.493,135.6527,134.7699,135.6151,14309.0
2024-05-06 09:40:00,144.47,144.93,144.13,144.93,23315.0,135.6808,136.1129,135.3615,136.1129,23315.0
2024-05-06 09:45:00,145.0,145.45,144.63,144.63,19241.0,136.1786,136.6012,135.8311,135.8311,19241.0
2024-05-06 09:50:00,144.7,144.77,144.36,144.56,4606.0,135.8968,135.9626,135.5775,135.7654,4606.0
2024-05-06 09:55:00,144.58,144.73,144.37,144.72,9843.0,135.7842,135.925,135.5869,135.9156,9843.0
2024-05-06 10:00:00,144.73,144.83,144.43,144.83,25239.0,135.925,136.0189,135.6433,136.0189,25239.0
2024-05-06 10:05:00,144.77,144.84,144.6,144.69,15242.0,135.9626,136.0283,135.8029,135.8875,15242.0
2024-05-06 10:10:00,144.77,144.8,144.4,144.72,11146.0,135.9626,135.9908,135.6151,135.9156,11146.0
2024-05-06 10:15:00,144.68,144.9,144.63,144.68,10211.0,135.8781,136.0847,135.8311,135.8781,10211.0
2024-05-06 10:20:00,144.65,144.74,144.44,144.57,8326.0,135.8499,135.9344,135.6527,135.7748,8326.0
2024-05-06 10:25:00,144.52,144.62,144.42,144.59,3444.0,135.7278,135.8217,135.6339,135.7935,3444.0
2024-05-06 10:30:00,144.7,144.78,144.47,144.51,7449.0,135.8968,135.972,135.6808,135.7184,7449.0
2024-05-06 10:35:00,144.5,144.56,144.32,144.42,8707.0,135.709,135.7654,135.54,135.6339,8707.0
2024-05-06 10:40:00,144.4,144.44,144.25,144.25,5256.0,135.6151,135.6527,135.4742,135.4742,5256.0
2024-05-06 10:45:00,144.23,144.42,144.11,144.41,6775.0,135.4554,135.6339,135.3427,135.6245,6775.0
2024-05-06 10:50:00,144.43,144.43,144.25,144.28,5619.0,135.6433,135.6433,135.4742,135.5024,5619.0
2024-05-06 10:55:00,144.29,144.29,144.18,144.24,4868.0,135.5118,135.5118,135.4085,135.4648,4868.0
2024-05-06 11:00:00,144.26,144.31,144.09,144.15,5367.0,135.4836,135.5306,135.324,135.3803,5367.0
2024-05-06 11:05:00,144.14,144.27,144.07,144.15,3983.0,135.3709,135.493,135.3052,135.3803,3983.0
2024-05-06 11:10:00,144.17,144.24,144.07,144.1,14754.0,135.3991,135.4648,135.3052,135.3334,14754.0
2024-05-06 11:15:00,144.04,144.1,143.97,144.09,6515.0,135.277,135.3334,135.2113,135.324,6515.0
2024-05-06 11:20:00,144.08,144.11,143.85,143.85,10786.0,135.3146,135.3427,135.0986,135.0986,10786.0
2024-05-06 11:25:00,143.81,143.94,143.77,143.87,4742.0,135.061,135.1831,135.0234,135.1173,4742.0
2024-05-06 11:30:00,143.86,143.96,143.77,143.77,5652.0,135.108,135.2019,135.0234,135.0234,5652.0
2024-05-06 11:35:00,143.81,143.92,143.76,143.91,5428.0,135.061,135.1643,135.014,135.1549,5428.0
2024-05-06 11:40:00,143.94,144.17,143.94,144.14,5154.0,135.1831,135.3991,135.1831,135.3709,5154.0
2024-05-06 11:45:00,144.14,144.17,144.04,144.14,4539.0,135.3709,135.3991,135.277,135.3709,4539.0
2024-05-06 11:50:00,144.14,144.16,144.03,144.03,5110.0,135.3709,135.3897,135.2676,135.2676,5110.0
2024-05-06 11:55:00,144.04,144.09,143.86,143.9,4493.0,135.277,135.324,135.108,135.1455,4493.0
2024-05-06 12:00:00,143.9,143.91,143.8,143.86,5701.0,135.1455,135.1549,135.0516,135.108,5701.0
2024-05-06 12:05:00,143.87,143.97,143.82,143.91,5776.0,135.1173,135.2113,135.0704,135.1549,5776.0
2024-05-06 12:10:00,143.98,144.0,143.87,143.95,4934.0,135.2207,135.2394,135.1173,135.1925,4934.0
2024-05-06 12:15:00,143.94,144.03,143.89,143.96,5137.0,135.1831,135.2676,135.1361,135.2019,5137.0
2024-05-06 12:20:00,143.96,144.01,143.88,143.9,6124.0,135.2019,135.2488,135.1267,135.1455,6124.0
2024-05-06 12:25:00,143.88,143.92,143.85,143.91,3441.0,135.1267,135.1643,135.0986,135.1549,3441.0
2024-05-06 12:30:00,143.9,143.95,143.86,143.86,5492.0,135.1455,135.1925,135.108,135.108,5492.0
2024-05-06 12:35:00,143.89,144.04,143.88,144.04,3324.0,135.1361,135.277,135.1267,135.277,3324.0
2024-05-06 12:40:00,144.03,144.08,143.95,143.97,6692.0,135.2676,135.3146,135.1925,135.2113,6692.0
2024-05-06 12:45:00,144.01,144.18,143.98,144.0,5480.0,135.2488,135.4085,135.2207,135.2394,5480.0
2024-05-06 12:50:00,143.95,144.24,143.94,144.24,17506.0,135.1925,135.4648,135.1831,135.4648,17506.0
2024-05-06 12:55:00,144.23,144.23,144.04,144.18,5352.0,135.4554,135.4554,135.277,135.4085,5352.0
2024-05-06 13:00:00,144.16,144.42,144.16,144.41,8014.0,135.3897,135.6339,135.3897,135.6245,8014.0
2024-05-06 13:05:00,144.39,144.45,144.32,144.44,7553.0,135.6057,135.6621,135.54,135.6527,7553.0
2024-05-06 13:10:00,144.44,144.46,144.27,144.31,12466.0,135.6527,135.6715,135.493,135.5306,12466.0
2024-05-06 13:15:00,144.32,144.34,144.2,144.21,2869.0,135.54,135.5588,135.4273,135.4367,2869.0
2024-05-06 13:20:00,144.14,144.23,144.02,144.18,4747.0,135.3709,135.4554,135.2582,135.4085,4747.0
2024-05-06 13:25:00,144.18,144.25,144.17,144.21,2871.0,135.4085,135.4742,135.3991,135.4367,2871.0
2024-05-06 13:30:00,144.16,144.34,144.16,144.26,4290.0,135.3897,135.5588,135.3897,135.4836,4290.0
2024-05-06 13:35:00,144.28,144.29,144.12,144.21,8259.0,135.5024,135.5118,135.3521,135.4367,8259.0
2024-05-06 13:40:00,144.2,144.23,144.03,144.17,14291.0,135.4273,135.4554,135.2676,135.3991,14291.0
2024-05-06 13:45:00,144.17,144.21,144.01,144.03,11002.0,135.3991,135.4367,135.2488,135.2676,11002.0
2024-05-06 13:50:00,144.02,144.17,144.01,144.17,3639.0,135.2582,135.3991,135.2488,135.3991,3639.0
2024-05-06 13:55:00,144.15,144.19,144.08,144.08,11968.0,135.3803,135.4179,135.3146,135.3146,11968.0
2024-05-06 14:00:00,144.08,144.4,144.08,144.4,14878.0,135.3146,135.6151,135.3146,135.6151,14878.0
2024-05-06 14:05:00,144.41,144.5,144.39,144.48,11834.0,135.6245,135.709,135.6057,135.6902,11834.0
2024-05-06 14:10:00,144.48,144.57,144.41,144.5,5843.0,135.6902,135.7748,135.6245,135.709,5843.0
2024-05-06 14:15:00,144.48,144.5,144.34,144.36,8659.0,135.6902,135.709,135.5588,135.5775,8659.0
2024-05-06 14:20:00,144.37,144.38,144.18,144.34,7566.0,135.5869,135.5963,135.4085,135.5588,7566.0
2024-05-06 14:25:00,144.29,144.55,144.21,144.53,7861.0,135.5118,135.756,135.4367,135.7372,7861.0
2024-05-06 14:30:00,144.53,144.61,144.5,144.53,8539.0,135.7372,135.8123,135.709,135.7372,8539.0
2024-05-06 14:35:00,144.56,144.63,144.48,144.53,4356.0,135.7654,135.8311,135.6902,135.7372,4356.0
2024-05-06 14:40:00,144.5,144.54,144.38,144.42,4621.0,135.709,135.7466,135.5963,135.6339,4621.0
2024-05-06 14:45:00,144.37,144.56,144.33,144.52,4116.0,135.5869,135.7654,135.5494,135.7278,4116.0
2024-05-06 14:50:00,144.57,144.57,144.45,144.46,5135.0,135.7748,135.7748,135.6621,135.6715,5135.0
2024-05-06 14:55:00,144.46,144.53,144.44,144.44,6528.0,135.6715,135.7372,135.6527,135.6527,6528.0
2024-05-06 15:00:00,144.44,144.45,144.31,144.45,10051.0,135.6527,135.6621,135.5306,135.6621,10051.0
2024-05-06 15:05:00,144.48,144.61,144.39,144.39,12054.0,135.6902,135.8123,135.6057,135.6057,12054.0
2024-05-06 15:10:00,144.38,144.4,144.29,144.29,6653.0,135.5963,135.6151,135.5118,135.5118,6653.0
2024-05-06 15:15:00,144.28,144.3,144.14,144.22,7290.0,135.5024,135.5212,135.3709,135.4461,7290.0
2024-05-06 15:20:00,144.24,144.45,144.24,144.43,8692.0,135.4648,135.6621,135.4648,135.6433,8692.0
2024-05-06 15:25:00,144.41,144.48,144.41,144.47,4495.0,135.6245,135.6902,135.6245,135.6808,4495.0
2024-05-06 15:30:00,144.43,144.46,144.33,144.43,7792.0,135.6433,135.6715,135.5494,135.6433,7792.0
2024-05-06 15:35:00,144.42,144.65,144.4,144.65,17252.0,135.6339,135.8499,135.6151,135.8499,17252.0
2024-05-06 15:40:00,144.67,144.8,144.65,144.75,15722.0,135.8687,135.9908,135.8499,135.9438,15722.0
2024-05-06 15:45:00,144.74,144.77,144.52,144.61,16956.0,135.9344,135.9626,135.7278,135.8123,16956.0
2024-05-06 15:50:00,144.63,144.67,144.44,144.67,38990.0,135.8311,135.8687,135.6527,135.8687,38990.0
2024-05-06 15:55:00,144.68,144.7,144.36,144.47,97491.0,135.8781,135.8968,135.5775,135.6808,97491.0
2024-05-07 09:30:00,146.76,146.76,144.74,146.53,32230.0,137.8315,137.8315,135.9344,137.6155,32230.0
2024-05-07 09:35:00,146.31,148.38,146.31,148.38,40974.0,137.4089,139.353,137.4089,139.353,40974.0
2024-05-07 09:40:00,148.38,148.86,147.92,148.36,10699.0,139.353,139.8038,138.921,139.3342,10699.0
2024-05-07 09:45:00,148.38,148.99,148.11,148.52,25366.0,139.353,139.9259,139.0994,139.4845,25366.0
2024-05-07 09:50:00,148.69,149.4,148.62,149.31,48531.0,139.6441,140.3109,139.5784,140.2264,48531.0
2024-05-07 09:55:00,149.24,149.79,149.23,149.5,47242.0,140.1606,140.6772,140.1513,140.4048,47242.0
2024-05-07 10:00:00,149.31,150.6,149.31,150.47,47287.0,140.2264,141.4379,140.2264,141.3158,47287.0
2024-05-07 10:05:00,150.53,150.75,149.84,150.27,27621.0,141.3722,141.5788,140.7241,141.128,27621.0
2024-05-07 10:10:00,150.41,150.7,150.36,150.41,18184.0,141.2595,141.5318,141.2125,141.2595,18184.0
2024-05-07 10:15:00,150.19,150.43,150.09,150.35,10436.0,141.0529,141.2783,140.9589,141.2031,10436.0
2024-05-07 10:20:00,150.31,150.4,150.0,150.22,10672.0,141.1656,141.2501,140.8744,141.081,10672.0
2024-05-07 10:25:00,150.25,150.4,150.0,150.07,24803.0,141.1092,141.2501,140.8744,140.9402,24803.0
2024-05-07 10:30:00,149.99,150.49,149.84,150.49,11334.0,140.865,141.3346,140.7241,141.3346,11334.0
2024-05-07 10:35:00,150.6,151.03,150.55,150.63,15351.0,141.4379,141.8417,141.391,141.4661,15351.0
2024-05-07 10:40:00,150.68,151.03,150.28,150.31,7551.0,141.513,141.8417,141.1374,141.1656,7551.0
2024-05-07 10:45:00,150.31,150.63,150.11,150.63,14005.0,141.1656,141.4661,140.9777,141.4661,14005.0
2024-05-07 10:50:00,150.46,150.53,150.2,150.33,3842.0,141.3064,141.3722,141.0622,141.1843,3842.0
2024-05-07 10:55:00,150.31,150.4,149.83,150.28,25955.0,141.1656,141.2501,140.7148,141.1374,25955.0
2024-05-07 11:00:00,150.37,150.46,150.12,150.32,3087.0,141.2219,141.3064,140.9871,141.1749,3087.0
2024-05-07 11:05:00,150.38,150.78,150.37,150.69,5227.0,141.2313,141.607,141.2219,141.5224,5227.0
2024-05-07 11:10:00,150.73,150.81,150.6,150.77,6726.0,141.56,141.6351,141.4379,141.5976,6726.0
2024-05-07 11:15:00,150.75,151.09,150.61,151.08,12376.0,141.5788,141.8981,141.4473,141.8887,12376.0
2024-05-07 11:20:00,151.11,151.17,150.91,151.13,8852.0,141.9169,141.9732,141.7291,141.9357,8852.0
2024-05-07 11:25:00,151.1,151.48,150.86,150.94,17204.0,141.9075,142.2644,141.6821,141.7572,17204.0
2024-05-07 11:30:00,150.97,151.02,150.61,150.62,5836.0,141.7854,141.8324,141.4473,141.4567,5836.0
2024-05-07 11:35:00,150.71,150.71,150.31,150.64,6229.0,141.5412,141.5412,141.1656,141.4755,6229.0
2024-05-07 11:40:00,150.58,150.78,150.56,150.58,4603.0,141.4191,141.607,141.4003,141.4191,4603.0
2024-05-07 11:45:00,150.59,150.73,150.26,150.31,4861.0,141.4285,141.56,141.1186,141.1656,4861.0
2024-05-07 11:50:00,150.35,150.45,149.89,149.89,13206.0,141.2031,141.297,140.7711,140.7711,13206.0
2024-05-07 11:55:00,149.84,150.2,149.76,150.11,16564.0,140.7241,141.0622,140.649,140.9777,16564.0
2024-05-07 12:00:00,150.03,150.35,149.96,150.35,13519.0,140.9026,141.2031,140.8368,141.2031,13519.0
2024-05-07 12:05:00,150.44,150.65,150.13,150.25,6320.0,141.2876,141.4849,140.9965,141.1092,6320.0
2024-05-07 12:10:00,150.22,150.31,150.15,150.31,1314.0,141.081,141.1656,141.0153,141.1656,1314.0
2024-05-07 12:15:00,150.21,150.31,150.11,150.31,1965.0,141.0716,141.1656,140.9777,141.1656,1965.0
2024-05-07 12:20:00,150.25,150.26,149.91,149.99,6731.0,141.1092,141.1186,140.7899,140.865,6731.0
2024-05-07 12:25:00,149.95,150.07,149.85,149.99,5362.0,140.8275,140.9402,140.7335,140.865,5362.0
2024-05-07 12:30:00,149.95,150.21,149.87,150.2,4570.0,140.8275,141.0716,140.7523,141.0622,4570.0
2024-05-07 12:35:00,150.16,150.24,150.09,150.1,5731.0,141.0247,141.0998,140.9589,140.9683,5731.0
2024-05-07 12:40:00,150.18,150.32,150.1,150.1,8546.0,141.0435,141.1749,140.9683,140.9683,8546.0
2024-05-07 12:45:00,150.1,150.22,150.03,150.03,5197.0,140.9683,141.081,140.9026,140.9026,5197.0
2024-05-07 12:50:00,149.98,150.0,149.55,149.67,16372.0,140.8556,140.8744,140.4518,140.5645,16372.0
2024-05-07 12:55:00,149.63,149.66,149.49,149.66,4630.0,140.5269,140.5551,140.3954,140.5551,4630.0
2024-05-07 13:00:00,149.63,149.81,149.44,149.52,6670.0,140.5269,140.696,140.3485,140.4236,6670.0
2024-05-07 13:05:00,149.46,149.56,149.33,149.49,7445.0,140.3673,140.4612,140.2452,140.3954,7445.0
2024-05-07 13:10:00,149.44,149.5,149.32,149.41,9626.0,140.3485,140.4048,140.2358,140.3203,9626.0
2024-05-07 13:15:00,149.46,149.74,149.46,149.66,5510.0,140.3673,140.6302,140.3673,140.5551,5510.0
2024-05-07 13:20:00,149.76,149.79,149.63,149.63,3849.0,140.649,140.6772,140.5269,140.5269,3849.0
2024-05-07 13:25:00,149.62,149.71,149.56,149.58,5665.0,140.5175,140.6021,140.4612,140.48,5665.0
2024-05-07 13:30:00,149.63,149.85,149.61,149.64,7754.0,140.5269,140.7335,140.5081,140.5363,7754.0
2024-05-07 13:35:00,149.64,149.68,149.57,149.66,3593.0,140.5363,140.5739,140.4706,140.5551,3593.0
2024-05-07 13:40:00,149.62,149.62,149.43,149.52,6365.0,140.5175,140.5175,140.3391,140.4236,6365.0
2024-05-07 13:45:00,149.49,149.53,149.33,149.46,4225.0,140.3954,140.433,140.2452,140.3673,4225.0
2024-05-07 13:50:00,149.31,149.36,149.0,149.0,4097.0,140.2264,140.2733,139.9352,139.9352,4097.0
2024-05-07 13:55:00,149.0,149.05,148.93,148.98,3699.0,139.9352,139.9822,139.8695,139.9165,3699.0
2024-05-07 14:00:00,148.95,148.95,148.75,148.94,5315.0,139.8883,139.8883,139.7005,139.8789,5315.0
2024-05-07 14:05:00,148.92,149.08,148.66,148.73,8703.0,139.8601,140.0104,139.6159,139.6817,8703.0
2024-05-07 14:10:00,148.67,148.81,148.67,148.78,5883.0,139.6253,139.7568,139.6253,139.7286,5883.0
2024-05-07 14:15:00,148.72,149.08,148.61,148.85,19800.0,139.6723,140.0104,139.569,139.7944,19800.0
2024-05-07 14:20:00,148.69,148.92,148.69,148.89,9784.0,139.6441,139.8601,139.6441,139.8319,9784.0
2024-05-07 14:25:00,148.88,148.94,148.67,148.8,14958.0,139.8226,139.8789,139.6253,139.7474,14958.0
2024-05-07 14:30:00,148.72,148.75,148.46,148.58,6693.0,139.6723,139.7005,139.4281,139.5408,6693.0
2024-05-07 14:35:00,148.54,148.76,148.54,148.71,6800.0,139.5032,139.7099,139.5032,139.6629,6800.0
2024-05-07 14:40:00,148.71,149.02,148.7,148.97,17652.0,139.6629,139.954,139.6535,139.9071,17652.0
2024-05-07 14:45:00,148.97,149.03,148.86,149.03,8937.0,139.9071,139.9634,139.8038,139.9634,8937.0
2024-05-07 14:50:00,149.06,149.06,148.47,148.56,28751.0,139.9916,139.9916,139.4375,139.522,28751.0
2024-05-07 14:55:00,148.56,148.78,148.54,148.67,10006.0,139.522,139.7286,139.5032,139.6253,10006.0
2024-05-07 15:00:00,148.6,148.72,148.45,148.62,9981.0,139.5596,139.6723,139.4187,139.5784,9981.0
2024-05-07 15:05:00,148.59,148.69,148.55,148.63,8259.0,139.5502,139.6441,139.5126,139.5878,8259.0
2024-05-07 15:10:00,148.57,148.67,148.43,148.43,14281.0,139.5314,139.6253,139.3999,139.3999,14281.0
2024-05-07 15:15:00,148.44,148.48,148.28,148.44,9010.0,139.4093,139.4469,139.2591,139.4093,9010.0
2024-05-07 15:20:00,148.46,148.53,148.44,148.44,13863.0,139.4281,139.4938,139.4093,139.4093,13863.0
2024-05-07 15:25:00,148.41,148.46,148.28,148.3,9050.0,139.3811,139.4281,139.2591,139.2778,9050.0
2024-05-07 15:30:00,148.31,148.49,148.21,148.27,21589.0,139.2872,139.4563,139.1933,139.2497,21589.0
2024-05-07 15:35:00,148.23,148.26,148.08,148.2,17374.0,139.2121,139.2403,139.0712,139.1839,17374.0
2024-05-07 15:40:00,148.2,148.35,148.03,148.06,33209.0,139.1839,139.3248,139.0243,139.0524,33209.0
2024-05-07 15:45:00,148.07,148.18,148.06,148.13,27498.0,139.0618,139.1651,139.0524,139.1182,27498.0
2024-05-07 15:50:00,148.12,148.44,148.02,148.08,76827.0,139.1088,139.4093,139.0149,139.0712,76827.0
2024-05-07 15:55:00,148.02,148.12,147.73,148.05,155660.0,139.0149,139.1088,138.7425,139.043,155660.0
2024-05-08 09:30:00,146.91,147.75,146.73,147.17,42237.0,137.9724,138.7613,137.8034,138.2166,42237.0
2024-05-08 09:35:00,146.99,148.18,146.99,148.14,16632.0,138.0475,139.1651,138.0475,139.1276,16632.0
2024-05-08 09:40:00,148.12,148.25,147.51,148.12,14334.0,139.1088,139.2309,138.5359,139.1088,14334.0
2024-05-08 09:45:00,148.09,148.65,147.78,148.51,15943.0,139.0806,139.6065,138.7895,139.4751,15943.0
2024-05-08 09:50:00,148.45,148.69,148.22,148.5,9299.0,139.4187,139.6441,139.2027,139.4657,9299.0
2024-05-08 09:55:00,148.35,148.35,147.93,148.15,2171.0,139.3248,139.3248,138.9303,139.137,2171.0
2024-05-08 10:00:00,148.12,148.63,148.07,148.42,20422.0,139.1088,139.5878,139.0618,139.3905,20422.0
2024-05-08 10:05:00,148.35,148.53,148.26,148.49,3814.0,139.3248,139.4938,139.2403,139.4563,3814.0
2024-05-08 10:10:00,148.47,148.7,148.34,148.58,10730.0,139.4375,139.6535,139.3154,139.5408,10730.0
2024-05-08 10:15:00,148.57,149.02,148.57,149.02,18906.0,139.5314,139.954,139.5314,139.954,18906.0
2024-05-08 10:20:00,148.99,149.04,148.55,148.58,10729.0,139.9259,139.9728,139.5126,139.5408,10729.0
2024-05-08 10:25:00,148.63,148.9,148.56,148.68,15701.0,139.5878,139.8413,139.522,139.6347,15701.0
2024-05-08 10:30:00,148.69,148.76,148.41,148.45,10180.0,139.6441,139.7099,139.3811,139.4187,10180.0
2024-05-08 10:35:00,148.49,148.53,148.19,148.19,3122.0,139.4563,139.4938,139.1745,139.1745,3122.0
2024-05-08 10:40:00,148.2,148.22,147.95,148.02,3755.0,139.1839,139.2027,138.9491,139.0149,3755.0
2024-05-08 10:45:00,147.97,147.97,147.8,147.85,3002.0,138.9679,138.9679,138.8083,138.8552,3002.0
2024-05-08 10:50:00,147.8,147.83,147.67,147.83,8519.0,138.8083,138.8364,138.6862,138.8364,8519.0
2024-05-08 10:55:00,147.82,147.9,147.48,147.59,4003.0,138.827,138.9022,138.5077,138.611,4003.0
2024-05-08 11:00:00,147.68,147.75,147.36,147.39,13695.0,138.6956,138.7613,138.395,138.4232,13695.0
2024-05-08 11:05:00,147.41,147.71,147.41,147.56,4623.0,138.442,138.7237,138.442,138.5829,4623.0
2024-05-08 11:10:00,147.56,147.69,147.47,147.48,3751.0,138.5829,138.7049,138.4983,138.5077,3751.0
2024-05-08 11:15:00,147.46,147.55,147.4,147.52,3667.0,138.4889,138.5735,138.4326,138.5453,3667.0
2024-05-08 11:20:00,147.56,147.59,147.38,147.45,4706.0,138.5829,138.611,138.4138,138.4795,4706.0
2024-05-08 11:25:00,147.39,147.55,147.39,147.5,3582.0,138.4232,138.5735,138.4232,138.5265,3582.0
2024-05-08 11:30:00,147.5,147.51,147.4,147.4,3924.0,138.5265,138.5359,138.4326,138.4326,3924.0
2024-05-08 11:35:00,147.4,147.4,147.19,147.34,7419.0,138.4326,138.4326,138.2354,138.3762,7419.0
2024-05-08 11:40:00,147.32,147.39,147.3,147.37,930.0,138.3575,138.4232,138.3387,138.4044,930.0
2024-05-08 11:45:00,147.37,147.39,147.15,147.21,3346.0,138.4044,138.4232,138.1978,138.2541,3346.0
2024-05-08 11:50:00,147.15,147.26,147.1,147.26,3499.0,138.1978,138.3011,138.1508,138.3011,3499.0
2024-05-08 11:55:00,147.18,147.57,147.17,147.53,7834.0,138.226,138.5922,138.2166,138.5547,7834.0
2024-05-08 12:00:00,147.5,147.53,147.42,147.48,3851.0,138.5265,138.5547,138.4514,138.5077,3851.0
2024-05-08 12:05:00,147.48,147.79,147.48,147.79,2252.0,138.5077,138.7989,138.5077,138.7989,2252.0
2024-05-08 12:10:00,147.82,147.83,147.71,147.76,1735.0,138.827,138.8364,138.7237,138.7707,1735.0
2024-05-08 12:15:00,147.7,147.83,147.7,147.73,3310.0,138.7143,138.8364,138.7143,138.7425,3310.0
2024-05-08 12:20:00,147.71,147.71,147.6,147.67,2115.0,138.7237,138.7237,138.6204,138.6862,2115.0
2024-05-08 12:25:00,147.73,147.82,147.7,147.77,5422.0,138.7425,138.827,138.7143,138.7801,5422.0
2024-05-08 12:30:00,147.8,147.8,147.63,147.64,2845.0,138.8083,138.8083,138.6486,138.658,2845.0
2024-05-08 12:35:00,147.62,147.62,147.44,147.54,2042.0,138.6392,138.6392,138.4702,138.5641,2042.0
2024-05-08 12:40:00,147.55,147.69,147.55,147.61,3576.0,138.5735,138.7049,138.5735,138.6298,3576.0
2024-05-08 12:45:00,147.61,147.65,147.61,147.61,1629.0,138.6298,138.6674,138.6298,138.6298,1629.0
2024-05-08 12:50:00,147.53,147.58,147.52,147.58,1543.0,138.5547,138.6016,138.5453,138.6016,1543.0
2024-05-08 12:55:00,147.6,147.63,147.53,147.58,3027.0,138.6204,138.6486,138.5547,138.6016,3027.0
2024-05-08 13:00:00,147.61,147.61,147.49,147.52,2016.0,138.6298,138.6298,138.5171,138.5453,2016.0
2024-05-08 13:05:00,147.49,147.52,147.43,147.52,1918.0,138.5171,138.5453,138.4608,138.5453,1918.0
2024-05-08 13:10:00,147.51,147.55,147.35,147.35,4809.0,138.5359,138.5735,138.3856,138.3856,4809.0
2024-05-08 13:15:00,147.39,147.41,147.34,147.37,1769.0,138.4232,138.442,138.3762,138.4044,1769.0
2024-05-08 13:20:00,147.31,147.49,147.31,147.43,2382.0,138.3481,138.5171,138.3481,138.4608,2382.0
2024-05-08 13:25:00,147.41,147.5,147.32,147.32,2672.0,138.442,138.5265,138.3575,138.3575,2672.0
2024-05-08 13:30:00,147.21,147.35,147.2,147.21,4401.0,138.2541,138.3856,138.2448,138.2541,4401.0
2024-05-08 13:35:00,147.18,147.25,147.16,147.19,3538.0,138.226,138.2917,138.2072,138.2354,3538.0
2024-05-08 13:40:00,147.22,147.28,147.07,147.28,7954.0,138.2635,138.3199,138.1227,138.3199,7954.0
2024-05-08 13:45:00,147.25,147.25,147.09,147.11,2999.0,138.2917,138.2917,138.1414,138.1602,2999.0
2024-05-08 13:50:00,147.14,147.39,147.12,147.39,9430.0,138.1884,138.4232,138.1696,138.4232,9430.0
2024-05-08 13:55:00,147.39,147.62,147.38,147.61,3405.0,138.4232,138.6392,138.4138,138.6298,3405.0
2024-05-08 14:00:00,147.63,147.85,147.61,147.75,10177.0,138.6486,138.8552,138.6298,138.7613,10177.0
2024-05-08 14:05:00,147.73,147.73,147.52,147.59,6857.0,138.7425,138.7425,138.5453,138.611,6857.0
2024-05-08 14:10:00,147.59,147.66,147.53,147.59,7771.0,138.611,138.6768,138.5547,138.611,7771.0
2024-05-08 14:15:00,147.63,147.87,147.61,147.87,2038.0,138.6486,138.874,138.6298,138.874,2038.0
2024-05-08 14:20:00,147.83,147.91,147.82,147.82,2024.0,138.8364,138.9116,138.827,138.827,2024.0
2024-05-08 14:25:00,147.86,148.04,147.86,148.04,2487.0,138.8646,139.0337,138.8646,139.0337,2487.0
2024-05-08 14:30:00,148.03,148.05,147.89,147.9,3455.0,139.0243,139.043,138.8928,138.9022,3455.0
2024-05-08 14:35:00,147.9,147.93,147.87,147.93,2603.0,138.9022,138.9303,138.874,138.9303,2603.0
2024-05-08 14:40:00,147.95,147.95,147.74,147.82,4428.0,138.9491,138.9491,138.7519,138.827,4428.0
2024-05-08 14:45:00,147.8,147.91,147.79,147.82,2806.0,138.8083,138.9116,138.7989,138.827,2806.0
2024-05-08 14:50:00,147.79,147.86,147.79,147.84,2291.0,138.7989,138.8646,138.7989,138.8458,2291.0
2024-05-08 14:55:00,147.8,147.84,147.66,147.72,6416.0,138.8083,138.8458,138.6768,138.7331,6416.0
2024-05-08 15:00:00,147.68,147.74,147.45,147.46,7084.0,138.6956,138.7519,138.4795,138.4889,7084.0
2024-05-08 15:05:00,147.49,147.81,147.48,147.81,9476.0,138.5171,138.8176,138.5077,138.8176,9476.0
2024-05-08 15:10:00,147.76,147.76,147.61,147.61,2635.0,138.7707,138.7707,138.6298,138.6298,2635.0
2024-05-08 15:15:00,147.63,147.79,147.59,147.78,9530.0,138.6486,138.7989,138.611,138.7895,9530.0
2024-05-08 15:20:00,147.77,148.0,147.74,148.0,20267.0,138.7801,138.9961,138.7519,138.9961,20267.0
2024-05-08 15:25:00,148.03,148.18,147.88,147.9,23961.0,139.0243,139.1651,138.8834,138.9022,23961.0
2024-05-08 15:30:00,147.91,147.93,147.79,147.85,7816.0,138.9116,138.9303,138.7989,138.8552,7816.0
2024-05-08 15:35:00,147.87,147.87,147.79,147.8,7643.0,138.874,138.874,138.7989,138.8083,7643.0
2024-05-08 15:40:00,147.81,147.88,147.76,147.81,7881.0,138.8176,138.8834,138.7707,138.8176,7881.0
2024-05-08 15:45:00,147.83,147.94,147.78,147.85,18450.0,138.8364,138.9397,138.7895,138.8552,18450.0
2024-05-08 15:50:00,147.86,147.99,147.77,147.78,34454.0,138.8646,138.9867,138.7801,138.7895,34454.0
2024-05-08 15:55:00,147.78,147.91,147.61,147.85,78836.0,138.7895,138.9116,138.6298,138.8552,78836.0
2024-05-09 09:30:00,148.54,149.28,148.5,149.28,9277.0,139.5032,140.1982,139.4657,140.1982,9277.0
2024-05-09 09:35:00,149.03,149.09,148.57,148.99,6167.0,139.9634,140.0198,139.5314,139.9259,6167.0
2024-05-09 09:40:00,148.98,149.3,148.91,149.3,8047.0,139.9165,140.217,139.8507,140.217,8047.0
2024-05-09 09:45:00,149.49,149.5,148.96,149.24,21262.0,140.3954,140.4048,139.8977,140.1606,21262.0
2024-05-09 09:50:00,149.13,149.15,148.72,148.99,11381.0,140.0573,140.0761,139.6723,139.9259,11381.0
2024-05-09 09:55:00,148.91,149.13,148.85,149.11,10252.0,139.8507,140.0573,139.7944,140.0386,10252.0
2024-05-09 10:00:00,149.05,149.36,149.04,149.36,2500.0,139.9822,140.2733,139.9728,140.2733,2500.0
2024-05-09 10:05:00,149.46,149.95,149.44,149.95,1833.0,140.3673,140.8275,140.3485,140.8275,1833.0
2024-05-09 10:10:00,149.98,150.13,149.85,150.0,13066.0,140.8556,140.9965,140.7335,140.8744,13066.0
2024-05-09 10:15:00,150.0,150.28,150.0,150.16,10184.0,140.8744,141.1374,140.8744,141.0247,10184.0
2024-05-09 10:20:00,150.14,150.14,149.8,149.84,7134.0,141.0059,141.0059,140.6866,140.7241,7134.0
2024-05-09 10:25:00,149.75,150.01,149.75,149.9,3636.0,140.6396,140.8838,140.6396,140.7805,3636.0
2024-05-09 10:30:00,149.83,149.97,149.79,149.79,2400.0,140.7148,140.8462,140.6772,140.6772,2400.0
2024-05-09 10:35:00,149.78,149.9,149.69,149.82,4107.0,140.6678,140.7805,140.5833,140.7054,4107.0
2024-05-09 10:40:00,149.78,149.82,149.5,149.5,5818.0,140.6678,140.7054,140.4048,140.4048,5818.0
2024-05-09 10:45:00,149.47,149.81,149.41,149.62,14494.0,140.3767,140.696,140.3203,140.5175,14494.0
2024-05-09 10:50:00,149.58,149.58,149.29,149.38,10784.0,140.48,140.48,140.2076,140.2921,10784.0
2024-05-09 10:55:00,149.38,149.4,149.1,149.22,9408.0,140.2921,140.3109,140.0292,140.1419,9408.0
2024-05-09 11:00:00,149.23,149.23,148.87,148.92,3229.0,140.1513,140.1513,139.8132,139.8601,3229.0
2024-05-09 11:05:00,148.84,148.91,148.8,148.84,1906.0,139.785,139.8507,139.7474,139.785,1906.0
2024-05-09 11:10:00,148.84,148.92,148.79,148.8,2500.0,139.785,139.8601,139.738,139.7474,2500.0
2024-05-09 11:15:00,148.8,148.81,148.68,148.68,1754.0,139.7474,139.7568,139.6347,139.6347,1754.0
2024-05-09 11:20:00,148.65,148.65,148.22,148.5,6193.0,139.6065,139.6065,139.2027,139.4657,6193.0
2024-05-09 11:25:00,148.46,148.57,148.34,148.43,2762.0,139.4281,139.5314,139.3154,139.3999,2762.0
2024-05-09 11:30:00,148.4,148.59,148.4,148.56,2639.0,139.3718,139.5502,139.3718,139.522,2639.0
2024-05-09 11:35:00,148.58,148.84,148.53,148.69,6278.0,139.5408,139.785,139.4938,139.6441,6278.0
2024-05-09 11:40:00,148.76,148.76,148.36,148.36,6336.0,139.7099,139.7099,139.3342,139.3342,6336.0
2024-05-09 11:45:00,148.36,148.63,148.3,148.48,4297.0,139.3342,139.5878,139.2778,139.4469,4297.0
2024-05-09 11:50:00,148.42,148.47,148.2,148.2,5215.0,139.3905,139.4375,139.1839,139.1839,5215.0
2024-05-09 11:55:00,148.3,148.3,148.08,148.08,5718.0,139.2778,139.2778,139.0712,139.0712,5718.0
2024-05-09 12:00:00,148.05,148.15,148.03,148.13,11456.0,139.043,139.137,139.0243,139.1182,11456.0
2024-05-09 12:05:00,148.13,148.13,148.0,148.05,4460.0,139.1182,139.1182,138.9961,139.043,4460.0
2024-05-09 12:10:00,148.08,148.08,147.91,147.97,2911.0,139.0712,139.0712,138.9116,138.9679,2911.0
2024-05-09 12:15:00,147.99,148.15,147.96,148.13,2886.0,138.9867,139.137,138.9585,139.1182,2886.0
2024-05-09 12:20:00,148.16,148.28,148.15,148.26,4200.0,139.1464,139.2591,139.137,139.2403,4200.0
2024-05-09 12:25:00,148.25,148.31,148.19,148.2,3673.0,139.2309,139.2872,139.1745,139.1839,3673.0
2024-05-09 12:30:00,148.27,148.45,148.27,148.45,2631.0,139.2497,139.4187,139.2497,139.4187,2631.0
2024-05-09 12:35:00,148.45,148.6,148.45,148.58,2748.0,139.4187,139.5596,139.4187,139.5408,2748.0
2024-05-09 12:40:00,148.6,148.75,148.6,148.75,1206.0,139.5596,139.7005,139.5596,139.7005,1206.0
2024-05-09 12:45:00,148.8,148.8,148.61,148.63,1343.0,139.7474,139.7474,139.569,139.5878,1343.0
2024-05-09 12:50:00,148.65,148.91,148.52,148.74,10445.0,139.6065,139.8507,139.4845,139.6911,10445.0
2024-05-09 12:55:00,148.7,148.78,148.68,148.74,1657.0,139.6535,139.7286,139.6347,139.6911,1657.0
2024-05-09 13:00:00,148.77,149.01,148.74,148.97,3399.0,139.7192,139.9446,139.6911,139.9071,3399.0
2024-05-09 13:05:00,148.94,148.97,148.91,148.94,1264.0,139.8789,139.9071,139.8507,139.8789,1264.0
2024-05-09 13:10:00,148.95,148.97,148.88,148.9,1901.0,139.8883,139.9071,139.8226,139.8413,1901.0
2024-05-09 13:15:00,148.9,148.95,148.86,148.95,1504.0,139.8413,139.8883,139.8038,139.8883,1504.0
2024-05-09 13:20:00,148.93,148.98,148.79,148.79,3786.0,139.8695,139.9165,139.738,139.738,3786.0
2024-05-09 13:25:00,148.8,148.89,148.76,148.89,1934.0,139.7474,139.8319,139.7099,139.8319,1934.0
2024-05-09 13:30:00,148.88,148.88,148.78,148.82,700.0,139.8226,139.8226,139.7286,139.7662,700.0
2024-05-09 13:35:00,148.85,148.96,148.85,148.94,3409.0,139.7944,139.8977,139.7944,139.8789,3409.0
2024-05-09 13:40:00,148.95,149.06,148.93,149.04,2820.0,139.8883,139.9916,139.8695,139.9728,2820.0
2024-05-09 13:45:00,149.05,149.07,148.86,148.91,3300.0,139.9822,140.001,139.8038,139.8507,3300.0
2024-05-09 13:50:00,148.92,148.96,148.85,148.85,2447.0,139.8601,139.8977,139.7944,139.7944,2447.0
2024-05-09 13:55:00,148.85,148.85,148.74,148.81,1549.0,139.7944,139.7944,139.6911,139.7568,1549.0
2024-05-09 14:00:00,148.78,148.79,148.67,148.73,1727.0,139.7286,139.738,139.6253,139.6817,1727.0
2024-05-09 14:05:00,148.75,148.86,148.74,148.75,4082.0,139.7005,139.8038,139.6911,139.7005,4082.0
2024-05-09 14:10:00,148.76,148.8,148.71,148.8,2511.0,139.7099,139.7474,139.6629,139.7474,2511.0
2024-05-09 14:15:00,148.77,148.83,148.65,148.78,2506.0,139.7192,139.7756,139.6065,139.7286,2506.0
2024-05-09 14:20:00,148.78,148.84,148.72,148.84,3111.0,139.7286,139.785,139.6723,139.785,3111.0
2024-05-09 14:25:00,148.85,148.93,148.78,148.93,1971.0,139.7944,139.8695,139.7286,139.8695,1971.0
2024-05-09 14:30:00,148.93,148.99,148.88,148.88,2131.0,139.8695,139.9259,139.8226,139.8226,2131.0
2024-05-09 14:35:00,148.87,148.97,148.87,148.97,1728.0,139.8132,139.9071,139.8132,139.9071,1728.0
2024-05-09 14:40:00,148.95,149.08,148.94,148.98,2667.0,139.8883,140.0104,139.8789,139.9165,2667.0
2024-05-09 14:45:00,149.03,149.07,148.98,149.0,2000.0,139.9634,140.001,139.9165,139.9352,2000.0
2024-05-09 14:50:00,149.04,149.12,149.04,149.06,4251.0,139.9728,140.0479,139.9728,139.9916,4251.0
2024-05-09 14:55:00,149.06,149.1,149.01,149.09,2322.0,139.9916,140.0292,139.9446,140.0198,2322.0
2024-05-09 15:00:00,149.07,149.08,149.02,149.03,2433.0,140.001,140.0104,139.954,139.9634,2433.0
2024-05-09 15:05:00,149.11,149.15,149.03,149.14,4054.0,140.0386,140.0761,139.9634,140.0667,4054.0
2024-05-09 15:10:00,149.15,149.15,148.92,149.03,4154.0,140.0761,140.0761,139.8601,139.9634,4154.0
2024-05-09 15:15:00,149.05,149.06,148.97,149.02,3075.0,139.9822,139.9916,139.9071,139.954,3075.0
2024-05-09 15:20:00,149.07,149.08,148.99,149.06,1846.0,140.001,140.0104,139.9259,139.9916,1846.0
2024-05-09 15:25:00,149.04,149.2,149.03,149.1,4273.0,139.9728,140.1231,139.9634,140.0292,4273.0
2024-05-09 15:30:00,149.08,149.13,149.0,149.03,4104.0,140.0104,140.0573,139.9352,139.9634,4104.0
2024-05-09 15:35:00,149.04,149.21,149.01,149.17,5537.0,139.9728,140.1325,139.9446,140.0949,5537.0
2024-05-09 15:40:00,149.15,149.2,149.07,149.08,5666.0,140.0761,140.1231,140.001,140.0104,5666.0
2024-05-09 15:45:00,149.05,149.08,148.93,149.08,9591.0,139.9822,140.0104,139.8695,140.0104,9591.0
2024-05-09 15:50:00,149.02,149.13,148.85,148.95,18128.0,139.954,140.0573,139.7944,139.8883,18128.0
2024-05-09 15:55:00,148.92,149.4,148.92,149.16,95916.0,139.8601,140.3109,139.8601,140.0855,95916.0
2024-05-10 09:30:00,149.71,150.0,149.38,149.78,13717.0,140.6021,140.8744,140.2921,140.6678,13717.0
2024-05-10 09:35:00,149.61,149.96,149.51,149.94,4882.0,140.5081,140.8368,140.4142,140.8181,4882.0
2024-05-10 09:40:00,149.87,149.87,149.59,149.69,3232.0,140.7523,140.7523,140.4894,140.5833,3232.0
2024-05-10 09:45:00,149.68,149.69,149.25,149.33,2766.0,140.5739,140.5833,140.17,140.2452,2766.0
2024-05-10 09:50:00,149.34,149.49,149.1,149.16,4146.0,140.2546,140.3954,140.0292,140.0855,4146.0
2024-05-10 09:55:00,149.21,149.44,149.21,149.43,2212.0,140.1325,140.3485,140.1325,140.3391,2212.0
2024-05-10 10:00:00,149.31,149.32,149.0,149.02,3465.0,140.2264,140.2358,139.9352,139.954,3465.0
2024-05-10 10:05:00,149.05,149.05,148.76,148.95,7478.0,139.9822,139.9822,139.7099,139.8883,7478.0
2024-05-10 10:10:00,148.98,149.08,148.81,148.91,2137.0,139.9165,140.0104,139.7568,139.8507,2137.0
2024-05-10 10:15:00,148.9,148.92,148.8,148.91,3152.0,139.8413,139.8601,139.7474,139.8507,3152.0
2024-05-10 10:20:00,148.98,148.98,148.85,148.98,1910.0,139.9165,139.9165,139.7944,139.9165,1910.0
2024-05-10 10:25:00,148.99,149.22,148.97,149.19,3411.0,139.9259,140.1419,139.9071,140.1137,3411.0
2024-05-10 10:30:00,149.2,149.37,149.2,149.28,2288.0,140.1231,140.2827,140.1231,140.1982,2288.0
2024-05-10 10:35:00,149.3,149.36,149.17,149.24,8983.0,140.217,140.2733,140.0949,140.1606,8983.0
2024-05-10 10:40:00,149.29,149.29,149.14,149.15,2350.0,140.2076,140.2076,140.0667,140.0761,2350.0
2024-05-10 10:45:00,149.19,149.23,149.11,149.19,3735.0,140.1137,140.1513,140.0386,140.1137,3735.0
2024-05-10 10:50:00,149.11,149.15,148.96,148.98,2697.0,140.0386,140.0761,139.8977,139.9165,2697.0
2024-05-10 10:55:00,148.87,148.99,148.82,148.91,1818.0,139.8132,139.9259,139.7662,139.8507,1818.0
2024-05-10 11:00:00,148.86,148.88,148.56,148.6,4108.0,139.8038,139.8226,139.522,139.5596,4108.0
2024-05-10 11:05:00,148.59,148.69,148.59,148.69,2448.0,139.5502,139.6441,139.5502,139.6441,2448.0
2024-05-10 11:10:00,148.74,148.75,148.65,148.7,6217.0,139.6911,139.7005,139.6065,139.6535,6217.0
2024-05-10 11:15:00,148.73,148.86,148.48,148.59,7269.0,139.6817,139.8038,139.4469,139.5502,7269.0
2024-05-10 11:20:00,148.54,148.58,148.44,148.45,2534.0,139.5032,139.5408,139.4093,139.4187,2534.0
2024-05-10 11:25:00,148.47,148.53,148.47,148.47,1376.0,139.4375,139.4938,139.4375,139.4375,1376.0
2024-05-10 11:30:00,148.55,148.55,148.01,148.24,5677.0,139.5126,139.5126,139.0055,139.2215,5677.0
2024-05-10 11:35:00,148.22,148.24,148.19,148.22,7676.0,139.2027,139.2215,139.1745,139.2027,7676.0
2024-05-10 11:40:00,148.23,148.23,148.07,148.09,2652.0,139.2121,139.2121,139.0618,139.0806,2652.0
2024-05-10 11:45:00,148.07,148.1,147.98,148.07,2550.0,139.0618,139.09,138.9773,139.0618,2550.0
2024-05-10 11:50:00,148.07,148.29,148.07,148.19,2355.0,139.0618,139.2684,139.0618,139.1745,2355.0
2024-05-10 11:55:00,148.18,148.18,148.09,148.09,2062.0,139.1651,139.1651,139.0806,139.0806,2062.0
2024-05-10 12:00:00,148.08,148.08,148.03,148.08,1816.0,139.0712,139.0712,139.0243,139.0712,1816.0
2024-05-10 12:05:00,148.07,148.16,148.06,148.13,1001.0,139.0618,139.1464,139.0524,139.1182,1001.0
2024-05-10 12:10:00,148.02,148.04,147.98,148.04,2244.0,139.0149,139.0337,138.9773,139.0337,2244.0
2024-05-10 12:15:00,148.0,148.04,147.96,148.02,2263.0,138.9961,139.0337,138.9585,139.0149,2263.0
2024-05-10 12:20:00,148.0,148.03,147.91,147.97,3123.0,138.9961,139.0243,138.9116,138.9679,3123.0
2024-05-10 12:25:00,148.05,148.08,147.9,147.91,2279.0,139.043,139.0712,138.9022,138.9116,2279.0
2024-05-10 12:30:00,147.94,148.0,147.92,147.95,1788.0,138.9397,138.9961,138.921,138.9491,1788.0
2024-05-10 12:35:00,148.0,148.05,148.0,148.01,700.0,138.9961,139.043,138.9961,139.0055,700.0
2024-05-10 12:40:00,148.01,148.02,147.96,148.0,1471.0,139.0055,139.0149,138.9585,138.9961,1471.0
2024-05-10 12:45:00,148.03,148.17,148.0,148.17,1290.0,139.0243,139.1557,138.9961,139.1557,1290.0
2024-05-10 12:50:00,148.19,148.26,148.11,148.11,4782.0,139.1745,139.2403,139.0994,139.0994,4782.0
2024-05-10 12:55:00,148.16,148.2,148.16,148.18,1056.0,139.1464,139.1839,139.1464,139.1651,1056.0
2024-05-10 13:00:00,148.21,148.3,148.2,148.27,2628.0,139.1933,139.2778,139.1839,139.2497,2628.0
2024-05-10 13:05:00,148.27,148.27,148.15,148.15,2082.0,139.2497,139.2497,139.137,139.137,2082.0
2024-05-10 13:10:00,148.17,148.17,147.78,147.78,3167.0,139.1557,139.1557,138.7895,138.7895,3167.0
2024-05-10 13:15:00,147.84,148.06,147.84,148.06,2346.0,138.8458,139.0524,138.8458,139.0524,2346.0
2024-05-10 13:20:00,148.01,148.04,147.99,148.02,1100.0,139.0055,139.0337,138.9867,139.0149,1100.0
2024-05-10 13:25:00,148.0,148.06,147.97,147.98,2073.0,138.9961,139.0524,138.9679,138.9773,2073.0
2024-05-10 13:30:00,148.0,148.15,147.97,148.15,1604.0,138.9961,139.137,138.9679,139.137,1604.0
2024-05-10 13:35:00,148.18,148.2,148.09,148.11,2258.0,139.1651,139.1839,139.0806,139.0994,2258.0
2024-05-10 13:40:00,148.06,148.11,148.03,148.08,2261.0,139.0524,139.0994,139.0243,139.0712,2261.0
2024-05-10 13:45:00,148.11,148.18,148.11,148.18,1248.0,139.0994,139.1651,139.0994,139.1651,1248.0
2024-05-10 13:50:00,148.15,148.19,148.08,148.14,1143.0,139.137,139.1745,139.0712,139.1276,1143.0
2024-05-10 13:55:00,148.14,148.2,148.12,148.16,1065.0,139.1276,139.1839,139.1088,139.1464,1065.0
2024-05-10 14:00:00,148.15,148.2,148.07,148.18,5369.0,139.137,139.1839,139.0618,139.1651,5369.0
2024-05-10 14:05:00,148.21,148.31,148.19,148.31,400.0,139.1933,139.2872,139.1745,139.2872,400.0
2024-05-10 14:10:00,148.29,148.33,148.29,148.3,1385.0,139.2684,139.306,139.2684,139.2778,1385.0
2024-05-10 14:15:00,148.35,148.41,148.34,148.41,1167.0,139.3248,139.3811,139.3154,139.3811,1167.0
2024-05-10 14:20:00,148.36,148.36,148.17,148.18,2421.0,139.3342,139.3342,139.1557,139.1651,2421.0
2024-05-10 14:25:00,148.22,148.23,148.05,148.06,4240.0,139.2027,139.2121,139.043,139.0524,4240.0
2024-05-10 14:30:00,148.09,148.11,147.98,147.99,2759.0,139.0806,139.0994,138.9773,138.9867,2759.0
2024-05-10 14:35:00,147.95,148.15,147.93,148.15,1400.0,138.9491,139.137,138.9303,139.137,1400.0
2024-05-10 14:40:00,148.15,148.18,147.87,148.06,9142.0,139.137,139.1651,138.874,139.0524,9142.0
2024-05-10 14:45:00,148.06,148.1,147.9,147.98,4209.0,139.0524,139.09,138.9022,138.9773,4209.0
2024-05-10 14:50:00,148.0,148.0,147.88,147.91,3231.0,138.9961,138.9961,138.8834,138.9116,3231.0
2024-05-10 14:55:00,147.9,147.98,147.87,147.96,1449.0,138.9022,138.9773,138.874,138.9585,1449.0
2024-05-10 15:00:00,147.93,147.96,147.88,147.92,1782.0,138.9303,138.9585,138.8834,138.921,1782.0
2024-05-10 15:05:00,147.93,147.93,147.75,147.75,3466.0,138.9303,138.9303,138.7613,138.7613,3466.0
2024-05-10 15:10:00,147.74,147.84,147.67,147.84,4910.0,138.7519,138.8458,138.6862,138.8458,4910.0
2024-05-10 15:15:00,147.82,147.83,147.72,147.78,4955.0,138.827,138.8364,138.7331,138.7895,4955.0
2024-05-10 15:20:00,147.79,148.06,147.74,148.06,20405.0,138.7989,139.0524,138.7519,139.0524,20405.0
2024-05-10 15:25:00,148.07,148.08,147.98,148.01,5643.0,139.0618,139.0712,138.9773,139.0055,5643.0
2024-05-10 15:30:00,148.02,148.07,147.97,147.99,5123.0,139.0149,139.0618,138.9679,138.9867,5123.0
2024-05-10 15:35:00,147.99,148.17,147.98,148.17,5995.0,138.9867,139.1557,138.9773,139.1557,5995.0
2024-05-10 15:40:00,148.22,148.22,147.87,147.89,9980.0,139.2027,139.2027,138.874,138.8928,9980.0
2024-05-10 15:45:00,147.87,147.91,147.71,147.71,16002.0,138.874,138.9116,138.7237,138.7237,16002.0
2024-05-10 15:50:00,147.69,148.02,147.66,147.99,24517.0,138.7049,139.0149,138.6768,138.9867,24517.0
2024-05-10 15:55:00,148.0,148.25,147.6,147.62,137929.0,138.9961,139.2309,138.6204,138.6392,137929.0
2024-05-13 09:30:00,148.15,148.72,148.15,148.38,15452.0,139.137,139.6723,139.137,139.353,15452.0
2024-05-13 09:35:00,148.35,148.36,148.28,148.32,1501.0,139.3248,139.3342,139.2591,139.2966,1501.0
2024-05-13 09:40:00,148.31,148.35,148.09,148.22,2111.0,139.2872,139.3248,139.0806,139.2027,2111.0
2024-05-13 09:45:00,148.19,148.26,148.11,148.19,1328.0,139.1745,139.2403,139.0994,139.1745,1328.0
2024-05-13 09:50:00,148.18,148.38,148.18,148.34,4147.0,139.1651,139.353,139.1651,139.3154,4147.0
2024-05-13 09:55:00,148.41,148.71,148.24,148.24,4171.0,139.3811,139.6629,139.2215,139.2215,4171.0
2024-05-13 10:00:00,148.21,148.25,147.56,147.74,18943.0,139.1933,139.2309,138.5829,138.7519,18943.0
2024-05-13 10:05:00,147.73,148.0,147.67,147.98,6264.0,138.7425,138.9961,138.6862,138.9773,6264.0
2024-05-13 10:10:00,148.05,148.07,147.92,148.0,2977.0,139.043,139.0618,138.921,138.9961,2977.0
2024-05-13 10:15:00,147.9,147.92,147.71,147.77,2302.0,138.9022,138.921,138.7237,138.7801,2302.0
2024-05-13 10:20:00,147.75,147.75,147.65,147.68,2614.0,138.7613,138.7613,138.6674,138.6956,2614.0
2024-05-13 10:25:00,147.66,147.67,147.42,147.46,3287.0,138.6768,138.6862,138.4514,138.4889,3287.0
2024-05-13 10:30:00,147.46,147.7,147.39,147.54,9801.0,138.4889,138.7143,138.4232,138.5641,9801.0
2024-05-13 10:35:00,147.56,147.77,147.56,147.69,2894.0,138.5829,138.7801,138.5829,138.7049,2894.0
2024-05-13 10:40:00,147.75,147.83,147.75,147.83,1263.0,138.7613,138.8364,138.7613,138.8364,1263.0
2024-05-13 10:45:00,147.82,147.84,147.73,147.73,2541.0,138.827,138.8458,138.7425,138.7425,2541.0
2024-05-13 10:50:00,147.71,147.82,147.65,147.65,3892.0,138.7237,138.827,138.6674,138.6674,3892.0
2024-05-13 10:55:00,147.67,147.67,147.55,147.64,3365.0,138.6862,138.6862,138.5735,138.658,3365.0
2024-05-13 11:00:00,147.67,147.7,147.38,147.38,1545.0,138.6862,138.7143,138.4138,138.4138,1545.0
2024-05-13 11:05:00,147.39,147.4,147.32,147.34,1515.0,138.4232,138.4326,138.3575,138.3762,1515.0
2024-05-13 11:10:00,147.33,147.35,147.16,147.17,7801.0,138.3668,138.3856,138.2072,138.2166,7801.0
2024-05-13 11:15:00,147.12,147.26,147.12,147.19,3464.0,138.1696,138.3011,138.1696,138.2354,3464.0
2024-05-13 11:20:00,147.19,147.23,147.12,147.14,4325.0,138.2354,138.2729,138.1696,138.1884,4325.0
2024-05-13 11:25:00,147.09,147.14,147.0,147.0,4158.0,138.1414,138.1884,138.0569,138.0569,4158.0
2024-05-13 11:30:00,146.95,147.01,146.8,146.94,2822.0,138.01,138.0663,137.8691,138.0006,2822.0
2024-05-13 11:35:00,146.85,146.93,146.83,146.93,2670.0,137.916,137.9912,137.8973,137.9912,2670.0
2024-05-13 11:40:00,146.92,147.0,146.85,146.97,2871.0,137.9818,138.0569,137.916,138.0287,2871.0
2024-05-13 11:45:00,146.93,146.98,146.91,146.95,1597.0,137.9912,138.0381,137.9724,138.01,1597.0
2024-05-13 11:50:00,146.95,147.04,146.94,147.04,5739.0,138.01,138.0945,138.0006,138.0945,5739.0
2024-05-13 11:55:00,147.06,147.06,146.9,146.97,3580.0,138.1133,138.1133,137.963,138.0287,3580.0
2024-05-13 12:00:00,146.87,146.9,146.85,146.88,1486.0,137.9348,137.963,137.916,137.9442,1486.0
2024-05-13 12:05:00,146.9,146.92,146.79,146.8,2541.0,137.963,137.9818,137.8597,137.8691,2541.0
2024-05-13 12:10:00,146.81,146.84,146.78,146.82,1505.0,137.8785,137.9067,137.8503,137.8879,1505.0
2024-05-13 12:15:00,146.81,146.83,146.8,146.8,2544.0,137.8785,137.8973,137.8691,137.8691,2544.0
2024-05-13 12:20:00,146.79,146.79,146.64,146.64,5848.0,137.8597,137.8597,137.7188,137.7188,5848.0
2024-05-13 12:25:00,146.66,146.75,146.64,146.75,2836.0,137.7376,137.8221,137.7188,137.8221,2836.0
2024-05-13 12:30:00,146.74,146.75,146.6,146.64,1474.0,137.8127,137.8221,137.6813,137.7188,1474.0
2024-05-13 12:35:00,146.66,146.72,146.66,146.7,2753.0,137.7376,137.794,137.7376,137.7752,2753.0
2024-05-13 12:40:00,146.7,146.8,146.65,146.77,3491.0,137.7752,137.8691,137.7282,137.8409,3491.0
2024-05-13 12:45:00,146.77,146.81,146.68,146.81,17281.0,137.8409,137.8785,137.7564,137.8785,17281.0
2024-05-13 12:50:00,146.84,146.87,146.84,146.87,400.0,137.9067,137.9348,137.9067,137.9348,400.0
2024-05-13 12:55:00,146.89,146.96,146.89,146.9,1556.0,137.9536,138.0194,137.9536,137.963,1556.0
2024-05-13 13:00:00,146.91,146.91,146.69,146.72,1905.0,137.9724,137.9724,137.7658,137.794,1905.0
2024-05-13 13:05:00,146.69,146.7,146.48,146.49,2787.0,137.7658,137.7752,137.5686,137.578,2787.0
2024-05-13 13:10:00,146.47,146.7,146.44,146.64,3838.0,137.5592,137.7752,137.531,137.7188,3838.0
2024-05-13 13:15:00,146.75,146.86,146.72,146.72,2469.0,137.8221,137.9254,137.794,137.794,2469.0
2024-05-13 13:20:00,146.81,146.86,146.79,146.83,1766.0,137.8785,137.9254,137.8597,137.8973,1766.0
2024-05-13 13:25:00,146.81,146.86,146.76,146.86,1760.0,137.8785,137.9254,137.8315,137.9254,1760.0
2024-05-13 13:30:00,146.85,146.9,146.85,146.87,1878.0,137.916,137.963,137.916,137.9348,1878.0
2024-05-13 13:35:00,146.88,146.92,146.77,146.8,4250.0,137.9442,137.9818,137.8409,137.8691,4250.0
2024-05-13 13:40:00,146.75,146.78,146.75,146.78,418.0,137.8221,137.8503,137.8221,137.8503,418.0
2024-05-13 13:45:00,146.76,146.76,146.67,146.67,2674.0,137.8315,137.8315,137.747,137.747,2674.0
2024-05-13 13:50:00,146.67,146.77,146.64,146.77,2229.0,137.747,137.8409,137.7188,137.8409,2229.0
2024-05-13 13:55:00,146.81,146.85,146.77,146.77,1453.0,137.8785,137.916,137.8409,137.8409,1453.0
2024-05-13 14:00:00,146.76,146.77,146.66,146.73,3877.0,137.8315,137.8409,137.7376,137.8034,3877.0
2024-05-13 14:05:00,146.76,146.86,146.76,146.86,1325.0,137.8315,137.9254,137.8315,137.9254,1325.0
2024-05-13 14:10:00,146.84,146.89,146.83,146.89,3542.0,137.9067,137.9536,137.8973,137.9536,3542.0
2024-05-13 14:15:00,146.89,146.91,146.82,146.84,3316.0,137.9536,137.9724,137.8879,137.9067,3316.0
2024-05-13 14:20:00,146.84,146.89,146.66,146.67,17116.0,137.9067,137.9536,137.7376,137.747,17116.0
2024-05-13 14:25:00,146.68,146.87,146.64,146.77,7709.0,137.7564,137.9348,137.7188,137.8409,7709.0
2024-05-13 14:30:00,146.75,146.83,146.74,146.81,3439.0,137.8221,137.8973,137.8127,137.8785,3439.0
2024-05-13 14:35:00,146.76,146.78,146.68,146.68,2906.0,137.8315,137.8503,137.7564,137.7564,2906.0
2024-05-13 14:40:00,146.65,146.67,146.6,146.65,1679.0,137.7282,137.747,137.6813,137.7282,1679.0
2024-05-13 14:45:00,146.65,146.66,146.62,146.63,2163.0,137.7282,137.7376,137.7,137.7094,2163.0
2024-05-13 14:50:00,146.59,146.61,146.36,146.43,11075.0,137.6719,137.6907,137.4559,137.5216,11075.0
2024-05-13 14:55:00,146.43,146.43,146.33,146.39,5466.0,137.5216,137.5216,137.4277,137.484,5466.0
2024-05-13 15:00:00,146.42,146.55,146.38,146.39,7858.0,137.5122,137.6343,137.4746,137.484,7858.0
2024-05-13 15:05:00,146.37,146.4,146.33,146.34,3802.0,137.4653,137.4934,137.4277,137.4371,3802.0
2024-05-13 15:10:00,146.34,146.44,146.33,146.4,3978.0,137.4371,137.531,137.4277,137.4934,3978.0
2024-05-13 15:15:00,146.38,146.42,146.27,146.4,3919.0,137.4746,137.5122,137.3713,137.4934,3919.0
2024-05-13 15:20:00,146.38,146.39,146.29,146.32,1901.0,137.4746,137.484,137.3901,137.4183,1901.0
2024-05-13 15:25:00,146.31,146.31,146.05,146.05,7175.0,137.4089,137.4089,137.1647,137.1647,7175.0
2024-05-13 15:30:00,146.04,146.13,146.0,146.11,10348.0,137.1553,137.2399,137.1178,137.2211,10348.0
2024-05-13 15:35:00,146.09,146.33,146.03,146.3,7006.0,137.2023,137.4277,137.1459,137.3995,7006.0
2024-05-13 15:40:00,146.33,146.38,146.27,146.34,5097.0,137.4277,137.4746,137.3713,137.4371,5097.0
2024-05-13 15:45:00,146.35,146.63,146.33,146.63,9624.0,137.4465,137.7094,137.4277,137.7094,9624.0
2024-05-13 15:50:00,146.6,146.83,146.56,146.82,17777.0,137.6813,137.8973,137.6437,137.8879,17777.0
2024-05-13 15:55:00,146.8,147.02,146.62,146.96,72729.0,137.8691,138.0757,137.7,138.0194,72729.0
2024-05-14 09:30:00,147.55,148.02,147.55,147.94,11518.0,138.5735,139.0149,138.5735,138.9397,11518.0
2024-05-14 09:35:00,147.83,147.84,147.33,147.43,7665.0,138.8364,138.8458,138.3668,138.4608,7665.0
2024-05-14 09:40:00,147.52,147.81,147.46,147.81,745.0,138.5453,138.8176,138.4889,138.8176,745.0
2024-05-14 09:45:00,147.91,147.92,147.74,147.87,1715.0,138.9116,138.921,138.7519,138.874,1715.0
2024-05-14 09:50:00,147.96,148.18,147.96,148.18,1071.0,138.9585,139.1651,138.9585,139.1651,1071.0
2024-05-14 09:55:00,148.32,148.69,148.31,148.42,9052.0,139.2966,139.6441,139.2872,139.3905,9052.0
2024-05-14 10:00:00,148.5,148.71,148.49,148.71,982.0,139.4657,139.6629,139.4563,139.6629,982.0
2024-05-14 10:05:00,148.67,148.83,148.62,148.69,1140.0,139.6253,139.7756,139.5784,139.6441,1140.0
2024-05-14 10:10:00,148.8,148.8,148.6,148.65,4605.0,139.7474,139.7474,139.5596,139.6065,4605.0
2024-05-14 10:15:00,148.56,148.66,148.46,148.46,3744.0,139.522,139.6159,139.4281,139.4281,3744.0
2024-05-14 10:20:00,148.56,148.68,148.54,148.63,3521.0,139.522,139.6347,139.5032,139.5878,3521.0
2024-05-14 10:25:00,148.6,148.6,148.36,148.37,3433.0,139.5596,139.5596,139.3342,139.3436,3433.0
2024-05-14 10:30:00,148.33,148.33,148.14,148.14,2082.0,139.306,139.306,139.1276,139.1276,2082.0
2024-05-14 10:35:00,148.1,148.14,147.9,147.95,3335.0,139.09,139.1276,138.9022,138.9491,3335.0
2024-05-14 10:40:00,147.98,147.98,147.87,147.91,1300.0,138.9773,138.9773,138.874,138.9116,1300.0
2024-05-14 10:45:00,147.87,148.09,147.74,148.05,4319.0,138.874,139.0806,138.7519,139.043,4319.0
2024-05-14 10:50:00,147.94,148.11,147.93,148.11,2829.0,138.9397,139.0994,138.9303,139.0994,2829.0
2024-05-14 10:55:00,148.06,148.12,148.0,148.05,1163.0,139.0524,139.1088,138.9961,139.043,1163.0
2024-05-14 11:00:00,148.06,148.06,147.93,147.94,1837.0,139.0524,139.0524,138.9303,138.9397,1837.0
2024-05-14 11:05:00,148.03,148.1,147.93,148.05,3942.0,139.0243,139.09,138.9303,139.043,3942.0
2024-05-14 11:10:00,148.08,148.08,148.01,148.07,1229.0,139.0712,139.0712,139.0055,139.0618,1229.0
2024-05-14 11:15:00,148.04,148.08,147.93,148.02,6110.0,139.0337,139.0712,138.9303,139.0149,6110.0
2024-05-14 11:20:00,148.03,148.1,148.02,148.06,1300.0,139.0243,139.09,139.0149,139.0524,1300.0
2024-05-14 11:25:00,148.1,148.18,148.08,148.18,2100.0,139.09,139.1651,139.0712,139.1651,2100.0
2024-05-14 11:30:00,148.23,148.45,148.23,148.44,2437.0,139.2121,139.4187,139.2121,139.4093,2437.0
2024-05-14 11:35:00,148.44,148.45,148.27,148.44,2546.0,139.4093,139.4187,139.2497,139.4093,2546.0
2024-05-14 11:40:00,148.48,148.48,148.4,148.48,900.0,139.4469,139.4469,139.3718,139.4469,900.0
2024-05-14 11:45:00,148.53,148.61,148.48,148.56,3603.0,139.4938,139.569,139.4469,139.522,3603.0
2024-05-14 11:50:00,148.59,148.69,148.57,148.57,2804.0,139.5502,139.6441,139.5314,139.5314,2804.0
2024-05-14 11:55:00,148.56,148.67,148.39,148.56,6521.0,139.522,139.6253,139.3624,139.522,6521.0
2024-05-14 12:00:00,148.68,148.69,148.62,148.69,1771.0,139.6347,139.6441,139.5784,139.6441,1771.0
2024-05-14 12:05:00,148.75,148.85,148.66,148.81,2431.0,139.7005,139.7944,139.6159,139.7568,2431.0
2024-05-14 12:10:00,148.81,148.82,148.72,148.72,1300.0,139.7568,139.7662,139.6723,139.6723,1300.0
2024-05-14 12:15:00,148.72,148.74,148.7,148.72,1946.0,139.6723,139.6911,139.6535,139.6723,1946.0
2024-05-14 12:20:00,148.68,148.71,148.6,148.62,2145.0,139.6347,139.6629,139.5596,139.5784,2145.0
2024-05-14 12:25:00,148.67,148.67,148.49,148.49,1425.0,139.6253,139.6253,139.4563,139.4563,1425.0
2024-05-14 12:30:00,148.45,148.49,148.38,148.38,1438.0,139.4187,139.4563,139.353,139.353,1438.0
2024-05-14 12:35:00,148.42,148.44,148.31,148.34,1156.0,139.3905,139.4093,139.2872,139.3154,1156.0
2024-05-14 12:40:00,148.33,148.42,148.26,148.41,5166.0,139.306,139.3905,139.2403,139.3811,5166.0
2024-05-14 12:45:00,148.41,148.46,148.38,148.46,2234.0,139.3811,139.4281,139.353,139.4281,2234.0
2024-05-14 12:50:00,148.45,148.57,148.45,148.49,800.0,139.4187,139.5314,139.4187,139.4563,800.0
2024-05-14 12:55:00,148.49,148.53,148.37,148.41,998.0,139.4563,139.4938,139.3436,139.3811,998.0
2024-05-14 13:00:00,148.4,148.41,148.27,148.27,2115.0,139.3718,139.3811,139.2497,139.2497,2115.0
2024-05-14 13:05:00,148.34,148.38,148.24,148.24,1765.0,139.3154,139.353,139.2215,139.2215,1765.0
2024-05-14 13:10:00,148.28,148.28,148.14,148.23,1200.0,139.2591,139.2591,139.1276,139.2121,1200.0
2024-05-14 13:15:00,148.24,148.25,148.19,148.22,2474.0,139.2215,139.2309,139.1745,139.2027,2474.0
2024-05-14 13:20:00,148.25,148.28,148.21,148.28,1368.0,139.2309,139.2591,139.1933,139.2591,1368.0
2024-05-14 13:25:00,148.34,148.4,148.31,148.4,3943.0,139.3154,139.3718,139.2872,139.3718,3943.0
2024-05-14 13:30:00,148.43,148.44,148.38,148.43,800.0,139.3999,139.4093,139.353,139.3999,800.0
2024-05-14 13:35:00,148.47,148.7,148.47,148.7,1905.0,139.4375,139.6535,139.4375,139.6535,1905.0
2024-05-14 13:40:00,148.7,148.75,148.63,148.75,1200.0,139.6535,139.7005,139.5878,139.7005,1200.0
2024-05-14 13:45:00,148.75,148.76,148.63,148.63,700.0,139.7005,139.7099,139.5878,139.5878,700.0
2024-05-14 13:50:00,148.64,148.64,148.47,148.55,2300.0,139.5972,139.5972,139.4375,139.5126,2300.0
2024-05-14 13:55:00,148.53,148.63,148.5,148.63,4369.0,139.4938,139.5878,139.4657,139.5878,4369.0
2024-05-14 14:00:00,148.63,148.73,148.63,148.69,1582.0,139.5878,139.6817,139.5878,139.6441,1582.0
2024-05-14 14:05:00,148.65,148.9,148.64,148.9,3339.0,139.6065,139.8413,139.5972,139.8413,3339.0
2024-05-14 14:10:00,148.82,149.03,148.82,148.96,3175.0,139.7662,139.9634,139.7662,139.8977,3175.0
2024-05-14 14:15:00,148.99,149.15,148.97,149.1,2200.0,139.9259,140.0761,139.9071,140.0292,2200.0
2024-05-14 14:20:00,149.14,149.18,149.07,149.14,2362.0,140.0667,140.1043,140.001,140.0667,2362.0
2024-05-14 14:25:00,149.13,149.18,149.1,149.12,2933.0,140.0573,140.1043,140.0292,140.0479,2933.0
2024-05-14 14:30:00,149.1,149.25,149.06,149.22,2489.0,140.0292,140.17,139.9916,140.1419,2489.0
2024-05-14 14:35:00,149.25,149.36,149.25,149.36,2695.0,140.17,140.2733,140.17,140.2733,2695.0
2024-05-14 14:40:00,149.38,149.59,149.38,149.53,3055.0,140.2921,140.4894,140.2921,140.433,3055.0
2024-05-14 14:45:00,149.55,149.63,149.48,149.63,3072.0,140.4518,140.5269,140.386,140.5269,3072.0
2024-05-14 14:50:00,149.56,149.66,149.54,149.64,2928.0,140.4612,140.5551,140.4424,140.5363,2928.0
2024-05-14 14:55:00,149.62,149.7,149.61,149.62,5621.0,140.5175,140.5927,140.5081,140.5175,5621.0
2024-05-14 15:00:00,149.61,149.67,149.55,149.63,5414.0,140.5081,140.5645,140.4518,140.5269,5414.0
2024-05-14 15:05:00,149.57,149.64,149.54,149.55,3602.0,140.4706,140.5363,140.4424,140.4518,3602.0
2024-05-14 15:10:00,149.53,149.57,149.47,149.54,10095.0,140.433,140.4706,140.3767,140.4424,10095.0
2024-05-14 15:15:00,149.59,149.63,149.48,149.6,6326.0,140.4894,140.5269,140.386,140.4987,6326.0
2024-05-14 15:20:00,149.59,149.72,149.43,149.5,19182.0,140.4894,140.6114,140.3391,140.4048,19182.0
2024-05-14 15:25:00,149.45,149.49,149.33,149.43,5929.0,140.3579,140.3954,140.2452,140.3391,5929.0
2024-05-14 15:30:00,149.39,149.45,149.27,149.29,6907.0,140.3015,140.3579,140.1888,140.2076,6907.0
2024-05-14 15:35:00,149.29,149.29,149.12,149.2,7871.0,140.2076,140.2076,140.0479,140.1231,7871.0
2024-05-14 15:40:00,149.22,149.34,149.21,149.28,10596.0,140.1419,140.2546,140.1325,140.1982,10596.0
2024-05-14 15:45:00,149.26,149.33,149.18,149.22,13617.0,140.1794,140.2452,140.1043,140.1419,13617.0
2024-05-14 15:50:00,149.23,149.57,149.23,149.52,36997.0,140.1513,140.4706,140.1513,140.4236,36997.0
2024-05-14 15:55:00,149.5,149.65,149.46,149.49,145450.0,140.4048,140.5457,140.3673,140.3954,145450.0
2024-05-15 09:30:00,151.99,152.24,151.54,151.69,26407.0,142.7433,142.9781,142.3207,142.4616,26407.0
2024-05-15 09:35:00,151.7,152.0,151.49,151.5,4476.0,142.471,142.7527,142.2738,142.2832,4476.0
2024-05-15 09:40:00,151.5,151.9,151.26,151.74,8314.0,142.2832,142.6588,142.0578,142.5086,8314.0
2024-05-15 09:45:00,151.58,151.73,151.04,151.17,5289.0,142.3583,142.4992,141.8511,141.9732,5289.0
2024-05-15 09:50:00,151.27,151.31,151.13,151.24,3094.0,142.0671,142.1047,141.9357,142.039,3094.0
2024-05-15 09:55:00,151.34,151.34,150.82,150.89,4537.0,142.1329,142.1329,141.6445,141.7103,4537.0
2024-05-15 10:00:00,150.86,150.86,150.46,150.68,9817.0,141.6821,141.6821,141.3064,141.513,9817.0
2024-05-15 10:05:00,150.72,150.83,150.62,150.83,2764.0,141.5506,141.6539,141.4567,141.6539,2764.0
2024-05-15 10:10:00,150.82,150.85,150.64,150.71,2946.0,141.6445,141.6727,141.4755,141.5412,2946.0
2024-05-15 10:15:00,150.65,150.75,150.62,150.68,2155.0,141.4849,141.5788,141.4567,141.513,2155.0
2024-05-15 10:20:00,150.7,150.85,150.68,150.75,2938.0,141.5318,141.6727,141.513,141.5788,2938.0
2024-05-15 10:25:00,150.74,150.84,150.61,150.8,13792.0,141.5694,141.6633,141.4473,141.6257,13792.0
2024-05-15 10:30:00,150.81,150.89,150.67,150.87,9996.0,141.6351,141.7103,141.5037,141.6915,9996.0
2024-05-15 10:35:00,150.89,151.06,150.84,150.99,9719.0,141.7103,141.8699,141.6633,141.8042,9719.0
2024-05-15 10:40:00,150.99,151.13,150.96,151.11,3590.0,141.8042,141.9357,141.776,141.9169,3590.0
2024-05-15 10:45:00,151.12,151.21,151.08,151.15,3432.0,141.9263,142.0108,141.8887,141.9544,3432.0
2024-05-15 10:50:00,151.19,151.34,151.1,151.11,7052.0,141.992,142.1329,141.9075,141.9169,7052.0
2024-05-15 10:55:00,151.12,151.12,150.91,150.95,5331.0,141.9263,141.9263,141.7291,141.7666,5331.0
2024-05-15 11:00:00,150.9,151.01,150.73,150.74,9830.0,141.7197,141.823,141.56,141.5694,9830.0
2024-05-15 11:05:00,150.74,150.97,150.73,150.93,5419.0,141.5694,141.7854,141.56,141.7478,5419.0
2024-05-15 11:10:00,150.88,151.24,150.84,151.19,2439.0,141.7009,142.039,141.6633,141.992,2439.0
2024-05-15 11:15:00,151.14,151.44,151.13,151.28,2610.0,141.9451,142.2268,141.9357,142.0765,2610.0
2024-05-15 11:20:00,151.34,151.34,151.19,151.19,1500.0,142.1329,142.1329,141.992,141.992,1500.0
2024-05-15 11:25:00,151.22,151.24,151.09,151.24,2776.0,142.0202,142.039,141.8981,142.039,2776.0
2024-05-15 11:30:00,151.25,151.5,151.23,151.41,3898.0,142.0484,142.2832,142.0296,142.1986,3898.0
2024-05-15 11:35:00,151.37,151.39,151.29,151.38,6944.0,142.1611,142.1798,142.0859,142.1705,6944.0
2024-05-15 11:40:00,151.39,151.41,151.17,151.17,3307.0,142.1798,142.1986,141.9732,141.9732,3307.0
2024-05-15 11:45:00,151.19,151.34,151.17,151.28,2888.0,141.992,142.1329,141.9732,142.0765,2888.0
2024-05-15 11:50:00,151.28,151.28,151.07,151.12,2698.0,142.0765,142.0765,141.8793,141.9263,2698.0
2024-05-15 11:55:00,151.14,151.16,150.7,150.73,10278.0,141.9451,141.9638,141.5318,141.56,10278.0
2024-05-15 12:00:00,150.7,150.76,150.6,150.75,2255.0,141.5318,141.5882,141.4379,141.5788,2255.0
2024-05-15 12:05:00,150.77,150.79,150.76,150.76,1209.0,141.5976,141.6164,141.5882,141.5882,1209.0
2024-05-15 12:10:00,150.87,150.97,150.82,150.82,1229.0,141.6915,141.7854,141.6445,141.6445,1229.0
2024-05-15 12:15:00,150.82,150.88,150.78,150.85,1646.0,141.6445,141.7009,141.607,141.6727,1646.0
2024-05-15 12:20:00,150.89,150.89,150.81,150.87,1116.0,141.7103,141.7103,141.6351,141.6915,1116.0
2024-05-15 12:25:00,150.87,151.05,150.84,150.99,2855.0,141.6915,141.8605,141.6633,141.8042,2855.0
2024-05-15 12:30:00,151.05,151.05,151.01,151.01,909.0,141.8605,141.8605,141.823,141.823,909.0
2024-05-15 12:35:00,151.09,151.13,151.01,151.01,2484.0,141.8981,141.9357,141.823,141.823,2484.0
2024-05-15 12:40:00,150.95,150.95,150.9,150.95,1138.0,141.7666,141.7666,141.7197,141.7666,1138.0
2024-05-15 12:45:00,150.93,151.01,150.93,150.93,910.0,141.7478,141.823,141.7478,141.7478,910.0
2024-05-15 12:50:00,150.92,150.95,150.91,150.93,705.0,141.7384,141.7666,141.7291,141.7478,705.0
2024-05-15 12:55:00,150.85,150.88,150.73,150.78,1699.0,141.6727,141.7009,141.56,141.607,1699.0
2024-05-15 13:00:00,150.8,150.8,150.68,150.77,555.0,141.6257,141.6257,141.513,141.5976,555.0
2024-05-15 13:05:00,150.79,150.8,150.7,150.7,8011.0,141.6164,141.6257,141.5318,141.5318,8011.0
2024-05-15 13:10:00,150.69,150.83,150.69,150.83,2505.0,141.5224,141.6539,141.5224,141.6539,2505.0
2024-05-15 13:15:00,150.83,150.86,150.79,150.85,1573.0,141.6539,141.6821,141.6164,141.6727,1573.0
2024-05-15 13:20:00,150.79,150.79,150.63,150.63,1200.0,141.6164,141.6164,141.4661,141.4661,1200.0
2024-05-15 13:25:00,150.61,150.66,150.57,150.6,1123.0,141.4473,141.4943,141.4097,141.4379,1123.0
2024-05-15 13:30:00,150.62,150.65,150.58,150.64,1075.0,141.4567,141.4849,141.4191,141.4755,1075.0
2024-05-15 13:35:00,150.64,150.69,150.6,150.69,2571.0,141.4755,141.5224,141.4379,141.5224,2571.0
2024-05-15 13:40:00,150.67,150.68,150.56,150.65,1909.0,141.5037,141.513,141.4003,141.4849,1909.0
2024-05-15 13:45:00,150.67,150.67,150.4,150.47,1530.0,141.5037,141.5037,141.2501,141.3158,1530.0
2024-05-15 13:50:00,150.51,150.58,150.5,150.52,1352.0,141.3534,141.4191,141.344,141.3628,1352.0
2024-05-15 13:55:00,150.53,150.54,150.49,150.49,1257.0,141.3722,141.3816,141.3346,141.3346,1257.0
2024-05-15 14:00:00,150.45,150.45,150.29,150.41,2972.0,141.297,141.297,141.1468,141.2595,2972.0
2024-05-15 14:05:00,150.4,150.48,150.4,150.47,701.0,141.2501,141.3252,141.2501,141.3158,701.0
2024-05-15 14:10:00,150.47,150.64,150.46,150.64,3416.0,141.3158,141.4755,141.3064,141.4755,3416.0
2024-05-15 14:15:00,150.66,150.67,150.57,150.63,1988.0,141.4943,141.5037,141.4097,141.4661,1988.0
2024-05-15 14:20:00,150.58,150.63,150.57,150.63,1275.0,141.4191,141.4661,141.4097,141.4661,1275.0
2024-05-15 14:25:00,150.65,150.7,150.63,150.69,1266.0,141.4849,141.5318,141.4661,141.5224,1266.0
2024-05-15 14:30:00,150.66,150.67,150.61,150.62,1085.0,141.4943,141.5037,141.4473,141.4567,1085.0
2024-05-15 14:35:00,150.59,150.63,150.54,150.58,2654.0,141.4285,141.4661,141.3816,141.4191,2654.0
2024-05-15 14:40:00,150.56,150.56,150.44,150.44,2011.0,141.4003,141.4003,141.2876,141.2876,2011.0
2024-05-15 14:45:00,150.44,150.46,150.4,150.4,1016.0,141.2876,141.3064,141.2501,141.2501,1016.0
2024-05-15 14:50:00,150.39,150.43,150.37,150.38,1810.0,141.2407,141.2783,141.2219,141.2313,1810.0
2024-05-15 14:55:00,150.4,150.42,150.31,150.42,2723.0,141.2501,141.2689,141.1656,141.2689,2723.0
2024-05-15 15:00:00,150.34,150.36,150.25,150.26,1437.0,141.1937,141.2125,141.1092,141.1186,1437.0
2024-05-15 15:05:00,150.28,150.3,150.15,150.22,4931.0,141.1374,141.1562,141.0153,141.081,4931.0
2024-05-15 15:10:00,150.22,150.34,150.21,150.24,8043.0,141.081,141.1937,141.0716,141.0998,8043.0
2024-05-15 15:15:00,150.22,150.42,150.21,150.39,2707.0,141.081,141.2689,141.0716,141.2407,2707.0
2024-05-15 15:20:00,150.37,150.55,150.31,150.37,6641.0,141.2219,141.391,141.1656,141.2219,6641.0
2024-05-15 15:25:00,150.33,150.37,150.2,150.2,2591.0,141.1843,141.2219,141.0622,141.0622,2591.0
2024-05-15 15:30:00,150.21,150.21,150.0,150.0,2413.0,141.0716,141.0716,140.8744,140.8744,2413.0
2024-05-15 15:35:00,150.03,150.07,149.95,150.07,7421.0,140.9026,140.9402,140.8275,140.9402,7421.0
2024-05-15 15:40:00,150.07,150.29,150.07,150.24,5958.0,140.9402,141.1468,140.9402,141.0998,5958.0
2024-05-15 15:45:00,150.23,150.31,150.17,150.18,6474.0,141.0904,141.1656,141.0341,141.0435,6474.0
2024-05-15 15:50:00,150.16,150.36,150.15,150.35,21152.0,141.0247,141.2125,141.0153,141.2031,21152.0
2024-05-15 15:55:00,150.35,150.35,150.04,150.26,79076.0,141.2031,141.2031,140.912,141.1186,79076.0
2024-05-16 09:30:00,150.25,151.48,150.25,151.0,25706.0,141.1092,142.2644,141.1092,141.8136,25706.0
2024-05-16 09:35:00,151.0,151.0,150.57,150.68,5367.0,141.8136,141.8136,141.4097,141.513,5367.0
2024-05-16 09:40:00,150.59,150.6,150.36,150.54,3969.0,141.4285,141.4379,141.2125,141.3816,3969.0
2024-05-16 09:45:00,150.56,150.71,150.48,150.56,7463.0,141.4003,141.5412,141.3252,141.4003,7463.0
2024-05-16 09:50:00,150.51,150.97,150.48,150.96,9270.0,141.3534,141.7854,141.3252,141.776,9270.0
2024-05-16 09:55:00,150.78,150.78,150.42,150.47,8362.0,141.607,141.607,141.2689,141.3158,8362.0
2024-05-16 10:00:00,150.48,150.51,150.14,150.18,22936.0,141.3252,141.3534,141.0059,141.0435,22936.0
2024-05-16 10:05:00,150.17,150.25,149.94,149.97,5020.0,141.0341,141.1092,140.8181,140.8462,5020.0
2024-05-16 10:10:00,150.05,150.15,149.9,149.92,2449.0,140.9214,141.0153,140.7805,140.7993,2449.0
2024-05-16 10:15:00,149.94,150.16,149.91,149.95,15396.0,140.8181,141.0247,140.7899,140.8275,15396.0
2024-05-16 10:20:00,149.95,149.95,149.64,149.64,5525.0,140.8275,140.8275,140.5363,140.5363,5525.0
2024-05-16 10:25:00,149.72,149.72,149.49,149.55,12554.0,140.6114,140.6114,140.3954,140.4518,12554.0
2024-05-16 10:30:00,149.49,149.81,149.49,149.56,7916.0,140.3954,140.696,140.3954,140.4612,7916.0
2024-05-16 10:35:00,149.49,149.58,149.37,149.46,5929.0,140.3954,140.48,140.2827,140.3673,5929.0
2024-05-16 10:40:00,149.41,149.57,149.38,149.52,5968.0,140.3203,140.4706,140.2921,140.4236,5968.0
2024-05-16 10:45:00,149.48,149.52,149.29,149.39,9465.0,140.386,140.4236,140.2076,140.3015,9465.0
2024-05-16 10:50:00,149.4,149.4,149.27,149.28,1783.0,140.3109,140.3109,140.1888,140.1982,1783.0
2024-05-16 10:55:00,149.32,149.46,149.29,149.44,9000.0,140.2358,140.3673,140.2076,140.3485,9000.0
2024-05-16 11:00:00,149.39,149.39,149.26,149.28,3755.0,140.3015,140.3015,140.1794,140.1982,3755.0
2024-05-16 11:05:00,149.25,149.55,149.25,149.48,6884.0,140.17,140.4518,140.17,140.386,6884.0
2024-05-16 11:10:00,149.58,149.59,149.34,149.34,2912.0,140.48,140.4894,140.2546,140.2546,2912.0
2024-05-16 11:15:00,149.34,149.38,149.28,149.38,4435.0,140.2546,140.2921,140.1982,140.2921,4435.0
2024-05-16 11:20:00,149.36,149.38,149.32,149.33,2780.0,140.2733,140.2921,140.2358,140.2452,2780.0
2024-05-16 11:25:00,149.33,149.41,149.32,149.4,3303.0,140.2452,140.3203,140.2358,140.3109,3303.0
2024-05-16 11:30:00,149.35,149.35,149.16,149.2,5250.0,140.264,140.264,140.0855,140.1231,5250.0
2024-05-16 11:35:00,149.15,149.19,148.91,148.91,5300.0,140.0761,140.1137,139.8507,139.8507,5300.0
2024-05-16 11:40:00,148.9,149.12,148.86,149.12,7598.0,139.8413,140.0479,139.8038,140.0479,7598.0
2024-05-16 11:45:00,149.04,149.17,149.04,149.12,2827.0,139.9728,140.0949,139.9728,140.0479,2827.0
2024-05-16 11:50:00,149.17,149.19,149.11,149.17,1941.0,140.0949,140.1137,140.0386,140.0949,1941.0
2024-05-16 11:55:00,149.16,149.27,149.05,149.05,3946.0,140.0855,140.1888,139.9822,139.9822,3946.0
2024-05-16 12:00:00,149.02,149.03,148.86,148.87,5722.0,139.954,139.9634,139.8038,139.8132,5722.0
2024-05-16 12:05:00,148.85,148.89,148.82,148.86,3301.0,139.7944,139.8319,139.7662,139.8038,3301.0
2024-05-16 12:10:00,148.89,149.13,148.88,149.06,7602.0,139.8319,140.0573,139.8226,139.9916,7602.0
2024-05-16 12:15:00,149.09,149.13,149.02,149.04,5589.0,140.0198,140.0573,139.954,139.9728,5589.0
2024-05-16 12:20:00,149.06,149.19,149.05,149.15,3985.0,139.9916,140.1137,139.9822,140.0761,3985.0
2024-05-16 12:25:00,149.14,149.14,148.98,148.99,2165.0,140.0667,140.0667,139.9165,139.9259,2165.0
2024-05-16 12:30:00,148.9,148.92,148.74,148.78,3269.0,139.8413,139.8601,139.6911,139.7286,3269.0
2024-05-16 12:35:00,148.73,148.8,148.68,148.75,2924.0,139.6817,139.7474,139.6347,139.7005,2924.0
2024-05-16 12:40:00,148.82,148.87,148.79,148.87,4043.0,139.7662,139.8132,139.738,139.8132,4043.0
2024-05-16 12:45:00,148.94,149.0,148.9,149.0,2277.0,139.8789,139.9352,139.8413,139.9352,2277.0
2024-05-16 12:50:00,149.02,149.05,148.92,149.0,3130.0,139.954,139.9822,139.8601,139.9352,3130.0
2024-05-16 12:55:00,149.03,149.09,148.91,149.09,20925.0,139.9634,140.0198,139.8507,140.0198,20925.0
2024-05-16 13:00:00,149.03,149.03,148.86,148.91,2762.0,139.9634,139.9634,139.8038,139.8507,2762.0
2024-05-16 13:05:00,148.93,149.05,148.93,148.94,2219.0,139.8695,139.9822,139.8695,139.8789,2219.0
2024-05-16 13:10:00,148.98,149.03,148.92,149.0,3218.0,139.9165,139.9634,139.8601,139.9352,3218.0
2024-05-16 13:15:00,148.92,148.99,148.9,148.99,2659.0,139.8601,139.9259,139.8413,139.9259,2659.0
2024-05-16 13:20:00,149.0,149.02,148.57,148.59,4924.0,139.9352,139.954,139.5314,139.5502,4924.0
2024-05-16 13:25:00,148.58,148.7,148.57,148.6,1906.0,139.5408,139.6535,139.5314,139.5596,1906.0
2024-05-16 13:30:00,148.61,148.79,148.58,148.75,4134.0,139.569,139.738,139.5408,139.7005,4134.0
2024-05-16 13:35:00,148.71,148.76,148.67,148.67,2259.0,139.6629,139.7099,139.6253,139.6253,2259.0
2024-05-16 13:40:00,148.63,148.84,148.63,148.83,4075.0,139.5878,139.785,139.5878,139.7756,4075.0
2024-05-16 13:45:00,148.83,148.87,148.75,148.8,3307.0,139.7756,139.8132,139.7005,139.7474,3307.0
2024-05-16 13:50:00,148.81,148.83,148.75,148.75,2542.0,139.7568,139.7756,139.7005,139.7005,2542.0
2024-05-16 13:55:00,148.71,148.81,148.71,148.78,2976.0,139.6629,139.7568,139.6629,139.7286,2976.0
2024-05-16 14:00:00,148.78,148.86,148.76,148.86,2596.0,139.7286,139.8038,139.7099,139.8038,2596.0
2024-05-16 14:05:00,148.86,149.04,148.86,148.92,2063.0,139.8038,139.9728,139.8038,139.8601,2063.0
2024-05-16 14:10:00,148.9,148.9,148.77,148.78,3777.0,139.8413,139.8413,139.7192,139.7286,3777.0
2024-05-16 14:15:00,148.75,148.8,148.72,148.8,2673.0,139.7005,139.7474,139.6723,139.7474,2673.0
2024-05-16 14:20:00,148.83,148.94,148.83,148.92,2177.0,139.7756,139.8789,139.7756,139.8601,2177.0
2024-05-16 14:25:00,148.9,148.92,148.81,148.88,4340.0,139.8413,139.8601,139.7568,139.8226,4340.0
2024-05-16 14:30:00,148.88,148.95,148.88,148.91,2558.0,139.8226,139.8883,139.8226,139.8507,2558.0
2024-05-16 14:35:00,148.91,149.25,148.91,149.18,5822.0,139.8507,140.17,139.8507,140.1043,5822.0
2024-05-16 14:40:00,149.17,149.22,149.05,149.05,5148.0,140.0949,140.1419,139.9822,139.9822,5148.0
2024-05-16 14:45:00,149.04,149.08,148.96,148.99,2282.0,139.9728,140.0104,139.8977,139.9259,2282.0
2024-05-16 14:50:00,149.01,149.07,148.99,149.03,4980.0,139.9446,140.001,139.9259,139.9634,4980.0
2024-05-16 14:55:00,149.03,149.13,149.01,149.12,2972.0,139.9634,140.0573,139.9446,140.0479,2972.0
2024-05-16 15:00:00,149.1,149.11,148.98,149.0,3914.0,140.0292,140.0386,139.9165,139.9352,3914.0
2024-05-16 15:05:00,149.01,149.04,148.89,148.89,3854.0,139.9446,139.9728,139.8319,139.8319,3854.0
2024-05-16 15:10:00,148.84,148.9,148.83,148.85,6664.0,139.785,139.8413,139.7756,139.7944,6664.0
2024-05-16 15:15:00,148.82,148.83,148.72,148.75,2988.0,139.7662,139.7756,139.6723,139.7005,2988.0
2024-05-16 15:20:00,148.71,148.86,148.71,148.8,4255.0,139.6629,139.8038,139.6629,139.7474,4255.0
2024-05-16 15:25:00,148.79,148.79,148.66,148.73,3690.0,139.738,139.738,139.6159,139.6817,3690.0
2024-05-16 15:30:00,148.71,148.71,148.61,148.63,7014.0,139.6629,139.6629,139.569,139.5878,7014.0
2024-05-16 15:35:00,148.65,148.67,148.41,148.49,10422.0,139.6065,139.6253,139.3811,139.4563,10422.0
2024-05-16 15:40:00,148.52,148.64,148.47,148.64,5919.0,139.4845,139.5972,139.4375,139.5972,5919.0
2024-05-16 15:45:00,148.63,148.85,148.54,148.77,17666.0,139.5878,139.7944,139.5032,139.7192,17666.0
2024-05-16 15:50:00,148.77,149.07,148.77,148.95,15908.0,139.7192,140.001,139.7192,139.8883,15908.0
2024-05-16 15:55:00,148.94,148.95,148.37,148.71,101085.0,139.8789,139.8883,139.3436,139.6629,101085.0
2024-05-17 09:30:00,149.65,149.65,148.73,148.89,42901.0,140.5457,140.5457,139.6817,139.8319,42901.0
2024-05-17 09:35:00,148.95,148.96,148.54,148.55,1355.0,139.8883,139.8977,139.5032,139.5126,1355.0
2024-05-17 09:40:00,148.31,148.45,148.15,148.22,4563.0,139.2872,139.4187,139.137,139.2027,4563.0
2024-05-17 09:45:00,148.11,148.52,148.1,148.52,3945.0,139.0994,139.4845,139.09,139.4845,3945.0
2024-05-17 09:50:00,148.53,148.62,148.46,148.62,1013.0,139.4938,139.5784,139.4281,139.5784,1013.0
2024-05-17 09:55:00,148.57,148.61,148.47,148.53,2967.0,139.5314,139.569,139.4375,139.4938,2967.0
2024-05-17 10:00:00,148.56,148.99,148.56,148.98,4637.0,139.522,139.9259,139.522,139.9165,4637.0
2024-05-17 10:05:00,149.1,149.3,149.1,149.22,1333.0,140.0292,140.217,140.0292,140.1419,1333.0
2024-05-17 10:10:00,149.28,149.42,149.04,149.28,15927.0,140.1982,140.3297,139.9728,140.1982,15927.0
2024-05-17 10:15:00,149.24,149.24,149.13,149.16,1281.0,140.1606,140.1606,140.0573,140.0855,1281.0
2024-05-17 10:20:00,149.15,149.16,149.0,149.03,10025.0,140.0761,140.0855,139.9352,139.9634,10025.0
2024-05-17 10:25:00,149.0,149.21,149.0,149.11,7822.0,139.9352,140.1325,139.9352,140.0386,7822.0
2024-05-17 10:30:00,149.11,149.29,149.09,149.24,11969.0,140.0386,140.2076,140.0198,140.1606,11969.0
2024-05-17 10:35:00,149.22,149.3,149.07,149.11,4782.0,140.1419,140.217,140.001,140.0386,4782.0
2024-05-17 10:40:00,149.11,149.11,149.02,149.06,2670.0,140.0386,140.0386,139.954,139.9916,2670.0
2024-05-17 10:45:00,149.03,149.14,148.97,148.99,5962.0,139.9634,140.0667,139.9071,139.9259,5962.0
2024-05-17 10:50:00,149.01,149.08,148.98,149.02,4370.0,139.9446,140.0104,139.9165,139.954,4370.0
2024-05-17 10:55:00,149.03,149.07,148.98,149.04,5556.0,139.9634,140.001,139.9165,139.9728,5556.0
2024-05-17 11:00:00,149.01,149.02,148.84,148.84,3951.0,139.9446,139.954,139.785,139.785,3951.0
2024-05-17 11:05:00,148.87,149.01,148.86,149.0,2769.0,139.8132,139.9446,139.8038,139.9352,2769.0
2024-05-17 11:10:00,148.97,149.02,148.94,149.01,9151.0,139.9071,139.954,139.8789,139.9446,9151.0
2024-05-17 11:15:00,149.01,149.23,148.97,149.1,7651.0,139.9446,140.1513,139.9071,140.0292,7651.0
2024-05-17 11:20:00,149.02,149.02,148.89,148.94,2535.0,139.954,139.954,139.8319,139.8789,2535.0
2024-05-17 11:25:00,148.89,148.9,148.83,148.89,2305.0,139.8319,139.8413,139.7756,139.8319,2305.0
2024-05-17 11:30:00,148.83,148.84,148.7,148.7,2974.0,139.7756,139.785,139.6535,139.6535,2974.0
2024-05-17 11:35:00,148.76,148.83,148.55,148.55,4781.0,139.7099,139.7756,139.5126,139.5126,4781.0
2024-05-17 11:40:00,148.59,148.81,148.58,148.79,2720.0,139.5502,139.7568,139.5408,139.738,2720.0
2024-05-17 11:45:00,148.79,148.89,148.79,148.89,2081.0,139.738,139.8319,139.738,139.8319,2081.0
2024-05-17 11:50:00,148.88,148.93,148.8,148.8,2757.0,139.8226,139.8695,139.7474,139.7474,2757.0
2024-05-17 11:55:00,148.83,148.85,148.79,148.8,1944.0,139.7756,139.7944,139.738,139.7474,1944.0
2024-05-17 12:00:00,148.78,148.92,148.76,148.85,5888.0,139.7286,139.8601,139.7099,139.7944,5888.0
2024-05-17 12:05:00,148.86,148.87,148.81,148.83,3076.0,139.8038,139.8132,139.7568,139.7756,3076.0
2024-05-17 12:10:00,148.78,148.85,148.78,148.83,800.0,139.7286,139.7944,139.7286,139.7756,800.0
2024-05-17 12:15:00,148.83,148.87,148.82,148.83,4068.0,139.7756,139.8132,139.7662,139.7756,4068.0
2024-05-17 12:20:00,148.84,148.85,148.73,148.77,5144.0,139.785,139.7944,139.6817,139.7192,5144.0
2024-05-17 12:25:00,148.8,148.82,148.78,148.81,1359.0,139.7474,139.7662,139.7286,139.7568,1359.0
2024-05-17 12:30:00,148.81,148.84,148.79,148.81,1800.0,139.7568,139.785,139.738,139.7568,1800.0
2024-05-17 12:35:00,148.81,148.84,148.77,148.78,2491.0,139.7568,139.785,139.7192,139.7286,2491.0
2024-05-17 12:40:00,148.78,148.79,148.7,148.71,2092.0,139.7286,139.738,139.6535,139.6629,2092.0
2024-05-17 12:45:00,148.73,148.81,148.69,148.76,4157.0,139.6817,139.7568,139.6441,139.7099,4157.0
2024-05-17 12:50:00,148.8,148.82,148.79,148.8,1512.0,139.7474,139.7662,139.738,139.7474,1512.0
2024-05-17 12:55:00,148.82,148.83,148.78,148.8,1972.0,139.7662,139.7756,139.7286,139.7474,1972.0
2024-05-17 13:00:00,148.79,148.83,148.77,148.8,2418.0,139.738,139.7756,139.7192,139.7474,2418.0
2024-05-17 13:05:00,148.8,148.83,148.77,148.79,2090.0,139.7474,139.7756,139.7192,139.738,2090.0
2024-05-17 13:10:00,148.8,148.8,148.77,148.8,741.0,139.7474,139.7474,139.7192,139.7474,741.0
2024-05-17 13:15:00,148.82,148.85,148.69,148.69,4968.0,139.7662,139.7944,139.6441,139.6441,4968.0
2024-05-17 13:20:00,148.72,148.83,148.72,148.82,2750.0,139.6723,139.7756,139.6723,139.7662,2750.0
2024-05-17 13:25:00,148.79,148.98,148.74,148.98,21334.0,139.738,139.9165,139.6911,139.9165,21334.0
2024-05-17 13:30:00,149.06,149.1,148.99,148.99,1102.0,139.9916,140.0292,139.9259,139.9259,1102.0
2024-05-17 13:35:00,149.01,149.08,148.98,149.08,8900.0,139.9446,140.0104,139.9165,140.0104,8900.0
2024-05-17 13:40:00,149.06,149.1,149.04,149.05,1341.0,139.9916,140.0292,139.9728,139.9822,1341.0
2024-05-17 13:45:00,149.09,149.17,149.09,149.15,1202.0,140.0198,140.0949,140.0198,140.0761,1202.0
2024-05-17 13:50:00,149.12,149.12,149.01,149.03,3091.0,140.0479,140.0479,139.9446,139.9634,3091.0
2024-05-17 13:55:00,149.08,149.15,149.05,149.13,2202.0,140.0104,140.0761,139.9822,140.0573,2202.0
2024-05-17 14:00:00,149.13,149.17,148.92,148.92,5213.0,140.0573,140.0949,139.8601,139.8601,5213.0
2024-05-17 14:05:00,148.94,148.99,148.92,148.94,1906.0,139.8789,139.9259,139.8601,139.8789,1906.0
2024-05-17 14:10:00,148.94,149.04,148.9,148.95,24645.0,139.8789,139.9728,139.8413,139.8883,24645.0
2024-05-17 14:15:00,148.93,149.0,148.9,148.9,4899.0,139.8695,139.9352,139.8413,139.8413,4899.0
2024-05-17 14:20:00,148.89,148.92,148.84,148.86,2805.0,139.8319,139.8601,139.785,139.8038,2805.0
2024-05-17 14:25:00,148.9,148.91,148.81,148.81,1707.0,139.8413,139.8507,139.7568,139.7568,1707.0
2024-05-17 14:30:00,148.9,148.91,148.79,148.79,1696.0,139.8413,139.8507,139.738,139.738,1696.0
2024-05-17 14:35:00,148.83,148.9,148.83,148.83,3527.0,139.7756,139.8413,139.7756,139.7756,3527.0
2024-05-17 14:40:00,148.87,148.9,148.86,148.87,909.0,139.8132,139.8413,139.8038,139.8132,909.0
2024-05-17 14:45:00,148.91,148.91,148.83,148.85,3054.0,139.8507,139.8507,139.7756,139.7944,3054.0
2024-05-17 14:50:00,148.87,148.9,148.82,148.88,2757.0,139.8132,139.8413,139.7662,139.8226,2757.0
2024-05-17 14:55:00,148.9,149.0,148.86,148.94,8121.0,139.8413,139.9352,139.8038,139.8789,8121.0
2024-05-17 15:00:00,148.96,148.96,148.84,148.86,3250.0,139.8977,139.8977,139.785,139.8038,3250.0
2024-05-17 15:05:00,148.88,148.92,148.85,148.88,3873.0,139.8226,139.8601,139.7944,139.8226,3873.0
2024-05-17 15:10:00,148.86,148.9,148.85,148.89,2026.0,139.8038,139.8413,139.7944,139.8319,2026.0
2024-05-17 15:15:00,148.9,149.03,148.9,149.01,4132.0,139.8413,139.9634,139.8413,139.9446,4132.0
2024-05-17 15:20:00,149.03,149.22,148.99,149.12,13589.0,139.9634,140.1419,139.9259,140.0479,13589.0
2024-05-17 15:25:00,149.18,149.21,149.1,149.15,2750.0,140.1043,140.1325,140.0292,140.0761,2750.0
2024-05-17 15:30:00,149.21,149.21,149.09,149.09,3458.0,140.1325,140.1325,140.0198,140.0198,3458.0
2024-05-17 15:35:00,149.15,149.15,148.96,148.96,12274.0,140.0761,140.0761,139.8977,139.8977,12274.0
2024-05-17 15:40:00,148.93,148.96,148.89,148.92,3697.0,139.8695,139.8977,139.8319,139.8601,3697.0
2024-05-17 15:45:00,148.91,148.92,148.66,148.81,19305.0,139.8507,139.8601,139.6159,139.7568,19305.0
2024-05-17 15:50:00,148.8,149.06,148.72,148.83,21795.0,139.7474,139.9916,139.6723,139.7756,21795.0
2024-05-17 15:55:00,148.83,149.08,148.75,148.8,96950.0,139.7756,140.0104,139.7005,139.7474,96950.0
2024-05-20 09:30:00,148.76,148.97,148.37,148.73,16915.0,139.7099,139.9071,139.3436,139.6817,16915.0
2024-05-20 09:35:00,148.57,148.57,148.35,148.35,1542.0,139.5314,139.5314,139.3248,139.3248,1542.0
2024-05-20 09:40:00,148.44,148.47,148.22,148.31,1750.0,139.4093,139.4375,139.2027,139.2872,1750.0
2024-05-20 09:45:00,148.28,148.49,148.28,148.43,1979.0,139.2591,139.4563,139.2591,139.3999,1979.0
2024-05-20 09:50:00,148.47,148.67,148.46,148.46,1703.0,139.4375,139.6253,139.4281,139.4281,1703.0
2024-05-20 09:55:00,148.5,148.51,148.37,148.37,1100.0,139.4657,139.4751,139.3436,139.3436,1100.0
2024-05-20 10:00:00,148.34,148.35,148.04,148.07,2087.0,139.3154,139.3248,139.0337,139.0618,2087.0
2024-05-20 10:05:00,148.12,148.21,148.08,148.21,2269.0,139.1088,139.1933,139.0712,139.1933,2269.0
2024-05-20 10:10:00,148.15,148.31,148.03,148.29,3618.0,139.137,139.2872,139.0243,139.2684,3618.0
2024-05-20 10:15:00,148.21,148.25,148.14,148.14,2999.0,139.1933,139.2309,139.1276,139.1276,2999.0
2024-05-20 10:20:00,148.16,148.23,148.08,148.13,5728.0,139.1464,139.2121,139.0712,139.1182,5728.0
2024-05-20 10:25:00,148.12,148.22,148.07,148.14,1900.0,139.1088,139.2027,139.0618,139.1276,1900.0
2024-05-20 10:30:00,148.07,148.11,148.02,148.06,1900.0,139.0618,139.0994,139.0149,139.0524,1900.0
2024-05-20 10:35:00,148.1,148.13,148.0,148.03,4472.0,139.09,139.1182,138.9961,139.0243,4472.0
2024-05-20 10:40:00,148.07,148.32,148.06,148.28,2674.0,139.0618,139.2966,139.0524,139.2591,2674.0
2024-05-20 10:45:00,148.25,148.38,148.24,148.38,4615.0,139.2309,139.353,139.2215,139.353,4615.0
2024-05-20 10:50:00,148.3,148.42,148.3,148.42,1997.0,139.2778,139.3905,139.2778,139.3905,1997.0
2024-05-20 10:55:00,148.34,148.45,148.29,148.29,1970.0,139.3154,139.4187,139.2684,139.2684,1970.0
2024-05-20 11:00:00,148.28,148.33,148.28,148.29,1303.0,139.2591,139.306,139.2591,139.2684,1303.0
2024-05-20 11:05:00,148.33,148.43,148.33,148.38,3266.0,139.306,139.3999,139.306,139.353,3266.0
2024-05-20 11:10:00,148.4,148.56,148.38,148.56,2300.0,139.3718,139.522,139.353,139.522,2300.0
2024-05-20 11:15:00,148.66,148.79,148.65,148.79,4536.0,139.6159,139.738,139.6065,139.738,4536.0
2024-05-20 11:20:00,148.79,148.79,148.62,148.62,1693.0,139.738,139.738,139.5784,139.5784,1693.0
2024-05-20 11:25:00,148.69,148.69,148.54,148.55,2836.0,139.6441,139.6441,139.5032,139.5126,2836.0
2024-05-20 11:30:00,148.57,148.61,148.54,148.59,2291.0,139.5314,139.569,139.5032,139.5502,2291.0
2024-05-20 11:35:00,148.63,148.71,148.61,148.67,3809.0,139.5878,139.6629,139.569,139.6253,3809.0
2024-05-20 11:40:00,148.7,148.71,148.62,148.68,2579.0,139.6535,139.6629,139.5784,139.6347,2579.0
2024-05-20 11:45:00,148.71,148.71,148.56,148.56,1871.0,139.6629,139.6629,139.522,139.522,1871.0
2024-05-20 11:50:00,148.58,148.59,148.48,148.51,3159.0,139.5408,139.5502,139.4469,139.4751,3159.0
2024-05-20 11:55:00,148.5,148.53,148.47,148.47,2082.0,139.4657,139.4938,139.4375,139.4375,2082.0
2024-05-20 12:00:00,148.45,148.45,148.32,148.32,2083.0,139.4187,139.4187,139.2966,139.2966,2083.0
2024-05-20 12:05:00,148.34,148.46,148.29,148.46,7568.0,139.3154,139.4281,139.2684,139.4281,7568.0
2024-05-20 12:10:00,148.4,148.43,148.4,148.42,200.0,139.3718,139.3999,139.3718,139.3905,200.0
2024-05-20 12:15:00,148.41,148.41,148.33,148.35,902.0,139.3811,139.3811,139.306,139.3248,902.0
2024-05-20 12:20:00,148.35,148.36,148.22,148.25,1601.0,139.3248,139.3342,139.2027,139.2309,1601.0
2024-05-20 12:25:00,148.2,148.21,148.08,148.08,1988.0,139.1839,139.1933,139.0712,139.0712,1988.0
2024-05-20 12:30:00,148.08,148.15,147.99,148.0,2267.0,139.0712,139.137,138.9867,138.9961,2267.0
2024-05-20 12:35:00,147.97,148.04,147.97,148.03,3074.0,138.9679,139.0337,138.9679,139.0243,3074.0
2024-05-20 12:40:00,148.03,148.06,148.02,148.04,2368.0,139.0243,139.0524,139.0149,139.0337,2368.0
2024-05-20 12:45:00,148.02,148.03,147.77,147.77,3616.0,139.0149,139.0243,138.7801,138.7801,3616.0
2024-05-20 12:50:00,147.77,147.77,147.63,147.76,2390.0,138.7801,138.7801,138.6486,138.7707,2390.0
2024-05-20 12:55:00,147.69,147.72,147.66,147.7,1403.0,138.7049,138.7331,138.6768,138.7143,1403.0
2024-05-20 13:00:00,147.66,147.66,147.59,147.59,2318.0,138.6768,138.6768,138.611,138.611,2318.0
2024-05-20 13:05:00,147.56,147.57,147.51,147.51,1022.0,138.5829,138.5922,138.5359,138.5359,1022.0
2024-05-20 13:10:00,147.55,147.56,147.34,147.34,5846.0,138.5735,138.5829,138.3762,138.3762,5846.0
2024-05-20 13:15:00,147.36,147.45,147.36,147.42,1415.0,138.395,138.4795,138.395,138.4514,1415.0
2024-05-20 13:20:00,147.41,147.41,147.3,147.31,3871.0,138.442,138.442,138.3387,138.3481,3871.0
2024-05-20 13:25:00,147.3,147.34,147.13,147.24,4663.0,138.3387,138.3762,138.179,138.2823,4663.0
2024-05-20 13:30:00,147.22,147.23,147.16,147.19,501.0,138.2635,138.2729,138.2072,138.2354,501.0
2024-05-20 13:35:00,147.19,147.22,147.18,147.2,1473.0,138.2354,138.2635,138.226,138.2448,1473.0
2024-05-20 13:40:00,147.2,147.22,147.11,147.14,5490.0,138.2448,138.2635,138.1602,138.1884,5490.0
2024-05-20 13:45:00,147.11,147.11,147.04,147.05,970.0,138.1602,138.1602,138.0945,138.1039,970.0
2024-05-20 13:50:00,147.02,147.02,146.92,146.93,2956.0,138.0757,138.0757,137.9818,137.9912,2956.0
2024-05-20 13:55:00,146.92,146.96,146.88,146.96,3407.0,137.9818,138.0194,137.9442,138.0194,3407.0
2024-05-20 14:00:00,146.96,146.99,146.93,146.93,3200.0,138.0194,138.0475,137.9912,137.9912,3200.0
2024-05-20 14:05:00,146.93,146.96,146.66,146.88,6741.0,137.9912,138.0194,137.7376,137.9442,6741.0
2024-05-20 14:10:00,146.87,146.93,146.82,146.93,1771.0,137.9348,137.9912,137.8879,137.9912,1771.0
2024-05-20 14:15:00,146.93,146.99,146.87,146.93,3679.0,137.9912,138.0475,137.9348,137.9912,3679.0
2024-05-20 14:20:00,146.95,147.03,146.95,146.99,5371.0,138.01,138.0851,138.01,138.0475,5371.0
2024-05-20 14:25:00,147.0,147.02,146.95,147.01,3641.0,138.0569,138.0757,138.01,138.0663,3641.0
2024-05-20 14:30:00,146.99,146.99,146.74,146.74,2394.0,138.0475,138.0475,137.8127,137.8127,2394.0
2024-05-20 14:35:00,146.72,146.75,146.67,146.67,4607.0,137.794,137.8221,137.747,137.747,4607.0
2024-05-20 14:40:00,146.72,146.79,146.71,146.72,3351.0,137.794,137.8597,137.7846,137.794,3351.0
2024-05-20 14:45:00,146.71,146.71,146.59,146.62,4595.0,137.7846,137.7846,137.6719,137.7,4595.0
2024-05-20 14:50:00,146.63,146.63,146.54,146.55,2198.0,137.7094,137.7094,137.6249,137.6343,2198.0
2024-05-20 14:55:00,146.5,146.55,146.49,146.49,2615.0,137.5873,137.6343,137.578,137.578,2615.0
2024-05-20 15:00:00,146.41,146.51,146.4,146.44,5472.0,137.5028,137.5967,137.4934,137.531,5472.0
2024-05-20 15:05:00,146.33,146.56,146.32,146.56,8761.0,137.4277,137.6437,137.4183,137.6437,8761.0
2024-05-20 15:10:00,146.59,146.62,146.44,146.44,4266.0,137.6719,137.7,137.531,137.531,4266.0
2024-05-20 15:15:00,146.48,146.58,146.47,146.48,4063.0,137.5686,137.6625,137.5592,137.5686,4063.0
2024-05-20 15:20:00,146.46,146.46,146.32,146.35,4086.0,137.5498,137.5498,137.4183,137.4465,4086.0
2024-05-20 15:25:00,146.34,146.39,146.3,146.39,8431.0,137.4371,137.484,137.3995,137.484,8431.0
2024-05-20 15:30:00,146.39,146.51,146.35,146.39,7399.0,137.484,137.5967,137.4465,137.484,7399.0
2024-05-20 15:35:00,146.37,146.38,146.27,146.34,6013.0,137.4653,137.4746,137.3713,137.4371,6013.0
2024-05-20 15:40:00,146.37,146.49,146.31,146.45,12008.0,137.4653,137.578,137.4089,137.5404,12008.0
2024-05-20 15:45:00,146.45,146.45,146.11,146.17,11847.0,137.5404,137.5404,137.2211,137.2774,11847.0
2024-05-20 15:50:00,146.17,146.42,146.16,146.42,20551.0,137.2774,137.5122,137.268,137.5122,20551.0
2024-05-20 15:55:00,146.43,146.49,146.25,146.42,94303.0,137.5216,137.578,137.3526,137.5122,94303.0
2024-05-21 09:30:00,146.2,146.2,146.0,146.1,15082.0,137.3056,137.3056,137.1178,137.2117,15082.0
2024-05-21 09:35:00,146.16,146.24,145.97,146.03,2451.0,137.268,137.3432,137.0896,137.1459,2451.0
2024-05-21 09:40:00,146.03,146.48,146.03,146.48,1218.0,137.1459,137.5686,137.1459,137.5686,1218.0
2024-05-21 09:45:00,146.59,146.83,146.59,146.75,1627.0,137.6719,137.8973,137.6719,137.8221,1627.0
2024-05-21 09:50:00,146.82,146.83,146.72,146.73,375.0,137.8879,137.8973,137.794,137.8034,375.0
2024-05-21 09:55:00,146.74,146.92,146.74,146.85,4375.0,137.8127,137.9818,137.8127,137.916,4375.0
2024-05-21 10:00:00,146.91,146.93,146.81,146.9,2905.0,137.9724,137.9912,137.8785,137.963,2905.0
2024-05-21 10:05:00,146.9,147.21,146.89,147.19,2035.0,137.963,138.2541,137.9536,138.2354,2035.0
2024-05-21 10:10:00,147.3,147.4,147.27,147.33,3125.0,138.3387,138.4326,138.3105,138.3668,3125.0
2024-05-21 10:15:00,147.26,147.44,147.26,147.44,2053.0,138.3011,138.4702,138.3011,138.4702,2053.0
2024-05-21 10:20:00,147.44,147.53,147.4,147.44,3885.0,138.4702,138.5547,138.4326,138.4702,3885.0
2024-05-21 10:25:00,147.39,147.41,147.27,147.31,2812.0,138.4232,138.442,138.3105,138.3481,2812.0
2024-05-21 10:30:00,147.31,147.32,147.21,147.28,1053.0,138.3481,138.3575,138.2541,138.3199,1053.0
2024-05-21 10:35:00,147.21,147.21,147.06,147.12,2651.0,138.2541,138.2541,138.1133,138.1696,2651.0
2024-05-21 10:40:00,147.04,147.17,147.04,147.06,3000.0,138.0945,138.2166,138.0945,138.1133,3000.0
2024-05-21 10:45:00,147.02,147.11,147.02,147.07,1861.0,138.0757,138.1602,138.0757,138.1227,1861.0
2024-05-21 10:50:00,147.05,147.05,146.94,146.98,1938.0,138.1039,138.1039,138.0006,138.0381,1938.0
2024-05-21 10:55:00,147.03,147.18,147.03,147.16,2781.0,138.0851,138.226,138.0851,138.2072,2781.0
2024-05-21 11:00:00,147.16,147.22,147.15,147.15,1043.0,138.2072,138.2635,138.1978,138.1978,1043.0
2024-05-21 11:05:00,147.17,147.17,147.05,147.1,1356.0,138.2166,138.2166,138.1039,138.1508,1356.0
2024-05-21 11:10:00,147.1,147.27,147.1,147.27,4518.0,138.1508,138.3105,138.1508,138.3105,4518.0
2024-05-21 11:15:00,147.31,147.55,147.27,147.53,5113.0,138.3481,138.5735,138.3105,138.5547,5113.0
2024-05-21 11:20:00,147.47,147.56,147.46,147.49,1000.0,138.4983,138.5829,138.4889,138.5171,1000.0
2024-05-21 11:25:00,147.46,147.49,147.44,147.44,666.0,138.4889,138.5171,138.4702,138.4702,666.0
2024-05-21 11:30:00,147.42,147.42,147.34,147.39,5631.0,138.4514,138.4514,138.3762,138.4232,5631.0
2024-05-21 11:35:00,147.37,147.41,147.36,147.36,1063.0,138.4044,138.442,138.395,138.395,1063.0
2024-05-21 11:40:00,147.32,147.35,147.27,147.32,2426.0,138.3575,138.3856,138.3105,138.3575,2426.0
2024-05-21 11:45:00,147.34,147.34,147.19,147.19,2018.0,138.3762,138.3762,138.2354,138.2354,2018.0
2024-05-21 11:50:00,147.19,147.19,147.05,147.09,1944.0,138.2354,138.2354,138.1039,138.1414,1944.0
2024-05-21 11:55:00,147.06,147.12,147.06,147.07,630.0,138.1133,138.1696,138.1133,138.1227,630.0
2024-05-21 12:00:00,147.08,147.11,147.02,147.04,4182.0,138.1321,138.1602,138.0757,138.0945,4182.0
2024-05-21 12:05:00,147.03,147.03,146.94,146.94,991.0,138.0851,138.0851,138.0006,138.0006,991.0
2024-05-21 12:10:00,146.94,146.95,146.9,146.9,1002.0,138.0006,138.01,137.963,137.963,1002.0
2024-05-21 12:15:00,146.94,147.0,146.93,146.97,1000.0,138.0006,138.0569,137.9912,138.0287,1000.0
2024-05-21 12:20:00,146.99,147.02,146.98,147.0,2541.0,138.0475,138.0757,138.0381,138.0569,2541.0
2024-05-21 12:25:00,146.99,147.0,146.92,147.0,3372.0,138.0475,138.0569,137.9818,138.0569,3372.0
2024-05-21 12:30:00,146.98,147.0,146.96,146.98,728.0,138.0381,138.0569,138.0194,138.0381,728.0
2024-05-21 12:35:00,146.93,147.0,146.93,146.98,4841.0,137.9912,138.0569,137.9912,138.0381,4841.0
2024-05-21 12:40:00,147.0,147.22,146.96,147.18,3623.0,138.0569,138.2635,138.0194,138.226,3623.0
2024-05-21 12:45:00,147.19,147.24,147.16,147.16,1827.0,138.2354,138.2823,138.2072,138.2072,1827.0
2024-05-21 12:50:00,147.24,147.24,147.24,147.24,100.0,138.2823,138.2823,138.2823,138.2823,100.0
2024-05-21 12:55:00,147.19,147.2,147.17,147.2,688.0,138.2354,138.2448,138.2166,138.2448,688.0
2024-05-21 13:00:00,147.14,147.14,147.1,147.12,1032.0,138.1884,138.1884,138.1508,138.1696,1032.0
2024-05-21 13:05:00,147.1,147.13,147.09,147.13,1546.0,138.1508,138.179,138.1414,138.179,1546.0
2024-05-21 13:10:00,147.11,147.11,147.09,147.09,200.0,138.1602,138.1602,138.1414,138.1414,200.0
2024-05-21 13:15:00,147.12,147.21,147.12,147.16,1434.0,138.1696,138.2541,138.1696,138.2072,1434.0
2024-05-21 13:20:00,147.11,147.11,147.11,147.11,100.0,138.1602,138.1602,138.1602,138.1602,100.0
2024-05-21 13:25:00,147.11,147.14,147.1,147.11,735.0,138.1602,138.1884,138.1508,138.1602,735.0
2024-05-21 13:30:00,147.15,147.27,147.12,147.22,1850.0,138.1978,138.3105,138.1696,138.2635,1850.0
2024-05-21 13:35:00,147.19,147.21,147.18,147.19,1783.0,138.2354,138.2541,138.226,138.2354,1783.0
2024-05-21 13:40:00,147.21,147.31,147.21,147.25,992.0,138.2541,138.3481,138.2541,138.2917,992.0
2024-05-21 13:45:00,147.24,147.25,147.18,147.19,612.0,138.2823,138.2917,138.226,138.2354,612.0
2024-05-21 13:50:00,147.23,147.24,147.19,147.19,452.0,138.2729,138.2823,138.2354,138.2354,452.0
2024-05-21 13:55:00,147.23,147.29,147.2,147.29,1017.0,138.2729,138.3293,138.2448,138.3293,1017.0
2024-05-21 14:00:00,147.24,147.24,147.12,147.14,1233.0,138.2823,138.2823,138.1696,138.1884,1233.0
2024-05-21 14:05:00,147.08,147.12,147.08,147.12,950.0,138.1321,138.1696,138.1321,138.1696,950.0
2024-05-21 14:10:00,147.08,147.08,147.02,147.02,1000.0,138.1321,138.1321,138.0757,138.0757,1000.0
2024-05-21 14:15:00,147.03,147.06,147.03,147.03,502.0,138.0851,138.1133,138.0851,138.0851,502.0
2024-05-21 14:20:00,147.08,147.08,147.01,147.06,2394.0,138.1321,138.1321,138.0663,138.1133,2394.0
2024-05-21 14:25:00,147.09,147.1,147.01,147.01,2474.0,138.1414,138.1508,138.0663,138.0663,2474.0
2024-05-21 14:30:00,147.03,147.08,146.97,147.06,1200.0,138.0851,138.1321,138.0287,138.1133,1200.0
2024-05-21 14:35:00,147.02,147.02,146.96,146.96,765.0,138.0757,138.0757,138.0194,138.0194,765.0
2024-05-21 14:40:00,146.83,146.84,146.81,146.84,357.0,137.8973,137.9067,137.8785,137.9067,357.0
2024-05-21 14:45:00,146.87,146.95,146.87,146.92,1600.0,137.9348,138.01,137.9348,137.9818,1600.0
2024-05-21 14:50:00,146.94,146.95,146.92,146.92,745.0,138.0006,138.01,137.9818,137.9818,745.0
2024-05-21 14:55:00,146.92,147.0,146.92,146.98,2278.0,137.9818,138.0569,137.9818,138.0381,2278.0
2024-05-21 15:00:00,147.0,147.0,146.92,146.92,2246.0,138.0569,138.0569,137.9818,137.9818,2246.0
2024-05-21 15:05:00,146.94,146.99,146.93,146.98,1535.0,138.0006,138.0475,137.9912,138.0381,1535.0
2024-05-21 15:10:00,147.04,147.08,146.99,147.08,2371.0,138.0945,138.1321,138.0475,138.1321,2371.0
2024-05-21 15:15:00,147.16,147.17,147.08,147.17,1804.0,138.2072,138.2166,138.1321,138.2166,1804.0
2024-05-21 15:20:00,147.21,147.28,147.17,147.28,1023.0,138.2541,138.3199,138.2166,138.3199,1023.0
2024-05-21 15:25:00,147.28,147.4,147.25,147.25,3667.0,138.3199,138.4326,138.2917,138.2917,3667.0
2024-05-21 15:30:00,147.28,147.45,147.23,147.36,2546.0,138.3199,138.4795,138.2729,138.395,2546.0
2024-05-21 15:35:00,147.44,147.56,147.44,147.52,1607.0,138.4702,138.5829,138.4702,138.5453,1607.0
2024-05-21 15:40:00,147.55,147.66,147.55,147.66,1764.0,138.5735,138.6768,138.5735,138.6768,1764.0
2024-05-21 15:45:00,147.67,147.84,147.64,147.84,5913.0,138.6862,138.8458,138.658,138.8458,5913.0
2024-05-21 15:50:00,147.91,148.03,147.81,147.87,16963.0,138.9116,139.0243,138.8176,138.874,16963.0
2024-05-21 15:55:00,147.92,148.14,147.88,147.97,61068.0,138.921,139.1276,138.8834,138.9679,61068.0
2024-05-22 09:30:00,147.49,147.6,147.37,147.47,14520.0,138.5171,138.6204,138.4044,138.4983,14520.0
2024-05-22 09:35:00,147.35,147.66,147.22,147.59,3768.0,138.3856,138.6768,138.2635,138.611,3768.0
2024-05-22 09:40:00,147.65,148.21,147.65,148.05,5327.0,138.6674,139.1933,138.6674,139.043,5327.0
2024-05-22 09:45:00,147.95,148.03,147.54,147.74,3681.0,138.9491,139.0243,138.5641,138.7519,3681.0
2024-05-22 09:50:00,147.74,147.8,147.53,147.64,4472.0,138.7519,138.8083,138.5547,138.658,4472.0
2024-05-22 09:55:00,147.66,147.66,147.45,147.63,4700.0,138.6768,138.6768,138.4795,138.6486,4700.0
2024-05-22 10:00:00,147.46,147.49,147.06,147.06,3091.0,138.4889,138.5171,138.1133,138.1133,3091.0
2024-05-22 10:05:00,147.03,147.19,146.94,147.0,8853.0,138.0851,138.2354,138.0006,138.0569,8853.0
2024-05-22 10:10:00,146.97,147.05,146.85,146.89,5194.0,138.0287,138.1039,137.916,137.9536,5194.0
2024-05-22 10:15:00,146.83,146.9,146.76,146.89,2206.0,137.8973,137.963,137.8315,137.9536,2206.0
2024-05-22 10:20:00,146.89,147.08,146.88,146.88,4373.0,137.9536,138.1321,137.9442,137.9442,4373.0
2024-05-22 10:25:00,146.88,146.94,146.8,146.81,2581.0,137.9442,138.0006,137.8691,137.8785,2581.0
2024-05-22 10:30:00,146.84,147.18,146.84,147.14,9289.0,137.9067,138.226,137.9067,138.1884,9289.0
2024-05-22 10:35:00,147.07,147.17,147.06,147.11,2684.0,138.1227,138.2166,138.1133,138.1602,2684.0
2024-05-22 10:40:00,147.11,147.11,146.99,147.06,3824.0,138.1602,138.1602,138.0475,138.1133,3824.0
2024-05-22 10:45:00,147.06,147.07,147.02,147.06,2687.0,138.1133,138.1227,138.0757,138.1133,2687.0
2024-05-22 10:50:00,147.1,147.24,147.1,147.19,7967.0,138.1508,138.2823,138.1508,138.2354,7967.0
2024-05-22 10:55:00,147.19,147.26,146.98,147.22,7752.0,138.2354,138.3011,138.0381,138.2635,7752.0
2024-05-22 11:00:00,147.24,147.25,147.1,147.2,5775.0,138.2823,138.2917,138.1508,138.2448,5775.0
2024-05-22 11:05:00,147.19,147.2,146.98,147.08,6438.0,138.2354,138.2448,138.0381,138.1321,6438.0
2024-05-22 11:10:00,147.07,147.13,146.88,146.92,3794.0,138.1227,138.179,137.9442,137.9818,3794.0
2024-05-22 11:15:00,146.92,146.93,146.84,146.93,2866.0,137.9818,137.9912,137.9067,137.9912,2866.0
2024-05-22 11:20:00,146.98,147.02,146.94,146.97,2698.0,138.0381,138.0757,138.0006,138.0287,2698.0
2024-05-22 11:25:00,146.97,146.98,146.78,146.78,2937.0,138.0287,138.0381,137.8503,137.8503,2937.0
2024-05-22 11:30:00,146.74,146.74,146.6,146.6,3360.0,137.8127,137.8127,137.6813,137.6813,3360.0
2024-05-22 11:35:00,146.59,146.61,146.52,146.52,2485.0,137.6719,137.6907,137.6061,137.6061,2485.0
2024-05-22 11:40:00,146.5,146.59,146.45,146.59,6309.0,137.5873,137.6719,137.5404,137.6719,6309.0
2024-05-22 11:45:00,146.61,146.63,146.55,146.59,1922.0,137.6907,137.7094,137.6343,137.6719,1922.0
2024-05-22 11:50:00,146.59,146.65,146.48,146.65,1421.0,137.6719,137.7282,137.5686,137.7282,1421.0
2024-05-22 11:55:00,146.62,146.67,146.62,146.65,650.0,137.7,137.747,137.7,137.7282,650.0
2024-05-22 12:00:00,146.65,146.7,146.64,146.68,1864.0,137.7282,137.7752,137.7188,137.7564,1864.0
2024-05-22 12:05:00,146.69,146.72,146.6,146.61,1844.0,137.7658,137.794,137.6813,137.6907,1844.0
2024-05-22 12:10:00,146.64,146.66,146.61,146.66,862.0,137.7188,137.7376,137.6907,137.7376,862.0
2024-05-22 12:15:00,146.67,146.69,146.62,146.65,3383.0,137.747,137.7658,137.7,137.7282,3383.0
2024-05-22 12:20:00,146.6,146.67,146.59,146.67,2289.0,137.6813,137.747,137.6719,137.747,2289.0
2024-05-22 12:25:00,146.65,146.68,146.65,146.68,600.0,137.7282,137.7564,137.7282,137.7564,600.0
2024-05-22 12:30:00,146.7,146.76,146.68,146.76,1100.0,137.7752,137.8315,137.7564,137.8315,1100.0
2024-05-22 12:35:00,146.76,146.81,146.76,146.76,2000.0,137.8315,137.8785,137.8315,137.8315,2000.0
2024-05-22 12:40:00,146.78,146.93,146.78,146.91,2267.0,137.8503,137.9912,137.8503,137.9724,2267.0
2024-05-22 12:45:00,146.89,147.04,146.87,147.03,7316.0,137.9536,138.0945,137.9348,138.0851,7316.0
2024-05-22 12:50:00,147.01,147.04,147.0,147.03,1912.0,138.0663,138.0945,138.0569,138.0851,1912.0
2024-05-22 12:55:00,147.06,147.1,146.93,146.93,1397.0,138.1133,138.1508,137.9912,137.9912,1397.0
2024-05-22 13:00:00,146.96,147.07,146.95,147.07,800.0,138.0194,138.1227,138.01,138.1227,800.0
2024-05-22 13:05:00,147.03,147.13,147.03,147.13,424.0,138.0851,138.179,138.0851,138.179,424.0
2024-05-22 13:10:00,147.13,147.2,147.1,147.18,1534.0,138.179,138.2448,138.1508,138.226,1534.0
2024-05-22 13:15:00,147.17,147.18,147.14,147.15,1006.0,138.2166,138.226,138.1884,138.1978,1006.0
2024-05-22 13:20:00,147.14,147.14,147.02,147.05,1141.0,138.1884,138.1884,138.0757,138.1039,1141.0
2024-05-22 13:25:00,147.01,147.01,146.98,146.98,400.0,138.0663,138.0663,138.0381,138.0381,400.0
2024-05-22 13:30:00,146.95,147.08,146.95,146.97,938.0,138.01,138.1321,138.01,138.0287,938.0
2024-05-22 13:35:00,146.98,146.98,146.86,146.92,1204.0,138.0381,138.0381,137.9254,137.9818,1204.0
2024-05-22 13:40:00,146.88,146.89,146.85,146.86,800.0,137.9442,137.9536,137.916,137.9254,800.0
2024-05-22 13:45:00,146.78,146.91,146.78,146.91,1239.0,137.8503,137.9724,137.8503,137.9724,1239.0
2024-05-22 13:50:00,146.96,147.0,146.96,146.97,2469.0,138.0194,138.0569,138.0194,138.0287,2469.0
2024-05-22 13:55:00,147.0,147.05,146.99,147.04,800.0,138.0569,138.1039,138.0475,138.0945,800.0
2024-05-22 14:00:00,147.0,147.03,146.53,146.73,7434.0,138.0569,138.0851,137.6155,137.8034,7434.0
2024-05-22 14:05:00,146.79,146.79,146.64,146.68,1636.0,137.8597,137.8597,137.7188,137.7564,1636.0
2024-05-22 14:10:00,146.66,146.75,146.43,146.44,7301.0,137.7376,137.8221,137.5216,137.531,7301.0
2024-05-22 14:15:00,146.36,146.39,146.27,146.27,1062.0,137.4559,137.484,137.3713,137.3713,1062.0
2024-05-22 14:20:00,146.33,146.33,146.1,146.21,2099.0,137.4277,137.4277,137.2117,137.315,2099.0
2024-05-22 14:25:00,146.1,146.15,145.91,145.91,3857.0,137.2117,137.2586,137.0332,137.0332,3857.0
2024-05-22 14:30:00,145.92,146.03,145.92,145.98,1200.0,137.0426,137.1459,137.0426,137.099,1200.0
2024-05-22 14:35:00,146.0,146.05,145.96,146.01,1818.0,137.1178,137.1647,137.0802,137.1272,1818.0
2024-05-22 14:40:00,145.99,145.99,145.9,145.95,1013.0,137.1084,137.1084,137.0238,137.0708,1013.0
2024-05-22 14:45:00,145.93,146.17,145.93,146.12,4408.0,137.052,137.2774,137.052,137.2305,4408.0
2024-05-22 14:50:00,146.19,146.22,146.15,146.19,641.0,137.2962,137.3244,137.2586,137.2962,641.0
2024-05-22 14:55:00,146.17,146.24,146.14,146.16,1365.0,137.2774,137.3432,137.2492,137.268,1365.0
2024-05-22 15:00:00,146.11,146.21,146.1,146.21,1836.0,137.2211,137.315,137.2117,137.315,1836.0
2024-05-22 15:05:00,146.19,146.23,146.18,146.23,1639.0,137.2962,137.3338,137.2868,137.3338,1639.0
2024-05-22 15:10:00,146.2,146.2,146.01,146.03,1589.0,137.3056,137.3056,137.1272,137.1459,1589.0
2024-05-22 15:15:00,145.99,146.13,145.89,145.93,3463.0,137.1084,137.2399,137.0145,137.052,3463.0
2024-05-22 15:20:00,145.95,146.05,145.94,146.05,3275.0,137.0708,137.1647,137.0614,137.1647,3275.0
2024-05-22 15:25:00,146.02,146.05,145.97,145.97,1669.0,137.1365,137.1647,137.0896,137.0896,1669.0
2024-05-22 15:30:00,145.98,146.21,145.96,146.07,3947.0,137.099,137.315,137.0802,137.1835,3947.0
2024-05-22 15:35:00,146.03,146.15,146.02,146.11,3981.0,137.1459,137.2586,137.1365,137.2211,3981.0
2024-05-22 15:40:00,146.08,146.17,145.94,145.97,6801.0,137.1929,137.2774,137.0614,137.0896,6801.0
2024-05-22 15:45:00,145.99,146.05,145.89,145.89,5942.0,137.1084,137.1647,137.0145,137.0145,5942.0
2024-05-22 15:50:00,145.85,145.96,145.63,145.89,19527.0,136.9769,137.0802,136.7703,137.0145,19527.0
2024-05-22 15:55:00,145.94,146.22,145.83,146.18,43964.0,137.0614,137.3244,136.9581,137.2868,43964.0
2024-05-23 09:30:00,146.28,146.43,145.65,145.74,17673.0,137.3807,137.5216,136.7891,136.8736,17673.0
2024-05-23 09:35:00,145.59,145.76,145.23,145.65,12632.0,136.7327,136.8924,136.3946,136.7891,12632.0
2024-05-23 09:40:00,145.69,146.48,145.62,146.3,5788.0,136.8266,137.5686,136.7609,137.3995,5788.0
2024-05-23 09:45:00,146.3,146.3,145.68,145.84,6838.0,137.3995,137.3995,136.8172,136.9675,6838.0
2024-05-23 09:50:00,145.83,145.86,145.5,145.5,8618.0,136.9581,136.9863,136.6482,136.6482,8618.0
2024-05-23 09:55:00,145.37,145.42,145.05,145.33,8392.0,136.5261,136.573,136.2256,136.4885,8392.0
2024-05-23 10:00:00,145.33,145.57,145.24,145.45,4280.0,136.4885,136.7139,136.404,136.6012,4280.0
2024-05-23 10:05:00,145.39,145.77,145.38,145.77,14535.0,136.5449,136.9018,136.5355,136.9018,14535.0
2024-05-23 10:10:00,145.76,145.95,145.76,145.92,4459.0,136.8924,137.0708,136.8924,137.0426,4459.0
2024-05-23 10:15:00,145.98,146.06,145.82,145.88,4120.0,137.099,137.1741,136.9487,137.0051,4120.0
2024-05-23 10:20:00,145.88,145.91,145.75,145.91,1835.0,137.0051,137.0332,136.883,137.0332,1835.0
2024-05-23 10:25:00,145.8,145.82,145.54,145.54,3015.0,136.9299,136.9487,136.6857,136.6857,3015.0
2024-05-23 10:30:00,145.6,145.68,145.39,145.47,3392.0,136.7421,136.8172,136.5449,136.62,3392.0
2024-05-23 10:35:00,145.45,145.65,145.45,145.65,2109.0,136.6012,136.7891,136.6012,136.7891,2109.0
2024-05-23 10:40:00,145.64,145.66,145.56,145.61,1300.0,136.7797,136.7984,136.7045,136.7515,1300.0
2024-05-23 10:45:00,145.56,145.56,145.42,145.45,1535.0,136.7045,136.7045,136.573,136.6012,1535.0
2024-05-23 10:50:00,145.39,145.4,145.22,145.27,4199.0,136.5449,136.5543,136.3852,136.4322,4199.0
2024-05-23 10:55:00,145.26,145.5,145.26,145.5,2006.0,136.4228,136.6482,136.4228,136.6482,2006.0
2024-05-23 11:00:00,145.47,145.63,145.38,145.55,4922.0,136.62,136.7703,136.5355,136.6951,4922.0
2024-05-23 11:05:00,145.55,145.72,145.46,145.7,1507.0,136.6951,136.8548,136.6106,136.836,1507.0
2024-05-23 11:10:00,145.81,145.91,145.78,145.86,2653.0,136.9393,137.0332,136.9111,136.9863,2653.0
2024-05-23 11:15:00,145.86,145.86,145.71,145.74,2633.0,136.9863,136.9863,136.8454,136.8736,2633.0
2024-05-23 11:20:00,145.67,145.94,145.66,145.94,3868.0,136.8078,137.0614,136.7984,137.0614,3868.0
2024-05-23 11:25:00,145.97,146.02,145.91,145.91,2537.0,137.0896,137.1365,137.0332,137.0332,2537.0
2024-05-23 11:30:00,145.89,145.97,145.84,145.97,1080.0,137.0145,137.0896,136.9675,137.0896,1080.0
2024-05-23 11:35:00,145.97,146.06,145.88,146.06,3028.0,137.0896,137.1741,137.0051,137.1741,3028.0
2024-05-23 11:40:00,146.11,146.14,145.95,145.98,3376.0,137.2211,137.2492,137.0708,137.099,3376.0
2024-05-23 11:45:00,146.0,146.16,146.0,146.09,1955.0,137.1178,137.268,137.1178,137.2023,1955.0
2024-05-23 11:50:00,146.14,146.22,146.08,146.22,2269.0,137.2492,137.3244,137.1929,137.3244,2269.0
2024-05-23 11:55:00,146.23,146.32,146.23,146.28,2046.0,137.3338,137.4183,137.3338,137.3807,2046.0
2024-05-23 12:00:00,146.25,146.33,146.21,146.22,4657.0,137.3526,137.4277,137.315,137.3244,4657.0
2024-05-23 12:05:00,146.22,146.22,146.03,146.08,3459.0,137.3244,137.3244,137.1459,137.1929,3459.0
2024-05-23 12:10:00,146.06,146.06,145.94,146.0,1079.0,137.1741,137.1741,137.0614,137.1178,1079.0
2024-05-23 12:15:00,145.94,145.96,145.89,145.95,1560.0,137.0614,137.0802,137.0145,137.0708,1560.0
2024-05-23 12:20:00,146.0,146.15,145.98,146.15,3127.0,137.1178,137.2586,137.099,137.2586,3127.0
2024-05-23 12:25:00,146.22,146.27,146.18,146.27,1511.0,137.3244,137.3713,137.2868,137.3713,1511.0
2024-05-23 12:30:00,146.29,146.3,146.25,146.29,3281.0,137.3901,137.3995,137.3526,137.3901,3281.0
2024-05-23 12:35:00,146.39,146.45,146.36,146.36,5584.0,137.484,137.5404,137.4559,137.4559,5584.0
2024-05-23 12:40:00,146.34,146.35,146.23,146.3,2579.0,137.4371,137.4465,137.3338,137.3995,2579.0
2024-05-23 12:45:00,146.26,146.33,146.21,146.33,5374.0,137.3619,137.4277,137.315,137.4277,5374.0
2024-05-23 12:50:00,146.38,146.38,146.23,146.38,3900.0,137.4746,137.4746,137.3338,137.4746,3900.0
2024-05-23 12:55:00,146.3,146.33,146.1,146.12,2961.0,137.3995,137.4277,137.2117,137.2305,2961.0
2024-05-23 13:00:00,146.13,146.19,146.05,146.14,15661.0,137.2399,137.2962,137.1647,137.2492,15661.0
2024-05-23 13:05:00,146.14,146.2,146.07,146.14,2993.0,137.2492,137.3056,137.1835,137.2492,2993.0
2024-05-23 13:10:00,146.15,146.22,146.1,146.22,1989.0,137.2586,137.3244,137.2117,137.3244,1989.0
2024-05-23 13:15:00,146.24,146.24,146.06,146.09,5008.0,137.3432,137.3432,137.1741,137.2023,5008.0
2024-05-23 13:20:00,146.09,146.12,145.88,146.06,10806.0,137.2023,137.2305,137.0051,137.1741,10806.0
2024-05-23 13:25:00,146.06,146.11,146.01,146.03,4426.0,137.1741,137.2211,137.1272,137.1459,4426.0
2024-05-23 13:30:00,145.99,145.99,145.78,145.78,5791.0,137.1084,137.1084,136.9111,136.9111,5791.0
2024-05-23 13:35:00,145.83,145.83,145.48,145.48,4465.0,136.9581,136.9581,136.6294,136.6294,4465.0
2024-05-23 13:40:00,145.58,145.71,145.5,145.56,8573.0,136.7233,136.8454,136.6482,136.7045,8573.0
2024-05-23 13:45:00,145.56,145.61,145.25,145.25,6241.0,136.7045,136.7515,136.4134,136.4134,6241.0
2024-05-23 13:50:00,145.3,145.47,145.3,145.34,10879.0,136.4603,136.62,136.4603,136.4979,10879.0
2024-05-23 13:55:00,145.33,145.37,145.2,145.36,2005.0,136.4885,136.5261,136.3664,136.5167,2005.0
2024-05-23 14:00:00,145.29,145.29,145.12,145.17,1645.0,136.451,136.451,136.2913,136.3383,1645.0
2024-05-23 14:05:00,145.15,145.3,145.08,145.29,4940.0,136.3195,136.4603,136.2537,136.451,4940.0
2024-05-23 14:10:00,145.3,145.37,145.27,145.37,2436.0,136.4603,136.5261,136.4322,136.5261,2436.0
2024-05-23 14:15:00,145.32,145.33,145.17,145.18,2798.0,136.4791,136.4885,136.3383,136.3476,2798.0
2024-05-23 14:20:00,145.24,145.29,145.13,145.13,3282.0,136.404,136.451,136.3007,136.3007,3282.0
2024-05-23 14:25:00,145.16,145.26,145.05,145.05,3742.0,136.3289,136.4228,136.2256,136.2256,3742.0
2024-05-23 14:30:00,145.01,145.23,144.99,145.14,4810.0,136.188,136.3946,136.1692,136.3101,4810.0
2024-05-23 14:35:00,145.08,145.29,145.05,145.28,600.0,136.2537,136.451,136.2256,136.4416,600.0
2024-05-23 14:40:00,145.3,145.38,145.29,145.34,2113.0,136.4603,136.5355,136.451,136.4979,2113.0
2024-05-23 14:45:00,145.4,145.4,145.24,145.3,2597.0,136.5543,136.5543,136.404,136.4603,2597.0
2024-05-23 14:50:00,145.22,145.22,145.1,145.13,4048.0,136.3852,136.3852,136.2725,136.3007,4048.0
2024-05-23 14:55:00,145.13,145.16,145.01,145.02,3536.0,136.3007,136.3289,136.188,136.1974,3536.0
2024-05-23 15:00:00,144.98,145.15,144.94,145.08,4961.0,136.1598,136.3195,136.1222,136.2537,4961.0
2024-05-23 15:05:00,145.15,145.2,145.06,145.17,3466.0,136.3195,136.3664,136.2349,136.3383,3466.0
2024-05-23 15:10:00,145.17,145.2,145.04,145.08,2197.0,136.3383,136.3664,136.2162,136.2537,2197.0
2024-05-23 15:15:00,145.05,145.17,145.05,145.1,3111.0,136.2256,136.3383,136.2256,136.2725,3111.0
2024-05-23 15:20:00,145.21,145.38,145.2,145.34,6902.0,136.3758,136.5355,136.3664,136.4979,6902.0
2024-05-23 15:25:00,145.38,145.42,145.25,145.25,10747.0,136.5355,136.573,136.4134,136.4134,10747.0
2024-05-23 15:30:00,145.24,145.36,145.24,145.34,4356.0,136.404,136.5167,136.404,136.4979,4356.0
2024-05-23 15:35:00,145.34,145.46,145.31,145.37,5903.0,136.4979,136.6106,136.4697,136.5261,5903.0
2024-05-23 15:40:00,145.36,145.36,145.08,145.18,8760.0,136.5167,136.5167,136.2537,136.3476,8760.0
2024-05-23 15:45:00,145.19,145.19,144.98,145.1,10711.0,136.357,136.357,136.1598,136.2725,10711.0
2024-05-23 15:50:00,145.13,145.13,144.59,144.69,28180.0,136.3007,136.3007,135.7935,135.8875,28180.0
2024-05-23 15:55:00,144.71,144.76,144.56,144.68,54904.0,135.9062,135.9532,135.7654,135.8781,54904.0
2024-05-24 09:30:00,146.68,147.21,146.12,146.79,51938.0,137.7564,138.2541,137.2305,137.8597,51938.0
2024-05-24 09:35:00,146.51,147.43,146.51,147.32,23147.0,137.5967,138.4608,137.5967,138.3575,23147.0
2024-05-24 09:40:00,147.1,147.65,146.83,146.9,18039.0,138.1508,138.6674,137.8973,137.963,18039.0
2024-05-24 09:45:00,146.9,147.0,146.4,146.41,13488.0,137.963,138.0569,137.4934,137.5028,13488.0
2024-05-24 09:50:00,146.41,146.41,146.04,146.04,3705.0,137.5028,137.5028,137.1553,137.1553,3705.0
2024-05-24 09:55:00,146.1,146.46,146.01,146.38,9892.0,137.2117,137.5498,137.1272,137.4746,9892.0
2024-05-24 10:00:00,146.49,146.71,146.46,146.71,9249.0,137.578,137.7846,137.5498,137.7846,9249.0
2024-05-24 10:05:00,146.66,146.81,146.61,146.7,9426.0,137.7376,137.8785,137.6907,137.7752,9426.0
2024-05-24 10:10:00,146.72,147.19,146.61,146.88,19167.0,137.794,138.2354,137.6907,137.9442,19167.0
2024-05-24 10:15:00,146.9,147.09,146.78,147.03,19457.0,137.963,138.1414,137.8503,138.0851,19457.0
2024-05-24 10:20:00,147.08,147.37,147.05,147.32,8936.0,138.1321,138.4044,138.1039,138.3575,8936.0
2024-05-24 10:25:00,147.33,147.34,147.16,147.25,7088.0,138.3668,138.3762,138.2072,138.2917,7088.0
2024-05-24 10:30:00,147.24,147.32,147.07,147.07,4951.0,138.2823,138.3575,138.1227,138.1227,4951.0
2024-05-24 10:35:00,147.03,147.03,146.74,146.78,4328.0,138.0851,138.0851,137.8127,137.8503,4328.0
2024-05-24 10:40:00,146.75,146.83,146.65,146.65,4723.0,137.8221,137.8973,137.7282,137.7282,4723.0
2024-05-24 10:45:00,146.65,146.91,146.63,146.77,11937.0,137.7282,137.9724,137.7094,137.8409,11937.0
2024-05-24 10:50:00,146.8,147.15,146.8,147.09,14440.0,137.8691,138.1978,137.8691,138.1414,14440.0
2024-05-24 10:55:00,147.09,147.4,147.09,147.4,2014.0,138.1414,138.4326,138.1414,138.4326,2014.0
2024-05-24 11:00:00,147.34,147.48,147.28,147.48,5638.0,138.3762,138.5077,138.3199,138.5077,5638.0
2024-05-24 11:05:00,147.49,147.67,147.47,147.54,18776.0,138.5171,138.6862,138.4983,138.5641,18776.0
2024-05-24 11:10:00,147.59,147.94,147.59,147.88,18935.0,138.611,138.9397,138.611,138.8834,18935.0
2024-05-24 11:15:00,147.88,148.16,147.87,148.07,14375.0,138.8834,139.1464,138.874,139.0618,14375.0
2024-05-24 11:20:00,148.04,148.04,147.7,147.77,10748.0,139.0337,139.0337,138.7143,138.7801,10748.0
2024-05-24 11:25:00,147.7,147.8,147.69,147.71,2545.0,138.7143,138.8083,138.7049,138.7237,2545.0
2024-05-24 11:30:00,147.75,148.08,147.75,148.01,7813.0,138.7613,139.0712,138.7613,139.0055,7813.0
2024-05-24 11:35:00,148.01,148.06,147.81,147.94,7146.0,139.0055,139.0524,138.8176,138.9397,7146.0
2024-05-24 11:40:00,147.87,148.0,147.87,147.94,4103.0,138.874,138.9961,138.874,138.9397,4103.0
2024-05-24 11:45:00,147.91,147.91,147.76,147.78,4016.0,138.9116,138.9116,138.7707,138.7895,4016.0
2024-05-24 11:50:00,147.75,147.91,147.68,147.69,8165.0,138.7613,138.9116,138.6956,138.7049,8165.0
2024-05-24 11:55:00,147.74,147.74,147.63,147.63,1959.0,138.7519,138.7519,138.6486,138.6486,1959.0
2024-05-24 12:00:00,147.62,147.68,147.52,147.57,8031.0,138.6392,138.6956,138.5453,138.5922,8031.0
2024-05-24 12:05:00,147.55,147.85,147.55,147.82,12742.0,138.5735,138.8552,138.5735,138.827,12742.0
2024-05-24 12:10:00,147.86,148.04,147.85,148.0,3549.0,138.8646,139.0337,138.8552,138.9961,3549.0
2024-05-24 12:15:00,148.0,148.1,147.87,147.87,6889.0,138.9961,139.09,138.874,138.874,6889.0
2024-05-24 12:20:00,147.83,147.91,147.7,147.77,10501.0,138.8364,138.9116,138.7143,138.7801,10501.0
2024-05-24 12:25:00,147.72,147.75,147.48,147.48,4049.0,138.7331,138.7613,138.5077,138.5077,4049.0
2024-05-24 12:30:00,147.52,147.54,147.39,147.39,1545.0,138.5453,138.5641,138.4232,138.4232,1545.0
2024-05-24 12:35:00,147.39,147.39,147.2,147.26,3079.0,138.4232,138.4232,138.2448,138.3011,3079.0
2024-05-24 12:40:00,147.26,147.43,147.25,147.36,6564.0,138.3011,138.4608,138.2917,138.395,6564.0
2024-05-24 12:45:00,147.42,147.43,147.34,147.39,4760.0,138.4514,138.4608,138.3762,138.4232,4760.0
2024-05-24 12:50:00,147.37,147.56,147.22,147.5,32746.0,138.4044,138.5829,138.2635,138.5265,32746.0
2024-05-24 12:55:00,147.55,147.55,147.33,147.33,6314.0,138.5735,138.5735,138.3668,138.3668,6314.0
2024-05-24 13:00:00,147.33,147.38,147.23,147.33,7241.0,138.3668,138.4138,138.2729,138.3668,7241.0
2024-05-24 13:05:00,147.33,147.48,147.27,147.33,19264.0,138.3668,138.5077,138.3105,138.3668,19264.0
2024-05-24 13:10:00,147.3,147.63,147.3,147.61,2810.0,138.3387,138.6486,138.3387,138.6298,2810.0
2024-05-24 13:15:00,147.62,147.82,147.62,147.82,8944.0,138.6392,138.827,138.6392,138.827,8944.0
2024-05-24 13:20:00,147.83,147.97,147.74,147.97,5859.0,138.8364,138.9679,138.7519,138.9679,5859.0
2024-05-24 13:25:00,147.97,148.12,147.94,148.0,10831.0,138.9679,139.1088,138.9397,138.9961,10831.0
2024-05-24 13:30:00,148.0,148.16,147.99,148.16,10109.0,138.9961,139.1464,138.9867,139.1464,10109.0
2024-05-24 13:35:00,148.16,148.26,148.09,148.12,7398.0,139.1464,139.2403,139.0806,139.1088,7398.0
2024-05-24 13:40:00,148.12,148.12,147.9,147.9,13415.0,139.1088,139.1088,138.9022,138.9022,13415.0
2024-05-24 13:45:00,147.92,147.92,147.7,147.7,1914.0,138.921,138.921,138.7143,138.7143,1914.0
2024-05-24 13:50:00,147.7,147.79,147.61,147.74,14839.0,138.7143,138.7989,138.6298,138.7519,14839.0
2024-05-24 13:55:00,147.7,147.7,147.55,147.55,2280.0,138.7143,138.7143,138.5735,138.5735,2280.0
2024-05-24 14:00:00,147.56,147.57,147.42,147.47,1919.0,138.5829,138.5922,138.4514,138.4983,1919.0
2024-05-24 14:05:00,147.45,147.5,147.39,147.39,4248.0,138.4795,138.5265,138.4232,138.4232,4248.0
2024-05-24 14:10:00,147.39,147.39,147.27,147.32,1547.0,138.4232,138.4232,138.3105,138.3575,1547.0
2024-05-24 14:15:00,147.28,147.32,147.22,147.22,3343.0,138.3199,138.3575,138.2635,138.2635,3343.0
2024-05-24 14:20:00,147.22,147.3,147.17,147.24,8394.0,138.2635,138.3387,138.2166,138.2823,8394.0
2024-05-24 14:25:00,147.24,147.29,147.13,147.13,2300.0,138.2823,138.3293,138.179,138.179,2300.0
2024-05-24 14:30:00,147.16,147.32,147.15,147.29,11206.0,138.2072,138.3575,138.1978,138.3293,11206.0
2024-05-24 14:35:00,147.27,147.45,147.26,147.44,2663.0,138.3105,138.4795,138.3011,138.4702,2663.0
2024-05-24 14:40:00,147.46,147.55,147.43,147.53,3630.0,138.4889,138.5735,138.4608,138.5547,3630.0
2024-05-24 14:45:00,147.53,147.53,147.37,147.41,3846.0,138.5547,138.5547,138.4044,138.442,3846.0
2024-05-24 14:50:00,147.43,147.56,147.43,147.51,8560.0,138.4608,138.5829,138.4608,138.5359,8560.0
2024-05-24 14:55:00,147.51,147.58,147.5,147.53,2666.0,138.5359,138.6016,138.5265,138.5547,2666.0
2024-05-24 15:00:00,147.49,147.51,147.33,147.4,7511.0,138.5171,138.5359,138.3668,138.4326,7511.0
2024-05-24 15:05:00,147.41,147.51,147.38,147.5,2293.0,138.442,138.5359,138.4138,138.5265,2293.0
2024-05-24 15:10:00,147.5,147.59,147.46,147.58,3830.0,138.5265,138.611,138.4889,138.6016,3830.0
2024-05-24 15:15:00,147.64,147.68,147.55,147.67,4793.0,138.658,138.6956,138.5735,138.6862,4793.0
2024-05-24 15:20:00,147.66,147.7,147.62,147.65,4416.0,138.6768,138.7143,138.6392,138.6674,4416.0
2024-05-24 15:25:00,147.67,147.7,147.58,147.7,5110.0,138.6862,138.7143,138.6016,138.7143,5110.0
2024-05-24 15:30:00,147.67,147.77,147.66,147.77,6408.0,138.6862,138.7801,138.6768,138.7801,6408.0
2024-05-24 15:35:00,147.77,148.02,147.74,147.89,20333.0,138.7801,139.0149,138.7519,138.8928,20333.0
2024-05-24 15:40:00,147.88,147.95,147.8,147.81,7486.0,138.8834,138.9491,138.8083,138.8176,7486.0
2024-05-24 15:45:00,147.8,147.97,147.79,147.96,12181.0,138.8083,138.9679,138.7989,138.9585,12181.0
2024-05-24 15:50:00,147.95,148.05,147.67,147.85,30069.0,138.9491,139.043,138.6862,138.8552,30069.0
2024-05-24 15:55:00,147.84,148.06,147.76,147.87,89490.0,138.8458,139.0524,138.7707,138.874,89490.0
2024-05-28 09:30:00,148.9,149.0,148.4,148.94,36736.0,139.8413,139.9352,139.3718,139.8789,36736.0
2024-05-28 09:35:00,148.74,148.75,148.29,148.29,4376.0,139.6911,139.7005,139.2684,139.2684,4376.0
2024-05-28 09:40:00,148.3,148.92,148.22,148.92,2556.0,139.2778,139.8601,139.2027,139.8601,2556.0
2024-05-28 09:45:00,148.81,149.42,148.81,149.31,4278.0,139.7568,140.3297,139.7568,140.2264,4278.0
2024-05-28 09:50:00,149.34,149.42,149.18,149.18,9850.0,140.2546,140.3297,140.1043,140.1043,9850.0
2024-05-28 09:55:00,149.18,149.18,148.73,149.12,6648.0,140.1043,140.1043,139.6817,140.0479,6648.0
2024-05-28 10:00:00,148.97,148.99,148.85,148.87,4565.0,139.9071,139.9259,139.7944,139.8132,4565.0
2024-05-28 10:05:00,148.96,148.96,148.48,148.55,3854.0,139.8977,139.8977,139.4469,139.5126,3854.0
2024-05-28 10:10:00,148.46,148.53,148.26,148.26,980.0,139.4281,139.4938,139.2403,139.2403,980.0
2024-05-28 10:15:00,148.2,148.47,148.2,148.47,2354.0,139.1839,139.4375,139.1839,139.4375,2354.0
2024-05-28 10:20:00,148.44,148.6,148.36,148.54,2437.0,139.4093,139.5596,139.3342,139.5032,2437.0
2024-05-28 10:25:00,148.56,148.64,148.46,148.49,7884.0,139.522,139.5972,139.4281,139.4563,7884.0
2024-05-28 10:30:00,148.45,148.58,148.36,148.42,4052.0,139.4187,139.5408,139.3342,139.3905,4052.0
2024-05-28 10:35:00,148.49,148.49,148.3,148.3,4344.0,139.4563,139.4563,139.2778,139.2778,4344.0
2024-05-28 10:40:00,148.29,148.5,148.14,148.5,3958.0,139.2684,139.4657,139.1276,139.4657,3958.0
2024-05-28 10:45:00,148.41,148.5,148.3,148.3,4183.0,139.3811,139.4657,139.2778,139.2778,4183.0
2024-05-28 10:50:00,148.35,148.36,148.12,148.17,2609.0,139.3248,139.3342,139.1088,139.1557,2609.0
2024-05-28 10:55:00,148.14,148.14,147.98,148.08,4032.0,139.1276,139.1276,138.9773,139.0712,4032.0
2024-05-28 11:00:00,148.08,148.08,147.96,147.96,3700.0,139.0712,139.0712,138.9585,138.9585,3700.0
2024-05-28 11:05:00,147.95,147.95,147.74,147.76,3158.0,138.9491,138.9491,138.7519,138.7707,3158.0
2024-05-28 11:10:00,147.76,148.06,147.76,147.99,5291.0,138.7707,139.0524,138.7707,138.9867,5291.0
2024-05-28 11:15:00,148.03,148.11,148.0,148.05,4812.0,139.0243,139.0994,138.9961,139.043,4812.0
2024-05-28 11:20:00,148.02,148.13,148.02,148.13,796.0,139.0149,139.1182,139.0149,139.1182,796.0
2024-05-28 11:25:00,148.13,148.15,147.9,147.98,4834.0,139.1182,139.137,138.9022,138.9773,4834.0
2024-05-28 11:30:00,147.91,148.12,147.91,148.09,5231.0,138.9116,139.1088,138.9116,139.0806,5231.0
2024-05-28 11:35:00,148.09,148.15,148.08,148.11,1571.0,139.0806,139.137,139.0712,139.0994,1571.0
2024-05-28 11:40:00,148.12,148.18,148.06,148.06,7122.0,139.1088,139.1651,139.0524,139.0524,7122.0
2024-05-28 11:45:00,148.01,148.03,147.92,147.97,2618.0,139.0055,139.0243,138.921,138.9679,2618.0
2024-05-28 11:50:00,147.99,148.22,147.99,148.2,4891.0,138.9867,139.2027,138.9867,139.1839,4891.0
2024-05-28 11:55:00,148.21,148.24,148.15,148.15,3892.0,139.1933,139.2215,139.137,139.137,3892.0
2024-05-28 12:00:00,148.2,148.28,148.13,148.13,7053.0,139.1839,139.2591,139.1182,139.1182,7053.0
2024-05-28 12:05:00,148.13,148.16,148.07,148.16,2040.0,139.1182,139.1464,139.0618,139.1464,2040.0
2024-05-28 12:10:00,148.11,148.2,148.11,148.19,2785.0,139.0994,139.1839,139.0994,139.1745,2785.0
2024-05-28 12:15:00,148.16,148.16,148.08,148.08,2777.0,139.1464,139.1464,139.0712,139.0712,2777.0
2024-05-28 12:20:00,148.08,148.16,148.03,148.08,4944.0,139.0712,139.1464,139.0243,139.0712,4944.0
2024-05-28 12:25:00,148.08,148.14,148.03,148.14,2172.0,139.0712,139.1276,139.0243,139.1276,2172.0
2024-05-28 12:30:00,148.12,148.16,148.08,148.16,9524.0,139.1088,139.1464,139.0712,139.1464,9524.0
2024-05-28 12:35:00,148.16,148.41,148.16,148.41,5454.0,139.1464,139.3811,139.1464,139.3811,5454.0
2024-05-28 12:40:00,148.35,148.38,148.19,148.24,4755.0,139.3248,139.353,139.1745,139.2215,4755.0
2024-05-28 12:45:00,148.2,148.23,148.02,148.06,2855.0,139.1839,139.2121,139.0149,139.0524,2855.0
2024-05-28 12:50:00,148.03,148.06,148.0,148.04,2328.0,139.0243,139.0524,138.9961,139.0337,2328.0
2024-05-28 12:55:00,148.0,148.0,147.91,147.92,2178.0,138.9961,138.9961,138.9116,138.921,2178.0
2024-05-28 13:00:00,147.94,148.01,147.67,147.67,3624.0,138.9397,139.0055,138.6862,138.6862,3624.0
2024-05-28 13:05:00,147.71,147.86,147.68,147.82,3200.0,138.7237,138.8646,138.6956,138.827,3200.0
2024-05-28 13:10:00,147.82,147.83,147.77,147.81,4416.0,138.827,138.8364,138.7801,138.8176,4416.0
2024-05-28 13:15:00,147.79,147.85,147.76,147.81,3236.0,138.7989,138.8552,138.7707,138.8176,3236.0
2024-05-28 13:20:00,147.86,147.92,147.65,147.79,12554.0,138.8646,138.921,138.6674,138.7989,12554.0
2024-05-28 13:25:00,147.81,147.86,147.67,147.7,3140.0,138.8176,138.8646,138.6862,138.7143,3140.0
2024-05-28 13:30:00,147.63,147.64,147.6,147.62,824.0,138.6486,138.658,138.6204,138.6392,824.0
2024-05-28 13:35:00,147.65,147.7,147.63,147.7,500.0,138.6674,138.7143,138.6486,138.7143,500.0
2024-05-28 13:40:00,147.69,147.77,147.61,147.64,4076.0,138.7049,138.7801,138.6298,138.658,4076.0
2024-05-28 13:45:00,147.57,147.57,147.39,147.39,1038.0,138.5922,138.5922,138.4232,138.4232,1038.0
2024-05-28 13:50:00,147.44,147.46,147.34,147.38,3614.0,138.4702,138.4889,138.3762,138.4138,3614.0
2024-05-28 13:55:00,147.4,147.47,147.36,147.46,1281.0,138.4326,138.4983,138.395,138.4889,1281.0
2024-05-28 14:00:00,147.44,147.51,147.38,147.44,4617.0,138.4702,138.5359,138.4138,138.4702,4617.0
2024-05-28 14:05:00,147.49,147.49,147.43,147.45,1734.0,138.5171,138.5171,138.4608,138.4795,1734.0
2024-05-28 14:10:00,147.45,147.56,147.45,147.48,1244.0,138.4795,138.5829,138.4795,138.5077,1244.0
2024-05-28 14:15:00,147.47,147.61,147.47,147.58,2866.0,138.4983,138.6298,138.4983,138.6016,2866.0
2024-05-28 14:20:00,147.6,147.63,147.44,147.54,5467.0,138.6204,138.6486,138.4702,138.5641,5467.0
2024-05-28 14:25:00,147.45,147.45,147.17,147.21,1497.0,138.4795,138.4795,138.2166,138.2541,1497.0
2024-05-28 14:30:00,147.16,147.16,146.93,146.93,12729.0,138.2072,138.2072,137.9912,137.9912,12729.0
2024-05-28 14:35:00,146.9,146.98,146.84,146.92,3426.0,137.963,138.0381,137.9067,137.9818,3426.0
2024-05-28 14:40:00,146.95,147.18,146.95,147.15,5684.0,138.01,138.226,138.01,138.1978,5684.0
2024-05-28 14:45:00,147.16,147.16,146.98,147.09,6907.0,138.2072,138.2072,138.0381,138.1414,6907.0
2024-05-28 14:50:00,147.05,147.15,147.05,147.13,3143.0,138.1039,138.1978,138.1039,138.179,3143.0
2024-05-28 14:55:00,147.16,147.25,147.13,147.18,3931.0,138.2072,138.2917,138.179,138.226,3931.0
2024-05-28 15:00:00,147.18,147.19,146.89,146.9,6600.0,138.226,138.2354,137.9536,137.963,6600.0
2024-05-28 15:05:00,146.94,147.08,146.94,146.99,3544.0,138.0006,138.1321,138.0006,138.0475,3544.0
2024-05-28 15:10:00,147.01,147.15,146.96,147.14,5863.0,138.0663,138.1978,138.0194,138.1884,5863.0
2024-05-28 15:15:00,147.13,147.21,147.1,147.2,4632.0,138.179,138.2541,138.1508,138.2448,4632.0
2024-05-28 15:20:00,147.19,147.19,147.0,147.03,5942.0,138.2354,138.2354,138.0569,138.0851,5942.0
2024-05-28 15:25:00,147.08,147.35,147.08,147.21,12223.0,138.1321,138.3856,138.1321,138.2541,12223.0
2024-05-28 15:30:00,147.21,147.3,147.07,147.25,12135.0,138.2541,138.3387,138.1227,138.2917,12135.0
2024-05-28 15:35:00,147.25,147.42,147.22,147.34,6207.0,138.2917,138.4514,138.2635,138.3762,6207.0
2024-05-28 15:40:00,147.34,147.52,147.34,147.45,8775.0,138.3762,138.5453,138.3762,138.4795,8775.0
2024-05-28 15:45:00,147.49,147.63,147.48,147.62,18450.0,138.5171,138.6486,138.5077,138.6392,18450.0
2024-05-28 15:50:00,147.56,147.76,147.55,147.59,25990.0,138.5829,138.7707,138.5735,138.611,25990.0
2024-05-28 15:55:00,147.6,147.62,147.01,147.17,180180.0,138.6204,138.6392,138.0663,138.2166,180180.0
2024-05-29 09:30:00,146.06,146.18,145.75,145.83,19481.0,137.1741,137.2868,136.883,136.9581,19481.0
2024-05-29 09:35:00,145.73,146.13,145.63,146.03,2551.0,136.8642,137.2399,136.7703,137.1459,2551.0
2024-05-29 09:40:00,146.08,146.39,145.88,146.22,2469.0,137.1929,137.484,137.0051,137.3244,2469.0
2024-05-29 09:45:00,146.21,146.4,145.58,145.64,4894.0,137.315,137.4934,136.7233,136.7797,4894.0
2024-05-29 09:50:00,145.64,145.92,145.59,145.92,2845.0,136.7797,137.0426,136.7327,137.0426,2845.0
2024-05-29 09:55:00,145.92,146.01,145.79,145.9,10613.0,137.0426,137.1272,136.9205,137.0238,10613.0
2024-05-29 10:00:00,145.96,146.26,145.95,146.24,5477.0,137.0802,137.3619,137.0708,137.3432,5477.0
2024-05-29 10:05:00,146.24,146.61,146.16,146.6,5055.0,137.3432,137.6907,137.268,137.6813,5055.0
2024-05-29 10:10:00,146.62,146.74,146.49,146.5,5763.0,137.7,137.8127,137.578,137.5873,5763.0
2024-05-29 10:15:00,146.5,146.5,146.39,146.41,3844.0,137.5873,137.5873,137.484,137.5028,3844.0
2024-05-29 10:20:00,146.41,146.63,146.39,146.61,11489.0,137.5028,137.7094,137.484,137.6907,11489.0
2024-05-29 10:25:00,146.68,146.8,146.67,146.8,1324.0,137.7564,137.8691,137.747,137.8691,1324.0
2024-05-29 10:30:00,146.73,146.84,146.68,146.84,4751.0,137.8034,137.9067,137.7564,137.9067,4751.0
2024-05-29 10:35:00,146.84,146.91,146.78,146.9,1940.0,137.9067,137.9724,137.8503,137.963,1940.0
2024-05-29 10:40:00,146.96,147.0,146.87,146.88,2289.0,138.0194,138.0569,137.9348,137.9442,2289.0
2024-05-29 10:45:00,146.9,146.91,146.8,146.81,2871.0,137.963,137.9724,137.8691,137.8785,2871.0
2024-05-29 10:50:00,146.86,146.91,146.76,146.82,9048.0,137.9254,137.9724,137.8315,137.8879,9048.0
2024-05-29 10:55:00,146.83,146.92,146.81,146.86,4326.0,137.8973,137.9818,137.8785,137.9254,4326.0
2024-05-29 11:00:00,146.8,146.8,146.65,146.77,1600.0,137.8691,137.8691,137.7282,137.8409,1600.0
2024-05-29 11:05:00,146.73,146.81,146.53,146.61,15852.0,137.8034,137.8785,137.6155,137.6907,15852.0
2024-05-29 11:10:00,146.54,146.57,146.44,146.48,2244.0,137.6249,137.6531,137.531,137.5686,2244.0
2024-05-29 11:15:00,146.39,146.5,146.39,146.44,1815.0,137.484,137.5873,137.484,137.531,1815.0
2024-05-29 11:20:00,146.4,146.59,146.4,146.54,4731.0,137.4934,137.6719,137.4934,137.6249,4731.0
2024-05-29 11:25:00,146.57,146.79,146.57,146.64,12151.0,137.6531,137.8597,137.6531,137.7188,12151.0
2024-05-29 11:30:00,146.61,146.73,146.57,146.7,7166.0,137.6907,137.8034,137.6531,137.7752,7166.0
2024-05-29 11:35:00,146.69,146.77,146.53,146.59,13217.0,137.7658,137.8409,137.6155,137.6719,13217.0
2024-05-29 11:40:00,146.59,146.59,146.35,146.47,3305.0,137.6719,137.6719,137.4465,137.5592,3305.0
2024-05-29 11:45:00,146.44,146.47,146.35,146.47,1887.0,137.531,137.5592,137.4465,137.5592,1887.0
2024-05-29 11:50:00,146.49,146.57,146.49,146.53,1610.0,137.578,137.6531,137.578,137.6155,1610.0
2024-05-29 11:55:00,146.56,146.64,146.54,146.64,3013.0,137.6437,137.7188,137.6249,137.7188,3013.0
2024-05-29 12:00:00,146.6,146.6,146.45,146.46,2024.0,137.6813,137.6813,137.5404,137.5498,2024.0
2024-05-29 12:05:00,146.39,146.47,146.38,146.43,1435.0,137.484,137.5592,137.4746,137.5216,1435.0
2024-05-29 12:10:00,146.39,146.52,146.32,146.33,1615.0,137.484,137.6061,137.4183,137.4277,1615.0
2024-05-29 12:15:00,146.32,146.57,146.3,146.57,11635.0,137.4183,137.6531,137.3995,137.6531,11635.0
2024-05-29 12:20:00,146.6,146.78,146.6,146.69,4741.0,137.6813,137.8503,137.6813,137.7658,4741.0
2024-05-29 12:25:00,146.67,146.71,146.62,146.7,1028.0,137.747,137.7846,137.7,137.7752,1028.0
2024-05-29 12:30:00,146.68,146.72,146.67,146.69,1154.0,137.7564,137.794,137.747,137.7658,1154.0
2024-05-29 12:35:00,146.66,146.7,146.63,146.69,1568.0,137.7376,137.7752,137.7094,137.7658,1568.0
2024-05-29 12:40:00,146.66,146.7,146.63,146.67,2305.0,137.7376,137.7752,137.7094,137.747,2305.0
2024-05-29 12:45:00,146.71,146.85,146.71,146.84,1325.0,137.7846,137.916,137.7846,137.9067,1325.0
2024-05-29 12:50:00,146.78,146.89,146.74,146.81,2243.0,137.8503,137.9536,137.8127,137.8785,2243.0
2024-05-29 12:55:00,146.86,146.91,146.86,146.91,980.0,137.9254,137.9724,137.9254,137.9724,980.0
2024-05-29 13:00:00,146.91,146.91,146.56,146.57,3580.0,137.9724,137.9724,137.6437,137.6531,3580.0
2024-05-29 13:05:00,146.54,146.61,146.54,146.61,1380.0,137.6249,137.6907,137.6249,137.6907,1380.0
2024-05-29 13:10:00,146.55,146.56,146.47,146.5,1899.0,137.6343,137.6437,137.5592,137.5873,1899.0
2024-05-29 13:15:00,146.44,146.46,146.39,146.44,4162.0,137.531,137.5498,137.484,137.531,4162.0
2024-05-29 13:20:00,146.5,146.65,146.5,146.65,1524.0,137.5873,137.7282,137.5873,137.7282,1524.0
2024-05-29 13:25:00,146.69,146.82,146.63,146.78,3323.0,137.7658,137.8879,137.7094,137.8503,3323.0
2024-05-29 13:30:00,146.75,146.78,146.61,146.61,3136.0,137.8221,137.8503,137.6907,137.6907,3136.0
2024-05-29 13:35:00,146.62,146.62,146.53,146.58,660.0,137.7,137.7,137.6155,137.6625,660.0
2024-05-29 13:40:00,146.58,146.58,146.5,146.54,2922.0,137.6625,137.6625,137.5873,137.6249,2922.0
2024-05-29 13:45:00,146.53,146.61,146.47,146.47,2897.0,137.6155,137.6907,137.5592,137.5592,2897.0
2024-05-29 13:50:00,146.5,146.82,146.49,146.7,4287.0,137.5873,137.8879,137.578,137.7752,4287.0
2024-05-29 13:55:00,146.75,146.75,146.7,146.74,600.0,137.8221,137.8221,137.7752,137.8127,600.0
2024-05-29 14:00:00,146.75,146.75,146.5,146.5,3708.0,137.8221,137.8221,137.5873,137.5873,3708.0
2024-05-29 14:05:00,146.55,146.55,146.17,146.26,30146.0,137.6343,137.6343,137.2774,137.3619,30146.0
2024-05-29 14:10:00,146.22,146.27,146.2,146.22,8260.0,137.3244,137.3713,137.3056,137.3244,8260.0
2024-05-29 14:15:00,146.23,146.3,146.03,146.05,5357.0,137.3338,137.3995,137.1459,137.1647,5357.0
2024-05-29 14:20:00,146.01,146.14,145.97,146.08,5453.0,137.1272,137.2492,137.0896,137.1929,5453.0
2024-05-29 14:25:00,146.11,146.34,146.11,146.3,21848.0,137.2211,137.4371,137.2211,137.3995,21848.0
2024-05-29 14:30:00,146.33,146.33,146.14,146.19,3699.0,137.4277,137.4277,137.2492,137.2962,3699.0
2024-05-29 14:35:00,146.22,146.49,146.2,146.49,9776.0,137.3244,137.578,137.3056,137.578,9776.0
2024-05-29 14:40:00,146.5,146.57,146.18,146.25,25883.0,137.5873,137.6531,137.2868,137.3526,25883.0
2024-05-29 14:45:00,146.25,146.26,146.15,146.22,9213.0,137.3526,137.3619,137.2586,137.3244,9213.0
2024-05-29 14:50:00,146.24,146.24,146.19,146.24,1786.0,137.3432,137.3432,137.2962,137.3432,1786.0
2024-05-29 14:55:00,146.28,146.33,146.24,146.31,3832.0,137.3807,137.4277,137.3432,137.4089,3832.0
2024-05-29 15:00:00,146.31,146.34,146.28,146.34,1218.0,137.4089,137.4371,137.3807,137.4371,1218.0
2024-05-29 15:05:00,146.37,146.39,146.3,146.31,1610.0,137.4653,137.484,137.3995,137.4089,1610.0
2024-05-29 15:10:00,146.28,146.38,146.22,146.31,3667.0,137.3807,137.4746,137.3244,137.4089,3667.0
2024-05-29 15:15:00,146.34,146.42,146.3,146.39,3735.0,137.4371,137.5122,137.3995,137.484,3735.0
2024-05-29 15:20:00,146.36,146.52,146.34,146.52,2328.0,137.4559,137.6061,137.4371,137.6061,2328.0
2024-05-29 15:25:00,146.47,146.82,146.46,146.56,5324.0,137.5592,137.8879,137.5498,137.6437,5324.0
2024-05-29 15:30:00,146.59,146.77,146.52,146.77,4097.0,137.6719,137.8409,137.6061,137.8409,4097.0
2024-05-29 15:35:00,146.75,146.91,146.73,146.86,5972.0,137.8221,137.9724,137.8034,137.9254,5972.0
2024-05-29 15:40:00,146.83,146.86,146.76,146.8,4071.0,137.8973,137.9254,137.8315,137.8691,4071.0
2024-05-29 15:45:00,146.81,146.87,146.73,146.86,11606.0,137.8785,137.9348,137.8034,137.9254,11606.0
2024-05-29 15:50:00,146.81,147.08,146.73,147.03,21677.0,137.8785,138.1321,137.8034,138.0851,21677.0
2024-05-29 15:55:00,147.03,147.37,146.87,147.09,90584.0,138.0851,138.4044,137.9348,138.1414,90584.0
2024-05-30 09:30:00,148.1,148.66,147.74,148.3,16206.0,139.09,139.6159,138.7519,139.2778,16206.0
2024-05-30 09:35:00,148.3,148.35,147.87,147.87,4006.0,139.2778,139.3248,138.874,138.874,4006.0
2024-05-30 09:40:00,147.89,148.09,147.86,147.9,1415.0,138.8928,139.0806,138.8646,138.9022,1415.0
2024-05-30 09:45:00,147.89,147.89,147.51,147.56,2074.0,138.8928,138.8928,138.5359,138.5829,2074.0
2024-05-30 09:50:00,147.64,148.18,147.64,148.06,2684.0,138.658,139.1651,138.658,139.0524,2684.0
2024-05-30 09:55:00,148.16,148.55,148.09,148.55,10450.0,139.1464,139.5126,139.0806,139.5126,10450.0
2024-05-30 10:00:00,148.44,148.44,147.95,147.99,4863.0,139.4093,139.4093,138.9491,138.9867,4863.0
2024-05-30 10:05:00,148.02,148.02,147.87,147.99,6027.0,139.0149,139.0149,138.874,138.9867,6027.0
2024-05-30 10:10:00,147.99,148.12,147.95,148.05,5626.0,138.9867,139.1088,138.9491,139.043,5626.0
2024-05-30 10:15:00,148.1,148.24,148.07,148.19,11139.0,139.09,139.2215,139.0618,139.1745,11139.0
2024-05-30 10:20:00,148.26,148.57,148.25,148.44,3968.0,139.2403,139.5314,139.2309,139.4093,3968.0
2024-05-30 10:25:00,148.44,148.49,148.38,148.38,3187.0,139.4093,139.4563,139.353,139.353,3187.0
2024-05-30 10:30:00,148.39,148.43,148.29,148.4,3145.0,139.3624,139.3999,139.2684,139.3718,3145.0
2024-05-30 10:35:00,148.37,148.49,148.37,148.48,5345.0,139.3436,139.4563,139.3436,139.4469,5345.0
2024-05-30 10:40:00,148.53,148.7,148.53,148.55,5341.0,139.4938,139.6535,139.4938,139.5126,5341.0
2024-05-30 10:45:00,148.55,148.58,148.53,148.57,1298.0,139.5126,139.5408,139.4938,139.5314,1298.0
2024-05-30 10:50:00,148.62,148.62,148.53,148.61,1704.0,139.5784,139.5784,139.4938,139.569,1704.0
2024-05-30 10:55:00,148.65,148.65,148.47,148.47,2683.0,139.6065,139.6065,139.4375,139.4375,2683.0
2024-05-30 11:00:00,148.49,148.73,148.47,148.68,9101.0,139.4563,139.6817,139.4375,139.6347,9101.0
2024-05-30 11:05:00,148.65,148.65,148.49,148.53,1338.0,139.6065,139.6065,139.4563,139.4938,1338.0
2024-05-30 11:10:00,148.61,148.63,148.58,148.63,1795.0,139.569,139.5878,139.5408,139.5878,1795.0
2024-05-30 11:15:00,148.68,148.81,148.66,148.81,3857.0,139.6347,139.7568,139.6159,139.7568,3857.0
2024-05-30 11:20:00,148.77,148.87,148.59,148.59,3857.0,139.7192,139.8132,139.5502,139.5502,3857.0
2024-05-30 11:25:00,148.67,148.75,148.66,148.67,2638.0,139.6253,139.7005,139.6159,139.6253,2638.0
2024-05-30 11:30:00,148.63,148.8,148.63,148.74,3162.0,139.5878,139.7474,139.5878,139.6911,3162.0
2024-05-30 11:35:00,148.69,148.69,148.45,148.47,9481.0,139.6441,139.6441,139.4187,139.4375,9481.0
2024-05-30 11:40:00,148.49,148.51,148.3,148.3,3073.0,139.4563,139.4751,139.2778,139.2778,3073.0
2024-05-30 11:45:00,148.24,148.24,147.97,148.13,23596.0,139.2215,139.2215,138.9679,139.1182,23596.0
2024-05-30 11:50:00,148.13,148.13,148.02,148.02,2191.0,139.1182,139.1182,139.0149,139.0149,2191.0
2024-05-30 11:55:00,148.07,148.25,148.07,148.2,5164.0,139.0618,139.2309,139.0618,139.1839,5164.0
2024-05-30 12:00:00,148.22,148.28,148.19,148.24,1939.0,139.2027,139.2591,139.1745,139.2215,1939.0
2024-05-30 12:05:00,148.3,148.4,148.29,148.34,3052.0,139.2778,139.3718,139.2684,139.3154,3052.0
2024-05-30 12:10:00,148.38,148.45,148.37,148.43,2511.0,139.353,139.4187,139.3436,139.3999,2511.0
2024-05-30 12:15:00,148.47,148.64,148.44,148.64,3396.0,139.4375,139.5972,139.4093,139.5972,3396.0
2024-05-30 12:20:00,148.63,148.67,148.56,148.67,1561.0,139.5878,139.6253,139.522,139.6253,1561.0
2024-05-30 12:25:00,148.63,148.64,148.49,148.49,1648.0,139.5878,139.5972,139.4563,139.4563,1648.0
2024-05-30 12:30:00,148.5,148.59,148.5,148.59,750.0,139.4657,139.5502,139.4657,139.5502,750.0
2024-05-30 12:35:00,148.48,148.52,148.45,148.47,2346.0,139.4469,139.4845,139.4187,139.4375,2346.0
2024-05-30 12:40:00,148.51,148.54,148.46,148.49,1275.0,139.4751,139.5032,139.4281,139.4563,1275.0
2024-05-30 12:45:00,148.55,148.59,148.53,148.53,3085.0,139.5126,139.5502,139.4938,139.4938,3085.0
2024-05-30 12:50:00,148.54,148.7,148.54,148.66,2421.0,139.5032,139.6535,139.5032,139.6159,2421.0
2024-05-30 12:55:00,148.65,148.71,148.65,148.68,600.0,139.6065,139.6629,139.6065,139.6347,600.0
2024-05-30 13:00:00,148.72,148.74,148.52,148.52,2545.0,139.6723,139.6911,139.4845,139.4845,2545.0
2024-05-30 13:05:00,148.54,148.69,148.54,148.66,3169.0,139.5032,139.6441,139.5032,139.6159,3169.0
2024-05-30 13:10:00,148.59,148.71,148.59,148.63,6808.0,139.5502,139.6629,139.5502,139.5878,6808.0
2024-05-30 13:15:00,148.62,148.62,148.51,148.52,1132.0,139.5784,139.5784,139.4751,139.4845,1132.0
2024-05-30 13:20:00,148.49,148.58,148.48,148.56,1606.0,139.4563,139.5408,139.4469,139.522,1606.0
2024-05-30 13:25:00,148.56,148.61,148.51,148.55,2121.0,139.522,139.569,139.4751,139.5126,2121.0
2024-05-30 13:30:00,148.57,148.66,148.56,148.66,1838.0,139.5314,139.6159,139.522,139.6159,1838.0
2024-05-30 13:35:00,148.66,148.68,148.58,148.58,1798.0,139.6159,139.6347,139.5408,139.5408,1798.0
2024-05-30 13:40:00,148.6,148.62,148.52,148.52,969.0,139.5596,139.5784,139.4845,139.4845,969.0
2024-05-30 13:45:00,148.49,148.49,148.39,148.45,7289.0,139.4563,139.4563,139.3624,139.4187,7289.0
2024-05-30 13:50:00,148.39,148.5,148.39,148.49,5092.0,139.3624,139.4657,139.3624,139.4563,5092.0
2024-05-30 13:55:00,148.46,148.53,148.4,148.53,2340.0,139.4281,139.4938,139.3718,139.4938,2340.0
2024-05-30 14:00:00,148.53,148.59,148.53,148.55,2621.0,139.4938,139.5502,139.4938,139.5126,2621.0
2024-05-30 14:05:00,148.52,148.54,148.45,148.45,2512.0,139.4845,139.5032,139.4187,139.4187,2512.0
2024-05-30 14:10:00,148.4,148.46,148.39,148.45,2533.0,139.3718,139.4281,139.3624,139.4187,2533.0
2024-05-30 14:15:00,148.43,148.43,148.19,148.39,3214.0,139.3999,139.3999,139.1745,139.3624,3214.0
2024-05-30 14:20:00,148.37,148.38,148.24,148.25,1114.0,139.3436,139.353,139.2215,139.2309,1114.0
2024-05-30 14:25:00,148.26,148.41,148.23,148.37,2477.0,139.2403,139.3811,139.2121,139.3436,2477.0
2024-05-30 14:30:00,148.37,148.46,148.34,148.42,8776.0,139.3436,139.4281,139.3154,139.3905,8776.0
2024-05-30 14:35:00,148.39,148.39,148.19,148.19,1759.0,139.3624,139.3624,139.1745,139.1745,1759.0
2024-05-30 14:40:00,148.21,148.42,148.21,148.42,3406.0,139.1933,139.3905,139.1933,139.3905,3406.0
2024-05-30 14:45:00,148.42,148.52,148.41,148.51,3276.0,139.3905,139.4845,139.3811,139.4751,3276.0
2024-05-30 14:50:00,148.54,148.55,148.5,148.55,2475.0,139.5032,139.5126,139.4657,139.5126,2475.0
2024-05-30 14:55:00,148.53,148.59,148.42,148.42,11761.0,139.4938,139.5502,139.3905,139.3905,11761.0
2024-05-30 15:00:00,148.42,148.48,148.17,148.28,3821.0,139.3905,139.4469,139.1557,139.2591,3821.0
2024-05-30 15:05:00,148.25,148.34,148.16,148.34,6852.0,139.2309,139.3154,139.1464,139.3154,6852.0
2024-05-30 15:10:00,148.33,148.43,148.32,148.38,5662.0,139.306,139.3999,139.2966,139.353,5662.0
2024-05-30 15:15:00,148.37,148.43,148.33,148.36,5014.0,139.3436,139.3999,139.306,139.3342,5014.0
2024-05-30 15:20:00,148.33,148.46,148.32,148.34,5143.0,139.306,139.4281,139.2966,139.3154,5143.0
2024-05-30 15:25:00,148.34,148.52,148.33,148.49,7736.0,139.3154,139.4845,139.306,139.4563,7736.0
2024-05-30 15:30:00,148.52,148.58,148.36,148.45,4342.0,139.4845,139.5408,139.3342,139.4187,4342.0
2024-05-30 15:35:00,148.44,148.45,148.32,148.4,5981.0,139.4093,139.4187,139.2966,139.3718,5981.0
2024-05-30 15:40:00,148.4,148.45,148.32,148.33,9545.0,139.3718,139.4187,139.2966,139.306,9545.0
2024-05-30 15:45:00,148.33,148.44,148.27,148.39,12896.0,139.306,139.4093,139.2497,139.3624,12896.0
2024-05-30 15:50:00,148.36,148.62,148.31,148.53,37843.0,139.3342,139.5784,139.2872,139.4938,37843.0
2024-05-30 15:55:00,148.55,148.6,148.37,148.45,134553.0,139.5126,139.5596,139.3436,139.4187,134553.0
2024-05-31 09:30:00,149.43,149.59,148.79,149.25,22507.0,140.3391,140.4894,139.738,140.17,22507.0
2024-05-31 09:35:00,149.26,149.65,149.23,149.23,4943.0,140.1794,140.5457,140.1513,140.1513,4943.0
2024-05-31 09:40:00,149.32,149.46,149.28,149.37,2441.0,140.2358,140.3673,140.1982,140.2827,2441.0
2024-05-31 09:45:00,149.36,149.47,149.06,149.1,11526.0,140.2733,140.3767,139.9916,140.0292,11526.0
2024-05-31 09:50:00,149.19,149.25,149.05,149.05,3997.0,140.1137,140.17,139.9822,139.9822,3997.0
2024-05-31 09:55:00,149.11,149.89,149.1,149.88,7444.0,140.0386,140.7711,140.0292,140.7617,7444.0
2024-05-31 10:00:00,149.85,149.85,149.31,149.4,6795.0,140.7335,140.7335,140.2264,140.3109,6795.0
2024-05-31 10:05:00,149.35,149.35,149.2,149.25,1693.0,140.264,140.264,140.1231,140.17,1693.0
2024-05-31 10:10:00,149.27,149.36,148.97,148.99,4010.0,140.1888,140.2733,139.9071,139.9259,4010.0
2024-05-31 10:15:00,148.97,149.13,148.95,149.13,3387.0,139.9071,140.0573,139.8883,140.0573,3387.0
2024-05-31 10:20:00,149.12,149.17,148.99,149.03,9466.0,140.0479,140.0949,139.9259,139.9634,9466.0
2024-05-31 10:25:00,148.99,149.1,148.99,149.1,2185.0,139.9259,140.0292,139.9259,140.0292,2185.0
2024-05-31 10:30:00,149.04,149.51,149.0,149.38,10397.0,139.9728,140.4142,139.9352,140.2921,10397.0
2024-05-31 10:35:00,149.3,149.65,149.26,149.53,9462.0,140.217,140.5457,140.1794,140.433,9462.0
2024-05-31 10:40:00,149.52,149.59,149.37,149.47,4435.0,140.4236,140.4894,140.2827,140.3767,4435.0
2024-05-31 10:45:00,149.48,149.75,149.47,149.71,8265.0,140.386,140.6396,140.3767,140.6021,8265.0
2024-05-31 10:50:00,149.7,149.88,149.62,149.83,6542.0,140.5927,140.7617,140.5175,140.7148,6542.0
2024-05-31 10:55:00,149.84,150.19,149.84,150.08,26512.0,140.7241,141.0529,140.7241,140.9495,26512.0
2024-05-31 11:00:00,150.02,150.1,149.87,149.87,10653.0,140.8932,140.9683,140.7523,140.7523,10653.0
2024-05-31 11:05:00,149.78,149.96,149.74,149.82,1533.0,140.6678,140.8368,140.6302,140.7054,1533.0
2024-05-31 11:10:00,149.92,150.04,149.91,149.91,3181.0,140.7993,140.912,140.7899,140.7899,3181.0
2024-05-31 11:15:00,149.98,150.07,149.94,149.95,3174.0,140.8556,140.9402,140.8181,140.8275,3174.0
2024-05-31 11:20:00,149.87,149.93,149.83,149.9,3449.0,140.7523,140.8087,140.7148,140.7805,3449.0
2024-05-31 11:25:00,149.8,149.81,149.67,149.75,8384.0,140.6866,140.696,140.5645,140.6396,8384.0
2024-05-31 11:30:00,149.78,149.83,149.53,149.6,10050.0,140.6678,140.7148,140.433,140.4987,10050.0
2024-05-31 11:35:00,149.59,149.76,149.59,149.75,5411.0,140.4894,140.649,140.4894,140.6396,5411.0
2024-05-31 11:40:00,149.78,149.92,149.78,149.91,3437.0,140.6678,140.7993,140.6678,140.7899,3437.0
2024-05-31 11:45:00,149.9,149.91,149.66,149.66,15283.0,140.7805,140.7899,140.5551,140.5551,15283.0
2024-05-31 11:50:00,149.75,149.76,149.52,149.56,5063.0,140.6396,140.649,140.4236,140.4612,5063.0
2024-05-31 11:55:00,149.51,149.51,149.35,149.36,3087.0,140.4142,140.4142,140.264,140.2733,3087.0
2024-05-31 12:00:00,149.2,149.27,149.16,149.16,3771.0,140.1231,140.1888,140.0855,140.0855,3771.0
2024-05-31 12:05:00,149.18,149.18,149.01,149.11,4337.0,140.1043,140.1043,139.9446,140.0386,4337.0
2024-05-31 12:10:00,149.1,149.22,149.04,149.12,3173.0,140.0292,140.1419,139.9728,140.0479,3173.0
2024-05-31 12:15:00,149.14,149.24,149.13,149.2,5333.0,140.0667,140.1606,140.0573,140.1231,5333.0
2024-05-31 12:20:00,149.19,149.2,148.99,149.09,3134.0,140.1137,140.1231,139.9259,140.0198,3134.0
2024-05-31 12:25:00,149.04,149.2,149.04,149.19,3311.0,139.9728,140.1231,139.9728,140.1137,3311.0
2024-05-31 12:30:00,149.19,149.29,149.16,149.29,5792.0,140.1137,140.2076,140.0855,140.2076,5792.0
2024-05-31 12:35:00,149.31,149.32,149.19,149.22,3176.0,140.2264,140.2358,140.1137,140.1419,3176.0
2024-05-31 12:40:00,149.22,149.33,149.22,149.32,2198.0,140.1419,140.2452,140.1419,140.2358,2198.0
2024-05-31 12:45:00,149.33,149.35,149.28,149.28,1843.0,140.2452,140.264,140.1982,140.1982,1843.0
2024-05-31 12:50:00,149.27,149.27,149.24,149.24,594.0,140.1888,140.1888,140.1606,140.1606,594.0
2024-05-31 12:55:00,149.27,149.3,149.27,149.27,1334.0,140.1888,140.217,140.1888,140.1888,1334.0
2024-05-31 13:00:00,149.37,149.57,149.37,149.53,3809.0,140.2827,140.4706,140.2827,140.433,3809.0
2024-05-31 13:05:00,149.55,149.69,149.52,149.59,6076.0,140.4518,140.5833,140.4236,140.4894,6076.0
2024-05-31 13:10:00,149.59,149.71,149.59,149.71,1041.0,140.4894,140.6021,140.4894,140.6021,1041.0
2024-05-31 13:15:00,149.72,149.89,149.71,149.84,4077.0,140.6114,140.7711,140.6021,140.7241,4077.0
2024-05-31 13:20:00,149.85,149.95,149.83,149.95,5147.0,140.7335,140.8275,140.7148,140.8275,5147.0
2024-05-31 13:25:00,150.02,150.02,149.93,150.0,5333.0,140.8932,140.8932,140.8087,140.8744,5333.0
2024-05-31 13:30:00,150.02,150.02,149.94,149.94,1702.0,140.8932,140.8932,140.8181,140.8181,1702.0
2024-05-31 13:35:00,149.97,150.01,149.94,150.0,1000.0,140.8462,140.8838,140.8181,140.8744,1000.0
2024-05-31 13:40:00,149.96,150.06,149.94,150.0,4052.0,140.8368,140.9308,140.8181,140.8744,4052.0
2024-05-31 13:45:00,149.98,150.09,149.98,149.99,12980.0,140.8556,140.9589,140.8556,140.865,12980.0
2024-05-31 13:50:00,150.0,150.03,149.91,149.91,2449.0,140.8744,140.9026,140.7899,140.7899,2449.0
2024-05-31 13:55:00,149.94,150.0,149.94,149.98,2138.0,140.8181,140.8744,140.8181,140.8556,2138.0
2024-05-31 14:00:00,149.96,150.02,149.95,150.02,3278.0,140.8368,140.8932,140.8275,140.8932,3278.0
2024-05-31 14:05:00,149.94,150.22,149.94,150.22,3169.0,140.8181,141.081,140.8181,141.081,3169.0
2024-05-31 14:10:00,150.24,150.28,150.2,150.28,3928.0,141.0998,141.1374,141.0622,141.1374,3928.0
2024-05-31 14:15:00,150.31,150.62,150.26,150.56,25151.0,141.1656,141.4567,141.1186,141.4003,25151.0
2024-05-31 14:20:00,150.59,150.62,150.48,150.54,5629.0,141.4285,141.4567,141.3252,141.3816,5629.0
2024-05-31 14:25:00,150.51,150.55,150.39,150.42,3157.0,141.3534,141.391,141.2407,141.2689,3157.0
2024-05-31 14:30:00,150.45,150.52,150.44,150.48,2137.0,141.297,141.3628,141.2876,141.3252,2137.0
2024-05-31 14:35:00,150.52,150.73,150.52,150.73,2982.0,141.3628,141.56,141.3628,141.56,2982.0
2024-05-31 14:40:00,150.72,150.84,150.68,150.84,7933.0,141.5506,141.6633,141.513,141.6633,7933.0
2024-05-31 14:45:00,150.84,150.85,150.51,150.56,4845.0,141.6633,141.6727,141.3534,141.4003,4845.0
2024-05-31 14:50:00,150.57,150.6,150.44,150.44,6621.0,141.4097,141.4379,141.2876,141.2876,6621.0
2024-05-31 14:55:00,150.46,150.7,150.42,150.61,4466.0,141.3064,141.5318,141.2689,141.4473,4466.0
2024-05-31 15:00:00,150.61,150.66,150.44,150.44,4471.0,141.4473,141.4943,141.2876,141.2876,4471.0
2024-05-31 15:05:00,150.42,150.6,150.42,150.54,2540.0,141.2689,141.4379,141.2689,141.3816,2540.0
2024-05-31 15:10:00,150.53,150.65,150.53,150.65,2703.0,141.3722,141.4849,141.3722,141.4849,2703.0
2024-05-31 15:15:00,150.6,150.69,150.55,150.61,5597.0,141.4379,141.5224,141.391,141.4473,5597.0
2024-05-31 15:20:00,150.65,150.75,150.6,150.73,5040.0,141.4849,141.5788,141.4379,141.56,5040.0
2024-05-31 15:25:00,150.79,150.84,150.6,150.61,7101.0,141.6164,141.6633,141.4379,141.4473,7101.0
2024-05-31 15:30:00,150.63,150.72,150.59,150.67,3668.0,141.4661,141.5506,141.4285,141.5037,3668.0
2024-05-31 15:35:00,150.66,150.66,150.48,150.53,8492.0,141.4943,141.4943,141.3252,141.3722,8492.0
2024-05-31 15:40:00,150.53,150.92,150.51,150.91,7003.0,141.3722,141.7384,141.3534,141.7291,7003.0
2024-05-31 15:45:00,150.96,151.14,150.94,151.14,19780.0,141.776,141.9451,141.7572,141.9451,19780.0
2024-05-31 15:50:00,151.16,151.39,151.07,151.11,38017.0,141.9638,142.1798,141.8793,141.9169,38017.0
2024-05-31 15:55:00,151.07,151.49,151.07,151.39,201088.0,141.8793,142.2738,141.8793,142.1798,201088.0
2024-06-03 09:30:00,151.35,151.48,150.69,151.1,42000.0,142.1423,142.2644,141.5224,141.9075,42000.0
2024-06-03 09:35:00,151.19,151.8,150.87,151.38,11622.0,141.992,142.5649,141.6915,142.1705,11622.0
2024-06-03 09:40:00,151.33,151.71,151.19,151.56,7257.0,142.1235,142.4804,141.992,142.3395,7257.0
2024-06-03 09:45:00,151.61,152.24,151.39,151.63,32051.0,142.3865,142.9781,142.1798,142.4052,32051.0
2024-06-03 09:50:00,151.7,151.8,151.35,151.51,9766.0,142.471,142.5649,142.1423,142.2925,9766.0
2024-06-03 09:55:00,151.48,151.6,151.22,151.59,10366.0,142.2644,142.3771,142.0202,142.3677,10366.0
2024-06-03 10:00:00,151.89,151.98,151.72,151.72,3678.0,142.6494,142.734,142.4898,142.4898,3678.0
2024-06-03 10:05:00,151.83,152.07,151.69,151.92,4747.0,142.5931,142.8185,142.4616,142.6776,4747.0
2024-06-03 10:10:00,151.9,151.92,151.76,151.76,5152.0,142.6588,142.6776,142.5273,142.5273,5152.0
2024-06-03 10:15:00,151.77,152.1,151.77,152.1,6538.0,142.5367,142.8467,142.5367,142.8467,6538.0
2024-06-03 10:20:00,152.0,152.1,151.78,151.88,7255.0,142.7527,142.8467,142.5461,142.64,7255.0
2024-06-03 10:25:00,151.82,151.9,151.61,151.61,2546.0,142.5837,142.6588,142.3865,142.3865,2546.0
2024-06-03 10:30:00,151.62,151.65,151.3,151.39,5065.0,142.3959,142.424,142.0953,142.1798,5065.0
2024-06-03 10:35:00,151.46,151.72,151.43,151.48,13011.0,142.2456,142.4898,142.2174,142.2644,13011.0
2024-06-03 10:40:00,151.49,151.5,151.38,151.39,3144.0,142.2738,142.2832,142.1705,142.1798,3144.0
2024-06-03 10:45:00,151.51,151.51,151.0,151.16,9107.0,142.2925,142.2925,141.8136,141.9638,9107.0
2024-06-03 10:50:00,151.4,151.64,151.39,151.64,2630.0,142.1892,142.4146,142.1798,142.4146,2630.0
2024-06-03 10:55:00,151.53,151.63,151.49,151.6,3789.0,142.3113,142.4052,142.2738,142.3771,3789.0
2024-06-03 11:00:00,151.62,151.81,151.52,151.81,2627.0,142.3959,142.5743,142.3019,142.5743,2627.0
2024-06-03 11:05:00,151.75,151.86,151.67,151.86,3264.0,142.5179,142.6213,142.4428,142.6213,3264.0
2024-06-03 11:10:00,151.89,152.06,151.88,152.06,2671.0,142.6494,142.8091,142.64,142.8091,2671.0
2024-06-03 11:15:00,152.04,152.06,151.7,151.8,3685.0,142.7903,142.8091,142.471,142.5649,3685.0
2024-06-03 11:20:00,151.67,151.81,151.59,151.68,4396.0,142.4428,142.5743,142.3677,142.4522,4396.0
2024-06-03 11:25:00,151.66,151.72,151.49,151.55,8993.0,142.4334,142.4898,142.2738,142.3301,8993.0
2024-06-03 11:30:00,151.5,151.52,151.12,151.15,2342.0,142.2832,142.3019,141.9263,141.9544,2342.0
2024-06-03 11:35:00,151.14,151.22,150.75,150.95,5820.0,141.9451,142.0202,141.5788,141.7666,5820.0
2024-06-03 11:40:00,150.97,150.98,150.77,150.77,1796.0,141.7854,141.7948,141.5976,141.5976,1796.0
2024-06-03 11:45:00,150.78,151.0,150.77,150.95,2986.0,141.607,141.8136,141.5976,141.7666,2986.0
2024-06-03 11:50:00,151.01,151.19,150.98,151.04,4057.0,141.823,141.992,141.7948,141.8511,4057.0
2024-06-03 11:55:00,151.02,151.05,150.94,150.97,1344.0,141.8324,141.8605,141.7572,141.7854,1344.0
2024-06-03 12:00:00,151.04,151.1,150.99,151.03,2743.0,141.8511,141.9075,141.8042,141.8417,2743.0
2024-06-03 12:05:00,150.97,151.05,150.76,150.76,3683.0,141.7854,141.8605,141.5882,141.5882,3683.0
2024-06-03 12:10:00,150.8,150.91,150.44,150.44,5044.0,141.6257,141.7291,141.2876,141.2876,5044.0
2024-06-03 12:15:00,150.51,150.51,150.26,150.44,7914.0,141.3534,141.3534,141.1186,141.2876,7914.0
2024-06-03 12:20:00,150.44,150.52,150.4,150.52,6975.0,141.2876,141.3628,141.2501,141.3628,6975.0
2024-06-03 12:25:00,150.54,150.82,150.53,150.73,37602.0,141.3816,141.6445,141.3722,141.56,37602.0
2024-06-03 12:30:00,150.69,150.73,150.25,150.25,24935.0,141.5224,141.56,141.1092,141.1092,24935.0
2024-06-03 12:35:00,150.25,150.64,150.23,150.46,25415.0,141.1092,141.4755,141.0904,141.3064,25415.0
2024-06-03 12:40:00,150.54,150.56,150.35,150.37,18926.0,141.3816,141.4003,141.2031,141.2219,18926.0
2024-06-03 12:45:00,150.33,150.33,150.0,150.18,8291.0,141.1843,141.1843,140.8744,141.0435,8291.0
2024-06-03 12:50:00,150.14,150.18,149.96,150.04,3466.0,141.0059,141.0435,140.8368,140.912,3466.0
2024-06-03 12:55:00,150.02,150.29,150.02,150.28,8192.0,140.8932,141.1468,140.8932,141.1374,8192.0
2024-06-03 13:00:00,150.28,150.39,150.28,150.31,2985.0,141.1374,141.2407,141.1374,141.1656,2985.0
2024-06-03 13:05:00,150.3,150.41,150.16,150.18,2750.0,141.1562,141.2595,141.0247,141.0435,2750.0
2024-06-03 13:10:00,150.2,150.25,149.98,150.18,5578.0,141.0622,141.1092,140.8556,141.0435,5578.0
2024-06-03 13:15:00,150.18,150.37,150.15,150.37,1398.0,141.0435,141.2219,141.0153,141.2219,1398.0
2024-06-03 13:20:00,150.38,150.43,150.36,150.42,2933.0,141.2313,141.2783,141.2125,141.2689,2933.0
2024-06-03 13:25:00,150.41,150.63,150.37,150.63,2128.0,141.2595,141.4661,141.2219,141.4661,2128.0
2024-06-03 13:30:00,150.62,150.76,150.59,150.75,4037.0,141.4567,141.5882,141.4285,141.5788,4037.0
2024-06-03 13:35:00,150.74,150.87,150.71,150.8,6967.0,141.5694,141.6915,141.5412,141.6257,6967.0
2024-06-03 13:40:00,150.78,150.89,150.73,150.86,3726.0,141.607,141.7103,141.56,141.6821,3726.0
2024-06-03 13:45:00,150.88,150.95,150.84,150.85,3491.0,141.7009,141.7666,141.6633,141.6727,3491.0
2024-06-03 13:50:00,150.82,150.95,150.77,150.9,3955.0,141.6445,141.7666,141.5976,141.7197,3955.0
2024-06-03 13:55:00,150.89,150.97,150.89,150.97,1565.0,141.7103,141.7854,141.7103,141.7854,1565.0
2024-06-03 14:00:00,151.0,151.12,151.0,151.12,2626.0,141.8136,141.9263,141.8136,141.9263,2626.0
2024-06-03 14:05:00,151.05,151.13,150.97,151.02,3990.0,141.8605,141.9357,141.7854,141.8324,3990.0
2024-06-03 14:10:00,151.0,151.14,150.97,151.05,6821.0,141.8136,141.9451,141.7854,141.8605,6821.0
2024-06-03 14:15:00,151.08,151.27,151.08,151.23,3706.0,141.8887,142.0671,141.8887,142.0296,3706.0
2024-06-03 14:20:00,151.37,151.43,151.33,151.33,3158.0,142.1611,142.2174,142.1235,142.1235,3158.0
2024-06-03 14:25:00,151.39,151.41,151.23,151.3,3497.0,142.1798,142.1986,142.0296,142.0953,3497.0
2024-06-03 14:30:00,151.3,151.4,151.27,151.39,2333.0,142.0953,142.1892,142.0671,142.1798,2333.0
2024-06-03 14:35:00,151.4,151.67,151.36,151.67,9178.0,142.1892,142.4428,142.1517,142.4428,9178.0
2024-06-03 14:40:00,151.68,151.68,151.26,151.26,9738.0,142.4522,142.4522,142.0578,142.0578,9738.0
2024-06-03 14:45:00,151.37,151.53,151.33,151.53,4304.0,142.1611,142.3113,142.1235,142.3113,4304.0
2024-06-03 14:50:00,151.45,151.51,151.39,151.47,4150.0,142.2362,142.2925,142.1798,142.255,4150.0
2024-06-03 14:55:00,151.47,151.6,151.47,151.57,7986.0,142.255,142.3771,142.255,142.3489,7986.0
2024-06-03 15:00:00,151.61,151.69,151.54,151.65,5777.0,142.3865,142.4616,142.3207,142.424,5777.0
2024-06-03 15:05:00,151.62,151.69,151.57,151.67,4516.0,142.3959,142.4616,142.3489,142.4428,4516.0
2024-06-03 15:10:00,151.63,151.69,151.57,151.57,3912.0,142.4052,142.4616,142.3489,142.3489,3912.0
2024-06-03 15:15:00,151.5,151.66,151.46,151.62,4227.0,142.2832,142.4334,142.2456,142.3959,4227.0
2024-06-03 15:20:00,151.64,151.77,151.59,151.64,6148.0,142.4146,142.5367,142.3677,142.4146,6148.0
2024-06-03 15:25:00,151.61,151.7,151.57,151.66,20256.0,142.3865,142.471,142.3489,142.4334,20256.0
2024-06-03 15:30:00,151.65,151.65,151.47,151.51,11285.0,142.424,142.424,142.255,142.2925,11285.0
2024-06-03 15:35:00,151.48,151.48,151.35,151.37,5752.0,142.2644,142.2644,142.1423,142.1611,5752.0
2024-06-03 15:40:00,151.38,151.43,151.23,151.34,10820.0,142.1705,142.2174,142.0296,142.1329,10820.0
2024-06-03 15:45:00,151.34,151.6,151.34,151.56,10938.0,142.1329,142.3771,142.1329,142.3395,10938.0
2024-06-03 15:50:00,151.57,151.79,151.55,151.69,27353.0,142.3489,142.5555,142.3301,142.4616,27353.0
2024-06-03 15:55:00,151.69,151.7,151.32,151.63,89353.0,142.4616,142.471,142.1141,142.4052,89353.0
2024-06-04 09:30:00,151.12,151.63,151.12,151.63,10411.0,141.9263,142.4052,141.9263,142.4052,10411.0
2024-06-04 09:35:00,151.71,151.97,151.59,151.62,1200.0,142.4804,142.7246,142.3677,142.3959,1200.0
2024-06-04 09:40:00,151.78,151.99,151.46,151.99,2308.0,142.5461,142.7433,142.2456,142.7433,2308.0
2024-06-04 09:45:00,152.0,152.27,152.0,152.06,9199.0,142.7527,143.0063,142.7527,142.8091,9199.0
2024-06-04 09:50:00,151.88,151.97,151.73,151.73,4811.0,142.64,142.7246,142.4992,142.4992,4811.0
2024-06-04 09:55:00,151.86,152.0,151.77,151.96,3912.0,142.6213,142.7527,142.5367,142.7152,3912.0
2024-06-04 10:00:00,151.99,152.27,151.99,152.0,5542.0,142.7433,143.0063,142.7433,142.7527,5542.0
2024-06-04 10:05:00,151.9,151.97,151.7,151.75,5157.0,142.6588,142.7246,142.471,142.5179,5157.0
2024-06-04 10:10:00,151.74,152.02,151.72,151.93,1750.0,142.5086,142.7715,142.4898,142.687,1750.0
2024-06-04 10:15:00,152.03,152.23,152.03,152.05,2072.0,142.7809,142.9687,142.7809,142.7997,2072.0
2024-06-04 10:20:00,152.1,152.17,151.93,152.02,2330.0,142.8467,142.9124,142.687,142.7715,2330.0
2024-06-04 10:25:00,152.06,152.26,152.06,152.17,5211.0,142.8091,142.9969,142.8091,142.9124,5211.0
2024-06-04 10:30:00,152.23,152.46,152.1,152.16,5817.0,142.9687,143.1848,142.8467,142.903,5817.0
2024-06-04 10:35:00,152.14,152.3,151.9,152.0,6598.0,142.8842,143.0345,142.6588,142.7527,6598.0
2024-06-04 10:40:00,152.16,152.57,152.11,152.56,11714.0,142.903,143.2881,142.856,143.2787,11714.0
2024-06-04 10:45:00,152.63,152.63,152.36,152.4,1988.0,143.3444,143.3444,143.0908,143.1284,1988.0
2024-06-04 10:50:00,152.42,152.57,152.41,152.55,1758.0,143.1472,143.2881,143.1378,143.2693,1758.0
2024-06-04 10:55:00,152.54,152.54,152.28,152.28,1989.0,143.2599,143.2599,143.0157,143.0157,1989.0
2024-06-04 11:00:00,152.27,152.32,152.2,152.31,2162.0,143.0063,143.0533,142.9406,143.0439,2162.0
2024-06-04 11:05:00,152.39,152.4,152.12,152.27,1899.0,143.119,143.1284,142.8654,143.0063,1899.0
2024-06-04 11:10:00,152.19,152.49,152.19,152.4,18017.0,142.9312,143.2129,142.9312,143.1284,18017.0
2024-06-04 11:15:00,152.34,152.6,152.33,152.56,3428.0,143.0721,143.3162,143.0627,143.2787,3428.0
2024-06-04 11:20:00,152.65,152.72,152.48,152.48,2960.0,143.3632,143.4289,143.2035,143.2035,2960.0
2024-06-04 11:25:00,152.61,152.67,152.49,152.55,4361.0,143.3256,143.382,143.2129,143.2693,4361.0
2024-06-04 11:30:00,152.49,152.52,152.36,152.42,14430.0,143.2129,143.2411,143.0908,143.1472,14430.0
2024-06-04 11:35:00,152.47,152.48,152.26,152.43,2189.0,143.1941,143.2035,142.9969,143.1566,2189.0
2024-06-04 11:40:00,152.5,152.51,152.23,152.23,2610.0,143.2223,143.2317,142.9687,142.9687,2610.0
2024-06-04 11:45:00,152.21,152.27,152.19,152.21,1100.0,142.95,143.0063,142.9312,142.95,1100.0
2024-06-04 11:50:00,152.33,152.51,152.27,152.47,3410.0,143.0627,143.2317,143.0063,143.1941,3410.0
2024-06-04 11:55:00,152.44,152.45,152.27,152.28,4985.0,143.166,143.1754,143.0063,143.0157,4985.0
2024-06-04 12:00:00,152.3,152.34,152.23,152.3,7076.0,143.0345,143.0721,142.9687,143.0345,7076.0
2024-06-04 12:05:00,152.39,152.39,152.19,152.2,4720.0,143.119,143.119,142.9312,142.9406,4720.0
2024-06-04 12:10:00,152.34,152.36,152.29,152.3,2270.0,143.0721,143.0908,143.0251,143.0345,2270.0
2024-06-04 12:15:00,152.34,152.44,152.33,152.36,4532.0,143.0721,143.166,143.0627,143.0908,4532.0
2024-06-04 12:20:00,152.36,152.48,152.33,152.48,3063.0,143.0908,143.2035,143.0627,143.2035,3063.0
2024-06-04 12:25:00,152.48,152.61,152.45,152.61,3967.0,143.2035,143.3256,143.1754,143.3256,3967.0
2024-06-04 12:30:00,152.65,152.65,152.53,152.53,1817.0,143.3632,143.3632,143.2505,143.2505,1817.0
2024-06-04 12:35:00,152.64,152.64,152.53,152.59,2525.0,143.3538,143.3538,143.2505,143.3068,2525.0
2024-06-04 12:40:00,152.59,152.76,152.59,152.74,4220.0,143.3068,143.4665,143.3068,143.4477,4220.0
2024-06-04 12:45:00,152.72,152.84,152.72,152.81,2607.0,143.4289,143.5416,143.4289,143.5135,2607.0
2024-06-04 12:50:00,152.77,152.78,152.52,152.56,2922.0,143.4759,143.4853,143.2411,143.2787,2922.0
2024-06-04 12:55:00,152.59,152.6,152.4,152.49,6893.0,143.3068,143.3162,143.1284,143.2129,6893.0
2024-06-04 13:00:00,152.49,152.54,152.41,152.41,2594.0,143.2129,143.2599,143.1378,143.1378,2594.0
2024-06-04 13:05:00,152.44,152.44,152.33,152.33,1893.0,143.166,143.166,143.0627,143.0627,1893.0
2024-06-04 13:10:00,152.39,152.49,152.39,152.49,1241.0,143.119,143.2129,143.119,143.2129,1241.0
2024-06-04 13:15:00,152.49,152.49,152.41,152.41,1974.0,143.2129,143.2129,143.1378,143.1378,1974.0
2024-06-04 13:20:00,152.41,152.52,152.41,152.48,930.0,143.1378,143.2411,143.1378,143.2035,930.0
2024-06-04 13:25:00,152.46,152.67,152.43,152.67,2633.0,143.1848,143.382,143.1566,143.382,2633.0
2024-06-04 13:30:00,152.71,152.71,152.55,152.55,4494.0,143.4195,143.4195,143.2693,143.2693,4494.0
2024-06-04 13:35:00,152.62,152.63,152.5,152.5,2346.0,143.335,143.3444,143.2223,143.2223,2346.0
2024-06-04 13:40:00,152.6,152.62,152.51,152.53,2227.0,143.3162,143.335,143.2317,143.2505,2227.0
2024-06-04 13:45:00,152.57,152.7,152.57,152.67,1461.0,143.2881,143.4102,143.2881,143.382,1461.0
2024-06-04 13:50:00,152.71,152.72,152.63,152.63,4134.0,143.4195,143.4289,143.3444,143.3444,4134.0
2024-06-04 13:55:00,152.67,152.73,152.59,152.59,1669.0,143.382,143.4383,143.3068,143.3068,1669.0
2024-06-04 14:00:00,152.57,152.68,152.57,152.65,2611.0,143.2881,143.3914,143.2881,143.3632,2611.0
2024-06-04 14:05:00,152.65,152.75,152.62,152.69,1675.0,143.3632,143.4571,143.335,143.4008,1675.0
2024-06-04 14:10:00,152.64,152.64,152.51,152.52,4156.0,143.3538,143.3538,143.2317,143.2411,4156.0
2024-06-04 14:15:00,152.52,152.69,152.52,152.65,2731.0,143.2411,143.4008,143.2411,143.3632,2731.0
2024-06-04 14:20:00,152.68,153.01,152.68,152.97,5660.0,143.3914,143.7013,143.3914,143.6637,5660.0
2024-06-04 14:25:00,152.93,152.93,152.71,152.77,10489.0,143.6262,143.6262,143.4195,143.4759,10489.0
2024-06-04 14:30:00,152.77,152.77,152.66,152.69,3239.0,143.4759,143.4759,143.3726,143.4008,3239.0
2024-06-04 14:35:00,152.73,152.78,152.67,152.74,6101.0,143.4383,143.4853,143.382,143.4477,6101.0
2024-06-04 14:40:00,152.74,152.85,152.73,152.85,4495.0,143.4477,143.551,143.4383,143.551,4495.0
2024-06-04 14:45:00,152.82,152.86,152.76,152.77,5247.0,143.5229,143.5604,143.4665,143.4759,5247.0
2024-06-04 14:50:00,152.79,152.83,152.74,152.74,11561.0,143.4947,143.5322,143.4477,143.4477,11561.0
2024-06-04 14:55:00,152.74,152.8,152.69,152.72,5302.0,143.4477,143.5041,143.4008,143.4289,5302.0
2024-06-04 15:00:00,152.68,152.68,152.39,152.48,6285.0,143.3914,143.3914,143.119,143.2035,6285.0
2024-06-04 15:05:00,152.44,152.5,152.38,152.38,2800.0,143.166,143.2223,143.1096,143.1096,2800.0
2024-06-04 15:10:00,152.35,152.44,152.35,152.37,4195.0,143.0814,143.166,143.0814,143.1002,4195.0
2024-06-04 15:15:00,152.37,152.46,152.32,152.46,7246.0,143.1002,143.1848,143.0533,143.1848,7246.0
2024-06-04 15:20:00,152.44,152.55,152.43,152.51,5146.0,143.166,143.2693,143.1566,143.2317,5146.0
2024-06-04 15:25:00,152.53,152.65,152.48,152.57,9636.0,143.2505,143.3632,143.2035,143.2881,9636.0
2024-06-04 15:30:00,152.55,152.58,152.46,152.5,4884.0,143.2693,143.2975,143.1848,143.2223,4884.0
2024-06-04 15:35:00,152.47,152.55,152.4,152.55,8183.0,143.1941,143.2693,143.1284,143.2693,8183.0
2024-06-04 15:40:00,152.57,152.81,152.57,152.69,11594.0,143.2881,143.5135,143.2881,143.4008,11594.0
2024-06-04 15:45:00,152.72,152.9,152.68,152.76,27969.0,143.4289,143.598,143.3914,143.4665,27969.0
2024-06-04 15:50:00,152.78,152.98,152.72,152.98,31404.0,143.4853,143.6731,143.4289,143.6731,31404.0
2024-06-04 15:55:00,152.95,152.95,152.43,152.46,112427.0,143.6449,143.6449,143.1566,143.1848,112427.0
2024-06-05 09:30:00,152.88,152.91,152.3,152.53,17952.0,143.5792,143.6074,143.0345,143.2505,17952.0
2024-06-05 09:35:00,152.53,152.57,152.41,152.47,5356.0,143.2505,143.2881,143.1378,143.1941,5356.0
2024-06-05 09:40:00,152.47,152.67,152.19,152.31,24948.0,143.1941,143.382,142.9312,143.0439,24948.0
2024-06-05 09:45:00,152.29,152.29,152.03,152.28,5768.0,143.0251,143.0251,142.7809,143.0157,5768.0
2024-06-05 09:50:00,152.38,152.38,152.11,152.13,17058.0,143.1096,143.1096,142.856,142.8748,17058.0
2024-06-05 09:55:00,152.13,152.13,151.85,152.11,15713.0,142.8748,142.8748,142.6119,142.856,15713.0
2024-06-05 10:00:00,152.03,152.4,151.9,152.31,15290.0,142.7809,143.1284,142.6588,143.0439,15290.0
2024-06-05 10:05:00,152.32,152.44,152.29,152.34,6066.0,143.0533,143.166,143.0251,143.0721,6066.0
2024-06-05 10:10:00,152.4,152.56,152.38,152.54,3300.0,143.1284,143.2787,143.1096,143.2599,3300.0
2024-06-05 10:15:00,152.54,152.65,152.53,152.65,4748.0,143.2599,143.3632,143.2505,143.3632,4748.0
2024-06-05 10:20:00,152.63,152.65,152.4,152.61,7895.0,143.3444,143.3632,143.1284,143.3256,7895.0
2024-06-05 10:25:00,152.59,152.6,152.41,152.42,4185.0,143.3068,143.3162,143.1378,143.1472,4185.0
2024-06-05 10:30:00,152.5,152.73,152.46,152.73,13119.0,143.2223,143.4383,143.1848,143.4383,13119.0
2024-06-05 10:35:00,152.73,152.76,152.54,152.66,8757.0,143.4383,143.4665,143.2599,143.3726,8757.0
2024-06-05 10:40:00,152.7,152.73,152.49,152.52,14795.0,143.4102,143.4383,143.2129,143.2411,14795.0
2024-06-05 10:45:00,152.58,152.61,152.39,152.39,5756.0,143.2975,143.3256,143.119,143.119,5756.0
2024-06-05 10:50:00,152.38,152.49,152.24,152.42,24357.0,143.1096,143.2129,142.9781,143.1472,24357.0
2024-06-05 10:55:00,152.4,152.65,152.39,152.6,6897.0,143.1284,143.3632,143.119,143.3162,6897.0
2024-06-05 11:00:00,152.59,152.66,152.55,152.62,4560.0,143.3068,143.3726,143.2693,143.335,4560.0
2024-06-05 11:05:00,152.61,152.66,152.54,152.57,9783.0,143.3256,143.3726,143.2599,143.2881,9783.0
2024-06-05 11:10:00,152.65,152.73,152.61,152.72,3923.0,143.3632,143.4383,143.3256,143.4289,3923.0
2024-06-05 11:15:00,152.83,152.94,152.78,152.78,10113.0,143.5322,143.6356,143.4853,143.4853,10113.0
2024-06-05 11:20:00,152.73,152.77,152.64,152.66,3502.0,143.4383,143.4759,143.3538,143.3726,3502.0
2024-06-05 11:25:00,152.75,152.78,152.66,152.7,5404.0,143.4571,143.4853,143.3726,143.4102,5404.0
2024-06-05 11:30:00,152.66,152.73,152.63,152.66,8054.0,143.3726,143.4383,143.3444,143.3726,8054.0
2024-06-05 11:35:00,152.66,152.77,152.62,152.68,22785.0,143.3726,143.4759,143.335,143.3914,22785.0
2024-06-05 11:40:00,152.66,152.67,152.51,152.61,19999.0,143.3726,143.382,143.2317,143.3256,19999.0
2024-06-05 11:45:00,152.59,152.62,152.46,152.46,17002.0,143.3068,143.335,143.1848,143.1848,17002.0
2024-06-05 11:50:00,152.5,152.69,152.42,152.57,21065.0,143.2223,143.4008,143.1472,143.2881,21065.0
2024-06-05 11:55:00,152.57,152.64,152.54,152.55,3837.0,143.2881,143.3538,143.2599,143.2693,3837.0
2024-06-05 12:00:00,152.56,152.69,152.51,152.55,8653.0,143.2787,143.4008,143.2317,143.2693,8653.0
2024-06-05 12:05:00,152.55,152.61,152.53,152.53,9937.0,143.2693,143.3256,143.2505,143.2505,9937.0
2024-06-05 12:10:00,152.53,152.58,152.51,152.54,5317.0,143.2505,143.2975,143.2317,143.2599,5317.0
2024-06-05 12:15:00,152.55,152.55,152.37,152.38,8434.0,143.2693,143.2693,143.1002,143.1096,8434.0
2024-06-05 12:20:00,152.34,152.38,152.32,152.32,2692.0,143.0721,143.1096,143.0533,143.0533,2692.0
2024-06-05 12:25:00,152.37,152.43,152.34,152.34,3209.0,143.1002,143.1566,143.0721,143.0721,3209.0
2024-06-05 12:30:00,152.35,152.45,152.35,152.45,2925.0,143.0814,143.1754,143.0814,143.1754,2925.0
2024-06-05 12:35:00,152.42,152.5,152.42,152.5,2252.0,143.1472,143.2223,143.1472,143.2223,2252.0
2024-06-05 12:40:00,152.52,152.52,152.43,152.45,4423.0,143.2411,143.2411,143.1566,143.1754,4423.0
2024-06-05 12:45:00,152.48,152.52,152.44,152.47,6833.0,143.2035,143.2411,143.166,143.1941,6833.0
2024-06-05 12:50:00,152.44,152.49,152.38,152.39,11980.0,143.166,143.2129,143.1096,143.119,11980.0
2024-06-05 12:55:00,152.38,152.5,152.38,152.5,6732.0,143.1096,143.2223,143.1096,143.2223,6732.0
2024-06-05 13:00:00,152.47,152.53,152.46,152.5,4702.0,143.1941,143.2505,143.1848,143.2223,4702.0
2024-06-05 13:05:00,152.52,152.65,152.51,152.65,3679.0,143.2411,143.3632,143.2317,143.3632,3679.0
2024-06-05 13:10:00,152.66,152.67,152.54,152.55,8518.0,143.3726,143.382,143.2599,143.2693,8518.0
2024-06-05 13:15:00,152.55,152.57,152.38,152.42,5292.0,143.2693,143.2881,143.1096,143.1472,5292.0
2024-06-05 13:20:00,152.42,152.45,152.4,152.4,7315.0,143.1472,143.1754,143.1284,143.1284,7315.0
2024-06-05 13:25:00,152.4,152.5,152.4,152.5,1949.0,143.1284,143.2223,143.1284,143.2223,1949.0
2024-06-05 13:30:00,152.51,152.51,152.4,152.46,12713.0,143.2317,143.2317,143.1284,143.1848,12713.0
2024-06-05 13:35:00,152.46,152.46,152.38,152.4,12541.0,143.1848,143.1848,143.1096,143.1284,12541.0
2024-06-05 13:40:00,152.4,152.42,152.38,152.41,21307.0,143.1284,143.1472,143.1096,143.1378,21307.0
2024-06-05 13:45:00,152.41,152.48,152.38,152.38,15353.0,143.1378,143.2035,143.1096,143.1096,15353.0
2024-06-05 13:50:00,152.4,152.47,152.4,152.47,4958.0,143.1284,143.1941,143.1284,143.1941,4958.0
2024-06-05 13:55:00,152.5,152.53,152.45,152.45,67515.0,143.2223,143.2505,143.1754,143.1754,67515.0
2024-06-05 14:00:00,152.45,152.47,152.37,152.45,14848.0,143.1754,143.1941,143.1002,143.1754,14848.0
2024-06-05 14:05:00,152.44,152.45,152.33,152.37,8285.0,143.166,143.1754,143.0627,143.1002,8285.0
2024-06-05 14:10:00,152.4,152.5,152.4,152.5,3067.0,143.1284,143.2223,143.1284,143.2223,3067.0
2024-06-05 14:15:00,152.53,152.62,152.5,152.5,5382.0,143.2505,143.335,143.2223,143.2223,5382.0
2024-06-05 14:20:00,152.5,152.58,152.5,152.54,5927.0,143.2223,143.2975,143.2223,143.2599,5927.0
2024-06-05 14:25:00,152.58,152.6,152.56,152.59,2447.0,143.2975,143.3162,143.2787,143.3068,2447.0
2024-06-05 14:30:00,152.59,152.74,152.57,152.69,10625.0,143.3068,143.4477,143.2881,143.4008,10625.0
2024-06-05 14:35:00,152.74,152.74,152.69,152.74,2053.0,143.4477,143.4477,143.4008,143.4477,2053.0
2024-06-05 14:40:00,152.72,152.75,152.66,152.66,5817.0,143.4289,143.4571,143.3726,143.3726,5817.0
2024-06-05 14:45:00,152.64,152.68,152.52,152.55,4304.0,143.3538,143.3914,143.2411,143.2693,4304.0
2024-06-05 14:50:00,152.52,152.56,152.5,152.5,1400.0,143.2411,143.2787,143.2223,143.2223,1400.0
2024-06-05 14:55:00,152.5,152.55,152.5,152.51,8963.0,143.2223,143.2693,143.2223,143.2317,8963.0
2024-06-05 15:00:00,152.51,152.61,152.51,152.53,3891.0,143.2317,143.3256,143.2317,143.2505,3891.0
2024-06-05 15:05:00,152.53,152.55,152.5,152.51,22015.0,143.2505,143.2693,143.2223,143.2317,22015.0
2024-06-05 15:10:00,152.53,152.54,152.5,152.53,36701.0,143.2505,143.2599,143.2223,143.2505,36701.0
2024-06-05 15:15:00,152.53,152.77,152.5,152.77,5508.0,143.2505,143.4759,143.2223,143.4759,5508.0
2024-06-05 15:20:00,152.77,152.86,152.74,152.76,13570.0,143.4759,143.5604,143.4477,143.4665,13570.0
2024-06-05 15:25:00,152.8,152.89,152.77,152.84,6069.0,143.5041,143.5886,143.4759,143.5416,6069.0
2024-06-05 15:30:00,152.82,152.82,152.65,152.75,5483.0,143.5229,143.5229,143.3632,143.4571,5483.0
2024-06-05 15:35:00,152.78,153.06,152.78,152.98,11392.0,143.4853,143.7483,143.4853,143.6731,11392.0
2024-06-05 15:40:00,153.03,153.13,152.99,153.13,7713.0,143.7201,143.814,143.6825,143.814,7713.0
2024-06-05 15:45:00,153.14,153.23,153.03,153.13,13839.0,143.8234,143.9079,143.7201,143.814,13839.0
2024-06-05 15:50:00,153.12,153.34,153.07,153.3,24646.0,143.8046,144.0112,143.7576,143.9736,24646.0
2024-06-05 15:55:00,153.3,153.51,153.09,153.45,77695.0,143.9736,144.1709,143.7764,144.1145,77695.0
2024-06-06 09:30:00,152.81,153.3,152.8,153.16,20558.0,143.5135,143.9736,143.5041,143.8422,20558.0
2024-06-06 09:35:00,152.9,153.38,152.9,153.23,6183.0,143.598,144.0488,143.598,143.9079,6183.0
2024-06-06 09:40:00,153.28,153.92,153.28,153.86,5014.0,143.9549,144.5559,143.9549,144.4996,5014.0
2024-06-06 09:45:00,153.87,154.28,153.82,154.15,19488.0,144.509,144.894,144.462,144.7719,19488.0
2024-06-06 09:50:00,154.14,154.17,153.9,154.12,36542.0,144.7625,144.7907,144.5371,144.7438,36542.0
2024-06-06 09:55:00,154.05,154.23,154.05,154.15,2500.0,144.678,144.8471,144.678,144.7719,2500.0
2024-06-06 10:00:00,154.1,154.21,153.82,153.87,5370.0,144.725,144.8283,144.462,144.509,5370.0
2024-06-06 10:05:00,153.93,153.94,153.57,153.74,5187.0,144.5653,144.5747,144.2272,144.3869,5187.0
2024-06-06 10:10:00,153.72,153.79,153.7,153.78,5821.0,144.3681,144.4338,144.3493,144.4244,5821.0
2024-06-06 10:15:00,153.76,153.92,153.76,153.91,2915.0,144.4057,144.5559,144.4057,144.5465,2915.0
2024-06-06 10:20:00,153.91,153.94,153.84,153.92,784.0,144.5465,144.5747,144.4808,144.5559,784.0
2024-06-06 10:25:00,153.92,154.2,153.86,154.2,14505.0,144.5559,144.8189,144.4996,144.8189,14505.0
2024-06-06 10:30:00,154.07,154.07,153.75,153.8,3324.0,144.6968,144.6968,144.3963,144.4432,3324.0
2024-06-06 10:35:00,153.78,153.89,153.7,153.71,1989.0,144.4244,144.5278,144.3493,144.3587,1989.0
2024-06-06 10:40:00,153.71,153.76,153.62,153.7,30239.0,144.3587,144.4057,144.2742,144.3493,30239.0
2024-06-06 10:45:00,153.67,153.72,153.6,153.69,27872.0,144.3211,144.3681,144.2554,144.3399,27872.0
2024-06-06 10:50:00,153.66,153.69,153.56,153.66,24047.0,144.3117,144.3399,144.2178,144.3117,24047.0
2024-06-06 10:55:00,153.78,153.83,153.75,153.75,1202.0,144.4244,144.4714,144.3963,144.3963,1202.0
2024-06-06 11:00:00,153.74,153.74,153.66,153.71,5766.0,144.3869,144.3869,144.3117,144.3587,5766.0
2024-06-06 11:05:00,153.74,153.86,153.73,153.86,1829.0,144.3869,144.4996,144.3775,144.4996,1829.0
2024-06-06 11:10:00,153.85,153.89,153.82,153.86,4420.0,144.4902,144.5278,144.462,144.4996,4420.0
2024-06-06 11:15:00,153.82,153.94,153.82,153.88,13617.0,144.462,144.5747,144.462,144.5184,13617.0
2024-06-06 11:20:00,153.9,153.9,153.78,153.78,2943.0,144.5371,144.5371,144.4244,144.4244,2943.0
2024-06-06 11:25:00,153.78,153.79,153.72,153.72,736.0,144.4244,144.4338,144.3681,144.3681,736.0
2024-06-06 11:30:00,153.72,153.76,153.7,153.7,26694.0,144.3681,144.4057,144.3493,144.3493,26694.0
2024-06-06 11:35:00,153.75,153.75,153.61,153.7,15321.0,144.3963,144.3963,144.2648,144.3493,15321.0
2024-06-06 11:40:00,153.68,153.75,153.67,153.73,25849.0,144.3305,144.3963,144.3211,144.3775,25849.0
2024-06-06 11:45:00,153.73,153.77,153.73,153.77,1490.0,144.3775,144.4151,144.3775,144.4151,1490.0
2024-06-06 11:50:00,153.74,153.91,153.73,153.91,65846.0,144.3869,144.5465,144.3775,144.5465,65846.0
2024-06-06 11:55:00,153.9,154.0,153.9,153.98,1420.0,144.5371,144.6311,144.5371,144.6123,1420.0
2024-06-06 12:00:00,153.97,153.97,153.82,153.87,6264.0,144.6029,144.6029,144.462,144.509,6264.0
2024-06-06 12:05:00,153.91,153.93,153.83,153.87,600.0,144.5465,144.5653,144.4714,144.509,600.0
2024-06-06 12:10:00,153.88,153.99,153.83,153.99,1975.0,144.5184,144.6217,144.4714,144.6217,1975.0
2024-06-06 12:15:00,154.03,154.23,154.0,154.23,4532.0,144.6592,144.8471,144.6311,144.8471,4532.0
2024-06-06 12:20:00,154.19,154.23,154.11,154.16,4863.0,144.8095,144.8471,144.7344,144.7813,4863.0
2024-06-06 12:25:00,154.17,154.25,154.15,154.25,700.0,144.7907,144.8659,144.7719,144.8659,700.0
2024-06-06 12:30:00,154.22,154.3,154.18,154.26,3660.0,144.8377,144.9128,144.8001,144.8752,3660.0
2024-06-06 12:35:00,154.27,154.37,154.23,154.31,9466.0,144.8846,144.9786,144.8471,144.9222,9466.0
2024-06-06 12:40:00,154.3,154.3,154.24,154.27,2183.0,144.9128,144.9128,144.8565,144.8846,2183.0
2024-06-06 12:45:00,154.29,154.35,154.24,154.27,4613.0,144.9034,144.9598,144.8565,144.8846,4613.0
2024-06-06 12:50:00,154.24,154.24,154.2,154.22,1323.0,144.8565,144.8565,144.8189,144.8377,1323.0
2024-06-06 12:55:00,154.1,154.15,154.0,154.15,5150.0,144.725,144.7719,144.6311,144.7719,5150.0
2024-06-06 13:00:00,154.15,154.22,154.13,154.22,1936.0,144.7719,144.8377,144.7532,144.8377,1936.0
2024-06-06 13:05:00,154.29,154.3,154.23,154.26,1827.0,144.9034,144.9128,144.8471,144.8752,1827.0
2024-06-06 13:10:00,154.33,154.37,154.27,154.27,27861.0,144.941,144.9786,144.8846,144.8846,27861.0
2024-06-06 13:15:00,154.29,154.29,154.13,154.16,5231.0,144.9034,144.9034,144.7532,144.7813,5231.0
2024-06-06 13:20:00,154.18,154.25,154.08,154.24,2763.0,144.8001,144.8659,144.7062,144.8565,2763.0
2024-06-06 13:25:00,154.29,154.39,154.29,154.37,1661.0,144.9034,144.9973,144.9034,144.9786,1661.0
2024-06-06 13:30:00,154.37,154.43,154.34,154.39,1378.0,144.9786,145.0349,144.9504,144.9973,1378.0
2024-06-06 13:35:00,154.41,154.47,154.41,154.45,1406.0,145.0161,145.0725,145.0161,145.0537,1406.0
2024-06-06 13:40:00,154.48,154.6,154.47,154.56,21669.0,145.0819,145.1946,145.0725,145.157,21669.0
2024-06-06 13:45:00,154.56,154.56,154.34,154.35,12021.0,145.157,145.157,144.9504,144.9598,12021.0
2024-06-06 13:50:00,154.38,154.43,154.27,154.28,3800.0,144.9879,145.0349,144.8846,144.894,3800.0
2024-06-06 13:55:00,154.3,154.3,154.12,154.16,2740.0,144.9128,144.9128,144.7438,144.7813,2740.0
2024-06-06 14:00:00,154.16,154.19,154.01,154.03,4385.0,144.7813,144.8095,144.6405,144.6592,4385.0
2024-06-06 14:05:00,154.0,154.02,153.75,153.79,7400.0,144.6311,144.6498,144.3963,144.4338,7400.0
2024-06-06 14:10:00,153.78,153.8,153.68,153.7,42231.0,144.4244,144.4432,144.3305,144.3493,42231.0
2024-06-06 14:15:00,153.7,153.98,153.69,153.98,27191.0,144.3493,144.6123,144.3399,144.6123,27191.0
2024-06-06 14:20:00,153.97,154.03,153.93,153.93,3477.0,144.6029,144.6592,144.5653,144.5653,3477.0
2024-06-06 14:25:00,153.94,153.99,153.9,153.99,1849.0,144.5747,144.6217,144.5371,144.6217,1849.0
2024-06-06 14:30:00,154.01,154.01,153.86,153.87,3644.0,144.6405,144.6405,144.4996,144.509,3644.0
2024-06-06 14:35:00,153.86,153.9,153.78,153.81,11285.0,144.4996,144.5371,144.4244,144.4526,11285.0
2024-06-06 14:40:00,153.8,153.84,153.74,153.75,8799.0,144.4432,144.4808,144.3869,144.3963,8799.0
2024-06-06 14:45:00,153.77,153.81,153.75,153.78,15971.0,144.4151,144.4526,144.3963,144.4244,15971.0
2024-06-06 14:50:00,153.78,154.04,153.74,154.04,33860.0,144.4244,144.6686,144.3869,144.6686,33860.0
2024-06-06 14:55:00,154.06,154.08,153.88,153.88,7636.0,144.6874,144.7062,144.5184,144.5184,7636.0
2024-06-06 15:00:00,153.87,153.87,153.75,153.79,9841.0,144.509,144.509,144.3963,144.4338,9841.0
2024-06-06 15:05:00,153.81,153.86,153.79,153.84,2951.0,144.4526,144.4996,144.4338,144.4808,2951.0
2024-06-06 15:10:00,153.85,153.85,153.65,153.73,63934.0,144.4902,144.4902,144.3024,144.3775,63934.0
2024-06-06 15:15:00,153.64,153.76,153.64,153.71,4562.0,144.293,144.4057,144.293,144.3587,4562.0
2024-06-06 15:20:00,153.7,153.79,153.68,153.76,7046.0,144.3493,144.4338,144.3305,144.4057,7046.0
2024-06-06 15:25:00,153.76,153.85,153.7,153.85,64256.0,144.4057,144.4902,144.3493,144.4902,64256.0
2024-06-06 15:30:00,153.81,153.89,153.75,153.78,4340.0,144.4526,144.5278,144.3963,144.4244,4340.0
2024-06-06 15:35:00,153.74,153.75,153.69,153.7,20109.0,144.3869,144.3963,144.3399,144.3493,20109.0
2024-06-06 15:40:00,153.7,153.77,153.65,153.67,20529.0,144.3493,144.4151,144.3024,144.3211,20529.0
2024-06-06 15:45:00,153.66,153.92,153.66,153.91,19705.0,144.3117,144.5559,144.3117,144.5465,19705.0
2024-06-06 15:50:00,153.88,153.9,153.69,153.73,27374.0,144.5184,144.5371,144.3399,144.3775,27374.0
2024-06-06 15:55:00,153.74,153.9,153.7,153.8,125328.0,144.3869,144.5371,144.3493,144.4432,125328.0
2024-06-07 09:30:00,150.06,150.7,149.44,150.49,43321.0,142.7877,143.3967,142.1977,143.1968,43321.0
2024-06-07 09:35:00,150.6,151.14,150.36,150.9,9360.0,143.3015,143.8153,143.0731,143.587,9360.0
2024-06-07 09:40:00,150.81,151.3,150.53,151.3,7205.0,143.5013,143.9676,143.2349,143.9676,7205.0
2024-06-07 09:45:00,151.36,151.48,151.06,151.32,3735.0,144.0247,144.1389,143.7392,143.9866,3735.0
2024-06-07 09:50:00,151.22,151.41,151.1,151.1,17915.0,143.8915,144.0723,143.7773,143.7773,17915.0
2024-06-07 09:55:00,150.97,151.4,150.95,151.4,6820.0,143.6536,144.0627,143.6345,144.0627,6820.0
2024-06-07 10:00:00,151.4,151.5,151.26,151.38,9431.0,144.0627,144.1579,143.9295,144.0437,9431.0
2024-06-07 10:05:00,151.47,151.71,151.47,151.47,8897.0,144.1293,144.3577,144.1293,144.1293,8897.0
2024-06-07 10:10:00,151.47,151.48,151.21,151.22,3784.0,144.1293,144.1389,143.8819,143.8915,3784.0
2024-06-07 10:15:00,151.19,151.39,151.12,151.29,2271.0,143.8629,144.0532,143.7963,143.9581,2271.0
2024-06-07 10:20:00,151.34,151.78,151.34,151.78,3905.0,144.0056,144.4243,144.0056,144.4243,3905.0
2024-06-07 10:25:00,151.78,151.82,151.64,151.75,6619.0,144.4243,144.4624,144.2911,144.3958,6619.0
2024-06-07 10:30:00,151.72,151.76,151.44,151.48,5880.0,144.3672,144.4053,144.1008,144.1389,5880.0
2024-06-07 10:35:00,151.49,151.91,151.46,151.81,6257.0,144.1484,144.548,144.1198,144.4529,6257.0
2024-06-07 10:40:00,151.86,152.24,151.81,152.24,5713.0,144.5004,144.862,144.4529,144.862,5713.0
2024-06-07 10:45:00,152.25,152.59,152.25,152.47,16709.0,144.8715,145.1951,144.8715,145.0809,16709.0
2024-06-07 10:50:00,152.45,152.45,151.93,151.93,3356.0,145.0619,145.0619,144.5671,144.5671,3356.0
2024-06-07 10:55:00,152.03,152.16,151.98,152.16,7633.0,144.6622,144.7859,144.6146,144.7859,7633.0
2024-06-07 11:00:00,152.06,152.06,151.88,151.95,3664.0,144.6908,144.6908,144.5195,144.5861,3664.0
2024-06-07 11:05:00,151.91,152.1,151.9,152.03,2869.0,144.548,144.7288,144.5385,144.6622,2869.0
2024-06-07 11:10:00,152.04,152.04,151.85,151.97,4335.0,144.6717,144.6717,144.4909,144.6051,4335.0
2024-06-07 11:15:00,152.03,152.1,151.97,152.02,5665.0,144.6622,144.7288,144.6051,144.6527,5665.0
2024-06-07 11:20:00,151.97,152.21,151.89,152.21,9333.0,144.6051,144.8335,144.529,144.8335,9333.0
2024-06-07 11:25:00,152.21,152.26,151.81,151.82,8595.0,144.8335,144.8811,144.4529,144.4624,8595.0
2024-06-07 11:30:00,151.88,151.96,151.84,151.85,5911.0,144.5195,144.5956,144.4814,144.4909,5911.0
2024-06-07 11:35:00,151.89,151.97,151.6,151.71,8544.0,144.529,144.6051,144.253,144.3577,8544.0
2024-06-07 11:40:00,151.63,151.65,151.49,151.54,2568.0,144.2816,144.3006,144.1484,144.196,2568.0
2024-06-07 11:45:00,151.57,151.88,151.54,151.87,5173.0,144.2245,144.5195,144.196,144.51,5173.0
2024-06-07 11:50:00,151.91,152.05,151.89,151.96,6041.0,144.548,144.6812,144.529,144.5956,6041.0
2024-06-07 11:55:00,151.94,152.22,151.93,152.1,29685.0,144.5766,144.843,144.5671,144.7288,29685.0
2024-06-07 12:00:00,152.12,152.19,152.08,152.09,4074.0,144.7478,144.8145,144.7098,144.7193,4074.0
2024-06-07 12:05:00,152.16,152.3,152.08,152.18,3123.0,144.7859,144.9191,144.7098,144.8049,3123.0
2024-06-07 12:10:00,152.17,152.19,152.09,152.14,3000.0,144.7954,144.8145,144.7193,144.7669,3000.0
2024-06-07 12:15:00,152.21,152.34,152.21,152.26,2633.0,144.8335,144.9572,144.8335,144.8811,2633.0
2024-06-07 12:20:00,152.2,152.2,152.06,152.09,1997.0,144.824,144.824,144.6908,144.7193,1997.0
2024-06-07 12:25:00,152.06,152.06,151.89,151.91,2928.0,144.6908,144.6908,144.529,144.548,2928.0
2024-06-07 12:30:00,151.95,152.04,151.91,151.93,5523.0,144.5861,144.6717,144.548,144.5671,5523.0
2024-06-07 12:35:00,151.91,151.95,151.81,151.81,5407.0,144.548,144.5861,144.4529,144.4529,5407.0
2024-06-07 12:40:00,151.81,151.85,151.75,151.75,3283.0,144.4529,144.4909,144.3958,144.3958,3283.0
2024-06-07 12:45:00,151.79,151.83,151.63,151.67,3367.0,144.4338,144.4719,144.2816,144.3197,3367.0
2024-06-07 12:50:00,151.67,151.83,151.64,151.78,4313.0,144.3197,144.4719,144.2911,144.4243,4313.0
2024-06-07 12:55:00,151.77,152.05,151.77,151.92,9929.0,144.4148,144.6812,144.4148,144.5575,9929.0
2024-06-07 13:00:00,151.94,151.94,151.63,151.63,3144.0,144.5766,144.5766,144.2816,144.2816,3144.0
2024-06-07 13:05:00,151.62,151.84,151.62,151.74,4268.0,144.2721,144.4814,144.2721,144.3863,4268.0
2024-06-07 13:10:00,151.72,151.84,151.71,151.74,2950.0,144.3672,144.4814,144.3577,144.3863,2950.0
2024-06-07 13:15:00,151.75,151.75,151.63,151.69,2413.0,144.3958,144.3958,144.2816,144.3387,2413.0
2024-06-07 13:20:00,151.64,151.93,151.62,151.91,19231.0,144.2911,144.5671,144.2721,144.548,19231.0
2024-06-07 13:25:00,151.91,152.13,151.9,152.05,10915.0,144.548,144.7574,144.5385,144.6812,10915.0
2024-06-07 13:30:00,152.1,152.22,152.03,152.08,20631.0,144.7288,144.843,144.6622,144.7098,20631.0
2024-06-07 13:35:00,152.1,152.19,152.0,152.05,6056.0,144.7288,144.8145,144.6337,144.6812,6056.0
2024-06-07 13:40:00,152.05,152.09,151.89,151.96,7359.0,144.6812,144.7193,144.529,144.5956,7359.0
2024-06-07 13:45:00,151.95,151.95,151.78,151.87,2934.0,144.5861,144.5861,144.4243,144.51,2934.0
2024-06-07 13:50:00,151.89,151.96,151.89,151.91,2874.0,144.529,144.5956,144.529,144.548,2874.0
2024-06-07 13:55:00,151.96,152.01,151.91,151.93,9662.0,144.5956,144.6432,144.548,144.5671,9662.0
2024-06-07 14:00:00,151.9,151.9,151.66,151.67,4773.0,144.5385,144.5385,144.3101,144.3197,4773.0
2024-06-07 14:05:00,151.62,151.67,151.56,151.6,15107.0,144.2721,144.3197,144.215,144.253,15107.0
2024-06-07 14:10:00,151.6,151.63,151.51,151.54,15286.0,144.253,144.2816,144.1674,144.196,15286.0
2024-06-07 14:15:00,151.55,151.59,151.37,151.42,8878.0,144.2055,144.2435,144.0342,144.0818,8878.0
2024-06-07 14:20:00,151.42,151.66,151.38,151.56,9919.0,144.0818,144.3101,144.0437,144.215,9919.0
2024-06-07 14:25:00,151.56,151.72,151.49,151.67,8124.0,144.215,144.3672,144.1484,144.3197,8124.0
2024-06-07 14:30:00,151.67,151.84,151.66,151.67,11237.0,144.3197,144.4814,144.3101,144.3197,11237.0
2024-06-07 14:35:00,151.67,151.84,151.66,151.84,3781.0,144.3197,144.4814,144.3101,144.4814,3781.0
2024-06-07 14:40:00,151.87,151.93,151.83,151.85,6097.0,144.51,144.5671,144.4719,144.4909,6097.0
2024-06-07 14:45:00,151.87,151.95,151.85,151.88,6038.0,144.51,144.5861,144.4909,144.5195,6038.0
2024-06-07 14:50:00,151.86,151.86,151.79,151.86,3829.0,144.5004,144.5004,144.4338,144.5004,3829.0
2024-06-07 14:55:00,151.88,151.88,151.76,151.81,4286.0,144.5195,144.5195,144.4053,144.4529,4286.0
2024-06-07 15:00:00,151.77,151.8,151.67,151.73,6739.0,144.4148,144.4434,144.3197,144.3767,6739.0
2024-06-07 15:05:00,151.74,151.74,151.66,151.67,8897.0,144.3863,144.3863,144.3101,144.3197,8897.0
2024-06-07 15:10:00,151.69,151.78,151.53,151.62,41332.0,144.3387,144.4243,144.1864,144.2721,41332.0
2024-06-07 15:15:00,151.65,151.76,151.65,151.66,16129.0,144.3006,144.4053,144.3006,144.3101,16129.0
2024-06-07 15:20:00,151.65,151.66,151.36,151.52,10239.0,144.3006,144.3101,144.0247,144.1769,10239.0
2024-06-07 15:25:00,151.53,151.66,151.47,151.57,9777.0,144.1864,144.3101,144.1293,144.2245,9777.0
2024-06-07 15:30:00,151.57,151.57,151.44,151.55,12083.0,144.2245,144.2245,144.1008,144.2055,12083.0
2024-06-07 15:35:00,151.52,151.58,151.46,151.52,7974.0,144.1769,144.234,144.1198,144.1769,7974.0
2024-06-07 15:40:00,151.55,151.58,151.48,151.55,47247.0,144.2055,144.234,144.1389,144.2055,47247.0
2024-06-07 15:45:00,151.55,151.78,151.49,151.78,80715.0,144.2055,144.4243,144.1484,144.4243,80715.0
2024-06-07 15:50:00,151.73,152.15,151.62,152.13,65852.0,144.3767,144.7764,144.2721,144.7574,65852.0
2024-06-07 15:55:00,152.11,152.11,151.73,151.79,137221.0,144.7383,144.7383,144.3767,144.4338,137221.0
2024-06-10 09:30:00,151.2,151.49,150.52,151.49,15742.0,143.8724,144.1484,143.2254,144.1484,15742.0
2024-06-10 09:35:00,151.39,151.39,150.86,150.88,19166.0,144.0532,144.0532,143.5489,143.5679,19166.0
2024-06-10 09:40:00,151.03,151.88,151.02,151.88,5300.0,143.7107,144.5195,143.7012,144.5195,5300.0
2024-06-10 09:45:00,151.81,151.95,151.67,151.86,8137.0,144.4529,144.5861,144.3197,144.5004,8137.0
2024-06-10 09:50:00,151.95,152.29,151.89,152.05,14264.0,144.5861,144.9096,144.529,144.6812,14264.0
2024-06-10 09:55:00,151.97,151.97,151.87,151.9,16735.0,144.6051,144.6051,144.51,144.5385,16735.0
2024-06-10 10:00:00,151.95,152.4,151.91,152.4,4012.0,144.5861,145.0143,144.548,145.0143,4012.0
2024-06-10 10:05:00,152.3,152.6,152.2,152.44,5859.0,144.9191,145.2046,144.824,145.0523,5859.0
2024-06-10 10:10:00,152.5,152.52,152.37,152.52,2674.0,145.1094,145.1285,144.9857,145.1285,2674.0
2024-06-10 10:15:00,152.6,152.66,152.52,152.58,1778.0,145.2046,145.2617,145.1285,145.1856,1778.0
2024-06-10 10:20:00,152.63,152.63,152.4,152.42,21013.0,145.2331,145.2331,145.0143,145.0333,21013.0
2024-06-10 10:25:00,152.37,152.37,152.17,152.24,4809.0,144.9857,144.9857,144.7954,144.862,4809.0
2024-06-10 10:30:00,152.24,152.24,151.9,151.99,5334.0,144.862,144.862,144.5385,144.6241,5334.0
2024-06-10 10:35:00,151.94,152.24,151.85,152.24,7387.0,144.5766,144.862,144.4909,144.862,7387.0
2024-06-10 10:40:00,152.25,152.35,152.11,152.11,8823.0,144.8715,144.9667,144.7383,144.7383,8823.0
2024-06-10 10:45:00,152.12,152.14,152.04,152.07,2251.0,144.7478,144.7669,144.6717,144.7003,2251.0
2024-06-10 10:50:00,152.08,152.18,151.95,152.15,9858.0,144.7098,144.8049,144.5861,144.7764,9858.0
2024-06-10 10:55:00,152.1,152.15,151.91,151.96,7826.0,144.7288,144.7764,144.548,144.5956,7826.0
2024-06-10 11:00:00,151.95,152.3,151.95,152.07,15821.0,144.5861,144.9191,144.5861,144.7003,15821.0
2024-06-10 11:05:00,152.05,152.18,151.9,151.9,12324.0,144.6812,144.8049,144.5385,144.5385,12324.0
2024-06-10 11:10:00,151.91,152.02,151.91,151.99,6236.0,144.548,144.6527,144.548,144.6241,6236.0
2024-06-10 11:15:00,151.92,152.07,151.91,152.07,5184.0,144.5575,144.7003,144.548,144.7003,5184.0
2024-06-10 11:20:00,152.06,152.08,151.93,152.08,12162.0,144.6908,144.7098,144.5671,144.7098,12162.0
2024-06-10 11:25:00,152.08,152.33,152.08,152.25,6920.0,144.7098,144.9477,144.7098,144.8715,6920.0
2024-06-10 11:30:00,152.25,152.26,152.15,152.2,8827.0,144.8715,144.8811,144.7764,144.824,8827.0
2024-06-10 11:35:00,152.19,152.2,151.98,151.99,5724.0,144.8145,144.824,144.6146,144.6241,5724.0
2024-06-10 11:40:00,151.9,152.06,151.89,152.06,14926.0,144.5385,144.6908,144.529,144.6908,14926.0
2024-06-10 11:45:00,152.02,152.16,152.01,152.11,7274.0,144.6527,144.7859,144.6432,144.7383,7274.0
2024-06-10 11:50:00,152.12,152.33,152.07,152.31,12628.0,144.7478,144.9477,144.7003,144.9286,12628.0
2024-06-10 11:55:00,152.35,152.49,152.2,152.22,12512.0,144.9667,145.0999,144.824,144.843,12512.0
2024-06-10 12:00:00,152.29,152.44,152.29,152.37,6030.0,144.9096,145.0523,144.9096,144.9857,6030.0
2024-06-10 12:05:00,152.36,152.36,152.16,152.16,9412.0,144.9762,144.9762,144.7859,144.7859,9412.0
2024-06-10 12:10:00,152.17,152.25,152.16,152.24,13086.0,144.7954,144.8715,144.7859,144.862,13086.0
2024-06-10 12:15:00,152.24,152.34,152.19,152.3,15150.0,144.862,144.9572,144.8145,144.9191,15150.0
2024-06-10 12:20:00,152.3,152.41,152.11,152.21,17321.0,144.9191,145.0238,144.7383,144.8335,17321.0
2024-06-10 12:25:00,152.19,152.26,152.1,152.22,3104.0,144.8145,144.8811,144.7288,144.843,3104.0
2024-06-10 12:30:00,152.15,152.2,152.04,152.04,3758.0,144.7764,144.824,144.6717,144.6717,3758.0
2024-06-10 12:35:00,151.97,152.08,151.92,152.04,9349.0,144.6051,144.7098,144.5575,144.6717,9349.0
2024-06-10 12:40:00,152.03,152.18,152.0,152.16,5543.0,144.6622,144.8049,144.6337,144.7859,5543.0
2024-06-10 12:45:00,152.13,152.23,152.06,152.09,8352.0,144.7574,144.8525,144.6908,144.7193,8352.0
2024-06-10 12:50:00,152.06,152.07,151.99,152.07,4517.0,144.6908,144.7003,144.6241,144.7003,4517.0
2024-06-10 12:55:00,152.07,152.07,151.94,152.06,9014.0,144.7003,144.7003,144.5766,144.6908,9014.0
2024-06-10 13:00:00,152.05,152.07,152.02,152.04,2474.0,144.6812,144.7003,144.6527,144.6717,2474.0
2024-06-10 13:05:00,152.05,152.08,151.96,151.96,6181.0,144.6812,144.7098,144.5956,144.5956,6181.0
2024-06-10 13:10:00,151.97,152.07,151.96,152.07,8038.0,144.6051,144.7003,144.5956,144.7003,8038.0
2024-06-10 13:15:00,152.06,152.23,152.03,152.23,11559.0,144.6908,144.8525,144.6622,144.8525,11559.0
2024-06-10 13:20:00,152.22,152.35,152.19,152.33,13756.0,144.843,144.9667,144.8145,144.9477,13756.0
2024-06-10 13:25:00,152.34,152.34,152.25,152.32,12484.0,144.9572,144.9572,144.8715,144.9382,12484.0
2024-06-10 13:30:00,152.32,152.43,152.28,152.43,7931.0,144.9382,145.0428,144.9001,145.0428,7931.0
2024-06-10 13:35:00,152.38,152.68,152.38,152.53,7214.0,144.9952,145.2807,144.9952,145.138,7214.0
2024-06-10 13:40:00,152.47,152.61,152.47,152.55,1992.0,145.0809,145.2141,145.0809,145.157,1992.0
2024-06-10 13:45:00,152.56,152.75,152.5,152.69,15393.0,145.1665,145.3473,145.1094,145.2902,15393.0
2024-06-10 13:50:00,152.73,152.73,152.58,152.58,7462.0,145.3283,145.3283,145.1856,145.1856,7462.0
2024-06-10 13:55:00,152.54,152.57,152.4,152.4,1967.0,145.1475,145.176,145.0143,145.0143,1967.0
2024-06-10 14:00:00,152.28,152.28,152.12,152.12,1093.0,144.9001,144.9001,144.7478,144.7478,1093.0
2024-06-10 14:05:00,152.12,152.13,152.0,152.12,3235.0,144.7478,144.7574,144.6337,144.7478,3235.0
2024-06-10 14:10:00,152.18,152.23,152.09,152.22,2227.0,144.8049,144.8525,144.7193,144.843,2227.0
2024-06-10 14:15:00,152.2,152.43,152.2,152.4,1134.0,144.824,145.0428,144.824,145.0143,1134.0
2024-06-10 14:20:00,152.39,152.43,152.35,152.43,3057.0,145.0048,145.0428,144.9667,145.0428,3057.0
2024-06-10 14:25:00,152.47,152.53,152.36,152.4,5263.0,145.0809,145.138,144.9762,145.0143,5263.0
2024-06-10 14:30:00,152.37,152.46,152.36,152.46,6528.0,144.9857,145.0714,144.9762,145.0714,6528.0
2024-06-10 14:35:00,152.42,152.42,152.35,152.38,2323.0,145.0333,145.0333,144.9667,144.9952,2323.0
2024-06-10 14:40:00,152.44,152.44,152.35,152.38,1988.0,145.0523,145.0523,144.9667,144.9952,1988.0
2024-06-10 14:45:00,152.4,152.47,152.39,152.41,1953.0,145.0143,145.0809,145.0048,145.0238,1953.0
2024-06-10 14:50:00,152.36,152.45,152.27,152.28,4721.0,144.9762,145.0619,144.8906,144.9001,4721.0
2024-06-10 14:55:00,152.26,152.27,152.2,152.23,11075.0,144.8811,144.8906,144.824,144.8525,11075.0
2024-06-10 15:00:00,152.24,152.31,152.02,152.11,21948.0,144.862,144.9286,144.6527,144.7383,21948.0
2024-06-10 15:05:00,152.06,152.15,152.0,152.02,18063.0,144.6908,144.7764,144.6337,144.6527,18063.0
2024-06-10 15:10:00,152.04,152.19,152.04,152.17,5292.0,144.6717,144.8145,144.6717,144.7954,5292.0
2024-06-10 15:15:00,152.3,152.3,152.08,152.09,7032.0,144.9191,144.9191,144.7098,144.7193,7032.0
2024-06-10 15:20:00,152.09,152.2,152.08,152.18,13432.0,144.7193,144.824,144.7098,144.8049,13432.0
2024-06-10 15:25:00,152.16,152.32,152.16,152.32,26589.0,144.7859,144.9382,144.7859,144.9382,26589.0
2024-06-10 15:30:00,152.3,152.31,152.0,152.14,27337.0,144.9191,144.9286,144.6337,144.7669,27337.0
2024-06-10 15:35:00,152.13,152.21,152.05,152.12,23480.0,144.7574,144.8335,144.6812,144.7478,23480.0
2024-06-10 15:40:00,152.12,152.16,152.05,152.14,49150.0,144.7478,144.7859,144.6812,144.7669,49150.0
2024-06-10 15:45:00,152.12,152.24,152.1,152.11,36202.0,144.7478,144.862,144.7288,144.7383,36202.0
2024-06-10 15:50:00,152.13,152.24,152.1,152.24,60537.0,144.7574,144.862,144.7288,144.862,60537.0
2024-06-10 15:55:00,152.24,152.24,151.9,152.05,179476.0,144.862,144.862,144.5385,144.6812,179476.0
2024-06-11 09:30:00,151.24,151.39,150.75,151.19,17642.0,143.9105,144.0532,143.4442,143.8629,17642.0
2024-06-11 09:35:00,151.09,151.18,150.85,151.13,27146.0,143.7678,143.8534,143.5394,143.8058,27146.0
2024-06-11 09:40:00,151.14,151.39,151.0,151.08,36701.0,143.8153,144.0532,143.6821,143.7582,36701.0
2024-06-11 09:45:00,151.1,151.1,150.64,150.96,18700.0,143.7773,143.7773,143.3396,143.6441,18700.0
2024-06-11 09:50:00,150.96,151.05,150.76,150.88,39308.0,143.6441,143.7297,143.4538,143.5679,39308.0
2024-06-11 09:55:00,150.95,151.04,150.86,151.04,12484.0,143.6345,143.7202,143.5489,143.7202,12484.0
2024-06-11 10:00:00,151.02,151.13,150.86,150.96,12288.0,143.7012,143.8058,143.5489,143.6441,12288.0
2024-06-11 10:05:00,150.94,151.08,150.92,150.94,16289.0,143.625,143.7582,143.606,143.625,16289.0
2024-06-11 10:10:00,150.93,151.12,150.93,151.01,7037.0,143.6155,143.7963,143.6155,143.6916,7037.0
2024-06-11 10:15:00,151.0,151.01,150.79,150.85,17555.0,143.6821,143.6916,143.4823,143.5394,17555.0
2024-06-11 10:20:00,150.84,151.1,150.8,150.93,42491.0,143.5299,143.7773,143.4918,143.6155,42491.0
2024-06-11 10:25:00,150.89,151.03,150.89,150.91,1864.0,143.5775,143.7107,143.5775,143.5965,1864.0
2024-06-11 10:30:00,150.9,151.0,150.89,150.96,5491.0,143.587,143.6821,143.5775,143.6441,5491.0
2024-06-11 10:35:00,150.99,150.99,150.85,150.85,8355.0,143.6726,143.6726,143.5394,143.5394,8355.0
2024-06-11 10:40:00,150.87,150.94,150.86,150.89,7288.0,143.5584,143.625,143.5489,143.5775,7288.0
2024-06-11 10:45:00,150.94,151.12,150.9,151.12,3345.0,143.625,143.7963,143.587,143.7963,3345.0
2024-06-11 10:50:00,151.09,151.14,150.97,151.0,7842.0,143.7678,143.8153,143.6536,143.6821,7842.0
2024-06-11 10:55:00,151.0,151.04,150.94,151.0,8101.0,143.6821,143.7202,143.625,143.6821,8101.0
2024-06-11 11:00:00,150.98,151.07,150.98,151.03,5843.0,143.6631,143.7487,143.6631,143.7107,5843.0
2024-06-11 11:05:00,150.99,150.99,150.91,150.95,5119.0,143.6726,143.6726,143.5965,143.6345,5119.0
2024-06-11 11:10:00,150.96,150.98,150.95,150.96,8353.0,143.6441,143.6631,143.6345,143.6441,8353.0
2024-06-11 11:15:00,150.96,151.05,150.96,151.0,5953.0,143.6441,143.7297,143.6441,143.6821,5953.0
2024-06-11 11:20:00,151.0,151.01,150.95,151.0,4125.0,143.6821,143.6916,143.6345,143.6821,4125.0
2024-06-11 11:25:00,151.02,151.02,150.97,150.97,226.0,143.7012,143.7012,143.6536,143.6536,226.0
2024-06-11 11:30:00,150.99,150.99,150.95,150.96,12002.0,143.6726,143.6726,143.6345,143.6441,12002.0
2024-06-11 11:35:00,150.95,150.98,150.88,150.91,34130.0,143.6345,143.6631,143.5679,143.5965,34130.0
2024-06-11 11:40:00,150.93,151.09,150.91,151.02,9064.0,143.6155,143.7678,143.5965,143.7012,9064.0
2024-06-11 11:45:00,151.01,151.04,150.91,150.91,21205.0,143.6916,143.7202,143.5965,143.5965,21205.0
2024-06-11 11:50:00,150.89,151.04,150.85,151.04,134622.0,143.5775,143.7202,143.5394,143.7202,134622.0
2024-06-11 11:55:00,151.03,151.03,150.9,150.94,6804.0,143.7107,143.7107,143.587,143.625,6804.0
2024-06-11 12:00:00,150.94,151.15,150.94,151.15,3751.0,143.625,143.8249,143.625,143.8249,3751.0
2024-06-11 12:05:00,151.11,151.12,151.03,151.11,4395.0,143.7868,143.7963,143.7107,143.7868,4395.0
2024-06-11 12:10:00,151.08,151.1,150.99,151.0,2371.0,143.7582,143.7773,143.6726,143.6821,2371.0
2024-06-11 12:15:00,151.0,151.04,150.89,150.9,4838.0,143.6821,143.7202,143.5775,143.587,4838.0
2024-06-11 12:20:00,150.94,150.94,150.89,150.9,1900.0,143.625,143.625,143.5775,143.587,1900.0
2024-06-11 12:25:00,150.94,150.97,150.91,150.91,23356.0,143.625,143.6536,143.5965,143.5965,23356.0
2024-06-11 12:30:00,150.9,150.97,150.9,150.94,6397.0,143.587,143.6536,143.587,143.625,6397.0
2024-06-11 12:35:00,150.94,151.11,150.9,151.06,10729.0,143.625,143.7868,143.587,143.7392,10729.0
2024-06-11 12:40:00,151.06,151.06,150.98,151.01,6150.0,143.7392,143.7392,143.6631,143.6916,6150.0
2024-06-11 12:45:00,151.06,151.09,151.0,151.0,3151.0,143.7392,143.7678,143.6821,143.6821,3151.0
2024-06-11 12:50:00,151.02,151.02,150.95,150.95,8615.0,143.7012,143.7012,143.6345,143.6345,8615.0
2024-06-11 12:55:00,150.95,150.98,150.95,150.97,3873.0,143.6345,143.6631,143.6345,143.6536,3873.0
2024-06-11 13:00:00,150.95,151.08,150.86,151.04,27132.0,143.6345,143.7582,143.5489,143.7202,27132.0
2024-06-11 13:05:00,151.05,151.1,151.01,151.03,4222.0,143.7297,143.7773,143.6916,143.7107,4222.0
2024-06-11 13:10:00,151.0,151.04,150.98,151.0,5278.0,143.6821,143.7202,143.6631,143.6821,5278.0
2024-06-11 13:15:00,150.96,150.98,150.9,150.93,18540.0,143.6441,143.6631,143.587,143.6155,18540.0
2024-06-11 13:20:00,150.92,150.94,150.77,150.8,122918.0,143.606,143.625,143.4633,143.4918,122918.0
2024-06-11 13:25:00,150.81,150.89,150.74,150.89,6757.0,143.5013,143.5775,143.4347,143.5775,6757.0
2024-06-11 13:30:00,150.88,150.93,150.88,150.91,1493.0,143.5679,143.6155,143.5679,143.5965,1493.0
2024-06-11 13:35:00,150.94,151.04,150.89,151.01,5720.0,143.625,143.7202,143.5775,143.6916,5720.0
2024-06-11 13:40:00,150.97,150.99,150.9,150.99,2956.0,143.6536,143.6726,143.587,143.6726,2956.0
2024-06-11 13:45:00,151.0,151.03,150.94,150.94,2972.0,143.6821,143.7107,143.625,143.625,2972.0
2024-06-11 13:50:00,150.93,150.99,150.89,150.99,2941.0,143.6155,143.6726,143.5775,143.6726,2941.0
2024-06-11 13:55:00,150.95,151.0,150.91,150.92,5569.0,143.6345,143.6821,143.5965,143.606,5569.0
2024-06-11 14:00:00,150.9,151.05,150.89,151.05,4399.0,143.587,143.7297,143.5775,143.7297,4399.0
2024-06-11 14:05:00,151.05,151.05,150.96,150.98,2450.0,143.7297,143.7297,143.6441,143.6631,2450.0
2024-06-11 14:10:00,150.96,151.02,150.93,151.02,3908.0,143.6441,143.7012,143.6155,143.7012,3908.0
2024-06-11 14:15:00,151.0,151.04,150.95,150.95,6117.0,143.6821,143.7202,143.6345,143.6345,6117.0
2024-06-11 14:20:00,150.95,151.0,150.93,150.93,2751.0,143.6345,143.6821,143.6155,143.6155,2751.0
2024-06-11 14:25:00,150.92,150.96,150.9,150.95,101292.0,143.606,143.6441,143.587,143.6345,101292.0
2024-06-11 14:30:00,150.91,151.01,150.9,150.94,6914.0,143.5965,143.6916,143.587,143.625,6914.0
2024-06-11 14:35:00,150.93,150.95,150.9,150.9,6747.0,143.6155,143.6345,143.587,143.587,6747.0
2024-06-11 14:40:00,150.92,150.94,150.9,150.9,9431.0,143.606,143.625,143.587,143.587,9431.0
2024-06-11 14:45:00,150.9,150.91,150.85,150.86,6015.0,143.587,143.5965,143.5394,143.5489,6015.0
2024-06-11 14:50:00,150.87,150.95,150.87,150.9,3759.0,143.5584,143.6345,143.5584,143.587,3759.0
2024-06-11 14:55:00,150.93,150.99,150.93,150.95,5899.0,143.6155,143.6726,143.6155,143.6345,5899.0
2024-06-11 15:00:00,150.96,151.0,150.93,150.93,4364.0,143.6441,143.6821,143.6155,143.6155,4364.0
2024-06-11 15:05:00,150.94,150.95,150.89,150.9,3185.0,143.625,143.6345,143.5775,143.587,3185.0
2024-06-11 15:10:00,150.92,150.94,150.84,150.92,9503.0,143.606,143.625,143.5299,143.606,9503.0
2024-06-11 15:15:00,150.92,150.97,150.91,150.92,2396.0,143.606,143.6536,143.5965,143.606,2396.0
2024-06-11 15:20:00,150.92,150.97,150.92,150.95,12699.0,143.606,143.6536,143.606,143.6345,12699.0
2024-06-11 15:25:00,150.94,150.94,150.9,150.92,18605.0,143.625,143.625,143.587,143.606,18605.0
2024-06-11 15:30:00,150.91,151.0,150.9,150.93,118714.0,143.5965,143.6821,143.587,143.6155,118714.0
2024-06-11 15:35:00,150.93,150.96,150.9,150.92,4158.0,143.6155,143.6441,143.587,143.606,4158.0
2024-06-11 15:40:00,150.91,151.0,150.91,150.97,7769.0,143.5965,143.6821,143.5965,143.6536,7769.0
2024-06-11 15:45:00,150.97,150.97,150.87,150.91,25363.0,143.6536,143.6536,143.5584,143.5965,25363.0
2024-06-11 15:50:00,150.9,150.94,150.82,150.91,67275.0,143.587,143.625,143.5108,143.5965,67275.0
2024-06-11 15:55:00,150.91,150.92,150.75,150.81,187853.0,143.5965,143.606,143.4442,143.5013,187853.0
2024-06-12 09:30:00,154.15,154.3,153.44,153.78,25396.0,146.6795,146.8222,146.0039,146.3274,25396.0
2024-06-12 09:35:00,153.94,154.15,153.61,153.75,4687.0,146.4796,146.6795,146.1656,146.2989,4687.0
2024-06-12 09:40:00,153.84,154.3,153.76,154.15,11219.0,146.3845,146.8222,146.3084,146.6795,11219.0
2024-06-12 09:45:00,154.18,154.26,153.78,153.89,8082.0,146.708,146.7841,146.3274,146.4321,8082.0
2024-06-12 09:50:00,153.82,153.85,153.54,153.85,3702.0,146.3655,146.394,146.099,146.394,3702.0
2024-06-12 09:55:00,153.78,154.06,153.78,153.9,15898.0,146.3274,146.5938,146.3274,146.4416,15898.0
2024-06-12 10:00:00,153.9,153.93,153.79,153.85,6621.0,146.4416,146.4701,146.3369,146.394,6621.0
2024-06-12 10:05:00,153.94,153.94,153.61,153.66,17519.0,146.4796,146.4796,146.1656,146.2132,17519.0
2024-06-12 10:10:00,153.65,154.02,153.65,154.02,8710.0,146.2037,146.5558,146.2037,146.5558,8710.0
2024-06-12 10:15:00,154.06,154.26,154.01,154.14,6108.0,146.5938,146.7841,146.5463,146.67,6108.0
2024-06-12 10:20:00,154.23,154.32,154.18,154.32,2563.0,146.7556,146.8412,146.708,146.8412,2563.0
2024-06-12 10:25:00,154.35,154.46,154.29,154.4,6041.0,146.8698,146.9744,146.8127,146.9174,6041.0
2024-06-12 10:30:00,154.39,154.76,154.29,154.76,9147.0,146.9078,147.2599,146.8127,147.2599,9147.0
2024-06-12 10:35:00,154.79,154.88,154.64,154.77,11206.0,147.2885,147.3741,147.1457,147.2694,11206.0
2024-06-12 10:40:00,154.7,154.7,154.03,154.03,4031.0,147.2028,147.2028,146.5653,146.5653,4031.0
2024-06-12 10:45:00,154.13,154.17,154.0,154.17,4125.0,146.6604,146.6985,146.5367,146.6985,4125.0
2024-06-12 10:50:00,154.16,154.25,154.01,154.22,11616.0,146.689,146.7746,146.5463,146.7461,11616.0
2024-06-12 10:55:00,154.18,154.4,154.12,154.4,7274.0,146.708,146.9174,146.6509,146.9174,7274.0
2024-06-12 11:00:00,154.33,154.48,154.23,154.48,2589.0,146.8507,146.9935,146.7556,146.9935,2589.0
2024-06-12 11:05:00,154.5,154.53,154.42,154.46,5934.0,147.0125,147.0411,146.9364,146.9744,5934.0
2024-06-12 11:10:00,154.44,154.46,154.33,154.38,6244.0,146.9554,146.9744,146.8507,146.8983,6244.0
2024-06-12 11:15:00,154.33,154.5,154.33,154.5,2889.0,146.8507,147.0125,146.8507,147.0125,2889.0
2024-06-12 11:20:00,154.44,154.6,154.37,154.37,7516.0,146.9554,147.1077,146.8888,146.8888,7516.0
2024-06-12 11:25:00,154.34,154.34,154.08,154.18,9276.0,146.8603,146.8603,146.6129,146.708,9276.0
2024-06-12 11:30:00,154.31,154.51,154.29,154.5,3751.0,146.8317,147.022,146.8127,147.0125,3751.0
2024-06-12 11:35:00,154.48,154.5,154.42,154.5,1548.0,146.9935,147.0125,146.9364,147.0125,1548.0
2024-06-12 11:40:00,154.49,154.55,154.43,154.5,2248.0,147.003,147.0601,146.9459,147.0125,2248.0
2024-06-12 11:45:00,154.45,154.49,154.3,154.43,4746.0,146.9649,147.003,146.8222,146.9459,4746.0
2024-06-12 11:50:00,154.5,154.64,154.41,154.61,3861.0,147.0125,147.1457,146.9269,147.1172,3861.0
2024-06-12 11:55:00,154.67,154.7,154.65,154.7,1306.0,147.1743,147.2028,147.1552,147.2028,1306.0
2024-06-12 12:00:00,154.65,154.74,154.63,154.71,3010.0,147.1552,147.2409,147.1362,147.2123,3010.0
2024-06-12 12:05:00,154.68,154.8,154.68,154.72,5195.0,147.1838,147.298,147.1838,147.2218,5195.0
2024-06-12 12:10:00,154.69,154.69,154.62,154.68,4131.0,147.1933,147.1933,147.1267,147.1838,4131.0
2024-06-12 12:15:00,154.64,154.71,154.63,154.64,2896.0,147.1457,147.2123,147.1362,147.1457,2896.0
2024-06-12 12:20:00,154.69,154.7,154.6,154.67,6321.0,147.1933,147.2028,147.1077,147.1743,6321.0
2024-06-12 12:25:00,154.69,154.75,154.67,154.74,6019.0,147.1933,147.2504,147.1743,147.2409,6019.0
2024-06-12 12:30:00,154.7,154.77,154.55,154.56,5220.0,147.2028,147.2694,147.0601,147.0696,5220.0
2024-06-12 12:35:00,154.56,154.65,154.51,154.58,4765.0,147.0696,147.1552,147.022,147.0886,4765.0
2024-06-12 12:40:00,154.58,154.6,154.41,154.41,4142.0,147.0886,147.1077,146.9269,146.9269,4142.0
2024-06-12 12:45:00,154.42,154.5,154.4,154.45,2737.0,146.9364,147.0125,146.9174,146.9649,2737.0
2024-06-12 12:50:00,154.4,154.42,154.23,154.23,1725.0,146.9174,146.9364,146.7556,146.7556,1725.0
2024-06-12 12:55:00,154.23,154.27,154.11,154.15,7998.0,146.7556,146.7937,146.6414,146.6795,7998.0
2024-06-12 13:00:00,154.2,154.31,154.2,154.31,2290.0,146.727,146.8317,146.727,146.8317,2290.0
2024-06-12 13:05:00,154.31,154.33,154.21,154.21,5563.0,146.8317,146.8507,146.7366,146.7366,5563.0
2024-06-12 13:10:00,154.17,154.31,154.14,154.22,5611.0,146.6985,146.8317,146.67,146.7461,5611.0
2024-06-12 13:15:00,154.21,154.33,154.21,154.33,2700.0,146.7366,146.8507,146.7366,146.8507,2700.0
2024-06-12 13:20:00,154.29,154.43,154.29,154.36,3184.0,146.8127,146.9459,146.8127,146.8793,3184.0
2024-06-12 13:25:00,154.39,154.48,154.25,154.25,4078.0,146.9078,146.9935,146.7746,146.7746,4078.0
2024-06-12 13:30:00,154.15,154.21,154.1,154.21,3006.0,146.6795,146.7366,146.6319,146.7366,3006.0
2024-06-12 13:35:00,154.17,154.2,154.1,154.1,5619.0,146.6985,146.727,146.6319,146.6319,5619.0
2024-06-12 13:40:00,154.1,154.15,153.97,154.0,25540.0,146.6319,146.6795,146.5082,146.5367,25540.0
2024-06-12 13:45:00,154.0,154.0,153.91,153.97,1031.0,146.5367,146.5367,146.4511,146.5082,1031.0
2024-06-12 13:50:00,153.92,153.96,153.91,153.91,2046.0,146.4606,146.4987,146.4511,146.4511,2046.0
2024-06-12 13:55:00,153.93,153.99,153.85,153.85,14877.0,146.4701,146.5272,146.394,146.394,14877.0
2024-06-12 14:00:00,153.85,154.01,152.83,153.83,25989.0,146.394,146.5463,145.4234,146.375,25989.0
2024-06-12 14:05:00,153.84,154.01,153.81,153.9,28185.0,146.3845,146.5463,146.3559,146.4416,28185.0
2024-06-12 14:10:00,154.0,154.0,153.81,153.98,8344.0,146.5367,146.5367,146.3559,146.5177,8344.0
2024-06-12 14:15:00,153.95,154.05,153.9,153.93,5285.0,146.4892,146.5843,146.4416,146.4701,5285.0
2024-06-12 14:20:00,153.9,153.97,153.81,153.81,14424.0,146.4416,146.5082,146.3559,146.3559,14424.0
2024-06-12 14:25:00,153.8,153.93,153.8,153.8,3897.0,146.3464,146.4701,146.3464,146.3464,3897.0
2024-06-12 14:30:00,153.8,154.28,153.74,153.9,21130.0,146.3464,146.8032,146.2893,146.4416,21130.0
2024-06-12 14:35:00,153.81,154.1,153.75,154.0,10819.0,146.3559,146.6319,146.2989,146.5367,10819.0
2024-06-12 14:40:00,154.01,154.01,153.7,154.01,26586.0,146.5463,146.5463,146.2513,146.5463,26586.0
2024-06-12 14:45:00,153.84,153.84,153.6,153.71,24309.0,146.3845,146.3845,146.1561,146.2608,24309.0
2024-06-12 14:50:00,153.75,153.86,153.65,153.74,18900.0,146.2989,146.4035,146.2037,146.2893,18900.0
2024-06-12 14:55:00,153.74,154.09,153.73,153.98,7032.0,146.2893,146.6224,146.2798,146.5177,7032.0
2024-06-12 15:00:00,153.94,154.16,153.85,153.89,8959.0,146.4796,146.689,146.394,146.4321,8959.0
2024-06-12 15:05:00,153.84,154.01,153.8,153.89,4704.0,146.3845,146.5463,146.3464,146.4321,4704.0
2024-06-12 15:10:00,153.88,153.95,153.65,153.74,8230.0,146.4226,146.4892,146.2037,146.2893,8230.0
2024-06-12 15:15:00,153.77,153.94,153.73,153.88,7976.0,146.3179,146.4796,146.2798,146.4226,7976.0
2024-06-12 15:20:00,153.86,153.96,153.52,153.55,21756.0,146.4035,146.4987,146.08,146.1085,21756.0
2024-06-12 15:25:00,153.56,153.6,153.29,153.4,43289.0,146.1181,146.1561,145.8611,145.9658,43289.0
2024-06-12 15:30:00,153.28,153.43,153.2,153.2,10196.0,145.8516,145.9944,145.7755,145.7755,10196.0
2024-06-12 15:35:00,153.2,153.41,153.05,153.14,25153.0,145.7755,145.9753,145.6328,145.7184,25153.0
2024-06-12 15:40:00,153.06,153.09,152.88,152.96,22341.0,145.6423,145.6708,145.471,145.5471,22341.0
2024-06-12 15:45:00,152.94,153.19,152.94,153.02,19029.0,145.5281,145.766,145.5281,145.6042,19029.0
2024-06-12 15:50:00,153.03,153.28,153.0,153.21,32146.0,145.6137,145.8516,145.5852,145.785,32146.0
2024-06-12 15:55:00,153.26,153.45,153.0,153.16,115994.0,145.8326,146.0134,145.5852,145.7374,115994.0
2024-06-13 09:30:00,153.21,153.8,153.21,153.8,13143.0,145.785,146.3464,145.785,146.3464,13143.0
2024-06-13 09:35:00,153.75,154.2,153.75,154.09,6817.0,146.2989,146.727,146.2989,146.6224,6817.0
2024-06-13 09:40:00,154.14,154.5,154.0,154.23,6829.0,146.67,147.0125,146.5367,146.7556,6829.0
2024-06-13 09:45:00,154.24,154.36,153.68,153.69,6152.0,146.7651,146.8793,146.2322,146.2418,6152.0
2024-06-13 09:50:00,153.61,153.79,153.5,153.53,4149.0,146.1656,146.3369,146.061,146.0895,4149.0
2024-06-13 09:55:00,153.53,153.53,153.0,153.09,1762.0,146.0895,146.0895,145.5852,145.6708,1762.0
2024-06-13 10:00:00,153.15,153.17,152.67,152.68,2537.0,145.7279,145.747,145.2712,145.2807,2537.0
2024-06-13 10:05:00,152.68,153.0,152.68,152.95,5589.0,145.2807,145.5852,145.2807,145.5376,5589.0
2024-06-13 10:10:00,152.91,153.22,152.9,153.07,2699.0,145.4996,145.7945,145.49,145.6518,2699.0
2024-06-13 10:15:00,153.09,153.31,153.04,153.22,3147.0,145.6708,145.8802,145.6233,145.7945,3147.0
2024-06-13 10:20:00,153.25,153.33,152.98,153.05,3666.0,145.8231,145.8992,145.5662,145.6328,3666.0
2024-06-13 10:25:00,152.82,152.93,152.62,152.65,3060.0,145.4139,145.5186,145.2236,145.2522,3060.0
2024-06-13 10:30:00,152.59,152.66,152.29,152.32,5605.0,145.1951,145.2617,144.9096,144.9382,5605.0
2024-06-13 10:35:00,152.28,152.34,152.06,152.34,8678.0,144.9001,144.9572,144.6908,144.9572,8678.0
2024-06-13 10:40:00,152.26,152.27,151.82,152.19,12181.0,144.8811,144.8906,144.4624,144.8145,12181.0
2024-06-13 10:45:00,152.19,152.34,152.18,152.19,2300.0,144.8145,144.9572,144.8049,144.8145,2300.0
2024-06-13 10:50:00,152.19,152.43,152.19,152.36,9274.0,144.8145,145.0428,144.8145,144.9762,9274.0
2024-06-13 10:55:00,152.34,152.4,152.05,152.05,11352.0,144.9572,145.0143,144.6812,144.6812,11352.0
2024-06-13 11:00:00,152.05,152.16,152.02,152.11,2938.0,144.6812,144.7859,144.6527,144.7383,2938.0
2024-06-13 11:05:00,152.11,152.16,152.02,152.02,2467.0,144.7383,144.7859,144.6527,144.6527,2467.0
2024-06-13 11:10:00,152.01,152.01,151.76,151.92,5229.0,144.6432,144.6432,144.4053,144.5575,5229.0
2024-06-13 11:15:00,151.81,151.81,151.67,151.68,1010.0,144.4529,144.4529,144.3197,144.3292,1010.0
2024-06-13 11:20:00,151.68,151.8,151.66,151.74,5585.0,144.3292,144.4434,144.3101,144.3863,5585.0
2024-06-13 11:25:00,151.74,151.97,151.7,151.82,4074.0,144.3863,144.6051,144.3482,144.4624,4074.0
2024-06-13 11:30:00,151.78,151.93,151.78,151.91,2425.0,144.4243,144.5671,144.4243,144.548,2425.0
2024-06-13 11:35:00,151.95,152.09,151.93,151.97,2969.0,144.5861,144.7193,144.5671,144.6051,2969.0
2024-06-13 11:40:00,151.92,152.05,151.92,152.01,4482.0,144.5575,144.6812,144.5575,144.6432,4482.0
2024-06-13 11:45:00,152.01,152.08,151.96,152.08,2735.0,144.6432,144.7098,144.5956,144.7098,2735.0
2024-06-13 11:50:00,152.13,152.23,152.11,152.16,2846.0,144.7574,144.8525,144.7383,144.7859,2846.0
2024-06-13 11:55:00,152.16,152.19,152.11,152.11,2000.0,144.7859,144.8145,144.7383,144.7383,2000.0
2024-06-13 12:00:00,152.07,152.11,151.89,151.92,2502.0,144.7003,144.7383,144.529,144.5575,2502.0
2024-06-13 12:05:00,151.9,151.97,151.89,151.92,2600.0,144.5385,144.6051,144.529,144.5575,2600.0
2024-06-13 12:10:00,151.93,152.03,151.92,152.02,3689.0,144.5671,144.6622,144.5575,144.6527,3689.0
2024-06-13 12:15:00,152.05,152.11,151.95,152.08,2881.0,144.6812,144.7383,144.5861,144.7098,2881.0
2024-06-13 12:20:00,152.04,152.2,152.04,152.17,5291.0,144.6717,144.824,144.6717,144.7954,5291.0
2024-06-13 12:25:00,152.13,152.16,152.04,152.14,2954.0,144.7574,144.7859,144.6717,144.7669,2954.0
2024-06-13 12:30:00,152.06,152.09,152.05,152.08,2376.0,144.6908,144.7193,144.6812,144.7098,2376.0
2024-06-13 12:35:00,152.09,152.23,152.07,152.22,6979.0,144.7193,144.8525,144.7003,144.843,6979.0
2024-06-13 12:40:00,152.24,152.32,152.2,152.32,2471.0,144.862,144.9382,144.824,144.9382,2471.0
2024-06-13 12:45:00,152.31,152.33,152.11,152.18,4015.0,144.9286,144.9477,144.7383,144.8049,4015.0
2024-06-13 12:50:00,152.18,152.32,152.14,152.25,5481.0,144.8049,144.9382,144.7669,144.8715,5481.0
2024-06-13 12:55:00,152.22,152.25,152.07,152.07,1793.0,144.843,144.8715,144.7003,144.7003,1793.0
2024-06-13 13:00:00,152.13,152.49,152.12,152.4,4678.0,144.7574,145.0999,144.7478,145.0143,4678.0
2024-06-13 13:05:00,152.42,152.54,152.39,152.5,3229.0,145.0333,145.1475,145.0048,145.1094,3229.0
2024-06-13 13:10:00,152.52,152.59,152.49,152.59,5736.0,145.1285,145.1951,145.0999,145.1951,5736.0
2024-06-13 13:15:00,152.58,152.59,152.53,152.53,3534.0,145.1856,145.1951,145.138,145.138,3534.0
2024-06-13 13:20:00,152.51,152.58,152.51,152.58,1962.0,145.1189,145.1856,145.1189,145.1856,1962.0
2024-06-13 13:25:00,152.58,152.6,152.52,152.53,3168.0,145.1856,145.2046,145.1285,145.138,3168.0
2024-06-13 13:30:00,152.53,152.61,152.51,152.53,4113.0,145.138,145.2141,145.1189,145.138,4113.0
2024-06-13 13:35:00,152.5,152.53,152.43,152.53,3744.0,145.1094,145.138,145.0428,145.138,3744.0
2024-06-13 13:40:00,152.6,152.63,152.52,152.52,1497.0,145.2046,145.2331,145.1285,145.1285,1497.0
2024-06-13 13:45:00,152.54,152.54,152.4,152.4,1005.0,145.1475,145.1475,145.0143,145.0143,1005.0
2024-06-13 13:50:00,152.43,152.52,152.42,152.47,4156.0,145.0428,145.1285,145.0333,145.0809,4156.0
2024-06-13 13:55:00,152.45,152.46,152.2,152.26,3160.0,145.0619,145.0714,144.824,144.8811,3160.0
2024-06-13 14:00:00,152.27,152.4,152.22,152.22,3041.0,144.8906,145.0143,144.843,144.843,3041.0
2024-06-13 14:05:00,152.28,152.37,152.26,152.32,2455.0,144.9001,144.9857,144.8811,144.9382,2455.0
2024-06-13 14:10:00,152.31,152.31,152.05,152.11,3402.0,144.9286,144.9286,144.6812,144.7383,3402.0
2024-06-13 14:15:00,152.09,152.18,152.08,152.12,4077.0,144.7193,144.8049,144.7098,144.7478,4077.0
2024-06-13 14:20:00,152.07,152.11,152.01,152.04,5684.0,144.7003,144.7383,144.6432,144.6717,5684.0
2024-06-13 14:25:00,152.1,152.12,152.06,152.1,3415.0,144.7288,144.7478,144.6908,144.7288,3415.0
2024-06-13 14:30:00,152.12,152.22,152.12,152.15,4927.0,144.7478,144.843,144.7478,144.7764,4927.0
2024-06-13 14:35:00,152.14,152.18,152.07,152.17,5310.0,144.7669,144.8049,144.7003,144.7954,5310.0
2024-06-13 14:40:00,152.17,152.19,152.08,152.11,6268.0,144.7954,144.8145,144.7098,144.7383,6268.0
2024-06-13 14:45:00,152.06,152.06,151.96,151.97,4135.0,144.6908,144.6908,144.5956,144.6051,4135.0
2024-06-13 14:50:00,152.0,152.12,151.99,152.12,12173.0,144.6337,144.7478,144.6241,144.7478,12173.0
2024-06-13 14:55:00,152.09,152.1,152.03,152.06,7234.0,144.7193,144.7288,144.6622,144.6908,7234.0
2024-06-13 15:00:00,152.03,152.17,151.99,152.17,8300.0,144.6622,144.7954,144.6241,144.7954,8300.0
2024-06-13 15:05:00,152.16,152.16,152.07,152.11,10563.0,144.7859,144.7859,144.7003,144.7383,10563.0
2024-06-13 15:10:00,152.14,152.18,152.03,152.03,9400.0,144.7669,144.8049,144.6622,144.6622,9400.0
2024-06-13 15:15:00,152.03,152.12,151.99,152.12,12404.0,144.6622,144.7478,144.6241,144.7478,12404.0
2024-06-13 15:20:00,152.16,152.22,152.1,152.19,7691.0,144.7859,144.843,144.7288,144.8145,7691.0
2024-06-13 15:25:00,152.19,152.21,152.04,152.04,7068.0,144.8145,144.8335,144.6717,144.6717,7068.0
2024-06-13 15:30:00,152.01,152.07,151.89,152.07,12295.0,144.6432,144.7003,144.529,144.7003,12295.0
2024-06-13 15:35:00,152.07,152.3,152.04,152.15,12364.0,144.7003,144.9191,144.6717,144.7764,12364.0
2024-06-13 15:40:00,152.15,152.17,152.01,152.02,10262.0,144.7764,144.7954,144.6432,144.6527,10262.0
2024-06-13 15:45:00,152.02,152.18,152.01,152.09,16185.0,144.6527,144.8049,144.6432,144.7193,16185.0
2024-06-13 15:50:00,152.09,152.23,152.05,152.18,21770.0,144.7193,144.8525,144.6812,144.8049,21770.0
2024-06-13 15:55:00,152.15,152.15,151.77,151.85,89702.0,144.7764,144.7764,144.4148,144.4909,89702.0
2024-06-14 09:30:00,150.75,151.84,150.75,151.49,13423.0,143.4442,144.4814,143.4442,144.1484,13423.0
2024-06-14 09:35:00,151.55,151.55,151.06,151.2,3123.0,144.2055,144.2055,143.7392,143.8724,3123.0
2024-06-14 09:40:00,151.34,151.64,151.29,151.29,3793.0,144.0056,144.2911,143.9581,143.9581,3793.0
2024-06-14 09:45:00,151.26,151.26,150.98,150.99,853.0,143.9295,143.9295,143.6631,143.6726,853.0
2024-06-14 09:50:00,150.58,150.79,150.58,150.7,1284.0,143.2825,143.4823,143.2825,143.3967,1284.0
2024-06-14 09:55:00,150.78,150.8,150.51,150.51,2704.0,143.4728,143.4918,143.2159,143.2159,2704.0
2024-06-14 10:00:00,150.37,150.43,150.17,150.38,4115.0,143.0827,143.1397,142.8923,143.0922,4115.0
2024-06-14 10:05:00,150.29,150.29,149.9,150.03,6075.0,143.0065,143.0065,142.6354,142.7591,6075.0
2024-06-14 10:10:00,149.89,149.89,149.33,149.36,4901.0,142.6259,142.6259,142.0931,142.1216,4901.0
2024-06-14 10:15:00,149.45,149.62,149.32,149.62,8138.0,142.2072,142.369,142.0835,142.369,8138.0
2024-06-14 10:20:00,149.5,149.6,149.42,149.43,2905.0,142.2548,142.35,142.1787,142.1882,2905.0
2024-06-14 10:25:00,149.35,149.52,149.3,149.44,3840.0,142.1121,142.2738,142.0645,142.1977,3840.0
2024-06-14 10:30:00,149.5,149.5,148.97,149.07,15124.0,142.2548,142.2548,141.7505,141.8457,15124.0
2024-06-14 10:35:00,149.0,149.16,148.92,149.14,20299.0,141.7791,141.9313,141.7029,141.9123,20299.0
2024-06-14 10:40:00,149.12,149.34,149.05,149.34,4836.0,141.8932,142.1026,141.8266,142.1026,4836.0
2024-06-14 10:45:00,149.43,149.58,149.4,149.54,3831.0,142.1882,142.3309,142.1597,142.2929,3831.0
2024-06-14 10:50:00,149.48,149.55,149.35,149.47,4146.0,142.2358,142.3024,142.1121,142.2263,4146.0
2024-06-14 10:55:00,149.47,149.48,149.38,149.41,1207.0,142.2263,142.2358,142.1406,142.1692,1207.0
2024-06-14 11:00:00,149.37,149.4,149.34,149.34,2881.0,142.1311,142.1597,142.1026,142.1026,2881.0
2024-06-14 11:05:00,149.34,149.34,149.21,149.27,9263.0,142.1026,142.1026,141.9789,142.036,9263.0
2024-06-14 11:10:00,149.24,149.28,148.99,148.99,6922.0,142.0074,142.0455,141.7695,141.7695,6922.0
2024-06-14 11:15:00,148.92,149.09,148.82,149.09,14618.0,141.7029,141.8647,141.6078,141.8647,14618.0
2024-06-14 11:20:00,149.06,149.45,149.06,149.45,10136.0,141.8361,142.2072,141.8361,142.2072,10136.0
2024-06-14 11:25:00,149.47,149.87,149.46,149.74,4356.0,142.2263,142.6069,142.2168,142.4832,4356.0
2024-06-14 11:30:00,149.74,149.74,149.36,149.36,30709.0,142.4832,142.4832,142.1216,142.1216,30709.0
2024-06-14 11:35:00,149.39,149.59,149.36,149.52,14977.0,142.1501,142.3405,142.1216,142.2738,14977.0
2024-06-14 11:40:00,149.46,149.51,149.4,149.45,5990.0,142.2168,142.2643,142.1597,142.2072,5990.0
2024-06-14 11:45:00,149.44,149.45,149.11,149.22,8969.0,142.1977,142.2072,141.8837,141.9884,8969.0
2024-06-14 11:50:00,149.23,149.35,149.17,149.24,7840.0,141.9979,142.1121,141.9408,142.0074,7840.0
2024-06-14 11:55:00,149.24,149.31,149.22,149.3,4529.0,142.0074,142.074,141.9884,142.0645,4529.0
2024-06-14 12:00:00,149.24,149.25,148.97,149.0,4422.0,142.0074,142.0169,141.7505,141.7791,4422.0
2024-06-14 12:05:00,149.0,149.1,148.95,149.06,6820.0,141.7791,141.8742,141.7315,141.8361,6820.0
2024-06-14 12:10:00,149.1,149.27,149.1,149.17,14592.0,141.8742,142.036,141.8742,141.9408,14592.0
2024-06-14 12:15:00,149.2,149.22,149.02,149.05,5045.0,141.9694,141.9884,141.7981,141.8266,5045.0
2024-06-14 12:20:00,149.08,149.08,148.98,148.98,5207.0,141.8552,141.8552,141.76,141.76,5207.0
2024-06-14 12:25:00,149.0,149.05,148.91,148.99,6075.0,141.7791,141.8266,141.6934,141.7695,6075.0
2024-06-14 12:30:00,148.99,149.16,148.99,149.13,5101.0,141.7695,141.9313,141.7695,141.9028,5101.0
2024-06-14 12:35:00,149.13,149.24,149.09,149.24,3346.0,141.9028,142.0074,141.8647,142.0074,3346.0
2024-06-14 12:40:00,149.25,149.36,149.2,149.36,4066.0,142.0169,142.1216,141.9694,142.1216,4066.0
2024-06-14 12:45:00,149.35,149.4,149.28,149.31,4120.0,142.1121,142.1597,142.0455,142.074,4120.0
2024-06-14 12:50:00,149.31,149.39,149.17,149.2,8607.0,142.074,142.1501,141.9408,141.9694,8607.0
2024-06-14 12:55:00,149.13,149.3,149.13,149.29,4668.0,141.9028,142.0645,141.9028,142.055,4668.0
2024-06-14 13:00:00,149.32,149.35,149.29,149.34,3144.0,142.0835,142.1121,142.055,142.1026,3144.0
2024-06-14 13:05:00,149.34,149.6,149.33,149.59,9544.0,142.1026,142.35,142.0931,142.3405,9544.0
2024-06-14 13:10:00,149.56,149.58,149.52,149.52,2933.0,142.3119,142.3309,142.2738,142.2738,2933.0
2024-06-14 13:15:00,149.52,149.55,149.35,149.51,8095.0,142.2738,142.3024,142.1121,142.2643,8095.0
2024-06-14 13:20:00,149.51,149.63,149.33,149.33,1537.0,142.2643,142.3785,142.0931,142.0931,1537.0
2024-06-14 13:25:00,149.31,149.33,149.24,149.24,1948.0,142.074,142.0931,142.0074,142.0074,1948.0
2024-06-14 13:30:00,149.24,149.24,149.09,149.09,1641.0,142.0074,142.0074,141.8647,141.8647,1641.0
2024-06-14 13:35:00,149.09,149.1,148.96,149.07,5454.0,141.8647,141.8742,141.741,141.8457,5454.0
2024-06-14 13:40:00,149.08,149.08,148.97,148.97,1318.0,141.8552,141.8552,141.7505,141.7505,1318.0
2024-06-14 13:45:00,149.0,149.0,148.87,148.87,1255.0,141.7791,141.7791,141.6554,141.6554,1255.0
2024-06-14 13:50:00,148.9,149.02,148.86,149.01,3120.0,141.6839,141.7981,141.6458,141.7886,3120.0
2024-06-14 13:55:00,149.04,149.05,148.96,148.98,800.0,141.8171,141.8266,141.741,141.76,800.0
2024-06-14 14:00:00,148.92,148.95,148.8,148.89,4604.0,141.7029,141.7315,141.5887,141.6744,4604.0
2024-06-14 14:05:00,148.93,149.05,148.91,148.92,5175.0,141.7124,141.8266,141.6934,141.7029,5175.0
2024-06-14 14:10:00,148.91,149.05,148.9,149.05,1678.0,141.6934,141.8266,141.6839,141.8266,1678.0
2024-06-14 14:15:00,148.97,149.05,148.92,149.02,5880.0,141.7505,141.8266,141.7029,141.7981,5880.0
2024-06-14 14:20:00,149.06,149.06,148.93,148.95,3639.0,141.8361,141.8361,141.7124,141.7315,3639.0
2024-06-14 14:25:00,148.9,148.93,148.74,148.75,3753.0,141.6839,141.7124,141.5317,141.5412,3753.0
2024-06-14 14:30:00,148.71,148.75,148.65,148.67,9210.0,141.5031,141.5412,141.446,141.465,9210.0
2024-06-14 14:35:00,148.65,148.65,148.43,148.46,7007.0,141.446,141.446,141.2367,141.2652,7007.0
2024-06-14 14:40:00,148.43,148.48,148.29,148.47,6655.0,141.2367,141.2843,141.1035,141.2747,6655.0
2024-06-14 14:45:00,148.47,148.51,148.4,148.4,3009.0,141.2747,141.3128,141.2081,141.2081,3009.0
2024-06-14 14:50:00,148.43,148.53,148.42,148.49,14458.0,141.2367,141.3318,141.2272,141.2938,14458.0
2024-06-14 14:55:00,148.53,148.56,148.34,148.48,10575.0,141.3318,141.3604,141.151,141.2843,10575.0
2024-06-14 15:00:00,148.39,148.5,148.38,148.44,2755.0,141.1986,141.3033,141.1891,141.2462,2755.0
2024-06-14 15:05:00,148.44,148.48,148.34,148.47,12018.0,141.2462,141.2843,141.151,141.2747,12018.0
2024-06-14 15:10:00,148.47,148.57,148.47,148.51,11611.0,141.2747,141.3699,141.2747,141.3128,11611.0
2024-06-14 15:15:00,148.53,148.61,148.39,148.43,5552.0,141.3318,141.408,141.1986,141.2367,5552.0
2024-06-14 15:20:00,148.44,148.62,148.43,148.52,13605.0,141.2462,141.4175,141.2367,141.3223,13605.0
2024-06-14 15:25:00,148.54,148.58,148.48,148.49,4002.0,141.3413,141.3794,141.2843,141.2938,4002.0
2024-06-14 15:30:00,148.46,148.51,148.42,148.44,8623.0,141.2652,141.3128,141.2272,141.2462,8623.0
2024-06-14 15:35:00,148.44,148.58,148.42,148.46,13253.0,141.2462,141.3794,141.2272,141.2652,13253.0
2024-06-14 15:40:00,148.44,148.7,148.42,148.66,16650.0,141.2462,141.4936,141.2272,141.4555,16650.0
2024-06-14 15:45:00,148.71,148.78,148.4,148.48,21420.0,141.5031,141.5697,141.2081,141.2843,21420.0
2024-06-14 15:50:00,148.5,148.81,148.5,148.66,28817.0,141.3033,141.5983,141.3033,141.4555,28817.0
2024-06-14 15:55:00,148.69,148.91,148.54,148.83,79399.0,141.4841,141.6934,141.3413,141.6173,79399.0
2024-06-17 09:30:00,148.11,148.23,147.41,147.78,12132.0,140.9322,141.0464,140.2661,140.6182,12132.0
2024-06-17 09:35:00,147.92,148.17,147.43,147.47,4293.0,140.7514,140.9893,140.2851,140.3232,4293.0
2024-06-17 09:40:00,147.41,147.58,147.13,147.46,4560.0,140.2661,140.4279,139.9997,140.3137,4560.0
2024-06-17 09:45:00,147.45,147.45,147.23,147.34,4695.0,140.3042,140.3042,140.0948,140.1995,4695.0
2024-06-17 09:50:00,147.46,147.55,147.22,147.22,1690.0,140.3137,140.3993,140.0853,140.0853,1690.0
2024-06-17 09:55:00,147.22,147.38,147.11,147.2,2939.0,140.0853,140.2376,139.9806,140.0663,2939.0
2024-06-17 10:00:00,147.24,147.29,147.06,147.22,4774.0,140.1043,140.1519,139.9331,140.0853,4774.0
2024-06-17 10:05:00,147.26,147.64,147.25,147.64,4775.0,140.1234,140.485,140.1139,140.485,4775.0
2024-06-17 10:10:00,147.56,147.79,147.56,147.79,4312.0,140.4088,140.6277,140.4088,140.6277,4312.0
2024-06-17 10:15:00,147.83,148.05,147.79,147.91,4886.0,140.6658,140.8751,140.6277,140.7419,4886.0
2024-06-17 10:20:00,147.85,147.91,147.78,147.86,16455.0,140.6848,140.7419,140.6182,140.6943,16455.0
2024-06-17 10:25:00,147.91,148.16,147.9,147.91,2427.0,140.7419,140.9798,140.7324,140.7419,2427.0
2024-06-17 10:30:00,147.86,147.96,147.85,147.9,4360.0,140.6943,140.7895,140.6848,140.7324,4360.0
2024-06-17 10:35:00,147.93,147.93,147.51,147.53,3834.0,140.7609,140.7609,140.3613,140.3803,3834.0
2024-06-17 10:40:00,147.42,147.5,147.32,147.42,3777.0,140.2756,140.3517,140.1805,140.2756,3777.0
2024-06-17 10:45:00,147.4,147.42,147.31,147.37,3144.0,140.2566,140.2756,140.171,140.228,3144.0
2024-06-17 10:50:00,147.42,147.42,147.26,147.35,5017.0,140.2756,140.2756,140.1234,140.209,5017.0
2024-06-17 10:55:00,147.39,147.46,147.34,147.4,2197.0,140.2471,140.3137,140.1995,140.2566,2197.0
2024-06-17 11:00:00,147.39,147.45,147.33,147.43,1335.0,140.2471,140.3042,140.19,140.2851,1335.0
2024-06-17 11:05:00,147.38,147.4,147.23,147.27,6831.0,140.2376,140.2566,140.0948,140.1329,6831.0
2024-06-17 11:10:00,147.3,147.45,147.24,147.43,6277.0,140.1614,140.3042,140.1043,140.2851,6277.0
2024-06-17 11:15:00,147.33,147.62,147.33,147.62,5113.0,140.19,140.4659,140.19,140.4659,5113.0
2024-06-17 11:20:00,147.59,147.67,147.55,147.67,1950.0,140.4374,140.5135,140.3993,140.5135,1950.0
2024-06-17 11:25:00,147.63,147.68,147.59,147.63,3441.0,140.4754,140.523,140.4374,140.4754,3441.0
2024-06-17 11:30:00,147.62,147.62,147.45,147.46,2923.0,140.4659,140.4659,140.3042,140.3137,2923.0
2024-06-17 11:35:00,147.41,147.42,147.31,147.31,1666.0,140.2661,140.2756,140.171,140.171,1666.0
2024-06-17 11:40:00,147.34,147.51,147.32,147.51,4194.0,140.1995,140.3613,140.1805,140.3613,4194.0
2024-06-17 11:45:00,147.59,147.59,147.5,147.53,4923.0,140.4374,140.4374,140.3517,140.3803,4923.0
2024-06-17 11:50:00,147.5,147.5,147.31,147.34,2707.0,140.3517,140.3517,140.171,140.1995,2707.0
2024-06-17 11:55:00,147.27,147.45,147.27,147.42,5664.0,140.1329,140.3042,140.1329,140.2756,5664.0
2024-06-17 12:00:00,147.42,147.53,147.41,147.48,2349.0,140.2756,140.3803,140.2661,140.3327,2349.0
2024-06-17 12:05:00,147.49,147.61,147.49,147.56,2193.0,140.3422,140.4564,140.3422,140.4088,2193.0
2024-06-17 12:10:00,147.56,147.69,147.56,147.62,2540.0,140.4088,140.5325,140.4088,140.4659,2540.0
2024-06-17 12:15:00,147.66,147.73,147.65,147.67,3228.0,140.504,140.5706,140.4945,140.5135,3228.0
2024-06-17 12:20:00,147.64,147.7,147.6,147.7,4506.0,140.485,140.5421,140.4469,140.5421,4506.0
2024-06-17 12:25:00,147.7,147.78,147.61,147.75,3426.0,140.5421,140.6182,140.4564,140.5896,3426.0
2024-06-17 12:30:00,147.76,147.8,147.67,147.72,4910.0,140.5991,140.6372,140.5135,140.5611,4910.0
2024-06-17 12:35:00,147.69,147.73,147.6,147.64,5619.0,140.5325,140.5706,140.4469,140.485,5619.0
2024-06-17 12:40:00,147.63,147.63,147.57,147.57,999.0,140.4754,140.4754,140.4184,140.4184,999.0
2024-06-17 12:45:00,147.51,147.74,147.51,147.74,8126.0,140.3613,140.5801,140.3613,140.5801,8126.0
2024-06-17 12:50:00,147.71,147.71,147.58,147.58,3166.0,140.5516,140.5516,140.4279,140.4279,3166.0
2024-06-17 12:55:00,147.51,147.51,147.39,147.46,1471.0,140.3613,140.3613,140.2471,140.3137,1471.0
2024-06-17 13:00:00,147.42,147.46,147.27,147.31,5983.0,140.2756,140.3137,140.1329,140.171,5983.0
2024-06-17 13:05:00,147.25,147.32,147.18,147.31,3479.0,140.1139,140.1805,140.0473,140.171,3479.0
2024-06-17 13:10:00,147.3,147.32,147.27,147.3,2093.0,140.1614,140.1805,140.1329,140.1614,2093.0
2024-06-17 13:15:00,147.31,147.4,147.3,147.37,5849.0,140.171,140.2566,140.1614,140.228,5849.0
2024-06-17 13:20:00,147.4,147.42,147.15,147.22,4968.0,140.2566,140.2756,140.0187,140.0853,4968.0
2024-06-17 13:25:00,147.25,147.42,147.22,147.36,15885.0,140.1139,140.2756,140.0853,140.2185,15885.0
2024-06-17 13:30:00,147.39,147.56,147.34,147.37,6718.0,140.2471,140.4088,140.1995,140.228,6718.0
2024-06-17 13:35:00,147.37,147.51,147.35,147.47,4046.0,140.228,140.3613,140.209,140.3232,4046.0
2024-06-17 13:40:00,147.52,147.52,147.41,147.41,1463.0,140.3708,140.3708,140.2661,140.2661,1463.0
2024-06-17 13:45:00,147.4,147.42,147.32,147.39,4375.0,140.2566,140.2756,140.1805,140.2471,4375.0
2024-06-17 13:50:00,147.39,147.6,147.38,147.59,7361.0,140.2471,140.4469,140.2376,140.4374,7361.0
2024-06-17 13:55:00,147.62,147.64,147.43,147.52,10951.0,140.4659,140.485,140.2851,140.3708,10951.0
2024-06-17 14:00:00,147.47,147.61,147.42,147.61,4889.0,140.3232,140.4564,140.2756,140.4564,4889.0
2024-06-17 14:05:00,147.64,147.85,147.61,147.79,5557.0,140.485,140.6848,140.4564,140.6277,5557.0
2024-06-17 14:10:00,147.78,147.82,147.63,147.63,8107.0,140.6182,140.6562,140.4754,140.4754,8107.0
2024-06-17 14:15:00,147.62,147.7,147.55,147.6,10824.0,140.4659,140.5421,140.3993,140.4469,10824.0
2024-06-17 14:20:00,147.52,147.9,147.52,147.86,6601.0,140.3708,140.7324,140.3708,140.6943,6601.0
2024-06-17 14:25:00,147.87,148.13,147.81,148.09,15274.0,140.7038,140.9512,140.6467,140.9132,15274.0
2024-06-17 14:30:00,148.12,148.2,148.0,148.0,7026.0,140.9417,141.0178,140.8275,140.8275,7026.0
2024-06-17 14:35:00,147.98,147.98,147.75,147.77,5449.0,140.8085,140.8085,140.5896,140.6087,5449.0
2024-06-17 14:40:00,147.77,147.94,147.75,147.92,9373.0,140.6087,140.7704,140.5896,140.7514,9373.0
2024-06-17 14:45:00,147.91,147.91,147.73,147.79,4001.0,140.7419,140.7419,140.5706,140.6277,4001.0
2024-06-17 14:50:00,147.78,147.78,147.62,147.67,4879.0,140.6182,140.6182,140.4659,140.5135,4879.0
2024-06-17 14:55:00,147.65,147.65,147.51,147.55,4847.0,140.4945,140.4945,140.3613,140.3993,4847.0
2024-06-17 15:00:00,147.56,147.6,147.47,147.47,4324.0,140.4088,140.4469,140.3232,140.3232,4324.0
2024-06-17 15:05:00,147.46,147.46,147.33,147.46,5630.0,140.3137,140.3137,140.19,140.3137,5630.0
2024-06-17 15:10:00,147.46,147.68,147.46,147.6,5153.0,140.3137,140.523,140.3137,140.4469,5153.0
2024-06-17 15:15:00,147.61,147.69,147.61,147.62,3915.0,140.4564,140.5325,140.4564,140.4659,3915.0
2024-06-17 15:20:00,147.55,147.55,147.4,147.5,4693.0,140.3993,140.3993,140.2566,140.3517,4693.0
2024-06-17 15:25:00,147.51,147.58,147.49,147.58,4317.0,140.3613,140.4279,140.3422,140.4279,4317.0
2024-06-17 15:30:00,147.55,147.62,147.48,147.48,6926.0,140.3993,140.4659,140.3327,140.3327,6926.0
2024-06-17 15:35:00,147.45,147.47,147.34,147.47,6636.0,140.3042,140.3232,140.1995,140.3232,6636.0
2024-06-17 15:40:00,147.5,147.68,147.42,147.46,14779.0,140.3517,140.523,140.2756,140.3137,14779.0
2024-06-17 15:45:00,147.44,147.52,147.38,147.48,19511.0,140.2947,140.3708,140.2376,140.3327,19511.0
2024-06-17 15:50:00,147.49,147.73,147.49,147.65,30408.0,140.3422,140.5706,140.3422,140.4945,30408.0
2024-06-17 15:55:00,147.64,147.74,147.52,147.66,98358.0,140.485,140.5801,140.3708,140.504,98358.0
2024-06-18 09:30:00,147.8,148.45,147.55,148.45,15228.0,140.6372,141.2557,140.3993,141.2557,15228.0
2024-06-18 09:35:00,148.14,148.3,147.94,148.2,6249.0,140.9607,141.113,140.7704,141.0178,6249.0
2024-06-18 09:40:00,148.31,148.56,148.07,148.11,7186.0,141.1225,141.3604,140.8941,140.9322,7186.0
2024-06-18 09:45:00,148.13,148.13,147.74,147.88,7338.0,140.9512,140.9512,140.5801,140.7133,7338.0
2024-06-18 09:50:00,147.97,148.13,147.85,147.9,3074.0,140.799,140.9512,140.6848,140.7324,3074.0
2024-06-18 09:55:00,147.84,147.93,147.49,147.56,7770.0,140.6753,140.7609,140.3422,140.4088,7770.0
2024-06-18 10:00:00,147.58,147.91,147.52,147.77,7112.0,140.4279,140.7419,140.3708,140.6087,7112.0
2024-06-18 10:05:00,147.62,147.62,147.14,147.14,3790.0,140.4659,140.4659,140.0092,140.0092,3790.0
2024-06-18 10:10:00,147.18,147.28,147.1,147.1,2218.0,140.0473,140.1424,139.9711,139.9711,2218.0
2024-06-18 10:15:00,147.16,147.19,147.03,147.16,2210.0,140.0282,140.0568,139.9045,140.0282,2210.0
2024-06-18 10:20:00,147.1,147.21,146.84,146.87,7508.0,139.9711,140.0758,139.7237,139.7523,7508.0
2024-06-18 10:25:00,146.88,147.14,146.83,147.05,7340.0,139.7618,140.0092,139.7142,139.9236,7340.0
2024-06-18 10:30:00,147.06,147.26,147.01,147.07,2760.0,139.9331,140.1234,139.8855,139.9426,2760.0
2024-06-18 10:35:00,147.09,147.12,146.96,147.02,2620.0,139.9616,139.9902,139.8379,139.895,2620.0
2024-06-18 10:40:00,147.0,147.19,146.91,147.19,3683.0,139.876,140.0568,139.7903,140.0568,3683.0
2024-06-18 10:45:00,147.2,147.4,147.18,147.35,1991.0,140.0663,140.2566,140.0473,140.209,1991.0
2024-06-18 10:50:00,147.39,147.39,147.18,147.19,2796.0,140.2471,140.2471,140.0473,140.0568,2796.0
2024-06-18 10:55:00,147.16,147.16,146.9,147.0,3827.0,140.0282,140.0282,139.7808,139.876,3827.0
2024-06-18 11:00:00,146.96,147.02,146.84,146.93,8105.0,139.8379,139.895,139.7237,139.8094,8105.0
2024-06-18 11:05:00,146.94,147.05,146.87,147.05,1627.0,139.8189,139.9236,139.7523,139.9236,1627.0
2024-06-18 11:10:00,147.06,147.24,147.0,147.21,1347.0,139.9331,140.1043,139.876,140.0758,1347.0
2024-06-18 11:15:00,147.31,147.38,147.26,147.38,2800.0,140.171,140.2376,140.1234,140.2376,2800.0
2024-06-18 11:20:00,147.35,147.35,147.07,147.07,3631.0,140.209,140.209,139.9426,139.9426,3631.0
2024-06-18 11:25:00,147.04,147.12,146.94,147.03,3946.0,139.914,139.9902,139.8189,139.9045,3946.0
2024-06-18 11:30:00,147.09,147.15,147.06,147.15,2501.0,139.9616,140.0187,139.9331,140.0187,2501.0
2024-06-18 11:35:00,147.22,147.32,147.18,147.25,1775.0,140.0853,140.1805,140.0473,140.1139,1775.0
2024-06-18 11:40:00,147.23,147.25,147.17,147.25,2380.0,140.0948,140.1139,140.0377,140.1139,2380.0
2024-06-18 11:45:00,147.25,147.3,147.21,147.3,1248.0,140.1139,140.1614,140.0758,140.1614,1248.0
2024-06-18 11:50:00,147.3,147.37,147.3,147.32,1292.0,140.1614,140.228,140.1614,140.1805,1292.0
2024-06-18 11:55:00,147.31,147.34,147.16,147.3,6331.0,140.171,140.1995,140.0282,140.1614,6331.0
2024-06-18 12:00:00,147.36,147.44,147.36,147.43,2064.0,140.2185,140.2947,140.2185,140.2851,2064.0
2024-06-18 12:05:00,147.51,147.55,147.45,147.49,1399.0,140.3613,140.3993,140.3042,140.3422,1399.0
2024-06-18 12:10:00,147.49,147.5,147.39,147.39,1706.0,140.3422,140.3517,140.2471,140.2471,1706.0
2024-06-18 12:15:00,147.43,147.47,147.31,147.32,2403.0,140.2851,140.3232,140.171,140.1805,2403.0
2024-06-18 12:20:00,147.31,147.47,147.3,147.43,2484.0,140.171,140.3232,140.1614,140.2851,2484.0
2024-06-18 12:25:00,147.4,147.46,147.34,147.46,3089.0,140.2566,140.3137,140.1995,140.3137,3089.0
2024-06-18 12:30:00,147.4,147.67,147.38,147.64,5857.0,140.2566,140.5135,140.2376,140.485,5857.0
2024-06-18 12:35:00,147.6,147.64,147.57,147.64,2309.0,140.4469,140.485,140.4184,140.485,2309.0
2024-06-18 12:40:00,147.69,147.76,147.69,147.69,2314.0,140.5325,140.5991,140.5325,140.5325,2314.0
2024-06-18 12:45:00,147.7,147.7,147.62,147.66,800.0,140.5421,140.5421,140.4659,140.504,800.0
2024-06-18 12:50:00,147.62,147.7,147.57,147.57,1950.0,140.4659,140.5421,140.4184,140.4184,1950.0
2024-06-18 12:55:00,147.55,147.58,147.45,147.46,1619.0,140.3993,140.4279,140.3042,140.3137,1619.0
2024-06-18 13:00:00,147.46,147.67,147.38,147.67,5809.0,140.3137,140.5135,140.2376,140.5135,5809.0
2024-06-18 13:05:00,147.64,147.69,147.51,147.64,1738.0,140.485,140.5325,140.3613,140.485,1738.0
2024-06-18 13:10:00,147.61,147.76,147.6,147.71,818.0,140.4564,140.5991,140.4469,140.5516,818.0
2024-06-18 13:15:00,147.74,147.74,147.64,147.67,1995.0,140.5801,140.5801,140.485,140.5135,1995.0
2024-06-18 13:20:00,147.72,147.85,147.71,147.75,4276.0,140.5611,140.6848,140.5516,140.5896,4276.0
2024-06-18 13:25:00,147.76,147.88,147.73,147.81,6232.0,140.5991,140.7133,140.5706,140.6467,6232.0
2024-06-18 13:30:00,147.81,147.81,147.72,147.77,3616.0,140.6467,140.6467,140.5611,140.6087,3616.0
2024-06-18 13:35:00,147.77,147.91,147.76,147.86,1003.0,140.6087,140.7419,140.5991,140.6943,1003.0
2024-06-18 13:40:00,147.78,147.84,147.72,147.79,4920.0,140.6182,140.6753,140.5611,140.6277,4920.0
2024-06-18 13:45:00,147.78,147.8,147.71,147.74,2231.0,140.6182,140.6372,140.5516,140.5801,2231.0
2024-06-18 13:50:00,147.79,147.79,147.64,147.68,3008.0,140.6277,140.6277,140.485,140.523,3008.0
2024-06-18 13:55:00,147.7,147.81,147.69,147.74,3400.0,140.5421,140.6467,140.5325,140.5801,3400.0
2024-06-18 14:00:00,147.77,147.77,147.51,147.6,7307.0,140.6087,140.6087,140.3613,140.4469,7307.0
2024-06-18 14:05:00,147.65,147.76,147.64,147.71,1571.0,140.4945,140.5991,140.485,140.5516,1571.0
2024-06-18 14:10:00,147.73,147.79,147.62,147.64,6734.0,140.5706,140.6277,140.4659,140.485,6734.0
2024-06-18 14:15:00,147.62,147.66,147.47,147.5,1861.0,140.4659,140.504,140.3232,140.3517,1861.0
2024-06-18 14:20:00,147.5,147.5,147.44,147.46,1921.0,140.3517,140.3517,140.2947,140.3137,1921.0
2024-06-18 14:25:00,147.42,147.48,147.42,147.42,3036.0,140.2756,140.3327,140.2756,140.2756,3036.0
2024-06-18 14:30:00,147.42,147.53,147.41,147.52,1815.0,140.2756,140.3803,140.2661,140.3708,1815.0
2024-06-18 14:35:00,147.53,147.53,147.36,147.39,2905.0,140.3803,140.3803,140.2185,140.2471,2905.0
2024-06-18 14:40:00,147.39,147.53,147.36,147.47,4304.0,140.2471,140.3803,140.2185,140.3232,4304.0
2024-06-18 14:45:00,147.47,147.48,147.33,147.33,2514.0,140.3232,140.3327,140.19,140.19,2514.0
2024-06-18 14:50:00,147.3,147.39,147.24,147.32,5479.0,140.1614,140.2471,140.1043,140.1805,5479.0
2024-06-18 14:55:00,147.27,147.39,147.26,147.3,5396.0,140.1329,140.2471,140.1234,140.1614,5396.0
2024-06-18 15:00:00,147.29,147.3,147.19,147.3,7906.0,140.1519,140.1614,140.0568,140.1614,7906.0
2024-06-18 15:05:00,147.25,147.4,147.23,147.4,9381.0,140.1139,140.2566,140.0948,140.2566,9381.0
2024-06-18 15:10:00,147.39,147.48,147.34,147.39,8368.0,140.2471,140.3327,140.1995,140.2471,8368.0
2024-06-18 15:15:00,147.33,147.33,147.26,147.26,2853.0,140.19,140.19,140.1234,140.1234,2853.0
2024-06-18 15:20:00,147.26,147.29,147.17,147.24,7773.0,140.1234,140.1519,140.0377,140.1043,7773.0
2024-06-18 15:25:00,147.22,147.34,147.17,147.3,8999.0,140.0853,140.1995,140.0377,140.1614,8999.0
2024-06-18 15:30:00,147.21,147.32,147.21,147.32,3582.0,140.0758,140.1805,140.0758,140.1805,3582.0
2024-06-18 15:35:00,147.33,147.41,147.31,147.31,4167.0,140.19,140.2661,140.171,140.171,4167.0
2024-06-18 15:40:00,147.32,147.37,147.16,147.19,12720.0,140.1805,140.228,140.0282,140.0568,12720.0
2024-06-18 15:45:00,147.21,147.21,146.99,147.01,13768.0,140.0758,140.0758,139.8665,139.8855,13768.0
2024-06-18 15:50:00,146.99,147.02,146.83,146.83,27994.0,139.8665,139.895,139.7142,139.7142,27994.0
2024-06-18 15:55:00,146.82,146.96,146.64,146.96,76894.0,139.7047,139.8379,139.5334,139.8379,76894.0
2024-06-20 09:30:00,146.46,146.8,146.18,146.67,18954.0,139.3621,139.6857,139.0957,139.562,18954.0
2024-06-20 09:35:00,146.54,146.77,146.52,146.59,1635.0,139.4383,139.6571,139.4192,139.4858,1635.0
2024-06-20 09:40:00,146.44,146.97,146.44,146.8,2613.0,139.3431,139.8474,139.3431,139.6857,2613.0
2024-06-20 09:45:00,146.79,147.02,146.77,147.01,2277.0,139.6762,139.895,139.6571,139.8855,2277.0
2024-06-20 09:50:00,147.1,147.28,147.05,147.28,6374.0,139.9711,140.1424,139.9236,140.1424,6374.0
2024-06-20 09:55:00,147.19,147.25,146.91,146.91,3805.0,140.0568,140.1139,139.7903,139.7903,3805.0
2024-06-20 10:00:00,146.92,147.11,146.92,147.03,6929.0,139.7999,139.9806,139.7999,139.9045,6929.0
2024-06-20 10:05:00,147.09,147.15,146.93,146.93,3083.0,139.9616,140.0187,139.8094,139.8094,3083.0
2024-06-20 10:10:00,147.0,147.01,146.88,146.93,5525.0,139.876,139.8855,139.7618,139.8094,5525.0
2024-06-20 10:15:00,146.92,147.24,146.88,147.24,10065.0,139.7999,140.1043,139.7618,140.1043,10065.0
2024-06-20 10:20:00,147.27,147.37,147.21,147.26,7390.0,140.1329,140.228,140.0758,140.1234,7390.0
2024-06-20 10:25:00,147.27,147.52,147.22,147.33,6093.0,140.1329,140.3708,140.0853,140.19,6093.0
2024-06-20 10:30:00,147.3,147.36,146.82,146.87,10708.0,140.1614,140.2185,139.7047,139.7523,10708.0
2024-06-20 10:35:00,146.86,146.87,146.5,146.53,4386.0,139.7428,139.7523,139.4002,139.4288,4386.0
2024-06-20 10:40:00,146.49,146.49,146.06,146.15,7140.0,139.3907,139.3907,138.9815,139.0672,7140.0
2024-06-20 10:45:00,146.24,146.4,146.17,146.29,9349.0,139.1528,139.3051,139.0862,139.2004,9349.0
2024-06-20 10:50:00,146.37,146.37,146.2,146.25,8341.0,139.2765,139.2765,139.1147,139.1623,8341.0
2024-06-20 10:55:00,146.33,146.44,146.2,146.27,4594.0,139.2384,139.3431,139.1147,139.1814,4594.0
2024-06-20 11:00:00,146.2,146.27,146.12,146.14,2702.0,139.1147,139.1814,139.0386,139.0577,2702.0
2024-06-20 11:05:00,146.15,146.24,146.09,146.16,4251.0,139.0672,139.1528,139.0101,139.0767,4251.0
2024-06-20 11:10:00,146.17,146.26,146.03,146.06,5729.0,139.0862,139.1718,138.953,138.9815,5729.0
2024-06-20 11:15:00,146.03,146.03,145.73,145.86,4883.0,138.953,138.953,138.6675,138.7912,4883.0
2024-06-20 11:20:00,145.81,145.86,145.62,145.81,4427.0,138.7436,138.7912,138.5629,138.7436,4427.0
2024-06-20 11:25:00,145.78,145.79,145.62,145.63,2120.0,138.7151,138.7246,138.5629,138.5724,2120.0
2024-06-20 11:30:00,145.61,145.84,145.61,145.75,4667.0,138.5533,138.7722,138.5533,138.6866,4667.0
2024-06-20 11:35:00,145.76,145.77,145.5,145.5,3753.0,138.6961,138.7056,138.4487,138.4487,3753.0
2024-06-20 11:40:00,145.58,145.72,145.54,145.61,3471.0,138.5248,138.658,138.4867,138.5533,3471.0
2024-06-20 11:45:00,145.61,145.77,145.61,145.77,4910.0,138.5533,138.7056,138.5533,138.7056,4910.0
2024-06-20 11:50:00,145.74,145.85,145.73,145.76,7077.0,138.677,138.7817,138.6675,138.6961,7077.0
2024-06-20 11:55:00,145.76,145.79,145.57,145.59,4213.0,138.6961,138.7246,138.5153,138.5343,4213.0
2024-06-20 12:00:00,145.58,145.72,145.57,145.72,5243.0,138.5248,138.658,138.5153,138.658,5243.0
2024-06-20 12:05:00,145.68,145.87,145.68,145.84,5275.0,138.6199,138.8007,138.6199,138.7722,5275.0
2024-06-20 12:10:00,145.79,146.06,145.79,146.06,2656.0,138.7246,138.9815,138.7246,138.9815,2656.0
2024-06-20 12:15:00,146.06,146.19,145.95,145.98,8270.0,138.9815,139.1052,138.8769,138.9054,8270.0
2024-06-20 12:20:00,146.01,146.11,145.92,145.94,3983.0,138.934,139.0291,138.8483,138.8673,3983.0
2024-06-20 12:25:00,145.94,146.13,145.93,146.12,4637.0,138.8673,139.0481,138.8578,139.0386,4637.0
2024-06-20 12:30:00,146.06,146.25,146.02,146.21,5553.0,138.9815,139.1623,138.9435,139.1243,5553.0
2024-06-20 12:35:00,146.17,146.22,146.12,146.16,4199.0,139.0862,139.1338,139.0386,139.0767,4199.0
2024-06-20 12:40:00,146.16,146.44,146.16,146.31,4147.0,139.0767,139.3431,139.0767,139.2194,4147.0
2024-06-20 12:45:00,146.31,146.4,146.22,146.31,5530.0,139.2194,139.3051,139.1338,139.2194,5530.0
2024-06-20 12:50:00,146.32,146.48,146.24,146.24,2456.0,139.2289,139.3812,139.1528,139.1528,2456.0
2024-06-20 12:55:00,146.3,146.41,146.28,146.28,4431.0,139.2099,139.3146,139.1909,139.1909,4431.0
2024-06-20 13:00:00,146.33,146.36,146.15,146.31,3611.0,139.2384,139.267,139.0672,139.2194,3611.0
2024-06-20 13:05:00,146.3,146.35,146.07,146.08,9450.0,139.2099,139.2575,138.991,139.0006,9450.0
2024-06-20 13:10:00,146.06,146.18,146.06,146.18,3671.0,138.9815,139.0957,138.9815,139.0957,3671.0
2024-06-20 13:15:00,146.22,146.28,146.16,146.25,2955.0,139.1338,139.1909,139.0767,139.1623,2955.0
2024-06-20 13:20:00,146.25,146.3,146.11,146.16,11086.0,139.1623,139.2099,139.0291,139.0767,11086.0
2024-06-20 13:25:00,146.19,146.29,146.18,146.25,3152.0,139.1052,139.2004,139.0957,139.1623,3152.0
2024-06-20 13:30:00,146.31,146.37,146.23,146.37,3767.0,139.2194,139.2765,139.1433,139.2765,3767.0
2024-06-20 13:35:00,146.35,146.37,146.23,146.27,5717.0,139.2575,139.2765,139.1433,139.1814,5717.0
2024-06-20 13:40:00,146.31,146.64,146.31,146.64,3205.0,139.2194,139.5334,139.2194,139.5334,3205.0
2024-06-20 13:45:00,146.61,146.65,146.53,146.62,3307.0,139.5049,139.5429,139.4288,139.5144,3307.0
2024-06-20 13:50:00,146.62,146.71,146.6,146.69,3841.0,139.5144,139.6,139.4954,139.581,3841.0
2024-06-20 13:55:00,146.71,146.77,146.69,146.74,2406.0,139.6,139.6571,139.581,139.6286,2406.0
2024-06-20 14:00:00,146.74,146.86,146.71,146.81,5712.0,139.6286,139.7428,139.6,139.6952,5712.0
2024-06-20 14:05:00,146.84,146.87,146.69,146.72,4728.0,139.7237,139.7523,139.581,139.6095,4728.0
2024-06-20 14:10:00,146.69,146.74,146.55,146.71,5995.0,139.581,139.6286,139.4478,139.6,5995.0
2024-06-20 14:15:00,146.69,146.77,146.66,146.68,5050.0,139.581,139.6571,139.5525,139.5715,5050.0
2024-06-20 14:20:00,146.63,146.65,146.56,146.6,3256.0,139.5239,139.5429,139.4573,139.4954,3256.0
2024-06-20 14:25:00,146.58,146.65,146.56,146.6,4555.0,139.4763,139.5429,139.4573,139.4954,4555.0
2024-06-20 14:30:00,146.59,146.65,146.49,146.6,8923.0,139.4858,139.5429,139.3907,139.4954,8923.0
2024-06-20 14:35:00,146.55,146.59,146.44,146.51,10162.0,139.4478,139.4858,139.3431,139.4097,10162.0
2024-06-20 14:40:00,146.5,146.55,146.48,146.52,6481.0,139.4002,139.4478,139.3812,139.4192,6481.0
2024-06-20 14:45:00,146.52,146.69,146.5,146.67,8857.0,139.4192,139.581,139.4002,139.562,8857.0
2024-06-20 14:50:00,146.69,146.87,146.57,146.87,6464.0,139.581,139.7523,139.4668,139.7523,6464.0
2024-06-20 14:55:00,146.83,146.97,146.64,146.66,6236.0,139.7142,139.8474,139.5334,139.5525,6236.0
2024-06-20 15:00:00,146.66,146.74,146.47,146.58,5993.0,139.5525,139.6286,139.3717,139.4763,5993.0
2024-06-20 15:05:00,146.54,146.59,146.46,146.49,8254.0,139.4383,139.4858,139.3621,139.3907,8254.0
2024-06-20 15:10:00,146.5,146.58,146.27,146.29,20372.0,139.4002,139.4763,139.1814,139.2004,20372.0
2024-06-20 15:15:00,146.33,146.44,146.29,146.31,5832.0,139.2384,139.3431,139.2004,139.2194,5832.0
2024-06-20 15:20:00,146.29,146.45,146.29,146.39,11889.0,139.2004,139.3526,139.2004,139.2955,11889.0
2024-06-20 15:25:00,146.39,146.59,146.36,146.51,13072.0,139.2955,139.4858,139.267,139.4097,13072.0
2024-06-20 15:30:00,146.53,146.58,146.25,146.58,17311.0,139.4288,139.4763,139.1623,139.4763,17311.0
2024-06-20 15:35:00,146.61,146.61,146.32,146.4,13250.0,139.5049,139.5049,139.2289,139.3051,13250.0
2024-06-20 15:40:00,146.45,146.47,146.34,146.37,6114.0,139.3526,139.3717,139.248,139.2765,6114.0
2024-06-20 15:45:00,146.39,146.48,146.39,146.43,12541.0,139.2955,139.3812,139.2955,139.3336,12541.0
2024-06-20 15:50:00,146.43,146.51,146.29,146.29,22904.0,139.3336,139.4097,139.2004,139.2004,22904.0
2024-06-20 15:55:00,146.31,146.32,146.03,146.23,110743.0,139.2194,139.2289,138.953,139.1433,110743.0
2024-06-21 09:30:00,146.45,146.57,146.19,146.27,425771.0,139.3526,139.4668,139.1052,139.1814,425771.0
2024-06-21 09:35:00,146.0,146.16,145.92,146.05,6022.0,138.9244,139.0767,138.8483,138.972,6022.0
2024-06-21 09:40:00,146.06,146.06,145.54,145.61,2651.0,138.9815,138.9815,138.4867,138.5533,2651.0
2024-06-21 09:45:00,145.5,145.92,145.19,145.92,13201.0,138.4487,138.8483,138.1537,138.8483,13201.0
2024-06-21 09:50:00,146.06,146.13,145.74,145.8,3598.0,138.9815,139.0481,138.677,138.7341,3598.0
2024-06-21 09:55:00,145.79,146.02,145.63,145.65,2036.0,138.7246,138.9435,138.5724,138.5914,2036.0
2024-06-21 10:00:00,145.59,145.77,145.58,145.77,5543.0,138.5343,138.7056,138.5248,138.7056,5543.0
2024-06-21 10:05:00,145.62,145.74,145.48,145.72,4056.0,138.5629,138.677,138.4296,138.658,4056.0
2024-06-21 10:10:00,145.72,145.81,145.34,145.47,8872.0,138.658,138.7436,138.2964,138.4201,8872.0
2024-06-21 10:15:00,145.43,145.59,145.36,145.52,12347.0,138.3821,138.5343,138.3155,138.4677,12347.0
2024-06-21 10:20:00,145.61,145.61,145.51,145.61,1793.0,138.5533,138.5533,138.4582,138.5533,1793.0
2024-06-21 10:25:00,145.63,145.76,145.44,145.44,31129.0,138.5724,138.6961,138.3916,138.3916,31129.0
2024-06-21 10:30:00,145.47,145.48,145.35,145.35,2114.0,138.4201,138.4296,138.3059,138.3059,2114.0
2024-06-21 10:35:00,145.33,145.33,145.22,145.23,2219.0,138.2869,138.2869,138.1822,138.1918,2219.0
2024-06-21 10:40:00,145.25,145.47,145.24,145.47,2911.0,138.2108,138.4201,138.2013,138.4201,2911.0
2024-06-21 10:45:00,145.44,145.58,145.43,145.53,3060.0,138.3916,138.5248,138.3821,138.4772,3060.0
2024-06-21 10:50:00,145.53,145.59,145.48,145.49,906.0,138.4772,138.5343,138.4296,138.4392,906.0
2024-06-21 10:55:00,145.46,145.56,145.23,145.23,6192.0,138.4106,138.5058,138.1918,138.1918,6192.0
2024-06-21 11:00:00,145.2,145.42,145.17,145.42,2262.0,138.1632,138.3725,138.1347,138.3725,2262.0
2024-06-21 11:05:00,145.46,145.66,145.39,145.56,4861.0,138.4106,138.6009,138.344,138.5058,4861.0
2024-06-21 11:10:00,145.51,145.56,145.37,145.42,1513.0,138.4582,138.5058,138.325,138.3725,1513.0
2024-06-21 11:15:00,145.45,145.62,145.41,145.54,7568.0,138.4011,138.5629,138.363,138.4867,7568.0
2024-06-21 11:20:00,145.48,145.52,145.43,145.5,4153.0,138.4296,138.4677,138.3821,138.4487,4153.0
2024-06-21 11:25:00,145.51,145.81,145.46,145.8,3937.0,138.4582,138.7436,138.4106,138.7341,3937.0
2024-06-21 11:30:00,145.77,145.77,145.64,145.68,5194.0,138.7056,138.7056,138.5819,138.6199,5194.0
2024-06-21 11:35:00,145.72,146.0,145.72,145.92,3587.0,138.658,138.9244,138.658,138.8483,3587.0
2024-06-21 11:40:00,145.94,145.94,145.65,145.65,4307.0,138.8673,138.8673,138.5914,138.5914,4307.0
2024-06-21 11:45:00,145.63,145.94,145.58,145.94,4887.0,138.5724,138.8673,138.5248,138.8673,4887.0
2024-06-21 11:50:00,145.94,146.0,145.53,145.57,9001.0,138.8673,138.9244,138.4772,138.5153,9001.0
2024-06-21 11:55:00,145.57,145.85,145.57,145.84,4613.0,138.5153,138.7817,138.5153,138.7722,4613.0
2024-06-21 12:00:00,145.84,145.87,145.72,145.77,11858.0,138.7722,138.8007,138.658,138.7056,11858.0
2024-06-21 12:05:00,145.77,145.82,145.69,145.78,2278.0,138.7056,138.7532,138.6295,138.7151,2278.0
2024-06-21 12:10:00,145.78,145.8,145.74,145.75,3089.0,138.7151,138.7341,138.677,138.6866,3089.0
2024-06-21 12:15:00,145.73,145.74,145.64,145.66,3858.0,138.6675,138.677,138.5819,138.6009,3858.0
2024-06-21 12:20:00,145.64,145.65,145.58,145.63,2611.0,138.5819,138.5914,138.5248,138.5724,2611.0
2024-06-21 12:25:00,145.59,145.59,145.49,145.49,2728.0,138.5343,138.5343,138.4392,138.4392,2728.0
2024-06-21 12:30:00,145.52,145.61,145.4,145.43,7991.0,138.4677,138.5533,138.3535,138.3821,7991.0
2024-06-21 12:35:00,145.44,145.45,145.38,145.4,1391.0,138.3916,138.4011,138.3345,138.3535,1391.0
2024-06-21 12:40:00,145.39,145.57,145.36,145.57,3012.0,138.344,138.5153,138.3155,138.5153,3012.0
2024-06-21 12:45:00,145.52,145.64,145.51,145.63,2498.0,138.4677,138.5819,138.4582,138.5724,2498.0
2024-06-21 12:50:00,145.65,145.67,145.53,145.63,4616.0,138.5914,138.6104,138.4772,138.5724,4616.0
2024-06-21 12:55:00,145.64,145.64,145.55,145.61,2538.0,138.5819,138.5819,138.4962,138.5533,2538.0
2024-06-21 13:00:00,145.55,145.55,145.46,145.48,2045.0,138.4962,138.4962,138.4106,138.4296,2045.0
2024-06-21 13:05:00,145.52,145.52,145.48,145.48,951.0,138.4677,138.4677,138.4296,138.4296,951.0
2024-06-21 13:10:00,145.51,145.51,145.36,145.36,3328.0,138.4582,138.4582,138.3155,138.3155,3328.0
2024-06-21 13:15:00,145.32,145.44,145.31,145.44,3868.0,138.2774,138.3916,138.2679,138.3916,3868.0
2024-06-21 13:20:00,145.44,145.44,145.34,145.35,2320.0,138.3916,138.3916,138.2964,138.3059,2320.0
2024-06-21 13:25:00,145.31,145.44,145.31,145.41,6682.0,138.2679,138.3916,138.2679,138.363,6682.0
2024-06-21 13:30:00,145.38,145.5,145.38,145.48,7957.0,138.3345,138.4487,138.3345,138.4296,7957.0
2024-06-21 13:35:00,145.51,145.53,145.46,145.51,1940.0,138.4582,138.4772,138.4106,138.4582,1940.0
2024-06-21 13:40:00,145.57,145.62,145.53,145.53,1563.0,138.5153,138.5629,138.4772,138.4772,1563.0
2024-06-21 13:45:00,145.46,145.46,145.42,145.43,1084.0,138.4106,138.4106,138.3725,138.3821,1084.0
2024-06-21 13:50:00,145.4,145.43,145.37,145.43,1175.0,138.3535,138.3821,138.325,138.3821,1175.0
2024-06-21 13:55:00,145.42,145.46,145.3,145.3,1660.0,138.3725,138.4106,138.2584,138.2584,1660.0
2024-06-21 14:00:00,145.33,145.33,145.19,145.19,5273.0,138.2869,138.2869,138.1537,138.1537,5273.0
2024-06-21 14:05:00,145.19,145.31,145.18,145.28,5156.0,138.1537,138.2679,138.1442,138.2393,5156.0
2024-06-21 14:10:00,145.3,145.42,145.3,145.38,7164.0,138.2584,138.3725,138.2584,138.3345,7164.0
2024-06-21 14:15:00,145.38,145.47,145.36,145.43,6058.0,138.3345,138.4201,138.3155,138.3821,6058.0
2024-06-21 14:20:00,145.42,145.43,145.32,145.35,7229.0,138.3725,138.3821,138.2774,138.3059,7229.0
2024-06-21 14:25:00,145.35,145.5,145.35,145.41,2416.0,138.3059,138.4487,138.3059,138.363,2416.0
2024-06-21 14:30:00,145.36,145.42,145.32,145.33,1387.0,138.3155,138.3725,138.2774,138.2869,1387.0
2024-06-21 14:35:00,145.34,145.39,145.31,145.34,1500.0,138.2964,138.344,138.2679,138.2964,1500.0
2024-06-21 14:40:00,145.34,145.4,145.31,145.35,4534.0,138.2964,138.3535,138.2679,138.3059,4534.0
2024-06-21 14:45:00,145.34,145.49,145.27,145.38,6235.0,138.2964,138.4392,138.2298,138.3345,6235.0
2024-06-21 14:50:00,145.41,145.52,145.36,145.52,4316.0,138.363,138.4677,138.3155,138.4677,4316.0
2024-06-21 14:55:00,145.5,145.6,145.5,145.52,3744.0,138.4487,138.5438,138.4487,138.4677,3744.0
2024-06-21 15:00:00,145.52,145.65,145.51,145.63,3261.0,138.4677,138.5914,138.4582,138.5724,3261.0
2024-06-21 15:05:00,145.62,145.67,145.58,145.59,2956.0,138.5629,138.6104,138.5248,138.5343,2956.0
2024-06-21 15:10:00,145.59,145.6,145.46,145.46,5882.0,138.5343,138.5438,138.4106,138.4106,5882.0
2024-06-21 15:15:00,145.47,145.47,145.26,145.26,6896.0,138.4201,138.4201,138.2203,138.2203,6896.0
2024-06-21 15:20:00,145.24,145.29,145.12,145.12,11317.0,138.2013,138.2488,138.0871,138.0871,11317.0
2024-06-21 15:25:00,145.11,145.15,144.9,145.13,10744.0,138.0776,138.1156,137.8777,138.0966,10744.0
2024-06-21 15:30:00,145.09,145.34,145.08,145.24,4706.0,138.0585,138.2964,138.049,138.2013,4706.0
2024-06-21 15:35:00,145.28,145.44,145.19,145.44,8725.0,138.2393,138.3916,138.1537,138.3916,8725.0
2024-06-21 15:40:00,145.42,145.56,145.35,145.5,6835.0,138.3725,138.5058,138.3059,138.4487,6835.0
2024-06-21 15:45:00,145.56,145.56,145.37,145.37,18304.0,138.5058,138.5058,138.325,138.325,18304.0
2024-06-21 15:50:00,145.39,146.04,145.39,145.95,24297.0,138.344,138.9625,138.344,138.8769,24297.0
2024-06-21 15:55:00,145.98,146.19,145.88,146.11,98900.0,138.9054,139.1052,138.8103,139.0291,98900.0
2024-06-24 09:30:00,146.25,146.66,146.09,146.19,23803.0,139.1623,139.5525,139.0101,139.1052,23803.0
2024-06-24 09:35:00,146.19,147.0,146.19,147.0,4695.0,139.1052,139.876,139.1052,139.876,4695.0
2024-06-24 09:40:00,147.05,147.23,146.52,146.69,9109.0,139.9236,140.0948,139.4192,139.581,9109.0
2024-06-24 09:45:00,146.55,147.16,146.53,147.16,4962.0,139.4478,140.0282,139.4288,140.0282,4962.0
2024-06-24 09:50:00,147.23,147.43,147.23,147.33,2958.0,140.0948,140.2851,140.0948,140.19,2958.0
2024-06-24 09:55:00,147.32,147.51,147.23,147.5,9126.0,140.1805,140.3613,140.0948,140.3517,9126.0
2024-06-24 10:00:00,147.5,147.81,147.5,147.75,15126.0,140.3517,140.6467,140.3517,140.5896,15126.0
2024-06-24 10:05:00,147.75,147.93,147.72,147.86,3047.0,140.5896,140.7609,140.5611,140.6943,3047.0
2024-06-24 10:10:00,147.86,148.0,147.8,147.92,5803.0,140.6943,140.8275,140.6372,140.7514,5803.0
2024-06-24 10:15:00,148.02,148.09,147.91,147.95,4032.0,140.8465,140.9132,140.7419,140.7799,4032.0
2024-06-24 10:20:00,148.02,148.38,148.02,148.28,5380.0,140.8465,141.1891,140.8465,141.0939,5380.0
2024-06-24 10:25:00,148.34,148.34,148.15,148.15,1116.0,141.151,141.151,140.9702,140.9702,1116.0
2024-06-24 10:30:00,148.24,148.41,148.19,148.41,1435.0,141.0559,141.2176,141.0083,141.2176,1435.0
2024-06-24 10:35:00,148.41,148.78,148.37,148.78,3981.0,141.2176,141.5697,141.1796,141.5697,3981.0
2024-06-24 10:40:00,148.76,149.23,148.75,149.19,7051.0,141.5507,141.9979,141.5412,141.9598,7051.0
2024-06-24 10:45:00,149.17,149.54,149.01,149.54,6829.0,141.9408,142.2929,141.7886,142.2929,6829.0
2024-06-24 10:50:00,149.4,149.7,149.4,149.7,5070.0,142.1597,142.4451,142.1597,142.4451,5070.0
2024-06-24 10:55:00,149.74,149.93,149.7,149.78,7527.0,142.4832,142.664,142.4451,142.5212,7527.0
2024-06-24 11:00:00,149.82,149.96,149.7,149.93,3884.0,142.5593,142.6925,142.4451,142.664,3884.0
2024-06-24 11:05:00,149.96,150.18,149.88,150.18,8895.0,142.6925,142.9019,142.6164,142.9019,8895.0
2024-06-24 11:10:00,150.11,150.27,150.07,150.26,6141.0,142.8353,142.9875,142.7972,142.978,6141.0
2024-06-24 11:15:00,150.28,150.41,150.25,150.38,4603.0,142.997,143.1207,142.9685,143.0922,4603.0
2024-06-24 11:20:00,150.38,150.53,150.29,150.46,6015.0,143.0922,143.2349,143.0065,143.1683,6015.0
2024-06-24 11:25:00,150.5,150.67,150.49,150.55,6549.0,143.2064,143.3681,143.1968,143.2539,6549.0
2024-06-24 11:30:00,150.44,150.49,150.14,150.16,5258.0,143.1493,143.1968,142.8638,142.8828,5258.0
2024-06-24 11:35:00,150.12,150.19,150.07,150.11,1827.0,142.8448,142.9114,142.7972,142.8353,1827.0
2024-06-24 11:40:00,150.05,150.17,149.91,149.91,9857.0,142.7782,142.8923,142.6449,142.6449,9857.0
2024-06-24 11:45:00,149.96,149.96,149.54,149.78,10373.0,142.6925,142.6925,142.2929,142.5212,10373.0
2024-06-24 11:50:00,149.84,150.28,149.8,150.28,6989.0,142.5783,142.997,142.5403,142.997,6989.0
2024-06-24 11:55:00,150.24,150.31,150.16,150.25,3508.0,142.959,143.0256,142.8828,142.9685,3508.0
2024-06-24 12:00:00,150.23,150.3,150.15,150.18,5917.0,142.9494,143.016,142.8733,142.9019,5917.0
2024-06-24 12:05:00,150.18,150.3,150.16,150.28,5164.0,142.9019,143.016,142.8828,142.997,5164.0
2024-06-24 12:10:00,150.32,150.34,150.25,150.3,4196.0,143.0351,143.0541,142.9685,143.016,4196.0
2024-06-24 12:15:00,150.28,150.37,150.26,150.27,5791.0,142.997,143.0827,142.978,142.9875,5791.0
2024-06-24 12:20:00,150.29,150.37,150.23,150.23,4673.0,143.0065,143.0827,142.9494,142.9494,4673.0
2024-06-24 12:25:00,150.25,150.28,150.17,150.2,5795.0,142.9685,142.997,142.8923,142.9209,5795.0
2024-06-24 12:30:00,150.2,150.23,150.13,150.21,3583.0,142.9209,142.9494,142.8543,142.9304,3583.0
2024-06-24 12:35:00,150.16,150.24,150.16,150.16,4617.0,142.8828,142.959,142.8828,142.8828,4617.0
2024-06-24 12:40:00,150.16,150.4,150.07,150.28,11965.0,142.8828,143.1112,142.7972,142.997,11965.0
2024-06-24 12:45:00,150.31,150.58,150.31,150.52,6577.0,143.0256,143.2825,143.0256,143.2254,6577.0
2024-06-24 12:50:00,150.5,150.51,150.19,150.19,6156.0,143.2064,143.2159,142.9114,142.9114,6156.0
2024-06-24 12:55:00,150.19,150.22,149.99,150.08,3268.0,142.9114,142.9399,142.7211,142.8067,3268.0
2024-06-24 13:00:00,149.99,150.11,149.98,150.09,1894.0,142.7211,142.8353,142.7116,142.8162,1894.0
2024-06-24 13:05:00,150.09,150.17,150.0,150.0,3847.0,142.8162,142.8923,142.7306,142.7306,3847.0
2024-06-24 13:10:00,149.94,149.95,149.83,149.93,5260.0,142.6735,142.683,142.5688,142.664,5260.0
2024-06-24 13:15:00,149.86,149.91,149.77,149.78,1753.0,142.5974,142.6449,142.5117,142.5212,1753.0
2024-06-24 13:20:00,149.78,149.86,149.68,149.68,3437.0,142.5212,142.5974,142.4261,142.4261,3437.0
2024-06-24 13:25:00,149.63,149.84,149.63,149.74,4246.0,142.3785,142.5783,142.3785,142.4832,4246.0
2024-06-24 13:30:00,149.7,149.7,149.6,149.64,3774.0,142.4451,142.4451,142.35,142.388,3774.0
2024-06-24 13:35:00,149.75,149.85,149.63,149.71,4518.0,142.4927,142.5879,142.3785,142.4546,4518.0
2024-06-24 13:40:00,149.64,149.72,149.64,149.64,5851.0,142.388,142.4642,142.388,142.388,5851.0
2024-06-24 13:45:00,149.67,149.69,149.61,149.61,4692.0,142.4166,142.4356,142.3595,142.3595,4692.0
2024-06-24 13:50:00,149.63,149.68,149.53,149.63,5580.0,142.3785,142.4261,142.2834,142.3785,5580.0
2024-06-24 13:55:00,149.63,149.69,149.55,149.58,2706.0,142.3785,142.4356,142.3024,142.3309,2706.0
2024-06-24 14:00:00,149.55,149.55,149.45,149.45,2774.0,142.3024,142.3024,142.2072,142.2072,2774.0
2024-06-24 14:05:00,149.43,149.61,149.42,149.53,6825.0,142.1882,142.3595,142.1787,142.2834,6825.0
2024-06-24 14:10:00,149.56,149.74,149.55,149.68,4246.0,142.3119,142.4832,142.3024,142.4261,4246.0
2024-06-24 14:15:00,149.64,149.83,149.64,149.82,1100.0,142.388,142.5688,142.388,142.5593,1100.0
2024-06-24 14:20:00,149.85,149.95,149.83,149.88,6211.0,142.5879,142.683,142.5688,142.6164,6211.0
2024-06-24 14:25:00,149.85,150.0,149.81,149.99,14753.0,142.5879,142.7306,142.5498,142.7211,14753.0
2024-06-24 14:30:00,149.96,149.96,149.86,149.94,2534.0,142.6925,142.6925,142.5974,142.6735,2534.0
2024-06-24 14:35:00,149.89,150.04,149.89,149.98,1372.0,142.6259,142.7686,142.6259,142.7116,1372.0
2024-06-24 14:40:00,150.02,150.11,149.93,149.96,2921.0,142.7496,142.8353,142.664,142.6925,2921.0
2024-06-24 14:45:00,150.02,150.04,149.97,150.02,3618.0,142.7496,142.7686,142.702,142.7496,3618.0
2024-06-24 14:50:00,150.04,150.06,149.98,150.03,7860.0,142.7686,142.7877,142.7116,142.7591,7860.0
2024-06-24 14:55:00,150.03,150.04,149.92,149.97,2886.0,142.7591,142.7686,142.6545,142.702,2886.0
2024-06-24 15:00:00,149.93,150.04,149.9,149.91,5822.0,142.664,142.7686,142.6354,142.6449,5822.0
2024-06-24 15:05:00,149.87,150.03,149.87,150.03,3584.0,142.6069,142.7591,142.6069,142.7591,3584.0
2024-06-24 15:10:00,150.02,150.11,149.92,150.01,16824.0,142.7496,142.8353,142.6545,142.7401,16824.0
2024-06-24 15:15:00,150.03,150.23,150.03,150.19,3388.0,142.7591,142.9494,142.7591,142.9114,3388.0
2024-06-24 15:20:00,150.19,150.3,150.09,150.27,12157.0,142.9114,143.016,142.8162,142.9875,12157.0
2024-06-24 15:25:00,150.28,150.58,150.27,150.49,10011.0,142.997,143.2825,142.9875,143.1968,10011.0
2024-06-24 15:30:00,150.48,150.51,150.22,150.24,6481.0,143.1873,143.2159,142.9399,142.959,6481.0
2024-06-24 15:35:00,150.25,150.41,150.23,150.4,10096.0,142.9685,143.1207,142.9494,143.1112,10096.0
2024-06-24 15:40:00,150.43,150.45,150.26,150.33,9778.0,143.1397,143.1588,142.978,143.0446,9778.0
2024-06-24 15:45:00,150.37,150.6,150.3,150.58,16669.0,143.0827,143.3015,143.016,143.2825,16669.0
2024-06-24 15:50:00,150.58,150.62,149.81,149.84,34479.0,143.2825,143.3205,142.5498,142.5783,34479.0
2024-06-24 15:55:00,149.83,150.57,149.74,150.42,127510.0,142.5688,143.273,142.4832,143.1302,127510.0
2024-06-25 09:30:00,150.32,150.56,149.56,150.04,13533.0,143.0351,143.2634,142.3119,142.7686,13533.0
2024-06-25 09:35:00,149.56,150.31,149.56,150.04,7547.0,142.3119,143.0256,142.3119,142.7686,7547.0
2024-06-25 09:40:00,150.09,150.24,149.51,149.62,4393.0,142.8162,142.959,142.2643,142.369,4393.0
2024-06-25 09:45:00,149.52,149.76,149.3,149.3,4178.0,142.2738,142.5022,142.0645,142.0645,4178.0
2024-06-25 09:50:00,149.11,149.41,149.1,149.31,1927.0,141.8837,142.1692,141.8742,142.074,1927.0
2024-06-25 09:55:00,149.13,149.24,148.67,148.68,7352.0,141.9028,142.0074,141.465,141.4746,7352.0
2024-06-25 10:00:00,148.81,148.89,148.67,148.89,1759.0,141.5983,141.6744,141.465,141.6744,1759.0
2024-06-25 10:05:00,148.74,149.0,148.73,148.94,8320.0,141.5317,141.7791,141.5221,141.722,8320.0
2024-06-25 10:10:00,148.83,149.03,148.83,148.98,4265.0,141.6173,141.8076,141.6173,141.76,4265.0
2024-06-25 10:15:00,149.02,149.15,148.97,149.13,11828.0,141.7981,141.9218,141.7505,141.9028,11828.0
2024-06-25 10:20:00,149.19,149.3,148.93,148.93,3530.0,141.9598,142.0645,141.7124,141.7124,3530.0
2024-06-25 10:25:00,148.88,148.88,148.64,148.74,6499.0,141.6649,141.6649,141.4365,141.5317,6499.0
2024-06-25 10:30:00,148.73,148.77,148.44,148.44,7508.0,141.5221,141.5602,141.2462,141.2462,7508.0
2024-06-25 10:35:00,148.39,148.67,148.32,148.67,7719.0,141.1986,141.465,141.132,141.465,7719.0
2024-06-25 10:40:00,148.73,148.79,148.41,148.41,6429.0,141.5221,141.5792,141.2176,141.2176,6429.0
2024-06-25 10:45:00,148.37,148.37,148.07,148.18,10774.0,141.1796,141.1796,140.8941,140.9988,10774.0
2024-06-25 10:50:00,148.11,148.37,148.1,148.33,8206.0,140.9322,141.1796,140.9227,141.1415,8206.0
2024-06-25 10:55:00,148.28,148.36,148.13,148.14,4748.0,141.0939,141.1701,140.9512,140.9607,4748.0
2024-06-25 11:00:00,148.17,148.19,147.86,148.1,4573.0,140.9893,141.0083,140.6943,140.9227,4573.0
2024-06-25 11:05:00,148.1,148.1,147.82,147.83,4233.0,140.9227,140.9227,140.6562,140.6658,4233.0
2024-06-25 11:10:00,147.83,148.05,147.83,148.05,10868.0,140.6658,140.8751,140.6658,140.8751,10868.0
2024-06-25 11:15:00,148.03,148.21,147.99,148.15,5403.0,140.8561,141.0273,140.818,140.9702,5403.0
2024-06-25 11:20:00,148.15,148.2,147.9,147.98,3744.0,140.9702,141.0178,140.7324,140.8085,3744.0
2024-06-25 11:25:00,147.94,147.94,147.71,147.71,2591.0,140.7704,140.7704,140.5516,140.5516,2591.0
2024-06-25 11:30:00,147.69,147.72,147.5,147.5,1981.0,140.5325,140.5611,140.3517,140.3517,1981.0
2024-06-25 11:35:00,147.56,147.61,147.49,147.57,6391.0,140.4088,140.4564,140.3422,140.4184,6391.0
2024-06-25 11:40:00,147.6,147.73,147.6,147.7,3098.0,140.4469,140.5706,140.4469,140.5421,3098.0
2024-06-25 11:45:00,147.76,147.82,147.6,147.63,5591.0,140.5991,140.6562,140.4469,140.4754,5591.0
2024-06-25 11:50:00,147.62,147.65,147.54,147.57,5614.0,140.4659,140.4945,140.3898,140.4184,5614.0
2024-06-25 11:55:00,147.58,147.58,147.44,147.46,4488.0,140.4279,140.4279,140.2947,140.3137,4488.0
2024-06-25 12:00:00,147.43,147.46,147.35,147.38,6840.0,140.2851,140.3137,140.209,140.2376,6840.0
2024-06-25 12:05:00,147.39,147.51,147.27,147.44,6111.0,140.2471,140.3613,140.1329,140.2947,6111.0
2024-06-25 12:10:00,147.4,147.42,147.36,147.39,1450.0,140.2566,140.2756,140.2185,140.2471,1450.0
2024-06-25 12:15:00,147.39,147.58,147.3,147.54,9582.0,140.2471,140.4279,140.1614,140.3898,9582.0
2024-06-25 12:20:00,147.5,147.54,147.47,147.52,1746.0,140.3517,140.3898,140.3232,140.3708,1746.0
2024-06-25 12:25:00,147.52,147.52,147.42,147.49,5629.0,140.3708,140.3708,140.2756,140.3422,5629.0
2024-06-25 12:30:00,147.41,147.41,147.13,147.25,7041.0,140.2661,140.2661,139.9997,140.1139,7041.0
2024-06-25 12:35:00,147.32,147.4,147.19,147.19,7383.0,140.1805,140.2566,140.0568,140.0568,7383.0
2024-06-25 12:40:00,147.21,147.24,147.01,147.1,7679.0,140.0758,140.1043,139.8855,139.9711,7679.0
2024-06-25 12:45:00,147.06,147.22,147.05,147.22,8732.0,139.9331,140.0853,139.9236,140.0853,8732.0
2024-06-25 12:50:00,147.27,147.27,147.1,147.22,8102.0,140.1329,140.1329,139.9711,140.0853,8102.0
2024-06-25 12:55:00,147.27,147.32,147.2,147.24,2563.0,140.1329,140.1805,140.0663,140.1043,2563.0
2024-06-25 13:00:00,147.23,147.39,147.23,147.39,2391.0,140.0948,140.2471,140.0948,140.2471,2391.0
2024-06-25 13:05:00,147.42,147.42,147.34,147.36,4140.0,140.2756,140.2756,140.1995,140.2185,4140.0
2024-06-25 13:10:00,147.38,147.38,147.25,147.27,2963.0,140.2376,140.2376,140.1139,140.1329,2963.0
2024-06-25 13:15:00,147.25,147.29,147.15,147.25,5475.0,140.1139,140.1519,140.0187,140.1139,5475.0
2024-06-25 13:20:00,147.17,147.31,147.14,147.31,5496.0,140.0377,140.171,140.0092,140.171,5496.0
2024-06-25 13:25:00,147.32,147.5,147.32,147.48,1466.0,140.1805,140.3517,140.1805,140.3327,1466.0
2024-06-25 13:30:00,147.46,147.54,147.42,147.54,2636.0,140.3137,140.3898,140.2756,140.3898,2636.0
2024-06-25 13:35:00,147.57,147.58,147.5,147.54,2814.0,140.4184,140.4279,140.3517,140.3898,2814.0
2024-06-25 13:40:00,147.51,147.6,147.51,147.59,1004.0,140.3613,140.4469,140.3613,140.4374,1004.0
2024-06-25 13:45:00,147.55,147.61,147.52,147.57,3688.0,140.3993,140.4564,140.3708,140.4184,3688.0
2024-06-25 13:50:00,147.57,147.67,147.57,147.59,2927.0,140.4184,140.5135,140.4184,140.4374,2927.0
2024-06-25 13:55:00,147.62,147.65,147.6,147.62,2047.0,140.4659,140.4945,140.4469,140.4659,2047.0
2024-06-25 14:00:00,147.55,147.57,147.48,147.52,3183.0,140.3993,140.4184,140.3327,140.3708,3183.0
2024-06-25 14:05:00,147.53,147.54,147.4,147.5,1951.0,140.3803,140.3898,140.2566,140.3517,1951.0
2024-06-25 14:10:00,147.51,147.67,147.49,147.64,2675.0,140.3613,140.5135,140.3422,140.485,2675.0
2024-06-25 14:15:00,147.67,147.9,147.67,147.9,6189.0,140.5135,140.7324,140.5135,140.7324,6189.0
2024-06-25 14:20:00,147.88,147.9,147.78,147.79,5491.0,140.7133,140.7324,140.6182,140.6277,5491.0
2024-06-25 14:25:00,147.81,147.83,147.67,147.77,2403.0,140.6467,140.6658,140.5135,140.6087,2403.0
2024-06-25 14:30:00,147.73,147.74,147.55,147.64,1729.0,140.5706,140.5801,140.3993,140.485,1729.0
2024-06-25 14:35:00,147.66,147.82,147.61,147.82,2315.0,140.504,140.6562,140.4564,140.6562,2315.0
2024-06-25 14:40:00,147.8,147.85,147.77,147.8,3044.0,140.6372,140.6848,140.6087,140.6372,3044.0
2024-06-25 14:45:00,147.84,147.85,147.72,147.76,4749.0,140.6753,140.6848,140.5611,140.5991,4749.0
2024-06-25 14:50:00,147.79,147.83,147.76,147.76,2862.0,140.6277,140.6658,140.5991,140.5991,2862.0
2024-06-25 14:55:00,147.81,147.81,147.78,147.8,2426.0,140.6467,140.6467,140.6182,140.6372,2426.0
2024-06-25 15:00:00,147.81,147.87,147.66,147.79,6926.0,140.6467,140.7038,140.504,140.6277,6926.0
2024-06-25 15:05:00,147.81,147.89,147.63,147.72,13294.0,140.6467,140.7228,140.4754,140.5611,13294.0
2024-06-25 15:10:00,147.72,147.76,147.57,147.57,4519.0,140.5611,140.5991,140.4184,140.4184,4519.0
2024-06-25 15:15:00,147.54,147.75,147.52,147.64,4465.0,140.3898,140.5896,140.3708,140.485,4465.0
2024-06-25 15:20:00,147.63,147.67,147.55,147.65,5915.0,140.4754,140.5135,140.3993,140.4945,5915.0
2024-06-25 15:25:00,147.64,147.74,147.64,147.65,2850.0,140.485,140.5801,140.485,140.4945,2850.0
2024-06-25 15:30:00,147.63,147.63,147.53,147.63,5334.0,140.4754,140.4754,140.3803,140.4754,5334.0
2024-06-25 15:35:00,147.65,147.8,147.57,147.78,8745.0,140.4945,140.6372,140.4184,140.6182,8745.0
2024-06-25 15:40:00,147.8,147.8,147.55,147.66,11909.0,140.6372,140.6372,140.3993,140.504,11909.0
2024-06-25 15:45:00,147.65,147.81,147.62,147.81,10422.0,140.4945,140.6467,140.4659,140.6467,10422.0
2024-06-25 15:50:00,147.79,148.07,147.66,148.05,18889.0,140.6277,140.8941,140.504,140.8751,18889.0
2024-06-25 15:55:00,148.05,148.08,147.82,147.86,76118.0,140.8751,140.9036,140.6562,140.6943,76118.0
2024-06-26 09:30:00,147.01,148.32,147.0,148.0,43502.0,139.8855,141.132,139.876,140.8275,43502.0
2024-06-26 09:35:00,148.32,148.73,147.99,147.99,10801.0,141.132,141.5221,140.818,140.818,10801.0
2024-06-26 09:40:00,147.95,148.13,147.9,147.91,9276.0,140.7799,140.9512,140.7324,140.7419,9276.0
2024-06-26 09:45:00,147.9,148.33,147.85,148.18,12562.0,140.7324,141.1415,140.6848,140.9988,12562.0
2024-06-26 09:50:00,148.05,148.16,147.79,147.92,22432.0,140.8751,140.9798,140.6277,140.7514,22432.0
2024-06-26 09:55:00,147.92,147.92,147.5,147.58,4059.0,140.7514,140.7514,140.3517,140.4279,4059.0
2024-06-26 10:00:00,147.49,147.65,147.34,147.48,12185.0,140.3422,140.4945,140.1995,140.3327,12185.0
2024-06-26 10:05:00,147.14,147.24,146.83,147.1,2556.0,140.0092,140.1043,139.7142,139.9711,2556.0
2024-06-26 10:10:00,147.01,147.21,146.91,147.09,7385.0,139.8855,140.0758,139.7903,139.9616,7385.0
2024-06-26 10:15:00,147.15,147.3,147.11,147.19,8527.0,140.0187,140.1614,139.9806,140.0568,8527.0
2024-06-26 10:20:00,147.25,147.38,147.12,147.32,11471.0,140.1139,140.2376,139.9902,140.1805,11471.0
2024-06-26 10:25:00,147.33,147.53,147.32,147.52,6208.0,140.19,140.3803,140.1805,140.3708,6208.0
2024-06-26 10:30:00,147.42,147.42,147.2,147.24,3042.0,140.2756,140.2756,140.0663,140.1043,3042.0
2024-06-26 10:35:00,147.24,147.24,147.0,147.09,9409.0,140.1043,140.1043,139.876,139.9616,9409.0
2024-06-26 10:40:00,147.2,147.3,147.12,147.19,8386.0,140.0663,140.1614,139.9902,140.0568,8386.0
2024-06-26 10:45:00,147.14,147.28,147.1,147.1,14160.0,140.0092,140.1424,139.9711,139.9711,14160.0
2024-06-26 10:50:00,147.18,147.18,147.04,147.05,2271.0,140.0473,140.0473,139.914,139.9236,2271.0
2024-06-26 10:55:00,147.0,147.34,147.0,147.33,8424.0,139.876,140.1995,139.876,140.19,8424.0
2024-06-26 11:00:00,147.3,147.33,147.17,147.25,17200.0,140.1614,140.19,140.0377,140.1139,17200.0
2024-06-26 11:05:00,147.25,147.26,147.04,147.11,21944.0,140.1139,140.1234,139.914,139.9806,21944.0
2024-06-26 11:10:00,147.04,147.18,147.01,147.1,8446.0,139.914,140.0473,139.8855,139.9711,8446.0
2024-06-26 11:15:00,147.1,147.57,147.1,147.5,12755.0,139.9711,140.4184,139.9711,140.3517,12755.0
2024-06-26 11:20:00,147.44,147.5,147.29,147.46,4080.0,140.2947,140.3517,140.1519,140.3137,4080.0
2024-06-26 11:25:00,147.39,147.59,147.32,147.59,7359.0,140.2471,140.4374,140.1805,140.4374,7359.0
2024-06-26 11:30:00,147.58,147.64,147.24,147.24,9758.0,140.4279,140.485,140.1043,140.1043,9758.0
2024-06-26 11:35:00,147.37,147.38,147.13,147.21,3226.0,140.228,140.2376,139.9997,140.0758,3226.0
2024-06-26 11:40:00,147.21,147.31,147.12,147.25,5072.0,140.0758,140.171,139.9902,140.1139,5072.0
2024-06-26 11:45:00,147.27,147.39,147.27,147.32,9589.0,140.1329,140.2471,140.1329,140.1805,9589.0
2024-06-26 11:50:00,147.38,147.56,147.31,147.56,9798.0,140.2376,140.4088,140.171,140.4088,9798.0
2024-06-26 11:55:00,147.59,147.62,147.45,147.48,4460.0,140.4374,140.4659,140.3042,140.3327,4460.0
2024-06-26 12:00:00,147.56,147.69,147.55,147.58,3347.0,140.4088,140.5325,140.3993,140.4279,3347.0
2024-06-26 12:05:00,147.65,147.73,147.38,147.38,6143.0,140.4945,140.5706,140.2376,140.2376,6143.0
2024-06-26 12:10:00,147.39,147.39,147.01,147.09,4441.0,140.2471,140.2471,139.8855,139.9616,4441.0
2024-06-26 12:15:00,147.13,147.15,147.05,147.13,1230.0,139.9997,140.0187,139.9236,139.9997,1230.0
2024-06-26 12:20:00,147.13,147.13,146.92,146.98,3812.0,139.9997,139.9997,139.7999,139.8569,3812.0
2024-06-26 12:25:00,146.96,147.0,146.83,146.91,3732.0,139.8379,139.876,139.7142,139.7903,3732.0
2024-06-26 12:30:00,146.84,146.85,146.72,146.85,6590.0,139.7237,139.7332,139.6095,139.7332,6590.0
2024-06-26 12:35:00,146.8,146.85,146.75,146.8,3988.0,139.6857,139.7332,139.6381,139.6857,3988.0
2024-06-26 12:40:00,146.72,146.89,146.72,146.79,3130.0,139.6095,139.7713,139.6095,139.6762,3130.0
2024-06-26 12:45:00,146.78,146.92,146.74,146.81,4241.0,139.6666,139.7999,139.6286,139.6952,4241.0
2024-06-26 12:50:00,146.81,146.87,146.71,146.72,3879.0,139.6952,139.7523,139.6,139.6095,3879.0
2024-06-26 12:55:00,146.77,146.83,146.71,146.83,2519.0,139.6571,139.7142,139.6,139.7142,2519.0
2024-06-26 13:00:00,146.78,146.89,146.75,146.81,4235.0,139.6666,139.7713,139.6381,139.6952,4235.0
2024-06-26 13:05:00,146.81,146.84,146.63,146.64,2233.0,139.6952,139.7237,139.5239,139.5334,2233.0
2024-06-26 13:10:00,146.64,146.69,146.54,146.58,2983.0,139.5334,139.581,139.4383,139.4763,2983.0
2024-06-26 13:15:00,146.56,146.63,146.5,146.52,2327.0,139.4573,139.5239,139.4002,139.4192,2327.0
2024-06-26 13:20:00,146.49,146.54,146.37,146.37,4406.0,139.3907,139.4383,139.2765,139.2765,4406.0
2024-06-26 13:25:00,146.37,146.37,146.3,146.37,2704.0,139.2765,139.2765,139.2099,139.2765,2704.0
2024-06-26 13:30:00,146.34,146.47,146.33,146.47,3100.0,139.248,139.3717,139.2384,139.3717,3100.0
2024-06-26 13:35:00,146.46,146.47,146.37,146.37,1229.0,139.3621,139.3717,139.2765,139.2765,1229.0
2024-06-26 13:40:00,146.41,146.44,146.37,146.41,2554.0,139.3146,139.3431,139.2765,139.3146,2554.0
2024-06-26 13:45:00,146.33,146.33,146.28,146.31,1754.0,139.2384,139.2384,139.1909,139.2194,1754.0
2024-06-26 13:50:00,146.31,146.44,146.3,146.34,3174.0,139.2194,139.3431,139.2099,139.248,3174.0
2024-06-26 13:55:00,146.4,146.44,146.29,146.37,4446.0,139.3051,139.3431,139.2004,139.2765,4446.0
2024-06-26 14:00:00,146.33,146.55,146.29,146.46,14423.0,139.2384,139.4478,139.2004,139.3621,14423.0
2024-06-26 14:05:00,146.46,146.54,146.46,146.54,904.0,139.3621,139.4383,139.3621,139.4383,904.0
2024-06-26 14:10:00,146.46,146.56,146.44,146.44,2968.0,139.3621,139.4573,139.3431,139.3431,2968.0
2024-06-26 14:15:00,146.45,146.45,146.36,146.38,1902.0,139.3526,139.3526,139.267,139.286,1902.0
2024-06-26 14:20:00,146.37,146.62,146.36,146.59,11769.0,139.2765,139.5144,139.267,139.4858,11769.0
2024-06-26 14:25:00,146.59,146.62,146.46,146.61,11300.0,139.4858,139.5144,139.3621,139.5049,11300.0
2024-06-26 14:30:00,146.59,146.65,146.56,146.63,4953.0,139.4858,139.5429,139.4573,139.5239,4953.0
2024-06-26 14:35:00,146.64,146.79,146.6,146.7,65656.0,139.5334,139.6762,139.4954,139.5905,65656.0
2024-06-26 14:40:00,146.66,146.76,146.64,146.74,17772.0,139.5525,139.6476,139.5334,139.6286,17772.0
2024-06-26 14:45:00,146.73,146.91,146.73,146.91,8167.0,139.6191,139.7903,139.6191,139.7903,8167.0
2024-06-26 14:50:00,146.93,146.95,146.83,146.89,10010.0,139.8094,139.8284,139.7142,139.7713,10010.0
2024-06-26 14:55:00,146.89,146.91,146.78,146.78,5569.0,139.7713,139.7903,139.6666,139.6666,5569.0
2024-06-26 15:00:00,146.79,146.79,146.54,146.54,4053.0,139.6762,139.6762,139.4383,139.4383,4053.0
2024-06-26 15:05:00,146.6,146.97,146.54,146.9,13833.0,139.4954,139.8474,139.4383,139.7808,13833.0
2024-06-26 15:10:00,146.9,146.96,146.8,146.8,14582.0,139.7808,139.8379,139.6857,139.6857,14582.0
2024-06-26 15:15:00,146.8,146.96,146.73,146.92,9497.0,139.6857,139.8379,139.6191,139.7999,9497.0
2024-06-26 15:20:00,146.87,146.93,146.87,146.92,4380.0,139.7523,139.8094,139.7523,139.7999,4380.0
2024-06-26 15:25:00,146.93,146.97,146.81,146.85,6778.0,139.8094,139.8474,139.6952,139.7332,6778.0
2024-06-26 15:30:00,146.88,147.04,146.83,147.03,19838.0,139.7618,139.914,139.7142,139.9045,19838.0
2024-06-26 15:35:00,147.0,147.07,146.93,146.94,7442.0,139.876,139.9426,139.8094,139.8189,7442.0
2024-06-26 15:40:00,146.95,147.21,146.92,147.17,21723.0,139.8284,140.0758,139.7999,140.0377,21723.0
2024-06-26 15:45:00,147.16,147.25,147.08,147.23,11889.0,140.0282,140.1139,139.9521,140.0948,11889.0
2024-06-26 15:50:00,147.22,147.48,147.22,147.43,32897.0,140.0853,140.3327,140.0853,140.2851,32897.0
2024-06-26 15:55:00,147.44,147.75,147.26,147.65,119519.0,140.2947,140.5896,140.1234,140.4945,119519.0
2024-06-27 09:30:00,147.88,148.38,147.26,148.38,16124.0,140.7133,141.1891,140.1234,141.1891,16124.0
2024-06-27 09:35:00,148.29,148.38,148.01,148.17,3649.0,141.1035,141.1891,140.837,140.9893,3649.0
2024-06-27 09:40:00,148.12,148.8,148.11,148.68,6345.0,140.9417,141.5887,140.9322,141.4746,6345.0
2024-06-27 09:45:00,148.69,148.82,148.52,148.75,5884.0,141.4841,141.6078,141.3223,141.5412,5884.0
2024-06-27 09:50:00,148.73,148.81,148.53,148.68,7106.0,141.5221,141.5983,141.3318,141.4746,7106.0
2024-06-27 09:55:00,148.63,148.97,148.55,148.95,4432.0,141.427,141.7505,141.3509,141.7315,4432.0
2024-06-27 10:00:00,148.96,149.15,148.88,148.88,6429.0,141.741,141.9218,141.6649,141.6649,6429.0
2024-06-27 10:05:00,148.98,149.06,148.87,149.06,13123.0,141.76,141.8361,141.6554,141.8361,13123.0
2024-06-27 10:10:00,149.12,149.21,149.02,149.08,4855.0,141.8932,141.9789,141.7981,141.8552,4855.0
2024-06-27 10:15:00,149.02,149.1,148.78,149.1,2706.0,141.7981,141.8742,141.5697,141.8742,2706.0
2024-06-27 10:20:00,148.96,149.2,148.95,149.2,4006.0,141.741,141.9694,141.7315,141.9694,4006.0
2024-06-27 10:25:00,149.13,149.24,149.11,149.14,1832.0,141.9028,142.0074,141.8837,141.9123,1832.0
2024-06-27 10:30:00,149.12,149.49,149.12,149.49,5434.0,141.8932,142.2453,141.8932,142.2453,5434.0
2024-06-27 10:35:00,149.49,149.73,149.45,149.49,9935.0,142.2453,142.4737,142.2072,142.2453,9935.0
2024-06-27 10:40:00,149.44,149.56,149.43,149.55,6073.0,142.1977,142.3119,142.1882,142.3024,6073.0
2024-06-27 10:45:00,149.59,149.8,149.59,149.8,2916.0,142.3405,142.5403,142.3405,142.5403,2916.0
2024-06-27 10:50:00,149.71,149.75,149.47,149.48,7872.0,142.4546,142.4927,142.2263,142.2358,7872.0
2024-06-27 10:55:00,149.48,149.64,149.47,149.59,3701.0,142.2358,142.388,142.2263,142.3405,3701.0
2024-06-27 11:00:00,149.58,149.58,149.25,149.25,5101.0,142.3309,142.3309,142.0169,142.0169,5101.0
2024-06-27 11:05:00,149.22,149.45,149.22,149.36,9039.0,141.9884,142.2072,141.9884,142.1216,9039.0
2024-06-27 11:10:00,149.28,149.4,149.27,149.34,1512.0,142.0455,142.1597,142.036,142.1026,1512.0
2024-06-27 11:15:00,149.34,149.38,149.09,149.16,5716.0,142.1026,142.1406,141.8647,141.9313,5716.0
2024-06-27 11:20:00,149.16,149.34,149.02,149.27,21248.0,141.9313,142.1026,141.7981,142.036,21248.0
2024-06-27 11:25:00,149.22,149.39,149.22,149.34,7140.0,141.9884,142.1501,141.9884,142.1026,7140.0
2024-06-27 11:30:00,149.39,149.41,149.23,149.23,4206.0,142.1501,142.1692,141.9979,141.9979,4206.0
2024-06-27 11:35:00,149.3,149.47,149.3,149.4,3947.0,142.0645,142.2263,142.0645,142.1597,3947.0
2024-06-27 11:40:00,149.36,149.44,149.32,149.44,6075.0,142.1216,142.1977,142.0835,142.1977,6075.0
2024-06-27 11:45:00,149.41,149.42,149.1,149.13,4053.0,142.1692,142.1787,141.8742,141.9028,4053.0
2024-06-27 11:50:00,149.14,149.26,149.13,149.21,2076.0,141.9123,142.0264,141.9028,141.9789,2076.0
2024-06-27 11:55:00,149.16,149.35,149.16,149.35,6793.0,141.9313,142.1121,141.9313,142.1121,6793.0
2024-06-27 12:00:00,149.34,149.43,149.17,149.17,7774.0,142.1026,142.1882,141.9408,141.9408,7774.0
2024-06-27 12:05:00,149.21,149.33,149.21,149.33,1908.0,141.9789,142.0931,141.9789,142.0931,1908.0
2024-06-27 12:10:00,149.25,149.25,149.15,149.23,3801.0,142.0169,142.0169,141.9218,141.9979,3801.0
2024-06-27 12:15:00,149.23,149.23,148.93,149.07,3189.0,141.9979,141.9979,141.7124,141.8457,3189.0
2024-06-27 12:20:00,149.08,149.17,149.05,149.06,2501.0,141.8552,141.9408,141.8266,141.8361,2501.0
2024-06-27 12:25:00,149.08,149.08,148.84,148.94,2299.0,141.8552,141.8552,141.6268,141.722,2299.0
2024-06-27 12:30:00,148.82,148.84,148.76,148.83,3856.0,141.6078,141.6268,141.5507,141.6173,3856.0
2024-06-27 12:35:00,148.83,149.0,148.8,148.8,10591.0,141.6173,141.7791,141.5887,141.5887,10591.0
2024-06-27 12:40:00,148.79,148.85,148.76,148.81,3437.0,141.5792,141.6363,141.5507,141.5983,3437.0
2024-06-27 12:45:00,148.81,148.96,148.81,148.96,5137.0,141.5983,141.741,141.5983,141.741,5137.0
2024-06-27 12:50:00,148.99,149.05,148.98,148.99,12787.0,141.7695,141.8266,141.76,141.7695,12787.0
2024-06-27 12:55:00,149.05,149.06,148.95,149.05,9630.0,141.8266,141.8361,141.7315,141.8266,9630.0
2024-06-27 13:00:00,149.08,149.11,149.02,149.03,2237.0,141.8552,141.8837,141.7981,141.8076,2237.0
2024-06-27 13:05:00,149.02,149.1,149.0,149.06,7226.0,141.7981,141.8742,141.7791,141.8361,7226.0
2024-06-27 13:10:00,149.03,149.07,149.01,149.01,1649.0,141.8076,141.8457,141.7886,141.7886,1649.0
2024-06-27 13:15:00,149.02,149.09,148.99,148.99,4118.0,141.7981,141.8647,141.7695,141.7695,4118.0
2024-06-27 13:20:00,149.0,149.09,149.0,149.0,2879.0,141.7791,141.8647,141.7791,141.7791,2879.0
2024-06-27 13:25:00,149.0,149.08,149.0,149.05,3499.0,141.7791,141.8552,141.7791,141.8266,3499.0
2024-06-27 13:30:00,149.0,149.11,149.0,149.04,3340.0,141.7791,141.8837,141.7791,141.8171,3340.0
2024-06-27 13:35:00,149.09,149.1,149.02,149.08,2149.0,141.8647,141.8742,141.7981,141.8552,2149.0
2024-06-27 13:40:00,149.07,149.18,149.06,149.13,5273.0,141.8457,141.9503,141.8361,141.9028,5273.0
2024-06-27 13:45:00,149.14,149.14,149.04,149.07,4934.0,141.9123,141.9123,141.8171,141.8457,4934.0
2024-06-27 13:50:00,149.07,149.13,149.06,149.1,1932.0,141.8457,141.9028,141.8361,141.8742,1932.0
2024-06-27 13:55:00,149.13,149.13,149.04,149.05,2985.0,141.9028,141.9028,141.8171,141.8266,2985.0
2024-06-27 14:00:00,149.05,149.06,148.97,149.03,18855.0,141.8266,141.8361,141.7505,141.8076,18855.0
2024-06-27 14:05:00,149.03,149.19,149.0,149.12,25667.0,141.8076,141.9598,141.7791,141.8932,25667.0
2024-06-27 14:10:00,149.14,149.19,149.12,149.14,3348.0,141.9123,141.9598,141.8932,141.9123,3348.0
2024-06-27 14:15:00,149.12,149.12,149.03,149.11,6789.0,141.8932,141.8932,141.8076,141.8837,6789.0
2024-06-27 14:20:00,149.06,149.1,149.03,149.05,6300.0,141.8361,141.8742,141.8076,141.8266,6300.0
2024-06-27 14:25:00,149.04,149.1,148.94,149.0,12161.0,141.8171,141.8742,141.722,141.7791,12161.0
2024-06-27 14:30:00,149.0,149.07,148.92,149.06,49232.0,141.7791,141.8457,141.7029,141.8361,49232.0
2024-06-27 14:35:00,149.05,149.1,148.98,149.09,5818.0,141.8266,141.8742,141.76,141.8647,5818.0
2024-06-27 14:40:00,149.06,149.1,149.04,149.05,3600.0,141.8361,141.8742,141.8171,141.8266,3600.0
2024-06-27 14:45:00,149.04,149.13,149.02,149.12,3990.0,141.8171,141.9028,141.7981,141.8932,3990.0
2024-06-27 14:50:00,149.12,149.2,149.09,149.1,9315.0,141.8932,141.9694,141.8647,141.8742,9315.0
2024-06-27 14:55:00,149.13,149.14,149.04,149.13,8888.0,141.9028,141.9123,141.8171,141.9028,8888.0
2024-06-27 15:00:00,149.14,149.3,149.13,149.18,12852.0,141.9123,142.0645,141.9028,141.9503,12852.0
2024-06-27 15:05:00,149.17,149.17,149.04,149.06,5224.0,141.9408,141.9408,141.8171,141.8361,5224.0
2024-06-27 15:10:00,149.05,149.14,148.99,149.03,14500.0,141.8266,141.9123,141.7695,141.8076,14500.0
2024-06-27 15:15:00,149.03,149.16,149.03,149.09,6627.0,141.8076,141.9313,141.8076,141.8647,6627.0
2024-06-27 15:20:00,149.12,149.13,149.01,149.05,4780.0,141.8932,141.9028,141.7886,141.8266,4780.0
2024-06-27 15:25:00,149.05,149.15,148.97,149.15,32923.0,141.8266,141.9218,141.7505,141.9218,32923.0
2024-06-27 15:30:00,149.12,149.12,149.0,149.0,7359.0,141.8932,141.8932,141.7791,141.7791,7359.0
2024-06-27 15:35:00,149.01,149.17,148.98,149.09,16198.0,141.7886,141.9408,141.76,141.8647,16198.0
2024-06-27 15:40:00,149.11,149.22,149.07,149.2,8468.0,141.8837,141.9884,141.8457,141.9694,8468.0
2024-06-27 15:45:00,149.21,149.25,149.07,149.24,21291.0,141.9789,142.0169,141.8457,142.0074,21291.0
2024-06-27 15:50:00,149.24,149.98,149.24,149.72,37640.0,142.0074,142.7116,142.0074,142.4642,37640.0
2024-06-27 15:55:00,149.71,149.9,149.6,149.85,98910.0,142.4546,142.6354,142.35,142.5879,98910.0
2024-06-28 09:30:00,150.77,151.0,150.05,150.74,39905.0,143.4633,143.6821,142.7782,143.4347,39905.0
2024-06-28 09:35:00,150.98,151.59,150.66,150.66,12953.0,143.6631,144.2435,143.3586,143.3586,12953.0
2024-06-28 09:40:00,150.78,150.87,150.57,150.65,18560.0,143.4728,143.5584,143.273,143.3491,18560.0
2024-06-28 09:45:00,150.65,150.65,150.17,150.28,12143.0,143.3491,143.3491,142.8923,142.997,12143.0
2024-06-28 09:50:00,150.18,150.38,150.18,150.25,3830.0,142.9019,143.0922,142.9019,142.9685,3830.0
2024-06-28 09:55:00,150.27,150.27,150.06,150.16,7941.0,142.9875,142.9875,142.7877,142.8828,7941.0
2024-06-28 10:00:00,150.14,150.36,150.1,150.34,11312.0,142.8638,143.0731,142.8257,143.0541,11312.0
2024-06-28 10:05:00,150.34,150.5,150.28,150.34,7404.0,143.0541,143.2064,142.997,143.0541,7404.0
2024-06-28 10:10:00,150.31,150.47,150.22,150.26,6448.0,143.0256,143.1778,142.9399,142.978,6448.0
2024-06-28 10:15:00,150.37,150.45,150.2,150.21,19043.0,143.0827,143.1588,142.9209,142.9304,19043.0
2024-06-28 10:20:00,150.24,150.64,150.2,150.63,4033.0,142.959,143.3396,142.9209,143.3301,4033.0
2024-06-28 10:25:00,150.68,150.7,150.59,150.63,4755.0,143.3776,143.3967,143.292,143.3301,4755.0
2024-06-28 10:30:00,150.63,150.7,150.54,150.63,5643.0,143.3301,143.3967,143.2444,143.3301,5643.0
2024-06-28 10:35:00,150.63,150.67,150.6,150.6,3364.0,143.3301,143.3681,143.3015,143.3015,3364.0
2024-06-28 10:40:00,150.55,150.58,150.46,150.54,5445.0,143.2539,143.2825,143.1683,143.2444,5445.0
2024-06-28 10:45:00,150.58,150.64,150.57,150.61,5658.0,143.2825,143.3396,143.273,143.311,5658.0
2024-06-28 10:50:00,150.61,150.63,150.52,150.61,8368.0,143.311,143.3301,143.2254,143.311,8368.0
2024-06-28 10:55:00,150.62,150.62,150.41,150.42,8590.0,143.3205,143.3205,143.1207,143.1302,8590.0
2024-06-28 11:00:00,150.44,150.55,150.32,150.38,18386.0,143.1493,143.2539,143.0351,143.0922,18386.0
2024-06-28 11:05:00,150.38,150.52,150.37,150.42,9460.0,143.0922,143.2254,143.0827,143.1302,9460.0
2024-06-28 11:10:00,150.39,150.45,150.39,150.45,2025.0,143.1017,143.1588,143.1017,143.1588,2025.0
2024-06-28 11:15:00,150.48,150.52,150.38,150.51,19149.0,143.1873,143.2254,143.0922,143.2159,19149.0
2024-06-28 11:20:00,150.51,150.61,150.4,150.56,17799.0,143.2159,143.311,143.1112,143.2634,17799.0
2024-06-28 11:25:00,150.57,150.59,150.44,150.45,11535.0,143.273,143.292,143.1493,143.1588,11535.0
2024-06-28 11:30:00,150.46,150.52,150.39,150.51,15400.0,143.1683,143.2254,143.1017,143.2159,15400.0
2024-06-28 11:35:00,150.54,150.61,150.47,150.61,4845.0,143.2444,143.311,143.1778,143.311,4845.0
2024-06-28 11:40:00,150.6,150.6,150.36,150.42,6688.0,143.3015,143.3015,143.0731,143.1302,6688.0
2024-06-28 11:45:00,150.42,150.44,150.34,150.41,13530.0,143.1302,143.1493,143.0541,143.1207,13530.0
2024-06-28 11:50:00,150.43,150.53,150.41,150.42,3852.0,143.1397,143.2349,143.1207,143.1302,3852.0
2024-06-28 11:55:00,150.43,150.49,150.38,150.42,12450.0,143.1397,143.1968,143.0922,143.1302,12450.0
2024-06-28 12:00:00,150.4,150.47,150.31,150.31,14313.0,143.1112,143.1778,143.0256,143.0256,14313.0
2024-06-28 12:05:00,150.31,150.39,150.28,150.31,10783.0,143.0256,143.1017,142.997,143.0256,10783.0
2024-06-28 12:10:00,150.31,150.34,150.19,150.3,18281.0,143.0256,143.0541,142.9114,143.016,18281.0
2024-06-28 12:15:00,150.31,150.33,150.25,150.28,10724.0,143.0256,143.0446,142.9685,142.997,10724.0
2024-06-28 12:20:00,150.28,150.3,150.2,150.3,14704.0,142.997,143.016,142.9209,143.016,14704.0
2024-06-28 12:25:00,150.33,150.53,150.33,150.53,6062.0,143.0446,143.2349,143.0446,143.2349,6062.0
2024-06-28 12:30:00,150.52,150.75,150.48,150.75,3573.0,143.2254,143.4442,143.1873,143.4442,3573.0
2024-06-28 12:35:00,150.68,150.72,150.34,150.45,10313.0,143.3776,143.4157,143.0541,143.1588,10313.0
2024-06-28 12:40:00,150.49,150.51,150.4,150.51,2316.0,143.1968,143.2159,143.1112,143.2159,2316.0
2024-06-28 12:45:00,150.48,150.53,150.39,150.4,4248.0,143.1873,143.2349,143.1017,143.1112,4248.0
2024-06-28 12:50:00,150.38,150.44,150.35,150.4,6972.0,143.0922,143.1493,143.0636,143.1112,6972.0
2024-06-28 12:55:00,150.35,150.46,150.35,150.41,2506.0,143.0636,143.1683,143.0636,143.1207,2506.0
2024-06-28 13:00:00,150.41,150.51,150.4,150.45,3660.0,143.1207,143.2159,143.1112,143.1588,3660.0
2024-06-28 13:05:00,150.46,150.54,150.45,150.52,1634.0,143.1683,143.2444,143.1588,143.2254,1634.0
2024-06-28 13:10:00,150.49,150.5,150.46,150.48,2815.0,143.1968,143.2064,143.1683,143.1873,2815.0
2024-06-28 13:15:00,150.45,150.47,150.4,150.42,4031.0,143.1588,143.1778,143.1112,143.1302,4031.0
2024-06-28 13:20:00,150.39,150.42,150.34,150.41,7075.0,143.1017,143.1302,143.0541,143.1207,7075.0
2024-06-28 13:25:00,150.39,150.39,150.09,150.09,24916.0,143.1017,143.1017,142.8162,142.8162,24916.0
2024-06-28 13:30:00,150.09,150.33,150.03,150.25,13606.0,142.8162,143.0446,142.7591,142.9685,13606.0
2024-06-28 13:35:00,150.25,150.25,150.09,150.18,12073.0,142.9685,142.9685,142.8162,142.9019,12073.0
2024-06-28 13:40:00,150.18,150.2,150.03,150.05,20669.0,142.9019,142.9209,142.7591,142.7782,20669.0
2024-06-28 13:45:00,150.01,150.02,149.9,149.93,6406.0,142.7401,142.7496,142.6354,142.664,6406.0
2024-06-28 13:50:00,149.94,149.95,149.84,149.89,8761.0,142.6735,142.683,142.5783,142.6259,8761.0
2024-06-28 13:55:00,149.88,149.88,149.7,149.74,13197.0,142.6164,142.6164,142.4451,142.4832,13197.0
2024-06-28 14:00:00,149.74,150.11,149.71,150.11,13992.0,142.4832,142.8353,142.4546,142.8353,13992.0
2024-06-28 14:05:00,150.09,150.23,150.05,150.22,13534.0,142.8162,142.9494,142.7782,142.9399,13534.0
2024-06-28 14:10:00,150.22,150.25,150.08,150.12,19373.0,142.9399,142.9685,142.8067,142.8448,19373.0
2024-06-28 14:15:00,150.13,150.24,150.12,150.19,6967.0,142.8543,142.959,142.8448,142.9114,6967.0
2024-06-28 14:20:00,150.18,150.22,150.08,150.19,25614.0,142.9019,142.9399,142.8067,142.9114,25614.0
2024-06-28 14:25:00,150.22,150.29,150.17,150.18,8289.0,142.9399,143.0065,142.8923,142.9019,8289.0
2024-06-28 14:30:00,150.18,150.25,150.14,150.25,8182.0,142.9019,142.9685,142.8638,142.9685,8182.0
2024-06-28 14:35:00,150.24,150.35,150.23,150.24,8773.0,142.959,143.0636,142.9494,142.959,8773.0
2024-06-28 14:40:00,150.27,150.34,150.27,150.28,10048.0,142.9875,143.0541,142.9875,142.997,10048.0
2024-06-28 14:45:00,150.3,150.3,150.18,150.21,8576.0,143.016,143.016,142.9019,142.9304,8576.0
2024-06-28 14:50:00,150.22,150.28,150.18,150.28,6376.0,142.9399,142.997,142.9019,142.997,6376.0
2024-06-28 14:55:00,150.31,150.31,150.23,150.31,8062.0,143.0256,143.0256,142.9494,143.0256,8062.0
2024-06-28 15:00:00,150.27,150.36,150.23,150.28,11364.0,142.9875,143.0731,142.9494,142.997,11364.0
2024-06-28 15:05:00,150.27,150.39,150.27,150.39,30932.0,142.9875,143.1017,142.9875,143.1017,30932.0
2024-06-28 15:10:00,150.33,150.41,150.29,150.3,7548.0,143.0446,143.1207,143.0065,143.016,7548.0
2024-06-28 15:15:00,150.32,150.35,150.24,150.28,12257.0,143.0351,143.0636,142.959,142.997,12257.0
2024-06-28 15:20:00,150.31,150.39,150.26,150.33,9403.0,143.0256,143.1017,142.978,143.0446,9403.0
2024-06-28 15:25:00,150.32,150.34,150.23,150.28,10152.0,143.0351,143.0541,142.9494,142.997,10152.0
2024-06-28 15:30:00,150.28,150.45,150.22,150.34,20022.0,142.997,143.1588,142.9399,143.0541,20022.0
2024-06-28 15:35:00,150.34,150.77,150.33,150.71,17647.0,143.0541,143.4633,143.0446,143.4062,17647.0
2024-06-28 15:40:00,150.74,150.85,150.69,150.78,22210.0,143.4347,143.5394,143.3871,143.4728,22210.0
2024-06-28 15:45:00,150.78,150.96,150.66,150.95,32694.0,143.4728,143.6441,143.3586,143.6345,32694.0
2024-06-28 15:50:00,150.94,151.59,150.93,151.59,58969.0,143.625,144.2435,143.6155,144.2435,58969.0
2024-06-28 15:55:00,151.59,152.39,151.58,151.84,254103.0,144.2435,145.0048,144.234,144.4814,254103.0
2024-07-01 09:30:00,150.58,151.4,150.58,150.8,20543.0,143.2825,144.0627,143.2825,143.4918,20543.0
2024-07-01 09:35:00,151.08,151.08,150.17,150.25,4569.0,143.7582,143.7582,142.8923,142.9685,4569.0
2024-07-01 09:40:00,150.39,150.53,150.27,150.43,4906.0,143.1017,143.2349,142.9875,143.1397,4906.0
2024-07-01 09:45:00,150.32,150.72,150.3,150.72,5701.0,143.0351,143.4157,143.016,143.4157,5701.0
2024-07-01 09:50:00,150.44,150.63,150.21,150.41,8305.0,143.1493,143.3301,142.9304,143.1207,8305.0
2024-07-01 09:55:00,150.48,150.49,149.9,149.9,3544.0,143.1873,143.1968,142.6354,142.6354,3544.0
2024-07-01 10:00:00,149.99,150.17,149.51,149.52,7606.0,142.7211,142.8923,142.2643,142.2738,7606.0
2024-07-01 10:05:00,149.5,149.68,149.04,149.06,8451.0,142.2548,142.4261,141.8171,141.8361,8451.0
2024-07-01 10:10:00,149.05,149.21,148.74,148.77,5721.0,141.8266,141.9789,141.5317,141.5602,5721.0
2024-07-01 10:15:00,148.7,148.77,148.1,148.15,7888.0,141.4936,141.5602,140.9227,140.9702,7888.0
2024-07-01 10:20:00,148.13,148.13,147.61,147.9,10007.0,140.9512,140.9512,140.4564,140.7324,10007.0
2024-07-01 10:25:00,148.03,148.07,147.79,147.83,4625.0,140.8561,140.8941,140.6277,140.6658,4625.0
2024-07-01 10:30:00,147.83,147.83,147.47,147.47,5300.0,140.6658,140.6658,140.3232,140.3232,5300.0
2024-07-01 10:35:00,147.48,147.73,147.48,147.7,7436.0,140.3327,140.5706,140.3327,140.5421,7436.0
2024-07-01 10:40:00,147.72,147.82,147.67,147.68,8577.0,140.5611,140.6562,140.5135,140.523,8577.0
2024-07-01 10:45:00,147.79,147.83,147.45,147.53,12963.0,140.6277,140.6658,140.3042,140.3803,12963.0
2024-07-01 10:50:00,147.45,147.74,147.35,147.47,5001.0,140.3042,140.5801,140.209,140.3232,5001.0
2024-07-01 10:55:00,147.45,147.45,147.23,147.23,5249.0,140.3042,140.3042,140.0948,140.0948,5249.0
2024-07-01 11:00:00,147.19,147.25,146.94,147.02,7090.0,140.0568,140.1139,139.8189,139.895,7090.0
2024-07-01 11:05:00,147.08,147.15,146.92,146.95,3728.0,139.9521,140.0187,139.7999,139.8284,3728.0
2024-07-01 11:10:00,146.92,146.95,146.67,146.67,4309.0,139.7999,139.8284,139.562,139.562,4309.0
2024-07-01 11:15:00,146.72,146.73,146.31,146.32,5060.0,139.6095,139.6191,139.2194,139.2289,5060.0
2024-07-01 11:20:00,146.28,146.41,146.12,146.31,10397.0,139.1909,139.3146,139.0386,139.2194,10397.0
2024-07-01 11:25:00,146.31,146.49,146.24,146.45,5096.0,139.2194,139.3907,139.1528,139.3526,5096.0
2024-07-01 11:30:00,146.45,146.56,146.35,146.35,4603.0,139.3526,139.4573,139.2575,139.2575,4603.0
2024-07-01 11:35:00,146.35,146.37,146.06,146.15,12468.0,139.2575,139.2765,138.9815,139.0672,12468.0
2024-07-01 11:40:00,146.14,146.42,146.12,146.17,9802.0,139.0577,139.3241,139.0386,139.0862,9802.0
2024-07-01 11:45:00,146.16,146.33,146.11,146.27,6245.0,139.0767,139.2384,139.0291,139.1814,6245.0
2024-07-01 11:50:00,146.32,146.39,146.18,146.35,5866.0,139.2289,139.2955,139.0957,139.2575,5866.0
2024-07-01 11:55:00,146.35,146.58,146.21,146.44,6392.0,139.2575,139.4763,139.1243,139.3431,6392.0
2024-07-01 12:00:00,146.43,146.47,146.15,146.23,4059.0,139.3336,139.3717,139.0672,139.1433,4059.0
2024-07-01 12:05:00,146.25,146.44,146.24,146.4,3167.0,139.1623,139.3431,139.1528,139.3051,3167.0
2024-07-01 12:10:00,146.47,146.47,146.29,146.34,3169.0,139.3717,139.3717,139.2004,139.248,3169.0
2024-07-01 12:15:00,146.31,146.32,146.17,146.19,5814.0,139.2194,139.2289,139.0862,139.1052,5814.0
2024-07-01 12:20:00,146.18,146.38,146.17,146.33,7213.0,139.0957,139.286,139.0862,139.2384,7213.0
2024-07-01 12:25:00,146.35,146.41,146.3,146.31,4486.0,139.2575,139.3146,139.2099,139.2194,4486.0
2024-07-01 12:30:00,146.31,146.31,146.21,146.25,4642.0,139.2194,139.2194,139.1243,139.1623,4642.0
2024-07-01 12:35:00,146.25,146.32,146.15,146.15,11339.0,139.1623,139.2289,139.0672,139.0672,11339.0
2024-07-01 12:40:00,146.16,146.16,146.05,146.05,3237.0,139.0767,139.0767,138.972,138.972,3237.0
2024-07-01 12:45:00,146.04,146.11,145.88,145.97,11406.0,138.9625,139.0291,138.8103,138.8959,11406.0
2024-07-01 12:50:00,145.93,146.09,145.9,145.96,7572.0,138.8578,139.0101,138.8293,138.8864,7572.0
2024-07-01 12:55:00,145.97,146.23,145.97,146.23,4197.0,138.8959,139.1433,138.8959,139.1433,4197.0
2024-07-01 13:00:00,146.21,146.31,146.21,146.24,2601.0,139.1243,139.2194,139.1243,139.1528,2601.0
2024-07-01 13:05:00,146.28,146.43,146.24,146.43,2467.0,139.1909,139.3336,139.1528,139.3336,2467.0
2024-07-01 13:10:00,146.38,146.46,146.34,146.46,3438.0,139.286,139.3621,139.248,139.3621,3438.0
2024-07-01 13:15:00,146.48,146.58,146.43,146.55,4148.0,139.3812,139.4763,139.3336,139.4478,4148.0
2024-07-01 13:20:00,146.52,146.61,146.49,146.58,4174.0,139.4192,139.5049,139.3907,139.4763,4174.0
2024-07-01 13:25:00,146.59,146.62,146.51,146.52,7253.0,139.4858,139.5144,139.4097,139.4192,7253.0
2024-07-01 13:30:00,146.48,146.54,146.43,146.43,3383.0,139.3812,139.4383,139.3336,139.3336,3383.0
2024-07-01 13:35:00,146.45,146.49,146.36,146.48,1834.0,139.3526,139.3907,139.267,139.3812,1834.0
2024-07-01 13:40:00,146.44,146.53,146.43,146.51,4337.0,139.3431,139.4288,139.3336,139.4097,4337.0
2024-07-01 13:45:00,146.54,146.61,146.48,146.59,7703.0,139.4383,139.5049,139.3812,139.4858,7703.0
2024-07-01 13:50:00,146.59,146.86,146.57,146.84,5384.0,139.4858,139.7428,139.4668,139.7237,5384.0
2024-07-01 13:55:00,146.81,146.81,146.68,146.71,4029.0,139.6952,139.6952,139.5715,139.6,4029.0
2024-07-01 14:00:00,146.69,146.79,146.64,146.66,9387.0,139.581,139.6762,139.5334,139.5525,9387.0
2024-07-01 14:05:00,146.65,146.65,146.49,146.52,6100.0,139.5429,139.5429,139.3907,139.4192,6100.0
2024-07-01 14:10:00,146.53,146.64,146.48,146.63,12751.0,139.4288,139.5334,139.3812,139.5239,12751.0
2024-07-01 14:15:00,146.62,146.7,146.55,146.7,5184.0,139.5144,139.5905,139.4478,139.5905,5184.0
2024-07-01 14:20:00,146.73,146.9,146.72,146.89,5020.0,139.6191,139.7808,139.6095,139.7713,5020.0
2024-07-01 14:25:00,146.88,146.91,146.6,146.79,6107.0,139.7618,139.7903,139.4954,139.6762,6107.0
2024-07-01 14:30:00,146.75,146.75,146.64,146.73,6830.0,139.6381,139.6381,139.5334,139.6191,6830.0
2024-07-01 14:35:00,146.73,146.73,146.54,146.66,2507.0,139.6191,139.6191,139.4383,139.5525,2507.0
2024-07-01 14:40:00,146.67,146.8,146.64,146.8,6580.0,139.562,139.6857,139.5334,139.6857,6580.0
2024-07-01 14:45:00,146.78,146.85,146.66,146.66,6744.0,139.6666,139.7332,139.5525,139.5525,6744.0
2024-07-01 14:50:00,146.7,146.75,146.61,146.72,3751.0,139.5905,139.6381,139.5049,139.6095,3751.0
2024-07-01 14:55:00,146.74,146.74,146.59,146.64,8916.0,139.6286,139.6286,139.4858,139.5334,8916.0
2024-07-01 15:00:00,146.66,146.73,146.54,146.57,7463.0,139.5525,139.6191,139.4383,139.4668,7463.0
2024-07-01 15:05:00,146.6,146.65,146.54,146.55,7854.0,139.4954,139.5429,139.4383,139.4478,7854.0
2024-07-01 15:10:00,146.55,146.69,146.51,146.61,11461.0,139.4478,139.581,139.4097,139.5049,11461.0
2024-07-01 15:15:00,146.63,146.65,146.47,146.49,6539.0,139.5239,139.5429,139.3717,139.3907,6539.0
2024-07-01 15:20:00,146.49,146.49,146.36,146.36,9780.0,139.3907,139.3907,139.267,139.267,9780.0
2024-07-01 15:25:00,146.36,146.36,146.1,146.27,10992.0,139.267,139.267,139.0196,139.1814,10992.0
2024-07-01 15:30:00,146.25,146.32,146.17,146.22,11746.0,139.1623,139.2289,139.0862,139.1338,11746.0
2024-07-01 15:35:00,146.22,146.26,146.04,146.08,12841.0,139.1338,139.1718,138.9625,139.0006,12841.0
2024-07-01 15:40:00,146.03,146.27,146.01,146.27,14495.0,138.953,139.1814,138.934,139.1814,14495.0
2024-07-01 15:45:00,146.28,146.28,146.17,146.19,17434.0,139.1909,139.1909,139.0862,139.1052,17434.0
2024-07-01 15:50:00,146.2,146.43,146.2,146.39,29845.0,139.1147,139.3336,139.1147,139.2955,29845.0
2024-07-01 15:55:00,146.41,146.75,146.29,146.52,111729.0,139.3146,139.6381,139.2004,139.4192,111729.0
2024-07-02 09:30:00,146.46,147.0,146.09,146.47,24813.0,139.3621,139.876,139.0101,139.3717,24813.0
2024-07-02 09:35:00,146.47,146.65,146.33,146.5,2510.0,139.3717,139.5429,139.2384,139.4002,2510.0
2024-07-02 09:40:00,146.74,147.38,146.33,146.48,6798.0,139.6286,140.2376,139.2384,139.3812,6798.0
2024-07-02 09:45:00,146.48,147.3,146.31,147.28,2749.0,139.3812,140.1614,139.2194,140.1424,2749.0
2024-07-02 09:50:00,147.07,147.28,147.03,147.1,1593.0,139.9426,140.1424,139.9045,139.9711,1593.0
2024-07-02 09:55:00,147.04,147.35,146.98,147.2,3869.0,139.914,140.209,139.8569,140.0663,3869.0
2024-07-02 10:00:00,147.19,147.76,147.11,147.53,5538.0,140.0568,140.5991,139.9806,140.3803,5538.0
2024-07-02 10:05:00,147.55,147.78,147.45,147.78,1350.0,140.3993,140.6182,140.3042,140.6182,1350.0
2024-07-02 10:10:00,147.7,147.84,147.54,147.67,9390.0,140.5421,140.6753,140.3898,140.5135,9390.0
2024-07-02 10:15:00,147.6,147.76,147.57,147.76,4822.0,140.4469,140.5991,140.4184,140.5991,4822.0
2024-07-02 10:20:00,147.73,147.81,147.62,147.81,4532.0,140.5706,140.6467,140.4659,140.6467,4532.0
2024-07-02 10:25:00,147.8,148.0,147.76,147.86,6531.0,140.6372,140.8275,140.5991,140.6943,6531.0
2024-07-02 10:30:00,147.91,148.29,147.85,148.12,13286.0,140.7419,141.1035,140.6848,140.9417,13286.0
2024-07-02 10:35:00,148.12,148.25,147.83,148.09,10734.0,140.9417,141.0654,140.6658,140.9132,10734.0
2024-07-02 10:40:00,148.16,148.23,147.9,147.91,4315.0,140.9798,141.0464,140.7324,140.7419,4315.0
2024-07-02 10:45:00,147.97,148.23,147.87,148.15,9469.0,140.799,141.0464,140.7038,140.9702,9469.0
2024-07-02 10:50:00,148.15,148.15,147.95,148.06,7994.0,140.9702,140.9702,140.7799,140.8846,7994.0
2024-07-02 10:55:00,148.09,148.41,148.09,148.41,5771.0,140.9132,141.2176,140.9132,141.2176,5771.0
2024-07-02 11:00:00,148.41,148.41,148.18,148.18,10050.0,141.2176,141.2176,140.9988,140.9988,10050.0
2024-07-02 11:05:00,148.17,148.17,147.88,147.98,10231.0,140.9893,140.9893,140.7133,140.8085,10231.0
2024-07-02 11:10:00,147.99,148.11,147.96,148.1,5056.0,140.818,140.9322,140.7895,140.9227,5056.0
2024-07-02 11:15:00,148.1,148.15,147.98,147.98,5010.0,140.9227,140.9702,140.8085,140.8085,5010.0
2024-07-02 11:20:00,148.07,148.17,148.04,148.16,1979.0,140.8941,140.9893,140.8656,140.9798,1979.0
2024-07-02 11:25:00,148.16,148.28,147.96,148.03,5072.0,140.9798,141.0939,140.7895,140.8561,5072.0
2024-07-02 11:30:00,148.03,148.16,147.98,148.07,5053.0,140.8561,140.9798,140.8085,140.8941,5053.0
2024-07-02 11:35:00,148.07,148.1,147.95,148.03,2207.0,140.8941,140.9227,140.7799,140.8561,2207.0
2024-07-02 11:40:00,148.02,148.02,147.78,147.78,2010.0,140.8465,140.8465,140.6182,140.6182,2010.0
2024-07-02 11:45:00,147.75,148.07,147.74,148.0,8985.0,140.5896,140.8941,140.5801,140.8275,8985.0
2024-07-02 11:50:00,147.96,147.99,147.85,147.99,6721.0,140.7895,140.818,140.6848,140.818,6721.0
2024-07-02 11:55:00,147.94,148.05,147.94,148.03,1384.0,140.7704,140.8751,140.7704,140.8561,1384.0
2024-07-02 12:00:00,148.08,148.1,147.79,147.8,5153.0,140.9036,140.9227,140.6277,140.6372,5153.0
2024-07-02 12:05:00,147.76,147.76,147.65,147.72,3253.0,140.5991,140.5991,140.4945,140.5611,3253.0
2024-07-02 12:10:00,147.75,147.92,147.5,147.5,3654.0,140.5896,140.7514,140.3517,140.3517,3654.0
2024-07-02 12:15:00,147.49,147.49,147.35,147.42,1100.0,140.3422,140.3422,140.209,140.2756,1100.0
2024-07-02 12:20:00,147.38,147.38,146.97,147.07,12682.0,140.2376,140.2376,139.8474,139.9426,12682.0
2024-07-02 12:25:00,147.03,147.16,147.0,147.08,7099.0,139.9045,140.0282,139.876,139.9521,7099.0
2024-07-02 12:30:00,146.99,147.05,146.91,146.94,2253.0,139.8665,139.9236,139.7903,139.8189,2253.0
2024-07-02 12:35:00,146.93,147.1,146.92,147.08,2800.0,139.8094,139.9711,139.7999,139.9521,2800.0
2024-07-02 12:40:00,147.08,147.1,146.87,146.9,3552.0,139.9521,139.9711,139.7523,139.7808,3552.0
2024-07-02 12:45:00,146.9,147.01,146.9,146.96,2385.0,139.7808,139.8855,139.7808,139.8379,2385.0
2024-07-02 12:50:00,146.96,147.06,146.95,147.02,1853.0,139.8379,139.9331,139.8284,139.895,1853.0
2024-07-02 12:55:00,146.95,146.98,146.83,146.87,4396.0,139.8284,139.8569,139.7142,139.7523,4396.0
2024-07-02 13:00:00,146.84,146.96,146.8,146.96,1592.0,139.7237,139.8379,139.6857,139.8379,1592.0
2024-07-02 13:05:00,146.98,147.03,146.94,146.94,1571.0,139.8569,139.9045,139.8189,139.8189,1571.0
2024-07-02 13:10:00,146.84,146.89,146.82,146.89,1058.0,139.7237,139.7713,139.7047,139.7713,1058.0
2024-07-02 13:15:00,146.91,146.91,146.75,146.81,2001.0,139.7903,139.7903,139.6381,139.6952,2001.0
2024-07-02 13:20:00,146.86,146.98,146.8,146.98,7417.0,139.7428,139.8569,139.6857,139.8569,7417.0
2024-07-02 13:25:00,146.93,146.99,146.9,146.95,2478.0,139.8094,139.8665,139.7808,139.8284,2478.0
2024-07-02 13:30:00,146.91,146.91,146.81,146.81,1840.0,139.7903,139.7903,139.6952,139.6952,1840.0
2024-07-02 13:35:00,146.75,146.76,146.68,146.68,446.0,139.6381,139.6476,139.5715,139.5715,446.0
2024-07-02 13:40:00,146.63,146.65,146.56,146.62,1388.0,139.5239,139.5429,139.4573,139.5144,1388.0
2024-07-02 13:45:00,146.63,146.69,146.62,146.68,987.0,139.5239,139.581,139.5144,139.5715,987.0
2024-07-02 13:50:00,146.67,146.71,146.52,146.64,5380.0,139.562,139.6,139.4192,139.5334,5380.0
2024-07-02 13:55:00,146.64,146.64,146.56,146.59,1739.0,139.5334,139.5334,139.4573,139.4858,1739.0
2024-07-02 14:00:00,146.56,146.77,146.56,146.75,6345.0,139.4573,139.6571,139.4573,139.6381,6345.0
2024-07-02 14:05:00,146.71,146.75,146.65,146.75,4391.0,139.6,139.6381,139.5429,139.6381,4391.0
2024-07-02 14:10:00,146.75,146.93,146.75,146.9,6211.0,139.6381,139.8094,139.6381,139.7808,6211.0
2024-07-02 14:15:00,146.91,146.94,146.83,146.9,4064.0,139.7903,139.8189,139.7142,139.7808,4064.0
2024-07-02 14:20:00,146.93,146.96,146.86,146.96,2752.0,139.8094,139.8379,139.7428,139.8379,2752.0
2024-07-02 14:25:00,146.96,147.09,146.93,146.98,5016.0,139.8379,139.9616,139.8094,139.8569,5016.0
2024-07-02 14:30:00,146.97,147.4,146.97,147.4,3014.0,139.8474,140.2566,139.8474,140.2566,3014.0
2024-07-02 14:35:00,147.44,147.44,147.29,147.3,3986.0,140.2947,140.2947,140.1519,140.1614,3986.0
2024-07-02 14:40:00,147.26,147.38,147.25,147.38,4150.0,140.1234,140.2376,140.1139,140.2376,4150.0
2024-07-02 14:45:00,147.36,147.36,147.35,147.36,1115.0,140.2185,140.2185,140.209,140.2185,1115.0
2024-07-02 14:50:00,147.41,147.41,147.3,147.3,3886.0,140.2661,140.2661,140.1614,140.1614,3886.0
2024-07-02 14:55:00,147.27,147.43,147.24,147.31,2154.0,140.1329,140.2851,140.1043,140.171,2154.0
2024-07-02 15:00:00,147.27,147.27,147.22,147.25,4710.0,140.1329,140.1329,140.0853,140.1139,4710.0
2024-07-02 15:05:00,147.26,147.4,147.26,147.4,3200.0,140.1234,140.2566,140.1234,140.2566,3200.0
2024-07-02 15:10:00,147.36,147.39,147.29,147.35,3286.0,140.2185,140.2471,140.1519,140.209,3286.0
2024-07-02 15:15:00,147.36,147.4,147.27,147.38,4346.0,140.2185,140.2566,140.1329,140.2376,4346.0
2024-07-02 15:20:00,147.42,147.51,147.41,147.46,5996.0,140.2756,140.3613,140.2661,140.3137,5996.0
2024-07-02 15:25:00,147.46,147.57,147.46,147.57,4313.0,140.3137,140.4184,140.3137,140.4184,4313.0
2024-07-02 15:30:00,147.53,147.62,147.51,147.59,3596.0,140.3803,140.4659,140.3613,140.4374,3596.0
2024-07-02 15:35:00,147.59,147.62,147.42,147.53,6429.0,140.4374,140.4659,140.2756,140.3803,6429.0
2024-07-02 15:40:00,147.54,147.68,147.51,147.53,5185.0,140.3898,140.523,140.3613,140.3803,5185.0
2024-07-02 15:45:00,147.55,147.69,147.55,147.59,8153.0,140.3993,140.5325,140.3993,140.4374,8153.0
2024-07-02 15:50:00,147.56,147.74,147.48,147.51,23122.0,140.4088,140.5801,140.3327,140.3613,23122.0
2024-07-02 15:55:00,147.55,147.83,147.34,147.72,58165.0,140.3993,140.6658,140.1995,140.5611,58165.0
2024-07-03 09:30:00,148.53,148.8,148.14,148.15,17298.0,141.3318,141.5887,140.9607,140.9702,17298.0
2024-07-03 09:35:00,148.49,148.49,147.99,148.46,2502.0,141.2938,141.2938,140.818,141.2652,2502.0
2024-07-03 09:40:00,148.45,148.45,148.08,148.36,4677.0,141.2557,141.2557,140.9036,141.1701,4677.0
2024-07-03 09:45:00,148.36,148.54,148.31,148.41,10294.0,141.1701,141.3413,141.1225,141.2176,10294.0
2024-07-03 09:50:00,148.4,148.51,148.14,148.14,3713.0,141.2081,141.3128,140.9607,140.9607,3713.0
2024-07-03 09:55:00,148.16,148.59,148.16,148.59,1587.0,140.9798,141.3889,140.9798,141.3889,1587.0
2024-07-03 10:00:00,148.65,148.97,148.49,148.75,4158.0,141.446,141.7505,141.2938,141.5412,4158.0
2024-07-03 10:05:00,148.97,149.16,148.91,148.98,5578.0,141.7505,141.9313,141.6934,141.76,5578.0
2024-07-03 10:10:00,149.13,149.2,148.96,149.0,3215.0,141.9028,141.9694,141.741,141.7791,3215.0
2024-07-03 10:15:00,148.99,149.25,148.93,148.94,2591.0,141.7695,142.0169,141.7124,141.722,2591.0
2024-07-03 10:20:00,149.1,149.1,148.82,148.92,1310.0,141.8742,141.8742,141.6078,141.7029,1310.0
2024-07-03 10:25:00,149.0,149.0,148.6,148.61,4436.0,141.7791,141.7791,141.3984,141.408,4436.0
2024-07-03 10:30:00,148.67,148.67,148.43,148.55,2821.0,141.465,141.465,141.2367,141.3509,2821.0
2024-07-03 10:35:00,148.41,148.41,148.0,148.22,1135.0,141.2176,141.2176,140.8275,141.0369,1135.0
2024-07-03 10:40:00,148.02,148.02,147.86,147.91,12275.0,140.8465,140.8465,140.6943,140.7419,12275.0
2024-07-03 10:45:00,147.89,147.99,147.88,147.98,1418.0,140.7228,140.818,140.7133,140.8085,1418.0
2024-07-03 10:50:00,148.06,148.25,148.06,148.15,5423.0,140.8846,141.0654,140.8846,140.9702,5423.0
2024-07-03 10:55:00,148.15,148.39,148.15,148.25,5478.0,140.9702,141.1986,140.9702,141.0654,5478.0
2024-07-03 11:00:00,148.31,148.42,148.27,148.41,9338.0,141.1225,141.2272,141.0844,141.2176,9338.0
2024-07-03 11:05:00,148.42,148.42,148.05,148.09,8685.0,141.2272,141.2272,140.8751,140.9132,8685.0
2024-07-03 11:10:00,148.08,148.14,147.97,148.11,2922.0,140.9036,140.9607,140.799,140.9322,2922.0
2024-07-03 11:15:00,147.97,148.05,147.92,148.05,640.0,140.799,140.8751,140.7514,140.8751,640.0
2024-07-03 11:20:00,148.04,148.14,148.0,148.11,4218.0,140.8656,140.9607,140.8275,140.9322,4218.0
2024-07-03 11:25:00,148.14,148.2,147.62,147.72,7055.0,140.9607,141.0178,140.4659,140.5611,7055.0
2024-07-03 11:30:00,147.72,147.81,147.59,147.81,5497.0,140.5611,140.6467,140.4374,140.6467,5497.0
2024-07-03 11:35:00,147.73,147.8,147.61,147.62,4953.0,140.5706,140.6372,140.4564,140.4659,4953.0
2024-07-03 11:40:00,147.61,147.69,147.47,147.47,4933.0,140.4564,140.5325,140.3232,140.3232,4933.0
2024-07-03 11:45:00,147.54,147.81,147.4,147.81,2907.0,140.3898,140.6467,140.2566,140.6467,2907.0
2024-07-03 11:50:00,147.83,147.93,147.8,147.92,2560.0,140.6658,140.7609,140.6372,140.7514,2560.0
2024-07-03 11:55:00,147.87,147.94,147.86,147.9,4023.0,140.7038,140.7704,140.6943,140.7324,4023.0
2024-07-03 12:00:00,147.85,147.85,147.6,147.67,6482.0,140.6848,140.6848,140.4469,140.5135,6482.0
2024-07-03 12:05:00,147.66,147.73,147.64,147.73,1662.0,140.504,140.5706,140.485,140.5706,1662.0
2024-07-03 12:10:00,147.72,147.76,147.52,147.62,2345.0,140.5611,140.5991,140.3708,140.4659,2345.0
2024-07-03 12:15:00,147.65,147.74,147.65,147.7,1500.0,140.4945,140.5801,140.4945,140.5421,1500.0
2024-07-03 12:20:00,147.68,147.68,147.48,147.64,2747.0,140.523,140.523,140.3327,140.485,2747.0
2024-07-03 12:25:00,147.67,147.71,147.57,147.57,4168.0,140.5135,140.5516,140.4184,140.4184,4168.0
2024-07-03 12:30:00,147.57,147.69,147.55,147.65,4078.0,140.4184,140.5325,140.3993,140.4945,4078.0
2024-07-03 12:35:00,147.65,147.78,147.65,147.78,4547.0,140.4945,140.6182,140.4945,140.6182,4547.0
2024-07-03 12:40:00,147.67,147.85,147.67,147.73,2328.0,140.5135,140.6848,140.5135,140.5706,2328.0
2024-07-03 12:45:00,147.76,147.79,147.65,147.69,5063.0,140.5991,140.6277,140.4945,140.5325,5063.0
2024-07-03 12:50:00,147.74,148.16,147.71,147.93,19791.0,140.5801,140.9798,140.5516,140.7609,19791.0
2024-07-03 12:55:00,147.9,148.36,147.9,148.14,44164.0,140.7324,141.1701,140.7324,140.9607,44164.0
2024-07-05 09:30:00,148.0,148.1,147.7,148.06,16694.0,140.8275,140.9227,140.5421,140.8846,16694.0
2024-07-05 09:35:00,148.02,148.02,147.05,147.09,11562.0,140.8465,140.8465,139.9236,139.9616,11562.0
2024-07-05 09:40:00,147.3,147.77,147.06,147.5,9290.0,140.1614,140.6087,139.9331,140.3517,9290.0
2024-07-05 09:45:00,147.64,147.64,146.81,146.81,3036.0,140.485,140.485,139.6952,139.6952,3036.0
2024-07-05 09:50:00,146.53,147.02,146.53,146.99,3200.0,139.4288,139.895,139.4288,139.8665,3200.0
2024-07-05 09:55:00,146.8,146.94,146.27,146.56,9938.0,139.6857,139.8189,139.1814,139.4573,9938.0
2024-07-05 10:00:00,146.64,146.64,146.34,146.39,5834.0,139.5334,139.5334,139.248,139.2955,5834.0
2024-07-05 10:05:00,146.38,146.55,146.07,146.15,4508.0,139.286,139.4478,138.991,139.0672,4508.0
2024-07-05 10:10:00,146.15,146.16,145.83,145.99,6249.0,139.0672,139.0767,138.7627,138.9149,6249.0
2024-07-05 10:15:00,145.83,146.04,145.65,146.04,4893.0,138.7627,138.9625,138.5914,138.9625,4893.0
2024-07-05 10:20:00,145.95,146.06,145.75,146.06,2068.0,138.8769,138.9815,138.6866,138.9815,2068.0
2024-07-05 10:25:00,145.92,146.06,145.88,146.02,7940.0,138.8483,138.9815,138.8103,138.9435,7940.0
2024-07-05 10:30:00,146.14,146.36,146.03,146.21,4162.0,139.0577,139.267,138.953,139.1243,4162.0
2024-07-05 10:35:00,146.21,146.38,146.17,146.18,4783.0,139.1243,139.286,139.0862,139.0957,4783.0
2024-07-05 10:40:00,146.14,146.33,146.09,146.28,3261.0,139.0577,139.2384,139.0101,139.1909,3261.0
2024-07-05 10:45:00,146.29,146.57,146.29,146.36,3619.0,139.2004,139.4668,139.2004,139.267,3619.0
2024-07-05 10:50:00,146.42,146.42,146.23,146.28,14797.0,139.3241,139.3241,139.1433,139.1909,14797.0
2024-07-05 10:55:00,146.35,146.61,146.35,146.61,3800.0,139.2575,139.5049,139.2575,139.5049,3800.0
2024-07-05 11:00:00,146.55,146.62,146.54,146.62,840.0,139.4478,139.5144,139.4383,139.5144,840.0
2024-07-05 11:05:00,146.68,146.82,146.62,146.78,1627.0,139.5715,139.7047,139.5144,139.6666,1627.0
2024-07-05 11:10:00,146.8,146.8,146.48,146.48,3179.0,139.6857,139.6857,139.3812,139.3812,3179.0
2024-07-05 11:15:00,146.5,146.5,146.39,146.45,600.0,139.4002,139.4002,139.2955,139.3526,600.0
2024-07-05 11:20:00,146.44,146.44,146.09,146.09,4472.0,139.3431,139.3431,139.0101,139.0101,4472.0
2024-07-05 11:25:00,146.19,146.27,146.01,146.24,6772.0,139.1052,139.1814,138.934,139.1528,6772.0
2024-07-05 11:30:00,146.14,146.2,146.02,146.16,3553.0,139.0577,139.1147,138.9435,139.0767,3553.0
2024-07-05 11:35:00,146.09,146.16,146.01,146.07,10320.0,139.0101,139.0767,138.934,138.991,10320.0
2024-07-05 11:40:00,146.07,146.13,145.92,145.94,12281.0,138.991,139.0481,138.8483,138.8673,12281.0
2024-07-05 11:45:00,145.94,146.08,145.93,146.08,3373.0,138.8673,139.0006,138.8578,139.0006,3373.0
2024-07-05 11:50:00,146.06,146.08,145.76,145.76,3466.0,138.9815,139.0006,138.6961,138.6961,3466.0
2024-07-05 11:55:00,145.79,145.79,145.69,145.69,1000.0,138.7246,138.7246,138.6295,138.6295,1000.0
2024-07-05 12:00:00,145.65,145.65,145.55,145.64,1955.0,138.5914,138.5914,138.4962,138.5819,1955.0
2024-07-05 12:05:00,145.57,145.8,145.57,145.8,3194.0,138.5153,138.7341,138.5153,138.7341,3194.0
2024-07-05 12:10:00,145.86,145.86,145.74,145.78,2287.0,138.7912,138.7912,138.677,138.7151,2287.0
2024-07-05 12:15:00,145.78,145.78,145.69,145.78,1300.0,138.7151,138.7151,138.6295,138.7151,1300.0
2024-07-05 12:20:00,145.73,145.73,145.49,145.53,7368.0,138.6675,138.6675,138.4392,138.4772,7368.0
2024-07-05 12:25:00,145.58,145.61,145.46,145.54,4455.0,138.5248,138.5533,138.4106,138.4867,4455.0
2024-07-05 12:30:00,145.5,145.62,145.44,145.62,6664.0,138.4487,138.5629,138.3916,138.5629,6664.0
2024-07-05 12:35:00,145.72,145.95,145.67,145.85,9046.0,138.658,138.8769,138.6104,138.7817,9046.0
2024-07-05 12:40:00,145.91,146.06,145.91,146.05,2140.0,138.8388,138.9815,138.8388,138.972,2140.0
2024-07-05 12:45:00,146.05,146.12,145.94,146.12,6059.0,138.972,139.0386,138.8673,139.0386,6059.0
2024-07-05 12:50:00,146.05,146.19,146.04,146.19,900.0,138.972,139.1052,138.9625,139.1052,900.0
2024-07-05 12:55:00,146.15,146.22,146.1,146.22,5779.0,139.0672,139.1338,139.0196,139.1338,5779.0
2024-07-05 13:00:00,146.22,146.27,146.18,146.27,2358.0,139.1338,139.1814,139.0957,139.1814,2358.0
2024-07-05 13:05:00,146.27,146.3,146.25,146.26,884.0,139.1814,139.2099,139.1623,139.1718,884.0
2024-07-05 13:10:00,146.29,146.34,146.26,146.34,3918.0,139.2004,139.248,139.1718,139.248,3918.0
2024-07-05 13:15:00,146.31,146.42,146.3,146.33,2354.0,139.2194,139.3241,139.2099,139.2384,2354.0
2024-07-05 13:20:00,146.29,146.44,146.29,146.32,3764.0,139.2004,139.3431,139.2004,139.2289,3764.0
2024-07-05 13:25:00,146.33,146.34,146.07,146.13,7262.0,139.2384,139.248,138.991,139.0481,7262.0
2024-07-05 13:30:00,146.16,146.25,146.09,146.25,2491.0,139.0767,139.1623,139.0101,139.1623,2491.0
2024-07-05 13:35:00,146.23,146.32,146.22,146.32,1462.0,139.1433,139.2289,139.1338,139.2289,1462.0
2024-07-05 13:40:00,146.35,146.47,146.35,146.43,6776.0,139.2575,139.3717,139.2575,139.3336,6776.0
2024-07-05 13:45:00,146.48,146.48,146.43,146.43,2551.0,139.3812,139.3812,139.3336,139.3336,2551.0
2024-07-05 13:50:00,146.39,146.56,146.39,146.56,2524.0,139.2955,139.4573,139.2955,139.4573,2524.0
2024-07-05 13:55:00,146.58,146.63,146.54,146.55,1979.0,139.4763,139.5239,139.4383,139.4478,1979.0
2024-07-05 14:00:00,146.57,146.58,146.43,146.43,1786.0,139.4668,139.4763,139.3336,139.3336,1786.0
2024-07-05 14:05:00,146.31,146.46,146.27,146.46,3548.0,139.2194,139.3621,139.1814,139.3621,3548.0
2024-07-05 14:10:00,146.46,146.46,146.36,146.36,1920.0,139.3621,139.3621,139.267,139.267,1920.0
2024-07-05 14:15:00,146.4,146.49,146.36,146.41,1792.0,139.3051,139.3907,139.267,139.3146,1792.0
2024-07-05 14:20:00,146.46,146.46,146.39,146.42,2406.0,139.3621,139.3621,139.2955,139.3241,2406.0
2024-07-05 14:25:00,146.38,146.55,146.37,146.51,2856.0,139.286,139.4478,139.2765,139.4097,2856.0
2024-07-05 14:30:00,146.51,146.51,146.42,146.51,2080.0,139.4097,139.4097,139.3241,139.4097,2080.0
2024-07-05 14:35:00,146.5,146.56,146.48,146.52,2725.0,139.4002,139.4573,139.3812,139.4192,2725.0
2024-07-05 14:40:00,146.55,146.55,146.37,146.38,1719.0,139.4478,139.4478,139.2765,139.286,1719.0
2024-07-05 14:45:00,146.43,146.55,146.42,146.52,1620.0,139.3336,139.4478,139.3241,139.4192,1620.0
2024-07-05 14:50:00,146.58,146.66,146.56,146.56,3592.0,139.4763,139.5525,139.4573,139.4573,3592.0
2024-07-05 14:55:00,146.65,146.65,146.54,146.6,2938.0,139.5429,139.5429,139.4383,139.4954,2938.0
2024-07-05 15:00:00,146.57,146.67,146.57,146.61,4052.0,139.4668,139.562,139.4668,139.5049,4052.0
2024-07-05 15:05:00,146.65,146.65,146.4,146.43,5873.0,139.5429,139.5429,139.3051,139.3336,5873.0
2024-07-05 15:10:00,146.44,146.55,146.39,146.51,3126.0,139.3431,139.4478,139.2955,139.4097,3126.0
2024-07-05 15:15:00,146.48,146.48,146.34,146.39,2332.0,139.3812,139.3812,139.248,139.2955,2332.0
2024-07-05 15:20:00,146.34,146.42,146.3,146.42,3123.0,139.248,139.3241,139.2099,139.3241,3123.0
2024-07-05 15:25:00,146.4,146.4,146.33,146.36,2069.0,139.3051,139.3051,139.2384,139.267,2069.0
2024-07-05 15:30:00,146.4,146.44,146.32,146.35,3574.0,139.3051,139.3431,139.2289,139.2575,3574.0
2024-07-05 15:35:00,146.38,146.41,146.33,146.33,4426.0,139.286,139.3146,139.2384,139.2384,4426.0
2024-07-05 15:40:00,146.35,146.47,146.33,146.37,4711.0,139.2575,139.3717,139.2384,139.2765,4711.0
2024-07-05 15:45:00,146.39,146.39,146.21,146.22,11660.0,139.2955,139.2955,139.1243,139.1338,11660.0
2024-07-05 15:50:00,146.28,146.45,146.22,146.36,20751.0,139.1909,139.3526,139.1338,139.267,20751.0
2024-07-05 15:55:00,146.33,146.35,145.95,146.08,64758.0,139.2384,139.2575,138.8769,139.0006,64758.0
2024-07-08 09:30:00,146.77,147.74,146.41,147.48,14167.0,139.6571,140.5801,139.3146,140.3327,14167.0
2024-07-08 09:35:00,147.47,147.82,147.26,147.82,3825.0,140.3232,140.6562,140.1234,140.6562,3825.0
2024-07-08 09:40:00,147.59,147.91,147.48,147.7,2817.0,140.4374,140.7419,140.3327,140.5421,2817.0
2024-07-08 09:45:00,147.62,147.93,147.61,147.68,948.0,140.4659,140.7609,140.4564,140.523,948.0
2024-07-08 09:50:00,147.72,147.78,147.63,147.78,1749.0,140.5611,140.6182,140.4754,140.6182,1749.0
2024-07-08 09:55:00,147.71,147.8,147.56,147.7,6542.0,140.5516,140.6372,140.4088,140.5421,6542.0
2024-07-08 10:00:00,147.81,147.82,147.58,147.58,1200.0,140.6467,140.6562,140.4279,140.4279,1200.0
2024-07-08 10:05:00,147.66,147.76,147.49,147.54,6236.0,140.504,140.5991,140.3422,140.3898,6236.0
2024-07-08 10:10:00,147.48,147.62,147.42,147.59,2756.0,140.3327,140.4659,140.2756,140.4374,2756.0
2024-07-08 10:15:00,147.41,147.48,147.28,147.41,4721.0,140.2661,140.3327,140.1424,140.2661,4721.0
2024-07-08 10:20:00,147.31,147.36,147.1,147.12,6473.0,140.171,140.2185,139.9711,139.9902,6473.0
2024-07-08 10:25:00,147.16,147.22,146.9,146.92,2340.0,140.0282,140.0853,139.7808,139.7999,2340.0
2024-07-08 10:30:00,146.84,147.06,146.68,147.05,4220.0,139.7237,139.9331,139.5715,139.9236,4220.0
2024-07-08 10:35:00,147.03,147.25,146.99,147.07,2615.0,139.9045,140.1139,139.8665,139.9426,2615.0
2024-07-08 10:40:00,147.12,147.14,147.09,147.14,924.0,139.9902,140.0092,139.9616,140.0092,924.0
2024-07-08 10:45:00,147.17,147.24,147.07,147.23,600.0,140.0377,140.1043,139.9426,140.0948,600.0
2024-07-08 10:50:00,147.19,147.36,147.19,147.29,1956.0,140.0568,140.2185,140.0568,140.1519,1956.0
2024-07-08 10:55:00,147.3,147.38,147.28,147.36,1362.0,140.1614,140.2376,140.1424,140.2185,1362.0
2024-07-08 11:00:00,147.35,147.45,147.35,147.37,3205.0,140.209,140.3042,140.209,140.228,3205.0
2024-07-08 11:05:00,147.34,147.37,147.2,147.25,3764.0,140.1995,140.228,140.0663,140.1139,3764.0
2024-07-08 11:10:00,147.15,147.21,147.09,147.1,1120.0,140.0187,140.0758,139.9616,139.9711,1120.0
2024-07-08 11:15:00,147.14,147.15,146.86,146.92,3126.0,140.0092,140.0187,139.7428,139.7999,3126.0
2024-07-08 11:20:00,146.88,146.92,146.87,146.91,947.0,139.7618,139.7999,139.7523,139.7903,947.0
2024-07-08 11:25:00,146.86,146.92,146.75,146.75,3699.0,139.7428,139.7999,139.6381,139.6381,3699.0
2024-07-08 11:30:00,146.59,146.69,146.54,146.64,3783.0,139.4858,139.581,139.4383,139.5334,3783.0
2024-07-08 11:35:00,146.53,146.57,146.44,146.56,1025.0,139.4288,139.4668,139.3431,139.4573,1025.0
2024-07-08 11:40:00,146.56,146.6,146.55,146.56,1898.0,139.4573,139.4954,139.4478,139.4573,1898.0
2024-07-08 11:45:00,146.53,146.59,146.52,146.55,2627.0,139.4288,139.4858,139.4192,139.4478,2627.0
2024-07-08 11:50:00,146.56,146.61,146.41,146.43,2645.0,139.4573,139.5049,139.3146,139.3336,2645.0
2024-07-08 11:55:00,146.47,146.53,146.44,146.49,3023.0,139.3717,139.4288,139.3431,139.3907,3023.0
2024-07-08 12:00:00,146.41,146.45,146.33,146.44,1270.0,139.3146,139.3526,139.2384,139.3431,1270.0
2024-07-08 12:05:00,146.4,146.48,146.39,146.48,2035.0,139.3051,139.3812,139.2955,139.3812,2035.0
2024-07-08 12:10:00,146.49,146.63,146.45,146.63,1907.0,139.3907,139.5239,139.3526,139.5239,1907.0
2024-07-08 12:15:00,146.61,146.75,146.6,146.74,1186.0,139.5049,139.6381,139.4954,139.6286,1186.0
2024-07-08 12:20:00,146.81,146.81,146.77,146.78,700.0,139.6952,139.6952,139.6571,139.6666,700.0
2024-07-08 12:25:00,146.74,146.79,146.64,146.64,854.0,139.6286,139.6762,139.5334,139.5334,854.0
2024-07-08 12:30:00,146.63,146.79,146.62,146.71,1322.0,139.5239,139.6762,139.5144,139.6,1322.0
2024-07-08 12:35:00,146.78,146.94,146.78,146.94,2479.0,139.6666,139.8189,139.6666,139.8189,2479.0
2024-07-08 12:40:00,146.93,146.95,146.77,146.77,1984.0,139.8094,139.8284,139.6571,139.6571,1984.0
2024-07-08 12:45:00,146.81,146.87,146.77,146.86,1341.0,139.6952,139.7523,139.6571,139.7428,1341.0
2024-07-08 12:50:00,146.92,146.94,146.9,146.94,916.0,139.7999,139.8189,139.7808,139.8189,916.0
2024-07-08 12:55:00,146.92,146.95,146.87,146.95,431.0,139.7999,139.8284,139.7523,139.8284,431.0
2024-07-08 13:00:00,146.94,146.94,146.87,146.87,1489.0,139.8189,139.8189,139.7523,139.7523,1489.0
2024-07-08 13:05:00,146.87,146.96,146.86,146.86,1501.0,139.7523,139.8379,139.7428,139.7428,1501.0
2024-07-08 13:10:00,146.82,146.86,146.82,146.86,927.0,139.7047,139.7428,139.7047,139.7428,927.0
2024-07-08 13:15:00,146.89,146.93,146.87,146.89,1380.0,139.7713,139.8094,139.7523,139.7713,1380.0
2024-07-08 13:20:00,146.89,146.91,146.86,146.87,1722.0,139.7713,139.7903,139.7428,139.7523,1722.0
2024-07-08 13:25:00,146.84,146.85,146.71,146.78,1230.0,139.7237,139.7332,139.6,139.6666,1230.0
2024-07-08 13:30:00,146.72,146.77,146.72,146.76,1836.0,139.6095,139.6571,139.6095,139.6476,1836.0
2024-07-08 13:35:00,146.81,146.89,146.8,146.89,1439.0,139.6952,139.7713,139.6857,139.7713,1439.0
2024-07-08 13:40:00,146.85,146.85,146.74,146.74,771.0,139.7332,139.7332,139.6286,139.6286,771.0
2024-07-08 13:45:00,146.8,146.84,146.78,146.84,1400.0,139.6857,139.7237,139.6666,139.7237,1400.0
2024-07-08 13:50:00,146.88,146.92,146.83,146.88,952.0,139.7618,139.7999,139.7142,139.7618,952.0
2024-07-08 13:55:00,146.89,146.89,146.81,146.84,2322.0,139.7713,139.7713,139.6952,139.7237,2322.0
2024-07-08 14:00:00,146.81,146.81,146.75,146.77,1913.0,139.6952,139.6952,139.6381,139.6571,1913.0
2024-07-08 14:05:00,146.78,146.94,146.76,146.91,1897.0,139.6666,139.8189,139.6476,139.7903,1897.0
2024-07-08 14:10:00,146.96,146.96,146.91,146.91,400.0,139.8379,139.8379,139.7903,139.7903,400.0
2024-07-08 14:15:00,146.88,146.91,146.88,146.91,322.0,139.7618,139.7903,139.7618,139.7903,322.0
2024-07-08 14:20:00,146.89,146.91,146.78,146.86,4354.0,139.7713,139.7903,139.6666,139.7428,4354.0
2024-07-08 14:25:00,146.87,146.9,146.8,146.9,840.0,139.7523,139.7808,139.6857,139.7808,840.0
2024-07-08 14:30:00,146.97,147.04,146.92,146.96,3395.0,139.8474,139.914,139.7999,139.8379,3395.0
2024-07-08 14:35:00,146.92,146.92,146.85,146.9,2058.0,139.7999,139.7999,139.7332,139.7808,2058.0
2024-07-08 14:40:00,146.88,146.96,146.73,146.73,3121.0,139.7618,139.8379,139.6191,139.6191,3121.0
2024-07-08 14:45:00,146.74,146.76,146.7,146.76,1804.0,139.6286,139.6476,139.5905,139.6476,1804.0
2024-07-08 14:50:00,146.78,146.85,146.75,146.85,1471.0,139.6666,139.7332,139.6381,139.7332,1471.0
2024-07-08 14:55:00,146.89,146.9,146.84,146.84,2309.0,139.7713,139.7808,139.7237,139.7237,2309.0
2024-07-08 15:00:00,146.84,146.84,146.79,146.79,3397.0,139.7237,139.7237,139.6762,139.6762,3397.0
2024-07-08 15:05:00,146.78,146.84,146.77,146.82,2297.0,139.6666,139.7237,139.6571,139.7047,2297.0
2024-07-08 15:10:00,146.86,146.97,146.84,146.95,3053.0,139.7428,139.8474,139.7237,139.8284,3053.0
2024-07-08 15:15:00,146.93,146.97,146.9,146.9,1986.0,139.8094,139.8474,139.7808,139.7808,1986.0
2024-07-08 15:20:00,146.91,147.0,146.85,146.99,2571.0,139.7903,139.876,139.7332,139.8665,2571.0
2024-07-08 15:25:00,147.01,147.05,146.95,146.95,4806.0,139.8855,139.9236,139.8284,139.8284,4806.0
2024-07-08 15:30:00,146.93,147.07,146.93,146.95,3194.0,139.8094,139.9426,139.8094,139.8284,3194.0
2024-07-08 15:35:00,146.96,147.13,146.92,147.13,4120.0,139.8379,139.9997,139.7999,139.9997,4120.0
2024-07-08 15:40:00,147.14,147.31,147.11,147.29,5747.0,140.0092,140.171,139.9806,140.1519,5747.0
2024-07-08 15:45:00,147.27,147.27,147.02,147.06,9914.0,140.1329,140.1329,139.895,139.9331,9914.0
2024-07-08 15:50:00,147.03,147.11,146.9,146.94,12470.0,139.9045,139.9806,139.7808,139.8189,12470.0
2024-07-08 15:55:00,146.97,146.97,146.58,146.88,53852.0,139.8474,139.8474,139.4763,139.7618,53852.0
2024-07-09 09:30:00,146.64,147.42,146.24,146.81,16710.0,139.5334,140.2756,139.1528,139.6952,16710.0
2024-07-09 09:35:00,147.05,147.14,146.77,146.92,2708.0,139.9236,140.0092,139.6571,139.7999,2708.0
2024-07-09 09:40:00,146.8,147.1,146.8,147.07,3834.0,139.6857,139.9711,139.6857,139.9426,3834.0
2024-07-09 09:45:00,146.96,147.04,146.76,146.91,1983.0,139.8379,139.914,139.6476,139.7903,1983.0
2024-07-09 09:50:00,147.09,147.25,147.09,147.19,3082.0,139.9616,140.1139,139.9616,140.0568,3082.0
2024-07-09 09:55:00,147.17,147.32,146.87,147.16,4005.0,140.0377,140.1805,139.7523,140.0282,4005.0
2024-07-09 10:00:00,147.17,147.25,146.96,146.98,2220.0,140.0377,140.1139,139.8379,139.8569,2220.0
2024-07-09 10:05:00,146.87,146.88,146.58,146.83,11942.0,139.7523,139.7618,139.4763,139.7142,11942.0
2024-07-09 10:10:00,146.84,146.92,146.73,146.75,6825.0,139.7237,139.7999,139.6191,139.6381,6825.0
2024-07-09 10:15:00,146.75,146.76,146.58,146.6,6232.0,139.6381,139.6476,139.4763,139.4954,6232.0
2024-07-09 10:20:00,146.59,146.68,146.46,146.66,10765.0,139.4858,139.5715,139.3621,139.5525,10765.0
2024-07-09 10:25:00,146.66,146.85,146.6,146.84,6169.0,139.5525,139.7332,139.4954,139.7237,6169.0
2024-07-09 10:30:00,146.84,146.84,146.64,146.75,4914.0,139.7237,139.7237,139.5334,139.6381,4914.0
2024-07-09 10:35:00,146.75,146.88,146.65,146.74,6702.0,139.6381,139.7618,139.5429,139.6286,6702.0
2024-07-09 10:40:00,146.74,146.9,146.71,146.8,6833.0,139.6286,139.7808,139.6,139.6857,6833.0
2024-07-09 10:45:00,146.82,147.02,146.82,147.01,5666.0,139.7047,139.895,139.7047,139.8855,5666.0
2024-07-09 10:50:00,147.06,147.06,146.85,146.85,9628.0,139.9331,139.9331,139.7332,139.7332,9628.0
2024-07-09 10:55:00,146.91,147.12,146.89,147.11,1461.0,139.7903,139.9902,139.7713,139.9806,1461.0
2024-07-09 11:00:00,147.01,147.13,146.93,147.09,11947.0,139.8855,139.9997,139.8094,139.9616,11947.0
2024-07-09 11:05:00,147.08,147.33,147.07,147.33,4170.0,139.9521,140.19,139.9426,140.19,4170.0
2024-07-09 11:10:00,147.27,147.38,147.27,147.34,6477.0,140.1329,140.2376,140.1329,140.1995,6477.0
2024-07-09 11:15:00,147.36,147.38,147.23,147.3,4444.0,140.2185,140.2376,140.0948,140.1614,4444.0
2024-07-09 11:20:00,147.36,147.82,147.34,147.78,17369.0,140.2185,140.6562,140.1995,140.6182,17369.0
2024-07-09 11:25:00,147.82,147.82,147.66,147.79,6418.0,140.6562,140.6562,140.504,140.6277,6418.0
2024-07-09 11:30:00,147.75,148.0,147.71,147.94,4148.0,140.5896,140.8275,140.5516,140.7704,4148.0
2024-07-09 11:35:00,147.94,148.0,147.81,147.86,4368.0,140.7704,140.8275,140.6467,140.6943,4368.0
2024-07-09 11:40:00,147.84,148.04,147.81,148.02,4102.0,140.6753,140.8656,140.6467,140.8465,4102.0
2024-07-09 11:45:00,148.07,148.22,147.99,148.22,5256.0,140.8941,141.0369,140.818,141.0369,5256.0
2024-07-09 11:50:00,148.22,148.28,148.14,148.28,5441.0,141.0369,141.0939,140.9607,141.0939,5441.0
2024-07-09 11:55:00,148.29,148.35,148.28,148.28,3200.0,141.1035,141.1606,141.0939,141.0939,3200.0
2024-07-09 12:00:00,148.29,148.36,148.19,148.34,5877.0,141.1035,141.1701,141.0083,141.151,5877.0
2024-07-09 12:05:00,148.33,148.34,148.15,148.16,2987.0,141.1415,141.151,140.9702,140.9798,2987.0
2024-07-09 12:10:00,148.16,148.17,147.93,148.17,10795.0,140.9798,140.9893,140.7609,140.9893,10795.0
2024-07-09 12:15:00,148.23,148.23,148.06,148.11,3504.0,141.0464,141.0464,140.8846,140.9322,3504.0
2024-07-09 12:20:00,148.1,148.1,147.91,147.93,2437.0,140.9227,140.9227,140.7419,140.7609,2437.0
2024-07-09 12:25:00,148.01,148.12,147.93,147.93,6781.0,140.837,140.9417,140.7609,140.7609,6781.0
2024-07-09 12:30:00,147.97,148.19,147.95,148.16,28840.0,140.799,141.0083,140.7799,140.9798,28840.0
2024-07-09 12:35:00,148.13,148.34,148.12,148.28,7320.0,140.9512,141.151,140.9417,141.0939,7320.0
2024-07-09 12:40:00,148.33,148.55,148.33,148.53,7408.0,141.1415,141.3509,141.1415,141.3318,7408.0
2024-07-09 12:45:00,148.53,148.71,148.53,148.68,6012.0,141.3318,141.5031,141.3318,141.4746,6012.0
2024-07-09 12:50:00,148.7,148.71,148.54,148.66,9012.0,141.4936,141.5031,141.3413,141.4555,9012.0
2024-07-09 12:55:00,148.66,148.82,148.63,148.8,9583.0,141.4555,141.6078,141.427,141.5887,9583.0
2024-07-09 13:00:00,148.82,149.16,148.8,149.11,6290.0,141.6078,141.9313,141.5887,141.8837,6290.0
2024-07-09 13:05:00,149.09,149.11,149.0,149.05,6021.0,141.8647,141.8837,141.7791,141.8266,6021.0
2024-07-09 13:10:00,149.0,149.18,149.0,149.15,3868.0,141.7791,141.9503,141.7791,141.9218,3868.0
2024-07-09 13:15:00,149.15,149.15,148.99,149.03,8064.0,141.9218,141.9218,141.7695,141.8076,8064.0
2024-07-09 13:20:00,149.06,149.17,149.0,149.06,14328.0,141.8361,141.9408,141.7791,141.8361,14328.0
2024-07-09 13:25:00,149.03,149.11,149.03,149.03,1471.0,141.8076,141.8837,141.8076,141.8076,1471.0
2024-07-09 13:30:00,148.89,148.94,148.82,148.82,2464.0,141.6744,141.722,141.6078,141.6078,2464.0
2024-07-09 13:35:00,148.8,148.92,148.8,148.86,3503.0,141.5887,141.7029,141.5887,141.6458,3503.0
2024-07-09 13:40:00,148.82,148.93,148.8,148.89,2368.0,141.6078,141.7124,141.5887,141.6744,2368.0
2024-07-09 13:45:00,148.89,148.93,148.71,148.72,4576.0,141.6744,141.7124,141.5031,141.5126,4576.0
2024-07-09 13:50:00,148.72,148.72,148.5,148.54,4581.0,141.5126,141.5126,141.3033,141.3413,4581.0
2024-07-09 13:55:00,148.53,148.61,148.51,148.54,2118.0,141.3318,141.408,141.3128,141.3413,2118.0
2024-07-09 14:00:00,148.54,148.56,148.32,148.32,4087.0,141.3413,141.3604,141.132,141.132,4087.0
2024-07-09 14:05:00,148.31,148.47,148.31,148.41,2892.0,141.1225,141.2747,141.1225,141.2176,2892.0
2024-07-09 14:10:00,148.42,148.46,148.31,148.36,9183.0,141.2272,141.2652,141.1225,141.1701,9183.0
2024-07-09 14:15:00,148.45,148.46,148.44,148.46,700.0,141.2557,141.2652,141.2462,141.2652,700.0
2024-07-09 14:20:00,148.43,148.49,148.4,148.47,3238.0,141.2367,141.2938,141.2081,141.2747,3238.0
2024-07-09 14:25:00,148.44,148.44,148.23,148.23,1205.0,141.2462,141.2462,141.0464,141.0464,1205.0
2024-07-09 14:30:00,148.23,148.24,148.16,148.19,5306.0,141.0464,141.0559,140.9798,141.0083,5306.0
2024-07-09 14:35:00,148.18,148.32,148.17,148.31,7485.0,140.9988,141.132,140.9893,141.1225,7485.0
2024-07-09 14:40:00,148.28,148.29,148.15,148.18,4878.0,141.0939,141.1035,140.9702,140.9988,4878.0
2024-07-09 14:45:00,148.11,148.17,148.1,148.16,5190.0,140.9322,140.9893,140.9227,140.9798,5190.0
2024-07-09 14:50:00,148.12,148.15,148.0,148.02,2970.0,140.9417,140.9702,140.8275,140.8465,2970.0
2024-07-09 14:55:00,148.08,148.08,147.97,148.02,2431.0,140.9036,140.9036,140.799,140.8465,2431.0
2024-07-09 15:00:00,148.05,148.05,147.89,147.89,3092.0,140.8751,140.8751,140.7228,140.7228,3092.0
2024-07-09 15:05:00,147.83,147.98,147.81,147.9,6658.0,140.6658,140.8085,140.6467,140.7324,6658.0
2024-07-09 15:10:00,147.9,147.91,147.86,147.9,2173.0,140.7324,140.7419,140.6943,140.7324,2173.0
2024-07-09 15:15:00,147.93,148.05,147.93,147.98,4568.0,140.7609,140.8751,140.7609,140.8085,4568.0
2024-07-09 15:20:00,148.0,148.0,147.89,147.89,6752.0,140.8275,140.8275,140.7228,140.7228,6752.0
2024-07-09 15:25:00,147.91,148.05,147.88,148.05,4273.0,140.7419,140.8751,140.7133,140.8751,4273.0
2024-07-09 15:30:00,148.06,148.09,147.8,147.88,3839.0,140.8846,140.9132,140.6372,140.7133,3839.0
2024-07-09 15:35:00,147.87,148.04,147.87,148.0,4672.0,140.7038,140.8656,140.7038,140.8275,4672.0
2024-07-09 15:40:00,148.01,148.02,147.77,147.77,8919.0,140.837,140.8465,140.6087,140.6087,8919.0
2024-07-09 15:45:00,147.76,147.98,147.76,147.96,12363.0,140.5991,140.8085,140.5991,140.7895,12363.0
2024-07-09 15:50:00,148.01,148.05,147.5,147.51,23510.0,140.837,140.8751,140.3517,140.3613,23510.0
2024-07-09 15:55:00,147.55,147.78,147.42,147.57,68039.0,140.3993,140.6182,140.2756,140.4184,68039.0
2024-07-10 09:30:00,148.09,148.24,147.41,147.51,18399.0,140.9132,141.0559,140.2661,140.3613,18399.0
2024-07-10 09:35:00,147.79,147.79,147.21,147.21,1479.0,140.6277,140.6277,140.0758,140.0758,1479.0
2024-07-10 09:40:00,147.1,147.25,146.92,147.25,2690.0,139.9711,140.1139,139.7999,140.1139,2690.0
2024-07-10 09:45:00,147.17,147.47,147.14,147.47,1888.0,140.0377,140.3232,140.0092,140.3232,1888.0
2024-07-10 09:50:00,147.46,147.5,147.2,147.22,2088.0,140.3137,140.3517,140.0663,140.0853,2088.0
2024-07-10 09:55:00,147.37,147.47,147.07,147.47,2909.0,140.228,140.3232,139.9426,140.3232,2909.0
2024-07-10 10:00:00,147.54,147.64,147.16,147.46,2205.0,140.3898,140.485,140.0282,140.3137,2205.0
2024-07-10 10:05:00,147.28,147.57,147.28,147.57,300.0,140.1424,140.4184,140.1424,140.4184,300.0
2024-07-10 10:10:00,147.44,147.59,147.24,147.24,1882.0,140.2947,140.4374,140.1043,140.1043,1882.0
2024-07-10 10:15:00,147.07,147.07,146.9,146.9,1050.0,139.9426,139.9426,139.7808,139.7808,1050.0
2024-07-10 10:20:00,146.8,146.99,146.77,146.9,3191.0,139.6857,139.8665,139.6571,139.7808,3191.0
2024-07-10 10:25:00,146.96,147.03,146.79,147.03,1260.0,139.8379,139.9045,139.6762,139.9045,1260.0
2024-07-10 10:30:00,146.88,147.28,146.87,147.18,2354.0,139.7618,140.1424,139.7523,140.0473,2354.0
2024-07-10 10:35:00,147.18,147.19,147.0,147.01,2022.0,140.0473,140.0568,139.876,139.8855,2022.0
2024-07-10 10:40:00,147.01,147.29,147.01,147.22,2038.0,139.8855,140.1519,139.8855,140.0853,2038.0
2024-07-10 10:45:00,147.15,147.15,146.92,146.99,2658.0,140.0187,140.0187,139.7999,139.8665,2658.0
2024-07-10 10:50:00,147.02,147.13,147.02,147.03,2547.0,139.895,139.9997,139.895,139.9045,2547.0
2024-07-10 10:55:00,147.09,147.18,147.09,147.18,1055.0,139.9616,140.0473,139.9616,140.0473,1055.0
2024-07-10 11:00:00,147.2,147.24,147.07,147.23,1506.0,140.0663,140.1043,139.9426,140.0948,1506.0
2024-07-10 11:05:00,147.11,147.32,147.09,147.25,1606.0,139.9806,140.1805,139.9616,140.1139,1606.0
2024-07-10 11:10:00,147.25,147.27,147.04,147.08,5299.0,140.1139,140.1329,139.914,139.9521,5299.0
2024-07-10 11:15:00,147.05,147.15,147.05,147.12,1505.0,139.9236,140.0187,139.9236,139.9902,1505.0
2024-07-10 11:20:00,147.17,147.36,147.17,147.3,3799.0,140.0377,140.2185,140.0377,140.1614,3799.0
2024-07-10 11:25:00,147.19,147.52,147.19,147.49,2585.0,140.0568,140.3708,140.0568,140.3422,2585.0
2024-07-10 11:30:00,147.32,147.41,146.79,146.84,6355.0,140.1805,140.2661,139.6762,139.7237,6355.0
2024-07-10 11:35:00,146.84,146.86,146.73,146.86,2199.0,139.7237,139.7428,139.6191,139.7428,2199.0
2024-07-10 11:40:00,146.91,146.91,146.5,146.66,18077.0,139.7903,139.7903,139.4002,139.5525,18077.0
2024-07-10 11:45:00,146.63,146.65,146.54,146.65,1000.0,139.5239,139.5429,139.4383,139.5429,1000.0
2024-07-10 11:50:00,146.75,146.81,146.71,146.8,2824.0,139.6381,139.6952,139.6,139.6857,2824.0
2024-07-10 11:55:00,146.75,147.0,146.73,147.0,5584.0,139.6381,139.876,139.6191,139.876,5584.0
2024-07-10 12:00:00,146.85,146.85,146.71,146.71,1680.0,139.7332,139.7332,139.6,139.6,1680.0
2024-07-10 12:05:00,146.8,146.95,146.78,146.85,2900.0,139.6857,139.8284,139.6666,139.7332,2900.0
2024-07-10 12:10:00,146.82,146.88,146.82,146.87,1245.0,139.7047,139.7618,139.7047,139.7523,1245.0
2024-07-10 12:15:00,146.87,146.95,146.83,146.93,2619.0,139.7523,139.8284,139.7142,139.8094,2619.0
2024-07-10 12:20:00,146.92,146.98,146.88,146.94,2628.0,139.7999,139.8569,139.7618,139.8189,2628.0
2024-07-10 12:25:00,146.94,147.0,146.87,146.87,1520.0,139.8189,139.876,139.7523,139.7523,1520.0
2024-07-10 12:30:00,146.93,147.02,146.86,146.99,1621.0,139.8094,139.895,139.7428,139.8665,1621.0
2024-07-10 12:35:00,146.88,146.97,146.85,146.92,2849.0,139.7618,139.8474,139.7332,139.7999,2849.0
2024-07-10 12:40:00,146.93,147.07,146.92,147.03,2189.0,139.8094,139.9426,139.7999,139.9045,2189.0
2024-07-10 12:45:00,147.08,147.28,147.07,147.28,3331.0,139.9521,140.1424,139.9426,140.1424,3331.0
2024-07-10 12:50:00,147.21,147.25,147.12,147.19,1007.0,140.0758,140.1139,139.9902,140.0568,1007.0
2024-07-10 12:55:00,147.19,147.2,147.14,147.2,1926.0,140.0568,140.0663,140.0092,140.0663,1926.0
2024-07-10 13:00:00,147.25,147.34,147.23,147.34,1435.0,140.1139,140.1995,140.0948,140.1995,1435.0
2024-07-10 13:05:00,147.37,147.45,147.37,147.43,3192.0,140.228,140.3042,140.228,140.2851,3192.0
2024-07-10 13:10:00,147.38,147.38,147.32,147.38,1651.0,140.2376,140.2376,140.1805,140.2376,1651.0
2024-07-10 13:15:00,147.38,147.4,147.32,147.36,1351.0,140.2376,140.2566,140.1805,140.2185,1351.0
2024-07-10 13:20:00,147.41,147.43,147.3,147.3,1577.0,140.2661,140.2851,140.1614,140.1614,1577.0
2024-07-10 13:25:00,147.26,147.39,147.26,147.39,866.0,140.1234,140.2471,140.1234,140.2471,866.0
2024-07-10 13:30:00,147.39,147.4,147.24,147.27,1054.0,140.2471,140.2566,140.1043,140.1329,1054.0
2024-07-10 13:35:00,147.2,147.29,147.19,147.27,1396.0,140.0663,140.1519,140.0568,140.1329,1396.0
2024-07-10 13:40:00,147.27,147.33,147.26,147.33,600.0,140.1329,140.19,140.1234,140.19,600.0
2024-07-10 13:45:00,147.38,147.38,147.38,147.38,100.0,140.2376,140.2376,140.2376,140.2376,100.0
2024-07-10 13:50:00,147.33,147.58,147.33,147.42,3721.0,140.19,140.4279,140.19,140.2756,3721.0
2024-07-10 13:55:00,147.41,147.41,147.33,147.39,5832.0,140.2661,140.2661,140.19,140.2471,5832.0
2024-07-10 14:00:00,147.43,147.48,147.36,147.36,1212.0,140.2851,140.3327,140.2185,140.2185,1212.0
2024-07-10 14:05:00,147.21,147.25,147.2,147.21,682.0,140.0758,140.1139,140.0663,140.0758,682.0
2024-07-10 14:10:00,147.26,147.43,147.26,147.43,817.0,140.1234,140.2851,140.1234,140.2851,817.0
2024-07-10 14:15:00,147.48,147.63,147.48,147.6,2294.0,140.3327,140.4754,140.3327,140.4469,2294.0
2024-07-10 14:20:00,147.6,147.61,147.49,147.5,1237.0,140.4469,140.4564,140.3422,140.3517,1237.0
2024-07-10 14:25:00,147.55,147.61,147.53,147.53,602.0,140.3993,140.4564,140.3803,140.3803,602.0
2024-07-10 14:30:00,147.56,147.56,147.41,147.54,4289.0,140.4088,140.4088,140.2661,140.3898,4289.0
2024-07-10 14:35:00,147.44,147.67,147.44,147.59,2244.0,140.2947,140.5135,140.2947,140.4374,2244.0
2024-07-10 14:40:00,147.64,147.66,147.55,147.58,1277.0,140.485,140.504,140.3993,140.4279,1277.0
2024-07-10 14:45:00,147.59,147.71,147.59,147.62,4153.0,140.4374,140.5516,140.4374,140.4659,4153.0
2024-07-10 14:50:00,147.69,147.69,147.59,147.59,1704.0,140.5325,140.5325,140.4374,140.4374,1704.0
2024-07-10 14:55:00,147.55,147.6,147.48,147.58,2966.0,140.3993,140.4469,140.3327,140.4279,2966.0
2024-07-10 15:00:00,147.6,147.73,147.59,147.69,3185.0,140.4469,140.5706,140.4374,140.5325,3185.0
2024-07-10 15:05:00,147.75,147.86,147.72,147.85,2877.0,140.5896,140.6943,140.5611,140.6848,2877.0
2024-07-10 15:10:00,147.82,147.89,147.76,147.89,1898.0,140.6562,140.7228,140.5991,140.7228,1898.0
2024-07-10 15:15:00,147.92,147.97,147.86,147.89,3077.0,140.7514,140.799,140.6943,140.7228,3077.0
2024-07-10 15:20:00,147.88,147.98,147.84,147.91,5022.0,140.7133,140.8085,140.6753,140.7419,5022.0
2024-07-10 15:25:00,147.84,147.94,147.84,147.9,2958.0,140.6753,140.7704,140.6753,140.7324,2958.0
2024-07-10 15:30:00,147.8,148.07,147.8,147.97,3643.0,140.6372,140.8941,140.6372,140.799,3643.0
2024-07-10 15:35:00,147.92,148.05,147.88,148.05,1587.0,140.7514,140.8751,140.7133,140.8751,1587.0
2024-07-10 15:40:00,148.08,148.08,147.83,147.83,2393.0,140.9036,140.9036,140.6658,140.6658,2393.0
2024-07-10 15:45:00,147.81,148.1,147.81,148.1,8986.0,140.6467,140.9227,140.6467,140.9227,8986.0
2024-07-10 15:50:00,148.14,148.31,148.02,148.3,8361.0,140.9607,141.1225,140.8465,141.113,8361.0
2024-07-10 15:55:00,148.24,148.53,148.22,148.46,43917.0,141.0559,141.3318,141.0369,141.2652,43917.0
2024-07-11 09:30:00,150.62,151.0,149.78,150.44,19630.0,143.3205,143.6821,142.5212,143.1493,19630.0
2024-07-11 09:35:00,150.64,150.84,150.07,150.43,14389.0,143.3396,143.5299,142.7972,143.1397,14389.0
2024-07-11 09:40:00,150.43,150.71,150.21,150.46,5278.0,143.1397,143.4062,142.9304,143.1683,5278.0
2024-07-11 09:45:00,150.59,150.74,150.42,150.5,6164.0,143.292,143.4347,143.1302,143.2064,6164.0
2024-07-11 09:50:00,150.57,150.73,150.26,150.68,5134.0,143.273,143.4252,142.978,143.3776,5134.0
2024-07-11 09:55:00,150.45,150.46,149.89,150.11,5268.0,143.1588,143.1683,142.6259,142.8353,5268.0
2024-07-11 10:00:00,150.31,150.6,150.03,150.5,10625.0,143.0256,143.3015,142.7591,143.2064,10625.0
2024-07-11 10:05:00,150.54,150.83,150.43,150.67,8781.0,143.2444,143.5204,143.1397,143.3681,8781.0
2024-07-11 10:10:00,150.75,151.03,150.66,150.87,10376.0,143.4442,143.7107,143.3586,143.5584,10376.0
2024-07-11 10:15:00,150.94,151.3,150.64,150.66,17527.0,143.625,143.9676,143.3396,143.3586,17527.0
2024-07-11 10:20:00,150.68,150.7,150.2,150.2,20189.0,143.3776,143.3967,142.9209,142.9209,20189.0
2024-07-11 10:25:00,150.08,150.37,149.96,150.13,3772.0,142.8067,143.0827,142.6925,142.8543,3772.0
2024-07-11 10:30:00,150.13,150.45,150.1,150.44,2754.0,142.8543,143.1588,142.8257,143.1493,2754.0
2024-07-11 10:35:00,150.35,150.35,149.99,150.13,4970.0,143.0636,143.0636,142.7211,142.8543,4970.0
2024-07-11 10:40:00,150.04,150.14,149.69,149.69,4990.0,142.7686,142.8638,142.4356,142.4356,4990.0
2024-07-11 10:45:00,149.81,150.12,149.81,150.12,15095.0,142.5498,142.8448,142.5498,142.8448,15095.0
2024-07-11 10:50:00,150.14,150.23,149.92,149.92,2978.0,142.8638,142.9494,142.6545,142.6545,2978.0
2024-07-11 10:55:00,149.97,150.19,149.91,150.19,6072.0,142.702,142.9114,142.6449,142.9114,6072.0
2024-07-11 11:00:00,150.2,150.36,150.05,150.19,6925.0,142.9209,143.0731,142.7782,142.9114,6925.0
2024-07-11 11:05:00,150.19,150.63,150.19,150.49,9303.0,142.9114,143.3301,142.9114,143.1968,9303.0
2024-07-11 11:10:00,150.57,150.59,150.29,150.38,4207.0,143.273,143.292,143.0065,143.0922,4207.0
2024-07-11 11:15:00,150.31,150.35,150.06,150.06,1952.0,143.0256,143.0636,142.7877,142.7877,1952.0
2024-07-11 11:20:00,150.2,150.26,150.05,150.19,11586.0,142.9209,142.978,142.7782,142.9114,11586.0
2024-07-11 11:25:00,150.21,150.55,150.2,150.47,12603.0,142.9304,143.2539,142.9209,143.1778,12603.0
2024-07-11 11:30:00,150.46,150.56,150.37,150.37,5563.0,143.1683,143.2634,143.0827,143.0827,5563.0
2024-07-11 11:35:00,150.33,150.58,150.32,150.55,4743.0,143.0446,143.2825,143.0351,143.2539,4743.0
2024-07-11 11:40:00,150.55,150.57,150.45,150.51,4467.0,143.2539,143.273,143.1588,143.2159,4467.0
2024-07-11 11:45:00,150.55,150.65,150.41,150.42,8234.0,143.2539,143.3491,143.1207,143.1302,8234.0
2024-07-11 11:50:00,150.42,150.58,150.42,150.49,5335.0,143.1302,143.2825,143.1302,143.1968,5335.0
2024-07-11 11:55:00,150.57,150.57,150.43,150.44,3084.0,143.273,143.273,143.1397,143.1493,3084.0
2024-07-11 12:00:00,150.44,150.44,150.03,150.03,3599.0,143.1493,143.1493,142.7591,142.7591,3599.0
2024-07-11 12:05:00,149.89,149.93,149.73,149.84,6545.0,142.6259,142.664,142.4737,142.5783,6545.0
2024-07-11 12:10:00,149.91,150.07,149.74,149.77,2812.0,142.6449,142.7972,142.4832,142.5117,2812.0
2024-07-11 12:15:00,149.85,149.87,149.47,149.47,8181.0,142.5879,142.6069,142.2263,142.2263,8181.0
2024-07-11 12:20:00,149.55,149.55,149.22,149.28,4030.0,142.3024,142.3024,141.9884,142.0455,4030.0
2024-07-11 12:25:00,149.34,149.48,149.23,149.43,11712.0,142.1026,142.2358,141.9979,142.1882,11712.0
2024-07-11 12:30:00,149.42,149.63,149.42,149.52,5482.0,142.1787,142.3785,142.1787,142.2738,5482.0
2024-07-11 12:35:00,149.53,149.6,148.88,149.1,38234.0,142.2834,142.35,141.6649,141.8742,38234.0
2024-07-11 12:40:00,149.1,149.15,148.87,149.0,4580.0,141.8742,141.9218,141.6554,141.7791,4580.0
2024-07-11 12:45:00,148.89,148.99,148.73,148.8,3305.0,141.6744,141.7695,141.5221,141.5887,3305.0
2024-07-11 12:50:00,148.8,149.14,148.69,149.12,3373.0,141.5887,141.9123,141.4841,141.8932,3373.0
2024-07-11 12:55:00,149.1,149.22,148.98,149.22,2900.0,141.8742,141.9884,141.76,141.9884,2900.0
2024-07-11 13:00:00,149.15,149.26,149.13,149.17,2650.0,141.9218,142.0264,141.9028,141.9408,2650.0
2024-07-11 13:05:00,149.08,149.13,149.04,149.13,1400.0,141.8552,141.9028,141.8171,141.9028,1400.0
2024-07-11 13:10:00,149.22,149.34,149.12,149.29,3800.0,141.9884,142.1026,141.8932,142.055,3800.0
2024-07-11 13:15:00,149.26,149.36,149.15,149.21,2415.0,142.0264,142.1216,141.9218,141.9789,2415.0
2024-07-11 13:20:00,149.26,149.26,149.2,149.2,1687.0,142.0264,142.0264,141.9694,141.9694,1687.0
2024-07-11 13:25:00,149.21,149.34,149.18,149.34,2075.0,141.9789,142.1026,141.9503,142.1026,2075.0
2024-07-11 13:30:00,149.3,149.3,149.16,149.17,1623.0,142.0645,142.0645,141.9313,141.9408,1623.0
2024-07-11 13:35:00,149.27,149.32,149.19,149.27,3794.0,142.036,142.0835,141.9598,142.036,3794.0
2024-07-11 13:40:00,149.26,149.45,149.16,149.4,7697.0,142.0264,142.2072,141.9313,142.1597,7697.0
2024-07-11 13:45:00,149.4,149.46,149.38,149.44,1302.0,142.1597,142.2168,142.1406,142.1977,1302.0
2024-07-11 13:50:00,149.37,149.71,149.37,149.71,4056.0,142.1311,142.4546,142.1311,142.4546,4056.0
2024-07-11 13:55:00,149.69,149.92,149.68,149.86,5514.0,142.4356,142.6545,142.4261,142.5974,5514.0
2024-07-11 14:00:00,149.86,149.87,149.66,149.73,4622.0,142.5974,142.6069,142.4071,142.4737,4622.0
2024-07-11 14:05:00,149.69,149.86,149.69,149.85,2103.0,142.4356,142.5974,142.4356,142.5879,2103.0
2024-07-11 14:10:00,149.86,149.86,149.45,149.45,5307.0,142.5974,142.5974,142.2072,142.2072,5307.0
2024-07-11 14:15:00,149.48,149.52,149.26,149.26,3930.0,142.2358,142.2738,142.0264,142.0264,3930.0
2024-07-11 14:20:00,149.35,149.35,149.13,149.22,8017.0,142.1121,142.1121,141.9028,141.9884,8017.0
2024-07-11 14:25:00,149.27,149.27,148.98,149.0,7526.0,142.036,142.036,141.76,141.7791,7526.0
2024-07-11 14:30:00,149.06,149.15,149.0,149.09,6147.0,141.8361,141.9218,141.7791,141.8647,6147.0
2024-07-11 14:35:00,149.09,149.09,148.82,148.93,4255.0,141.8647,141.8647,141.6078,141.7124,4255.0
2024-07-11 14:40:00,149.0,149.03,148.86,148.86,1922.0,141.7791,141.8076,141.6458,141.6458,1922.0
2024-07-11 14:45:00,148.88,148.88,148.63,148.63,2306.0,141.6649,141.6649,141.427,141.427,2306.0
2024-07-11 14:50:00,148.69,148.77,148.6,148.67,11739.0,141.4841,141.5602,141.3984,141.465,11739.0
2024-07-11 14:55:00,148.6,148.85,148.6,148.67,6041.0,141.3984,141.6363,141.3984,141.465,6041.0
2024-07-11 15:00:00,148.75,148.83,148.51,148.58,22475.0,141.5412,141.6173,141.3128,141.3794,22475.0
2024-07-11 15:05:00,148.58,148.62,148.38,148.38,5234.0,141.3794,141.4175,141.1891,141.1891,5234.0
2024-07-11 15:10:00,148.38,148.62,148.34,148.45,10899.0,141.1891,141.4175,141.151,141.2557,10899.0
2024-07-11 15:15:00,148.5,148.76,148.45,148.65,5584.0,141.3033,141.5507,141.2557,141.446,5584.0
2024-07-11 15:20:00,148.69,148.83,148.65,148.77,4182.0,141.4841,141.6173,141.446,141.5602,4182.0
2024-07-11 15:25:00,148.83,148.88,148.68,148.76,7030.0,141.6173,141.6649,141.4746,141.5507,7030.0
2024-07-11 15:30:00,148.79,148.98,148.7,148.95,8820.0,141.5792,141.76,141.4936,141.7315,8820.0
2024-07-11 15:35:00,148.91,149.06,148.82,148.87,12524.0,141.6934,141.8361,141.6078,141.6554,12524.0
2024-07-11 15:40:00,148.85,148.89,148.68,148.8,12422.0,141.6363,141.6744,141.4746,141.5887,12422.0
2024-07-11 15:45:00,148.77,148.93,148.75,148.93,15829.0,141.5602,141.7124,141.5412,141.7124,15829.0
2024-07-11 15:50:00,148.93,149.01,148.46,148.47,46510.0,141.7124,141.7886,141.2652,141.2747,46510.0
2024-07-11 15:55:00,148.49,148.86,148.47,148.79,124983.0,141.2938,141.6458,141.2747,141.5792,124983.0
2024-07-12 09:30:00,149.9,150.15,149.24,149.26,14696.0,142.6354,142.8733,142.0074,142.0264,14696.0
2024-07-12 09:35:00,149.47,149.79,149.0,149.06,2566.0,142.2263,142.5308,141.7791,141.8361,2566.0
2024-07-12 09:40:00,149.22,149.22,148.53,148.94,5603.0,141.9884,141.9884,141.3318,141.722,5603.0
2024-07-12 09:45:00,149.06,149.09,148.72,148.95,3900.0,141.8361,141.8647,141.5126,141.7315,3900.0
2024-07-12 09:50:00,148.98,149.18,148.29,148.59,5734.0,141.76,141.9503,141.1035,141.3889,5734.0
2024-07-12 09:55:00,148.64,148.9,148.58,148.7,4386.0,141.4365,141.6839,141.3794,141.4936,4386.0
2024-07-12 10:00:00,148.7,149.0,148.58,148.83,9912.0,141.4936,141.7791,141.3794,141.6173,9912.0
2024-07-12 10:05:00,148.86,149.04,148.73,148.74,11823.0,141.6458,141.8171,141.5221,141.5317,11823.0
2024-07-12 10:10:00,148.85,149.12,148.77,149.05,8106.0,141.6363,141.8932,141.5602,141.8266,8106.0
2024-07-12 10:15:00,149.05,149.34,149.01,149.01,5531.0,141.8266,142.1026,141.7886,141.7886,5531.0
2024-07-12 10:20:00,149.0,149.19,148.98,149.09,3325.0,141.7791,141.9598,141.76,141.8647,3325.0
2024-07-12 10:25:00,149.08,149.1,148.84,148.85,6768.0,141.8552,141.8742,141.6268,141.6363,6768.0
2024-07-12 10:30:00,148.9,149.04,148.81,148.81,14468.0,141.6839,141.8171,141.5983,141.5983,14468.0
2024-07-12 10:35:00,148.75,148.88,148.51,148.67,8035.0,141.5412,141.6649,141.3128,141.465,8035.0
2024-07-12 10:40:00,148.62,148.9,148.49,148.88,8826.0,141.4175,141.6839,141.2938,141.6649,8826.0
2024-07-12 10:45:00,148.8,148.84,148.72,148.84,2138.0,141.5887,141.6268,141.5126,141.6268,2138.0
2024-07-12 10:50:00,148.84,148.92,148.74,148.83,12406.0,141.6268,141.7029,141.5317,141.6173,12406.0
2024-07-12 10:55:00,148.91,149.15,148.86,149.15,7102.0,141.6934,141.9218,141.6458,141.9218,7102.0
2024-07-12 11:00:00,149.11,149.2,149.1,149.18,2768.0,141.8837,141.9694,141.8742,141.9503,2768.0
2024-07-12 11:05:00,149.13,149.14,148.87,148.98,6670.0,141.9028,141.9123,141.6554,141.76,6670.0
2024-07-12 11:10:00,148.94,148.94,148.8,148.82,6326.0,141.722,141.722,141.5887,141.6078,6326.0
2024-07-12 11:15:00,148.79,148.84,148.71,148.74,4875.0,141.5792,141.6268,141.5031,141.5317,4875.0
2024-07-12 11:20:00,148.79,148.79,148.64,148.66,5820.0,141.5792,141.5792,141.4365,141.4555,5820.0
2024-07-12 11:25:00,148.66,148.78,148.63,148.76,12108.0,141.4555,141.5697,141.427,141.5507,12108.0
2024-07-12 11:30:00,148.77,148.83,148.56,148.59,3601.0,141.5602,141.6173,141.3604,141.3889,3601.0
2024-07-12 11:35:00,148.57,148.63,148.51,148.6,3984.0,141.3699,141.427,141.3128,141.3984,3984.0
2024-07-12 11:40:00,148.62,148.74,148.53,148.74,10569.0,141.4175,141.5317,141.3318,141.5317,10569.0
2024-07-12 11:45:00,148.71,148.79,148.64,148.69,1471.0,141.5031,141.5792,141.4365,141.4841,1471.0
2024-07-12 11:50:00,148.68,148.74,148.67,148.72,2920.0,141.4746,141.5317,141.465,141.5126,2920.0
2024-07-12 11:55:00,148.68,148.73,148.63,148.65,4038.0,141.4746,141.5221,141.427,141.446,4038.0
2024-07-12 12:00:00,148.7,148.7,148.53,148.66,5819.0,141.4936,141.4936,141.3318,141.4555,5819.0
2024-07-12 12:05:00,148.7,148.93,148.62,148.62,5591.0,141.4936,141.7124,141.4175,141.4175,5591.0
2024-07-12 12:10:00,148.58,148.71,148.57,148.58,1925.0,141.3794,141.5031,141.3699,141.3794,1925.0
2024-07-12 12:15:00,148.67,148.9,148.66,148.9,6595.0,141.465,141.6839,141.4555,141.6839,6595.0
2024-07-12 12:20:00,148.75,149.02,148.75,148.96,2900.0,141.5412,141.7981,141.5412,141.741,2900.0
2024-07-12 12:25:00,148.98,149.11,148.89,149.03,9056.0,141.76,141.8837,141.6744,141.8076,9056.0
2024-07-12 12:30:00,149.09,149.11,148.93,149.04,6369.0,141.8647,141.8837,141.7124,141.8171,6369.0
2024-07-12 12:35:00,149.04,149.11,148.94,149.11,2826.0,141.8171,141.8837,141.722,141.8837,2826.0
2024-07-12 12:40:00,149.09,149.35,149.09,149.29,4795.0,141.8647,142.1121,141.8647,142.055,4795.0
2024-07-12 12:45:00,149.29,149.4,149.22,149.4,3327.0,142.055,142.1597,141.9884,142.1597,3327.0
2024-07-12 12:50:00,149.4,149.6,149.38,149.6,2786.0,142.1597,142.35,142.1406,142.35,2786.0
2024-07-12 12:55:00,149.55,149.67,149.54,149.62,3717.0,142.3024,142.4166,142.2929,142.369,3717.0
2024-07-12 13:00:00,149.62,149.63,149.57,149.57,1889.0,142.369,142.3785,142.3214,142.3214,1889.0
2024-07-12 13:05:00,149.59,149.64,149.47,149.59,5004.0,142.3405,142.388,142.2263,142.3405,5004.0
2024-07-12 13:10:00,149.59,149.78,149.59,149.71,4596.0,142.3405,142.5212,142.3405,142.4546,4596.0
2024-07-12 13:15:00,149.7,149.7,149.57,149.7,2994.0,142.4451,142.4451,142.3214,142.4451,2994.0
2024-07-12 13:20:00,149.64,149.8,149.62,149.77,2737.0,142.388,142.5403,142.369,142.5117,2737.0
2024-07-12 13:25:00,149.77,149.91,149.7,149.87,3350.0,142.5117,142.6449,142.4451,142.6069,3350.0
2024-07-12 13:30:00,149.87,150.0,149.81,149.97,3237.0,142.6069,142.7306,142.5498,142.702,3237.0
2024-07-12 13:35:00,149.97,150.19,149.95,150.16,2900.0,142.702,142.9114,142.683,142.8828,2900.0
2024-07-12 13:40:00,150.17,150.21,150.12,150.18,3281.0,142.8923,142.9304,142.8448,142.9019,3281.0
2024-07-12 13:45:00,150.19,150.35,150.19,150.33,4169.0,142.9114,143.0636,142.9114,143.0446,4169.0
2024-07-12 13:50:00,150.3,150.43,150.3,150.43,3827.0,143.016,143.1397,143.016,143.1397,3827.0
2024-07-12 13:55:00,150.45,150.53,150.31,150.36,3589.0,143.1588,143.2349,143.0256,143.0731,3589.0
2024-07-12 14:00:00,150.31,150.42,150.29,150.42,3037.0,143.0256,143.1302,143.0065,143.1302,3037.0
2024-07-12 14:05:00,150.44,150.67,150.42,150.6,8543.0,143.1493,143.3681,143.1302,143.3015,8543.0
2024-07-12 14:10:00,150.6,150.68,150.56,150.57,2487.0,143.3015,143.3776,143.2634,143.273,2487.0
2024-07-12 14:15:00,150.56,150.67,150.56,150.62,2657.0,143.2634,143.3681,143.2634,143.3205,2657.0
2024-07-12 14:20:00,150.62,150.7,150.32,150.35,3612.0,143.3205,143.3967,143.0351,143.0636,3612.0
2024-07-12 14:25:00,150.31,150.5,150.31,150.49,3220.0,143.0256,143.2064,143.0256,143.1968,3220.0
2024-07-12 14:30:00,150.49,150.53,150.47,150.51,1548.0,143.1968,143.2349,143.1778,143.2159,1548.0
2024-07-12 14:35:00,150.52,150.67,150.52,150.66,2759.0,143.2254,143.3681,143.2254,143.3586,2759.0
2024-07-12 14:40:00,150.66,150.66,150.48,150.59,3091.0,143.3586,143.3586,143.1873,143.292,3091.0
2024-07-12 14:45:00,150.65,150.67,150.49,150.54,2225.0,143.3491,143.3681,143.1968,143.2444,2225.0
2024-07-12 14:50:00,150.52,150.55,150.45,150.53,3744.0,143.2254,143.2539,143.1588,143.2349,3744.0
2024-07-12 14:55:00,150.54,150.54,150.43,150.47,2201.0,143.2444,143.2444,143.1397,143.1778,2201.0
2024-07-12 15:00:00,150.53,150.55,150.45,150.5,3808.0,143.2349,143.2539,143.1588,143.2064,3808.0
2024-07-12 15:05:00,150.49,150.49,150.43,150.44,1398.0,143.1968,143.1968,143.1397,143.1493,1398.0
2024-07-12 15:10:00,150.48,150.65,150.48,150.62,2903.0,143.1873,143.3491,143.1873,143.3205,2903.0
2024-07-12 15:15:00,150.63,150.63,150.47,150.59,3424.0,143.3301,143.3301,143.1778,143.292,3424.0
2024-07-12 15:20:00,150.59,150.75,150.58,150.75,2374.0,143.292,143.4442,143.2825,143.4442,2374.0
2024-07-12 15:25:00,150.72,150.77,150.58,150.62,5361.0,143.4157,143.4633,143.2825,143.3205,5361.0
2024-07-12 15:30:00,150.58,150.68,150.42,150.65,5966.0,143.2825,143.3776,143.1302,143.3491,5966.0
2024-07-12 15:35:00,150.63,150.63,150.43,150.43,5241.0,143.3301,143.3301,143.1397,143.1397,5241.0
2024-07-12 15:40:00,150.4,150.44,150.24,150.3,4422.0,143.1112,143.1493,142.959,143.016,4422.0
2024-07-12 15:45:00,150.29,150.3,149.8,149.81,65416.0,143.0065,143.016,142.5403,142.5498,65416.0
2024-07-12 15:50:00,149.79,149.89,149.58,149.63,36690.0,142.5308,142.6259,142.3309,142.3785,36690.0
2024-07-12 15:55:00,149.66,149.67,149.34,149.51,82958.0,142.4071,142.4166,142.1026,142.2643,82958.0
2024-07-15 09:30:00,149.9,149.9,149.15,149.15,9129.0,142.6354,142.6354,141.9218,141.9218,9129.0
2024-07-15 09:35:00,149.17,149.95,149.16,149.75,7357.0,141.9408,142.683,141.9313,142.4927,7357.0
2024-07-15 09:40:00,149.77,149.77,149.33,149.53,4075.0,142.5117,142.5117,142.0931,142.2834,4075.0
2024-07-15 09:45:00,149.54,149.83,149.25,149.32,6079.0,142.2929,142.5688,142.0169,142.0835,6079.0
2024-07-15 09:50:00,149.25,149.25,148.72,148.89,5525.0,142.0169,142.0169,141.5126,141.6744,5525.0
2024-07-15 09:55:00,148.96,149.04,148.86,148.97,2022.0,141.741,141.8171,141.6458,141.7505,2022.0
2024-07-15 10:00:00,148.92,149.23,148.86,149.12,4455.0,141.7029,141.9979,141.6458,141.8932,4455.0
2024-07-15 10:05:00,149.03,149.18,148.88,149.05,6104.0,141.8076,141.9503,141.6649,141.8266,6104.0
2024-07-15 10:10:00,149.03,149.11,148.91,148.91,3578.0,141.8076,141.8837,141.6934,141.6934,3578.0
2024-07-15 10:15:00,149.04,149.21,148.81,148.89,8522.0,141.8171,141.9789,141.5983,141.6744,8522.0
2024-07-15 10:20:00,148.81,148.98,148.81,148.89,4303.0,141.5983,141.76,141.5983,141.6744,4303.0
2024-07-15 10:25:00,148.92,149.04,148.83,148.93,3259.0,141.7029,141.8171,141.6173,141.7124,3259.0
2024-07-15 10:30:00,149.0,149.01,148.81,148.89,5276.0,141.7791,141.7886,141.5983,141.6744,5276.0
2024-07-15 10:35:00,148.9,148.91,148.46,148.49,5767.0,141.6839,141.6934,141.2652,141.2938,5767.0
2024-07-15 10:40:00,148.55,148.61,148.22,148.22,8852.0,141.3509,141.408,141.0369,141.0369,8852.0
2024-07-15 10:45:00,148.31,148.56,148.21,148.43,11151.0,141.1225,141.3604,141.0273,141.2367,11151.0
2024-07-15 10:50:00,148.42,148.66,148.41,148.63,7044.0,141.2272,141.4555,141.2176,141.427,7044.0
2024-07-15 10:55:00,148.69,148.81,148.5,148.8,16997.0,141.4841,141.5983,141.3033,141.5887,16997.0
2024-07-15 11:00:00,148.89,149.03,148.79,148.91,6732.0,141.6744,141.8076,141.5792,141.6934,6732.0
2024-07-15 11:05:00,148.84,149.22,148.8,149.19,15467.0,141.6268,141.9884,141.5887,141.9598,15467.0
2024-07-15 11:10:00,149.24,149.46,149.16,149.39,4601.0,142.0074,142.2168,141.9313,142.1501,4601.0
2024-07-15 11:15:00,149.34,149.57,149.19,149.57,12321.0,142.1026,142.3214,141.9598,142.3214,12321.0
2024-07-15 11:20:00,149.58,149.77,149.51,149.58,6149.0,142.3309,142.5117,142.2643,142.3309,6149.0
2024-07-15 11:25:00,149.65,149.72,149.54,149.54,5846.0,142.3975,142.4642,142.2929,142.2929,5846.0
2024-07-15 11:30:00,149.65,149.65,149.37,149.59,7433.0,142.3975,142.3975,142.1311,142.3405,7433.0
2024-07-15 11:35:00,149.49,149.55,149.41,149.5,7180.0,142.2453,142.3024,142.1692,142.2548,7180.0
2024-07-15 11:40:00,149.45,149.83,149.44,149.74,4343.0,142.2072,142.5688,142.1977,142.4832,4343.0
2024-07-15 11:45:00,149.8,149.8,149.54,149.62,2393.0,142.5403,142.5403,142.2929,142.369,2393.0
2024-07-15 11:50:00,149.63,149.87,149.61,149.83,9093.0,142.3785,142.6069,142.3595,142.5688,9093.0
2024-07-15 11:55:00,149.83,150.05,149.83,149.92,5123.0,142.5688,142.7782,142.5688,142.6545,5123.0
2024-07-15 12:00:00,149.92,149.92,149.65,149.68,4928.0,142.6545,142.6545,142.3975,142.4261,4928.0
2024-07-15 12:05:00,149.6,150.02,149.59,150.02,4379.0,142.35,142.7496,142.3405,142.7496,4379.0
2024-07-15 12:10:00,150.05,150.08,149.84,150.02,5398.0,142.7782,142.8067,142.5783,142.7496,5398.0
2024-07-15 12:15:00,150.05,150.2,150.04,150.13,2041.0,142.7782,142.9209,142.7686,142.8543,2041.0
2024-07-15 12:20:00,150.14,150.15,149.88,149.92,4566.0,142.8638,142.8733,142.6164,142.6545,4566.0
2024-07-15 12:25:00,149.94,149.94,149.66,149.7,5110.0,142.6735,142.6735,142.4071,142.4451,5110.0
2024-07-15 12:30:00,149.69,149.75,149.62,149.69,2544.0,142.4356,142.4927,142.369,142.4356,2544.0
2024-07-15 12:35:00,149.69,149.75,149.65,149.66,1840.0,142.4356,142.4927,142.3975,142.4071,1840.0
2024-07-15 12:40:00,149.66,149.67,149.42,149.56,5330.0,142.4071,142.4166,142.1787,142.3119,5330.0
2024-07-15 12:45:00,149.4,149.47,149.36,149.41,1196.0,142.1597,142.2263,142.1216,142.1692,1196.0
2024-07-15 12:50:00,149.41,149.47,149.24,149.27,6077.0,142.1692,142.2263,142.0074,142.036,6077.0
2024-07-15 12:55:00,149.3,149.31,149.19,149.19,6043.0,142.0645,142.074,141.9598,141.9598,6043.0
2024-07-15 13:00:00,149.25,149.26,149.07,149.16,2575.0,142.0169,142.0264,141.8457,141.9313,2575.0
2024-07-15 13:05:00,149.16,149.47,149.14,149.47,8396.0,141.9313,142.2263,141.9123,142.2263,8396.0
2024-07-15 13:10:00,149.46,149.46,149.28,149.34,3113.0,142.2168,142.2168,142.0455,142.1026,3113.0
2024-07-15 13:15:00,149.33,149.52,149.32,149.47,3680.0,142.0931,142.2738,142.0835,142.2263,3680.0
2024-07-15 13:20:00,149.43,149.74,149.43,149.58,4240.0,142.1882,142.4832,142.1882,142.3309,4240.0
2024-07-15 13:25:00,149.65,149.65,149.33,149.39,6124.0,142.3975,142.3975,142.0931,142.1501,6124.0
2024-07-15 13:30:00,149.29,149.39,149.23,149.3,4942.0,142.055,142.1501,141.9979,142.0645,4942.0
2024-07-15 13:35:00,149.28,149.55,149.28,149.47,4637.0,142.0455,142.3024,142.0455,142.2263,4637.0
2024-07-15 13:40:00,149.41,149.55,149.41,149.5,4755.0,142.1692,142.3024,142.1692,142.2548,4755.0
2024-07-15 13:45:00,149.5,149.58,149.25,149.25,5880.0,142.2548,142.3309,142.0169,142.0169,5880.0
2024-07-15 13:50:00,149.24,149.44,149.16,149.32,10121.0,142.0074,142.1977,141.9313,142.0835,10121.0
2024-07-15 13:55:00,149.37,149.41,149.23,149.24,5751.0,142.1311,142.1692,141.9979,142.0074,5751.0
2024-07-15 14:00:00,149.18,149.26,149.14,149.25,4976.0,141.9503,142.0264,141.9123,142.0169,4976.0
2024-07-15 14:05:00,149.25,149.35,149.21,149.32,6394.0,142.0169,142.1121,141.9789,142.0835,6394.0
2024-07-15 14:10:00,149.33,149.4,149.1,149.14,6464.0,142.0931,142.1597,141.8742,141.9123,6464.0
2024-07-15 14:15:00,149.18,149.32,149.11,149.32,4452.0,141.9503,142.0835,141.8837,142.0835,4452.0
2024-07-15 14:20:00,149.33,149.42,149.29,149.38,9102.0,142.0931,142.1787,142.055,142.1406,9102.0
2024-07-15 14:25:00,149.38,149.64,149.35,149.57,10897.0,142.1406,142.388,142.1121,142.3214,10897.0
2024-07-15 14:30:00,149.71,149.9,149.55,149.67,6447.0,142.4546,142.6354,142.3024,142.4166,6447.0
2024-07-15 14:35:00,149.68,149.82,149.66,149.76,4210.0,142.4261,142.5593,142.4071,142.5022,4210.0
2024-07-15 14:40:00,149.76,149.93,149.76,149.79,8355.0,142.5022,142.664,142.5022,142.5308,8355.0
2024-07-15 14:45:00,149.85,149.85,149.7,149.7,5670.0,142.5879,142.5879,142.4451,142.4451,5670.0
2024-07-15 14:50:00,149.65,149.81,149.62,149.73,8386.0,142.3975,142.5498,142.369,142.4737,8386.0
2024-07-15 14:55:00,149.69,149.92,149.58,149.92,5614.0,142.4356,142.6545,142.3309,142.6545,5614.0
2024-07-15 15:00:00,149.91,149.92,149.77,149.86,5812.0,142.6449,142.6545,142.5117,142.5974,5812.0
2024-07-15 15:05:00,149.89,149.92,149.81,149.81,2268.0,142.6259,142.6545,142.5498,142.5498,2268.0
2024-07-15 15:10:00,149.86,149.9,149.71,149.79,6562.0,142.5974,142.6354,142.4546,142.5308,6562.0
2024-07-15 15:15:00,149.78,149.82,149.73,149.81,4209.0,142.5212,142.5593,142.4737,142.5498,4209.0
2024-07-15 15:20:00,149.83,149.85,149.65,149.69,6365.0,142.5688,142.5879,142.3975,142.4356,6365.0
2024-07-15 15:25:00,149.68,149.7,149.51,149.57,8787.0,142.4261,142.4451,142.2643,142.3214,8787.0
2024-07-15 15:30:00,149.58,149.84,149.58,149.81,9172.0,142.3309,142.5783,142.3309,142.5498,9172.0
2024-07-15 15:35:00,149.82,149.92,149.75,149.75,10001.0,142.5593,142.6545,142.4927,142.4927,10001.0
2024-07-15 15:40:00,149.78,150.0,149.73,149.88,8137.0,142.5212,142.7306,142.4737,142.6164,8137.0
2024-07-15 15:45:00,149.86,149.87,149.66,149.7,15576.0,142.5974,142.6069,142.4071,142.4451,15576.0
2024-07-15 15:50:00,149.69,149.91,149.63,149.91,32019.0,142.4356,142.6449,142.3785,142.6449,32019.0
2024-07-15 15:55:00,149.94,150.15,149.87,150.07,76434.0,142.6735,142.8733,142.6069,142.7972,76434.0
2024-07-16 09:30:00,150.83,150.84,150.21,150.79,17800.0,143.5204,143.5299,142.9304,143.4823,17800.0
2024-07-16 09:35:00,150.92,151.02,150.39,150.46,12376.0,143.606,143.7012,143.1017,143.1683,12376.0
2024-07-16 09:40:00,150.47,150.47,150.07,150.32,2489.0,143.1778,143.1778,142.7972,143.0351,2489.0
2024-07-16 09:45:00,150.33,150.54,150.29,150.31,4098.0,143.0446,143.2444,143.0065,143.0256,4098.0
2024-07-16 09:50:00,150.34,150.56,150.3,150.3,36461.0,143.0541,143.2634,143.016,143.016,36461.0
2024-07-16 09:55:00,150.29,150.63,150.29,150.46,13069.0,143.0065,143.3301,143.0065,143.1683,13069.0
2024-07-16 10:00:00,150.71,150.71,150.44,150.44,17427.0,143.4062,143.4062,143.1493,143.1493,17427.0
2024-07-16 10:05:00,150.44,150.55,150.21,150.33,13973.0,143.1493,143.2539,142.9304,143.0446,13973.0
2024-07-16 10:10:00,150.37,150.49,150.27,150.44,11469.0,143.0827,143.1968,142.9875,143.1493,11469.0
2024-07-16 10:15:00,150.41,150.41,150.01,150.01,2811.0,143.1207,143.1207,142.7401,142.7401,2811.0
2024-07-16 10:20:00,150.02,150.25,149.9,149.91,5535.0,142.7496,142.9685,142.6354,142.6449,5535.0
2024-07-16 10:25:00,149.93,150.29,149.93,150.28,1926.0,142.664,143.0065,142.664,142.997,1926.0
2024-07-16 10:30:00,150.19,150.26,150.0,150.03,3912.0,142.9114,142.978,142.7306,142.7591,3912.0
2024-07-16 10:35:00,150.1,150.23,150.01,150.11,4025.0,142.8257,142.9494,142.7401,142.8353,4025.0
2024-07-16 10:40:00,150.12,150.12,149.84,149.84,2020.0,142.8448,142.8448,142.5783,142.5783,2020.0
2024-07-16 10:45:00,149.96,149.97,149.73,149.79,4754.0,142.6925,142.702,142.4737,142.5308,4754.0
2024-07-16 10:50:00,149.84,150.16,149.79,150.16,10889.0,142.5783,142.8828,142.5308,142.8828,10889.0
2024-07-16 10:55:00,150.11,150.24,150.07,150.14,6627.0,142.8353,142.959,142.7972,142.8638,6627.0
2024-07-16 11:00:00,150.22,150.32,150.08,150.27,9187.0,142.9399,143.0351,142.8067,142.9875,9187.0
2024-07-16 11:05:00,150.27,150.47,150.25,150.42,28573.0,142.9875,143.1778,142.9685,143.1302,28573.0
2024-07-16 11:10:00,150.42,150.68,150.42,150.56,16378.0,143.1302,143.3776,143.1302,143.2634,16378.0
2024-07-16 11:15:00,150.55,150.92,150.43,150.91,18676.0,143.2539,143.606,143.1397,143.5965,18676.0
2024-07-16 11:20:00,150.84,150.98,150.78,150.93,5236.0,143.5299,143.6631,143.4728,143.6155,5236.0
2024-07-16 11:25:00,150.94,151.08,150.93,151.0,1242.0,143.625,143.7582,143.6155,143.6821,1242.0
2024-07-16 11:30:00,151.0,151.07,150.98,151.03,4663.0,143.6821,143.7487,143.6631,143.7107,4663.0
2024-07-16 11:35:00,151.03,151.13,151.02,151.1,4066.0,143.7107,143.8058,143.7012,143.7773,4066.0
2024-07-16 11:40:00,151.11,151.14,150.89,150.89,3520.0,143.7868,143.8153,143.5775,143.5775,3520.0
2024-07-16 11:45:00,150.94,151.0,150.78,150.83,3119.0,143.625,143.6821,143.4728,143.5204,3119.0
2024-07-16 11:50:00,150.78,150.78,150.6,150.69,7459.0,143.4728,143.4728,143.3015,143.3871,7459.0
2024-07-16 11:55:00,150.74,150.82,150.69,150.75,5153.0,143.4347,143.5108,143.3871,143.4442,5153.0
2024-07-16 12:00:00,150.75,150.8,150.75,150.77,1819.0,143.4442,143.4918,143.4442,143.4633,1819.0
2024-07-16 12:05:00,150.76,151.1,150.76,151.1,21737.0,143.4538,143.7773,143.4538,143.7773,21737.0
2024-07-16 12:10:00,151.1,151.16,151.04,151.14,11344.0,143.7773,143.8344,143.7202,143.8153,11344.0
2024-07-16 12:15:00,151.13,151.18,150.99,151.04,4136.0,143.8058,143.8534,143.6726,143.7202,4136.0
2024-07-16 12:20:00,151.04,151.19,151.02,151.19,4281.0,143.7202,143.8629,143.7012,143.8629,4281.0
2024-07-16 12:25:00,151.19,151.26,151.17,151.26,4463.0,143.8629,143.9295,143.8439,143.9295,4463.0
2024-07-16 12:30:00,151.22,151.26,151.2,151.26,7688.0,143.8915,143.9295,143.8724,143.9295,7688.0
2024-07-16 12:35:00,151.26,151.37,151.22,151.37,13309.0,143.9295,144.0342,143.8915,144.0342,13309.0
2024-07-16 12:40:00,151.34,151.42,151.19,151.25,10900.0,144.0056,144.0818,143.8629,143.92,10900.0
2024-07-16 12:45:00,151.25,151.32,151.18,151.18,4827.0,143.92,143.9866,143.8534,143.8534,4827.0
2024-07-16 12:50:00,151.07,151.19,151.06,151.19,2599.0,143.7487,143.8629,143.7392,143.8629,2599.0
2024-07-16 12:55:00,151.18,151.18,151.01,151.09,7392.0,143.8534,143.8534,143.6916,143.7678,7392.0
2024-07-16 13:00:00,151.09,151.25,151.03,151.06,11633.0,143.7678,143.92,143.7107,143.7392,11633.0
2024-07-16 13:05:00,151.0,151.26,151.0,151.23,44549.0,143.6821,143.9295,143.6821,143.901,44549.0
2024-07-16 13:10:00,151.21,151.25,150.95,150.96,5150.0,143.8819,143.92,143.6345,143.6441,5150.0
2024-07-16 13:15:00,151.01,151.01,150.72,150.77,2925.0,143.6916,143.6916,143.4157,143.4633,2925.0
2024-07-16 13:20:00,150.81,150.82,150.5,150.5,4666.0,143.5013,143.5108,143.2064,143.2064,4666.0
2024-07-16 13:25:00,150.47,150.53,150.42,150.44,2714.0,143.1778,143.2349,143.1302,143.1493,2714.0
2024-07-16 13:30:00,150.47,150.75,150.47,150.65,6581.0,143.1778,143.4442,143.1778,143.3491,6581.0
2024-07-16 13:35:00,150.65,150.92,150.65,150.72,9860.0,143.3491,143.606,143.3491,143.4157,9860.0
2024-07-16 13:40:00,150.72,150.84,150.69,150.84,8413.0,143.4157,143.5299,143.3871,143.5299,8413.0
2024-07-16 13:45:00,150.84,150.9,150.8,150.88,9208.0,143.5299,143.587,143.4918,143.5679,9208.0
2024-07-16 13:50:00,150.87,150.99,150.87,150.97,4352.0,143.5584,143.6726,143.5584,143.6536,4352.0
2024-07-16 13:55:00,150.99,150.99,150.78,150.97,11339.0,143.6726,143.6726,143.4728,143.6536,11339.0
2024-07-16 14:00:00,150.92,150.92,150.8,150.84,16998.0,143.606,143.606,143.4918,143.5299,16998.0
2024-07-16 14:05:00,150.86,150.94,150.84,150.85,6620.0,143.5489,143.625,143.5299,143.5394,6620.0
2024-07-16 14:10:00,150.85,151.01,150.83,150.84,35264.0,143.5394,143.6916,143.5204,143.5299,35264.0
2024-07-16 14:15:00,150.83,150.89,150.68,150.72,7173.0,143.5204,143.5775,143.3776,143.4157,7173.0
2024-07-16 14:20:00,150.72,150.78,150.68,150.77,5016.0,143.4157,143.4728,143.3776,143.4633,5016.0
2024-07-16 14:25:00,150.73,150.86,150.7,150.81,11190.0,143.4252,143.5489,143.3967,143.5013,11190.0
2024-07-16 14:30:00,150.8,150.9,150.76,150.83,13273.0,143.4918,143.587,143.4538,143.5204,13273.0
2024-07-16 14:35:00,150.84,150.94,150.82,150.91,7061.0,143.5299,143.625,143.5108,143.5965,7061.0
2024-07-16 14:40:00,150.94,150.97,150.86,150.96,9302.0,143.625,143.6536,143.5489,143.6441,9302.0
2024-07-16 14:45:00,150.94,151.02,150.83,150.94,17364.0,143.625,143.7012,143.5204,143.625,17364.0
2024-07-16 14:50:00,150.96,150.98,150.83,150.98,9782.0,143.6441,143.6631,143.5204,143.6631,9782.0
2024-07-16 14:55:00,150.96,151.02,150.84,151.01,5403.0,143.6441,143.7012,143.5299,143.6916,5403.0
2024-07-16 15:00:00,151.02,151.05,150.93,150.94,17323.0,143.7012,143.7297,143.6155,143.625,17323.0
2024-07-16 15:05:00,150.94,150.95,150.78,150.78,3189.0,143.625,143.6345,143.4728,143.4728,3189.0
2024-07-16 15:10:00,150.8,150.95,150.8,150.92,7053.0,143.4918,143.6345,143.4918,143.606,7053.0
2024-07-16 15:15:00,150.92,151.0,150.87,150.95,11374.0,143.606,143.6821,143.5584,143.6345,11374.0
2024-07-16 15:20:00,150.95,150.95,150.82,150.9,5310.0,143.6345,143.6345,143.5108,143.587,5310.0
2024-07-16 15:25:00,150.86,150.95,150.85,150.95,3816.0,143.5489,143.6345,143.5394,143.6345,3816.0
2024-07-16 15:30:00,150.93,150.95,150.82,150.92,10342.0,143.6155,143.6345,143.5108,143.606,10342.0
2024-07-16 15:35:00,150.95,151.0,150.85,150.86,15611.0,143.6345,143.6821,143.5394,143.5489,15611.0
2024-07-16 15:40:00,150.87,150.96,150.77,150.94,11035.0,143.5584,143.6441,143.4633,143.625,11035.0
2024-07-16 15:45:00,150.94,151.21,150.89,151.19,19263.0,143.625,143.8819,143.5775,143.8629,19263.0
2024-07-16 15:50:00,151.21,151.51,151.19,151.38,34150.0,143.8819,144.1674,143.8629,144.0437,34150.0
2024-07-16 15:55:00,151.35,151.55,151.3,151.52,85672.0,144.0152,144.2055,143.9676,144.1769,85672.0
2024-07-17 09:30:00,150.97,151.91,150.97,151.64,12442.0,143.6536,144.548,143.6536,144.2911,12442.0
2024-07-17 09:35:00,151.7,152.06,151.62,151.86,12931.0,144.3482,144.6908,144.2721,144.5004,12931.0
2024-07-17 09:40:00,152.1,152.2,151.97,152.19,7416.0,144.7288,144.824,144.6051,144.8145,7416.0
2024-07-17 09:45:00,152.2,152.53,152.06,152.44,16488.0,144.824,145.138,144.6908,145.0523,16488.0
2024-07-17 09:50:00,152.56,153.43,152.53,153.43,21640.0,145.1665,145.9944,145.138,145.9944,21640.0
2024-07-17 09:55:00,153.31,153.8,153.23,153.77,19846.0,145.8802,146.3464,145.8041,146.3179,19846.0
2024-07-17 10:00:00,153.58,154.15,153.39,153.94,25691.0,146.1371,146.6795,145.9563,146.4796,25691.0
2024-07-17 10:05:00,154.09,154.32,154.02,154.11,15749.0,146.6224,146.8412,146.5558,146.6414,15749.0
2024-07-17 10:10:00,154.32,154.6,154.1,154.5,14934.0,146.8412,147.1077,146.6319,147.0125,14934.0
2024-07-17 10:15:00,154.44,154.72,154.28,154.69,11290.0,146.9554,147.2218,146.8032,147.1933,11290.0
2024-07-17 10:20:00,154.65,154.72,154.46,154.47,7805.0,147.1552,147.2218,146.9744,146.984,7805.0
2024-07-17 10:25:00,154.54,154.78,154.4,154.71,23365.0,147.0506,147.2789,146.9174,147.2123,23365.0
2024-07-17 10:30:00,154.63,154.67,154.47,154.53,5384.0,147.1362,147.1743,146.984,147.0411,5384.0
2024-07-17 10:35:00,154.43,154.7,154.25,154.3,11494.0,146.9459,147.2028,146.7746,146.8222,11494.0
2024-07-17 10:40:00,154.16,154.19,153.92,154.19,59280.0,146.689,146.7175,146.4606,146.7175,59280.0
2024-07-17 10:45:00,153.99,154.22,153.76,153.88,13459.0,146.5272,146.7461,146.3084,146.4226,13459.0
2024-07-17 10:50:00,153.89,154.49,153.89,154.45,13531.0,146.4321,147.003,146.4321,146.9649,13531.0
2024-07-17 10:55:00,154.47,154.48,154.16,154.34,10270.0,146.984,146.9935,146.689,146.8603,10270.0
2024-07-17 11:00:00,154.22,154.25,153.85,153.85,9769.0,146.7461,146.7746,146.394,146.394,9769.0
2024-07-17 11:05:00,153.83,154.08,153.78,153.92,2067.0,146.375,146.6129,146.3274,146.4606,2067.0
2024-07-17 11:10:00,154.12,154.21,153.95,154.08,3743.0,146.6509,146.7366,146.4892,146.6129,3743.0
2024-07-17 11:15:00,154.16,154.23,153.99,154.04,6974.0,146.689,146.7556,146.5272,146.5748,6974.0
2024-07-17 11:20:00,154.13,154.23,154.02,154.09,2751.0,146.6604,146.7556,146.5558,146.6224,2751.0
2024-07-17 11:25:00,154.09,154.39,154.09,154.33,5404.0,146.6224,146.9078,146.6224,146.8507,5404.0
2024-07-17 11:30:00,154.31,154.56,154.31,154.37,21859.0,146.8317,147.0696,146.8317,146.8888,21859.0
2024-07-17 11:35:00,154.38,154.8,154.24,154.8,21942.0,146.8983,147.298,146.7651,147.298,21942.0
2024-07-17 11:40:00,154.77,154.8,154.6,154.8,4040.0,147.2694,147.298,147.1077,147.298,4040.0
2024-07-17 11:45:00,154.75,155.51,154.75,155.47,18936.0,147.2504,147.9736,147.2504,147.9355,18936.0
2024-07-17 11:50:00,155.56,155.58,155.38,155.47,7644.0,148.0211,148.0402,147.8499,147.9355,7644.0
2024-07-17 11:55:00,155.43,155.57,155.4,155.52,3617.0,147.8974,148.0306,147.8689,147.9831,3617.0
2024-07-17 12:00:00,155.44,155.44,155.18,155.3,4114.0,147.907,147.907,147.6596,147.7737,4114.0
2024-07-17 12:05:00,155.22,155.22,154.97,154.98,5472.0,147.6976,147.6976,147.4597,147.4692,5472.0
2024-07-17 12:10:00,154.98,155.04,154.76,154.86,6220.0,147.4692,147.5263,147.2599,147.3551,6220.0
2024-07-17 12:15:00,154.9,155.09,154.88,154.92,2706.0,147.3931,147.5739,147.3741,147.4122,2706.0
2024-07-17 12:20:00,154.93,155.04,154.93,154.99,3207.0,147.4217,147.5263,147.4217,147.4788,3207.0
2024-07-17 12:25:00,154.99,155.08,154.93,155.0,7724.0,147.4788,147.5644,147.4217,147.4883,7724.0
2024-07-17 12:30:00,155.04,155.05,154.8,154.89,6699.0,147.5263,147.5359,147.298,147.3836,6699.0
2024-07-17 12:35:00,154.89,155.1,154.81,154.81,13176.0,147.3836,147.5834,147.3075,147.3075,13176.0
2024-07-17 12:40:00,154.8,154.8,154.45,154.56,14644.0,147.298,147.298,146.9649,147.0696,14644.0
2024-07-17 12:45:00,154.54,154.57,154.29,154.39,43529.0,147.0506,147.0791,146.8127,146.9078,43529.0
2024-07-17 12:50:00,154.58,154.71,154.45,154.59,16482.0,147.0886,147.2123,146.9649,147.0981,16482.0
2024-07-17 12:55:00,154.59,154.78,154.49,154.49,6905.0,147.0981,147.2789,147.003,147.003,6905.0
2024-07-17 13:00:00,154.55,154.55,154.31,154.34,3249.0,147.0601,147.0601,146.8317,146.8603,3249.0
2024-07-17 13:05:00,154.31,154.31,154.05,154.29,3234.0,146.8317,146.8317,146.5843,146.8127,3234.0
2024-07-17 13:10:00,154.25,154.37,154.23,154.36,1353.0,146.7746,146.8888,146.7556,146.8793,1353.0
2024-07-17 13:15:00,154.37,154.53,154.32,154.53,1226.0,146.8888,147.0411,146.8412,147.0411,1226.0
2024-07-17 13:20:00,154.36,154.36,154.06,154.22,8175.0,146.8793,146.8793,146.5938,146.7461,8175.0
2024-07-17 13:25:00,154.32,154.42,154.26,154.27,4077.0,146.8412,146.9364,146.7841,146.7937,4077.0
2024-07-17 13:30:00,154.22,154.38,154.22,154.33,6383.0,146.7461,146.8983,146.7461,146.8507,6383.0
2024-07-17 13:35:00,154.23,154.66,154.23,154.59,5204.0,146.7556,147.1648,146.7556,147.0981,5204.0
2024-07-17 13:40:00,154.64,155.15,154.64,154.97,16120.0,147.1457,147.631,147.1457,147.4597,16120.0
2024-07-17 13:45:00,154.97,155.09,154.88,155.09,2436.0,147.4597,147.5739,147.3741,147.5739,2436.0
2024-07-17 13:50:00,155.11,155.14,155.0,155.1,2777.0,147.5929,147.6215,147.4883,147.5834,2777.0
2024-07-17 13:55:00,155.11,155.17,155.01,155.1,4461.0,147.5929,147.65,147.4978,147.5834,4461.0
2024-07-17 14:00:00,155.17,155.17,155.08,155.11,5292.0,147.65,147.65,147.5644,147.5929,5292.0
2024-07-17 14:05:00,155.11,155.23,155.1,155.23,14703.0,147.5929,147.7071,147.5834,147.7071,14703.0
2024-07-17 14:10:00,155.22,155.26,155.11,155.17,7459.0,147.6976,147.7357,147.5929,147.65,7459.0
2024-07-17 14:15:00,155.15,155.3,155.15,155.24,10350.0,147.631,147.7737,147.631,147.7166,10350.0
2024-07-17 14:20:00,155.3,155.35,155.29,155.35,5622.0,147.7737,147.8213,147.7642,147.8213,5622.0
2024-07-17 14:25:00,155.34,155.34,155.15,155.21,4655.0,147.8118,147.8118,147.631,147.6881,4655.0
2024-07-17 14:30:00,155.24,155.35,155.19,155.3,4590.0,147.7166,147.8213,147.6691,147.7737,4590.0
2024-07-17 14:35:00,155.31,155.34,155.15,155.2,8716.0,147.7833,147.8118,147.631,147.6786,8716.0
2024-07-17 14:40:00,155.24,155.35,155.19,155.34,5005.0,147.7166,147.8213,147.6691,147.8118,5005.0
2024-07-17 14:45:00,155.35,155.45,155.24,155.24,13195.0,147.8213,147.9165,147.7166,147.7166,13195.0
2024-07-17 14:50:00,155.34,155.35,155.19,155.25,3535.0,147.8118,147.8213,147.6691,147.7262,3535.0
2024-07-17 14:55:00,155.24,155.24,155.04,155.09,4260.0,147.7166,147.7166,147.5263,147.5739,4260.0
2024-07-17 15:00:00,155.03,155.17,154.88,154.97,4156.0,147.5168,147.65,147.3741,147.4597,4156.0
2024-07-17 15:05:00,154.91,155.16,154.85,155.16,10203.0,147.4026,147.6405,147.3455,147.6405,10203.0
2024-07-17 15:10:00,155.08,155.36,155.03,155.25,6052.0,147.5644,147.8308,147.5168,147.7262,6052.0
2024-07-17 15:15:00,155.19,155.26,155.16,155.25,7316.0,147.6691,147.7357,147.6405,147.7262,7316.0
2024-07-17 15:20:00,155.21,155.24,155.04,155.04,8946.0,147.6881,147.7166,147.5263,147.5263,8946.0
2024-07-17 15:25:00,154.99,155.13,154.98,155.12,3925.0,147.4788,147.612,147.4692,147.6025,3925.0
2024-07-17 15:30:00,155.14,155.14,154.86,154.91,14547.0,147.6215,147.6215,147.3551,147.4026,14547.0
2024-07-17 15:35:00,154.92,154.95,154.74,154.75,14637.0,147.4122,147.4407,147.2409,147.2504,14637.0
2024-07-17 15:40:00,154.78,154.81,154.72,154.75,14590.0,147.2789,147.3075,147.2218,147.2504,14590.0
2024-07-17 15:45:00,154.74,154.8,154.44,154.44,13480.0,147.2409,147.298,146.9554,146.9554,13480.0
2024-07-17 15:50:00,154.44,154.8,154.35,154.61,30397.0,146.9554,147.298,146.8698,147.1172,30397.0
2024-07-17 15:55:00,154.58,154.98,154.52,154.92,73902.0,147.0886,147.4692,147.0315,147.4122,73902.0
2024-07-18 09:30:00,154.46,154.8,154.39,154.76,13159.0,146.9744,147.298,146.9078,147.2599,13159.0
2024-07-18 09:35:00,154.52,155.79,154.52,155.68,5326.0,147.0315,148.24,147.0315,148.1353,5326.0
2024-07-18 09:40:00,155.62,156.16,155.61,155.96,6925.0,148.0782,148.5921,148.0687,148.4017,6925.0
2024-07-18 09:45:00,155.89,156.39,155.84,156.34,5398.0,148.3351,148.8109,148.2876,148.7633,5398.0
2024-07-18 09:50:00,156.13,157.28,156.03,157.24,9063.0,148.5635,149.6578,148.4684,149.6197,9063.0
2024-07-18 09:55:00,157.16,157.54,156.96,157.54,7093.0,149.5436,149.9052,149.3533,149.9052,7093.0
2024-07-18 10:00:00,157.51,158.19,157.33,158.05,35078.0,149.8766,150.5237,149.7054,150.3905,35078.0
2024-07-18 10:05:00,158.06,158.19,157.77,157.77,12554.0,150.4,150.5237,150.124,150.124,12554.0
2024-07-18 10:10:00,157.76,157.84,157.04,157.09,14379.0,150.1145,150.1906,149.4294,149.477,14379.0
2024-07-18 10:15:00,157.05,157.19,156.75,156.84,9231.0,149.4389,149.5721,149.1535,149.2391,9231.0
2024-07-18 10:20:00,157.0,157.18,156.84,157.06,12819.0,149.3913,149.5626,149.2391,149.4484,12819.0
2024-07-18 10:25:00,157.03,157.07,156.82,156.94,10164.0,149.4199,149.458,149.2201,149.3343,10164.0
2024-07-18 10:30:00,156.94,156.99,156.61,156.71,3942.0,149.3343,149.3818,149.0202,149.1154,3942.0
2024-07-18 10:35:00,156.68,156.95,156.4,156.41,6119.0,149.0869,149.3438,148.8204,148.8299,6119.0
2024-07-18 10:40:00,156.41,156.66,156.32,156.66,2851.0,148.8299,149.0678,148.7443,149.0678,2851.0
2024-07-18 10:45:00,156.7,156.79,156.2,156.5,7154.0,149.1059,149.1915,148.6301,148.9156,7154.0
2024-07-18 10:50:00,156.35,156.61,156.34,156.45,2885.0,148.7728,149.0202,148.7633,148.868,2885.0
2024-07-18 10:55:00,156.56,156.56,156.31,156.31,4219.0,148.9727,148.9727,148.7348,148.7348,4219.0
2024-07-18 11:00:00,156.45,156.68,156.45,156.63,2249.0,148.868,149.0869,148.868,149.0393,2249.0
2024-07-18 11:05:00,156.48,156.55,156.37,156.47,2307.0,148.8965,148.9632,148.7919,148.887,2307.0
2024-07-18 11:10:00,156.54,156.75,156.46,156.7,2688.0,148.9536,149.1535,148.8775,149.1059,2688.0
2024-07-18 11:15:00,156.71,156.78,156.56,156.64,9841.0,149.1154,149.182,148.9727,149.0488,9841.0
2024-07-18 11:20:00,156.64,156.64,156.34,156.34,15966.0,149.0488,149.0488,148.7633,148.7633,15966.0
2024-07-18 11:25:00,156.32,156.37,156.18,156.28,5124.0,148.7443,148.7919,148.6111,148.7062,5124.0
2024-07-18 11:30:00,156.38,156.38,156.02,156.22,5465.0,148.8014,148.8014,148.4588,148.6491,5465.0
2024-07-18 11:35:00,156.22,156.27,156.05,156.05,3169.0,148.6491,148.6967,148.4874,148.4874,3169.0
2024-07-18 11:40:00,156.06,156.26,155.74,155.84,23783.0,148.4969,148.6872,148.1924,148.2876,23783.0
2024-07-18 11:45:00,155.7,155.73,155.41,155.41,7836.0,148.1543,148.1829,147.8784,147.8784,7836.0
2024-07-18 11:50:00,155.46,155.61,155.45,155.46,3173.0,147.926,148.0687,147.9165,147.926,3173.0
2024-07-18 11:55:00,155.51,155.58,155.48,155.48,2175.0,147.9736,148.0402,147.945,147.945,2175.0
2024-07-18 12:00:00,155.53,155.69,155.49,155.69,1553.0,147.9926,148.1448,147.9545,148.1448,1553.0
2024-07-18 12:05:00,155.67,155.77,155.54,155.77,2869.0,148.1258,148.221,148.0021,148.221,2869.0
2024-07-18 12:10:00,155.68,155.68,155.36,155.36,11054.0,148.1353,148.1353,147.8308,147.8308,11054.0
2024-07-18 12:15:00,155.38,155.48,155.2,155.25,9986.0,147.8499,147.945,147.6786,147.7262,9986.0
2024-07-18 12:20:00,155.26,155.29,154.96,155.02,13594.0,147.7357,147.7642,147.4502,147.5073,13594.0
2024-07-18 12:25:00,155.01,155.13,155.01,155.13,2190.0,147.4978,147.612,147.4978,147.612,2190.0
2024-07-18 12:30:00,155.15,155.24,155.13,155.14,1232.0,147.631,147.7166,147.612,147.6215,1232.0
2024-07-18 12:35:00,155.15,155.15,155.08,155.14,1102.0,147.631,147.631,147.5644,147.6215,1102.0
2024-07-18 12:40:00,155.14,155.14,154.75,154.81,4940.0,147.6215,147.6215,147.2504,147.3075,4940.0
2024-07-18 12:45:00,154.75,154.91,154.66,154.91,3642.0,147.2504,147.4026,147.1648,147.4026,3642.0
2024-07-18 12:50:00,154.89,154.99,154.75,154.76,5114.0,147.3836,147.4788,147.2504,147.2599,5114.0
2024-07-18 12:55:00,154.75,154.8,154.65,154.69,5506.0,147.2504,147.298,147.1552,147.1933,5506.0
2024-07-18 13:00:00,154.83,154.84,154.7,154.75,1821.0,147.3265,147.336,147.2028,147.2504,1821.0
2024-07-18 13:05:00,154.71,154.88,154.66,154.88,989.0,147.2123,147.3741,147.1648,147.3741,989.0
2024-07-18 13:10:00,154.88,154.95,154.79,154.81,3236.0,147.3741,147.4407,147.2885,147.3075,3236.0
2024-07-18 13:15:00,154.8,154.8,154.63,154.67,4547.0,147.298,147.298,147.1362,147.1743,4547.0
2024-07-18 13:20:00,154.7,154.7,154.6,154.68,1000.0,147.2028,147.2028,147.1077,147.1838,1000.0
2024-07-18 13:25:00,154.67,154.7,154.46,154.56,3038.0,147.1743,147.2028,146.9744,147.0696,3038.0
2024-07-18 13:30:00,154.57,154.59,154.26,154.59,8153.0,147.0791,147.0981,146.7841,147.0981,8153.0
2024-07-18 13:35:00,154.56,154.61,154.56,154.6,600.0,147.0696,147.1172,147.0696,147.1077,600.0
2024-07-18 13:40:00,154.61,154.7,154.61,154.63,936.0,147.1172,147.2028,147.1172,147.1362,936.0
2024-07-18 13:45:00,154.58,154.67,154.56,154.57,1125.0,147.0886,147.1743,147.0696,147.0791,1125.0
2024-07-18 13:50:00,154.57,154.57,154.44,154.52,943.0,147.0791,147.0791,146.9554,147.0315,943.0
2024-07-18 13:55:00,154.49,154.5,154.15,154.21,2947.0,147.003,147.0125,146.6795,146.7366,2947.0
2024-07-18 14:00:00,154.21,154.21,154.04,154.08,3244.0,146.7366,146.7366,146.5748,146.6129,3244.0
2024-07-18 14:05:00,154.12,154.29,154.0,154.0,16154.0,146.6509,146.8127,146.5367,146.5367,16154.0
2024-07-18 14:10:00,153.95,153.96,153.71,153.78,3553.0,146.4892,146.4987,146.2608,146.3274,3553.0
2024-07-18 14:15:00,153.76,153.77,153.53,153.53,8686.0,146.3084,146.3179,146.0895,146.0895,8686.0
2024-07-18 14:20:00,153.53,153.75,153.52,153.75,3479.0,146.0895,146.2989,146.08,146.2989,3479.0
2024-07-18 14:25:00,153.74,153.74,153.41,153.56,5798.0,146.2893,146.2893,145.9753,146.1181,5798.0
2024-07-18 14:30:00,153.47,153.69,153.44,153.65,2247.0,146.0324,146.2418,146.0039,146.2037,2247.0
2024-07-18 14:35:00,153.63,153.67,153.48,153.53,3210.0,146.1847,146.2227,146.0419,146.0895,3210.0
2024-07-18 14:40:00,153.6,153.6,153.16,153.16,8941.0,146.1561,146.1561,145.7374,145.7374,8941.0
2024-07-18 14:45:00,153.16,153.16,152.91,152.97,7766.0,145.7374,145.7374,145.4996,145.5567,7766.0
2024-07-18 14:50:00,152.97,153.08,152.76,153.08,4357.0,145.5567,145.6613,145.3568,145.6613,4357.0
2024-07-18 14:55:00,153.11,153.19,153.1,153.14,1508.0,145.6899,145.766,145.6804,145.7184,1508.0
2024-07-18 15:00:00,153.25,153.32,153.18,153.2,6028.0,145.8231,145.8897,145.7565,145.7755,6028.0
2024-07-18 15:05:00,153.25,153.26,152.99,153.07,5114.0,145.8231,145.8326,145.5757,145.6518,5114.0
2024-07-18 15:10:00,153.06,153.12,152.9,152.9,1961.0,145.6423,145.6994,145.49,145.49,1961.0
2024-07-18 15:15:00,153.02,153.07,152.95,153.01,2015.0,145.6042,145.6518,145.5376,145.5947,2015.0
2024-07-18 15:20:00,152.96,153.02,152.9,152.9,3236.0,145.5471,145.6042,145.49,145.49,3236.0
2024-07-18 15:25:00,152.93,153.17,152.93,153.09,3285.0,145.5186,145.747,145.5186,145.6708,3285.0
2024-07-18 15:30:00,153.01,153.16,152.99,153.12,3339.0,145.5947,145.7374,145.5757,145.6994,3339.0
2024-07-18 15:35:00,153.16,153.26,153.12,153.15,4167.0,145.7374,145.8326,145.6994,145.7279,4167.0
2024-07-18 15:40:00,153.25,153.28,153.14,153.15,4074.0,145.8231,145.8516,145.7184,145.7279,4074.0
2024-07-18 15:45:00,153.17,153.33,153.12,153.31,10726.0,145.747,145.8992,145.6994,145.8802,10726.0
2024-07-18 15:50:00,153.3,153.4,152.95,152.96,25568.0,145.8707,145.9658,145.5376,145.5471,25568.0
2024-07-18 15:55:00,153.02,153.25,152.98,153.07,70913.0,145.6042,145.8231,145.5662,145.6518,70913.0
2024-07-19 09:30:00,153.94,153.94,152.82,152.92,72235.0,146.4796,146.4796,145.4139,145.5091,72235.0
2024-07-19 09:35:00,153.33,153.99,153.33,153.99,300.0,145.8992,146.5272,145.8992,146.5272,300.0
2024-07-19 09:40:00,153.91,153.91,153.77,153.78,529.0,146.4511,146.4511,146.3179,146.3274,529.0
2024-07-19 09:45:00,153.64,154.16,153.64,154.16,2037.0,146.1942,146.689,146.1942,146.689,2037.0
2024-07-19 09:50:00,153.89,154.01,153.71,153.79,1875.0,146.4321,146.5463,146.2608,146.3369,1875.0
2024-07-19 09:55:00,153.76,153.86,153.42,153.66,4914.0,146.3084,146.4035,145.9848,146.2132,4914.0
2024-07-19 10:00:00,153.63,153.91,153.52,153.89,2400.0,146.1847,146.4511,146.08,146.4321,2400.0
2024-07-19 10:05:00,153.68,153.97,153.61,153.97,2692.0,146.2322,146.5082,146.1656,146.5082,2692.0
2024-07-19 10:10:00,154.04,154.04,153.81,153.88,4528.0,146.5748,146.5748,146.3559,146.4226,4528.0
2024-07-19 10:15:00,153.88,154.06,153.88,153.96,1634.0,146.4226,146.5938,146.4226,146.4987,1634.0
2024-07-19 10:20:00,153.85,153.99,153.85,153.95,1300.0,146.394,146.5272,146.394,146.4892,1300.0
2024-07-19 10:25:00,153.77,153.84,153.64,153.81,1200.0,146.3179,146.3845,146.1942,146.3559,1200.0
2024-07-19 10:30:00,153.81,153.81,153.67,153.72,1427.0,146.3559,146.3559,146.2227,146.2703,1427.0
2024-07-19 10:35:00,153.64,153.81,153.64,153.75,700.0,146.1942,146.3559,146.1942,146.2989,700.0
2024-07-19 10:40:00,153.56,153.63,153.51,153.54,768.0,146.1181,146.1847,146.0705,146.099,768.0
2024-07-19 10:45:00,153.57,153.58,153.29,153.3,1601.0,146.1276,146.1371,145.8611,145.8707,1601.0
2024-07-19 10:50:00,153.19,153.27,153.07,153.07,2775.0,145.766,145.8421,145.6518,145.6518,2775.0
2024-07-19 10:55:00,153.07,153.08,152.91,153.0,2686.0,145.6518,145.6613,145.4996,145.5852,2686.0
2024-07-19 11:00:00,152.91,153.21,152.8,152.8,18501.0,145.4996,145.785,145.3949,145.3949,18501.0
2024-07-19 11:05:00,152.76,153.07,152.67,153.07,4960.0,145.3568,145.6518,145.2712,145.6518,4960.0
2024-07-19 11:10:00,153.06,153.14,152.98,153.05,1498.0,145.6423,145.7184,145.5662,145.6328,1498.0
2024-07-19 11:15:00,153.06,153.18,152.95,153.17,4219.0,145.6423,145.7565,145.5376,145.747,4219.0
2024-07-19 11:20:00,153.17,153.29,153.08,153.08,2354.0,145.747,145.8611,145.6613,145.6613,2354.0
2024-07-19 11:25:00,152.9,153.01,152.85,152.93,1836.0,145.49,145.5947,145.4425,145.5186,1836.0
2024-07-19 11:30:00,152.91,152.96,152.82,152.96,1842.0,145.4996,145.5471,145.4139,145.5471,1842.0
2024-07-19 11:35:00,152.98,152.98,152.79,152.83,3740.0,145.5662,145.5662,145.3854,145.4234,3740.0
2024-07-19 11:40:00,152.97,152.98,152.84,152.89,2136.0,145.5567,145.5662,145.433,145.4805,2136.0
2024-07-19 11:45:00,152.8,152.99,152.76,152.8,6996.0,145.3949,145.5757,145.3568,145.3949,6996.0
2024-07-19 11:50:00,152.85,152.95,152.77,152.77,5689.0,145.4425,145.5376,145.3663,145.3663,5689.0
2024-07-19 11:55:00,152.77,152.93,152.7,152.93,6282.0,145.3663,145.5186,145.2997,145.5186,6282.0
2024-07-19 12:00:00,153.0,153.27,153.0,153.26,4033.0,145.5852,145.8421,145.5852,145.8326,4033.0
2024-07-19 12:05:00,153.27,153.5,153.2,153.5,8680.0,145.8421,146.061,145.7755,146.061,8680.0
2024-07-19 12:10:00,153.48,153.78,153.48,153.78,3795.0,146.0419,146.3274,146.0419,146.3274,3795.0
2024-07-19 12:15:00,153.85,154.1,153.69,153.76,4613.0,146.394,146.6319,146.2418,146.3084,4613.0
2024-07-19 12:20:00,153.74,153.74,153.42,153.43,1595.0,146.2893,146.2893,145.9848,145.9944,1595.0
2024-07-19 12:25:00,153.39,153.46,153.39,153.39,800.0,145.9563,146.0229,145.9563,145.9563,800.0
2024-07-19 12:30:00,153.29,153.34,153.29,153.33,555.0,145.8611,145.9087,145.8611,145.8992,555.0
2024-07-19 12:35:00,153.37,153.55,153.37,153.37,1592.0,145.9373,146.1085,145.9373,145.9373,1592.0
2024-07-19 12:40:00,153.54,153.56,153.46,153.55,2809.0,146.099,146.1181,146.0229,146.1085,2809.0
2024-07-19 12:45:00,153.44,153.53,153.35,153.37,1353.0,146.0039,146.0895,145.9182,145.9373,1353.0
2024-07-19 12:50:00,153.37,153.37,153.23,153.23,1255.0,145.9373,145.9373,145.8041,145.8041,1255.0
2024-07-19 12:55:00,153.28,153.34,153.26,153.3,1056.0,145.8516,145.9087,145.8326,145.8707,1056.0
2024-07-19 13:00:00,153.25,153.32,153.0,153.03,2020.0,145.8231,145.8897,145.5852,145.6137,2020.0
2024-07-19 13:05:00,152.93,152.97,152.87,152.97,3080.0,145.5186,145.5567,145.4615,145.5567,3080.0
2024-07-19 13:10:00,152.96,152.96,152.77,152.94,1952.0,145.5471,145.5471,145.3663,145.5281,1952.0
2024-07-19 13:15:00,152.98,153.02,152.94,152.94,1106.0,145.5662,145.6042,145.5281,145.5281,1106.0
2024-07-19 13:20:00,152.89,153.02,152.86,152.95,3067.0,145.4805,145.6042,145.452,145.5376,3067.0
2024-07-19 13:25:00,153.03,153.2,153.03,153.19,2102.0,145.6137,145.7755,145.6137,145.766,2102.0
2024-07-19 13:30:00,153.06,153.14,153.03,153.14,1066.0,145.6423,145.7184,145.6137,145.7184,1066.0
2024-07-19 13:35:00,153.09,153.2,153.09,153.19,1983.0,145.6708,145.7755,145.6708,145.766,1983.0
2024-07-19 13:40:00,153.18,153.18,152.96,152.97,1967.0,145.7565,145.7565,145.5471,145.5567,1967.0
2024-07-19 13:45:00,153.07,153.32,153.07,153.32,1965.0,145.6518,145.8897,145.6518,145.8897,1965.0
2024-07-19 13:50:00,153.23,153.23,153.23,153.23,100.0,145.8041,145.8041,145.8041,145.8041,100.0
2024-07-19 13:55:00,153.33,153.49,153.33,153.48,1690.0,145.8992,146.0515,145.8992,146.0419,1690.0
2024-07-19 14:00:00,153.44,153.44,153.3,153.3,2297.0,146.0039,146.0039,145.8707,145.8707,2297.0
2024-07-19 14:05:00,153.36,153.41,153.36,153.39,826.0,145.9278,145.9753,145.9278,145.9563,826.0
2024-07-19 14:10:00,153.29,153.38,153.29,153.38,345.0,145.8611,145.9468,145.8611,145.9468,345.0
2024-07-19 14:15:00,153.46,153.46,153.4,153.43,637.0,146.0229,146.0229,145.9658,145.9944,637.0
2024-07-19 14:20:00,153.47,153.52,153.41,153.51,2409.0,146.0324,146.08,145.9753,146.0705,2409.0
2024-07-19 14:25:00,153.5,153.59,153.43,153.48,3878.0,146.061,146.1466,145.9944,146.0419,3878.0
2024-07-19 14:30:00,153.44,153.57,153.35,153.41,2024.0,146.0039,146.1276,145.9182,145.9753,2024.0
2024-07-19 14:35:00,153.38,153.52,153.38,153.52,3703.0,145.9468,146.08,145.9468,146.08,3703.0
2024-07-19 14:40:00,153.51,153.55,153.31,153.33,1425.0,146.0705,146.1085,145.8802,145.8992,1425.0
2024-07-19 14:45:00,153.39,153.55,153.35,153.53,3834.0,145.9563,146.1085,145.9182,146.0895,3834.0
2024-07-19 14:50:00,153.57,153.85,153.56,153.81,3644.0,146.1276,146.394,146.1181,146.3559,3644.0
2024-07-19 14:55:00,153.79,153.86,153.68,153.72,6949.0,146.3369,146.4035,146.2322,146.2703,6949.0
2024-07-19 15:00:00,153.72,154.01,153.72,154.01,2800.0,146.2703,146.5463,146.2703,146.5463,2800.0
2024-07-19 15:05:00,154.06,154.06,153.87,153.98,2625.0,146.5938,146.5938,146.413,146.5177,2625.0
2024-07-19 15:10:00,154.01,154.04,153.91,154.02,4651.0,146.5463,146.5748,146.4511,146.5558,4651.0
2024-07-19 15:15:00,153.95,154.03,153.91,154.03,3842.0,146.4892,146.5653,146.4511,146.5653,3842.0
2024-07-19 15:20:00,154.12,154.2,154.04,154.14,2771.0,146.6509,146.727,146.5748,146.67,2771.0
2024-07-19 15:25:00,154.06,154.15,154.06,154.08,2500.0,146.5938,146.6795,146.5938,146.6129,2500.0
2024-07-19 15:30:00,154.06,154.25,153.87,153.89,7871.0,146.5938,146.7746,146.413,146.4321,7871.0
2024-07-19 15:35:00,153.89,153.93,153.73,153.74,9351.0,146.4321,146.4701,146.2798,146.2893,9351.0
2024-07-19 15:40:00,153.76,153.79,153.6,153.6,4647.0,146.3084,146.3369,146.1561,146.1561,4647.0
2024-07-19 15:45:00,153.63,153.63,153.51,153.63,6467.0,146.1847,146.1847,146.0705,146.1847,6467.0
2024-07-19 15:50:00,153.61,153.7,153.39,153.41,15514.0,146.1656,146.2513,145.9563,145.9753,15514.0
2024-07-19 15:55:00,153.42,153.56,153.34,153.52,58686.0,145.9848,146.1181,145.9087,146.08,58686.0
2024-07-22 09:30:00,153.71,153.87,153.48,153.87,16086.0,146.2608,146.413,146.0419,146.413,16086.0
2024-07-22 09:35:00,154.25,154.41,154.0,154.4,4104.0,146.7746,146.9269,146.5367,146.9174,4104.0
2024-07-22 09:40:00,154.41,154.99,154.41,154.96,8326.0,146.9269,147.4788,146.9269,147.4502,8326.0
2024-07-22 09:45:00,154.94,155.23,154.7,155.01,6787.0,147.4312,147.7071,147.2028,147.4978,6787.0
2024-07-22 09:50:00,155.14,155.18,154.46,154.49,2234.0,147.6215,147.6596,146.9744,147.003,2234.0
2024-07-22 09:55:00,154.53,154.62,154.24,154.43,5781.0,147.0411,147.1267,146.7651,146.9459,5781.0
2024-07-22 10:00:00,154.37,154.41,154.0,154.0,4803.0,146.8888,146.9269,146.5367,146.5367,4803.0
2024-07-22 10:05:00,154.03,154.39,153.9,154.3,6460.0,146.5653,146.9078,146.4416,146.8222,6460.0
2024-07-22 10:10:00,154.38,154.74,154.38,154.6,3894.0,146.8983,147.2409,146.8983,147.1077,3894.0
2024-07-22 10:15:00,154.5,154.64,154.43,154.62,7056.0,147.0125,147.1457,146.9459,147.1267,7056.0
2024-07-22 10:20:00,154.71,155.23,154.62,155.17,5074.0,147.2123,147.7071,147.1267,147.65,5074.0
2024-07-22 10:25:00,155.2,155.35,155.17,155.28,6622.0,147.6786,147.8213,147.65,147.7547,6622.0
2024-07-22 10:30:00,155.29,155.49,155.27,155.39,3304.0,147.7642,147.9545,147.7452,147.8594,3304.0
2024-07-22 10:35:00,155.47,155.6,155.42,155.5,7204.0,147.9355,148.0592,147.8879,147.964,7204.0
2024-07-22 10:40:00,155.63,155.71,155.62,155.65,1949.0,148.0877,148.1639,148.0782,148.1068,1949.0
2024-07-22 10:45:00,155.71,155.86,155.59,155.86,3267.0,148.1639,148.3066,148.0497,148.3066,3267.0
2024-07-22 10:50:00,155.9,156.23,155.8,156.17,23495.0,148.3447,148.6587,148.2495,148.6016,23495.0
2024-07-22 10:55:00,156.18,156.49,156.15,156.25,10397.0,148.6111,148.9061,148.5825,148.6777,10397.0
2024-07-22 11:00:00,156.24,156.39,156.13,156.13,2915.0,148.6682,148.8109,148.5635,148.5635,2915.0
2024-07-22 11:05:00,156.1,156.32,156.1,156.25,8521.0,148.535,148.7443,148.535,148.6777,8521.0
2024-07-22 11:10:00,156.31,156.68,156.31,156.68,5900.0,148.7348,149.0869,148.7348,149.0869,5900.0
2024-07-22 11:15:00,156.66,156.77,156.54,156.61,9463.0,149.0678,149.1725,148.9536,149.0202,9463.0
2024-07-22 11:20:00,156.62,156.77,156.56,156.71,8273.0,149.0298,149.1725,148.9727,149.1154,8273.0
2024-07-22 11:25:00,156.76,156.83,156.68,156.72,5991.0,149.163,149.2296,149.0869,149.1249,5991.0
2024-07-22 11:30:00,156.69,156.79,156.61,156.67,6754.0,149.0964,149.1915,149.0202,149.0773,6754.0
2024-07-22 11:35:00,156.7,156.7,156.44,156.46,5795.0,149.1059,149.1059,148.8585,148.8775,5795.0
2024-07-22 11:40:00,156.46,156.5,156.3,156.39,9242.0,148.8775,148.9156,148.7253,148.8109,9242.0
2024-07-22 11:45:00,156.39,156.45,156.18,156.18,7058.0,148.8109,148.868,148.6111,148.6111,7058.0
2024-07-22 11:50:00,156.28,156.49,156.23,156.38,4773.0,148.7062,148.9061,148.6587,148.8014,4773.0
2024-07-22 11:55:00,156.36,156.4,156.21,156.25,5726.0,148.7824,148.8204,148.6396,148.6777,5726.0
2024-07-22 12:00:00,156.25,156.4,156.24,156.34,2570.0,148.6777,148.8204,148.6682,148.7633,2570.0
2024-07-22 12:05:00,156.34,156.54,156.23,156.49,6733.0,148.7633,148.9536,148.6587,148.9061,6733.0
2024-07-22 12:10:00,156.5,156.5,156.33,156.46,4111.0,148.9156,148.9156,148.7538,148.8775,4111.0
2024-07-22 12:15:00,156.37,156.47,156.34,156.38,7480.0,148.7919,148.887,148.7633,148.8014,7480.0
2024-07-22 12:20:00,156.41,156.45,156.31,156.37,7913.0,148.8299,148.868,148.7348,148.7919,7913.0
2024-07-22 12:25:00,156.36,156.4,156.31,156.38,9618.0,148.7824,148.8204,148.7348,148.8014,9618.0
2024-07-22 12:30:00,156.37,156.38,156.08,156.18,6232.0,148.7919,148.8014,148.5159,148.6111,6232.0
2024-07-22 12:35:00,156.24,156.53,156.2,156.42,5982.0,148.6682,148.9441,148.6301,148.8395,5982.0
2024-07-22 12:40:00,156.37,156.4,156.24,156.27,5341.0,148.7919,148.8204,148.6682,148.6967,5341.0
2024-07-22 12:45:00,156.26,156.38,156.14,156.34,5265.0,148.6872,148.8014,148.573,148.7633,5265.0
2024-07-22 12:50:00,156.31,156.81,156.31,156.72,12381.0,148.7348,149.2106,148.7348,149.1249,12381.0
2024-07-22 12:55:00,156.74,156.76,156.51,156.59,6475.0,149.1439,149.163,148.9251,149.0012,6475.0
2024-07-22 13:00:00,156.56,156.82,156.56,156.69,4390.0,148.9727,149.2201,148.9727,149.0964,4390.0
2024-07-22 13:05:00,156.72,156.87,156.72,156.75,3225.0,149.1249,149.2676,149.1249,149.1535,3225.0
2024-07-22 13:10:00,156.77,156.87,156.68,156.81,2368.0,149.1725,149.2676,149.0869,149.2106,2368.0
2024-07-22 13:15:00,156.86,157.23,156.81,157.23,7910.0,149.2581,149.6102,149.2106,149.6102,7910.0
2024-07-22 13:20:00,157.19,157.19,156.93,156.93,4598.0,149.5721,149.5721,149.3247,149.3247,4598.0
2024-07-22 13:25:00,156.93,157.15,156.87,157.09,6689.0,149.3247,149.5341,149.2676,149.477,6689.0
2024-07-22 13:30:00,157.03,157.1,156.8,156.8,8313.0,149.4199,149.4865,149.201,149.201,8313.0
2024-07-22 13:35:00,156.93,156.93,156.56,156.56,2255.0,149.3247,149.3247,148.9727,148.9727,2255.0
2024-07-22 13:40:00,156.59,156.79,156.59,156.72,4875.0,149.0012,149.1915,149.0012,149.1249,4875.0
2024-07-22 13:45:00,156.7,156.83,156.66,156.8,5033.0,149.1059,149.2296,149.0678,149.201,5033.0
2024-07-22 13:50:00,156.8,156.84,156.66,156.66,4592.0,149.201,149.2391,149.0678,149.0678,4592.0
2024-07-22 13:55:00,156.7,156.84,156.65,156.79,3042.0,149.1059,149.2391,149.0583,149.1915,3042.0
2024-07-22 14:00:00,156.78,156.82,156.64,156.7,9237.0,149.182,149.2201,149.0488,149.1059,9237.0
2024-07-22 14:05:00,156.8,156.88,156.68,156.69,7695.0,149.201,149.2772,149.0869,149.0964,7695.0
2024-07-22 14:10:00,156.72,156.77,156.67,156.74,5743.0,149.1249,149.1725,149.0773,149.1439,5743.0
2024-07-22 14:15:00,156.75,156.77,156.67,156.74,4246.0,149.1535,149.1725,149.0773,149.1439,4246.0
2024-07-22 14:20:00,156.77,156.84,156.73,156.8,7790.0,149.1725,149.2391,149.1344,149.201,7790.0
2024-07-22 14:25:00,156.81,156.84,156.6,156.63,6866.0,149.2106,149.2391,149.0107,149.0393,6866.0
2024-07-22 14:30:00,156.58,156.84,156.55,156.77,4875.0,148.9917,149.2391,148.9632,149.1725,4875.0
2024-07-22 14:35:00,156.74,157.02,156.72,156.9,18714.0,149.1439,149.4104,149.1249,149.2962,18714.0
2024-07-22 14:40:00,156.92,157.16,156.91,157.08,12165.0,149.3152,149.5436,149.3057,149.4675,12165.0
2024-07-22 14:45:00,157.09,157.22,156.91,157.11,27089.0,149.477,149.6007,149.3057,149.496,27089.0
2024-07-22 14:50:00,157.11,157.22,157.11,157.12,8644.0,149.496,149.6007,149.496,149.5055,8644.0
2024-07-22 14:55:00,157.14,157.2,156.95,157.12,14709.0,149.5246,149.5817,149.3438,149.5055,14709.0
2024-07-22 15:00:00,157.1,157.1,156.73,156.84,10201.0,149.4865,149.4865,149.1344,149.2391,10201.0
2024-07-22 15:05:00,156.86,156.99,156.79,156.79,26683.0,149.2581,149.3818,149.1915,149.1915,26683.0
2024-07-22 15:10:00,156.8,156.92,156.7,156.88,6933.0,149.201,149.3152,149.1059,149.2772,6933.0
2024-07-22 15:15:00,156.92,156.92,156.68,156.71,8427.0,149.3152,149.3152,149.0869,149.1154,8427.0
2024-07-22 15:20:00,156.73,156.84,156.68,156.75,8706.0,149.1344,149.2391,149.0869,149.1535,8706.0
2024-07-22 15:25:00,156.81,156.87,156.69,156.69,6412.0,149.2106,149.2676,149.0964,149.0964,6412.0
2024-07-22 15:30:00,156.76,156.95,156.7,156.95,13970.0,149.163,149.3438,149.1059,149.3438,13970.0
2024-07-22 15:35:00,156.95,157.16,156.82,157.16,11689.0,149.3438,149.5436,149.2201,149.5436,11689.0
2024-07-22 15:40:00,157.17,157.29,157.14,157.16,10221.0,149.5531,149.6673,149.5246,149.5436,10221.0
2024-07-22 15:45:00,157.18,157.28,157.1,157.23,12345.0,149.5626,149.6578,149.4865,149.6102,12345.0
2024-07-22 15:50:00,157.23,157.73,157.23,157.59,44056.0,149.6102,150.086,149.6102,149.9528,44056.0
2024-07-22 15:55:00,157.67,157.95,157.59,157.75,112620.0,150.0289,150.2953,149.9528,150.105,112620.0
2024-07-23 09:30:00,157.0,157.14,156.51,156.78,21163.0,149.3913,149.5246,148.9251,149.182,21163.0
2024-07-23 09:35:00,156.52,157.25,156.52,157.25,5054.0,148.9346,149.6292,148.9346,149.6292,5054.0
2024-07-23 09:40:00,157.0,157.0,156.54,156.85,3690.0,149.3913,149.3913,148.9536,149.2486,3690.0
2024-07-23 09:45:00,156.46,156.77,155.9,156.69,45858.0,148.8775,149.1725,148.3447,149.0964,45858.0
2024-07-23 09:50:00,156.68,156.93,156.18,156.73,4452.0,149.0869,149.3247,148.6111,149.1344,4452.0
2024-07-23 09:55:00,156.76,156.98,156.51,156.94,19216.0,149.163,149.3723,148.9251,149.3343,19216.0
2024-07-23 10:00:00,156.78,157.5,156.64,157.5,31064.0,149.182,149.8671,149.0488,149.8671,31064.0
2024-07-23 10:05:00,157.65,157.65,157.18,157.54,4040.0,150.0098,150.0098,149.5626,149.9052,4040.0
2024-07-23 10:10:00,157.56,157.82,157.34,157.82,3212.0,149.9242,150.1716,149.7149,150.1716,3212.0
2024-07-23 10:15:00,157.82,157.87,157.56,157.77,3545.0,150.1716,150.2192,149.9242,150.124,3545.0
2024-07-23 10:20:00,157.75,158.15,157.75,158.15,10556.0,150.105,150.4856,150.105,150.4856,10556.0
2024-07-23 10:25:00,158.05,158.15,157.88,158.03,6119.0,150.3905,150.4856,150.2287,150.3714,6119.0
2024-07-23 10:30:00,158.13,158.5,157.97,158.05,11976.0,150.4666,150.8187,150.3143,150.3905,11976.0
2024-07-23 10:35:00,157.96,158.31,157.94,158.31,2965.0,150.3048,150.6379,150.2858,150.6379,2965.0
2024-07-23 10:40:00,158.31,158.31,158.11,158.28,3244.0,150.6379,150.6379,150.4476,150.6093,3244.0
2024-07-23 10:45:00,158.29,158.35,157.91,157.91,6163.0,150.6188,150.6759,150.2572,150.2572,6163.0
2024-07-23 10:50:00,157.85,157.98,157.34,157.37,12717.0,150.2002,150.3239,149.7149,149.7434,12717.0
2024-07-23 10:55:00,157.36,157.9,157.29,157.9,3887.0,149.7339,150.2477,149.6673,150.2477,3887.0
2024-07-23 11:00:00,157.87,157.98,157.73,157.78,5176.0,150.2192,150.3239,150.086,150.1335,5176.0
2024-07-23 11:05:00,157.8,157.9,157.8,157.9,1541.0,150.1526,150.2477,150.1526,150.2477,1541.0
2024-07-23 11:10:00,157.86,157.93,157.74,157.83,13571.0,150.2097,150.2763,150.0955,150.1811,13571.0
2024-07-23 11:15:00,157.75,157.76,157.54,157.63,5647.0,150.105,150.1145,149.9052,149.9908,5647.0
2024-07-23 11:20:00,157.61,157.71,157.5,157.6,3741.0,149.9718,150.0669,149.8671,149.9623,3741.0
2024-07-23 11:25:00,157.6,157.77,157.53,157.77,3075.0,149.9623,150.124,149.8957,150.124,3075.0
2024-07-23 11:30:00,157.77,157.84,157.64,157.69,6898.0,150.124,150.1906,150.0003,150.0479,6898.0
2024-07-23 11:35:00,157.63,157.68,157.44,157.63,2101.0,149.9908,150.0384,149.81,149.9908,2101.0
2024-07-23 11:40:00,157.67,157.7,157.5,157.6,3374.0,150.0289,150.0574,149.8671,149.9623,3374.0
2024-07-23 11:45:00,157.61,157.61,157.38,157.52,2537.0,149.9718,149.9718,149.7529,149.8861,2537.0
2024-07-23 11:50:00,157.52,157.52,157.27,157.33,2681.0,149.8861,149.8861,149.6483,149.7054,2681.0
2024-07-23 11:55:00,157.34,157.42,157.33,157.38,2499.0,149.7149,149.791,149.7054,149.7529,2499.0
2024-07-23 12:00:00,157.43,157.61,157.42,157.58,5666.0,149.8005,149.9718,149.791,149.9432,5666.0
2024-07-23 12:05:00,157.62,157.73,157.59,157.7,2763.0,149.9813,150.086,149.9528,150.0574,2763.0
2024-07-23 12:10:00,157.66,157.66,157.48,157.49,5398.0,150.0194,150.0194,149.8481,149.8576,5398.0
2024-07-23 12:15:00,157.49,157.53,157.23,157.4,4174.0,149.8576,149.8957,149.6102,149.772,4174.0
2024-07-23 12:20:00,157.35,157.46,157.32,157.46,3585.0,149.7244,149.8291,149.6958,149.8291,3585.0
2024-07-23 12:25:00,157.41,157.55,157.4,157.47,6984.0,149.7815,149.9147,149.772,149.8386,6984.0
2024-07-23 12:30:00,157.41,157.48,157.34,157.4,5518.0,149.7815,149.8481,149.7149,149.772,5518.0
2024-07-23 12:35:00,157.4,157.44,157.33,157.33,3554.0,149.772,149.81,149.7054,149.7054,3554.0
2024-07-23 12:40:00,157.38,157.6,157.37,157.53,2983.0,149.7529,149.9623,149.7434,149.8957,2983.0
2024-07-23 12:45:00,157.53,157.57,157.35,157.44,4727.0,149.8957,149.9337,149.7244,149.81,4727.0
2024-07-23 12:50:00,157.36,157.43,157.29,157.29,3339.0,149.7339,149.8005,149.6673,149.6673,3339.0
2024-07-23 12:55:00,157.28,157.35,157.26,157.31,2154.0,149.6578,149.7244,149.6387,149.6863,2154.0
2024-07-23 13:00:00,157.34,157.34,157.17,157.27,2730.0,149.7149,149.7149,149.5531,149.6483,2730.0
2024-07-23 13:05:00,157.22,157.37,157.12,157.37,2684.0,149.6007,149.7434,149.5055,149.7434,2684.0
2024-07-23 13:10:00,157.38,157.39,157.28,157.28,2658.0,149.7529,149.7624,149.6578,149.6578,2658.0
2024-07-23 13:15:00,157.21,157.26,157.08,157.08,2161.0,149.5912,149.6387,149.4675,149.4675,2161.0
2024-07-23 13:20:00,157.04,157.25,157.04,157.21,3080.0,149.4294,149.6292,149.4294,149.5912,3080.0
2024-07-23 13:25:00,157.15,157.25,157.1,157.25,5885.0,149.5341,149.6292,149.4865,149.6292,5885.0
2024-07-23 13:30:00,157.14,157.19,156.97,156.97,1895.0,149.5246,149.5721,149.3628,149.3628,1895.0
2024-07-23 13:35:00,156.95,157.05,156.92,157.03,1486.0,149.3438,149.4389,149.3152,149.4199,1486.0
2024-07-23 13:40:00,157.02,157.04,156.93,157.03,2404.0,149.4104,149.4294,149.3247,149.4199,2404.0
2024-07-23 13:45:00,157.04,157.19,156.98,157.19,5647.0,149.4294,149.5721,149.3723,149.5721,5647.0
2024-07-23 13:50:00,157.15,157.19,157.05,157.09,2934.0,149.5341,149.5721,149.4389,149.477,2934.0
2024-07-23 13:55:00,157.08,157.13,156.96,157.0,3646.0,149.4675,149.515,149.3533,149.3913,3646.0
2024-07-23 14:00:00,156.97,157.2,156.93,157.19,5291.0,149.3628,149.5817,149.3247,149.5721,5291.0
2024-07-23 14:05:00,157.2,157.25,157.09,157.11,4618.0,149.5817,149.6292,149.477,149.496,4618.0
2024-07-23 14:10:00,157.01,157.01,156.82,156.82,2214.0,149.4009,149.4009,149.2201,149.2201,2214.0
2024-07-23 14:15:00,156.9,157.11,156.9,157.11,2203.0,149.2962,149.496,149.2962,149.496,2203.0
2024-07-23 14:20:00,157.11,157.11,157.06,157.06,3055.0,149.496,149.496,149.4484,149.4484,3055.0
2024-07-23 14:25:00,157.1,157.17,156.96,156.98,2358.0,149.4865,149.5531,149.3533,149.3723,2358.0
2024-07-23 14:30:00,157.03,157.11,156.94,156.94,3580.0,149.4199,149.496,149.3343,149.3343,3580.0
2024-07-23 14:35:00,156.94,157.08,156.93,157.06,4502.0,149.3343,149.4675,149.3247,149.4484,4502.0
2024-07-23 14:40:00,157.04,157.13,157.02,157.13,2937.0,149.4294,149.515,149.4104,149.515,2937.0
2024-07-23 14:45:00,157.14,157.14,157.02,157.02,3833.0,149.5246,149.5246,149.4104,149.4104,3833.0
2024-07-23 14:50:00,157.03,157.04,156.88,156.9,2450.0,149.4199,149.4294,149.2772,149.2962,2450.0
2024-07-23 14:55:00,156.91,156.92,156.83,156.83,4849.0,149.3057,149.3152,149.2296,149.2296,4849.0
2024-07-23 15:00:00,156.76,156.91,156.75,156.9,3303.0,149.163,149.3057,149.1535,149.2962,3303.0
2024-07-23 15:05:00,156.9,156.99,156.89,156.95,7501.0,149.2962,149.3818,149.2867,149.3438,7501.0
2024-07-23 15:10:00,156.95,156.96,156.88,156.9,3816.0,149.3438,149.3533,149.2772,149.2962,3816.0
2024-07-23 15:15:00,156.87,156.9,156.79,156.87,4375.0,149.2676,149.2962,149.1915,149.2676,4375.0
2024-07-23 15:20:00,156.85,156.95,156.85,156.91,3781.0,149.2486,149.3438,149.2486,149.3057,3781.0
2024-07-23 15:25:00,156.89,156.95,156.85,156.87,8470.0,149.2867,149.3438,149.2486,149.2676,8470.0
2024-07-23 15:30:00,156.83,156.92,156.8,156.9,6807.0,149.2296,149.3152,149.201,149.2962,6807.0
2024-07-23 15:35:00,156.9,156.97,156.8,156.82,17027.0,149.2962,149.3628,149.201,149.2201,17027.0
2024-07-23 15:40:00,156.78,156.91,156.71,156.81,12897.0,149.182,149.3057,149.1154,149.2106,12897.0
2024-07-23 15:45:00,156.81,156.9,156.73,156.89,15875.0,149.2106,149.2962,149.1344,149.2867,15875.0
2024-07-23 15:50:00,156.91,157.2,156.73,156.78,34291.0,149.3057,149.5817,149.1344,149.182,34291.0
2024-07-23 15:55:00,156.78,157.01,156.72,156.81,74997.0,149.182,149.4009,149.1249,149.2106,74997.0
2024-07-24 09:30:00,156.96,157.0,155.77,156.24,15716.0,149.3533,149.3913,148.221,148.6682,15716.0
2024-07-24 09:35:00,156.55,156.79,156.14,156.49,8205.0,148.9632,149.1915,148.573,148.9061,8205.0
2024-07-24 09:40:00,156.65,156.66,156.3,156.3,5043.0,149.0583,149.0678,148.7253,148.7253,5043.0
2024-07-24 09:45:00,156.09,156.33,155.6,155.74,3466.0,148.5254,148.7538,148.0592,148.1924,3466.0
2024-07-24 09:50:00,155.55,155.58,154.96,154.96,2198.0,148.0116,148.0402,147.4502,147.4502,2198.0
2024-07-24 09:55:00,154.89,155.08,154.43,154.75,18443.0,147.3836,147.5644,146.9459,147.2504,18443.0
2024-07-24 10:00:00,154.68,154.72,153.78,153.8,6584.0,147.1838,147.2218,146.3274,146.3464,6584.0
2024-07-24 10:05:00,153.96,153.98,153.24,153.61,11642.0,146.4987,146.5177,145.8136,146.1656,11642.0
2024-07-24 10:10:00,153.51,153.72,153.34,153.64,4266.0,146.0705,146.2703,145.9087,146.1942,4266.0
2024-07-24 10:15:00,153.68,153.84,153.47,153.82,7568.0,146.2322,146.3845,146.0324,146.3655,7568.0
2024-07-24 10:20:00,153.9,154.27,153.74,154.11,5586.0,146.4416,146.7937,146.2893,146.6414,5586.0
2024-07-24 10:25:00,154.15,154.43,154.01,154.29,4938.0,146.6795,146.9459,146.5463,146.8127,4938.0
2024-07-24 10:30:00,154.28,154.52,154.16,154.22,4886.0,146.8032,147.0315,146.689,146.7461,4886.0
2024-07-24 10:35:00,154.29,154.46,154.17,154.29,4661.0,146.8127,146.9744,146.6985,146.8127,4661.0
2024-07-24 10:40:00,154.2,154.25,154.03,154.03,4699.0,146.727,146.7746,146.5653,146.5653,4699.0
2024-07-24 10:45:00,154.13,154.64,154.06,154.55,8330.0,146.6604,147.1457,146.5938,147.0601,8330.0
2024-07-24 10:50:00,154.56,154.94,154.55,154.81,5436.0,147.0696,147.4312,147.0601,147.3075,5436.0
2024-07-24 10:55:00,154.77,154.94,154.61,154.7,4831.0,147.2694,147.4312,147.1172,147.2028,4831.0
2024-07-24 11:00:00,154.63,154.63,154.34,154.39,11134.0,147.1362,147.1362,146.8603,146.9078,11134.0
2024-07-24 11:05:00,154.39,154.39,154.14,154.3,11398.0,146.9078,146.9078,146.67,146.8222,11398.0
2024-07-24 11:10:00,154.47,154.48,154.0,154.32,5434.0,146.984,146.9935,146.5367,146.8412,5434.0
2024-07-24 11:15:00,154.43,154.58,154.18,154.27,7131.0,146.9459,147.0886,146.708,146.7937,7131.0
2024-07-24 11:20:00,154.19,154.19,153.86,154.0,6208.0,146.7175,146.7175,146.4035,146.5367,6208.0
2024-07-24 11:25:00,153.97,154.48,153.97,154.48,11462.0,146.5082,146.9935,146.5082,146.9935,11462.0
2024-07-24 11:30:00,154.42,154.49,154.32,154.41,7475.0,146.9364,147.003,146.8412,146.9269,7475.0
2024-07-24 11:35:00,154.4,154.51,154.34,154.4,7934.0,146.9174,147.022,146.8603,146.9174,7934.0
2024-07-24 11:40:00,154.36,154.56,154.33,154.5,6109.0,146.8793,147.0696,146.8507,147.0125,6109.0
2024-07-24 11:45:00,154.4,154.54,154.36,154.37,1562.0,146.9174,147.0506,146.8793,146.8888,1562.0
2024-07-24 11:50:00,154.45,154.59,154.1,154.1,7515.0,146.9649,147.0981,146.6319,146.6319,7515.0
2024-07-24 11:55:00,154.18,154.2,154.08,154.08,3503.0,146.708,146.727,146.6129,146.6129,3503.0
2024-07-24 12:00:00,154.13,154.28,154.08,154.17,6267.0,146.6604,146.8032,146.6129,146.6985,6267.0
2024-07-24 12:05:00,154.25,154.42,154.16,154.36,7808.0,146.7746,146.9364,146.689,146.8793,7808.0
2024-07-24 12:10:00,154.43,154.55,154.38,154.52,5027.0,146.9459,147.0601,146.8983,147.0315,5027.0
2024-07-24 12:15:00,154.6,154.64,154.28,154.28,5771.0,147.1077,147.1457,146.8032,146.8032,5771.0
2024-07-24 12:20:00,154.39,154.45,154.29,154.35,6821.0,146.9078,146.9649,146.8127,146.8698,6821.0
2024-07-24 12:25:00,154.37,154.37,154.14,154.14,3470.0,146.8888,146.8888,146.67,146.67,3470.0
2024-07-24 12:30:00,154.15,154.23,153.98,154.11,4842.0,146.6795,146.7556,146.5177,146.6414,4842.0
2024-07-24 12:35:00,154.14,154.14,153.82,153.93,3807.0,146.67,146.67,146.3655,146.4701,3807.0
2024-07-24 12:40:00,153.93,153.99,153.69,153.77,3631.0,146.4701,146.5272,146.2418,146.3179,3631.0
2024-07-24 12:45:00,153.78,154.0,153.78,153.84,3385.0,146.3274,146.5367,146.3274,146.3845,3385.0
2024-07-24 12:50:00,153.84,153.9,153.66,153.73,1461.0,146.3845,146.4416,146.2132,146.2798,1461.0
2024-07-24 12:55:00,153.71,153.87,153.68,153.8,1572.0,146.2608,146.413,146.2322,146.3464,1572.0
2024-07-24 13:00:00,153.89,153.93,153.59,153.59,8530.0,146.4321,146.4701,146.1466,146.1466,8530.0
2024-07-24 13:05:00,153.57,153.75,153.55,153.62,2384.0,146.1276,146.2989,146.1085,146.1752,2384.0
2024-07-24 13:10:00,153.73,153.73,153.59,153.59,1100.0,146.2798,146.2798,146.1466,146.1466,1100.0
2024-07-24 13:15:00,153.63,153.68,153.47,153.47,920.0,146.1847,146.2322,146.0324,146.0324,920.0
2024-07-24 13:20:00,153.34,153.4,153.21,153.21,5407.0,145.9087,145.9658,145.785,145.785,5407.0
2024-07-24 13:25:00,153.23,153.25,153.15,153.23,5301.0,145.8041,145.8231,145.7279,145.8041,5301.0
2024-07-24 13:30:00,153.22,153.4,153.15,153.34,6178.0,145.7945,145.9658,145.7279,145.9087,6178.0
2024-07-24 13:35:00,153.4,153.56,153.39,153.54,1353.0,145.9658,146.1181,145.9563,146.099,1353.0
2024-07-24 13:40:00,153.54,153.64,153.34,153.58,9409.0,146.099,146.1942,145.9087,146.1371,9409.0
2024-07-24 13:45:00,153.58,153.66,153.57,153.66,3769.0,146.1371,146.2132,146.1276,146.2132,3769.0
2024-07-24 13:50:00,153.63,153.64,153.41,153.53,7276.0,146.1847,146.1942,145.9753,146.0895,7276.0
2024-07-24 13:55:00,153.48,153.52,153.38,153.4,4030.0,146.0419,146.08,145.9468,145.9658,4030.0
2024-07-24 14:00:00,153.39,153.46,153.21,153.31,5748.0,145.9563,146.0229,145.785,145.8802,5748.0
2024-07-24 14:05:00,153.33,153.46,153.2,153.43,2829.0,145.8992,146.0229,145.7755,145.9944,2829.0
2024-07-24 14:10:00,153.43,153.43,153.11,153.21,18572.0,145.9944,145.9944,145.6899,145.785,18572.0
2024-07-24 14:15:00,153.1,153.1,152.83,152.83,3883.0,145.6804,145.6804,145.4234,145.4234,3883.0
2024-07-24 14:20:00,152.78,152.78,152.54,152.67,18606.0,145.3759,145.3759,145.1475,145.2712,18606.0
2024-07-24 14:25:00,152.69,152.76,152.57,152.61,6846.0,145.2902,145.3568,145.176,145.2141,6846.0
2024-07-24 14:30:00,152.57,152.69,152.52,152.57,13789.0,145.176,145.2902,145.1285,145.176,13789.0
2024-07-24 14:35:00,152.53,152.64,152.08,152.1,20176.0,145.138,145.2426,144.7098,144.7288,20176.0
2024-07-24 14:40:00,152.09,152.16,151.78,151.92,24213.0,144.7193,144.7859,144.4243,144.5575,24213.0
2024-07-24 14:45:00,151.78,151.97,151.58,151.65,9356.0,144.4243,144.6051,144.234,144.3006,9356.0
2024-07-24 14:50:00,151.63,151.63,151.21,151.25,10410.0,144.2816,144.2816,143.8819,143.92,10410.0
2024-07-24 14:55:00,151.23,151.35,150.91,151.02,33493.0,143.901,144.0152,143.5965,143.7012,33493.0
2024-07-24 15:00:00,151.0,151.01,150.38,150.5,24083.0,143.6821,143.6916,143.0922,143.2064,24083.0
2024-07-24 15:05:00,150.55,150.69,150.35,150.61,19071.0,143.2539,143.3871,143.0636,143.311,19071.0
2024-07-24 15:10:00,150.67,150.78,150.46,150.46,9117.0,143.3681,143.4728,143.1683,143.1683,9117.0
2024-07-24 15:15:00,150.46,150.68,150.36,150.47,26886.0,143.1683,143.3776,143.0731,143.1778,26886.0
2024-07-24 15:20:00,150.47,150.65,150.25,150.42,19895.0,143.1778,143.3491,142.9685,143.1302,19895.0
2024-07-24 15:25:00,150.36,150.44,150.27,150.39,9730.0,143.0731,143.1493,142.9875,143.1017,9730.0
2024-07-24 15:30:00,150.4,150.49,150.07,150.12,16460.0,143.1112,143.1968,142.7972,142.8448,16460.0
2024-07-24 15:35:00,150.19,150.22,149.91,150.03,34447.0,142.9114,142.9399,142.6449,142.7591,34447.0
2024-07-24 15:40:00,150.09,150.42,150.06,150.42,15797.0,142.8162,143.1302,142.7877,143.1302,15797.0
2024-07-24 15:45:00,150.42,150.44,149.88,150.08,32231.0,143.1302,143.1493,142.6164,142.8067,32231.0
2024-07-24 15:50:00,150.11,150.3,149.85,150.09,46695.0,142.8353,143.016,142.5879,142.8162,46695.0
2024-07-24 15:55:00,150.13,150.26,149.67,149.91,152114.0,142.8543,142.978,142.4166,142.6449,152114.0
2024-07-25 09:30:00,150.57,150.99,150.18,150.86,15867.0,143.273,143.6726,142.9019,143.5489,15867.0
2024-07-25 09:35:00,150.58,150.58,149.86,149.94,5697.0,143.2825,143.2825,142.5974,142.6735,5697.0
2024-07-25 09:40:00,149.89,150.27,149.81,150.26,3779.0,142.6259,142.9875,142.5498,142.978,3779.0
2024-07-25 09:45:00,150.26,150.26,149.77,150.18,11807.0,142.978,142.978,142.5117,142.9019,11807.0
2024-07-25 09:50:00,150.19,151.5,150.18,151.42,6897.0,142.9114,144.1579,142.9019,144.0818,6897.0
2024-07-25 09:55:00,151.42,152.38,151.42,152.05,6765.0,144.0818,144.9952,144.0818,144.6812,6765.0
2024-07-25 10:00:00,152.0,152.0,151.36,151.63,11097.0,144.6337,144.6337,144.0247,144.2816,11097.0
2024-07-25 10:05:00,151.6,151.63,151.23,151.41,4655.0,144.253,144.2816,143.901,144.0723,4655.0
2024-07-25 10:10:00,151.29,151.4,151.15,151.21,6429.0,143.9581,144.0627,143.8249,143.8819,6429.0
2024-07-25 10:15:00,151.08,151.41,150.73,150.91,12280.0,143.7582,144.0723,143.4252,143.5965,12280.0
2024-07-25 10:20:00,150.88,150.95,150.64,150.95,2092.0,143.5679,143.6345,143.3396,143.6345,2092.0
2024-07-25 10:25:00,151.01,151.18,150.64,150.77,8522.0,143.6916,143.8534,143.3396,143.4633,8522.0
2024-07-25 10:30:00,150.77,151.02,150.57,151.02,1600.0,143.4633,143.7012,143.273,143.7012,1600.0
2024-07-25 10:35:00,150.66,150.66,150.19,150.19,3545.0,143.3586,143.3586,142.9114,142.9114,3545.0
2024-07-25 10:40:00,150.07,150.6,150.07,150.53,3556.0,142.7972,143.3015,142.7972,143.2349,3556.0
2024-07-25 10:45:00,150.56,150.64,150.14,150.3,3102.0,143.2634,143.3396,142.8638,143.016,3102.0
2024-07-25 10:50:00,150.34,150.54,150.34,150.42,1704.0,143.0541,143.2444,143.0541,143.1302,1704.0
2024-07-25 10:55:00,150.51,150.87,150.51,150.79,529.0,143.2159,143.5584,143.2159,143.4823,529.0
2024-07-25 11:00:00,150.93,151.36,150.89,151.36,2509.0,143.6155,144.0247,143.5775,144.0247,2509.0
2024-07-25 11:05:00,151.42,151.42,151.1,151.1,3023.0,144.0818,144.0818,143.7773,143.7773,3023.0
2024-07-25 11:10:00,151.25,151.52,151.02,151.37,8415.0,143.92,144.1769,143.7012,144.0342,8415.0
2024-07-25 11:15:00,151.35,151.79,151.35,151.69,3941.0,144.0152,144.4338,144.0152,144.3387,3941.0
2024-07-25 11:20:00,151.6,151.81,151.55,151.81,4421.0,144.253,144.4529,144.2055,144.4529,4421.0
2024-07-25 11:25:00,151.9,152.0,151.75,151.81,5023.0,144.5385,144.6337,144.3958,144.4529,5023.0
2024-07-25 11:30:00,151.84,151.85,151.52,151.85,4266.0,144.4814,144.4909,144.1769,144.4909,4266.0
2024-07-25 11:35:00,151.75,151.88,151.62,151.87,4162.0,144.3958,144.5195,144.2721,144.51,4162.0
2024-07-25 11:40:00,151.87,152.09,151.87,151.95,2532.0,144.51,144.7193,144.51,144.5861,2532.0
2024-07-25 11:45:00,152.1,152.23,151.6,151.6,6555.0,144.7288,144.8525,144.253,144.253,6555.0
2024-07-25 11:50:00,151.68,151.83,151.5,151.5,3686.0,144.3292,144.4719,144.1579,144.1579,3686.0
2024-07-25 11:55:00,151.46,151.52,151.13,151.2,2633.0,144.1198,144.1769,143.8058,143.8724,2633.0
2024-07-25 12:00:00,151.18,151.26,150.99,151.18,2788.0,143.8534,143.9295,143.6726,143.8534,2788.0
2024-07-25 12:05:00,151.12,151.13,150.83,150.9,2932.0,143.7963,143.8058,143.5204,143.587,2932.0
2024-07-25 12:10:00,150.95,151.21,150.85,151.07,4087.0,143.6345,143.8819,143.5394,143.7487,4087.0
2024-07-25 12:15:00,151.03,151.21,151.03,151.21,745.0,143.7107,143.8819,143.7107,143.8819,745.0
2024-07-25 12:20:00,151.3,151.48,151.21,151.37,31825.0,143.9676,144.1389,143.8819,144.0342,31825.0
2024-07-25 12:25:00,151.48,151.56,151.48,151.55,1721.0,144.1389,144.215,144.1389,144.2055,1721.0
2024-07-25 12:30:00,151.49,151.53,151.43,151.52,4148.0,144.1484,144.1864,144.0913,144.1769,4148.0
2024-07-25 12:35:00,151.53,151.63,151.47,151.6,2116.0,144.1864,144.2816,144.1293,144.253,2116.0
2024-07-25 12:40:00,151.62,151.7,151.54,151.6,3614.0,144.2721,144.3482,144.196,144.253,3614.0
2024-07-25 12:45:00,151.57,151.57,151.31,151.31,2771.0,144.2245,144.2245,143.9771,143.9771,2771.0
2024-07-25 12:50:00,151.31,151.44,151.25,151.44,3228.0,143.9771,144.1008,143.92,144.1008,3228.0
2024-07-25 12:55:00,151.45,151.45,151.24,151.25,1512.0,144.1103,144.1103,143.9105,143.92,1512.0
2024-07-25 13:00:00,151.25,151.34,151.03,151.03,4509.0,143.92,144.0056,143.7107,143.7107,4509.0
2024-07-25 13:05:00,150.98,151.2,150.98,151.17,4054.0,143.6631,143.8724,143.6631,143.8439,4054.0
2024-07-25 13:10:00,151.19,151.19,150.95,150.95,2968.0,143.8629,143.8629,143.6345,143.6345,2968.0
2024-07-25 13:15:00,150.87,150.89,150.65,150.69,3446.0,143.5584,143.5775,143.3491,143.3871,3446.0
2024-07-25 13:20:00,150.69,150.69,150.21,150.25,5006.0,143.3871,143.3871,142.9304,142.9685,5006.0
2024-07-25 13:25:00,150.25,150.26,150.02,150.02,2287.0,142.9685,142.978,142.7496,142.7496,2287.0
2024-07-25 13:30:00,150.02,150.1,149.69,149.81,7222.0,142.7496,142.8257,142.4356,142.5498,7222.0
2024-07-25 13:35:00,149.8,149.99,149.66,149.66,4220.0,142.5403,142.7211,142.4071,142.4071,4220.0
2024-07-25 13:40:00,149.83,149.87,149.74,149.78,2403.0,142.5688,142.6069,142.4832,142.5212,2403.0
2024-07-25 13:45:00,149.76,149.76,149.4,149.4,3253.0,142.5022,142.5022,142.1597,142.1597,3253.0
2024-07-25 13:50:00,149.36,149.59,149.29,149.59,2186.0,142.1216,142.3405,142.055,142.3405,2186.0
2024-07-25 13:55:00,149.51,149.55,149.39,149.48,3487.0,142.2643,142.3024,142.1501,142.2358,3487.0
2024-07-25 14:00:00,149.45,149.5,149.18,149.28,4118.0,142.2072,142.2548,141.9503,142.0455,4118.0
2024-07-25 14:05:00,149.22,149.37,149.12,149.13,3413.0,141.9884,142.1311,141.8932,141.9028,3413.0
2024-07-25 14:10:00,149.19,149.29,149.1,149.28,2168.0,141.9598,142.055,141.8742,142.0455,2168.0
2024-07-25 14:15:00,149.26,149.31,149.17,149.17,3820.0,142.0264,142.074,141.9408,141.9408,3820.0
2024-07-25 14:20:00,149.11,149.24,149.09,149.14,2624.0,141.8837,142.0074,141.8647,141.9123,2624.0
2024-07-25 14:25:00,149.28,149.28,148.91,148.96,7691.0,142.0455,142.0455,141.6934,141.741,7691.0
2024-07-25 14:30:00,149.02,149.18,149.0,149.08,4822.0,141.7981,141.9503,141.7791,141.8552,4822.0
2024-07-25 14:35:00,149.07,149.28,149.07,149.18,2823.0,141.8457,142.0455,141.8457,141.9503,2823.0
2024-07-25 14:40:00,149.18,149.27,148.97,148.97,4114.0,141.9503,142.036,141.7505,141.7505,4114.0
2024-07-25 14:45:00,149.03,149.04,148.8,148.8,5929.0,141.8076,141.8171,141.5887,141.5887,5929.0
2024-07-25 14:50:00,148.78,148.8,148.51,148.51,2923.0,141.5697,141.5887,141.3128,141.3128,2923.0
2024-07-25 14:55:00,148.49,148.64,148.46,148.56,4375.0,141.2938,141.4365,141.2652,141.3604,4375.0
2024-07-25 15:00:00,148.61,148.77,148.56,148.7,4614.0,141.408,141.5602,141.3604,141.4936,4614.0
2024-07-25 15:05:00,148.76,148.99,148.76,148.86,2933.0,141.5507,141.7695,141.5507,141.6458,2933.0
2024-07-25 15:10:00,148.94,149.19,148.94,149.13,5402.0,141.722,141.9598,141.722,141.9028,5402.0
2024-07-25 15:15:00,149.13,149.46,149.13,149.43,7742.0,141.9028,142.2168,141.9028,142.1882,7742.0
2024-07-25 15:20:00,149.5,149.5,149.31,149.39,3269.0,142.2548,142.2548,142.074,142.1501,3269.0
2024-07-25 15:25:00,149.39,149.78,149.38,149.68,5018.0,142.1501,142.5212,142.1406,142.4261,5018.0
2024-07-25 15:30:00,149.68,149.7,149.51,149.55,7050.0,142.4261,142.4451,142.2643,142.3024,7050.0
2024-07-25 15:35:00,149.62,149.9,149.6,149.6,12224.0,142.369,142.6354,142.35,142.35,12224.0
2024-07-25 15:40:00,149.62,149.67,149.46,149.66,11120.0,142.369,142.4166,142.2168,142.4071,11120.0
2024-07-25 15:45:00,149.6,149.7,149.39,149.7,13783.0,142.35,142.4451,142.1501,142.4451,13783.0
2024-07-25 15:50:00,149.65,149.77,149.4,149.51,24335.0,142.3975,142.5117,142.1597,142.2643,24335.0
2024-07-25 15:55:00,149.51,149.74,149.28,149.32,87380.0,142.2643,142.4832,142.0455,142.0835,87380.0
2024-07-26 09:30:00,150.29,150.9,150.15,150.5,10262.0,143.0065,143.587,142.8733,143.2064,10262.0
2024-07-26 09:35:00,150.27,151.01,150.27,150.77,4152.0,142.9875,143.6916,142.9875,143.4633,4152.0
2024-07-26 09:40:00,150.52,150.71,150.18,150.55,5188.0,143.2254,143.4062,142.9019,143.2539,5188.0
2024-07-26 09:45:00,150.36,150.87,150.3,150.73,5720.0,143.0731,143.5584,143.016,143.4252,5720.0
2024-07-26 09:50:00,150.73,150.82,150.33,150.42,2276.0,143.4252,143.5108,143.0446,143.1302,2276.0
2024-07-26 09:55:00,150.34,150.36,149.79,149.79,1100.0,143.0541,143.0731,142.5308,142.5308,1100.0
2024-07-26 10:00:00,149.83,150.6,149.83,150.6,2624.0,142.5688,143.3015,142.5688,143.3015,2624.0
2024-07-26 10:05:00,150.57,151.11,150.49,150.86,3510.0,143.273,143.7868,143.1968,143.5489,3510.0
2024-07-26 10:10:00,150.83,151.12,150.78,151.11,5557.0,143.5204,143.7963,143.4728,143.7868,5557.0
2024-07-26 10:15:00,151.0,151.52,150.92,151.39,7300.0,143.6821,144.1769,143.606,144.0532,7300.0
2024-07-26 10:20:00,151.39,151.73,151.39,151.63,1984.0,144.0532,144.3767,144.0532,144.2816,1984.0
2024-07-26 10:25:00,151.62,151.8,151.49,151.65,2743.0,144.2721,144.4434,144.1484,144.3006,2743.0
2024-07-26 10:30:00,151.53,151.58,151.23,151.39,3853.0,144.1864,144.234,143.901,144.0532,3853.0
2024-07-26 10:35:00,151.39,151.43,151.29,151.4,3774.0,144.0532,144.0913,143.9581,144.0627,3774.0
2024-07-26 10:40:00,151.53,151.79,151.53,151.68,1736.0,144.1864,144.4338,144.1864,144.3292,1736.0
2024-07-26 10:45:00,151.8,152.02,151.66,151.94,6886.0,144.4434,144.6527,144.3101,144.5766,6886.0
2024-07-26 10:50:00,151.87,152.03,151.77,151.99,3406.0,144.51,144.6622,144.4148,144.6241,3406.0
2024-07-26 10:55:00,151.96,151.96,151.66,151.76,5107.0,144.5956,144.5956,144.3101,144.4053,5107.0
2024-07-26 11:00:00,151.99,151.99,151.64,151.7,2689.0,144.6241,144.6241,144.2911,144.3482,2689.0
2024-07-26 11:05:00,151.69,151.82,151.69,151.8,2282.0,144.3387,144.4624,144.3387,144.4434,2282.0
2024-07-26 11:10:00,151.74,152.07,151.74,151.96,11506.0,144.3863,144.7003,144.3863,144.5956,11506.0
2024-07-26 11:15:00,151.91,152.0,151.69,151.73,4661.0,144.548,144.6337,144.3387,144.3767,4661.0
2024-07-26 11:20:00,151.81,152.12,151.8,152.12,4082.0,144.4529,144.7478,144.4434,144.7478,4082.0
2024-07-26 11:25:00,152.12,152.23,152.0,152.14,3640.0,144.7478,144.8525,144.6337,144.7669,3640.0
2024-07-26 11:30:00,152.18,152.22,152.02,152.09,4940.0,144.8049,144.843,144.6527,144.7193,4940.0
2024-07-26 11:35:00,152.05,152.12,151.88,152.07,13374.0,144.6812,144.7478,144.5195,144.7003,13374.0
2024-07-26 11:40:00,152.08,152.08,151.75,151.75,3747.0,144.7098,144.7098,144.3958,144.3958,3747.0
2024-07-26 11:45:00,151.71,151.72,151.35,151.4,6179.0,144.3577,144.3672,144.0152,144.0627,6179.0
2024-07-26 11:50:00,151.44,151.77,151.33,151.62,9087.0,144.1008,144.4148,143.9961,144.2721,9087.0
2024-07-26 11:55:00,151.62,152.1,151.6,152.1,3304.0,144.2721,144.7288,144.253,144.7288,3304.0
2024-07-26 12:00:00,152.04,152.42,152.04,152.12,8715.0,144.6717,145.0333,144.6717,144.7478,8715.0
2024-07-26 12:05:00,152.16,152.34,152.15,152.33,7769.0,144.7859,144.9572,144.7764,144.9477,7769.0
2024-07-26 12:10:00,152.42,152.42,152.21,152.22,4365.0,145.0333,145.0333,144.8335,144.843,4365.0
2024-07-26 12:15:00,152.15,152.47,152.15,152.39,5145.0,144.7764,145.0809,144.7764,145.0048,5145.0
2024-07-26 12:20:00,152.38,152.42,152.21,152.22,1787.0,144.9952,145.0333,144.8335,144.843,1787.0
2024-07-26 12:25:00,152.3,152.37,152.16,152.37,6030.0,144.9191,144.9857,144.7859,144.9857,6030.0
2024-07-26 12:30:00,152.36,152.36,152.07,152.11,1536.0,144.9762,144.9762,144.7003,144.7383,1536.0
2024-07-26 12:35:00,152.12,152.15,151.98,152.1,6258.0,144.7478,144.7764,144.6146,144.7288,6258.0
2024-07-26 12:40:00,152.18,152.29,152.12,152.25,14062.0,144.8049,144.9096,144.7478,144.8715,14062.0
2024-07-26 12:45:00,152.25,152.3,152.08,152.11,15949.0,144.8715,144.9191,144.7098,144.7383,15949.0
2024-07-26 12:50:00,152.13,152.25,152.09,152.25,5047.0,144.7574,144.8715,144.7193,144.8715,5047.0
2024-07-26 12:55:00,152.2,152.29,152.17,152.24,16151.0,144.824,144.9096,144.7954,144.862,16151.0
2024-07-26 13:00:00,152.24,152.24,152.13,152.17,4940.0,144.862,144.862,144.7574,144.7954,4940.0
2024-07-26 13:05:00,152.12,152.18,151.95,152.03,4658.0,144.7478,144.8049,144.5861,144.6622,4658.0
2024-07-26 13:10:00,152.05,152.18,151.98,152.05,2231.0,144.6812,144.8049,144.6146,144.6812,2231.0
2024-07-26 13:15:00,152.06,152.12,151.95,151.95,1785.0,144.6908,144.7478,144.5861,144.5861,1785.0
2024-07-26 13:20:00,152.03,152.2,152.03,152.19,5726.0,144.6622,144.824,144.6622,144.8145,5726.0
2024-07-26 13:25:00,152.24,152.42,152.2,152.36,3238.0,144.862,145.0333,144.824,144.9762,3238.0
2024-07-26 13:30:00,152.33,152.42,152.26,152.26,3872.0,144.9477,145.0333,144.8811,144.8811,3872.0
2024-07-26 13:35:00,152.3,152.3,151.89,151.96,4790.0,144.9191,144.9191,144.529,144.5956,4790.0
2024-07-26 13:40:00,151.94,151.99,151.9,151.99,965.0,144.5766,144.6241,144.5385,144.6241,965.0
2024-07-26 13:45:00,152.05,152.09,151.87,152.01,6133.0,144.6812,144.7193,144.51,144.6432,6133.0
2024-07-26 13:50:00,151.92,152.04,151.92,152.02,3015.0,144.5575,144.6717,144.5575,144.6527,3015.0
2024-07-26 13:55:00,151.99,152.26,151.99,152.16,1111.0,144.6241,144.8811,144.6241,144.7859,1111.0
2024-07-26 14:00:00,152.28,152.37,152.2,152.32,3096.0,144.9001,144.9857,144.824,144.9382,3096.0
2024-07-26 14:05:00,152.31,152.36,152.21,152.29,2933.0,144.9286,144.9762,144.8335,144.9096,2933.0
2024-07-26 14:10:00,152.32,152.47,152.32,152.37,1700.0,144.9382,145.0809,144.9382,144.9857,1700.0
2024-07-26 14:15:00,152.47,152.51,152.38,152.38,4196.0,145.0809,145.1189,144.9952,144.9952,4196.0
2024-07-26 14:20:00,152.36,152.5,152.3,152.5,973.0,144.9762,145.1094,144.9191,145.1094,973.0
2024-07-26 14:25:00,152.55,152.63,152.4,152.58,1820.0,145.157,145.2331,145.0143,145.1856,1820.0
2024-07-26 14:30:00,152.48,152.61,152.28,152.46,7760.0,145.0904,145.2141,144.9001,145.0714,7760.0
2024-07-26 14:35:00,152.62,152.75,152.55,152.75,1373.0,145.2236,145.3473,145.157,145.3473,1373.0
2024-07-26 14:40:00,152.77,152.77,152.46,152.64,2471.0,145.3663,145.3663,145.0714,145.2426,2471.0
2024-07-26 14:45:00,152.55,152.56,152.41,152.48,3143.0,145.157,145.1665,145.0238,145.0904,3143.0
2024-07-26 14:50:00,152.58,152.63,152.33,152.43,1700.0,145.1856,145.2331,144.9477,145.0428,1700.0
2024-07-26 14:55:00,152.4,152.63,152.4,152.6,3631.0,145.0143,145.2331,145.0143,145.2046,3631.0
2024-07-26 15:00:00,152.55,152.67,152.52,152.57,8072.0,145.157,145.2712,145.1285,145.176,8072.0
2024-07-26 15:05:00,152.59,152.61,152.43,152.57,12609.0,145.1951,145.2141,145.0428,145.176,12609.0
2024-07-26 15:10:00,152.6,152.69,152.54,152.61,11352.0,145.2046,145.2902,145.1475,145.2141,11352.0
2024-07-26 15:15:00,152.59,152.72,152.55,152.72,8680.0,145.1951,145.3188,145.157,145.3188,8680.0
2024-07-26 15:20:00,152.69,152.72,152.61,152.72,5108.0,145.2902,145.3188,145.2141,145.3188,5108.0
2024-07-26 15:25:00,152.71,152.95,152.69,152.85,5948.0,145.3093,145.5376,145.2902,145.4425,5948.0
2024-07-26 15:30:00,152.81,152.82,152.48,152.56,6009.0,145.4044,145.4139,145.0904,145.1665,6009.0
2024-07-26 15:35:00,152.51,152.8,152.42,152.74,9263.0,145.1189,145.3949,145.0333,145.3378,9263.0
2024-07-26 15:40:00,152.82,153.0,152.8,152.93,9759.0,145.4139,145.5852,145.3949,145.5186,9759.0
2024-07-26 15:45:00,152.95,153.09,152.94,153.01,10946.0,145.5376,145.6708,145.5281,145.5947,10946.0
2024-07-26 15:50:00,153.03,153.25,152.33,152.36,27333.0,145.6137,145.8231,144.9477,144.9762,27333.0
2024-07-26 15:55:00,152.33,152.55,152.22,152.43,67739.0,144.9477,145.157,144.843,145.0428,67739.0
2024-07-29 09:30:00,152.7,152.96,152.13,152.25,19072.0,145.2997,145.5471,144.7574,144.8715,19072.0
2024-07-29 09:35:00,152.39,152.54,151.5,151.68,6627.0,145.0048,145.1475,144.1579,144.3292,6627.0
2024-07-29 09:40:00,151.84,152.21,151.67,151.8,2198.0,144.4814,144.8335,144.3197,144.4434,2198.0
2024-07-29 09:45:00,151.69,152.02,151.57,151.81,4415.0,144.3387,144.6527,144.2245,144.4529,4415.0
2024-07-29 09:50:00,151.56,152.15,151.42,152.09,2779.0,144.215,144.7764,144.0818,144.7193,2779.0
2024-07-29 09:55:00,152.21,152.29,152.1,152.24,1830.0,144.8335,144.9096,144.7288,144.862,1830.0
2024-07-29 10:00:00,152.31,152.54,152.22,152.34,6520.0,144.9286,145.1475,144.843,144.9572,6520.0
2024-07-29 10:05:00,152.29,152.39,152.16,152.17,1882.0,144.9096,145.0048,144.7859,144.7954,1882.0
2024-07-29 10:10:00,152.24,152.24,151.85,152.04,602.0,144.862,144.862,144.4909,144.6717,602.0
2024-07-29 10:15:00,152.03,152.13,151.98,151.99,5781.0,144.6622,144.7574,144.6146,144.6241,5781.0
2024-07-29 10:20:00,151.76,152.11,151.76,152.08,2676.0,144.4053,144.7383,144.4053,144.7098,2676.0
2024-07-29 10:25:00,152.02,152.11,151.93,151.95,1205.0,144.6527,144.7383,144.5671,144.5861,1205.0
2024-07-29 10:30:00,151.89,151.89,151.19,151.32,6064.0,144.529,144.529,143.8629,143.9866,6064.0
2024-07-29 10:35:00,151.33,151.37,150.95,151.29,5677.0,143.9961,144.0342,143.6345,143.9581,5677.0
2024-07-29 10:40:00,151.4,151.52,151.27,151.44,7134.0,144.0627,144.1769,143.939,144.1008,7134.0
2024-07-29 10:45:00,151.4,151.57,151.29,151.47,2884.0,144.0627,144.2245,143.9581,144.1293,2884.0
2024-07-29 10:50:00,151.52,151.72,151.42,151.72,2694.0,144.1769,144.3672,144.0818,144.3672,2694.0
2024-07-29 10:55:00,151.72,151.93,151.72,151.79,2451.0,144.3672,144.5671,144.3672,144.4338,2451.0
2024-07-29 11:00:00,151.75,152.01,151.74,151.94,1657.0,144.3958,144.6432,144.3863,144.5766,1657.0
2024-07-29 11:05:00,151.97,152.15,151.97,152.15,900.0,144.6051,144.7764,144.6051,144.7764,900.0
2024-07-29 11:10:00,152.23,152.39,152.18,152.19,2210.0,144.8525,145.0048,144.8049,144.8145,2210.0
2024-07-29 11:15:00,152.21,152.34,152.2,152.31,2002.0,144.8335,144.9572,144.824,144.9286,2002.0
2024-07-29 11:20:00,152.41,152.5,152.28,152.46,2524.0,145.0238,145.1094,144.9001,145.0714,2524.0
2024-07-29 11:25:00,152.66,152.66,152.41,152.48,3388.0,145.2617,145.2617,145.0238,145.0904,3388.0
2024-07-29 11:30:00,152.51,152.51,152.2,152.22,3976.0,145.1189,145.1189,144.824,144.843,3976.0
2024-07-29 11:35:00,152.22,152.32,152.16,152.24,8039.0,144.843,144.9382,144.7859,144.862,8039.0
2024-07-29 11:40:00,152.19,152.3,152.1,152.1,2877.0,144.8145,144.9191,144.7288,144.7288,2877.0
2024-07-29 11:45:00,152.2,152.41,152.2,152.41,4567.0,144.824,145.0238,144.824,145.0238,4567.0
2024-07-29 11:50:00,152.42,152.52,152.37,152.37,1561.0,145.0333,145.1285,144.9857,144.9857,1561.0
2024-07-29 11:55:00,152.55,152.76,152.54,152.75,1349.0,145.157,145.3568,145.1475,145.3473,1349.0
2024-07-29 12:00:00,152.73,152.84,152.62,152.84,927.0,145.3283,145.433,145.2236,145.433,927.0
2024-07-29 12:05:00,152.88,153.04,152.88,153.04,1571.0,145.471,145.6233,145.471,145.6233,1571.0
2024-07-29 12:10:00,152.9,153.12,152.88,153.06,956.0,145.49,145.6994,145.471,145.6423,956.0
2024-07-29 12:15:00,153.06,153.26,152.86,152.87,3845.0,145.6423,145.8326,145.452,145.4615,3845.0
2024-07-29 12:20:00,152.95,153.15,152.95,153.15,1262.0,145.5376,145.7279,145.5376,145.7279,1262.0
2024-07-29 12:25:00,153.13,153.13,152.9,153.06,4283.0,145.7089,145.7089,145.49,145.6423,4283.0
2024-07-29 12:30:00,153.0,153.13,152.92,152.92,2059.0,145.5852,145.7089,145.5091,145.5091,2059.0
2024-07-29 12:35:00,152.88,153.0,152.82,152.89,7478.0,145.471,145.5852,145.4139,145.4805,7478.0
2024-07-29 12:40:00,152.97,152.97,152.78,152.94,2680.0,145.5567,145.5567,145.3759,145.5281,2680.0
2024-07-29 12:45:00,152.87,153.06,152.87,152.99,3887.0,145.4615,145.6423,145.4615,145.5757,3887.0
2024-07-29 12:50:00,153.04,153.08,152.99,153.07,1300.0,145.6233,145.6613,145.5757,145.6518,1300.0
2024-07-29 12:55:00,153.06,153.14,152.81,152.84,8090.0,145.6423,145.7184,145.4044,145.433,8090.0
2024-07-29 13:00:00,152.92,152.92,152.76,152.76,3427.0,145.5091,145.5091,145.3568,145.3568,3427.0
2024-07-29 13:05:00,152.87,152.9,152.82,152.86,1564.0,145.4615,145.49,145.4139,145.452,1564.0
2024-07-29 13:10:00,152.86,152.95,152.8,152.84,5868.0,145.452,145.5376,145.3949,145.433,5868.0
2024-07-29 13:15:00,152.84,152.93,152.68,152.87,6369.0,145.433,145.5186,145.2807,145.4615,6369.0
2024-07-29 13:20:00,152.88,152.88,152.6,152.74,3400.0,145.471,145.471,145.2046,145.3378,3400.0
2024-07-29 13:25:00,152.83,152.83,152.61,152.61,1847.0,145.4234,145.4234,145.2141,145.2141,1847.0
2024-07-29 13:30:00,152.51,152.52,152.41,152.47,1023.0,145.1189,145.1285,145.0238,145.0809,1023.0
2024-07-29 13:35:00,152.37,152.55,152.32,152.41,2312.0,144.9857,145.157,144.9382,145.0238,2312.0
2024-07-29 13:40:00,152.41,152.45,152.34,152.34,2739.0,145.0238,145.0619,144.9572,144.9572,2739.0
2024-07-29 13:45:00,152.35,152.45,152.08,152.08,3085.0,144.9667,145.0619,144.7098,144.7098,3085.0
2024-07-29 13:50:00,152.22,152.48,152.21,152.37,2346.0,144.843,145.0904,144.8335,144.9857,2346.0
2024-07-29 13:55:00,152.29,152.47,152.29,152.41,687.0,144.9096,145.0809,144.9096,145.0238,687.0
2024-07-29 14:00:00,152.29,152.38,152.13,152.38,1393.0,144.9096,144.9952,144.7574,144.9952,1393.0
2024-07-29 14:05:00,152.34,152.47,152.28,152.29,900.0,144.9572,145.0809,144.9001,144.9096,900.0
2024-07-29 14:10:00,152.33,152.33,152.32,152.33,300.0,144.9477,144.9477,144.9382,144.9477,300.0
2024-07-29 14:15:00,152.4,152.42,152.23,152.35,2882.0,145.0143,145.0333,144.8525,144.9667,2882.0
2024-07-29 14:20:00,152.37,152.43,152.26,152.32,2878.0,144.9857,145.0428,144.8811,144.9382,2878.0
2024-07-29 14:25:00,152.33,152.48,152.31,152.37,2455.0,144.9477,145.0904,144.9286,144.9857,2455.0
2024-07-29 14:30:00,152.48,152.51,152.39,152.51,2850.0,145.0904,145.1189,145.0048,145.1189,2850.0
2024-07-29 14:35:00,152.52,152.53,152.46,152.47,793.0,145.1285,145.138,145.0714,145.0809,793.0
2024-07-29 14:40:00,152.52,152.7,152.52,152.63,5467.0,145.1285,145.2997,145.1285,145.2331,5467.0
2024-07-29 14:45:00,152.68,152.78,152.61,152.74,1607.0,145.2807,145.3759,145.2141,145.3378,1607.0
2024-07-29 14:50:00,152.68,152.73,152.61,152.69,611.0,145.2807,145.3283,145.2141,145.2902,611.0
2024-07-29 14:55:00,152.55,152.83,152.55,152.83,1091.0,145.157,145.4234,145.157,145.4234,1091.0
2024-07-29 15:00:00,152.7,152.84,152.66,152.78,1941.0,145.2997,145.433,145.2617,145.3759,1941.0
2024-07-29 15:05:00,152.92,152.95,152.77,152.93,1997.0,145.5091,145.5376,145.3663,145.5186,1997.0
2024-07-29 15:10:00,152.91,152.91,152.76,152.76,1265.0,145.4996,145.4996,145.3568,145.3568,1265.0
2024-07-29 15:15:00,152.76,152.81,152.65,152.71,2598.0,145.3568,145.4044,145.2522,145.3093,2598.0
2024-07-29 15:20:00,152.72,152.92,152.69,152.92,1806.0,145.3188,145.5091,145.2902,145.5091,1806.0
2024-07-29 15:25:00,152.88,153.19,152.87,153.08,1400.0,145.471,145.766,145.4615,145.6613,1400.0
2024-07-29 15:30:00,153.06,153.21,152.93,153.19,4005.0,145.6423,145.785,145.5186,145.766,4005.0
2024-07-29 15:35:00,153.19,153.46,153.18,153.42,4594.0,145.766,146.0229,145.7565,145.9848,4594.0
2024-07-29 15:40:00,153.43,153.54,153.37,153.54,4952.0,145.9944,146.099,145.9373,146.099,4952.0
2024-07-29 15:45:00,153.55,153.65,153.48,153.62,11870.0,146.1085,146.2037,146.0419,146.1752,11870.0
2024-07-29 15:50:00,153.64,153.78,152.94,152.94,17956.0,146.1942,146.3274,145.5281,145.5281,17956.0
2024-07-29 15:55:00,152.94,153.1,152.73,152.86,56301.0,145.5281,145.6804,145.3283,145.452,56301.0
2024-07-30 09:30:00,153.34,153.8,153.34,153.56,8865.0,145.9087,146.3464,145.9087,146.1181,8865.0
2024-07-30 09:35:00,153.34,153.89,153.33,153.63,3328.0,145.9087,146.4321,145.8992,146.1847,3328.0
2024-07-30 09:40:00,154.23,154.44,153.84,153.94,1880.0,146.7556,146.9554,146.3845,146.4796,1880.0
2024-07-30 09:45:00,154.25,154.38,153.79,154.03,1713.0,146.7746,146.8983,146.3369,146.5653,1713.0
2024-07-30 09:50:00,153.86,154.22,153.75,154.03,1901.0,146.4035,146.7461,146.2989,146.5653,1901.0
2024-07-30 09:55:00,153.6,153.92,153.44,153.63,2827.0,146.1561,146.4606,146.0039,146.1847,2827.0
2024-07-30 10:00:00,153.62,153.62,152.96,152.96,1894.0,146.1752,146.1752,145.5471,145.5471,1894.0
2024-07-30 10:05:00,152.95,153.63,152.81,153.35,2387.0,145.5376,146.1847,145.4044,145.9182,2387.0
2024-07-30 10:10:00,153.52,153.53,153.07,153.24,4140.0,146.08,146.0895,145.6518,145.8136,4140.0
2024-07-30 10:15:00,153.09,153.15,152.81,153.15,1554.0,145.6708,145.7279,145.4044,145.7279,1554.0
2024-07-30 10:20:00,152.96,153.24,152.87,153.2,1771.0,145.5471,145.8136,145.4615,145.7755,1771.0
2024-07-30 10:25:00,153.42,153.62,153.17,153.44,2685.0,145.9848,146.1752,145.747,146.0039,2685.0
2024-07-30 10:30:00,153.22,153.37,153.15,153.3,2061.0,145.7945,145.9373,145.7279,145.8707,2061.0
2024-07-30 10:35:00,153.11,153.47,153.09,153.47,2188.0,145.6899,146.0324,145.6708,146.0324,2188.0
2024-07-30 10:40:00,153.6,153.71,153.57,153.71,1455.0,146.1561,146.2608,146.1276,146.2608,1455.0
2024-07-30 10:45:00,153.7,153.85,153.59,153.72,5969.0,146.2513,146.394,146.1466,146.2703,5969.0
2024-07-30 10:50:00,153.85,154.17,153.85,153.86,6764.0,146.394,146.6985,146.394,146.4035,6764.0
2024-07-30 10:55:00,154.02,154.17,153.65,153.67,6431.0,146.5558,146.6985,146.2037,146.2227,6431.0
2024-07-30 11:00:00,153.76,154.1,153.76,154.06,2920.0,146.3084,146.6319,146.3084,146.5938,2920.0
2024-07-30 11:05:00,154.09,154.24,153.88,154.24,1379.0,146.6224,146.7651,146.4226,146.7651,1379.0
2024-07-30 11:10:00,154.11,154.11,153.93,153.96,2325.0,146.6414,146.6414,146.4701,146.4987,2325.0
2024-07-30 11:15:00,154.19,154.19,154.06,154.06,710.0,146.7175,146.7175,146.5938,146.5938,710.0
2024-07-30 11:20:00,154.19,154.35,154.09,154.09,2679.0,146.7175,146.8698,146.6224,146.6224,2679.0
2024-07-30 11:25:00,154.09,154.22,153.96,153.96,2502.0,146.6224,146.7461,146.4987,146.4987,2502.0
2024-07-30 11:30:00,153.97,154.15,153.91,154.02,1000.0,146.5082,146.6795,146.4511,146.5558,1000.0
2024-07-30 11:35:00,154.13,154.16,154.06,154.15,1773.0,146.6604,146.689,146.5938,146.6795,1773.0
2024-07-30 11:40:00,154.09,154.13,153.87,153.94,4519.0,146.6224,146.6604,146.413,146.4796,4519.0
2024-07-30 11:45:00,153.77,154.17,153.77,154.06,2587.0,146.3179,146.6985,146.3179,146.5938,2587.0
2024-07-30 11:50:00,154.06,154.28,154.05,154.23,2190.0,146.5938,146.8032,146.5843,146.7556,2190.0
2024-07-30 11:55:00,154.22,154.38,154.17,154.38,2749.0,146.7461,146.8983,146.6985,146.8983,2749.0
2024-07-30 12:00:00,154.13,154.41,154.11,154.21,3380.0,146.6604,146.9269,146.6414,146.7366,3380.0
2024-07-30 12:05:00,154.31,154.43,154.3,154.38,1319.0,146.8317,146.9459,146.8222,146.8983,1319.0
2024-07-30 12:10:00,154.43,154.43,154.14,154.14,3240.0,146.9459,146.9459,146.67,146.67,3240.0
2024-07-30 12:15:00,154.14,154.19,154.04,154.08,1102.0,146.67,146.7175,146.5748,146.6129,1102.0
2024-07-30 12:20:00,154.08,154.22,154.07,154.22,400.0,146.6129,146.7461,146.6033,146.7461,400.0
2024-07-30 12:25:00,154.3,154.5,154.29,154.5,1100.0,146.8222,147.0125,146.8127,147.0125,1100.0
2024-07-30 12:30:00,154.5,154.5,154.21,154.32,6565.0,147.0125,147.0125,146.7366,146.8412,6565.0
2024-07-30 12:35:00,154.32,154.42,154.21,154.42,2393.0,146.8412,146.9364,146.7366,146.9364,2393.0
2024-07-30 12:40:00,154.36,154.43,154.21,154.32,2280.0,146.8793,146.9459,146.7366,146.8412,2280.0
2024-07-30 12:45:00,154.37,154.49,154.26,154.34,1773.0,146.8888,147.003,146.7841,146.8603,1773.0
2024-07-30 12:50:00,154.42,154.57,154.34,154.35,4241.0,146.9364,147.0791,146.8603,146.8698,4241.0
2024-07-30 12:55:00,154.54,154.56,154.05,154.05,8148.0,147.0506,147.0696,146.5843,146.5843,8148.0
2024-07-30 13:00:00,154.03,154.04,153.76,153.94,4001.0,146.5653,146.5748,146.3084,146.4796,4001.0
2024-07-30 13:05:00,153.99,154.15,153.62,154.14,4817.0,146.5272,146.6795,146.1752,146.67,4817.0
2024-07-30 13:10:00,154.16,154.17,153.88,154.0,3324.0,146.689,146.6985,146.4226,146.5367,3324.0
2024-07-30 13:15:00,154.06,154.26,154.02,154.05,5808.0,146.5938,146.7841,146.5558,146.5843,5808.0
2024-07-30 13:20:00,154.24,154.24,154.01,154.01,1336.0,146.7651,146.7651,146.5463,146.5463,1336.0
2024-07-30 13:25:00,154.15,154.2,153.95,154.09,3463.0,146.6795,146.727,146.4892,146.6224,3463.0
2024-07-30 13:30:00,154.01,154.33,153.99,154.33,11000.0,146.5463,146.8507,146.5272,146.8507,11000.0
2024-07-30 13:35:00,154.25,154.27,154.07,154.21,6290.0,146.7746,146.7937,146.6033,146.7366,6290.0
2024-07-30 13:40:00,154.21,154.42,154.11,154.33,5291.0,146.7366,146.9364,146.6414,146.8507,5291.0
2024-07-30 13:45:00,154.33,154.52,154.13,154.18,7868.0,146.8507,147.0315,146.6604,146.708,7868.0
2024-07-30 13:50:00,154.26,154.33,154.16,154.21,1991.0,146.7841,146.8507,146.689,146.7366,1991.0
2024-07-30 13:55:00,154.24,154.59,154.24,154.49,7518.0,146.7651,147.0981,146.7651,147.003,7518.0
2024-07-30 14:00:00,154.49,154.49,154.29,154.34,4454.0,147.003,147.003,146.8127,146.8603,4454.0
2024-07-30 14:05:00,154.37,154.53,154.26,154.51,5400.0,146.8888,147.0411,146.7841,147.022,5400.0
2024-07-30 14:10:00,154.42,154.45,154.2,154.24,8661.0,146.9364,146.9649,146.727,146.7651,8661.0
2024-07-30 14:15:00,154.27,154.38,154.13,154.36,2873.0,146.7937,146.8983,146.6604,146.8793,2873.0
2024-07-30 14:20:00,154.19,154.37,153.98,154.04,5680.0,146.7175,146.8888,146.5177,146.5748,5680.0
2024-07-30 14:25:00,154.05,154.15,153.86,153.86,6444.0,146.5843,146.6795,146.4035,146.4035,6444.0
2024-07-30 14:30:00,153.85,153.94,153.79,153.9,3821.0,146.394,146.4796,146.3369,146.4416,3821.0
2024-07-30 14:35:00,153.84,153.92,153.75,153.84,3655.0,146.3845,146.4606,146.2989,146.3845,3655.0
2024-07-30 14:40:00,153.75,153.82,153.7,153.7,2655.0,146.2989,146.3655,146.2513,146.2513,2655.0
2024-07-30 14:45:00,153.65,153.76,153.55,153.57,2984.0,146.2037,146.3084,146.1085,146.1276,2984.0
2024-07-30 14:50:00,153.67,153.81,153.64,153.74,4724.0,146.2227,146.3559,146.1942,146.2893,4724.0
2024-07-30 14:55:00,153.81,153.81,153.55,153.67,4793.0,146.3559,146.3559,146.1085,146.2227,4793.0
2024-07-30 15:00:00,153.67,153.77,153.64,153.69,2705.0,146.2227,146.3179,146.1942,146.2418,2705.0
2024-07-30 15:05:00,153.77,153.97,153.77,153.95,5787.0,146.3179,146.5082,146.3179,146.4892,5787.0
2024-07-30 15:10:00,153.94,154.1,153.79,154.09,15553.0,146.4796,146.6319,146.3369,146.6224,15553.0
2024-07-30 15:15:00,154.15,154.2,153.97,154.15,2422.0,146.6795,146.727,146.5082,146.6795,2422.0
2024-07-30 15:20:00,154.26,154.46,154.26,154.46,5111.0,146.7841,146.9744,146.7841,146.9744,5111.0
2024-07-30 15:25:00,154.41,154.41,154.23,154.23,4600.0,146.9269,146.9269,146.7556,146.7556,4600.0
2024-07-30 15:30:00,154.24,154.64,154.24,154.64,6938.0,146.7651,147.1457,146.7651,147.1457,6938.0
2024-07-30 15:35:00,154.57,154.86,154.56,154.75,10392.0,147.0791,147.3551,147.0696,147.2504,10392.0
2024-07-30 15:40:00,154.77,155.03,154.77,155.03,8534.0,147.2694,147.5168,147.2694,147.5168,8534.0
2024-07-30 15:45:00,154.97,155.39,154.96,155.34,13253.0,147.4597,147.8594,147.4502,147.8118,13253.0
2024-07-30 15:50:00,155.39,155.73,154.57,154.6,38064.0,147.8594,148.1829,147.0791,147.1077,38064.0
2024-07-30 15:55:00,154.55,154.91,154.55,154.88,72765.0,147.0601,147.4026,147.0601,147.3741,72765.0
2024-07-31 09:30:00,154.37,155.0,154.37,154.59,10335.0,146.8888,147.4883,146.8888,147.0981,10335.0
2024-07-31 09:35:00,155.04,155.24,154.78,154.83,1971.0,147.5263,147.7166,147.2789,147.3265,1971.0
2024-07-31 09:40:00,154.5,154.83,154.01,154.27,6388.0,147.0125,147.3265,146.5463,146.7937,6388.0
2024-07-31 09:45:00,154.54,154.92,154.39,154.4,1879.0,147.0506,147.4122,146.9078,146.9174,1879.0
2024-07-31 09:50:00,154.38,154.42,154.12,154.13,758.0,146.8983,146.9364,146.6509,146.6604,758.0
2024-07-31 09:55:00,154.01,154.51,153.66,154.27,10796.0,146.5463,147.022,146.2132,146.7937,10796.0
2024-07-31 10:00:00,154.11,154.8,154.11,154.47,4475.0,146.6414,147.298,146.6414,146.984,4475.0
2024-07-31 10:05:00,154.45,154.8,154.34,154.7,12224.0,146.9649,147.298,146.8603,147.2028,12224.0
2024-07-31 10:10:00,154.95,155.5,154.92,155.46,2307.0,147.4407,147.964,147.4122,147.926,2307.0
2024-07-31 10:15:00,155.41,155.81,155.26,155.56,10577.0,147.8784,148.259,147.7357,148.0211,10577.0
2024-07-31 10:20:00,155.66,155.75,155.3,155.44,11911.0,148.1163,148.2019,147.7737,147.907,11911.0
2024-07-31 10:25:00,155.63,155.75,155.33,155.66,12173.0,148.0877,148.2019,147.8023,148.1163,12173.0
2024-07-31 10:30:00,155.67,155.76,155.39,155.54,4435.0,148.1258,148.2114,147.8594,148.0021,4435.0
2024-07-31 10:35:00,155.52,155.53,155.15,155.33,7987.0,147.9831,147.9926,147.631,147.8023,7987.0
2024-07-31 10:40:00,155.42,155.75,155.22,155.75,2552.0,147.8879,148.2019,147.6976,148.2019,2552.0
2024-07-31 10:45:00,155.73,155.76,155.61,155.66,2763.0,148.1829,148.2114,148.0687,148.1163,2763.0
2024-07-31 10:50:00,155.73,155.74,155.39,155.47,4118.0,148.1829,148.1924,147.8594,147.9355,4118.0
2024-07-31 10:55:00,155.48,155.74,155.39,155.74,1408.0,147.945,148.1924,147.8594,148.1924,1408.0
2024-07-31 11:00:00,155.74,155.89,155.53,155.53,7410.0,148.1924,148.3351,147.9926,147.9926,7410.0
2024-07-31 11:05:00,155.47,155.47,155.26,155.36,1069.0,147.9355,147.9355,147.7357,147.8308,1069.0
2024-07-31 11:10:00,155.42,155.43,155.09,155.2,1518.0,147.8879,147.8974,147.5739,147.6786,1518.0
2024-07-31 11:15:00,155.16,155.4,155.16,155.38,2240.0,147.6405,147.8689,147.6405,147.8499,2240.0
2024-07-31 11:20:00,155.44,155.61,155.39,155.61,4589.0,147.907,148.0687,147.8594,148.0687,4589.0
2024-07-31 11:25:00,155.6,155.6,155.31,155.31,3549.0,148.0592,148.0592,147.7833,147.7833,3549.0
2024-07-31 11:30:00,155.36,155.53,155.34,155.34,6216.0,147.8308,147.9926,147.8118,147.8118,6216.0
2024-07-31 11:35:00,155.31,155.66,155.31,155.66,3949.0,147.7833,148.1163,147.7833,148.1163,3949.0
2024-07-31 11:40:00,155.65,155.71,155.57,155.7,7709.0,148.1068,148.1639,148.0306,148.1543,7709.0
2024-07-31 11:45:00,155.72,155.78,155.52,155.61,9298.0,148.1734,148.2305,147.9831,148.0687,9298.0
2024-07-31 11:50:00,155.61,155.63,155.4,155.44,8498.0,148.0687,148.0877,147.8689,147.907,8498.0
2024-07-31 11:55:00,155.43,155.54,155.19,155.54,2100.0,147.8974,148.0021,147.6691,148.0021,2100.0
2024-07-31 12:00:00,155.37,155.62,155.36,155.36,4136.0,147.8403,148.0782,147.8308,147.8308,4136.0
2024-07-31 12:05:00,155.16,155.41,155.16,155.25,2529.0,147.6405,147.8784,147.6405,147.7262,2529.0
2024-07-31 12:10:00,155.35,155.45,155.22,155.45,1049.0,147.8213,147.9165,147.6976,147.9165,1049.0
2024-07-31 12:15:00,155.25,155.26,155.06,155.25,900.0,147.7262,147.7357,147.5454,147.7262,900.0
2024-07-31 12:20:00,155.22,155.43,155.17,155.43,1894.0,147.6976,147.8974,147.65,147.8974,1894.0
2024-07-31 12:25:00,155.43,155.5,155.33,155.5,1015.0,147.8974,147.964,147.8023,147.964,1015.0
2024-07-31 12:30:00,155.5,155.5,155.28,155.48,1150.0,147.964,147.964,147.7547,147.945,1150.0
2024-07-31 12:35:00,155.38,155.52,155.38,155.52,1309.0,147.8499,147.9831,147.8499,147.9831,1309.0
2024-07-31 12:40:00,155.46,155.59,155.46,155.51,727.0,147.926,148.0497,147.926,147.9736,727.0
2024-07-31 12:45:00,155.56,155.62,155.49,155.52,1690.0,148.0211,148.0782,147.9545,147.9831,1690.0
2024-07-31 12:50:00,155.62,155.64,155.49,155.51,2128.0,148.0782,148.0973,147.9545,147.9736,2128.0
2024-07-31 12:55:00,155.5,155.57,155.0,155.46,143217.0,147.964,148.0306,147.4883,147.926,143217.0
2024-07-31 13:00:00,155.49,155.69,155.37,155.49,1467.0,147.9545,148.1448,147.8403,147.9545,1467.0
2024-07-31 13:05:00,155.4,155.65,155.35,155.39,3326.0,147.8689,148.1068,147.8213,147.8594,3326.0
2024-07-31 13:10:00,155.26,155.48,155.24,155.24,4002.0,147.7357,147.945,147.7166,147.7166,4002.0
2024-07-31 13:15:00,155.18,155.27,154.77,154.77,2864.0,147.6596,147.7452,147.2694,147.2694,2864.0
2024-07-31 13:20:00,154.76,154.98,154.66,154.74,3340.0,147.2599,147.4692,147.1648,147.2409,3340.0
2024-07-31 13:25:00,154.71,154.76,154.24,154.59,4598.0,147.2123,147.2599,146.7651,147.0981,4598.0
2024-07-31 13:30:00,154.56,154.56,154.16,154.16,3374.0,147.0696,147.0696,146.689,146.689,3374.0
2024-07-31 13:35:00,154.16,154.25,154.07,154.07,2302.0,146.689,146.7746,146.6033,146.6033,2302.0
2024-07-31 13:40:00,154.11,154.45,154.11,154.12,3167.0,146.6414,146.9649,146.6414,146.6509,3167.0
2024-07-31 13:45:00,154.26,154.37,154.08,154.08,1434.0,146.7841,146.8888,146.6129,146.6129,1434.0
2024-07-31 13:50:00,154.19,154.49,154.17,154.49,863.0,146.7175,147.003,146.6985,147.003,863.0
2024-07-31 13:55:00,154.49,154.49,154.25,154.28,2480.0,147.003,147.003,146.7746,146.8032,2480.0
2024-07-31 14:00:00,154.12,154.34,153.85,154.18,2487.0,146.6509,146.8603,146.394,146.708,2487.0
2024-07-31 14:05:00,154.34,154.59,154.34,154.59,4365.0,146.8603,147.0981,146.8603,147.0981,4365.0
2024-07-31 14:10:00,154.53,154.67,154.44,154.48,2565.0,147.0411,147.1743,146.9554,146.9935,2565.0
2024-07-31 14:15:00,154.58,154.65,154.32,154.42,14126.0,147.0886,147.1552,146.8412,146.9364,14126.0
2024-07-31 14:20:00,154.43,154.54,154.32,154.41,1346.0,146.9459,147.0506,146.8412,146.9269,1346.0
2024-07-31 14:25:00,154.37,154.38,154.2,154.28,2134.0,146.8888,146.8983,146.727,146.8032,2134.0
2024-07-31 14:30:00,154.28,154.86,154.2,154.86,8705.0,146.8032,147.3551,146.727,147.3551,8705.0
2024-07-31 14:35:00,154.75,154.84,154.65,154.81,4310.0,147.2504,147.336,147.1552,147.3075,4310.0
2024-07-31 14:40:00,154.86,155.13,154.74,155.11,10293.0,147.3551,147.612,147.2409,147.5929,10293.0
2024-07-31 14:45:00,155.06,155.11,154.91,154.99,7490.0,147.5454,147.5929,147.4026,147.4788,7490.0
2024-07-31 14:50:00,155.24,155.36,155.13,155.32,3721.0,147.7166,147.8308,147.612,147.7928,3721.0
2024-07-31 14:55:00,155.25,155.33,155.14,155.3,10719.0,147.7262,147.8023,147.6215,147.7737,10719.0
2024-07-31 15:00:00,155.37,155.52,155.26,155.37,5132.0,147.8403,147.9831,147.7357,147.8403,5132.0
2024-07-31 15:05:00,155.5,155.52,155.06,155.1,2936.0,147.964,147.9831,147.5454,147.5834,2936.0
2024-07-31 15:10:00,155.17,155.25,155.05,155.17,3557.0,147.65,147.7262,147.5359,147.65,3557.0
2024-07-31 15:15:00,155.25,155.31,154.72,154.78,5074.0,147.7262,147.7833,147.2218,147.2789,5074.0
2024-07-31 15:20:00,154.76,154.98,154.65,154.65,3985.0,147.2599,147.4692,147.1552,147.1552,3985.0
2024-07-31 15:25:00,154.42,154.42,154.07,154.12,3683.0,146.9364,146.9364,146.6033,146.6509,3683.0
2024-07-31 15:30:00,154.12,154.23,153.9,153.92,10703.0,146.6509,146.7556,146.4416,146.4606,10703.0
2024-07-31 15:35:00,153.91,154.06,153.75,153.87,6987.0,146.4511,146.5938,146.2989,146.413,6987.0
2024-07-31 15:40:00,153.74,154.27,153.73,154.24,14487.0,146.2893,146.7937,146.2798,146.7651,14487.0
2024-07-31 15:45:00,154.3,154.49,154.12,154.43,13057.0,146.8222,147.003,146.6509,146.9459,13057.0
2024-07-31 15:50:00,154.44,154.44,153.5,153.62,28911.0,146.9554,146.9554,146.061,146.1752,28911.0
2024-07-31 15:55:00,153.6,153.87,153.02,153.55,118809.0,146.1561,146.413,145.6042,146.1085,118809.0
2024-08-01 09:30:00,155.01,156.01,155.01,155.91,60994.0,147.4978,148.4493,147.4978,148.3542,60994.0
2024-08-01 09:35:00,155.81,156.61,155.42,156.61,5015.0,148.259,149.0202,147.8879,149.0202,5015.0
2024-08-01 09:40:00,156.41,156.41,156.17,156.2,2562.0,148.8299,148.8299,148.6016,148.6301,2562.0
2024-08-01 09:45:00,156.15,156.39,156.06,156.37,6139.0,148.5825,148.8109,148.4969,148.7919,6139.0
2024-08-01 09:50:00,156.37,156.38,155.98,156.18,2407.0,148.7919,148.8014,148.4208,148.6111,2407.0
2024-08-01 09:55:00,155.94,155.95,154.81,155.13,6414.0,148.3827,148.3922,147.3075,147.612,6414.0
2024-08-01 10:00:00,154.87,155.31,154.6,155.17,2919.0,147.3646,147.7833,147.1077,147.65,2919.0
2024-08-01 10:05:00,154.99,154.99,154.61,154.68,3942.0,147.4788,147.4788,147.1172,147.1838,3942.0
2024-08-01 10:10:00,154.78,154.78,154.77,154.78,200.0,147.2789,147.2789,147.2694,147.2789,200.0
2024-08-01 10:15:00,154.87,154.87,154.47,154.47,2631.0,147.3646,147.3646,146.984,146.984,2631.0
2024-08-01 10:20:00,154.4,154.42,154.08,154.08,1515.0,146.9174,146.9364,146.6129,146.6129,1515.0
2024-08-01 10:25:00,154.11,154.34,153.89,153.89,2192.0,146.6414,146.8603,146.4321,146.4321,2192.0
2024-08-01 10:30:00,153.92,154.16,153.87,154.16,3429.0,146.4606,146.689,146.413,146.689,3429.0
2024-08-01 10:35:00,154.36,154.41,153.78,153.78,12436.0,146.8793,146.9269,146.3274,146.3274,12436.0
2024-08-01 10:40:00,153.71,153.83,153.5,153.73,5669.0,146.2608,146.375,146.061,146.2798,5669.0
2024-08-01 10:45:00,153.74,153.79,153.54,153.54,2415.0,146.2893,146.3369,146.099,146.099,2415.0
2024-08-01 10:50:00,153.63,153.68,153.05,153.05,3798.0,146.1847,146.2322,145.6328,145.6328,3798.0
2024-08-01 10:55:00,153.01,153.29,153.01,153.05,3285.0,145.5947,145.8611,145.5947,145.6328,3285.0
2024-08-01 11:00:00,153.01,153.26,152.87,153.0,2689.0,145.5947,145.8326,145.4615,145.5852,2689.0
2024-08-01 11:05:00,153.07,153.26,153.04,153.16,4428.0,145.6518,145.8326,145.6233,145.7374,4428.0
2024-08-01 11:10:00,153.15,153.17,152.88,153.06,3389.0,145.7279,145.747,145.471,145.6423,3389.0
2024-08-01 11:15:00,153.05,153.17,153.0,153.04,2000.0,145.6328,145.747,145.5852,145.6233,2000.0
2024-08-01 11:20:00,153.21,153.21,152.84,152.88,2945.0,145.785,145.785,145.433,145.471,2945.0
2024-08-01 11:25:00,152.92,152.94,152.65,152.65,2592.0,145.5091,145.5281,145.2522,145.2522,2592.0
2024-08-01 11:30:00,152.7,152.74,152.45,152.57,18674.0,145.2997,145.3378,145.0619,145.176,18674.0
2024-08-01 11:35:00,152.63,152.63,152.31,152.46,7684.0,145.2331,145.2331,144.9286,145.0714,7684.0
2024-08-01 11:40:00,152.47,152.75,152.43,152.59,4290.0,145.0809,145.3473,145.0428,145.1951,4290.0
2024-08-01 11:45:00,152.53,152.74,152.5,152.64,7345.0,145.138,145.3378,145.1094,145.2426,7345.0
2024-08-01 11:50:00,152.72,153.06,152.71,152.93,8244.0,145.3188,145.6423,145.3093,145.5186,8244.0
2024-08-01 11:55:00,152.97,153.19,152.97,153.06,1344.0,145.5567,145.766,145.5567,145.6423,1344.0
2024-08-01 12:00:00,153.09,153.1,152.91,152.93,6145.0,145.6708,145.6804,145.4996,145.5186,6145.0
2024-08-01 12:05:00,153.0,153.05,152.9,153.02,6010.0,145.5852,145.6328,145.49,145.6042,6010.0
2024-08-01 12:10:00,153.04,153.05,152.64,152.79,9149.0,145.6233,145.6328,145.2426,145.3854,9149.0
2024-08-01 12:15:00,152.79,153.3,152.79,153.13,12118.0,145.3854,145.8707,145.3854,145.7089,12118.0
2024-08-01 12:20:00,153.26,153.26,152.95,153.22,5822.0,145.8326,145.8326,145.5376,145.7945,5822.0
2024-08-01 12:25:00,153.16,153.45,153.09,153.37,5510.0,145.7374,146.0134,145.6708,145.9373,5510.0
2024-08-01 12:30:00,153.28,153.28,153.13,153.21,4546.0,145.8516,145.8516,145.7089,145.785,4546.0
2024-08-01 12:35:00,153.19,153.52,153.19,153.47,4840.0,145.766,146.08,145.766,146.0324,4840.0
2024-08-01 12:40:00,153.47,153.53,153.36,153.49,7147.0,146.0324,146.0895,145.9278,146.0515,7147.0
2024-08-01 12:45:00,153.43,153.67,153.35,153.4,4820.0,145.9944,146.2227,145.9182,145.9658,4820.0
2024-08-01 12:50:00,153.33,153.48,153.15,153.38,4763.0,145.8992,146.0419,145.7279,145.9468,4763.0
2024-08-01 12:55:00,153.46,153.55,153.05,153.05,3900.0,146.0229,146.1085,145.6328,145.6328,3900.0
2024-08-01 13:00:00,153.07,153.17,152.98,153.06,4504.0,145.6518,145.747,145.5662,145.6423,4504.0
2024-08-01 13:05:00,153.02,153.06,152.94,153.01,1603.0,145.6042,145.6423,145.5281,145.5947,1603.0
2024-08-01 13:10:00,153.04,153.1,152.82,152.87,7249.0,145.6233,145.6804,145.4139,145.4615,7249.0
2024-08-01 13:15:00,152.77,152.8,152.63,152.8,2114.0,145.3663,145.3949,145.2331,145.3949,2114.0
2024-08-01 13:20:00,152.65,152.7,152.56,152.56,1955.0,145.2522,145.2997,145.1665,145.1665,1955.0
2024-08-01 13:25:00,152.55,152.74,152.51,152.72,3733.0,145.157,145.3378,145.1189,145.3188,3733.0
2024-08-01 13:30:00,152.58,152.67,152.55,152.58,3693.0,145.1856,145.2712,145.157,145.1856,3693.0
2024-08-01 13:35:00,152.57,152.59,152.43,152.53,2545.0,145.176,145.1951,145.0428,145.138,2545.0
2024-08-01 13:40:00,152.47,152.51,152.28,152.36,3025.0,145.0809,145.1189,144.9001,144.9762,3025.0
2024-08-01 13:45:00,152.3,152.36,152.2,152.28,6412.0,144.9191,144.9762,144.824,144.9001,6412.0
2024-08-01 13:50:00,152.26,152.56,152.25,152.56,3202.0,144.8811,145.1665,144.8715,145.1665,3202.0
2024-08-01 13:55:00,152.67,152.75,152.57,152.75,1883.0,145.2712,145.3473,145.176,145.3473,1883.0
2024-08-01 14:00:00,152.77,152.77,152.51,152.52,3757.0,145.3663,145.3663,145.1189,145.1285,3757.0
2024-08-01 14:05:00,152.55,152.7,152.48,152.49,3873.0,145.157,145.2997,145.0904,145.0999,3873.0
2024-08-01 14:10:00,152.39,152.4,152.27,152.39,1719.0,145.0048,145.0143,144.8906,145.0048,1719.0
2024-08-01 14:15:00,152.42,152.48,152.31,152.37,2044.0,145.0333,145.0904,144.9286,144.9857,2044.0
2024-08-01 14:20:00,152.42,152.57,152.33,152.56,2425.0,145.0333,145.176,144.9477,145.1665,2425.0
2024-08-01 14:25:00,152.58,152.59,152.34,152.41,9414.0,145.1856,145.1951,144.9572,145.0238,9414.0
2024-08-01 14:30:00,152.36,152.36,152.27,152.31,1607.0,144.9762,144.9762,144.8906,144.9286,1607.0
2024-08-01 14:35:00,152.35,152.43,152.25,152.38,4120.0,144.9667,145.0428,144.8715,144.9952,4120.0
2024-08-01 14:40:00,152.32,152.46,152.07,152.07,3210.0,144.9382,145.0714,144.7003,144.7003,3210.0
2024-08-01 14:45:00,152.04,152.04,151.89,151.9,4267.0,144.6717,144.6717,144.529,144.5385,4267.0
2024-08-01 14:50:00,151.86,151.94,151.79,151.82,3287.0,144.5004,144.5766,144.4338,144.4624,3287.0
2024-08-01 14:55:00,151.81,151.89,151.69,151.75,3397.0,144.4529,144.529,144.3387,144.3958,3397.0
2024-08-01 15:00:00,151.68,151.81,151.63,151.69,4659.0,144.3292,144.4529,144.2816,144.3387,4659.0
2024-08-01 15:05:00,151.72,151.79,151.52,151.74,5364.0,144.3672,144.4338,144.1769,144.3863,5364.0
2024-08-01 15:10:00,151.72,151.81,151.58,151.59,3201.0,144.3672,144.4529,144.234,144.2435,3201.0
2024-08-01 15:15:00,151.55,151.74,151.53,151.71,4876.0,144.2055,144.3863,144.1864,144.3577,4876.0
2024-08-01 15:20:00,151.67,151.78,151.58,151.74,6113.0,144.3197,144.4243,144.234,144.3863,6113.0
2024-08-01 15:25:00,151.8,151.95,151.76,151.9,4928.0,144.4434,144.5861,144.4053,144.5385,4928.0
2024-08-01 15:30:00,151.99,152.1,151.89,152.06,13977.0,144.6241,144.7288,144.529,144.6908,13977.0
2024-08-01 15:35:00,152.06,152.29,152.05,152.25,9175.0,144.6908,144.9096,144.6812,144.8715,9175.0
2024-08-01 15:40:00,152.24,152.5,152.14,152.34,12943.0,144.862,145.1094,144.7669,144.9572,12943.0
2024-08-01 15:45:00,152.34,152.55,152.32,152.44,17508.0,144.9572,145.157,144.9382,145.0523,17508.0
2024-08-01 15:50:00,152.46,153.07,152.46,152.53,20818.0,145.0714,145.6518,145.0714,145.138,20818.0
2024-08-01 15:55:00,152.65,153.57,152.65,153.46,113020.0,145.2522,146.1276,145.2522,146.0229,113020.0
2024-08-02 09:30:00,152.0,152.93,151.94,152.86,28830.0,144.6337,145.5186,144.5766,145.452,28830.0
2024-08-02 09:35:00,152.8,152.8,151.39,151.75,3862.0,145.3949,145.3949,144.0532,144.3958,3862.0
2024-08-02 09:40:00,151.95,152.78,151.81,152.61,8570.0,144.5861,145.3759,144.4529,145.2141,8570.0
2024-08-02 09:45:00,152.31,152.87,152.06,152.32,6389.0,144.9286,145.4615,144.6908,144.9382,6389.0
2024-08-02 09:50:00,152.32,153.0,152.1,152.64,7944.0,144.9382,145.5852,144.7288,145.2426,7944.0
2024-08-02 09:55:00,152.38,152.45,151.86,151.86,14579.0,144.9952,145.0619,144.5004,144.5004,14579.0
2024-08-02 10:00:00,152.07,152.36,151.81,152.17,18180.0,144.7003,144.9762,144.4529,144.7954,18180.0
2024-08-02 10:05:00,152.29,152.7,152.07,152.53,6089.0,144.9096,145.2997,144.7003,145.138,6089.0
2024-08-02 10:10:00,152.73,153.04,151.92,151.92,7573.0,145.3283,145.6233,144.5575,144.5575,7573.0
2024-08-02 10:15:00,151.92,151.95,151.6,151.6,4355.0,144.5575,144.5861,144.253,144.253,4355.0
2024-08-02 10:20:00,151.5,151.54,150.95,151.01,11910.0,144.1579,144.196,143.6345,143.6916,11910.0
2024-08-02 10:25:00,151.14,151.35,150.87,151.25,8338.0,143.8153,144.0152,143.5584,143.92,8338.0
2024-08-02 10:30:00,151.25,151.61,151.23,151.4,9638.0,143.92,144.2626,143.901,144.0627,9638.0
2024-08-02 10:35:00,151.57,151.68,151.33,151.33,4277.0,144.2245,144.3292,143.9961,143.9961,4277.0
2024-08-02 10:40:00,151.21,151.4,151.21,151.21,3893.0,143.8819,144.0627,143.8819,143.8819,3893.0
2024-08-02 10:45:00,151.2,151.32,151.09,151.25,3952.0,143.8724,143.9866,143.7678,143.92,3952.0
2024-08-02 10:50:00,151.34,151.67,151.32,151.34,6064.0,144.0056,144.3197,143.9866,144.0056,6064.0
2024-08-02 10:55:00,151.33,151.33,150.69,150.83,6207.0,143.9961,143.9961,143.3871,143.5204,6207.0
2024-08-02 11:00:00,150.75,150.93,150.48,150.48,4965.0,143.4442,143.6155,143.1873,143.1873,4965.0
2024-08-02 11:05:00,150.46,150.46,150.29,150.34,10247.0,143.1683,143.1683,143.0065,143.0541,10247.0
2024-08-02 11:10:00,150.2,150.7,150.2,150.4,17623.0,142.9209,143.3967,142.9209,143.1112,17623.0
2024-08-02 11:15:00,150.38,150.47,150.24,150.31,4957.0,143.0922,143.1778,142.959,143.0256,4957.0
2024-08-02 11:20:00,150.3,150.48,150.24,150.28,4227.0,143.016,143.1873,142.959,142.997,4227.0
2024-08-02 11:25:00,150.28,150.65,150.24,150.65,9503.0,142.997,143.3491,142.959,143.3491,9503.0
2024-08-02 11:30:00,150.52,150.84,150.52,150.81,4827.0,143.2254,143.5299,143.2254,143.5013,4827.0
2024-08-02 11:35:00,150.79,151.08,150.73,151.08,4590.0,143.4823,143.7582,143.4252,143.7582,4590.0
2024-08-02 11:40:00,150.99,151.38,150.99,151.29,1506.0,143.6726,144.0437,143.6726,143.9581,1506.0
2024-08-02 11:45:00,151.4,151.54,151.36,151.38,9201.0,144.0627,144.196,144.0247,144.0437,9201.0
2024-08-02 11:50:00,151.53,151.53,151.09,151.33,5011.0,144.1864,144.1864,143.7678,143.9961,5011.0
2024-08-02 11:55:00,151.36,151.63,151.34,151.47,2165.0,144.0247,144.2816,144.0056,144.1293,2165.0
2024-08-02 12:00:00,151.31,151.57,151.27,151.56,3201.0,143.9771,144.2245,143.939,144.215,3201.0
2024-08-02 12:05:00,151.64,151.78,151.41,151.78,3459.0,144.2911,144.4243,144.0723,144.4243,3459.0
2024-08-02 12:10:00,151.78,151.78,151.59,151.6,2835.0,144.4243,144.4243,144.2435,144.253,2835.0
2024-08-02 12:15:00,151.63,151.73,151.52,151.54,3710.0,144.2816,144.3767,144.1769,144.196,3710.0
2024-08-02 12:20:00,151.71,151.71,151.52,151.52,1557.0,144.3577,144.3577,144.1769,144.1769,1557.0
2024-08-02 12:25:00,151.57,151.71,151.57,151.61,1411.0,144.2245,144.3577,144.2245,144.2626,1411.0
2024-08-02 12:30:00,151.72,151.81,151.62,151.76,3819.0,144.3672,144.4529,144.2721,144.4053,3819.0
2024-08-02 12:35:00,151.77,151.77,151.43,151.54,5018.0,144.4148,144.4148,144.0913,144.196,5018.0
2024-08-02 12:40:00,151.58,151.72,151.47,151.58,1826.0,144.234,144.3672,144.1293,144.234,1826.0
2024-08-02 12:45:00,151.58,151.58,151.38,151.49,4368.0,144.234,144.234,144.0437,144.1484,4368.0
2024-08-02 12:50:00,151.38,151.43,150.94,150.94,11166.0,144.0437,144.0913,143.625,143.625,11166.0
2024-08-02 12:55:00,150.96,151.24,150.91,151.14,3943.0,143.6441,143.9105,143.5965,143.8153,3943.0
2024-08-02 13:00:00,151.13,151.3,150.96,151.13,8367.0,143.8058,143.9676,143.6441,143.8058,8367.0
2024-08-02 13:05:00,151.02,151.15,150.9,150.99,3606.0,143.7012,143.8249,143.587,143.6726,3606.0
2024-08-02 13:10:00,151.06,151.12,150.91,151.01,2026.0,143.7392,143.7963,143.5965,143.6916,2026.0
2024-08-02 13:15:00,151.03,151.03,150.74,150.74,2056.0,143.7107,143.7107,143.4347,143.4347,2056.0
2024-08-02 13:20:00,150.72,150.72,150.5,150.51,2779.0,143.4157,143.4157,143.2064,143.2159,2779.0
2024-08-02 13:25:00,150.53,150.71,150.44,150.71,4894.0,143.2349,143.4062,143.1493,143.4062,4894.0
2024-08-02 13:30:00,150.68,150.68,150.41,150.41,3747.0,143.3776,143.3776,143.1207,143.1207,3747.0
2024-08-02 13:35:00,150.5,150.59,150.25,150.37,2958.0,143.2064,143.292,142.9685,143.0827,2958.0
2024-08-02 13:40:00,150.33,150.45,150.09,150.09,3949.0,143.0446,143.1588,142.8162,142.8162,3949.0
2024-08-02 13:45:00,150.2,150.2,150.06,150.06,2863.0,142.9209,142.9209,142.7877,142.7877,2863.0
2024-08-02 13:50:00,150.17,150.17,149.95,149.98,4796.0,142.8923,142.8923,142.683,142.7116,4796.0
2024-08-02 13:55:00,149.94,150.0,149.75,149.98,8897.0,142.6735,142.7306,142.4927,142.7116,8897.0
2024-08-02 14:00:00,149.93,150.0,149.83,149.92,4124.0,142.664,142.7306,142.5688,142.6545,4124.0
2024-08-02 14:05:00,149.93,150.03,149.7,149.7,6254.0,142.664,142.7591,142.4451,142.4451,6254.0
2024-08-02 14:10:00,149.79,149.86,149.67,149.78,1667.0,142.5308,142.5974,142.4166,142.5212,1667.0
2024-08-02 14:15:00,149.78,150.06,149.73,150.06,5628.0,142.5212,142.7877,142.4737,142.7877,5628.0
2024-08-02 14:20:00,150.06,150.15,149.9,149.92,6841.0,142.7877,142.8733,142.6354,142.6545,6841.0
2024-08-02 14:25:00,149.97,150.28,149.94,150.19,2444.0,142.702,142.997,142.6735,142.9114,2444.0
2024-08-02 14:30:00,150.15,150.24,150.11,150.18,2350.0,142.8733,142.959,142.8353,142.9019,2350.0
2024-08-02 14:35:00,150.14,150.14,149.7,149.84,4836.0,142.8638,142.8638,142.4451,142.5783,4836.0
2024-08-02 14:40:00,149.93,150.1,149.83,150.0,1734.0,142.664,142.8257,142.5688,142.7306,1734.0
2024-08-02 14:45:00,149.94,150.0,149.64,149.64,5858.0,142.6735,142.7306,142.388,142.388,5858.0
2024-08-02 14:50:00,149.58,149.88,149.58,149.87,3299.0,142.3309,142.6164,142.3309,142.6069,3299.0
2024-08-02 14:55:00,149.89,150.3,149.89,150.19,9867.0,142.6259,143.016,142.6259,142.9114,9867.0
2024-08-02 15:00:00,150.19,150.48,150.17,150.47,3839.0,142.9114,143.1873,142.8923,143.1778,3839.0
2024-08-02 15:05:00,150.37,150.41,150.31,150.31,2007.0,143.0827,143.1207,143.0256,143.0256,2007.0
2024-08-02 15:10:00,150.4,150.51,150.31,150.51,4438.0,143.1112,143.2159,143.0256,143.2159,4438.0
2024-08-02 15:15:00,150.44,150.44,150.19,150.29,7172.0,143.1493,143.1493,142.9114,143.0065,7172.0
2024-08-02 15:20:00,150.26,150.4,150.22,150.34,4927.0,142.978,143.1112,142.9399,143.0541,4927.0
2024-08-02 15:25:00,150.34,150.63,150.27,150.45,7124.0,143.0541,143.3301,142.9875,143.1588,7124.0
2024-08-02 15:30:00,150.45,150.72,150.38,150.41,13167.0,143.1588,143.4157,143.0922,143.1207,13167.0
2024-08-02 15:35:00,150.46,150.49,150.33,150.37,7127.0,143.1683,143.1968,143.0446,143.0827,7127.0
2024-08-02 15:40:00,150.36,150.5,150.26,150.44,11763.0,143.0731,143.2064,142.978,143.1493,11763.0
2024-08-02 15:45:00,150.48,150.56,150.18,150.43,11252.0,143.1873,143.2634,142.9019,143.1397,11252.0
2024-08-02 15:50:00,150.5,151.04,150.35,151.04,27589.0,143.2064,143.7202,143.0636,143.7202,27589.0
2024-08-02 15:55:00,151.12,151.36,150.93,151.1,112857.0,143.7963,144.0247,143.6155,143.7773,112857.0
2024-08-05 09:30:00,148.62,148.68,146.81,147.22,76569.0,141.4175,141.4746,139.6952,140.0853,76569.0
2024-08-05 09:35:00,147.22,147.67,145.77,146.58,18764.0,140.0853,140.5135,138.7056,139.4763,18764.0
2024-08-05 09:40:00,146.93,147.33,145.74,145.93,11060.0,139.8094,140.19,138.677,138.8578,11060.0
2024-08-05 09:45:00,145.93,147.0,145.92,146.83,33416.0,138.8578,139.876,138.8483,139.7142,33416.0
2024-08-05 09:50:00,146.98,148.44,146.64,147.43,25800.0,139.8569,141.2462,139.5334,140.2851,25800.0
2024-08-05 09:55:00,147.4,147.9,146.71,147.41,14432.0,140.2566,140.7324,139.6,140.2661,14432.0
2024-08-05 10:00:00,147.78,149.9,147.56,149.64,21850.0,140.6182,142.6354,140.4088,142.388,21850.0
2024-08-05 10:05:00,149.69,149.82,147.9,147.94,17573.0,142.4356,142.5593,140.7324,140.7704,17573.0
2024-08-05 10:10:00,148.06,148.31,147.7,148.31,12913.0,140.8846,141.1225,140.5421,141.1225,12913.0
2024-08-05 10:15:00,148.45,148.55,148.12,148.48,8477.0,141.2557,141.3509,140.9417,141.2843,8477.0
2024-08-05 10:20:00,148.46,148.49,147.78,147.78,9290.0,141.2652,141.2938,140.6182,140.6182,9290.0
2024-08-05 10:25:00,148.03,148.67,147.76,147.98,6797.0,140.8561,141.465,140.5991,140.8085,6797.0
2024-08-05 10:30:00,147.96,148.62,147.92,148.45,20716.0,140.7895,141.4175,140.7514,141.2557,20716.0
2024-08-05 10:35:00,148.44,148.93,148.41,148.42,14856.0,141.2462,141.7124,141.2176,141.2272,14856.0
2024-08-05 10:40:00,148.22,148.99,148.22,148.96,7892.0,141.0369,141.7695,141.0369,141.741,7892.0
2024-08-05 10:45:00,149.01,149.13,148.62,148.62,14835.0,141.7886,141.9028,141.4175,141.4175,14835.0
2024-08-05 10:50:00,148.69,149.59,148.33,149.36,11627.0,141.4841,142.3405,141.1415,142.1216,11627.0
2024-08-05 10:55:00,149.43,149.47,149.04,149.11,9709.0,142.1882,142.2263,141.8171,141.8837,9709.0
2024-08-05 11:00:00,148.99,149.32,148.89,149.14,12152.0,141.7695,142.0835,141.6744,141.9123,12152.0
2024-08-05 11:05:00,149.14,149.92,149.04,149.8,15600.0,141.9123,142.6545,141.8171,142.5403,15600.0
2024-08-05 11:10:00,149.73,149.98,149.41,149.62,16551.0,142.4737,142.7116,142.1692,142.369,16551.0
2024-08-05 11:15:00,149.55,149.73,149.36,149.46,7569.0,142.3024,142.4737,142.1216,142.2168,7569.0
2024-08-05 11:20:00,149.46,150.35,149.28,150.34,35975.0,142.2168,143.0636,142.0455,143.0541,35975.0
2024-08-05 11:25:00,150.36,150.53,150.25,150.47,21206.0,143.0731,143.2349,142.9685,143.1778,21206.0
2024-08-05 11:30:00,150.41,150.83,150.24,150.83,22679.0,143.1207,143.5204,142.959,143.5204,22679.0
2024-08-05 11:35:00,150.95,151.8,150.95,151.52,14118.0,143.6345,144.4434,143.6345,144.1769,14118.0
2024-08-05 11:40:00,151.48,151.62,151.05,151.06,13578.0,144.1389,144.2721,143.7297,143.7392,13578.0
2024-08-05 11:45:00,151.09,151.34,150.91,151.07,8671.0,143.7678,144.0056,143.5965,143.7487,8671.0
2024-08-05 11:50:00,151.13,151.13,150.22,150.42,7039.0,143.8058,143.8058,142.9399,143.1302,7039.0
2024-08-05 11:55:00,150.42,150.42,149.85,150.27,5338.0,143.1302,143.1302,142.5879,142.9875,5338.0
2024-08-05 12:00:00,150.16,150.36,149.92,150.18,3487.0,142.8828,143.0731,142.6545,142.9019,3487.0
2024-08-05 12:05:00,150.22,150.51,150.1,150.5,2490.0,142.9399,143.2159,142.8257,143.2064,2490.0
2024-08-05 12:10:00,150.41,150.46,150.07,150.07,3427.0,143.1207,143.1683,142.7972,142.7972,3427.0
2024-08-05 12:15:00,150.18,150.49,150.14,150.48,2310.0,142.9019,143.1968,142.8638,143.1873,2310.0
2024-08-05 12:20:00,150.45,150.47,150.35,150.44,1007.0,143.1588,143.1778,143.0636,143.1493,1007.0
2024-08-05 12:25:00,150.35,150.41,150.18,150.29,8101.0,143.0636,143.1207,142.9019,143.0065,8101.0
2024-08-05 12:30:00,150.23,150.47,150.09,150.4,6151.0,142.9494,143.1778,142.8162,143.1112,6151.0
2024-08-05 12:35:00,150.46,150.46,150.25,150.32,5586.0,143.1683,143.1683,142.9685,143.0351,5586.0
2024-08-05 12:40:00,150.4,150.4,149.9,149.91,9910.0,143.1112,143.1112,142.6354,142.6449,9910.0
2024-08-05 12:45:00,149.99,149.99,149.82,149.82,5894.0,142.7211,142.7211,142.5593,142.5593,5894.0
2024-08-05 12:50:00,149.85,149.92,149.67,149.73,3975.0,142.5879,142.6545,142.4166,142.4737,3975.0
2024-08-05 12:55:00,149.75,149.97,149.62,149.97,3629.0,142.4927,142.702,142.369,142.702,3629.0
2024-08-05 13:00:00,149.88,149.88,149.69,149.69,2015.0,142.6164,142.6164,142.4356,142.4356,2015.0
2024-08-05 13:05:00,149.64,149.99,149.57,149.95,2697.0,142.388,142.7211,142.3214,142.683,2697.0
2024-08-05 13:10:00,150.03,150.03,149.68,149.81,7398.0,142.7591,142.7591,142.4261,142.5498,7398.0
2024-08-05 13:15:00,149.89,149.95,149.73,149.79,2539.0,142.6259,142.683,142.4737,142.5308,2539.0
2024-08-05 13:20:00,149.88,150.01,149.82,149.92,5758.0,142.6164,142.7401,142.5593,142.6545,5758.0
2024-08-05 13:25:00,149.97,150.19,149.94,150.03,8826.0,142.702,142.9114,142.6735,142.7591,8826.0
2024-08-05 13:30:00,149.97,150.14,149.62,149.94,4045.0,142.702,142.8638,142.369,142.6735,4045.0
2024-08-05 13:35:00,150.05,150.43,149.98,150.4,2453.0,142.7782,143.1397,142.7116,143.1112,2453.0
2024-08-05 13:40:00,150.4,150.53,150.02,150.15,5643.0,143.1112,143.2349,142.7496,142.8733,5643.0
2024-08-05 13:45:00,150.16,150.25,150.05,150.22,3726.0,142.8828,142.9685,142.7782,142.9399,3726.0
2024-08-05 13:50:00,150.22,150.46,150.08,150.18,7633.0,142.9399,143.1683,142.8067,142.9019,7633.0
2024-08-05 13:55:00,150.15,150.22,149.69,149.75,13215.0,142.8733,142.9399,142.4356,142.4927,13215.0
2024-08-05 14:00:00,149.66,149.66,149.3,149.3,12074.0,142.4071,142.4071,142.0645,142.0645,12074.0
2024-08-05 14:05:00,149.14,149.57,149.0,149.57,6675.0,141.9123,142.3214,141.7791,142.3214,6675.0
2024-08-05 14:10:00,149.6,149.85,149.58,149.58,3077.0,142.35,142.5879,142.3309,142.3309,3077.0
2024-08-05 14:15:00,149.73,149.91,149.55,149.91,989.0,142.4737,142.6449,142.3024,142.6449,989.0
2024-08-05 14:20:00,149.78,149.78,149.57,149.7,1776.0,142.5212,142.5212,142.3214,142.4451,1776.0
2024-08-05 14:25:00,149.78,149.88,149.76,149.78,600.0,142.5212,142.6164,142.5022,142.5212,600.0
2024-08-05 14:30:00,149.78,149.78,149.52,149.52,4923.0,142.5212,142.5212,142.2738,142.2738,4923.0
2024-08-05 14:35:00,149.48,149.65,149.4,149.46,1824.0,142.2358,142.3975,142.1597,142.2168,1824.0
2024-08-05 14:40:00,149.49,149.57,149.11,149.23,4619.0,142.2453,142.3214,141.8837,141.9979,4619.0
2024-08-05 14:45:00,149.29,149.3,148.91,149.21,5544.0,142.055,142.0645,141.6934,141.9789,5544.0
2024-08-05 14:50:00,148.91,149.6,148.91,149.53,3664.0,141.6934,142.35,141.6934,142.2834,3664.0
2024-08-05 14:55:00,149.47,149.48,149.1,149.1,5319.0,142.2263,142.2358,141.8742,141.8742,5319.0
2024-08-05 15:00:00,149.13,149.34,149.08,149.12,3009.0,141.9028,142.1026,141.8552,141.8932,3009.0
2024-08-05 15:05:00,149.17,149.17,148.83,149.07,2209.0,141.9408,141.9408,141.6173,141.8457,2209.0
2024-08-05 15:10:00,148.94,149.07,148.87,148.94,11568.0,141.722,141.8457,141.6554,141.722,11568.0
2024-08-05 15:15:00,148.89,148.96,148.72,148.87,10251.0,141.6744,141.741,141.5126,141.6554,10251.0
2024-08-05 15:20:00,148.95,149.04,148.9,148.96,4008.0,141.7315,141.8171,141.6839,141.741,4008.0
2024-08-05 15:25:00,148.97,149.18,148.96,149.1,3856.0,141.7505,141.9503,141.741,141.8742,3856.0
2024-08-05 15:30:00,149.21,149.21,148.85,148.9,15984.0,141.9789,141.9789,141.6363,141.6839,15984.0
2024-08-05 15:35:00,148.95,149.12,148.88,148.9,14833.0,141.7315,141.8932,141.6649,141.6839,14833.0
2024-08-05 15:40:00,148.9,149.01,148.7,148.78,7985.0,141.6839,141.7886,141.4936,141.5697,7985.0
2024-08-05 15:45:00,148.7,148.82,148.53,148.66,12442.0,141.4936,141.6078,141.3318,141.4555,12442.0
2024-08-05 15:50:00,148.64,148.68,147.66,147.66,42745.0,141.4365,141.4746,140.504,140.504,42745.0
2024-08-05 15:55:00,147.71,148.35,147.66,148.04,184931.0,140.5516,141.1606,140.504,140.8656,184931.0
2024-08-06 09:30:00,150.11,150.14,147.14,147.58,70882.0,142.8353,142.8638,140.0092,140.4279,70882.0
2024-08-06 09:35:00,147.52,149.2,147.44,149.2,15576.0,140.3708,141.9694,140.2947,141.9694,15576.0
2024-08-06 09:40:00,148.9,149.22,148.4,148.93,10173.0,141.6839,141.9884,141.2081,141.7124,10173.0
2024-08-06 09:45:00,148.98,150.69,148.98,150.31,20516.0,141.76,143.3871,141.76,143.0256,20516.0
2024-08-06 09:50:00,150.23,151.0,150.23,150.7,11266.0,142.9494,143.6821,142.9494,143.3967,11266.0
2024-08-06 09:55:00,150.57,150.75,149.82,150.43,10729.0,143.273,143.4442,142.5593,143.1397,10729.0
2024-08-06 10:00:00,150.43,151.0,150.16,150.75,13463.0,143.1397,143.6821,142.8828,143.4442,13463.0
2024-08-06 10:05:00,150.74,151.83,150.53,151.38,13374.0,143.4347,144.4719,143.2349,144.0437,13374.0
2024-08-06 10:10:00,151.54,151.98,151.23,151.7,10061.0,144.196,144.6146,143.901,144.3482,10061.0
2024-08-06 10:15:00,151.51,152.34,151.51,152.09,9379.0,144.1674,144.9572,144.1674,144.7193,9379.0
2024-08-06 10:20:00,152.32,153.24,151.86,153.24,11020.0,144.9382,145.8136,144.5004,145.8136,11020.0
2024-08-06 10:25:00,153.27,153.48,153.03,153.03,8521.0,145.8421,146.0419,145.6137,145.6137,8521.0
2024-08-06 10:30:00,152.95,153.42,152.67,153.37,11099.0,145.5376,145.9848,145.2712,145.9373,11099.0
2024-08-06 10:35:00,153.08,153.94,153.08,153.31,8614.0,145.6613,146.4796,145.6613,145.8802,8614.0
2024-08-06 10:40:00,153.31,153.8,153.3,153.8,5030.0,145.8802,146.3464,145.8707,146.3464,5030.0
2024-08-06 10:45:00,153.71,153.89,153.6,153.84,7727.0,146.2608,146.4321,146.1561,146.3845,7727.0
2024-08-06 10:50:00,153.82,153.82,153.02,153.02,10122.0,146.3655,146.3655,145.6042,145.6042,10122.0
2024-08-06 10:55:00,152.92,152.92,152.32,152.44,3031.0,145.5091,145.5091,144.9382,145.0523,3031.0
2024-08-06 11:00:00,152.11,152.61,152.11,152.61,3823.0,144.7383,145.2141,144.7383,145.2141,3823.0
2024-08-06 11:05:00,152.41,152.61,151.84,151.97,14109.0,145.0238,145.2141,144.4814,144.6051,14109.0
2024-08-06 11:10:00,151.98,152.53,151.98,152.1,4906.0,144.6146,145.138,144.6146,144.7288,4906.0
2024-08-06 11:15:00,152.08,152.38,152.0,152.35,1781.0,144.7098,144.9952,144.6337,144.9667,1781.0
2024-08-06 11:20:00,152.12,152.18,151.72,151.72,4766.0,144.7478,144.8049,144.3672,144.3672,4766.0
2024-08-06 11:25:00,151.8,152.09,151.75,151.87,4140.0,144.4434,144.7193,144.3958,144.51,4140.0
2024-08-06 11:30:00,151.64,152.01,151.64,151.97,2144.0,144.2911,144.6432,144.2911,144.6051,2144.0
2024-08-06 11:35:00,151.9,152.37,151.9,152.37,4967.0,144.5385,144.9857,144.5385,144.9857,4967.0
2024-08-06 11:40:00,152.38,152.64,152.31,152.41,3830.0,144.9952,145.2426,144.9286,145.0238,3830.0
2024-08-06 11:45:00,152.55,152.96,152.36,152.93,4765.0,145.157,145.5471,144.9762,145.5186,4765.0
2024-08-06 11:50:00,152.96,153.37,152.85,153.35,3143.0,145.5471,145.9373,145.4425,145.9182,3143.0
2024-08-06 11:55:00,153.47,153.82,153.3,153.51,11282.0,146.0324,146.3655,145.8707,146.0705,11282.0
2024-08-06 12:00:00,153.59,153.83,153.47,153.47,6858.0,146.1466,146.375,146.0324,146.0324,6858.0
2024-08-06 12:05:00,153.56,153.8,153.44,153.75,1750.0,146.1181,146.3464,146.0039,146.2989,1750.0
2024-08-06 12:10:00,153.85,153.85,153.57,153.83,4099.0,146.394,146.394,146.1276,146.375,4099.0
2024-08-06 12:15:00,153.83,154.39,153.83,154.37,5983.0,146.375,146.9078,146.375,146.8888,5983.0
2024-08-06 12:20:00,154.28,154.39,154.09,154.2,3515.0,146.8032,146.9078,146.6224,146.727,3515.0
2024-08-06 12:25:00,154.09,154.25,154.0,154.14,2713.0,146.6224,146.7746,146.5367,146.67,2713.0
2024-08-06 12:30:00,154.02,154.02,153.82,154.01,4918.0,146.5558,146.5558,146.3655,146.5463,4918.0
2024-08-06 12:35:00,153.86,153.89,153.63,153.67,2167.0,146.4035,146.4321,146.1847,146.2227,2167.0
2024-08-06 12:40:00,153.59,153.69,153.37,153.46,1510.0,146.1466,146.2418,145.9373,146.0229,1510.0
2024-08-06 12:45:00,153.56,153.72,153.36,153.72,1416.0,146.1181,146.2703,145.9278,146.2703,1416.0
2024-08-06 12:50:00,153.7,154.22,153.55,153.94,6332.0,146.2513,146.7461,146.1085,146.4796,6332.0
2024-08-06 12:55:00,153.93,154.04,153.79,153.87,1962.0,146.4701,146.5748,146.3369,146.413,1962.0
2024-08-06 13:00:00,153.94,154.33,153.93,154.14,1830.0,146.4796,146.8507,146.4701,146.67,1830.0
2024-08-06 13:05:00,154.15,154.21,154.02,154.21,3709.0,146.6795,146.7366,146.5558,146.7366,3709.0
2024-08-06 13:10:00,154.08,154.37,154.08,154.21,4714.0,146.6129,146.8888,146.6129,146.7366,4714.0
2024-08-06 13:15:00,154.32,154.33,154.12,154.12,1629.0,146.8412,146.8507,146.6509,146.6509,1629.0
2024-08-06 13:20:00,154.29,154.35,154.17,154.35,2364.0,146.8127,146.8698,146.6985,146.8698,2364.0
2024-08-06 13:25:00,154.41,154.43,154.24,154.24,2312.0,146.9269,146.9459,146.7651,146.7651,2312.0
2024-08-06 13:30:00,154.39,154.4,154.17,154.33,3021.0,146.9078,146.9174,146.6985,146.8507,3021.0
2024-08-06 13:35:00,154.38,154.44,154.26,154.37,2095.0,146.8983,146.9554,146.7841,146.8888,2095.0
2024-08-06 13:40:00,154.26,154.3,154.05,154.25,7084.0,146.7841,146.8222,146.5843,146.7746,7084.0
2024-08-06 13:45:00,154.22,154.22,154.11,154.11,1500.0,146.7461,146.7461,146.6414,146.6414,1500.0
2024-08-06 13:50:00,154.22,154.36,154.22,154.31,4259.0,146.7461,146.8793,146.7461,146.8317,4259.0
2024-08-06 13:55:00,154.29,154.42,154.19,154.19,4009.0,146.8127,146.9364,146.7175,146.7175,4009.0
2024-08-06 14:00:00,154.26,154.31,154.15,154.2,4931.0,146.7841,146.8317,146.6795,146.727,4931.0
2024-08-06 14:05:00,154.29,154.29,154.16,154.17,3673.0,146.8127,146.8127,146.689,146.6985,3673.0
2024-08-06 14:10:00,154.23,154.33,154.09,154.16,7671.0,146.7556,146.8507,146.6224,146.689,7671.0
2024-08-06 14:15:00,154.18,154.54,154.18,154.32,13461.0,146.708,147.0506,146.708,146.8412,13461.0
2024-08-06 14:20:00,154.31,154.54,154.25,154.42,10632.0,146.8317,147.0506,146.7746,146.9364,10632.0
2024-08-06 14:25:00,154.5,154.71,154.44,154.63,10940.0,147.0125,147.2123,146.9554,147.1362,10940.0
2024-08-06 14:30:00,154.63,154.63,154.39,154.53,6414.0,147.1362,147.1362,146.9078,147.0411,6414.0
2024-08-06 14:35:00,154.45,155.0,154.45,155.0,24783.0,146.9649,147.4883,146.9649,147.4883,24783.0
2024-08-06 14:40:00,155.02,155.22,155.02,155.11,10521.0,147.5073,147.6976,147.5073,147.5929,10521.0
2024-08-06 14:45:00,155.13,155.61,155.03,155.54,12722.0,147.612,148.0687,147.5168,148.0021,12722.0
2024-08-06 14:50:00,155.62,155.77,155.36,155.71,5355.0,148.0782,148.221,147.8308,148.1639,5355.0
2024-08-06 14:55:00,155.62,155.91,155.42,155.42,10537.0,148.0782,148.3542,147.8879,147.8879,10537.0
2024-08-06 15:00:00,155.42,155.51,154.96,154.96,15154.0,147.8879,147.9736,147.4502,147.4502,15154.0
2024-08-06 15:05:00,154.96,155.13,154.7,155.11,8440.0,147.4502,147.612,147.2028,147.5929,8440.0
2024-08-06 15:10:00,155.25,155.62,155.1,155.39,8197.0,147.7262,148.0782,147.5834,147.8594,8197.0
2024-08-06 15:15:00,155.39,155.49,154.97,155.23,5737.0,147.8594,147.9545,147.4597,147.7071,5737.0
2024-08-06 15:20:00,155.12,156.25,155.12,156.25,6631.0,147.6025,148.6777,147.6025,148.6777,6631.0
2024-08-06 15:25:00,156.36,156.42,155.99,156.02,4640.0,148.7824,148.8395,148.4303,148.4588,4640.0
2024-08-06 15:30:00,155.96,156.1,155.51,155.91,9730.0,148.4017,148.535,147.9736,148.3542,9730.0
2024-08-06 15:35:00,155.96,156.02,155.77,155.92,6378.0,148.4017,148.4588,148.221,148.3637,6378.0
2024-08-06 15:40:00,155.86,156.19,155.67,155.67,15430.0,148.3066,148.6206,148.1258,148.1258,15430.0
2024-08-06 15:45:00,155.64,155.79,155.18,155.43,16307.0,148.0973,148.24,147.6596,147.8974,16307.0
2024-08-06 15:50:00,155.44,155.84,155.11,155.43,29498.0,147.907,148.2876,147.5929,147.8974,29498.0
2024-08-06 15:55:00,155.44,155.54,155.04,155.35,118022.0,147.907,148.0021,147.5263,147.8213,118022.0
2024-08-07 09:30:00,156.89,156.89,155.38,155.89,19085.0,149.2867,149.2867,147.8499,148.3351,19085.0
2024-08-07 09:35:00,156.29,156.6,155.95,155.95,3299.0,148.7158,149.0107,148.3922,148.3922,3299.0
2024-08-07 09:40:00,156.05,156.26,155.86,155.97,5029.0,148.4874,148.6872,148.3066,148.4113,5029.0
2024-08-07 09:45:00,155.92,156.32,155.56,155.75,6905.0,148.3637,148.7443,148.0211,148.2019,6905.0
2024-08-07 09:50:00,155.7,155.83,155.32,155.8,9150.0,148.1543,148.278,147.7928,148.2495,9150.0
2024-08-07 09:55:00,155.74,156.26,155.73,156.12,7123.0,148.1924,148.6872,148.1829,148.554,7123.0
2024-08-07 10:00:00,156.29,156.46,156.04,156.09,4593.0,148.7158,148.8775,148.4779,148.5254,4593.0
2024-08-07 10:05:00,155.93,156.2,155.87,156.08,2591.0,148.3732,148.6301,148.3161,148.5159,2591.0
2024-08-07 10:10:00,155.96,156.17,155.81,155.81,20590.0,148.4017,148.6016,148.259,148.259,20590.0
2024-08-07 10:15:00,155.81,155.81,155.29,155.76,8100.0,148.259,148.259,147.7642,148.2114,8100.0
2024-08-07 10:20:00,155.72,156.16,155.72,156.02,2494.0,148.1734,148.5921,148.1734,148.4588,2494.0
2024-08-07 10:25:00,155.85,155.98,155.7,155.75,4061.0,148.2971,148.4208,148.1543,148.2019,4061.0
2024-08-07 10:30:00,155.78,155.87,155.51,155.64,6255.0,148.2305,148.3161,147.9736,148.0973,6255.0
2024-08-07 10:35:00,155.57,156.2,155.56,156.14,4817.0,148.0306,148.6301,148.0211,148.573,4817.0
2024-08-07 10:40:00,156.3,156.48,156.21,156.21,1960.0,148.7253,148.8965,148.6396,148.6396,1960.0
2024-08-07 10:45:00,156.36,156.61,156.35,156.49,5003.0,148.7824,149.0202,148.7728,148.9061,5003.0
2024-08-07 10:50:00,156.54,156.78,156.53,156.53,5275.0,148.9536,149.182,148.9441,148.9441,5275.0
2024-08-07 10:55:00,156.78,156.85,156.73,156.79,1942.0,149.182,149.2486,149.1344,149.1915,1942.0
2024-08-07 11:00:00,156.79,156.81,156.57,156.59,3703.0,149.1915,149.2106,148.9822,149.0012,3703.0
2024-08-07 11:05:00,156.55,156.72,156.49,156.51,3179.0,148.9632,149.1249,148.9061,148.9251,3179.0
2024-08-07 11:10:00,156.5,156.66,156.17,156.27,6563.0,148.9156,149.0678,148.6016,148.6967,6563.0
2024-08-07 11:15:00,156.41,156.45,155.83,155.96,3357.0,148.8299,148.868,148.278,148.4017,3357.0
2024-08-07 11:20:00,155.91,156.32,155.91,156.29,4494.0,148.3542,148.7443,148.3542,148.7158,4494.0
2024-08-07 11:25:00,156.18,156.3,156.01,156.13,3203.0,148.6111,148.7253,148.4493,148.5635,3203.0
2024-08-07 11:30:00,156.13,156.13,156.01,156.05,1439.0,148.5635,148.5635,148.4493,148.4874,1439.0
2024-08-07 11:35:00,156.13,156.27,156.03,156.07,4478.0,148.5635,148.6967,148.4684,148.5064,4478.0
2024-08-07 11:40:00,156.01,156.27,155.8,155.85,4705.0,148.4493,148.6967,148.2495,148.2971,4705.0
2024-08-07 11:45:00,155.69,156.06,155.69,156.04,3884.0,148.1448,148.4969,148.1448,148.4779,3884.0
2024-08-07 11:50:00,156.0,156.2,156.0,156.11,5050.0,148.4398,148.6301,148.4398,148.5445,5050.0
2024-08-07 11:55:00,156.2,156.47,156.06,156.25,8818.0,148.6301,148.887,148.4969,148.6777,8818.0
2024-08-07 12:00:00,156.18,156.34,156.12,156.26,4914.0,148.6111,148.7633,148.554,148.6872,4914.0
2024-08-07 12:05:00,156.18,156.61,156.18,156.42,7365.0,148.6111,149.0202,148.6111,148.8395,7365.0
2024-08-07 12:10:00,156.36,156.65,156.32,156.65,2236.0,148.7824,149.0583,148.7443,149.0583,2236.0
2024-08-07 12:15:00,156.67,156.8,156.53,156.73,2646.0,149.0773,149.201,148.9441,149.1344,2646.0
2024-08-07 12:20:00,156.72,156.87,156.58,156.68,3290.0,149.1249,149.2676,148.9917,149.0869,3290.0
2024-08-07 12:25:00,156.72,156.77,156.54,156.71,2160.0,149.1249,149.1725,148.9536,149.1154,2160.0
2024-08-07 12:30:00,156.69,156.8,156.58,156.73,13462.0,149.0964,149.201,148.9917,149.1344,13462.0
2024-08-07 12:35:00,156.81,156.81,156.41,156.51,5085.0,149.2106,149.2106,148.8299,148.9251,5085.0
2024-08-07 12:40:00,156.58,156.61,156.31,156.31,1917.0,148.9917,149.0202,148.7348,148.7348,1917.0
2024-08-07 12:45:00,156.38,156.38,155.98,156.07,4543.0,148.8014,148.8014,148.4208,148.5064,4543.0
2024-08-07 12:50:00,156.03,156.1,155.73,155.74,3498.0,148.4684,148.535,148.1829,148.1924,3498.0
2024-08-07 12:55:00,155.74,155.88,155.73,155.73,800.0,148.1924,148.3256,148.1829,148.1829,800.0
2024-08-07 13:00:00,155.71,155.78,155.29,155.29,1521.0,148.1639,148.2305,147.7642,147.7642,1521.0
2024-08-07 13:05:00,155.2,155.46,155.16,155.2,3535.0,147.6786,147.926,147.6405,147.6786,3535.0
2024-08-07 13:10:00,155.34,155.34,154.82,154.89,3432.0,147.8118,147.8118,147.317,147.3836,3432.0
2024-08-07 13:15:00,154.89,154.92,154.63,154.82,1254.0,147.3836,147.4122,147.1362,147.317,1254.0
2024-08-07 13:20:00,154.81,155.3,154.78,155.3,5540.0,147.3075,147.7737,147.2789,147.7737,5540.0
2024-08-07 13:25:00,155.52,155.86,155.5,155.77,15770.0,147.9831,148.3066,147.964,148.221,15770.0
2024-08-07 13:30:00,155.88,156.04,155.88,155.98,3028.0,148.3256,148.4779,148.3256,148.4208,3028.0
2024-08-07 13:35:00,156.12,156.27,155.99,156.0,7433.0,148.554,148.6967,148.4303,148.4398,7433.0
2024-08-07 13:40:00,155.92,156.04,155.88,155.94,16225.0,148.3637,148.4779,148.3256,148.3827,16225.0
2024-08-07 13:45:00,155.94,155.95,154.9,154.97,20802.0,148.3827,148.3922,147.3931,147.4597,20802.0
2024-08-07 13:50:00,154.81,155.14,154.69,154.69,1110.0,147.3075,147.6215,147.1933,147.1933,1110.0
2024-08-07 13:55:00,154.65,154.89,154.52,154.89,2050.0,147.1552,147.3836,147.0315,147.3836,2050.0
2024-08-07 14:00:00,154.92,154.92,154.49,154.71,2619.0,147.4122,147.4122,147.003,147.2123,2619.0
2024-08-07 14:05:00,154.51,154.59,154.32,154.32,3498.0,147.022,147.0981,146.8412,146.8412,3498.0
2024-08-07 14:10:00,154.14,154.14,153.78,153.78,1426.0,146.67,146.67,146.3274,146.3274,1426.0
2024-08-07 14:15:00,153.76,153.91,153.39,153.69,2901.0,146.3084,146.4511,145.9563,146.2418,2901.0
2024-08-07 14:20:00,153.58,153.85,153.58,153.81,2910.0,146.1371,146.394,146.1371,146.3559,2910.0
2024-08-07 14:25:00,153.87,154.17,153.86,154.07,2986.0,146.413,146.6985,146.4035,146.6033,2986.0
2024-08-07 14:30:00,153.94,154.0,153.75,153.84,1899.0,146.4796,146.5367,146.2989,146.3845,1899.0
2024-08-07 14:35:00,153.73,153.96,153.69,153.8,2130.0,146.2798,146.4987,146.2418,146.3464,2130.0
2024-08-07 14:40:00,153.96,154.14,153.84,153.84,2064.0,146.4987,146.67,146.3845,146.3845,2064.0
2024-08-07 14:45:00,153.87,153.88,153.42,153.43,2481.0,146.413,146.4226,145.9848,145.9944,2481.0
2024-08-07 14:50:00,153.53,153.67,153.53,153.67,1505.0,146.0895,146.2227,146.0895,146.2227,1505.0
2024-08-07 14:55:00,153.85,153.88,153.69,153.73,3231.0,146.394,146.4226,146.2418,146.2798,3231.0
2024-08-07 15:00:00,153.72,154.32,153.72,154.31,4377.0,146.2703,146.8412,146.2703,146.8317,4377.0
2024-08-07 15:05:00,154.33,154.5,154.21,154.23,2399.0,146.8507,147.0125,146.7366,146.7556,2399.0
2024-08-07 15:10:00,154.39,154.58,154.39,154.47,6395.0,146.9078,147.0886,146.9078,146.984,6395.0
2024-08-07 15:15:00,154.47,154.67,154.44,154.44,2300.0,146.984,147.1743,146.9554,146.9554,2300.0
2024-08-07 15:20:00,154.52,154.57,154.11,154.3,3820.0,147.0315,147.0791,146.6414,146.8222,3820.0
2024-08-07 15:25:00,154.26,154.39,154.1,154.27,2035.0,146.7841,146.9078,146.6319,146.7937,2035.0
2024-08-07 15:30:00,154.19,154.38,153.98,154.19,6345.0,146.7175,146.8983,146.5177,146.7175,6345.0
2024-08-07 15:35:00,154.13,154.38,154.08,154.09,3451.0,146.6604,146.8983,146.6129,146.6224,3451.0
2024-08-07 15:40:00,154.09,154.16,153.93,153.93,7756.0,146.6224,146.689,146.4701,146.4701,7756.0
2024-08-07 15:45:00,154.01,154.05,153.59,153.81,8072.0,146.5463,146.5843,146.1466,146.3559,8072.0
2024-08-07 15:50:00,153.78,153.95,152.74,152.82,16616.0,146.3274,146.4892,145.3378,145.4139,16616.0
2024-08-07 15:55:00,152.83,153.2,152.63,152.91,119639.0,145.4234,145.7755,145.2331,145.4996,119639.0
2024-08-08 09:30:00,153.37,153.86,153.05,153.31,19096.0,145.9373,146.4035,145.6328,145.8802,19096.0
2024-08-08 09:35:00,153.59,153.88,153.34,153.75,5404.0,146.1466,146.4226,145.9087,146.2989,5404.0
2024-08-08 09:40:00,153.97,154.0,153.72,153.72,2500.0,146.5082,146.5367,146.2703,146.2703,2500.0
2024-08-08 09:45:00,153.55,154.63,153.54,154.1,7516.0,146.1085,147.1362,146.099,146.6319,7516.0
2024-08-08 09:50:00,153.71,153.87,153.61,153.65,6285.0,146.2608,146.413,146.1656,146.2037,6285.0
2024-08-08 09:55:00,153.59,154.0,153.49,153.95,9918.0,146.1466,146.5367,146.0515,146.4892,9918.0
2024-08-08 10:00:00,153.83,154.54,153.83,154.54,6283.0,146.375,147.0506,146.375,147.0506,6283.0
2024-08-08 10:05:00,154.61,154.68,153.75,153.97,8698.0,147.1172,147.1838,146.2989,146.5082,8698.0
2024-08-08 10:10:00,154.08,154.3,153.94,154.13,8512.0,146.6129,146.8222,146.4796,146.6604,8512.0
2024-08-08 10:15:00,154.31,154.47,154.15,154.45,1701.0,146.8317,146.984,146.6795,146.9649,1701.0
2024-08-08 10:20:00,154.43,154.55,154.26,154.55,2056.0,146.9459,147.0601,146.7841,147.0601,2056.0
2024-08-08 10:25:00,154.5,154.63,154.5,154.52,710.0,147.0125,147.1362,147.0125,147.0315,710.0
2024-08-08 10:30:00,154.47,154.73,154.41,154.73,2281.0,146.984,147.2314,146.9269,147.2314,2281.0
2024-08-08 10:35:00,154.68,154.79,154.57,154.71,2249.0,147.1838,147.2885,147.0791,147.2123,2249.0
2024-08-08 10:40:00,154.65,154.65,154.37,154.37,2903.0,147.1552,147.1552,146.8888,146.8888,2903.0
2024-08-08 10:45:00,154.47,154.58,154.38,154.58,1015.0,146.984,147.0886,146.8983,147.0886,1015.0
2024-08-08 10:50:00,154.61,154.74,154.53,154.55,1400.0,147.1172,147.2409,147.0411,147.0601,1400.0
2024-08-08 10:55:00,154.59,154.77,154.58,154.77,11377.0,147.0981,147.2694,147.0886,147.2694,11377.0
2024-08-08 11:00:00,154.77,155.28,154.77,155.18,4560.0,147.2694,147.7547,147.2694,147.6596,4560.0
2024-08-08 11:05:00,155.18,155.43,155.12,155.23,2810.0,147.6596,147.8974,147.6025,147.7071,2810.0
2024-08-08 11:10:00,155.32,155.33,154.86,154.86,3911.0,147.7928,147.8023,147.3551,147.3551,3911.0
2024-08-08 11:15:00,154.94,155.02,154.81,154.95,3377.0,147.4312,147.5073,147.3075,147.4407,3377.0
2024-08-08 11:20:00,154.97,155.13,154.92,155.04,2105.0,147.4597,147.612,147.4122,147.5263,2105.0
2024-08-08 11:25:00,155.04,155.42,155.04,155.15,4829.0,147.5263,147.8879,147.5263,147.631,4829.0
2024-08-08 11:30:00,155.22,155.24,155.08,155.08,2613.0,147.6976,147.7166,147.5644,147.5644,2613.0
2024-08-08 11:35:00,155.11,155.15,154.94,154.94,1674.0,147.5929,147.631,147.4312,147.4312,1674.0
2024-08-08 11:40:00,154.91,155.11,154.91,155.02,4660.0,147.4026,147.5929,147.4026,147.5073,4660.0
2024-08-08 11:45:00,154.95,155.02,154.84,154.93,2312.0,147.4407,147.5073,147.336,147.4217,2312.0
2024-08-08 11:50:00,155.03,155.09,154.96,154.96,6969.0,147.5168,147.5739,147.4502,147.4502,6969.0
2024-08-08 11:55:00,155.04,155.04,154.59,154.59,4110.0,147.5263,147.5263,147.0981,147.0981,4110.0
2024-08-08 12:00:00,154.55,155.0,154.41,155.0,4434.0,147.0601,147.4883,146.9269,147.4883,4434.0
2024-08-08 12:05:00,155.07,155.11,154.9,154.9,3461.0,147.5549,147.5929,147.3931,147.3931,3461.0
2024-08-08 12:10:00,155.08,155.08,154.68,154.68,2472.0,147.5644,147.5644,147.1838,147.1838,2472.0
2024-08-08 12:15:00,154.78,154.83,154.7,154.76,800.0,147.2789,147.3265,147.2028,147.2599,800.0
2024-08-08 12:20:00,154.76,154.88,154.76,154.88,1433.0,147.2599,147.3741,147.2599,147.3741,1433.0
2024-08-08 12:25:00,154.85,155.02,154.84,154.85,5001.0,147.3455,147.5073,147.336,147.3455,5001.0
2024-08-08 12:30:00,154.85,154.91,154.8,154.91,1347.0,147.3455,147.4026,147.298,147.4026,1347.0
2024-08-08 12:35:00,154.8,154.85,154.43,154.44,3980.0,147.298,147.3455,146.9459,146.9554,3980.0
2024-08-08 12:40:00,154.52,154.7,154.52,154.58,2283.0,147.0315,147.2028,147.0315,147.0886,2283.0
2024-08-08 12:45:00,154.59,154.83,154.59,154.83,1448.0,147.0981,147.3265,147.0981,147.3265,1448.0
2024-08-08 12:50:00,154.81,154.87,154.65,154.87,3651.0,147.3075,147.3646,147.1552,147.3646,3651.0
2024-08-08 12:55:00,154.93,154.98,154.58,154.58,5589.0,147.4217,147.4692,147.0886,147.0886,5589.0
2024-08-08 13:00:00,154.66,154.67,154.38,154.44,1323.0,147.1648,147.1743,146.8983,146.9554,1323.0
2024-08-08 13:05:00,154.46,154.66,154.22,154.66,2266.0,146.9744,147.1648,146.7461,147.1648,2266.0
2024-08-08 13:10:00,154.69,154.88,154.69,154.8,1450.0,147.1933,147.3741,147.1933,147.298,1450.0
2024-08-08 13:15:00,154.92,155.07,154.78,155.02,3817.0,147.4122,147.5549,147.2789,147.5073,3817.0
2024-08-08 13:20:00,155.03,155.33,155.03,155.16,3404.0,147.5168,147.8023,147.5168,147.6405,3404.0
2024-08-08 13:25:00,155.25,155.38,155.19,155.38,926.0,147.7262,147.8499,147.6691,147.8499,926.0
2024-08-08 13:30:00,155.38,155.5,155.37,155.38,4569.0,147.8499,147.964,147.8403,147.8499,4569.0
2024-08-08 13:35:00,155.35,155.35,155.14,155.28,1702.0,147.8213,147.8213,147.6215,147.7547,1702.0
2024-08-08 13:40:00,155.26,155.4,155.21,155.21,2520.0,147.7357,147.8689,147.6881,147.6881,2520.0
2024-08-08 13:45:00,155.28,155.37,155.06,155.17,2933.0,147.7547,147.8403,147.5454,147.65,2933.0
2024-08-08 13:50:00,155.08,155.08,154.83,154.97,2200.0,147.5644,147.5644,147.3265,147.4597,2200.0
2024-08-08 13:55:00,154.92,154.92,154.61,154.73,3602.0,147.4122,147.4122,147.1172,147.2314,3602.0
2024-08-08 14:00:00,154.75,154.8,154.37,154.67,11059.0,147.2504,147.298,146.8888,147.1743,11059.0
2024-08-08 14:05:00,154.64,154.95,154.64,154.95,1006.0,147.1457,147.4407,147.1457,147.4407,1006.0
2024-08-08 14:10:00,154.93,154.95,154.71,154.95,2810.0,147.4217,147.4407,147.2123,147.4407,2810.0
2024-08-08 14:15:00,154.87,155.03,154.87,154.92,1787.0,147.3646,147.5168,147.3646,147.4122,1787.0
2024-08-08 14:20:00,154.9,154.92,154.77,154.91,2479.0,147.3931,147.4122,147.2694,147.4026,2479.0
2024-08-08 14:25:00,154.96,154.96,154.65,154.78,2061.0,147.4502,147.4502,147.1552,147.2789,2061.0
2024-08-08 14:30:00,154.82,154.82,154.43,154.49,5659.0,147.317,147.317,146.9459,147.003,5659.0
2024-08-08 14:35:00,154.5,154.52,154.4,154.46,990.0,147.0125,147.0315,146.9174,146.9744,990.0
2024-08-08 14:40:00,154.42,154.55,154.35,154.51,2187.0,146.9364,147.0601,146.8698,147.022,2187.0
2024-08-08 14:45:00,154.51,154.59,154.5,154.52,1055.0,147.022,147.0981,147.0125,147.0315,1055.0
2024-08-08 14:50:00,154.47,154.61,154.24,154.46,5102.0,146.984,147.1172,146.7651,146.9744,5102.0
2024-08-08 14:55:00,154.48,154.64,154.46,154.48,2932.0,146.9935,147.1457,146.9744,146.9935,2932.0
2024-08-08 15:00:00,154.62,154.68,154.5,154.51,3314.0,147.1267,147.1838,147.0125,147.022,3314.0
2024-08-08 15:05:00,154.46,154.84,154.45,154.82,1067.0,146.9744,147.336,146.9649,147.317,1067.0
2024-08-08 15:10:00,154.81,155.11,154.81,154.98,4506.0,147.3075,147.5929,147.3075,147.4692,4506.0
2024-08-08 15:15:00,155.1,155.25,155.06,155.19,4131.0,147.5834,147.7262,147.5454,147.6691,4131.0
2024-08-08 15:20:00,155.18,155.35,155.11,155.17,3507.0,147.6596,147.8213,147.5929,147.65,3507.0
2024-08-08 15:25:00,155.26,155.36,155.18,155.22,8208.0,147.7357,147.8308,147.6596,147.6976,8208.0
2024-08-08 15:30:00,155.22,155.36,154.92,155.16,5507.0,147.6976,147.8308,147.4122,147.6405,5507.0
2024-08-08 15:35:00,155.18,155.18,154.9,155.08,5434.0,147.6596,147.6596,147.3931,147.5644,5434.0
2024-08-08 15:40:00,155.16,155.29,154.91,155.26,14734.0,147.6405,147.7642,147.4026,147.7357,14734.0
2024-08-08 15:45:00,155.28,155.45,155.22,155.28,11751.0,147.7547,147.9165,147.6976,147.7547,11751.0
2024-08-08 15:50:00,155.27,155.44,155.13,155.21,30625.0,147.7452,147.907,147.612,147.6881,30625.0
2024-08-08 15:55:00,155.21,155.37,154.96,155.31,62010.0,147.6881,147.8403,147.4502,147.7833,62010.0
2024-08-09 09:30:00,155.35,155.35,155.35,155.35,7778.0,147.8213,147.8213,147.8213,147.8213,7778.0
2024-08-09 09:35:00,155.35,155.75,155.19,155.46,14582.0,147.8213,148.2019,147.6691,147.926,14582.0
2024-08-09 09:40:00,155.48,155.48,155.13,155.14,2705.0,147.945,147.945,147.612,147.6215,2705.0
2024-08-09 09:45:00,155.06,155.07,154.7,154.99,3089.0,147.5454,147.5549,147.2028,147.4788,3089.0
2024-08-09 09:50:00,154.86,155.75,154.85,155.65,9220.0,147.3551,148.2019,147.3455,148.1068,9220.0
2024-08-09 09:55:00,155.82,156.0,155.64,155.86,11081.0,148.2685,148.4398,148.0973,148.3066,11081.0
2024-08-09 10:00:00,155.97,157.2,155.97,157.18,7046.0,148.4113,149.5817,148.4113,149.5626,7046.0
2024-08-09 10:05:00,157.09,157.55,156.78,156.94,14087.0,149.477,149.9147,149.182,149.3343,14087.0
2024-08-09 10:10:00,157.1,157.36,156.81,157.22,5749.0,149.4865,149.7339,149.2106,149.6007,5749.0
2024-08-09 10:15:00,157.37,157.37,156.89,156.9,2657.0,149.7434,149.7434,149.2867,149.2962,2657.0
2024-08-09 10:20:00,156.94,157.36,156.94,157.34,1752.0,149.3343,149.7339,149.3343,149.7149,1752.0
2024-08-09 10:25:00,157.18,157.57,157.18,157.47,6117.0,149.5626,149.9337,149.5626,149.8386,6117.0
2024-08-09 10:30:00,157.61,157.63,157.03,157.12,7870.0,149.9718,149.9908,149.4199,149.5055,7870.0
2024-08-09 10:35:00,157.08,157.08,156.94,157.05,2809.0,149.4675,149.4675,149.3343,149.4389,2809.0
2024-08-09 10:40:00,157.14,157.32,157.09,157.28,6414.0,149.5246,149.6958,149.477,149.6578,6414.0
2024-08-09 10:45:00,157.26,157.29,157.09,157.09,5193.0,149.6387,149.6673,149.477,149.477,5193.0
2024-08-09 10:50:00,157.09,157.61,157.09,157.46,5564.0,149.477,149.9718,149.477,149.8291,5564.0
2024-08-09 10:55:00,157.61,157.88,157.61,157.83,17758.0,149.9718,150.2287,149.9718,150.1811,17758.0
2024-08-09 11:00:00,157.77,157.77,157.35,157.69,2969.0,150.124,150.124,149.7244,150.0479,2969.0
2024-08-09 11:05:00,157.72,158.42,157.59,158.08,23360.0,150.0765,150.7425,149.9528,150.419,23360.0
2024-08-09 11:10:00,157.96,157.99,157.77,157.88,4026.0,150.3048,150.3334,150.124,150.2287,4026.0
2024-08-09 11:15:00,157.79,158.19,157.74,158.14,4493.0,150.1431,150.5237,150.0955,150.4761,4493.0
2024-08-09 11:20:00,158.07,158.24,157.96,158.07,5342.0,150.4095,150.5713,150.3048,150.4095,5342.0
2024-08-09 11:25:00,158.03,158.07,157.71,157.82,2469.0,150.3714,150.4095,150.0669,150.1716,2469.0
2024-08-09 11:30:00,157.77,157.9,157.57,157.59,8647.0,150.124,150.2477,149.9337,149.9528,8647.0
2024-08-09 11:35:00,157.7,157.72,157.54,157.54,5569.0,150.0574,150.0765,149.9052,149.9052,5569.0
2024-08-09 11:40:00,157.52,157.58,157.44,157.54,2725.0,149.8861,149.9432,149.81,149.9052,2725.0
2024-08-09 11:45:00,157.59,157.87,157.51,157.7,8924.0,149.9528,150.2192,149.8766,150.0574,8924.0
2024-08-09 11:50:00,157.7,157.98,157.62,157.87,4810.0,150.0574,150.3239,149.9813,150.2192,4810.0
2024-08-09 11:55:00,157.9,157.99,157.58,157.64,17917.0,150.2477,150.3334,149.9432,150.0003,17917.0
2024-08-09 12:00:00,157.62,157.83,157.54,157.7,767.0,149.9813,150.1811,149.9052,150.0574,767.0
2024-08-09 12:05:00,157.73,158.03,157.71,157.98,3082.0,150.086,150.3714,150.0669,150.3239,3082.0
2024-08-09 12:10:00,158.02,158.06,157.68,157.81,6945.0,150.3619,150.4,150.0384,150.1621,6945.0
2024-08-09 12:15:00,157.84,157.96,157.64,157.87,2878.0,150.1906,150.3048,150.0003,150.2192,2878.0
2024-08-09 12:20:00,157.87,157.94,157.68,157.68,1103.0,150.2192,150.2858,150.0384,150.0384,1103.0
2024-08-09 12:25:00,157.77,158.01,157.77,158.01,1181.0,150.124,150.3524,150.124,150.3524,1181.0
2024-08-09 12:30:00,157.97,158.14,157.96,158.14,1733.0,150.3143,150.4761,150.3048,150.4761,1733.0
2024-08-09 12:35:00,158.14,158.29,158.07,158.29,1972.0,150.4761,150.6188,150.4095,150.6188,1972.0
2024-08-09 12:40:00,158.25,158.37,158.2,158.37,3733.0,150.5808,150.695,150.5332,150.695,3733.0
2024-08-09 12:45:00,158.37,158.44,158.03,158.44,6083.0,150.695,150.7616,150.3714,150.7616,6083.0
2024-08-09 12:50:00,158.44,158.49,158.21,158.31,3928.0,150.7616,150.8091,150.5427,150.6379,3928.0
2024-08-09 12:55:00,158.44,158.63,158.33,158.55,7501.0,150.7616,150.9424,150.6569,150.8662,7501.0
2024-08-09 13:00:00,158.52,158.57,158.46,158.56,10533.0,150.8377,150.8853,150.7806,150.8757,10533.0
2024-08-09 13:05:00,158.56,158.67,158.33,158.67,10644.0,150.8757,150.9804,150.6569,150.9804,10644.0
2024-08-09 13:10:00,158.65,158.95,158.59,158.92,6152.0,150.9614,151.2468,150.9043,151.2183,6152.0
2024-08-09 13:15:00,158.92,159.09,158.83,158.84,11830.0,151.2183,151.3801,151.1327,151.1422,11830.0
2024-08-09 13:20:00,159.0,159.06,158.89,159.0,4132.0,151.2944,151.3515,151.1898,151.2944,4132.0
2024-08-09 13:25:00,158.94,159.23,158.87,159.23,2993.0,151.2373,151.5133,151.1707,151.5133,2993.0
2024-08-09 13:30:00,159.18,159.46,159.14,159.44,13040.0,151.4657,151.7321,151.4276,151.7131,13040.0
2024-08-09 13:35:00,159.21,159.6,159.21,159.43,6990.0,151.4942,151.8653,151.4942,151.7036,6990.0
2024-08-09 13:40:00,159.42,159.52,159.17,159.3,8405.0,151.6941,151.7892,151.4562,151.5799,8405.0
2024-08-09 13:45:00,159.26,159.73,159.26,159.54,11079.0,151.5418,151.989,151.5418,151.8083,11079.0
2024-08-09 13:50:00,159.56,159.56,159.26,159.28,3796.0,151.8273,151.8273,151.5418,151.5609,3796.0
2024-08-09 13:55:00,159.27,159.37,159.17,159.17,2687.0,151.5513,151.6465,151.4562,151.4562,2687.0
2024-08-09 14:00:00,159.13,159.27,159.0,159.09,5330.0,151.4181,151.5513,151.2944,151.3801,5330.0
2024-08-09 14:05:00,159.12,159.12,158.95,159.1,3764.0,151.4086,151.4086,151.2468,151.3896,3764.0
2024-08-09 14:10:00,159.05,159.15,158.79,158.85,2698.0,151.342,151.4372,151.0946,151.1517,2698.0
2024-08-09 14:15:00,158.78,158.86,158.68,158.81,3675.0,151.0851,151.1612,150.9899,151.1136,3675.0
2024-08-09 14:20:00,158.84,158.88,158.53,158.6,6910.0,151.1422,151.1802,150.8472,150.9138,6910.0
2024-08-09 14:25:00,158.72,158.81,158.62,158.81,7762.0,151.028,151.1136,150.9328,151.1136,7762.0
2024-08-09 14:30:00,158.72,158.75,158.34,158.34,5484.0,151.028,151.0565,150.6664,150.6664,5484.0
2024-08-09 14:35:00,158.43,158.58,158.41,158.54,7936.0,150.752,150.8948,150.733,150.8567,7936.0
2024-08-09 14:40:00,158.51,158.91,158.5,158.83,7446.0,150.8282,151.2088,150.8187,151.1327,7446.0
2024-08-09 14:45:00,158.82,158.89,158.53,158.65,5858.0,151.1231,151.1898,150.8472,150.9614,5858.0
2024-08-09 14:50:00,158.57,158.61,158.36,158.39,7861.0,150.8853,150.9233,150.6854,150.714,7861.0
2024-08-09 14:55:00,158.39,158.72,158.32,158.71,4910.0,150.714,151.028,150.6474,151.0185,4910.0
2024-08-09 15:00:00,158.73,158.81,158.64,158.78,2660.0,151.0375,151.1136,150.9519,151.0851,2660.0
2024-08-09 15:05:00,158.77,159.04,158.77,158.99,5134.0,151.0756,151.3325,151.0756,151.2849,5134.0
2024-08-09 15:10:00,159.08,159.08,158.85,158.85,2768.0,151.3705,151.3705,151.1517,151.1517,2768.0
2024-08-09 15:15:00,158.92,159.29,158.92,159.17,8402.0,151.2183,151.5704,151.2183,151.4562,8402.0
2024-08-09 15:20:00,159.04,159.04,158.8,158.83,4294.0,151.3325,151.3325,151.1041,151.1327,4294.0
2024-08-09 15:25:00,158.94,159.1,158.84,158.94,3395.0,151.2373,151.3896,151.1422,151.2373,3395.0
2024-08-09 15:30:00,159.0,159.09,158.9,158.92,9134.0,151.2944,151.3801,151.1993,151.2183,9134.0
2024-08-09 15:35:00,158.92,158.99,158.83,158.91,10626.0,151.2183,151.2849,151.1327,151.2088,10626.0
2024-08-09 15:40:00,158.88,159.1,158.88,158.95,5736.0,151.1802,151.3896,151.1802,151.2468,5736.0
2024-08-09 15:45:00,159.0,159.08,158.75,159.03,16789.0,151.2944,151.3705,151.0565,151.323,16789.0
2024-08-09 15:50:00,159.04,159.38,158.46,158.63,39964.0,151.3325,151.656,150.7806,150.9424,39964.0
2024-08-09 15:55:00,158.71,159.0,158.62,158.62,95905.0,151.0185,151.2944,150.9328,150.9328,95905.0
2024-08-12 09:30:00,157.59,159.68,157.37,157.94,23793.0,149.9528,151.9415,149.7434,150.2858,23793.0
2024-08-12 09:35:00,157.97,157.97,157.56,157.8,10415.0,150.3143,150.3143,149.9242,150.1526,10415.0
2024-08-12 09:40:00,157.78,158.01,156.88,157.49,32277.0,150.1335,150.3524,149.2772,149.8576,32277.0
2024-08-12 09:45:00,157.38,157.47,156.69,156.7,12625.0,149.7529,149.8386,149.0964,149.1059,12625.0
2024-08-12 09:50:00,156.89,157.06,156.48,156.49,3920.0,149.2867,149.4484,148.8965,148.9061,3920.0
2024-08-12 09:55:00,156.6,156.61,156.31,156.51,7072.0,149.0107,149.0202,148.7348,148.9251,7072.0
2024-08-12 10:00:00,156.32,156.79,156.32,156.77,3753.0,148.7443,149.1915,148.7443,149.1725,3753.0
2024-08-12 10:05:00,156.72,156.91,156.54,156.91,2490.0,149.1249,149.3057,148.9536,149.3057,2490.0
2024-08-12 10:10:00,156.97,156.97,156.5,156.55,6478.0,149.3628,149.3628,148.9156,148.9632,6478.0
2024-08-12 10:15:00,156.54,156.54,156.21,156.28,4924.0,148.9536,148.9536,148.6396,148.7062,4924.0
2024-08-12 10:20:00,156.2,156.2,155.83,155.83,3311.0,148.6301,148.6301,148.278,148.278,3311.0
2024-08-12 10:25:00,155.83,155.83,155.55,155.55,13308.0,148.278,148.278,148.0116,148.0116,13308.0
2024-08-12 10:30:00,155.7,155.82,155.46,155.82,7440.0,148.1543,148.2685,147.926,148.2685,7440.0
2024-08-12 10:35:00,155.74,155.74,155.25,155.25,2522.0,148.1924,148.1924,147.7262,147.7262,2522.0
2024-08-12 10:40:00,155.34,155.55,155.25,155.38,6894.0,147.8118,148.0116,147.7262,147.8499,6894.0
2024-08-12 10:45:00,155.17,155.48,155.12,155.12,4913.0,147.65,147.945,147.6025,147.6025,4913.0
2024-08-12 10:50:00,155.24,155.39,155.22,155.39,2999.0,147.7166,147.8594,147.6976,147.8594,2999.0
2024-08-12 10:55:00,155.36,155.59,155.36,155.53,3158.0,147.8308,148.0497,147.8308,147.9926,3158.0
2024-08-12 11:00:00,155.62,155.63,155.32,155.33,4320.0,148.0782,148.0877,147.7928,147.8023,4320.0
2024-08-12 11:05:00,155.36,155.39,155.17,155.17,1719.0,147.8308,147.8594,147.65,147.65,1719.0
2024-08-12 11:10:00,155.19,155.44,154.81,154.92,22767.0,147.6691,147.907,147.3075,147.4122,22767.0
2024-08-12 11:15:00,154.81,154.9,154.6,154.73,16291.0,147.3075,147.3931,147.1077,147.2314,16291.0
2024-08-12 11:20:00,154.74,154.9,153.58,153.58,32586.0,147.2409,147.3931,146.1371,146.1371,32586.0
2024-08-12 11:25:00,153.67,153.99,153.56,153.91,25143.0,146.2227,146.5272,146.1181,146.4511,25143.0
2024-08-12 11:30:00,153.87,153.96,153.72,153.93,5159.0,146.413,146.4987,146.2703,146.4701,5159.0
2024-08-12 11:35:00,153.97,154.04,153.8,153.8,10782.0,146.5082,146.5748,146.3464,146.3464,10782.0
2024-08-12 11:40:00,153.78,153.81,153.4,153.66,12850.0,146.3274,146.3559,145.9658,146.2132,12850.0
2024-08-12 11:45:00,153.59,153.77,153.47,153.48,9626.0,146.1466,146.3179,146.0324,146.0419,9626.0
2024-08-12 11:50:00,153.53,153.87,153.47,153.87,13053.0,146.0895,146.413,146.0324,146.413,13053.0
2024-08-12 11:55:00,153.95,154.05,153.77,153.99,3561.0,146.4892,146.5843,146.3179,146.5272,3561.0
2024-08-12 12:00:00,154.06,154.19,153.62,153.73,16011.0,146.5938,146.7175,146.1752,146.2798,16011.0
2024-08-12 12:05:00,153.61,153.64,153.2,153.21,3603.0,146.1656,146.1942,145.7755,145.785,3603.0
2024-08-12 12:10:00,153.14,153.34,153.08,153.14,8775.0,145.7184,145.9087,145.6613,145.7184,8775.0
2024-08-12 12:15:00,153.08,153.16,152.95,153.11,8352.0,145.6613,145.7374,145.5376,145.6899,8352.0
2024-08-12 12:20:00,153.0,153.05,152.35,152.46,11131.0,145.5852,145.6328,144.9667,145.0714,11131.0
2024-08-12 12:25:00,152.47,152.62,152.36,152.46,11379.0,145.0809,145.2236,144.9762,145.0714,11379.0
2024-08-12 12:30:00,152.45,152.81,152.39,152.48,9886.0,145.0619,145.4044,145.0048,145.0904,9886.0
2024-08-12 12:35:00,152.48,152.74,152.29,152.74,6840.0,145.0904,145.3378,144.9096,145.3378,6840.0
2024-08-12 12:40:00,152.67,152.74,152.5,152.65,3912.0,145.2712,145.3378,145.1094,145.2522,3912.0
2024-08-12 12:45:00,152.74,152.96,152.62,152.82,6119.0,145.3378,145.5471,145.2236,145.4139,6119.0
2024-08-12 12:50:00,152.76,152.79,152.51,152.63,9979.0,145.3568,145.3854,145.1189,145.2331,9979.0
2024-08-12 12:55:00,152.63,152.63,151.96,151.96,12731.0,145.2331,145.2331,144.5956,144.5956,12731.0
2024-08-12 13:00:00,151.96,152.17,151.82,152.16,16031.0,144.5956,144.7954,144.4624,144.7859,16031.0
2024-08-12 13:05:00,152.01,152.14,151.88,152.0,10058.0,144.6432,144.7669,144.5195,144.6337,10058.0
2024-08-12 13:10:00,151.9,152.27,151.9,152.09,10286.0,144.5385,144.8906,144.5385,144.7193,10286.0
2024-08-12 13:15:00,152.13,152.35,152.01,152.34,5090.0,144.7574,144.9667,144.6432,144.9572,5090.0
2024-08-12 13:20:00,152.34,152.53,152.08,152.09,8446.0,144.9572,145.138,144.7098,144.7193,8446.0
2024-08-12 13:25:00,152.06,152.22,151.92,152.14,4480.0,144.6908,144.843,144.5575,144.7669,4480.0
2024-08-12 13:30:00,152.22,152.51,152.12,152.5,17750.0,144.843,145.1189,144.7478,145.1094,17750.0
2024-08-12 13:35:00,152.44,152.47,152.2,152.41,8192.0,145.0523,145.0809,144.824,145.0238,8192.0
2024-08-12 13:40:00,152.41,152.42,152.09,152.09,9150.0,145.0238,145.0333,144.7193,144.7193,9150.0
2024-08-12 13:45:00,152.11,152.45,152.01,152.27,13534.0,144.7383,145.0619,144.6432,144.8906,13534.0
2024-08-12 13:50:00,152.33,152.33,151.77,151.78,7371.0,144.9477,144.9477,144.4148,144.4243,7371.0
2024-08-12 13:55:00,151.84,152.1,151.84,152.1,9634.0,144.4814,144.7288,144.4814,144.7288,9634.0
2024-08-12 14:00:00,152.0,152.08,151.83,152.06,5015.0,144.6337,144.7098,144.4719,144.6908,5015.0
2024-08-12 14:05:00,152.05,152.19,151.99,152.19,11189.0,144.6812,144.8145,144.6241,144.8145,11189.0
2024-08-12 14:10:00,152.25,152.53,152.23,152.53,4847.0,144.8715,145.138,144.8525,145.138,4847.0
2024-08-12 14:15:00,152.43,152.59,152.26,152.38,17220.0,145.0428,145.1951,144.8811,144.9952,17220.0
2024-08-12 14:20:00,152.35,152.52,152.17,152.2,8816.0,144.9667,145.1285,144.7954,144.824,8816.0
2024-08-12 14:25:00,152.18,152.29,152.09,152.28,11407.0,144.8049,144.9096,144.7193,144.9001,11407.0
2024-08-12 14:30:00,152.18,152.29,152.04,152.13,8178.0,144.8049,144.9096,144.6717,144.7574,8178.0
2024-08-12 14:35:00,152.08,152.29,152.01,152.23,8519.0,144.7098,144.9096,144.6432,144.8525,8519.0
2024-08-12 14:40:00,152.22,152.4,152.18,152.37,3630.0,144.843,145.0143,144.8049,144.9857,3630.0
2024-08-12 14:45:00,152.33,152.39,152.18,152.23,6689.0,144.9477,145.0048,144.8049,144.8525,6689.0
2024-08-12 14:50:00,152.23,152.55,152.23,152.43,6611.0,144.8525,145.157,144.8525,145.0428,6611.0
2024-08-12 14:55:00,152.43,152.44,151.98,152.04,7794.0,145.0428,145.0523,144.6146,144.6717,7794.0
2024-08-12 15:00:00,152.04,152.14,151.98,152.14,8337.0,144.6717,144.7669,144.6146,144.7669,8337.0
2024-08-12 15:05:00,152.17,152.19,152.07,152.18,7973.0,144.7954,144.8145,144.7003,144.8049,7973.0
2024-08-12 15:10:00,152.17,152.3,152.13,152.15,5907.0,144.7954,144.9191,144.7574,144.7764,5907.0
2024-08-12 15:15:00,152.14,152.23,152.11,152.19,9797.0,144.7669,144.8525,144.7383,144.8145,9797.0
2024-08-12 15:20:00,152.19,152.22,151.85,151.93,12185.0,144.8145,144.843,144.4909,144.5671,12185.0
2024-08-12 15:25:00,151.91,152.2,151.91,152.08,13520.0,144.548,144.824,144.548,144.7098,13520.0
2024-08-12 15:30:00,152.1,152.35,152.1,152.12,11444.0,144.7288,144.9667,144.7288,144.7478,11444.0
2024-08-12 15:35:00,152.12,152.37,152.11,152.32,9170.0,144.7478,144.9857,144.7383,144.9382,9170.0
2024-08-12 15:40:00,152.35,152.45,152.27,152.33,14626.0,144.9667,145.0619,144.8906,144.9477,14626.0
2024-08-12 15:45:00,152.37,152.86,152.37,152.75,21502.0,144.9857,145.452,144.9857,145.3473,21502.0
2024-08-12 15:50:00,152.83,153.22,152.64,152.76,35963.0,145.4234,145.7945,145.2426,145.3568,35963.0
2024-08-12 15:55:00,152.76,153.14,152.76,153.1,86496.0,145.3568,145.7184,145.3568,145.6804,86496.0
2024-08-13 09:30:00,154.33,154.35,154.02,154.06,12092.0,146.8507,146.8698,146.5558,146.5938,12092.0
2024-08-13 09:35:00,153.76,153.92,153.07,153.07,4749.0,146.3084,146.4606,145.6518,145.6518,4749.0
2024-08-13 09:40:00,153.39,154.16,153.07,153.91,7448.0,145.9563,146.689,145.6518,146.4511,7448.0
2024-08-13 09:45:00,153.89,153.91,153.53,153.77,4549.0,146.4321,146.4511,146.0895,146.3179,4549.0
2024-08-13 09:50:00,153.85,154.46,153.74,153.75,4527.0,146.394,146.9744,146.2893,146.2989,4527.0
2024-08-13 09:55:00,153.63,153.65,153.35,153.35,2118.0,146.1847,146.2037,145.9182,145.9182,2118.0
2024-08-13 10:00:00,153.36,153.48,152.81,152.95,10810.0,145.9278,146.0419,145.4044,145.5376,10810.0
2024-08-13 10:05:00,152.9,153.44,152.9,153.27,8722.0,145.49,146.0039,145.49,145.8421,8722.0
2024-08-13 10:10:00,153.24,153.64,153.16,153.63,4615.0,145.8136,146.1942,145.7374,146.1847,4615.0
2024-08-13 10:15:00,153.59,153.59,153.25,153.38,4497.0,146.1466,146.1466,145.8231,145.9468,4497.0
2024-08-13 10:20:00,153.47,153.84,153.47,153.69,6122.0,146.0324,146.3845,146.0324,146.2418,6122.0
2024-08-13 10:25:00,153.69,154.42,153.69,154.42,14780.0,146.2418,146.9364,146.2418,146.9364,14780.0
2024-08-13 10:30:00,154.42,154.59,154.35,154.45,6102.0,146.9364,147.0981,146.8698,146.9649,6102.0
2024-08-13 10:35:00,154.49,154.5,154.16,154.38,16276.0,147.003,147.0125,146.689,146.8983,16276.0
2024-08-13 10:40:00,154.46,154.61,154.23,154.55,11489.0,146.9744,147.1172,146.7556,147.0601,11489.0
2024-08-13 10:45:00,154.55,154.85,154.55,154.62,7459.0,147.0601,147.3455,147.0601,147.1267,7459.0
2024-08-13 10:50:00,154.57,154.78,154.45,154.74,9030.0,147.0791,147.2789,146.9649,147.2409,9030.0
2024-08-13 10:55:00,154.74,155.01,154.71,154.95,9925.0,147.2409,147.4978,147.2123,147.4407,9925.0
2024-08-13 11:00:00,155.01,155.09,154.93,155.08,3898.0,147.4978,147.5739,147.4217,147.5644,3898.0
2024-08-13 11:05:00,155.02,155.11,154.8,154.8,18705.0,147.5073,147.5929,147.298,147.298,18705.0
2024-08-13 11:10:00,154.83,155.01,154.77,154.93,3660.0,147.3265,147.4978,147.2694,147.4217,3660.0
2024-08-13 11:15:00,154.93,155.02,154.74,154.75,8974.0,147.4217,147.5073,147.2409,147.2504,8974.0
2024-08-13 11:20:00,154.74,154.98,154.7,154.98,2812.0,147.2409,147.4692,147.2028,147.4692,2812.0
2024-08-13 11:25:00,155.02,155.02,154.76,154.76,11437.0,147.5073,147.5073,147.2599,147.2599,11437.0
2024-08-13 11:30:00,154.86,154.99,154.76,154.92,2801.0,147.3551,147.4788,147.2599,147.4122,2801.0
2024-08-13 11:35:00,154.86,154.95,154.74,154.92,5096.0,147.3551,147.4407,147.2409,147.4122,5096.0
2024-08-13 11:40:00,154.86,155.0,154.75,154.95,1960.0,147.3551,147.4883,147.2504,147.4407,1960.0
2024-08-13 11:45:00,154.92,155.2,154.85,155.2,4335.0,147.4122,147.6786,147.3455,147.6786,4335.0
2024-08-13 11:50:00,155.2,155.3,154.9,155.11,10753.0,147.6786,147.7737,147.3931,147.5929,10753.0
2024-08-13 11:55:00,154.98,155.08,154.98,155.08,1216.0,147.4692,147.5644,147.4692,147.5644,1216.0
2024-08-13 12:00:00,155.0,155.0,154.77,154.86,2802.0,147.4883,147.4883,147.2694,147.3551,2802.0
2024-08-13 12:05:00,154.86,155.04,154.86,155.0,1313.0,147.3551,147.5263,147.3551,147.4883,1313.0
2024-08-13 12:10:00,155.22,155.25,155.12,155.25,1704.0,147.6976,147.7262,147.6025,147.7262,1704.0
2024-08-13 12:15:00,155.19,155.31,155.07,155.31,2791.0,147.6691,147.7833,147.5549,147.7833,2791.0
2024-08-13 12:20:00,155.25,155.48,155.2,155.22,4660.0,147.7262,147.945,147.6786,147.6976,4660.0
2024-08-13 12:25:00,155.35,155.35,155.0,155.03,3256.0,147.8213,147.8213,147.4883,147.5168,3256.0
2024-08-13 12:30:00,154.92,154.92,154.77,154.87,1756.0,147.4122,147.4122,147.2694,147.3646,1756.0
2024-08-13 12:35:00,154.92,155.16,154.92,155.09,1572.0,147.4122,147.6405,147.4122,147.5739,1572.0
2024-08-13 12:40:00,155.13,155.31,155.13,155.27,908.0,147.612,147.7833,147.612,147.7452,908.0
2024-08-13 12:45:00,155.27,155.46,155.22,155.46,2426.0,147.7452,147.926,147.6976,147.926,2426.0
2024-08-13 12:50:00,155.45,155.59,155.45,155.52,4195.0,147.9165,148.0497,147.9165,147.9831,4195.0
2024-08-13 12:55:00,155.5,155.67,155.39,155.53,5671.0,147.964,148.1258,147.8594,147.9926,5671.0
2024-08-13 13:00:00,155.39,155.39,155.14,155.18,3148.0,147.8594,147.8594,147.6215,147.6596,3148.0
2024-08-13 13:05:00,155.1,155.15,155.07,155.14,500.0,147.5834,147.631,147.5549,147.6215,500.0
2024-08-13 13:10:00,155.13,155.2,155.02,155.12,2402.0,147.612,147.6786,147.5073,147.6025,2402.0
2024-08-13 13:15:00,155.04,155.22,154.94,155.22,5905.0,147.5263,147.6976,147.4312,147.6976,5905.0
2024-08-13 13:20:00,155.17,155.17,155.06,155.11,2192.0,147.65,147.65,147.5454,147.5929,2192.0
2024-08-13 13:25:00,155.08,155.16,155.0,155.11,4609.0,147.5644,147.6405,147.4883,147.5929,4609.0
2024-08-13 13:30:00,155.12,155.12,154.97,154.97,2380.0,147.6025,147.6025,147.4597,147.4597,2380.0
2024-08-13 13:35:00,155.05,155.2,155.02,155.11,4543.0,147.5359,147.6786,147.5073,147.5929,4543.0
2024-08-13 13:40:00,155.05,155.2,155.03,155.07,1997.0,147.5359,147.6786,147.5168,147.5549,1997.0
2024-08-13 13:45:00,155.06,155.11,154.86,155.09,8502.0,147.5454,147.5929,147.3551,147.5739,8502.0
2024-08-13 13:50:00,155.12,155.21,155.09,155.13,1565.0,147.6025,147.6881,147.5739,147.612,1565.0
2024-08-13 13:55:00,155.23,155.29,155.2,155.21,1738.0,147.7071,147.7642,147.6786,147.6881,1738.0
2024-08-13 14:00:00,155.28,155.28,155.16,155.21,4245.0,147.7547,147.7547,147.6405,147.6881,4245.0
2024-08-13 14:05:00,155.24,155.27,155.17,155.22,3037.0,147.7166,147.7452,147.65,147.6976,3037.0
2024-08-13 14:10:00,155.18,155.23,155.14,155.22,1164.0,147.6596,147.7071,147.6215,147.6976,1164.0
2024-08-13 14:15:00,155.2,155.3,155.08,155.14,8501.0,147.6786,147.7737,147.5644,147.6215,8501.0
2024-08-13 14:20:00,155.22,155.25,155.17,155.21,1667.0,147.6976,147.7262,147.65,147.6881,1667.0
2024-08-13 14:25:00,155.25,155.31,155.12,155.16,8061.0,147.7262,147.7833,147.6025,147.6405,8061.0
2024-08-13 14:30:00,155.12,155.15,155.06,155.08,1933.0,147.6025,147.631,147.5454,147.5644,1933.0
2024-08-13 14:35:00,155.13,155.51,155.12,155.5,26065.0,147.612,147.9736,147.6025,147.964,26065.0
2024-08-13 14:40:00,155.51,155.52,155.3,155.41,4672.0,147.9736,147.9831,147.7737,147.8784,4672.0
2024-08-13 14:45:00,155.41,155.41,155.28,155.34,4472.0,147.8784,147.8784,147.7547,147.8118,4472.0
2024-08-13 14:50:00,155.34,155.36,155.24,155.26,3724.0,147.8118,147.8308,147.7166,147.7357,3724.0
2024-08-13 14:55:00,155.23,155.29,155.18,155.2,3761.0,147.7071,147.7642,147.6596,147.6786,3761.0
2024-08-13 15:00:00,155.18,155.31,155.12,155.28,3914.0,147.6596,147.7833,147.6025,147.7547,3914.0
2024-08-13 15:05:00,155.21,155.32,155.16,155.24,2452.0,147.6881,147.7928,147.6405,147.7166,2452.0
2024-08-13 15:10:00,155.24,155.33,155.13,155.26,5026.0,147.7166,147.8023,147.612,147.7357,5026.0
2024-08-13 15:15:00,155.25,155.35,155.18,155.26,5510.0,147.7262,147.8213,147.6596,147.7357,5510.0
2024-08-13 15:20:00,155.23,155.32,155.22,155.28,5850.0,147.7071,147.7928,147.6976,147.7547,5850.0
2024-08-13 15:25:00,155.22,155.63,155.16,155.63,22136.0,147.6976,148.0877,147.6405,148.0877,22136.0
2024-08-13 15:30:00,155.57,155.65,155.39,155.47,8576.0,148.0306,148.1068,147.8594,147.9355,8576.0
2024-08-13 15:35:00,155.54,155.59,155.43,155.48,5750.0,148.0021,148.0497,147.8974,147.945,5750.0
2024-08-13 15:40:00,155.48,155.58,155.38,155.45,12531.0,147.945,148.0402,147.8499,147.9165,12531.0
2024-08-13 15:45:00,155.45,155.89,155.44,155.86,23718.0,147.9165,148.3351,147.907,148.3066,23718.0
2024-08-13 15:50:00,155.89,155.97,155.36,155.51,39065.0,148.3351,148.4113,147.8308,147.9736,39065.0
2024-08-13 15:55:00,155.5,156.12,155.42,155.8,103533.0,147.964,148.554,147.8879,148.2495,103533.0
2024-08-14 09:30:00,155.81,156.53,155.71,155.9,11792.0,148.259,148.9441,148.1639,148.3447,11792.0
2024-08-14 09:35:00,155.71,156.11,155.42,156.01,4916.0,148.1639,148.5445,147.8879,148.4493,4916.0
2024-08-14 09:40:00,156.02,156.31,155.99,156.14,1372.0,148.4588,148.7348,148.4303,148.573,1372.0
2024-08-14 09:45:00,156.17,156.39,155.79,156.09,9584.0,148.6016,148.8109,148.24,148.5254,9584.0
2024-08-14 09:50:00,156.06,156.51,156.06,156.39,12033.0,148.4969,148.9251,148.4969,148.8109,12033.0
2024-08-14 09:55:00,156.45,156.74,156.09,156.28,9832.0,148.868,149.1439,148.5254,148.7062,9832.0
2024-08-14 10:00:00,156.25,156.25,155.4,155.4,9384.0,148.6777,148.6777,147.8689,147.8689,9384.0
2024-08-14 10:05:00,155.56,156.07,155.44,155.88,6520.0,148.0211,148.5064,147.907,148.3256,6520.0
2024-08-14 10:10:00,155.75,155.93,155.61,155.64,3133.0,148.2019,148.3732,148.0687,148.0973,3133.0
2024-08-14 10:15:00,155.86,156.33,155.65,156.3,8670.0,148.3066,148.7538,148.1068,148.7253,8670.0
2024-08-14 10:20:00,156.19,156.61,156.17,156.56,5533.0,148.6206,149.0202,148.6016,148.9727,5533.0
2024-08-14 10:25:00,156.56,156.83,156.56,156.83,2270.0,148.9727,149.2296,148.9727,149.2296,2270.0
2024-08-14 10:30:00,156.83,156.86,156.63,156.63,3651.0,149.2296,149.2581,149.0393,149.0393,3651.0
2024-08-14 10:35:00,156.65,156.8,156.62,156.62,1861.0,149.0583,149.201,149.0298,149.0298,1861.0
2024-08-14 10:40:00,156.62,157.1,156.62,156.96,3501.0,149.0298,149.4865,149.0298,149.3533,3501.0
2024-08-14 10:45:00,156.92,157.09,156.74,157.03,5220.0,149.3152,149.477,149.1439,149.4199,5220.0
2024-08-14 10:50:00,157.09,157.31,156.99,157.21,2200.0,149.477,149.6863,149.3818,149.5912,2200.0
2024-08-14 10:55:00,157.22,157.31,157.14,157.27,2114.0,149.6007,149.6863,149.5246,149.6483,2114.0
2024-08-14 11:00:00,157.3,157.46,157.23,157.42,4251.0,149.6768,149.8291,149.6102,149.791,4251.0
2024-08-14 11:05:00,157.4,157.49,157.16,157.29,5292.0,149.772,149.8576,149.5436,149.6673,5292.0
2024-08-14 11:10:00,157.45,157.45,157.25,157.29,3231.0,149.8195,149.8195,149.6292,149.6673,3231.0
2024-08-14 11:15:00,157.31,157.36,157.15,157.31,3486.0,149.6863,149.7339,149.5341,149.6863,3486.0
2024-08-14 11:20:00,157.25,157.41,157.25,157.3,5249.0,149.6292,149.7815,149.6292,149.6768,5249.0
2024-08-14 11:25:00,157.3,157.48,157.29,157.47,7076.0,149.6768,149.8481,149.6673,149.8386,7076.0
2024-08-14 11:30:00,157.5,157.7,157.38,157.67,7066.0,149.8671,150.0574,149.7529,150.0289,7066.0
2024-08-14 11:35:00,157.59,157.73,157.55,157.73,2160.0,149.9528,150.086,149.9147,150.086,2160.0
2024-08-14 11:40:00,157.63,157.72,157.46,157.47,1229.0,149.9908,150.0765,149.8291,149.8386,1229.0
2024-08-14 11:45:00,157.4,157.4,157.21,157.21,3330.0,149.772,149.772,149.5912,149.5912,3330.0
2024-08-14 11:50:00,157.21,157.48,157.21,157.36,1634.0,149.5912,149.8481,149.5912,149.7339,1634.0
2024-08-14 11:55:00,157.3,157.46,157.3,157.41,1715.0,149.6768,149.8291,149.6768,149.7815,1715.0
2024-08-14 12:00:00,157.35,157.57,157.34,157.49,2690.0,149.7244,149.9337,149.7149,149.8576,2690.0
2024-08-14 12:05:00,157.57,157.59,157.54,157.56,700.0,149.9337,149.9528,149.9052,149.9242,700.0
2024-08-14 12:10:00,157.58,157.78,157.5,157.56,7536.0,149.9432,150.1335,149.8671,149.9242,7536.0
2024-08-14 12:15:00,157.58,157.64,157.28,157.41,3727.0,149.9432,150.0003,149.6578,149.7815,3727.0
2024-08-14 12:20:00,157.18,157.25,156.81,156.87,2492.0,149.5626,149.6292,149.2106,149.2676,2492.0
2024-08-14 12:25:00,156.94,156.94,156.69,156.78,2506.0,149.3343,149.3343,149.0964,149.182,2506.0
2024-08-14 12:30:00,156.77,156.95,156.66,156.79,1997.0,149.1725,149.3438,149.0678,149.1915,1997.0
2024-08-14 12:35:00,156.92,157.08,156.92,157.05,2283.0,149.3152,149.4675,149.3152,149.4389,2283.0
2024-08-14 12:40:00,157.09,157.1,156.78,156.86,2589.0,149.477,149.4865,149.182,149.2581,2589.0
2024-08-14 12:45:00,156.71,156.87,156.7,156.86,2609.0,149.1154,149.2676,149.1059,149.2581,2609.0
2024-08-14 12:50:00,156.77,156.95,156.77,156.94,1687.0,149.1725,149.3438,149.1725,149.3343,1687.0
2024-08-14 12:55:00,156.97,157.0,156.92,156.98,1263.0,149.3628,149.3913,149.3152,149.3723,1263.0
2024-08-14 13:00:00,156.9,156.96,156.68,156.69,4895.0,149.2962,149.3533,149.0869,149.0964,4895.0
2024-08-14 13:05:00,156.74,157.03,156.74,156.75,15913.0,149.1439,149.4199,149.1439,149.1535,15913.0
2024-08-14 13:10:00,156.73,156.77,156.5,156.5,2098.0,149.1344,149.1725,148.9156,148.9156,2098.0
2024-08-14 13:15:00,156.49,156.79,156.49,156.74,966.0,148.9061,149.1915,148.9061,149.1439,966.0
2024-08-14 13:20:00,156.72,156.73,156.64,156.67,1538.0,149.1249,149.1344,149.0488,149.0773,1538.0
2024-08-14 13:25:00,156.61,156.8,156.53,156.64,3834.0,149.0202,149.201,148.9441,149.0488,3834.0
2024-08-14 13:30:00,156.49,156.65,156.49,156.53,600.0,148.9061,149.0583,148.9061,148.9441,600.0
2024-08-14 13:35:00,156.66,156.7,156.57,156.67,1471.0,149.0678,149.1059,148.9822,149.0773,1471.0
2024-08-14 13:40:00,156.61,156.68,156.55,156.59,4734.0,149.0202,149.0869,148.9632,149.0012,4734.0
2024-08-14 13:45:00,156.57,156.63,156.47,156.57,1200.0,148.9822,149.0393,148.887,148.9822,1200.0
2024-08-14 13:50:00,156.54,156.71,156.48,156.7,4896.0,148.9536,149.1154,148.8965,149.1059,4896.0
2024-08-14 13:55:00,156.66,156.8,156.58,156.58,2405.0,149.0678,149.201,148.9917,148.9917,2405.0
2024-08-14 14:00:00,156.67,156.67,156.53,156.63,1470.0,149.0773,149.0773,148.9441,149.0393,1470.0
2024-08-14 14:05:00,156.69,156.7,156.59,156.59,864.0,149.0964,149.1059,149.0012,149.0012,864.0
2024-08-14 14:10:00,156.63,156.64,156.46,156.48,5238.0,149.0393,149.0488,148.8775,148.8965,5238.0
2024-08-14 14:15:00,156.52,156.58,156.39,156.39,2322.0,148.9346,148.9917,148.8109,148.8109,2322.0
2024-08-14 14:20:00,156.42,156.45,156.37,156.45,1173.0,148.8395,148.868,148.7919,148.868,1173.0
2024-08-14 14:25:00,156.37,156.59,156.37,156.59,5514.0,148.7919,149.0012,148.7919,149.0012,5514.0
2024-08-14 14:30:00,156.67,156.67,156.58,156.58,200.0,149.0773,149.0773,148.9917,148.9917,200.0
2024-08-14 14:35:00,156.65,156.87,156.56,156.87,9769.0,149.0583,149.2676,148.9727,149.2676,9769.0
2024-08-14 14:40:00,156.81,156.86,156.73,156.79,2773.0,149.2106,149.2581,149.1344,149.1915,2773.0
2024-08-14 14:45:00,156.78,156.78,156.7,156.71,1574.0,149.182,149.182,149.1059,149.1154,1574.0
2024-08-14 14:50:00,156.81,156.89,156.79,156.89,1666.0,149.2106,149.2867,149.1915,149.2867,1666.0
2024-08-14 14:55:00,156.92,157.1,156.87,156.99,4104.0,149.3152,149.4865,149.2676,149.3818,4104.0
2024-08-14 15:00:00,157.03,157.07,156.92,157.0,3972.0,149.4199,149.458,149.3152,149.3913,3972.0
2024-08-14 15:05:00,157.0,157.25,157.0,157.19,1641.0,149.3913,149.6292,149.3913,149.5721,1641.0
2024-08-14 15:10:00,157.2,157.22,156.95,157.03,3413.0,149.5817,149.6007,149.3438,149.4199,3413.0
2024-08-14 15:15:00,156.98,156.98,156.81,156.81,1800.0,149.3723,149.3723,149.2106,149.2106,1800.0
2024-08-14 15:20:00,156.86,156.94,156.72,156.87,2317.0,149.2581,149.3343,149.1249,149.2676,2317.0
2024-08-14 15:25:00,156.94,156.97,156.66,156.73,1888.0,149.3343,149.3628,149.0678,149.1344,1888.0
2024-08-14 15:30:00,156.66,156.76,156.58,156.58,1095.0,149.0678,149.163,148.9917,148.9917,1095.0
2024-08-14 15:35:00,156.65,156.76,156.46,156.68,3704.0,149.0583,149.163,148.8775,149.0869,3704.0
2024-08-14 15:40:00,156.77,156.81,156.53,156.62,5388.0,149.1725,149.2106,148.9441,149.0298,5388.0
2024-08-14 15:45:00,156.67,156.76,156.48,156.61,7443.0,149.0773,149.163,148.8965,149.0202,7443.0
2024-08-14 15:50:00,156.61,156.77,156.53,156.74,10426.0,149.0202,149.1725,148.9441,149.1439,10426.0
2024-08-14 15:55:00,156.77,157.04,156.65,156.65,56969.0,149.1725,149.4294,149.0583,149.0583,56969.0
2024-08-15 09:30:00,158.0,158.47,158.0,158.45,23404.0,150.3429,150.7901,150.3429,150.7711,23404.0
2024-08-15 09:35:00,158.48,159.15,158.15,158.15,5498.0,150.7996,151.4372,150.4856,150.4856,5498.0
2024-08-15 09:40:00,158.23,158.62,158.0,158.61,3181.0,150.5617,150.9328,150.3429,150.9233,3181.0
2024-08-15 09:45:00,158.34,158.44,157.91,158.44,13412.0,150.6664,150.7616,150.2572,150.7616,13412.0
2024-08-15 09:50:00,157.98,158.61,157.98,158.46,5264.0,150.3239,150.9233,150.3239,150.7806,5264.0
2024-08-15 09:55:00,158.53,159.21,158.44,158.97,14042.0,150.8472,151.4942,150.7616,151.2659,14042.0
2024-08-15 10:00:00,158.97,159.94,158.83,159.78,24380.0,151.2659,152.1889,151.1327,152.0366,24380.0
2024-08-15 10:05:00,159.67,160.38,159.47,159.8,67120.0,151.932,152.6075,151.7416,152.0557,67120.0
2024-08-15 10:10:00,159.79,160.39,159.79,160.29,17012.0,152.0461,152.6171,152.0461,152.5219,17012.0
2024-08-15 10:15:00,160.29,160.56,160.2,160.48,8212.0,152.5219,152.7788,152.4363,152.7027,8212.0
2024-08-15 10:20:00,160.47,160.89,160.26,160.75,16502.0,152.6932,153.0928,152.4934,152.9596,16502.0
2024-08-15 10:25:00,160.95,161.15,160.81,160.88,10478.0,153.1499,153.3402,153.0167,153.0833,10478.0
2024-08-15 10:30:00,160.93,161.05,160.57,160.67,9724.0,153.1309,153.2451,152.7883,152.8835,9724.0
2024-08-15 10:35:00,160.58,160.81,160.51,160.58,5913.0,152.7979,153.0167,152.7312,152.7979,5913.0
2024-08-15 10:40:00,160.7,160.79,160.31,160.47,10087.0,152.912,152.9977,152.5409,152.6932,10087.0
2024-08-15 10:45:00,160.45,160.81,160.45,160.63,5640.0,152.6742,153.0167,152.6742,152.8454,5640.0
2024-08-15 10:50:00,160.68,160.92,160.6,160.92,7673.0,152.893,153.1214,152.8169,153.1214,7673.0
2024-08-15 10:55:00,160.95,161.1,160.82,161.02,9015.0,153.1499,153.2927,153.0262,153.2165,9015.0
2024-08-15 11:00:00,160.98,161.03,160.86,160.96,3841.0,153.1785,153.226,153.0643,153.1594,3841.0
2024-08-15 11:05:00,160.95,161.15,160.88,161.09,15475.0,153.1499,153.3402,153.0833,153.2831,15475.0
2024-08-15 11:10:00,161.12,161.21,160.98,161.09,6812.0,153.3117,153.3973,153.1785,153.2831,6812.0
2024-08-15 11:15:00,161.03,161.27,161.03,161.2,10705.0,153.226,153.4544,153.226,153.3878,10705.0
2024-08-15 11:20:00,161.23,161.26,160.92,161.26,6624.0,153.4164,153.4449,153.1214,153.4449,6624.0
2024-08-15 11:25:00,161.15,161.3,160.9,160.9,7980.0,153.3402,153.483,153.1023,153.1023,7980.0
2024-08-15 11:30:00,161.0,161.0,160.86,160.93,3589.0,153.1975,153.1975,153.0643,153.1309,3589.0
2024-08-15 11:35:00,160.88,160.88,160.68,160.78,9424.0,153.0833,153.0833,152.893,152.9882,9424.0
2024-08-15 11:40:00,160.71,160.85,160.39,160.39,32418.0,152.9216,153.0548,152.6171,152.6171,32418.0
2024-08-15 11:45:00,160.41,160.41,159.89,159.92,16356.0,152.6361,152.6361,152.1413,152.1698,16356.0
2024-08-15 11:50:00,160.0,160.18,159.9,159.95,7288.0,152.246,152.4172,152.1508,152.1984,7288.0
2024-08-15 11:55:00,160.0,160.01,159.6,159.6,5955.0,152.246,152.2555,151.8653,151.8653,5955.0
2024-08-15 12:00:00,159.6,159.6,159.3,159.5,5775.0,151.8653,151.8653,151.5799,151.7702,5775.0
2024-08-15 12:05:00,159.58,159.66,159.38,159.49,7812.0,151.8463,151.9224,151.656,151.7607,7812.0
2024-08-15 12:10:00,159.48,159.48,158.94,158.94,4554.0,151.7512,151.7512,151.2373,151.2373,4554.0
2024-08-15 12:15:00,158.93,159.4,158.93,159.32,4077.0,151.2278,151.675,151.2278,151.5989,4077.0
2024-08-15 12:20:00,159.31,159.42,159.02,159.31,6416.0,151.5894,151.6941,151.3135,151.5894,6416.0
2024-08-15 12:25:00,159.2,159.5,159.13,159.13,4424.0,151.4847,151.7702,151.4181,151.4181,4424.0
2024-08-15 12:30:00,159.13,159.2,159.02,159.04,3560.0,151.4181,151.4847,151.3135,151.3325,3560.0
2024-08-15 12:35:00,159.07,159.07,158.6,158.72,13224.0,151.361,151.361,150.9138,151.028,13224.0
2024-08-15 12:40:00,158.72,158.82,158.59,158.72,4438.0,151.028,151.1231,150.9043,151.028,4438.0
2024-08-15 12:45:00,158.66,158.76,158.35,158.67,6047.0,150.9709,151.0661,150.6759,150.9804,6047.0
2024-08-15 12:50:00,158.78,158.8,158.41,158.65,12281.0,151.0851,151.1041,150.733,150.9614,12281.0
2024-08-15 12:55:00,158.64,158.84,158.57,158.76,4092.0,150.9519,151.1422,150.8853,151.0661,4092.0
2024-08-15 13:00:00,158.65,158.69,158.27,158.64,11950.0,150.9614,150.9994,150.5998,150.9519,11950.0
2024-08-15 13:05:00,158.41,158.47,158.05,158.05,2945.0,150.733,150.7901,150.3905,150.3905,2945.0
2024-08-15 13:10:00,158.14,158.23,157.76,157.76,7118.0,150.4761,150.5617,150.1145,150.1145,7118.0
2024-08-15 13:15:00,157.94,158.1,157.5,157.95,10830.0,150.2858,150.438,149.8671,150.2953,10830.0
2024-08-15 13:20:00,157.94,158.06,157.78,157.8,4230.0,150.2858,150.4,150.1335,150.1526,4230.0
2024-08-15 13:25:00,157.75,158.24,157.75,158.24,7954.0,150.105,150.5713,150.105,150.5713,7954.0
2024-08-15 13:30:00,158.23,158.5,158.16,158.42,24659.0,150.5617,150.8187,150.4951,150.7425,24659.0
2024-08-15 13:35:00,158.42,158.42,158.16,158.25,10826.0,150.7425,150.7425,150.4951,150.5808,10826.0
2024-08-15 13:40:00,158.09,158.33,158.09,158.33,4619.0,150.4285,150.6569,150.4285,150.6569,4619.0
2024-08-15 13:45:00,158.21,158.5,158.05,158.26,17023.0,150.5427,150.8187,150.3905,150.5903,17023.0
2024-08-15 13:50:00,158.22,158.28,158.03,158.11,1489.0,150.5522,150.6093,150.3714,150.4476,1489.0
2024-08-15 13:55:00,158.11,158.27,158.05,158.13,8689.0,150.4476,150.5998,150.3905,150.4666,8689.0
2024-08-15 14:00:00,158.02,158.35,157.9,158.31,7949.0,150.3619,150.6759,150.2477,150.6379,7949.0
2024-08-15 14:05:00,158.27,158.34,158.2,158.28,4826.0,150.5998,150.6664,150.5332,150.6093,4826.0
2024-08-15 14:10:00,158.19,158.22,157.85,157.95,8244.0,150.5237,150.5522,150.2002,150.2953,8244.0
2024-08-15 14:15:00,157.85,158.1,157.75,158.08,4830.0,150.2002,150.438,150.105,150.419,4830.0
2024-08-15 14:20:00,158.03,158.05,157.92,157.97,4700.0,150.3714,150.3905,150.2668,150.3143,4700.0
2024-08-15 14:25:00,157.96,158.0,157.65,157.98,4910.0,150.3048,150.3429,150.0098,150.3239,4910.0
2024-08-15 14:30:00,157.98,158.08,157.81,157.97,6000.0,150.3239,150.419,150.1621,150.3143,6000.0
2024-08-15 14:35:00,157.97,158.09,157.97,158.06,3492.0,150.3143,150.4285,150.3143,150.4,3492.0
2024-08-15 14:40:00,158.06,158.49,157.98,158.21,5835.0,150.4,150.8091,150.3239,150.5427,5835.0
2024-08-15 14:45:00,158.45,158.45,157.94,158.21,5109.0,150.7711,150.7711,150.2858,150.5427,5109.0
2024-08-15 14:50:00,158.14,158.44,158.1,158.44,7029.0,150.4761,150.7616,150.438,150.7616,7029.0
2024-08-15 14:55:00,158.4,158.49,158.23,158.37,5103.0,150.7235,150.8091,150.5617,150.695,5103.0
2024-08-15 15:00:00,158.43,158.48,158.3,158.38,6518.0,150.752,150.7996,150.6283,150.7045,6518.0
2024-08-15 15:05:00,158.42,158.49,158.29,158.39,7216.0,150.7425,150.8091,150.6188,150.714,7216.0
2024-08-15 15:10:00,158.39,158.48,158.35,158.42,2230.0,150.714,150.7996,150.6759,150.7425,2230.0
2024-08-15 15:15:00,158.41,158.41,158.13,158.13,3590.0,150.733,150.733,150.4666,150.4666,3590.0
2024-08-15 15:20:00,158.11,158.35,158.02,158.22,18132.0,150.4476,150.6759,150.3619,150.5522,18132.0
2024-08-15 15:25:00,158.25,158.55,158.24,158.52,7398.0,150.5808,150.8662,150.5713,150.8377,7398.0
2024-08-15 15:30:00,158.39,158.5,158.39,158.42,4194.0,150.714,150.8187,150.714,150.7425,4194.0
2024-08-15 15:35:00,158.42,158.5,158.32,158.32,10197.0,150.7425,150.8187,150.6474,150.6474,10197.0
2024-08-15 15:40:00,158.35,158.37,158.15,158.18,6018.0,150.6759,150.695,150.4856,150.5142,6018.0
2024-08-15 15:45:00,158.24,158.32,158.03,158.22,17575.0,150.5713,150.6474,150.3714,150.5522,17575.0
2024-08-15 15:50:00,158.17,158.35,157.9,157.96,28761.0,150.5046,150.6759,150.2477,150.3048,28761.0
2024-08-15 15:55:00,157.92,158.13,157.73,157.88,96430.0,150.2668,150.4666,150.086,150.2287,96430.0
2024-08-16 09:30:00,158.04,158.56,157.37,158.34,52353.0,150.3809,150.8757,149.7434,150.6664,52353.0
2024-08-16 09:35:00,158.45,158.83,158.44,158.52,2038.0,150.7711,151.1327,150.7616,150.8377,2038.0
2024-08-16 09:40:00,158.53,158.8,158.5,158.65,1466.0,150.8472,151.1041,150.8187,150.9614,1466.0
2024-08-16 09:45:00,158.74,158.83,158.37,158.57,2713.0,151.047,151.1327,150.695,150.8853,2713.0
2024-08-16 09:50:00,158.57,158.76,158.57,158.69,1618.0,150.8853,151.0661,150.8853,150.9994,1618.0
2024-08-16 09:55:00,158.73,159.07,158.54,158.57,4096.0,151.0375,151.361,150.8567,150.8853,4096.0
2024-08-16 10:00:00,158.75,159.18,158.55,158.55,7114.0,151.0565,151.4657,150.8662,150.8662,7114.0
2024-08-16 10:05:00,158.44,158.55,157.93,157.93,3398.0,150.7616,150.8662,150.2763,150.2763,3398.0
2024-08-16 10:10:00,158.0,158.0,157.39,157.5,5823.0,150.3429,150.3429,149.7624,149.8671,5823.0
2024-08-16 10:15:00,157.46,157.53,157.2,157.53,3298.0,149.8291,149.8957,149.5817,149.8957,3298.0
2024-08-16 10:20:00,157.49,157.66,157.49,157.58,3203.0,149.8576,150.0194,149.8576,149.9432,3203.0
2024-08-16 10:25:00,157.59,157.62,157.34,157.54,8964.0,149.9528,149.9813,149.7149,149.9052,8964.0
2024-08-16 10:30:00,157.45,157.55,157.26,157.45,2321.0,149.8195,149.9147,149.6387,149.8195,2321.0
2024-08-16 10:35:00,157.47,157.55,157.26,157.26,2018.0,149.8386,149.9147,149.6387,149.6387,2018.0
2024-08-16 10:40:00,157.39,157.39,157.08,157.2,3002.0,149.7624,149.7624,149.4675,149.5817,3002.0
2024-08-16 10:45:00,157.15,157.35,157.14,157.35,4844.0,149.5341,149.7244,149.5246,149.7244,4844.0
2024-08-16 10:50:00,157.28,157.36,157.06,157.06,4396.0,149.6578,149.7339,149.4484,149.4484,4396.0
2024-08-16 10:55:00,157.18,157.31,157.1,157.19,3066.0,149.5626,149.6863,149.4865,149.5721,3066.0
2024-08-16 11:00:00,157.19,157.32,157.18,157.31,2485.0,149.5721,149.6958,149.5626,149.6863,2485.0
2024-08-16 11:05:00,157.37,157.54,157.37,157.42,2333.0,149.7434,149.9052,149.7434,149.791,2333.0
2024-08-16 11:10:00,157.55,157.55,157.28,157.28,2896.0,149.9147,149.9147,149.6578,149.6578,2896.0
2024-08-16 11:15:00,157.26,157.29,157.16,157.24,1331.0,149.6387,149.6673,149.5436,149.6197,1331.0
2024-08-16 11:20:00,157.17,157.26,157.16,157.24,1477.0,149.5531,149.6387,149.5436,149.6197,1477.0
2024-08-16 11:25:00,157.24,157.31,156.89,157.15,10526.0,149.6197,149.6863,149.2867,149.5341,10526.0
2024-08-16 11:30:00,157.22,157.27,157.15,157.22,1534.0,149.6007,149.6483,149.5341,149.6007,1534.0
2024-08-16 11:35:00,157.3,157.34,157.0,157.0,2656.0,149.6768,149.7149,149.3913,149.3913,2656.0
2024-08-16 11:40:00,157.03,157.12,157.03,157.12,1000.0,149.4199,149.5055,149.4199,149.5055,1000.0
2024-08-16 11:45:00,157.11,157.33,157.09,157.33,8996.0,149.496,149.7054,149.477,149.7054,8996.0
2024-08-16 11:50:00,157.21,157.39,157.21,157.39,550.0,149.5912,149.7624,149.5912,149.7624,550.0
2024-08-16 11:55:00,157.45,157.63,157.42,157.42,2160.0,149.8195,149.9908,149.791,149.791,2160.0
2024-08-16 12:00:00,157.44,157.48,157.43,157.47,501.0,149.81,149.8481,149.8005,149.8386,501.0
2024-08-16 12:05:00,157.41,157.41,157.26,157.26,2115.0,149.7815,149.7815,149.6387,149.6387,2115.0
2024-08-16 12:10:00,157.26,157.47,157.25,157.41,4606.0,149.6387,149.8386,149.6292,149.7815,4606.0
2024-08-16 12:15:00,157.5,157.64,157.5,157.59,1030.0,149.8671,150.0003,149.8671,149.9528,1030.0
2024-08-16 12:20:00,157.59,157.65,157.31,157.31,4789.0,149.9528,150.0098,149.6863,149.6863,4789.0
2024-08-16 12:25:00,157.25,157.3,157.02,157.09,3571.0,149.6292,149.6768,149.4104,149.477,3571.0
2024-08-16 12:30:00,157.06,157.11,157.0,157.1,1302.0,149.4484,149.496,149.3913,149.4865,1302.0
2024-08-16 12:35:00,157.02,157.22,156.93,157.21,2224.0,149.4104,149.6007,149.3247,149.5912,2224.0
2024-08-16 12:40:00,157.18,157.24,157.04,157.12,4597.0,149.5626,149.6197,149.4294,149.5055,4597.0
2024-08-16 12:45:00,157.21,157.21,157.0,157.1,2347.0,149.5912,149.5912,149.3913,149.4865,2347.0
2024-08-16 12:50:00,157.15,157.15,157.06,157.06,1016.0,149.5341,149.5341,149.4484,149.4484,1016.0
2024-08-16 12:55:00,157.13,157.3,157.03,157.27,4282.0,149.515,149.6768,149.4199,149.6483,4282.0
2024-08-16 13:00:00,157.33,157.33,157.13,157.16,3916.0,149.7054,149.7054,149.515,149.5436,3916.0
2024-08-16 13:05:00,157.22,157.33,157.12,157.31,7797.0,149.6007,149.7054,149.5055,149.6863,7797.0
2024-08-16 13:10:00,157.37,157.41,157.36,157.37,7507.0,149.7434,149.7815,149.7339,149.7434,7507.0
2024-08-16 13:15:00,157.38,157.47,157.37,157.44,3042.0,149.7529,149.8386,149.7434,149.81,3042.0
2024-08-16 13:20:00,157.39,157.43,157.12,157.22,22682.0,149.7624,149.8005,149.5055,149.6007,22682.0
2024-08-16 13:25:00,157.22,157.31,156.79,156.96,12360.0,149.6007,149.6863,149.1915,149.3533,12360.0
2024-08-16 13:30:00,156.84,156.84,156.53,156.59,9145.0,149.2391,149.2391,148.9441,149.0012,9145.0
2024-08-16 13:35:00,156.49,156.65,156.41,156.55,8877.0,148.9061,149.0583,148.8299,148.9632,8877.0
2024-08-16 13:40:00,156.5,156.85,156.45,156.84,7575.0,148.9156,149.2486,148.868,149.2391,7575.0
2024-08-16 13:45:00,156.95,156.95,156.61,156.61,4944.0,149.3438,149.3438,149.0202,149.0202,4944.0
2024-08-16 13:50:00,156.61,156.77,156.52,156.77,2704.0,149.0202,149.1725,148.9346,149.1725,2704.0
2024-08-16 13:55:00,156.77,156.79,156.65,156.76,2981.0,149.1725,149.1915,149.0583,149.163,2981.0
2024-08-16 14:00:00,156.72,156.72,156.61,156.66,2762.0,149.1249,149.1249,149.0202,149.0678,2762.0
2024-08-16 14:05:00,156.68,156.8,156.61,156.69,2543.0,149.0869,149.201,149.0202,149.0964,2543.0
2024-08-16 14:10:00,156.7,156.76,156.58,156.61,3369.0,149.1059,149.163,148.9917,149.0202,3369.0
2024-08-16 14:15:00,156.62,156.66,156.28,156.52,14001.0,149.0298,149.0678,148.7062,148.9346,14001.0
2024-08-16 14:20:00,156.52,156.52,156.3,156.32,2521.0,148.9346,148.9346,148.7253,148.7443,2521.0
2024-08-16 14:25:00,156.34,156.35,155.96,156.35,25727.0,148.7633,148.7728,148.4017,148.7728,25727.0
2024-08-16 14:30:00,156.34,156.46,156.31,156.46,1921.0,148.7633,148.8775,148.7348,148.8775,1921.0
2024-08-16 14:35:00,156.44,156.56,156.41,156.55,5476.0,148.8585,148.9727,148.8299,148.9632,5476.0
2024-08-16 14:40:00,156.56,156.73,156.55,156.59,2300.0,148.9727,149.1344,148.9632,149.0012,2300.0
2024-08-16 14:45:00,156.55,156.58,156.3,156.39,13451.0,148.9632,148.9917,148.7253,148.8109,13451.0
2024-08-16 14:50:00,156.39,156.4,156.25,156.33,7759.0,148.8109,148.8204,148.6777,148.7538,7759.0
2024-08-16 14:55:00,156.4,156.69,156.3,156.69,11838.0,148.8204,149.0964,148.7253,149.0964,11838.0
2024-08-16 15:00:00,156.6,156.83,156.5,156.69,4679.0,149.0107,149.2296,148.9156,149.0964,4679.0
2024-08-16 15:05:00,156.76,156.88,156.5,156.52,8829.0,149.163,149.2772,148.9156,148.9346,8829.0
2024-08-16 15:10:00,156.54,156.76,156.38,156.59,6005.0,148.9536,149.163,148.8014,149.0012,6005.0
2024-08-16 15:15:00,156.57,156.63,156.33,156.39,5715.0,148.9822,149.0393,148.7538,148.8109,5715.0
2024-08-16 15:20:00,156.31,156.32,156.13,156.18,3015.0,148.7348,148.7443,148.5635,148.6111,3015.0
2024-08-16 15:25:00,156.18,156.21,156.06,156.06,7093.0,148.6111,148.6396,148.4969,148.4969,7093.0
2024-08-16 15:30:00,156.05,156.25,155.95,155.95,19378.0,148.4874,148.6777,148.3922,148.3922,19378.0
2024-08-16 15:35:00,155.99,156.32,155.95,156.19,9031.0,148.4303,148.7443,148.3922,148.6206,9031.0
2024-08-16 15:40:00,156.2,156.2,155.95,155.95,4930.0,148.6301,148.6301,148.3922,148.3922,4930.0
2024-08-16 15:45:00,155.94,156.12,155.86,156.09,18733.0,148.3827,148.554,148.3066,148.5254,18733.0
2024-08-16 15:50:00,156.13,156.48,156.13,156.35,33084.0,148.5635,148.8965,148.5635,148.7728,33084.0
2024-08-16 15:55:00,156.35,156.92,156.25,156.78,117702.0,148.7728,149.3152,148.6777,149.182,117702.0
2024-08-19 09:30:00,157.34,157.7,156.95,157.36,10925.0,149.7149,150.0574,149.3438,149.7339,10925.0
2024-08-19 09:35:00,157.55,157.55,157.26,157.33,3796.0,149.9147,149.9147,149.6387,149.7054,3796.0
2024-08-19 09:40:00,157.21,157.63,156.98,157.19,7098.0,149.5912,149.9908,149.3723,149.5721,7098.0
2024-08-19 09:45:00,157.25,157.8,157.24,157.46,7930.0,149.6292,150.1526,149.6197,149.8291,7930.0
2024-08-19 09:50:00,157.78,158.11,157.78,158.01,2957.0,150.1335,150.4476,150.1335,150.3524,2957.0
2024-08-19 09:55:00,158.0,158.16,158.0,158.16,754.0,150.3429,150.4951,150.3429,150.4951,754.0
2024-08-19 10:00:00,158.23,158.64,158.23,158.55,5144.0,150.5617,150.9519,150.5617,150.8662,5144.0
2024-08-19 10:05:00,158.57,158.82,158.32,158.39,6398.0,150.8853,151.1231,150.6474,150.714,6398.0
2024-08-19 10:10:00,158.35,158.51,158.33,158.49,2926.0,150.6759,150.8282,150.6569,150.8091,2926.0
2024-08-19 10:15:00,158.51,158.6,158.33,158.44,3725.0,150.8282,150.9138,150.6569,150.7616,3725.0
2024-08-19 10:20:00,158.63,158.75,158.51,158.65,2456.0,150.9424,151.0565,150.8282,150.9614,2456.0
2024-08-19 10:25:00,158.72,158.78,158.6,158.67,2615.0,151.028,151.0851,150.9138,150.9804,2615.0
2024-08-19 10:30:00,158.57,158.67,158.47,158.5,8496.0,150.8853,150.9804,150.7901,150.8187,8496.0
2024-08-19 10:35:00,158.7,158.7,158.51,158.51,1312.0,151.009,151.009,150.8282,150.8282,1312.0
2024-08-19 10:40:00,158.59,159.06,158.58,159.06,9155.0,150.9043,151.3515,150.8948,151.3515,9155.0
2024-08-19 10:45:00,158.97,159.03,158.91,158.99,3144.0,151.2659,151.323,151.2088,151.2849,3144.0
2024-08-19 10:50:00,158.99,159.22,158.98,159.12,3872.0,151.2849,151.5038,151.2754,151.4086,3872.0
2024-08-19 10:55:00,159.12,159.2,158.99,159.08,3540.0,151.4086,151.4847,151.2849,151.3705,3540.0
2024-08-19 11:00:00,159.03,159.05,158.89,158.9,6991.0,151.323,151.342,151.1898,151.1993,6991.0
2024-08-19 11:05:00,158.87,158.9,158.76,158.84,3796.0,151.1707,151.1993,151.0661,151.1422,3796.0
2024-08-19 11:10:00,158.75,158.86,158.74,158.85,4723.0,151.0565,151.1612,151.047,151.1517,4723.0
2024-08-19 11:15:00,159.04,159.14,158.99,158.99,2429.0,151.3325,151.4276,151.2849,151.2849,2429.0
2024-08-19 11:20:00,159.06,159.06,158.72,158.72,2147.0,151.3515,151.3515,151.028,151.028,2147.0
2024-08-19 11:25:00,158.76,158.8,158.62,158.67,1133.0,151.0661,151.1041,150.9328,150.9804,1133.0
2024-08-19 11:30:00,158.75,158.95,158.72,158.94,4377.0,151.0565,151.2468,151.028,151.2373,4377.0
2024-08-19 11:35:00,158.94,159.23,158.93,159.19,3018.0,151.2373,151.5133,151.2278,151.4752,3018.0
2024-08-19 11:40:00,159.17,159.25,159.07,159.25,7502.0,151.4562,151.5323,151.361,151.5323,7502.0
2024-08-19 11:45:00,159.26,159.31,159.22,159.31,4818.0,151.5418,151.5894,151.5038,151.5894,4818.0
2024-08-19 11:50:00,159.24,159.42,159.24,159.35,3566.0,151.5228,151.6941,151.5228,151.6275,3566.0
2024-08-19 11:55:00,159.35,159.43,159.1,159.15,5250.0,151.6275,151.7036,151.3896,151.4372,5250.0
2024-08-19 12:00:00,159.11,159.28,159.1,159.24,652.0,151.3991,151.5609,151.3896,151.5228,652.0
2024-08-19 12:05:00,159.12,159.23,159.09,159.22,4335.0,151.4086,151.5133,151.3801,151.5038,4335.0
2024-08-19 12:10:00,159.22,159.27,159.15,159.27,1585.0,151.5038,151.5513,151.4372,151.5513,1585.0
2024-08-19 12:15:00,159.29,159.36,159.16,159.21,3943.0,151.5704,151.637,151.4467,151.4942,3943.0
2024-08-19 12:20:00,159.23,159.26,159.17,159.25,700.0,151.5133,151.5418,151.4562,151.5323,700.0
2024-08-19 12:25:00,159.35,159.5,159.3,159.41,3759.0,151.6275,151.7702,151.5799,151.6846,3759.0
2024-08-19 12:30:00,159.47,159.47,159.3,159.35,3222.0,151.7416,151.7416,151.5799,151.6275,3222.0
2024-08-19 12:35:00,159.38,159.38,159.32,159.34,1400.0,151.656,151.656,151.5989,151.6179,1400.0
2024-08-19 12:40:00,159.3,159.4,159.3,159.37,2270.0,151.5799,151.675,151.5799,151.6465,2270.0
2024-08-19 12:45:00,159.4,159.49,159.33,159.39,3735.0,151.675,151.7607,151.6084,151.6655,3735.0
2024-08-19 12:50:00,159.43,159.48,159.34,159.41,6476.0,151.7036,151.7512,151.6179,151.6846,6476.0
2024-08-19 12:55:00,159.36,159.47,159.33,159.4,2925.0,151.637,151.7416,151.6084,151.675,2925.0
2024-08-19 13:00:00,159.43,159.44,159.21,159.22,6606.0,151.7036,151.7131,151.4942,151.5038,6606.0
2024-08-19 13:05:00,159.22,159.25,159.21,159.24,1994.0,151.5038,151.5323,151.4942,151.5228,1994.0
2024-08-19 13:10:00,159.18,159.18,159.09,159.09,3253.0,151.4657,151.4657,151.3801,151.3801,3253.0
2024-08-19 13:15:00,159.1,159.22,159.09,159.21,3272.0,151.3896,151.5038,151.3801,151.4942,3272.0
2024-08-19 13:20:00,159.21,159.28,159.17,159.27,6070.0,151.4942,151.5609,151.4562,151.5513,6070.0
2024-08-19 13:25:00,159.21,159.26,159.17,159.17,2861.0,151.4942,151.5418,151.4562,151.4562,2861.0
2024-08-19 13:30:00,159.2,159.21,159.03,159.17,3003.0,151.4847,151.4942,151.323,151.4562,3003.0
2024-08-19 13:35:00,159.19,159.21,159.17,159.21,1191.0,151.4752,151.4942,151.4562,151.4942,1191.0
2024-08-19 13:40:00,159.24,159.27,159.14,159.25,4629.0,151.5228,151.5513,151.4276,151.5323,4629.0
2024-08-19 13:45:00,159.25,159.39,159.24,159.25,5942.0,151.5323,151.6655,151.5228,151.5323,5942.0
2024-08-19 13:50:00,159.26,159.27,159.16,159.2,28297.0,151.5418,151.5513,151.4467,151.4847,28297.0
2024-08-19 13:55:00,159.17,159.49,159.17,159.35,27512.0,151.4562,151.7607,151.4562,151.6275,27512.0
2024-08-19 14:00:00,159.29,159.53,159.24,159.44,4791.0,151.5704,151.7987,151.5228,151.7131,4791.0
2024-08-19 14:05:00,159.49,159.49,159.18,159.21,2607.0,151.7607,151.7607,151.4657,151.4942,2607.0
2024-08-19 14:10:00,159.21,159.21,159.13,159.13,300.0,151.4942,151.4942,151.4181,151.4181,300.0
2024-08-19 14:15:00,159.21,159.38,159.18,159.3,4906.0,151.4942,151.656,151.4657,151.5799,4906.0
2024-08-19 14:20:00,159.37,159.57,159.3,159.56,4456.0,151.6465,151.8368,151.5799,151.8273,4456.0
2024-08-19 14:25:00,159.52,159.6,159.5,159.56,2191.0,151.7892,151.8653,151.7702,151.8273,2191.0
2024-08-19 14:30:00,159.56,159.65,159.53,159.6,5282.0,151.8273,151.9129,151.7987,151.8653,5282.0
2024-08-19 14:35:00,159.62,159.75,159.55,159.75,2653.0,151.8844,152.0081,151.8178,152.0081,2653.0
2024-08-19 14:40:00,159.77,159.85,159.77,159.81,1872.0,152.0271,152.1032,152.0271,152.0652,1872.0
2024-08-19 14:45:00,159.78,159.81,159.65,159.66,4915.0,152.0366,152.0652,151.9129,151.9224,4915.0
2024-08-19 14:50:00,159.69,159.69,159.43,159.51,4099.0,151.951,151.951,151.7036,151.7797,4099.0
2024-08-19 14:55:00,159.52,159.52,159.37,159.37,1871.0,151.7892,151.7892,151.6465,151.6465,1871.0
2024-08-19 15:00:00,159.26,159.32,159.17,159.22,1674.0,151.5418,151.5989,151.4562,151.5038,1674.0
2024-08-19 15:05:00,159.25,159.36,159.23,159.29,3848.0,151.5323,151.637,151.5133,151.5704,3848.0
2024-08-19 15:10:00,159.38,159.44,159.29,159.29,2733.0,151.656,151.7131,151.5704,151.5704,2733.0
2024-08-19 15:15:00,159.29,159.36,159.26,159.36,2007.0,151.5704,151.637,151.5418,151.637,2007.0
2024-08-19 15:20:00,159.31,159.4,159.31,159.4,1611.0,151.5894,151.675,151.5894,151.675,1611.0
2024-08-19 15:25:00,159.37,159.55,159.37,159.46,4641.0,151.6465,151.8178,151.6465,151.7321,4641.0
2024-08-19 15:30:00,159.42,159.52,159.42,159.45,3154.0,151.6941,151.7892,151.6941,151.7226,3154.0
2024-08-19 15:35:00,159.46,159.47,159.1,159.14,5376.0,151.7321,151.7416,151.3896,151.4276,5376.0
2024-08-19 15:40:00,159.2,159.49,159.18,159.49,8751.0,151.4847,151.7607,151.4657,151.7607,8751.0
2024-08-19 15:45:00,159.48,159.69,159.48,159.56,6041.0,151.7512,151.951,151.7512,151.8273,6041.0
2024-08-19 15:50:00,159.52,159.66,159.37,159.61,9969.0,151.7892,151.9224,151.6465,151.8749,9969.0
2024-08-19 15:55:00,159.56,159.93,159.54,159.9,59536.0,151.8273,152.1794,151.8083,152.1508,59536.0
2024-08-20 09:30:00,160.0,160.35,159.5,159.5,20657.0,152.246,152.579,151.7702,151.7702,20657.0
2024-08-20 09:35:00,159.47,159.64,159.24,159.25,2301.0,151.7416,151.9034,151.5228,151.5323,2301.0
2024-08-20 09:40:00,159.26,159.26,159.08,159.24,634.0,151.5418,151.5418,151.3705,151.5228,634.0
2024-08-20 09:45:00,159.19,159.23,158.82,158.92,4935.0,151.4752,151.5133,151.1231,151.2183,4935.0
2024-08-20 09:50:00,158.93,159.03,158.69,159.02,8749.0,151.2278,151.323,150.9994,151.3135,8749.0
2024-08-20 09:55:00,159.1,159.27,158.91,158.92,3522.0,151.3896,151.5513,151.2088,151.2183,3522.0
2024-08-20 10:00:00,159.12,159.29,159.03,159.03,4143.0,151.4086,151.5704,151.323,151.323,4143.0
2024-08-20 10:05:00,158.98,159.13,158.34,158.86,15707.0,151.2754,151.4181,150.6664,151.1612,15707.0
2024-08-20 10:10:00,158.86,159.01,158.72,158.96,2115.0,151.1612,151.3039,151.028,151.2564,2115.0
2024-08-20 10:15:00,158.95,159.04,158.81,158.89,1235.0,151.2468,151.3325,151.1136,151.1898,1235.0
2024-08-20 10:20:00,158.86,158.86,158.5,158.63,1253.0,151.1612,151.1612,150.8187,150.9424,1253.0
2024-08-20 10:25:00,158.75,158.79,158.5,158.71,11076.0,151.0565,151.0946,150.8187,151.0185,11076.0
2024-08-20 10:30:00,158.69,158.94,158.65,158.92,1704.0,150.9994,151.2373,150.9614,151.2183,1704.0
2024-08-20 10:35:00,158.95,159.52,158.95,159.5,3368.0,151.2468,151.7892,151.2468,151.7702,3368.0
2024-08-20 10:40:00,159.38,159.5,159.29,159.29,3499.0,151.656,151.7702,151.5704,151.5704,3499.0
2024-08-20 10:45:00,159.22,159.32,159.21,159.27,918.0,151.5038,151.5989,151.4942,151.5513,918.0
2024-08-20 10:50:00,159.27,159.32,159.18,159.25,1219.0,151.5513,151.5989,151.4657,151.5323,1219.0
2024-08-20 10:55:00,159.17,159.17,159.14,159.16,500.0,151.4562,151.4562,151.4276,151.4467,500.0
2024-08-20 11:00:00,159.1,159.21,158.92,159.12,4003.0,151.3896,151.4942,151.2183,151.4086,4003.0
2024-08-20 11:05:00,159.14,159.37,159.14,159.18,9789.0,151.4276,151.6465,151.4276,151.4657,9789.0
2024-08-20 11:10:00,159.09,159.1,158.8,159.0,1916.0,151.3801,151.3896,151.1041,151.2944,1916.0
2024-08-20 11:15:00,158.84,158.89,158.73,158.73,773.0,151.1422,151.1898,151.0375,151.0375,773.0
2024-08-20 11:20:00,158.68,158.81,158.67,158.69,805.0,150.9899,151.1136,150.9804,150.9994,805.0
2024-08-20 11:25:00,158.69,158.86,158.62,158.86,1574.0,150.9994,151.1612,150.9328,151.1612,1574.0
2024-08-20 11:30:00,158.86,158.87,158.75,158.85,3207.0,151.1612,151.1707,151.0565,151.1517,3207.0
2024-08-20 11:35:00,158.81,159.21,158.75,159.05,3630.0,151.1136,151.4942,151.0565,151.342,3630.0
2024-08-20 11:40:00,158.99,159.05,158.88,159.05,1225.0,151.2849,151.342,151.1802,151.342,1225.0
2024-08-20 11:45:00,159.07,159.12,159.02,159.12,1440.0,151.361,151.4086,151.3135,151.4086,1440.0
2024-08-20 11:50:00,159.12,159.36,159.1,159.36,2642.0,151.4086,151.637,151.3896,151.637,2642.0
2024-08-20 11:55:00,159.38,159.59,159.21,159.59,2001.0,151.656,151.8558,151.4942,151.8558,2001.0
2024-08-20 12:00:00,159.5,159.58,159.42,159.44,8481.0,151.7702,151.8463,151.6941,151.7131,8481.0
2024-08-20 12:05:00,159.5,159.61,159.5,159.61,500.0,151.7702,151.8749,151.7702,151.8749,500.0
2024-08-20 12:10:00,159.58,159.63,159.26,159.26,43617.0,151.8463,151.8939,151.5418,151.5418,43617.0
2024-08-20 12:15:00,159.18,159.23,159.04,159.04,1329.0,151.4657,151.5133,151.3325,151.3325,1329.0
2024-08-20 12:20:00,159.04,159.13,158.86,159.13,2590.0,151.3325,151.4181,151.1612,151.4181,2590.0
2024-08-20 12:25:00,159.05,159.18,159.04,159.12,2879.0,151.342,151.4657,151.3325,151.4086,2879.0
2024-08-20 12:30:00,159.1,159.1,159.06,159.07,800.0,151.3896,151.3896,151.3515,151.361,800.0
2024-08-20 12:35:00,159.07,159.32,159.07,159.28,5258.0,151.361,151.5989,151.361,151.5609,5258.0
2024-08-20 12:40:00,159.28,159.28,159.11,159.19,8485.0,151.5609,151.5609,151.3991,151.4752,8485.0
2024-08-20 12:45:00,159.19,159.29,159.11,159.25,2210.0,151.4752,151.5704,151.3991,151.5323,2210.0
2024-08-20 12:50:00,159.18,159.38,159.14,159.31,6381.0,151.4657,151.656,151.4276,151.5894,6381.0
2024-08-20 12:55:00,159.34,159.37,159.12,159.13,7816.0,151.6179,151.6465,151.4086,151.4181,7816.0
2024-08-20 13:00:00,159.13,159.15,158.85,158.87,7933.0,151.4181,151.4372,151.1517,151.1707,7933.0
2024-08-20 13:05:00,158.81,158.98,158.69,158.97,7246.0,151.1136,151.2754,150.9994,151.2659,7246.0
2024-08-20 13:10:00,158.94,158.99,158.84,158.84,1829.0,151.2373,151.2849,151.1422,151.1422,1829.0
2024-08-20 13:15:00,158.88,158.89,158.79,158.8,300.0,151.1802,151.1898,151.0946,151.1041,300.0
2024-08-20 13:20:00,158.87,158.89,158.69,158.7,7772.0,151.1707,151.1898,150.9994,151.009,7772.0
2024-08-20 13:25:00,158.7,158.71,158.64,158.69,1884.0,151.009,151.0185,150.9519,150.9994,1884.0
2024-08-20 13:30:00,158.69,158.81,158.67,158.81,3811.0,150.9994,151.1136,150.9804,151.1136,3811.0
2024-08-20 13:35:00,158.81,158.93,158.8,158.84,3883.0,151.1136,151.2278,151.1041,151.1422,3883.0
2024-08-20 13:40:00,158.85,158.85,158.83,158.84,205.0,151.1517,151.1517,151.1327,151.1422,205.0
2024-08-20 13:45:00,158.91,158.91,158.71,158.82,8419.0,151.2088,151.2088,151.0185,151.1231,8419.0
2024-08-20 13:50:00,158.78,158.89,158.78,158.87,2203.0,151.0851,151.1898,151.0851,151.1707,2203.0
2024-08-20 13:55:00,158.84,158.87,158.78,158.84,3798.0,151.1422,151.1707,151.0851,151.1422,3798.0
2024-08-20 14:00:00,158.84,158.9,158.79,158.9,4588.0,151.1422,151.1993,151.0946,151.1993,4588.0
2024-08-20 14:05:00,158.91,159.0,158.9,159.0,1401.0,151.2088,151.2944,151.1993,151.2944,1401.0
2024-08-20 14:10:00,159.0,159.18,158.99,159.18,11101.0,151.2944,151.4657,151.2849,151.4657,11101.0
2024-08-20 14:15:00,159.19,159.36,159.19,159.36,2068.0,151.4752,151.637,151.4752,151.637,2068.0
2024-08-20 14:20:00,159.42,159.58,159.41,159.5,22838.0,151.6941,151.8463,151.6846,151.7702,22838.0
2024-08-20 14:25:00,159.53,159.62,159.49,159.56,4986.0,151.7987,151.8844,151.7607,151.8273,4986.0
2024-08-20 14:30:00,159.56,159.56,159.29,159.34,3849.0,151.8273,151.8273,151.5704,151.6179,3849.0
2024-08-20 14:35:00,159.34,159.41,159.33,159.36,2201.0,151.6179,151.6846,151.6084,151.637,2201.0
2024-08-20 14:40:00,159.44,159.61,159.37,159.52,9109.0,151.7131,151.8749,151.6465,151.7892,9109.0
2024-08-20 14:45:00,159.55,159.69,159.52,159.69,2636.0,151.8178,151.951,151.7892,151.951,2636.0
2024-08-20 14:50:00,159.69,159.73,159.62,159.67,3121.0,151.951,151.989,151.8844,151.932,3121.0
2024-08-20 14:55:00,159.67,159.71,159.53,159.56,16042.0,151.932,151.97,151.7987,151.8273,16042.0
2024-08-20 15:00:00,159.65,159.65,159.42,159.42,3726.0,151.9129,151.9129,151.6941,151.6941,3726.0
2024-08-20 15:05:00,159.45,159.59,159.43,159.59,2972.0,151.7226,151.8558,151.7036,151.8558,2972.0
2024-08-20 15:10:00,159.52,159.52,159.26,159.27,23817.0,151.7892,151.7892,151.5418,151.5513,23817.0
2024-08-20 15:15:00,159.31,159.34,159.12,159.27,3940.0,151.5894,151.6179,151.4086,151.5513,3940.0
2024-08-20 15:20:00,159.33,159.33,159.15,159.21,2726.0,151.6084,151.6084,151.4372,151.4942,2726.0
2024-08-20 15:25:00,159.3,159.37,159.2,159.2,4207.0,151.5799,151.6465,151.4847,151.4847,4207.0
2024-08-20 15:30:00,159.18,159.36,159.18,159.34,6514.0,151.4657,151.637,151.4657,151.6179,6514.0
2024-08-20 15:35:00,159.29,159.38,159.25,159.3,4563.0,151.5704,151.656,151.5323,151.5799,4563.0
2024-08-20 15:40:00,159.31,159.34,159.25,159.33,7341.0,151.5894,151.6179,151.5323,151.6084,7341.0
2024-08-20 15:45:00,159.33,159.45,159.28,159.4,13008.0,151.6084,151.7226,151.5609,151.675,13008.0
2024-08-20 15:50:00,159.46,159.48,159.09,159.22,19103.0,151.7321,151.7512,151.3801,151.5038,19103.0
2024-08-20 15:55:00,159.27,159.5,159.22,159.44,44794.0,151.5513,151.7702,151.5038,151.7131,44794.0
2024-08-21 09:30:00,159.61,160.05,159.59,159.73,12372.0,151.8749,152.2935,151.8558,151.989,12372.0
2024-08-21 09:35:00,159.42,159.42,159.41,159.42,125.0,151.6941,151.6941,151.6846,151.6941,125.0
2024-08-21 09:40:00,159.44,159.72,159.34,159.72,1028.0,151.7131,151.9795,151.6179,151.9795,1028.0
2024-08-21 09:45:00,159.59,159.59,159.35,159.35,1609.0,151.8558,151.8558,151.6275,151.6275,1609.0
2024-08-21 09:50:00,159.46,159.59,159.18,159.55,2717.0,151.7321,151.8558,151.4657,151.8178,2717.0
2024-08-21 09:55:00,159.67,159.67,159.23,159.23,910.0,151.932,151.932,151.5133,151.5133,910.0
2024-08-21 10:00:00,159.31,159.4,158.99,159.11,2214.0,151.5894,151.675,151.2849,151.3991,2214.0
2024-08-21 10:05:00,159.11,159.27,159.01,159.27,2032.0,151.3991,151.5513,151.3039,151.5513,2032.0
2024-08-21 10:10:00,159.25,159.46,159.2,159.34,7206.0,151.5323,151.7321,151.4847,151.6179,7206.0
2024-08-21 10:15:00,159.33,159.42,159.15,159.18,3271.0,151.6084,151.6941,151.4372,151.4657,3271.0
2024-08-21 10:20:00,159.28,159.59,159.27,159.59,1916.0,151.5609,151.8558,151.5513,151.8558,1916.0
2024-08-21 10:25:00,159.42,159.44,159.29,159.43,887.0,151.6941,151.7131,151.5704,151.7036,887.0
2024-08-21 10:30:00,159.55,159.56,159.41,159.47,1754.0,151.8178,151.8273,151.6846,151.7416,1754.0
2024-08-21 10:35:00,159.45,159.63,159.38,159.59,1561.0,151.7226,151.8939,151.656,151.8558,1561.0
2024-08-21 10:40:00,159.75,159.75,159.62,159.74,1506.0,152.0081,152.0081,151.8844,151.9986,1506.0
2024-08-21 10:45:00,159.74,159.88,159.27,159.5,14626.0,151.9986,152.1318,151.5513,151.7702,14626.0
2024-08-21 10:50:00,159.35,159.42,159.25,159.28,1455.0,151.6275,151.6941,151.5323,151.5609,1455.0
2024-08-21 10:55:00,159.31,159.45,159.3,159.45,1099.0,151.5894,151.7226,151.5799,151.7226,1099.0
2024-08-21 11:00:00,159.34,159.34,159.22,159.3,800.0,151.6179,151.6179,151.5038,151.5799,800.0
2024-08-21 11:05:00,159.25,159.42,159.14,159.42,3089.0,151.5323,151.6941,151.4276,151.6941,3089.0
2024-08-21 11:10:00,159.33,159.49,159.31,159.31,1548.0,151.6084,151.7607,151.5894,151.5894,1548.0
2024-08-21 11:15:00,159.4,159.56,159.4,159.45,3057.0,151.675,151.8273,151.675,151.7226,3057.0
2024-08-21 11:20:00,159.47,159.57,159.36,159.49,5715.0,151.7416,151.8368,151.637,151.7607,5715.0
2024-08-21 11:25:00,159.5,159.7,159.5,159.7,3236.0,151.7702,151.9605,151.7702,151.9605,3236.0
2024-08-21 11:30:00,159.69,159.9,159.69,159.85,7359.0,151.951,152.1508,151.951,152.1032,7359.0
2024-08-21 11:35:00,159.9,159.95,159.71,159.73,2671.0,152.1508,152.1984,151.97,151.989,2671.0
2024-08-21 11:40:00,159.77,159.84,159.7,159.7,1200.0,152.0271,152.0937,151.9605,151.9605,1200.0
2024-08-21 11:45:00,159.65,159.68,159.53,159.55,2020.0,151.9129,151.9415,151.7987,151.8178,2020.0
2024-08-21 11:50:00,159.52,159.52,159.51,159.51,200.0,151.7892,151.7892,151.7797,151.7797,200.0
2024-08-21 11:55:00,159.45,159.45,159.36,159.36,1046.0,151.7226,151.7226,151.637,151.637,1046.0
2024-08-21 12:00:00,159.34,159.5,159.26,159.42,3139.0,151.6179,151.7702,151.5418,151.6941,3139.0
2024-08-21 12:05:00,159.52,159.69,159.5,159.68,1486.0,151.7892,151.951,151.7702,151.9415,1486.0
2024-08-21 12:10:00,159.6,159.61,159.5,159.58,2841.0,151.8653,151.8749,151.7702,151.8463,2841.0
2024-08-21 12:15:00,159.58,159.6,159.5,159.59,1839.0,151.8463,151.8653,151.7702,151.8558,1839.0
2024-08-21 12:20:00,159.6,159.85,159.6,159.8,3053.0,151.8653,152.1032,151.8653,152.0557,3053.0
2024-08-21 12:25:00,159.9,160.07,159.85,159.85,6504.0,152.1508,152.3126,152.1032,152.1032,6504.0
2024-08-21 12:30:00,159.99,159.99,159.79,159.91,6428.0,152.2364,152.2364,152.0461,152.1603,6428.0
2024-08-21 12:35:00,159.89,159.99,159.78,159.83,9297.0,152.1413,152.2364,152.0366,152.0842,9297.0
2024-08-21 12:40:00,159.98,159.98,159.76,159.95,10002.0,152.2269,152.2269,152.0176,152.1984,10002.0
2024-08-21 12:45:00,159.88,159.93,159.85,159.93,700.0,152.1318,152.1794,152.1032,152.1794,700.0
2024-08-21 12:50:00,159.92,159.97,159.83,159.96,1936.0,152.1698,152.2174,152.0842,152.2079,1936.0
2024-08-21 12:55:00,159.97,160.08,159.87,159.98,9515.0,152.2174,152.3221,152.1223,152.2269,9515.0
2024-08-21 13:00:00,160.0,160.0,159.99,160.0,400.0,152.246,152.246,152.2364,152.246,400.0
2024-08-21 13:05:00,160.0,160.02,159.89,159.9,1150.0,152.246,152.265,152.1413,152.1508,1150.0
2024-08-21 13:10:00,159.99,160.04,159.93,159.96,1286.0,152.2364,152.284,152.1794,152.2079,1286.0
2024-08-21 13:15:00,159.96,159.96,159.82,159.9,928.0,152.2079,152.2079,152.0747,152.1508,928.0
2024-08-21 13:20:00,159.91,159.97,159.89,159.97,949.0,152.1603,152.2174,152.1413,152.2174,949.0
2024-08-21 13:25:00,159.93,159.96,159.81,159.88,1829.0,152.1794,152.2079,152.0652,152.1318,1829.0
2024-08-21 13:30:00,159.82,159.88,159.76,159.77,2984.0,152.0747,152.1318,152.0176,152.0271,2984.0
2024-08-21 13:35:00,159.68,159.76,159.68,159.75,400.0,151.9415,152.0176,151.9415,152.0081,400.0
2024-08-21 13:40:00,159.75,159.8,159.75,159.8,310.0,152.0081,152.0557,152.0081,152.0557,310.0
2024-08-21 13:45:00,159.78,159.86,159.74,159.78,2356.0,152.0366,152.1127,151.9986,152.0366,2356.0
2024-08-21 13:50:00,159.77,159.83,159.75,159.8,2002.0,152.0271,152.0842,152.0081,152.0557,2002.0
2024-08-21 13:55:00,159.79,159.79,159.66,159.73,8527.0,152.0461,152.0461,151.9224,151.989,8527.0
2024-08-21 14:00:00,159.79,159.95,159.74,159.8,2015.0,152.0461,152.1984,151.9986,152.0557,2015.0
2024-08-21 14:05:00,159.72,159.75,159.65,159.71,2836.0,151.9795,152.0081,151.9129,151.97,2836.0
2024-08-21 14:10:00,159.77,160.0,159.77,160.0,1665.0,152.0271,152.246,152.0271,152.246,1665.0
2024-08-21 14:15:00,160.2,160.2,160.04,160.06,800.0,152.4363,152.4363,152.284,152.3031,800.0
2024-08-21 14:20:00,160.05,160.22,160.04,160.22,1319.0,152.2935,152.4553,152.284,152.4553,1319.0
2024-08-21 14:25:00,160.26,160.55,160.24,160.55,3598.0,152.4934,152.7693,152.4743,152.7693,3598.0
2024-08-21 14:30:00,160.56,160.93,160.5,160.8,15461.0,152.7788,153.1309,152.7217,153.0072,15461.0
2024-08-21 14:35:00,160.66,160.69,160.46,160.61,2490.0,152.874,152.9025,152.6837,152.8264,2490.0
2024-08-21 14:40:00,160.61,160.79,160.6,160.79,2579.0,152.8264,152.9977,152.8169,152.9977,2579.0
2024-08-21 14:45:00,160.78,160.88,160.77,160.77,700.0,152.9882,153.0833,152.9786,152.9786,700.0
2024-08-21 14:50:00,160.78,160.84,160.77,160.79,767.0,152.9882,153.0453,152.9786,152.9977,767.0
2024-08-21 14:55:00,160.78,160.79,160.63,160.66,4267.0,152.9882,152.9977,152.8454,152.874,4267.0
2024-08-21 15:00:00,160.65,160.65,160.58,160.58,1000.0,152.8645,152.8645,152.7979,152.7979,1000.0
2024-08-21 15:05:00,160.57,160.64,160.53,160.63,2667.0,152.7883,152.8549,152.7503,152.8454,2667.0
2024-08-21 15:10:00,160.64,160.74,160.6,160.71,1376.0,152.8549,152.9501,152.8169,152.9216,1376.0
2024-08-21 15:15:00,160.67,160.69,160.56,160.56,1849.0,152.8835,152.9025,152.7788,152.7788,1849.0
2024-08-21 15:20:00,160.53,160.56,160.3,160.5,3521.0,152.7503,152.7788,152.5314,152.7217,3521.0
2024-08-21 15:25:00,160.55,160.71,160.54,160.6,2943.0,152.7693,152.9216,152.7598,152.8169,2943.0
2024-08-21 15:30:00,160.6,160.66,160.54,160.65,912.0,152.8169,152.874,152.7598,152.8645,912.0
2024-08-21 15:35:00,160.58,160.78,160.55,160.78,7815.0,152.7979,152.9882,152.7693,152.9882,7815.0
2024-08-21 15:40:00,160.75,160.86,160.7,160.81,6004.0,152.9596,153.0643,152.912,153.0167,6004.0
2024-08-21 15:45:00,160.83,160.91,160.77,160.87,13027.0,153.0357,153.1119,152.9786,153.0738,13027.0
2024-08-21 15:50:00,160.9,161.05,160.63,160.94,19254.0,153.1023,153.2451,152.8454,153.1404,19254.0
2024-08-21 15:55:00,160.92,161.16,160.83,161.0,83417.0,153.1214,153.3497,153.0357,153.1975,83417.0
2024-08-22 09:30:00,161.39,161.7,161.0,161.37,18194.0,153.5686,153.8636,153.1975,153.5496,18194.0
2024-08-22 09:35:00,161.4,161.79,161.14,161.61,2844.0,153.5781,153.9492,153.3307,153.7779,2844.0
2024-08-22 09:40:00,161.65,161.7,161.52,161.68,652.0,153.816,153.8636,153.6923,153.8445,652.0
2024-08-22 09:45:00,161.53,161.64,160.79,160.96,5214.0,153.7018,153.8065,152.9977,153.1594,5214.0
2024-08-22 09:50:00,160.95,161.19,160.8,161.19,1800.0,153.1499,153.3783,153.0072,153.3783,1800.0
2024-08-22 09:55:00,161.2,161.24,161.13,161.24,1892.0,153.3878,153.4259,153.3212,153.4259,1892.0
2024-08-22 10:00:00,161.22,161.42,161.19,161.37,5640.0,153.4068,153.5971,153.3783,153.5496,5640.0
2024-08-22 10:05:00,161.36,161.38,161.0,161.0,4664.0,153.5401,153.5591,153.1975,153.1975,4664.0
2024-08-22 10:10:00,161.1,161.27,161.1,161.19,1844.0,153.2927,153.4544,153.2927,153.3783,1844.0
2024-08-22 10:15:00,161.31,161.49,161.18,161.44,2029.0,153.4925,153.6638,153.3688,153.6162,2029.0
2024-08-22 10:20:00,161.43,161.5,161.37,161.37,2031.0,153.6067,153.6733,153.5496,153.5496,2031.0
2024-08-22 10:25:00,161.51,161.69,161.5,161.65,1855.0,153.6828,153.8541,153.6733,153.816,1855.0
2024-08-22 10:30:00,161.74,161.74,161.38,161.62,4459.0,153.9016,153.9016,153.5591,153.7875,4459.0
2024-08-22 10:35:00,161.69,161.69,161.34,161.34,1192.0,153.8541,153.8541,153.521,153.521,1192.0
2024-08-22 10:40:00,161.53,161.68,161.53,161.62,3620.0,153.7018,153.8445,153.7018,153.7875,3620.0
2024-08-22 10:45:00,161.62,161.65,161.5,161.65,2143.0,153.7875,153.816,153.6733,153.816,2143.0
2024-08-22 10:50:00,161.67,161.83,161.56,161.83,3916.0,153.835,153.9873,153.7304,153.9873,3916.0
2024-08-22 10:55:00,161.78,162.1,161.75,161.77,9165.0,153.9397,154.2442,153.9112,153.9302,9165.0
2024-08-22 11:00:00,161.82,161.9,161.73,161.84,2800.0,153.9778,154.0539,153.8921,153.9968,2800.0
2024-08-22 11:05:00,161.92,161.92,161.68,161.68,1555.0,154.0729,154.0729,153.8445,153.8445,1555.0
2024-08-22 11:10:00,161.52,161.53,161.51,161.53,639.0,153.6923,153.7018,153.6828,153.7018,639.0
2024-08-22 11:15:00,161.53,161.53,161.37,161.39,1090.0,153.7018,153.7018,153.5496,153.5686,1090.0
2024-08-22 11:20:00,161.36,161.52,161.22,161.52,3769.0,153.5401,153.6923,153.4068,153.6923,3769.0
2024-08-22 11:25:00,161.42,161.58,161.36,161.52,2334.0,153.5971,153.7494,153.5401,153.6923,2334.0
2024-08-22 11:30:00,161.58,161.81,161.5,161.81,2295.0,153.7494,153.9682,153.6733,153.9682,2295.0
2024-08-22 11:35:00,161.84,161.84,161.73,161.78,800.0,153.9968,153.9968,153.8921,153.9397,800.0
2024-08-22 11:40:00,161.8,162.0,161.8,162.0,4987.0,153.9587,154.149,153.9587,154.149,4987.0
2024-08-22 11:45:00,161.96,162.09,161.69,161.76,4120.0,154.111,154.2347,153.8541,153.9207,4120.0
2024-08-22 11:50:00,161.76,161.94,161.62,161.67,2284.0,153.9207,154.0919,153.7875,153.835,2284.0
2024-08-22 11:55:00,161.54,161.7,161.52,161.55,1131.0,153.7113,153.8636,153.6923,153.7208,1131.0
2024-08-22 12:00:00,161.59,161.85,161.59,161.85,2833.0,153.7589,154.0063,153.7589,154.0063,2833.0
2024-08-22 12:05:00,161.77,161.95,161.66,161.95,1821.0,153.9302,154.1015,153.8255,154.1015,1821.0
2024-08-22 12:10:00,162.04,162.04,161.81,161.9,1823.0,154.1871,154.1871,153.9682,154.0539,1823.0
2024-08-22 12:15:00,161.93,162.01,161.92,162.01,956.0,154.0824,154.1585,154.0729,154.1585,956.0
2024-08-22 12:20:00,162.08,162.26,162.0,162.22,2281.0,154.2252,154.3964,154.149,154.3584,2281.0
2024-08-22 12:25:00,162.21,162.31,162.21,162.24,1450.0,154.3489,154.444,154.3489,154.3774,1450.0
2024-08-22 12:30:00,162.15,162.15,161.87,161.93,6851.0,154.2918,154.2918,154.0253,154.0824,6851.0
2024-08-22 12:35:00,161.94,162.06,161.82,162.05,5791.0,154.0919,154.2061,153.9778,154.1966,5791.0
2024-08-22 12:40:00,162.05,162.21,161.92,162.01,8778.0,154.1966,154.3489,154.0729,154.1585,8778.0
2024-08-22 12:45:00,162.04,162.04,161.99,162.02,894.0,154.1871,154.1871,154.1395,154.1681,894.0
2024-08-22 12:50:00,162.06,162.06,161.85,161.85,6094.0,154.2061,154.2061,154.0063,154.0063,6094.0
2024-08-22 12:55:00,161.81,162.1,161.79,162.1,8619.0,153.9682,154.2442,153.9492,154.2442,8619.0
2024-08-22 13:00:00,162.13,162.26,162.06,162.2,7682.0,154.2727,154.3964,154.2061,154.3393,7682.0
2024-08-22 13:05:00,162.2,162.2,162.08,162.17,2127.0,154.3393,154.3393,154.2252,154.3108,2127.0
2024-08-22 13:10:00,162.24,162.4,162.03,162.04,6408.0,154.3774,154.5296,154.1776,154.1871,6408.0
2024-08-22 13:15:00,162.09,162.46,162.05,162.46,3020.0,154.2347,154.5867,154.1966,154.5867,3020.0
2024-08-22 13:20:00,162.27,162.31,162.13,162.2,4390.0,154.4059,154.444,154.2727,154.3393,4390.0
2024-08-22 13:25:00,162.13,162.15,162.09,162.09,1508.0,154.2727,154.2918,154.2347,154.2347,1508.0
2024-08-22 13:30:00,162.09,162.13,161.8,161.8,3928.0,154.2347,154.2727,153.9587,153.9587,3928.0
2024-08-22 13:35:00,161.81,161.99,161.75,161.94,1644.0,153.9682,154.1395,153.9112,154.0919,1644.0
2024-08-22 13:40:00,161.94,162.16,161.93,162.11,2466.0,154.0919,154.3013,154.0824,154.2537,2466.0
2024-08-22 13:45:00,162.0,162.09,161.98,161.98,1896.0,154.149,154.2347,154.13,154.13,1896.0
2024-08-22 13:50:00,162.03,162.06,161.74,161.74,4899.0,154.1776,154.2061,153.9016,153.9016,4899.0
2024-08-22 13:55:00,161.82,161.87,161.6,161.6,4295.0,153.9778,154.0253,153.7684,153.7684,4295.0
2024-08-22 14:00:00,161.61,161.77,161.56,161.7,4415.0,153.7779,153.9302,153.7304,153.8636,4415.0
2024-08-22 14:05:00,161.71,161.99,161.68,161.95,2239.0,153.8731,154.1395,153.8445,154.1015,2239.0
2024-08-22 14:10:00,161.85,162.04,161.84,162.04,1538.0,154.0063,154.1871,153.9968,154.1871,1538.0
2024-08-22 14:15:00,162.06,162.15,162.01,162.13,4033.0,154.2061,154.2918,154.1585,154.2727,4033.0
2024-08-22 14:20:00,162.22,162.23,162.06,162.06,2277.0,154.3584,154.3679,154.2061,154.2061,2277.0
2024-08-22 14:25:00,162.01,162.07,161.99,162.07,2407.0,154.1585,154.2156,154.1395,154.2156,2407.0
2024-08-22 14:30:00,162.01,162.03,161.93,161.99,1316.0,154.1585,154.1776,154.0824,154.1395,1316.0
2024-08-22 14:35:00,161.99,161.99,161.88,161.88,1112.0,154.1395,154.1395,154.0348,154.0348,1112.0
2024-08-22 14:40:00,161.9,161.97,161.86,161.97,4468.0,154.0539,154.1205,154.0158,154.1205,4468.0
2024-08-22 14:45:00,161.91,162.05,161.91,161.95,2908.0,154.0634,154.1966,154.0634,154.1015,2908.0
2024-08-22 14:50:00,161.97,162.02,161.93,161.99,1614.0,154.1205,154.1681,154.0824,154.1395,1614.0
2024-08-22 14:55:00,161.99,162.03,161.81,161.84,2465.0,154.1395,154.1776,153.9682,153.9968,2465.0
2024-08-22 15:00:00,161.8,161.91,161.76,161.8,4314.0,153.9587,154.0634,153.9207,153.9587,4314.0
2024-08-22 15:05:00,161.79,161.88,161.75,161.83,3540.0,153.9492,154.0348,153.9112,153.9873,3540.0
2024-08-22 15:10:00,161.78,161.92,161.77,161.91,3701.0,153.9397,154.0729,153.9302,154.0634,3701.0
2024-08-22 15:15:00,161.96,161.98,161.78,161.89,4602.0,154.111,154.13,153.9397,154.0444,4602.0
2024-08-22 15:20:00,161.88,161.9,161.56,161.56,1940.0,154.0348,154.0539,153.7304,153.7304,1940.0
2024-08-22 15:25:00,161.53,161.74,161.51,161.74,4563.0,153.7018,153.9016,153.6828,153.9016,4563.0
2024-08-22 15:30:00,161.69,161.83,161.62,161.83,3035.0,153.8541,153.9873,153.7875,153.9873,3035.0
2024-08-22 15:35:00,161.74,161.91,161.73,161.88,4500.0,153.9016,154.0634,153.8921,154.0348,4500.0
2024-08-22 15:40:00,161.84,161.92,161.7,161.7,6419.0,153.9968,154.0729,153.8636,153.8636,6419.0
2024-08-22 15:45:00,161.69,161.92,161.69,161.82,8934.0,153.8541,154.0729,153.8541,153.9778,8934.0
2024-08-22 15:50:00,161.84,161.95,161.68,161.85,20603.0,153.9968,154.1015,153.8445,154.0063,20603.0
2024-08-22 15:55:00,161.86,162.3,161.86,162.29,87911.0,154.0158,154.4345,154.0158,154.425,87911.0
2024-08-23 09:30:00,162.65,163.05,162.61,163.05,12537.0,154.7675,155.1481,154.7295,155.1481,12537.0
2024-08-23 09:35:00,163.07,163.09,162.82,162.91,1619.0,155.1672,155.1862,154.9293,155.0149,1619.0
2024-08-23 09:40:00,162.99,163.16,162.82,163.16,12073.0,155.0911,155.2528,154.9293,155.2528,12073.0
2024-08-23 09:45:00,162.78,162.86,162.44,162.52,2860.0,154.8912,154.9674,154.5677,154.6438,2860.0
2024-08-23 09:50:00,162.47,163.02,162.43,162.93,3913.0,154.5963,155.1196,154.5582,155.034,3913.0
2024-08-23 09:55:00,163.08,163.08,162.64,162.84,937.0,155.1767,155.1767,154.758,154.9483,937.0
2024-08-23 10:00:00,163.04,163.87,162.96,163.83,8253.0,155.1386,155.9284,155.0625,155.8903,8253.0
2024-08-23 10:05:00,163.82,164.31,163.82,164.31,6961.0,155.8808,156.3471,155.8808,156.3471,6961.0
2024-08-23 10:10:00,164.31,164.61,164.31,164.6,3936.0,156.3471,156.6325,156.3471,156.623,3936.0
2024-08-23 10:15:00,164.65,164.68,164.08,164.12,2660.0,156.6706,156.6992,156.1282,156.1663,2660.0
2024-08-23 10:20:00,164.3,164.86,164.3,164.84,2641.0,156.3376,156.8704,156.3376,156.8514,2641.0
2024-08-23 10:25:00,164.84,165.42,164.69,165.32,10515.0,156.8514,157.4033,156.7087,157.3081,10515.0
2024-08-23 10:30:00,165.16,165.29,165.04,165.14,4844.0,157.1559,157.2796,157.0417,157.1369,4844.0
2024-08-23 10:35:00,165.12,165.68,165.06,165.59,11350.0,157.1178,157.6507,157.0607,157.5651,11350.0
2024-08-23 10:40:00,165.56,165.95,165.45,165.91,14703.0,157.5365,157.9076,157.4318,157.8695,14703.0
2024-08-23 10:45:00,165.93,166.08,165.66,165.69,29000.0,157.8886,158.0313,157.6317,157.6602,29000.0
2024-08-23 10:50:00,165.8,166.09,165.75,166.09,9040.0,157.7649,158.0408,157.7173,158.0408,9040.0
2024-08-23 10:55:00,166.08,166.35,165.93,166.18,8128.0,158.0313,158.2882,157.8886,158.1265,8128.0
2024-08-23 11:00:00,166.12,166.2,165.9,166.0,4050.0,158.0694,158.1455,157.86,157.9552,4050.0
2024-08-23 11:05:00,166.19,166.37,166.07,166.34,10904.0,158.136,158.3073,158.0218,158.2787,10904.0
2024-08-23 11:10:00,166.38,166.4,165.96,166.39,6675.0,158.3168,158.3358,157.9171,158.3263,6675.0
2024-08-23 11:15:00,166.44,166.62,166.22,166.54,4651.0,158.3739,158.5451,158.1645,158.469,4651.0
2024-08-23 11:20:00,166.6,166.6,166.22,166.41,2843.0,158.5261,158.5261,158.1645,158.3453,2843.0
2024-08-23 11:25:00,166.34,166.55,166.33,166.5,4367.0,158.2787,158.4785,158.2692,158.431,4367.0
2024-08-23 11:30:00,166.6,166.86,166.54,166.57,5922.0,158.5261,158.7735,158.469,158.4976,5922.0
2024-08-23 11:35:00,166.73,166.73,166.54,166.55,1384.0,158.6498,158.6498,158.469,158.4785,1384.0
2024-08-23 11:40:00,166.5,166.68,166.1,166.19,7468.0,158.431,158.6022,158.0503,158.136,7468.0
2024-08-23 11:45:00,166.25,166.25,165.95,166.09,8626.0,158.1931,158.1931,157.9076,158.0408,8626.0
2024-08-23 11:50:00,166.06,166.06,165.7,165.8,2108.0,158.0123,158.0123,157.6697,157.7649,2108.0
2024-08-23 11:55:00,165.81,165.9,165.53,165.56,4920.0,157.7744,157.86,157.508,157.5365,4920.0
2024-08-23 12:00:00,165.27,165.28,165.04,165.09,5735.0,157.2606,157.2701,157.0417,157.0893,5735.0
2024-08-23 12:05:00,165.03,165.13,164.84,165.03,4318.0,157.0322,157.1273,156.8514,157.0322,4318.0
2024-08-23 12:10:00,165.15,165.18,164.91,164.97,8419.0,157.1464,157.1749,156.918,156.9751,8419.0
2024-08-23 12:15:00,165.08,165.24,164.97,165.24,6315.0,157.0798,157.232,156.9751,157.232,6315.0
2024-08-23 12:20:00,165.3,165.3,164.94,164.99,5092.0,157.2891,157.2891,156.9466,156.9941,5092.0
2024-08-23 12:25:00,165.08,165.08,164.91,164.99,2572.0,157.0798,157.0798,156.918,156.9941,2572.0
2024-08-23 12:30:00,165.01,165.1,164.99,165.02,2051.0,157.0132,157.0988,156.9941,157.0227,2051.0
2024-08-23 12:35:00,165.1,165.23,165.08,165.21,1454.0,157.0988,157.2225,157.0798,157.2035,1454.0
2024-08-23 12:40:00,165.12,165.12,164.8,164.84,1846.0,157.1178,157.1178,156.8133,156.8514,1846.0
2024-08-23 12:45:00,164.84,164.89,164.62,164.69,5469.0,156.8514,156.899,156.6421,156.7087,5469.0
2024-08-23 12:50:00,164.84,165.2,164.84,165.12,5329.0,156.8514,157.194,156.8514,157.1178,5329.0
2024-08-23 12:55:00,165.14,165.39,165.13,165.21,2152.0,157.1369,157.3747,157.1273,157.2035,2152.0
2024-08-23 13:00:00,165.28,165.28,165.14,165.27,1314.0,157.2701,157.2701,157.1369,157.2606,1314.0
2024-08-23 13:05:00,165.3,165.39,165.3,165.33,1464.0,157.2891,157.3747,157.2891,157.3177,1464.0
2024-08-23 13:10:00,165.33,165.6,165.33,165.6,2188.0,157.3177,157.5746,157.3177,157.5746,2188.0
2024-08-23 13:15:00,165.6,165.67,165.49,165.61,4148.0,157.5746,157.6412,157.4699,157.5841,4148.0
2024-08-23 13:20:00,165.6,165.62,165.45,165.46,2383.0,157.5746,157.5936,157.4318,157.4414,2383.0
2024-08-23 13:25:00,165.58,165.58,165.35,165.47,400.0,157.5555,157.5555,157.3367,157.4509,400.0
2024-08-23 13:30:00,165.42,165.51,165.33,165.5,3659.0,157.4033,157.4889,157.3177,157.4794,3659.0
2024-08-23 13:35:00,165.46,165.53,165.38,165.45,6780.0,157.4414,157.508,157.3652,157.4318,6780.0
2024-08-23 13:40:00,165.45,165.72,165.44,165.72,2404.0,157.4318,157.6888,157.4223,157.6888,2404.0
2024-08-23 13:45:00,165.64,165.71,165.48,165.54,1667.0,157.6126,157.6792,157.4604,157.5175,1667.0
2024-08-23 13:50:00,165.56,165.63,165.48,165.62,1260.0,157.5365,157.6031,157.4604,157.5936,1260.0
2024-08-23 13:55:00,165.64,165.86,165.56,165.85,3868.0,157.6126,157.822,157.5365,157.8125,3868.0
2024-08-23 14:00:00,165.75,165.9,165.65,165.9,3920.0,157.7173,157.86,157.6221,157.86,3920.0
2024-08-23 14:05:00,165.92,166.16,165.92,166.09,9080.0,157.8791,158.1074,157.8791,158.0408,9080.0
2024-08-23 14:10:00,166.14,166.27,166.0,166.22,7897.0,158.0884,158.2121,157.9552,158.1645,7897.0
2024-08-23 14:15:00,166.22,166.23,166.13,166.15,1958.0,158.1645,158.174,158.0789,158.0979,1958.0
2024-08-23 14:20:00,166.15,166.19,166.03,166.19,5668.0,158.0979,158.136,157.9837,158.136,5668.0
2024-08-23 14:25:00,166.19,166.35,166.13,166.24,1960.0,158.136,158.2882,158.0789,158.1836,1960.0
2024-08-23 14:30:00,166.24,166.32,166.14,166.24,4740.0,158.1836,158.2597,158.0884,158.1836,4740.0
2024-08-23 14:35:00,166.21,166.34,166.21,166.32,3053.0,158.155,158.2787,158.155,158.2597,3053.0
2024-08-23 14:40:00,166.29,166.57,166.29,166.47,11562.0,158.2311,158.4976,158.2311,158.4024,11562.0
2024-08-23 14:45:00,166.43,166.53,166.38,166.45,4156.0,158.3643,158.4595,158.3168,158.3834,4156.0
2024-08-23 14:50:00,166.45,166.5,166.38,166.46,3074.0,158.3834,158.431,158.3168,158.3929,3074.0
2024-08-23 14:55:00,166.33,166.52,166.28,166.37,3712.0,158.2692,158.45,158.2216,158.3073,3712.0
2024-08-23 15:00:00,166.42,166.47,166.32,166.34,1700.0,158.3548,158.4024,158.2597,158.2787,1700.0
2024-08-23 15:05:00,166.31,166.51,166.3,166.51,6999.0,158.2502,158.4405,158.2406,158.4405,6999.0
2024-08-23 15:10:00,166.53,166.72,166.5,166.6,5991.0,158.4595,158.6403,158.431,158.5261,5991.0
2024-08-23 15:15:00,166.62,166.68,166.58,166.66,4316.0,158.5451,158.6022,158.5071,158.5832,4316.0
2024-08-23 15:20:00,166.66,166.8,166.54,166.73,5367.0,158.5832,158.7164,158.469,158.6498,5367.0
2024-08-23 15:25:00,166.79,166.81,166.58,166.75,19492.0,158.7069,158.7259,158.5071,158.6688,19492.0
2024-08-23 15:30:00,166.75,166.75,166.53,166.63,4740.0,158.6688,158.6688,158.4595,158.5547,4740.0
2024-08-23 15:35:00,166.63,166.67,166.47,166.54,11956.0,158.5547,158.5927,158.4024,158.469,11956.0
2024-08-23 15:40:00,166.52,166.71,166.5,166.56,11667.0,158.45,158.6308,158.431,158.488,11667.0
2024-08-23 15:45:00,166.54,166.76,166.47,166.7,13067.0,158.469,158.6784,158.4024,158.6213,13067.0
2024-08-23 15:50:00,166.67,166.92,166.52,166.85,31139.0,158.5927,158.8306,158.45,158.764,31139.0
2024-08-23 15:55:00,166.92,166.96,166.43,166.5,111440.0,158.8306,158.8687,158.3643,158.431,111440.0
2024-08-26 09:30:00,167.5,167.94,167.23,167.69,15873.0,159.3825,159.8012,159.1256,159.5633,15873.0
2024-08-26 09:35:00,167.56,167.77,167.52,167.63,4606.0,159.4396,159.6394,159.4015,159.5062,4606.0
2024-08-26 09:40:00,167.45,167.66,167.08,167.1,4308.0,159.3349,159.5347,158.9828,159.0019,4308.0
2024-08-26 09:45:00,167.05,167.22,166.94,166.94,3935.0,158.9543,159.1161,158.8496,158.8496,3935.0
2024-08-26 09:50:00,166.94,166.94,166.5,166.71,2995.0,158.8496,158.8496,158.431,158.6308,2995.0
2024-08-26 09:55:00,166.65,167.18,166.64,167.1,2267.0,158.5737,159.078,158.5642,159.0019,2267.0
2024-08-26 10:00:00,167.15,167.28,167.0,167.0,11928.0,159.0495,159.1732,158.9067,158.9067,11928.0
2024-08-26 10:05:00,167.09,167.32,167.06,167.16,9876.0,158.9924,159.2112,158.9638,159.059,9876.0
2024-08-26 10:10:00,167.21,167.66,167.14,167.62,3145.0,159.1065,159.5347,159.0399,159.4967,3145.0
2024-08-26 10:15:00,167.62,167.72,167.49,167.6,3851.0,159.4967,159.5918,159.373,159.4776,3851.0
2024-08-26 10:20:00,167.63,167.82,167.6,167.82,2141.0,159.5062,159.687,159.4776,159.687,2141.0
2024-08-26 10:25:00,167.89,167.89,167.72,167.81,2831.0,159.7536,159.7536,159.5918,159.6775,2831.0
2024-08-26 10:30:00,167.86,167.93,167.78,167.87,2193.0,159.725,159.7917,159.6489,159.7346,2193.0
2024-08-26 10:35:00,167.78,168.09,167.78,168.0,4364.0,159.6489,159.9439,159.6489,159.8583,4364.0
2024-08-26 10:40:00,167.91,168.05,167.72,167.79,4239.0,159.7726,159.9058,159.5918,159.6584,4239.0
2024-08-26 10:45:00,167.86,167.96,167.68,167.96,2936.0,159.725,159.8202,159.5538,159.8202,2936.0
2024-08-26 10:50:00,167.76,167.97,167.67,167.71,6543.0,159.6299,159.8297,159.5443,159.5823,6543.0
2024-08-26 10:55:00,167.6,167.65,167.35,167.47,2584.0,159.4776,159.5252,159.2398,159.3539,2584.0
2024-08-26 11:00:00,167.54,167.58,167.27,167.46,2536.0,159.4206,159.4586,159.1636,159.3444,2536.0
2024-08-26 11:05:00,167.29,167.41,167.29,167.39,6017.0,159.1827,159.2969,159.1827,159.2778,6017.0
2024-08-26 11:10:00,167.43,167.5,167.31,167.5,5744.0,159.3159,159.3825,159.2017,159.3825,5744.0
2024-08-26 11:15:00,167.46,167.49,167.25,167.34,4265.0,159.3444,159.373,159.1446,159.2302,4265.0
2024-08-26 11:20:00,167.25,167.36,166.86,166.92,7861.0,159.1446,159.2493,158.7735,158.8306,7861.0
2024-08-26 11:25:00,166.86,166.97,166.68,166.81,11126.0,158.7735,158.8782,158.6022,158.7259,11126.0
2024-08-26 11:30:00,166.74,167.04,166.74,166.92,4119.0,158.6593,158.9448,158.6593,158.8306,4119.0
2024-08-26 11:35:00,166.98,167.01,166.59,166.66,5303.0,158.8877,158.9162,158.5166,158.5832,5303.0
2024-08-26 11:40:00,166.77,167.01,166.74,166.93,3159.0,158.6879,158.9162,158.6593,158.8401,3159.0
2024-08-26 11:45:00,166.87,166.98,166.68,166.8,1826.0,158.783,158.8877,158.6022,158.7164,1826.0
2024-08-26 11:50:00,166.86,167.01,166.86,166.89,3909.0,158.7735,158.9162,158.7735,158.8021,3909.0
2024-08-26 11:55:00,166.96,167.01,166.84,166.95,1500.0,158.8687,158.9162,158.7545,158.8591,1500.0
2024-08-26 12:00:00,166.8,166.83,166.65,166.65,3943.0,158.7164,158.745,158.5737,158.5737,3943.0
2024-08-26 12:05:00,166.65,166.65,166.45,166.5,2943.0,158.5737,158.5737,158.3834,158.431,2943.0
2024-08-26 12:10:00,166.5,166.6,166.45,166.54,3034.0,158.431,158.5261,158.3834,158.469,3034.0
2024-08-26 12:15:00,166.62,166.76,166.56,166.76,2047.0,158.5451,158.6784,158.488,158.6784,2047.0
2024-08-26 12:20:00,166.68,166.98,166.63,166.87,5026.0,158.6022,158.8877,158.5547,158.783,5026.0
2024-08-26 12:25:00,166.9,166.99,166.75,166.99,1226.0,158.8116,158.8972,158.6688,158.8972,1226.0
2024-08-26 12:30:00,166.87,167.0,166.87,166.97,1245.0,158.783,158.9067,158.783,158.8782,1245.0
2024-08-26 12:35:00,166.99,167.09,166.94,167.03,3669.0,158.8972,158.9924,158.8496,158.9353,3669.0
2024-08-26 12:40:00,167.03,167.09,167.01,167.09,1403.0,158.9353,158.9924,158.9162,158.9924,1403.0
2024-08-26 12:45:00,167.09,167.3,167.09,167.28,5404.0,158.9924,159.1922,158.9924,159.1732,5404.0
2024-08-26 12:50:00,167.28,167.47,167.27,167.27,5715.0,159.1732,159.3539,159.1636,159.1636,5715.0
2024-08-26 12:55:00,167.34,167.34,167.2,167.31,2397.0,159.2302,159.2302,159.097,159.2017,2397.0
2024-08-26 13:00:00,167.29,167.47,167.28,167.28,9875.0,159.1827,159.3539,159.1732,159.1732,9875.0
2024-08-26 13:05:00,167.23,167.23,167.03,167.16,2155.0,159.1256,159.1256,158.9353,159.059,2155.0
2024-08-26 13:10:00,167.08,167.22,167.04,167.15,3438.0,158.9828,159.1161,158.9448,159.0495,3438.0
2024-08-26 13:15:00,167.07,167.08,166.92,166.99,2243.0,158.9733,158.9828,158.8306,158.8972,2243.0
2024-08-26 13:20:00,166.91,167.16,166.91,167.1,2800.0,158.8211,159.059,158.8211,159.0019,2800.0
2024-08-26 13:25:00,167.13,167.25,167.02,167.06,2356.0,159.0304,159.1446,158.9258,158.9638,2356.0
2024-08-26 13:30:00,167.05,167.12,167.03,167.12,1200.0,158.9543,159.0209,158.9353,159.0209,1200.0
2024-08-26 13:35:00,167.13,167.23,166.99,167.05,2292.0,159.0304,159.1256,158.8972,158.9543,2292.0
2024-08-26 13:40:00,167.08,167.23,166.96,167.13,4234.0,158.9828,159.1256,158.8687,159.0304,4234.0
2024-08-26 13:45:00,167.16,167.16,167.02,167.13,8655.0,159.059,159.059,158.9258,159.0304,8655.0
2024-08-26 13:50:00,167.14,167.14,166.98,167.07,6927.0,159.0399,159.0399,158.8877,158.9733,6927.0
2024-08-26 13:55:00,166.98,167.22,166.97,167.22,3903.0,158.8877,159.1161,158.8782,159.1161,3903.0
2024-08-26 14:00:00,167.22,167.4,167.21,167.27,2557.0,159.1161,159.2873,159.1065,159.1636,2557.0
2024-08-26 14:05:00,167.4,167.51,167.33,167.4,2823.0,159.2873,159.392,159.2207,159.2873,2823.0
2024-08-26 14:10:00,167.43,167.43,167.24,167.41,922.0,159.3159,159.3159,159.1351,159.2969,922.0
2024-08-26 14:15:00,167.43,167.6,167.37,167.55,3934.0,159.3159,159.4776,159.2588,159.4301,3934.0
2024-08-26 14:20:00,167.64,167.78,167.62,167.75,3098.0,159.5157,159.6489,159.4967,159.6204,3098.0
2024-08-26 14:25:00,167.72,167.8,167.7,167.8,7397.0,159.5918,159.668,159.5728,159.668,7397.0
2024-08-26 14:30:00,167.79,167.79,167.5,167.63,9487.0,159.6584,159.6584,159.3825,159.5062,9487.0
2024-08-26 14:35:00,167.61,167.67,167.57,167.65,9668.0,159.4872,159.5443,159.4491,159.5252,9668.0
2024-08-26 14:40:00,167.61,167.66,167.48,167.48,1941.0,159.4872,159.5347,159.3635,159.3635,1941.0
2024-08-26 14:45:00,167.62,167.62,167.42,167.46,2643.0,159.4967,159.4967,159.3064,159.3444,2643.0
2024-08-26 14:50:00,167.4,167.51,167.4,167.44,1400.0,159.2873,159.392,159.2873,159.3254,1400.0
2024-08-26 14:55:00,167.45,167.56,167.45,167.52,4980.0,159.3349,159.4396,159.3349,159.4015,4980.0
2024-08-26 15:00:00,167.5,167.67,167.49,167.5,3706.0,159.3825,159.5443,159.373,159.3825,3706.0
2024-08-26 15:05:00,167.51,167.68,167.46,167.53,3069.0,159.392,159.5538,159.3444,159.411,3069.0
2024-08-26 15:10:00,167.54,167.57,167.38,167.49,2033.0,159.4206,159.4491,159.2683,159.373,2033.0
2024-08-26 15:15:00,167.54,167.59,167.4,167.52,2874.0,159.4206,159.4681,159.2873,159.4015,2874.0
2024-08-26 15:20:00,167.56,167.6,167.5,167.59,3413.0,159.4396,159.4776,159.3825,159.4681,3413.0
2024-08-26 15:25:00,167.57,167.59,167.41,167.57,3922.0,159.4491,159.4681,159.2969,159.4491,3922.0
2024-08-26 15:30:00,167.5,167.62,167.45,167.57,4789.0,159.3825,159.4967,159.3349,159.4491,4789.0
2024-08-26 15:35:00,167.61,167.87,167.57,167.82,6332.0,159.4872,159.7346,159.4491,159.687,6332.0
2024-08-26 15:40:00,167.8,167.9,167.65,167.74,8274.0,159.668,159.7631,159.5252,159.6109,8274.0
2024-08-26 15:45:00,167.77,167.92,167.72,167.89,16263.0,159.6394,159.7821,159.5918,159.7536,16263.0
2024-08-26 15:50:00,167.91,167.91,167.43,167.47,27889.0,159.7726,159.7726,159.3159,159.3539,27889.0
2024-08-26 15:55:00,167.43,167.45,167.19,167.45,87065.0,159.3159,159.3349,159.0875,159.3349,87065.0
2024-08-27 09:30:00,166.31,166.69,166.0,166.69,16022.0,158.2502,158.6117,157.9552,158.6117,16022.0
2024-08-27 09:35:00,166.39,166.94,166.08,166.9,3330.0,158.3263,158.8496,158.0313,158.8116,3330.0
2024-08-27 09:40:00,166.97,167.63,166.97,167.5,11912.0,158.8782,159.5062,158.8782,159.3825,11912.0
2024-08-27 09:45:00,167.5,168.02,167.33,168.02,15346.0,159.3825,159.8773,159.2207,159.8773,15346.0
2024-08-27 09:50:00,168.02,168.38,167.65,168.15,20170.0,159.8773,160.2198,159.5252,160.001,20170.0
2024-08-27 09:55:00,168.12,168.12,167.69,167.69,7057.0,159.9724,159.9724,159.5633,159.5633,7057.0
2024-08-27 10:00:00,167.49,168.34,167.49,168.32,3760.0,159.373,160.1818,159.373,160.1627,3760.0
2024-08-27 10:05:00,168.28,168.8,168.03,168.8,27751.0,160.1247,160.6195,159.8868,160.6195,27751.0
2024-08-27 10:10:00,168.72,168.87,168.44,168.75,10765.0,160.5434,160.6861,160.2769,160.5719,10765.0
2024-08-27 10:15:00,168.74,169.0,168.74,168.87,5837.0,160.5624,160.8098,160.5624,160.6861,5837.0
2024-08-27 10:20:00,168.88,169.11,168.87,169.0,2933.0,160.6956,160.9145,160.6861,160.8098,2933.0
2024-08-27 10:25:00,169.0,169.05,168.66,168.79,6374.0,160.8098,160.8574,160.4863,160.61,6374.0
2024-08-27 10:30:00,168.78,168.99,168.76,168.88,3505.0,160.6005,160.8003,160.5814,160.6956,3505.0
2024-08-27 10:35:00,168.84,168.99,168.75,168.99,3089.0,160.6575,160.8003,160.5719,160.8003,3089.0
2024-08-27 10:40:00,168.99,169.08,168.99,169.08,1275.0,160.8003,160.8859,160.8003,160.8859,1275.0
2024-08-27 10:45:00,169.11,169.13,168.95,169.01,4278.0,160.9145,160.9335,160.7622,160.8193,4278.0
2024-08-27 10:50:00,168.95,169.03,168.81,168.86,70051.0,160.7622,160.8383,160.629,160.6766,70051.0
2024-08-27 10:55:00,168.86,169.19,168.86,169.0,7051.0,160.6766,160.9906,160.6766,160.8098,7051.0
2024-08-27 11:00:00,169.0,169.11,168.82,168.85,9839.0,160.8098,160.9145,160.6385,160.6671,9839.0
2024-08-27 11:05:00,168.94,168.95,168.68,168.68,3443.0,160.7527,160.7622,160.5053,160.5053,3443.0
2024-08-27 11:10:00,168.78,168.78,168.53,168.59,2600.0,160.6005,160.6005,160.3626,160.4197,2600.0
2024-08-27 11:15:00,168.59,168.68,168.55,168.62,4690.0,160.4197,160.5053,160.3816,160.4482,4690.0
2024-08-27 11:20:00,168.62,168.75,168.55,168.64,5347.0,160.4482,160.5719,160.3816,160.4672,5347.0
2024-08-27 11:25:00,168.64,168.67,168.49,168.59,5658.0,160.4672,160.4958,160.3245,160.4197,5658.0
2024-08-27 11:30:00,168.68,168.72,168.53,168.6,5159.0,160.5053,160.5434,160.3626,160.4292,5159.0
2024-08-27 11:35:00,168.63,168.88,168.63,168.88,9081.0,160.4577,160.6956,160.4577,160.6956,9081.0
2024-08-27 11:40:00,168.84,168.87,168.55,168.67,11287.0,160.6575,160.6861,160.3816,160.4958,11287.0
2024-08-27 11:45:00,168.67,168.82,168.66,168.81,4932.0,160.4958,160.6385,160.4863,160.629,4932.0
2024-08-27 11:50:00,168.81,168.9,168.76,168.83,3121.0,160.629,160.7146,160.5814,160.648,3121.0
2024-08-27 11:55:00,168.86,168.9,168.75,168.83,5144.0,160.6766,160.7146,160.5719,160.648,5144.0
2024-08-27 12:00:00,168.89,168.95,168.73,168.73,5670.0,160.7051,160.7622,160.5529,160.5529,5670.0
2024-08-27 12:05:00,168.8,168.9,168.78,168.82,2826.0,160.6195,160.7146,160.6005,160.6385,2826.0
2024-08-27 12:10:00,168.75,168.85,168.66,168.75,7628.0,160.5719,160.6671,160.4863,160.5719,7628.0
2024-08-27 12:15:00,168.75,168.85,168.7,168.73,2523.0,160.5719,160.6671,160.5243,160.5529,2523.0
2024-08-27 12:20:00,168.79,168.84,168.37,168.5,61117.0,160.61,160.6575,160.2103,160.334,61117.0
2024-08-27 12:25:00,168.5,168.62,168.49,168.59,6093.0,160.334,160.4482,160.3245,160.4197,6093.0
2024-08-27 12:30:00,168.58,168.78,168.57,168.78,4384.0,160.4101,160.6005,160.4006,160.6005,4384.0
2024-08-27 12:35:00,168.71,168.73,168.54,168.59,4637.0,160.5338,160.5529,160.3721,160.4197,4637.0
2024-08-27 12:40:00,168.68,168.68,168.35,168.44,5263.0,160.5053,160.5053,160.1913,160.2769,5263.0
2024-08-27 12:45:00,168.44,168.48,168.26,168.43,11525.0,160.2769,160.315,160.1057,160.2674,11525.0
2024-08-27 12:50:00,168.43,168.43,168.3,168.35,3361.0,160.2674,160.2674,160.1437,160.1913,3361.0
2024-08-27 12:55:00,168.35,168.48,168.31,168.39,7657.0,160.1913,160.315,160.1532,160.2294,7657.0
2024-08-27 13:00:00,168.38,168.5,168.37,168.49,4288.0,160.2198,160.334,160.2103,160.3245,4288.0
2024-08-27 13:05:00,168.53,168.55,168.41,168.46,5281.0,160.3626,160.3816,160.2484,160.296,5281.0
2024-08-27 13:10:00,168.47,168.57,168.43,168.5,2029.0,160.3055,160.4006,160.2674,160.334,2029.0
2024-08-27 13:15:00,168.53,168.58,168.47,168.57,3502.0,160.3626,160.4101,160.3055,160.4006,3502.0
2024-08-27 13:20:00,168.59,168.79,168.58,168.79,2074.0,160.4197,160.61,160.4101,160.61,2074.0
2024-08-27 13:25:00,168.74,168.89,168.72,168.82,5981.0,160.5624,160.7051,160.5434,160.6385,5981.0
2024-08-27 13:30:00,168.9,168.95,168.71,168.8,4597.0,160.7146,160.7622,160.5338,160.6195,4597.0
2024-08-27 13:35:00,168.8,168.86,168.69,168.71,4144.0,160.6195,160.6766,160.5148,160.5338,4144.0
2024-08-27 13:40:00,168.77,168.77,168.69,168.7,1888.0,160.5909,160.5909,160.5148,160.5243,1888.0
2024-08-27 13:45:00,168.76,168.89,168.69,168.84,20368.0,160.5814,160.7051,160.5148,160.6575,20368.0
2024-08-27 13:50:00,168.84,168.94,168.64,168.65,8145.0,160.6575,160.7527,160.4672,160.4768,8145.0
2024-08-27 13:55:00,168.64,168.64,168.49,168.56,2513.0,160.4672,160.4672,160.3245,160.3911,2513.0
2024-08-27 14:00:00,168.56,168.62,168.55,168.6,1971.0,160.3911,160.4482,160.3816,160.4292,1971.0
2024-08-27 14:05:00,168.62,168.71,168.59,168.71,3146.0,160.4482,160.5338,160.4197,160.5338,3146.0
2024-08-27 14:10:00,168.72,168.75,168.69,168.75,12146.0,160.5434,160.5719,160.5148,160.5719,12146.0
2024-08-27 14:15:00,168.79,168.82,168.75,168.78,4997.0,160.61,160.6385,160.5719,160.6005,4997.0
2024-08-27 14:20:00,168.78,168.8,168.74,168.77,3530.0,160.6005,160.6195,160.5624,160.5909,3530.0
2024-08-27 14:25:00,168.77,168.77,168.64,168.66,4505.0,160.5909,160.5909,160.4672,160.4863,4505.0
2024-08-27 14:30:00,168.66,168.7,168.58,168.63,2085.0,160.4863,160.5243,160.4101,160.4577,2085.0
2024-08-27 14:35:00,168.7,168.74,168.64,168.64,9475.0,160.5243,160.5624,160.4672,160.4672,9475.0
2024-08-27 14:40:00,168.67,168.78,168.67,168.75,4162.0,160.4958,160.6005,160.4958,160.5719,4162.0
2024-08-27 14:45:00,168.75,168.8,168.63,168.65,5369.0,160.5719,160.6195,160.4577,160.4768,5369.0
2024-08-27 14:50:00,168.6,168.74,168.6,168.67,2490.0,160.4292,160.5624,160.4292,160.4958,2490.0
2024-08-27 14:55:00,168.7,168.75,168.61,168.61,3312.0,160.5243,160.5719,160.4387,160.4387,3312.0
2024-08-27 15:00:00,168.62,168.64,168.43,168.45,8813.0,160.4482,160.4672,160.2674,160.2864,8813.0
2024-08-27 15:05:00,168.51,168.67,168.44,168.6,7398.0,160.3435,160.4958,160.2769,160.4292,7398.0
2024-08-27 15:10:00,168.63,168.72,168.61,168.68,5758.0,160.4577,160.5434,160.4387,160.5053,5758.0
2024-08-27 15:15:00,168.71,168.78,168.7,168.75,4922.0,160.5338,160.6005,160.5243,160.5719,4922.0
2024-08-27 15:20:00,168.75,168.81,168.53,168.55,14649.0,160.5719,160.629,160.3626,160.3816,14649.0
2024-08-27 15:25:00,168.51,168.66,168.49,168.56,3974.0,160.3435,160.4863,160.3245,160.3911,3974.0
2024-08-27 15:30:00,168.54,168.66,168.45,168.61,6638.0,160.3721,160.4863,160.2864,160.4387,6638.0
2024-08-27 15:35:00,168.61,168.65,168.28,168.32,12406.0,160.4387,160.4768,160.1247,160.1627,12406.0
2024-08-27 15:40:00,168.39,168.52,168.32,168.48,12099.0,160.2294,160.3531,160.1627,160.315,12099.0
2024-08-27 15:45:00,168.45,168.73,168.44,168.65,15924.0,160.2864,160.5529,160.2769,160.4768,15924.0
2024-08-27 15:50:00,168.63,168.64,168.27,168.33,18195.0,160.4577,160.4672,160.1152,160.1723,18195.0
2024-08-27 15:55:00,168.33,168.41,167.98,168.11,114090.0,160.1723,160.2484,159.8392,159.9629,114090.0
2024-08-28 09:30:00,168.04,168.46,167.54,167.54,14423.0,159.8963,160.296,159.4206,159.4206,14423.0
2024-08-28 09:35:00,167.77,167.85,167.52,167.85,3631.0,159.6394,159.7155,159.4015,159.7155,3631.0
2024-08-28 09:40:00,167.86,168.29,167.85,168.19,3350.0,159.725,160.1342,159.7155,160.0391,3350.0
2024-08-28 09:45:00,168.2,168.49,168.14,168.41,5280.0,160.0486,160.3245,159.9915,160.2484,5280.0
2024-08-28 09:50:00,168.31,168.79,168.15,168.65,5074.0,160.1532,160.61,160.001,160.4768,5074.0
2024-08-28 09:55:00,168.66,168.66,168.24,168.24,3034.0,160.4863,160.4863,160.0866,160.0866,3034.0
2024-08-28 10:00:00,168.2,168.3,168.05,168.17,3999.0,160.0486,160.1437,159.9058,160.02,3999.0
2024-08-28 10:05:00,168.06,168.32,168.05,168.24,2636.0,159.9154,160.1627,159.9058,160.0866,2636.0
2024-08-28 10:10:00,168.31,168.31,167.81,167.93,6096.0,160.1532,160.1532,159.6775,159.7917,6096.0
2024-08-28 10:15:00,167.93,167.94,167.39,167.39,1764.0,159.7917,159.8012,159.2778,159.2778,1764.0
2024-08-28 10:20:00,167.39,167.63,167.38,167.59,4839.0,159.2778,159.5062,159.2683,159.4681,4839.0
2024-08-28 10:25:00,167.55,167.63,167.43,167.51,3264.0,159.4301,159.5062,159.3159,159.392,3264.0
2024-08-28 10:30:00,167.35,167.66,167.35,167.65,3409.0,159.2398,159.5347,159.2398,159.5252,3409.0
2024-08-28 10:35:00,167.63,167.69,167.54,167.54,2177.0,159.5062,159.5633,159.4206,159.4206,2177.0
2024-08-28 10:40:00,167.64,167.76,167.6,167.63,2560.0,159.5157,159.6299,159.4776,159.5062,2560.0
2024-08-28 10:45:00,167.63,167.74,167.61,167.7,2398.0,159.5062,159.6109,159.4872,159.5728,2398.0
2024-08-28 10:50:00,167.7,167.83,167.63,167.83,3825.0,159.5728,159.6965,159.5062,159.6965,3825.0
2024-08-28 10:55:00,167.78,167.91,167.68,167.91,3990.0,159.6489,159.7726,159.5538,159.7726,3990.0
2024-08-28 11:00:00,167.81,167.91,167.75,167.91,3180.0,159.6775,159.7726,159.6204,159.7726,3180.0
2024-08-28 11:05:00,167.92,168.04,167.91,167.97,2846.0,159.7821,159.8963,159.7726,159.8297,2846.0
2024-08-28 11:10:00,167.99,168.05,167.81,167.88,3446.0,159.8487,159.9058,159.6775,159.7441,3446.0
2024-08-28 11:15:00,167.86,168.01,167.57,167.61,3666.0,159.725,159.8678,159.4491,159.4872,3666.0
2024-08-28 11:20:00,167.55,167.6,167.29,167.38,4385.0,159.4301,159.4776,159.1827,159.2683,4385.0
2024-08-28 11:25:00,167.38,167.73,167.28,167.73,5891.0,159.2683,159.6013,159.1732,159.6013,5891.0
2024-08-28 11:30:00,167.58,167.58,167.33,167.33,2758.0,159.4586,159.4586,159.2207,159.2207,2758.0
2024-08-28 11:35:00,167.39,167.43,167.37,167.37,1056.0,159.2778,159.3159,159.2588,159.2588,1056.0
2024-08-28 11:40:00,167.3,167.31,167.08,167.09,2592.0,159.1922,159.2017,158.9828,158.9924,2592.0
2024-08-28 11:45:00,167.04,167.04,166.94,166.97,1735.0,158.9448,158.9448,158.8496,158.8782,1735.0
2024-08-28 11:50:00,166.99,167.05,166.93,167.0,4610.0,158.8972,158.9543,158.8401,158.9067,4610.0
2024-08-28 11:55:00,167.0,167.1,166.88,167.08,3576.0,158.9067,159.0019,158.7925,158.9828,3576.0
2024-08-28 12:00:00,167.1,167.11,167.04,167.06,2165.0,159.0019,159.0114,158.9448,158.9638,2165.0
2024-08-28 12:05:00,167.06,167.06,166.8,166.81,4927.0,158.9638,158.9638,158.7164,158.7259,4927.0
2024-08-28 12:10:00,166.8,166.87,166.75,166.77,2791.0,158.7164,158.783,158.6688,158.6879,2791.0
2024-08-28 12:15:00,166.82,166.82,166.71,166.72,2503.0,158.7354,158.7354,158.6308,158.6403,2503.0
2024-08-28 12:20:00,166.72,166.74,166.49,166.49,2931.0,158.6403,158.6593,158.4214,158.4214,2931.0
2024-08-28 12:25:00,166.49,166.66,166.48,166.64,3009.0,158.4214,158.5832,158.4119,158.5642,3009.0
2024-08-28 12:30:00,166.57,166.57,166.52,166.56,3200.0,158.4976,158.4976,158.45,158.488,3200.0
2024-08-28 12:35:00,166.49,166.55,166.39,166.49,6757.0,158.4214,158.4785,158.3263,158.4214,6757.0
2024-08-28 12:40:00,166.49,166.51,166.4,166.48,1708.0,158.4214,158.4405,158.3358,158.4119,1708.0
2024-08-28 12:45:00,166.49,166.69,166.49,166.62,5514.0,158.4214,158.6117,158.4214,158.5451,5514.0
2024-08-28 12:50:00,166.66,166.69,166.51,166.59,6698.0,158.5832,158.6117,158.4405,158.5166,6698.0
2024-08-28 12:55:00,166.59,166.76,166.55,166.65,2478.0,158.5166,158.6784,158.4785,158.5737,2478.0
2024-08-28 13:00:00,166.65,166.82,166.65,166.75,3682.0,158.5737,158.7354,158.5737,158.6688,3682.0
2024-08-28 13:05:00,166.72,166.74,166.6,166.64,1297.0,158.6403,158.6593,158.5261,158.5642,1297.0
2024-08-28 13:10:00,166.62,166.8,166.53,166.53,7214.0,158.5451,158.7164,158.4595,158.4595,7214.0
2024-08-28 13:15:00,166.54,166.59,166.51,166.54,1200.0,158.469,158.5166,158.4405,158.469,1200.0
2024-08-28 13:20:00,166.59,166.62,166.47,166.49,1623.0,158.5166,158.5451,158.4024,158.4214,1623.0
2024-08-28 13:25:00,166.48,166.48,166.4,166.46,2250.0,158.4119,158.4119,158.3358,158.3929,2250.0
2024-08-28 13:30:00,166.46,166.54,166.4,166.41,1855.0,158.3929,158.469,158.3358,158.3453,1855.0
2024-08-28 13:35:00,166.51,166.56,166.45,166.47,2871.0,158.4405,158.488,158.3834,158.4024,2871.0
2024-08-28 13:40:00,166.47,166.47,166.24,166.25,8093.0,158.4024,158.4024,158.1836,158.1931,8093.0
2024-08-28 13:45:00,166.11,166.2,166.11,166.17,2472.0,158.0599,158.1455,158.0599,158.1169,2472.0
2024-08-28 13:50:00,166.2,166.2,166.03,166.12,5049.0,158.1455,158.1455,157.9837,158.0694,5049.0
2024-08-28 13:55:00,166.12,166.31,166.05,166.05,14534.0,158.0694,158.2502,158.0028,158.0028,14534.0
2024-08-28 14:00:00,166.06,166.11,165.92,166.02,5619.0,158.0123,158.0599,157.8791,157.9742,5619.0
2024-08-28 14:05:00,166.07,166.36,166.06,166.25,2699.0,158.0218,158.2977,158.0123,158.1931,2699.0
2024-08-28 14:10:00,166.3,166.34,166.21,166.25,6684.0,158.2406,158.2787,158.155,158.1931,6684.0
2024-08-28 14:15:00,166.31,166.45,166.3,166.34,6600.0,158.2502,158.3834,158.2406,158.2787,6600.0
2024-08-28 14:20:00,166.34,166.42,166.33,166.39,5736.0,158.2787,158.3548,158.2692,158.3263,5736.0
2024-08-28 14:25:00,166.4,166.51,166.39,166.49,3269.0,158.3358,158.4405,158.3263,158.4214,3269.0
2024-08-28 14:30:00,166.42,166.53,166.4,166.53,2327.0,158.3548,158.4595,158.3358,158.4595,2327.0
2024-08-28 14:35:00,166.54,166.59,166.5,166.59,2768.0,158.469,158.5166,158.431,158.5166,2768.0
2024-08-28 14:40:00,166.63,166.73,166.58,166.59,4631.0,158.5547,158.6498,158.5071,158.5166,4631.0
2024-08-28 14:45:00,166.58,166.64,166.58,166.59,2030.0,158.5071,158.5642,158.5071,158.5166,2030.0
2024-08-28 14:50:00,166.69,167.11,166.64,167.11,3169.0,158.6117,159.0114,158.5642,159.0114,3169.0
2024-08-28 14:55:00,167.11,167.45,167.07,167.45,2664.0,159.0114,159.3349,158.9733,159.3349,2664.0
2024-08-28 15:00:00,167.46,167.62,167.31,167.42,14771.0,159.3444,159.4967,159.2017,159.3064,14771.0
2024-08-28 15:05:00,167.31,167.4,167.22,167.22,3054.0,159.2017,159.2873,159.1161,159.1161,3054.0
2024-08-28 15:10:00,167.24,167.33,167.16,167.18,2364.0,159.1351,159.2207,159.059,159.078,2364.0
2024-08-28 15:15:00,167.14,167.33,167.14,167.31,1891.0,159.0399,159.2207,159.0399,159.2017,1891.0
2024-08-28 15:20:00,167.31,167.4,167.25,167.4,2702.0,159.2017,159.2873,159.1446,159.2873,2702.0
2024-08-28 15:25:00,167.45,167.58,167.41,167.58,4627.0,159.3349,159.4586,159.2969,159.4586,4627.0
2024-08-28 15:30:00,167.52,167.57,167.41,167.5,7960.0,159.4015,159.4491,159.2969,159.3825,7960.0
2024-08-28 15:35:00,167.52,167.52,167.07,167.22,5664.0,159.4015,159.4015,158.9733,159.1161,5664.0
2024-08-28 15:40:00,167.19,167.3,167.07,167.3,4965.0,159.0875,159.1922,158.9733,159.1922,4965.0
2024-08-28 15:45:00,167.28,167.48,167.23,167.29,7074.0,159.1732,159.3635,159.1256,159.1827,7074.0
2024-08-28 15:50:00,167.39,167.48,167.16,167.44,13589.0,159.2778,159.3635,159.059,159.3254,13589.0
2024-08-28 15:55:00,167.45,168.02,167.42,167.76,98987.0,159.3349,159.8773,159.3064,159.6299,98987.0
2024-08-29 09:30:00,168.0,168.33,167.6,167.63,21127.0,159.8583,160.1723,159.4776,159.5062,21127.0
2024-08-29 09:35:00,167.62,167.74,166.31,166.5,6619.0,159.4967,159.6109,158.2502,158.431,6619.0
2024-08-29 09:40:00,166.52,167.1,166.27,167.03,3481.0,158.45,159.0019,158.2121,158.9353,3481.0
2024-08-29 09:45:00,167.03,167.05,166.42,166.86,7729.0,158.9353,158.9543,158.3548,158.7735,7729.0
2024-08-29 09:50:00,166.77,166.88,166.41,166.88,4411.0,158.6879,158.7925,158.3453,158.7925,4411.0
2024-08-29 09:55:00,167.01,167.17,166.61,166.62,2701.0,158.9162,159.0685,158.5356,158.5451,2701.0
2024-08-29 10:00:00,166.73,167.25,166.73,167.14,3821.0,158.6498,159.1446,158.6498,159.0399,3821.0
2024-08-29 10:05:00,167.14,167.3,166.97,167.14,18448.0,159.0399,159.1922,158.8782,159.0399,18448.0
2024-08-29 10:10:00,167.14,167.24,167.03,167.15,5976.0,159.0399,159.1351,158.9353,159.0495,5976.0
2024-08-29 10:15:00,167.18,167.36,167.05,167.26,19592.0,159.078,159.2493,158.9543,159.1541,19592.0
2024-08-29 10:20:00,167.26,167.35,167.14,167.28,16703.0,159.1541,159.2398,159.0399,159.1732,16703.0
2024-08-29 10:25:00,167.3,167.54,167.23,167.5,39898.0,159.1922,159.4206,159.1256,159.3825,39898.0
2024-08-29 10:30:00,167.53,167.56,167.22,167.22,9045.0,159.411,159.4396,159.1161,159.1161,9045.0
2024-08-29 10:35:00,167.22,167.45,167.19,167.39,24645.0,159.1161,159.3349,159.0875,159.2778,24645.0
2024-08-29 10:40:00,167.38,167.44,166.87,167.02,11243.0,159.2683,159.3254,158.783,158.9258,11243.0
2024-08-29 10:45:00,167.02,167.02,166.78,166.79,4740.0,158.9258,158.9258,158.6974,158.7069,4740.0
2024-08-29 10:50:00,166.84,166.87,166.54,166.56,5075.0,158.7545,158.783,158.469,158.488,5075.0
2024-08-29 10:55:00,166.5,166.63,166.1,166.21,11855.0,158.431,158.5547,158.0503,158.155,11855.0
2024-08-29 11:00:00,166.2,166.49,166.2,166.39,4295.0,158.1455,158.4214,158.1455,158.3263,4295.0
2024-08-29 11:05:00,166.37,166.49,166.24,166.33,5957.0,158.3073,158.4214,158.1836,158.2692,5957.0
2024-08-29 11:10:00,166.25,166.5,166.23,166.5,2820.0,158.1931,158.431,158.174,158.431,2820.0
2024-08-29 11:15:00,166.45,166.52,166.39,166.52,1943.0,158.3834,158.45,158.3263,158.45,1943.0
2024-08-29 11:20:00,166.52,166.55,166.4,166.53,3707.0,158.45,158.4785,158.3358,158.4595,3707.0
2024-08-29 11:25:00,166.53,166.57,166.49,166.56,1700.0,158.4595,158.4976,158.4214,158.488,1700.0
2024-08-29 11:30:00,166.65,166.74,166.56,166.71,4027.0,158.5737,158.6593,158.488,158.6308,4027.0
2024-08-29 11:35:00,166.71,166.73,166.63,166.72,2155.0,158.6308,158.6498,158.5547,158.6403,2155.0
2024-08-29 11:40:00,166.72,166.72,166.5,166.58,2713.0,158.6403,158.6403,158.431,158.5071,2713.0
2024-08-29 11:45:00,166.57,166.81,166.57,166.79,2699.0,158.4976,158.7259,158.4976,158.7069,2699.0
2024-08-29 11:50:00,166.84,166.91,166.65,166.83,2753.0,158.7545,158.8211,158.5737,158.745,2753.0
2024-08-29 11:55:00,166.82,166.85,166.7,166.77,1423.0,158.7354,158.764,158.6213,158.6879,1423.0
2024-08-29 12:00:00,166.77,166.77,166.46,166.55,4648.0,158.6879,158.6879,158.3929,158.4785,4648.0
2024-08-29 12:05:00,166.55,166.65,166.36,166.48,4225.0,158.4785,158.5737,158.2977,158.4119,4225.0
2024-08-29 12:10:00,166.41,166.46,166.26,166.36,3636.0,158.3453,158.3929,158.2026,158.2977,3636.0
2024-08-29 12:15:00,166.45,166.6,166.4,166.55,9243.0,158.3834,158.5261,158.3358,158.4785,9243.0
2024-08-29 12:20:00,166.56,166.69,166.51,166.69,8454.0,158.488,158.6117,158.4405,158.6117,8454.0
2024-08-29 12:25:00,166.76,166.91,166.66,166.84,3685.0,158.6784,158.8211,158.5832,158.7545,3685.0
2024-08-29 12:30:00,166.84,166.85,166.53,166.66,8042.0,158.7545,158.764,158.4595,158.5832,8042.0
2024-08-29 12:35:00,166.67,166.73,166.54,166.73,3276.0,158.5927,158.6498,158.469,158.6498,3276.0
2024-08-29 12:40:00,166.67,166.85,166.66,166.79,3122.0,158.5927,158.764,158.5832,158.7069,3122.0
2024-08-29 12:45:00,166.78,166.78,166.51,166.59,4113.0,158.6974,158.6974,158.4405,158.5166,4113.0
2024-08-29 12:50:00,166.62,166.8,166.56,166.72,9505.0,158.5451,158.7164,158.488,158.6403,9505.0
2024-08-29 12:55:00,166.79,166.8,166.67,166.73,3108.0,158.7069,158.7164,158.5927,158.6498,3108.0
2024-08-29 13:00:00,166.72,166.74,166.64,166.64,2938.0,158.6403,158.6593,158.5642,158.5642,2938.0
2024-08-29 13:05:00,166.69,166.71,166.59,166.61,3156.0,158.6117,158.6308,158.5166,158.5356,3156.0
2024-08-29 13:10:00,166.56,166.74,166.53,166.67,6495.0,158.488,158.6593,158.4595,158.5927,6495.0
2024-08-29 13:15:00,166.68,166.81,166.68,166.7,4952.0,158.6022,158.7259,158.6022,158.6213,4952.0
2024-08-29 13:20:00,166.72,166.77,166.64,166.69,9577.0,158.6403,158.6879,158.5642,158.6117,9577.0
2024-08-29 13:25:00,166.71,166.94,166.62,166.84,19748.0,158.6308,158.8496,158.5451,158.7545,19748.0
2024-08-29 13:30:00,166.79,166.87,166.79,166.87,1719.0,158.7069,158.783,158.7069,158.783,1719.0
2024-08-29 13:35:00,166.87,166.97,166.81,166.81,5331.0,158.783,158.8782,158.7259,158.7259,5331.0
2024-08-29 13:40:00,166.85,167.03,166.81,166.95,10385.0,158.764,158.9353,158.7259,158.8591,10385.0
2024-08-29 13:45:00,166.96,167.04,166.88,166.9,2268.0,158.8687,158.9448,158.7925,158.8116,2268.0
2024-08-29 13:50:00,166.95,166.96,166.84,166.89,1996.0,158.8591,158.8687,158.7545,158.8021,1996.0
2024-08-29 13:55:00,166.89,166.89,166.71,166.71,5975.0,158.8021,158.8021,158.6308,158.6308,5975.0
2024-08-29 14:00:00,166.69,166.69,166.31,166.31,4492.0,158.6117,158.6117,158.2502,158.2502,4492.0
2024-08-29 14:05:00,166.26,166.38,166.23,166.31,5231.0,158.2026,158.3168,158.174,158.2502,5231.0
2024-08-29 14:10:00,166.36,166.45,166.25,166.39,8739.0,158.2977,158.3834,158.1931,158.3263,8739.0
2024-08-29 14:15:00,166.4,166.56,166.38,166.49,10545.0,158.3358,158.488,158.3168,158.4214,10545.0
2024-08-29 14:20:00,166.49,166.49,166.28,166.38,6303.0,158.4214,158.4214,158.2216,158.3168,6303.0
2024-08-29 14:25:00,166.37,166.48,166.25,166.34,5993.0,158.3073,158.4119,158.1931,158.2787,5993.0
2024-08-29 14:30:00,166.34,166.35,166.0,166.0,4838.0,158.2787,158.2882,157.9552,157.9552,4838.0
2024-08-29 14:35:00,165.88,166.0,165.42,165.5,7142.0,157.841,157.9552,157.4033,157.4794,7142.0
2024-08-29 14:40:00,165.5,165.62,165.13,165.31,5614.0,157.4794,157.5936,157.1273,157.2986,5614.0
2024-08-29 14:45:00,165.28,165.42,165.19,165.35,11121.0,157.2701,157.4033,157.1844,157.3367,11121.0
2024-08-29 14:50:00,165.33,165.43,165.14,165.43,7881.0,157.3177,157.4128,157.1369,157.4128,7881.0
2024-08-29 14:55:00,165.39,165.39,165.17,165.3,9109.0,157.3747,157.3747,157.1654,157.2891,9109.0
2024-08-29 15:00:00,165.3,165.3,164.91,165.09,10287.0,157.2891,157.2891,156.918,157.0893,10287.0
2024-08-29 15:05:00,165.09,165.38,165.06,165.29,7693.0,157.0893,157.3652,157.0607,157.2796,7693.0
2024-08-29 15:10:00,165.33,165.55,165.32,165.55,4914.0,157.3177,157.527,157.3081,157.527,4914.0
2024-08-29 15:15:00,165.51,165.96,165.45,165.88,9368.0,157.4889,157.9171,157.4318,157.841,9368.0
2024-08-29 15:20:00,165.88,165.91,165.76,165.87,4411.0,157.841,157.8695,157.7268,157.8315,4411.0
2024-08-29 15:25:00,165.92,166.14,165.92,166.03,6674.0,157.8791,158.0884,157.8791,157.9837,6674.0
2024-08-29 15:30:00,166.08,166.11,165.73,165.75,10171.0,158.0313,158.0599,157.6983,157.7173,10171.0
2024-08-29 15:35:00,165.77,165.85,165.67,165.8,6121.0,157.7363,157.8125,157.6412,157.7649,6121.0
2024-08-29 15:40:00,165.78,165.79,165.47,165.53,11106.0,157.7458,157.7554,157.4509,157.508,11106.0
2024-08-29 15:45:00,165.53,165.6,165.37,165.42,16561.0,157.508,157.5746,157.3557,157.4033,16561.0
2024-08-29 15:50:00,165.54,165.56,165.16,165.28,33308.0,157.5175,157.5365,157.1559,157.2701,33308.0
2024-08-29 15:55:00,165.3,165.62,165.22,165.45,101478.0,157.2891,157.5936,157.213,157.4318,101478.0
2024-08-30 09:30:00,166.54,167.0,166.12,166.66,18409.0,158.469,158.9067,158.0694,158.5832,18409.0
2024-08-30 09:35:00,166.75,167.18,166.74,167.08,2225.0,158.6688,159.078,158.6593,158.9828,2225.0
2024-08-30 09:40:00,167.13,167.28,166.82,167.07,4248.0,159.0304,159.1732,158.7354,158.9733,4248.0
2024-08-30 09:45:00,167.06,167.07,166.08,166.19,4978.0,158.9638,158.9733,158.0313,158.136,4978.0
2024-08-30 09:50:00,166.19,166.22,165.62,166.01,11266.0,158.136,158.1645,157.5936,157.9647,11266.0
2024-08-30 09:55:00,166.0,166.19,165.83,166.09,5438.0,157.9552,158.136,157.7934,158.0408,5438.0
2024-08-30 10:00:00,166.21,166.45,165.91,166.28,5654.0,158.155,158.3834,157.8695,158.2216,5654.0
2024-08-30 10:05:00,166.19,166.36,165.91,166.32,4206.0,158.136,158.2977,157.8695,158.2597,4206.0
2024-08-30 10:10:00,166.19,166.47,166.18,166.32,5939.0,158.136,158.4024,158.1265,158.2597,5939.0
2024-08-30 10:15:00,166.32,166.53,166.05,166.51,4972.0,158.2597,158.4595,158.0028,158.4405,4972.0
2024-08-30 10:20:00,166.4,166.6,166.3,166.6,6836.0,158.3358,158.5261,158.2406,158.5261,6836.0
2024-08-30 10:25:00,166.6,166.6,166.39,166.53,6943.0,158.5261,158.5261,158.3263,158.4595,6943.0
2024-08-30 10:30:00,166.52,166.52,166.31,166.42,1400.0,158.45,158.45,158.2502,158.3548,1400.0
2024-08-30 10:35:00,166.42,166.42,166.16,166.21,2130.0,158.3548,158.3548,158.1074,158.155,2130.0
2024-08-30 10:40:00,166.19,166.34,166.0,166.0,2700.0,158.136,158.2787,157.9552,157.9552,2700.0
2024-08-30 10:45:00,165.87,166.1,165.78,166.1,2186.0,157.8315,158.0503,157.7458,158.0503,2186.0
2024-08-30 10:50:00,166.1,166.24,165.98,166.07,3316.0,158.0503,158.1836,157.9362,158.0218,3316.0
2024-08-30 10:55:00,166.05,166.29,166.04,166.24,8640.0,158.0028,158.2311,157.9932,158.1836,8640.0
2024-08-30 11:00:00,166.19,166.46,166.19,166.22,4954.0,158.136,158.3929,158.136,158.1645,4954.0
2024-08-30 11:05:00,166.33,166.46,166.33,166.43,3489.0,158.2692,158.3929,158.2692,158.3643,3489.0
2024-08-30 11:10:00,166.47,166.49,166.28,166.36,5119.0,158.4024,158.4214,158.2216,158.2977,5119.0
2024-08-30 11:15:00,166.32,166.39,166.06,166.06,2786.0,158.2597,158.3263,158.0123,158.0123,2786.0
2024-08-30 11:20:00,165.97,166.07,165.91,165.98,2275.0,157.9266,158.0218,157.8695,157.9362,2275.0
2024-08-30 11:25:00,166.03,166.09,165.77,165.82,4838.0,157.9837,158.0408,157.7363,157.7839,4838.0
2024-08-30 11:30:00,165.89,165.89,165.63,165.71,7702.0,157.8505,157.8505,157.6031,157.6792,7702.0
2024-08-30 11:35:00,165.72,165.73,165.32,165.38,8687.0,157.6888,157.6983,157.3081,157.3652,8687.0
2024-08-30 11:40:00,165.41,165.58,165.41,165.58,2524.0,157.3938,157.5555,157.3938,157.5555,2524.0
2024-08-30 11:45:00,165.36,165.71,165.36,165.58,1438.0,157.3462,157.6792,157.3462,157.5555,1438.0
2024-08-30 11:50:00,165.63,165.87,165.52,165.87,4522.0,157.6031,157.8315,157.4984,157.8315,4522.0
2024-08-30 11:55:00,165.74,165.79,165.67,165.76,1200.0,157.7078,157.7554,157.6412,157.7268,1200.0
2024-08-30 12:00:00,165.72,165.72,165.59,165.7,1118.0,157.6888,157.6888,157.5651,157.6697,1118.0
2024-08-30 12:05:00,165.78,165.8,165.6,165.77,2595.0,157.7458,157.7649,157.5746,157.7363,2595.0
2024-08-30 12:10:00,165.79,165.91,165.72,165.72,3745.0,157.7554,157.8695,157.6888,157.6888,3745.0
2024-08-30 12:15:00,165.81,165.81,165.65,165.67,2215.0,157.7744,157.7744,157.6221,157.6412,2215.0
2024-08-30 12:20:00,165.61,165.75,165.58,165.69,1656.0,157.5841,157.7173,157.5555,157.6602,1656.0
2024-08-30 12:25:00,165.69,165.69,165.42,165.52,2123.0,157.6602,157.6602,157.4033,157.4984,2123.0
2024-08-30 12:30:00,165.5,165.52,165.13,165.22,8310.0,157.4794,157.4984,157.1273,157.213,8310.0
2024-08-30 12:35:00,165.23,165.25,165.01,165.14,5991.0,157.2225,157.2415,157.0132,157.1369,5991.0
2024-08-30 12:40:00,165.14,165.14,164.98,165.06,8466.0,157.1369,157.1369,156.9846,157.0607,8466.0
2024-08-30 12:45:00,165.02,165.19,165.0,165.19,5426.0,157.0227,157.1844,157.0036,157.1844,5426.0
2024-08-30 12:50:00,165.11,165.29,165.1,165.24,4406.0,157.1083,157.2796,157.0988,157.232,4406.0
2024-08-30 12:55:00,165.41,165.7,165.41,165.63,1850.0,157.3938,157.6697,157.3938,157.6031,1850.0
2024-08-30 13:00:00,165.64,165.69,165.49,165.59,5205.0,157.6126,157.6602,157.4699,157.5651,5205.0
2024-08-30 13:05:00,165.58,165.58,165.42,165.42,3366.0,157.5555,157.5555,157.4033,157.4033,3366.0
2024-08-30 13:10:00,165.44,165.46,165.28,165.41,5637.0,157.4223,157.4414,157.2701,157.3938,5637.0
2024-08-30 13:15:00,165.41,165.46,165.21,165.31,9323.0,157.3938,157.4414,157.2035,157.2986,9323.0
2024-08-30 13:20:00,165.46,165.46,165.24,165.34,1745.0,157.4414,157.4414,157.232,157.3272,1745.0
2024-08-30 13:25:00,165.32,165.33,165.31,165.33,1055.0,157.3081,157.3177,157.2986,157.3177,1055.0
2024-08-30 13:30:00,165.34,165.35,165.34,165.34,1339.0,157.3272,157.3367,157.3272,157.3272,1339.0
2024-08-30 13:35:00,165.35,165.69,165.27,165.69,7951.0,157.3367,157.6602,157.2606,157.6602,7951.0
2024-08-30 13:40:00,165.64,165.71,165.63,165.7,567.0,157.6126,157.6792,157.6031,157.6697,567.0
2024-08-30 13:45:00,165.8,165.8,165.67,165.75,1215.0,157.7649,157.7649,157.6412,157.7173,1215.0
2024-08-30 13:50:00,165.75,165.95,165.66,165.95,2251.0,157.7173,157.9076,157.6317,157.9076,2251.0
2024-08-30 13:55:00,165.97,165.97,165.74,165.88,6228.0,157.9266,157.9266,157.7078,157.841,6228.0
2024-08-30 14:00:00,165.87,166.0,165.81,165.9,2078.0,157.8315,157.9552,157.7744,157.86,2078.0
2024-08-30 14:05:00,165.9,166.17,165.9,166.17,3050.0,157.86,158.1169,157.86,158.1169,3050.0
2024-08-30 14:10:00,166.08,166.32,166.08,166.16,12032.0,158.0313,158.2597,158.0313,158.1074,12032.0
2024-08-30 14:15:00,166.31,166.48,166.25,166.43,3221.0,158.2502,158.4119,158.1931,158.3643,3221.0
2024-08-30 14:20:00,166.43,166.5,166.31,166.32,2541.0,158.3643,158.431,158.2502,158.2597,2541.0
2024-08-30 14:25:00,166.41,166.44,166.27,166.29,3686.0,158.3453,158.3739,158.2121,158.2311,3686.0
2024-08-30 14:30:00,166.3,166.3,166.19,166.23,900.0,158.2406,158.2406,158.136,158.174,900.0
2024-08-30 14:35:00,166.26,166.34,166.23,166.34,7659.0,158.2026,158.2787,158.174,158.2787,7659.0
2024-08-30 14:40:00,166.34,166.45,166.26,166.3,5429.0,158.2787,158.3834,158.2026,158.2406,5429.0
2024-08-30 14:45:00,166.31,166.36,166.21,166.35,4630.0,158.2502,158.2977,158.155,158.2882,4630.0
2024-08-30 14:50:00,166.3,166.5,166.14,166.15,4608.0,158.2406,158.431,158.0884,158.0979,4608.0
2024-08-30 14:55:00,166.17,166.34,166.16,166.22,2607.0,158.1169,158.2787,158.1074,158.1645,2607.0
2024-08-30 15:00:00,166.27,166.38,166.27,166.36,2721.0,158.2121,158.3168,158.2121,158.2977,2721.0
2024-08-30 15:05:00,166.33,166.41,166.23,166.32,4056.0,158.2692,158.3453,158.174,158.2597,4056.0
2024-08-30 15:10:00,166.26,166.33,166.14,166.24,2953.0,158.2026,158.2692,158.0884,158.1836,2953.0
2024-08-30 15:15:00,166.23,166.36,166.18,166.28,4135.0,158.174,158.2977,158.1265,158.2216,4135.0
2024-08-30 15:20:00,166.28,166.42,166.28,166.42,3877.0,158.2216,158.3548,158.2216,158.3548,3877.0
2024-08-30 15:25:00,166.41,166.64,166.32,166.59,4929.0,158.3453,158.5642,158.2597,158.5166,4929.0
2024-08-30 15:30:00,166.65,166.65,166.26,166.33,6410.0,158.5737,158.5737,158.2026,158.2692,6410.0
2024-08-30 15:35:00,166.34,166.84,166.34,166.75,30150.0,158.2787,158.7545,158.2787,158.6688,30150.0
2024-08-30 15:40:00,166.77,166.82,166.58,166.58,9759.0,158.6879,158.7354,158.5071,158.5071,9759.0
2024-08-30 15:45:00,166.55,166.83,166.55,166.74,16217.0,158.4785,158.745,158.4785,158.6593,16217.0
2024-08-30 15:50:00,166.83,167.16,166.53,167.1,21588.0,158.745,159.059,158.4595,159.0019,21588.0
2024-08-30 15:55:00,167.15,167.5,167.07,167.39,84949.0,159.0495,159.3825,158.9733,159.2778,84949.0
2024-09-03 09:30:00,164.05,165.62,163.87,165.53,52837.0,156.0997,157.5936,155.9284,157.508,52837.0
2024-09-03 09:35:00,165.53,165.79,165.36,165.62,7488.0,157.508,157.7554,157.3462,157.5936,7488.0
2024-09-03 09:40:00,165.66,165.77,164.8,164.94,23924.0,157.6317,157.7363,156.8133,156.9466,23924.0
2024-09-03 09:45:00,164.84,165.0,164.18,164.31,4539.0,156.8514,157.0036,156.2234,156.3471,4539.0
2024-09-03 09:50:00,164.33,164.41,163.93,164.32,10847.0,156.3661,156.4422,155.9855,156.3566,10847.0
2024-09-03 09:55:00,164.43,164.88,164.34,164.79,26414.0,156.4613,156.8895,156.3756,156.8038,26414.0
2024-09-03 10:00:00,164.52,164.77,164.14,164.24,20138.0,156.5469,156.7848,156.1853,156.2805,20138.0
2024-09-03 10:05:00,164.24,164.36,164.02,164.32,7637.0,156.2805,156.3947,156.0711,156.3566,7637.0
2024-09-03 10:10:00,164.34,165.01,164.33,164.79,15453.0,156.3756,157.0132,156.3661,156.8038,15453.0
2024-09-03 10:15:00,164.71,164.77,164.4,164.47,19340.0,156.7277,156.7848,156.4327,156.4993,19340.0
2024-09-03 10:20:00,164.22,164.62,164.08,164.15,6760.0,156.2614,156.6421,156.1282,156.1948,6760.0
2024-09-03 10:25:00,164.14,164.33,164.14,164.26,15530.0,156.1853,156.3661,156.1853,156.2995,15530.0
2024-09-03 10:30:00,164.26,164.55,164.24,164.42,6976.0,156.2995,156.5755,156.2805,156.4518,6976.0
2024-09-03 10:35:00,164.35,164.64,164.27,164.61,8972.0,156.3851,156.6611,156.309,156.6325,8972.0
2024-09-03 10:40:00,164.67,165.09,164.58,165.09,26154.0,156.6896,157.0893,156.604,157.0893,26154.0
2024-09-03 10:45:00,164.92,165.13,164.91,164.99,4687.0,156.9275,157.1273,156.918,156.9941,4687.0
2024-09-03 10:50:00,165.07,165.23,164.95,165.0,2723.0,157.0703,157.2225,156.9561,157.0036,2723.0
2024-09-03 10:55:00,165.06,165.36,164.95,165.36,6864.0,157.0607,157.3462,156.9561,157.3462,6864.0
2024-09-03 11:00:00,165.34,165.4,165.08,165.27,9090.0,157.3272,157.3843,157.0798,157.2606,9090.0
2024-09-03 11:05:00,165.25,165.62,165.0,165.44,7307.0,157.2415,157.5936,157.0036,157.4223,7307.0
2024-09-03 11:10:00,165.45,165.45,165.25,165.38,6422.0,157.4318,157.4318,157.2415,157.3652,6422.0
2024-09-03 11:15:00,165.38,165.38,165.24,165.27,2500.0,157.3652,157.3652,157.232,157.2606,2500.0
2024-09-03 11:20:00,165.25,165.32,165.1,165.24,4844.0,157.2415,157.3081,157.0988,157.232,4844.0
2024-09-03 11:25:00,165.25,165.39,165.12,165.12,3360.0,157.2415,157.3747,157.1178,157.1178,3360.0
2024-09-03 11:30:00,165.27,165.27,164.99,165.06,4871.0,157.2606,157.2606,156.9941,157.0607,4871.0
2024-09-03 11:35:00,165.0,165.2,164.95,165.06,4134.0,157.0036,157.194,156.9561,157.0607,4134.0
2024-09-03 11:40:00,165.13,165.27,165.06,165.13,3499.0,157.1273,157.2606,157.0607,157.1273,3499.0
2024-09-03 11:45:00,165.24,165.32,165.12,165.3,3154.0,157.232,157.3081,157.1178,157.2891,3154.0
2024-09-03 11:50:00,165.32,165.34,165.09,165.24,6146.0,157.3081,157.3272,157.0893,157.232,6146.0
2024-09-03 11:55:00,165.24,165.24,165.05,165.13,5455.0,157.232,157.232,157.0512,157.1273,5455.0
2024-09-03 12:00:00,165.11,165.24,165.04,165.07,4640.0,157.1083,157.232,157.0417,157.0703,4640.0
2024-09-03 12:05:00,165.07,165.17,164.97,165.09,9531.0,157.0703,157.1654,156.9751,157.0893,9531.0
2024-09-03 12:10:00,165.03,165.24,164.98,165.21,11137.0,157.0322,157.232,156.9846,157.2035,11137.0
2024-09-03 12:15:00,165.28,165.3,165.13,165.14,2985.0,157.2701,157.2891,157.1273,157.1369,2985.0
2024-09-03 12:20:00,165.26,165.42,165.22,165.22,5140.0,157.251,157.4033,157.213,157.213,5140.0
2024-09-03 12:25:00,165.22,165.22,165.04,165.15,3330.0,157.213,157.213,157.0417,157.1464,3330.0
2024-09-03 12:30:00,165.12,165.12,165.0,165.0,7530.0,157.1178,157.1178,157.0036,157.0036,7530.0
2024-09-03 12:35:00,165.0,165.06,164.98,165.0,10069.0,157.0036,157.0607,156.9846,157.0036,10069.0
2024-09-03 12:40:00,164.99,165.1,164.71,164.76,11428.0,156.9941,157.0988,156.7277,156.7753,11428.0
2024-09-03 12:45:00,164.77,164.77,164.42,164.56,5764.0,156.7848,156.7848,156.4518,156.585,5764.0
2024-09-03 12:50:00,164.57,164.68,164.49,164.68,5768.0,156.5945,156.6992,156.5184,156.6992,5768.0
2024-09-03 12:55:00,164.68,164.77,164.62,164.72,9136.0,156.6992,156.7848,156.6421,156.7372,9136.0
2024-09-03 13:00:00,164.66,164.75,164.54,164.64,7699.0,156.6801,156.7658,156.5659,156.6611,7699.0
2024-09-03 13:05:00,164.66,164.89,164.65,164.89,4523.0,156.6801,156.899,156.6706,156.899,4523.0
2024-09-03 13:10:00,164.85,164.86,164.65,164.72,3809.0,156.8609,156.8704,156.6706,156.7372,3809.0
2024-09-03 13:15:00,164.79,164.95,164.73,164.86,8573.0,156.8038,156.9561,156.7467,156.8704,8573.0
2024-09-03 13:20:00,164.81,165.18,164.81,165.15,15798.0,156.8229,157.1749,156.8229,157.1464,15798.0
2024-09-03 13:25:00,165.15,165.25,165.09,165.23,2565.0,157.1464,157.2415,157.0893,157.2225,2565.0
2024-09-03 13:30:00,165.18,165.19,165.06,165.06,1510.0,157.1749,157.1844,157.0607,157.0607,1510.0
2024-09-03 13:35:00,165.1,165.38,165.1,165.24,4941.0,157.0988,157.3652,157.0988,157.232,4941.0
2024-09-03 13:40:00,165.18,165.25,165.12,165.16,4295.0,157.1749,157.2415,157.1178,157.1559,4295.0
2024-09-03 13:45:00,165.16,165.17,165.06,165.15,2172.0,157.1559,157.1654,157.0607,157.1464,2172.0
2024-09-03 13:50:00,165.15,165.16,164.95,164.97,7393.0,157.1464,157.1559,156.9561,156.9751,7393.0
2024-09-03 13:55:00,164.98,165.12,164.9,165.08,9157.0,156.9846,157.1178,156.9085,157.0798,9157.0
2024-09-03 14:00:00,165.08,165.09,164.89,165.03,9299.0,157.0798,157.0893,156.899,157.0322,9299.0
2024-09-03 14:05:00,165.04,165.31,164.91,165.26,8051.0,157.0417,157.2986,156.918,157.251,8051.0
2024-09-03 14:10:00,165.24,165.28,165.16,165.2,7920.0,157.232,157.2701,157.1559,157.194,7920.0
2024-09-03 14:15:00,165.24,165.29,165.13,165.22,3424.0,157.232,157.2796,157.1273,157.213,3424.0
2024-09-03 14:20:00,165.19,165.24,165.05,165.05,4136.0,157.1844,157.232,157.0512,157.0512,4136.0
2024-09-03 14:25:00,165.1,165.17,164.95,164.96,4871.0,157.0988,157.1654,156.9561,156.9656,4871.0
2024-09-03 14:30:00,164.99,165.04,164.81,164.99,11751.0,156.9941,157.0417,156.8229,156.9941,11751.0
2024-09-03 14:35:00,165.03,165.03,164.88,164.96,2343.0,157.0322,157.0322,156.8895,156.9656,2343.0
2024-09-03 14:40:00,165.03,165.08,164.89,164.92,2783.0,157.0322,157.0798,156.899,156.9275,2783.0
2024-09-03 14:45:00,164.85,165.08,164.85,164.96,5200.0,156.8609,157.0798,156.8609,156.9656,5200.0
2024-09-03 14:50:00,164.96,165.0,164.74,164.74,4634.0,156.9656,157.0036,156.7562,156.7562,4634.0
2024-09-03 14:55:00,164.74,164.74,164.6,164.64,4859.0,156.7562,156.7562,156.623,156.6611,4859.0
2024-09-03 15:00:00,164.61,164.65,164.42,164.59,4375.0,156.6325,156.6706,156.4518,156.6135,4375.0
2024-09-03 15:05:00,164.52,164.73,164.52,164.68,4414.0,156.5469,156.7467,156.5469,156.6992,4414.0
2024-09-03 15:10:00,164.74,164.82,164.65,164.77,8736.0,156.7562,156.8324,156.6706,156.7848,8736.0
2024-09-03 15:15:00,164.69,164.89,164.66,164.84,7042.0,156.7087,156.899,156.6801,156.8514,7042.0
2024-09-03 15:20:00,164.82,164.82,164.57,164.58,3595.0,156.8324,156.8324,156.5945,156.604,3595.0
2024-09-03 15:25:00,164.61,164.67,164.46,164.49,4000.0,156.6325,156.6896,156.4898,156.5184,4000.0
2024-09-03 15:30:00,164.56,164.6,164.33,164.33,13050.0,156.585,156.623,156.3661,156.3661,13050.0
2024-09-03 15:35:00,164.36,164.36,163.49,163.49,23434.0,156.3947,156.3947,155.5668,155.5668,23434.0
2024-09-03 15:40:00,163.5,163.59,163.4,163.54,16027.0,155.5763,155.662,155.4812,155.6144,16027.0
2024-09-03 15:45:00,163.47,163.47,163.05,163.45,16612.0,155.5478,155.5478,155.1481,155.5288,16612.0
2024-09-03 15:50:00,163.48,163.48,162.95,163.24,29856.0,155.5573,155.5573,155.053,155.3289,29856.0
2024-09-03 15:55:00,163.24,164.14,163.24,164.05,149806.0,155.3289,156.1853,155.3289,156.0997,149806.0
2024-09-04 09:30:00,164.0,164.68,164.0,164.44,19010.0,156.0521,156.6992,156.0521,156.4708,19010.0
2024-09-04 09:35:00,163.89,165.39,163.89,165.39,9018.0,155.9474,157.3747,155.9474,157.3747,9018.0
2024-09-04 09:40:00,165.36,165.54,164.77,165.08,10811.0,157.3462,157.5175,156.7848,157.0798,10811.0
2024-09-04 09:45:00,165.31,165.56,165.15,165.56,6678.0,157.2986,157.5365,157.1464,157.5365,6678.0
2024-09-04 09:50:00,165.56,166.21,165.56,166.03,17479.0,157.5365,158.155,157.5365,157.9837,17479.0
2024-09-04 09:55:00,166.02,166.44,165.99,166.01,12392.0,157.9742,158.3739,157.9457,157.9647,12392.0
2024-09-04 10:00:00,165.99,166.18,165.39,165.53,4567.0,157.9457,158.1265,157.3747,157.508,4567.0
2024-09-04 10:05:00,165.42,165.57,165.22,165.57,2251.0,157.4033,157.546,157.213,157.546,2251.0
2024-09-04 10:10:00,165.57,165.8,165.28,165.62,13432.0,157.546,157.7649,157.2701,157.5936,13432.0
2024-09-04 10:15:00,165.61,165.89,165.56,165.72,2864.0,157.5841,157.8505,157.5365,157.6888,2864.0
2024-09-04 10:20:00,165.71,166.11,165.63,166.1,5311.0,157.6792,158.0599,157.6031,158.0503,5311.0
2024-09-04 10:25:00,166.07,166.19,166.03,166.13,2108.0,158.0218,158.136,157.9837,158.0789,2108.0
2024-09-04 10:30:00,166.19,166.19,165.88,166.03,7415.0,158.136,158.136,157.841,157.9837,7415.0
2024-09-04 10:35:00,166.03,166.19,165.92,166.14,3057.0,157.9837,158.136,157.8791,158.0884,3057.0
2024-09-04 10:40:00,166.14,166.14,165.73,165.82,1955.0,158.0884,158.0884,157.6983,157.7839,1955.0
2024-09-04 10:45:00,165.87,166.15,165.76,166.05,3387.0,157.8315,158.0979,157.7268,158.0028,3387.0
2024-09-04 10:50:00,165.96,165.99,165.85,165.96,4528.0,157.9171,157.9457,157.8125,157.9171,4528.0
2024-09-04 10:55:00,166.05,166.05,165.87,165.9,3331.0,158.0028,158.0028,157.8315,157.86,3331.0
2024-09-04 11:00:00,165.78,165.9,165.65,165.78,6659.0,157.7458,157.86,157.6221,157.7458,6659.0
2024-09-04 11:05:00,165.68,165.77,165.48,165.49,7855.0,157.6507,157.7363,157.4604,157.4699,7855.0
2024-09-04 11:10:00,165.46,165.46,165.12,165.12,2093.0,157.4414,157.4414,157.1178,157.1178,2093.0
2024-09-04 11:15:00,165.19,165.19,165.1,165.13,3575.0,157.1844,157.1844,157.0988,157.1273,3575.0
2024-09-04 11:20:00,165.13,165.13,164.68,164.72,3217.0,157.1273,157.1273,156.6992,156.7372,3217.0
2024-09-04 11:25:00,164.74,164.84,164.69,164.79,2319.0,156.7562,156.8514,156.7087,156.8038,2319.0
2024-09-04 11:30:00,164.67,164.69,164.49,164.5,1706.0,156.6896,156.7087,156.5184,156.5279,1706.0
2024-09-04 11:35:00,164.54,164.7,164.54,164.69,2860.0,156.5659,156.7182,156.5659,156.7087,2860.0
2024-09-04 11:40:00,164.7,164.98,164.7,164.98,2721.0,156.7182,156.9846,156.7182,156.9846,2721.0
2024-09-04 11:45:00,165.02,165.08,164.81,164.88,3241.0,157.0227,157.0798,156.8229,156.8895,3241.0
2024-09-04 11:50:00,164.88,164.93,164.79,164.86,3311.0,156.8895,156.937,156.8038,156.8704,3311.0
2024-09-04 11:55:00,164.89,164.98,164.8,164.9,2780.0,156.899,156.9846,156.8133,156.9085,2780.0
2024-09-04 12:00:00,164.91,164.91,164.47,164.47,4635.0,156.918,156.918,156.4993,156.4993,4635.0
2024-09-04 12:05:00,164.4,164.52,164.33,164.45,5250.0,156.4327,156.5469,156.3661,156.4803,5250.0
2024-09-04 12:10:00,164.46,164.5,164.23,164.31,2407.0,156.4898,156.5279,156.271,156.3471,2407.0
2024-09-04 12:15:00,164.22,164.48,164.22,164.33,2877.0,156.2614,156.5088,156.2614,156.3661,2877.0
2024-09-04 12:20:00,164.42,164.77,164.42,164.77,3765.0,156.4518,156.7848,156.4518,156.7848,3765.0
2024-09-04 12:25:00,164.89,164.9,164.74,164.74,1710.0,156.899,156.9085,156.7562,156.7562,1710.0
2024-09-04 12:30:00,164.9,164.97,164.78,164.91,3781.0,156.9085,156.9751,156.7943,156.918,3781.0
2024-09-04 12:35:00,164.97,164.98,164.87,164.95,1817.0,156.9751,156.9846,156.8799,156.9561,1817.0
2024-09-04 12:40:00,164.95,165.0,164.66,164.66,2634.0,156.9561,157.0036,156.6801,156.6801,2634.0
2024-09-04 12:45:00,164.78,164.78,164.67,164.69,2030.0,156.7943,156.7943,156.6896,156.7087,2030.0
2024-09-04 12:50:00,164.71,164.78,164.67,164.75,3196.0,156.7277,156.7943,156.6896,156.7658,3196.0
2024-09-04 12:55:00,164.72,164.76,164.63,164.72,5120.0,156.7372,156.7753,156.6516,156.7372,5120.0
2024-09-04 13:00:00,164.74,164.74,164.39,164.39,2117.0,156.7562,156.7562,156.4232,156.4232,2117.0
2024-09-04 13:05:00,164.4,164.53,164.4,164.49,1400.0,156.4327,156.5564,156.4327,156.5184,1400.0
2024-09-04 13:10:00,164.52,164.52,164.23,164.23,6158.0,156.5469,156.5469,156.271,156.271,6158.0
2024-09-04 13:15:00,164.34,164.38,164.13,164.16,5276.0,156.3756,156.4137,156.1758,156.2044,5276.0
2024-09-04 13:20:00,164.22,164.28,164.12,164.12,2714.0,156.2614,156.3185,156.1663,156.1663,2714.0
2024-09-04 13:25:00,164.1,164.12,164.01,164.06,1722.0,156.1473,156.1663,156.0616,156.1092,1722.0
2024-09-04 13:30:00,164.0,164.11,163.95,164.06,4862.0,156.0521,156.1568,156.0045,156.1092,4862.0
2024-09-04 13:35:00,164.05,164.05,163.97,164.04,1556.0,156.0997,156.0997,156.0236,156.0902,1556.0
2024-09-04 13:40:00,164.08,164.12,164.02,164.02,1823.0,156.1282,156.1663,156.0711,156.0711,1823.0
2024-09-04 13:45:00,164.11,164.17,164.01,164.05,5666.0,156.1568,156.2139,156.0616,156.0997,5666.0
2024-09-04 13:50:00,164.07,164.07,163.81,163.81,6716.0,156.1187,156.1187,155.8713,155.8713,6716.0
2024-09-04 13:55:00,163.79,164.06,163.73,164.06,14785.0,155.8523,156.1092,155.7952,156.1092,14785.0
2024-09-04 14:00:00,164.0,164.0,163.76,163.96,3097.0,156.0521,156.0521,155.8237,156.014,3097.0
2024-09-04 14:05:00,163.99,164.05,163.94,164.01,1675.0,156.0426,156.0997,155.995,156.0616,1675.0
2024-09-04 14:10:00,163.98,164.09,163.97,164.09,2375.0,156.0331,156.1377,156.0236,156.1377,2375.0
2024-09-04 14:15:00,164.17,164.17,163.95,163.95,2313.0,156.2139,156.2139,156.0045,156.0045,2313.0
2024-09-04 14:20:00,164.02,164.05,163.94,164.05,2195.0,156.0711,156.0997,155.995,156.0997,2195.0
2024-09-04 14:25:00,164.0,164.15,164.0,164.15,1550.0,156.0521,156.1948,156.0521,156.1948,1550.0
2024-09-04 14:30:00,164.24,164.39,164.23,164.24,2176.0,156.2805,156.4232,156.271,156.2805,2176.0
2024-09-04 14:35:00,164.17,164.21,164.06,164.06,989.0,156.2139,156.2519,156.1092,156.1092,989.0
2024-09-04 14:40:00,164.16,164.27,164.13,164.14,2276.0,156.2044,156.309,156.1758,156.1853,2276.0
2024-09-04 14:45:00,164.18,164.3,164.18,164.26,1338.0,156.2234,156.3376,156.2234,156.2995,1338.0
2024-09-04 14:50:00,164.28,164.28,164.11,164.16,3066.0,156.3185,156.3185,156.1568,156.2044,3066.0
2024-09-04 14:55:00,164.21,164.21,164.14,164.15,1396.0,156.2519,156.2519,156.1853,156.1948,1396.0
2024-09-04 15:00:00,164.11,164.15,163.97,164.02,3808.0,156.1568,156.1948,156.0236,156.0711,3808.0
2024-09-04 15:05:00,164.06,164.15,164.04,164.09,2243.0,156.1092,156.1948,156.0902,156.1377,2243.0
2024-09-04 15:10:00,164.1,164.33,164.04,164.33,4571.0,156.1473,156.3661,156.0902,156.3661,4571.0
2024-09-04 15:15:00,164.33,164.57,164.33,164.48,2355.0,156.3661,156.5945,156.3661,156.5088,2355.0
2024-09-04 15:20:00,164.55,164.75,164.51,164.75,6592.0,156.5755,156.7658,156.5374,156.7658,6592.0
2024-09-04 15:25:00,164.82,164.82,164.68,164.8,2733.0,156.8324,156.8324,156.6992,156.8133,2733.0
2024-09-04 15:30:00,164.71,164.8,164.59,164.65,3081.0,156.7277,156.8133,156.6135,156.6706,3081.0
2024-09-04 15:35:00,164.6,164.62,164.52,164.53,2550.0,156.623,156.6421,156.5469,156.5564,2550.0
2024-09-04 15:40:00,164.52,164.81,164.48,164.81,7321.0,156.5469,156.8229,156.5088,156.8229,7321.0
2024-09-04 15:45:00,164.8,165.24,164.79,165.24,8396.0,156.8133,157.232,156.8038,157.232,8396.0
2024-09-04 15:50:00,165.26,165.46,165.08,165.17,16861.0,157.251,157.4414,157.0798,157.1654,16861.0
2024-09-04 15:55:00,165.23,165.52,165.03,165.13,92949.0,157.2225,157.4984,157.0322,157.1273,92949.0
2024-09-05 09:30:00,166.64,166.9,165.18,165.18,16264.0,158.5642,158.8116,157.1749,157.1749,16264.0
2024-09-05 09:35:00,165.41,166.22,165.4,166.0,3923.0,157.3938,158.1645,157.3843,157.9552,3923.0
2024-09-05 09:40:00,166.18,166.4,166.16,166.25,5040.0,158.1265,158.3358,158.1074,158.1931,5040.0
2024-09-05 09:45:00,166.37,166.37,165.85,166.32,5653.0,158.3073,158.3073,157.8125,158.2597,5653.0
2024-09-05 09:50:00,166.08,166.29,166.08,166.28,740.0,158.0313,158.2311,158.0313,158.2216,740.0
2024-09-05 09:55:00,166.28,166.44,165.89,166.0,2347.0,158.2216,158.3739,157.8505,157.9552,2347.0
2024-09-05 10:00:00,166.13,166.37,165.94,166.27,4889.0,158.0789,158.3073,157.8981,158.2121,4889.0
2024-09-05 10:05:00,166.36,166.46,166.2,166.23,7289.0,158.2977,158.3929,158.1455,158.174,7289.0
2024-09-05 10:10:00,166.23,166.66,165.98,166.23,6951.0,158.174,158.5832,157.9362,158.174,6951.0
2024-09-05 10:15:00,166.25,166.25,165.87,166.16,3046.0,158.1931,158.1931,157.8315,158.1074,3046.0
2024-09-05 10:20:00,166.13,166.32,166.05,166.31,3033.0,158.0789,158.2597,158.0028,158.2502,3033.0
2024-09-05 10:25:00,166.22,166.37,165.99,166.0,1450.0,158.1645,158.3073,157.9457,157.9552,1450.0
2024-09-05 10:30:00,165.99,166.27,165.93,166.06,2834.0,157.9457,158.2121,157.8886,158.0123,2834.0
2024-09-05 10:35:00,166.05,166.12,165.63,165.74,10133.0,158.0028,158.0694,157.6031,157.7078,10133.0
2024-09-05 10:40:00,165.66,165.74,165.48,165.5,3379.0,157.6317,157.7078,157.4604,157.4794,3379.0
2024-09-05 10:45:00,165.43,165.43,165.0,165.0,3417.0,157.4128,157.4128,157.0036,157.0036,3417.0
2024-09-05 10:50:00,164.89,164.96,164.59,164.8,4212.0,156.899,156.9656,156.6135,156.8133,4212.0
2024-09-05 10:55:00,164.8,164.82,164.57,164.62,8975.0,156.8133,156.8324,156.5945,156.6421,8975.0
2024-09-05 11:00:00,164.7,164.76,164.55,164.72,4020.0,156.7182,156.7753,156.5755,156.7372,4020.0
2024-09-05 11:05:00,164.77,164.83,164.62,164.75,1287.0,156.7848,156.8419,156.6421,156.7658,1287.0
2024-09-05 11:10:00,164.75,164.75,164.41,164.43,4416.0,156.7658,156.7658,156.4422,156.4613,4416.0
2024-09-05 11:15:00,164.5,164.58,164.37,164.5,2352.0,156.5279,156.604,156.4042,156.5279,2352.0
2024-09-05 11:20:00,164.5,164.55,164.39,164.49,3957.0,156.5279,156.5755,156.4232,156.5184,3957.0
2024-09-05 11:25:00,164.59,164.59,164.28,164.39,2995.0,156.6135,156.6135,156.3185,156.4232,2995.0
2024-09-05 11:30:00,164.39,164.43,164.23,164.23,3271.0,156.4232,156.4613,156.271,156.271,3271.0
2024-09-05 11:35:00,164.34,164.42,164.15,164.29,3783.0,156.3756,156.4518,156.1948,156.3281,3783.0
2024-09-05 11:40:00,164.32,164.46,164.25,164.27,8726.0,156.3566,156.4898,156.29,156.309,8726.0
2024-09-05 11:45:00,164.38,164.44,164.32,164.44,5557.0,156.4137,156.4708,156.3566,156.4708,5557.0
2024-09-05 11:50:00,164.37,164.63,164.34,164.41,6358.0,156.4042,156.6516,156.3756,156.4422,6358.0
2024-09-05 11:55:00,164.36,164.45,164.3,164.36,2979.0,156.3947,156.4803,156.3376,156.3947,2979.0
2024-09-05 12:00:00,164.29,164.54,164.27,164.54,3706.0,156.3281,156.5659,156.309,156.5659,3706.0
2024-09-05 12:05:00,164.48,164.61,164.46,164.53,8033.0,156.5088,156.6325,156.4898,156.5564,8033.0
2024-09-05 12:10:00,164.48,164.56,164.22,164.42,2119.0,156.5088,156.585,156.2614,156.4518,2119.0
2024-09-05 12:15:00,164.26,164.32,164.15,164.32,2429.0,156.2995,156.3566,156.1948,156.3566,2429.0
2024-09-05 12:20:00,164.22,164.51,164.22,164.51,3155.0,156.2614,156.5374,156.2614,156.5374,3155.0
2024-09-05 12:25:00,164.57,164.57,164.4,164.4,3809.0,156.5945,156.5945,156.4327,156.4327,3809.0
2024-09-05 12:30:00,164.42,164.42,164.25,164.29,1800.0,156.4518,156.4518,156.29,156.3281,1800.0
2024-09-05 12:35:00,164.34,164.34,164.18,164.18,2926.0,156.3756,156.3756,156.2234,156.2234,2926.0
2024-09-05 12:40:00,164.14,164.3,164.14,164.27,4329.0,156.1853,156.3376,156.1853,156.309,4329.0
2024-09-05 12:45:00,164.24,164.3,164.11,164.2,3749.0,156.2805,156.3376,156.1568,156.2424,3749.0
2024-09-05 12:50:00,164.21,164.37,164.21,164.22,4459.0,156.2519,156.4042,156.2519,156.2614,4459.0
2024-09-05 12:55:00,164.31,164.52,164.31,164.4,2612.0,156.3471,156.5469,156.3471,156.4327,2612.0
2024-09-05 13:00:00,164.38,164.43,164.36,164.36,865.0,156.4137,156.4613,156.3947,156.3947,865.0
2024-09-05 13:05:00,164.34,164.43,164.21,164.39,3425.0,156.3756,156.4613,156.2519,156.4232,3425.0
2024-09-05 13:10:00,164.31,164.31,164.02,164.02,2402.0,156.3471,156.3471,156.0711,156.0711,2402.0
2024-09-05 13:15:00,164.1,164.16,164.0,164.13,3401.0,156.1473,156.2044,156.0521,156.1758,3401.0
2024-09-05 13:20:00,164.13,164.41,164.13,164.3,3785.0,156.1758,156.4422,156.1758,156.3376,3785.0
2024-09-05 13:25:00,164.3,164.31,164.18,164.19,1989.0,156.3376,156.3471,156.2234,156.2329,1989.0
2024-09-05 13:30:00,164.13,164.22,164.01,164.12,2016.0,156.1758,156.2614,156.0616,156.1663,2016.0
2024-09-05 13:35:00,164.14,164.34,164.11,164.34,3841.0,156.1853,156.3756,156.1568,156.3756,3841.0
2024-09-05 13:40:00,164.19,164.61,164.19,164.56,8249.0,156.2329,156.6325,156.2329,156.585,8249.0
2024-09-05 13:45:00,164.47,164.75,164.47,164.66,1847.0,156.4993,156.7658,156.4993,156.6801,1847.0
2024-09-05 13:50:00,164.66,164.66,164.49,164.49,1028.0,156.6801,156.6801,156.5184,156.5184,1028.0
2024-09-05 13:55:00,164.46,164.75,164.43,164.75,4120.0,156.4898,156.7658,156.4613,156.7658,4120.0
2024-09-05 14:00:00,164.67,164.68,164.47,164.53,1900.0,156.6896,156.6992,156.4993,156.5564,1900.0
2024-09-05 14:05:00,164.47,164.78,164.47,164.67,3841.0,156.4993,156.7943,156.4993,156.6896,3841.0
2024-09-05 14:10:00,164.72,164.72,164.56,164.58,2237.0,156.7372,156.7372,156.585,156.604,2237.0
2024-09-05 14:15:00,164.58,164.77,164.51,164.7,3406.0,156.604,156.7848,156.5374,156.7182,3406.0
2024-09-05 14:20:00,164.7,164.72,164.44,164.52,3275.0,156.7182,156.7372,156.4708,156.5469,3275.0
2024-09-05 14:25:00,164.51,164.58,164.35,164.35,2268.0,156.5374,156.604,156.3851,156.3851,2268.0
2024-09-05 14:30:00,164.39,164.55,164.37,164.52,3856.0,156.4232,156.5755,156.4042,156.5469,3856.0
2024-09-05 14:35:00,164.52,164.61,164.47,164.47,4649.0,156.5469,156.6325,156.4993,156.4993,4649.0
2024-09-05 14:40:00,164.58,164.58,164.39,164.43,3349.0,156.604,156.604,156.4232,156.4613,3349.0
2024-09-05 14:45:00,164.44,164.51,164.44,164.47,1583.0,156.4708,156.5374,156.4708,156.4993,1583.0
2024-09-05 14:50:00,164.52,164.68,164.47,164.62,3690.0,156.5469,156.6992,156.4993,156.6421,3690.0
2024-09-05 14:55:00,164.56,164.6,164.39,164.39,3143.0,156.585,156.623,156.4232,156.4232,3143.0
2024-09-05 15:00:00,164.39,164.44,164.27,164.44,4963.0,156.4232,156.4708,156.309,156.4708,4963.0
2024-09-05 15:05:00,164.35,164.35,164.25,164.29,3200.0,156.3851,156.3851,156.29,156.3281,3200.0
2024-09-05 15:10:00,164.26,164.33,164.22,164.27,5168.0,156.2995,156.3661,156.2614,156.309,5168.0
2024-09-05 15:15:00,164.24,164.26,163.92,163.93,13266.0,156.2805,156.2995,155.976,155.9855,13266.0
2024-09-05 15:20:00,163.93,163.96,163.87,163.94,6035.0,155.9855,156.014,155.9284,155.995,6035.0
2024-09-05 15:25:00,163.94,164.22,163.94,164.22,6766.0,155.995,156.2614,155.995,156.2614,6766.0
2024-09-05 15:30:00,164.22,164.57,164.16,164.57,6884.0,156.2614,156.5945,156.2044,156.5945,6884.0
2024-09-05 15:35:00,164.49,164.69,164.42,164.54,6819.0,156.5184,156.7087,156.4518,156.5659,6819.0
2024-09-05 15:40:00,164.5,164.53,164.37,164.44,8929.0,156.5279,156.5564,156.4042,156.4708,8929.0
2024-09-05 15:45:00,164.44,164.52,164.21,164.28,9278.0,156.4708,156.5469,156.2519,156.3185,9278.0
2024-09-05 15:50:00,164.23,164.39,164.15,164.2,18136.0,156.271,156.4232,156.1948,156.2424,18136.0
2024-09-05 15:55:00,164.11,164.25,163.89,164.25,55722.0,156.1568,156.29,155.9474,156.29,55722.0
2024-09-06 09:30:00,164.57,165.32,164.29,164.98,22678.0,156.5945,157.3081,156.3281,156.9846,22678.0
2024-09-06 09:35:00,164.9,165.08,164.68,164.86,3591.0,156.9085,157.0798,156.6992,156.8704,3591.0
2024-09-06 09:40:00,164.9,164.9,164.24,164.28,7819.0,156.9085,156.9085,156.2805,156.3185,7819.0
2024-09-06 09:45:00,164.42,164.66,164.02,164.03,17297.0,156.4518,156.6801,156.0711,156.0807,17297.0
2024-09-06 09:50:00,164.03,164.41,164.02,164.05,4257.0,156.0807,156.4422,156.0711,156.0997,4257.0
2024-09-06 09:55:00,164.14,164.27,164.02,164.12,5700.0,156.1853,156.309,156.0711,156.1663,5700.0
2024-09-06 10:00:00,164.21,164.21,163.69,163.7,7341.0,156.2519,156.2519,155.7571,155.7666,7341.0
2024-09-06 10:05:00,163.73,163.75,163.25,163.25,12199.0,155.7952,155.8142,155.3385,155.3385,12199.0
2024-09-06 10:10:00,163.45,163.45,163.13,163.15,7638.0,155.5288,155.5288,155.2243,155.2433,7638.0
2024-09-06 10:15:00,163.15,163.3,162.95,163.11,9220.0,155.2433,155.386,155.053,155.2052,9220.0
2024-09-06 10:20:00,163.16,163.2,162.93,163.0,5458.0,155.2528,155.2909,155.034,155.1006,5458.0
2024-09-06 10:25:00,163.07,163.08,162.57,162.66,7808.0,155.1672,155.1767,154.6914,154.777,7808.0
2024-09-06 10:30:00,162.63,162.89,162.35,162.37,20302.0,154.7485,154.9959,154.4821,154.5011,20302.0
2024-09-06 10:35:00,162.57,162.75,162.39,162.71,1933.0,154.6914,154.8627,154.5201,154.8246,1933.0
2024-09-06 10:40:00,162.75,162.98,162.64,162.65,3287.0,154.8627,155.0815,154.758,154.7675,3287.0
2024-09-06 10:45:00,162.54,162.87,162.54,162.79,2186.0,154.6629,154.9769,154.6629,154.9007,2186.0
2024-09-06 10:50:00,162.84,162.86,162.66,162.7,2803.0,154.9483,154.9674,154.777,154.8151,2803.0
2024-09-06 10:55:00,162.56,162.64,162.44,162.44,2164.0,154.6819,154.758,154.5677,154.5677,2164.0
2024-09-06 11:00:00,162.59,163.56,162.49,163.26,18867.0,154.7104,155.6334,154.6153,155.348,18867.0
2024-09-06 11:05:00,163.24,163.32,162.69,162.69,2465.0,155.3289,155.4051,154.8056,154.8056,2465.0
2024-09-06 11:10:00,162.86,162.86,162.5,162.55,3395.0,154.9674,154.9674,154.6248,154.6724,3395.0
2024-09-06 11:15:00,162.54,162.65,162.41,162.54,4047.0,154.6629,154.7675,154.5392,154.6629,4047.0
2024-09-06 11:20:00,162.44,162.65,162.42,162.65,2546.0,154.5677,154.7675,154.5487,154.7675,2546.0
2024-09-06 11:25:00,162.61,162.63,162.48,162.57,2087.0,154.7295,154.7485,154.6058,154.6914,2087.0
2024-09-06 11:30:00,162.66,162.86,162.51,162.86,4524.0,154.777,154.9674,154.6343,154.9674,4524.0
2024-09-06 11:35:00,162.78,162.88,162.69,162.78,6036.0,154.8912,154.9864,154.8056,154.8912,6036.0
2024-09-06 11:40:00,162.76,162.88,162.72,162.86,2086.0,154.8722,154.9864,154.8341,154.9674,2086.0
2024-09-06 11:45:00,162.73,162.75,162.58,162.74,2841.0,154.8437,154.8627,154.7009,154.8532,2841.0
2024-09-06 11:50:00,162.8,162.8,162.51,162.56,1193.0,154.9103,154.9103,154.6343,154.6819,1193.0
2024-09-06 11:55:00,162.66,162.66,162.5,162.63,1309.0,154.777,154.777,154.6248,154.7485,1309.0
2024-09-06 12:00:00,162.55,162.76,162.52,162.75,4943.0,154.6724,154.8722,154.6438,154.8627,4943.0
2024-09-06 12:05:00,162.8,162.89,162.66,162.71,3659.0,154.9103,154.9959,154.777,154.8246,3659.0
2024-09-06 12:10:00,162.89,162.89,162.73,162.74,6381.0,154.9959,154.9959,154.8437,154.8532,6381.0
2024-09-06 12:15:00,162.66,162.73,162.57,162.64,2131.0,154.777,154.8437,154.6914,154.758,2131.0
2024-09-06 12:20:00,162.6,162.67,162.57,162.67,2160.0,154.72,154.7866,154.6914,154.7866,2160.0
2024-09-06 12:25:00,162.67,162.75,162.65,162.73,3944.0,154.7866,154.8627,154.7675,154.8437,3944.0
2024-09-06 12:30:00,162.58,162.75,162.53,162.74,1715.0,154.7009,154.8627,154.6533,154.8532,1715.0
2024-09-06 12:35:00,162.87,162.97,162.87,162.92,1422.0,154.9769,155.072,154.9769,155.0244,1422.0
2024-09-06 12:40:00,162.94,163.09,162.94,162.95,1712.0,155.0435,155.1862,155.0435,155.053,1712.0
2024-09-06 12:45:00,162.99,162.99,162.8,162.8,2804.0,155.0911,155.0911,154.9103,154.9103,2804.0
2024-09-06 12:50:00,162.81,162.81,162.8,162.81,200.0,154.9198,154.9198,154.9103,154.9198,200.0
2024-09-06 12:55:00,162.88,163.09,162.83,163.09,2127.0,154.9864,155.1862,154.9388,155.1862,2127.0
2024-09-06 13:00:00,163.13,163.13,162.97,163.07,2730.0,155.2243,155.2243,155.072,155.1672,2730.0
2024-09-06 13:05:00,163.12,163.36,162.99,163.36,1613.0,155.2148,155.4431,155.0911,155.4431,1613.0
2024-09-06 13:10:00,163.31,163.45,163.21,163.45,2837.0,155.3955,155.5288,155.3004,155.5288,2837.0
2024-09-06 13:15:00,163.44,163.45,163.2,163.32,3495.0,155.5192,155.5288,155.2909,155.4051,3495.0
2024-09-06 13:20:00,163.42,163.75,163.42,163.75,2863.0,155.5002,155.8142,155.5002,155.8142,2863.0
2024-09-06 13:25:00,163.66,163.75,163.52,163.54,5921.0,155.7286,155.8142,155.5954,155.6144,5921.0
2024-09-06 13:30:00,163.52,163.59,163.49,163.55,1593.0,155.5954,155.662,155.5668,155.6239,1593.0
2024-09-06 13:35:00,163.63,163.71,163.55,163.56,1023.0,155.7,155.7762,155.6239,155.6334,1023.0
2024-09-06 13:40:00,163.64,163.73,163.56,163.69,1894.0,155.7096,155.7952,155.6334,155.7571,1894.0
2024-09-06 13:45:00,163.73,163.82,163.5,163.52,4522.0,155.7952,155.8808,155.5763,155.5954,4522.0
2024-09-06 13:50:00,163.53,163.54,163.43,163.5,5688.0,155.6049,155.6144,155.5097,155.5763,5688.0
2024-09-06 13:55:00,163.6,163.77,163.46,163.46,9118.0,155.6715,155.8333,155.5383,155.5383,9118.0
2024-09-06 14:00:00,163.47,163.47,163.03,163.03,4409.0,155.5478,155.5478,155.1291,155.1291,4409.0
2024-09-06 14:05:00,163.08,163.23,163.02,163.15,4165.0,155.1767,155.3194,155.1196,155.2433,4165.0
2024-09-06 14:10:00,163.19,163.35,163.15,163.35,4213.0,155.2814,155.4336,155.2433,155.4336,4213.0
2024-09-06 14:15:00,163.36,163.44,163.24,163.36,5842.0,155.4431,155.5192,155.3289,155.4431,5842.0
2024-09-06 14:20:00,163.45,163.45,163.24,163.24,4065.0,155.5288,155.5288,155.3289,155.3289,4065.0
2024-09-06 14:25:00,163.39,163.53,163.34,163.53,2223.0,155.4717,155.6049,155.4241,155.6049,2223.0
2024-09-06 14:30:00,163.66,163.75,163.46,163.47,7198.0,155.7286,155.8142,155.5383,155.5478,7198.0
2024-09-06 14:35:00,163.4,163.41,163.25,163.41,4602.0,155.4812,155.4907,155.3385,155.4907,4602.0
2024-09-06 14:40:00,163.4,163.65,163.36,163.64,1931.0,155.4812,155.7191,155.4431,155.7096,1931.0
2024-09-06 14:45:00,163.57,163.66,163.46,163.62,3411.0,155.6429,155.7286,155.5383,155.6905,3411.0
2024-09-06 14:50:00,163.6,163.6,163.48,163.52,3208.0,155.6715,155.6715,155.5573,155.5954,3208.0
2024-09-06 14:55:00,163.49,163.71,163.49,163.69,3390.0,155.5668,155.7762,155.5668,155.7571,3390.0
2024-09-06 15:00:00,163.69,163.81,163.6,163.81,6420.0,155.7571,155.8713,155.6715,155.8713,6420.0
2024-09-06 15:05:00,163.76,164.25,163.76,164.25,11851.0,155.8237,156.29,155.8237,156.29,11851.0
2024-09-06 15:10:00,164.25,164.29,164.12,164.28,11712.0,156.29,156.3281,156.1663,156.3185,11712.0
2024-09-06 15:15:00,164.28,164.3,164.16,164.3,11672.0,156.3185,156.3376,156.2044,156.3376,11672.0
2024-09-06 15:20:00,164.34,164.83,164.32,164.83,10225.0,156.3756,156.8419,156.3566,156.8419,10225.0
2024-09-06 15:25:00,164.85,164.91,164.62,164.67,9340.0,156.8609,156.918,156.6421,156.6896,9340.0
2024-09-06 15:30:00,164.61,164.65,164.19,164.28,13343.0,156.6325,156.6706,156.2329,156.3185,13343.0
2024-09-06 15:35:00,164.23,164.57,164.18,164.28,32609.0,156.271,156.5945,156.2234,156.3185,32609.0
2024-09-06 15:40:00,164.18,164.45,164.13,164.45,11092.0,156.2234,156.4803,156.1758,156.4803,11092.0
2024-09-06 15:45:00,164.49,164.66,164.48,164.55,19656.0,156.5184,156.6801,156.5088,156.5755,19656.0
2024-09-06 15:50:00,164.64,164.64,164.2,164.51,34967.0,156.6611,156.6611,156.2424,156.5374,34967.0
2024-09-06 15:55:00,164.52,164.66,164.45,164.5,110901.0,156.5469,156.6801,156.4803,156.5279,110901.0
2024-09-09 09:30:00,162.09,162.41,160.87,161.39,36802.0,156.1873,156.4956,155.0117,155.5127,36802.0
2024-09-09 09:35:00,161.71,161.72,160.65,160.83,7924.0,155.8211,155.8307,154.7997,154.9731,7924.0
2024-09-09 09:40:00,160.83,160.83,160.11,160.17,11186.0,154.9731,154.9731,154.2794,154.3372,11186.0
2024-09-09 09:45:00,160.29,160.46,159.47,159.72,15522.0,154.4528,154.6166,153.6627,153.9036,15522.0
2024-09-09 09:50:00,159.72,160.28,159.64,160.22,11397.0,153.9036,154.4432,153.8265,154.3854,11397.0
2024-09-09 09:55:00,160.22,160.67,160.15,160.53,21948.0,154.3854,154.819,154.3179,154.6841,21948.0
2024-09-09 10:00:00,160.53,160.79,160.08,160.09,4611.0,154.6841,154.9346,154.2504,154.2601,4611.0
2024-09-09 10:05:00,160.22,160.73,160.1,160.73,15118.0,154.3854,154.8768,154.2697,154.8768,15118.0
2024-09-09 10:10:00,160.66,160.88,160.48,160.88,6788.0,154.8093,155.0213,154.6359,155.0213,6788.0
2024-09-09 10:15:00,160.65,161.13,160.63,160.91,6666.0,154.7997,155.2622,154.7804,155.0502,6666.0
2024-09-09 10:20:00,161.11,161.22,160.94,160.94,4875.0,155.2429,155.3489,155.0791,155.0791,4875.0
2024-09-09 10:25:00,161.03,161.03,160.9,160.94,1205.0,155.1659,155.1659,155.0406,155.0791,1205.0
2024-09-09 10:30:00,161.13,161.13,160.73,161.08,7592.0,155.2622,155.2622,154.8768,155.214,7592.0
2024-09-09 10:35:00,161.0,161.25,161.0,161.12,5901.0,155.1369,155.3778,155.1369,155.2526,5901.0
2024-09-09 10:40:00,161.04,161.04,160.91,161.01,3010.0,155.1755,155.1755,155.0502,155.1466,3010.0
2024-09-09 10:45:00,160.99,161.23,160.95,161.23,5006.0,155.1273,155.3586,155.0888,155.3586,5006.0
2024-09-09 10:50:00,161.15,161.2,161.01,161.06,2504.0,155.2815,155.3297,155.1466,155.1948,2504.0
2024-09-09 10:55:00,161.05,161.25,161.05,161.15,4425.0,155.1851,155.3778,155.1851,155.2815,4425.0
2024-09-09 11:00:00,161.03,161.06,160.82,160.91,2245.0,155.1659,155.1948,154.9635,155.0502,2245.0
2024-09-09 11:05:00,160.71,160.96,160.63,160.96,4734.0,154.8575,155.0984,154.7804,155.0984,4734.0
2024-09-09 11:10:00,160.93,160.98,160.62,160.72,2246.0,155.0695,155.1177,154.7708,154.8671,2246.0
2024-09-09 11:15:00,160.72,160.72,160.53,160.54,7933.0,154.8671,154.8671,154.6841,154.6937,7933.0
2024-09-09 11:20:00,160.6,160.95,160.6,160.94,8954.0,154.7515,155.0888,154.7515,155.0791,8954.0
2024-09-09 11:25:00,160.93,161.0,160.83,160.95,2542.0,155.0695,155.1369,154.9731,155.0888,2542.0
2024-09-09 11:30:00,160.97,161.17,160.96,161.1,4112.0,155.108,155.3008,155.0984,155.2333,4112.0
2024-09-09 11:35:00,160.99,161.27,160.99,161.23,5073.0,155.1273,155.3971,155.1273,155.3586,5073.0
2024-09-09 11:40:00,161.16,161.32,161.15,161.26,2683.0,155.2911,155.4453,155.2815,155.3875,2683.0
2024-09-09 11:45:00,161.19,161.54,161.19,161.53,7623.0,155.32,155.6573,155.32,155.6476,7623.0
2024-09-09 11:50:00,161.46,161.6,161.45,161.57,3774.0,155.5802,155.7151,155.5706,155.6862,3774.0
2024-09-09 11:55:00,161.55,161.58,161.36,161.36,4846.0,155.6669,155.6958,155.4838,155.4838,4846.0
2024-09-09 12:00:00,161.37,161.51,161.36,161.46,3036.0,155.4935,155.6284,155.4838,155.5802,3036.0
2024-09-09 12:05:00,161.41,161.57,161.38,161.57,7886.0,155.532,155.6862,155.5031,155.6862,7886.0
2024-09-09 12:10:00,161.58,161.76,161.47,161.75,4693.0,155.6958,155.8693,155.5898,155.8596,4693.0
2024-09-09 12:15:00,161.69,161.77,161.66,161.66,1684.0,155.8018,155.8789,155.7729,155.7729,1684.0
2024-09-09 12:20:00,161.66,161.72,161.58,161.62,1402.0,155.7729,155.8307,155.6958,155.7344,1402.0
2024-09-09 12:25:00,161.63,161.63,161.56,161.62,2712.0,155.744,155.744,155.6766,155.7344,2712.0
2024-09-09 12:30:00,161.63,161.87,161.62,161.78,4716.0,155.744,155.9753,155.7344,155.8885,4716.0
2024-09-09 12:35:00,161.74,161.86,161.69,161.81,2100.0,155.85,155.9656,155.8018,155.9174,2100.0
2024-09-09 12:40:00,161.8,161.96,161.76,161.93,5548.0,155.9078,156.062,155.8693,156.0331,5548.0
2024-09-09 12:45:00,161.91,162.01,161.9,161.99,2144.0,156.0138,156.1102,156.0042,156.0909,2144.0
2024-09-09 12:50:00,161.97,161.98,161.9,161.9,669.0,156.0716,156.0813,156.0042,156.0042,669.0
2024-09-09 12:55:00,161.94,161.98,161.91,161.96,1686.0,156.0427,156.0813,156.0138,156.062,1686.0
2024-09-09 13:00:00,161.93,161.93,161.73,161.81,9907.0,156.0331,156.0331,155.8404,155.9174,9907.0
2024-09-09 13:05:00,161.78,161.8,161.71,161.71,1100.0,155.8885,155.9078,155.8211,155.8211,1100.0
2024-09-09 13:10:00,161.68,161.82,161.67,161.8,7339.0,155.7922,155.9271,155.7825,155.9078,7339.0
2024-09-09 13:15:00,161.8,161.92,161.8,161.89,6696.0,155.9078,156.0234,155.9078,155.9945,6696.0
2024-09-09 13:20:00,161.88,161.89,161.8,161.81,5511.0,155.9849,155.9945,155.9078,155.9174,5511.0
2024-09-09 13:25:00,161.81,161.9,161.79,161.88,6927.0,155.9174,156.0042,155.8982,155.9849,6927.0
2024-09-09 13:30:00,161.88,161.88,161.78,161.86,5287.0,155.9849,155.9849,155.8885,155.9656,5287.0
2024-09-09 13:35:00,161.86,161.87,161.76,161.87,2225.0,155.9656,155.9753,155.8693,155.9753,2225.0
2024-09-09 13:40:00,161.87,161.92,161.68,161.75,9623.0,155.9753,156.0234,155.7922,155.8596,9623.0
2024-09-09 13:45:00,161.68,161.76,161.61,161.62,11676.0,155.7922,155.8693,155.7247,155.7344,11676.0
2024-09-09 13:50:00,161.62,161.62,161.36,161.41,4553.0,155.7344,155.7344,155.4838,155.532,4553.0
2024-09-09 13:55:00,161.4,161.53,161.3,161.47,7027.0,155.5224,155.6476,155.426,155.5898,7027.0
2024-09-09 14:00:00,161.47,161.55,161.28,161.29,5113.0,155.5898,155.6669,155.4067,155.4164,5113.0
2024-09-09 14:05:00,161.23,161.3,161.15,161.24,2329.0,155.3586,155.426,155.2815,155.3682,2329.0
2024-09-09 14:10:00,161.25,161.25,160.98,161.16,9200.0,155.3778,155.3778,155.1177,155.2911,9200.0
2024-09-09 14:15:00,161.16,161.37,161.13,161.37,4239.0,155.2911,155.4935,155.2622,155.4935,4239.0
2024-09-09 14:20:00,161.39,161.39,161.22,161.29,4734.0,155.5127,155.5127,155.3489,155.4164,4734.0
2024-09-09 14:25:00,161.29,161.38,161.22,161.29,3805.0,155.4164,155.5031,155.3489,155.4164,3805.0
2024-09-09 14:30:00,161.21,161.29,161.19,161.2,3251.0,155.3393,155.4164,155.32,155.3297,3251.0
2024-09-09 14:35:00,161.17,161.21,160.91,160.91,4283.0,155.3008,155.3393,155.0502,155.0502,4283.0
2024-09-09 14:40:00,160.9,161.11,160.9,161.05,4455.0,155.0406,155.2429,155.0406,155.1851,4455.0
2024-09-09 14:45:00,161.05,161.05,160.92,161.02,6371.0,155.1851,155.1851,155.0599,155.1562,6371.0
2024-09-09 14:50:00,161.0,161.08,160.94,161.08,4068.0,155.1369,155.214,155.0791,155.214,4068.0
2024-09-09 14:55:00,161.06,161.13,160.99,161.08,3933.0,155.1948,155.2622,155.1273,155.214,3933.0
2024-09-09 15:00:00,160.98,161.04,160.86,161.03,5128.0,155.1177,155.1755,155.002,155.1659,5128.0
2024-09-09 15:05:00,161.03,161.34,161.02,161.33,4997.0,155.1659,155.4646,155.1562,155.4549,4997.0
2024-09-09 15:10:00,161.33,161.45,161.32,161.45,6940.0,155.4549,155.5706,155.4453,155.5706,6940.0
2024-09-09 15:15:00,161.42,161.57,161.41,161.52,4717.0,155.5417,155.6862,155.532,155.638,4717.0
2024-09-09 15:20:00,161.51,161.68,161.51,161.67,6622.0,155.6284,155.7922,155.6284,155.7825,6622.0
2024-09-09 15:25:00,161.64,161.8,161.56,161.8,3132.0,155.7536,155.9078,155.6766,155.9078,3132.0
2024-09-09 15:30:00,161.74,161.8,161.69,161.75,9186.0,155.85,155.9078,155.8018,155.8596,9186.0
2024-09-09 15:35:00,161.71,161.9,161.61,161.86,14111.0,155.8211,156.0042,155.7247,155.9656,14111.0
2024-09-09 15:40:00,161.83,161.99,161.83,161.92,8348.0,155.9367,156.0909,155.9367,156.0234,8348.0
2024-09-09 15:45:00,161.84,162.0,161.72,161.82,31969.0,155.9464,156.1005,155.8307,155.9271,31969.0
2024-09-09 15:50:00,161.79,161.82,161.46,161.66,28499.0,155.8982,155.9271,155.5802,155.7729,28499.0
2024-09-09 15:55:00,161.69,162.03,161.69,161.88,97254.0,155.8018,156.1294,155.8018,155.9849,97254.0
2024-09-10 09:30:00,162.8,162.82,162.08,162.61,11460.0,156.8714,156.8907,156.1776,156.6883,11460.0
2024-09-10 09:35:00,162.61,162.63,162.26,162.48,1144.0,156.6883,156.7076,156.3511,156.563,1144.0
2024-09-10 09:40:00,162.5,162.9,162.5,162.51,2975.0,156.5823,156.9678,156.5823,156.592,2975.0
2024-09-10 09:45:00,162.75,162.75,161.95,161.98,4179.0,156.8232,156.8232,156.0523,156.0813,4179.0
2024-09-10 09:50:00,162.01,162.21,161.78,161.92,3584.0,156.1102,156.3029,155.8885,156.0234,3584.0
2024-09-10 09:55:00,162.02,162.02,161.59,161.6,3036.0,156.1198,156.1198,155.7055,155.7151,3036.0
2024-09-10 10:00:00,161.68,161.71,161.24,161.71,9534.0,155.7922,155.8211,155.3682,155.8211,9534.0
2024-09-10 10:05:00,161.49,161.97,161.33,161.95,53543.0,155.6091,156.0716,155.4549,156.0523,53543.0
2024-09-10 10:10:00,161.86,161.86,161.39,161.44,1466.0,155.9656,155.9656,155.5127,155.5609,1466.0
2024-09-10 10:15:00,161.37,161.61,161.37,161.59,3519.0,155.4935,155.7247,155.4935,155.7055,3519.0
2024-09-10 10:20:00,161.55,161.56,161.34,161.44,1111.0,155.6669,155.6766,155.4646,155.5609,1111.0
2024-09-10 10:25:00,161.43,161.62,161.13,161.39,3254.0,155.5513,155.7344,155.2622,155.5127,3254.0
2024-09-10 10:30:00,161.33,161.52,161.19,161.43,10599.0,155.4549,155.638,155.32,155.5513,10599.0
2024-09-10 10:35:00,161.43,162.11,161.43,162.11,2866.0,155.5513,156.2065,155.5513,156.2065,2866.0
2024-09-10 10:40:00,162.03,162.49,162.03,162.41,6383.0,156.1294,156.5727,156.1294,156.4956,6383.0
2024-09-10 10:45:00,162.41,162.52,162.3,162.41,14888.0,156.4956,156.6016,156.3896,156.4956,14888.0
2024-09-10 10:50:00,162.41,162.41,162.06,162.18,2288.0,156.4956,156.4956,156.1583,156.274,2288.0
2024-09-10 10:55:00,162.29,162.35,161.86,162.35,8252.0,156.38,156.4378,155.9656,156.4378,8252.0
2024-09-10 11:00:00,162.33,162.38,162.08,162.38,3258.0,156.4185,156.4667,156.1776,156.4667,3258.0
2024-09-10 11:05:00,162.25,162.79,162.25,162.58,2682.0,156.3414,156.8618,156.3414,156.6594,2682.0
2024-09-10 11:10:00,162.56,162.57,162.43,162.53,1217.0,156.6401,156.6498,156.5149,156.6112,1217.0
2024-09-10 11:15:00,162.47,162.78,162.43,162.78,6470.0,156.5534,156.8521,156.5149,156.8521,6470.0
2024-09-10 11:20:00,162.71,163.07,162.62,163.04,2735.0,156.7847,157.1316,156.698,157.1027,2735.0
2024-09-10 11:25:00,163.14,163.18,162.8,162.8,7404.0,157.199,157.2376,156.8714,156.8714,7404.0
2024-09-10 11:30:00,162.8,162.87,162.59,162.59,2138.0,156.8714,156.9388,156.669,156.669,2138.0
2024-09-10 11:35:00,162.62,162.62,162.4,162.52,688.0,156.698,156.698,156.486,156.6016,688.0
2024-09-10 11:40:00,162.44,162.61,162.39,162.53,2175.0,156.5245,156.6883,156.4763,156.6112,2175.0
2024-09-10 11:45:00,162.53,162.68,162.46,162.51,5756.0,156.6112,156.7558,156.5438,156.592,5756.0
2024-09-10 11:50:00,162.48,162.58,162.39,162.58,2400.0,156.563,156.6594,156.4763,156.6594,2400.0
2024-09-10 11:55:00,162.57,162.64,162.36,162.36,1301.0,156.6498,156.7172,156.4474,156.4474,1301.0
2024-09-10 12:00:00,162.28,162.4,162.24,162.31,1142.0,156.3703,156.486,156.3318,156.3992,1142.0
2024-09-10 12:05:00,162.36,162.45,162.36,162.43,1469.0,156.4474,156.5341,156.4474,156.5149,1469.0
2024-09-10 12:10:00,162.43,162.49,162.3,162.43,2916.0,156.5149,156.5727,156.3896,156.5149,2916.0
2024-09-10 12:15:00,162.3,162.49,162.23,162.23,2890.0,156.3896,156.5727,156.3222,156.3222,2890.0
2024-09-10 12:20:00,162.28,162.4,162.23,162.39,7997.0,156.3703,156.486,156.3222,156.4763,7997.0
2024-09-10 12:25:00,162.46,162.46,162.29,162.33,2707.0,156.5438,156.5438,156.38,156.4185,2707.0
2024-09-10 12:30:00,162.33,162.42,162.24,162.38,1871.0,156.4185,156.5052,156.3318,156.4667,1871.0
2024-09-10 12:35:00,162.38,162.44,162.07,162.07,7857.0,156.4667,156.5245,156.168,156.168,7857.0
2024-09-10 12:40:00,162.1,162.14,161.87,161.87,2339.0,156.1969,156.2354,155.9753,155.9753,2339.0
2024-09-10 12:45:00,161.84,162.13,161.83,162.09,3062.0,155.9464,156.2258,155.9367,156.1873,3062.0
2024-09-10 12:50:00,162.03,162.46,162.02,162.46,6101.0,156.1294,156.5438,156.1198,156.5438,6101.0
2024-09-10 12:55:00,162.46,162.46,162.27,162.29,2807.0,156.5438,156.5438,156.3607,156.38,2807.0
2024-09-10 13:00:00,162.26,162.45,162.23,162.41,3167.0,156.3511,156.5341,156.3222,156.4956,3167.0
2024-09-10 13:05:00,162.41,162.5,162.32,162.47,4999.0,156.4956,156.5823,156.4089,156.5534,4999.0
2024-09-10 13:10:00,162.51,162.71,162.51,162.66,9860.0,156.592,156.7847,156.592,156.7365,9860.0
2024-09-10 13:15:00,162.66,162.78,162.55,162.68,2201.0,156.7365,156.8521,156.6305,156.7558,2201.0
2024-09-10 13:20:00,162.7,162.9,162.68,162.84,2898.0,156.775,156.9678,156.7558,156.9099,2898.0
2024-09-10 13:25:00,162.84,163.02,162.81,162.9,3208.0,156.9099,157.0834,156.881,156.9678,3208.0
2024-09-10 13:30:00,162.91,163.12,162.9,163.07,5351.0,156.9774,157.1797,156.9678,157.1316,5351.0
2024-09-10 13:35:00,163.07,163.1,162.99,163.07,2003.0,157.1316,157.1605,157.0545,157.1316,2003.0
2024-09-10 13:40:00,163.08,163.08,162.9,162.96,5738.0,157.1412,157.1412,156.9678,157.0256,5738.0
2024-09-10 13:45:00,162.94,163.02,162.85,162.85,1702.0,157.0063,157.0834,156.9196,156.9196,1702.0
2024-09-10 13:50:00,162.84,162.94,162.82,162.87,1717.0,156.9099,157.0063,156.8907,156.9388,1717.0
2024-09-10 13:55:00,162.82,162.91,162.8,162.8,3526.0,156.8907,156.9774,156.8714,156.8714,3526.0
2024-09-10 14:00:00,162.89,162.89,162.66,162.78,4727.0,156.9581,156.9581,156.7365,156.8521,4727.0
2024-09-10 14:05:00,162.72,162.81,162.71,162.78,4715.0,156.7943,156.881,156.7847,156.8521,4715.0
2024-09-10 14:10:00,162.78,162.83,162.71,162.81,3001.0,156.8521,156.9003,156.7847,156.881,3001.0
2024-09-10 14:15:00,162.79,162.96,162.75,162.94,4132.0,156.8618,157.0256,156.8232,157.0063,4132.0
2024-09-10 14:20:00,162.94,163.03,162.89,163.02,4091.0,157.0063,157.093,156.9581,157.0834,4091.0
2024-09-10 14:25:00,163.02,163.14,163.01,163.06,4342.0,157.0834,157.199,157.0737,157.1219,4342.0
2024-09-10 14:30:00,163.14,163.23,163.06,163.22,9468.0,157.199,157.2857,157.1219,157.2761,9468.0
2024-09-10 14:35:00,163.32,163.38,163.19,163.38,6142.0,157.3725,157.4303,157.2472,157.4303,6142.0
2024-09-10 14:40:00,163.34,163.36,163.25,163.28,14167.0,157.3917,157.411,157.305,157.3339,14167.0
2024-09-10 14:45:00,163.29,163.44,163.23,163.44,4585.0,157.3436,157.4881,157.2857,157.4881,4585.0
2024-09-10 14:50:00,163.44,163.73,163.4,163.71,5244.0,157.4881,157.7675,157.4495,157.7483,5244.0
2024-09-10 14:55:00,163.73,163.81,163.68,163.78,5609.0,157.7675,157.8446,157.7193,157.8157,5609.0
2024-09-10 15:00:00,163.81,163.98,163.59,163.86,7338.0,157.8446,158.0084,157.6326,157.8928,7338.0
2024-09-10 15:05:00,163.84,164.0,163.71,163.78,8255.0,157.8735,158.0277,157.7483,157.8157,8255.0
2024-09-10 15:10:00,163.75,163.93,163.67,163.89,6430.0,157.7868,157.9602,157.7097,157.9217,6430.0
2024-09-10 15:15:00,163.89,164.1,163.89,164.07,16493.0,157.9217,158.1241,157.9217,158.0951,16493.0
2024-09-10 15:20:00,164.05,164.11,163.92,163.95,8690.0,158.0759,158.1337,157.9506,157.9795,8690.0
2024-09-10 15:25:00,163.9,163.95,163.8,163.84,4998.0,157.9313,157.9795,157.835,157.8735,4998.0
2024-09-10 15:30:00,163.84,163.84,163.59,163.59,7185.0,157.8735,157.8735,157.6326,157.6326,7185.0
2024-09-10 15:35:00,163.52,163.77,163.39,163.39,8051.0,157.5652,157.8061,157.4399,157.4399,8051.0
2024-09-10 15:40:00,163.5,163.74,163.5,163.69,7848.0,157.5459,157.7772,157.5459,157.729,7848.0
2024-09-10 15:45:00,163.75,163.78,163.61,163.62,14962.0,157.7868,157.8157,157.6519,157.6615,14962.0
2024-09-10 15:50:00,163.7,163.71,163.3,163.59,26695.0,157.7386,157.7483,157.3532,157.6326,26695.0
2024-09-10 15:55:00,163.53,164.01,163.52,163.97,82108.0,157.5748,158.0373,157.5652,157.9988,82108.0
2024-09-11 09:30:00,162.4,162.41,161.03,161.13,13780.0,156.486,156.4956,155.1659,155.2622,13780.0
2024-09-11 09:35:00,161.18,161.26,160.83,161.08,1671.0,155.3104,155.3875,154.9731,155.214,1671.0
2024-09-11 09:40:00,161.08,161.5,160.87,161.26,7066.0,155.214,155.6187,155.0117,155.3875,7066.0
2024-09-11 09:45:00,161.25,161.55,160.98,161.17,9426.0,155.3778,155.6669,155.1177,155.3008,9426.0
2024-09-11 09:50:00,161.16,161.48,160.78,161.21,9395.0,155.2911,155.5995,154.925,155.3393,9395.0
2024-09-11 09:55:00,160.9,160.9,160.89,160.89,200.0,155.0406,155.0406,155.031,155.031,200.0
2024-09-11 10:00:00,160.47,160.95,160.37,160.75,5868.0,154.6262,155.0888,154.5299,154.896,5868.0
2024-09-11 10:05:00,160.66,160.97,160.35,160.74,13692.0,154.8093,155.108,154.5106,154.8864,13692.0
2024-09-11 10:10:00,160.85,160.85,160.41,160.69,27273.0,154.9924,154.9924,154.5684,154.8382,27273.0
2024-09-11 10:15:00,160.44,160.67,160.43,160.44,3206.0,154.5973,154.819,154.5877,154.5973,3206.0
2024-09-11 10:20:00,160.42,160.88,160.24,160.44,4968.0,154.5781,155.0213,154.4046,154.5973,4968.0
2024-09-11 10:25:00,160.35,160.36,160.08,160.19,1500.0,154.5106,154.5203,154.2504,154.3564,1500.0
2024-09-11 10:30:00,160.21,160.52,160.07,160.42,9869.0,154.3757,154.6744,154.2408,154.5781,9869.0
2024-09-11 10:35:00,160.41,160.7,160.41,160.68,2841.0,154.5684,154.8479,154.5684,154.8286,2841.0
2024-09-11 10:40:00,160.52,160.66,160.36,160.66,3522.0,154.6744,154.8093,154.5203,154.8093,3522.0
2024-09-11 10:45:00,160.61,160.79,160.47,160.49,4732.0,154.7611,154.9346,154.6262,154.6455,4732.0
2024-09-11 10:50:00,160.53,160.77,160.53,160.74,784.0,154.6841,154.9153,154.6841,154.8864,784.0
2024-09-11 10:55:00,160.74,161.6,160.73,161.43,2279.0,154.8864,155.7151,154.8768,155.5513,2279.0
2024-09-11 11:00:00,161.23,161.63,161.23,161.63,12599.0,155.3586,155.744,155.3586,155.744,12599.0
2024-09-11 11:05:00,161.35,161.61,161.35,161.45,3356.0,155.4742,155.7247,155.4742,155.5706,3356.0
2024-09-11 11:10:00,161.39,161.58,161.39,161.42,3538.0,155.5127,155.6958,155.5127,155.5417,3538.0
2024-09-11 11:15:00,161.29,161.43,161.19,161.3,2274.0,155.4164,155.5513,155.32,155.426,2274.0
2024-09-11 11:20:00,161.3,161.43,160.99,161.14,2870.0,155.426,155.5513,155.1273,155.2718,2870.0
2024-09-11 11:25:00,161.09,161.46,161.02,161.46,3541.0,155.2237,155.5802,155.1562,155.5802,3541.0
2024-09-11 11:30:00,161.41,161.58,161.4,161.52,3769.0,155.532,155.6958,155.5224,155.638,3769.0
2024-09-11 11:35:00,161.52,161.81,161.52,161.77,3077.0,155.638,155.9174,155.638,155.8789,3077.0
2024-09-11 11:40:00,161.78,162.08,161.78,161.86,2872.0,155.8885,156.1776,155.8885,155.9656,2872.0
2024-09-11 11:45:00,161.9,162.07,161.76,161.9,3691.0,156.0042,156.168,155.8693,156.0042,3691.0
2024-09-11 11:50:00,161.9,161.9,161.71,161.78,1555.0,156.0042,156.0042,155.8211,155.8885,1555.0
2024-09-11 11:55:00,161.68,161.71,161.35,161.64,6550.0,155.7922,155.8211,155.4742,155.7536,6550.0
2024-09-11 12:00:00,161.6,161.7,161.49,161.68,3386.0,155.7151,155.8115,155.6091,155.7922,3386.0
2024-09-11 12:05:00,161.72,161.9,161.71,161.81,3135.0,155.8307,156.0042,155.8211,155.9174,3135.0
2024-09-11 12:10:00,161.75,161.75,161.53,161.59,950.0,155.8596,155.8596,155.6476,155.7055,950.0
2024-09-11 12:15:00,161.48,161.57,161.37,161.57,2712.0,155.5995,155.6862,155.4935,155.6862,2712.0
2024-09-11 12:20:00,161.57,161.74,161.53,161.7,22741.0,155.6862,155.85,155.6476,155.8115,22741.0
2024-09-11 12:25:00,161.69,161.92,161.69,161.86,2410.0,155.8018,156.0234,155.8018,155.9656,2410.0
2024-09-11 12:30:00,161.86,161.91,161.76,161.89,1110.0,155.9656,156.0138,155.8693,155.9945,1110.0
2024-09-11 12:35:00,161.89,162.14,161.88,162.0,2882.0,155.9945,156.2354,155.9849,156.1005,2882.0
2024-09-11 12:40:00,162.03,162.16,162.02,162.07,26500.0,156.1294,156.2547,156.1198,156.168,26500.0
2024-09-11 12:45:00,162.21,162.32,162.21,162.32,1276.0,156.3029,156.4089,156.3029,156.4089,1276.0
2024-09-11 12:50:00,162.37,162.5,162.37,162.5,800.0,156.4571,156.5823,156.4571,156.5823,800.0
2024-09-11 12:55:00,162.5,162.59,162.42,162.49,17273.0,156.5823,156.669,156.5052,156.5727,17273.0
2024-09-11 13:00:00,162.43,162.62,162.42,162.62,17642.0,156.5149,156.698,156.5052,156.698,17642.0
2024-09-11 13:05:00,162.68,162.88,162.64,162.88,1526.0,156.7558,156.9485,156.7172,156.9485,1526.0
2024-09-11 13:10:00,162.87,163.08,162.87,162.96,30614.0,156.9388,157.1412,156.9388,157.0256,30614.0
2024-09-11 13:15:00,162.92,163.03,162.9,162.95,2806.0,156.987,157.093,156.9678,157.0159,2806.0
2024-09-11 13:20:00,162.95,162.96,162.66,162.75,5185.0,157.0159,157.0256,156.7365,156.8232,5185.0
2024-09-11 13:25:00,162.7,162.88,162.7,162.84,4304.0,156.775,156.9485,156.775,156.9099,4304.0
2024-09-11 13:30:00,162.93,163.04,162.92,163.04,1469.0,156.9967,157.1027,156.987,157.1027,1469.0
2024-09-11 13:35:00,163.09,163.21,162.98,163.19,11854.0,157.1508,157.2665,157.0448,157.2472,11854.0
2024-09-11 13:40:00,163.19,163.28,163.09,163.28,2123.0,157.2472,157.3339,157.1508,157.3339,2123.0
2024-09-11 13:45:00,163.23,163.34,163.15,163.25,4281.0,157.2857,157.3917,157.2087,157.305,4281.0
2024-09-11 13:50:00,163.25,163.3,163.18,163.2,813.0,157.305,157.3532,157.2376,157.2568,813.0
2024-09-11 13:55:00,163.24,163.28,163.08,163.17,2780.0,157.2954,157.3339,157.1412,157.2279,2780.0
2024-09-11 14:00:00,163.17,163.17,162.95,163.04,3838.0,157.2279,157.2279,157.0159,157.1027,3838.0
2024-09-11 14:05:00,163.0,163.15,162.94,163.02,7758.0,157.0641,157.2087,157.0063,157.0834,7758.0
2024-09-11 14:10:00,163.07,163.19,163.02,163.1,2280.0,157.1316,157.2472,157.0834,157.1605,2280.0
2024-09-11 14:15:00,163.08,163.2,163.03,163.07,1180.0,157.1412,157.2568,157.093,157.1316,1180.0
2024-09-11 14:20:00,163.03,163.14,163.03,163.13,1262.0,157.093,157.199,157.093,157.1894,1262.0
2024-09-11 14:25:00,163.22,163.31,163.17,163.19,2449.0,157.2761,157.3628,157.2279,157.2472,2449.0
2024-09-11 14:30:00,163.2,163.3,163.04,163.27,5175.0,157.2568,157.3532,157.1027,157.3243,5175.0
2024-09-11 14:35:00,163.3,163.5,163.16,163.5,14625.0,157.3532,157.5459,157.2183,157.5459,14625.0
2024-09-11 14:40:00,163.58,163.61,163.43,163.51,4018.0,157.623,157.6519,157.4785,157.5555,4018.0
2024-09-11 14:45:00,163.56,163.56,163.4,163.56,2214.0,157.6037,157.6037,157.4495,157.6037,2214.0
2024-09-11 14:50:00,163.47,163.53,163.21,163.36,2934.0,157.517,157.5748,157.2665,157.411,2934.0
2024-09-11 14:55:00,163.23,163.4,163.18,163.3,2220.0,157.2857,157.4495,157.2376,157.3532,2220.0
2024-09-11 15:00:00,163.3,163.37,163.13,163.13,1508.0,157.3532,157.4206,157.1894,157.1894,1508.0
2024-09-11 15:05:00,163.16,163.37,163.16,163.26,2102.0,157.2183,157.4206,157.2183,157.3146,2102.0
2024-09-11 15:10:00,163.31,163.37,163.27,163.29,727.0,157.3628,157.4206,157.3243,157.3436,727.0
2024-09-11 15:15:00,163.34,163.42,163.1,163.12,1900.0,157.3917,157.4688,157.1605,157.1797,1900.0
2024-09-11 15:20:00,163.11,163.51,163.09,163.5,49181.0,157.1701,157.5555,157.1508,157.5459,49181.0
2024-09-11 15:25:00,163.58,163.82,163.55,163.81,2958.0,157.623,157.8543,157.5941,157.8446,2958.0
2024-09-11 15:30:00,163.84,164.17,163.69,163.99,6542.0,157.8735,158.1915,157.729,158.0181,6542.0
2024-09-11 15:35:00,163.99,164.03,163.73,163.73,6480.0,158.0181,158.0566,157.7675,157.7675,6480.0
2024-09-11 15:40:00,163.72,163.74,163.25,163.34,8893.0,157.7579,157.7772,157.305,157.3917,8893.0
2024-09-11 15:45:00,163.34,163.44,163.16,163.2,57615.0,157.3917,157.4881,157.2183,157.2568,57615.0
2024-09-11 15:50:00,163.17,163.39,162.95,163.39,23894.0,157.2279,157.4399,157.0159,157.4399,23894.0
2024-09-11 15:55:00,163.41,163.68,163.24,163.4,89371.0,157.4592,157.7193,157.2954,157.4495,89371.0
2024-09-12 09:30:00,162.0,162.82,161.47,161.64,29688.0,156.1005,156.8907,155.5898,155.7536,29688.0
2024-09-12 09:35:00,161.66,162.11,161.42,162.11,6925.0,155.7729,156.2065,155.5417,156.2065,6925.0
2024-09-12 09:40:00,162.05,162.35,161.96,162.22,9814.0,156.1487,156.4378,156.062,156.3125,9814.0
2024-09-12 09:45:00,162.31,162.56,162.02,162.43,14127.0,156.3992,156.6401,156.1198,156.5149,14127.0
2024-09-12 09:50:00,162.49,163.19,162.38,162.92,30712.0,156.5727,157.2472,156.4667,156.987,30712.0
2024-09-12 09:55:00,162.75,163.09,162.71,162.72,3044.0,156.8232,157.1508,156.7847,156.7943,3044.0
2024-09-12 10:00:00,162.62,162.72,162.41,162.41,7291.0,156.698,156.7943,156.4956,156.4956,7291.0
2024-09-12 10:05:00,162.58,162.79,162.43,162.49,3369.0,156.6594,156.8618,156.5149,156.5727,3369.0
2024-09-12 10:10:00,162.39,162.86,162.38,162.82,5460.0,156.4763,156.9292,156.4667,156.8907,5460.0
2024-09-12 10:15:00,162.86,163.06,162.85,163.0,2803.0,156.9292,157.1219,156.9196,157.0641,2803.0
2024-09-12 10:20:00,162.95,163.41,162.95,163.28,1663.0,157.0159,157.4592,157.0159,157.3339,1663.0
2024-09-12 10:25:00,163.19,163.2,162.6,162.71,11289.0,157.2472,157.2568,156.6787,156.7847,11289.0
2024-09-12 10:30:00,162.71,163.0,162.7,162.94,12303.0,156.7847,157.0641,156.775,157.0063,12303.0
2024-09-12 10:35:00,162.99,163.07,162.8,162.91,11067.0,157.0545,157.1316,156.8714,156.9774,11067.0
2024-09-12 10:40:00,162.89,162.92,162.53,162.85,22042.0,156.9581,156.987,156.6112,156.9196,22042.0
2024-09-12 10:45:00,162.8,162.8,162.59,162.77,5440.0,156.8714,156.8714,156.669,156.8425,5440.0
2024-09-12 10:50:00,162.7,162.77,162.52,162.53,3915.0,156.775,156.8425,156.6016,156.6112,3915.0
2024-09-12 10:55:00,162.53,162.72,162.49,162.49,4327.0,156.6112,156.7943,156.5727,156.5727,4327.0
2024-09-12 11:00:00,162.41,162.77,162.4,162.75,4374.0,156.4956,156.8425,156.486,156.8232,4374.0
2024-09-12 11:05:00,162.75,162.85,162.73,162.8,4894.0,156.8232,156.9196,156.8039,156.8714,4894.0
2024-09-12 11:10:00,162.7,162.97,162.65,162.9,5966.0,156.775,157.0352,156.7269,156.9678,5966.0
2024-09-12 11:15:00,162.85,163.0,162.76,162.92,10490.0,156.9196,157.0641,156.8329,156.987,10490.0
2024-09-12 11:20:00,162.98,163.02,162.94,162.97,2175.0,157.0448,157.0834,157.0063,157.0352,2175.0
2024-09-12 11:25:00,163.1,163.1,162.88,162.96,8683.0,157.1605,157.1605,156.9485,157.0256,8683.0
2024-09-12 11:30:00,162.96,163.04,162.87,162.93,10060.0,157.0256,157.1027,156.9388,156.9967,10060.0
2024-09-12 11:35:00,162.98,163.17,162.97,163.17,12419.0,157.0448,157.2279,157.0352,157.2279,12419.0
2024-09-12 11:40:00,163.09,163.23,162.83,162.89,13024.0,157.1508,157.2857,156.9003,156.9581,13024.0
2024-09-12 11:45:00,162.89,162.97,162.83,162.97,4006.0,156.9581,157.0352,156.9003,157.0352,4006.0
2024-09-12 11:50:00,163.02,163.19,162.95,163.17,11305.0,157.0834,157.2472,157.0159,157.2279,11305.0
2024-09-12 11:55:00,163.17,163.43,163.17,163.36,9641.0,157.2279,157.4785,157.2279,157.411,9641.0
2024-09-12 12:00:00,163.29,163.42,163.2,163.29,7871.0,157.3436,157.4688,157.2568,157.3436,7871.0
2024-09-12 12:05:00,163.29,163.38,163.1,163.1,5705.0,157.3436,157.4303,157.1605,157.1605,5705.0
2024-09-12 12:10:00,163.17,163.21,162.9,162.92,7423.0,157.2279,157.2665,156.9678,156.987,7423.0
2024-09-12 12:15:00,162.9,163.02,162.86,162.91,3282.0,156.9678,157.0834,156.9292,156.9774,3282.0
2024-09-12 12:20:00,162.96,163.15,162.82,162.84,6406.0,157.0256,157.2087,156.8907,156.9099,6406.0
2024-09-12 12:25:00,162.84,163.04,162.84,163.03,4219.0,156.9099,157.1027,156.9099,157.093,4219.0
2024-09-12 12:30:00,163.03,163.22,163.01,163.22,2416.0,157.093,157.2761,157.0737,157.2761,2416.0
2024-09-12 12:35:00,163.26,163.37,163.2,163.3,2100.0,157.3146,157.4206,157.2568,157.3532,2100.0
2024-09-12 12:40:00,163.3,163.44,163.29,163.42,2286.0,157.3532,157.4881,157.3436,157.4688,2286.0
2024-09-12 12:45:00,163.41,163.49,163.41,163.44,3116.0,157.4592,157.5363,157.4592,157.4881,3116.0
2024-09-12 12:50:00,163.5,163.77,163.47,163.67,8793.0,157.5459,157.8061,157.517,157.7097,8793.0
2024-09-12 12:55:00,163.72,163.73,163.45,163.69,8143.0,157.7579,157.7675,157.4977,157.729,8143.0
2024-09-12 13:00:00,163.72,164.0,163.71,163.95,8011.0,157.7579,158.0277,157.7483,157.9795,8011.0
2024-09-12 13:05:00,163.96,164.04,163.96,164.04,772.0,157.9892,158.0662,157.9892,158.0662,772.0
2024-09-12 13:10:00,164.04,164.06,163.82,164.01,3637.0,158.0662,158.0855,157.8543,158.0373,3637.0
2024-09-12 13:15:00,164.0,164.06,163.89,164.04,7141.0,158.0277,158.0855,157.9217,158.0662,7141.0
2024-09-12 13:20:00,164.07,164.27,164.02,164.22,9368.0,158.0951,158.2879,158.047,158.2397,9368.0
2024-09-12 13:25:00,164.22,164.36,164.18,164.19,2888.0,158.2397,158.3746,158.2011,158.2108,2888.0
2024-09-12 13:30:00,164.21,164.28,164.14,164.22,5113.0,158.23,158.2975,158.1626,158.2397,5113.0
2024-09-12 13:35:00,164.25,164.4,164.15,164.35,16763.0,158.2686,158.4131,158.1722,158.365,16763.0
2024-09-12 13:40:00,164.37,164.47,164.32,164.36,4271.0,158.3842,158.4806,158.336,158.3746,4271.0
2024-09-12 13:45:00,164.36,164.55,164.36,164.53,1830.0,158.3746,158.5577,158.3746,158.5384,1830.0
2024-09-12 13:50:00,164.48,164.56,164.45,164.49,4392.0,158.4902,158.5673,158.4613,158.4999,4392.0
2024-09-12 13:55:00,164.52,164.58,164.41,164.49,25321.0,158.5288,158.5866,158.4228,158.4999,25321.0
2024-09-12 14:00:00,164.4,164.45,164.3,164.35,5005.0,158.4131,158.4613,158.3168,158.365,5005.0
2024-09-12 14:05:00,164.3,164.31,164.07,164.09,3012.0,158.3168,158.3264,158.0951,158.1144,3012.0
2024-09-12 14:10:00,164.1,164.11,163.87,163.93,14016.0,158.1241,158.1337,157.9024,157.9602,14016.0
2024-09-12 14:15:00,163.88,163.94,163.69,163.69,7201.0,157.9121,157.9699,157.729,157.729,7201.0
2024-09-12 14:20:00,163.69,163.76,163.64,163.75,2078.0,157.729,157.7964,157.6808,157.7868,2078.0
2024-09-12 14:25:00,163.77,163.93,163.63,163.63,5143.0,157.8061,157.9602,157.6712,157.6712,5143.0
2024-09-12 14:30:00,163.68,163.7,163.62,163.67,1783.0,157.7193,157.7386,157.6615,157.7097,1783.0
2024-09-12 14:35:00,163.69,163.71,163.62,163.63,4301.0,157.729,157.7483,157.6615,157.6712,4301.0
2024-09-12 14:40:00,163.63,163.64,163.37,163.5,20521.0,157.6712,157.6808,157.4206,157.5459,20521.0
2024-09-12 14:45:00,163.53,163.54,163.29,163.3,2117.0,157.5748,157.5844,157.3436,157.3532,2117.0
2024-09-12 14:50:00,163.29,163.29,162.87,163.05,6640.0,157.3436,157.3436,156.9388,157.1123,6640.0
2024-09-12 14:55:00,163.06,163.17,163.0,163.17,10558.0,157.1219,157.2279,157.0641,157.2279,10558.0
2024-09-12 15:00:00,163.21,163.33,163.2,163.23,5020.0,157.2665,157.3821,157.2568,157.2857,5020.0
2024-09-12 15:05:00,163.28,163.48,163.28,163.46,1651.0,157.3339,157.5266,157.3339,157.5074,1651.0
2024-09-12 15:10:00,163.5,163.6,163.44,163.6,2566.0,157.5459,157.6423,157.4881,157.6423,2566.0
2024-09-12 15:15:00,163.59,163.75,163.59,163.67,2421.0,157.6326,157.7868,157.6326,157.7097,2421.0
2024-09-12 15:20:00,163.67,163.68,163.46,163.49,5759.0,157.7097,157.7193,157.5074,157.5363,5759.0
2024-09-12 15:25:00,163.59,163.82,163.57,163.72,3583.0,157.6326,157.8543,157.6134,157.7579,3583.0
2024-09-12 15:30:00,163.69,163.85,163.67,163.81,5418.0,157.729,157.8832,157.7097,157.8446,5418.0
2024-09-12 15:35:00,163.81,164.01,163.81,163.95,5595.0,157.8446,158.0373,157.8446,157.9795,5595.0
2024-09-12 15:40:00,164.0,164.02,163.79,163.84,19240.0,158.0277,158.047,157.8253,157.8735,19240.0
2024-09-12 15:45:00,163.84,163.92,163.55,163.56,21257.0,157.8735,157.9506,157.5941,157.6037,21257.0
2024-09-12 15:50:00,163.6,163.77,163.26,163.76,26226.0,157.6423,157.8061,157.3146,157.7964,26226.0
2024-09-12 15:55:00,163.77,163.83,163.63,163.71,91732.0,157.8061,157.8639,157.6712,157.7483,91732.0
2024-09-13 09:30:00,164.75,165.85,164.11,165.2,26844.0,158.7504,159.8103,158.1337,159.184,26844.0
2024-09-13 09:35:00,165.3,165.47,164.83,164.94,24132.0,159.2804,159.4442,158.8275,158.9335,24132.0
2024-09-13 09:40:00,164.77,164.85,164.14,164.69,3323.0,158.7697,158.8467,158.1626,158.6926,3323.0
2024-09-13 09:45:00,164.84,165.1,164.6,164.9,20097.0,158.8371,159.0876,158.6058,158.8949,20097.0
2024-09-13 09:50:00,165.02,165.1,164.6,164.6,2712.0,159.0106,159.0876,158.6058,158.6058,2712.0
2024-09-13 09:55:00,164.55,164.82,164.33,164.64,3888.0,158.5577,158.8178,158.3457,158.6444,3888.0
2024-09-13 10:00:00,164.8,165.07,164.41,164.9,58086.0,158.7986,159.0587,158.4228,158.8949,58086.0
2024-09-13 10:05:00,164.98,165.05,164.68,164.68,4827.0,158.972,159.0395,158.6829,158.6829,4827.0
2024-09-13 10:10:00,164.86,165.06,164.5,164.63,42368.0,158.8564,159.0491,158.5095,158.6348,42368.0
2024-09-13 10:15:00,164.58,164.78,164.5,164.63,1463.0,158.5866,158.7793,158.5095,158.6348,1463.0
2024-09-13 10:20:00,164.51,164.9,164.51,164.83,20788.0,158.5191,158.8949,158.5191,158.8275,20788.0
2024-09-13 10:25:00,164.88,164.96,164.7,164.7,3055.0,158.8756,158.9527,158.7022,158.7022,3055.0
2024-09-13 10:30:00,164.74,164.86,164.39,164.54,3348.0,158.7407,158.8564,158.4035,158.548,3348.0
2024-09-13 10:35:00,164.43,164.73,164.29,164.68,36212.0,158.442,158.7311,158.3071,158.6829,36212.0
2024-09-13 10:40:00,164.68,164.84,164.65,164.79,19017.0,158.6829,158.8371,158.654,158.7889,19017.0
2024-09-13 10:45:00,164.87,164.87,164.55,164.56,2341.0,158.866,158.866,158.5577,158.5673,2341.0
2024-09-13 10:50:00,164.62,164.69,164.19,164.22,3328.0,158.6251,158.6926,158.2108,158.2397,3328.0
2024-09-13 10:55:00,164.13,164.3,164.13,164.13,3127.0,158.153,158.3168,158.153,158.153,3127.0
2024-09-13 11:00:00,164.11,164.36,164.11,164.25,2428.0,158.1337,158.3746,158.1337,158.2686,2428.0
2024-09-13 11:05:00,164.17,164.33,164.06,164.08,11137.0,158.1915,158.3457,158.0855,158.1048,11137.0
2024-09-13 11:10:00,164.09,164.18,164.02,164.14,19415.0,158.1144,158.2011,158.047,158.1626,19415.0
2024-09-13 11:15:00,164.08,164.25,164.05,164.11,10203.0,158.1048,158.2686,158.0759,158.1337,10203.0
2024-09-13 11:20:00,164.02,164.19,163.96,164.09,18773.0,158.047,158.2108,157.9892,158.1144,18773.0
2024-09-13 11:25:00,164.09,164.1,163.86,163.86,3001.0,158.1144,158.1241,157.8928,157.8928,3001.0
2024-09-13 11:30:00,163.87,164.1,163.81,163.99,1841.0,157.9024,158.1241,157.8446,158.0181,1841.0
2024-09-13 11:35:00,163.84,164.09,163.84,164.0,15054.0,157.8735,158.1144,157.8735,158.0277,15054.0
2024-09-13 11:40:00,164.03,164.21,164.01,164.11,15547.0,158.0566,158.23,158.0373,158.1337,15547.0
2024-09-13 11:45:00,164.18,164.4,164.08,164.3,17092.0,158.2011,158.4131,158.1048,158.3168,17092.0
2024-09-13 11:50:00,164.3,164.41,164.06,164.15,33337.0,158.3168,158.4228,158.0855,158.1722,33337.0
2024-09-13 11:55:00,164.12,164.24,164.08,164.11,21115.0,158.1433,158.259,158.1048,158.1337,21115.0
2024-09-13 12:00:00,164.08,164.19,164.0,164.02,15155.0,158.1048,158.2108,158.0277,158.047,15155.0
2024-09-13 12:05:00,164.0,164.09,163.93,164.07,1647.0,158.0277,158.1144,157.9602,158.0951,1647.0
2024-09-13 12:10:00,164.09,164.1,163.87,163.9,29169.0,158.1144,158.1241,157.9024,157.9313,29169.0
2024-09-13 12:15:00,163.89,163.99,163.82,163.94,19178.0,157.9217,158.0181,157.8543,157.9699,19178.0
2024-09-13 12:20:00,163.93,164.09,163.67,163.73,39241.0,157.9602,158.1144,157.7097,157.7675,39241.0
2024-09-13 12:25:00,163.82,163.9,163.7,163.72,12070.0,157.8543,157.9313,157.7386,157.7579,12070.0
2024-09-13 12:30:00,163.64,163.82,163.47,163.47,48548.0,157.6808,157.8543,157.517,157.517,48548.0
2024-09-13 12:35:00,163.47,163.55,163.34,163.55,29824.0,157.517,157.5941,157.3917,157.5941,29824.0
2024-09-13 12:40:00,163.58,163.8,163.38,163.44,57405.0,157.623,157.835,157.4303,157.4881,57405.0
2024-09-13 12:45:00,163.44,163.6,163.25,163.26,32159.0,157.4881,157.6423,157.305,157.3146,32159.0
2024-09-13 12:50:00,163.24,163.49,163.07,163.25,35948.0,157.2954,157.5363,157.1316,157.305,35948.0
2024-09-13 12:55:00,163.28,163.38,163.11,163.32,8894.0,157.3339,157.4303,157.1701,157.3725,8894.0
2024-09-13 13:00:00,163.33,163.42,163.03,163.19,25756.0,157.3821,157.4688,157.093,157.2472,25756.0
2024-09-13 13:05:00,163.19,163.28,162.96,163.08,4561.0,157.2472,157.3339,157.0256,157.1412,4561.0
2024-09-13 13:10:00,163.15,163.21,162.81,162.81,15147.0,157.2087,157.2665,156.881,156.881,15147.0
2024-09-13 13:15:00,162.79,163.03,162.73,162.95,27223.0,156.8618,157.093,156.8039,157.0159,27223.0
2024-09-13 13:20:00,162.93,163.0,162.61,162.73,35471.0,156.9967,157.0641,156.6883,156.8039,35471.0
2024-09-13 13:25:00,162.84,163.66,162.83,163.66,12132.0,156.9099,157.7001,156.9003,157.7001,12132.0
2024-09-13 13:30:00,163.59,163.92,163.55,163.76,8267.0,157.6326,157.9506,157.5941,157.7964,8267.0
2024-09-13 13:35:00,163.88,163.88,163.55,163.66,25615.0,157.9121,157.9121,157.5941,157.7001,25615.0
2024-09-13 13:40:00,163.63,163.73,163.6,163.64,13958.0,157.6712,157.7675,157.6423,157.6808,13958.0
2024-09-13 13:45:00,163.6,163.65,163.49,163.63,2436.0,157.6423,157.6904,157.5363,157.6712,2436.0
2024-09-13 13:50:00,163.51,163.89,163.51,163.81,13107.0,157.5555,157.9217,157.5555,157.8446,13107.0
2024-09-13 13:55:00,163.74,163.84,163.57,163.65,20353.0,157.7772,157.8735,157.6134,157.6904,20353.0
2024-09-13 14:00:00,163.65,163.7,163.44,163.59,13022.0,157.6904,157.7386,157.4881,157.6326,13022.0
2024-09-13 14:05:00,163.59,163.75,163.46,163.67,1540.0,157.6326,157.7868,157.5074,157.7097,1540.0
2024-09-13 14:10:00,163.67,163.82,163.6,163.75,4021.0,157.7097,157.8543,157.6423,157.7868,4021.0
2024-09-13 14:15:00,163.75,163.78,163.61,163.78,4567.0,157.7868,157.8157,157.6519,157.8157,4567.0
2024-09-13 14:20:00,163.69,163.82,163.59,163.59,5842.0,157.729,157.8543,157.6326,157.6326,5842.0
2024-09-13 14:25:00,163.55,163.58,163.45,163.5,5207.0,157.5941,157.623,157.4977,157.5459,5207.0
2024-09-13 14:30:00,163.61,163.67,163.43,163.61,3221.0,157.6519,157.7097,157.4785,157.6519,3221.0
2024-09-13 14:35:00,163.53,163.65,163.49,163.49,2842.0,157.5748,157.6904,157.5363,157.5363,2842.0
2024-09-13 14:40:00,163.52,163.66,163.44,163.62,6179.0,157.5652,157.7001,157.4881,157.6615,6179.0
2024-09-13 14:45:00,163.52,163.64,163.52,163.63,1317.0,157.5652,157.6808,157.5652,157.6712,1317.0
2024-09-13 14:50:00,163.63,163.66,163.48,163.48,5111.0,157.6712,157.7001,157.5266,157.5266,5111.0
2024-09-13 14:55:00,163.5,163.59,163.47,163.47,5090.0,157.5459,157.6326,157.517,157.517,5090.0
2024-09-13 15:00:00,163.53,163.53,163.39,163.46,7097.0,157.5748,157.5748,157.4399,157.5074,7097.0
2024-09-13 15:05:00,163.48,163.59,163.39,163.45,3359.0,157.5266,157.6326,157.4399,157.4977,3359.0
2024-09-13 15:10:00,163.5,163.5,163.37,163.43,11457.0,157.5459,157.5459,157.4206,157.4785,11457.0
2024-09-13 15:15:00,163.44,163.48,163.36,163.41,6238.0,157.4881,157.5266,157.411,157.4592,6238.0
2024-09-13 15:20:00,163.44,163.44,163.21,163.42,15592.0,157.4881,157.4881,157.2665,157.4688,15592.0
2024-09-13 15:25:00,163.42,163.47,163.33,163.4,24432.0,157.4688,157.517,157.3821,157.4495,24432.0
2024-09-13 15:30:00,163.4,163.48,163.36,163.39,16491.0,157.4495,157.5266,157.411,157.4399,16491.0
2024-09-13 15:35:00,163.41,163.44,163.24,163.33,12722.0,157.4592,157.4881,157.2954,157.3821,12722.0
2024-09-13 15:40:00,163.33,163.4,163.27,163.35,12914.0,157.3821,157.4495,157.3243,157.4014,12914.0
2024-09-13 15:45:00,163.34,163.43,163.33,163.35,30401.0,157.3917,157.4785,157.3821,157.4014,30401.0
2024-09-13 15:50:00,163.37,163.43,163.33,163.43,67285.0,157.4206,157.4785,157.3821,157.4785,67285.0
2024-09-13 15:55:00,163.43,164.03,163.36,163.99,172240.0,157.4785,158.0566,157.411,158.0181,172240.0
2024-09-16 09:30:00,165.9,166.8,165.85,166.56,33087.0,159.8585,160.7257,159.8103,160.4945,33087.0
2024-09-16 09:35:00,166.65,166.65,165.74,165.75,6793.0,160.5812,160.5812,159.7043,159.714,6793.0
2024-09-16 09:40:00,165.78,165.78,164.58,164.62,6546.0,159.7429,159.7429,158.5866,158.6251,6546.0
2024-09-16 09:45:00,164.71,164.84,164.3,164.59,34282.0,158.7118,158.8371,158.3168,158.5962,34282.0
2024-09-16 09:50:00,164.66,165.15,164.4,165.0,9810.0,158.6637,159.1358,158.4131,158.9913,9810.0
2024-09-16 09:55:00,164.99,164.99,164.7,164.7,9961.0,158.9816,158.9816,158.7022,158.7022,9961.0
2024-09-16 10:00:00,164.7,165.14,164.7,165.06,55636.0,158.7022,159.1262,158.7022,159.0491,55636.0
2024-09-16 10:05:00,165.06,165.88,165.05,165.69,54756.0,159.0491,159.8392,159.0395,159.6562,54756.0
2024-09-16 10:10:00,165.65,165.81,165.65,165.77,7730.0,159.6176,159.7718,159.6176,159.7332,7730.0
2024-09-16 10:15:00,165.72,166.04,165.72,166.03,3445.0,159.6851,159.9934,159.6851,159.9838,3445.0
2024-09-16 10:20:00,166.03,166.1,165.69,165.69,21172.0,159.9838,160.0512,159.6562,159.6562,21172.0
2024-09-16 10:25:00,165.68,165.68,165.23,165.38,4422.0,159.6465,159.6465,159.2129,159.3574,4422.0
2024-09-16 10:30:00,165.37,165.37,165.04,165.25,18763.0,159.3478,159.3478,159.0298,159.2322,18763.0
2024-09-16 10:35:00,165.33,165.58,165.23,165.41,3339.0,159.3093,159.5502,159.2129,159.3863,3339.0
2024-09-16 10:40:00,165.38,165.5,165.31,165.45,9832.0,159.3574,159.4731,159.29,159.4249,9832.0
2024-09-16 10:45:00,165.44,165.52,165.26,165.46,5506.0,159.4153,159.4923,159.2418,159.4345,5506.0
2024-09-16 10:50:00,165.39,165.45,165.14,165.14,2564.0,159.3671,159.4249,159.1262,159.1262,2564.0
2024-09-16 10:55:00,165.14,165.33,165.12,165.24,2853.0,159.1262,159.3093,159.1069,159.2225,2853.0
2024-09-16 11:00:00,165.28,165.42,165.19,165.42,1250.0,159.2611,159.396,159.1744,159.396,1250.0
2024-09-16 11:05:00,165.48,165.69,165.46,165.61,2682.0,159.4538,159.6562,159.4345,159.5791,2682.0
2024-09-16 11:10:00,165.67,165.67,165.35,165.38,2350.0,159.6369,159.6369,159.3285,159.3574,2350.0
2024-09-16 11:15:00,165.42,165.44,165.4,165.42,808.0,159.396,159.4153,159.3767,159.396,808.0
2024-09-16 11:20:00,165.39,165.39,165.12,165.36,3167.0,159.3671,159.3671,159.1069,159.3382,3167.0
2024-09-16 11:25:00,165.31,165.47,165.25,165.25,1662.0,159.29,159.4442,159.2322,159.2322,1662.0
2024-09-16 11:30:00,165.19,165.49,165.18,165.47,10698.0,159.1744,159.4634,159.1647,159.4442,10698.0
2024-09-16 11:35:00,165.42,165.68,165.42,165.68,5059.0,159.396,159.6465,159.396,159.6465,5059.0
2024-09-16 11:40:00,165.58,165.68,165.57,165.59,1067.0,159.5502,159.6465,159.5405,159.5598,1067.0
2024-09-16 11:45:00,165.58,165.85,165.53,165.61,4727.0,159.5502,159.8103,159.502,159.5791,4727.0
2024-09-16 11:50:00,165.67,165.7,165.58,165.66,3303.0,159.6369,159.6658,159.5502,159.6272,3303.0
2024-09-16 11:55:00,165.66,165.75,165.63,165.72,2122.0,159.6272,159.714,159.5983,159.6851,2122.0
2024-09-16 12:00:00,165.61,165.7,165.58,165.64,2066.0,159.5791,159.6658,159.5502,159.608,2066.0
2024-09-16 12:05:00,165.74,165.95,165.7,165.95,4505.0,159.7043,159.9067,159.6658,159.9067,4505.0
2024-09-16 12:10:00,165.95,166.05,165.66,165.7,16076.0,159.9067,160.003,159.6272,159.6658,16076.0
2024-09-16 12:15:00,165.7,165.72,165.44,165.54,31510.0,159.6658,159.6851,159.4153,159.5116,31510.0
2024-09-16 12:20:00,165.51,165.53,165.37,165.38,26078.0,159.4827,159.502,159.3478,159.3574,26078.0
2024-09-16 12:25:00,165.5,166.01,165.48,166.01,5874.0,159.4731,159.9645,159.4538,159.9645,5874.0
2024-09-16 12:30:00,165.96,165.96,165.77,165.82,2006.0,159.9163,159.9163,159.7332,159.7814,2006.0
2024-09-16 12:35:00,165.83,166.0,165.83,165.98,2323.0,159.7911,159.9549,159.7911,159.9356,2323.0
2024-09-16 12:40:00,165.99,166.19,165.98,166.19,3275.0,159.9452,160.1379,159.9356,160.1379,3275.0
2024-09-16 12:45:00,166.18,166.25,166.1,166.23,2014.0,160.1283,160.1958,160.0512,160.1765,2014.0
2024-09-16 12:50:00,166.29,166.58,166.24,166.51,20142.0,160.2343,160.5137,160.1861,160.4463,20142.0
2024-09-16 12:55:00,166.45,166.45,165.94,166.06,37643.0,160.3885,160.3885,159.897,160.0127,37643.0
2024-09-16 13:00:00,166.08,166.18,165.9,166.02,2887.0,160.0319,160.1283,159.8585,159.9741,2887.0
2024-09-16 13:05:00,165.87,165.9,165.79,165.9,998.0,159.8296,159.8585,159.7525,159.8585,998.0
2024-09-16 13:10:00,165.85,165.85,165.71,165.79,3794.0,159.8103,159.8103,159.6754,159.7525,3794.0
2024-09-16 13:15:00,165.78,165.86,165.76,165.86,1935.0,159.7429,159.82,159.7236,159.82,1935.0
2024-09-16 13:20:00,165.84,165.84,165.76,165.77,749.0,159.8007,159.8007,159.7236,159.7332,749.0
2024-09-16 13:25:00,165.88,165.88,165.73,165.84,1300.0,159.8392,159.8392,159.6947,159.8007,1300.0
2024-09-16 13:30:00,165.82,165.86,165.77,165.81,670.0,159.7814,159.82,159.7332,159.7718,670.0
2024-09-16 13:35:00,165.84,166.11,165.81,166.06,5056.0,159.8007,160.0609,159.7718,160.0127,5056.0
2024-09-16 13:40:00,166.0,166.15,165.91,166.07,3151.0,159.9549,160.0994,159.8681,160.0223,3151.0
2024-09-16 13:45:00,166.06,166.08,165.93,166.03,1232.0,160.0127,160.0319,159.8874,159.9838,1232.0
2024-09-16 13:50:00,166.08,166.08,165.99,166.06,1775.0,160.0319,160.0319,159.9452,160.0127,1775.0
2024-09-16 13:55:00,166.06,166.3,166.05,166.25,30965.0,160.0127,160.2439,160.003,160.1958,30965.0
2024-09-16 14:00:00,166.17,166.19,165.99,165.99,16205.0,160.1187,160.1379,159.9452,159.9452,16205.0
2024-09-16 14:05:00,166.09,166.2,166.08,166.17,4781.0,160.0416,160.1476,160.0319,160.1187,4781.0
2024-09-16 14:10:00,166.17,166.21,166.01,166.04,16570.0,160.1187,160.1572,159.9645,159.9934,16570.0
2024-09-16 14:15:00,166.06,166.12,165.97,165.99,3173.0,160.0127,160.0705,159.926,159.9452,3173.0
2024-09-16 14:20:00,166.01,166.1,165.91,166.01,21589.0,159.9645,160.0512,159.8681,159.9645,21589.0
2024-09-16 14:25:00,166.03,166.12,165.96,166.06,2619.0,159.9838,160.0705,159.9163,160.0127,2619.0
2024-09-16 14:30:00,166.09,166.15,166.02,166.09,12864.0,160.0416,160.0994,159.9741,160.0416,12864.0
2024-09-16 14:35:00,166.11,166.13,165.86,165.96,16904.0,160.0609,160.0801,159.82,159.9163,16904.0
2024-09-16 14:40:00,165.9,165.9,165.6,165.66,14042.0,159.8585,159.8585,159.5694,159.6272,14042.0
2024-09-16 14:45:00,165.64,165.64,165.38,165.5,9162.0,159.608,159.608,159.3574,159.4731,9162.0
2024-09-16 14:50:00,165.5,165.73,165.35,165.73,15675.0,159.4731,159.6947,159.3285,159.6947,15675.0
2024-09-16 14:55:00,165.82,165.84,165.66,165.68,3382.0,159.7814,159.8007,159.6272,159.6465,3382.0
2024-09-16 15:00:00,165.75,165.75,165.5,165.5,22664.0,159.714,159.714,159.4731,159.4731,22664.0
2024-09-16 15:05:00,165.49,165.63,165.36,165.55,33475.0,159.4634,159.5983,159.3382,159.5213,33475.0
2024-09-16 15:10:00,165.62,165.62,165.32,165.33,4377.0,159.5887,159.5887,159.2996,159.3093,4377.0
2024-09-16 15:15:00,165.3,165.4,165.12,165.28,22269.0,159.2804,159.3767,159.1069,159.2611,22269.0
2024-09-16 15:20:00,165.22,165.3,165.12,165.2,18156.0,159.2033,159.2804,159.1069,159.184,18156.0
2024-09-16 15:25:00,165.23,165.23,164.96,165.01,18336.0,159.2129,159.2129,158.9527,159.0009,18336.0
2024-09-16 15:30:00,165.03,165.34,164.97,165.17,17939.0,159.0202,159.3189,158.9624,159.1551,17939.0
2024-09-16 15:35:00,165.17,165.17,164.95,165.02,36058.0,159.1551,159.1551,158.9431,159.0106,36058.0
2024-09-16 15:40:00,164.99,165.01,164.86,164.89,8989.0,158.9816,159.0009,158.8564,158.8853,8989.0
2024-09-16 15:45:00,164.86,165.2,164.86,165.06,21834.0,158.8564,159.184,158.8564,159.0491,21834.0
2024-09-16 15:50:00,165.08,165.12,164.9,165.03,30883.0,159.0684,159.1069,158.8949,159.0202,30883.0
2024-09-16 15:55:00,165.02,165.05,164.78,164.96,108729.0,159.0106,159.0395,158.7793,158.9527,108729.0
2024-09-17 09:30:00,164.92,165.53,164.66,164.91,19121.0,158.9142,159.502,158.6637,158.9046,19121.0
2024-09-17 09:35:00,165.1,165.71,164.72,165.04,4140.0,159.0876,159.6754,158.7215,159.0298,4140.0
2024-09-17 09:40:00,165.1,165.18,164.73,165.18,2622.0,159.0876,159.1647,158.7311,159.1647,2622.0
2024-09-17 09:45:00,164.88,165.32,164.73,165.03,3830.0,158.8756,159.2996,158.7311,159.0202,3830.0
2024-09-17 09:50:00,164.75,165.44,164.73,164.97,2712.0,158.7504,159.4153,158.7311,158.9624,2712.0
2024-09-17 09:55:00,164.97,165.08,164.5,164.77,5087.0,158.9624,159.0684,158.5095,158.7697,5087.0
2024-09-17 10:00:00,164.81,165.1,164.76,164.97,3729.0,158.8082,159.0876,158.76,158.9624,3729.0
2024-09-17 10:05:00,165.11,165.47,165.06,165.41,4663.0,159.0973,159.4442,159.0491,159.3863,4663.0
2024-09-17 10:10:00,165.5,165.78,165.25,165.37,7605.0,159.4731,159.7429,159.2322,159.3478,7605.0
2024-09-17 10:15:00,165.55,166.0,165.41,166.0,6749.0,159.5213,159.9549,159.3863,159.9549,6749.0
2024-09-17 10:20:00,165.92,166.13,165.77,165.78,3127.0,159.8778,160.0801,159.7332,159.7429,3127.0
2024-09-17 10:25:00,165.81,166.31,165.77,166.02,8654.0,159.7718,160.2536,159.7332,159.9741,8654.0
2024-09-17 10:30:00,166.04,166.09,165.52,165.69,8395.0,159.9934,160.0416,159.4923,159.6562,8395.0
2024-09-17 10:35:00,165.62,165.69,165.39,165.6,4117.0,159.5887,159.6562,159.3671,159.5694,4117.0
2024-09-17 10:40:00,165.59,165.8,165.36,165.36,5155.0,159.5598,159.7621,159.3382,159.3382,5155.0
2024-09-17 10:45:00,165.48,165.48,165.22,165.45,2675.0,159.4538,159.4538,159.2033,159.4249,2675.0
2024-09-17 10:50:00,165.47,165.6,165.23,165.23,3163.0,159.4442,159.5694,159.2129,159.2129,3163.0
2024-09-17 10:55:00,165.23,165.32,165.05,165.2,2923.0,159.2129,159.2996,159.0395,159.184,2923.0
2024-09-17 11:00:00,165.34,165.38,165.1,165.27,24938.0,159.3189,159.3574,159.0876,159.2514,24938.0
2024-09-17 11:05:00,165.16,165.29,165.0,165.0,6544.0,159.1455,159.2707,158.9913,158.9913,6544.0
2024-09-17 11:10:00,164.98,165.09,164.96,164.98,2690.0,158.972,159.078,158.9527,158.972,2690.0
2024-09-17 11:15:00,165.03,165.35,164.98,165.24,13899.0,159.0202,159.3285,158.972,159.2225,13899.0
2024-09-17 11:20:00,165.24,165.32,165.15,165.21,9231.0,159.2225,159.2996,159.1358,159.1936,9231.0
2024-09-17 11:25:00,165.25,165.36,165.06,165.06,28647.0,159.2322,159.3382,159.0491,159.0491,28647.0
2024-09-17 11:30:00,165.05,165.05,164.68,164.68,4104.0,159.0395,159.0395,158.6829,158.6829,4104.0
2024-09-17 11:35:00,164.68,164.89,164.68,164.81,2038.0,158.6829,158.8853,158.6829,158.8082,2038.0
2024-09-17 11:40:00,164.79,164.99,164.74,164.91,1972.0,158.7889,158.9816,158.7407,158.9046,1972.0
2024-09-17 11:45:00,164.86,165.0,164.76,164.97,6096.0,158.8564,158.9913,158.76,158.9624,6096.0
2024-09-17 11:50:00,164.96,165.17,164.96,165.06,4850.0,158.9527,159.1551,158.9527,159.0491,4850.0
2024-09-17 11:55:00,165.03,165.12,164.84,164.84,7649.0,159.0202,159.1069,158.8371,158.8371,7649.0
2024-09-17 12:00:00,164.83,164.9,164.75,164.8,3162.0,158.8275,158.8949,158.7504,158.7986,3162.0
2024-09-17 12:05:00,164.77,164.9,164.73,164.82,2643.0,158.7697,158.8949,158.7311,158.8178,2643.0
2024-09-17 12:10:00,164.88,164.97,164.76,164.97,3213.0,158.8756,158.9624,158.76,158.9624,3213.0
2024-09-17 12:15:00,164.91,165.05,164.89,165.02,7311.0,158.9046,159.0395,158.8853,159.0106,7311.0
2024-09-17 12:20:00,165.02,165.14,164.97,165.09,14294.0,159.0106,159.1262,158.9624,159.078,14294.0
2024-09-17 12:25:00,165.14,165.27,165.12,165.18,7685.0,159.1262,159.2514,159.1069,159.1647,7685.0
2024-09-17 12:30:00,165.16,165.3,165.14,165.25,3882.0,159.1455,159.2804,159.1262,159.2322,3882.0
2024-09-17 12:35:00,165.25,165.25,164.97,164.99,9121.0,159.2322,159.2322,158.9624,158.9816,9121.0
2024-09-17 12:40:00,164.96,164.96,164.78,164.86,3056.0,158.9527,158.9527,158.7793,158.8564,3056.0
2024-09-17 12:45:00,164.77,164.82,164.45,164.53,5389.0,158.7697,158.8178,158.4613,158.5384,5389.0
2024-09-17 12:50:00,164.46,164.61,164.38,164.51,4846.0,158.4709,158.6155,158.3939,158.5191,4846.0
2024-09-17 12:55:00,164.5,164.73,164.45,164.64,4625.0,158.5095,158.7311,158.4613,158.6444,4625.0
2024-09-17 13:00:00,164.68,164.7,164.55,164.55,3247.0,158.6829,158.7022,158.5577,158.5577,3247.0
2024-09-17 13:05:00,164.55,164.62,164.48,164.51,6103.0,158.5577,158.6251,158.4902,158.5191,6103.0
2024-09-17 13:10:00,164.48,164.6,164.29,164.55,12471.0,158.4902,158.6058,158.3071,158.5577,12471.0
2024-09-17 13:15:00,164.62,164.83,164.62,164.83,1401.0,158.6251,158.8275,158.6251,158.8275,1401.0
2024-09-17 13:20:00,164.84,165.04,164.82,164.96,7438.0,158.8371,159.0298,158.8178,158.9527,7438.0
2024-09-17 13:25:00,164.93,165.0,164.82,164.9,3665.0,158.9238,158.9913,158.8178,158.8949,3665.0
2024-09-17 13:30:00,164.83,164.9,164.6,164.7,12257.0,158.8275,158.8949,158.6058,158.7022,12257.0
2024-09-17 13:35:00,164.74,164.94,164.74,164.94,1029.0,158.7407,158.9335,158.7407,158.9335,1029.0
2024-09-17 13:40:00,164.83,165.0,164.73,164.77,14450.0,158.8275,158.9913,158.7311,158.7697,14450.0
2024-09-17 13:45:00,164.77,165.03,164.7,164.99,4822.0,158.7697,159.0202,158.7022,158.9816,4822.0
2024-09-17 13:50:00,165.01,165.06,164.82,164.93,7916.0,159.0009,159.0491,158.8178,158.9238,7916.0
2024-09-17 13:55:00,164.86,164.86,164.65,164.7,18855.0,158.8564,158.8564,158.654,158.7022,18855.0
2024-09-17 14:00:00,164.68,164.79,164.68,164.76,2907.0,158.6829,158.7889,158.6829,158.76,2907.0
2024-09-17 14:05:00,164.74,164.82,164.72,164.81,1223.0,158.7407,158.8178,158.7215,158.8082,1223.0
2024-09-17 14:10:00,164.71,164.91,164.71,164.83,5475.0,158.7118,158.9046,158.7118,158.8275,5475.0
2024-09-17 14:15:00,164.83,164.87,164.79,164.81,1788.0,158.8275,158.866,158.7889,158.8082,1788.0
2024-09-17 14:20:00,164.88,165.08,164.87,164.95,13319.0,158.8756,159.0684,158.866,158.9431,13319.0
2024-09-17 14:25:00,164.91,164.91,164.8,164.86,14242.0,158.9046,158.9046,158.7986,158.8564,14242.0
2024-09-17 14:30:00,164.78,164.9,164.78,164.81,1810.0,158.7793,158.8949,158.7793,158.8082,1810.0
2024-09-17 14:35:00,164.96,165.03,164.87,164.93,5818.0,158.9527,159.0202,158.866,158.9238,5818.0
2024-09-17 14:40:00,164.91,164.99,164.79,164.8,14984.0,158.9046,158.9816,158.7889,158.7986,14984.0
2024-09-17 14:45:00,164.79,164.85,164.55,164.65,19096.0,158.7889,158.8467,158.5577,158.654,19096.0
2024-09-17 14:50:00,164.61,164.71,164.54,164.71,6514.0,158.6155,158.7118,158.548,158.7118,6514.0
2024-09-17 14:55:00,164.77,164.82,164.69,164.82,1280.0,158.7697,158.8178,158.6926,158.8178,1280.0
2024-09-17 15:00:00,164.77,164.83,164.71,164.71,1500.0,158.7697,158.8275,158.7118,158.7118,1500.0
2024-09-17 15:05:00,164.75,164.81,164.63,164.81,6197.0,158.7504,158.8082,158.6348,158.8082,6197.0
2024-09-17 15:10:00,164.76,164.76,164.63,164.69,2685.0,158.76,158.76,158.6348,158.6926,2685.0
2024-09-17 15:15:00,164.63,164.68,164.42,164.42,5055.0,158.6348,158.6829,158.4324,158.4324,5055.0
2024-09-17 15:20:00,164.44,164.44,163.95,163.95,6927.0,158.4517,158.4517,157.9795,157.9795,6927.0
2024-09-17 15:25:00,164.01,164.21,163.98,164.2,5016.0,158.0373,158.23,158.0084,158.2204,5016.0
2024-09-17 15:30:00,164.14,164.14,164.02,164.09,6603.0,158.1626,158.1626,158.047,158.1144,6603.0
2024-09-17 15:35:00,164.03,164.09,163.92,164.03,8432.0,158.0566,158.1144,157.9506,158.0566,8432.0
2024-09-17 15:40:00,164.11,164.21,164.05,164.09,11426.0,158.1337,158.23,158.0759,158.1144,11426.0
2024-09-17 15:45:00,164.12,164.37,164.12,164.29,13962.0,158.1433,158.3842,158.1433,158.3071,13962.0
2024-09-17 15:50:00,164.32,164.33,164.02,164.28,25803.0,158.336,158.3457,158.047,158.2975,25803.0
2024-09-17 15:55:00,164.28,164.47,164.23,164.39,89113.0,158.2975,158.4806,158.2493,158.4035,89113.0
2024-09-18 09:30:00,164.92,165.02,163.94,164.59,13431.0,158.9142,159.0106,157.9699,158.5962,13431.0
2024-09-18 09:35:00,164.41,164.41,163.73,164.21,3138.0,158.4228,158.4228,157.7675,158.23,3138.0
2024-09-18 09:40:00,164.21,164.41,164.02,164.22,1224.0,158.23,158.4228,158.047,158.2397,1224.0
2024-09-18 09:45:00,164.26,164.36,164.14,164.33,4796.0,158.2782,158.3746,158.1626,158.3457,4796.0
2024-09-18 09:50:00,164.22,164.22,164.05,164.17,4654.0,158.2397,158.2397,158.0759,158.1915,4654.0
2024-09-18 09:55:00,164.06,164.47,164.06,164.08,10807.0,158.0855,158.4806,158.0855,158.1048,10807.0
2024-09-18 10:00:00,164.11,164.5,164.03,164.39,6343.0,158.1337,158.5095,158.0566,158.4035,6343.0
2024-09-18 10:05:00,164.4,164.65,164.39,164.64,4610.0,158.4131,158.654,158.4035,158.6444,4610.0
2024-09-18 10:10:00,164.66,164.68,164.42,164.42,9227.0,158.6637,158.6829,158.4324,158.4324,9227.0
2024-09-18 10:15:00,164.43,164.53,164.27,164.33,2504.0,158.442,158.5384,158.2879,158.3457,2504.0
2024-09-18 10:20:00,164.44,164.65,164.37,164.62,3656.0,158.4517,158.654,158.3842,158.6251,3656.0
2024-09-18 10:25:00,164.49,164.69,164.41,164.42,1614.0,158.4999,158.6926,158.4228,158.4324,1614.0
2024-09-18 10:30:00,164.31,164.31,164.13,164.23,4603.0,158.3264,158.3264,158.153,158.2493,4603.0
2024-09-18 10:35:00,164.3,164.4,164.17,164.33,5360.0,158.3168,158.4131,158.1915,158.3457,5360.0
2024-09-18 10:40:00,164.34,164.42,164.23,164.42,2403.0,158.3553,158.4324,158.2493,158.4324,2403.0
2024-09-18 10:45:00,164.4,164.49,164.29,164.3,2825.0,158.4131,158.4999,158.3071,158.3168,2825.0
2024-09-18 10:50:00,164.35,164.51,164.21,164.42,2711.0,158.365,158.5191,158.23,158.4324,2711.0
2024-09-18 10:55:00,164.35,164.44,164.34,164.39,3062.0,158.365,158.4517,158.3553,158.4035,3062.0
2024-09-18 11:00:00,164.39,164.62,164.39,164.62,1700.0,158.4035,158.6251,158.4035,158.6251,1700.0
2024-09-18 11:05:00,164.6,164.78,164.58,164.76,4592.0,158.6058,158.7793,158.5866,158.76,4592.0
2024-09-18 11:10:00,164.71,164.71,164.53,164.59,1917.0,158.7118,158.7118,158.5384,158.5962,1917.0
2024-09-18 11:15:00,164.59,164.59,164.35,164.51,2480.0,158.5962,158.5962,158.365,158.5191,2480.0
2024-09-18 11:20:00,164.48,164.59,164.46,164.56,1637.0,158.4902,158.5962,158.4709,158.5673,1637.0
2024-09-18 11:25:00,164.53,164.73,164.53,164.64,13275.0,158.5384,158.7311,158.5384,158.6444,13275.0
2024-09-18 11:30:00,164.61,164.75,164.52,164.67,4354.0,158.6155,158.7504,158.5288,158.6733,4354.0
2024-09-18 11:35:00,164.77,164.82,164.7,164.7,2138.0,158.7697,158.8178,158.7022,158.7022,2138.0
2024-09-18 11:40:00,164.7,164.77,164.7,164.77,2699.0,158.7022,158.7697,158.7022,158.7697,2699.0
2024-09-18 11:45:00,164.78,164.79,164.62,164.78,9613.0,158.7793,158.7889,158.6251,158.7793,9613.0
2024-09-18 11:50:00,164.77,164.82,164.54,164.54,10875.0,158.7697,158.8178,158.548,158.548,10875.0
2024-09-18 11:55:00,164.52,164.53,164.37,164.44,1259.0,158.5288,158.5384,158.3842,158.4517,1259.0
2024-09-18 12:00:00,164.44,164.44,164.19,164.29,5205.0,158.4517,158.4517,158.2108,158.3071,5205.0
2024-09-18 12:05:00,164.31,164.33,164.25,164.3,2299.0,158.3264,158.3457,158.2686,158.3168,2299.0
2024-09-18 12:10:00,164.3,164.5,164.3,164.45,4120.0,158.3168,158.5095,158.3168,158.4613,4120.0
2024-09-18 12:15:00,164.43,164.61,164.4,164.61,5727.0,158.442,158.6155,158.4131,158.6155,5727.0
2024-09-18 12:20:00,164.53,164.54,164.35,164.49,6410.0,158.5384,158.548,158.365,158.4999,6410.0
2024-09-18 12:25:00,164.52,164.65,164.52,164.63,5332.0,158.5288,158.654,158.5288,158.6348,5332.0
2024-09-18 12:30:00,164.69,164.79,164.51,164.6,35225.0,158.6926,158.7889,158.5191,158.6058,35225.0
2024-09-18 12:35:00,164.62,164.72,164.56,164.57,12357.0,158.6251,158.7215,158.5673,158.5769,12357.0
2024-09-18 12:40:00,164.59,164.6,164.37,164.4,6786.0,158.5962,158.6058,158.3842,158.4131,6786.0
2024-09-18 12:45:00,164.4,164.44,164.1,164.17,34997.0,158.4131,158.4517,158.1241,158.1915,34997.0
2024-09-18 12:50:00,164.13,164.15,164.0,164.02,2981.0,158.153,158.1722,158.0277,158.047,2981.0
2024-09-18 12:55:00,164.09,164.14,163.97,164.14,6023.0,158.1144,158.1626,157.9988,158.1626,6023.0
2024-09-18 13:00:00,164.14,164.32,164.13,164.27,1877.0,158.1626,158.336,158.153,158.2879,1877.0
2024-09-18 13:05:00,164.27,164.27,164.17,164.27,1489.0,158.2879,158.2879,158.1915,158.2879,1489.0
2024-09-18 13:10:00,164.27,164.31,164.23,164.27,2558.0,158.2879,158.3264,158.2493,158.2879,2558.0
2024-09-18 13:15:00,164.29,164.31,164.04,164.05,15285.0,158.3071,158.3264,158.0662,158.0759,15285.0
2024-09-18 13:20:00,164.06,164.17,163.7,163.79,27566.0,158.0855,158.1915,157.7386,157.8253,27566.0
2024-09-18 13:25:00,163.79,163.92,163.78,163.83,5059.0,157.8253,157.9506,157.8157,157.8639,5059.0
2024-09-18 13:30:00,163.84,163.89,163.57,163.64,24228.0,157.8735,157.9217,157.6134,157.6808,24228.0
2024-09-18 13:35:00,163.64,163.97,163.61,163.96,21216.0,157.6808,157.9988,157.6519,157.9892,21216.0
2024-09-18 13:40:00,163.97,163.97,163.72,163.8,8165.0,157.9988,157.9988,157.7579,157.835,8165.0
2024-09-18 13:45:00,163.79,164.04,163.75,163.86,5440.0,157.8253,158.0662,157.7868,157.8928,5440.0
2024-09-18 13:50:00,163.86,163.88,163.62,163.62,3758.0,157.8928,157.9121,157.6615,157.6615,3758.0
2024-09-18 13:55:00,163.7,163.78,163.54,163.67,4504.0,157.7386,157.8157,157.5844,157.7097,4504.0
2024-09-18 14:00:00,163.53,166.43,163.5,165.53,15809.0,157.5748,160.3692,157.5459,159.502,15809.0
2024-09-18 14:05:00,165.53,165.53,164.8,164.93,13176.0,159.502,159.502,158.7986,158.9238,13176.0
2024-09-18 14:10:00,165.04,165.04,164.14,164.35,19365.0,159.0298,159.0298,158.1626,158.365,19365.0
2024-09-18 14:15:00,164.56,165.21,164.56,165.0,5118.0,158.5673,159.1936,158.5673,158.9913,5118.0
2024-09-18 14:20:00,165.09,165.14,164.75,165.13,4213.0,159.078,159.1262,158.7504,159.1165,4213.0
2024-09-18 14:25:00,165.12,165.38,164.95,165.38,3575.0,159.1069,159.3574,158.9431,159.3574,3575.0
2024-09-18 14:30:00,165.34,165.8,165.26,165.73,5568.0,159.3189,159.7621,159.2418,159.6947,5568.0
2024-09-18 14:35:00,165.66,166.25,165.36,166.22,9994.0,159.6272,160.1958,159.3382,160.1669,9994.0
2024-09-18 14:40:00,166.19,166.2,165.28,165.36,43295.0,160.1379,160.1476,159.2611,159.3382,43295.0
2024-09-18 14:45:00,165.36,166.06,165.36,165.97,4657.0,159.3382,160.0127,159.3382,159.926,4657.0
2024-09-18 14:50:00,165.83,166.29,165.81,166.13,6181.0,159.7911,160.2343,159.7718,160.0801,6181.0
2024-09-18 14:55:00,166.14,166.45,165.52,165.65,8134.0,160.0898,160.3885,159.4923,159.6176,8134.0
2024-09-18 15:00:00,165.5,165.91,165.23,165.67,15924.0,159.4731,159.8681,159.2129,159.6369,15924.0
2024-09-18 15:05:00,165.44,165.84,165.28,165.74,6829.0,159.4153,159.8007,159.2611,159.7043,6829.0
2024-09-18 15:10:00,165.63,166.51,165.49,166.44,8577.0,159.5983,160.4463,159.4634,160.3788,8577.0
2024-09-18 15:15:00,166.42,166.57,165.88,166.07,34646.0,160.3596,160.5041,159.8392,160.0223,34646.0
2024-09-18 15:20:00,166.0,166.0,165.02,165.44,9073.0,159.9549,159.9549,159.0106,159.4153,9073.0
2024-09-18 15:25:00,165.54,165.83,165.51,165.59,6676.0,159.5116,159.7911,159.4827,159.5598,6676.0
2024-09-18 15:30:00,165.56,165.56,164.55,164.65,14049.0,159.5309,159.5309,158.5577,158.654,14049.0
2024-09-18 15:35:00,164.57,164.94,164.5,164.75,11190.0,158.5769,158.9335,158.5095,158.7504,11190.0
2024-09-18 15:40:00,164.74,164.78,164.27,164.28,13009.0,158.7407,158.7793,158.2879,158.2975,13009.0
2024-09-18 15:45:00,164.23,164.52,164.2,164.25,17978.0,158.2493,158.5288,158.2204,158.2686,17978.0
2024-09-18 15:50:00,164.29,164.66,164.14,164.53,25289.0,158.3071,158.6637,158.1626,158.5384,25289.0
2024-09-18 15:55:00,164.53,164.63,164.3,164.35,114347.0,158.5384,158.6348,158.3168,158.365,114347.0
2024-09-19 09:30:00,166.57,167.04,165.58,166.94,49020.0,160.5041,160.957,159.5502,160.8606,49020.0
2024-09-19 09:35:00,166.46,166.89,165.63,165.64,6283.0,160.3981,160.8125,159.5983,159.608,6283.0
2024-09-19 09:40:00,165.67,165.73,164.98,165.21,14609.0,159.6369,159.6947,158.972,159.1936,14609.0
2024-09-19 09:45:00,164.65,165.43,164.34,165.43,7014.0,158.654,159.4056,158.3553,159.4056,7014.0
2024-09-19 09:50:00,165.46,165.51,165.02,165.03,2878.0,159.4345,159.4827,159.0106,159.0202,2878.0
2024-09-19 09:55:00,164.91,165.78,164.91,165.55,4129.0,158.9046,159.7429,158.9046,159.5213,4129.0
2024-09-19 10:00:00,165.68,165.81,165.36,165.68,9667.0,159.6465,159.7718,159.3382,159.6465,9667.0
2024-09-19 10:05:00,165.68,165.86,165.2,165.23,4130.0,159.6465,159.82,159.184,159.2129,4130.0
2024-09-19 10:10:00,165.06,165.43,165.06,165.13,4320.0,159.0491,159.4056,159.0491,159.1165,4320.0
2024-09-19 10:15:00,165.15,165.26,164.8,165.15,22352.0,159.1358,159.2418,158.7986,159.1358,22352.0
2024-09-19 10:20:00,164.98,165.26,164.87,165.06,14674.0,158.972,159.2418,158.866,159.0491,14674.0
2024-09-19 10:25:00,165.03,165.88,164.85,165.8,17987.0,159.0202,159.8392,158.8467,159.7621,17987.0
2024-09-19 10:30:00,165.96,166.36,165.91,165.98,4879.0,159.9163,160.3018,159.8681,159.9356,4879.0
2024-09-19 10:35:00,166.1,166.67,165.9,166.66,7034.0,160.0512,160.6005,159.8585,160.5908,7034.0
2024-09-19 10:40:00,166.54,166.54,166.15,166.39,3492.0,160.4752,160.4752,160.0994,160.3307,3492.0
2024-09-19 10:45:00,166.39,166.51,166.22,166.51,2870.0,160.3307,160.4463,160.1669,160.4463,2870.0
2024-09-19 10:50:00,166.49,166.73,166.42,166.59,9664.0,160.427,160.6583,160.3596,160.5234,9664.0
2024-09-19 10:55:00,166.41,166.46,166.23,166.24,9356.0,160.3499,160.3981,160.1765,160.1861,9356.0
2024-09-19 11:00:00,166.23,166.6,166.21,166.6,6047.0,160.1765,160.533,160.1572,160.533,6047.0
2024-09-19 11:05:00,166.52,166.54,166.07,166.08,9947.0,160.4559,160.4752,160.0223,160.0319,9947.0
2024-09-19 11:10:00,166.09,166.37,166.09,166.28,5570.0,160.0416,160.3114,160.0416,160.2247,5570.0
2024-09-19 11:15:00,166.32,166.53,166.26,166.51,8475.0,160.2632,160.4656,160.2054,160.4463,8475.0
2024-09-19 11:20:00,166.41,166.53,166.35,166.49,8942.0,160.3499,160.4656,160.2921,160.427,8942.0
2024-09-19 11:25:00,166.44,166.57,166.36,166.42,5474.0,160.3788,160.5041,160.3018,160.3596,5474.0
2024-09-19 11:30:00,166.37,166.48,166.27,166.46,11166.0,160.3114,160.4174,160.215,160.3981,11166.0
2024-09-19 11:35:00,166.38,166.47,165.86,165.96,9037.0,160.321,160.4077,159.82,159.9163,9037.0
2024-09-19 11:40:00,165.86,166.06,165.86,165.98,9800.0,159.82,160.0127,159.82,159.9356,9800.0
2024-09-19 11:45:00,165.96,165.97,165.7,165.94,3957.0,159.9163,159.926,159.6658,159.897,3957.0
2024-09-19 11:50:00,165.92,165.92,165.39,165.53,5516.0,159.8778,159.8778,159.3671,159.502,5516.0
2024-09-19 11:55:00,165.53,165.53,165.07,165.13,3130.0,159.502,159.502,159.0587,159.1165,3130.0
2024-09-19 12:00:00,165.31,165.39,165.05,165.21,15326.0,159.29,159.3671,159.0395,159.1936,15326.0
2024-09-19 12:05:00,165.22,165.4,165.07,165.36,33458.0,159.2033,159.3767,159.0587,159.3382,33458.0
2024-09-19 12:10:00,165.3,165.36,165.08,165.35,10221.0,159.2804,159.3382,159.0684,159.3285,10221.0
2024-09-19 12:15:00,165.35,165.73,165.35,165.63,4985.0,159.3285,159.6947,159.3285,159.5983,4985.0
2024-09-19 12:20:00,165.65,165.65,165.43,165.59,2794.0,159.6176,159.6176,159.4056,159.5598,2794.0
2024-09-19 12:25:00,165.58,165.66,165.52,165.52,3007.0,159.5502,159.6272,159.4923,159.4923,3007.0
2024-09-19 12:30:00,165.52,165.86,165.52,165.78,3135.0,159.4923,159.82,159.4923,159.7429,3135.0
2024-09-19 12:35:00,165.71,165.83,165.69,165.82,3298.0,159.6754,159.7911,159.6562,159.7814,3298.0
2024-09-19 12:40:00,165.84,166.17,165.79,166.17,7520.0,159.8007,160.1187,159.7525,160.1187,7520.0
2024-09-19 12:45:00,166.2,166.29,166.01,166.29,2960.0,160.1476,160.2343,159.9645,160.2343,2960.0
2024-09-19 12:50:00,166.27,166.3,166.19,166.25,7615.0,160.215,160.2439,160.1379,160.1958,7615.0
2024-09-19 12:55:00,166.26,166.29,166.1,166.25,7854.0,160.2054,160.2343,160.0512,160.1958,7854.0
2024-09-19 13:00:00,166.25,166.37,166.25,166.37,4281.0,160.1958,160.3114,160.1958,160.3114,4281.0
2024-09-19 13:05:00,166.3,166.33,166.06,166.1,3327.0,160.2439,160.2728,160.0127,160.0512,3327.0
2024-09-19 13:10:00,166.1,166.34,166.01,166.31,6139.0,160.0512,160.2825,159.9645,160.2536,6139.0
2024-09-19 13:15:00,166.38,166.55,166.38,166.47,3687.0,160.321,160.4848,160.321,160.4077,3687.0
2024-09-19 13:20:00,166.42,166.51,166.33,166.51,5172.0,160.3596,160.4463,160.2728,160.4463,5172.0
2024-09-19 13:25:00,166.51,166.67,166.44,166.48,8953.0,160.4463,160.6005,160.3788,160.4174,8953.0
2024-09-19 13:30:00,166.44,166.57,166.37,166.48,5006.0,160.3788,160.5041,160.3114,160.4174,5006.0
2024-09-19 13:35:00,166.48,166.51,166.43,166.46,4119.0,160.4174,160.4463,160.3692,160.3981,4119.0
2024-09-19 13:40:00,166.46,166.67,166.41,166.67,10016.0,160.3981,160.6005,160.3499,160.6005,10016.0
2024-09-19 13:45:00,166.66,166.78,166.61,166.63,12327.0,160.5908,160.7065,160.5426,160.5619,12327.0
2024-09-19 13:50:00,166.66,166.66,166.53,166.65,6897.0,160.5908,160.5908,160.4656,160.5812,6897.0
2024-09-19 13:55:00,166.67,166.67,166.52,166.53,3085.0,160.6005,160.6005,160.4559,160.4656,3085.0
2024-09-19 14:00:00,166.47,166.54,166.43,166.51,1890.0,160.4077,160.4752,160.3692,160.4463,1890.0
2024-09-19 14:05:00,166.45,166.52,166.38,166.52,4583.0,160.3885,160.4559,160.321,160.4559,4583.0
2024-09-19 14:10:00,166.49,166.65,166.49,166.62,11020.0,160.427,160.5812,160.427,160.5523,11020.0
2024-09-19 14:15:00,166.64,166.73,166.54,166.64,4538.0,160.5716,160.6583,160.4752,160.5716,4538.0
2024-09-19 14:20:00,166.63,166.9,166.62,166.9,7096.0,160.5619,160.8221,160.5523,160.8221,7096.0
2024-09-19 14:25:00,166.88,167.17,166.82,167.04,26749.0,160.8028,161.0823,160.745,160.957,26749.0
2024-09-19 14:30:00,167.05,167.42,167.0,167.36,22956.0,160.9666,161.3232,160.9184,161.2653,22956.0
2024-09-19 14:35:00,167.36,167.36,167.06,167.14,5889.0,161.2653,161.2653,160.9763,161.0533,5889.0
2024-09-19 14:40:00,167.12,167.12,166.99,167.02,3342.0,161.0341,161.0341,160.9088,160.9377,3342.0
2024-09-19 14:45:00,167.01,167.02,166.75,166.75,3904.0,160.9281,160.9377,160.6776,160.6776,3904.0
2024-09-19 14:50:00,166.78,166.93,166.66,166.86,5978.0,160.7065,160.851,160.5908,160.7835,5978.0
2024-09-19 14:55:00,166.86,166.94,166.77,166.83,6915.0,160.7835,160.8606,160.6968,160.7546,6915.0
2024-09-19 15:00:00,166.85,167.27,166.84,167.27,2899.0,160.7739,161.1786,160.7643,161.1786,2899.0
2024-09-19 15:05:00,167.31,167.41,167.25,167.34,8317.0,161.2172,161.3135,161.1593,161.2461,8317.0
2024-09-19 15:10:00,167.38,167.38,167.18,167.25,24022.0,161.2846,161.2846,161.0919,161.1593,24022.0
2024-09-19 15:15:00,167.24,167.32,167.2,167.23,6461.0,161.1497,161.2268,161.1112,161.1401,6461.0
2024-09-19 15:20:00,167.24,167.27,166.97,167.12,6532.0,161.1497,161.1786,160.8895,161.0341,6532.0
2024-09-19 15:25:00,167.11,167.11,166.98,166.98,5042.0,161.0244,161.0244,160.8992,160.8992,5042.0
2024-09-19 15:30:00,166.98,166.98,166.71,166.8,9059.0,160.8992,160.8992,160.639,160.7257,9059.0
2024-09-19 15:35:00,166.79,167.03,166.79,166.84,8842.0,160.7161,160.9474,160.7161,160.7643,8842.0
2024-09-19 15:40:00,166.88,166.99,166.88,166.97,7094.0,160.8028,160.9088,160.8028,160.8895,7094.0
2024-09-19 15:45:00,167.0,167.35,167.0,167.35,14151.0,160.9184,161.2557,160.9184,161.2557,14151.0
2024-09-19 15:50:00,167.29,167.32,166.85,167.16,27229.0,161.1979,161.2268,160.7739,161.0726,27229.0
2024-09-19 15:55:00,167.11,167.24,166.9,167.06,107403.0,161.0244,161.1497,160.8221,160.9763,107403.0
2024-09-20 09:30:00,166.42,166.42,165.54,166.09,348665.0,160.3596,160.3596,159.5116,160.0416,348665.0
2024-09-20 09:35:00,166.06,166.34,165.91,166.21,3155.0,160.0127,160.2825,159.8681,160.1572,3155.0
2024-09-20 09:40:00,166.17,166.74,166.14,166.37,2117.0,160.1187,160.6679,160.0898,160.3114,2117.0
2024-09-20 09:45:00,166.72,166.74,166.27,166.47,1705.0,160.6486,160.6679,160.215,160.4077,1705.0
2024-09-20 09:50:00,166.46,166.53,166.25,166.51,1605.0,160.3981,160.4656,160.1958,160.4463,1605.0
2024-09-20 09:55:00,166.4,166.74,166.25,166.67,6998.0,160.3403,160.6679,160.1958,160.6005,6998.0
2024-09-20 10:00:00,166.68,166.68,166.4,166.4,1625.0,160.6101,160.6101,160.3403,160.3403,1625.0
2024-09-20 10:05:00,166.66,166.73,166.43,166.63,6244.0,160.5908,160.6583,160.3692,160.5619,6244.0
2024-09-20 10:10:00,166.67,166.75,166.53,166.71,1440.0,160.6005,160.6776,160.4656,160.639,1440.0
2024-09-20 10:15:00,166.92,167.42,166.73,167.24,6168.0,160.8414,161.3232,160.6583,161.1497,6168.0
2024-09-20 10:20:00,167.21,167.49,167.21,167.49,2996.0,161.1208,161.3906,161.1208,161.3906,2996.0
2024-09-20 10:25:00,167.37,167.51,167.32,167.45,3343.0,161.275,161.4099,161.2268,161.3521,3343.0
2024-09-20 10:30:00,167.45,167.45,167.26,167.29,9549.0,161.3521,161.3521,161.169,161.1979,9549.0
2024-09-20 10:35:00,167.29,167.29,167.0,167.15,10355.0,161.1979,161.1979,160.9184,161.063,10355.0
2024-09-20 10:40:00,167.15,167.15,166.89,167.05,3817.0,161.063,161.063,160.8125,160.9666,3817.0
2024-09-20 10:45:00,166.93,167.15,166.89,167.01,4013.0,160.851,161.063,160.8125,160.9281,4013.0
2024-09-20 10:50:00,167.25,167.47,167.25,167.47,960.0,161.1593,161.3713,161.1593,161.3713,960.0
2024-09-20 10:55:00,167.42,167.64,167.15,167.4,5703.0,161.3232,161.5351,161.063,161.3039,5703.0
2024-09-20 11:00:00,167.34,167.39,167.17,167.2,3015.0,161.2461,161.2942,161.0823,161.1112,3015.0
2024-09-20 11:05:00,167.2,167.62,167.19,167.43,2843.0,161.1112,161.5159,161.1015,161.3328,2843.0
2024-09-20 11:10:00,167.59,167.6,167.21,167.21,16522.0,161.487,161.4966,161.1208,161.1208,16522.0
2024-09-20 11:15:00,167.21,167.44,167.07,167.44,2327.0,161.1208,161.3424,160.9859,161.3424,2327.0
2024-09-20 11:20:00,167.34,167.45,167.17,167.26,5303.0,161.2461,161.3521,161.0823,161.169,5303.0
2024-09-20 11:25:00,167.23,167.3,167.14,167.18,3501.0,161.1401,161.2075,161.0533,161.0919,3501.0
2024-09-20 11:30:00,167.22,167.29,167.04,167.21,8145.0,161.1304,161.1979,160.957,161.1208,8145.0
2024-09-20 11:35:00,167.21,167.21,167.05,167.13,3483.0,161.1208,161.1208,160.9666,161.0437,3483.0
2024-09-20 11:40:00,167.02,167.21,166.93,167.11,3510.0,160.9377,161.1208,160.851,161.0244,3510.0
2024-09-20 11:45:00,167.03,167.13,166.96,166.96,2493.0,160.9474,161.0437,160.8799,160.8799,2493.0
2024-09-20 11:50:00,166.97,167.02,166.69,166.84,4719.0,160.8895,160.9377,160.6197,160.7643,4719.0
2024-09-20 11:55:00,166.91,166.98,166.84,166.88,1967.0,160.8317,160.8992,160.7643,160.8028,1967.0
2024-09-20 12:00:00,166.88,166.95,166.68,166.75,4783.0,160.8028,160.8703,160.6101,160.6776,4783.0
2024-09-20 12:05:00,166.69,166.69,166.33,166.52,5284.0,160.6197,160.6197,160.2728,160.4559,5284.0
2024-09-20 12:10:00,166.51,166.56,166.43,166.46,13216.0,160.4463,160.4945,160.3692,160.3981,13216.0
2024-09-20 12:15:00,166.46,166.53,166.31,166.52,7649.0,160.3981,160.4656,160.2536,160.4559,7649.0
2024-09-20 12:20:00,166.43,166.43,166.2,166.27,4737.0,160.3692,160.3692,160.1476,160.215,4737.0
2024-09-20 12:25:00,166.25,166.34,166.17,166.28,8965.0,160.1958,160.2825,160.1187,160.2247,8965.0
2024-09-20 12:30:00,166.3,166.5,166.26,166.45,10804.0,160.2439,160.4367,160.2054,160.3885,10804.0
2024-09-20 12:35:00,166.5,166.77,166.48,166.77,7866.0,160.4367,160.6968,160.4174,160.6968,7866.0
2024-09-20 12:40:00,166.56,166.82,166.56,166.82,4544.0,160.4945,160.745,160.4945,160.745,4544.0
2024-09-20 12:45:00,166.82,167.0,166.76,166.91,5523.0,160.745,160.9184,160.6872,160.8317,5523.0
2024-09-20 12:50:00,166.9,166.97,166.8,166.88,5429.0,160.8221,160.8895,160.7257,160.8028,5429.0
2024-09-20 12:55:00,166.88,167.09,166.82,166.84,6754.0,160.8028,161.0052,160.745,160.7643,6754.0
2024-09-20 13:00:00,166.83,166.96,166.83,166.89,7548.0,160.7546,160.8799,160.7546,160.8125,7548.0
2024-09-20 13:05:00,166.87,167.06,166.87,167.03,2675.0,160.7932,160.9763,160.7932,160.9474,2675.0
2024-09-20 13:10:00,167.04,167.21,166.98,167.19,3261.0,160.957,161.1208,160.8992,161.1015,3261.0
2024-09-20 13:15:00,167.19,167.23,167.0,167.15,4927.0,161.1015,161.1401,160.9184,161.063,4927.0
2024-09-20 13:20:00,167.17,167.17,166.91,166.95,4754.0,161.0823,161.0823,160.8317,160.8703,4754.0
2024-09-20 13:25:00,166.91,166.91,166.69,166.74,3503.0,160.8317,160.8317,160.6197,160.6679,3503.0
2024-09-20 13:30:00,166.72,166.74,166.61,166.64,2905.0,160.6486,160.6679,160.5426,160.5716,2905.0
2024-09-20 13:35:00,166.74,166.79,166.61,166.69,6362.0,160.6679,160.7161,160.5426,160.6197,6362.0
2024-09-20 13:40:00,166.69,166.84,166.6,166.84,7071.0,160.6197,160.7643,160.533,160.7643,7071.0
2024-09-20 13:45:00,166.83,167.0,166.72,166.9,7480.0,160.7546,160.9184,160.6486,160.8221,7480.0
2024-09-20 13:50:00,166.9,167.07,166.89,167.01,6418.0,160.8221,160.9859,160.8125,160.9281,6418.0
2024-09-20 13:55:00,166.96,166.96,166.65,166.8,7890.0,160.8799,160.8799,160.5812,160.7257,7890.0
2024-09-20 14:00:00,166.72,166.73,166.17,166.26,9339.0,160.6486,160.6583,160.1187,160.2054,9339.0
2024-09-20 14:05:00,166.26,166.34,166.14,166.25,4968.0,160.2054,160.2825,160.0898,160.1958,4968.0
2024-09-20 14:10:00,166.25,166.31,166.11,166.2,9092.0,160.1958,160.2536,160.0609,160.1476,9092.0
2024-09-20 14:15:00,166.19,166.5,166.15,166.5,3954.0,160.1379,160.4367,160.0994,160.4367,3954.0
2024-09-20 14:20:00,166.48,166.49,166.34,166.41,5068.0,160.4174,160.427,160.2825,160.3499,5068.0
2024-09-20 14:25:00,166.47,166.51,166.41,166.47,4790.0,160.4077,160.4463,160.3499,160.4077,4790.0
2024-09-20 14:30:00,166.47,166.48,166.26,166.33,4418.0,160.4077,160.4174,160.2054,160.2728,4418.0
2024-09-20 14:35:00,166.33,166.33,166.0,166.22,11899.0,160.2728,160.2728,159.9549,160.1669,11899.0
2024-09-20 14:40:00,166.21,166.26,166.11,166.23,7096.0,160.1572,160.2054,160.0609,160.1765,7096.0
2024-09-20 14:45:00,166.23,166.3,166.14,166.14,6944.0,160.1765,160.2439,160.0898,160.0898,6944.0
2024-09-20 14:50:00,166.14,166.31,166.11,166.28,4844.0,160.0898,160.2536,160.0609,160.2247,4844.0
2024-09-20 14:55:00,166.31,166.32,166.09,166.15,9016.0,160.2536,160.2632,160.0416,160.0994,9016.0
2024-09-20 15:00:00,166.15,166.22,166.13,166.14,3403.0,160.0994,160.1669,160.0801,160.0898,3403.0
2024-09-20 15:05:00,166.16,166.25,165.89,165.93,10503.0,160.109,160.1958,159.8489,159.8874,10503.0
2024-09-20 15:10:00,165.94,165.98,165.78,165.78,10721.0,159.897,159.9356,159.7429,159.7429,10721.0
2024-09-20 15:15:00,165.79,165.98,165.76,165.86,10873.0,159.7525,159.9356,159.7236,159.82,10873.0
2024-09-20 15:20:00,165.88,166.26,165.83,166.06,14819.0,159.8392,160.2054,159.7911,160.0127,14819.0
2024-09-20 15:25:00,166.06,166.18,165.86,165.9,12858.0,160.0127,160.1283,159.82,159.8585,12858.0
2024-09-20 15:30:00,165.91,166.09,165.85,166.08,15704.0,159.8681,160.0416,159.8103,160.0319,15704.0
2024-09-20 15:35:00,166.02,166.41,165.8,166.25,22616.0,159.9741,160.3499,159.7621,160.1958,22616.0
2024-09-20 15:40:00,166.21,166.5,166.08,166.36,13385.0,160.1572,160.4367,160.0319,160.3018,13385.0
2024-09-20 15:45:00,166.34,166.41,165.73,165.79,41224.0,160.2825,160.3499,159.6947,159.7525,41224.0
2024-09-20 15:50:00,165.86,166.1,165.78,166.02,22751.0,159.82,160.0512,159.7429,159.9741,22751.0
2024-09-20 15:55:00,166.0,166.63,165.89,166.6,114450.0,159.9549,160.5619,159.8489,160.533,114450.0
2024-09-23 09:30:00,166.0,168.19,166.0,168.08,33665.0,159.9549,162.0651,159.9549,161.9591,33665.0
2024-09-23 09:35:00,167.78,168.07,166.91,167.17,2298.0,161.67,161.9495,160.8317,161.0823,2298.0
2024-09-23 09:40:00,167.19,167.19,166.79,166.81,696.0,161.1015,161.1015,160.7161,160.7354,696.0
2024-09-23 09:45:00,166.92,167.54,166.68,166.83,4324.0,160.8414,161.4388,160.6101,160.7546,4324.0
2024-09-23 09:50:00,166.72,166.98,166.44,166.85,13753.0,160.6486,160.8992,160.3788,160.7739,13753.0
2024-09-23 09:55:00,166.96,167.12,166.86,166.89,15497.0,160.8799,161.0341,160.7835,160.8125,15497.0
2024-09-23 10:00:00,167.1,167.31,166.88,166.99,4265.0,161.0148,161.2172,160.8028,160.9088,4265.0
2024-09-23 10:05:00,166.94,167.23,166.94,167.1,5703.0,160.8606,161.1401,160.8606,161.0148,5703.0
2024-09-23 10:10:00,167.25,167.29,167.11,167.15,1400.0,161.1593,161.1979,161.0244,161.063,1400.0
2024-09-23 10:15:00,167.25,167.34,167.13,167.33,7969.0,161.1593,161.2461,161.0437,161.2364,7969.0
2024-09-23 10:20:00,167.38,167.57,167.37,167.37,5221.0,161.2846,161.4677,161.275,161.275,5221.0
2024-09-23 10:25:00,167.28,167.36,167.1,167.2,2702.0,161.1883,161.2653,161.0148,161.1112,2702.0
2024-09-23 10:30:00,167.19,167.26,167.13,167.26,2525.0,161.1015,161.169,161.0437,161.169,2525.0
2024-09-23 10:35:00,167.21,167.43,167.14,167.14,6438.0,161.1208,161.3328,161.0533,161.0533,6438.0
2024-09-23 10:40:00,167.13,167.28,167.13,167.2,1339.0,161.0437,161.1883,161.0437,161.1112,1339.0
2024-09-23 10:45:00,167.21,167.22,167.06,167.08,2340.0,161.1208,161.1304,160.9763,160.9955,2340.0
2024-09-23 10:50:00,167.03,167.17,167.03,167.04,1301.0,160.9474,161.0823,160.9474,160.957,1301.0
2024-09-23 10:55:00,167.04,167.2,167.04,167.2,3602.0,160.957,161.1112,160.957,161.1112,3602.0
2024-09-23 11:00:00,167.07,167.17,166.91,167.11,7002.0,160.9859,161.0823,160.8317,161.0244,7002.0
2024-09-23 11:05:00,167.08,167.13,166.9,167.0,2458.0,160.9955,161.0437,160.8221,160.9184,2458.0
2024-09-23 11:10:00,167.01,167.08,166.97,167.02,1300.0,160.9281,160.9955,160.8895,160.9377,1300.0
2024-09-23 11:15:00,167.1,167.19,167.01,167.16,2681.0,161.0148,161.1015,160.9281,161.0726,2681.0
2024-09-23 11:20:00,167.1,167.31,167.1,167.21,3849.0,161.0148,161.2172,161.0148,161.1208,3849.0
2024-09-23 11:25:00,167.23,167.24,167.03,167.13,6056.0,161.1401,161.1497,160.9474,161.0437,6056.0
2024-09-23 11:30:00,167.18,167.32,167.12,167.31,2466.0,161.0919,161.2268,161.0341,161.2172,2466.0
2024-09-23 11:35:00,167.3,167.71,167.29,167.57,2875.0,161.2075,161.6026,161.1979,161.4677,2875.0
2024-09-23 11:40:00,167.53,167.57,167.31,167.33,7988.0,161.4291,161.4677,161.2172,161.2364,7988.0
2024-09-23 11:45:00,167.31,167.42,167.26,167.36,3596.0,161.2172,161.3232,161.169,161.2653,3596.0
2024-09-23 11:50:00,167.28,167.43,167.24,167.24,3530.0,161.1883,161.3328,161.1497,161.1497,3530.0
2024-09-23 11:55:00,167.24,167.35,167.14,167.16,3730.0,161.1497,161.2557,161.0533,161.0726,3730.0
2024-09-23 12:00:00,167.22,167.29,167.08,167.08,5780.0,161.1304,161.1979,160.9955,160.9955,5780.0
2024-09-23 12:05:00,167.13,167.18,167.07,167.13,6534.0,161.0437,161.0919,160.9859,161.0437,6534.0
2024-09-23 12:10:00,167.07,167.07,166.95,166.95,3501.0,160.9859,160.9859,160.8703,160.8703,3501.0
2024-09-23 12:15:00,166.95,167.05,166.73,166.97,7449.0,160.8703,160.9666,160.6583,160.8895,7449.0
2024-09-23 12:20:00,167.05,167.1,166.97,167.09,2177.0,160.9666,161.0148,160.8895,161.0052,2177.0
2024-09-23 12:25:00,167.14,167.17,166.99,167.11,3228.0,161.0533,161.0823,160.9088,161.0244,3228.0
2024-09-23 12:30:00,166.98,167.17,166.98,167.11,3754.0,160.8992,161.0823,160.8992,161.0244,3754.0
2024-09-23 12:35:00,167.19,167.19,166.97,166.97,2203.0,161.1015,161.1015,160.8895,160.8895,2203.0
2024-09-23 12:40:00,166.97,167.06,166.85,166.85,1696.0,160.8895,160.9763,160.7739,160.7739,1696.0
2024-09-23 12:45:00,166.75,166.87,166.7,166.87,1763.0,160.6776,160.7932,160.6294,160.7932,1763.0
2024-09-23 12:50:00,166.94,167.06,166.89,166.89,2100.0,160.8606,160.9763,160.8125,160.8125,2100.0
2024-09-23 12:55:00,166.94,166.95,166.8,166.87,2062.0,160.8606,160.8703,160.7257,160.7932,2062.0
2024-09-23 13:00:00,166.85,166.87,166.52,166.74,2795.0,160.7739,160.7932,160.4559,160.6679,2795.0
2024-09-23 13:05:00,166.74,166.74,166.66,166.74,1081.0,160.6679,160.6679,160.5908,160.6679,1081.0
2024-09-23 13:10:00,166.74,166.79,166.68,166.68,1620.0,160.6679,160.7161,160.6101,160.6101,1620.0
2024-09-23 13:15:00,166.69,166.89,166.63,166.89,6829.0,160.6197,160.8125,160.5619,160.8125,6829.0
2024-09-23 13:20:00,166.89,166.89,166.79,166.87,9963.0,160.8125,160.8125,160.7161,160.7932,9963.0
2024-09-23 13:25:00,166.9,167.06,166.9,167.03,1415.0,160.8221,160.9763,160.8221,160.9474,1415.0
2024-09-23 13:30:00,167.09,167.25,167.09,167.25,2336.0,161.0052,161.1593,161.0052,161.1593,2336.0
2024-09-23 13:35:00,167.12,167.18,167.07,167.17,1800.0,161.0341,161.0919,160.9859,161.0823,1800.0
2024-09-23 13:40:00,167.12,167.16,167.05,167.09,515.0,161.0341,161.0726,160.9666,161.0052,515.0
2024-09-23 13:45:00,167.09,167.17,167.03,167.1,1800.0,161.0052,161.0823,160.9474,161.0148,1800.0
2024-09-23 13:50:00,167.05,167.15,167.05,167.15,3090.0,160.9666,161.063,160.9666,161.063,3090.0
2024-09-23 13:55:00,167.05,167.21,167.02,167.19,5617.0,160.9666,161.1208,160.9377,161.1015,5617.0
2024-09-23 14:00:00,167.17,167.17,167.03,167.08,2343.0,161.0823,161.0823,160.9474,160.9955,2343.0
2024-09-23 14:05:00,167.09,167.12,167.04,167.12,1138.0,161.0052,161.0341,160.957,161.0341,1138.0
2024-09-23 14:10:00,167.06,167.17,167.06,167.12,1432.0,160.9763,161.0823,160.9763,161.0341,1432.0
2024-09-23 14:15:00,167.13,167.19,167.12,167.13,800.0,161.0437,161.1015,161.0341,161.0437,800.0
2024-09-23 14:20:00,167.17,167.23,167.13,167.16,2148.0,161.0823,161.1401,161.0437,161.0726,2148.0
2024-09-23 14:25:00,167.15,167.25,167.15,167.25,1844.0,161.063,161.1593,161.063,161.1593,1844.0
2024-09-23 14:30:00,167.2,167.43,167.18,167.43,2593.0,161.1112,161.3328,161.0919,161.3328,2593.0
2024-09-23 14:35:00,167.42,167.42,167.34,167.38,434.0,161.3232,161.3232,161.2461,161.2846,434.0
2024-09-23 14:40:00,167.34,167.44,167.33,167.44,1945.0,161.2461,161.3424,161.2364,161.3424,1945.0
2024-09-23 14:45:00,167.44,167.47,167.34,167.34,3395.0,161.3424,161.3713,161.2461,161.2461,3395.0
2024-09-23 14:50:00,167.29,167.35,167.24,167.3,1085.0,161.1979,161.2557,161.1497,161.2075,1085.0
2024-09-23 14:55:00,167.26,167.37,167.26,167.37,1614.0,161.169,161.275,161.169,161.275,1614.0
2024-09-23 15:00:00,167.32,167.32,167.18,167.21,2476.0,161.2268,161.2268,161.0919,161.1208,2476.0
2024-09-23 15:05:00,167.17,167.27,167.13,167.27,4648.0,161.0823,161.1786,161.0437,161.1786,4648.0
2024-09-23 15:10:00,167.26,167.36,167.22,167.36,1202.0,161.169,161.2653,161.1304,161.2653,1202.0
2024-09-23 15:15:00,167.28,167.33,167.22,167.33,3101.0,161.1883,161.2364,161.1304,161.2364,3101.0
2024-09-23 15:20:00,167.29,167.41,167.28,167.34,3866.0,161.1979,161.3135,161.1883,161.2461,3866.0
2024-09-23 15:25:00,167.31,167.42,167.3,167.38,3107.0,161.2172,161.3232,161.2075,161.2846,3107.0
2024-09-23 15:30:00,167.39,167.64,167.39,167.56,5426.0,161.2942,161.5351,161.2942,161.4581,5426.0
2024-09-23 15:35:00,167.59,167.85,167.59,167.75,7427.0,161.487,161.7375,161.487,161.6411,7427.0
2024-09-23 15:40:00,167.75,167.75,167.6,167.6,5576.0,161.6411,161.6411,161.4966,161.4966,5576.0
2024-09-23 15:45:00,167.61,167.88,167.59,167.66,10724.0,161.5062,161.7664,161.487,161.5544,10724.0
2024-09-23 15:50:00,167.66,167.89,167.65,167.78,16109.0,161.5544,161.776,161.5448,161.67,16109.0
2024-09-23 15:55:00,167.83,168.3,167.8,168.17,105066.0,161.7182,162.1711,161.6893,162.0458,105066.0
2024-09-24 09:30:00,167.89,168.2,167.25,168.12,15522.0,161.776,162.0747,161.1593,161.9977,15522.0
2024-09-24 09:35:00,168.41,168.55,168.22,168.43,7360.0,162.2771,162.412,162.094,162.2964,7360.0
2024-09-24 09:40:00,168.36,168.99,168.12,168.99,19921.0,162.2289,162.836,161.9977,162.836,19921.0
2024-09-24 09:45:00,168.74,169.28,168.61,169.14,11859.0,162.5951,163.1154,162.4698,162.9805,11859.0
2024-09-24 09:50:00,169.13,169.29,168.89,169.21,4711.0,162.9709,163.1251,162.7396,163.048,4711.0
2024-09-24 09:55:00,169.12,169.2,168.84,168.97,2438.0,162.9612,163.0383,162.6914,162.8167,2438.0
2024-09-24 10:00:00,168.91,169.29,168.69,169.16,13158.0,162.7589,163.1251,162.5469,162.9998,13158.0
2024-09-24 10:05:00,169.16,170.15,169.16,170.1,18777.0,162.9998,163.9537,162.9998,163.9056,18777.0
2024-09-24 10:10:00,170.1,170.11,169.86,169.9,7659.0,163.9056,163.9152,163.6743,163.7128,7659.0
2024-09-24 10:15:00,169.95,170.0,169.82,169.87,3933.0,163.761,163.8092,163.6358,163.6839,3933.0
2024-09-24 10:20:00,169.9,170.15,169.87,170.15,3932.0,163.7128,163.9537,163.6839,163.9537,3932.0
2024-09-24 10:25:00,170.16,170.29,170.07,170.29,4641.0,163.9634,164.0886,163.8766,164.0886,4641.0
2024-09-24 10:30:00,170.24,170.44,170.02,170.09,6491.0,164.0405,164.2332,163.8285,163.8959,6491.0
2024-09-24 10:35:00,170.11,170.19,169.89,170.04,2844.0,163.9152,163.9923,163.7032,163.8477,2844.0
2024-09-24 10:40:00,169.97,170.28,169.96,170.17,3850.0,163.7803,164.079,163.7707,163.973,3850.0
2024-09-24 10:45:00,170.1,170.26,170.07,170.26,2706.0,163.9056,164.0597,163.8766,164.0597,2706.0
2024-09-24 10:50:00,170.25,170.26,170.14,170.26,2035.0,164.0501,164.0597,163.9441,164.0597,2035.0
2024-09-24 10:55:00,170.4,170.44,170.29,170.3,4979.0,164.1946,164.2332,164.0886,164.0983,4979.0
2024-09-24 11:00:00,170.3,170.31,169.95,169.95,5887.0,164.0983,164.1079,163.761,163.761,5887.0
2024-09-24 11:05:00,170.0,170.04,169.95,169.99,3911.0,163.8092,163.8477,163.761,163.7996,3911.0
2024-09-24 11:10:00,169.97,169.98,169.87,169.88,4576.0,163.7803,163.7899,163.6839,163.6936,4576.0
2024-09-24 11:15:00,169.88,169.98,169.76,169.76,8596.0,163.6936,163.7899,163.5779,163.5779,8596.0
2024-09-24 11:20:00,169.71,169.77,169.65,169.76,4916.0,163.5298,163.5876,163.4719,163.5779,4916.0
2024-09-24 11:25:00,169.74,169.9,169.74,169.75,4467.0,163.5587,163.7128,163.5587,163.5683,4467.0
2024-09-24 11:30:00,169.85,169.99,169.85,169.98,1726.0,163.6647,163.7996,163.6647,163.7899,1726.0
2024-09-24 11:35:00,169.89,169.99,169.66,169.86,4139.0,163.7032,163.7996,163.4816,163.6743,4139.0
2024-09-24 11:40:00,169.84,169.86,169.78,169.81,1701.0,163.655,163.6743,163.5972,163.6261,1701.0
2024-09-24 11:45:00,169.81,169.86,169.51,169.62,2545.0,163.6261,163.6743,163.337,163.443,2545.0
2024-09-24 11:50:00,169.62,169.67,169.49,169.64,3122.0,163.443,163.4912,163.3178,163.4623,3122.0
2024-09-24 11:55:00,169.66,169.7,169.49,169.62,4839.0,163.4816,163.5201,163.3178,163.443,4839.0
2024-09-24 12:00:00,169.64,169.64,169.55,169.61,2706.0,163.4623,163.4623,163.3756,163.4334,2706.0
2024-09-24 12:05:00,169.55,169.71,169.55,169.68,3050.0,163.3756,163.5298,163.3756,163.5009,3050.0
2024-09-24 12:10:00,169.71,169.79,169.62,169.68,3249.0,163.5298,163.6068,163.443,163.5009,3249.0
2024-09-24 12:15:00,169.68,169.81,169.64,169.78,3510.0,163.5009,163.6261,163.4623,163.5972,3510.0
2024-09-24 12:20:00,169.8,169.82,169.69,169.69,3477.0,163.6165,163.6358,163.5105,163.5105,3477.0
2024-09-24 12:25:00,169.69,169.7,169.5,169.59,11940.0,163.5105,163.5201,163.3274,163.4141,11940.0
2024-09-24 12:30:00,169.59,169.82,169.58,169.77,2442.0,163.4141,163.6358,163.4045,163.5876,2442.0
2024-09-24 12:35:00,169.83,169.93,169.83,169.93,2350.0,163.6454,163.7417,163.6454,163.7417,2350.0
2024-09-24 12:40:00,169.9,169.97,169.89,169.95,2607.0,163.7128,163.7803,163.7032,163.761,2607.0
2024-09-24 12:45:00,169.89,169.96,169.77,169.82,4922.0,163.7032,163.7707,163.5876,163.6358,4922.0
2024-09-24 12:50:00,169.82,169.97,169.78,169.97,3944.0,163.6358,163.7803,163.5972,163.7803,3944.0
2024-09-24 12:55:00,169.94,169.98,169.88,169.98,4122.0,163.7514,163.7899,163.6936,163.7899,4122.0
2024-09-24 13:00:00,169.92,169.98,169.89,169.97,2762.0,163.7321,163.7899,163.7032,163.7803,2762.0
2024-09-24 13:05:00,169.93,170.02,169.86,170.0,4493.0,163.7417,163.8285,163.6743,163.8092,4493.0
2024-09-24 13:10:00,170.08,170.22,169.94,170.21,3309.0,163.8863,164.0212,163.7514,164.0115,3309.0
2024-09-24 13:15:00,170.16,170.21,170.09,170.15,4063.0,163.9634,164.0115,163.8959,163.9537,4063.0
2024-09-24 13:20:00,170.2,170.21,170.13,170.17,2358.0,164.0019,164.0115,163.9345,163.973,2358.0
2024-09-24 13:25:00,170.17,170.21,170.01,170.18,3721.0,163.973,164.0115,163.8188,163.9826,3721.0
2024-09-24 13:30:00,170.18,170.5,170.18,170.47,6561.0,163.9826,164.291,163.9826,164.2621,6561.0
2024-09-24 13:35:00,170.5,170.62,170.49,170.58,8077.0,164.291,164.4066,164.2814,164.3681,8077.0
2024-09-24 13:40:00,170.56,170.66,170.51,170.66,2528.0,164.3488,164.4452,164.3006,164.4452,2528.0
2024-09-24 13:45:00,170.62,170.75,170.62,170.65,6403.0,164.4066,164.5319,164.4066,164.4355,6403.0
2024-09-24 13:50:00,170.62,170.67,170.5,170.67,9158.0,164.4066,164.4548,164.291,164.4548,9158.0
2024-09-24 13:55:00,170.72,170.72,170.63,170.64,1700.0,164.503,164.503,164.4163,164.4259,1700.0
2024-09-24 14:00:00,170.7,170.82,170.68,170.75,3396.0,164.4837,164.5993,164.4644,164.5319,3396.0
2024-09-24 14:05:00,170.75,170.81,170.69,170.76,2145.0,164.5319,164.5897,164.4741,164.5415,2145.0
2024-09-24 14:10:00,170.7,170.76,170.49,170.49,4481.0,164.4837,164.5415,164.2814,164.2814,4481.0
2024-09-24 14:15:00,170.55,170.73,170.49,170.63,3204.0,164.3392,164.5126,164.2814,164.4163,3204.0
2024-09-24 14:20:00,170.63,170.73,170.55,170.62,4382.0,164.4163,164.5126,164.3392,164.4066,4382.0
2024-09-24 14:25:00,170.58,170.69,170.56,170.58,4167.0,164.3681,164.4741,164.3488,164.3681,4167.0
2024-09-24 14:30:00,170.58,170.65,170.38,170.65,7948.0,164.3681,164.4355,164.1754,164.4355,7948.0
2024-09-24 14:35:00,170.69,170.78,170.69,170.74,5180.0,164.4741,164.5608,164.4741,164.5222,5180.0
2024-09-24 14:40:00,170.77,170.87,170.77,170.77,3774.0,164.5512,164.6475,164.5512,164.5512,3774.0
2024-09-24 14:45:00,170.82,170.87,170.81,170.84,2255.0,164.5993,164.6475,164.5897,164.6186,2255.0
2024-09-24 14:50:00,170.8,170.87,170.7,170.74,7919.0,164.5801,164.6475,164.4837,164.5222,7919.0
2024-09-24 14:55:00,170.74,170.77,170.66,170.67,7911.0,164.5222,164.5512,164.4452,164.4548,7911.0
2024-09-24 15:00:00,170.63,170.76,170.55,170.72,2841.0,164.4163,164.5415,164.3392,164.503,2841.0
2024-09-24 15:05:00,170.72,170.72,170.51,170.52,4044.0,164.503,164.503,164.3006,164.3103,4044.0
2024-09-24 15:10:00,170.58,170.69,170.58,170.68,2627.0,164.3681,164.4741,164.3681,164.4644,2627.0
2024-09-24 15:15:00,170.63,170.76,170.63,170.67,5669.0,164.4163,164.5415,164.4163,164.4548,5669.0
2024-09-24 15:20:00,170.68,170.68,170.54,170.62,5053.0,164.4644,164.4644,164.3295,164.4066,5053.0
2024-09-24 15:25:00,170.59,170.67,170.53,170.56,5800.0,164.3777,164.4548,164.3199,164.3488,5800.0
2024-09-24 15:30:00,170.56,170.62,170.48,170.59,4344.0,164.3488,164.4066,164.2717,164.3777,4344.0
2024-09-24 15:35:00,170.59,170.59,170.3,170.4,6204.0,164.3777,164.3777,164.0983,164.1946,6204.0
2024-09-24 15:40:00,170.36,170.64,170.35,170.46,10989.0,164.1561,164.4259,164.1465,164.2524,10989.0
2024-09-24 15:45:00,170.47,170.48,170.23,170.31,14303.0,164.2621,164.2717,164.0308,164.1079,14303.0
2024-09-24 15:50:00,170.29,170.33,170.13,170.17,26922.0,164.0886,164.1272,163.9345,163.973,26922.0
2024-09-24 15:55:00,170.2,170.24,169.93,170.11,88541.0,164.0019,164.0405,163.7417,163.9152,88541.0
2024-09-25 09:30:00,170.23,170.42,169.7,170.42,22684.0,164.0308,164.2139,163.5201,164.2139,22684.0
2024-09-25 09:35:00,170.22,170.36,170.21,170.36,3019.0,164.0212,164.1561,164.0115,164.1561,3019.0
2024-09-25 09:40:00,170.23,170.59,170.22,170.59,1274.0,164.0308,164.3777,164.0212,164.3777,1274.0
2024-09-25 09:45:00,170.49,170.68,170.26,170.38,3135.0,164.2814,164.4644,164.0597,164.1754,3135.0
2024-09-25 09:50:00,170.47,170.54,170.05,170.08,9116.0,164.2621,164.3295,163.8574,163.8863,9116.0
2024-09-25 09:55:00,170.14,170.29,169.95,170.09,2891.0,163.9441,164.0886,163.761,163.8959,2891.0
2024-09-25 10:00:00,170.11,170.15,169.98,170.05,3664.0,163.9152,163.9537,163.7899,163.8574,3664.0
2024-09-25 10:05:00,170.1,170.21,170.08,170.2,1457.0,163.9056,164.0115,163.8863,164.0019,1457.0
2024-09-25 10:10:00,170.08,170.08,169.95,170.0,1701.0,163.8863,163.8863,163.761,163.8092,1701.0
2024-09-25 10:15:00,170.12,170.12,169.7,169.8,1544.0,163.9248,163.9248,163.5201,163.6165,1544.0
2024-09-25 10:20:00,169.79,169.79,169.78,169.78,656.0,163.6068,163.6068,163.5972,163.5972,656.0
2024-09-25 10:25:00,169.71,169.8,169.68,169.72,1492.0,163.5298,163.6165,163.5009,163.5394,1492.0
2024-09-25 10:30:00,169.75,169.75,169.74,169.75,300.0,163.5683,163.5683,163.5587,163.5683,300.0
2024-09-25 10:35:00,169.67,169.69,169.54,169.58,3985.0,163.4912,163.5105,163.3659,163.4045,3985.0
2024-09-25 10:40:00,169.51,169.57,169.51,169.54,470.0,163.337,163.3949,163.337,163.3659,470.0
2024-09-25 10:45:00,169.56,169.66,169.34,169.34,4282.0,163.3852,163.4816,163.1732,163.1732,4282.0
2024-09-25 10:50:00,169.37,169.57,169.35,169.57,2051.0,163.2021,163.3949,163.1829,163.3949,2051.0
2024-09-25 10:55:00,169.7,169.82,169.66,169.82,1377.0,163.5201,163.6358,163.4816,163.6358,1377.0
2024-09-25 11:00:00,169.63,169.99,169.63,169.77,2338.0,163.4527,163.7996,163.4527,163.5876,2338.0
2024-09-25 11:05:00,169.81,169.82,169.69,169.81,1649.0,163.6261,163.6358,163.5105,163.6261,1649.0
2024-09-25 11:10:00,169.75,169.82,169.75,169.75,417.0,163.5683,163.6358,163.5683,163.5683,417.0
2024-09-25 11:15:00,169.8,169.8,169.77,169.77,228.0,163.6165,163.6165,163.5876,163.5876,228.0
2024-09-25 11:20:00,169.69,169.82,169.68,169.74,2240.0,163.5105,163.6358,163.5009,163.5587,2240.0
2024-09-25 11:25:00,169.74,169.8,169.74,169.8,620.0,163.5587,163.6165,163.5587,163.6165,620.0
2024-09-25 11:30:00,169.75,169.82,169.75,169.78,2540.0,163.5683,163.6358,163.5683,163.5972,2540.0
2024-09-25 11:35:00,169.81,170.04,169.81,169.98,3221.0,163.6261,163.8477,163.6261,163.7899,3221.0
2024-09-25 11:40:00,169.97,169.98,169.85,169.95,2604.0,163.7803,163.7899,163.6647,163.761,2604.0
2024-09-25 11:45:00,169.96,170.07,169.86,169.92,6221.0,163.7707,163.8766,163.6743,163.7321,6221.0
2024-09-25 11:50:00,169.97,169.98,169.76,169.85,2572.0,163.7803,163.7899,163.5779,163.6647,2572.0
2024-09-25 11:55:00,169.77,169.96,169.77,169.86,658.0,163.5876,163.7707,163.5876,163.6743,658.0
2024-09-25 12:00:00,169.96,169.97,169.81,169.95,2655.0,163.7707,163.7803,163.6261,163.761,2655.0
2024-09-25 12:05:00,169.97,169.97,169.84,169.89,2298.0,163.7803,163.7803,163.655,163.7032,2298.0
2024-09-25 12:10:00,169.97,170.04,169.94,169.95,5812.0,163.7803,163.8477,163.7514,163.761,5812.0
2024-09-25 12:15:00,169.9,170.06,169.84,169.85,6328.0,163.7128,163.867,163.655,163.6647,6328.0
2024-09-25 12:20:00,169.91,169.91,169.76,169.86,7167.0,163.7225,163.7225,163.5779,163.6743,7167.0
2024-09-25 12:25:00,169.82,169.84,169.74,169.74,3183.0,163.6358,163.655,163.5587,163.5587,3183.0
2024-09-25 12:30:00,169.71,169.77,169.6,169.62,1606.0,163.5298,163.5876,163.4238,163.443,1606.0
2024-09-25 12:35:00,169.58,169.6,169.47,169.53,1994.0,163.4045,163.4238,163.2985,163.3563,1994.0
2024-09-25 12:40:00,169.58,169.58,169.46,169.46,2745.0,163.4045,163.4045,163.2889,163.2889,2745.0
2024-09-25 12:45:00,169.46,169.51,169.44,169.44,3551.0,163.2889,163.337,163.2696,163.2696,3551.0
2024-09-25 12:50:00,169.4,169.6,169.4,169.59,919.0,163.231,163.4238,163.231,163.4141,919.0
2024-09-25 12:55:00,169.55,169.55,169.35,169.35,1919.0,163.3756,163.3756,163.1829,163.1829,1919.0
2024-09-25 13:00:00,169.26,169.52,169.23,169.51,4500.0,163.0961,163.3467,163.0672,163.337,4500.0
2024-09-25 13:05:00,169.46,169.58,169.45,169.48,4809.0,163.2889,163.4045,163.2792,163.3081,4809.0
2024-09-25 13:10:00,169.49,169.53,169.39,169.42,1976.0,163.3178,163.3563,163.2214,163.2503,1976.0
2024-09-25 13:15:00,169.42,169.49,169.35,169.48,3029.0,163.2503,163.3178,163.1829,163.3081,3029.0
2024-09-25 13:20:00,169.49,169.63,169.48,169.61,6153.0,163.3178,163.4527,163.3081,163.4334,6153.0
2024-09-25 13:25:00,169.56,169.56,169.21,169.21,4534.0,163.3852,163.3852,163.048,163.048,4534.0
2024-09-25 13:30:00,169.21,169.33,168.96,168.96,2075.0,163.048,163.1636,162.8071,162.8071,2075.0
2024-09-25 13:35:00,168.96,169.15,168.9,169.02,7320.0,162.8071,162.9902,162.7493,162.8649,7320.0
2024-09-25 13:40:00,168.98,169.07,168.98,168.99,5527.0,162.8263,162.9131,162.8263,162.836,5527.0
2024-09-25 13:45:00,168.99,169.25,168.98,169.24,2945.0,162.836,163.0865,162.8263,163.0769,2945.0
2024-09-25 13:50:00,169.25,169.32,169.24,169.24,1200.0,163.0865,163.154,163.0769,163.0769,1200.0
2024-09-25 13:55:00,169.32,169.39,169.22,169.31,2520.0,163.154,163.2214,163.0576,163.1443,2520.0
2024-09-25 14:00:00,169.37,169.46,169.34,169.45,4807.0,163.2021,163.2889,163.1732,163.2792,4807.0
2024-09-25 14:05:00,169.54,169.56,169.43,169.56,15925.0,163.3659,163.3852,163.26,163.3852,15925.0
2024-09-25 14:10:00,169.56,169.6,169.5,169.6,7408.0,163.3852,163.4238,163.3274,163.4238,7408.0
2024-09-25 14:15:00,169.6,169.61,169.39,169.61,6374.0,163.4238,163.4334,163.2214,163.4334,6374.0
2024-09-25 14:20:00,169.51,169.54,169.42,169.47,1869.0,163.337,163.3659,163.2503,163.2985,1869.0
2024-09-25 14:25:00,169.43,169.54,169.42,169.5,1757.0,163.26,163.3659,163.2503,163.3274,1757.0
2024-09-25 14:30:00,169.5,169.62,169.45,169.53,3961.0,163.3274,163.443,163.2792,163.3563,3961.0
2024-09-25 14:35:00,169.63,169.73,169.62,169.66,5495.0,163.4527,163.549,163.443,163.4816,5495.0
2024-09-25 14:40:00,169.66,169.67,169.34,169.34,4714.0,163.4816,163.4912,163.1732,163.1732,4714.0
2024-09-25 14:45:00,169.46,169.46,169.26,169.33,4003.0,163.2889,163.2889,163.0961,163.1636,4003.0
2024-09-25 14:50:00,169.24,169.29,169.19,169.28,1754.0,163.0769,163.1251,163.0287,163.1154,1754.0
2024-09-25 14:55:00,169.27,169.31,169.2,169.29,2165.0,163.1058,163.1443,163.0383,163.1251,2165.0
2024-09-25 15:00:00,169.27,169.33,169.2,169.27,4096.0,163.1058,163.1636,163.0383,163.1058,4096.0
2024-09-25 15:05:00,169.27,169.27,168.99,169.04,5734.0,163.1058,163.1058,162.836,162.8842,5734.0
2024-09-25 15:10:00,169.09,169.1,169.0,169.04,4293.0,162.9323,162.942,162.8456,162.8842,4293.0
2024-09-25 15:15:00,169.06,169.08,168.91,168.96,12156.0,162.9034,162.9227,162.7589,162.8071,12156.0
2024-09-25 15:20:00,168.96,168.96,168.77,168.77,5076.0,162.8071,162.8071,162.624,162.624,5076.0
2024-09-25 15:25:00,168.78,168.8,168.66,168.7,9147.0,162.6336,162.6529,162.518,162.5565,9147.0
2024-09-25 15:30:00,168.66,168.69,168.47,168.52,8605.0,162.518,162.5469,162.3349,162.3831,8605.0
2024-09-25 15:35:00,168.51,168.51,168.1,168.15,11921.0,162.3735,162.3735,161.9784,162.0266,11921.0
2024-09-25 15:40:00,168.15,168.36,168.1,168.36,13958.0,162.0266,162.2289,161.9784,162.2289,13958.0
2024-09-25 15:45:00,168.36,168.77,168.36,168.59,17241.0,162.2289,162.624,162.2289,162.4505,17241.0
2024-09-25 15:50:00,168.67,169.1,168.67,169.06,20515.0,162.5276,162.942,162.5276,162.9034,20515.0
2024-09-25 15:55:00,169.12,169.28,168.92,169.14,86829.0,162.9612,163.1154,162.7685,162.9805,86829.0
2024-09-26 09:30:00,169.39,169.39,168.21,168.59,20131.0,163.2214,163.2214,162.0844,162.4505,20131.0
2024-09-26 09:35:00,168.51,168.9,168.31,168.56,7859.0,162.3735,162.7493,162.1807,162.4216,7859.0
2024-09-26 09:40:00,168.33,168.86,168.01,168.05,10602.0,162.2,162.7107,161.8917,161.9302,10602.0
2024-09-26 09:45:00,168.25,168.86,168.14,168.33,26534.0,162.1229,162.7107,162.0169,162.2,26534.0
2024-09-26 09:50:00,168.27,168.42,168.18,168.33,6966.0,162.1422,162.2867,162.0555,162.2,6966.0
2024-09-26 09:55:00,168.39,168.5,168.3,168.38,6832.0,162.2578,162.3638,162.1711,162.2482,6832.0
2024-09-26 10:00:00,168.48,168.66,167.66,167.68,24332.0,162.3446,162.518,161.5544,161.5737,24332.0
2024-09-26 10:05:00,167.74,167.74,167.3,167.7,6450.0,161.6315,161.6315,161.2075,161.593,6450.0
2024-09-26 10:10:00,167.79,168.2,167.79,168.2,410.0,161.6797,162.0747,161.6797,162.0747,410.0
2024-09-26 10:15:00,167.82,167.88,167.72,167.86,1825.0,161.7086,161.7664,161.6122,161.7471,1825.0
2024-09-26 10:20:00,167.73,167.85,167.45,167.55,2917.0,161.6219,161.7375,161.3521,161.4484,2917.0
2024-09-26 10:25:00,167.43,167.7,167.43,167.43,1300.0,161.3328,161.593,161.3328,161.3328,1300.0
2024-09-26 10:30:00,167.62,167.89,167.43,167.64,6387.0,161.5159,161.776,161.3328,161.5351,6387.0
2024-09-26 10:35:00,167.64,167.66,167.47,167.56,10081.0,161.5351,161.5544,161.3713,161.4581,10081.0
2024-09-26 10:40:00,167.57,167.67,167.35,167.35,5999.0,161.4677,161.564,161.2557,161.2557,5999.0
2024-09-26 10:45:00,167.41,167.59,167.23,167.59,13165.0,161.3135,161.487,161.1401,161.487,13165.0
2024-09-26 10:50:00,167.56,167.69,167.47,167.69,3779.0,161.4581,161.5833,161.3713,161.5833,3779.0
2024-09-26 10:55:00,167.62,167.62,167.51,167.52,2409.0,161.5159,161.5159,161.4099,161.4195,2409.0
2024-09-26 11:00:00,167.6,167.88,167.53,167.84,1497.0,161.4966,161.7664,161.4291,161.7279,1497.0
2024-09-26 11:05:00,167.64,167.64,167.3,167.3,5345.0,161.5351,161.5351,161.2075,161.2075,5345.0
2024-09-26 11:10:00,167.41,167.52,167.24,167.24,1901.0,161.3135,161.4195,161.1497,161.1497,1901.0
2024-09-26 11:15:00,167.24,167.26,167.1,167.13,1860.0,161.1497,161.169,161.0148,161.0437,1860.0
2024-09-26 11:20:00,167.14,167.39,167.13,167.18,2280.0,161.0533,161.2942,161.0437,161.0919,2280.0
2024-09-26 11:25:00,167.24,167.35,167.17,167.2,1359.0,161.1497,161.2557,161.0823,161.1112,1359.0
2024-09-26 11:30:00,167.21,167.21,167.01,167.01,3535.0,161.1208,161.1208,160.9281,160.9281,3535.0
2024-09-26 11:35:00,167.0,167.07,166.61,166.61,7221.0,160.9184,160.9859,160.5426,160.5426,7221.0
2024-09-26 11:40:00,166.82,166.91,166.72,166.77,2106.0,160.745,160.8317,160.6486,160.6968,2106.0
2024-09-26 11:45:00,166.84,166.92,166.76,166.86,700.0,160.7643,160.8414,160.6872,160.7835,700.0
2024-09-26 11:50:00,166.79,166.95,166.71,166.78,3980.0,160.7161,160.8703,160.639,160.7065,3980.0
2024-09-26 11:55:00,166.87,166.87,166.56,166.56,5025.0,160.7932,160.7932,160.4945,160.4945,5025.0
2024-09-26 12:00:00,166.57,166.6,166.51,166.51,1100.0,160.5041,160.533,160.4463,160.4463,1100.0
2024-09-26 12:05:00,166.55,166.64,166.5,166.56,3769.0,160.4848,160.5716,160.4367,160.4945,3769.0
2024-09-26 12:10:00,166.53,166.59,166.48,166.48,2003.0,160.4656,160.5234,160.4174,160.4174,2003.0
2024-09-26 12:15:00,166.5,166.58,166.5,166.54,1425.0,160.4367,160.5137,160.4367,160.4752,1425.0
2024-09-26 12:20:00,166.63,166.77,166.61,166.61,4171.0,160.5619,160.6968,160.5426,160.5426,4171.0
2024-09-26 12:25:00,166.49,166.5,166.23,166.25,2369.0,160.427,160.4367,160.1765,160.1958,2369.0
2024-09-26 12:30:00,166.16,166.36,166.1,166.27,3479.0,160.109,160.3018,160.0512,160.215,3479.0
2024-09-26 12:35:00,166.34,166.54,166.34,166.5,1017.0,160.2825,160.4752,160.2825,160.4367,1017.0
2024-09-26 12:40:00,166.39,166.41,166.35,166.35,664.0,160.3307,160.3499,160.2921,160.2921,664.0
2024-09-26 12:45:00,166.36,166.53,166.33,166.51,1045.0,160.3018,160.4656,160.2728,160.4463,1045.0
2024-09-26 12:50:00,166.49,166.55,166.48,166.49,406.0,160.427,160.4848,160.4174,160.427,406.0
2024-09-26 12:55:00,166.57,166.67,166.5,166.54,6289.0,160.5041,160.6005,160.4367,160.4752,6289.0
2024-09-26 13:00:00,166.64,166.9,166.61,166.9,1382.0,160.5716,160.8221,160.5426,160.8221,1382.0
2024-09-26 13:05:00,166.96,166.96,166.82,166.82,1100.0,160.8799,160.8799,160.745,160.745,1100.0
2024-09-26 13:10:00,166.96,166.96,166.78,166.78,2375.0,160.8799,160.8799,160.7065,160.7065,2375.0
2024-09-26 13:15:00,166.8,166.9,166.71,166.88,6237.0,160.7257,160.8221,160.639,160.8028,6237.0
2024-09-26 13:20:00,166.95,167.12,166.95,167.1,2649.0,160.8703,161.0341,160.8703,161.0148,2649.0
2024-09-26 13:25:00,167.06,167.11,166.7,166.76,5775.0,160.9763,161.0244,160.6294,160.6872,5775.0
2024-09-26 13:30:00,166.78,167.01,166.77,166.84,2261.0,160.7065,160.9281,160.6968,160.7643,2261.0
2024-09-26 13:35:00,166.84,166.93,166.82,166.86,2400.0,160.7643,160.851,160.745,160.7835,2400.0
2024-09-26 13:40:00,167.04,167.05,166.79,166.87,3050.0,160.957,160.9666,160.7161,160.7932,3050.0
2024-09-26 13:45:00,166.96,166.96,166.68,166.86,3938.0,160.8799,160.8799,160.6101,160.7835,3938.0
2024-09-26 13:50:00,166.86,166.88,166.77,166.8,1097.0,160.7835,160.8028,160.6968,160.7257,1097.0
2024-09-26 13:55:00,166.79,166.9,166.72,166.83,2834.0,160.7161,160.8221,160.6486,160.7546,2834.0
2024-09-26 14:00:00,166.89,167.0,166.85,166.87,2490.0,160.8125,160.9184,160.7739,160.7932,2490.0
2024-09-26 14:05:00,166.95,167.02,166.84,166.93,1542.0,160.8703,160.9377,160.7643,160.851,1542.0
2024-09-26 14:10:00,166.85,166.93,166.75,166.78,5450.0,160.7739,160.851,160.6776,160.7065,5450.0
2024-09-26 14:15:00,166.77,166.95,166.77,166.84,2324.0,160.6968,160.8703,160.6968,160.7643,2324.0
2024-09-26 14:20:00,166.87,166.87,166.76,166.8,1816.0,160.7932,160.7932,160.6872,160.7257,1816.0
2024-09-26 14:25:00,166.73,166.78,166.69,166.69,629.0,160.6583,160.7065,160.6197,160.6197,629.0
2024-09-26 14:30:00,166.66,166.68,166.61,166.68,2551.0,160.5908,160.6101,160.5426,160.6101,2551.0
2024-09-26 14:35:00,166.68,166.71,166.51,166.61,5476.0,160.6101,160.639,160.4463,160.5426,5476.0
2024-09-26 14:40:00,166.6,166.62,166.51,166.52,1623.0,160.533,160.5523,160.4463,160.4559,1623.0
2024-09-26 14:45:00,166.51,166.7,166.51,166.61,2967.0,160.4463,160.6294,160.4463,160.5426,2967.0
2024-09-26 14:50:00,166.58,166.75,166.51,166.67,7828.0,160.5137,160.6776,160.4463,160.6005,7828.0
2024-09-26 14:55:00,166.75,166.87,166.74,166.84,918.0,160.6776,160.7932,160.6679,160.7643,918.0
2024-09-26 15:00:00,166.73,166.8,166.7,166.71,1649.0,160.6583,160.7257,160.6294,160.639,1649.0
2024-09-26 15:05:00,166.79,166.79,166.47,166.47,5459.0,160.7161,160.7161,160.4077,160.4077,5459.0
2024-09-26 15:10:00,166.54,166.64,166.43,166.6,2795.0,160.4752,160.5716,160.3692,160.533,2795.0
2024-09-26 15:15:00,166.63,166.72,166.56,166.56,3933.0,160.5619,160.6486,160.4945,160.4945,3933.0
2024-09-26 15:20:00,166.56,166.59,166.42,166.42,4149.0,160.4945,160.5234,160.3596,160.3596,4149.0
2024-09-26 15:25:00,166.35,166.52,166.31,166.52,5700.0,160.2921,160.4559,160.2536,160.4559,5700.0
2024-09-26 15:30:00,166.45,166.5,166.0,166.04,10955.0,160.3885,160.4367,159.9549,159.9934,10955.0
2024-09-26 15:35:00,166.04,166.1,165.89,165.95,6513.0,159.9934,160.0512,159.8489,159.9067,6513.0
2024-09-26 15:40:00,165.99,166.28,165.88,166.13,12236.0,159.9452,160.2247,159.8392,160.0801,12236.0
2024-09-26 15:45:00,166.14,166.65,166.12,166.52,12537.0,160.0898,160.5812,160.0705,160.4559,12537.0
2024-09-26 15:50:00,166.57,166.67,166.37,166.46,26256.0,160.5041,160.6005,160.3114,160.3981,26256.0
2024-09-26 15:55:00,166.47,166.69,166.31,166.35,74397.0,160.4077,160.6197,160.2536,160.2921,74397.0
2024-09-27 09:30:00,167.43,167.5,166.85,166.85,15930.0,161.3328,161.4002,160.7739,160.7739,15930.0
2024-09-27 09:35:00,167.2,167.38,166.94,166.95,1886.0,161.1112,161.2846,160.8606,160.8703,1886.0
2024-09-27 09:40:00,167.11,167.11,166.75,166.78,2425.0,161.0244,161.0244,160.6776,160.7065,2425.0
2024-09-27 09:45:00,166.61,166.61,166.41,166.53,3211.0,160.5426,160.5426,160.3499,160.4656,3211.0
2024-09-27 09:50:00,166.52,166.93,166.52,166.88,5275.0,160.4559,160.851,160.4559,160.8028,5275.0
2024-09-27 09:55:00,166.87,167.3,166.77,166.98,4950.0,160.7932,161.2075,160.6968,160.8992,4950.0
2024-09-27 10:00:00,167.16,167.28,166.56,167.12,5584.0,161.0726,161.1883,160.4945,161.0341,5584.0
2024-09-27 10:05:00,167.12,167.34,167.03,167.2,3266.0,161.0341,161.2461,160.9474,161.1112,3266.0
2024-09-27 10:10:00,167.12,167.31,167.1,167.2,3214.0,161.0341,161.2172,161.0148,161.1112,3214.0
2024-09-27 10:15:00,167.3,167.47,167.19,167.24,9670.0,161.2075,161.3713,161.1015,161.1497,9670.0
2024-09-27 10:20:00,167.5,167.93,167.5,167.89,10521.0,161.4002,161.8146,161.4002,161.776,10521.0
2024-09-27 10:25:00,168.0,168.1,167.94,168.09,2071.0,161.882,161.9784,161.8242,161.9688,2071.0
2024-09-27 10:30:00,168.14,168.58,168.14,168.4,5310.0,162.0169,162.4409,162.0169,162.2675,5310.0
2024-09-27 10:35:00,168.56,168.73,168.44,168.45,8655.0,162.4216,162.5854,162.306,162.3156,8655.0
2024-09-27 10:40:00,168.45,168.48,168.04,168.09,5924.0,162.3156,162.3446,161.9206,161.9688,5924.0
2024-09-27 10:45:00,168.09,168.24,167.95,167.95,8399.0,161.9688,162.1133,161.8339,161.8339,8399.0
2024-09-27 10:50:00,168.12,168.13,167.75,167.81,12988.0,161.9977,162.0073,161.6411,161.6989,12988.0
2024-09-27 10:55:00,167.8,168.04,167.79,167.87,3887.0,161.6893,161.9206,161.6797,161.7568,3887.0
2024-09-27 11:00:00,167.83,168.09,167.77,168.02,9076.0,161.7182,161.9688,161.6604,161.9013,9076.0
2024-09-27 11:05:00,168.01,168.11,167.96,168.02,13914.0,161.8917,161.988,161.8435,161.9013,13914.0
2024-09-27 11:10:00,168.02,168.02,167.86,167.88,3030.0,161.9013,161.9013,161.7471,161.7664,3030.0
2024-09-27 11:15:00,167.87,167.95,167.78,167.93,3440.0,161.7568,161.8339,161.67,161.8146,3440.0
2024-09-27 11:20:00,168.01,168.01,167.83,167.95,2027.0,161.8917,161.8917,161.7182,161.8339,2027.0
2024-09-27 11:25:00,167.88,167.88,167.73,167.73,3478.0,161.7664,161.7664,161.6219,161.6219,3478.0
2024-09-27 11:30:00,167.7,168.02,167.7,167.96,1157.0,161.593,161.9013,161.593,161.8435,1157.0
2024-09-27 11:35:00,167.93,167.93,167.74,167.74,1588.0,161.8146,161.8146,161.6315,161.6315,1588.0
2024-09-27 11:40:00,167.74,167.78,167.65,167.71,1514.0,161.6315,161.67,161.5448,161.6026,1514.0
2024-09-27 11:45:00,167.77,167.84,167.67,167.67,2413.0,161.6604,161.7279,161.564,161.564,2413.0
2024-09-27 11:50:00,167.64,167.78,167.64,167.65,1833.0,161.5351,161.67,161.5351,161.5448,1833.0
2024-09-27 11:55:00,167.8,167.88,167.72,167.81,624.0,161.6893,161.7664,161.6122,161.6989,624.0
2024-09-27 12:00:00,167.81,167.82,167.72,167.8,1179.0,161.6989,161.7086,161.6122,161.6893,1179.0
2024-09-27 12:05:00,167.8,167.82,167.73,167.74,1157.0,161.6893,161.7086,161.6219,161.6315,1157.0
2024-09-27 12:10:00,167.78,168.02,167.77,167.97,2317.0,161.67,161.9013,161.6604,161.8531,2317.0
2024-09-27 12:15:00,167.99,168.04,167.85,167.93,4488.0,161.8724,161.9206,161.7375,161.8146,4488.0
2024-09-27 12:20:00,167.9,167.94,167.88,167.9,1364.0,161.7857,161.8242,161.7664,161.7857,1364.0
2024-09-27 12:25:00,167.9,167.98,167.87,167.9,4922.0,161.7857,161.8628,161.7568,161.7857,4922.0
2024-09-27 12:30:00,167.95,167.95,167.85,167.91,2292.0,161.8339,161.8339,161.7375,161.7953,2292.0
2024-09-27 12:35:00,167.83,167.95,167.81,167.94,3037.0,161.7182,161.8339,161.6989,161.8242,3037.0
2024-09-27 12:40:00,167.94,167.97,167.87,167.94,1648.0,161.8242,161.8531,161.7568,161.8242,1648.0
2024-09-27 12:45:00,167.99,168.04,167.9,167.9,6475.0,161.8724,161.9206,161.7857,161.7857,6475.0
2024-09-27 12:50:00,167.94,168.1,167.88,168.1,1357.0,161.8242,161.9784,161.7664,161.9784,1357.0
2024-09-27 12:55:00,168.02,168.05,167.92,167.96,1772.0,161.9013,161.9302,161.8049,161.8435,1772.0
2024-09-27 13:00:00,167.98,168.03,167.87,167.94,4177.0,161.8628,161.9109,161.7568,161.8242,4177.0
2024-09-27 13:05:00,167.94,167.94,167.61,167.7,2060.0,161.8242,161.8242,161.5062,161.593,2060.0
2024-09-27 13:10:00,167.68,167.7,167.67,167.7,700.0,161.5737,161.593,161.564,161.593,700.0
2024-09-27 13:15:00,167.69,167.71,167.56,167.68,4010.0,161.5833,161.6026,161.4581,161.5737,4010.0
2024-09-27 13:20:00,167.61,167.65,167.6,167.64,863.0,161.5062,161.5448,161.4966,161.5351,863.0
2024-09-27 13:25:00,167.67,167.77,167.67,167.73,2572.0,161.564,161.6604,161.564,161.6219,2572.0
2024-09-27 13:30:00,167.77,167.8,167.63,167.72,4973.0,161.6604,161.6893,161.5255,161.6122,4973.0
2024-09-27 13:35:00,167.74,167.75,167.68,167.74,1233.0,161.6315,161.6411,161.5737,161.6315,1233.0
2024-09-27 13:40:00,167.75,167.86,167.72,167.8,5457.0,161.6411,161.7471,161.6122,161.6893,5457.0
2024-09-27 13:45:00,167.86,167.94,167.82,167.91,1257.0,161.7471,161.8242,161.7086,161.7953,1257.0
2024-09-27 13:50:00,167.91,167.92,167.79,167.81,2715.0,161.7953,161.8049,161.6797,161.6989,2715.0
2024-09-27 13:55:00,167.86,167.86,167.75,167.82,2015.0,161.7471,161.7471,161.6411,161.7086,2015.0
2024-09-27 14:00:00,167.75,167.82,167.58,167.58,4935.0,161.6411,161.7086,161.4773,161.4773,4935.0
2024-09-27 14:05:00,167.58,167.64,167.48,167.64,5359.0,161.4773,161.5351,161.381,161.5351,5359.0
2024-09-27 14:10:00,167.59,167.66,167.56,167.62,1386.0,161.487,161.5544,161.4581,161.5159,1386.0
2024-09-27 14:15:00,167.67,167.73,167.57,167.58,2883.0,161.564,161.6219,161.4677,161.4773,2883.0
2024-09-27 14:20:00,167.63,167.71,167.62,167.7,2760.0,161.5255,161.6026,161.5159,161.593,2760.0
2024-09-27 14:25:00,167.67,167.67,167.55,167.55,2850.0,161.564,161.564,161.4484,161.4484,2850.0
2024-09-27 14:30:00,167.63,167.63,167.43,167.5,3414.0,161.5255,161.5255,161.3328,161.4002,3414.0
2024-09-27 14:35:00,167.51,167.55,167.38,167.55,4248.0,161.4099,161.4484,161.2846,161.4484,4248.0
2024-09-27 14:40:00,167.55,167.62,167.51,167.56,2121.0,161.4484,161.5159,161.4099,161.4581,2121.0
2024-09-27 14:45:00,167.63,167.85,167.59,167.84,3771.0,161.5255,161.7375,161.487,161.7279,3771.0
2024-09-27 14:50:00,167.84,167.92,167.75,167.9,3885.0,161.7279,161.8049,161.6411,161.7857,3885.0
2024-09-27 14:55:00,167.83,167.95,167.82,167.89,4644.0,161.7182,161.8339,161.7086,161.776,4644.0
2024-09-27 15:00:00,167.9,167.99,167.88,167.99,2142.0,161.7857,161.8724,161.7664,161.8724,2142.0
2024-09-27 15:05:00,167.96,167.96,167.51,167.51,6518.0,161.8435,161.8435,161.4099,161.4099,6518.0
2024-09-27 15:10:00,167.55,167.58,167.18,167.39,35733.0,161.4484,161.4773,161.0919,161.2942,35733.0
2024-09-27 15:15:00,167.46,167.56,167.45,167.54,4097.0,161.3617,161.4581,161.3521,161.4388,4097.0
2024-09-27 15:20:00,167.47,167.51,167.36,167.47,17549.0,161.3713,161.4099,161.2653,161.3713,17549.0
2024-09-27 15:25:00,167.45,167.59,167.4,167.5,5856.0,161.3521,161.487,161.3039,161.4002,5856.0
2024-09-27 15:30:00,167.56,167.7,167.51,167.57,8581.0,161.4581,161.593,161.4099,161.4677,8581.0
2024-09-27 15:35:00,167.61,167.61,167.34,167.37,8900.0,161.5062,161.5062,161.2461,161.275,8900.0
2024-09-27 15:40:00,167.34,167.58,167.32,167.58,8452.0,161.2461,161.4773,161.2268,161.4773,8452.0
2024-09-27 15:45:00,167.56,167.76,167.52,167.67,10419.0,161.4581,161.6508,161.4195,161.564,10419.0
2024-09-27 15:50:00,167.63,167.92,167.63,167.79,25803.0,161.5255,161.8049,161.5255,161.6797,25803.0
2024-09-27 15:55:00,167.78,167.81,167.59,167.63,76944.0,161.67,161.6989,161.487,161.5255,76944.0
2024-09-30 09:30:00,167.08,167.69,166.47,166.71,36991.0,160.9955,161.5833,160.4077,160.639,36991.0
2024-09-30 09:35:00,166.5,166.5,166.13,166.15,2887.0,160.4367,160.4367,160.0801,160.0994,2887.0
2024-09-30 09:40:00,166.32,166.8,166.27,166.31,3392.0,160.2632,160.7257,160.215,160.2536,3392.0
2024-09-30 09:45:00,166.43,166.67,166.29,166.36,5455.0,160.3692,160.6005,160.2343,160.3018,5455.0
2024-09-30 09:50:00,166.59,166.81,166.44,166.61,3974.0,160.5234,160.7354,160.3788,160.5426,3974.0
2024-09-30 09:55:00,166.78,166.92,166.71,166.92,2420.0,160.7065,160.8414,160.639,160.8414,2420.0
2024-09-30 10:00:00,166.94,167.31,166.94,167.14,10777.0,160.8606,161.2172,160.8606,161.0533,10777.0
2024-09-30 10:05:00,167.33,167.51,167.33,167.45,1831.0,161.2364,161.4099,161.2364,161.3521,1831.0
2024-09-30 10:10:00,167.33,167.67,167.12,167.67,1600.0,161.2364,161.564,161.0341,161.564,1600.0
2024-09-30 10:15:00,167.75,168.02,167.61,167.82,3550.0,161.6411,161.9013,161.5062,161.7086,3550.0
2024-09-30 10:20:00,168.03,168.31,168.03,168.09,3046.0,161.9109,162.1807,161.9109,161.9688,3046.0
2024-09-30 10:25:00,168.07,168.27,167.98,167.98,4899.0,161.9495,162.1422,161.8628,161.8628,4899.0
2024-09-30 10:30:00,168.14,168.25,167.9,167.99,1271.0,162.0169,162.1229,161.7857,161.8724,1271.0
2024-09-30 10:35:00,168.27,168.35,168.11,168.2,6248.0,162.1422,162.2193,161.988,162.0747,6248.0
2024-09-30 10:40:00,168.2,168.3,168.03,168.25,5971.0,162.0747,162.1711,161.9109,162.1229,5971.0
2024-09-30 10:45:00,168.24,168.34,168.07,168.21,3216.0,162.1133,162.2096,161.9495,162.0844,3216.0
2024-09-30 10:50:00,168.29,168.29,168.16,168.16,5421.0,162.1615,162.1615,162.0362,162.0362,5421.0
2024-09-30 10:55:00,168.16,168.32,168.16,168.29,2014.0,162.0362,162.1904,162.0362,162.1615,2014.0
2024-09-30 11:00:00,168.35,168.62,168.35,168.62,4911.0,162.2193,162.4795,162.2193,162.4795,4911.0
2024-09-30 11:05:00,168.54,168.69,168.48,168.52,4622.0,162.4024,162.5469,162.3446,162.3831,4622.0
2024-09-30 11:10:00,168.59,168.8,168.53,168.72,5609.0,162.4505,162.6529,162.3927,162.5758,5609.0
2024-09-30 11:15:00,168.73,168.79,168.61,168.61,9573.0,162.5854,162.6433,162.4698,162.4698,9573.0
2024-09-30 11:20:00,168.61,168.65,168.46,168.55,5240.0,162.4698,162.5084,162.3253,162.412,5240.0
2024-09-30 11:25:00,168.45,168.6,168.34,168.35,5517.0,162.3156,162.4602,162.2096,162.2193,5517.0
2024-09-30 11:30:00,168.46,168.57,168.4,168.57,6728.0,162.3253,162.4313,162.2675,162.4313,6728.0
2024-09-30 11:35:00,168.58,168.68,168.47,168.47,6862.0,162.4409,162.5373,162.3349,162.3349,6862.0
2024-09-30 11:40:00,168.47,168.63,168.47,168.61,5530.0,162.3349,162.4891,162.3349,162.4698,5530.0
2024-09-30 11:45:00,168.64,168.65,168.44,168.53,5764.0,162.4987,162.5084,162.306,162.3927,5764.0
2024-09-30 11:50:00,168.53,168.61,168.51,168.61,3272.0,162.3927,162.4698,162.3735,162.4698,3272.0
2024-09-30 11:55:00,168.47,168.8,168.47,168.63,5034.0,162.3349,162.6529,162.3349,162.4891,5034.0
2024-09-30 12:00:00,168.61,168.61,168.39,168.47,3347.0,162.4698,162.4698,162.2578,162.3349,3347.0
2024-09-30 12:05:00,168.46,168.46,168.23,168.28,5870.0,162.3253,162.3253,162.1037,162.1518,5870.0
2024-09-30 12:10:00,168.32,168.46,168.08,168.08,9310.0,162.1904,162.3253,161.9591,161.9591,9310.0
2024-09-30 12:15:00,168.15,168.23,168.04,168.17,14764.0,162.0266,162.1037,161.9206,162.0458,14764.0
2024-09-30 12:20:00,168.2,168.47,168.19,168.43,4655.0,162.0747,162.3349,162.0651,162.2964,4655.0
2024-09-30 12:25:00,168.43,168.64,168.41,168.53,3861.0,162.2964,162.4987,162.2771,162.3927,3861.0
2024-09-30 12:30:00,168.62,168.63,168.46,168.59,1930.0,162.4795,162.4891,162.3253,162.4505,1930.0
2024-09-30 12:35:00,168.53,168.54,168.29,168.32,7639.0,162.3927,162.4024,162.1615,162.1904,7639.0
2024-09-30 12:40:00,168.35,168.36,168.27,168.28,1572.0,162.2193,162.2289,162.1422,162.1518,1572.0
2024-09-30 12:45:00,168.28,168.28,168.13,168.2,1715.0,162.1518,162.1518,162.0073,162.0747,1715.0
2024-09-30 12:50:00,168.2,168.25,168.13,168.17,3023.0,162.0747,162.1229,162.0073,162.0458,3023.0
2024-09-30 12:55:00,168.19,168.25,168.13,168.19,5607.0,162.0651,162.1229,162.0073,162.0651,5607.0
2024-09-30 13:00:00,168.19,168.2,168.0,168.05,8369.0,162.0651,162.0747,161.882,161.9302,8369.0
2024-09-30 13:05:00,168.05,168.35,168.05,168.22,2062.0,161.9302,162.2193,161.9302,162.094,2062.0
2024-09-30 13:10:00,168.23,168.35,168.11,168.13,5364.0,162.1037,162.2193,161.988,162.0073,5364.0
2024-09-30 13:15:00,168.21,168.21,168.2,168.21,1700.0,162.0844,162.0844,162.0747,162.0844,1700.0
2024-09-30 13:20:00,168.21,168.21,168.14,168.14,2950.0,162.0844,162.0844,162.0169,162.0169,2950.0
2024-09-30 13:25:00,168.21,168.21,168.14,168.15,2244.0,162.0844,162.0844,162.0169,162.0266,2244.0
2024-09-30 13:30:00,168.08,168.09,167.93,167.97,1400.0,161.9591,161.9688,161.8146,161.8531,1400.0
2024-09-30 13:35:00,167.97,168.03,167.92,168.0,4121.0,161.8531,161.9109,161.8049,161.882,4121.0
2024-09-30 13:40:00,167.97,168.2,167.97,168.15,2720.0,161.8531,162.0747,161.8531,162.0266,2720.0
2024-09-30 13:45:00,168.01,168.21,168.0,168.07,6034.0,161.8917,162.0844,161.882,161.9495,6034.0
2024-09-30 13:50:00,168.09,168.15,168.04,168.04,2438.0,161.9688,162.0266,161.9206,161.9206,2438.0
2024-09-30 13:55:00,168.08,168.09,167.77,167.92,9738.0,161.9591,161.9688,161.6604,161.8049,9738.0
2024-09-30 14:00:00,167.89,167.9,167.61,167.69,5898.0,161.776,161.7857,161.5062,161.5833,5898.0
2024-09-30 14:05:00,167.7,167.7,167.43,167.5,3303.0,161.593,161.593,161.3328,161.4002,3303.0
2024-09-30 14:10:00,167.45,167.46,167.29,167.3,6160.0,161.3521,161.3617,161.1979,161.2075,6160.0
2024-09-30 14:15:00,167.27,167.31,167.12,167.13,3316.0,161.1786,161.2172,161.0341,161.0437,3316.0
2024-09-30 14:20:00,167.06,167.07,166.7,166.83,5644.0,160.9763,160.9859,160.6294,160.7546,5644.0
2024-09-30 14:25:00,166.87,167.02,166.67,167.0,3177.0,160.7932,160.9377,160.6005,160.9184,3177.0
2024-09-30 14:30:00,166.99,167.27,166.8,167.27,3157.0,160.9088,161.1786,160.7257,161.1786,3157.0
2024-09-30 14:35:00,167.17,167.23,166.97,167.05,5100.0,161.0823,161.1401,160.8895,160.9666,5100.0
2024-09-30 14:40:00,167.05,167.19,167.0,167.07,6944.0,160.9666,161.1015,160.9184,160.9859,6944.0
2024-09-30 14:45:00,167.15,167.39,167.07,167.23,11247.0,161.063,161.2942,160.9859,161.1401,11247.0
2024-09-30 14:50:00,167.24,167.26,167.1,167.21,11530.0,161.1497,161.169,161.0148,161.1208,11530.0
2024-09-30 14:55:00,167.19,167.2,167.06,167.06,4694.0,161.1015,161.1112,160.9763,160.9763,4694.0
2024-09-30 15:00:00,167.03,167.12,166.98,167.03,6480.0,160.9474,161.0341,160.8992,160.9474,6480.0
2024-09-30 15:05:00,167.01,167.11,166.96,167.05,13796.0,160.9281,161.0244,160.8799,160.9666,13796.0
2024-09-30 15:10:00,167.07,167.15,166.98,167.08,7037.0,160.9859,161.063,160.8992,160.9955,7037.0
2024-09-30 15:15:00,167.05,167.28,167.04,167.28,20384.0,160.9666,161.1883,160.957,161.1883,20384.0
2024-09-30 15:20:00,167.22,167.39,167.19,167.33,9214.0,161.1304,161.2942,161.1015,161.2364,9214.0
2024-09-30 15:25:00,167.33,167.39,167.22,167.29,12114.0,161.2364,161.2942,161.1304,161.1979,12114.0
2024-09-30 15:30:00,167.27,167.46,167.21,167.41,18900.0,161.1786,161.3617,161.1208,161.3135,18900.0
2024-09-30 15:35:00,167.41,167.78,167.4,167.63,12250.0,161.3135,161.67,161.3039,161.5255,12250.0
2024-09-30 15:40:00,167.7,168.04,167.7,168.0,20613.0,161.593,161.9206,161.593,161.882,20613.0
2024-09-30 15:45:00,168.0,168.46,167.98,168.43,21676.0,161.882,162.3253,161.8628,162.2964,21676.0
2024-09-30 15:50:00,168.49,168.95,168.35,168.64,52267.0,162.3542,162.7974,162.2193,162.4987,52267.0
2024-09-30 15:55:00,168.61,169.08,168.61,169.03,112785.0,162.4698,162.9227,162.4698,162.8745,112785.0
2024-10-01 09:30:00,169.0,169.38,167.62,168.24,16434.0,162.8456,163.2118,161.5159,162.1133,16434.0
2024-10-01 09:35:00,168.06,168.56,167.57,168.1,18525.0,161.9398,162.4216,161.4677,161.9784,18525.0
2024-10-01 09:40:00,167.79,168.57,167.53,167.85,3948.0,161.6797,162.4313,161.4291,161.7375,3948.0
2024-10-01 09:45:00,167.47,167.57,166.98,167.15,3240.0,161.3713,161.4677,160.8992,161.063,3240.0
2024-10-01 09:50:00,167.27,167.8,167.15,167.38,12672.0,161.1786,161.6893,161.063,161.2846,12672.0
2024-10-01 09:55:00,167.35,167.79,167.17,167.57,6561.0,161.2557,161.6797,161.0823,161.4677,6561.0
2024-10-01 10:00:00,167.29,167.6,166.62,166.83,8827.0,161.1979,161.4966,160.5523,160.7546,8827.0
2024-10-01 10:05:00,166.87,167.03,166.42,166.5,8027.0,160.7932,160.9474,160.3596,160.4367,8027.0
2024-10-01 10:10:00,166.63,166.76,166.39,166.57,6989.0,160.5619,160.6872,160.3307,160.5041,6989.0
2024-10-01 10:15:00,166.39,166.66,166.32,166.38,7855.0,160.3307,160.5908,160.2632,160.321,7855.0
2024-10-01 10:20:00,166.42,167.05,166.42,166.87,8517.0,160.3596,160.9666,160.3596,160.7932,8517.0
2024-10-01 10:25:00,166.84,167.04,166.72,166.93,4182.0,160.7643,160.957,160.6486,160.851,4182.0
2024-10-01 10:30:00,166.82,166.82,166.42,166.69,8922.0,160.745,160.745,160.3596,160.6197,8922.0
2024-10-01 10:35:00,166.71,167.2,166.7,167.15,8145.0,160.639,161.1112,160.6294,161.063,8145.0
2024-10-01 10:40:00,167.26,167.41,167.06,167.07,6605.0,161.169,161.3135,160.9763,160.9859,6605.0
2024-10-01 10:45:00,167.06,167.12,166.59,166.59,1743.0,160.9763,161.0341,160.5234,160.5234,1743.0
2024-10-01 10:50:00,166.52,166.66,166.38,166.51,9194.0,160.4559,160.5908,160.321,160.4463,9194.0
2024-10-01 10:55:00,166.51,166.76,166.44,166.76,3120.0,160.4463,160.6872,160.3788,160.6872,3120.0
2024-10-01 11:00:00,166.76,166.88,166.73,166.81,2140.0,160.6872,160.8028,160.6583,160.7354,2140.0
2024-10-01 11:05:00,166.71,166.71,166.4,166.4,4528.0,160.639,160.639,160.3403,160.3403,4528.0
2024-10-01 11:10:00,166.42,166.57,166.42,166.49,4301.0,160.3596,160.5041,160.3596,160.427,4301.0
2024-10-01 11:15:00,166.49,166.87,166.48,166.87,3605.0,160.427,160.7932,160.4174,160.7932,3605.0
2024-10-01 11:20:00,166.87,167.05,166.81,166.94,4124.0,160.7932,160.9666,160.7354,160.8606,4124.0
2024-10-01 11:25:00,166.94,167.39,166.91,167.36,8634.0,160.8606,161.2942,160.8317,161.2653,8634.0
2024-10-01 11:30:00,167.37,167.39,167.25,167.39,3047.0,161.275,161.2942,161.1593,161.2942,3047.0
2024-10-01 11:35:00,167.37,167.7,167.37,167.7,3654.0,161.275,161.593,161.275,161.593,3654.0
2024-10-01 11:40:00,167.73,167.87,167.62,167.83,5069.0,161.6219,161.7568,161.5159,161.7182,5069.0
2024-10-01 11:45:00,167.77,167.83,167.46,167.53,3721.0,161.6604,161.7182,161.3617,161.4291,3721.0
2024-10-01 11:50:00,167.46,167.54,167.42,167.43,2697.0,161.3617,161.4388,161.3232,161.3328,2697.0
2024-10-01 11:55:00,167.31,167.4,167.12,167.12,5453.0,161.2172,161.3039,161.0341,161.0341,5453.0
2024-10-01 12:00:00,167.09,167.26,167.0,167.26,4480.0,161.0052,161.169,160.9184,161.169,4480.0
2024-10-01 12:05:00,167.27,167.45,167.21,167.21,2027.0,161.1786,161.3521,161.1208,161.1208,2027.0
2024-10-01 12:10:00,167.28,167.28,167.11,167.11,3523.0,161.1883,161.1883,161.0244,161.0244,3523.0
2024-10-01 12:15:00,167.24,167.24,167.09,167.09,1136.0,161.1497,161.1497,161.0052,161.0052,1136.0
2024-10-01 12:20:00,167.13,167.13,167.06,167.06,1419.0,161.0437,161.0437,160.9763,160.9763,1419.0
2024-10-01 12:25:00,167.07,167.18,166.99,167.15,5309.0,160.9859,161.0919,160.9088,161.063,5309.0
2024-10-01 12:30:00,167.09,167.14,166.88,167.12,4405.0,161.0052,161.0533,160.8028,161.0341,4405.0
2024-10-01 12:35:00,167.12,167.12,167.03,167.09,862.0,161.0341,161.0341,160.9474,161.0052,862.0
2024-10-01 12:40:00,167.09,167.16,166.99,166.99,4448.0,161.0052,161.0726,160.9088,160.9088,4448.0
2024-10-01 12:45:00,166.98,167.01,166.84,167.01,2385.0,160.8992,160.9281,160.7643,160.9281,2385.0
2024-10-01 12:50:00,167.15,167.61,167.14,167.54,3448.0,161.063,161.5062,161.0533,161.4388,3448.0
2024-10-01 12:55:00,167.57,167.81,167.51,167.76,8181.0,161.4677,161.6989,161.4099,161.6508,8181.0
2024-10-01 13:00:00,167.68,167.7,167.45,167.54,1866.0,161.5737,161.593,161.3521,161.4388,1866.0
2024-10-01 13:05:00,167.44,167.59,167.43,167.45,2946.0,161.3424,161.487,161.3328,161.3521,2946.0
2024-10-01 13:10:00,167.58,167.61,167.41,167.43,7670.0,161.4773,161.5062,161.3135,161.3328,7670.0
2024-10-01 13:15:00,167.41,167.41,167.3,167.39,2118.0,161.3135,161.3135,161.2075,161.2942,2118.0
2024-10-01 13:20:00,167.4,167.55,167.33,167.33,4079.0,161.3039,161.4484,161.2364,161.2364,4079.0
2024-10-01 13:25:00,167.31,167.4,167.27,167.36,4180.0,161.2172,161.3039,161.1786,161.2653,4180.0
2024-10-01 13:30:00,167.27,167.65,167.27,167.62,3068.0,161.1786,161.5448,161.1786,161.5159,3068.0
2024-10-01 13:35:00,167.62,167.64,167.48,167.64,2158.0,161.5159,161.5351,161.381,161.5351,2158.0
2024-10-01 13:40:00,167.62,167.74,167.54,167.74,1822.0,161.5159,161.6315,161.4388,161.6315,1822.0
2024-10-01 13:45:00,167.74,167.78,167.62,167.62,5058.0,161.6315,161.67,161.5159,161.5159,5058.0
2024-10-01 13:50:00,167.53,167.55,167.48,167.53,1040.0,161.4291,161.4484,161.381,161.4291,1040.0
2024-10-01 13:55:00,167.5,167.77,167.49,167.72,4210.0,161.4002,161.6604,161.3906,161.6122,4210.0
2024-10-01 14:00:00,167.79,167.9,167.72,167.8,4231.0,161.6797,161.7857,161.6122,161.6893,4231.0
2024-10-01 14:05:00,167.79,167.93,167.79,167.92,1227.0,161.6797,161.8146,161.6797,161.8049,1227.0
2024-10-01 14:10:00,167.86,167.96,167.85,167.91,1527.0,161.7471,161.8435,161.7375,161.7953,1527.0
2024-10-01 14:15:00,167.99,168.06,167.92,167.92,7218.0,161.8724,161.9398,161.8049,161.8049,7218.0
2024-10-01 14:20:00,167.95,167.95,167.72,167.72,3067.0,161.8339,161.8339,161.6122,161.6122,3067.0
2024-10-01 14:25:00,167.69,167.9,167.67,167.9,5326.0,161.5833,161.7857,161.564,161.7857,5326.0
2024-10-01 14:30:00,167.89,168.21,167.84,168.21,4736.0,161.776,162.0844,161.7279,162.0844,4736.0
2024-10-01 14:35:00,168.14,168.44,168.13,168.44,4671.0,162.0169,162.306,162.0073,162.306,4671.0
2024-10-01 14:40:00,168.49,168.58,168.43,168.58,5823.0,162.3542,162.4409,162.2964,162.4409,5823.0
2024-10-01 14:45:00,168.58,168.91,168.58,168.81,4248.0,162.4409,162.7589,162.4409,162.6625,4248.0
2024-10-01 14:50:00,168.88,169.16,168.88,169.16,3558.0,162.73,162.9998,162.73,162.9998,3558.0
2024-10-01 14:55:00,169.14,169.76,169.13,169.52,44955.0,162.9805,163.5779,162.9709,163.3467,44955.0
2024-10-01 15:00:00,169.58,169.64,169.4,169.48,8180.0,163.4045,163.4623,163.231,163.3081,8180.0
2024-10-01 15:05:00,169.49,169.55,169.35,169.41,11755.0,163.3178,163.3756,163.1829,163.2407,11755.0
2024-10-01 15:10:00,169.39,169.4,169.09,169.18,5466.0,163.2214,163.231,162.9323,163.0191,5466.0
2024-10-01 15:15:00,169.14,169.14,168.95,169.1,5014.0,162.9805,162.9805,162.7974,162.942,5014.0
2024-10-01 15:20:00,169.1,169.27,168.96,168.99,24855.0,162.942,163.1058,162.8071,162.836,24855.0
2024-10-01 15:25:00,169.0,169.22,168.94,168.94,8483.0,162.8456,163.0576,162.7878,162.7878,8483.0
2024-10-01 15:30:00,168.89,168.96,168.64,168.74,9864.0,162.7396,162.8071,162.4987,162.5951,9864.0
2024-10-01 15:35:00,168.74,169.03,168.58,169.0,11047.0,162.5951,162.8745,162.4409,162.8456,11047.0
2024-10-01 15:40:00,169.01,169.32,169.01,169.32,8663.0,162.8552,163.154,162.8552,163.154,8663.0
2024-10-01 15:45:00,169.32,169.47,169.15,169.41,13129.0,163.154,163.2985,162.9902,163.2407,13129.0
2024-10-01 15:50:00,169.41,169.58,169.26,169.28,18270.0,163.2407,163.4045,163.0961,163.1154,18270.0
2024-10-01 15:55:00,169.27,169.66,169.27,169.61,100051.0,163.1058,163.4816,163.1058,163.4334,100051.0
2024-10-02 09:30:00,168.51,168.8,167.5,168.43,16347.0,162.3735,162.6529,161.4002,162.2964,16347.0
2024-10-02 09:35:00,168.78,168.95,168.59,168.59,2061.0,162.6336,162.7974,162.4505,162.4505,2061.0
2024-10-02 09:40:00,168.46,168.57,168.38,168.44,2224.0,162.3253,162.4313,162.2482,162.306,2224.0
2024-10-02 09:45:00,168.55,169.52,168.53,169.52,6355.0,162.412,163.3467,162.3927,163.3467,6355.0
2024-10-02 09:50:00,169.58,169.74,169.49,169.66,8169.0,163.4045,163.5587,163.3178,163.4816,8169.0
2024-10-02 09:55:00,169.73,169.73,168.84,168.84,17310.0,163.549,163.549,162.6914,162.6914,17310.0
2024-10-02 10:00:00,168.78,168.88,168.4,168.66,23032.0,162.6336,162.73,162.2675,162.518,23032.0
2024-10-02 10:05:00,168.74,168.76,168.55,168.59,2328.0,162.5951,162.6144,162.412,162.4505,2328.0
2024-10-02 10:10:00,168.42,168.72,168.42,168.72,6843.0,162.2867,162.5758,162.2867,162.5758,6843.0
2024-10-02 10:15:00,168.66,168.66,168.36,168.61,3937.0,162.518,162.518,162.2289,162.4698,3937.0
2024-10-02 10:20:00,168.63,168.63,168.38,168.45,2226.0,162.4891,162.4891,162.2482,162.3156,2226.0
2024-10-02 10:25:00,168.35,168.56,168.35,168.53,2813.0,162.2193,162.4216,162.2193,162.3927,2813.0
2024-10-02 10:30:00,168.56,168.69,168.56,168.62,3140.0,162.4216,162.5469,162.4216,162.4795,3140.0
2024-10-02 10:35:00,168.56,168.64,168.29,168.32,1807.0,162.4216,162.4987,162.1615,162.1904,1807.0
2024-10-02 10:40:00,168.34,168.35,167.7,167.83,30905.0,162.2096,162.2193,161.593,161.7182,30905.0
2024-10-02 10:45:00,167.81,167.84,167.72,167.82,4001.0,161.6989,161.7279,161.6122,161.7086,4001.0
2024-10-02 10:50:00,167.88,167.95,167.79,167.79,14013.0,161.7664,161.8339,161.6797,161.6797,14013.0
2024-10-02 10:55:00,167.84,168.12,167.84,168.05,2051.0,161.7279,161.9977,161.7279,161.9302,2051.0
2024-10-02 11:00:00,168.05,168.14,168.04,168.07,1626.0,161.9302,162.0169,161.9206,161.9495,1626.0
2024-10-02 11:05:00,168.14,168.26,167.97,167.97,3864.0,162.0169,162.1326,161.8531,161.8531,3864.0
2024-10-02 11:10:00,168.0,168.09,167.68,167.81,1910.0,161.882,161.9688,161.5737,161.6989,1910.0
2024-10-02 11:15:00,167.84,167.93,167.7,167.75,2112.0,161.7279,161.8146,161.593,161.6411,2112.0
2024-10-02 11:20:00,167.75,167.76,167.6,167.68,1800.0,161.6411,161.6508,161.4966,161.5737,1800.0
2024-10-02 11:25:00,167.72,167.93,167.68,167.8,8749.0,161.6122,161.8146,161.5737,161.6893,8749.0
2024-10-02 11:30:00,167.85,168.08,167.82,167.86,3606.0,161.7375,161.9591,161.7086,161.7471,3606.0
2024-10-02 11:35:00,167.92,167.93,167.86,167.86,829.0,161.8049,161.8146,161.7471,161.7471,829.0
2024-10-02 11:40:00,167.91,168.36,167.91,168.36,7305.0,161.7953,162.2289,161.7953,162.2289,7305.0
2024-10-02 11:45:00,168.36,168.38,168.15,168.18,2228.0,162.2289,162.2482,162.0266,162.0555,2228.0
2024-10-02 11:50:00,168.22,168.34,168.11,168.14,3375.0,162.094,162.2096,161.988,162.0169,3375.0
2024-10-02 11:55:00,168.16,168.24,168.16,168.24,1041.0,162.0362,162.1133,162.0362,162.1133,1041.0
2024-10-02 12:00:00,168.18,168.22,168.04,168.06,1991.0,162.0555,162.094,161.9206,161.9398,1991.0
2024-10-02 12:05:00,168.03,168.22,168.02,168.12,1652.0,161.9109,162.094,161.9013,161.9977,1652.0
2024-10-02 12:10:00,168.21,168.22,168.08,168.12,5887.0,162.0844,162.094,161.9591,161.9977,5887.0
2024-10-02 12:15:00,168.07,168.09,167.94,167.96,3099.0,161.9495,161.9688,161.8242,161.8435,3099.0
2024-10-02 12:20:00,167.93,168.04,167.91,168.03,6042.0,161.8146,161.9206,161.7953,161.9109,6042.0
2024-10-02 12:25:00,168.07,168.19,168.03,168.07,4700.0,161.9495,162.0651,161.9109,161.9495,4700.0
2024-10-02 12:30:00,168.11,168.37,168.07,168.26,4319.0,161.988,162.2386,161.9495,162.1326,4319.0
2024-10-02 12:35:00,168.28,168.45,168.27,168.45,1369.0,162.1518,162.3156,162.1422,162.3156,1369.0
2024-10-02 12:40:00,168.46,168.52,168.13,168.13,5491.0,162.3253,162.3831,162.0073,162.0073,5491.0
2024-10-02 12:45:00,168.1,168.29,168.1,168.28,2133.0,161.9784,162.1615,161.9784,162.1518,2133.0
2024-10-02 12:50:00,168.23,168.23,168.12,168.2,4834.0,162.1037,162.1037,161.9977,162.0747,4834.0
2024-10-02 12:55:00,168.21,168.26,168.12,168.19,2473.0,162.0844,162.1326,161.9977,162.0651,2473.0
2024-10-02 13:00:00,168.14,168.22,168.09,168.09,2813.0,162.0169,162.094,161.9688,161.9688,2813.0
2024-10-02 13:05:00,168.0,168.09,167.83,167.93,2720.0,161.882,161.9688,161.7182,161.8146,2720.0
2024-10-02 13:10:00,167.97,168.0,167.84,167.84,800.0,161.8531,161.882,161.7279,161.7279,800.0
2024-10-02 13:15:00,167.87,168.11,167.87,168.06,6106.0,161.7568,161.988,161.7568,161.9398,6106.0
2024-10-02 13:20:00,168.11,168.19,168.04,168.04,1612.0,161.988,162.0651,161.9206,161.9206,1612.0
2024-10-02 13:25:00,168.18,168.21,168.13,168.14,2643.0,162.0555,162.0844,162.0073,162.0169,2643.0
2024-10-02 13:30:00,168.01,168.04,167.93,168.04,990.0,161.8917,161.9206,161.8146,161.9206,990.0
2024-10-02 13:35:00,167.96,168.02,167.88,167.89,5103.0,161.8435,161.9013,161.7664,161.776,5103.0
2024-10-02 13:40:00,167.95,167.97,167.75,167.95,7139.0,161.8339,161.8531,161.6411,161.8339,7139.0
2024-10-02 13:45:00,167.92,168.31,167.86,168.28,15358.0,161.8049,162.1807,161.7471,162.1518,15358.0
2024-10-02 13:50:00,168.28,168.42,168.26,168.34,24627.0,162.1518,162.2867,162.1326,162.2096,24627.0
2024-10-02 13:55:00,168.3,168.45,168.29,168.31,31930.0,162.1711,162.3156,162.1615,162.1807,31930.0
2024-10-02 14:00:00,168.3,168.32,168.23,168.3,19768.0,162.1711,162.1904,162.1037,162.1711,19768.0
2024-10-02 14:05:00,168.3,168.36,168.23,168.33,9412.0,162.1711,162.2289,162.1037,162.2,9412.0
2024-10-02 14:10:00,168.27,168.42,168.26,168.39,9394.0,162.1422,162.2867,162.1326,162.2578,9394.0
2024-10-02 14:15:00,168.4,168.57,168.39,168.56,13619.0,162.2675,162.4313,162.2578,162.4216,13619.0
2024-10-02 14:20:00,168.56,168.63,168.55,168.57,2711.0,162.4216,162.4891,162.412,162.4313,2711.0
2024-10-02 14:25:00,168.57,168.62,168.35,168.44,5921.0,162.4313,162.4795,162.2193,162.306,5921.0
2024-10-02 14:30:00,168.42,168.5,168.36,168.43,2097.0,162.2867,162.3638,162.2289,162.2964,2097.0
2024-10-02 14:35:00,168.39,168.47,168.19,168.22,1725.0,162.2578,162.3349,162.0651,162.094,1725.0
2024-10-02 14:40:00,168.22,168.35,168.22,168.32,3209.0,162.094,162.2193,162.094,162.1904,3209.0
2024-10-02 14:45:00,168.26,168.29,168.17,168.29,1216.0,162.1326,162.1615,162.0458,162.1615,1216.0
2024-10-02 14:50:00,168.33,168.48,168.33,168.43,2406.0,162.2,162.3446,162.2,162.2964,2406.0
2024-10-02 14:55:00,168.44,168.44,168.4,168.4,771.0,162.306,162.306,162.2675,162.2675,771.0
2024-10-02 15:00:00,168.41,168.44,168.29,168.36,5276.0,162.2771,162.306,162.1615,162.2289,5276.0
2024-10-02 15:05:00,168.35,168.36,168.25,168.32,9781.0,162.2193,162.2289,162.1229,162.1904,9781.0
2024-10-02 15:10:00,168.32,168.46,168.26,168.26,6723.0,162.1904,162.3253,162.1326,162.1326,6723.0
2024-10-02 15:15:00,168.26,168.3,167.97,168.05,6757.0,162.1326,162.1711,161.8531,161.9302,6757.0
2024-10-02 15:20:00,168.1,168.2,167.94,167.94,7626.0,161.9784,162.0747,161.8242,161.8242,7626.0
2024-10-02 15:25:00,167.94,168.09,167.87,168.06,8940.0,161.8242,161.9688,161.7568,161.9398,8940.0
2024-10-02 15:30:00,168.01,168.08,167.89,168.07,16029.0,161.8917,161.9591,161.776,161.9495,16029.0
2024-10-02 15:35:00,168.03,168.21,168.03,168.17,12606.0,161.9109,162.0844,161.9109,162.0458,12606.0
2024-10-02 15:40:00,168.14,168.33,168.13,168.25,11326.0,162.0169,162.2,162.0073,162.1229,11326.0
2024-10-02 15:45:00,168.27,168.43,168.2,168.26,22739.0,162.1422,162.2964,162.0747,162.1326,22739.0
2024-10-02 15:50:00,168.27,168.5,168.09,168.44,35804.0,162.1422,162.3638,161.9688,162.306,35804.0
2024-10-02 15:55:00,168.48,168.68,168.35,168.54,104737.0,162.3446,162.5373,162.2193,162.4024,104737.0
2024-10-03 09:30:00,168.2,168.46,167.59,167.88,12805.0,162.0747,162.3253,161.487,161.7664,12805.0
2024-10-03 09:35:00,167.81,167.95,167.81,167.95,200.0,161.6989,161.8339,161.6989,161.8339,200.0
2024-10-03 09:40:00,167.49,167.49,167.32,167.32,985.0,161.3906,161.3906,161.2268,161.2268,985.0
2024-10-03 09:45:00,167.0,167.87,166.65,167.87,5505.0,160.9184,161.7568,160.5812,161.7568,5505.0
2024-10-03 09:50:00,167.53,167.53,167.11,167.24,1226.0,161.4291,161.4291,161.0244,161.1497,1226.0
2024-10-03 09:55:00,167.28,167.29,167.07,167.15,2841.0,161.1883,161.1979,160.9859,161.063,2841.0
2024-10-03 10:00:00,167.36,167.36,166.9,166.95,4543.0,161.2653,161.2653,160.8221,160.8703,4543.0
2024-10-03 10:05:00,167.15,167.32,166.71,167.32,4763.0,161.063,161.2268,160.639,161.2268,4763.0
2024-10-03 10:10:00,167.17,167.49,166.89,167.04,4446.0,161.0823,161.3906,160.8125,160.957,4446.0
2024-10-03 10:15:00,167.08,167.5,167.0,167.4,2539.0,160.9955,161.4002,160.9184,161.3039,2539.0
2024-10-03 10:20:00,167.6,167.6,166.7,166.79,11882.0,161.4966,161.4966,160.6294,160.7161,11882.0
2024-10-03 10:25:00,166.88,167.15,166.75,167.06,1654.0,160.8028,161.063,160.6776,160.9763,1654.0
2024-10-03 10:30:00,167.03,167.17,166.79,167.05,1704.0,160.9474,161.0823,160.7161,160.9666,1704.0
2024-10-03 10:35:00,167.31,167.38,167.17,167.3,4796.0,161.2172,161.2846,161.0823,161.2075,4796.0
2024-10-03 10:40:00,167.39,167.46,166.74,166.84,3362.0,161.2942,161.3617,160.6679,160.7643,3362.0
2024-10-03 10:45:00,166.84,167.21,166.7,167.06,3919.0,160.7643,161.1208,160.6294,160.9763,3919.0
2024-10-03 10:50:00,167.12,167.27,166.95,167.11,2224.0,161.0341,161.1786,160.8703,161.0244,2224.0
2024-10-03 10:55:00,166.99,167.11,166.99,167.11,407.0,160.9088,161.0244,160.9088,161.0244,407.0
2024-10-03 11:00:00,167.06,167.06,166.72,166.82,1886.0,160.9763,160.9763,160.6486,160.745,1886.0
2024-10-03 11:05:00,166.8,167.15,166.79,167.13,1104.0,160.7257,161.063,160.7161,161.0437,1104.0
2024-10-03 11:10:00,167.3,167.3,166.95,167.18,2722.0,161.2075,161.2075,160.8703,161.0919,2722.0
2024-10-03 11:15:00,167.16,167.3,167.13,167.18,2285.0,161.0726,161.2075,161.0437,161.0919,2285.0
2024-10-03 11:20:00,167.17,167.29,167.17,167.26,2776.0,161.0823,161.1979,161.0823,161.169,2776.0
2024-10-03 11:25:00,167.2,167.26,166.78,166.86,2351.0,161.1112,161.169,160.7065,160.7835,2351.0
2024-10-03 11:30:00,166.92,167.02,166.87,166.87,3358.0,160.8414,160.9377,160.7932,160.7932,3358.0
2024-10-03 11:35:00,166.92,166.97,166.85,166.92,900.0,160.8414,160.8895,160.7739,160.8414,900.0
2024-10-03 11:40:00,166.92,167.22,166.91,167.22,2963.0,160.8414,161.1304,160.8317,161.1304,2963.0
2024-10-03 11:45:00,167.21,167.22,167.12,167.18,4472.0,161.1208,161.1304,161.0341,161.0919,4472.0
2024-10-03 11:50:00,167.16,167.25,167.03,167.18,2821.0,161.0726,161.1593,160.9474,161.0919,2821.0
2024-10-03 11:55:00,167.16,167.16,167.05,167.09,962.0,161.0726,161.0726,160.9666,161.0052,962.0
2024-10-03 12:00:00,167.04,167.28,167.04,167.24,4101.0,160.957,161.1883,160.957,161.1497,4101.0
2024-10-03 12:05:00,167.24,167.43,167.17,167.4,9842.0,161.1497,161.3328,161.0823,161.3039,9842.0
2024-10-03 12:10:00,167.34,167.57,167.34,167.43,9526.0,161.2461,161.4677,161.2461,161.3328,9526.0
2024-10-03 12:15:00,167.55,167.85,167.55,167.74,4083.0,161.4484,161.7375,161.4484,161.6315,4083.0
2024-10-03 12:20:00,167.87,168.14,167.87,168.14,5471.0,161.7568,162.0169,161.7568,162.0169,5471.0
2024-10-03 12:25:00,168.06,168.19,168.02,168.14,3707.0,161.9398,162.0651,161.9013,162.0169,3707.0
2024-10-03 12:30:00,168.13,168.13,167.95,168.01,2262.0,162.0073,162.0073,161.8339,161.8917,2262.0
2024-10-03 12:35:00,168.01,168.03,167.65,167.75,9901.0,161.8917,161.9109,161.5448,161.6411,9901.0
2024-10-03 12:40:00,167.74,167.85,167.53,167.53,27085.0,161.6315,161.7375,161.4291,161.4291,27085.0
2024-10-03 12:45:00,167.5,167.56,167.28,167.28,1880.0,161.4002,161.4581,161.1883,161.1883,1880.0
2024-10-03 12:50:00,167.27,167.33,167.07,167.32,2617.0,161.1786,161.2364,160.9859,161.2268,2617.0
2024-10-03 12:55:00,167.34,167.55,167.34,167.54,2572.0,161.2461,161.4484,161.2461,161.4388,2572.0
2024-10-03 13:00:00,167.49,167.49,167.45,167.45,300.0,161.3906,161.3906,161.3521,161.3521,300.0
2024-10-03 13:05:00,167.53,167.62,167.45,167.51,5149.0,161.4291,161.5159,161.3521,161.4099,5149.0
2024-10-03 13:10:00,167.45,167.51,167.38,167.44,5055.0,161.3521,161.4099,161.2846,161.3424,5055.0
2024-10-03 13:15:00,167.4,167.44,167.25,167.25,2154.0,161.3039,161.3424,161.1593,161.1593,2154.0
2024-10-03 13:20:00,167.24,167.41,167.18,167.36,4971.0,161.1497,161.3135,161.0919,161.2653,4971.0
2024-10-03 13:25:00,167.32,167.55,167.27,167.28,7231.0,161.2268,161.4484,161.1786,161.1883,7231.0
2024-10-03 13:30:00,167.29,167.37,167.27,167.32,4988.0,161.1979,161.275,161.1786,161.2268,4988.0
2024-10-03 13:35:00,167.37,167.44,167.28,167.28,2126.0,161.275,161.3424,161.1883,161.1883,2126.0
2024-10-03 13:40:00,167.26,167.35,167.18,167.3,2375.0,161.169,161.2557,161.0919,161.2075,2375.0
2024-10-03 13:45:00,167.36,167.49,167.31,167.44,5077.0,161.2653,161.3906,161.2172,161.3424,5077.0
2024-10-03 13:50:00,167.44,167.57,167.43,167.43,6523.0,161.3424,161.4677,161.3328,161.3328,6523.0
2024-10-03 13:55:00,167.43,167.51,167.43,167.5,1974.0,161.3328,161.4099,161.3328,161.4002,1974.0
2024-10-03 14:00:00,167.45,167.54,167.37,167.47,9278.0,161.3521,161.4388,161.275,161.3713,9278.0
2024-10-03 14:05:00,167.46,167.69,167.45,167.55,5695.0,161.3617,161.5833,161.3521,161.4484,5695.0
2024-10-03 14:10:00,167.55,167.64,167.49,167.64,6781.0,161.4484,161.5351,161.3906,161.5351,6781.0
2024-10-03 14:15:00,167.62,167.71,167.62,167.64,2442.0,161.5159,161.6026,161.5159,161.5351,2442.0
2024-10-03 14:20:00,167.67,167.71,167.39,167.53,2103.0,161.564,161.6026,161.2942,161.4291,2103.0
2024-10-03 14:25:00,167.53,167.62,167.47,167.56,1523.0,161.4291,161.5159,161.3713,161.4581,1523.0
2024-10-03 14:30:00,167.59,167.62,167.49,167.57,2481.0,161.487,161.5159,161.3906,161.4677,2481.0
2024-10-03 14:35:00,167.68,167.8,167.68,167.78,2436.0,161.5737,161.6893,161.5737,161.67,2436.0
2024-10-03 14:40:00,167.74,167.76,167.64,167.64,4273.0,161.6315,161.6508,161.5351,161.5351,4273.0
2024-10-03 14:45:00,167.68,167.69,167.56,167.63,6729.0,161.5737,161.5833,161.4581,161.5255,6729.0
2024-10-03 14:50:00,167.64,167.83,167.63,167.76,3041.0,161.5351,161.7182,161.5255,161.6508,3041.0
2024-10-03 14:55:00,167.79,167.8,167.65,167.65,4318.0,161.6797,161.6893,161.5448,161.5448,4318.0
2024-10-03 15:00:00,167.61,167.71,167.47,167.47,13354.0,161.5062,161.6026,161.3713,161.3713,13354.0
2024-10-03 15:05:00,167.58,167.6,167.48,167.57,1635.0,161.4773,161.4966,161.381,161.4677,1635.0
2024-10-03 15:10:00,167.57,167.75,167.52,167.68,8581.0,161.4677,161.6411,161.4195,161.5737,8581.0
2024-10-03 15:15:00,167.69,167.82,167.69,167.78,6267.0,161.5833,161.7086,161.5833,161.67,6267.0
2024-10-03 15:20:00,167.78,167.88,167.72,167.8,9397.0,161.67,161.7664,161.6122,161.6893,9397.0
2024-10-03 15:25:00,167.73,167.87,167.73,167.81,8335.0,161.6219,161.7568,161.6219,161.6989,8335.0
2024-10-03 15:30:00,167.81,167.97,167.8,167.96,9544.0,161.6989,161.8531,161.6893,161.8435,9544.0
2024-10-03 15:35:00,167.96,168.05,167.87,168.0,17449.0,161.8435,161.9302,161.7568,161.882,17449.0
2024-10-03 15:40:00,168.07,168.09,167.94,167.96,10539.0,161.9495,161.9688,161.8242,161.8435,10539.0
2024-10-03 15:45:00,167.92,168.07,167.86,168.05,10868.0,161.8049,161.9495,161.7471,161.9302,10868.0
2024-10-03 15:50:00,168.04,168.1,167.91,167.92,49309.0,161.9206,161.9784,161.7953,161.8049,49309.0
2024-10-03 15:55:00,167.96,168.36,167.87,168.28,201625.0,161.8435,162.2289,161.7568,162.1518,201625.0
2024-10-04 09:30:00,168.35,168.68,168.01,168.12,16109.0,162.2193,162.5373,161.8917,161.9977,16109.0
2024-10-04 09:35:00,168.12,168.72,167.97,168.26,30092.0,161.9977,162.5758,161.8531,162.1326,30092.0
2024-10-04 09:40:00,168.27,168.41,167.87,167.88,4295.0,162.1422,162.2771,161.7568,161.7664,4295.0
2024-10-04 09:45:00,167.9,168.28,167.89,167.89,5502.0,161.7857,162.1518,161.776,161.776,5502.0
2024-10-04 09:50:00,167.98,168.08,167.42,167.61,5260.0,161.8628,161.9591,161.3232,161.5062,5260.0
2024-10-04 09:55:00,167.62,167.82,167.5,167.72,5778.0,161.5159,161.7086,161.4002,161.6122,5778.0
2024-10-04 10:00:00,167.72,168.35,167.64,168.3,10527.0,161.6122,162.2193,161.5351,162.1711,10527.0
2024-10-04 10:05:00,168.27,168.48,167.86,167.86,2150.0,162.1422,162.3446,161.7471,161.7471,2150.0
2024-10-04 10:10:00,167.94,167.94,167.47,167.85,3883.0,161.8242,161.8242,161.3713,161.7375,3883.0
2024-10-04 10:15:00,167.72,168.37,167.72,168.35,2700.0,161.6122,162.2386,161.6122,162.2193,2700.0
2024-10-04 10:20:00,167.93,168.0,167.43,167.43,2917.0,161.8146,161.882,161.3328,161.3328,2917.0
2024-10-04 10:25:00,167.49,167.78,167.48,167.75,4607.0,161.3906,161.67,161.381,161.6411,4607.0
2024-10-04 10:30:00,167.75,168.34,167.49,167.7,12571.0,161.6411,162.2096,161.3906,161.593,12571.0
2024-10-04 10:35:00,167.7,167.7,167.15,167.2,10907.0,161.593,161.593,161.063,161.1112,10907.0
2024-10-04 10:40:00,167.22,167.67,167.2,167.66,10365.0,161.1304,161.564,161.1112,161.5544,10365.0
2024-10-04 10:45:00,167.65,167.8,167.55,167.8,5411.0,161.5448,161.6893,161.4484,161.6893,5411.0
2024-10-04 10:50:00,167.93,168.1,167.83,167.83,1652.0,161.8146,161.9784,161.7182,161.7182,1652.0
2024-10-04 10:55:00,167.87,168.06,167.87,168.0,907.0,161.7568,161.9398,161.7568,161.882,907.0
2024-10-04 11:00:00,167.96,168.04,167.95,168.03,1092.0,161.8435,161.9206,161.8339,161.9109,1092.0
2024-10-04 11:05:00,168.08,168.17,167.99,168.06,3707.0,161.9591,162.0458,161.8724,161.9398,3707.0
2024-10-04 11:10:00,168.06,168.14,167.85,167.87,2080.0,161.9398,162.0169,161.7375,161.7568,2080.0
2024-10-04 11:15:00,167.79,167.83,167.68,167.72,3622.0,161.6797,161.7182,161.5737,161.6122,3622.0
2024-10-04 11:20:00,167.42,167.54,167.17,167.25,13911.0,161.3232,161.4388,161.0823,161.1593,13911.0
2024-10-04 11:25:00,167.16,167.39,167.07,167.39,5933.0,161.0726,161.2942,160.9859,161.2942,5933.0
2024-10-04 11:30:00,167.38,167.49,167.28,167.4,13270.0,161.2846,161.3906,161.1883,161.3039,13270.0
2024-10-04 11:35:00,167.4,167.51,167.39,167.4,2806.0,161.3039,161.4099,161.2942,161.3039,2806.0
2024-10-04 11:40:00,167.49,167.6,167.45,167.53,2310.0,161.3906,161.4966,161.3521,161.4291,2310.0
2024-10-04 11:45:00,167.61,167.61,167.23,167.42,15606.0,161.5062,161.5062,161.1401,161.3232,15606.0
2024-10-04 11:50:00,167.31,167.68,167.25,167.56,14594.0,161.2172,161.5737,161.1593,161.4581,14594.0
2024-10-04 11:55:00,167.47,167.54,167.37,167.37,2016.0,161.3713,161.4388,161.275,161.275,2016.0
2024-10-04 12:00:00,167.47,167.62,167.41,167.54,15195.0,161.3713,161.5159,161.3135,161.4388,15195.0
2024-10-04 12:05:00,167.64,167.86,167.59,167.63,3585.0,161.5351,161.7471,161.487,161.5255,3585.0
2024-10-04 12:10:00,167.76,167.76,167.55,167.55,2059.0,161.6508,161.6508,161.4484,161.4484,2059.0
2024-10-04 12:15:00,167.65,167.82,167.59,167.71,15127.0,161.5448,161.7086,161.487,161.6026,15127.0
2024-10-04 12:20:00,167.83,167.83,167.48,167.48,2836.0,161.7182,161.7182,161.381,161.381,2836.0
2024-10-04 12:25:00,167.4,167.43,167.28,167.29,14851.0,161.3039,161.3328,161.1883,161.1979,14851.0
2024-10-04 12:30:00,167.34,167.37,167.21,167.28,2889.0,161.2461,161.275,161.1208,161.1883,2889.0
2024-10-04 12:35:00,167.29,167.85,167.29,167.85,2105.0,161.1979,161.7375,161.1979,161.7375,2105.0
2024-10-04 12:40:00,167.76,167.97,167.76,167.95,898.0,161.6508,161.8531,161.6508,161.8339,898.0
2024-10-04 12:45:00,167.96,167.96,167.86,167.86,300.0,161.8435,161.8435,161.7471,161.7471,300.0
2024-10-04 12:50:00,167.96,168.08,167.91,168.0,2923.0,161.8435,161.9591,161.7953,161.882,2923.0
2024-10-04 12:55:00,168.0,168.12,167.99,168.11,2130.0,161.882,161.9977,161.8724,161.988,2130.0
2024-10-04 13:00:00,168.15,168.26,168.15,168.17,2355.0,162.0266,162.1326,162.0266,162.0458,2355.0
2024-10-04 13:05:00,168.14,168.3,168.12,168.16,4550.0,162.0169,162.1711,161.9977,162.0362,4550.0
2024-10-04 13:10:00,168.17,168.32,168.17,168.32,4031.0,162.0458,162.1904,162.0458,162.1904,4031.0
2024-10-04 13:15:00,168.35,168.47,168.35,168.47,1841.0,162.2193,162.3349,162.2193,162.3349,1841.0
2024-10-04 13:20:00,168.53,168.7,168.46,168.7,2519.0,162.3927,162.5565,162.3253,162.5565,2519.0
2024-10-04 13:25:00,168.74,168.79,168.65,168.73,1034.0,162.5951,162.6433,162.5084,162.5854,1034.0
2024-10-04 13:30:00,168.74,168.84,168.74,168.83,1748.0,162.5951,162.6914,162.5951,162.6818,1748.0
2024-10-04 13:35:00,168.83,168.95,168.48,168.85,3806.0,162.6818,162.7974,162.3446,162.7011,3806.0
2024-10-04 13:40:00,168.94,169.14,168.88,169.12,2393.0,162.7878,162.9805,162.73,162.9612,2393.0
2024-10-04 13:45:00,169.09,169.14,169.0,169.08,20400.0,162.9323,162.9805,162.8456,162.9227,20400.0
2024-10-04 13:50:00,169.08,169.14,168.89,168.95,1255.0,162.9227,162.9805,162.7396,162.7974,1255.0
2024-10-04 13:55:00,168.95,168.99,168.79,168.8,3436.0,162.7974,162.836,162.6433,162.6529,3436.0
2024-10-04 14:00:00,168.8,168.84,168.71,168.74,3348.0,162.6529,162.6914,162.5662,162.5951,3348.0
2024-10-04 14:05:00,168.74,168.83,168.66,168.66,2760.0,162.5951,162.6818,162.518,162.518,2760.0
2024-10-04 14:10:00,168.72,168.73,168.64,168.64,758.0,162.5758,162.5854,162.4987,162.4987,758.0
2024-10-04 14:15:00,168.65,168.84,168.56,168.83,5085.0,162.5084,162.6914,162.4216,162.6818,5085.0
2024-10-04 14:20:00,168.88,169.07,168.82,169.07,1360.0,162.73,162.9131,162.6722,162.9131,1360.0
2024-10-04 14:25:00,169.0,169.13,169.0,169.13,917.0,162.8456,162.9709,162.8456,162.9709,917.0
2024-10-04 14:30:00,168.99,169.26,168.98,169.19,3373.0,162.836,163.0961,162.8263,163.0287,3373.0
2024-10-04 14:35:00,169.18,169.28,169.13,169.24,3255.0,163.0191,163.1154,162.9709,163.0769,3255.0
2024-10-04 14:40:00,169.25,169.34,169.16,169.22,4641.0,163.0865,163.1732,162.9998,163.0576,4641.0
2024-10-04 14:45:00,169.22,169.26,169.15,169.22,3829.0,163.0576,163.0961,162.9902,163.0576,3829.0
2024-10-04 14:50:00,169.26,169.27,169.15,169.17,2494.0,163.0961,163.1058,162.9902,163.0094,2494.0
2024-10-04 14:55:00,169.14,169.27,169.14,169.2,2307.0,162.9805,163.1058,162.9805,163.0383,2307.0
2024-10-04 15:00:00,169.16,169.16,169.05,169.09,1230.0,162.9998,162.9998,162.8938,162.9323,1230.0
2024-10-04 15:05:00,169.01,169.12,168.95,169.03,3966.0,162.8552,162.9612,162.7974,162.8745,3966.0
2024-10-04 15:10:00,169.03,169.15,169.03,169.15,3119.0,162.8745,162.9902,162.8745,162.9902,3119.0
2024-10-04 15:15:00,169.1,169.1,169.01,169.05,2554.0,162.942,162.942,162.8552,162.8938,2554.0
2024-10-04 15:20:00,169.09,169.22,169.06,169.13,21710.0,162.9323,163.0576,162.9034,162.9709,21710.0
2024-10-04 15:25:00,169.23,169.23,169.02,169.17,4475.0,163.0672,163.0672,162.8649,163.0094,4475.0
2024-10-04 15:30:00,169.09,169.18,168.94,169.18,20975.0,162.9323,163.0191,162.7878,163.0191,20975.0
2024-10-04 15:35:00,169.26,169.29,169.09,169.25,4870.0,163.0961,163.1251,162.9323,163.0865,4870.0
2024-10-04 15:40:00,169.28,169.39,169.2,169.23,9908.0,163.1154,163.2214,163.0383,163.0672,9908.0
2024-10-04 15:45:00,169.21,169.34,169.07,169.34,13730.0,163.048,163.1732,162.9131,163.1732,13730.0
2024-10-04 15:50:00,169.37,169.56,169.28,169.55,17988.0,163.2021,163.3852,163.1154,163.3756,17988.0
2024-10-04 15:55:00,169.5,169.73,169.5,169.53,87564.0,163.3274,163.549,163.3274,163.3563,87564.0
2024-10-07 09:30:00,168.49,168.54,167.81,167.81,8358.0,162.3542,162.4024,161.6989,161.6989,8358.0
2024-10-07 09:35:00,167.7,168.12,167.69,167.98,1501.0,161.593,161.9977,161.5833,161.8628,1501.0
2024-10-07 09:40:00,168.05,168.12,167.82,167.82,3733.0,161.9302,161.9977,161.7086,161.7086,3733.0
2024-10-07 09:45:00,167.82,167.91,167.46,167.77,2754.0,161.7086,161.7953,161.3617,161.6604,2754.0
2024-10-07 09:50:00,167.8,167.85,167.51,167.63,2447.0,161.6893,161.7375,161.4099,161.5255,2447.0
2024-10-07 09:55:00,167.61,167.75,167.57,167.63,4513.0,161.5062,161.6411,161.4677,161.5255,4513.0
2024-10-07 10:00:00,167.65,167.97,167.65,167.95,3531.0,161.5448,161.8531,161.5448,161.8339,3531.0
2024-10-07 10:05:00,167.98,168.33,167.92,168.15,2250.0,161.8628,162.2,161.8049,162.0266,2250.0
2024-10-07 10:10:00,168.45,168.69,168.28,168.6,9930.0,162.3156,162.5469,162.1518,162.4602,9930.0
2024-10-07 10:15:00,168.59,168.6,168.48,168.48,1149.0,162.4505,162.4602,162.3446,162.3446,1149.0
2024-10-07 10:20:00,168.42,168.51,168.37,168.51,1662.0,162.2867,162.3735,162.2386,162.3735,1662.0
2024-10-07 10:25:00,168.5,168.5,168.18,168.26,1500.0,162.3638,162.3638,162.0555,162.1326,1500.0
2024-10-07 10:30:00,168.23,168.24,167.92,168.09,4757.0,162.1037,162.1133,161.8049,161.9688,4757.0
2024-10-07 10:35:00,168.03,168.05,168.0,168.03,1614.0,161.9109,161.9302,161.882,161.9109,1614.0
2024-10-07 10:40:00,167.92,167.98,167.77,167.82,4903.0,161.8049,161.8628,161.6604,161.7086,4903.0
2024-10-07 10:45:00,167.83,167.98,167.82,167.87,4986.0,161.7182,161.8628,161.7086,161.7568,4986.0
2024-10-07 10:50:00,167.97,168.03,167.92,167.97,12391.0,161.8531,161.9109,161.8049,161.8531,12391.0
2024-10-07 10:55:00,167.87,167.95,167.67,167.83,4296.0,161.7568,161.8339,161.564,161.7182,4296.0
2024-10-07 11:00:00,167.73,168.02,167.73,168.0,10038.0,161.6219,161.9013,161.6219,161.882,10038.0
2024-10-07 11:05:00,168.03,168.27,168.03,168.25,5874.0,161.9109,162.1422,161.9109,162.1229,5874.0
2024-10-07 11:10:00,168.18,168.18,168.08,168.14,4416.0,162.0555,162.0555,161.9591,162.0169,4416.0
2024-10-07 11:15:00,168.07,168.33,167.95,168.29,4798.0,161.9495,162.2,161.8339,162.1615,4798.0
2024-10-07 11:20:00,168.28,168.36,168.22,168.22,2050.0,162.1518,162.2289,162.094,162.094,2050.0
2024-10-07 11:25:00,168.18,168.26,168.13,168.26,1023.0,162.0555,162.1326,162.0073,162.1326,1023.0
2024-10-07 11:30:00,168.22,168.23,167.98,168.0,1658.0,162.094,162.1037,161.8628,161.882,1658.0
2024-10-07 11:35:00,168.05,168.11,167.9,167.95,3616.0,161.9302,161.988,161.7857,161.8339,3616.0
2024-10-07 11:40:00,167.94,167.94,167.79,167.8,610.0,161.8242,161.8242,161.6797,161.6893,610.0
2024-10-07 11:45:00,167.75,167.81,167.7,167.75,3556.0,161.6411,161.6989,161.593,161.6411,3556.0
2024-10-07 11:50:00,167.75,167.76,167.48,167.48,3206.0,161.6411,161.6508,161.381,161.381,3206.0
2024-10-07 11:55:00,167.48,167.5,167.46,167.5,758.0,161.381,161.4002,161.3617,161.4002,758.0
2024-10-07 12:00:00,167.52,167.52,167.29,167.32,3437.0,161.4195,161.4195,161.1979,161.2268,3437.0
2024-10-07 12:05:00,167.39,167.55,167.39,167.55,6497.0,161.2942,161.4484,161.2942,161.4484,6497.0
2024-10-07 12:10:00,167.49,167.54,167.47,167.5,1050.0,161.3906,161.4388,161.3713,161.4002,1050.0
2024-10-07 12:15:00,167.52,167.52,167.45,167.45,418.0,161.4195,161.4195,161.3521,161.3521,418.0
2024-10-07 12:20:00,167.46,167.58,167.46,167.57,1416.0,161.3617,161.4773,161.3617,161.4677,1416.0
2024-10-07 12:25:00,167.56,167.62,167.52,167.55,7936.0,161.4581,161.5159,161.4195,161.4484,7936.0
2024-10-07 12:30:00,167.49,167.52,167.41,167.41,1289.0,161.3906,161.4195,161.3135,161.3135,1289.0
2024-10-07 12:35:00,167.36,167.46,167.35,167.37,1668.0,161.2653,161.3617,161.2557,161.275,1668.0
2024-10-07 12:40:00,167.32,167.36,167.23,167.36,1412.0,161.2268,161.2653,161.1401,161.2653,1412.0
2024-10-07 12:45:00,167.36,167.48,167.29,167.44,1807.0,161.2653,161.381,161.1979,161.3424,1807.0
2024-10-07 12:50:00,167.48,167.54,167.48,167.54,1323.0,161.381,161.4388,161.381,161.4388,1323.0
2024-10-07 12:55:00,167.54,167.58,167.52,167.58,1200.0,161.4388,161.4773,161.4195,161.4773,1200.0
2024-10-07 13:00:00,167.55,167.6,167.45,167.45,2464.0,161.4484,161.4966,161.3521,161.3521,2464.0
2024-10-07 13:05:00,167.41,167.45,167.34,167.34,1200.0,161.3135,161.3521,161.2461,161.2461,1200.0
2024-10-07 13:10:00,167.39,167.54,167.38,167.53,2850.0,161.2942,161.4388,161.2846,161.4291,2850.0
2024-10-07 13:15:00,167.49,167.53,167.45,167.51,1168.0,161.3906,161.4291,161.3521,161.4099,1168.0
2024-10-07 13:20:00,167.45,167.45,167.38,167.45,700.0,161.3521,161.3521,161.2846,161.3521,700.0
2024-10-07 13:25:00,167.54,167.54,167.4,167.4,4259.0,161.4388,161.4388,161.3039,161.3039,4259.0
2024-10-07 13:30:00,167.36,167.36,167.22,167.34,3233.0,161.2653,161.2653,161.1304,161.2461,3233.0
2024-10-07 13:35:00,167.3,167.31,167.23,167.24,2004.0,161.2075,161.2172,161.1401,161.1497,2004.0
2024-10-07 13:40:00,167.27,167.27,167.19,167.21,953.0,161.1786,161.1786,161.1015,161.1208,953.0
2024-10-07 13:45:00,167.22,167.26,167.18,167.2,1095.0,161.1304,161.169,161.0919,161.1112,1095.0
2024-10-07 13:50:00,167.17,167.17,166.94,167.12,4458.0,161.0823,161.0823,160.8606,161.0341,4458.0
2024-10-07 13:55:00,167.03,167.11,167.03,167.06,504.0,160.9474,161.0244,160.9474,160.9763,504.0
2024-10-07 14:00:00,167.0,167.1,166.97,166.98,6018.0,160.9184,161.0148,160.8895,160.8992,6018.0
2024-10-07 14:05:00,166.97,167.05,166.97,166.99,1927.0,160.8895,160.9666,160.8895,160.9088,1927.0
2024-10-07 14:10:00,167.01,167.26,167.0,167.12,4011.0,160.9281,161.169,160.9184,161.0341,4011.0
2024-10-07 14:15:00,167.14,167.16,167.08,167.13,917.0,161.0533,161.0726,160.9955,161.0437,917.0
2024-10-07 14:20:00,167.12,167.12,167.04,167.09,670.0,161.0341,161.0341,160.957,161.0052,670.0
2024-10-07 14:25:00,167.1,167.2,167.07,167.09,3345.0,161.0148,161.1112,160.9859,161.0052,3345.0
2024-10-07 14:30:00,167.02,167.05,166.7,166.91,4094.0,160.9377,160.9666,160.6294,160.8317,4094.0
2024-10-07 14:35:00,166.85,166.93,166.82,166.83,353.0,160.7739,160.851,160.745,160.7546,353.0
2024-10-07 14:40:00,166.97,167.13,166.96,167.08,49354.0,160.8895,161.0437,160.8799,160.9955,49354.0
2024-10-07 14:45:00,167.08,167.08,166.83,167.0,1945.0,160.9955,160.9955,160.7546,160.9184,1945.0
2024-10-07 14:50:00,167.02,167.25,166.97,167.09,2618.0,160.9377,161.1593,160.8895,161.0052,2618.0
2024-10-07 14:55:00,167.22,167.22,167.14,167.14,300.0,161.1304,161.1304,161.0533,161.0533,300.0
2024-10-07 15:00:00,167.12,167.23,167.08,167.08,4783.0,161.0341,161.1401,160.9955,160.9955,4783.0
2024-10-07 15:05:00,167.12,167.15,167.03,167.1,3323.0,161.0341,161.063,160.9474,161.0148,3323.0
2024-10-07 15:10:00,167.12,167.17,167.05,167.07,3288.0,161.0341,161.0823,160.9666,160.9859,3288.0
2024-10-07 15:15:00,167.1,167.21,167.09,167.15,5295.0,161.0148,161.1208,161.0052,161.063,5295.0
2024-10-07 15:20:00,167.12,167.28,167.12,167.25,3775.0,161.0341,161.1883,161.0341,161.1593,3775.0
2024-10-07 15:25:00,167.32,167.42,167.24,167.24,1727.0,161.2268,161.3232,161.1497,161.1497,1727.0
2024-10-07 15:30:00,167.31,167.32,167.0,167.0,7008.0,161.2172,161.2268,160.9184,160.9184,7008.0
2024-10-07 15:35:00,167.04,167.09,166.96,167.02,3697.0,160.957,161.0052,160.8799,160.9377,3697.0
2024-10-07 15:40:00,167.02,167.35,167.0,167.34,7048.0,160.9377,161.2557,160.9184,161.2461,7048.0
2024-10-07 15:45:00,167.34,167.6,167.29,167.6,6009.0,161.2461,161.4966,161.1979,161.4966,6009.0
2024-10-07 15:50:00,167.54,167.65,167.41,167.57,12761.0,161.4388,161.5448,161.3135,161.4677,12761.0
2024-10-07 15:55:00,167.53,167.55,167.2,167.52,60413.0,161.4291,161.4484,161.1112,161.4195,60413.0
2024-10-08 09:30:00,168.32,168.98,168.32,168.52,10553.0,162.1904,162.8263,162.1904,162.3831,10553.0
2024-10-08 09:35:00,168.59,168.6,167.54,167.77,5674.0,162.4505,162.4602,161.4388,161.6604,5674.0
2024-10-08 09:40:00,167.61,167.62,167.38,167.48,1500.0,161.5062,161.5159,161.2846,161.381,1500.0
2024-10-08 09:45:00,167.42,167.61,167.27,167.37,1260.0,161.3232,161.5062,161.1786,161.275,1260.0
2024-10-08 09:50:00,167.12,167.28,166.79,166.95,7309.0,161.0341,161.1883,160.7161,160.8703,7309.0
2024-10-08 09:55:00,167.0,167.19,166.98,167.06,1796.0,160.9184,161.1015,160.8992,160.9763,1796.0
2024-10-08 10:00:00,167.03,167.13,166.76,167.06,6599.0,160.9474,161.0437,160.6872,160.9763,6599.0
2024-10-08 10:05:00,167.0,167.32,166.88,167.22,19677.0,160.9184,161.2268,160.8028,161.1304,19677.0
2024-10-08 10:10:00,167.05,167.16,166.42,166.65,3420.0,160.9666,161.0726,160.3596,160.5812,3420.0
2024-10-08 10:15:00,166.47,167.04,166.43,166.93,3112.0,160.4077,160.957,160.3692,160.851,3112.0
2024-10-08 10:20:00,166.93,167.06,166.9,166.96,1786.0,160.851,160.9763,160.8221,160.8799,1786.0
2024-10-08 10:25:00,167.03,167.11,166.94,167.0,3030.0,160.9474,161.0244,160.8606,160.9184,3030.0
2024-10-08 10:30:00,166.97,167.1,166.91,167.01,4694.0,160.8895,161.0148,160.8317,160.9281,4694.0
2024-10-08 10:35:00,166.92,166.99,166.85,166.9,3721.0,160.8414,160.9088,160.7739,160.8221,3721.0
2024-10-08 10:40:00,166.9,167.43,166.62,166.94,14956.0,160.8221,161.3328,160.5523,160.8606,14956.0
2024-10-08 10:45:00,167.14,167.15,167.03,167.09,2040.0,161.0533,161.063,160.9474,161.0052,2040.0
2024-10-08 10:50:00,167.12,167.12,166.82,166.94,1801.0,161.0341,161.0341,160.745,160.8606,1801.0
2024-10-08 10:55:00,166.88,167.09,166.87,166.93,1976.0,160.8028,161.0052,160.7932,160.851,1976.0
2024-10-08 11:00:00,167.0,167.13,166.91,167.13,2301.0,160.9184,161.0437,160.8317,161.0437,2301.0
2024-10-08 11:05:00,167.2,167.36,167.2,167.32,6776.0,161.1112,161.2653,161.1112,161.2268,6776.0
2024-10-08 11:10:00,167.32,167.34,167.16,167.16,5647.0,161.2268,161.2461,161.0726,161.0726,5647.0
2024-10-08 11:15:00,167.16,167.21,167.09,167.09,3057.0,161.0726,161.1208,161.0052,161.0052,3057.0
2024-10-08 11:20:00,167.09,167.11,167.01,167.09,2204.0,161.0052,161.0244,160.9281,161.0052,2204.0
2024-10-08 11:25:00,167.09,167.09,167.01,167.06,3063.0,161.0052,161.0052,160.9281,160.9763,3063.0
2024-10-08 11:30:00,167.06,167.16,167.0,167.07,4781.0,160.9763,161.0726,160.9184,160.9859,4781.0
2024-10-08 11:35:00,167.01,167.05,166.9,166.91,4316.0,160.9281,160.9666,160.8221,160.8317,4316.0
2024-10-08 11:40:00,166.84,166.91,166.78,166.78,4968.0,160.7643,160.8317,160.7065,160.7065,4968.0
2024-10-08 11:45:00,166.85,167.02,166.84,167.02,4205.0,160.7739,160.9377,160.7643,160.9377,4205.0
2024-10-08 11:50:00,167.02,167.08,166.98,166.99,1828.0,160.9377,160.9955,160.8992,160.9088,1828.0
2024-10-08 11:55:00,167.04,167.12,166.95,167.11,7609.0,160.957,161.0341,160.8703,161.0244,7609.0
2024-10-08 12:00:00,167.12,167.37,167.12,167.34,5917.0,161.0341,161.275,161.0341,161.2461,5917.0
2024-10-08 12:05:00,167.34,167.37,167.29,167.31,8266.0,161.2461,161.275,161.1979,161.2172,8266.0
2024-10-08 12:10:00,167.31,167.5,167.18,167.25,14767.0,161.2172,161.4002,161.0919,161.1593,14767.0
2024-10-08 12:15:00,167.25,167.26,167.13,167.16,5214.0,161.1593,161.169,161.0437,161.0726,5214.0
2024-10-08 12:20:00,167.16,167.22,167.1,167.16,4659.0,161.0726,161.1304,161.0148,161.0726,4659.0
2024-10-08 12:25:00,167.17,167.2,167.16,167.18,3868.0,161.0823,161.1112,161.0726,161.0919,3868.0
2024-10-08 12:30:00,167.11,167.18,167.11,167.15,2137.0,161.0244,161.0919,161.0244,161.063,2137.0
2024-10-08 12:35:00,167.12,167.17,166.99,167.04,28249.0,161.0341,161.0823,160.9088,160.957,28249.0
2024-10-08 12:40:00,167.02,167.14,166.92,166.92,14463.0,160.9377,161.0533,160.8414,160.8414,14463.0
2024-10-08 12:45:00,166.96,167.04,166.87,167.02,6942.0,160.8799,160.957,160.7932,160.9377,6942.0
2024-10-08 12:50:00,166.9,166.96,166.9,166.96,847.0,160.8221,160.8799,160.8221,160.8799,847.0
2024-10-08 12:55:00,166.86,167.08,166.86,167.0,9451.0,160.7835,160.9955,160.7835,160.9184,9451.0
2024-10-08 13:00:00,167.06,167.06,166.87,166.92,2944.0,160.9763,160.9763,160.7932,160.8414,2944.0
2024-10-08 13:05:00,166.9,166.9,166.56,166.56,2304.0,160.8221,160.8221,160.4945,160.4945,2304.0
2024-10-08 13:10:00,166.59,166.74,166.49,166.74,1864.0,160.5234,160.6679,160.427,160.6679,1864.0
2024-10-08 13:15:00,166.74,166.76,166.56,166.72,9652.0,160.6679,160.6872,160.4945,160.6486,9652.0
2024-10-08 13:20:00,166.81,167.01,166.77,167.0,2769.0,160.7354,160.9281,160.6968,160.9184,2769.0
2024-10-08 13:25:00,167.0,167.09,166.91,167.0,2574.0,160.9184,161.0052,160.8317,160.9184,2574.0
2024-10-08 13:30:00,167.0,167.06,166.91,167.0,2365.0,160.9184,160.9763,160.8317,160.9184,2365.0
2024-10-08 13:35:00,166.94,167.01,166.86,166.86,2674.0,160.8606,160.9281,160.7835,160.7835,2674.0
2024-10-08 13:40:00,166.92,167.05,166.92,167.05,1829.0,160.8414,160.9666,160.8414,160.9666,1829.0
2024-10-08 13:45:00,167.03,167.03,166.89,166.89,1174.0,160.9474,160.9474,160.8125,160.8125,1174.0
2024-10-08 13:50:00,166.89,166.96,166.89,166.94,1657.0,160.8125,160.8799,160.8125,160.8606,1657.0
2024-10-08 13:55:00,166.97,167.06,166.92,167.06,5256.0,160.8895,160.9763,160.8414,160.9763,5256.0
2024-10-08 14:00:00,167.08,167.08,167.01,167.06,4035.0,160.9955,160.9955,160.9281,160.9763,4035.0
2024-10-08 14:05:00,167.08,167.1,166.98,167.0,6525.0,160.9955,161.0148,160.8992,160.9184,6525.0
2024-10-08 14:10:00,167.03,167.03,166.82,166.83,7088.0,160.9474,160.9474,160.745,160.7546,7088.0
2024-10-08 14:15:00,166.78,166.93,166.76,166.93,9579.0,160.7065,160.851,160.6872,160.851,9579.0
2024-10-08 14:20:00,166.88,167.0,166.88,166.98,4636.0,160.8028,160.9184,160.8028,160.8992,4636.0
2024-10-08 14:25:00,167.06,167.06,166.93,166.93,1404.0,160.9763,160.9763,160.851,160.851,1404.0
2024-10-08 14:30:00,166.93,166.95,166.87,166.91,4403.0,160.851,160.8703,160.7932,160.8317,4403.0
2024-10-08 14:35:00,166.95,166.97,166.84,166.97,4465.0,160.8703,160.8895,160.7643,160.8895,4465.0
2024-10-08 14:40:00,166.95,167.06,166.89,167.0,4855.0,160.8703,160.9763,160.8125,160.9184,4855.0
2024-10-08 14:45:00,166.96,167.08,166.92,167.07,2013.0,160.8799,160.9955,160.8414,160.9859,2013.0
2024-10-08 14:50:00,167.07,167.18,167.04,167.12,1589.0,160.9859,161.0919,160.957,161.0341,1589.0
2024-10-08 14:55:00,167.1,167.12,167.03,167.06,3066.0,161.0148,161.0341,160.9474,160.9763,3066.0
2024-10-08 15:00:00,167.02,167.1,166.99,167.03,3950.0,160.9377,161.0148,160.9088,160.9474,3950.0
2024-10-08 15:05:00,166.96,166.96,166.83,166.9,1755.0,160.8799,160.8799,160.7546,160.8221,1755.0
2024-10-08 15:10:00,166.91,167.01,166.91,166.96,2948.0,160.8317,160.9281,160.8317,160.8799,2948.0
2024-10-08 15:15:00,166.99,167.04,166.96,167.04,3978.0,160.9088,160.957,160.8799,160.957,3978.0
2024-10-08 15:20:00,167.05,167.15,166.99,167.1,7321.0,160.9666,161.063,160.9088,161.0148,7321.0
2024-10-08 15:25:00,167.12,167.18,166.98,167.13,8905.0,161.0341,161.0919,160.8992,161.0437,8905.0
2024-10-08 15:30:00,167.06,167.53,167.06,167.52,3595.0,160.9763,161.4291,160.9763,161.4195,3595.0
2024-10-08 15:35:00,167.5,167.68,167.44,167.68,3401.0,161.4002,161.5737,161.3424,161.5737,3401.0
2024-10-08 15:40:00,167.65,167.73,167.55,167.58,13129.0,161.5448,161.6219,161.4484,161.4773,13129.0
2024-10-08 15:45:00,167.62,167.77,167.54,167.68,8922.0,161.5159,161.6604,161.4388,161.5737,8922.0
2024-10-08 15:50:00,167.81,167.89,167.5,167.5,24897.0,161.6989,161.776,161.4002,161.4002,24897.0
2024-10-08 15:55:00,167.55,167.55,167.19,167.23,60952.0,161.4484,161.4484,161.1015,161.1401,60952.0
2024-10-09 09:30:00,166.81,166.81,166.15,166.27,11856.0,160.7354,160.7354,160.0994,160.215,11856.0
2024-10-09 09:35:00,166.95,166.95,166.66,166.9,600.0,160.8703,160.8703,160.5908,160.8221,600.0
2024-10-09 09:40:00,166.95,167.26,166.95,166.95,1728.0,160.8703,161.169,160.8703,160.8703,1728.0
2024-10-09 09:45:00,166.83,167.34,166.83,167.27,609.0,160.7546,161.2461,160.7546,161.1786,609.0
2024-10-09 09:50:00,167.08,167.31,166.86,166.86,3497.0,160.9955,161.2172,160.7835,160.7835,3497.0
2024-10-09 09:55:00,166.87,167.44,166.87,167.44,4098.0,160.7932,161.3424,160.7932,161.3424,4098.0
2024-10-09 10:00:00,167.03,167.07,166.8,166.91,2674.0,160.9474,160.9859,160.7257,160.8317,2674.0
2024-10-09 10:05:00,166.83,166.97,166.83,166.92,600.0,160.7546,160.8895,160.7546,160.8414,600.0
2024-10-09 10:10:00,166.94,167.13,166.9,166.9,5069.0,160.8606,161.0437,160.8221,160.8221,5069.0
2024-10-09 10:15:00,166.78,166.83,166.69,166.69,1154.0,160.7065,160.7546,160.6197,160.6197,1154.0
2024-10-09 10:20:00,166.67,166.77,166.49,166.75,2954.0,160.6005,160.6968,160.427,160.6776,2954.0
2024-10-09 10:25:00,166.61,166.94,166.49,166.94,1216.0,160.5426,160.8606,160.427,160.8606,1216.0
2024-10-09 10:30:00,166.71,166.71,166.47,166.57,1020.0,160.639,160.639,160.4077,160.5041,1020.0
2024-10-09 10:35:00,166.65,166.74,166.65,166.74,356.0,160.5812,160.6679,160.5812,160.6679,356.0
2024-10-09 10:40:00,166.57,166.67,166.4,166.67,3325.0,160.5041,160.6005,160.3403,160.6005,3325.0
2024-10-09 10:45:00,166.72,166.83,166.55,166.74,3422.0,160.6486,160.7546,160.4848,160.6679,3422.0
2024-10-09 10:50:00,166.74,166.98,166.73,166.98,6000.0,160.6679,160.8992,160.6583,160.8992,6000.0
2024-10-09 10:55:00,166.9,166.97,166.8,166.97,6218.0,160.8221,160.8895,160.7257,160.8895,6218.0
2024-10-09 11:00:00,167.07,167.13,167.07,167.08,522.0,160.9859,161.0437,160.9859,160.9955,522.0
2024-10-09 11:05:00,167.12,167.25,167.12,167.18,1224.0,161.0341,161.1593,161.0341,161.0919,1224.0
2024-10-09 11:10:00,167.2,167.21,167.12,167.12,7743.0,161.1112,161.1208,161.0341,161.0341,7743.0
2024-10-09 11:15:00,167.14,167.17,167.06,167.08,10677.0,161.0533,161.0823,160.9763,160.9955,10677.0
2024-10-09 11:20:00,167.05,167.41,167.05,167.34,1798.0,160.9666,161.3135,160.9666,161.2461,1798.0
2024-10-09 11:25:00,167.35,167.39,167.22,167.22,7140.0,161.2557,161.2942,161.1304,161.1304,7140.0
2024-10-09 11:30:00,167.24,167.37,167.18,167.31,6524.0,161.1497,161.275,161.0919,161.2172,6524.0
2024-10-09 11:35:00,167.3,167.52,167.25,167.5,4350.0,161.2075,161.4195,161.1593,161.4002,4350.0
2024-10-09 11:40:00,167.6,167.82,167.51,167.81,4135.0,161.4966,161.7086,161.4099,161.6989,4135.0
2024-10-09 11:45:00,167.81,167.92,167.77,167.78,2200.0,161.6989,161.8049,161.6604,161.67,2200.0
2024-10-09 11:50:00,167.86,168.24,167.78,168.21,2800.0,161.7471,162.1133,161.67,162.0844,2800.0
2024-10-09 11:55:00,168.15,168.15,167.9,167.9,3244.0,162.0266,162.0266,161.7857,161.7857,3244.0
2024-10-09 12:00:00,167.86,167.93,167.75,167.77,2050.0,161.7471,161.8146,161.6411,161.6604,2050.0
2024-10-09 12:05:00,167.82,167.9,167.69,167.9,2066.0,161.7086,161.7857,161.5833,161.7857,2066.0
2024-10-09 12:10:00,168.08,168.15,168.08,168.09,700.0,161.9591,162.0266,161.9591,161.9688,700.0
2024-10-09 12:15:00,168.08,168.15,167.93,168.04,3624.0,161.9591,162.0266,161.8146,161.9206,3624.0
2024-10-09 12:20:00,168.06,168.06,167.8,167.97,1583.0,161.9398,161.9398,161.6893,161.8531,1583.0
2024-10-09 12:25:00,167.89,167.89,167.65,167.66,2393.0,161.776,161.776,161.5448,161.5544,2393.0
2024-10-09 12:30:00,167.63,167.79,167.63,167.79,728.0,161.5255,161.6797,161.5255,161.6797,728.0
2024-10-09 12:35:00,167.81,167.94,167.81,167.94,818.0,161.6989,161.8242,161.6989,161.8242,818.0
2024-10-09 12:40:00,167.88,168.06,167.8,167.85,998.0,161.7664,161.9398,161.6893,161.7375,998.0
2024-10-09 12:45:00,167.84,167.94,167.77,167.77,846.0,161.7279,161.8242,161.6604,161.6604,846.0
2024-10-09 12:50:00,167.79,167.81,167.62,167.69,4898.0,161.6797,161.6989,161.5159,161.5833,4898.0
2024-10-09 12:55:00,167.63,167.74,167.62,167.68,1054.0,161.5255,161.6315,161.5159,161.5737,1054.0
2024-10-09 13:00:00,167.67,167.75,167.57,167.58,3500.0,161.564,161.6411,161.4677,161.4773,3500.0
2024-10-09 13:05:00,167.63,167.74,167.57,167.74,1207.0,161.5255,161.6315,161.4677,161.6315,1207.0
2024-10-09 13:10:00,167.73,167.82,167.72,167.76,1520.0,161.6219,161.7086,161.6122,161.6508,1520.0
2024-10-09 13:15:00,167.86,167.98,167.86,167.88,570.0,161.7471,161.8628,161.7471,161.7664,570.0
2024-10-09 13:20:00,167.97,167.98,167.84,167.94,877.0,161.8531,161.8628,161.7279,161.8242,877.0
2024-10-09 13:25:00,167.97,167.97,167.84,167.84,2056.0,161.8531,161.8531,161.7279,161.7279,2056.0
2024-10-09 13:30:00,167.84,167.96,167.77,167.96,1345.0,161.7279,161.8435,161.6604,161.8435,1345.0
2024-10-09 13:35:00,167.98,168.09,167.98,168.09,1408.0,161.8628,161.9688,161.8628,161.9688,1408.0
2024-10-09 13:40:00,168.01,168.1,168.01,168.03,4183.0,161.8917,161.9784,161.8917,161.9109,4183.0
2024-10-09 13:45:00,168.06,168.14,168.04,168.12,2788.0,161.9398,162.0169,161.9206,161.9977,2788.0
2024-10-09 13:50:00,168.17,168.2,167.99,168.2,2980.0,162.0458,162.0747,161.8724,162.0747,2980.0
2024-10-09 13:55:00,168.18,168.3,168.17,168.3,1283.0,162.0555,162.1711,162.0458,162.1711,1283.0
2024-10-09 14:00:00,168.14,168.28,168.14,168.2,1368.0,162.0169,162.1518,162.0169,162.0747,1368.0
2024-10-09 14:05:00,168.3,168.42,168.29,168.38,1187.0,162.1711,162.2867,162.1615,162.2482,1187.0
2024-10-09 14:10:00,168.48,168.56,168.42,168.43,9253.0,162.3446,162.4216,162.2867,162.2964,9253.0
2024-10-09 14:15:00,168.43,168.53,168.35,168.4,1837.0,162.2964,162.3927,162.2193,162.2675,1837.0
2024-10-09 14:20:00,168.28,168.37,168.1,168.24,2268.0,162.1518,162.2386,161.9784,162.1133,2268.0
2024-10-09 14:25:00,168.43,168.43,168.25,168.4,1868.0,162.2964,162.2964,162.1229,162.2675,1868.0
2024-10-09 14:30:00,168.38,168.49,168.35,168.45,3034.0,162.2482,162.3542,162.2193,162.3156,3034.0
2024-10-09 14:35:00,168.45,168.51,168.35,168.51,1100.0,162.3156,162.3735,162.2193,162.3735,1100.0
2024-10-09 14:40:00,168.5,168.59,168.49,168.55,6335.0,162.3638,162.4505,162.3542,162.412,6335.0
2024-10-09 14:45:00,168.6,168.71,168.57,168.71,1389.0,162.4602,162.5662,162.4313,162.5662,1389.0
2024-10-09 14:50:00,168.65,168.77,168.42,168.46,13441.0,162.5084,162.624,162.2867,162.3253,13441.0
2024-10-09 14:55:00,168.42,168.51,168.29,168.4,3057.0,162.2867,162.3735,162.1615,162.2675,3057.0
2024-10-09 15:00:00,168.3,168.4,168.27,168.31,1927.0,162.1711,162.2675,162.1422,162.1807,1927.0
2024-10-09 15:05:00,168.28,168.4,168.2,168.39,2900.0,162.1518,162.2675,162.0747,162.2578,2900.0
2024-10-09 15:10:00,168.21,168.4,168.21,168.36,1972.0,162.0844,162.2675,162.0844,162.2289,1972.0
2024-10-09 15:15:00,168.37,168.47,168.33,168.33,6154.0,162.2386,162.3349,162.2,162.2,6154.0
2024-10-09 15:20:00,168.31,168.41,168.26,168.33,7579.0,162.1807,162.2771,162.1326,162.2,7579.0
2024-10-09 15:25:00,168.33,168.45,168.26,168.45,9356.0,162.2,162.3156,162.1326,162.3156,9356.0
2024-10-09 15:30:00,168.46,168.68,168.43,168.67,7508.0,162.3253,162.5373,162.2964,162.5276,7508.0
2024-10-09 15:35:00,168.57,168.81,168.5,168.78,3190.0,162.4313,162.6625,162.3638,162.6336,3190.0
2024-10-09 15:40:00,168.78,168.81,168.69,168.75,3412.0,162.6336,162.6625,162.5469,162.6047,3412.0
2024-10-09 15:45:00,168.78,169.08,168.75,169.04,7009.0,162.6336,162.9227,162.6047,162.8842,7009.0
2024-10-09 15:50:00,169.06,169.42,169.06,169.37,16338.0,162.9034,163.2503,162.9034,163.2021,16338.0
2024-10-09 15:55:00,169.39,169.47,169.2,169.24,45698.0,163.2214,163.2985,163.0383,163.0769,45698.0
2024-10-10 09:30:00,168.21,168.54,168.21,168.43,11308.0,162.0844,162.4024,162.0844,162.2964,11308.0
2024-10-10 09:35:00,168.1,168.23,167.97,167.97,1039.0,161.9784,162.1037,161.8531,161.8531,1039.0
2024-10-10 09:40:00,167.99,168.42,167.95,168.41,3026.0,161.8724,162.2867,161.8339,162.2771,3026.0
2024-10-10 09:45:00,168.54,168.65,168.47,168.65,575.0,162.4024,162.5084,162.3349,162.5084,575.0
2024-10-10 09:50:00,168.65,169.13,168.65,169.09,3838.0,162.5084,162.9709,162.5084,162.9323,3838.0
2024-10-10 09:55:00,169.22,169.22,168.58,168.58,3629.0,163.0576,163.0576,162.4409,162.4409,3629.0
2024-10-10 10:00:00,168.67,168.75,168.56,168.74,1782.0,162.5276,162.6047,162.4216,162.5951,1782.0
2024-10-10 10:05:00,168.76,168.84,168.61,168.61,2757.0,162.6144,162.6914,162.4698,162.4698,2757.0
2024-10-10 10:10:00,168.72,168.72,168.5,168.5,1441.0,162.5758,162.5758,162.3638,162.3638,1441.0
2024-10-10 10:15:00,168.56,168.64,168.3,168.3,3018.0,162.4216,162.4987,162.1711,162.1711,3018.0
2024-10-10 10:20:00,168.43,168.52,168.25,168.33,4440.0,162.2964,162.3831,162.1229,162.2,4440.0
2024-10-10 10:25:00,168.22,168.24,168.05,168.06,1802.0,162.094,162.1133,161.9302,161.9398,1802.0
2024-10-10 10:30:00,168.06,168.16,167.96,168.16,2000.0,161.9398,162.0362,161.8435,162.0362,2000.0
2024-10-10 10:35:00,168.13,168.16,168.01,168.01,1209.0,162.0073,162.0362,161.8917,161.8917,1209.0
2024-10-10 10:40:00,167.92,168.07,167.92,168.06,699.0,161.8049,161.9495,161.8049,161.9398,699.0
2024-10-10 10:45:00,167.93,167.93,167.81,167.87,1902.0,161.8146,161.8146,161.6989,161.7568,1902.0
2024-10-10 10:50:00,167.9,167.99,167.79,167.83,2636.0,161.7857,161.8724,161.6797,161.7182,2636.0
2024-10-10 10:55:00,167.78,167.91,167.78,167.84,700.0,161.67,161.7953,161.67,161.7279,700.0
2024-10-10 11:00:00,167.86,167.86,167.62,167.73,700.0,161.7471,161.7471,161.5159,161.6219,700.0
2024-10-10 11:05:00,167.81,168.15,167.81,168.15,2259.0,161.6989,162.0266,161.6989,162.0266,2259.0
2024-10-10 11:10:00,168.14,168.22,168.14,168.22,818.0,162.0169,162.094,162.0169,162.094,818.0
2024-10-10 11:15:00,168.21,168.34,168.21,168.24,957.0,162.0844,162.2096,162.0844,162.1133,957.0
2024-10-10 11:20:00,168.33,168.42,168.33,168.42,200.0,162.2,162.2867,162.2,162.2867,200.0
2024-10-10 11:25:00,168.39,168.43,168.28,168.35,906.0,162.2578,162.2964,162.1518,162.2193,906.0
2024-10-10 11:30:00,168.35,168.35,168.12,168.12,2331.0,162.2193,162.2193,161.9977,161.9977,2331.0
2024-10-10 11:35:00,168.17,168.19,168.15,168.18,650.0,162.0458,162.0651,162.0266,162.0555,650.0
2024-10-10 11:40:00,168.13,168.28,168.13,168.2,3492.0,162.0073,162.1518,162.0073,162.0747,3492.0
2024-10-10 11:45:00,168.19,168.19,168.02,168.08,2256.0,162.0651,162.0651,161.9013,161.9591,2256.0
2024-10-10 11:50:00,167.98,168.09,167.96,168.06,4743.0,161.8628,161.9688,161.8435,161.9398,4743.0
2024-10-10 11:55:00,168.0,168.01,167.71,167.81,2628.0,161.882,161.8917,161.6026,161.6989,2628.0
2024-10-10 12:00:00,167.75,167.77,167.62,167.63,1939.0,161.6411,161.6604,161.5159,161.5255,1939.0
2024-10-10 12:05:00,167.63,167.81,167.6,167.81,7416.0,161.5255,161.6989,161.4966,161.6989,7416.0
2024-10-10 12:10:00,167.78,167.93,167.77,167.93,825.0,161.67,161.8146,161.6604,161.8146,825.0
2024-10-10 12:15:00,167.86,167.86,167.79,167.82,1984.0,161.7471,161.7471,161.6797,161.7086,1984.0
2024-10-10 12:20:00,167.86,167.86,167.78,167.83,1300.0,161.7471,161.7471,161.67,161.7182,1300.0
2024-10-10 12:25:00,167.82,167.84,167.8,167.84,768.0,161.7086,161.7279,161.6893,161.7279,768.0
2024-10-10 12:30:00,167.87,167.94,167.87,167.93,1343.0,161.7568,161.8242,161.7568,161.8146,1343.0
2024-10-10 12:35:00,168.04,168.09,167.98,168.0,1701.0,161.9206,161.9688,161.8628,161.882,1701.0
2024-10-10 12:40:00,168.08,168.08,167.72,167.72,3212.0,161.9591,161.9591,161.6122,161.6122,3212.0
2024-10-10 12:45:00,167.71,167.71,167.6,167.67,1729.0,161.6026,161.6026,161.4966,161.564,1729.0
2024-10-10 12:50:00,167.75,167.75,167.71,167.73,700.0,161.6411,161.6411,161.6026,161.6219,700.0
2024-10-10 12:55:00,167.79,167.8,167.61,167.62,5746.0,161.6797,161.6893,161.5062,161.5159,5746.0
2024-10-10 13:00:00,167.67,167.71,167.62,167.62,1070.0,161.564,161.6026,161.5159,161.5159,1070.0
2024-10-10 13:05:00,167.63,167.67,167.6,167.62,2934.0,161.5255,161.564,161.4966,161.5159,2934.0
2024-10-10 13:10:00,167.63,167.66,167.54,167.63,2822.0,161.5255,161.5544,161.4388,161.5255,2822.0
2024-10-10 13:15:00,167.66,167.74,167.63,167.74,2039.0,161.5544,161.6315,161.5255,161.6315,2039.0
2024-10-10 13:20:00,167.77,167.95,167.74,167.95,892.0,161.6604,161.8339,161.6315,161.8339,892.0
2024-10-10 13:25:00,167.88,167.88,167.86,167.86,825.0,161.7664,161.7664,161.7471,161.7471,825.0
2024-10-10 13:30:00,167.98,168.02,167.9,167.92,1930.0,161.8628,161.9013,161.7857,161.8049,1930.0
2024-10-10 13:35:00,167.9,167.94,167.79,167.8,1459.0,161.7857,161.8242,161.6797,161.6893,1459.0
2024-10-10 13:40:00,167.85,167.85,167.75,167.81,1810.0,161.7375,161.7375,161.6411,161.6989,1810.0
2024-10-10 13:45:00,167.76,167.78,167.64,167.7,5402.0,161.6508,161.67,161.5351,161.593,5402.0
2024-10-10 13:50:00,167.7,167.7,167.51,167.61,7220.0,161.593,161.593,161.4099,161.5062,7220.0
2024-10-10 13:55:00,167.6,167.65,167.5,167.62,6115.0,161.4966,161.5448,161.4002,161.5159,6115.0
2024-10-10 14:00:00,167.51,167.59,167.35,167.35,3165.0,161.4099,161.487,161.2557,161.2557,3165.0
2024-10-10 14:05:00,167.4,167.46,167.39,167.39,3320.0,161.3039,161.3617,161.2942,161.2942,3320.0
2024-10-10 14:10:00,167.39,167.53,167.37,167.41,4296.0,161.2942,161.4291,161.275,161.3135,4296.0
2024-10-10 14:15:00,167.39,167.39,167.27,167.32,685.0,161.2942,161.2942,161.1786,161.2268,685.0
2024-10-10 14:20:00,167.31,167.38,167.3,167.35,1894.0,161.2172,161.2846,161.2075,161.2557,1894.0
2024-10-10 14:25:00,167.45,167.49,167.4,167.4,963.0,161.3521,161.3906,161.3039,161.3039,963.0
2024-10-10 14:30:00,167.39,167.44,167.34,167.44,2501.0,161.2942,161.3424,161.2461,161.3424,2501.0
2024-10-10 14:35:00,167.35,167.4,167.07,167.22,10131.0,161.2557,161.3039,160.9859,161.1304,10131.0
2024-10-10 14:40:00,167.19,167.32,167.15,167.24,9847.0,161.1015,161.2268,161.063,161.1497,9847.0
2024-10-10 14:45:00,167.19,167.35,167.17,167.34,1400.0,161.1015,161.2557,161.0823,161.2461,1400.0
2024-10-10 14:50:00,167.34,167.41,167.29,167.36,2271.0,161.2461,161.3135,161.1979,161.2653,2271.0
2024-10-10 14:55:00,167.3,167.37,167.24,167.24,1854.0,161.2075,161.275,161.1497,161.1497,1854.0
2024-10-10 15:00:00,167.33,167.35,167.17,167.23,3229.0,161.2364,161.2557,161.0823,161.1401,3229.0
2024-10-10 15:05:00,167.11,167.21,167.07,167.14,2649.0,161.0244,161.1208,160.9859,161.0533,2649.0
2024-10-10 15:10:00,167.22,167.26,167.17,167.17,4227.0,161.1304,161.169,161.0823,161.0823,4227.0
2024-10-10 15:15:00,167.17,167.3,167.17,167.24,5058.0,161.0823,161.2075,161.0823,161.1497,5058.0
2024-10-10 15:20:00,167.24,167.42,167.24,167.35,3445.0,161.1497,161.3232,161.1497,161.2557,3445.0
2024-10-10 15:25:00,167.39,167.39,167.21,167.22,3356.0,161.2942,161.2942,161.1208,161.1304,3356.0
2024-10-10 15:30:00,167.24,167.52,167.24,167.46,2780.0,161.1497,161.4195,161.1497,161.3617,2780.0
2024-10-10 15:35:00,167.46,167.61,167.38,167.61,7580.0,161.3617,161.5062,161.2846,161.5062,7580.0
2024-10-10 15:40:00,167.56,167.66,167.49,167.6,4820.0,161.4581,161.5544,161.3906,161.4966,4820.0
2024-10-10 15:45:00,167.58,167.62,167.44,167.49,7649.0,161.4773,161.5159,161.3424,161.3906,7649.0
2024-10-10 15:50:00,167.59,167.98,167.5,167.94,21687.0,161.487,161.8628,161.4002,161.8242,21687.0
2024-10-10 15:55:00,167.89,167.92,167.74,167.8,32300.0,161.776,161.8049,161.6315,161.6893,32300.0
2024-10-11 09:30:00,168.94,169.65,168.94,169.65,12890.0,162.7878,163.4719,162.7878,163.4719,12890.0
2024-10-11 09:35:00,169.3,169.3,169.1,169.16,1272.0,163.1347,163.1347,162.942,162.9998,1272.0
2024-10-11 09:40:00,169.15,169.15,168.96,169.11,711.0,162.9902,162.9902,162.8071,162.9516,711.0
2024-10-11 09:45:00,169.15,169.27,168.85,169.1,3544.0,162.9902,163.1058,162.7011,162.942,3544.0
2024-10-11 09:50:00,169.04,169.46,169.0,169.45,2487.0,162.8842,163.2889,162.8456,163.2792,2487.0
2024-10-11 09:55:00,169.45,169.84,169.43,169.84,9721.0,163.2792,163.655,163.26,163.655,9721.0
2024-10-11 10:00:00,169.7,170.56,169.69,170.56,19117.0,163.5201,164.3488,163.5105,164.3488,19117.0
2024-10-11 10:05:00,170.45,170.52,170.24,170.25,10511.0,164.2428,164.3103,164.0405,164.0501,10511.0
2024-10-11 10:10:00,170.25,170.32,169.98,170.08,5083.0,164.0501,164.1175,163.7899,163.8863,5083.0
2024-10-11 10:15:00,170.18,170.24,170.14,170.15,1600.0,163.9826,164.0405,163.9441,163.9537,1600.0
2024-10-11 10:20:00,170.15,170.15,170.05,170.06,1343.0,163.9537,163.9537,163.8574,163.867,1343.0
2024-10-11 10:25:00,170.15,170.16,169.96,169.97,3950.0,163.9537,163.9634,163.7707,163.7803,3950.0
2024-10-11 10:30:00,169.7,169.8,169.7,169.75,3025.0,163.5201,163.6165,163.5201,163.5683,3025.0
2024-10-11 10:35:00,169.75,169.83,169.5,169.62,3532.0,163.5683,163.6454,163.3274,163.443,3532.0
2024-10-11 10:40:00,169.57,169.7,169.57,169.69,2302.0,163.3949,163.5201,163.3949,163.5105,2302.0
2024-10-11 10:45:00,169.79,170.03,169.79,170.01,2477.0,163.6068,163.8381,163.6068,163.8188,2477.0
2024-10-11 10:50:00,170.02,170.39,169.93,170.39,1908.0,163.8285,164.185,163.7417,164.185,1908.0
2024-10-11 10:55:00,170.33,170.33,170.08,170.29,7899.0,164.1272,164.1272,163.8863,164.0886,7899.0
2024-10-11 11:00:00,170.31,170.31,170.11,170.11,1869.0,164.1079,164.1079,163.9152,163.9152,1869.0
2024-10-11 11:05:00,170.18,170.54,170.17,170.54,3779.0,163.9826,164.3295,163.973,164.3295,3779.0
2024-10-11 11:10:00,170.51,170.65,170.5,170.56,4208.0,164.3006,164.4355,164.291,164.3488,4208.0
2024-10-11 11:15:00,170.65,170.73,170.47,170.72,11040.0,164.4355,164.5126,164.2621,164.503,11040.0
2024-10-11 11:20:00,170.73,170.73,170.52,170.57,6695.0,164.5126,164.5126,164.3103,164.3584,6695.0
2024-10-11 11:25:00,170.52,170.62,170.44,170.62,2100.0,164.3103,164.4066,164.2332,164.4066,2100.0
2024-10-11 11:30:00,170.67,171.07,170.63,170.97,7717.0,164.4548,164.8402,164.4163,164.7439,7717.0
2024-10-11 11:35:00,170.96,171.1,170.88,171.03,9403.0,164.7342,164.8691,164.6572,164.8017,9403.0
2024-10-11 11:40:00,171.07,171.16,170.96,171.02,8715.0,164.8402,164.927,164.7342,164.7921,8715.0
2024-10-11 11:45:00,171.13,171.14,170.92,171.11,2000.0,164.898,164.9077,164.6957,164.8788,2000.0
2024-10-11 11:50:00,171.17,171.44,171.09,171.43,5525.0,164.9366,165.1968,164.8595,165.1871,5525.0
2024-10-11 11:55:00,171.48,171.51,171.32,171.41,5474.0,165.2353,165.2642,165.0811,165.1678,5474.0
2024-10-11 12:00:00,171.39,171.49,171.28,171.3,2712.0,165.1486,165.2449,165.0426,165.0619,2712.0
2024-10-11 12:05:00,171.3,171.43,171.11,171.13,8969.0,165.0619,165.1871,164.8788,164.898,8969.0
2024-10-11 12:10:00,171.15,171.22,171.01,171.02,3543.0,164.9173,164.9848,164.7824,164.7921,3543.0
2024-10-11 12:15:00,171.01,171.23,170.92,171.05,3647.0,164.7824,164.9944,164.6957,164.821,3647.0
2024-10-11 12:20:00,170.96,171.15,170.96,171.13,1297.0,164.7342,164.9173,164.7342,164.898,1297.0
2024-10-11 12:25:00,171.09,171.09,170.9,170.92,2354.0,164.8595,164.8595,164.6764,164.6957,2354.0
2024-10-11 12:30:00,170.92,170.95,170.83,170.88,1635.0,164.6957,164.7246,164.609,164.6572,1635.0
2024-10-11 12:35:00,170.99,170.99,170.85,170.92,4002.0,164.7631,164.7631,164.6282,164.6957,4002.0
2024-10-11 12:40:00,170.94,171.14,170.94,171.06,1327.0,164.715,164.9077,164.715,164.8306,1327.0
2024-10-11 12:45:00,171.06,171.09,170.98,171.09,1224.0,164.8306,164.8595,164.7535,164.8595,1224.0
2024-10-11 12:50:00,171.01,171.36,171.01,171.24,3623.0,164.7824,165.1197,164.7824,165.004,3623.0
2024-10-11 12:55:00,171.23,171.37,171.13,171.37,3163.0,164.9944,165.1293,164.898,165.1293,3163.0
2024-10-11 13:00:00,171.32,171.38,171.16,171.27,5431.0,165.0811,165.1389,164.927,165.0329,5431.0
2024-10-11 13:05:00,171.17,171.22,171.01,171.05,4637.0,164.9366,164.9848,164.7824,164.821,4637.0
2024-10-11 13:10:00,171.05,171.12,171.02,171.11,3402.0,164.821,164.8884,164.7921,164.8788,3402.0
2024-10-11 13:15:00,171.12,171.12,170.82,170.82,7395.0,164.8884,164.8884,164.5993,164.5993,7395.0
2024-10-11 13:20:00,170.81,170.89,170.67,170.82,5252.0,164.5897,164.6668,164.4548,164.5993,5252.0
2024-10-11 13:25:00,170.74,170.83,170.68,170.83,3093.0,164.5222,164.609,164.4644,164.609,3093.0
2024-10-11 13:30:00,170.82,170.91,170.79,170.89,2285.0,164.5993,164.6861,164.5704,164.6668,2285.0
2024-10-11 13:35:00,170.89,170.95,170.86,170.86,1618.0,164.6668,164.7246,164.6379,164.6379,1618.0
2024-10-11 13:40:00,170.88,170.9,170.7,170.7,3667.0,164.6572,164.6764,164.4837,164.4837,3667.0
2024-10-11 13:45:00,170.76,170.77,170.75,170.76,1710.0,164.5415,164.5512,164.5319,164.5415,1710.0
2024-10-11 13:50:00,170.75,170.82,170.7,170.7,3352.0,164.5319,164.5993,164.4837,164.4837,3352.0
2024-10-11 13:55:00,170.63,170.67,170.56,170.62,2350.0,164.4163,164.4548,164.3488,164.4066,2350.0
2024-10-11 14:00:00,170.57,170.63,170.46,170.46,4002.0,164.3584,164.4163,164.2524,164.2524,4002.0
2024-10-11 14:05:00,170.46,170.46,170.18,170.26,4788.0,164.2524,164.2524,163.9826,164.0597,4788.0
2024-10-11 14:10:00,170.18,170.35,170.18,170.27,8029.0,163.9826,164.1465,163.9826,164.0694,8029.0
2024-10-11 14:15:00,170.28,170.66,170.28,170.61,11389.0,164.079,164.4452,164.079,164.397,11389.0
2024-10-11 14:20:00,170.56,170.58,170.43,170.52,6158.0,164.3488,164.3681,164.2235,164.3103,6158.0
2024-10-11 14:25:00,170.52,170.54,170.37,170.42,2497.0,164.3103,164.3295,164.1657,164.2139,2497.0
2024-10-11 14:30:00,170.42,170.52,170.39,170.4,4815.0,164.2139,164.3103,164.185,164.1946,4815.0
2024-10-11 14:35:00,170.37,170.37,170.21,170.24,2751.0,164.1657,164.1657,164.0115,164.0405,2751.0
2024-10-11 14:40:00,170.29,170.29,170.2,170.22,1311.0,164.0886,164.0886,164.0019,164.0212,1311.0
2024-10-11 14:45:00,170.22,170.42,170.21,170.35,3625.0,164.0212,164.2139,164.0115,164.1465,3625.0
2024-10-11 14:50:00,170.34,170.41,170.23,170.23,7746.0,164.1368,164.2043,164.0308,164.0308,7746.0
2024-10-11 14:55:00,170.25,170.4,170.25,170.31,6606.0,164.0501,164.1946,164.0501,164.1079,6606.0
2024-10-11 15:00:00,170.27,170.47,170.26,170.47,8671.0,164.0694,164.2621,164.0597,164.2621,8671.0
2024-10-11 15:05:00,170.37,170.39,170.29,170.32,6416.0,164.1657,164.185,164.0886,164.1175,6416.0
2024-10-11 15:10:00,170.32,170.51,170.31,170.42,16576.0,164.1175,164.3006,164.1079,164.2139,16576.0
2024-10-11 15:15:00,170.48,170.58,170.32,170.49,7086.0,164.2717,164.3681,164.1175,164.2814,7086.0
2024-10-11 15:20:00,170.49,170.52,170.35,170.5,5306.0,164.2814,164.3103,164.1465,164.291,5306.0
2024-10-11 15:25:00,170.5,170.58,170.37,170.43,4215.0,164.291,164.3681,164.1657,164.2235,4215.0
2024-10-11 15:30:00,170.42,170.66,170.4,170.63,5403.0,164.2139,164.4452,164.1946,164.4163,5403.0
2024-10-11 15:35:00,170.62,170.68,170.54,170.55,10504.0,164.4066,164.4644,164.3295,164.3392,10504.0
2024-10-11 15:40:00,170.53,170.57,170.46,170.55,15794.0,164.3199,164.3584,164.2524,164.3392,15794.0
2024-10-11 15:45:00,170.53,170.57,170.43,170.49,19935.0,164.3199,164.3584,164.2235,164.2814,19935.0
2024-10-11 15:50:00,170.51,170.72,170.42,170.47,33630.0,164.3006,164.503,164.2139,164.2621,33630.0
2024-10-11 15:55:00,170.48,170.84,170.48,170.77,73709.0,164.2717,164.6186,164.2717,164.5512,73709.0
2024-10-14 09:30:00,170.31,170.31,169.5,170.01,12131.0,164.1079,164.1079,163.3274,163.8188,12131.0
2024-10-14 09:35:00,169.74,169.93,169.69,169.93,814.0,163.5587,163.7417,163.5105,163.7417,814.0
2024-10-14 09:40:00,169.8,169.99,169.51,169.91,1300.0,163.6165,163.7996,163.337,163.7225,1300.0
2024-10-14 09:45:00,169.79,170.34,169.79,170.34,1283.0,163.6068,164.1368,163.6068,164.1368,1283.0
2024-10-14 09:50:00,170.39,170.49,169.84,169.98,2596.0,164.185,164.2814,163.655,163.7899,2596.0
2024-10-14 09:55:00,170.01,170.17,169.87,169.87,849.0,163.8188,163.973,163.6839,163.6839,849.0
2024-10-14 10:00:00,169.96,170.17,169.81,169.97,1187.0,163.7707,163.973,163.6261,163.7803,1187.0
2024-10-14 10:05:00,170.13,170.13,169.87,170.13,2451.0,163.9345,163.9345,163.6839,163.9345,2451.0
2024-10-14 10:10:00,170.08,170.47,170.08,170.47,2600.0,163.8863,164.2621,163.8863,164.2621,2600.0
2024-10-14 10:15:00,170.41,170.78,170.41,170.48,2596.0,164.2043,164.5608,164.2043,164.2717,2596.0
2024-10-14 10:20:00,170.42,170.65,170.42,170.46,1207.0,164.2139,164.4355,164.2139,164.2524,1207.0
2024-10-14 10:25:00,170.44,170.64,170.44,170.63,2276.0,164.2332,164.4259,164.2332,164.4163,2276.0
2024-10-14 10:30:00,170.63,171.13,170.63,170.79,7172.0,164.4163,164.898,164.4163,164.5704,7172.0
2024-10-14 10:35:00,170.86,170.97,170.84,170.88,2094.0,164.6379,164.7439,164.6186,164.6572,2094.0
2024-10-14 10:40:00,170.98,171.08,170.98,171.06,1158.0,164.7535,164.8499,164.7535,164.8306,1158.0
2024-10-14 10:45:00,171.08,171.12,171.03,171.04,2076.0,164.8499,164.8884,164.8017,164.8113,2076.0
2024-10-14 10:50:00,170.94,171.27,170.92,171.21,7398.0,164.715,165.0329,164.6957,164.9751,7398.0
2024-10-14 10:55:00,171.15,171.26,171.04,171.17,2539.0,164.9173,165.0233,164.8113,164.9366,2539.0
2024-10-14 11:00:00,171.12,171.19,170.88,170.93,8898.0,164.8884,164.9559,164.6572,164.7053,8898.0
2024-10-14 11:05:00,170.93,171.11,170.93,171.02,13402.0,164.7053,164.8788,164.7053,164.7921,13402.0
2024-10-14 11:10:00,171.15,171.15,170.97,170.97,1761.0,164.9173,164.9173,164.7439,164.7439,1761.0
2024-10-14 11:15:00,171.0,171.12,170.93,171.03,1765.0,164.7728,164.8884,164.7053,164.8017,1765.0
2024-10-14 11:20:00,171.03,171.08,170.77,170.86,5533.0,164.8017,164.8499,164.5512,164.6379,5533.0
2024-10-14 11:25:00,170.84,170.92,170.7,170.87,3073.0,164.6186,164.6957,164.4837,164.6475,3073.0
2024-10-14 11:30:00,170.87,171.1,170.82,171.1,5783.0,164.6475,164.8691,164.5993,164.8691,5783.0
2024-10-14 11:35:00,171.09,171.4,171.02,171.4,2685.0,164.8595,165.1582,164.7921,165.1582,2685.0
2024-10-14 11:40:00,171.32,171.4,171.24,171.24,3500.0,165.0811,165.1582,165.004,165.004,3500.0
2024-10-14 11:45:00,171.23,171.29,171.19,171.19,3273.0,164.9944,165.0522,164.9559,164.9559,3273.0
2024-10-14 11:50:00,171.14,171.16,171.12,171.16,589.0,164.9077,164.927,164.8884,164.927,589.0
2024-10-14 11:55:00,171.12,171.17,171.08,171.09,1600.0,164.8884,164.9366,164.8499,164.8595,1600.0
2024-10-14 12:00:00,171.11,171.23,171.11,171.21,4437.0,164.8788,164.9944,164.8788,164.9751,4437.0
2024-10-14 12:05:00,171.16,171.39,171.13,171.28,5214.0,164.927,165.1486,164.898,165.0426,5214.0
2024-10-14 12:10:00,171.39,171.48,171.37,171.44,1795.0,165.1486,165.2353,165.1293,165.1968,1795.0
2024-10-14 12:15:00,171.39,171.48,171.35,171.46,1398.0,165.1486,165.2353,165.11,165.216,1398.0
2024-10-14 12:20:00,171.35,171.57,171.31,171.57,10354.0,165.11,165.322,165.0715,165.322,10354.0
2024-10-14 12:25:00,171.46,171.73,171.35,171.73,5308.0,165.216,165.4762,165.11,165.4762,5308.0
2024-10-14 12:30:00,171.69,171.82,171.68,171.81,2883.0,165.4377,165.5629,165.428,165.5533,2883.0
2024-10-14 12:35:00,171.75,171.86,171.74,171.86,2069.0,165.4955,165.6015,165.4858,165.6015,2069.0
2024-10-14 12:40:00,171.79,171.89,171.77,171.89,2693.0,165.534,165.6304,165.5147,165.6304,2693.0
2024-10-14 12:45:00,171.73,171.81,171.73,171.81,841.0,165.4762,165.5533,165.4762,165.5533,841.0
2024-10-14 12:50:00,171.89,171.89,171.83,171.88,1200.0,165.6304,165.6304,165.5726,165.6207,1200.0
2024-10-14 12:55:00,171.88,172.01,171.87,172.01,6026.0,165.6207,165.746,165.6111,165.746,6026.0
2024-10-14 13:00:00,172.02,172.06,172.0,172.05,2542.0,165.7556,165.7942,165.7364,165.7845,2542.0
2024-10-14 13:05:00,172.04,172.04,171.97,172.04,3669.0,165.7749,165.7749,165.7075,165.7749,3669.0
2024-10-14 13:10:00,171.97,172.02,171.87,171.93,2386.0,165.7075,165.7556,165.6111,165.6689,2386.0
2024-10-14 13:15:00,171.88,171.93,171.84,171.84,1700.0,165.6207,165.6689,165.5822,165.5822,1700.0
2024-10-14 13:20:00,171.89,171.96,171.66,171.68,5279.0,165.6304,165.6978,165.4087,165.428,5279.0
2024-10-14 13:25:00,171.77,171.77,171.5,171.7,3637.0,165.5147,165.5147,165.2546,165.4473,3637.0
2024-10-14 13:30:00,171.63,171.67,171.5,171.63,2176.0,165.3798,165.4184,165.2546,165.3798,2176.0
2024-10-14 13:35:00,171.58,171.71,171.58,171.62,2170.0,165.3317,165.4569,165.3317,165.3702,2170.0
2024-10-14 13:40:00,171.73,171.73,171.58,171.58,1104.0,165.4762,165.4762,165.3317,165.3317,1104.0
2024-10-14 13:45:00,171.6,171.6,171.38,171.57,2762.0,165.3509,165.3509,165.1389,165.322,2762.0
2024-10-14 13:50:00,171.49,171.57,171.42,171.51,1654.0,165.2449,165.322,165.1775,165.2642,1654.0
2024-10-14 13:55:00,171.55,171.55,171.45,171.52,3283.0,165.3028,165.3028,165.2064,165.2738,3283.0
2024-10-14 14:00:00,171.5,171.76,171.5,171.68,17416.0,165.2546,165.5051,165.2546,165.428,17416.0
2024-10-14 14:05:00,171.68,171.85,171.68,171.8,5285.0,165.428,165.5918,165.428,165.5436,5285.0
2024-10-14 14:10:00,171.79,171.84,171.76,171.84,2083.0,165.534,165.5822,165.5051,165.5822,2083.0
2024-10-14 14:15:00,171.85,171.96,171.79,171.88,10866.0,165.5918,165.6978,165.534,165.6207,10866.0
2024-10-14 14:20:00,171.9,172.07,171.88,172.07,4896.0,165.64,165.8038,165.6207,165.8038,4896.0
2024-10-14 14:25:00,171.95,172.01,171.84,171.9,9994.0,165.6882,165.746,165.5822,165.64,9994.0
2024-10-14 14:30:00,171.92,172.07,171.9,172.06,4903.0,165.6593,165.8038,165.64,165.7942,4903.0
2024-10-14 14:35:00,171.99,172.18,171.98,172.16,2676.0,165.7267,165.9098,165.7171,165.8905,2676.0
2024-10-14 14:40:00,172.06,172.15,172.0,172.06,2525.0,165.7942,165.8809,165.7364,165.7942,2525.0
2024-10-14 14:45:00,172.15,172.16,172.04,172.14,4135.0,165.8809,165.8905,165.7749,165.8713,4135.0
2024-10-14 14:50:00,172.12,172.28,172.09,172.25,4956.0,165.852,166.0062,165.8231,165.9773,4956.0
2024-10-14 14:55:00,172.21,172.25,172.15,172.15,600.0,165.9387,165.9773,165.8809,165.8809,600.0
2024-10-14 15:00:00,172.1,172.19,172.04,172.19,4212.0,165.8327,165.9194,165.7749,165.9194,4212.0
2024-10-14 15:05:00,172.19,172.21,172.1,172.19,4263.0,165.9194,165.9387,165.8327,165.9194,4263.0
2024-10-14 15:10:00,172.12,172.2,172.04,172.09,10761.0,165.852,165.9291,165.7749,165.8231,10761.0
2024-10-14 15:15:00,172.05,172.16,172.05,172.13,12364.0,165.7845,165.8905,165.7845,165.8616,12364.0
2024-10-14 15:20:00,172.11,172.16,172.02,172.05,13111.0,165.8424,165.8905,165.7556,165.7845,13111.0
2024-10-14 15:25:00,172.05,172.05,171.82,171.84,8714.0,165.7845,165.7845,165.5629,165.5822,8714.0
2024-10-14 15:30:00,171.83,171.84,171.74,171.78,11221.0,165.5726,165.5822,165.4858,165.5244,11221.0
2024-10-14 15:35:00,171.79,171.92,171.73,171.73,8110.0,165.534,165.6593,165.4762,165.4762,8110.0
2024-10-14 15:40:00,171.7,171.79,171.62,171.73,11942.0,165.4473,165.534,165.3702,165.4762,11942.0
2024-10-14 15:45:00,171.72,171.9,171.69,171.83,12404.0,165.4666,165.64,165.4377,165.5726,12404.0
2024-10-14 15:50:00,171.81,171.9,171.58,171.9,22099.0,165.5533,165.64,165.3317,165.64,22099.0
2024-10-14 15:55:00,171.91,171.92,171.6,171.74,77658.0,165.6496,165.6593,165.3509,165.4858,77658.0
2024-10-15 09:30:00,172.0,172.89,172.0,172.89,20097.0,165.7364,166.594,165.7364,166.594,20097.0
2024-10-15 09:35:00,172.66,172.66,172.1,172.53,9719.0,166.3723,166.3723,165.8327,166.2471,9719.0
2024-10-15 09:40:00,172.48,172.57,172.25,172.4,8471.0,166.1989,166.2856,165.9773,166.1218,8471.0
2024-10-15 09:45:00,172.4,173.37,172.29,173.31,10513.0,166.1218,167.0565,166.0158,166.9987,10513.0
2024-10-15 09:50:00,173.13,173.32,172.92,172.97,16309.0,166.8252,167.0083,166.6229,166.671,16309.0
2024-10-15 09:55:00,172.89,173.03,172.53,172.61,7850.0,166.594,166.7289,166.2471,166.3242,7850.0
2024-10-15 10:00:00,172.59,173.11,172.58,173.11,4193.0,166.3049,166.8059,166.2952,166.8059,4193.0
2024-10-15 10:05:00,172.98,173.06,172.8,173.05,10630.0,166.6807,166.7578,166.5072,166.7481,10630.0
2024-10-15 10:10:00,173.0,173.25,172.83,172.95,5686.0,166.6999,166.9408,166.5361,166.6518,5686.0
2024-10-15 10:15:00,172.95,173.44,172.94,173.31,6401.0,166.6518,167.1239,166.6421,166.9987,6401.0
2024-10-15 10:20:00,173.33,173.55,173.33,173.55,5003.0,167.0179,167.2299,167.0179,167.2299,5003.0
2024-10-15 10:25:00,173.47,173.73,173.34,173.65,15181.0,167.1528,167.4034,167.0276,167.3263,15181.0
2024-10-15 10:30:00,173.65,174.37,173.64,174.3,15023.0,167.3263,168.0201,167.3166,167.9526,15023.0
2024-10-15 10:35:00,174.31,174.56,173.92,173.99,8247.0,167.9622,168.2031,167.5864,167.6539,8247.0
2024-10-15 10:40:00,174.11,174.28,173.64,173.9,10807.0,167.7695,167.9333,167.3166,167.5672,10807.0
2024-10-15 10:45:00,173.79,174.19,173.64,174.18,6315.0,167.4612,167.8466,167.3166,167.837,6315.0
2024-10-15 10:50:00,174.1,174.51,174.1,174.48,6879.0,167.7599,168.155,167.7599,168.1261,6879.0
2024-10-15 10:55:00,174.49,174.87,174.49,174.85,4031.0,168.1357,168.5018,168.1357,168.4826,4031.0
2024-10-15 11:00:00,174.78,174.96,174.75,174.89,7334.0,168.4151,168.5886,168.3862,168.5211,7334.0
2024-10-15 11:05:00,174.89,175.01,174.75,174.84,16631.0,168.5211,168.6368,168.3862,168.4729,16631.0
2024-10-15 11:10:00,174.73,174.84,174.39,174.39,3247.0,168.3669,168.4729,168.0393,168.0393,3247.0
2024-10-15 11:15:00,174.26,175.1,174.26,175.1,9268.0,167.9141,168.7235,167.9141,168.7235,9268.0
2024-10-15 11:20:00,175.11,175.39,175.09,175.13,13248.0,168.7331,169.0029,168.7138,168.7524,13248.0
2024-10-15 11:25:00,175.15,175.34,175.08,175.1,3525.0,168.7717,168.9547,168.7042,168.7235,3525.0
2024-10-15 11:30:00,175.05,175.46,175.05,175.42,7593.0,168.6753,169.0704,168.6753,169.0318,7593.0
2024-10-15 11:35:00,175.36,175.52,175.25,175.44,4769.0,168.974,169.1282,168.868,169.0511,4769.0
2024-10-15 11:40:00,175.45,175.67,175.28,175.59,4808.0,169.0607,169.2727,168.8969,169.1956,4808.0
2024-10-15 11:45:00,175.66,175.86,175.63,175.78,9321.0,169.2631,169.4558,169.2342,169.3787,9321.0
2024-10-15 11:50:00,175.78,175.84,175.54,175.7,6761.0,169.3787,169.4365,169.1474,169.3016,6761.0
2024-10-15 11:55:00,175.63,175.82,175.5,175.68,8063.0,169.2342,169.4173,169.1089,169.2824,8063.0
2024-10-15 12:00:00,175.7,175.78,175.61,175.61,4043.0,169.3016,169.3787,169.2149,169.2149,4043.0
2024-10-15 12:05:00,175.68,175.8,175.61,175.75,2691.0,169.2824,169.398,169.2149,169.3498,2691.0
2024-10-15 12:10:00,175.78,176.08,175.73,175.86,12903.0,169.3787,169.6678,169.3305,169.4558,12903.0
2024-10-15 12:15:00,175.89,175.96,175.88,175.89,3300.0,169.4847,169.5522,169.4751,169.4847,3300.0
2024-10-15 12:20:00,175.89,176.15,175.88,176.07,11145.0,169.4847,169.7352,169.4751,169.6581,11145.0
2024-10-15 12:25:00,176.14,176.36,176.07,176.33,2915.0,169.7256,169.9376,169.6581,169.9087,2915.0
2024-10-15 12:30:00,176.27,176.45,176.18,176.25,3706.0,169.8509,170.0243,169.7641,169.8316,3706.0
2024-10-15 12:35:00,176.3,176.42,176.3,176.4,1842.0,169.8798,169.9954,169.8798,169.9761,1842.0
2024-10-15 12:40:00,176.31,176.31,176.0,176.08,2854.0,169.8894,169.8894,169.5907,169.6678,2854.0
2024-10-15 12:45:00,176.0,176.13,175.92,175.96,3835.0,169.5907,169.716,169.5136,169.5522,3835.0
2024-10-15 12:50:00,175.94,176.09,175.93,176.05,2011.0,169.5329,169.6774,169.5232,169.6389,2011.0
2024-10-15 12:55:00,176.06,176.23,176.05,176.22,2042.0,169.6485,169.8123,169.6389,169.8027,2042.0
2024-10-15 13:00:00,176.04,176.61,176.04,176.53,2475.0,169.6292,170.1785,169.6292,170.1014,2475.0
2024-10-15 13:05:00,176.53,176.64,176.46,176.54,3211.0,170.1014,170.2074,170.0339,170.111,3211.0
2024-10-15 13:10:00,176.47,176.51,176.19,176.21,6061.0,170.0436,170.0821,169.7738,169.7931,6061.0
2024-10-15 13:15:00,176.32,176.38,176.23,176.34,4020.0,169.899,169.9569,169.8123,169.9183,4020.0
2024-10-15 13:20:00,176.37,176.61,176.27,176.58,7543.0,169.9472,170.1785,169.8509,170.1496,7543.0
2024-10-15 13:25:00,176.51,176.69,176.5,176.64,6763.0,170.0821,170.2556,170.0725,170.2074,6763.0
2024-10-15 13:30:00,176.64,176.66,176.58,176.61,4194.0,170.2074,170.2267,170.1496,170.1785,4194.0
2024-10-15 13:35:00,176.61,176.61,176.43,176.5,3873.0,170.1785,170.1785,170.005,170.0725,3873.0
2024-10-15 13:40:00,176.43,176.57,176.43,176.52,3289.0,170.005,170.1399,170.005,170.0918,3289.0
2024-10-15 13:45:00,176.52,176.69,176.4,176.69,5916.0,170.0918,170.2556,169.9761,170.2556,5916.0
2024-10-15 13:50:00,176.7,176.7,176.48,176.58,6916.0,170.2652,170.2652,170.0532,170.1496,6916.0
2024-10-15 13:55:00,176.61,176.61,176.44,176.5,3184.0,170.1785,170.1785,170.0147,170.0725,3184.0
2024-10-15 14:00:00,176.43,176.45,176.24,176.32,3500.0,170.005,170.0243,169.822,169.899,3500.0
2024-10-15 14:05:00,176.24,176.24,175.87,175.91,9588.0,169.822,169.822,169.4654,169.504,9588.0
2024-10-15 14:10:00,175.91,175.95,175.66,175.78,15128.0,169.504,169.5425,169.2631,169.3787,15128.0
2024-10-15 14:15:00,175.67,175.67,175.36,175.51,14254.0,169.2727,169.2727,168.974,169.1185,14254.0
2024-10-15 14:20:00,175.42,175.62,175.35,175.62,7001.0,169.0318,169.2245,168.9644,169.2245,7001.0
2024-10-15 14:25:00,175.58,175.7,175.43,175.5,6161.0,169.186,169.3016,169.0415,169.1089,6161.0
2024-10-15 14:30:00,175.47,175.55,175.39,175.54,5305.0,169.08,169.1571,169.0029,169.1474,5305.0
2024-10-15 14:35:00,175.54,175.58,175.39,175.47,3983.0,169.1474,169.186,169.0029,169.08,3983.0
2024-10-15 14:40:00,175.49,175.67,175.45,175.55,9303.0,169.0993,169.2727,169.0607,169.1571,9303.0
2024-10-15 14:45:00,175.6,175.78,175.6,175.72,6234.0,169.2053,169.3787,169.2053,169.3209,6234.0
2024-10-15 14:50:00,175.77,175.81,175.62,175.62,4847.0,169.3691,169.4076,169.2245,169.2245,4847.0
2024-10-15 14:55:00,175.58,175.69,175.56,175.66,2604.0,169.186,169.292,169.1667,169.2631,2604.0
2024-10-15 15:00:00,175.66,175.8,175.54,175.57,4880.0,169.2631,169.398,169.1474,169.1764,4880.0
2024-10-15 15:05:00,175.54,175.57,175.36,175.43,12893.0,169.1474,169.1764,168.974,169.0415,12893.0
2024-10-15 15:10:00,175.49,175.51,175.31,175.31,15973.0,169.0993,169.1185,168.9258,168.9258,15973.0
2024-10-15 15:15:00,175.4,175.5,175.19,175.5,22801.0,169.0125,169.1089,168.8102,169.1089,22801.0
2024-10-15 15:20:00,175.5,175.7,175.49,175.51,12158.0,169.1089,169.3016,169.0993,169.1185,12158.0
2024-10-15 15:25:00,175.51,175.54,175.32,175.32,8397.0,169.1185,169.1474,168.9355,168.9355,8397.0
2024-10-15 15:30:00,175.26,175.32,175.09,175.16,6121.0,168.8776,168.9355,168.7138,168.7813,6121.0
2024-10-15 15:35:00,175.14,175.21,174.98,175.04,13307.0,168.762,168.8295,168.6078,168.6657,13307.0
2024-10-15 15:40:00,175.07,175.12,174.8,174.83,19411.0,168.6946,168.7427,168.4344,168.4633,19411.0
2024-10-15 15:45:00,174.82,174.91,174.67,174.75,22579.0,168.4537,168.5404,168.3091,168.3862,22579.0
2024-10-15 15:50:00,174.72,174.92,174.47,174.87,22980.0,168.3573,168.55,168.1164,168.5018,22980.0
2024-10-15 15:55:00,174.89,174.91,174.32,174.69,103801.0,168.5211,168.5404,167.9719,168.3284,103801.0
2024-10-16 09:30:00,174.71,175.6,174.31,174.78,15242.0,168.3477,169.2053,167.9622,168.4151,15242.0
2024-10-16 09:35:00,175.07,175.18,174.77,175.18,2496.0,168.6946,168.8006,168.4055,168.8006,2496.0
2024-10-16 09:40:00,175.14,175.59,175.13,175.59,2406.0,168.762,169.1956,168.7524,169.1956,2406.0
2024-10-16 09:45:00,175.58,175.62,175.41,175.45,2599.0,169.186,169.2245,169.0222,169.0607,2599.0
2024-10-16 09:50:00,175.45,175.64,175.2,175.2,2035.0,169.0607,169.2438,168.8198,168.8198,2035.0
2024-10-16 09:55:00,175.04,175.49,175.04,175.48,3957.0,168.6657,169.0993,168.6657,169.0896,3957.0
2024-10-16 10:00:00,175.54,175.79,175.41,175.56,5029.0,169.1474,169.3883,169.0222,169.1667,5029.0
2024-10-16 10:05:00,175.48,175.56,175.0,175.0,1775.0,169.0896,169.1667,168.6271,168.6271,1775.0
2024-10-16 10:10:00,175.1,175.17,174.96,175.0,5300.0,168.7235,168.7909,168.5886,168.6271,5300.0
2024-10-16 10:15:00,175.03,175.21,174.97,175.21,2915.0,168.656,168.8295,168.5982,168.8295,2915.0
2024-10-16 10:20:00,175.07,175.07,174.78,174.84,6825.0,168.6946,168.6946,168.4151,168.4729,6825.0
2024-10-16 10:25:00,174.9,174.97,174.45,174.48,5101.0,168.5308,168.5982,168.0971,168.1261,5101.0
2024-10-16 10:30:00,174.12,174.48,174.11,174.48,7982.0,167.7792,168.1261,167.7695,168.1261,7982.0
2024-10-16 10:35:00,174.55,174.65,174.47,174.47,2740.0,168.1935,168.2899,168.1164,168.1164,2740.0
2024-10-16 10:40:00,174.56,174.61,174.34,174.44,6784.0,168.2031,168.2513,167.9911,168.0875,6784.0
2024-10-16 10:45:00,174.49,174.5,174.1,174.17,25004.0,168.1357,168.1453,167.7599,167.8273,25004.0
2024-10-16 10:50:00,174.1,174.39,174.05,174.23,12046.0,167.7599,168.0393,167.7117,167.8852,12046.0
2024-10-16 10:55:00,174.18,174.39,174.16,174.39,3641.0,167.837,168.0393,167.8177,168.0393,3641.0
2024-10-16 11:00:00,174.37,174.5,174.26,174.26,1846.0,168.0201,168.1453,167.9141,167.9141,1846.0
2024-10-16 11:05:00,174.4,174.4,174.06,174.25,2777.0,168.049,168.049,167.7213,167.9044,2777.0
2024-10-16 11:10:00,174.22,174.46,174.22,174.37,2047.0,167.8755,168.1068,167.8755,168.0201,2047.0
2024-10-16 11:15:00,174.36,174.64,174.29,174.59,2922.0,168.0104,168.2802,167.943,168.232,2922.0
2024-10-16 11:20:00,174.59,174.89,174.49,174.89,6360.0,168.232,168.5211,168.1357,168.5211,6360.0
2024-10-16 11:25:00,174.92,174.93,174.82,174.93,3126.0,168.55,168.5597,168.4537,168.5597,3126.0
2024-10-16 11:30:00,174.93,175.11,174.88,175.0,12027.0,168.5597,168.7331,168.5115,168.6271,12027.0
2024-10-16 11:35:00,175.01,175.04,174.79,174.84,2950.0,168.6368,168.6657,168.4248,168.4729,2950.0
2024-10-16 11:40:00,174.87,175.04,174.87,175.03,2247.0,168.5018,168.6657,168.5018,168.656,2247.0
2024-10-16 11:45:00,175.01,175.1,174.97,175.1,2755.0,168.6368,168.7235,168.5982,168.7235,2755.0
2024-10-16 11:50:00,175.04,175.15,175.04,175.04,1333.0,168.6657,168.7717,168.6657,168.6657,1333.0
2024-10-16 11:55:00,174.98,175.14,174.89,175.14,2180.0,168.6078,168.762,168.5211,168.762,2180.0
2024-10-16 12:00:00,175.2,175.2,175.06,175.06,2019.0,168.8198,168.8198,168.6849,168.6849,2019.0
2024-10-16 12:05:00,175.05,175.2,175.05,175.15,2919.0,168.6753,168.8198,168.6753,168.7717,2919.0
2024-10-16 12:10:00,175.14,175.19,175.03,175.03,5684.0,168.762,168.8102,168.656,168.656,5684.0
2024-10-16 12:15:00,175.0,175.12,174.97,175.12,19520.0,168.6271,168.7427,168.5982,168.7427,19520.0
2024-10-16 12:20:00,175.09,175.09,174.85,175.03,12068.0,168.7138,168.7138,168.4826,168.656,12068.0
2024-10-16 12:25:00,175.07,175.18,175.02,175.17,1937.0,168.6946,168.8006,168.6464,168.7909,1937.0
2024-10-16 12:30:00,175.05,175.05,174.71,174.72,4806.0,168.6753,168.6753,168.3477,168.3573,4806.0
2024-10-16 12:35:00,174.65,174.73,174.59,174.69,3102.0,168.2899,168.3669,168.232,168.3284,3102.0
2024-10-16 12:40:00,174.72,174.82,174.7,174.76,4622.0,168.3573,168.4537,168.338,168.3959,4622.0
2024-10-16 12:45:00,174.76,174.94,174.76,174.88,7575.0,168.3959,168.5693,168.3959,168.5115,7575.0
2024-10-16 12:50:00,174.88,174.96,174.83,174.93,3781.0,168.5115,168.5886,168.4633,168.5597,3781.0
2024-10-16 12:55:00,174.94,174.96,174.64,174.64,5828.0,168.5693,168.5886,168.2802,168.2802,5828.0
2024-10-16 13:00:00,174.7,174.71,174.6,174.63,12577.0,168.338,168.3477,168.2417,168.2706,12577.0
2024-10-16 13:05:00,174.62,174.69,174.56,174.63,2740.0,168.261,168.3284,168.2031,168.2706,2740.0
2024-10-16 13:10:00,174.59,174.75,174.55,174.7,8225.0,168.232,168.3862,168.1935,168.338,8225.0
2024-10-16 13:15:00,174.72,174.8,174.65,174.75,10265.0,168.3573,168.4344,168.2899,168.3862,10265.0
2024-10-16 13:20:00,174.72,174.8,174.68,174.68,4269.0,168.3573,168.4344,168.3188,168.3188,4269.0
2024-10-16 13:25:00,174.75,174.84,174.66,174.81,8942.0,168.3862,168.4729,168.2995,168.444,8942.0
2024-10-16 13:30:00,174.84,175.06,174.78,175.01,6937.0,168.4729,168.6849,168.4151,168.6368,6937.0
2024-10-16 13:35:00,175.05,175.06,174.9,175.03,6809.0,168.6753,168.6849,168.5308,168.656,6809.0
2024-10-16 13:40:00,175.05,175.06,174.91,174.96,5659.0,168.6753,168.6849,168.5404,168.5886,5659.0
2024-10-16 13:45:00,174.96,174.96,174.8,174.93,10546.0,168.5886,168.5886,168.4344,168.5597,10546.0
2024-10-16 13:50:00,174.96,174.96,174.83,174.91,3104.0,168.5886,168.5886,168.4633,168.5404,3104.0
2024-10-16 13:55:00,174.91,175.05,174.88,175.05,9195.0,168.5404,168.6753,168.5115,168.6753,9195.0
2024-10-16 14:00:00,175.0,175.09,174.99,175.02,5119.0,168.6271,168.7138,168.6175,168.6464,5119.0
2024-10-16 14:05:00,175.0,175.03,174.86,174.93,7514.0,168.6271,168.656,168.4922,168.5597,7514.0
2024-10-16 14:10:00,174.9,174.98,174.89,174.94,6685.0,168.5308,168.6078,168.5211,168.5693,6685.0
2024-10-16 14:15:00,174.94,175.03,174.9,174.99,8119.0,168.5693,168.656,168.5308,168.6175,8119.0
2024-10-16 14:20:00,175.02,175.3,174.98,175.3,5414.0,168.6464,168.9162,168.6078,168.9162,5414.0
2024-10-16 14:25:00,175.28,175.29,175.17,175.18,4133.0,168.8969,168.9066,168.7909,168.8006,4133.0
2024-10-16 14:30:00,175.19,175.25,175.18,175.19,2113.0,168.8102,168.868,168.8006,168.8102,2113.0
2024-10-16 14:35:00,175.13,175.2,175.0,175.0,2574.0,168.7524,168.8198,168.6271,168.6271,2574.0
2024-10-16 14:40:00,175.05,175.11,174.92,174.95,3488.0,168.6753,168.7331,168.55,168.5789,3488.0
2024-10-16 14:45:00,174.99,175.14,174.99,175.04,4485.0,168.6175,168.762,168.6175,168.6657,4485.0
2024-10-16 14:50:00,175.02,175.08,174.86,174.93,3249.0,168.6464,168.7042,168.4922,168.5597,3249.0
2024-10-16 14:55:00,174.93,175.1,174.85,175.03,5802.0,168.5597,168.7235,168.4826,168.656,5802.0
2024-10-16 15:00:00,174.98,175.02,174.92,175.0,3127.0,168.6078,168.6464,168.55,168.6271,3127.0
2024-10-16 15:05:00,175.0,175.08,174.96,175.08,2879.0,168.6271,168.7042,168.5886,168.7042,2879.0
2024-10-16 15:10:00,175.08,175.17,175.06,175.12,5168.0,168.7042,168.7909,168.6849,168.7427,5168.0
2024-10-16 15:15:00,175.12,175.18,175.11,175.18,3701.0,168.7427,168.8006,168.7331,168.8006,3701.0
2024-10-16 15:20:00,175.15,175.18,175.05,175.18,3616.0,168.7717,168.8006,168.6753,168.8006,3616.0
2024-10-16 15:25:00,175.16,175.18,174.96,174.96,6469.0,168.7813,168.8006,168.5886,168.5886,6469.0
2024-10-16 15:30:00,174.95,174.95,174.8,174.84,4870.0,168.5789,168.5789,168.4344,168.4729,4870.0
2024-10-16 15:35:00,174.83,174.89,174.67,174.67,9049.0,168.4633,168.5211,168.3091,168.3091,9049.0
2024-10-16 15:40:00,174.7,175.03,174.68,175.03,12743.0,168.338,168.656,168.3188,168.656,12743.0
2024-10-16 15:45:00,174.99,175.08,174.77,174.91,11926.0,168.6175,168.7042,168.4055,168.5404,11926.0
2024-10-16 15:50:00,174.91,175.23,174.91,175.11,32098.0,168.5404,168.8487,168.5404,168.7331,32098.0
2024-10-16 15:55:00,175.08,175.11,174.75,175.02,76239.0,168.7042,168.7331,168.3862,168.6464,76239.0
2024-10-17 09:30:00,174.43,175.05,174.43,175.01,20461.0,168.0779,168.6753,168.0779,168.6368,20461.0
2024-10-17 09:35:00,174.55,175.1,174.45,174.66,706.0,168.1935,168.7235,168.0971,168.2995,706.0
2024-10-17 09:40:00,174.59,174.79,174.25,174.55,3393.0,168.232,168.4248,167.9044,168.1935,3393.0
2024-10-17 09:45:00,174.44,174.44,174.03,174.1,1602.0,168.0875,168.0875,167.6924,167.7599,1602.0
2024-10-17 09:50:00,174.11,174.11,173.74,173.99,1751.0,167.7695,167.7695,167.413,167.6539,1751.0
2024-10-17 09:55:00,174.0,174.1,173.67,174.06,8627.0,167.6635,167.7599,167.3455,167.7213,8627.0
2024-10-17 10:00:00,174.15,174.25,173.81,173.81,3841.0,167.8081,167.9044,167.4805,167.4805,3841.0
2024-10-17 10:05:00,173.89,174.06,173.75,173.88,3190.0,167.5575,167.7213,167.4226,167.5479,3190.0
2024-10-17 10:10:00,174.0,174.11,173.87,173.87,4477.0,167.6635,167.7695,167.5383,167.5383,4477.0
2024-10-17 10:15:00,174.16,174.16,173.4,173.4,1749.0,167.8177,167.8177,167.0854,167.0854,1749.0
2024-10-17 10:20:00,173.58,173.63,173.29,173.5,2833.0,167.2588,167.307,166.9794,167.1817,2833.0
2024-10-17 10:25:00,173.52,173.52,173.22,173.22,9781.0,167.201,167.201,166.9119,166.9119,9781.0
2024-10-17 10:30:00,173.31,173.39,173.12,173.14,2600.0,166.9987,167.0757,166.8156,166.8348,2600.0
2024-10-17 10:35:00,173.23,173.66,173.23,173.58,4984.0,166.9216,167.3359,166.9216,167.2588,4984.0
2024-10-17 10:40:00,173.64,173.9,173.61,173.9,6867.0,167.3166,167.5672,167.2877,167.5672,6867.0
2024-10-17 10:45:00,173.92,174.09,173.92,173.98,4088.0,167.5864,167.7503,167.5864,167.6443,4088.0
2024-10-17 10:50:00,174.07,174.11,173.95,174.0,1139.0,167.731,167.7695,167.6154,167.6635,1139.0
2024-10-17 10:55:00,174.02,174.03,173.9,174.02,1084.0,167.6828,167.6924,167.5672,167.6828,1084.0
2024-10-17 11:00:00,174.04,174.04,173.77,173.77,601.0,167.7021,167.7021,167.4419,167.4419,601.0
2024-10-17 11:05:00,173.86,173.96,173.82,173.82,3115.0,167.5286,167.625,167.4901,167.4901,3115.0
2024-10-17 11:10:00,173.95,174.04,173.95,174.04,1154.0,167.6154,167.7021,167.6154,167.7021,1154.0
2024-10-17 11:15:00,174.05,174.33,174.05,174.23,5820.0,167.7117,167.9815,167.7117,167.8852,5820.0
2024-10-17 11:20:00,174.22,174.25,173.87,173.87,5189.0,167.8755,167.9044,167.5383,167.5383,5189.0
2024-10-17 11:25:00,173.94,173.94,173.79,173.89,1187.0,167.6057,167.6057,167.4612,167.5575,1187.0
2024-10-17 11:30:00,173.89,174.04,173.86,173.86,1494.0,167.5575,167.7021,167.5286,167.5286,1494.0
2024-10-17 11:35:00,173.92,173.93,173.91,173.93,628.0,167.5864,167.5961,167.5768,167.5961,628.0
2024-10-17 11:40:00,174.0,174.05,173.99,174.05,1206.0,167.6635,167.7117,167.6539,167.7117,1206.0
2024-10-17 11:45:00,174.06,174.06,174.05,174.05,200.0,167.7213,167.7213,167.7117,167.7117,200.0
2024-10-17 11:50:00,174.06,174.14,174.06,174.07,1870.0,167.7213,167.7984,167.7213,167.731,1870.0
2024-10-17 11:55:00,174.09,174.09,174.08,174.09,400.0,167.7503,167.7503,167.7406,167.7503,400.0
2024-10-17 12:00:00,174.06,174.13,173.99,174.11,2235.0,167.7213,167.7888,167.6539,167.7695,2235.0
2024-10-17 12:05:00,174.17,174.17,174.06,174.06,400.0,167.8273,167.8273,167.7213,167.7213,400.0
2024-10-17 12:10:00,174.03,174.1,173.96,173.97,950.0,167.6924,167.7599,167.625,167.6346,950.0
2024-10-17 12:15:00,174.05,174.07,174.0,174.05,1050.0,167.7117,167.731,167.6635,167.7117,1050.0
2024-10-17 12:20:00,174.16,174.17,174.02,174.08,891.0,167.8177,167.8273,167.6828,167.7406,891.0
2024-10-17 12:25:00,174.08,174.15,174.07,174.11,1996.0,167.7406,167.8081,167.731,167.7695,1996.0
2024-10-17 12:30:00,174.11,174.11,174.04,174.11,779.0,167.7695,167.7695,167.7021,167.7695,779.0
2024-10-17 12:35:00,174.11,174.24,174.11,174.24,1691.0,167.7695,167.8948,167.7695,167.8948,1691.0
2024-10-17 12:40:00,174.29,174.42,174.23,174.34,3032.0,167.943,168.0682,167.8852,167.9911,3032.0
2024-10-17 12:45:00,174.35,174.42,174.35,174.36,1411.0,168.0008,168.0682,168.0008,168.0104,1411.0
2024-10-17 12:50:00,174.41,174.41,174.4,174.41,597.0,168.0586,168.0586,168.049,168.0586,597.0
2024-10-17 12:55:00,174.34,174.55,174.34,174.47,2482.0,167.9911,168.1935,167.9911,168.1164,2482.0
2024-10-17 13:00:00,174.49,174.5,174.12,174.16,4836.0,168.1357,168.1453,167.7792,167.8177,4836.0
2024-10-17 13:05:00,174.18,174.33,174.1,174.33,2367.0,167.837,167.9815,167.7599,167.9815,2367.0
2024-10-17 13:10:00,174.33,174.33,174.26,174.26,500.0,167.9815,167.9815,167.9141,167.9141,500.0
2024-10-17 13:15:00,174.25,174.36,174.24,174.3,3269.0,167.9044,168.0104,167.8948,167.9526,3269.0
2024-10-17 13:20:00,174.3,174.39,174.28,174.28,2909.0,167.9526,168.0393,167.9333,167.9333,2909.0
2024-10-17 13:25:00,174.19,174.31,174.19,174.3,1593.0,167.8466,167.9622,167.8466,167.9526,1593.0
2024-10-17 13:30:00,174.3,174.3,174.21,174.25,1494.0,167.9526,167.9526,167.8659,167.9044,1494.0
2024-10-17 13:35:00,174.22,174.27,174.14,174.22,4748.0,167.8755,167.9237,167.7984,167.8755,4748.0
2024-10-17 13:40:00,174.22,174.29,174.14,174.14,6619.0,167.8755,167.943,167.7984,167.7984,6619.0
2024-10-17 13:45:00,174.21,174.4,174.21,174.39,2201.0,167.8659,168.049,167.8659,168.0393,2201.0
2024-10-17 13:50:00,174.52,174.65,174.49,174.52,4562.0,168.1646,168.2899,168.1357,168.1646,4562.0
2024-10-17 13:55:00,174.63,174.68,174.52,174.68,5368.0,168.2706,168.3188,168.1646,168.3188,5368.0
2024-10-17 14:00:00,174.68,174.68,174.31,174.35,2564.0,168.3188,168.3188,167.9622,168.0008,2564.0
2024-10-17 14:05:00,174.3,174.53,174.3,174.4,3721.0,167.9526,168.1742,167.9526,168.049,3721.0
2024-10-17 14:10:00,174.39,174.54,174.36,174.54,1889.0,168.0393,168.1839,168.0104,168.1839,1889.0
2024-10-17 14:15:00,174.53,174.58,174.49,174.53,815.0,168.1742,168.2224,168.1357,168.1742,815.0
2024-10-17 14:20:00,174.54,174.62,174.46,174.55,4156.0,168.1839,168.261,168.1068,168.1935,4156.0
2024-10-17 14:25:00,174.55,174.62,174.4,174.4,2840.0,168.1935,168.261,168.049,168.049,2840.0
2024-10-17 14:30:00,174.45,174.54,174.42,174.54,2754.0,168.0971,168.1839,168.0682,168.1839,2754.0
2024-10-17 14:35:00,174.46,174.49,174.39,174.45,2259.0,168.1068,168.1357,168.0393,168.0971,2259.0
2024-10-17 14:40:00,174.44,174.44,174.28,174.28,4429.0,168.0875,168.0875,167.9333,167.9333,4429.0
2024-10-17 14:45:00,174.37,174.38,174.19,174.22,2864.0,168.0201,168.0297,167.8466,167.8755,2864.0
2024-10-17 14:50:00,174.26,174.37,174.26,174.27,2790.0,167.9141,168.0201,167.9141,167.9237,2790.0
2024-10-17 14:55:00,174.25,174.33,174.2,174.29,4640.0,167.9044,167.9815,167.8562,167.943,4640.0
2024-10-17 15:00:00,174.28,174.46,172.88,174.3,92513.0,167.9333,168.1068,166.5843,167.9526,92513.0
2024-10-17 15:05:00,174.38,174.38,174.19,174.31,3110.0,168.0297,168.0297,167.8466,167.9622,3110.0
2024-10-17 15:10:00,174.35,174.36,174.06,174.09,9000.0,168.0008,168.0104,167.7213,167.7503,9000.0
2024-10-17 15:15:00,174.09,174.14,173.94,173.99,3900.0,167.7503,167.7984,167.6057,167.6539,3900.0
2024-10-17 15:20:00,173.98,174.19,173.96,174.19,5601.0,167.6443,167.8466,167.625,167.8466,5601.0
2024-10-17 15:25:00,174.12,174.33,174.12,174.33,6502.0,167.7792,167.9815,167.7792,167.9815,6502.0
2024-10-17 15:30:00,174.28,174.28,173.31,174.04,34993.0,167.9333,167.9333,166.9987,167.7021,34993.0
2024-10-17 15:35:00,173.99,174.26,173.94,174.16,5029.0,167.6539,167.9141,167.6057,167.8177,5029.0
2024-10-17 15:40:00,174.16,174.28,173.97,173.98,4676.0,167.8177,167.9333,167.6346,167.6443,4676.0
2024-10-17 15:45:00,173.97,173.98,173.7,173.95,9252.0,167.6346,167.6443,167.3745,167.6154,9252.0
2024-10-17 15:50:00,173.99,174.34,173.92,174.27,13808.0,167.6539,167.9911,167.5864,167.9237,13808.0
2024-10-17 15:55:00,174.29,174.49,174.19,174.36,56239.0,167.943,168.1357,167.8466,168.0104,56239.0
2024-10-18 09:30:00,174.85,175.0,173.81,174.25,85452.0,168.4826,168.6271,167.4805,167.9044,85452.0
2024-10-18 09:35:00,173.75,174.23,173.34,174.15,3066.0,167.4226,167.8852,167.0276,167.8081,3066.0
2024-10-18 09:40:00,174.14,174.35,173.51,173.51,2500.0,167.7984,168.0008,167.1914,167.1914,2500.0
2024-10-18 09:45:00,173.55,174.09,173.55,173.91,1800.0,167.2299,167.7503,167.2299,167.5768,1800.0
2024-10-18 09:50:00,173.89,174.1,173.79,173.79,1630.0,167.5575,167.7599,167.4612,167.4612,1630.0
2024-10-18 09:55:00,173.93,174.48,173.77,174.32,5207.0,167.5961,168.1261,167.4419,167.9719,5207.0
2024-10-18 10:00:00,174.32,174.59,174.29,174.39,2879.0,167.9719,168.232,167.943,168.0393,2879.0
2024-10-18 10:05:00,174.39,174.58,174.31,174.56,5264.0,168.0393,168.2224,167.9622,168.2031,5264.0
2024-10-18 10:10:00,174.6,174.66,174.58,174.66,705.0,168.2417,168.2995,168.2224,168.2995,705.0
2024-10-18 10:15:00,174.71,175.39,174.66,175.39,15702.0,168.3477,169.0029,168.2995,169.0029,15702.0
2024-10-18 10:20:00,175.42,175.52,175.14,175.14,2876.0,169.0318,169.1282,168.762,168.762,2876.0
2024-10-18 10:25:00,175.11,175.61,175.08,175.59,2217.0,168.7331,169.2149,168.7042,169.1956,2217.0
2024-10-18 10:30:00,175.73,175.82,175.47,175.47,2460.0,169.3305,169.4173,169.08,169.08,2460.0
2024-10-18 10:35:00,175.47,175.59,175.46,175.59,1104.0,169.08,169.1956,169.0704,169.1956,1104.0
2024-10-18 10:40:00,175.59,175.88,175.57,175.88,3089.0,169.1956,169.4751,169.1764,169.4751,3089.0
2024-10-18 10:45:00,175.8,175.86,175.59,175.63,2687.0,169.398,169.4558,169.1956,169.2342,2687.0
2024-10-18 10:50:00,175.82,176.0,175.77,175.97,1861.0,169.4173,169.5907,169.3691,169.5618,1861.0
2024-10-18 10:55:00,175.84,176.08,175.83,175.99,7563.0,169.4365,169.6678,169.4269,169.5811,7563.0
2024-10-18 11:00:00,175.96,176.0,175.63,175.63,2440.0,169.5522,169.5907,169.2342,169.2342,2440.0
2024-10-18 11:05:00,175.56,175.66,175.45,175.66,1985.0,169.1667,169.2631,169.0607,169.2631,1985.0
2024-10-18 11:10:00,175.67,175.8,175.59,175.8,1705.0,169.2727,169.398,169.1956,169.398,1705.0
2024-10-18 11:15:00,175.74,175.77,175.45,175.45,2534.0,169.3402,169.3691,169.0607,169.0607,2534.0
2024-10-18 11:20:00,175.44,175.51,175.42,175.43,722.0,169.0511,169.1185,169.0318,169.0415,722.0
2024-10-18 11:25:00,175.42,175.71,175.38,175.71,2781.0,169.0318,169.3113,168.9933,169.3113,2781.0
2024-10-18 11:30:00,175.65,175.78,175.65,175.77,2038.0,169.2534,169.3787,169.2534,169.3691,2038.0
2024-10-18 11:35:00,175.86,176.08,175.85,176.08,982.0,169.4558,169.6678,169.4462,169.6678,982.0
2024-10-18 11:40:00,176.17,176.18,176.04,176.06,2708.0,169.7545,169.7641,169.6292,169.6485,2708.0
2024-10-18 11:45:00,176.06,176.07,175.95,176.0,700.0,169.6485,169.6581,169.5425,169.5907,700.0
2024-10-18 11:50:00,175.94,176.15,175.94,176.14,2178.0,169.5329,169.7352,169.5329,169.7256,2178.0
2024-10-18 11:55:00,176.09,176.09,175.99,175.99,1564.0,169.6774,169.6774,169.5811,169.5811,1564.0
2024-10-18 12:00:00,176.0,176.11,175.98,176.04,3454.0,169.5907,169.6967,169.5714,169.6292,3454.0
2024-10-18 12:05:00,175.99,175.99,175.83,175.87,997.0,169.5811,169.5811,169.4269,169.4654,997.0
2024-10-18 12:10:00,175.84,175.94,175.78,175.85,2763.0,169.4365,169.5329,169.3787,169.4462,2763.0
2024-10-18 12:15:00,175.91,175.98,175.87,175.98,1745.0,169.504,169.5714,169.4654,169.5714,1745.0
2024-10-18 12:20:00,175.99,175.99,175.95,175.95,500.0,169.5811,169.5811,169.5425,169.5425,500.0
2024-10-18 12:25:00,175.92,176.13,175.91,176.13,3552.0,169.5136,169.716,169.504,169.716,3552.0
2024-10-18 12:30:00,176.09,176.2,176.08,176.2,2723.0,169.6774,169.7834,169.6678,169.7834,2723.0
2024-10-18 12:35:00,176.1,176.25,176.1,176.24,1000.0,169.6871,169.8316,169.6871,169.822,1000.0
2024-10-18 12:40:00,176.24,176.37,176.24,176.32,3096.0,169.822,169.9472,169.822,169.899,3096.0
2024-10-18 12:45:00,176.33,176.39,176.29,176.37,10742.0,169.9087,169.9665,169.8701,169.9472,10742.0
2024-10-18 12:50:00,176.34,176.51,176.34,176.49,705.0,169.9183,170.0821,169.9183,170.0629,705.0
2024-10-18 12:55:00,176.54,176.6,176.48,176.55,3125.0,170.111,170.1688,170.0532,170.1207,3125.0
2024-10-18 13:00:00,176.65,176.65,176.49,176.53,1773.0,170.217,170.217,170.0629,170.1014,1773.0
2024-10-18 13:05:00,176.53,176.54,176.31,176.49,3661.0,170.1014,170.111,169.8894,170.0629,3661.0
2024-10-18 13:10:00,176.56,176.59,176.55,176.59,700.0,170.1303,170.1592,170.1207,170.1592,700.0
2024-10-18 13:15:00,176.58,176.68,176.52,176.56,1575.0,170.1496,170.2459,170.0918,170.1303,1575.0
2024-10-18 13:20:00,176.59,176.59,176.52,176.56,800.0,170.1592,170.1592,170.0918,170.1303,800.0
2024-10-18 13:25:00,176.61,176.77,176.54,176.54,2969.0,170.1785,170.3327,170.111,170.111,2969.0
2024-10-18 13:30:00,176.5,176.55,176.39,176.55,1502.0,170.0725,170.1207,169.9665,170.1207,1502.0
2024-10-18 13:35:00,176.52,176.52,176.41,176.46,2400.0,170.0918,170.0918,169.9858,170.0339,2400.0
2024-10-18 13:40:00,176.53,176.73,176.46,176.72,2144.0,170.1014,170.2941,170.0339,170.2845,2144.0
2024-10-18 13:45:00,176.79,176.79,176.5,176.56,2568.0,170.3519,170.3519,170.0725,170.1303,2568.0
2024-10-18 13:50:00,176.56,176.64,176.55,176.61,2334.0,170.1303,170.2074,170.1207,170.1785,2334.0
2024-10-18 13:55:00,176.65,176.69,176.6,176.67,2002.0,170.217,170.2556,170.1688,170.2363,2002.0
2024-10-18 14:00:00,176.67,176.75,176.54,176.75,4729.0,170.2363,170.3134,170.111,170.3134,4729.0
2024-10-18 14:05:00,176.74,176.8,176.73,176.74,1844.0,170.3038,170.3616,170.2941,170.3038,1844.0
2024-10-18 14:10:00,176.75,176.88,176.74,176.82,4064.0,170.3134,170.4387,170.3038,170.3808,4064.0
2024-10-18 14:15:00,176.86,177.07,176.85,177.07,4089.0,170.4194,170.6217,170.4097,170.6217,4089.0
2024-10-18 14:20:00,177.07,177.08,176.98,177.01,1913.0,170.6217,170.6314,170.535,170.5639,1913.0
2024-10-18 14:25:00,177.01,177.08,176.98,176.98,3289.0,170.5639,170.6314,170.535,170.535,3289.0
2024-10-18 14:30:00,177.01,177.05,176.85,176.91,2592.0,170.5639,170.6025,170.4097,170.4676,2592.0
2024-10-18 14:35:00,176.87,176.93,176.86,176.86,2098.0,170.429,170.4868,170.4194,170.4194,2098.0
2024-10-18 14:40:00,176.94,177.04,176.88,177.02,2714.0,170.4965,170.5928,170.4387,170.5736,2714.0
2024-10-18 14:45:00,177.01,177.04,176.98,176.99,2144.0,170.5639,170.5928,170.535,170.5446,2144.0
2024-10-18 14:50:00,177.01,177.06,176.98,177.05,3841.0,170.5639,170.6121,170.535,170.6025,3841.0
2024-10-18 14:55:00,177.06,177.08,176.95,176.95,2761.0,170.6121,170.6314,170.5061,170.5061,2761.0
2024-10-18 15:00:00,176.96,176.96,176.76,176.85,2982.0,170.5157,170.5157,170.323,170.4097,2982.0
2024-10-18 15:05:00,176.92,176.92,176.82,176.82,1086.0,170.4772,170.4772,170.3808,170.3808,1086.0
2024-10-18 15:10:00,176.79,176.81,176.71,176.8,3911.0,170.3519,170.3712,170.2748,170.3616,3911.0
2024-10-18 15:15:00,176.8,176.82,176.65,176.77,13976.0,170.3616,170.3808,170.217,170.3327,13976.0
2024-10-18 15:20:00,176.76,176.76,176.6,176.66,4144.0,170.323,170.323,170.1688,170.2267,4144.0
2024-10-18 15:25:00,176.65,176.65,176.57,176.59,3270.0,170.217,170.217,170.1399,170.1592,3270.0
2024-10-18 15:30:00,176.58,176.6,176.49,176.49,6321.0,170.1496,170.1688,170.0629,170.0629,6321.0
2024-10-18 15:35:00,176.49,176.72,176.42,176.72,6269.0,170.0629,170.2845,169.9954,170.2845,6269.0
2024-10-18 15:40:00,176.74,176.76,176.65,176.74,3983.0,170.3038,170.323,170.217,170.3038,3983.0
2024-10-18 15:45:00,176.72,176.73,176.54,176.61,9491.0,170.2845,170.2941,170.111,170.1785,9491.0
2024-10-18 15:50:00,176.64,176.81,176.6,176.76,17843.0,170.2074,170.3712,170.1688,170.323,17843.0
2024-10-18 15:55:00,176.81,176.97,176.66,176.92,58107.0,170.3712,170.5254,170.2267,170.4772,58107.0
2024-10-21 09:30:00,176.28,176.79,175.66,175.69,14323.0,169.8605,170.3519,169.2631,169.292,14323.0
2024-10-21 09:35:00,175.58,175.71,175.4,175.61,3550.0,169.186,169.3113,169.0125,169.2149,3550.0
2024-10-21 09:40:00,175.61,175.82,175.52,175.52,2289.0,169.2149,169.4173,169.1282,169.1282,2289.0
2024-10-21 09:45:00,175.66,176.18,175.65,175.91,5101.0,169.2631,169.7641,169.2534,169.504,5101.0
2024-10-21 09:50:00,175.83,175.99,175.78,175.85,19534.0,169.4269,169.5811,169.3787,169.4462,19534.0
2024-10-21 09:55:00,175.92,175.92,175.49,175.55,5378.0,169.5136,169.5136,169.0993,169.1571,5378.0
2024-10-21 10:00:00,175.62,175.83,175.48,175.7,6055.0,169.2245,169.4269,169.0896,169.3016,6055.0
2024-10-21 10:05:00,175.73,175.77,175.46,175.72,9847.0,169.3305,169.3691,169.0704,169.3209,9847.0
2024-10-21 10:10:00,175.62,175.91,175.61,175.77,7822.0,169.2245,169.504,169.2149,169.3691,7822.0
2024-10-21 10:15:00,175.74,175.74,175.28,175.43,30032.0,169.3402,169.3402,168.8969,169.0415,30032.0
2024-10-21 10:20:00,175.47,175.9,175.46,175.8,3840.0,169.08,169.4943,169.0704,169.398,3840.0
2024-10-21 10:25:00,175.75,175.76,175.45,175.52,2190.0,169.3498,169.3594,169.0607,169.1282,2190.0
2024-10-21 10:30:00,175.5,175.64,175.36,175.36,1458.0,169.1089,169.2438,168.974,168.974,1458.0
2024-10-21 10:35:00,175.38,175.53,175.38,175.53,500.0,168.9933,169.1378,168.9933,169.1378,500.0
2024-10-21 10:40:00,175.52,175.62,175.35,175.36,3443.0,169.1282,169.2245,168.9644,168.974,3443.0
2024-10-21 10:45:00,175.38,175.38,175.23,175.23,1885.0,168.9933,168.9933,168.8487,168.8487,1885.0
2024-10-21 10:50:00,175.05,175.29,175.03,175.2,4089.0,168.6753,168.9066,168.656,168.8198,4089.0
2024-10-21 10:55:00,175.24,175.25,174.78,174.78,5831.0,168.8584,168.868,168.4151,168.4151,5831.0
2024-10-21 11:00:00,174.74,174.74,174.43,174.43,2874.0,168.3766,168.3766,168.0779,168.0779,2874.0
2024-10-21 11:05:00,174.5,174.5,173.88,173.96,10921.0,168.1453,168.1453,167.5479,167.625,10921.0
2024-10-21 11:10:00,174.04,174.22,173.97,174.22,3583.0,167.7021,167.8755,167.6346,167.8755,3583.0
2024-10-21 11:15:00,174.31,174.31,174.21,174.22,500.0,167.9622,167.9622,167.8659,167.8755,500.0
2024-10-21 11:20:00,174.21,174.23,174.13,174.22,1157.0,167.8659,167.8852,167.7888,167.8755,1157.0
2024-10-21 11:25:00,174.23,174.5,174.17,174.47,3904.0,167.8852,168.1453,167.8273,168.1164,3904.0
2024-10-21 11:30:00,174.49,174.52,174.29,174.52,3239.0,168.1357,168.1646,167.943,168.1646,3239.0
2024-10-21 11:35:00,174.65,174.65,174.38,174.49,4693.0,168.2899,168.2899,168.0297,168.1357,4693.0
2024-10-21 11:40:00,174.5,174.5,174.39,174.4,2411.0,168.1453,168.1453,168.0393,168.049,2411.0
2024-10-21 11:45:00,174.34,174.36,174.19,174.35,4497.0,167.9911,168.0104,167.8466,168.0008,4497.0
2024-10-21 11:50:00,174.36,174.43,174.35,174.43,903.0,168.0104,168.0779,168.0008,168.0779,903.0
2024-10-21 11:55:00,174.38,174.45,174.31,174.38,4247.0,168.0297,168.0971,167.9622,168.0297,4247.0
2024-10-21 12:00:00,174.4,174.48,174.25,174.25,6051.0,168.049,168.1261,167.9044,167.9044,6051.0
2024-10-21 12:05:00,174.42,174.42,174.24,174.34,1731.0,168.0682,168.0682,167.8948,167.9911,1731.0
2024-10-21 12:10:00,174.42,174.46,174.27,174.31,2155.0,168.0682,168.1068,167.9237,167.9622,2155.0
2024-10-21 12:15:00,174.18,174.19,173.94,174.09,9824.0,167.837,167.8466,167.6057,167.7503,9824.0
2024-10-21 12:20:00,174.09,174.2,174.09,174.18,1563.0,167.7503,167.8562,167.7503,167.837,1563.0
2024-10-21 12:25:00,174.24,174.37,174.17,174.25,3042.0,167.8948,168.0201,167.8273,167.9044,3042.0
2024-10-21 12:30:00,174.25,174.28,174.21,174.22,1500.0,167.9044,167.9333,167.8659,167.8755,1500.0
2024-10-21 12:35:00,174.2,174.2,174.09,174.15,1851.0,167.8562,167.8562,167.7503,167.8081,1851.0
2024-10-21 12:40:00,174.24,174.24,174.06,174.2,1581.0,167.8948,167.8948,167.7213,167.8562,1581.0
2024-10-21 12:45:00,174.11,174.12,173.98,174.02,1815.0,167.7695,167.7792,167.6443,167.6828,1815.0
2024-10-21 12:50:00,173.92,174.1,173.91,174.09,2001.0,167.5864,167.7599,167.5768,167.7503,2001.0
2024-10-21 12:55:00,174.05,174.14,174.01,174.14,1419.0,167.7117,167.7984,167.6732,167.7984,1419.0
2024-10-21 13:00:00,174.22,174.25,174.17,174.2,1977.0,167.8755,167.9044,167.8273,167.8562,1977.0
2024-10-21 13:05:00,174.23,174.4,174.22,174.4,1486.0,167.8852,168.049,167.8755,168.049,1486.0
2024-10-21 13:10:00,174.34,174.38,174.33,174.36,1500.0,167.9911,168.0297,167.9815,168.0104,1500.0
2024-10-21 13:15:00,174.36,174.48,174.31,174.39,4842.0,168.0104,168.1261,167.9622,168.0393,4842.0
2024-10-21 13:20:00,174.34,174.52,174.34,174.44,920.0,167.9911,168.1646,167.9911,168.0875,920.0
2024-10-21 13:25:00,174.45,174.48,174.4,174.4,1555.0,168.0971,168.1261,168.049,168.049,1555.0
2024-10-21 13:30:00,174.35,174.38,174.18,174.23,5613.0,168.0008,168.0297,167.837,167.8852,5613.0
2024-10-21 13:35:00,174.17,174.17,174.05,174.05,1519.0,167.8273,167.8273,167.7117,167.7117,1519.0
2024-10-21 13:40:00,174.08,174.24,174.08,174.21,1612.0,167.7406,167.8948,167.7406,167.8659,1612.0
2024-10-21 13:45:00,174.27,174.46,174.27,174.39,1315.0,167.9237,168.1068,167.9237,168.0393,1315.0
2024-10-21 13:50:00,174.49,174.53,174.43,174.48,3774.0,168.1357,168.1742,168.0779,168.1261,3774.0
2024-10-21 13:55:00,174.48,174.53,174.4,174.44,1528.0,168.1261,168.1742,168.049,168.0875,1528.0
2024-10-21 14:00:00,174.43,174.43,174.38,174.42,5158.0,168.0779,168.0779,168.0297,168.0682,5158.0
2024-10-21 14:05:00,174.41,174.5,174.36,174.44,3570.0,168.0586,168.1453,168.0104,168.0875,3570.0
2024-10-21 14:10:00,174.45,174.45,174.27,174.27,3200.0,168.0971,168.0971,167.9237,167.9237,3200.0
2024-10-21 14:15:00,174.26,174.26,174.19,174.22,1393.0,167.9141,167.9141,167.8466,167.8755,1393.0
2024-10-21 14:20:00,174.23,174.23,174.12,174.14,3024.0,167.8852,167.8852,167.7792,167.7984,3024.0
2024-10-21 14:25:00,174.14,174.16,173.94,174.12,3397.0,167.7984,167.8177,167.6057,167.7792,3397.0
2024-10-21 14:30:00,174.05,174.12,173.9,173.93,3200.0,167.7117,167.7792,167.5672,167.5961,3200.0
2024-10-21 14:35:00,173.97,173.99,173.93,173.99,1667.0,167.6346,167.6539,167.5961,167.6539,1667.0
2024-10-21 14:40:00,173.98,174.0,173.98,173.98,1670.0,167.6443,167.6635,167.6443,167.6443,1670.0
2024-10-21 14:45:00,173.99,174.07,173.97,174.06,3224.0,167.6539,167.731,167.6346,167.7213,3224.0
2024-10-21 14:50:00,174.03,174.07,173.98,173.99,1397.0,167.6924,167.731,167.6443,167.6539,1397.0
2024-10-21 14:55:00,173.98,174.09,173.97,174.09,5614.0,167.6443,167.7503,167.6346,167.7503,5614.0
2024-10-21 15:00:00,174.07,174.24,174.07,174.22,3470.0,167.731,167.8948,167.731,167.8755,3470.0
2024-10-21 15:05:00,174.25,174.3,174.21,174.29,2493.0,167.9044,167.9526,167.8659,167.943,2493.0
2024-10-21 15:10:00,174.31,174.36,174.28,174.3,3066.0,167.9622,168.0104,167.9333,167.9526,3066.0
2024-10-21 15:15:00,174.26,174.31,174.15,174.16,5686.0,167.9141,167.9622,167.8081,167.8177,5686.0
2024-10-21 15:20:00,174.15,174.17,174.0,174.11,6471.0,167.8081,167.8273,167.6635,167.7695,6471.0
2024-10-21 15:25:00,174.04,174.1,174.0,174.1,1372.0,167.7021,167.7599,167.6635,167.7599,1372.0
2024-10-21 15:30:00,174.08,174.1,173.96,174.0,5496.0,167.7406,167.7599,167.625,167.6635,5496.0
2024-10-21 15:35:00,174.0,174.11,173.96,174.02,4297.0,167.6635,167.7695,167.625,167.6828,4297.0
2024-10-21 15:40:00,174.02,174.1,173.83,173.84,13347.0,167.6828,167.7599,167.4997,167.5094,13347.0
2024-10-21 15:45:00,173.86,174.18,173.84,173.97,10271.0,167.5286,167.837,167.5094,167.6346,10271.0
2024-10-21 15:50:00,173.99,174.01,173.65,173.9,14198.0,167.6539,167.6732,167.3263,167.5672,14198.0
2024-10-21 15:55:00,173.89,174.25,173.78,174.21,80695.0,167.5575,167.9044,167.4515,167.8659,80695.0
2024-10-22 09:30:00,174.38,174.4,173.55,174.39,11981.0,168.0297,168.049,167.2299,168.0393,11981.0
2024-10-22 09:35:00,174.31,174.34,174.19,174.25,641.0,167.9622,167.9911,167.8466,167.9044,641.0
2024-10-22 09:40:00,174.1,174.23,173.86,173.89,1721.0,167.7599,167.8852,167.5286,167.5575,1721.0
2024-10-22 09:45:00,173.8,174.09,173.75,174.0,890.0,167.4708,167.7503,167.4226,167.6635,890.0
2024-10-22 09:50:00,174.0,174.24,174.0,174.24,700.0,167.6635,167.8948,167.6635,167.8948,700.0
2024-10-22 09:55:00,174.25,174.29,173.98,174.14,2462.0,167.9044,167.943,167.6443,167.7984,2462.0
2024-10-22 10:00:00,174.3,174.94,174.29,174.41,2930.0,167.9526,168.5693,167.943,168.0586,2930.0
2024-10-22 10:05:00,174.59,174.59,173.88,174.0,3411.0,168.232,168.232,167.5479,167.6635,3411.0
2024-10-22 10:10:00,174.12,174.63,174.12,174.63,2259.0,167.7792,168.2706,167.7792,168.2706,2259.0
2024-10-22 10:15:00,174.61,174.63,174.27,174.3,3848.0,168.2513,168.2706,167.9237,167.9526,3848.0
2024-10-22 10:20:00,174.38,174.6,174.37,174.56,4584.0,168.0297,168.2417,168.0201,168.2031,4584.0
2024-10-22 10:25:00,174.6,174.64,174.18,174.22,6768.0,168.2417,168.2802,167.837,167.8755,6768.0
2024-10-22 10:30:00,174.21,174.45,174.11,174.43,8433.0,167.8659,168.0971,167.7695,168.0779,8433.0
2024-10-22 10:35:00,174.34,174.69,174.22,174.61,5418.0,167.9911,168.3284,167.8755,168.2513,5418.0
2024-10-22 10:40:00,174.69,174.83,174.46,174.57,4238.0,168.3284,168.4633,168.1068,168.2128,4238.0
2024-10-22 10:45:00,174.74,175.12,174.44,175.12,6281.0,168.3766,168.7427,168.0875,168.7427,6281.0
2024-10-22 10:50:00,175.22,175.3,174.96,175.02,5253.0,168.8391,168.9162,168.5886,168.6464,5253.0
2024-10-22 10:55:00,175.09,175.12,174.95,175.08,6189.0,168.7138,168.7427,168.5789,168.7042,6189.0
2024-10-22 11:00:00,175.07,175.1,174.67,174.67,8626.0,168.6946,168.7235,168.3091,168.3091,8626.0
2024-10-22 11:05:00,174.7,174.99,174.51,174.96,4846.0,168.338,168.6175,168.155,168.5886,4846.0
2024-10-22 11:10:00,174.97,175.09,174.92,175.0,4586.0,168.5982,168.7138,168.55,168.6271,4586.0
2024-10-22 11:15:00,174.99,175.08,174.94,175.03,5104.0,168.6175,168.7042,168.5693,168.656,5104.0
2024-10-22 11:20:00,175.04,175.04,174.74,174.79,5354.0,168.6657,168.6657,168.3766,168.4248,5354.0
2024-10-22 11:25:00,174.79,174.81,174.53,174.53,5006.0,168.4248,168.444,168.1742,168.1742,5006.0
2024-10-22 11:30:00,174.47,174.81,174.47,174.81,1501.0,168.1164,168.444,168.1164,168.444,1501.0
2024-10-22 11:35:00,174.84,174.84,174.72,174.72,720.0,168.4729,168.4729,168.3573,168.3573,720.0
2024-10-22 11:40:00,174.78,174.79,174.64,174.64,3471.0,168.4151,168.4248,168.2802,168.2802,3471.0
2024-10-22 11:45:00,174.77,174.77,174.64,174.69,1510.0,168.4055,168.4055,168.2802,168.3284,1510.0
2024-10-22 11:50:00,174.66,174.7,174.63,174.66,1366.0,168.2995,168.338,168.2706,168.2995,1366.0
2024-10-22 11:55:00,174.67,174.67,174.59,174.63,1227.0,168.3091,168.3091,168.232,168.2706,1227.0
2024-10-22 12:00:00,174.61,174.73,174.6,174.62,2385.0,168.2513,168.3669,168.2417,168.261,2385.0
2024-10-22 12:05:00,174.62,174.62,174.47,174.47,1511.0,168.261,168.261,168.1164,168.1164,1511.0
2024-10-22 12:10:00,174.51,174.82,174.46,174.72,2549.0,168.155,168.4537,168.1068,168.3573,2549.0
2024-10-22 12:15:00,174.73,174.82,174.68,174.7,950.0,168.3669,168.4537,168.3188,168.338,950.0
2024-10-22 12:20:00,174.69,174.8,174.68,174.75,3152.0,168.3284,168.4344,168.3188,168.3862,3152.0
2024-10-22 12:25:00,174.7,174.8,174.65,174.8,873.0,168.338,168.4344,168.2899,168.4344,873.0
2024-10-22 12:30:00,174.75,174.89,174.7,174.84,2029.0,168.3862,168.5211,168.338,168.4729,2029.0
2024-10-22 12:35:00,174.84,174.87,174.78,174.86,1243.0,168.4729,168.5018,168.4151,168.4922,1243.0
2024-10-22 12:40:00,174.88,174.91,174.83,174.86,1021.0,168.5115,168.5404,168.4633,168.4922,1021.0
2024-10-22 12:45:00,174.88,174.92,174.68,174.68,1602.0,168.5115,168.55,168.3188,168.3188,1602.0
2024-10-22 12:50:00,174.74,174.77,174.62,174.63,605.0,168.3766,168.4055,168.261,168.2706,605.0
2024-10-22 12:55:00,174.63,174.63,174.63,174.63,0.0,168.2706,168.2706,168.2706,168.2706,0.0
2024-10-22 13:00:00,174.71,174.77,174.71,174.77,300.0,168.3477,168.4055,168.3477,168.4055,300.0
2024-10-22 13:05:00,174.77,174.77,174.62,174.62,1258.0,168.4055,168.4055,168.261,168.261,1258.0
2024-10-22 13:10:00,174.61,174.75,174.58,174.71,4275.0,168.2513,168.3862,168.2224,168.3477,4275.0
2024-10-22 13:15:00,174.69,174.69,174.59,174.59,489.0,168.3284,168.3284,168.232,168.232,489.0
2024-10-22 13:20:00,174.6,174.69,174.58,174.67,1138.0,168.2417,168.3284,168.2224,168.3091,1138.0
2024-10-22 13:25:00,174.65,174.78,174.63,174.78,961.0,168.2899,168.4151,168.2706,168.4151,961.0
2024-10-22 13:30:00,174.77,174.83,174.73,174.83,310.0,168.4055,168.4633,168.3669,168.4633,310.0
2024-10-22 13:35:00,174.83,174.89,174.75,174.85,1040.0,168.4633,168.5211,168.3862,168.4826,1040.0
2024-10-22 13:40:00,174.73,174.89,174.73,174.86,4123.0,168.3669,168.5211,168.3669,168.4922,4123.0
2024-10-22 13:45:00,174.9,174.9,174.73,174.75,2040.0,168.5308,168.5308,168.3669,168.3862,2040.0
2024-10-22 13:50:00,174.64,174.7,174.54,174.54,1252.0,168.2802,168.338,168.1839,168.1839,1252.0
2024-10-22 13:55:00,174.62,174.63,174.5,174.5,1873.0,168.261,168.2706,168.1453,168.1453,1873.0
2024-10-22 14:00:00,174.56,174.59,174.39,174.56,1217.0,168.2031,168.232,168.0393,168.2031,1217.0
2024-10-22 14:05:00,174.38,174.47,174.37,174.39,513.0,168.0297,168.1164,168.0201,168.0393,513.0
2024-10-22 14:10:00,174.41,174.66,174.41,174.57,3079.0,168.0586,168.2995,168.0586,168.2128,3079.0
2024-10-22 14:15:00,174.61,174.74,174.6,174.67,2293.0,168.2513,168.3766,168.2417,168.3091,2293.0
2024-10-22 14:20:00,174.75,174.75,174.69,174.7,1011.0,168.3862,168.3862,168.3284,168.338,1011.0
2024-10-22 14:25:00,174.66,174.67,174.55,174.63,6818.0,168.2995,168.3091,168.1935,168.2706,6818.0
2024-10-22 14:30:00,174.7,174.86,174.7,174.73,1696.0,168.338,168.4922,168.338,168.3669,1696.0
2024-10-22 14:35:00,174.83,174.84,174.72,174.84,1698.0,168.4633,168.4729,168.3573,168.4729,1698.0
2024-10-22 14:40:00,174.77,174.91,174.77,174.89,1286.0,168.4055,168.5404,168.4055,168.5211,1286.0
2024-10-22 14:45:00,174.89,174.94,174.87,174.93,2203.0,168.5211,168.5693,168.5018,168.5597,2203.0
2024-10-22 14:50:00,174.96,175.08,174.96,175.03,3129.0,168.5886,168.7042,168.5886,168.656,3129.0
2024-10-22 14:55:00,175.06,175.14,175.01,175.05,1798.0,168.6849,168.762,168.6368,168.6753,1798.0
2024-10-22 15:00:00,175.0,175.14,174.96,175.14,1560.0,168.6271,168.762,168.5886,168.762,1560.0
2024-10-22 15:05:00,175.12,175.19,175.1,175.15,1886.0,168.7427,168.8102,168.7235,168.7717,1886.0
2024-10-22 15:10:00,175.17,175.24,174.95,174.95,2373.0,168.7909,168.8584,168.5789,168.5789,2373.0
2024-10-22 15:15:00,174.93,175.19,174.93,175.19,2298.0,168.5597,168.8102,168.5597,168.8102,2298.0
2024-10-22 15:20:00,175.19,175.27,175.18,175.24,1500.0,168.8102,168.8873,168.8006,168.8584,1500.0
2024-10-22 15:25:00,175.22,175.24,175.12,175.12,2931.0,168.8391,168.8584,168.7427,168.7427,2931.0
2024-10-22 15:30:00,175.14,175.44,175.04,175.42,7148.0,168.762,169.0511,168.6657,169.0318,7148.0
2024-10-22 15:35:00,175.39,175.48,175.36,175.47,3389.0,169.0029,169.0896,168.974,169.08,3389.0
2024-10-22 15:40:00,175.47,175.53,175.38,175.46,4682.0,169.08,169.1378,168.9933,169.0704,4682.0
2024-10-22 15:45:00,175.52,175.52,175.41,175.41,5923.0,169.1282,169.1282,169.0222,169.0222,5923.0
2024-10-22 15:50:00,175.36,175.36,174.94,175.12,17504.0,168.974,168.974,168.5693,168.7427,17504.0
2024-10-22 15:55:00,175.02,175.02,174.76,174.85,31386.0,168.6464,168.6464,168.3959,168.4826,31386.0
2024-10-23 09:30:00,173.54,174.85,173.36,174.85,22547.0,167.2203,168.4826,167.0468,168.4826,22547.0
2024-10-23 09:35:00,174.7,175.08,174.63,174.87,3145.0,168.338,168.7042,168.2706,168.5018,3145.0
2024-10-23 09:40:00,174.87,174.87,174.71,174.74,1061.0,168.5018,168.5018,168.3477,168.3766,1061.0
2024-10-23 09:45:00,174.74,175.08,174.73,174.91,4508.0,168.3766,168.7042,168.3669,168.5404,4508.0
2024-10-23 09:50:00,174.95,174.97,174.5,174.53,2691.0,168.5789,168.5982,168.1453,168.1742,2691.0
2024-10-23 09:55:00,174.47,174.48,174.29,174.41,8125.0,168.1164,168.1261,167.943,168.0586,8125.0
2024-10-23 10:00:00,174.33,174.93,174.17,174.79,9317.0,167.9815,168.5597,167.8273,168.4248,9317.0
2024-10-23 10:05:00,174.85,175.3,174.78,175.07,4021.0,168.4826,168.9162,168.4151,168.6946,4021.0
2024-10-23 10:10:00,175.16,175.21,174.61,174.61,3876.0,168.7813,168.8295,168.2513,168.2513,3876.0
2024-10-23 10:15:00,174.58,174.61,174.17,174.3,1460.0,168.2224,168.2513,167.8273,167.9526,1460.0
2024-10-23 10:20:00,174.26,174.36,174.26,174.36,500.0,167.9141,168.0104,167.9141,168.0104,500.0
2024-10-23 10:25:00,174.36,174.47,174.21,174.4,5012.0,168.0104,168.1164,167.8659,168.049,5012.0
2024-10-23 10:30:00,174.35,174.35,174.17,174.25,1303.0,168.0008,168.0008,167.8273,167.9044,1303.0
2024-10-23 10:35:00,174.35,174.48,174.34,174.46,1307.0,168.0008,168.1261,167.9911,168.1068,1307.0
2024-10-23 10:40:00,174.46,174.6,174.45,174.58,3486.0,168.1068,168.2417,168.0971,168.2224,3486.0
2024-10-23 10:45:00,174.58,174.71,174.53,174.53,2312.0,168.2224,168.3477,168.1742,168.1742,2312.0
2024-10-23 10:50:00,174.51,174.51,174.3,174.39,865.0,168.155,168.155,167.9526,168.0393,865.0
2024-10-23 10:55:00,174.33,174.63,174.32,174.56,1842.0,167.9815,168.2706,167.9719,168.2031,1842.0
2024-10-23 11:00:00,174.55,174.55,174.4,174.4,600.0,168.1935,168.1935,168.049,168.049,600.0
2024-10-23 11:05:00,174.49,174.62,174.45,174.46,2225.0,168.1357,168.261,168.0971,168.1068,2225.0
2024-10-23 11:10:00,174.39,174.39,174.18,174.3,2897.0,168.0393,168.0393,167.837,167.9526,2897.0
2024-10-23 11:15:00,174.24,174.3,174.14,174.16,3936.0,167.8948,167.9526,167.7984,167.8177,3936.0
2024-10-23 11:20:00,174.21,174.34,174.2,174.27,3551.0,167.8659,167.9911,167.8562,167.9237,3551.0
2024-10-23 11:25:00,174.34,174.39,174.23,174.3,2460.0,167.9911,168.0393,167.8852,167.9526,2460.0
2024-10-23 11:30:00,174.22,174.35,174.22,174.35,900.0,167.8755,168.0008,167.8755,168.0008,900.0
2024-10-23 11:35:00,174.28,174.37,174.25,174.37,3672.0,167.9333,168.0201,167.9044,168.0201,3672.0
2024-10-23 11:40:00,174.37,174.45,174.28,174.43,2160.0,168.0201,168.0971,167.9333,168.0779,2160.0
2024-10-23 11:45:00,174.45,174.45,174.27,174.35,1497.0,168.0971,168.0971,167.9237,168.0008,1497.0
2024-10-23 11:50:00,174.35,174.49,174.23,174.29,4111.0,168.0008,168.1357,167.8852,167.943,4111.0
2024-10-23 11:55:00,174.5,174.57,174.42,174.55,1897.0,168.1453,168.2128,168.0682,168.1935,1897.0
2024-10-23 12:00:00,174.54,174.61,174.53,174.53,1255.0,168.1839,168.2513,168.1742,168.1742,1255.0
2024-10-23 12:05:00,174.53,174.53,174.38,174.46,3937.0,168.1742,168.1742,168.0297,168.1068,3937.0
2024-10-23 12:10:00,174.47,174.5,174.28,174.38,4982.0,168.1164,168.1453,167.9333,168.0297,4982.0
2024-10-23 12:15:00,174.42,174.59,174.42,174.55,3998.0,168.0682,168.232,168.0682,168.1935,3998.0
2024-10-23 12:20:00,174.55,174.6,174.5,174.56,2732.0,168.1935,168.2417,168.1453,168.2031,2732.0
2024-10-23 12:25:00,174.56,174.59,174.42,174.49,1400.0,168.2031,168.232,168.0682,168.1357,1400.0
2024-10-23 12:30:00,174.5,174.5,174.29,174.31,1705.0,168.1453,168.1453,167.943,167.9622,1705.0
2024-10-23 12:35:00,174.31,174.32,174.12,174.12,2416.0,167.9622,167.9719,167.7792,167.7792,2416.0
2024-10-23 12:40:00,174.11,174.26,174.1,174.2,4219.0,167.7695,167.9141,167.7599,167.8562,4219.0
2024-10-23 12:45:00,174.2,174.26,174.11,174.2,9208.0,167.8562,167.9141,167.7695,167.8562,9208.0
2024-10-23 12:50:00,174.2,174.22,173.94,173.95,4512.0,167.8562,167.8755,167.6057,167.6154,4512.0
2024-10-23 12:55:00,173.95,173.95,173.85,173.86,2201.0,167.6154,167.6154,167.519,167.5286,2201.0
2024-10-23 13:00:00,173.87,173.95,173.66,173.75,4441.0,167.5383,167.6154,167.3359,167.4226,4441.0
2024-10-23 13:05:00,173.66,173.7,173.58,173.63,2283.0,167.3359,167.3745,167.2588,167.307,2283.0
2024-10-23 13:10:00,173.55,173.59,173.41,173.53,2781.0,167.2299,167.2685,167.095,167.2106,2781.0
2024-10-23 13:15:00,173.62,173.74,173.61,173.65,3230.0,167.2974,167.413,167.2877,167.3263,3230.0
2024-10-23 13:20:00,173.63,173.63,173.61,173.62,600.0,167.307,167.307,167.2877,167.2974,600.0
2024-10-23 13:25:00,173.62,173.66,173.51,173.51,1098.0,167.2974,167.3359,167.1914,167.1914,1098.0
2024-10-23 13:30:00,173.58,173.58,173.33,173.5,4541.0,167.2588,167.2588,167.0179,167.1817,4541.0
2024-10-23 13:35:00,173.44,173.45,173.33,173.33,8667.0,167.1239,167.1336,167.0179,167.0179,8667.0
2024-10-23 13:40:00,173.4,173.4,173.3,173.3,4155.0,167.0854,167.0854,166.989,166.989,4155.0
2024-10-23 13:45:00,173.27,173.35,173.16,173.34,4844.0,166.9601,167.0372,166.8541,167.0276,4844.0
2024-10-23 13:50:00,173.33,173.41,173.27,173.41,6872.0,167.0179,167.095,166.9601,167.095,6872.0
2024-10-23 13:55:00,173.41,173.49,173.37,173.47,2149.0,167.095,167.1721,167.0565,167.1528,2149.0
2024-10-23 14:00:00,173.43,173.43,172.9,172.97,10899.0,167.1143,167.1143,166.6036,166.671,10899.0
2024-10-23 14:05:00,172.95,173.0,172.79,172.93,11789.0,166.6518,166.6999,166.4976,166.6325,11789.0
2024-10-23 14:10:00,172.84,172.85,172.58,172.59,1150.0,166.5458,166.5554,166.2952,166.3049,1150.0
2024-10-23 14:15:00,172.58,172.64,172.49,172.6,3783.0,166.2952,166.3531,166.2085,166.3145,3783.0
2024-10-23 14:20:00,172.61,172.85,172.61,172.74,4774.0,166.3242,166.5554,166.3242,166.4494,4774.0
2024-10-23 14:25:00,172.75,172.92,172.75,172.89,2312.0,166.4591,166.6229,166.4591,166.594,2312.0
2024-10-23 14:30:00,172.99,173.35,172.99,173.35,3554.0,166.6903,167.0372,166.6903,167.0372,3554.0
2024-10-23 14:35:00,173.29,173.55,173.21,173.34,4270.0,166.9794,167.2299,166.9023,167.0276,4270.0
2024-10-23 14:40:00,173.34,173.35,173.01,173.12,11305.0,167.0276,167.0372,166.7096,166.8156,11305.0
2024-10-23 14:45:00,173.11,173.31,173.11,173.23,15875.0,166.8059,166.9987,166.8059,166.9216,15875.0
2024-10-23 14:50:00,173.26,173.28,173.1,173.12,7303.0,166.9505,166.9698,166.7963,166.8156,7303.0
2024-10-23 14:55:00,173.17,173.58,173.17,173.58,5930.0,166.8638,167.2588,166.8638,167.2588,5930.0
2024-10-23 15:00:00,173.52,173.92,173.47,173.92,6492.0,167.201,167.5864,167.1528,167.5864,6492.0
2024-10-23 15:05:00,173.83,173.85,173.56,173.62,3531.0,167.4997,167.519,167.2396,167.2974,3531.0
2024-10-23 15:10:00,173.66,173.76,173.55,173.65,10535.0,167.3359,167.4323,167.2299,167.3263,10535.0
2024-10-23 15:15:00,173.64,173.64,173.57,173.64,3099.0,167.3166,167.3166,167.2492,167.3166,3099.0
2024-10-23 15:20:00,173.61,173.64,173.5,173.51,8964.0,167.2877,167.3166,167.1817,167.1914,8964.0
2024-10-23 15:25:00,173.44,173.54,173.41,173.41,5189.0,167.1239,167.2203,167.095,167.095,5189.0
2024-10-23 15:30:00,173.49,173.53,173.3,173.37,7805.0,167.1721,167.2106,166.989,167.0565,7805.0
2024-10-23 15:35:00,173.4,173.47,173.34,173.35,2983.0,167.0854,167.1528,167.0276,167.0372,2983.0
2024-10-23 15:40:00,173.35,173.74,173.35,173.73,5540.0,167.0372,167.413,167.0372,167.4034,5540.0
2024-10-23 15:45:00,173.77,173.86,173.65,173.69,10000.0,167.4419,167.5286,167.3263,167.3648,10000.0
2024-10-23 15:50:00,173.72,174.18,173.68,174.18,15605.0,167.3937,167.837,167.3552,167.837,15605.0
2024-10-23 15:55:00,174.19,174.3,173.72,173.88,52869.0,167.8466,167.9526,167.3937,167.5479,52869.0
2024-10-24 09:30:00,173.85,174.31,173.78,174.0,13210.0,167.519,167.9622,167.4515,167.6635,13210.0
2024-10-24 09:35:00,174.35,174.98,174.24,174.97,3263.0,168.0008,168.6078,167.8948,168.5982,3263.0
2024-10-24 09:40:00,174.97,175.21,174.73,174.74,7890.0,168.5982,168.8295,168.3669,168.3766,7890.0
2024-10-24 09:45:00,174.73,175.04,174.27,174.88,4573.0,168.3669,168.6657,167.9237,168.5115,4573.0
2024-10-24 09:50:00,174.91,175.2,174.78,174.88,4981.0,168.5404,168.8198,168.4151,168.5115,4981.0
2024-10-24 09:55:00,175.03,175.25,174.85,175.18,2378.0,168.656,168.868,168.4826,168.8006,2378.0
2024-10-24 10:00:00,174.95,175.18,174.7,174.78,8742.0,168.5789,168.8006,168.338,168.4151,8742.0
2024-10-24 10:05:00,174.66,174.87,174.48,174.66,6148.0,168.2995,168.5018,168.1261,168.2995,6148.0
2024-10-24 10:10:00,174.68,174.81,174.36,174.36,1612.0,168.3188,168.444,168.0104,168.0104,1612.0
2024-10-24 10:15:00,174.28,174.32,173.98,174.29,6503.0,167.9333,167.9719,167.6443,167.943,6503.0
2024-10-24 10:20:00,174.33,174.4,174.2,174.33,2803.0,167.9815,168.049,167.8562,167.9815,2803.0
2024-10-24 10:25:00,174.35,174.5,174.19,174.21,3880.0,168.0008,168.1453,167.8466,167.8659,3880.0
2024-10-24 10:30:00,174.24,174.39,174.14,174.39,2196.0,167.8948,168.0393,167.7984,168.0393,2196.0
2024-10-24 10:35:00,174.41,174.43,174.24,174.37,2064.0,168.0586,168.0779,167.8948,168.0201,2064.0
2024-10-24 10:40:00,174.26,174.54,174.23,174.31,7046.0,167.9141,168.1839,167.8852,167.9622,7046.0
2024-10-24 10:45:00,174.32,174.32,173.98,174.1,3258.0,167.9719,167.9719,167.6443,167.7599,3258.0
2024-10-24 10:50:00,174.1,174.11,173.86,174.05,4767.0,167.7599,167.7695,167.5286,167.7117,4767.0
2024-10-24 10:55:00,173.98,174.11,173.91,174.11,1300.0,167.6443,167.7695,167.5768,167.7695,1300.0
2024-10-24 11:00:00,174.04,174.08,173.75,173.75,2876.0,167.7021,167.7406,167.4226,167.4226,2876.0
2024-10-24 11:05:00,173.76,173.92,173.7,173.76,7740.0,167.4323,167.5864,167.3745,167.4323,7740.0
2024-10-24 11:10:00,173.65,173.71,173.56,173.56,448.0,167.3263,167.3841,167.2396,167.2396,448.0
2024-10-24 11:15:00,173.57,173.69,173.57,173.6,1130.0,167.2492,167.3648,167.2492,167.2781,1130.0
2024-10-24 11:20:00,173.64,173.64,173.43,173.49,2818.0,167.3166,167.3166,167.1143,167.1721,2818.0
2024-10-24 11:25:00,173.55,173.61,173.5,173.59,4544.0,167.2299,167.2877,167.1817,167.2685,4544.0
2024-10-24 11:30:00,173.57,173.58,173.38,173.38,1608.0,167.2492,167.2588,167.0661,167.0661,1608.0
2024-10-24 11:35:00,173.5,173.5,173.24,173.24,6494.0,167.1817,167.1817,166.9312,166.9312,6494.0
2024-10-24 11:40:00,173.26,173.26,173.11,173.19,1215.0,166.9505,166.9505,166.8059,166.883,1215.0
2024-10-24 11:45:00,173.15,173.15,173.07,173.15,1848.0,166.8445,166.8445,166.7674,166.8445,1848.0
2024-10-24 11:50:00,173.09,173.26,173.09,173.15,1167.0,166.7867,166.9505,166.7867,166.8445,1167.0
2024-10-24 11:55:00,173.25,173.55,173.25,173.3,17531.0,166.9408,167.2299,166.9408,166.989,17531.0
2024-10-24 12:00:00,173.29,173.29,173.06,173.06,1249.0,166.9794,166.9794,166.7578,166.7578,1249.0
2024-10-24 12:05:00,173.1,173.15,172.89,173.03,5755.0,166.7963,166.8445,166.594,166.7289,5755.0
2024-10-24 12:10:00,173.02,173.02,172.94,172.94,719.0,166.7192,166.7192,166.6421,166.6421,719.0
2024-10-24 12:15:00,172.94,172.95,172.83,172.92,2567.0,166.6421,166.6518,166.5361,166.6229,2567.0
2024-10-24 12:20:00,172.92,173.07,172.92,173.07,1431.0,166.6229,166.7674,166.6229,166.7674,1431.0
2024-10-24 12:25:00,173.22,173.34,173.19,173.34,1836.0,166.9119,167.0276,166.883,167.0276,1836.0
2024-10-24 12:30:00,173.29,173.56,173.28,173.42,2951.0,166.9794,167.2396,166.9698,167.1047,2951.0
2024-10-24 12:35:00,173.49,173.5,173.22,173.42,2941.0,167.1721,167.1817,166.9119,167.1047,2941.0
2024-10-24 12:40:00,173.34,173.35,173.27,173.31,1700.0,167.0276,167.0372,166.9601,166.9987,1700.0
2024-10-24 12:45:00,173.31,173.37,173.17,173.37,4861.0,166.9987,167.0565,166.8638,167.0565,4861.0
2024-10-24 12:50:00,173.32,173.4,173.29,173.3,1200.0,167.0083,167.0854,166.9794,166.989,1200.0
2024-10-24 12:55:00,173.31,173.44,173.3,173.39,1128.0,166.9987,167.1239,166.989,167.0757,1128.0
2024-10-24 13:00:00,173.33,173.36,173.25,173.36,613.0,167.0179,167.0468,166.9408,167.0468,613.0
2024-10-24 13:05:00,173.36,173.43,173.23,173.43,1635.0,167.0468,167.1143,166.9216,167.1143,1635.0
2024-10-24 13:10:00,173.44,173.53,173.42,173.45,3573.0,167.1239,167.2106,167.1047,167.1336,3573.0
2024-10-24 13:15:00,173.47,173.57,173.47,173.56,1116.0,167.1528,167.2492,167.1528,167.2396,1116.0
2024-10-24 13:20:00,173.48,173.55,173.48,173.49,1278.0,167.1625,167.2299,167.1625,167.1721,1278.0
2024-10-24 13:25:00,173.47,173.56,173.41,173.52,1936.0,167.1528,167.2396,167.095,167.201,1936.0
2024-10-24 13:30:00,173.44,173.53,173.43,173.46,950.0,167.1239,167.2106,167.1143,167.1432,950.0
2024-10-24 13:35:00,173.46,173.48,173.35,173.46,3082.0,167.1432,167.1625,167.0372,167.1432,3082.0
2024-10-24 13:40:00,173.38,173.54,173.38,173.42,7747.0,167.0661,167.2203,167.0661,167.1047,7747.0
2024-10-24 13:45:00,173.46,173.5,173.25,173.37,1803.0,167.1432,167.1817,166.9408,167.0565,1803.0
2024-10-24 13:50:00,173.2,173.3,173.09,173.14,1486.0,166.8927,166.989,166.7867,166.8348,1486.0
2024-10-24 13:55:00,173.17,173.21,172.89,172.9,2470.0,166.8638,166.9023,166.594,166.6036,2470.0
2024-10-24 14:00:00,172.93,172.93,172.66,172.71,3027.0,166.6325,166.6325,166.3723,166.4205,3027.0
2024-10-24 14:05:00,172.78,172.85,172.7,172.82,11181.0,166.488,166.5554,166.4109,166.5265,11181.0
2024-10-24 14:10:00,172.8,173.16,172.76,173.16,3216.0,166.5072,166.8541,166.4687,166.8541,3216.0
2024-10-24 14:15:00,173.18,173.39,173.14,173.27,2579.0,166.8734,167.0757,166.8348,166.9601,2579.0
2024-10-24 14:20:00,173.15,173.23,173.15,173.16,1693.0,166.8445,166.9216,166.8445,166.8541,1693.0
2024-10-24 14:25:00,173.2,173.22,173.12,173.16,3258.0,166.8927,166.9119,166.8156,166.8541,3258.0
2024-10-24 14:30:00,173.16,173.28,173.11,173.22,15819.0,166.8541,166.9698,166.8059,166.9119,15819.0
2024-10-24 14:35:00,173.28,173.3,173.21,173.28,1548.0,166.9698,166.989,166.9023,166.9698,1548.0
2024-10-24 14:40:00,173.2,173.24,173.09,173.16,3895.0,166.8927,166.9312,166.7867,166.8541,3895.0
2024-10-24 14:45:00,173.15,173.15,173.07,173.14,2900.0,166.8445,166.8445,166.7674,166.8348,2900.0
2024-10-24 14:50:00,173.17,173.28,173.13,173.14,4140.0,166.8638,166.9698,166.8252,166.8348,4140.0
2024-10-24 14:55:00,173.17,173.21,173.06,173.15,3027.0,166.8638,166.9023,166.7578,166.8445,3027.0
2024-10-24 15:00:00,173.11,173.12,173.02,173.03,2050.0,166.8059,166.8156,166.7192,166.7289,2050.0
2024-10-24 15:05:00,173.06,173.12,173.04,173.1,2296.0,166.7578,166.8156,166.7385,166.7963,2296.0
2024-10-24 15:10:00,173.09,173.33,173.09,173.26,4438.0,166.7867,167.0179,166.7867,166.9505,4438.0
2024-10-24 15:15:00,173.26,173.28,173.21,173.24,3000.0,166.9505,166.9698,166.9023,166.9312,3000.0
2024-10-24 15:20:00,173.31,173.39,173.24,173.28,3901.0,166.9987,167.0757,166.9312,166.9698,3901.0
2024-10-24 15:25:00,173.3,173.3,173.25,173.29,2993.0,166.989,166.989,166.9408,166.9794,2993.0
2024-10-24 15:30:00,173.26,173.41,173.22,173.3,2590.0,166.9505,167.095,166.9119,166.989,2590.0
2024-10-24 15:35:00,173.3,173.3,173.05,173.09,2600.0,166.989,166.989,166.7481,166.7867,2600.0
2024-10-24 15:40:00,173.05,173.21,173.05,173.15,6807.0,166.7481,166.9023,166.7481,166.8445,6807.0
2024-10-24 15:45:00,173.1,173.15,172.88,172.88,19776.0,166.7963,166.8445,166.5843,166.5843,19776.0
2024-10-24 15:50:00,172.91,173.25,172.91,173.16,10975.0,166.6132,166.9408,166.6132,166.8541,10975.0
2024-10-24 15:55:00,173.15,173.42,173.06,173.36,90177.0,166.8445,167.1047,166.7578,167.0468,90177.0
2024-10-25 09:30:00,173.75,174.06,173.75,174.0,10959.0,167.4226,167.7213,167.4226,167.6635,10959.0
2024-10-25 09:35:00,173.65,173.79,173.43,173.78,2352.0,167.3263,167.4612,167.1143,167.4515,2352.0
2024-10-25 09:40:00,173.68,173.82,173.53,173.58,2000.0,167.3552,167.4901,167.2106,167.2588,2000.0
2024-10-25 09:45:00,173.54,173.75,173.39,173.52,4816.0,167.2203,167.4226,167.0757,167.201,4816.0
2024-10-25 09:50:00,173.41,173.72,172.74,172.74,3810.0,167.095,167.3937,166.4494,166.4494,3810.0
2024-10-25 09:55:00,172.81,173.0,172.52,172.6,11716.0,166.5169,166.6999,166.2374,166.3145,11716.0
2024-10-25 10:00:00,172.68,172.76,172.37,172.54,14434.0,166.3916,166.4687,166.0929,166.2567,14434.0
2024-10-25 10:05:00,172.64,172.65,172.27,172.55,14658.0,166.3531,166.3627,165.9965,166.2663,14658.0
2024-10-25 10:10:00,172.54,173.02,172.44,172.91,16557.0,166.2567,166.7192,166.1603,166.6132,16557.0
2024-10-25 10:15:00,172.93,173.05,172.61,172.61,2672.0,166.6325,166.7481,166.3242,166.3242,2672.0
2024-10-25 10:20:00,172.77,172.82,172.53,172.81,3815.0,166.4783,166.5265,166.2471,166.5169,3815.0
2024-10-25 10:25:00,172.82,172.89,172.66,172.66,1717.0,166.5265,166.594,166.3723,166.3723,1717.0
2024-10-25 10:30:00,172.75,172.84,172.45,172.72,4495.0,166.4591,166.5458,166.17,166.4301,4495.0
2024-10-25 10:35:00,172.67,172.76,172.6,172.69,1672.0,166.382,166.4687,166.3145,166.4012,1672.0
2024-10-25 10:40:00,172.6,172.82,172.6,172.82,3774.0,166.3145,166.5265,166.3145,166.5265,3774.0
2024-10-25 10:45:00,172.71,172.71,172.57,172.64,2776.0,166.4205,166.4205,166.2856,166.3531,2776.0
2024-10-25 10:50:00,172.57,172.81,172.42,172.81,2765.0,166.2856,166.5169,166.1411,166.5169,2765.0
2024-10-25 10:55:00,172.75,172.82,172.66,172.66,1305.0,166.4591,166.5265,166.3723,166.3723,1305.0
2024-10-25 11:00:00,172.75,172.84,172.73,172.73,1925.0,166.4591,166.5458,166.4398,166.4398,1925.0
2024-10-25 11:05:00,172.75,172.75,172.65,172.65,541.0,166.4591,166.4591,166.3627,166.3627,541.0
2024-10-25 11:10:00,172.73,172.81,172.68,172.68,4339.0,166.4398,166.5169,166.3916,166.3916,4339.0
2024-10-25 11:15:00,172.66,172.74,172.44,172.44,1374.0,166.3723,166.4494,166.1603,166.1603,1374.0
2024-10-25 11:20:00,172.4,172.41,172.2,172.2,1942.0,166.1218,166.1314,165.9291,165.9291,1942.0
2024-10-25 11:25:00,172.27,172.36,172.02,172.02,3852.0,165.9965,166.0833,165.7556,165.7556,3852.0
2024-10-25 11:30:00,172.01,172.01,172.01,172.01,100.0,165.746,165.746,165.746,165.746,100.0
2024-10-25 11:35:00,172.0,172.3,172.0,172.25,8852.0,165.7364,166.0254,165.7364,165.9773,8852.0
2024-10-25 11:40:00,172.29,172.33,172.11,172.2,2814.0,166.0158,166.0543,165.8424,165.9291,2814.0
2024-10-25 11:45:00,172.2,172.34,172.2,172.34,700.0,165.9291,166.064,165.9291,166.064,700.0
2024-10-25 11:50:00,172.27,172.29,172.16,172.16,1991.0,165.9965,166.0158,165.8905,165.8905,1991.0
2024-10-25 11:55:00,172.22,172.22,172.11,172.13,1266.0,165.9484,165.9484,165.8424,165.8616,1266.0
2024-10-25 12:00:00,172.13,172.13,171.84,171.86,21368.0,165.8616,165.8616,165.5822,165.6015,21368.0
2024-10-25 12:05:00,171.86,172.07,171.86,171.96,6930.0,165.6015,165.8038,165.6015,165.6978,6930.0
2024-10-25 12:10:00,172.03,172.04,171.96,172.0,2400.0,165.7653,165.7749,165.6978,165.7364,2400.0
2024-10-25 12:15:00,172.0,172.0,171.98,171.99,1075.0,165.7364,165.7364,165.7171,165.7267,1075.0
2024-10-25 12:20:00,171.99,172.17,171.98,172.08,3042.0,165.7267,165.9002,165.7171,165.8135,3042.0
2024-10-25 12:25:00,172.06,172.06,172.0,172.05,3644.0,165.7942,165.7942,165.7364,165.7845,3644.0
2024-10-25 12:30:00,172.06,172.13,171.85,171.86,605.0,165.7942,165.8616,165.5918,165.6015,605.0
2024-10-25 12:35:00,171.85,171.9,171.71,171.72,2238.0,165.5918,165.64,165.4569,165.4666,2238.0
2024-10-25 12:40:00,171.7,171.82,171.58,171.64,7351.0,165.4473,165.5629,165.3317,165.3895,7351.0
2024-10-25 12:45:00,171.62,171.69,171.5,171.62,1904.0,165.3702,165.4377,165.2546,165.3702,1904.0
2024-10-25 12:50:00,171.5,171.5,171.26,171.33,1354.0,165.2546,165.2546,165.0233,165.0908,1354.0
2024-10-25 12:55:00,171.33,171.51,171.32,171.51,1037.0,165.0908,165.2642,165.0811,165.2642,1037.0
2024-10-25 13:00:00,171.48,171.59,171.45,171.59,1300.0,165.2353,165.3413,165.2064,165.3413,1300.0
2024-10-25 13:05:00,171.62,171.62,171.56,171.56,530.0,165.3702,165.3702,165.3124,165.3124,530.0
2024-10-25 13:10:00,171.51,171.52,171.37,171.38,564.0,165.2642,165.2738,165.1293,165.1389,564.0
2024-10-25 13:15:00,171.4,171.42,171.35,171.35,500.0,165.1582,165.1775,165.11,165.11,500.0
2024-10-25 13:20:00,171.26,171.29,171.17,171.29,1662.0,165.0233,165.0522,164.9366,165.0522,1662.0
2024-10-25 13:25:00,171.29,171.37,171.29,171.37,422.0,165.0522,165.1293,165.0522,165.1293,422.0
2024-10-25 13:30:00,171.21,171.27,171.21,171.26,1038.0,164.9751,165.0329,164.9751,165.0233,1038.0
2024-10-25 13:35:00,171.17,171.19,171.05,171.17,819.0,164.9366,164.9559,164.821,164.9366,819.0
2024-10-25 13:40:00,171.1,171.11,171.1,171.11,232.0,164.8691,164.8788,164.8691,164.8788,232.0
2024-10-25 13:45:00,171.22,171.27,171.15,171.25,2085.0,164.9848,165.0329,164.9173,165.0137,2085.0
2024-10-25 13:50:00,171.28,171.37,171.28,171.37,1302.0,165.0426,165.1293,165.0426,165.1293,1302.0
2024-10-25 13:55:00,171.36,171.39,171.19,171.19,728.0,165.1197,165.1486,164.9559,164.9559,728.0
2024-10-25 14:00:00,171.34,171.34,170.98,171.12,2823.0,165.1004,165.1004,164.7535,164.8884,2823.0
2024-10-25 14:05:00,171.12,171.12,171.12,171.12,0.0,164.8884,164.8884,164.8884,164.8884,0.0
2024-10-25 14:10:00,170.94,171.09,170.93,171.02,3288.0,164.715,164.8595,164.7053,164.7921,3288.0
2024-10-25 14:15:00,171.06,171.06,171.03,171.04,477.0,164.8306,164.8306,164.8017,164.8113,477.0
2024-10-25 14:20:00,171.06,171.12,170.94,171.03,3187.0,164.8306,164.8884,164.715,164.8017,3187.0
2024-10-25 14:25:00,170.96,171.11,170.95,171.1,3776.0,164.7342,164.8788,164.7246,164.8691,3776.0
2024-10-25 14:30:00,170.99,171.0,170.8,170.9,1444.0,164.7631,164.7728,164.5801,164.6764,1444.0
2024-10-25 14:35:00,170.82,170.92,170.82,170.9,2469.0,164.5993,164.6957,164.5993,164.6764,2469.0
2024-10-25 14:40:00,170.87,170.95,170.85,170.85,851.0,164.6475,164.7246,164.6282,164.6282,851.0
2024-10-25 14:45:00,170.88,171.18,170.85,171.16,2979.0,164.6572,164.9462,164.6282,164.927,2979.0
2024-10-25 14:50:00,171.18,171.24,171.17,171.17,1535.0,164.9462,165.004,164.9366,164.9366,1535.0
2024-10-25 14:55:00,171.24,171.25,171.11,171.18,3522.0,165.004,165.0137,164.8788,164.9462,3522.0
2024-10-25 15:00:00,171.17,171.18,170.98,170.98,3101.0,164.9366,164.9462,164.7535,164.7535,3101.0
2024-10-25 15:05:00,170.97,171.15,170.81,170.81,11162.0,164.7439,164.9173,164.5897,164.5897,11162.0
2024-10-25 15:10:00,170.86,170.89,170.53,170.53,12893.0,164.6379,164.6668,164.3199,164.3199,12893.0
2024-10-25 15:15:00,170.66,170.77,170.63,170.7,4507.0,164.4452,164.5512,164.4163,164.4837,4507.0
2024-10-25 15:20:00,170.69,170.73,170.49,170.49,3463.0,164.4741,164.5126,164.2814,164.2814,3463.0
2024-10-25 15:25:00,170.52,170.81,170.51,170.81,4611.0,164.3103,164.5897,164.3006,164.5897,4611.0
2024-10-25 15:30:00,170.8,170.84,170.62,170.78,9205.0,164.5801,164.6186,164.4066,164.5608,9205.0
2024-10-25 15:35:00,170.66,170.75,170.53,170.53,6442.0,164.4452,164.5319,164.3199,164.3199,6442.0
2024-10-25 15:40:00,170.5,170.53,170.34,170.35,7869.0,164.291,164.3199,164.1368,164.1465,7869.0
2024-10-25 15:45:00,170.34,170.61,170.32,170.49,7540.0,164.1368,164.397,164.1175,164.2814,7540.0
2024-10-25 15:50:00,170.45,170.48,170.09,170.09,12578.0,164.2428,164.2717,163.8959,163.8959,12578.0
2024-10-25 15:55:00,170.12,170.6,169.94,170.5,74330.0,163.9248,164.3873,163.7514,164.291,74330.0
2024-10-28 09:30:00,171.57,173.0,171.5,172.54,21053.0,165.322,166.6999,165.2546,166.2567,21053.0
2024-10-28 09:35:00,172.9,173.23,172.84,173.16,5700.0,166.6036,166.9216,166.5458,166.8541,5700.0
2024-10-28 09:40:00,173.34,173.84,173.16,173.84,1100.0,167.0276,167.5094,166.8541,167.5094,1100.0
2024-10-28 09:45:00,173.75,173.8,173.56,173.75,7402.0,167.4226,167.4708,167.2396,167.4226,7402.0
2024-10-28 09:50:00,173.69,173.84,173.55,173.84,18446.0,167.3648,167.5094,167.2299,167.5094,18446.0
2024-10-28 09:55:00,173.81,173.83,173.36,173.54,6891.0,167.4805,167.4997,167.0468,167.2203,6891.0
2024-10-28 10:00:00,173.36,173.48,173.08,173.16,10540.0,167.0468,167.1625,166.777,166.8541,10540.0
2024-10-28 10:05:00,173.18,173.5,173.07,173.07,9265.0,166.8734,167.1817,166.7674,166.7674,9265.0
2024-10-28 10:10:00,173.12,173.52,173.08,173.5,9797.0,166.8156,167.201,166.777,167.1817,9797.0
2024-10-28 10:15:00,173.42,173.7,173.41,173.57,1730.0,167.1047,167.3745,167.095,167.2492,1730.0
2024-10-28 10:20:00,173.61,173.68,173.41,173.68,14016.0,167.2877,167.3552,167.095,167.3552,14016.0
2024-10-28 10:25:00,173.68,173.93,173.57,173.89,7350.0,167.3552,167.5961,167.2492,167.5575,7350.0
2024-10-28 10:30:00,173.84,173.85,173.33,173.33,11029.0,167.5094,167.519,167.0179,167.0179,11029.0
2024-10-28 10:35:00,173.32,173.39,173.09,173.17,1702.0,167.0083,167.0757,166.7867,166.8638,1702.0
2024-10-28 10:40:00,173.15,173.15,172.83,173.09,4078.0,166.8445,166.8445,166.5361,166.7867,4078.0
2024-10-28 10:45:00,173.09,173.14,173.01,173.08,2982.0,166.7867,166.8348,166.7096,166.777,2982.0
2024-10-28 10:50:00,173.01,173.5,173.01,173.49,3433.0,166.7096,167.1817,166.7096,167.1721,3433.0
2024-10-28 10:55:00,173.49,173.6,173.24,173.3,6098.0,167.1721,167.2781,166.9312,166.989,6098.0
2024-10-28 11:00:00,173.27,173.35,173.2,173.25,2090.0,166.9601,167.0372,166.8927,166.9408,2090.0
2024-10-28 11:05:00,173.25,173.25,173.13,173.18,2537.0,166.9408,166.9408,166.8252,166.8734,2537.0
2024-10-28 11:10:00,173.13,173.34,173.12,173.34,3720.0,166.8252,167.0276,166.8156,167.0276,3720.0
2024-10-28 11:15:00,173.33,173.34,173.22,173.34,1900.0,167.0179,167.0276,166.9119,167.0276,1900.0
2024-10-28 11:20:00,173.38,173.48,173.36,173.4,1362.0,167.0661,167.1625,167.0468,167.0854,1362.0
2024-10-28 11:25:00,173.4,173.55,173.39,173.55,2447.0,167.0854,167.2299,167.0757,167.2299,2447.0
2024-10-28 11:30:00,173.58,173.7,173.25,173.25,33482.0,167.2588,167.3745,166.9408,166.9408,33482.0
2024-10-28 11:35:00,173.24,173.24,173.13,173.23,8145.0,166.9312,166.9312,166.8252,166.9216,8145.0
2024-10-28 11:40:00,173.15,173.15,173.08,173.12,1401.0,166.8445,166.8445,166.777,166.8156,1401.0
2024-10-28 11:45:00,173.1,173.2,173.08,173.2,1150.0,166.7963,166.8927,166.777,166.8927,1150.0
2024-10-28 11:50:00,173.24,173.35,173.2,173.23,3972.0,166.9312,167.0372,166.8927,166.9216,3972.0
2024-10-28 11:55:00,173.21,173.23,173.07,173.09,5197.0,166.9023,166.9216,166.7674,166.7867,5197.0
2024-10-28 12:00:00,173.11,173.15,172.96,172.96,1965.0,166.8059,166.8445,166.6614,166.6614,1965.0
2024-10-28 12:05:00,173.02,173.02,173.01,173.02,400.0,166.7192,166.7192,166.7096,166.7192,400.0
2024-10-28 12:10:00,173.02,173.09,173.01,173.03,1383.0,166.7192,166.7867,166.7096,166.7289,1383.0
2024-10-28 12:15:00,173.01,173.22,173.0,173.05,3348.0,166.7096,166.9119,166.6999,166.7481,3348.0
2024-10-28 12:20:00,173.06,173.07,172.89,172.9,779.0,166.7578,166.7674,166.594,166.6036,779.0
2024-10-28 12:25:00,172.96,173.09,172.96,173.09,480.0,166.6614,166.7867,166.6614,166.7867,480.0
2024-10-28 12:30:00,173.11,173.44,173.11,173.44,4020.0,166.8059,167.1239,166.8059,167.1239,4020.0
2024-10-28 12:35:00,173.51,173.63,173.44,173.44,6956.0,167.1914,167.307,167.1239,167.1239,6956.0
2024-10-28 12:40:00,173.44,173.48,173.34,173.42,2153.0,167.1239,167.1625,167.0276,167.1047,2153.0
2024-10-28 12:45:00,173.42,173.55,173.21,173.55,20540.0,167.1047,167.2299,166.9023,167.2299,20540.0
2024-10-28 12:50:00,173.48,173.71,173.48,173.71,6551.0,167.1625,167.3841,167.1625,167.3841,6551.0
2024-10-28 12:55:00,173.74,173.75,173.57,173.61,3280.0,167.413,167.4226,167.2492,167.2877,3280.0
2024-10-28 13:00:00,173.59,173.63,173.49,173.5,4811.0,167.2685,167.307,167.1721,167.1817,4811.0
2024-10-28 13:05:00,173.48,173.52,173.29,173.33,2972.0,167.1625,167.201,166.9794,167.0179,2972.0
2024-10-28 13:10:00,173.32,173.32,173.3,173.32,1219.0,167.0083,167.0083,166.989,167.0083,1219.0
2024-10-28 13:15:00,173.31,173.35,173.3,173.32,1045.0,166.9987,167.0372,166.989,167.0083,1045.0
2024-10-28 13:20:00,173.32,173.33,173.23,173.27,932.0,167.0083,167.0179,166.9216,166.9601,932.0
2024-10-28 13:25:00,173.25,173.25,173.16,173.19,2464.0,166.9408,166.9408,166.8541,166.883,2464.0
2024-10-28 13:30:00,173.19,173.29,173.15,173.21,3522.0,166.883,166.9794,166.8445,166.9023,3522.0
2024-10-28 13:35:00,173.22,173.22,173.06,173.09,2884.0,166.9119,166.9119,166.7578,166.7867,2884.0
2024-10-28 13:40:00,173.05,173.07,173.05,173.06,1300.0,166.7481,166.7674,166.7481,166.7578,1300.0
2024-10-28 13:45:00,173.03,173.07,172.93,172.98,5605.0,166.7289,166.7674,166.6325,166.6807,5605.0
2024-10-28 13:50:00,172.92,172.93,172.84,172.93,2095.0,166.6229,166.6325,166.5458,166.6325,2095.0
2024-10-28 13:55:00,172.9,172.97,172.88,172.92,2062.0,166.6036,166.671,166.5843,166.6229,2062.0
2024-10-28 14:00:00,172.92,172.95,172.79,172.8,2634.0,166.6229,166.6518,166.4976,166.5072,2634.0
2024-10-28 14:05:00,172.83,172.96,172.83,172.96,1270.0,166.5361,166.6614,166.5361,166.6614,1270.0
2024-10-28 14:10:00,172.95,173.0,172.89,172.89,3159.0,166.6518,166.6999,166.594,166.594,3159.0
2024-10-28 14:15:00,172.91,172.92,172.81,172.82,1101.0,166.6132,166.6229,166.5169,166.5265,1101.0
2024-10-28 14:20:00,172.78,172.81,172.76,172.77,2110.0,166.488,166.5169,166.4687,166.4783,2110.0
2024-10-28 14:25:00,172.75,172.77,172.66,172.67,2425.0,166.4591,166.4783,166.3723,166.382,2425.0
2024-10-28 14:30:00,172.67,172.78,172.66,172.72,2176.0,166.382,166.488,166.3723,166.4301,2176.0
2024-10-28 14:35:00,172.72,172.8,172.71,172.78,5049.0,166.4301,166.5072,166.4205,166.488,5049.0
2024-10-28 14:40:00,172.88,172.93,172.81,172.83,1911.0,166.5843,166.6325,166.5169,166.5361,1911.0
2024-10-28 14:45:00,172.8,172.84,172.77,172.79,815.0,166.5072,166.5458,166.4783,166.4976,815.0
2024-10-28 14:50:00,172.86,172.92,172.83,172.88,3370.0,166.565,166.6229,166.5361,166.5843,3370.0
2024-10-28 14:55:00,172.88,172.91,172.77,172.77,3852.0,166.5843,166.6132,166.4783,166.4783,3852.0
2024-10-28 15:00:00,172.75,172.88,172.75,172.8,4839.0,166.4591,166.5843,166.4591,166.5072,4839.0
2024-10-28 15:05:00,172.76,172.79,172.71,172.72,2439.0,166.4687,166.4976,166.4205,166.4301,2439.0
2024-10-28 15:10:00,172.74,172.9,172.7,172.86,3997.0,166.4494,166.6036,166.4109,166.565,3997.0
2024-10-28 15:15:00,172.87,172.87,172.8,172.82,2085.0,166.5747,166.5747,166.5072,166.5265,2085.0
2024-10-28 15:20:00,172.86,172.9,172.85,172.85,1855.0,166.565,166.6036,166.5554,166.5554,1855.0
2024-10-28 15:25:00,172.89,173.06,172.86,173.06,3877.0,166.594,166.7578,166.565,166.7578,3877.0
2024-10-28 15:30:00,173.06,173.2,172.99,173.2,4943.0,166.7578,166.8927,166.6903,166.8927,4943.0
2024-10-28 15:35:00,173.17,173.23,173.12,173.22,6648.0,166.8638,166.9216,166.8156,166.9119,6648.0
2024-10-28 15:40:00,173.28,173.3,173.03,173.06,7300.0,166.9698,166.989,166.7289,166.7578,7300.0
2024-10-28 15:45:00,173.06,173.07,172.93,173.01,7394.0,166.7578,166.7674,166.6325,166.7096,7394.0
2024-10-28 15:50:00,172.99,172.99,172.65,172.82,17473.0,166.6903,166.6903,166.3627,166.5265,17473.0
2024-10-28 15:55:00,172.83,172.85,172.3,172.61,81048.0,166.5361,166.5554,166.0254,166.3242,81048.0
2024-10-29 09:30:00,172.02,172.58,171.86,171.95,10575.0,165.7556,166.2952,165.6015,165.6882,10575.0
2024-10-29 09:35:00,171.9,171.9,171.0,171.81,3391.0,165.64,165.64,164.7728,165.5533,3391.0
2024-10-29 09:40:00,171.84,172.12,171.57,172.11,1818.0,165.5822,165.852,165.322,165.8424,1818.0
2024-10-29 09:45:00,172.0,172.5,172.0,172.27,5181.0,165.7364,166.2182,165.7364,165.9965,5181.0
2024-10-29 09:50:00,172.16,172.58,172.16,172.46,3009.0,165.8905,166.2952,165.8905,166.1796,3009.0
2024-10-29 09:55:00,172.34,172.61,172.31,172.31,2529.0,166.064,166.3242,166.0351,166.0351,2529.0
2024-10-29 10:00:00,172.38,172.44,172.1,172.22,1882.0,166.1025,166.1603,165.8327,165.9484,1882.0
2024-10-29 10:05:00,172.24,172.42,172.05,172.06,2997.0,165.9676,166.1411,165.7845,165.7942,2997.0
2024-10-29 10:10:00,172.08,172.1,171.91,171.98,800.0,165.8135,165.8327,165.6496,165.7171,800.0
2024-10-29 10:15:00,172.05,172.23,172.04,172.15,1500.0,165.7845,165.958,165.7749,165.8809,1500.0
2024-10-29 10:20:00,172.06,172.36,171.96,172.35,2447.0,165.7942,166.0833,165.6978,166.0736,2447.0
2024-10-29 10:25:00,172.31,172.4,171.85,171.99,2082.0,166.0351,166.1218,165.5918,165.7267,2082.0
2024-10-29 10:30:00,171.93,172.27,171.92,172.16,2100.0,165.6689,165.9965,165.6593,165.8905,2100.0
2024-10-29 10:35:00,172.22,172.5,172.11,172.5,3268.0,165.9484,166.2182,165.8424,166.2182,3268.0
2024-10-29 10:40:00,172.5,172.66,172.4,172.64,2732.0,166.2182,166.3723,166.1218,166.3531,2732.0
2024-10-29 10:45:00,172.62,172.62,172.33,172.41,1978.0,166.3338,166.3338,166.0543,166.1314,1978.0
2024-10-29 10:50:00,172.43,172.52,172.3,172.3,1415.0,166.1507,166.2374,166.0254,166.0254,1415.0
2024-10-29 10:55:00,172.2,172.37,172.1,172.21,1506.0,165.9291,166.0929,165.8327,165.9387,1506.0
2024-10-29 11:00:00,172.29,172.37,172.29,172.37,500.0,166.0158,166.0929,166.0158,166.0929,500.0
2024-10-29 11:05:00,172.33,172.38,172.15,172.15,2004.0,166.0543,166.1025,165.8809,165.8809,2004.0
2024-10-29 11:10:00,172.15,172.18,172.05,172.05,3847.0,165.8809,165.9098,165.7845,165.7845,3847.0
2024-10-29 11:15:00,172.15,172.15,171.89,171.89,2812.0,165.8809,165.8809,165.6304,165.6304,2812.0
2024-10-29 11:20:00,171.96,171.98,171.9,171.9,700.0,165.6978,165.7171,165.64,165.64,700.0
2024-10-29 11:25:00,171.86,172.03,171.81,172.03,1436.0,165.6015,165.7653,165.5533,165.7653,1436.0
2024-10-29 11:30:00,172.06,172.21,171.98,172.07,12670.0,165.7942,165.9387,165.7171,165.8038,12670.0
2024-10-29 11:35:00,172.05,172.32,172.03,172.32,2451.0,165.7845,166.0447,165.7653,166.0447,2451.0
2024-10-29 11:40:00,172.36,172.42,172.27,172.32,556.0,166.0833,166.1411,165.9965,166.0447,556.0
2024-10-29 11:45:00,172.37,172.37,172.18,172.18,600.0,166.0929,166.0929,165.9098,165.9098,600.0
2024-10-29 11:50:00,172.18,172.18,171.93,171.97,1744.0,165.9098,165.9098,165.6689,165.7075,1744.0
2024-10-29 11:55:00,171.98,172.07,171.94,172.07,969.0,165.7171,165.8038,165.6785,165.8038,969.0
2024-10-29 12:00:00,172.11,172.28,172.07,172.28,2984.0,165.8424,166.0062,165.8038,166.0062,2984.0
2024-10-29 12:05:00,172.2,172.2,172.07,172.11,1400.0,165.9291,165.9291,165.8038,165.8424,1400.0
2024-10-29 12:10:00,172.15,172.29,172.09,172.28,3274.0,165.8809,166.0158,165.8231,166.0062,3274.0
2024-10-29 12:15:00,172.32,172.34,172.2,172.34,2151.0,166.0447,166.064,165.9291,166.064,2151.0
2024-10-29 12:20:00,172.34,172.35,172.16,172.16,1853.0,166.064,166.0736,165.8905,165.8905,1853.0
2024-10-29 12:25:00,172.08,172.14,172.05,172.12,1615.0,165.8135,165.8713,165.7845,165.852,1615.0
2024-10-29 12:30:00,172.11,172.13,171.98,172.03,1813.0,165.8424,165.8616,165.7171,165.7653,1813.0
2024-10-29 12:35:00,171.96,172.03,171.9,172.03,3300.0,165.6978,165.7653,165.64,165.7653,3300.0
2024-10-29 12:40:00,172.0,172.04,171.97,172.03,950.0,165.7364,165.7749,165.7075,165.7653,950.0
2024-10-29 12:45:00,172.03,172.03,171.89,171.95,1257.0,165.7653,165.7653,165.6304,165.6882,1257.0
2024-10-29 12:50:00,172.01,172.15,172.01,172.09,3123.0,165.746,165.8809,165.746,165.8231,3123.0
2024-10-29 12:55:00,172.05,172.1,171.96,171.97,2879.0,165.7845,165.8327,165.6978,165.7075,2879.0
2024-10-29 13:00:00,172.07,172.23,172.06,172.15,11160.0,165.8038,165.958,165.7942,165.8809,11160.0
2024-10-29 13:05:00,172.14,172.16,172.02,172.03,1852.0,165.8713,165.8905,165.7556,165.7653,1852.0
2024-10-29 13:10:00,172.01,172.19,172.0,172.19,2109.0,165.746,165.9194,165.7364,165.9194,2109.0
2024-10-29 13:15:00,172.21,172.24,171.98,171.98,1714.0,165.9387,165.9676,165.7171,165.7171,1714.0
2024-10-29 13:20:00,172.03,172.08,171.96,172.06,2325.0,165.7653,165.8135,165.6978,165.7942,2325.0
2024-10-29 13:25:00,172.01,172.09,172.0,172.09,400.0,165.746,165.8231,165.7364,165.8231,400.0
2024-10-29 13:30:00,172.09,172.16,172.07,172.07,2135.0,165.8231,165.8905,165.8038,165.8038,2135.0
2024-10-29 13:35:00,172.06,172.16,172.03,172.06,1844.0,165.7942,165.8905,165.7653,165.7942,1844.0
2024-10-29 13:40:00,172.03,172.05,171.95,171.95,2691.0,165.7653,165.7845,165.6882,165.6882,2691.0
2024-10-29 13:45:00,171.96,172.03,171.96,172.03,500.0,165.6978,165.7653,165.6978,165.7653,500.0
2024-10-29 13:50:00,172.02,172.15,172.02,172.15,2913.0,165.7556,165.8809,165.7556,165.8809,2913.0
2024-10-29 13:55:00,172.11,172.16,172.1,172.16,1317.0,165.8424,165.8905,165.8327,165.8905,1317.0
2024-10-29 14:00:00,172.13,172.29,172.13,172.27,1424.0,165.8616,166.0158,165.8616,165.9965,1424.0
2024-10-29 14:05:00,172.27,172.27,172.14,172.25,1707.0,165.9965,165.9965,165.8713,165.9773,1707.0
2024-10-29 14:10:00,172.19,172.22,172.05,172.22,3479.0,165.9194,165.9484,165.7845,165.9484,3479.0
2024-10-29 14:15:00,172.22,172.31,172.22,172.3,1220.0,165.9484,166.0351,165.9484,166.0254,1220.0
2024-10-29 14:20:00,172.3,172.44,172.3,172.34,8655.0,166.0254,166.1603,166.0254,166.064,8655.0
2024-10-29 14:25:00,172.37,172.39,172.34,172.35,4040.0,166.0929,166.1122,166.064,166.0736,4040.0
2024-10-29 14:30:00,172.37,172.4,172.29,172.35,2938.0,166.0929,166.1218,166.0158,166.0736,2938.0
2024-10-29 14:35:00,172.38,172.41,172.34,172.35,5864.0,166.1025,166.1314,166.064,166.0736,5864.0
2024-10-29 14:40:00,172.36,172.58,172.35,172.44,3872.0,166.0833,166.2952,166.0736,166.1603,3872.0
2024-10-29 14:45:00,172.44,172.51,172.4,172.5,2005.0,166.1603,166.2278,166.1218,166.2182,2005.0
2024-10-29 14:50:00,172.5,172.63,172.49,172.63,1402.0,166.2182,166.3434,166.2085,166.3434,1402.0
2024-10-29 14:55:00,172.66,172.66,172.56,172.61,1500.0,166.3723,166.3723,166.276,166.3242,1500.0
2024-10-29 15:00:00,172.67,172.7,172.57,172.58,2164.0,166.382,166.4109,166.2856,166.2952,2164.0
2024-10-29 15:05:00,172.59,172.68,172.57,172.65,2406.0,166.3049,166.3916,166.2856,166.3627,2406.0
2024-10-29 15:10:00,172.66,172.7,172.65,172.68,2658.0,166.3723,166.4109,166.3627,166.3916,2658.0
2024-10-29 15:15:00,172.66,172.66,172.51,172.56,2892.0,166.3723,166.3723,166.2278,166.276,2892.0
2024-10-29 15:20:00,172.56,172.7,172.49,172.65,5500.0,166.276,166.4109,166.2085,166.3627,5500.0
2024-10-29 15:25:00,172.62,172.63,172.56,172.6,4559.0,166.3338,166.3434,166.276,166.3145,4559.0
2024-10-29 15:30:00,172.59,172.61,172.48,172.54,3025.0,166.3049,166.3242,166.1989,166.2567,3025.0
2024-10-29 15:35:00,172.56,172.73,172.54,172.7,4730.0,166.276,166.4398,166.2567,166.4109,4730.0
2024-10-29 15:40:00,172.69,172.75,172.58,172.64,4649.0,166.4012,166.4591,166.2952,166.3531,4649.0
2024-10-29 15:45:00,172.61,172.78,172.58,172.73,4666.0,166.3242,166.488,166.2952,166.4398,4666.0
2024-10-29 15:50:00,172.66,172.7,172.31,172.41,13688.0,166.3723,166.4109,166.0351,166.1314,13688.0
2024-10-29 15:55:00,172.41,172.41,171.9,172.06,81128.0,166.1314,166.1314,165.64,165.7942,81128.0
2024-10-30 09:30:00,172.23,172.5,172.0,172.34,11625.0,165.958,166.2182,165.7364,166.064,11625.0
2024-10-30 09:35:00,172.22,172.39,172.09,172.1,1900.0,165.9484,166.1122,165.8231,165.8327,1900.0
2024-10-30 09:40:00,172.14,172.14,171.95,172.08,4573.0,165.8713,165.8713,165.6882,165.8135,4573.0
2024-10-30 09:45:00,171.96,172.57,171.94,172.34,3760.0,165.6978,166.2856,165.6785,166.064,3760.0
2024-10-30 09:50:00,172.26,173.23,172.22,173.18,4829.0,165.9869,166.9216,165.9484,166.8734,4829.0
2024-10-30 09:55:00,173.18,173.51,173.18,173.4,2747.0,166.8734,167.1914,166.8734,167.0854,2747.0
2024-10-30 10:00:00,173.45,173.48,173.17,173.39,3715.0,167.1336,167.1625,166.8638,167.0757,3715.0
2024-10-30 10:05:00,173.4,173.41,173.22,173.28,2333.0,167.0854,167.095,166.9119,166.9698,2333.0
2024-10-30 10:10:00,173.44,173.46,173.36,173.37,453.0,167.1239,167.1432,167.0468,167.0565,453.0
2024-10-30 10:15:00,173.43,173.58,173.39,173.4,3302.0,167.1143,167.2588,167.0757,167.0854,3302.0
2024-10-30 10:20:00,173.4,173.47,172.97,172.97,2531.0,167.0854,167.1528,166.671,166.671,2531.0
2024-10-30 10:25:00,172.99,172.99,172.87,172.93,2926.0,166.6903,166.6903,166.5747,166.6325,2926.0
2024-10-30 10:30:00,172.87,173.03,172.52,172.53,1786.0,166.5747,166.7289,166.2374,166.2471,1786.0
2024-10-30 10:35:00,172.53,172.68,172.53,172.68,5028.0,166.2471,166.3916,166.2471,166.3916,5028.0
2024-10-30 10:40:00,172.65,172.77,172.42,172.61,3592.0,166.3627,166.4783,166.1411,166.3242,3592.0
2024-10-30 10:45:00,172.39,172.43,172.17,172.28,3129.0,166.1122,166.1507,165.9002,166.0062,3129.0
2024-10-30 10:50:00,172.35,172.55,172.27,172.42,3254.0,166.0736,166.2663,165.9965,166.1411,3254.0
2024-10-30 10:55:00,172.55,172.56,172.11,172.18,5463.0,166.2663,166.276,165.8424,165.9098,5463.0
2024-10-30 11:00:00,172.21,172.41,172.1,172.11,6319.0,165.9387,166.1314,165.8327,165.8424,6319.0
2024-10-30 11:05:00,172.08,172.2,172.02,172.13,3454.0,165.8135,165.9291,165.7556,165.8616,3454.0
2024-10-30 11:10:00,172.13,172.13,171.85,171.86,1347.0,165.8616,165.8616,165.5918,165.6015,1347.0
2024-10-30 11:15:00,171.77,171.94,171.77,171.87,1759.0,165.5147,165.6785,165.5147,165.6111,1759.0
2024-10-30 11:20:00,171.78,171.78,171.6,171.69,3520.0,165.5244,165.5244,165.3509,165.4377,3520.0
2024-10-30 11:25:00,171.69,171.93,171.62,171.93,6819.0,165.4377,165.6689,165.3702,165.6689,6819.0
2024-10-30 11:30:00,171.87,172.15,171.86,172.09,4793.0,165.6111,165.8809,165.6015,165.8231,4793.0
2024-10-30 11:35:00,172.17,172.46,172.11,172.46,24884.0,165.9002,166.1796,165.8424,166.1796,24884.0
2024-10-30 11:40:00,172.46,172.51,172.19,172.33,17306.0,166.1796,166.2278,165.9194,166.0543,17306.0
2024-10-30 11:45:00,172.36,172.4,172.35,172.36,2270.0,166.0833,166.1218,166.0736,166.0833,2270.0
2024-10-30 11:50:00,172.4,172.5,172.32,172.49,1834.0,166.1218,166.2182,166.0447,166.2085,1834.0
2024-10-30 11:55:00,172.46,172.5,172.46,172.47,593.0,166.1796,166.2182,166.1796,166.1892,593.0
2024-10-30 12:00:00,172.47,172.48,172.36,172.42,2313.0,166.1892,166.1989,166.0833,166.1411,2313.0
2024-10-30 12:05:00,172.42,172.71,172.35,172.71,13629.0,166.1411,166.4205,166.0736,166.4205,13629.0
2024-10-30 12:10:00,172.66,172.7,172.58,172.59,3357.0,166.3723,166.4109,166.2952,166.3049,3357.0
2024-10-30 12:15:00,172.71,172.83,172.7,172.7,5129.0,166.4205,166.5361,166.4109,166.4109,5129.0
2024-10-30 12:20:00,172.76,172.9,172.76,172.89,1829.0,166.4687,166.6036,166.4687,166.594,1829.0
2024-10-30 12:25:00,172.86,172.93,172.78,172.93,2600.0,166.565,166.6325,166.488,166.6325,2600.0
2024-10-30 12:30:00,172.89,173.05,172.89,173.05,2141.0,166.594,166.7481,166.594,166.7481,2141.0
2024-10-30 12:35:00,173.03,173.15,172.99,173.15,3018.0,166.7289,166.8445,166.6903,166.8445,3018.0
2024-10-30 12:40:00,173.08,173.13,173.05,173.06,1710.0,166.777,166.8252,166.7481,166.7578,1710.0
2024-10-30 12:45:00,173.05,173.05,173.0,173.03,1993.0,166.7481,166.7481,166.6999,166.7289,1993.0
2024-10-30 12:50:00,172.93,172.93,172.87,172.87,600.0,166.6325,166.6325,166.5747,166.5747,600.0
2024-10-30 12:55:00,172.87,172.87,172.8,172.8,600.0,166.5747,166.5747,166.5072,166.5072,600.0
2024-10-30 13:00:00,172.78,172.78,172.57,172.66,2337.0,166.488,166.488,166.2856,166.3723,2337.0
2024-10-30 13:05:00,172.58,172.64,172.34,172.64,6318.0,166.2952,166.3531,166.064,166.3531,6318.0
2024-10-30 13:10:00,172.66,172.86,172.66,172.86,1160.0,166.3723,166.565,166.3723,166.565,1160.0
2024-10-30 13:15:00,172.78,172.86,172.78,172.86,717.0,166.488,166.565,166.488,166.565,717.0
2024-10-30 13:20:00,172.79,172.86,172.68,172.86,1440.0,166.4976,166.565,166.3916,166.565,1440.0
2024-10-30 13:25:00,172.78,172.85,172.34,172.34,11472.0,166.488,166.5554,166.064,166.064,11472.0
2024-10-30 13:30:00,172.25,172.25,172.02,172.13,12094.0,165.9773,165.9773,165.7556,165.8616,12094.0
2024-10-30 13:35:00,172.13,172.35,172.07,172.34,6159.0,165.8616,166.0736,165.8038,166.064,6159.0
2024-10-30 13:40:00,172.29,172.32,172.24,172.32,2249.0,166.0158,166.0447,165.9676,166.0447,2249.0
2024-10-30 13:45:00,172.28,172.28,172.27,172.28,100.0,166.0062,166.0062,165.9965,166.0062,100.0
2024-10-30 13:50:00,172.27,172.33,172.02,172.02,1400.0,165.9965,166.0543,165.7556,165.7556,1400.0
2024-10-30 13:55:00,172.11,172.23,172.11,172.18,3894.0,165.8424,165.958,165.8424,165.9098,3894.0
2024-10-30 14:00:00,172.14,172.33,172.14,172.33,4008.0,165.8713,166.0543,165.8713,166.0543,4008.0
2024-10-30 14:05:00,172.33,172.44,172.32,172.44,1713.0,166.0543,166.1603,166.0447,166.1603,1713.0
2024-10-30 14:10:00,172.44,172.45,172.36,172.45,1086.0,166.1603,166.17,166.0833,166.17,1086.0
2024-10-30 14:15:00,172.44,172.45,172.34,172.45,4771.0,166.1603,166.17,166.064,166.17,4771.0
2024-10-30 14:20:00,172.42,172.61,172.42,172.46,12399.0,166.1411,166.3242,166.1411,166.1796,12399.0
2024-10-30 14:25:00,172.47,172.5,172.44,172.45,3587.0,166.1892,166.2182,166.1603,166.17,3587.0
2024-10-30 14:30:00,172.41,172.43,172.33,172.33,1103.0,166.1314,166.1507,166.0543,166.0543,1103.0
2024-10-30 14:35:00,172.35,172.35,172.27,172.3,3624.0,166.0736,166.0736,165.9965,166.0254,3624.0
2024-10-30 14:40:00,172.27,172.27,172.13,172.13,5727.0,165.9965,165.9965,165.8616,165.8616,5727.0
2024-10-30 14:45:00,172.16,172.25,172.13,172.22,7111.0,165.8905,165.9773,165.8616,165.9484,7111.0
2024-10-30 14:50:00,172.27,172.58,172.27,172.5,4847.0,165.9965,166.2952,165.9965,166.2182,4847.0
2024-10-30 14:55:00,172.51,172.53,172.44,172.53,2837.0,166.2278,166.2471,166.1603,166.2471,2837.0
2024-10-30 15:00:00,172.49,172.49,172.32,172.33,3850.0,166.2085,166.2085,166.0447,166.0543,3850.0
2024-10-30 15:05:00,172.32,172.38,172.27,172.27,1279.0,166.0447,166.1025,165.9965,165.9965,1279.0
2024-10-30 15:10:00,172.2,172.24,172.13,172.19,2623.0,165.9291,165.9676,165.8616,165.9194,2623.0
2024-10-30 15:15:00,172.19,172.22,171.99,172.03,3719.0,165.9194,165.9484,165.7267,165.7653,3719.0
2024-10-30 15:20:00,172.0,172.36,172.0,172.36,4431.0,165.7364,166.0833,165.7364,166.0833,4431.0
2024-10-30 15:25:00,172.36,172.45,172.34,172.42,1686.0,166.0833,166.17,166.064,166.1411,1686.0
2024-10-30 15:30:00,172.39,172.4,172.3,172.39,5407.0,166.1122,166.1218,166.0254,166.1122,5407.0
2024-10-30 15:35:00,172.38,172.38,172.09,172.24,8871.0,166.1025,166.1025,165.8231,165.9676,8871.0
2024-10-30 15:40:00,172.24,172.36,172.2,172.35,4607.0,165.9676,166.0833,165.9291,166.0736,4607.0
2024-10-30 15:45:00,172.31,172.35,172.19,172.24,14166.0,166.0351,166.0736,165.9194,165.9676,14166.0
2024-10-30 15:50:00,172.26,172.42,172.26,172.31,15394.0,165.9869,166.1411,165.9869,166.0351,15394.0
2024-10-30 15:55:00,172.31,172.39,171.99,172.16,49726.0,166.0351,166.1122,165.7267,165.8905,49726.0
2024-10-31 09:30:00,170.44,171.33,170.21,171.31,17334.0,164.2332,165.0908,164.0115,165.0715,17334.0
2024-10-31 09:35:00,171.31,171.67,171.01,171.39,7479.0,165.0715,165.4184,164.7824,165.1486,7479.0
2024-10-31 09:40:00,171.35,171.35,170.82,171.2,15349.0,165.11,165.11,164.5993,164.9655,15349.0
2024-10-31 09:45:00,170.9,171.48,170.85,171.22,15656.0,164.6764,165.2353,164.6282,164.9848,15656.0
2024-10-31 09:50:00,171.19,171.53,170.86,170.96,6812.0,164.9559,165.2835,164.6379,164.7342,6812.0
2024-10-31 09:55:00,171.04,171.35,170.91,171.35,4326.0,164.8113,165.11,164.6861,165.11,4326.0
2024-10-31 10:00:00,171.33,171.51,171.24,171.39,4019.0,165.0908,165.2642,165.004,165.1486,4019.0
2024-10-31 10:05:00,171.3,171.35,171.06,171.09,3831.0,165.0619,165.11,164.8306,164.8595,3831.0
2024-10-31 10:10:00,171.0,171.35,170.94,171.27,4067.0,164.7728,165.11,164.715,165.0329,4067.0
2024-10-31 10:15:00,171.32,171.32,170.91,171.04,9441.0,165.0811,165.0811,164.6861,164.8113,9441.0
2024-10-31 10:20:00,170.94,171.06,170.86,170.88,3877.0,164.715,164.8306,164.6379,164.6572,3877.0
2024-10-31 10:25:00,170.97,170.97,170.3,170.44,5462.0,164.7439,164.7439,164.0983,164.2332,5462.0
2024-10-31 10:30:00,170.46,170.46,170.3,170.31,5249.0,164.2524,164.2524,164.0983,164.1079,5249.0
2024-10-31 10:35:00,170.4,170.4,170.23,170.33,3249.0,164.1946,164.1946,164.0308,164.1272,3249.0
2024-10-31 10:40:00,170.26,170.26,170.0,170.18,4130.0,164.0597,164.0597,163.8092,163.9826,4130.0
2024-10-31 10:45:00,170.11,170.11,169.79,170.06,2801.0,163.9152,163.9152,163.6068,163.867,2801.0
2024-10-31 10:50:00,170.05,170.05,169.78,169.78,1487.0,163.8574,163.8574,163.5972,163.5972,1487.0
2024-10-31 10:55:00,169.9,169.99,169.55,169.55,4031.0,163.7128,163.7996,163.3756,163.3756,4031.0
2024-10-31 11:00:00,169.61,169.71,169.46,169.57,6283.0,163.4334,163.5298,163.2889,163.3949,6283.0
2024-10-31 11:05:00,169.58,169.71,169.57,169.66,1001.0,163.4045,163.5298,163.3949,163.4816,1001.0
2024-10-31 11:10:00,169.48,169.98,169.48,169.97,5054.0,163.3081,163.7899,163.3081,163.7803,5054.0
2024-10-31 11:15:00,169.97,170.46,169.97,170.3,4277.0,163.7803,164.2524,163.7803,164.0983,4277.0
2024-10-31 11:20:00,170.3,170.39,170.2,170.25,2395.0,164.0983,164.185,164.0019,164.0501,2395.0
2024-10-31 11:25:00,170.21,170.3,169.92,169.97,2219.0,164.0115,164.0983,163.7321,163.7803,2219.0
2024-10-31 11:30:00,169.97,170.08,169.91,170.04,3603.0,163.7803,163.8863,163.7225,163.8477,3603.0
2024-10-31 11:35:00,170.05,170.36,170.05,170.34,2300.0,163.8574,164.1561,163.8574,164.1368,2300.0
2024-10-31 11:40:00,170.3,170.61,170.24,170.55,2616.0,164.0983,164.397,164.0405,164.3392,2616.0
2024-10-31 11:45:00,170.54,170.55,170.4,170.41,3300.0,164.3295,164.3392,164.1946,164.2043,3300.0
2024-10-31 11:50:00,170.41,170.48,170.36,170.37,1832.0,164.2043,164.2717,164.1561,164.1657,1832.0
2024-10-31 11:55:00,170.26,170.27,170.06,170.27,4080.0,164.0597,164.0694,163.867,164.0694,4080.0
2024-10-31 12:00:00,170.25,170.37,170.16,170.22,3475.0,164.0501,164.1657,163.9634,164.0212,3475.0
2024-10-31 12:05:00,170.21,170.32,170.21,170.32,2887.0,164.0115,164.1175,164.0115,164.1175,2887.0
2024-10-31 12:10:00,170.4,170.54,170.39,170.54,3182.0,164.1946,164.3295,164.185,164.3295,3182.0
2024-10-31 12:15:00,170.54,170.55,170.41,170.44,9797.0,164.3295,164.3392,164.2043,164.2332,9797.0
2024-10-31 12:20:00,170.48,170.49,170.27,170.27,4926.0,164.2717,164.2814,164.0694,164.0694,4926.0
2024-10-31 12:25:00,170.28,170.49,170.28,170.49,3309.0,164.079,164.2814,164.079,164.2814,3309.0
2024-10-31 12:30:00,170.4,170.49,170.22,170.23,3335.0,164.1946,164.2814,164.0212,164.0308,3335.0
2024-10-31 12:35:00,170.26,170.36,170.13,170.14,17391.0,164.0597,164.1561,163.9345,163.9441,17391.0
2024-10-31 12:40:00,170.14,170.23,170.1,170.18,4147.0,163.9441,164.0308,163.9056,163.9826,4147.0
2024-10-31 12:45:00,170.14,170.32,170.14,170.29,2338.0,163.9441,164.1175,163.9441,164.0886,2338.0
2024-10-31 12:50:00,170.3,170.34,170.23,170.26,1461.0,164.0983,164.1368,164.0308,164.0597,1461.0
2024-10-31 12:55:00,170.23,170.28,170.2,170.24,2600.0,164.0308,164.079,164.0019,164.0405,2600.0
2024-10-31 13:00:00,170.26,170.55,170.26,170.53,4169.0,164.0597,164.3392,164.0597,164.3199,4169.0
2024-10-31 13:05:00,170.52,170.7,170.52,170.7,2845.0,164.3103,164.4837,164.3103,164.4837,2845.0
2024-10-31 13:10:00,170.67,170.75,170.6,170.73,4016.0,164.4548,164.5319,164.3873,164.5126,4016.0
2024-10-31 13:15:00,170.73,170.81,170.73,170.75,3020.0,164.5126,164.5897,164.5126,164.5319,3020.0
2024-10-31 13:20:00,170.81,170.88,170.79,170.88,1259.0,164.5897,164.6572,164.5704,164.6572,1259.0
2024-10-31 13:25:00,170.93,171.0,170.68,170.8,3213.0,164.7053,164.7728,164.4644,164.5801,3213.0
2024-10-31 13:30:00,170.72,170.77,170.56,170.56,1795.0,164.503,164.5512,164.3488,164.3488,1795.0
2024-10-31 13:35:00,170.5,170.64,170.46,170.47,776.0,164.291,164.4259,164.2524,164.2621,776.0
2024-10-31 13:40:00,170.4,170.6,170.4,170.53,2698.0,164.1946,164.3873,164.1946,164.3199,2698.0
2024-10-31 13:45:00,170.6,170.66,170.55,170.66,2416.0,164.3873,164.4452,164.3392,164.4452,2416.0
2024-10-31 13:50:00,170.56,170.56,170.46,170.46,909.0,164.3488,164.3488,164.2524,164.2524,909.0
2024-10-31 13:55:00,170.48,170.63,170.48,170.56,2151.0,164.2717,164.4163,164.2717,164.3488,2151.0
2024-10-31 14:00:00,170.56,170.57,170.33,170.43,3295.0,164.3488,164.3584,164.1272,164.2235,3295.0
2024-10-31 14:05:00,170.43,170.44,170.31,170.38,1751.0,164.2235,164.2332,164.1079,164.1754,1751.0
2024-10-31 14:10:00,170.33,170.47,170.33,170.38,4470.0,164.1272,164.2621,164.1272,164.1754,4470.0
2024-10-31 14:15:00,170.36,170.49,170.34,170.48,4243.0,164.1561,164.2814,164.1368,164.2717,4243.0
2024-10-31 14:20:00,170.5,170.56,170.44,170.44,2942.0,164.291,164.3488,164.2332,164.2332,2942.0
2024-10-31 14:25:00,170.42,170.47,170.35,170.44,7789.0,164.2139,164.2621,164.1465,164.2332,7789.0
2024-10-31 14:30:00,170.36,170.36,169.8,169.89,6719.0,164.1561,164.1561,163.6165,163.7032,6719.0
2024-10-31 14:35:00,169.81,169.85,169.68,169.76,3931.0,163.6261,163.6647,163.5009,163.5779,3931.0
2024-10-31 14:40:00,169.74,169.83,169.69,169.82,10403.0,163.5587,163.6454,163.5105,163.6358,10403.0
2024-10-31 14:45:00,169.83,169.95,169.8,169.92,11727.0,163.6454,163.761,163.6165,163.7321,11727.0
2024-10-31 14:50:00,169.94,170.0,169.85,169.95,9760.0,163.7514,163.8092,163.6647,163.761,9760.0
2024-10-31 14:55:00,169.95,169.98,169.8,169.92,11507.0,163.761,163.7899,163.6165,163.7321,11507.0
2024-10-31 15:00:00,169.92,169.98,169.81,169.84,18313.0,163.7321,163.7899,163.6261,163.655,18313.0
2024-10-31 15:05:00,169.87,169.93,169.79,169.89,14724.0,163.6839,163.7417,163.6068,163.7032,14724.0
2024-10-31 15:10:00,169.89,169.89,169.78,169.81,7502.0,163.7032,163.7032,163.5972,163.6261,7502.0
2024-10-31 15:15:00,169.83,169.83,169.7,169.71,10598.0,163.6454,163.6454,163.5201,163.5298,10598.0
2024-10-31 15:20:00,169.75,170.04,169.61,170.04,6191.0,163.5683,163.8477,163.4334,163.8477,6191.0
2024-10-31 15:25:00,169.98,170.03,169.89,169.94,10369.0,163.7899,163.8381,163.7032,163.7514,10369.0
2024-10-31 15:30:00,169.95,169.95,169.34,169.45,11211.0,163.761,163.761,163.1732,163.2792,11211.0
2024-10-31 15:35:00,169.42,169.44,169.3,169.34,7852.0,163.2503,163.2696,163.1347,163.1732,7852.0
2024-10-31 15:40:00,169.3,169.56,169.26,169.39,7271.0,163.1347,163.3852,163.0961,163.2214,7271.0
2024-10-31 15:45:00,169.41,169.59,169.36,169.59,19971.0,163.2407,163.4141,163.1925,163.4141,19971.0
2024-10-31 15:50:00,169.58,169.61,169.18,169.27,32283.0,163.4045,163.4334,163.0191,163.1058,32283.0
2024-10-31 15:55:00,169.29,169.62,169.03,169.07,134753.0,163.1251,163.443,162.8745,162.9131,134753.0
2024-11-01 09:30:00,167.11,168.3,166.0,166.59,39489.0,161.0244,162.1711,159.9549,160.5234,39489.0
2024-11-01 09:35:00,166.86,169.19,166.86,169.03,25974.0,160.7835,163.0287,160.7835,162.8745,25974.0
2024-11-01 09:40:00,169.03,169.49,167.93,168.04,8904.0,162.8745,163.3178,161.8146,161.9206,8904.0
2024-11-01 09:45:00,167.91,168.62,167.73,168.52,3094.0,161.7953,162.4795,161.6219,162.3831,3094.0
2024-11-01 09:50:00,168.98,169.37,168.63,169.22,4400.0,162.8263,163.2021,162.4891,163.0576,4400.0
2024-11-01 09:55:00,169.0,169.34,168.71,169.15,7727.0,162.8456,163.1732,162.5662,162.9902,7727.0
2024-11-01 10:00:00,169.29,169.82,169.21,169.75,12122.0,163.1251,163.6358,163.048,163.5683,12122.0
2024-11-01 10:05:00,169.51,169.91,169.46,169.61,5404.0,163.337,163.7225,163.2889,163.4334,5404.0
2024-11-01 10:10:00,169.53,170.0,169.23,169.89,5700.0,163.3563,163.8092,163.0672,163.7032,5700.0
2024-11-01 10:15:00,169.95,170.29,169.48,169.82,16814.0,163.761,164.0886,163.3081,163.6358,16814.0
2024-11-01 10:20:00,169.7,169.85,169.66,169.72,1623.0,163.5201,163.6647,163.4816,163.5394,1623.0
2024-11-01 10:25:00,169.7,170.98,169.55,170.77,11148.0,163.5201,164.7535,163.3756,164.5512,11148.0
2024-11-01 10:30:00,170.93,171.38,170.66,170.78,21111.0,164.7053,165.1389,164.4452,164.5608,21111.0
2024-11-01 10:35:00,170.8,170.82,170.56,170.56,1825.0,164.5801,164.5993,164.3488,164.3488,1825.0
2024-11-01 10:40:00,170.89,170.97,170.75,170.87,2532.0,164.6668,164.7439,164.5319,164.6475,2532.0
2024-11-01 10:45:00,170.87,171.02,170.63,171.0,8078.0,164.6475,164.7921,164.4163,164.7728,8078.0
2024-11-01 10:50:00,170.94,170.98,169.75,169.75,14987.0,164.715,164.7535,163.5683,163.5683,14987.0
2024-11-01 10:55:00,170.18,170.39,169.96,170.23,3500.0,163.9826,164.185,163.7707,164.0308,3500.0
2024-11-01 11:00:00,170.01,170.43,169.8,169.99,5007.0,163.8188,164.2235,163.6165,163.7996,5007.0
2024-11-01 11:05:00,169.99,170.18,169.91,169.91,4179.0,163.7996,163.9826,163.7225,163.7225,4179.0
2024-11-01 11:10:00,169.91,170.25,169.9,170.25,2519.0,163.7225,164.0501,163.7128,164.0501,2519.0
2024-11-01 11:15:00,170.17,170.2,170.05,170.12,4835.0,163.973,164.0019,163.8574,163.9248,4835.0
2024-11-01 11:20:00,170.12,170.37,170.06,170.12,4315.0,163.9248,164.1657,163.867,163.9248,4315.0
2024-11-01 11:25:00,170.04,170.21,170.04,170.14,4053.0,163.8477,164.0115,163.8477,163.9441,4053.0
2024-11-01 11:30:00,170.12,170.33,170.1,170.29,4670.0,163.9248,164.1272,163.9056,164.0886,4670.0
2024-11-01 11:35:00,170.25,170.28,170.03,170.27,6108.0,164.0501,164.079,163.8381,164.0694,6108.0
2024-11-01 11:40:00,170.19,170.2,169.63,169.63,2927.0,163.9923,164.0019,163.4527,163.4527,2927.0
2024-11-01 11:45:00,169.5,169.57,169.23,169.26,11396.0,163.3274,163.3949,163.0672,163.0961,11396.0
2024-11-01 11:50:00,169.28,169.36,169.09,169.15,2883.0,163.1154,163.1925,162.9323,162.9902,2883.0
2024-11-01 11:55:00,169.1,169.15,168.86,169.12,5215.0,162.942,162.9902,162.7107,162.9612,5215.0
2024-11-01 12:00:00,169.17,169.18,168.72,169.01,6645.0,163.0094,163.0191,162.5758,162.8552,6645.0
2024-11-01 12:05:00,168.95,168.95,168.31,168.39,4690.0,162.7974,162.7974,162.1807,162.2578,4690.0
2024-11-01 12:10:00,168.49,168.49,168.22,168.41,2729.0,162.3542,162.3542,162.094,162.2771,2729.0
2024-11-01 12:15:00,168.41,168.56,168.19,168.49,3135.0,162.2771,162.4216,162.0651,162.3542,3135.0
2024-11-01 12:20:00,168.53,168.95,168.41,168.95,4112.0,162.3927,162.7974,162.2771,162.7974,4112.0
2024-11-01 12:25:00,168.96,168.99,168.63,168.69,2659.0,162.8071,162.836,162.4891,162.5469,2659.0
2024-11-01 12:30:00,168.6,168.84,168.6,168.83,1110.0,162.4602,162.6914,162.4602,162.6818,1110.0
2024-11-01 12:35:00,168.78,169.14,168.76,169.02,2577.0,162.6336,162.9805,162.6144,162.8649,2577.0
2024-11-01 12:40:00,169.0,169.07,168.84,168.95,2320.0,162.8456,162.9131,162.6914,162.7974,2320.0
2024-11-01 12:45:00,168.81,169.31,168.81,169.04,7158.0,162.6625,163.1443,162.6625,162.8842,7158.0
2024-11-01 12:50:00,169.04,169.16,168.98,169.08,4202.0,162.8842,162.9998,162.8263,162.9227,4202.0
2024-11-01 12:55:00,169.04,169.04,168.62,168.72,2132.0,162.8842,162.8842,162.4795,162.5758,2132.0
2024-11-01 13:00:00,168.62,168.63,168.2,168.2,5776.0,162.4795,162.4891,162.0747,162.0747,5776.0
2024-11-01 13:05:00,168.11,168.31,167.95,168.24,3779.0,161.988,162.1807,161.8339,162.1133,3779.0
2024-11-01 13:10:00,168.19,168.52,168.19,168.45,1536.0,162.0651,162.3831,162.0651,162.3156,1536.0
2024-11-01 13:15:00,168.48,168.56,168.41,168.5,2261.0,162.3446,162.4216,162.2771,162.3638,2261.0
2024-11-01 13:20:00,168.59,168.74,168.5,168.5,7889.0,162.4505,162.5951,162.3638,162.3638,7889.0
2024-11-01 13:25:00,168.49,168.54,168.14,168.27,2690.0,162.3542,162.4024,162.0169,162.1422,2690.0
2024-11-01 13:30:00,168.42,168.42,168.12,168.22,4487.0,162.2867,162.2867,161.9977,162.094,4487.0
2024-11-01 13:35:00,168.13,168.13,167.74,167.75,2550.0,162.0073,162.0073,161.6315,161.6411,2550.0
2024-11-01 13:40:00,167.76,167.76,167.39,167.39,953.0,161.6508,161.6508,161.2942,161.2942,953.0
2024-11-01 13:45:00,167.45,167.56,167.28,167.56,16784.0,161.3521,161.4581,161.1883,161.4581,16784.0
2024-11-01 13:50:00,167.53,167.89,167.52,167.75,1896.0,161.4291,161.776,161.4195,161.6411,1896.0
2024-11-01 13:55:00,167.77,168.07,167.77,168.07,3895.0,161.6604,161.9495,161.6604,161.9495,3895.0
2024-11-01 14:00:00,167.92,168.29,167.89,168.08,7252.0,161.8049,162.1615,161.776,161.9591,7252.0
2024-11-01 14:05:00,168.12,168.24,167.84,167.89,3180.0,161.9977,162.1133,161.7279,161.776,3180.0
2024-11-01 14:10:00,167.93,167.93,167.81,167.85,1740.0,161.8146,161.8146,161.6989,161.7375,1740.0
2024-11-01 14:15:00,167.95,168.21,167.74,168.02,5055.0,161.8339,162.0844,161.6315,161.9013,5055.0
2024-11-01 14:20:00,168.09,168.27,167.91,168.17,1833.0,161.9688,162.1422,161.7953,162.0458,1833.0
2024-11-01 14:25:00,168.25,168.53,168.25,168.47,4430.0,162.1229,162.3927,162.1229,162.3349,4430.0
2024-11-01 14:30:00,168.4,168.71,168.4,168.46,13570.0,162.2675,162.5662,162.2675,162.3253,13570.0
2024-11-01 14:35:00,168.46,168.56,168.33,168.42,5315.0,162.3253,162.4216,162.2,162.2867,5315.0
2024-11-01 14:40:00,168.42,168.52,168.18,168.18,3435.0,162.2867,162.3831,162.0555,162.0555,3435.0
2024-11-01 14:45:00,168.2,168.21,167.97,168.11,3505.0,162.0747,162.0844,161.8531,161.988,3505.0
2024-11-01 14:50:00,168.19,168.22,168.01,168.02,2060.0,162.0651,162.094,161.8917,161.9013,2060.0
2024-11-01 14:55:00,168.06,168.06,167.92,167.98,2384.0,161.9398,161.9398,161.8049,161.8628,2384.0
2024-11-01 15:00:00,167.93,167.99,167.69,167.77,5267.0,161.8146,161.8724,161.5833,161.6604,5267.0
2024-11-01 15:05:00,167.74,168.09,167.69,168.07,9066.0,161.6315,161.9688,161.5833,161.9495,9066.0
2024-11-01 15:10:00,168.12,168.14,167.92,167.95,7061.0,161.9977,162.0169,161.8049,161.8339,7061.0
2024-11-01 15:15:00,167.95,168.05,167.82,168.02,7586.0,161.8339,161.9302,161.7086,161.9013,7586.0
2024-11-01 15:20:00,167.99,168.01,167.85,168.0,5977.0,161.8724,161.8917,161.7375,161.882,5977.0
2024-11-01 15:25:00,168.01,168.14,167.9,168.14,5296.0,161.8917,162.0169,161.7857,162.0169,5296.0
2024-11-01 15:30:00,168.13,168.16,167.66,167.87,12473.0,162.0073,162.0362,161.5544,161.7568,12473.0
2024-11-01 15:35:00,167.88,167.92,167.7,167.77,7691.0,161.7664,161.8049,161.593,161.6604,7691.0
2024-11-01 15:40:00,167.77,167.96,167.66,167.96,7547.0,161.6604,161.8435,161.5544,161.8435,7547.0
2024-11-01 15:45:00,167.86,167.9,167.34,167.34,16528.0,161.7471,161.7857,161.2461,161.2461,16528.0
2024-11-01 15:50:00,167.31,167.32,167.08,167.23,26105.0,161.2172,161.2268,160.9955,161.1401,26105.0
2024-11-01 15:55:00,167.19,167.75,167.16,167.64,106753.0,161.1015,161.6411,161.0726,161.5351,106753.0
2024-11-04 09:30:00,168.58,169.07,167.71,168.57,15687.0,162.4409,162.9131,161.6026,162.4313,15687.0
2024-11-04 09:35:00,169.1,169.13,168.52,168.53,6411.0,162.942,162.9709,162.3831,162.3927,6411.0
2024-11-04 09:40:00,168.66,169.07,168.56,168.87,2221.0,162.518,162.9131,162.4216,162.7203,2221.0
2024-11-04 09:45:00,169.25,169.94,169.25,169.91,4749.0,163.0865,163.7514,163.0865,163.7225,4749.0
2024-11-04 09:50:00,169.87,170.2,169.77,170.19,5304.0,163.6839,164.0019,163.5876,163.9923,5304.0
2024-11-04 09:55:00,170.07,170.75,170.07,170.75,4084.0,163.8766,164.5319,163.8766,164.5319,4084.0
2024-11-04 10:00:00,170.52,170.9,170.38,170.9,2579.0,164.3103,164.6764,164.1754,164.6764,2579.0
2024-11-04 10:05:00,170.75,170.87,170.41,170.42,6345.0,164.5319,164.6475,164.2043,164.2139,6345.0
2024-11-04 10:10:00,170.36,170.48,170.14,170.19,2674.0,164.1561,164.2717,163.9441,163.9923,2674.0
2024-11-04 10:15:00,170.16,170.26,169.99,170.01,3007.0,163.9634,164.0597,163.7996,163.8188,3007.0
2024-11-04 10:20:00,170.09,170.42,170.09,170.4,2608.0,163.8959,164.2139,163.8959,164.1946,2608.0
2024-11-04 10:25:00,170.44,170.61,170.44,170.58,3410.0,164.2332,164.397,164.2332,164.3681,3410.0
2024-11-04 10:30:00,170.55,170.66,170.44,170.58,6562.0,164.3392,164.4452,164.2332,164.3681,6562.0
2024-11-04 10:35:00,170.64,170.71,170.58,170.6,2290.0,164.4259,164.4933,164.3681,164.3873,2290.0
2024-11-04 10:40:00,170.61,170.62,170.34,170.36,2686.0,164.397,164.4066,164.1368,164.1561,2686.0
2024-11-04 10:45:00,170.35,170.49,170.15,170.48,6367.0,164.1465,164.2814,163.9537,164.2717,6367.0
2024-11-04 10:50:00,170.51,170.7,170.37,170.7,2019.0,164.3006,164.4837,164.1657,164.4837,2019.0
2024-11-04 10:55:00,170.68,170.86,170.67,170.67,2439.0,164.4644,164.6379,164.4548,164.4548,2439.0
2024-11-04 11:00:00,170.69,170.7,170.44,170.53,2000.0,164.4741,164.4837,164.2332,164.3199,2000.0
2024-11-04 11:05:00,170.45,170.53,170.36,170.53,1900.0,164.2428,164.3199,164.1561,164.3199,1900.0
2024-11-04 11:10:00,170.56,170.8,170.18,170.18,10138.0,164.3488,164.5801,163.9826,163.9826,10138.0
2024-11-04 11:15:00,170.11,170.26,170.11,170.25,1553.0,163.9152,164.0597,163.9152,164.0501,1553.0
2024-11-04 11:20:00,170.28,170.44,170.27,170.38,1158.0,164.079,164.2332,164.0694,164.1754,1158.0
2024-11-04 11:25:00,170.37,170.46,170.25,170.41,2618.0,164.1657,164.2524,164.0501,164.2043,2618.0
2024-11-04 11:30:00,170.36,170.36,170.11,170.12,1944.0,164.1561,164.1561,163.9152,163.9248,1944.0
2024-11-04 11:35:00,170.09,170.09,169.94,169.99,1234.0,163.8959,163.8959,163.7514,163.7996,1234.0
2024-11-04 11:40:00,169.95,170.04,169.77,169.77,1556.0,163.761,163.8477,163.5876,163.5876,1556.0
2024-11-04 11:45:00,169.7,169.86,169.65,169.84,2452.0,163.5201,163.6743,163.4719,163.655,2452.0
2024-11-04 11:50:00,169.84,169.93,169.79,169.79,2721.0,163.655,163.7417,163.6068,163.6068,2721.0
2024-11-04 11:55:00,169.79,169.79,169.65,169.66,1649.0,163.6068,163.6068,163.4719,163.4816,1649.0
2024-11-04 12:00:00,169.62,169.63,169.5,169.63,1102.0,163.443,163.4527,163.3274,163.4527,1102.0
2024-11-04 12:05:00,169.59,169.63,169.46,169.46,2350.0,163.4141,163.4527,163.2889,163.2889,2350.0
2024-11-04 12:10:00,169.39,169.75,169.39,169.73,1300.0,163.2214,163.5683,163.2214,163.549,1300.0
2024-11-04 12:15:00,169.75,169.94,169.69,169.94,1300.0,163.5683,163.7514,163.5105,163.7514,1300.0
2024-11-04 12:20:00,169.94,170.04,169.94,170.01,918.0,163.7514,163.8477,163.7514,163.8188,918.0
2024-11-04 12:25:00,170.03,170.19,170.01,170.14,977.0,163.8381,163.9923,163.8188,163.9441,977.0
2024-11-04 12:30:00,170.16,170.32,170.16,170.28,907.0,163.9634,164.1175,163.9634,164.079,907.0
2024-11-04 12:35:00,170.27,170.29,170.18,170.26,2475.0,164.0694,164.0886,163.9826,164.0597,2475.0
2024-11-04 12:40:00,170.27,170.28,170.2,170.21,2100.0,164.0694,164.079,164.0019,164.0115,2100.0
2024-11-04 12:45:00,170.2,170.24,170.13,170.2,2971.0,164.0019,164.0405,163.9345,164.0019,2971.0
2024-11-04 12:50:00,170.22,170.22,170.09,170.13,1904.0,164.0212,164.0212,163.8959,163.9345,1904.0
2024-11-04 12:55:00,170.09,170.14,170.09,170.09,2443.0,163.8959,163.9441,163.8959,163.8959,2443.0
2024-11-04 13:00:00,170.09,170.1,169.95,169.97,3414.0,163.8959,163.9056,163.761,163.7803,3414.0
2024-11-04 13:05:00,170.0,170.16,169.8,169.89,3118.0,163.8092,163.9634,163.6165,163.7032,3118.0
2024-11-04 13:10:00,169.93,170.09,169.92,170.02,3465.0,163.7417,163.8959,163.7321,163.8285,3465.0
2024-11-04 13:15:00,169.98,170.03,169.98,170.02,2187.0,163.7899,163.8381,163.7899,163.8285,2187.0
2024-11-04 13:20:00,169.97,170.05,169.97,170.0,1500.0,163.7803,163.8574,163.7803,163.8092,1500.0
2024-11-04 13:25:00,169.98,170.14,169.9,169.91,3406.0,163.7899,163.9441,163.7128,163.7225,3406.0
2024-11-04 13:30:00,169.83,169.93,169.8,169.88,2614.0,163.6454,163.7417,163.6165,163.6936,2614.0
2024-11-04 13:35:00,169.91,169.96,169.83,169.84,1664.0,163.7225,163.7707,163.6454,163.655,1664.0
2024-11-04 13:40:00,169.92,169.98,169.91,169.97,1050.0,163.7321,163.7899,163.7225,163.7803,1050.0
2024-11-04 13:45:00,169.97,170.01,169.94,170.0,3585.0,163.7803,163.8188,163.7514,163.8092,3585.0
2024-11-04 13:50:00,169.98,170.01,169.92,169.94,1318.0,163.7899,163.8188,163.7321,163.7514,1318.0
2024-11-04 13:55:00,169.9,169.98,169.89,169.98,1600.0,163.7128,163.7899,163.7032,163.7899,1600.0
2024-11-04 14:00:00,169.96,169.99,169.83,169.92,3296.0,163.7707,163.7996,163.6454,163.7321,3296.0
2024-11-04 14:05:00,169.9,170.07,169.9,170.02,2612.0,163.7128,163.8766,163.7128,163.8285,2612.0
2024-11-04 14:10:00,169.99,169.99,169.81,169.93,6022.0,163.7996,163.7996,163.6261,163.7417,6022.0
2024-11-04 14:15:00,169.93,169.93,169.87,169.91,1021.0,163.7417,163.7417,163.6839,163.7225,1021.0
2024-11-04 14:20:00,169.91,169.91,169.88,169.88,1519.0,163.7225,163.7225,163.6936,163.6936,1519.0
2024-11-04 14:25:00,169.86,169.92,169.84,169.87,5499.0,163.6743,163.7321,163.655,163.6839,5499.0
2024-11-04 14:30:00,169.87,170.21,169.84,170.11,9550.0,163.6839,164.0115,163.655,163.9152,9550.0
2024-11-04 14:35:00,170.22,170.37,170.15,170.31,5138.0,164.0212,164.1657,163.9537,164.1079,5138.0
2024-11-04 14:40:00,170.32,170.42,170.3,170.33,7650.0,164.1175,164.2139,164.0983,164.1272,7650.0
2024-11-04 14:45:00,170.33,170.38,170.29,170.37,5300.0,164.1272,164.1754,164.0886,164.1657,5300.0
2024-11-04 14:50:00,170.32,170.57,170.32,170.57,2300.0,164.1175,164.3584,164.1175,164.3584,2300.0
2024-11-04 14:55:00,170.47,170.67,170.41,170.54,8779.0,164.2621,164.4548,164.2043,164.3295,8779.0
2024-11-04 15:00:00,170.5,170.63,170.48,170.56,3350.0,164.291,164.4163,164.2717,164.3488,3350.0
2024-11-04 15:05:00,170.64,171.03,170.62,171.03,9157.0,164.4259,164.8017,164.4066,164.8017,9157.0
2024-11-04 15:10:00,171.03,171.41,171.03,171.23,20846.0,164.8017,165.1678,164.8017,164.9944,20846.0
2024-11-04 15:15:00,171.2,171.36,171.2,171.26,3029.0,164.9655,165.1197,164.9655,165.0233,3029.0
2024-11-04 15:20:00,171.26,171.36,171.22,171.34,3899.0,165.0233,165.1197,164.9848,165.1004,3899.0
2024-11-04 15:25:00,171.31,171.49,171.3,171.42,9563.0,165.0715,165.2449,165.0619,165.1775,9563.0
2024-11-04 15:30:00,171.42,171.69,171.37,171.69,13151.0,165.1775,165.4377,165.1293,165.4377,13151.0
2024-11-04 15:35:00,171.66,171.8,171.37,171.38,17283.0,165.4087,165.5436,165.1293,165.1389,17283.0
2024-11-04 15:40:00,171.38,171.71,171.32,171.35,19735.0,165.1389,165.4569,165.0811,165.11,19735.0
2024-11-04 15:45:00,171.38,171.65,171.35,171.64,23333.0,165.1389,165.3991,165.11,165.3895,23333.0
2024-11-04 15:50:00,171.66,171.88,171.61,171.7,29337.0,165.4087,165.6207,165.3606,165.4473,29337.0
2024-11-04 15:55:00,171.7,172.16,171.64,172.13,136985.0,165.4473,165.8905,165.3895,165.8616,136985.0
2024-11-05 09:30:00,171.0,172.29,170.92,172.22,23763.0,164.7728,166.0158,164.6957,165.9484,23763.0
2024-11-05 09:35:00,172.06,172.77,171.99,172.77,15122.0,165.7942,166.4783,165.7267,166.4783,15122.0
2024-11-05 09:40:00,172.98,173.0,172.31,172.56,3971.0,166.6807,166.6999,166.0351,166.276,3971.0
2024-11-05 09:45:00,172.42,172.96,172.42,172.81,3093.0,166.1411,166.6614,166.1411,166.5169,3093.0
2024-11-05 09:50:00,172.8,173.43,172.59,173.24,3813.0,166.5072,167.1143,166.3049,166.9312,3813.0
2024-11-05 09:55:00,173.32,173.61,173.25,173.61,3023.0,167.0083,167.2877,166.9408,167.2877,3023.0
2024-11-05 10:00:00,173.35,173.64,173.11,173.43,11042.0,167.0372,167.3166,166.8059,167.1143,11042.0
2024-11-05 10:05:00,173.43,173.44,173.27,173.39,1700.0,167.1143,167.1239,166.9601,167.0757,1700.0
2024-11-05 10:10:00,173.52,173.52,173.08,173.2,5653.0,167.201,167.201,166.777,166.8927,5653.0
2024-11-05 10:15:00,173.17,173.42,173.06,173.42,2459.0,166.8638,167.1047,166.7578,167.1047,2459.0
2024-11-05 10:20:00,173.33,173.52,173.32,173.49,2241.0,167.0179,167.201,167.0083,167.1721,2241.0
2024-11-05 10:25:00,173.49,173.51,173.37,173.41,4123.0,167.1721,167.1914,167.0565,167.095,4123.0
2024-11-05 10:30:00,173.51,173.63,173.46,173.61,4577.0,167.1914,167.307,167.1432,167.2877,4577.0
2024-11-05 10:35:00,173.59,173.73,173.57,173.73,4626.0,167.2685,167.4034,167.2492,167.4034,4626.0
2024-11-05 10:40:00,173.64,173.72,173.6,173.68,5038.0,167.3166,167.3937,167.2781,167.3552,5038.0
2024-11-05 10:45:00,173.68,173.81,173.6,173.63,3405.0,167.3552,167.4805,167.2781,167.307,3405.0
2024-11-05 10:50:00,173.67,173.67,173.44,173.5,1556.0,167.3455,167.3455,167.1239,167.1817,1556.0
2024-11-05 10:55:00,173.28,173.33,172.9,172.91,1918.0,166.9698,167.0179,166.6036,166.6132,1918.0
2024-11-05 11:00:00,172.87,173.06,172.83,173.02,3662.0,166.5747,166.7578,166.5361,166.7192,3662.0
2024-11-05 11:05:00,172.99,173.06,172.89,173.06,5622.0,166.6903,166.7578,166.594,166.7578,5622.0
2024-11-05 11:10:00,172.99,173.07,172.77,172.81,3715.0,166.6903,166.7674,166.4783,166.5169,3715.0
2024-11-05 11:15:00,172.71,172.71,172.53,172.53,600.0,166.4205,166.4205,166.2471,166.2471,600.0
2024-11-05 11:20:00,172.33,172.75,172.23,172.75,7500.0,166.0543,166.4591,165.958,166.4591,7500.0
2024-11-05 11:25:00,172.81,172.82,172.67,172.67,1774.0,166.5169,166.5265,166.382,166.382,1774.0
2024-11-05 11:30:00,172.67,172.68,172.52,172.62,2330.0,166.382,166.3916,166.2374,166.3338,2330.0
2024-11-05 11:35:00,172.58,172.81,172.57,172.58,2855.0,166.2952,166.5169,166.2856,166.2952,2855.0
2024-11-05 11:40:00,172.69,172.81,172.57,172.78,4289.0,166.4012,166.5169,166.2856,166.488,4289.0
2024-11-05 11:45:00,172.78,173.18,172.63,173.12,19200.0,166.488,166.8734,166.3434,166.8156,19200.0
2024-11-05 11:50:00,173.12,173.22,173.05,173.17,6184.0,166.8156,166.9119,166.7481,166.8638,6184.0
2024-11-05 11:55:00,173.17,173.25,173.17,173.22,3264.0,166.8638,166.9408,166.8638,166.9119,3264.0
2024-11-05 12:00:00,173.21,173.22,173.12,173.12,1910.0,166.9023,166.9119,166.8156,166.8156,1910.0
2024-11-05 12:05:00,173.14,173.25,173.14,173.25,2582.0,166.8348,166.9408,166.8348,166.9408,2582.0
2024-11-05 12:10:00,173.21,173.23,173.19,173.2,1251.0,166.9023,166.9216,166.883,166.8927,1251.0
2024-11-05 12:15:00,173.23,173.35,173.17,173.35,5756.0,166.9216,167.0372,166.8638,167.0372,5756.0
2024-11-05 12:20:00,173.32,173.45,173.32,173.36,7774.0,167.0083,167.1336,167.0083,167.0468,7774.0
2024-11-05 12:25:00,173.31,173.36,173.3,173.36,1269.0,166.9987,167.0468,166.989,167.0468,1269.0
2024-11-05 12:30:00,173.37,173.48,173.29,173.48,2284.0,167.0565,167.1625,166.9794,167.1625,2284.0
2024-11-05 12:35:00,173.44,173.44,173.33,173.36,8138.0,167.1239,167.1239,167.0179,167.0468,8138.0
2024-11-05 12:40:00,173.37,173.43,173.32,173.32,2339.0,167.0565,167.1143,167.0083,167.0083,2339.0
2024-11-05 12:45:00,173.31,173.31,173.11,173.19,1300.0,166.9987,166.9987,166.8059,166.883,1300.0
2024-11-05 12:50:00,173.03,173.07,173.0,173.0,1466.0,166.7289,166.7674,166.6999,166.6999,1466.0
2024-11-05 12:55:00,173.09,173.16,172.88,172.9,3121.0,166.7867,166.8541,166.5843,166.6036,3121.0
2024-11-05 13:00:00,172.96,173.23,172.95,173.18,3331.0,166.6614,166.9216,166.6518,166.8734,3331.0
2024-11-05 13:05:00,173.23,173.32,173.13,173.18,3309.0,166.9216,167.0083,166.8252,166.8734,3309.0
2024-11-05 13:10:00,173.2,173.2,173.03,173.08,1001.0,166.8927,166.8927,166.7289,166.777,1001.0
2024-11-05 13:15:00,173.1,173.12,173.03,173.03,2045.0,166.7963,166.8156,166.7289,166.7289,2045.0
2024-11-05 13:20:00,173.01,173.28,173.01,173.18,3227.0,166.7096,166.9698,166.7096,166.8734,3227.0
2024-11-05 13:25:00,173.28,173.41,173.24,173.4,1313.0,166.9698,167.095,166.9312,167.0854,1313.0
2024-11-05 13:30:00,173.41,173.42,173.14,173.23,2159.0,167.095,167.1047,166.8348,166.9216,2159.0
2024-11-05 13:35:00,173.15,173.15,172.95,172.96,1300.0,166.8445,166.8445,166.6518,166.6614,1300.0
2024-11-05 13:40:00,173.09,173.2,172.97,172.97,3097.0,166.7867,166.8927,166.671,166.671,3097.0
2024-11-05 13:45:00,172.98,173.15,172.7,172.71,2592.0,166.6807,166.8445,166.4109,166.4205,2592.0
2024-11-05 13:50:00,172.8,173.02,172.71,172.92,5502.0,166.5072,166.7192,166.4205,166.6229,5502.0
2024-11-05 13:55:00,173.02,173.26,172.98,173.19,3822.0,166.7192,166.9505,166.6807,166.883,3822.0
2024-11-05 14:00:00,173.19,173.45,173.18,173.26,3304.0,166.883,167.1336,166.8734,166.9505,3304.0
2024-11-05 14:05:00,173.31,173.6,173.31,173.6,4008.0,166.9987,167.2781,166.9987,167.2781,4008.0
2024-11-05 14:10:00,173.57,173.57,173.39,173.46,3139.0,167.2492,167.2492,167.0757,167.1432,3139.0
2024-11-05 14:15:00,173.46,173.59,173.36,173.59,5943.0,167.1432,167.2685,167.0468,167.2685,5943.0
2024-11-05 14:20:00,173.51,173.61,173.51,173.57,2085.0,167.1914,167.2877,167.1914,167.2492,2085.0
2024-11-05 14:25:00,173.57,173.67,173.57,173.65,3556.0,167.2492,167.3455,167.2492,167.3263,3556.0
2024-11-05 14:30:00,173.63,173.74,173.53,173.53,2762.0,167.307,167.413,167.2106,167.2106,2762.0
2024-11-05 14:35:00,173.6,173.64,173.59,173.64,1400.0,167.2781,167.3166,167.2685,167.3166,1400.0
2024-11-05 14:40:00,173.66,173.72,173.62,173.64,2117.0,167.3359,167.3937,167.2974,167.3166,2117.0
2024-11-05 14:45:00,173.62,173.67,173.54,173.54,1019.0,167.2974,167.3455,167.2203,167.2203,1019.0
2024-11-05 14:50:00,173.57,173.61,173.44,173.52,7773.0,167.2492,167.2877,167.1239,167.201,7773.0
2024-11-05 14:55:00,173.55,173.62,173.51,173.55,4421.0,167.2299,167.2974,167.1914,167.2299,4421.0
2024-11-05 15:00:00,173.53,173.53,173.39,173.5,4294.0,167.2106,167.2106,167.0757,167.1817,4294.0
2024-11-05 15:05:00,173.55,173.67,173.54,173.66,4529.0,167.2299,167.3455,167.2203,167.3359,4529.0
2024-11-05 15:10:00,173.69,173.75,173.67,173.71,2592.0,167.3648,167.4226,167.3455,167.3841,2592.0
2024-11-05 15:15:00,173.72,173.73,173.65,173.72,2928.0,167.3937,167.4034,167.3263,167.3937,2928.0
2024-11-05 15:20:00,173.72,173.83,173.71,173.83,6568.0,167.3937,167.4997,167.3841,167.4997,6568.0
2024-11-05 15:25:00,173.84,173.84,173.66,173.75,5778.0,167.5094,167.5094,167.3359,167.4226,5778.0
2024-11-05 15:30:00,173.78,174.06,173.78,174.03,10088.0,167.4515,167.7213,167.4515,167.6924,10088.0
2024-11-05 15:35:00,174.02,174.18,174.01,174.06,5584.0,167.6828,167.837,167.6732,167.7213,5584.0
2024-11-05 15:40:00,174.09,174.11,173.96,173.96,7820.0,167.7503,167.7695,167.625,167.625,7820.0
2024-11-05 15:45:00,173.98,174.24,173.97,174.23,8790.0,167.6443,167.8948,167.6346,167.8852,8790.0
2024-11-05 15:50:00,174.21,174.35,174.17,174.27,15348.0,167.8659,168.0008,167.8273,167.9237,15348.0
2024-11-05 15:55:00,174.25,174.39,173.98,174.38,66689.0,167.9044,168.0393,167.6443,168.0297,66689.0
2024-11-06 09:30:00,176.3,178.13,175.97,177.43,54397.0,169.8798,171.6431,169.5618,170.9686,54397.0
2024-11-06 09:35:00,177.34,178.38,177.08,177.64,15400.0,170.8819,171.884,170.6314,171.171,15400.0
2024-11-06 09:40:00,177.77,178.27,177.15,177.15,15065.0,171.2962,171.778,170.6988,170.6988,15065.0
2024-11-06 09:45:00,177.02,177.05,176.27,176.31,4937.0,170.5736,170.6025,169.8509,169.8894,4937.0
2024-11-06 09:50:00,176.49,176.83,176.02,176.05,8781.0,170.0629,170.3905,169.61,169.6389,8781.0
2024-11-06 09:55:00,176.2,176.55,176.15,176.49,7312.0,169.7834,170.1207,169.7352,170.0629,7312.0
2024-11-06 10:00:00,176.34,178.0,176.33,177.83,12012.0,169.9183,171.5179,169.9087,171.3541,12012.0
2024-11-06 10:05:00,177.8,178.71,177.66,178.55,45302.0,171.3251,172.202,171.1902,172.0478,45302.0
2024-11-06 10:10:00,178.59,178.68,178.17,178.28,27792.0,172.0864,172.1731,171.6817,171.7877,27792.0
2024-11-06 10:15:00,178.14,178.69,177.14,177.64,37438.0,171.6528,172.1827,170.6892,171.171,37438.0
2024-11-06 10:20:00,177.49,177.78,176.93,177.02,10130.0,171.0264,171.3059,170.4868,170.5736,10130.0
2024-11-06 10:25:00,177.03,177.79,177.03,177.54,8380.0,170.5832,171.3155,170.5832,171.0746,8380.0
2024-11-06 10:30:00,177.56,177.56,176.19,176.22,6250.0,171.0939,171.0939,169.7738,169.8027,6250.0
2024-11-06 10:35:00,176.11,176.17,175.49,175.8,16369.0,169.6967,169.7545,169.0993,169.398,16369.0
2024-11-06 10:40:00,175.6,175.7,173.71,173.84,24213.0,169.2053,169.3016,167.3841,167.5094,24213.0
2024-11-06 10:45:00,173.77,174.0,173.28,173.72,11388.0,167.4419,167.6635,166.9698,167.3937,11388.0
2024-11-06 10:50:00,173.61,173.84,173.13,173.84,8305.0,167.2877,167.5094,166.8252,167.5094,8305.0
2024-11-06 10:55:00,173.95,174.0,172.86,173.08,8257.0,167.6154,167.6635,166.565,166.777,8257.0
2024-11-06 11:00:00,173.08,173.46,172.87,172.94,13435.0,166.777,167.1432,166.5747,166.6421,13435.0
2024-11-06 11:05:00,172.93,173.31,172.62,173.31,10232.0,166.6325,166.9987,166.3338,166.9987,10232.0
2024-11-06 11:10:00,173.2,173.52,173.02,173.45,4290.0,166.8927,167.201,166.7192,167.1336,4290.0
2024-11-06 11:15:00,173.43,173.55,172.98,172.98,2905.0,167.1143,167.2299,166.6807,166.6807,2905.0
2024-11-06 11:20:00,173.23,173.25,172.57,172.92,6775.0,166.9216,166.9408,166.2856,166.6229,6775.0
2024-11-06 11:25:00,172.71,172.83,171.74,172.4,10484.0,166.4205,166.5361,165.4858,166.1218,10484.0
2024-11-06 11:30:00,172.4,172.63,172.11,172.19,6083.0,166.1218,166.3434,165.8424,165.9194,6083.0
2024-11-06 11:35:00,172.2,172.23,171.38,171.59,4855.0,165.9291,165.958,165.1389,165.3413,4855.0
2024-11-06 11:40:00,171.76,172.06,171.49,171.64,5162.0,165.5051,165.7942,165.2449,165.3895,5162.0
2024-11-06 11:45:00,171.72,172.06,171.43,172.06,5264.0,165.4666,165.7942,165.1871,165.7942,5264.0
2024-11-06 11:50:00,172.07,172.29,172.06,172.25,5784.0,165.8038,166.0158,165.7942,165.9773,5784.0
2024-11-06 11:55:00,172.22,172.66,172.1,172.64,3601.0,165.9484,166.3723,165.8327,166.3531,3601.0
2024-11-06 12:00:00,172.57,172.75,172.39,172.75,5382.0,166.2856,166.4591,166.1122,166.4591,5382.0
2024-11-06 12:05:00,172.76,172.77,172.55,172.64,5462.0,166.4687,166.4783,166.2663,166.3531,5462.0
2024-11-06 12:10:00,172.63,173.04,172.62,172.94,7662.0,166.3434,166.7385,166.3338,166.6421,7662.0
2024-11-06 12:15:00,173.04,173.06,172.6,172.61,5650.0,166.7385,166.7578,166.3145,166.3242,5650.0
2024-11-06 12:20:00,172.57,172.6,172.32,172.32,2817.0,166.2856,166.3145,166.0447,166.0447,2817.0
2024-11-06 12:25:00,172.31,172.32,172.13,172.23,3930.0,166.0351,166.0447,165.8616,165.958,3930.0
2024-11-06 12:30:00,172.11,172.26,171.88,171.88,5190.0,165.8424,165.9869,165.6207,165.6207,5190.0
2024-11-06 12:35:00,171.83,171.91,171.55,171.82,9221.0,165.5726,165.6496,165.3028,165.5629,9221.0
2024-11-06 12:40:00,171.89,172.04,171.86,171.99,3128.0,165.6304,165.7749,165.6015,165.7267,3128.0
2024-11-06 12:45:00,172.0,172.34,171.99,172.2,4308.0,165.7364,166.064,165.7267,165.9291,4308.0
2024-11-06 12:50:00,172.19,172.62,172.14,172.57,8288.0,165.9194,166.3338,165.8713,166.2856,8288.0
2024-11-06 12:55:00,172.55,172.66,172.53,172.66,3505.0,166.2663,166.3723,166.2471,166.3723,3505.0
2024-11-06 13:00:00,172.61,172.7,172.55,172.66,4455.0,166.3242,166.4109,166.2663,166.3723,4455.0
2024-11-06 13:05:00,172.66,173.03,172.61,173.01,12610.0,166.3723,166.7289,166.3242,166.7096,12610.0
2024-11-06 13:10:00,173.08,173.21,173.05,173.18,5481.0,166.777,166.9023,166.7481,166.8734,5481.0
2024-11-06 13:15:00,173.16,173.48,173.06,173.48,6347.0,166.8541,167.1625,166.7578,167.1625,6347.0
2024-11-06 13:20:00,173.46,173.46,173.07,173.19,18994.0,167.1432,167.1432,166.7674,166.883,18994.0
2024-11-06 13:25:00,173.15,173.33,173.09,173.28,15673.0,166.8445,167.0179,166.7867,166.9698,15673.0
2024-11-06 13:30:00,173.21,173.49,173.2,173.28,7600.0,166.9023,167.1721,166.8927,166.9698,7600.0
2024-11-06 13:35:00,173.27,173.28,173.08,173.16,10259.0,166.9601,166.9698,166.777,166.8541,10259.0
2024-11-06 13:40:00,173.16,173.25,172.9,173.0,20162.0,166.8541,166.9408,166.6036,166.6999,20162.0
2024-11-06 13:45:00,173.0,173.14,172.89,173.09,4059.0,166.6999,166.8348,166.594,166.7867,4059.0
2024-11-06 13:50:00,173.17,173.66,173.16,173.5,2567.0,166.8638,167.3359,166.8541,167.1817,2567.0
2024-11-06 13:55:00,173.6,173.61,173.39,173.57,5717.0,167.2781,167.2877,167.0757,167.2492,5717.0
2024-11-06 14:00:00,173.56,173.82,173.56,173.81,4740.0,167.2396,167.4901,167.2396,167.4805,4740.0
2024-11-06 14:05:00,173.77,173.9,173.55,173.75,5461.0,167.4419,167.5672,167.2299,167.4226,5461.0
2024-11-06 14:10:00,173.68,173.81,173.51,173.81,5725.0,167.3552,167.4805,167.1914,167.4805,5725.0
2024-11-06 14:15:00,173.81,173.83,173.49,173.5,1600.0,167.4805,167.4997,167.1721,167.1817,1600.0
2024-11-06 14:20:00,173.52,173.55,173.13,173.13,5240.0,167.201,167.2299,166.8252,166.8252,5240.0
2024-11-06 14:25:00,173.33,173.47,173.27,173.36,4131.0,167.0179,167.1528,166.9601,167.0468,4131.0
2024-11-06 14:30:00,173.39,173.47,173.15,173.29,10441.0,167.0757,167.1528,166.8445,166.9794,10441.0
2024-11-06 14:35:00,173.25,173.3,173.04,173.13,3959.0,166.9408,166.989,166.7385,166.8252,3959.0
2024-11-06 14:40:00,173.13,173.48,173.13,173.43,24791.0,166.8252,167.1625,166.8252,167.1143,24791.0
2024-11-06 14:45:00,173.52,173.52,172.88,172.95,44965.0,167.201,167.201,166.5843,166.6518,44965.0
2024-11-06 14:50:00,172.89,172.97,172.46,172.46,27887.0,166.594,166.671,166.1796,166.1796,27887.0
2024-11-06 14:55:00,172.68,172.91,172.62,172.91,3648.0,166.3916,166.6132,166.3338,166.6132,3648.0
2024-11-06 15:00:00,172.84,172.85,172.32,172.63,19504.0,166.5458,166.5554,166.0447,166.3434,19504.0
2024-11-06 15:05:00,172.68,173.2,172.68,173.2,2873.0,166.3916,166.8927,166.3916,166.8927,2873.0
2024-11-06 15:10:00,173.31,173.74,173.31,173.56,12713.0,166.9987,167.413,166.9987,167.2396,12713.0
2024-11-06 15:15:00,173.56,173.57,173.27,173.27,12751.0,167.2396,167.2492,166.9601,166.9601,12751.0
2024-11-06 15:20:00,173.39,173.39,172.86,172.87,16897.0,167.0757,167.0757,166.565,166.5747,16897.0
2024-11-06 15:25:00,172.99,173.2,172.89,173.06,23507.0,166.6903,166.8927,166.594,166.7578,23507.0
2024-11-06 15:30:00,173.09,173.35,172.91,173.29,28352.0,166.7867,167.0372,166.6132,166.9794,28352.0
2024-11-06 15:35:00,173.34,173.34,173.01,173.01,9016.0,167.0276,167.0276,166.7096,166.7096,9016.0
2024-11-06 15:40:00,173.06,173.37,172.91,173.37,30566.0,166.7578,167.0565,166.6132,167.0565,30566.0
2024-11-06 15:45:00,173.4,173.7,173.33,173.59,10762.0,167.0854,167.3745,167.0179,167.2685,10762.0
2024-11-06 15:50:00,173.65,173.88,173.5,173.81,16748.0,167.3263,167.5479,167.1817,167.4805,16748.0
2024-11-06 15:55:00,173.84,174.09,173.55,173.61,86413.0,167.5094,167.7503,167.2299,167.2877,86413.0
2024-11-07 09:30:00,174.1,174.47,173.8,174.21,13617.0,167.7599,168.1164,167.4708,167.8659,13617.0
2024-11-07 09:35:00,174.13,174.62,173.96,174.54,5723.0,167.7888,168.261,167.625,168.1839,5723.0
2024-11-07 09:40:00,174.41,175.29,174.4,175.09,9133.0,168.0586,168.9066,168.049,168.7138,9133.0
2024-11-07 09:45:00,175.06,175.81,175.06,175.81,4567.0,168.6849,169.4076,168.6849,169.4076,4567.0
2024-11-07 09:50:00,175.65,176.07,175.52,175.95,8973.0,169.2534,169.6581,169.1282,169.5425,8973.0
2024-11-07 09:55:00,175.9,175.99,175.4,175.56,11493.0,169.4943,169.5811,169.0125,169.1667,11493.0
2024-11-07 10:00:00,175.31,175.56,175.22,175.4,5105.0,168.9258,169.1667,168.8391,169.0125,5105.0
2024-11-07 10:05:00,175.46,175.72,175.38,175.56,6126.0,169.0704,169.3209,168.9933,169.1667,6126.0
2024-11-07 10:10:00,175.54,175.7,175.09,175.09,4577.0,169.1474,169.3016,168.7138,168.7138,4577.0
2024-11-07 10:15:00,175.08,175.34,174.79,175.07,8695.0,168.7042,168.9547,168.4248,168.6946,8695.0
2024-11-07 10:20:00,175.04,175.41,174.91,175.02,6338.0,168.6657,169.0222,168.5404,168.6464,6338.0
2024-11-07 10:25:00,175.02,175.76,175.02,175.75,16204.0,168.6464,169.3594,168.6464,169.3498,16204.0
2024-11-07 10:30:00,175.7,176.13,175.7,176.12,4684.0,169.3016,169.716,169.3016,169.7063,4684.0
2024-11-07 10:35:00,176.11,176.42,176.0,176.33,8447.0,169.6967,169.9954,169.5907,169.9087,8447.0
2024-11-07 10:40:00,176.38,176.59,175.99,176.1,10941.0,169.9569,170.1592,169.5811,169.6871,10941.0
2024-11-07 10:45:00,176.12,176.12,175.77,175.98,5781.0,169.7063,169.7063,169.3691,169.5714,5781.0
2024-11-07 10:50:00,175.85,176.32,175.85,176.19,3044.0,169.4462,169.899,169.4462,169.7738,3044.0
2024-11-07 10:55:00,176.17,176.2,175.85,175.97,10070.0,169.7545,169.7834,169.4462,169.5618,10070.0
2024-11-07 11:00:00,175.97,176.05,175.77,175.77,5293.0,169.5618,169.6389,169.3691,169.3691,5293.0
2024-11-07 11:05:00,175.8,175.8,175.35,175.43,6381.0,169.398,169.398,168.9644,169.0415,6381.0
2024-11-07 11:10:00,175.44,175.72,175.44,175.72,4576.0,169.0511,169.3209,169.0511,169.3209,4576.0
2024-11-07 11:15:00,175.64,175.95,175.63,175.95,1440.0,169.2438,169.5425,169.2342,169.5425,1440.0
2024-11-07 11:20:00,175.99,176.0,175.49,175.5,2843.0,169.5811,169.5907,169.0993,169.1089,2843.0
2024-11-07 11:25:00,175.45,175.52,175.15,175.19,2986.0,169.0607,169.1282,168.7717,168.8102,2986.0
2024-11-07 11:30:00,175.35,175.9,175.34,175.87,4861.0,168.9644,169.4943,168.9547,169.4654,4861.0
2024-11-07 11:35:00,175.85,175.88,175.69,175.82,5031.0,169.4462,169.4751,169.292,169.4173,5031.0
2024-11-07 11:40:00,175.9,176.07,175.89,176.06,2886.0,169.4943,169.6581,169.4847,169.6485,2886.0
2024-11-07 11:45:00,176.08,176.08,175.93,176.04,5082.0,169.6678,169.6678,169.5232,169.6292,5082.0
2024-11-07 11:50:00,176.09,176.29,176.09,176.24,1800.0,169.6774,169.8701,169.6774,169.822,1800.0
2024-11-07 11:55:00,176.25,176.59,176.22,176.5,6700.0,169.8316,170.1592,169.8027,170.0725,6700.0
2024-11-07 12:00:00,176.54,176.9,176.49,176.53,8182.0,170.111,170.4579,170.0629,170.1014,8182.0
2024-11-07 12:05:00,176.55,176.72,176.49,176.49,3439.0,170.1207,170.2845,170.0629,170.0629,3439.0
2024-11-07 12:10:00,176.49,176.67,176.49,176.56,2757.0,170.0629,170.2363,170.0629,170.1303,2757.0
2024-11-07 12:15:00,176.53,176.62,176.44,176.44,4567.0,170.1014,170.1881,170.0147,170.0147,4567.0
2024-11-07 12:20:00,176.5,176.67,176.43,176.67,2025.0,170.0725,170.2363,170.005,170.2363,2025.0
2024-11-07 12:25:00,176.69,176.71,176.6,176.71,6802.0,170.2556,170.2748,170.1688,170.2748,6802.0
2024-11-07 12:30:00,176.73,176.87,176.68,176.72,4855.0,170.2941,170.429,170.2459,170.2845,4855.0
2024-11-07 12:35:00,176.73,176.74,176.57,176.62,2918.0,170.2941,170.3038,170.1399,170.1881,2918.0
2024-11-07 12:40:00,176.61,176.63,176.48,176.6,3101.0,170.1785,170.1978,170.0532,170.1688,3101.0
2024-11-07 12:45:00,176.58,176.69,176.57,176.64,1964.0,170.1496,170.2556,170.1399,170.2074,1964.0
2024-11-07 12:50:00,176.61,176.69,176.46,176.67,8104.0,170.1785,170.2556,170.0339,170.2363,8104.0
2024-11-07 12:55:00,176.7,176.96,176.7,176.75,9031.0,170.2652,170.5157,170.2652,170.3134,9031.0
2024-11-07 13:00:00,176.86,176.88,176.49,176.53,3954.0,170.4194,170.4387,170.0629,170.1014,3954.0
2024-11-07 13:05:00,176.54,176.62,176.51,176.55,2549.0,170.111,170.1881,170.0821,170.1207,2549.0
2024-11-07 13:10:00,176.49,176.49,176.28,176.39,5305.0,170.0629,170.0629,169.8605,169.9665,5305.0
2024-11-07 13:15:00,176.32,176.4,176.25,176.27,8127.0,169.899,169.9761,169.8316,169.8509,8127.0
2024-11-07 13:20:00,176.25,176.32,175.94,176.07,14215.0,169.8316,169.899,169.5329,169.6581,14215.0
2024-11-07 13:25:00,176.13,176.17,175.86,175.98,4475.0,169.716,169.7545,169.4558,169.5714,4475.0
2024-11-07 13:30:00,175.86,175.93,175.41,175.52,2269.0,169.4558,169.5232,169.0222,169.1282,2269.0
2024-11-07 13:35:00,175.46,175.55,175.39,175.52,3589.0,169.0704,169.1571,169.0029,169.1282,3589.0
2024-11-07 13:40:00,175.54,175.54,175.29,175.29,1422.0,169.1474,169.1474,168.9066,168.9066,1422.0
2024-11-07 13:45:00,175.38,175.38,175.22,175.3,400.0,168.9933,168.9933,168.8391,168.9162,400.0
2024-11-07 13:50:00,175.37,175.46,175.22,175.32,2228.0,168.9836,169.0704,168.8391,168.9355,2228.0
2024-11-07 13:55:00,175.24,175.35,175.03,175.15,2296.0,168.8584,168.9644,168.656,168.7717,2296.0
2024-11-07 14:00:00,175.0,175.52,174.63,174.68,7291.0,168.6271,169.1282,168.2706,168.3188,7291.0
2024-11-07 14:05:00,174.75,174.89,174.64,174.71,3207.0,168.3862,168.5211,168.2802,168.3477,3207.0
2024-11-07 14:10:00,174.71,175.0,174.71,174.93,3402.0,168.3477,168.6271,168.3477,168.5597,3402.0
2024-11-07 14:15:00,175.0,175.08,174.9,174.9,5833.0,168.6271,168.7042,168.5308,168.5308,5833.0
2024-11-07 14:20:00,175.03,175.03,174.73,174.88,2707.0,168.656,168.656,168.3669,168.5115,2707.0
2024-11-07 14:25:00,174.88,175.1,174.87,174.99,1843.0,168.5115,168.7235,168.5018,168.6175,1843.0
2024-11-07 14:30:00,175.1,175.33,175.1,175.17,3080.0,168.7235,168.9451,168.7235,168.7909,3080.0
2024-11-07 14:35:00,175.23,175.37,175.08,175.37,2158.0,168.8487,168.9836,168.7042,168.9836,2158.0
2024-11-07 14:40:00,175.23,175.32,174.69,175.14,3077.0,168.8487,168.9355,168.3284,168.762,3077.0
2024-11-07 14:45:00,175.12,175.52,174.83,175.51,1774.0,168.7427,169.1282,168.4633,169.1185,1774.0
2024-11-07 14:50:00,175.43,175.63,175.4,175.5,4286.0,169.0415,169.2342,169.0125,169.1089,4286.0
2024-11-07 14:55:00,175.6,175.76,175.45,175.76,4085.0,169.2053,169.3594,169.0607,169.3594,4085.0
2024-11-07 15:00:00,175.62,175.87,175.46,175.87,2973.0,169.2245,169.4654,169.0704,169.4654,2973.0
2024-11-07 15:05:00,175.86,175.94,175.68,175.68,2453.0,169.4558,169.5329,169.2824,169.2824,2453.0
2024-11-07 15:10:00,175.67,176.18,175.55,176.18,3737.0,169.2727,169.7641,169.1571,169.7641,3737.0
2024-11-07 15:15:00,176.18,176.31,176.09,176.27,4014.0,169.7641,169.8894,169.6774,169.8509,4014.0
2024-11-07 15:20:00,176.31,176.37,175.86,175.99,7404.0,169.8894,169.9472,169.4558,169.5811,7404.0
2024-11-07 15:25:00,176.12,176.26,175.99,176.1,3659.0,169.7063,169.8412,169.5811,169.6871,3659.0
2024-11-07 15:30:00,176.15,176.34,176.13,176.32,4622.0,169.7352,169.9183,169.716,169.899,4622.0
2024-11-07 15:35:00,176.36,176.42,176.16,176.21,7290.0,169.9376,169.9954,169.7449,169.7931,7290.0
2024-11-07 15:40:00,176.21,176.41,176.2,176.31,6179.0,169.7931,169.9858,169.7834,169.8894,6179.0
2024-11-07 15:45:00,176.31,176.66,176.3,176.3,9349.0,169.8894,170.2267,169.8798,169.8798,9349.0
2024-11-07 15:50:00,176.35,176.36,175.96,175.98,14103.0,169.928,169.9376,169.5522,169.5714,14103.0
2024-11-07 15:55:00,176.0,176.04,175.73,175.74,52844.0,169.5907,169.6292,169.3305,169.3402,52844.0
2024-11-08 09:30:00,176.27,177.16,176.27,176.85,30613.0,169.8509,170.7085,169.8509,170.4097,30613.0
2024-11-08 09:35:00,176.93,177.6,176.66,177.2,3546.0,170.4868,171.1324,170.2267,170.747,3546.0
2024-11-08 09:40:00,177.24,177.45,176.84,177.03,4248.0,170.7855,170.9879,170.4001,170.5832,4248.0
2024-11-08 09:45:00,177.25,177.6,177.14,177.56,1840.0,170.7952,171.1324,170.6892,171.0939,1840.0
2024-11-08 09:50:00,177.56,177.57,177.09,177.27,3335.0,171.0939,171.1035,170.641,170.8144,3335.0
2024-11-08 09:55:00,177.34,177.72,177.34,177.67,1510.0,170.8819,171.2481,170.8819,171.1999,1510.0
2024-11-08 10:00:00,177.56,177.88,177.27,177.29,4385.0,171.0939,171.4022,170.8144,170.8337,4385.0
2024-11-08 10:05:00,177.44,177.73,177.27,177.38,5809.0,170.9783,171.2577,170.8144,170.9204,5809.0
2024-11-08 10:10:00,177.43,177.9,177.4,177.9,4124.0,170.9686,171.4215,170.9397,171.4215,4124.0
2024-11-08 10:15:00,177.94,178.02,177.74,177.75,2443.0,171.4601,171.5371,171.2673,171.277,2443.0
2024-11-08 10:20:00,177.93,178.27,177.93,178.27,1452.0,171.4504,171.778,171.4504,171.778,1452.0
2024-11-08 10:25:00,178.2,178.59,178.17,178.39,9609.0,171.7106,172.0864,171.6817,171.8937,9609.0
2024-11-08 10:30:00,178.33,178.35,178.05,178.16,2196.0,171.8358,171.8551,171.566,171.672,2196.0
2024-11-08 10:35:00,178.12,178.43,178.12,178.18,4351.0,171.6335,171.9322,171.6335,171.6913,4351.0
2024-11-08 10:40:00,178.07,178.08,177.92,177.96,2494.0,171.5853,171.595,171.4408,171.4793,2494.0
2024-11-08 10:45:00,177.98,178.18,177.98,178.01,3280.0,171.4986,171.6913,171.4986,171.5275,3280.0
2024-11-08 10:50:00,177.98,178.06,177.81,177.86,4008.0,171.4986,171.5757,171.3348,171.383,4008.0
2024-11-08 10:55:00,177.91,178.05,177.63,177.8,11286.0,171.4311,171.566,171.1613,171.3251,11286.0
2024-11-08 11:00:00,177.79,177.81,177.62,177.77,3526.0,171.3155,171.3348,171.1517,171.2962,3526.0
2024-11-08 11:05:00,177.85,177.88,177.66,177.88,2065.0,171.3733,171.4022,171.1902,171.4022,2065.0
2024-11-08 11:10:00,177.73,177.82,177.61,177.64,2917.0,171.2577,171.3444,171.1421,171.171,2917.0
2024-11-08 11:15:00,177.59,177.77,177.54,177.76,1453.0,171.1228,171.2962,171.0746,171.2866,1453.0
2024-11-08 11:20:00,177.83,177.93,177.6,177.7,7325.0,171.3541,171.4504,171.1324,171.2288,7325.0
2024-11-08 11:25:00,177.61,177.61,177.36,177.37,7572.0,171.1421,171.1421,170.9012,170.9108,7572.0
2024-11-08 11:30:00,177.42,177.46,177.29,177.42,1422.0,170.959,170.9975,170.8337,170.959,1422.0
2024-11-08 11:35:00,177.37,177.65,177.37,177.65,1565.0,170.9108,171.1806,170.9108,171.1806,1565.0
2024-11-08 11:40:00,177.71,177.86,177.65,177.84,3473.0,171.2384,171.383,171.1806,171.3637,3473.0
2024-11-08 11:45:00,177.83,177.85,177.7,177.76,5537.0,171.3541,171.3733,171.2288,171.2866,5537.0
2024-11-08 11:50:00,177.72,177.72,177.37,177.39,4310.0,171.2481,171.2481,170.9108,170.9301,4310.0
2024-11-08 11:55:00,177.35,177.57,177.3,177.57,1636.0,170.8915,171.1035,170.8434,171.1035,1636.0
2024-11-08 12:00:00,177.54,177.54,177.35,177.36,1308.0,171.0746,171.0746,170.8915,170.9012,1308.0
2024-11-08 12:05:00,177.3,177.54,177.3,177.53,1103.0,170.8434,171.0746,170.8434,171.065,1103.0
2024-11-08 12:10:00,177.52,177.6,177.43,177.45,2401.0,171.0553,171.1324,170.9686,170.9879,2401.0
2024-11-08 12:15:00,177.56,177.81,177.53,177.76,2085.0,171.0939,171.3348,171.065,171.2866,2085.0
2024-11-08 12:20:00,177.79,177.85,177.75,177.78,2132.0,171.3155,171.3733,171.277,171.3059,2132.0
2024-11-08 12:25:00,177.8,177.8,177.74,177.76,2709.0,171.3251,171.3251,171.2673,171.2866,2709.0
2024-11-08 12:30:00,177.68,177.9,177.61,177.86,3489.0,171.2095,171.4215,171.1421,171.383,3489.0
2024-11-08 12:35:00,177.88,178.06,177.83,177.93,8064.0,171.4022,171.5757,171.3541,171.4504,8064.0
2024-11-08 12:40:00,177.89,177.95,177.89,177.95,500.0,171.4119,171.4697,171.4119,171.4697,500.0
2024-11-08 12:45:00,177.98,178.06,177.95,178.05,3074.0,171.4986,171.5757,171.4697,171.566,3074.0
2024-11-08 12:50:00,178.09,178.57,178.0,178.53,6224.0,171.6046,172.0671,171.5179,172.0286,6224.0
2024-11-08 12:55:00,178.54,178.63,178.47,178.55,1899.0,172.0382,172.1249,171.9707,172.0478,1899.0
2024-11-08 13:00:00,178.51,178.54,178.27,178.27,3193.0,172.0093,172.0382,171.778,171.778,3193.0
2024-11-08 13:05:00,178.27,178.28,178.21,178.21,1619.0,171.778,171.7877,171.7202,171.7202,1619.0
2024-11-08 13:10:00,178.22,178.25,178.11,178.18,1117.0,171.7299,171.7588,171.6239,171.6913,1117.0
2024-11-08 13:15:00,178.11,178.42,178.09,178.4,3556.0,171.6239,171.9226,171.6046,171.9033,3556.0
2024-11-08 13:20:00,178.4,178.41,178.27,178.27,1912.0,171.9033,171.9129,171.778,171.778,1912.0
2024-11-08 13:25:00,178.35,178.4,178.23,178.25,3255.0,171.8551,171.9033,171.7395,171.7588,3255.0
2024-11-08 13:30:00,178.23,178.24,178.17,178.19,3294.0,171.7395,171.7491,171.6817,171.7009,3294.0
2024-11-08 13:35:00,178.22,178.27,178.19,178.21,2114.0,171.7299,171.778,171.7009,171.7202,2114.0
2024-11-08 13:40:00,178.28,178.32,178.21,178.23,2059.0,171.7877,171.8262,171.7202,171.7395,2059.0
2024-11-08 13:45:00,178.25,178.26,178.15,178.18,2227.0,171.7588,171.7684,171.6624,171.6913,2227.0
2024-11-08 13:50:00,178.24,178.25,178.15,178.18,2078.0,171.7491,171.7588,171.6624,171.6913,2078.0
2024-11-08 13:55:00,178.22,178.32,178.21,178.31,5412.0,171.7299,171.8262,171.7202,171.8166,5412.0
2024-11-08 14:00:00,178.31,178.42,178.31,178.32,8698.0,171.8166,171.9226,171.8166,171.8262,8698.0
2024-11-08 14:05:00,178.34,178.35,178.11,178.17,5929.0,171.8455,171.8551,171.6239,171.6817,5929.0
2024-11-08 14:10:00,178.15,178.56,178.14,178.54,5176.0,171.6624,172.0575,171.6528,172.0382,5176.0
2024-11-08 14:15:00,178.6,178.76,178.6,178.69,5159.0,172.096,172.2502,172.096,172.1827,5159.0
2024-11-08 14:20:00,178.71,178.71,178.58,178.68,1275.0,172.202,172.202,172.0767,172.1731,1275.0
2024-11-08 14:25:00,178.61,178.76,178.5,178.76,1687.0,172.1057,172.2502,171.9997,172.2502,1687.0
2024-11-08 14:30:00,178.86,179.06,178.86,179.03,5014.0,172.3465,172.5393,172.3465,172.5104,5014.0
2024-11-08 14:35:00,179.05,179.12,179.03,179.07,2044.0,172.5296,172.5971,172.5104,172.5489,2044.0
2024-11-08 14:40:00,179.12,179.34,179.08,179.32,12389.0,172.5971,172.8091,172.5585,172.7898,12389.0
2024-11-08 14:45:00,179.33,179.33,179.14,179.18,2958.0,172.7994,172.7994,172.6164,172.6549,2958.0
2024-11-08 14:50:00,179.18,179.23,179.04,179.2,14396.0,172.6549,172.7031,172.52,172.6742,14396.0
2024-11-08 14:55:00,179.2,179.46,179.2,179.4,10358.0,172.6742,172.9247,172.6742,172.8669,10358.0
2024-11-08 15:00:00,179.33,179.35,179.1,179.2,3328.0,172.7994,172.8187,172.5778,172.6742,3328.0
2024-11-08 15:05:00,179.25,179.31,179.13,179.14,3688.0,172.7223,172.7802,172.6067,172.6164,3688.0
2024-11-08 15:10:00,179.12,179.12,178.96,179.0,2382.0,172.5971,172.5971,172.4429,172.4814,2382.0
2024-11-08 15:15:00,179.05,179.17,178.99,179.1,2836.0,172.5296,172.6453,172.4718,172.5778,2836.0
2024-11-08 15:20:00,179.09,179.1,178.97,178.97,2026.0,172.5682,172.5778,172.4525,172.4525,2026.0
2024-11-08 15:25:00,179.0,179.08,178.95,179.07,2560.0,172.4814,172.5585,172.4333,172.5489,2560.0
2024-11-08 15:30:00,179.07,179.07,178.8,178.8,4389.0,172.5489,172.5489,172.2887,172.2887,4389.0
2024-11-08 15:35:00,178.78,178.89,178.6,178.63,9421.0,172.2695,172.3755,172.096,172.1249,9421.0
2024-11-08 15:40:00,178.63,178.74,178.55,178.74,8276.0,172.1249,172.2309,172.0478,172.2309,8276.0
2024-11-08 15:45:00,178.75,178.85,178.67,178.72,6618.0,172.2406,172.3369,172.1635,172.2116,6618.0
2024-11-08 15:50:00,178.73,179.0,178.64,178.96,10530.0,172.2213,172.4814,172.1346,172.4429,10530.0
2024-11-08 15:55:00,178.92,179.15,178.91,179.04,48453.0,172.4044,172.626,172.3947,172.52,48453.0
2024-11-11 09:30:00,178.84,179.81,178.7,178.78,20891.0,172.3273,173.262,172.1924,172.2695,20891.0
2024-11-11 09:35:00,178.75,179.0,178.5,179.0,12996.0,172.2406,172.4814,171.9997,172.4814,12996.0
2024-11-11 09:40:00,178.82,179.18,178.82,178.9,7261.0,172.308,172.6549,172.308,172.3851,7261.0
2024-11-11 09:45:00,179.0,179.28,178.51,179.28,11301.0,172.4814,172.7513,172.0093,172.7513,11301.0
2024-11-11 09:50:00,179.32,179.58,179.16,179.31,3537.0,172.7898,173.0403,172.6356,172.7802,3537.0
2024-11-11 09:55:00,179.25,179.47,179.03,179.25,5853.0,172.7223,172.9343,172.5104,172.7223,5853.0
2024-11-11 10:00:00,179.25,179.79,179.15,179.62,7274.0,172.7223,173.2427,172.626,173.0789,7274.0
2024-11-11 10:05:00,179.59,179.81,179.39,179.59,16171.0,173.05,173.262,172.8572,173.05,16171.0
2024-11-11 10:10:00,179.59,179.66,179.3,179.4,19345.0,173.05,173.1174,172.7705,172.8669,19345.0
2024-11-11 10:15:00,179.4,179.54,179.18,179.3,9460.0,172.8669,173.0018,172.6549,172.7705,9460.0
2024-11-11 10:20:00,179.31,180.43,179.31,180.39,9887.0,172.7802,173.8594,172.7802,173.8208,9887.0
2024-11-11 10:25:00,180.39,180.94,180.36,180.94,5690.0,173.8208,174.3508,173.7919,174.3508,5690.0
2024-11-11 10:30:00,180.84,180.99,180.81,180.89,8005.0,174.2544,174.399,174.2255,174.3026,8005.0
2024-11-11 10:35:00,180.89,181.22,180.81,181.22,31178.0,174.3026,174.6206,174.2255,174.6206,31178.0
2024-11-11 10:40:00,181.17,181.37,181.06,181.37,13158.0,174.5724,174.7651,174.4664,174.7651,13158.0
2024-11-11 10:45:00,181.38,181.56,181.22,181.5,8970.0,174.7748,174.9482,174.6206,174.8904,8970.0
2024-11-11 10:50:00,181.5,181.68,181.32,181.68,5701.0,174.8904,175.0639,174.717,175.0639,5701.0
2024-11-11 10:55:00,181.64,181.79,181.62,181.72,3846.0,175.0253,175.1698,175.006,175.1024,3846.0
2024-11-11 11:00:00,181.7,181.86,181.57,181.59,6294.0,175.0831,175.2373,174.9579,174.9771,6294.0
2024-11-11 11:05:00,181.59,181.66,181.59,181.62,6295.0,174.9771,175.0446,174.9771,175.006,6295.0
2024-11-11 11:10:00,181.56,181.57,181.21,181.25,4739.0,174.9482,174.9579,174.611,174.6495,4739.0
2024-11-11 11:15:00,181.25,181.41,181.13,181.27,4081.0,174.6495,174.8037,174.5339,174.6688,4081.0
2024-11-11 11:20:00,181.3,181.71,181.26,181.71,5802.0,174.6977,175.0928,174.6591,175.0928,5802.0
2024-11-11 11:25:00,181.67,181.8,181.65,181.8,3827.0,175.0542,175.1795,175.0349,175.1795,3827.0
2024-11-11 11:30:00,181.75,181.84,181.55,181.84,4147.0,175.1313,175.218,174.9386,175.218,4147.0
2024-11-11 11:35:00,181.84,181.85,181.35,181.35,4896.0,175.218,175.2277,174.7459,174.7459,4896.0
2024-11-11 11:40:00,181.44,181.55,181.44,181.51,2263.0,174.8326,174.9386,174.8326,174.9,2263.0
2024-11-11 11:45:00,181.53,181.53,181.44,181.51,1900.0,174.9193,174.9193,174.8326,174.9,1900.0
2024-11-11 11:50:00,181.51,181.51,181.1,181.11,9852.0,174.9,174.9,174.505,174.5146,9852.0
2024-11-11 11:55:00,181.05,181.36,181.04,181.36,4652.0,174.4568,174.7555,174.4472,174.7555,4652.0
2024-11-11 12:00:00,181.33,181.46,181.27,181.45,3631.0,174.7266,174.8519,174.6688,174.8422,3631.0
2024-11-11 12:05:00,181.4,181.44,181.16,181.16,2204.0,174.794,174.8326,174.5628,174.5628,2204.0
2024-11-11 12:10:00,181.2,181.23,181.2,181.21,1102.0,174.6013,174.6302,174.6013,174.611,1102.0
2024-11-11 12:15:00,181.2,181.27,181.06,181.06,2868.0,174.6013,174.6688,174.4664,174.4664,2868.0
2024-11-11 12:20:00,181.13,181.27,180.97,180.97,9383.0,174.5339,174.6688,174.3797,174.3797,9383.0
2024-11-11 12:25:00,181.0,181.0,180.79,180.79,1573.0,174.4086,174.4086,174.2063,174.2063,1573.0
2024-11-11 12:30:00,180.74,180.87,180.63,180.87,5419.0,174.1581,174.2833,174.0521,174.2833,5419.0
2024-11-11 12:35:00,180.8,180.86,180.71,180.73,3277.0,174.2159,174.2737,174.1292,174.1484,3277.0
2024-11-11 12:40:00,180.72,180.72,180.58,180.61,4201.0,174.1388,174.1388,174.0039,174.0328,4201.0
2024-11-11 12:45:00,180.61,180.65,180.38,180.4,4058.0,174.0328,174.0714,173.8112,173.8305,4058.0
2024-11-11 12:50:00,180.26,180.27,180.16,180.25,1677.0,173.6956,173.7052,173.5992,173.6859,1677.0
2024-11-11 12:55:00,180.21,180.28,180.07,180.25,9391.0,173.6474,173.7148,173.5125,173.6859,9391.0
2024-11-11 13:00:00,180.29,180.45,180.17,180.45,7176.0,173.7245,173.8786,173.6088,173.8786,7176.0
2024-11-11 13:05:00,180.25,180.51,180.13,180.51,6166.0,173.6859,173.9365,173.5703,173.9365,6166.0
2024-11-11 13:10:00,180.61,180.68,180.29,180.33,6082.0,174.0328,174.1003,173.7245,173.763,6082.0
2024-11-11 13:15:00,180.29,180.29,180.16,180.21,1410.0,173.7245,173.7245,173.5992,173.6474,1410.0
2024-11-11 13:20:00,180.19,180.5,180.01,180.44,23806.0,173.6281,173.9268,173.4547,173.869,23806.0
2024-11-11 13:25:00,180.54,180.65,180.54,180.64,1376.0,173.9654,174.0714,173.9654,174.0617,1376.0
2024-11-11 13:30:00,180.61,180.62,180.47,180.49,6412.0,174.0328,174.0425,173.8979,173.9172,6412.0
2024-11-11 13:35:00,180.45,180.55,180.42,180.48,3118.0,173.8786,173.975,173.8497,173.9076,3118.0
2024-11-11 13:40:00,180.5,180.54,180.38,180.5,10479.0,173.9268,173.9654,173.8112,173.9268,10479.0
2024-11-11 13:45:00,180.51,180.68,180.41,180.51,4768.0,173.9365,174.1003,173.8401,173.9365,4768.0
2024-11-11 13:50:00,180.6,180.79,180.51,180.79,2526.0,174.0232,174.2063,173.9365,174.2063,2526.0
2024-11-11 13:55:00,180.75,180.79,180.61,180.65,3932.0,174.1677,174.2063,174.0328,174.0714,3932.0
2024-11-11 14:00:00,180.66,180.88,180.62,180.84,5246.0,174.081,174.293,174.0425,174.2544,5246.0
2024-11-11 14:05:00,180.89,181.06,180.86,181.03,4931.0,174.3026,174.4664,174.2737,174.4375,4931.0
2024-11-11 14:10:00,181.01,181.13,180.89,180.97,10136.0,174.4183,174.5339,174.3026,174.3797,10136.0
2024-11-11 14:15:00,181.0,181.09,180.94,180.97,3640.0,174.4086,174.4953,174.3508,174.3797,3640.0
2024-11-11 14:20:00,180.95,181.09,180.95,181.06,3485.0,174.3604,174.4953,174.3604,174.4664,3485.0
2024-11-11 14:25:00,181.03,181.22,181.02,181.17,6882.0,174.4375,174.6206,174.4279,174.5724,6882.0
2024-11-11 14:30:00,181.17,181.21,181.08,181.16,6438.0,174.5724,174.611,174.4857,174.5628,6438.0
2024-11-11 14:35:00,181.13,181.16,180.93,181.0,7345.0,174.5339,174.5628,174.3412,174.4086,7345.0
2024-11-11 14:40:00,181.04,181.04,180.95,180.99,2795.0,174.4472,174.4472,174.3604,174.399,2795.0
2024-11-11 14:45:00,181.02,181.22,180.89,181.2,9928.0,174.4279,174.6206,174.3026,174.6013,9928.0
2024-11-11 14:50:00,181.16,181.16,180.91,181.04,5342.0,174.5628,174.5628,174.3219,174.4472,5342.0
2024-11-11 14:55:00,181.01,181.01,180.86,180.91,3015.0,174.4183,174.4183,174.2737,174.3219,3015.0
2024-11-11 15:00:00,180.92,180.93,180.84,180.93,2515.0,174.3315,174.3412,174.2544,174.3412,2515.0
2024-11-11 15:05:00,180.89,180.95,180.85,180.94,2350.0,174.3026,174.3604,174.2641,174.3508,2350.0
2024-11-11 15:10:00,180.92,180.97,180.81,180.84,2829.0,174.3315,174.3797,174.2255,174.2544,2829.0
2024-11-11 15:15:00,180.86,180.87,180.77,180.8,4320.0,174.2737,174.2833,174.187,174.2159,4320.0
2024-11-11 15:20:00,180.77,181.17,180.69,180.85,14867.0,174.187,174.5724,174.1099,174.2641,14867.0
2024-11-11 15:25:00,180.88,181.51,180.88,181.18,29461.0,174.293,174.9,174.293,174.5821,29461.0
2024-11-11 15:30:00,181.21,181.21,180.97,181.0,4301.0,174.611,174.611,174.3797,174.4086,4301.0
2024-11-11 15:35:00,181.02,181.24,180.99,181.17,7591.0,174.4279,174.6399,174.399,174.5724,7591.0
2024-11-11 15:40:00,181.11,181.35,181.11,181.35,6501.0,174.5146,174.7459,174.5146,174.7459,6501.0
2024-11-11 15:45:00,181.38,181.44,181.17,181.34,13303.0,174.7748,174.8326,174.5724,174.7362,13303.0
2024-11-11 15:50:00,181.3,181.51,181.09,181.41,26275.0,174.6977,174.9,174.4953,174.8037,26275.0
2024-11-11 15:55:00,181.41,181.56,181.2,181.41,122611.0,174.8037,174.9482,174.6013,174.8037,122611.0
2024-11-12 09:30:00,181.19,182.84,180.45,181.55,17579.0,174.5917,176.1816,173.8786,174.9386,17579.0
2024-11-12 09:35:00,181.55,181.9,181.21,181.89,3112.0,174.9386,175.2758,174.611,175.2662,3112.0
2024-11-12 09:40:00,181.54,181.93,181.42,181.75,2216.0,174.929,175.3047,174.8133,175.1313,2216.0
2024-11-12 09:45:00,181.6,181.86,181.46,181.8,9269.0,174.9868,175.2373,174.8519,175.1795,9269.0
2024-11-12 09:50:00,181.71,181.81,181.43,181.56,9659.0,175.0928,175.1891,174.823,174.9482,9659.0
2024-11-12 09:55:00,181.56,181.68,181.38,181.45,5442.0,174.9482,175.0639,174.7748,174.8422,5442.0
2024-11-12 10:00:00,181.45,181.81,180.91,181.22,21225.0,174.8422,175.1891,174.3219,174.6206,21225.0
2024-11-12 10:05:00,181.05,181.09,180.48,180.53,2738.0,174.4568,174.4953,173.9076,173.9557,2738.0
2024-11-12 10:10:00,180.55,181.13,180.53,180.77,8219.0,173.975,174.5339,173.9557,174.187,8219.0
2024-11-12 10:15:00,180.77,181.08,180.41,181.07,5033.0,174.187,174.4857,173.8401,174.4761,5033.0
2024-11-12 10:20:00,181.18,181.32,180.97,181.07,3191.0,174.5821,174.717,174.3797,174.4761,3191.0
2024-11-12 10:25:00,181.15,181.22,180.88,181.09,2089.0,174.5532,174.6206,174.293,174.4953,2089.0
2024-11-12 10:30:00,180.89,181.35,180.88,181.35,2865.0,174.3026,174.7459,174.293,174.7459,2865.0
2024-11-12 10:35:00,181.5,181.91,181.35,181.76,12229.0,174.8904,175.2855,174.7459,175.1409,12229.0
2024-11-12 10:40:00,181.75,181.86,181.2,181.27,7378.0,175.1313,175.2373,174.6013,174.6688,7378.0
2024-11-12 10:45:00,181.22,181.3,180.72,180.72,8544.0,174.6206,174.6977,174.1388,174.1388,8544.0
2024-11-12 10:50:00,180.76,180.9,180.57,180.68,12070.0,174.1774,174.3123,173.9943,174.1003,12070.0
2024-11-12 10:55:00,180.58,180.58,180.32,180.43,8834.0,174.0039,174.0039,173.7534,173.8594,8834.0
2024-11-12 11:00:00,180.38,180.39,179.68,179.78,24711.0,173.8112,173.8208,173.1367,173.233,24711.0
2024-11-12 11:05:00,179.86,180.18,179.62,180.18,17040.0,173.3101,173.6185,173.0789,173.6185,17040.0
2024-11-12 11:10:00,180.26,180.34,179.86,179.9,11791.0,173.6956,173.7727,173.3101,173.3487,11791.0
2024-11-12 11:15:00,179.89,180.19,179.7,180.19,3886.0,173.339,173.6281,173.156,173.6281,3886.0
2024-11-12 11:20:00,180.19,180.25,179.81,179.81,4722.0,173.6281,173.6859,173.262,173.262,4722.0
2024-11-12 11:25:00,179.86,179.86,179.67,179.74,2635.0,173.3101,173.3101,173.127,173.1945,2635.0
2024-11-12 11:30:00,179.7,179.89,179.7,179.89,9876.0,173.156,173.339,173.156,173.339,9876.0
2024-11-12 11:35:00,179.95,180.24,179.9,180.06,5856.0,173.3969,173.6763,173.3487,173.5028,5856.0
2024-11-12 11:40:00,180.06,180.21,180.01,180.05,5706.0,173.5028,173.6474,173.4547,173.4932,5706.0
2024-11-12 11:45:00,180.07,180.09,179.97,180.02,3505.0,173.5125,173.5318,173.4161,173.4643,3505.0
2024-11-12 11:50:00,179.99,180.35,179.99,180.35,10599.0,173.4354,173.7823,173.4354,173.7823,10599.0
2024-11-12 11:55:00,180.31,180.32,179.97,180.03,4683.0,173.7437,173.7534,173.4161,173.4739,4683.0
2024-11-12 12:00:00,180.04,180.23,179.97,180.0,7932.0,173.4836,173.6667,173.4161,173.445,7932.0
2024-11-12 12:05:00,180.17,180.32,180.0,180.32,7162.0,173.6088,173.7534,173.445,173.7534,7162.0
2024-11-12 12:10:00,180.33,180.51,180.07,180.12,13570.0,173.763,173.9365,173.5125,173.5607,13570.0
2024-11-12 12:15:00,180.09,180.15,179.97,180.03,4962.0,173.5318,173.5896,173.4161,173.4739,4962.0
2024-11-12 12:20:00,179.98,179.99,179.84,179.87,2379.0,173.4258,173.4354,173.2909,173.3198,2379.0
2024-11-12 12:25:00,179.88,179.96,179.84,179.92,3538.0,173.3294,173.4065,173.2909,173.3679,3538.0
2024-11-12 12:30:00,179.87,179.93,179.74,179.79,2450.0,173.3198,173.3776,173.1945,173.2427,2450.0
2024-11-12 12:35:00,179.82,179.82,179.75,179.76,1700.0,173.2716,173.2716,173.2041,173.2138,1700.0
2024-11-12 12:40:00,179.74,179.74,179.51,179.63,9067.0,173.1945,173.1945,172.9729,173.0885,9067.0
2024-11-12 12:45:00,179.59,179.59,179.46,179.46,2218.0,173.05,173.05,172.9247,172.9247,2218.0
2024-11-12 12:50:00,179.44,179.56,179.33,179.38,4207.0,172.9054,173.0211,172.7994,172.8476,4207.0
2024-11-12 12:55:00,179.39,179.45,179.16,179.34,4308.0,172.8572,172.9151,172.6356,172.8091,4308.0
2024-11-12 13:00:00,179.34,179.45,179.22,179.33,2418.0,172.8091,172.9151,172.6934,172.7994,2418.0
2024-11-12 13:05:00,179.33,179.36,178.97,178.98,3730.0,172.7994,172.8283,172.4525,172.4622,3730.0
2024-11-12 13:10:00,179.1,179.1,178.88,178.99,3520.0,172.5778,172.5778,172.3658,172.4718,3520.0
2024-11-12 13:15:00,178.99,179.17,178.97,179.06,6449.0,172.4718,172.6453,172.4525,172.5393,6449.0
2024-11-12 13:20:00,179.06,179.37,179.03,179.37,7575.0,172.5393,172.838,172.5104,172.838,7575.0
2024-11-12 13:25:00,179.36,179.47,179.36,179.44,3220.0,172.8283,172.9343,172.8283,172.9054,3220.0
2024-11-12 13:30:00,179.44,179.57,179.4,179.45,6142.0,172.9054,173.0307,172.8669,172.9151,6142.0
2024-11-12 13:35:00,179.49,179.72,179.49,179.72,2452.0,172.9536,173.1752,172.9536,173.1752,2452.0
2024-11-12 13:40:00,179.77,179.82,179.72,179.74,2948.0,173.2234,173.2716,173.1752,173.1945,2948.0
2024-11-12 13:45:00,179.7,179.83,179.69,179.72,7474.0,173.156,173.2812,173.1463,173.1752,7474.0
2024-11-12 13:50:00,179.72,179.85,179.7,179.82,2883.0,173.1752,173.3005,173.156,173.2716,2883.0
2024-11-12 13:55:00,179.79,179.99,179.79,179.87,3678.0,173.2427,173.4354,173.2427,173.3198,3678.0
2024-11-12 14:00:00,179.87,179.9,179.8,179.85,3616.0,173.3198,173.3487,173.2523,173.3005,3616.0
2024-11-12 14:05:00,179.86,179.91,179.77,179.82,8758.0,173.3101,173.3583,173.2234,173.2716,8758.0
2024-11-12 14:10:00,179.82,179.88,179.75,179.88,2414.0,173.2716,173.3294,173.2041,173.3294,2414.0
2024-11-12 14:15:00,179.88,179.91,179.65,179.66,8342.0,173.3294,173.3583,173.1078,173.1174,8342.0
2024-11-12 14:20:00,179.59,179.88,179.58,179.88,2435.0,173.05,173.3294,173.0403,173.3294,2435.0
2024-11-12 14:25:00,179.78,179.81,179.71,179.77,4611.0,173.233,173.262,173.1656,173.2234,4611.0
2024-11-12 14:30:00,179.77,179.87,179.76,179.79,4102.0,173.2234,173.3198,173.2138,173.2427,4102.0
2024-11-12 14:35:00,179.78,180.0,179.72,180.0,3020.0,173.233,173.445,173.1752,173.445,3020.0
2024-11-12 14:40:00,179.91,179.97,179.89,179.91,3793.0,173.3583,173.4161,173.339,173.3583,3793.0
2024-11-12 14:45:00,179.91,179.92,179.87,179.88,4065.0,173.3583,173.3679,173.3198,173.3294,4065.0
2024-11-12 14:50:00,179.84,179.88,179.73,179.87,9809.0,173.2909,173.3294,173.1849,173.3198,9809.0
2024-11-12 14:55:00,179.9,180.04,179.89,179.99,5369.0,173.3487,173.4836,173.339,173.4354,5369.0
2024-11-12 15:00:00,179.99,179.99,179.82,179.85,6585.0,173.4354,173.4354,173.2716,173.3005,6585.0
2024-11-12 15:05:00,179.84,179.87,179.43,179.43,36224.0,173.2909,173.3198,172.8958,172.8958,36224.0
2024-11-12 15:10:00,179.43,179.54,179.32,179.32,7368.0,172.8958,173.0018,172.7898,172.7898,7368.0
2024-11-12 15:15:00,179.33,179.33,179.01,179.17,2811.0,172.7994,172.7994,172.4911,172.6453,2811.0
2024-11-12 15:20:00,179.15,179.19,179.05,179.13,6371.0,172.626,172.6645,172.5296,172.6067,6371.0
2024-11-12 15:25:00,179.22,179.22,178.97,179.03,7137.0,172.6934,172.6934,172.4525,172.5104,7137.0
2024-11-12 15:30:00,178.98,179.0,178.83,178.93,4569.0,172.4622,172.4814,172.3176,172.414,4569.0
2024-11-12 15:35:00,178.89,178.98,178.79,178.88,7618.0,172.3755,172.4622,172.2791,172.3658,7618.0
2024-11-12 15:40:00,178.86,178.93,178.67,178.79,9435.0,172.3465,172.414,172.1635,172.2791,9435.0
2024-11-12 15:45:00,178.83,178.92,178.67,178.85,12080.0,172.3176,172.4044,172.1635,172.3369,12080.0
2024-11-12 15:50:00,178.8,178.97,178.52,178.53,24268.0,172.2887,172.4525,172.0189,172.0286,24268.0
2024-11-12 15:55:00,178.58,178.65,178.16,178.28,100379.0,172.0767,172.1442,171.672,171.7877,100379.0
2024-11-13 09:30:00,179.38,180.4,178.5,179.91,20039.0,172.8476,173.8305,171.9997,173.3583,20039.0
2024-11-13 09:35:00,180.38,180.67,180.06,180.5,6275.0,173.8112,174.0906,173.5028,173.9268,6275.0
2024-11-13 09:40:00,180.62,180.93,180.45,180.67,2161.0,174.0425,174.3412,173.8786,174.0906,2161.0
2024-11-13 09:45:00,180.67,181.0,180.47,180.74,7948.0,174.0906,174.4086,173.8979,174.1581,7948.0
2024-11-13 09:50:00,180.62,180.64,180.36,180.4,2600.0,174.0425,174.0617,173.7919,173.8305,2600.0
2024-11-13 09:55:00,180.4,180.91,180.37,180.89,4974.0,173.8305,174.3219,173.8016,174.3026,4974.0
2024-11-13 10:00:00,180.85,180.9,180.34,180.34,7170.0,174.2641,174.3123,173.7727,173.7727,7170.0
2024-11-13 10:05:00,180.35,180.35,179.96,180.26,6638.0,173.7823,173.7823,173.4065,173.6956,6638.0
2024-11-13 10:10:00,180.27,180.7,180.19,180.23,3679.0,173.7052,174.1195,173.6281,173.6667,3679.0
2024-11-13 10:15:00,180.19,180.3,179.8,180.05,3331.0,173.6281,173.7341,173.2523,173.4932,3331.0
2024-11-13 10:20:00,179.94,180.14,179.89,180.05,3317.0,173.3872,173.5799,173.339,173.4932,3317.0
2024-11-13 10:25:00,180.05,180.25,180.05,180.23,5417.0,173.4932,173.6859,173.4932,173.6667,5417.0
2024-11-13 10:30:00,180.22,180.4,180.15,180.32,1800.0,173.657,173.8305,173.5896,173.7534,1800.0
2024-11-13 10:35:00,180.21,180.41,180.11,180.41,6238.0,173.6474,173.8401,173.551,173.8401,6238.0
2024-11-13 10:40:00,180.41,181.03,180.32,180.88,7050.0,173.8401,174.4375,173.7534,174.293,7050.0
2024-11-13 10:45:00,180.88,180.99,180.85,180.95,2000.0,174.293,174.399,174.2641,174.3604,2000.0
2024-11-13 10:50:00,180.87,180.93,180.54,180.64,3203.0,174.2833,174.3412,173.9654,174.0617,3203.0
2024-11-13 10:55:00,180.77,180.94,180.59,180.93,3312.0,174.187,174.3508,174.0135,174.3412,3312.0
2024-11-13 11:00:00,180.81,180.95,180.76,180.85,4033.0,174.2255,174.3604,174.1774,174.2641,4033.0
2024-11-13 11:05:00,180.85,180.92,180.58,180.78,4811.0,174.2641,174.3315,174.0039,174.1966,4811.0
2024-11-13 11:10:00,180.82,180.82,180.69,180.76,1290.0,174.2352,174.2352,174.1099,174.1774,1290.0
2024-11-13 11:15:00,180.73,180.75,180.55,180.65,3991.0,174.1484,174.1677,173.975,174.0714,3991.0
2024-11-13 11:20:00,180.58,180.69,180.55,180.69,1294.0,174.0039,174.1099,173.975,174.1099,1294.0
2024-11-13 11:25:00,180.71,180.8,180.55,180.72,3658.0,174.1292,174.2159,173.975,174.1388,3658.0
2024-11-13 11:30:00,180.87,180.87,180.55,180.72,17791.0,174.2833,174.2833,173.975,174.1388,17791.0
2024-11-13 11:35:00,180.75,180.89,180.71,180.84,2938.0,174.1677,174.3026,174.1292,174.2544,2938.0
2024-11-13 11:40:00,180.85,180.91,180.83,180.91,8510.0,174.2641,174.3219,174.2448,174.3219,8510.0
2024-11-13 11:45:00,180.96,181.19,180.96,180.98,1309.0,174.3701,174.5917,174.3701,174.3893,1309.0
2024-11-13 11:50:00,180.87,180.88,180.71,180.71,2272.0,174.2833,174.293,174.1292,174.1292,2272.0
2024-11-13 11:55:00,180.63,180.69,180.47,180.47,20322.0,174.0521,174.1099,173.8979,173.8979,20322.0
2024-11-13 12:00:00,180.39,180.39,180.04,180.04,1700.0,173.8208,173.8208,173.4836,173.4836,1700.0
2024-11-13 12:05:00,180.09,180.26,180.07,180.22,2000.0,173.5318,173.6956,173.5125,173.657,2000.0
2024-11-13 12:10:00,180.3,180.51,180.3,180.38,3621.0,173.7341,173.9365,173.7341,173.8112,3621.0
2024-11-13 12:15:00,180.37,180.37,180.19,180.19,1200.0,173.8016,173.8016,173.6281,173.6281,1200.0
2024-11-13 12:20:00,180.3,180.3,180.07,180.07,638.0,173.7341,173.7341,173.5125,173.5125,638.0
2024-11-13 12:25:00,180.02,180.19,180.02,180.11,1594.0,173.4643,173.6281,173.4643,173.551,1594.0
2024-11-13 12:30:00,180.02,180.11,180.0,180.11,1494.0,173.4643,173.551,173.445,173.551,1494.0
2024-11-13 12:35:00,180.12,180.24,180.12,180.2,1670.0,173.5607,173.6763,173.5607,173.6377,1670.0
2024-11-13 12:40:00,180.23,180.35,180.21,180.35,1634.0,173.6667,173.7823,173.6474,173.7823,1634.0
2024-11-13 12:45:00,180.33,180.43,180.32,180.35,1630.0,173.763,173.8594,173.7534,173.7823,1630.0
2024-11-13 12:50:00,180.38,180.43,180.17,180.36,3694.0,173.8112,173.8594,173.6088,173.7919,3694.0
2024-11-13 12:55:00,180.22,180.36,180.22,180.28,1656.0,173.657,173.7919,173.657,173.7148,1656.0
2024-11-13 13:00:00,180.25,180.43,180.14,180.35,2618.0,173.6859,173.8594,173.5799,173.7823,2618.0
2024-11-13 13:05:00,180.38,180.38,179.81,179.81,4066.0,173.8112,173.8112,173.262,173.262,4066.0
2024-11-13 13:10:00,179.72,179.8,179.67,179.72,2132.0,173.1752,173.2523,173.127,173.1752,2132.0
2024-11-13 13:15:00,179.78,179.78,179.61,179.69,1026.0,173.233,173.233,173.0692,173.1463,1026.0
2024-11-13 13:20:00,179.85,179.87,179.79,179.8,903.0,173.3005,173.3198,173.2427,173.2523,903.0
2024-11-13 13:25:00,179.79,179.93,179.66,179.89,2002.0,173.2427,173.3776,173.1174,173.339,2002.0
2024-11-13 13:30:00,179.95,179.96,179.89,179.9,2422.0,173.3969,173.4065,173.339,173.3487,2422.0
2024-11-13 13:35:00,179.85,179.85,179.44,179.59,4339.0,173.3005,173.3005,172.9054,173.05,4339.0
2024-11-13 13:40:00,179.56,179.56,179.42,179.51,600.0,173.0211,173.0211,172.8862,172.9729,600.0
2024-11-13 13:45:00,179.47,179.57,179.45,179.45,1012.0,172.9343,173.0307,172.9151,172.9151,1012.0
2024-11-13 13:50:00,179.5,179.51,179.36,179.4,1047.0,172.9632,172.9729,172.8283,172.8669,1047.0
2024-11-13 13:55:00,179.44,179.46,179.06,179.06,6028.0,172.9054,172.9247,172.5393,172.5393,6028.0
2024-11-13 14:00:00,179.06,179.23,179.03,179.03,6371.0,172.5393,172.7031,172.5104,172.5104,6371.0
2024-11-13 14:05:00,179.15,179.31,179.14,179.19,5233.0,172.626,172.7802,172.6164,172.6645,5233.0
2024-11-13 14:10:00,179.31,179.31,179.04,179.13,4051.0,172.7802,172.7802,172.52,172.6067,4051.0
2024-11-13 14:15:00,179.07,179.27,178.88,179.05,5042.0,172.5489,172.7416,172.3658,172.5296,5042.0
2024-11-13 14:20:00,178.89,179.13,178.87,178.87,4396.0,172.3755,172.6067,172.3562,172.3562,4396.0
2024-11-13 14:25:00,178.99,179.12,178.93,178.97,6037.0,172.4718,172.5971,172.414,172.4525,6037.0
2024-11-13 14:30:00,178.93,179.21,178.93,179.21,2420.0,172.414,172.6838,172.414,172.6838,2420.0
2024-11-13 14:35:00,179.17,179.27,179.05,179.27,300.0,172.6453,172.7416,172.5296,172.7416,300.0
2024-11-13 14:40:00,179.04,179.19,178.93,179.17,6857.0,172.52,172.6645,172.414,172.6453,6857.0
2024-11-13 14:45:00,179.1,179.18,178.81,178.96,2702.0,172.5778,172.6549,172.2984,172.4429,2702.0
2024-11-13 14:50:00,178.98,178.98,178.67,178.67,1759.0,172.4622,172.4622,172.1635,172.1635,1759.0
2024-11-13 14:55:00,178.7,178.98,178.68,178.93,5691.0,172.1924,172.4622,172.1731,172.414,5691.0
2024-11-13 15:00:00,178.92,178.92,178.66,178.66,2215.0,172.4044,172.4044,172.1538,172.1538,2215.0
2024-11-13 15:05:00,178.75,179.02,178.72,179.01,5278.0,172.2406,172.5007,172.2116,172.4911,5278.0
2024-11-13 15:10:00,179.1,179.2,178.99,179.2,5260.0,172.5778,172.6742,172.4718,172.6742,5260.0
2024-11-13 15:15:00,179.26,179.38,179.26,179.27,2745.0,172.732,172.8476,172.732,172.7416,2745.0
2024-11-13 15:20:00,179.33,179.6,179.32,179.58,8442.0,172.7994,173.0596,172.7898,173.0403,8442.0
2024-11-13 15:25:00,179.62,179.62,179.44,179.56,4639.0,173.0789,173.0789,172.9054,173.0211,4639.0
2024-11-13 15:30:00,179.5,179.57,179.4,179.56,5583.0,172.9632,173.0307,172.8669,173.0211,5583.0
2024-11-13 15:35:00,179.6,179.82,179.56,179.71,6375.0,173.0596,173.2716,173.0211,173.1656,6375.0
2024-11-13 15:40:00,179.74,179.86,179.64,179.64,7417.0,173.1945,173.3101,173.0981,173.0981,7417.0
2024-11-13 15:45:00,179.64,179.67,179.47,179.57,7626.0,173.0981,173.127,172.9343,173.0307,7626.0
2024-11-13 15:50:00,179.48,179.48,179.09,179.1,27869.0,172.944,172.944,172.5682,172.5778,27869.0
2024-11-13 15:55:00,179.11,179.28,178.93,179.2,72415.0,172.5874,172.7513,172.414,172.6742,72415.0
2024-11-14 09:30:00,179.21,180.49,179.21,180.36,18272.0,172.6838,173.9172,172.6838,173.7919,18272.0
2024-11-14 09:35:00,180.46,180.52,179.99,179.99,2781.0,173.8883,173.9461,173.4354,173.4354,2781.0
2024-11-14 09:40:00,179.99,180.35,179.99,180.24,3501.0,173.4354,173.7823,173.4354,173.6763,3501.0
2024-11-14 09:45:00,180.42,180.42,179.98,180.25,5430.0,173.8497,173.8497,173.4258,173.6859,5430.0
2024-11-14 09:50:00,180.26,180.75,179.92,180.74,7279.0,173.6956,174.1677,173.3679,174.1581,7279.0
2024-11-14 09:55:00,180.78,180.79,179.97,180.06,6641.0,174.1966,174.2063,173.4161,173.5028,6641.0
2024-11-14 10:00:00,180.21,180.72,179.98,180.57,5675.0,173.6474,174.1388,173.4258,173.9943,5675.0
2024-11-14 10:05:00,180.53,180.54,179.87,179.87,4364.0,173.9557,173.9654,173.3198,173.3198,4364.0
2024-11-14 10:10:00,179.89,180.02,179.74,180.0,1817.0,173.339,173.4643,173.1945,173.445,1817.0
2024-11-14 10:15:00,179.87,180.12,179.86,180.0,2578.0,173.3198,173.5607,173.3101,173.445,2578.0
2024-11-14 10:20:00,180.09,180.14,179.74,179.87,2401.0,173.5318,173.5799,173.1945,173.3198,2401.0
2024-11-14 10:25:00,179.78,180.18,179.69,180.18,7232.0,173.233,173.6185,173.1463,173.6185,7232.0
2024-11-14 10:30:00,180.32,180.32,179.93,179.93,1142.0,173.7534,173.7534,173.3776,173.3776,1142.0
2024-11-14 10:35:00,179.94,180.28,179.93,180.1,1756.0,173.3872,173.7148,173.3776,173.5414,1756.0
2024-11-14 10:40:00,180.24,180.34,180.15,180.22,4155.0,173.6763,173.7727,173.5896,173.657,4155.0
2024-11-14 10:45:00,180.22,180.25,180.17,180.17,2980.0,173.657,173.6859,173.6088,173.6088,2980.0
2024-11-14 10:50:00,180.09,180.14,179.84,180.12,4174.0,173.5318,173.5799,173.2909,173.5607,4174.0
2024-11-14 10:55:00,180.12,180.21,179.96,180.11,4630.0,173.5607,173.6474,173.4065,173.551,4630.0
2024-11-14 11:00:00,179.94,180.05,179.75,179.76,4287.0,173.3872,173.4932,173.2041,173.2138,4287.0
2024-11-14 11:05:00,179.87,179.95,179.84,179.95,2164.0,173.3198,173.3969,173.2909,173.3969,2164.0
2024-11-14 11:10:00,179.89,180.01,179.82,179.97,2000.0,173.339,173.4547,173.2716,173.4161,2000.0
2024-11-14 11:15:00,180.05,180.36,180.05,180.36,1790.0,173.4932,173.7919,173.4932,173.7919,1790.0
2024-11-14 11:20:00,180.38,180.53,180.37,180.51,1708.0,173.8112,173.9557,173.8016,173.9365,1708.0
2024-11-14 11:25:00,180.45,180.58,180.35,180.35,1047.0,173.8786,174.0039,173.7823,173.7823,1047.0
2024-11-14 11:30:00,180.37,180.45,180.37,180.41,1439.0,173.8016,173.8786,173.8016,173.8401,1439.0
2024-11-14 11:35:00,180.44,180.5,180.34,180.39,2055.0,173.869,173.9268,173.7727,173.8208,2055.0
2024-11-14 11:40:00,180.3,180.39,180.22,180.22,1753.0,173.7341,173.8208,173.657,173.657,1753.0
2024-11-14 11:45:00,180.22,180.34,180.07,180.31,3699.0,173.657,173.7727,173.5125,173.7437,3699.0
2024-11-14 11:50:00,180.24,180.24,180.1,180.1,956.0,173.6763,173.6763,173.5414,173.5414,956.0
2024-11-14 11:55:00,180.0,180.0,179.58,179.7,21140.0,173.445,173.445,173.0403,173.156,21140.0
2024-11-14 12:00:00,179.6,179.73,179.51,179.54,5222.0,173.0596,173.1849,172.9729,173.0018,5222.0
2024-11-14 12:05:00,179.61,179.61,179.53,179.54,1023.0,173.0692,173.0692,172.9921,173.0018,1023.0
2024-11-14 12:10:00,179.5,179.6,179.19,179.2,5815.0,172.9632,173.0596,172.6645,172.6742,5815.0
2024-11-14 12:15:00,179.13,179.32,179.04,179.24,5829.0,172.6067,172.7898,172.52,172.7127,5829.0
2024-11-14 12:20:00,179.22,179.47,179.17,179.47,1845.0,172.6934,172.9343,172.6453,172.9343,1845.0
2024-11-14 12:25:00,179.46,179.61,179.41,179.5,900.0,172.9247,173.0692,172.8765,172.9632,900.0
2024-11-14 12:30:00,179.6,179.6,179.32,179.37,2508.0,173.0596,173.0596,172.7898,172.838,2508.0
2024-11-14 12:35:00,179.53,179.55,179.52,179.55,759.0,172.9921,173.0114,172.9825,173.0114,759.0
2024-11-14 12:40:00,179.63,179.65,179.56,179.56,1369.0,173.0885,173.1078,173.0211,173.0211,1369.0
2024-11-14 12:45:00,179.57,179.65,179.31,179.36,3824.0,173.0307,173.1078,172.7802,172.8283,3824.0
2024-11-14 12:50:00,179.36,179.49,179.27,179.45,3109.0,172.8283,172.9536,172.7416,172.9151,3109.0
2024-11-14 12:55:00,179.45,179.55,179.44,179.45,2769.0,172.9151,173.0114,172.9054,172.9151,2769.0
2024-11-14 13:00:00,179.45,179.55,179.43,179.55,2057.0,172.9151,173.0114,172.8958,173.0114,2057.0
2024-11-14 13:05:00,179.53,179.54,179.4,179.44,1501.0,172.9921,173.0018,172.8669,172.9054,1501.0
2024-11-14 13:10:00,179.43,179.5,179.43,179.44,1410.0,172.8958,172.9632,172.8958,172.9054,1410.0
2024-11-14 13:15:00,179.48,179.49,179.21,179.22,3257.0,172.944,172.9536,172.6838,172.6934,3257.0
2024-11-14 13:20:00,179.29,179.29,179.2,179.28,1929.0,172.7609,172.7609,172.6742,172.7513,1929.0
2024-11-14 13:25:00,179.28,179.39,179.28,179.34,2032.0,172.7513,172.8572,172.7513,172.8091,2032.0
2024-11-14 13:30:00,179.34,179.34,179.21,179.22,2300.0,172.8091,172.8091,172.6838,172.6934,2300.0
2024-11-14 13:35:00,179.22,179.3,179.15,179.16,1919.0,172.6934,172.7705,172.626,172.6356,1919.0
2024-11-14 13:40:00,179.15,179.38,179.1,179.38,3480.0,172.626,172.8476,172.5778,172.8476,3480.0
2024-11-14 13:45:00,179.34,179.39,179.31,179.31,1214.0,172.8091,172.8572,172.7802,172.7802,1214.0
2024-11-14 13:50:00,179.37,179.44,179.34,179.44,1107.0,172.838,172.9054,172.8091,172.9054,1107.0
2024-11-14 13:55:00,179.46,179.46,179.36,179.4,1735.0,172.9247,172.9247,172.8283,172.8669,1735.0
2024-11-14 14:00:00,179.46,179.6,179.4,179.6,3071.0,172.9247,173.0596,172.8669,173.0596,3071.0
2024-11-14 14:05:00,179.45,179.87,179.45,179.87,1201.0,172.9151,173.3198,172.9151,173.3198,1201.0
2024-11-14 14:10:00,179.86,179.86,179.77,179.78,1416.0,173.3101,173.3101,173.2234,173.233,1416.0
2024-11-14 14:15:00,179.73,179.79,179.72,179.79,3657.0,173.1849,173.2427,173.1752,173.2427,3657.0
2024-11-14 14:20:00,179.79,179.87,179.75,179.81,2235.0,173.2427,173.3198,173.2041,173.262,2235.0
2024-11-14 14:25:00,179.82,179.86,179.77,179.81,11769.0,173.2716,173.3101,173.2234,173.262,11769.0
2024-11-14 14:30:00,179.81,179.84,179.71,179.75,3707.0,173.262,173.2909,173.1656,173.2041,3707.0
2024-11-14 14:35:00,179.74,179.74,179.56,179.62,19998.0,173.1945,173.1945,173.0211,173.0789,19998.0
2024-11-14 14:40:00,179.66,179.78,179.65,179.78,2200.0,173.1174,173.233,173.1078,173.233,2200.0
2024-11-14 14:45:00,179.72,179.72,179.52,179.53,2214.0,173.1752,173.1752,172.9825,172.9921,2214.0
2024-11-14 14:50:00,179.53,179.72,179.48,179.71,3367.0,172.9921,173.1752,172.944,173.1656,3367.0
2024-11-14 14:55:00,179.69,179.69,179.58,179.64,1878.0,173.1463,173.1463,173.0403,173.0981,1878.0
2024-11-14 15:00:00,179.58,179.58,178.9,178.9,6265.0,173.0403,173.0403,172.3851,172.3851,6265.0
2024-11-14 15:05:00,178.98,178.98,178.44,178.48,7079.0,172.4622,172.4622,171.9418,171.9804,7079.0
2024-11-14 15:10:00,178.48,178.58,178.27,178.44,4044.0,171.9804,172.0767,171.778,171.9418,4044.0
2024-11-14 15:15:00,178.47,178.89,178.45,178.81,4051.0,171.9707,172.3755,171.9515,172.2984,4051.0
2024-11-14 15:20:00,178.77,178.85,178.61,178.81,1663.0,172.2598,172.3369,172.1057,172.2984,1663.0
2024-11-14 15:25:00,178.75,178.91,178.69,178.88,2552.0,172.2406,172.3947,172.1827,172.3658,2552.0
2024-11-14 15:30:00,178.94,178.95,178.65,178.68,5269.0,172.4236,172.4333,172.1442,172.1731,5269.0
2024-11-14 15:35:00,178.65,178.7,178.52,178.52,16329.0,172.1442,172.1924,172.0189,172.0189,16329.0
2024-11-14 15:40:00,178.56,178.69,178.33,178.34,16980.0,172.0575,172.1827,171.8358,171.8455,16980.0
2024-11-14 15:45:00,178.34,178.37,178.16,178.21,18015.0,171.8455,171.8744,171.672,171.7202,18015.0
2024-11-14 15:50:00,178.18,178.45,178.09,178.09,42215.0,171.6913,171.9515,171.6046,171.6046,42215.0
2024-11-14 15:55:00,178.07,178.33,177.88,178.33,89898.0,171.5853,171.8358,171.4022,171.8358,89898.0
2024-11-15 09:30:00,177.98,178.73,177.98,177.98,61655.0,171.4986,172.2213,171.4986,171.4986,61655.0
2024-11-15 09:35:00,178.09,178.54,177.89,178.49,4674.0,171.6046,172.0382,171.4119,171.99,4674.0
2024-11-15 09:40:00,178.4,178.64,178.38,178.64,4057.0,171.9033,172.1346,171.884,172.1346,4057.0
2024-11-15 09:45:00,178.62,178.89,177.74,177.75,17104.0,172.1153,172.3755,171.2673,171.277,17104.0
2024-11-15 09:50:00,177.66,177.81,177.5,177.71,14950.0,171.1902,171.3348,171.0361,171.2384,14950.0
2024-11-15 09:55:00,177.71,177.71,177.2,177.2,14165.0,171.2384,171.2384,170.747,170.747,14165.0
2024-11-15 10:00:00,177.13,177.13,176.71,176.88,12761.0,170.6795,170.6795,170.2748,170.4387,12761.0
2024-11-15 10:05:00,176.77,176.91,176.56,176.69,1182.0,170.3327,170.4676,170.1303,170.2556,1182.0
2024-11-15 10:10:00,176.63,176.8,176.5,176.62,5114.0,170.1978,170.3616,170.0725,170.1881,5114.0
2024-11-15 10:15:00,176.53,177.46,176.53,177.4,8083.0,170.1014,170.9975,170.1014,170.9397,8083.0
2024-11-15 10:20:00,177.51,177.73,176.96,177.25,6888.0,171.0457,171.2577,170.5157,170.7952,6888.0
2024-11-15 10:25:00,177.34,177.7,177.06,177.66,3954.0,170.8819,171.2288,170.6121,171.1902,3954.0
2024-11-15 10:30:00,177.74,178.03,177.71,177.91,4077.0,171.2673,171.5468,171.2384,171.4311,4077.0
2024-11-15 10:35:00,177.94,177.94,177.54,177.74,3236.0,171.4601,171.4601,171.0746,171.2673,3236.0
2024-11-15 10:40:00,177.72,178.0,177.66,178.0,3806.0,171.2481,171.5179,171.1902,171.5179,3806.0
2024-11-15 10:45:00,177.93,178.81,177.93,178.81,11290.0,171.4504,172.2984,171.4504,172.2984,11290.0
2024-11-15 10:50:00,178.84,178.98,178.42,178.43,4307.0,172.3273,172.4622,171.9226,171.9322,4307.0
2024-11-15 10:55:00,178.64,178.92,178.37,178.92,2272.0,172.1346,172.4044,171.8744,172.4044,2272.0
2024-11-15 11:00:00,178.75,178.75,178.52,178.52,1600.0,172.2406,172.2406,172.0189,172.0189,1600.0
2024-11-15 11:05:00,178.59,179.06,178.57,179.06,11813.0,172.0864,172.5393,172.0671,172.5393,11813.0
2024-11-15 11:10:00,179.04,179.47,179.04,179.47,3492.0,172.52,172.9343,172.52,172.9343,3492.0
2024-11-15 11:15:00,179.4,179.52,179.34,179.51,2079.0,172.8669,172.9825,172.8091,172.9729,2079.0
2024-11-15 11:20:00,179.43,179.91,179.42,179.88,3909.0,172.8958,173.3583,172.8862,173.3294,3909.0
2024-11-15 11:25:00,179.84,179.89,179.47,179.56,8520.0,173.2909,173.339,172.9343,173.0211,8520.0
2024-11-15 11:30:00,179.54,179.54,179.21,179.21,1885.0,173.0018,173.0018,172.6838,172.6838,1885.0
2024-11-15 11:35:00,179.18,179.29,179.06,179.28,1003.0,172.6549,172.7609,172.5393,172.7513,1003.0
2024-11-15 11:40:00,179.28,179.43,179.19,179.31,2901.0,172.7513,172.8958,172.6645,172.7802,2901.0
2024-11-15 11:45:00,179.42,179.73,179.42,179.66,1334.0,172.8862,173.1849,172.8862,173.1174,1334.0
2024-11-15 11:50:00,179.77,179.93,179.58,179.87,11131.0,173.2234,173.3776,173.0403,173.3198,11131.0
2024-11-15 11:55:00,179.81,179.81,179.36,179.48,7851.0,173.262,173.262,172.8283,172.944,7851.0
2024-11-15 12:00:00,179.57,179.57,179.21,179.27,3150.0,173.0307,173.0307,172.6838,172.7416,3150.0
2024-11-15 12:05:00,179.36,179.42,179.14,179.14,3256.0,172.8283,172.8862,172.6164,172.6164,3256.0
2024-11-15 12:10:00,179.13,179.31,179.05,179.31,1936.0,172.6067,172.7802,172.5296,172.7802,1936.0
2024-11-15 12:15:00,179.36,179.44,179.28,179.39,3567.0,172.8283,172.9054,172.7513,172.8572,3567.0
2024-11-15 12:20:00,179.4,179.48,179.24,179.37,2175.0,172.8669,172.944,172.7127,172.838,2175.0
2024-11-15 12:25:00,179.36,179.45,179.28,179.37,1891.0,172.8283,172.9151,172.7513,172.838,1891.0
2024-11-15 12:30:00,179.26,179.34,179.18,179.3,4992.0,172.732,172.8091,172.6549,172.7705,4992.0
2024-11-15 12:35:00,179.36,179.41,179.26,179.39,6277.0,172.8283,172.8765,172.732,172.8572,6277.0
2024-11-15 12:40:00,179.38,179.48,179.3,179.47,9721.0,172.8476,172.944,172.7705,172.9343,9721.0
2024-11-15 12:45:00,179.44,179.47,179.23,179.36,4247.0,172.9054,172.9343,172.7031,172.8283,4247.0
2024-11-15 12:50:00,179.32,179.41,179.2,179.41,4401.0,172.7898,172.8765,172.6742,172.8765,4401.0
2024-11-15 12:55:00,179.47,179.58,179.44,179.57,4950.0,172.9343,173.0403,172.9054,173.0307,4950.0
2024-11-15 13:00:00,179.57,179.63,179.5,179.59,5751.0,173.0307,173.0885,172.9632,173.05,5751.0
2024-11-15 13:05:00,179.6,179.75,179.53,179.71,7522.0,173.0596,173.2041,172.9921,173.1656,7522.0
2024-11-15 13:10:00,179.78,179.97,179.77,179.89,2346.0,173.233,173.4161,173.2234,173.339,2346.0
2024-11-15 13:15:00,179.95,180.13,179.89,179.95,4516.0,173.3969,173.5703,173.339,173.3969,4516.0
2024-11-15 13:20:00,180.0,180.21,180.0,180.12,2788.0,173.445,173.6474,173.445,173.5607,2788.0
2024-11-15 13:25:00,180.12,180.2,180.06,180.06,1901.0,173.5607,173.6377,173.5028,173.5028,1901.0
2024-11-15 13:30:00,180.02,180.2,179.92,180.09,6023.0,173.4643,173.6377,173.3679,173.5318,6023.0
2024-11-15 13:35:00,180.13,180.28,180.12,180.28,804.0,173.5703,173.7148,173.5607,173.7148,804.0
2024-11-15 13:40:00,180.2,180.23,180.14,180.18,1790.0,173.6377,173.6667,173.5799,173.6185,1790.0
2024-11-15 13:45:00,180.23,180.34,180.21,180.22,3585.0,173.6667,173.7727,173.6474,173.657,3585.0
2024-11-15 13:50:00,180.28,180.38,180.1,180.19,8419.0,173.7148,173.8112,173.5414,173.6281,8419.0
2024-11-15 13:55:00,180.13,180.23,179.97,180.05,3082.0,173.5703,173.6667,173.4161,173.4932,3082.0
2024-11-15 14:00:00,180.2,180.26,179.9,179.97,2632.0,173.6377,173.6956,173.3487,173.4161,2632.0
2024-11-15 14:05:00,180.02,180.2,179.98,180.03,8891.0,173.4643,173.6377,173.4258,173.4739,8891.0
2024-11-15 14:10:00,180.06,180.25,180.05,180.25,2241.0,173.5028,173.6859,173.4932,173.6859,2241.0
2024-11-15 14:15:00,180.3,180.3,180.01,180.11,3597.0,173.7341,173.7341,173.4547,173.551,3597.0
2024-11-15 14:20:00,180.07,180.12,179.93,179.97,3567.0,173.5125,173.5607,173.3776,173.4161,3567.0
2024-11-15 14:25:00,179.86,179.97,179.81,179.83,1112.0,173.3101,173.4161,173.262,173.2812,1112.0
2024-11-15 14:30:00,179.81,180.06,179.8,179.98,3904.0,173.262,173.5028,173.2523,173.4258,3904.0
2024-11-15 14:35:00,180.0,180.13,180.0,180.03,779.0,173.445,173.5703,173.445,173.4739,779.0
2024-11-15 14:40:00,180.06,180.4,179.99,180.4,20043.0,173.5028,173.8305,173.4354,173.8305,20043.0
2024-11-15 14:45:00,180.34,180.57,180.31,180.37,2777.0,173.7727,173.9943,173.7437,173.8016,2777.0
2024-11-15 14:50:00,180.34,180.34,180.14,180.2,4179.0,173.7727,173.7727,173.5799,173.6377,4179.0
2024-11-15 14:55:00,180.14,180.34,180.14,180.3,2211.0,173.5799,173.7727,173.5799,173.7341,2211.0
2024-11-15 15:00:00,180.28,180.44,180.19,180.39,8598.0,173.7148,173.869,173.6281,173.8208,8598.0
2024-11-15 15:05:00,180.48,180.58,180.44,180.45,5336.0,173.9076,174.0039,173.869,173.8786,5336.0
2024-11-15 15:10:00,180.44,180.67,180.43,180.58,2517.0,173.869,174.0906,173.8594,174.0039,2517.0
2024-11-15 15:15:00,180.55,180.65,180.47,180.6,2705.0,173.975,174.0714,173.8979,174.0232,2705.0
2024-11-15 15:20:00,180.66,180.85,180.55,180.58,2621.0,174.081,174.2641,173.975,174.0039,2621.0
2024-11-15 15:25:00,180.5,180.5,180.1,180.1,2706.0,173.9268,173.9268,173.5414,173.5414,2706.0
2024-11-15 15:30:00,180.06,180.18,179.99,180.18,4192.0,173.5028,173.6185,173.4354,173.6185,4192.0
2024-11-15 15:35:00,180.15,180.15,180.02,180.09,1725.0,173.5896,173.5896,173.4643,173.5318,1725.0
2024-11-15 15:40:00,180.14,180.16,180.03,180.1,3421.0,173.5799,173.5992,173.4739,173.5414,3421.0
2024-11-15 15:45:00,180.09,180.2,180.03,180.03,4871.0,173.5318,173.6377,173.4739,173.4739,4871.0
2024-11-15 15:50:00,180.11,180.41,179.99,180.34,23654.0,173.551,173.8401,173.4354,173.7727,23654.0
2024-11-15 15:55:00,180.35,180.51,180.17,180.26,61739.0,173.7823,173.9365,173.6088,173.6956,61739.0
2024-11-18 09:30:00,179.25,180.0,179.25,179.96,18154.0,172.7223,173.445,172.7223,173.4065,18154.0
2024-11-18 09:35:00,179.8,181.27,179.8,180.48,26341.0,173.2523,174.6688,173.2523,173.9076,26341.0
2024-11-18 09:40:00,180.62,181.2,180.52,181.02,3029.0,174.0425,174.6013,173.9461,174.4279,3029.0
2024-11-18 09:45:00,181.15,181.23,180.56,180.89,4098.0,174.5532,174.6302,173.9846,174.3026,4098.0
2024-11-18 09:50:00,180.79,180.96,180.61,180.84,10662.0,174.2063,174.3701,174.0328,174.2544,10662.0
2024-11-18 09:55:00,180.82,181.11,180.59,180.68,2504.0,174.2352,174.5146,174.0135,174.1003,2504.0
2024-11-18 10:00:00,180.79,181.01,180.37,181.01,3920.0,174.2063,174.4183,173.8016,174.4183,3920.0
2024-11-18 10:05:00,180.89,181.25,180.76,181.18,6308.0,174.3026,174.6495,174.1774,174.5821,6308.0
2024-11-18 10:10:00,181.18,181.19,181.02,181.12,6076.0,174.5821,174.5917,174.4279,174.5242,6076.0
2024-11-18 10:15:00,181.08,181.26,180.8,180.86,9099.0,174.4857,174.6591,174.2159,174.2737,9099.0
2024-11-18 10:20:00,180.73,180.74,180.32,180.51,3852.0,174.1484,174.1581,173.7534,173.9365,3852.0
2024-11-18 10:25:00,180.51,180.83,180.5,180.58,4848.0,173.9365,174.2448,173.9268,174.0039,4848.0
2024-11-18 10:30:00,180.64,180.78,180.4,180.41,2256.0,174.0617,174.1966,173.8305,173.8401,2256.0
2024-11-18 10:35:00,180.47,180.47,180.25,180.41,2772.0,173.8979,173.8979,173.6859,173.8401,2772.0
2024-11-18 10:40:00,180.37,180.43,180.14,180.24,2594.0,173.8016,173.8594,173.5799,173.6763,2594.0
2024-11-18 10:45:00,180.33,180.48,180.01,180.19,5887.0,173.763,173.9076,173.4547,173.6281,5887.0
2024-11-18 10:50:00,180.19,180.23,180.08,180.09,2384.0,173.6281,173.6667,173.5221,173.5318,2384.0
2024-11-18 10:55:00,180.01,180.13,179.99,180.05,3440.0,173.4547,173.5703,173.4354,173.4932,3440.0
2024-11-18 11:00:00,180.05,180.2,179.9,180.05,6901.0,173.4932,173.6377,173.3487,173.4932,6901.0
2024-11-18 11:05:00,180.05,180.05,179.91,179.93,1312.0,173.4932,173.4932,173.3583,173.3776,1312.0
2024-11-18 11:10:00,179.96,180.11,179.9,179.91,4994.0,173.4065,173.551,173.3487,173.3583,4994.0
2024-11-18 11:15:00,179.92,180.18,179.87,180.12,8527.0,173.3679,173.6185,173.3198,173.5607,8527.0
2024-11-18 11:20:00,180.14,180.43,180.14,180.43,3441.0,173.5799,173.8594,173.5799,173.8594,3441.0
2024-11-18 11:25:00,180.44,180.55,180.4,180.43,4925.0,173.869,173.975,173.8305,173.8594,4925.0
2024-11-18 11:30:00,180.43,180.66,180.38,180.64,6759.0,173.8594,174.081,173.8112,174.0617,6759.0
2024-11-18 11:35:00,180.64,180.99,180.64,180.8,10167.0,174.0617,174.399,174.0617,174.2159,10167.0
2024-11-18 11:40:00,180.84,180.92,180.67,180.71,7884.0,174.2544,174.3315,174.0906,174.1292,7884.0
2024-11-18 11:45:00,180.72,180.89,180.67,180.78,3928.0,174.1388,174.3026,174.0906,174.1966,3928.0
2024-11-18 11:50:00,180.8,180.86,180.68,180.77,7330.0,174.2159,174.2737,174.1003,174.187,7330.0
2024-11-18 11:55:00,180.74,180.81,180.68,180.81,4143.0,174.1581,174.2255,174.1003,174.2255,4143.0
2024-11-18 12:00:00,180.81,180.85,180.49,180.56,3557.0,174.2255,174.2641,173.9172,173.9846,3557.0
2024-11-18 12:05:00,180.56,180.65,180.42,180.65,6311.0,173.9846,174.0714,173.8497,174.0714,6311.0
2024-11-18 12:10:00,180.69,180.75,180.62,180.64,3526.0,174.1099,174.1677,174.0425,174.0617,3526.0
2024-11-18 12:15:00,180.65,180.83,180.64,180.83,4268.0,174.0714,174.2448,174.0617,174.2448,4268.0
2024-11-18 12:20:00,180.82,181.09,180.82,180.99,5595.0,174.2352,174.4953,174.2352,174.399,5595.0
2024-11-18 12:25:00,181.0,181.05,181.0,181.0,4712.0,174.4086,174.4568,174.4086,174.4086,4712.0
2024-11-18 12:30:00,181.01,181.14,180.85,180.92,9365.0,174.4183,174.5435,174.2641,174.3315,9365.0
2024-11-18 12:35:00,180.98,181.07,180.97,181.0,4426.0,174.3893,174.4761,174.3797,174.4086,4426.0
2024-11-18 12:40:00,181.0,181.06,180.9,180.9,7515.0,174.4086,174.4664,174.3123,174.3123,7515.0
2024-11-18 12:45:00,180.94,180.97,180.9,180.93,3862.0,174.3508,174.3797,174.3123,174.3412,3862.0
2024-11-18 12:50:00,180.95,180.98,180.82,180.82,5411.0,174.3604,174.3893,174.2352,174.2352,5411.0
2024-11-18 12:55:00,180.76,180.99,180.76,180.91,6924.0,174.1774,174.399,174.1774,174.3219,6924.0
2024-11-18 13:00:00,180.84,180.88,180.47,180.56,4727.0,174.2544,174.293,173.8979,173.9846,4727.0
2024-11-18 13:05:00,180.47,180.5,180.38,180.42,1301.0,173.8979,173.9268,173.8112,173.8497,1301.0
2024-11-18 13:10:00,180.53,180.53,180.35,180.36,3822.0,173.9557,173.9557,173.7823,173.7919,3822.0
2024-11-18 13:15:00,180.36,180.5,180.31,180.46,6840.0,173.7919,173.9268,173.7437,173.8883,6840.0
2024-11-18 13:20:00,180.46,180.46,180.31,180.42,5146.0,173.8883,173.8883,173.7437,173.8497,5146.0
2024-11-18 13:25:00,180.46,180.55,180.42,180.45,3892.0,173.8883,173.975,173.8497,173.8786,3892.0
2024-11-18 13:30:00,180.44,180.51,180.35,180.4,4456.0,173.869,173.9365,173.7823,173.8305,4456.0
2024-11-18 13:35:00,180.4,180.42,180.33,180.37,3573.0,173.8305,173.8497,173.763,173.8016,3573.0
2024-11-18 13:40:00,180.38,180.38,180.2,180.2,3046.0,173.8112,173.8112,173.6377,173.6377,3046.0
2024-11-18 13:45:00,180.14,180.29,180.14,180.16,6558.0,173.5799,173.7245,173.5799,173.5992,6558.0
2024-11-18 13:50:00,180.09,180.22,179.94,179.94,3524.0,173.5318,173.657,173.3872,173.3872,3524.0
2024-11-18 13:55:00,180.0,180.26,179.97,180.25,3885.0,173.445,173.6956,173.4161,173.6859,3885.0
2024-11-18 14:00:00,180.22,180.23,180.16,180.2,2200.0,173.657,173.6667,173.5992,173.6377,2200.0
2024-11-18 14:05:00,180.2,180.36,180.19,180.24,2214.0,173.6377,173.7919,173.6281,173.6763,2214.0
2024-11-18 14:10:00,180.2,180.3,180.18,180.19,7376.0,173.6377,173.7341,173.6185,173.6281,7376.0
2024-11-18 14:15:00,180.18,180.24,180.06,180.18,2720.0,173.6185,173.6763,173.5028,173.6185,2720.0
2024-11-18 14:20:00,180.17,180.17,179.97,179.99,2755.0,173.6088,173.6088,173.4161,173.4354,2755.0
2024-11-18 14:25:00,180.06,180.16,180.05,180.05,1806.0,173.5028,173.5992,173.4932,173.4932,1806.0
2024-11-18 14:30:00,180.06,180.08,179.87,179.88,2444.0,173.5028,173.5221,173.3198,173.3294,2444.0
2024-11-18 14:35:00,179.88,180.08,179.87,180.07,5186.0,173.3294,173.5221,173.3198,173.5125,5186.0
2024-11-18 14:40:00,180.13,180.36,180.08,180.3,5110.0,173.5703,173.7919,173.5221,173.7341,5110.0
2024-11-18 14:45:00,180.31,180.45,180.3,180.45,3326.0,173.7437,173.8786,173.7341,173.8786,3326.0
2024-11-18 14:50:00,180.44,180.71,180.44,180.71,2904.0,173.869,174.1292,173.869,174.1292,2904.0
2024-11-18 14:55:00,180.71,180.75,180.53,180.68,14484.0,174.1292,174.1677,173.9557,174.1003,14484.0
2024-11-18 15:00:00,180.7,180.83,180.33,180.34,17868.0,174.1195,174.2448,173.763,173.7727,17868.0
2024-11-18 15:05:00,180.34,180.35,180.19,180.21,2011.0,173.7727,173.7823,173.6281,173.6474,2011.0
2024-11-18 15:10:00,180.27,180.38,180.26,180.28,3839.0,173.7052,173.8112,173.6956,173.7148,3839.0
2024-11-18 15:15:00,180.28,180.28,180.15,180.18,2997.0,173.7148,173.7148,173.5896,173.6185,2997.0
2024-11-18 15:20:00,180.25,180.46,180.24,180.44,6010.0,173.6859,173.8883,173.6763,173.869,6010.0
2024-11-18 15:25:00,180.47,180.51,180.37,180.37,6652.0,173.8979,173.9365,173.8016,173.8016,6652.0
2024-11-18 15:30:00,180.41,180.41,180.29,180.41,6513.0,173.8401,173.8401,173.7245,173.8401,6513.0
2024-11-18 15:35:00,180.41,180.47,180.34,180.4,6708.0,173.8401,173.8979,173.7727,173.8305,6708.0
2024-11-18 15:40:00,180.4,180.7,180.4,180.64,7337.0,173.8305,174.1195,173.8305,174.0617,7337.0
2024-11-18 15:45:00,180.62,180.64,180.38,180.53,8853.0,174.0425,174.0617,173.8112,173.9557,8853.0
2024-11-18 15:50:00,180.53,180.88,180.51,180.88,28117.0,173.9557,174.293,173.9365,174.293,28117.0
2024-11-18 15:55:00,180.9,181.01,180.68,180.85,91499.0,174.3123,174.4183,174.1003,174.2641,91499.0
2024-11-19 09:30:00,179.78,180.52,179.56,180.31,9360.0,173.233,173.9461,173.0211,173.7437,9360.0
2024-11-19 09:35:00,180.29,180.29,179.94,180.06,3230.0,173.7245,173.7245,173.3872,173.5028,3230.0
2024-11-19 09:40:00,180.04,180.14,179.68,180.07,2410.0,173.4836,173.5799,173.1367,173.5125,2410.0
2024-11-19 09:45:00,180.06,180.39,179.73,179.74,15991.0,173.5028,173.8208,173.1849,173.1945,15991.0
2024-11-19 09:50:00,179.8,179.9,179.12,179.52,9601.0,173.2523,173.3487,172.5971,172.9825,9601.0
2024-11-19 09:55:00,179.79,180.03,179.7,180.03,2907.0,173.2427,173.4739,173.156,173.4739,2907.0
2024-11-19 10:00:00,179.97,180.38,179.9,180.37,6861.0,173.4161,173.8112,173.3487,173.8016,6861.0
2024-11-19 10:05:00,180.38,180.4,179.92,180.12,3952.0,173.8112,173.8305,173.3679,173.5607,3952.0
2024-11-19 10:10:00,180.23,180.26,179.87,180.08,5924.0,173.6667,173.6956,173.3198,173.5221,5924.0
2024-11-19 10:15:00,180.01,180.12,179.95,179.99,2096.0,173.4547,173.5607,173.3969,173.4354,2096.0
2024-11-19 10:20:00,180.12,180.12,179.79,179.91,2846.0,173.5607,173.5607,173.2427,173.3583,2846.0
2024-11-19 10:25:00,179.82,179.91,179.82,179.89,2258.0,173.2716,173.3583,173.2716,173.339,2258.0
2024-11-19 10:30:00,179.89,180.39,179.88,180.28,4898.0,173.339,173.8208,173.3294,173.7148,4898.0
2024-11-19 10:35:00,180.36,180.66,180.35,180.52,6739.0,173.7919,174.081,173.7823,173.9461,6739.0
2024-11-19 10:40:00,180.47,180.85,180.43,180.85,8050.0,173.8979,174.2641,173.8594,174.2641,8050.0
2024-11-19 10:45:00,180.85,180.85,180.61,180.79,1798.0,174.2641,174.2641,174.0328,174.2063,1798.0
2024-11-19 10:50:00,180.79,180.83,180.67,180.68,2388.0,174.2063,174.2448,174.0906,174.1003,2388.0
2024-11-19 10:55:00,180.65,180.86,180.57,180.76,3721.0,174.0714,174.2737,173.9943,174.1774,3721.0
2024-11-19 11:00:00,180.79,181.03,180.79,181.0,4683.0,174.2063,174.4375,174.2063,174.4086,4683.0
2024-11-19 11:05:00,181.1,181.18,180.99,181.14,3755.0,174.505,174.5821,174.399,174.5435,3755.0
2024-11-19 11:10:00,181.2,181.38,181.08,181.09,2949.0,174.6013,174.7748,174.4857,174.4953,2949.0
2024-11-19 11:15:00,181.12,181.13,181.03,181.03,1802.0,174.5242,174.5339,174.4375,174.4375,1802.0
2024-11-19 11:20:00,181.09,181.32,181.09,181.27,2146.0,174.4953,174.717,174.4953,174.6688,2146.0
2024-11-19 11:25:00,181.2,181.21,181.14,181.18,1403.0,174.6013,174.611,174.5435,174.5821,1403.0
2024-11-19 11:30:00,181.08,181.28,181.01,181.17,2921.0,174.4857,174.6784,174.4183,174.5724,2921.0
2024-11-19 11:35:00,181.15,181.32,181.13,181.21,3024.0,174.5532,174.717,174.5339,174.611,3024.0
2024-11-19 11:40:00,181.22,181.3,181.21,181.3,689.0,174.6206,174.6977,174.611,174.6977,689.0
2024-11-19 11:45:00,181.25,181.41,181.23,181.41,2548.0,174.6495,174.8037,174.6302,174.8037,2548.0
2024-11-19 11:50:00,181.38,181.6,181.29,181.49,2876.0,174.7748,174.9868,174.6881,174.8808,2876.0
2024-11-19 11:55:00,181.55,181.55,181.42,181.42,700.0,174.9386,174.9386,174.8133,174.8133,700.0
2024-11-19 12:00:00,181.51,181.53,181.38,181.38,2091.0,174.9,174.9193,174.7748,174.7748,2091.0
2024-11-19 12:05:00,181.4,181.44,181.31,181.31,910.0,174.794,174.8326,174.7073,174.7073,910.0
2024-11-19 12:10:00,181.34,181.37,181.25,181.25,2174.0,174.7362,174.7651,174.6495,174.6495,2174.0
2024-11-19 12:15:00,181.25,181.29,181.22,181.24,1100.0,174.6495,174.6881,174.6206,174.6399,1100.0
2024-11-19 12:20:00,181.24,181.36,181.22,181.28,2904.0,174.6399,174.7555,174.6206,174.6784,2904.0
2024-11-19 12:25:00,181.23,181.39,181.23,181.38,2889.0,174.6302,174.7844,174.6302,174.7748,2889.0
2024-11-19 12:30:00,181.38,181.66,181.33,181.65,4880.0,174.7748,175.0446,174.7266,175.0349,4880.0
2024-11-19 12:35:00,181.6,181.64,181.36,181.42,1425.0,174.9868,175.0253,174.7555,174.8133,1425.0
2024-11-19 12:40:00,181.4,181.49,181.33,181.49,1628.0,174.794,174.8808,174.7266,174.8808,1628.0
2024-11-19 12:45:00,181.43,181.53,181.34,181.43,7530.0,174.823,174.9193,174.7362,174.823,7530.0
2024-11-19 12:50:00,181.4,181.46,181.32,181.44,1817.0,174.794,174.8519,174.717,174.8326,1817.0
2024-11-19 12:55:00,181.37,181.5,181.3,181.31,1545.0,174.7651,174.8904,174.6977,174.7073,1545.0
2024-11-19 13:00:00,181.15,181.25,181.15,181.16,877.0,174.5532,174.6495,174.5532,174.5628,877.0
2024-11-19 13:05:00,181.14,181.17,181.06,181.15,4939.0,174.5435,174.5724,174.4664,174.5532,4939.0
2024-11-19 13:10:00,181.1,181.16,181.06,181.15,1803.0,174.505,174.5628,174.4664,174.5532,1803.0
2024-11-19 13:15:00,181.1,181.2,181.08,181.08,2758.0,174.505,174.6013,174.4857,174.4857,2758.0
2024-11-19 13:20:00,181.08,181.13,180.87,180.94,7986.0,174.4857,174.5339,174.2833,174.3508,7986.0
2024-11-19 13:25:00,180.97,180.98,180.88,180.88,1468.0,174.3797,174.3893,174.293,174.293,1468.0
2024-11-19 13:30:00,180.86,180.89,180.8,180.81,1641.0,174.2737,174.3026,174.2159,174.2255,1641.0
2024-11-19 13:35:00,180.81,180.94,180.78,180.91,4199.0,174.2255,174.3508,174.1966,174.3219,4199.0
2024-11-19 13:40:00,180.89,181.03,180.89,181.03,3509.0,174.3026,174.4375,174.3026,174.4375,3509.0
2024-11-19 13:45:00,181.04,181.27,181.03,181.27,4611.0,174.4472,174.6688,174.4375,174.6688,4611.0
2024-11-19 13:50:00,181.28,181.49,181.24,181.48,10883.0,174.6784,174.8808,174.6399,174.8711,10883.0
2024-11-19 13:55:00,181.46,181.46,181.32,181.37,1392.0,174.8519,174.8519,174.717,174.7651,1392.0
2024-11-19 14:00:00,181.37,181.41,181.28,181.36,2590.0,174.7651,174.8037,174.6784,174.7555,2590.0
2024-11-19 14:05:00,181.31,181.59,181.31,181.59,3646.0,174.7073,174.9771,174.7073,174.9771,3646.0
2024-11-19 14:10:00,181.6,181.71,181.59,181.69,12066.0,174.9868,175.0928,174.9771,175.0735,12066.0
2024-11-19 14:15:00,181.71,181.73,181.58,181.59,2692.0,175.0928,175.112,174.9675,174.9771,2692.0
2024-11-19 14:20:00,181.53,181.61,181.53,181.59,1063.0,174.9193,174.9964,174.9193,174.9771,1063.0
2024-11-19 14:25:00,181.57,181.6,181.5,181.5,2274.0,174.9579,174.9868,174.8904,174.8904,2274.0
2024-11-19 14:30:00,181.41,181.41,181.07,181.07,2819.0,174.8037,174.8037,174.4761,174.4761,2819.0
2024-11-19 14:35:00,181.03,181.18,181.01,181.07,5417.0,174.4375,174.5821,174.4183,174.4761,5417.0
2024-11-19 14:40:00,181.07,181.2,181.0,181.13,5281.0,174.4761,174.6013,174.4086,174.5339,5281.0
2024-11-19 14:45:00,181.09,181.12,180.99,181.06,3584.0,174.4953,174.5242,174.399,174.4664,3584.0
2024-11-19 14:50:00,181.08,181.1,180.96,181.09,11360.0,174.4857,174.505,174.3701,174.4953,11360.0
2024-11-19 14:55:00,181.09,181.17,181.02,181.03,3160.0,174.4953,174.5724,174.4279,174.4375,3160.0
2024-11-19 15:00:00,180.98,181.11,180.98,181.01,7361.0,174.3893,174.5146,174.3893,174.4183,7361.0
2024-11-19 15:05:00,181.03,181.23,180.96,181.09,31245.0,174.4375,174.6302,174.3701,174.4953,31245.0
2024-11-19 15:10:00,181.12,181.29,181.12,181.26,14882.0,174.5242,174.6881,174.5242,174.6591,14882.0
2024-11-19 15:15:00,181.29,181.29,181.26,181.26,2058.0,174.6881,174.6881,174.6591,174.6591,2058.0
2024-11-19 15:20:00,181.27,181.3,181.02,181.14,19920.0,174.6688,174.6977,174.4279,174.5435,19920.0
2024-11-19 15:25:00,181.14,181.15,181.04,181.09,3864.0,174.5435,174.5532,174.4472,174.4953,3864.0
2024-11-19 15:30:00,181.16,181.28,181.04,181.25,9097.0,174.5628,174.6784,174.4472,174.6495,9097.0
2024-11-19 15:35:00,181.22,181.26,181.03,181.05,21065.0,174.6206,174.6591,174.4375,174.4568,21065.0
2024-11-19 15:40:00,181.02,181.14,181.02,181.03,7493.0,174.4279,174.5435,174.4279,174.4375,7493.0
2024-11-19 15:45:00,181.05,181.27,181.02,181.27,11538.0,174.4568,174.6688,174.4279,174.6688,11538.0
2024-11-19 15:50:00,181.22,181.44,181.07,181.33,34154.0,174.6206,174.8326,174.4761,174.7266,34154.0
2024-11-19 15:55:00,181.29,181.45,181.08,181.2,95133.0,174.6881,174.8422,174.4857,174.6013,95133.0
2024-11-20 09:30:00,180.45,180.96,180.38,180.66,14429.0,173.8786,174.3701,173.8112,174.081,14429.0
2024-11-20 09:35:00,180.64,180.86,179.52,179.81,3213.0,174.0617,174.2737,172.9825,173.262,3213.0
2024-11-20 09:40:00,179.5,179.81,179.36,179.74,4174.0,172.9632,173.262,172.8283,173.1945,4174.0
2024-11-20 09:45:00,179.57,179.87,179.36,179.7,5087.0,173.0307,173.3198,172.8283,173.156,5087.0
2024-11-20 09:50:00,179.81,180.39,179.76,180.17,1942.0,173.262,173.8208,173.2138,173.6088,1942.0
2024-11-20 09:55:00,180.17,180.45,179.93,180.09,11427.0,173.6088,173.8786,173.3776,173.5318,11427.0
2024-11-20 10:00:00,179.95,180.33,179.91,180.33,5955.0,173.3969,173.763,173.3583,173.763,5955.0
2024-11-20 10:05:00,180.34,180.54,180.08,180.09,6071.0,173.7727,173.9654,173.5221,173.5318,6071.0
2024-11-20 10:10:00,179.99,180.27,179.87,180.0,5521.0,173.4354,173.7052,173.3198,173.445,5521.0
2024-11-20 10:15:00,179.88,180.2,179.75,180.1,8310.0,173.3294,173.6377,173.2041,173.5414,8310.0
2024-11-20 10:20:00,180.21,180.72,180.21,180.51,4058.0,173.6474,174.1388,173.6474,173.9365,4058.0
2024-11-20 10:25:00,180.48,180.5,180.31,180.47,11428.0,173.9076,173.9268,173.7437,173.8979,11428.0
2024-11-20 10:30:00,180.48,180.78,180.48,180.75,3722.0,173.9076,174.1966,173.9076,174.1677,3722.0
2024-11-20 10:35:00,180.87,181.11,180.65,181.05,4054.0,174.2833,174.5146,174.0714,174.4568,4054.0
2024-11-20 10:40:00,181.11,181.11,180.5,180.5,2414.0,174.5146,174.5146,173.9268,173.9268,2414.0
2024-11-20 10:45:00,180.41,180.55,180.15,180.33,3286.0,173.8401,173.975,173.5896,173.763,3286.0
2024-11-20 10:50:00,180.35,180.35,180.14,180.35,1223.0,173.7823,173.7823,173.5799,173.7823,1223.0
2024-11-20 10:55:00,180.31,180.41,180.14,180.27,3939.0,173.7437,173.8401,173.5799,173.7052,3939.0
2024-11-20 11:00:00,180.45,180.49,180.08,180.22,2830.0,173.8786,173.9172,173.5221,173.657,2830.0
2024-11-20 11:05:00,180.32,180.42,180.05,180.29,9024.0,173.7534,173.8497,173.4932,173.7245,9024.0
2024-11-20 11:10:00,180.38,180.51,180.28,180.41,8563.0,173.8112,173.9365,173.7148,173.8401,8563.0
2024-11-20 11:15:00,180.41,180.46,180.38,180.44,2037.0,173.8401,173.8883,173.8112,173.869,2037.0
2024-11-20 11:20:00,180.45,180.78,180.38,180.78,3847.0,173.8786,174.1966,173.8112,174.1966,3847.0
2024-11-20 11:25:00,180.6,180.76,180.6,180.65,1606.0,174.0232,174.1774,174.0232,174.0714,1606.0
2024-11-20 11:30:00,180.63,180.65,180.33,180.38,9890.0,174.0521,174.0714,173.763,173.8112,9890.0
2024-11-20 11:35:00,180.45,180.53,180.4,180.47,1633.0,173.8786,173.9557,173.8305,173.8979,1633.0
2024-11-20 11:40:00,180.45,180.48,180.39,180.46,1824.0,173.8786,173.9076,173.8208,173.8883,1824.0
2024-11-20 11:45:00,180.45,180.66,180.43,180.66,3438.0,173.8786,174.081,173.8594,174.081,3438.0
2024-11-20 11:50:00,180.72,180.73,180.64,180.67,1316.0,174.1388,174.1484,174.0617,174.0906,1316.0
2024-11-20 11:55:00,180.7,180.7,180.58,180.66,1077.0,174.1195,174.1195,174.0039,174.081,1077.0
2024-11-20 12:00:00,180.68,180.68,180.43,180.51,3527.0,174.1003,174.1003,173.8594,173.9365,3527.0
2024-11-20 12:05:00,180.51,180.64,180.49,180.55,4357.0,173.9365,174.0617,173.9172,173.975,4357.0
2024-11-20 12:10:00,180.58,180.61,180.43,180.46,3800.0,174.0039,174.0328,173.8594,173.8883,3800.0
2024-11-20 12:15:00,180.46,180.46,180.32,180.32,1404.0,173.8883,173.8883,173.7534,173.7534,1404.0
2024-11-20 12:20:00,180.34,180.35,179.96,179.96,5090.0,173.7727,173.7823,173.4065,173.4065,5090.0
2024-11-20 12:25:00,179.96,180.36,179.96,180.36,3512.0,173.4065,173.7919,173.4065,173.7919,3512.0
2024-11-20 12:30:00,180.28,180.42,180.28,180.39,1096.0,173.7148,173.8497,173.7148,173.8208,1096.0
2024-11-20 12:35:00,180.39,180.48,180.37,180.4,2940.0,173.8208,173.9076,173.8016,173.8305,2940.0
2024-11-20 12:40:00,180.38,180.51,180.38,180.4,3393.0,173.8112,173.9365,173.8112,173.8305,3393.0
2024-11-20 12:45:00,180.46,180.72,180.46,180.69,2064.0,173.8883,174.1388,173.8883,174.1099,2064.0
2024-11-20 12:50:00,180.76,180.87,180.58,180.58,2446.0,174.1774,174.2833,174.0039,174.0039,2446.0
2024-11-20 12:55:00,180.46,180.59,180.38,180.52,2665.0,173.8883,174.0135,173.8112,173.9461,2665.0
2024-11-20 13:00:00,180.42,180.51,180.42,180.5,400.0,173.8497,173.9365,173.8497,173.9268,400.0
2024-11-20 13:05:00,180.5,180.59,180.35,180.35,2305.0,173.9268,174.0135,173.7823,173.7823,2305.0
2024-11-20 13:10:00,180.38,180.58,180.36,180.45,4520.0,173.8112,174.0039,173.7919,173.8786,4520.0
2024-11-20 13:15:00,180.46,180.63,180.46,180.63,3827.0,173.8883,174.0521,173.8883,174.0521,3827.0
2024-11-20 13:20:00,180.38,180.45,180.34,180.36,1004.0,173.8112,173.8786,173.7727,173.7919,1004.0
2024-11-20 13:25:00,180.42,180.42,180.33,180.33,400.0,173.8497,173.8497,173.763,173.763,400.0
2024-11-20 13:30:00,180.49,180.51,180.24,180.24,2972.0,173.9172,173.9365,173.6763,173.6763,2972.0
2024-11-20 13:35:00,180.25,180.28,180.12,180.12,2304.0,173.6859,173.7148,173.5607,173.5607,2304.0
2024-11-20 13:40:00,180.19,180.19,180.02,180.05,1524.0,173.6281,173.6281,173.4643,173.4932,1524.0
2024-11-20 13:45:00,180.03,180.16,180.02,180.15,5704.0,173.4739,173.5992,173.4643,173.5896,5704.0
2024-11-20 13:50:00,180.18,180.52,180.16,180.52,10565.0,173.6185,173.9461,173.5992,173.9461,10565.0
2024-11-20 13:55:00,180.44,180.64,180.43,180.55,10858.0,173.869,174.0617,173.8594,173.975,10858.0
2024-11-20 14:00:00,180.5,180.7,180.46,180.66,7126.0,173.9268,174.1195,173.8883,174.081,7126.0
2024-11-20 14:05:00,180.65,180.71,180.39,180.48,7818.0,174.0714,174.1292,173.8208,173.9076,7818.0
2024-11-20 14:10:00,180.39,180.53,180.37,180.51,9492.0,173.8208,173.9557,173.8016,173.9365,9492.0
2024-11-20 14:15:00,180.46,180.72,180.45,180.65,12803.0,173.8883,174.1388,173.8786,174.0714,12803.0
2024-11-20 14:20:00,180.65,180.72,180.57,180.58,3965.0,174.0714,174.1388,173.9943,174.0039,3965.0
2024-11-20 14:25:00,180.61,180.7,180.6,180.66,5042.0,174.0328,174.1195,174.0232,174.081,5042.0
2024-11-20 14:30:00,180.69,180.88,180.66,180.76,8115.0,174.1099,174.293,174.081,174.1774,8115.0
2024-11-20 14:35:00,180.83,180.84,180.62,180.63,8087.0,174.2448,174.2544,174.0425,174.0521,8087.0
2024-11-20 14:40:00,180.68,180.83,180.64,180.8,4930.0,174.1003,174.2448,174.0617,174.2159,4930.0
2024-11-20 14:45:00,180.8,180.83,180.78,180.81,4317.0,174.2159,174.2448,174.1966,174.2255,4317.0
2024-11-20 14:50:00,180.81,180.86,180.74,180.75,9736.0,174.2255,174.2737,174.1581,174.1677,9736.0
2024-11-20 14:55:00,180.76,180.76,180.53,180.53,6074.0,174.1774,174.1774,173.9557,173.9557,6074.0
2024-11-20 15:00:00,180.51,180.51,180.32,180.33,13577.0,173.9365,173.9365,173.7534,173.763,13577.0
2024-11-20 15:05:00,180.34,180.37,180.29,180.37,2986.0,173.7727,173.8016,173.7245,173.8016,2986.0
2024-11-20 15:10:00,180.34,180.44,180.21,180.44,4258.0,173.7727,173.869,173.6474,173.869,4258.0
2024-11-20 15:15:00,180.45,180.55,180.39,180.54,5564.0,173.8786,173.975,173.8208,173.9654,5564.0
2024-11-20 15:20:00,180.58,180.65,180.5,180.65,4941.0,174.0039,174.0714,173.9268,174.0714,4941.0
2024-11-20 15:25:00,180.66,180.7,180.57,180.68,5954.0,174.081,174.1195,173.9943,174.1003,5954.0
2024-11-20 15:30:00,180.71,180.92,180.71,180.92,11538.0,174.1292,174.3315,174.1292,174.3315,11538.0
2024-11-20 15:35:00,180.93,180.96,180.8,180.92,5636.0,174.3412,174.3701,174.2159,174.3315,5636.0
2024-11-20 15:40:00,180.95,181.09,180.85,181.03,8377.0,174.3604,174.4953,174.2641,174.4375,8377.0
2024-11-20 15:45:00,181.02,181.27,181.01,181.27,10307.0,174.4279,174.6688,174.4183,174.6688,10307.0
2024-11-20 15:50:00,181.27,181.32,181.01,181.11,23125.0,174.6688,174.717,174.4183,174.5146,23125.0
2024-11-20 15:55:00,181.09,181.1,180.78,180.95,85016.0,174.4953,174.505,174.1966,174.3604,85016.0
2024-11-21 09:30:00,180.97,181.3,180.38,180.81,17628.0,174.3797,174.6977,173.8112,174.2255,17628.0
2024-11-21 09:35:00,180.81,181.0,180.43,180.77,5371.0,174.2255,174.4086,173.8594,174.187,5371.0
2024-11-21 09:40:00,180.63,180.73,180.28,180.73,1000.0,174.0521,174.1484,173.7148,174.1484,1000.0
2024-11-21 09:45:00,180.78,181.29,180.78,181.21,8076.0,174.1966,174.6881,174.1966,174.611,8076.0
2024-11-21 09:50:00,181.24,181.29,180.84,180.89,4617.0,174.6399,174.6881,174.2544,174.3026,4617.0
2024-11-21 09:55:00,180.73,180.9,180.7,180.8,4722.0,174.1484,174.3123,174.1195,174.2159,4722.0
2024-11-21 10:00:00,180.9,180.98,180.7,180.83,4064.0,174.3123,174.3893,174.1195,174.2448,4064.0
2024-11-21 10:05:00,180.84,180.92,180.68,180.76,4169.0,174.2544,174.3315,174.1003,174.1774,4169.0
2024-11-21 10:10:00,180.83,181.18,180.83,181.17,13563.0,174.2448,174.5821,174.2448,174.5724,13563.0
2024-11-21 10:15:00,181.21,181.21,180.97,180.97,920.0,174.611,174.611,174.3797,174.3797,920.0
2024-11-21 10:20:00,180.95,181.26,180.87,181.0,3477.0,174.3604,174.6591,174.2833,174.4086,3477.0
2024-11-21 10:25:00,181.18,181.4,181.04,181.04,3331.0,174.5821,174.794,174.4472,174.4472,3331.0
2024-11-21 10:30:00,181.05,181.16,180.94,181.02,4595.0,174.4568,174.5628,174.3508,174.4279,4595.0
2024-11-21 10:35:00,181.08,181.34,181.07,181.15,3641.0,174.4857,174.7362,174.4761,174.5532,3641.0
2024-11-21 10:40:00,181.0,181.45,181.0,181.24,4144.0,174.4086,174.8422,174.4086,174.6399,4144.0
2024-11-21 10:45:00,181.16,181.58,181.16,181.58,4748.0,174.5628,174.9675,174.5628,174.9675,4748.0
2024-11-21 10:50:00,181.56,181.85,181.5,181.83,2378.0,174.9482,175.2277,174.8904,175.2084,2378.0
2024-11-21 10:55:00,181.76,181.93,181.72,181.9,3996.0,175.1409,175.3047,175.1024,175.2758,3996.0
2024-11-21 11:00:00,181.81,181.89,181.5,181.77,6273.0,175.1891,175.2662,174.8904,175.1506,6273.0
2024-11-21 11:05:00,181.78,182.02,181.77,181.87,8450.0,175.1602,175.3915,175.1506,175.2469,8450.0
2024-11-21 11:10:00,181.89,182.11,181.85,182.1,3339.0,175.2662,175.4782,175.2277,175.4686,3339.0
2024-11-21 11:15:00,182.19,182.23,182.12,182.12,1636.0,175.5553,175.5938,175.4878,175.4878,1636.0
2024-11-21 11:20:00,182.08,182.12,181.89,182.01,1926.0,175.4493,175.4878,175.2662,175.3818,1926.0
2024-11-21 11:25:00,181.92,181.92,181.62,181.65,6562.0,175.2951,175.2951,175.006,175.0349,6562.0
2024-11-21 11:30:00,181.65,182.02,181.48,181.93,9505.0,175.0349,175.3915,174.8711,175.3047,9505.0
2024-11-21 11:35:00,181.94,182.05,181.84,181.89,2002.0,175.3144,175.4204,175.218,175.2662,2002.0
2024-11-21 11:40:00,181.86,181.94,181.75,181.9,779.0,175.2373,175.3144,175.1313,175.2758,779.0
2024-11-21 11:45:00,181.79,181.92,181.79,181.86,1837.0,175.1698,175.2951,175.1698,175.2373,1837.0
2024-11-21 11:50:00,181.84,182.05,181.75,182.0,4095.0,175.218,175.4204,175.1313,175.3722,4095.0
2024-11-21 11:55:00,182.0,182.14,181.94,182.02,3593.0,175.3722,175.5071,175.3144,175.3915,3593.0
2024-11-21 12:00:00,181.98,181.98,181.8,181.8,1839.0,175.3529,175.3529,175.1795,175.1795,1839.0
2024-11-21 12:05:00,181.75,181.82,181.74,181.75,2594.0,175.1313,175.1988,175.1217,175.1313,2594.0
2024-11-21 12:10:00,181.78,181.91,181.78,181.84,1450.0,175.1602,175.2855,175.1602,175.218,1450.0
2024-11-21 12:15:00,181.78,181.91,181.77,181.91,1166.0,175.1602,175.2855,175.1506,175.2855,1166.0
2024-11-21 12:20:00,181.92,181.97,181.92,181.97,1486.0,175.2951,175.3433,175.2951,175.3433,1486.0
2024-11-21 12:25:00,181.96,182.18,181.95,182.1,3329.0,175.3337,175.5456,175.324,175.4686,3329.0
2024-11-21 12:30:00,182.08,182.08,181.97,181.98,1214.0,175.4493,175.4493,175.3433,175.3529,1214.0
2024-11-21 12:35:00,181.97,182.1,181.97,181.98,2314.0,175.3433,175.4686,175.3433,175.3529,2314.0
2024-11-21 12:40:00,182.03,182.13,182.0,182.13,2088.0,175.4011,175.4975,175.3722,175.4975,2088.0
2024-11-21 12:45:00,182.15,182.4,182.15,182.38,4214.0,175.5167,175.7576,175.5167,175.7384,4214.0
2024-11-21 12:50:00,182.39,182.5,182.35,182.41,2646.0,175.748,175.854,175.7095,175.7673,2646.0
2024-11-21 12:55:00,182.47,182.47,182.36,182.43,2474.0,175.8251,175.8251,175.7191,175.7865,2474.0
2024-11-21 13:00:00,182.48,182.48,182.26,182.28,2745.0,175.8347,175.8347,175.6227,175.642,2745.0
2024-11-21 13:05:00,182.27,182.27,182.16,182.17,3545.0,175.6324,175.6324,175.5264,175.536,3545.0
2024-11-21 13:10:00,182.21,182.3,182.2,182.3,4278.0,175.5746,175.6613,175.5649,175.6613,4278.0
2024-11-21 13:15:00,182.2,182.26,182.05,182.07,3018.0,175.5649,175.6227,175.4204,175.4397,3018.0
2024-11-21 13:20:00,182.07,182.25,182.05,182.22,5347.0,175.4397,175.6131,175.4204,175.5842,5347.0
2024-11-21 13:25:00,182.33,182.33,182.19,182.28,2549.0,175.6902,175.6902,175.5553,175.642,2549.0
2024-11-21 13:30:00,182.29,182.29,182.18,182.26,2166.0,175.6516,175.6516,175.5456,175.6227,2166.0
2024-11-21 13:35:00,182.27,182.31,182.17,182.17,1701.0,175.6324,175.6709,175.536,175.536,1701.0
2024-11-21 13:40:00,182.27,182.31,182.14,182.23,2197.0,175.6324,175.6709,175.5071,175.5938,2197.0
2024-11-21 13:45:00,182.23,182.25,182.13,182.25,1461.0,175.5938,175.6131,175.4975,175.6131,1461.0
2024-11-21 13:50:00,182.3,182.37,182.24,182.37,2897.0,175.6613,175.7287,175.6035,175.7287,2897.0
2024-11-21 13:55:00,182.43,182.43,182.25,182.25,1587.0,175.7865,175.7865,175.6131,175.6131,1587.0
2024-11-21 14:00:00,182.3,182.53,182.26,182.53,4982.0,175.6613,175.8829,175.6227,175.8829,4982.0
2024-11-21 14:05:00,182.53,182.56,182.37,182.46,1622.0,175.8829,175.9118,175.7287,175.8154,1622.0
2024-11-21 14:10:00,182.49,182.6,182.45,182.6,1183.0,175.8444,175.9503,175.8058,175.9503,1183.0
2024-11-21 14:15:00,182.57,182.71,182.56,182.62,2744.0,175.9214,176.0563,175.9118,175.9696,2744.0
2024-11-21 14:20:00,182.68,182.76,182.61,182.72,4083.0,176.0274,176.1045,175.96,176.066,4083.0
2024-11-21 14:25:00,182.63,182.76,182.62,182.62,3455.0,175.9793,176.1045,175.9696,175.9696,3455.0
2024-11-21 14:30:00,182.69,182.75,182.44,182.44,2877.0,176.0371,176.0949,175.7962,175.7962,2877.0
2024-11-21 14:35:00,182.5,182.5,182.35,182.38,1726.0,175.854,175.854,175.7095,175.7384,1726.0
2024-11-21 14:40:00,182.39,182.39,182.16,182.16,1831.0,175.748,175.748,175.5264,175.5264,1831.0
2024-11-21 14:45:00,182.16,182.43,182.16,182.43,3940.0,175.5264,175.7865,175.5264,175.7865,3940.0
2024-11-21 14:50:00,182.36,182.38,182.21,182.25,1975.0,175.7191,175.7384,175.5746,175.6131,1975.0
2024-11-21 14:55:00,182.34,182.35,182.13,182.16,2889.0,175.6998,175.7095,175.4975,175.5264,2889.0
2024-11-21 15:00:00,182.22,182.23,181.93,182.1,4010.0,175.5842,175.5938,175.3047,175.4686,4010.0
2024-11-21 15:05:00,182.07,182.28,182.07,182.23,6889.0,175.4397,175.642,175.4397,175.5938,6889.0
2024-11-21 15:10:00,182.28,182.3,182.11,182.18,8607.0,175.642,175.6613,175.4782,175.5456,8607.0
2024-11-21 15:15:00,182.1,182.2,182.06,182.12,3436.0,175.4686,175.5649,175.43,175.4878,3436.0
2024-11-21 15:20:00,182.07,182.17,181.98,182.03,10428.0,175.4397,175.536,175.3529,175.4011,10428.0
2024-11-21 15:25:00,182.05,182.09,181.96,181.98,2851.0,175.4204,175.4589,175.3337,175.3529,2851.0
2024-11-21 15:30:00,181.93,182.08,181.78,182.03,7042.0,175.3047,175.4493,175.1602,175.4011,7042.0
2024-11-21 15:35:00,181.99,181.99,181.7,181.81,18942.0,175.3626,175.3626,175.0831,175.1891,18942.0
2024-11-21 15:40:00,181.85,181.9,181.72,181.82,7317.0,175.2277,175.2758,175.1024,175.1988,7317.0
2024-11-21 15:45:00,181.87,181.91,181.75,181.77,6855.0,175.2469,175.2855,175.1313,175.1506,6855.0
2024-11-21 15:50:00,181.77,182.07,181.76,182.05,16560.0,175.1506,175.4397,175.1409,175.4204,16560.0
2024-11-21 15:55:00,182.03,182.17,181.7,181.8,62371.0,175.4011,175.536,175.0831,175.1795,62371.0
2024-11-22 09:30:00,183.08,183.96,183.01,183.35,32047.0,176.4129,177.2608,176.3454,176.673,32047.0
2024-11-22 09:35:00,183.36,183.58,183.31,183.45,4730.0,176.6827,176.8947,176.6345,176.7694,4730.0
2024-11-22 09:40:00,183.35,183.56,182.88,182.97,19719.0,176.673,176.8754,176.2202,176.3069,19719.0
2024-11-22 09:45:00,183.16,183.29,182.86,182.86,4220.0,176.49,176.6152,176.2009,176.2009,4220.0
2024-11-22 09:50:00,182.82,182.89,182.21,182.51,5257.0,176.1623,176.2298,175.5746,175.8636,5257.0
2024-11-22 09:55:00,182.46,182.46,181.72,181.73,10708.0,175.8154,175.8154,175.1024,175.112,10708.0
2024-11-22 10:00:00,182.16,182.23,181.98,182.06,5021.0,175.5264,175.5938,175.3529,175.43,5021.0
2024-11-22 10:05:00,182.07,182.3,181.92,182.09,4191.0,175.4397,175.6613,175.2951,175.4589,4191.0
2024-11-22 10:10:00,182.0,182.41,181.98,182.41,4365.0,175.3722,175.7673,175.3529,175.7673,4365.0
2024-11-22 10:15:00,182.34,182.54,182.24,182.39,3389.0,175.6998,175.8925,175.6035,175.748,3389.0
2024-11-22 10:20:00,182.4,182.42,182.18,182.42,1960.0,175.7576,175.7769,175.5456,175.7769,1960.0
2024-11-22 10:25:00,182.11,182.27,181.85,181.97,1904.0,175.4782,175.6324,175.2277,175.3433,1904.0
2024-11-22 10:30:00,181.97,182.63,181.97,182.5,5412.0,175.3433,175.9793,175.3433,175.854,5412.0
2024-11-22 10:35:00,182.46,182.63,182.44,182.53,1850.0,175.8154,175.9793,175.7962,175.8829,1850.0
2024-11-22 10:40:00,182.6,182.61,182.52,182.58,400.0,175.9503,175.96,175.8733,175.9311,400.0
2024-11-22 10:45:00,182.67,182.74,182.56,182.56,2857.0,176.0178,176.0853,175.9118,175.9118,2857.0
2024-11-22 10:50:00,182.52,182.57,182.41,182.41,2252.0,175.8733,175.9214,175.7673,175.7673,2252.0
2024-11-22 10:55:00,182.41,182.5,182.25,182.34,2508.0,175.7673,175.854,175.6131,175.6998,2508.0
2024-11-22 11:00:00,182.34,182.43,182.18,182.27,1580.0,175.6998,175.7865,175.5456,175.6324,1580.0
2024-11-22 11:05:00,182.31,182.57,182.25,182.41,3804.0,175.6709,175.9214,175.6131,175.7673,3804.0
2024-11-22 11:10:00,182.44,182.53,182.34,182.43,3552.0,175.7962,175.8829,175.6998,175.7865,3552.0
2024-11-22 11:15:00,182.43,182.43,182.26,182.26,2336.0,175.7865,175.7865,175.6227,175.6227,2336.0
2024-11-22 11:20:00,182.19,182.3,182.11,182.25,3087.0,175.5553,175.6613,175.4782,175.6131,3087.0
2024-11-22 11:25:00,182.21,182.26,182.07,182.07,2346.0,175.5746,175.6227,175.4397,175.4397,2346.0
2024-11-22 11:30:00,182.01,182.31,181.89,181.9,6543.0,175.3818,175.6709,175.2662,175.2758,6543.0
2024-11-22 11:35:00,181.89,182.14,181.89,181.94,4602.0,175.2662,175.5071,175.2662,175.3144,4602.0
2024-11-22 11:40:00,181.94,182.03,181.86,182.02,1937.0,175.3144,175.4011,175.2373,175.3915,1937.0
2024-11-22 11:45:00,181.99,182.04,181.8,181.97,5865.0,175.3626,175.4107,175.1795,175.3433,5865.0
2024-11-22 11:50:00,181.88,181.94,181.83,181.84,2288.0,175.2566,175.3144,175.2084,175.218,2288.0
2024-11-22 11:55:00,181.84,181.97,181.64,181.9,7081.0,175.218,175.3433,175.0253,175.2758,7081.0
2024-11-22 12:00:00,181.89,182.01,181.79,181.95,2568.0,175.2662,175.3818,175.1698,175.324,2568.0
2024-11-22 12:05:00,182.03,182.26,181.97,182.2,4739.0,175.4011,175.6227,175.3433,175.5649,4739.0
2024-11-22 12:10:00,182.19,182.26,181.99,182.13,3715.0,175.5553,175.6227,175.3626,175.4975,3715.0
2024-11-22 12:15:00,182.03,182.17,182.03,182.16,2166.0,175.4011,175.536,175.4011,175.5264,2166.0
2024-11-22 12:20:00,182.19,182.43,182.11,182.11,7660.0,175.5553,175.7865,175.4782,175.4782,7660.0
2024-11-22 12:25:00,182.03,182.22,181.91,181.91,1510.0,175.4011,175.5842,175.2855,175.2855,1510.0
2024-11-22 12:30:00,181.98,182.01,181.75,181.75,3268.0,175.3529,175.3818,175.1313,175.1313,3268.0
2024-11-22 12:35:00,181.65,181.84,181.65,181.65,2421.0,175.0349,175.218,175.0349,175.0349,2421.0
2024-11-22 12:40:00,181.56,181.85,181.44,181.85,7539.0,174.9482,175.2277,174.8326,175.2277,7539.0
2024-11-22 12:45:00,181.83,181.96,181.8,181.87,2757.0,175.2084,175.3337,175.1795,175.2469,2757.0
2024-11-22 12:50:00,181.96,182.01,181.79,181.88,3954.0,175.3337,175.3818,175.1698,175.2566,3954.0
2024-11-22 12:55:00,181.79,182.01,181.79,181.99,3532.0,175.1698,175.3818,175.1698,175.3626,3532.0
2024-11-22 13:00:00,182.02,182.06,181.92,181.94,1267.0,175.3915,175.43,175.2951,175.3144,1267.0
2024-11-22 13:05:00,181.92,181.92,181.73,181.8,1553.0,175.2951,175.2951,175.112,175.1795,1553.0
2024-11-22 13:10:00,181.81,181.98,181.81,181.9,2847.0,175.1891,175.3529,175.1891,175.2758,2847.0
2024-11-22 13:15:00,181.95,181.95,181.81,181.81,1527.0,175.324,175.324,175.1891,175.1891,1527.0
2024-11-22 13:20:00,181.84,181.84,181.7,181.7,3460.0,175.218,175.218,175.0831,175.0831,3460.0
2024-11-22 13:25:00,181.76,181.76,181.65,181.73,1525.0,175.1409,175.1409,175.0349,175.112,1525.0
2024-11-22 13:30:00,181.79,181.88,181.65,181.69,9990.0,175.1698,175.2566,175.0349,175.0735,9990.0
2024-11-22 13:35:00,181.69,181.75,181.65,181.66,2556.0,175.0735,175.1313,175.0349,175.0446,2556.0
2024-11-22 13:40:00,181.66,181.72,181.52,181.62,7551.0,175.0446,175.1024,174.9097,175.006,7551.0
2024-11-22 13:45:00,181.62,181.84,181.62,181.84,3045.0,175.006,175.218,175.006,175.218,3045.0
2024-11-22 13:50:00,181.8,181.83,181.72,181.73,1964.0,175.1795,175.2084,175.1024,175.112,1964.0
2024-11-22 13:55:00,181.8,182.05,181.76,181.92,6688.0,175.1795,175.4204,175.1409,175.2951,6688.0
2024-11-22 14:00:00,181.89,182.21,181.89,182.15,9028.0,175.2662,175.5746,175.2662,175.5167,9028.0
2024-11-22 14:05:00,182.16,182.21,181.92,181.95,3362.0,175.5264,175.5746,175.2951,175.324,3362.0
2024-11-22 14:10:00,182.04,182.04,181.84,181.84,4295.0,175.4107,175.4107,175.218,175.218,4295.0
2024-11-22 14:15:00,181.84,181.84,181.7,181.78,7355.0,175.218,175.218,175.0831,175.1602,7355.0
2024-11-22 14:20:00,181.8,181.9,181.73,181.86,3783.0,175.1795,175.2758,175.112,175.2373,3783.0
2024-11-22 14:25:00,181.69,181.8,181.69,181.79,1713.0,175.0735,175.1795,175.0735,175.1698,1713.0
2024-11-22 14:30:00,181.91,181.91,181.65,181.74,1502.0,175.2855,175.2855,175.0349,175.1217,1502.0
2024-11-22 14:35:00,181.67,181.83,181.67,181.8,4148.0,175.0542,175.2084,175.0542,175.1795,4148.0
2024-11-22 14:40:00,181.74,181.74,181.57,181.58,2792.0,175.1217,175.1217,174.9579,174.9675,2792.0
2024-11-22 14:45:00,181.55,181.63,181.5,181.53,4414.0,174.9386,175.0157,174.8904,174.9193,4414.0
2024-11-22 14:50:00,181.54,181.76,181.54,181.72,10399.0,174.929,175.1409,174.929,175.1024,10399.0
2024-11-22 14:55:00,181.78,181.85,181.7,181.75,6292.0,175.1602,175.2277,175.0831,175.1313,6292.0
2024-11-22 15:00:00,181.72,181.72,181.35,181.42,6370.0,175.1024,175.1024,174.7459,174.8133,6370.0
2024-11-22 15:05:00,181.36,181.46,181.22,181.22,10794.0,174.7555,174.8519,174.6206,174.6206,10794.0
2024-11-22 15:10:00,181.2,181.35,181.17,181.23,11274.0,174.6013,174.7459,174.5724,174.6302,11274.0
2024-11-22 15:15:00,181.23,181.38,181.22,181.38,6195.0,174.6302,174.7748,174.6206,174.7748,6195.0
2024-11-22 15:20:00,181.39,181.42,181.28,181.33,3934.0,174.7844,174.8133,174.6784,174.7266,3934.0
2024-11-22 15:25:00,181.3,181.37,181.18,181.29,8430.0,174.6977,174.7651,174.5821,174.6881,8430.0
2024-11-22 15:30:00,181.28,181.48,181.28,181.3,8197.0,174.6784,174.8711,174.6784,174.6977,8197.0
2024-11-22 15:35:00,181.33,181.33,180.92,181.0,4992.0,174.7266,174.7266,174.3315,174.4086,4992.0
2024-11-22 15:40:00,181.02,181.02,180.81,180.86,11241.0,174.4279,174.4279,174.2255,174.2737,11241.0
2024-11-22 15:45:00,180.86,180.99,180.78,180.84,11561.0,174.2737,174.399,174.1966,174.2544,11561.0
2024-11-22 15:50:00,180.76,181.27,180.65,181.18,19145.0,174.1774,174.6688,174.0714,174.5821,19145.0
2024-11-22 15:55:00,181.14,181.2,180.98,181.14,76751.0,174.5435,174.6013,174.3893,174.5435,76751.0
2024-11-25 09:30:00,182.14,182.72,181.91,182.72,16189.0,175.5071,176.066,175.2855,176.066,16189.0
2024-11-25 09:35:00,182.32,182.9,181.91,182.18,5623.0,175.6805,176.2394,175.2855,175.5456,5623.0
2024-11-25 09:40:00,181.88,182.17,181.53,181.97,5464.0,175.2566,175.536,174.9193,175.3433,5464.0
2024-11-25 09:45:00,181.84,182.12,181.58,181.77,6523.0,175.218,175.4878,174.9675,175.1506,6523.0
2024-11-25 09:50:00,181.8,181.86,181.53,181.84,8245.0,175.1795,175.2373,174.9193,175.218,8245.0
2024-11-25 09:55:00,181.75,181.91,181.6,181.72,5810.0,175.1313,175.2855,174.9868,175.1024,5810.0
2024-11-25 10:00:00,181.72,182.2,181.68,181.98,10106.0,175.1024,175.5649,175.0639,175.3529,10106.0
2024-11-25 10:05:00,181.99,182.21,181.98,182.15,2989.0,175.3626,175.5746,175.3529,175.5167,2989.0
2024-11-25 10:10:00,182.12,182.12,181.7,181.82,4775.0,175.4878,175.4878,175.0831,175.1988,4775.0
2024-11-25 10:15:00,181.92,182.11,181.83,182.03,6948.0,175.2951,175.4782,175.2084,175.4011,6948.0
2024-11-25 10:20:00,181.92,182.09,181.82,181.87,5381.0,175.2951,175.4589,175.1988,175.2469,5381.0
2024-11-25 10:25:00,181.84,182.28,181.7,182.21,10894.0,175.218,175.642,175.0831,175.5746,10894.0
2024-11-25 10:30:00,182.21,182.21,181.95,182.11,4380.0,175.5746,175.5746,175.324,175.4782,4380.0
2024-11-25 10:35:00,182.09,182.33,181.99,181.99,6986.0,175.4589,175.6902,175.3626,175.3626,6986.0
2024-11-25 10:40:00,182.11,182.17,181.83,181.83,2138.0,175.4782,175.536,175.2084,175.2084,2138.0
2024-11-25 10:45:00,182.01,182.01,181.27,181.67,5959.0,175.3818,175.3818,174.6688,175.0542,5959.0
2024-11-25 10:50:00,181.61,181.61,181.26,181.3,2722.0,174.9964,174.9964,174.6591,174.6977,2722.0
2024-11-25 10:55:00,181.43,181.59,181.24,181.59,2942.0,174.823,174.9771,174.6399,174.9771,2942.0
2024-11-25 11:00:00,181.59,181.64,181.45,181.51,1718.0,174.9771,175.0253,174.8422,174.9,1718.0
2024-11-25 11:05:00,181.59,181.59,181.43,181.47,5620.0,174.9771,174.9771,174.823,174.8615,5620.0
2024-11-25 11:10:00,181.47,181.79,181.46,181.78,4567.0,174.8615,175.1698,174.8519,175.1602,4567.0
2024-11-25 11:15:00,181.79,181.99,181.78,181.87,3039.0,175.1698,175.3626,175.1602,175.2469,3039.0
2024-11-25 11:20:00,181.84,181.87,181.75,181.8,8549.0,175.218,175.2469,175.1313,175.1795,8549.0
2024-11-25 11:25:00,181.72,181.8,181.62,181.66,2710.0,175.1024,175.1795,175.006,175.0446,2710.0
2024-11-25 11:30:00,181.66,181.66,181.24,181.34,3363.0,175.0446,175.0446,174.6399,174.7362,3363.0
2024-11-25 11:35:00,181.24,181.31,181.15,181.2,7424.0,174.6399,174.7073,174.5532,174.6013,7424.0
2024-11-25 11:40:00,181.2,181.32,181.17,181.24,2771.0,174.6013,174.717,174.5724,174.6399,2771.0
2024-11-25 11:45:00,181.25,181.25,181.06,181.08,1228.0,174.6495,174.6495,174.4664,174.4857,1228.0
2024-11-25 11:50:00,181.14,181.32,181.07,181.31,7741.0,174.5435,174.717,174.4761,174.7073,7741.0
2024-11-25 11:55:00,181.36,181.36,181.17,181.25,2855.0,174.7555,174.7555,174.5724,174.6495,2855.0
2024-11-25 12:00:00,181.17,181.4,181.15,181.38,6266.0,174.5724,174.794,174.5532,174.7748,6266.0
2024-11-25 12:05:00,181.38,181.45,181.22,181.31,804.0,174.7748,174.8422,174.6206,174.7073,804.0
2024-11-25 12:10:00,181.34,181.34,181.19,181.23,13701.0,174.7362,174.7362,174.5917,174.6302,13701.0
2024-11-25 12:15:00,181.23,181.27,181.13,181.27,3024.0,174.6302,174.6688,174.5339,174.6688,3024.0
2024-11-25 12:20:00,181.32,181.44,181.27,181.39,3564.0,174.717,174.8326,174.6688,174.7844,3564.0
2024-11-25 12:25:00,181.45,181.54,181.43,181.53,1208.0,174.8422,174.929,174.823,174.9193,1208.0
2024-11-25 12:30:00,181.55,181.84,181.5,181.8,4914.0,174.9386,175.218,174.8904,175.1795,4914.0
2024-11-25 12:35:00,181.82,181.86,181.74,181.86,3125.0,175.1988,175.2373,175.1217,175.2373,3125.0
2024-11-25 12:40:00,181.8,181.85,181.53,181.53,9611.0,175.1795,175.2277,174.9193,174.9193,9611.0
2024-11-25 12:45:00,181.63,181.76,181.45,181.64,2996.0,175.0157,175.1409,174.8422,175.0253,2996.0
2024-11-25 12:50:00,181.64,181.85,181.64,181.76,4306.0,175.0253,175.2277,175.0253,175.1409,4306.0
2024-11-25 12:55:00,181.8,181.85,181.61,181.61,4260.0,175.1795,175.2277,174.9964,174.9964,4260.0
2024-11-25 13:00:00,181.52,181.86,181.52,181.81,7733.0,174.9097,175.2373,174.9097,175.1891,7733.0
2024-11-25 13:05:00,181.81,181.81,181.47,181.55,4030.0,175.1891,175.1891,174.8615,174.9386,4030.0
2024-11-25 13:10:00,181.46,181.55,181.33,181.33,3793.0,174.8519,174.9386,174.7266,174.7266,3793.0
2024-11-25 13:15:00,181.43,181.49,181.28,181.36,2975.0,174.823,174.8808,174.6784,174.7555,2975.0
2024-11-25 13:20:00,181.36,181.53,181.33,181.53,4528.0,174.7555,174.9193,174.7266,174.9193,4528.0
2024-11-25 13:25:00,181.49,181.87,181.49,181.75,4588.0,174.8808,175.2469,174.8808,175.1313,4588.0
2024-11-25 13:30:00,181.76,181.76,181.49,181.62,2999.0,175.1409,175.1409,174.8808,175.006,2999.0
2024-11-25 13:35:00,181.61,181.7,181.55,181.55,3713.0,174.9964,175.0831,174.9386,174.9386,3713.0
2024-11-25 13:40:00,181.63,181.73,181.48,181.66,7370.0,175.0157,175.112,174.8711,175.0446,7370.0
2024-11-25 13:45:00,181.67,181.67,181.54,181.63,3748.0,175.0542,175.0542,174.929,175.0157,3748.0
2024-11-25 13:50:00,181.63,181.68,181.39,181.39,5092.0,175.0157,175.0639,174.7844,174.7844,5092.0
2024-11-25 13:55:00,181.45,181.58,181.45,181.56,1509.0,174.8422,174.9675,174.8422,174.9482,1509.0
2024-11-25 14:00:00,181.53,181.54,181.11,181.19,13461.0,174.9193,174.929,174.5146,174.5917,13461.0
2024-11-25 14:05:00,181.21,181.22,181.05,181.09,3182.0,174.611,174.6206,174.4568,174.4953,3182.0
2024-11-25 14:10:00,181.03,181.17,181.03,181.17,2754.0,174.4375,174.5724,174.4375,174.5724,2754.0
2024-11-25 14:15:00,181.12,181.25,181.12,181.17,9410.0,174.5242,174.6495,174.5242,174.5724,9410.0
2024-11-25 14:20:00,181.21,181.38,181.09,181.13,13942.0,174.611,174.7748,174.4953,174.5339,13942.0
2024-11-25 14:25:00,181.11,181.18,180.97,181.02,10210.0,174.5146,174.5821,174.3797,174.4279,10210.0
2024-11-25 14:30:00,180.98,181.06,180.85,181.03,12694.0,174.3893,174.4664,174.2641,174.4375,12694.0
2024-11-25 14:35:00,181.04,181.27,180.85,181.06,16209.0,174.4472,174.6688,174.2641,174.4664,16209.0
2024-11-25 14:40:00,180.9,181.0,180.83,180.84,5468.0,174.3123,174.4086,174.2448,174.2544,5468.0
2024-11-25 14:45:00,180.84,181.1,180.81,181.04,10951.0,174.2544,174.505,174.2255,174.4472,10951.0
2024-11-25 14:50:00,181.1,181.13,181.0,181.07,7564.0,174.505,174.5339,174.4086,174.4761,7564.0
2024-11-25 14:55:00,181.03,181.27,181.03,181.13,7791.0,174.4375,174.6688,174.4375,174.5339,7791.0
2024-11-25 15:00:00,181.13,181.13,180.81,180.89,6666.0,174.5339,174.5339,174.2255,174.3026,6666.0
2024-11-25 15:05:00,180.93,181.09,180.89,181.03,12233.0,174.3412,174.4953,174.3026,174.4375,12233.0
2024-11-25 15:10:00,181.03,181.21,181.02,181.13,9273.0,174.4375,174.611,174.4279,174.5339,9273.0
2024-11-25 15:15:00,181.09,181.13,180.87,180.91,9640.0,174.4953,174.5339,174.2833,174.3219,9640.0
2024-11-25 15:20:00,180.88,180.89,180.7,180.77,10776.0,174.293,174.3026,174.1195,174.187,10776.0
2024-11-25 15:25:00,180.78,180.97,180.74,180.81,8522.0,174.1966,174.3797,174.1581,174.2255,8522.0
2024-11-25 15:30:00,180.81,180.9,180.68,180.79,16416.0,174.2255,174.3123,174.1003,174.2063,16416.0
2024-11-25 15:35:00,180.87,181.03,180.28,180.39,17833.0,174.2833,174.4375,173.7148,173.8208,17833.0
2024-11-25 15:40:00,180.43,180.54,180.2,180.47,33321.0,173.8594,173.9654,173.6377,173.8979,33321.0
2024-11-25 15:45:00,180.44,181.3,180.38,180.61,33374.0,173.869,174.6977,173.8112,174.0328,33374.0
2024-11-25 15:50:00,180.54,180.72,180.35,180.55,61367.0,173.9654,174.1388,173.7823,173.975,61367.0
2024-11-25 15:55:00,180.53,180.74,180.07,180.18,178973.0,173.9557,174.1581,173.5125,173.6185,178973.0
2024-11-26 09:30:00,180.59,180.95,180.3,180.95,14724.0,174.0135,174.3604,173.7341,174.3604,14724.0
2024-11-26 09:35:00,180.62,180.98,180.47,180.55,1501.0,174.0425,174.3893,173.8979,173.975,1501.0
2024-11-26 09:40:00,180.55,180.69,180.27,180.28,8356.0,173.975,174.1099,173.7052,173.7148,8356.0
2024-11-26 09:45:00,180.31,180.4,180.0,180.08,7135.0,173.7437,173.8305,173.445,173.5221,7135.0
2024-11-26 09:50:00,180.03,180.29,180.02,180.29,6107.0,173.4739,173.7245,173.4643,173.7245,6107.0
2024-11-26 09:55:00,180.24,180.43,180.23,180.34,8406.0,173.6763,173.8594,173.6667,173.7727,8406.0
2024-11-26 10:00:00,180.44,180.83,180.43,180.68,13336.0,173.869,174.2448,173.8594,174.1003,13336.0
2024-11-26 10:05:00,180.68,180.93,180.31,180.8,10448.0,174.1003,174.3412,173.7437,174.2159,10448.0
2024-11-26 10:10:00,180.72,180.87,180.47,180.48,4379.0,174.1388,174.2833,173.8979,173.9076,4379.0
2024-11-26 10:15:00,180.48,180.73,180.4,180.65,11109.0,173.9076,174.1484,173.8305,174.0714,11109.0
2024-11-26 10:20:00,180.71,180.73,180.27,180.27,3705.0,174.1292,174.1484,173.7052,173.7052,3705.0
2024-11-26 10:25:00,180.27,180.28,180.16,180.2,5651.0,173.7052,173.7148,173.5992,173.6377,5651.0
2024-11-26 10:30:00,180.16,180.18,179.98,179.99,8065.0,173.5992,173.6185,173.4258,173.4354,8065.0
2024-11-26 10:35:00,180.1,180.33,180.05,180.21,6368.0,173.5414,173.763,173.4932,173.6474,6368.0
2024-11-26 10:40:00,180.16,180.24,180.1,180.21,3953.0,173.5992,173.6763,173.5414,173.6474,3953.0
2024-11-26 10:45:00,180.16,180.53,180.13,180.53,5278.0,173.5992,173.9557,173.5703,173.9557,5278.0
2024-11-26 10:50:00,180.5,180.65,180.46,180.57,9174.0,173.9268,174.0714,173.8883,173.9943,9174.0
2024-11-26 10:55:00,180.59,180.6,180.43,180.58,7244.0,174.0135,174.0232,173.8594,174.0039,7244.0
2024-11-26 11:00:00,180.6,180.66,180.51,180.61,5264.0,174.0232,174.081,173.9365,174.0328,5264.0
2024-11-26 11:05:00,180.59,180.64,180.55,180.55,4964.0,174.0135,174.0617,173.975,173.975,4964.0
2024-11-26 11:10:00,180.53,180.71,180.53,180.67,7253.0,173.9557,174.1292,173.9557,174.0906,7253.0
2024-11-26 11:15:00,180.67,180.79,180.55,180.59,3560.0,174.0906,174.2063,173.975,174.0135,3560.0
2024-11-26 11:20:00,180.59,180.63,180.55,180.56,5477.0,174.0135,174.0521,173.975,173.9846,5477.0
2024-11-26 11:25:00,180.58,180.7,180.53,180.69,8254.0,174.0039,174.1195,173.9557,174.1099,8254.0
2024-11-26 11:30:00,180.65,180.7,180.51,180.59,2800.0,174.0714,174.1195,173.9365,174.0135,2800.0
2024-11-26 11:35:00,180.57,180.81,180.57,180.81,2100.0,173.9943,174.2255,173.9943,174.2255,2100.0
2024-11-26 11:40:00,180.83,181.2,180.83,181.2,5004.0,174.2448,174.6013,174.2448,174.6013,5004.0
2024-11-26 11:45:00,181.15,181.43,181.15,181.36,2473.0,174.5532,174.823,174.5532,174.7555,2473.0
2024-11-26 11:50:00,181.36,181.58,181.31,181.41,8172.0,174.7555,174.9675,174.7073,174.8037,8172.0
2024-11-26 11:55:00,181.5,181.57,181.47,181.54,2498.0,174.8904,174.9579,174.8615,174.929,2498.0
2024-11-26 12:00:00,181.55,181.55,181.4,181.45,4159.0,174.9386,174.9386,174.794,174.8422,4159.0
2024-11-26 12:05:00,181.46,181.63,181.44,181.59,3363.0,174.8519,175.0157,174.8326,174.9771,3363.0
2024-11-26 12:10:00,181.56,181.74,181.55,181.74,5103.0,174.9482,175.1217,174.9386,175.1217,5103.0
2024-11-26 12:15:00,181.66,181.78,181.65,181.78,4650.0,175.0446,175.1602,175.0349,175.1602,4650.0
2024-11-26 12:20:00,181.8,181.96,181.75,181.88,4447.0,175.1795,175.3337,175.1313,175.2566,4447.0
2024-11-26 12:25:00,181.83,181.92,181.74,181.74,3614.0,175.2084,175.2951,175.1217,175.1217,3614.0
2024-11-26 12:30:00,181.74,182.0,181.72,181.74,10190.0,175.1217,175.3722,175.1024,175.1217,10190.0
2024-11-26 12:35:00,181.74,181.85,181.72,181.83,4351.0,175.1217,175.2277,175.1024,175.2084,4351.0
2024-11-26 12:40:00,181.76,181.83,181.66,181.77,14813.0,175.1409,175.2084,175.0446,175.1506,14813.0
2024-11-26 12:45:00,181.77,181.85,181.71,181.84,5982.0,175.1506,175.2277,175.0928,175.218,5982.0
2024-11-26 12:50:00,181.9,181.9,181.7,181.81,5509.0,175.2758,175.2758,175.0831,175.1891,5509.0
2024-11-26 12:55:00,181.83,181.85,181.74,181.81,4101.0,175.2084,175.2277,175.1217,175.1891,4101.0
2024-11-26 13:00:00,181.82,181.98,181.82,181.9,2701.0,175.1988,175.3529,175.1988,175.2758,2701.0
2024-11-26 13:05:00,181.88,181.93,181.8,181.87,6359.0,175.2566,175.3047,175.1795,175.2469,6359.0
2024-11-26 13:10:00,181.85,181.87,181.7,181.87,5772.0,175.2277,175.2469,175.0831,175.2469,5772.0
2024-11-26 13:15:00,181.98,181.98,181.87,181.88,1444.0,175.3529,175.3529,175.2469,175.2566,1444.0
2024-11-26 13:20:00,181.93,182.02,181.87,182.02,3023.0,175.3047,175.3915,175.2469,175.3915,3023.0
2024-11-26 13:25:00,182.03,182.04,181.89,181.96,6069.0,175.4011,175.4107,175.2662,175.3337,6069.0
2024-11-26 13:30:00,181.96,182.24,181.96,182.22,3927.0,175.3337,175.6035,175.3337,175.5842,3927.0
2024-11-26 13:35:00,182.21,182.33,182.21,182.25,1600.0,175.5746,175.6902,175.5746,175.6131,1600.0
2024-11-26 13:40:00,182.31,182.46,182.25,182.46,3941.0,175.6709,175.8154,175.6131,175.8154,3941.0
2024-11-26 13:45:00,182.48,182.59,182.46,182.56,3499.0,175.8347,175.9407,175.8154,175.9118,3499.0
2024-11-26 13:50:00,182.55,182.72,182.54,182.69,2734.0,175.9022,176.066,175.8925,176.0371,2734.0
2024-11-26 13:55:00,182.7,182.74,182.65,182.74,4605.0,176.0467,176.0853,175.9985,176.0853,4605.0
2024-11-26 14:00:00,182.74,182.78,182.66,182.7,3159.0,176.0853,176.1238,176.0082,176.0467,3159.0
2024-11-26 14:05:00,182.69,182.77,182.61,182.77,5720.0,176.0371,176.1142,175.96,176.1142,5720.0
2024-11-26 14:10:00,182.67,182.88,182.65,182.83,4578.0,176.0178,176.2202,175.9985,176.172,4578.0
2024-11-26 14:15:00,182.8,182.86,182.61,182.62,3790.0,176.1431,176.2009,175.96,175.9696,3790.0
2024-11-26 14:20:00,182.66,182.85,182.65,182.84,2836.0,176.0082,176.1912,175.9985,176.1816,2836.0
2024-11-26 14:25:00,182.9,183.09,182.89,183.03,6225.0,176.2394,176.4225,176.2298,176.3647,6225.0
2024-11-26 14:30:00,182.98,183.21,182.97,183.17,17122.0,176.3165,176.5381,176.3069,176.4996,17122.0
2024-11-26 14:35:00,183.19,183.26,183.17,183.19,6304.0,176.5189,176.5863,176.4996,176.5189,6304.0
2024-11-26 14:40:00,183.22,183.31,183.22,183.31,3318.0,176.5478,176.6345,176.5478,176.6345,3318.0
2024-11-26 14:45:00,183.4,183.5,183.38,183.42,5089.0,176.7212,176.8176,176.7019,176.7405,5089.0
2024-11-26 14:50:00,183.39,183.54,183.39,183.5,5298.0,176.7116,176.8561,176.7116,176.8176,5298.0
2024-11-26 14:55:00,183.56,183.56,183.44,183.51,5481.0,176.8754,176.8754,176.7598,176.8272,5481.0
2024-11-26 15:00:00,183.52,183.62,183.46,183.5,3527.0,176.8368,176.9332,176.779,176.8176,3527.0
2024-11-26 15:05:00,183.45,183.46,183.38,183.44,4815.0,176.7694,176.779,176.7019,176.7598,4815.0
2024-11-26 15:10:00,183.44,183.5,183.43,183.43,3481.0,176.7598,176.8176,176.7501,176.7501,3481.0
2024-11-26 15:15:00,183.46,183.53,183.43,183.5,6171.0,176.779,176.8465,176.7501,176.8176,6171.0
2024-11-26 15:20:00,183.53,183.7,183.53,183.67,5835.0,176.8465,177.0103,176.8465,176.9814,5835.0
2024-11-26 15:25:00,183.68,183.69,183.47,183.54,5922.0,176.991,177.0007,176.7887,176.8561,5922.0
2024-11-26 15:30:00,183.62,183.77,183.5,183.62,10111.0,176.9332,177.0777,176.8176,176.9332,10111.0
2024-11-26 15:35:00,183.66,183.76,183.64,183.73,5178.0,176.9717,177.0681,176.9525,177.0392,5178.0
2024-11-26 15:40:00,183.74,183.94,183.64,183.64,13931.0,177.0488,177.2416,176.9525,176.9525,13931.0
2024-11-26 15:45:00,183.72,183.91,183.66,183.89,11076.0,177.0296,177.2126,176.9717,177.1934,11076.0
2024-11-26 15:50:00,183.93,183.93,183.47,183.56,36735.0,177.2319,177.2319,176.7887,176.8754,36735.0
2024-11-26 15:55:00,183.52,183.61,183.33,183.47,124079.0,176.8368,176.9236,176.6538,176.7887,124079.0
2024-11-27 09:30:00,183.26,185.37,183.2,185.18,24306.0,176.5863,178.6195,176.5285,178.4364,24306.0
2024-11-27 09:35:00,184.84,185.2,184.68,185.02,1899.0,178.1088,178.4557,177.9546,178.2822,1899.0
2024-11-27 09:40:00,185.05,185.05,184.64,184.92,3789.0,178.3111,178.3111,177.9161,178.1859,3789.0
2024-11-27 09:45:00,184.94,185.16,184.33,184.39,2864.0,178.2051,178.4171,177.6173,177.6752,2864.0
2024-11-27 09:50:00,184.46,185.06,184.46,184.98,2839.0,177.7426,178.3208,177.7426,178.2437,2839.0
2024-11-27 09:55:00,185.01,185.37,185.01,185.36,5974.0,178.2726,178.6195,178.2726,178.6098,5974.0
2024-11-27 10:00:00,185.45,185.47,185.1,185.26,7041.0,178.6966,178.7158,178.3593,178.5135,7041.0
2024-11-27 10:05:00,185.24,185.47,185.09,185.47,7088.0,178.4942,178.7158,178.3497,178.7158,7088.0
2024-11-27 10:10:00,185.43,185.81,185.4,185.4,10322.0,178.6773,179.0435,178.6484,178.6484,10322.0
2024-11-27 10:15:00,185.31,185.7,185.31,185.7,4246.0,178.5617,178.9375,178.5617,178.9375,4246.0
2024-11-27 10:20:00,185.67,186.0,185.44,185.52,5560.0,178.9086,179.2265,178.6869,178.764,5560.0
2024-11-27 10:25:00,185.42,185.57,185.36,185.49,2265.0,178.6677,178.8122,178.6098,178.7351,2265.0
2024-11-27 10:30:00,185.49,185.63,185.35,185.36,1637.0,178.7351,178.87,178.6002,178.6098,1637.0
2024-11-27 10:35:00,185.27,185.39,185.2,185.34,1346.0,178.5231,178.6387,178.4557,178.5906,1346.0
2024-11-27 10:40:00,185.41,185.7,185.4,185.52,2354.0,178.658,178.9375,178.6484,178.764,2354.0
2024-11-27 10:45:00,185.39,185.39,185.26,185.29,603.0,178.6387,178.6387,178.5135,178.5424,603.0
2024-11-27 10:50:00,185.44,185.44,185.29,185.37,1141.0,178.6869,178.6869,178.5424,178.6195,1141.0
2024-11-27 10:55:00,185.37,185.37,185.16,185.17,5005.0,178.6195,178.6195,178.4171,178.4268,5005.0
2024-11-27 11:00:00,185.12,185.26,185.02,185.02,2789.0,178.3786,178.5135,178.2822,178.2822,2789.0
2024-11-27 11:05:00,185.14,185.14,184.81,184.84,6401.0,178.3979,178.3979,178.0799,178.1088,6401.0
2024-11-27 11:10:00,184.88,184.9,184.71,184.85,2512.0,178.1473,178.1666,177.9835,178.1184,2512.0
2024-11-27 11:15:00,184.83,185.07,184.64,184.9,15284.0,178.0991,178.3304,177.9161,178.1666,15284.0
2024-11-27 11:20:00,184.89,184.89,184.57,184.64,8191.0,178.157,178.157,177.8486,177.9161,8191.0
2024-11-27 11:25:00,184.64,184.64,184.29,184.45,3330.0,177.9161,177.9161,177.5788,177.733,3330.0
2024-11-27 11:30:00,184.35,184.54,184.3,184.46,3623.0,177.6366,177.8197,177.5884,177.7426,3623.0
2024-11-27 11:35:00,184.44,184.6,184.44,184.44,7770.0,177.7233,177.8775,177.7233,177.7233,7770.0
2024-11-27 11:40:00,184.5,184.53,184.39,184.39,3250.0,177.7812,177.8101,177.6752,177.6752,3250.0
2024-11-27 11:45:00,184.36,184.36,184.16,184.19,1800.0,177.6463,177.6463,177.4535,177.4824,1800.0
2024-11-27 11:50:00,184.24,184.31,184.18,184.25,1675.0,177.5306,177.5981,177.4728,177.5403,1675.0
2024-11-27 11:55:00,184.25,184.27,184.18,184.19,1380.0,177.5403,177.5595,177.4728,177.4824,1380.0
2024-11-27 12:00:00,184.24,184.36,184.09,184.09,4940.0,177.5306,177.6463,177.3861,177.3861,4940.0
2024-11-27 12:05:00,184.11,184.24,184.11,184.18,1619.0,177.4054,177.5306,177.4054,177.4728,1619.0
2024-11-27 12:10:00,184.17,184.41,184.16,184.35,2640.0,177.4632,177.6944,177.4535,177.6366,2640.0
2024-11-27 12:15:00,184.34,184.34,184.17,184.18,3731.0,177.627,177.627,177.4632,177.4728,3731.0
2024-11-27 12:20:00,184.23,184.25,184.0,184.09,7399.0,177.521,177.5403,177.2994,177.3861,7399.0
2024-11-27 12:25:00,184.09,184.26,183.97,184.14,12305.0,177.3861,177.5499,177.2705,177.4343,12305.0
2024-11-27 12:30:00,184.09,184.09,183.79,183.8,4250.0,177.3861,177.3861,177.097,177.1066,4250.0
2024-11-27 12:35:00,183.84,184.2,183.84,184.19,4823.0,177.1452,177.4921,177.1452,177.4824,4823.0
2024-11-27 12:40:00,184.25,184.25,184.1,184.14,2252.0,177.5403,177.5403,177.3957,177.4343,2252.0
2024-11-27 12:45:00,184.16,184.16,183.95,184.01,2307.0,177.4535,177.4535,177.2512,177.309,2307.0
2024-11-27 12:50:00,184.07,184.18,184.07,184.13,770.0,177.3668,177.4728,177.3668,177.4246,770.0
2024-11-27 12:55:00,184.13,184.14,184.04,184.04,1383.0,177.4246,177.4343,177.3379,177.3379,1383.0
2024-11-27 13:00:00,184.05,184.24,184.04,184.24,2862.0,177.3475,177.5306,177.3379,177.5306,2862.0
2024-11-27 13:05:00,184.24,184.37,184.23,184.37,1506.0,177.5306,177.6559,177.521,177.6559,1506.0
2024-11-27 13:10:00,184.37,184.42,184.31,184.42,5600.0,177.6559,177.7041,177.5981,177.7041,5600.0
2024-11-27 13:15:00,184.35,184.53,184.24,184.24,2567.0,177.6366,177.8101,177.5306,177.5306,2567.0
2024-11-27 13:20:00,184.35,184.35,184.15,184.15,3426.0,177.6366,177.6366,177.4439,177.4439,3426.0
2024-11-27 13:25:00,184.09,184.17,184.05,184.14,1845.0,177.3861,177.4632,177.3475,177.4343,1845.0
2024-11-27 13:30:00,184.08,184.16,184.03,184.03,1869.0,177.3765,177.4535,177.3283,177.3283,1869.0
2024-11-27 13:35:00,184.09,184.09,183.96,183.96,2175.0,177.3861,177.3861,177.2608,177.2608,2175.0
2024-11-27 13:40:00,183.98,184.06,183.97,184.02,1046.0,177.2801,177.3572,177.2705,177.3186,1046.0
2024-11-27 13:45:00,184.0,184.0,184.0,184.0,260.0,177.2994,177.2994,177.2994,177.2994,260.0
2024-11-27 13:50:00,183.97,183.99,183.97,183.98,450.0,177.2705,177.2897,177.2705,177.2801,450.0
2024-11-27 13:55:00,183.94,184.02,183.93,183.94,1396.0,177.2416,177.3186,177.2319,177.2416,1396.0
2024-11-27 14:00:00,183.94,183.98,183.89,183.97,2148.0,177.2416,177.2801,177.1934,177.2705,2148.0
2024-11-27 14:05:00,183.94,184.16,183.93,184.16,2566.0,177.2416,177.4535,177.2319,177.4535,2566.0
2024-11-27 14:10:00,184.14,184.18,184.06,184.11,3925.0,177.4343,177.4728,177.3572,177.4054,3925.0
2024-11-27 14:15:00,184.06,184.25,184.06,184.23,4312.0,177.3572,177.5403,177.3572,177.521,4312.0
2024-11-27 14:20:00,184.18,184.18,183.98,184.06,1644.0,177.4728,177.4728,177.2801,177.3572,1644.0
2024-11-27 14:25:00,184.12,184.13,184.05,184.05,720.0,177.415,177.4246,177.3475,177.3475,720.0
2024-11-27 14:30:00,184.09,184.1,184.02,184.05,1272.0,177.3861,177.3957,177.3186,177.3475,1272.0
2024-11-27 14:35:00,184.0,184.04,184.0,184.04,841.0,177.2994,177.3379,177.2994,177.3379,841.0
2024-11-27 14:40:00,184.0,184.14,184.0,184.14,1999.0,177.2994,177.4343,177.2994,177.4343,1999.0
2024-11-27 14:45:00,184.1,184.26,184.1,184.26,984.0,177.3957,177.5499,177.3957,177.5499,984.0
2024-11-27 14:50:00,184.22,184.34,184.18,184.25,2291.0,177.5114,177.627,177.4728,177.5403,2291.0
2024-11-27 14:55:00,184.28,184.3,184.18,184.3,8611.0,177.5692,177.5884,177.4728,177.5884,8611.0
2024-11-27 15:00:00,184.3,184.3,184.04,184.04,6932.0,177.5884,177.5884,177.3379,177.3379,6932.0
2024-11-27 15:05:00,183.97,184.0,183.87,183.93,1725.0,177.2705,177.2994,177.1741,177.2319,1725.0
2024-11-27 15:10:00,183.89,183.9,183.82,183.83,1806.0,177.1934,177.203,177.1259,177.1356,1806.0
2024-11-27 15:15:00,183.86,184.05,183.86,184.05,4210.0,177.1645,177.3475,177.1645,177.3475,4210.0
2024-11-27 15:20:00,184.06,184.08,183.98,183.99,6312.0,177.3572,177.3765,177.2801,177.2897,6312.0
2024-11-27 15:25:00,184.01,184.1,184.01,184.03,1984.0,177.309,177.3957,177.309,177.3283,1984.0
2024-11-27 15:30:00,184.04,184.12,183.99,184.1,2667.0,177.3379,177.415,177.2897,177.3957,2667.0
2024-11-27 15:35:00,184.14,184.14,183.95,183.97,3958.0,177.4343,177.4343,177.2512,177.2705,3958.0
2024-11-27 15:40:00,183.91,183.95,183.77,183.85,3638.0,177.2126,177.2512,177.0777,177.1548,3638.0
2024-11-27 15:45:00,183.9,183.97,183.9,183.97,3200.0,177.203,177.2705,177.203,177.2705,3200.0
2024-11-27 15:50:00,184.08,184.3,183.96,184.01,15526.0,177.3765,177.5884,177.2608,177.309,15526.0
2024-11-27 15:55:00,184.03,184.05,183.71,183.75,64318.0,177.3283,177.3475,177.0199,177.0585,64318.0
2024-11-29 09:30:00,184.72,185.35,183.75,185.35,13222.0,177.9931,178.6002,177.0585,178.6002,13222.0
2024-11-29 09:35:00,185.32,185.47,184.84,185.28,5784.0,178.5713,178.7158,178.1088,178.5328,5784.0
2024-11-29 09:40:00,185.22,185.38,184.82,185.12,5487.0,178.4749,178.6291,178.0895,178.3786,5487.0
2024-11-29 09:45:00,185.03,185.57,185.03,185.27,3301.0,178.2919,178.8122,178.2919,178.5231,3301.0
2024-11-29 09:50:00,185.11,185.27,185.06,185.11,3854.0,178.3689,178.5231,178.3208,178.3689,3854.0
2024-11-29 09:55:00,185.25,185.25,185.11,185.2,7900.0,178.5038,178.5038,178.3689,178.4557,7900.0
2024-11-29 10:00:00,185.25,185.69,185.25,185.69,1917.0,178.5038,178.9278,178.5038,178.9278,1917.0
2024-11-29 10:05:00,185.73,185.98,185.47,185.62,5747.0,178.9664,179.2073,178.7158,178.8604,5747.0
2024-11-29 10:10:00,185.61,185.72,185.43,185.62,5841.0,178.8507,178.9567,178.6773,178.8604,5841.0
2024-11-29 10:15:00,185.53,185.75,185.44,185.69,3501.0,178.7736,178.9856,178.6869,178.9278,3501.0
2024-11-29 10:20:00,185.58,185.82,185.56,185.66,5316.0,178.8218,179.0531,178.8026,178.8989,5316.0
2024-11-29 10:25:00,185.71,185.81,185.6,185.73,13027.0,178.9471,179.0435,178.8411,178.9664,13027.0
2024-11-29 10:30:00,185.79,185.81,185.66,185.81,3122.0,179.0242,179.0435,178.8989,179.0435,3122.0
2024-11-29 10:35:00,185.77,185.79,185.42,185.63,5746.0,179.0049,179.0242,178.6677,178.87,5746.0
2024-11-29 10:40:00,185.54,185.81,185.54,185.68,3080.0,178.7833,179.0435,178.7833,178.9182,3080.0
2024-11-29 10:45:00,185.7,185.89,185.68,185.73,8306.0,178.9375,179.1205,178.9182,178.9664,8306.0
2024-11-29 10:50:00,185.76,185.76,185.38,185.39,13002.0,178.9953,178.9953,178.6291,178.6387,13002.0
2024-11-29 10:55:00,185.38,185.4,185.15,185.28,6725.0,178.6291,178.6484,178.4075,178.5328,6725.0
2024-11-29 11:00:00,185.42,185.42,184.9,184.9,4629.0,178.6677,178.6677,178.1666,178.1666,4629.0
2024-11-29 11:05:00,184.97,185.16,184.88,185.0,4396.0,178.234,178.4171,178.1473,178.2629,4396.0
2024-11-29 11:10:00,185.02,185.12,184.78,184.78,8736.0,178.2822,178.3786,178.051,178.051,8736.0
2024-11-29 11:15:00,184.78,184.91,184.69,184.7,6764.0,178.051,178.1762,177.9642,177.9739,6764.0
2024-11-29 11:20:00,184.78,184.84,184.57,184.78,6818.0,178.051,178.1088,177.8486,178.051,6818.0
2024-11-29 11:25:00,184.87,184.94,184.79,184.9,7598.0,178.1377,178.2051,178.0606,178.1666,7598.0
2024-11-29 11:30:00,184.95,185.13,184.9,185.13,7085.0,178.2148,178.3882,178.1666,178.3882,7085.0
2024-11-29 11:35:00,185.13,185.21,185.07,185.21,4629.0,178.3882,178.4653,178.3304,178.4653,4629.0
2024-11-29 11:40:00,185.28,185.48,185.28,185.4,5126.0,178.5328,178.7255,178.5328,178.6484,5126.0
2024-11-29 11:45:00,185.49,185.61,185.47,185.5,22335.0,178.7351,178.8507,178.7158,178.7447,22335.0
2024-11-29 11:50:00,185.5,185.62,185.46,185.56,15271.0,178.7447,178.8604,178.7062,178.8026,15271.0
2024-11-29 11:55:00,185.56,185.56,185.37,185.41,7923.0,178.8026,178.8026,178.6195,178.658,7923.0
2024-11-29 12:00:00,185.4,185.54,185.38,185.53,9945.0,178.6484,178.7833,178.6291,178.7736,9945.0
2024-11-29 12:05:00,185.56,185.72,185.53,185.63,16698.0,178.8026,178.9567,178.7736,178.87,16698.0
2024-11-29 12:10:00,185.69,185.7,185.43,185.59,12310.0,178.9278,178.9375,178.6773,178.8315,12310.0
2024-11-29 12:15:00,185.53,185.56,185.26,185.45,5717.0,178.7736,178.8026,178.5135,178.6966,5717.0
2024-11-29 12:20:00,185.4,185.5,185.05,185.12,13208.0,178.6484,178.7447,178.3111,178.3786,13208.0
2024-11-29 12:25:00,185.11,185.59,185.1,185.56,15696.0,178.3689,178.8315,178.3593,178.8026,15696.0
2024-11-29 12:30:00,185.56,185.66,185.42,185.56,9682.0,178.8026,178.8989,178.6677,178.8026,9682.0
2024-11-29 12:35:00,185.55,185.77,185.52,185.61,7128.0,178.7929,179.0049,178.764,178.8507,7128.0
2024-11-29 12:40:00,185.61,185.73,185.46,185.51,9817.0,178.8507,178.9664,178.7062,178.7544,9817.0
2024-11-29 12:45:00,185.52,186.0,185.51,185.9,15234.0,178.764,179.2265,178.7544,179.1302,15234.0
2024-11-29 12:50:00,185.86,185.86,184.11,184.37,47817.0,179.0916,179.0916,177.4054,177.6559,47817.0
2024-11-29 12:55:00,184.28,184.39,183.65,183.82,118979.0,177.5692,177.6752,176.9621,177.1259,118979.0
2024-12-02 09:30:00,183.6,183.6,182.6,182.93,18861.0,176.9139,176.9139,175.9503,176.2683,18861.0
2024-12-02 09:35:00,182.99,182.99,182.02,182.21,4511.0,176.3261,176.3261,175.3915,175.5746,4511.0
2024-12-02 09:40:00,182.39,182.76,182.39,182.5,12314.0,175.748,176.1045,175.748,175.854,12314.0
2024-12-02 09:45:00,182.49,182.96,182.46,182.56,5503.0,175.8444,176.2972,175.8154,175.9118,5503.0
2024-12-02 09:50:00,182.36,182.5,182.01,182.21,8468.0,175.7191,175.854,175.3818,175.5746,8468.0
2024-12-02 09:55:00,182.3,182.55,181.6,182.23,8951.0,175.6613,175.9022,174.9868,175.5938,8951.0
2024-12-02 10:00:00,182.05,182.27,180.81,181.18,9485.0,175.4204,175.6324,174.2255,174.5821,9485.0
2024-12-02 10:05:00,181.3,181.58,181.26,181.56,2128.0,174.6977,174.9675,174.6591,174.9482,2128.0
2024-12-02 10:10:00,181.51,181.62,180.99,180.99,2845.0,174.9,175.006,174.399,174.399,2845.0
2024-12-02 10:15:00,181.08,181.41,181.05,181.41,2651.0,174.4857,174.8037,174.4568,174.8037,2651.0
2024-12-02 10:20:00,181.41,181.41,180.92,181.1,8798.0,174.8037,174.8037,174.3315,174.505,8798.0
2024-12-02 10:25:00,181.3,181.33,180.93,180.94,3917.0,174.6977,174.7266,174.3412,174.3508,3917.0
2024-12-02 10:30:00,180.9,181.25,180.87,180.87,3750.0,174.3123,174.6495,174.2833,174.2833,3750.0
2024-12-02 10:35:00,180.85,181.15,180.8,181.15,5116.0,174.2641,174.5532,174.2159,174.5532,5116.0
2024-12-02 10:40:00,180.9,181.35,180.89,181.2,7552.0,174.3123,174.7459,174.3026,174.6013,7552.0
2024-12-02 10:45:00,181.14,181.41,181.1,181.32,7397.0,174.5435,174.8037,174.505,174.717,7397.0
2024-12-02 10:50:00,181.4,181.43,181.0,181.0,3025.0,174.794,174.823,174.4086,174.4086,3025.0
2024-12-02 10:55:00,181.1,181.27,180.96,180.96,6998.0,174.505,174.6688,174.3701,174.3701,6998.0
2024-12-02 11:00:00,180.92,181.28,180.75,181.14,6837.0,174.3315,174.6784,174.1677,174.5435,6837.0
2024-12-02 11:05:00,181.24,181.47,181.16,181.39,4640.0,174.6399,174.8615,174.5628,174.7844,4640.0
2024-12-02 11:10:00,181.4,181.49,181.27,181.33,5606.0,174.794,174.8808,174.6688,174.7266,5606.0
2024-12-02 11:15:00,181.42,181.57,181.37,181.47,2304.0,174.8133,174.9579,174.7651,174.8615,2304.0
2024-12-02 11:20:00,181.55,181.6,181.44,181.56,4562.0,174.9386,174.9868,174.8326,174.9482,4562.0
2024-12-02 11:25:00,181.6,181.7,181.5,181.7,4025.0,174.9868,175.0831,174.8904,175.0831,4025.0
2024-12-02 11:30:00,181.64,181.71,181.32,181.32,4002.0,175.0253,175.0928,174.717,174.717,4002.0
2024-12-02 11:35:00,181.4,181.43,181.12,181.21,9023.0,174.794,174.823,174.5242,174.611,9023.0
2024-12-02 11:40:00,181.24,181.42,181.24,181.42,3748.0,174.6399,174.8133,174.6399,174.8133,3748.0
2024-12-02 11:45:00,181.44,181.5,181.21,181.28,2447.0,174.8326,174.8904,174.611,174.6784,2447.0
2024-12-02 11:50:00,181.29,181.34,181.11,181.19,3662.0,174.6881,174.7362,174.5146,174.5917,3662.0
2024-12-02 11:55:00,181.16,181.31,181.13,181.24,1330.0,174.5628,174.7073,174.5339,174.6399,1330.0
2024-12-02 12:00:00,181.23,181.23,181.09,181.14,1508.0,174.6302,174.6302,174.4953,174.5435,1508.0
2024-12-02 12:05:00,181.16,181.45,181.08,181.45,3730.0,174.5628,174.8422,174.4857,174.8422,3730.0
2024-12-02 12:10:00,181.32,181.4,181.24,181.34,4639.0,174.717,174.794,174.6399,174.7362,4639.0
2024-12-02 12:15:00,181.36,181.7,181.2,181.42,20076.0,174.7555,175.0831,174.6013,174.8133,20076.0
2024-12-02 12:20:00,181.35,181.43,181.31,181.41,1774.0,174.7459,174.823,174.7073,174.8037,1774.0
2024-12-02 12:25:00,181.34,181.81,181.33,181.7,21753.0,174.7362,175.1891,174.7266,175.0831,21753.0
2024-12-02 12:30:00,181.59,181.83,181.58,181.74,6108.0,174.9771,175.2084,174.9675,175.1217,6108.0
2024-12-02 12:35:00,181.74,181.88,181.67,181.72,2500.0,175.1217,175.2566,175.0542,175.1024,2500.0
2024-12-02 12:40:00,181.8,181.95,181.8,181.95,1650.0,175.1795,175.324,175.1795,175.324,1650.0
2024-12-02 12:45:00,181.83,181.9,181.72,181.76,5631.0,175.2084,175.2758,175.1024,175.1409,5631.0
2024-12-02 12:50:00,181.72,181.72,181.49,181.66,7663.0,175.1024,175.1024,174.8808,175.0446,7663.0
2024-12-02 12:55:00,181.61,181.64,181.51,181.58,4386.0,174.9964,175.0253,174.9,174.9675,4386.0
2024-12-02 13:00:00,181.58,181.6,181.5,181.54,8045.0,174.9675,174.9868,174.8904,174.929,8045.0
2024-12-02 13:05:00,181.58,181.62,181.55,181.59,2030.0,174.9675,175.006,174.9386,174.9771,2030.0
2024-12-02 13:10:00,181.61,181.88,181.61,181.71,12564.0,174.9964,175.2566,174.9964,175.0928,12564.0
2024-12-02 13:15:00,181.71,181.9,181.59,181.7,29852.0,175.0928,175.2758,174.9771,175.0831,29852.0
2024-12-02 13:20:00,181.77,181.84,181.69,181.69,4276.0,175.1506,175.218,175.0735,175.0735,4276.0
2024-12-02 13:25:00,181.67,181.74,181.55,181.59,3130.0,175.0542,175.1217,174.9386,174.9771,3130.0
2024-12-02 13:30:00,181.59,181.67,181.5,181.67,2792.0,174.9771,175.0542,174.8904,175.0542,2792.0
2024-12-02 13:35:00,181.56,181.66,181.53,181.57,4045.0,174.9482,175.0446,174.9193,174.9579,4045.0
2024-12-02 13:40:00,181.62,181.65,181.5,181.52,15756.0,175.006,175.0349,174.8904,174.9097,15756.0
2024-12-02 13:45:00,181.65,181.82,181.63,181.82,10981.0,175.0349,175.1988,175.0157,175.1988,10981.0
2024-12-02 13:50:00,181.82,181.89,181.69,181.8,15140.0,175.1988,175.2662,175.0735,175.1795,15140.0
2024-12-02 13:55:00,181.71,181.79,181.71,181.75,670.0,175.0928,175.1698,175.0928,175.1313,670.0
2024-12-02 14:00:00,181.74,181.75,181.51,181.51,3969.0,175.1217,175.1313,174.9,174.9,3969.0
2024-12-02 14:05:00,181.57,181.6,181.29,181.3,5824.0,174.9579,174.9868,174.6881,174.6977,5824.0
2024-12-02 14:10:00,181.29,181.29,181.17,181.29,2286.0,174.6881,174.6881,174.5724,174.6881,2286.0
2024-12-02 14:15:00,181.21,181.25,180.97,181.18,8063.0,174.611,174.6495,174.3797,174.5821,8063.0
2024-12-02 14:20:00,181.11,181.11,181.02,181.09,990.0,174.5146,174.5146,174.4279,174.4953,990.0
2024-12-02 14:25:00,181.06,181.21,181.06,181.15,1452.0,174.4664,174.611,174.4664,174.5532,1452.0
2024-12-02 14:30:00,181.13,181.13,180.95,181.0,2942.0,174.5339,174.5339,174.3604,174.4086,2942.0
2024-12-02 14:35:00,181.01,181.13,181.0,181.12,3732.0,174.4183,174.5339,174.4086,174.5242,3732.0
2024-12-02 14:40:00,181.09,181.18,181.09,181.17,3853.0,174.4953,174.5821,174.4953,174.5724,3853.0
2024-12-02 14:45:00,181.19,181.22,181.06,181.09,9296.0,174.5917,174.6206,174.4664,174.4953,9296.0
2024-12-02 14:50:00,181.04,181.04,180.85,180.91,4114.0,174.4472,174.4472,174.2641,174.3219,4114.0
2024-12-02 14:55:00,180.96,181.05,180.91,181.0,3488.0,174.3701,174.4568,174.3219,174.4086,3488.0
2024-12-02 15:00:00,180.9,180.98,180.81,180.98,6414.0,174.3123,174.3893,174.2255,174.3893,6414.0
2024-12-02 15:05:00,180.99,181.01,180.95,180.97,2787.0,174.399,174.4183,174.3604,174.3797,2787.0
2024-12-02 15:10:00,180.99,181.09,180.95,181.08,3325.0,174.399,174.4953,174.3604,174.4857,3325.0
2024-12-02 15:15:00,181.09,181.22,181.08,181.17,5302.0,174.4953,174.6206,174.4857,174.5724,5302.0
2024-12-02 15:20:00,181.23,181.32,181.18,181.31,2267.0,174.6302,174.717,174.5821,174.7073,2267.0
2024-12-02 15:25:00,181.32,181.33,181.2,181.24,3848.0,174.717,174.7266,174.6013,174.6399,3848.0
2024-12-02 15:30:00,181.25,181.26,181.12,181.17,4977.0,174.6495,174.6591,174.5242,174.5724,4977.0
2024-12-02 15:35:00,181.16,181.24,181.12,181.18,6187.0,174.5628,174.6399,174.5242,174.5821,6187.0
2024-12-02 15:40:00,181.18,181.29,181.16,181.19,9498.0,174.5821,174.6881,174.5628,174.5917,9498.0
2024-12-02 15:45:00,181.21,181.25,181.01,181.25,8125.0,174.611,174.6495,174.4183,174.6495,8125.0
2024-12-02 15:50:00,181.26,181.58,181.19,181.5,20113.0,174.6591,174.9675,174.5917,174.8904,20113.0
2024-12-02 15:55:00,181.48,181.55,181.25,181.4,78471.0,174.8711,174.9386,174.6495,174.794,78471.0
2024-12-03 09:30:00,182.72,182.84,181.5,181.5,14727.0,176.066,176.1816,174.8904,174.8904,14727.0
2024-12-03 09:35:00,181.51,181.86,181.29,181.52,6923.0,174.9,175.2373,174.6881,174.9097,6923.0
2024-12-03 09:40:00,181.72,181.96,181.31,181.37,4182.0,175.1024,175.3337,174.7073,174.7651,4182.0
2024-12-03 09:45:00,181.46,181.88,181.39,181.68,9993.0,174.8519,175.2566,174.7844,175.0639,9993.0
2024-12-03 09:50:00,181.52,181.77,181.3,181.65,6627.0,174.9097,175.1506,174.6977,175.0349,6627.0
2024-12-03 09:55:00,181.69,182.07,181.54,181.91,7263.0,175.0735,175.4397,174.929,175.2855,7263.0
2024-12-03 10:00:00,182.0,182.0,181.26,181.39,6258.0,175.3722,175.3722,174.6591,174.7844,6258.0
2024-12-03 10:05:00,181.34,181.45,181.06,181.26,6950.0,174.7362,174.8422,174.4664,174.6591,6950.0
2024-12-03 10:10:00,181.26,181.46,181.16,181.18,3355.0,174.6591,174.8519,174.5628,174.5821,3355.0
2024-12-03 10:15:00,181.21,181.4,181.14,181.4,1860.0,174.611,174.794,174.5435,174.794,1860.0
2024-12-03 10:20:00,181.31,181.42,181.14,181.14,4247.0,174.7073,174.8133,174.5435,174.5435,4247.0
2024-12-03 10:25:00,181.34,181.35,180.96,180.96,5012.0,174.7362,174.7459,174.3701,174.3701,5012.0
2024-12-03 10:30:00,180.92,180.98,180.63,180.82,7688.0,174.3315,174.3893,174.0521,174.2352,7688.0
2024-12-03 10:35:00,180.81,180.91,180.58,180.59,5348.0,174.2255,174.3219,174.0039,174.0135,5348.0
2024-12-03 10:40:00,180.55,180.57,180.27,180.4,5227.0,173.975,173.9943,173.7052,173.8305,5227.0
2024-12-03 10:45:00,180.4,180.47,180.32,180.4,2699.0,173.8305,173.8979,173.7534,173.8305,2699.0
2024-12-03 10:50:00,180.27,180.39,180.26,180.39,3290.0,173.7052,173.8208,173.6956,173.8208,3290.0
2024-12-03 10:55:00,180.37,180.37,180.22,180.31,2496.0,173.8016,173.8016,173.657,173.7437,2496.0
2024-12-03 11:00:00,180.31,180.38,180.12,180.13,6630.0,173.7437,173.8112,173.5607,173.5703,6630.0
2024-12-03 11:05:00,180.1,180.1,179.8,179.84,13877.0,173.5414,173.5414,173.2523,173.2909,13877.0
2024-12-03 11:10:00,180.06,180.07,179.94,179.94,1739.0,173.5028,173.5125,173.3872,173.3872,1739.0
2024-12-03 11:15:00,180.01,180.11,179.89,180.09,2150.0,173.4547,173.551,173.339,173.5318,2150.0
2024-12-03 11:20:00,179.86,180.07,179.86,179.9,3680.0,173.3101,173.5125,173.3101,173.3487,3680.0
2024-12-03 11:25:00,179.9,179.99,179.86,179.96,2111.0,173.3487,173.4354,173.3101,173.4065,2111.0
2024-12-03 11:30:00,179.96,180.09,179.87,180.09,13245.0,173.4065,173.5318,173.3198,173.5318,13245.0
2024-12-03 11:35:00,179.97,179.97,179.72,179.74,3426.0,173.4161,173.4161,173.1752,173.1945,3426.0
2024-12-03 11:40:00,179.79,179.79,179.63,179.77,12054.0,173.2427,173.2427,173.0885,173.2234,12054.0
2024-12-03 11:45:00,179.68,179.82,179.64,179.72,4257.0,173.1367,173.2716,173.0981,173.1752,4257.0
2024-12-03 11:50:00,179.7,179.7,179.44,179.45,3722.0,173.156,173.156,172.9054,172.9151,3722.0
2024-12-03 11:55:00,179.45,179.51,179.41,179.49,2235.0,172.9151,172.9729,172.8765,172.9536,2235.0
2024-12-03 12:00:00,179.54,179.63,179.51,179.57,2881.0,173.0018,173.0885,172.9729,173.0307,2881.0
2024-12-03 12:05:00,179.59,179.73,179.54,179.71,2507.0,173.05,173.1849,173.0018,173.1656,2507.0
2024-12-03 12:10:00,179.88,180.16,179.88,180.16,2411.0,173.3294,173.5992,173.3294,173.5992,2411.0
2024-12-03 12:15:00,180.18,180.2,180.18,180.2,1000.0,173.6185,173.6377,173.6185,173.6377,1000.0
2024-12-03 12:20:00,180.21,180.45,180.2,180.38,1333.0,173.6474,173.8786,173.6377,173.8112,1333.0
2024-12-03 12:25:00,180.32,180.46,180.32,180.42,967.0,173.7534,173.8883,173.7534,173.8497,967.0
2024-12-03 12:30:00,180.43,180.48,180.36,180.48,3529.0,173.8594,173.9076,173.7919,173.9076,3529.0
2024-12-03 12:35:00,180.39,180.96,180.39,180.96,8710.0,173.8208,174.3701,173.8208,174.3701,8710.0
2024-12-03 12:40:00,180.97,181.27,180.93,181.06,10982.0,174.3797,174.6688,174.3412,174.4664,10982.0
2024-12-03 12:45:00,180.97,181.08,180.89,180.98,1023.0,174.3797,174.4857,174.3026,174.3893,1023.0
2024-12-03 12:50:00,180.91,180.97,180.9,180.97,916.0,174.3219,174.3797,174.3123,174.3797,916.0
2024-12-03 12:55:00,180.91,180.91,180.7,180.78,4026.0,174.3219,174.3219,174.1195,174.1966,4026.0
2024-12-03 13:00:00,180.73,180.93,180.73,180.93,1807.0,174.1484,174.3412,174.1484,174.3412,1807.0
2024-12-03 13:05:00,180.86,180.89,180.77,180.8,2447.0,174.2737,174.3026,174.187,174.2159,2447.0
2024-12-03 13:10:00,180.87,180.98,180.79,180.91,4083.0,174.2833,174.3893,174.2063,174.3219,4083.0
2024-12-03 13:15:00,180.95,181.01,180.91,180.93,1566.0,174.3604,174.4183,174.3219,174.3412,1566.0
2024-12-03 13:20:00,180.99,180.99,180.95,180.97,783.0,174.399,174.399,174.3604,174.3797,783.0
2024-12-03 13:25:00,180.92,181.0,180.83,180.88,2208.0,174.3315,174.4086,174.2448,174.293,2208.0
2024-12-03 13:30:00,180.95,180.95,180.71,180.71,2933.0,174.3604,174.3604,174.1292,174.1292,2933.0
2024-12-03 13:35:00,180.72,180.75,180.64,180.7,2166.0,174.1388,174.1677,174.0617,174.1195,2166.0
2024-12-03 13:40:00,180.68,180.68,180.63,180.63,732.0,174.1003,174.1003,174.0521,174.0521,732.0
2024-12-03 13:45:00,180.67,180.8,180.66,180.8,3533.0,174.0906,174.2159,174.081,174.2159,3533.0
2024-12-03 13:50:00,180.74,180.86,180.72,180.82,8870.0,174.1581,174.2737,174.1388,174.2352,8870.0
2024-12-03 13:55:00,180.91,181.03,180.91,181.03,1543.0,174.3219,174.4375,174.3219,174.4375,1543.0
2024-12-03 14:00:00,180.96,180.97,180.74,180.83,1983.0,174.3701,174.3797,174.1581,174.2448,1983.0
2024-12-03 14:05:00,180.83,180.93,180.83,180.9,2353.0,174.2448,174.3412,174.2448,174.3123,2353.0
2024-12-03 14:10:00,180.9,180.9,180.75,180.81,2827.0,174.3123,174.3123,174.1677,174.2255,2827.0
2024-12-03 14:15:00,180.82,180.82,180.77,180.79,2372.0,174.2352,174.2352,174.187,174.2063,2372.0
2024-12-03 14:20:00,180.84,180.91,180.75,180.91,4255.0,174.2544,174.3219,174.1677,174.3219,4255.0
2024-12-03 14:25:00,180.9,180.93,180.83,180.88,4161.0,174.3123,174.3412,174.2448,174.293,4161.0
2024-12-03 14:30:00,180.86,180.93,180.83,180.93,3282.0,174.2737,174.3412,174.2448,174.3412,3282.0
2024-12-03 14:35:00,180.9,180.93,180.73,180.83,5844.0,174.3123,174.3412,174.1484,174.2448,5844.0
2024-12-03 14:40:00,180.8,180.81,180.71,180.79,1266.0,174.2159,174.2255,174.1292,174.2063,1266.0
2024-12-03 14:45:00,180.86,181.12,180.76,181.12,4347.0,174.2737,174.5242,174.1774,174.5242,4347.0
2024-12-03 14:50:00,181.19,181.2,181.17,181.2,539.0,174.5917,174.6013,174.5724,174.6013,539.0
2024-12-03 14:55:00,181.19,181.19,181.04,181.11,4179.0,174.5917,174.5917,174.4472,174.5146,4179.0
2024-12-03 15:00:00,181.1,181.1,180.93,181.07,3762.0,174.505,174.505,174.3412,174.4761,3762.0
2024-12-03 15:05:00,180.97,181.08,180.82,180.88,6291.0,174.3797,174.4857,174.2352,174.293,6291.0
2024-12-03 15:10:00,180.96,180.96,180.8,180.81,3818.0,174.3701,174.3701,174.2159,174.2255,3818.0
2024-12-03 15:15:00,180.81,180.88,180.74,180.83,6634.0,174.2255,174.293,174.1581,174.2448,6634.0
2024-12-03 15:20:00,180.81,180.86,180.63,180.63,4985.0,174.2255,174.2737,174.0521,174.0521,4985.0
2024-12-03 15:25:00,180.62,180.71,180.59,180.66,7023.0,174.0425,174.1292,174.0135,174.081,7023.0
2024-12-03 15:30:00,180.64,180.7,180.58,180.68,8215.0,174.0617,174.1195,174.0039,174.1003,8215.0
2024-12-03 15:35:00,180.65,180.87,180.6,180.82,13269.0,174.0714,174.2833,174.0232,174.2352,13269.0
2024-12-03 15:40:00,180.87,180.87,180.5,180.5,9690.0,174.2833,174.2833,173.9268,173.9268,9690.0
2024-12-03 15:45:00,180.49,180.72,180.45,180.7,13291.0,173.9172,174.1388,173.8786,174.1195,13291.0
2024-12-03 15:50:00,180.72,180.78,180.55,180.75,33458.0,174.1388,174.1966,173.975,174.1677,33458.0
2024-12-03 15:55:00,180.73,180.8,180.44,180.66,95547.0,174.1484,174.2159,173.869,174.081,95547.0
2024-12-04 09:30:00,181.3,181.3,180.3,180.77,24719.0,174.6977,174.6977,173.7341,174.187,24719.0
2024-12-04 09:35:00,181.06,181.06,180.53,180.53,1105.0,174.4664,174.4664,173.9557,173.9557,1105.0
2024-12-04 09:40:00,180.76,180.87,180.23,180.48,10735.0,174.1774,174.2833,173.6667,173.9076,10735.0
2024-12-04 09:45:00,180.2,180.76,180.2,180.46,2236.0,173.6377,174.1774,173.6377,173.8883,2236.0
2024-12-04 09:50:00,180.29,180.76,180.29,180.61,2619.0,173.7245,174.1774,173.7245,174.0328,2619.0
2024-12-04 09:55:00,180.62,180.68,180.47,180.59,4579.0,174.0425,174.1003,173.8979,174.0135,4579.0
2024-12-04 10:00:00,180.59,180.89,180.45,180.46,3521.0,174.0135,174.3026,173.8786,173.8883,3521.0
2024-12-04 10:05:00,180.39,180.78,180.22,180.64,6513.0,173.8208,174.1966,173.657,174.0617,6513.0
2024-12-04 10:10:00,180.64,180.64,180.03,180.08,18068.0,174.0617,174.0617,173.4739,173.5221,18068.0
2024-12-04 10:15:00,179.92,180.26,179.82,180.01,4576.0,173.3679,173.6956,173.2716,173.4547,4576.0
2024-12-04 10:20:00,179.84,179.86,179.73,179.86,3264.0,173.2909,173.3101,173.1849,173.3101,3264.0
2024-12-04 10:25:00,179.99,180.15,179.97,180.15,1864.0,173.4354,173.5896,173.4161,173.5896,1864.0
2024-12-04 10:30:00,180.12,180.31,179.95,180.15,5224.0,173.5607,173.7437,173.3969,173.5896,5224.0
2024-12-04 10:35:00,180.15,180.32,180.15,180.24,3010.0,173.5896,173.7534,173.5896,173.6763,3010.0
2024-12-04 10:40:00,180.31,180.34,180.0,180.0,4391.0,173.7437,173.7727,173.445,173.445,4391.0
2024-12-04 10:45:00,179.89,180.06,179.83,180.03,3866.0,173.339,173.5028,173.2812,173.4739,3866.0
2024-12-04 10:50:00,180.02,180.18,180.01,180.15,3021.0,173.4643,173.6185,173.4547,173.5896,3021.0
2024-12-04 10:55:00,180.15,180.25,180.06,180.06,1106.0,173.5896,173.6859,173.5028,173.5028,1106.0
2024-12-04 11:00:00,180.22,180.29,180.1,180.2,3258.0,173.657,173.7245,173.5414,173.6377,3258.0
2024-12-04 11:05:00,180.2,180.2,179.99,180.0,3027.0,173.6377,173.6377,173.4354,173.445,3027.0
2024-12-04 11:10:00,180.0,180.31,180.0,180.23,2200.0,173.445,173.7437,173.445,173.6667,2200.0
2024-12-04 11:15:00,180.29,180.38,180.17,180.25,2876.0,173.7245,173.8112,173.6088,173.6859,2876.0
2024-12-04 11:20:00,180.19,180.35,180.17,180.35,2622.0,173.6281,173.7823,173.6088,173.7823,2622.0
2024-12-04 11:25:00,180.34,180.34,180.05,180.06,2776.0,173.7727,173.7727,173.4932,173.5028,2776.0
2024-12-04 11:30:00,180.13,180.33,180.06,180.26,4829.0,173.5703,173.763,173.5028,173.6956,4829.0
2024-12-04 11:35:00,180.33,180.33,180.11,180.24,3388.0,173.763,173.763,173.551,173.6763,3388.0
2024-12-04 11:40:00,180.22,180.22,179.91,179.91,3479.0,173.657,173.657,173.3583,173.3583,3479.0
2024-12-04 11:45:00,179.92,179.94,179.68,179.75,5184.0,173.3679,173.3872,173.1367,173.2041,5184.0
2024-12-04 11:50:00,179.77,179.89,179.73,179.89,11694.0,173.2234,173.339,173.1849,173.339,11694.0
2024-12-04 11:55:00,179.86,180.07,179.77,179.89,14880.0,173.3101,173.5125,173.2234,173.339,14880.0
2024-12-04 12:00:00,179.88,179.91,179.73,179.75,4036.0,173.3294,173.3583,173.1849,173.2041,4036.0
2024-12-04 12:05:00,179.76,179.93,179.76,179.93,1049.0,173.2138,173.3776,173.2138,173.3776,1049.0
2024-12-04 12:10:00,179.84,179.85,179.8,179.84,2358.0,173.2909,173.3005,173.2523,173.2909,2358.0
2024-12-04 12:15:00,179.78,179.8,179.53,179.56,3434.0,173.233,173.2523,172.9921,173.0211,3434.0
2024-12-04 12:20:00,179.63,179.74,179.37,179.43,5509.0,173.0885,173.1945,172.838,172.8958,5509.0
2024-12-04 12:25:00,179.37,179.56,179.37,179.49,1639.0,172.838,173.0211,172.838,172.9536,1639.0
2024-12-04 12:30:00,179.49,179.49,179.32,179.33,4626.0,172.9536,172.9536,172.7898,172.7994,4626.0
2024-12-04 12:35:00,179.32,179.36,179.29,179.33,1595.0,172.7898,172.8283,172.7609,172.7994,1595.0
2024-12-04 12:40:00,179.36,179.41,179.35,179.41,2582.0,172.8283,172.8765,172.8187,172.8765,2582.0
2024-12-04 12:45:00,179.43,179.46,179.29,179.46,5496.0,172.8958,172.9247,172.7609,172.9247,5496.0
2024-12-04 12:50:00,179.48,179.63,179.48,179.63,1844.0,172.944,173.0885,172.944,173.0885,1844.0
2024-12-04 12:55:00,179.64,179.74,179.59,179.74,1850.0,173.0981,173.1945,173.05,173.1945,1850.0
2024-12-04 13:00:00,179.74,179.82,179.54,179.54,5325.0,173.1945,173.2716,173.0018,173.0018,5325.0
2024-12-04 13:05:00,179.56,179.63,179.5,179.63,3569.0,173.0211,173.0885,172.9632,173.0885,3569.0
2024-12-04 13:10:00,179.63,179.8,179.63,179.8,4377.0,173.0885,173.2523,173.0885,173.2523,4377.0
2024-12-04 13:15:00,179.8,179.91,179.69,179.85,5247.0,173.2523,173.3583,173.1463,173.3005,5247.0
2024-12-04 13:20:00,179.85,179.85,179.66,179.66,3754.0,173.3005,173.3005,173.1174,173.1174,3754.0
2024-12-04 13:25:00,179.66,179.68,179.55,179.68,1009.0,173.1174,173.1367,173.0114,173.1367,1009.0
2024-12-04 13:30:00,179.59,179.6,179.43,179.46,7134.0,173.05,173.0596,172.8958,172.9247,7134.0
2024-12-04 13:35:00,179.51,179.74,179.49,179.7,3922.0,172.9729,173.1945,172.9536,173.156,3922.0
2024-12-04 13:40:00,179.68,179.84,179.67,179.76,2887.0,173.1367,173.2909,173.127,173.2138,2887.0
2024-12-04 13:45:00,179.76,179.87,179.76,179.84,1549.0,173.2138,173.3198,173.2138,173.2909,1549.0
2024-12-04 13:50:00,179.86,180.0,179.79,179.98,2601.0,173.3101,173.445,173.2427,173.4258,2601.0
2024-12-04 13:55:00,179.99,180.01,179.78,179.82,2720.0,173.4354,173.4547,173.233,173.2716,2720.0
2024-12-04 14:00:00,179.77,180.1,179.75,180.06,4546.0,173.2234,173.5414,173.2041,173.5028,4546.0
2024-12-04 14:05:00,180.1,180.16,179.95,180.0,2908.0,173.5414,173.5992,173.3969,173.445,2908.0
2024-12-04 14:10:00,180.06,180.17,180.06,180.17,3035.0,173.5028,173.6088,173.5028,173.6088,3035.0
2024-12-04 14:15:00,180.14,180.35,180.08,180.32,7923.0,173.5799,173.7823,173.5221,173.7534,7923.0
2024-12-04 14:20:00,180.33,180.46,180.32,180.46,3610.0,173.763,173.8883,173.7534,173.8883,3610.0
2024-12-04 14:25:00,180.46,180.58,180.29,180.34,9581.0,173.8883,174.0039,173.7245,173.7727,9581.0
2024-12-04 14:30:00,180.28,180.41,180.17,180.22,9630.0,173.7148,173.8401,173.6088,173.657,9630.0
2024-12-04 14:35:00,180.21,180.54,180.16,180.47,51371.0,173.6474,173.9654,173.5992,173.8979,51371.0
2024-12-04 14:40:00,180.47,180.67,180.4,180.44,4833.0,173.8979,174.0906,173.8305,173.869,4833.0
2024-12-04 14:45:00,180.44,180.63,180.44,180.59,7406.0,173.869,174.0521,173.869,174.0135,7406.0
2024-12-04 14:50:00,180.54,180.63,180.26,180.39,57585.0,173.9654,174.0521,173.6956,173.8208,57585.0
2024-12-04 14:55:00,180.38,180.47,180.33,180.4,5326.0,173.8112,173.8979,173.763,173.8305,5326.0
2024-12-04 15:00:00,180.45,180.61,180.33,180.54,13203.0,173.8786,174.0328,173.763,173.9654,13203.0
2024-12-04 15:05:00,180.56,180.73,180.51,180.62,6233.0,173.9846,174.1484,173.9365,174.0425,6233.0
2024-12-04 15:10:00,180.66,180.84,180.62,180.64,6407.0,174.081,174.2544,174.0425,174.0617,6407.0
2024-12-04 15:15:00,180.66,180.83,180.64,180.78,3364.0,174.081,174.2448,174.0617,174.1966,3364.0
2024-12-04 15:20:00,180.78,180.92,180.74,180.92,9169.0,174.1966,174.3315,174.1581,174.3315,9169.0
2024-12-04 15:25:00,180.93,180.94,180.84,180.87,2893.0,174.3412,174.3508,174.2544,174.2833,2893.0
2024-12-04 15:30:00,180.84,180.89,180.8,180.86,3577.0,174.2544,174.3026,174.2159,174.2737,3577.0
2024-12-04 15:35:00,180.86,180.94,180.8,180.93,3713.0,174.2737,174.3508,174.2159,174.3412,3713.0
2024-12-04 15:40:00,180.94,181.17,180.91,181.17,11996.0,174.3508,174.5724,174.3219,174.5724,11996.0
2024-12-04 15:45:00,181.17,181.27,181.11,181.12,10134.0,174.5724,174.6688,174.5146,174.5242,10134.0
2024-12-04 15:50:00,181.16,181.42,181.16,181.28,21834.0,174.5628,174.8133,174.5628,174.6784,21834.0
2024-12-04 15:55:00,181.28,181.61,181.24,181.5,51806.0,174.6784,174.9964,174.6399,174.8904,51806.0
2024-12-05 09:30:00,180.64,181.51,180.37,180.87,17355.0,174.0617,174.9,173.8016,174.2833,17355.0
2024-12-05 09:35:00,180.71,181.05,180.68,181.02,5037.0,174.1292,174.4568,174.1003,174.4279,5037.0
2024-12-05 09:40:00,181.77,182.19,181.61,181.83,4515.0,175.1506,175.5553,174.9964,175.2084,4515.0
2024-12-05 09:45:00,181.73,182.21,181.73,182.21,4865.0,175.112,175.5746,175.112,175.5746,4865.0
2024-12-05 09:50:00,182.27,182.29,181.8,181.9,5953.0,175.6324,175.6516,175.1795,175.2758,5953.0
2024-12-05 09:55:00,181.99,182.17,181.9,182.11,11080.0,175.3626,175.536,175.2758,175.4782,11080.0
2024-12-05 10:00:00,181.99,182.2,181.94,182.17,8687.0,175.3626,175.5649,175.3144,175.536,8687.0
2024-12-05 10:05:00,182.15,182.24,182.0,182.0,2674.0,175.5167,175.6035,175.3722,175.3722,2674.0
2024-12-05 10:10:00,181.98,182.1,181.89,182.0,2541.0,175.3529,175.4686,175.2662,175.3722,2541.0
2024-12-05 10:15:00,182.2,182.2,181.54,181.54,2707.0,175.5649,175.5649,174.929,174.929,2707.0
2024-12-05 10:20:00,181.49,181.71,181.49,181.63,2393.0,174.8808,175.0928,174.8808,175.0157,2393.0
2024-12-05 10:25:00,181.62,181.69,181.53,181.53,3171.0,175.006,175.0735,174.9193,174.9193,3171.0
2024-12-05 10:30:00,181.47,181.47,181.22,181.25,5028.0,174.8615,174.8615,174.6206,174.6495,5028.0
2024-12-05 10:35:00,181.27,181.33,181.1,181.33,4462.0,174.6688,174.7266,174.505,174.7266,4462.0
2024-12-05 10:40:00,181.14,181.34,180.9,181.34,9889.0,174.5435,174.7362,174.3123,174.7362,9889.0
2024-12-05 10:45:00,181.3,181.39,181.08,181.39,2693.0,174.6977,174.7844,174.4857,174.7844,2693.0
2024-12-05 10:50:00,181.37,181.5,181.37,181.42,4986.0,174.7651,174.8904,174.7651,174.8133,4986.0
2024-12-05 10:55:00,181.3,181.57,181.08,181.36,29755.0,174.6977,174.9579,174.4857,174.7555,29755.0
2024-12-05 11:00:00,181.39,182.06,181.39,182.06,9686.0,174.7844,175.43,174.7844,175.43,9686.0
2024-12-05 11:05:00,182.15,182.44,182.1,182.44,11734.0,175.5167,175.7962,175.4686,175.7962,11734.0
2024-12-05 11:10:00,182.34,182.43,182.19,182.27,5284.0,175.6998,175.7865,175.5553,175.6324,5284.0
2024-12-05 11:15:00,182.21,182.32,181.79,181.79,6334.0,175.5746,175.6805,175.1698,175.1698,6334.0
2024-12-05 11:20:00,181.8,181.92,181.67,181.92,3603.0,175.1795,175.2951,175.0542,175.2951,3603.0
2024-12-05 11:25:00,181.94,182.1,181.94,182.1,1300.0,175.3144,175.4686,175.3144,175.4686,1300.0
2024-12-05 11:30:00,182.06,182.07,181.98,181.98,2539.0,175.43,175.4397,175.3529,175.3529,2539.0
2024-12-05 11:35:00,181.88,182.1,181.77,182.1,7014.0,175.2566,175.4686,175.1506,175.4686,7014.0
2024-12-05 11:40:00,182.03,182.19,182.02,182.03,3198.0,175.4011,175.5553,175.3915,175.4011,3198.0
2024-12-05 11:45:00,182.03,182.1,181.86,181.87,4837.0,175.4011,175.4686,175.2373,175.2469,4837.0
2024-12-05 11:50:00,181.86,181.86,181.68,181.8,4815.0,175.2373,175.2373,175.0639,175.1795,4815.0
2024-12-05 11:55:00,181.87,182.02,181.8,182.01,3894.0,175.2469,175.3915,175.1795,175.3818,3894.0
2024-12-05 12:00:00,181.98,182.13,181.97,182.03,2044.0,175.3529,175.4975,175.3433,175.4011,2044.0
2024-12-05 12:05:00,182.03,182.08,182.0,182.04,954.0,175.4011,175.4493,175.3722,175.4107,954.0
2024-12-05 12:10:00,182.02,182.1,181.84,181.9,3854.0,175.3915,175.4686,175.218,175.2758,3854.0
2024-12-05 12:15:00,181.88,182.04,181.61,181.78,4999.0,175.2566,175.4107,174.9964,175.1602,4999.0
2024-12-05 12:20:00,181.8,181.8,181.7,181.77,2080.0,175.1795,175.1795,175.0831,175.1506,2080.0
2024-12-05 12:25:00,181.8,181.98,181.8,181.83,4784.0,175.1795,175.3529,175.1795,175.2084,4784.0
2024-12-05 12:30:00,181.9,181.9,181.84,181.9,1223.0,175.2758,175.2758,175.218,175.2758,1223.0
2024-12-05 12:35:00,181.97,181.97,181.71,181.71,3154.0,175.3433,175.3433,175.0928,175.0928,3154.0
2024-12-05 12:40:00,181.73,181.86,181.71,181.73,2090.0,175.112,175.2373,175.0928,175.112,2090.0
2024-12-05 12:45:00,181.8,181.88,181.77,181.83,3401.0,175.1795,175.2566,175.1506,175.2084,3401.0
2024-12-05 12:50:00,181.8,181.93,181.8,181.86,5240.0,175.1795,175.3047,175.1795,175.2373,5240.0
2024-12-05 12:55:00,181.89,182.18,181.89,182.18,1905.0,175.2662,175.5456,175.2662,175.5456,1905.0
2024-12-05 13:00:00,182.25,182.3,182.17,182.3,3452.0,175.6131,175.6613,175.536,175.6613,3452.0
2024-12-05 13:05:00,182.28,182.32,182.11,182.11,2469.0,175.642,175.6805,175.4782,175.4782,2469.0
2024-12-05 13:10:00,182.1,182.14,182.09,182.1,840.0,175.4686,175.5071,175.4589,175.4686,840.0
2024-12-05 13:15:00,182.12,182.14,182.01,182.09,1612.0,175.4878,175.5071,175.3818,175.4589,1612.0
2024-12-05 13:20:00,182.09,182.1,181.87,181.97,2669.0,175.4589,175.4686,175.2469,175.3433,2669.0
2024-12-05 13:25:00,181.87,182.2,181.87,182.07,3917.0,175.2469,175.5649,175.2469,175.4397,3917.0
2024-12-05 13:30:00,182.11,182.11,181.92,182.0,5219.0,175.4782,175.4782,175.2951,175.3722,5219.0
2024-12-05 13:35:00,181.98,182.08,181.87,181.97,2855.0,175.3529,175.4493,175.2469,175.3433,2855.0
2024-12-05 13:40:00,181.97,182.08,181.87,181.93,4519.0,175.3433,175.4493,175.2469,175.3047,4519.0
2024-12-05 13:45:00,182.0,182.02,181.96,182.02,552.0,175.3722,175.3915,175.3337,175.3915,552.0
2024-12-05 13:50:00,182.03,182.12,181.95,182.12,6355.0,175.4011,175.4878,175.324,175.4878,6355.0
2024-12-05 13:55:00,182.08,182.09,181.95,181.98,2005.0,175.4493,175.4589,175.324,175.3529,2005.0
2024-12-05 14:00:00,181.99,182.04,181.81,181.81,3405.0,175.3626,175.4107,175.1891,175.1891,3405.0
2024-12-05 14:05:00,181.83,182.07,181.81,182.01,6911.0,175.2084,175.4397,175.1891,175.3818,6911.0
2024-12-05 14:10:00,182.01,182.01,181.82,181.83,2185.0,175.3818,175.3818,175.1988,175.2084,2185.0
2024-12-05 14:15:00,181.84,181.92,181.76,181.76,3411.0,175.218,175.2951,175.1409,175.1409,3411.0
2024-12-05 14:20:00,181.83,181.87,181.76,181.83,7187.0,175.2084,175.2469,175.1409,175.2084,7187.0
2024-12-05 14:25:00,181.83,182.04,181.82,181.91,7382.0,175.2084,175.4107,175.1988,175.2855,7382.0
2024-12-05 14:30:00,181.92,182.02,181.92,181.99,18455.0,175.2951,175.3915,175.2951,175.3626,18455.0
2024-12-05 14:35:00,181.99,182.11,181.99,182.11,3873.0,175.3626,175.4782,175.3626,175.4782,3873.0
2024-12-05 14:40:00,182.13,182.15,181.99,182.1,10832.0,175.4975,175.5167,175.3626,175.4686,10832.0
2024-12-05 14:45:00,182.05,182.12,182.04,182.06,4357.0,175.4204,175.4878,175.4107,175.43,4357.0
2024-12-05 14:50:00,182.06,182.09,181.94,182.05,2658.0,175.43,175.4589,175.3144,175.4204,2658.0
2024-12-05 14:55:00,182.02,182.09,181.98,182.06,6576.0,175.3915,175.4589,175.3529,175.43,6576.0
2024-12-05 15:00:00,182.04,182.2,182.03,182.13,16163.0,175.4107,175.5649,175.4011,175.4975,16163.0
2024-12-05 15:05:00,182.13,182.15,182.07,182.09,5780.0,175.4975,175.5167,175.4397,175.4589,5780.0
2024-12-05 15:10:00,182.14,182.19,182.12,182.12,1507.0,175.5071,175.5553,175.4878,175.4878,1507.0
2024-12-05 15:15:00,182.19,182.4,182.13,182.31,6343.0,175.5553,175.7576,175.4975,175.6709,6343.0
2024-12-05 15:20:00,182.31,182.61,182.31,182.47,6389.0,175.6709,175.96,175.6709,175.8251,6389.0
2024-12-05 15:25:00,182.46,182.49,182.38,182.39,7161.0,175.8154,175.8444,175.7384,175.748,7161.0
2024-12-05 15:30:00,182.39,182.62,182.39,182.58,11864.0,175.748,175.9696,175.748,175.9311,11864.0
2024-12-05 15:35:00,182.61,182.81,182.61,182.72,8167.0,175.96,176.1527,175.96,176.066,8167.0
2024-12-05 15:40:00,182.73,182.73,182.44,182.5,8622.0,176.0756,176.0756,175.7962,175.854,8622.0
2024-12-05 15:45:00,182.5,182.56,182.43,182.47,20262.0,175.854,175.9118,175.7865,175.8251,20262.0
2024-12-05 15:50:00,182.44,182.61,182.36,182.56,46246.0,175.7962,175.96,175.7191,175.9118,46246.0
2024-12-05 15:55:00,182.56,182.56,181.76,181.96,146767.0,175.9118,175.9118,175.1409,175.3337,146767.0
2024-12-06 09:30:00,183.0,183.06,182.22,182.79,17432.0,176.3358,176.3936,175.5842,176.1334,17432.0
2024-12-06 09:35:00,182.21,183.17,182.14,182.93,8222.0,175.5746,176.4996,175.5071,176.2683,8222.0
2024-12-06 09:40:00,182.96,182.96,182.46,182.65,7968.0,176.2972,176.2972,175.8154,175.9985,7968.0
2024-12-06 09:45:00,182.8,182.8,182.52,182.52,2582.0,176.1431,176.1431,175.8733,175.8733,2582.0
2024-12-06 09:50:00,182.85,182.99,182.6,182.6,1896.0,176.1912,176.3261,175.9503,175.9503,1896.0
2024-12-06 09:55:00,182.51,182.72,182.32,182.52,6004.0,175.8636,176.066,175.6805,175.8733,6004.0
2024-12-06 10:00:00,182.62,182.74,182.47,182.69,4814.0,175.9696,176.0853,175.8251,176.0371,4814.0
2024-12-06 10:05:00,182.51,182.67,182.46,182.58,6687.0,175.8636,176.0178,175.8154,175.9311,6687.0
2024-12-06 10:10:00,182.51,182.6,182.27,182.27,13686.0,175.8636,175.9503,175.6324,175.6324,13686.0
2024-12-06 10:15:00,182.27,182.34,182.14,182.27,2430.0,175.6324,175.6998,175.5071,175.6324,2430.0
2024-12-06 10:20:00,182.23,182.53,182.23,182.43,22467.0,175.5938,175.8829,175.5938,175.7865,22467.0
2024-12-06 10:25:00,182.37,182.57,182.36,182.57,13047.0,175.7287,175.9214,175.7191,175.9214,13047.0
2024-12-06 10:30:00,182.52,182.61,182.35,182.52,4611.0,175.8733,175.96,175.7095,175.8733,4611.0
2024-12-06 10:35:00,182.43,182.48,182.37,182.38,4124.0,175.7865,175.8347,175.7287,175.7384,4124.0
2024-12-06 10:40:00,182.33,182.41,182.12,182.12,3243.0,175.6902,175.7673,175.4878,175.4878,3243.0
2024-12-06 10:45:00,182.12,182.32,182.12,182.32,5748.0,175.4878,175.6805,175.4878,175.6805,5748.0
2024-12-06 10:50:00,182.25,182.42,182.19,182.42,3481.0,175.6131,175.7769,175.5553,175.7769,3481.0
2024-12-06 10:55:00,182.45,182.62,182.35,182.6,3792.0,175.8058,175.9696,175.7095,175.9503,3792.0
2024-12-06 11:00:00,182.51,182.64,182.46,182.58,4739.0,175.8636,175.9889,175.8154,175.9311,4739.0
2024-12-06 11:05:00,182.59,182.73,182.43,182.51,4131.0,175.9407,176.0756,175.7865,175.8636,4131.0
2024-12-06 11:10:00,182.49,182.73,182.44,182.73,5948.0,175.8444,176.0756,175.7962,176.0756,5948.0
2024-12-06 11:15:00,182.61,182.61,182.41,182.41,2752.0,175.96,175.96,175.7673,175.7673,2752.0
2024-12-06 11:20:00,182.41,182.48,182.31,182.48,2426.0,175.7673,175.8347,175.6709,175.8347,2426.0
2024-12-06 11:25:00,182.46,182.67,182.42,182.56,10281.0,175.8154,176.0178,175.7769,175.9118,10281.0
2024-12-06 11:30:00,182.5,182.58,182.39,182.55,7745.0,175.854,175.9311,175.748,175.9022,7745.0
2024-12-06 11:35:00,182.64,182.79,182.53,182.78,5069.0,175.9889,176.1334,175.8829,176.1238,5069.0
2024-12-06 11:40:00,182.77,182.86,182.73,182.86,805.0,176.1142,176.2009,176.0756,176.2009,805.0
2024-12-06 11:45:00,182.84,182.93,182.63,182.69,3190.0,176.1816,176.2683,175.9793,176.0371,3190.0
2024-12-06 11:50:00,182.71,182.87,182.66,182.87,1514.0,176.0563,176.2105,176.0082,176.2105,1514.0
2024-12-06 11:55:00,182.87,183.07,182.68,183.07,4916.0,176.2105,176.4032,176.0274,176.4032,4916.0
2024-12-06 12:00:00,183.0,183.09,182.82,182.93,3824.0,176.3358,176.4225,176.1623,176.2683,3824.0
2024-12-06 12:05:00,182.89,182.96,182.67,182.89,6833.0,176.2298,176.2972,176.0178,176.2298,6833.0
2024-12-06 12:10:00,182.9,182.9,182.64,182.87,4589.0,176.2394,176.2394,175.9889,176.2105,4589.0
2024-12-06 12:15:00,182.92,183.05,182.85,183.02,4453.0,176.2587,176.384,176.1912,176.3551,4453.0
2024-12-06 12:20:00,182.96,183.08,182.82,182.93,8837.0,176.2972,176.4129,176.1623,176.2683,8837.0
2024-12-06 12:25:00,182.93,182.93,182.67,182.69,29963.0,176.2683,176.2683,176.0178,176.0371,29963.0
2024-12-06 12:30:00,182.65,182.78,182.55,182.65,3034.0,175.9985,176.1238,175.9022,175.9985,3034.0
2024-12-06 12:35:00,182.62,182.77,182.45,182.77,6306.0,175.9696,176.1142,175.8058,176.1142,6306.0
2024-12-06 12:40:00,182.77,182.77,182.66,182.67,1591.0,176.1142,176.1142,176.0082,176.0178,1591.0
2024-12-06 12:45:00,182.69,182.85,182.63,182.8,8335.0,176.0371,176.1912,175.9793,176.1431,8335.0
2024-12-06 12:50:00,182.78,182.9,182.76,182.8,9408.0,176.1238,176.2394,176.1045,176.1431,9408.0
2024-12-06 12:55:00,182.8,182.85,182.74,182.82,5586.0,176.1431,176.1912,176.0853,176.1623,5586.0
2024-12-06 13:00:00,182.78,182.84,182.68,182.81,6051.0,176.1238,176.1816,176.0274,176.1527,6051.0
2024-12-06 13:05:00,182.8,183.01,182.71,183.01,10416.0,176.1431,176.3454,176.0563,176.3454,10416.0
2024-12-06 13:10:00,183.03,183.03,182.75,182.8,9404.0,176.3647,176.3647,176.0949,176.1431,9404.0
2024-12-06 13:15:00,182.79,182.82,182.72,182.72,5029.0,176.1334,176.1623,176.066,176.066,5029.0
2024-12-06 13:20:00,182.7,182.85,182.65,182.79,4838.0,176.0467,176.1912,175.9985,176.1334,4838.0
2024-12-06 13:25:00,182.79,182.86,182.66,182.82,3952.0,176.1334,176.2009,176.0082,176.1623,3952.0
2024-12-06 13:30:00,182.79,182.85,182.7,182.71,7117.0,176.1334,176.1912,176.0467,176.0563,7117.0
2024-12-06 13:35:00,182.68,182.87,182.68,182.87,8900.0,176.0274,176.2105,176.0274,176.2105,8900.0
2024-12-06 13:40:00,182.89,182.89,182.64,182.65,4820.0,176.2298,176.2298,175.9889,175.9985,4820.0
2024-12-06 13:45:00,182.7,183.0,182.7,182.89,5115.0,176.0467,176.3358,176.0467,176.2298,5115.0
2024-12-06 13:50:00,182.98,183.14,182.81,183.14,6286.0,176.3165,176.4707,176.1527,176.4707,6286.0
2024-12-06 13:55:00,183.12,183.19,183.01,183.14,6011.0,176.4514,176.5189,176.3454,176.4707,6011.0
2024-12-06 14:00:00,183.18,183.27,183.08,183.17,7090.0,176.5092,176.596,176.4129,176.4996,7090.0
2024-12-06 14:05:00,183.18,183.25,183.14,183.23,6697.0,176.5092,176.5767,176.4707,176.5574,6697.0
2024-12-06 14:10:00,183.19,183.2,183.02,183.06,4804.0,176.5189,176.5285,176.3551,176.3936,4804.0
2024-12-06 14:15:00,183.04,183.1,182.86,183.0,7340.0,176.3743,176.4321,176.2009,176.3358,7340.0
2024-12-06 14:20:00,182.98,183.12,182.98,183.08,5315.0,176.3165,176.4514,176.3165,176.4129,5315.0
2024-12-06 14:25:00,183.09,183.26,183.0,183.26,7928.0,176.4225,176.5863,176.3358,176.5863,7928.0
2024-12-06 14:30:00,183.29,183.32,183.17,183.31,5130.0,176.6152,176.6441,176.4996,176.6345,5130.0
2024-12-06 14:35:00,183.28,183.36,183.26,183.36,5527.0,176.6056,176.6827,176.5863,176.6827,5527.0
2024-12-06 14:40:00,183.39,183.5,183.34,183.5,8051.0,176.7116,176.8176,176.6634,176.8176,8051.0
2024-12-06 14:45:00,183.5,183.5,183.17,183.21,9734.0,176.8176,176.8176,176.4996,176.5381,9734.0
2024-12-06 14:50:00,183.22,183.33,183.19,183.33,3384.0,176.5478,176.6538,176.5189,176.6538,3384.0
2024-12-06 14:55:00,183.34,183.47,183.33,183.35,13866.0,176.6634,176.7887,176.6538,176.673,13866.0
2024-12-06 15:00:00,183.37,183.52,183.3,183.52,10598.0,176.6923,176.8368,176.6249,176.8368,10598.0
2024-12-06 15:05:00,183.49,183.64,183.44,183.64,7620.0,176.8079,176.9525,176.7598,176.9525,7620.0
2024-12-06 15:10:00,183.64,183.74,183.6,183.64,9254.0,176.9525,177.0488,176.9139,176.9525,9254.0
2024-12-06 15:15:00,183.75,183.85,183.68,183.75,11661.0,177.0585,177.1548,176.991,177.0585,11661.0
2024-12-06 15:20:00,183.78,183.89,183.67,183.79,9672.0,177.0874,177.1934,176.9814,177.097,9672.0
2024-12-06 15:25:00,183.75,183.78,183.51,183.57,5018.0,177.0585,177.0874,176.8272,176.885,5018.0
2024-12-06 15:30:00,183.55,183.62,183.37,183.42,7298.0,176.8658,176.9332,176.6923,176.7405,7298.0
2024-12-06 15:35:00,183.39,183.61,183.32,183.36,6618.0,176.7116,176.9236,176.6441,176.6827,6618.0
2024-12-06 15:40:00,183.31,183.39,183.17,183.22,9324.0,176.6345,176.7116,176.4996,176.5478,9324.0
2024-12-06 15:45:00,183.23,183.46,183.22,183.39,9725.0,176.5574,176.779,176.5478,176.7116,9725.0
2024-12-06 15:50:00,183.39,183.88,183.38,183.81,33246.0,176.7116,177.1837,176.7019,177.1163,33246.0
2024-12-06 15:55:00,183.78,183.98,183.68,183.78,99940.0,177.0874,177.2801,176.991,177.0874,99940.0
2024-12-09 09:30:00,181.65,182.1,181.42,181.89,29433.0,177.0534,177.492,176.8292,177.2873,29433.0
2024-12-09 09:35:00,181.65,182.13,181.08,181.23,15344.0,177.0534,177.5212,176.4978,176.644,15344.0
2024-12-09 09:40:00,181.25,181.25,180.66,180.94,8098.0,176.6635,176.6635,176.0884,176.3613,8098.0
2024-12-09 09:45:00,180.94,181.21,180.94,181.21,5271.0,176.3613,176.6245,176.3613,176.6245,5271.0
2024-12-09 09:50:00,181.22,181.82,181.12,181.72,6786.0,176.6342,177.2191,176.5368,177.1216,6786.0
2024-12-09 09:55:00,181.78,182.04,181.72,182.03,10455.0,177.1801,177.4335,177.1216,177.4237,10455.0
2024-12-09 10:00:00,182.03,182.04,181.29,181.31,4392.0,177.4237,177.4335,176.7025,176.722,4392.0
2024-12-09 10:05:00,181.38,181.76,181.38,181.64,13350.0,176.7902,177.1606,176.7902,177.0436,13350.0
2024-12-09 10:10:00,181.71,181.8,181.62,181.66,3934.0,177.1118,177.1996,177.0241,177.0631,3934.0
2024-12-09 10:15:00,181.84,181.87,181.46,181.48,5150.0,177.2386,177.2678,176.8682,176.8877,5150.0
2024-12-09 10:20:00,181.48,181.65,181.18,181.19,2953.0,176.8877,177.0534,176.5953,176.605,2953.0
2024-12-09 10:25:00,181.19,181.4,180.99,181.1,3050.0,176.605,176.8097,176.4101,176.5173,3050.0
2024-12-09 10:30:00,181.21,181.31,181.08,181.18,2409.0,176.6245,176.722,176.4978,176.5953,2409.0
2024-12-09 10:35:00,181.18,181.38,181.11,181.38,11092.0,176.5953,176.7902,176.527,176.7902,11092.0
2024-12-09 10:40:00,181.31,181.34,181.11,181.13,37181.0,176.722,176.7512,176.527,176.5465,37181.0
2024-12-09 10:45:00,181.12,181.26,180.68,180.78,17896.0,176.5368,176.6732,176.1079,176.2054,17896.0
2024-12-09 10:50:00,180.77,180.84,180.51,180.7,6432.0,176.1956,176.2639,175.9422,176.1274,6432.0
2024-12-09 10:55:00,180.75,180.81,180.64,180.76,2633.0,176.1761,176.2346,176.0689,176.1859,2633.0
2024-12-09 11:00:00,180.83,180.86,180.28,180.53,10127.0,176.2541,176.2834,175.718,175.9617,10127.0
2024-12-09 11:05:00,180.52,180.52,180.36,180.36,1998.0,175.952,175.952,175.796,175.796,1998.0
2024-12-09 11:10:00,180.48,180.91,180.48,180.9,6989.0,175.913,176.3321,175.913,176.3223,6989.0
2024-12-09 11:15:00,180.94,181.2,180.83,181.08,15375.0,176.3613,176.6147,176.2541,176.4978,15375.0
2024-12-09 11:20:00,181.13,181.37,181.06,181.13,14878.0,176.5465,176.7804,176.4783,176.5465,14878.0
2024-12-09 11:25:00,181.23,181.4,181.23,181.4,4783.0,176.644,176.8097,176.644,176.8097,4783.0
2024-12-09 11:30:00,181.4,182.01,181.37,181.91,5291.0,176.8097,177.4042,176.7804,177.3068,5291.0
2024-12-09 11:35:00,182.02,182.18,181.92,182.0,16286.0,177.414,177.5699,177.3165,177.3945,16286.0
2024-12-09 11:40:00,181.97,182.19,181.85,182.0,4469.0,177.3653,177.5797,177.2483,177.3945,4469.0
2024-12-09 11:45:00,181.99,182.13,181.93,182.07,4262.0,177.3848,177.5212,177.3263,177.4627,4262.0
2024-12-09 11:50:00,182.11,182.28,181.95,181.95,5355.0,177.5017,177.6674,177.3458,177.3458,5355.0
2024-12-09 11:55:00,181.9,182.13,181.9,182.05,4021.0,177.297,177.5212,177.297,177.4432,4021.0
2024-12-09 12:00:00,181.9,181.9,181.45,181.5,32418.0,177.297,177.297,176.8584,176.9072,32418.0
2024-12-09 12:05:00,181.56,181.72,181.45,181.56,7501.0,176.9656,177.1216,176.8584,176.9656,7501.0
2024-12-09 12:10:00,181.51,181.65,181.39,181.65,3732.0,176.9169,177.0534,176.7999,177.0534,3732.0
2024-12-09 12:15:00,181.66,181.66,181.46,181.63,4211.0,177.0631,177.0631,176.8682,177.0339,4211.0
2024-12-09 12:20:00,181.63,181.68,181.42,181.61,3308.0,177.0339,177.0826,176.8292,177.0144,3308.0
2024-12-09 12:25:00,181.62,181.62,181.3,181.43,30393.0,177.0241,177.0241,176.7122,176.8389,30393.0
2024-12-09 12:30:00,181.39,181.39,181.0,181.11,2179.0,176.7999,176.7999,176.4198,176.527,2179.0
2024-12-09 12:35:00,181.09,181.49,181.08,181.45,2106.0,176.5075,176.8974,176.4978,176.8584,2106.0
2024-12-09 12:40:00,181.53,181.65,181.34,181.58,6451.0,176.9364,177.0534,176.7512,176.9851,6451.0
2024-12-09 12:45:00,181.55,181.7,181.47,181.7,4064.0,176.9559,177.1021,176.8779,177.1021,4064.0
2024-12-09 12:50:00,181.69,181.75,181.49,181.62,12385.0,177.0923,177.1508,176.8974,177.0241,12385.0
2024-12-09 12:55:00,181.55,181.61,181.51,181.59,5675.0,176.9559,177.0144,176.9169,176.9949,5675.0
2024-12-09 13:00:00,181.59,181.69,181.57,181.65,5355.0,176.9949,177.0923,176.9754,177.0534,5355.0
2024-12-09 13:05:00,181.61,181.77,181.58,181.76,2723.0,177.0144,177.1703,176.9851,177.1606,2723.0
2024-12-09 13:10:00,181.69,181.75,181.62,181.62,5013.0,177.0923,177.1508,177.0241,177.0241,5013.0
2024-12-09 13:15:00,181.62,181.71,181.62,181.69,4917.0,177.0241,177.1118,177.0241,177.0923,4917.0
2024-12-09 13:20:00,181.69,181.75,181.47,181.61,23470.0,177.0923,177.1508,176.8779,177.0144,23470.0
2024-12-09 13:25:00,181.65,181.81,181.63,181.8,2414.0,177.0534,177.2093,177.0339,177.1996,2414.0
2024-12-09 13:30:00,181.8,182.12,181.8,182.01,6482.0,177.1996,177.5115,177.1996,177.4042,6482.0
2024-12-09 13:35:00,182.01,182.17,182.0,182.15,4523.0,177.4042,177.5602,177.3945,177.5407,4523.0
2024-12-09 13:40:00,182.15,182.2,182.0,182.06,6056.0,177.5407,177.5894,177.3945,177.453,6056.0
2024-12-09 13:45:00,181.99,182.45,181.99,182.45,10123.0,177.3848,177.8331,177.3848,177.8331,10123.0
2024-12-09 13:50:00,182.32,182.41,182.24,182.29,1442.0,177.7064,177.7941,177.6284,177.6772,1442.0
2024-12-09 13:55:00,182.28,182.51,182.28,182.28,5746.0,177.6674,177.8916,177.6674,177.6674,5746.0
2024-12-09 14:00:00,182.31,182.33,182.04,182.04,3524.0,177.6967,177.7162,177.4335,177.4335,3524.0
2024-12-09 14:05:00,182.16,182.27,182.04,182.25,6389.0,177.5505,177.6577,177.4335,177.6382,6389.0
2024-12-09 14:10:00,182.25,182.31,182.21,182.21,3325.0,177.6382,177.6967,177.5992,177.5992,3325.0
2024-12-09 14:15:00,182.25,182.38,182.19,182.34,11739.0,177.6382,177.7649,177.5797,177.7259,11739.0
2024-12-09 14:20:00,182.3,182.45,182.3,182.33,6728.0,177.6869,177.8331,177.6869,177.7162,6728.0
2024-12-09 14:25:00,182.39,182.46,182.34,182.41,5468.0,177.7746,177.8429,177.7259,177.7941,5468.0
2024-12-09 14:30:00,182.4,182.47,182.26,182.32,5337.0,177.7844,177.8526,177.6479,177.7064,5337.0
2024-12-09 14:35:00,182.32,182.55,182.18,182.47,5165.0,177.7064,177.9306,177.5699,177.8526,5165.0
2024-12-09 14:40:00,182.44,182.59,182.44,182.59,7275.0,177.8234,177.9696,177.8234,177.9696,7275.0
2024-12-09 14:45:00,182.53,182.75,182.53,182.75,5636.0,177.9111,178.1255,177.9111,178.1255,5636.0
2024-12-09 14:50:00,182.72,182.84,182.58,182.64,6364.0,178.0963,178.2132,177.9598,178.0183,6364.0
2024-12-09 14:55:00,182.66,182.72,182.44,182.58,3594.0,178.0378,178.0963,177.8234,177.9598,3594.0
2024-12-09 15:00:00,182.43,182.61,182.41,182.41,4510.0,177.8136,177.9891,177.7941,177.7941,4510.0
2024-12-09 15:05:00,182.41,182.43,182.23,182.36,8130.0,177.7941,177.8136,177.6187,177.7454,8130.0
2024-12-09 15:10:00,182.29,182.43,182.26,182.37,7177.0,177.6772,177.8136,177.6479,177.7551,7177.0
2024-12-09 15:15:00,182.36,182.48,182.31,182.46,8183.0,177.7454,177.8624,177.6967,177.8429,8183.0
2024-12-09 15:20:00,182.46,182.46,182.29,182.31,4205.0,177.8429,177.8429,177.6772,177.6967,4205.0
2024-12-09 15:25:00,182.31,182.42,182.3,182.3,7910.0,177.6967,177.8039,177.6869,177.6869,7910.0
2024-12-09 15:30:00,182.3,182.47,182.24,182.3,9034.0,177.6869,177.8526,177.6284,177.6869,9034.0
2024-12-09 15:35:00,182.3,182.3,182.14,182.14,9489.0,177.6869,177.6869,177.531,177.531,9489.0
2024-12-09 15:40:00,182.14,182.14,181.76,181.95,14611.0,177.531,177.531,177.1606,177.3458,14611.0
2024-12-09 15:45:00,181.92,181.97,181.72,181.75,10888.0,177.3165,177.3653,177.1216,177.1508,10888.0
2024-12-09 15:50:00,181.81,182.2,181.78,182.1,32994.0,177.2093,177.5894,177.1801,177.492,32994.0
2024-12-09 15:55:00,182.1,182.29,182.0,182.11,106043.0,177.492,177.6772,177.3945,177.5017,106043.0
2024-12-10 09:30:00,181.38,181.38,180.63,180.71,17981.0,176.7902,176.7902,176.0592,176.1371,17981.0
2024-12-10 09:35:00,180.82,181.05,180.39,180.68,8093.0,176.2444,176.4685,175.8252,176.1079,8093.0
2024-12-10 09:40:00,180.9,180.9,180.01,180.25,4860.0,176.3223,176.3223,175.4549,175.6888,4860.0
2024-12-10 09:45:00,180.13,180.24,179.92,180.12,11779.0,175.5718,175.679,175.3671,175.5621,11779.0
2024-12-10 09:50:00,180.19,180.39,180.05,180.05,10637.0,175.6303,175.8252,175.4938,175.4938,10637.0
2024-12-10 09:55:00,180.2,180.64,180.19,180.6,4688.0,175.6401,176.0689,175.6303,176.0299,4688.0
2024-12-10 10:00:00,180.55,180.74,180.21,180.74,6054.0,175.9812,176.1664,175.6498,176.1664,6054.0
2024-12-10 10:05:00,180.74,180.81,180.61,180.62,4953.0,176.1664,176.2346,176.0397,176.0494,4953.0
2024-12-10 10:10:00,180.58,180.68,180.14,180.15,15101.0,176.0104,176.1079,175.5816,175.5913,15101.0
2024-12-10 10:15:00,180.13,180.28,180.13,180.16,2862.0,175.5718,175.718,175.5718,175.6011,2862.0
2024-12-10 10:20:00,180.26,180.34,180.13,180.26,5999.0,175.6985,175.7765,175.5718,175.6985,5999.0
2024-12-10 10:25:00,180.16,180.32,180.06,180.22,15383.0,175.6011,175.757,175.5036,175.6595,15383.0
2024-12-10 10:30:00,180.26,180.36,180.18,180.31,4218.0,175.6985,175.796,175.6206,175.7473,4218.0
2024-12-10 10:35:00,180.33,180.87,180.28,180.87,23589.0,175.7668,176.2931,175.718,176.2931,23589.0
2024-12-10 10:40:00,180.65,181.05,180.57,180.81,5407.0,176.0787,176.4685,176.0007,176.2346,5407.0
2024-12-10 10:45:00,180.8,181.07,180.8,181.03,4075.0,176.2249,176.488,176.2249,176.449,4075.0
2024-12-10 10:50:00,181.02,181.03,180.74,180.81,4470.0,176.4393,176.449,176.1664,176.2346,4470.0
2024-12-10 10:55:00,180.67,181.22,180.59,180.93,6601.0,176.0982,176.6342,176.0202,176.3516,6601.0
2024-12-10 11:00:00,180.98,181.04,180.76,180.94,6074.0,176.4003,176.4588,176.1859,176.3613,6074.0
2024-12-10 11:05:00,180.84,180.84,180.57,180.63,4242.0,176.2639,176.2639,176.0007,176.0592,4242.0
2024-12-10 11:10:00,180.63,180.75,180.51,180.6,4987.0,176.0592,176.1761,175.9422,176.0299,4987.0
2024-12-10 11:15:00,180.48,180.57,180.4,180.41,2567.0,175.913,176.0007,175.835,175.8447,2567.0
2024-12-10 11:20:00,180.41,180.41,180.29,180.34,7670.0,175.8447,175.8447,175.7278,175.7765,7670.0
2024-12-10 11:25:00,180.34,180.52,180.23,180.41,4807.0,175.7765,175.952,175.6693,175.8447,4807.0
2024-12-10 11:30:00,180.38,180.51,179.95,180.04,8440.0,175.8155,175.9422,175.3964,175.4841,8440.0
2024-12-10 11:35:00,180.05,180.14,179.83,179.99,10927.0,175.4938,175.5816,175.2794,175.4354,10927.0
2024-12-10 11:40:00,179.99,180.1,179.89,180.03,6162.0,175.4354,175.5426,175.3379,175.4744,6162.0
2024-12-10 11:45:00,180.0,180.03,179.53,179.56,20979.0,175.4451,175.4744,174.987,175.0162,20979.0
2024-12-10 11:50:00,179.76,179.83,179.57,179.57,11546.0,175.2112,175.2794,175.026,175.026,11546.0
2024-12-10 11:55:00,179.51,179.65,179.48,179.64,13468.0,174.9675,175.104,174.9383,175.0942,13468.0
2024-12-10 12:00:00,179.6,179.62,179.31,179.55,42964.0,175.0552,175.0747,174.7726,175.0065,42964.0
2024-12-10 12:05:00,179.53,179.68,179.5,179.6,4748.0,174.987,175.1332,174.9578,175.0552,4748.0
2024-12-10 12:10:00,179.63,179.87,179.63,179.71,11153.0,175.0845,175.3184,175.0845,175.1625,11153.0
2024-12-10 12:15:00,179.72,179.82,179.68,179.78,10789.0,175.1722,175.2697,175.1332,175.2307,10789.0
2024-12-10 12:20:00,179.78,179.86,179.78,179.86,2600.0,175.2307,175.3087,175.2307,175.3087,2600.0
2024-12-10 12:25:00,179.78,179.81,179.72,179.72,1600.0,175.2307,175.2599,175.1722,175.1722,1600.0
2024-12-10 12:30:00,179.76,179.78,179.72,179.74,3096.0,175.2112,175.2307,175.1722,175.1917,3096.0
2024-12-10 12:35:00,179.73,179.75,179.46,179.47,10072.0,175.1819,175.2014,174.9188,174.9285,10072.0
2024-12-10 12:40:00,179.4,179.72,179.34,179.61,21210.0,174.8603,175.1722,174.8018,175.065,21210.0
2024-12-10 12:45:00,179.61,179.69,179.55,179.69,1957.0,175.065,175.143,175.0065,175.143,1957.0
2024-12-10 12:50:00,179.61,179.61,179.49,179.52,10826.0,175.065,175.065,174.948,174.9773,10826.0
2024-12-10 12:55:00,179.55,179.75,179.53,179.64,12385.0,175.0065,175.2014,174.987,175.0942,12385.0
2024-12-10 13:00:00,179.54,179.73,179.54,179.6,15321.0,174.9968,175.1819,174.9968,175.0552,15321.0
2024-12-10 13:05:00,179.59,179.84,179.59,179.75,8195.0,175.0455,175.2892,175.0455,175.2014,8195.0
2024-12-10 13:10:00,179.88,179.9,179.77,179.89,5574.0,175.3281,175.3476,175.2209,175.3379,5574.0
2024-12-10 13:15:00,179.89,179.99,179.89,179.94,2854.0,175.3379,175.4354,175.3379,175.3866,2854.0
2024-12-10 13:20:00,179.97,179.97,179.87,179.89,10687.0,175.4159,175.4159,175.3184,175.3379,10687.0
2024-12-10 13:25:00,179.85,179.87,179.75,179.82,19657.0,175.2989,175.3184,175.2014,175.2697,19657.0
2024-12-10 13:30:00,179.83,180.11,179.82,179.86,9197.0,175.2794,175.5523,175.2697,175.3087,9197.0
2024-12-10 13:35:00,179.88,179.92,179.78,179.78,2991.0,175.3281,175.3671,175.2307,175.2307,2991.0
2024-12-10 13:40:00,179.99,180.09,179.85,179.85,3046.0,175.4354,175.5328,175.2989,175.2989,3046.0
2024-12-10 13:45:00,179.94,179.94,179.79,179.85,7644.0,175.3866,175.3866,175.2404,175.2989,7644.0
2024-12-10 13:50:00,179.78,179.89,179.78,179.84,1473.0,175.2307,175.3379,175.2307,175.2892,1473.0
2024-12-10 13:55:00,179.84,180.1,179.83,180.06,7083.0,175.2892,175.5426,175.2794,175.5036,7083.0
2024-12-10 14:00:00,180.09,180.13,180.0,180.12,4512.0,175.5328,175.5718,175.4451,175.5621,4512.0
2024-12-10 14:05:00,180.04,180.33,179.81,179.95,25343.0,175.4841,175.7668,175.2599,175.3964,25343.0
2024-12-10 14:10:00,179.85,179.91,179.6,179.79,10715.0,175.2989,175.3574,175.0552,175.2404,10715.0
2024-12-10 14:15:00,179.78,179.96,179.7,179.86,6914.0,175.2307,175.4061,175.1527,175.3087,6914.0
2024-12-10 14:20:00,179.9,180.01,179.9,179.99,2699.0,175.3476,175.4549,175.3476,175.4354,2699.0
2024-12-10 14:25:00,180.03,180.14,179.98,180.07,13441.0,175.4744,175.5816,175.4256,175.5133,13441.0
2024-12-10 14:30:00,180.07,180.22,180.06,180.19,17579.0,175.5133,175.6595,175.5036,175.6303,17579.0
2024-12-10 14:35:00,180.21,180.54,180.21,180.54,7600.0,175.6498,175.9714,175.6498,175.9714,7600.0
2024-12-10 14:40:00,180.54,180.61,180.47,180.53,7154.0,175.9714,176.0397,175.9032,175.9617,7154.0
2024-12-10 14:45:00,180.58,180.73,180.5,180.64,5433.0,176.0104,176.1566,175.9325,176.0689,5433.0
2024-12-10 14:50:00,180.64,180.73,180.41,180.45,4121.0,176.0689,176.1566,175.8447,175.8837,4121.0
2024-12-10 14:55:00,180.44,180.44,180.3,180.32,3550.0,175.874,175.874,175.7375,175.757,3550.0
2024-12-10 15:00:00,180.31,180.34,180.18,180.25,6151.0,175.7473,175.7765,175.6206,175.6888,6151.0
2024-12-10 15:05:00,180.21,180.26,180.05,180.12,3950.0,175.6498,175.6985,175.4938,175.5621,3950.0
2024-12-10 15:10:00,180.12,180.12,179.84,179.99,8338.0,175.5621,175.5621,175.2892,175.4354,8338.0
2024-12-10 15:15:00,180.01,180.01,179.64,179.67,3445.0,175.4549,175.4549,175.0942,175.1235,3445.0
2024-12-10 15:20:00,179.6,179.82,179.52,179.82,8599.0,175.0552,175.2697,174.9773,175.2697,8599.0
2024-12-10 15:25:00,179.81,179.82,179.5,179.5,5348.0,175.2599,175.2697,174.9578,174.9578,5348.0
2024-12-10 15:30:00,179.49,179.71,179.4,179.64,10155.0,174.948,175.1625,174.8603,175.0942,10155.0
2024-12-10 15:35:00,179.64,179.73,179.31,179.34,13628.0,175.0942,175.1819,174.7726,174.8018,13628.0
2024-12-10 15:40:00,179.4,179.41,178.85,178.94,12491.0,174.8603,174.87,174.3242,174.4119,12491.0
2024-12-10 15:45:00,178.94,178.95,178.17,178.42,36082.0,174.4119,174.4217,173.6614,173.9051,36082.0
2024-12-10 15:50:00,178.47,178.78,178.44,178.77,40184.0,173.9538,174.256,173.9246,174.2462,40184.0
2024-12-10 15:55:00,178.82,179.48,178.82,179.22,70886.0,174.295,174.9383,174.295,174.6849,70886.0
2024-12-11 09:30:00,179.23,179.68,178.79,178.79,11669.0,174.6946,175.1332,174.2657,174.2657,11669.0
2024-12-11 09:35:00,178.67,179.51,178.67,179.35,2501.0,174.1488,174.9675,174.1488,174.8116,2501.0
2024-12-11 09:40:00,179.3,179.7,179.22,179.23,5741.0,174.7628,175.1527,174.6849,174.6946,5741.0
2024-12-11 09:45:00,179.23,179.84,179.22,179.65,7869.0,174.6946,175.2892,174.6849,175.104,7869.0
2024-12-11 09:50:00,179.65,179.86,179.11,179.29,13771.0,175.104,175.3087,174.5776,174.7531,13771.0
2024-12-11 09:55:00,179.37,179.5,178.98,179.06,7461.0,174.8311,174.9578,174.4509,174.5289,7461.0
2024-12-11 10:00:00,179.03,179.03,178.66,178.92,4817.0,174.4997,174.4997,174.139,174.3924,4817.0
2024-12-11 10:05:00,178.67,178.78,178.28,178.32,11658.0,174.1488,174.256,173.7686,173.8076,11658.0
2024-12-11 10:10:00,178.42,178.63,178.33,178.48,7188.0,173.9051,174.1098,173.8174,173.9636,7188.0
2024-12-11 10:15:00,178.48,178.52,178.23,178.45,4541.0,173.9636,174.0026,173.7199,173.9343,4541.0
2024-12-11 10:20:00,178.43,178.71,178.28,178.28,9186.0,173.9148,174.1878,173.7686,173.7686,9186.0
2024-12-11 10:25:00,178.3,178.3,177.86,178.09,3345.0,173.7881,173.7881,173.3593,173.5834,3345.0
2024-12-11 10:30:00,177.92,178.0,177.78,177.9,3570.0,173.4177,173.4957,173.2813,173.3983,3570.0
2024-12-11 10:35:00,177.91,178.2,177.81,178.04,5225.0,173.408,173.6907,173.3105,173.5347,5225.0
2024-12-11 10:40:00,178.12,178.25,178.11,178.18,1505.0,173.6127,173.7394,173.6029,173.6712,1505.0
2024-12-11 10:45:00,178.09,178.27,178.02,178.23,1917.0,173.5834,173.7589,173.5152,173.7199,1917.0
2024-12-11 10:50:00,178.23,178.26,178.05,178.06,3964.0,173.7199,173.7491,173.5445,173.5542,3964.0
2024-12-11 10:55:00,178.15,178.15,177.88,178.06,5933.0,173.6419,173.6419,173.3788,173.5542,5933.0
2024-12-11 11:00:00,178.05,178.13,177.85,177.92,3948.0,173.5445,173.6224,173.3495,173.4177,3948.0
2024-12-11 11:05:00,177.91,177.99,177.73,177.82,4610.0,173.408,173.486,173.2326,173.3203,4610.0
2024-12-11 11:10:00,177.74,177.83,177.5,177.5,3024.0,173.2423,173.33,173.0084,173.0084,3024.0
2024-12-11 11:15:00,177.5,177.52,177.37,177.44,2205.0,173.0084,173.0279,172.8817,172.9499,2205.0
2024-12-11 11:20:00,177.55,177.55,177.36,177.41,9946.0,173.0571,173.0571,172.8719,172.9207,9946.0
2024-12-11 11:25:00,177.59,177.98,177.53,177.78,5352.0,173.0961,173.4762,173.0376,173.2813,5352.0
2024-12-11 11:30:00,177.72,177.78,177.59,177.68,3039.0,173.2228,173.2813,173.0961,173.1838,3039.0
2024-12-11 11:35:00,177.64,177.78,177.59,177.77,5098.0,173.1448,173.2813,173.0961,173.2715,5098.0
2024-12-11 11:40:00,177.74,177.81,177.5,177.69,5118.0,173.2423,173.3105,173.0084,173.1936,5118.0
2024-12-11 11:45:00,177.71,177.97,177.71,177.86,4000.0,173.2131,173.4665,173.2131,173.3593,4000.0
2024-12-11 11:50:00,177.92,178.08,177.85,178.03,4147.0,173.4177,173.5737,173.3495,173.525,4147.0
2024-12-11 11:55:00,177.97,178.09,177.97,178.03,3383.0,173.4665,173.5834,173.4665,173.525,3383.0
2024-12-11 12:00:00,178.03,178.27,177.99,178.19,4841.0,173.525,173.7589,173.486,173.6809,4841.0
2024-12-11 12:05:00,178.18,178.38,178.15,178.34,4200.0,173.6712,173.8661,173.6419,173.8271,4200.0
2024-12-11 12:10:00,178.43,178.51,178.39,178.4,1800.0,173.9148,173.9928,173.8759,173.8856,1800.0
2024-12-11 12:15:00,178.38,178.44,178.27,178.29,4368.0,173.8661,173.9246,173.7589,173.7784,4368.0
2024-12-11 12:20:00,178.29,178.29,178.13,178.19,4047.0,173.7784,173.7784,173.6224,173.6809,4047.0
2024-12-11 12:25:00,178.18,178.37,178.16,178.19,11118.0,173.6712,173.8564,173.6517,173.6809,11118.0
2024-12-11 12:30:00,178.19,178.37,178.19,178.24,4301.0,173.6809,173.8564,173.6809,173.7296,4301.0
2024-12-11 12:35:00,178.24,178.28,178.15,178.15,1200.0,173.7296,173.7686,173.6419,173.6419,1200.0
2024-12-11 12:40:00,178.25,178.26,178.03,178.03,4505.0,173.7394,173.7491,173.525,173.525,4505.0
2024-12-11 12:45:00,178.09,178.17,178.0,178.07,2558.0,173.5834,173.6614,173.4957,173.564,2558.0
2024-12-11 12:50:00,178.0,178.1,177.85,177.85,4705.0,173.4957,173.5932,173.3495,173.3495,4705.0
2024-12-11 12:55:00,177.92,177.97,177.78,177.97,5264.0,173.4177,173.4665,173.2813,173.4665,5264.0
2024-12-11 13:00:00,177.96,178.09,177.96,178.03,1020.0,173.4567,173.5834,173.4567,173.525,1020.0
2024-12-11 13:05:00,178.13,178.19,177.87,177.93,4996.0,173.6224,173.6809,173.369,173.4275,4996.0
2024-12-11 13:10:00,177.84,177.98,177.78,177.82,1826.0,173.3398,173.4762,173.2813,173.3203,1826.0
2024-12-11 13:15:00,177.96,177.97,177.82,177.92,2141.0,173.4567,173.4665,173.3203,173.4177,2141.0
2024-12-11 13:20:00,177.85,177.91,177.79,177.87,5412.0,173.3495,173.408,173.291,173.369,5412.0
2024-12-11 13:25:00,177.8,177.9,177.8,177.86,1858.0,173.3008,173.3983,173.3008,173.3593,1858.0
2024-12-11 13:30:00,177.94,178.03,177.8,177.8,4305.0,173.4372,173.525,173.3008,173.3008,4305.0
2024-12-11 13:35:00,177.79,177.9,177.79,177.9,4449.0,173.291,173.3983,173.291,173.3983,4449.0
2024-12-11 13:40:00,177.96,178.03,177.84,177.93,3188.0,173.4567,173.525,173.3398,173.4275,3188.0
2024-12-11 13:45:00,177.93,178.02,177.55,177.56,11814.0,173.4275,173.5152,173.0571,173.0669,11814.0
2024-12-11 13:50:00,177.61,177.74,177.6,177.62,6679.0,173.1156,173.2423,173.1058,173.1253,6679.0
2024-12-11 13:55:00,177.58,177.66,177.58,177.61,5798.0,173.0864,173.1643,173.0864,173.1156,5798.0
2024-12-11 14:00:00,177.58,177.66,177.41,177.66,5510.0,173.0864,173.1643,172.9207,173.1643,5510.0
2024-12-11 14:05:00,177.68,177.68,177.52,177.56,8927.0,173.1838,173.1838,173.0279,173.0669,8927.0
2024-12-11 14:10:00,177.56,177.64,177.52,177.59,5163.0,173.0669,173.1448,173.0279,173.0961,5163.0
2024-12-11 14:15:00,177.59,177.59,177.19,177.22,8654.0,173.0961,173.0961,172.7062,172.7355,8654.0
2024-12-11 14:20:00,177.22,177.27,177.09,177.27,10970.0,172.7355,172.7842,172.6087,172.7842,10970.0
2024-12-11 14:25:00,177.27,177.29,177.18,177.24,6398.0,172.7842,172.8037,172.6965,172.755,6398.0
2024-12-11 14:30:00,177.24,177.24,176.93,176.93,8904.0,172.755,172.755,172.4528,172.4528,8904.0
2024-12-11 14:35:00,176.97,177.04,176.94,176.97,9771.0,172.4918,172.56,172.4625,172.4918,9771.0
2024-12-11 14:40:00,176.93,176.97,176.83,176.84,7336.0,172.4528,172.4918,172.3553,172.3651,7336.0
2024-12-11 14:45:00,176.86,176.87,176.57,176.74,8642.0,172.3846,172.3943,172.1019,172.2676,8642.0
2024-12-11 14:50:00,176.77,177.09,176.73,177.09,12718.0,172.2968,172.6087,172.2579,172.6087,12718.0
2024-12-11 14:55:00,177.22,177.24,177.07,177.07,6171.0,172.7355,172.755,172.5893,172.5893,6171.0
2024-12-11 15:00:00,177.09,177.12,176.93,176.95,15172.0,172.6087,172.638,172.4528,172.4723,15172.0
2024-12-11 15:05:00,176.91,176.95,176.71,176.74,4389.0,172.4333,172.4723,172.2384,172.2676,4389.0
2024-12-11 15:10:00,176.65,176.71,176.04,176.26,47903.0,172.1799,172.2384,171.5853,171.7998,47903.0
2024-12-11 15:15:00,176.31,176.71,176.31,176.54,7486.0,171.8485,172.2384,171.8485,172.0727,7486.0
2024-12-11 15:20:00,176.53,176.56,176.36,176.48,31307.0,172.0629,172.0922,171.8972,172.0142,31307.0
2024-12-11 15:25:00,176.61,176.72,176.61,176.66,5448.0,172.1409,172.2481,172.1409,172.1896,5448.0
2024-12-11 15:30:00,176.66,176.66,176.45,176.47,15929.0,172.1896,172.1896,171.9849,172.0044,15929.0
2024-12-11 15:35:00,176.53,176.73,176.38,176.67,30017.0,172.0629,172.2579,171.9167,172.1994,30017.0
2024-12-11 15:40:00,176.67,176.67,176.49,176.52,11708.0,172.1994,172.1994,172.0239,172.0532,11708.0
2024-12-11 15:45:00,176.51,176.54,176.39,176.4,27697.0,172.0434,172.0727,171.9265,171.9362,27697.0
2024-12-11 15:50:00,176.46,176.74,176.4,176.6,33639.0,171.9947,172.2676,171.9362,172.1311,33639.0
2024-12-11 15:55:00,176.59,176.9,176.49,176.6,110305.0,172.1214,172.4236,172.0239,172.1311,110305.0
2024-12-12 09:30:00,176.63,177.25,176.52,176.79,18153.0,172.1604,172.7647,172.0532,172.3163,18153.0
2024-12-12 09:35:00,176.89,177.5,176.66,177.18,10090.0,172.4138,173.0084,172.1896,172.6965,10090.0
2024-12-12 09:40:00,177.36,177.38,176.87,177.13,1900.0,172.8719,172.8914,172.3943,172.6477,1900.0
2024-12-12 09:45:00,177.19,177.54,177.18,177.25,8424.0,172.7062,173.0474,172.6965,172.7647,8424.0
2024-12-12 09:50:00,177.43,177.59,177.2,177.4,6281.0,172.9401,173.0961,172.716,172.9109,6281.0
2024-12-12 09:55:00,177.57,177.73,177.23,177.73,6465.0,173.0766,173.2326,172.7452,173.2326,6465.0
2024-12-12 10:00:00,177.71,177.94,177.66,177.9,18537.0,173.2131,173.4372,173.1643,173.3983,18537.0
2024-12-12 10:05:00,177.82,178.06,177.53,177.6,8748.0,173.3203,173.5542,173.0376,173.1058,8748.0
2024-12-12 10:10:00,177.6,178.07,177.6,177.94,8314.0,173.1058,173.564,173.1058,173.4372,8314.0
2024-12-12 10:15:00,178.06,178.25,177.83,177.91,4075.0,173.5542,173.7394,173.33,173.408,4075.0
2024-12-12 10:20:00,178.04,178.37,177.98,178.36,3236.0,173.5347,173.8564,173.4762,173.8466,3236.0
2024-12-12 10:25:00,178.35,178.44,178.2,178.37,5041.0,173.8369,173.9246,173.6907,173.8564,5041.0
2024-12-12 10:30:00,178.43,178.76,178.36,178.76,2573.0,173.9148,174.2365,173.8466,174.2365,2573.0
2024-12-12 10:35:00,178.76,178.89,178.53,178.87,5575.0,174.2365,174.3632,174.0123,174.3437,5575.0
2024-12-12 10:40:00,178.94,179.29,178.89,179.15,8989.0,174.4119,174.7531,174.3632,174.6166,8989.0
2024-12-12 10:45:00,179.14,179.2,178.87,178.98,6186.0,174.6069,174.6654,174.3437,174.4509,6186.0
2024-12-12 10:50:00,178.9,179.1,178.84,178.99,2978.0,174.3729,174.5679,174.3145,174.4607,2978.0
2024-12-12 10:55:00,178.99,179.44,178.99,179.33,8679.0,174.4607,174.8993,174.4607,174.7921,8679.0
2024-12-12 11:00:00,179.32,179.85,179.18,179.6,33907.0,174.7823,175.2989,174.6459,175.0552,33907.0
2024-12-12 11:05:00,179.66,179.7,179.4,179.41,12240.0,175.1137,175.1527,174.8603,174.87,12240.0
2024-12-12 11:10:00,179.4,179.44,179.2,179.41,6696.0,174.8603,174.8993,174.6654,174.87,6696.0
2024-12-12 11:15:00,179.41,179.41,178.86,178.9,4233.0,174.87,174.87,174.334,174.3729,4233.0
2024-12-12 11:20:00,178.74,179.06,178.74,178.96,3039.0,174.217,174.5289,174.217,174.4314,3039.0
2024-12-12 11:25:00,179.06,179.07,178.82,178.83,4117.0,174.5289,174.5386,174.295,174.3047,4117.0
2024-12-12 11:30:00,178.86,179.02,178.74,178.85,4508.0,174.334,174.4899,174.217,174.3242,4508.0
2024-12-12 11:35:00,178.81,178.9,178.6,178.62,3464.0,174.2852,174.3729,174.0805,174.1,3464.0
2024-12-12 11:40:00,178.7,179.0,178.6,179.0,4354.0,174.178,174.4704,174.0805,174.4704,4354.0
2024-12-12 11:45:00,178.92,179.03,178.84,178.97,3686.0,174.3924,174.4997,174.3145,174.4412,3686.0
2024-12-12 11:50:00,178.97,179.03,178.81,178.88,5990.0,174.4412,174.4997,174.2852,174.3535,5990.0
2024-12-12 11:55:00,178.9,178.94,178.54,178.54,3940.0,174.3729,174.4119,174.0221,174.0221,3940.0
2024-12-12 12:00:00,178.52,178.74,178.41,178.48,5476.0,174.0026,174.217,173.8953,173.9636,5476.0
2024-12-12 12:05:00,178.56,178.68,178.56,178.62,4165.0,174.0416,174.1585,174.0416,174.1,4165.0
2024-12-12 12:10:00,178.67,178.69,178.62,178.69,1247.0,174.1488,174.1683,174.1,174.1683,1247.0
2024-12-12 12:15:00,178.78,178.91,178.76,178.83,1790.0,174.256,174.3827,174.2365,174.3047,1790.0
2024-12-12 12:20:00,178.79,178.83,178.5,178.65,6994.0,174.2657,174.3047,173.9831,174.1293,6994.0
2024-12-12 12:25:00,178.71,178.76,178.59,178.7,2700.0,174.1878,174.2365,174.0708,174.178,2700.0
2024-12-12 12:30:00,178.8,178.87,178.7,178.75,4181.0,174.2755,174.3437,174.178,174.2267,4181.0
2024-12-12 12:35:00,178.7,178.76,178.61,178.62,2193.0,174.178,174.2365,174.0903,174.1,2193.0
2024-12-12 12:40:00,178.59,178.67,178.57,178.62,2121.0,174.0708,174.1488,174.0513,174.1,2121.0
2024-12-12 12:45:00,178.62,178.74,178.55,178.65,3526.0,174.1,174.217,174.0318,174.1293,3526.0
2024-12-12 12:50:00,178.52,178.58,178.38,178.4,3520.0,174.0026,174.061,173.8661,173.8856,3520.0
2024-12-12 12:55:00,178.34,178.41,178.32,178.36,2299.0,173.8271,173.8953,173.8076,173.8466,2299.0
2024-12-12 13:00:00,178.36,178.41,178.27,178.31,5329.0,173.8466,173.8953,173.7589,173.7979,5329.0
2024-12-12 13:05:00,178.3,178.37,178.19,178.29,4761.0,173.7881,173.8564,173.6809,173.7784,4761.0
2024-12-12 13:10:00,178.25,178.38,178.24,178.38,1914.0,173.7394,173.8661,173.7296,173.8661,1914.0
2024-12-12 13:15:00,178.39,178.52,178.38,178.52,4062.0,173.8759,174.0026,173.8661,174.0026,4062.0
2024-12-12 13:20:00,178.48,178.6,178.48,178.58,5340.0,173.9636,174.0805,173.9636,174.061,5340.0
2024-12-12 13:25:00,178.64,178.66,178.43,178.43,7835.0,174.1195,174.139,173.9148,173.9148,7835.0
2024-12-12 13:30:00,178.45,178.57,178.29,178.39,2942.0,173.9343,174.0513,173.7784,173.8759,2942.0
2024-12-12 13:35:00,178.36,178.45,178.36,178.43,3410.0,173.8466,173.9343,173.8466,173.9148,3410.0
2024-12-12 13:40:00,178.43,178.58,178.41,178.57,1850.0,173.9148,174.061,173.8953,174.0513,1850.0
2024-12-12 13:45:00,178.59,178.59,178.46,178.55,3984.0,174.0708,174.0708,173.9441,174.0318,3984.0
2024-12-12 13:50:00,178.49,178.5,178.3,178.37,4018.0,173.9733,173.9831,173.7881,173.8564,4018.0
2024-12-12 13:55:00,178.34,178.35,178.26,178.28,4285.0,173.8271,173.8369,173.7491,173.7686,4285.0
2024-12-12 14:00:00,178.23,178.29,178.13,178.29,5718.0,173.7199,173.7784,173.6224,173.7784,5718.0
2024-12-12 14:05:00,178.37,178.4,178.18,178.31,7399.0,173.8564,173.8856,173.6712,173.7979,7399.0
2024-12-12 14:10:00,178.18,178.18,178.08,178.09,3058.0,173.6712,173.6712,173.5737,173.5834,3058.0
2024-12-12 14:15:00,178.09,178.1,177.84,177.97,4687.0,173.5834,173.5932,173.3398,173.4665,4687.0
2024-12-12 14:20:00,177.95,178.03,177.86,178.01,3200.0,173.447,173.525,173.3593,173.5055,3200.0
2024-12-12 14:25:00,178.02,178.1,177.94,178.07,2376.0,173.5152,173.5932,173.4372,173.564,2376.0
2024-12-12 14:30:00,178.03,178.06,177.94,178.03,2552.0,173.525,173.5542,173.4372,173.525,2552.0
2024-12-12 14:35:00,178.03,178.14,177.98,178.14,3620.0,173.525,173.6322,173.4762,173.6322,3620.0
2024-12-12 14:40:00,178.11,178.2,178.06,178.2,5299.0,173.6029,173.6907,173.5542,173.6907,5299.0
2024-12-12 14:45:00,178.18,178.18,177.93,177.94,7956.0,173.6712,173.6712,173.4275,173.4372,7956.0
2024-12-12 14:50:00,177.88,177.99,177.88,177.94,3241.0,173.3788,173.486,173.3788,173.4372,3241.0
2024-12-12 14:55:00,177.92,178.0,177.83,177.84,9122.0,173.4177,173.4957,173.33,173.3398,9122.0
2024-12-12 15:00:00,177.87,177.88,177.62,177.64,5788.0,173.369,173.3788,173.1253,173.1448,5788.0
2024-12-12 15:05:00,177.62,177.82,177.61,177.71,6518.0,173.1253,173.3203,173.1156,173.2131,6518.0
2024-12-12 15:10:00,177.71,177.74,177.57,177.62,4820.0,173.2131,173.2423,173.0766,173.1253,4820.0
2024-12-12 15:15:00,177.63,177.82,177.61,177.82,6515.0,173.1351,173.3203,173.1156,173.3203,6515.0
2024-12-12 15:20:00,177.79,177.91,177.76,177.89,6327.0,173.291,173.408,173.2618,173.3885,6327.0
2024-12-12 15:25:00,177.86,177.89,177.68,177.76,5222.0,173.3593,173.3885,173.1838,173.2618,5222.0
2024-12-12 15:30:00,177.77,177.8,177.68,177.77,9063.0,173.2715,173.3008,173.1838,173.2715,9063.0
2024-12-12 15:35:00,177.78,177.83,177.74,177.78,7930.0,173.2813,173.33,173.2423,173.2813,7930.0
2024-12-12 15:40:00,177.78,177.9,177.7,177.75,11674.0,173.2813,173.3983,173.2033,173.252,11674.0
2024-12-12 15:45:00,177.69,177.83,177.61,177.71,28683.0,173.1936,173.33,173.1156,173.2131,28683.0
2024-12-12 15:50:00,177.67,177.75,177.53,177.61,33626.0,173.1741,173.252,173.0376,173.1156,33626.0
2024-12-12 15:55:00,177.59,177.6,177.08,177.26,134555.0,173.0961,173.1058,172.599,172.7744,134555.0
2024-12-13 09:30:00,177.67,178.32,176.22,177.81,20720.0,173.1741,173.8076,171.7608,173.3105,20720.0
2024-12-13 09:35:00,177.59,177.93,177.48,177.84,6396.0,173.0961,173.4275,172.9889,173.3398,6396.0
2024-12-13 09:40:00,178.1,178.19,177.97,178.19,5762.0,173.5932,173.6809,173.4665,173.6809,5762.0
2024-12-13 09:45:00,178.09,178.43,177.99,178.23,5270.0,173.5834,173.9148,173.486,173.7199,5270.0
2024-12-13 09:50:00,178.17,178.18,177.94,178.0,15827.0,173.6614,173.6712,173.4372,173.4957,15827.0
2024-12-13 09:55:00,178.03,178.03,177.65,177.73,18789.0,173.525,173.525,173.1546,173.2326,18789.0
2024-12-13 10:00:00,177.73,178.29,177.73,178.29,6348.0,173.2326,173.7784,173.2326,173.7784,6348.0
2024-12-13 10:05:00,178.24,178.59,178.23,178.41,6200.0,173.7296,174.0708,173.7199,173.8953,6200.0
2024-12-13 10:10:00,178.39,178.42,177.95,178.14,13452.0,173.8759,173.9051,173.447,173.6322,13452.0
2024-12-13 10:15:00,178.24,178.48,178.05,178.48,5083.0,173.7296,173.9636,173.5445,173.9636,5083.0
2024-12-13 10:20:00,178.48,178.57,178.18,178.34,5195.0,173.9636,174.0513,173.6712,173.8271,5195.0
2024-12-13 10:25:00,178.44,178.69,178.44,178.58,3070.0,173.9246,174.1683,173.9246,174.061,3070.0
2024-12-13 10:30:00,178.59,178.68,178.45,178.58,10321.0,174.0708,174.1585,173.9343,174.061,10321.0
2024-12-13 10:35:00,178.59,178.65,178.52,178.63,9645.0,174.0708,174.1293,174.0026,174.1098,9645.0
2024-12-13 10:40:00,178.49,178.69,178.48,178.62,9780.0,173.9733,174.1683,173.9636,174.1,9780.0
2024-12-13 10:45:00,178.6,178.79,178.6,178.73,11640.0,174.0805,174.2657,174.0805,174.2072,11640.0
2024-12-13 10:50:00,178.73,178.89,178.65,178.86,9358.0,174.2072,174.3632,174.1293,174.334,9358.0
2024-12-13 10:55:00,178.81,179.28,178.81,179.24,14195.0,174.2852,174.7433,174.2852,174.7043,14195.0
2024-12-13 11:00:00,179.2,179.58,179.0,179.58,36911.0,174.6654,175.0357,174.4704,175.0357,36911.0
2024-12-13 11:05:00,179.53,179.61,179.08,179.45,6410.0,174.987,175.065,174.5484,174.909,6410.0
2024-12-13 11:10:00,179.51,179.66,179.39,179.39,8379.0,174.9675,175.1137,174.8505,174.8505,8379.0
2024-12-13 11:15:00,179.38,179.38,179.16,179.27,1393.0,174.8408,174.8408,174.6264,174.7336,1393.0
2024-12-13 11:20:00,179.32,179.57,179.32,179.38,4412.0,174.7823,175.026,174.7823,174.8408,4412.0
2024-12-13 11:25:00,179.59,179.59,179.42,179.45,1089.0,175.0455,175.0455,174.8798,174.909,1089.0
2024-12-13 11:30:00,179.45,179.49,179.21,179.25,2753.0,174.909,174.948,174.6751,174.7141,2753.0
2024-12-13 11:35:00,179.28,179.3,178.99,179.3,3831.0,174.7433,174.7628,174.4607,174.7628,3831.0
2024-12-13 11:40:00,179.41,179.41,179.29,179.29,2400.0,174.87,174.87,174.7531,174.7531,2400.0
2024-12-13 11:45:00,179.16,179.16,179.05,179.08,755.0,174.6264,174.6264,174.5192,174.5484,755.0
2024-12-13 11:50:00,179.15,179.18,178.97,179.03,5817.0,174.6166,174.6459,174.4412,174.4997,5817.0
2024-12-13 11:55:00,179.05,179.05,178.84,178.84,27742.0,174.5192,174.5192,174.3145,174.3145,27742.0
2024-12-13 12:00:00,178.84,178.98,178.75,178.98,6497.0,174.3145,174.4509,174.2267,174.4509,6497.0
2024-12-13 12:05:00,178.88,178.89,178.76,178.8,4536.0,174.3535,174.3632,174.2365,174.2755,4536.0
2024-12-13 12:10:00,178.8,178.8,178.51,178.56,10956.0,174.2755,174.2755,173.9928,174.0416,10956.0
2024-12-13 12:15:00,178.56,178.59,178.52,178.55,3771.0,174.0416,174.0708,174.0026,174.0318,3771.0
2024-12-13 12:20:00,178.67,178.68,178.2,178.2,2876.0,174.1488,174.1585,173.6907,173.6907,2876.0
2024-12-13 12:25:00,178.31,178.41,178.2,178.2,1822.0,173.7979,173.8953,173.6907,173.6907,1822.0
2024-12-13 12:30:00,178.26,178.39,178.25,178.28,7012.0,173.7491,173.8759,173.7394,173.7686,7012.0
2024-12-13 12:35:00,178.28,178.5,178.28,178.37,6035.0,173.7686,173.9831,173.7686,173.8564,6035.0
2024-12-13 12:40:00,178.37,178.6,178.35,178.6,5118.0,173.8564,174.0805,173.8369,174.0805,5118.0
2024-12-13 12:45:00,178.59,178.61,178.49,178.5,6596.0,174.0708,174.0903,173.9733,173.9831,6596.0
2024-12-13 12:50:00,178.6,178.65,178.53,178.62,6209.0,174.0805,174.1293,174.0123,174.1,6209.0
2024-12-13 12:55:00,178.61,178.61,178.33,178.33,7847.0,174.0903,174.0903,173.8174,173.8174,7847.0
2024-12-13 13:00:00,178.38,178.61,178.33,178.61,10937.0,173.8661,174.0903,173.8174,174.0903,10937.0
2024-12-13 13:05:00,178.56,178.6,178.44,178.58,5164.0,174.0416,174.0805,173.9246,174.061,5164.0
2024-12-13 13:10:00,178.45,178.61,178.44,178.61,1950.0,173.9343,174.0903,173.9246,174.0903,1950.0
2024-12-13 13:15:00,178.61,178.75,178.6,178.74,4598.0,174.0903,174.2267,174.0805,174.217,4598.0
2024-12-13 13:20:00,178.77,178.77,178.69,178.71,8756.0,174.2462,174.2462,174.1683,174.1878,8756.0
2024-12-13 13:25:00,178.69,178.73,178.6,178.73,4437.0,174.1683,174.2072,174.0805,174.2072,4437.0
2024-12-13 13:30:00,178.68,178.68,178.43,178.62,4055.0,174.1585,174.1585,173.9148,174.1,4055.0
2024-12-13 13:35:00,178.57,178.73,178.51,178.73,4403.0,174.0513,174.2072,173.9928,174.2072,4403.0
2024-12-13 13:40:00,178.75,178.86,178.7,178.86,29692.0,174.2267,174.334,174.178,174.334,29692.0
2024-12-13 13:45:00,178.86,178.9,178.74,178.8,3517.0,174.334,174.3729,174.217,174.2755,3517.0
2024-12-13 13:50:00,178.8,178.87,178.75,178.8,3002.0,174.2755,174.3437,174.2267,174.2755,3002.0
2024-12-13 13:55:00,178.8,178.94,178.8,178.84,8586.0,174.2755,174.4119,174.2755,174.3145,8586.0
2024-12-13 14:00:00,178.84,178.93,178.79,178.92,3082.0,174.3145,174.4022,174.2657,174.3924,3082.0
2024-12-13 14:05:00,178.97,179.03,178.77,178.89,70840.0,174.4412,174.4997,174.2462,174.3632,70840.0
2024-12-13 14:10:00,178.88,178.88,178.72,178.75,5558.0,174.3535,174.3535,174.1975,174.2267,5558.0
2024-12-13 14:15:00,178.75,178.89,178.75,178.89,4599.0,174.2267,174.3632,174.2267,174.3632,4599.0
2024-12-13 14:20:00,178.86,178.91,178.72,178.76,5727.0,174.334,174.3827,174.1975,174.2365,5727.0
2024-12-13 14:25:00,178.84,178.9,178.74,178.81,6802.0,174.3145,174.3729,174.217,174.2852,6802.0
2024-12-13 14:30:00,178.8,178.94,178.8,178.94,2645.0,174.2755,174.4119,174.2755,174.4119,2645.0
2024-12-13 14:35:00,178.99,179.03,178.92,178.99,2300.0,174.4607,174.4997,174.3924,174.4607,2300.0
2024-12-13 14:40:00,179.03,179.09,178.98,179.02,5766.0,174.4997,174.5581,174.4509,174.4899,5766.0
2024-12-13 14:45:00,179.02,179.09,178.96,179.09,6851.0,174.4899,174.5581,174.4314,174.5581,6851.0
2024-12-13 14:50:00,179.1,179.16,179.01,179.06,12742.0,174.5679,174.6264,174.4802,174.5289,12742.0
2024-12-13 14:55:00,179.17,179.17,179.07,179.08,1200.0,174.6361,174.6361,174.5386,174.5484,1200.0
2024-12-13 15:00:00,179.09,179.19,179.05,179.15,5147.0,174.5581,174.6556,174.5192,174.6166,5147.0
2024-12-13 15:05:00,179.12,179.38,179.12,179.34,9127.0,174.5874,174.8408,174.5874,174.8018,9127.0
2024-12-13 15:10:00,179.4,179.58,179.4,179.47,7293.0,174.8603,175.0357,174.8603,174.9285,7293.0
2024-12-13 15:15:00,179.47,179.56,179.31,179.31,3073.0,174.9285,175.0162,174.7726,174.7726,3073.0
2024-12-13 15:20:00,179.33,179.49,179.26,179.49,4589.0,174.7921,174.948,174.7238,174.948,4589.0
2024-12-13 15:25:00,179.48,179.48,179.37,179.37,3189.0,174.9383,174.9383,174.8311,174.8311,3189.0
2024-12-13 15:30:00,179.37,179.42,179.26,179.36,5095.0,174.8311,174.8798,174.7238,174.8213,5095.0
2024-12-13 15:35:00,179.4,179.5,179.29,179.38,4709.0,174.8603,174.9578,174.7531,174.8408,4709.0
2024-12-13 15:40:00,179.44,179.52,179.4,179.44,5839.0,174.8993,174.9773,174.8603,174.8993,5839.0
2024-12-13 15:45:00,179.46,179.59,179.41,179.53,5434.0,174.9188,175.0455,174.87,174.987,5434.0
2024-12-13 15:50:00,179.68,179.82,179.61,179.61,24838.0,175.1332,175.2697,175.065,175.065,24838.0
2024-12-13 15:55:00,179.58,179.76,179.38,179.64,107230.0,175.0357,175.2112,174.8408,175.0942,107230.0
2024-12-16 09:30:00,179.35,179.82,178.82,179.42,18859.0,174.8116,175.2697,174.295,174.8798,18859.0
2024-12-16 09:35:00,179.52,180.01,179.52,179.71,5337.0,174.9773,175.4549,174.9773,175.1625,5337.0
2024-12-16 09:40:00,179.64,180.23,179.53,180.16,4527.0,175.0942,175.6693,174.987,175.6011,4527.0
2024-12-16 09:45:00,180.13,180.57,179.82,180.37,8593.0,175.5718,176.0007,175.2697,175.8057,8593.0
2024-12-16 09:50:00,180.47,180.93,180.42,180.72,3674.0,175.9032,176.3516,175.8545,176.1469,3674.0
2024-12-16 09:55:00,180.59,180.95,180.38,180.41,4905.0,176.0202,176.3711,175.8155,175.8447,4905.0
2024-12-16 10:00:00,180.52,180.77,180.36,180.77,7602.0,175.952,176.1956,175.796,176.1956,7602.0
2024-12-16 10:05:00,180.85,181.17,180.67,181.05,8123.0,176.2736,176.5855,176.0982,176.4685,8123.0
2024-12-16 10:10:00,181.14,181.2,180.88,181.2,12755.0,176.5563,176.6147,176.3028,176.6147,12755.0
2024-12-16 10:15:00,181.17,181.28,181.03,181.18,6188.0,176.5855,176.6927,176.449,176.5953,6188.0
2024-12-16 10:20:00,181.34,181.5,181.28,181.32,10351.0,176.7512,176.9072,176.6927,176.7317,10351.0
2024-12-16 10:25:00,181.38,181.45,181.15,181.28,8162.0,176.7902,176.8584,176.566,176.6927,8162.0
2024-12-16 10:30:00,181.28,181.46,181.12,181.45,4927.0,176.6927,176.8682,176.5368,176.8584,4927.0
2024-12-16 10:35:00,181.43,181.57,181.39,181.53,4187.0,176.8389,176.9754,176.7999,176.9364,4187.0
2024-12-16 10:40:00,181.5,181.77,181.4,181.63,9692.0,176.9072,177.1703,176.8097,177.0339,9692.0
2024-12-16 10:45:00,181.65,181.84,181.65,181.75,2858.0,177.0534,177.2386,177.0534,177.1508,2858.0
2024-12-16 10:50:00,181.8,181.8,181.58,181.63,7916.0,177.1996,177.1996,176.9851,177.0339,7916.0
2024-12-16 10:55:00,181.64,181.99,181.63,181.87,9007.0,177.0436,177.3848,177.0339,177.2678,9007.0
2024-12-16 11:00:00,181.87,182.09,181.78,181.95,15484.0,177.2678,177.4822,177.1801,177.3458,15484.0
2024-12-16 11:05:00,181.86,181.95,181.69,181.78,11886.0,177.258,177.3458,177.0923,177.1801,11886.0
2024-12-16 11:10:00,181.9,181.91,181.8,181.8,637.0,177.297,177.3068,177.1996,177.1996,637.0
2024-12-16 11:15:00,181.82,182.0,181.74,182.0,10728.0,177.2191,177.3945,177.1411,177.3945,10728.0
2024-12-16 11:20:00,181.92,182.04,181.89,181.93,2722.0,177.3165,177.4335,177.2873,177.3263,2722.0
2024-12-16 11:25:00,182.03,182.09,181.9,181.99,7551.0,177.4237,177.4822,177.297,177.3848,7551.0
2024-12-16 11:30:00,182.0,182.01,181.84,181.84,6502.0,177.3945,177.4042,177.2386,177.2386,6502.0
2024-12-16 11:35:00,181.99,182.09,181.92,182.06,3776.0,177.3848,177.4822,177.3165,177.453,3776.0
2024-12-16 11:40:00,182.13,182.13,181.98,182.06,7075.0,177.5212,177.5212,177.375,177.453,7075.0
2024-12-16 11:45:00,182.06,182.13,181.92,182.08,20664.0,177.453,177.5212,177.3165,177.4725,20664.0
2024-12-16 11:50:00,182.02,182.4,182.02,182.31,4683.0,177.414,177.7844,177.414,177.6967,4683.0
2024-12-16 11:55:00,182.41,182.51,182.35,182.5,11723.0,177.7941,177.8916,177.7356,177.8818,11723.0
2024-12-16 12:00:00,182.53,182.54,182.36,182.42,3675.0,177.9111,177.9208,177.7454,177.8039,3675.0
2024-12-16 12:05:00,182.36,182.37,181.97,182.08,7023.0,177.7454,177.7551,177.3653,177.4725,7023.0
2024-12-16 12:10:00,182.18,182.36,182.12,182.36,2418.0,177.5699,177.7454,177.5115,177.7454,2418.0
2024-12-16 12:15:00,182.32,182.38,181.99,182.08,5514.0,177.7064,177.7649,177.3848,177.4725,5514.0
2024-12-16 12:20:00,182.09,182.21,182.08,182.15,9888.0,177.4822,177.5992,177.4725,177.5407,9888.0
2024-12-16 12:25:00,182.15,182.15,181.95,181.99,7987.0,177.5407,177.5407,177.3458,177.3848,7987.0
2024-12-16 12:30:00,182.0,182.24,181.98,182.08,10872.0,177.3945,177.6284,177.375,177.4725,10872.0
2024-12-16 12:35:00,182.02,182.07,181.96,182.07,6382.0,177.414,177.4627,177.3555,177.4627,6382.0
2024-12-16 12:40:00,182.04,182.27,182.03,182.27,1942.0,177.4335,177.6577,177.4237,177.6577,1942.0
2024-12-16 12:45:00,182.27,182.41,182.16,182.28,6737.0,177.6577,177.7941,177.5505,177.6674,6737.0
2024-12-16 12:50:00,182.36,182.42,182.29,182.42,2828.0,177.7454,177.8039,177.6772,177.8039,2828.0
2024-12-16 12:55:00,182.41,182.52,182.32,182.52,8770.0,177.7941,177.9013,177.7064,177.9013,8770.0
2024-12-16 13:00:00,182.52,182.58,182.47,182.52,4687.0,177.9013,177.9598,177.8526,177.9013,4687.0
2024-12-16 13:05:00,182.57,182.6,182.53,182.6,2990.0,177.9501,177.9793,177.9111,177.9793,2990.0
2024-12-16 13:10:00,182.51,182.64,182.38,182.46,14145.0,177.8916,178.0183,177.7649,177.8429,14145.0
2024-12-16 13:15:00,182.48,182.54,182.44,182.5,3233.0,177.8624,177.9208,177.8234,177.8818,3233.0
2024-12-16 13:20:00,182.46,182.78,182.45,182.59,7953.0,177.8429,178.1548,177.8331,177.9696,7953.0
2024-12-16 13:25:00,182.49,182.66,182.48,182.54,3046.0,177.8721,178.0378,177.8624,177.9208,3046.0
2024-12-16 13:30:00,182.66,182.68,182.49,182.55,3841.0,178.0378,178.0573,177.8721,177.9306,3841.0
2024-12-16 13:35:00,182.56,182.62,182.44,182.49,4822.0,177.9403,177.9988,177.8234,177.8721,4822.0
2024-12-16 13:40:00,182.54,182.54,182.45,182.52,3269.0,177.9208,177.9208,177.8331,177.9013,3269.0
2024-12-16 13:45:00,182.48,182.68,182.48,182.59,4154.0,177.8624,178.0573,177.8624,177.9696,4154.0
2024-12-16 13:50:00,182.59,182.75,182.59,182.61,4021.0,177.9696,178.1255,177.9696,177.9891,4021.0
2024-12-16 13:55:00,182.65,182.65,182.42,182.44,4670.0,178.0281,178.0281,177.8039,177.8234,4670.0
2024-12-16 14:00:00,182.44,182.44,182.11,182.34,10264.0,177.8234,177.8234,177.5017,177.7259,10264.0
2024-12-16 14:05:00,182.39,182.46,182.23,182.36,7481.0,177.7746,177.8429,177.6187,177.7454,7481.0
2024-12-16 14:10:00,182.34,182.36,182.23,182.23,7115.0,177.7259,177.7454,177.6187,177.6187,7115.0
2024-12-16 14:15:00,182.23,182.34,182.19,182.25,5684.0,177.6187,177.7259,177.5797,177.6382,5684.0
2024-12-16 14:20:00,182.21,182.21,182.11,182.13,6125.0,177.5992,177.5992,177.5017,177.5212,6125.0
2024-12-16 14:25:00,182.06,182.2,182.05,182.18,5070.0,177.453,177.5894,177.4432,177.5699,5070.0
2024-12-16 14:30:00,182.23,182.27,182.16,182.26,8049.0,177.6187,177.6577,177.5505,177.6479,8049.0
2024-12-16 14:35:00,182.26,182.29,182.2,182.24,11567.0,177.6479,177.6772,177.5894,177.6284,11567.0
2024-12-16 14:40:00,182.24,182.37,182.19,182.32,10759.0,177.6284,177.7551,177.5797,177.7064,10759.0
2024-12-16 14:45:00,182.32,182.32,182.18,182.2,9648.0,177.7064,177.7064,177.5699,177.5894,9648.0
2024-12-16 14:50:00,182.2,182.33,182.19,182.31,3740.0,177.5894,177.7162,177.5797,177.6967,3740.0
2024-12-16 14:55:00,182.33,182.47,182.33,182.45,4427.0,177.7162,177.8526,177.7162,177.8331,4427.0
2024-12-16 15:00:00,182.45,182.45,182.3,182.33,7678.0,177.8331,177.8331,177.6869,177.7162,7678.0
2024-12-16 15:05:00,182.34,182.43,182.27,182.39,6082.0,177.7259,177.8136,177.6577,177.7746,6082.0
2024-12-16 15:10:00,182.39,182.54,182.24,182.29,10235.0,177.7746,177.9208,177.6284,177.6772,10235.0
2024-12-16 15:15:00,182.29,182.43,182.19,182.31,9456.0,177.6772,177.8136,177.5797,177.6967,9456.0
2024-12-16 15:20:00,182.37,182.4,182.2,182.39,8400.0,177.7551,177.7844,177.5894,177.7746,8400.0
2024-12-16 15:25:00,182.39,182.47,182.38,182.46,4140.0,177.7746,177.8526,177.7649,177.8429,4140.0
2024-12-16 15:30:00,182.47,182.55,182.24,182.26,17236.0,177.8526,177.9306,177.6284,177.6479,17236.0
2024-12-16 15:35:00,182.26,182.29,182.06,182.09,13104.0,177.6479,177.6772,177.453,177.4822,13104.0
2024-12-16 15:40:00,182.09,182.09,181.95,182.06,13050.0,177.4822,177.4822,177.3458,177.453,13050.0
2024-12-16 15:45:00,182.06,182.14,181.92,181.97,15134.0,177.453,177.531,177.3165,177.3653,15134.0
2024-12-16 15:50:00,181.45,182.13,181.45,182.13,51027.0,176.8584,177.5212,176.8584,177.5212,51027.0
2024-12-16 15:55:00,182.09,182.25,181.88,181.93,128475.0,177.4822,177.6382,177.2775,177.3263,128475.0
2024-12-17 09:30:00,180.37,181.35,180.37,181.34,17430.0,175.8057,176.761,175.8057,176.7512,17430.0
2024-12-17 09:35:00,181.08,181.35,180.85,180.95,8567.0,176.4978,176.761,176.2736,176.3711,8567.0
2024-12-17 09:40:00,180.96,181.21,180.7,181.0,23078.0,176.3808,176.6245,176.1274,176.4198,23078.0
2024-12-17 09:45:00,180.98,181.27,180.79,181.27,3737.0,176.4003,176.683,176.2151,176.683,3737.0
2024-12-17 09:50:00,181.11,181.6,181.11,181.52,2943.0,176.527,177.0046,176.527,176.9266,2943.0
2024-12-17 09:55:00,181.6,181.81,181.38,181.63,4751.0,177.0046,177.2093,176.7902,177.0339,4751.0
2024-12-17 10:00:00,181.95,181.95,181.58,181.75,5068.0,177.3458,177.3458,176.9851,177.1508,5068.0
2024-12-17 10:05:00,181.58,181.88,181.44,181.83,3058.0,176.9851,177.2775,176.8487,177.2288,3058.0
2024-12-17 10:10:00,181.39,181.42,181.15,181.18,3435.0,176.7999,176.8292,176.566,176.5953,3435.0
2024-12-17 10:15:00,181.11,181.59,181.11,181.58,5529.0,176.527,176.9949,176.527,176.9851,5529.0
2024-12-17 10:20:00,181.41,181.7,181.35,181.52,5459.0,176.8194,177.1021,176.761,176.9266,5459.0
2024-12-17 10:25:00,181.41,181.6,181.39,181.56,2574.0,176.8194,177.0046,176.7999,176.9656,2574.0
2024-12-17 10:30:00,181.73,181.89,181.5,181.84,4423.0,177.1313,177.2873,176.9072,177.2386,4423.0
2024-12-17 10:35:00,181.78,181.89,181.7,181.79,12944.0,177.1801,177.2873,177.1021,177.1898,12944.0
2024-12-17 10:40:00,181.79,182.11,181.79,181.81,11118.0,177.1898,177.5017,177.1898,177.2093,11118.0
2024-12-17 10:45:00,182.06,182.11,181.98,182.0,3900.0,177.453,177.5017,177.375,177.3945,3900.0
2024-12-17 10:50:00,181.88,182.0,181.7,181.77,12200.0,177.2775,177.3945,177.1021,177.1703,12200.0
2024-12-17 10:55:00,181.77,181.87,181.72,181.75,4611.0,177.1703,177.2678,177.1216,177.1508,4611.0
2024-12-17 11:00:00,181.8,181.94,181.72,181.92,10183.0,177.1996,177.336,177.1216,177.3165,10183.0
2024-12-17 11:05:00,181.91,182.13,181.91,182.11,4301.0,177.3068,177.5212,177.3068,177.5017,4301.0
2024-12-17 11:10:00,182.14,182.26,182.14,182.25,2834.0,177.531,177.6479,177.531,177.6382,2834.0
2024-12-17 11:15:00,182.25,182.25,181.96,182.05,2570.0,177.6382,177.6382,177.3555,177.4432,2570.0
2024-12-17 11:20:00,182.06,182.1,181.81,181.81,7723.0,177.453,177.492,177.2093,177.2093,7723.0
2024-12-17 11:25:00,181.81,182.09,181.81,182.01,3444.0,177.2093,177.4822,177.2093,177.4042,3444.0
2024-12-17 11:30:00,181.97,182.13,181.88,182.01,5027.0,177.3653,177.5212,177.2775,177.4042,5027.0
2024-12-17 11:35:00,182.17,182.2,181.94,182.16,3995.0,177.5602,177.5894,177.336,177.5505,3995.0
2024-12-17 11:40:00,182.12,182.22,181.93,181.97,3626.0,177.5115,177.6089,177.3263,177.3653,3626.0
2024-12-17 11:45:00,181.95,182.19,181.93,182.17,3575.0,177.3458,177.5797,177.3263,177.5602,3575.0
2024-12-17 11:50:00,182.14,182.27,182.14,182.27,1257.0,177.531,177.6577,177.531,177.6577,1257.0
2024-12-17 11:55:00,182.31,182.41,182.23,182.37,5003.0,177.6967,177.7941,177.6187,177.7551,5003.0
2024-12-17 12:00:00,182.4,182.62,182.39,182.46,7019.0,177.7844,177.9988,177.7746,177.8429,7019.0
2024-12-17 12:05:00,182.46,182.54,182.25,182.26,3859.0,177.8429,177.9208,177.6382,177.6479,3859.0
2024-12-17 12:10:00,182.28,182.36,182.2,182.24,1315.0,177.6674,177.7454,177.5894,177.6284,1315.0
2024-12-17 12:15:00,182.11,182.11,181.71,181.71,10166.0,177.5017,177.5017,177.1118,177.1118,10166.0
2024-12-17 12:20:00,181.71,181.71,181.47,181.64,4665.0,177.1118,177.1118,176.8779,177.0436,4665.0
2024-12-17 12:25:00,181.55,181.7,181.55,181.61,3894.0,176.9559,177.1021,176.9559,177.0144,3894.0
2024-12-17 12:30:00,181.55,181.65,181.41,181.49,6127.0,176.9559,177.0534,176.8194,176.8974,6127.0
2024-12-17 12:35:00,181.43,181.43,181.05,181.23,5606.0,176.8389,176.8389,176.4685,176.644,5606.0
2024-12-17 12:40:00,181.33,181.38,181.21,181.21,1773.0,176.7415,176.7902,176.6245,176.6245,1773.0
2024-12-17 12:45:00,181.13,181.25,181.11,181.2,2832.0,176.5465,176.6635,176.527,176.6147,2832.0
2024-12-17 12:50:00,181.22,181.53,181.21,181.53,2213.0,176.6342,176.9364,176.6245,176.9364,2213.0
2024-12-17 12:55:00,181.48,181.53,181.42,181.44,2792.0,176.8877,176.9364,176.8292,176.8487,2792.0
2024-12-17 13:00:00,181.44,181.54,181.37,181.37,1529.0,176.8487,176.9461,176.7804,176.7804,1529.0
2024-12-17 13:05:00,181.27,181.53,181.26,181.51,2431.0,176.683,176.9364,176.6732,176.9169,2431.0
2024-12-17 13:10:00,181.53,181.53,181.18,181.31,2600.0,176.9364,176.9364,176.5953,176.722,2600.0
2024-12-17 13:15:00,181.2,181.3,180.98,180.98,2299.0,176.6147,176.7122,176.4003,176.4003,2299.0
2024-12-17 13:20:00,181.07,181.22,180.98,181.22,2989.0,176.488,176.6342,176.4003,176.6342,2989.0
2024-12-17 13:25:00,181.12,181.22,181.09,181.1,900.0,176.5368,176.6342,176.5075,176.5173,900.0
2024-12-17 13:30:00,181.16,181.18,180.96,180.96,1901.0,176.5758,176.5953,176.3808,176.3808,1901.0
2024-12-17 13:35:00,180.97,181.17,180.93,181.08,4067.0,176.3906,176.5855,176.3516,176.4978,4067.0
2024-12-17 13:40:00,180.98,181.02,180.84,180.88,17739.0,176.4003,176.4393,176.2639,176.3028,17739.0
2024-12-17 13:45:00,180.88,181.0,180.77,180.84,8163.0,176.3028,176.4198,176.1956,176.2639,8163.0
2024-12-17 13:50:00,180.77,180.84,180.68,180.69,3766.0,176.1956,176.2639,176.1079,176.1177,3766.0
2024-12-17 13:55:00,180.63,180.71,180.63,180.66,2128.0,176.0592,176.1371,176.0592,176.0884,2128.0
2024-12-17 14:00:00,180.67,180.97,180.66,180.9,12408.0,176.0982,176.3906,176.0884,176.3223,12408.0
2024-12-17 14:05:00,180.9,181.02,180.86,180.93,5435.0,176.3223,176.4393,176.2834,176.3516,5435.0
2024-12-17 14:10:00,180.93,180.98,180.85,180.93,3961.0,176.3516,176.4003,176.2736,176.3516,3961.0
2024-12-17 14:15:00,180.9,180.9,180.76,180.87,15674.0,176.3223,176.3223,176.1859,176.2931,15674.0
2024-12-17 14:20:00,180.82,180.9,180.74,180.89,3741.0,176.2444,176.3223,176.1664,176.3126,3741.0
2024-12-17 14:25:00,180.9,180.92,180.76,180.87,5045.0,176.3223,176.3418,176.1859,176.2931,5045.0
2024-12-17 14:30:00,180.87,180.88,180.66,180.75,15106.0,176.2931,176.3028,176.0884,176.1761,15106.0
2024-12-17 14:35:00,180.77,180.79,180.67,180.73,5247.0,176.1956,176.2151,176.0982,176.1566,5247.0
2024-12-17 14:40:00,180.67,180.74,180.62,180.74,6175.0,176.0982,176.1664,176.0494,176.1664,6175.0
2024-12-17 14:45:00,180.69,180.74,180.44,180.5,4466.0,176.1177,176.1664,175.874,175.9325,4466.0
2024-12-17 14:50:00,180.53,180.53,180.19,180.26,8865.0,175.9617,175.9617,175.6303,175.6985,8865.0
2024-12-17 14:55:00,180.25,180.28,180.08,180.28,5984.0,175.6888,175.718,175.5231,175.718,5984.0
2024-12-17 15:00:00,180.25,180.25,179.98,180.12,4151.0,175.6888,175.6888,175.4256,175.5621,4151.0
2024-12-17 15:05:00,180.12,180.12,179.92,180.03,6831.0,175.5621,175.5621,175.3671,175.4744,6831.0
2024-12-17 15:10:00,180.02,180.08,179.83,179.89,8209.0,175.4646,175.5231,175.2794,175.3379,8209.0
2024-12-17 15:15:00,179.9,179.95,179.84,179.93,5118.0,175.3476,175.3964,175.2892,175.3769,5118.0
2024-12-17 15:20:00,179.9,179.99,179.73,179.73,5747.0,175.3476,175.4354,175.1819,175.1819,5747.0
2024-12-17 15:25:00,179.79,180.21,179.79,180.2,12173.0,175.2404,175.6498,175.2404,175.6401,12173.0
2024-12-17 15:30:00,180.15,180.15,180.0,180.06,6847.0,175.5913,175.5913,175.4451,175.5036,6847.0
2024-12-17 15:35:00,180.12,180.15,179.87,180.04,12609.0,175.5621,175.5913,175.3184,175.4841,12609.0
2024-12-17 15:40:00,180.0,180.23,179.99,180.18,6096.0,175.4451,175.6693,175.4354,175.6206,6096.0
2024-12-17 15:45:00,180.21,180.26,179.97,180.11,9856.0,175.6498,175.6985,175.4159,175.5523,9856.0
2024-12-17 15:50:00,180.14,180.41,180.12,180.25,32648.0,175.5816,175.8447,175.5621,175.6888,32648.0
2024-12-17 15:55:00,180.3,180.42,179.91,179.96,102644.0,175.7375,175.8545,175.3574,175.4061,102644.0
2024-12-18 09:30:00,179.49,180.87,179.44,180.48,15022.0,174.948,176.2931,174.8993,175.913,15022.0
2024-12-18 09:35:00,180.24,180.53,179.7,179.95,7422.0,175.679,175.9617,175.1527,175.3964,7422.0
2024-12-18 09:40:00,180.01,180.15,179.79,180.09,3690.0,175.4549,175.5913,175.2404,175.5328,3690.0
2024-12-18 09:45:00,180.27,180.74,180.19,180.52,7478.0,175.7083,176.1664,175.6303,175.952,7478.0
2024-12-18 09:50:00,180.52,180.52,180.14,180.28,3067.0,175.952,175.952,175.5816,175.718,3067.0
2024-12-18 09:55:00,180.43,180.49,180.16,180.46,10273.0,175.8642,175.9227,175.6011,175.8935,10273.0
2024-12-18 10:00:00,180.22,180.55,180.22,180.51,6217.0,175.6595,175.9812,175.6595,175.9422,6217.0
2024-12-18 10:05:00,180.56,180.8,180.5,180.6,6164.0,175.9909,176.2249,175.9325,176.0299,6164.0
2024-12-18 10:10:00,180.66,180.75,180.35,180.35,8664.0,176.0884,176.1761,175.7863,175.7863,8664.0
2024-12-18 10:15:00,180.33,180.66,180.23,180.63,3315.0,175.7668,176.0884,175.6693,176.0592,3315.0
2024-12-18 10:20:00,180.73,180.97,180.51,180.92,11835.0,176.1566,176.3906,175.9422,176.3418,11835.0
2024-12-18 10:25:00,181.03,181.03,180.67,180.87,3772.0,176.449,176.449,176.0982,176.2931,3772.0
2024-12-18 10:30:00,180.88,180.99,180.69,180.97,2614.0,176.3028,176.4101,176.1177,176.3906,2614.0
2024-12-18 10:35:00,180.99,181.26,180.99,181.15,1905.0,176.4101,176.6732,176.4101,176.566,1905.0
2024-12-18 10:40:00,181.11,181.21,180.93,181.08,3449.0,176.527,176.6245,176.3516,176.4978,3449.0
2024-12-18 10:45:00,181.07,181.15,180.88,181.0,4514.0,176.488,176.566,176.3028,176.4198,4514.0
2024-12-18 10:50:00,181.0,181.15,180.95,181.05,3631.0,176.4198,176.566,176.3711,176.4685,3631.0
2024-12-18 10:55:00,181.11,181.11,180.74,180.86,3996.0,176.527,176.527,176.1664,176.2834,3996.0
2024-12-18 11:00:00,180.87,180.97,180.52,180.52,7378.0,176.2931,176.3906,175.952,175.952,7378.0
2024-12-18 11:05:00,180.6,180.6,180.28,180.45,4057.0,176.0299,176.0299,175.718,175.8837,4057.0
2024-12-18 11:10:00,180.52,180.53,180.11,180.11,6008.0,175.952,175.9617,175.5523,175.5523,6008.0
2024-12-18 11:15:00,180.03,180.16,179.79,180.04,7743.0,175.4744,175.6011,175.2404,175.4841,7743.0
2024-12-18 11:20:00,179.99,180.04,179.92,180.03,3253.0,175.4354,175.4841,175.3671,175.4744,3253.0
2024-12-18 11:25:00,180.02,180.12,179.92,179.94,7742.0,175.4646,175.5621,175.3671,175.3866,7742.0
2024-12-18 11:30:00,179.92,180.14,179.92,180.05,6293.0,175.3671,175.5816,175.3671,175.4938,6293.0
2024-12-18 11:35:00,180.11,180.11,179.75,179.99,6186.0,175.5523,175.5523,175.2014,175.4354,6186.0
2024-12-18 11:40:00,179.87,180.04,179.85,179.94,3462.0,175.3184,175.4841,175.2989,175.3866,3462.0
2024-12-18 11:45:00,179.94,179.94,179.67,179.73,27443.0,175.3866,175.3866,175.1235,175.1819,27443.0
2024-12-18 11:50:00,179.68,179.69,179.25,179.45,7145.0,175.1332,175.143,174.7141,174.909,7145.0
2024-12-18 11:55:00,179.3,179.3,179.18,179.22,2035.0,174.7628,174.7628,174.6459,174.6849,2035.0
2024-12-18 12:00:00,179.25,179.26,178.85,178.96,6710.0,174.7141,174.7238,174.3242,174.4314,6710.0
2024-12-18 12:05:00,178.95,179.18,178.94,179.03,6131.0,174.4217,174.6459,174.4119,174.4997,6131.0
2024-12-18 12:10:00,179.09,179.2,179.04,179.09,4814.0,174.5581,174.6654,174.5094,174.5581,4814.0
2024-12-18 12:15:00,179.11,179.22,179.08,179.16,3664.0,174.5776,174.6849,174.5484,174.6264,3664.0
2024-12-18 12:20:00,179.18,179.3,178.99,179.13,5074.0,174.6459,174.7628,174.4607,174.5971,5074.0
2024-12-18 12:25:00,179.11,179.28,178.99,179.13,4000.0,174.5776,174.7433,174.4607,174.5971,4000.0
2024-12-18 12:30:00,179.05,179.23,179.03,179.23,3501.0,174.5192,174.6946,174.4997,174.6946,3501.0
2024-12-18 12:35:00,179.17,179.3,179.14,179.22,4384.0,174.6361,174.7628,174.6069,174.6849,4384.0
2024-12-18 12:40:00,179.16,179.18,179.06,179.16,3536.0,174.6264,174.6459,174.5289,174.6264,3536.0
2024-12-18 12:45:00,179.12,179.41,179.08,179.36,3934.0,174.5874,174.87,174.5484,174.8213,3934.0
2024-12-18 12:50:00,179.37,179.57,179.29,179.51,3728.0,174.8311,175.026,174.7531,174.9675,3728.0
2024-12-18 12:55:00,179.47,179.5,179.23,179.23,4485.0,174.9285,174.9578,174.6946,174.6946,4485.0
2024-12-18 13:00:00,179.38,179.4,179.11,179.18,5016.0,174.8408,174.8603,174.5776,174.6459,5016.0
2024-12-18 13:05:00,179.09,179.19,179.01,179.02,4631.0,174.5581,174.6556,174.4802,174.4899,4631.0
2024-12-18 13:10:00,179.03,179.09,178.96,179.02,7717.0,174.4997,174.5581,174.4314,174.4899,7717.0
2024-12-18 13:15:00,179.07,179.11,178.87,178.89,4036.0,174.5386,174.5776,174.3437,174.3632,4036.0
2024-12-18 13:20:00,178.84,178.91,178.83,178.91,3965.0,174.3145,174.3827,174.3047,174.3827,3965.0
2024-12-18 13:25:00,178.93,179.03,178.87,178.98,3332.0,174.4022,174.4997,174.3437,174.4509,3332.0
2024-12-18 13:30:00,179.0,179.07,178.92,178.94,5899.0,174.4704,174.5386,174.3924,174.4119,5899.0
2024-12-18 13:35:00,178.94,178.96,178.82,178.96,3779.0,174.4119,174.4314,174.295,174.4314,3779.0
2024-12-18 13:40:00,178.99,179.02,178.84,178.95,4491.0,174.4607,174.4899,174.3145,174.4217,4491.0
2024-12-18 13:45:00,178.97,178.99,178.88,178.97,5959.0,174.4412,174.4607,174.3535,174.4412,5959.0
2024-12-18 13:50:00,178.91,178.97,178.9,178.97,2708.0,174.3827,174.4412,174.3729,174.4412,2708.0
2024-12-18 13:55:00,178.93,179.08,178.92,178.98,16793.0,174.4022,174.5484,174.3924,174.4509,16793.0
2024-12-18 14:00:00,178.92,178.92,177.32,177.32,22077.0,174.3924,174.3924,172.8329,172.8329,22077.0
2024-12-18 14:05:00,177.38,177.38,176.74,176.91,9672.0,172.8914,172.8914,172.2676,172.4333,9672.0
2024-12-18 14:10:00,176.91,176.91,176.42,176.46,10821.0,172.4333,172.4333,171.9557,171.9947,10821.0
2024-12-18 14:15:00,176.47,176.57,175.94,175.96,8702.0,172.0044,172.1019,171.4879,171.5073,8702.0
2024-12-18 14:20:00,175.97,176.25,175.7,175.96,7573.0,171.5171,171.79,171.2539,171.5073,7573.0
2024-12-18 14:25:00,175.97,176.0,175.55,175.55,10548.0,171.5171,171.5463,171.1077,171.1077,10548.0
2024-12-18 14:30:00,175.68,176.15,175.52,176.14,8008.0,171.2344,171.6925,171.0785,171.6828,8008.0
2024-12-18 14:35:00,176.22,176.25,175.77,175.99,5422.0,171.7608,171.79,171.3222,171.5366,5422.0
2024-12-18 14:40:00,175.93,176.16,175.34,175.55,6549.0,171.4781,171.7023,170.903,171.1077,6549.0
2024-12-18 14:45:00,175.64,175.64,175.0,175.24,11408.0,171.1954,171.1954,170.5716,170.8056,11408.0
2024-12-18 14:50:00,175.36,175.36,174.37,174.95,66276.0,170.9225,170.9225,169.9576,170.5229,66276.0
2024-12-18 14:55:00,174.62,174.72,174.28,174.55,7335.0,170.2013,170.2987,169.8699,170.133,7335.0
2024-12-18 15:00:00,174.55,174.63,174.34,174.54,16379.0,170.133,170.211,169.9283,170.1233,16379.0
2024-12-18 15:05:00,174.56,175.32,174.51,175.19,15179.0,170.1428,170.8835,170.094,170.7568,15179.0
2024-12-18 15:10:00,175.27,175.27,174.63,174.65,9442.0,170.8348,170.8348,170.211,170.2305,9442.0
2024-12-18 15:15:00,174.67,174.83,174.16,174.17,10434.0,170.25,170.4059,169.7529,169.7626,10434.0
2024-12-18 15:20:00,174.16,174.93,174.12,174.65,6863.0,169.7529,170.5034,169.7139,170.2305,6863.0
2024-12-18 15:25:00,174.55,174.57,173.9,173.92,18563.0,170.133,170.1525,169.4995,169.519,18563.0
2024-12-18 15:30:00,173.95,174.11,173.56,173.57,35068.0,169.5482,169.7042,169.1681,169.1778,35068.0
2024-12-18 15:35:00,173.58,173.58,172.88,173.09,29504.0,169.1876,169.1876,168.5053,168.71,29504.0
2024-12-18 15:40:00,173.0,173.0,171.92,172.0,22913.0,168.6222,168.6222,167.5696,167.6476,22913.0
2024-12-18 15:45:00,171.95,173.06,171.86,172.69,21483.0,167.5988,168.6807,167.5111,168.3201,21483.0
2024-12-18 15:50:00,172.7,172.9,172.46,172.5,31616.0,168.3298,168.5248,168.0959,168.1349,31616.0
2024-12-18 15:55:00,172.5,172.5,171.4,171.46,131924.0,168.1349,168.1349,167.0627,167.1212,131924.0
2024-12-19 09:30:00,172.59,173.92,171.85,173.6,57471.0,168.2226,169.519,167.5013,169.2071,57471.0
2024-12-19 09:35:00,173.91,174.24,173.01,173.49,23380.0,169.5092,169.8309,168.632,169.0998,23380.0
2024-12-19 09:40:00,173.72,173.78,173.18,173.18,19331.0,169.324,169.3825,168.7977,168.7977,19331.0
2024-12-19 09:45:00,173.04,173.83,173.04,173.16,7534.0,168.6612,169.4312,168.6612,168.7782,7534.0
2024-12-19 09:50:00,173.09,173.11,172.6,172.88,9671.0,168.71,168.7295,168.2324,168.5053,9671.0
2024-12-19 09:55:00,172.97,173.04,172.61,173.04,16298.0,168.593,168.6612,168.2421,168.6612,16298.0
2024-12-19 10:00:00,173.05,173.24,172.56,172.58,4638.0,168.671,168.8562,168.1934,168.2129,4638.0
2024-12-19 10:05:00,172.59,172.59,172.15,172.49,5387.0,168.2226,168.2226,167.7938,168.1252,5387.0
2024-12-19 10:10:00,172.51,172.86,172.3,172.52,6169.0,168.1446,168.4858,167.94,168.1544,6169.0
2024-12-19 10:15:00,172.35,172.35,171.99,172.03,2702.0,167.9887,167.9887,167.6378,167.6768,2702.0
2024-12-19 10:20:00,172.06,172.06,171.6,171.67,4438.0,167.706,167.706,167.2577,167.3259,4438.0
2024-12-19 10:25:00,171.68,171.82,171.59,171.8,3806.0,167.3356,167.4721,167.2479,167.4526,3806.0
2024-12-19 10:30:00,171.68,171.7,171.26,171.42,9650.0,167.3356,167.3551,166.9263,167.0822,9650.0
2024-12-19 10:35:00,171.38,171.84,171.26,171.81,4963.0,167.0432,167.4916,166.9263,167.4624,4963.0
2024-12-19 10:40:00,171.67,172.31,171.51,172.3,7891.0,167.3259,167.9497,167.17,167.94,7891.0
2024-12-19 10:45:00,172.08,172.08,171.51,171.85,11611.0,167.7255,167.7255,167.17,167.5013,11611.0
2024-12-19 10:50:00,171.88,172.0,171.5,171.72,4034.0,167.5306,167.6476,167.1602,167.3746,4034.0
2024-12-19 10:55:00,171.64,172.28,171.64,172.03,7942.0,167.2967,167.9205,167.2967,167.6768,7942.0
2024-12-19 11:00:00,172.02,172.02,171.38,171.44,6988.0,167.667,167.667,167.0432,167.1017,6988.0
2024-12-19 11:05:00,171.44,171.5,171.27,171.46,9689.0,167.1017,167.1602,166.936,167.1212,9689.0
2024-12-19 11:10:00,171.46,171.54,171.21,171.34,4515.0,167.1212,167.1992,166.8775,167.0043,4515.0
2024-12-19 11:15:00,171.34,171.48,171.23,171.43,9462.0,167.0043,167.1407,166.897,167.092,9462.0
2024-12-19 11:20:00,171.34,171.74,171.3,171.71,7315.0,167.0043,167.3941,166.9653,167.3649,7315.0
2024-12-19 11:25:00,171.81,172.07,171.71,171.92,10665.0,167.4624,167.7158,167.3649,167.5696,10665.0
2024-12-19 11:30:00,171.99,172.1,171.77,171.93,12383.0,167.6378,167.745,167.4234,167.5793,12383.0
2024-12-19 11:35:00,171.88,172.05,171.78,171.92,13343.0,167.5306,167.6963,167.4331,167.5696,13343.0
2024-12-19 11:40:00,171.84,171.98,171.77,171.91,4540.0,167.4916,167.6281,167.4234,167.5598,4540.0
2024-12-19 11:45:00,171.83,171.91,171.71,171.8,9164.0,167.4819,167.5598,167.3649,167.4526,9164.0
2024-12-19 11:50:00,171.83,171.84,171.56,171.66,13174.0,167.4819,167.4916,167.2187,167.3162,13174.0
2024-12-19 11:55:00,171.57,171.65,171.33,171.62,14766.0,167.2284,167.3064,166.9945,167.2772,14766.0
2024-12-19 12:00:00,171.72,171.72,171.46,171.56,3878.0,167.3746,167.3746,167.1212,167.2187,3878.0
2024-12-19 12:05:00,171.56,171.64,171.46,171.46,11033.0,167.2187,167.2967,167.1212,167.1212,11033.0
2024-12-19 12:10:00,171.47,171.54,171.38,171.49,8922.0,167.131,167.1992,167.0432,167.1505,8922.0
2024-12-19 12:15:00,171.49,171.55,171.42,171.47,13057.0,167.1505,167.2089,167.0822,167.131,13057.0
2024-12-19 12:20:00,171.43,171.43,171.22,171.33,1842.0,167.092,167.092,166.8873,166.9945,1842.0
2024-12-19 12:25:00,171.39,171.39,171.14,171.22,5406.0,167.053,167.053,166.8093,166.8873,5406.0
2024-12-19 12:30:00,171.22,171.32,171.03,171.31,8516.0,166.8873,166.9848,166.7021,166.975,8516.0
2024-12-19 12:35:00,171.33,171.57,171.33,171.57,3280.0,166.9945,167.2284,166.9945,167.2284,3280.0
2024-12-19 12:40:00,171.6,171.69,171.5,171.57,9270.0,167.2577,167.3454,167.1602,167.2284,9270.0
2024-12-19 12:45:00,171.58,171.6,171.33,171.4,4325.0,167.2382,167.2577,166.9945,167.0627,4325.0
2024-12-19 12:50:00,171.35,171.7,171.32,171.65,22281.0,167.014,167.3551,166.9848,167.3064,22281.0
2024-12-19 12:55:00,171.68,171.73,171.53,171.63,4247.0,167.3356,167.3844,167.1894,167.2869,4247.0
2024-12-19 13:00:00,171.56,171.67,171.24,171.39,8146.0,167.2187,167.3259,166.9068,167.053,8146.0
2024-12-19 13:05:00,171.39,171.58,171.39,171.54,4361.0,167.053,167.2382,167.053,167.1992,4361.0
2024-12-19 13:10:00,171.53,171.57,171.48,171.52,4951.0,167.1894,167.2284,167.1407,167.1797,4951.0
2024-12-19 13:15:00,171.55,171.66,171.52,171.61,13887.0,167.2089,167.3162,167.1797,167.2674,13887.0
2024-12-19 13:20:00,171.51,171.57,171.38,171.54,4606.0,167.17,167.2284,167.0432,167.1992,4606.0
2024-12-19 13:25:00,171.62,171.77,171.59,171.61,10747.0,167.2772,167.4234,167.2479,167.2674,10747.0
2024-12-19 13:30:00,171.66,171.71,171.54,171.65,13458.0,167.3162,167.3649,167.1992,167.3064,13458.0
2024-12-19 13:35:00,171.72,171.86,171.7,171.7,13547.0,167.3746,167.5111,167.3551,167.3551,13547.0
2024-12-19 13:40:00,171.76,172.01,171.71,171.95,15632.0,167.4136,167.6573,167.3649,167.5988,15632.0
2024-12-19 13:45:00,171.77,171.8,171.65,171.73,5879.0,167.4234,167.4526,167.3064,167.3844,5879.0
2024-12-19 13:50:00,171.7,171.8,171.68,171.73,7137.0,167.3551,167.4526,167.3356,167.3844,7137.0
2024-12-19 13:55:00,171.75,172.04,171.75,171.99,8783.0,167.4039,167.6865,167.4039,167.6378,8783.0
2024-12-19 14:00:00,171.94,172.07,171.78,171.83,15741.0,167.5891,167.7158,167.4331,167.4819,15741.0
2024-12-19 14:05:00,171.83,171.88,171.46,171.46,6125.0,167.4819,167.5306,167.1212,167.1212,6125.0
2024-12-19 14:10:00,171.52,171.6,171.5,171.54,5889.0,167.1797,167.2577,167.1602,167.1992,5889.0
2024-12-19 14:15:00,171.48,171.65,171.48,171.63,12569.0,167.1407,167.3064,167.1407,167.2869,12569.0
2024-12-19 14:20:00,171.63,171.79,171.48,171.74,10659.0,167.2869,167.4429,167.1407,167.3941,10659.0
2024-12-19 14:25:00,171.74,171.74,171.43,171.43,10488.0,167.3941,167.3941,167.092,167.092,10488.0
2024-12-19 14:30:00,171.49,171.49,171.27,171.36,7458.0,167.1505,167.1505,166.936,167.0237,7458.0
2024-12-19 14:35:00,171.47,171.47,171.26,171.31,2054.0,167.131,167.131,166.9263,166.975,2054.0
2024-12-19 14:40:00,171.31,171.38,171.1,171.3,20196.0,166.975,167.0432,166.7703,166.9653,20196.0
2024-12-19 14:45:00,171.28,171.34,171.13,171.14,9975.0,166.9458,167.0043,166.7996,166.8093,9975.0
2024-12-19 14:50:00,171.14,171.24,170.92,170.92,8724.0,166.8093,166.9068,166.5949,166.5949,8724.0
2024-12-19 14:55:00,170.9,170.91,170.75,170.89,15593.0,166.5754,166.5851,166.4292,166.5656,15593.0
2024-12-19 15:00:00,170.78,170.78,170.53,170.59,7023.0,166.4584,166.4584,166.2147,166.2732,7023.0
2024-12-19 15:05:00,170.57,170.89,170.52,170.89,36753.0,166.2537,166.5656,166.205,166.5656,36753.0
2024-12-19 15:10:00,170.79,171.01,170.57,171.01,9589.0,166.4682,166.6826,166.2537,166.6826,9589.0
2024-12-19 15:15:00,170.99,171.41,170.98,171.3,23287.0,166.6631,167.0725,166.6534,166.9653,23287.0
2024-12-19 15:20:00,171.28,171.43,171.08,171.3,16520.0,166.9458,167.092,166.7508,166.9653,16520.0
2024-12-19 15:25:00,171.3,171.36,171.17,171.36,14144.0,166.9653,167.0237,166.8386,167.0237,14144.0
2024-12-19 15:30:00,171.37,171.37,170.74,170.74,9237.0,167.0335,167.0335,166.4194,166.4194,9237.0
2024-12-19 15:35:00,170.76,170.95,170.37,170.86,16867.0,166.4389,166.6241,166.0588,166.5364,16867.0
2024-12-19 15:40:00,170.82,170.92,170.75,170.84,16126.0,166.4974,166.5949,166.4292,166.5169,16126.0
2024-12-19 15:45:00,170.83,170.86,170.34,170.44,26286.0,166.5072,166.5364,166.0296,166.127,26286.0
2024-12-19 15:50:00,170.39,170.4,169.48,169.62,40861.0,166.0783,166.088,165.1913,165.3278,40861.0
2024-12-19 15:55:00,169.64,169.69,169.01,169.3,130920.0,165.3473,165.396,164.7332,165.0159,130920.0
2024-12-20 09:30:00,171.06,172.45,170.33,172.11,602960.0,166.7313,168.0862,166.0198,167.7548,602960.0
2024-12-20 09:35:00,171.53,172.46,171.36,172.44,12048.0,167.1894,168.0959,167.0237,168.0764,12048.0
2024-12-20 09:40:00,172.1,172.1,171.62,171.8,5661.0,167.745,167.745,167.2772,167.4526,5661.0
2024-12-20 09:45:00,171.81,172.06,171.32,171.34,11494.0,167.4624,167.706,166.9848,167.0043,11494.0
2024-12-20 09:50:00,171.29,171.69,171.02,171.39,7779.0,166.9555,167.3454,166.6924,167.053,7779.0
2024-12-20 09:55:00,171.11,171.75,171.11,171.32,7216.0,166.7801,167.4039,166.7801,166.9848,7216.0
2024-12-20 10:00:00,171.45,171.45,170.79,170.98,9400.0,167.1115,167.1115,166.4682,166.6534,9400.0
2024-12-20 10:05:00,170.94,171.29,170.84,170.92,5593.0,166.6144,166.9555,166.5169,166.5949,5593.0
2024-12-20 10:10:00,170.87,171.76,170.73,171.7,5122.0,166.5461,167.4136,166.4097,167.3551,5122.0
2024-12-20 10:15:00,171.8,171.92,171.45,171.67,4880.0,167.4526,167.5696,167.1115,167.3259,4880.0
2024-12-20 10:20:00,171.59,171.73,171.41,171.73,1984.0,167.2479,167.3844,167.0725,167.3844,1984.0
2024-12-20 10:25:00,171.66,172.08,171.5,172.08,5681.0,167.3162,167.7255,167.1602,167.7255,5681.0
2024-12-20 10:30:00,172.2,172.69,172.2,172.63,9257.0,167.8425,168.3201,167.8425,168.2616,9257.0
2024-12-20 10:35:00,172.51,172.8,172.42,172.79,9928.0,168.1446,168.4273,168.0569,168.4176,9928.0
2024-12-20 10:40:00,172.81,173.36,172.8,173.2,8030.0,168.4371,168.9731,168.4273,168.8172,8030.0
2024-12-20 10:45:00,173.08,173.7,172.99,173.41,13808.0,168.7002,169.3045,168.6125,169.0219,13808.0
2024-12-20 10:50:00,173.4,173.6,173.31,173.34,5601.0,169.0121,169.2071,168.9244,168.9536,5601.0
2024-12-20 10:55:00,173.41,173.48,173.2,173.21,3280.0,169.0219,169.0901,168.8172,168.8269,3280.0
2024-12-20 11:00:00,173.27,173.98,173.17,173.85,9281.0,168.8854,169.5774,168.7879,169.4507,9281.0
2024-12-20 11:05:00,173.99,174.09,173.72,173.77,7025.0,169.5872,169.6847,169.324,169.3728,7025.0
2024-12-20 11:10:00,173.76,174.05,173.6,173.74,20324.0,169.363,169.6457,169.2071,169.3435,20324.0
2024-12-20 11:15:00,173.74,173.78,173.41,173.68,8986.0,169.3435,169.3825,169.0219,169.285,8986.0
2024-12-20 11:20:00,173.62,173.9,173.5,173.76,16885.0,169.2266,169.4995,169.1096,169.363,16885.0
2024-12-20 11:25:00,173.75,173.81,173.5,173.63,4683.0,169.3533,169.4117,169.1096,169.2363,4683.0
2024-12-20 11:30:00,173.56,173.85,173.49,173.84,12159.0,169.1681,169.4507,169.0998,169.441,12159.0
2024-12-20 11:35:00,173.81,174.14,173.8,173.83,12801.0,169.4117,169.7334,169.402,169.4312,12801.0
2024-12-20 11:40:00,173.92,173.93,173.51,173.72,26839.0,169.519,169.5287,169.1193,169.324,26839.0
2024-12-20 11:45:00,173.72,173.76,173.52,173.54,6361.0,169.324,169.363,169.1291,169.1486,6361.0
2024-12-20 11:50:00,173.53,173.75,173.36,173.36,18613.0,169.1388,169.3533,168.9731,168.9731,18613.0
2024-12-20 11:55:00,173.35,173.84,173.28,173.75,50924.0,168.9634,169.441,168.8952,169.3533,50924.0
2024-12-20 12:00:00,173.67,173.76,173.44,173.69,8306.0,169.2753,169.363,169.0511,169.2948,8306.0
2024-12-20 12:05:00,173.81,173.93,173.78,173.91,5837.0,169.4117,169.5287,169.3825,169.5092,5837.0
2024-12-20 12:10:00,173.88,173.97,173.63,173.78,4110.0,169.48,169.5677,169.2363,169.3825,4110.0
2024-12-20 12:15:00,173.81,173.81,173.62,173.74,4812.0,169.4117,169.4117,169.2266,169.3435,4812.0
2024-12-20 12:20:00,173.71,174.0,173.59,173.94,11565.0,169.3143,169.5969,169.1973,169.5385,11565.0
2024-12-20 12:25:00,173.81,174.13,173.81,173.92,4287.0,169.4117,169.7237,169.4117,169.519,4287.0
2024-12-20 12:30:00,174.0,174.0,173.21,173.21,7968.0,169.5969,169.5969,168.8269,168.8269,7968.0
2024-12-20 12:35:00,173.34,173.63,173.21,173.53,6736.0,168.9536,169.2363,168.8269,169.1388,6736.0
2024-12-20 12:40:00,173.59,173.63,173.39,173.46,4483.0,169.1973,169.2363,169.0024,169.0706,4483.0
2024-12-20 12:45:00,173.32,173.58,172.95,173.58,15500.0,168.9341,169.1876,168.5735,169.1876,15500.0
2024-12-20 12:50:00,173.58,173.86,173.56,173.86,7273.0,169.1876,169.4605,169.1681,169.4605,7273.0
2024-12-20 12:55:00,173.87,173.87,173.56,173.56,2721.0,169.4702,169.4702,169.1681,169.1681,2721.0
2024-12-20 13:00:00,173.61,173.61,173.28,173.29,3121.0,169.2168,169.2168,168.8952,168.9049,3121.0
2024-12-20 13:05:00,173.23,173.37,173.08,173.25,10034.0,168.8464,168.9829,168.7002,168.8659,10034.0
2024-12-20 13:10:00,173.14,173.32,173.09,173.31,5716.0,168.7587,168.9341,168.71,168.9244,5716.0
2024-12-20 13:15:00,173.24,173.25,172.7,173.25,26297.0,168.8562,168.8659,168.3298,168.8659,26297.0
2024-12-20 13:20:00,173.25,173.25,172.88,173.02,6063.0,168.8659,168.8659,168.5053,168.6417,6063.0
2024-12-20 13:25:00,172.91,172.98,172.66,172.69,7650.0,168.5345,168.6028,168.2909,168.3201,7650.0
2024-12-20 13:30:00,172.69,172.85,172.41,172.58,35350.0,168.3201,168.476,168.0472,168.2129,35350.0
2024-12-20 13:35:00,172.61,172.72,172.44,172.51,5058.0,168.2421,168.3493,168.0764,168.1446,5058.0
2024-12-20 13:40:00,172.45,172.8,172.34,172.79,6505.0,168.0862,168.4273,167.9789,168.4176,6505.0
2024-12-20 13:45:00,172.66,172.66,172.33,172.33,15994.0,168.2909,168.2909,167.9692,167.9692,15994.0
2024-12-20 13:50:00,172.28,172.29,172.11,172.27,6035.0,167.9205,167.9302,167.7548,167.9107,6035.0
2024-12-20 13:55:00,172.43,172.6,172.28,172.29,4756.0,168.0667,168.2324,167.9205,167.9302,4756.0
2024-12-20 14:00:00,172.3,172.5,172.25,172.5,7602.0,167.94,168.1349,167.8912,168.1349,7602.0
2024-12-20 14:05:00,172.38,172.44,172.18,172.33,7501.0,168.0179,168.0764,167.823,167.9692,7501.0
2024-12-20 14:10:00,172.36,172.38,172.07,172.21,14814.0,167.9984,168.0179,167.7158,167.8522,14814.0
2024-12-20 14:15:00,172.21,172.31,172.06,172.21,16157.0,167.8522,167.9497,167.706,167.8522,16157.0
2024-12-20 14:20:00,172.22,172.41,172.13,172.29,4290.0,167.862,168.0472,167.7743,167.9302,4290.0
2024-12-20 14:25:00,172.2,172.35,172.05,172.3,12052.0,167.8425,167.9887,167.6963,167.94,12052.0
2024-12-20 14:30:00,172.3,172.89,172.29,172.75,11489.0,167.94,168.515,167.9302,168.3786,11489.0
2024-12-20 14:35:00,172.75,172.86,172.71,172.78,6025.0,168.3786,168.4858,168.3396,168.4078,6025.0
2024-12-20 14:40:00,172.8,172.8,172.42,172.49,11181.0,168.4273,168.4273,168.0569,168.1252,11181.0
2024-12-20 14:45:00,172.54,172.55,172.4,172.5,2760.0,168.1739,168.1836,168.0374,168.1349,2760.0
2024-12-20 14:50:00,172.48,172.62,172.41,172.45,9151.0,168.1154,168.2519,168.0472,168.0862,9151.0
2024-12-20 14:55:00,172.45,172.54,172.29,172.47,19429.0,168.0862,168.1739,167.9302,168.1057,19429.0
2024-12-20 15:00:00,172.48,172.67,172.27,172.47,13221.0,168.1154,168.3006,167.9107,168.1057,13221.0
2024-12-20 15:05:00,172.47,172.51,172.27,172.33,5927.0,168.1057,168.1446,167.9107,167.9692,5927.0
2024-12-20 15:10:00,172.37,172.52,172.3,172.39,17026.0,168.0082,168.1544,167.94,168.0277,17026.0
2024-12-20 15:15:00,172.41,172.45,172.15,172.16,9923.0,168.0472,168.0862,167.7938,167.8035,9923.0
2024-12-20 15:20:00,172.16,172.18,171.86,171.88,11119.0,167.8035,167.823,167.5111,167.5306,11119.0
2024-12-20 15:25:00,171.88,172.03,171.8,171.91,14717.0,167.5306,167.6768,167.4526,167.5598,14717.0
2024-12-20 15:30:00,171.95,172.08,171.61,171.84,28783.0,167.5988,167.7255,167.2674,167.4916,28783.0
2024-12-20 15:35:00,171.84,172.37,171.81,172.13,23647.0,167.4916,168.0082,167.4624,167.7743,23647.0
2024-12-20 15:40:00,172.13,172.36,171.91,172.33,28189.0,167.7743,167.9984,167.5598,167.9692,28189.0
2024-12-20 15:45:00,172.25,172.29,171.89,171.95,24938.0,167.8912,167.9302,167.5403,167.5988,24938.0
2024-12-20 15:50:00,171.91,172.18,171.65,171.68,26826.0,167.5598,167.823,167.3064,167.3356,26826.0
2024-12-20 15:55:00,171.66,171.78,171.33,171.63,144646.0,167.3162,167.4331,166.9945,167.2869,144646.0
2024-12-23 09:30:00,171.0,171.2,170.24,171.02,26047.0,166.6729,166.8678,165.9321,166.6924,26047.0
2024-12-23 09:35:00,171.22,171.24,170.57,170.83,5301.0,166.8873,166.9068,166.2537,166.5072,5301.0
2024-12-23 09:40:00,170.74,171.26,170.59,171.03,9973.0,166.4194,166.9263,166.2732,166.7021,9973.0
2024-12-23 09:45:00,170.81,170.86,170.56,170.56,3674.0,166.4877,166.5364,166.244,166.244,3674.0
2024-12-23 09:50:00,170.44,170.63,170.0,170.03,8280.0,166.127,166.3122,165.6982,165.7274,8280.0
2024-12-23 09:55:00,170.14,170.16,169.84,169.88,4550.0,165.8346,165.8541,165.5422,165.5812,4550.0
2024-12-23 10:00:00,169.92,170.36,169.65,170.36,7235.0,165.6202,166.0491,165.357,166.0491,7235.0
2024-12-23 10:05:00,169.86,170.04,169.6,169.6,3396.0,165.5617,165.7371,165.3083,165.3083,3396.0
2024-12-23 10:10:00,169.66,169.89,169.59,169.72,4696.0,165.3668,165.5909,165.2985,165.4252,4696.0
2024-12-23 10:15:00,169.72,169.97,169.6,169.97,2774.0,165.4252,165.6689,165.3083,165.6689,2774.0
2024-12-23 10:20:00,169.84,170.15,169.56,169.85,7374.0,165.5422,165.8444,165.2693,165.552,7374.0
2024-12-23 10:25:00,169.87,170.02,169.87,170.02,8947.0,165.5715,165.7177,165.5715,165.7177,8947.0
2024-12-23 10:30:00,170.02,170.11,169.9,170.11,1146.0,165.7177,165.8054,165.6007,165.8054,1146.0
2024-12-23 10:35:00,170.09,170.24,170.06,170.15,2377.0,165.7859,165.9321,165.7566,165.8444,2377.0
2024-12-23 10:40:00,170.15,170.15,169.87,169.94,3285.0,165.8444,165.8444,165.5715,165.6397,3285.0
2024-12-23 10:45:00,169.92,169.97,169.76,169.79,3939.0,165.6202,165.6689,165.4642,165.4935,3939.0
2024-12-23 10:50:00,169.67,169.8,169.67,169.72,1060.0,165.3765,165.5032,165.3765,165.4252,1060.0
2024-12-23 10:55:00,169.72,169.83,169.69,169.69,3154.0,165.4252,165.5325,165.396,165.396,3154.0
2024-12-23 11:00:00,169.66,170.17,169.66,170.17,3400.0,165.3668,165.8639,165.3668,165.8639,3400.0
2024-12-23 11:05:00,170.21,170.58,170.21,170.53,6441.0,165.9028,166.2635,165.9028,166.2147,6441.0
2024-12-23 11:10:00,170.49,170.62,170.4,170.55,4206.0,166.1758,166.3025,166.088,166.2342,4206.0
2024-12-23 11:15:00,170.55,170.61,170.37,170.5,4099.0,166.2342,166.2927,166.0588,166.1855,4099.0
2024-12-23 11:20:00,170.5,170.72,170.48,170.66,5541.0,166.1855,166.3999,166.166,166.3415,5541.0
2024-12-23 11:25:00,170.66,170.72,170.57,170.62,1380.0,166.3415,166.3999,166.2537,166.3025,1380.0
2024-12-23 11:30:00,170.61,170.77,170.52,170.71,6349.0,166.2927,166.4487,166.205,166.3902,6349.0
2024-12-23 11:35:00,170.59,170.76,170.54,170.54,3610.0,166.2732,166.4389,166.2245,166.2245,3610.0
2024-12-23 11:40:00,170.65,170.73,170.54,170.73,2387.0,166.3317,166.4097,166.2245,166.4097,2387.0
2024-12-23 11:45:00,170.73,170.9,170.71,170.71,6535.0,166.4097,166.5754,166.3902,166.3902,6535.0
2024-12-23 11:50:00,170.75,170.89,170.73,170.88,3239.0,166.4292,166.5656,166.4097,166.5559,3239.0
2024-12-23 11:55:00,170.88,171.11,170.79,171.11,3461.0,166.5559,166.7801,166.4682,166.7801,3461.0
2024-12-23 12:00:00,171.05,171.16,171.01,171.13,1803.0,166.7216,166.8288,166.6826,166.7996,1803.0
2024-12-23 12:05:00,171.13,171.24,171.04,171.04,2423.0,166.7996,166.9068,166.7118,166.7118,2423.0
2024-12-23 12:10:00,171.14,171.16,171.06,171.1,1974.0,166.8093,166.8288,166.7313,166.7703,1974.0
2024-12-23 12:15:00,171.07,171.07,170.81,170.84,10254.0,166.7411,166.7411,166.4877,166.5169,10254.0
2024-12-23 12:20:00,170.97,171.06,170.87,170.87,2362.0,166.6436,166.7313,166.5461,166.5461,2362.0
2024-12-23 12:25:00,170.92,171.04,170.92,170.97,2455.0,166.5949,166.7118,166.5949,166.6436,2455.0
2024-12-23 12:30:00,170.93,171.05,170.88,170.97,2700.0,166.6046,166.7216,166.5559,166.6436,2700.0
2024-12-23 12:35:00,170.97,170.97,170.87,170.97,1450.0,166.6436,166.6436,166.5461,166.6436,1450.0
2024-12-23 12:40:00,171.06,171.06,170.81,170.81,3299.0,166.7313,166.7313,166.4877,166.4877,3299.0
2024-12-23 12:45:00,170.88,171.03,170.84,171.02,3844.0,166.5559,166.7021,166.5169,166.6924,3844.0
2024-12-23 12:50:00,171.03,171.09,170.93,171.03,1523.0,166.7021,166.7606,166.6046,166.7021,1523.0
2024-12-23 12:55:00,171.04,171.13,171.01,171.07,9025.0,166.7118,166.7996,166.6826,166.7411,9025.0
2024-12-23 13:00:00,171.13,171.17,170.98,171.13,5002.0,166.7996,166.8386,166.6534,166.7996,5002.0
2024-12-23 13:05:00,171.15,171.2,171.15,171.17,851.0,166.8191,166.8678,166.8191,166.8386,851.0
2024-12-23 13:10:00,171.22,171.32,171.13,171.22,4125.0,166.8873,166.9848,166.7996,166.8873,4125.0
2024-12-23 13:15:00,171.25,171.25,171.19,171.19,612.0,166.9165,166.9165,166.858,166.858,612.0
2024-12-23 13:20:00,171.2,171.23,171.02,171.05,6199.0,166.8678,166.897,166.6924,166.7216,6199.0
2024-12-23 13:25:00,171.19,171.34,171.11,171.34,2102.0,166.858,167.0043,166.7801,167.0043,2102.0
2024-12-23 13:30:00,171.3,171.44,171.3,171.44,1117.0,166.9653,167.1017,166.9653,167.1017,1117.0
2024-12-23 13:35:00,171.45,171.75,171.45,171.75,3650.0,167.1115,167.4039,167.1115,167.4039,3650.0
2024-12-23 13:40:00,171.66,171.66,171.36,171.39,4054.0,167.3162,167.3162,167.0237,167.053,4054.0
2024-12-23 13:45:00,171.34,171.4,171.27,171.27,4891.0,167.0043,167.0627,166.936,166.936,4891.0
2024-12-23 13:50:00,171.26,171.43,171.22,171.3,7928.0,166.9263,167.092,166.8873,166.9653,7928.0
2024-12-23 13:55:00,171.3,171.34,171.14,171.34,3660.0,166.9653,167.0043,166.8093,167.0043,3660.0
2024-12-23 14:00:00,171.3,171.3,171.14,171.23,1314.0,166.9653,166.9653,166.8093,166.897,1314.0
2024-12-23 14:05:00,171.25,171.25,171.11,171.11,3208.0,166.9165,166.9165,166.7801,166.7801,3208.0
2024-12-23 14:10:00,171.15,171.15,170.95,170.97,2997.0,166.8191,166.8191,166.6241,166.6436,2997.0
2024-12-23 14:15:00,171.0,171.09,171.0,171.08,3023.0,166.6729,166.7606,166.6729,166.7508,3023.0
2024-12-23 14:20:00,171.08,171.12,171.03,171.03,3252.0,166.7508,166.7898,166.7021,166.7021,3252.0
2024-12-23 14:25:00,171.03,171.07,170.91,170.97,2702.0,166.7021,166.7411,166.5851,166.6436,2702.0
2024-12-23 14:30:00,171.03,171.09,170.98,170.99,4198.0,166.7021,166.7606,166.6534,166.6631,4198.0
2024-12-23 14:35:00,170.98,170.99,170.76,170.86,2715.0,166.6534,166.6631,166.4389,166.5364,2715.0
2024-12-23 14:40:00,170.9,170.9,170.85,170.88,3527.0,166.5754,166.5754,166.5267,166.5559,3527.0
2024-12-23 14:45:00,170.93,171.03,170.82,170.83,4198.0,166.6046,166.7021,166.4974,166.5072,4198.0
2024-12-23 14:50:00,170.91,171.05,170.9,171.05,2447.0,166.5851,166.7216,166.5754,166.7216,2447.0
2024-12-23 14:55:00,171.08,171.1,170.88,170.88,2928.0,166.7508,166.7703,166.5559,166.5559,2928.0
2024-12-23 15:00:00,170.86,170.88,170.75,170.84,9345.0,166.5364,166.5559,166.4292,166.5169,9345.0
2024-12-23 15:05:00,170.84,170.9,170.66,170.66,11042.0,166.5169,166.5754,166.3415,166.3415,11042.0
2024-12-23 15:10:00,170.71,170.74,170.49,170.51,6771.0,166.3902,166.4194,166.1758,166.1953,6771.0
2024-12-23 15:15:00,170.55,170.55,170.28,170.33,8759.0,166.2342,166.2342,165.9711,166.0198,8759.0
2024-12-23 15:20:00,170.33,170.43,170.12,170.43,16557.0,166.0198,166.1173,165.8151,166.1173,16557.0
2024-12-23 15:25:00,170.47,170.92,170.46,170.64,5338.0,166.1563,166.5949,166.1465,166.322,5338.0
2024-12-23 15:30:00,170.8,170.86,170.71,170.83,4114.0,166.4779,166.5364,166.3902,166.5072,4114.0
2024-12-23 15:35:00,170.89,171.19,170.77,170.91,8026.0,166.5656,166.858,166.4487,166.5851,8026.0
2024-12-23 15:40:00,170.89,171.29,170.89,171.16,8692.0,166.5656,166.9555,166.5656,166.8288,8692.0
2024-12-23 15:45:00,171.21,171.25,171.11,171.17,4518.0,166.8775,166.9165,166.7801,166.8386,4518.0
2024-12-23 15:50:00,171.21,171.52,171.13,171.4,14255.0,166.8775,167.1797,166.7996,167.0627,14255.0
2024-12-23 15:55:00,171.39,171.67,171.28,171.32,82386.0,167.053,167.3259,166.9458,166.9848,82386.0
2024-12-24 09:30:00,170.89,171.98,170.6,170.61,10499.0,166.5656,167.6281,166.283,166.2927,10499.0
2024-12-24 09:35:00,170.9,171.41,170.5,171.14,2400.0,166.5754,167.0725,166.1855,166.8093,2400.0
2024-12-24 09:40:00,171.26,171.45,171.15,171.41,5351.0,166.9263,167.1115,166.8191,167.0725,5351.0
2024-12-24 09:45:00,171.27,171.69,171.24,171.64,5339.0,166.936,167.3454,166.9068,167.2967,5339.0
2024-12-24 09:50:00,171.72,171.72,171.45,171.47,3446.0,167.3746,167.3746,167.1115,167.131,3446.0
2024-12-24 09:55:00,171.4,171.56,171.3,171.51,2520.0,167.0627,167.2187,166.9653,167.17,2520.0
2024-12-24 10:00:00,171.5,171.84,171.43,171.84,3129.0,167.1602,167.4916,167.092,167.4916,3129.0
2024-12-24 10:05:00,171.94,172.11,171.81,171.82,3519.0,167.5891,167.7548,167.4624,167.4721,3519.0
2024-12-24 10:10:00,171.79,171.81,171.65,171.8,2184.0,167.4429,167.4624,167.3064,167.4526,2184.0
2024-12-24 10:15:00,171.79,172.07,171.75,172.01,2578.0,167.4429,167.7158,167.4039,167.6573,2578.0
2024-12-24 10:20:00,172.08,172.32,172.0,172.25,24644.0,167.7255,167.9595,167.6476,167.8912,24644.0
2024-12-24 10:25:00,172.25,172.48,172.25,172.38,5279.0,167.8912,168.1154,167.8912,168.0179,5279.0
2024-12-24 10:30:00,172.37,172.37,171.95,172.11,4060.0,168.0082,168.0082,167.5988,167.7548,4060.0
2024-12-24 10:35:00,172.12,172.35,172.11,172.24,2222.0,167.7645,167.9887,167.7548,167.8815,2222.0
2024-12-24 10:40:00,172.25,172.25,172.17,172.2,1116.0,167.8912,167.8912,167.8132,167.8425,1116.0
2024-12-24 10:45:00,172.23,172.24,172.01,172.13,1200.0,167.8717,167.8815,167.6573,167.7743,1200.0
2024-12-24 10:50:00,172.11,172.11,171.98,172.06,1713.0,167.7548,167.7548,167.6281,167.706,1713.0
2024-12-24 10:55:00,172.19,172.19,171.92,171.97,2201.0,167.8327,167.8327,167.5696,167.6183,2201.0
2024-12-24 11:00:00,171.97,172.0,171.84,171.91,1124.0,167.6183,167.6476,167.4916,167.5598,1124.0
2024-12-24 11:05:00,171.8,171.88,171.77,171.83,3092.0,167.4526,167.5306,167.4234,167.4819,3092.0
2024-12-24 11:10:00,171.86,171.99,171.82,171.83,2555.0,167.5111,167.6378,167.4721,167.4819,2555.0
2024-12-24 11:15:00,171.86,171.86,171.58,171.61,2437.0,167.5111,167.5111,167.2382,167.2674,2437.0
2024-12-24 11:20:00,171.61,172.03,171.6,172.03,2527.0,167.2674,167.6768,167.2577,167.6768,2527.0
2024-12-24 11:25:00,172.02,172.3,171.88,172.04,5663.0,167.667,167.94,167.5306,167.6865,5663.0
2024-12-24 11:30:00,172.04,172.19,172.0,172.06,2793.0,167.6865,167.8327,167.6476,167.706,2793.0
2024-12-24 11:35:00,172.06,172.32,172.06,172.26,2110.0,167.706,167.9595,167.706,167.901,2110.0
2024-12-24 11:40:00,172.27,172.28,172.27,172.28,755.0,167.9107,167.9205,167.9107,167.9205,755.0
2024-12-24 11:45:00,172.24,172.37,172.24,172.33,2200.0,167.8815,168.0082,167.8815,167.9692,2200.0
2024-12-24 11:50:00,172.37,172.44,172.16,172.21,7413.0,168.0082,168.0764,167.8035,167.8522,7413.0
2024-12-24 11:55:00,172.28,172.38,172.16,172.16,2026.0,167.9205,168.0179,167.8035,167.8035,2026.0
2024-12-24 12:00:00,172.13,172.25,172.12,172.15,2392.0,167.7743,167.8912,167.7645,167.7938,2392.0
2024-12-24 12:05:00,172.15,172.18,171.99,172.03,3879.0,167.7938,167.823,167.6378,167.6768,3879.0
2024-12-24 12:10:00,172.13,172.41,172.12,172.25,2298.0,167.7743,168.0472,167.7645,167.8912,2298.0
2024-12-24 12:15:00,172.35,172.56,172.35,172.56,2289.0,167.9887,168.1934,167.9887,168.1934,2289.0
2024-12-24 12:20:00,172.61,172.75,172.56,172.71,6436.0,168.2421,168.3786,168.1934,168.3396,6436.0
2024-12-24 12:25:00,172.64,172.79,172.6,172.7,1394.0,168.2714,168.4176,168.2324,168.3298,1394.0
2024-12-24 12:30:00,172.6,172.66,172.54,172.66,2150.0,168.2324,168.2909,168.1739,168.2909,2150.0
2024-12-24 12:35:00,172.58,172.92,172.58,172.92,2371.0,168.2129,168.5443,168.2129,168.5443,2371.0
2024-12-24 12:40:00,172.93,173.05,172.87,173.0,1208.0,168.554,168.671,168.4955,168.6222,1208.0
2024-12-24 12:45:00,173.0,173.16,173.0,173.12,3347.0,168.6222,168.7782,168.6222,168.7392,3347.0
2024-12-24 12:50:00,173.17,173.32,173.12,173.19,7687.0,168.7879,168.9341,168.7392,168.8074,7687.0
2024-12-24 12:55:00,173.17,173.45,173.17,173.21,27522.0,168.7879,169.0609,168.7879,168.8269,27522.0
2024-12-26 09:30:00,172.63,172.79,172.11,172.78,7827.0,168.2616,168.4176,167.7548,168.4078,7827.0
2024-12-26 09:35:00,172.82,172.82,172.82,172.82,144.0,168.4468,168.4468,168.4468,168.4468,144.0
2024-12-26 09:40:00,172.98,172.98,172.51,172.69,800.0,168.6028,168.6028,168.1446,168.3201,800.0
2024-12-26 09:45:00,172.79,173.47,172.79,173.31,2092.0,168.4176,169.0804,168.4176,168.9244,2092.0
2024-12-26 09:50:00,173.15,173.4,173.0,173.0,3643.0,168.7685,169.0121,168.6222,168.6222,3643.0
2024-12-26 09:55:00,172.94,173.43,172.71,173.42,2582.0,168.5638,169.0414,168.3396,169.0316,2582.0
2024-12-26 10:00:00,173.09,173.41,173.09,173.41,2353.0,168.71,169.0219,168.71,169.0219,2353.0
2024-12-26 10:05:00,173.39,173.39,173.21,173.36,1017.0,169.0024,169.0024,168.8269,168.9731,1017.0
2024-12-26 10:10:00,173.2,173.43,173.03,173.43,2418.0,168.8172,169.0414,168.6515,169.0414,2418.0
2024-12-26 10:15:00,173.46,173.59,173.44,173.45,1273.0,169.0706,169.1973,169.0511,169.0609,1273.0
2024-12-26 10:20:00,173.46,173.59,173.33,173.46,3034.0,169.0706,169.1973,168.9439,169.0706,3034.0
2024-12-26 10:25:00,173.51,173.59,173.41,173.44,4879.0,169.1193,169.1973,169.0219,169.0511,4879.0
2024-12-26 10:30:00,173.49,173.61,173.4,173.49,2531.0,169.0998,169.2168,169.0121,169.0998,2531.0
2024-12-26 10:35:00,173.47,173.54,173.32,173.32,1322.0,169.0804,169.1486,168.9341,168.9341,1322.0
2024-12-26 10:40:00,173.39,173.39,173.19,173.23,1529.0,169.0024,169.0024,168.8074,168.8464,1529.0
2024-12-26 10:45:00,173.23,173.68,173.23,173.67,2940.0,168.8464,169.285,168.8464,169.2753,2940.0
2024-12-26 10:50:00,173.68,173.83,173.64,173.75,800.0,169.285,169.4312,169.2461,169.3533,800.0
2024-12-26 10:55:00,173.82,173.83,173.75,173.77,1550.0,169.4215,169.4312,169.3533,169.3728,1550.0
2024-12-26 11:00:00,173.77,173.9,173.77,173.9,2369.0,169.3728,169.4995,169.3728,169.4995,2369.0
2024-12-26 11:05:00,173.78,173.93,173.76,173.93,1953.0,169.3825,169.5287,169.363,169.5287,1953.0
2024-12-26 11:10:00,173.98,174.03,173.94,174.03,800.0,169.5774,169.6262,169.5385,169.6262,800.0
2024-12-26 11:15:00,174.09,174.16,174.04,174.16,1891.0,169.6847,169.7529,169.6359,169.7529,1891.0
2024-12-26 11:20:00,174.15,174.17,174.04,174.09,2910.0,169.7431,169.7626,169.6359,169.6847,2910.0
2024-12-26 11:25:00,174.06,174.08,173.98,174.02,1143.0,169.6554,169.6749,169.5774,169.6164,1143.0
2024-12-26 11:30:00,174.06,174.06,173.95,174.0,902.0,169.6554,169.6554,169.5482,169.5969,902.0
2024-12-26 11:35:00,174.0,174.1,174.0,174.1,532.0,169.5969,169.6944,169.5969,169.6944,532.0
2024-12-26 11:40:00,174.19,174.27,174.19,174.27,700.0,169.7821,169.8601,169.7821,169.8601,700.0
2024-12-26 11:45:00,174.34,174.37,174.34,174.34,2022.0,169.9283,169.9576,169.9283,169.9283,2022.0
2024-12-26 11:50:00,174.4,174.4,174.17,174.17,2915.0,169.9868,169.9868,169.7626,169.7626,2915.0
2024-12-26 11:55:00,174.25,174.32,174.14,174.22,4847.0,169.8406,169.9088,169.7334,169.8114,4847.0
2024-12-26 12:00:00,174.19,174.32,174.1,174.26,1390.0,169.7821,169.9088,169.6944,169.8504,1390.0
2024-12-26 12:05:00,174.27,174.33,174.27,174.31,500.0,169.8601,169.9186,169.8601,169.8991,500.0
2024-12-26 12:10:00,174.21,174.24,174.1,174.1,1587.0,169.8016,169.8309,169.6944,169.6944,1587.0
2024-12-26 12:15:00,174.12,174.21,174.12,174.21,243.0,169.7139,169.8016,169.7139,169.8016,243.0
2024-12-26 12:20:00,174.2,174.27,174.09,174.11,1190.0,169.7919,169.8601,169.6847,169.7042,1190.0
2024-12-26 12:25:00,174.05,174.05,173.78,173.87,1340.0,169.6457,169.6457,169.3825,169.4702,1340.0
2024-12-26 12:30:00,173.87,173.97,173.84,173.9,3267.0,169.4702,169.5677,169.441,169.4995,3267.0
2024-12-26 12:35:00,173.99,173.99,173.84,173.89,861.0,169.5872,169.5872,169.441,169.4897,861.0
2024-12-26 12:40:00,173.78,173.83,173.78,173.81,300.0,169.3825,169.4312,169.3825,169.4117,300.0
2024-12-26 12:45:00,173.79,173.92,173.69,173.7,1547.0,169.3923,169.519,169.2948,169.3045,1547.0
2024-12-26 12:50:00,173.58,173.7,173.51,173.69,1612.0,169.1876,169.3045,169.1193,169.2948,1612.0
2024-12-26 12:55:00,173.72,173.72,173.5,173.69,1380.0,169.324,169.324,169.1096,169.2948,1380.0
2024-12-26 13:00:00,173.5,173.73,173.49,173.72,2911.0,169.1096,169.3338,169.0998,169.324,2911.0
2024-12-26 13:05:00,173.79,173.82,173.65,173.73,4041.0,169.3923,169.4215,169.2558,169.3338,4041.0
2024-12-26 13:10:00,173.71,173.74,173.67,173.73,1536.0,169.3143,169.3435,169.2753,169.3338,1536.0
2024-12-26 13:15:00,173.65,173.71,173.61,173.64,2024.0,169.2558,169.3143,169.2168,169.2461,2024.0
2024-12-26 13:20:00,173.72,173.85,173.7,173.73,2127.0,169.324,169.4507,169.3045,169.3338,2127.0
2024-12-26 13:25:00,173.83,173.83,173.77,173.83,547.0,169.4312,169.4312,169.3728,169.4312,547.0
2024-12-26 13:30:00,173.82,173.86,173.51,173.51,1075.0,169.4215,169.4605,169.1193,169.1193,1075.0
2024-12-26 13:35:00,173.58,173.64,173.56,173.56,505.0,169.1876,169.2461,169.1681,169.1681,505.0
2024-12-26 13:40:00,173.63,173.63,173.43,173.52,1861.0,169.2363,169.2363,169.0414,169.1291,1861.0
2024-12-26 13:45:00,173.45,173.78,173.44,173.78,2836.0,169.0609,169.3825,169.0511,169.3825,2836.0
2024-12-26 13:50:00,173.69,173.7,173.64,173.65,312.0,169.2948,169.3045,169.2461,169.2558,312.0
2024-12-26 13:55:00,173.65,173.74,173.65,173.66,900.0,169.2558,169.3435,169.2558,169.2655,900.0
2024-12-26 14:00:00,173.67,173.8,173.66,173.8,1114.0,169.2753,169.402,169.2655,169.402,1114.0
2024-12-26 14:05:00,173.8,173.86,173.64,173.78,1228.0,169.402,169.4605,169.2461,169.3825,1228.0
2024-12-26 14:10:00,173.76,173.85,173.76,173.84,300.0,169.363,169.4507,169.363,169.441,300.0
2024-12-26 14:15:00,173.72,173.74,173.67,173.67,400.0,169.324,169.3435,169.2753,169.2753,400.0
2024-12-26 14:20:00,173.78,174.0,173.78,174.0,405.0,169.3825,169.5969,169.3825,169.5969,405.0
2024-12-26 14:25:00,173.93,174.0,173.92,174.0,200.0,169.5287,169.5969,169.519,169.5969,200.0
2024-12-26 14:30:00,173.93,173.98,173.81,173.81,1000.0,169.5287,169.5774,169.4117,169.4117,1000.0
2024-12-26 14:35:00,173.89,173.93,173.89,173.93,209.0,169.4897,169.5287,169.4897,169.5287,209.0
2024-12-26 14:40:00,173.87,173.98,173.87,173.98,510.0,169.4702,169.5774,169.4702,169.5774,510.0
2024-12-26 14:45:00,173.84,173.97,173.84,173.91,701.0,169.441,169.5677,169.441,169.5092,701.0
2024-12-26 14:50:00,173.99,174.0,173.94,173.97,1064.0,169.5872,169.5969,169.5385,169.5677,1064.0
2024-12-26 14:55:00,173.92,174.0,173.88,174.0,1597.0,169.519,169.5969,169.48,169.5969,1597.0
2024-12-26 15:00:00,173.9,173.9,173.83,173.83,216.0,169.4995,169.4995,169.4312,169.4312,216.0
2024-12-26 15:05:00,173.92,173.99,173.76,173.86,2078.0,169.519,169.5872,169.363,169.4605,2078.0
2024-12-26 15:10:00,173.88,173.89,173.77,173.77,223.0,169.48,169.4897,169.3728,169.3728,223.0
2024-12-26 15:15:00,173.82,173.82,173.65,173.74,3153.0,169.4215,169.4215,169.2558,169.3435,3153.0
2024-12-26 15:20:00,173.79,173.79,173.75,173.75,924.0,169.3923,169.3923,169.3533,169.3533,924.0
2024-12-26 15:25:00,173.9,173.9,173.84,173.84,498.0,169.4995,169.4995,169.441,169.441,498.0
2024-12-26 15:30:00,173.84,173.86,173.68,173.85,1700.0,169.441,169.4605,169.285,169.4507,1700.0
2024-12-26 15:35:00,173.74,173.96,173.74,173.9,859.0,169.3435,169.558,169.3435,169.4995,859.0
2024-12-26 15:40:00,173.84,173.84,173.64,173.72,2361.0,169.441,169.441,169.2461,169.324,2361.0
2024-12-26 15:45:00,173.71,173.78,173.67,173.73,2119.0,169.3143,169.3825,169.2753,169.3338,2119.0
2024-12-26 15:50:00,173.78,173.95,173.72,173.92,4264.0,169.3825,169.5482,169.324,169.519,4264.0
2024-12-26 15:55:00,173.92,174.0,173.73,173.73,24834.0,169.519,169.5969,169.3338,169.3338,24834.0
2024-12-27 09:30:00,172.35,173.2,172.35,173.1,9937.0,167.9887,168.8172,167.9887,168.7197,9937.0
2024-12-27 09:35:00,173.44,173.66,172.98,173.38,6674.0,169.0511,169.2655,168.6028,168.9926,6674.0
2024-12-27 09:40:00,173.38,173.93,173.37,173.73,5350.0,168.9926,169.5287,168.9829,169.3338,5350.0
2024-12-27 09:45:00,173.55,173.63,173.37,173.63,2110.0,169.1583,169.2363,168.9829,169.2363,2110.0
2024-12-27 09:50:00,173.75,174.03,173.74,174.03,1950.0,169.3533,169.6262,169.3435,169.6262,1950.0
2024-12-27 09:55:00,173.87,174.29,173.87,174.08,4739.0,169.4702,169.8796,169.4702,169.6749,4739.0
2024-12-27 10:00:00,174.08,174.23,173.82,173.82,14053.0,169.6749,169.8211,169.4215,169.4215,14053.0
2024-12-27 10:05:00,173.8,173.87,173.64,173.64,2813.0,169.402,169.4702,169.2461,169.2461,2813.0
2024-12-27 10:10:00,173.65,173.79,173.28,173.28,3467.0,169.2558,169.3923,168.8952,168.8952,3467.0
2024-12-27 10:15:00,173.27,173.33,173.18,173.28,2451.0,168.8854,168.9439,168.7977,168.8952,2451.0
2024-12-27 10:20:00,173.11,173.21,172.96,172.96,3794.0,168.7295,168.8269,168.5833,168.5833,3794.0
2024-12-27 10:25:00,172.96,172.96,172.8,172.83,2500.0,168.5833,168.5833,168.4273,168.4565,2500.0
2024-12-27 10:30:00,172.83,172.9,172.71,172.71,2700.0,168.4565,168.5248,168.3396,168.3396,2700.0
2024-12-27 10:35:00,172.89,173.06,172.81,172.81,1648.0,168.515,168.6807,168.4371,168.4371,1648.0
2024-12-27 10:40:00,172.81,173.16,172.72,173.16,4461.0,168.4371,168.7782,168.3493,168.7782,4461.0
2024-12-27 10:45:00,173.3,173.48,173.08,173.29,4152.0,168.9147,169.0901,168.7002,168.9049,4152.0
2024-12-27 10:50:00,173.36,173.51,173.24,173.51,1477.0,168.9731,169.1193,168.8562,169.1193,1477.0
2024-12-27 10:55:00,173.53,173.56,173.12,173.14,3303.0,169.1388,169.1681,168.7392,168.7587,3303.0
2024-12-27 11:00:00,173.14,173.14,172.85,172.86,3377.0,168.7587,168.7587,168.476,168.4858,3377.0
2024-12-27 11:05:00,172.77,172.86,172.77,172.84,1742.0,168.3981,168.4858,168.3981,168.4663,1742.0
2024-12-27 11:10:00,172.77,172.77,172.63,172.67,8838.0,168.3981,168.3981,168.2616,168.3006,8838.0
2024-12-27 11:15:00,172.59,172.6,172.49,172.51,3586.0,168.2226,168.2324,168.1252,168.1446,3586.0
2024-12-27 11:20:00,172.45,172.7,172.45,172.54,3063.0,168.0862,168.3298,168.0862,168.1739,3063.0
2024-12-27 11:25:00,172.67,172.86,172.61,172.69,2531.0,168.3006,168.4858,168.2421,168.3201,2531.0
2024-12-27 11:30:00,172.92,172.96,172.87,172.96,1500.0,168.5443,168.5833,168.4955,168.5833,1500.0
2024-12-27 11:35:00,172.89,173.09,172.76,173.09,1225.0,168.515,168.71,168.3883,168.71,1225.0
2024-12-27 11:40:00,173.03,173.03,172.59,172.59,2935.0,168.6515,168.6515,168.2226,168.2226,2935.0
2024-12-27 11:45:00,172.64,172.64,172.48,172.52,1400.0,168.2714,168.2714,168.1154,168.1544,1400.0
2024-12-27 11:50:00,172.45,172.46,172.1,172.13,2361.0,168.0862,168.0959,167.745,167.7743,2361.0
2024-12-27 11:55:00,172.13,172.25,172.13,172.25,1839.0,167.7743,167.8912,167.7743,167.8912,1839.0
2024-12-27 12:00:00,172.11,172.16,172.01,172.03,2740.0,167.7548,167.8035,167.6573,167.6768,2740.0
2024-12-27 12:05:00,172.03,172.1,171.87,172.06,3790.0,167.6768,167.745,167.5208,167.706,3790.0
2024-12-27 12:10:00,171.9,171.9,171.83,171.84,904.0,167.5501,167.5501,167.4819,167.4916,904.0
2024-12-27 12:15:00,171.9,171.9,171.75,171.81,2679.0,167.5501,167.5501,167.4039,167.4624,2679.0
2024-12-27 12:20:00,171.77,171.91,171.76,171.87,1642.0,167.4234,167.5598,167.4136,167.5208,1642.0
2024-12-27 12:25:00,171.93,172.1,171.87,172.03,2032.0,167.5793,167.745,167.5208,167.6768,2032.0
2024-12-27 12:30:00,171.95,172.24,171.94,172.09,3241.0,167.5988,167.8815,167.5891,167.7353,3241.0
2024-12-27 12:35:00,171.95,172.02,171.7,171.75,2994.0,167.5988,167.667,167.3551,167.4039,2994.0
2024-12-27 12:40:00,171.9,171.9,171.76,171.79,2533.0,167.5501,167.5501,167.4136,167.4429,2533.0
2024-12-27 12:45:00,171.87,171.87,171.84,171.84,600.0,167.5208,167.5208,167.4916,167.4916,600.0
2024-12-27 12:50:00,171.79,172.01,171.76,172.0,2660.0,167.4429,167.6573,167.4136,167.6476,2660.0
2024-12-27 12:55:00,172.01,172.02,171.87,171.99,2059.0,167.6573,167.667,167.5208,167.6378,2059.0
2024-12-27 13:00:00,172.03,172.17,172.03,172.15,2047.0,167.6768,167.8132,167.6768,167.7938,2047.0
2024-12-27 13:05:00,172.24,172.25,172.01,172.15,4970.0,167.8815,167.8912,167.6573,167.7938,4970.0
2024-12-27 13:10:00,172.15,172.38,172.14,172.37,400.0,167.7938,168.0179,167.784,168.0082,400.0
2024-12-27 13:15:00,172.24,172.33,172.15,172.15,1446.0,167.8815,167.9692,167.7938,167.7938,1446.0
2024-12-27 13:20:00,172.27,172.27,172.07,172.14,2337.0,167.9107,167.9107,167.7158,167.784,2337.0
2024-12-27 13:25:00,172.14,172.15,171.91,172.15,3703.0,167.784,167.7938,167.5598,167.7938,3703.0
2024-12-27 13:30:00,172.08,172.32,172.04,172.32,1304.0,167.7255,167.9595,167.6865,167.9595,1304.0
2024-12-27 13:35:00,172.22,172.43,172.22,172.34,527.0,167.862,168.0667,167.862,167.9789,527.0
2024-12-27 13:40:00,172.27,172.35,172.11,172.11,2596.0,167.9107,167.9887,167.7548,167.7548,2596.0
2024-12-27 13:45:00,172.13,172.14,172.0,172.08,2443.0,167.7743,167.784,167.6476,167.7255,2443.0
2024-12-27 13:50:00,172.08,172.19,171.96,172.08,1307.0,167.7255,167.8327,167.6086,167.7255,1307.0
2024-12-27 13:55:00,172.08,172.2,171.96,172.08,2984.0,167.7255,167.8425,167.6086,167.7255,2984.0
2024-12-27 14:00:00,172.08,172.08,171.99,171.99,700.0,167.7255,167.7255,167.6378,167.6378,700.0
2024-12-27 14:05:00,172.09,172.4,172.08,172.33,1901.0,167.7353,168.0374,167.7255,167.9692,1901.0
2024-12-27 14:10:00,172.33,172.34,172.26,172.34,1422.0,167.9692,167.9789,167.901,167.9789,1422.0
2024-12-27 14:15:00,172.34,172.5,172.26,172.47,1971.0,167.9789,168.1349,167.901,168.1057,1971.0
2024-12-27 14:20:00,172.47,172.49,172.29,172.29,2100.0,168.1057,168.1252,167.9302,167.9302,2100.0
2024-12-27 14:25:00,172.31,172.34,172.19,172.19,3740.0,167.9497,167.9789,167.8327,167.8327,3740.0
2024-12-27 14:30:00,172.21,172.23,172.13,172.19,1229.0,167.8522,167.8717,167.7743,167.8327,1229.0
2024-12-27 14:35:00,172.26,172.36,172.18,172.36,3644.0,167.901,167.9984,167.823,167.9984,3644.0
2024-12-27 14:40:00,172.36,172.48,172.26,172.48,2021.0,167.9984,168.1154,167.901,168.1154,2021.0
2024-12-27 14:45:00,172.41,172.53,172.4,172.46,1100.0,168.0472,168.1641,168.0374,168.0959,1100.0
2024-12-27 14:50:00,172.46,172.53,172.41,172.41,3375.0,168.0959,168.1641,168.0472,168.0472,3375.0
2024-12-27 14:55:00,172.52,172.74,172.51,172.65,2509.0,168.1544,168.3688,168.1446,168.2811,2509.0
2024-12-27 15:00:00,172.59,172.61,172.35,172.41,2941.0,168.2226,168.2421,167.9887,168.0472,2941.0
2024-12-27 15:05:00,172.42,172.52,172.31,172.5,2428.0,168.0569,168.1544,167.9497,168.1349,2428.0
2024-12-27 15:10:00,172.45,172.46,172.06,172.09,3902.0,168.0862,168.0959,167.706,167.7353,3902.0
2024-12-27 15:15:00,172.09,172.16,172.0,172.12,4833.0,167.7353,167.8035,167.6476,167.7645,4833.0
2024-12-27 15:20:00,172.06,172.11,171.91,171.91,1983.0,167.706,167.7548,167.5598,167.5598,1983.0
2024-12-27 15:25:00,171.94,172.05,171.93,171.98,3856.0,167.5891,167.6963,167.5793,167.6281,3856.0
2024-12-27 15:30:00,171.96,172.05,171.84,171.84,6410.0,167.6086,167.6963,167.4916,167.4916,6410.0
2024-12-27 15:35:00,171.86,171.88,171.52,171.52,8530.0,167.5111,167.5306,167.1797,167.1797,8530.0
2024-12-27 15:40:00,171.5,171.52,171.32,171.42,4801.0,167.1602,167.1797,166.9848,167.0822,4801.0
2024-12-27 15:45:00,171.44,171.85,171.44,171.85,8589.0,167.1017,167.5013,167.1017,167.5013,8589.0
2024-12-27 15:50:00,171.96,172.26,171.9,172.0,10190.0,167.6086,167.901,167.5501,167.6476,10190.0
2024-12-27 15:55:00,172.04,172.12,171.89,172.07,42108.0,167.6865,167.7645,167.5403,167.7158,42108.0
2024-12-30 09:30:00,170.07,170.58,169.9,170.12,32587.0,165.7664,166.2635,165.6007,165.8151,32587.0
2024-12-30 09:35:00,170.38,170.58,169.5,169.58,2821.0,166.0685,166.2635,165.2108,165.2888,2821.0
2024-12-30 09:40:00,169.61,169.61,169.15,169.15,2300.0,165.318,165.318,164.8697,164.8697,2300.0
2024-12-30 09:45:00,169.6,169.67,169.14,169.14,2914.0,165.3083,165.3765,164.8599,164.8599,2914.0
2024-12-30 09:50:00,169.26,169.27,168.67,168.92,10266.0,164.9769,164.9866,164.4018,164.6455,10266.0
2024-12-30 09:55:00,168.82,168.83,168.56,168.57,1900.0,164.548,164.5578,164.2946,164.3043,1900.0
2024-12-30 10:00:00,168.67,169.04,168.51,168.63,12154.0,164.4018,164.7625,164.2459,164.3628,12154.0
2024-12-30 10:05:00,168.82,169.18,168.81,168.89,3766.0,164.548,164.8989,164.5383,164.6163,3766.0
2024-12-30 10:10:00,168.86,168.96,168.62,168.96,12398.0,164.587,164.6845,164.3531,164.6845,12398.0
2024-12-30 10:15:00,168.96,169.31,168.8,169.29,7265.0,164.6845,165.0256,164.5285,165.0061,7265.0
2024-12-30 10:20:00,169.17,169.32,169.0,169.0,4134.0,164.8892,165.0354,164.7235,164.7235,4134.0
2024-12-30 10:25:00,169.14,169.39,169.13,169.39,3407.0,164.8599,165.1036,164.8502,165.1036,3407.0
2024-12-30 10:30:00,169.41,169.66,169.33,169.41,3202.0,165.1231,165.3668,165.0451,165.1231,3202.0
2024-12-30 10:35:00,169.52,169.62,169.3,169.58,6397.0,165.2303,165.3278,165.0159,165.2888,6397.0
2024-12-30 10:40:00,169.59,169.73,169.47,169.58,5143.0,165.2985,165.435,165.1816,165.2888,5143.0
2024-12-30 10:45:00,169.55,169.75,169.15,169.37,3981.0,165.2595,165.4545,164.8697,165.0841,3981.0
2024-12-30 10:50:00,169.43,169.66,169.37,169.5,2769.0,165.1426,165.3668,165.0841,165.2108,2769.0
2024-12-30 10:55:00,169.56,169.95,169.56,169.92,2042.0,165.2693,165.6494,165.2693,165.6202,2042.0
2024-12-30 11:00:00,169.85,169.89,169.82,169.87,3100.0,165.552,165.5909,165.5227,165.5715,3100.0
2024-12-30 11:05:00,169.91,170.13,169.91,170.13,625.0,165.6104,165.8249,165.6104,165.8249,625.0
2024-12-30 11:10:00,170.06,170.18,170.06,170.18,1240.0,165.7566,165.8736,165.7566,165.8736,1240.0
2024-12-30 11:15:00,170.18,170.25,170.0,170.0,5243.0,165.8736,165.9418,165.6982,165.6982,5243.0
2024-12-30 11:20:00,170.2,170.21,170.01,170.14,2223.0,165.8931,165.9028,165.7079,165.8346,2223.0
2024-12-30 11:25:00,170.05,170.27,170.05,170.27,4020.0,165.7469,165.9613,165.7469,165.9613,4020.0
2024-12-30 11:30:00,170.25,170.45,170.22,170.32,5439.0,165.9418,166.1368,165.9126,166.0101,5439.0
2024-12-30 11:35:00,170.34,170.45,170.31,170.43,2312.0,166.0296,166.1368,166.0003,166.1173,2312.0
2024-12-30 11:40:00,170.43,170.6,170.36,170.47,3674.0,166.1173,166.283,166.0491,166.1563,3674.0
2024-12-30 11:45:00,170.49,170.49,170.03,170.09,2561.0,166.1758,166.1758,165.7274,165.7859,2561.0
2024-12-30 11:50:00,170.09,170.18,170.01,170.06,400.0,165.7859,165.8736,165.7079,165.7566,400.0
2024-12-30 11:55:00,170.13,170.42,170.13,170.37,2300.0,165.8249,166.1075,165.8249,166.0588,2300.0
2024-12-30 12:00:00,170.24,170.6,170.24,170.52,1861.0,165.9321,166.283,165.9321,166.205,1861.0
2024-12-30 12:05:00,170.48,170.65,170.43,170.45,1870.0,166.166,166.3317,166.1173,166.1368,1870.0
2024-12-30 12:10:00,170.66,170.66,170.49,170.5,500.0,166.3415,166.3415,166.1758,166.1855,500.0
2024-12-30 12:15:00,170.55,170.56,170.46,170.53,1700.0,166.2342,166.244,166.1465,166.2147,1700.0
2024-12-30 12:20:00,170.61,170.67,170.43,170.45,6240.0,166.2927,166.3512,166.1173,166.1368,6240.0
2024-12-30 12:25:00,170.42,170.51,170.24,170.24,7744.0,166.1075,166.1953,165.9321,165.9321,7744.0
2024-12-30 12:30:00,170.24,170.36,170.19,170.2,1472.0,165.9321,166.0491,165.8834,165.8931,1472.0
2024-12-30 12:35:00,170.32,170.32,170.17,170.17,1924.0,166.0101,166.0101,165.8639,165.8639,1924.0
2024-12-30 12:40:00,170.21,170.21,170.02,170.06,1000.0,165.9028,165.9028,165.7177,165.7566,1000.0
2024-12-30 12:45:00,170.17,170.57,170.17,170.57,1204.0,165.8639,166.2537,165.8639,166.2537,1204.0
2024-12-30 12:50:00,170.44,170.46,170.29,170.35,922.0,166.127,166.1465,165.9808,166.0393,922.0
2024-12-30 12:55:00,170.28,170.46,170.08,170.46,1956.0,165.9711,166.1465,165.7761,166.1465,1956.0
2024-12-30 13:00:00,170.29,170.29,170.14,170.25,1536.0,165.9808,165.9808,165.8346,165.9418,1536.0
2024-12-30 13:05:00,170.23,170.65,170.22,170.56,1410.0,165.9223,166.3317,165.9126,166.244,1410.0
2024-12-30 13:10:00,170.65,170.72,170.52,170.6,1526.0,166.3317,166.3999,166.205,166.283,1526.0
2024-12-30 13:15:00,170.76,170.82,170.57,170.57,2307.0,166.4389,166.4974,166.2537,166.2537,2307.0
2024-12-30 13:20:00,170.77,170.77,170.58,170.61,1054.0,166.4487,166.4487,166.2635,166.2927,1054.0
2024-12-30 13:25:00,170.64,170.68,170.56,170.68,700.0,166.322,166.361,166.244,166.361,700.0
2024-12-30 13:30:00,170.56,170.75,170.56,170.64,3716.0,166.244,166.4292,166.244,166.322,3716.0
2024-12-30 13:35:00,170.84,170.84,170.65,170.75,2006.0,166.5169,166.5169,166.3317,166.4292,2006.0
2024-12-30 13:40:00,170.67,170.85,170.67,170.85,1225.0,166.3512,166.5267,166.3512,166.5267,1225.0
2024-12-30 13:45:00,170.8,170.95,170.8,170.95,700.0,166.4779,166.6241,166.4779,166.6241,700.0
2024-12-30 13:50:00,170.85,170.97,170.73,170.86,3340.0,166.5267,166.6436,166.4097,166.5364,3340.0
2024-12-30 13:55:00,170.82,170.93,170.79,170.93,2032.0,166.4974,166.6046,166.4682,166.6046,2032.0
2024-12-30 14:00:00,170.96,171.01,170.8,170.8,3645.0,166.6339,166.6826,166.4779,166.4779,3645.0
2024-12-30 14:05:00,170.77,170.85,170.59,170.85,2022.0,166.4487,166.5267,166.2732,166.5267,2022.0
2024-12-30 14:10:00,170.88,170.88,170.66,170.78,1955.0,166.5559,166.5559,166.3415,166.4584,1955.0
2024-12-30 14:15:00,170.78,170.78,170.68,170.68,700.0,166.4584,166.4584,166.361,166.361,700.0
2024-12-30 14:20:00,170.69,170.69,170.49,170.67,2633.0,166.3707,166.3707,166.1758,166.3512,2633.0
2024-12-30 14:25:00,170.7,170.81,170.62,170.81,882.0,166.3804,166.4877,166.3025,166.4877,882.0
2024-12-30 14:30:00,170.71,170.91,170.65,170.69,2317.0,166.3902,166.5851,166.3317,166.3707,2317.0
2024-12-30 14:35:00,170.77,170.87,170.7,170.87,1782.0,166.4487,166.5461,166.3804,166.5461,1782.0
2024-12-30 14:40:00,170.77,170.89,170.74,170.81,949.0,166.4487,166.5656,166.4194,166.4877,949.0
2024-12-30 14:45:00,170.81,170.9,170.81,170.87,1800.0,166.4877,166.5754,166.4877,166.5461,1800.0
2024-12-30 14:50:00,170.87,170.97,170.81,170.97,4067.0,166.5461,166.6436,166.4877,166.6436,4067.0
2024-12-30 14:55:00,170.91,170.99,170.89,170.97,1700.0,166.5851,166.6631,166.5656,166.6436,1700.0
2024-12-30 15:00:00,170.84,170.91,170.7,170.76,3474.0,166.5169,166.5851,166.3804,166.4389,3474.0
2024-12-30 15:05:00,170.8,170.88,170.68,170.85,3214.0,166.4779,166.5559,166.361,166.5267,3214.0
2024-12-30 15:10:00,170.87,171.04,170.86,170.98,2219.0,166.5461,166.7118,166.5364,166.6534,2219.0
2024-12-30 15:15:00,171.03,171.19,170.97,171.19,4749.0,166.7021,166.858,166.6436,166.858,4749.0
2024-12-30 15:20:00,171.2,171.25,171.09,171.15,5493.0,166.8678,166.9165,166.7606,166.8191,5493.0
2024-12-30 15:25:00,171.11,171.15,170.83,170.83,3443.0,166.7801,166.8191,166.5072,166.5072,3443.0
2024-12-30 15:30:00,170.85,170.87,170.68,170.76,4822.0,166.5267,166.5461,166.361,166.4389,4822.0
2024-12-30 15:35:00,170.78,170.92,170.74,170.88,5799.0,166.4584,166.5949,166.4194,166.5559,5799.0
2024-12-30 15:40:00,170.94,171.11,170.82,171.06,7003.0,166.6144,166.7801,166.4974,166.7313,7003.0
2024-12-30 15:45:00,171.06,171.42,171.05,171.3,6577.0,166.7313,167.0822,166.7216,166.9653,6577.0
2024-12-30 15:50:00,171.31,171.52,171.12,171.13,18669.0,166.975,167.1797,166.7898,166.7996,18669.0
2024-12-30 15:55:00,171.11,171.19,170.86,170.86,42496.0,166.7801,166.858,166.5364,166.5364,42496.0
2024-12-31 09:30:00,172.27,172.49,171.75,172.3,20567.0,167.9107,168.1252,167.4039,167.94,20567.0
2024-12-31 09:35:00,172.05,172.57,171.78,172.17,4969.0,167.6963,168.2031,167.4331,167.8132,4969.0
2024-12-31 09:40:00,172.08,172.19,171.62,171.66,8100.0,167.7255,167.8327,167.2772,167.3162,8100.0
2024-12-31 09:45:00,171.7,172.18,171.55,171.84,3904.0,167.3551,167.823,167.2089,167.4916,3904.0
2024-12-31 09:50:00,171.94,171.94,171.61,171.72,2425.0,167.5891,167.5891,167.2674,167.3746,2425.0
2024-12-31 09:55:00,171.72,172.16,171.72,172.13,3012.0,167.3746,167.8035,167.3746,167.7743,3012.0
2024-12-31 10:00:00,172.12,172.33,172.09,172.11,12887.0,167.7645,167.9692,167.7353,167.7548,12887.0
2024-12-31 10:05:00,172.11,172.17,171.84,171.84,8437.0,167.7548,167.8132,167.4916,167.4916,8437.0
2024-12-31 10:10:00,171.84,171.87,171.61,171.78,4193.0,167.4916,167.5208,167.2674,167.4331,4193.0
2024-12-31 10:15:00,171.83,172.06,171.83,171.94,2974.0,167.4819,167.706,167.4819,167.5891,2974.0
2024-12-31 10:20:00,171.94,172.01,171.82,171.96,2268.0,167.5891,167.6573,167.4721,167.6086,2268.0
2024-12-31 10:25:00,171.95,171.99,171.71,171.73,2738.0,167.5988,167.6378,167.3649,167.3844,2738.0
2024-12-31 10:30:00,171.73,171.82,171.5,171.5,4578.0,167.3844,167.4721,167.1602,167.1602,4578.0
2024-12-31 10:35:00,171.56,171.86,171.41,171.62,3928.0,167.2187,167.5111,167.0725,167.2772,3928.0
2024-12-31 10:40:00,171.64,171.74,171.4,171.4,2400.0,167.2967,167.3941,167.0627,167.0627,2400.0
2024-12-31 10:45:00,171.32,171.37,171.26,171.36,2235.0,166.9848,167.0335,166.9263,167.0237,2235.0
2024-12-31 10:50:00,171.19,171.36,171.19,171.34,1904.0,166.858,167.0237,166.858,167.0043,1904.0
2024-12-31 10:55:00,171.33,171.91,171.32,171.85,4896.0,166.9945,167.5598,166.9848,167.5013,4896.0
2024-12-31 11:00:00,171.85,172.09,171.78,171.78,13362.0,167.5013,167.7353,167.4331,167.4331,13362.0
2024-12-31 11:05:00,171.75,171.76,171.6,171.6,1600.0,167.4039,167.4136,167.2577,167.2577,1600.0
2024-12-31 11:10:00,171.6,171.6,171.5,171.59,3930.0,167.2577,167.2577,167.1602,167.2479,3930.0
2024-12-31 11:15:00,171.59,171.94,171.58,171.59,4601.0,167.2479,167.5891,167.2382,167.2479,4601.0
2024-12-31 11:20:00,171.47,171.87,171.39,171.65,5063.0,167.131,167.5208,167.053,167.3064,5063.0
2024-12-31 11:25:00,171.87,171.87,171.62,171.71,1416.0,167.5208,167.5208,167.2772,167.3649,1416.0
2024-12-31 11:30:00,171.84,171.84,171.42,171.42,3576.0,167.4916,167.4916,167.0822,167.0822,3576.0
2024-12-31 11:35:00,171.41,171.55,171.2,171.55,6903.0,167.0725,167.2089,166.8678,167.2089,6903.0
2024-12-31 11:40:00,171.5,171.63,171.45,171.59,1944.0,167.1602,167.2869,167.1115,167.2479,1944.0
2024-12-31 11:45:00,171.59,171.66,171.47,171.53,2025.0,167.2479,167.3162,167.131,167.1894,2025.0
2024-12-31 11:50:00,171.5,171.57,171.26,171.34,3876.0,167.1602,167.2284,166.9263,167.0043,3876.0
2024-12-31 11:55:00,171.2,171.29,171.16,171.21,2257.0,166.8678,166.9555,166.8288,166.8775,2257.0
2024-12-31 12:00:00,171.21,171.36,171.09,171.36,5365.0,166.8775,167.0237,166.7606,167.0237,5365.0
2024-12-31 12:05:00,171.4,171.46,171.29,171.29,3339.0,167.0627,167.1212,166.9555,166.9555,3339.0
2024-12-31 12:10:00,171.4,171.4,171.12,171.29,5987.0,167.0627,167.0627,166.7898,166.9555,5987.0
2024-12-31 12:15:00,171.2,171.46,171.19,171.38,3754.0,166.8678,167.1212,166.858,167.0432,3754.0
2024-12-31 12:20:00,171.37,171.41,171.1,171.1,3446.0,167.0335,167.0725,166.7703,166.7703,3446.0
2024-12-31 12:25:00,171.1,171.19,171.01,171.07,2400.0,166.7703,166.858,166.6826,166.7411,2400.0
2024-12-31 12:30:00,171.07,171.12,170.93,171.01,3602.0,166.7411,166.7898,166.6046,166.6826,3602.0
2024-12-31 12:35:00,171.01,171.05,170.79,170.92,5094.0,166.6826,166.7216,166.4682,166.5949,5094.0
2024-12-31 12:40:00,171.04,171.08,170.8,171.03,3838.0,166.7118,166.7508,166.4779,166.7021,3838.0
2024-12-31 12:45:00,170.92,171.21,170.9,171.07,2571.0,166.5949,166.8775,166.5754,166.7411,2571.0
2024-12-31 12:50:00,171.07,171.28,171.07,171.2,4642.0,166.7411,166.9458,166.7411,166.8678,4642.0
2024-12-31 12:55:00,171.2,171.49,171.19,171.3,5349.0,166.8678,167.1505,166.858,166.9653,5349.0
2024-12-31 13:00:00,171.35,171.46,171.26,171.44,3840.0,167.014,167.1212,166.9263,167.1017,3840.0
2024-12-31 13:05:00,171.38,171.53,171.29,171.33,8548.0,167.0432,167.1894,166.9555,166.9945,8548.0
2024-12-31 13:10:00,171.32,171.35,171.21,171.28,2221.0,166.9848,167.014,166.8775,166.9458,2221.0
2024-12-31 13:15:00,171.26,171.27,170.93,170.93,2951.0,166.9263,166.936,166.6046,166.6046,2951.0
2024-12-31 13:20:00,170.88,170.91,170.63,170.77,1355.0,166.5559,166.5851,166.3122,166.4487,1355.0
2024-12-31 13:25:00,170.78,170.78,170.49,170.61,3915.0,166.4584,166.4584,166.1758,166.2927,3915.0
2024-12-31 13:30:00,170.61,170.96,170.57,170.96,3929.0,166.2927,166.6339,166.2537,166.6339,3929.0
2024-12-31 13:35:00,170.89,171.0,170.88,171.0,4301.0,166.5656,166.6729,166.5559,166.6729,4301.0
2024-12-31 13:40:00,171.0,171.27,170.95,171.14,3899.0,166.6729,166.936,166.6241,166.8093,3899.0
2024-12-31 13:45:00,171.23,171.41,171.14,171.3,3718.0,166.897,167.0725,166.8093,166.9653,3718.0
2024-12-31 13:50:00,171.3,171.3,171.16,171.17,2190.0,166.9653,166.9653,166.8288,166.8386,2190.0
2024-12-31 13:55:00,171.09,171.11,171.04,171.1,1823.0,166.7606,166.7801,166.7118,166.7703,1823.0
2024-12-31 14:00:00,171.05,171.19,170.97,171.11,3522.0,166.7216,166.858,166.6436,166.7801,3522.0
2024-12-31 14:05:00,171.12,171.54,171.1,171.42,3106.0,166.7898,167.1992,166.7703,167.0822,3106.0
2024-12-31 14:10:00,171.4,171.83,171.32,171.83,4994.0,167.0627,167.4819,166.9848,167.4819,4994.0
2024-12-31 14:15:00,171.86,171.99,171.7,171.8,21646.0,167.5111,167.6378,167.3551,167.4526,21646.0
2024-12-31 14:20:00,171.7,171.7,171.4,171.43,4271.0,167.3551,167.3551,167.0627,167.092,4271.0
2024-12-31 14:25:00,171.56,171.66,171.51,171.66,6183.0,167.2187,167.3162,167.17,167.3162,6183.0
2024-12-31 14:30:00,171.61,171.67,171.42,171.42,2516.0,167.2674,167.3259,167.0822,167.0822,2516.0
2024-12-31 14:35:00,171.44,171.6,171.39,171.59,4537.0,167.1017,167.2577,167.053,167.2479,4537.0
2024-12-31 14:40:00,171.5,171.52,171.24,171.43,7243.0,167.1602,167.1797,166.9068,167.092,7243.0
2024-12-31 14:45:00,171.42,171.42,171.3,171.42,3661.0,167.0822,167.0822,166.9653,167.0822,3661.0
2024-12-31 14:50:00,171.31,171.61,171.29,171.6,3355.0,166.975,167.2674,166.9555,167.2577,3355.0
2024-12-31 14:55:00,171.53,171.77,171.52,171.67,5528.0,167.1894,167.4234,167.1797,167.3259,5528.0
2024-12-31 15:00:00,171.66,171.79,171.65,171.72,5350.0,167.3162,167.4429,167.3064,167.3746,5350.0
2024-12-31 15:05:00,171.7,171.96,171.66,171.92,8939.0,167.3551,167.6086,167.3162,167.5696,8939.0
2024-12-31 15:10:00,171.89,172.03,171.71,171.71,10807.0,167.5403,167.6768,167.3649,167.3649,10807.0
2024-12-31 15:15:00,171.78,171.96,171.7,171.96,2754.0,167.4331,167.6086,167.3551,167.6086,2754.0
2024-12-31 15:20:00,171.96,172.09,171.85,172.03,4637.0,167.6086,167.7353,167.5013,167.6768,4637.0
2024-12-31 15:25:00,171.93,172.28,171.89,172.16,6861.0,167.5793,167.9205,167.5403,167.8035,6861.0
2024-12-31 15:30:00,172.16,172.18,171.84,171.96,6214.0,167.8035,167.823,167.4916,167.6086,6214.0
2024-12-31 15:35:00,172.0,172.28,171.99,172.08,5542.0,167.6476,167.9205,167.6378,167.7255,5542.0
2024-12-31 15:40:00,172.09,172.1,171.91,171.97,7015.0,167.7353,167.745,167.5598,167.6183,7015.0
2024-12-31 15:45:00,171.97,172.37,171.9,172.34,12353.0,167.6183,168.0082,167.5501,167.9789,12353.0
2024-12-31 15:50:00,172.43,172.5,171.87,171.91,22246.0,168.0667,168.1349,167.5208,167.5598,22246.0
2024-12-31 15:55:00,171.9,172.51,171.87,172.2,114477.0,167.5501,168.1446,167.5208,167.8425,114477.0
2025-01-02 09:30:00,172.5,173.64,172.31,173.51,30919.0,168.1349,169.2461,167.9497,169.1193,30919.0
2025-01-02 09:35:00,173.45,173.5,172.92,172.98,7450.0,169.0609,169.1096,168.5443,168.6028,7450.0
2025-01-02 09:40:00,173.08,173.47,172.85,173.04,5878.0,168.7002,169.0804,168.476,168.6612,5878.0
2025-01-02 09:45:00,172.89,173.29,172.88,173.04,5676.0,168.515,168.9049,168.5053,168.6612,5676.0
2025-01-02 09:50:00,173.02,173.49,172.85,173.44,12204.0,168.6417,169.0998,168.476,169.0511,12204.0
2025-01-02 09:55:00,173.37,173.6,173.23,173.56,7083.0,168.9829,169.2071,168.8464,169.1681,7083.0
2025-01-02 10:00:00,173.63,174.16,173.41,173.94,20413.0,169.2363,169.7529,169.0219,169.5385,20413.0
2025-01-02 10:05:00,173.94,174.12,173.3,173.84,10148.0,169.5385,169.7139,168.9147,169.441,10148.0
2025-01-02 10:10:00,173.71,174.01,173.62,173.89,2941.0,169.3143,169.6067,169.2266,169.4897,2941.0
2025-01-02 10:15:00,173.88,174.05,173.66,173.81,5983.0,169.48,169.6457,169.2655,169.4117,5983.0
2025-01-02 10:20:00,173.65,173.7,173.14,173.46,4235.0,169.2558,169.3045,168.7587,169.0706,4235.0
2025-01-02 10:25:00,173.47,173.72,173.25,173.5,2623.0,169.0804,169.324,168.8659,169.1096,2623.0
2025-01-02 10:30:00,173.47,173.52,173.2,173.36,1340.0,169.0804,169.1291,168.8172,168.9731,1340.0
2025-01-02 10:35:00,173.33,173.58,173.26,173.4,4776.0,168.9439,169.1876,168.8757,169.0121,4776.0
2025-01-02 10:40:00,173.25,173.43,173.01,173.39,9928.0,168.8659,169.0414,168.632,169.0024,9928.0
2025-01-02 10:45:00,173.36,173.74,173.17,173.74,2609.0,168.9731,169.3435,168.7879,169.3435,2609.0
2025-01-02 10:50:00,173.84,173.85,173.49,173.8,1704.0,169.441,169.4507,169.0998,169.402,1704.0
2025-01-02 10:55:00,173.62,173.75,173.44,173.75,5330.0,169.2266,169.3533,169.0511,169.3533,5330.0
2025-01-02 11:00:00,173.68,173.68,172.76,172.81,1661.0,169.285,169.285,168.3883,168.4371,1661.0
2025-01-02 11:05:00,172.94,173.05,172.76,172.76,2141.0,168.5638,168.671,168.3883,168.3883,2141.0
2025-01-02 11:10:00,172.75,173.14,172.69,173.08,6102.0,168.3786,168.7587,168.3201,168.7002,6102.0
2025-01-02 11:15:00,173.0,173.61,173.0,173.61,7173.0,168.6222,169.2168,168.6222,169.2168,7173.0
2025-01-02 11:20:00,173.5,173.71,173.25,173.61,11859.0,169.1096,169.3143,168.8659,169.2168,11859.0
2025-01-02 11:25:00,173.46,173.55,173.39,173.5,1388.0,169.0706,169.1583,169.0024,169.1096,1388.0
2025-01-02 11:30:00,173.36,173.59,173.35,173.59,3059.0,168.9731,169.1973,168.9634,169.1973,3059.0
2025-01-02 11:35:00,173.59,173.98,173.55,173.97,3165.0,169.1973,169.5774,169.1583,169.5677,3165.0
2025-01-02 11:40:00,174.11,174.24,173.93,174.18,1805.0,169.7042,169.8309,169.5287,169.7724,1805.0
2025-01-02 11:45:00,173.99,174.05,173.85,173.93,1405.0,169.5872,169.6457,169.4507,169.5287,1405.0
2025-01-02 11:50:00,173.87,174.03,173.72,173.88,3667.0,169.4702,169.6262,169.324,169.48,3667.0
2025-01-02 11:55:00,173.83,173.83,173.75,173.75,2112.0,169.4312,169.4312,169.3533,169.3533,2112.0
2025-01-02 12:00:00,173.8,173.96,173.63,173.96,4496.0,169.402,169.558,169.2363,169.558,4496.0
2025-01-02 12:05:00,173.95,174.01,173.62,173.62,11042.0,169.5482,169.6067,169.2266,169.2266,11042.0
2025-01-02 12:10:00,173.82,173.99,173.82,173.99,1771.0,169.4215,169.5872,169.4215,169.5872,1771.0
2025-01-02 12:15:00,173.87,173.92,173.19,173.38,6147.0,169.4702,169.519,168.8074,168.9926,6147.0
2025-01-02 12:20:00,173.23,173.35,172.86,172.95,7658.0,168.8464,168.9634,168.4858,168.5735,7658.0
2025-01-02 12:25:00,172.96,173.0,172.56,172.57,4828.0,168.5833,168.6222,168.1934,168.2031,4828.0
2025-01-02 12:30:00,172.61,172.61,172.26,172.44,4515.0,168.2421,168.2421,167.901,168.0764,4515.0
2025-01-02 12:35:00,172.43,172.43,172.08,172.11,4912.0,168.0667,168.0667,167.7255,167.7548,4912.0
2025-01-02 12:40:00,172.14,172.32,171.74,172.31,7657.0,167.784,167.9595,167.3941,167.9497,7657.0
2025-01-02 12:45:00,172.22,172.35,172.22,172.22,5283.0,167.862,167.9887,167.862,167.862,5283.0
2025-01-02 12:50:00,172.16,172.57,172.11,172.33,5787.0,167.8035,168.2031,167.7548,167.9692,5787.0
2025-01-02 12:55:00,172.36,172.85,172.32,172.66,14759.0,167.9984,168.476,167.9595,168.2909,14759.0
2025-01-02 13:00:00,172.36,172.6,172.33,172.58,3896.0,167.9984,168.2324,167.9692,168.2129,3896.0
2025-01-02 13:05:00,172.47,172.77,172.45,172.62,4261.0,168.1057,168.3981,168.0862,168.2519,4261.0
2025-01-02 13:10:00,172.5,172.54,172.34,172.34,3044.0,168.1349,168.1739,167.9789,167.9789,3044.0
2025-01-02 13:15:00,172.26,172.59,172.17,172.59,3907.0,167.901,168.2226,167.8132,168.2226,3907.0
2025-01-02 13:20:00,172.59,172.59,172.36,172.44,4812.0,168.2226,168.2226,167.9984,168.0764,4812.0
2025-01-02 13:25:00,172.39,172.56,172.39,172.52,1320.0,168.0277,168.1934,168.0277,168.1544,1320.0
2025-01-02 13:30:00,172.39,172.45,172.01,172.12,3875.0,168.0277,168.0862,167.6573,167.7645,3875.0
2025-01-02 13:35:00,172.1,172.16,171.88,171.9,6802.0,167.745,167.8035,167.5306,167.5501,6802.0
2025-01-02 13:40:00,171.9,172.3,171.85,172.3,4921.0,167.5501,167.94,167.5013,167.94,4921.0
2025-01-02 13:45:00,172.29,172.29,172.01,172.11,4907.0,167.9302,167.9302,167.6573,167.7548,4907.0
2025-01-02 13:50:00,172.06,172.17,171.67,171.8,2517.0,167.706,167.8132,167.3259,167.4526,2517.0
2025-01-02 13:55:00,171.81,172.13,171.62,172.05,3351.0,167.4624,167.7743,167.2772,167.6963,3351.0
2025-01-02 14:00:00,172.0,172.05,171.57,171.93,2195.0,167.6476,167.6963,167.2284,167.5793,2195.0
2025-01-02 14:05:00,172.0,172.03,171.79,171.88,2476.0,167.6476,167.6768,167.4429,167.5306,2476.0
2025-01-02 14:10:00,171.98,171.98,171.85,171.93,3532.0,167.6281,167.6281,167.5013,167.5793,3532.0
2025-01-02 14:15:00,171.85,172.19,171.82,172.19,3319.0,167.5013,167.8327,167.4721,167.8327,3319.0
2025-01-02 14:20:00,172.16,172.32,172.15,172.32,2858.0,167.8035,167.9595,167.7938,167.9595,2858.0
2025-01-02 14:25:00,172.35,172.54,172.31,172.54,2897.0,167.9887,168.1739,167.9497,168.1739,2897.0
2025-01-02 14:30:00,172.46,172.46,172.22,172.3,6000.0,168.0959,168.0959,167.862,167.94,6000.0
2025-01-02 14:35:00,172.31,172.31,172.12,172.28,6499.0,167.9497,167.9497,167.7645,167.9205,6499.0
2025-01-02 14:40:00,172.25,172.39,172.13,172.39,1022.0,167.8912,168.0277,167.7743,168.0277,1022.0
2025-01-02 14:45:00,172.44,172.65,172.19,172.5,43204.0,168.0764,168.2811,167.8327,168.1349,43204.0
2025-01-02 14:50:00,172.42,172.98,172.41,172.98,7551.0,168.0569,168.6028,168.0472,168.6028,7551.0
2025-01-02 14:55:00,172.85,172.94,172.55,172.66,6696.0,168.476,168.5638,168.1836,168.2909,6696.0
2025-01-02 15:00:00,172.65,173.02,172.63,173.02,3553.0,168.2811,168.6417,168.2616,168.6417,3553.0
2025-01-02 15:05:00,173.11,173.12,172.97,173.12,2926.0,168.7295,168.7392,168.593,168.7392,2926.0
2025-01-02 15:10:00,173.13,173.25,173.08,173.16,4041.0,168.749,168.8659,168.7002,168.7782,4041.0
2025-01-02 15:15:00,173.23,173.31,173.09,173.31,5081.0,168.8464,168.9244,168.71,168.9244,5081.0
2025-01-02 15:20:00,173.32,173.5,173.32,173.42,3590.0,168.9341,169.1096,168.9341,169.0316,3590.0
2025-01-02 15:25:00,173.41,173.55,173.4,173.5,3261.0,169.0219,169.1583,169.0121,169.1096,3261.0
2025-01-02 15:30:00,173.44,173.58,173.18,173.18,5908.0,169.0511,169.1876,168.7977,168.7977,5908.0
2025-01-02 15:35:00,173.17,173.19,172.86,172.96,8092.0,168.7879,168.8074,168.4858,168.5833,8092.0
2025-01-02 15:40:00,172.97,173.09,172.84,172.99,14163.0,168.593,168.71,168.4663,168.6125,14163.0
2025-01-02 15:45:00,172.99,173.12,172.91,172.97,11843.0,168.6125,168.7392,168.5345,168.593,11843.0
2025-01-02 15:50:00,173.05,173.28,172.94,173.12,16882.0,168.671,168.8952,168.5638,168.7392,16882.0
2025-01-02 15:55:00,173.08,173.64,173.05,173.57,66339.0,168.7002,169.2461,168.671,169.1778,66339.0
2025-01-03 09:30:00,174.05,174.45,173.79,173.88,16509.0,169.6457,170.0356,169.3923,169.48,16509.0
2025-01-03 09:35:00,173.62,174.27,173.62,174.14,3725.0,169.2266,169.8601,169.2266,169.7334,3725.0
2025-01-03 09:40:00,174.07,174.28,173.88,173.98,3855.0,169.6652,169.8699,169.48,169.5774,3855.0
2025-01-03 09:45:00,174.13,174.15,173.64,173.91,10483.0,169.7237,169.7431,169.2461,169.5092,10483.0
2025-01-03 09:50:00,173.93,174.02,173.71,174.0,5121.0,169.5287,169.6164,169.3143,169.5969,5121.0
2025-01-03 09:55:00,174.05,174.09,173.87,173.98,3346.0,169.6457,169.6847,169.4702,169.5774,3346.0
2025-01-03 10:00:00,174.01,174.2,173.92,174.18,7423.0,169.6067,169.7919,169.519,169.7724,7423.0
2025-01-03 10:05:00,174.19,174.61,174.12,174.56,7732.0,169.7821,170.1915,169.7139,170.1428,7732.0
2025-01-03 10:10:00,174.45,174.64,174.16,174.39,5745.0,170.0356,170.2207,169.7529,169.9771,5745.0
2025-01-03 10:15:00,174.42,174.49,174.22,174.25,5981.0,170.0063,170.0745,169.8114,169.8406,5981.0
2025-01-03 10:20:00,174.07,174.37,173.93,174.37,5002.0,169.6652,169.9576,169.5287,169.9576,5002.0
2025-01-03 10:25:00,174.33,174.67,174.29,174.56,3783.0,169.9186,170.25,169.8796,170.1428,3783.0
2025-01-03 10:30:00,174.63,174.63,174.24,174.39,2451.0,170.211,170.211,169.8309,169.9771,2451.0
2025-01-03 10:35:00,174.41,174.48,174.29,174.4,10195.0,169.9966,170.0648,169.8796,169.9868,10195.0
2025-01-03 10:40:00,174.51,174.69,174.41,174.53,2393.0,170.094,170.2695,169.9966,170.1135,2393.0
2025-01-03 10:45:00,174.65,174.77,174.49,174.71,5710.0,170.2305,170.3475,170.0745,170.289,5710.0
2025-01-03 10:50:00,174.79,175.0,174.56,174.56,6350.0,170.367,170.5716,170.1428,170.1428,6350.0
2025-01-03 10:55:00,174.67,174.8,174.56,174.56,1682.0,170.25,170.3767,170.1428,170.1428,1682.0
2025-01-03 11:00:00,174.71,174.81,174.59,174.59,2191.0,170.289,170.3864,170.172,170.172,2191.0
2025-01-03 11:05:00,174.51,174.71,174.44,174.71,3989.0,170.094,170.289,170.0258,170.289,3989.0
2025-01-03 11:10:00,174.78,174.84,174.64,174.65,2719.0,170.3572,170.4157,170.2207,170.2305,2719.0
2025-01-03 11:15:00,174.68,174.83,174.6,174.83,2946.0,170.2597,170.4059,170.1818,170.4059,2946.0
2025-01-03 11:20:00,174.81,174.83,174.68,174.71,1800.0,170.3864,170.4059,170.2597,170.289,1800.0
2025-01-03 11:25:00,174.74,174.9,174.73,174.84,3312.0,170.3182,170.4742,170.3085,170.4157,3312.0
2025-01-03 11:30:00,174.82,175.1,174.8,175.0,5053.0,170.3962,170.6691,170.3767,170.5716,5053.0
2025-01-03 11:35:00,175.0,175.35,174.99,175.34,2837.0,170.5716,170.9128,170.5619,170.903,2837.0
2025-01-03 11:40:00,175.25,175.3,175.22,175.3,3651.0,170.8153,170.864,170.7861,170.864,3651.0
2025-01-03 11:45:00,175.31,175.32,175.24,175.31,1659.0,170.8738,170.8835,170.8056,170.8738,1659.0
2025-01-03 11:50:00,175.28,175.3,175.21,175.22,2666.0,170.8446,170.864,170.7763,170.7861,2666.0
2025-01-03 11:55:00,175.21,175.28,175.14,175.15,2734.0,170.7763,170.8446,170.7081,170.7178,2734.0
2025-01-03 12:00:00,175.31,175.53,175.29,175.53,2301.0,170.8738,171.0882,170.8543,171.0882,2301.0
2025-01-03 12:05:00,175.54,175.65,175.47,175.5,2842.0,171.098,171.2052,171.0297,171.059,2842.0
2025-01-03 12:10:00,175.45,175.48,175.34,175.34,1075.0,171.0102,171.0395,170.903,170.903,1075.0
2025-01-03 12:15:00,175.41,175.58,175.35,175.43,2992.0,170.9713,171.137,170.9128,170.9908,2992.0
2025-01-03 12:20:00,175.3,175.5,175.29,175.5,757.0,170.864,171.059,170.8543,171.059,757.0
2025-01-03 12:25:00,175.5,175.68,175.49,175.6,2277.0,171.059,171.2344,171.0492,171.1565,2277.0
2025-01-03 12:30:00,175.64,175.64,175.47,175.47,907.0,171.1954,171.1954,171.0297,171.0297,907.0
2025-01-03 12:35:00,175.5,175.5,175.5,175.5,1000.0,171.059,171.059,171.059,171.059,1000.0
2025-01-03 12:40:00,175.58,175.65,175.52,175.59,1392.0,171.137,171.2052,171.0785,171.1467,1392.0
2025-01-03 12:45:00,175.64,175.65,175.31,175.52,1667.0,171.1954,171.2052,170.8738,171.0785,1667.0
2025-01-03 12:50:00,175.55,175.62,175.4,175.48,2425.0,171.1077,171.1759,170.9615,171.0395,2425.0
2025-01-03 12:55:00,175.46,175.46,175.3,175.3,455.0,171.02,171.02,170.864,170.864,455.0
2025-01-03 13:00:00,175.39,175.43,175.38,175.42,3751.0,170.9518,170.9908,170.942,170.981,3751.0
2025-01-03 13:05:00,175.4,175.44,175.36,175.38,844.0,170.9615,171.0005,170.9225,170.942,844.0
2025-01-03 13:10:00,175.44,175.46,175.44,175.46,1672.0,171.0005,171.02,171.0005,171.02,1672.0
2025-01-03 13:15:00,175.5,175.54,175.45,175.5,3859.0,171.059,171.098,171.0102,171.059,3859.0
2025-01-03 13:20:00,175.6,175.61,175.46,175.61,1520.0,171.1565,171.1662,171.02,171.1662,1520.0
2025-01-03 13:25:00,175.6,175.7,175.56,175.61,600.0,171.1565,171.2539,171.1175,171.1662,600.0
2025-01-03 13:30:00,175.67,175.8,175.61,175.72,3230.0,171.2247,171.3514,171.1662,171.2734,3230.0
2025-01-03 13:35:00,175.75,175.91,175.68,175.91,2496.0,171.3027,171.4586,171.2344,171.4586,2496.0
2025-01-03 13:40:00,175.69,175.79,175.64,175.67,2600.0,171.2442,171.3416,171.1954,171.2247,2600.0
2025-01-03 13:45:00,175.76,175.99,175.76,175.86,1200.0,171.3124,171.5366,171.3124,171.4099,1200.0
2025-01-03 13:50:00,175.86,175.86,175.72,175.72,1600.0,171.4099,171.4099,171.2734,171.2734,1600.0
2025-01-03 13:55:00,175.64,175.78,175.63,175.78,2930.0,171.1954,171.3319,171.1857,171.3319,2930.0
2025-01-03 14:00:00,175.75,175.9,175.75,175.87,5694.0,171.3027,171.4489,171.3027,171.4196,5694.0
2025-01-03 14:05:00,175.85,176.03,175.8,175.9,2466.0,171.4001,171.5756,171.3514,171.4489,2466.0
2025-01-03 14:10:00,175.97,176.07,175.97,176.06,3211.0,171.5171,171.6146,171.5171,171.6048,3211.0
2025-01-03 14:15:00,176.06,176.12,176.0,176.12,600.0,171.6048,171.6633,171.5463,171.6633,600.0
2025-01-03 14:20:00,176.22,176.22,176.1,176.11,2286.0,171.7608,171.7608,171.6438,171.6535,2286.0
2025-01-03 14:25:00,176.09,176.22,176.05,176.21,2914.0,171.6341,171.7608,171.5951,171.751,2914.0
2025-01-03 14:30:00,176.13,176.25,176.13,176.23,5286.0,171.673,171.79,171.673,171.7705,5286.0
2025-01-03 14:35:00,176.18,176.23,176.09,176.1,2417.0,171.7218,171.7705,171.6341,171.6438,2417.0
2025-01-03 14:40:00,176.1,176.1,175.94,176.03,3046.0,171.6438,171.6438,171.4879,171.5756,3046.0
2025-01-03 14:45:00,176.01,176.04,175.93,175.93,2676.0,171.5561,171.5853,171.4781,171.4781,2676.0
2025-01-03 14:50:00,175.89,175.97,175.81,175.97,2494.0,171.4391,171.5171,171.3611,171.5171,2494.0
2025-01-03 14:55:00,175.88,175.89,175.87,175.87,1565.0,171.4294,171.4391,171.4196,171.4196,1565.0
2025-01-03 15:00:00,175.85,175.94,175.8,175.91,5506.0,171.4001,171.4879,171.3514,171.4586,5506.0
2025-01-03 15:05:00,175.9,175.93,175.58,175.59,11437.0,171.4489,171.4781,171.137,171.1467,11437.0
2025-01-03 15:10:00,175.63,175.72,175.63,175.72,2090.0,171.1857,171.2734,171.1857,171.2734,2090.0
2025-01-03 15:15:00,175.74,175.78,175.64,175.75,3331.0,171.2929,171.3319,171.1954,171.3027,3331.0
2025-01-03 15:20:00,175.75,175.93,175.7,175.92,2849.0,171.3027,171.4781,171.2539,171.4684,2849.0
2025-01-03 15:25:00,175.91,176.04,175.86,175.88,2545.0,171.4586,171.5853,171.4099,171.4294,2545.0
2025-01-03 15:30:00,175.93,176.02,175.82,175.97,14726.0,171.4781,171.5658,171.3709,171.5171,14726.0
2025-01-03 15:35:00,175.97,176.0,175.88,175.97,5420.0,171.5171,171.5463,171.4294,171.5171,5420.0
2025-01-03 15:40:00,175.91,176.12,175.91,175.99,4711.0,171.4586,171.6633,171.4586,171.5366,4711.0
2025-01-03 15:45:00,175.99,176.04,175.87,175.92,8013.0,171.5366,171.5853,171.4196,171.4684,8013.0
2025-01-03 15:50:00,175.97,176.21,175.86,175.86,13121.0,171.5171,171.751,171.4099,171.4099,13121.0
2025-01-03 15:55:00,175.88,176.19,175.88,175.96,66491.0,171.4294,171.7315,171.4294,171.5073,66491.0
2025-01-06 09:30:00,175.16,175.5,174.96,175.48,17905.0,170.7276,171.059,170.5326,171.0395,17905.0
2025-01-06 09:35:00,175.48,175.48,174.45,174.61,23300.0,171.0395,171.0395,170.0356,170.1915,23300.0
2025-01-06 09:40:00,174.61,175.33,174.61,175.3,4788.0,170.1915,170.8933,170.1915,170.864,4788.0
2025-01-06 09:45:00,175.45,175.63,175.0,175.11,5988.0,171.0102,171.1857,170.5716,170.6789,5988.0
2025-01-06 09:50:00,175.12,175.5,174.84,175.15,3166.0,170.6886,171.059,170.4157,170.7178,3166.0
2025-01-06 09:55:00,175.55,175.7,175.2,175.43,2500.0,171.1077,171.2539,170.7666,170.9908,2500.0
2025-01-06 10:00:00,175.42,175.48,175.23,175.32,1509.0,170.981,171.0395,170.7958,170.8835,1509.0
2025-01-06 10:05:00,175.38,175.7,175.38,175.43,2980.0,170.942,171.2539,170.942,170.9908,2980.0
2025-01-06 10:10:00,175.38,175.38,175.09,175.14,2533.0,170.942,170.942,170.6594,170.7081,2533.0
2025-01-06 10:15:00,175.32,175.32,174.66,174.75,5629.0,170.8835,170.8835,170.2402,170.328,5629.0
2025-01-06 10:20:00,174.75,174.94,174.6,174.88,5486.0,170.328,170.5132,170.1818,170.4547,5486.0
2025-01-06 10:25:00,174.97,175.03,174.78,174.81,11099.0,170.5424,170.6009,170.3572,170.3864,11099.0
2025-01-06 10:30:00,174.82,175.04,174.41,175.04,4267.0,170.3962,170.6106,169.9966,170.6106,4267.0
2025-01-06 10:35:00,174.86,174.92,174.64,174.74,8369.0,170.4352,170.4937,170.2207,170.3182,8369.0
2025-01-06 10:40:00,174.7,174.78,174.57,174.58,8226.0,170.2792,170.3572,170.1525,170.1623,8226.0
2025-01-06 10:45:00,174.62,174.79,174.6,174.67,4864.0,170.2013,170.367,170.1818,170.25,4864.0
2025-01-06 10:50:00,174.74,175.05,174.67,175.0,3875.0,170.3182,170.6204,170.25,170.5716,3875.0
2025-01-06 10:55:00,174.96,175.01,174.68,174.68,12091.0,170.5326,170.5814,170.2597,170.2597,12091.0
2025-01-06 11:00:00,174.6,174.74,174.39,174.69,13025.0,170.1818,170.3182,169.9771,170.2695,13025.0
2025-01-06 11:05:00,174.74,175.08,174.63,174.98,10761.0,170.3182,170.6496,170.211,170.5521,10761.0
2025-01-06 11:10:00,175.05,175.05,174.85,174.95,11974.0,170.6204,170.6204,170.4254,170.5229,11974.0
2025-01-06 11:15:00,174.94,175.47,174.94,175.43,7767.0,170.5132,171.0297,170.5132,170.9908,7767.0
2025-01-06 11:20:00,175.44,175.57,175.4,175.52,3305.0,171.0005,171.1272,170.9615,171.0785,3305.0
2025-01-06 11:25:00,175.41,175.56,175.41,175.43,5582.0,170.9713,171.1175,170.9713,170.9908,5582.0
2025-01-06 11:30:00,175.43,175.53,175.3,175.45,2128.0,170.9908,171.0882,170.864,171.0102,2128.0
2025-01-06 11:35:00,175.4,175.77,175.32,175.61,5368.0,170.9615,171.3222,170.8835,171.1662,5368.0
2025-01-06 11:40:00,175.52,175.61,175.38,175.42,4714.0,171.0785,171.1662,170.942,170.981,4714.0
2025-01-06 11:45:00,175.48,175.57,175.36,175.47,3370.0,171.0395,171.1272,170.9225,171.0297,3370.0
2025-01-06 11:50:00,175.46,175.66,175.4,175.66,10231.0,171.02,171.2149,170.9615,171.2149,10231.0
2025-01-06 11:55:00,175.66,175.9,175.52,175.72,5367.0,171.2149,171.4489,171.0785,171.2734,5367.0
2025-01-06 12:00:00,175.59,175.62,175.18,175.31,5607.0,171.1467,171.1759,170.7471,170.8738,5607.0
2025-01-06 12:05:00,175.3,175.3,175.03,175.17,4591.0,170.864,170.864,170.6009,170.7373,4591.0
2025-01-06 12:10:00,175.29,175.29,174.83,174.99,4957.0,170.8543,170.8543,170.4059,170.5619,4957.0
2025-01-06 12:15:00,174.89,175.07,174.72,175.02,13981.0,170.4644,170.6399,170.2987,170.5911,13981.0
2025-01-06 12:20:00,175.02,175.08,174.92,174.96,5700.0,170.5911,170.6496,170.4937,170.5326,5700.0
2025-01-06 12:25:00,174.96,175.1,174.88,174.94,12032.0,170.5326,170.6691,170.4547,170.5132,12032.0
2025-01-06 12:30:00,174.94,174.94,174.6,174.6,15848.0,170.5132,170.5132,170.1818,170.1818,15848.0
2025-01-06 12:35:00,174.62,174.98,174.52,174.91,11751.0,170.2013,170.5521,170.1038,170.4839,11751.0
2025-01-06 12:40:00,174.83,174.94,174.59,174.71,33047.0,170.4059,170.5132,170.172,170.289,33047.0
2025-01-06 12:45:00,174.78,174.89,174.7,174.81,7046.0,170.3572,170.4644,170.2792,170.3864,7046.0
2025-01-06 12:50:00,174.86,175.3,174.76,175.3,6108.0,170.4352,170.864,170.3377,170.864,6108.0
2025-01-06 12:55:00,175.18,175.37,175.0,175.32,7325.0,170.7471,170.9323,170.5716,170.8835,7325.0
2025-01-06 13:00:00,175.18,175.32,174.99,175.09,2925.0,170.7471,170.8835,170.5619,170.6594,2925.0
2025-01-06 13:05:00,175.21,175.21,174.97,175.03,3929.0,170.7763,170.7763,170.5424,170.6009,3929.0
2025-01-06 13:10:00,175.02,175.22,174.95,175.16,4287.0,170.5911,170.7861,170.5229,170.7276,4287.0
2025-01-06 13:15:00,175.09,175.23,174.93,175.08,16952.0,170.6594,170.7958,170.5034,170.6496,16952.0
2025-01-06 13:20:00,175.0,175.11,175.0,175.04,2839.0,170.5716,170.6789,170.5716,170.6106,2839.0
2025-01-06 13:25:00,175.0,175.14,175.0,175.14,4673.0,170.5716,170.7081,170.5716,170.7081,4673.0
2025-01-06 13:30:00,175.07,175.11,174.9,174.97,5420.0,170.6399,170.6789,170.4742,170.5424,5420.0
2025-01-06 13:35:00,174.96,175.09,174.87,174.93,7939.0,170.5326,170.6594,170.4449,170.5034,7939.0
2025-01-06 13:40:00,174.87,174.92,174.66,174.69,15876.0,170.4449,170.4937,170.2402,170.2695,15876.0
2025-01-06 13:45:00,174.68,174.83,174.5,174.68,9254.0,170.2597,170.4059,170.0843,170.2597,9254.0
2025-01-06 13:50:00,174.7,175.37,174.7,175.3,4476.0,170.2792,170.9323,170.2792,170.864,4476.0
2025-01-06 13:55:00,175.28,175.35,175.0,175.0,13298.0,170.8446,170.9128,170.5716,170.5716,13298.0
2025-01-06 14:00:00,175.03,175.14,174.57,174.59,13247.0,170.6009,170.7081,170.1525,170.172,13247.0
2025-01-06 14:05:00,174.72,174.76,174.46,174.75,7134.0,170.2987,170.3377,170.0453,170.328,7134.0
2025-01-06 14:10:00,174.81,175.06,174.73,175.06,5013.0,170.3864,170.6301,170.3085,170.6301,5013.0
2025-01-06 14:15:00,174.91,175.18,174.9,175.17,1678.0,170.4839,170.7471,170.4742,170.7373,1678.0
2025-01-06 14:20:00,175.0,175.1,174.96,175.05,5661.0,170.5716,170.6691,170.5326,170.6204,5661.0
2025-01-06 14:25:00,175.05,175.1,174.91,174.92,13266.0,170.6204,170.6691,170.4839,170.4937,13266.0
2025-01-06 14:30:00,174.69,175.09,174.69,175.09,2637.0,170.2695,170.6594,170.2695,170.6594,2637.0
2025-01-06 14:35:00,175.13,175.13,174.8,174.86,1842.0,170.6983,170.6983,170.3767,170.4352,1842.0
2025-01-06 14:40:00,174.84,174.91,174.57,174.81,6008.0,170.4157,170.4839,170.1525,170.3864,6008.0
2025-01-06 14:45:00,174.57,174.91,174.57,174.91,4570.0,170.1525,170.4839,170.1525,170.4839,4570.0
2025-01-06 14:50:00,174.93,174.96,174.79,174.88,5578.0,170.5034,170.5326,170.367,170.4547,5578.0
2025-01-06 14:55:00,174.89,174.89,174.75,174.84,18710.0,170.4644,170.4644,170.328,170.4157,18710.0
2025-01-06 15:00:00,174.85,175.04,174.75,174.81,28181.0,170.4254,170.6106,170.328,170.3864,28181.0
2025-01-06 15:05:00,174.8,174.86,174.7,174.81,5271.0,170.3767,170.4352,170.2792,170.3864,5271.0
2025-01-06 15:10:00,174.87,175.0,174.67,174.67,17633.0,170.4449,170.5716,170.25,170.25,17633.0
2025-01-06 15:15:00,174.66,174.95,174.65,174.85,37470.0,170.2402,170.5229,170.2305,170.4254,37470.0
2025-01-06 15:20:00,174.77,174.92,174.59,174.77,22245.0,170.3475,170.4937,170.172,170.3475,22245.0
2025-01-06 15:25:00,174.77,174.8,174.65,174.72,5168.0,170.3475,170.3767,170.2305,170.2987,5168.0
2025-01-06 15:30:00,174.72,174.93,174.71,174.81,18625.0,170.2987,170.5034,170.289,170.3864,18625.0
2025-01-06 15:35:00,174.8,174.87,174.56,174.58,14390.0,170.3767,170.4449,170.1428,170.1623,14390.0
2025-01-06 15:40:00,174.58,174.75,174.41,174.63,50345.0,170.1623,170.328,169.9966,170.211,50345.0
2025-01-06 15:45:00,174.61,174.61,174.32,174.38,32438.0,170.1915,170.1915,169.9088,169.9673,32438.0
2025-01-06 15:50:00,174.43,174.73,174.21,174.31,68188.0,170.0161,170.3085,169.8016,169.8991,68188.0
2025-01-06 15:55:00,174.28,174.5,173.93,174.45,151729.0,169.8699,170.0843,169.5287,170.0356,151729.0
2025-01-07 09:30:00,174.81,176.06,174.47,175.93,52187.0,170.3864,171.6048,170.055,171.4781,52187.0
2025-01-07 09:35:00,175.91,176.64,175.72,176.31,4422.0,171.4586,172.1701,171.2734,171.8485,4422.0
2025-01-07 09:40:00,176.26,176.69,176.12,176.59,23323.0,171.7998,172.2189,171.6633,172.1214,23323.0
2025-01-07 09:45:00,176.68,176.7,175.81,175.88,14771.0,172.2091,172.2286,171.3611,171.4294,14771.0
2025-01-07 09:50:00,175.73,175.73,175.37,175.49,6465.0,171.2832,171.2832,170.9323,171.0492,6465.0
2025-01-07 09:55:00,175.4,175.54,175.12,175.49,11044.0,170.9615,171.098,170.6886,171.0492,11044.0
2025-01-07 10:00:00,175.14,175.52,174.62,174.7,84430.0,170.7081,171.0785,170.2013,170.2792,84430.0
2025-01-07 10:05:00,174.75,174.75,173.73,173.93,3196.0,170.328,170.328,169.3338,169.5287,3196.0
2025-01-07 10:10:00,173.83,174.53,173.63,173.76,12463.0,169.4312,170.1135,169.2363,169.363,12463.0
2025-01-07 10:15:00,173.95,174.14,173.54,174.05,21014.0,169.5482,169.7334,169.1486,169.6457,21014.0
2025-01-07 10:20:00,173.96,174.56,173.9,174.23,3675.0,169.558,170.1428,169.4995,169.8211,3675.0
2025-01-07 10:25:00,174.39,174.59,173.99,173.99,32158.0,169.9771,170.172,169.5872,169.5872,32158.0
2025-01-07 10:30:00,173.83,174.18,173.64,174.13,9675.0,169.4312,169.7724,169.2461,169.7237,9675.0
2025-01-07 10:35:00,174.04,174.31,173.5,173.6,37715.0,169.6359,169.8991,169.1096,169.2071,37715.0
2025-01-07 10:40:00,173.5,173.84,173.5,173.78,3531.0,169.1096,169.441,169.1096,169.3825,3531.0
2025-01-07 10:45:00,173.68,173.69,173.16,173.24,3306.0,169.285,169.2948,168.7782,168.8562,3306.0
2025-01-07 10:50:00,173.33,174.01,173.32,173.82,38787.0,168.9439,169.6067,168.9341,169.4215,38787.0
2025-01-07 10:55:00,173.82,174.28,173.82,174.18,17383.0,169.4215,169.8699,169.4215,169.7724,17383.0
2025-01-07 11:00:00,174.24,174.45,173.96,174.45,8075.0,169.8309,170.0356,169.558,170.0356,8075.0
2025-01-07 11:05:00,174.4,174.44,174.07,174.07,6025.0,169.9868,170.0258,169.6652,169.6652,6025.0
2025-01-07 11:10:00,174.07,174.09,173.5,173.61,33381.0,169.6652,169.6847,169.1096,169.2168,33381.0
2025-01-07 11:15:00,173.75,174.02,173.65,173.93,9730.0,169.3533,169.6164,169.2558,169.5287,9730.0
2025-01-07 11:20:00,173.95,174.11,173.72,174.05,13985.0,169.5482,169.7042,169.324,169.6457,13985.0
2025-01-07 11:25:00,174.04,174.18,173.75,173.75,9827.0,169.6359,169.7724,169.3533,169.3533,9827.0
2025-01-07 11:30:00,173.85,174.03,173.52,173.62,3067.0,169.4507,169.6262,169.1291,169.2266,3067.0
2025-01-07 11:35:00,173.61,174.26,173.61,174.26,13877.0,169.2168,169.8504,169.2168,169.8504,13877.0
2025-01-07 11:40:00,174.19,174.19,173.81,173.95,4451.0,169.7821,169.7821,169.4117,169.5482,4451.0
2025-01-07 11:45:00,174.04,174.18,174.04,174.07,3259.0,169.6359,169.7724,169.6359,169.6652,3259.0
2025-01-07 11:50:00,173.97,174.12,173.67,173.75,25229.0,169.5677,169.7139,169.2753,169.3533,25229.0
2025-01-07 11:55:00,173.77,173.8,173.54,173.76,6654.0,169.3728,169.402,169.1486,169.363,6654.0
2025-01-07 12:00:00,173.83,174.08,173.66,174.06,21287.0,169.4312,169.6749,169.2655,169.6554,21287.0
2025-01-07 12:05:00,174.05,174.06,173.43,173.56,105219.0,169.6457,169.6554,169.0414,169.1681,105219.0
2025-01-07 12:10:00,173.46,173.94,173.36,173.93,51941.0,169.0706,169.5385,168.9731,169.5287,51941.0
2025-01-07 12:15:00,173.96,174.0,173.66,173.86,4990.0,169.558,169.5969,169.2655,169.4605,4990.0
2025-01-07 12:20:00,173.89,173.96,173.7,173.96,4251.0,169.4897,169.558,169.3045,169.558,4251.0
2025-01-07 12:25:00,174.02,174.16,174.02,174.14,10580.0,169.6164,169.7529,169.6164,169.7334,10580.0
2025-01-07 12:30:00,174.14,174.61,174.14,174.61,4006.0,169.7334,170.1915,169.7334,170.1915,4006.0
2025-01-07 12:35:00,174.61,174.71,174.43,174.69,12236.0,170.1915,170.289,170.0161,170.2695,12236.0
2025-01-07 12:40:00,174.58,174.68,174.52,174.53,9511.0,170.1623,170.2597,170.1038,170.1135,9511.0
2025-01-07 12:45:00,174.45,174.47,174.12,174.34,2847.0,170.0356,170.055,169.7139,169.9283,2847.0
2025-01-07 12:50:00,174.53,174.55,174.32,174.54,7799.0,170.1135,170.133,169.9088,170.1233,7799.0
2025-01-07 12:55:00,174.53,174.69,174.41,174.69,4934.0,170.1135,170.2695,169.9966,170.2695,4934.0
2025-01-07 13:00:00,174.64,174.91,174.38,174.84,12875.0,170.2207,170.4839,169.9673,170.4157,12875.0
2025-01-07 13:05:00,174.75,174.85,174.66,174.8,9190.0,170.328,170.4254,170.2402,170.3767,9190.0
2025-01-07 13:10:00,174.8,175.15,174.7,174.72,5746.0,170.3767,170.7178,170.2792,170.2987,5746.0
2025-01-07 13:15:00,174.71,174.82,174.54,174.58,5243.0,170.289,170.3962,170.1233,170.1623,5243.0
2025-01-07 13:20:00,174.68,174.75,174.45,174.53,5464.0,170.2597,170.328,170.0356,170.1135,5464.0
2025-01-07 13:25:00,174.45,174.8,174.31,174.8,5753.0,170.0356,170.3767,169.8991,170.3767,5753.0
2025-01-07 13:30:00,174.82,174.82,174.58,174.67,1254.0,170.3962,170.3962,170.1623,170.25,1254.0
2025-01-07 13:35:00,174.6,174.82,174.51,174.57,6725.0,170.1818,170.3962,170.094,170.1525,6725.0
2025-01-07 13:40:00,174.47,174.47,174.27,174.28,4862.0,170.055,170.055,169.8601,169.8699,4862.0
2025-01-07 13:45:00,174.34,174.55,174.34,174.55,2043.0,169.9283,170.133,169.9283,170.133,2043.0
2025-01-07 13:50:00,174.49,174.57,174.44,174.55,4170.0,170.0745,170.1525,170.0258,170.133,4170.0
2025-01-07 13:55:00,174.44,174.71,174.44,174.71,5369.0,170.0258,170.289,170.0258,170.289,5369.0
2025-01-07 14:00:00,174.71,174.94,174.7,174.94,2641.0,170.289,170.5132,170.2792,170.5132,2641.0
2025-01-07 14:05:00,174.85,174.93,174.65,174.68,7458.0,170.4254,170.5034,170.2305,170.2597,7458.0
2025-01-07 14:10:00,174.7,174.8,174.57,174.67,10308.0,170.2792,170.3767,170.1525,170.25,10308.0
2025-01-07 14:15:00,174.59,174.64,174.38,174.45,5039.0,170.172,170.2207,169.9673,170.0356,5039.0
2025-01-07 14:20:00,174.45,174.52,174.36,174.45,7459.0,170.0356,170.1038,169.9478,170.0356,7459.0
2025-01-07 14:25:00,174.45,174.53,174.38,174.38,20241.0,170.0356,170.1135,169.9673,169.9673,20241.0
2025-01-07 14:30:00,174.37,174.37,174.17,174.36,8513.0,169.9576,169.9576,169.7626,169.9478,8513.0
2025-01-07 14:35:00,174.36,174.39,174.26,174.27,3528.0,169.9478,169.9771,169.8504,169.8601,3528.0
2025-01-07 14:40:00,174.18,174.32,174.11,174.32,4219.0,169.7724,169.9088,169.7042,169.9088,4219.0
2025-01-07 14:45:00,174.36,174.47,174.25,174.39,5198.0,169.9478,170.055,169.8406,169.9771,5198.0
2025-01-07 14:50:00,174.28,174.42,174.21,174.38,4349.0,169.8699,170.0063,169.8016,169.9673,4349.0
2025-01-07 14:55:00,174.37,174.48,174.17,174.47,10696.0,169.9576,170.0648,169.7626,170.055,10696.0
2025-01-07 15:00:00,174.3,174.32,173.98,174.2,7450.0,169.8894,169.9088,169.5774,169.7919,7450.0
2025-01-07 15:05:00,174.15,174.2,173.99,174.02,7188.0,169.7431,169.7919,169.5872,169.6164,7188.0
2025-01-07 15:10:00,174.16,174.16,174.0,174.14,7194.0,169.7529,169.7529,169.5969,169.7334,7194.0
2025-01-07 15:15:00,174.08,174.15,173.69,174.07,23082.0,169.6749,169.7431,169.2948,169.6652,23082.0
2025-01-07 15:20:00,173.92,174.06,173.79,173.95,24408.0,169.519,169.6554,169.3923,169.5482,24408.0
2025-01-07 15:25:00,173.94,174.26,173.94,174.1,7919.0,169.5385,169.8504,169.5385,169.6944,7919.0
2025-01-07 15:30:00,174.13,174.38,174.13,174.17,6861.0,169.7237,169.9673,169.7237,169.7626,6861.0
2025-01-07 15:35:00,174.17,174.19,173.95,174.15,26828.0,169.7626,169.7821,169.5482,169.7431,26828.0
2025-01-07 15:40:00,174.12,174.34,173.95,174.0,25382.0,169.7139,169.9283,169.5482,169.5969,25382.0
2025-01-07 15:45:00,174.02,174.07,173.92,174.04,69362.0,169.6164,169.6652,169.519,169.6359,69362.0
2025-01-07 15:50:00,174.08,174.34,173.95,174.03,87352.0,169.6749,169.9283,169.5482,169.6262,87352.0
2025-01-07 15:55:00,174.02,174.35,173.99,174.23,226186.0,169.6164,169.9381,169.5872,169.8211,226186.0
2025-01-08 09:30:00,173.82,174.14,173.11,173.94,18630.0,169.4215,169.7334,168.7295,169.5385,18630.0
2025-01-08 09:35:00,174.11,174.36,173.81,174.19,9824.0,169.7042,169.9478,169.4117,169.7821,9824.0
2025-01-08 09:40:00,174.09,174.12,173.81,173.93,6528.0,169.6847,169.7139,169.4117,169.5287,6528.0
2025-01-08 09:45:00,173.89,174.01,173.25,173.41,14100.0,169.4897,169.6067,168.8659,169.0219,14100.0
2025-01-08 09:50:00,173.51,173.69,173.14,173.42,29414.0,169.1193,169.2948,168.7587,169.0316,29414.0
2025-01-08 09:55:00,173.16,173.42,172.96,172.96,14097.0,168.7782,169.0316,168.5833,168.5833,14097.0
2025-01-08 10:00:00,172.77,173.62,172.77,173.62,5284.0,168.3981,169.2266,168.3981,169.2266,5284.0
2025-01-08 10:05:00,173.64,173.64,173.32,173.42,2926.0,169.2461,169.2461,168.9341,169.0316,2926.0
2025-01-08 10:10:00,173.49,173.51,173.09,173.21,3705.0,169.0998,169.1193,168.71,168.8269,3705.0
2025-01-08 10:15:00,173.12,173.35,172.94,173.35,6240.0,168.7392,168.9634,168.5638,168.9634,6240.0
2025-01-08 10:20:00,173.15,173.53,172.97,173.24,16996.0,168.7685,169.1388,168.593,168.8562,16996.0
2025-01-08 10:25:00,173.08,173.18,173.0,173.0,2984.0,168.7002,168.7977,168.6222,168.6222,2984.0
2025-01-08 10:30:00,172.97,173.26,172.97,173.25,5174.0,168.593,168.8757,168.593,168.8659,5174.0
2025-01-08 10:35:00,173.3,173.46,173.21,173.39,11519.0,168.9147,169.0706,168.8269,169.0024,11519.0
2025-01-08 10:40:00,173.42,173.65,173.17,173.54,8654.0,169.0316,169.2558,168.7879,169.1486,8654.0
2025-01-08 10:45:00,173.52,173.89,173.4,173.84,4879.0,169.1291,169.4897,169.0121,169.441,4879.0
2025-01-08 10:50:00,173.77,173.91,173.61,173.85,7100.0,169.3728,169.5092,169.2168,169.4507,7100.0
2025-01-08 10:55:00,173.81,173.85,173.49,173.5,24173.0,169.4117,169.4507,169.0998,169.1096,24173.0
2025-01-08 11:00:00,173.53,173.96,173.37,173.69,19706.0,169.1388,169.558,168.9829,169.2948,19706.0
2025-01-08 11:05:00,173.71,173.93,173.57,173.7,6731.0,169.3143,169.5287,169.1778,169.3045,6731.0
2025-01-08 11:10:00,173.75,173.89,173.64,173.82,4060.0,169.3533,169.4897,169.2461,169.4215,4060.0
2025-01-08 11:15:00,173.82,174.1,173.8,174.1,7507.0,169.4215,169.6944,169.402,169.6944,7507.0
2025-01-08 11:20:00,174.1,174.23,174.05,174.13,2136.0,169.6944,169.8211,169.6457,169.7237,2136.0
2025-01-08 11:25:00,174.17,174.25,174.06,174.25,4707.0,169.7626,169.8406,169.6554,169.8406,4707.0
2025-01-08 11:30:00,174.32,174.32,173.84,174.08,6084.0,169.9088,169.9088,169.441,169.6749,6084.0
2025-01-08 11:35:00,174.0,174.36,173.99,174.36,2422.0,169.5969,169.9478,169.5872,169.9478,2422.0
2025-01-08 11:40:00,174.37,174.81,174.37,174.62,8041.0,169.9576,170.3864,169.9576,170.2013,8041.0
2025-01-08 11:45:00,174.62,174.76,174.47,174.76,2582.0,170.2013,170.3377,170.055,170.3377,2582.0
2025-01-08 11:50:00,174.71,174.71,174.59,174.67,23857.0,170.289,170.289,170.172,170.25,23857.0
2025-01-08 11:55:00,174.69,174.9,174.61,174.8,3810.0,170.2695,170.4742,170.1915,170.3767,3810.0
2025-01-08 12:00:00,174.76,174.77,174.45,174.46,2619.0,170.3377,170.3475,170.0356,170.0453,2619.0
2025-01-08 12:05:00,174.48,174.48,174.23,174.33,3781.0,170.0648,170.0648,169.8211,169.9186,3781.0
2025-01-08 12:10:00,174.29,174.34,174.08,174.08,2371.0,169.8796,169.9283,169.6749,169.6749,2371.0
2025-01-08 12:15:00,174.11,174.19,174.0,174.11,3710.0,169.7042,169.7821,169.5969,169.7042,3710.0
2025-01-08 12:20:00,174.14,174.25,174.06,174.22,2391.0,169.7334,169.8406,169.6554,169.8114,2391.0
2025-01-08 12:25:00,174.21,174.21,173.86,173.89,3421.0,169.8016,169.8016,169.4605,169.4897,3421.0
2025-01-08 12:30:00,173.97,173.97,173.77,173.77,2448.0,169.5677,169.5677,169.3728,169.3728,2448.0
2025-01-08 12:35:00,173.69,173.77,173.69,173.69,1551.0,169.2948,169.3728,169.2948,169.2948,1551.0
2025-01-08 12:40:00,173.67,174.1,173.64,173.94,10857.0,169.2753,169.6944,169.2461,169.5385,10857.0
2025-01-08 12:45:00,174.0,174.01,173.7,173.71,11388.0,169.5969,169.6067,169.3045,169.3143,11388.0
2025-01-08 12:50:00,173.8,174.09,173.79,174.0,8106.0,169.402,169.6847,169.3923,169.5969,8106.0
2025-01-08 12:55:00,174.07,174.23,174.06,174.23,3608.0,169.6652,169.8211,169.6554,169.8211,3608.0
2025-01-08 13:00:00,174.14,174.57,174.05,174.49,6239.0,169.7334,170.1525,169.6457,170.0745,6239.0
2025-01-08 13:05:00,174.44,174.63,174.41,174.46,7015.0,170.0258,170.211,169.9966,170.0453,7015.0
2025-01-08 13:10:00,174.44,174.54,174.37,174.5,4700.0,170.0258,170.1233,169.9576,170.0843,4700.0
2025-01-08 13:15:00,174.5,174.61,174.46,174.56,3900.0,170.0843,170.1915,170.0453,170.1428,3900.0
2025-01-08 13:20:00,174.5,174.58,174.32,174.41,6130.0,170.0843,170.1623,169.9088,169.9966,6130.0
2025-01-08 13:25:00,174.46,174.6,174.42,174.56,5744.0,170.0453,170.1818,170.0063,170.1428,5744.0
2025-01-08 13:30:00,174.5,174.56,174.36,174.49,4435.0,170.0843,170.1428,169.9478,170.0745,4435.0
2025-01-08 13:35:00,174.53,174.84,174.48,174.68,7026.0,170.1135,170.4157,170.0648,170.2597,7026.0
2025-01-08 13:40:00,174.72,174.78,174.65,174.78,2200.0,170.2987,170.3572,170.2305,170.3572,2200.0
2025-01-08 13:45:00,174.65,174.67,174.4,174.4,4800.0,170.2305,170.25,169.9868,169.9868,4800.0
2025-01-08 13:50:00,174.33,174.58,174.2,174.27,7799.0,169.9186,170.1623,169.7919,169.8601,7799.0
2025-01-08 13:55:00,174.26,174.43,174.12,174.3,4071.0,169.8504,170.0161,169.7139,169.8894,4071.0
2025-01-08 14:00:00,174.3,174.39,174.16,174.39,8402.0,169.8894,169.9771,169.7529,169.9771,8402.0
2025-01-08 14:05:00,174.27,174.66,174.27,174.63,5432.0,169.8601,170.2402,169.8601,170.211,5432.0
2025-01-08 14:10:00,174.75,174.75,174.33,174.42,7880.0,170.328,170.328,169.9186,170.0063,7880.0
2025-01-08 14:15:00,174.47,174.72,174.44,174.65,4700.0,170.055,170.2987,170.0258,170.2305,4700.0
2025-01-08 14:20:00,174.58,174.87,174.57,174.84,4943.0,170.1623,170.4449,170.1525,170.4157,4943.0
2025-01-08 14:25:00,174.83,174.94,174.69,174.77,7007.0,170.4059,170.5132,170.2695,170.3475,7007.0
2025-01-08 14:30:00,174.83,174.86,174.35,174.5,7399.0,170.4059,170.4352,169.9381,170.0843,7399.0
2025-01-08 14:35:00,174.58,174.62,174.24,174.36,2223.0,170.1623,170.2013,169.8309,169.9478,2223.0
2025-01-08 14:40:00,174.26,174.52,174.25,174.26,6579.0,169.8504,170.1038,169.8406,169.8504,6579.0
2025-01-08 14:45:00,174.25,174.41,174.25,174.38,3643.0,169.8406,169.9966,169.8406,169.9673,3643.0
2025-01-08 14:50:00,174.43,174.5,174.29,174.29,3182.0,170.0161,170.0843,169.8796,169.8796,3182.0
2025-01-08 14:55:00,174.28,174.53,174.27,174.42,5585.0,169.8699,170.1135,169.8601,170.0063,5585.0
2025-01-08 15:00:00,174.42,174.56,174.4,174.55,7668.0,170.0063,170.1428,169.9868,170.133,7668.0
2025-01-08 15:05:00,174.56,174.56,174.44,174.44,7000.0,170.1428,170.1428,170.0258,170.0258,7000.0
2025-01-08 15:10:00,174.53,174.68,174.49,174.49,8894.0,170.1135,170.2597,170.0745,170.0745,8894.0
2025-01-08 15:15:00,174.55,174.76,174.53,174.6,8073.0,170.133,170.3377,170.1135,170.1818,8073.0
2025-01-08 15:20:00,174.56,174.72,174.54,174.67,5712.0,170.1428,170.2987,170.1233,170.25,5712.0
2025-01-08 15:25:00,174.69,174.96,174.65,174.9,5236.0,170.2695,170.5326,170.2305,170.4742,5236.0
2025-01-08 15:30:00,174.92,174.95,174.74,174.76,7831.0,170.4937,170.5229,170.3182,170.3377,7831.0
2025-01-08 15:35:00,174.69,174.76,174.61,174.63,3850.0,170.2695,170.3377,170.1915,170.211,3850.0
2025-01-08 15:40:00,174.64,174.75,174.59,174.72,8939.0,170.2207,170.328,170.172,170.2987,8939.0
2025-01-08 15:45:00,174.72,174.88,174.64,174.7,9146.0,170.2987,170.4547,170.2207,170.2792,9146.0
2025-01-08 15:50:00,174.75,174.99,174.65,174.81,23652.0,170.328,170.5619,170.2305,170.3864,23652.0
2025-01-08 15:55:00,174.78,174.95,174.63,174.69,83458.0,170.3572,170.5229,170.211,170.2695,83458.0
2025-01-10 09:30:00,172.36,174.84,172.01,174.03,51588.0,167.9984,170.4157,167.6573,169.6262,51588.0
2025-01-10 09:35:00,173.5,173.95,173.18,173.58,17376.0,169.1096,169.5482,168.7977,169.1876,17376.0
2025-01-10 09:40:00,173.45,173.98,173.13,173.77,7792.0,169.0609,169.5774,168.749,169.3728,7792.0
2025-01-10 09:45:00,173.8,173.96,173.05,173.22,22879.0,169.402,169.558,168.671,168.8367,22879.0
2025-01-10 09:50:00,173.42,173.42,172.75,173.2,6794.0,169.0316,169.0316,168.3786,168.8172,6794.0
2025-01-10 09:55:00,173.15,173.26,172.94,173.25,8198.0,168.7685,168.8757,168.5638,168.8659,8198.0
2025-01-10 10:00:00,173.11,173.16,172.55,172.66,25291.0,168.7295,168.7782,168.1836,168.2909,25291.0
2025-01-10 10:05:00,172.62,172.64,172.07,172.58,20903.0,168.2519,168.2714,167.7158,168.2129,20903.0
2025-01-10 10:10:00,172.63,173.18,172.57,172.67,37408.0,168.2616,168.7977,168.2031,168.3006,37408.0
2025-01-10 10:15:00,172.83,173.3,172.63,173.12,16383.0,168.4565,168.9147,168.2616,168.7392,16383.0
2025-01-10 10:20:00,173.28,173.34,173.03,173.34,5688.0,168.8952,168.9536,168.6515,168.9536,5688.0
2025-01-10 10:25:00,173.25,173.33,173.02,173.22,12203.0,168.8659,168.9439,168.6417,168.8367,12203.0
2025-01-10 10:30:00,173.22,173.45,173.11,173.11,4347.0,168.8367,169.0609,168.7295,168.7295,4347.0
2025-01-10 10:35:00,173.11,173.23,172.87,173.06,9230.0,168.7295,168.8464,168.4955,168.6807,9230.0
2025-01-10 10:40:00,172.99,173.09,172.82,172.96,10072.0,168.6125,168.71,168.4468,168.5833,10072.0
2025-01-10 10:45:00,172.96,173.41,172.95,173.41,7956.0,168.5833,169.0219,168.5735,169.0219,7956.0
2025-01-10 10:50:00,173.2,173.21,172.88,173.02,13462.0,168.8172,168.8269,168.5053,168.6417,13462.0
2025-01-10 10:55:00,172.92,173.08,172.8,173.03,41698.0,168.5443,168.7002,168.4273,168.6515,41698.0
2025-01-10 11:00:00,173.03,173.04,172.69,172.88,10314.0,168.6515,168.6612,168.3201,168.5053,10314.0
2025-01-10 11:05:00,172.86,173.09,172.79,172.9,10269.0,168.4858,168.71,168.4176,168.5248,10269.0
2025-01-10 11:10:00,172.89,173.02,172.75,172.97,10937.0,168.515,168.6417,168.3786,168.593,10937.0
2025-01-10 11:15:00,173.02,173.07,172.76,172.81,9323.0,168.6417,168.6905,168.3883,168.4371,9323.0
2025-01-10 11:20:00,172.81,172.91,172.47,172.48,41177.0,168.4371,168.5345,168.1057,168.1154,41177.0
2025-01-10 11:25:00,172.57,172.63,172.29,172.52,3503.0,168.2031,168.2616,167.9302,168.1544,3503.0
2025-01-10 11:30:00,172.52,172.69,172.33,172.5,9961.0,168.1544,168.3201,167.9692,168.1349,9961.0
2025-01-10 11:35:00,172.64,172.7,172.52,172.61,2441.0,168.2714,168.3298,168.1544,168.2421,2441.0
2025-01-10 11:40:00,172.7,172.84,172.67,172.75,2644.0,168.3298,168.4663,168.3006,168.3786,2644.0
2025-01-10 11:45:00,172.67,172.71,172.33,172.36,9266.0,168.3006,168.3396,167.9692,167.9984,9266.0
2025-01-10 11:50:00,172.29,172.39,171.87,172.06,12451.0,167.9302,168.0277,167.5208,167.706,12451.0
2025-01-10 11:55:00,172.16,172.16,171.92,172.03,3538.0,167.8035,167.8035,167.5696,167.6768,3538.0
2025-01-10 12:00:00,171.86,171.99,171.71,171.72,9531.0,167.5111,167.6378,167.3649,167.3746,9531.0
2025-01-10 12:05:00,171.65,171.84,171.43,171.62,91915.0,167.3064,167.4916,167.092,167.2772,91915.0
2025-01-10 12:10:00,171.62,171.71,171.58,171.67,3560.0,167.2772,167.3649,167.2382,167.3259,3560.0
2025-01-10 12:15:00,171.61,171.78,171.33,171.52,12349.0,167.2674,167.4331,166.9945,167.1797,12349.0
2025-01-10 12:20:00,171.46,171.46,171.12,171.27,4841.0,167.1212,167.1212,166.7898,166.936,4841.0
2025-01-10 12:25:00,171.21,171.38,171.07,171.28,3199.0,166.8775,167.0432,166.7411,166.9458,3199.0
2025-01-10 12:30:00,171.2,171.41,171.17,171.29,4179.0,166.8678,167.0725,166.8386,166.9555,4179.0
2025-01-10 12:35:00,171.41,171.48,171.2,171.26,7581.0,167.0725,167.1407,166.8678,166.9263,7581.0
2025-01-10 12:40:00,171.24,171.4,171.17,171.24,8096.0,166.9068,167.0627,166.8386,166.9068,8096.0
2025-01-10 12:45:00,171.22,171.25,170.96,171.06,9105.0,166.8873,166.9165,166.6339,166.7313,9105.0
2025-01-10 12:50:00,171.14,171.14,170.85,170.86,7851.0,166.8093,166.8093,166.5267,166.5364,7851.0
2025-01-10 12:55:00,170.9,170.98,170.68,170.9,10325.0,166.5754,166.6534,166.361,166.5754,10325.0
2025-01-10 13:00:00,170.79,171.14,170.66,170.95,12789.0,166.4682,166.8093,166.3415,166.6241,12789.0
2025-01-10 13:05:00,171.06,171.07,170.7,170.95,16682.0,166.7313,166.7411,166.3804,166.6241,16682.0
2025-01-10 13:10:00,170.92,171.05,170.91,171.0,11044.0,166.5949,166.7216,166.5851,166.6729,11044.0
2025-01-10 13:15:00,170.95,170.99,170.71,170.76,11085.0,166.6241,166.6631,166.3902,166.4389,11085.0
2025-01-10 13:20:00,170.75,170.78,170.66,170.76,6744.0,166.4292,166.4584,166.3415,166.4389,6744.0
2025-01-10 13:25:00,170.69,171.03,170.69,171.0,39403.0,166.3707,166.7021,166.3707,166.6729,39403.0
2025-01-10 13:30:00,171.0,171.26,170.87,171.22,7452.0,166.6729,166.9263,166.5461,166.8873,7452.0
2025-01-10 13:35:00,171.26,171.4,171.17,171.28,5908.0,166.9263,167.0627,166.8386,166.9458,5908.0
2025-01-10 13:40:00,171.34,171.39,171.21,171.22,6286.0,167.0043,167.053,166.8775,166.8873,6286.0
2025-01-10 13:45:00,171.22,171.26,170.95,171.01,22649.0,166.8873,166.9263,166.6241,166.6826,22649.0
2025-01-10 13:50:00,171.01,171.09,170.7,170.72,10899.0,166.6826,166.7606,166.3804,166.3999,10899.0
2025-01-10 13:55:00,170.77,171.03,170.71,170.98,10940.0,166.4487,166.7021,166.3902,166.6534,10940.0
2025-01-10 14:00:00,170.99,170.99,170.63,170.72,12052.0,166.6631,166.6631,166.3122,166.3999,12052.0
2025-01-10 14:05:00,170.64,170.73,170.37,170.38,8350.0,166.322,166.4097,166.0588,166.0685,8350.0
2025-01-10 14:10:00,170.45,170.59,170.4,170.4,2679.0,166.1368,166.2732,166.088,166.088,2679.0
2025-01-10 14:15:00,170.46,170.77,170.45,170.77,4530.0,166.1465,166.4487,166.1368,166.4487,4530.0
2025-01-10 14:20:00,170.73,170.8,170.68,170.8,5464.0,166.4097,166.4779,166.361,166.4779,5464.0
2025-01-10 14:25:00,170.8,170.93,170.77,170.93,5881.0,166.4779,166.6046,166.4487,166.6046,5881.0
2025-01-10 14:30:00,170.79,170.79,170.12,170.16,13606.0,166.4682,166.4682,165.8151,165.8541,13606.0
2025-01-10 14:35:00,170.1,170.26,170.1,170.15,5503.0,165.7956,165.9516,165.7956,165.8444,5503.0
2025-01-10 14:40:00,170.16,170.47,170.14,170.4,8857.0,165.8541,166.1563,165.8346,166.088,8857.0
2025-01-10 14:45:00,170.44,170.54,170.4,170.41,6610.0,166.127,166.2245,166.088,166.0978,6610.0
2025-01-10 14:50:00,170.49,170.67,170.28,170.66,20292.0,166.1758,166.3512,165.9711,166.3415,20292.0
2025-01-10 14:55:00,170.65,170.78,170.56,170.78,6884.0,166.3317,166.4584,166.244,166.4584,6884.0
2025-01-10 15:00:00,170.67,171.1,170.59,171.08,6698.0,166.3512,166.7703,166.2732,166.7508,6698.0
2025-01-10 15:05:00,170.99,171.2,170.99,171.13,4207.0,166.6631,166.8678,166.6631,166.7996,4207.0
2025-01-10 15:10:00,171.13,171.13,170.67,170.67,9079.0,166.7996,166.7996,166.3512,166.3512,9079.0
2025-01-10 15:15:00,170.82,170.85,170.55,170.72,4507.0,166.4974,166.5267,166.2342,166.3999,4507.0
2025-01-10 15:20:00,170.75,171.2,170.75,171.11,9812.0,166.4292,166.8678,166.4292,166.7801,9812.0
2025-01-10 15:25:00,171.16,171.26,170.92,170.95,6437.0,166.8288,166.9263,166.5949,166.6241,6437.0
2025-01-10 15:30:00,170.95,171.02,170.7,170.88,5928.0,166.6241,166.6924,166.3804,166.5559,5928.0
2025-01-10 15:35:00,170.89,171.05,170.75,170.94,8117.0,166.5656,166.7216,166.4292,166.6144,8117.0
2025-01-10 15:40:00,170.93,171.05,170.7,170.95,9142.0,166.6046,166.7216,166.3804,166.6241,9142.0
2025-01-10 15:45:00,170.84,170.9,170.7,170.83,14103.0,166.5169,166.5754,166.3804,166.5072,14103.0
2025-01-10 15:50:00,170.89,171.25,170.79,171.06,23384.0,166.5656,166.9165,166.4682,166.7313,23384.0
2025-01-10 15:55:00,171.08,171.22,170.89,170.98,83506.0,166.7508,166.8873,166.5656,166.6534,83506.0
2025-01-13 09:30:00,170.64,170.76,170.0,170.6,15297.0,166.322,166.4389,165.6982,166.283,15297.0
2025-01-13 09:35:00,171.0,171.0,170.39,170.61,10675.0,166.6729,166.6729,166.0783,166.2927,10675.0
2025-01-13 09:40:00,170.42,170.83,170.34,170.83,8427.0,166.1075,166.5072,166.0296,166.5072,8427.0
2025-01-13 09:45:00,170.76,171.06,170.55,171.04,6722.0,166.4389,166.7313,166.2342,166.7118,6722.0
2025-01-13 09:50:00,170.87,170.96,170.63,170.81,5622.0,166.5461,166.6339,166.3122,166.4877,5622.0
2025-01-13 09:55:00,170.81,171.09,170.79,170.83,3025.0,166.4877,166.7606,166.4682,166.5072,3025.0
2025-01-13 10:00:00,170.97,171.0,170.6,170.61,17691.0,166.6436,166.6729,166.283,166.2927,17691.0
2025-01-13 10:05:00,170.61,170.78,170.53,170.61,2883.0,166.2927,166.4584,166.2147,166.2927,2883.0
2025-01-13 10:10:00,170.34,170.56,170.09,170.49,6932.0,166.0296,166.244,165.7859,166.1758,6932.0
2025-01-13 10:15:00,170.36,170.51,170.26,170.26,1459.0,166.0491,166.1953,165.9516,165.9516,1459.0
2025-01-13 10:20:00,170.4,170.52,170.01,170.03,5721.0,166.088,166.205,165.7079,165.7274,5721.0
2025-01-13 10:25:00,170.03,170.05,169.84,169.95,8389.0,165.7274,165.7469,165.5422,165.6494,8389.0
2025-01-13 10:30:00,169.88,170.39,169.84,170.22,14850.0,165.5812,166.0783,165.5422,165.9126,14850.0
2025-01-13 10:35:00,170.08,170.58,170.07,170.58,7335.0,165.7761,166.2635,165.7664,166.2635,7335.0
2025-01-13 10:40:00,170.44,170.59,170.4,170.59,5476.0,166.127,166.2732,166.088,166.2732,5476.0
2025-01-13 10:45:00,170.3,170.67,170.3,170.51,15034.0,165.9906,166.3512,165.9906,166.1953,15034.0
2025-01-13 10:50:00,170.48,170.9,170.38,170.54,12894.0,166.166,166.5754,166.0685,166.2245,12894.0
2025-01-13 10:55:00,170.53,170.67,170.41,170.58,2629.0,166.2147,166.3512,166.0978,166.2635,2629.0
2025-01-13 11:00:00,170.56,170.67,170.32,170.41,8623.0,166.244,166.3512,166.0101,166.0978,8623.0
2025-01-13 11:05:00,170.58,170.87,170.54,170.61,3487.0,166.2635,166.5461,166.2245,166.2927,3487.0
2025-01-13 11:10:00,170.85,171.18,170.73,170.86,8963.0,166.5267,166.8483,166.4097,166.5364,8963.0
2025-01-13 11:15:00,170.93,171.05,170.82,170.97,12801.0,166.6046,166.7216,166.4974,166.6436,12801.0
2025-01-13 11:20:00,170.97,171.11,170.87,170.87,2685.0,166.6436,166.7801,166.5461,166.5461,2685.0
2025-01-13 11:25:00,171.0,171.04,170.63,170.92,16313.0,166.6729,166.7118,166.3122,166.5949,16313.0
2025-01-13 11:30:00,170.92,170.98,170.87,170.9,2787.0,166.5949,166.6534,166.5461,166.5754,2787.0
2025-01-13 11:35:00,170.94,171.0,170.52,170.52,2574.0,166.6144,166.6729,166.205,166.205,2574.0
2025-01-13 11:40:00,170.85,170.9,170.58,170.88,2385.0,166.5267,166.5754,166.2635,166.5559,2385.0
2025-01-13 11:45:00,170.89,170.89,170.61,170.71,3270.0,166.5656,166.5656,166.2927,166.3902,3270.0
2025-01-13 11:50:00,170.71,170.91,170.48,170.48,25574.0,166.3902,166.5851,166.166,166.166,25574.0
2025-01-13 11:55:00,170.44,170.58,170.32,170.32,4683.0,166.127,166.2635,166.0101,166.0101,4683.0
2025-01-13 12:00:00,170.39,170.89,170.27,170.89,11153.0,166.0783,166.5656,165.9613,166.5656,11153.0
2025-01-13 12:05:00,170.78,170.99,170.66,170.97,11629.0,166.4584,166.6631,166.3415,166.6436,11629.0
2025-01-13 12:10:00,170.85,170.98,170.72,170.97,9993.0,166.5267,166.6534,166.3999,166.6436,9993.0
2025-01-13 12:15:00,170.98,171.42,170.98,171.42,2071.0,166.6534,167.0822,166.6534,167.0822,2071.0
2025-01-13 12:20:00,171.33,171.48,171.22,171.33,7188.0,166.9945,167.1407,166.8873,166.9945,7188.0
2025-01-13 12:25:00,171.42,171.44,171.18,171.36,4467.0,167.0822,167.1017,166.8483,167.0237,4467.0
2025-01-13 12:30:00,171.08,171.69,171.08,171.68,5136.0,166.7508,167.3454,166.7508,167.3356,5136.0
2025-01-13 12:35:00,171.68,171.68,171.22,171.3,3488.0,167.3356,167.3356,166.8873,166.9653,3488.0
2025-01-13 12:40:00,171.2,171.4,171.11,171.27,2658.0,166.8678,167.0627,166.7801,166.936,2658.0
2025-01-13 12:45:00,171.22,171.26,171.13,171.25,2198.0,166.8873,166.9263,166.7996,166.9165,2198.0
2025-01-13 12:50:00,171.23,171.32,171.17,171.19,3445.0,166.897,166.9848,166.8386,166.858,3445.0
2025-01-13 12:55:00,171.29,171.49,171.23,171.47,5654.0,166.9555,167.1505,166.897,167.131,5654.0
2025-01-13 13:00:00,171.4,171.4,171.19,171.31,2600.0,167.0627,167.0627,166.858,166.975,2600.0
2025-01-13 13:05:00,171.31,171.43,171.24,171.33,2077.0,166.975,167.092,166.9068,166.9945,2077.0
2025-01-13 13:10:00,171.41,171.42,171.16,171.16,1726.0,167.0725,167.0822,166.8288,166.8288,1726.0
2025-01-13 13:15:00,171.15,171.39,171.12,171.16,2306.0,166.8191,167.053,166.7898,166.8288,2306.0
2025-01-13 13:20:00,171.25,171.25,171.16,171.22,2191.0,166.9165,166.9165,166.8288,166.8873,2191.0
2025-01-13 13:25:00,171.29,171.45,171.25,171.45,2863.0,166.9555,167.1115,166.9165,167.1115,2863.0
2025-01-13 13:30:00,171.54,171.59,171.44,171.54,2118.0,167.1992,167.2479,167.1017,167.1992,2118.0
2025-01-13 13:35:00,171.5,171.66,171.4,171.56,3196.0,167.1602,167.3162,167.0627,167.2187,3196.0
2025-01-13 13:40:00,171.56,171.6,171.44,171.46,4223.0,167.2187,167.2577,167.1017,167.1212,4223.0
2025-01-13 13:45:00,171.52,171.78,171.52,171.78,1983.0,167.1797,167.4331,167.1797,167.4331,1983.0
2025-01-13 13:50:00,171.85,171.85,171.62,171.71,2263.0,167.5013,167.5013,167.2772,167.3649,2263.0
2025-01-13 13:55:00,171.64,171.8,171.58,171.73,4582.0,167.2967,167.4526,167.2382,167.3844,4582.0
2025-01-13 14:00:00,171.82,171.82,171.72,171.78,3104.0,167.4721,167.4721,167.3746,167.4331,3104.0
2025-01-13 14:05:00,171.73,171.83,171.73,171.76,2133.0,167.3844,167.4819,167.3844,167.4136,2133.0
2025-01-13 14:10:00,171.76,171.86,171.65,171.86,11827.0,167.4136,167.5111,167.3064,167.5111,11827.0
2025-01-13 14:15:00,171.88,172.0,171.87,171.96,13215.0,167.5306,167.6476,167.5208,167.6086,13215.0
2025-01-13 14:20:00,172.0,172.08,171.77,171.78,19072.0,167.6476,167.7255,167.4234,167.4331,19072.0
2025-01-13 14:25:00,171.74,172.1,171.74,172.09,4476.0,167.3941,167.745,167.3941,167.7353,4476.0
2025-01-13 14:30:00,172.14,172.14,171.78,171.78,5279.0,167.784,167.784,167.4331,167.4331,5279.0
2025-01-13 14:35:00,171.92,172.0,171.8,171.99,3242.0,167.5696,167.6476,167.4526,167.6378,3242.0
2025-01-13 14:40:00,172.0,172.05,171.93,171.97,2200.0,167.6476,167.6963,167.5793,167.6183,2200.0
2025-01-13 14:45:00,171.96,172.02,171.84,171.98,12625.0,167.6086,167.667,167.4916,167.6281,12625.0
2025-01-13 14:50:00,171.99,172.13,171.98,172.11,4098.0,167.6378,167.7743,167.6281,167.7548,4098.0
2025-01-13 14:55:00,172.13,172.32,172.13,172.2,2380.0,167.7743,167.9595,167.7743,167.8425,2380.0
2025-01-13 15:00:00,172.19,172.32,172.11,172.3,4442.0,167.8327,167.9595,167.7548,167.94,4442.0
2025-01-13 15:05:00,172.32,172.55,172.32,172.45,3290.0,167.9595,168.1836,167.9595,168.0862,3290.0
2025-01-13 15:10:00,172.4,172.46,172.33,172.37,11382.0,168.0374,168.0959,167.9692,168.0082,11382.0
2025-01-13 15:15:00,172.31,172.47,172.28,172.47,4269.0,167.9497,168.1057,167.9205,168.1057,4269.0
2025-01-13 15:20:00,172.51,172.56,172.33,172.34,3179.0,168.1446,168.1934,167.9692,167.9789,3179.0
2025-01-13 15:25:00,172.42,172.56,172.39,172.52,3041.0,168.0569,168.1934,168.0277,168.1544,3041.0
2025-01-13 15:30:00,172.44,172.56,172.36,172.43,7135.0,168.0764,168.1934,167.9984,168.0667,7135.0
2025-01-13 15:35:00,172.47,172.65,172.35,172.56,8659.0,168.1057,168.2811,167.9887,168.1934,8659.0
2025-01-13 15:40:00,172.6,172.61,172.23,172.35,10689.0,168.2324,168.2421,167.8717,167.9887,10689.0
2025-01-13 15:45:00,172.39,172.53,172.35,172.52,17347.0,168.0277,168.1641,167.9887,168.1544,17347.0
2025-01-13 15:50:00,172.51,172.73,172.33,172.65,24160.0,168.1446,168.3591,167.9692,168.2811,24160.0
2025-01-13 15:55:00,172.65,173.08,172.65,172.8,87257.0,168.2811,168.7002,168.2811,168.4273,87257.0
2025-01-14 09:30:00,173.64,173.99,173.5,173.67,11021.0,169.2461,169.5872,169.1096,169.2753,11021.0
2025-01-14 09:35:00,173.82,174.16,173.63,174.16,4090.0,169.4215,169.7529,169.2363,169.7529,4090.0
2025-01-14 09:40:00,174.03,174.22,173.76,174.22,4758.0,169.6262,169.8114,169.363,169.8114,4758.0
2025-01-14 09:45:00,174.0,174.48,173.98,174.28,6517.0,169.5969,170.0648,169.5774,169.8699,6517.0
2025-01-14 09:50:00,173.86,173.86,173.15,173.29,2458.0,169.4605,169.4605,168.7685,168.9049,2458.0
2025-01-14 09:55:00,173.26,173.3,172.94,172.94,1000.0,168.8757,168.9147,168.5638,168.5638,1000.0
2025-01-14 10:00:00,173.08,173.54,173.07,173.39,3400.0,168.7002,169.1486,168.6905,169.0024,3400.0
2025-01-14 10:05:00,173.39,173.59,173.19,173.35,3519.0,169.0024,169.1973,168.8074,168.9634,3519.0
2025-01-14 10:10:00,173.4,173.53,173.15,173.16,4520.0,169.0121,169.1388,168.7685,168.7782,4520.0
2025-01-14 10:15:00,173.31,173.65,173.26,173.58,8112.0,168.9244,169.2558,168.8757,169.1876,8112.0
2025-01-14 10:20:00,173.62,173.98,173.52,173.88,6512.0,169.2266,169.5774,169.1291,169.48,6512.0
2025-01-14 10:25:00,173.88,174.05,173.63,174.05,16669.0,169.48,169.6457,169.2363,169.6457,16669.0
2025-01-14 10:30:00,174.0,174.27,173.95,174.18,9383.0,169.5969,169.8601,169.5482,169.7724,9383.0
2025-01-14 10:35:00,174.21,174.38,174.08,174.37,1104.0,169.8016,169.9673,169.6749,169.9576,1104.0
2025-01-14 10:40:00,174.37,174.71,174.31,174.71,2008.0,169.9576,170.289,169.8991,170.289,2008.0
2025-01-14 10:45:00,174.65,174.66,174.29,174.29,1200.0,170.2305,170.2402,169.8796,169.8796,1200.0
2025-01-14 10:50:00,174.13,174.24,173.97,174.14,1910.0,169.7237,169.8309,169.5677,169.7334,1910.0
2025-01-14 10:55:00,174.11,174.11,174.0,174.0,2001.0,169.7042,169.7042,169.5969,169.5969,2001.0
2025-01-14 11:00:00,174.01,174.07,173.87,173.92,16629.0,169.6067,169.6652,169.4702,169.519,16629.0
2025-01-14 11:05:00,173.94,174.12,173.85,174.08,11808.0,169.5385,169.7139,169.4507,169.6749,11808.0
2025-01-14 11:10:00,173.96,173.99,173.86,173.99,10965.0,169.558,169.5872,169.4605,169.5872,10965.0
2025-01-14 11:15:00,174.06,174.14,173.94,173.97,1735.0,169.6554,169.7334,169.5385,169.5677,1735.0
2025-01-14 11:20:00,173.89,174.0,173.86,173.87,3119.0,169.4897,169.5969,169.4605,169.4702,3119.0
2025-01-14 11:25:00,173.83,174.07,173.82,173.95,3832.0,169.4312,169.6652,169.4215,169.5482,3832.0
2025-01-14 11:30:00,173.92,174.09,173.87,174.0,2013.0,169.519,169.6847,169.4702,169.5969,2013.0
2025-01-14 11:35:00,174.02,174.02,173.83,173.87,6827.0,169.6164,169.6164,169.4312,169.4702,6827.0
2025-01-14 11:40:00,173.87,173.88,173.17,173.17,9532.0,169.4702,169.48,168.7879,168.7879,9532.0
2025-01-14 11:45:00,173.23,173.29,173.15,173.29,3028.0,168.8464,168.9049,168.7685,168.9049,3028.0
2025-01-14 11:50:00,173.42,173.42,173.28,173.41,2555.0,169.0316,169.0316,168.8952,169.0219,2555.0
2025-01-14 11:55:00,173.34,173.45,173.07,173.09,2609.0,168.9536,169.0609,168.6905,168.71,2609.0
2025-01-14 12:00:00,173.09,173.22,172.95,173.21,1412.0,168.71,168.8367,168.5735,168.8269,1412.0
2025-01-14 12:05:00,173.21,173.33,173.07,173.33,2023.0,168.8269,168.9439,168.6905,168.9439,2023.0
2025-01-14 12:10:00,173.23,173.33,173.09,173.12,4049.0,168.8464,168.9439,168.71,168.7392,4049.0
2025-01-14 12:15:00,173.12,173.2,173.0,173.01,2597.0,168.7392,168.8172,168.6222,168.632,2597.0
2025-01-14 12:20:00,173.0,173.02,172.88,173.02,922.0,168.6222,168.6417,168.5053,168.6417,922.0
2025-01-14 12:25:00,173.02,173.16,173.02,173.16,3001.0,168.6417,168.7782,168.6417,168.7782,3001.0
2025-01-14 12:30:00,173.06,173.16,172.73,172.73,2045.0,168.6807,168.7782,168.3591,168.3591,2045.0
2025-01-14 12:35:00,172.7,173.03,172.7,173.03,5040.0,168.3298,168.6515,168.3298,168.6515,5040.0
2025-01-14 12:40:00,172.96,173.2,172.9,173.07,7262.0,168.5833,168.8172,168.5248,168.6905,7262.0
2025-01-14 12:45:00,173.11,173.12,172.9,172.91,2441.0,168.7295,168.7392,168.5248,168.5345,2441.0
2025-01-14 12:50:00,172.96,173.0,172.87,172.93,2700.0,168.5833,168.6222,168.4955,168.554,2700.0
2025-01-14 12:55:00,172.93,173.04,172.86,173.02,4868.0,168.554,168.6612,168.4858,168.6417,4868.0
2025-01-14 13:00:00,172.96,173.11,172.96,173.08,2346.0,168.5833,168.7295,168.5833,168.7002,2346.0
2025-01-14 13:05:00,173.05,173.15,173.04,173.06,11555.0,168.671,168.7685,168.6612,168.6807,11555.0
2025-01-14 13:10:00,173.06,173.12,172.99,173.08,1915.0,168.6807,168.7392,168.6125,168.7002,1915.0
2025-01-14 13:15:00,173.08,173.24,173.0,173.21,6647.0,168.7002,168.8562,168.6222,168.8269,6647.0
2025-01-14 13:20:00,173.24,173.7,173.21,173.7,10052.0,168.8562,169.3045,168.8269,169.3045,10052.0
2025-01-14 13:25:00,173.6,173.72,173.53,173.64,993.0,169.2071,169.324,169.1388,169.2461,993.0
2025-01-14 13:30:00,173.56,173.84,173.56,173.84,34122.0,169.1681,169.441,169.1681,169.441,34122.0
2025-01-14 13:35:00,173.82,174.05,173.82,174.03,3135.0,169.4215,169.6457,169.4215,169.6262,3135.0
2025-01-14 13:40:00,174.01,174.26,173.99,174.26,2400.0,169.6067,169.8504,169.5872,169.8504,2400.0
2025-01-14 13:45:00,174.22,174.3,174.18,174.19,2524.0,169.8114,169.8894,169.7724,169.7821,2524.0
2025-01-14 13:50:00,174.16,174.25,173.98,174.0,6122.0,169.7529,169.8406,169.5774,169.5969,6122.0
2025-01-14 13:55:00,174.0,174.05,174.0,174.05,2388.0,169.5969,169.6457,169.5969,169.6457,2388.0
2025-01-14 14:00:00,173.99,174.12,173.84,173.9,19588.0,169.5872,169.7139,169.441,169.4995,19588.0
2025-01-14 14:05:00,173.9,173.96,173.89,173.93,1200.0,169.4995,169.558,169.4897,169.5287,1200.0
2025-01-14 14:10:00,173.81,173.96,173.67,173.67,2304.0,169.4117,169.558,169.2753,169.2753,2304.0
2025-01-14 14:15:00,173.65,173.91,173.65,173.83,1400.0,169.2558,169.5092,169.2558,169.4312,1400.0
2025-01-14 14:20:00,173.83,173.97,173.74,173.88,2978.0,169.4312,169.5677,169.3435,169.48,2978.0
2025-01-14 14:25:00,173.84,173.95,173.73,173.8,1439.0,169.441,169.5482,169.3338,169.402,1439.0
2025-01-14 14:30:00,173.65,174.11,173.65,174.03,6406.0,169.2558,169.7042,169.2558,169.6262,6406.0
2025-01-14 14:35:00,173.96,174.05,173.93,174.03,2194.0,169.558,169.6457,169.5287,169.6262,2194.0
2025-01-14 14:40:00,173.94,174.16,173.89,173.89,9391.0,169.5385,169.7529,169.4897,169.4897,9391.0
2025-01-14 14:45:00,173.94,174.09,173.88,174.02,5350.0,169.5385,169.6847,169.48,169.6164,5350.0
2025-01-14 14:50:00,174.06,174.16,173.92,174.11,14036.0,169.6554,169.7529,169.519,169.7042,14036.0
2025-01-14 14:55:00,174.06,174.15,173.91,174.04,19162.0,169.6554,169.7431,169.5092,169.6359,19162.0
2025-01-14 15:00:00,174.02,174.12,173.56,173.66,13386.0,169.6164,169.7139,169.1681,169.2655,13386.0
2025-01-14 15:05:00,173.54,173.69,173.38,173.45,26213.0,169.1486,169.2948,168.9926,169.0609,26213.0
2025-01-14 15:10:00,173.37,173.43,173.21,173.43,1915.0,168.9829,169.0414,168.8269,169.0414,1915.0
2025-01-14 15:15:00,173.34,173.66,173.34,173.58,4743.0,168.9536,169.2655,168.9536,169.1876,4743.0
2025-01-14 15:20:00,173.65,173.86,173.51,173.86,3109.0,169.2558,169.4605,169.1193,169.4605,3109.0
2025-01-14 15:25:00,173.79,174.01,173.79,173.97,4105.0,169.3923,169.6067,169.3923,169.5677,4105.0
2025-01-14 15:30:00,173.98,174.04,173.69,173.7,2475.0,169.5774,169.6359,169.2948,169.3045,2475.0
2025-01-14 15:35:00,173.82,173.9,173.57,173.58,7560.0,169.4215,169.4995,169.1778,169.1876,7560.0
2025-01-14 15:40:00,173.55,173.71,173.46,173.7,6701.0,169.1583,169.3143,169.0706,169.3045,6701.0
2025-01-14 15:45:00,173.7,174.05,173.69,173.91,4119.0,169.3045,169.6457,169.2948,169.5092,4119.0
2025-01-14 15:50:00,173.91,174.18,173.86,173.95,10571.0,169.5092,169.7724,169.4605,169.5482,10571.0
2025-01-14 15:55:00,173.85,173.98,173.42,173.57,62274.0,169.4507,169.5774,169.0316,169.1778,62274.0
2025-01-15 09:30:00,176.61,176.94,175.45,175.72,40597.0,172.1409,172.4625,171.0102,171.2734,40597.0
2025-01-15 09:35:00,176.03,176.04,175.18,175.32,35146.0,171.5756,171.5853,170.7471,170.8835,35146.0
2025-01-15 09:40:00,175.44,175.45,175.0,175.0,8120.0,171.0005,171.0102,170.5716,170.5716,8120.0
2025-01-15 09:45:00,175.0,175.0,174.12,174.49,44965.0,170.5716,170.5716,169.7139,170.0745,44965.0
2025-01-15 09:50:00,174.53,174.53,173.46,173.46,8968.0,170.1135,170.1135,169.0706,169.0706,8968.0
2025-01-15 09:55:00,173.48,173.82,173.23,173.64,8851.0,169.0901,169.4215,168.8464,169.2461,8851.0
2025-01-15 10:00:00,173.64,173.67,172.95,172.97,7556.0,169.2461,169.2753,168.5735,168.593,7556.0
2025-01-15 10:05:00,173.11,173.23,172.34,172.36,17163.0,168.7295,168.8464,167.9789,167.9984,17163.0
2025-01-15 10:10:00,172.34,172.63,171.8,172.62,14607.0,167.9789,168.2616,167.4526,168.2519,14607.0
2025-01-15 10:15:00,172.67,172.87,172.5,172.8,6017.0,168.3006,168.4955,168.1349,168.4273,6017.0
2025-01-15 10:20:00,172.72,172.73,172.29,172.29,3786.0,168.3493,168.3591,167.9302,167.9302,3786.0
2025-01-15 10:25:00,172.4,172.96,172.29,172.88,6327.0,168.0374,168.5833,167.9302,168.5053,6327.0
2025-01-15 10:30:00,172.76,173.05,172.53,172.54,7664.0,168.3883,168.671,168.1641,168.1739,7664.0
2025-01-15 10:35:00,172.8,172.8,172.23,172.46,5112.0,168.4273,168.4273,167.8717,168.0959,5112.0
2025-01-15 10:40:00,172.26,172.46,171.84,171.97,3730.0,167.901,168.0959,167.4916,167.6183,3730.0
2025-01-15 10:45:00,171.97,172.24,171.96,172.08,2760.0,167.6183,167.8815,167.6086,167.7255,2760.0
2025-01-15 10:50:00,172.08,172.38,172.07,172.29,15051.0,167.7255,168.0179,167.7158,167.9302,15051.0
2025-01-15 10:55:00,172.29,172.44,171.91,171.91,9909.0,167.9302,168.0764,167.5598,167.5598,9909.0
2025-01-15 11:00:00,171.78,171.96,171.59,171.8,3190.0,167.4331,167.6086,167.2479,167.4526,3190.0
2025-01-15 11:05:00,171.82,171.96,171.31,171.68,8327.0,167.4721,167.6086,166.975,167.3356,8327.0
2025-01-15 11:10:00,171.7,171.76,171.68,171.69,1900.0,167.3551,167.4136,167.3356,167.3454,1900.0
2025-01-15 11:15:00,171.82,171.82,171.31,171.33,3318.0,167.4721,167.4721,166.975,166.9945,3318.0
2025-01-15 11:20:00,171.35,171.68,171.35,171.56,3931.0,167.014,167.3356,167.014,167.2187,3931.0
2025-01-15 11:25:00,171.67,171.67,170.93,171.19,10065.0,167.3259,167.3259,166.6046,166.858,10065.0
2025-01-15 11:30:00,171.1,171.2,170.87,171.03,4530.0,166.7703,166.8678,166.5461,166.7021,4530.0
2025-01-15 11:35:00,171.04,171.16,171.04,171.13,1360.0,166.7118,166.8288,166.7118,166.7996,1360.0
2025-01-15 11:40:00,171.25,171.47,171.13,171.3,3770.0,166.9165,167.131,166.7996,166.9653,3770.0
2025-01-15 11:45:00,171.28,171.41,171.16,171.21,3108.0,166.9458,167.0725,166.8288,166.8775,3108.0
2025-01-15 11:50:00,171.21,171.47,171.21,171.4,1304.0,166.8775,167.131,166.8775,167.0627,1304.0
2025-01-15 11:55:00,171.36,171.86,171.36,171.85,4277.0,167.0237,167.5111,167.0237,167.5013,4277.0
2025-01-15 12:00:00,171.81,171.89,171.68,171.82,2032.0,167.4624,167.5403,167.3356,167.4721,2032.0
2025-01-15 12:05:00,171.79,171.88,171.61,171.88,2714.0,167.4429,167.5306,167.2674,167.5306,2714.0
2025-01-15 12:10:00,171.92,172.06,171.9,172.06,2394.0,167.5696,167.706,167.5501,167.706,2394.0
2025-01-15 12:15:00,171.96,172.2,171.73,171.73,4359.0,167.6086,167.8425,167.3844,167.3844,4359.0
2025-01-15 12:20:00,171.77,171.8,171.47,171.56,3201.0,167.4234,167.4526,167.131,167.2187,3201.0
2025-01-15 12:25:00,171.53,171.65,171.48,171.48,1252.0,167.1894,167.3064,167.1407,167.1407,1252.0
2025-01-15 12:30:00,171.48,171.48,171.33,171.43,1080.0,167.1407,167.1407,166.9945,167.092,1080.0
2025-01-15 12:35:00,171.34,171.58,171.32,171.47,794.0,167.0043,167.2382,166.9848,167.131,794.0
2025-01-15 12:40:00,171.52,171.61,171.34,171.49,4322.0,167.1797,167.2674,167.0043,167.1505,4322.0
2025-01-15 12:45:00,171.48,171.57,171.35,171.35,3665.0,167.1407,167.2284,167.014,167.014,3665.0
2025-01-15 12:50:00,171.34,171.58,171.31,171.51,3679.0,167.0043,167.2382,166.975,167.17,3679.0
2025-01-15 12:55:00,171.49,171.57,171.35,171.57,1847.0,167.1505,167.2284,167.014,167.2284,1847.0
2025-01-15 13:00:00,171.47,171.47,171.32,171.47,2294.0,167.131,167.131,166.9848,167.131,2294.0
2025-01-15 13:05:00,171.39,171.5,171.32,171.33,3578.0,167.053,167.1602,166.9848,166.9945,3578.0
2025-01-15 13:10:00,171.4,171.5,171.35,171.5,1875.0,167.0627,167.1602,167.014,167.1602,1875.0
2025-01-15 13:15:00,171.5,171.62,171.46,171.55,3062.0,167.1602,167.2772,167.1212,167.2089,3062.0
2025-01-15 13:20:00,171.56,171.62,171.52,171.53,2087.0,167.2187,167.2772,167.1797,167.1894,2087.0
2025-01-15 13:25:00,171.5,171.58,171.47,171.5,1600.0,167.1602,167.2382,167.131,167.1602,1600.0
2025-01-15 13:30:00,171.52,171.56,171.42,171.56,1015.0,167.1797,167.2187,167.0822,167.2187,1015.0
2025-01-15 13:35:00,171.56,171.61,171.49,171.61,2195.0,167.2187,167.2674,167.1505,167.2674,2195.0
2025-01-15 13:40:00,171.56,171.83,171.55,171.83,5904.0,167.2187,167.4819,167.2089,167.4819,5904.0
2025-01-15 13:45:00,171.7,171.83,171.7,171.8,1461.0,167.3551,167.4819,167.3551,167.4526,1461.0
2025-01-15 13:50:00,171.79,172.0,171.79,171.97,3598.0,167.4429,167.6476,167.4429,167.6183,3598.0
2025-01-15 13:55:00,172.01,172.17,171.92,172.11,6400.0,167.6573,167.8132,167.5696,167.7548,6400.0
2025-01-15 14:00:00,172.1,172.17,171.98,172.17,2443.0,167.745,167.8132,167.6281,167.8132,2443.0
2025-01-15 14:05:00,172.09,172.19,172.01,172.19,3040.0,167.7353,167.8327,167.6573,167.8327,3040.0
2025-01-15 14:10:00,172.18,172.2,172.08,172.1,2992.0,167.823,167.8425,167.7255,167.745,2992.0
2025-01-15 14:15:00,172.1,172.1,171.95,172.0,3270.0,167.745,167.745,167.5988,167.6476,3270.0
2025-01-15 14:20:00,172.0,172.18,172.0,172.07,4160.0,167.6476,167.823,167.6476,167.7158,4160.0
2025-01-15 14:25:00,172.03,172.12,171.76,172.05,5048.0,167.6768,167.7645,167.4136,167.6963,5048.0
2025-01-15 14:30:00,172.05,172.21,172.03,172.09,2692.0,167.6963,167.8522,167.6768,167.7353,2692.0
2025-01-15 14:35:00,172.08,172.3,172.08,172.3,1673.0,167.7255,167.94,167.7255,167.94,1673.0
2025-01-15 14:40:00,172.28,172.32,172.21,172.22,2340.0,167.9205,167.9595,167.8522,167.862,2340.0
2025-01-15 14:45:00,172.22,172.4,172.1,172.31,12565.0,167.862,168.0374,167.745,167.9497,12565.0
2025-01-15 14:50:00,172.41,172.48,172.27,172.43,4580.0,168.0472,168.1154,167.9107,168.0667,4580.0
2025-01-15 14:55:00,172.45,172.45,172.26,172.31,5121.0,168.0862,168.0862,167.901,167.9497,5121.0
2025-01-15 15:00:00,172.27,172.45,172.27,172.36,10616.0,167.9107,168.0862,167.9107,167.9984,10616.0
2025-01-15 15:05:00,172.42,172.47,172.28,172.34,4161.0,168.0569,168.1057,167.9205,167.9789,4161.0
2025-01-15 15:10:00,172.34,172.6,172.3,172.6,5168.0,167.9789,168.2324,167.94,168.2324,5168.0
2025-01-15 15:15:00,172.56,172.62,172.52,172.55,5989.0,168.1934,168.2519,168.1544,168.1836,5989.0
2025-01-15 15:20:00,172.56,172.66,172.52,172.66,2736.0,168.1934,168.2909,168.1544,168.2909,2736.0
2025-01-15 15:25:00,172.68,172.75,172.58,172.62,4259.0,168.3103,168.3786,168.2129,168.2519,4259.0
2025-01-15 15:30:00,172.62,172.62,172.25,172.3,9367.0,168.2519,168.2519,167.8912,167.94,9367.0
2025-01-15 15:35:00,172.32,172.35,172.01,172.03,4972.0,167.9595,167.9887,167.6573,167.6768,4972.0
2025-01-15 15:40:00,172.01,172.15,171.9,172.06,4874.0,167.6573,167.7938,167.5501,167.706,4874.0
2025-01-15 15:45:00,172.06,172.09,171.82,171.82,7554.0,167.706,167.7353,167.4721,167.4721,7554.0
2025-01-15 15:50:00,171.97,172.2,171.9,171.96,16173.0,167.6183,167.8425,167.5501,167.6086,16173.0
2025-01-15 15:55:00,171.96,172.04,171.69,171.75,61094.0,167.6086,167.6865,167.3454,167.4039,61094.0
2025-01-16 09:30:00,172.02,173.0,171.98,172.22,14259.0,167.667,168.6222,167.6281,167.862,14259.0
2025-01-16 09:35:00,172.22,172.35,171.77,171.79,9136.0,167.862,167.9887,167.4234,167.4429,9136.0
2025-01-16 09:40:00,171.92,172.13,171.81,172.0,19520.0,167.5696,167.7743,167.4624,167.6476,19520.0
2025-01-16 09:45:00,172.01,172.01,171.55,171.55,3972.0,167.6573,167.6573,167.2089,167.2089,3972.0
2025-01-16 09:50:00,171.57,171.72,171.32,171.48,2729.0,167.2284,167.3746,166.9848,167.1407,2729.0
2025-01-16 09:55:00,171.48,171.54,170.76,170.92,5784.0,167.1407,167.1992,166.4389,166.5949,5784.0
2025-01-16 10:00:00,170.91,171.05,170.74,170.79,6380.0,166.5851,166.7216,166.4194,166.4682,6380.0
2025-01-16 10:05:00,170.81,171.52,170.78,171.52,10066.0,166.4877,167.1797,166.4584,167.1797,10066.0
2025-01-16 10:10:00,171.62,171.63,170.93,171.11,21083.0,167.2772,167.2869,166.6046,166.7801,21083.0
2025-01-16 10:15:00,171.01,171.64,170.88,171.56,8235.0,166.6826,167.2967,166.5559,167.2187,8235.0
2025-01-16 10:20:00,171.54,171.81,171.41,171.62,5650.0,167.1992,167.4624,167.0725,167.2772,5650.0
2025-01-16 10:25:00,171.62,171.84,171.32,171.84,4300.0,167.2772,167.4916,166.9848,167.4916,4300.0
2025-01-16 10:30:00,171.87,171.87,171.57,171.72,1275.0,167.5208,167.5208,167.2284,167.3746,1275.0
2025-01-16 10:35:00,171.72,171.72,171.26,171.56,3041.0,167.3746,167.3746,166.9263,167.2187,3041.0
2025-01-16 10:40:00,171.48,171.7,171.38,171.7,2715.0,167.1407,167.3551,167.0432,167.3551,2715.0
2025-01-16 10:45:00,171.65,171.69,171.64,171.65,753.0,167.3064,167.3454,167.2967,167.3064,753.0
2025-01-16 10:50:00,171.71,171.81,171.66,171.71,5316.0,167.3649,167.4624,167.3162,167.3649,5316.0
2025-01-16 10:55:00,171.77,171.99,171.76,171.94,4466.0,167.4234,167.6378,167.4136,167.5891,4466.0
2025-01-16 11:00:00,171.94,172.1,171.92,172.04,5443.0,167.5891,167.745,167.5696,167.6865,5443.0
2025-01-16 11:05:00,172.12,172.78,172.1,172.69,6327.0,167.7645,168.4078,167.745,168.3201,6327.0
2025-01-16 11:10:00,172.65,172.74,172.53,172.61,5740.0,168.2811,168.3688,168.1641,168.2421,5740.0
2025-01-16 11:15:00,172.51,172.56,172.28,172.47,9059.0,168.1446,168.1934,167.9205,168.1057,9059.0
2025-01-16 11:20:00,172.32,172.6,172.3,172.6,1951.0,167.9595,168.2324,167.94,168.2324,1951.0
2025-01-16 11:25:00,172.53,172.79,172.53,172.72,1895.0,168.1641,168.4176,168.1641,168.3493,1895.0
2025-01-16 11:30:00,172.66,172.76,172.37,172.37,4355.0,168.2909,168.3883,168.0082,168.0082,4355.0
2025-01-16 11:35:00,172.45,172.69,172.36,172.69,3547.0,168.0862,168.3201,167.9984,168.3201,3547.0
2025-01-16 11:40:00,172.7,172.73,172.45,172.61,4743.0,168.3298,168.3591,168.0862,168.2421,4743.0
2025-01-16 11:45:00,172.61,172.75,172.61,172.74,2949.0,168.2421,168.3786,168.2421,168.3688,2949.0
2025-01-16 11:50:00,172.62,172.71,172.56,172.58,931.0,168.2519,168.3396,168.1934,168.2129,931.0
2025-01-16 11:55:00,172.81,172.82,172.58,172.78,3143.0,168.4371,168.4468,168.2129,168.4078,3143.0
2025-01-16 12:00:00,172.84,172.85,172.6,172.72,15313.0,168.4663,168.476,168.2324,168.3493,15313.0
2025-01-16 12:05:00,172.72,172.86,172.56,172.56,3155.0,168.3493,168.4858,168.1934,168.1934,3155.0
2025-01-16 12:10:00,172.66,172.66,172.6,172.6,1200.0,168.2909,168.2909,168.2324,168.2324,1200.0
2025-01-16 12:15:00,172.65,172.65,172.4,172.52,2445.0,168.2811,168.2811,168.0374,168.1544,2445.0
2025-01-16 12:20:00,172.53,172.54,172.4,172.43,1336.0,168.1641,168.1739,168.0374,168.0667,1336.0
2025-01-16 12:25:00,172.53,172.64,172.46,172.46,612.0,168.1641,168.2714,168.0959,168.0959,612.0
2025-01-16 12:30:00,172.54,172.54,172.38,172.38,1829.0,168.1739,168.1739,168.0179,168.0179,1829.0
2025-01-16 12:35:00,172.52,172.52,172.03,172.28,3329.0,168.1544,168.1544,167.6768,167.9205,3329.0
2025-01-16 12:40:00,172.12,172.13,172.03,172.05,700.0,167.7645,167.7743,167.6768,167.6963,700.0
2025-01-16 12:45:00,172.17,172.2,172.11,172.11,600.0,167.8132,167.8425,167.7548,167.7548,600.0
2025-01-16 12:50:00,172.12,172.17,171.96,171.96,3661.0,167.7645,167.8132,167.6086,167.6086,3661.0
2025-01-16 12:55:00,172.1,172.1,171.9,171.92,3706.0,167.745,167.745,167.5501,167.5696,3706.0
2025-01-16 13:00:00,171.97,172.26,171.79,172.25,10903.0,167.6183,167.901,167.4429,167.8912,10903.0
2025-01-16 13:05:00,172.38,172.38,172.16,172.34,2195.0,168.0179,168.0179,167.8035,167.9789,2195.0
2025-01-16 13:10:00,172.15,172.15,171.98,172.12,1978.0,167.7938,167.7938,167.6281,167.7645,1978.0
2025-01-16 13:15:00,172.12,172.2,172.02,172.02,3326.0,167.7645,167.8425,167.667,167.667,3326.0
2025-01-16 13:20:00,172.11,172.19,172.04,172.04,3719.0,167.7548,167.8327,167.6865,167.6865,3719.0
2025-01-16 13:25:00,172.03,172.18,171.95,172.08,4928.0,167.6768,167.823,167.5988,167.7255,4928.0
2025-01-16 13:30:00,171.99,172.06,171.9,171.96,3031.0,167.6378,167.706,167.5501,167.6086,3031.0
2025-01-16 13:35:00,171.96,171.99,171.86,171.94,1134.0,167.6086,167.6378,167.5111,167.5891,1134.0
2025-01-16 13:40:00,172.01,172.32,171.86,172.22,18967.0,167.6573,167.9595,167.5111,167.862,18967.0
2025-01-16 13:45:00,172.22,172.59,172.09,172.59,14265.0,167.862,168.2226,167.7353,168.2226,14265.0
2025-01-16 13:50:00,172.67,172.67,172.57,172.58,5566.0,168.3006,168.3006,168.2031,168.2129,5566.0
2025-01-16 13:55:00,172.67,172.67,172.46,172.57,1351.0,168.3006,168.3006,168.0959,168.2031,1351.0
2025-01-16 14:00:00,172.52,172.57,172.16,172.16,11467.0,168.1544,168.2031,167.8035,167.8035,11467.0
2025-01-16 14:05:00,172.23,172.48,172.22,172.44,7555.0,167.8717,168.1154,167.862,168.0764,7555.0
2025-01-16 14:10:00,172.33,172.46,172.33,172.34,2434.0,167.9692,168.0959,167.9692,167.9789,2434.0
2025-01-16 14:15:00,172.36,172.44,172.34,172.34,2450.0,167.9984,168.0764,167.9789,167.9789,2450.0
2025-01-16 14:20:00,172.32,172.41,172.13,172.19,3235.0,167.9595,168.0472,167.7743,167.8327,3235.0
2025-01-16 14:25:00,172.18,172.48,172.15,172.47,8056.0,167.823,168.1154,167.7938,168.1057,8056.0
2025-01-16 14:30:00,172.44,172.44,172.32,172.39,1555.0,168.0764,168.0764,167.9595,168.0277,1555.0
2025-01-16 14:35:00,172.33,172.39,172.27,172.31,2602.0,167.9692,168.0277,167.9107,167.9497,2602.0
2025-01-16 14:40:00,172.31,172.32,172.17,172.19,4028.0,167.9497,167.9595,167.8132,167.8327,4028.0
2025-01-16 14:45:00,172.13,172.15,171.95,172.08,7911.0,167.7743,167.7938,167.5988,167.7255,7911.0
2025-01-16 14:50:00,172.05,172.1,171.97,172.1,6919.0,167.6963,167.745,167.6183,167.745,6919.0
2025-01-16 14:55:00,172.12,172.14,172.04,172.06,5100.0,167.7645,167.784,167.6865,167.706,5100.0
2025-01-16 15:00:00,172.06,172.13,172.06,172.1,1212.0,167.706,167.7743,167.706,167.745,1212.0
2025-01-16 15:05:00,172.04,172.1,171.93,171.95,15778.0,167.6865,167.745,167.5793,167.5988,15778.0
2025-01-16 15:10:00,172.04,172.14,172.02,172.02,12830.0,167.6865,167.784,167.667,167.667,12830.0
2025-01-16 15:15:00,172.14,172.22,172.0,172.03,4000.0,167.784,167.862,167.6476,167.6768,4000.0
2025-01-16 15:20:00,172.02,172.12,171.9,172.02,6628.0,167.667,167.7645,167.5501,167.667,6628.0
2025-01-16 15:25:00,172.02,172.13,172.0,172.06,3372.0,167.667,167.7743,167.6476,167.706,3372.0
2025-01-16 15:30:00,172.14,172.68,172.14,172.63,6376.0,167.784,168.3103,167.784,168.2616,6376.0
2025-01-16 15:35:00,172.62,172.84,172.6,172.78,4550.0,168.2519,168.4663,168.2324,168.4078,4550.0
2025-01-16 15:40:00,172.74,173.16,172.74,173.05,9400.0,168.3688,168.7782,168.3688,168.671,9400.0
2025-01-16 15:45:00,173.0,173.03,172.89,172.97,8650.0,168.6222,168.6515,168.515,168.593,8650.0
2025-01-16 15:50:00,172.93,173.02,172.69,172.69,22352.0,168.554,168.6417,168.3201,168.3201,22352.0
2025-01-16 15:55:00,172.65,172.79,172.37,172.76,91664.0,168.2811,168.4176,168.0082,168.3883,91664.0
2025-01-17 09:30:00,173.49,173.53,172.54,173.04,177253.0,169.0998,169.1388,168.1739,168.6612,177253.0
2025-01-17 09:35:00,173.05,173.56,172.83,173.56,3894.0,168.671,169.1681,168.4565,169.1681,3894.0
2025-01-17 09:40:00,173.56,174.27,173.56,173.84,12505.0,169.1681,169.8601,169.1681,169.441,12505.0
2025-01-17 09:45:00,173.98,174.39,173.87,174.3,6140.0,169.5774,169.9771,169.4702,169.8894,6140.0
2025-01-17 09:50:00,174.3,174.85,174.13,174.41,12644.0,169.8894,170.4254,169.7237,169.9966,12644.0
2025-01-17 09:55:00,174.41,174.5,173.79,174.21,5436.0,169.9966,170.0843,169.3923,169.8016,5436.0
2025-01-17 10:00:00,174.21,174.38,173.88,173.92,5184.0,169.8016,169.9673,169.48,169.519,5184.0
2025-01-17 10:05:00,174.02,174.07,173.44,173.44,5260.0,169.6164,169.6652,169.0511,169.0511,5260.0
2025-01-17 10:10:00,173.81,173.97,173.72,173.85,2797.0,169.4117,169.5677,169.324,169.4507,2797.0
2025-01-17 10:15:00,173.96,174.15,173.78,174.02,2366.0,169.558,169.7431,169.3825,169.6164,2366.0
2025-01-17 10:20:00,173.81,174.01,173.6,173.81,4125.0,169.4117,169.6067,169.2071,169.4117,4125.0
2025-01-17 10:25:00,173.82,173.97,173.58,173.96,1594.0,169.4215,169.5677,169.1876,169.558,1594.0
2025-01-17 10:30:00,173.97,174.18,173.86,174.1,16035.0,169.5677,169.7724,169.4605,169.6944,16035.0
2025-01-17 10:35:00,174.17,174.24,174.06,174.24,5583.0,169.7626,169.8309,169.6554,169.8309,5583.0
2025-01-17 10:40:00,174.4,174.63,174.21,174.56,8414.0,169.9868,170.211,169.8016,170.1428,8414.0
2025-01-17 10:45:00,174.81,174.98,174.61,174.98,4477.0,170.3864,170.5521,170.1915,170.5521,4477.0
2025-01-17 10:50:00,174.88,174.94,174.62,174.78,6583.0,170.4547,170.5132,170.2013,170.3572,6583.0
2025-01-17 10:55:00,174.78,175.14,174.77,175.09,2396.0,170.3572,170.7081,170.3475,170.6594,2396.0
2025-01-17 11:00:00,175.18,175.25,174.87,174.87,8002.0,170.7471,170.8153,170.4449,170.4449,8002.0
2025-01-17 11:05:00,174.8,175.17,174.76,175.17,1647.0,170.3767,170.7373,170.3377,170.7373,1647.0
2025-01-17 11:10:00,175.16,175.27,174.73,174.86,5843.0,170.7276,170.8348,170.3085,170.4352,5843.0
2025-01-17 11:15:00,174.93,175.26,174.92,175.09,2643.0,170.5034,170.8251,170.4937,170.6594,2643.0
2025-01-17 11:20:00,175.05,175.23,175.03,175.12,3230.0,170.6204,170.7958,170.6009,170.6886,3230.0
2025-01-17 11:25:00,175.11,175.12,174.59,174.64,2603.0,170.6789,170.6886,170.172,170.2207,2603.0
2025-01-17 11:30:00,174.7,174.78,174.59,174.7,3800.0,170.2792,170.3572,170.172,170.2792,3800.0
2025-01-17 11:35:00,174.74,174.84,174.61,174.84,1304.0,170.3182,170.4157,170.1915,170.4157,1304.0
2025-01-17 11:40:00,174.65,174.77,174.65,174.77,200.0,170.2305,170.3475,170.2305,170.3475,200.0
2025-01-17 11:45:00,174.83,174.88,174.64,174.77,5018.0,170.4059,170.4547,170.2207,170.3475,5018.0
2025-01-17 11:50:00,174.78,174.78,174.55,174.61,1306.0,170.3572,170.3572,170.133,170.1915,1306.0
2025-01-17 11:55:00,174.7,174.7,174.6,174.7,497.0,170.2792,170.2792,170.1818,170.2792,497.0
2025-01-17 12:00:00,174.76,174.77,174.55,174.68,1552.0,170.3377,170.3475,170.133,170.2597,1552.0
2025-01-17 12:05:00,174.72,174.77,174.72,174.76,458.0,170.2987,170.3475,170.2987,170.3377,458.0
2025-01-17 12:10:00,174.81,175.02,174.77,175.0,6765.0,170.3864,170.5911,170.3475,170.5716,6765.0
2025-01-17 12:15:00,175.09,175.21,175.08,175.13,1103.0,170.6594,170.7763,170.6496,170.6983,1103.0
2025-01-17 12:20:00,175.2,175.23,175.13,175.22,1660.0,170.7666,170.7958,170.6983,170.7861,1660.0
2025-01-17 12:25:00,175.24,175.24,175.03,175.09,2040.0,170.8056,170.8056,170.6009,170.6594,2040.0
2025-01-17 12:30:00,175.12,175.21,175.12,175.2,614.0,170.6886,170.7763,170.6886,170.7666,614.0
2025-01-17 12:35:00,175.19,175.26,175.12,175.26,1635.0,170.7568,170.8251,170.6886,170.8251,1635.0
2025-01-17 12:40:00,175.18,175.2,175.1,175.19,4759.0,170.7471,170.7666,170.6691,170.7568,4759.0
2025-01-17 12:45:00,175.12,175.42,175.06,175.4,4950.0,170.6886,170.981,170.6301,170.9615,4950.0
2025-01-17 12:50:00,175.31,175.4,175.25,175.4,1806.0,170.8738,170.9615,170.8153,170.9615,1806.0
2025-01-17 12:55:00,175.38,175.49,175.34,175.49,813.0,170.942,171.0492,170.903,171.0492,813.0
2025-01-17 13:00:00,175.37,175.49,175.3,175.34,1396.0,170.9323,171.0492,170.864,170.903,1396.0
2025-01-17 13:05:00,175.43,175.47,175.31,175.46,1474.0,170.9908,171.0297,170.8738,171.02,1474.0
2025-01-17 13:10:00,175.43,175.51,175.42,175.5,1137.0,170.9908,171.0687,170.981,171.059,1137.0
2025-01-17 13:15:00,175.41,175.52,175.19,175.26,2495.0,170.9713,171.0785,170.7568,170.8251,2495.0
2025-01-17 13:20:00,175.17,175.36,175.17,175.36,1882.0,170.7373,170.9225,170.7373,170.9225,1882.0
2025-01-17 13:25:00,175.28,175.39,175.25,175.28,3094.0,170.8446,170.9518,170.8153,170.8446,3094.0
2025-01-17 13:30:00,175.21,175.25,175.09,175.09,1113.0,170.7763,170.8153,170.6594,170.6594,1113.0
2025-01-17 13:35:00,175.16,175.42,175.16,175.38,3945.0,170.7276,170.981,170.7276,170.942,3945.0
2025-01-17 13:40:00,175.38,175.48,175.37,175.48,2877.0,170.942,171.0395,170.9323,171.0395,2877.0
2025-01-17 13:45:00,175.48,175.64,175.41,175.58,8026.0,171.0395,171.1954,170.9713,171.137,8026.0
2025-01-17 13:50:00,175.54,175.63,175.45,175.53,4664.0,171.098,171.1857,171.0102,171.0882,4664.0
2025-01-17 13:55:00,175.6,175.6,175.18,175.28,7464.0,171.1565,171.1565,170.7471,170.8446,7464.0
2025-01-17 14:00:00,175.18,175.37,175.18,175.33,2880.0,170.7471,170.9323,170.7471,170.8933,2880.0
2025-01-17 14:05:00,175.31,175.72,175.31,175.63,8801.0,170.8738,171.2734,170.8738,171.1857,8801.0
2025-01-17 14:10:00,175.54,175.63,175.28,175.38,6184.0,171.098,171.1857,170.8446,170.942,6184.0
2025-01-17 14:15:00,175.41,175.42,175.22,175.31,2879.0,170.9713,170.981,170.7861,170.8738,2879.0
2025-01-17 14:20:00,175.3,175.34,175.25,175.28,1079.0,170.864,170.903,170.8153,170.8446,1079.0
2025-01-17 14:25:00,175.33,175.33,175.3,175.3,450.0,170.8933,170.8933,170.864,170.864,450.0
2025-01-17 14:30:00,175.39,175.39,175.15,175.23,2788.0,170.9518,170.9518,170.7178,170.7958,2788.0
2025-01-17 14:35:00,175.32,175.43,175.32,175.37,415.0,170.8835,170.9908,170.8835,170.9323,415.0
2025-01-17 14:40:00,175.34,175.34,175.21,175.27,3177.0,170.903,170.903,170.7763,170.8348,3177.0
2025-01-17 14:45:00,175.36,175.37,175.06,175.11,1034.0,170.9225,170.9323,170.6301,170.6789,1034.0
2025-01-17 14:50:00,175.13,175.27,175.09,175.23,2715.0,170.6983,170.8348,170.6594,170.7958,2715.0
2025-01-17 14:55:00,175.16,175.21,175.09,175.2,3229.0,170.7276,170.7763,170.6594,170.7666,3229.0
2025-01-17 15:00:00,175.13,175.15,174.99,175.0,6830.0,170.6983,170.7178,170.5619,170.5716,6830.0
2025-01-17 15:05:00,175.07,175.16,174.88,175.16,8969.0,170.6399,170.7276,170.4547,170.7276,8969.0
2025-01-17 15:10:00,175.15,175.21,175.15,175.16,3923.0,170.7178,170.7763,170.7178,170.7276,3923.0
2025-01-17 15:15:00,175.17,175.39,175.17,175.24,1758.0,170.7373,170.9518,170.7373,170.8056,1758.0
2025-01-17 15:20:00,175.24,175.28,175.14,175.21,3813.0,170.8056,170.8446,170.7081,170.7763,3813.0
2025-01-17 15:25:00,175.18,175.18,174.95,175.04,5894.0,170.7471,170.7471,170.5229,170.6106,5894.0
2025-01-17 15:30:00,175.01,175.24,174.97,175.22,19578.0,170.5814,170.8056,170.5424,170.7861,19578.0
2025-01-17 15:35:00,175.15,175.17,174.94,175.15,7439.0,170.7178,170.7373,170.5132,170.7178,7439.0
2025-01-17 15:40:00,175.14,175.14,174.86,174.86,15295.0,170.7081,170.7081,170.4352,170.4352,15295.0
2025-01-17 15:45:00,174.85,174.85,174.6,174.62,9360.0,170.4254,170.4254,170.1818,170.2013,9360.0
2025-01-17 15:50:00,174.59,174.59,174.36,174.37,16810.0,170.172,170.172,169.9478,169.9576,16810.0
2025-01-17 15:55:00,174.32,174.41,174.09,174.21,90569.0,169.9088,169.9966,169.6847,169.8016,90569.0
2025-01-21 09:30:00,174.0,175.0,174.0,174.79,19846.0,169.5969,170.5716,169.5969,170.367,19846.0
2025-01-21 09:35:00,174.88,175.66,174.85,175.56,9505.0,170.4547,171.2149,170.4254,171.1175,9505.0
2025-01-21 09:40:00,175.7,176.44,175.7,176.44,2915.0,171.2539,171.9752,171.2539,171.9752,2915.0
2025-01-21 09:45:00,176.44,176.55,176.0,176.0,7073.0,171.9752,172.0824,171.5463,171.5463,7073.0
2025-01-21 09:50:00,176.21,176.27,175.57,175.6,5641.0,171.751,171.8095,171.1272,171.1565,5641.0
2025-01-21 09:55:00,175.58,175.89,175.47,175.5,3418.0,171.137,171.4391,171.0297,171.059,3418.0
2025-01-21 10:00:00,175.78,175.78,175.33,175.45,4801.0,171.3319,171.3319,170.8933,171.0102,4801.0
2025-01-21 10:05:00,175.32,175.41,175.13,175.41,2426.0,170.8835,170.9713,170.6983,170.9713,2426.0
2025-01-21 10:10:00,175.4,175.41,175.12,175.4,1674.0,170.9615,170.9713,170.6886,170.9615,1674.0
2025-01-21 10:15:00,175.41,175.62,175.39,175.43,5123.0,170.9713,171.1759,170.9518,170.9908,5123.0
2025-01-21 10:20:00,175.42,175.42,175.27,175.27,1900.0,170.981,170.981,170.8348,170.8348,1900.0
2025-01-21 10:25:00,175.41,175.41,175.27,175.34,2696.0,170.9713,170.9713,170.8348,170.903,2696.0
2025-01-21 10:30:00,175.43,175.53,175.27,175.36,1811.0,170.9908,171.0882,170.8348,170.9225,1811.0
2025-01-21 10:35:00,175.4,175.45,175.28,175.44,1675.0,170.9615,171.0102,170.8446,171.0005,1675.0
2025-01-21 10:40:00,175.5,175.59,175.5,175.58,1950.0,171.059,171.1467,171.059,171.137,1950.0
2025-01-21 10:45:00,175.59,175.69,175.53,175.61,2560.0,171.1467,171.2442,171.0882,171.1662,2560.0
2025-01-21 10:50:00,175.57,175.69,175.51,175.54,2701.0,171.1272,171.2442,171.0687,171.098,2701.0
2025-01-21 10:55:00,175.56,175.57,175.28,175.34,1695.0,171.1175,171.1272,170.8446,170.903,1695.0
2025-01-21 11:00:00,175.34,175.4,175.19,175.19,1363.0,170.903,170.9615,170.7568,170.7568,1363.0
2025-01-21 11:05:00,175.19,175.31,175.19,175.31,672.0,170.7568,170.8738,170.7568,170.8738,672.0
2025-01-21 11:10:00,175.25,175.3,175.19,175.21,1262.0,170.8153,170.864,170.7568,170.7763,1262.0
2025-01-21 11:15:00,175.2,175.38,175.2,175.28,2079.0,170.7666,170.942,170.7666,170.8446,2079.0
2025-01-21 11:20:00,175.33,175.38,175.32,175.34,2038.0,170.8933,170.942,170.8835,170.903,2038.0
2025-01-21 11:25:00,175.37,175.48,175.25,175.28,3379.0,170.9323,171.0395,170.8153,170.8446,3379.0
2025-01-21 11:30:00,175.28,175.39,175.27,175.35,2861.0,170.8446,170.9518,170.8348,170.9128,2861.0
2025-01-21 11:35:00,175.31,175.39,175.24,175.34,6008.0,170.8738,170.9518,170.8056,170.903,6008.0
2025-01-21 11:40:00,175.34,175.5,175.25,175.34,5209.0,170.903,171.059,170.8153,170.903,5209.0
2025-01-21 11:45:00,175.38,175.38,175.16,175.22,2639.0,170.942,170.942,170.7276,170.7861,2639.0
2025-01-21 11:50:00,175.23,175.36,175.18,175.27,8623.0,170.7958,170.9225,170.7471,170.8348,8623.0
2025-01-21 11:55:00,175.24,175.32,174.94,174.94,4550.0,170.8056,170.8835,170.5132,170.5132,4550.0
2025-01-21 12:00:00,174.88,174.92,174.74,174.77,1672.0,170.4547,170.4937,170.3182,170.3475,1672.0
2025-01-21 12:05:00,174.77,174.82,174.64,174.71,5824.0,170.3475,170.3962,170.2207,170.289,5824.0
2025-01-21 12:10:00,174.74,174.77,174.71,174.75,1410.0,170.3182,170.3475,170.289,170.328,1410.0
2025-01-21 12:15:00,174.81,174.94,174.81,174.94,2625.0,170.3864,170.5132,170.3864,170.5132,2625.0
2025-01-21 12:20:00,174.84,174.94,174.77,174.89,3058.0,170.4157,170.5132,170.3475,170.4644,3058.0
2025-01-21 12:25:00,174.9,174.99,174.88,174.88,1597.0,170.4742,170.5619,170.4547,170.4547,1597.0
2025-01-21 12:30:00,174.91,175.0,174.76,174.99,2853.0,170.4839,170.5716,170.3377,170.5619,2853.0
2025-01-21 12:35:00,174.98,175.13,174.96,175.04,3615.0,170.5521,170.6983,170.5326,170.6106,3615.0
2025-01-21 12:40:00,175.06,175.12,174.96,175.05,4006.0,170.6301,170.6886,170.5326,170.6204,4006.0
2025-01-21 12:45:00,175.01,175.13,175.0,175.13,2737.0,170.5814,170.6983,170.5716,170.6983,2737.0
2025-01-21 12:50:00,175.14,175.21,175.01,175.01,2397.0,170.7081,170.7763,170.5814,170.5814,2397.0
2025-01-21 12:55:00,174.99,175.17,174.94,174.94,1304.0,170.5619,170.7373,170.5132,170.5132,1304.0
2025-01-21 13:00:00,174.9,174.99,174.82,174.84,1754.0,170.4742,170.5619,170.3962,170.4157,1754.0
2025-01-21 13:05:00,175.0,175.25,174.95,175.21,4978.0,170.5716,170.8153,170.5229,170.7763,4978.0
2025-01-21 13:10:00,175.22,175.28,174.96,175.11,1712.0,170.7861,170.8446,170.5326,170.6789,1712.0
2025-01-21 13:15:00,175.14,175.14,175.06,175.06,1301.0,170.7081,170.7081,170.6301,170.6301,1301.0
2025-01-21 13:20:00,175.21,175.32,175.02,175.32,3533.0,170.7763,170.8835,170.5911,170.8835,3533.0
2025-01-21 13:25:00,175.32,175.6,175.32,175.5,6793.0,170.8835,171.1565,170.8835,171.059,6793.0
2025-01-21 13:30:00,175.55,175.58,175.43,175.58,5121.0,171.1077,171.137,170.9908,171.137,5121.0
2025-01-21 13:35:00,175.51,175.52,175.38,175.38,2522.0,171.0687,171.0785,170.942,170.942,2522.0
2025-01-21 13:40:00,175.37,175.52,175.26,175.33,1566.0,170.9323,171.0785,170.8251,170.8933,1566.0
2025-01-21 13:45:00,175.33,175.35,175.26,175.31,1270.0,170.8933,170.9128,170.8251,170.8738,1270.0
2025-01-21 13:50:00,175.37,175.72,175.36,175.63,2674.0,170.9323,171.2734,170.9225,171.1857,2674.0
2025-01-21 13:55:00,175.63,175.69,175.61,175.63,4296.0,171.1857,171.2442,171.1662,171.1857,4296.0
2025-01-21 14:00:00,175.65,175.65,175.41,175.49,4881.0,171.2052,171.2052,170.9713,171.0492,4881.0
2025-01-21 14:05:00,175.5,175.71,175.5,175.71,2919.0,171.059,171.2637,171.059,171.2637,2919.0
2025-01-21 14:10:00,175.71,175.72,175.64,175.72,2515.0,171.2637,171.2734,171.1954,171.2734,2515.0
2025-01-21 14:15:00,175.72,175.74,175.62,175.67,1864.0,171.2734,171.2929,171.1759,171.2247,1864.0
2025-01-21 14:20:00,175.62,175.62,175.46,175.51,3153.0,171.1759,171.1759,171.02,171.0687,3153.0
2025-01-21 14:25:00,175.51,175.6,175.47,175.56,6994.0,171.0687,171.1565,171.0297,171.1175,6994.0
2025-01-21 14:30:00,175.53,175.53,175.33,175.38,4035.0,171.0882,171.0882,170.8933,170.942,4035.0
2025-01-21 14:35:00,175.38,175.38,175.15,175.28,1890.0,170.942,170.942,170.7178,170.8446,1890.0
2025-01-21 14:40:00,175.22,175.26,175.07,175.08,3220.0,170.7861,170.8251,170.6399,170.6496,3220.0
2025-01-21 14:45:00,175.11,175.2,175.06,175.11,4093.0,170.6789,170.7666,170.6301,170.6789,4093.0
2025-01-21 14:50:00,175.11,175.35,175.11,175.35,2927.0,170.6789,170.9128,170.6789,170.9128,2927.0
2025-01-21 14:55:00,175.42,175.42,175.28,175.37,1893.0,170.981,170.981,170.8446,170.9323,1893.0
2025-01-21 15:00:00,175.28,175.44,175.23,175.38,2799.0,170.8446,171.0005,170.7958,170.942,2799.0
2025-01-21 15:05:00,175.42,175.46,175.33,175.33,1135.0,170.981,171.02,170.8933,170.8933,1135.0
2025-01-21 15:10:00,175.32,175.39,175.31,175.39,3800.0,170.8835,170.9518,170.8738,170.9518,3800.0
2025-01-21 15:15:00,175.43,175.58,175.41,175.54,3394.0,170.9908,171.137,170.9713,171.098,3394.0
2025-01-21 15:20:00,175.59,175.67,175.56,175.67,5113.0,171.1467,171.2247,171.1175,171.2247,5113.0
2025-01-21 15:25:00,175.66,175.7,175.58,175.67,8628.0,171.2149,171.2539,171.137,171.2247,8628.0
2025-01-21 15:30:00,175.66,175.67,175.55,175.59,4907.0,171.2149,171.2247,171.1077,171.1467,4907.0
2025-01-21 15:35:00,175.59,175.59,175.34,175.52,6203.0,171.1467,171.1467,170.903,171.0785,6203.0
2025-01-21 15:40:00,175.47,175.58,175.41,175.56,2865.0,171.0297,171.137,170.9713,171.1175,2865.0
2025-01-21 15:45:00,175.58,175.78,175.53,175.77,9902.0,171.137,171.3319,171.0882,171.3222,9902.0
2025-01-21 15:50:00,175.77,175.95,175.75,175.78,15594.0,171.3222,171.4976,171.3027,171.3319,15594.0
2025-01-21 15:55:00,175.78,175.98,175.76,175.97,82996.0,171.3319,171.5268,171.3124,171.5171,82996.0
2025-01-22 09:30:00,175.47,175.47,173.99,174.41,22236.0,171.0297,171.0297,169.5872,169.9966,22236.0
2025-01-22 09:35:00,174.41,174.9,174.4,174.75,2500.0,169.9966,170.4742,169.9868,170.328,2500.0
2025-01-22 09:40:00,174.75,174.84,174.44,174.57,4547.0,170.328,170.4157,170.0258,170.1525,4547.0
2025-01-22 09:45:00,174.3,174.58,174.24,174.38,2608.0,169.8894,170.1623,169.8309,169.9673,2608.0
2025-01-22 09:50:00,174.23,174.53,174.01,174.12,4067.0,169.8211,170.1135,169.6067,169.7139,4067.0
2025-01-22 09:55:00,174.21,174.41,174.05,174.28,3297.0,169.8016,169.9966,169.6457,169.8699,3297.0
2025-01-22 10:00:00,174.6,174.64,174.29,174.3,5694.0,170.1818,170.2207,169.8796,169.8894,5694.0
2025-01-22 10:05:00,174.44,174.5,174.11,174.4,4007.0,170.0258,170.0843,169.7042,169.9868,4007.0
2025-01-22 10:10:00,174.43,174.64,174.35,174.37,5638.0,170.0161,170.2207,169.9381,169.9576,5638.0
2025-01-22 10:15:00,174.52,174.52,174.33,174.4,807.0,170.1038,170.1038,169.9186,169.9868,807.0
2025-01-22 10:20:00,174.42,174.72,174.3,174.6,7618.0,170.0063,170.2987,169.8894,170.1818,7618.0
2025-01-22 10:25:00,174.62,174.74,174.53,174.59,4021.0,170.2013,170.3182,170.1135,170.172,4021.0
2025-01-22 10:30:00,174.53,174.67,174.33,174.46,13928.0,170.1135,170.25,169.9186,170.0453,13928.0
2025-01-22 10:35:00,174.46,174.61,174.31,174.48,4075.0,170.0453,170.1915,169.8991,170.0648,4075.0
2025-01-22 10:40:00,174.49,174.63,174.47,174.6,11835.0,170.0745,170.211,170.055,170.1818,11835.0
2025-01-22 10:45:00,174.6,174.77,174.51,174.61,2974.0,170.1818,170.3475,170.094,170.1915,2974.0
2025-01-22 10:50:00,174.68,174.87,174.57,174.57,5913.0,170.2597,170.4449,170.1525,170.1525,5913.0
2025-01-22 10:55:00,174.47,174.6,174.05,174.08,13044.0,170.055,170.1818,169.6457,169.6749,13044.0
2025-01-22 11:00:00,174.19,174.19,173.57,173.73,10175.0,169.7821,169.7821,169.1778,169.3338,10175.0
2025-01-22 11:05:00,173.69,173.73,173.35,173.35,4922.0,169.2948,169.3338,168.9634,168.9634,4922.0
2025-01-22 11:10:00,173.39,173.49,173.06,173.16,13404.0,169.0024,169.0998,168.6807,168.7782,13404.0
2025-01-22 11:15:00,173.22,173.36,172.87,172.96,8086.0,168.8367,168.9731,168.4955,168.5833,8086.0
2025-01-22 11:20:00,172.96,173.11,172.67,172.89,10517.0,168.5833,168.7295,168.3006,168.515,10517.0
2025-01-22 11:25:00,172.73,173.03,172.67,173.0,7223.0,168.3591,168.6515,168.3006,168.6222,7223.0
2025-01-22 11:30:00,172.94,173.6,172.93,173.45,9519.0,168.5638,169.2071,168.554,169.0609,9519.0
2025-01-22 11:35:00,173.46,173.63,173.32,173.62,2920.0,169.0706,169.2363,168.9341,169.2266,2920.0
2025-01-22 11:40:00,173.56,173.63,173.49,173.53,4623.0,169.1681,169.2363,169.0998,169.1388,4623.0
2025-01-22 11:45:00,173.53,173.62,173.38,173.53,5226.0,169.1388,169.2266,168.9926,169.1388,5226.0
2025-01-22 11:50:00,173.53,173.61,173.37,173.45,5617.0,169.1388,169.2168,168.9829,169.0609,5617.0
2025-01-22 11:55:00,173.39,173.51,172.87,173.05,16773.0,169.0024,169.1193,168.4955,168.671,16773.0
2025-01-22 12:00:00,173.14,173.24,172.88,173.0,10288.0,168.7587,168.8562,168.5053,168.6222,10288.0
2025-01-22 12:05:00,173.0,173.18,172.91,173.13,5333.0,168.6222,168.7977,168.5345,168.749,5333.0
2025-01-22 12:10:00,173.1,173.1,172.97,173.07,8225.0,168.7197,168.7197,168.593,168.6905,8225.0
2025-01-22 12:15:00,173.11,173.4,173.1,173.4,3388.0,168.7295,169.0121,168.7197,169.0121,3388.0
2025-01-22 12:20:00,173.18,173.2,173.03,173.07,1702.0,168.7977,168.8172,168.6515,168.6905,1702.0
2025-01-22 12:25:00,173.07,173.14,172.91,172.91,3314.0,168.6905,168.7587,168.5345,168.5345,3314.0
2025-01-22 12:30:00,172.9,173.17,172.88,173.17,5234.0,168.5248,168.7879,168.5053,168.7879,5234.0
2025-01-22 12:35:00,173.06,173.13,173.06,173.13,1830.0,168.6807,168.749,168.6807,168.749,1830.0
2025-01-22 12:40:00,173.12,173.2,173.01,173.12,5758.0,168.7392,168.8172,168.632,168.7392,5758.0
2025-01-22 12:45:00,173.2,173.2,172.89,172.89,5195.0,168.8172,168.8172,168.515,168.515,5195.0
2025-01-22 12:50:00,172.95,173.09,172.86,173.0,7661.0,168.5735,168.71,168.4858,168.6222,7661.0
2025-01-22 12:55:00,173.05,173.27,173.04,173.07,3330.0,168.671,168.8854,168.6612,168.6905,3330.0
2025-01-22 13:00:00,173.1,173.14,173.01,173.14,3145.0,168.7197,168.7587,168.632,168.7587,3145.0
2025-01-22 13:05:00,173.1,173.17,173.08,173.17,1211.0,168.7197,168.7879,168.7002,168.7879,1211.0
2025-01-22 13:10:00,173.14,173.37,173.03,173.37,10900.0,168.7587,168.9829,168.6515,168.9829,10900.0
2025-01-22 13:15:00,173.48,173.48,173.27,173.27,3199.0,169.0901,169.0901,168.8854,168.8854,3199.0
2025-01-22 13:20:00,173.35,173.57,173.3,173.55,2145.0,168.9634,169.1778,168.9147,169.1583,2145.0
2025-01-22 13:25:00,173.63,173.63,173.58,173.6,1479.0,169.2363,169.2363,169.1876,169.2071,1479.0
2025-01-22 13:30:00,173.56,173.7,173.53,173.7,2443.0,169.1681,169.3045,169.1388,169.3045,2443.0
2025-01-22 13:35:00,173.69,173.75,173.52,173.56,3823.0,169.2948,169.3533,169.1291,169.1681,3823.0
2025-01-22 13:40:00,173.55,173.58,173.49,173.57,3158.0,169.1583,169.1876,169.0998,169.1778,3158.0
2025-01-22 13:45:00,173.58,173.76,173.57,173.76,1064.0,169.1876,169.363,169.1778,169.363,1064.0
2025-01-22 13:50:00,173.82,173.82,173.59,173.64,2539.0,169.4215,169.4215,169.1973,169.2461,2539.0
2025-01-22 13:55:00,173.52,173.52,173.35,173.49,1315.0,169.1291,169.1291,168.9634,169.0998,1315.0
2025-01-22 14:00:00,173.34,173.38,173.3,173.38,1707.0,168.9536,168.9926,168.9147,168.9926,1707.0
2025-01-22 14:05:00,173.31,173.31,173.24,173.24,1405.0,168.9244,168.9244,168.8562,168.8562,1405.0
2025-01-22 14:10:00,173.31,173.39,173.2,173.39,4775.0,168.9244,169.0024,168.8172,169.0024,4775.0
2025-01-22 14:15:00,173.39,173.45,173.32,173.39,1680.0,169.0024,169.0609,168.9341,169.0024,1680.0
2025-01-22 14:20:00,173.39,173.56,173.38,173.55,3163.0,169.0024,169.1681,168.9926,169.1583,3163.0
2025-01-22 14:25:00,173.59,173.61,173.51,173.51,1347.0,169.1973,169.2168,169.1193,169.1193,1347.0
2025-01-22 14:30:00,173.47,173.53,173.43,173.53,619.0,169.0804,169.1388,169.0414,169.1388,619.0
2025-01-22 14:35:00,173.52,173.62,173.52,173.62,522.0,169.1291,169.2266,169.1291,169.2266,522.0
2025-01-22 14:40:00,173.63,173.69,173.62,173.65,920.0,169.2363,169.2948,169.2266,169.2558,920.0
2025-01-22 14:45:00,173.62,173.66,173.57,173.62,2975.0,169.2266,169.2655,169.1778,169.2266,2975.0
2025-01-22 14:50:00,173.64,173.7,173.61,173.62,2889.0,169.2461,169.3045,169.2168,169.2266,2889.0
2025-01-22 14:55:00,173.62,173.7,173.56,173.7,1348.0,169.2266,169.3045,169.1681,169.3045,1348.0
2025-01-22 15:00:00,173.68,173.75,173.6,173.75,2512.0,169.285,169.3533,169.2071,169.3533,2512.0
2025-01-22 15:05:00,173.72,173.74,173.5,173.5,3931.0,169.324,169.3435,169.1096,169.1096,3931.0
2025-01-22 15:10:00,173.54,173.54,173.26,173.32,6974.0,169.1486,169.1486,168.8757,168.9341,6974.0
2025-01-22 15:15:00,173.44,173.46,173.29,173.29,2807.0,169.0511,169.0706,168.9049,168.9049,2807.0
2025-01-22 15:20:00,173.3,173.46,173.23,173.4,4925.0,168.9147,169.0706,168.8464,169.0121,4925.0
2025-01-22 15:25:00,173.39,173.46,173.36,173.39,3192.0,169.0024,169.0706,168.9731,169.0024,3192.0
2025-01-22 15:30:00,173.44,173.58,173.44,173.53,5455.0,169.0511,169.1876,169.0511,169.1388,5455.0
2025-01-22 15:35:00,173.53,173.61,173.47,173.57,6562.0,169.1388,169.2168,169.0804,169.1778,6562.0
2025-01-22 15:40:00,173.55,173.6,173.39,173.46,4731.0,169.1583,169.2071,169.0024,169.0706,4731.0
2025-01-22 15:45:00,173.41,173.41,172.99,173.01,12657.0,169.0219,169.0219,168.6125,168.632,12657.0
2025-01-22 15:50:00,173.03,173.1,172.64,172.64,22954.0,168.6515,168.7197,168.2714,168.2714,22954.0
2025-01-22 15:55:00,172.64,173.03,172.59,172.89,68340.0,168.2714,168.6515,168.2226,168.515,68340.0
2025-01-23 09:30:00,173.31,173.31,172.24,172.94,10827.0,168.9244,168.9244,167.8815,168.5638,10827.0
2025-01-23 09:35:00,173.03,173.27,172.37,172.69,2096.0,168.6515,168.8854,168.0082,168.3201,2096.0
2025-01-23 09:40:00,172.72,172.82,172.47,172.47,1661.0,168.3493,168.4468,168.1057,168.1057,1661.0
2025-01-23 09:45:00,172.67,172.97,172.55,172.88,2552.0,168.3006,168.593,168.1836,168.5053,2552.0
2025-01-23 09:50:00,172.72,172.73,172.48,172.69,4501.0,168.3493,168.3591,168.1154,168.3201,4501.0
2025-01-23 09:55:00,172.7,172.99,172.59,172.99,7405.0,168.3298,168.6125,168.2226,168.6125,7405.0
2025-01-23 10:00:00,172.98,173.16,172.83,173.16,7641.0,168.6028,168.7782,168.4565,168.7782,7641.0
2025-01-23 10:05:00,173.05,173.16,172.65,172.86,3949.0,168.671,168.7782,168.2811,168.4858,3949.0
2025-01-23 10:10:00,172.71,172.95,172.69,172.92,2320.0,168.3396,168.5735,168.3201,168.5443,2320.0
2025-01-23 10:15:00,172.72,172.79,172.59,172.74,6611.0,168.3493,168.4176,168.2226,168.3688,6611.0
2025-01-23 10:20:00,172.78,172.78,172.26,172.26,11359.0,168.4078,168.4078,167.901,167.901,11359.0
2025-01-23 10:25:00,172.34,172.84,172.34,172.64,1221.0,167.9789,168.4663,167.9789,168.2714,1221.0
2025-01-23 10:30:00,172.55,172.82,172.55,172.71,600.0,168.1836,168.4468,168.1836,168.3396,600.0
2025-01-23 10:35:00,172.59,172.64,172.58,172.58,692.0,168.2226,168.2714,168.2129,168.2129,692.0
2025-01-23 10:40:00,172.69,173.02,172.69,173.02,1165.0,168.3201,168.6417,168.3201,168.6417,1165.0
2025-01-23 10:45:00,173.03,173.12,172.97,172.99,1755.0,168.6515,168.7392,168.593,168.6125,1755.0
2025-01-23 10:50:00,173.11,173.45,173.1,173.34,1753.0,168.7295,169.0609,168.7197,168.9536,1753.0
2025-01-23 10:55:00,173.4,173.49,173.27,173.41,4051.0,169.0121,169.0998,168.8854,169.0219,4051.0
2025-01-23 11:00:00,173.44,173.49,173.25,173.27,4268.0,169.0511,169.0998,168.8659,168.8854,4268.0
2025-01-23 11:05:00,173.54,173.57,173.3,173.57,2078.0,169.1486,169.1778,168.9147,169.1778,2078.0
2025-01-23 11:10:00,173.51,173.7,173.4,173.67,4344.0,169.1193,169.3045,169.0121,169.2753,4344.0
2025-01-23 11:15:00,173.74,173.75,173.59,173.64,2475.0,169.3435,169.3533,169.1973,169.2461,2475.0
2025-01-23 11:20:00,173.75,174.0,173.72,174.0,3433.0,169.3533,169.5969,169.324,169.5969,3433.0
2025-01-23 11:25:00,173.97,174.1,173.74,173.94,2807.0,169.5677,169.6944,169.3435,169.5385,2807.0
2025-01-23 11:30:00,174.0,174.0,173.81,173.88,4150.0,169.5969,169.5969,169.4117,169.48,4150.0
2025-01-23 11:35:00,173.9,174.0,173.9,174.0,265.0,169.4995,169.5969,169.4995,169.5969,265.0
2025-01-23 11:40:00,173.81,173.91,173.79,173.81,1030.0,169.4117,169.5092,169.3923,169.4117,1030.0
2025-01-23 11:45:00,173.94,174.04,173.79,173.85,3879.0,169.5385,169.6359,169.3923,169.4507,3879.0
2025-01-23 11:50:00,174.04,174.04,173.73,173.82,2360.0,169.6359,169.6359,169.3338,169.4215,2360.0
2025-01-23 11:55:00,173.85,173.87,173.58,173.65,4889.0,169.4507,169.4702,169.1876,169.2558,4889.0
2025-01-23 12:00:00,173.59,173.79,173.59,173.73,1516.0,169.1973,169.3923,169.1973,169.3338,1516.0
2025-01-23 12:05:00,173.74,173.84,173.65,173.65,4258.0,169.3435,169.441,169.2558,169.2558,4258.0
2025-01-23 12:10:00,173.69,173.81,173.69,173.71,1551.0,169.2948,169.4117,169.2948,169.3143,1551.0
2025-01-23 12:15:00,173.84,173.91,173.83,173.9,1810.0,169.441,169.5092,169.4312,169.4995,1810.0
2025-01-23 12:20:00,173.93,174.03,173.82,173.83,4916.0,169.5287,169.6262,169.4215,169.4312,4916.0
2025-01-23 12:25:00,173.8,173.91,173.76,173.84,1870.0,169.402,169.5092,169.363,169.441,1870.0
2025-01-23 12:30:00,173.84,173.88,173.7,173.88,3205.0,169.441,169.48,169.3045,169.48,3205.0
2025-01-23 12:35:00,173.8,173.9,173.79,173.8,1122.0,169.402,169.4995,169.3923,169.402,1122.0
2025-01-23 12:40:00,173.8,173.89,173.66,173.81,3139.0,169.402,169.4897,169.2655,169.4117,3139.0
2025-01-23 12:45:00,173.91,173.91,173.91,173.91,351.0,169.5092,169.5092,169.5092,169.5092,351.0
2025-01-23 12:50:00,174.02,174.22,174.02,174.11,2456.0,169.6164,169.8114,169.6164,169.7042,2456.0
2025-01-23 12:55:00,174.2,174.29,174.01,174.02,2406.0,169.7919,169.8796,169.6067,169.6164,2406.0
2025-01-23 13:00:00,174.03,174.13,173.9,174.05,5850.0,169.6262,169.7237,169.4995,169.6457,5850.0
2025-01-23 13:05:00,174.01,174.06,174.0,174.06,928.0,169.6067,169.6554,169.5969,169.6554,928.0
2025-01-23 13:10:00,174.07,174.15,174.04,174.11,2122.0,169.6652,169.7431,169.6359,169.7042,2122.0
2025-01-23 13:15:00,174.05,174.11,174.04,174.1,1569.0,169.6457,169.7042,169.6359,169.6944,1569.0
2025-01-23 13:20:00,174.15,174.2,174.01,174.12,2080.0,169.7431,169.7919,169.6067,169.7139,2080.0
2025-01-23 13:25:00,174.09,174.1,174.06,174.06,1472.0,169.6847,169.6944,169.6554,169.6554,1472.0
2025-01-23 13:30:00,174.15,174.17,173.88,173.94,3557.0,169.7431,169.7626,169.48,169.5385,3557.0
2025-01-23 13:35:00,173.94,173.96,173.93,173.95,804.0,169.5385,169.558,169.5287,169.5482,804.0
2025-01-23 13:40:00,173.89,173.91,173.78,173.86,2441.0,169.4897,169.5092,169.3825,169.4605,2441.0
2025-01-23 13:45:00,173.86,173.91,173.79,173.84,2403.0,169.4605,169.5092,169.3923,169.441,2403.0
2025-01-23 13:50:00,173.78,174.1,173.78,174.1,2402.0,169.3825,169.6944,169.3825,169.6944,2402.0
2025-01-23 13:55:00,173.97,173.98,173.92,173.97,704.0,169.5677,169.5774,169.519,169.5677,704.0
2025-01-23 14:00:00,173.94,173.94,173.82,173.84,2569.0,169.5385,169.5385,169.4215,169.441,2569.0
2025-01-23 14:05:00,173.78,173.98,173.78,173.95,1971.0,169.3825,169.5774,169.3825,169.5482,1971.0
2025-01-23 14:10:00,174.01,174.06,173.95,173.99,1300.0,169.6067,169.6554,169.5482,169.5872,1300.0
2025-01-23 14:15:00,174.05,174.09,173.97,174.02,1610.0,169.6457,169.6847,169.5677,169.6164,1610.0
2025-01-23 14:20:00,174.0,174.0,173.89,173.89,2905.0,169.5969,169.5969,169.4897,169.4897,2905.0
2025-01-23 14:25:00,173.97,174.02,173.93,174.02,7235.0,169.5677,169.6164,169.5287,169.6164,7235.0
2025-01-23 14:30:00,173.95,173.98,173.88,173.97,2800.0,169.5482,169.5774,169.48,169.5677,2800.0
2025-01-23 14:35:00,173.97,174.17,173.91,174.11,7394.0,169.5677,169.7626,169.5092,169.7042,7394.0
2025-01-23 14:40:00,174.02,174.13,174.01,174.13,974.0,169.6164,169.7237,169.6067,169.7237,974.0
2025-01-23 14:45:00,174.03,174.16,174.03,174.1,3235.0,169.6262,169.7529,169.6262,169.6944,3235.0
2025-01-23 14:50:00,174.11,174.28,174.06,174.23,7029.0,169.7042,169.8699,169.6554,169.8211,7029.0
2025-01-23 14:55:00,174.23,174.23,174.15,174.17,3395.0,169.8211,169.8211,169.7431,169.7626,3395.0
2025-01-23 15:00:00,174.16,174.24,174.14,174.24,2970.0,169.7529,169.8309,169.7334,169.8309,2970.0
2025-01-23 15:05:00,174.37,174.4,174.18,174.31,12506.0,169.9576,169.9868,169.7724,169.8991,12506.0
2025-01-23 15:10:00,174.39,174.56,174.31,174.5,5863.0,169.9771,170.1428,169.8991,170.0843,5863.0
2025-01-23 15:15:00,174.6,174.61,174.46,174.54,2981.0,170.1818,170.1915,170.0453,170.1233,2981.0
2025-01-23 15:20:00,174.52,174.55,174.47,174.55,2744.0,170.1038,170.133,170.055,170.133,2744.0
2025-01-23 15:25:00,174.52,174.73,174.49,174.57,7362.0,170.1038,170.3085,170.0745,170.1525,7362.0
2025-01-23 15:30:00,174.59,174.6,174.53,174.58,3041.0,170.172,170.1818,170.1135,170.1623,3041.0
2025-01-23 15:35:00,174.6,174.6,174.28,174.31,6722.0,170.1818,170.1818,169.8699,169.8991,6722.0
2025-01-23 15:40:00,174.35,174.4,174.25,174.4,3070.0,169.9381,169.9868,169.8406,169.9868,3070.0
2025-01-23 15:45:00,174.4,174.51,174.21,174.23,8033.0,169.9868,170.094,169.8016,169.8211,8033.0
2025-01-23 15:50:00,174.32,174.69,174.23,174.61,20253.0,169.9088,170.2695,169.8211,170.1915,20253.0
2025-01-23 15:55:00,174.61,175.0,174.6,174.87,54051.0,170.1915,170.5716,170.1818,170.4449,54051.0
2025-01-24 09:30:00,174.34,174.91,173.96,174.81,17384.0,169.9283,170.4839,169.558,170.3864,17384.0
2025-01-24 09:35:00,174.79,174.99,174.79,174.99,1400.0,170.367,170.5619,170.367,170.5619,1400.0
2025-01-24 09:40:00,175.0,175.36,175.0,175.19,4000.0,170.5716,170.9225,170.5716,170.7568,4000.0
2025-01-24 09:45:00,175.19,175.25,174.9,174.98,3443.0,170.7568,170.8153,170.4742,170.5521,3443.0
2025-01-24 09:50:00,174.98,175.2,174.37,174.54,5965.0,170.5521,170.7666,169.9576,170.1233,5965.0
2025-01-24 09:55:00,174.85,174.91,174.52,174.75,2021.0,170.4254,170.4839,170.1038,170.328,2021.0
2025-01-24 10:00:00,174.92,175.37,174.77,175.18,7289.0,170.4937,170.9323,170.3475,170.7471,7289.0
2025-01-24 10:05:00,175.18,175.5,175.18,175.5,7951.0,170.7471,171.059,170.7471,171.059,7951.0
2025-01-24 10:10:00,175.42,175.49,175.25,175.49,8589.0,170.981,171.0492,170.8153,171.0492,8589.0
2025-01-24 10:15:00,175.46,175.97,175.41,175.67,5604.0,171.02,171.5171,170.9713,171.2247,5604.0
2025-01-24 10:20:00,175.75,175.93,175.74,175.78,4171.0,171.3027,171.4781,171.2929,171.3319,4171.0
2025-01-24 10:25:00,175.81,175.84,175.7,175.8,2947.0,171.3611,171.3904,171.2539,171.3514,2947.0
2025-01-24 10:30:00,175.73,176.0,175.62,175.62,12128.0,171.2832,171.5463,171.1759,171.1759,12128.0
2025-01-24 10:35:00,175.85,175.85,175.54,175.64,2200.0,171.4001,171.4001,171.098,171.1954,2200.0
2025-01-24 10:40:00,175.78,175.88,175.7,175.88,6565.0,171.3319,171.4294,171.2539,171.4294,6565.0
2025-01-24 10:45:00,175.91,176.45,175.91,176.33,3118.0,171.4586,171.9849,171.4586,171.868,3118.0
2025-01-24 10:50:00,176.33,176.42,176.25,176.31,16411.0,171.868,171.9557,171.79,171.8485,16411.0
2025-01-24 10:55:00,176.31,176.41,176.2,176.34,5187.0,171.8485,171.946,171.7413,171.8777,5187.0
2025-01-24 11:00:00,176.34,176.35,176.17,176.18,11585.0,171.8777,171.8875,171.712,171.7218,11585.0
2025-01-24 11:05:00,176.18,176.25,176.12,176.12,3034.0,171.7218,171.79,171.6633,171.6633,3034.0
2025-01-24 11:10:00,176.08,176.35,176.08,176.24,949.0,171.6243,171.8875,171.6243,171.7803,949.0
2025-01-24 11:15:00,176.24,176.26,176.24,176.25,800.0,171.7803,171.7998,171.7803,171.79,800.0
2025-01-24 11:20:00,176.19,176.25,176.1,176.13,4400.0,171.7315,171.79,171.6438,171.673,4400.0
2025-01-24 11:25:00,176.13,176.3,176.07,176.3,1755.0,171.673,171.8387,171.6146,171.8387,1755.0
2025-01-24 11:30:00,176.11,176.21,176.07,176.21,1584.0,171.6535,171.751,171.6146,171.751,1584.0
2025-01-24 11:35:00,176.15,176.22,176.07,176.21,7377.0,171.6925,171.7608,171.6146,171.751,7377.0
2025-01-24 11:40:00,176.18,176.24,176.06,176.06,10251.0,171.7218,171.7803,171.6048,171.6048,10251.0
2025-01-24 11:45:00,176.11,176.14,175.99,176.0,3768.0,171.6535,171.6828,171.5366,171.5463,3768.0
2025-01-24 11:50:00,176.0,176.12,175.99,176.12,3282.0,171.5463,171.6633,171.5366,171.6633,3282.0
2025-01-24 11:55:00,176.12,176.12,175.93,175.95,3354.0,171.6633,171.6633,171.4781,171.4976,3354.0
2025-01-24 12:00:00,176.06,176.06,175.88,175.96,3829.0,171.6048,171.6048,171.4294,171.5073,3829.0
2025-01-24 12:05:00,175.94,175.97,175.89,175.89,4197.0,171.4879,171.5171,171.4391,171.4391,4197.0
2025-01-24 12:10:00,175.99,175.99,175.8,175.8,1661.0,171.5366,171.5366,171.3514,171.3514,1661.0
2025-01-24 12:15:00,175.85,175.86,175.7,175.75,2274.0,171.4001,171.4099,171.2539,171.3027,2274.0
2025-01-24 12:20:00,175.68,175.91,175.68,175.84,11836.0,171.2344,171.4586,171.2344,171.3904,11836.0
2025-01-24 12:25:00,175.84,175.91,175.68,175.68,4904.0,171.3904,171.4586,171.2344,171.2344,4904.0
2025-01-24 12:30:00,175.62,175.62,175.54,175.62,2646.0,171.1759,171.1759,171.098,171.1759,2646.0
2025-01-24 12:35:00,175.62,175.69,175.61,175.64,2487.0,171.1759,171.2442,171.1662,171.1954,2487.0
2025-01-24 12:40:00,175.68,175.81,175.67,175.81,1748.0,171.2344,171.3611,171.2247,171.3611,1748.0
2025-01-24 12:45:00,175.68,175.83,175.68,175.83,700.0,171.2344,171.3806,171.2344,171.3806,700.0
2025-01-24 12:50:00,175.83,175.92,175.79,175.92,4590.0,171.3806,171.4684,171.3416,171.4684,4590.0
2025-01-24 12:55:00,176.03,176.03,175.81,175.92,1199.0,171.5756,171.5756,171.3611,171.4684,1199.0
2025-01-24 13:00:00,175.92,176.0,175.88,175.93,1536.0,171.4684,171.5463,171.4294,171.4781,1536.0
2025-01-24 13:05:00,175.93,176.0,175.82,175.87,4298.0,171.4781,171.5463,171.3709,171.4196,4298.0
2025-01-24 13:10:00,175.82,175.92,175.79,175.86,2931.0,171.3709,171.4684,171.3416,171.4099,2931.0
2025-01-24 13:15:00,175.94,175.94,175.81,175.93,1665.0,171.4879,171.4879,171.3611,171.4781,1665.0
2025-01-24 13:20:00,175.88,175.88,175.79,175.82,1031.0,171.4294,171.4294,171.3416,171.3709,1031.0
2025-01-24 13:25:00,175.84,176.21,175.84,176.02,6617.0,171.3904,171.751,171.3904,171.5658,6617.0
2025-01-24 13:30:00,176.03,176.03,175.97,175.97,4164.0,171.5756,171.5756,171.5171,171.5171,4164.0
2025-01-24 13:35:00,175.9,175.91,175.87,175.91,1440.0,171.4489,171.4586,171.4196,171.4586,1440.0
2025-01-24 13:40:00,175.92,175.94,175.91,175.93,213.0,171.4684,171.4879,171.4586,171.4781,213.0
2025-01-24 13:45:00,175.92,175.92,175.77,175.77,3248.0,171.4684,171.4684,171.3222,171.3222,3248.0
2025-01-24 13:50:00,175.78,175.85,175.78,175.78,1100.0,171.3319,171.4001,171.3319,171.3319,1100.0
2025-01-24 13:55:00,175.79,175.79,175.72,175.77,2060.0,171.3416,171.3416,171.2734,171.3222,2060.0
2025-01-24 14:00:00,175.76,175.85,175.63,175.63,3069.0,171.3124,171.4001,171.1857,171.1857,3069.0
2025-01-24 14:05:00,175.63,175.78,175.57,175.6,4802.0,171.1857,171.3319,171.1272,171.1565,4802.0
2025-01-24 14:10:00,175.63,175.63,175.57,175.63,3560.0,171.1857,171.1857,171.1272,171.1857,3560.0
2025-01-24 14:15:00,175.68,175.69,175.58,175.64,3600.0,171.2344,171.2442,171.137,171.1954,3600.0
2025-01-24 14:20:00,175.64,175.64,175.55,175.62,2448.0,171.1954,171.1954,171.1077,171.1759,2448.0
2025-01-24 14:25:00,175.56,175.69,175.49,175.49,5207.0,171.1175,171.2442,171.0492,171.0492,5207.0
2025-01-24 14:30:00,175.5,175.56,175.5,175.56,675.0,171.059,171.1175,171.059,171.1175,675.0
2025-01-24 14:35:00,175.53,175.56,175.43,175.56,1406.0,171.0882,171.1175,170.9908,171.1175,1406.0
2025-01-24 14:40:00,175.49,175.51,175.49,175.51,2258.0,171.0492,171.0687,171.0492,171.0687,2258.0
2025-01-24 14:45:00,175.51,175.51,175.39,175.39,2342.0,171.0687,171.0687,170.9518,170.9518,2342.0
2025-01-24 14:50:00,175.39,175.42,175.3,175.39,3552.0,170.9518,170.981,170.864,170.9518,3552.0
2025-01-24 14:55:00,175.39,175.41,175.36,175.4,4978.0,170.9518,170.9713,170.9225,170.9615,4978.0
2025-01-24 15:00:00,175.39,175.52,175.37,175.46,9136.0,170.9518,171.0785,170.9323,171.02,9136.0
2025-01-24 15:05:00,175.54,175.68,175.5,175.5,4778.0,171.098,171.2344,171.059,171.059,4778.0
2025-01-24 15:10:00,175.48,175.49,175.25,175.37,6522.0,171.0395,171.0492,170.8153,170.9323,6522.0
2025-01-24 15:15:00,175.42,175.67,175.42,175.67,417.0,170.981,171.2247,170.981,171.2247,417.0
2025-01-24 15:20:00,175.51,175.68,175.51,175.67,1279.0,171.0687,171.2344,171.0687,171.2247,1279.0
2025-01-24 15:25:00,175.56,175.56,175.44,175.44,2712.0,171.1175,171.1175,171.0005,171.0005,2712.0
2025-01-24 15:30:00,175.38,175.4,175.17,175.17,1675.0,170.942,170.9615,170.7373,170.7373,1675.0
2025-01-24 15:35:00,175.19,175.42,175.13,175.29,3102.0,170.7568,170.981,170.6983,170.8543,3102.0
2025-01-24 15:40:00,175.25,175.27,174.97,175.01,21704.0,170.8153,170.8348,170.5424,170.5814,21704.0
2025-01-24 15:45:00,175.0,175.0,174.7,174.74,6692.0,170.5716,170.5716,170.2792,170.3182,6692.0
2025-01-24 15:50:00,174.84,174.84,174.48,174.48,17260.0,170.4157,170.4157,170.0648,170.0648,17260.0
2025-01-24 15:55:00,174.54,174.61,174.16,174.38,157680.0,170.1233,170.1915,169.7529,169.9673,157680.0
2025-01-27 09:30:00,174.62,175.55,174.29,175.31,28087.0,170.2013,171.1077,169.8796,170.8738,28087.0
2025-01-27 09:35:00,175.22,176.55,175.11,176.39,14393.0,170.7861,172.0824,170.6789,171.9265,14393.0
2025-01-27 09:40:00,176.4,176.8,176.31,176.45,5212.0,171.9362,172.3261,171.8485,171.9849,5212.0
2025-01-27 09:45:00,176.27,176.43,175.67,176.06,14831.0,171.8095,171.9655,171.2247,171.6048,14831.0
2025-01-27 09:50:00,176.02,176.41,175.76,176.33,7162.0,171.5658,171.946,171.3124,171.868,7162.0
2025-01-27 09:55:00,176.32,176.73,176.06,176.73,5378.0,171.8582,172.2579,171.6048,172.2579,5378.0
2025-01-27 10:00:00,176.73,176.76,176.19,176.66,6815.0,172.2579,172.2871,171.7315,172.1896,6815.0
2025-01-27 10:05:00,176.56,176.56,175.88,175.93,4656.0,172.0922,172.0922,171.4294,171.4781,4656.0
2025-01-27 10:10:00,175.94,176.0,175.69,175.85,3364.0,171.4879,171.5463,171.2442,171.4001,3364.0
2025-01-27 10:15:00,175.73,176.15,175.71,176.15,2592.0,171.2832,171.6925,171.2637,171.6925,2592.0
2025-01-27 10:20:00,176.06,176.62,176.06,176.62,5014.0,171.6048,172.1506,171.6048,172.1506,5014.0
2025-01-27 10:25:00,176.47,176.52,176.1,176.12,4881.0,172.0044,172.0532,171.6438,171.6633,4881.0
2025-01-27 10:30:00,176.19,176.21,175.81,175.81,5072.0,171.7315,171.751,171.3611,171.3611,5072.0
2025-01-27 10:35:00,175.76,175.93,175.64,175.65,2365.0,171.3124,171.4781,171.1954,171.2052,2365.0
2025-01-27 10:40:00,175.66,175.71,175.33,175.46,4002.0,171.2149,171.2637,170.8933,171.02,4002.0
2025-01-27 10:45:00,175.54,175.99,175.54,175.91,5298.0,171.098,171.5366,171.098,171.4586,5298.0
2025-01-27 10:50:00,175.84,175.96,175.68,175.8,7375.0,171.3904,171.5073,171.2344,171.3514,7375.0
2025-01-27 10:55:00,175.77,175.85,175.71,175.8,3751.0,171.3222,171.4001,171.2637,171.3514,3751.0
2025-01-27 11:00:00,175.86,175.86,175.19,175.31,5623.0,171.4099,171.4099,170.7568,170.8738,5623.0
2025-01-27 11:05:00,175.27,175.47,175.19,175.28,16220.0,170.8348,171.0297,170.7568,170.8446,16220.0
2025-01-27 11:10:00,175.19,175.47,175.02,175.47,9593.0,170.7568,171.0297,170.5911,171.0297,9593.0
2025-01-27 11:15:00,175.3,175.47,175.29,175.4,3587.0,170.864,171.0297,170.8543,170.9615,3587.0
2025-01-27 11:20:00,175.46,175.62,175.39,175.42,2499.0,171.02,171.1759,170.9518,170.981,2499.0
2025-01-27 11:25:00,175.4,175.73,175.36,175.72,8538.0,170.9615,171.2832,170.9225,171.2734,8538.0
2025-01-27 11:30:00,175.68,175.75,175.53,175.59,27002.0,171.2344,171.3027,171.0882,171.1467,27002.0
2025-01-27 11:35:00,175.53,175.99,175.47,175.69,5662.0,171.0882,171.5366,171.0297,171.2442,5662.0
2025-01-27 11:40:00,175.69,175.96,175.68,175.74,12832.0,171.2442,171.5073,171.2344,171.2929,12832.0
2025-01-27 11:45:00,175.74,175.83,175.57,175.6,6106.0,171.2929,171.3806,171.1272,171.1565,6106.0
2025-01-27 11:50:00,175.63,175.77,175.58,175.69,3630.0,171.1857,171.3222,171.137,171.2442,3630.0
2025-01-27 11:55:00,175.71,175.93,175.7,175.82,4542.0,171.2637,171.4781,171.2539,171.3709,4542.0
2025-01-27 12:00:00,175.81,175.89,175.73,175.89,3134.0,171.3611,171.4391,171.2832,171.4391,3134.0
2025-01-27 12:05:00,175.74,175.74,175.16,175.16,4148.0,171.2929,171.2929,170.7276,170.7276,4148.0
2025-01-27 12:10:00,175.17,175.23,175.09,175.23,4454.0,170.7373,170.7958,170.6594,170.7958,4454.0
2025-01-27 12:15:00,175.08,175.16,174.95,175.1,4403.0,170.6496,170.7276,170.5229,170.6691,4403.0
2025-01-27 12:20:00,175.15,175.45,174.96,175.42,10043.0,170.7178,171.0102,170.5326,170.981,10043.0
2025-01-27 12:25:00,175.44,175.54,175.43,175.47,2856.0,171.0005,171.098,170.9908,171.0297,2856.0
2025-01-27 12:30:00,175.48,175.55,175.4,175.4,2204.0,171.0395,171.1077,170.9615,170.9615,2204.0
2025-01-27 12:35:00,175.52,175.61,175.48,175.59,3899.0,171.0785,171.1662,171.0395,171.1467,3899.0
2025-01-27 12:40:00,175.59,175.75,175.59,175.71,3683.0,171.1467,171.3027,171.1467,171.2637,3683.0
2025-01-27 12:45:00,175.72,175.78,175.61,175.77,3607.0,171.2734,171.3319,171.1662,171.3222,3607.0
2025-01-27 12:50:00,175.64,175.74,175.5,175.57,2172.0,171.1954,171.2929,171.059,171.1272,2172.0
2025-01-27 12:55:00,175.65,176.0,175.65,175.79,4263.0,171.2052,171.5463,171.2052,171.3416,4263.0
2025-01-27 13:00:00,175.89,175.95,175.78,175.94,8200.0,171.4391,171.4976,171.3319,171.4879,8200.0
2025-01-27 13:05:00,175.97,176.02,175.58,175.58,7867.0,171.5171,171.5658,171.137,171.137,7867.0
2025-01-27 13:10:00,175.57,175.73,175.4,175.72,3952.0,171.1272,171.2832,170.9615,171.2734,3952.0
2025-01-27 13:15:00,175.72,175.78,175.65,175.65,2019.0,171.2734,171.3319,171.2052,171.2052,2019.0
2025-01-27 13:20:00,175.74,175.81,175.67,175.77,1627.0,171.2929,171.3611,171.2247,171.3222,1627.0
2025-01-27 13:25:00,175.72,175.93,175.72,175.92,1681.0,171.2734,171.4781,171.2734,171.4684,1681.0
2025-01-27 13:30:00,175.79,175.93,175.69,175.79,4582.0,171.3416,171.4781,171.2442,171.3416,4582.0
2025-01-27 13:35:00,175.81,175.89,175.59,175.65,2403.0,171.3611,171.4391,171.1467,171.2052,2403.0
2025-01-27 13:40:00,175.68,175.81,175.67,175.72,2435.0,171.2344,171.3611,171.2247,171.2734,2435.0
2025-01-27 13:45:00,175.72,175.77,175.59,175.64,2020.0,171.2734,171.3222,171.1467,171.1954,2020.0
2025-01-27 13:50:00,175.57,175.68,175.57,175.65,1529.0,171.1272,171.2344,171.1272,171.2052,1529.0
2025-01-27 13:55:00,175.68,175.68,175.49,175.56,3194.0,171.2344,171.2344,171.0492,171.1175,3194.0
2025-01-27 14:00:00,175.55,175.58,175.48,175.48,3375.0,171.1077,171.137,171.0395,171.0395,3375.0
2025-01-27 14:05:00,175.48,175.58,175.42,175.55,3488.0,171.0395,171.137,170.981,171.1077,3488.0
2025-01-27 14:10:00,175.54,175.6,175.48,175.5,1605.0,171.098,171.1565,171.0395,171.059,1605.0
2025-01-27 14:15:00,175.57,175.66,175.52,175.66,4995.0,171.1272,171.2149,171.0785,171.2149,4995.0
2025-01-27 14:20:00,175.66,175.85,175.62,175.84,1392.0,171.2149,171.4001,171.1759,171.3904,1392.0
2025-01-27 14:25:00,175.85,176.12,175.83,176.06,12005.0,171.4001,171.6633,171.3806,171.6048,12005.0
2025-01-27 14:30:00,176.01,176.08,175.92,176.01,13786.0,171.5561,171.6243,171.4684,171.5561,13786.0
2025-01-27 14:35:00,176.07,176.11,175.93,176.07,6429.0,171.6146,171.6535,171.4781,171.6146,6429.0
2025-01-27 14:40:00,176.08,176.17,176.07,176.17,2550.0,171.6243,171.712,171.6146,171.712,2550.0
2025-01-27 14:45:00,176.17,176.18,176.13,176.13,429.0,171.712,171.7218,171.673,171.673,429.0
2025-01-27 14:50:00,176.06,176.13,175.91,176.03,12685.0,171.6048,171.673,171.4586,171.5756,12685.0
2025-01-27 14:55:00,176.09,176.22,176.02,176.02,28524.0,171.6341,171.7608,171.5658,171.5658,28524.0
2025-01-27 15:00:00,175.99,176.09,175.82,175.82,3926.0,171.5366,171.6341,171.3709,171.3709,3926.0
2025-01-27 15:05:00,175.78,175.81,175.53,175.53,5514.0,171.3319,171.3611,171.0882,171.0882,5514.0
2025-01-27 15:10:00,175.5,175.72,175.5,175.65,20516.0,171.059,171.2734,171.059,171.2052,20516.0
2025-01-27 15:15:00,175.58,175.91,175.49,175.87,17242.0,171.137,171.4586,171.0492,171.4196,17242.0
2025-01-27 15:20:00,175.87,176.12,175.82,176.0,16855.0,171.4196,171.6633,171.3709,171.5463,16855.0
2025-01-27 15:25:00,175.99,176.0,175.68,175.75,9905.0,171.5366,171.5463,171.2344,171.3027,9905.0
2025-01-27 15:30:00,175.79,175.88,175.67,175.77,5124.0,171.3416,171.4294,171.2247,171.3222,5124.0
2025-01-27 15:35:00,175.78,175.84,175.6,175.64,7380.0,171.3319,171.3904,171.1565,171.1954,7380.0
2025-01-27 15:40:00,175.65,175.93,175.64,175.83,11899.0,171.2052,171.4781,171.1954,171.3806,11899.0
2025-01-27 15:45:00,175.83,176.06,175.82,176.02,17089.0,171.3806,171.6048,171.3709,171.5658,17089.0
2025-01-27 15:50:00,176.13,176.56,176.13,176.56,24990.0,171.673,172.0922,171.673,172.0922,24990.0
2025-01-27 15:55:00,176.59,176.91,176.57,176.72,60237.0,172.1214,172.4333,172.1019,172.2481,60237.0
2025-01-28 09:30:00,175.9,176.31,175.45,175.47,19605.0,171.4489,171.8485,171.0102,171.0297,19605.0
2025-01-28 09:35:00,175.9,176.24,175.82,176.17,11093.0,171.4489,171.7803,171.3709,171.712,11093.0
2025-01-28 09:40:00,176.18,176.35,175.89,176.14,12871.0,171.7218,171.8875,171.4391,171.6828,12871.0
2025-01-28 09:45:00,176.12,176.22,175.68,176.08,4784.0,171.6633,171.7608,171.2344,171.6243,4784.0
2025-01-28 09:50:00,175.97,175.97,175.75,175.9,3753.0,171.5171,171.5171,171.3027,171.4489,3753.0
2025-01-28 09:55:00,175.92,175.95,175.71,175.9,4033.0,171.4684,171.4976,171.2637,171.4489,4033.0
2025-01-28 10:00:00,175.89,176.03,175.39,175.76,3854.0,171.4391,171.5756,170.9518,171.3124,3854.0
2025-01-28 10:05:00,175.83,176.34,175.82,176.18,4271.0,171.3806,171.8777,171.3709,171.7218,4271.0
2025-01-28 10:10:00,176.12,176.12,175.63,175.89,3868.0,171.6633,171.6633,171.1857,171.4391,3868.0
2025-01-28 10:15:00,175.77,176.3,175.77,176.24,3699.0,171.3222,171.8387,171.3222,171.7803,3699.0
2025-01-28 10:20:00,176.4,176.48,176.24,176.24,4829.0,171.9362,172.0142,171.7803,171.7803,4829.0
2025-01-28 10:25:00,176.28,176.28,176.1,176.12,3764.0,171.8192,171.8192,171.6438,171.6633,3764.0
2025-01-28 10:30:00,176.06,176.6,176.05,176.47,6693.0,171.6048,172.1311,171.5951,172.0044,6693.0
2025-01-28 10:35:00,176.35,176.78,176.35,176.75,3732.0,171.8875,172.3066,171.8875,172.2774,3732.0
2025-01-28 10:40:00,176.99,177.13,176.81,177.13,5743.0,172.5113,172.6477,172.3358,172.6477,5743.0
2025-01-28 10:45:00,177.06,177.2,176.99,177.2,3403.0,172.5795,172.716,172.5113,172.716,3403.0
2025-01-28 10:50:00,177.18,177.25,177.16,177.17,1953.0,172.6965,172.7647,172.677,172.6867,1953.0
2025-01-28 10:55:00,177.21,177.37,177.01,177.37,11116.0,172.7257,172.8817,172.5308,172.8817,11116.0
2025-01-28 11:00:00,177.36,177.41,177.2,177.26,1410.0,172.8719,172.9207,172.716,172.7744,1410.0
2025-01-28 11:05:00,177.29,177.29,177.14,177.19,1200.0,172.8037,172.8037,172.6575,172.7062,1200.0
2025-01-28 11:10:00,177.08,177.24,177.03,177.1,3980.0,172.599,172.755,172.5503,172.6185,3980.0
2025-01-28 11:15:00,177.0,177.0,176.7,176.7,2027.0,172.521,172.521,172.2286,172.2286,2027.0
2025-01-28 11:20:00,176.67,176.71,176.45,176.45,1575.0,172.1994,172.2384,171.9849,171.9849,1575.0
2025-01-28 11:25:00,176.43,176.55,176.0,176.03,5242.0,171.9655,172.0824,171.5463,171.5756,5242.0
2025-01-28 11:30:00,176.02,176.06,175.93,176.06,1807.0,171.5658,171.6048,171.4781,171.6048,1807.0
2025-01-28 11:35:00,175.99,176.12,175.75,175.85,2636.0,171.5366,171.6633,171.3027,171.4001,2636.0
2025-01-28 11:40:00,175.76,175.99,175.64,175.97,4801.0,171.3124,171.5366,171.1954,171.5171,4801.0
2025-01-28 11:45:00,175.97,176.22,175.97,176.21,1829.0,171.5171,171.7608,171.5171,171.751,1829.0
2025-01-28 11:50:00,176.17,176.17,175.9,176.05,1789.0,171.712,171.712,171.4489,171.5951,1789.0
2025-01-28 11:55:00,176.1,176.1,175.91,175.91,758.0,171.6438,171.6438,171.4586,171.4586,758.0
2025-01-28 12:00:00,175.91,176.0,175.7,175.77,1414.0,171.4586,171.5463,171.2539,171.3222,1414.0
2025-01-28 12:05:00,175.77,176.09,175.77,176.07,1120.0,171.3222,171.6341,171.3222,171.6146,1120.0
2025-01-28 12:10:00,176.1,176.1,175.93,175.94,3747.0,171.6438,171.6438,171.4781,171.4879,3747.0
2025-01-28 12:15:00,175.94,176.01,175.93,176.0,418.0,171.4879,171.5561,171.4781,171.5463,418.0
2025-01-28 12:20:00,175.93,175.93,175.72,175.75,2537.0,171.4781,171.4781,171.2734,171.3027,2537.0
2025-01-28 12:25:00,175.81,175.88,175.76,175.87,800.0,171.3611,171.4294,171.3124,171.4196,800.0
2025-01-28 12:30:00,175.89,175.94,175.88,175.93,809.0,171.4391,171.4879,171.4294,171.4781,809.0
2025-01-28 12:35:00,175.83,175.83,175.74,175.75,1536.0,171.3806,171.3806,171.2929,171.3027,1536.0
2025-01-28 12:40:00,175.66,175.78,175.61,175.77,1700.0,171.2149,171.3319,171.1662,171.3222,1700.0
2025-01-28 12:45:00,175.83,175.84,175.65,175.84,1985.0,171.3806,171.3904,171.2052,171.3904,1985.0
2025-01-28 12:50:00,175.8,175.8,175.8,175.8,142.0,171.3514,171.3514,171.3514,171.3514,142.0
2025-01-28 12:55:00,176.0,176.0,175.91,175.96,1178.0,171.5463,171.5463,171.4586,171.5073,1178.0
2025-01-28 13:00:00,175.98,176.13,175.95,176.06,2374.0,171.5268,171.673,171.4976,171.6048,2374.0
2025-01-28 13:05:00,176.11,176.23,176.06,176.07,2669.0,171.6535,171.7705,171.6048,171.6146,2669.0
2025-01-28 13:10:00,176.1,176.11,176.02,176.05,1420.0,171.6438,171.6535,171.5658,171.5951,1420.0
2025-01-28 13:15:00,176.04,176.17,176.04,176.12,3686.0,171.5853,171.712,171.5853,171.6633,3686.0
2025-01-28 13:20:00,176.14,176.17,176.07,176.17,400.0,171.6828,171.712,171.6146,171.712,400.0
2025-01-28 13:25:00,176.14,176.14,175.86,175.92,3068.0,171.6828,171.6828,171.4099,171.4684,3068.0
2025-01-28 13:30:00,175.99,176.04,175.92,176.01,2037.0,171.5366,171.5853,171.4684,171.5561,2037.0
2025-01-28 13:35:00,176.09,176.14,175.96,175.96,1965.0,171.6341,171.6828,171.5073,171.5073,1965.0
2025-01-28 13:40:00,175.93,175.94,175.83,175.85,1811.0,171.4781,171.4879,171.3806,171.4001,1811.0
2025-01-28 13:45:00,175.83,175.84,175.74,175.8,3210.0,171.3806,171.3904,171.2929,171.3514,3210.0
2025-01-28 13:50:00,175.87,175.91,175.86,175.91,2600.0,171.4196,171.4586,171.4099,171.4586,2600.0
2025-01-28 13:55:00,175.92,176.02,175.82,175.83,2088.0,171.4684,171.5658,171.3709,171.3806,2088.0
2025-01-28 14:00:00,175.79,175.85,175.79,175.84,1466.0,171.3416,171.4001,171.3416,171.3904,1466.0
2025-01-28 14:05:00,175.84,175.88,175.78,175.87,2548.0,171.3904,171.4294,171.3319,171.4196,2548.0
2025-01-28 14:10:00,175.84,175.84,175.69,175.7,3539.0,171.3904,171.3904,171.2442,171.2539,3539.0
2025-01-28 14:15:00,175.67,175.68,175.5,175.68,7658.0,171.2247,171.2344,171.059,171.2344,7658.0
2025-01-28 14:20:00,175.72,175.88,175.72,175.88,913.0,171.2734,171.4294,171.2734,171.4294,913.0
2025-01-28 14:25:00,175.76,175.88,175.76,175.88,1723.0,171.3124,171.4294,171.3124,171.4294,1723.0
2025-01-28 14:30:00,175.89,176.03,175.88,176.03,3392.0,171.4391,171.5756,171.4294,171.5756,3392.0
2025-01-28 14:35:00,176.07,176.07,175.8,175.84,1405.0,171.6146,171.6146,171.3514,171.3904,1405.0
2025-01-28 14:40:00,175.85,175.94,175.85,175.94,342.0,171.4001,171.4879,171.4001,171.4879,342.0
2025-01-28 14:45:00,175.97,176.04,175.94,175.94,1007.0,171.5171,171.5853,171.4879,171.4879,1007.0
2025-01-28 14:50:00,175.92,175.97,175.91,175.92,1044.0,171.4684,171.5171,171.4586,171.4684,1044.0
2025-01-28 14:55:00,175.95,175.95,175.72,175.74,4367.0,171.4976,171.4976,171.2734,171.2929,4367.0
2025-01-28 15:00:00,175.69,175.77,175.69,175.71,3522.0,171.2442,171.3222,171.2442,171.2637,3522.0
2025-01-28 15:05:00,175.76,175.8,175.68,175.8,3589.0,171.3124,171.3514,171.2344,171.3514,3589.0
2025-01-28 15:10:00,175.69,175.88,175.69,175.81,4561.0,171.2442,171.4294,171.2442,171.3611,4561.0
2025-01-28 15:15:00,175.74,175.79,175.69,175.75,3426.0,171.2929,171.3416,171.2442,171.3027,3426.0
2025-01-28 15:20:00,175.75,175.86,175.68,175.86,5594.0,171.3027,171.4099,171.2344,171.4099,5594.0
2025-01-28 15:25:00,175.84,175.91,175.75,175.75,2869.0,171.3904,171.4586,171.3027,171.3027,2869.0
2025-01-28 15:30:00,175.75,175.88,175.72,175.83,4504.0,171.3027,171.4294,171.2734,171.3806,4504.0
2025-01-28 15:35:00,175.81,175.81,175.66,175.69,3717.0,171.3611,171.3611,171.2149,171.2442,3717.0
2025-01-28 15:40:00,175.69,175.71,175.35,175.46,8502.0,171.2442,171.2637,170.9128,171.02,8502.0
2025-01-28 15:45:00,175.39,175.85,175.39,175.81,8886.0,170.9518,171.4001,170.9518,171.3611,8886.0
2025-01-28 15:50:00,175.71,175.88,175.62,175.65,17169.0,171.2637,171.4294,171.1759,171.2052,17169.0
2025-01-28 15:55:00,175.63,175.7,175.44,175.62,54621.0,171.1857,171.2539,171.0005,171.1759,54621.0
2025-01-29 09:30:00,176.0,177.0,175.06,176.65,12452.0,171.5463,172.521,170.6301,172.1799,12452.0
2025-01-29 09:35:00,176.61,176.89,176.6,176.73,1131.0,172.1409,172.4138,172.1311,172.2579,1131.0
2025-01-29 09:40:00,176.75,176.96,176.71,176.96,600.0,172.2774,172.482,172.2384,172.482,600.0
2025-01-29 09:45:00,176.76,176.87,176.63,176.77,2836.0,172.2871,172.3943,172.1604,172.2968,2836.0
2025-01-29 09:50:00,176.78,176.98,176.7,176.75,2677.0,172.3066,172.5015,172.2286,172.2774,2677.0
2025-01-29 09:55:00,176.95,177.0,176.77,176.89,4141.0,172.4723,172.521,172.2968,172.4138,4141.0
2025-01-29 10:00:00,176.85,177.16,176.7,177.06,5478.0,172.3748,172.677,172.2286,172.5795,5478.0
2025-01-29 10:05:00,176.99,177.14,176.89,177.01,2431.0,172.5113,172.6575,172.4138,172.5308,2431.0
2025-01-29 10:10:00,176.88,177.06,176.72,176.84,4437.0,172.4041,172.5795,172.2481,172.3651,4437.0
2025-01-29 10:15:00,176.92,177.03,176.67,176.69,9275.0,172.4431,172.5503,172.1994,172.2189,9275.0
2025-01-29 10:20:00,176.65,176.87,176.55,176.86,3284.0,172.1799,172.3943,172.0824,172.3846,3284.0
2025-01-29 10:25:00,176.67,176.71,176.38,176.38,1830.0,172.1994,172.2384,171.9167,171.9167,1830.0
2025-01-29 10:30:00,176.43,176.45,176.12,176.17,2032.0,171.9655,171.9849,171.6633,171.712,2032.0
2025-01-29 10:35:00,176.16,176.36,176.16,176.35,1231.0,171.7023,171.8972,171.7023,171.8875,1231.0
2025-01-29 10:40:00,176.29,176.54,176.29,176.42,859.0,171.829,172.0727,171.829,171.9557,859.0
2025-01-29 10:45:00,176.42,176.42,175.95,175.95,2492.0,171.9557,171.9557,171.4976,171.4976,2492.0
2025-01-29 10:50:00,175.94,175.94,175.6,175.6,2790.0,171.4879,171.4879,171.1565,171.1565,2790.0
2025-01-29 10:55:00,175.68,175.72,175.68,175.68,1140.0,171.2344,171.2734,171.2344,171.2344,1140.0
2025-01-29 11:00:00,175.68,175.8,175.58,175.75,2832.0,171.2344,171.3514,171.137,171.3027,2832.0
2025-01-29 11:05:00,175.72,175.73,175.5,175.62,6954.0,171.2734,171.2832,171.059,171.1759,6954.0
2025-01-29 11:10:00,175.62,175.7,175.6,175.68,1922.0,171.1759,171.2539,171.1565,171.2344,1922.0
2025-01-29 11:15:00,175.52,175.52,175.33,175.4,1501.0,171.0785,171.0785,170.8933,170.9615,1501.0
2025-01-29 11:20:00,175.41,175.49,175.33,175.39,1979.0,170.9713,171.0492,170.8933,170.9518,1979.0
2025-01-29 11:25:00,175.39,175.47,175.34,175.4,900.0,170.9518,171.0297,170.903,170.9615,900.0
2025-01-29 11:30:00,175.41,175.41,175.15,175.22,2225.0,170.9713,170.9713,170.7178,170.7861,2225.0
2025-01-29 11:35:00,175.22,175.35,175.12,175.12,4573.0,170.7861,170.9128,170.6886,170.6886,4573.0
2025-01-29 11:40:00,175.12,175.26,175.09,175.15,3035.0,170.6886,170.8251,170.6594,170.7178,3035.0
2025-01-29 11:45:00,175.15,175.27,175.13,175.23,3867.0,170.7178,170.8348,170.6983,170.7958,3867.0
2025-01-29 11:50:00,175.27,175.27,174.96,175.19,3411.0,170.8348,170.8348,170.5326,170.7568,3411.0
2025-01-29 11:55:00,174.91,174.91,174.73,174.73,1154.0,170.4839,170.4839,170.3085,170.3085,1154.0
2025-01-29 12:00:00,174.76,174.92,174.76,174.81,2601.0,170.3377,170.4937,170.3377,170.3864,2601.0
2025-01-29 12:05:00,174.81,174.85,174.58,174.75,5136.0,170.3864,170.4254,170.1623,170.328,5136.0
2025-01-29 12:10:00,174.75,174.91,174.67,174.75,3361.0,170.328,170.4839,170.25,170.328,3361.0
2025-01-29 12:15:00,174.84,174.92,174.77,174.85,1461.0,170.4157,170.4937,170.3475,170.4254,1461.0
2025-01-29 12:20:00,174.86,174.97,174.84,174.84,1015.0,170.4352,170.5424,170.4157,170.4157,1015.0
2025-01-29 12:25:00,174.86,175.06,174.86,174.97,4139.0,170.4352,170.6301,170.4352,170.5424,4139.0
2025-01-29 12:30:00,174.94,175.16,174.94,175.16,1305.0,170.5132,170.7276,170.5132,170.7276,1305.0
2025-01-29 12:35:00,175.09,175.09,175.01,175.01,600.0,170.6594,170.6594,170.5814,170.5814,600.0
2025-01-29 12:40:00,175.06,175.1,175.02,175.09,600.0,170.6301,170.6691,170.5911,170.6594,600.0
2025-01-29 12:45:00,175.08,175.08,174.97,175.02,1051.0,170.6496,170.6496,170.5424,170.5911,1051.0
2025-01-29 12:50:00,175.0,175.2,174.96,175.11,3847.0,170.5716,170.7666,170.5326,170.6789,3847.0
2025-01-29 12:55:00,175.18,175.26,175.14,175.24,500.0,170.7471,170.8251,170.7081,170.8056,500.0
2025-01-29 13:00:00,175.3,175.3,174.84,174.84,2301.0,170.864,170.864,170.4157,170.4157,2301.0
2025-01-29 13:05:00,174.95,175.32,174.84,175.28,1860.0,170.5229,170.8835,170.4157,170.8446,1860.0
2025-01-29 13:10:00,175.31,175.33,175.11,175.21,1574.0,170.8738,170.8933,170.6789,170.7763,1574.0
2025-01-29 13:15:00,175.21,175.25,175.21,175.25,200.0,170.7763,170.8153,170.7763,170.8153,200.0
2025-01-29 13:20:00,175.26,175.26,175.09,175.17,2951.0,170.8251,170.8251,170.6594,170.7373,2951.0
2025-01-29 13:25:00,175.22,175.35,175.22,175.27,1200.0,170.7861,170.9128,170.7861,170.8348,1200.0
2025-01-29 13:30:00,175.27,175.38,175.2,175.2,467.0,170.8348,170.942,170.7666,170.7666,467.0
2025-01-29 13:35:00,175.31,175.32,175.08,175.08,1497.0,170.8738,170.8835,170.6496,170.6496,1497.0
2025-01-29 13:40:00,175.13,175.13,174.95,175.02,1668.0,170.6983,170.6983,170.5229,170.5911,1668.0
2025-01-29 13:45:00,174.98,175.17,174.98,175.17,1090.0,170.5521,170.7373,170.5521,170.7373,1090.0
2025-01-29 13:50:00,175.12,175.12,175.0,175.05,811.0,170.6886,170.6886,170.5716,170.6204,811.0
2025-01-29 13:55:00,175.06,175.14,174.98,175.01,1500.0,170.6301,170.7081,170.5521,170.5814,1500.0
2025-01-29 14:00:00,174.96,174.96,173.77,173.77,4385.0,170.5326,170.5326,169.3728,169.3728,4385.0
2025-01-29 14:05:00,173.75,173.75,173.45,173.45,7313.0,169.3533,169.3533,169.0609,169.0609,7313.0
2025-01-29 14:10:00,173.4,173.4,173.06,173.22,7488.0,169.0121,169.0121,168.6807,168.8367,7488.0
2025-01-29 14:15:00,173.28,173.28,172.75,173.21,5781.0,168.8952,168.8952,168.3786,168.8269,5781.0
2025-01-29 14:20:00,173.27,173.59,173.18,173.59,16104.0,168.8854,169.1973,168.7977,169.1973,16104.0
2025-01-29 14:25:00,173.67,173.72,173.5,173.72,4019.0,169.2753,169.324,169.1096,169.324,4019.0
2025-01-29 14:30:00,173.6,174.17,173.6,173.9,3819.0,169.2071,169.7626,169.2071,169.4995,3819.0
2025-01-29 14:35:00,173.83,174.31,173.77,174.23,2261.0,169.4312,169.8991,169.3728,169.8211,2261.0
2025-01-29 14:40:00,174.25,174.84,174.25,174.61,3760.0,169.8406,170.4157,169.8406,170.1915,3760.0
2025-01-29 14:45:00,174.49,174.82,174.17,174.36,2298.0,170.0745,170.3962,169.7626,169.9478,2298.0
2025-01-29 14:50:00,174.35,174.69,174.24,174.5,2701.0,169.9381,170.2695,169.8309,170.0843,2701.0
2025-01-29 14:55:00,174.34,174.35,173.93,174.03,4954.0,169.9283,169.9381,169.5287,169.6262,4954.0
2025-01-29 15:00:00,173.95,173.95,173.51,173.51,3487.0,169.5482,169.5482,169.1193,169.1193,3487.0
2025-01-29 15:05:00,173.47,173.83,173.39,173.83,8459.0,169.0804,169.4312,169.0024,169.4312,8459.0
2025-01-29 15:10:00,173.83,174.26,173.78,174.03,4931.0,169.4312,169.8504,169.3825,169.6262,4931.0
2025-01-29 15:15:00,173.9,174.02,173.54,173.83,2647.0,169.4995,169.6164,169.1486,169.4312,2647.0
2025-01-29 15:20:00,173.99,174.51,173.92,174.51,4811.0,169.5872,170.094,169.519,170.094,4811.0
2025-01-29 15:25:00,174.5,174.59,174.34,174.45,2484.0,170.0843,170.172,169.9283,170.0356,2484.0
2025-01-29 15:30:00,174.34,174.61,174.19,174.4,4798.0,169.9283,170.1915,169.7821,169.9868,4798.0
2025-01-29 15:35:00,174.4,174.4,173.82,173.91,7116.0,169.9868,169.9868,169.4215,169.5092,7116.0
2025-01-29 15:40:00,173.97,174.13,173.9,173.99,5163.0,169.5677,169.7237,169.4995,169.5872,5163.0
2025-01-29 15:45:00,174.08,174.21,173.85,173.95,4376.0,169.6749,169.8016,169.4507,169.5482,4376.0
2025-01-29 15:50:00,174.1,174.35,173.86,173.88,10029.0,169.6944,169.9381,169.4605,169.48,10029.0
2025-01-29 15:55:00,173.87,174.07,173.59,173.66,39600.0,169.4702,169.6652,169.1973,169.2655,39600.0
2025-01-30 09:30:00,175.12,176.3,174.88,176.3,17093.0,170.6886,171.8387,170.4547,171.8387,17093.0
2025-01-30 09:35:00,176.22,176.22,176.2,176.2,449.0,171.7608,171.7608,171.7413,171.7413,449.0
2025-01-30 09:40:00,176.27,176.34,175.84,175.95,3416.0,171.8095,171.8777,171.3904,171.4976,3416.0
2025-01-30 09:45:00,175.93,175.93,175.01,175.01,5761.0,171.4781,171.4781,170.5814,170.5814,5761.0
2025-01-30 09:50:00,175.11,176.01,175.1,175.83,6094.0,170.6789,171.5561,170.6691,171.3806,6094.0
2025-01-30 09:55:00,175.74,175.82,175.6,175.7,5966.0,171.2929,171.3709,171.1565,171.2539,5966.0
2025-01-30 10:00:00,175.82,176.02,175.59,175.92,4077.0,171.3709,171.5658,171.1467,171.4684,4077.0
2025-01-30 10:05:00,175.91,175.92,175.71,175.83,3478.0,171.4586,171.4684,171.2637,171.3806,3478.0
2025-01-30 10:10:00,175.71,175.86,175.6,175.69,5963.0,171.2637,171.4099,171.1565,171.2442,5963.0
2025-01-30 10:15:00,175.58,175.82,175.51,175.82,7118.0,171.137,171.3709,171.0687,171.3709,7118.0
2025-01-30 10:20:00,175.87,175.99,175.83,175.93,1233.0,171.4196,171.5366,171.3806,171.4781,1233.0
2025-01-30 10:25:00,175.91,176.05,175.73,175.73,7721.0,171.4586,171.5951,171.2832,171.2832,7721.0
2025-01-30 10:30:00,175.75,175.96,175.73,175.96,5516.0,171.3027,171.5073,171.2832,171.5073,5516.0
2025-01-30 10:35:00,176.04,176.04,175.91,176.0,4290.0,171.5853,171.5853,171.4586,171.5463,4290.0
2025-01-30 10:40:00,176.03,176.36,175.93,176.36,9449.0,171.5756,171.8972,171.4781,171.8972,9449.0
2025-01-30 10:45:00,176.31,176.35,176.24,176.35,2749.0,171.8485,171.8875,171.7803,171.8875,2749.0
2025-01-30 10:50:00,176.24,176.34,176.09,176.09,7756.0,171.7803,171.8777,171.6341,171.6341,7756.0
2025-01-30 10:55:00,175.99,176.03,175.76,176.03,3112.0,171.5366,171.5756,171.3124,171.5756,3112.0
2025-01-30 11:00:00,176.04,176.34,176.0,176.09,14771.0,171.5853,171.8777,171.5463,171.6341,14771.0
2025-01-30 11:05:00,176.15,176.2,176.12,176.15,2635.0,171.6925,171.7413,171.6633,171.6925,2635.0
2025-01-30 11:10:00,176.1,176.27,175.99,176.09,5782.0,171.6438,171.8095,171.5366,171.6341,5782.0
2025-01-30 11:15:00,175.95,175.99,175.75,175.75,700.0,171.4976,171.5366,171.3027,171.3027,700.0
2025-01-30 11:20:00,175.85,175.86,175.85,175.86,815.0,171.4001,171.4099,171.4001,171.4099,815.0
2025-01-30 11:25:00,175.97,176.09,175.97,176.07,4557.0,171.5171,171.6341,171.5171,171.6146,4557.0
2025-01-30 11:30:00,175.98,176.11,175.93,176.05,3300.0,171.5268,171.6535,171.4781,171.5951,3300.0
2025-01-30 11:35:00,176.02,176.11,176.02,176.1,4972.0,171.5658,171.6535,171.5658,171.6438,4972.0
2025-01-30 11:40:00,176.1,176.25,176.06,176.08,2462.0,171.6438,171.79,171.6048,171.6243,2462.0
2025-01-30 11:45:00,176.08,176.08,175.9,175.98,1610.0,171.6243,171.6243,171.4489,171.5268,1610.0
2025-01-30 11:50:00,176.07,176.15,176.06,176.13,2525.0,171.6146,171.6925,171.6048,171.673,2525.0
2025-01-30 11:55:00,176.2,176.21,175.94,176.02,2228.0,171.7413,171.751,171.4879,171.5658,2228.0
2025-01-30 12:00:00,175.98,176.29,175.98,176.28,3833.0,171.5268,171.829,171.5268,171.8192,3833.0
2025-01-30 12:05:00,176.3,176.36,176.19,176.25,5893.0,171.8387,171.8972,171.7315,171.79,5893.0
2025-01-30 12:10:00,176.15,176.15,176.03,176.03,1993.0,171.6925,171.6925,171.5756,171.5756,1993.0
2025-01-30 12:15:00,176.08,176.13,175.98,176.07,4324.0,171.6243,171.673,171.5268,171.6146,4324.0
2025-01-30 12:20:00,176.07,176.18,176.07,176.17,549.0,171.6146,171.7218,171.6146,171.712,549.0
2025-01-30 12:25:00,176.17,176.26,176.16,176.2,3422.0,171.712,171.7998,171.7023,171.7413,3422.0
2025-01-30 12:30:00,176.2,176.25,176.12,176.14,1767.0,171.7413,171.79,171.6633,171.6828,1767.0
2025-01-30 12:35:00,176.19,176.27,176.19,176.23,3606.0,171.7315,171.8095,171.7315,171.7705,3606.0
2025-01-30 12:40:00,176.23,176.3,176.19,176.19,3228.0,171.7705,171.8387,171.7315,171.7315,3228.0
2025-01-30 12:45:00,176.25,176.27,176.24,176.27,900.0,171.79,171.8095,171.7803,171.8095,900.0
2025-01-30 12:50:00,176.28,176.38,176.27,176.29,8597.0,171.8192,171.9167,171.8095,171.829,8597.0
2025-01-30 12:55:00,176.33,176.47,176.31,176.47,14015.0,171.868,172.0044,171.8485,172.0044,14015.0
2025-01-30 13:00:00,176.52,176.7,176.43,176.69,4578.0,172.0532,172.2286,171.9655,172.2189,4578.0
2025-01-30 13:05:00,176.69,176.7,176.62,176.68,6428.0,172.2189,172.2286,172.1506,172.2091,6428.0
2025-01-30 13:10:00,176.68,176.83,176.61,176.83,5281.0,172.2091,172.3553,172.1409,172.3553,5281.0
2025-01-30 13:15:00,176.91,176.91,176.8,176.82,3100.0,172.4333,172.4333,172.3261,172.3456,3100.0
2025-01-30 13:20:00,176.82,176.91,176.72,176.85,2741.0,172.3456,172.4333,172.2481,172.3748,2741.0
2025-01-30 13:25:00,176.84,176.92,176.81,176.84,2089.0,172.3651,172.4431,172.3358,172.3651,2089.0
2025-01-30 13:30:00,176.84,176.87,176.78,176.81,2516.0,172.3651,172.3943,172.3066,172.3358,2516.0
2025-01-30 13:35:00,176.86,177.23,176.84,177.22,6273.0,172.3846,172.7452,172.3651,172.7355,6273.0
2025-01-30 13:40:00,177.22,177.25,177.12,177.14,2806.0,172.7355,172.7647,172.638,172.6575,2806.0
2025-01-30 13:45:00,177.24,177.25,177.13,177.15,919.0,172.755,172.7647,172.6477,172.6672,919.0
2025-01-30 13:50:00,177.2,177.23,177.12,177.16,2745.0,172.716,172.7452,172.638,172.677,2745.0
2025-01-30 13:55:00,177.08,177.11,176.75,176.79,4262.0,172.599,172.6282,172.2774,172.3163,4262.0
2025-01-30 14:00:00,176.75,176.93,176.75,176.84,6082.0,172.2774,172.4528,172.2774,172.3651,6082.0
2025-01-30 14:05:00,176.85,176.86,176.7,176.7,2629.0,172.3748,172.3846,172.2286,172.2286,2629.0
2025-01-30 14:10:00,176.7,176.87,176.61,176.87,2886.0,172.2286,172.3943,172.1409,172.3943,2886.0
2025-01-30 14:15:00,176.92,176.92,176.83,176.85,828.0,172.4431,172.4431,172.3553,172.3748,828.0
2025-01-30 14:20:00,176.82,176.86,176.71,176.72,1892.0,172.3456,172.3846,172.2384,172.2481,1892.0
2025-01-30 14:25:00,176.69,176.84,176.69,176.81,2718.0,172.2189,172.3651,172.2189,172.3358,2718.0
2025-01-30 14:30:00,176.76,176.82,176.7,176.81,4106.0,172.2871,172.3456,172.2286,172.3358,4106.0
2025-01-30 14:35:00,176.76,176.82,176.71,176.75,4523.0,172.2871,172.3456,172.2384,172.2774,4523.0
2025-01-30 14:40:00,176.72,176.72,176.63,176.69,2034.0,172.2481,172.2481,172.1604,172.2189,2034.0
2025-01-30 14:45:00,176.69,176.79,176.65,176.77,2721.0,172.2189,172.3163,172.1799,172.2968,2721.0
2025-01-30 14:50:00,176.76,176.77,176.57,176.57,2492.0,172.2871,172.2968,172.1019,172.1019,2492.0
2025-01-30 14:55:00,176.64,176.69,176.6,176.63,3071.0,172.1701,172.2189,172.1311,172.1604,3071.0
2025-01-30 15:00:00,176.6,176.64,176.56,176.61,4195.0,172.1311,172.1701,172.0922,172.1409,4195.0
2025-01-30 15:05:00,176.58,176.58,176.36,176.37,3583.0,172.1117,172.1117,171.8972,171.907,3583.0
2025-01-30 15:10:00,176.43,176.49,176.43,176.44,4292.0,171.9655,172.0239,171.9655,171.9752,4292.0
2025-01-30 15:15:00,176.44,176.5,176.39,176.39,5335.0,171.9752,172.0337,171.9265,171.9265,5335.0
2025-01-30 15:20:00,176.41,176.62,176.41,176.62,4311.0,171.946,172.1506,171.946,172.1506,4311.0
2025-01-30 15:25:00,176.66,176.7,176.48,176.49,3029.0,172.1896,172.2286,172.0142,172.0239,3029.0
2025-01-30 15:30:00,176.49,176.52,176.37,176.41,4965.0,172.0239,172.0532,171.907,171.946,4965.0
2025-01-30 15:35:00,176.39,176.39,175.57,175.57,7699.0,171.9265,171.9265,171.1272,171.1272,7699.0
2025-01-30 15:40:00,175.41,175.41,174.48,174.5,5560.0,170.9713,170.9713,170.0648,170.0843,5560.0
2025-01-30 15:45:00,174.48,175.34,174.48,175.34,7954.0,170.0648,170.903,170.0648,170.903,7954.0
2025-01-30 15:50:00,175.35,176.01,175.22,175.87,20949.0,170.9128,171.5561,170.7861,171.4196,20949.0
2025-01-30 15:55:00,175.88,176.03,175.59,175.81,67393.0,171.4294,171.5756,171.1467,171.3611,67393.0
2025-01-31 09:30:00,175.87,176.0,175.16,175.72,18044.0,171.4196,171.5463,170.7276,171.2734,18044.0
2025-01-31 09:35:00,176.0,176.32,176.0,176.28,907.0,171.5463,171.8582,171.5463,171.8192,907.0
2025-01-31 09:40:00,176.7,177.11,176.7,176.89,1871.0,172.2286,172.6282,172.2286,172.4138,1871.0
2025-01-31 09:45:00,176.7,176.74,176.51,176.67,2231.0,172.2286,172.2676,172.0434,172.1994,2231.0
2025-01-31 09:50:00,176.57,176.75,176.38,176.38,3485.0,172.1019,172.2774,171.9167,171.9167,3485.0
2025-01-31 09:55:00,176.36,176.69,176.35,176.45,2202.0,171.8972,172.2189,171.8875,171.9849,2202.0
2025-01-31 10:00:00,176.56,176.56,176.15,176.25,2386.0,172.0922,172.0922,171.6925,171.79,2386.0
2025-01-31 10:05:00,176.25,176.48,176.12,176.39,3150.0,171.79,172.0142,171.6633,171.9265,3150.0
2025-01-31 10:10:00,176.51,176.51,176.28,176.4,2680.0,172.0434,172.0434,171.8192,171.9362,2680.0
2025-01-31 10:15:00,176.4,176.4,176.28,176.39,613.0,171.9362,171.9362,171.8192,171.9265,613.0
2025-01-31 10:20:00,176.33,176.51,176.29,176.42,2090.0,171.868,172.0434,171.829,171.9557,2090.0
2025-01-31 10:25:00,176.53,176.56,176.39,176.45,4119.0,172.0629,172.0922,171.9265,171.9849,4119.0
2025-01-31 10:30:00,176.5,176.64,176.26,176.3,2474.0,172.0337,172.1701,171.7998,171.8387,2474.0
2025-01-31 10:35:00,176.32,176.33,176.11,176.29,1739.0,171.8582,171.868,171.6535,171.829,1739.0
2025-01-31 10:40:00,176.31,176.31,176.03,176.03,2601.0,171.8485,171.8485,171.5756,171.5756,2601.0
2025-01-31 10:45:00,176.0,176.11,175.9,176.11,3772.0,171.5463,171.6535,171.4489,171.6535,3772.0
2025-01-31 10:50:00,176.06,176.22,176.03,176.03,1166.0,171.6048,171.7608,171.5756,171.5756,1166.0
2025-01-31 10:55:00,176.03,176.08,175.88,176.06,1456.0,171.5756,171.6243,171.4294,171.6048,1456.0
2025-01-31 11:00:00,176.06,176.18,176.05,176.09,1578.0,171.6048,171.7218,171.5951,171.6341,1578.0
2025-01-31 11:05:00,176.1,176.31,176.1,176.31,4896.0,171.6438,171.8485,171.6438,171.8485,4896.0
2025-01-31 11:10:00,176.3,176.32,176.06,176.07,2637.0,171.8387,171.8582,171.6048,171.6146,2637.0
2025-01-31 11:15:00,176.09,176.13,175.99,176.13,1736.0,171.6341,171.673,171.5366,171.673,1736.0
2025-01-31 11:20:00,176.0,176.12,175.95,176.1,2215.0,171.5463,171.6633,171.4976,171.6438,2215.0
2025-01-31 11:25:00,176.03,176.11,175.95,175.96,1666.0,171.5756,171.6535,171.4976,171.5073,1666.0
2025-01-31 11:30:00,176.12,176.12,176.02,176.08,5629.0,171.6633,171.6633,171.5658,171.6243,5629.0
2025-01-31 11:35:00,176.08,176.1,175.97,176.0,3109.0,171.6243,171.6438,171.5171,171.5463,3109.0
2025-01-31 11:40:00,176.01,176.07,175.95,175.95,800.0,171.5561,171.6146,171.4976,171.4976,800.0
2025-01-31 11:45:00,175.89,175.89,175.78,175.81,1201.0,171.4391,171.4391,171.3319,171.3611,1201.0
2025-01-31 11:50:00,175.87,175.87,175.77,175.79,1462.0,171.4196,171.4196,171.3222,171.3416,1462.0
2025-01-31 11:55:00,175.86,175.86,175.58,175.69,3440.0,171.4099,171.4099,171.137,171.2442,3440.0
2025-01-31 12:00:00,175.74,175.74,175.54,175.54,1285.0,171.2929,171.2929,171.098,171.098,1285.0
2025-01-31 12:05:00,175.52,175.61,175.35,175.43,3179.0,171.0785,171.1662,170.9128,170.9908,3179.0
2025-01-31 12:10:00,175.5,175.5,175.27,175.41,916.0,171.059,171.059,170.8348,170.9713,916.0
2025-01-31 12:15:00,175.33,175.55,175.26,175.55,6742.0,170.8933,171.1077,170.8251,171.1077,6742.0
2025-01-31 12:20:00,175.5,175.7,175.45,175.6,4078.0,171.059,171.2539,171.0102,171.1565,4078.0
2025-01-31 12:25:00,175.55,175.59,175.54,175.59,682.0,171.1077,171.1467,171.098,171.1467,682.0
2025-01-31 12:30:00,175.65,175.76,175.62,175.66,4105.0,171.2052,171.3124,171.1759,171.2149,4105.0
2025-01-31 12:35:00,175.72,175.72,175.64,175.64,1735.0,171.2734,171.2734,171.1954,171.1954,1735.0
2025-01-31 12:40:00,175.64,175.67,175.55,175.59,3452.0,171.1954,171.2247,171.1077,171.1467,3452.0
2025-01-31 12:45:00,175.51,175.6,175.39,175.4,4310.0,171.0687,171.1565,170.9518,170.9615,4310.0
2025-01-31 12:50:00,175.34,175.4,175.34,175.36,1105.0,170.903,170.9615,170.903,170.9225,1105.0
2025-01-31 12:55:00,175.38,175.41,175.34,175.36,1722.0,170.942,170.9713,170.903,170.9225,1722.0
2025-01-31 13:00:00,175.35,175.35,175.35,175.35,352.0,170.9128,170.9128,170.9128,170.9128,352.0
2025-01-31 13:05:00,175.4,175.46,175.4,175.46,582.0,170.9615,171.02,170.9615,171.02,582.0
2025-01-31 13:10:00,175.46,175.51,175.42,175.45,2300.0,171.02,171.0687,170.981,171.0102,2300.0
2025-01-31 13:15:00,175.45,175.51,175.09,175.17,3922.0,171.0102,171.0687,170.6594,170.7373,3922.0
2025-01-31 13:20:00,175.08,175.25,174.95,175.06,3483.0,170.6496,170.8153,170.5229,170.6301,3483.0
2025-01-31 13:25:00,174.89,174.95,174.66,174.67,1428.0,170.4644,170.5229,170.2402,170.25,1428.0
2025-01-31 13:30:00,174.69,174.85,174.51,174.51,2794.0,170.2695,170.4254,170.094,170.094,2794.0
2025-01-31 13:35:00,174.5,174.58,174.32,174.42,1509.0,170.0843,170.1623,169.9088,170.0063,1509.0
2025-01-31 13:40:00,174.52,174.52,174.52,174.52,100.0,170.1038,170.1038,170.1038,170.1038,100.0
2025-01-31 13:45:00,174.5,174.69,174.4,174.66,2006.0,170.0843,170.2695,169.9868,170.2402,2006.0
2025-01-31 13:50:00,174.6,174.74,174.59,174.59,1443.0,170.1818,170.3182,170.172,170.172,1443.0
2025-01-31 13:55:00,174.54,174.55,174.5,174.5,1129.0,170.1233,170.133,170.0843,170.0843,1129.0
2025-01-31 14:00:00,174.37,174.44,174.02,174.12,9271.0,169.9576,170.0258,169.6164,169.7139,9271.0
2025-01-31 14:05:00,174.01,174.01,173.73,173.89,6350.0,169.6067,169.6067,169.3338,169.4897,6350.0
2025-01-31 14:10:00,173.88,174.08,173.88,174.04,1372.0,169.48,169.6749,169.48,169.6359,1372.0
2025-01-31 14:15:00,174.15,174.29,173.82,173.87,2762.0,169.7431,169.8796,169.4215,169.4702,2762.0
2025-01-31 14:20:00,173.89,174.05,173.81,174.05,4100.0,169.4897,169.6457,169.4117,169.6457,4100.0
2025-01-31 14:25:00,174.14,174.14,173.93,174.03,2935.0,169.7334,169.7334,169.5287,169.6262,2935.0
2025-01-31 14:30:00,174.15,174.22,174.05,174.05,4636.0,169.7431,169.8114,169.6457,169.6457,4636.0
2025-01-31 14:35:00,174.13,174.13,173.91,174.0,1466.0,169.7237,169.7237,169.5092,169.5969,1466.0
2025-01-31 14:40:00,173.97,174.08,173.87,173.88,3851.0,169.5677,169.6749,169.4702,169.48,3851.0
2025-01-31 14:45:00,173.87,173.88,173.65,173.78,6733.0,169.4702,169.48,169.2558,169.3825,6733.0
2025-01-31 14:50:00,173.93,174.09,173.79,173.96,7089.0,169.5287,169.6847,169.3923,169.558,7089.0
2025-01-31 14:55:00,174.0,174.18,173.98,174.05,3556.0,169.5969,169.7724,169.5774,169.6457,3556.0
2025-01-31 15:00:00,173.98,173.98,173.63,173.65,7075.0,169.5774,169.5774,169.2363,169.2558,7075.0
2025-01-31 15:05:00,173.69,173.77,173.54,173.54,8275.0,169.2948,169.3728,169.1486,169.1486,8275.0
2025-01-31 15:10:00,173.53,173.77,173.48,173.64,13975.0,169.1388,169.3728,169.0901,169.2461,13975.0
2025-01-31 15:15:00,173.61,173.76,173.52,173.64,8758.0,169.2168,169.363,169.1291,169.2461,8758.0
2025-01-31 15:20:00,173.65,173.73,173.45,173.53,6539.0,169.2558,169.3338,169.0609,169.1388,6539.0
2025-01-31 15:25:00,173.54,173.58,173.42,173.47,3822.0,169.1486,169.1876,169.0316,169.0804,3822.0
2025-01-31 15:30:00,173.44,173.54,173.13,173.37,21081.0,169.0511,169.1486,168.749,168.9829,21081.0
2025-01-31 15:35:00,173.31,173.43,173.29,173.41,8506.0,168.9244,169.0414,168.9049,169.0219,8506.0
2025-01-31 15:40:00,173.36,173.54,173.32,173.53,9425.0,168.9731,169.1486,168.9341,169.1388,9425.0
2025-01-31 15:45:00,173.53,174.0,173.52,173.89,15028.0,169.1388,169.5969,169.1291,169.4897,15028.0
2025-01-31 15:50:00,174.0,174.34,173.88,173.88,27620.0,169.5969,169.9283,169.48,169.48,27620.0
2025-01-31 15:55:00,173.94,174.06,173.7,173.86,104731.0,169.5385,169.6554,169.3045,169.4605,104731.0
2025-02-03 09:30:00,172.11,172.58,171.53,171.96,29991.0,167.7548,168.2129,167.1894,167.6086,29991.0
2025-02-03 09:35:00,171.96,172.18,171.5,171.89,8128.0,167.6086,167.823,167.1602,167.5403,8128.0
2025-02-03 09:40:00,171.88,171.93,171.22,171.27,5920.0,167.5306,167.5793,166.8873,166.936,5920.0
2025-02-03 09:45:00,171.28,171.5,170.88,171.4,21510.0,166.9458,167.1602,166.5559,167.0627,21510.0
2025-02-03 09:50:00,171.42,171.45,170.65,170.75,11121.0,167.0822,167.1115,166.3317,166.4292,11121.0
2025-02-03 09:55:00,170.76,171.0,170.6,170.61,5932.0,166.4389,166.6729,166.283,166.2927,5932.0
2025-02-03 10:00:00,170.81,171.09,170.74,170.76,10539.0,166.4877,166.7606,166.4194,166.4389,10539.0
2025-02-03 10:05:00,170.8,170.93,170.59,170.68,6261.0,166.4779,166.6046,166.2732,166.361,6261.0
2025-02-03 10:10:00,170.68,171.09,170.59,170.97,6703.0,166.361,166.7606,166.2732,166.6436,6703.0
2025-02-03 10:15:00,170.94,171.54,170.94,171.35,6873.0,166.6144,167.1992,166.6144,167.014,6873.0
2025-02-03 10:20:00,171.31,173.13,171.31,173.0,12241.0,166.975,168.749,166.975,168.6222,12241.0
2025-02-03 10:25:00,173.07,173.35,172.86,173.34,11713.0,168.6905,168.9634,168.4858,168.9536,11713.0
2025-02-03 10:30:00,173.24,173.37,172.8,172.81,4634.0,168.8562,168.9829,168.4273,168.4371,4634.0
2025-02-03 10:35:00,172.77,173.21,172.73,173.12,6448.0,168.3981,168.8269,168.3591,168.7392,6448.0
2025-02-03 10:40:00,173.2,173.2,172.84,172.94,5652.0,168.8172,168.8172,168.4663,168.5638,5652.0
2025-02-03 10:45:00,172.91,173.22,172.63,172.78,4879.0,168.5345,168.8367,168.2616,168.4078,4879.0
2025-02-03 10:50:00,172.86,173.27,172.86,172.98,3498.0,168.4858,168.8854,168.4858,168.6028,3498.0
2025-02-03 10:55:00,172.89,173.32,172.81,172.83,4880.0,168.515,168.9341,168.4371,168.4565,4880.0
2025-02-03 11:00:00,172.84,173.18,172.62,172.93,5793.0,168.4663,168.7977,168.2519,168.554,5793.0
2025-02-03 11:05:00,172.77,173.44,172.64,173.44,7059.0,168.3981,169.0511,168.2714,169.0511,7059.0
2025-02-03 11:10:00,173.33,173.51,173.28,173.42,6657.0,168.9439,169.1193,168.8952,169.0316,6657.0
2025-02-03 11:15:00,173.42,173.69,173.28,173.6,2782.0,169.0316,169.2948,168.8952,169.2071,2782.0
2025-02-03 11:20:00,173.65,173.85,173.64,173.69,2225.0,169.2558,169.4507,169.2461,169.2948,2225.0
2025-02-03 11:25:00,173.53,173.69,173.28,173.55,6904.0,169.1388,169.2948,168.8952,169.1583,6904.0
2025-02-03 11:30:00,173.43,173.73,173.37,173.7,5270.0,169.0414,169.3338,168.9829,169.3045,5270.0
2025-02-03 11:35:00,173.85,173.86,173.66,173.78,2792.0,169.4507,169.4605,169.2655,169.3825,2792.0
2025-02-03 11:40:00,173.93,174.05,173.63,174.05,8344.0,169.5287,169.6457,169.2363,169.6457,8344.0
2025-02-03 11:45:00,174.08,174.09,173.58,173.67,3709.0,169.6749,169.6847,169.1876,169.2753,3709.0
2025-02-03 11:50:00,173.7,173.7,173.37,173.37,3056.0,169.3045,169.3045,168.9829,168.9829,3056.0
2025-02-03 11:55:00,173.38,173.48,173.25,173.44,2825.0,168.9926,169.0901,168.8659,169.0511,2825.0
2025-02-03 12:00:00,173.31,173.41,173.28,173.36,900.0,168.9244,169.0219,168.8952,168.9731,900.0
2025-02-03 12:05:00,173.28,173.33,173.19,173.33,2242.0,168.8952,168.9439,168.8074,168.9439,2242.0
2025-02-03 12:10:00,173.26,173.44,173.09,173.39,3776.0,168.8757,169.0511,168.71,169.0024,3776.0
2025-02-03 12:15:00,173.37,173.37,172.98,173.1,5822.0,168.9829,168.9829,168.6028,168.7197,5822.0
2025-02-03 12:20:00,173.26,173.72,173.22,173.72,3121.0,168.8757,169.324,168.8367,169.324,3121.0
2025-02-03 12:25:00,173.71,173.84,173.65,173.66,4069.0,169.3143,169.441,169.2558,169.2655,4069.0
2025-02-03 12:30:00,173.57,173.62,173.35,173.35,3144.0,169.1778,169.2266,168.9634,168.9634,3144.0
2025-02-03 12:35:00,173.31,173.47,173.27,173.47,3114.0,168.9244,169.0804,168.8854,169.0804,3114.0
2025-02-03 12:40:00,173.46,173.53,173.3,173.4,1994.0,169.0706,169.1388,168.9147,169.0121,1994.0
2025-02-03 12:45:00,173.4,173.41,173.28,173.31,1743.0,169.0121,169.0219,168.8952,168.9244,1743.0
2025-02-03 12:50:00,173.51,173.71,173.48,173.71,6889.0,169.1193,169.3143,169.0901,169.3143,6889.0
2025-02-03 12:55:00,173.64,173.67,173.29,173.65,5280.0,169.2461,169.2753,168.9049,169.2558,5280.0
2025-02-03 13:00:00,173.4,173.67,173.26,173.65,2548.0,169.0121,169.2753,168.8757,169.2558,2548.0
2025-02-03 13:05:00,173.67,173.76,173.63,173.64,1042.0,169.2753,169.363,169.2363,169.2461,1042.0
2025-02-03 13:10:00,173.53,173.97,173.51,173.97,3871.0,169.1388,169.5677,169.1193,169.5677,3871.0
2025-02-03 13:15:00,173.96,174.06,173.78,173.78,1325.0,169.558,169.6554,169.3825,169.3825,1325.0
2025-02-03 13:20:00,173.86,173.94,173.78,173.91,4931.0,169.4605,169.5385,169.3825,169.5092,4931.0
2025-02-03 13:25:00,173.91,173.94,173.77,173.8,4469.0,169.5092,169.5385,169.3728,169.402,4469.0
2025-02-03 13:30:00,173.71,173.92,173.6,173.91,2417.0,169.3143,169.519,169.2071,169.5092,2417.0
2025-02-03 13:35:00,173.85,173.86,173.62,173.71,1810.0,169.4507,169.4605,169.2266,169.3143,1810.0
2025-02-03 13:40:00,173.64,173.73,173.45,173.59,3323.0,169.2461,169.3338,169.0609,169.1973,3323.0
2025-02-03 13:45:00,173.7,173.94,173.3,173.56,48273.0,169.3045,169.5385,168.9147,169.1681,48273.0
2025-02-03 13:50:00,173.67,173.74,173.63,173.63,2615.0,169.2753,169.3435,169.2363,169.2363,2615.0
2025-02-03 13:55:00,173.64,173.64,173.3,173.48,7348.0,169.2461,169.2461,168.9147,169.0901,7348.0
2025-02-03 14:00:00,173.49,173.71,173.49,173.68,9560.0,169.0998,169.3143,169.0998,169.285,9560.0
2025-02-03 14:05:00,173.66,173.71,173.55,173.58,2217.0,169.2655,169.3143,169.1583,169.1876,2217.0
2025-02-03 14:10:00,173.63,173.71,173.54,173.57,4908.0,169.2363,169.3143,169.1486,169.1778,4908.0
2025-02-03 14:15:00,173.53,173.59,173.35,173.44,2450.0,169.1388,169.1973,168.9634,169.0511,2450.0
2025-02-03 14:20:00,173.46,173.55,173.38,173.5,3355.0,169.0706,169.1583,168.9926,169.1096,3355.0
2025-02-03 14:25:00,173.55,173.62,173.44,173.45,1964.0,169.1583,169.2266,169.0511,169.0609,1964.0
2025-02-03 14:30:00,173.48,173.65,173.48,173.64,3157.0,169.0901,169.2558,169.0901,169.2461,3157.0
2025-02-03 14:35:00,173.55,173.55,173.36,173.5,4209.0,169.1583,169.1583,168.9731,169.1096,4209.0
2025-02-03 14:40:00,173.49,173.51,173.35,173.51,3926.0,169.0998,169.1193,168.9634,169.1193,3926.0
2025-02-03 14:45:00,173.55,173.65,173.55,173.6,1880.0,169.1583,169.2558,169.1583,169.2071,1880.0
2025-02-03 14:50:00,173.62,173.66,173.57,173.6,1524.0,169.2266,169.2655,169.1778,169.2071,1524.0
2025-02-03 14:55:00,173.65,173.67,173.42,173.44,4078.0,169.2558,169.2753,169.0316,169.0511,4078.0
2025-02-03 15:00:00,173.49,173.66,173.49,173.66,1975.0,169.0998,169.2655,169.0998,169.2655,1975.0
2025-02-03 15:05:00,173.68,173.68,173.5,173.59,2612.0,169.285,169.285,169.1096,169.1973,2612.0
2025-02-03 15:10:00,173.58,173.6,173.51,173.53,1901.0,169.1876,169.2071,169.1193,169.1388,1901.0
2025-02-03 15:15:00,173.55,173.55,173.42,173.49,3119.0,169.1583,169.1583,169.0316,169.0998,3119.0
2025-02-03 15:20:00,173.47,173.51,173.32,173.4,4803.0,169.0804,169.1193,168.9341,169.0121,4803.0
2025-02-03 15:25:00,173.38,173.38,173.11,173.24,13387.0,168.9926,168.9926,168.7295,168.8562,13387.0
2025-02-03 15:30:00,173.21,173.25,173.11,173.19,3956.0,168.8269,168.8659,168.7295,168.8074,3956.0
2025-02-03 15:35:00,173.16,173.42,173.06,173.31,7815.0,168.7782,169.0316,168.6807,168.9244,7815.0
2025-02-03 15:40:00,173.2,173.23,173.14,173.16,3552.0,168.8172,168.8464,168.7587,168.7782,3552.0
2025-02-03 15:45:00,173.15,173.51,173.15,173.5,11057.0,168.7685,169.1193,168.7685,169.1096,11057.0
2025-02-03 15:50:00,173.63,173.89,173.47,173.55,10722.0,169.2363,169.4897,169.0804,169.1583,10722.0
2025-02-03 15:55:00,173.51,173.62,173.2,173.41,66502.0,169.1193,169.2266,168.8172,169.0219,66502.0
2025-02-04 09:30:00,171.38,172.72,171.38,172.39,20691.0,167.0432,168.3493,167.0432,168.0277,20691.0
2025-02-04 09:35:00,172.16,172.26,171.9,172.25,1382.0,167.8035,167.901,167.5501,167.8912,1382.0
2025-02-04 09:40:00,172.25,172.25,171.67,171.84,4281.0,167.8912,167.8912,167.3259,167.4916,4281.0
2025-02-04 09:45:00,171.84,172.19,171.4,171.4,4694.0,167.4916,167.8327,167.0627,167.0627,4694.0
2025-02-04 09:50:00,171.55,171.8,171.43,171.8,2870.0,167.2089,167.4526,167.092,167.4526,2870.0
2025-02-04 09:55:00,171.76,172.0,171.59,171.95,4032.0,167.4136,167.6476,167.2479,167.5988,4032.0
2025-02-04 10:00:00,172.14,172.48,172.07,172.39,2525.0,167.784,168.1154,167.7158,168.0277,2525.0
2025-02-04 10:05:00,172.44,172.83,172.44,172.81,3762.0,168.0764,168.4565,168.0764,168.4371,3762.0
2025-02-04 10:10:00,172.75,173.41,172.75,173.23,4120.0,168.3786,169.0219,168.3786,168.8464,4120.0
2025-02-04 10:15:00,173.48,173.55,173.43,173.43,1983.0,169.0901,169.1583,169.0414,169.0414,1983.0
2025-02-04 10:20:00,173.53,173.66,173.2,173.2,1934.0,169.1388,169.2655,168.8172,168.8172,1934.0
2025-02-04 10:25:00,173.27,173.27,172.77,172.77,3436.0,168.8854,168.8854,168.3981,168.3981,3436.0
2025-02-04 10:30:00,172.88,173.02,172.85,172.85,3587.0,168.5053,168.6417,168.476,168.476,3587.0
2025-02-04 10:35:00,172.95,173.0,172.77,172.87,3099.0,168.5735,168.6222,168.3981,168.4955,3099.0
2025-02-04 10:40:00,172.94,172.98,172.86,172.86,2040.0,168.5638,168.6028,168.4858,168.4858,2040.0
2025-02-04 10:45:00,172.92,173.09,172.83,173.0,5616.0,168.5443,168.71,168.4565,168.6222,5616.0
2025-02-04 10:50:00,173.03,173.22,173.02,173.21,2442.0,168.6515,168.8367,168.6417,168.8269,2442.0
2025-02-04 10:55:00,173.26,173.5,173.04,173.16,3994.0,168.8757,169.1096,168.6612,168.7782,3994.0
2025-02-04 11:00:00,173.16,173.58,173.16,173.25,7113.0,168.7782,169.1876,168.7782,168.8659,7113.0
2025-02-04 11:05:00,173.28,173.42,173.24,173.33,911.0,168.8952,169.0316,168.8562,168.9439,911.0
2025-02-04 11:10:00,173.41,173.47,173.28,173.41,3138.0,169.0219,169.0804,168.8952,169.0219,3138.0
2025-02-04 11:15:00,173.34,173.34,173.19,173.19,2803.0,168.9536,168.9536,168.8074,168.8074,2803.0
2025-02-04 11:20:00,173.26,173.4,173.13,173.36,5646.0,168.8757,169.0121,168.749,168.9731,5646.0
2025-02-04 11:25:00,173.46,173.62,173.37,173.62,2186.0,169.0706,169.2266,168.9829,169.2266,2186.0
2025-02-04 11:30:00,173.59,173.63,173.5,173.56,1859.0,169.1973,169.2363,169.1096,169.1681,1859.0
2025-02-04 11:35:00,173.43,173.48,173.26,173.26,2124.0,169.0414,169.0901,168.8757,168.8757,2124.0
2025-02-04 11:40:00,173.37,173.38,173.19,173.19,1230.0,168.9829,168.9926,168.8074,168.8074,1230.0
2025-02-04 11:45:00,173.24,173.24,173.12,173.22,1406.0,168.8562,168.8562,168.7392,168.8367,1406.0
2025-02-04 11:50:00,173.14,173.25,173.03,173.25,2829.0,168.7587,168.8659,168.6515,168.8659,2829.0
2025-02-04 11:55:00,173.17,173.33,173.14,173.33,2001.0,168.7879,168.9439,168.7587,168.9439,2001.0
2025-02-04 12:00:00,173.35,173.55,173.25,173.55,3683.0,168.9634,169.1583,168.8659,169.1583,3683.0
2025-02-04 12:05:00,173.56,173.61,173.49,173.5,1396.0,169.1681,169.2168,169.0998,169.1096,1396.0
2025-02-04 12:10:00,173.56,173.56,173.45,173.46,1758.0,169.1681,169.1681,169.0609,169.0706,1758.0
2025-02-04 12:15:00,173.4,173.44,173.17,173.19,2632.0,169.0121,169.0511,168.7879,168.8074,2632.0
2025-02-04 12:20:00,173.26,173.27,173.01,173.1,2333.0,168.8757,168.8854,168.632,168.7197,2333.0
2025-02-04 12:25:00,173.03,173.18,172.98,172.98,1838.0,168.6515,168.7977,168.6028,168.6028,1838.0
2025-02-04 12:30:00,173.0,173.07,172.9,173.07,561.0,168.6222,168.6905,168.5248,168.6905,561.0
2025-02-04 12:35:00,173.05,173.18,173.02,173.1,1160.0,168.671,168.7977,168.6417,168.7197,1160.0
2025-02-04 12:40:00,172.97,173.08,172.95,173.08,1122.0,168.593,168.7002,168.5735,168.7002,1122.0
2025-02-04 12:45:00,173.2,173.32,173.2,173.31,1311.0,168.8172,168.9341,168.8172,168.9244,1311.0
2025-02-04 12:50:00,173.32,173.34,173.22,173.25,3207.0,168.9341,168.9536,168.8367,168.8659,3207.0
2025-02-04 12:55:00,173.17,173.39,173.17,173.32,700.0,168.7879,169.0024,168.7879,168.9341,700.0
2025-02-04 13:00:00,173.32,173.39,173.17,173.17,748.0,168.9341,169.0024,168.7879,168.7879,748.0
2025-02-04 13:05:00,173.13,173.23,173.11,173.19,726.0,168.749,168.8464,168.7295,168.8074,726.0
2025-02-04 13:10:00,173.2,173.2,173.02,173.14,1532.0,168.8172,168.8172,168.6417,168.7587,1532.0
2025-02-04 13:15:00,173.03,173.14,173.02,173.02,2253.0,168.6515,168.7587,168.6417,168.6417,2253.0
2025-02-04 13:20:00,173.0,173.0,172.84,172.84,1625.0,168.6222,168.6222,168.4663,168.4663,1625.0
2025-02-04 13:25:00,172.83,172.83,172.69,172.72,1776.0,168.4565,168.4565,168.3201,168.3493,1776.0
2025-02-04 13:30:00,172.71,172.71,172.54,172.64,1499.0,168.3396,168.3396,168.1739,168.2714,1499.0
2025-02-04 13:35:00,172.67,172.67,172.4,172.44,2248.0,168.3006,168.3006,168.0374,168.0764,2248.0
2025-02-04 13:40:00,172.44,172.47,172.12,172.35,6345.0,168.0764,168.1057,167.7645,167.9887,6345.0
2025-02-04 13:45:00,172.21,172.27,172.07,172.15,1854.0,167.8522,167.9107,167.7158,167.7938,1854.0
2025-02-04 13:50:00,172.21,172.35,172.17,172.26,3307.0,167.8522,167.9887,167.8132,167.901,3307.0
2025-02-04 13:55:00,172.27,172.32,172.19,172.21,2113.0,167.9107,167.9595,167.8327,167.8522,2113.0
2025-02-04 14:00:00,172.23,172.3,172.16,172.23,1897.0,167.8717,167.94,167.8035,167.8717,1897.0
2025-02-04 14:05:00,172.16,172.34,172.16,172.27,3030.0,167.8035,167.9789,167.8035,167.9107,3030.0
2025-02-04 14:10:00,172.34,172.48,172.27,172.42,2460.0,167.9789,168.1154,167.9107,168.0569,2460.0
2025-02-04 14:15:00,172.41,172.54,172.34,172.44,3342.0,168.0472,168.1739,167.9789,168.0764,3342.0
2025-02-04 14:20:00,172.44,172.53,172.4,172.44,2062.0,168.0764,168.1641,168.0374,168.0764,2062.0
2025-02-04 14:25:00,172.43,172.62,172.4,172.4,8314.0,168.0667,168.2519,168.0374,168.0374,8314.0
2025-02-04 14:30:00,172.47,172.63,172.38,172.63,2885.0,168.1057,168.2616,168.0179,168.2616,2885.0
2025-02-04 14:35:00,172.55,172.6,172.49,172.54,1227.0,168.1836,168.2324,168.1252,168.1739,1227.0
2025-02-04 14:40:00,172.5,172.73,172.48,172.49,1804.0,168.1349,168.3591,168.1154,168.1252,1804.0
2025-02-04 14:45:00,172.5,172.56,172.45,172.45,1120.0,168.1349,168.1934,168.0862,168.0862,1120.0
2025-02-04 14:50:00,172.5,172.7,172.5,172.7,4385.0,168.1349,168.3298,168.1349,168.3298,4385.0
2025-02-04 14:55:00,172.74,172.74,172.38,172.47,7273.0,168.3688,168.3688,168.0179,168.1057,7273.0
2025-02-04 15:00:00,172.4,172.43,172.27,172.34,4688.0,168.0374,168.0667,167.9107,167.9789,4688.0
2025-02-04 15:05:00,172.3,172.48,172.3,172.39,3886.0,167.94,168.1154,167.94,168.0277,3886.0
2025-02-04 15:10:00,172.39,172.49,172.35,172.45,5410.0,168.0277,168.1252,167.9887,168.0862,5410.0
2025-02-04 15:15:00,172.49,172.6,172.35,172.6,3659.0,168.1252,168.2324,167.9887,168.2324,3659.0
2025-02-04 15:20:00,172.52,172.54,172.43,172.5,2656.0,168.1544,168.1739,168.0667,168.1349,2656.0
2025-02-04 15:25:00,172.47,172.53,172.41,172.46,5956.0,168.1057,168.1641,168.0472,168.0959,5956.0
2025-02-04 15:30:00,172.45,172.74,172.44,172.65,6179.0,168.0862,168.3688,168.0764,168.2811,6179.0
2025-02-04 15:35:00,172.65,173.0,172.58,173.0,7986.0,168.2811,168.6222,168.2129,168.6222,7986.0
2025-02-04 15:40:00,173.05,173.06,172.87,172.89,8930.0,168.671,168.6807,168.4955,168.515,8930.0
2025-02-04 15:45:00,172.89,173.07,172.89,172.97,8185.0,168.515,168.6905,168.515,168.593,8185.0
2025-02-04 15:50:00,172.94,173.16,172.94,173.08,14411.0,168.5638,168.7782,168.5638,168.7002,14411.0
2025-02-04 15:55:00,173.1,173.39,172.95,173.24,74442.0,168.7197,169.0024,168.5735,168.8562,74442.0
2025-02-05 09:30:00,178.56,179.08,176.24,176.53,94957.0,174.0416,174.5484,171.7803,172.0629,94957.0
2025-02-05 09:35:00,176.52,177.48,176.52,177.2,9066.0,172.0532,172.9889,172.0532,172.716,9066.0
2025-02-05 09:40:00,177.22,177.44,176.91,176.91,15470.0,172.7355,172.9499,172.4333,172.4333,15470.0
2025-02-05 09:45:00,177.0,177.19,176.36,176.59,17587.0,172.521,172.7062,171.8972,172.1214,17587.0
2025-02-05 09:50:00,176.52,177.0,176.27,176.41,14743.0,172.0532,172.521,171.8095,171.946,14743.0
2025-02-05 09:55:00,176.47,176.62,175.97,176.57,4749.0,172.0044,172.1506,171.5171,172.1019,4749.0
2025-02-05 10:00:00,176.7,177.51,176.7,177.29,30747.0,172.2286,173.0181,172.2286,172.8037,30747.0
2025-02-05 10:05:00,177.28,178.89,177.23,178.82,24279.0,172.7939,174.3632,172.7452,174.295,24279.0
2025-02-05 10:10:00,178.74,178.95,178.28,178.59,19663.0,174.217,174.4217,173.7686,174.0708,19663.0
2025-02-05 10:15:00,178.26,179.04,178.26,178.9,15355.0,173.7491,174.5094,173.7491,174.3729,15355.0
2025-02-05 10:20:00,178.91,179.34,178.64,179.26,12631.0,174.3827,174.8018,174.1195,174.7238,12631.0
2025-02-05 10:25:00,179.32,179.7,179.32,179.47,14318.0,174.7823,175.1527,174.7823,174.9285,14318.0
2025-02-05 10:30:00,179.45,179.45,178.89,178.89,6673.0,174.909,174.909,174.3632,174.3632,6673.0
2025-02-05 10:35:00,178.87,179.13,178.74,178.89,15408.0,174.3437,174.5971,174.217,174.3632,15408.0
2025-02-05 10:40:00,178.95,179.01,178.46,178.51,12699.0,174.4217,174.4802,173.9441,173.9928,12699.0
2025-02-05 10:45:00,178.51,178.65,178.14,178.58,18521.0,173.9928,174.1293,173.6322,174.061,18521.0
2025-02-05 10:50:00,178.66,178.77,178.59,178.69,5438.0,174.139,174.2462,174.0708,174.1683,5438.0
2025-02-05 10:55:00,178.71,179.68,178.69,179.63,39395.0,174.1878,175.1332,174.1683,175.0845,39395.0
2025-02-05 11:00:00,179.57,179.68,179.17,179.17,14946.0,175.026,175.1332,174.6361,174.6361,14946.0
2025-02-05 11:05:00,179.14,179.29,179.07,179.21,3353.0,174.6069,174.7531,174.5386,174.6751,3353.0
2025-02-05 11:10:00,179.12,179.57,179.03,179.52,11030.0,174.5874,175.026,174.4997,174.9773,11030.0
2025-02-05 11:15:00,179.58,179.65,179.22,179.54,22780.0,175.0357,175.104,174.6849,174.9968,22780.0
2025-02-05 11:20:00,179.64,179.78,179.5,179.75,24555.0,175.0942,175.2307,174.9578,175.2014,24555.0
2025-02-05 11:25:00,179.75,179.91,179.63,179.63,78240.0,175.2014,175.3574,175.0845,175.0845,78240.0
2025-02-05 11:30:00,179.74,179.79,179.3,179.43,17515.0,175.1917,175.2404,174.7628,174.8895,17515.0
2025-02-05 11:35:00,179.43,179.43,179.11,179.36,17550.0,174.8895,174.8895,174.5776,174.8213,17550.0
2025-02-05 11:40:00,179.36,179.54,179.31,179.44,24937.0,174.8213,174.9968,174.7726,174.8993,24937.0
2025-02-05 11:45:00,179.44,179.52,179.34,179.39,19687.0,174.8993,174.9773,174.8018,174.8505,19687.0
2025-02-05 11:50:00,179.38,179.54,179.26,179.39,9494.0,174.8408,174.9968,174.7238,174.8505,9494.0
2025-02-05 11:55:00,179.34,179.34,179.0,179.09,2971.0,174.8018,174.8018,174.4704,174.5581,2971.0
2025-02-05 12:00:00,179.0,179.11,178.93,178.93,3342.0,174.4704,174.5776,174.4022,174.4022,3342.0
2025-02-05 12:05:00,178.98,179.08,178.92,179.05,4578.0,174.4509,174.5484,174.3924,174.5192,4578.0
2025-02-05 12:10:00,179.06,179.07,178.78,178.81,4438.0,174.5289,174.5386,174.256,174.2852,4438.0
2025-02-05 12:15:00,178.81,178.97,178.67,178.67,9908.0,174.2852,174.4412,174.1488,174.1488,9908.0
2025-02-05 12:20:00,178.67,178.67,178.45,178.58,2166.0,174.1488,174.1488,173.9343,174.061,2166.0
2025-02-05 12:25:00,178.58,178.66,178.47,178.47,5721.0,174.061,174.139,173.9538,173.9538,5721.0
2025-02-05 12:30:00,178.51,178.65,178.51,178.57,1605.0,173.9928,174.1293,173.9928,174.0513,1605.0
2025-02-05 12:35:00,178.58,178.7,178.51,178.59,15753.0,174.061,174.178,173.9928,174.0708,15753.0
2025-02-05 12:40:00,178.59,178.7,178.59,178.69,1750.0,174.0708,174.178,174.0708,174.1683,1750.0
2025-02-05 12:45:00,178.68,178.87,178.66,178.85,5825.0,174.1585,174.3437,174.139,174.3242,5825.0
2025-02-05 12:50:00,178.84,178.89,178.65,178.72,9056.0,174.3145,174.3632,174.1293,174.1975,9056.0
2025-02-05 12:55:00,178.71,178.75,178.62,178.69,4201.0,174.1878,174.2267,174.1,174.1683,4201.0
2025-02-05 13:00:00,178.69,178.76,178.68,178.75,5077.0,174.1683,174.2365,174.1585,174.2267,5077.0
2025-02-05 13:05:00,178.77,178.77,178.53,178.53,1769.0,174.2462,174.2462,174.0123,174.0123,1769.0
2025-02-05 13:10:00,178.6,178.65,178.53,178.61,2495.0,174.0805,174.1293,174.0123,174.0903,2495.0
2025-02-05 13:15:00,178.66,178.75,178.62,178.75,2991.0,174.139,174.2267,174.1,174.2267,2991.0
2025-02-05 13:20:00,178.75,178.77,178.68,178.7,2468.0,174.2267,174.2462,174.1585,174.178,2468.0
2025-02-05 13:25:00,178.75,178.75,178.58,178.68,2847.0,174.2267,174.2267,174.061,174.1585,2847.0
2025-02-05 13:30:00,178.68,179.34,178.67,179.33,6585.0,174.1585,174.8018,174.1488,174.7921,6585.0
2025-02-05 13:35:00,179.3,179.42,179.3,179.35,3392.0,174.7628,174.8798,174.7628,174.8116,3392.0
2025-02-05 13:40:00,179.36,179.4,179.26,179.28,5648.0,174.8213,174.8603,174.7238,174.7433,5648.0
2025-02-05 13:45:00,179.22,179.44,179.22,179.41,8243.0,174.6849,174.8993,174.6849,174.87,8243.0
2025-02-05 13:50:00,179.36,179.44,179.33,179.4,1546.0,174.8213,174.8993,174.7921,174.8603,1546.0
2025-02-05 13:55:00,179.4,179.47,179.22,179.22,7438.0,174.8603,174.9285,174.6849,174.6849,7438.0
2025-02-05 14:00:00,179.31,179.45,179.24,179.4,5363.0,174.7726,174.909,174.7043,174.8603,5363.0
2025-02-05 14:05:00,179.45,179.63,179.4,179.63,9773.0,174.909,175.0845,174.8603,175.0845,9773.0
2025-02-05 14:10:00,179.56,179.94,179.5,179.91,11269.0,175.0162,175.3866,174.9578,175.3574,11269.0
2025-02-05 14:15:00,179.95,180.23,179.94,180.15,19852.0,175.3964,175.6693,175.3866,175.5913,19852.0
2025-02-05 14:20:00,180.15,180.55,180.15,180.49,30133.0,175.5913,175.9812,175.5913,175.9227,30133.0
2025-02-05 14:25:00,180.49,180.54,180.42,180.49,15313.0,175.9227,175.9714,175.8545,175.9227,15313.0
2025-02-05 14:30:00,180.46,180.54,180.13,180.15,12567.0,175.8935,175.9714,175.5718,175.5913,12567.0
2025-02-05 14:35:00,180.07,180.19,180.05,180.13,4591.0,175.5133,175.6303,175.4938,175.5718,4591.0
2025-02-05 14:40:00,180.11,180.15,179.92,180.08,5061.0,175.5523,175.5913,175.3671,175.5231,5061.0
2025-02-05 14:45:00,180.08,180.13,179.94,180.08,7237.0,175.5231,175.5718,175.3866,175.5231,7237.0
2025-02-05 14:50:00,180.02,180.16,180.01,180.15,13698.0,175.4646,175.6011,175.4549,175.5913,13698.0
2025-02-05 14:55:00,180.11,180.32,180.11,180.28,5064.0,175.5523,175.757,175.5523,175.718,5064.0
2025-02-05 15:00:00,180.29,180.29,180.08,180.15,5015.0,175.7278,175.7278,175.5231,175.5913,5015.0
2025-02-05 15:05:00,180.11,180.18,180.09,180.15,7887.0,175.5523,175.6206,175.5328,175.5913,7887.0
2025-02-05 15:10:00,180.14,180.19,179.93,179.93,6475.0,175.5816,175.6303,175.3769,175.3769,6475.0
2025-02-05 15:15:00,179.93,179.94,179.71,179.88,6180.0,175.3769,175.3866,175.1625,175.3281,6180.0
2025-02-05 15:20:00,179.84,179.88,179.67,179.83,8406.0,175.2892,175.3281,175.1235,175.2794,8406.0
2025-02-05 15:25:00,179.84,179.84,179.67,179.67,8591.0,175.2892,175.2892,175.1235,175.1235,8591.0
2025-02-05 15:30:00,179.73,179.82,179.53,179.59,16775.0,175.1819,175.2697,174.987,175.0455,16775.0
2025-02-05 15:35:00,179.59,179.83,179.56,179.78,26416.0,175.0455,175.2794,175.0162,175.2307,26416.0
2025-02-05 15:40:00,179.83,179.97,179.64,179.83,42164.0,175.2794,175.4159,175.0942,175.2794,42164.0
2025-02-05 15:45:00,179.83,180.0,179.7,179.71,56801.0,175.2794,175.4451,175.1527,175.1625,56801.0
2025-02-05 15:50:00,179.65,179.8,179.31,179.36,30645.0,175.104,175.2502,174.7726,174.8213,30645.0
2025-02-05 15:55:00,179.39,179.47,178.78,179.09,119101.0,174.8505,174.9285,174.256,174.5581,119101.0
2025-02-06 09:30:00,181.35,181.46,180.64,180.88,33115.0,176.761,176.8682,176.0689,176.3028,33115.0
2025-02-06 09:35:00,180.39,180.79,180.39,180.71,1100.0,175.8252,176.2151,175.8252,176.1371,1100.0
2025-02-06 09:40:00,180.71,181.37,180.7,181.16,15364.0,176.1371,176.7804,176.1274,176.5758,15364.0
2025-02-06 09:45:00,181.17,181.2,180.87,181.0,7350.0,176.5855,176.6147,176.2931,176.4198,7350.0
2025-02-06 09:50:00,181.0,181.02,180.48,180.49,4264.0,176.4198,176.4393,175.913,175.9227,4264.0
2025-02-06 09:55:00,180.8,181.06,180.74,181.0,3683.0,176.2249,176.4783,176.1664,176.4198,3683.0
2025-02-06 10:00:00,180.91,181.34,180.74,180.86,5059.0,176.3321,176.7512,176.1664,176.2834,5059.0
2025-02-06 10:05:00,180.6,181.22,180.6,181.16,5543.0,176.0299,176.6342,176.0299,176.5758,5543.0
2025-02-06 10:10:00,181.23,181.3,181.06,181.19,7007.0,176.644,176.7122,176.4783,176.605,7007.0
2025-02-06 10:15:00,181.33,181.36,180.99,181.07,5759.0,176.7415,176.7707,176.4101,176.488,5759.0
2025-02-06 10:20:00,181.0,181.0,180.47,180.47,6829.0,176.4198,176.4198,175.9032,175.9032,6829.0
2025-02-06 10:25:00,180.18,180.29,179.95,179.95,3604.0,175.6206,175.7278,175.3964,175.3964,3604.0
2025-02-06 10:30:00,179.93,179.94,179.72,179.75,4574.0,175.3769,175.3866,175.1722,175.2014,4574.0
2025-02-06 10:35:00,179.73,179.9,179.27,179.31,4546.0,175.1819,175.3476,174.7336,174.7726,4546.0
2025-02-06 10:40:00,179.48,179.48,178.92,178.92,2638.0,174.9383,174.9383,174.3924,174.3924,2638.0
2025-02-06 10:45:00,178.85,179.03,178.68,178.74,3648.0,174.3242,174.4997,174.1585,174.217,3648.0
2025-02-06 10:50:00,178.74,178.77,178.66,178.77,1401.0,174.217,174.2462,174.139,174.2462,1401.0
2025-02-06 10:55:00,178.82,178.82,178.09,178.23,4641.0,174.295,174.295,173.5834,173.7199,4641.0
2025-02-06 11:00:00,178.11,178.44,178.05,178.21,13234.0,173.6029,173.9246,173.5445,173.7004,13234.0
2025-02-06 11:05:00,178.23,178.32,178.14,178.14,2870.0,173.7199,173.8076,173.6322,173.6322,2870.0
2025-02-06 11:10:00,178.17,178.31,177.79,177.83,6565.0,173.6614,173.7979,173.291,173.33,6565.0
2025-02-06 11:15:00,177.91,178.32,177.83,178.19,6518.0,173.408,173.8076,173.33,173.6809,6518.0
2025-02-06 11:20:00,178.05,178.32,177.98,178.32,2733.0,173.5445,173.8076,173.4762,173.8076,2733.0
2025-02-06 11:25:00,178.4,178.89,178.39,178.7,7755.0,173.8856,174.3632,173.8759,174.178,7755.0
2025-02-06 11:30:00,178.56,178.59,178.39,178.41,4155.0,174.0416,174.0708,173.8759,173.8953,4155.0
2025-02-06 11:35:00,178.45,178.45,178.25,178.31,1323.0,173.9343,173.9343,173.7394,173.7979,1323.0
2025-02-06 11:40:00,178.29,178.34,178.2,178.26,6037.0,173.7784,173.8271,173.6907,173.7491,6037.0
2025-02-06 11:45:00,178.2,178.38,178.14,178.36,2065.0,173.6907,173.8661,173.6322,173.8466,2065.0
2025-02-06 11:50:00,178.4,178.4,178.24,178.39,3684.0,173.8856,173.8856,173.7296,173.8759,3684.0
2025-02-06 11:55:00,178.34,178.77,178.33,178.69,5650.0,173.8271,174.2462,173.8174,174.1683,5650.0
2025-02-06 12:00:00,178.76,178.86,178.68,178.76,7695.0,174.2365,174.334,174.1585,174.2365,7695.0
2025-02-06 12:05:00,178.75,179.03,178.7,178.91,14458.0,174.2267,174.4997,174.178,174.3827,14458.0
2025-02-06 12:10:00,178.88,178.94,178.68,178.76,4746.0,174.3535,174.4119,174.1585,174.2365,4746.0
2025-02-06 12:15:00,178.74,179.09,178.71,179.09,53397.0,174.217,174.5581,174.1878,174.5581,53397.0
2025-02-06 12:20:00,179.2,179.29,179.12,179.16,3127.0,174.6654,174.7531,174.5874,174.6264,3127.0
2025-02-06 12:25:00,179.16,179.2,179.01,179.2,1791.0,174.6264,174.6654,174.4802,174.6654,1791.0
2025-02-06 12:30:00,179.19,179.5,179.19,179.42,7342.0,174.6556,174.9578,174.6556,174.8798,7342.0
2025-02-06 12:35:00,179.39,179.58,179.39,179.58,859.0,174.8505,175.0357,174.8505,175.0357,859.0
2025-02-06 12:40:00,179.56,179.56,179.51,179.56,3824.0,175.0162,175.0162,174.9675,175.0162,3824.0
2025-02-06 12:45:00,179.52,179.83,179.52,179.75,2902.0,174.9773,175.2794,174.9773,175.2014,2902.0
2025-02-06 12:50:00,179.69,179.69,179.57,179.58,1935.0,175.143,175.143,175.026,175.0357,1935.0
2025-02-06 12:55:00,179.53,179.55,179.46,179.51,2225.0,174.987,175.0065,174.9188,174.9675,2225.0
2025-02-06 13:00:00,179.52,179.53,179.37,179.37,3910.0,174.9773,174.987,174.8311,174.8311,3910.0
2025-02-06 13:05:00,179.37,179.47,179.32,179.32,1400.0,174.8311,174.9285,174.7823,174.7823,1400.0
2025-02-06 13:10:00,179.41,179.41,179.3,179.31,1000.0,174.87,174.87,174.7628,174.7726,1000.0
2025-02-06 13:15:00,179.36,179.37,179.25,179.25,12188.0,174.8213,174.8311,174.7141,174.7141,12188.0
2025-02-06 13:20:00,179.29,179.3,179.07,179.13,7478.0,174.7531,174.7628,174.5386,174.5971,7478.0
2025-02-06 13:25:00,179.01,179.31,179.0,179.23,5868.0,174.4802,174.7726,174.4704,174.6946,5868.0
2025-02-06 13:30:00,179.23,179.26,179.1,179.14,2618.0,174.6946,174.7238,174.5679,174.6069,2618.0
2025-02-06 13:35:00,179.1,179.1,179.0,179.0,1200.0,174.5679,174.5679,174.4704,174.4704,1200.0
2025-02-06 13:40:00,178.99,179.11,178.93,179.0,2254.0,174.4607,174.5776,174.4022,174.4704,2254.0
2025-02-06 13:45:00,179.0,179.18,178.99,179.15,1800.0,174.4704,174.6459,174.4607,174.6166,1800.0
2025-02-06 13:50:00,179.11,179.13,179.1,179.13,792.0,174.5776,174.5971,174.5679,174.5971,792.0
2025-02-06 13:55:00,179.13,179.22,179.0,179.06,2380.0,174.5971,174.6849,174.4704,174.5289,2380.0
2025-02-06 14:00:00,179.06,179.25,179.05,179.15,2749.0,174.5289,174.7141,174.5192,174.6166,2749.0
2025-02-06 14:05:00,178.93,179.17,178.93,179.06,16681.0,174.4022,174.6361,174.4022,174.5289,16681.0
2025-02-06 14:10:00,179.16,179.17,179.08,179.1,2073.0,174.6264,174.6361,174.5484,174.5679,2073.0
2025-02-06 14:15:00,179.02,179.1,178.99,179.04,2320.0,174.4899,174.5679,174.4607,174.5094,2320.0
2025-02-06 14:20:00,179.04,179.19,178.96,179.11,5327.0,174.5094,174.6556,174.4314,174.5776,5327.0
2025-02-06 14:25:00,179.07,179.07,178.86,178.99,3714.0,174.5386,174.5386,174.334,174.4607,3714.0
2025-02-06 14:30:00,178.98,179.1,178.94,179.05,9505.0,174.4509,174.5679,174.4119,174.5192,9505.0
2025-02-06 14:35:00,179.03,179.06,178.78,178.84,31469.0,174.4997,174.5289,174.256,174.3145,31469.0
2025-02-06 14:40:00,178.84,179.1,178.84,179.09,4959.0,174.3145,174.5679,174.3145,174.5581,4959.0
2025-02-06 14:45:00,179.1,179.31,179.1,179.24,4035.0,174.5679,174.7726,174.5679,174.7043,4035.0
2025-02-06 14:50:00,179.27,179.27,179.01,179.01,2984.0,174.7336,174.7336,174.4802,174.4802,2984.0
2025-02-06 14:55:00,179.13,179.13,178.85,178.85,40140.0,174.5971,174.5971,174.3242,174.3242,40140.0
2025-02-06 15:00:00,178.92,179.12,178.92,179.12,4194.0,174.3924,174.5874,174.3924,174.5874,4194.0
2025-02-06 15:05:00,179.28,179.28,179.2,179.25,3476.0,174.7433,174.7433,174.6654,174.7141,3476.0
2025-02-06 15:10:00,179.24,179.62,179.23,179.62,9393.0,174.7043,175.0747,174.6946,175.0747,9393.0
2025-02-06 15:15:00,179.62,179.76,179.58,179.64,13015.0,175.0747,175.2112,175.0357,175.0942,13015.0
2025-02-06 15:20:00,179.64,180.03,179.64,179.86,17867.0,175.0942,175.4744,175.0942,175.3087,17867.0
2025-02-06 15:25:00,179.98,180.07,179.93,180.0,9763.0,175.4256,175.5133,175.3769,175.4451,9763.0
2025-02-06 15:30:00,180.04,180.04,179.75,179.81,6227.0,175.4841,175.4841,175.2014,175.2599,6227.0
2025-02-06 15:35:00,179.81,180.07,179.61,179.65,14579.0,175.2599,175.5133,175.065,175.104,14579.0
2025-02-06 15:40:00,179.71,179.73,179.44,179.6,23648.0,175.1625,175.1819,174.8993,175.0552,23648.0
2025-02-06 15:45:00,179.61,179.85,179.56,179.79,18957.0,175.065,175.2989,175.0162,175.2404,18957.0
2025-02-06 15:50:00,179.9,180.1,179.68,179.76,36594.0,175.3476,175.5426,175.1332,175.2112,36594.0
2025-02-06 15:55:00,179.75,180.16,179.69,180.14,80659.0,175.2014,175.6011,175.143,175.5816,80659.0
2025-02-07 09:30:00,180.51,180.9,180.15,180.16,15841.0,175.9422,176.3223,175.5913,175.6011,15841.0
2025-02-07 09:35:00,180.15,180.44,179.96,179.96,3725.0,175.5913,175.874,175.4061,175.4061,3725.0
2025-02-07 09:40:00,180.17,180.18,179.44,180.05,3122.0,175.6108,175.6206,174.8993,175.4938,3122.0
2025-02-07 09:45:00,180.0,180.5,180.0,180.43,3806.0,175.4451,175.9325,175.4451,175.8642,3806.0
2025-02-07 09:50:00,180.39,180.59,180.39,180.53,3868.0,175.8252,176.0202,175.8252,175.9617,3868.0
2025-02-07 09:55:00,180.53,180.82,180.53,180.81,4629.0,175.9617,176.2444,175.9617,176.2346,4629.0
2025-02-07 10:00:00,180.63,180.64,180.08,180.19,4673.0,176.0592,176.0689,175.5231,175.6303,4673.0
2025-02-07 10:05:00,180.2,180.6,180.16,180.28,3975.0,175.6401,176.0299,175.6011,175.718,3975.0
2025-02-07 10:10:00,180.39,180.39,180.09,180.09,3047.0,175.8252,175.8252,175.5328,175.5328,3047.0
2025-02-07 10:15:00,180.29,180.3,180.03,180.09,1322.0,175.7278,175.7375,175.4744,175.5328,1322.0
2025-02-07 10:20:00,180.04,180.21,179.84,180.16,2771.0,175.4841,175.6498,175.2892,175.6011,2771.0
2025-02-07 10:25:00,180.23,180.44,180.18,180.35,8087.0,175.6693,175.874,175.6206,175.7863,8087.0
2025-02-07 10:30:00,180.36,180.53,180.25,180.52,3717.0,175.796,175.9617,175.6888,175.952,3717.0
2025-02-07 10:35:00,180.52,180.57,180.39,180.43,4233.0,175.952,176.0007,175.8252,175.8642,4233.0
2025-02-07 10:40:00,180.44,180.81,180.43,180.77,17887.0,175.874,176.2346,175.8642,176.1956,17887.0
2025-02-07 10:45:00,180.78,180.78,180.37,180.71,11485.0,176.2054,176.2054,175.8057,176.1371,11485.0
2025-02-07 10:50:00,180.73,180.8,179.85,179.89,20207.0,176.1566,176.2249,175.2989,175.3379,20207.0
2025-02-07 10:55:00,180.03,180.25,179.97,180.05,13395.0,175.4744,175.6888,175.4159,175.4938,13395.0
2025-02-07 11:00:00,180.12,180.22,179.67,180.01,6420.0,175.5621,175.6595,175.1235,175.4549,6420.0
2025-02-07 11:05:00,180.0,180.41,179.99,180.26,13862.0,175.4451,175.8447,175.4354,175.6985,13862.0
2025-02-07 11:10:00,180.2,180.35,179.95,180.14,10433.0,175.6401,175.7863,175.3964,175.5816,10433.0
2025-02-07 11:15:00,180.16,180.53,180.15,180.42,5823.0,175.6011,175.9617,175.5913,175.8545,5823.0
2025-02-07 11:20:00,180.39,180.46,180.08,180.23,34921.0,175.8252,175.8935,175.5231,175.6693,34921.0
2025-02-07 11:25:00,180.05,180.06,179.43,179.43,5113.0,175.4938,175.5036,174.8895,174.8895,5113.0
2025-02-07 11:30:00,179.52,179.7,179.35,179.7,5396.0,174.9773,175.1527,174.8116,175.1527,5396.0
2025-02-07 11:35:00,179.63,179.71,179.48,179.63,800.0,175.0845,175.1625,174.9383,175.0845,800.0
2025-02-07 11:40:00,179.77,179.77,179.52,179.53,2011.0,175.2209,175.2209,174.9773,174.987,2011.0
2025-02-07 11:45:00,179.52,179.52,179.29,179.46,3242.0,174.9773,174.9773,174.7531,174.9188,3242.0
2025-02-07 11:50:00,179.46,179.64,179.42,179.49,5446.0,174.9188,175.0942,174.8798,174.948,5446.0
2025-02-07 11:55:00,179.48,179.78,179.42,179.56,4559.0,174.9383,175.2307,174.8798,175.0162,4559.0
2025-02-07 12:00:00,179.49,179.68,179.49,179.65,2442.0,174.948,175.1332,174.948,175.104,2442.0
2025-02-07 12:05:00,179.65,179.95,179.54,179.91,3944.0,175.104,175.3964,174.9968,175.3574,3944.0
2025-02-07 12:10:00,179.91,180.05,179.61,180.01,7383.0,175.3574,175.4938,175.065,175.4549,7383.0
2025-02-07 12:15:00,180.01,180.16,179.86,180.16,16183.0,175.4549,175.6011,175.3087,175.6011,16183.0
2025-02-07 12:20:00,180.1,180.36,180.02,180.18,4527.0,175.5426,175.796,175.4646,175.6206,4527.0
2025-02-07 12:25:00,180.19,180.26,179.96,180.16,4242.0,175.6303,175.6985,175.4061,175.6011,4242.0
2025-02-07 12:30:00,180.16,180.39,180.15,180.28,1860.0,175.6011,175.8252,175.5913,175.718,1860.0
2025-02-07 12:35:00,180.19,180.4,180.19,180.4,1202.0,175.6303,175.835,175.6303,175.835,1202.0
2025-02-07 12:40:00,180.3,180.31,180.13,180.17,2601.0,175.7375,175.7473,175.5718,175.6108,2601.0
2025-02-07 12:45:00,180.17,180.21,180.09,180.19,5765.0,175.6108,175.6498,175.5328,175.6303,5765.0
2025-02-07 12:50:00,180.23,180.29,180.12,180.12,3516.0,175.6693,175.7278,175.5621,175.5621,3516.0
2025-02-07 12:55:00,180.21,180.28,180.1,180.13,3790.0,175.6498,175.718,175.5426,175.5718,3790.0
2025-02-07 13:00:00,180.15,180.35,180.1,180.27,3003.0,175.5913,175.7863,175.5426,175.7083,3003.0
2025-02-07 13:05:00,180.22,180.43,180.22,180.34,3339.0,175.6595,175.8642,175.6595,175.7765,3339.0
2025-02-07 13:10:00,180.34,180.42,180.3,180.4,2423.0,175.7765,175.8545,175.7375,175.835,2423.0
2025-02-07 13:15:00,180.45,180.5,180.38,180.38,7578.0,175.8837,175.9325,175.8155,175.8155,7578.0
2025-02-07 13:20:00,180.38,180.38,180.06,180.13,2325.0,175.8155,175.8155,175.5036,175.5718,2325.0
2025-02-07 13:25:00,180.12,180.2,180.05,180.2,1579.0,175.5621,175.6401,175.4938,175.6401,1579.0
2025-02-07 13:30:00,180.19,180.42,180.19,180.41,1530.0,175.6303,175.8545,175.6303,175.8447,1530.0
2025-02-07 13:35:00,180.4,180.45,180.17,180.31,8724.0,175.835,175.8837,175.6108,175.7473,8724.0
2025-02-07 13:40:00,180.23,180.38,180.16,180.21,2349.0,175.6693,175.8155,175.6011,175.6498,2349.0
2025-02-07 13:45:00,180.25,180.32,180.23,180.31,2335.0,175.6888,175.757,175.6693,175.7473,2335.0
2025-02-07 13:50:00,180.25,180.31,180.16,180.16,2598.0,175.6888,175.7473,175.6011,175.6011,2598.0
2025-02-07 13:55:00,180.16,180.16,179.83,179.84,3280.0,175.6011,175.6011,175.2794,175.2892,3280.0
2025-02-07 14:00:00,179.7,179.72,179.55,179.72,2697.0,175.1527,175.1722,175.0065,175.1722,2697.0
2025-02-07 14:05:00,179.73,179.86,179.68,179.84,3689.0,175.1819,175.3087,175.1332,175.2892,3689.0
2025-02-07 14:10:00,179.78,179.93,179.78,179.92,4225.0,175.2307,175.3769,175.2307,175.3671,4225.0
2025-02-07 14:15:00,179.87,179.96,179.81,179.88,5116.0,175.3184,175.4061,175.2599,175.3281,5116.0
2025-02-07 14:20:00,179.88,179.89,179.74,179.78,4478.0,175.3281,175.3379,175.1917,175.2307,4478.0
2025-02-07 14:25:00,179.76,179.8,179.72,179.75,2455.0,175.2112,175.2502,175.1722,175.2014,2455.0
2025-02-07 14:30:00,179.71,179.85,179.61,179.8,6529.0,175.1625,175.2989,175.065,175.2502,6529.0
2025-02-07 14:35:00,179.81,179.87,179.79,179.87,1104.0,175.2599,175.3184,175.2404,175.3184,1104.0
2025-02-07 14:40:00,179.87,179.98,179.84,179.96,4300.0,175.3184,175.4256,175.2892,175.4061,4300.0
2025-02-07 14:45:00,179.94,180.0,179.89,179.96,6344.0,175.3866,175.4451,175.3379,175.4061,6344.0
2025-02-07 14:50:00,179.96,180.02,179.89,179.94,5183.0,175.4061,175.4646,175.3379,175.3866,5183.0
2025-02-07 14:55:00,179.87,179.95,179.86,179.94,2196.0,175.3184,175.3964,175.3087,175.3866,2196.0
2025-02-07 15:00:00,179.88,179.88,179.7,179.75,6811.0,175.3281,175.3281,175.1527,175.2014,6811.0
2025-02-07 15:05:00,179.75,179.87,179.72,179.8,3544.0,175.2014,175.3184,175.1722,175.2502,3544.0
2025-02-07 15:10:00,179.8,179.84,179.7,179.76,7173.0,175.2502,175.2892,175.1527,175.2112,7173.0
2025-02-07 15:15:00,179.77,179.82,179.73,179.77,4840.0,175.2209,175.2697,175.1819,175.2209,4840.0
2025-02-07 15:20:00,179.78,179.89,179.77,179.84,2615.0,175.2307,175.3379,175.2209,175.2892,2615.0
2025-02-07 15:25:00,179.89,179.92,179.83,179.87,9848.0,175.3379,175.3671,175.2794,175.3184,9848.0
2025-02-07 15:30:00,179.9,179.95,179.79,179.83,5594.0,175.3476,175.3964,175.2404,175.2794,5594.0
2025-02-07 15:35:00,179.83,179.88,179.69,179.83,11614.0,175.2794,175.3281,175.143,175.2794,11614.0
2025-02-07 15:40:00,179.77,179.83,179.54,179.74,5448.0,175.2209,175.2794,174.9968,175.1917,5448.0
2025-02-07 15:45:00,179.74,179.91,179.63,179.91,12488.0,175.1917,175.3574,175.0845,175.3574,12488.0
2025-02-07 15:50:00,179.91,180.19,179.86,179.92,20053.0,175.3574,175.6303,175.3087,175.3671,20053.0
2025-02-07 15:55:00,179.92,180.1,179.75,180.0,75828.0,175.3671,175.5426,175.2014,175.4451,75828.0
2025-02-10 09:30:00,180.77,180.87,180.01,180.35,17192.0,176.1956,176.2931,175.4549,175.7863,17192.0
2025-02-10 09:35:00,180.09,180.09,179.28,179.28,1397.0,175.5328,175.5328,174.7433,174.7433,1397.0
2025-02-10 09:40:00,179.23,179.24,178.77,178.81,8832.0,174.6946,174.7043,174.2462,174.2852,8832.0
2025-02-10 09:45:00,178.8,179.29,178.74,179.28,7367.0,174.2755,174.7531,174.217,174.7433,7367.0
2025-02-10 09:50:00,179.3,179.76,179.3,179.75,1413.0,174.7628,175.2112,174.7628,175.2014,1413.0
2025-02-10 09:55:00,179.7,180.03,179.7,180.02,3197.0,175.1527,175.4744,175.1527,175.4646,3197.0
2025-02-10 10:00:00,180.0,180.27,180.0,180.18,7682.0,175.4451,175.7083,175.4451,175.6206,7682.0
2025-02-10 10:05:00,180.25,180.9,180.24,180.89,8546.0,175.6888,176.3223,175.679,176.3126,8546.0
2025-02-10 10:10:00,180.89,180.89,180.54,180.55,6717.0,176.3126,176.3126,175.9714,175.9812,6717.0
2025-02-10 10:15:00,180.4,180.64,180.39,180.6,1585.0,175.835,176.0689,175.8252,176.0299,1585.0
2025-02-10 10:20:00,180.6,180.73,180.6,180.62,2552.0,176.0299,176.1566,176.0299,176.0494,2552.0
2025-02-10 10:25:00,180.67,180.67,180.26,180.4,2646.0,176.0982,176.0982,175.6985,175.835,2646.0
2025-02-10 10:30:00,180.52,180.57,180.3,180.3,4855.0,175.952,176.0007,175.7375,175.7375,4855.0
2025-02-10 10:35:00,180.36,180.36,180.17,180.27,2728.0,175.796,175.796,175.6108,175.7083,2728.0
2025-02-10 10:40:00,180.28,180.33,180.14,180.24,2000.0,175.718,175.7668,175.5816,175.679,2000.0
2025-02-10 10:45:00,180.34,180.42,180.16,180.42,18865.0,175.7765,175.8545,175.6011,175.8545,18865.0
2025-02-10 10:50:00,180.42,180.6,180.33,180.35,7043.0,175.8545,176.0299,175.7668,175.7863,7043.0
2025-02-10 10:55:00,180.41,180.44,180.03,180.03,9197.0,175.8447,175.874,175.4744,175.4744,9197.0
2025-02-10 11:00:00,180.03,180.03,179.71,179.72,3366.0,175.4744,175.4744,175.1625,175.1722,3366.0
2025-02-10 11:05:00,179.77,179.91,179.77,179.91,523.0,175.2209,175.3574,175.2209,175.3574,523.0
2025-02-10 11:10:00,179.91,179.94,179.46,179.47,28699.0,175.3574,175.3866,174.9188,174.9285,28699.0
2025-02-10 11:15:00,179.47,179.66,179.33,179.59,10156.0,174.9285,175.1137,174.7921,175.0455,10156.0
2025-02-10 11:20:00,179.64,179.69,179.51,179.59,2607.0,175.0942,175.143,174.9675,175.0455,2607.0
2025-02-10 11:25:00,179.61,179.8,179.61,179.74,5530.0,175.065,175.2502,175.065,175.1917,5530.0
2025-02-10 11:30:00,179.74,179.83,179.5,179.63,6915.0,175.1917,175.2794,174.9578,175.0845,6915.0
2025-02-10 11:35:00,179.62,179.73,179.61,179.7,3109.0,175.0747,175.1819,175.065,175.1527,3109.0
2025-02-10 11:40:00,179.62,180.05,179.62,180.05,4328.0,175.0747,175.4938,175.0747,175.4938,4328.0
2025-02-10 11:45:00,180.15,180.15,179.84,179.84,1973.0,175.5913,175.5913,175.2892,175.2892,1973.0
2025-02-10 11:50:00,180.0,180.05,179.76,179.84,4091.0,175.4451,175.4938,175.2112,175.2892,4091.0
2025-02-10 11:55:00,179.84,179.95,179.79,179.84,1614.0,175.2892,175.3964,175.2404,175.2892,1614.0
2025-02-10 12:00:00,179.83,180.0,179.77,179.78,2529.0,175.2794,175.4451,175.2209,175.2307,2529.0
2025-02-10 12:05:00,179.77,179.77,179.48,179.61,4308.0,175.2209,175.2209,174.9383,175.065,4308.0
2025-02-10 12:10:00,179.51,179.63,179.46,179.62,1488.0,174.9675,175.0845,174.9188,175.0747,1488.0
2025-02-10 12:15:00,179.61,179.71,179.6,179.69,1930.0,175.065,175.1625,175.0552,175.143,1930.0
2025-02-10 12:20:00,179.67,179.86,179.65,179.86,2420.0,175.1235,175.3087,175.104,175.3087,2420.0
2025-02-10 12:25:00,179.79,179.83,179.77,179.83,711.0,175.2404,175.2794,175.2209,175.2794,711.0
2025-02-10 12:30:00,179.89,180.05,179.83,179.89,9293.0,175.3379,175.4938,175.2794,175.3379,9293.0
2025-02-10 12:35:00,179.84,180.02,179.77,180.02,3400.0,175.2892,175.4646,175.2209,175.4646,3400.0
2025-02-10 12:40:00,180.07,180.07,179.91,180.02,566.0,175.5133,175.5133,175.3574,175.4646,566.0
2025-02-10 12:45:00,180.02,180.02,179.83,179.84,8608.0,175.4646,175.4646,175.2794,175.2892,8608.0
2025-02-10 12:50:00,179.85,179.9,179.82,179.84,6370.0,175.2989,175.3476,175.2697,175.2892,6370.0
2025-02-10 12:55:00,179.84,180.0,179.84,179.92,2200.0,175.2892,175.4451,175.2892,175.3671,2200.0
2025-02-10 13:00:00,179.83,180.03,179.8,179.96,9708.0,175.2794,175.4744,175.2502,175.4061,9708.0
2025-02-10 13:05:00,179.93,179.93,179.84,179.9,4509.0,175.3769,175.3769,175.2892,175.3476,4509.0
2025-02-10 13:10:00,179.9,180.0,179.84,180.0,2227.0,175.3476,175.4451,175.2892,175.4451,2227.0
2025-02-10 13:15:00,180.0,180.08,179.83,179.83,10414.0,175.4451,175.5231,175.2794,175.2794,10414.0
2025-02-10 13:20:00,179.93,180.15,179.92,180.14,10526.0,175.3769,175.5913,175.3671,175.5816,10526.0
2025-02-10 13:25:00,180.16,180.38,180.15,180.26,6232.0,175.6011,175.8155,175.5913,175.6985,6232.0
2025-02-10 13:30:00,180.27,180.3,180.17,180.24,4767.0,175.7083,175.7375,175.6108,175.679,4767.0
2025-02-10 13:35:00,180.23,180.57,180.18,180.56,9110.0,175.6693,176.0007,175.6206,175.9909,9110.0
2025-02-10 13:40:00,180.58,180.61,180.48,180.52,4300.0,176.0104,176.0397,175.913,175.952,4300.0
2025-02-10 13:45:00,180.59,180.59,180.45,180.57,7349.0,176.0202,176.0202,175.8837,176.0007,7349.0
2025-02-10 13:50:00,180.65,180.75,180.64,180.71,2000.0,176.0787,176.1761,176.0689,176.1371,2000.0
2025-02-10 13:55:00,180.77,180.92,180.71,180.78,71875.0,176.1956,176.3418,176.1371,176.2054,71875.0
2025-02-10 14:00:00,180.78,180.9,180.74,180.83,3864.0,176.2054,176.3223,176.1664,176.2541,3864.0
2025-02-10 14:05:00,180.85,180.93,180.73,180.83,4760.0,176.2736,176.3516,176.1566,176.2541,4760.0
2025-02-10 14:10:00,180.78,180.83,180.66,180.66,5388.0,176.2054,176.2541,176.0884,176.0884,5388.0
2025-02-10 14:15:00,180.7,180.79,180.66,180.76,124319.0,176.1274,176.2151,176.0884,176.1859,124319.0
2025-02-10 14:20:00,180.75,180.76,180.53,180.69,57180.0,176.1761,176.1859,175.9617,176.1177,57180.0
2025-02-10 14:25:00,180.69,180.69,180.44,180.46,2828.0,176.1177,176.1177,175.874,175.8935,2828.0
2025-02-10 14:30:00,180.37,180.55,180.37,180.55,5061.0,175.8057,175.9812,175.8057,175.9812,5061.0
2025-02-10 14:35:00,180.55,180.59,180.46,180.46,3239.0,175.9812,176.0202,175.8935,175.8935,3239.0
2025-02-10 14:40:00,180.49,180.49,180.3,180.35,2287.0,175.9227,175.9227,175.7375,175.7863,2287.0
2025-02-10 14:45:00,180.34,180.34,180.21,180.25,3135.0,175.7765,175.7765,175.6498,175.6888,3135.0
2025-02-10 14:50:00,180.2,180.28,180.19,180.25,3855.0,175.6401,175.718,175.6303,175.6888,3855.0
2025-02-10 14:55:00,180.27,180.31,180.11,180.24,4421.0,175.7083,175.7473,175.5523,175.679,4421.0
2025-02-10 15:00:00,180.16,180.35,180.16,180.3,3875.0,175.6011,175.7863,175.6011,175.7375,3875.0
2025-02-10 15:05:00,180.3,180.36,180.23,180.27,5568.0,175.7375,175.796,175.6693,175.7083,5568.0
2025-02-10 15:10:00,180.26,180.38,180.23,180.33,3315.0,175.6985,175.8155,175.6693,175.7668,3315.0
2025-02-10 15:15:00,180.4,180.42,180.31,180.32,3407.0,175.835,175.8545,175.7473,175.757,3407.0
2025-02-10 15:20:00,180.26,180.36,180.23,180.31,5168.0,175.6985,175.796,175.6693,175.7473,5168.0
2025-02-10 15:25:00,180.31,180.36,180.25,180.33,2624.0,175.7473,175.796,175.6888,175.7668,2624.0
2025-02-10 15:30:00,180.3,180.4,180.28,180.4,6309.0,175.7375,175.835,175.718,175.835,6309.0
2025-02-10 15:35:00,180.4,180.43,180.29,180.36,5968.0,175.835,175.8642,175.7278,175.796,5968.0
2025-02-10 15:40:00,180.36,180.36,180.25,180.3,6329.0,175.796,175.796,175.6888,175.7375,6329.0
2025-02-10 15:45:00,180.28,180.5,180.24,180.5,10102.0,175.718,175.9325,175.679,175.9325,10102.0
2025-02-10 15:50:00,180.4,180.71,180.4,180.41,37807.0,175.835,176.1371,175.835,175.8447,37807.0
2025-02-10 15:55:00,180.5,180.78,180.39,180.51,117130.0,175.9325,176.2054,175.8252,175.9422,117130.0
2025-02-11 09:30:00,180.34,180.34,179.77,179.77,8226.0,175.7765,175.7765,175.2209,175.2209,8226.0
2025-02-11 09:35:00,180.03,180.23,179.97,179.98,2074.0,175.4744,175.6693,175.4159,175.4256,2074.0
2025-02-11 09:40:00,180.29,180.77,179.88,180.77,5422.0,175.7278,176.1956,175.3281,176.1956,5422.0
2025-02-11 09:45:00,180.61,181.22,180.61,181.01,3083.0,176.0397,176.6342,176.0397,176.4296,3083.0
2025-02-11 09:50:00,181.19,181.44,180.94,181.2,34510.0,176.605,176.8487,176.3613,176.6147,34510.0
2025-02-11 09:55:00,181.2,181.97,181.2,181.97,18692.0,176.6147,177.3653,176.6147,177.3653,18692.0
2025-02-11 10:00:00,181.99,181.99,181.62,181.67,13964.0,177.3848,177.3848,177.0241,177.0729,13964.0
2025-02-11 10:05:00,181.64,181.73,181.31,181.35,23974.0,177.0436,177.1313,176.722,176.761,23974.0
2025-02-11 10:10:00,181.35,181.42,181.09,181.1,13239.0,176.761,176.8292,176.5075,176.5173,13239.0
2025-02-11 10:15:00,181.34,181.4,181.19,181.31,3242.0,176.7512,176.8097,176.605,176.722,3242.0
2025-02-11 10:20:00,181.47,181.58,181.25,181.49,11078.0,176.8779,176.9851,176.6635,176.8974,11078.0
2025-02-11 10:25:00,181.44,181.63,181.38,181.63,5198.0,176.8487,177.0339,176.7902,177.0339,5198.0
2025-02-11 10:30:00,181.66,181.74,181.47,181.71,19328.0,177.0631,177.1411,176.8779,177.1118,19328.0
2025-02-11 10:35:00,181.7,181.89,181.7,181.89,1732.0,177.1021,177.2873,177.1021,177.2873,1732.0
2025-02-11 10:40:00,182.0,182.25,182.0,182.2,6005.0,177.3945,177.6382,177.3945,177.5894,6005.0
2025-02-11 10:45:00,182.31,182.32,182.16,182.22,3189.0,177.6967,177.7064,177.5505,177.6089,3189.0
2025-02-11 10:50:00,182.21,182.42,182.11,182.31,7008.0,177.5992,177.8039,177.5017,177.6967,7008.0
2025-02-11 10:55:00,182.32,182.35,182.18,182.3,2934.0,177.7064,177.7356,177.5699,177.6869,2934.0
2025-02-11 11:00:00,182.37,182.37,182.11,182.32,5744.0,177.7551,177.7551,177.5017,177.7064,5744.0
2025-02-11 11:05:00,182.38,182.64,182.32,182.54,5186.0,177.7649,178.0183,177.7064,177.9208,5186.0
2025-02-11 11:10:00,182.55,182.62,182.44,182.62,5640.0,177.9306,177.9988,177.8234,177.9988,5640.0
2025-02-11 11:15:00,182.55,182.89,182.55,182.78,16506.0,177.9306,178.262,177.9306,178.1548,16506.0
2025-02-11 11:20:00,182.78,183.12,182.7,183.11,25462.0,178.1548,178.4862,178.0768,178.4764,25462.0
2025-02-11 11:25:00,183.13,183.2,182.84,182.93,4182.0,178.4959,178.5641,178.2132,178.301,4182.0
2025-02-11 11:30:00,182.94,182.98,182.84,182.98,4804.0,178.3107,178.3497,178.2132,178.3497,4804.0
2025-02-11 11:35:00,182.86,183.09,182.86,183.05,4834.0,178.2327,178.4569,178.2327,178.4179,4834.0
2025-02-11 11:40:00,183.05,183.05,182.84,183.04,8673.0,178.4179,178.4179,178.2132,178.4082,8673.0
2025-02-11 11:45:00,182.95,182.95,182.78,182.78,5327.0,178.3205,178.3205,178.1548,178.1548,5327.0
2025-02-11 11:50:00,182.82,182.96,182.71,182.92,3745.0,178.1938,178.3302,178.0865,178.2912,3745.0
2025-02-11 11:55:00,182.85,183.02,182.78,183.01,10435.0,178.223,178.3887,178.1548,178.3789,10435.0
2025-02-11 12:00:00,182.99,183.12,182.92,183.09,4848.0,178.3595,178.4862,178.2912,178.4569,4848.0
2025-02-11 12:05:00,183.02,183.06,182.92,183.02,1930.0,178.3887,178.4277,178.2912,178.3887,1930.0
2025-02-11 12:10:00,183.07,183.07,182.92,182.97,2734.0,178.4374,178.4374,178.2912,178.34,2734.0
2025-02-11 12:15:00,182.99,183.11,182.92,183.02,4100.0,178.3595,178.4764,178.2912,178.3887,4100.0
2025-02-11 12:20:00,183.08,183.09,182.89,182.9,3130.0,178.4472,178.4569,178.262,178.2717,3130.0
2025-02-11 12:25:00,182.9,182.9,182.83,182.9,1400.0,178.2717,178.2717,178.2035,178.2717,1400.0
2025-02-11 12:30:00,182.85,182.88,182.8,182.87,10023.0,178.223,178.2522,178.1743,178.2425,10023.0
2025-02-11 12:35:00,182.82,182.84,182.81,182.81,2228.0,178.1938,178.2132,178.184,178.184,2228.0
2025-02-11 12:40:00,182.82,182.95,182.82,182.93,3194.0,178.1938,178.3205,178.1938,178.301,3194.0
2025-02-11 12:45:00,182.93,183.04,182.92,182.95,1266.0,178.301,178.4082,178.2912,178.3205,1266.0
2025-02-11 12:50:00,183.0,183.05,182.93,182.93,2552.0,178.3692,178.4179,178.301,178.301,2552.0
2025-02-11 12:55:00,182.93,183.03,182.93,182.96,5072.0,178.301,178.3984,178.301,178.3302,5072.0
2025-02-11 13:00:00,182.97,183.56,182.95,183.34,59535.0,178.34,178.915,178.3205,178.7006,59535.0
2025-02-11 13:05:00,183.34,183.77,183.27,183.63,39771.0,178.7006,179.1197,178.6324,178.9833,39771.0
2025-02-11 13:10:00,183.45,183.75,183.45,183.68,4096.0,178.8078,179.1002,178.8078,179.032,4096.0
2025-02-11 13:15:00,183.68,183.8,183.5,183.56,8968.0,179.032,179.149,178.8565,178.915,8968.0
2025-02-11 13:20:00,183.56,183.58,183.27,183.28,3852.0,178.915,178.9345,178.6324,178.6421,3852.0
2025-02-11 13:25:00,183.37,183.37,183.27,183.29,2151.0,178.7298,178.7298,178.6324,178.6519,2151.0
2025-02-11 13:30:00,183.35,183.69,183.28,183.69,7947.0,178.7103,179.0417,178.6421,179.0417,7947.0
2025-02-11 13:35:00,183.69,183.84,183.64,183.64,8039.0,179.0417,179.1879,178.993,178.993,8039.0
2025-02-11 13:40:00,183.69,183.89,183.6,183.76,28885.0,179.0417,179.2367,178.954,179.11,28885.0
2025-02-11 13:45:00,183.62,183.89,183.55,183.82,54929.0,178.9735,179.2367,178.9053,179.1684,54929.0
2025-02-11 13:50:00,183.76,183.84,183.61,183.74,6386.0,179.11,179.1879,178.9638,179.0905,6386.0
2025-02-11 13:55:00,183.83,183.84,183.73,183.78,2427.0,179.1782,179.1879,179.0807,179.1295,2427.0
2025-02-11 14:00:00,183.77,183.9,183.76,183.84,3128.0,179.1197,179.2464,179.11,179.1879,3128.0
2025-02-11 14:05:00,183.84,183.85,183.54,183.54,2100.0,179.1879,179.1977,178.8955,178.8955,2100.0
2025-02-11 14:10:00,183.7,183.88,183.7,183.84,4315.0,179.0515,179.2269,179.0515,179.1879,4315.0
2025-02-11 14:15:00,183.82,183.87,183.65,183.65,2849.0,179.1684,179.2172,179.0027,179.0027,2849.0
2025-02-11 14:20:00,183.71,183.97,183.71,183.94,5592.0,179.0612,179.3147,179.0612,179.2854,5592.0
2025-02-11 14:25:00,183.95,184.07,183.88,184.0,6150.0,179.2952,179.4121,179.2269,179.3439,6150.0
2025-02-11 14:30:00,184.03,184.05,183.91,183.92,78825.0,179.3731,179.3926,179.2562,179.2659,78825.0
2025-02-11 14:35:00,183.92,184.02,183.9,184.01,14384.0,179.2659,179.3634,179.2464,179.3536,14384.0
2025-02-11 14:40:00,184.0,184.35,183.98,184.13,20025.0,179.3439,179.685,179.3244,179.4706,20025.0
2025-02-11 14:45:00,184.12,184.31,183.97,184.03,3569.0,179.4609,179.646,179.3147,179.3731,3569.0
2025-02-11 14:50:00,184.07,184.12,183.98,184.08,5355.0,179.4121,179.4609,179.3244,179.4219,5355.0
2025-02-11 14:55:00,184.13,184.13,183.97,184.03,3837.0,179.4706,179.4706,179.3147,179.3731,3837.0
2025-02-11 15:00:00,184.03,184.22,184.02,184.22,7541.0,179.3731,179.5583,179.3634,179.5583,7541.0
2025-02-11 15:05:00,184.22,184.22,183.89,183.89,2850.0,179.5583,179.5583,179.2367,179.2367,2850.0
2025-02-11 15:10:00,183.92,183.96,183.78,183.82,2402.0,179.2659,179.3049,179.1295,179.1684,2402.0
2025-02-11 15:15:00,183.86,183.89,183.77,183.89,5788.0,179.2074,179.2367,179.1197,179.2367,5788.0
2025-02-11 15:20:00,183.84,183.84,183.65,183.69,5817.0,179.1879,179.1879,179.0027,179.0417,5817.0
2025-02-11 15:25:00,183.63,183.87,183.6,183.87,3881.0,178.9833,179.2172,178.954,179.2172,3881.0
2025-02-11 15:30:00,183.84,184.1,183.84,184.1,4660.0,179.1879,179.4414,179.1879,179.4414,4660.0
2025-02-11 15:35:00,184.1,184.18,183.97,184.07,6963.0,179.4414,179.5193,179.3147,179.4121,6963.0
2025-02-11 15:40:00,184.03,184.09,183.94,183.99,5567.0,179.3731,179.4316,179.2854,179.3341,5567.0
2025-02-11 15:45:00,183.96,184.09,183.68,183.68,10664.0,179.3049,179.4316,179.032,179.032,10664.0
2025-02-11 15:50:00,183.81,183.95,183.5,183.55,20147.0,179.1587,179.2952,178.8565,178.9053,20147.0
2025-02-11 15:55:00,183.59,184.55,183.45,184.24,702005.0,178.9443,179.88,178.8078,179.5778,702005.0
2025-02-12 09:30:00,180.95,182.64,180.95,182.39,24310.0,176.3711,178.0183,176.3711,177.7746,24310.0
2025-02-12 09:35:00,182.34,183.03,182.32,182.97,7417.0,177.7259,178.3984,177.7064,178.34,7417.0
2025-02-12 09:40:00,182.95,183.13,182.89,183.13,11844.0,178.3205,178.4959,178.262,178.4959,11844.0
2025-02-12 09:45:00,182.99,183.41,182.95,183.4,3444.0,178.3595,178.7688,178.3205,178.7591,3444.0
2025-02-12 09:50:00,183.42,183.42,183.2,183.24,6477.0,178.7786,178.7786,178.5641,178.6031,6477.0
2025-02-12 09:55:00,183.24,183.32,183.01,183.07,9101.0,178.6031,178.6811,178.3789,178.4374,9101.0
2025-02-12 10:00:00,183.06,183.11,182.7,182.75,25017.0,178.4277,178.4764,178.0768,178.1255,25017.0
2025-02-12 10:05:00,182.75,183.03,182.66,182.83,8983.0,178.1255,178.3984,178.0378,178.2035,8983.0
2025-02-12 10:10:00,182.84,183.03,182.72,182.82,6057.0,178.2132,178.3984,178.0963,178.1938,6057.0
2025-02-12 10:15:00,182.82,183.42,182.82,183.42,9153.0,178.1938,178.7786,178.1938,178.7786,9153.0
2025-02-12 10:20:00,183.36,183.39,183.2,183.31,5854.0,178.7201,178.7493,178.5641,178.6714,5854.0
2025-02-12 10:25:00,183.3,183.31,183.03,183.28,4465.0,178.6616,178.6714,178.3984,178.6421,4465.0
2025-02-12 10:30:00,183.29,183.32,183.05,183.28,10992.0,178.6519,178.6811,178.4179,178.6421,10992.0
2025-02-12 10:35:00,183.27,183.62,183.25,183.32,10425.0,178.6324,178.9735,178.6129,178.6811,10425.0
2025-02-12 10:40:00,183.26,183.26,182.94,183.06,2200.0,178.6226,178.6226,178.3107,178.4277,2200.0
2025-02-12 10:45:00,183.17,183.35,182.97,183.14,4862.0,178.5349,178.7103,178.34,178.5057,4862.0
2025-02-12 10:50:00,183.06,183.17,182.96,183.17,4246.0,178.4277,178.5349,178.3302,178.5349,4246.0
2025-02-12 10:55:00,183.17,183.25,182.98,183.25,3352.0,178.5349,178.6129,178.3497,178.6129,3352.0
2025-02-12 11:00:00,183.15,183.28,182.83,182.96,3503.0,178.5154,178.6421,178.2035,178.3302,3503.0
2025-02-12 11:05:00,182.92,182.92,182.5,182.5,2250.0,178.2912,178.2912,177.8818,177.8818,2250.0
2025-02-12 11:10:00,182.37,182.52,182.25,182.44,2363.0,177.7551,177.9013,177.6382,177.8234,2363.0
2025-02-12 11:15:00,182.37,182.48,182.25,182.29,6446.0,177.7551,177.8624,177.6382,177.6772,6446.0
2025-02-12 11:20:00,182.21,182.32,182.0,182.08,4179.0,177.5992,177.7064,177.3945,177.4725,4179.0
2025-02-12 11:25:00,182.0,182.03,181.65,181.84,4864.0,177.3945,177.4237,177.0534,177.2386,4864.0
2025-02-12 11:30:00,181.84,181.99,181.8,181.92,5187.0,177.2386,177.3848,177.1996,177.3165,5187.0
2025-02-12 11:35:00,181.94,182.14,181.93,182.05,3088.0,177.336,177.531,177.3263,177.4432,3088.0
2025-02-12 11:40:00,182.1,182.26,182.0,182.0,1947.0,177.492,177.6479,177.3945,177.3945,1947.0
2025-02-12 11:45:00,182.12,182.13,182.01,182.13,1785.0,177.5115,177.5212,177.4042,177.5212,1785.0
2025-02-12 11:50:00,182.14,182.45,182.14,182.42,2700.0,177.531,177.8331,177.531,177.8039,2700.0
2025-02-12 11:55:00,182.46,182.63,182.43,182.54,2441.0,177.8429,178.0086,177.8136,177.9208,2441.0
2025-02-12 12:00:00,182.46,182.53,182.34,182.44,2324.0,177.8429,177.9111,177.7259,177.8234,2324.0
2025-02-12 12:05:00,182.55,182.6,182.36,182.36,6674.0,177.9306,177.9793,177.7454,177.7454,6674.0
2025-02-12 12:10:00,182.48,182.85,182.48,182.84,3050.0,177.8624,178.223,177.8624,178.2132,3050.0
2025-02-12 12:15:00,182.87,182.87,182.69,182.75,3849.0,178.2425,178.2425,178.067,178.1255,3849.0
2025-02-12 12:20:00,182.75,182.94,182.7,182.7,2684.0,178.1255,178.3107,178.0768,178.0768,2684.0
2025-02-12 12:25:00,182.72,182.85,182.64,182.64,2375.0,178.0963,178.223,178.0183,178.0183,2375.0
2025-02-12 12:30:00,182.7,182.73,182.68,182.73,713.0,178.0768,178.106,178.0573,178.106,713.0
2025-02-12 12:35:00,182.77,182.77,182.69,182.72,1887.0,178.145,178.145,178.067,178.0963,1887.0
2025-02-12 12:40:00,182.67,182.71,182.64,182.69,1824.0,178.0475,178.0865,178.0183,178.067,1824.0
2025-02-12 12:45:00,182.73,182.95,182.72,182.88,4501.0,178.106,178.3205,178.0963,178.2522,4501.0
2025-02-12 12:50:00,182.91,183.24,182.9,183.19,6478.0,178.2815,178.6031,178.2717,178.5544,6478.0
2025-02-12 12:55:00,183.23,183.28,183.17,183.18,2190.0,178.5934,178.6421,178.5349,178.5446,2190.0
2025-02-12 13:00:00,183.19,183.24,183.14,183.22,6647.0,178.5544,178.6031,178.5057,178.5836,6647.0
2025-02-12 13:05:00,183.23,183.31,183.19,183.23,3222.0,178.5934,178.6714,178.5544,178.5934,3222.0
2025-02-12 13:10:00,183.27,183.36,183.25,183.27,3631.0,178.6324,178.7201,178.6129,178.6324,3631.0
2025-02-12 13:15:00,183.35,183.35,183.19,183.27,2407.0,178.7103,178.7103,178.5544,178.6324,2407.0
2025-02-12 13:20:00,183.2,183.25,183.07,183.18,4822.0,178.5641,178.6129,178.4374,178.5446,4822.0
2025-02-12 13:25:00,183.24,183.3,183.06,183.06,2105.0,178.6031,178.6616,178.4277,178.4277,2105.0
2025-02-12 13:30:00,183.09,183.22,183.08,183.15,2002.0,178.4569,178.5836,178.4472,178.5154,2002.0
2025-02-12 13:35:00,183.22,183.3,183.2,183.28,3459.0,178.5836,178.6616,178.5641,178.6421,3459.0
2025-02-12 13:40:00,183.24,183.28,183.08,183.23,3199.0,178.6031,178.6421,178.4472,178.5934,3199.0
2025-02-12 13:45:00,183.23,183.38,183.2,183.22,6723.0,178.5934,178.7396,178.5641,178.5836,6723.0
2025-02-12 13:50:00,183.23,183.58,183.23,183.5,5736.0,178.5934,178.9345,178.5934,178.8565,5736.0
2025-02-12 13:55:00,183.55,183.58,183.49,183.52,2576.0,178.9053,178.9345,178.8468,178.876,2576.0
2025-02-12 14:00:00,183.43,183.64,183.31,183.59,4011.0,178.7883,178.993,178.6714,178.9443,4011.0
2025-02-12 14:05:00,183.59,183.62,183.54,183.59,2647.0,178.9443,178.9735,178.8955,178.9443,2647.0
2025-02-12 14:10:00,183.53,183.58,183.45,183.51,2267.0,178.8858,178.9345,178.8078,178.8663,2267.0
2025-02-12 14:15:00,183.45,183.57,183.11,183.12,17521.0,178.8078,178.9248,178.4764,178.4862,17521.0
2025-02-12 14:20:00,183.13,183.37,183.04,183.37,24413.0,178.4959,178.7298,178.4082,178.7298,24413.0
2025-02-12 14:25:00,183.37,183.64,183.32,183.56,19516.0,178.7298,178.993,178.6811,178.915,19516.0
2025-02-12 14:30:00,183.56,183.82,183.54,183.73,40744.0,178.915,179.1684,178.8955,179.0807,40744.0
2025-02-12 14:35:00,183.73,183.87,183.72,183.87,4219.0,179.0807,179.2172,179.071,179.2172,4219.0
2025-02-12 14:40:00,183.87,183.97,183.53,183.66,25487.0,179.2172,179.3147,178.8858,179.0125,25487.0
2025-02-12 14:45:00,183.67,183.96,183.66,183.91,34742.0,179.0222,179.3049,179.0125,179.2562,34742.0
2025-02-12 14:50:00,183.9,184.03,183.89,184.03,39311.0,179.2464,179.3731,179.2367,179.3731,39311.0
2025-02-12 14:55:00,184.09,184.09,183.73,183.82,3610.0,179.4316,179.4316,179.0807,179.1684,3610.0
2025-02-12 15:00:00,183.88,183.88,183.4,183.56,2618.0,179.2269,179.2269,178.7591,178.915,2618.0
2025-02-12 15:05:00,183.62,183.67,183.56,183.62,2932.0,178.9735,179.0222,178.915,178.9735,2932.0
2025-02-12 15:10:00,183.68,183.78,183.61,183.7,7333.0,179.032,179.1295,178.9638,179.0515,7333.0
2025-02-12 15:15:00,183.71,183.71,183.47,183.52,4222.0,179.0612,179.0612,178.8273,178.876,4222.0
2025-02-12 15:20:00,183.5,183.63,183.49,183.61,7894.0,178.8565,178.9833,178.8468,178.9638,7894.0
2025-02-12 15:25:00,183.61,183.81,183.57,183.68,13514.0,178.9638,179.1587,178.9248,179.032,13514.0
2025-02-12 15:30:00,183.71,183.92,183.71,183.87,5472.0,179.0612,179.2659,179.0612,179.2172,5472.0
2025-02-12 15:35:00,183.87,183.93,183.8,183.82,38796.0,179.2172,179.2757,179.149,179.1684,38796.0
2025-02-12 15:40:00,183.8,184.01,183.76,183.85,14721.0,179.149,179.3536,179.11,179.1977,14721.0
2025-02-12 15:45:00,183.92,184.25,183.82,184.25,65627.0,179.2659,179.5876,179.1684,179.5876,65627.0
2025-02-12 15:50:00,184.26,184.43,183.86,183.94,29222.0,179.5973,179.763,179.2074,179.2854,29222.0
2025-02-12 15:55:00,183.99,184.11,183.72,183.88,110245.0,179.3341,179.4511,179.071,179.2269,110245.0
2025-02-13 09:30:00,184.57,184.57,184.1,184.53,18893.0,179.8995,179.8995,179.4414,179.8605,18893.0
2025-02-13 09:35:00,184.27,184.32,184.07,184.1,1491.0,179.6071,179.6558,179.4121,179.4414,1491.0
2025-02-13 09:40:00,184.18,184.55,184.0,184.28,4781.0,179.5193,179.88,179.3439,179.6168,4781.0
2025-02-13 09:45:00,184.2,184.22,183.94,184.0,2903.0,179.5388,179.5583,179.2854,179.3439,2903.0
2025-02-13 09:50:00,183.83,184.14,183.7,184.14,3307.0,179.1782,179.4803,179.0515,179.4803,3307.0
2025-02-13 09:55:00,184.28,184.28,183.96,184.22,3820.0,179.6168,179.6168,179.3049,179.5583,3820.0
2025-02-13 10:00:00,184.28,184.59,184.28,184.59,52448.0,179.6168,179.919,179.6168,179.919,52448.0
2025-02-13 10:05:00,184.53,184.86,184.48,184.55,8933.0,179.8605,180.1821,179.8117,179.88,8933.0
2025-02-13 10:10:00,184.65,185.08,184.53,185.0,10272.0,179.9774,180.3966,179.8605,180.3186,10272.0
2025-02-13 10:15:00,185.05,185.3,185.04,185.3,3246.0,180.3673,180.611,180.3576,180.611,3246.0
2025-02-13 10:20:00,185.3,185.3,185.16,185.28,2930.0,180.611,180.611,180.4745,180.5915,2930.0
2025-02-13 10:25:00,185.34,185.34,185.08,185.19,3441.0,180.65,180.65,180.3966,180.5038,3441.0
2025-02-13 10:30:00,185.08,185.44,185.0,185.37,5016.0,180.3966,180.7475,180.3186,180.6792,5016.0
2025-02-13 10:35:00,185.37,185.6,185.26,185.5,5584.0,180.6792,180.9034,180.572,180.8059,5584.0
2025-02-13 10:40:00,185.69,185.7,185.38,185.46,5883.0,180.9911,181.0009,180.689,180.7669,5883.0
2025-02-13 10:45:00,185.33,185.46,185.31,185.37,1539.0,180.6402,180.7669,180.6207,180.6792,1539.0
2025-02-13 10:50:00,185.37,185.41,185.1,185.1,4142.0,180.6792,180.7182,180.4161,180.4161,4142.0
2025-02-13 10:55:00,185.07,185.1,184.77,184.79,1600.0,180.3868,180.4161,180.0944,180.1139,1600.0
2025-02-13 11:00:00,184.75,184.84,184.53,184.58,3300.0,180.0749,180.1626,179.8605,179.9092,3300.0
2025-02-13 11:05:00,184.62,184.78,184.41,184.42,5238.0,179.9482,180.1042,179.7435,179.7533,5238.0
2025-02-13 11:10:00,184.46,184.5,184.18,184.31,3652.0,179.7923,179.8312,179.5193,179.646,3652.0
2025-02-13 11:15:00,184.18,184.51,184.04,184.25,30062.0,179.5193,179.841,179.3829,179.5876,30062.0
2025-02-13 11:20:00,184.25,184.36,184.1,184.18,1570.0,179.5876,179.6948,179.4414,179.5193,1570.0
2025-02-13 11:25:00,184.14,184.14,183.67,183.69,2558.0,179.4803,179.4803,179.0222,179.0417,2558.0
2025-02-13 11:30:00,183.72,184.16,183.72,184.16,5203.0,179.071,179.4998,179.071,179.4998,5203.0
2025-02-13 11:35:00,184.11,184.29,184.03,184.23,1400.0,179.4511,179.6266,179.3731,179.5681,1400.0
2025-02-13 11:40:00,184.23,184.3,184.19,184.3,1300.0,179.5681,179.6363,179.5291,179.6363,1300.0
2025-02-13 11:45:00,184.21,184.24,184.19,184.24,501.0,179.5486,179.5778,179.5291,179.5778,501.0
2025-02-13 11:50:00,184.25,184.48,184.18,184.48,2465.0,179.5876,179.8117,179.5193,179.8117,2465.0
2025-02-13 11:55:00,184.32,184.48,184.31,184.34,2169.0,179.6558,179.8117,179.646,179.6753,2169.0
2025-02-13 12:00:00,184.31,184.48,184.31,184.48,2022.0,179.646,179.8117,179.646,179.8117,2022.0
2025-02-13 12:05:00,184.48,184.59,184.46,184.58,2373.0,179.8117,179.919,179.7923,179.9092,2373.0
2025-02-13 12:10:00,184.59,184.69,184.58,184.68,1915.0,179.919,180.0164,179.9092,180.0067,1915.0
2025-02-13 12:15:00,184.61,184.64,184.6,184.6,1104.0,179.9385,179.9677,179.9287,179.9287,1104.0
2025-02-13 12:20:00,184.59,184.62,184.54,184.61,1998.0,179.919,179.9482,179.8702,179.9385,1998.0
2025-02-13 12:25:00,184.61,184.61,184.42,184.55,3770.0,179.9385,179.9385,179.7533,179.88,3770.0
2025-02-13 12:30:00,184.6,184.65,184.6,184.61,773.0,179.9287,179.9774,179.9287,179.9385,773.0
2025-02-13 12:35:00,184.66,184.66,184.52,184.57,4402.0,179.9872,179.9872,179.8507,179.8995,4402.0
2025-02-13 12:40:00,184.56,184.75,184.47,184.47,9094.0,179.8897,180.0749,179.802,179.802,9094.0
2025-02-13 12:45:00,184.54,184.62,184.53,184.61,2620.0,179.8702,179.9482,179.8605,179.9385,2620.0
2025-02-13 12:50:00,184.57,184.59,184.52,184.52,1647.0,179.8995,179.919,179.8507,179.8507,1647.0
2025-02-13 12:55:00,184.5,184.5,184.3,184.3,1629.0,179.8312,179.8312,179.6363,179.6363,1629.0
2025-02-13 13:00:00,184.23,184.3,184.11,184.12,2238.0,179.5681,179.6363,179.4511,179.4609,2238.0
2025-02-13 13:05:00,184.18,184.24,184.09,184.09,2049.0,179.5193,179.5778,179.4316,179.4316,2049.0
2025-02-13 13:10:00,184.19,184.34,184.19,184.27,1633.0,179.5291,179.6753,179.5291,179.6071,1633.0
2025-02-13 13:15:00,184.23,184.23,184.0,184.04,4278.0,179.5681,179.5681,179.3439,179.3829,4278.0
2025-02-13 13:20:00,184.02,184.09,183.75,183.82,9631.0,179.3634,179.4316,179.1002,179.1684,9631.0
2025-02-13 13:25:00,184.05,184.05,183.95,183.95,3353.0,179.3926,179.3926,179.2952,179.2952,3353.0
2025-02-13 13:30:00,184.07,184.22,184.07,184.22,880.0,179.4121,179.5583,179.4121,179.5583,880.0
2025-02-13 13:35:00,184.26,184.5,184.06,184.5,26554.0,179.5973,179.8312,179.4024,179.8312,26554.0
2025-02-13 13:40:00,184.45,184.45,184.0,184.19,5007.0,179.7825,179.7825,179.3439,179.5291,5007.0
2025-02-13 13:45:00,184.1,184.49,184.1,184.49,19124.0,179.4414,179.8215,179.4414,179.8215,19124.0
2025-02-13 13:50:00,184.4,184.58,184.38,184.45,22290.0,179.7338,179.9092,179.7143,179.7825,22290.0
2025-02-13 13:55:00,184.37,184.5,184.37,184.4,600.0,179.7045,179.8312,179.7045,179.7338,600.0
2025-02-13 14:00:00,184.5,184.56,184.36,184.56,2576.0,179.8312,179.8897,179.6948,179.8897,2576.0
2025-02-13 14:05:00,184.76,184.89,184.73,184.79,2909.0,180.0847,180.2114,180.0554,180.1139,2909.0
2025-02-13 14:10:00,184.7,184.83,184.68,184.78,4735.0,180.0262,180.1529,180.0067,180.1042,4735.0
2025-02-13 14:15:00,184.75,184.9,184.75,184.87,2315.0,180.0749,180.2211,180.0749,180.1919,2315.0
2025-02-13 14:20:00,184.88,184.88,184.59,184.59,2053.0,180.2016,180.2016,179.919,179.919,2053.0
2025-02-13 14:25:00,184.68,184.68,184.51,184.59,4259.0,180.0067,180.0067,179.841,179.919,4259.0
2025-02-13 14:30:00,184.6,184.9,184.55,184.87,181358.0,179.9287,180.2211,179.88,180.1919,181358.0
2025-02-13 14:35:00,184.84,184.87,184.65,184.65,6927.0,180.1626,180.1919,179.9774,179.9774,6927.0
2025-02-13 14:40:00,184.65,184.68,184.58,184.68,990.0,179.9774,180.0067,179.9092,180.0067,990.0
2025-02-13 14:45:00,184.6,184.74,184.55,184.71,9918.0,179.9287,180.0652,179.88,180.0359,9918.0
2025-02-13 14:50:00,184.71,184.93,184.71,184.92,4266.0,180.0359,180.2504,180.0359,180.2406,4266.0
2025-02-13 14:55:00,184.95,185.08,184.93,185.08,5672.0,180.2699,180.3966,180.2504,180.3966,5672.0
2025-02-13 15:00:00,185.1,185.1,184.88,184.99,5200.0,180.4161,180.4161,180.2016,180.3088,5200.0
2025-02-13 15:05:00,185.03,185.13,185.03,185.13,2400.0,180.3478,180.4453,180.3478,180.4453,2400.0
2025-02-13 15:10:00,185.06,185.09,185.0,185.01,2283.0,180.3771,180.4063,180.3186,180.3283,2283.0
2025-02-13 15:15:00,185.07,185.25,185.02,185.22,3240.0,180.3868,180.5623,180.3381,180.533,3240.0
2025-02-13 15:20:00,185.23,185.45,185.2,185.41,16949.0,180.5428,180.7572,180.5135,180.7182,16949.0
2025-02-13 15:25:00,185.41,185.64,185.38,185.64,4732.0,180.7182,180.9424,180.689,180.9424,4732.0
2025-02-13 15:30:00,185.61,185.83,185.56,185.83,7282.0,180.9132,181.1276,180.8644,181.1276,7282.0
2025-02-13 15:35:00,185.76,186.01,185.72,186.0,87897.0,181.0594,181.303,181.0204,181.2933,87897.0
2025-02-13 15:40:00,185.96,186.23,185.89,186.22,19656.0,181.2543,181.5175,181.1861,181.5077,19656.0
2025-02-13 15:45:00,186.18,186.74,186.18,186.74,17962.0,181.4687,182.0146,181.4687,182.0146,17962.0
2025-02-13 15:50:00,186.78,187.1,186.34,186.42,33063.0,182.0535,182.3654,181.6247,181.7027,33063.0
2025-02-13 15:55:00,186.38,186.57,186.19,186.25,62655.0,181.6637,181.8489,181.4785,181.537,62655.0
2025-02-14 09:30:00,186.86,187.05,186.33,186.86,13804.0,182.1315,182.3167,181.6149,182.1315,13804.0
2025-02-14 09:35:00,186.88,187.57,186.87,187.57,5798.0,182.151,182.8236,182.1413,182.8236,5798.0
2025-02-14 09:40:00,187.66,187.99,187.66,187.91,10190.0,182.9113,183.2329,182.9113,183.155,10190.0
2025-02-14 09:45:00,187.96,188.13,187.63,187.77,6380.0,183.2037,183.3694,182.882,183.0185,6380.0
2025-02-14 09:50:00,187.66,188.11,187.49,188.11,13027.0,182.9113,183.3499,182.7456,183.3499,13027.0
2025-02-14 09:55:00,188.11,188.14,187.73,187.86,4084.0,183.3499,183.3791,182.9795,183.1062,4084.0
2025-02-14 10:00:00,187.84,187.96,187.6,187.93,9898.0,183.0867,183.2037,182.8528,183.1744,9898.0
2025-02-14 10:05:00,187.97,188.03,187.69,187.75,6284.0,183.2134,183.2719,182.9405,182.999,6284.0
2025-02-14 10:10:00,187.83,187.83,187.34,187.34,15292.0,183.077,183.077,182.5994,182.5994,15292.0
2025-02-14 10:15:00,187.34,187.56,187.34,187.56,2605.0,182.5994,182.8138,182.5994,182.8138,2605.0
2025-02-14 10:20:00,187.66,187.91,187.57,187.91,10487.0,182.9113,183.155,182.8236,183.155,10487.0
2025-02-14 10:25:00,187.92,188.03,187.53,187.53,4657.0,183.1647,183.2719,182.7846,182.7846,4657.0
2025-02-14 10:30:00,187.59,187.65,187.0,187.11,22123.0,182.843,182.9015,182.268,182.3752,22123.0
2025-02-14 10:35:00,187.09,187.09,186.98,187.06,505.0,182.3557,182.3557,182.2485,182.3265,505.0
2025-02-14 10:40:00,187.07,187.39,186.96,187.17,5698.0,182.3362,182.6481,182.229,182.4337,5698.0
2025-02-14 10:45:00,187.18,187.35,187.1,187.17,4336.0,182.4434,182.6091,182.3654,182.4337,4336.0
2025-02-14 10:50:00,187.08,187.12,186.91,186.98,21206.0,182.346,182.3849,182.1803,182.2485,21206.0
2025-02-14 10:55:00,186.98,187.12,186.89,187.09,14267.0,182.2485,182.3849,182.1608,182.3557,14267.0
2025-02-14 11:00:00,187.12,187.31,187.11,187.26,1500.0,182.3849,182.5701,182.3752,182.5214,1500.0
2025-02-14 11:05:00,187.21,187.43,187.2,187.43,1339.0,182.4727,182.6871,182.4629,182.6871,1339.0
2025-02-14 11:10:00,187.41,187.46,187.32,187.37,3181.0,182.6676,182.7163,182.5799,182.6286,3181.0
2025-02-14 11:15:00,187.38,187.38,187.28,187.35,1400.0,182.6384,182.6384,182.5409,182.6091,1400.0
2025-02-14 11:20:00,187.28,187.43,187.1,187.21,3904.0,182.5409,182.6871,182.3654,182.4727,3904.0
2025-02-14 11:25:00,187.21,187.33,187.04,187.09,28166.0,182.4727,182.5896,182.307,182.3557,28166.0
2025-02-14 11:30:00,187.09,187.09,186.73,186.95,10863.0,182.3557,182.3557,182.0048,182.2192,10863.0
2025-02-14 11:35:00,186.95,186.95,186.35,186.52,9510.0,182.2192,182.2192,181.6344,181.8001,9510.0
2025-02-14 11:40:00,186.5,186.66,186.5,186.52,2581.0,181.7806,181.9366,181.7806,181.8001,2581.0
2025-02-14 11:45:00,186.52,186.8,186.46,186.7,7567.0,181.8001,182.073,181.7416,181.9756,7567.0
2025-02-14 11:50:00,186.73,186.74,186.57,186.72,1553.0,182.0048,182.0146,181.8489,181.9951,1553.0
2025-02-14 11:55:00,186.7,186.91,186.69,186.9,1958.0,181.9756,182.1803,181.9658,182.1705,1958.0
2025-02-14 12:00:00,186.98,186.99,186.91,186.99,434.0,182.2485,182.2582,182.1803,182.2582,434.0
2025-02-14 12:05:00,186.99,187.0,186.77,186.78,2131.0,182.2582,182.268,182.0438,182.0535,2131.0
2025-02-14 12:10:00,186.78,186.8,186.69,186.78,1136.0,182.0535,182.073,181.9658,182.0535,1136.0
2025-02-14 12:15:00,186.73,186.8,186.57,186.57,2565.0,182.0048,182.073,181.8489,181.8489,2565.0
2025-02-14 12:20:00,186.62,186.7,186.59,186.59,1889.0,181.8976,181.9756,181.8684,181.8684,1889.0
2025-02-14 12:25:00,186.72,186.72,186.44,186.64,3456.0,181.9951,181.9951,181.7221,181.9171,3456.0
2025-02-14 12:30:00,186.63,186.69,186.53,186.55,2834.0,181.9073,181.9658,181.8099,181.8294,2834.0
2025-02-14 12:35:00,186.55,186.56,186.43,186.44,8635.0,181.8294,181.8391,181.7124,181.7221,8635.0
2025-02-14 12:40:00,186.54,186.6,186.46,186.47,19074.0,181.8196,181.8781,181.7416,181.7514,19074.0
2025-02-14 12:45:00,186.45,186.48,186.26,186.28,3796.0,181.7319,181.7611,181.5467,181.5662,3796.0
2025-02-14 12:50:00,186.16,186.39,186.16,186.36,3515.0,181.4492,181.6734,181.4492,181.6442,3515.0
2025-02-14 12:55:00,186.47,186.47,186.4,186.45,800.0,181.7514,181.7514,181.6832,181.7319,800.0
2025-02-14 13:00:00,186.39,186.41,186.32,186.37,3651.0,181.6734,181.6929,181.6052,181.6539,3651.0
2025-02-14 13:05:00,186.37,186.37,186.36,186.36,1300.0,181.6539,181.6539,181.6442,181.6442,1300.0
2025-02-14 13:10:00,186.36,186.49,186.36,186.38,3900.0,181.6442,181.7709,181.6442,181.6637,3900.0
2025-02-14 13:15:00,186.38,186.44,186.34,186.43,1810.0,181.6637,181.7221,181.6247,181.7124,1810.0
2025-02-14 13:20:00,186.42,186.6,186.41,186.6,3890.0,181.7027,181.8781,181.6929,181.8781,3890.0
2025-02-14 13:25:00,186.6,186.6,186.6,186.6,0.0,181.8781,181.8781,181.8781,181.8781,0.0
2025-02-14 13:30:00,186.51,186.6,186.41,186.46,3778.0,181.7904,181.8781,181.6929,181.7416,3778.0
2025-02-14 13:35:00,186.52,186.56,186.27,186.35,23542.0,181.8001,181.8391,181.5565,181.6344,23542.0
2025-02-14 13:40:00,186.38,186.46,186.38,186.43,2940.0,181.6637,181.7416,181.6637,181.7124,2940.0
2025-02-14 13:45:00,186.47,186.47,186.4,186.4,2832.0,181.7514,181.7514,181.6832,181.6832,2832.0
2025-02-14 13:50:00,186.43,186.48,186.35,186.38,18807.0,181.7124,181.7611,181.6344,181.6637,18807.0
2025-02-14 13:55:00,186.25,186.42,186.25,186.36,1747.0,181.537,181.7027,181.537,181.6442,1747.0
2025-02-14 14:00:00,186.37,186.45,186.31,186.41,3095.0,181.6539,181.7319,181.5954,181.6929,3095.0
2025-02-14 14:05:00,186.39,186.47,186.33,186.43,6059.0,181.6734,181.7514,181.6149,181.7124,6059.0
2025-02-14 14:10:00,186.44,186.53,186.43,186.52,339.0,181.7221,181.8099,181.7124,181.8001,339.0
2025-02-14 14:15:00,186.51,186.51,186.33,186.38,3711.0,181.7904,181.7904,181.6149,181.6637,3711.0
2025-02-14 14:20:00,186.38,186.38,186.11,186.14,9631.0,181.6637,181.6637,181.4005,181.4297,9631.0
2025-02-14 14:25:00,186.15,186.25,186.09,186.24,4719.0,181.4395,181.537,181.381,181.5272,4719.0
2025-02-14 14:30:00,186.19,186.31,186.18,186.3,1000.0,181.4785,181.5954,181.4687,181.5857,1000.0
2025-02-14 14:35:00,186.31,186.38,186.24,186.31,2167.0,181.5954,181.6637,181.5272,181.5954,2167.0
2025-02-14 14:40:00,186.22,186.26,186.15,186.22,4000.0,181.5077,181.5467,181.4395,181.5077,4000.0
2025-02-14 14:45:00,186.24,186.31,186.21,186.21,3480.0,181.5272,181.5954,181.498,181.498,3480.0
2025-02-14 14:50:00,186.26,186.26,186.17,186.25,1648.0,181.5467,181.5467,181.459,181.537,1648.0
2025-02-14 14:55:00,186.24,186.33,186.15,186.3,5761.0,181.5272,181.6149,181.4395,181.5857,5761.0
2025-02-14 15:00:00,186.31,186.31,186.23,186.24,1467.0,181.5954,181.5954,181.5175,181.5272,1467.0
2025-02-14 15:05:00,186.32,186.33,186.19,186.28,3444.0,181.6052,181.6149,181.4785,181.5662,3444.0
2025-02-14 15:10:00,186.22,186.26,186.2,186.23,3380.0,181.5077,181.5467,181.4882,181.5175,3380.0
2025-02-14 15:15:00,186.27,186.43,186.27,186.39,5156.0,181.5565,181.7124,181.5565,181.6734,5156.0
2025-02-14 15:20:00,186.33,186.35,186.13,186.17,2460.0,181.6149,181.6344,181.42,181.459,2460.0
2025-02-14 15:25:00,186.12,186.15,185.97,186.05,11386.0,181.4102,181.4395,181.264,181.342,11386.0
2025-02-14 15:30:00,186.05,186.05,185.68,185.86,11276.0,181.342,181.342,180.9814,181.1568,11276.0
2025-02-14 15:35:00,185.89,186.04,185.78,186.03,3260.0,181.1861,181.3323,181.0788,181.3225,3260.0
2025-02-14 15:40:00,186.03,186.04,185.8,185.95,5465.0,181.3225,181.3323,181.0983,181.2445,5465.0
2025-02-14 15:45:00,185.94,186.04,185.76,185.9,5037.0,181.2348,181.3323,181.0594,181.1958,5037.0
2025-02-14 15:50:00,186.01,186.06,185.52,185.54,17147.0,181.303,181.3518,180.8254,180.8449,17147.0
2025-02-14 15:55:00,185.49,185.49,184.99,185.05,51294.0,180.7962,180.7962,180.3088,180.3673,51294.0
2025-02-18 09:30:00,185.4,185.88,184.93,184.93,21712.0,180.7085,181.1763,180.2504,180.2504,21712.0
2025-02-18 09:35:00,185.16,185.74,185.16,185.56,2935.0,180.4745,181.0399,180.4745,180.8644,2935.0
2025-02-18 09:40:00,185.51,185.54,185.45,185.45,790.0,180.8157,180.8449,180.7572,180.7572,790.0
2025-02-18 09:45:00,185.28,185.5,185.28,185.5,13075.0,180.5915,180.8059,180.5915,180.8059,13075.0
2025-02-18 09:50:00,185.47,185.58,185.31,185.31,2447.0,180.7767,180.8839,180.6207,180.6207,2447.0
2025-02-18 09:55:00,185.52,185.56,185.28,185.39,7754.0,180.8254,180.8644,180.5915,180.6987,7754.0
2025-02-18 10:00:00,185.46,185.65,185.34,185.38,12044.0,180.7669,180.9521,180.65,180.689,12044.0
2025-02-18 10:05:00,185.37,185.48,185.2,185.37,18774.0,180.6792,180.7864,180.5135,180.6792,18774.0
2025-02-18 10:10:00,185.37,185.55,185.25,185.46,21401.0,180.6792,180.8547,180.5623,180.7669,21401.0
2025-02-18 10:15:00,185.28,185.49,185.28,185.39,2326.0,180.5915,180.7962,180.5915,180.6987,2326.0
2025-02-18 10:20:00,185.39,185.4,185.29,185.3,23043.0,180.6987,180.7085,180.6012,180.611,23043.0
2025-02-18 10:25:00,185.3,185.66,185.29,185.55,3212.0,180.611,180.9619,180.6012,180.8547,3212.0
2025-02-18 10:30:00,185.63,185.95,185.63,185.72,5019.0,180.9326,181.2445,180.9326,181.0204,5019.0
2025-02-18 10:35:00,185.84,185.93,185.84,185.93,900.0,181.1373,181.2251,181.1373,181.2251,900.0
2025-02-18 10:40:00,185.98,185.98,185.83,185.91,4044.0,181.2738,181.2738,181.1276,181.2056,4044.0
2025-02-18 10:45:00,185.91,186.32,185.91,186.24,1208.0,181.2056,181.6052,181.2056,181.5272,1208.0
2025-02-18 10:50:00,186.23,186.48,186.2,186.25,4400.0,181.5175,181.7611,181.4882,181.537,4400.0
2025-02-18 10:55:00,186.25,186.35,186.19,186.23,11739.0,181.537,181.6344,181.4785,181.5175,11739.0
2025-02-18 11:00:00,186.2,186.23,185.9,186.06,28673.0,181.4882,181.5175,181.1958,181.3518,28673.0
2025-02-18 11:05:00,186.07,186.07,185.8,185.82,3667.0,181.3615,181.3615,181.0983,181.1178,3667.0
2025-02-18 11:10:00,185.75,185.81,185.53,185.53,12430.0,181.0496,181.1081,180.8352,180.8352,12430.0
2025-02-18 11:15:00,185.53,185.61,185.36,185.39,13819.0,180.8352,180.9132,180.6695,180.6987,13819.0
2025-02-18 11:20:00,185.4,185.42,185.2,185.33,3605.0,180.7085,180.728,180.5135,180.6402,3605.0
2025-02-18 11:25:00,185.42,185.45,185.39,185.41,3575.0,180.728,180.7572,180.6987,180.7182,3575.0
2025-02-18 11:30:00,185.31,185.37,185.31,185.37,400.0,180.6207,180.6792,180.6207,180.6792,400.0
2025-02-18 11:35:00,185.34,185.49,185.28,185.33,7787.0,180.65,180.7962,180.5915,180.6402,7787.0
2025-02-18 11:40:00,185.33,185.53,185.33,185.41,2708.0,180.6402,180.8352,180.6402,180.7182,2708.0
2025-02-18 11:45:00,185.47,185.54,185.41,185.48,15962.0,180.7767,180.8449,180.7182,180.7864,15962.0
2025-02-18 11:50:00,185.51,185.51,185.44,185.44,800.0,180.8157,180.8157,180.7475,180.7475,800.0
2025-02-18 11:55:00,185.39,185.46,185.32,185.44,2240.0,180.6987,180.7669,180.6305,180.7475,2240.0
2025-02-18 12:00:00,185.35,185.39,185.27,185.39,1149.0,180.6597,180.6987,180.5818,180.6987,1149.0
2025-02-18 12:05:00,185.42,185.51,185.4,185.5,805.0,180.728,180.8157,180.7085,180.8059,805.0
2025-02-18 12:10:00,185.56,185.87,185.52,185.79,9156.0,180.8644,181.1666,180.8254,181.0886,9156.0
2025-02-18 12:15:00,185.74,185.75,185.66,185.75,1300.0,181.0399,181.0496,180.9619,181.0496,1300.0
2025-02-18 12:20:00,185.75,185.85,185.68,185.71,2194.0,181.0496,181.1471,180.9814,181.0106,2194.0
2025-02-18 12:25:00,185.71,185.71,185.52,185.53,5496.0,181.0106,181.0106,180.8254,180.8352,5496.0
2025-02-18 12:30:00,185.53,185.66,185.49,185.62,2048.0,180.8352,180.9619,180.7962,180.9229,2048.0
2025-02-18 12:35:00,185.63,185.69,185.63,185.66,964.0,180.9326,180.9911,180.9326,180.9619,964.0
2025-02-18 12:40:00,185.65,185.71,185.48,185.53,2261.0,180.9521,181.0106,180.7864,180.8352,2261.0
2025-02-18 12:45:00,185.52,185.76,185.49,185.53,5990.0,180.8254,181.0594,180.7962,180.8352,5990.0
2025-02-18 12:50:00,185.57,185.58,185.45,185.52,9621.0,180.8742,180.8839,180.7572,180.8254,9621.0
2025-02-18 12:55:00,185.5,185.5,185.43,185.44,3737.0,180.8059,180.8059,180.7377,180.7475,3737.0
2025-02-18 13:00:00,185.43,185.54,185.43,185.45,1266.0,180.7377,180.8449,180.7377,180.7572,1266.0
2025-02-18 13:05:00,185.41,185.46,185.36,185.36,2026.0,180.7182,180.7669,180.6695,180.6695,2026.0
2025-02-18 13:10:00,185.43,185.7,185.43,185.53,11937.0,180.7377,181.0009,180.7377,180.8352,11937.0
2025-02-18 13:15:00,185.56,185.58,185.47,185.47,1746.0,180.8644,180.8839,180.7767,180.7767,1746.0
2025-02-18 13:20:00,185.54,185.56,185.31,185.56,8570.0,180.8449,180.8644,180.6207,180.8644,8570.0
2025-02-18 13:25:00,185.59,185.71,185.59,185.68,1507.0,180.8937,181.0106,180.8937,180.9814,1507.0
2025-02-18 13:30:00,185.68,185.89,185.68,185.83,3335.0,180.9814,181.1861,180.9814,181.1276,3335.0
2025-02-18 13:35:00,185.84,185.84,185.72,185.74,1553.0,181.1373,181.1373,181.0204,181.0399,1553.0
2025-02-18 13:40:00,185.7,185.76,185.69,185.72,1240.0,181.0009,181.0594,180.9911,181.0204,1240.0
2025-02-18 13:45:00,185.66,185.74,185.66,185.67,1701.0,180.9619,181.0399,180.9619,180.9716,1701.0
2025-02-18 13:50:00,185.74,185.88,185.66,185.8,2488.0,181.0399,181.1763,180.9619,181.0983,2488.0
2025-02-18 13:55:00,185.79,185.87,185.7,185.75,2895.0,181.0886,181.1666,181.0009,181.0496,2895.0
2025-02-18 14:00:00,185.75,185.88,185.73,185.85,6739.0,181.0496,181.1763,181.0301,181.1471,6739.0
2025-02-18 14:05:00,185.85,185.86,185.63,185.72,10847.0,181.1471,181.1568,180.9326,181.0204,10847.0
2025-02-18 14:10:00,185.74,185.81,185.72,185.78,4187.0,181.0399,181.1081,181.0204,181.0788,4187.0
2025-02-18 14:15:00,185.7,185.74,185.69,185.74,3250.0,181.0009,181.0399,180.9911,181.0399,3250.0
2025-02-18 14:20:00,185.8,186.04,185.76,186.04,7695.0,181.0983,181.3323,181.0594,181.3323,7695.0
2025-02-18 14:25:00,186.04,186.07,186.01,186.02,19854.0,181.3323,181.3615,181.303,181.3128,19854.0
2025-02-18 14:30:00,186.02,186.06,185.95,186.05,4836.0,181.3128,181.3518,181.2445,181.342,4836.0
2025-02-18 14:35:00,186.0,186.25,186.0,186.25,11312.0,181.2933,181.537,181.2933,181.537,11312.0
2025-02-18 14:40:00,186.25,186.62,186.24,186.62,7015.0,181.537,181.8976,181.5272,181.8976,7015.0
2025-02-18 14:45:00,186.63,186.66,186.57,186.63,5494.0,181.9073,181.9366,181.8489,181.9073,5494.0
2025-02-18 14:50:00,186.63,186.79,186.62,186.72,6014.0,181.9073,182.0633,181.8976,181.9951,6014.0
2025-02-18 14:55:00,186.72,186.83,186.72,186.8,5859.0,181.9951,182.1023,181.9951,182.073,5859.0
2025-02-18 15:00:00,186.8,186.92,186.57,186.92,7883.0,182.073,182.19,181.8489,182.19,7883.0
2025-02-18 15:05:00,187.0,187.0,186.77,186.83,6531.0,182.268,182.268,182.0438,182.1023,6531.0
2025-02-18 15:10:00,186.83,186.9,186.77,186.84,14223.0,182.1023,182.1705,182.0438,182.112,14223.0
2025-02-18 15:15:00,186.84,186.85,186.43,186.53,11397.0,182.112,182.1218,181.7124,181.8099,11397.0
2025-02-18 15:20:00,186.53,186.57,186.31,186.34,7460.0,181.8099,181.8489,181.5954,181.6247,7460.0
2025-02-18 15:25:00,186.35,186.35,186.21,186.25,1230.0,181.6344,181.6344,181.498,181.537,1230.0
2025-02-18 15:30:00,186.18,186.33,186.07,186.08,7572.0,181.4687,181.6149,181.3615,181.3713,7572.0
2025-02-18 15:35:00,186.13,186.16,185.96,185.98,36759.0,181.42,181.4492,181.2543,181.2738,36759.0
2025-02-18 15:40:00,185.98,186.13,185.79,185.85,7052.0,181.2738,181.42,181.0886,181.1471,7052.0
2025-02-18 15:45:00,185.85,186.12,185.85,185.92,9327.0,181.1471,181.4102,181.1471,181.2153,9327.0
2025-02-18 15:50:00,185.96,186.17,185.77,185.89,15365.0,181.2543,181.459,181.0691,181.1861,15365.0
2025-02-18 15:55:00,185.87,186.15,185.85,186.11,77477.0,181.1666,181.4395,181.1471,181.4005,77477.0
2025-02-19 09:30:00,185.5,185.57,185.01,185.22,15737.0,180.8059,180.8742,180.3283,180.533,15737.0
2025-02-19 09:35:00,185.0,185.0,184.72,184.96,1232.0,180.3186,180.3186,180.0457,180.2796,1232.0
2025-02-19 09:40:00,184.9,184.9,184.28,184.28,900.0,180.2211,180.2211,179.6168,179.6168,900.0
2025-02-19 09:45:00,184.28,184.81,184.28,184.81,10155.0,179.6168,180.1334,179.6168,180.1334,10155.0
2025-02-19 09:50:00,184.72,185.05,184.71,185.05,2338.0,180.0457,180.3673,180.0359,180.3673,2338.0
2025-02-19 09:55:00,185.09,185.31,185.09,185.31,1350.0,180.4063,180.6207,180.4063,180.6207,1350.0
2025-02-19 10:00:00,185.34,185.55,185.22,185.23,2326.0,180.65,180.8547,180.533,180.5428,2326.0
2025-02-19 10:05:00,185.31,185.51,185.2,185.51,2248.0,180.6207,180.8157,180.5135,180.8157,2248.0
2025-02-19 10:10:00,185.41,185.41,185.11,185.27,2841.0,180.7182,180.7182,180.4258,180.5818,2841.0
2025-02-19 10:15:00,185.33,185.68,185.32,185.6,6076.0,180.6402,180.9814,180.6305,180.9034,6076.0
2025-02-19 10:20:00,185.53,185.8,185.46,185.8,4895.0,180.8352,181.0983,180.7669,181.0983,4895.0
2025-02-19 10:25:00,185.84,185.85,185.04,185.22,15615.0,181.1373,181.1471,180.3576,180.533,15615.0
2025-02-19 10:30:00,185.16,185.44,185.16,185.25,3430.0,180.4745,180.7475,180.4745,180.5623,3430.0
2025-02-19 10:35:00,185.43,185.43,185.2,185.3,3646.0,180.7377,180.7377,180.5135,180.611,3646.0
2025-02-19 10:40:00,185.43,185.43,185.08,185.17,2240.0,180.7377,180.7377,180.3966,180.4843,2240.0
2025-02-19 10:45:00,185.13,185.2,185.01,185.13,1705.0,180.4453,180.5135,180.3283,180.4453,1705.0
2025-02-19 10:50:00,185.13,185.16,184.93,185.12,4678.0,180.4453,180.4745,180.2504,180.4356,4678.0
2025-02-19 10:55:00,185.11,185.22,185.01,185.12,600.0,180.4258,180.533,180.3283,180.4356,600.0
2025-02-19 11:00:00,185.17,185.28,185.06,185.17,2169.0,180.4843,180.5915,180.3771,180.4843,2169.0
2025-02-19 11:05:00,185.24,185.27,185.19,185.26,800.0,180.5525,180.5818,180.5038,180.572,800.0
2025-02-19 11:10:00,185.2,185.2,185.0,185.16,4439.0,180.5135,180.5135,180.3186,180.4745,4439.0
2025-02-19 11:15:00,185.03,185.21,185.0,185.21,3436.0,180.3478,180.5233,180.3186,180.5233,3436.0
2025-02-19 11:20:00,185.25,185.38,185.16,185.27,1526.0,180.5623,180.689,180.4745,180.5818,1526.0
2025-02-19 11:25:00,185.35,185.38,185.29,185.29,1147.0,180.6597,180.689,180.6012,180.6012,1147.0
2025-02-19 11:30:00,185.37,185.52,185.35,185.52,3063.0,180.6792,180.8254,180.6597,180.8254,3063.0
2025-02-19 11:35:00,185.53,185.61,185.49,185.49,1113.0,180.8352,180.9132,180.7962,180.7962,1113.0
2025-02-19 11:40:00,185.49,185.61,185.47,185.52,1678.0,180.7962,180.9132,180.7767,180.8254,1678.0
2025-02-19 11:45:00,185.53,185.71,185.53,185.66,2794.0,180.8352,181.0106,180.8352,180.9619,2794.0
2025-02-19 11:50:00,185.62,185.74,185.59,185.66,1354.0,180.9229,181.0399,180.8937,180.9619,1354.0
2025-02-19 11:55:00,185.61,185.69,185.6,185.69,1514.0,180.9132,180.9911,180.9034,180.9911,1514.0
2025-02-19 12:00:00,185.61,185.63,185.61,185.63,400.0,180.9132,180.9326,180.9132,180.9326,400.0
2025-02-19 12:05:00,185.59,185.72,185.5,185.64,2586.0,180.8937,181.0204,180.8059,180.9424,2586.0
2025-02-19 12:10:00,185.64,185.64,185.48,185.49,2212.0,180.9424,180.9424,180.7864,180.7962,2212.0
2025-02-19 12:15:00,185.54,185.58,185.44,185.44,2287.0,180.8449,180.8839,180.7475,180.7475,2287.0
2025-02-19 12:20:00,185.33,185.46,185.33,185.45,2848.0,180.6402,180.7669,180.6402,180.7572,2848.0
2025-02-19 12:25:00,185.32,185.33,185.21,185.21,1127.0,180.6305,180.6402,180.5233,180.5233,1127.0
2025-02-19 12:30:00,185.25,185.39,185.12,185.39,2173.0,180.5623,180.6987,180.4356,180.6987,2173.0
2025-02-19 12:35:00,185.24,185.46,185.24,185.45,660.0,180.5525,180.7669,180.5525,180.7572,660.0
2025-02-19 12:40:00,185.43,185.49,185.24,185.38,2797.0,180.7377,180.7962,180.5525,180.689,2797.0
2025-02-19 12:45:00,185.39,185.48,185.38,185.46,2169.0,180.6987,180.7864,180.689,180.7669,2169.0
2025-02-19 12:50:00,185.54,185.68,185.53,185.59,3646.0,180.8449,180.9814,180.8352,180.8937,3646.0
2025-02-19 12:55:00,185.59,185.68,185.58,185.68,800.0,180.8937,180.9814,180.8839,180.9814,800.0
2025-02-19 13:00:00,185.61,185.64,185.43,185.5,3573.0,180.9132,180.9424,180.7377,180.8059,3573.0
2025-02-19 13:05:00,185.56,185.56,185.44,185.44,302.0,180.8644,180.8644,180.7475,180.7475,302.0
2025-02-19 13:10:00,185.43,185.6,185.41,185.53,3833.0,180.7377,180.9034,180.7182,180.8352,3833.0
2025-02-19 13:15:00,185.63,185.63,185.53,185.62,830.0,180.9326,180.9326,180.8352,180.9229,830.0
2025-02-19 13:20:00,185.62,185.63,185.59,185.59,1239.0,180.9229,180.9326,180.8937,180.8937,1239.0
2025-02-19 13:25:00,185.64,185.64,185.57,185.57,2088.0,180.9424,180.9424,180.8742,180.8742,2088.0
2025-02-19 13:30:00,185.57,185.68,185.56,185.66,2561.0,180.8742,180.9814,180.8644,180.9619,2561.0
2025-02-19 13:35:00,185.65,185.65,185.44,185.5,1745.0,180.9521,180.9521,180.7475,180.8059,1745.0
2025-02-19 13:40:00,185.57,185.61,185.54,185.61,400.0,180.8742,180.9132,180.8449,180.9132,400.0
2025-02-19 13:45:00,185.62,185.74,185.59,185.74,2661.0,180.9229,181.0399,180.8937,181.0399,2661.0
2025-02-19 13:50:00,185.84,185.95,185.74,185.93,5525.0,181.1373,181.2445,181.0399,181.2251,5525.0
2025-02-19 13:55:00,185.9,185.96,185.85,185.96,760.0,181.1958,181.2543,181.1471,181.2543,760.0
2025-02-19 14:00:00,185.84,185.95,185.72,185.76,2550.0,181.1373,181.2445,181.0204,181.0594,2550.0
2025-02-19 14:05:00,185.7,186.07,185.7,186.07,4483.0,181.0009,181.3615,181.0009,181.3615,4483.0
2025-02-19 14:10:00,186.07,186.18,186.01,186.11,5307.0,181.3615,181.4687,181.303,181.4005,5307.0
2025-02-19 14:15:00,186.13,186.4,186.13,186.33,7817.0,181.42,181.6832,181.42,181.6149,7817.0
2025-02-19 14:20:00,186.33,186.47,186.33,186.4,3505.0,181.6149,181.7514,181.6149,181.6832,3505.0
2025-02-19 14:25:00,186.33,186.47,186.25,186.47,5034.0,181.6149,181.7514,181.537,181.7514,5034.0
2025-02-19 14:30:00,186.44,186.45,186.22,186.22,2869.0,181.7221,181.7319,181.5077,181.5077,2869.0
2025-02-19 14:35:00,186.25,186.39,186.14,186.17,10745.0,181.537,181.6734,181.4297,181.459,10745.0
2025-02-19 14:40:00,186.25,186.37,186.25,186.37,4111.0,181.537,181.6539,181.537,181.6539,4111.0
2025-02-19 14:45:00,186.33,186.44,186.24,186.25,7015.0,181.6149,181.7221,181.5272,181.537,7015.0
2025-02-19 14:50:00,186.34,186.43,186.2,186.34,6896.0,181.6247,181.7124,181.4882,181.6247,6896.0
2025-02-19 14:55:00,186.4,186.44,186.22,186.24,2874.0,181.6832,181.7221,181.5077,181.5272,2874.0
2025-02-19 15:00:00,186.31,186.32,186.2,186.21,3224.0,181.5954,181.6052,181.4882,181.498,3224.0
2025-02-19 15:05:00,186.18,186.18,186.0,186.06,2558.0,181.4687,181.4687,181.2933,181.3518,2558.0
2025-02-19 15:10:00,186.06,186.08,186.04,186.05,2137.0,181.3518,181.3713,181.3323,181.342,2137.0
2025-02-19 15:15:00,186.05,186.12,186.05,186.07,2152.0,181.342,181.4102,181.342,181.3615,2152.0
2025-02-19 15:20:00,186.11,186.18,186.04,186.18,4123.0,181.4005,181.4687,181.3323,181.4687,4123.0
2025-02-19 15:25:00,186.22,186.26,186.05,186.13,2062.0,181.5077,181.5467,181.342,181.42,2062.0
2025-02-19 15:30:00,186.12,186.32,186.12,186.31,9437.0,181.4102,181.6052,181.4102,181.5954,9437.0
2025-02-19 15:35:00,186.31,186.58,186.29,186.29,8731.0,181.5954,181.8586,181.5759,181.5759,8731.0
2025-02-19 15:40:00,186.25,186.26,185.91,186.01,72357.0,181.537,181.5467,181.2056,181.303,72357.0
2025-02-19 15:45:00,186.01,186.16,185.99,186.0,8190.0,181.303,181.4492,181.2835,181.2933,8190.0
2025-02-19 15:50:00,186.2,186.31,185.71,185.74,11838.0,181.4882,181.5954,181.0106,181.0399,11838.0
2025-02-19 15:55:00,185.83,186.04,185.69,185.98,42144.0,181.1276,181.3323,180.9911,181.2738,42144.0
2025-02-20 09:30:00,185.43,186.06,185.43,185.87,9740.0,180.7377,181.3518,180.7377,181.1666,9740.0
2025-02-20 09:35:00,186.23,186.23,185.87,185.87,1043.0,181.5175,181.5175,181.1666,181.1666,1043.0
2025-02-20 09:40:00,186.44,186.44,185.61,185.72,6356.0,181.7221,181.7221,180.9132,181.0204,6356.0
2025-02-20 09:45:00,185.65,185.68,185.57,185.68,1100.0,180.9521,180.9814,180.8742,180.9814,1100.0
2025-02-20 09:50:00,185.67,186.11,185.67,185.96,11211.0,180.9716,181.4005,180.9716,181.2543,11211.0
2025-02-20 09:55:00,185.96,186.26,185.95,186.1,6334.0,181.2543,181.5467,181.2445,181.3908,6334.0
2025-02-20 10:00:00,186.0,186.23,185.91,186.03,8855.0,181.2933,181.5175,181.2056,181.3225,8855.0
2025-02-20 10:05:00,186.03,186.19,185.95,186.05,3671.0,181.3225,181.4785,181.2445,181.342,3671.0
2025-02-20 10:10:00,186.06,186.22,185.95,186.21,7092.0,181.3518,181.5077,181.2445,181.498,7092.0
2025-02-20 10:15:00,186.03,186.05,185.97,186.0,3679.0,181.3225,181.342,181.264,181.2933,3679.0
2025-02-20 10:20:00,186.0,186.45,186.0,186.17,14286.0,181.2933,181.7319,181.2933,181.459,14286.0
2025-02-20 10:25:00,186.17,186.27,186.1,186.13,1226.0,181.459,181.5565,181.3908,181.42,1226.0
2025-02-20 10:30:00,186.12,186.18,186.12,186.16,1500.0,181.4102,181.4687,181.4102,181.4492,1500.0
2025-02-20 10:35:00,186.18,186.31,186.17,186.18,2200.0,181.4687,181.5954,181.459,181.4687,2200.0
2025-02-20 10:40:00,186.2,186.25,186.07,186.12,1585.0,181.4882,181.537,181.3615,181.4102,1585.0
2025-02-20 10:45:00,186.09,186.16,185.94,186.09,8041.0,181.381,181.4492,181.2348,181.381,8041.0
2025-02-20 10:50:00,186.05,186.05,185.97,186.02,1209.0,181.342,181.342,181.264,181.3128,1209.0
2025-02-20 10:55:00,186.02,186.26,186.0,186.26,1788.0,181.3128,181.5467,181.2933,181.5467,1788.0
2025-02-20 11:00:00,186.25,186.29,186.11,186.12,2453.0,181.537,181.5759,181.4005,181.4102,2453.0
2025-02-20 11:05:00,186.12,186.33,186.11,186.27,3924.0,181.4102,181.6149,181.4005,181.5565,3924.0
2025-02-20 11:10:00,186.34,186.36,186.09,186.2,3453.0,181.6247,181.6442,181.381,181.4882,3453.0
2025-02-20 11:15:00,186.19,186.27,186.17,186.22,2000.0,181.4785,181.5565,181.459,181.5077,2000.0
2025-02-20 11:20:00,186.23,186.35,186.06,186.21,3748.0,181.5175,181.6344,181.3518,181.498,3748.0
2025-02-20 11:25:00,186.13,186.13,185.98,185.98,1142.0,181.42,181.42,181.2738,181.2738,1142.0
2025-02-20 11:30:00,185.98,186.19,185.87,186.09,3926.0,181.2738,181.4785,181.1666,181.381,3926.0
2025-02-20 11:35:00,186.08,186.11,185.98,186.11,1800.0,181.3713,181.4005,181.2738,181.4005,1800.0
2025-02-20 11:40:00,186.02,186.27,186.02,186.24,4996.0,181.3128,181.5565,181.3128,181.5272,4996.0
2025-02-20 11:45:00,186.19,186.47,186.12,186.41,10032.0,181.4785,181.7514,181.4102,181.6929,10032.0
2025-02-20 11:50:00,186.42,186.62,186.34,186.5,10751.0,181.7027,181.8976,181.6247,181.7806,10751.0
2025-02-20 11:55:00,186.49,186.49,186.35,186.36,1563.0,181.7709,181.7709,181.6344,181.6442,1563.0
2025-02-20 12:00:00,186.34,186.49,186.3,186.43,7163.0,181.6247,181.7709,181.5857,181.7124,7163.0
2025-02-20 12:05:00,186.5,186.54,186.41,186.48,6023.0,181.7806,181.8196,181.6929,181.7611,6023.0
2025-02-20 12:10:00,186.47,186.68,186.46,186.65,4506.0,181.7514,181.9561,181.7416,181.9268,4506.0
2025-02-20 12:15:00,186.66,186.8,186.62,186.73,8725.0,181.9366,182.073,181.8976,182.0048,8725.0
2025-02-20 12:20:00,186.79,186.8,186.61,186.66,3793.0,182.0633,182.073,181.8878,181.9366,3793.0
2025-02-20 12:25:00,186.64,186.64,186.36,186.43,11887.0,181.9171,181.9171,181.6442,181.7124,11887.0
2025-02-20 12:30:00,186.31,186.31,186.16,186.27,1907.0,181.5954,181.5954,181.4492,181.5565,1907.0
2025-02-20 12:35:00,186.16,186.16,185.67,185.81,4740.0,181.4492,181.4492,180.9716,181.1081,4740.0
2025-02-20 12:40:00,185.81,186.0,185.73,185.87,19811.0,181.1081,181.2933,181.0301,181.1666,19811.0
2025-02-20 12:45:00,185.96,186.02,185.95,185.96,1308.0,181.2543,181.3128,181.2445,181.2543,1308.0
2025-02-20 12:50:00,186.02,186.05,185.94,185.94,2575.0,181.3128,181.342,181.2348,181.2348,2575.0
2025-02-20 12:55:00,186.0,186.03,185.85,185.96,1579.0,181.2933,181.3225,181.1471,181.2543,1579.0
2025-02-20 13:00:00,186.02,186.02,185.89,185.93,2766.0,181.3128,181.3128,181.1861,181.2251,2766.0
2025-02-20 13:05:00,185.92,186.0,185.83,185.98,3779.0,181.2153,181.2933,181.1276,181.2738,3779.0
2025-02-20 13:10:00,185.98,186.04,185.95,186.0,2334.0,181.2738,181.3323,181.2445,181.2933,2334.0
2025-02-20 13:15:00,186.0,186.01,185.82,185.96,10113.0,181.2933,181.303,181.1178,181.2543,10113.0
2025-02-20 13:20:00,185.95,186.01,185.93,186.0,2317.0,181.2445,181.303,181.2251,181.2933,2317.0
2025-02-20 13:25:00,185.97,185.98,185.94,185.98,700.0,181.264,181.2738,181.2348,181.2738,700.0
2025-02-20 13:30:00,186.0,186.28,186.0,186.28,3421.0,181.2933,181.5662,181.2933,181.5662,3421.0
2025-02-20 13:35:00,186.27,186.31,186.18,186.31,1436.0,181.5565,181.5954,181.4687,181.5954,1436.0
2025-02-20 13:40:00,186.39,186.8,186.36,186.68,10645.0,181.6734,182.073,181.6442,181.9561,10645.0
2025-02-20 13:45:00,186.67,186.71,186.66,186.71,2545.0,181.9463,181.9853,181.9366,181.9853,2545.0
2025-02-20 13:50:00,186.71,186.81,186.65,186.74,2412.0,181.9853,182.0828,181.9268,182.0146,2412.0
2025-02-20 13:55:00,186.74,186.82,186.73,186.78,3278.0,182.0146,182.0925,182.0048,182.0535,3278.0
2025-02-20 14:00:00,186.78,186.79,186.77,186.79,733.0,182.0535,182.0633,182.0438,182.0633,733.0
2025-02-20 14:05:00,186.79,186.85,186.74,186.74,22023.0,182.0633,182.1218,182.0146,182.0146,22023.0
2025-02-20 14:10:00,186.78,186.8,186.72,186.8,1797.0,182.0535,182.073,181.9951,182.073,1797.0
2025-02-20 14:15:00,186.75,186.75,186.61,186.61,1895.0,182.0243,182.0243,181.8878,181.8878,1895.0
2025-02-20 14:20:00,186.64,186.72,186.64,186.64,2394.0,181.9171,181.9951,181.9171,181.9171,2394.0
2025-02-20 14:25:00,186.75,186.76,186.66,186.76,2947.0,182.0243,182.0341,181.9366,182.0341,2947.0
2025-02-20 14:30:00,186.71,186.74,186.61,186.71,7486.0,181.9853,182.0146,181.8878,181.9853,7486.0
2025-02-20 14:35:00,186.71,186.72,186.69,186.72,900.0,181.9853,181.9951,181.9658,181.9951,900.0
2025-02-20 14:40:00,186.72,186.87,186.71,186.79,2575.0,181.9951,182.1413,181.9853,182.0633,2575.0
2025-02-20 14:45:00,186.8,186.89,186.75,186.89,2426.0,182.073,182.1608,182.0243,182.1608,2426.0
2025-02-20 14:50:00,186.92,187.06,186.85,187.06,3511.0,182.19,182.3265,182.1218,182.3265,3511.0
2025-02-20 14:55:00,187.09,187.22,187.09,187.15,4370.0,182.3557,182.4824,182.3557,182.4142,4370.0
2025-02-20 15:00:00,187.11,187.15,187.01,187.01,3305.0,182.3752,182.4142,182.2777,182.2777,3305.0
2025-02-20 15:05:00,186.97,187.09,186.97,187.08,2066.0,182.2387,182.3557,182.2387,182.346,2066.0
2025-02-20 15:10:00,187.12,187.16,187.03,187.03,2990.0,182.3849,182.4239,182.2972,182.2972,2990.0
2025-02-20 15:15:00,187.03,187.2,187.03,187.18,3299.0,182.2972,182.4629,182.2972,182.4434,3299.0
2025-02-20 15:20:00,187.17,187.21,187.15,187.2,29579.0,182.4337,182.4727,182.4142,182.4629,29579.0
2025-02-20 15:25:00,187.14,187.18,186.78,186.81,5986.0,182.4044,182.4434,182.0535,182.0828,5986.0
2025-02-20 15:30:00,186.91,186.99,186.85,186.95,4691.0,182.1803,182.2582,182.1218,182.2192,4691.0
2025-02-20 15:35:00,186.93,186.93,186.79,186.86,4150.0,182.1997,182.1997,182.0633,182.1315,4150.0
2025-02-20 15:40:00,186.81,186.98,186.79,186.97,9358.0,182.0828,182.2485,182.0633,182.2387,9358.0
2025-02-20 15:45:00,187.02,187.05,186.88,186.95,9083.0,182.2875,182.3167,182.151,182.2192,9083.0
2025-02-20 15:50:00,187.02,187.49,186.79,186.81,8355.0,182.2875,182.7456,182.0633,182.0828,8355.0
2025-02-20 15:55:00,186.95,187.04,186.67,186.72,46999.0,182.2192,182.307,181.9463,181.9951,46999.0
2025-02-21 09:30:00,187.21,187.5,186.39,186.39,47711.0,182.4727,182.7553,181.6734,181.6734,47711.0
2025-02-21 09:35:00,186.14,187.15,186.11,186.88,3414.0,181.4297,182.4142,181.4005,182.151,3414.0
2025-02-21 09:40:00,186.73,186.73,186.3,186.33,1762.0,182.0048,182.0048,181.5857,181.6149,1762.0
2025-02-21 09:45:00,186.1,186.41,185.93,186.0,1537.0,181.3908,181.6929,181.2251,181.2933,1537.0
2025-02-21 09:50:00,185.84,186.11,185.57,186.11,4718.0,181.1373,181.4005,180.8742,181.4005,4718.0
2025-02-21 09:55:00,186.1,186.33,185.88,186.33,1877.0,181.3908,181.6149,181.1763,181.6149,1877.0
2025-02-21 10:00:00,186.4,186.4,185.75,186.17,760.0,181.6832,181.6832,181.0496,181.459,760.0
2025-02-21 10:05:00,186.03,186.4,186.03,186.4,3490.0,181.3225,181.6832,181.3225,181.6832,3490.0
2025-02-21 10:10:00,186.37,186.4,186.19,186.19,1364.0,181.6539,181.6832,181.4785,181.4785,1364.0
2025-02-21 10:15:00,186.43,186.43,186.07,186.07,725.0,181.7124,181.7124,181.3615,181.3615,725.0
2025-02-21 10:20:00,186.0,186.15,185.92,186.14,3533.0,181.2933,181.4395,181.2153,181.4297,3533.0
2025-02-21 10:25:00,185.99,186.02,185.98,185.99,800.0,181.2835,181.3128,181.2738,181.2835,800.0
2025-02-21 10:30:00,186.05,186.05,185.57,185.74,3040.0,181.342,181.342,180.8742,181.0399,3040.0
2025-02-21 10:35:00,185.57,186.05,185.57,185.77,3107.0,180.8742,181.342,180.8742,181.0691,3107.0
2025-02-21 10:40:00,185.83,185.95,185.57,185.68,4027.0,181.1276,181.2445,180.8742,180.9814,4027.0
2025-02-21 10:45:00,185.61,185.74,185.46,185.5,2237.0,180.9132,181.0399,180.7669,180.8059,2237.0
2025-02-21 10:50:00,185.4,185.61,185.38,185.61,2073.0,180.7085,180.9132,180.689,180.9132,2073.0
2025-02-21 10:55:00,185.49,185.57,185.37,185.57,2159.0,180.7962,180.8742,180.6792,180.8742,2159.0
2025-02-21 11:00:00,185.43,185.74,185.42,185.5,1158.0,180.7377,181.0399,180.728,180.8059,1158.0
2025-02-21 11:05:00,185.73,185.86,185.61,185.67,4345.0,181.0301,181.1568,180.9132,180.9716,4345.0
2025-02-21 11:10:00,185.54,185.78,185.53,185.68,8042.0,180.8449,181.0788,180.8352,180.9814,8042.0
2025-02-21 11:15:00,185.78,185.85,185.57,185.61,2294.0,181.0788,181.1471,180.8742,180.9132,2294.0
2025-02-21 11:20:00,185.56,185.69,185.35,185.35,2736.0,180.8644,180.9911,180.6597,180.6597,2736.0
2025-02-21 11:25:00,185.53,185.66,185.42,185.59,778.0,180.8352,180.9619,180.728,180.8937,778.0
2025-02-21 11:30:00,185.59,185.73,185.49,185.65,1397.0,180.8937,181.0301,180.7962,180.9521,1397.0
2025-02-21 11:35:00,185.74,185.78,185.64,185.64,1202.0,181.0399,181.0788,180.9424,180.9424,1202.0
2025-02-21 11:40:00,185.71,185.82,185.71,185.78,1513.0,181.0106,181.1178,181.0106,181.0788,1513.0
2025-02-21 11:45:00,185.8,185.84,185.71,185.79,1404.0,181.0983,181.1373,181.0106,181.0886,1404.0
2025-02-21 11:50:00,185.7,185.7,185.53,185.53,700.0,181.0009,181.0009,180.8352,180.8352,700.0
2025-02-21 11:55:00,185.59,185.69,185.58,185.65,519.0,180.8937,180.9911,180.8839,180.9521,519.0
2025-02-21 12:00:00,185.72,185.76,185.62,185.62,884.0,181.0204,181.0594,180.9229,180.9229,884.0
2025-02-21 12:05:00,185.6,185.61,185.49,185.57,1019.0,180.9034,180.9132,180.7962,180.8742,1019.0
2025-02-21 12:10:00,185.55,185.73,185.47,185.73,2122.0,180.8547,181.0301,180.7767,181.0301,2122.0
2025-02-21 12:15:00,185.62,185.66,185.5,185.5,3854.0,180.9229,180.9619,180.8059,180.8059,3854.0
2025-02-21 12:20:00,185.5,185.59,185.41,185.42,1541.0,180.8059,180.8937,180.7182,180.728,1541.0
2025-02-21 12:25:00,185.56,185.56,185.35,185.52,6432.0,180.8644,180.8644,180.6597,180.8254,6432.0
2025-02-21 12:30:00,185.4,185.53,185.38,185.48,2699.0,180.7085,180.8352,180.689,180.7864,2699.0
2025-02-21 12:35:00,185.38,185.38,185.15,185.25,5791.0,180.689,180.689,180.4648,180.5623,5791.0
2025-02-21 12:40:00,185.27,185.28,185.11,185.15,3188.0,180.5818,180.5915,180.4258,180.4648,3188.0
2025-02-21 12:45:00,185.13,185.15,185.12,185.14,254.0,180.4453,180.4648,180.4356,180.455,254.0
2025-02-21 12:50:00,185.06,185.06,184.86,184.9,4715.0,180.3771,180.3771,180.1821,180.2211,4715.0
2025-02-21 12:55:00,184.85,184.91,184.57,184.57,7339.0,180.1724,180.2309,179.8995,179.8995,7339.0
2025-02-21 13:00:00,184.75,184.75,184.41,184.53,3430.0,180.0749,180.0749,179.7435,179.8605,3430.0
2025-02-21 13:05:00,184.52,184.55,184.3,184.44,5544.0,179.8507,179.88,179.6363,179.7728,5544.0
2025-02-21 13:10:00,184.39,184.47,183.92,184.17,10924.0,179.724,179.802,179.2659,179.5096,10924.0
2025-02-21 13:15:00,184.29,184.29,184.03,184.07,3495.0,179.6266,179.6266,179.3731,179.4121,3495.0
2025-02-21 13:20:00,184.01,184.12,183.93,184.03,4692.0,179.3536,179.4609,179.2757,179.3731,4692.0
2025-02-21 13:25:00,184.04,184.09,183.85,183.95,3419.0,179.3829,179.4316,179.1977,179.2952,3419.0
2025-02-21 13:30:00,183.95,184.01,183.77,183.95,6396.0,179.2952,179.3536,179.1197,179.2952,6396.0
2025-02-21 13:35:00,183.93,184.09,183.89,183.9,4437.0,179.2757,179.4316,179.2367,179.2464,4437.0
2025-02-21 13:40:00,183.93,183.94,183.74,183.8,2088.0,179.2757,179.2854,179.0905,179.149,2088.0
2025-02-21 13:45:00,183.86,183.86,183.65,183.79,5383.0,179.2074,179.2074,179.0027,179.1392,5383.0
2025-02-21 13:50:00,183.83,183.92,183.81,183.86,4450.0,179.1782,179.2659,179.1587,179.2074,4450.0
2025-02-21 13:55:00,183.83,183.83,183.62,183.63,1546.0,179.1782,179.1782,178.9735,178.9833,1546.0
2025-02-21 14:00:00,183.73,183.75,183.4,183.4,7002.0,179.0807,179.1002,178.7591,178.7591,7002.0
2025-02-21 14:05:00,183.4,183.57,183.4,183.53,4066.0,178.7591,178.9248,178.7591,178.8858,4066.0
2025-02-21 14:10:00,183.61,183.62,183.39,183.58,8395.0,178.9638,178.9735,178.7493,178.9345,8395.0
2025-02-21 14:15:00,183.44,183.44,183.17,183.28,5541.0,178.7981,178.7981,178.5349,178.6421,5541.0
2025-02-21 14:20:00,183.17,183.18,182.06,182.38,47721.0,178.5349,178.5446,177.453,177.7649,47721.0
2025-02-21 14:25:00,182.26,182.52,182.14,182.18,2725.0,177.6479,177.9013,177.531,177.5699,2725.0
2025-02-21 14:30:00,182.2,182.23,181.78,181.87,8815.0,177.5894,177.6187,177.1801,177.2678,8815.0
2025-02-21 14:35:00,181.86,182.45,181.84,182.01,10037.0,177.258,177.8331,177.2386,177.4042,10037.0
2025-02-21 14:40:00,182.01,182.2,182.01,182.2,5161.0,177.4042,177.5894,177.4042,177.5894,5161.0
2025-02-21 14:45:00,182.25,182.41,182.18,182.41,5415.0,177.6382,177.7941,177.5699,177.7941,5415.0
2025-02-21 14:50:00,182.5,182.55,182.36,182.48,3864.0,177.8818,177.9306,177.7454,177.8624,3864.0
2025-02-21 14:55:00,182.55,182.75,182.55,182.63,3589.0,177.9306,178.1255,177.9306,178.0086,3589.0
2025-02-21 15:00:00,182.6,183.04,182.59,182.91,13456.0,177.9793,178.4082,177.9696,178.2815,13456.0
2025-02-21 15:05:00,182.92,183.14,182.9,183.14,4463.0,178.2912,178.5057,178.2717,178.5057,4463.0
2025-02-21 15:10:00,183.18,183.38,183.12,183.28,3706.0,178.5446,178.7396,178.4862,178.6421,3706.0
2025-02-21 15:15:00,183.28,183.47,183.18,183.43,4016.0,178.6421,178.8273,178.5446,178.7883,4016.0
2025-02-21 15:20:00,183.49,183.75,183.49,183.75,2038.0,178.8468,179.1002,178.8468,179.1002,2038.0
2025-02-21 15:25:00,183.66,183.84,183.63,183.78,1841.0,179.0125,179.1879,178.9833,179.1295,1841.0
2025-02-21 15:30:00,183.87,184.19,183.87,184.14,4231.0,179.2172,179.5291,179.2172,179.4803,4231.0
2025-02-21 15:35:00,184.12,184.17,183.73,184.0,4142.0,179.4609,179.5096,179.0807,179.3439,4142.0
2025-02-21 15:40:00,183.95,184.33,183.95,184.21,5928.0,179.2952,179.6655,179.2952,179.5486,5928.0
2025-02-21 15:45:00,184.12,184.15,183.86,183.93,12116.0,179.4609,179.4901,179.2074,179.2757,12116.0
2025-02-21 15:50:00,183.99,184.19,183.37,183.53,28103.0,179.3341,179.5291,178.7298,178.8858,28103.0
2025-02-21 15:55:00,183.56,184.06,183.38,183.85,97645.0,178.915,179.4024,178.7396,179.1977,97645.0
2025-02-24 09:30:00,184.42,184.51,183.97,184.39,17568.0,179.7533,179.841,179.3147,179.724,17568.0
2025-02-24 09:35:00,184.51,184.52,183.87,184.49,7939.0,179.841,179.8507,179.2172,179.8215,7939.0
2025-02-24 09:40:00,184.46,184.8,184.44,184.56,4959.0,179.7923,180.1236,179.7728,179.8897,4959.0
2025-02-24 09:45:00,184.53,184.53,184.16,184.24,4277.0,179.8605,179.8605,179.4998,179.5778,4277.0
2025-02-24 09:50:00,184.24,184.68,183.92,184.53,5703.0,179.5778,180.0067,179.2659,179.8605,5703.0
2025-02-24 09:55:00,184.51,184.89,184.35,184.49,2557.0,179.841,180.2114,179.685,179.8215,2557.0
2025-02-24 10:00:00,184.63,184.63,184.26,184.5,5507.0,179.958,179.958,179.5973,179.8312,5507.0
2025-02-24 10:05:00,184.44,185.59,184.43,185.33,7994.0,179.7728,180.8937,179.763,180.6402,7994.0
2025-02-24 10:10:00,185.16,185.16,184.42,184.44,6285.0,180.4745,180.4745,179.7533,179.7728,6285.0
2025-02-24 10:15:00,184.77,184.79,184.63,184.67,3937.0,180.0944,180.1139,179.958,179.9969,3937.0
2025-02-24 10:20:00,184.66,185.3,184.54,185.26,5600.0,179.9872,180.611,179.8702,180.572,5600.0
2025-02-24 10:25:00,185.27,185.39,185.07,185.2,9627.0,180.5818,180.6987,180.3868,180.5135,9627.0
2025-02-24 10:30:00,185.07,185.21,184.59,184.77,8700.0,180.3868,180.5233,179.919,180.0944,8700.0
2025-02-24 10:35:00,184.74,185.1,184.73,185.02,3488.0,180.0652,180.4161,180.0554,180.3381,3488.0
2025-02-24 10:40:00,184.81,185.31,184.78,185.31,3854.0,180.1334,180.6207,180.1042,180.6207,3854.0
2025-02-24 10:45:00,185.31,185.47,185.22,185.39,4651.0,180.6207,180.7767,180.533,180.6987,4651.0
2025-02-24 10:50:00,185.5,185.55,185.1,185.32,4880.0,180.8059,180.8547,180.4161,180.6305,4880.0
2025-02-24 10:55:00,185.28,185.46,185.12,185.26,4309.0,180.5915,180.7669,180.4356,180.572,4309.0
2025-02-24 11:00:00,185.26,185.43,185.25,185.37,5143.0,180.572,180.7377,180.5623,180.6792,5143.0
2025-02-24 11:05:00,185.28,185.72,185.27,185.63,3762.0,180.5915,181.0204,180.5818,180.9326,3762.0
2025-02-24 11:10:00,185.59,185.9,185.53,185.9,3935.0,180.8937,181.1958,180.8352,181.1958,3935.0
2025-02-24 11:15:00,185.87,186.05,185.77,185.99,9700.0,181.1666,181.342,181.0691,181.2835,9700.0
2025-02-24 11:20:00,185.99,186.02,185.79,185.84,5870.0,181.2835,181.3128,181.0886,181.1373,5870.0
2025-02-24 11:25:00,185.76,185.92,185.7,185.72,2089.0,181.0594,181.2153,181.0009,181.0204,2089.0
2025-02-24 11:30:00,185.81,185.93,185.62,185.62,3369.0,181.1081,181.2251,180.9229,180.9229,3369.0
2025-02-24 11:35:00,185.71,185.8,185.36,185.45,3951.0,181.0106,181.0983,180.6695,180.7572,3951.0
2025-02-24 11:40:00,185.45,185.45,185.13,185.31,4896.0,180.7572,180.7572,180.4453,180.6207,4896.0
2025-02-24 11:45:00,185.25,185.68,185.18,185.57,6732.0,180.5623,180.9814,180.494,180.8742,6732.0
2025-02-24 11:50:00,185.57,185.7,185.47,185.7,3797.0,180.8742,181.0009,180.7767,181.0009,3797.0
2025-02-24 11:55:00,185.62,185.62,185.21,185.27,2253.0,180.9229,180.9229,180.5233,180.5818,2253.0
2025-02-24 12:00:00,185.25,185.27,185.0,185.11,2639.0,180.5623,180.5818,180.3186,180.4258,2639.0
2025-02-24 12:05:00,185.15,185.16,185.03,185.09,1450.0,180.4648,180.4745,180.3478,180.4063,1450.0
2025-02-24 12:10:00,185.02,185.21,185.02,185.12,2863.0,180.3381,180.5233,180.3381,180.4356,2863.0
2025-02-24 12:15:00,185.04,185.19,185.04,185.06,2200.0,180.3576,180.5038,180.3576,180.3771,2200.0
2025-02-24 12:20:00,185.09,185.43,185.01,185.43,9884.0,180.4063,180.7377,180.3283,180.7377,9884.0
2025-02-24 12:25:00,185.31,185.31,185.2,185.26,1554.0,180.6207,180.6207,180.5135,180.572,1554.0
2025-02-24 12:30:00,185.23,185.25,185.12,185.15,2290.0,180.5428,180.5623,180.4356,180.4648,2290.0
2025-02-24 12:35:00,185.21,185.49,185.17,185.38,1146.0,180.5233,180.7962,180.4843,180.689,1146.0
2025-02-24 12:40:00,185.29,185.37,185.19,185.3,5436.0,180.6012,180.6792,180.5038,180.611,5436.0
2025-02-24 12:45:00,185.38,185.68,185.37,185.68,2394.0,180.689,180.9814,180.6792,180.9814,2394.0
2025-02-24 12:50:00,185.54,185.58,185.48,185.54,3162.0,180.8449,180.8839,180.7864,180.8449,3162.0
2025-02-24 12:55:00,185.62,185.83,185.62,185.75,11744.0,180.9229,181.1276,180.9229,181.0496,11744.0
2025-02-24 13:00:00,185.86,185.96,185.84,185.96,891.0,181.1568,181.2543,181.1373,181.2543,891.0
2025-02-24 13:05:00,186.0,186.11,185.96,186.02,9174.0,181.2933,181.4005,181.2543,181.3128,9174.0
2025-02-24 13:10:00,185.97,185.97,185.64,185.79,2097.0,181.264,181.264,180.9424,181.0886,2097.0
2025-02-24 13:15:00,185.83,185.91,185.8,185.91,600.0,181.1276,181.2056,181.0983,181.2056,600.0
2025-02-24 13:20:00,186.0,186.01,185.93,186.0,2511.0,181.2933,181.303,181.2251,181.2933,2511.0
2025-02-24 13:25:00,185.88,185.98,185.84,185.84,2956.0,181.1763,181.2738,181.1373,181.1373,2956.0
2025-02-24 13:30:00,185.89,185.95,185.87,185.95,2283.0,181.1861,181.2445,181.1666,181.2445,2283.0
2025-02-24 13:35:00,185.84,186.18,185.84,186.03,20325.0,181.1373,181.4687,181.1373,181.3225,20325.0
2025-02-24 13:40:00,186.06,186.07,185.87,185.93,3361.0,181.3518,181.3615,181.1666,181.2251,3361.0
2025-02-24 13:45:00,185.95,185.95,185.68,185.68,1757.0,181.2445,181.2445,180.9814,180.9814,1757.0
2025-02-24 13:50:00,185.69,185.82,185.68,185.77,1637.0,180.9911,181.1178,180.9814,181.0691,1637.0
2025-02-24 13:55:00,185.77,185.77,185.46,185.58,3937.0,181.0691,181.0691,180.7669,180.8839,3937.0
2025-02-24 14:00:00,185.65,185.67,185.61,185.64,5512.0,180.9521,180.9716,180.9132,180.9424,5512.0
2025-02-24 14:05:00,185.64,185.71,185.55,185.65,12370.0,180.9424,181.0106,180.8547,180.9521,12370.0
2025-02-24 14:10:00,185.6,185.6,185.21,185.22,5497.0,180.9034,180.9034,180.5233,180.533,5497.0
2025-02-24 14:15:00,185.28,185.28,185.0,185.0,2838.0,180.5915,180.5915,180.3186,180.3186,2838.0
2025-02-24 14:20:00,184.96,184.97,184.84,184.93,3350.0,180.2796,180.2893,180.1626,180.2504,3350.0
2025-02-24 14:25:00,184.95,184.96,184.64,184.69,3614.0,180.2699,180.2796,179.9677,180.0164,3614.0
2025-02-24 14:30:00,184.64,184.7,184.51,184.63,13973.0,179.9677,180.0262,179.841,179.958,13973.0
2025-02-24 14:35:00,184.6,184.65,184.5,184.5,8836.0,179.9287,179.9774,179.8312,179.8312,8836.0
2025-02-24 14:40:00,184.5,184.5,184.24,184.34,2554.0,179.8312,179.8312,179.5778,179.6753,2554.0
2025-02-24 14:45:00,184.3,184.52,184.24,184.52,3600.0,179.6363,179.8507,179.5778,179.8507,3600.0
2025-02-24 14:50:00,184.49,184.59,184.44,184.5,5370.0,179.8215,179.919,179.7728,179.8312,5370.0
2025-02-24 14:55:00,184.45,184.61,184.43,184.54,5030.0,179.7825,179.9385,179.763,179.8702,5030.0
2025-02-24 15:00:00,184.54,184.54,184.44,184.48,3670.0,179.8702,179.8702,179.7728,179.8117,3670.0
2025-02-24 15:05:00,184.48,184.57,184.4,184.52,6747.0,179.8117,179.8995,179.7338,179.8507,6747.0
2025-02-24 15:10:00,184.51,184.69,184.5,184.68,14471.0,179.841,180.0164,179.8312,180.0067,14471.0
2025-02-24 15:15:00,184.63,184.75,184.6,184.64,6152.0,179.958,180.0749,179.9287,179.9677,6152.0
2025-02-24 15:20:00,184.59,184.73,184.59,184.64,4920.0,179.919,180.0554,179.919,179.9677,4920.0
2025-02-24 15:25:00,184.69,184.77,184.65,184.65,11558.0,180.0164,180.0944,179.9774,179.9774,11558.0
2025-02-24 15:30:00,184.66,184.9,184.63,184.77,11221.0,179.9872,180.2211,179.958,180.0944,11221.0
2025-02-24 15:35:00,184.83,184.83,184.5,184.53,10574.0,180.1529,180.1529,179.8312,179.8605,10574.0
2025-02-24 15:40:00,184.53,184.75,184.4,184.64,6994.0,179.8605,180.0749,179.7338,179.9677,6994.0
2025-02-24 15:45:00,184.61,184.78,184.49,184.63,8308.0,179.9385,180.1042,179.8215,179.958,8308.0
2025-02-24 15:50:00,184.71,184.98,184.3,184.37,21539.0,180.0359,180.2991,179.6363,179.7045,21539.0
2025-02-24 15:55:00,184.34,184.66,184.32,184.65,87763.0,179.6753,179.9872,179.6558,179.9774,87763.0
2025-02-25 09:30:00,184.8,185.49,184.65,185.27,27652.0,180.1236,180.7962,179.9774,180.5818,27652.0
2025-02-25 09:35:00,185.2,186.17,185.12,186.17,1946.0,180.5135,181.459,180.4356,181.459,1946.0
2025-02-25 09:40:00,186.25,186.25,185.55,185.63,15006.0,181.537,181.537,180.8547,180.9326,15006.0
2025-02-25 09:45:00,185.56,185.81,185.47,185.74,4839.0,180.8644,181.1081,180.7767,181.0399,4839.0
2025-02-25 09:50:00,185.71,185.83,185.46,185.58,16383.0,181.0106,181.1276,180.7669,180.8839,16383.0
2025-02-25 09:55:00,185.59,185.97,185.58,185.94,6046.0,180.8937,181.264,180.8839,181.2348,6046.0
2025-02-25 10:00:00,185.64,185.91,185.22,185.79,31906.0,180.9424,181.2056,180.533,181.0886,31906.0
2025-02-25 10:05:00,185.99,186.01,185.6,185.74,4151.0,181.2835,181.303,180.9034,181.0399,4151.0
2025-02-25 10:10:00,185.74,185.79,185.19,185.19,3492.0,181.0399,181.0886,180.5038,180.5038,3492.0
2025-02-25 10:15:00,185.38,185.51,185.21,185.21,4838.0,180.689,180.8157,180.5233,180.5233,4838.0
2025-02-25 10:20:00,185.28,185.54,184.95,184.95,11851.0,180.5915,180.8449,180.2699,180.2699,11851.0
2025-02-25 10:25:00,184.84,185.08,184.62,184.83,3134.0,180.1626,180.3966,179.9482,180.1529,3134.0
2025-02-25 10:30:00,184.94,184.94,184.62,184.81,5571.0,180.2601,180.2601,179.9482,180.1334,5571.0
2025-02-25 10:35:00,184.9,185.0,184.76,184.99,1399.0,180.2211,180.3186,180.0847,180.3088,1399.0
2025-02-25 10:40:00,185.0,185.5,184.91,185.46,8957.0,180.3186,180.8059,180.2309,180.7669,8957.0
2025-02-25 10:45:00,185.31,185.31,185.06,185.24,2934.0,180.6207,180.6207,180.3771,180.5525,2934.0
2025-02-25 10:50:00,185.28,185.48,185.06,185.14,4129.0,180.5915,180.7864,180.3771,180.455,4129.0
2025-02-25 10:55:00,185.3,185.4,185.03,185.03,7088.0,180.611,180.7085,180.3478,180.3478,7088.0
2025-02-25 11:00:00,185.06,185.06,184.73,184.96,3612.0,180.3771,180.3771,180.0554,180.2796,3612.0
2025-02-25 11:05:00,185.03,185.25,184.8,184.95,4009.0,180.3478,180.5623,180.1236,180.2699,4009.0
2025-02-25 11:10:00,184.92,184.96,184.79,184.79,11980.0,180.2406,180.2796,180.1139,180.1139,11980.0
2025-02-25 11:15:00,184.8,184.82,184.57,184.64,5762.0,180.1236,180.1431,179.8995,179.9677,5762.0
2025-02-25 11:20:00,184.77,184.77,184.53,184.61,4762.0,180.0944,180.0944,179.8605,179.9385,4762.0
2025-02-25 11:25:00,184.61,184.61,184.02,184.48,6971.0,179.9385,179.9385,179.3634,179.8117,6971.0
2025-02-25 11:30:00,184.38,184.38,184.02,184.21,10547.0,179.7143,179.7143,179.3634,179.5486,10547.0
2025-02-25 11:35:00,184.4,184.54,184.4,184.5,1732.0,179.7338,179.8702,179.7338,179.8312,1732.0
2025-02-25 11:40:00,184.44,184.51,184.21,184.37,3033.0,179.7728,179.841,179.5486,179.7045,3033.0
2025-02-25 11:45:00,184.33,184.54,184.21,184.54,10960.0,179.6655,179.8702,179.5486,179.8702,10960.0
2025-02-25 11:50:00,184.49,184.57,184.37,184.39,16149.0,179.8215,179.8995,179.7045,179.724,16149.0
2025-02-25 11:55:00,184.33,184.55,184.25,184.25,4504.0,179.6655,179.88,179.5876,179.5876,4504.0
2025-02-25 12:00:00,184.23,184.27,184.0,184.15,2519.0,179.5681,179.6071,179.3439,179.4901,2519.0
2025-02-25 12:05:00,184.14,184.15,183.87,183.93,2153.0,179.4803,179.4901,179.2172,179.2757,2153.0
2025-02-25 12:10:00,183.93,183.95,183.87,183.87,2359.0,179.2757,179.2952,179.2172,179.2172,2359.0
2025-02-25 12:15:00,183.83,183.95,183.83,183.95,3400.0,179.1782,179.2952,179.1782,179.2952,3400.0
2025-02-25 12:20:00,183.95,184.16,183.94,184.12,1742.0,179.2952,179.4998,179.2854,179.4609,1742.0
2025-02-25 12:25:00,184.09,184.09,183.62,183.72,4099.0,179.4316,179.4316,178.9735,179.071,4099.0
2025-02-25 12:30:00,183.81,183.82,183.6,183.67,18547.0,179.1587,179.1684,178.954,179.0222,18547.0
2025-02-25 12:35:00,183.73,183.91,183.69,183.78,4233.0,179.0807,179.2562,179.0417,179.1295,4233.0
2025-02-25 12:40:00,183.69,183.79,183.63,183.69,3844.0,179.0417,179.1392,178.9833,179.0417,3844.0
2025-02-25 12:45:00,183.63,183.68,183.3,183.3,9286.0,178.9833,179.032,178.6616,178.6616,9286.0
2025-02-25 12:50:00,183.34,183.47,183.21,183.36,13024.0,178.7006,178.8273,178.5739,178.7201,13024.0
2025-02-25 12:55:00,183.31,183.35,183.06,183.31,13426.0,178.6714,178.7103,178.4277,178.6714,13426.0
2025-02-25 13:00:00,183.31,183.71,183.22,183.5,17028.0,178.6714,179.0612,178.5836,178.8565,17028.0
2025-02-25 13:05:00,183.51,183.94,183.5,183.68,17762.0,178.8663,179.2854,178.8565,179.032,17762.0
2025-02-25 13:10:00,183.65,183.87,183.25,183.77,27725.0,179.0027,179.2172,178.6129,179.1197,27725.0
2025-02-25 13:15:00,183.8,183.94,183.79,183.79,4891.0,179.149,179.2854,179.1392,179.1392,4891.0
2025-02-25 13:20:00,183.73,183.74,183.33,183.34,7027.0,179.0807,179.0905,178.6908,178.7006,7027.0
2025-02-25 13:25:00,183.45,183.49,183.38,183.49,2500.0,178.8078,178.8468,178.7396,178.8468,2500.0
2025-02-25 13:30:00,183.42,183.65,183.42,183.43,3593.0,178.7786,179.0027,178.7786,178.7883,3593.0
2025-02-25 13:35:00,183.39,184.18,183.38,184.18,4976.0,178.7493,179.5193,178.7396,179.5193,4976.0
2025-02-25 13:40:00,184.24,184.25,184.02,184.02,3713.0,179.5778,179.5876,179.3634,179.3634,3713.0
2025-02-25 13:45:00,184.13,184.14,184.03,184.07,4928.0,179.4706,179.4803,179.3731,179.4121,4928.0
2025-02-25 13:50:00,184.17,184.18,184.07,184.18,1700.0,179.5096,179.5193,179.4121,179.5193,1700.0
2025-02-25 13:55:00,184.24,184.33,184.09,184.1,3502.0,179.5778,179.6655,179.4316,179.4414,3502.0
2025-02-25 14:00:00,184.16,184.17,183.94,184.11,967.0,179.4998,179.5096,179.2854,179.4511,967.0
2025-02-25 14:05:00,184.25,184.27,184.16,184.27,1400.0,179.5876,179.6071,179.4998,179.6071,1400.0
2025-02-25 14:10:00,184.27,184.9,184.27,184.8,7385.0,179.6071,180.2211,179.6071,180.1236,7385.0
2025-02-25 14:15:00,184.73,184.85,184.57,184.66,2284.0,180.0554,180.1724,179.8995,179.9872,2284.0
2025-02-25 14:20:00,184.65,184.68,184.55,184.57,7509.0,179.9774,180.0067,179.88,179.8995,7509.0
2025-02-25 14:25:00,184.62,184.65,184.16,184.16,19630.0,179.9482,179.9774,179.4998,179.4998,19630.0
2025-02-25 14:30:00,184.15,184.2,183.79,183.98,7283.0,179.4901,179.5388,179.1392,179.3244,7283.0
2025-02-25 14:35:00,183.95,184.33,183.95,184.14,15325.0,179.2952,179.6655,179.2952,179.4803,15325.0
2025-02-25 14:40:00,184.18,184.49,184.17,184.35,15480.0,179.5193,179.8215,179.5096,179.685,15480.0
2025-02-25 14:45:00,184.42,184.53,183.98,184.53,6550.0,179.7533,179.8605,179.3244,179.8605,6550.0
2025-02-25 14:50:00,184.47,184.55,184.39,184.55,1119.0,179.802,179.88,179.724,179.88,1119.0
2025-02-25 14:55:00,184.55,184.57,184.48,184.53,1770.0,179.88,179.8995,179.8117,179.8605,1770.0
2025-02-25 15:00:00,184.5,184.5,184.1,184.14,6747.0,179.8312,179.8312,179.4414,179.4803,6747.0
2025-02-25 15:05:00,184.16,184.17,183.95,184.03,6301.0,179.4998,179.5096,179.2952,179.3731,6301.0
2025-02-25 15:10:00,183.96,184.02,183.83,183.9,2571.0,179.3049,179.3634,179.1782,179.2464,2571.0
2025-02-25 15:15:00,183.9,184.04,183.86,184.01,6365.0,179.2464,179.3829,179.2074,179.3536,6365.0
2025-02-25 15:20:00,184.01,184.19,183.96,184.14,14778.0,179.3536,179.5291,179.3049,179.4803,14778.0
2025-02-25 15:25:00,184.05,184.19,183.82,183.98,31685.0,179.3926,179.5291,179.1684,179.3244,31685.0
2025-02-25 15:30:00,183.96,184.15,183.81,184.13,3950.0,179.3049,179.4901,179.1587,179.4706,3950.0
2025-02-25 15:35:00,184.09,184.16,183.7,183.7,10952.0,179.4316,179.4998,179.0515,179.0515,10952.0
2025-02-25 15:40:00,183.7,183.7,183.45,183.59,5908.0,179.0515,179.0515,178.8078,178.9443,5908.0
2025-02-25 15:45:00,183.53,184.19,183.47,184.11,17003.0,178.8858,179.5291,178.8273,179.4511,17003.0
2025-02-25 15:50:00,184.16,184.3,183.81,183.95,25662.0,179.4998,179.6363,179.1587,179.2952,25662.0
2025-02-25 15:55:00,183.94,184.04,183.57,183.8,69509.0,179.2854,179.3829,178.9248,179.149,69509.0
2025-02-26 09:30:00,184.68,185.54,184.5,185.16,55207.0,180.0067,180.8449,179.8312,180.4745,55207.0
2025-02-26 09:35:00,185.09,185.09,184.85,185.0,1319.0,180.4063,180.4063,180.1724,180.3186,1319.0
2025-02-26 09:40:00,184.76,184.99,184.61,184.78,3797.0,180.0847,180.3088,179.9385,180.1042,3797.0
2025-02-26 09:45:00,184.25,184.48,183.96,184.37,5291.0,179.5876,179.8117,179.3049,179.7045,5291.0
2025-02-26 09:50:00,184.27,184.27,183.62,183.72,2119.0,179.6071,179.6071,178.9735,179.071,2119.0
2025-02-26 09:55:00,183.88,183.88,183.61,183.77,1635.0,179.2269,179.2269,178.9638,179.1197,1635.0
2025-02-26 10:00:00,183.91,184.14,183.76,184.09,11667.0,179.2562,179.4803,179.11,179.4316,11667.0
2025-02-26 10:05:00,184.07,184.33,183.97,184.24,7050.0,179.4121,179.6655,179.3147,179.5778,7050.0
2025-02-26 10:10:00,184.15,184.26,183.89,184.02,5282.0,179.4901,179.5973,179.2367,179.3634,5282.0
2025-02-26 10:15:00,183.99,183.99,183.85,183.85,2234.0,179.3341,179.3341,179.1977,179.1977,2234.0
2025-02-26 10:20:00,183.86,184.14,183.86,184.05,2490.0,179.2074,179.4803,179.2074,179.3926,2490.0
2025-02-26 10:25:00,184.15,184.55,184.14,184.38,2621.0,179.4901,179.88,179.4803,179.7143,2621.0
2025-02-26 10:30:00,184.52,184.55,184.34,184.35,2344.0,179.8507,179.88,179.6753,179.685,2344.0
2025-02-26 10:35:00,184.45,184.63,184.31,184.62,2501.0,179.7825,179.958,179.646,179.9482,2501.0
2025-02-26 10:40:00,184.54,184.93,184.54,184.88,2410.0,179.8702,180.2504,179.8702,180.2016,2410.0
2025-02-26 10:45:00,184.99,185.05,184.88,185.01,9471.0,180.3088,180.3673,180.2016,180.3283,9471.0
2025-02-26 10:50:00,185.06,185.07,185.0,185.02,2642.0,180.3771,180.3868,180.3186,180.3381,2642.0
2025-02-26 10:55:00,184.96,185.05,184.89,185.05,801.0,180.2796,180.3673,180.2114,180.3673,801.0
2025-02-26 11:00:00,185.1,185.24,184.94,185.13,11665.0,180.4161,180.5525,180.2601,180.4453,11665.0
2025-02-26 11:05:00,185.01,185.84,185.01,185.75,6057.0,180.3283,181.1373,180.3283,181.0496,6057.0
2025-02-26 11:10:00,185.79,185.8,185.58,185.75,1706.0,181.0886,181.0983,180.8839,181.0496,1706.0
2025-02-26 11:15:00,185.94,186.1,185.61,185.61,7415.0,181.2348,181.3908,180.9132,180.9132,7415.0
2025-02-26 11:20:00,185.5,185.63,185.42,185.42,1698.0,180.8059,180.9326,180.728,180.728,1698.0
2025-02-26 11:25:00,185.42,185.5,185.22,185.24,3105.0,180.728,180.8059,180.533,180.5525,3105.0
2025-02-26 11:30:00,185.2,185.34,185.03,185.03,1998.0,180.5135,180.65,180.3478,180.3478,1998.0
2025-02-26 11:35:00,185.19,185.32,185.09,185.12,740.0,180.5038,180.6305,180.4063,180.4356,740.0
2025-02-26 11:40:00,185.17,185.17,184.92,185.05,2702.0,180.4843,180.4843,180.2406,180.3673,2702.0
2025-02-26 11:45:00,185.05,185.13,185.04,185.11,600.0,180.3673,180.4453,180.3576,180.4258,600.0
2025-02-26 11:50:00,185.1,185.26,184.95,184.95,2730.0,180.4161,180.572,180.2699,180.2699,2730.0
2025-02-26 11:55:00,184.93,185.0,184.79,184.83,1722.0,180.2504,180.3186,180.1139,180.1529,1722.0
2025-02-26 12:00:00,184.84,184.89,184.59,184.73,2851.0,180.1626,180.2114,179.919,180.0554,2851.0
2025-02-26 12:05:00,184.85,184.88,184.62,184.76,1011.0,180.1724,180.2016,179.9482,180.0847,1011.0
2025-02-26 12:10:00,184.76,184.76,184.67,184.67,950.0,180.0847,180.0847,179.9969,179.9969,950.0
2025-02-26 12:15:00,184.81,184.97,184.62,184.64,2807.0,180.1334,180.2893,179.9482,179.9677,2807.0
2025-02-26 12:20:00,184.51,184.57,184.5,184.57,800.0,179.841,179.8995,179.8312,179.8995,800.0
2025-02-26 12:25:00,184.49,184.58,184.38,184.39,3554.0,179.8215,179.9092,179.7143,179.724,3554.0
2025-02-26 12:30:00,184.56,184.61,184.28,184.28,3300.0,179.8897,179.9385,179.6168,179.6168,3300.0
2025-02-26 12:35:00,184.24,184.24,184.04,184.2,2551.0,179.5778,179.5778,179.3829,179.5388,2551.0
2025-02-26 12:40:00,184.05,184.15,184.05,184.15,764.0,179.3926,179.4901,179.3926,179.4901,764.0
2025-02-26 12:45:00,184.15,184.16,184.02,184.16,2015.0,179.4901,179.4998,179.3634,179.4998,2015.0
2025-02-26 12:50:00,184.03,184.13,183.87,183.88,1708.0,179.3731,179.4706,179.2172,179.2269,1708.0
2025-02-26 12:55:00,183.87,183.97,183.68,183.75,2337.0,179.2172,179.3147,179.032,179.1002,2337.0
2025-02-26 13:00:00,183.75,183.85,183.61,183.73,5786.0,179.1002,179.1977,178.9638,179.0807,5786.0
2025-02-26 13:05:00,183.74,183.78,183.62,183.75,2790.0,179.0905,179.1295,178.9735,179.1002,2790.0
2025-02-26 13:10:00,183.79,183.84,183.59,183.74,4768.0,179.1392,179.1879,178.9443,179.0905,4768.0
2025-02-26 13:15:00,183.71,183.74,183.52,183.74,3192.0,179.0612,179.0905,178.876,179.0905,3192.0
2025-02-26 13:20:00,183.74,184.13,183.73,184.13,2000.0,179.0905,179.4706,179.0807,179.4706,2000.0
2025-02-26 13:25:00,183.99,183.99,183.62,183.93,2511.0,179.3341,179.3341,178.9735,179.2757,2511.0
2025-02-26 13:30:00,183.77,183.83,183.7,183.81,2463.0,179.1197,179.1782,179.0515,179.1587,2463.0
2025-02-26 13:35:00,183.68,183.81,183.62,183.81,2489.0,179.032,179.1587,178.9735,179.1587,2489.0
2025-02-26 13:40:00,183.78,183.78,183.6,183.61,707.0,179.1295,179.1295,178.954,178.9638,707.0
2025-02-26 13:45:00,183.61,183.61,183.27,183.3,2441.0,178.9638,178.9638,178.6324,178.6616,2441.0
2025-02-26 13:50:00,183.23,183.27,183.19,183.23,515.0,178.5934,178.6324,178.5544,178.5934,515.0
2025-02-26 13:55:00,183.27,183.59,183.26,183.58,9332.0,178.6324,178.9443,178.6226,178.9345,9332.0
2025-02-26 14:00:00,183.67,183.67,183.45,183.61,1693.0,179.0222,179.0222,178.8078,178.9638,1693.0
2025-02-26 14:05:00,183.56,183.58,183.3,183.3,2271.0,178.915,178.9345,178.6616,178.6616,2271.0
2025-02-26 14:10:00,183.35,183.54,183.29,183.45,3941.0,178.7103,178.8955,178.6519,178.8078,3941.0
2025-02-26 14:15:00,183.25,183.56,183.25,183.55,1241.0,178.6129,178.915,178.6129,178.9053,1241.0
2025-02-26 14:20:00,183.65,183.81,183.45,183.81,7775.0,179.0027,179.1587,178.8078,179.1587,7775.0
2025-02-26 14:25:00,183.73,183.84,183.71,183.74,3160.0,179.0807,179.1879,179.0612,179.0905,3160.0
2025-02-26 14:30:00,183.74,183.89,183.74,183.8,5455.0,179.0905,179.2367,179.0905,179.149,5455.0
2025-02-26 14:35:00,183.81,183.82,183.76,183.81,1100.0,179.1587,179.1684,179.11,179.1587,1100.0
2025-02-26 14:40:00,183.74,183.99,183.73,183.78,3426.0,179.0905,179.3341,179.0807,179.1295,3426.0
2025-02-26 14:45:00,183.79,183.9,183.79,183.9,300.0,179.1392,179.2464,179.1392,179.2464,300.0
2025-02-26 14:50:00,183.83,183.83,183.71,183.76,1376.0,179.1782,179.1782,179.0612,179.11,1376.0
2025-02-26 14:55:00,183.82,183.82,183.62,183.65,2050.0,179.1684,179.1684,178.9735,179.0027,2050.0
2025-02-26 15:00:00,183.65,183.79,183.5,183.75,8518.0,179.0027,179.1392,178.8565,179.1002,8518.0
2025-02-26 15:05:00,183.66,183.66,183.52,183.52,3404.0,179.0125,179.0125,178.876,178.876,3404.0
2025-02-26 15:10:00,183.59,184.08,183.52,183.96,21592.0,178.9443,179.4219,178.876,179.3049,21592.0
2025-02-26 15:15:00,183.89,183.93,183.81,183.9,3400.0,179.2367,179.2757,179.1587,179.2464,3400.0
2025-02-26 15:20:00,183.8,183.91,183.76,183.89,1692.0,179.149,179.2562,179.11,179.2367,1692.0
2025-02-26 15:25:00,183.89,183.97,183.79,183.79,4078.0,179.2367,179.3147,179.1392,179.1392,4078.0
2025-02-26 15:30:00,183.76,183.95,183.76,183.95,5453.0,179.11,179.2952,179.11,179.2952,5453.0
2025-02-26 15:35:00,183.89,183.89,183.66,183.69,7787.0,179.2367,179.2367,179.0125,179.0417,7787.0
2025-02-26 15:40:00,183.69,183.9,183.61,183.86,9096.0,179.0417,179.2464,178.9638,179.2074,9096.0
2025-02-26 15:45:00,183.87,184.13,183.82,183.91,28311.0,179.2172,179.4706,179.1684,179.2562,28311.0
2025-02-26 15:50:00,184.01,184.12,183.59,183.9,16452.0,179.3536,179.4609,178.9443,179.2464,16452.0
2025-02-26 15:55:00,184.02,184.28,183.83,184.22,83445.0,179.3634,179.6168,179.1782,179.5583,83445.0
2025-02-27 09:30:00,185.04,185.04,184.55,184.6,11590.0,180.3576,180.3576,179.88,179.9287,11590.0
2025-02-27 09:35:00,184.65,185.18,184.64,184.76,13200.0,179.9774,180.494,179.9677,180.0847,13200.0
2025-02-27 09:40:00,184.76,185.22,184.76,184.99,4153.0,180.0847,180.533,180.0847,180.3088,4153.0
2025-02-27 09:45:00,185.03,186.0,185.0,185.89,5412.0,180.3478,181.2933,180.3186,181.1861,5412.0
2025-02-27 09:50:00,186.06,186.06,185.42,185.42,3305.0,181.3518,181.3518,180.728,180.728,3305.0
2025-02-27 09:55:00,185.48,185.71,185.39,185.65,5251.0,180.7864,181.0106,180.6987,180.9521,5251.0
2025-02-27 10:00:00,185.66,185.98,185.0,185.41,9837.0,180.9619,181.2738,180.3186,180.7182,9837.0
2025-02-27 10:05:00,185.32,186.0,185.31,185.86,4212.0,180.6305,181.2933,180.6207,181.1568,4212.0
2025-02-27 10:10:00,185.78,185.78,185.39,185.6,3772.0,181.0788,181.0788,180.6987,180.9034,3772.0
2025-02-27 10:15:00,185.65,185.65,185.25,185.42,6277.0,180.9521,180.9521,180.5623,180.728,6277.0
2025-02-27 10:20:00,185.46,186.0,185.41,186.0,4720.0,180.7669,181.2933,180.7182,181.2933,4720.0
2025-02-27 10:25:00,186.0,186.1,185.82,185.82,9908.0,181.2933,181.3908,181.1178,181.1178,9908.0
2025-02-27 10:30:00,185.97,186.01,185.7,185.9,3991.0,181.264,181.303,181.0009,181.1958,3991.0
2025-02-27 10:35:00,185.86,185.86,185.41,185.42,2250.0,181.1568,181.1568,180.7182,180.728,2250.0
2025-02-27 10:40:00,185.58,185.96,185.58,185.96,9578.0,180.8839,181.2543,180.8839,181.2543,9578.0
2025-02-27 10:45:00,185.79,185.8,185.79,185.8,5681.0,181.0886,181.0983,181.0886,181.0983,5681.0
2025-02-27 10:50:00,185.8,185.83,185.7,185.83,3253.0,181.0983,181.1276,181.0009,181.1276,3253.0
2025-02-27 10:55:00,185.82,185.82,185.44,185.49,2210.0,181.1178,181.1178,180.7475,180.7962,2210.0
2025-02-27 11:00:00,185.47,185.72,185.47,185.5,4233.0,180.7767,181.0204,180.7767,180.8059,4233.0
2025-02-27 11:05:00,185.45,185.49,185.45,185.49,200.0,180.7572,180.7962,180.7572,180.7962,200.0
2025-02-27 11:10:00,185.4,185.58,185.38,185.58,1134.0,180.7085,180.8839,180.689,180.8839,1134.0
2025-02-27 11:15:00,185.58,185.81,185.51,185.81,3067.0,180.8839,181.1081,180.8157,181.1081,3067.0
2025-02-27 11:20:00,185.69,185.75,185.58,185.58,1448.0,180.9911,181.0496,180.8839,180.8839,1448.0
2025-02-27 11:25:00,185.56,185.59,185.15,185.36,4439.0,180.8644,180.8937,180.4648,180.6695,4439.0
2025-02-27 11:30:00,185.42,185.63,185.4,185.4,1189.0,180.728,180.9326,180.7085,180.7085,1189.0
2025-02-27 11:35:00,185.39,185.42,185.26,185.41,1365.0,180.6987,180.728,180.572,180.7182,1365.0
2025-02-27 11:40:00,185.29,185.29,185.29,185.29,113.0,180.6012,180.6012,180.6012,180.6012,113.0
2025-02-27 11:45:00,185.11,185.14,184.99,185.03,1600.0,180.4258,180.455,180.3088,180.3478,1600.0
2025-02-27 11:50:00,185.03,185.11,184.61,184.63,8591.0,180.3478,180.4258,179.9385,179.958,8591.0
2025-02-27 11:55:00,184.68,184.69,184.6,184.61,5557.0,180.0067,180.0164,179.9287,179.9385,5557.0
2025-02-27 12:00:00,184.6,184.68,184.29,184.4,2557.0,179.9287,180.0067,179.6266,179.7338,2557.0
2025-02-27 12:05:00,184.3,184.3,184.06,184.07,1294.0,179.6363,179.6363,179.4024,179.4121,1294.0
2025-02-27 12:10:00,184.01,184.04,183.93,183.97,1224.0,179.3536,179.3829,179.2757,179.3147,1224.0
2025-02-27 12:15:00,183.97,183.97,183.62,183.62,4165.0,179.3147,179.3147,178.9735,178.9735,4165.0
2025-02-27 12:20:00,183.69,184.13,183.65,184.13,5964.0,179.0417,179.4706,179.0027,179.4706,5964.0
2025-02-27 12:25:00,184.14,184.28,184.11,184.28,3374.0,179.4803,179.6168,179.4511,179.6168,3374.0
2025-02-27 12:30:00,184.36,184.45,184.29,184.45,400.0,179.6948,179.7825,179.6266,179.7825,400.0
2025-02-27 12:35:00,184.42,184.58,184.41,184.44,416.0,179.7533,179.9092,179.7435,179.7728,416.0
2025-02-27 12:40:00,184.4,184.4,184.17,184.23,2130.0,179.7338,179.7338,179.5096,179.5681,2130.0
2025-02-27 12:45:00,184.23,184.31,184.1,184.23,766.0,179.5681,179.646,179.4414,179.5681,766.0
2025-02-27 12:50:00,184.23,184.69,184.11,184.64,3959.0,179.5681,180.0164,179.4511,179.9677,3959.0
2025-02-27 12:55:00,184.65,184.73,184.5,184.65,1250.0,179.9774,180.0554,179.8312,179.9774,1250.0
2025-02-27 13:00:00,184.65,184.88,184.65,184.77,2658.0,179.9774,180.2016,179.9774,180.0944,2658.0
2025-02-27 13:05:00,184.65,184.65,184.51,184.55,3837.0,179.9774,179.9774,179.841,179.88,3837.0
2025-02-27 13:10:00,184.47,184.74,184.47,184.62,4597.0,179.802,180.0652,179.802,179.9482,4597.0
2025-02-27 13:15:00,184.55,184.57,184.55,184.57,1125.0,179.88,179.8995,179.88,179.8995,1125.0
2025-02-27 13:20:00,184.57,184.77,184.57,184.75,6127.0,179.8995,180.0944,179.8995,180.0749,6127.0
2025-02-27 13:25:00,184.84,184.84,184.67,184.72,897.0,180.1626,180.1626,179.9969,180.0457,897.0
2025-02-27 13:30:00,184.64,184.69,184.46,184.59,4401.0,179.9677,180.0164,179.7923,179.919,4401.0
2025-02-27 13:35:00,184.59,184.6,184.42,184.48,2985.0,179.919,179.9287,179.7533,179.8117,2985.0
2025-02-27 13:40:00,184.5,184.51,184.36,184.41,2789.0,179.8312,179.841,179.6948,179.7435,2789.0
2025-02-27 13:45:00,184.45,184.5,184.17,184.22,7569.0,179.7825,179.8312,179.5096,179.5583,7569.0
2025-02-27 13:50:00,184.2,184.4,184.19,184.34,1588.0,179.5388,179.7338,179.5291,179.6753,1588.0
2025-02-27 13:55:00,184.37,184.41,184.17,184.17,2751.0,179.7045,179.7435,179.5096,179.5096,2751.0
2025-02-27 14:00:00,184.22,184.24,184.1,184.15,602.0,179.5583,179.5778,179.4414,179.4901,602.0
2025-02-27 14:05:00,184.24,184.39,184.23,184.37,2956.0,179.5778,179.724,179.5681,179.7045,2956.0
2025-02-27 14:10:00,184.25,184.25,183.87,184.01,2401.0,179.5876,179.5876,179.2172,179.3536,2401.0
2025-02-27 14:15:00,184.01,184.01,183.77,183.9,2810.0,179.3536,179.3536,179.1197,179.2464,2810.0
2025-02-27 14:20:00,183.9,184.0,183.62,183.69,3552.0,179.2464,179.3439,178.9735,179.0417,3552.0
2025-02-27 14:25:00,183.63,183.63,183.3,183.36,1500.0,178.9833,178.9833,178.6616,178.7201,1500.0
2025-02-27 14:30:00,183.3,183.3,182.92,182.93,6223.0,178.6616,178.6616,178.2912,178.301,6223.0
2025-02-27 14:35:00,183.0,183.04,182.75,182.76,5839.0,178.3692,178.4082,178.1255,178.1353,5839.0
2025-02-27 14:40:00,182.82,182.83,182.58,182.76,5636.0,178.1938,178.2035,177.9598,178.1353,5636.0
2025-02-27 14:45:00,182.76,182.93,182.67,182.87,4198.0,178.1353,178.301,178.0475,178.2425,4198.0
2025-02-27 14:50:00,182.88,183.14,182.73,182.85,5879.0,178.2522,178.5057,178.106,178.223,5879.0
2025-02-27 14:55:00,182.99,183.0,182.87,182.92,2100.0,178.3595,178.3692,178.2425,178.2912,2100.0
2025-02-27 15:00:00,182.9,182.91,182.7,182.81,6950.0,178.2717,178.2815,178.0768,178.184,6950.0
2025-02-27 15:05:00,182.87,182.97,182.82,182.93,5122.0,178.2425,178.34,178.1938,178.301,5122.0
2025-02-27 15:10:00,182.97,183.17,182.72,182.77,7245.0,178.34,178.5349,178.0963,178.145,7245.0
2025-02-27 15:15:00,182.85,182.89,182.72,182.89,8215.0,178.223,178.262,178.0963,178.262,8215.0
2025-02-27 15:20:00,182.91,183.14,182.79,182.94,7225.0,178.2815,178.5057,178.1645,178.3107,7225.0
2025-02-27 15:25:00,182.9,182.95,182.63,182.7,4875.0,178.2717,178.3205,178.0086,178.0768,4875.0
2025-02-27 15:30:00,182.65,182.97,182.59,182.88,7512.0,178.0281,178.34,177.9696,178.2522,7512.0
2025-02-27 15:35:00,182.91,183.07,182.81,182.82,10476.0,178.2815,178.4374,178.184,178.1938,10476.0
2025-02-27 15:40:00,182.84,183.02,182.76,182.93,19880.0,178.2132,178.3887,178.1353,178.301,19880.0
2025-02-27 15:45:00,182.95,183.02,182.74,182.89,22053.0,178.3205,178.3887,178.1158,178.262,22053.0
2025-02-27 15:50:00,182.99,183.16,182.8,182.84,7616.0,178.3595,178.5251,178.1743,178.2132,7616.0
2025-02-27 15:55:00,182.84,182.96,182.52,182.63,65746.0,178.2132,178.3302,177.9013,178.0086,65746.0
2025-02-28 09:30:00,183.68,184.98,183.59,184.3,18755.0,179.032,180.2991,178.9443,179.6363,18755.0
2025-02-28 09:35:00,183.93,184.37,183.79,184.19,8511.0,179.2757,179.7045,179.1392,179.5291,8511.0
2025-02-28 09:40:00,184.18,184.53,183.11,183.34,7522.0,179.5193,179.8605,178.4764,178.7006,7522.0
2025-02-28 09:45:00,183.4,183.4,182.83,182.83,10094.0,178.7591,178.7591,178.2035,178.2035,10094.0
2025-02-28 09:50:00,182.82,183.22,182.31,183.15,4805.0,178.1938,178.5836,177.6967,178.5154,4805.0
2025-02-28 09:55:00,183.29,183.43,182.78,182.95,11056.0,178.6519,178.7883,178.1548,178.3205,11056.0
2025-02-28 10:00:00,182.95,183.4,182.66,182.76,5682.0,178.3205,178.7591,178.0378,178.1353,5682.0
2025-02-28 10:05:00,182.99,183.09,182.9,182.9,600.0,178.3595,178.4569,178.2717,178.2717,600.0
2025-02-28 10:10:00,183.04,183.1,182.72,182.86,6951.0,178.4082,178.4667,178.0963,178.2327,6951.0
2025-02-28 10:15:00,183.04,183.07,182.43,182.63,3911.0,178.4082,178.4374,177.8136,178.0086,3911.0
2025-02-28 10:20:00,182.65,183.26,182.64,183.15,5164.0,178.0281,178.6226,178.0183,178.5154,5164.0
2025-02-28 10:25:00,183.19,183.35,182.93,183.19,4662.0,178.5544,178.7103,178.301,178.5544,4662.0
2025-02-28 10:30:00,183.12,183.53,183.05,183.53,5156.0,178.4862,178.8858,178.4179,178.8858,5156.0
2025-02-28 10:35:00,183.38,183.89,183.35,183.89,4387.0,178.7396,179.2367,178.7103,179.2367,4387.0
2025-02-28 10:40:00,183.82,183.97,183.43,183.61,6557.0,179.1684,179.3147,178.7883,178.9638,6557.0
2025-02-28 10:45:00,183.56,183.71,183.42,183.57,7259.0,178.915,179.0612,178.7786,178.9248,7259.0
2025-02-28 10:50:00,183.69,183.69,183.32,183.32,1799.0,179.0417,179.0417,178.6811,178.6811,1799.0
2025-02-28 10:55:00,183.63,183.98,183.59,183.98,34512.0,178.9833,179.3244,178.9443,179.3244,34512.0
2025-02-28 11:00:00,183.99,184.1,183.87,183.94,6729.0,179.3341,179.4414,179.2172,179.2854,6729.0
2025-02-28 11:05:00,183.96,184.0,183.57,183.75,23690.0,179.3049,179.3439,178.9248,179.1002,23690.0
2025-02-28 11:10:00,183.84,183.96,183.75,183.88,6074.0,179.1879,179.3049,179.1002,179.2269,6074.0
2025-02-28 11:15:00,183.86,183.95,183.7,183.88,31769.0,179.2074,179.2952,179.0515,179.2269,31769.0
2025-02-28 11:20:00,183.91,184.45,183.9,184.45,18922.0,179.2562,179.7825,179.2464,179.7825,18922.0
2025-02-28 11:25:00,184.31,184.33,184.22,184.33,13121.0,179.646,179.6655,179.5583,179.6655,13121.0
2025-02-28 11:30:00,184.32,184.44,183.87,184.09,8971.0,179.6558,179.7728,179.2172,179.4316,8971.0
2025-02-28 11:35:00,184.1,184.1,183.72,183.72,2637.0,179.4414,179.4414,179.071,179.071,2637.0
2025-02-28 11:40:00,183.69,183.73,183.61,183.66,1756.0,179.0417,179.0807,178.9638,179.0125,1756.0
2025-02-28 11:45:00,183.66,183.72,183.55,183.69,7544.0,179.0125,179.071,178.9053,179.0417,7544.0
2025-02-28 11:50:00,183.69,184.39,183.65,184.34,38854.0,179.0417,179.724,179.0027,179.6753,38854.0
2025-02-28 11:55:00,184.29,184.35,183.93,184.0,6773.0,179.6266,179.685,179.2757,179.3439,6773.0
2025-02-28 12:00:00,183.87,183.88,183.6,183.61,844.0,179.2172,179.2269,178.954,178.9638,844.0
2025-02-28 12:05:00,183.58,183.89,183.54,183.6,52898.0,178.9345,179.2367,178.8955,178.954,52898.0
2025-02-28 12:10:00,183.69,183.71,183.54,183.62,941.0,179.0417,179.0612,178.8955,178.9735,941.0
2025-02-28 12:15:00,183.52,183.68,183.52,183.66,1260.0,178.876,179.032,178.876,179.0125,1260.0
2025-02-28 12:20:00,183.7,183.89,183.53,183.53,2423.0,179.0515,179.2367,178.8858,178.8858,2423.0
2025-02-28 12:25:00,183.55,183.8,183.37,183.4,3866.0,178.9053,179.149,178.7298,178.7591,3866.0
2025-02-28 12:30:00,183.36,183.45,183.15,183.17,2803.0,178.7201,178.8078,178.5154,178.5349,2803.0
2025-02-28 12:35:00,183.28,183.28,183.13,183.16,1534.0,178.6421,178.6421,178.4959,178.5251,1534.0
2025-02-28 12:40:00,183.2,183.24,182.99,183.07,40156.0,178.5641,178.6031,178.3595,178.4374,40156.0
2025-02-28 12:45:00,183.05,183.14,182.9,183.03,3759.0,178.4179,178.5057,178.2717,178.3984,3759.0
2025-02-28 12:50:00,183.01,183.09,182.99,183.02,2207.0,178.3789,178.4569,178.3595,178.3887,2207.0
2025-02-28 12:55:00,182.88,182.89,182.8,182.8,1400.0,178.2522,178.262,178.1743,178.1743,1400.0
2025-02-28 13:00:00,182.81,183.05,182.73,182.78,8123.0,178.184,178.4179,178.106,178.1548,8123.0
2025-02-28 13:05:00,182.7,182.7,182.57,182.58,2600.0,178.0768,178.0768,177.9501,177.9598,2600.0
2025-02-28 13:10:00,182.5,182.94,182.49,182.92,3133.0,177.8818,178.3107,177.8721,178.2912,3133.0
2025-02-28 13:15:00,182.75,183.01,182.57,182.57,4268.0,178.1255,178.3789,177.9501,177.9501,4268.0
2025-02-28 13:20:00,182.56,182.67,182.46,182.58,5803.0,177.9403,178.0475,177.8429,177.9598,5803.0
2025-02-28 13:25:00,182.66,182.67,182.49,182.53,3251.0,178.0378,178.0475,177.8721,177.9111,3251.0
2025-02-28 13:30:00,182.54,183.08,182.46,183.08,5666.0,177.9208,178.4472,177.8429,178.4472,5666.0
2025-02-28 13:35:00,183.05,183.36,182.99,183.36,3638.0,178.4179,178.7201,178.3595,178.7201,3638.0
2025-02-28 13:40:00,183.28,183.35,183.01,183.05,14934.0,178.6421,178.7103,178.3789,178.4179,14934.0
2025-02-28 13:45:00,183.01,183.58,183.01,183.56,42054.0,178.3789,178.9345,178.3789,178.915,42054.0
2025-02-28 13:50:00,183.49,183.99,183.48,183.83,17992.0,178.8468,179.3341,178.8371,179.1782,17992.0
2025-02-28 13:55:00,183.86,183.87,183.54,183.63,22660.0,179.2074,179.2172,178.8955,178.9833,22660.0
2025-02-28 14:00:00,183.62,183.69,183.47,183.69,4939.0,178.9735,179.0417,178.8273,179.0417,4939.0
2025-02-28 14:05:00,183.89,184.0,183.85,184.0,1821.0,179.2367,179.3439,179.1977,179.3439,1821.0
2025-02-28 14:10:00,183.99,184.33,183.98,184.33,10548.0,179.3341,179.6655,179.3244,179.6655,10548.0
2025-02-28 14:15:00,184.31,184.44,184.27,184.27,1636.0,179.646,179.7728,179.6071,179.6071,1636.0
2025-02-28 14:20:00,184.36,184.56,184.28,184.56,9158.0,179.6948,179.8897,179.6168,179.8897,9158.0
2025-02-28 14:25:00,184.57,184.74,184.51,184.66,2593.0,179.8995,180.0652,179.841,179.9872,2593.0
2025-02-28 14:30:00,184.66,184.89,184.61,184.83,3564.0,179.9872,180.2114,179.9385,180.1529,3564.0
2025-02-28 14:35:00,184.91,185.0,184.74,185.0,11595.0,180.2309,180.3186,180.0652,180.3186,11595.0
2025-02-28 14:40:00,184.88,184.98,184.88,184.95,1712.0,180.2016,180.2991,180.2016,180.2699,1712.0
2025-02-28 14:45:00,185.0,185.26,185.0,185.19,9942.0,180.3186,180.572,180.3186,180.5038,9942.0
2025-02-28 14:50:00,185.13,185.19,184.98,185.01,4079.0,180.4453,180.5038,180.2991,180.3283,4079.0
2025-02-28 14:55:00,184.97,185.06,184.93,185.03,8387.0,180.2893,180.3771,180.2504,180.3478,8387.0
2025-02-28 15:00:00,185.11,185.11,184.94,185.11,6922.0,180.4258,180.4258,180.2601,180.4258,6922.0
2025-02-28 15:05:00,185.19,185.21,185.11,185.14,2820.0,180.5038,180.5233,180.4258,180.455,2820.0
2025-02-28 15:10:00,185.23,185.35,185.19,185.26,2340.0,180.5428,180.6597,180.5038,180.572,2340.0
2025-02-28 15:15:00,185.27,185.33,185.14,185.17,3297.0,180.5818,180.6402,180.455,180.4843,3297.0
2025-02-28 15:20:00,185.14,185.22,185.06,185.13,3176.0,180.455,180.533,180.3771,180.4453,3176.0
2025-02-28 15:25:00,185.31,185.57,185.3,185.55,3661.0,180.6207,180.8742,180.611,180.8547,3661.0
2025-02-28 15:30:00,185.46,185.5,185.26,185.34,20823.0,180.7669,180.8059,180.572,180.65,20823.0
2025-02-28 15:35:00,185.3,185.52,185.24,185.44,3427.0,180.611,180.8254,180.5525,180.7475,3427.0
2025-02-28 15:40:00,185.41,185.72,185.37,185.71,8112.0,180.7182,181.0204,180.6792,181.0106,8112.0
2025-02-28 15:45:00,185.81,186.04,185.66,185.93,111982.0,181.1081,181.3323,180.9619,181.2251,111982.0
2025-02-28 15:50:00,185.98,186.16,185.81,186.0,132266.0,181.2738,181.4492,181.1081,181.2933,132266.0
2025-02-28 15:55:00,185.95,186.24,185.93,185.96,235897.0,181.2445,181.5272,181.2251,181.2543,235897.0
2025-03-03 09:30:00,187.29,189.15,187.0,188.96,81605.0,182.5506,184.3636,182.268,184.1784,81605.0
2025-03-03 09:35:00,188.99,190.14,188.92,189.85,52535.0,184.2076,185.3285,184.1394,185.0459,52535.0
2025-03-03 09:40:00,189.93,190.02,188.39,188.39,32048.0,185.1238,185.2116,183.6228,183.6228,32048.0
2025-03-03 09:45:00,188.39,188.39,188.1,188.3,10727.0,183.6228,183.6228,183.3401,183.5351,10727.0
2025-03-03 09:50:00,188.3,188.3,187.99,188.21,4181.0,183.5351,183.5351,183.2329,183.4474,4181.0
2025-03-03 09:55:00,188.49,188.49,187.97,188.08,8844.0,183.7203,183.7203,183.2134,183.3206,8844.0
2025-03-03 10:00:00,187.94,188.29,187.08,187.84,39592.0,183.1842,183.5253,182.346,183.0867,39592.0
2025-03-03 10:05:00,187.75,187.99,187.21,187.53,6928.0,182.999,183.2329,182.4727,182.7846,6928.0
2025-03-03 10:10:00,187.47,187.49,187.03,187.31,949.0,182.7261,182.7456,182.2972,182.5701,949.0
2025-03-03 10:15:00,187.06,187.24,186.56,187.21,10392.0,182.3265,182.5019,181.8391,182.4727,10392.0
2025-03-03 10:20:00,187.12,187.78,187.11,187.51,9290.0,182.3849,183.0282,182.3752,182.7651,9290.0
2025-03-03 10:25:00,187.74,187.97,187.6,187.6,3245.0,182.9893,183.2134,182.8528,182.8528,3245.0
2025-03-03 10:30:00,187.75,188.06,187.67,187.91,17089.0,182.999,183.3012,182.921,183.155,17089.0
2025-03-03 10:35:00,187.93,188.06,187.64,187.83,3798.0,183.1744,183.3012,182.8918,183.077,3798.0
2025-03-03 10:40:00,187.82,188.06,187.79,187.94,8283.0,183.0672,183.3012,183.038,183.1842,8283.0
2025-03-03 10:45:00,188.06,188.26,187.74,187.98,8848.0,183.3012,183.4961,182.9893,183.2232,8848.0
2025-03-03 10:50:00,188.12,188.12,187.69,187.69,5270.0,183.3596,183.3596,182.9405,182.9405,5270.0
2025-03-03 10:55:00,187.71,187.85,187.31,187.41,4089.0,182.96,183.0965,182.5701,182.6676,4089.0
2025-03-03 11:00:00,187.5,187.5,187.31,187.31,7210.0,182.7553,182.7553,182.5701,182.5701,7210.0
2025-03-03 11:05:00,187.35,187.61,187.34,187.5,5064.0,182.6091,182.8625,182.5994,182.7553,5064.0
2025-03-03 11:10:00,187.71,187.73,187.4,187.6,2902.0,182.96,182.9795,182.6579,182.8528,2902.0
2025-03-03 11:15:00,187.63,188.1,187.5,187.63,7812.0,182.882,183.3401,182.7553,182.882,7812.0
2025-03-03 11:20:00,187.68,187.93,187.67,187.93,4724.0,182.9308,183.1744,182.921,183.1744,4724.0
2025-03-03 11:25:00,187.79,187.79,187.38,187.43,2631.0,183.038,183.038,182.6384,182.6871,2631.0
2025-03-03 11:30:00,187.58,187.58,187.28,187.41,1927.0,182.8333,182.8333,182.5409,182.6676,1927.0
2025-03-03 11:35:00,187.41,187.5,187.29,187.36,5250.0,182.6676,182.7553,182.5506,182.6189,5250.0
2025-03-03 11:40:00,187.36,187.36,187.09,187.14,2164.0,182.6189,182.6189,182.3557,182.4044,2164.0
2025-03-03 11:45:00,187.02,187.41,186.9,187.38,5833.0,182.2875,182.6676,182.1705,182.6384,5833.0
2025-03-03 11:50:00,187.37,187.56,187.24,187.33,5291.0,182.6286,182.8138,182.5019,182.5896,5291.0
2025-03-03 11:55:00,187.53,187.62,187.44,187.54,5357.0,182.7846,182.8723,182.6968,182.7943,5357.0
2025-03-03 12:00:00,187.54,187.64,187.46,187.64,4195.0,182.7943,182.8918,182.7163,182.8918,4195.0
2025-03-03 12:05:00,187.64,187.89,187.64,187.83,5438.0,182.8918,183.1355,182.8918,183.077,5438.0
2025-03-03 12:10:00,187.81,188.84,187.81,188.83,77998.0,183.0575,184.0614,183.0575,184.0517,77998.0
2025-03-03 12:15:00,188.95,189.2,188.65,189.18,11410.0,184.1686,184.4123,183.8762,184.3928,11410.0
2025-03-03 12:20:00,189.08,189.44,189.08,189.44,5095.0,184.2953,184.6462,184.2953,184.6462,5095.0
2025-03-03 12:25:00,189.33,189.37,188.98,189.19,3350.0,184.539,184.578,184.1979,184.4026,3350.0
2025-03-03 12:30:00,188.99,189.43,188.99,189.2,5406.0,184.2076,184.6365,184.2076,184.4123,5406.0
2025-03-03 12:35:00,189.13,189.14,188.89,189.13,5199.0,184.3441,184.3538,184.1102,184.3441,5199.0
2025-03-03 12:40:00,189.06,189.15,188.95,189.04,2381.0,184.2758,184.3636,184.1686,184.2564,2381.0
2025-03-03 12:45:00,189.05,189.13,188.99,189.1,8794.0,184.2661,184.3441,184.2076,184.3148,8794.0
2025-03-03 12:50:00,189.1,189.2,188.84,188.84,40491.0,184.3148,184.4123,184.0614,184.0614,40491.0
2025-03-03 12:55:00,188.83,189.17,188.82,189.17,3199.0,184.0517,184.3831,184.0419,184.3831,3199.0
2025-03-03 13:00:00,189.05,189.08,188.83,188.88,5676.0,184.2661,184.2953,184.0517,184.1004,5676.0
2025-03-03 13:05:00,188.83,188.92,188.73,188.83,2531.0,184.0517,184.1394,183.9542,184.0517,2531.0
2025-03-03 13:10:00,188.82,188.93,188.5,188.61,6770.0,184.0419,184.1491,183.73,183.8372,6770.0
2025-03-03 13:15:00,188.43,188.67,188.41,188.67,105687.0,183.6618,183.8957,183.6423,183.8957,105687.0
2025-03-03 13:20:00,188.55,188.7,188.49,188.52,3693.0,183.7788,183.925,183.7203,183.7495,3693.0
2025-03-03 13:25:00,188.6,188.6,188.02,188.02,8309.0,183.8275,183.8275,183.2622,183.2622,8309.0
2025-03-03 13:30:00,188.07,188.1,187.72,187.81,4565.0,183.3109,183.3401,182.9698,183.0575,4565.0
2025-03-03 13:35:00,187.74,188.16,187.74,188.06,11659.0,182.9893,183.3986,182.9893,183.3012,11659.0
2025-03-03 13:40:00,188.15,188.66,188.15,188.66,10038.0,183.3889,183.886,183.3889,183.886,10038.0
2025-03-03 13:45:00,188.54,188.79,188.42,188.65,11850.0,183.769,184.0127,183.652,183.8762,11850.0
2025-03-03 13:50:00,188.65,188.77,188.55,188.71,8367.0,183.8762,183.9932,183.7788,183.9347,8367.0
2025-03-03 13:55:00,188.61,188.64,188.15,188.49,83998.0,183.8372,183.8665,183.3889,183.7203,83998.0
2025-03-03 14:00:00,188.31,188.39,187.96,188.03,6521.0,183.5448,183.6228,183.2037,183.2719,6521.0
2025-03-03 14:05:00,188.03,188.05,187.82,187.86,12049.0,183.2719,183.2914,183.0672,183.1062,12049.0
2025-03-03 14:10:00,187.86,188.16,187.85,187.98,4576.0,183.1062,183.3986,183.0965,183.2232,4576.0
2025-03-03 14:15:00,188.13,188.13,187.84,188.06,3784.0,183.3694,183.3694,183.0867,183.3012,3784.0
2025-03-03 14:20:00,187.97,187.98,187.66,187.84,3046.0,183.2134,183.2232,182.9113,183.0867,3046.0
2025-03-03 14:25:00,187.96,188.1,187.84,188.1,3293.0,183.2037,183.3401,183.0867,183.3401,3293.0
2025-03-03 14:30:00,188.05,188.28,187.99,187.99,5482.0,183.2914,183.5156,183.2329,183.2329,5482.0
2025-03-03 14:35:00,187.98,188.2,187.72,188.1,96024.0,183.2232,183.4376,182.9698,183.3401,96024.0
2025-03-03 14:40:00,188.18,188.53,188.18,188.42,4340.0,183.4181,183.7593,183.4181,183.652,4340.0
2025-03-03 14:45:00,188.42,188.42,188.11,188.31,1402.0,183.652,183.652,183.3499,183.5448,1402.0
2025-03-03 14:50:00,188.25,188.47,187.79,187.79,16933.0,183.4863,183.7008,183.038,183.038,16933.0
2025-03-03 14:55:00,187.8,188.08,187.3,187.37,9375.0,183.0477,183.3206,182.5604,182.6286,9375.0
2025-03-03 15:00:00,187.3,187.3,186.45,186.52,19275.0,182.5604,182.5604,181.7319,181.8001,19275.0
2025-03-03 15:05:00,186.52,186.63,186.11,186.27,14372.0,181.8001,181.9073,181.4005,181.5565,14372.0
2025-03-03 15:10:00,186.19,186.42,186.05,186.42,12390.0,181.4785,181.7027,181.342,181.7027,12390.0
2025-03-03 15:15:00,186.27,186.64,186.24,186.45,7153.0,181.5565,181.9171,181.5272,181.7319,7153.0
2025-03-03 15:20:00,186.45,186.91,186.45,186.75,8249.0,181.7319,182.1803,181.7319,182.0243,8249.0
2025-03-03 15:25:00,186.74,186.77,186.08,186.21,5987.0,182.0146,182.0438,181.3713,181.498,5987.0
2025-03-03 15:30:00,186.26,186.69,186.16,186.65,4623.0,181.5467,181.9658,181.4492,181.9268,4623.0
2025-03-03 15:35:00,186.67,186.68,186.24,186.48,8723.0,181.9463,181.9561,181.5272,181.7611,8723.0
2025-03-03 15:40:00,186.48,187.22,186.41,187.09,34463.0,181.7611,182.4824,181.6929,182.3557,34463.0
2025-03-03 15:45:00,186.97,187.79,186.9,187.54,23984.0,182.2387,183.038,182.1705,182.7943,23984.0
2025-03-03 15:50:00,187.76,187.85,187.34,187.45,9205.0,183.0087,183.0965,182.5994,182.7066,9205.0
2025-03-03 15:55:00,187.54,187.84,187.49,187.84,65374.0,182.7943,183.0867,182.7456,183.0867,65374.0
2025-03-04 09:30:00,187.53,187.86,186.77,187.13,26172.0,182.7846,183.1062,182.0438,182.3947,26172.0
2025-03-04 09:35:00,187.27,187.48,186.12,186.52,74796.0,182.5311,182.7358,181.4102,181.8001,74796.0
2025-03-04 09:40:00,186.53,186.62,186.01,186.2,15716.0,181.8099,181.8976,181.303,181.4882,15716.0
2025-03-04 09:45:00,186.2,186.2,184.49,184.49,121737.0,181.4882,181.4882,179.8215,179.8215,121737.0
2025-03-04 09:50:00,184.31,184.92,184.23,184.9,13319.0,179.646,180.2406,179.5681,180.2211,13319.0
2025-03-04 09:55:00,184.93,185.25,184.61,185.12,49242.0,180.2504,180.5623,179.9385,180.4356,49242.0
2025-03-04 10:00:00,185.17,185.46,185.0,185.46,10877.0,180.4843,180.7669,180.3186,180.7669,10877.0
2025-03-04 10:05:00,185.61,185.68,184.72,184.9,19977.0,180.9132,180.9814,180.0457,180.2211,19977.0
2025-03-04 10:10:00,184.83,184.87,184.24,184.45,43236.0,180.1529,180.1919,179.5778,179.7825,43236.0
2025-03-04 10:15:00,184.5,184.79,184.44,184.57,10655.0,179.8312,180.1139,179.7728,179.8995,10655.0
2025-03-04 10:20:00,184.79,184.89,184.27,184.61,27899.0,180.1139,180.2114,179.6071,179.9385,27899.0
2025-03-04 10:25:00,184.47,185.15,184.38,185.0,5295.0,179.802,180.4648,179.7143,180.3186,5295.0
2025-03-04 10:30:00,185.0,185.14,184.62,184.69,4823.0,180.3186,180.455,179.9482,180.0164,4823.0
2025-03-04 10:35:00,184.78,185.18,184.6,185.18,10363.0,180.1042,180.494,179.9287,180.494,10363.0
2025-03-04 10:40:00,185.0,185.05,184.72,185.05,6030.0,180.3186,180.3673,180.0457,180.3673,6030.0
2025-03-04 10:45:00,185.0,185.0,184.2,184.62,11981.0,180.3186,180.3186,179.5388,179.9482,11981.0
2025-03-04 10:50:00,184.58,184.58,183.86,184.24,9875.0,179.9092,179.9092,179.2074,179.5778,9875.0
2025-03-04 10:55:00,184.21,184.35,183.8,184.05,25811.0,179.5486,179.685,179.149,179.3926,25811.0
2025-03-04 11:00:00,184.05,184.48,183.94,184.28,2868.0,179.3926,179.8117,179.2854,179.6168,2868.0
2025-03-04 11:05:00,184.28,184.28,183.93,183.93,8496.0,179.6168,179.6168,179.2757,179.2757,8496.0
2025-03-04 11:10:00,183.96,184.23,183.92,184.04,5315.0,179.3049,179.5681,179.2659,179.3829,5315.0
2025-03-04 11:15:00,184.03,184.53,183.85,184.21,11664.0,179.3731,179.8605,179.1977,179.5486,11664.0
2025-03-04 11:20:00,184.11,184.2,183.82,184.03,25053.0,179.4511,179.5388,179.1684,179.3731,25053.0
2025-03-04 11:25:00,183.96,183.96,183.39,183.89,10576.0,179.3049,179.3049,178.7493,179.2367,10576.0
2025-03-04 11:30:00,183.9,184.03,183.57,184.03,3993.0,179.2464,179.3731,178.9248,179.3731,3993.0
2025-03-04 11:35:00,183.86,184.2,183.79,184.03,17844.0,179.2074,179.5388,179.1392,179.3731,17844.0
2025-03-04 11:40:00,183.87,184.07,183.86,183.95,6080.0,179.2172,179.4121,179.2074,179.2952,6080.0
2025-03-04 11:45:00,183.77,184.15,183.77,184.15,3237.0,179.1197,179.4901,179.1197,179.4901,3237.0
2025-03-04 11:50:00,184.02,184.08,183.85,183.99,13950.0,179.3634,179.4219,179.1977,179.3341,13950.0
2025-03-04 11:55:00,183.98,184.14,183.92,184.1,3110.0,179.3244,179.4803,179.2659,179.4414,3110.0
2025-03-04 12:00:00,184.08,184.23,183.97,184.0,3369.0,179.4219,179.5681,179.3147,179.3439,3369.0
2025-03-04 12:05:00,184.05,184.06,183.86,184.03,19790.0,179.3926,179.4024,179.2074,179.3731,19790.0
2025-03-04 12:10:00,184.12,184.18,183.91,184.09,11005.0,179.4609,179.5193,179.2562,179.4316,11005.0
2025-03-04 12:15:00,184.0,184.14,183.9,184.07,9069.0,179.3439,179.4803,179.2464,179.4121,9069.0
2025-03-04 12:20:00,184.08,184.24,183.94,184.24,8598.0,179.4219,179.5778,179.2854,179.5778,8598.0
2025-03-04 12:25:00,184.17,184.3,184.16,184.27,3863.0,179.5096,179.6363,179.4998,179.6071,3863.0
2025-03-04 12:30:00,184.31,184.38,184.13,184.21,8277.0,179.646,179.7143,179.4706,179.5486,8277.0
2025-03-04 12:35:00,184.21,184.29,184.08,184.15,3012.0,179.5486,179.6266,179.4219,179.4901,3012.0
2025-03-04 12:40:00,184.25,184.41,183.93,184.2,12677.0,179.5876,179.7435,179.2757,179.5388,12677.0
2025-03-04 12:45:00,184.05,184.28,183.93,183.94,6975.0,179.3926,179.6168,179.2757,179.2854,6975.0
2025-03-04 12:50:00,183.94,183.94,183.69,183.73,3759.0,179.2854,179.2854,179.0417,179.0807,3759.0
2025-03-04 12:55:00,183.73,183.8,183.61,183.62,8541.0,179.0807,179.149,178.9638,178.9735,8541.0
2025-03-04 13:00:00,183.78,183.88,183.65,183.87,6862.0,179.1295,179.2269,179.0027,179.2172,6862.0
2025-03-04 13:05:00,183.82,184.08,183.82,184.06,15917.0,179.1684,179.4219,179.1684,179.4024,15917.0
2025-03-04 13:10:00,184.02,184.13,183.77,184.01,13823.0,179.3634,179.4706,179.1197,179.3536,13823.0
2025-03-04 13:15:00,184.07,184.15,183.95,184.03,6931.0,179.4121,179.4901,179.2952,179.3731,6931.0
2025-03-04 13:20:00,184.0,184.09,183.88,184.06,32819.0,179.3439,179.4316,179.2269,179.4024,32819.0
2025-03-04 13:25:00,183.97,184.06,183.95,184.0,8377.0,179.3147,179.4024,179.2952,179.3439,8377.0
2025-03-04 13:30:00,184.01,184.09,183.96,184.04,29505.0,179.3536,179.4316,179.3049,179.3829,29505.0
2025-03-04 13:35:00,184.08,184.1,183.69,184.01,11563.0,179.4219,179.4414,179.0417,179.3536,11563.0
2025-03-04 13:40:00,184.01,184.23,183.99,184.03,9061.0,179.3536,179.5681,179.3341,179.3731,9061.0
2025-03-04 13:45:00,184.11,184.25,184.05,184.16,2974.0,179.4511,179.5876,179.3926,179.4998,2974.0
2025-03-04 13:50:00,184.16,184.37,184.09,184.09,5059.0,179.4998,179.7045,179.4316,179.4316,5059.0
2025-03-04 13:55:00,184.12,184.27,184.1,184.18,3816.0,179.4609,179.6071,179.4414,179.5193,3816.0
2025-03-04 14:00:00,184.18,184.54,184.11,184.54,7604.0,179.5193,179.8702,179.4511,179.8702,7604.0
2025-03-04 14:05:00,184.54,184.91,184.54,184.76,4378.0,179.8702,180.2309,179.8702,180.0847,4378.0
2025-03-04 14:10:00,184.93,184.94,184.54,184.66,8135.0,180.2504,180.2601,179.8702,179.9872,8135.0
2025-03-04 14:15:00,184.65,184.73,184.43,184.63,6954.0,179.9774,180.0554,179.763,179.958,6954.0
2025-03-04 14:20:00,184.73,185.0,184.59,185.0,5105.0,180.0554,180.3186,179.919,180.3186,5105.0
2025-03-04 14:25:00,185.02,185.02,184.61,184.68,3615.0,180.3381,180.3381,179.9385,180.0067,3615.0
2025-03-04 14:30:00,184.73,184.87,184.58,184.59,5613.0,180.0554,180.1919,179.9092,179.919,5613.0
2025-03-04 14:35:00,184.63,184.89,184.62,184.84,1850.0,179.958,180.2114,179.9482,180.1626,1850.0
2025-03-04 14:40:00,184.9,184.94,184.84,184.86,15087.0,180.2211,180.2601,180.1626,180.1821,15087.0
2025-03-04 14:45:00,184.96,185.0,184.76,184.88,4860.0,180.2796,180.3186,180.0847,180.2016,4860.0
2025-03-04 14:50:00,184.94,185.07,184.89,185.04,4835.0,180.2601,180.3868,180.2114,180.3576,4835.0
2025-03-04 14:55:00,185.07,185.08,184.85,184.96,3077.0,180.3868,180.3966,180.1724,180.2796,3077.0
2025-03-04 15:00:00,184.93,184.99,184.32,184.33,6572.0,180.2504,180.3088,179.6558,179.6655,6572.0
2025-03-04 15:05:00,184.28,184.59,184.27,184.57,4114.0,179.6168,179.919,179.6071,179.8995,4114.0
2025-03-04 15:10:00,184.58,184.72,184.44,184.46,15138.0,179.9092,180.0457,179.7728,179.7923,15138.0
2025-03-04 15:15:00,184.48,185.16,184.48,185.16,9264.0,179.8117,180.4745,179.8117,180.4745,9264.0
2025-03-04 15:20:00,185.03,185.82,185.03,185.82,16202.0,180.3478,181.1178,180.3478,181.1178,16202.0
2025-03-04 15:25:00,185.74,185.74,185.34,185.34,11871.0,181.0399,181.0399,180.65,180.65,11871.0
2025-03-04 15:30:00,185.38,185.55,185.05,185.17,176484.0,180.689,180.8547,180.3673,180.4843,176484.0
2025-03-04 15:35:00,185.23,185.31,184.45,184.54,33264.0,180.5428,180.6207,179.7825,179.8702,33264.0
2025-03-04 15:40:00,184.53,184.59,183.84,184.13,22224.0,179.8605,179.919,179.1879,179.4706,22224.0
2025-03-04 15:45:00,184.2,184.36,183.36,183.72,30536.0,179.5388,179.6948,178.7201,179.071,30536.0
2025-03-04 15:50:00,183.54,183.66,182.73,183.3,72686.0,178.8955,179.0125,178.106,178.6616,72686.0
2025-03-04 15:55:00,183.3,183.64,183.0,183.6,329002.0,178.6616,178.993,178.3692,178.954,329002.0
2025-03-05 09:30:00,182.07,182.7,181.8,182.48,25511.0,177.4627,178.0768,177.1996,177.8624,25511.0
2025-03-05 09:35:00,181.79,183.69,181.78,183.69,1603.0,177.1898,179.0417,177.1801,179.0417,1603.0
2025-03-05 09:40:00,183.69,183.73,183.21,183.39,6621.0,179.0417,179.0807,178.5739,178.7493,6621.0
2025-03-05 09:45:00,183.28,183.31,182.72,182.73,9869.0,178.6421,178.6714,178.0963,178.106,9869.0
2025-03-05 09:50:00,182.65,182.84,182.55,182.55,2210.0,178.0281,178.2132,177.9306,177.9306,2210.0
2025-03-05 09:55:00,182.54,182.64,182.44,182.49,9071.0,177.9208,178.0183,177.8234,177.8721,9071.0
2025-03-05 10:00:00,182.73,183.26,182.64,182.64,5555.0,178.106,178.6226,178.0183,178.0183,5555.0
2025-03-05 10:05:00,182.71,183.02,182.48,182.91,16307.0,178.0865,178.3887,177.8624,178.2815,16307.0
2025-03-05 10:10:00,182.89,183.13,182.82,182.85,3190.0,178.262,178.4959,178.1938,178.223,3190.0
2025-03-05 10:15:00,182.6,183.08,182.6,182.66,5988.0,177.9793,178.4472,177.9793,178.0378,5988.0
2025-03-05 10:20:00,182.75,183.08,182.74,182.89,2824.0,178.1255,178.4472,178.1158,178.262,2824.0
2025-03-05 10:25:00,182.51,182.56,182.43,182.5,12130.0,177.8916,177.9403,177.8136,177.8818,12130.0
2025-03-05 10:30:00,182.5,182.67,182.25,182.67,12734.0,177.8818,178.0475,177.6382,178.0475,12734.0
2025-03-05 10:35:00,182.5,182.88,182.31,182.73,3526.0,177.8818,178.2522,177.6967,178.106,3526.0
2025-03-05 10:40:00,182.8,182.8,182.59,182.62,1291.0,178.1743,178.1743,177.9696,177.9988,1291.0
2025-03-05 10:45:00,182.77,182.77,182.55,182.55,3694.0,178.145,178.145,177.9306,177.9306,3694.0
2025-03-05 10:50:00,182.55,182.69,182.5,182.66,2830.0,177.9306,178.067,177.8818,178.0378,2830.0
2025-03-05 10:55:00,182.38,182.65,182.0,182.16,30445.0,177.7649,178.0281,177.3945,177.5505,30445.0
2025-03-05 11:00:00,182.16,182.16,181.8,181.93,3550.0,177.5505,177.5505,177.1996,177.3263,3550.0
2025-03-05 11:05:00,181.96,182.21,181.88,182.03,15403.0,177.3555,177.5992,177.2775,177.4237,15403.0
2025-03-05 11:10:00,182.02,182.16,181.94,181.98,10048.0,177.414,177.5505,177.336,177.375,10048.0
2025-03-05 11:15:00,182.03,182.04,181.59,181.74,21844.0,177.4237,177.4335,176.9949,177.1411,21844.0
2025-03-05 11:20:00,181.78,181.79,181.17,181.5,29312.0,177.1801,177.1898,176.5855,176.9072,29312.0
2025-03-05 11:25:00,181.45,181.55,181.15,181.32,25421.0,176.8584,176.9559,176.566,176.7317,25421.0
2025-03-05 11:30:00,181.49,181.5,180.82,181.03,6670.0,176.8974,176.9072,176.2444,176.449,6670.0
2025-03-05 11:35:00,181.12,181.34,180.95,181.34,5028.0,176.5368,176.7512,176.3711,176.7512,5028.0
2025-03-05 11:40:00,181.2,181.39,181.19,181.27,3857.0,176.6147,176.7999,176.605,176.683,3857.0
2025-03-05 11:45:00,181.08,181.42,180.85,181.34,7409.0,176.4978,176.8292,176.2736,176.7512,7409.0
2025-03-05 11:50:00,181.34,181.35,181.17,181.24,7949.0,176.7512,176.761,176.5855,176.6537,7949.0
2025-03-05 11:55:00,181.33,181.93,181.24,181.87,10447.0,176.7415,177.3263,176.6537,177.2678,10447.0
2025-03-05 12:00:00,182.0,182.32,181.96,182.13,3178.0,177.3945,177.7064,177.3555,177.5212,3178.0
2025-03-05 12:05:00,182.0,182.1,181.99,182.09,2661.0,177.3945,177.492,177.3848,177.4822,2661.0
2025-03-05 12:10:00,182.08,182.27,182.0,182.12,5473.0,177.4725,177.6577,177.3945,177.5115,5473.0
2025-03-05 12:15:00,182.14,182.22,182.01,182.15,10150.0,177.531,177.6089,177.4042,177.5407,10150.0
2025-03-05 12:20:00,182.15,182.34,182.14,182.24,2136.0,177.5407,177.7259,177.531,177.6284,2136.0
2025-03-05 12:25:00,182.34,182.69,182.28,182.69,3994.0,177.7259,178.067,177.6674,178.067,3994.0
2025-03-05 12:30:00,182.69,182.84,182.62,182.83,1457.0,178.067,178.2132,177.9988,178.2035,1457.0
2025-03-05 12:35:00,182.83,182.83,182.58,182.58,2024.0,178.2035,178.2035,177.9598,177.9598,2024.0
2025-03-05 12:40:00,182.6,182.69,182.52,182.55,1479.0,177.9793,178.067,177.9013,177.9306,1479.0
2025-03-05 12:45:00,182.64,182.78,182.51,182.66,8401.0,178.0183,178.1548,177.8916,178.0378,8401.0
2025-03-05 12:50:00,182.73,182.86,182.52,182.52,2552.0,178.106,178.2327,177.9013,177.9013,2552.0
2025-03-05 12:55:00,182.64,182.95,182.55,182.91,3304.0,178.0183,178.3205,177.9306,178.2815,3304.0
2025-03-05 13:00:00,182.92,183.08,182.85,182.92,2384.0,178.2912,178.4472,178.223,178.2912,2384.0
2025-03-05 13:05:00,182.93,183.09,182.47,182.64,21298.0,178.301,178.4569,177.8526,178.0183,21298.0
2025-03-05 13:10:00,182.48,182.66,182.47,182.58,6240.0,177.8624,178.0378,177.8526,177.9598,6240.0
2025-03-05 13:15:00,182.62,182.75,182.52,182.63,2674.0,177.9988,178.1255,177.9013,178.0086,2674.0
2025-03-05 13:20:00,182.72,182.79,182.56,182.64,2738.0,178.0963,178.1645,177.9403,178.0183,2738.0
2025-03-05 13:25:00,182.64,182.67,182.55,182.56,2538.0,178.0183,178.0475,177.9306,177.9403,2538.0
2025-03-05 13:30:00,182.55,182.66,182.42,182.53,41367.0,177.9306,178.0378,177.8039,177.9111,41367.0
2025-03-05 13:35:00,182.55,182.76,182.48,182.7,16155.0,177.9306,178.1353,177.8624,178.0768,16155.0
2025-03-05 13:40:00,182.64,182.68,182.38,182.56,9990.0,178.0183,178.0573,177.7649,177.9403,9990.0
2025-03-05 13:45:00,182.56,182.78,182.48,182.75,4804.0,177.9403,178.1548,177.8624,178.1255,4804.0
2025-03-05 13:50:00,182.68,182.91,182.66,182.77,1808.0,178.0573,178.2815,178.0378,178.145,1808.0
2025-03-05 13:55:00,182.79,182.97,182.72,182.94,6426.0,178.1645,178.34,178.0963,178.3107,6426.0
2025-03-05 14:00:00,182.97,183.37,182.89,183.37,15409.0,178.34,178.7298,178.262,178.7298,15409.0
2025-03-05 14:05:00,183.44,183.6,183.37,183.53,4417.0,178.7981,178.954,178.7298,178.8858,4417.0
2025-03-05 14:10:00,183.53,183.53,183.29,183.5,4777.0,178.8858,178.8858,178.6519,178.8565,4777.0
2025-03-05 14:15:00,183.51,183.63,183.41,183.52,10558.0,178.8663,178.9833,178.7688,178.876,10558.0
2025-03-05 14:20:00,183.5,183.71,183.49,183.7,4442.0,178.8565,179.0612,178.8468,179.0515,4442.0
2025-03-05 14:25:00,183.67,183.88,183.67,183.79,7975.0,179.0222,179.2269,179.0222,179.1392,7975.0
2025-03-05 14:30:00,183.81,184.04,183.73,183.95,6018.0,179.1587,179.3829,179.0807,179.2952,6018.0
2025-03-05 14:35:00,184.02,184.08,183.37,183.88,9720.0,179.3634,179.4219,178.7298,179.2269,9720.0
2025-03-05 14:40:00,183.9,183.91,183.62,183.66,1517.0,179.2464,179.2562,178.9735,179.0125,1517.0
2025-03-05 14:45:00,183.78,183.99,183.78,183.99,3225.0,179.1295,179.3341,179.1295,179.3341,3225.0
2025-03-05 14:50:00,184.0,184.15,183.91,184.04,4354.0,179.3439,179.4901,179.2562,179.3829,4354.0
2025-03-05 14:55:00,183.94,184.15,183.89,183.97,5075.0,179.2854,179.4901,179.2367,179.3147,5075.0
2025-03-05 15:00:00,184.02,184.21,183.94,184.08,4506.0,179.3634,179.5486,179.2854,179.4219,4506.0
2025-03-05 15:05:00,184.01,184.31,184.01,184.31,4938.0,179.3536,179.646,179.3536,179.646,4938.0
2025-03-05 15:10:00,184.28,184.31,184.11,184.18,5869.0,179.6168,179.646,179.4511,179.5193,5869.0
2025-03-05 15:15:00,184.12,184.12,183.69,184.1,6687.0,179.4609,179.4609,179.0417,179.4414,6687.0
2025-03-05 15:20:00,184.08,184.11,183.74,183.87,9917.0,179.4219,179.4511,179.0905,179.2172,9917.0
2025-03-05 15:25:00,183.73,184.14,183.67,184.14,19377.0,179.0807,179.4803,179.0222,179.4803,19377.0
2025-03-05 15:30:00,184.05,184.15,183.92,183.92,3097.0,179.3926,179.4901,179.2659,179.2659,3097.0
2025-03-05 15:35:00,184.13,184.36,184.07,184.33,10235.0,179.4706,179.6948,179.4121,179.6655,10235.0
2025-03-05 15:40:00,184.3,184.36,183.99,184.09,36206.0,179.6363,179.6948,179.3341,179.4316,36206.0
2025-03-05 15:45:00,184.09,184.09,183.73,184.03,7648.0,179.4316,179.4316,179.0807,179.3731,7648.0
2025-03-05 15:50:00,184.12,184.12,183.63,183.97,45243.0,179.4609,179.4609,178.9833,179.3147,45243.0
2025-03-05 15:55:00,183.94,183.95,183.36,183.37,119685.0,179.2854,179.2952,178.7201,178.7298,119685.0
2025-03-06 09:30:00,181.17,181.63,180.55,180.76,24336.0,176.5855,177.0339,175.9812,176.1859,24336.0
2025-03-06 09:35:00,180.78,181.02,180.0,180.2,15634.0,176.2054,176.4393,175.4451,175.6401,15634.0
2025-03-06 09:40:00,180.03,180.16,179.62,179.81,4498.0,175.4744,175.6011,175.0747,175.2599,4498.0
2025-03-06 09:45:00,179.84,179.95,178.87,179.07,10341.0,175.2892,175.3964,174.3437,174.5386,10341.0
2025-03-06 09:50:00,179.09,179.09,178.27,178.52,10763.0,174.5581,174.5581,173.7589,174.0026,10763.0
2025-03-06 09:55:00,178.36,178.37,177.5,177.5,8585.0,173.8466,173.8564,173.0084,173.0084,8585.0
2025-03-06 10:00:00,177.5,178.16,177.04,178.16,15846.0,173.0084,173.6517,172.56,173.6517,15846.0
2025-03-06 10:05:00,178.25,178.71,178.16,178.5,5552.0,173.7394,174.1878,173.6517,173.9831,5552.0
2025-03-06 10:10:00,178.58,178.94,178.43,178.82,10136.0,174.061,174.4119,173.9148,174.295,10136.0
2025-03-06 10:15:00,178.75,178.9,178.47,178.88,19747.0,174.2267,174.3729,173.9538,174.3535,19747.0
2025-03-06 10:20:00,178.69,178.75,178.02,178.22,8286.0,174.1683,174.2267,173.5152,173.7102,8286.0
2025-03-06 10:25:00,178.1,178.17,177.61,177.91,15677.0,173.5932,173.6614,173.1156,173.408,15677.0
2025-03-06 10:30:00,178.1,178.34,178.01,178.33,11670.0,173.5932,173.8271,173.5055,173.8174,11670.0
2025-03-06 10:35:00,178.33,178.91,178.3,178.78,15791.0,173.8174,174.3827,173.7881,174.256,15791.0
2025-03-06 10:40:00,178.84,179.22,178.77,179.22,3632.0,174.3145,174.6849,174.2462,174.6849,3632.0
2025-03-06 10:45:00,179.23,179.45,179.1,179.33,3772.0,174.6946,174.909,174.5679,174.7921,3772.0
2025-03-06 10:50:00,179.25,179.5,179.0,179.0,3758.0,174.7141,174.9578,174.4704,174.4704,3758.0
2025-03-06 10:55:00,178.9,179.22,178.8,179.22,7387.0,174.3729,174.6849,174.2755,174.6849,7387.0
2025-03-06 11:00:00,179.22,179.33,178.87,179.05,7948.0,174.6849,174.7921,174.3437,174.5192,7948.0
2025-03-06 11:05:00,178.95,179.25,178.92,179.03,3873.0,174.4217,174.7141,174.3924,174.4997,3873.0
2025-03-06 11:10:00,179.09,179.17,178.88,179.07,12564.0,174.5581,174.6361,174.3535,174.5386,12564.0
2025-03-06 11:15:00,179.07,179.5,179.0,179.0,8330.0,174.5386,174.9578,174.4704,174.4704,8330.0
2025-03-06 11:20:00,178.97,179.17,178.34,178.47,27947.0,174.4412,174.6361,173.8271,173.9538,27947.0
2025-03-06 11:25:00,178.47,178.54,177.7,177.7,29326.0,173.9538,174.0221,173.2033,173.2033,29326.0
2025-03-06 11:30:00,177.81,178.4,177.81,178.18,7087.0,173.3105,173.8856,173.3105,173.6712,7087.0
2025-03-06 11:35:00,178.18,178.22,177.75,177.8,4475.0,173.6712,173.7102,173.252,173.3008,4475.0
2025-03-06 11:40:00,177.66,177.77,177.51,177.61,14559.0,173.1643,173.2715,173.0181,173.1156,14559.0
2025-03-06 11:45:00,177.65,177.84,177.25,177.74,28216.0,173.1546,173.3398,172.7647,173.2423,28216.0
2025-03-06 11:50:00,177.74,177.74,176.59,176.59,33894.0,173.2423,173.2423,172.1214,172.1214,33894.0
2025-03-06 11:55:00,176.59,176.75,176.37,176.52,20414.0,172.1214,172.2774,171.907,172.0532,20414.0
2025-03-06 12:00:00,176.49,176.54,175.84,175.84,6642.0,172.0239,172.0727,171.3904,171.3904,6642.0
2025-03-06 12:05:00,175.84,175.93,175.34,175.89,17897.0,171.3904,171.4781,170.903,171.4391,17897.0
2025-03-06 12:10:00,175.91,176.4,175.85,176.08,21603.0,171.4586,171.9362,171.4001,171.6243,21603.0
2025-03-06 12:15:00,176.01,176.33,175.84,176.2,7981.0,171.5561,171.868,171.3904,171.7413,7981.0
2025-03-06 12:20:00,176.24,176.25,175.86,175.86,3400.0,171.7803,171.79,171.4099,171.4099,3400.0
2025-03-06 12:25:00,175.82,175.91,175.39,175.75,8080.0,171.3709,171.4586,170.9518,171.3027,8080.0
2025-03-06 12:30:00,175.74,176.1,175.74,175.87,3067.0,171.2929,171.6438,171.2929,171.4196,3067.0
2025-03-06 12:35:00,175.82,176.06,175.73,175.83,4512.0,171.3709,171.6048,171.2832,171.3806,4512.0
2025-03-06 12:40:00,175.9,176.25,175.82,175.94,4708.0,171.4489,171.79,171.3709,171.4879,4708.0
2025-03-06 12:45:00,175.92,176.12,175.7,175.75,15250.0,171.4684,171.6633,171.2539,171.3027,15250.0
2025-03-06 12:50:00,175.7,175.76,175.49,175.69,11155.0,171.2539,171.3124,171.0492,171.2442,11155.0
2025-03-06 12:55:00,175.69,176.3,175.67,176.09,5438.0,171.2442,171.8387,171.2247,171.6341,5438.0
2025-03-06 13:00:00,176.06,176.15,175.89,175.99,7436.0,171.6048,171.6925,171.4391,171.5366,7436.0
2025-03-06 13:05:00,175.96,176.03,175.9,175.96,2407.0,171.5073,171.5756,171.4489,171.5073,2407.0
2025-03-06 13:10:00,175.97,176.15,175.86,176.06,5652.0,171.5171,171.6925,171.4099,171.6048,5652.0
2025-03-06 13:15:00,176.15,176.34,176.15,176.2,2990.0,171.6925,171.8777,171.6925,171.7413,2990.0
2025-03-06 13:20:00,176.25,176.49,176.25,176.36,7632.0,171.79,172.0239,171.79,171.8972,7632.0
2025-03-06 13:25:00,176.39,176.45,176.1,176.17,2873.0,171.9265,171.9849,171.6438,171.712,2873.0
2025-03-06 13:30:00,176.04,176.09,175.73,175.73,3512.0,171.5853,171.6341,171.2832,171.2832,3512.0
2025-03-06 13:35:00,175.78,175.78,175.56,175.56,9832.0,171.3319,171.3319,171.1175,171.1175,9832.0
2025-03-06 13:40:00,175.5,175.51,175.19,175.32,10560.0,171.059,171.0687,170.7568,170.8835,10560.0
2025-03-06 13:45:00,175.54,175.67,175.38,175.41,14625.0,171.098,171.2247,170.942,170.9713,14625.0
2025-03-06 13:50:00,175.34,175.58,175.29,175.31,7464.0,170.903,171.137,170.8543,170.8738,7464.0
2025-03-06 13:55:00,175.28,175.61,175.24,175.57,6568.0,170.8446,171.1662,170.8056,171.1272,6568.0
2025-03-06 14:00:00,175.57,175.59,175.3,175.43,3233.0,171.1272,171.1467,170.864,170.9908,3233.0
2025-03-06 14:05:00,175.28,175.83,175.26,175.66,4687.0,170.8446,171.3806,170.8251,171.2149,4687.0
2025-03-06 14:10:00,175.68,175.96,175.67,175.81,2334.0,171.2344,171.5073,171.2247,171.3611,2334.0
2025-03-06 14:15:00,175.78,176.0,175.61,175.68,4437.0,171.3319,171.5463,171.1662,171.2344,4437.0
2025-03-06 14:20:00,175.53,175.67,175.53,175.67,2267.0,171.0882,171.2247,171.0882,171.2247,2267.0
2025-03-06 14:25:00,175.47,175.48,175.34,175.35,1998.0,171.0297,171.0395,170.903,170.9128,1998.0
2025-03-06 14:30:00,175.49,175.6,175.26,175.32,5304.0,171.0492,171.1565,170.8251,170.8835,5304.0
2025-03-06 14:35:00,175.4,175.45,175.27,175.44,6976.0,170.9615,171.0102,170.8348,171.0005,6976.0
2025-03-06 14:40:00,175.39,175.56,175.25,175.43,5023.0,170.9518,171.1175,170.8153,170.9908,5023.0
2025-03-06 14:45:00,175.62,175.79,175.45,175.73,4101.0,171.1759,171.3416,171.0102,171.2832,4101.0
2025-03-06 14:50:00,175.89,176.09,175.67,175.94,7164.0,171.4391,171.6341,171.2247,171.4879,7164.0
2025-03-06 14:55:00,175.84,175.84,174.75,174.75,12437.0,171.3904,171.3904,170.328,170.328,12437.0
2025-03-06 15:00:00,174.81,175.21,174.69,175.21,7907.0,170.3864,170.7763,170.2695,170.7763,7907.0
2025-03-06 15:05:00,175.08,175.14,174.82,175.08,13918.0,170.6496,170.7081,170.3962,170.6496,13918.0
2025-03-06 15:10:00,175.11,175.33,175.05,175.27,5594.0,170.6789,170.8933,170.6204,170.8348,5594.0
2025-03-06 15:15:00,175.24,175.57,175.03,175.57,16406.0,170.8056,171.1272,170.6009,171.1272,16406.0
2025-03-06 15:20:00,175.54,175.82,175.47,175.55,18074.0,171.098,171.3709,171.0297,171.1077,18074.0
2025-03-06 15:25:00,175.63,176.37,175.63,176.37,16049.0,171.1857,171.907,171.1857,171.907,16049.0
2025-03-06 15:30:00,176.37,176.98,176.37,176.54,39044.0,171.907,172.5015,171.907,172.0727,39044.0
2025-03-06 15:35:00,176.47,176.5,176.12,176.17,22635.0,172.0044,172.0337,171.6633,171.712,22635.0
2025-03-06 15:40:00,176.16,176.19,175.94,175.95,26788.0,171.7023,171.7315,171.4879,171.4976,26788.0
2025-03-06 15:45:00,175.91,175.91,175.41,175.69,22655.0,171.4586,171.4586,170.9713,171.2442,22655.0
2025-03-06 15:50:00,175.89,175.89,175.16,175.33,29234.0,171.4391,171.4391,170.7276,170.8933,29234.0
2025-03-06 15:55:00,175.34,175.34,174.37,174.54,133403.0,170.903,170.903,169.9576,170.1233,133403.0
2025-03-07 09:30:00,174.32,174.93,174.15,174.3,22421.0,169.9088,170.5034,169.7431,169.8894,22421.0
2025-03-07 09:35:00,174.3,175.33,174.3,175.29,6039.0,169.8894,170.8933,169.8894,170.8543,6039.0
2025-03-07 09:40:00,175.18,175.59,175.18,175.41,2651.0,170.7471,171.1467,170.7471,170.9713,2651.0
2025-03-07 09:45:00,175.32,175.49,175.22,175.28,7089.0,170.8835,171.0492,170.7861,170.8446,7089.0
2025-03-07 09:50:00,175.25,175.5,175.0,175.02,4452.0,170.8153,171.059,170.5716,170.5911,4452.0
2025-03-07 09:55:00,174.92,175.07,174.4,174.43,6652.0,170.4937,170.6399,169.9868,170.0161,6652.0
2025-03-07 10:00:00,174.42,174.55,174.01,174.27,13363.0,170.0063,170.133,169.6067,169.8601,13363.0
2025-03-07 10:05:00,174.39,174.45,173.8,173.86,6342.0,169.9771,170.0356,169.402,169.4605,6342.0
2025-03-07 10:10:00,173.63,173.73,172.85,172.94,12937.0,169.2363,169.3338,168.476,168.5638,12937.0
2025-03-07 10:15:00,172.94,173.09,172.61,172.65,10192.0,168.5638,168.71,168.2421,168.2811,10192.0
2025-03-07 10:20:00,172.76,173.04,172.7,172.97,5294.0,168.3883,168.6612,168.3298,168.593,5294.0
2025-03-07 10:25:00,173.01,173.62,172.94,173.53,5511.0,168.632,169.2266,168.5638,169.1388,5511.0
2025-03-07 10:30:00,173.53,173.71,173.31,173.34,11288.0,169.1388,169.3143,168.9244,168.9536,11288.0
2025-03-07 10:35:00,173.22,173.22,172.7,172.9,4028.0,168.8367,168.8367,168.3298,168.5248,4028.0
2025-03-07 10:40:00,172.91,173.23,172.69,173.12,4686.0,168.5345,168.8464,168.3201,168.7392,4686.0
2025-03-07 10:45:00,173.25,174.21,173.15,173.87,11753.0,168.8659,169.8016,168.7685,169.4702,11753.0
2025-03-07 10:50:00,173.86,173.86,173.08,173.09,12255.0,169.4605,169.4605,168.7002,168.71,12255.0
2025-03-07 10:55:00,173.14,173.15,172.78,173.14,5479.0,168.7587,168.7685,168.4078,168.7587,5479.0
2025-03-07 11:00:00,173.03,173.21,172.91,173.12,3544.0,168.6515,168.8269,168.5345,168.7392,3544.0
2025-03-07 11:05:00,173.03,173.17,172.39,172.46,5724.0,168.6515,168.7879,168.0277,168.0959,5724.0
2025-03-07 11:10:00,172.5,172.67,172.35,172.51,5586.0,168.1349,168.3006,167.9887,168.1446,5586.0
2025-03-07 11:15:00,172.42,172.5,172.15,172.21,4245.0,168.0569,168.1349,167.7938,167.8522,4245.0
2025-03-07 11:20:00,172.25,172.31,171.9,171.9,6166.0,167.8912,167.9497,167.5501,167.5501,6166.0
2025-03-07 11:25:00,172.0,172.0,170.89,170.98,15938.0,167.6476,167.6476,166.5656,166.6534,15938.0
2025-03-07 11:30:00,170.95,171.21,170.77,170.78,16594.0,166.6241,166.8775,166.4487,166.4584,16594.0
2025-03-07 11:35:00,170.87,170.87,170.25,170.37,27895.0,166.5461,166.5461,165.9418,166.0588,27895.0
2025-03-07 11:40:00,170.37,170.63,170.03,170.34,40318.0,166.0588,166.3122,165.7274,166.0296,40318.0
2025-03-07 11:45:00,170.26,170.26,170.06,170.06,3997.0,165.9516,165.9516,165.7566,165.7566,3997.0
2025-03-07 11:50:00,170.05,170.12,169.65,169.8,11769.0,165.7469,165.8151,165.357,165.5032,11769.0
2025-03-07 11:55:00,169.9,170.23,169.65,170.2,5451.0,165.6007,165.9223,165.357,165.8931,5451.0
2025-03-07 12:00:00,170.33,170.43,170.11,170.11,5618.0,166.0198,166.1173,165.8054,165.8054,5618.0
2025-03-07 12:05:00,170.18,170.23,169.96,170.04,3208.0,165.8736,165.9223,165.6592,165.7371,3208.0
2025-03-07 12:10:00,170.06,170.58,170.05,170.53,3782.0,165.7566,166.2635,165.7469,166.2147,3782.0
2025-03-07 12:15:00,170.44,170.44,170.07,170.08,3557.0,166.127,166.127,165.7664,165.7761,3557.0
2025-03-07 12:20:00,170.0,170.03,169.8,169.91,6550.0,165.6982,165.7274,165.5032,165.6104,6550.0
2025-03-07 12:25:00,170.03,170.1,169.83,170.08,2524.0,165.7274,165.7956,165.5325,165.7761,2524.0
2025-03-07 12:30:00,170.11,170.56,170.02,170.39,7690.0,165.8054,166.244,165.7177,166.0783,7690.0
2025-03-07 12:35:00,170.38,170.68,170.34,170.45,9185.0,166.0685,166.361,166.0296,166.1368,9185.0
2025-03-07 12:40:00,170.54,170.81,170.31,170.81,9514.0,166.2245,166.4877,166.0003,166.4877,9514.0
2025-03-07 12:45:00,170.85,170.98,170.65,170.77,9229.0,166.5267,166.6534,166.3317,166.4487,9229.0
2025-03-07 12:50:00,170.84,171.52,170.74,171.52,16419.0,166.5169,167.1797,166.4194,167.1797,16419.0
2025-03-07 12:55:00,171.6,171.64,171.13,171.23,5191.0,167.2577,167.2967,166.7996,166.897,5191.0
2025-03-07 13:00:00,171.35,171.69,171.24,171.69,7200.0,167.014,167.3454,166.9068,167.3454,7200.0
2025-03-07 13:05:00,171.76,172.07,171.74,171.99,4163.0,167.4136,167.7158,167.3941,167.6378,4163.0
2025-03-07 13:10:00,171.83,172.06,171.66,172.06,7817.0,167.4819,167.706,167.3162,167.706,7817.0
2025-03-07 13:15:00,172.05,172.2,171.94,172.2,14558.0,167.6963,167.8425,167.5891,167.8425,14558.0
2025-03-07 13:20:00,172.27,172.58,172.11,172.26,11479.0,167.9107,168.2129,167.7548,167.901,11479.0
2025-03-07 13:25:00,172.2,172.2,171.76,171.8,6094.0,167.8425,167.8425,167.4136,167.4526,6094.0
2025-03-07 13:30:00,171.92,171.96,171.71,171.89,5124.0,167.5696,167.6086,167.3649,167.5403,5124.0
2025-03-07 13:35:00,171.94,172.28,171.88,172.28,8337.0,167.5891,167.9205,167.5306,167.9205,8337.0
2025-03-07 13:40:00,172.4,172.4,171.78,172.05,5122.0,168.0374,168.0374,167.4331,167.6963,5122.0
2025-03-07 13:45:00,172.1,172.21,171.94,171.94,7324.0,167.745,167.8522,167.5891,167.5891,7324.0
2025-03-07 13:50:00,172.02,172.17,171.86,172.13,5299.0,167.667,167.8132,167.5111,167.7743,5299.0
2025-03-07 13:55:00,172.09,172.34,172.07,172.23,7809.0,167.7353,167.9789,167.7158,167.8717,7809.0
2025-03-07 14:00:00,172.22,172.52,172.17,172.45,10224.0,167.862,168.1544,167.8132,168.0862,10224.0
2025-03-07 14:05:00,172.48,172.51,172.14,172.15,5729.0,168.1154,168.1446,167.784,167.7938,5729.0
2025-03-07 14:10:00,172.21,172.43,172.13,172.32,4426.0,167.8522,168.0667,167.7743,167.9595,4426.0
2025-03-07 14:15:00,172.39,172.6,172.39,172.59,4575.0,168.0277,168.2324,168.0277,168.2226,4575.0
2025-03-07 14:20:00,172.61,172.97,172.6,172.94,8942.0,168.2421,168.593,168.2324,168.5638,8942.0
2025-03-07 14:25:00,172.98,172.98,172.63,172.93,13280.0,168.6028,168.6028,168.2616,168.554,13280.0
2025-03-07 14:30:00,172.93,173.13,172.84,172.94,7560.0,168.554,168.749,168.4663,168.5638,7560.0
2025-03-07 14:35:00,172.84,173.0,172.67,172.94,2555.0,168.4663,168.6222,168.3006,168.5638,2555.0
2025-03-07 14:40:00,172.95,172.97,172.86,172.94,1349.0,168.5735,168.593,168.4858,168.5638,1349.0
2025-03-07 14:45:00,172.95,172.96,172.57,172.57,5211.0,168.5735,168.5833,168.2031,168.2031,5211.0
2025-03-07 14:50:00,172.53,172.58,172.38,172.5,1603.0,168.1641,168.2129,168.0179,168.1349,1603.0
2025-03-07 14:55:00,172.56,172.6,172.01,172.05,9631.0,168.1934,168.2324,167.6573,167.6963,9631.0
2025-03-07 15:00:00,171.98,172.13,171.82,171.82,9004.0,167.6281,167.7743,167.4721,167.4721,9004.0
2025-03-07 15:05:00,171.77,172.09,171.75,171.8,29706.0,167.4234,167.7353,167.4039,167.4526,29706.0
2025-03-07 15:10:00,171.84,172.08,171.62,171.81,17105.0,167.4916,167.7255,167.2772,167.4624,17105.0
2025-03-07 15:15:00,171.84,171.84,171.53,171.73,8743.0,167.4916,167.4916,167.1894,167.3844,8743.0
2025-03-07 15:20:00,171.66,171.73,171.43,171.61,6476.0,167.3162,167.3844,167.092,167.2674,6476.0
2025-03-07 15:25:00,171.75,172.04,171.72,171.9,13614.0,167.4039,167.6865,167.3746,167.5501,13614.0
2025-03-07 15:30:00,171.96,172.19,171.62,171.86,15521.0,167.6086,167.8327,167.2772,167.5111,15521.0
2025-03-07 15:35:00,171.8,171.8,171.04,171.2,10081.0,167.4526,167.4526,166.7118,166.8678,10081.0
2025-03-07 15:40:00,171.17,171.32,170.9,171.31,15022.0,166.8386,166.9848,166.5754,166.975,15022.0
2025-03-07 15:45:00,171.31,171.81,171.31,171.66,22398.0,166.975,167.4624,166.975,167.3162,22398.0
2025-03-07 15:50:00,171.63,171.63,170.87,171.21,37154.0,167.2869,167.2869,166.5461,166.8775,37154.0
2025-03-07 15:55:00,171.24,171.3,170.9,171.1,192689.0,166.9068,166.9653,166.5754,166.7703,192689.0
2025-03-10 09:30:00,168.25,169.45,167.85,167.97,34045.0,166.076,167.2605,165.6811,165.7996,34045.0
2025-03-10 09:35:00,167.92,168.63,167.63,167.8,16061.0,165.7502,166.451,165.464,165.6318,16061.0
2025-03-10 09:40:00,167.85,168.23,167.71,168.19,9597.0,165.6811,166.0562,165.5429,166.0167,9597.0
2025-03-10 09:45:00,168.37,168.37,167.92,168.34,17565.0,166.1944,166.1944,165.7502,166.1648,17565.0
2025-03-10 09:50:00,168.07,168.26,167.74,167.88,7240.0,165.8983,166.0858,165.5725,165.7107,7240.0
2025-03-10 09:55:00,167.88,168.04,167.66,167.81,5638.0,165.7107,165.8687,165.4936,165.6416,5638.0
2025-03-10 10:00:00,167.78,167.91,167.5,167.53,14786.0,165.612,165.7404,165.3357,165.3653,14786.0
2025-03-10 10:05:00,167.49,167.88,167.37,167.88,13372.0,165.3258,165.7107,165.2073,165.7107,13372.0
2025-03-10 10:10:00,168.13,168.36,167.92,168.13,15833.0,165.9575,166.1845,165.7502,165.9575,15833.0
2025-03-10 10:15:00,168.13,168.29,167.68,167.76,8540.0,165.9575,166.1154,165.5133,165.5923,8540.0
2025-03-10 10:20:00,167.72,167.91,167.16,167.16,23098.0,165.5528,165.7404,165.0,165.0,23098.0
2025-03-10 10:25:00,167.28,167.38,166.89,166.98,16231.0,165.1185,165.2172,164.7335,164.8224,16231.0
2025-03-10 10:30:00,166.89,167.15,166.69,166.8,22148.0,164.7335,164.9902,164.5361,164.6447,22148.0
2025-03-10 10:35:00,166.89,166.9,166.27,166.53,33393.0,164.7335,164.7434,164.1215,164.3782,33393.0
2025-03-10 10:40:00,166.45,166.95,166.45,166.76,30003.0,164.2992,164.7928,164.2992,164.6052,30003.0
2025-03-10 10:45:00,166.78,167.75,166.74,167.62,17449.0,164.625,165.5824,164.5855,165.4541,17449.0
2025-03-10 10:50:00,167.62,167.62,166.62,166.63,21989.0,165.4541,165.4541,164.467,164.4769,21989.0
2025-03-10 10:55:00,166.62,167.56,166.53,167.56,20470.0,164.467,165.3949,164.3782,165.3949,20470.0
2025-03-10 11:00:00,167.61,168.45,167.53,168.45,6536.0,165.4442,166.2734,165.3653,166.2734,6536.0
2025-03-10 11:05:00,168.45,168.45,167.91,168.15,5644.0,166.2734,166.2734,165.7404,165.9773,5644.0
2025-03-10 11:10:00,168.15,168.26,167.81,168.05,34142.0,165.9773,166.0858,165.6416,165.8785,34142.0
2025-03-10 11:15:00,168.05,168.05,167.28,167.35,16804.0,165.8785,165.8785,165.1185,165.1876,16804.0
2025-03-10 11:20:00,167.35,167.43,166.86,166.94,13725.0,165.1876,165.2666,164.7039,164.7829,13725.0
2025-03-10 11:25:00,166.84,167.04,166.79,166.85,7644.0,164.6842,164.8816,164.6348,164.694,7644.0
2025-03-10 11:30:00,167.06,167.26,166.98,167.09,5660.0,164.9013,165.0988,164.8224,164.9309,5660.0
2025-03-10 11:35:00,167.09,167.27,166.99,167.12,5148.0,164.9309,165.1086,164.8322,164.9606,5148.0
2025-03-10 11:40:00,167.13,167.13,166.67,166.97,6276.0,164.9704,164.9704,164.5164,164.8125,6276.0
2025-03-10 11:45:00,166.94,167.18,166.8,166.98,8585.0,164.7829,165.0198,164.6447,164.8224,8585.0
2025-03-10 11:50:00,167.08,167.08,166.66,166.87,7594.0,164.9211,164.9211,164.5065,164.7138,7594.0
2025-03-10 11:55:00,166.73,166.99,166.67,166.82,8325.0,164.5756,164.8322,164.5164,164.6644,8325.0
2025-03-10 12:00:00,166.81,167.22,166.8,167.2,13704.0,164.6546,165.0593,164.6447,165.0395,13704.0
2025-03-10 12:05:00,167.19,167.6,167.19,167.54,19207.0,165.0297,165.4344,165.0297,165.3751,19207.0
2025-03-10 12:10:00,167.51,167.7,167.23,167.59,17110.0,165.3455,165.5331,165.0691,165.4245,17110.0
2025-03-10 12:15:00,167.55,167.64,167.38,167.38,16318.0,165.385,165.4738,165.2172,165.2172,16318.0
2025-03-10 12:20:00,167.38,167.79,167.34,167.71,24195.0,165.2172,165.6219,165.1777,165.5429,24195.0
2025-03-10 12:25:00,167.72,167.86,167.53,167.78,6787.0,165.5528,165.691,165.3653,165.612,6787.0
2025-03-10 12:30:00,167.82,168.11,167.73,168.11,10618.0,165.6515,165.9378,165.5627,165.9378,10618.0
2025-03-10 12:35:00,168.04,168.31,167.77,167.83,17740.0,165.8687,166.1352,165.6022,165.6614,17740.0
2025-03-10 12:40:00,167.84,168.36,167.83,168.24,2850.0,165.6713,166.1845,165.6614,166.0661,2850.0
2025-03-10 12:45:00,168.13,168.3,168.1,168.2,5850.0,165.9575,166.1253,165.9279,166.0266,5850.0
2025-03-10 12:50:00,168.11,168.18,167.76,168.07,5362.0,165.9378,166.0069,165.5923,165.8983,5362.0
2025-03-10 12:55:00,168.07,168.26,167.98,168.01,5664.0,165.8983,166.0858,165.8094,165.8391,5664.0
2025-03-10 13:00:00,168.02,168.02,167.76,167.87,23411.0,165.8489,165.8489,165.5923,165.7009,23411.0
2025-03-10 13:05:00,167.76,167.86,167.51,167.68,14019.0,165.5923,165.691,165.3455,165.5133,14019.0
2025-03-10 13:10:00,167.58,167.76,167.51,167.75,16260.0,165.4146,165.5923,165.3455,165.5824,16260.0
2025-03-10 13:15:00,167.74,167.74,167.3,167.39,4960.0,165.5725,165.5725,165.1382,165.2271,4960.0
2025-03-10 13:20:00,167.37,167.58,167.31,167.48,6555.0,165.2073,165.4146,165.1481,165.3159,6555.0
2025-03-10 13:25:00,167.54,167.56,167.14,167.21,5034.0,165.3751,165.3949,164.9803,165.0494,5034.0
2025-03-10 13:30:00,167.11,167.18,166.81,166.82,3509.0,164.9507,165.0198,164.6546,164.6644,3509.0
2025-03-10 13:35:00,166.79,166.89,166.62,166.62,9666.0,164.6348,164.7335,164.467,164.467,9666.0
2025-03-10 13:40:00,166.59,166.72,166.55,166.64,3439.0,164.4374,164.5657,164.3979,164.4868,3439.0
2025-03-10 13:45:00,166.56,166.65,166.24,166.25,21935.0,164.4078,164.4966,164.0919,164.1018,21935.0
2025-03-10 13:50:00,166.17,166.27,166.07,166.2,4622.0,164.0228,164.1215,163.9241,164.0524,4622.0
2025-03-10 13:55:00,166.22,166.31,166.04,166.29,6119.0,164.0722,164.161,163.8945,164.1413,6119.0
2025-03-10 14:00:00,166.24,166.33,165.63,165.83,10742.0,164.0919,164.1808,163.4898,163.6872,10742.0
2025-03-10 14:05:00,165.78,165.81,165.41,165.5,9176.0,163.6379,163.6675,163.2727,163.3615,9176.0
2025-03-10 14:10:00,165.5,165.65,165.39,165.41,18496.0,163.3615,163.5096,163.2529,163.2727,18496.0
2025-03-10 14:15:00,165.47,165.59,165.42,165.5,15529.0,163.3319,163.4503,163.2825,163.3615,15529.0
2025-03-10 14:20:00,165.5,165.58,165.33,165.42,8954.0,163.3615,163.4405,163.1937,163.2825,8954.0
2025-03-10 14:25:00,165.43,165.49,165.12,165.22,5865.0,163.2924,163.3516,162.9864,163.0851,5865.0
2025-03-10 14:30:00,165.35,165.4,165.15,165.15,8214.0,163.2134,163.2628,163.016,163.016,8214.0
2025-03-10 14:35:00,165.15,165.22,164.95,164.99,10248.0,163.016,163.0851,162.8186,162.8581,10248.0
2025-03-10 14:40:00,165.05,165.07,164.64,164.9,21686.0,162.9173,162.9371,162.5126,162.7692,21686.0
2025-03-10 14:45:00,164.92,164.92,164.72,164.78,2712.0,162.789,162.789,162.5916,162.6508,2712.0
2025-03-10 14:50:00,164.69,164.98,164.56,164.62,6966.0,162.562,162.8482,162.4336,162.4929,6966.0
2025-03-10 14:55:00,164.55,164.9,164.26,164.57,19341.0,162.4238,162.7692,162.1375,162.4435,19341.0
2025-03-10 15:00:00,164.79,164.79,164.37,164.52,19106.0,162.6607,162.6607,162.2461,162.3942,19106.0
2025-03-10 15:05:00,164.51,164.54,164.07,164.45,11022.0,162.3843,162.4139,161.95,162.3251,11022.0
2025-03-10 15:10:00,164.38,164.91,164.08,164.91,12248.0,162.256,162.7791,161.9598,162.7791,12248.0
2025-03-10 15:15:00,164.92,165.09,164.79,164.95,17013.0,162.789,162.9568,162.6607,162.8186,17013.0
2025-03-10 15:20:00,164.97,165.25,164.86,165.21,15880.0,162.8383,163.1147,162.7298,163.0752,15880.0
2025-03-10 15:25:00,165.23,166.07,165.21,165.62,16891.0,163.095,163.9241,163.0752,163.4799,16891.0
2025-03-10 15:30:00,165.72,166.07,165.65,165.97,17911.0,163.5787,163.9241,163.5096,163.8254,17911.0
2025-03-10 15:35:00,165.97,166.12,165.56,165.8,11120.0,163.8254,163.9735,163.4207,163.6576,11120.0
2025-03-10 15:40:00,165.76,165.93,165.53,165.59,17668.0,163.6181,163.7859,163.3911,163.4503,17668.0
2025-03-10 15:45:00,165.76,165.99,165.67,165.79,9734.0,163.6181,163.8452,163.5293,163.6477,9734.0
2025-03-10 15:50:00,165.66,165.87,165.26,165.51,24769.0,163.5194,163.7267,163.1246,163.3714,24769.0
2025-03-10 15:55:00,165.5,165.67,165.09,165.34,90719.0,163.3615,163.5293,162.9568,163.2036,90719.0
2025-03-11 09:30:00,165.6,165.7,165.07,165.51,22835.0,163.4602,163.5589,162.9371,163.3714,22835.0
2025-03-11 09:35:00,165.47,165.97,165.05,165.18,13112.0,163.3319,163.8254,162.9173,163.0456,13112.0
2025-03-11 09:40:00,165.39,165.39,164.44,165.3,14504.0,163.2529,163.2529,162.3152,163.1641,14504.0
2025-03-11 09:45:00,165.21,165.21,164.34,164.47,9066.0,163.0752,163.0752,162.2165,162.3448,9066.0
2025-03-11 09:50:00,164.25,164.25,162.5,163.75,17252.0,162.1276,162.1276,160.4003,161.6341,17252.0
2025-03-11 09:55:00,163.72,164.0,163.63,163.71,9275.0,161.6045,161.8809,161.5157,161.5946,9275.0
2025-03-11 10:00:00,163.27,164.01,163.12,163.64,19695.0,161.1603,161.8907,161.0122,161.5255,19695.0
2025-03-11 10:05:00,163.61,164.2,163.29,163.52,13991.0,161.4959,162.0783,161.1801,161.4071,13991.0
2025-03-11 10:10:00,163.37,163.53,163.01,163.24,19211.0,161.259,161.4169,160.9037,161.1307,19211.0
2025-03-11 10:15:00,163.2,163.36,162.92,163.13,18409.0,161.0912,161.2491,160.8148,161.0221,18409.0
2025-03-11 10:20:00,163.15,163.24,162.88,163.02,9561.0,161.0419,161.1307,160.7753,160.9135,9561.0
2025-03-11 10:25:00,163.15,163.82,162.83,163.5,25985.0,161.0419,161.7032,160.726,161.3873,25985.0
2025-03-11 10:30:00,163.59,163.61,163.05,163.27,4749.0,161.4762,161.4959,160.9432,161.1603,4749.0
2025-03-11 10:35:00,163.36,163.36,162.65,162.65,6794.0,161.2491,161.2491,160.5483,160.5483,6794.0
2025-03-11 10:40:00,162.67,162.77,162.25,162.52,15998.0,160.5681,160.6668,160.1535,160.42,15998.0
2025-03-11 10:45:00,162.56,162.58,162.23,162.42,10108.0,160.4595,160.4792,160.1337,160.3213,10108.0
2025-03-11 10:50:00,162.42,163.0,162.41,162.89,22119.0,160.3213,160.8938,160.3114,160.7852,22119.0
2025-03-11 10:55:00,162.84,162.84,162.2,162.35,10098.0,160.7359,160.7359,160.1041,160.2522,10098.0
2025-03-11 11:00:00,162.36,162.47,162.08,162.13,12837.0,160.2621,160.3706,159.9857,160.035,12837.0
2025-03-11 11:05:00,162.15,162.75,162.13,162.75,18960.0,160.0548,160.647,160.035,160.647,18960.0
2025-03-11 11:10:00,162.76,163.49,162.62,163.45,9988.0,160.6569,161.3775,160.5187,161.338,9988.0
2025-03-11 11:15:00,163.61,164.1,163.61,163.87,12395.0,161.4959,161.9796,161.4959,161.7526,12395.0
2025-03-11 11:20:00,163.69,163.81,163.45,163.58,16160.0,161.5749,161.6933,161.338,161.4663,16160.0
2025-03-11 11:25:00,163.56,163.6,162.97,162.99,22013.0,161.4466,161.486,160.8642,160.8839,22013.0
2025-03-11 11:30:00,163.0,163.24,162.99,163.24,13758.0,160.8938,161.1307,160.8839,161.1307,13758.0
2025-03-11 11:35:00,163.24,163.38,163.18,163.34,6345.0,161.1307,161.2689,161.0715,161.2294,6345.0
2025-03-11 11:40:00,163.4,164.06,163.34,163.9,11949.0,161.2886,161.9401,161.2294,161.7822,11949.0
2025-03-11 11:45:00,164.0,164.1,163.77,164.05,15800.0,161.8809,161.9796,161.6538,161.9302,15800.0
2025-03-11 11:50:00,164.12,164.12,163.69,163.69,4542.0,161.9993,161.9993,161.5749,161.5749,4542.0
2025-03-11 11:55:00,163.86,163.99,163.42,163.43,13291.0,161.7427,161.871,161.3084,161.3182,13291.0
2025-03-11 12:00:00,163.49,163.74,163.39,163.43,10021.0,161.3775,161.6242,161.2788,161.3182,10021.0
2025-03-11 12:05:00,163.41,163.41,162.81,163.07,3207.0,161.2985,161.2985,160.7063,160.9629,3207.0
2025-03-11 12:10:00,162.93,162.93,161.66,161.69,9873.0,160.8247,160.8247,159.5711,159.6007,9873.0
2025-03-11 12:15:00,161.76,162.11,161.76,161.84,9950.0,159.6698,160.0153,159.6698,159.7488,9950.0
2025-03-11 12:20:00,161.84,161.96,161.66,161.78,13003.0,159.7488,159.8672,159.5711,159.6896,13003.0
2025-03-11 12:25:00,161.78,161.98,161.57,161.67,8619.0,159.6896,159.887,159.4823,159.581,8619.0
2025-03-11 12:30:00,161.84,161.87,161.62,161.69,4170.0,159.7488,159.7784,159.5316,159.6007,4170.0
2025-03-11 12:35:00,161.61,161.69,161.23,161.23,39959.0,159.5218,159.6007,159.1467,159.1467,39959.0
2025-03-11 12:40:00,161.32,161.37,160.62,160.87,29790.0,159.2355,159.2849,158.5446,158.7913,29790.0
2025-03-11 12:45:00,160.89,161.26,160.88,161.16,9880.0,158.8111,159.1763,158.8012,159.0776,9880.0
2025-03-11 12:50:00,161.19,161.19,160.82,160.84,11200.0,159.1072,159.1072,158.742,158.7617,11200.0
2025-03-11 12:55:00,160.88,160.93,160.52,160.7,14889.0,158.8012,158.8505,158.4458,158.6235,14889.0
2025-03-11 13:00:00,160.78,160.84,160.44,160.56,4304.0,158.7025,158.7617,158.3669,158.4853,4304.0
2025-03-11 13:05:00,160.52,160.71,160.37,160.61,8814.0,158.4458,158.6334,158.2978,158.5347,8814.0
2025-03-11 13:10:00,160.55,160.88,160.54,160.64,11535.0,158.4755,158.8012,158.4656,158.5643,11535.0
2025-03-11 13:15:00,160.63,161.16,160.63,160.88,6869.0,158.5544,159.0776,158.5544,158.8012,6869.0
2025-03-11 13:20:00,160.92,161.19,160.85,160.91,11173.0,158.8407,159.1072,158.7716,158.8308,11173.0
2025-03-11 13:25:00,160.91,160.91,160.59,160.64,2925.0,158.8308,158.8308,158.5149,158.5643,2925.0
2025-03-11 13:30:00,160.55,160.76,160.39,160.48,13227.0,158.4755,158.6827,158.3175,158.4064,13227.0
2025-03-11 13:35:00,160.47,160.58,160.31,160.48,10376.0,158.3965,158.5051,158.2386,158.4064,10376.0
2025-03-11 13:40:00,160.44,160.68,160.29,160.39,7132.0,158.3669,158.6038,158.2188,158.3175,7132.0
2025-03-11 13:45:00,160.42,160.82,160.41,160.61,36816.0,158.3471,158.742,158.3373,158.5347,36816.0
2025-03-11 13:50:00,160.66,160.69,160.54,160.55,2373.0,158.584,158.6136,158.4656,158.4755,2373.0
2025-03-11 13:55:00,160.46,160.84,160.3,160.79,11205.0,158.3866,158.7617,158.2287,158.7124,11205.0
2025-03-11 14:00:00,160.86,161.81,160.86,161.67,14574.0,158.7814,159.7192,158.7814,159.581,14574.0
2025-03-11 14:05:00,161.67,161.68,161.23,161.49,2759.0,159.581,159.5909,159.1467,159.4033,2759.0
2025-03-11 14:10:00,161.53,161.84,161.23,161.74,2869.0,159.4428,159.7488,159.1467,159.6501,2869.0
2025-03-11 14:15:00,161.74,162.83,161.73,162.69,24188.0,159.6501,160.726,159.6402,160.5878,24188.0
2025-03-11 14:20:00,162.78,162.87,162.62,162.78,15534.0,160.6766,160.7655,160.5187,160.6766,15534.0
2025-03-11 14:25:00,162.78,162.92,162.69,162.85,12245.0,160.6766,160.8148,160.5878,160.7457,12245.0
2025-03-11 14:30:00,162.86,163.15,162.75,162.86,16044.0,160.7556,161.0419,160.647,160.7556,16044.0
2025-03-11 14:35:00,162.86,163.61,162.86,163.52,8917.0,160.7556,161.4959,160.7556,161.4071,8917.0
2025-03-11 14:40:00,163.61,164.31,163.51,164.28,9568.0,161.4959,162.1869,161.3972,162.1573,9568.0
2025-03-11 14:45:00,164.4,164.49,164.07,164.21,15259.0,162.2757,162.3645,161.95,162.0882,15259.0
2025-03-11 14:50:00,164.18,164.22,164.06,164.13,11575.0,162.0586,162.098,161.9401,162.0092,11575.0
2025-03-11 14:55:00,164.14,164.26,163.87,163.89,15738.0,162.0191,162.1375,161.7526,161.7723,15738.0
2025-03-11 15:00:00,163.83,164.03,163.78,163.85,10102.0,161.7131,161.9105,161.6637,161.7328,10102.0
2025-03-11 15:05:00,164.03,164.48,163.95,164.38,28981.0,161.9105,162.3547,161.8315,162.256,28981.0
2025-03-11 15:10:00,164.33,164.49,163.99,163.99,19233.0,162.2066,162.3645,161.871,161.871,19233.0
2025-03-11 15:15:00,163.97,163.99,163.52,163.6,13405.0,161.8513,161.871,161.4071,161.486,13405.0
2025-03-11 15:20:00,163.59,164.0,163.39,163.72,38632.0,161.4762,161.8809,161.2788,161.6045,38632.0
2025-03-11 15:25:00,163.65,164.09,163.57,163.93,4534.0,161.5354,161.9697,161.4564,161.8118,4534.0
2025-03-11 15:30:00,164.01,164.13,163.84,163.97,12961.0,161.8907,162.0092,161.7229,161.8513,12961.0
2025-03-11 15:35:00,164.02,164.37,163.63,163.63,13393.0,161.9006,162.2461,161.5157,161.5157,13393.0
2025-03-11 15:40:00,163.6,163.81,163.4,163.6,18369.0,161.486,161.6933,161.2886,161.486,18369.0
2025-03-11 15:45:00,163.65,164.06,163.46,164.06,24239.0,161.5354,161.9401,161.3479,161.9401,24239.0
2025-03-11 15:50:00,164.14,164.34,163.48,163.88,47954.0,162.0191,162.2165,161.3676,161.7624,47954.0
2025-03-11 15:55:00,163.86,164.04,163.45,163.45,162187.0,161.7427,161.9204,161.338,161.338,162187.0
2025-03-12 09:30:00,164.46,166.15,164.0,165.4,30102.0,162.3349,164.0031,161.8809,163.2628,30102.0
2025-03-12 09:35:00,165.67,166.25,165.63,166.0,26985.0,163.5293,164.1018,163.4898,163.855,26985.0
2025-03-12 09:40:00,166.02,166.56,165.74,165.99,18418.0,163.8748,164.4078,163.5984,163.8452,18418.0
2025-03-12 09:45:00,166.08,166.29,165.81,166.19,7308.0,163.934,164.1413,163.6675,164.0426,7308.0
2025-03-12 09:50:00,166.2,166.67,166.07,166.26,15812.0,164.0524,164.5164,163.9241,164.1117,15812.0
2025-03-12 09:55:00,166.43,166.49,166.02,166.47,6870.0,164.2795,164.3387,163.8748,164.319,6870.0
2025-03-12 10:00:00,166.59,166.72,165.7,165.84,10155.0,164.4374,164.5657,163.5589,163.6971,10155.0
2025-03-12 10:05:00,165.89,166.34,165.87,165.92,9560.0,163.7465,164.1906,163.7267,163.7761,9560.0
2025-03-12 10:10:00,166.02,166.16,165.85,166.15,6678.0,163.8748,164.013,163.707,164.0031,6678.0
2025-03-12 10:15:00,166.08,166.41,165.99,166.33,9571.0,163.934,164.2597,163.8452,164.1808,9571.0
2025-03-12 10:20:00,166.14,166.39,165.77,165.78,3758.0,163.9932,164.24,163.628,163.6379,3758.0
2025-03-12 10:25:00,165.78,166.43,165.78,166.26,5182.0,163.6379,164.2795,163.6379,164.1117,5182.0
2025-03-12 10:30:00,166.13,166.21,165.97,166.1,6947.0,163.9834,164.0623,163.8254,163.9537,6947.0
2025-03-12 10:35:00,166.03,166.22,165.83,165.96,12223.0,163.8846,164.0722,163.6872,163.8156,12223.0
2025-03-12 10:40:00,165.93,166.1,165.3,165.36,15256.0,163.7859,163.9537,163.1641,163.2233,15256.0
2025-03-12 10:45:00,165.34,165.4,164.89,165.08,7688.0,163.2036,163.2628,162.7594,162.9469,7688.0
2025-03-12 10:50:00,165.16,165.32,165.08,165.28,5832.0,163.0259,163.1838,162.9469,163.1443,5832.0
2025-03-12 10:55:00,165.35,165.35,164.66,164.8,4559.0,163.2134,163.2134,162.5323,162.6705,4559.0
2025-03-12 11:00:00,164.81,165.03,164.66,164.8,10073.0,162.6804,162.8976,162.5323,162.6705,10073.0
2025-03-12 11:05:00,164.72,165.03,164.63,164.87,4234.0,162.5916,162.8976,162.5027,162.7396,4234.0
2025-03-12 11:10:00,164.89,165.06,164.89,164.95,2584.0,162.7594,162.9272,162.7594,162.8186,2584.0
2025-03-12 11:15:00,165.05,165.13,164.87,164.95,12771.0,162.9173,162.9963,162.7396,162.8186,12771.0
2025-03-12 11:20:00,164.95,165.34,164.77,165.31,10025.0,162.8186,163.2036,162.6409,163.1739,10025.0
2025-03-12 11:25:00,165.34,165.44,165.18,165.27,9224.0,163.2036,163.3023,163.0456,163.1345,9224.0
2025-03-12 11:30:00,165.29,165.33,164.99,164.99,1300.0,163.1542,163.1937,162.8581,162.8581,1300.0
2025-03-12 11:35:00,165.05,165.13,164.97,165.05,3011.0,162.9173,162.9963,162.8383,162.9173,3011.0
2025-03-12 11:40:00,165.09,165.18,164.96,165.09,5477.0,162.9568,163.0456,162.8285,162.9568,5477.0
2025-03-12 11:45:00,165.0,165.2,164.9,164.98,5791.0,162.868,163.0654,162.7692,162.8482,5791.0
2025-03-12 11:50:00,164.99,165.02,164.67,164.96,13254.0,162.8581,162.8877,162.5422,162.8285,13254.0
2025-03-12 11:55:00,164.86,164.97,164.66,164.89,11833.0,162.7298,162.8383,162.5323,162.7594,11833.0
2025-03-12 12:00:00,164.99,165.0,164.77,164.86,7271.0,162.8581,162.868,162.6409,162.7298,7271.0
2025-03-12 12:05:00,164.86,165.05,164.79,165.05,5545.0,162.7298,162.9173,162.6607,162.9173,5545.0
2025-03-12 12:10:00,165.15,165.68,164.95,165.68,6781.0,163.016,163.5392,162.8186,163.5392,6781.0
2025-03-12 12:15:00,165.62,165.67,165.46,165.49,1248.0,163.4799,163.5293,163.322,163.3516,1248.0
2025-03-12 12:20:00,165.53,165.76,165.4,165.76,11584.0,163.3911,163.6181,163.2628,163.6181,11584.0
2025-03-12 12:25:00,165.75,165.88,165.35,165.41,10411.0,163.6083,163.7366,163.2134,163.2727,10411.0
2025-03-12 12:30:00,165.54,165.64,165.42,165.64,2511.0,163.401,163.4997,163.2825,163.4997,2511.0
2025-03-12 12:35:00,165.54,165.67,165.5,165.54,3279.0,163.401,163.5293,163.3615,163.401,3279.0
2025-03-12 12:40:00,165.55,165.58,165.37,165.58,5359.0,163.4108,163.4405,163.2332,163.4405,5359.0
2025-03-12 12:45:00,165.47,165.93,165.34,165.93,6259.0,163.3319,163.7859,163.2036,163.7859,6259.0
2025-03-12 12:50:00,165.9,165.92,165.52,165.82,11626.0,163.7563,163.7761,163.3812,163.6774,11626.0
2025-03-12 12:55:00,165.78,165.79,165.37,165.38,4810.0,163.6379,163.6477,163.2332,163.243,4810.0
2025-03-12 13:00:00,165.33,165.46,165.33,165.36,647.0,163.1937,163.322,163.1937,163.2233,647.0
2025-03-12 13:05:00,165.32,165.63,165.32,165.63,2979.0,163.1838,163.4898,163.1838,163.4898,2979.0
2025-03-12 13:10:00,165.6,165.77,165.48,165.77,7219.0,163.4602,163.628,163.3418,163.628,7219.0
2025-03-12 13:15:00,165.77,165.77,165.49,165.69,3774.0,163.628,163.628,163.3516,163.549,3774.0
2025-03-12 13:20:00,165.66,165.88,165.65,165.88,2732.0,163.5194,163.7366,163.5096,163.7366,2732.0
2025-03-12 13:25:00,165.88,166.16,165.86,166.16,6762.0,163.7366,164.013,163.7168,164.013,6762.0
2025-03-12 13:30:00,166.16,166.27,166.03,166.16,6926.0,164.013,164.1215,163.8846,164.013,6926.0
2025-03-12 13:35:00,166.2,166.25,166.12,166.19,5623.0,164.0524,164.1018,163.9735,164.0426,5623.0
2025-03-12 13:40:00,166.24,166.26,165.98,165.99,5812.0,164.0919,164.1117,163.8353,163.8452,5812.0
2025-03-12 13:45:00,166.0,166.17,165.96,166.04,4973.0,163.855,164.0228,163.8156,163.8945,4973.0
2025-03-12 13:50:00,165.97,166.04,165.92,165.95,13690.0,163.8254,163.8945,163.7761,163.8057,13690.0
2025-03-12 13:55:00,166.0,166.0,165.49,165.59,25166.0,163.855,163.855,163.3516,163.4503,25166.0
2025-03-12 14:00:00,165.61,165.99,165.56,165.95,20216.0,163.4701,163.8452,163.4207,163.8057,20216.0
2025-03-12 14:05:00,165.95,166.1,165.89,166.03,14622.0,163.8057,163.9537,163.7465,163.8846,14622.0
2025-03-12 14:10:00,166.1,166.54,166.1,166.44,5021.0,163.9537,164.3881,163.9537,164.2893,5021.0
2025-03-12 14:15:00,166.31,166.64,166.16,166.56,7303.0,164.161,164.4868,164.013,164.4078,7303.0
2025-03-12 14:20:00,166.57,166.94,166.57,166.93,2897.0,164.4177,164.7829,164.4177,164.773,2897.0
2025-03-12 14:25:00,166.93,166.94,166.74,166.81,3532.0,164.773,164.7829,164.5855,164.6546,3532.0
2025-03-12 14:30:00,166.81,166.83,166.6,166.61,6079.0,164.6546,164.6743,164.4473,164.4572,6079.0
2025-03-12 14:35:00,166.61,166.71,166.53,166.58,3341.0,164.4572,164.5559,164.3782,164.4275,3341.0
2025-03-12 14:40:00,166.62,166.91,166.62,166.89,7522.0,164.467,164.7533,164.467,164.7335,7522.0
2025-03-12 14:45:00,166.85,167.27,166.83,167.05,10291.0,164.694,165.1086,164.6743,164.8915,10291.0
2025-03-12 14:50:00,167.06,167.22,166.98,167.22,6764.0,164.9013,165.0593,164.8224,165.0593,6764.0
2025-03-12 14:55:00,167.05,167.2,166.98,167.14,6590.0,164.8915,165.0395,164.8224,164.9803,6590.0
2025-03-12 15:00:00,167.14,167.21,166.85,167.13,34755.0,164.9803,165.0494,164.694,164.9704,34755.0
2025-03-12 15:05:00,167.1,167.14,166.86,167.12,19461.0,164.9408,164.9803,164.7039,164.9606,19461.0
2025-03-12 15:10:00,167.02,167.02,166.79,166.95,18152.0,164.8619,164.8619,164.6348,164.7928,18152.0
2025-03-12 15:15:00,166.95,167.1,166.82,167.09,15900.0,164.7928,164.9408,164.6644,164.9309,15900.0
2025-03-12 15:20:00,167.13,167.14,166.87,166.98,8066.0,164.9704,164.9803,164.7138,164.8224,8066.0
2025-03-12 15:25:00,166.99,167.31,166.98,167.23,9721.0,164.8322,165.1481,164.8224,165.0691,9721.0
2025-03-12 15:30:00,167.22,167.31,166.97,166.97,13658.0,165.0593,165.1481,164.8125,164.8125,13658.0
2025-03-12 15:35:00,166.97,167.39,166.84,166.97,28281.0,164.8125,165.2271,164.6842,164.8125,28281.0
2025-03-12 15:40:00,166.97,167.21,166.96,167.07,24686.0,164.8125,165.0494,164.8026,164.9112,24686.0
2025-03-12 15:45:00,167.05,167.17,166.53,166.97,27602.0,164.8915,165.0099,164.3782,164.8125,27602.0
2025-03-12 15:50:00,167.0,167.21,166.79,167.21,45852.0,164.8421,165.0494,164.6348,165.0494,45852.0
2025-03-12 15:55:00,167.21,167.36,165.79,165.85,134858.0,165.0494,165.1975,163.6477,163.707,134858.0
2025-03-13 09:30:00,165.99,166.49,165.79,166.27,12990.0,163.8452,164.3387,163.6477,164.1215,12990.0
2025-03-13 09:35:00,166.46,166.94,166.08,166.94,4943.0,164.3091,164.7829,163.934,164.7829,4943.0
2025-03-13 09:40:00,166.94,167.54,166.72,167.06,7166.0,164.7829,165.3751,164.5657,164.9013,7166.0
2025-03-13 09:45:00,166.92,166.92,165.91,165.94,11145.0,164.7631,164.7631,163.7662,163.7958,11145.0
2025-03-13 09:50:00,165.78,165.78,165.43,165.64,8840.0,163.6379,163.6379,163.2924,163.4997,8840.0
2025-03-13 09:55:00,165.5,165.61,165.07,165.61,7525.0,163.3615,163.4701,162.9371,163.4701,7525.0
2025-03-13 10:00:00,165.61,165.83,165.36,165.67,5139.0,163.4701,163.6872,163.2233,163.5293,5139.0
2025-03-13 10:05:00,165.59,166.31,165.58,166.31,10164.0,163.4503,164.161,163.4405,164.161,10164.0
2025-03-13 10:10:00,166.31,166.65,166.07,166.16,5761.0,164.161,164.4966,163.9241,164.013,5761.0
2025-03-13 10:15:00,166.17,166.2,165.91,166.0,16066.0,164.0228,164.0524,163.7662,163.855,16066.0
2025-03-13 10:20:00,165.92,165.92,165.62,165.86,4234.0,163.7761,163.7761,163.4799,163.7168,4234.0
2025-03-13 10:25:00,165.91,166.03,165.46,165.58,3893.0,163.7662,163.8846,163.322,163.4405,3893.0
2025-03-13 10:30:00,165.47,165.49,165.26,165.33,8485.0,163.3319,163.3516,163.1246,163.1937,8485.0
2025-03-13 10:35:00,165.33,165.42,164.52,164.53,5337.0,163.1937,163.2825,162.3942,162.404,5337.0
2025-03-13 10:40:00,164.59,164.69,163.92,163.94,10892.0,162.4633,162.562,161.8019,161.8217,10892.0
2025-03-13 10:45:00,163.99,164.04,163.71,163.71,3975.0,161.871,161.9204,161.5946,161.5946,3975.0
2025-03-13 10:50:00,163.73,164.23,163.72,163.92,7409.0,161.6144,162.1079,161.6045,161.8019,7409.0
2025-03-13 10:55:00,163.95,163.95,163.13,163.53,5471.0,161.8315,161.8315,161.0221,161.4169,5471.0
2025-03-13 11:00:00,163.53,163.59,163.5,163.53,1460.0,161.4169,161.4762,161.3873,161.4169,1460.0
2025-03-13 11:05:00,163.53,163.6,162.87,162.95,4280.0,161.4169,161.486,160.7655,160.8444,4280.0
2025-03-13 11:10:00,163.04,163.15,162.94,163.09,7000.0,160.9333,161.0419,160.8346,160.9826,7000.0
2025-03-13 11:15:00,163.12,163.12,162.77,162.92,2920.0,161.0122,161.0122,160.6668,160.8148,2920.0
2025-03-13 11:20:00,162.82,162.93,162.68,162.74,10155.0,160.7161,160.8247,160.5779,160.6372,10155.0
2025-03-13 11:25:00,162.81,162.81,161.75,161.76,14698.0,160.7063,160.7063,159.6599,159.6698,14698.0
2025-03-13 11:30:00,161.81,162.04,161.68,161.7,4562.0,159.7192,159.9462,159.5909,159.6106,4562.0
2025-03-13 11:35:00,161.72,161.72,161.13,161.55,8469.0,159.6303,159.6303,159.048,159.4625,8469.0
2025-03-13 11:40:00,161.41,161.49,161.11,161.28,11466.0,159.3243,159.4033,159.0282,159.196,11466.0
2025-03-13 11:45:00,161.11,161.16,160.7,161.04,5653.0,159.0282,159.0776,158.6235,158.9591,5653.0
2025-03-13 11:50:00,160.97,161.03,160.53,160.53,5725.0,158.89,158.9493,158.4557,158.4557,5725.0
2025-03-13 11:55:00,160.53,160.65,160.14,160.18,7071.0,158.4557,158.5742,158.0708,158.1102,7071.0
2025-03-13 12:00:00,160.28,160.46,159.66,160.15,28999.0,158.2089,158.3866,157.597,158.0806,28999.0
2025-03-13 12:05:00,160.05,160.36,159.65,160.25,19635.0,157.9819,158.2879,157.5871,158.1793,19635.0
2025-03-13 12:10:00,160.31,160.63,160.31,160.43,7818.0,158.2386,158.5544,158.2386,158.357,7818.0
2025-03-13 12:15:00,160.36,160.63,160.09,160.58,21550.0,158.2879,158.5544,158.0214,158.5051,21550.0
2025-03-13 12:20:00,160.54,160.73,160.45,160.46,13275.0,158.4656,158.6531,158.3767,158.3866,13275.0
2025-03-13 12:25:00,160.53,160.56,160.34,160.39,6884.0,158.4557,158.4853,158.2682,158.3175,6884.0
2025-03-13 12:30:00,160.28,160.72,160.18,160.68,12446.0,158.2089,158.6433,158.1102,158.6038,12446.0
2025-03-13 12:35:00,160.61,160.72,160.46,160.72,7410.0,158.5347,158.6433,158.3866,158.6433,7410.0
2025-03-13 12:40:00,160.77,160.84,160.51,160.52,15705.0,158.6926,158.7617,158.436,158.4458,15705.0
2025-03-13 12:45:00,160.71,160.71,159.66,159.83,16396.0,158.6334,158.6334,157.597,157.7648,16396.0
2025-03-13 12:50:00,159.83,160.19,159.81,159.81,10821.0,157.7648,158.1201,157.745,157.745,10821.0
2025-03-13 12:55:00,159.89,160.13,159.79,160.04,7740.0,157.824,158.0609,157.7253,157.972,7740.0
2025-03-13 13:00:00,160.09,160.18,160.02,160.03,11677.0,158.0214,158.1102,157.9523,157.9622,11677.0
2025-03-13 13:05:00,160.07,160.21,159.42,159.58,20650.0,158.0017,158.1398,157.3601,157.518,20650.0
2025-03-13 13:10:00,159.55,159.55,159.17,159.39,8111.0,157.4884,157.4884,157.1133,157.3304,8111.0
2025-03-13 13:15:00,159.39,159.56,159.24,159.33,14882.0,157.3304,157.4982,157.1824,157.2712,14882.0
2025-03-13 13:20:00,159.33,159.58,159.13,159.36,11374.0,157.2712,157.518,157.0738,157.3008,11374.0
2025-03-13 13:25:00,159.34,159.34,158.94,159.03,8916.0,157.2811,157.2811,156.8863,156.9751,8916.0
2025-03-13 13:30:00,158.87,158.9,158.59,158.68,3149.0,156.8172,156.8468,156.5408,156.6296,3149.0
2025-03-13 13:35:00,158.67,158.79,158.4,158.45,12591.0,156.6197,156.7382,156.3532,156.4026,12591.0
2025-03-13 13:40:00,158.39,158.63,158.22,158.34,7859.0,156.3434,156.5803,156.1756,156.294,7859.0
2025-03-13 13:45:00,158.38,158.52,158.29,158.47,3917.0,156.3335,156.4717,156.2447,156.4223,3917.0
2025-03-13 13:50:00,158.55,158.7,158.52,158.64,3788.0,156.5013,156.6494,156.4717,156.5901,3788.0
2025-03-13 13:55:00,158.64,158.97,158.44,158.52,10033.0,156.5901,156.9159,156.3927,156.4717,10033.0
2025-03-13 14:00:00,158.52,159.31,158.47,159.16,29136.0,156.4717,157.2515,156.4223,157.1034,29136.0
2025-03-13 14:05:00,159.16,159.57,159.01,159.55,8936.0,157.1034,157.5081,156.9554,157.4884,8936.0
2025-03-13 14:10:00,159.55,160.01,159.33,159.83,25523.0,157.4884,157.9424,157.2712,157.7648,25523.0
2025-03-13 14:15:00,159.64,159.66,159.33,159.52,14072.0,157.5772,157.597,157.2712,157.4588,14072.0
2025-03-13 14:20:00,159.52,159.81,159.51,159.72,9033.0,157.4588,157.745,157.4489,157.6562,9033.0
2025-03-13 14:25:00,159.71,160.25,159.7,159.97,15032.0,157.6463,158.1793,157.6364,157.9029,15032.0
2025-03-13 14:30:00,159.99,160.6,159.93,160.05,17806.0,157.9227,158.5248,157.8635,157.9819,17806.0
2025-03-13 14:35:00,160.06,160.25,159.94,160.25,7016.0,157.9918,158.1793,157.8733,158.1793,7016.0
2025-03-13 14:40:00,160.35,160.42,160.07,160.42,8924.0,158.278,158.3471,158.0017,158.3471,8924.0
2025-03-13 14:45:00,160.44,160.56,160.25,160.38,10966.0,158.3669,158.4853,158.1793,158.3077,10966.0
2025-03-13 14:50:00,160.38,160.41,160.01,160.13,5625.0,158.3077,158.3373,157.9424,158.0609,5625.0
2025-03-13 14:55:00,160.09,160.34,159.9,160.02,4044.0,158.0214,158.2682,157.8339,157.9523,4044.0
2025-03-13 15:00:00,159.93,160.1,159.83,159.88,6079.0,157.8635,158.0313,157.7648,157.8141,6079.0
2025-03-13 15:05:00,159.84,159.84,159.51,159.54,4288.0,157.7746,157.7746,157.4489,157.4785,4288.0
2025-03-13 15:10:00,159.53,160.17,159.51,160.11,17650.0,157.4686,158.1004,157.4489,158.0411,17650.0
2025-03-13 15:15:00,160.05,160.14,159.92,160.07,15427.0,157.9819,158.0708,157.8536,158.0017,15427.0
2025-03-13 15:20:00,159.87,160.02,159.76,159.87,4688.0,157.8042,157.9523,157.6957,157.8042,4688.0
2025-03-13 15:25:00,159.83,159.83,159.39,159.69,9298.0,157.7648,157.7648,157.3304,157.6266,9298.0
2025-03-13 15:30:00,159.62,159.86,159.53,159.86,8374.0,157.5575,157.7944,157.4686,157.7944,8374.0
2025-03-13 15:35:00,159.79,159.79,159.25,159.4,16699.0,157.7253,157.7253,157.1923,157.3403,16699.0
2025-03-13 15:40:00,159.26,159.44,159.11,159.16,10817.0,157.2021,157.3798,157.0541,157.1034,10817.0
2025-03-13 15:45:00,159.15,159.67,159.14,159.6,24318.0,157.0935,157.6068,157.0837,157.5377,24318.0
2025-03-13 15:50:00,159.59,159.59,158.96,159.01,35101.0,157.5279,157.5279,156.906,156.9554,35101.0
2025-03-13 15:55:00,159.05,159.55,159.01,159.41,93069.0,156.9948,157.4884,156.9554,157.3502,93069.0
2025-03-14 09:30:00,160.9,160.93,159.84,160.03,14366.0,158.8209,158.8505,157.7746,157.9622,14366.0
2025-03-14 09:35:00,159.88,160.2,159.81,159.81,2055.0,157.8141,158.13,157.745,157.745,2055.0
2025-03-14 09:40:00,159.99,160.5,159.99,160.35,787.0,157.9227,158.4261,157.9227,158.278,787.0
2025-03-14 09:45:00,160.07,160.56,160.0,160.56,3208.0,158.0017,158.4853,157.9326,158.4853,3208.0
2025-03-14 09:50:00,160.57,160.57,159.89,159.97,4337.0,158.4952,158.4952,157.824,157.9029,4337.0
2025-03-14 09:55:00,160.06,160.25,159.66,159.75,4053.0,157.9918,158.1793,157.597,157.6858,4053.0
2025-03-14 10:00:00,159.59,159.61,158.88,159.3,9103.0,157.5279,157.5476,156.827,157.2416,9103.0
2025-03-14 10:05:00,159.3,159.64,159.1,159.33,22644.0,157.2416,157.5772,157.0442,157.2712,22644.0
2025-03-14 10:10:00,159.3,159.47,158.77,159.06,16320.0,157.2416,157.4094,156.7185,157.0047,16320.0
2025-03-14 10:15:00,159.18,159.46,158.95,159.0,6979.0,157.1232,157.3995,156.8961,156.9455,6979.0
2025-03-14 10:20:00,158.89,159.0,158.71,158.83,18849.0,156.8369,156.9455,156.6592,156.7777,18849.0
2025-03-14 10:25:00,158.97,159.09,158.78,158.97,6743.0,156.9159,157.0343,156.7283,156.9159,6743.0
2025-03-14 10:30:00,158.73,159.36,158.72,159.36,10934.0,156.679,157.3008,156.6691,157.3008,10934.0
2025-03-14 10:35:00,159.28,159.36,158.95,159.13,3498.0,157.2219,157.3008,156.8961,157.0738,3498.0
2025-03-14 10:40:00,159.13,159.16,158.98,159.16,1425.0,157.0738,157.1034,156.9257,157.1034,1425.0
2025-03-14 10:45:00,159.21,159.43,159.1,159.39,3428.0,157.1528,157.3699,157.0442,157.3304,3428.0
2025-03-14 10:50:00,159.31,159.5,159.31,159.44,3200.0,157.2515,157.439,157.2515,157.3798,3200.0
2025-03-14 10:55:00,159.33,160.06,159.28,160.06,5985.0,157.2712,157.9918,157.2219,157.9918,5985.0
2025-03-14 11:00:00,160.09,160.2,159.65,159.74,4669.0,158.0214,158.13,157.5871,157.6759,4669.0
2025-03-14 11:05:00,159.84,159.89,159.34,159.71,23249.0,157.7746,157.824,157.2811,157.6463,23249.0
2025-03-14 11:10:00,159.88,160.4,159.87,160.4,9793.0,157.8141,158.3274,157.8042,158.3274,9793.0
2025-03-14 11:15:00,160.4,160.61,160.27,160.33,15944.0,158.3274,158.5347,158.1991,158.2583,15944.0
2025-03-14 11:20:00,160.45,160.84,160.45,160.84,6344.0,158.3767,158.7617,158.3767,158.7617,6344.0
2025-03-14 11:25:00,160.84,160.87,160.45,160.49,5029.0,158.7617,158.7913,158.3767,158.4162,5029.0
2025-03-14 11:30:00,160.45,160.7,160.32,160.47,3828.0,158.3767,158.6235,158.2484,158.3965,3828.0
2025-03-14 11:35:00,160.39,160.45,160.22,160.4,5017.0,158.3175,158.3767,158.1497,158.3274,5017.0
2025-03-14 11:40:00,160.48,160.56,160.35,160.45,2943.0,158.4064,158.4853,158.278,158.3767,2943.0
2025-03-14 11:45:00,160.45,160.5,160.05,160.19,5112.0,158.3767,158.4261,157.9819,158.1201,5112.0
2025-03-14 11:50:00,160.25,160.42,160.07,160.21,4228.0,158.1793,158.3471,158.0017,158.1398,4228.0
2025-03-14 11:55:00,160.24,160.36,160.13,160.25,6355.0,158.1695,158.2879,158.0609,158.1793,6355.0
2025-03-14 12:00:00,160.27,160.31,159.8,159.9,7922.0,158.1991,158.2386,157.7351,157.8339,7922.0
2025-03-14 12:05:00,159.85,160.04,159.82,159.84,5862.0,157.7845,157.972,157.7549,157.7746,5862.0
2025-03-14 12:10:00,159.84,160.0,159.75,159.79,2614.0,157.7746,157.9326,157.6858,157.7253,2614.0
2025-03-14 12:15:00,159.75,159.79,159.46,159.52,7504.0,157.6858,157.7253,157.3995,157.4588,7504.0
2025-03-14 12:20:00,159.47,159.84,159.36,159.83,15589.0,157.4094,157.7746,157.3008,157.7648,15589.0
2025-03-14 12:25:00,159.92,159.93,159.37,159.5,8044.0,157.8536,157.8635,157.3107,157.439,8044.0
2025-03-14 12:30:00,159.53,159.75,159.49,159.54,3726.0,157.4686,157.6858,157.4292,157.4785,3726.0
2025-03-14 12:35:00,159.52,159.88,159.49,159.69,4851.0,157.4588,157.8141,157.4292,157.6266,4851.0
2025-03-14 12:40:00,159.7,159.79,159.61,159.78,4539.0,157.6364,157.7253,157.5476,157.7154,4539.0
2025-03-14 12:45:00,159.71,159.84,159.63,159.63,7107.0,157.6463,157.7746,157.5673,157.5673,7107.0
2025-03-14 12:50:00,159.75,160.13,159.68,160.13,9636.0,157.6858,158.0609,157.6167,158.0609,9636.0
2025-03-14 12:55:00,160.19,160.19,159.96,160.0,2614.0,158.1201,158.1201,157.8931,157.9326,2614.0
2025-03-14 13:00:00,160.03,160.46,160.01,160.21,5270.0,157.9622,158.3866,157.9424,158.1398,5270.0
2025-03-14 13:05:00,160.36,160.51,160.18,160.46,11622.0,158.2879,158.436,158.1102,158.3866,11622.0
2025-03-14 13:10:00,160.41,160.43,160.16,160.16,5312.0,158.3373,158.357,158.0905,158.0905,5312.0
2025-03-14 13:15:00,160.21,160.59,160.21,160.5,54253.0,158.1398,158.5149,158.1398,158.4261,54253.0
2025-03-14 13:20:00,160.59,160.59,160.32,160.56,3855.0,158.5149,158.5149,158.2484,158.4853,3855.0
2025-03-14 13:25:00,160.44,160.54,160.37,160.41,3837.0,158.3669,158.4656,158.2978,158.3373,3837.0
2025-03-14 13:30:00,160.29,160.56,160.29,160.4,3189.0,158.2188,158.4853,158.2188,158.3274,3189.0
2025-03-14 13:35:00,160.39,160.47,160.21,160.34,9503.0,158.3175,158.3965,158.1398,158.2682,9503.0
2025-03-14 13:40:00,160.36,160.36,159.87,159.97,5269.0,158.2879,158.2879,157.8042,157.9029,5269.0
2025-03-14 13:45:00,159.97,160.13,159.86,160.05,9465.0,157.9029,158.0609,157.7944,157.9819,9465.0
2025-03-14 13:50:00,160.13,160.22,160.0,160.22,2917.0,158.0609,158.1497,157.9326,158.1497,2917.0
2025-03-14 13:55:00,160.16,160.21,159.99,159.99,3068.0,158.0905,158.1398,157.9227,157.9227,3068.0
2025-03-14 14:00:00,160.06,160.23,159.98,160.23,4117.0,157.9918,158.1596,157.9128,158.1596,4117.0
2025-03-14 14:05:00,160.22,160.4,160.22,160.33,3104.0,158.1497,158.3274,158.1497,158.2583,3104.0
2025-03-14 14:10:00,160.33,160.33,160.21,160.21,1873.0,158.2583,158.2583,158.1398,158.1398,1873.0
2025-03-14 14:15:00,160.26,160.3,160.15,160.3,6676.0,158.1892,158.2287,158.0806,158.2287,6676.0
2025-03-14 14:20:00,160.28,160.4,160.28,160.36,3442.0,158.2089,158.3274,158.2089,158.2879,3442.0
2025-03-14 14:25:00,160.36,160.42,160.3,160.38,3496.0,158.2879,158.3471,158.2287,158.3077,3496.0
2025-03-14 14:30:00,160.43,160.62,160.43,160.47,7291.0,158.357,158.5446,158.357,158.3965,7291.0
2025-03-14 14:35:00,160.5,160.55,160.39,160.51,21713.0,158.4261,158.4755,158.3175,158.436,21713.0
2025-03-14 14:40:00,160.56,160.64,160.35,160.58,19009.0,158.4853,158.5643,158.278,158.5051,19009.0
2025-03-14 14:45:00,160.55,160.6,160.5,160.56,3510.0,158.4755,158.5248,158.4261,158.4853,3510.0
2025-03-14 14:50:00,160.56,160.58,160.4,160.42,7194.0,158.4853,158.5051,158.3274,158.3471,7194.0
2025-03-14 14:55:00,160.42,160.46,160.36,160.38,6252.0,158.3471,158.3866,158.2879,158.3077,6252.0
2025-03-14 15:00:00,160.41,160.41,160.24,160.34,10198.0,158.3373,158.3373,158.1695,158.2682,10198.0
2025-03-14 15:05:00,160.33,160.34,160.11,160.14,5972.0,158.2583,158.2682,158.0411,158.0708,5972.0
2025-03-14 15:10:00,160.11,160.37,160.04,160.34,14443.0,158.0411,158.2978,157.972,158.2682,14443.0
2025-03-14 15:15:00,160.33,160.4,160.22,160.26,18472.0,158.2583,158.3274,158.1497,158.1892,18472.0
2025-03-14 15:20:00,160.31,160.63,160.2,160.53,175703.0,158.2386,158.5544,158.13,158.4557,175703.0
2025-03-14 15:25:00,160.55,160.68,160.42,160.43,6875.0,158.4755,158.6038,158.3471,158.357,6875.0
2025-03-14 15:30:00,160.46,160.55,160.38,160.38,5386.0,158.3866,158.4755,158.3077,158.3077,5386.0
2025-03-14 15:35:00,160.42,160.42,160.16,160.17,8039.0,158.3471,158.3471,158.0905,158.1004,8039.0
2025-03-14 15:40:00,160.16,160.4,159.96,160.4,83645.0,158.0905,158.3274,157.8931,158.3274,83645.0
2025-03-14 15:45:00,160.5,161.01,160.46,160.78,12806.0,158.4261,158.9295,158.3866,158.7025,12806.0
2025-03-14 15:50:00,160.85,160.93,160.55,160.64,36367.0,158.7716,158.8505,158.4755,158.5643,36367.0
2025-03-14 15:55:00,160.67,161.22,160.54,161.2,148461.0,158.5939,159.1368,158.4656,159.1171,148461.0
2025-03-17 09:30:00,162.25,162.86,161.6,162.74,26092.0,160.1535,160.7556,159.5119,160.6372,26092.0
2025-03-17 09:35:00,162.74,163.37,162.73,163.37,24509.0,160.6372,161.259,160.6273,161.259,24509.0
2025-03-17 09:40:00,163.35,163.86,163.04,163.58,9654.0,161.2393,161.7427,160.9333,161.4663,9654.0
2025-03-17 09:45:00,163.55,164.0,163.43,163.99,16467.0,161.4367,161.8809,161.3182,161.871,16467.0
2025-03-17 09:50:00,163.78,164.65,163.78,164.43,231885.0,161.6637,162.5225,161.6637,162.3053,231885.0
2025-03-17 09:55:00,164.52,164.59,164.2,164.2,11394.0,162.3942,162.4633,162.0783,162.0783,11394.0
2025-03-17 10:00:00,164.4,164.77,164.28,164.56,34803.0,162.2757,162.6409,162.1573,162.4336,34803.0
2025-03-17 10:05:00,164.36,164.65,164.36,164.64,15971.0,162.2362,162.5225,162.2362,162.5126,15971.0
2025-03-17 10:10:00,164.64,165.06,164.5,164.88,26715.0,162.5126,162.9272,162.3744,162.7495,26715.0
2025-03-17 10:15:00,164.88,165.14,164.79,165.14,12089.0,162.7495,163.0061,162.6607,163.0061,12089.0
2025-03-17 10:20:00,165.15,165.44,165.02,165.14,13360.0,163.016,163.3023,162.8877,163.0061,13360.0
2025-03-17 10:25:00,165.16,165.58,165.12,165.46,17681.0,163.0259,163.4405,162.9864,163.322,17681.0
2025-03-17 10:30:00,165.46,165.68,164.61,164.74,85809.0,163.322,163.5392,162.483,162.6113,85809.0
2025-03-17 10:35:00,164.81,164.95,164.29,164.52,36271.0,162.6804,162.8186,162.1671,162.3942,36271.0
2025-03-17 10:40:00,164.52,164.58,164.32,164.58,17433.0,162.3942,162.4534,162.1967,162.4534,17433.0
2025-03-17 10:45:00,164.66,164.74,164.49,164.59,16508.0,162.5323,162.6113,162.3645,162.4633,16508.0
2025-03-17 10:50:00,164.59,164.95,164.55,164.89,10832.0,162.4633,162.8186,162.4238,162.7594,10832.0
2025-03-17 10:55:00,164.87,164.9,164.34,164.5,5936.0,162.7396,162.7692,162.2165,162.3744,5936.0
2025-03-17 11:00:00,164.63,164.98,164.63,164.66,6344.0,162.5027,162.8482,162.5027,162.5323,6344.0
2025-03-17 11:05:00,164.66,165.18,164.66,165.12,13675.0,162.5323,163.0456,162.5323,162.9864,13675.0
2025-03-17 11:10:00,165.19,165.33,165.05,165.2,8820.0,163.0555,163.1937,162.9173,163.0654,8820.0
2025-03-17 11:15:00,165.2,165.26,165.01,165.03,5305.0,163.0654,163.1246,162.8778,162.8976,5305.0
2025-03-17 11:20:00,165.14,165.7,165.14,165.45,16450.0,163.0061,163.5589,163.0061,163.3121,16450.0
2025-03-17 11:25:00,165.45,165.6,165.31,165.48,14659.0,163.3121,163.4602,163.1739,163.3418,14659.0
2025-03-17 11:30:00,165.43,165.56,165.11,165.34,7024.0,163.2924,163.4207,162.9765,163.2036,7024.0
2025-03-17 11:35:00,165.23,165.34,164.99,165.13,9450.0,163.095,163.2036,162.8581,162.9963,9450.0
2025-03-17 11:40:00,165.19,165.46,165.19,165.44,3977.0,163.0555,163.322,163.0555,163.3023,3977.0
2025-03-17 11:45:00,165.43,165.5,165.2,165.3,5531.0,163.2924,163.3615,163.0654,163.1641,5531.0
2025-03-17 11:50:00,165.29,165.4,164.94,165.12,13265.0,163.1542,163.2628,162.8087,162.9864,13265.0
2025-03-17 11:55:00,165.12,165.22,164.9,164.9,8548.0,162.9864,163.0851,162.7692,162.7692,8548.0
2025-03-17 12:00:00,164.89,165.11,164.85,165.11,22948.0,162.7594,162.9765,162.7199,162.9765,22948.0
2025-03-17 12:05:00,165.03,165.2,164.93,165.1,6223.0,162.8976,163.0654,162.7989,162.9667,6223.0
2025-03-17 12:10:00,165.1,165.45,165.07,165.4,14127.0,162.9667,163.3121,162.9371,163.2628,14127.0
2025-03-17 12:15:00,165.4,165.47,165.2,165.38,4882.0,163.2628,163.3319,163.0654,163.243,4882.0
2025-03-17 12:20:00,165.4,165.4,165.06,165.06,3355.0,163.2628,163.2628,162.9272,162.9272,3355.0
2025-03-17 12:25:00,165.15,165.18,165.04,165.1,7641.0,163.016,163.0456,162.9074,162.9667,7641.0
2025-03-17 12:30:00,165.03,165.04,164.89,164.89,7170.0,162.8976,162.9074,162.7594,162.7594,7170.0
2025-03-17 12:35:00,164.92,165.05,164.79,164.87,10892.0,162.789,162.9173,162.6607,162.7396,10892.0
2025-03-17 12:40:00,164.78,164.84,164.49,164.65,4890.0,162.6508,162.71,162.3645,162.5225,4890.0
2025-03-17 12:45:00,164.55,164.7,164.45,164.52,18229.0,162.4238,162.5718,162.3251,162.3942,18229.0
2025-03-17 12:50:00,164.53,164.84,164.53,164.82,4429.0,162.404,162.71,162.404,162.6903,4429.0
2025-03-17 12:55:00,164.9,164.91,164.69,164.72,8879.0,162.7692,162.7791,162.562,162.5916,8879.0
2025-03-17 13:00:00,164.72,165.03,164.72,164.97,8324.0,162.5916,162.8976,162.5916,162.8383,8324.0
2025-03-17 13:05:00,164.97,165.2,164.96,165.08,2773.0,162.8383,163.0654,162.8285,162.9469,2773.0
2025-03-17 13:10:00,165.05,165.46,165.05,165.29,11961.0,162.9173,163.322,162.9173,163.1542,11961.0
2025-03-17 13:15:00,165.42,165.42,165.18,165.19,2218.0,163.2825,163.2825,163.0456,163.0555,2218.0
2025-03-17 13:20:00,165.2,165.24,165.02,165.03,10520.0,163.0654,163.1049,162.8877,162.8976,10520.0
2025-03-17 13:25:00,165.13,165.5,165.11,165.32,7838.0,162.9963,163.3615,162.9765,163.1838,7838.0
2025-03-17 13:30:00,165.34,165.34,165.11,165.13,2578.0,163.2036,163.2036,162.9765,162.9963,2578.0
2025-03-17 13:35:00,165.28,165.65,165.25,165.6,22013.0,163.1443,163.5096,163.1147,163.4602,22013.0
2025-03-17 13:40:00,165.58,165.66,165.54,165.59,3878.0,163.4405,163.5194,163.401,163.4503,3878.0
2025-03-17 13:45:00,165.64,165.8,165.59,165.77,7116.0,163.4997,163.6576,163.4503,163.628,7116.0
2025-03-17 13:50:00,165.83,165.87,165.64,165.75,7582.0,163.6872,163.7267,163.4997,163.6083,7582.0
2025-03-17 13:55:00,165.72,165.96,165.67,165.95,3217.0,163.5787,163.8156,163.5293,163.8057,3217.0
2025-03-17 14:00:00,165.91,166.29,165.82,166.22,3783.0,163.7662,164.1413,163.6774,164.0722,3783.0
2025-03-17 14:05:00,166.22,166.51,166.15,166.44,5823.0,164.0722,164.3584,164.0031,164.2893,5823.0
2025-03-17 14:10:00,166.44,166.52,166.44,166.52,3038.0,164.2893,164.3683,164.2893,164.3683,3038.0
2025-03-17 14:15:00,166.52,166.58,166.41,166.53,4460.0,164.3683,164.4275,164.2597,164.3782,4460.0
2025-03-17 14:20:00,166.53,166.54,166.32,166.43,4024.0,164.3782,164.3881,164.1709,164.2795,4024.0
2025-03-17 14:25:00,166.42,166.49,166.36,166.39,4176.0,164.2696,164.3387,164.2104,164.24,4176.0
2025-03-17 14:30:00,166.39,166.62,166.39,166.62,7204.0,164.24,164.467,164.24,164.467,7204.0
2025-03-17 14:35:00,166.59,166.82,166.54,166.69,15673.0,164.4374,164.6644,164.3881,164.5361,15673.0
2025-03-17 14:40:00,166.65,166.97,166.61,166.96,4871.0,164.4966,164.8125,164.4572,164.8026,4871.0
2025-03-17 14:45:00,166.94,167.13,166.94,167.13,4659.0,164.7829,164.9704,164.7829,164.9704,4659.0
2025-03-17 14:50:00,167.05,167.21,166.96,167.18,9635.0,164.8915,165.0494,164.8026,165.0198,9635.0
2025-03-17 14:55:00,167.16,167.27,167.15,167.18,8958.0,165.0,165.1086,164.9902,165.0198,8958.0
2025-03-17 15:00:00,167.17,167.18,166.87,167.01,11026.0,165.0099,165.0198,164.7138,164.852,11026.0
2025-03-17 15:05:00,167.05,167.1,166.74,166.77,25180.0,164.8915,164.9408,164.5855,164.6151,25180.0
2025-03-17 15:10:00,166.8,166.95,166.69,166.94,6522.0,164.6447,164.7928,164.5361,164.7829,6522.0
2025-03-17 15:15:00,166.96,167.02,166.9,166.95,11635.0,164.8026,164.8619,164.7434,164.7928,11635.0
2025-03-17 15:20:00,166.95,167.34,166.94,167.22,9115.0,164.7928,165.1777,164.7829,165.0593,9115.0
2025-03-17 15:25:00,167.19,167.48,167.18,167.48,7428.0,165.0297,165.3159,165.0198,165.3159,7428.0
2025-03-17 15:30:00,167.43,167.45,167.28,167.31,12018.0,165.2666,165.2863,165.1185,165.1481,12018.0
2025-03-17 15:35:00,167.31,167.49,167.05,167.46,16879.0,165.1481,165.3258,164.8915,165.2962,16879.0
2025-03-17 15:40:00,167.46,167.74,167.36,167.65,19076.0,165.2962,165.5725,165.1975,165.4837,19076.0
2025-03-17 15:45:00,167.65,167.8,167.53,167.67,28894.0,165.4837,165.6318,165.3653,165.5035,28894.0
2025-03-17 15:50:00,167.64,167.72,167.46,167.63,47361.0,165.4738,165.5528,165.2962,165.464,47361.0
2025-03-17 15:55:00,167.66,167.78,166.71,166.85,127806.0,165.4936,165.612,164.5559,164.694,127806.0
2025-03-18 09:30:00,166.56,166.75,166.26,166.26,14194.0,164.4078,164.5953,164.1117,164.1117,14194.0
2025-03-18 09:35:00,166.4,166.66,166.0,166.08,2062.0,164.2499,164.5065,163.855,163.934,2062.0
2025-03-18 09:40:00,166.13,166.44,166.13,166.41,894.0,163.9834,164.2893,163.9834,164.2597,894.0
2025-03-18 09:45:00,166.41,166.41,165.9,165.94,2008.0,164.2597,164.2597,163.7563,163.7958,2008.0
2025-03-18 09:50:00,165.93,166.12,165.7,165.71,2513.0,163.7859,163.9735,163.5589,163.5688,2513.0
2025-03-18 09:55:00,165.63,166.24,165.61,166.24,2683.0,163.4898,164.0919,163.4701,164.0919,2683.0
2025-03-18 10:00:00,166.1,166.21,166.01,166.21,2390.0,163.9537,164.0623,163.8649,164.0623,2390.0
2025-03-18 10:05:00,166.27,167.19,166.27,167.19,8304.0,164.1215,165.0297,164.1215,165.0297,8304.0
2025-03-18 10:10:00,167.08,167.11,166.81,167.03,4286.0,164.9211,164.9507,164.6546,164.8717,4286.0
2025-03-18 10:15:00,167.03,167.87,166.93,167.43,5103.0,164.8717,165.7009,164.773,165.2666,5103.0
2025-03-18 10:20:00,167.43,167.54,166.82,166.99,11289.0,165.2666,165.3751,164.6644,164.8322,11289.0
2025-03-18 10:25:00,167.14,167.86,166.99,167.75,8346.0,164.9803,165.691,164.8322,165.5824,8346.0
2025-03-18 10:30:00,167.68,168.04,167.63,167.9,4137.0,165.5133,165.8687,165.464,165.7305,4137.0
2025-03-18 10:35:00,167.79,168.09,167.61,167.61,4622.0,165.6219,165.918,165.4442,165.4442,4622.0
2025-03-18 10:40:00,167.8,167.9,167.32,167.44,30939.0,165.6318,165.7305,165.158,165.2764,30939.0
2025-03-18 10:45:00,167.41,167.53,167.3,167.5,4943.0,165.2468,165.3653,165.1382,165.3357,4943.0
2025-03-18 10:50:00,167.5,167.53,167.37,167.46,8400.0,165.3357,165.3653,165.2073,165.2962,8400.0
2025-03-18 10:55:00,167.49,167.66,167.24,167.24,12316.0,165.3258,165.4936,165.079,165.079,12316.0
2025-03-18 11:00:00,167.24,167.28,166.98,167.16,17471.0,165.079,165.1185,164.8224,165.0,17471.0
2025-03-18 11:05:00,166.97,167.14,166.88,167.05,7604.0,164.8125,164.9803,164.7237,164.8915,7604.0
2025-03-18 11:10:00,167.05,167.17,166.67,166.68,13864.0,164.8915,165.0099,164.5164,164.5262,13864.0
2025-03-18 11:15:00,166.63,166.7,166.19,166.2,4606.0,164.4769,164.546,164.0426,164.0524,4606.0
2025-03-18 11:20:00,166.11,166.16,165.67,165.75,4617.0,163.9636,164.013,163.5293,163.6083,4617.0
2025-03-18 11:25:00,165.83,165.99,165.64,165.68,7886.0,163.6872,163.8452,163.4997,163.5392,7886.0
2025-03-18 11:30:00,165.65,165.65,165.33,165.52,3957.0,163.5096,163.5096,163.1937,163.3812,3957.0
2025-03-18 11:35:00,165.52,165.52,165.23,165.44,5813.0,163.3812,163.3812,163.095,163.3023,5813.0
2025-03-18 11:40:00,165.55,165.65,165.4,165.65,1902.0,163.4108,163.5096,163.2628,163.5096,1902.0
2025-03-18 11:45:00,165.66,165.66,165.35,165.35,2791.0,163.5194,163.5194,163.2134,163.2134,2791.0
2025-03-18 11:50:00,165.34,165.36,165.1,165.15,3758.0,163.2036,163.2233,162.9667,163.016,3758.0
2025-03-18 11:55:00,165.2,165.3,165.03,165.14,4947.0,163.0654,163.1641,162.8976,163.0061,4947.0
2025-03-18 12:00:00,165.04,165.31,165.04,165.24,2340.0,162.9074,163.1739,162.9074,163.1049,2340.0
2025-03-18 12:05:00,165.24,165.68,165.16,165.47,10594.0,163.1049,163.5392,163.0259,163.3319,10594.0
2025-03-18 12:10:00,165.48,165.77,165.47,165.77,2963.0,163.3418,163.628,163.3319,163.628,2963.0
2025-03-18 12:15:00,165.66,165.87,165.65,165.76,4115.0,163.5194,163.7267,163.5096,163.6181,4115.0
2025-03-18 12:20:00,165.74,165.81,165.64,165.81,7462.0,163.5984,163.6675,163.4997,163.6675,7462.0
2025-03-18 12:25:00,165.81,166.0,165.81,165.99,5326.0,163.6675,163.855,163.6675,163.8452,5326.0
2025-03-18 12:30:00,166.03,166.03,165.76,165.94,4070.0,163.8846,163.8846,163.6181,163.7958,4070.0
2025-03-18 12:35:00,165.92,165.95,165.7,165.76,5238.0,163.7761,163.8057,163.5589,163.6181,5238.0
2025-03-18 12:40:00,165.8,165.8,165.56,165.62,5016.0,163.6576,163.6576,163.4207,163.4799,5016.0
2025-03-18 12:45:00,165.69,165.77,165.69,165.7,1555.0,163.549,163.628,163.549,163.5589,1555.0
2025-03-18 12:50:00,165.71,165.75,165.39,165.75,3322.0,163.5688,163.6083,163.2529,163.6083,3322.0
2025-03-18 12:55:00,165.67,165.83,165.66,165.77,8604.0,163.5293,163.6872,163.5194,163.628,8604.0
2025-03-18 13:00:00,165.77,165.86,165.56,165.66,4550.0,163.628,163.7168,163.4207,163.5194,4550.0
2025-03-18 13:05:00,165.56,165.57,165.29,165.3,3413.0,163.4207,163.4306,163.1542,163.1641,3413.0
2025-03-18 13:10:00,165.3,165.67,165.3,165.67,2870.0,163.1641,163.5293,163.1641,163.5293,2870.0
2025-03-18 13:15:00,165.56,165.81,165.31,165.45,7828.0,163.4207,163.6675,163.1739,163.3121,7828.0
2025-03-18 13:20:00,165.49,165.89,165.49,165.89,1791.0,163.3516,163.7465,163.3516,163.7465,1791.0
2025-03-18 13:25:00,165.9,165.95,165.52,165.65,5811.0,163.7563,163.8057,163.3812,163.5096,5811.0
2025-03-18 13:30:00,165.59,165.81,165.59,165.74,3579.0,163.4503,163.6675,163.4503,163.5984,3579.0
2025-03-18 13:35:00,165.88,166.08,165.84,165.84,5044.0,163.7366,163.934,163.6971,163.6971,5044.0
2025-03-18 13:40:00,165.83,165.89,165.78,165.81,2042.0,163.6872,163.7465,163.6379,163.6675,2042.0
2025-03-18 13:45:00,165.81,165.97,165.72,165.72,3647.0,163.6675,163.8254,163.5787,163.5787,3647.0
2025-03-18 13:50:00,165.78,165.86,165.6,165.6,4414.0,163.6379,163.7168,163.4602,163.4602,4414.0
2025-03-18 13:55:00,165.64,165.64,165.49,165.49,2320.0,163.4997,163.4997,163.3516,163.3516,2320.0
2025-03-18 14:00:00,165.47,165.49,165.2,165.25,4956.0,163.3319,163.3516,163.0654,163.1147,4956.0
2025-03-18 14:05:00,165.26,165.32,165.21,165.32,2167.0,163.1246,163.1838,163.0752,163.1838,2167.0
2025-03-18 14:10:00,165.31,165.31,165.11,165.12,1377.0,163.1739,163.1739,162.9765,162.9864,1377.0
2025-03-18 14:15:00,165.2,165.3,165.08,165.3,2422.0,163.0654,163.1641,162.9469,163.1641,2422.0
2025-03-18 14:20:00,165.3,165.56,165.3,165.37,2910.0,163.1641,163.4207,163.1641,163.2332,2910.0
2025-03-18 14:25:00,165.33,165.33,164.91,164.92,2400.0,163.1937,163.1937,162.7791,162.789,2400.0
2025-03-18 14:30:00,164.92,165.14,164.91,165.03,2049.0,162.789,163.0061,162.7791,162.8976,2049.0
2025-03-18 14:35:00,165.09,165.2,165.06,165.06,3303.0,162.9568,163.0654,162.9272,162.9272,3303.0
2025-03-18 14:40:00,165.1,165.1,164.87,164.87,2068.0,162.9667,162.9667,162.7396,162.7396,2068.0
2025-03-18 14:45:00,164.92,164.98,164.77,164.97,3141.0,162.789,162.8482,162.6409,162.8383,3141.0
2025-03-18 14:50:00,164.99,165.14,164.91,164.91,3984.0,162.8581,163.0061,162.7791,162.7791,3984.0
2025-03-18 14:55:00,164.81,164.96,164.72,164.96,2557.0,162.6804,162.8285,162.5916,162.8285,2557.0
2025-03-18 15:00:00,165.0,165.0,164.69,164.75,1964.0,162.868,162.868,162.562,162.6212,1964.0
2025-03-18 15:05:00,164.7,164.85,164.56,164.78,4706.0,162.5718,162.7199,162.4336,162.6508,4706.0
2025-03-18 15:10:00,164.78,164.9,164.75,164.84,2696.0,162.6508,162.7692,162.6212,162.71,2696.0
2025-03-18 15:15:00,164.93,165.2,164.82,165.14,4360.0,162.7989,163.0654,162.6903,163.0061,4360.0
2025-03-18 15:20:00,165.08,165.18,165.03,165.03,3071.0,162.9469,163.0456,162.8976,162.8976,3071.0
2025-03-18 15:25:00,165.01,165.01,164.82,164.91,3827.0,162.8778,162.8778,162.6903,162.7791,3827.0
2025-03-18 15:30:00,164.86,165.13,164.86,165.04,4404.0,162.7298,162.9963,162.7298,162.9074,4404.0
2025-03-18 15:35:00,165.03,165.04,164.89,164.99,8292.0,162.8976,162.9074,162.7594,162.8581,8292.0
2025-03-18 15:40:00,164.96,165.05,164.85,164.92,7217.0,162.8285,162.9173,162.7199,162.789,7217.0
2025-03-18 15:45:00,164.96,165.01,164.75,165.01,6796.0,162.8285,162.8778,162.6212,162.8778,6796.0
2025-03-18 15:50:00,165.27,165.48,165.03,165.24,16639.0,163.1345,163.3418,162.8976,163.1049,16639.0
2025-03-18 15:55:00,165.33,165.36,164.67,164.82,79802.0,163.1937,163.2233,162.5422,162.6903,79802.0
2025-03-19 09:30:00,164.8,165.02,163.74,164.14,11335.0,162.6705,162.8877,161.6242,162.0191,11335.0
2025-03-19 09:35:00,164.56,164.74,164.29,164.5,3466.0,162.4336,162.6113,162.1671,162.3744,3466.0
2025-03-19 09:40:00,164.41,164.65,164.09,164.09,2886.0,162.2856,162.5225,161.9697,161.9697,2886.0
2025-03-19 09:45:00,164.05,164.39,164.03,164.39,2754.0,161.9302,162.2658,161.9105,162.2658,2754.0
2025-03-19 09:50:00,164.33,164.61,164.28,164.61,3243.0,162.2066,162.483,162.1573,162.483,3243.0
2025-03-19 09:55:00,164.49,164.63,164.32,164.37,2410.0,162.3645,162.5027,162.1967,162.2461,2410.0
2025-03-19 10:00:00,164.21,164.45,164.15,164.37,4687.0,162.0882,162.3251,162.0289,162.2461,4687.0
2025-03-19 10:05:00,164.16,164.32,164.07,164.25,4024.0,162.0388,162.1967,161.95,162.1276,4024.0
2025-03-19 10:10:00,164.1,164.53,164.1,164.53,5379.0,161.9796,162.404,161.9796,162.404,5379.0
2025-03-19 10:15:00,164.41,164.48,164.35,164.37,3080.0,162.2856,162.3547,162.2264,162.2461,3080.0
2025-03-19 10:20:00,164.37,164.71,164.37,164.52,9377.0,162.2461,162.5817,162.2461,162.3942,9377.0
2025-03-19 10:25:00,164.59,164.65,164.35,164.44,3142.0,162.4633,162.5225,162.2264,162.3152,3142.0
2025-03-19 10:30:00,164.39,164.39,163.98,164.01,2966.0,162.2658,162.2658,161.8611,161.8907,2966.0
2025-03-19 10:35:00,164.0,164.06,163.62,163.63,8817.0,161.8809,161.9401,161.5058,161.5157,8817.0
2025-03-19 10:40:00,163.65,163.74,163.25,163.25,4825.0,161.5354,161.6242,161.1406,161.1406,4825.0
2025-03-19 10:45:00,163.4,163.4,162.86,163.03,14844.0,161.2886,161.2886,160.7556,160.9234,14844.0
2025-03-19 10:50:00,163.0,163.21,163.0,163.09,3882.0,160.8938,161.1011,160.8938,160.9826,3882.0
2025-03-19 10:55:00,163.18,163.43,163.11,163.11,10910.0,161.0715,161.3182,161.0024,161.0024,10910.0
2025-03-19 11:00:00,163.13,163.42,163.05,163.37,9370.0,161.0221,161.3084,160.9432,161.259,9370.0
2025-03-19 11:05:00,163.29,163.29,163.1,163.21,3600.0,161.1801,161.1801,160.9925,161.1011,3600.0
2025-03-19 11:10:00,163.22,163.37,163.14,163.34,2298.0,161.111,161.259,161.032,161.2294,2298.0
2025-03-19 11:15:00,163.34,163.38,163.23,163.28,2173.0,161.2294,161.2689,161.1208,161.1702,2173.0
2025-03-19 11:20:00,163.25,163.36,163.2,163.31,5521.0,161.1406,161.2491,161.0912,161.1998,5521.0
2025-03-19 11:25:00,163.2,163.4,163.15,163.33,8200.0,161.0912,161.2886,161.0419,161.2195,8200.0
2025-03-19 11:30:00,163.4,163.41,163.14,163.39,7948.0,161.2886,161.2985,161.032,161.2788,7948.0
2025-03-19 11:35:00,163.33,163.63,163.3,163.56,5592.0,161.2195,161.5157,161.1899,161.4466,5592.0
2025-03-19 11:40:00,163.58,163.78,163.57,163.62,2148.0,161.4663,161.6637,161.4564,161.5058,2148.0
2025-03-19 11:45:00,163.75,163.81,163.64,163.77,10577.0,161.6341,161.6933,161.5255,161.6538,10577.0
2025-03-19 11:50:00,163.8,164.26,163.8,164.21,4843.0,161.6835,162.1375,161.6835,162.0882,4843.0
2025-03-19 11:55:00,164.15,164.15,163.87,163.94,3191.0,162.0289,162.0289,161.7526,161.8217,3191.0
2025-03-19 12:00:00,163.91,163.94,163.73,163.78,5891.0,161.792,161.8217,161.6144,161.6637,5891.0
2025-03-19 12:05:00,163.78,163.93,163.62,163.71,15346.0,161.6637,161.8118,161.5058,161.5946,15346.0
2025-03-19 12:10:00,163.72,163.77,163.6,163.68,4607.0,161.6045,161.6538,161.486,161.565,4607.0
2025-03-19 12:15:00,163.61,163.8,163.6,163.67,9742.0,161.4959,161.6835,161.486,161.5551,9742.0
2025-03-19 12:20:00,163.7,163.89,163.69,163.83,32047.0,161.5848,161.7723,161.5749,161.7131,32047.0
2025-03-19 12:25:00,163.84,164.02,163.75,164.02,4692.0,161.7229,161.9006,161.6341,161.9006,4692.0
2025-03-19 12:30:00,164.03,164.03,163.63,163.84,9216.0,161.9105,161.9105,161.5157,161.7229,9216.0
2025-03-19 12:35:00,163.83,163.9,163.75,163.87,4148.0,161.7131,161.7822,161.6341,161.7526,4148.0
2025-03-19 12:40:00,163.79,163.79,163.72,163.72,1554.0,161.6736,161.6736,161.6045,161.6045,1554.0
2025-03-19 12:45:00,163.77,163.82,163.56,163.67,6333.0,161.6538,161.7032,161.4466,161.5551,6333.0
2025-03-19 12:50:00,163.76,164.01,163.69,163.99,29538.0,161.644,161.8907,161.5749,161.871,29538.0
2025-03-19 12:55:00,163.94,164.0,163.83,163.96,19992.0,161.8217,161.8809,161.7131,161.8414,19992.0
2025-03-19 13:00:00,163.97,164.01,163.71,163.71,11373.0,161.8513,161.8907,161.5946,161.5946,11373.0
2025-03-19 13:05:00,163.71,163.74,163.6,163.7,12098.0,161.5946,161.6242,161.486,161.5848,12098.0
2025-03-19 13:10:00,163.54,163.58,163.4,163.47,6312.0,161.4268,161.4663,161.2886,161.3577,6312.0
2025-03-19 13:15:00,163.47,163.65,163.47,163.6,3951.0,161.3577,161.5354,161.3577,161.486,3951.0
2025-03-19 13:20:00,163.6,163.72,163.53,163.55,6703.0,161.486,161.6045,161.4169,161.4367,6703.0
2025-03-19 13:25:00,163.56,163.58,163.31,163.31,3105.0,161.4466,161.4663,161.1998,161.1998,3105.0
2025-03-19 13:30:00,163.31,163.58,163.3,163.5,7920.0,161.1998,161.4663,161.1899,161.3873,7920.0
2025-03-19 13:35:00,163.47,163.75,163.47,163.73,13721.0,161.3577,161.6341,161.3577,161.6144,13721.0
2025-03-19 13:40:00,163.68,163.75,163.56,163.59,6369.0,161.565,161.6341,161.4466,161.4762,6369.0
2025-03-19 13:45:00,163.55,163.56,163.44,163.45,3582.0,161.4367,161.4466,161.3281,161.338,3582.0
2025-03-19 13:50:00,163.45,163.53,163.34,163.4,3070.0,161.338,161.4169,161.2294,161.2886,3070.0
2025-03-19 13:55:00,163.46,163.6,163.23,163.32,18922.0,161.3479,161.486,161.1208,161.2097,18922.0
2025-03-19 14:00:00,163.26,163.95,163.21,163.81,5809.0,161.1504,161.8315,161.1011,161.6933,5809.0
2025-03-19 14:05:00,163.83,163.83,163.66,163.73,10659.0,161.7131,161.7131,161.5453,161.6144,10659.0
2025-03-19 14:10:00,163.75,164.16,163.68,163.86,36219.0,161.6341,162.0388,161.565,161.7427,36219.0
2025-03-19 14:15:00,163.91,164.17,163.91,164.08,5617.0,161.792,162.0487,161.792,161.9598,5617.0
2025-03-19 14:20:00,164.09,164.3,164.0,164.27,3276.0,161.9697,162.177,161.8809,162.1474,3276.0
2025-03-19 14:25:00,164.25,164.3,164.14,164.22,3956.0,162.1276,162.177,162.0191,162.098,3956.0
2025-03-19 14:30:00,164.29,164.68,164.28,164.32,14612.0,162.1671,162.5521,162.1573,162.1967,14612.0
2025-03-19 14:35:00,164.31,164.49,164.15,164.3,10261.0,162.1869,162.3645,162.0289,162.177,10261.0
2025-03-19 14:40:00,164.28,165.08,164.19,164.99,10331.0,162.1573,162.9469,162.0684,162.8581,10331.0
2025-03-19 14:45:00,165.03,165.31,164.97,164.97,7778.0,162.8976,163.1739,162.8383,162.8383,7778.0
2025-03-19 14:50:00,164.92,165.25,164.9,165.19,10416.0,162.789,163.1147,162.7692,163.0555,10416.0
2025-03-19 14:55:00,165.11,165.25,165.11,165.16,5659.0,162.9765,163.1147,162.9765,163.0259,5659.0
2025-03-19 15:00:00,165.16,165.63,165.11,165.53,25122.0,163.0259,163.4898,162.9765,163.3911,25122.0
2025-03-19 15:05:00,165.54,165.9,165.54,165.88,5264.0,163.401,163.7563,163.401,163.7366,5264.0
2025-03-19 15:10:00,166.0,166.01,165.8,165.9,9973.0,163.855,163.8649,163.6576,163.7563,9973.0
2025-03-19 15:15:00,165.91,165.94,165.77,165.89,6812.0,163.7662,163.7958,163.628,163.7465,6812.0
2025-03-19 15:20:00,165.86,165.86,165.37,165.46,6417.0,163.7168,163.7168,163.2332,163.322,6417.0
2025-03-19 15:25:00,165.53,165.58,164.81,164.94,14704.0,163.3911,163.4405,162.6804,162.8087,14704.0
2025-03-19 15:30:00,164.94,165.3,164.93,165.21,12158.0,162.8087,163.1641,162.7989,163.0752,12158.0
2025-03-19 15:35:00,165.15,165.15,164.79,164.81,12035.0,163.016,163.016,162.6607,162.6804,12035.0
2025-03-19 15:40:00,164.78,165.21,164.71,165.17,33866.0,162.6508,163.0752,162.5817,163.0358,33866.0
2025-03-19 15:45:00,165.2,165.34,164.85,164.94,14389.0,163.0654,163.2036,162.7199,162.8087,14389.0
2025-03-19 15:50:00,164.89,164.89,164.25,164.66,56052.0,162.7594,162.7594,162.1276,162.5323,56052.0
2025-03-19 15:55:00,164.69,164.85,164.43,164.81,93164.0,162.562,162.7199,162.3053,162.6804,93164.0
2025-03-20 09:30:00,164.63,164.63,163.35,163.54,18125.0,162.5027,162.5027,161.2393,161.4268,18125.0
2025-03-20 09:35:00,163.37,163.41,162.2,162.61,11088.0,161.259,161.2985,160.1041,160.5088,11088.0
2025-03-20 09:40:00,162.86,163.99,162.86,163.99,3000.0,160.7556,161.871,160.7556,161.871,3000.0
2025-03-20 09:45:00,163.95,164.33,163.71,164.33,3900.0,161.8315,162.2066,161.5946,162.2066,3900.0
2025-03-20 09:50:00,164.08,164.35,163.97,164.35,5429.0,161.9598,162.2264,161.8513,162.2264,5429.0
2025-03-20 09:55:00,164.22,164.78,164.22,164.45,7123.0,162.098,162.6508,162.098,162.3251,7123.0
2025-03-20 10:00:00,164.31,165.19,164.27,164.6,27617.0,162.1869,163.0555,162.1474,162.4731,27617.0
2025-03-20 10:05:00,164.73,164.8,164.41,164.65,5667.0,162.6014,162.6705,162.2856,162.5225,5667.0
2025-03-20 10:10:00,164.71,164.76,164.3,164.31,6179.0,162.5817,162.6311,162.177,162.1869,6179.0
2025-03-20 10:15:00,164.32,164.62,164.29,164.62,7390.0,162.1967,162.4929,162.1671,162.4929,7390.0
2025-03-20 10:20:00,164.6,165.16,164.38,165.15,4031.0,162.4731,163.0259,162.256,163.016,4031.0
2025-03-20 10:25:00,164.96,165.22,164.94,165.22,12537.0,162.8285,163.0851,162.8087,163.0851,12537.0
2025-03-20 10:30:00,165.21,165.21,164.82,164.82,4140.0,163.0752,163.0752,162.6903,162.6903,4140.0
2025-03-20 10:35:00,164.81,164.82,164.66,164.78,12731.0,162.6804,162.6903,162.5323,162.6508,12731.0
2025-03-20 10:40:00,164.7,164.91,164.45,164.8,18386.0,162.5718,162.7791,162.3251,162.6705,18386.0
2025-03-20 10:45:00,164.8,164.8,164.55,164.75,5859.0,162.6705,162.6705,162.4238,162.6212,5859.0
2025-03-20 10:50:00,164.72,164.74,164.61,164.67,3853.0,162.5916,162.6113,162.483,162.5422,3853.0
2025-03-20 10:55:00,164.67,165.0,164.67,164.94,13934.0,162.5422,162.868,162.5422,162.8087,13934.0
2025-03-20 11:00:00,164.94,165.17,164.87,164.94,7031.0,162.8087,163.0358,162.7396,162.8087,7031.0
2025-03-20 11:05:00,164.94,165.02,164.92,164.92,3549.0,162.8087,162.8877,162.789,162.789,3549.0
2025-03-20 11:10:00,164.93,165.03,164.84,164.84,9264.0,162.7989,162.8976,162.71,162.71,9264.0
2025-03-20 11:15:00,164.86,164.86,164.67,164.76,3568.0,162.7298,162.7298,162.5422,162.6311,3568.0
2025-03-20 11:20:00,164.76,164.83,164.62,164.77,8050.0,162.6311,162.7002,162.4929,162.6409,8050.0
2025-03-20 11:25:00,164.77,164.77,164.55,164.76,6730.0,162.6409,162.6409,162.4238,162.6311,6730.0
2025-03-20 11:30:00,164.5,164.57,164.42,164.42,4508.0,162.3744,162.4435,162.2954,162.2954,4508.0
2025-03-20 11:35:00,164.52,164.72,164.46,164.63,8087.0,162.3942,162.5916,162.3349,162.5027,8087.0
2025-03-20 11:40:00,164.63,164.94,164.63,164.92,8144.0,162.5027,162.8087,162.5027,162.789,8144.0
2025-03-20 11:45:00,164.91,165.0,164.83,164.99,4612.0,162.7791,162.868,162.7002,162.8581,4612.0
2025-03-20 11:50:00,164.93,165.09,164.84,165.09,13364.0,162.7989,162.9568,162.71,162.9568,13364.0
2025-03-20 11:55:00,165.09,165.17,164.97,164.97,8027.0,162.9568,163.0358,162.8383,162.8383,8027.0
2025-03-20 12:00:00,164.98,165.5,164.97,165.36,7107.0,162.8482,163.3615,162.8383,163.2233,7107.0
2025-03-20 12:05:00,165.41,165.41,164.93,165.1,6506.0,163.2727,163.2727,162.7989,162.9667,6506.0
2025-03-20 12:10:00,165.07,165.21,164.95,165.19,2577.0,162.9371,163.0752,162.8186,163.0555,2577.0
2025-03-20 12:15:00,165.19,165.19,164.78,164.8,3055.0,163.0555,163.0555,162.6508,162.6705,3055.0
2025-03-20 12:20:00,164.81,164.95,164.73,164.91,5379.0,162.6804,162.8186,162.6014,162.7791,5379.0
2025-03-20 12:25:00,164.85,165.01,164.73,164.93,6953.0,162.7199,162.8778,162.6014,162.7989,6953.0
2025-03-20 12:30:00,164.92,165.22,164.92,165.22,6478.0,162.789,163.0851,162.789,163.0851,6478.0
2025-03-20 12:35:00,165.11,165.28,165.11,165.28,3017.0,162.9765,163.1443,162.9765,163.1443,3017.0
2025-03-20 12:40:00,165.22,165.22,164.97,165.03,5753.0,163.0851,163.0851,162.8383,162.8976,5753.0
2025-03-20 12:45:00,164.98,164.99,164.7,164.71,14153.0,162.8482,162.8581,162.5718,162.5817,14153.0
2025-03-20 12:50:00,164.73,164.84,164.59,164.84,8278.0,162.6014,162.71,162.4633,162.71,8278.0
2025-03-20 12:55:00,164.76,164.97,164.73,164.84,3375.0,162.6311,162.8383,162.6014,162.71,3375.0
2025-03-20 13:00:00,164.73,164.97,164.64,164.82,10176.0,162.6014,162.8383,162.5126,162.6903,10176.0
2025-03-20 13:05:00,164.81,165.16,164.81,165.13,3302.0,162.6804,163.0259,162.6804,162.9963,3302.0
2025-03-20 13:10:00,165.27,165.32,165.22,165.22,600.0,163.1345,163.1838,163.0851,163.0851,600.0
2025-03-20 13:15:00,165.26,165.26,165.06,165.06,3441.0,163.1246,163.1246,162.9272,162.9272,3441.0
2025-03-20 13:20:00,165.05,165.08,164.77,164.77,2450.0,162.9173,162.9469,162.6409,162.6409,2450.0
2025-03-20 13:25:00,164.77,164.77,164.37,164.4,2417.0,162.6409,162.6409,162.2461,162.2757,2417.0
2025-03-20 13:30:00,164.49,165.0,164.47,164.91,5349.0,162.3645,162.868,162.3448,162.7791,5349.0
2025-03-20 13:35:00,164.94,164.96,164.75,164.96,2913.0,162.8087,162.8285,162.6212,162.8285,2913.0
2025-03-20 13:40:00,164.82,164.88,164.68,164.74,4304.0,162.6903,162.7495,162.5521,162.6113,4304.0
2025-03-20 13:45:00,164.81,164.94,164.75,164.78,4934.0,162.6804,162.8087,162.6212,162.6508,4934.0
2025-03-20 13:50:00,164.78,164.81,164.57,164.59,3301.0,162.6508,162.6804,162.4435,162.4633,3301.0
2025-03-20 13:55:00,164.5,164.59,164.37,164.46,1621.0,162.3744,162.4633,162.2461,162.3349,1621.0
2025-03-20 14:00:00,164.56,164.56,164.43,164.52,1698.0,162.4336,162.4336,162.3053,162.3942,1698.0
2025-03-20 14:05:00,164.52,164.59,164.47,164.52,4720.0,162.3942,162.4633,162.3448,162.3942,4720.0
2025-03-20 14:10:00,164.52,164.67,164.51,164.57,10124.0,162.3942,162.5422,162.3843,162.4435,10124.0
2025-03-20 14:15:00,164.6,164.72,164.53,164.53,4542.0,162.4731,162.5916,162.404,162.404,4542.0
2025-03-20 14:20:00,164.47,164.63,164.38,164.4,3449.0,162.3448,162.5027,162.256,162.2757,3449.0
2025-03-20 14:25:00,164.37,164.45,164.31,164.33,13944.0,162.2461,162.3251,162.1869,162.2066,13944.0
2025-03-20 14:30:00,164.33,164.33,164.19,164.24,4683.0,162.2066,162.2066,162.0684,162.1178,4683.0
2025-03-20 14:35:00,164.27,164.32,164.2,164.26,3211.0,162.1474,162.1967,162.0783,162.1375,3211.0
2025-03-20 14:40:00,164.28,164.42,164.19,164.37,12099.0,162.1573,162.2954,162.0684,162.2461,12099.0
2025-03-20 14:45:00,164.26,164.31,164.17,164.31,5877.0,162.1375,162.1869,162.0487,162.1869,5877.0
2025-03-20 14:50:00,164.31,164.72,164.3,164.7,4796.0,162.1869,162.5916,162.177,162.5718,4796.0
2025-03-20 14:55:00,164.65,164.66,164.19,164.19,4752.0,162.5225,162.5323,162.0684,162.0684,4752.0
2025-03-20 15:00:00,164.28,164.54,164.28,164.46,3330.0,162.1573,162.4139,162.1573,162.3349,3330.0
2025-03-20 15:05:00,164.46,164.67,164.34,164.35,4770.0,162.3349,162.5422,162.2165,162.2264,4770.0
2025-03-20 15:10:00,164.35,164.64,164.35,164.49,8255.0,162.2264,162.5126,162.2264,162.3645,8255.0
2025-03-20 15:15:00,164.44,164.51,164.39,164.43,5025.0,162.3152,162.3843,162.2658,162.3053,5025.0
2025-03-20 15:20:00,164.46,164.6,164.43,164.58,7580.0,162.3349,162.4731,162.3053,162.4534,7580.0
2025-03-20 15:25:00,164.55,164.56,164.21,164.21,8479.0,162.4238,162.4336,162.0882,162.0882,8479.0
2025-03-20 15:30:00,164.25,164.36,164.11,164.35,8253.0,162.1276,162.2362,161.9895,162.2264,8253.0
2025-03-20 15:35:00,164.37,164.59,164.37,164.47,5187.0,162.2461,162.4633,162.2461,162.3448,5187.0
2025-03-20 15:40:00,164.47,164.74,164.46,164.72,7371.0,162.3448,162.6113,162.3349,162.5916,7371.0
2025-03-20 15:45:00,164.71,164.8,164.59,164.64,18400.0,162.5817,162.6705,162.4633,162.5126,18400.0
2025-03-20 15:50:00,164.71,165.01,164.54,164.96,28930.0,162.5817,162.8778,162.4139,162.8285,28930.0
2025-03-20 15:55:00,165.04,165.06,164.31,164.4,89707.0,162.9074,162.9272,162.1869,162.2757,89707.0
2025-03-21 09:30:00,163.3,163.91,162.16,162.64,473657.0,161.1899,161.792,160.0647,160.5384,473657.0
2025-03-21 09:35:00,163.21,163.22,162.39,162.49,15934.0,161.1011,161.111,160.2917,160.3904,15934.0
2025-03-21 09:40:00,162.4,163.01,162.16,162.75,3582.0,160.3016,160.9037,160.0647,160.647,3582.0
2025-03-21 09:45:00,162.5,162.54,160.69,160.69,10327.0,160.4003,160.4397,158.6136,158.6136,10327.0
2025-03-21 09:50:00,160.75,160.77,160.3,160.32,24223.0,158.6729,158.6926,158.2287,158.2484,24223.0
2025-03-21 09:55:00,160.34,161.21,160.34,161.21,9739.0,158.2682,159.1269,158.2682,159.1269,9739.0
2025-03-21 10:00:00,161.17,161.19,160.29,160.56,8979.0,159.0874,159.1072,158.2188,158.4853,8979.0
2025-03-21 10:05:00,160.55,160.68,160.25,160.31,12398.0,158.4755,158.6038,158.1793,158.2386,12398.0
2025-03-21 10:10:00,160.35,160.38,159.91,160.32,10977.0,158.278,158.3077,157.8437,158.2484,10977.0
2025-03-21 10:15:00,160.27,160.5,160.25,160.5,4690.0,158.1991,158.4261,158.1793,158.4261,4690.0
2025-03-21 10:20:00,160.52,160.74,160.28,160.7,10704.0,158.4458,158.663,158.2089,158.6235,10704.0
2025-03-21 10:25:00,160.8,160.9,160.64,160.84,3445.0,158.7222,158.8209,158.5643,158.7617,3445.0
2025-03-21 10:30:00,160.92,161.13,160.79,161.02,3841.0,158.8407,159.048,158.7124,158.9394,3841.0
2025-03-21 10:35:00,160.91,161.05,160.7,160.91,2819.0,158.8308,158.969,158.6235,158.8308,2819.0
2025-03-21 10:40:00,160.91,161.3,160.91,161.21,4568.0,158.8308,159.2158,158.8308,159.1269,4568.0
2025-03-21 10:45:00,161.11,161.98,161.11,161.92,4625.0,159.0282,159.887,159.0282,159.8278,4625.0
2025-03-21 10:50:00,161.92,162.26,161.91,162.26,2966.0,159.8278,160.1634,159.8179,160.1634,2966.0
2025-03-21 10:55:00,162.28,162.79,162.27,162.79,4448.0,160.1831,160.6865,160.1732,160.6865,4448.0
2025-03-21 11:00:00,162.67,162.72,162.4,162.6,7754.0,160.5681,160.6174,160.3016,160.499,7754.0
2025-03-21 11:05:00,162.6,162.72,162.54,162.72,3710.0,160.499,160.6174,160.4397,160.6174,3710.0
2025-03-21 11:10:00,162.71,162.82,162.44,162.44,3776.0,160.6075,160.7161,160.341,160.341,3776.0
2025-03-21 11:15:00,162.38,162.4,162.2,162.21,3982.0,160.2818,160.3016,160.1041,160.114,3982.0
2025-03-21 11:20:00,162.08,162.2,162.03,162.08,5165.0,159.9857,160.1041,159.9363,159.9857,5165.0
2025-03-21 11:25:00,162.08,162.19,161.99,162.15,2652.0,159.9857,160.0943,159.8968,160.0548,2652.0
2025-03-21 11:30:00,162.14,162.34,161.89,162.05,4619.0,160.0449,160.2423,159.7981,159.9561,4619.0
2025-03-21 11:35:00,162.04,162.31,162.03,162.19,2353.0,159.9462,160.2127,159.9363,160.0943,2353.0
2025-03-21 11:40:00,162.19,162.19,161.86,161.93,2218.0,160.0943,160.0943,159.7685,159.8376,2218.0
2025-03-21 11:45:00,162.0,162.02,161.91,161.91,2433.0,159.9067,159.9265,159.8179,159.8179,2433.0
2025-03-21 11:50:00,161.91,161.99,161.75,161.9,2046.0,159.8179,159.8968,159.6599,159.808,2046.0
2025-03-21 11:55:00,161.9,162.0,161.61,161.7,3223.0,159.808,159.9067,159.5218,159.6106,3223.0
2025-03-21 12:00:00,161.71,161.92,161.51,161.86,4638.0,159.6205,159.8278,159.4231,159.7685,4638.0
2025-03-21 12:05:00,161.85,161.91,161.57,161.77,4159.0,159.7587,159.8179,159.4823,159.6797,4159.0
2025-03-21 12:10:00,161.82,162.0,161.81,161.93,4024.0,159.729,159.9067,159.7192,159.8376,4024.0
2025-03-21 12:15:00,161.94,162.65,161.94,162.59,4466.0,159.8475,160.5483,159.8475,160.4891,4466.0
2025-03-21 12:20:00,162.56,162.61,162.51,162.58,2332.0,160.4595,160.5088,160.4101,160.4792,2332.0
2025-03-21 12:25:00,162.57,163.01,162.57,162.83,8916.0,160.4694,160.9037,160.4694,160.726,8916.0
2025-03-21 12:30:00,162.83,162.83,162.63,162.7,2115.0,160.726,160.726,160.5286,160.5977,2115.0
2025-03-21 12:35:00,162.58,162.7,162.32,162.62,4857.0,160.4792,160.5977,160.2226,160.5187,4857.0
2025-03-21 12:40:00,162.69,163.07,162.66,162.77,13484.0,160.5878,160.9629,160.5582,160.6668,13484.0
2025-03-21 12:45:00,162.89,163.11,162.84,163.11,8857.0,160.7852,161.0024,160.7359,161.0024,8857.0
2025-03-21 12:50:00,162.94,163.19,162.88,162.89,2395.0,160.8346,161.0813,160.7753,160.7852,2395.0
2025-03-21 12:55:00,162.99,163.1,162.78,163.1,2406.0,160.8839,160.9925,160.6766,160.9925,2406.0
2025-03-21 13:00:00,163.0,163.12,162.73,162.92,15083.0,160.8938,161.0122,160.6273,160.8148,15083.0
2025-03-21 13:05:00,162.93,163.11,162.86,163.05,20891.0,160.8247,161.0024,160.7556,160.9432,20891.0
2025-03-21 13:10:00,163.05,163.08,162.69,162.69,8965.0,160.9432,160.9728,160.5878,160.5878,8965.0
2025-03-21 13:15:00,162.69,162.86,162.69,162.8,1542.0,160.5878,160.7556,160.5878,160.6964,1542.0
2025-03-21 13:20:00,162.69,162.93,162.63,162.91,10046.0,160.5878,160.8247,160.5286,160.805,10046.0
2025-03-21 13:25:00,162.86,162.94,162.56,162.61,3756.0,160.7556,160.8346,160.4595,160.5088,3756.0
2025-03-21 13:30:00,162.61,162.61,162.46,162.46,1689.0,160.5088,160.5088,160.3608,160.3608,1689.0
2025-03-21 13:35:00,162.55,162.64,162.22,162.55,13598.0,160.4496,160.5384,160.1239,160.4496,13598.0
2025-03-21 13:40:00,162.43,162.6,162.33,162.6,11840.0,160.3312,160.499,160.2325,160.499,11840.0
2025-03-21 13:45:00,162.56,162.93,162.51,162.89,8804.0,160.4595,160.8247,160.4101,160.7852,8804.0
2025-03-21 13:50:00,162.89,163.14,162.88,163.09,6840.0,160.7852,161.032,160.7753,160.9826,6840.0
2025-03-21 13:55:00,163.12,163.24,163.05,163.21,9789.0,161.0122,161.1307,160.9432,161.1011,9789.0
2025-03-21 14:00:00,163.16,163.16,162.78,162.79,10616.0,161.0517,161.0517,160.6766,160.6865,10616.0
2025-03-21 14:05:00,162.88,163.11,162.72,163.03,7580.0,160.7753,161.0024,160.6174,160.9234,7580.0
2025-03-21 14:10:00,163.11,163.42,163.04,163.2,11737.0,161.0024,161.3084,160.9333,161.0912,11737.0
2025-03-21 14:15:00,163.2,163.27,163.14,163.21,5984.0,161.0912,161.1603,161.032,161.1011,5984.0
2025-03-21 14:20:00,163.17,163.27,163.06,163.08,10456.0,161.0616,161.1603,160.953,160.9728,10456.0
2025-03-21 14:25:00,163.09,163.1,162.88,162.91,4665.0,160.9826,160.9925,160.7753,160.805,4665.0
2025-03-21 14:30:00,162.95,163.15,162.95,162.99,3291.0,160.8444,161.0419,160.8444,160.8839,3291.0
2025-03-21 14:35:00,163.01,163.27,163.01,163.19,2900.0,160.9037,161.1603,160.9037,161.0813,2900.0
2025-03-21 14:40:00,163.24,163.27,163.17,163.27,6275.0,161.1307,161.1603,161.0616,161.1603,6275.0
2025-03-21 14:45:00,163.21,163.34,163.16,163.34,11209.0,161.1011,161.2294,161.0517,161.2294,11209.0
2025-03-21 14:50:00,163.29,163.32,163.11,163.11,8899.0,161.1801,161.2097,161.0024,161.0024,8899.0
2025-03-21 14:55:00,163.13,163.27,163.06,163.06,12793.0,161.0221,161.1603,160.953,160.953,12793.0
2025-03-21 15:00:00,163.09,163.09,162.85,162.92,4415.0,160.9826,160.9826,160.7457,160.8148,4415.0
2025-03-21 15:05:00,162.94,163.09,162.94,163.09,4410.0,160.8346,160.9826,160.8346,160.9826,4410.0
2025-03-21 15:10:00,163.01,163.02,162.76,163.0,9120.0,160.9037,160.9135,160.6569,160.8938,9120.0
2025-03-21 15:15:00,162.96,163.1,162.78,162.93,9000.0,160.8543,160.9925,160.6766,160.8247,9000.0
2025-03-21 15:20:00,162.95,162.98,162.75,162.93,3309.0,160.8444,160.8741,160.647,160.8247,3309.0
2025-03-21 15:25:00,162.93,162.93,162.57,162.57,3708.0,160.8247,160.8247,160.4694,160.4694,3708.0
2025-03-21 15:30:00,162.57,162.64,162.45,162.56,20899.0,160.4694,160.5384,160.3509,160.4595,20899.0
2025-03-21 15:35:00,162.51,162.76,162.33,162.71,16214.0,160.4101,160.6569,160.2325,160.6075,16214.0
2025-03-21 15:40:00,162.61,162.67,162.39,162.64,5356.0,160.5088,160.5681,160.2917,160.5384,5356.0
2025-03-21 15:45:00,162.64,162.73,162.24,162.29,16281.0,160.5384,160.6273,160.1436,160.193,16281.0
2025-03-21 15:50:00,162.35,162.61,161.77,162.12,53857.0,160.2522,160.5088,159.6797,160.0252,53857.0
2025-03-21 15:55:00,162.15,162.3,161.8,162.14,169021.0,160.0548,160.2028,159.7093,160.0449,169021.0
2025-03-24 09:30:00,162.5,164.32,161.69,164.29,47778.0,160.4003,162.1967,159.6007,162.1671,47778.0
2025-03-24 09:35:00,164.5,164.97,164.12,164.73,7219.0,162.3744,162.8383,161.9993,162.6014,7219.0
2025-03-24 09:40:00,164.93,165.21,164.5,164.7,29179.0,162.7989,163.0752,162.3744,162.5718,29179.0
2025-03-24 09:45:00,164.63,164.77,164.08,164.08,14446.0,162.5027,162.6409,161.9598,161.9598,14446.0
2025-03-24 09:50:00,164.3,164.3,163.63,163.82,4009.0,162.177,162.177,161.5157,161.7032,4009.0
2025-03-24 09:55:00,163.68,163.93,163.62,163.91,3298.0,161.565,161.8118,161.5058,161.792,3298.0
2025-03-24 10:00:00,163.95,164.3,163.56,163.86,17787.0,161.8315,162.177,161.4466,161.7427,17787.0
2025-03-24 10:05:00,163.8,164.48,163.8,164.24,10541.0,161.6835,162.3547,161.6835,162.1178,10541.0
2025-03-24 10:10:00,164.35,164.47,164.24,164.27,4031.0,162.2264,162.3448,162.1178,162.1474,4031.0
2025-03-24 10:15:00,164.36,164.44,164.32,164.4,2238.0,162.2362,162.3152,162.1967,162.2757,2238.0
2025-03-24 10:20:00,164.43,164.76,164.43,164.58,3898.0,162.3053,162.6311,162.3053,162.4534,3898.0
2025-03-24 10:25:00,164.62,164.71,164.39,164.39,1231.0,162.4929,162.5817,162.2658,162.2658,1231.0
2025-03-24 10:30:00,164.39,164.4,164.08,164.24,2018.0,162.2658,162.2757,161.9598,162.1178,2018.0
2025-03-24 10:35:00,164.34,164.38,164.25,164.36,900.0,162.2165,162.256,162.1276,162.2362,900.0
2025-03-24 10:40:00,164.19,164.35,164.16,164.17,3774.0,162.0684,162.2264,162.0388,162.0487,3774.0
2025-03-24 10:45:00,164.16,164.42,164.07,164.42,1534.0,162.0388,162.2954,161.95,162.2954,1534.0
2025-03-24 10:50:00,164.43,164.58,164.32,164.46,2439.0,162.3053,162.4534,162.1967,162.3349,2439.0
2025-03-24 10:55:00,164.56,165.15,164.56,165.15,2625.0,162.4336,163.016,162.4336,163.016,2625.0
2025-03-24 11:00:00,165.19,165.29,165.08,165.13,6018.0,163.0555,163.1542,162.9469,162.9963,6018.0
2025-03-24 11:05:00,165.16,165.28,165.06,165.12,5500.0,163.0259,163.1443,162.9272,162.9864,5500.0
2025-03-24 11:10:00,165.2,165.23,165.02,165.02,2100.0,163.0654,163.095,162.8877,162.8877,2100.0
2025-03-24 11:15:00,164.98,165.18,164.88,165.03,15580.0,162.8482,163.0456,162.7495,162.8976,15580.0
2025-03-24 11:20:00,165.07,165.1,164.93,164.97,1909.0,162.9371,162.9667,162.7989,162.8383,1909.0
2025-03-24 11:25:00,164.97,165.0,164.87,164.98,1695.0,162.8383,162.868,162.7396,162.8482,1695.0
2025-03-24 11:30:00,165.0,165.04,164.9,164.9,1245.0,162.868,162.9074,162.7692,162.7692,1245.0
2025-03-24 11:35:00,164.99,165.0,164.69,164.7,1506.0,162.8581,162.868,162.562,162.5718,1506.0
2025-03-24 11:40:00,164.78,164.84,164.56,164.84,6540.0,162.6508,162.71,162.4336,162.71,6540.0
2025-03-24 11:45:00,164.83,164.83,164.72,164.72,1716.0,162.7002,162.7002,162.5916,162.5916,1716.0
2025-03-24 11:50:00,164.84,164.87,164.76,164.87,979.0,162.71,162.7396,162.6311,162.7396,979.0
2025-03-24 11:55:00,164.91,165.09,164.9,165.09,660.0,162.7791,162.9568,162.7692,162.9568,660.0
2025-03-24 12:00:00,165.1,165.15,164.95,165.0,2373.0,162.9667,163.016,162.8186,162.868,2373.0
2025-03-24 12:05:00,165.02,165.27,165.02,165.27,2874.0,162.8877,163.1345,162.8877,163.1345,2874.0
2025-03-24 12:10:00,165.39,165.47,165.3,165.3,2020.0,163.2529,163.3319,163.1641,163.1641,2020.0
2025-03-24 12:15:00,165.33,165.4,165.32,165.38,877.0,163.1937,163.2628,163.1838,163.243,877.0
2025-03-24 12:20:00,165.34,165.51,165.33,165.45,3819.0,163.2036,163.3714,163.1937,163.3121,3819.0
2025-03-24 12:25:00,165.44,165.44,165.27,165.31,5432.0,163.3023,163.3023,163.1345,163.1739,5432.0
2025-03-24 12:30:00,165.37,165.51,165.35,165.51,3312.0,163.2332,163.3714,163.2134,163.3714,3312.0
2025-03-24 12:35:00,165.54,165.54,165.02,165.02,4922.0,163.401,163.401,162.8877,162.8877,4922.0
2025-03-24 12:40:00,165.11,165.11,164.73,165.05,6029.0,162.9765,162.9765,162.6014,162.9173,6029.0
2025-03-24 12:45:00,165.11,165.2,164.86,165.08,5736.0,162.9765,163.0654,162.7298,162.9469,5736.0
2025-03-24 12:50:00,164.95,164.95,164.95,164.95,100.0,162.8186,162.8186,162.8186,162.8186,100.0
2025-03-24 12:55:00,165.02,165.04,164.88,164.88,1127.0,162.8877,162.9074,162.7495,162.7495,1127.0
2025-03-24 13:00:00,165.09,165.1,165.09,165.1,672.0,162.9568,162.9667,162.9568,162.9667,672.0
2025-03-24 13:05:00,165.12,165.17,165.03,165.03,4055.0,162.9864,163.0358,162.8976,162.8976,4055.0
2025-03-24 13:10:00,165.1,165.24,165.01,165.01,2047.0,162.9667,163.1049,162.8778,162.8778,2047.0
2025-03-24 13:15:00,165.05,165.15,164.97,164.97,1271.0,162.9173,163.016,162.8383,162.8383,1271.0
2025-03-24 13:20:00,165.13,165.2,165.06,165.12,1634.0,162.9963,163.0654,162.9272,162.9864,1634.0
2025-03-24 13:25:00,165.11,165.21,165.08,165.18,2703.0,162.9765,163.0752,162.9469,163.0456,2703.0
2025-03-24 13:30:00,165.18,165.31,165.08,165.29,6066.0,163.0456,163.1739,162.9469,163.1542,6066.0
2025-03-24 13:35:00,165.27,165.39,165.02,165.13,8689.0,163.1345,163.2529,162.8877,162.9963,8689.0
2025-03-24 13:40:00,165.06,165.16,165.06,165.16,367.0,162.9272,163.0259,162.9272,163.0259,367.0
2025-03-24 13:45:00,165.06,165.12,165.01,165.01,1417.0,162.9272,162.9864,162.8778,162.8778,1417.0
2025-03-24 13:50:00,165.12,165.17,165.1,165.13,2399.0,162.9864,163.0358,162.9667,162.9963,2399.0
2025-03-24 13:55:00,165.15,165.23,165.14,165.15,2488.0,163.016,163.095,163.0061,163.016,2488.0
2025-03-24 14:00:00,165.14,165.19,164.78,164.79,2977.0,163.0061,163.0555,162.6508,162.6607,2977.0
2025-03-24 14:05:00,164.85,164.92,164.83,164.84,607.0,162.7199,162.789,162.7002,162.71,607.0
2025-03-24 14:10:00,164.9,164.95,164.75,164.75,3231.0,162.7692,162.8186,162.6212,162.6212,3231.0
2025-03-24 14:15:00,164.75,164.75,164.66,164.67,2392.0,162.6212,162.6212,162.5323,162.5422,2392.0
2025-03-24 14:20:00,164.64,164.68,164.5,164.56,1847.0,162.5126,162.5521,162.3744,162.4336,1847.0
2025-03-24 14:25:00,164.56,164.56,164.37,164.37,1365.0,162.4336,162.4336,162.2461,162.2461,1365.0
2025-03-24 14:30:00,164.43,164.47,164.27,164.41,1491.0,162.3053,162.3448,162.1474,162.2856,1491.0
2025-03-24 14:35:00,164.46,164.76,164.46,164.72,3479.0,162.3349,162.6311,162.3349,162.5916,3479.0
2025-03-24 14:40:00,164.9,165.01,164.9,164.96,1302.0,162.7692,162.8778,162.7692,162.8285,1302.0
2025-03-24 14:45:00,165.0,165.05,164.85,164.94,2627.0,162.868,162.9173,162.7199,162.8087,2627.0
2025-03-24 14:50:00,164.93,165.01,164.89,164.97,2427.0,162.7989,162.8778,162.7594,162.8383,2427.0
2025-03-24 14:55:00,164.95,165.19,164.94,165.18,4253.0,162.8186,163.0555,162.8087,163.0456,4253.0
2025-03-24 15:00:00,165.19,165.28,165.07,165.21,4070.0,163.0555,163.1443,162.9371,163.0752,4070.0
2025-03-24 15:05:00,165.22,165.28,165.05,165.14,6285.0,163.0851,163.1443,162.9173,163.0061,6285.0
2025-03-24 15:10:00,165.05,165.14,165.01,165.14,4097.0,162.9173,163.0061,162.8778,163.0061,4097.0
2025-03-24 15:15:00,165.14,165.25,165.13,165.22,9740.0,163.0061,163.1147,162.9963,163.0851,9740.0
2025-03-24 15:20:00,165.22,165.61,165.2,165.51,15898.0,163.0851,163.4701,163.0654,163.3714,15898.0
2025-03-24 15:25:00,165.52,165.64,165.48,165.48,5562.0,163.3812,163.4997,163.3418,163.3418,5562.0
2025-03-24 15:30:00,165.55,165.63,165.45,165.46,14644.0,163.4108,163.4898,163.3121,163.322,14644.0
2025-03-24 15:35:00,165.5,165.74,165.35,165.66,22853.0,163.3615,163.5984,163.2134,163.5194,22853.0
2025-03-24 15:40:00,165.65,165.84,165.49,165.84,10251.0,163.5096,163.6971,163.3516,163.6971,10251.0
2025-03-24 15:45:00,165.85,166.16,165.79,166.05,17689.0,163.707,164.013,163.6477,163.9044,17689.0
2025-03-24 15:50:00,166.0,166.26,165.9,166.26,53971.0,163.855,164.1117,163.7563,164.1117,53971.0
2025-03-24 15:55:00,166.2,166.43,166.01,166.05,100612.0,164.0524,164.2795,163.8649,163.9044,100612.0
2025-03-25 09:30:00,166.29,166.87,166.08,166.55,11283.0,164.1413,164.7138,163.934,164.3979,11283.0
2025-03-25 09:35:00,166.71,166.71,166.27,166.62,2055.0,164.5559,164.5559,164.1215,164.467,2055.0
2025-03-25 09:40:00,166.85,167.29,166.72,167.29,5278.0,164.694,165.1284,164.5657,165.1284,5278.0
2025-03-25 09:45:00,167.55,167.55,167.03,167.08,2319.0,165.385,165.385,164.8717,164.9211,2319.0
2025-03-25 09:50:00,166.89,166.93,166.37,166.37,2269.0,164.7335,164.773,164.2203,164.2203,2269.0
2025-03-25 09:55:00,166.56,166.56,166.15,166.32,1466.0,164.4078,164.4078,164.0031,164.1709,1466.0
2025-03-25 10:00:00,166.33,166.7,166.32,166.69,2988.0,164.1808,164.546,164.1709,164.5361,2988.0
2025-03-25 10:05:00,166.53,166.61,166.4,166.57,3525.0,164.3782,164.4572,164.2499,164.4177,3525.0
2025-03-25 10:10:00,166.41,166.88,166.41,166.62,7350.0,164.2597,164.7237,164.2597,164.467,7350.0
2025-03-25 10:15:00,166.69,167.02,166.51,167.02,7718.0,164.5361,164.8619,164.3584,164.8619,7718.0
2025-03-25 10:20:00,167.32,167.63,167.22,167.6,11745.0,165.158,165.464,165.0593,165.4344,11745.0
2025-03-25 10:25:00,167.65,168.07,167.65,167.8,17101.0,165.4837,165.8983,165.4837,165.6318,17101.0
2025-03-25 10:30:00,167.8,168.69,167.79,168.69,21505.0,165.6318,166.5103,165.6219,166.5103,21505.0
2025-03-25 10:35:00,168.58,168.58,167.98,168.32,13254.0,166.4017,166.4017,165.8094,166.1451,13254.0
2025-03-25 10:40:00,168.27,168.5,168.15,168.31,15523.0,166.0957,166.3227,165.9773,166.1352,15523.0
2025-03-25 10:45:00,168.32,168.53,168.14,168.53,10365.0,166.1451,166.3523,165.9674,166.3523,10365.0
2025-03-25 10:50:00,168.53,168.7,168.41,168.57,16698.0,166.3523,166.5201,166.2339,166.3918,16698.0
2025-03-25 10:55:00,168.57,168.58,168.43,168.51,4098.0,166.3918,166.4017,166.2536,166.3326,4098.0
2025-03-25 11:00:00,168.5,168.55,168.35,168.5,5393.0,166.3227,166.3721,166.1747,166.3227,5393.0
2025-03-25 11:05:00,168.45,168.54,167.93,168.07,29692.0,166.2734,166.3622,165.7601,165.8983,29692.0
2025-03-25 11:10:00,168.03,168.18,167.9,168.06,9042.0,165.8588,166.0069,165.7305,165.8884,9042.0
2025-03-25 11:15:00,167.94,168.05,167.89,167.89,6439.0,165.77,165.8785,165.7206,165.7206,6439.0
2025-03-25 11:20:00,167.86,168.05,167.8,167.98,23756.0,165.691,165.8785,165.6318,165.8094,23756.0
2025-03-25 11:25:00,167.89,167.91,167.58,167.74,11979.0,165.7206,165.7404,165.4146,165.5725,11979.0
2025-03-25 11:30:00,167.74,168.05,167.53,167.89,28292.0,165.5725,165.8785,165.3653,165.7206,28292.0
2025-03-25 11:35:00,167.78,167.78,166.83,166.92,13333.0,165.612,165.612,164.6743,164.7631,13333.0
2025-03-25 11:40:00,166.92,167.04,166.8,166.94,6687.0,164.7631,164.8816,164.6447,164.7829,6687.0
2025-03-25 11:45:00,166.94,167.02,166.5,166.51,15490.0,164.7829,164.8619,164.3486,164.3584,15490.0
2025-03-25 11:50:00,166.5,166.5,165.93,166.25,27425.0,164.3486,164.3486,163.7859,164.1018,27425.0
2025-03-25 11:55:00,166.32,166.57,166.21,166.36,3160.0,164.1709,164.4177,164.0623,164.2104,3160.0
2025-03-25 12:00:00,166.32,166.52,166.31,166.45,2192.0,164.1709,164.3683,164.161,164.2992,2192.0
2025-03-25 12:05:00,166.46,166.46,166.21,166.32,5082.0,164.3091,164.3091,164.0623,164.1709,5082.0
2025-03-25 12:10:00,166.3,166.35,166.25,166.35,2380.0,164.1512,164.2005,164.1018,164.2005,2380.0
2025-03-25 12:15:00,166.34,166.4,166.11,166.17,7847.0,164.1906,164.2499,163.9636,164.0228,7847.0
2025-03-25 12:20:00,166.21,166.44,166.15,166.44,3632.0,164.0623,164.2893,164.0031,164.2893,3632.0
2025-03-25 12:25:00,166.58,166.64,166.34,166.38,6485.0,164.4275,164.4868,164.1906,164.2301,6485.0
2025-03-25 12:30:00,166.49,166.49,166.28,166.28,1104.0,164.3387,164.3387,164.1314,164.1314,1104.0
2025-03-25 12:35:00,166.33,166.65,166.28,166.53,2508.0,164.1808,164.4966,164.1314,164.3782,2508.0
2025-03-25 12:40:00,166.53,166.85,166.4,166.85,1859.0,164.3782,164.694,164.2499,164.694,1859.0
2025-03-25 12:45:00,166.57,166.85,166.57,166.83,1798.0,164.4177,164.694,164.4177,164.6743,1798.0
2025-03-25 12:50:00,166.83,166.85,166.63,166.63,4790.0,164.6743,164.694,164.4769,164.4769,4790.0
2025-03-25 12:55:00,166.63,166.76,166.21,166.21,7526.0,164.4769,164.6052,164.0623,164.0623,7526.0
2025-03-25 13:00:00,166.33,166.42,166.18,166.3,5699.0,164.1808,164.2696,164.0327,164.1512,5699.0
2025-03-25 13:05:00,166.3,166.36,166.19,166.25,10136.0,164.1512,164.2104,164.0426,164.1018,10136.0
2025-03-25 13:10:00,166.25,166.59,166.15,166.53,11006.0,164.1018,164.4374,164.0031,164.3782,11006.0
2025-03-25 13:15:00,166.52,166.59,166.51,166.59,2384.0,164.3683,164.4374,164.3584,164.4374,2384.0
2025-03-25 13:20:00,166.52,166.59,166.38,166.43,6137.0,164.3683,164.4374,164.2301,164.2795,6137.0
2025-03-25 13:25:00,166.42,166.55,166.41,166.45,1897.0,164.2696,164.3979,164.2597,164.2992,1897.0
2025-03-25 13:30:00,166.45,166.63,166.44,166.59,3322.0,164.2992,164.4769,164.2893,164.4374,3322.0
2025-03-25 13:35:00,166.56,166.79,166.56,166.79,2983.0,164.4078,164.6348,164.4078,164.6348,2983.0
2025-03-25 13:40:00,166.81,166.82,166.61,166.7,3358.0,164.6546,164.6644,164.4572,164.546,3358.0
2025-03-25 13:45:00,166.7,166.7,166.5,166.52,2226.0,164.546,164.546,164.3486,164.3683,2226.0
2025-03-25 13:50:00,166.67,166.68,166.55,166.67,3090.0,164.5164,164.5262,164.3979,164.5164,3090.0
2025-03-25 13:55:00,166.59,166.59,166.38,166.38,1602.0,164.4374,164.4374,164.2301,164.2301,1602.0
2025-03-25 14:00:00,166.38,166.55,166.36,166.45,2661.0,164.2301,164.3979,164.2104,164.2992,2661.0
2025-03-25 14:05:00,166.45,166.67,166.32,166.67,6487.0,164.2992,164.5164,164.1709,164.5164,6487.0
2025-03-25 14:10:00,166.71,166.75,166.58,166.64,5027.0,164.5559,164.5953,164.4275,164.4868,5027.0
2025-03-25 14:15:00,166.63,166.71,166.47,166.58,4818.0,164.4769,164.5559,164.319,164.4275,4818.0
2025-03-25 14:20:00,166.58,166.66,166.49,166.59,3361.0,164.4275,164.5065,164.3387,164.4374,3361.0
2025-03-25 14:25:00,166.56,166.77,166.48,166.75,3486.0,164.4078,164.6151,164.3288,164.5953,3486.0
2025-03-25 14:30:00,166.75,166.75,166.19,166.24,15742.0,164.5953,164.5953,164.0426,164.0919,15742.0
2025-03-25 14:35:00,166.25,166.25,166.11,166.22,1100.0,164.1018,164.1018,163.9636,164.0722,1100.0
2025-03-25 14:40:00,166.3,166.36,166.18,166.34,7373.0,164.1512,164.2104,164.0327,164.1906,7373.0
2025-03-25 14:45:00,166.38,166.4,166.15,166.4,15076.0,164.2301,164.2499,164.0031,164.2499,15076.0
2025-03-25 14:50:00,166.38,166.47,166.29,166.36,3944.0,164.2301,164.319,164.1413,164.2104,3944.0
2025-03-25 14:55:00,166.47,166.47,166.23,166.27,3126.0,164.319,164.319,164.0821,164.1215,3126.0
2025-03-25 15:00:00,166.27,166.37,166.13,166.37,2359.0,164.1215,164.2203,163.9834,164.2203,2359.0
2025-03-25 15:05:00,166.35,166.51,166.16,166.31,6008.0,164.2005,164.3584,164.013,164.161,6008.0
2025-03-25 15:10:00,166.37,166.43,166.16,166.2,4388.0,164.2203,164.2795,164.013,164.0524,4388.0
2025-03-25 15:15:00,166.19,166.65,166.19,166.33,9176.0,164.0426,164.4966,164.0426,164.1808,9176.0
2025-03-25 15:20:00,166.37,166.48,166.11,166.11,17412.0,164.2203,164.3288,163.9636,163.9636,17412.0
2025-03-25 15:25:00,166.05,166.24,165.78,165.89,8256.0,163.9044,164.0919,163.6379,163.7465,8256.0
2025-03-25 15:30:00,165.89,166.01,165.81,165.81,9760.0,163.7465,163.8649,163.6675,163.6675,9760.0
2025-03-25 15:35:00,165.79,165.93,164.25,165.43,44506.0,163.6477,163.7859,162.1276,163.2924,44506.0
2025-03-25 15:40:00,165.47,165.68,165.38,165.49,16214.0,163.3319,163.5392,163.243,163.3516,16214.0
2025-03-25 15:45:00,165.53,165.66,165.37,165.65,14323.0,163.3911,163.5194,163.2332,163.5096,14323.0
2025-03-25 15:50:00,165.64,166.22,165.55,166.14,22047.0,163.4997,164.0722,163.4108,163.9932,22047.0
2025-03-25 15:55:00,166.23,166.31,165.73,165.8,97871.0,164.0821,164.161,163.5885,163.6576,97871.0
2025-03-26 09:30:00,166.19,167.95,166.19,167.95,13921.0,164.0426,165.7798,164.0426,165.7798,13921.0
2025-03-26 09:35:00,168.05,168.05,167.5,167.72,6741.0,165.8785,165.8785,165.3357,165.5528,6741.0
2025-03-26 09:40:00,167.74,167.99,167.39,167.58,2426.0,165.5725,165.8193,165.2271,165.4146,2426.0
2025-03-26 09:45:00,167.44,167.57,167.27,167.41,2350.0,165.2764,165.4047,165.1086,165.2468,2350.0
2025-03-26 09:50:00,167.48,167.7,167.26,167.39,4834.0,165.3159,165.5331,165.0988,165.2271,4834.0
2025-03-26 09:55:00,167.39,167.57,167.14,167.36,4573.0,165.2271,165.4047,164.9803,165.1975,4573.0
2025-03-26 10:00:00,167.37,167.77,167.29,167.39,6386.0,165.2073,165.6022,165.1284,165.2271,6386.0
2025-03-26 10:05:00,167.38,167.66,167.38,167.5,2026.0,165.2172,165.4936,165.2172,165.3357,2026.0
2025-03-26 10:10:00,167.68,168.13,167.68,167.99,4818.0,165.5133,165.9575,165.5133,165.8193,4818.0
2025-03-26 10:15:00,168.11,168.18,167.73,167.75,9497.0,165.9378,166.0069,165.5627,165.5824,9497.0
2025-03-26 10:20:00,167.92,167.93,167.67,167.73,11274.0,165.7502,165.7601,165.5035,165.5627,11274.0
2025-03-26 10:25:00,167.53,167.84,167.49,167.72,5341.0,165.3653,165.6713,165.3258,165.5528,5341.0
2025-03-26 10:30:00,167.59,167.85,167.5,167.83,3600.0,165.4245,165.6811,165.3357,165.6614,3600.0
2025-03-26 10:35:00,167.66,167.98,167.65,167.98,2976.0,165.4936,165.8094,165.4837,165.8094,2976.0
2025-03-26 10:40:00,167.87,168.01,167.83,167.97,7843.0,165.7009,165.8391,165.6614,165.7996,7843.0
2025-03-26 10:45:00,168.04,168.06,167.79,167.87,8356.0,165.8687,165.8884,165.6219,165.7009,8356.0
2025-03-26 10:50:00,167.88,168.18,167.87,168.07,3868.0,165.7107,166.0069,165.7009,165.8983,3868.0
2025-03-26 10:55:00,167.97,168.08,167.91,167.91,7120.0,165.7996,165.9082,165.7404,165.7404,7120.0
2025-03-26 11:00:00,167.98,168.11,167.97,168.08,2653.0,165.8094,165.9378,165.7996,165.9082,2653.0
2025-03-26 11:05:00,167.99,167.99,167.85,167.92,4310.0,165.8193,165.8193,165.6811,165.7502,4310.0
2025-03-26 11:10:00,167.94,167.94,167.65,167.72,9305.0,165.77,165.77,165.4837,165.5528,9305.0
2025-03-26 11:15:00,167.76,167.95,167.5,167.5,39665.0,165.5923,165.7798,165.3357,165.3357,39665.0
2025-03-26 11:20:00,167.6,167.6,167.41,167.52,6383.0,165.4344,165.4344,165.2468,165.3554,6383.0
2025-03-26 11:25:00,167.56,167.69,167.28,167.28,35000.0,165.3949,165.5232,165.1185,165.1185,35000.0
2025-03-26 11:30:00,167.28,167.35,167.06,167.17,7544.0,165.1185,165.1876,164.9013,165.0099,7544.0
2025-03-26 11:35:00,167.24,167.6,167.22,167.5,4535.0,165.079,165.4344,165.0593,165.3357,4535.0
2025-03-26 11:40:00,167.5,167.61,167.39,167.47,11834.0,165.3357,165.4442,165.2271,165.306,11834.0
2025-03-26 11:45:00,167.49,167.49,167.34,167.44,3690.0,165.3258,165.3258,165.1777,165.2764,3690.0
2025-03-26 11:50:00,167.46,167.46,166.73,167.4,33637.0,165.2962,165.2962,164.5756,165.2369,33637.0
2025-03-26 11:55:00,167.32,167.34,167.03,167.24,25577.0,165.158,165.1777,164.8717,165.079,25577.0
2025-03-26 12:00:00,167.24,167.38,167.15,167.38,6323.0,165.079,165.2172,164.9902,165.2172,6323.0
2025-03-26 12:05:00,167.38,167.46,167.19,167.33,4123.0,165.2172,165.2962,165.0297,165.1678,4123.0
2025-03-26 12:10:00,167.35,167.45,167.19,167.21,8502.0,165.1876,165.2863,165.0297,165.0494,8502.0
2025-03-26 12:15:00,167.21,167.21,167.04,167.17,3467.0,165.0494,165.0494,164.8816,165.0099,3467.0
2025-03-26 12:20:00,167.26,167.57,167.18,167.57,7567.0,165.0988,165.4047,165.0198,165.4047,7567.0
2025-03-26 12:25:00,167.59,167.8,167.59,167.8,3256.0,165.4245,165.6318,165.4245,165.6318,3256.0
2025-03-26 12:30:00,167.83,167.97,167.6,167.77,11315.0,165.6614,165.7996,165.4344,165.6022,11315.0
2025-03-26 12:35:00,167.74,167.94,167.61,167.77,1693.0,165.5725,165.77,165.4442,165.6022,1693.0
2025-03-26 12:40:00,167.75,167.75,167.55,167.6,2295.0,165.5824,165.5824,165.385,165.4344,2295.0
2025-03-26 12:45:00,167.66,167.77,167.59,167.7,5563.0,165.4936,165.6022,165.4245,165.5331,5563.0
2025-03-26 12:50:00,167.7,167.7,167.26,167.31,2923.0,165.5331,165.5331,165.0988,165.1481,2923.0
2025-03-26 12:55:00,167.31,167.49,167.09,167.48,21769.0,165.1481,165.3258,164.9309,165.3159,21769.0
2025-03-26 13:00:00,167.5,167.51,167.3,167.5,4560.0,165.3357,165.3455,165.1382,165.3357,4560.0
2025-03-26 13:05:00,167.49,167.6,167.37,167.6,4479.0,165.3258,165.4344,165.2073,165.4344,4479.0
2025-03-26 13:10:00,167.52,167.88,167.48,167.56,17923.0,165.3554,165.7107,165.3159,165.3949,17923.0
2025-03-26 13:15:00,167.56,167.65,167.34,167.36,3056.0,165.3949,165.4837,165.1777,165.1975,3056.0
2025-03-26 13:20:00,167.42,167.65,167.36,167.49,6854.0,165.2567,165.4837,165.1975,165.3258,6854.0
2025-03-26 13:25:00,167.57,167.57,167.35,167.42,4480.0,165.4047,165.4047,165.1876,165.2567,4480.0
2025-03-26 13:30:00,167.41,167.41,167.16,167.16,9243.0,165.2468,165.2468,165.0,165.0,9243.0
2025-03-26 13:35:00,167.16,167.56,167.16,167.56,14287.0,165.0,165.3949,165.0,165.3949,14287.0
2025-03-26 13:40:00,167.52,167.63,167.49,167.51,2945.0,165.3554,165.464,165.3258,165.3455,2945.0
2025-03-26 13:45:00,167.48,167.57,167.3,167.42,5135.0,165.3159,165.4047,165.1382,165.2567,5135.0
2025-03-26 13:50:00,167.39,167.75,167.39,167.43,11663.0,165.2271,165.5824,165.2271,165.2666,11663.0
2025-03-26 13:55:00,167.42,167.64,167.3,167.39,6510.0,165.2567,165.4738,165.1382,165.2271,6510.0
2025-03-26 14:00:00,167.37,167.75,167.37,167.75,10421.0,165.2073,165.5824,165.2073,165.5824,10421.0
2025-03-26 14:05:00,167.7,167.75,167.56,167.66,4947.0,165.5331,165.5824,165.3949,165.4936,4947.0
2025-03-26 14:10:00,167.66,167.76,167.52,167.71,5073.0,165.4936,165.5923,165.3554,165.5429,5073.0
2025-03-26 14:15:00,167.75,167.78,167.61,167.78,3722.0,165.5824,165.612,165.4442,165.612,3722.0
2025-03-26 14:20:00,167.7,168.01,167.7,168.0,6964.0,165.5331,165.8391,165.5331,165.8292,6964.0
2025-03-26 14:25:00,168.0,168.0,167.81,167.96,7140.0,165.8292,165.8292,165.6416,165.7897,7140.0
2025-03-26 14:30:00,167.86,167.96,167.82,167.89,5668.0,165.691,165.7897,165.6515,165.7206,5668.0
2025-03-26 14:35:00,167.85,167.89,167.63,167.75,6300.0,165.6811,165.7206,165.464,165.5824,6300.0
2025-03-26 14:40:00,167.75,167.89,167.7,167.82,36572.0,165.5824,165.7206,165.5331,165.6515,36572.0
2025-03-26 14:45:00,167.83,167.9,167.38,167.5,12524.0,165.6614,165.7305,165.2172,165.3357,12524.0
2025-03-26 14:50:00,167.43,167.61,167.34,167.45,14730.0,165.2666,165.4442,165.1777,165.2863,14730.0
2025-03-26 14:55:00,167.47,167.55,167.45,167.45,9897.0,165.306,165.385,165.2863,165.2863,9897.0
2025-03-26 15:00:00,167.52,167.54,167.27,167.39,8525.0,165.3554,165.3751,165.1086,165.2271,8525.0
2025-03-26 15:05:00,167.34,167.61,167.33,167.44,11589.0,165.1777,165.4442,165.1678,165.2764,11589.0
2025-03-26 15:10:00,167.43,167.53,167.32,167.53,4607.0,165.2666,165.3653,165.158,165.3653,4607.0
2025-03-26 15:15:00,167.47,167.55,167.4,167.53,8040.0,165.306,165.385,165.2369,165.3653,8040.0
2025-03-26 15:20:00,167.55,167.84,167.51,167.56,9291.0,165.385,165.6713,165.3455,165.3949,9291.0
2025-03-26 15:25:00,167.47,167.93,167.47,167.75,13853.0,165.306,165.7601,165.306,165.5824,13853.0
2025-03-26 15:30:00,167.83,167.92,167.58,167.58,7879.0,165.6614,165.7502,165.4146,165.4146,7879.0
2025-03-26 15:35:00,167.62,167.9,167.61,167.8,7651.0,165.4541,165.7305,165.4442,165.6318,7651.0
2025-03-26 15:40:00,167.8,168.04,167.75,167.94,33160.0,165.6318,165.8687,165.5824,165.77,33160.0
2025-03-26 15:45:00,167.94,168.13,167.73,168.05,16633.0,165.77,165.9575,165.5627,165.8785,16633.0
2025-03-26 15:50:00,168.05,168.35,167.95,168.35,48266.0,165.8785,166.1747,165.7798,166.1747,48266.0
2025-03-26 15:55:00,168.32,168.55,168.29,168.46,146051.0,166.1451,166.3721,166.1154,166.2832,146051.0
2025-03-27 09:30:00,168.46,168.49,167.69,167.7,24881.0,166.2832,166.3129,165.5232,165.5331,24881.0
2025-03-27 09:35:00,167.7,168.04,167.67,168.04,1574.0,165.5331,165.8687,165.5035,165.8687,1574.0
2025-03-27 09:40:00,167.81,167.88,167.67,167.78,6500.0,165.6416,165.7107,165.5035,165.612,6500.0
2025-03-27 09:45:00,167.76,168.18,167.63,167.63,9215.0,165.5923,166.0069,165.464,165.464,9215.0
2025-03-27 09:50:00,167.66,168.16,167.66,168.16,2463.0,165.4936,165.9871,165.4936,165.9871,2463.0
2025-03-27 09:55:00,168.16,168.18,167.83,168.03,5908.0,165.9871,166.0069,165.6614,165.8588,5908.0
2025-03-27 10:00:00,167.89,168.19,167.89,167.96,3352.0,165.7206,166.0167,165.7206,165.7897,3352.0
2025-03-27 10:05:00,167.99,168.23,167.83,168.21,8198.0,165.8193,166.0562,165.6614,166.0365,8198.0
2025-03-27 10:10:00,168.21,168.48,168.05,168.38,3060.0,166.0365,166.303,165.8785,166.2043,3060.0
2025-03-27 10:15:00,168.43,168.61,168.35,168.61,2138.0,166.2536,166.4313,166.1747,166.4313,2138.0
2025-03-27 10:20:00,168.62,168.62,168.43,168.58,1084.0,166.4412,166.4412,166.2536,166.4017,1084.0
2025-03-27 10:25:00,168.59,168.62,168.43,168.43,2002.0,166.4116,166.4412,166.2536,166.2536,2002.0
2025-03-27 10:30:00,168.55,168.55,168.36,168.43,1744.0,166.3721,166.3721,166.1845,166.2536,1744.0
2025-03-27 10:35:00,168.55,168.69,168.53,168.69,3422.0,166.3721,166.5103,166.3523,166.5103,3422.0
2025-03-27 10:40:00,168.71,169.23,168.69,169.16,1800.0,166.53,167.0433,166.5103,166.9742,1800.0
2025-03-27 10:45:00,169.08,169.33,169.08,169.27,3819.0,166.8952,167.142,166.8952,167.0828,3819.0
2025-03-27 10:50:00,169.27,169.27,169.1,169.12,31224.0,167.0828,167.0828,166.915,166.9347,31224.0
2025-03-27 10:55:00,169.19,169.38,168.99,169.38,4806.0,167.0038,167.1914,166.8064,167.1914,4806.0
2025-03-27 11:00:00,169.28,169.56,169.14,169.4,3612.0,167.0927,167.369,166.9545,167.2111,3612.0
2025-03-27 11:05:00,169.39,169.39,169.1,169.1,3901.0,167.2012,167.2012,166.915,166.915,3901.0
2025-03-27 11:10:00,169.03,169.14,168.96,168.97,4379.0,166.8459,166.9545,166.7768,166.7867,4379.0
2025-03-27 11:15:00,168.95,169.19,168.78,169.19,18846.0,166.7669,167.0038,166.5991,167.0038,18846.0
2025-03-27 11:20:00,169.25,169.29,169.19,169.25,2040.0,167.063,167.1025,167.0038,167.063,2040.0
2025-03-27 11:25:00,169.2,169.28,168.84,168.85,23323.0,167.0137,167.0927,166.6583,166.6682,23323.0
2025-03-27 11:30:00,168.76,168.76,167.95,168.02,3974.0,166.5794,166.5794,165.7798,165.8489,3974.0
2025-03-27 11:35:00,167.9,167.9,167.3,167.48,47390.0,165.7305,165.7305,165.1382,165.3159,47390.0
2025-03-27 11:40:00,167.44,167.62,167.32,167.62,9269.0,165.2764,165.4541,165.158,165.4541,9269.0
2025-03-27 11:45:00,167.62,167.62,167.07,167.08,26567.0,165.4541,165.4541,164.9112,164.9211,26567.0
2025-03-27 11:50:00,167.0,167.21,166.99,167.09,2607.0,164.8421,165.0494,164.8322,164.9309,2607.0
2025-03-27 11:55:00,167.07,167.07,166.9,167.05,3296.0,164.9112,164.9112,164.7434,164.8915,3296.0
2025-03-27 12:00:00,167.0,167.28,166.96,167.28,2918.0,164.8421,165.1185,164.8026,165.1185,2918.0
2025-03-27 12:05:00,167.31,167.7,167.23,167.7,8583.0,165.1481,165.5331,165.0691,165.5331,8583.0
2025-03-27 12:10:00,167.69,167.79,167.55,167.59,20961.0,165.5232,165.6219,165.385,165.4245,20961.0
2025-03-27 12:15:00,167.58,167.97,167.35,167.97,11401.0,165.4146,165.7996,165.1876,165.7996,11401.0
2025-03-27 12:20:00,167.83,168.07,167.79,168.07,3963.0,165.6614,165.8983,165.6219,165.8983,3963.0
2025-03-27 12:25:00,168.06,168.11,167.96,168.02,11788.0,165.8884,165.9378,165.7897,165.8489,11788.0
2025-03-27 12:30:00,168.05,168.23,167.96,167.99,7877.0,165.8785,166.0562,165.7897,165.8193,7877.0
2025-03-27 12:35:00,167.96,168.0,167.7,167.92,10055.0,165.7897,165.8292,165.5331,165.7502,10055.0
2025-03-27 12:40:00,167.94,167.94,167.82,167.94,10646.0,165.77,165.77,165.6515,165.77,10646.0
2025-03-27 12:45:00,167.84,167.95,167.36,167.39,15802.0,165.6713,165.7798,165.1975,165.2271,15802.0
2025-03-27 12:50:00,167.33,167.49,167.26,167.4,2485.0,165.1678,165.3258,165.0988,165.2369,2485.0
2025-03-27 12:55:00,167.26,167.4,167.11,167.23,5208.0,165.0988,165.2369,164.9507,165.0691,5208.0
2025-03-27 13:00:00,167.3,167.35,167.18,167.3,3973.0,165.1382,165.1876,165.0198,165.1382,3973.0
2025-03-27 13:05:00,167.32,167.45,167.22,167.45,7348.0,165.158,165.2863,165.0593,165.2863,7348.0
2025-03-27 13:10:00,167.45,167.61,167.37,167.59,5418.0,165.2863,165.4442,165.2073,165.4245,5418.0
2025-03-27 13:15:00,167.66,167.71,167.2,167.25,3560.0,165.4936,165.5429,165.0395,165.0889,3560.0
2025-03-27 13:20:00,167.16,167.29,167.16,167.18,1375.0,165.0,165.1284,165.0,165.0198,1375.0
2025-03-27 13:25:00,166.88,166.99,166.76,166.76,850.0,164.7237,164.8322,164.6052,164.6052,850.0
2025-03-27 13:30:00,166.73,166.78,166.47,166.52,13700.0,164.5756,164.625,164.319,164.3683,13700.0
2025-03-27 13:35:00,166.44,166.44,166.18,166.19,900.0,164.2893,164.2893,164.0327,164.0426,900.0
2025-03-27 13:40:00,166.18,166.5,166.17,166.37,7841.0,164.0327,164.3486,164.0228,164.2203,7841.0
2025-03-27 13:45:00,166.34,166.48,166.12,166.41,3945.0,164.1906,164.3288,163.9735,164.2597,3945.0
2025-03-27 13:50:00,166.44,166.57,166.23,166.25,2314.0,164.2893,164.4177,164.0821,164.1018,2314.0
2025-03-27 13:55:00,166.22,166.37,166.08,166.23,2240.0,164.0722,164.2203,163.934,164.0821,2240.0
2025-03-27 14:00:00,166.37,166.59,166.37,166.5,3630.0,164.2203,164.4374,164.2203,164.3486,3630.0
2025-03-27 14:05:00,166.5,166.74,166.46,166.59,2191.0,164.3486,164.5855,164.3091,164.4374,2191.0
2025-03-27 14:10:00,166.59,166.99,166.58,166.99,3441.0,164.4374,164.8322,164.4275,164.8322,3441.0
2025-03-27 14:15:00,166.97,167.04,166.87,167.04,3683.0,164.8125,164.8816,164.7138,164.8816,3683.0
2025-03-27 14:20:00,167.03,167.1,166.87,166.95,5654.0,164.8717,164.9408,164.7138,164.7928,5654.0
2025-03-27 14:25:00,166.95,167.02,166.8,166.99,5270.0,164.7928,164.8619,164.6447,164.8322,5270.0
2025-03-27 14:30:00,166.99,166.99,166.78,166.94,6301.0,164.8322,164.8322,164.625,164.7829,6301.0
2025-03-27 14:35:00,166.86,167.05,166.86,166.95,2974.0,164.7039,164.8915,164.7039,164.7928,2974.0
2025-03-27 14:40:00,166.95,167.05,166.95,166.97,2544.0,164.7928,164.8915,164.7928,164.8125,2544.0
2025-03-27 14:45:00,166.97,167.12,166.97,167.03,2493.0,164.8125,164.9606,164.8125,164.8717,2493.0
2025-03-27 14:50:00,167.08,167.18,166.95,167.07,8953.0,164.9211,165.0198,164.7928,164.9112,8953.0
2025-03-27 14:55:00,166.97,166.97,166.8,166.8,4192.0,164.8125,164.8125,164.6447,164.6447,4192.0
2025-03-27 15:00:00,166.69,167.04,166.69,167.04,2968.0,164.5361,164.8816,164.5361,164.8816,2968.0
2025-03-27 15:05:00,167.04,167.39,167.02,167.39,5121.0,164.8816,165.2271,164.8619,165.2271,5121.0
2025-03-27 15:10:00,167.36,167.43,167.25,167.43,7508.0,165.1975,165.2666,165.0889,165.2666,7508.0
2025-03-27 15:15:00,167.48,167.59,167.42,167.56,4911.0,165.3159,165.4245,165.2567,165.3949,4911.0
2025-03-27 15:20:00,167.58,167.86,167.56,167.73,6069.0,165.4146,165.691,165.3949,165.5627,6069.0
2025-03-27 15:25:00,167.73,167.87,167.59,167.86,10264.0,165.5627,165.7009,165.4245,165.691,10264.0
2025-03-27 15:30:00,167.85,167.85,167.41,167.47,25460.0,165.6811,165.6811,165.2468,165.306,25460.0
2025-03-27 15:35:00,167.42,167.44,167.04,167.09,25963.0,165.2567,165.2764,164.8816,164.9309,25963.0
2025-03-27 15:40:00,167.09,167.52,167.09,167.47,10954.0,164.9309,165.3554,164.9309,165.306,10954.0
2025-03-27 15:45:00,167.47,167.51,167.04,167.31,25745.0,165.306,165.3455,164.8816,165.1481,25745.0
2025-03-27 15:50:00,167.19,167.21,166.7,167.06,20779.0,165.0297,165.0494,164.546,164.9013,20779.0
2025-03-27 15:55:00,167.06,167.07,165.46,165.84,254274.0,164.9013,164.9112,163.322,163.6971,254274.0
2025-03-28 09:30:00,166.89,167.37,166.01,166.43,17551.0,164.7335,165.2073,163.8649,164.2795,17551.0
2025-03-28 09:35:00,166.25,166.82,166.04,166.45,2566.0,164.1018,164.6644,163.8945,164.2992,2566.0
2025-03-28 09:40:00,166.45,166.45,165.88,165.88,2928.0,164.2992,164.2992,163.7366,163.7366,2928.0
2025-03-28 09:45:00,165.67,165.67,164.66,164.8,3215.0,163.5293,163.5293,162.5323,162.6705,3215.0
2025-03-28 09:50:00,164.8,165.3,164.79,165.24,3964.0,162.6705,163.1641,162.6607,163.1049,3964.0
2025-03-28 09:55:00,165.23,165.23,164.65,164.66,2239.0,163.095,163.095,162.5225,162.5323,2239.0
2025-03-28 10:00:00,164.53,165.65,164.37,165.56,8591.0,162.404,163.5096,162.2461,163.4207,8591.0
2025-03-28 10:05:00,165.63,165.67,165.31,165.47,6480.0,163.4898,163.5293,163.1739,163.3319,6480.0
2025-03-28 10:10:00,165.47,165.48,164.82,164.84,2176.0,163.3319,163.3418,162.6903,162.71,2176.0
2025-03-28 10:15:00,164.8,164.88,164.71,164.88,3793.0,162.6705,162.7495,162.5817,162.7495,3793.0
2025-03-28 10:20:00,164.72,164.96,164.61,164.96,2013.0,162.5916,162.8285,162.483,162.8285,2013.0
2025-03-28 10:25:00,164.78,164.78,164.52,164.71,2833.0,162.6508,162.6508,162.3942,162.5817,2833.0
2025-03-28 10:30:00,164.59,164.69,164.06,164.18,5011.0,162.4633,162.562,161.9401,162.0586,5011.0
2025-03-28 10:35:00,164.03,164.13,163.91,164.07,7505.0,161.9105,162.0092,161.792,161.95,7505.0
2025-03-28 10:40:00,164.07,164.21,163.93,164.01,9169.0,161.95,162.0882,161.8118,161.8907,9169.0
2025-03-28 10:45:00,164.01,164.21,163.97,164.11,5682.0,161.8907,162.0882,161.8513,161.9895,5682.0
2025-03-28 10:50:00,164.09,164.52,164.09,164.31,4301.0,161.9697,162.3942,161.9697,162.1869,4301.0
2025-03-28 10:55:00,164.46,164.67,164.39,164.58,2143.0,162.3349,162.5422,162.2658,162.4534,2143.0
2025-03-28 11:00:00,164.58,164.58,164.34,164.55,2665.0,162.4534,162.4534,162.2165,162.4238,2665.0
2025-03-28 11:05:00,164.61,164.73,164.45,164.45,2182.0,162.483,162.6014,162.3251,162.3251,2182.0
2025-03-28 11:10:00,164.58,164.63,164.38,164.48,30189.0,162.4534,162.5027,162.256,162.3547,30189.0
2025-03-28 11:15:00,164.46,164.59,164.31,164.52,12698.0,162.3349,162.4633,162.1869,162.3942,12698.0
2025-03-28 11:20:00,164.54,164.68,164.49,164.5,5000.0,162.4139,162.5521,162.3645,162.3744,5000.0
2025-03-28 11:25:00,164.42,164.83,164.41,164.68,4548.0,162.2954,162.7002,162.2856,162.5521,4548.0
2025-03-28 11:30:00,164.68,165.09,164.65,164.98,3181.0,162.5521,162.9568,162.5225,162.8482,3181.0
2025-03-28 11:35:00,165.01,165.05,164.92,164.97,2846.0,162.8778,162.9173,162.789,162.8383,2846.0
2025-03-28 11:40:00,164.97,164.97,164.81,164.84,2164.0,162.8383,162.8383,162.6804,162.71,2164.0
2025-03-28 11:45:00,164.88,164.96,164.7,164.79,16320.0,162.7495,162.8285,162.5718,162.6607,16320.0
2025-03-28 11:50:00,164.7,164.8,164.64,164.64,6966.0,162.5718,162.6705,162.5126,162.5126,6966.0
2025-03-28 11:55:00,164.75,164.98,164.74,164.89,4155.0,162.6212,162.8482,162.6113,162.7594,4155.0
2025-03-28 12:00:00,164.77,164.97,164.77,164.92,7357.0,162.6409,162.8383,162.6409,162.789,7357.0
2025-03-28 12:05:00,164.98,165.05,164.89,164.98,3959.0,162.8482,162.9173,162.7594,162.8482,3959.0
2025-03-28 12:10:00,165.0,165.0,164.85,164.89,4148.0,162.868,162.868,162.7199,162.7594,4148.0
2025-03-28 12:15:00,164.9,164.9,164.62,164.65,3777.0,162.7692,162.7692,162.4929,162.5225,3777.0
2025-03-28 12:20:00,164.6,164.66,164.43,164.46,2682.0,162.4731,162.5323,162.3053,162.3349,2682.0
2025-03-28 12:25:00,164.33,164.36,164.17,164.17,1335.0,162.2066,162.2362,162.0487,162.0487,1335.0
2025-03-28 12:30:00,164.17,164.17,163.9,163.95,9892.0,162.0487,162.0487,161.7822,161.8315,9892.0
2025-03-28 12:35:00,163.95,164.06,163.89,163.91,15149.0,161.8315,161.9401,161.7723,161.792,15149.0
2025-03-28 12:40:00,163.92,164.02,163.85,163.88,11913.0,161.8019,161.9006,161.7328,161.7624,11913.0
2025-03-28 12:45:00,163.85,164.09,163.85,163.95,6418.0,161.7328,161.9697,161.7328,161.8315,6418.0
2025-03-28 12:50:00,163.99,164.5,163.98,164.42,17482.0,161.871,162.3744,161.8611,162.2954,17482.0
2025-03-28 12:55:00,164.29,164.43,164.08,164.15,3704.0,162.1671,162.3053,161.9598,162.0289,3704.0
2025-03-28 13:00:00,164.16,164.31,164.14,164.15,5525.0,162.0388,162.1869,162.0191,162.0289,5525.0
2025-03-28 13:05:00,164.19,164.22,164.05,164.14,1686.0,162.0684,162.098,161.9302,162.0191,1686.0
2025-03-28 13:10:00,164.16,164.23,164.07,164.07,3257.0,162.0388,162.1079,161.95,161.95,3257.0
2025-03-28 13:15:00,164.16,164.16,163.76,163.84,14593.0,162.0388,162.0388,161.644,161.7229,14593.0
2025-03-28 13:20:00,163.8,163.95,163.74,163.85,4684.0,161.6835,161.8315,161.6242,161.7328,4684.0
2025-03-28 13:25:00,163.82,163.82,163.67,163.69,1643.0,161.7032,161.7032,161.5551,161.5749,1643.0
2025-03-28 13:30:00,163.7,163.92,163.7,163.71,5799.0,161.5848,161.8019,161.5848,161.5946,5799.0
2025-03-28 13:35:00,163.77,163.94,163.72,163.94,2330.0,161.6538,161.8217,161.6045,161.8217,2330.0
2025-03-28 13:40:00,163.96,164.04,163.83,163.83,1946.0,161.8414,161.9204,161.7131,161.7131,1946.0
2025-03-28 13:45:00,163.85,164.04,163.8,163.92,1851.0,161.7328,161.9204,161.6835,161.8019,1851.0
2025-03-28 13:50:00,163.96,164.01,163.89,164.0,3745.0,161.8414,161.8907,161.7723,161.8809,3745.0
2025-03-28 13:55:00,164.02,164.12,163.89,164.0,5747.0,161.9006,161.9993,161.7723,161.8809,5747.0
2025-03-28 14:00:00,164.1,164.1,163.73,163.74,7324.0,161.9796,161.9796,161.6144,161.6242,7324.0
2025-03-28 14:05:00,163.74,163.81,163.52,163.52,7181.0,161.6242,161.6933,161.4071,161.4071,7181.0
2025-03-28 14:10:00,163.67,163.73,163.2,163.27,11849.0,161.5551,161.6144,161.0912,161.1603,11849.0
2025-03-28 14:15:00,163.28,163.32,163.11,163.27,11626.0,161.1702,161.2097,161.0024,161.1603,11626.0
2025-03-28 14:20:00,163.27,163.72,163.27,163.59,19771.0,161.1603,161.6045,161.1603,161.4762,19771.0
2025-03-28 14:25:00,163.45,163.58,163.4,163.5,2415.0,161.338,161.4663,161.2886,161.3873,2415.0
2025-03-28 14:30:00,163.5,163.59,163.39,163.47,4085.0,161.3873,161.4762,161.2788,161.3577,4085.0
2025-03-28 14:35:00,163.47,163.52,163.41,163.49,1858.0,161.3577,161.4071,161.2985,161.3775,1858.0
2025-03-28 14:40:00,163.49,163.59,163.36,163.41,6137.0,161.3775,161.4762,161.2491,161.2985,6137.0
2025-03-28 14:45:00,163.46,163.55,163.39,163.53,4602.0,161.3479,161.4367,161.2788,161.4169,4602.0
2025-03-28 14:50:00,163.49,163.59,163.45,163.56,3305.0,161.3775,161.4762,161.338,161.4466,3305.0
2025-03-28 14:55:00,163.53,163.73,163.52,163.71,4287.0,161.4169,161.6144,161.4071,161.5946,4287.0
2025-03-28 15:00:00,163.72,163.79,163.61,163.68,5890.0,161.6045,161.6736,161.4959,161.565,5890.0
2025-03-28 15:05:00,163.63,164.01,163.63,163.91,12432.0,161.5157,161.8907,161.5157,161.792,12432.0
2025-03-28 15:10:00,163.91,163.99,163.82,163.92,7801.0,161.792,161.871,161.7032,161.8019,7801.0
2025-03-28 15:15:00,163.9,163.94,163.79,163.93,6215.0,161.7822,161.8217,161.6736,161.8118,6215.0
2025-03-28 15:20:00,163.99,164.08,163.88,164.06,11486.0,161.871,161.9598,161.7624,161.9401,11486.0
2025-03-28 15:25:00,164.03,164.03,163.81,163.81,3728.0,161.9105,161.9105,161.6933,161.6933,3728.0
2025-03-28 15:30:00,163.8,164.15,163.68,164.15,22845.0,161.6835,162.0289,161.565,162.0289,22845.0
2025-03-28 15:35:00,164.18,164.39,164.18,164.25,7169.0,162.0586,162.2658,162.0586,162.1276,7169.0
2025-03-28 15:40:00,164.28,164.46,164.03,164.11,4216.0,162.1573,162.3349,161.9105,161.9895,4216.0
2025-03-28 15:45:00,164.14,164.37,164.06,164.33,15113.0,162.0191,162.2461,161.9401,162.2066,15113.0
2025-03-28 15:50:00,164.48,164.59,164.12,164.57,24386.0,162.3547,162.4633,161.9993,162.4435,24386.0
2025-03-28 15:55:00,164.59,164.69,164.12,164.28,80380.0,162.4633,162.562,161.9993,162.1573,80380.0
2025-03-31 09:30:00,163.67,165.58,163.58,164.76,46259.0,161.5551,163.4405,161.4663,162.6311,46259.0
2025-03-31 09:35:00,164.52,164.65,164.15,164.16,6989.0,162.3942,162.5225,162.0289,162.0388,6989.0
2025-03-31 09:40:00,164.27,164.81,164.27,164.52,8689.0,162.1474,162.6804,162.1474,162.3942,8689.0
2025-03-31 09:45:00,164.52,164.53,163.66,163.66,3734.0,162.3942,162.404,161.5453,161.5453,3734.0
2025-03-31 09:50:00,163.72,164.57,163.63,164.5,11325.0,161.6045,162.4435,161.5157,162.3744,11325.0
2025-03-31 09:55:00,164.59,165.04,164.58,164.92,12679.0,162.4633,162.9074,162.4534,162.789,12679.0
2025-03-31 10:00:00,164.92,164.93,164.57,164.71,6625.0,162.789,162.7989,162.4435,162.5817,6625.0
2025-03-31 10:05:00,164.71,165.1,164.66,164.81,4429.0,162.5817,162.9667,162.5323,162.6804,4429.0
2025-03-31 10:10:00,164.76,164.83,164.51,164.77,3832.0,162.6311,162.7002,162.3843,162.6409,3832.0
2025-03-31 10:15:00,164.93,165.0,164.58,164.68,16737.0,162.7989,162.868,162.4534,162.5521,16737.0
2025-03-31 10:20:00,164.84,165.06,164.79,165.04,2865.0,162.71,162.9272,162.6607,162.9074,2865.0
2025-03-31 10:25:00,165.05,165.52,165.04,165.29,5265.0,162.9173,163.3812,162.9074,163.1542,5265.0
2025-03-31 10:30:00,165.32,165.94,165.32,165.94,4052.0,163.1838,163.7958,163.1838,163.7958,4052.0
2025-03-31 10:35:00,166.04,166.08,165.63,165.97,5398.0,163.8945,163.934,163.4898,163.8254,5398.0
2025-03-31 10:40:00,165.97,166.35,165.85,165.98,39556.0,163.8254,164.2005,163.707,163.8353,39556.0
2025-03-31 10:45:00,165.94,166.31,165.88,166.04,11566.0,163.7958,164.161,163.7366,163.8945,11566.0
2025-03-31 10:50:00,166.06,166.06,165.53,165.63,21096.0,163.9143,163.9143,163.3911,163.4898,21096.0
2025-03-31 10:55:00,165.68,165.73,165.17,165.61,11084.0,163.5392,163.5885,163.0358,163.4701,11084.0
2025-03-31 11:00:00,165.63,165.67,165.51,165.6,4788.0,163.4898,163.5293,163.3714,163.4602,4788.0
2025-03-31 11:05:00,165.62,165.62,165.4,165.44,5159.0,163.4799,163.4799,163.2628,163.3023,5159.0
2025-03-31 11:10:00,165.5,165.58,165.39,165.51,4069.0,163.3615,163.4405,163.2529,163.3714,4069.0
2025-03-31 11:15:00,165.51,165.51,165.37,165.46,3258.0,163.3714,163.3714,163.2332,163.322,3258.0
2025-03-31 11:20:00,165.47,165.6,165.42,165.45,3094.0,163.3319,163.4602,163.2825,163.3121,3094.0
2025-03-31 11:25:00,165.5,165.52,165.37,165.44,5534.0,163.3615,163.3812,163.2332,163.3023,5534.0
2025-03-31 11:30:00,165.37,165.38,165.05,165.07,5600.0,163.2332,163.243,162.9173,162.9371,5600.0
2025-03-31 11:35:00,165.13,165.14,165.0,165.09,5792.0,162.9963,163.0061,162.868,162.9568,5792.0
2025-03-31 11:40:00,165.09,165.13,164.77,164.81,31892.0,162.9568,162.9963,162.6409,162.6804,31892.0
2025-03-31 11:45:00,164.83,165.17,164.83,165.17,5379.0,162.7002,163.0358,162.7002,163.0358,5379.0
2025-03-31 11:50:00,165.02,165.02,164.89,164.89,1722.0,162.8877,162.8877,162.7594,162.7594,1722.0
2025-03-31 11:55:00,164.84,164.84,164.55,164.56,5187.0,162.71,162.71,162.4238,162.4336,5187.0
2025-03-31 12:00:00,164.62,164.67,164.36,164.47,7256.0,162.4929,162.5422,162.2362,162.3448,7256.0
2025-03-31 12:05:00,164.51,164.62,164.29,164.3,8085.0,162.3843,162.4929,162.1671,162.177,8085.0
2025-03-31 12:10:00,164.37,164.37,164.05,164.17,8961.0,162.2461,162.2461,161.9302,162.0487,8961.0
2025-03-31 12:15:00,164.23,164.57,164.18,164.57,4373.0,162.1079,162.4435,162.0586,162.4435,4373.0
2025-03-31 12:20:00,164.66,164.77,164.56,164.59,3894.0,162.5323,162.6409,162.4336,162.4633,3894.0
2025-03-31 12:25:00,164.62,164.78,164.44,164.78,6178.0,162.4929,162.6508,162.3152,162.6508,6178.0
2025-03-31 12:30:00,164.75,164.98,164.65,164.86,5633.0,162.6212,162.8482,162.5225,162.7298,5633.0
2025-03-31 12:35:00,164.98,164.99,164.88,164.99,9285.0,162.8482,162.8581,162.7495,162.8581,9285.0
2025-03-31 12:40:00,164.96,165.06,164.79,164.79,2643.0,162.8285,162.9272,162.6607,162.6607,2643.0
2025-03-31 12:45:00,164.8,165.02,164.8,164.99,5096.0,162.6705,162.8877,162.6705,162.8581,5096.0
2025-03-31 12:50:00,164.96,165.04,164.86,164.97,7825.0,162.8285,162.9074,162.7298,162.8383,7825.0
2025-03-31 12:55:00,164.93,164.93,164.58,164.66,6974.0,162.7989,162.7989,162.4534,162.5323,6974.0
2025-03-31 13:00:00,164.65,164.82,164.64,164.78,4729.0,162.5225,162.6903,162.5126,162.6508,4729.0
2025-03-31 13:05:00,164.82,164.89,164.47,164.57,11164.0,162.6903,162.7594,162.3448,162.4435,11164.0
2025-03-31 13:10:00,164.59,164.59,164.32,164.5,24159.0,162.4633,162.4633,162.1967,162.3744,24159.0
2025-03-31 13:15:00,164.5,164.53,164.32,164.34,9963.0,162.3744,162.404,162.1967,162.2165,9963.0
2025-03-31 13:20:00,164.37,164.44,163.85,163.85,8888.0,162.2461,162.3152,161.7328,161.7328,8888.0
2025-03-31 13:25:00,163.85,164.39,163.75,164.39,8476.0,161.7328,162.2658,161.6341,162.2658,8476.0
2025-03-31 13:30:00,164.35,164.4,164.22,164.31,5939.0,162.2264,162.2757,162.098,162.1869,5939.0
2025-03-31 13:35:00,164.36,164.43,164.25,164.4,10991.0,162.2362,162.3053,162.1276,162.2757,10991.0
2025-03-31 13:40:00,164.42,164.42,164.2,164.2,2765.0,162.2954,162.2954,162.0783,162.0783,2765.0
2025-03-31 13:45:00,164.2,164.43,164.19,164.34,8299.0,162.0783,162.3053,162.0684,162.2165,8299.0
2025-03-31 13:50:00,164.34,164.73,164.32,164.64,5811.0,162.2165,162.6014,162.1967,162.5126,5811.0
2025-03-31 13:55:00,164.71,164.71,164.28,164.28,3701.0,162.5817,162.5817,162.1573,162.1573,3701.0
2025-03-31 14:00:00,164.38,165.18,164.37,165.1,6503.0,162.256,163.0456,162.2461,162.9667,6503.0
2025-03-31 14:05:00,165.1,165.62,165.1,165.62,5785.0,162.9667,163.4799,162.9667,163.4799,5785.0
2025-03-31 14:10:00,165.85,165.85,165.66,165.72,4698.0,163.707,163.707,163.5194,163.5787,4698.0
2025-03-31 14:15:00,165.58,165.77,165.52,165.66,11547.0,163.4405,163.628,163.3812,163.5194,11547.0
2025-03-31 14:20:00,165.66,165.74,165.47,165.51,11072.0,163.5194,163.5984,163.3319,163.3714,11072.0
2025-03-31 14:25:00,165.47,165.51,165.3,165.51,11849.0,163.3319,163.3714,163.1641,163.3714,11849.0
2025-03-31 14:30:00,165.6,165.86,165.56,165.69,5365.0,163.4602,163.7168,163.4207,163.549,5365.0
2025-03-31 14:35:00,165.7,165.97,165.67,165.97,5399.0,163.5589,163.8254,163.5293,163.8254,5399.0
2025-03-31 14:40:00,165.95,166.15,165.91,165.99,7220.0,163.8057,164.0031,163.7662,163.8452,7220.0
2025-03-31 14:45:00,165.99,166.07,165.66,165.78,10387.0,163.8452,163.9241,163.5194,163.6379,10387.0
2025-03-31 14:50:00,165.85,165.88,165.68,165.76,8205.0,163.707,163.7366,163.5392,163.6181,8205.0
2025-03-31 14:55:00,165.77,165.84,165.55,165.55,10432.0,163.628,163.6971,163.4108,163.4108,10432.0
2025-03-31 15:00:00,165.51,165.92,165.51,165.78,13953.0,163.3714,163.7761,163.3714,163.6379,13953.0
2025-03-31 15:05:00,165.8,165.95,165.73,165.9,15935.0,163.6576,163.8057,163.5885,163.7563,15935.0
2025-03-31 15:10:00,165.87,166.07,165.74,165.98,14406.0,163.7267,163.9241,163.5984,163.8353,14406.0
2025-03-31 15:15:00,166.03,166.28,165.8,165.96,11260.0,163.8846,164.1314,163.6576,163.8156,11260.0
2025-03-31 15:20:00,165.98,166.3,165.95,166.06,14805.0,163.8353,164.1512,163.8057,163.9143,14805.0
2025-03-31 15:25:00,166.12,166.12,165.54,165.66,16966.0,163.9735,163.9735,163.401,163.5194,16966.0
2025-03-31 15:30:00,165.66,166.05,165.6,166.0,11351.0,163.5194,163.9044,163.4602,163.855,11351.0
2025-03-31 15:35:00,166.11,166.12,165.74,165.83,15795.0,163.9636,163.9735,163.5984,163.6872,15795.0
2025-03-31 15:40:00,165.83,166.78,165.78,166.1,24648.0,163.6872,164.625,163.6379,163.9537,24648.0
2025-03-31 15:45:00,166.03,166.27,165.9,166.05,29844.0,163.8846,164.1215,163.7563,163.9044,29844.0
2025-03-31 15:50:00,166.15,166.3,165.57,166.02,63528.0,164.0031,164.1512,163.4306,163.8748,63528.0
2025-03-31 15:55:00,165.82,166.29,165.7,166.13,151013.0,163.6774,164.1413,163.5589,163.9834,151013.0
2025-04-01 09:30:00,166.64,167.5,165.59,165.81,21673.0,164.4868,165.3357,163.4503,163.6675,21673.0
2025-04-01 09:35:00,165.75,166.2,165.14,166.19,6015.0,163.6083,164.0524,163.0061,164.0426,6015.0
2025-04-01 09:40:00,166.2,166.45,166.11,166.31,4067.0,164.0524,164.2992,163.9636,164.161,4067.0
2025-04-01 09:45:00,166.14,167.0,166.07,167.0,5725.0,163.9932,164.8421,163.9241,164.8421,5725.0
2025-04-01 09:50:00,167.07,167.08,166.68,166.99,7365.0,164.9112,164.9211,164.5262,164.8322,7365.0
2025-04-01 09:55:00,166.84,166.85,165.86,165.87,8116.0,164.6842,164.694,163.7168,163.7267,8116.0
2025-04-01 10:00:00,165.82,166.07,165.36,165.45,7692.0,163.6774,163.9241,163.2233,163.3121,7692.0
2025-04-01 10:05:00,165.58,165.58,164.35,164.36,4727.0,163.4405,163.4405,162.2264,162.2362,4727.0
2025-04-01 10:10:00,164.36,164.55,164.19,164.43,7075.0,162.2362,162.4238,162.0684,162.3053,7075.0
2025-04-01 10:15:00,164.31,164.31,163.69,163.69,8205.0,162.1869,162.1869,161.5749,161.5749,8205.0
2025-04-01 10:20:00,163.75,164.09,163.68,163.95,6997.0,161.6341,161.9697,161.565,161.8315,6997.0
2025-04-01 10:25:00,163.94,164.16,163.84,163.98,4864.0,161.8217,162.0388,161.7229,161.8611,4864.0
2025-04-01 10:30:00,163.92,164.25,163.91,164.25,4307.0,161.8019,162.1276,161.792,162.1276,4307.0
2025-04-01 10:35:00,164.13,164.65,163.98,164.52,11820.0,162.0092,162.5225,161.8611,162.3942,11820.0
2025-04-01 10:40:00,164.37,164.94,164.33,164.77,5346.0,162.2461,162.8087,162.2066,162.6409,5346.0
2025-04-01 10:45:00,164.78,164.99,164.69,164.84,10723.0,162.6508,162.8581,162.562,162.71,10723.0
2025-04-01 10:50:00,164.68,165.57,164.65,165.54,12186.0,162.5521,163.4306,162.5225,163.401,12186.0
2025-04-01 10:55:00,165.27,165.54,165.16,165.21,8941.0,163.1345,163.401,163.0259,163.0752,8941.0
2025-04-01 11:00:00,165.17,165.4,165.16,165.34,9822.0,163.0358,163.2628,163.0259,163.2036,9822.0
2025-04-01 11:05:00,165.41,166.15,165.41,166.02,5234.0,163.2727,164.0031,163.2727,163.8748,5234.0
2025-04-01 11:10:00,166.03,166.64,166.03,166.64,8314.0,163.8846,164.4868,163.8846,164.4868,8314.0
2025-04-01 11:15:00,166.65,166.92,166.61,166.73,5824.0,164.4966,164.7631,164.4572,164.5756,5824.0
2025-04-01 11:20:00,166.69,166.71,166.39,166.67,8992.0,164.5361,164.5559,164.24,164.5164,8992.0
2025-04-01 11:25:00,166.67,166.79,166.46,166.61,18453.0,164.5164,164.6348,164.3091,164.4572,18453.0
2025-04-01 11:30:00,166.36,166.4,166.18,166.18,2990.0,164.2104,164.2499,164.0327,164.0327,2990.0
2025-04-01 11:35:00,166.2,166.52,166.2,166.42,5815.0,164.0524,164.3683,164.0524,164.2696,5815.0
2025-04-01 11:40:00,166.44,166.62,166.4,166.52,15837.0,164.2893,164.467,164.2499,164.3683,15837.0
2025-04-01 11:45:00,166.52,166.77,166.52,166.71,4340.0,164.3683,164.6151,164.3683,164.5559,4340.0
2025-04-01 11:50:00,166.71,166.71,166.43,166.43,6001.0,164.5559,164.5559,164.2795,164.2795,6001.0
2025-04-01 11:55:00,166.53,166.8,166.53,166.8,5724.0,164.3782,164.6447,164.3782,164.6447,5724.0
2025-04-01 12:00:00,166.8,167.26,166.76,167.21,4357.0,164.6447,165.0988,164.6052,165.0494,4357.0
2025-04-01 12:05:00,167.16,167.19,167.0,167.04,3890.0,165.0,165.0297,164.8421,164.8816,3890.0
2025-04-01 12:10:00,167.09,167.1,166.93,167.1,7365.0,164.9309,164.9408,164.773,164.9408,7365.0
2025-04-01 12:15:00,167.03,167.18,167.02,167.1,1612.0,164.8717,165.0198,164.8619,164.9408,1612.0
2025-04-01 12:20:00,167.06,167.26,167.01,167.01,6190.0,164.9013,165.0988,164.852,164.852,6190.0
2025-04-01 12:25:00,167.02,167.04,166.39,166.46,31614.0,164.8619,164.8816,164.24,164.3091,31614.0
2025-04-01 12:30:00,166.23,166.31,165.94,165.94,2793.0,164.0821,164.161,163.7958,163.7958,2793.0
2025-04-01 12:35:00,165.88,166.11,165.67,165.8,12259.0,163.7366,163.9636,163.5293,163.6576,12259.0
2025-04-01 12:40:00,165.7,165.92,165.69,165.81,11272.0,163.5589,163.7761,163.549,163.6675,11272.0
2025-04-01 12:45:00,165.75,165.88,165.5,165.87,5901.0,163.6083,163.7366,163.3615,163.7267,5901.0
2025-04-01 12:50:00,165.91,166.13,165.91,166.03,2247.0,163.7662,163.9834,163.7662,163.8846,2247.0
2025-04-01 12:55:00,166.03,166.23,165.92,166.15,4530.0,163.8846,164.0821,163.7761,164.0031,4530.0
2025-04-01 13:00:00,166.08,166.45,166.06,166.06,4445.0,163.934,164.2992,163.9143,163.9143,4445.0
2025-04-01 13:05:00,166.07,166.18,165.99,166.09,2666.0,163.9241,164.0327,163.8452,163.9439,2666.0
2025-04-01 13:10:00,166.08,166.34,166.07,166.34,1653.0,163.934,164.1906,163.9241,164.1906,1653.0
2025-04-01 13:15:00,166.29,166.29,165.89,166.03,3086.0,164.1413,164.1413,163.7465,163.8846,3086.0
2025-04-01 13:20:00,166.11,166.13,165.97,166.0,1390.0,163.9636,163.9834,163.8254,163.855,1390.0
2025-04-01 13:25:00,165.98,166.01,165.61,165.72,6109.0,163.8353,163.8649,163.4701,163.5787,6109.0
2025-04-01 13:30:00,165.68,165.91,165.58,165.58,11061.0,163.5392,163.7662,163.4405,163.4405,11061.0
2025-04-01 13:35:00,165.58,165.85,165.58,165.82,3444.0,163.4405,163.707,163.4405,163.6774,3444.0
2025-04-01 13:40:00,165.86,166.02,165.78,165.85,6746.0,163.7168,163.8748,163.6379,163.707,6746.0
2025-04-01 13:45:00,165.84,166.11,165.84,166.11,1973.0,163.6971,163.9636,163.6971,163.9636,1973.0
2025-04-01 13:50:00,166.11,166.16,165.86,165.97,4226.0,163.9636,164.013,163.7168,163.8254,4226.0
2025-04-01 13:55:00,165.97,165.97,165.6,165.6,3152.0,163.8254,163.8254,163.4602,163.4602,3152.0
2025-04-01 14:00:00,165.5,165.52,165.23,165.34,4024.0,163.3615,163.3812,163.095,163.2036,4024.0
2025-04-01 14:05:00,165.27,165.44,165.07,165.2,6597.0,163.1345,163.3023,162.9371,163.0654,6597.0
2025-04-01 14:10:00,165.19,165.31,165.1,165.29,10379.0,163.0555,163.1739,162.9667,163.1542,10379.0
2025-04-01 14:15:00,165.24,165.3,165.16,165.24,2719.0,163.1049,163.1641,163.0259,163.1049,2719.0
2025-04-01 14:20:00,165.24,165.24,165.04,165.09,8077.0,163.1049,163.1049,162.9074,162.9568,8077.0
2025-04-01 14:25:00,165.02,165.21,164.91,165.12,6067.0,162.8877,163.0752,162.7791,162.9864,6067.0
2025-04-01 14:30:00,165.01,165.21,164.98,165.19,5147.0,162.8778,163.0752,162.8482,163.0555,5147.0
2025-04-01 14:35:00,165.19,165.19,164.76,164.84,5070.0,163.0555,163.0555,162.6311,162.71,5070.0
2025-04-01 14:40:00,164.77,164.87,164.61,164.67,4525.0,162.6409,162.7396,162.483,162.5422,4525.0
2025-04-01 14:45:00,164.73,164.76,164.4,164.45,4439.0,162.6014,162.6311,162.2757,162.3251,4439.0
2025-04-01 14:50:00,164.51,164.53,164.33,164.45,4017.0,162.3843,162.404,162.2066,162.3251,4017.0
2025-04-01 14:55:00,164.46,164.78,164.46,164.67,9565.0,162.3349,162.6508,162.3349,162.5422,9565.0
2025-04-01 15:00:00,164.67,165.09,164.66,165.06,4461.0,162.5422,162.9568,162.5323,162.9272,4461.0
2025-04-01 15:05:00,165.07,165.16,164.68,164.68,6490.0,162.9371,163.0259,162.5521,162.5521,6490.0
2025-04-01 15:10:00,164.68,164.87,164.64,164.84,4598.0,162.5521,162.7396,162.5126,162.71,4598.0
2025-04-01 15:15:00,164.89,165.11,164.89,165.11,6397.0,162.7594,162.9765,162.7594,162.9765,6397.0
2025-04-01 15:20:00,165.12,165.33,165.0,165.33,4419.0,162.9864,163.1937,162.868,163.1937,4419.0
2025-04-01 15:25:00,165.29,165.42,165.16,165.19,6772.0,163.1542,163.2825,163.0259,163.0555,6772.0
2025-04-01 15:30:00,165.18,165.68,165.17,165.5,4966.0,163.0456,163.5392,163.0358,163.3615,4966.0
2025-04-01 15:35:00,165.35,165.59,165.24,165.5,9856.0,163.2134,163.4503,163.1049,163.3615,9856.0
2025-04-01 15:40:00,165.59,165.73,165.5,165.59,8977.0,163.4503,163.5885,163.3615,163.4503,8977.0
2025-04-01 15:45:00,165.59,166.07,165.55,166.07,14066.0,163.4503,163.9241,163.4108,163.9241,14066.0
2025-04-01 15:50:00,166.08,166.5,165.8,166.45,17419.0,163.934,164.3486,163.6576,164.2992,17419.0
2025-04-01 15:55:00,166.52,166.71,166.29,166.48,88862.0,164.3683,164.5559,164.1413,164.3288,88862.0
2025-04-02 09:30:00,165.82,167.3,165.56,166.48,35013.0,163.6774,165.1382,163.4207,164.3288,35013.0
2025-04-02 09:35:00,166.25,166.63,166.22,166.63,1128.0,164.1018,164.4769,164.0722,164.4769,1128.0
2025-04-02 09:40:00,166.61,166.61,165.96,165.98,2571.0,164.4572,164.4572,163.8156,163.8353,2571.0
2025-04-02 09:45:00,165.87,166.29,165.76,166.29,11015.0,163.7267,164.1413,163.6181,164.1413,11015.0
2025-04-02 09:50:00,166.1,166.2,165.94,166.19,1202.0,163.9537,164.0524,163.7958,164.0426,1202.0
2025-04-02 09:55:00,166.03,166.73,166.02,166.73,7562.0,163.8846,164.5756,163.8748,164.5756,7562.0
2025-04-02 10:00:00,166.73,167.54,166.73,167.54,8648.0,164.5756,165.3751,164.5756,165.3751,8648.0
2025-04-02 10:05:00,167.43,167.77,167.17,167.4,8672.0,165.2666,165.6022,165.0099,165.2369,8672.0
2025-04-02 10:10:00,167.34,167.81,167.33,167.75,12739.0,165.1777,165.6416,165.1678,165.5824,12739.0
2025-04-02 10:15:00,167.81,167.97,167.4,167.93,10378.0,165.6416,165.7996,165.2369,165.7601,10378.0
2025-04-02 10:20:00,167.88,167.95,167.59,167.72,4468.0,165.7107,165.7798,165.4245,165.5528,4468.0
2025-04-02 10:25:00,167.72,167.89,167.65,167.65,2129.0,165.5528,165.7206,165.4837,165.4837,2129.0
2025-04-02 10:30:00,167.79,167.9,167.74,167.82,1953.0,165.6219,165.7305,165.5725,165.6515,1953.0
2025-04-02 10:35:00,167.7,167.92,167.68,167.78,6036.0,165.5331,165.7502,165.5133,165.612,6036.0
2025-04-02 10:40:00,167.78,168.02,167.69,167.75,11418.0,165.612,165.8489,165.5232,165.5824,11418.0
2025-04-02 10:45:00,167.99,168.24,167.96,168.24,1270.0,165.8193,166.0661,165.7897,166.0661,1270.0
2025-04-02 10:50:00,168.25,168.36,168.18,168.36,2265.0,166.076,166.1845,166.0069,166.1845,2265.0
2025-04-02 10:55:00,168.44,169.19,168.44,169.17,7220.0,166.2635,167.0038,166.2635,166.9841,7220.0
2025-04-02 11:00:00,169.04,169.07,168.66,168.83,7339.0,166.8558,166.8854,166.4807,166.6485,7339.0
2025-04-02 11:05:00,168.84,168.87,168.48,168.78,10108.0,166.6583,166.6879,166.303,166.5991,10108.0
2025-04-02 11:10:00,168.76,168.78,168.57,168.62,4926.0,166.5794,166.5991,166.3918,166.4412,4926.0
2025-04-02 11:15:00,168.54,168.65,168.3,168.51,4688.0,166.3622,166.4708,166.1253,166.3326,4688.0
2025-04-02 11:20:00,168.51,168.86,168.49,168.78,6151.0,166.3326,166.6781,166.3129,166.5991,6151.0
2025-04-02 11:25:00,168.78,169.08,168.77,168.93,4708.0,166.5991,166.8952,166.5892,166.7472,4708.0
2025-04-02 11:30:00,168.92,169.17,168.92,169.03,6088.0,166.7373,166.9841,166.7373,166.8459,6088.0
2025-04-02 11:35:00,168.96,168.96,168.69,168.86,3525.0,166.7768,166.7768,166.5103,166.6781,3525.0
2025-04-02 11:40:00,168.86,168.99,168.34,168.34,4589.0,166.6781,166.8064,166.1648,166.1648,4589.0
2025-04-02 11:45:00,168.34,168.53,168.13,168.15,5091.0,166.1648,166.3523,165.9575,165.9773,5091.0
2025-04-02 11:50:00,168.19,168.46,168.18,168.41,2452.0,166.0167,166.2832,166.0069,166.2339,2452.0
2025-04-02 11:55:00,168.46,168.48,168.28,168.37,1998.0,166.2832,166.303,166.1056,166.1944,1998.0
2025-04-02 12:00:00,168.47,168.71,168.46,168.47,3520.0,166.2931,166.53,166.2832,166.2931,3520.0
2025-04-02 12:05:00,168.56,168.67,168.56,168.63,1760.0,166.382,166.4905,166.382,166.451,1760.0
2025-04-02 12:10:00,168.59,168.65,168.51,168.65,7288.0,166.4116,166.4708,166.3326,166.4708,7288.0
2025-04-02 12:15:00,168.67,168.71,168.54,168.56,4495.0,166.4905,166.53,166.3622,166.382,4495.0
2025-04-02 12:20:00,168.56,168.87,168.55,168.87,1498.0,166.382,166.6879,166.3721,166.6879,1498.0
2025-04-02 12:25:00,168.85,169.04,168.74,169.04,3537.0,166.6682,166.8558,166.5596,166.8558,3537.0
2025-04-02 12:30:00,169.02,169.24,169.01,169.11,7679.0,166.836,167.0532,166.8261,166.9248,7679.0
2025-04-02 12:35:00,169.23,169.23,168.76,169.07,8764.0,167.0433,167.0433,166.5794,166.8854,8764.0
2025-04-02 12:40:00,168.98,169.01,168.86,168.95,3658.0,166.7965,166.8261,166.6781,166.7669,3658.0
2025-04-02 12:45:00,169.0,169.25,168.9,169.25,12076.0,166.8163,167.063,166.7176,167.063,12076.0
2025-04-02 12:50:00,169.19,169.58,169.17,169.5,6559.0,167.0038,167.3888,166.9841,167.3098,6559.0
2025-04-02 12:55:00,169.5,169.63,169.37,169.49,10602.0,167.3098,167.4381,167.1815,167.2999,10602.0
2025-04-02 13:00:00,169.52,169.93,169.49,169.84,7321.0,167.3295,167.7343,167.2999,167.6454,7321.0
2025-04-02 13:05:00,169.83,169.98,169.78,169.92,4716.0,167.6355,167.7836,167.5862,167.7244,4716.0
2025-04-02 13:10:00,169.96,170.16,169.9,169.9,11377.0,167.7639,167.9613,167.7046,167.7046,11377.0
2025-04-02 13:15:00,169.92,169.96,169.78,169.8,6007.0,167.7244,167.7639,167.5862,167.6059,6007.0
2025-04-02 13:20:00,169.93,169.93,169.78,169.88,5694.0,167.7343,167.7343,167.5862,167.6849,5694.0
2025-04-02 13:25:00,169.95,169.95,169.83,169.83,5430.0,167.754,167.754,167.6355,167.6355,5430.0
2025-04-02 13:30:00,169.82,169.82,169.65,169.72,6977.0,167.6257,167.6257,167.4579,167.527,6977.0
2025-04-02 13:35:00,169.65,169.76,169.53,169.62,4563.0,167.4579,167.5664,167.3394,167.4283,4563.0
2025-04-02 13:40:00,169.57,169.63,169.34,169.38,8392.0,167.3789,167.4381,167.1519,167.1914,8392.0
2025-04-02 13:45:00,169.38,169.38,169.15,169.25,4098.0,167.1914,167.1914,166.9643,167.063,4098.0
2025-04-02 13:50:00,169.25,169.43,169.05,169.33,19447.0,167.063,167.2407,166.8656,167.142,19447.0
2025-04-02 13:55:00,169.33,169.45,169.26,169.37,3659.0,167.142,167.2605,167.0729,167.1815,3659.0
2025-04-02 14:00:00,169.44,169.54,169.36,169.36,2821.0,167.2506,167.3493,167.1716,167.1716,2821.0
2025-04-02 14:05:00,169.35,169.35,168.93,169.03,3146.0,167.1617,167.1617,166.7472,166.8459,3146.0
2025-04-02 14:10:00,168.89,168.96,168.75,168.96,2805.0,166.7077,166.7768,166.5695,166.7768,2805.0
2025-04-02 14:15:00,168.96,168.98,168.79,168.84,11798.0,166.7768,166.7965,166.609,166.6583,11798.0
2025-04-02 14:20:00,168.86,168.97,168.65,168.72,18055.0,166.6781,166.7867,166.4708,166.5399,18055.0
2025-04-02 14:25:00,168.66,168.79,168.61,168.7,14864.0,166.4807,166.609,166.4313,166.5201,14864.0
2025-04-02 14:30:00,168.63,169.0,168.62,169.0,11708.0,166.451,166.8163,166.4412,166.8163,11708.0
2025-04-02 14:35:00,169.04,169.43,169.04,169.33,2056.0,166.8558,167.2407,166.8558,167.142,2056.0
2025-04-02 14:40:00,169.48,169.76,169.48,169.76,1736.0,167.2901,167.5664,167.2901,167.5664,1736.0
2025-04-02 14:45:00,169.65,169.69,169.55,169.65,726.0,167.4579,167.4974,167.3592,167.4579,726.0
2025-04-02 14:50:00,169.61,169.62,169.45,169.55,2345.0,167.4184,167.4283,167.2605,167.3592,2345.0
2025-04-02 14:55:00,169.37,169.4,169.0,169.12,19653.0,167.1815,167.2111,166.8163,166.9347,19653.0
2025-04-02 15:00:00,169.1,169.56,169.1,169.5,6873.0,166.915,167.369,166.915,167.3098,6873.0
2025-04-02 15:05:00,169.58,169.64,169.41,169.56,6117.0,167.3888,167.448,167.221,167.369,6117.0
2025-04-02 15:10:00,169.47,169.68,169.47,169.58,4477.0,167.2802,167.4875,167.2802,167.3888,4477.0
2025-04-02 15:15:00,169.63,169.75,169.56,169.66,6928.0,167.4381,167.5566,167.369,167.4677,6928.0
2025-04-02 15:20:00,169.78,169.89,169.65,169.84,9666.0,167.5862,167.6948,167.4579,167.6454,9666.0
2025-04-02 15:25:00,169.84,169.99,169.64,169.84,14335.0,167.6454,167.7935,167.448,167.6454,14335.0
2025-04-02 15:30:00,169.83,170.07,169.82,170.01,8288.0,167.6355,167.8724,167.6257,167.8132,8288.0
2025-04-02 15:35:00,170.17,170.28,170.11,170.16,14973.0,167.9712,168.0797,167.9119,167.9613,14973.0
2025-04-02 15:40:00,170.11,170.59,170.1,170.44,12053.0,167.9119,168.3857,167.9021,168.2377,12053.0
2025-04-02 15:45:00,170.44,170.58,170.22,170.41,14583.0,168.2377,168.3759,168.0205,168.208,14583.0
2025-04-02 15:50:00,170.31,170.71,169.98,170.68,30453.0,168.1093,168.5042,167.7836,168.4746,30453.0
2025-04-02 15:55:00,170.6,170.86,170.31,170.31,96124.0,168.3956,168.6522,168.1093,168.1093,96124.0
2025-04-03 09:30:00,163.74,165.0,159.04,159.87,102799.0,161.6242,162.868,156.985,157.8042,102799.0
2025-04-03 09:35:00,159.42,161.09,158.2,160.17,84664.0,157.3601,159.0085,156.1558,158.1004,84664.0
2025-04-03 09:40:00,160.05,160.17,157.5,158.28,29752.0,157.9819,158.1004,155.4649,156.2348,29752.0
2025-04-03 09:45:00,158.3,158.62,157.5,158.0,44239.0,156.2545,156.5704,155.4649,155.9584,44239.0
2025-04-03 09:50:00,158.0,158.52,156.51,157.0,20495.0,155.9584,156.4717,154.4877,154.9713,20495.0
2025-04-03 09:55:00,157.01,157.21,155.63,156.37,24550.0,154.9812,155.1786,153.619,154.3495,24550.0
2025-04-03 10:00:00,156.47,156.48,154.62,154.72,17941.0,154.4482,154.458,152.6221,152.7208,17941.0
2025-04-03 10:05:00,154.77,155.16,154.45,154.97,28334.0,152.7701,153.1551,152.4543,152.9676,28334.0
2025-04-03 10:10:00,154.78,155.01,154.0,154.03,32407.0,152.78,153.007,152.0101,152.0397,32407.0
2025-04-03 10:15:00,154.02,154.22,153.5,153.62,16419.0,152.0298,152.2272,151.5166,151.635,16419.0
2025-04-03 10:20:00,153.64,154.69,153.57,154.25,25286.0,151.6547,152.6912,151.5856,152.2569,25286.0
2025-04-03 10:25:00,154.25,155.52,154.21,155.14,16390.0,152.2569,153.5105,152.2174,153.1354,16390.0
2025-04-03 10:30:00,155.34,155.91,155.33,155.64,28745.0,153.3328,153.8954,153.3229,153.6289,28745.0
2025-04-03 10:35:00,155.45,157.58,155.24,157.0,43611.0,153.4414,155.5438,153.2341,154.9713,43611.0
2025-04-03 10:40:00,157.0,158.28,156.65,158.17,65615.0,154.9713,156.2348,154.6258,156.1262,65615.0
2025-04-03 10:45:00,158.16,158.16,157.19,157.44,23498.0,156.1163,156.1163,155.1589,155.4056,23498.0
2025-04-03 10:50:00,157.47,157.65,157.17,157.22,18232.0,155.4353,155.6129,155.1391,155.1885,18232.0
2025-04-03 10:55:00,157.37,157.72,157.14,157.34,46426.0,155.3365,155.682,155.1095,155.3069,46426.0
2025-04-03 11:00:00,157.22,157.5,156.78,157.04,35911.0,155.1885,155.4649,154.7542,155.0108,35911.0
2025-04-03 11:05:00,157.09,157.43,156.27,157.15,23409.0,155.0602,155.3958,154.2508,155.1194,23409.0
2025-04-03 11:10:00,157.15,157.81,156.88,157.5,26959.0,155.1194,155.7709,154.8529,155.4649,26959.0
2025-04-03 11:15:00,157.54,157.92,157.37,157.87,22993.0,155.5043,155.8794,155.3365,155.8301,22993.0
2025-04-03 11:20:00,157.72,157.91,156.88,157.04,22243.0,155.682,155.8696,154.8529,155.0108,22243.0
2025-04-03 11:25:00,157.03,157.47,156.88,157.34,25890.0,155.0009,155.4353,154.8529,155.3069,25890.0
2025-04-03 11:30:00,157.34,157.47,156.76,156.91,7341.0,155.3069,155.4353,154.7344,154.8825,7341.0
2025-04-03 11:35:00,156.91,157.77,156.81,157.59,27708.0,154.8825,155.7314,154.7838,155.5537,27708.0
2025-04-03 11:40:00,157.77,157.89,157.55,157.78,12347.0,155.7314,155.8498,155.5142,155.7412,12347.0
2025-04-03 11:45:00,157.78,157.82,156.85,157.02,18917.0,155.7412,155.7807,154.8233,154.9911,18917.0
2025-04-03 11:50:00,157.06,157.06,156.15,156.74,22652.0,155.0306,155.0306,154.1323,154.7147,22652.0
2025-04-03 11:55:00,156.72,157.73,156.57,157.39,24598.0,154.6949,155.6919,154.5469,155.3563,24598.0
2025-04-03 12:00:00,157.6,158.05,157.43,157.96,13938.0,155.5636,156.0078,155.3958,155.9189,13938.0
2025-04-03 12:05:00,158.0,158.59,157.94,158.41,14335.0,155.9584,156.5408,155.8992,156.3631,14335.0
2025-04-03 12:10:00,158.41,158.78,158.25,158.78,14746.0,156.3631,156.7283,156.2052,156.7283,14746.0
2025-04-03 12:15:00,158.79,158.91,158.11,158.11,10965.0,156.7382,156.8566,156.067,156.067,10965.0
2025-04-03 12:20:00,158.14,158.45,157.72,157.94,10347.0,156.0966,156.4026,155.682,155.8992,10347.0
2025-04-03 12:25:00,158.17,158.45,157.78,158.28,7357.0,156.1262,156.4026,155.7412,156.2348,7357.0
2025-04-03 12:30:00,158.19,158.34,157.05,157.26,15350.0,156.146,156.294,155.0207,155.228,15350.0
2025-04-03 12:35:00,157.41,157.5,156.99,157.01,18993.0,155.376,155.4649,154.9615,154.9812,18993.0
2025-04-03 12:40:00,157.08,157.09,156.7,156.74,14766.0,155.0503,155.0602,154.6752,154.7147,14766.0
2025-04-03 12:45:00,156.74,156.74,155.84,155.92,15863.0,154.7147,154.7147,153.8263,153.9053,15863.0
2025-04-03 12:50:00,155.97,155.97,155.0,155.03,15349.0,153.9546,153.9546,152.9972,153.0268,15349.0
2025-04-03 12:55:00,155.0,155.39,154.74,155.16,35463.0,152.9972,153.3821,152.7405,153.1551,35463.0
2025-04-03 13:00:00,155.14,155.31,154.83,155.18,16458.0,153.1354,153.3032,152.8294,153.1748,16458.0
2025-04-03 13:05:00,155.09,155.5,153.57,154.47,97057.0,153.086,153.4907,151.5856,152.474,97057.0
2025-04-03 13:10:00,154.25,154.61,153.91,154.22,11232.0,152.2569,152.6122,151.9213,152.2272,11232.0
2025-04-03 13:15:00,154.24,154.36,153.54,153.54,12186.0,152.247,152.3654,151.556,151.556,12186.0
2025-04-03 13:20:00,153.71,153.89,153.27,153.57,27521.0,151.7238,151.9015,151.2895,151.5856,27521.0
2025-04-03 13:25:00,153.63,153.77,153.5,153.5,5579.0,151.6449,151.7831,151.5166,151.5166,5579.0
2025-04-03 13:30:00,153.48,153.48,152.75,153.1,19458.0,151.4968,151.4968,150.7762,151.1217,19458.0
2025-04-03 13:35:00,153.08,153.4,152.95,153.03,16260.0,151.102,151.4178,150.9737,151.0526,16260.0
2025-04-03 13:40:00,153.12,153.36,152.6,153.29,24859.0,151.1415,151.3784,150.6282,151.3093,24859.0
2025-04-03 13:45:00,153.14,153.17,152.77,152.83,12190.0,151.1612,151.1908,150.796,150.8552,12190.0
2025-04-03 13:50:00,152.9,153.01,152.7,152.93,17614.0,150.9243,151.0329,150.7269,150.9539,17614.0
2025-04-03 13:55:00,153.0,153.02,152.66,152.78,19058.0,151.023,151.0428,150.6874,150.8059,19058.0
2025-04-03 14:00:00,152.64,152.9,152.3,152.3,14525.0,150.6677,150.9243,150.3321,150.3321,14525.0
2025-04-03 14:05:00,152.23,152.41,151.92,152.36,13035.0,150.263,150.4406,149.957,150.3913,13035.0
2025-04-03 14:10:00,152.39,152.66,152.16,152.23,13980.0,150.4209,150.6874,150.1939,150.263,13980.0
2025-04-03 14:15:00,152.35,153.23,152.21,153.2,20155.0,150.3814,151.25,150.2432,151.2204,20155.0
2025-04-03 14:20:00,153.28,153.32,152.77,152.85,20910.0,151.2994,151.3389,150.796,150.875,20910.0
2025-04-03 14:25:00,152.85,152.99,152.28,152.38,16775.0,150.875,151.0131,150.3123,150.411,16775.0
2025-04-03 14:30:00,152.4,152.58,151.88,152.13,20941.0,150.4308,150.6084,149.9175,150.1643,20941.0
2025-04-03 14:35:00,152.21,152.71,152.21,152.62,10363.0,150.2432,150.7368,150.2432,150.6479,10363.0
2025-04-03 14:40:00,152.62,153.65,152.62,153.65,28977.0,150.6479,151.6646,150.6479,151.6646,28977.0
2025-04-03 14:45:00,153.63,154.11,153.42,154.0,21989.0,151.6449,152.1187,151.4376,152.0101,21989.0
2025-04-03 14:50:00,154.11,154.31,153.95,154.08,28485.0,152.1187,152.3161,151.9607,152.0891,28485.0
2025-04-03 14:55:00,154.08,155.06,154.08,154.54,54305.0,152.0891,153.0564,152.0891,152.5431,54305.0
2025-04-03 15:00:00,154.45,154.61,154.23,154.28,38595.0,152.4543,152.6122,152.2371,152.2865,38595.0
2025-04-03 15:05:00,154.27,154.79,154.27,154.65,21283.0,152.2766,152.7899,152.2766,152.6517,21283.0
2025-04-03 15:10:00,154.53,154.61,154.18,154.29,67185.0,152.5332,152.6122,152.1878,152.2963,67185.0
2025-04-03 15:15:00,154.26,154.34,153.57,154.0,51984.0,152.2667,152.3457,151.5856,152.0101,51984.0
2025-04-03 15:20:00,154.08,154.45,153.77,154.1,30321.0,152.0891,152.4543,151.7831,152.1088,30321.0
2025-04-03 15:25:00,154.1,154.29,153.82,154.0,21432.0,152.1088,152.2963,151.8324,152.0101,21432.0
2025-04-03 15:30:00,154.0,154.0,153.29,153.44,45583.0,152.0101,152.0101,151.3093,151.4573,45583.0
2025-04-03 15:35:00,153.44,154.29,153.44,154.09,32246.0,151.4573,152.2963,151.4573,152.0989,32246.0
2025-04-03 15:40:00,154.01,154.15,153.42,153.79,31865.0,152.02,152.1582,151.4376,151.8028,31865.0
2025-04-03 15:45:00,153.87,154.0,153.28,153.82,43557.0,151.8818,152.0101,151.2994,151.8324,43557.0
2025-04-03 15:50:00,153.67,153.67,152.9,153.28,64091.0,151.6844,151.6844,150.9243,151.2994,64091.0
2025-04-03 15:55:00,153.3,153.5,153.06,153.18,127079.0,151.3191,151.5166,151.0822,151.2007,127079.0
2025-04-04 09:30:00,147.82,149.3,144.33,145.27,171397.0,145.9099,147.3708,142.465,143.3929,171397.0
2025-04-04 09:35:00,145.13,145.4,143.93,144.38,55102.0,143.2547,143.5212,142.0702,142.5144,55102.0
2025-04-04 09:40:00,144.33,145.0,143.35,144.17,63541.0,142.465,143.1264,141.4977,142.3071,63541.0
2025-04-04 09:45:00,144.12,144.71,143.75,144.21,29618.0,142.2578,142.8401,141.8925,142.3466,29618.0
2025-04-04 09:50:00,143.88,145.0,143.8,144.46,45699.0,142.0209,143.1264,141.9419,142.5934,45699.0
2025-04-04 09:55:00,144.38,146.4,144.3,146.09,21765.0,142.5144,144.5083,142.4354,144.2023,21765.0
2025-04-04 10:00:00,146.14,146.79,144.95,146.51,53831.0,144.2517,144.8933,143.077,144.6169,53831.0
2025-04-04 10:05:00,146.32,146.93,145.84,145.84,61248.0,144.4293,145.0314,143.9555,143.9555,61248.0
2025-04-04 10:10:00,145.78,146.26,145.22,145.94,26208.0,143.8963,144.3701,143.3435,144.0542,26208.0
2025-04-04 10:15:00,145.94,146.81,145.7,146.32,24253.0,144.0542,144.913,143.8173,144.4293,24253.0
2025-04-04 10:20:00,146.32,146.32,144.81,145.13,67819.0,144.4293,144.4293,142.9388,143.2547,67819.0
2025-04-04 10:25:00,144.99,145.28,144.01,144.04,61051.0,143.1165,143.4028,142.1492,142.1788,61051.0
2025-04-04 10:30:00,144.17,145.02,143.81,144.3,51594.0,142.3071,143.1461,141.9518,142.4354,51594.0
2025-04-04 10:35:00,144.25,144.5,144.0,144.34,48702.0,142.3861,142.6328,142.1393,142.4749,48702.0
2025-04-04 10:40:00,144.4,144.57,143.74,143.82,42085.0,142.5341,142.7019,141.8827,141.9616,42085.0
2025-04-04 10:45:00,143.84,143.85,142.75,143.4,60928.0,141.9814,141.9912,140.9055,141.5471,60928.0
2025-04-04 10:50:00,143.41,145.11,143.21,144.76,62847.0,141.5569,143.235,141.3595,142.8895,62847.0
2025-04-04 10:55:00,144.78,146.53,144.6,145.97,53269.0,142.9092,144.6366,142.7316,144.0839,53269.0
2025-04-04 11:00:00,145.96,147.85,145.63,147.85,30429.0,144.074,145.9396,143.7482,145.9396,30429.0
2025-04-04 11:05:00,147.82,147.85,146.68,147.11,24466.0,145.9099,145.9396,144.7847,145.2091,24466.0
2025-04-04 11:10:00,147.15,147.98,146.85,147.53,11580.0,145.2486,146.0679,144.9525,145.6237,11580.0
2025-04-04 11:15:00,147.74,148.75,147.67,147.98,11416.0,145.831,146.8279,145.7619,146.0679,11416.0
2025-04-04 11:20:00,148.0,148.77,147.99,148.71,14299.0,146.0876,146.8477,146.0777,146.7884,14299.0
2025-04-04 11:25:00,148.75,148.75,146.94,146.97,22670.0,146.8279,146.8279,145.0413,145.0709,22670.0
2025-04-04 11:30:00,146.97,147.28,146.85,147.06,10027.0,145.0709,145.3769,144.9525,145.1598,10027.0
2025-04-04 11:35:00,147.19,147.19,146.3,146.65,14899.0,145.2881,145.2881,144.4096,144.7551,14899.0
2025-04-04 11:40:00,146.75,147.61,146.51,147.42,15779.0,144.8538,145.7027,144.6169,145.5151,15779.0
2025-04-04 11:45:00,147.45,148.0,147.09,147.97,9660.0,145.5447,146.0876,145.1894,146.058,9660.0
2025-04-04 11:50:00,147.97,148.63,147.56,147.68,7722.0,146.058,146.7095,145.6533,145.7718,7722.0
2025-04-04 11:55:00,147.71,147.91,147.5,147.58,8800.0,145.8014,145.9988,145.5941,145.673,8800.0
2025-04-04 12:00:00,147.63,147.89,147.4,147.72,6953.0,145.7224,145.979,145.4954,145.8112,6953.0
2025-04-04 12:05:00,147.58,148.11,147.34,147.62,8389.0,145.673,146.1962,145.4361,145.7125,8389.0
2025-04-04 12:10:00,147.63,148.67,147.63,148.45,10318.0,145.7224,146.749,145.7224,146.5318,10318.0
2025-04-04 12:15:00,148.55,148.67,147.87,148.24,24359.0,146.6305,146.749,145.9593,146.3245,24359.0
2025-04-04 12:20:00,148.25,148.48,147.98,148.15,10230.0,146.3344,146.5614,146.0679,146.2357,10230.0
2025-04-04 12:25:00,148.15,148.92,147.99,148.56,9429.0,146.2357,146.9957,146.0777,146.6404,9429.0
2025-04-04 12:30:00,148.56,148.69,148.12,148.53,17352.0,146.6404,146.7687,146.2061,146.6108,17352.0
2025-04-04 12:35:00,148.38,149.44,148.38,149.13,10285.0,146.4627,147.509,146.4627,147.203,10285.0
2025-04-04 12:40:00,149.14,149.66,148.84,148.84,12197.0,147.2129,147.7262,146.9168,146.9168,12197.0
2025-04-04 12:45:00,148.69,149.08,148.59,148.64,13115.0,146.7687,147.1537,146.67,146.7194,13115.0
2025-04-04 12:50:00,148.69,149.16,148.45,149.16,7287.0,146.7687,147.2326,146.5318,147.2326,7287.0
2025-04-04 12:55:00,149.05,149.1,148.46,148.53,12248.0,147.1241,147.1734,146.5417,146.6108,12248.0
2025-04-04 13:00:00,148.52,149.35,148.52,149.16,17706.0,146.6009,147.4202,146.6009,147.2326,17706.0
2025-04-04 13:05:00,149.14,149.43,148.82,149.22,11143.0,147.2129,147.4991,146.897,147.2919,11143.0
2025-04-04 13:10:00,149.06,149.16,148.67,148.72,8516.0,147.1339,147.2326,146.749,146.7983,8516.0
2025-04-04 13:15:00,148.65,148.93,148.11,148.7,13268.0,146.7292,147.0056,146.1962,146.7786,13268.0
2025-04-04 13:20:00,148.77,149.4,148.69,149.38,14743.0,146.8477,147.4695,146.7687,147.4498,14743.0
2025-04-04 13:25:00,149.46,149.88,149.29,149.43,11726.0,147.5288,147.9433,147.361,147.4991,11726.0
2025-04-04 13:30:00,149.35,149.43,148.83,149.19,14465.0,147.4202,147.4991,146.9069,147.2622,14465.0
2025-04-04 13:35:00,149.19,150.21,149.19,150.2,13464.0,147.2622,148.2691,147.2622,148.2592,13464.0
2025-04-04 13:40:00,150.09,150.7,150.0,150.13,14665.0,148.1506,148.7527,148.0618,148.1901,14665.0
2025-04-04 13:45:00,150.21,150.71,149.83,150.61,8467.0,148.2691,148.7626,147.894,148.6639,8467.0
2025-04-04 13:50:00,150.71,150.71,149.95,150.1,9828.0,148.7626,148.7626,148.0124,148.1605,9828.0
2025-04-04 13:55:00,149.99,150.37,149.83,150.37,12196.0,148.0519,148.427,147.894,148.427,12196.0
2025-04-04 14:00:00,150.16,150.71,150.16,150.38,15834.0,148.2197,148.7626,148.2197,148.4369,15834.0
2025-04-04 14:05:00,150.28,150.32,149.64,149.73,9321.0,148.3382,148.3776,147.7064,147.7953,9321.0
2025-04-04 14:10:00,149.83,149.94,149.49,149.54,9336.0,147.894,148.0026,147.5584,147.6077,9336.0
2025-04-04 14:15:00,149.56,149.56,148.68,148.74,12386.0,147.6275,147.6275,146.7588,146.8181,12386.0
2025-04-04 14:20:00,148.78,148.79,148.0,148.12,14528.0,146.8575,146.8674,146.0876,146.2061,14528.0
2025-04-04 14:25:00,148.1,148.22,147.38,147.39,18353.0,146.1863,146.3048,145.4756,145.4855,18353.0
2025-04-04 14:30:00,147.39,147.54,147.18,147.31,6990.0,145.4855,145.6336,145.2782,145.4065,6990.0
2025-04-04 14:35:00,147.3,147.36,146.8,146.8,18650.0,145.3967,145.4559,144.9031,144.9031,18650.0
2025-04-04 14:40:00,146.75,147.24,146.5,146.98,20809.0,144.8538,145.3374,144.607,145.0808,20809.0
2025-04-04 14:45:00,147.02,147.58,146.94,147.36,26881.0,145.1203,145.673,145.0413,145.4559,26881.0
2025-04-04 14:50:00,147.36,148.49,147.24,148.11,17578.0,145.4559,146.5713,145.3374,146.1962,17578.0
2025-04-04 14:55:00,148.0,148.01,147.35,147.85,7701.0,146.0876,146.0975,145.446,145.9396,7701.0
2025-04-04 15:00:00,147.81,148.02,147.5,147.94,8686.0,145.9001,146.1074,145.5941,146.0284,8686.0
2025-04-04 15:05:00,147.87,147.94,147.4,147.69,22832.0,145.9593,146.0284,145.4954,145.7816,22832.0
2025-04-04 15:10:00,147.8,148.74,147.67,148.71,9483.0,145.8902,146.8181,145.7619,146.7884,9483.0
2025-04-04 15:15:00,148.58,148.74,147.92,148.03,13409.0,146.6601,146.8181,146.0087,146.1172,13409.0
2025-04-04 15:20:00,148.03,148.9,148.02,148.65,11179.0,146.1172,146.976,146.1074,146.7292,11179.0
2025-04-04 15:25:00,148.64,149.09,148.28,148.41,14804.0,146.7194,147.1635,146.364,146.4923,14804.0
2025-04-04 15:30:00,148.41,149.38,148.37,149.31,35603.0,146.4923,147.4498,146.4528,147.3807,35603.0
2025-04-04 15:35:00,149.31,149.95,148.94,149.14,27456.0,147.3807,148.0124,147.0155,147.2129,27456.0
2025-04-04 15:40:00,149.11,149.12,148.43,148.56,30350.0,147.1833,147.1931,146.5121,146.6404,30350.0
2025-04-04 15:45:00,148.54,148.74,147.23,147.53,23763.0,146.6206,146.8181,145.3276,145.6237,23763.0
2025-04-04 15:50:00,147.63,147.66,146.1,146.2,39723.0,145.7224,145.752,144.2122,144.3109,39723.0
2025-04-04 15:55:00,146.21,146.31,145.83,145.98,89490.0,144.3207,144.4195,143.9457,144.0937,89490.0
2025-04-07 09:30:00,140.0,141.19,139.32,141.01,76307.0,138.191,139.3656,137.5198,139.1879,76307.0
2025-04-07 09:35:00,141.2,141.56,139.09,139.82,38697.0,139.3755,139.7308,137.2928,138.0133,38697.0
2025-04-07 09:40:00,140.0,140.1,138.11,138.48,62072.0,138.191,138.2897,136.3254,136.6906,62072.0
2025-04-07 09:45:00,138.5,139.77,138.19,139.25,23763.0,136.7104,137.964,136.4044,137.4507,23763.0
2025-04-07 09:50:00,139.16,139.83,138.58,139.39,38473.0,137.3618,138.0232,136.7893,137.5889,38473.0
2025-04-07 09:55:00,139.3,141.25,139.13,139.88,75920.0,137.5,139.4248,137.3322,138.0725,75920.0
2025-04-07 10:00:00,140.11,140.73,139.66,140.52,14060.0,138.2996,138.9116,137.8554,138.7043,14060.0
2025-04-07 10:05:00,140.28,141.32,140.0,140.52,21489.0,138.4674,139.4939,138.191,138.7043,21489.0
2025-04-07 10:10:00,140.5,148.07,140.5,147.98,48722.0,138.6845,146.1567,138.6845,146.0679,48722.0
2025-04-07 10:15:00,148.22,150.53,147.95,149.52,43820.0,146.3048,148.5849,146.0383,147.588,43820.0
2025-04-07 10:20:00,149.21,149.83,144.65,144.72,50270.0,147.282,147.894,142.7809,142.85,50270.0
2025-04-07 10:25:00,144.63,145.55,143.88,143.89,27235.0,142.7612,143.6693,142.0209,142.0307,27235.0
2025-04-07 10:30:00,144.0,145.22,142.92,143.8,24759.0,142.1393,143.3435,141.0733,141.9419,24759.0
2025-04-07 10:35:00,143.73,143.73,142.13,142.13,12730.0,141.8728,141.8728,140.2935,140.2935,12730.0
2025-04-07 10:40:00,142.17,143.26,141.59,142.68,12055.0,140.333,141.4089,139.7604,140.8364,12055.0
2025-04-07 10:45:00,142.97,144.38,142.62,143.58,11025.0,141.1226,142.5144,140.7771,141.7247,11025.0
2025-04-07 10:50:00,143.58,146.64,143.58,146.64,34022.0,141.7247,144.7452,141.7247,144.7452,34022.0
2025-04-07 10:55:00,146.01,146.5,145.18,145.34,20109.0,144.1233,144.607,143.3041,143.462,20109.0
2025-04-07 11:00:00,145.27,146.66,145.0,146.08,13026.0,143.3929,144.7649,143.1264,144.1924,13026.0
2025-04-07 11:05:00,146.19,146.19,143.8,143.94,19698.0,144.301,144.301,141.9419,142.0801,19698.0
2025-04-07 11:10:00,143.64,144.13,142.29,142.42,18755.0,141.784,142.2676,140.4514,140.5797,18755.0
2025-04-07 11:15:00,142.23,143.06,141.12,142.73,30175.0,140.3922,141.2115,139.2965,140.8857,30175.0
2025-04-07 11:20:00,143.17,143.43,141.11,141.11,29581.0,141.32,141.5767,139.2866,139.2866,29581.0
2025-04-07 11:25:00,141.18,141.69,140.53,140.84,36810.0,139.3557,139.8592,138.7141,139.0201,36810.0
2025-04-07 11:30:00,141.08,142.3,140.85,142.3,13042.0,139.257,140.4613,139.03,140.4613,13042.0
2025-04-07 11:35:00,142.29,143.2,142.29,142.72,26572.0,140.4514,141.3496,140.4514,140.8758,26572.0
2025-04-07 11:40:00,142.48,144.58,142.48,144.49,21526.0,140.6389,142.7118,140.6389,142.623,21526.0
2025-04-07 11:45:00,144.28,144.49,143.45,143.95,21193.0,142.4157,142.623,141.5964,142.09,21193.0
2025-04-07 11:50:00,144.19,144.78,143.42,143.78,43764.0,142.3269,142.9092,141.5668,141.9221,43764.0
2025-04-07 11:55:00,143.69,143.87,143.02,143.22,7670.0,141.8333,142.011,141.172,141.3694,7670.0
2025-04-07 12:00:00,143.02,143.28,142.63,143.16,17885.0,141.172,141.4286,140.787,141.3102,17885.0
2025-04-07 12:05:00,143.16,143.43,142.38,142.41,15872.0,141.3102,141.5767,140.5402,140.5699,15872.0
2025-04-07 12:10:00,142.67,142.84,142.08,142.8,7845.0,140.8265,140.9943,140.2441,140.9548,7845.0
2025-04-07 12:15:00,142.81,142.81,141.76,142.35,10518.0,140.9647,140.9647,139.9283,140.5106,10518.0
2025-04-07 12:20:00,142.36,142.37,141.21,141.93,16783.0,140.5205,140.5304,139.3854,140.0961,16783.0
2025-04-07 12:25:00,142.19,143.26,142.19,142.75,4578.0,140.3527,141.4089,140.3527,140.9055,4578.0
2025-04-07 12:30:00,142.93,143.17,142.7,142.84,5908.0,141.0831,141.32,140.8561,140.9943,5908.0
2025-04-07 12:35:00,142.84,143.0,142.57,142.62,8669.0,140.9943,141.1522,140.7278,140.7771,8669.0
2025-04-07 12:40:00,142.61,143.34,141.81,141.9,32028.0,140.7673,141.4878,139.9776,140.0664,32028.0
2025-04-07 12:45:00,142.06,142.26,141.54,141.92,22580.0,140.2244,140.4218,139.7111,140.0862,22580.0
2025-04-07 12:50:00,142.08,142.61,141.75,142.61,11903.0,140.2441,140.7673,139.9184,140.7673,11903.0
2025-04-07 12:55:00,142.61,142.83,141.89,142.19,18219.0,140.7673,140.9844,140.0566,140.3527,18219.0
2025-04-07 13:00:00,142.2,144.16,142.04,142.14,25995.0,140.3626,142.2972,140.2046,140.3033,25995.0
2025-04-07 13:05:00,142.38,142.38,141.54,142.08,17711.0,140.5402,140.5402,139.7111,140.2441,17711.0
2025-04-07 13:10:00,141.75,143.34,141.71,143.34,29256.0,139.9184,141.4878,139.8789,141.4878,29256.0
2025-04-07 13:15:00,143.16,143.76,143.13,143.76,5347.0,141.3102,141.9024,141.2805,141.9024,5347.0
2025-04-07 13:20:00,143.64,143.84,142.99,143.77,9080.0,141.784,141.9814,141.1424,141.9123,9080.0
2025-04-07 13:25:00,143.75,144.66,143.61,144.55,15320.0,141.8925,142.7908,141.7543,142.6822,15320.0
2025-04-07 13:30:00,144.34,144.34,143.13,143.51,13801.0,142.4749,142.4749,141.2805,141.6556,13801.0
2025-04-07 13:35:00,143.61,144.45,143.33,144.25,9322.0,141.7543,142.5835,141.478,142.3861,9322.0
2025-04-07 13:40:00,144.26,144.62,143.69,144.42,4842.0,142.3959,142.7513,141.8333,142.5539,4842.0
2025-04-07 13:45:00,144.67,145.36,143.8,144.97,29636.0,142.8006,143.4817,141.9419,143.0968,29636.0
2025-04-07 13:50:00,144.97,145.28,144.67,145.21,12534.0,143.0968,143.4028,142.8006,143.3337,12534.0
2025-04-07 13:55:00,145.21,145.4,144.6,145.39,8040.0,143.3337,143.5212,142.7316,143.5113,8040.0
2025-04-07 14:00:00,145.22,146.52,145.16,145.53,23870.0,143.3435,144.6267,143.2843,143.6495,23870.0
2025-04-07 14:05:00,145.12,145.26,144.41,145.08,18721.0,143.2448,143.383,142.544,143.2054,18721.0
2025-04-07 14:10:00,145.41,145.71,144.6,144.72,15555.0,143.5311,143.8272,142.7316,142.85,15555.0
2025-04-07 14:15:00,144.83,145.43,144.57,145.29,10978.0,142.9586,143.5508,142.7019,143.4126,10978.0
2025-04-07 14:20:00,145.33,145.89,144.79,145.56,15320.0,143.4521,144.0049,142.9191,143.6791,15320.0
2025-04-07 14:25:00,145.44,145.44,144.25,144.25,6787.0,143.5607,143.5607,142.3861,142.3861,6787.0
2025-04-07 14:30:00,144.3,144.45,143.68,143.96,11654.0,142.4354,142.5835,141.8234,142.0998,11654.0
2025-04-07 14:35:00,144.0,144.49,143.72,144.19,11552.0,142.1393,142.623,141.8629,142.3269,11552.0
2025-04-07 14:40:00,144.19,144.66,143.7,144.27,30321.0,142.3269,142.7908,141.8432,142.4058,30321.0
2025-04-07 14:45:00,143.95,144.41,143.25,143.89,24264.0,142.09,142.544,141.399,142.0307,24264.0
2025-04-07 14:50:00,143.58,144.06,142.74,142.94,11478.0,141.7247,142.1985,140.8956,141.093,11478.0
2025-04-07 14:55:00,142.74,143.49,142.53,143.16,16452.0,140.8956,141.6359,140.6883,141.3102,16452.0
2025-04-07 15:00:00,143.37,144.27,143.17,143.68,12737.0,141.5174,142.4058,141.32,141.8234,12737.0
2025-04-07 15:05:00,143.79,143.79,142.88,143.0,13589.0,141.932,141.932,141.0338,141.1522,13589.0
2025-04-07 15:10:00,142.89,143.43,142.6,143.15,43065.0,141.0436,141.5767,140.7574,141.3003,43065.0
2025-04-07 15:15:00,143.16,144.09,142.82,143.97,23311.0,141.3102,142.2281,140.9746,142.1097,23311.0
2025-04-07 15:20:00,143.8,143.98,143.52,143.75,16061.0,141.9419,142.1196,141.6655,141.8925,16061.0
2025-04-07 15:25:00,143.77,143.91,142.82,143.02,21387.0,141.9123,142.0505,140.9746,141.172,21387.0
2025-04-07 15:30:00,143.05,144.29,143.02,143.97,38354.0,141.2016,142.4256,141.172,142.1097,38354.0
2025-04-07 15:35:00,144.05,144.78,143.61,144.0,34068.0,142.1887,142.9092,141.7543,142.1393,34068.0
2025-04-07 15:40:00,143.93,143.93,142.69,142.91,44974.0,142.0702,142.0702,140.8462,141.0634,44974.0
2025-04-07 15:45:00,142.89,143.13,142.22,142.69,45097.0,141.0436,141.2805,140.3823,140.8462,45097.0
2025-04-07 15:50:00,142.78,143.09,141.67,142.71,89708.0,140.9351,141.2411,139.8394,140.866,89708.0
2025-04-07 15:55:00,142.71,143.46,142.56,143.29,189340.0,140.866,141.6063,140.7179,141.4385,189340.0
2025-04-08 09:30:00,148.51,150.0,147.95,147.95,49370.0,146.591,148.0618,146.0383,146.0383,49370.0
2025-04-08 09:35:00,148.25,148.65,147.44,147.76,11540.0,146.3344,146.7292,145.5349,145.8507,11540.0
2025-04-08 09:40:00,147.67,148.9,147.66,148.4,9222.0,145.7619,146.976,145.752,146.4825,9222.0
2025-04-08 09:45:00,148.01,149.12,147.96,148.17,12208.0,146.0975,147.1931,146.0481,146.2554,12208.0
2025-04-08 09:50:00,148.05,148.36,147.61,147.91,14833.0,146.137,146.443,145.7027,145.9988,14833.0
2025-04-08 09:55:00,148.0,148.23,147.52,148.0,24583.0,146.0876,146.3146,145.6138,146.0876,24583.0
2025-04-08 10:00:00,148.36,148.59,148.12,148.18,6779.0,146.443,146.67,146.2061,146.2653,6779.0
2025-04-08 10:05:00,148.1,148.72,148.1,148.64,6717.0,146.1863,146.7983,146.1863,146.7194,6717.0
2025-04-08 10:10:00,148.75,148.92,148.12,148.27,7761.0,146.8279,146.9957,146.2061,146.3541,7761.0
2025-04-08 10:15:00,148.18,148.42,147.69,147.69,24563.0,146.2653,146.5022,145.7816,145.7816,24563.0
2025-04-08 10:20:00,147.67,148.04,147.24,147.38,13994.0,145.7619,146.1271,145.3374,145.4756,13994.0
2025-04-08 10:25:00,147.27,148.18,147.23,148.0,13659.0,145.3671,146.2653,145.3276,146.0876,13659.0
2025-04-08 10:30:00,147.92,148.1,147.65,148.0,7872.0,146.0087,146.1863,145.7421,146.0876,7872.0
2025-04-08 10:35:00,148.0,148.14,147.6,148.0,5369.0,146.0876,146.2258,145.6928,146.0876,5369.0
2025-04-08 10:40:00,147.85,147.9,146.67,146.67,8486.0,145.9396,145.9889,144.7748,144.7748,8486.0
2025-04-08 10:45:00,146.65,146.72,145.78,145.95,23952.0,144.7551,144.8242,143.8963,144.0641,23952.0
2025-04-08 10:50:00,145.97,147.1,145.86,146.96,18180.0,144.0839,145.1992,143.9753,145.0611,18180.0
2025-04-08 10:55:00,147.0,147.01,146.27,146.45,8515.0,145.1005,145.1104,144.38,144.5576,8515.0
2025-04-08 11:00:00,146.3,147.14,146.2,146.89,7190.0,144.4096,145.2387,144.3109,144.992,7190.0
2025-04-08 11:05:00,146.71,146.88,146.48,146.71,14350.0,144.8143,144.9821,144.5873,144.8143,14350.0
2025-04-08 11:10:00,146.57,146.57,145.69,145.87,5352.0,144.6761,144.6761,143.8075,143.9851,5352.0
2025-04-08 11:15:00,145.68,146.28,145.31,146.28,10541.0,143.7976,144.3898,143.4324,144.3898,10541.0
2025-04-08 11:20:00,146.23,146.38,145.33,145.62,23944.0,144.3405,144.4886,143.4521,143.7384,23944.0
2025-04-08 11:25:00,145.62,145.88,145.2,145.2,9564.0,143.7384,143.995,143.3238,143.3238,9564.0
2025-04-08 11:30:00,145.21,146.02,145.21,145.82,8470.0,143.3337,144.1332,143.3337,143.9358,8470.0
2025-04-08 11:35:00,145.89,146.58,145.73,146.21,3238.0,144.0049,144.686,143.847,144.3207,3238.0
2025-04-08 11:40:00,146.13,146.48,146.05,146.15,14376.0,144.2418,144.5873,144.1628,144.2615,14376.0
2025-04-08 11:45:00,146.17,146.42,145.68,145.68,21101.0,144.2813,144.528,143.7976,143.7976,21101.0
2025-04-08 11:50:00,145.81,145.97,145.48,145.97,6488.0,143.9259,144.0839,143.6002,144.0839,6488.0
2025-04-08 11:55:00,146.11,146.44,145.88,146.31,5633.0,144.222,144.5478,143.995,144.4195,5633.0
2025-04-08 12:00:00,146.31,146.54,146.15,146.36,3979.0,144.4195,144.6465,144.2615,144.4688,3979.0
2025-04-08 12:05:00,146.47,146.93,145.87,145.87,8884.0,144.5774,145.0314,143.9851,143.9851,8884.0
2025-04-08 12:10:00,145.9,146.02,145.2,145.2,14466.0,144.0148,144.1332,143.3238,143.3238,14466.0
2025-04-08 12:15:00,145.38,145.41,144.89,145.36,15733.0,143.5015,143.5311,143.0178,143.4817,15733.0
2025-04-08 12:20:00,145.34,145.49,144.99,145.11,8461.0,143.462,143.6101,143.1165,143.235,8461.0
2025-04-08 12:25:00,145.02,145.67,144.93,145.67,7607.0,143.1461,143.7877,143.0573,143.7877,7607.0
2025-04-08 12:30:00,145.69,145.81,144.67,145.34,12552.0,143.8075,143.9259,142.8006,143.462,12552.0
2025-04-08 12:35:00,145.15,145.27,144.27,144.45,6869.0,143.2744,143.3929,142.4058,142.5835,6869.0
2025-04-08 12:40:00,144.49,144.53,143.83,144.14,7171.0,142.623,142.6625,141.9715,142.2775,7171.0
2025-04-08 12:45:00,144.09,144.72,144.04,144.52,13725.0,142.2281,142.85,142.1788,142.6526,13725.0
2025-04-08 12:50:00,144.49,144.9,144.15,144.5,20252.0,142.623,143.0277,142.2874,142.6328,20252.0
2025-04-08 12:55:00,144.44,144.87,144.01,144.02,23463.0,142.5736,142.9981,142.1492,142.159,23463.0
2025-04-08 13:00:00,143.99,144.14,143.66,143.79,10861.0,142.1294,142.2775,141.8037,141.932,10861.0
2025-04-08 13:05:00,144.1,144.19,143.17,143.21,7446.0,142.238,142.3269,141.32,141.3595,7446.0
2025-04-08 13:10:00,143.45,143.61,143.0,143.39,8193.0,141.5964,141.7543,141.1522,141.5372,8193.0
2025-04-08 13:15:00,143.46,143.75,143.29,143.41,4478.0,141.6063,141.8925,141.4385,141.5569,4478.0
2025-04-08 13:20:00,143.4,143.4,142.8,143.28,8027.0,141.5471,141.5471,140.9548,141.4286,8027.0
2025-04-08 13:25:00,143.12,143.5,142.43,142.49,28869.0,141.2707,141.6458,140.5896,140.6488,28869.0
2025-04-08 13:30:00,142.37,143.0,142.35,142.79,5391.0,140.5304,141.1522,140.5106,140.9449,5391.0
2025-04-08 13:35:00,142.65,143.5,142.62,143.32,14324.0,140.8067,141.6458,140.7771,141.4681,14324.0
2025-04-08 13:40:00,143.54,144.9,143.42,144.68,22944.0,141.6852,143.0277,141.5668,142.8105,22944.0
2025-04-08 13:45:00,144.91,144.91,143.68,143.81,26310.0,143.0375,143.0375,141.8234,141.9518,26310.0
2025-04-08 13:50:00,144.0,144.0,143.47,143.53,4697.0,142.1393,142.1393,141.6162,141.6754,4697.0
2025-04-08 13:55:00,143.64,144.01,143.53,144.01,8649.0,141.784,142.1492,141.6754,142.1492,8649.0
2025-04-08 14:00:00,144.1,144.1,143.54,143.83,3228.0,142.238,142.238,141.6852,141.9715,3228.0
2025-04-08 14:05:00,143.9,143.9,143.35,143.42,2802.0,142.0406,142.0406,141.4977,141.5668,2802.0
2025-04-08 14:10:00,143.63,143.72,143.24,143.28,5616.0,141.7741,141.8629,141.3891,141.4286,5616.0
2025-04-08 14:15:00,143.37,143.83,143.09,143.63,9353.0,141.5174,141.9715,141.2411,141.7741,9353.0
2025-04-08 14:20:00,143.94,143.94,143.24,143.72,7247.0,142.0801,142.0801,141.3891,141.8629,7247.0
2025-04-08 14:25:00,143.88,143.88,142.37,142.61,11126.0,142.0209,142.0209,140.5304,140.7673,11126.0
2025-04-08 14:30:00,142.73,144.46,142.73,143.14,9040.0,140.8857,142.5934,140.8857,141.2904,9040.0
2025-04-08 14:35:00,143.26,143.38,142.54,142.97,4671.0,141.4089,141.5273,140.6982,141.1226,4671.0
2025-04-08 14:40:00,142.99,142.99,142.42,142.51,12226.0,141.1424,141.1424,140.5797,140.6686,12226.0
2025-04-08 14:45:00,142.65,143.3,142.53,143.2,16205.0,140.8067,141.4484,140.6883,141.3496,16205.0
2025-04-08 14:50:00,143.39,143.68,142.91,143.04,4353.0,141.5372,141.8234,141.0634,141.1917,4353.0
2025-04-08 14:55:00,143.25,143.25,142.76,142.81,13445.0,141.399,141.399,140.9153,140.9647,13445.0
2025-04-08 15:00:00,143.03,143.03,142.55,142.96,15438.0,141.1818,141.1818,140.708,141.1127,15438.0
2025-04-08 15:05:00,143.01,143.01,141.67,141.74,11499.0,141.1621,141.1621,139.8394,139.9085,11499.0
2025-04-08 15:10:00,141.83,141.95,141.46,141.66,10153.0,139.9973,140.1158,139.6321,139.8295,10153.0
2025-04-08 15:15:00,141.65,141.68,141.03,141.13,5961.0,139.8197,139.8493,139.2077,139.3064,5961.0
2025-04-08 15:20:00,141.2,141.99,141.09,141.99,11364.0,139.3755,140.1553,139.2669,140.1553,11364.0
2025-04-08 15:25:00,142.0,142.2,141.67,141.69,9176.0,140.1651,140.3626,139.8394,139.8592,9176.0
2025-04-08 15:30:00,141.85,141.85,141.08,141.2,11616.0,140.0171,140.0171,139.257,139.3755,11616.0
2025-04-08 15:35:00,141.08,141.25,139.57,139.66,17781.0,139.257,139.4248,137.7665,137.8554,17781.0
2025-04-08 15:40:00,139.86,140.29,139.09,139.18,24414.0,138.0528,138.4772,137.2928,137.3816,24414.0
2025-04-08 15:45:00,139.16,139.34,138.53,138.61,34781.0,137.3618,137.5395,136.74,136.819,34781.0
2025-04-08 15:50:00,138.62,140.05,138.57,140.05,70323.0,136.8288,138.2403,136.7795,138.2403,70323.0
2025-04-08 15:55:00,139.94,140.48,139.48,140.46,134913.0,138.1318,138.6648,137.6777,138.645,134913.0
2025-04-09 09:30:00,139.21,140.29,136.56,136.71,104217.0,137.4112,138.4772,134.7954,134.9435,104217.0
2025-04-09 09:35:00,136.85,140.39,136.34,139.83,25456.0,135.0817,138.576,134.5783,138.0232,25456.0
2025-04-09 09:40:00,139.83,141.4,138.34,138.47,49170.0,138.0232,139.5729,136.5524,136.6808,49170.0
2025-04-09 09:45:00,138.89,139.56,137.83,138.02,24203.0,137.0953,137.7567,136.049,136.2366,24203.0
2025-04-09 09:50:00,138.31,139.06,138.11,139.06,46890.0,136.5228,137.2631,136.3254,137.2631,46890.0
2025-04-09 09:55:00,138.96,139.7,138.83,139.04,48001.0,137.1644,137.8949,137.0361,137.2434,48001.0
2025-04-09 10:00:00,139.29,140.62,139.03,140.44,37685.0,137.4902,138.803,137.2335,138.6253,37685.0
2025-04-09 10:05:00,140.69,140.82,138.71,138.86,20044.0,138.8721,139.0004,136.9177,137.0657,20044.0
2025-04-09 10:10:00,138.87,139.0,137.79,137.81,7975.0,137.0756,137.2039,136.0095,136.0293,7975.0
2025-04-09 10:15:00,137.82,138.51,137.59,138.06,45158.0,136.0392,136.7202,135.8121,136.2761,45158.0
2025-04-09 10:20:00,137.89,138.48,137.33,138.08,55314.0,136.1083,136.6906,135.5555,136.2958,55314.0
2025-04-09 10:25:00,138.12,138.69,137.6,138.43,27047.0,136.3353,136.8979,135.822,136.6413,27047.0
2025-04-09 10:30:00,138.3,139.03,138.0,138.86,30856.0,136.513,137.2335,136.2168,137.0657,30856.0
2025-04-09 10:35:00,138.86,138.86,138.11,138.25,16636.0,137.0657,137.0657,136.3254,136.4636,16636.0
2025-04-09 10:40:00,138.11,138.2,137.74,137.91,18753.0,136.3254,136.4143,135.9602,136.128,18753.0
2025-04-09 10:45:00,137.93,138.76,137.81,137.99,26914.0,136.1477,136.967,136.0293,136.207,26914.0
2025-04-09 10:50:00,138.0,138.01,137.04,137.24,17854.0,136.2168,136.2267,135.2692,135.4667,17854.0
2025-04-09 10:55:00,137.46,137.62,136.59,136.79,6478.0,135.6838,135.8417,134.8251,135.0225,6478.0
2025-04-09 11:00:00,136.55,137.81,136.5,137.81,9513.0,134.7856,136.0293,134.7362,136.0293,9513.0
2025-04-09 11:05:00,137.81,138.51,137.57,137.99,26410.0,136.0293,136.7202,135.7924,136.207,26410.0
2025-04-09 11:10:00,138.12,138.52,137.98,138.31,17801.0,136.3353,136.7301,136.1971,136.5228,17801.0
2025-04-09 11:15:00,138.31,139.73,138.3,139.53,34621.0,136.5228,137.9245,136.513,137.7271,34621.0
2025-04-09 11:20:00,139.53,139.55,138.87,139.47,28387.0,137.7271,137.7468,137.0756,137.6678,28387.0
2025-04-09 11:25:00,139.44,139.9,138.85,138.97,34135.0,137.6382,138.0923,137.0559,137.1743,34135.0
2025-04-09 11:30:00,139.12,139.63,138.43,138.58,37155.0,137.3224,137.8258,136.6413,136.7893,37155.0
2025-04-09 11:35:00,138.59,139.09,138.35,138.73,20190.0,136.7992,137.2928,136.5623,136.9374,20190.0
2025-04-09 11:40:00,138.86,138.86,137.81,137.84,29233.0,137.0657,137.0657,136.0293,136.0589,29233.0
2025-04-09 11:45:00,137.93,138.76,137.72,138.64,25732.0,136.1477,136.967,135.9405,136.8486,25732.0
2025-04-09 11:50:00,138.44,138.57,137.7,137.81,11353.0,136.6511,136.7795,135.9207,136.0293,11353.0
2025-04-09 11:55:00,137.94,137.97,137.52,137.6,10845.0,136.1576,136.1872,135.743,135.822,10845.0
2025-04-09 12:00:00,137.61,138.02,137.45,137.71,23529.0,135.8319,136.2366,135.6739,135.9306,23529.0
2025-04-09 12:05:00,137.71,138.37,137.54,138.2,25808.0,135.9306,136.5821,135.7628,136.4143,25808.0
2025-04-09 12:10:00,138.04,139.15,138.04,138.76,26118.0,136.2563,137.352,136.2563,136.967,26118.0
2025-04-09 12:15:00,138.91,139.06,138.74,138.97,10898.0,137.1151,137.2631,136.9473,137.1743,10898.0
2025-04-09 12:20:00,138.87,139.12,138.67,138.67,8447.0,137.0756,137.3224,136.8782,136.8782,8447.0
2025-04-09 12:25:00,138.67,138.9,138.46,138.58,23084.0,136.8782,137.1052,136.6709,136.7893,23084.0
2025-04-09 12:30:00,138.45,139.06,138.37,138.88,15618.0,136.661,137.2631,136.5821,137.0855,15618.0
2025-04-09 12:35:00,138.97,139.56,138.79,139.56,4289.0,137.1743,137.7567,136.9966,137.7567,4289.0
2025-04-09 12:40:00,139.34,139.34,138.68,138.72,4590.0,137.5395,137.5395,136.888,136.9275,4590.0
2025-04-09 12:45:00,138.72,139.15,138.4,139.15,16535.0,136.9275,137.352,136.6117,137.352,16535.0
2025-04-09 12:50:00,139.15,139.38,139.01,139.38,8197.0,137.352,137.579,137.2138,137.579,8197.0
2025-04-09 12:55:00,139.33,139.54,139.11,139.14,12087.0,137.5296,137.7369,137.3125,137.3421,12087.0
2025-04-09 13:00:00,139.11,140.5,139.0,140.35,25985.0,137.3125,138.6845,137.2039,138.5365,25985.0
2025-04-09 13:05:00,140.48,140.48,138.98,138.99,23100.0,138.6648,138.6648,137.1842,137.194,23100.0
2025-04-09 13:10:00,138.93,139.23,138.53,138.95,6295.0,137.1348,137.4309,136.74,137.1546,6295.0
2025-04-09 13:15:00,139.24,142.73,137.65,141.89,34244.0,137.4408,140.8857,135.8714,140.0566,34244.0
2025-04-09 13:20:00,142.28,146.78,141.31,146.45,78541.0,140.4415,144.8834,139.4841,144.5576,78541.0
2025-04-09 13:25:00,146.16,149.18,145.97,146.9,68667.0,144.2714,147.2524,144.0839,145.0018,68667.0
2025-04-09 13:30:00,146.9,149.44,146.29,149.44,57024.0,145.0018,147.509,144.3997,147.509,57024.0
2025-04-09 13:35:00,149.68,150.65,148.15,148.15,50804.0,147.7459,148.7034,146.2357,146.2357,50804.0
2025-04-09 13:40:00,148.25,148.73,147.08,147.09,18764.0,146.3344,146.8082,145.1795,145.1894,18764.0
2025-04-09 13:45:00,147.5,149.97,147.19,149.96,62793.0,145.5941,148.0322,145.2881,148.0223,62793.0
2025-04-09 13:50:00,149.87,150.42,148.51,149.14,102562.0,147.9335,148.4763,146.591,147.2129,102562.0
2025-04-09 13:55:00,149.26,151.37,148.67,150.84,39295.0,147.3313,149.4141,146.749,148.8909,39295.0
2025-04-09 14:00:00,151.11,152.43,150.89,151.74,68560.0,149.1574,150.4604,148.9403,149.7793,68560.0
2025-04-09 14:05:00,151.71,152.05,149.57,149.89,33296.0,149.7497,150.0853,147.6373,147.9532,33296.0
2025-04-09 14:10:00,150.19,152.04,149.89,150.97,30717.0,148.2493,150.0754,147.9532,149.0192,30717.0
2025-04-09 14:15:00,151.25,152.99,150.31,152.11,35408.0,149.2956,151.0131,148.3678,150.1445,35408.0
2025-04-09 14:20:00,151.51,152.52,151.13,152.09,16338.0,149.5523,150.5492,149.1772,150.1248,16338.0
2025-04-09 14:25:00,152.09,153.63,151.56,152.91,31535.0,150.1248,151.6449,149.6016,150.9342,31535.0
2025-04-09 14:30:00,153.65,153.76,151.33,151.69,13766.0,151.6646,151.7732,149.3746,149.7299,13766.0
2025-04-09 14:35:00,151.34,153.22,151.34,152.52,21731.0,149.3845,151.2402,149.3845,150.5492,21731.0
2025-04-09 14:40:00,152.15,152.67,150.37,150.62,21094.0,150.184,150.6973,148.427,148.6738,21094.0
2025-04-09 14:45:00,150.63,151.75,150.0,151.31,80909.0,148.6836,149.7892,148.0618,149.3548,80909.0
2025-04-09 14:50:00,151.23,151.97,150.3,150.74,26443.0,149.2759,150.0063,148.3579,148.7922,26443.0
2025-04-09 14:55:00,150.58,151.22,149.53,149.84,17627.0,148.6343,149.266,147.5979,147.9038,17627.0
2025-04-09 15:00:00,150.08,151.45,148.83,151.22,19141.0,148.1407,149.493,146.9069,149.266,19141.0
2025-04-09 15:05:00,151.45,151.99,150.69,151.07,17510.0,149.493,150.0261,148.7429,149.118,17510.0
2025-04-09 15:10:00,151.0,152.09,151.0,151.78,33074.0,149.0489,150.1248,149.0489,149.8188,33074.0
2025-04-09 15:15:00,151.78,152.98,151.63,152.72,65203.0,149.8188,151.0033,149.6707,150.7466,65203.0
2025-04-09 15:20:00,152.68,153.73,152.36,153.37,17296.0,150.7071,151.7436,150.3913,151.3882,17296.0
2025-04-09 15:25:00,153.49,154.24,152.73,153.06,30881.0,151.5067,152.247,150.7565,151.0822,30881.0
2025-04-09 15:30:00,153.06,153.72,152.59,153.0,37558.0,151.0822,151.7337,150.6183,151.023,37558.0
2025-04-09 15:35:00,152.97,153.31,152.08,152.85,75762.0,150.9934,151.329,150.1149,150.875,75762.0
2025-04-09 15:40:00,152.82,152.84,152.19,152.67,49929.0,150.8453,150.8651,150.2235,150.6973,49929.0
2025-04-09 15:45:00,152.66,152.69,151.67,152.46,49800.0,150.6874,150.717,149.7102,150.49,49800.0
2025-04-09 15:50:00,152.56,154.07,152.24,153.25,66330.0,150.5887,152.0792,150.2728,151.2698,66330.0
2025-04-09 15:55:00,153.38,153.76,152.81,153.14,144430.0,151.3981,151.7732,150.8355,151.1612,144430.0
2025-04-10 09:30:00,150.0,151.83,149.63,151.27,26400.0,148.0618,149.8681,147.6966,149.3154,26400.0
2025-04-10 09:35:00,151.14,152.0,150.12,151.1,36598.0,149.187,150.0359,148.1802,149.1476,36598.0
2025-04-10 09:40:00,150.75,151.11,149.73,150.22,16833.0,148.8021,149.1574,147.7953,148.2789,16833.0
2025-04-10 09:45:00,150.3,151.0,150.2,150.37,12546.0,148.3579,149.0489,148.2592,148.427,12546.0
2025-04-10 09:50:00,150.22,151.39,149.97,150.28,13832.0,148.2789,149.4338,148.0322,148.3382,13832.0
2025-04-10 09:55:00,150.08,150.57,150.01,150.06,12934.0,148.1407,148.6244,148.0716,148.121,12934.0
2025-04-10 10:00:00,150.14,150.23,149.44,149.59,9876.0,148.2,148.2888,147.509,147.6571,9876.0
2025-04-10 10:05:00,149.47,149.76,148.97,149.15,7476.0,147.5386,147.8249,147.0451,147.2228,7476.0
2025-04-10 10:10:00,148.93,149.03,148.58,148.8,8417.0,147.0056,147.1043,146.6601,146.8773,8417.0
2025-04-10 10:15:00,148.86,149.98,148.86,149.1,9145.0,146.9365,148.042,146.9365,147.1734,9145.0
2025-04-10 10:20:00,149.11,149.5,148.85,149.5,4861.0,147.1833,147.5682,146.9266,147.5682,4861.0
2025-04-10 10:25:00,149.8,150.11,148.61,148.61,7324.0,147.8644,148.1704,146.6897,146.6897,7324.0
2025-04-10 10:30:00,148.62,149.19,148.62,149.09,13437.0,146.6996,147.2622,146.6996,147.1635,13437.0
2025-04-10 10:35:00,148.91,149.19,148.38,148.67,14731.0,146.9859,147.2622,146.4627,146.749,14731.0
2025-04-10 10:40:00,148.77,149.29,148.39,148.56,13942.0,146.8477,147.361,146.4726,146.6404,13942.0
2025-04-10 10:45:00,148.47,148.47,147.85,147.97,8990.0,146.5515,146.5515,145.9396,146.058,8990.0
2025-04-10 10:50:00,147.84,148.3,147.8,148.12,7186.0,145.9297,146.3837,145.8902,146.2061,7186.0
2025-04-10 10:55:00,148.12,148.24,147.71,147.8,6541.0,146.2061,146.3245,145.8014,145.8902,6541.0
2025-04-10 11:00:00,147.75,148.11,147.4,147.41,10091.0,145.8409,146.1962,145.4954,145.5052,10091.0
2025-04-10 11:05:00,147.4,148.01,147.37,147.94,11184.0,145.4954,146.0975,145.4658,146.0284,11184.0
2025-04-10 11:10:00,147.85,147.85,147.38,147.49,7054.0,145.9396,145.9396,145.4756,145.5842,7054.0
2025-04-10 11:15:00,147.41,147.84,147.4,147.42,8517.0,145.5052,145.9297,145.4954,145.5151,8517.0
2025-04-10 11:20:00,147.41,147.43,146.73,146.79,15260.0,145.5052,145.525,144.834,144.8933,15260.0
2025-04-10 11:25:00,146.73,147.04,146.18,146.19,6874.0,144.834,145.14,144.2911,144.301,6874.0
2025-04-10 11:30:00,145.98,146.2,145.45,145.92,13465.0,144.0937,144.3109,143.5706,144.0345,13465.0
2025-04-10 11:35:00,145.92,146.12,145.71,145.81,5474.0,144.0345,144.2319,143.8272,143.9259,5474.0
2025-04-10 11:40:00,145.88,146.47,145.87,146.03,4912.0,143.995,144.5774,143.9851,144.1431,4912.0
2025-04-10 11:45:00,146.05,146.23,145.78,145.78,4848.0,144.1628,144.3405,143.8963,143.8963,4848.0
2025-04-10 11:50:00,145.71,145.8,145.26,145.8,14935.0,143.8272,143.916,143.383,143.916,14935.0
2025-04-10 11:55:00,145.93,146.02,144.83,145.12,10502.0,144.0444,144.1332,142.9586,143.2448,10502.0
2025-04-10 12:00:00,145.32,145.72,144.66,144.75,4224.0,143.4422,143.8371,142.7908,142.8796,4224.0
2025-04-10 12:05:00,144.55,145.47,144.38,145.29,21257.0,142.6822,143.5903,142.5144,143.4126,21257.0
2025-04-10 12:10:00,144.98,145.38,144.56,144.56,15455.0,143.1066,143.5015,142.6921,142.6921,15455.0
2025-04-10 12:15:00,144.74,144.9,144.11,144.11,3540.0,142.8697,143.0277,142.2479,142.2479,3540.0
2025-04-10 12:20:00,144.11,144.26,143.15,143.84,14499.0,142.2479,142.3959,141.3003,141.9814,14499.0
2025-04-10 12:25:00,143.83,144.28,143.1,143.82,12319.0,141.9715,142.4157,141.2509,141.9616,12319.0
2025-04-10 12:30:00,144.05,145.75,144.04,145.5,11968.0,142.1887,143.8667,142.1788,143.6199,11968.0
2025-04-10 12:35:00,145.54,146.48,145.15,146.47,5572.0,143.6594,144.5873,143.2744,144.5774,5572.0
2025-04-10 12:40:00,146.21,146.24,145.05,145.47,7069.0,144.3207,144.3504,143.1757,143.5903,7069.0
2025-04-10 12:45:00,145.47,146.37,144.98,146.24,11924.0,143.5903,144.4787,143.1066,144.3504,11924.0
2025-04-10 12:50:00,146.09,146.41,145.51,145.72,6306.0,144.2023,144.5182,143.6298,143.8371,6306.0
2025-04-10 12:55:00,145.56,146.19,145.55,145.97,6873.0,143.6791,144.301,143.6693,144.0839,6873.0
2025-04-10 13:00:00,146.21,148.03,145.5,147.27,12568.0,144.3207,146.1172,143.6199,145.3671,12568.0
2025-04-10 13:05:00,146.47,146.5,145.31,145.31,4204.0,144.5774,144.607,143.4324,143.4324,4204.0
2025-04-10 13:10:00,145.18,145.29,144.1,144.15,4629.0,143.3041,143.4126,142.238,142.2874,4629.0
2025-04-10 13:15:00,144.2,144.68,144.0,144.61,7003.0,142.3367,142.8105,142.1393,142.7414,7003.0
2025-04-10 13:20:00,144.57,144.85,143.93,144.85,6061.0,142.7019,142.9783,142.0702,142.9783,6061.0
2025-04-10 13:25:00,144.71,146.01,144.7,146.0,10512.0,142.8401,144.1233,142.8303,144.1135,10512.0
2025-04-10 13:30:00,145.69,146.23,145.38,145.39,7400.0,143.8075,144.3405,143.5015,143.5113,7400.0
2025-04-10 13:35:00,145.39,146.48,145.38,145.85,8383.0,143.5113,144.5873,143.5015,143.9654,8383.0
2025-04-10 13:40:00,145.87,147.39,145.81,147.05,9887.0,143.9851,145.4855,143.9259,145.1499,9887.0
2025-04-10 13:45:00,147.29,148.69,146.92,147.19,7546.0,145.3868,146.7687,145.0216,145.2881,7546.0
2025-04-10 13:50:00,147.2,147.68,146.52,147.45,10600.0,145.298,145.7718,144.6267,145.5447,10600.0
2025-04-10 13:55:00,147.58,147.91,147.31,147.31,7580.0,145.673,145.9988,145.4065,145.4065,7580.0
2025-04-10 14:00:00,147.29,148.25,147.08,148.0,6588.0,145.3868,146.3344,145.1795,146.0876,6588.0
2025-04-10 14:05:00,148.15,148.16,146.87,146.89,9903.0,146.2357,146.2456,144.9722,144.992,9903.0
2025-04-10 14:10:00,146.75,146.97,146.37,146.54,36133.0,144.8538,145.0709,144.4787,144.6465,36133.0
2025-04-10 14:15:00,146.53,147.76,146.52,147.76,6881.0,144.6366,145.8507,144.6267,145.8507,6881.0
2025-04-10 14:20:00,147.81,148.75,147.81,148.64,4981.0,145.9001,146.8279,145.9001,146.7194,4981.0
2025-04-10 14:25:00,148.39,149.37,148.12,149.17,9192.0,146.4726,147.4399,146.2061,147.2425,9192.0
2025-04-10 14:30:00,148.91,149.3,148.31,148.31,8532.0,146.9859,147.3708,146.3936,146.3936,8532.0
2025-04-10 14:35:00,148.11,148.4,147.63,147.81,10500.0,146.1962,146.4825,145.7224,145.9001,10500.0
2025-04-10 14:40:00,147.87,148.6,147.54,148.6,11980.0,145.9593,146.6799,145.6336,146.6799,11980.0
2025-04-10 14:45:00,148.65,148.65,147.21,147.5,6093.0,146.7292,146.7292,145.3078,145.5941,6093.0
2025-04-10 14:50:00,147.53,148.03,146.97,146.97,6183.0,145.6237,146.1172,145.0709,145.0709,6183.0
2025-04-10 14:55:00,146.84,147.8,146.61,147.42,4656.0,144.9426,145.8902,144.7156,145.5151,4656.0
2025-04-10 15:00:00,147.44,148.61,146.88,148.61,7492.0,145.5349,146.6897,144.9821,146.6897,7492.0
2025-04-10 15:05:00,148.53,148.64,147.2,147.21,13060.0,146.6108,146.7194,145.298,145.3078,13060.0
2025-04-10 15:10:00,147.38,147.71,147.2,147.5,8689.0,145.4756,145.8014,145.298,145.5941,8689.0
2025-04-10 15:15:00,147.5,148.15,147.43,147.89,9388.0,145.5941,146.2357,145.525,145.979,9388.0
2025-04-10 15:20:00,147.92,148.44,147.68,147.69,10471.0,146.0087,146.5219,145.7718,145.7816,10471.0
2025-04-10 15:25:00,147.79,148.01,146.83,146.87,15524.0,145.8803,146.0975,144.9327,144.9722,15524.0
2025-04-10 15:30:00,146.81,147.69,146.81,147.12,12983.0,144.913,145.7816,144.913,145.219,12983.0
2025-04-10 15:35:00,146.85,147.2,146.21,146.28,13759.0,144.9525,145.298,144.3207,144.3898,13759.0
2025-04-10 15:40:00,146.36,146.6,145.05,145.22,26570.0,144.4688,144.7057,143.1757,143.3435,26570.0
2025-04-10 15:45:00,145.27,146.51,145.26,146.0,34499.0,143.3929,144.6169,143.383,144.1135,34499.0
2025-04-10 15:50:00,145.91,147.53,145.9,147.4,40586.0,144.0246,145.6237,144.0148,145.4954,40586.0
2025-04-10 15:55:00,147.34,147.84,146.8,147.69,121861.0,145.4361,145.9297,144.9031,145.7816,121861.0
2025-04-11 09:30:00,146.77,147.26,144.35,144.96,13353.0,144.8735,145.3572,142.4848,143.0869,13353.0
2025-04-11 09:35:00,144.92,145.51,143.22,144.79,14214.0,143.0474,143.6298,141.3694,142.9191,14214.0
2025-04-11 09:40:00,144.66,145.66,144.41,145.66,9171.0,142.7908,143.7779,142.544,143.7779,9171.0
2025-04-11 09:45:00,145.83,146.5,145.83,146.5,7476.0,143.9457,144.607,143.9457,144.607,7476.0
2025-04-11 09:50:00,146.15,147.18,146.11,146.84,4173.0,144.2615,145.2782,144.222,144.9426,4173.0
2025-04-11 09:55:00,146.36,146.59,145.49,145.81,9201.0,144.4688,144.6958,143.6101,143.9259,9201.0
2025-04-11 10:00:00,145.59,145.95,145.01,145.77,15525.0,143.7088,144.0641,143.1363,143.8864,15525.0
2025-04-11 10:05:00,145.68,146.22,145.33,145.45,8489.0,143.7976,144.3306,143.4521,143.5706,8489.0
2025-04-11 10:10:00,145.55,145.79,144.43,144.72,15106.0,143.6693,143.9062,142.5637,142.85,15106.0
2025-04-11 10:15:00,144.87,145.46,143.98,144.0,6963.0,142.9981,143.5804,142.1196,142.1393,6963.0
2025-04-11 10:20:00,144.01,144.08,142.88,143.28,9740.0,142.1492,142.2183,141.0338,141.4286,9740.0
2025-04-11 10:25:00,143.3,143.69,143.28,143.62,16950.0,141.4484,141.8333,141.4286,141.7642,16950.0
2025-04-11 10:30:00,143.39,144.1,143.07,143.83,14979.0,141.5372,142.238,141.2213,141.9715,14979.0
2025-04-11 10:35:00,144.03,144.32,143.73,143.73,16838.0,142.1689,142.4552,141.8728,141.8728,16838.0
2025-04-11 10:40:00,143.73,144.18,143.4,144.06,17746.0,141.8728,142.317,141.5471,142.1985,17746.0
2025-04-11 10:45:00,144.11,144.57,144.0,144.0,4616.0,142.2479,142.7019,142.1393,142.1393,4616.0
2025-04-11 10:50:00,144.0,144.04,143.32,143.55,8781.0,142.1393,142.1788,141.4681,141.6951,8781.0
2025-04-11 10:55:00,143.52,143.71,143.03,143.03,7202.0,141.6655,141.8531,141.1818,141.1818,7202.0
2025-04-11 11:00:00,142.86,144.79,142.84,143.58,8765.0,141.014,142.9191,140.9943,141.7247,8765.0
2025-04-11 11:05:00,143.58,143.58,143.02,143.16,12648.0,141.7247,141.7247,141.172,141.3102,12648.0
2025-04-11 11:10:00,143.13,143.35,142.74,142.75,5791.0,141.2805,141.4977,140.8956,140.9055,5791.0
2025-04-11 11:15:00,142.81,142.99,142.42,142.61,10258.0,140.9647,141.1424,140.5797,140.7673,10258.0
2025-04-11 11:20:00,142.78,143.05,142.3,142.46,27076.0,140.9351,141.2016,140.4613,140.6192,27076.0
2025-04-11 11:25:00,142.46,143.25,142.45,143.22,16663.0,140.6192,141.399,140.6093,141.3694,16663.0
2025-04-11 11:30:00,143.08,143.91,143.07,143.91,9457.0,141.2312,142.0505,141.2213,142.0505,9457.0
2025-04-11 11:35:00,143.93,144.72,143.76,144.7,21546.0,142.0702,142.85,141.9024,142.8303,21546.0
2025-04-11 11:40:00,144.62,144.8,144.09,144.55,10051.0,142.7513,142.929,142.2281,142.6822,10051.0
2025-04-11 11:45:00,144.53,144.92,144.18,144.88,22119.0,142.6625,143.0474,142.317,143.0079,22119.0
2025-04-11 11:50:00,144.83,144.97,144.47,144.66,10463.0,142.9586,143.0968,142.6032,142.7908,10463.0
2025-04-11 11:55:00,144.51,145.1,144.51,144.89,4143.0,142.6427,143.2251,142.6427,143.0178,4143.0
2025-04-11 12:00:00,145.07,145.22,144.76,145.21,6325.0,143.1955,143.3435,142.8895,143.3337,6325.0
2025-04-11 12:05:00,145.24,145.73,145.21,145.25,5663.0,143.3633,143.847,143.3337,143.3732,5663.0
2025-04-11 12:10:00,145.25,145.9,145.25,145.9,8305.0,143.3732,144.0148,143.3732,144.0148,8305.0
2025-04-11 12:15:00,145.7,145.81,145.45,145.78,7034.0,143.8173,143.9259,143.5706,143.8963,7034.0
2025-04-11 12:20:00,145.86,145.87,145.51,145.51,6417.0,143.9753,143.9851,143.6298,143.6298,6417.0
2025-04-11 12:25:00,145.55,145.6,145.16,145.5,10302.0,143.6693,143.7186,143.2843,143.6199,10302.0
2025-04-11 12:30:00,145.5,146.27,145.49,145.95,7076.0,143.6199,144.38,143.6101,144.0641,7076.0
2025-04-11 12:35:00,145.87,146.59,145.87,146.31,5738.0,143.9851,144.6958,143.9851,144.4195,5738.0
2025-04-11 12:40:00,146.11,146.48,145.91,146.27,13209.0,144.222,144.5873,144.0246,144.38,13209.0
2025-04-11 12:45:00,146.27,146.51,146.21,146.23,6861.0,144.38,144.6169,144.3207,144.3405,6861.0
2025-04-11 12:50:00,146.23,146.91,146.04,146.43,22107.0,144.3405,145.0117,144.1529,144.5379,22107.0
2025-04-11 12:55:00,146.5,146.92,146.21,146.52,4902.0,144.607,145.0216,144.3207,144.6267,4902.0
2025-04-11 13:00:00,146.8,147.26,146.46,147.02,7631.0,144.9031,145.3572,144.5675,145.1203,7631.0
2025-04-11 13:05:00,146.79,147.06,146.66,146.75,4983.0,144.8933,145.1598,144.7649,144.8538,4983.0
2025-04-11 13:10:00,146.58,146.9,146.49,146.61,3369.0,144.686,145.0018,144.5971,144.7156,3369.0
2025-04-11 13:15:00,146.7,146.87,146.43,146.72,12906.0,144.8044,144.9722,144.5379,144.8242,12906.0
2025-04-11 13:20:00,146.72,147.12,146.62,146.9,6296.0,144.8242,145.219,144.7255,145.0018,6296.0
2025-04-11 13:25:00,146.5,146.66,146.09,146.27,4281.0,144.607,144.7649,144.2023,144.38,4281.0
2025-04-11 13:30:00,146.23,146.5,145.84,146.45,4127.0,144.3405,144.607,143.9555,144.5576,4127.0
2025-04-11 13:35:00,146.62,147.58,146.27,147.58,5533.0,144.7255,145.673,144.38,145.673,5533.0
2025-04-11 13:40:00,147.75,148.96,147.74,148.95,5455.0,145.8409,147.0352,145.831,147.0253,5455.0
2025-04-11 13:45:00,148.94,149.02,148.0,148.63,4841.0,147.0155,147.0944,146.0876,146.7095,4841.0
2025-04-11 13:50:00,148.46,148.73,148.26,148.56,3376.0,146.5417,146.8082,146.3443,146.6404,3376.0
2025-04-11 13:55:00,148.56,148.67,148.11,148.15,2793.0,146.6404,146.749,146.1962,146.2357,2793.0
2025-04-11 14:00:00,148.16,148.3,147.79,148.28,12614.0,146.2456,146.3837,145.8803,146.364,12614.0
2025-04-11 14:05:00,148.14,148.22,147.62,147.84,3499.0,146.2258,146.3048,145.7125,145.9297,3499.0
2025-04-11 14:10:00,147.84,148.05,147.66,147.73,1745.0,145.9297,146.137,145.752,145.8211,1745.0
2025-04-11 14:15:00,147.69,147.76,147.41,147.41,1972.0,145.7816,145.8507,145.5052,145.5052,1972.0
2025-04-11 14:20:00,147.66,147.88,147.3,147.77,6069.0,145.752,145.9692,145.3967,145.8606,6069.0
2025-04-11 14:25:00,147.7,147.83,147.51,147.63,3321.0,145.7915,145.9198,145.604,145.7224,3321.0
2025-04-11 14:30:00,147.79,147.97,147.64,147.79,2803.0,145.8803,146.058,145.7323,145.8803,2803.0
2025-04-11 14:35:00,147.87,148.13,147.65,147.72,2421.0,145.9593,146.2159,145.7421,145.8112,2421.0
2025-04-11 14:40:00,148.0,148.01,147.59,147.71,1575.0,146.0876,146.0975,145.6829,145.8014,1575.0
2025-04-11 14:45:00,147.71,148.41,147.7,148.39,16227.0,145.8014,146.4923,145.7915,146.4726,16227.0
2025-04-11 14:50:00,148.41,148.5,147.86,148.22,6806.0,146.4923,146.5812,145.9494,146.3048,6806.0
2025-04-11 14:55:00,147.97,148.01,147.46,147.5,3128.0,146.058,146.0975,145.5546,145.5941,3128.0
2025-04-11 15:00:00,147.46,148.25,147.46,148.07,3605.0,145.5546,146.3344,145.5546,146.1567,3605.0
2025-04-11 15:05:00,148.02,148.29,147.83,148.2,15077.0,146.1074,146.3739,145.9198,146.285,15077.0
2025-04-11 15:10:00,148.09,148.48,148.09,148.42,8920.0,146.1765,146.5614,146.1765,146.5022,8920.0
2025-04-11 15:15:00,148.36,148.56,147.98,148.56,11383.0,146.443,146.6404,146.0679,146.6404,11383.0
2025-04-11 15:20:00,148.55,148.6,148.23,148.47,11207.0,146.6305,146.6799,146.3146,146.5515,11207.0
2025-04-11 15:25:00,148.28,148.59,148.16,148.47,11317.0,146.364,146.67,146.2456,146.5515,11317.0
2025-04-11 15:30:00,148.32,148.57,148.22,148.4,6014.0,146.4035,146.6503,146.3048,146.4825,6014.0
2025-04-11 15:35:00,148.33,148.33,147.67,148.0,10292.0,146.4134,146.4134,145.7619,146.0876,10292.0
2025-04-11 15:40:00,147.97,148.12,147.81,147.88,6733.0,146.058,146.2061,145.9001,145.9692,6733.0
2025-04-11 15:45:00,147.83,148.25,147.71,148.25,7355.0,145.9198,146.3344,145.8014,146.3344,7355.0
2025-04-11 15:50:00,148.37,148.49,148.04,148.11,12963.0,146.4528,146.5713,146.1271,146.1962,12963.0
2025-04-11 15:55:00,148.07,148.4,147.81,148.11,99884.0,146.1567,146.4825,145.9001,146.1962,99884.0
2025-04-14 09:30:00,150.98,151.25,150.08,151.15,19779.0,149.0291,149.2956,148.1407,149.1969,19779.0
2025-04-14 09:35:00,150.78,150.78,150.01,150.01,3725.0,148.8317,148.8317,148.0716,148.0716,3725.0
2025-04-14 09:40:00,149.96,150.51,149.6,150.4,17704.0,148.0223,148.5652,147.6669,148.4566,17704.0
2025-04-14 09:45:00,150.76,151.25,150.58,151.25,12689.0,148.812,149.2956,148.6343,149.2956,12689.0
2025-04-14 09:50:00,151.38,151.9,150.53,150.82,7185.0,149.4239,149.9372,148.5849,148.8712,7185.0
2025-04-14 09:55:00,150.52,150.78,150.1,150.17,3700.0,148.5751,148.8317,148.1605,148.2296,3700.0
2025-04-14 10:00:00,150.44,151.14,150.02,150.79,9246.0,148.4961,149.187,148.0815,148.8416,9246.0
2025-04-14 10:05:00,150.67,151.32,150.67,150.78,2147.0,148.7231,149.3647,148.7231,148.8317,2147.0
2025-04-14 10:10:00,150.63,150.98,150.43,150.64,4018.0,148.6836,149.0291,148.4862,148.6935,4018.0
2025-04-14 10:15:00,150.72,150.72,150.06,150.34,5645.0,148.7725,148.7725,148.121,148.3974,5645.0
2025-04-14 10:20:00,150.37,150.77,150.26,150.53,12214.0,148.427,148.8218,148.3184,148.5849,12214.0
2025-04-14 10:25:00,150.43,150.81,150.42,150.77,3709.0,148.4862,148.8613,148.4763,148.8218,3709.0
2025-04-14 10:30:00,150.87,151.19,150.79,150.8,4201.0,148.9205,149.2364,148.8416,148.8514,4201.0
2025-04-14 10:35:00,150.99,151.34,150.98,151.21,2300.0,149.039,149.3845,149.0291,149.2561,2300.0
2025-04-14 10:40:00,151.21,151.34,151.04,151.1,2829.0,149.2561,149.3845,149.0883,149.1476,2829.0
2025-04-14 10:45:00,151.06,151.46,151.06,151.31,11178.0,149.1081,149.5029,149.1081,149.3548,11178.0
2025-04-14 10:50:00,151.31,151.7,151.3,151.7,11171.0,149.3548,149.7398,149.345,149.7398,11171.0
2025-04-14 10:55:00,151.65,151.73,151.24,151.55,3792.0,149.6905,149.7694,149.2858,149.5917,3792.0
2025-04-14 11:00:00,151.61,151.7,151.12,151.27,2698.0,149.651,149.7398,149.1673,149.3154,2698.0
2025-04-14 11:05:00,151.15,151.38,151.0,151.28,3134.0,149.1969,149.4239,149.0489,149.3252,3134.0
2025-04-14 11:10:00,151.4,151.64,151.15,151.19,3782.0,149.4437,149.6806,149.1969,149.2364,3782.0
2025-04-14 11:15:00,151.24,151.48,151.09,151.33,7512.0,149.2858,149.5227,149.1377,149.3746,7512.0
2025-04-14 11:20:00,151.4,151.4,150.95,150.95,2850.0,149.4437,149.4437,148.9995,148.9995,2850.0
2025-04-14 11:25:00,150.9,151.14,150.53,150.75,4646.0,148.9501,149.187,148.5849,148.8021,4646.0
2025-04-14 11:30:00,150.67,151.13,150.64,151.06,3798.0,148.7231,149.1772,148.6935,149.1081,3798.0
2025-04-14 11:35:00,151.15,151.24,150.62,150.63,3277.0,149.1969,149.2858,148.6738,148.6836,3277.0
2025-04-14 11:40:00,150.82,150.83,150.43,150.62,2875.0,148.8712,148.8811,148.4862,148.6738,2875.0
2025-04-14 11:45:00,150.55,150.55,149.8,149.89,3959.0,148.6047,148.6047,147.8644,147.9532,3959.0
2025-04-14 11:50:00,149.89,149.89,149.19,149.44,4756.0,147.9532,147.9532,147.2622,147.509,4756.0
2025-04-14 11:55:00,149.45,149.64,149.16,149.17,7298.0,147.5189,147.7064,147.2326,147.2425,7298.0
2025-04-14 12:00:00,149.18,149.4,148.9,149.35,9345.0,147.2524,147.4695,146.976,147.4202,9345.0
2025-04-14 12:05:00,149.34,149.43,149.07,149.36,4809.0,147.4103,147.4991,147.1438,147.43,4809.0
2025-04-14 12:10:00,149.02,149.31,148.69,149.31,1671.0,147.0944,147.3807,146.7687,147.3807,1671.0
2025-04-14 12:15:00,149.36,149.76,149.29,149.76,4402.0,147.43,147.8249,147.361,147.8249,4402.0
2025-04-14 12:20:00,149.74,149.88,149.3,149.35,2176.0,147.8051,147.9433,147.3708,147.4202,2176.0
2025-04-14 12:25:00,149.46,149.46,149.04,149.25,2712.0,147.5288,147.5288,147.1142,147.3215,2712.0
2025-04-14 12:30:00,149.3,149.97,149.29,149.96,1880.0,147.3708,148.0322,147.361,148.0223,1880.0
2025-04-14 12:35:00,149.99,150.1,149.77,149.94,6023.0,148.0519,148.1605,147.8347,148.0026,6023.0
2025-04-14 12:40:00,149.78,150.1,149.77,150.1,2954.0,147.8446,148.1605,147.8347,148.1605,2954.0
2025-04-14 12:45:00,150.1,150.22,149.93,150.1,4516.0,148.1605,148.2789,147.9927,148.1605,4516.0
2025-04-14 12:50:00,149.86,150.07,149.61,149.89,3955.0,147.9236,148.1309,147.6768,147.9532,3955.0
2025-04-14 12:55:00,149.93,149.93,149.52,149.59,1600.0,147.9927,147.9927,147.588,147.6571,1600.0
2025-04-14 13:00:00,149.59,150.95,149.49,149.59,18605.0,147.6571,148.9995,147.5584,147.6571,18605.0
2025-04-14 13:05:00,149.59,149.69,149.43,149.43,2925.0,147.6571,147.7558,147.4991,147.4991,2925.0
2025-04-14 13:10:00,149.66,149.87,149.48,149.68,2606.0,147.7262,147.9335,147.5485,147.7459,2606.0
2025-04-14 13:15:00,149.49,149.8,149.48,149.69,2696.0,147.5584,147.8644,147.5485,147.7558,2696.0
2025-04-14 13:20:00,149.85,149.86,149.69,149.84,4016.0,147.9137,147.9236,147.7558,147.9038,4016.0
2025-04-14 13:25:00,149.7,149.82,149.42,149.6,10590.0,147.7657,147.8841,147.4893,147.6669,10590.0
2025-04-14 13:30:00,149.61,149.95,149.31,149.69,11038.0,147.6768,148.0124,147.3807,147.7558,11038.0
2025-04-14 13:35:00,149.71,149.93,149.44,149.57,4100.0,147.7755,147.9927,147.509,147.6373,4100.0
2025-04-14 13:40:00,149.7,149.72,149.36,149.36,3522.0,147.7657,147.7854,147.43,147.43,3522.0
2025-04-14 13:45:00,149.59,149.61,149.28,149.61,2276.0,147.6571,147.6768,147.3511,147.6768,2276.0
2025-04-14 13:50:00,149.65,149.98,149.42,149.78,13650.0,147.7163,148.042,147.4893,147.8446,13650.0
2025-04-14 13:55:00,149.84,149.97,149.78,149.85,1500.0,147.9038,148.0322,147.8446,147.9137,1500.0
2025-04-14 14:00:00,149.95,149.99,149.68,149.7,2229.0,148.0124,148.0519,147.7459,147.7657,2229.0
2025-04-14 14:05:00,149.71,149.97,149.67,149.9,3301.0,147.7755,148.0322,147.736,147.9631,3301.0
2025-04-14 14:10:00,149.91,149.99,149.65,149.83,4132.0,147.9729,148.0519,147.7163,147.894,4132.0
2025-04-14 14:15:00,149.84,150.01,149.71,149.82,4220.0,147.9038,148.0716,147.7755,147.8841,4220.0
2025-04-14 14:20:00,149.93,150.07,149.81,150.0,4951.0,147.9927,148.1309,147.8742,148.0618,4951.0
2025-04-14 14:25:00,149.99,150.03,149.8,149.85,3113.0,148.0519,148.0914,147.8644,147.9137,3113.0
2025-04-14 14:30:00,149.81,150.25,149.72,150.19,6197.0,147.8742,148.3085,147.7854,148.2493,6197.0
2025-04-14 14:35:00,150.13,150.33,150.12,150.26,3393.0,148.1901,148.3875,148.1802,148.3184,3393.0
2025-04-14 14:40:00,150.33,150.34,150.12,150.31,5010.0,148.3875,148.3974,148.1802,148.3678,5010.0
2025-04-14 14:45:00,150.19,150.44,150.08,150.38,4372.0,148.2493,148.4961,148.1407,148.4369,4372.0
2025-04-14 14:50:00,150.3,150.49,150.18,150.49,4431.0,148.3579,148.5454,148.2395,148.5454,4431.0
2025-04-14 14:55:00,150.43,150.49,150.17,150.24,9347.0,148.4862,148.5454,148.2296,148.2987,9347.0
2025-04-14 15:00:00,150.2,150.53,150.2,150.34,6068.0,148.2592,148.5849,148.2592,148.3974,6068.0
2025-04-14 15:05:00,150.46,150.64,150.33,150.4,7068.0,148.5158,148.6935,148.3875,148.4566,7068.0
2025-04-14 15:10:00,150.38,150.71,150.32,150.57,7159.0,148.4369,148.7626,148.3776,148.6244,7159.0
2025-04-14 15:15:00,150.52,150.73,150.41,150.65,14668.0,148.5751,148.7823,148.4665,148.7034,14668.0
2025-04-14 15:20:00,150.53,150.67,150.37,150.6,6162.0,148.5849,148.7231,148.427,148.654,6162.0
2025-04-14 15:25:00,150.58,150.67,149.9,149.9,10352.0,148.6343,148.7231,147.9631,147.9631,10352.0
2025-04-14 15:30:00,149.92,150.15,149.72,149.72,8000.0,147.9828,148.2098,147.7854,147.7854,8000.0
2025-04-14 15:35:00,149.75,149.99,149.61,149.63,9372.0,147.815,148.0519,147.6768,147.6966,9372.0
2025-04-14 15:40:00,149.7,150.31,149.69,150.31,15328.0,147.7657,148.3678,147.7558,148.3678,15328.0
2025-04-14 15:45:00,150.31,150.5,150.12,150.19,25189.0,148.3678,148.5553,148.1802,148.2493,25189.0
2025-04-14 15:50:00,150.08,150.18,149.62,149.78,33800.0,148.1407,148.2395,147.6867,147.8446,33800.0
2025-04-14 15:55:00,149.65,150.16,149.61,149.82,125589.0,147.7163,148.2197,147.6768,147.8841,125589.0
2025-04-15 09:30:00,149.6,151.25,149.4,150.49,20298.0,147.6669,149.2956,147.4695,148.5454,20298.0
2025-04-15 09:35:00,150.1,151.24,150.1,151.2,6791.0,148.1605,149.2858,148.1605,149.2463,6791.0
2025-04-15 09:40:00,151.16,151.16,150.17,150.19,10272.0,149.2068,149.2068,148.2296,148.2493,10272.0
2025-04-15 09:45:00,150.41,150.68,150.31,150.68,8897.0,148.4665,148.733,148.3678,148.733,8897.0
2025-04-15 09:50:00,150.67,151.42,150.67,151.3,4119.0,148.7231,149.4634,148.7231,149.345,4119.0
2025-04-15 09:55:00,151.32,151.74,150.78,151.04,6295.0,149.3647,149.7793,148.8317,149.0883,6295.0
2025-04-15 10:00:00,151.04,151.31,150.83,151.31,3052.0,149.0883,149.3548,148.8811,149.3548,3052.0
2025-04-15 10:05:00,151.12,151.42,150.68,150.68,6999.0,149.1673,149.4634,148.733,148.733,6999.0
2025-04-15 10:10:00,150.88,151.1,150.58,150.58,7853.0,148.9304,149.1476,148.6343,148.6343,7853.0
2025-04-15 10:15:00,150.75,150.97,149.85,149.85,4933.0,148.8021,149.0192,147.9137,147.9137,4933.0
2025-04-15 10:20:00,149.84,150.47,149.36,149.65,11095.0,147.9038,148.5257,147.43,147.7163,11095.0
2025-04-15 10:25:00,149.71,149.99,149.46,149.81,7929.0,147.7755,148.0519,147.5288,147.8742,7929.0
2025-04-15 10:30:00,149.66,150.46,149.66,150.01,5289.0,147.7262,148.5158,147.7262,148.0716,5289.0
2025-04-15 10:35:00,150.02,150.24,149.91,149.92,4102.0,148.0815,148.2987,147.9729,147.9828,4102.0
2025-04-15 10:40:00,149.8,150.53,149.8,150.53,5185.0,147.8644,148.5849,147.8644,148.5849,5185.0
2025-04-15 10:45:00,150.3,150.36,149.84,150.11,5780.0,148.3579,148.4171,147.9038,148.1704,5780.0
2025-04-15 10:50:00,149.83,150.13,149.82,150.09,3812.0,147.894,148.1901,147.8841,148.1506,3812.0
2025-04-15 10:55:00,150.28,150.46,150.1,150.1,7804.0,148.3382,148.5158,148.1605,148.1605,7804.0
2025-04-15 11:00:00,150.28,150.72,150.27,150.55,4381.0,148.3382,148.7725,148.3283,148.6047,4381.0
2025-04-15 11:05:00,150.45,150.54,150.34,150.37,2200.0,148.506,148.5948,148.3974,148.427,2200.0
2025-04-15 11:10:00,150.31,150.47,150.02,150.44,3239.0,148.3678,148.5257,148.0815,148.4961,3239.0
2025-04-15 11:15:00,150.47,150.68,150.3,150.55,5046.0,148.5257,148.733,148.3579,148.6047,5046.0
2025-04-15 11:20:00,150.39,150.53,150.27,150.44,2593.0,148.4467,148.5849,148.3283,148.4961,2593.0
2025-04-15 11:25:00,150.17,150.22,149.94,149.97,5477.0,148.2296,148.2789,148.0026,148.0322,5477.0
2025-04-15 11:30:00,150.07,150.47,150.06,150.33,5155.0,148.1309,148.5257,148.121,148.3875,5155.0
2025-04-15 11:35:00,150.17,150.33,150.01,150.22,3725.0,148.2296,148.3875,148.0716,148.2789,3725.0
2025-04-15 11:40:00,150.07,150.56,150.0,150.56,4647.0,148.1309,148.6145,148.0618,148.6145,4647.0
2025-04-15 11:45:00,150.43,150.76,150.14,150.22,4899.0,148.4862,148.812,148.2,148.2789,4899.0
2025-04-15 11:50:00,150.25,150.49,150.07,150.33,4740.0,148.3085,148.5454,148.1309,148.3875,4740.0
2025-04-15 11:55:00,150.32,150.32,149.98,150.13,9649.0,148.3776,148.3776,148.042,148.1901,9649.0
2025-04-15 12:00:00,150.14,150.31,150.08,150.08,11346.0,148.2,148.3678,148.1407,148.1407,11346.0
2025-04-15 12:05:00,150.14,150.14,149.8,149.9,2952.0,148.2,148.2,147.8644,147.9631,2952.0
2025-04-15 12:10:00,149.91,150.06,149.6,149.72,4301.0,147.9729,148.121,147.6669,147.7854,4301.0
2025-04-15 12:15:00,149.72,149.99,149.55,149.59,17888.0,147.7854,148.0519,147.6176,147.6571,17888.0
2025-04-15 12:20:00,149.59,150.14,149.49,150.09,18253.0,147.6571,148.2,147.5584,148.1506,18253.0
2025-04-15 12:25:00,150.09,150.27,150.0,150.01,4754.0,148.1506,148.3283,148.0618,148.0716,4754.0
2025-04-15 12:30:00,150.06,150.26,150.05,150.12,4392.0,148.121,148.3184,148.1111,148.1802,4392.0
2025-04-15 12:35:00,150.15,150.15,149.9,150.01,3232.0,148.2098,148.2098,147.9631,148.0716,3232.0
2025-04-15 12:40:00,149.86,150.05,149.73,149.84,6594.0,147.9236,148.1111,147.7953,147.9038,6594.0
2025-04-15 12:45:00,149.99,150.2,149.84,150.01,5967.0,148.0519,148.2592,147.9038,148.0716,5967.0
2025-04-15 12:50:00,150.01,150.01,149.86,149.86,1295.0,148.0716,148.0716,147.9236,147.9236,1295.0
2025-04-15 12:55:00,149.83,149.85,149.54,149.63,7768.0,147.894,147.9137,147.6077,147.6966,7768.0
2025-04-15 13:00:00,149.72,149.91,149.66,149.83,2274.0,147.7854,147.9729,147.7262,147.894,2274.0
2025-04-15 13:05:00,149.92,150.0,149.85,150.0,2739.0,147.9828,148.0618,147.9137,148.0618,2739.0
2025-04-15 13:10:00,149.91,149.91,149.74,149.83,2276.0,147.9729,147.9729,147.8051,147.894,2276.0
2025-04-15 13:15:00,149.97,149.97,149.46,149.7,1364.0,148.0322,148.0322,147.5288,147.7657,1364.0
2025-04-15 13:20:00,149.57,149.8,149.36,149.5,6076.0,147.6373,147.8644,147.43,147.5682,6076.0
2025-04-15 13:25:00,149.53,149.54,149.26,149.53,6646.0,147.5979,147.6077,147.3313,147.5979,6646.0
2025-04-15 13:30:00,149.42,149.67,149.37,149.43,4588.0,147.4893,147.736,147.4399,147.4991,4588.0
2025-04-15 13:35:00,149.38,149.61,149.35,149.61,3105.0,147.4498,147.6768,147.4202,147.6768,3105.0
2025-04-15 13:40:00,149.71,149.82,149.62,149.7,1216.0,147.7755,147.8841,147.6867,147.7657,1216.0
2025-04-15 13:45:00,149.7,149.7,149.52,149.68,1231.0,147.7657,147.7657,147.588,147.7459,1231.0
2025-04-15 13:50:00,149.68,149.84,149.2,149.2,1709.0,147.7459,147.9038,147.2721,147.2721,1709.0
2025-04-15 13:55:00,149.29,149.4,149.21,149.38,3901.0,147.361,147.4695,147.282,147.4498,3901.0
2025-04-15 14:00:00,149.44,149.59,149.28,149.36,3339.0,147.509,147.6571,147.3511,147.43,3339.0
2025-04-15 14:05:00,149.46,149.46,149.12,149.35,3609.0,147.5288,147.5288,147.1931,147.4202,3609.0
2025-04-15 14:10:00,149.26,149.26,148.85,149.0,1650.0,147.3313,147.3313,146.9266,147.0747,1650.0
2025-04-15 14:15:00,149.03,149.23,148.92,149.14,10151.0,147.1043,147.3017,146.9957,147.2129,10151.0
2025-04-15 14:20:00,149.16,149.51,149.09,149.5,11672.0,147.2326,147.5781,147.1635,147.5682,11672.0
2025-04-15 14:25:00,149.51,149.66,149.35,149.54,8152.0,147.5781,147.7262,147.4202,147.6077,8152.0
2025-04-15 14:30:00,149.53,149.81,149.53,149.69,4914.0,147.5979,147.8742,147.5979,147.7558,4914.0
2025-04-15 14:35:00,149.59,149.79,149.55,149.75,5263.0,147.6571,147.8545,147.6176,147.815,5263.0
2025-04-15 14:40:00,149.75,150.0,149.64,150.0,8200.0,147.815,148.0618,147.7064,148.0618,8200.0
2025-04-15 14:45:00,149.94,150.2,149.74,149.87,4916.0,148.0026,148.2592,147.8051,147.9335,4916.0
2025-04-15 14:50:00,150.0,150.14,149.83,149.9,4119.0,148.0618,148.2,147.894,147.9631,4119.0
2025-04-15 14:55:00,149.96,150.05,149.8,149.8,5631.0,148.0223,148.1111,147.8644,147.8644,5631.0
2025-04-15 15:00:00,149.79,149.95,149.58,149.72,9212.0,147.8545,148.0124,147.6472,147.7854,9212.0
2025-04-15 15:05:00,149.72,149.86,149.59,149.76,3003.0,147.7854,147.9236,147.6571,147.8249,3003.0
2025-04-15 15:10:00,149.72,149.98,149.64,149.9,5939.0,147.7854,148.042,147.7064,147.9631,5939.0
2025-04-15 15:15:00,149.84,150.05,149.81,149.92,5001.0,147.9038,148.1111,147.8742,147.9828,5001.0
2025-04-15 15:20:00,149.91,149.96,149.71,149.76,5479.0,147.9729,148.0223,147.7755,147.8249,5479.0
2025-04-15 15:25:00,149.68,149.92,149.51,149.92,4190.0,147.7459,147.9828,147.5781,147.9828,4190.0
2025-04-15 15:30:00,149.98,150.07,149.73,149.73,5900.0,148.042,148.1309,147.7953,147.7953,5900.0
2025-04-15 15:35:00,149.68,149.75,149.48,149.57,7205.0,147.7459,147.815,147.5485,147.6373,7205.0
2025-04-15 15:40:00,149.57,149.74,149.47,149.59,7476.0,147.6373,147.8051,147.5386,147.6571,7476.0
2025-04-15 15:45:00,149.5,149.58,149.3,149.58,5882.0,147.5682,147.6472,147.3708,147.6472,5882.0
2025-04-15 15:50:00,149.58,149.9,149.42,149.71,19100.0,147.6472,147.9631,147.4893,147.7755,19100.0
2025-04-15 15:55:00,149.64,149.64,149.22,149.32,92253.0,147.7064,147.7064,147.2919,147.3906,92253.0
2025-04-16 09:30:00,149.25,150.59,149.25,150.59,10647.0,147.3215,148.6442,147.3215,148.6442,10647.0
2025-04-16 09:35:00,150.15,150.64,149.47,150.29,5398.0,148.2098,148.6935,147.5386,148.348,5398.0
2025-04-16 09:40:00,150.02,150.64,149.87,150.34,7349.0,148.0815,148.6935,147.9335,148.3974,7349.0
2025-04-16 09:45:00,149.88,150.39,149.8,150.22,9964.0,147.9433,148.4467,147.8644,148.2789,9964.0
2025-04-16 09:50:00,149.98,150.21,149.37,149.47,18378.0,148.042,148.2691,147.4399,147.5386,18378.0
2025-04-16 09:55:00,149.5,149.91,149.49,149.73,4483.0,147.5682,147.9729,147.5584,147.7953,4483.0
2025-04-16 10:00:00,149.71,149.9,149.38,149.75,6654.0,147.7755,147.9631,147.4498,147.815,6654.0
2025-04-16 10:05:00,149.81,149.81,149.49,149.64,3595.0,147.8742,147.8742,147.5584,147.7064,3595.0
2025-04-16 10:10:00,149.64,149.64,148.74,148.75,3326.0,147.7064,147.7064,146.8181,146.8279,3326.0
2025-04-16 10:15:00,148.78,148.78,148.14,148.34,8165.0,146.8575,146.8575,146.2258,146.4232,8165.0
2025-04-16 10:20:00,148.19,148.6,148.06,148.46,9556.0,146.2752,146.6799,146.1468,146.5417,9556.0
2025-04-16 10:25:00,148.45,148.6,148.38,148.51,22781.0,146.5318,146.6799,146.4627,146.591,22781.0
2025-04-16 10:30:00,148.62,148.84,148.49,148.5,5827.0,146.6996,146.9168,146.5713,146.5812,5827.0
2025-04-16 10:35:00,148.38,148.88,148.31,148.88,6679.0,146.4627,146.9562,146.3936,146.9562,6679.0
2025-04-16 10:40:00,148.89,149.16,148.88,149.13,2360.0,146.9661,147.2326,146.9562,147.203,2360.0
2025-04-16 10:45:00,149.06,149.1,148.78,149.08,8152.0,147.1339,147.1734,146.8575,147.1537,8152.0
2025-04-16 10:50:00,149.11,149.49,148.97,149.36,2089.0,147.1833,147.5584,147.0451,147.43,2089.0
2025-04-16 10:55:00,149.23,149.53,149.16,149.44,6599.0,147.3017,147.5979,147.2326,147.509,6599.0
2025-04-16 11:00:00,149.59,149.8,149.43,149.74,4355.0,147.6571,147.8644,147.4991,147.8051,4355.0
2025-04-16 11:05:00,149.69,149.99,149.69,149.99,8766.0,147.7558,148.0519,147.7558,148.0519,8766.0
2025-04-16 11:10:00,150.11,150.49,150.0,150.48,4547.0,148.1704,148.5454,148.0618,148.5356,4547.0
2025-04-16 11:15:00,150.43,150.5,150.17,150.49,4135.0,148.4862,148.5553,148.2296,148.5454,4135.0
2025-04-16 11:20:00,150.4,150.79,150.38,150.79,2169.0,148.4566,148.8416,148.4369,148.8416,2169.0
2025-04-16 11:25:00,151.0,151.23,150.79,151.04,4755.0,149.0489,149.2759,148.8416,149.0883,4755.0
2025-04-16 11:30:00,151.11,151.11,150.76,150.88,1363.0,149.1574,149.1574,148.812,148.9304,1363.0
2025-04-16 11:35:00,150.81,150.81,150.4,150.4,1000.0,148.8613,148.8613,148.4566,148.4566,1000.0
2025-04-16 11:40:00,150.46,150.48,150.34,150.34,1278.0,148.5158,148.5356,148.3974,148.3974,1278.0
2025-04-16 11:45:00,150.31,150.46,150.16,150.17,7860.0,148.3678,148.5158,148.2197,148.2296,7860.0
2025-04-16 11:50:00,150.19,150.46,150.03,150.31,7801.0,148.2493,148.5158,148.0914,148.3678,7801.0
2025-04-16 11:55:00,150.24,150.46,149.96,150.46,23952.0,148.2987,148.5158,148.0223,148.5158,23952.0
2025-04-16 12:00:00,150.39,150.39,150.21,150.27,2516.0,148.4467,148.4467,148.2691,148.3283,2516.0
2025-04-16 12:05:00,150.1,150.13,149.88,149.98,19877.0,148.1605,148.1901,147.9433,148.042,19877.0
2025-04-16 12:10:00,150.09,150.09,149.95,150.0,1347.0,148.1506,148.1506,148.0124,148.0618,1347.0
2025-04-16 12:15:00,150.08,150.31,150.06,150.29,2065.0,148.1407,148.3678,148.121,148.348,2065.0
2025-04-16 12:20:00,150.31,150.45,150.27,150.44,2005.0,148.3678,148.506,148.3283,148.4961,2005.0
2025-04-16 12:25:00,150.38,150.54,150.28,150.3,3922.0,148.4369,148.5948,148.3382,148.3579,3922.0
2025-04-16 12:30:00,150.35,150.44,150.3,150.44,1501.0,148.4073,148.4961,148.3579,148.4961,1501.0
2025-04-16 12:35:00,150.53,150.54,150.1,150.1,27400.0,148.5849,148.5948,148.1605,148.1605,27400.0
2025-04-16 12:40:00,150.05,150.39,150.04,150.39,1804.0,148.1111,148.4467,148.1013,148.4467,1804.0
2025-04-16 12:45:00,150.28,150.36,150.07,150.13,2784.0,148.3382,148.4171,148.1309,148.1901,2784.0
2025-04-16 12:50:00,150.08,150.13,150.05,150.08,5166.0,148.1407,148.1901,148.1111,148.1407,5166.0
2025-04-16 12:55:00,150.22,150.22,150.06,150.08,3019.0,148.2789,148.2789,148.121,148.1407,3019.0
2025-04-16 13:00:00,150.1,150.23,149.9,149.9,12651.0,148.1605,148.2888,147.9631,147.9631,12651.0
2025-04-16 13:05:00,150.01,150.28,150.01,150.15,500.0,148.0716,148.3382,148.0716,148.2098,500.0
2025-04-16 13:10:00,150.07,150.1,149.89,150.01,2406.0,148.1309,148.1605,147.9532,148.0716,2406.0
2025-04-16 13:15:00,150.18,150.37,150.18,150.36,1446.0,148.2395,148.427,148.2395,148.4171,1446.0
2025-04-16 13:20:00,150.31,150.35,149.91,149.91,3404.0,148.3678,148.4073,147.9729,147.9729,3404.0
2025-04-16 13:25:00,149.93,149.99,149.92,149.97,806.0,147.9927,148.0519,147.9828,148.0322,806.0
2025-04-16 13:30:00,149.84,149.88,149.19,149.31,4041.0,147.9038,147.9433,147.2622,147.3807,4041.0
2025-04-16 13:35:00,149.12,149.25,148.91,148.91,5118.0,147.1931,147.3215,146.9859,146.9859,5118.0
2025-04-16 13:40:00,148.91,148.94,148.64,148.8,6595.0,146.9859,147.0155,146.7194,146.8773,6595.0
2025-04-16 13:45:00,148.69,148.76,148.14,148.15,5764.0,146.7687,146.8378,146.2258,146.2357,5764.0
2025-04-16 13:50:00,148.18,148.45,147.96,148.28,13036.0,146.2653,146.5318,146.0481,146.364,13036.0
2025-04-16 13:55:00,148.4,148.4,147.76,147.76,6801.0,146.4825,146.4825,145.8507,145.8507,6801.0
2025-04-16 14:00:00,147.77,148.21,147.7,147.88,7569.0,145.8606,146.2949,145.7915,145.9692,7569.0
2025-04-16 14:05:00,147.89,148.34,147.87,148.34,12588.0,145.979,146.4232,145.9593,146.4232,12588.0
2025-04-16 14:10:00,148.37,148.73,148.37,148.49,4261.0,146.4528,146.8082,146.4528,146.5713,4261.0
2025-04-16 14:15:00,148.58,148.7,148.26,148.31,6609.0,146.6601,146.7786,146.3443,146.3936,6609.0
2025-04-16 14:20:00,148.31,148.72,148.17,148.6,12855.0,146.3936,146.7983,146.2554,146.6799,12855.0
2025-04-16 14:25:00,148.5,148.66,148.39,148.56,6926.0,146.5812,146.7391,146.4726,146.6404,6926.0
2025-04-16 14:30:00,148.56,148.57,148.39,148.51,1582.0,146.6404,146.6503,146.4726,146.591,1582.0
2025-04-16 14:35:00,148.39,148.39,147.95,148.0,2562.0,146.4726,146.4726,146.0383,146.0876,2562.0
2025-04-16 14:40:00,147.93,148.1,147.82,147.94,15462.0,146.0185,146.1863,145.9099,146.0284,15462.0
2025-04-16 14:45:00,148.05,148.17,147.87,147.88,10000.0,146.137,146.2554,145.9593,145.9692,10000.0
2025-04-16 14:50:00,147.83,147.95,147.77,147.93,6680.0,145.9198,146.0383,145.8606,146.0185,6680.0
2025-04-16 14:55:00,147.88,147.98,147.61,147.66,11121.0,145.9692,146.0679,145.7027,145.752,11121.0
2025-04-16 15:00:00,147.65,147.71,147.45,147.6,4825.0,145.7421,145.8014,145.5447,145.6928,4825.0
2025-04-16 15:05:00,147.66,147.91,147.08,147.15,10340.0,145.752,145.9988,145.1795,145.2486,10340.0
2025-04-16 15:10:00,147.15,147.52,146.93,147.29,27205.0,145.2486,145.6138,145.0314,145.3868,27205.0
2025-04-16 15:15:00,147.28,147.42,147.02,147.09,8132.0,145.3769,145.5151,145.1203,145.1894,8132.0
2025-04-16 15:20:00,147.11,147.27,146.95,146.97,8931.0,145.2091,145.3671,145.0512,145.0709,8931.0
2025-04-16 15:25:00,146.92,147.16,146.84,146.9,8299.0,145.0216,145.2585,144.9426,145.0018,8299.0
2025-04-16 15:30:00,146.92,147.37,146.92,147.28,7552.0,145.0216,145.4658,145.0216,145.3769,7552.0
2025-04-16 15:35:00,147.17,147.46,147.07,147.46,12980.0,145.2683,145.5546,145.1696,145.5546,12980.0
2025-04-16 15:40:00,147.46,147.63,147.31,147.38,14038.0,145.5546,145.7224,145.4065,145.4756,14038.0
2025-04-16 15:45:00,147.37,147.55,147.04,147.33,20504.0,145.4658,145.6434,145.14,145.4263,20504.0
2025-04-16 15:50:00,147.36,148.22,147.14,148.03,40139.0,145.4559,146.3048,145.2387,146.1172,40139.0
2025-04-16 15:55:00,148.03,148.24,147.65,147.98,78698.0,146.1172,146.3245,145.7421,146.0679,78698.0
2025-04-17 09:30:00,149.09,150.64,148.83,150.33,73949.0,147.1635,148.6935,146.9069,148.3875,73949.0
2025-04-17 09:35:00,149.97,151.32,149.97,150.77,11302.0,148.0322,149.3647,148.0322,148.8218,11302.0
2025-04-17 09:40:00,151.08,152.07,151.08,151.38,2700.0,149.1278,150.105,149.1278,149.4239,2700.0
2025-04-17 09:45:00,151.42,151.64,151.0,151.27,2643.0,149.4634,149.6806,149.0489,149.3154,2643.0
2025-04-17 09:50:00,151.05,151.3,150.98,151.17,10425.0,149.0982,149.345,149.0291,149.2167,10425.0
2025-04-17 09:55:00,151.17,151.48,150.93,151.21,12864.0,149.2167,149.5227,148.9798,149.2561,12864.0
2025-04-17 10:00:00,151.48,151.64,151.26,151.3,8858.0,149.5227,149.6806,149.3055,149.345,8858.0
2025-04-17 10:05:00,151.35,151.75,151.1,151.11,12905.0,149.3943,149.7892,149.1476,149.1574,12905.0
2025-04-17 10:10:00,151.12,151.66,151.12,151.4,11655.0,149.1673,149.7003,149.1673,149.4437,11655.0
2025-04-17 10:15:00,151.39,151.39,150.94,151.19,5544.0,149.4338,149.4338,148.9896,149.2364,5544.0
2025-04-17 10:20:00,150.78,150.96,150.64,150.78,4278.0,148.8317,149.0094,148.6935,148.8317,4278.0
2025-04-17 10:25:00,150.83,151.03,150.53,150.53,8729.0,148.8811,149.0785,148.5849,148.5849,8729.0
2025-04-17 10:30:00,150.62,150.87,150.61,150.86,5527.0,148.6738,148.9205,148.6639,148.9107,5527.0
2025-04-17 10:35:00,150.85,150.9,150.15,150.19,11988.0,148.9008,148.9501,148.2098,148.2493,11988.0
2025-04-17 10:40:00,150.18,150.46,150.16,150.46,7082.0,148.2395,148.5158,148.2197,148.5158,7082.0
2025-04-17 10:45:00,150.27,150.49,150.23,150.37,2777.0,148.3283,148.5454,148.2888,148.427,2777.0
2025-04-17 10:50:00,150.48,150.71,150.17,150.63,3260.0,148.5356,148.7626,148.2296,148.6836,3260.0
2025-04-17 10:55:00,150.63,150.75,150.35,150.35,3216.0,148.6836,148.8021,148.4073,148.4073,3216.0
2025-04-17 11:00:00,150.31,150.68,150.28,150.54,2964.0,148.3678,148.733,148.3382,148.5948,2964.0
2025-04-17 11:05:00,150.63,151.37,150.62,150.75,8466.0,148.6836,149.4141,148.6738,148.8021,8466.0
2025-04-17 11:10:00,150.77,151.31,150.66,151.14,2025.0,148.8218,149.3548,148.7132,149.187,2025.0
2025-04-17 11:15:00,151.38,151.38,151.07,151.22,2851.0,149.4239,149.4239,149.118,149.266,2851.0
2025-04-17 11:20:00,151.04,151.04,150.76,150.99,3360.0,149.0883,149.0883,148.812,149.039,3360.0
2025-04-17 11:25:00,150.76,150.82,150.64,150.71,2286.0,148.812,148.8712,148.6935,148.7626,2286.0
2025-04-17 11:30:00,150.64,151.06,150.64,151.06,2377.0,148.6935,149.1081,148.6935,149.1081,2377.0
2025-04-17 11:35:00,150.9,151.32,150.78,151.04,7698.0,148.9501,149.3647,148.8317,149.0883,7698.0
2025-04-17 11:40:00,151.02,151.16,150.81,150.91,2246.0,149.0686,149.2068,148.8613,148.96,2246.0
2025-04-17 11:45:00,150.78,151.19,150.66,150.88,3336.0,148.8317,149.2364,148.7132,148.9304,3336.0
2025-04-17 11:50:00,150.78,151.08,150.76,150.81,2365.0,148.8317,149.1278,148.812,148.8613,2365.0
2025-04-17 11:55:00,150.86,151.14,150.86,151.02,4709.0,148.9107,149.187,148.9107,149.0686,4709.0
2025-04-17 12:00:00,151.14,151.5,150.98,151.09,11023.0,149.187,149.5424,149.0291,149.1377,11023.0
2025-04-17 12:05:00,151.08,151.81,151.04,151.29,8577.0,149.1278,149.8484,149.0883,149.3351,8577.0
2025-04-17 12:10:00,151.23,151.3,150.78,151.03,7473.0,149.2759,149.345,148.8317,149.0785,7473.0
2025-04-17 12:15:00,150.91,151.53,150.71,151.53,8839.0,148.96,149.572,148.7626,149.572,8839.0
2025-04-17 12:20:00,151.47,151.86,151.46,151.69,4909.0,149.5128,149.8977,149.5029,149.7299,4909.0
2025-04-17 12:25:00,151.8,151.86,151.6,151.79,2780.0,149.8385,149.8977,149.6411,149.8286,2780.0
2025-04-17 12:30:00,151.8,151.92,151.76,151.89,6721.0,149.8385,149.957,149.799,149.9274,6721.0
2025-04-17 12:35:00,151.83,152.03,151.48,151.52,6310.0,149.8681,150.0655,149.5227,149.5621,6310.0
2025-04-17 12:40:00,151.66,151.69,151.37,151.57,6476.0,149.7003,149.7299,149.4141,149.6115,6476.0
2025-04-17 12:45:00,151.58,151.78,151.32,151.34,5680.0,149.6214,149.8188,149.3647,149.3845,5680.0
2025-04-17 12:50:00,151.5,151.64,151.39,151.64,1435.0,149.5424,149.6806,149.4338,149.6806,1435.0
2025-04-17 12:55:00,151.66,151.76,151.48,151.51,5108.0,149.7003,149.799,149.5227,149.5523,5108.0
2025-04-17 13:00:00,151.55,151.56,151.13,151.17,3281.0,149.5917,149.6016,149.1772,149.2167,3281.0
2025-04-17 13:05:00,151.25,151.55,151.14,151.55,6894.0,149.2956,149.5917,149.187,149.5917,6894.0
2025-04-17 13:10:00,151.43,151.64,150.92,150.94,12622.0,149.4733,149.6806,148.9699,148.9896,12622.0
2025-04-17 13:15:00,151.13,151.16,150.61,150.75,6537.0,149.1772,149.2068,148.6639,148.8021,6537.0
2025-04-17 13:20:00,150.79,150.87,150.35,150.35,6329.0,148.8416,148.9205,148.4073,148.4073,6329.0
2025-04-17 13:25:00,150.71,150.84,150.26,150.4,7526.0,148.7626,148.8909,148.3184,148.4566,7526.0
2025-04-17 13:30:00,150.25,151.09,150.25,151.09,20112.0,148.3085,149.1377,148.3085,149.1377,20112.0
2025-04-17 13:35:00,151.09,151.2,150.91,151.19,3807.0,149.1377,149.2463,148.96,149.2364,3807.0
2025-04-17 13:40:00,151.13,151.15,150.71,150.93,3503.0,149.1772,149.1969,148.7626,148.9798,3503.0
2025-04-17 13:45:00,150.95,151.57,150.95,151.28,2092.0,148.9995,149.6115,148.9995,149.3252,2092.0
2025-04-17 13:50:00,151.34,151.56,151.28,151.35,4806.0,149.3845,149.6016,149.3252,149.3943,4806.0
2025-04-17 13:55:00,151.44,151.63,151.34,151.34,1569.0,149.4832,149.6707,149.3845,149.3845,1569.0
2025-04-17 14:00:00,151.41,151.55,151.37,151.43,5247.0,149.4536,149.5917,149.4141,149.4733,5247.0
2025-04-17 14:05:00,151.52,151.84,151.22,151.6,6557.0,149.5621,149.878,149.266,149.6411,6557.0
2025-04-17 14:10:00,151.6,151.87,151.38,151.54,6366.0,149.6411,149.9076,149.4239,149.5819,6366.0
2025-04-17 14:15:00,151.57,151.71,151.57,151.71,963.0,149.6115,149.7497,149.6115,149.7497,963.0
2025-04-17 14:20:00,151.71,151.87,151.65,151.86,2096.0,149.7497,149.9076,149.6905,149.8977,2096.0
2025-04-17 14:25:00,151.83,151.94,151.32,151.42,4897.0,149.8681,149.9767,149.3647,149.4634,4897.0
2025-04-17 14:30:00,151.44,151.65,151.44,151.64,2026.0,149.4832,149.6905,149.4832,149.6806,2026.0
2025-04-17 14:35:00,151.58,151.73,151.45,151.45,5444.0,149.6214,149.7694,149.493,149.493,5444.0
2025-04-17 14:40:00,151.54,151.54,151.21,151.35,5788.0,149.5819,149.5819,149.2561,149.3943,5788.0
2025-04-17 14:45:00,151.35,151.51,151.09,151.16,6384.0,149.3943,149.5523,149.1377,149.2068,6384.0
2025-04-17 14:50:00,151.05,151.38,150.89,151.19,3589.0,149.0982,149.4239,148.9403,149.2364,3589.0
2025-04-17 14:55:00,151.14,151.25,150.91,150.97,6115.0,149.187,149.2956,148.96,149.0192,6115.0
2025-04-17 15:00:00,150.86,151.07,150.79,150.9,7387.0,148.9107,149.118,148.8416,148.9501,7387.0
2025-04-17 15:05:00,150.79,150.83,150.59,150.66,3759.0,148.8416,148.8811,148.6442,148.7132,3759.0
2025-04-17 15:10:00,150.68,150.68,150.34,150.36,3007.0,148.733,148.733,148.3974,148.4171,3007.0
2025-04-17 15:15:00,150.34,150.59,150.17,150.58,3108.0,148.3974,148.6442,148.2296,148.6343,3108.0
2025-04-17 15:20:00,150.59,150.85,150.59,150.81,11053.0,148.6442,148.9008,148.6442,148.8613,11053.0
2025-04-17 15:25:00,150.72,150.97,150.55,150.65,6699.0,148.7725,149.0192,148.6047,148.7034,6699.0
2025-04-17 15:30:00,150.72,151.07,150.71,151.07,6382.0,148.7725,149.118,148.7626,149.118,6382.0
2025-04-17 15:35:00,151.16,151.16,150.53,150.85,18070.0,149.2068,149.2068,148.5849,148.9008,18070.0
2025-04-17 15:40:00,150.66,150.98,150.64,150.87,2627.0,148.7132,149.0291,148.6935,148.9205,2627.0
2025-04-17 15:45:00,150.87,151.0,150.47,150.51,20982.0,148.9205,149.0489,148.5257,148.5652,20982.0
2025-04-17 15:50:00,150.4,150.98,150.38,150.93,13140.0,148.4566,149.0291,148.4369,148.9798,13140.0
2025-04-17 15:55:00,150.93,150.93,150.23,150.45,83664.0,148.9798,148.9798,148.2888,148.506,83664.0
2025-04-21 09:30:00,148.3,148.73,147.53,148.04,21234.0,146.3837,146.8082,145.6237,146.1271,21234.0
2025-04-21 09:35:00,147.39,147.98,147.39,147.78,3627.0,145.4855,146.0679,145.4855,145.8705,3627.0
2025-04-21 09:40:00,148.07,148.39,147.78,148.19,3275.0,146.1567,146.4726,145.8705,146.2752,3275.0
2025-04-21 09:45:00,148.07,148.55,147.94,148.22,5825.0,146.1567,146.6305,146.0284,146.3048,5825.0
2025-04-21 09:50:00,148.48,148.62,148.05,148.18,3266.0,146.5614,146.6996,146.137,146.2653,3266.0
2025-04-21 09:55:00,148.17,148.4,148.08,148.2,11003.0,146.2554,146.4825,146.1666,146.285,11003.0
2025-04-21 10:00:00,148.06,148.22,147.62,148.22,28593.0,146.1468,146.3048,145.7125,146.3048,28593.0
2025-04-21 10:05:00,148.28,148.35,148.12,148.24,2638.0,146.364,146.4331,146.2061,146.3245,2638.0
2025-04-21 10:10:00,148.19,148.26,148.0,148.22,12778.0,146.2752,146.3443,146.0876,146.3048,12778.0
2025-04-21 10:15:00,148.22,148.22,147.9,147.99,16393.0,146.3048,146.3048,145.9889,146.0777,16393.0
2025-04-21 10:20:00,147.98,148.11,147.92,148.06,2150.0,146.0679,146.1962,146.0087,146.1468,2150.0
2025-04-21 10:25:00,148.07,148.19,147.93,148.09,3102.0,146.1567,146.2752,146.0185,146.1765,3102.0
2025-04-21 10:30:00,148.09,148.2,148.02,148.1,5075.0,146.1765,146.285,146.1074,146.1863,5075.0
2025-04-21 10:35:00,148.03,148.09,147.93,148.05,4376.0,146.1172,146.1765,146.0185,146.137,4376.0
2025-04-21 10:40:00,148.13,148.25,147.97,148.0,10547.0,146.2159,146.3344,146.058,146.0876,10547.0
2025-04-21 10:45:00,147.97,148.06,147.68,147.72,30257.0,146.058,146.1468,145.7718,145.8112,30257.0
2025-04-21 10:50:00,147.72,147.78,147.52,147.67,17688.0,145.8112,145.8705,145.6138,145.7619,17688.0
2025-04-21 10:55:00,147.69,147.74,147.3,147.42,9092.0,145.7816,145.831,145.3967,145.5151,9092.0
2025-04-21 11:00:00,147.42,147.53,147.4,147.43,9783.0,145.5151,145.6237,145.4954,145.525,9783.0
2025-04-21 11:05:00,147.55,147.79,147.4,147.62,15044.0,145.6434,145.8803,145.4954,145.7125,15044.0
2025-04-21 11:10:00,147.63,147.87,147.6,147.72,1603.0,145.7224,145.9593,145.6928,145.8112,1603.0
2025-04-21 11:15:00,147.65,147.77,147.55,147.75,4042.0,145.7421,145.8606,145.6434,145.8409,4042.0
2025-04-21 11:20:00,147.66,147.89,147.62,147.89,5341.0,145.752,145.979,145.7125,145.979,5341.0
2025-04-21 11:25:00,147.79,147.79,147.51,147.55,2471.0,145.8803,145.8803,145.604,145.6434,2471.0
2025-04-21 11:30:00,147.64,147.65,147.08,147.17,15605.0,145.7323,145.7421,145.1795,145.2683,15605.0
2025-04-21 11:35:00,147.17,147.31,147.14,147.25,1656.0,145.2683,145.4065,145.2387,145.3473,1656.0
2025-04-21 11:40:00,147.22,147.33,147.08,147.21,2297.0,145.3177,145.4263,145.1795,145.3078,2297.0
2025-04-21 11:45:00,147.2,147.26,146.71,146.8,26269.0,145.298,145.3572,144.8143,144.9031,26269.0
2025-04-21 11:50:00,146.8,146.95,146.73,146.84,13841.0,144.9031,145.0512,144.834,144.9426,13841.0
2025-04-21 11:55:00,146.78,146.82,146.57,146.69,11432.0,144.8834,144.9229,144.6761,144.7945,11432.0
2025-04-21 12:00:00,146.69,146.76,146.6,146.69,3055.0,144.7945,144.8636,144.7057,144.7945,3055.0
2025-04-21 12:05:00,146.69,146.79,146.59,146.76,15272.0,144.7945,144.8933,144.6958,144.8636,15272.0
2025-04-21 12:10:00,146.59,147.11,146.59,146.89,2525.0,144.6958,145.2091,144.6958,144.992,2525.0
2025-04-21 12:15:00,147.04,147.12,146.79,146.87,18314.0,145.14,145.219,144.8933,144.9722,18314.0
2025-04-21 12:20:00,146.79,147.14,146.75,147.09,4762.0,144.8933,145.2387,144.8538,145.1894,4762.0
2025-04-21 12:25:00,147.12,147.12,146.88,146.88,1283.0,145.219,145.219,144.9821,144.9821,1283.0
2025-04-21 12:30:00,147.03,147.27,146.98,147.18,2355.0,145.1302,145.3671,145.0808,145.2782,2355.0
2025-04-21 12:35:00,147.17,147.34,146.98,147.01,986.0,145.2683,145.4361,145.0808,145.1104,986.0
2025-04-21 12:40:00,147.18,147.48,147.17,147.22,16641.0,145.2782,145.5743,145.2683,145.3177,16641.0
2025-04-21 12:45:00,147.19,147.21,146.98,147.06,2836.0,145.2881,145.3078,145.0808,145.1598,2836.0
2025-04-21 12:50:00,146.98,147.12,146.67,146.67,8403.0,145.0808,145.219,144.7748,144.7748,8403.0
2025-04-21 12:55:00,146.69,146.69,146.43,146.6,2927.0,144.7945,144.7945,144.5379,144.7057,2927.0
2025-04-21 13:00:00,146.5,146.69,146.21,146.21,26052.0,144.607,144.7945,144.3207,144.3207,26052.0
2025-04-21 13:05:00,146.25,146.42,146.25,146.39,7873.0,144.3602,144.528,144.3602,144.4984,7873.0
2025-04-21 13:10:00,146.39,146.5,146.27,146.37,4551.0,144.4984,144.607,144.38,144.4787,4551.0
2025-04-21 13:15:00,146.34,146.52,146.23,146.52,5560.0,144.4491,144.6267,144.3405,144.6267,5560.0
2025-04-21 13:20:00,146.47,146.88,146.38,146.55,5032.0,144.5774,144.9821,144.4886,144.6564,5032.0
2025-04-21 13:25:00,146.5,146.63,146.46,146.63,5256.0,144.607,144.7353,144.5675,144.7353,5256.0
2025-04-21 13:30:00,146.61,146.91,146.49,146.91,6465.0,144.7156,145.0117,144.5971,145.0117,6465.0
2025-04-21 13:35:00,146.83,147.0,146.73,146.81,17251.0,144.9327,145.1005,144.834,144.913,17251.0
2025-04-21 13:40:00,146.83,146.97,146.5,146.57,5565.0,144.9327,145.0709,144.607,144.6761,5565.0
2025-04-21 13:45:00,146.56,146.63,146.29,146.35,2312.0,144.6662,144.7353,144.3997,144.4589,2312.0
2025-04-21 13:50:00,146.44,146.5,146.22,146.25,5840.0,144.5478,144.607,144.3306,144.3602,5840.0
2025-04-21 13:55:00,146.16,146.17,146.0,146.07,5684.0,144.2714,144.2813,144.1135,144.1826,5684.0
2025-04-21 14:00:00,146.1,146.34,146.05,146.27,6060.0,144.2122,144.4491,144.1628,144.38,6060.0
2025-04-21 14:05:00,146.33,146.58,146.29,146.3,9285.0,144.4392,144.686,144.3997,144.4096,9285.0
2025-04-21 14:10:00,146.52,146.57,146.41,146.47,3365.0,144.6267,144.6761,144.5182,144.5774,3365.0
2025-04-21 14:15:00,146.4,146.77,146.4,146.64,3228.0,144.5083,144.8735,144.5083,144.7452,3228.0
2025-04-21 14:20:00,146.63,146.85,146.59,146.81,2453.0,144.7353,144.9525,144.6958,144.913,2453.0
2025-04-21 14:25:00,146.78,146.83,146.69,146.7,3410.0,144.8834,144.9327,144.7945,144.8044,3410.0
2025-04-21 14:30:00,146.76,146.9,146.7,146.73,4160.0,144.8636,145.0018,144.8044,144.834,4160.0
2025-04-21 14:35:00,146.78,146.93,146.66,146.76,2449.0,144.8834,145.0314,144.7649,144.8636,2449.0
2025-04-21 14:40:00,146.73,146.75,146.48,146.48,8244.0,144.834,144.8538,144.5873,144.5873,8244.0
2025-04-21 14:45:00,146.53,146.56,146.3,146.37,5707.0,144.6366,144.6662,144.4096,144.4787,5707.0
2025-04-21 14:50:00,146.44,146.49,146.18,146.18,5457.0,144.5478,144.5971,144.2911,144.2911,5457.0
2025-04-21 14:55:00,146.18,146.33,146.06,146.06,1350.0,144.2911,144.4392,144.1727,144.1727,1350.0
2025-04-21 15:00:00,146.08,146.48,146.08,146.21,9793.0,144.1924,144.5873,144.1924,144.3207,9793.0
2025-04-21 15:05:00,146.21,146.36,146.16,146.22,3651.0,144.3207,144.4688,144.2714,144.3306,3651.0
2025-04-21 15:10:00,146.18,146.3,146.16,146.17,6928.0,144.2911,144.4096,144.2714,144.2813,6928.0
2025-04-21 15:15:00,146.18,146.56,146.13,146.51,9082.0,144.2911,144.6662,144.2418,144.6169,9082.0
2025-04-21 15:20:00,146.51,146.74,146.43,146.5,32683.0,144.6169,144.8439,144.5379,144.607,32683.0
2025-04-21 15:25:00,146.49,146.74,146.19,146.19,34604.0,144.5971,144.8439,144.301,144.301,34604.0
2025-04-21 15:30:00,146.4,146.47,146.0,146.25,24015.0,144.5083,144.5774,144.1135,144.3602,24015.0
2025-04-21 15:35:00,146.35,146.69,145.84,146.51,58527.0,144.4589,144.7945,143.9555,144.6169,58527.0
2025-04-21 15:40:00,146.47,146.89,146.47,146.75,25216.0,144.5774,144.992,144.5774,144.8538,25216.0
2025-04-21 15:45:00,146.83,147.39,146.8,147.3,19118.0,144.9327,145.4855,144.9031,145.3967,19118.0
2025-04-21 15:50:00,147.24,147.46,147.09,147.29,51268.0,145.3374,145.5546,145.1894,145.3868,51268.0
2025-04-21 15:55:00,147.33,147.67,147.09,147.28,94780.0,145.4263,145.7619,145.1894,145.3769,94780.0
2025-04-22 09:30:00,149.34,150.5,148.78,150.31,14945.0,147.4103,148.5553,146.8575,148.3678,14945.0
2025-04-22 09:35:00,150.31,150.7,149.62,150.34,4432.0,148.3678,148.7527,147.6867,148.3974,4432.0
2025-04-22 09:40:00,150.39,150.39,149.92,149.99,2949.0,148.4467,148.4467,147.9828,148.0519,2949.0
2025-04-22 09:45:00,149.99,150.27,149.35,149.39,3359.0,148.0519,148.3283,147.4202,147.4597,3359.0
2025-04-22 09:50:00,149.1,149.39,148.97,149.05,4536.0,147.1734,147.4597,147.0451,147.1241,4536.0
2025-04-22 09:55:00,149.22,149.5,148.8,148.8,7335.0,147.2919,147.5682,146.8773,146.8773,7335.0
2025-04-22 10:00:00,148.81,148.84,148.21,148.21,6596.0,146.8872,146.9168,146.2949,146.2949,6596.0
2025-04-22 10:05:00,148.25,148.69,148.08,148.42,10304.0,146.3344,146.7687,146.1666,146.5022,10304.0
2025-04-22 10:10:00,148.4,148.4,148.0,148.14,15132.0,146.4825,146.4825,146.0876,146.2258,15132.0
2025-04-22 10:15:00,148.1,148.83,148.1,148.65,21688.0,146.1863,146.9069,146.1863,146.7292,21688.0
2025-04-22 10:20:00,148.64,148.86,148.5,148.68,5313.0,146.7194,146.9365,146.5812,146.7588,5313.0
2025-04-22 10:25:00,148.72,149.12,148.72,148.83,20058.0,146.7983,147.1931,146.7983,146.9069,20058.0
2025-04-22 10:30:00,149.06,149.27,148.86,149.27,9767.0,147.1339,147.3412,146.9365,147.3412,9767.0
2025-04-22 10:35:00,149.1,149.72,149.07,149.44,5884.0,147.1734,147.7854,147.1438,147.509,5884.0
2025-04-22 10:40:00,149.44,149.73,149.35,149.5,6048.0,147.509,147.7953,147.4202,147.5682,6048.0
2025-04-22 10:45:00,149.5,149.79,149.5,149.65,3595.0,147.5682,147.8545,147.5682,147.7163,3595.0
2025-04-22 10:50:00,149.66,149.84,149.4,149.68,5716.0,147.7262,147.9038,147.4695,147.7459,5716.0
2025-04-22 10:55:00,149.76,149.99,149.76,149.93,5500.0,147.8249,148.0519,147.8249,147.9927,5500.0
2025-04-22 11:00:00,150.09,150.52,150.09,150.52,10384.0,148.1506,148.5751,148.1506,148.5751,10384.0
2025-04-22 11:05:00,150.41,150.57,150.36,150.5,5704.0,148.4665,148.6244,148.4171,148.5553,5704.0
2025-04-22 11:10:00,150.47,150.69,150.45,150.66,2508.0,148.5257,148.7429,148.506,148.7132,2508.0
2025-04-22 11:15:00,150.74,150.83,150.3,150.44,6281.0,148.7922,148.8811,148.3579,148.4961,6281.0
2025-04-22 11:20:00,150.46,151.12,150.45,151.09,24891.0,148.5158,149.1673,148.506,149.1377,24891.0
2025-04-22 11:25:00,151.09,151.15,150.82,150.87,5140.0,149.1377,149.1969,148.8712,148.9205,5140.0
2025-04-22 11:30:00,150.85,150.85,150.5,150.69,24849.0,148.9008,148.9008,148.5553,148.7429,24849.0
2025-04-22 11:35:00,150.83,150.93,150.63,150.69,6308.0,148.8811,148.9798,148.6836,148.7429,6308.0
2025-04-22 11:40:00,150.76,150.76,150.3,150.31,28829.0,148.812,148.812,148.3579,148.3678,28829.0
2025-04-22 11:45:00,150.31,150.39,150.17,150.39,37139.0,148.3678,148.4467,148.2296,148.4467,37139.0
2025-04-22 11:50:00,150.39,150.57,150.35,150.53,15509.0,148.4467,148.6244,148.4073,148.5849,15509.0
2025-04-22 11:55:00,150.56,151.2,150.56,151.09,8176.0,148.6145,149.2463,148.6145,149.1377,8176.0
2025-04-22 12:00:00,151.25,151.75,151.25,151.5,11057.0,149.2956,149.7892,149.2956,149.5424,11057.0
2025-04-22 12:05:00,151.46,151.9,151.39,151.56,10745.0,149.5029,149.9372,149.4338,149.6016,10745.0
2025-04-22 12:10:00,151.58,151.6,151.37,151.5,9203.0,149.6214,149.6411,149.4141,149.5424,9203.0
2025-04-22 12:15:00,151.49,151.59,151.38,151.59,10333.0,149.5325,149.6312,149.4239,149.6312,10333.0
2025-04-22 12:20:00,151.58,151.95,151.48,151.88,20074.0,149.6214,149.9866,149.5227,149.9175,20074.0
2025-04-22 12:25:00,151.83,151.92,151.67,151.67,9245.0,149.8681,149.957,149.7102,149.7102,9245.0
2025-04-22 12:30:00,151.67,152.18,151.67,151.67,24713.0,149.7102,150.2136,149.7102,149.7102,24713.0
2025-04-22 12:35:00,151.65,151.65,151.02,151.11,3286.0,149.6905,149.6905,149.0686,149.1574,3286.0
2025-04-22 12:40:00,151.08,151.11,150.88,151.06,3573.0,149.1278,149.1574,148.9304,149.1081,3573.0
2025-04-22 12:45:00,150.96,150.96,150.48,150.71,4130.0,149.0094,149.0094,148.5356,148.7626,4130.0
2025-04-22 12:50:00,150.73,150.73,150.45,150.69,1890.0,148.7823,148.7823,148.506,148.7429,1890.0
2025-04-22 12:55:00,150.74,150.8,150.53,150.53,1821.0,148.7922,148.8514,148.5849,148.5849,1821.0
2025-04-22 13:00:00,150.49,150.89,150.49,150.79,5993.0,148.5454,148.9403,148.5454,148.8416,5993.0
2025-04-22 13:05:00,150.84,150.98,150.64,150.96,5621.0,148.8909,149.0291,148.6935,149.0094,5621.0
2025-04-22 13:10:00,150.67,150.67,150.04,150.04,1983.0,148.7231,148.7231,148.1013,148.1013,1983.0
2025-04-22 13:15:00,150.05,150.05,149.58,149.8,13148.0,148.1111,148.1111,147.6472,147.8644,13148.0
2025-04-22 13:20:00,149.7,149.7,149.36,149.36,10103.0,147.7657,147.7657,147.43,147.43,10103.0
2025-04-22 13:25:00,149.28,149.63,149.0,149.06,7260.0,147.3511,147.6966,147.0747,147.1339,7260.0
2025-04-22 13:30:00,149.06,149.11,148.89,148.89,2710.0,147.1339,147.1833,146.9661,146.9661,2710.0
2025-04-22 13:35:00,149.08,149.38,148.99,149.22,4939.0,147.1537,147.4498,147.0648,147.2919,4939.0
2025-04-22 13:40:00,149.24,149.35,149.04,149.09,1350.0,147.3116,147.4202,147.1142,147.1635,1350.0
2025-04-22 13:45:00,149.06,149.13,148.71,148.75,3727.0,147.1339,147.203,146.7884,146.8279,3727.0
2025-04-22 13:50:00,148.73,149.18,148.73,148.88,2423.0,146.8082,147.2524,146.8082,146.9562,2423.0
2025-04-22 13:55:00,149.03,149.05,148.78,148.78,2186.0,147.1043,147.1241,146.8575,146.8575,2186.0
2025-04-22 14:00:00,148.77,149.32,148.76,149.31,4715.0,146.8477,147.3906,146.8378,147.3807,4715.0
2025-04-22 14:05:00,149.34,149.65,149.33,149.48,3376.0,147.4103,147.7163,147.4004,147.5485,3376.0
2025-04-22 14:10:00,149.48,149.7,149.45,149.69,8078.0,147.5485,147.7657,147.5189,147.7558,8078.0
2025-04-22 14:15:00,149.82,149.92,149.67,149.82,5913.0,147.8841,147.9828,147.736,147.8841,5913.0
2025-04-22 14:20:00,149.82,150.26,149.72,150.1,3756.0,147.8841,148.3184,147.7854,148.1605,3756.0
2025-04-22 14:25:00,149.99,150.23,149.98,150.22,2140.0,148.0519,148.2888,148.042,148.2789,2140.0
2025-04-22 14:30:00,150.1,150.42,150.1,150.39,3239.0,148.1605,148.4763,148.1605,148.4467,3239.0
2025-04-22 14:35:00,150.39,150.39,150.26,150.27,2082.0,148.4467,148.4467,148.3184,148.3283,2082.0
2025-04-22 14:40:00,150.26,150.49,150.26,150.34,2281.0,148.3184,148.5454,148.3184,148.3974,2281.0
2025-04-22 14:45:00,150.39,150.5,150.38,150.44,1745.0,148.4467,148.5553,148.4369,148.4961,1745.0
2025-04-22 14:50:00,150.48,150.63,150.44,150.47,955.0,148.5356,148.6836,148.4961,148.5257,955.0
2025-04-22 14:55:00,150.57,150.68,150.42,150.48,3984.0,148.6244,148.733,148.4763,148.5356,3984.0
2025-04-22 15:00:00,150.56,150.66,150.44,150.57,3872.0,148.6145,148.7132,148.4961,148.6244,3872.0
2025-04-22 15:05:00,150.66,150.71,150.44,150.48,4015.0,148.7132,148.7626,148.4961,148.5356,4015.0
2025-04-22 15:10:00,150.46,150.54,150.41,150.53,3170.0,148.5158,148.5948,148.4665,148.5849,3170.0
2025-04-22 15:15:00,150.55,150.55,150.09,150.13,5830.0,148.6047,148.6047,148.1506,148.1901,5830.0
2025-04-22 15:20:00,150.19,150.32,150.06,150.32,3943.0,148.2493,148.3776,148.121,148.3776,3943.0
2025-04-22 15:25:00,150.41,150.52,150.33,150.44,5996.0,148.4665,148.5751,148.3875,148.4961,5996.0
2025-04-22 15:30:00,150.43,150.82,150.42,150.66,12245.0,148.4862,148.8712,148.4763,148.7132,12245.0
2025-04-22 15:35:00,150.67,150.93,150.49,150.78,17407.0,148.7231,148.9798,148.5454,148.8317,17407.0
2025-04-22 15:40:00,150.78,151.32,150.72,151.21,15532.0,148.8317,149.3647,148.7725,149.2561,15532.0
2025-04-22 15:45:00,151.14,151.37,150.93,151.33,10394.0,149.187,149.4141,148.9798,149.3746,10394.0
2025-04-22 15:50:00,151.23,151.34,150.72,151.05,16684.0,149.2759,149.3845,148.7725,149.0982,16684.0
2025-04-22 15:55:00,151.05,151.12,150.52,150.59,96525.0,149.0982,149.1673,148.5751,148.6442,96525.0
2025-04-23 09:30:00,152.99,155.22,152.98,154.54,38688.0,151.0131,153.2143,151.0033,152.5431,38688.0
2025-04-23 09:35:00,154.74,156.34,154.74,155.53,8164.0,152.7405,154.3199,152.7405,153.5203,8164.0
2025-04-23 09:40:00,155.31,156.73,155.2,156.73,19839.0,153.3032,154.7048,153.1946,154.7048,19839.0
2025-04-23 09:45:00,156.4,157.99,156.4,157.83,54685.0,154.3791,155.9485,154.3791,155.7906,54685.0
2025-04-23 09:50:00,157.83,158.3,156.88,157.5,20916.0,155.7906,156.2545,154.8529,155.4649,20916.0
2025-04-23 09:55:00,157.44,157.55,157.1,157.4,19613.0,155.4056,155.5142,155.07,155.3662,19613.0
2025-04-23 10:00:00,157.54,157.71,156.39,157.31,19327.0,155.5043,155.6722,154.3692,155.2773,19327.0
2025-04-23 10:05:00,157.27,157.68,157.03,157.55,13733.0,155.2378,155.6425,155.0009,155.5142,13733.0
2025-04-23 10:10:00,157.54,157.78,156.81,156.99,16268.0,155.5043,155.7412,154.7838,154.9615,16268.0
2025-04-23 10:15:00,156.89,157.03,155.75,156.5,30798.0,154.8627,155.0009,153.7375,154.4778,30798.0
2025-04-23 10:20:00,156.5,156.71,156.07,156.43,11195.0,154.4778,154.6851,154.0533,154.4087,11195.0
2025-04-23 10:25:00,156.43,157.38,156.42,157.33,22097.0,154.4087,155.3464,154.3988,155.2971,22097.0
2025-04-23 10:30:00,157.26,157.55,157.04,157.55,17867.0,155.228,155.5142,155.0108,155.5142,17867.0
2025-04-23 10:35:00,157.55,157.56,156.75,156.84,17435.0,155.5142,155.5241,154.7246,154.8134,17435.0
2025-04-23 10:40:00,156.78,157.05,156.61,156.93,30441.0,154.7542,155.0207,154.5864,154.9022,30441.0
2025-04-23 10:45:00,156.87,157.16,156.74,156.81,41537.0,154.843,155.1293,154.7147,154.7838,41537.0
2025-04-23 10:50:00,156.73,156.86,156.28,156.39,31504.0,154.7048,154.8331,154.2606,154.3692,31504.0
2025-04-23 10:55:00,156.37,156.41,155.91,156.09,18585.0,154.3495,154.389,153.8954,154.0731,18585.0
2025-04-23 11:00:00,156.07,156.55,155.53,156.55,20464.0,154.0533,154.5271,153.5203,154.5271,20464.0
2025-04-23 11:05:00,156.43,156.63,156.19,156.2,12518.0,154.4087,154.6061,154.1718,154.1817,12518.0
2025-04-23 11:10:00,156.3,156.3,155.86,155.86,5650.0,154.2804,154.2804,153.8461,153.8461,5650.0
2025-04-23 11:15:00,155.74,155.79,155.51,155.6,7282.0,153.7276,153.777,153.5006,153.5894,7282.0
2025-04-23 11:20:00,155.6,155.6,154.89,155.4,7426.0,153.5894,153.5894,152.8886,153.392,7426.0
2025-04-23 11:25:00,155.09,155.09,154.05,154.37,9619.0,153.086,153.086,152.0594,152.3753,9619.0
2025-04-23 11:30:00,154.31,154.5,153.67,153.79,4025.0,152.3161,152.5036,151.6844,151.8028,4025.0
2025-04-23 11:35:00,153.98,154.5,153.79,154.49,8098.0,151.9903,152.5036,151.8028,152.4938,8098.0
2025-04-23 11:40:00,154.65,154.67,154.15,154.15,3332.0,152.6517,152.6714,152.1582,152.1582,3332.0
2025-04-23 11:45:00,154.15,154.4,153.65,153.65,2745.0,152.1582,152.4049,151.6646,151.6646,2745.0
2025-04-23 11:50:00,153.78,154.06,153.47,153.81,3619.0,151.7929,152.0693,151.4869,151.8225,3619.0
2025-04-23 11:55:00,153.82,154.04,153.82,153.92,2519.0,151.8324,152.0496,151.8324,151.9311,2519.0
2025-04-23 12:00:00,153.71,153.81,153.39,153.69,4961.0,151.7238,151.8225,151.408,151.7041,4961.0
2025-04-23 12:05:00,153.83,153.83,153.52,153.68,1722.0,151.8423,151.8423,151.5363,151.6942,1722.0
2025-04-23 12:10:00,153.53,153.86,153.47,153.86,6564.0,151.5462,151.8719,151.4869,151.8719,6564.0
2025-04-23 12:15:00,153.69,153.88,153.2,153.2,6123.0,151.7041,151.8916,151.2204,151.2204,6123.0
2025-04-23 12:20:00,153.24,153.24,153.0,153.05,4742.0,151.2599,151.2599,151.023,151.0724,4742.0
2025-04-23 12:25:00,153.04,153.65,152.96,153.62,4731.0,151.0625,151.6646,150.9835,151.635,4731.0
2025-04-23 12:30:00,153.68,154.1,153.67,153.89,2211.0,151.6942,152.1088,151.6844,151.9015,2211.0
2025-04-23 12:35:00,153.81,154.15,153.81,154.15,2814.0,151.8225,152.1582,151.8225,152.1582,2814.0
2025-04-23 12:40:00,154.13,154.22,154.08,154.1,3759.0,152.1384,152.2272,152.0891,152.1088,3759.0
2025-04-23 12:45:00,154.17,154.25,153.67,153.68,9376.0,152.1779,152.2569,151.6844,151.6942,9376.0
2025-04-23 12:50:00,153.64,153.84,153.63,153.77,1624.0,151.6547,151.8522,151.6449,151.7831,1624.0
2025-04-23 12:55:00,153.8,154.06,153.8,153.92,3526.0,151.8127,152.0693,151.8127,151.9311,3526.0
2025-04-23 13:00:00,154.03,154.23,153.48,154.18,6756.0,152.0397,152.2371,151.4968,152.1878,6756.0
2025-04-23 13:05:00,154.24,154.71,154.12,154.71,36530.0,152.247,152.7109,152.1285,152.7109,36530.0
2025-04-23 13:10:00,154.58,154.8,154.43,154.8,4746.0,152.5826,152.7998,152.4345,152.7998,4746.0
2025-04-23 13:15:00,154.75,154.76,154.6,154.75,3038.0,152.7504,152.7603,152.6023,152.7504,3038.0
2025-04-23 13:20:00,154.67,154.79,154.54,154.77,7034.0,152.6714,152.7899,152.5431,152.7701,7034.0
2025-04-23 13:25:00,154.77,154.82,154.29,154.29,17783.0,152.7701,152.8195,152.2963,152.2963,17783.0
2025-04-23 13:30:00,154.41,154.43,153.71,153.71,5030.0,152.4148,152.4345,151.7238,151.7238,5030.0
2025-04-23 13:35:00,153.5,153.61,153.22,153.53,3250.0,151.5166,151.6251,151.2402,151.5462,3250.0
2025-04-23 13:40:00,153.64,153.81,153.44,153.81,2101.0,151.6547,151.8225,151.4573,151.8225,2101.0
2025-04-23 13:45:00,153.69,153.86,153.48,153.72,3795.0,151.7041,151.8719,151.4968,151.7337,3795.0
2025-04-23 13:50:00,153.63,153.98,153.48,153.94,17150.0,151.6449,151.9903,151.4968,151.9509,17150.0
2025-04-23 13:55:00,154.08,154.38,154.02,154.25,21759.0,152.0891,152.3852,152.0298,152.2569,21759.0
2025-04-23 14:00:00,154.25,154.4,153.96,154.16,6373.0,152.2569,152.4049,151.9706,152.168,6373.0
2025-04-23 14:05:00,154.16,154.25,154.04,154.06,3719.0,152.168,152.2569,152.0496,152.0693,3719.0
2025-04-23 14:10:00,154.17,154.36,153.94,153.99,6877.0,152.1779,152.3654,151.9509,152.0002,6877.0
2025-04-23 14:15:00,154.0,154.32,153.94,154.19,3367.0,152.0101,152.326,151.9509,152.1976,3367.0
2025-04-23 14:20:00,154.3,154.36,153.92,153.92,3965.0,152.3062,152.3654,151.9311,151.9311,3965.0
2025-04-23 14:25:00,153.81,153.81,153.4,153.44,2112.0,151.8225,151.8225,151.4178,151.4573,2112.0
2025-04-23 14:30:00,153.58,153.71,153.26,153.48,16472.0,151.5955,151.7238,151.2797,151.4968,16472.0
2025-04-23 14:35:00,153.47,153.72,153.46,153.71,2969.0,151.4869,151.7337,151.4771,151.7238,2969.0
2025-04-23 14:40:00,153.55,153.55,153.31,153.36,1915.0,151.5659,151.5659,151.329,151.3784,1915.0
2025-04-23 14:45:00,153.26,153.4,153.23,153.34,2556.0,151.2797,151.4178,151.25,151.3586,2556.0
2025-04-23 14:50:00,153.34,153.34,153.18,153.22,2508.0,151.3586,151.3586,151.2007,151.2402,2508.0
2025-04-23 14:55:00,153.27,153.6,153.26,153.37,3617.0,151.2895,151.6153,151.2797,151.3882,3617.0
2025-04-23 15:00:00,153.38,153.48,153.08,153.09,5650.0,151.3981,151.4968,151.102,151.1118,5650.0
2025-04-23 15:05:00,153.08,153.27,153.02,153.03,3222.0,151.102,151.2895,151.0428,151.0526,3222.0
2025-04-23 15:10:00,153.03,153.37,152.99,153.05,2710.0,151.0526,151.3882,151.0131,151.0724,2710.0
2025-04-23 15:15:00,153.01,153.17,152.91,152.98,5342.0,151.0329,151.1908,150.9342,151.0033,5342.0
2025-04-23 15:20:00,153.07,153.1,152.85,152.92,4555.0,151.0921,151.1217,150.875,150.944,4555.0
2025-04-23 15:25:00,152.94,153.16,152.88,153.03,7781.0,150.9638,151.1809,150.9046,151.0526,7781.0
2025-04-23 15:30:00,153.06,153.54,153.03,153.21,9716.0,151.0822,151.556,151.0526,151.2303,9716.0
2025-04-23 15:35:00,153.16,153.25,152.88,153.15,9200.0,151.1809,151.2698,150.9046,151.1711,9200.0
2025-04-23 15:40:00,153.19,153.41,153.09,153.29,8974.0,151.2106,151.4277,151.1118,151.3093,8974.0
2025-04-23 15:45:00,153.27,153.52,152.86,153.48,23072.0,151.2895,151.5363,150.8848,151.4968,23072.0
2025-04-23 15:50:00,153.53,153.87,153.24,153.74,16764.0,151.5462,151.8818,151.2599,151.7535,16764.0
2025-04-23 15:55:00,153.74,153.79,153.19,153.21,94922.0,151.7535,151.8028,151.2106,151.2303,94922.0
2025-04-24 09:30:00,152.64,153.44,152.25,153.19,32200.0,150.6677,151.4573,150.2827,151.2106,32200.0
2025-04-24 09:35:00,153.19,153.58,152.68,152.94,6652.0,151.2106,151.5955,150.7071,150.9638,6652.0
2025-04-24 09:40:00,153.22,153.89,153.05,153.77,7062.0,151.2402,151.9015,151.0724,151.7831,7062.0
2025-04-24 09:45:00,153.59,153.59,153.16,153.26,4049.0,151.6054,151.6054,151.1809,151.2797,4049.0
2025-04-24 09:50:00,153.28,153.48,153.13,153.27,5803.0,151.2994,151.4968,151.1513,151.2895,5803.0
2025-04-24 09:55:00,153.27,153.27,152.68,152.69,3924.0,151.2895,151.2895,150.7071,150.717,3924.0
2025-04-24 10:00:00,152.52,152.82,152.02,152.48,12718.0,150.5492,150.8453,150.0557,150.5097,12718.0
2025-04-24 10:05:00,152.5,152.83,151.91,152.01,26937.0,150.5295,150.8552,149.9471,150.0458,26937.0
2025-04-24 10:10:00,151.98,152.18,151.84,152.18,3049.0,150.0162,150.2136,149.878,150.2136,3049.0
2025-04-24 10:15:00,152.06,152.47,151.95,152.47,4396.0,150.0952,150.4999,149.9866,150.4999,4396.0
2025-04-24 10:20:00,152.54,152.6,152.42,152.55,3986.0,150.569,150.6282,150.4505,150.5788,3986.0
2025-04-24 10:25:00,152.68,153.19,152.54,152.94,9706.0,150.7071,151.2106,150.569,150.9638,9706.0
2025-04-24 10:30:00,153.14,153.53,153.08,153.47,3931.0,151.1612,151.5462,151.102,151.4869,3931.0
2025-04-24 10:35:00,153.46,153.68,153.2,153.68,4325.0,151.4771,151.6942,151.2204,151.6942,4325.0
2025-04-24 10:40:00,153.72,153.86,153.24,153.43,6713.0,151.7337,151.8719,151.2599,151.4475,6713.0
2025-04-24 10:45:00,153.43,153.44,152.96,153.13,4962.0,151.4475,151.4573,150.9835,151.1513,4962.0
2025-04-24 10:50:00,153.14,153.53,152.96,153.5,2909.0,151.1612,151.5462,150.9835,151.5166,2909.0
2025-04-24 10:55:00,153.48,153.69,153.33,153.6,14968.0,151.4968,151.7041,151.3487,151.6153,14968.0
2025-04-24 11:00:00,153.6,153.89,153.6,153.73,1878.0,151.6153,151.9015,151.6153,151.7436,1878.0
2025-04-24 11:05:00,153.69,154.05,153.68,153.95,3388.0,151.7041,152.0594,151.6942,151.9607,3388.0
2025-04-24 11:10:00,153.95,154.44,153.89,154.23,10802.0,151.9607,152.4444,151.9015,152.2371,10802.0
2025-04-24 11:15:00,154.15,154.57,154.15,154.36,6682.0,152.1582,152.5727,152.1582,152.3654,6682.0
2025-04-24 11:20:00,154.42,154.71,154.37,154.59,9072.0,152.4247,152.7109,152.3753,152.5925,9072.0
2025-04-24 11:25:00,154.44,154.54,154.07,154.23,7560.0,152.4444,152.5431,152.0792,152.2371,7560.0
2025-04-24 11:30:00,153.98,154.47,153.97,154.47,5321.0,151.9903,152.474,151.9805,152.474,5321.0
2025-04-24 11:35:00,154.27,154.39,154.26,154.26,1537.0,152.2766,152.3951,152.2667,152.2667,1537.0
2025-04-24 11:40:00,154.41,154.53,154.31,154.31,3012.0,152.4148,152.5332,152.3161,152.3161,3012.0
2025-04-24 11:45:00,154.27,154.35,154.12,154.22,9027.0,152.2766,152.3556,152.1285,152.2272,9027.0
2025-04-24 11:50:00,154.17,154.46,154.1,154.46,1825.0,152.1779,152.4641,152.1088,152.4641,1825.0
2025-04-24 11:55:00,154.51,154.54,154.25,154.27,3212.0,152.5135,152.5431,152.2569,152.2766,3212.0
2025-04-24 12:00:00,154.37,154.62,154.25,154.55,5192.0,152.3753,152.6221,152.2569,152.553,5192.0
2025-04-24 12:05:00,154.57,154.57,154.26,154.34,5520.0,152.5727,152.5727,152.2667,152.3457,5520.0
2025-04-24 12:10:00,154.34,154.72,154.34,154.62,6728.0,152.3457,152.7208,152.3457,152.6221,6728.0
2025-04-24 12:15:00,154.63,154.93,154.62,154.83,1904.0,152.632,152.9281,152.6221,152.8294,1904.0
2025-04-24 12:20:00,154.83,155.13,154.83,155.01,4678.0,152.8294,153.1255,152.8294,153.007,4678.0
2025-04-24 12:25:00,154.9,155.31,154.9,155.05,9536.0,152.8985,153.3032,152.8985,153.0465,9536.0
2025-04-24 12:30:00,155.05,155.48,155.04,155.48,8335.0,153.0465,153.471,153.0367,153.471,8335.0
2025-04-24 12:35:00,155.43,155.58,155.34,155.43,2602.0,153.4216,153.5697,153.3328,153.4216,2602.0
2025-04-24 12:40:00,155.54,155.67,155.41,155.67,5442.0,153.5302,153.6585,153.4019,153.6585,5442.0
2025-04-24 12:45:00,155.64,155.75,155.42,155.75,3962.0,153.6289,153.7375,153.4117,153.7375,3962.0
2025-04-24 12:50:00,155.66,155.75,155.46,155.75,4326.0,153.6486,153.7375,153.4512,153.7375,4326.0
2025-04-24 12:55:00,155.66,155.93,155.65,155.88,8360.0,153.6486,153.9152,153.6388,153.8658,8360.0
2025-04-24 13:00:00,155.84,155.85,155.57,155.71,18538.0,153.8263,153.8362,153.5598,153.698,18538.0
2025-04-24 13:05:00,155.71,155.77,155.27,155.27,5186.0,153.698,153.7572,153.2637,153.2637,5186.0
2025-04-24 13:10:00,155.25,155.31,155.03,155.28,31312.0,153.2439,153.3032,153.0268,153.2736,31312.0
2025-04-24 13:15:00,155.28,155.33,154.96,155.16,17235.0,153.2736,153.3229,152.9577,153.1551,17235.0
2025-04-24 13:20:00,155.09,155.31,155.08,155.18,5356.0,153.086,153.3032,153.0761,153.1748,5356.0
2025-04-24 13:25:00,155.16,155.4,155.09,155.25,5367.0,153.1551,153.392,153.086,153.2439,5367.0
2025-04-24 13:30:00,155.4,155.88,155.37,155.86,43345.0,153.392,153.8658,153.3624,153.8461,43345.0
2025-04-24 13:35:00,155.88,156.32,155.8,156.14,10276.0,153.8658,154.3001,153.7868,154.1224,10276.0
2025-04-24 13:40:00,156.14,156.39,156.0,156.04,6963.0,154.1224,154.3692,153.9842,154.0237,6963.0
2025-04-24 13:45:00,156.05,156.32,156.04,156.31,6082.0,154.0336,154.3001,154.0237,154.2902,6082.0
2025-04-24 13:50:00,156.28,156.54,156.21,156.54,6733.0,154.2606,154.5173,154.1915,154.5173,6733.0
2025-04-24 13:55:00,156.45,156.46,156.27,156.37,12701.0,154.4284,154.4383,154.2508,154.3495,12701.0
2025-04-24 14:00:00,156.21,156.67,156.21,156.58,5122.0,154.1915,154.6456,154.1915,154.5568,5122.0
2025-04-24 14:05:00,156.55,156.74,156.42,156.51,13178.0,154.5271,154.7147,154.3988,154.4877,13178.0
2025-04-24 14:10:00,156.5,156.68,156.42,156.49,17580.0,154.4778,154.6555,154.3988,154.4679,17580.0
2025-04-24 14:15:00,156.49,156.56,156.26,156.37,19388.0,154.4679,154.537,154.2409,154.3495,19388.0
2025-04-24 14:20:00,156.37,156.56,156.31,156.56,7714.0,154.3495,154.537,154.2902,154.537,7714.0
2025-04-24 14:25:00,156.51,156.53,156.37,156.47,6583.0,154.4877,154.5074,154.3495,154.4482,6583.0
2025-04-24 14:30:00,156.49,156.85,156.46,156.69,27131.0,154.4679,154.8233,154.4383,154.6653,27131.0
2025-04-24 14:35:00,156.75,156.77,156.42,156.7,9931.0,154.7246,154.7443,154.3988,154.6752,9931.0
2025-04-24 14:40:00,156.65,156.65,156.39,156.47,5218.0,154.6258,154.6258,154.3692,154.4482,5218.0
2025-04-24 14:45:00,156.44,156.47,156.16,156.38,4724.0,154.4186,154.4482,154.1422,154.3593,4724.0
2025-04-24 14:50:00,156.38,156.67,156.38,156.52,3969.0,154.3593,154.6456,154.3593,154.4975,3969.0
2025-04-24 14:55:00,156.55,156.56,156.41,156.56,5076.0,154.5271,154.537,154.389,154.537,5076.0
2025-04-24 15:00:00,156.48,156.52,156.13,156.13,10422.0,154.458,154.4975,154.1126,154.1126,10422.0
2025-04-24 15:05:00,156.08,156.32,156.05,156.24,15385.0,154.0632,154.3001,154.0336,154.2211,15385.0
2025-04-24 15:10:00,156.17,156.23,155.98,156.17,21409.0,154.1521,154.2113,153.9645,154.1521,21409.0
2025-04-24 15:15:00,156.17,156.43,156.09,156.3,9451.0,154.1521,154.4087,154.0731,154.2804,9451.0
2025-04-24 15:20:00,156.39,156.55,156.28,156.37,6597.0,154.3692,154.5271,154.2606,154.3495,6597.0
2025-04-24 15:25:00,156.36,156.63,156.3,156.36,15455.0,154.3396,154.6061,154.2804,154.3396,15455.0
2025-04-24 15:30:00,156.36,156.58,156.33,156.36,4499.0,154.3396,154.5568,154.31,154.3396,4499.0
2025-04-24 15:35:00,156.28,156.79,155.99,156.59,26482.0,154.2606,154.764,153.9744,154.5666,26482.0
2025-04-24 15:40:00,156.67,156.87,156.64,156.84,12118.0,154.6456,154.843,154.616,154.8134,12118.0
2025-04-24 15:45:00,156.84,157.3,156.8,157.13,19537.0,154.8134,155.2675,154.7739,155.0996,19537.0
2025-04-24 15:50:00,157.28,157.28,156.86,157.02,42215.0,155.2477,155.2477,154.8331,154.9911,42215.0
2025-04-24 15:55:00,156.96,157.0,156.19,156.26,115412.0,154.9318,154.9713,154.1718,154.2409,115412.0
2025-04-25 09:30:00,156.33,156.78,155.54,155.54,20980.0,154.31,154.7542,153.5302,153.5302,20980.0
2025-04-25 09:35:00,155.92,157.17,155.91,156.71,11551.0,153.9053,155.1391,153.8954,154.6851,11551.0
2025-04-25 09:40:00,157.06,157.06,156.19,156.33,13269.0,155.0306,155.0306,154.1718,154.31,13269.0
2025-04-25 09:45:00,156.19,156.63,156.12,156.44,22549.0,154.1718,154.6061,154.1027,154.4186,22549.0
2025-04-25 09:50:00,156.47,156.89,156.42,156.89,4585.0,154.4482,154.8627,154.3988,154.8627,4585.0
2025-04-25 09:55:00,156.88,157.03,156.2,156.36,21489.0,154.8529,155.0009,154.1817,154.3396,21489.0
2025-04-25 10:00:00,156.57,156.68,156.08,156.08,8139.0,154.5469,154.6555,154.0632,154.0632,8139.0
2025-04-25 10:05:00,156.04,156.83,155.95,156.67,12953.0,154.0237,154.8035,153.9349,154.6456,12953.0
2025-04-25 10:10:00,156.67,157.01,156.52,156.78,8986.0,154.6456,154.9812,154.4975,154.7542,8986.0
2025-04-25 10:15:00,156.89,157.26,156.74,156.82,14369.0,154.8627,155.228,154.7147,154.7937,14369.0
2025-04-25 10:20:00,156.71,156.78,156.09,156.68,7005.0,154.6851,154.7542,154.0731,154.6555,7005.0
2025-04-25 10:25:00,156.65,156.79,156.37,156.55,3656.0,154.6258,154.764,154.3495,154.5271,3656.0
2025-04-25 10:30:00,156.47,156.57,156.25,156.43,3966.0,154.4482,154.5469,154.231,154.4087,3966.0
2025-04-25 10:35:00,156.51,156.71,156.43,156.57,4632.0,154.4877,154.6851,154.4087,154.5469,4632.0
2025-04-25 10:40:00,156.57,156.9,156.57,156.82,3947.0,154.5469,154.8726,154.5469,154.7937,3947.0
2025-04-25 10:45:00,156.8,156.88,156.67,156.77,4976.0,154.7739,154.8529,154.6456,154.7443,4976.0
2025-04-25 10:50:00,156.77,156.89,156.47,156.82,15347.0,154.7443,154.8627,154.4482,154.7937,15347.0
2025-04-25 10:55:00,156.89,156.9,156.53,156.89,13256.0,154.8627,154.8726,154.5074,154.8627,13256.0
2025-04-25 11:00:00,156.92,157.25,156.9,157.2,4692.0,154.8924,155.2181,154.8726,155.1687,4692.0
2025-04-25 11:05:00,157.2,157.2,156.69,156.95,6126.0,155.1687,155.1687,154.6653,154.922,6126.0
2025-04-25 11:10:00,156.89,157.18,156.89,157.08,7891.0,154.8627,155.149,154.8627,155.0503,7891.0
2025-04-25 11:15:00,157.18,157.2,156.69,156.82,6318.0,155.149,155.1687,154.6653,154.7937,6318.0
2025-04-25 11:20:00,156.82,157.12,156.81,157.12,3748.0,154.7937,155.0898,154.7838,155.0898,3748.0
2025-04-25 11:25:00,157.11,157.12,156.95,157.01,4006.0,155.0799,155.0898,154.922,154.9812,4006.0
2025-04-25 11:30:00,157.04,157.07,156.71,156.86,5595.0,155.0108,155.0404,154.6851,154.8331,5595.0
2025-04-25 11:35:00,156.8,156.97,156.71,156.97,5652.0,154.7739,154.9417,154.6851,154.9417,5652.0
2025-04-25 11:40:00,156.95,157.22,156.95,157.16,5414.0,154.922,155.1885,154.922,155.1293,5414.0
2025-04-25 11:45:00,157.13,157.31,157.11,157.31,3138.0,155.0996,155.2773,155.0799,155.2773,3138.0
2025-04-25 11:50:00,157.27,157.46,157.24,157.34,13172.0,155.2378,155.4254,155.2082,155.3069,13172.0
2025-04-25 11:55:00,157.41,157.51,157.39,157.47,4644.0,155.376,155.4747,155.3563,155.4353,4644.0
2025-04-25 12:00:00,157.47,157.52,157.33,157.45,7988.0,155.4353,155.4846,155.2971,155.4155,7988.0
2025-04-25 12:05:00,157.34,157.58,157.27,157.27,4302.0,155.3069,155.5438,155.2378,155.2378,4302.0
2025-04-25 12:10:00,157.27,157.38,157.22,157.28,3859.0,155.2378,155.3464,155.1885,155.2477,3859.0
2025-04-25 12:15:00,157.3,157.31,157.09,157.25,2562.0,155.2675,155.2773,155.0602,155.2181,2562.0
2025-04-25 12:20:00,157.28,157.28,156.87,157.26,7164.0,155.2477,155.2477,154.843,155.228,7164.0
2025-04-25 12:25:00,157.13,157.24,157.07,157.16,1275.0,155.0996,155.2082,155.0404,155.1293,1275.0
2025-04-25 12:30:00,157.24,157.25,157.12,157.23,4452.0,155.2082,155.2181,155.0898,155.1984,4452.0
2025-04-25 12:35:00,157.18,157.38,157.12,157.21,8879.0,155.149,155.3464,155.0898,155.1786,8879.0
2025-04-25 12:40:00,157.14,157.26,157.11,157.16,1998.0,155.1095,155.228,155.0799,155.1293,1998.0
2025-04-25 12:45:00,157.17,157.24,156.98,157.02,2189.0,155.1391,155.2082,154.9516,154.9911,2189.0
2025-04-25 12:50:00,156.95,157.07,156.93,157.06,2524.0,154.922,155.0404,154.9022,155.0306,2524.0
2025-04-25 12:55:00,157.08,157.08,156.91,156.96,2384.0,155.0503,155.0503,154.8825,154.9318,2384.0
2025-04-25 13:00:00,156.96,157.14,156.96,156.99,4535.0,154.9318,155.1095,154.9318,154.9615,4535.0
2025-04-25 13:05:00,156.97,157.31,156.96,157.29,4226.0,154.9417,155.2773,154.9318,155.2576,4226.0
2025-04-25 13:10:00,157.17,157.32,157.16,157.32,2479.0,155.1391,155.2872,155.1293,155.2872,2479.0
2025-04-25 13:15:00,157.37,157.45,157.24,157.45,5088.0,155.3365,155.4155,155.2082,155.4155,5088.0
2025-04-25 13:20:00,157.45,157.58,157.41,157.58,4335.0,155.4155,155.5438,155.376,155.5438,4335.0
2025-04-25 13:25:00,157.49,157.6,157.44,157.6,2490.0,155.455,155.5636,155.4056,155.5636,2490.0
2025-04-25 13:30:00,157.62,157.67,157.42,157.67,6004.0,155.5833,155.6327,155.3859,155.6327,6004.0
2025-04-25 13:35:00,157.68,157.77,157.12,157.29,16495.0,155.6425,155.7314,155.0898,155.2576,16495.0
2025-04-25 13:40:00,157.28,157.54,157.21,157.21,5505.0,155.2477,155.5043,155.1786,155.1786,5505.0
2025-04-25 13:45:00,157.12,157.2,156.78,156.96,6423.0,155.0898,155.1687,154.7542,154.9318,6423.0
2025-04-25 13:50:00,156.95,156.95,156.66,156.66,5044.0,154.922,154.922,154.6357,154.6357,5044.0
2025-04-25 13:55:00,156.59,156.62,156.25,156.28,3566.0,154.5666,154.5962,154.231,154.2606,3566.0
2025-04-25 14:00:00,156.28,156.65,156.11,156.51,3890.0,154.2606,154.6258,154.0928,154.4877,3890.0
2025-04-25 14:05:00,156.62,156.87,156.62,156.87,8289.0,154.5962,154.843,154.5962,154.843,8289.0
2025-04-25 14:10:00,156.88,157.11,156.88,157.02,1731.0,154.8529,155.0799,154.8529,154.9911,1731.0
2025-04-25 14:15:00,157.03,157.2,156.89,157.18,4109.0,155.0009,155.1687,154.8627,155.149,4109.0
2025-04-25 14:20:00,157.19,157.65,157.06,157.65,2816.0,155.1589,155.6129,155.0306,155.6129,2816.0
2025-04-25 14:25:00,157.59,157.59,157.16,157.43,7533.0,155.5537,155.5537,155.1293,155.3958,7533.0
2025-04-25 14:30:00,157.5,157.51,157.27,157.37,3957.0,155.4649,155.4747,155.2378,155.3365,3957.0
2025-04-25 14:35:00,157.37,157.42,157.28,157.36,2308.0,155.3365,155.3859,155.2477,155.3267,2308.0
2025-04-25 14:40:00,157.36,157.54,157.32,157.48,3908.0,155.3267,155.5043,155.2872,155.4451,3908.0
2025-04-25 14:45:00,157.48,157.62,157.34,157.37,3667.0,155.4451,155.5833,155.3069,155.3365,3667.0
2025-04-25 14:50:00,157.37,157.37,156.99,157.36,6602.0,155.3365,155.3365,154.9615,155.3267,6602.0
2025-04-25 14:55:00,157.34,157.35,157.12,157.19,4937.0,155.3069,155.3168,155.0898,155.1589,4937.0
2025-04-25 15:00:00,157.13,157.4,157.12,157.36,3232.0,155.0996,155.3662,155.0898,155.3267,3232.0
2025-04-25 15:05:00,157.4,157.42,157.18,157.19,2858.0,155.3662,155.3859,155.149,155.1589,2858.0
2025-04-25 15:10:00,157.1,157.2,157.04,157.12,3024.0,155.07,155.1687,155.0108,155.0898,3024.0
2025-04-25 15:15:00,157.17,157.21,156.96,157.12,3458.0,155.1391,155.1786,154.9318,155.0898,3458.0
2025-04-25 15:20:00,157.12,157.26,157.12,157.19,2821.0,155.0898,155.228,155.0898,155.1589,2821.0
2025-04-25 15:25:00,157.21,157.29,156.75,156.8,15687.0,155.1786,155.2576,154.7246,154.7739,15687.0
2025-04-25 15:30:00,156.73,156.96,156.61,156.86,9617.0,154.7048,154.9318,154.5864,154.8331,9617.0
2025-04-25 15:35:00,156.8,157.09,156.5,156.91,14854.0,154.7739,155.0602,154.4778,154.8825,14854.0
2025-04-25 15:40:00,156.91,157.09,156.73,157.0,10680.0,154.8825,155.0602,154.7048,154.9713,10680.0
2025-04-25 15:45:00,157.0,157.0,156.74,156.88,19538.0,154.9713,154.9713,154.7147,154.8529,19538.0
2025-04-25 15:50:00,156.98,157.35,156.83,157.17,30648.0,154.9516,155.3168,154.8035,155.1391,30648.0
2025-04-25 15:55:00,157.11,157.17,156.54,156.63,86410.0,155.0799,155.1391,154.5173,154.6061,86410.0
2025-04-28 09:30:00,156.91,158.47,156.66,158.18,18114.0,154.8825,156.4223,154.6357,156.1361,18114.0
2025-04-28 09:35:00,158.27,158.3,157.83,157.85,1797.0,156.2249,156.2545,155.7906,155.8103,1797.0
2025-04-28 09:40:00,157.65,158.34,157.32,157.32,7863.0,155.6129,156.294,155.2872,155.2872,7863.0
2025-04-28 09:45:00,157.37,158.15,157.0,157.32,2829.0,155.3365,156.1065,154.9713,155.2872,2829.0
2025-04-28 09:50:00,157.48,157.48,157.04,157.4,3242.0,155.4451,155.4451,155.0108,155.3662,3242.0
2025-04-28 09:55:00,157.27,157.51,157.25,157.36,3275.0,155.2378,155.4747,155.2181,155.3267,3275.0
2025-04-28 10:00:00,157.26,157.37,156.85,156.96,8815.0,155.228,155.3365,154.8233,154.9318,8815.0
2025-04-28 10:05:00,157.09,157.42,157.09,157.36,3568.0,155.0602,155.3859,155.0602,155.3267,3568.0
2025-04-28 10:10:00,157.41,157.46,157.21,157.3,2339.0,155.376,155.4254,155.1786,155.2675,2339.0
2025-04-28 10:15:00,157.3,157.71,157.3,157.71,2088.0,155.2675,155.6722,155.2675,155.6722,2088.0
2025-04-28 10:20:00,157.74,158.09,157.74,157.91,3036.0,155.7018,156.0472,155.7018,155.8696,3036.0
2025-04-28 10:25:00,158.06,158.12,157.75,157.76,3805.0,156.0176,156.0769,155.7116,155.7215,3805.0
2025-04-28 10:30:00,157.74,157.86,157.66,157.77,11226.0,155.7018,155.8202,155.6228,155.7314,11226.0
2025-04-28 10:35:00,157.89,158.13,157.86,158.1,3623.0,155.8498,156.0867,155.8202,156.0571,3623.0
2025-04-28 10:40:00,158.13,158.23,157.88,158.13,5793.0,156.0867,156.1854,155.84,156.0867,5793.0
2025-04-28 10:45:00,158.12,158.33,158.03,158.25,3950.0,156.0769,156.2841,155.988,156.2052,3950.0
2025-04-28 10:50:00,158.33,158.5,158.16,158.5,6937.0,156.2841,156.4519,156.1163,156.4519,6937.0
2025-04-28 10:55:00,158.48,158.54,158.28,158.32,3031.0,156.4322,156.4914,156.2348,156.2743,3031.0
2025-04-28 11:00:00,158.4,158.51,158.03,158.03,8489.0,156.3532,156.4618,155.988,155.988,8489.0
2025-04-28 11:05:00,158.0,158.06,157.2,157.21,9569.0,155.9584,156.0176,155.1687,155.1786,9569.0
2025-04-28 11:10:00,157.15,157.31,157.01,157.28,2727.0,155.1194,155.2773,154.9812,155.2477,2727.0
2025-04-28 11:15:00,157.18,157.18,156.77,156.79,1613.0,155.149,155.149,154.7443,154.764,1613.0
2025-04-28 11:20:00,156.98,156.98,156.54,156.62,4411.0,154.9516,154.9516,154.5173,154.5962,4411.0
2025-04-28 11:25:00,156.55,156.61,156.27,156.43,2707.0,154.5271,154.5864,154.2508,154.4087,2707.0
2025-04-28 11:30:00,156.44,156.89,156.37,156.81,5994.0,154.4186,154.8627,154.3495,154.7838,5994.0
2025-04-28 11:35:00,156.8,157.12,156.79,157.12,1732.0,154.7739,155.0898,154.764,155.0898,1732.0
2025-04-28 11:40:00,157.2,157.3,157.12,157.15,2210.0,155.1687,155.2675,155.0898,155.1194,2210.0
2025-04-28 11:45:00,157.14,157.14,157.08,157.08,1229.0,155.1095,155.1095,155.0503,155.0503,1229.0
2025-04-28 11:50:00,157.22,157.38,157.14,157.21,2620.0,155.1885,155.3464,155.1095,155.1786,2620.0
2025-04-28 11:55:00,157.19,157.21,156.86,156.87,15290.0,155.1589,155.1786,154.8331,154.843,15290.0
2025-04-28 12:00:00,156.88,156.95,156.59,156.68,10549.0,154.8529,154.922,154.5666,154.6555,10549.0
2025-04-28 12:05:00,156.68,156.76,156.25,156.36,11235.0,154.6555,154.7344,154.231,154.3396,11235.0
2025-04-28 12:10:00,156.36,156.37,156.18,156.31,9003.0,154.3396,154.3495,154.1619,154.2902,9003.0
2025-04-28 12:15:00,156.42,156.76,156.35,156.75,7825.0,154.3988,154.7344,154.3297,154.7246,7825.0
2025-04-28 12:20:00,156.75,156.97,156.62,156.9,12376.0,154.7246,154.9417,154.5962,154.8726,12376.0
2025-04-28 12:25:00,156.97,156.97,156.8,156.94,8775.0,154.9417,154.9417,154.7739,154.9121,8775.0
2025-04-28 12:30:00,156.91,157.06,156.91,157.01,4072.0,154.8825,155.0306,154.8825,154.9812,4072.0
2025-04-28 12:35:00,156.96,157.22,156.96,157.15,5475.0,154.9318,155.1885,154.9318,155.1194,5475.0
2025-04-28 12:40:00,157.16,157.44,157.15,157.4,3435.0,155.1293,155.4056,155.1194,155.3662,3435.0
2025-04-28 12:45:00,157.4,157.51,157.32,157.45,5598.0,155.3662,155.4747,155.2872,155.4155,5598.0
2025-04-28 12:50:00,157.46,157.51,157.27,157.51,8857.0,155.4254,155.4747,155.2378,155.4747,8857.0
2025-04-28 12:55:00,157.51,157.52,157.35,157.4,15477.0,155.4747,155.4846,155.3168,155.3662,15477.0
2025-04-28 13:00:00,157.46,157.47,157.14,157.22,6349.0,155.4254,155.4353,155.1095,155.1885,6349.0
2025-04-28 13:05:00,157.22,157.22,156.91,156.98,5272.0,155.1885,155.1885,154.8825,154.9516,5272.0
2025-04-28 13:10:00,156.89,157.05,156.88,156.97,5898.0,154.8627,155.0207,154.8529,154.9417,5898.0
2025-04-28 13:15:00,157.03,157.11,156.97,157.06,7776.0,155.0009,155.0799,154.9417,155.0306,7776.0
2025-04-28 13:20:00,157.09,157.09,156.91,156.99,8693.0,155.0602,155.0602,154.8825,154.9615,8693.0
2025-04-28 13:25:00,157.01,157.1,156.5,156.5,26154.0,154.9812,155.07,154.4778,154.4778,26154.0
2025-04-28 13:30:00,156.5,156.68,156.42,156.65,8250.0,154.4778,154.6555,154.3988,154.6258,8250.0
2025-04-28 13:35:00,156.65,156.84,156.56,156.84,2993.0,154.6258,154.8134,154.537,154.8134,2993.0
2025-04-28 13:40:00,156.82,156.92,156.7,156.76,3790.0,154.7937,154.8924,154.6752,154.7344,3790.0
2025-04-28 13:45:00,156.74,156.86,156.73,156.81,1830.0,154.7147,154.8331,154.7048,154.7838,1830.0
2025-04-28 13:50:00,156.83,157.06,156.83,156.98,3358.0,154.8035,155.0306,154.8035,154.9516,3358.0
2025-04-28 13:55:00,156.98,157.3,156.96,157.3,3232.0,154.9516,155.2675,154.9318,155.2675,3232.0
2025-04-28 14:00:00,157.25,157.52,157.21,157.46,6850.0,155.2181,155.4846,155.1786,155.4254,6850.0
2025-04-28 14:05:00,157.51,157.57,157.36,157.57,7408.0,155.4747,155.534,155.3267,155.534,7408.0
2025-04-28 14:10:00,157.57,157.57,157.4,157.45,3879.0,155.534,155.534,155.3662,155.4155,3879.0
2025-04-28 14:15:00,157.47,157.48,157.38,157.48,3647.0,155.4353,155.4451,155.3464,155.4451,3647.0
2025-04-28 14:20:00,157.43,157.48,157.36,157.47,4412.0,155.3958,155.4451,155.3267,155.4353,4412.0
2025-04-28 14:25:00,157.48,157.72,157.45,157.7,4882.0,155.4451,155.682,155.4155,155.6623,4882.0
2025-04-28 14:30:00,157.71,157.91,157.6,157.74,7763.0,155.6722,155.8696,155.5636,155.7018,7763.0
2025-04-28 14:35:00,157.79,157.94,157.71,157.87,4769.0,155.7511,155.8992,155.6722,155.8301,4769.0
2025-04-28 14:40:00,157.86,157.91,157.78,157.84,4599.0,155.8202,155.8696,155.7412,155.8005,4599.0
2025-04-28 14:45:00,157.8,157.99,157.71,157.99,8258.0,155.761,155.9485,155.6722,155.9485,8258.0
2025-04-28 14:50:00,157.91,157.97,157.81,157.81,3978.0,155.8696,155.9288,155.7709,155.7709,3978.0
2025-04-28 14:55:00,157.81,157.88,157.74,157.87,7138.0,155.7709,155.84,155.7018,155.8301,7138.0
2025-04-28 15:00:00,157.84,158.07,157.83,158.06,21528.0,155.8005,156.0275,155.7906,156.0176,21528.0
2025-04-28 15:05:00,158.06,158.16,158.0,158.14,24585.0,156.0176,156.1163,155.9584,156.0966,24585.0
2025-04-28 15:10:00,158.12,158.12,157.92,158.02,9896.0,156.0769,156.0769,155.8794,155.9781,9896.0
2025-04-28 15:15:00,158.06,158.14,157.99,158.14,9213.0,156.0176,156.0966,155.9485,156.0966,9213.0
2025-04-28 15:20:00,158.14,158.27,158.02,158.26,9576.0,156.0966,156.2249,155.9781,156.215,9576.0
2025-04-28 15:25:00,158.23,158.36,158.17,158.27,10117.0,156.1854,156.3138,156.1262,156.2249,10117.0
2025-04-28 15:30:00,158.27,158.28,158.02,158.17,12722.0,156.2249,156.2348,155.9781,156.1262,12722.0
2025-04-28 15:35:00,158.14,158.43,157.86,158.28,27972.0,156.0966,156.3828,155.8202,156.2348,27972.0
2025-04-28 15:40:00,158.28,158.54,158.25,158.52,12307.0,156.2348,156.4914,156.2052,156.4717,12307.0
2025-04-28 15:45:00,158.53,158.75,158.53,158.61,13882.0,156.4816,156.6987,156.4816,156.5605,13882.0
2025-04-28 15:50:00,158.6,159.01,158.57,158.83,51667.0,156.5507,156.9554,156.521,156.7777,51667.0
2025-04-28 15:55:00,158.83,159.02,158.46,158.48,126062.0,156.7777,156.9652,156.4125,156.4322,126062.0
2025-04-29 09:30:00,157.18,158.47,157.08,157.87,23330.0,155.149,156.4223,155.0503,155.8301,23330.0
2025-04-29 09:35:00,157.84,157.85,157.29,157.59,3000.0,155.8005,155.8103,155.2576,155.5537,3000.0
2025-04-29 09:40:00,157.43,157.66,156.94,157.14,9695.0,155.3958,155.6228,154.9121,155.1095,9695.0
2025-04-29 09:45:00,157.07,157.3,156.58,156.87,14774.0,155.0404,155.2675,154.5568,154.843,14774.0
2025-04-29 09:50:00,157.06,157.48,156.82,156.82,6647.0,155.0306,155.4451,154.7937,154.7937,6647.0
2025-04-29 09:55:00,156.67,157.07,156.62,156.82,4968.0,154.6456,155.0404,154.5962,154.7937,4968.0
2025-04-29 10:00:00,156.73,157.06,156.4,156.79,9015.0,154.7048,155.0306,154.3791,154.764,9015.0
2025-04-29 10:05:00,156.72,157.09,156.72,156.82,5991.0,154.6949,155.0602,154.6949,154.7937,5991.0
2025-04-29 10:10:00,156.76,156.91,156.03,156.03,2872.0,154.7344,154.8825,154.0139,154.0139,2872.0
2025-04-29 10:15:00,156.02,156.13,155.92,156.13,613.0,154.004,154.1126,153.9053,154.1126,613.0
2025-04-29 10:20:00,155.86,155.89,155.32,155.46,5741.0,153.8461,153.8757,153.313,153.4512,5741.0
2025-04-29 10:25:00,155.58,155.58,155.3,155.46,8067.0,153.5697,153.5697,153.2933,153.4512,8067.0
2025-04-29 10:30:00,155.42,155.58,155.33,155.5,5961.0,153.4117,153.5697,153.3229,153.4907,5961.0
2025-04-29 10:35:00,155.56,156.24,155.55,156.15,4565.0,153.5499,154.2211,153.5401,154.1323,4565.0
2025-04-29 10:40:00,156.25,156.28,155.97,156.15,4378.0,154.231,154.2606,153.9546,154.1323,4378.0
2025-04-29 10:45:00,156.27,156.67,156.23,156.54,16963.0,154.2508,154.6456,154.2113,154.5173,16963.0
2025-04-29 10:50:00,156.53,156.58,156.2,156.37,7900.0,154.5074,154.5568,154.1817,154.3495,7900.0
2025-04-29 10:55:00,156.39,156.63,156.38,156.47,11492.0,154.3692,154.6061,154.3593,154.4482,11492.0
2025-04-29 11:00:00,156.5,156.64,156.39,156.39,5966.0,154.4778,154.616,154.3692,154.3692,5966.0
2025-04-29 11:05:00,156.25,156.53,156.1,156.43,7982.0,154.231,154.5074,154.083,154.4087,7982.0
2025-04-29 11:10:00,156.34,156.71,156.34,156.66,13553.0,154.3199,154.6851,154.3199,154.6357,13553.0
2025-04-29 11:15:00,156.68,156.72,156.05,156.08,11358.0,154.6555,154.6949,154.0336,154.0632,11358.0
2025-04-29 11:20:00,156.17,156.34,156.01,156.34,6291.0,154.1521,154.3199,153.9941,154.3199,6291.0
2025-04-29 11:25:00,156.27,156.86,156.27,156.77,6903.0,154.2508,154.8331,154.2508,154.7443,6903.0
2025-04-29 11:30:00,156.88,156.88,156.21,156.23,7613.0,154.8529,154.8529,154.1915,154.2113,7613.0
2025-04-29 11:35:00,156.22,156.59,156.11,156.57,3897.0,154.2014,154.5666,154.0928,154.5469,3897.0
2025-04-29 11:40:00,156.48,156.58,156.4,156.54,1808.0,154.458,154.5568,154.3791,154.5173,1808.0
2025-04-29 11:45:00,156.71,156.71,156.47,156.63,5549.0,154.6851,154.6851,154.4482,154.6061,5549.0
2025-04-29 11:50:00,156.63,156.64,156.4,156.4,2324.0,154.6061,154.616,154.3791,154.3791,2324.0
2025-04-29 11:55:00,156.47,156.48,156.14,156.28,4453.0,154.4482,154.458,154.1224,154.2606,4453.0
2025-04-29 12:00:00,156.28,156.4,156.26,156.33,3534.0,154.2606,154.3791,154.2409,154.31,3534.0
2025-04-29 12:05:00,156.23,156.7,156.22,156.7,2668.0,154.2113,154.6752,154.2014,154.6752,2668.0
2025-04-29 12:10:00,156.71,156.82,156.63,156.64,900.0,154.6851,154.7937,154.6061,154.616,900.0
2025-04-29 12:15:00,156.6,156.82,156.6,156.68,5538.0,154.5765,154.7937,154.5765,154.6555,5538.0
2025-04-29 12:20:00,156.7,156.81,156.61,156.71,2249.0,154.6752,154.7838,154.5864,154.6851,2249.0
2025-04-29 12:25:00,156.74,156.81,156.57,156.61,6613.0,154.7147,154.7838,154.5469,154.5864,6613.0
2025-04-29 12:30:00,156.6,156.75,156.58,156.75,1800.0,154.5765,154.7246,154.5568,154.7246,1800.0
2025-04-29 12:35:00,156.72,156.75,156.54,156.75,3169.0,154.6949,154.7246,154.5173,154.7246,3169.0
2025-04-29 12:40:00,156.67,156.69,156.53,156.63,7130.0,154.6456,154.6653,154.5074,154.6061,7130.0
2025-04-29 12:45:00,156.62,156.62,156.12,156.26,7563.0,154.5962,154.5962,154.1027,154.2409,7563.0
2025-04-29 12:50:00,156.26,156.4,156.21,156.21,4207.0,154.2409,154.3791,154.1915,154.1915,4207.0
2025-04-29 12:55:00,156.3,156.36,156.18,156.27,5740.0,154.2804,154.3396,154.1619,154.2508,5740.0
2025-04-29 13:00:00,156.31,156.65,156.27,156.33,27767.0,154.2902,154.6258,154.2508,154.31,27767.0
2025-04-29 13:05:00,156.45,156.88,156.43,156.88,3602.0,154.4284,154.8529,154.4087,154.8529,3602.0
2025-04-29 13:10:00,156.76,156.82,156.65,156.8,3818.0,154.7344,154.7937,154.6258,154.7739,3818.0
2025-04-29 13:15:00,156.81,157.16,156.81,157.15,1709.0,154.7838,155.1293,154.7838,155.1194,1709.0
2025-04-29 13:20:00,157.16,157.31,157.09,157.27,5876.0,155.1293,155.2773,155.0602,155.2378,5876.0
2025-04-29 13:25:00,157.27,157.42,157.24,157.35,3603.0,155.2378,155.3859,155.2082,155.3168,3603.0
2025-04-29 13:30:00,157.36,157.45,157.3,157.45,5638.0,155.3267,155.4155,155.2675,155.4155,5638.0
2025-04-29 13:35:00,157.55,157.56,157.24,157.31,8657.0,155.5142,155.5241,155.2082,155.2773,8657.0
2025-04-29 13:40:00,157.3,157.38,157.29,157.31,1319.0,155.2675,155.3464,155.2576,155.2773,1319.0
2025-04-29 13:45:00,157.34,157.79,157.27,157.67,6625.0,155.3069,155.7511,155.2378,155.6327,6625.0
2025-04-29 13:50:00,157.67,157.79,157.63,157.73,3073.0,155.6327,155.7511,155.5932,155.6919,3073.0
2025-04-29 13:55:00,157.91,158.05,157.88,157.94,2299.0,155.8696,156.0078,155.84,155.8992,2299.0
2025-04-29 14:00:00,158.05,158.18,158.04,158.18,3546.0,156.0078,156.1361,155.9979,156.1361,3546.0
2025-04-29 14:05:00,158.1,158.25,157.9,158.1,9574.0,156.0571,156.2052,155.8597,156.0571,9574.0
2025-04-29 14:10:00,158.1,158.16,157.95,158.02,3699.0,156.0571,156.1163,155.9091,155.9781,3699.0
2025-04-29 14:15:00,158.02,158.16,157.83,157.86,5851.0,155.9781,156.1163,155.7906,155.8202,5851.0
2025-04-29 14:20:00,157.9,157.92,157.69,157.72,4361.0,155.8597,155.8794,155.6524,155.682,4361.0
2025-04-29 14:25:00,157.61,157.7,157.5,157.69,6679.0,155.5734,155.6623,155.4649,155.6524,6679.0
2025-04-29 14:30:00,157.68,157.72,157.36,157.43,8749.0,155.6425,155.682,155.3267,155.3958,8749.0
2025-04-29 14:35:00,157.47,157.47,157.12,157.12,3947.0,155.4353,155.4353,155.0898,155.0898,3947.0
2025-04-29 14:40:00,157.12,157.25,157.11,157.22,5552.0,155.0898,155.2181,155.0799,155.1885,5552.0
2025-04-29 14:45:00,157.2,157.2,157.04,157.12,5162.0,155.1687,155.1687,155.0108,155.0898,5162.0
2025-04-29 14:50:00,157.12,157.12,156.84,157.03,8462.0,155.0898,155.0898,154.8134,155.0009,8462.0
2025-04-29 14:55:00,156.97,157.1,156.93,157.1,4716.0,154.9417,155.07,154.9022,155.07,4716.0
2025-04-29 15:00:00,157.1,157.16,156.77,156.77,37510.0,155.07,155.1293,154.7443,154.7443,37510.0
2025-04-29 15:05:00,156.78,157.03,156.68,156.97,6733.0,154.7542,155.0009,154.6555,154.9417,6733.0
2025-04-29 15:10:00,157.05,157.24,157.01,157.17,3604.0,155.0207,155.2082,154.9812,155.1391,3604.0
2025-04-29 15:15:00,157.17,157.17,157.01,157.11,2646.0,155.1391,155.1391,154.9812,155.0799,2646.0
2025-04-29 15:20:00,157.19,157.19,157.11,157.17,3160.0,155.1589,155.1589,155.0799,155.1391,3160.0
2025-04-29 15:25:00,157.14,157.14,156.81,156.95,5643.0,155.1095,155.1095,154.7838,154.922,5643.0
2025-04-29 15:30:00,156.97,156.97,156.76,156.87,3229.0,154.9417,154.9417,154.7344,154.843,3229.0
2025-04-29 15:35:00,156.78,157.19,156.76,157.19,7235.0,154.7542,155.1589,154.7344,155.1589,7235.0
2025-04-29 15:40:00,157.19,157.26,157.04,157.17,6826.0,155.1589,155.228,155.0108,155.1391,6826.0
2025-04-29 15:45:00,157.17,157.51,157.16,157.44,7171.0,155.1391,155.4747,155.1293,155.4056,7171.0
2025-04-29 15:50:00,157.45,157.45,157.05,157.22,18269.0,155.4155,155.4155,155.0207,155.1885,18269.0
2025-04-29 15:55:00,157.11,157.13,156.69,156.8,63333.0,155.0799,155.0996,154.6653,154.7739,63333.0
2025-04-30 09:30:00,155.48,156.12,154.19,155.75,19872.0,153.471,154.1027,152.1976,153.7375,19872.0
2025-04-30 09:35:00,155.68,155.76,154.47,154.74,2900.0,153.6684,153.7473,152.474,152.7405,2900.0
2025-04-30 09:40:00,154.62,154.86,153.66,154.06,12776.0,152.6221,152.859,151.6745,152.0693,12776.0
2025-04-30 09:45:00,154.05,154.45,153.68,154.13,36367.0,152.0594,152.4543,151.6942,152.1384,36367.0
2025-04-30 09:50:00,154.03,154.07,153.75,153.86,4799.0,152.0397,152.0792,151.7633,151.8719,4799.0
2025-04-30 09:55:00,153.93,153.93,153.17,153.56,10727.0,151.941,151.941,151.1908,151.5758,10727.0
2025-04-30 10:00:00,153.17,154.06,153.16,153.68,9991.0,151.1908,152.0693,151.1809,151.6942,9991.0
2025-04-30 10:05:00,153.72,153.82,153.43,153.49,34577.0,151.7337,151.8324,151.4475,151.5067,34577.0
2025-04-30 10:10:00,153.63,153.89,153.57,153.89,8660.0,151.6449,151.9015,151.5856,151.9015,8660.0
2025-04-30 10:15:00,153.8,153.98,153.74,153.78,20632.0,151.8127,151.9903,151.7535,151.7929,20632.0
2025-04-30 10:20:00,153.87,154.15,153.77,154.13,34352.0,151.8818,152.1582,151.7831,152.1384,34352.0
2025-04-30 10:25:00,154.12,154.35,153.94,154.24,62990.0,152.1285,152.3556,151.9509,152.247,62990.0
2025-04-30 10:30:00,154.2,154.58,154.14,154.15,3433.0,152.2075,152.5826,152.1483,152.1582,3433.0
2025-04-30 10:35:00,154.01,154.14,153.77,153.78,4601.0,152.02,152.1483,151.7831,151.7929,4601.0
2025-04-30 10:40:00,153.77,153.97,153.53,153.97,37919.0,151.7831,151.9805,151.5462,151.9805,37919.0
2025-04-30 10:45:00,153.82,154.21,153.81,154.21,5467.0,151.8324,152.2174,151.8225,152.2174,5467.0
2025-04-30 10:50:00,154.25,154.67,153.93,154.45,8450.0,152.2569,152.6714,151.941,152.4543,8450.0
2025-04-30 10:55:00,154.32,154.57,154.29,154.3,13635.0,152.326,152.5727,152.2963,152.3062,13635.0
2025-04-30 11:00:00,154.3,154.95,154.26,154.89,4803.0,152.3062,152.9478,152.2667,152.8886,4803.0
2025-04-30 11:05:00,154.99,155.82,154.99,155.57,8536.0,152.9873,153.8066,152.9873,153.5598,8536.0
2025-04-30 11:10:00,155.46,155.78,155.46,155.75,3642.0,153.4512,153.7671,153.4512,153.7375,3642.0
2025-04-30 11:15:00,155.69,155.98,155.65,155.88,17055.0,153.6783,153.9645,153.6388,153.8658,17055.0
2025-04-30 11:20:00,155.98,156.07,155.85,155.97,4823.0,153.9645,154.0533,153.8362,153.9546,4823.0
2025-04-30 11:25:00,156.02,156.13,155.48,155.48,22204.0,154.004,154.1126,153.471,153.471,22204.0
2025-04-30 11:30:00,155.49,155.73,155.39,155.7,3398.0,153.4808,153.7177,153.3821,153.6881,3398.0
2025-04-30 11:35:00,155.54,155.73,155.52,155.7,3727.0,153.5302,153.7177,153.5105,153.6881,3727.0
2025-04-30 11:40:00,155.58,155.64,155.45,155.56,3050.0,153.5697,153.6289,153.4414,153.5499,3050.0
2025-04-30 11:45:00,155.59,155.85,155.58,155.81,2027.0,153.5795,153.8362,153.5697,153.7967,2027.0
2025-04-30 11:50:00,155.81,155.81,155.61,155.65,3120.0,153.7967,153.7967,153.5993,153.6388,3120.0
2025-04-30 11:55:00,155.56,155.56,155.36,155.49,3086.0,153.5499,153.5499,153.3525,153.4808,3086.0
2025-04-30 12:00:00,155.54,155.73,155.47,155.59,2800.0,153.5302,153.7177,153.4611,153.5795,2800.0
2025-04-30 12:05:00,155.66,155.84,155.66,155.79,2292.0,153.6486,153.8263,153.6486,153.777,2292.0
2025-04-30 12:10:00,155.7,155.74,155.61,155.62,4611.0,153.6881,153.7276,153.5993,153.6092,4611.0
2025-04-30 12:15:00,155.5,155.73,155.5,155.52,1827.0,153.4907,153.7177,153.4907,153.5105,1827.0
2025-04-30 12:20:00,155.61,155.65,155.27,155.27,13708.0,153.5993,153.6388,153.2637,153.2637,13708.0
2025-04-30 12:25:00,155.27,155.27,155.15,155.15,1252.0,153.2637,153.2637,153.1452,153.1452,1252.0
2025-04-30 12:30:00,155.06,155.21,154.95,155.04,2901.0,153.0564,153.2045,152.9478,153.0367,2901.0
2025-04-30 12:35:00,154.92,155.16,154.79,155.16,5571.0,152.9182,153.1551,152.7899,153.1551,5571.0
2025-04-30 12:40:00,155.13,155.3,155.07,155.15,2225.0,153.1255,153.2933,153.0663,153.1452,2225.0
2025-04-30 12:45:00,155.22,155.29,155.22,155.27,827.0,153.2143,153.2834,153.2143,153.2637,827.0
2025-04-30 12:50:00,155.34,155.5,155.32,155.5,4515.0,153.3328,153.4907,153.313,153.4907,4515.0
2025-04-30 12:55:00,155.53,155.65,155.5,155.53,3804.0,153.5203,153.6388,153.4907,153.5203,3804.0
2025-04-30 13:00:00,155.53,155.54,155.39,155.39,3782.0,153.5203,153.5302,153.3821,153.3821,3782.0
2025-04-30 13:05:00,155.36,155.37,155.28,155.37,1669.0,153.3525,153.3624,153.2736,153.3624,1669.0
2025-04-30 13:10:00,155.35,155.36,155.02,155.1,2142.0,153.3426,153.3525,153.0169,153.0959,2142.0
2025-04-30 13:15:00,155.16,155.35,155.15,155.33,1632.0,153.1551,153.3426,153.1452,153.3229,1632.0
2025-04-30 13:20:00,155.33,155.36,155.2,155.21,3128.0,153.3229,153.3525,153.1946,153.2045,3128.0
2025-04-30 13:25:00,155.24,155.56,155.24,155.56,2906.0,153.2341,153.5499,153.2341,153.5499,2906.0
2025-04-30 13:30:00,155.5,155.73,155.48,155.73,3802.0,153.4907,153.7177,153.471,153.7177,3802.0
2025-04-30 13:35:00,155.7,155.78,155.69,155.69,1238.0,153.6881,153.7671,153.6783,153.6783,1238.0
2025-04-30 13:40:00,155.71,155.88,155.71,155.86,2581.0,153.698,153.8658,153.698,153.8461,2581.0
2025-04-30 13:45:00,155.86,155.91,155.74,155.9,5401.0,153.8461,153.8954,153.7276,153.8855,5401.0
2025-04-30 13:50:00,155.93,155.96,155.77,155.89,4878.0,153.9152,153.9448,153.7572,153.8757,4878.0
2025-04-30 13:55:00,155.9,155.91,155.76,155.85,3315.0,153.8855,153.8954,153.7473,153.8362,3315.0
2025-04-30 14:00:00,155.84,155.87,155.6,155.73,6106.0,153.8263,153.8559,153.5894,153.7177,6106.0
2025-04-30 14:05:00,155.74,156.48,155.62,155.62,9555.0,153.7276,154.458,153.6092,153.6092,9555.0
2025-04-30 14:10:00,155.72,155.97,155.65,155.73,5507.0,153.7079,153.9546,153.6388,153.7177,5507.0
2025-04-30 14:15:00,155.86,155.96,155.86,155.9,625.0,153.8461,153.9448,153.8461,153.8855,625.0
2025-04-30 14:20:00,155.86,155.94,155.72,155.83,4635.0,153.8461,153.925,153.7079,153.8164,4635.0
2025-04-30 14:25:00,155.81,155.83,155.5,155.5,2933.0,153.7967,153.8164,153.4907,153.4907,2933.0
2025-04-30 14:30:00,155.47,155.5,155.27,155.27,2006.0,153.4611,153.4907,153.2637,153.2637,2006.0
2025-04-30 14:35:00,155.11,155.11,154.71,154.72,2771.0,153.1057,153.1057,152.7109,152.7208,2771.0
2025-04-30 14:40:00,154.72,154.81,154.51,154.7,5587.0,152.7208,152.8096,152.5135,152.701,5587.0
2025-04-30 14:45:00,154.73,155.0,154.7,154.99,6406.0,152.7307,152.9972,152.701,152.9873,6406.0
2025-04-30 14:50:00,154.98,155.05,154.81,154.84,6545.0,152.9774,153.0465,152.8096,152.8392,6545.0
2025-04-30 14:55:00,154.87,154.99,154.76,154.76,8104.0,152.8688,152.9873,152.7603,152.7603,8104.0
2025-04-30 15:00:00,154.92,155.09,154.89,155.03,3258.0,152.9182,153.086,152.8886,153.0268,3258.0
2025-04-30 15:05:00,155.06,155.25,154.98,155.25,4597.0,153.0564,153.2439,152.9774,153.2439,4597.0
2025-04-30 15:10:00,155.25,155.37,155.25,155.34,6575.0,153.2439,153.3624,153.2439,153.3328,6575.0
2025-04-30 15:15:00,155.4,155.47,155.28,155.29,6291.0,153.392,153.4611,153.2736,153.2834,6291.0
2025-04-30 15:20:00,155.33,155.58,155.33,155.49,5195.0,153.3229,153.5697,153.3229,153.4808,5195.0
2025-04-30 15:25:00,155.47,155.55,155.32,155.41,9886.0,153.4611,153.5401,153.313,153.4019,9886.0
2025-04-30 15:30:00,155.36,155.43,155.23,155.33,8558.0,153.3525,153.4216,153.2242,153.3229,8558.0
2025-04-30 15:35:00,155.27,155.47,155.12,155.32,7851.0,153.2637,153.4611,153.1156,153.313,7851.0
2025-04-30 15:40:00,155.31,155.91,155.31,155.88,12402.0,153.3032,153.8954,153.3032,153.8658,12402.0
2025-04-30 15:45:00,155.88,156.68,155.88,156.5,12866.0,153.8658,154.6555,153.8658,154.4778,12866.0
2025-04-30 15:50:00,156.64,157.74,156.58,157.61,30940.0,154.616,155.7018,154.5568,155.5734,30940.0
2025-04-30 15:55:00,157.48,157.9,157.18,157.35,160510.0,155.4451,155.8597,155.149,155.3168,160510.0
2025-05-01 09:30:00,158.23,158.23,157.13,157.17,25104.0,156.1854,156.1854,155.0996,155.1391,25104.0
2025-05-01 09:35:00,157.17,158.26,157.0,158.26,9846.0,155.1391,156.215,154.9713,156.215,9846.0
2025-05-01 09:40:00,158.5,158.51,158.03,158.15,6103.0,156.4519,156.4618,155.988,156.1065,6103.0
2025-05-01 09:45:00,158.15,158.92,157.89,158.92,4003.0,156.1065,156.8665,155.8498,156.8665,4003.0
2025-05-01 09:50:00,158.93,159.86,158.93,159.27,7727.0,156.8764,157.7944,156.8764,157.212,7727.0
2025-05-01 09:55:00,159.37,159.37,158.75,158.8,18489.0,157.3107,157.3107,156.6987,156.7481,18489.0
2025-05-01 10:00:00,158.87,159.31,158.68,159.31,6385.0,156.8172,157.2515,156.6296,157.2515,6385.0
2025-05-01 10:05:00,159.28,159.5,158.79,158.84,2430.0,157.2219,157.439,156.7382,156.7876,2430.0
2025-05-01 10:10:00,158.81,159.01,158.64,158.99,5629.0,156.7579,156.9554,156.5901,156.9356,5629.0
2025-05-01 10:15:00,158.99,159.31,158.99,159.2,4790.0,156.9356,157.2515,156.9356,157.1429,4790.0
2025-05-01 10:20:00,159.13,159.5,159.13,159.31,3327.0,157.0738,157.439,157.0738,157.2515,3327.0
2025-05-01 10:25:00,159.2,159.22,158.87,158.99,5245.0,157.1429,157.1626,156.8172,156.9356,5245.0
2025-05-01 10:30:00,158.96,158.98,158.59,158.72,6165.0,156.906,156.9257,156.5408,156.6691,6165.0
2025-05-01 10:35:00,158.81,159.29,158.72,159.2,5846.0,156.7579,157.2317,156.6691,157.1429,5846.0
2025-05-01 10:40:00,159.3,159.47,159.22,159.3,3832.0,157.2416,157.4094,157.1626,157.2416,3832.0
2025-05-01 10:45:00,159.31,159.5,159.19,159.34,7255.0,157.2515,157.439,157.133,157.2811,7255.0
2025-05-01 10:50:00,159.34,159.65,159.27,159.62,3600.0,157.2811,157.5871,157.212,157.5575,3600.0
2025-05-01 10:55:00,159.68,160.18,159.68,159.98,25206.0,157.6167,158.1102,157.6167,157.9128,25206.0
2025-05-01 11:00:00,159.88,159.94,159.62,159.94,6849.0,157.8141,157.8733,157.5575,157.8733,6849.0
2025-05-01 11:05:00,159.86,160.09,159.74,160.03,4449.0,157.7944,158.0214,157.6759,157.9622,4449.0
2025-05-01 11:10:00,160.02,160.41,159.96,160.41,3354.0,157.9523,158.3373,157.8931,158.3373,3354.0
2025-05-01 11:15:00,160.4,160.55,160.39,160.46,7249.0,158.3274,158.4755,158.3175,158.3866,7249.0
2025-05-01 11:20:00,160.45,160.6,160.28,160.46,4590.0,158.3767,158.5248,158.2089,158.3866,4590.0
2025-05-01 11:25:00,160.45,160.85,160.41,160.5,14879.0,158.3767,158.7716,158.3373,158.4261,14879.0
2025-05-01 11:30:00,160.56,160.57,159.95,159.99,12212.0,158.4853,158.4952,157.8832,157.9227,12212.0
2025-05-01 11:35:00,160.0,160.09,159.64,159.65,3153.0,157.9326,158.0214,157.5772,157.5871,3153.0
2025-05-01 11:40:00,159.64,159.8,159.2,159.2,4366.0,157.5772,157.7351,157.1429,157.1429,4366.0
2025-05-01 11:45:00,159.23,159.23,158.41,158.93,7984.0,157.1725,157.1725,156.3631,156.8764,7984.0
2025-05-01 11:50:00,158.95,158.95,158.74,158.75,3221.0,156.8961,156.8961,156.6888,156.6987,3221.0
2025-05-01 11:55:00,158.75,158.75,158.28,158.35,7034.0,156.6987,156.6987,156.2348,156.3039,7034.0
2025-05-01 12:00:00,158.37,158.81,158.28,158.56,4259.0,156.3236,156.7579,156.2348,156.5112,4259.0
2025-05-01 12:05:00,158.56,158.77,158.54,158.69,4841.0,156.5112,156.7185,156.4914,156.6395,4841.0
2025-05-01 12:10:00,158.53,158.69,158.4,158.58,3355.0,156.4816,156.6395,156.3532,156.5309,3355.0
2025-05-01 12:15:00,158.53,158.6,158.45,158.52,2389.0,156.4816,156.5507,156.4026,156.4717,2389.0
2025-05-01 12:20:00,158.47,158.63,158.41,158.59,2671.0,156.4223,156.5803,156.3631,156.5408,2671.0
2025-05-01 12:25:00,158.62,158.93,158.61,158.82,2213.0,156.5704,156.8764,156.5605,156.7678,2213.0
2025-05-01 12:30:00,158.8,158.98,158.72,158.97,4096.0,156.7481,156.9257,156.6691,156.9159,4096.0
2025-05-01 12:35:00,159.0,159.2,158.94,159.12,11977.0,156.9455,157.1429,156.8863,157.0639,11977.0
2025-05-01 12:40:00,159.15,159.15,158.88,159.09,18580.0,157.0935,157.0935,156.827,157.0343,18580.0
2025-05-01 12:45:00,159.03,159.04,158.7,158.75,2783.0,156.9751,156.985,156.6494,156.6987,2783.0
2025-05-01 12:50:00,158.75,158.83,158.62,158.77,6474.0,156.6987,156.7777,156.5704,156.7185,6474.0
2025-05-01 12:55:00,158.71,158.77,158.62,158.74,3065.0,156.6592,156.7185,156.5704,156.6888,3065.0
2025-05-01 13:00:00,158.73,159.15,158.73,159.15,9680.0,156.679,157.0935,156.679,157.0935,9680.0
2025-05-01 13:05:00,158.97,159.24,158.94,159.13,3733.0,156.9159,157.1824,156.8863,157.0738,3733.0
2025-05-01 13:10:00,159.21,159.35,159.05,159.27,8929.0,157.1528,157.291,156.9948,157.212,8929.0
2025-05-01 13:15:00,159.28,159.42,159.25,159.39,2717.0,157.2219,157.3601,157.1923,157.3304,2717.0
2025-05-01 13:20:00,159.39,159.5,159.31,159.33,5075.0,157.3304,157.439,157.2515,157.2712,5075.0
2025-05-01 13:25:00,159.3,159.31,158.94,159.07,3691.0,157.2416,157.2515,156.8863,157.0146,3691.0
2025-05-01 13:30:00,159.1,159.26,158.99,159.14,4255.0,157.0442,157.2021,156.9356,157.0837,4255.0
2025-05-01 13:35:00,159.18,159.25,159.06,159.14,3892.0,157.1232,157.1923,157.0047,157.0837,3892.0
2025-05-01 13:40:00,159.1,159.11,158.74,158.74,6118.0,157.0442,157.0541,156.6888,156.6888,6118.0
2025-05-01 13:45:00,158.85,158.85,158.6,158.6,15671.0,156.7974,156.7974,156.5507,156.5507,15671.0
2025-05-01 13:50:00,158.57,158.72,158.41,158.62,11017.0,156.521,156.6691,156.3631,156.5704,11017.0
2025-05-01 13:55:00,158.62,158.63,158.35,158.59,3248.0,156.5704,156.5803,156.3039,156.5408,3248.0
2025-05-01 14:00:00,158.61,158.81,158.6,158.81,3259.0,156.5605,156.7579,156.5507,156.7579,3259.0
2025-05-01 14:05:00,158.8,159.09,158.79,159.05,3054.0,156.7481,157.0343,156.7382,156.9948,3054.0
2025-05-01 14:10:00,158.96,159.09,158.92,159.0,2388.0,156.906,157.0343,156.8665,156.9455,2388.0
2025-05-01 14:15:00,159.02,159.15,158.98,159.0,5706.0,156.9652,157.0935,156.9257,156.9455,5706.0
2025-05-01 14:20:00,158.99,159.05,158.72,158.9,11028.0,156.9356,156.9948,156.6691,156.8468,11028.0
2025-05-01 14:25:00,158.75,158.99,158.62,158.95,8587.0,156.6987,156.9356,156.5704,156.8961,8587.0
2025-05-01 14:30:00,159.0,159.13,158.91,159.06,5501.0,156.9455,157.0738,156.8566,157.0047,5501.0
2025-05-01 14:35:00,159.03,159.09,158.99,159.04,1537.0,156.9751,157.0343,156.9356,156.985,1537.0
2025-05-01 14:40:00,159.04,159.14,158.93,159.05,3145.0,156.985,157.0837,156.8764,156.9948,3145.0
2025-05-01 14:45:00,159.13,159.25,158.96,159.06,2891.0,157.0738,157.1923,156.906,157.0047,2891.0
2025-05-01 14:50:00,158.97,159.08,158.97,159.08,2838.0,156.9159,157.0244,156.9159,157.0244,2838.0
2025-05-01 14:55:00,159.13,159.27,158.96,159.27,5395.0,157.0738,157.212,156.906,157.212,5395.0
2025-05-01 15:00:00,159.35,159.45,159.26,159.39,4615.0,157.291,157.3897,157.2021,157.3304,4615.0
2025-05-01 15:05:00,159.4,159.44,159.23,159.29,2100.0,157.3403,157.3798,157.1725,157.2317,2100.0
2025-05-01 15:10:00,159.24,159.24,158.99,159.22,6480.0,157.1824,157.1824,156.9356,157.1626,6480.0
2025-05-01 15:15:00,159.22,159.33,159.08,159.2,7729.0,157.1626,157.2712,157.0244,157.1429,7729.0
2025-05-01 15:20:00,159.18,159.35,159.11,159.34,7031.0,157.1232,157.291,157.0541,157.2811,7031.0
2025-05-01 15:25:00,159.37,159.61,159.36,159.61,4703.0,157.3107,157.5476,157.3008,157.5476,4703.0
2025-05-01 15:30:00,159.68,159.69,159.54,159.57,5391.0,157.6167,157.6266,157.4785,157.5081,5391.0
2025-05-01 15:35:00,159.49,159.7,159.43,159.54,5952.0,157.4292,157.6364,157.3699,157.4785,5952.0
2025-05-01 15:40:00,159.54,159.74,159.44,159.7,9328.0,157.4785,157.6759,157.3798,157.6364,9328.0
2025-05-01 15:45:00,159.7,159.92,159.69,159.87,9174.0,157.6364,157.8536,157.6266,157.8042,9174.0
2025-05-01 15:50:00,159.79,159.79,159.27,159.28,21374.0,157.7253,157.7253,157.212,157.2219,21374.0
2025-05-01 15:55:00,159.24,159.39,158.73,158.86,81848.0,157.1824,157.3304,156.679,156.8073,81848.0
2025-05-02 09:30:00,161.12,162.0,160.74,160.94,18119.0,159.0381,159.9067,158.663,158.8604,18119.0
2025-05-02 09:35:00,161.2,162.43,161.2,162.22,14484.0,159.1171,160.3312,159.1171,160.1239,14484.0
2025-05-02 09:40:00,162.04,162.25,161.48,161.74,8368.0,159.9462,160.1535,159.3934,159.6501,8368.0
2025-05-02 09:45:00,161.73,161.92,160.55,160.57,13763.0,159.6402,159.8278,158.4755,158.4952,13763.0
2025-05-02 09:50:00,160.5,160.5,160.05,160.32,3516.0,158.4261,158.4261,157.9819,158.2484,3516.0
2025-05-02 09:55:00,160.45,160.45,159.9,160.27,4329.0,158.3767,158.3767,157.8339,158.1991,4329.0
2025-05-02 10:00:00,160.41,160.41,159.94,159.94,2888.0,158.3373,158.3373,157.8733,157.8733,2888.0
2025-05-02 10:05:00,159.87,160.6,159.86,160.56,3710.0,157.8042,158.5248,157.7944,158.4853,3710.0
2025-05-02 10:10:00,160.65,160.79,159.99,160.23,4224.0,158.5742,158.7124,157.9227,158.1596,4224.0
2025-05-02 10:15:00,160.16,160.89,160.16,160.89,5770.0,158.0905,158.8111,158.0905,158.8111,5770.0
2025-05-02 10:20:00,160.6,160.6,160.21,160.57,1941.0,158.5248,158.5248,158.1398,158.4952,1941.0
2025-05-02 10:25:00,160.59,160.93,160.59,160.85,4641.0,158.5149,158.8505,158.5149,158.7716,4641.0
2025-05-02 10:30:00,160.87,160.87,160.66,160.87,1665.0,158.7913,158.7913,158.584,158.7913,1665.0
2025-05-02 10:35:00,161.01,161.01,160.76,160.93,2214.0,158.9295,158.9295,158.6827,158.8505,2214.0
2025-05-02 10:40:00,161.04,161.12,160.5,160.52,2200.0,158.9591,159.0381,158.4261,158.4458,2200.0
2025-05-02 10:45:00,160.43,160.65,160.15,160.63,11619.0,158.357,158.5742,158.0806,158.5544,11619.0
2025-05-02 10:50:00,160.52,160.57,160.35,160.44,5032.0,158.4458,158.4952,158.278,158.3669,5032.0
2025-05-02 10:55:00,160.44,160.63,160.37,160.62,2388.0,158.3669,158.5544,158.2978,158.5446,2388.0
2025-05-02 11:00:00,160.59,160.71,160.37,160.59,2800.0,158.5149,158.6334,158.2978,158.5149,2800.0
2025-05-02 11:05:00,160.55,160.59,160.44,160.49,3645.0,158.4755,158.5149,158.3669,158.4162,3645.0
2025-05-02 11:10:00,160.49,160.49,160.1,160.34,2260.0,158.4162,158.4162,158.0313,158.2682,2260.0
2025-05-02 11:15:00,160.28,160.54,160.27,160.53,1965.0,158.2089,158.4656,158.1991,158.4557,1965.0
2025-05-02 11:20:00,160.47,160.49,160.09,160.09,3033.0,158.3965,158.4162,158.0214,158.0214,3033.0
2025-05-02 11:25:00,160.17,160.17,159.75,159.9,3433.0,158.1004,158.1004,157.6858,157.8339,3433.0
2025-05-02 11:30:00,159.88,160.21,159.83,160.18,5226.0,157.8141,158.1398,157.7648,158.1102,5226.0
2025-05-02 11:35:00,159.99,160.34,159.99,160.27,6909.0,157.9227,158.2682,157.9227,158.1991,6909.0
2025-05-02 11:40:00,160.38,160.38,160.28,160.38,800.0,158.3077,158.3077,158.2089,158.3077,800.0
2025-05-02 11:45:00,160.34,160.38,160.26,160.27,1942.0,158.2682,158.3077,158.1892,158.1991,1942.0
2025-05-02 11:50:00,160.39,160.53,160.37,160.4,2166.0,158.3175,158.4557,158.2978,158.3274,2166.0
2025-05-02 11:55:00,160.37,160.49,160.13,160.13,6014.0,158.2978,158.4162,158.0609,158.0609,6014.0
2025-05-02 12:00:00,160.01,160.53,160.01,160.34,9275.0,157.9424,158.4557,157.9424,158.2682,9275.0
2025-05-02 12:05:00,160.39,160.44,160.28,160.38,5536.0,158.3175,158.3669,158.2089,158.3077,5536.0
2025-05-02 12:10:00,160.38,160.65,160.37,160.61,4403.0,158.3077,158.5742,158.2978,158.5347,4403.0
2025-05-02 12:15:00,160.65,160.74,160.51,160.74,2783.0,158.5742,158.663,158.436,158.663,2783.0
2025-05-02 12:20:00,160.62,160.63,160.5,160.54,2169.0,158.5446,158.5544,158.4261,158.4656,2169.0
2025-05-02 12:25:00,160.54,160.62,160.48,160.48,3479.0,158.4656,158.5446,158.4064,158.4064,3479.0
2025-05-02 12:30:00,160.47,160.64,160.46,160.62,4207.0,158.3965,158.5643,158.3866,158.5446,4207.0
2025-05-02 12:35:00,160.58,160.82,160.54,160.74,6776.0,158.5051,158.742,158.4656,158.663,6776.0
2025-05-02 12:40:00,160.66,160.68,160.58,160.68,2150.0,158.584,158.6038,158.5051,158.6038,2150.0
2025-05-02 12:45:00,160.67,160.91,160.67,160.81,5518.0,158.5939,158.8308,158.5939,158.7321,5518.0
2025-05-02 12:50:00,160.79,160.79,160.51,160.65,5834.0,158.7124,158.7124,158.436,158.5742,5834.0
2025-05-02 12:55:00,160.56,160.68,160.48,160.48,3116.0,158.4853,158.6038,158.4064,158.4064,3116.0
2025-05-02 13:00:00,160.43,160.73,160.42,160.71,4280.0,158.357,158.6531,158.3471,158.6334,4280.0
2025-05-02 13:05:00,160.58,160.65,160.53,160.6,6321.0,158.5051,158.5742,158.4557,158.5248,6321.0
2025-05-02 13:10:00,160.6,160.9,160.49,160.84,15865.0,158.5248,158.8209,158.4162,158.7617,15865.0
2025-05-02 13:15:00,160.86,161.11,160.86,161.11,7980.0,158.7814,159.0282,158.7814,159.0282,7980.0
2025-05-02 13:20:00,161.11,161.27,161.0,161.27,8418.0,159.0282,159.1862,158.9196,159.1862,8418.0
2025-05-02 13:25:00,161.15,161.31,161.15,161.27,4096.0,159.0677,159.2256,159.0677,159.1862,4096.0
2025-05-02 13:30:00,161.27,161.32,161.14,161.32,5993.0,159.1862,159.2355,159.0578,159.2355,5993.0
2025-05-02 13:35:00,161.37,161.56,161.36,161.49,2147.0,159.2849,159.4724,159.275,159.4033,2147.0
2025-05-02 13:40:00,161.49,161.56,161.43,161.56,2152.0,159.4033,159.4724,159.3441,159.4724,2152.0
2025-05-02 13:45:00,161.63,161.75,161.55,161.62,5240.0,159.5415,159.6599,159.4625,159.5316,5240.0
2025-05-02 13:50:00,161.61,161.97,161.6,161.87,4788.0,159.5218,159.8771,159.5119,159.7784,4788.0
2025-05-02 13:55:00,161.67,161.77,161.58,161.6,5417.0,159.581,159.6797,159.4921,159.5119,5417.0
2025-05-02 14:00:00,161.54,161.54,161.35,161.35,3817.0,159.4527,159.4527,159.2651,159.2651,3817.0
2025-05-02 14:05:00,161.42,161.63,161.38,161.55,7886.0,159.3342,159.5415,159.2947,159.4625,7886.0
2025-05-02 14:10:00,161.56,161.62,161.39,161.52,3308.0,159.4724,159.5316,159.3046,159.4329,3308.0
2025-05-02 14:15:00,161.53,161.61,161.39,161.51,4023.0,159.4428,159.5218,159.3046,159.4231,4023.0
2025-05-02 14:20:00,161.5,161.61,161.39,161.48,5730.0,159.4132,159.5218,159.3046,159.3934,5730.0
2025-05-02 14:25:00,161.49,161.56,161.38,161.5,8384.0,159.4033,159.4724,159.2947,159.4132,8384.0
2025-05-02 14:30:00,161.5,161.51,161.3,161.35,11490.0,159.4132,159.4231,159.2158,159.2651,11490.0
2025-05-02 14:35:00,161.38,161.64,161.33,161.54,3746.0,159.2947,159.5514,159.2454,159.4527,3746.0
2025-05-02 14:40:00,161.55,161.66,161.5,161.59,4002.0,159.4625,159.5711,159.4132,159.502,4002.0
2025-05-02 14:45:00,161.59,161.78,161.44,161.44,7480.0,159.502,159.6896,159.354,159.354,7480.0
2025-05-02 14:50:00,161.39,161.69,161.32,161.68,5957.0,159.3046,159.6007,159.2355,159.5909,5957.0
2025-05-02 14:55:00,161.69,161.73,161.56,161.59,7914.0,159.6007,159.6402,159.4724,159.502,7914.0
2025-05-02 15:00:00,161.65,161.8,161.44,161.45,5694.0,159.5612,159.7093,159.354,159.3638,5694.0
2025-05-02 15:05:00,161.44,161.8,161.43,161.75,7514.0,159.354,159.7093,159.3441,159.6599,7514.0
2025-05-02 15:10:00,161.74,161.75,161.54,161.65,6186.0,159.6501,159.6599,159.4527,159.5612,6186.0
2025-05-02 15:15:00,161.62,161.8,161.5,161.72,9060.0,159.5316,159.7093,159.4132,159.6303,9060.0
2025-05-02 15:20:00,161.69,162.19,161.69,162.01,14139.0,159.6007,160.0943,159.6007,159.9166,14139.0
2025-05-02 15:25:00,161.98,162.37,161.97,162.3,18620.0,159.887,160.2719,159.8771,160.2028,18620.0
2025-05-02 15:30:00,162.29,162.32,161.95,161.95,16682.0,160.193,160.2226,159.8574,159.8574,16682.0
2025-05-02 15:35:00,161.86,162.13,161.79,161.96,16181.0,159.7685,160.035,159.6994,159.8672,16181.0
2025-05-02 15:40:00,161.96,162.19,161.95,162.06,14255.0,159.8672,160.0943,159.8574,159.9659,14255.0
2025-05-02 15:45:00,161.97,161.97,161.56,161.68,18324.0,159.8771,159.8771,159.4724,159.5909,18324.0
2025-05-02 15:50:00,161.72,162.1,161.68,161.83,32248.0,159.6303,160.0054,159.5909,159.7389,32248.0
2025-05-02 15:55:00,161.8,162.04,161.55,161.72,115588.0,159.7093,159.9462,159.4625,159.6303,115588.0
2025-05-05 09:30:00,160.66,161.13,160.31,161.13,23135.0,158.584,159.048,158.2386,159.048,23135.0
2025-05-05 09:35:00,160.99,161.24,160.64,160.69,4299.0,158.9098,159.1565,158.5643,158.6136,4299.0
2025-05-05 09:40:00,160.9,161.2,160.82,161.04,2435.0,158.8209,159.1171,158.742,158.9591,2435.0
2025-05-05 09:45:00,160.94,161.19,160.59,160.78,2910.0,158.8604,159.1072,158.5149,158.7025,2910.0
2025-05-05 09:50:00,160.83,160.84,160.51,160.75,3195.0,158.7518,158.7617,158.436,158.6729,3195.0
2025-05-05 09:55:00,160.75,161.24,160.74,161.24,5138.0,158.6729,159.1565,158.663,159.1565,5138.0
2025-05-05 10:00:00,161.18,161.34,160.98,161.12,3487.0,159.0973,159.2552,158.8999,159.0381,3487.0
2025-05-05 10:05:00,160.93,161.27,160.91,161.24,1609.0,158.8505,159.1862,158.8308,159.1565,1609.0
2025-05-05 10:10:00,161.18,161.42,161.12,161.12,7709.0,159.0973,159.3342,159.0381,159.0381,7709.0
2025-05-05 10:15:00,161.04,161.26,160.98,161.22,3162.0,158.9591,159.1763,158.8999,159.1368,3162.0
2025-05-05 10:20:00,161.15,161.39,161.15,161.28,4278.0,159.0677,159.3046,159.0677,159.196,4278.0
2025-05-05 10:25:00,161.33,161.49,161.14,161.24,6192.0,159.2454,159.4033,159.0578,159.1565,6192.0
2025-05-05 10:30:00,161.34,161.51,161.15,161.34,12338.0,159.2552,159.4231,159.0677,159.2552,12338.0
2025-05-05 10:35:00,161.42,161.77,161.33,161.77,9596.0,159.3342,159.6797,159.2454,159.6797,9596.0
2025-05-05 10:40:00,161.63,161.85,161.63,161.81,5749.0,159.5415,159.7587,159.5415,159.7192,5749.0
2025-05-05 10:45:00,161.73,161.9,161.64,161.64,6829.0,159.6402,159.808,159.5514,159.5514,6829.0
2025-05-05 10:50:00,161.71,161.72,161.53,161.59,1600.0,159.6205,159.6303,159.4428,159.502,1600.0
2025-05-05 10:55:00,161.59,161.64,161.43,161.64,5509.0,159.502,159.5514,159.3441,159.5514,5509.0
2025-05-05 11:00:00,161.57,161.66,161.42,161.53,2753.0,159.4823,159.5711,159.3342,159.4428,2753.0
2025-05-05 11:05:00,161.47,161.53,161.39,161.39,1716.0,159.3836,159.4428,159.3046,159.3046,1716.0
2025-05-05 11:10:00,161.47,161.69,161.46,161.59,6705.0,159.3836,159.6007,159.3737,159.502,6705.0
2025-05-05 11:15:00,161.6,161.72,161.51,161.61,3561.0,159.5119,159.6303,159.4231,159.5218,3561.0
2025-05-05 11:20:00,161.61,161.68,161.56,161.61,3339.0,159.5218,159.5909,159.4724,159.5218,3339.0
2025-05-05 11:25:00,161.61,161.86,161.59,161.73,12868.0,159.5218,159.7685,159.502,159.6402,12868.0
2025-05-05 11:30:00,161.63,161.69,161.14,161.42,11316.0,159.5415,159.6007,159.0578,159.3342,11316.0
2025-05-05 11:35:00,161.38,161.54,161.38,161.54,2403.0,159.2947,159.4527,159.2947,159.4527,2403.0
2025-05-05 11:40:00,161.47,161.6,161.42,161.54,3225.0,159.3836,159.5119,159.3342,159.4527,3225.0
2025-05-05 11:45:00,161.63,161.84,161.53,161.75,6935.0,159.5415,159.7488,159.4428,159.6599,6935.0
2025-05-05 11:50:00,161.75,161.93,161.75,161.93,2815.0,159.6599,159.8376,159.6599,159.8376,2815.0
2025-05-05 11:55:00,161.9,161.91,161.71,161.74,7318.0,159.808,159.8179,159.6205,159.6501,7318.0
2025-05-05 12:00:00,161.84,162.13,161.84,161.99,8803.0,159.7488,160.035,159.7488,159.8968,8803.0
2025-05-05 12:05:00,161.98,162.12,161.88,161.88,1094.0,159.887,160.0252,159.7883,159.7883,1094.0
2025-05-05 12:10:00,161.99,162.04,161.9,161.9,1992.0,159.8968,159.9462,159.808,159.808,1992.0
2025-05-05 12:15:00,161.97,162.09,161.92,162.05,3537.0,159.8771,159.9956,159.8278,159.9561,3537.0
2025-05-05 12:20:00,162.09,162.22,162.04,162.15,4796.0,159.9956,160.1239,159.9462,160.0548,4796.0
2025-05-05 12:25:00,162.11,162.16,161.98,162.09,1608.0,160.0153,160.0647,159.887,159.9956,1608.0
2025-05-05 12:30:00,162.04,162.04,161.8,161.84,6517.0,159.9462,159.9462,159.7093,159.7488,6517.0
2025-05-05 12:35:00,161.8,161.82,161.6,161.69,1856.0,159.7093,159.729,159.5119,159.6007,1856.0
2025-05-05 12:40:00,161.69,161.69,161.37,161.41,5349.0,159.6007,159.6007,159.2849,159.3243,5349.0
2025-05-05 12:45:00,161.42,161.51,161.38,161.39,3645.0,159.3342,159.4231,159.2947,159.3046,3645.0
2025-05-05 12:50:00,161.4,161.4,161.02,161.05,7873.0,159.3145,159.3145,158.9394,158.969,7873.0
2025-05-05 12:55:00,161.1,161.28,161.1,161.22,1762.0,159.0183,159.196,159.0183,159.1368,1762.0
2025-05-05 13:00:00,161.29,161.29,161.09,161.09,2317.0,159.2059,159.2059,159.0085,159.0085,2317.0
2025-05-05 13:05:00,161.11,161.11,161.03,161.11,847.0,159.0282,159.0282,158.9493,159.0282,847.0
2025-05-05 13:10:00,161.04,161.08,160.88,161.02,3091.0,158.9591,158.9986,158.8012,158.9394,3091.0
2025-05-05 13:15:00,160.94,160.96,160.91,160.96,605.0,158.8604,158.8802,158.8308,158.8802,605.0
2025-05-05 13:20:00,160.83,160.83,160.8,160.8,842.0,158.7518,158.7518,158.7222,158.7222,842.0
2025-05-05 13:25:00,160.83,160.85,160.65,160.68,3125.0,158.7518,158.7716,158.5742,158.6038,3125.0
2025-05-05 13:30:00,160.69,161.09,160.69,161.06,4599.0,158.6136,159.0085,158.6136,158.9789,4599.0
2025-05-05 13:35:00,161.07,161.23,161.02,161.2,3547.0,158.9887,159.1467,158.9394,159.1171,3547.0
2025-05-05 13:40:00,161.21,161.33,161.04,161.05,2704.0,159.1269,159.2454,158.9591,158.969,2704.0
2025-05-05 13:45:00,160.98,161.19,160.97,161.19,2129.0,158.8999,159.1072,158.89,159.1072,2129.0
2025-05-05 13:50:00,161.16,161.23,161.01,161.06,5396.0,159.0776,159.1467,158.9295,158.9789,5396.0
2025-05-05 13:55:00,161.0,161.0,160.91,161.0,1705.0,158.9196,158.9196,158.8308,158.9196,1705.0
2025-05-05 14:00:00,160.89,161.1,160.84,161.1,3297.0,158.8111,159.0183,158.7617,159.0183,3297.0
2025-05-05 14:05:00,161.04,161.28,161.04,161.28,3937.0,158.9591,159.196,158.9591,159.196,3937.0
2025-05-05 14:10:00,161.25,161.31,161.16,161.27,5835.0,159.1664,159.2256,159.0776,159.1862,5835.0
2025-05-05 14:15:00,161.3,161.33,161.23,161.29,2434.0,159.2158,159.2454,159.1467,159.2059,2434.0
2025-05-05 14:20:00,161.33,161.38,161.32,161.38,2433.0,159.2454,159.2947,159.2355,159.2947,2433.0
2025-05-05 14:25:00,161.43,161.54,161.35,161.38,5513.0,159.3441,159.4527,159.2651,159.2947,5513.0
2025-05-05 14:30:00,161.38,161.38,161.29,161.29,1248.0,159.2947,159.2947,159.2059,159.2059,1248.0
2025-05-05 14:35:00,161.3,161.44,161.3,161.38,3053.0,159.2158,159.354,159.2158,159.2947,3053.0
2025-05-05 14:40:00,161.39,161.41,161.15,161.15,2826.0,159.3046,159.3243,159.0677,159.0677,2826.0
2025-05-05 14:45:00,161.18,161.22,160.95,161.21,7014.0,159.0973,159.1368,158.8703,159.1269,7014.0
2025-05-05 14:50:00,161.17,161.2,161.08,161.15,2477.0,159.0874,159.1171,158.9986,159.0677,2477.0
2025-05-05 14:55:00,161.18,161.18,161.05,161.11,3429.0,159.0973,159.0973,158.969,159.0282,3429.0
2025-05-05 15:00:00,161.08,161.08,160.8,160.99,4964.0,158.9986,158.9986,158.7222,158.9098,4964.0
2025-05-05 15:05:00,161.02,161.14,160.87,160.88,6333.0,158.9394,159.0578,158.7913,158.8012,6333.0
2025-05-05 15:10:00,160.9,161.01,160.89,160.89,4603.0,158.8209,158.9295,158.8111,158.8111,4603.0
2025-05-05 15:15:00,160.86,160.91,160.82,160.87,8617.0,158.7814,158.8308,158.742,158.7913,8617.0
2025-05-05 15:20:00,160.82,160.95,160.57,160.63,13161.0,158.742,158.8703,158.4952,158.5544,13161.0
2025-05-05 15:25:00,160.59,160.66,160.54,160.65,3138.0,158.5149,158.584,158.4656,158.5742,3138.0
2025-05-05 15:30:00,160.68,160.73,160.58,160.61,4759.0,158.6038,158.6531,158.5051,158.5347,4759.0
2025-05-05 15:35:00,160.58,160.81,160.53,160.72,6533.0,158.5051,158.7321,158.4557,158.6433,6533.0
2025-05-05 15:40:00,160.75,160.85,160.61,160.66,6479.0,158.6729,158.7716,158.5347,158.584,6479.0
2025-05-05 15:45:00,160.66,160.71,160.48,160.63,7328.0,158.584,158.6334,158.4064,158.5544,7328.0
2025-05-05 15:50:00,160.66,160.69,160.37,160.63,17878.0,158.584,158.6136,158.2978,158.5544,17878.0
2025-05-05 15:55:00,160.63,160.87,160.45,160.82,92515.0,158.5544,158.7913,158.3767,158.742,92515.0
2025-05-06 09:30:00,159.78,160.18,158.7,159.38,12091.0,157.7154,158.1102,156.6494,157.3206,12091.0
2025-05-06 09:35:00,159.38,160.09,159.38,159.43,3142.0,157.3206,158.0214,157.3206,157.3699,3142.0
2025-05-06 09:40:00,159.06,159.23,159.06,159.22,700.0,157.0047,157.1725,157.0047,157.1626,700.0
2025-05-06 09:45:00,158.9,158.9,158.43,158.58,2100.0,156.8468,156.8468,156.3828,156.5309,2100.0
2025-05-06 09:50:00,158.65,158.86,158.25,158.3,18530.0,156.6,156.8073,156.2052,156.2545,18530.0
2025-05-06 09:55:00,158.45,159.33,158.39,159.21,15820.0,156.4026,157.2712,156.3434,157.1528,15820.0
2025-05-06 10:00:00,159.29,159.29,158.91,158.95,4285.0,157.2317,157.2317,156.8566,156.8961,4285.0
2025-05-06 10:05:00,159.03,159.54,159.01,159.53,15085.0,156.9751,157.4785,156.9554,157.4686,15085.0
2025-05-06 10:10:00,159.55,160.0,159.54,159.83,17055.0,157.4884,157.9326,157.4785,157.7648,17055.0
2025-05-06 10:15:00,159.95,160.07,159.85,159.99,14907.0,157.8832,158.0017,157.7845,157.9227,14907.0
2025-05-06 10:20:00,160.07,160.25,159.99,160.24,13267.0,158.0017,158.1793,157.9227,158.1695,13267.0
2025-05-06 10:25:00,160.3,160.37,160.24,160.33,1200.0,158.2287,158.2978,158.1695,158.2583,1200.0
2025-05-06 10:30:00,160.47,160.76,160.46,160.55,4273.0,158.3965,158.6827,158.3866,158.4755,4273.0
2025-05-06 10:35:00,160.61,160.61,160.28,160.28,9698.0,158.5347,158.5347,158.2089,158.2089,9698.0
2025-05-06 10:40:00,160.3,160.43,160.28,160.43,9870.0,158.2287,158.357,158.2089,158.357,9870.0
2025-05-06 10:45:00,160.4,160.77,160.39,160.75,1977.0,158.3274,158.6926,158.3175,158.6729,1977.0
2025-05-06 10:50:00,160.67,160.67,160.57,160.62,761.0,158.5939,158.5939,158.4952,158.5446,761.0
2025-05-06 10:55:00,160.55,160.88,160.54,160.83,7452.0,158.4755,158.8012,158.4656,158.7518,7452.0
2025-05-06 11:00:00,160.78,161.04,160.71,160.73,5718.0,158.7025,158.9591,158.6334,158.6531,5718.0
2025-05-06 11:05:00,160.8,160.91,160.72,160.84,4462.0,158.7222,158.8308,158.6433,158.7617,4462.0
2025-05-06 11:10:00,160.78,161.04,160.78,160.86,5721.0,158.7025,158.9591,158.7025,158.7814,5721.0
2025-05-06 11:15:00,160.85,161.08,160.84,160.94,2142.0,158.7716,158.9986,158.7617,158.8604,2142.0
2025-05-06 11:20:00,161.0,161.3,160.95,161.3,2435.0,158.9196,159.2158,158.8703,159.2158,2435.0
2025-05-06 11:25:00,161.25,161.37,161.17,161.34,3932.0,159.1664,159.2849,159.0874,159.2552,3932.0
2025-05-06 11:30:00,161.34,161.34,160.93,160.97,9597.0,159.2552,159.2552,158.8505,158.89,9597.0
2025-05-06 11:35:00,160.96,161.05,160.94,161.02,3332.0,158.8802,158.969,158.8604,158.9394,3332.0
2025-05-06 11:40:00,161.02,161.02,160.41,160.42,3550.0,158.9394,158.9394,158.3373,158.3471,3550.0
2025-05-06 11:45:00,160.44,160.64,160.43,160.63,2212.0,158.3669,158.5643,158.357,158.5544,2212.0
2025-05-06 11:50:00,160.56,160.58,160.39,160.4,2135.0,158.4853,158.5051,158.3175,158.3274,2135.0
2025-05-06 11:55:00,160.44,160.6,160.4,160.42,3162.0,158.3669,158.5248,158.3274,158.3471,3162.0
2025-05-06 12:00:00,160.5,160.74,160.5,160.74,3611.0,158.4261,158.663,158.4261,158.663,3611.0
2025-05-06 12:05:00,160.65,160.92,160.59,160.86,6047.0,158.5742,158.8407,158.5149,158.7814,6047.0
2025-05-06 12:10:00,160.85,161.31,160.76,161.19,6237.0,158.7716,159.2256,158.6827,159.1072,6237.0
2025-05-06 12:15:00,161.15,161.15,160.96,161.0,2378.0,159.0677,159.0677,158.8802,158.9196,2378.0
2025-05-06 12:20:00,160.96,160.96,160.61,160.63,4006.0,158.8802,158.8802,158.5347,158.5544,4006.0
2025-05-06 12:25:00,160.7,160.76,160.65,160.65,1125.0,158.6235,158.6827,158.5742,158.5742,1125.0
2025-05-06 12:30:00,160.68,160.84,160.61,160.79,2079.0,158.6038,158.7617,158.5347,158.7124,2079.0
2025-05-06 12:35:00,160.78,160.88,160.77,160.8,4003.0,158.7025,158.8012,158.6926,158.7222,4003.0
2025-05-06 12:40:00,160.74,160.74,160.39,160.54,3340.0,158.663,158.663,158.3175,158.4656,3340.0
2025-05-06 12:45:00,160.41,160.56,160.39,160.41,4925.0,158.3373,158.4853,158.3175,158.3373,4925.0
2025-05-06 12:50:00,160.5,160.5,160.29,160.39,2844.0,158.4261,158.4261,158.2188,158.3175,2844.0
2025-05-06 12:55:00,160.37,160.47,160.22,160.29,6694.0,158.2978,158.3965,158.1497,158.2188,6694.0
2025-05-06 13:00:00,160.29,160.3,160.09,160.26,4706.0,158.2188,158.2287,158.0214,158.1892,4706.0
2025-05-06 13:05:00,160.19,160.38,160.1,160.31,7129.0,158.1201,158.3077,158.0313,158.2386,7129.0
2025-05-06 13:10:00,160.31,160.36,160.2,160.32,4435.0,158.2386,158.2879,158.13,158.2484,4435.0
2025-05-06 13:15:00,160.26,160.42,160.22,160.35,2080.0,158.1892,158.3471,158.1497,158.278,2080.0
2025-05-06 13:20:00,160.31,160.31,160.0,160.04,4257.0,158.2386,158.2386,157.9326,157.972,4257.0
2025-05-06 13:25:00,160.0,160.0,159.89,159.9,2061.0,157.9326,157.9326,157.824,157.8339,2061.0
2025-05-06 13:30:00,159.86,160.15,159.81,160.14,4241.0,157.7944,158.0806,157.745,158.0708,4241.0
2025-05-06 13:35:00,160.14,160.24,160.08,160.09,2835.0,158.0708,158.1695,158.0115,158.0214,2835.0
2025-05-06 13:40:00,159.99,160.0,159.84,159.94,2573.0,157.9227,157.9326,157.7746,157.8733,2573.0
2025-05-06 13:45:00,159.84,159.88,159.73,159.82,2455.0,157.7746,157.8141,157.6661,157.7549,2455.0
2025-05-06 13:50:00,159.84,159.84,159.69,159.74,4334.0,157.7746,157.7746,157.6266,157.6759,4334.0
2025-05-06 13:55:00,159.65,159.65,159.57,159.63,2404.0,157.5871,157.5871,157.5081,157.5673,2404.0
2025-05-06 14:00:00,159.67,160.14,159.67,159.9,10504.0,157.6068,158.0708,157.6068,157.8339,10504.0
2025-05-06 14:05:00,159.89,160.05,159.78,160.05,3326.0,157.824,157.9819,157.7154,157.9819,3326.0
2025-05-06 14:10:00,160.05,160.05,159.73,159.8,6417.0,157.9819,157.9819,157.6661,157.7351,6417.0
2025-05-06 14:15:00,159.9,160.06,159.86,160.01,6398.0,157.8339,157.9918,157.7944,157.9424,6398.0
2025-05-06 14:20:00,160.07,160.22,159.99,160.17,2790.0,158.0017,158.1497,157.9227,158.1004,2790.0
2025-05-06 14:25:00,160.22,160.36,160.18,160.36,3014.0,158.1497,158.2879,158.1102,158.2879,3014.0
2025-05-06 14:30:00,160.37,160.62,160.32,160.47,18996.0,158.2978,158.5446,158.2484,158.3965,18996.0
2025-05-06 14:35:00,160.47,160.57,160.35,160.49,3649.0,158.3965,158.4952,158.278,158.4162,3649.0
2025-05-06 14:40:00,160.55,160.61,160.42,160.42,4897.0,158.4755,158.5347,158.3471,158.3471,4897.0
2025-05-06 14:45:00,160.46,160.6,160.43,160.47,14261.0,158.3866,158.5248,158.357,158.3965,14261.0
2025-05-06 14:50:00,160.43,160.54,160.37,160.42,7458.0,158.357,158.4656,158.2978,158.3471,7458.0
2025-05-06 14:55:00,160.41,160.63,160.41,160.63,4711.0,158.3373,158.5544,158.3373,158.5544,4711.0
2025-05-06 15:00:00,160.63,160.7,160.53,160.65,4549.0,158.5544,158.6235,158.4557,158.5742,4549.0
2025-05-06 15:05:00,160.61,160.66,160.29,160.31,6909.0,158.5347,158.584,158.2188,158.2386,6909.0
2025-05-06 15:10:00,160.34,160.42,160.23,160.42,4482.0,158.2682,158.3471,158.1596,158.3471,4482.0
2025-05-06 15:15:00,160.4,160.4,160.15,160.16,4187.0,158.3274,158.3274,158.0806,158.0905,4187.0
2025-05-06 15:20:00,160.14,160.24,160.09,160.22,3550.0,158.0708,158.1695,158.0214,158.1497,3550.0
2025-05-06 15:25:00,160.25,160.29,160.17,160.29,7521.0,158.1793,158.2188,158.1004,158.2188,7521.0
2025-05-06 15:30:00,160.3,160.48,160.27,160.28,6489.0,158.2287,158.4064,158.1991,158.2089,6489.0
2025-05-06 15:35:00,160.3,160.4,160.17,160.26,5324.0,158.2287,158.3274,158.1004,158.1892,5324.0
2025-05-06 15:40:00,160.26,160.39,160.24,160.27,5963.0,158.1892,158.3175,158.1695,158.1991,5963.0
2025-05-06 15:45:00,160.26,160.49,160.26,160.41,9528.0,158.1892,158.4162,158.1892,158.3373,9528.0
2025-05-06 15:50:00,160.44,160.44,160.05,160.35,16865.0,158.3669,158.3669,157.9819,158.278,16865.0
2025-05-06 15:55:00,160.25,160.55,160.08,160.16,76717.0,158.1793,158.4755,158.0115,158.0905,76717.0
2025-05-07 09:30:00,160.88,161.04,160.57,160.7,17189.0,158.8012,158.9591,158.4952,158.6235,17189.0
2025-05-07 09:35:00,160.88,161.91,160.64,161.6,9283.0,158.8012,159.8179,158.5643,159.5119,9283.0
2025-05-07 09:40:00,161.82,162.11,161.66,161.69,4443.0,159.729,160.0153,159.5711,159.6007,4443.0
2025-05-07 09:45:00,161.59,161.62,161.3,161.6,6627.0,159.502,159.5316,159.2158,159.5119,6627.0
2025-05-07 09:50:00,161.47,161.91,161.46,161.57,4614.0,159.3836,159.8179,159.3737,159.4823,4614.0
2025-05-07 09:55:00,161.53,161.8,161.53,161.66,3896.0,159.4428,159.7093,159.4428,159.5711,3896.0
2025-05-07 10:00:00,161.69,162.23,161.69,162.2,5419.0,159.6007,160.1337,159.6007,160.1041,5419.0
2025-05-07 10:05:00,162.2,162.48,161.88,162.48,4808.0,160.1041,160.3805,159.7883,160.3805,4808.0
2025-05-07 10:10:00,162.39,162.47,162.27,162.28,2213.0,160.2917,160.3706,160.1732,160.1831,2213.0
2025-05-07 10:15:00,162.34,162.34,161.77,161.89,1856.0,160.2423,160.2423,159.6797,159.7981,1856.0
2025-05-07 10:20:00,161.91,162.05,161.9,161.93,1844.0,159.8179,159.9561,159.808,159.8376,1844.0
2025-05-07 10:25:00,161.96,162.08,161.8,162.07,2397.0,159.8672,159.9857,159.7093,159.9758,2397.0
2025-05-07 10:30:00,162.05,162.42,162.05,162.42,4129.0,159.9561,160.3213,159.9561,160.3213,4129.0
2025-05-07 10:35:00,162.18,162.3,162.15,162.3,1436.0,160.0844,160.2028,160.0548,160.2028,1436.0
2025-05-07 10:40:00,162.42,162.43,162.32,162.33,989.0,160.3213,160.3312,160.2226,160.2325,989.0
2025-05-07 10:45:00,162.49,162.91,162.49,162.82,4563.0,160.3904,160.805,160.3904,160.7161,4563.0
2025-05-07 10:50:00,162.75,162.75,162.41,162.45,4196.0,160.647,160.647,160.3114,160.3509,4196.0
2025-05-07 10:55:00,162.38,162.85,162.25,162.85,2401.0,160.2818,160.7457,160.1535,160.7457,2401.0
2025-05-07 11:00:00,162.66,162.74,162.52,162.74,3833.0,160.5582,160.6372,160.42,160.6372,3833.0
2025-05-07 11:05:00,162.74,162.79,162.53,162.69,6792.0,160.6372,160.6865,160.4299,160.5878,6792.0
2025-05-07 11:10:00,162.69,162.83,162.59,162.77,4177.0,160.5878,160.726,160.4891,160.6668,4177.0
2025-05-07 11:15:00,162.85,163.08,162.79,163.0,5944.0,160.7457,160.9728,160.6865,160.8938,5944.0
2025-05-07 11:20:00,163.01,163.19,162.97,163.03,4069.0,160.9037,161.0813,160.8642,160.9234,4069.0
2025-05-07 11:25:00,163.06,163.25,163.04,163.25,3556.0,160.953,161.1406,160.9333,161.1406,3556.0
2025-05-07 11:30:00,163.31,163.52,163.31,163.52,866.0,161.1998,161.4071,161.1998,161.4071,866.0
2025-05-07 11:35:00,163.44,163.53,163.15,163.28,3218.0,161.3281,161.4169,161.0419,161.1702,3218.0
2025-05-07 11:40:00,163.35,163.51,163.34,163.48,2336.0,161.2393,161.3972,161.2294,161.3676,2336.0
2025-05-07 11:45:00,163.48,163.5,163.09,163.14,3231.0,161.3676,161.3873,160.9826,161.032,3231.0
2025-05-07 11:50:00,163.1,163.1,162.9,163.04,1867.0,160.9925,160.9925,160.7951,160.9333,1867.0
2025-05-07 11:55:00,163.13,163.13,162.98,163.05,1612.0,161.0221,161.0221,160.8741,160.9432,1612.0
2025-05-07 12:00:00,163.05,163.18,163.0,163.18,1146.0,160.9432,161.0715,160.8938,161.0715,1146.0
2025-05-07 12:05:00,163.17,163.19,162.89,162.94,1601.0,161.0616,161.0813,160.7852,160.8346,1601.0
2025-05-07 12:10:00,162.97,163.02,162.97,163.02,278.0,160.8642,160.9135,160.8642,160.9135,278.0
2025-05-07 12:15:00,162.89,163.16,162.87,162.95,2512.0,160.7852,161.0517,160.7655,160.8444,2512.0
2025-05-07 12:20:00,163.04,163.04,162.75,162.75,2898.0,160.9333,160.9333,160.647,160.647,2898.0
2025-05-07 12:25:00,162.7,162.73,162.38,162.38,2139.0,160.5977,160.6273,160.2818,160.2818,2139.0
2025-05-07 12:30:00,162.42,162.68,162.42,162.68,1856.0,160.3213,160.5779,160.3213,160.5779,1856.0
2025-05-07 12:35:00,162.75,162.9,162.72,162.9,1478.0,160.647,160.7951,160.6174,160.7951,1478.0
2025-05-07 12:40:00,162.73,163.02,162.73,162.97,3200.0,160.6273,160.9135,160.6273,160.8642,3200.0
2025-05-07 12:45:00,162.94,162.94,162.79,162.84,2499.0,160.8346,160.8346,160.6865,160.7359,2499.0
2025-05-07 12:50:00,162.84,162.95,162.74,162.8,9165.0,160.7359,160.8444,160.6372,160.6964,9165.0
2025-05-07 12:55:00,162.82,162.95,162.78,162.79,7821.0,160.7161,160.8444,160.6766,160.6865,7821.0
2025-05-07 13:00:00,162.86,162.86,162.71,162.79,7216.0,160.7556,160.7556,160.6075,160.6865,7216.0
2025-05-07 13:05:00,162.76,162.77,162.4,162.4,3843.0,160.6569,160.6668,160.3016,160.3016,3843.0
2025-05-07 13:10:00,162.34,162.48,162.22,162.47,5949.0,160.2423,160.3805,160.1239,160.3706,5949.0
2025-05-07 13:15:00,162.43,162.44,162.37,162.44,824.0,160.3312,160.341,160.2719,160.341,824.0
2025-05-07 13:20:00,162.39,162.5,162.28,162.5,3106.0,160.2917,160.4003,160.1831,160.4003,3106.0
2025-05-07 13:25:00,162.44,162.46,162.36,162.36,900.0,160.341,160.3608,160.2621,160.2621,900.0
2025-05-07 13:30:00,162.33,162.33,162.12,162.13,2745.0,160.2325,160.2325,160.0252,160.035,2745.0
2025-05-07 13:35:00,162.09,162.09,161.89,161.95,1895.0,159.9956,159.9956,159.7981,159.8574,1895.0
2025-05-07 13:40:00,161.97,161.97,161.77,161.77,3913.0,159.8771,159.8771,159.6797,159.6797,3913.0
2025-05-07 13:45:00,161.74,161.75,161.72,161.72,1447.0,159.6501,159.6599,159.6303,159.6303,1447.0
2025-05-07 13:50:00,161.8,161.8,161.14,161.38,7314.0,159.7093,159.7093,159.0578,159.2947,7314.0
2025-05-07 13:55:00,161.3,161.56,161.29,161.33,3992.0,159.2158,159.4724,159.2059,159.2454,3992.0
2025-05-07 14:00:00,161.34,162.04,161.13,161.75,9346.0,159.2552,159.9462,159.048,159.6599,9346.0
2025-05-07 14:05:00,161.75,161.75,160.85,161.07,7894.0,159.6599,159.6599,158.7716,158.9887,7894.0
2025-05-07 14:10:00,161.09,161.23,161.09,161.1,2525.0,159.0085,159.1467,159.0085,159.0183,2525.0
2025-05-07 14:15:00,161.12,161.42,161.06,161.42,5351.0,159.0381,159.3342,158.9789,159.3342,5351.0
2025-05-07 14:20:00,161.38,161.73,161.31,161.53,5283.0,159.2947,159.6402,159.2256,159.4428,5283.0
2025-05-07 14:25:00,161.56,161.84,161.55,161.77,3799.0,159.4724,159.7488,159.4625,159.6797,3799.0
2025-05-07 14:30:00,161.68,162.11,161.67,162.11,10664.0,159.5909,160.0153,159.581,160.0153,10664.0
2025-05-07 14:35:00,162.08,162.54,161.93,162.28,12312.0,159.9857,160.4397,159.8376,160.1831,12312.0
2025-05-07 14:40:00,162.49,162.78,162.47,162.52,19277.0,160.3904,160.6766,160.3706,160.42,19277.0
2025-05-07 14:45:00,162.55,162.55,161.66,161.87,6977.0,160.4496,160.4496,159.5711,159.7784,6977.0
2025-05-07 14:50:00,161.95,162.07,161.68,162.05,6483.0,159.8574,159.9758,159.5909,159.9561,6483.0
2025-05-07 14:55:00,162.07,162.7,162.05,162.45,8593.0,159.9758,160.5977,159.9561,160.3509,8593.0
2025-05-07 15:00:00,162.58,162.58,162.14,162.34,4572.0,160.4792,160.4792,160.0449,160.2423,4572.0
2025-05-07 15:05:00,162.23,162.32,162.05,162.15,5145.0,160.1337,160.2226,159.9561,160.0548,5145.0
2025-05-07 15:10:00,162.2,162.2,161.82,161.88,5271.0,160.1041,160.1041,159.729,159.7883,5271.0
2025-05-07 15:15:00,161.89,162.02,161.67,161.88,3790.0,159.7981,159.9265,159.581,159.7883,3790.0
2025-05-07 15:20:00,161.88,161.96,161.54,161.62,6506.0,159.7883,159.8672,159.4527,159.5316,6506.0
2025-05-07 15:25:00,161.61,161.61,161.01,161.11,6124.0,159.5218,159.5218,158.9295,159.0282,6124.0
2025-05-07 15:30:00,161.11,161.31,161.01,161.08,8245.0,159.0282,159.2256,158.9295,158.9986,8245.0
2025-05-07 15:35:00,161.06,161.57,161.0,161.43,5380.0,158.9789,159.4823,158.9196,159.3441,5380.0
2025-05-07 15:40:00,161.53,162.5,161.36,161.82,15562.0,159.4428,160.4003,159.275,159.729,15562.0
2025-05-07 15:45:00,161.84,161.98,161.48,161.64,12129.0,159.7488,159.887,159.3934,159.5514,12129.0
2025-05-07 15:50:00,161.53,161.87,161.12,161.64,29775.0,159.4428,159.7784,159.0381,159.5514,29775.0
2025-05-07 15:55:00,161.71,161.71,161.12,161.47,113704.0,159.6205,159.6205,159.0381,159.3836,113704.0
2025-05-08 09:30:00,161.9,162.27,161.47,161.47,12311.0,159.808,160.1732,159.3836,159.3836,12311.0
2025-05-08 09:35:00,161.44,161.83,161.41,161.47,4263.0,159.354,159.7389,159.3243,159.3836,4263.0
2025-05-08 09:40:00,161.66,162.19,161.66,162.09,3987.0,159.5711,160.0943,159.5711,159.9956,3987.0
2025-05-08 09:45:00,162.1,162.1,161.61,161.87,4721.0,160.0054,160.0054,159.5218,159.7784,4721.0
2025-05-08 09:50:00,161.79,161.98,161.49,161.77,2101.0,159.6994,159.887,159.4033,159.6797,2101.0
2025-05-08 09:55:00,161.87,161.88,161.29,161.29,6254.0,159.7784,159.7883,159.2059,159.2059,6254.0
2025-05-08 10:00:00,161.28,161.37,160.87,160.91,11354.0,159.196,159.2849,158.7913,158.8308,11354.0
2025-05-08 10:05:00,160.82,160.96,160.62,160.73,7380.0,158.742,158.8802,158.5446,158.6531,7380.0
2025-05-08 10:10:00,160.72,160.81,160.34,160.81,12769.0,158.6433,158.7321,158.2682,158.7321,12769.0
2025-05-08 10:15:00,160.81,161.27,160.8,161.19,5483.0,158.7321,159.1862,158.7222,159.1072,5483.0
2025-05-08 10:20:00,161.28,161.89,161.28,161.89,5910.0,159.196,159.7981,159.196,159.7981,5910.0
2025-05-08 10:25:00,161.81,162.16,161.81,162.12,2284.0,159.7192,160.0647,159.7192,160.0252,2284.0
2025-05-08 10:30:00,162.06,162.44,161.96,162.13,11756.0,159.9659,160.341,159.8672,160.035,11756.0
2025-05-08 10:35:00,162.16,162.24,161.6,161.6,2915.0,160.0647,160.1436,159.5119,159.5119,2915.0
2025-05-08 10:40:00,161.41,161.49,161.23,161.39,7203.0,159.3243,159.4033,159.1467,159.3046,7203.0
2025-05-08 10:45:00,161.48,161.48,161.07,161.22,7908.0,159.3934,159.3934,158.9887,159.1368,7908.0
2025-05-08 10:50:00,161.28,161.57,161.0,161.02,4805.0,159.196,159.4823,158.9196,158.9394,4805.0
2025-05-08 10:55:00,160.93,161.02,160.78,160.78,6894.0,158.8505,158.9394,158.7025,158.7025,6894.0
2025-05-08 11:00:00,160.76,161.27,160.76,161.17,10390.0,158.6827,159.1862,158.6827,159.0874,10390.0
2025-05-08 11:05:00,161.21,161.54,161.2,161.51,3153.0,159.1269,159.4527,159.1171,159.4231,3153.0
2025-05-08 11:10:00,161.51,161.77,161.51,161.74,4459.0,159.4231,159.6797,159.4231,159.6501,4459.0
2025-05-08 11:15:00,161.72,162.01,161.72,161.93,10701.0,159.6303,159.9166,159.6303,159.8376,10701.0
2025-05-08 11:20:00,162.0,162.17,161.84,162.05,12378.0,159.9067,160.0745,159.7488,159.9561,12378.0
2025-05-08 11:25:00,162.05,162.18,161.77,161.77,21042.0,159.9561,160.0844,159.6797,159.6797,21042.0
2025-05-08 11:30:00,161.89,162.71,161.7,162.63,10870.0,159.7981,160.6075,159.6106,160.5286,10870.0
2025-05-08 11:35:00,162.66,162.74,162.45,162.53,4576.0,160.5582,160.6372,160.3509,160.4299,4576.0
2025-05-08 11:40:00,162.6,163.21,162.49,163.21,4760.0,160.499,161.1011,160.3904,161.1011,4760.0
2025-05-08 11:45:00,163.21,163.3,163.08,163.08,2866.0,161.1011,161.1899,160.9728,160.9728,2866.0
2025-05-08 11:50:00,163.26,163.26,162.76,162.88,2562.0,161.1504,161.1504,160.6569,160.7753,2562.0
2025-05-08 11:55:00,162.82,162.97,162.74,162.87,7181.0,160.7161,160.8642,160.6372,160.7655,7181.0
2025-05-08 12:00:00,162.87,163.09,162.86,162.99,5787.0,160.7655,160.9826,160.7556,160.8839,5787.0
2025-05-08 12:05:00,163.04,163.19,163.04,163.15,2131.0,160.9333,161.0813,160.9333,161.0419,2131.0
2025-05-08 12:10:00,163.24,163.35,163.08,163.22,3756.0,161.1307,161.2393,160.9728,161.111,3756.0
2025-05-08 12:15:00,163.18,163.39,163.17,163.28,3449.0,161.0715,161.2788,161.0616,161.1702,3449.0
2025-05-08 12:20:00,163.28,163.38,163.17,163.37,4296.0,161.1702,161.2689,161.0616,161.259,4296.0
2025-05-08 12:25:00,163.28,163.28,163.16,163.16,1874.0,161.1702,161.1702,161.0517,161.0517,1874.0
2025-05-08 12:30:00,163.16,163.24,163.15,163.22,2440.0,161.0517,161.1307,161.0419,161.111,2440.0
2025-05-08 12:35:00,163.15,163.24,163.03,163.2,6207.0,161.0419,161.1307,160.9234,161.0912,6207.0
2025-05-08 12:40:00,163.25,163.42,163.15,163.41,4918.0,161.1406,161.3084,161.0419,161.2985,4918.0
2025-05-08 12:45:00,163.39,163.61,163.33,163.52,4433.0,161.2788,161.4959,161.2195,161.4071,4433.0
2025-05-08 12:50:00,163.51,163.75,163.51,163.74,4552.0,161.3972,161.6341,161.3972,161.6242,4552.0
2025-05-08 12:55:00,163.69,163.86,163.69,163.82,3977.0,161.5749,161.7427,161.5749,161.7032,3977.0
2025-05-08 13:00:00,163.83,163.87,163.63,163.64,10460.0,161.7131,161.7526,161.5157,161.5255,10460.0
2025-05-08 13:05:00,163.52,163.71,163.45,163.5,6435.0,161.4071,161.5946,161.338,161.3873,6435.0
2025-05-08 13:10:00,163.49,163.49,163.32,163.39,4843.0,161.3775,161.3775,161.2097,161.2788,4843.0
2025-05-08 13:15:00,163.46,163.46,163.26,163.28,3443.0,161.3479,161.3479,161.1504,161.1702,3443.0
2025-05-08 13:20:00,163.28,163.54,163.28,163.5,43345.0,161.1702,161.4268,161.1702,161.3873,43345.0
2025-05-08 13:25:00,163.43,163.7,163.43,163.56,4863.0,161.3182,161.5848,161.3182,161.4466,4863.0
2025-05-08 13:30:00,163.55,163.6,163.31,163.31,2837.0,161.4367,161.486,161.1998,161.1998,2837.0
2025-05-08 13:35:00,163.24,163.41,163.15,163.41,6330.0,161.1307,161.2985,161.0419,161.2985,6330.0
2025-05-08 13:40:00,163.4,163.64,163.34,163.64,4058.0,161.2886,161.5255,161.2294,161.5255,4058.0
2025-05-08 13:45:00,163.61,163.62,163.47,163.6,4497.0,161.4959,161.5058,161.3577,161.486,4497.0
2025-05-08 13:50:00,163.59,163.88,163.59,163.85,9470.0,161.4762,161.7624,161.4762,161.7328,9470.0
2025-05-08 13:55:00,163.8,163.8,163.45,163.46,2878.0,161.6835,161.6835,161.338,161.3479,2878.0
2025-05-08 14:00:00,163.44,163.81,163.43,163.55,26737.0,161.3281,161.6933,161.3182,161.4367,26737.0
2025-05-08 14:05:00,163.7,163.88,163.58,163.82,5011.0,161.5848,161.7624,161.4663,161.7032,5011.0
2025-05-08 14:10:00,163.83,164.22,163.73,164.1,16116.0,161.7131,162.098,161.6144,161.9796,16116.0
2025-05-08 14:15:00,164.1,164.3,164.07,164.14,3968.0,161.9796,162.177,161.95,162.0191,3968.0
2025-05-08 14:20:00,164.13,164.2,163.79,163.79,2773.0,162.0092,162.0783,161.6736,161.6736,2773.0
2025-05-08 14:25:00,163.75,163.84,163.74,163.77,1887.0,161.6341,161.7229,161.6242,161.6538,1887.0
2025-05-08 14:30:00,163.88,164.17,163.88,164.11,11150.0,161.7624,162.0487,161.7624,161.9895,11150.0
2025-05-08 14:35:00,164.07,164.37,164.07,164.19,5643.0,161.95,162.2461,161.95,162.0684,5643.0
2025-05-08 14:40:00,164.14,164.24,164.1,164.12,2167.0,162.0191,162.1178,161.9796,161.9993,2167.0
2025-05-08 14:45:00,164.2,164.28,164.1,164.1,2688.0,162.0783,162.1573,161.9796,161.9796,2688.0
2025-05-08 14:50:00,164.1,164.14,163.95,163.96,4412.0,161.9796,162.0191,161.8315,161.8414,4412.0
2025-05-08 14:55:00,163.96,164.04,163.83,163.85,1740.0,161.8414,161.9204,161.7131,161.7328,1740.0
2025-05-08 15:00:00,163.72,163.83,163.63,163.71,4532.0,161.6045,161.7131,161.5157,161.5946,4532.0
2025-05-08 15:05:00,163.62,163.62,163.44,163.52,5123.0,161.5058,161.5058,161.3281,161.4071,5123.0
2025-05-08 15:10:00,163.49,163.65,163.38,163.65,5357.0,161.3775,161.5354,161.2689,161.5354,5357.0
2025-05-08 15:15:00,163.56,163.67,163.49,163.61,11056.0,161.4466,161.5551,161.3775,161.4959,11056.0
2025-05-08 15:20:00,163.6,163.98,163.6,163.85,9762.0,161.486,161.8611,161.486,161.7328,9762.0
2025-05-08 15:25:00,163.84,163.99,163.53,163.99,7617.0,161.7229,161.871,161.4169,161.871,7617.0
2025-05-08 15:30:00,164.03,164.21,163.9,163.97,10123.0,161.9105,162.0882,161.7822,161.8513,10123.0
2025-05-08 15:35:00,163.92,164.11,163.74,163.82,10032.0,161.8019,161.9895,161.6242,161.7032,10032.0
2025-05-08 15:40:00,163.77,163.97,163.71,163.94,9976.0,161.6538,161.8513,161.5946,161.8217,9976.0
2025-05-08 15:45:00,163.93,163.93,163.65,163.87,16778.0,161.8118,161.8118,161.5354,161.7526,16778.0
2025-05-08 15:50:00,163.92,163.92,163.33,163.39,27495.0,161.8019,161.8019,161.2195,161.2788,27495.0
2025-05-08 15:55:00,163.37,163.37,162.9,163.07,81764.0,161.259,161.259,160.7951,160.9629,81764.0
2025-05-09 09:30:00,163.35,165.0,162.5,162.91,23769.0,161.2393,162.868,160.4003,160.805,23769.0
2025-05-09 09:35:00,163.06,164.1,163.06,163.74,4905.0,160.953,161.9796,160.953,161.6242,4905.0
2025-05-09 09:40:00,163.42,163.91,163.41,163.7,2768.0,161.3084,161.792,161.2985,161.5848,2768.0
2025-05-09 09:45:00,163.7,164.27,163.55,163.85,11103.0,161.5848,162.1474,161.4367,161.7328,11103.0
2025-05-09 09:50:00,164.15,164.54,163.89,164.51,7705.0,162.0289,162.4139,161.7723,162.3843,7705.0
2025-05-09 09:55:00,164.53,164.9,164.5,164.62,18255.0,162.404,162.7692,162.3744,162.4929,18255.0
2025-05-09 10:00:00,164.59,164.85,164.53,164.7,18519.0,162.4633,162.7199,162.404,162.5718,18519.0
2025-05-09 10:05:00,164.74,165.09,164.69,164.84,28580.0,162.6113,162.9568,162.562,162.71,28580.0
2025-05-09 10:10:00,164.84,164.85,163.89,164.16,22605.0,162.71,162.7199,161.7723,162.0388,22605.0
2025-05-09 10:15:00,163.99,164.08,163.76,163.95,9530.0,161.871,161.9598,161.644,161.8315,9530.0
2025-05-09 10:20:00,163.8,163.94,163.75,163.75,4848.0,161.6835,161.8217,161.6341,161.6341,4848.0
2025-05-09 10:25:00,163.75,163.86,163.36,163.54,8101.0,161.6341,161.7427,161.2491,161.4268,8101.0
2025-05-09 10:30:00,163.56,163.69,163.41,163.41,7126.0,161.4466,161.5749,161.2985,161.2985,7126.0
2025-05-09 10:35:00,163.32,163.51,163.22,163.44,3489.0,161.2097,161.3972,161.111,161.3281,3489.0
2025-05-09 10:40:00,163.44,163.73,163.22,163.64,10292.0,161.3281,161.6144,161.111,161.5255,10292.0
2025-05-09 10:45:00,163.64,163.73,163.42,163.5,2454.0,161.5255,161.6144,161.3084,161.3873,2454.0
2025-05-09 10:50:00,163.53,163.81,163.53,163.64,5340.0,161.4169,161.6933,161.4169,161.5255,5340.0
2025-05-09 10:55:00,163.78,164.16,163.67,163.99,5532.0,161.6637,162.0388,161.5551,161.871,5532.0
2025-05-09 11:00:00,164.0,164.06,163.92,164.06,3273.0,161.8809,161.9401,161.8019,161.9401,3273.0
2025-05-09 11:05:00,163.89,164.33,163.89,163.94,13533.0,161.7723,162.2066,161.7723,161.8217,13533.0
2025-05-09 11:10:00,164.03,164.12,163.8,163.93,2409.0,161.9105,161.9993,161.6835,161.8118,2409.0
2025-05-09 11:15:00,163.83,164.08,163.82,163.97,3454.0,161.7131,161.9598,161.7032,161.8513,3454.0
2025-05-09 11:20:00,163.9,164.09,163.82,164.08,4403.0,161.7822,161.9697,161.7032,161.9598,4403.0
2025-05-09 11:25:00,164.12,164.25,163.93,164.0,15481.0,161.9993,162.1276,161.8118,161.8809,15481.0
2025-05-09 11:30:00,163.93,164.04,163.72,164.04,8612.0,161.8118,161.9204,161.6045,161.9204,8612.0
2025-05-09 11:35:00,164.08,164.14,163.77,163.78,2162.0,161.9598,162.0191,161.6538,161.6637,2162.0
2025-05-09 11:40:00,163.75,163.83,163.29,163.44,5724.0,161.6341,161.7131,161.1801,161.3281,5724.0
2025-05-09 11:45:00,163.43,163.5,163.33,163.39,5284.0,161.3182,161.3873,161.2195,161.2788,5284.0
2025-05-09 11:50:00,163.41,163.44,163.2,163.42,4346.0,161.2985,161.3281,161.0912,161.3084,4346.0
2025-05-09 11:55:00,163.33,163.39,163.26,163.33,1304.0,161.2195,161.2788,161.1504,161.2195,1304.0
2025-05-09 12:00:00,163.31,163.33,163.18,163.31,4590.0,161.1998,161.2195,161.0715,161.1998,4590.0
2025-05-09 12:05:00,163.27,163.54,163.26,163.33,4250.0,161.1603,161.4268,161.1504,161.2195,4250.0
2025-05-09 12:10:00,163.34,163.59,163.31,163.59,1398.0,161.2294,161.4762,161.1998,161.4762,1398.0
2025-05-09 12:15:00,163.61,163.67,163.45,163.57,2789.0,161.4959,161.5551,161.338,161.4564,2789.0
2025-05-09 12:20:00,163.63,163.66,163.42,163.49,2813.0,161.5157,161.5453,161.3084,161.3775,2813.0
2025-05-09 12:25:00,163.41,163.41,163.16,163.24,8881.0,161.2985,161.2985,161.0517,161.1307,8881.0
2025-05-09 12:30:00,163.24,163.34,163.01,163.06,7212.0,161.1307,161.2294,160.9037,160.953,7212.0
2025-05-09 12:35:00,163.08,163.31,163.07,163.17,4008.0,160.9728,161.1998,160.9629,161.0616,4008.0
2025-05-09 12:40:00,163.17,163.19,162.81,162.82,17608.0,161.0616,161.0813,160.7063,160.7161,17608.0
2025-05-09 12:45:00,162.68,162.78,162.54,162.59,9659.0,160.5779,160.6766,160.4397,160.4891,9659.0
2025-05-09 12:50:00,162.66,163.0,162.63,162.97,6860.0,160.5582,160.8938,160.5286,160.8642,6860.0
2025-05-09 12:55:00,162.97,162.97,162.68,162.78,3109.0,160.8642,160.8642,160.5779,160.6766,3109.0
2025-05-09 13:00:00,162.8,162.94,162.78,162.94,2402.0,160.6964,160.8346,160.6766,160.8346,2402.0
2025-05-09 13:05:00,162.87,162.96,162.66,162.77,6693.0,160.7655,160.8543,160.5582,160.6668,6693.0
2025-05-09 13:10:00,162.84,162.97,162.84,162.95,3002.0,160.7359,160.8642,160.7359,160.8444,3002.0
2025-05-09 13:15:00,162.94,163.01,162.87,162.88,4060.0,160.8346,160.9037,160.7655,160.7753,4060.0
2025-05-09 13:20:00,162.82,162.97,162.62,162.92,7235.0,160.7161,160.8642,160.5187,160.8148,7235.0
2025-05-09 13:25:00,162.95,163.02,162.88,162.95,3586.0,160.8444,160.9135,160.7753,160.8444,3586.0
2025-05-09 13:30:00,162.97,162.97,162.81,162.94,2626.0,160.8642,160.8642,160.7063,160.8346,2626.0
2025-05-09 13:35:00,163.01,163.18,162.96,163.17,5341.0,160.9037,161.0715,160.8543,161.0616,5341.0
2025-05-09 13:40:00,163.23,163.35,163.21,163.33,2537.0,161.1208,161.2393,161.1011,161.2195,2537.0
2025-05-09 13:45:00,163.37,163.42,163.3,163.3,3373.0,161.259,161.3084,161.1899,161.1899,3373.0
2025-05-09 13:50:00,163.3,163.34,163.17,163.34,3132.0,161.1899,161.2294,161.0616,161.2294,3132.0
2025-05-09 13:55:00,163.25,163.44,163.25,163.36,5579.0,161.1406,161.3281,161.1406,161.2491,5579.0
2025-05-09 14:00:00,163.38,163.46,163.32,163.43,4940.0,161.2689,161.3479,161.2097,161.3182,4940.0
2025-05-09 14:05:00,163.43,163.5,163.34,163.42,6328.0,161.3182,161.3873,161.2294,161.3084,6328.0
2025-05-09 14:10:00,163.35,163.41,163.29,163.33,9072.0,161.2393,161.2985,161.1801,161.2195,9072.0
2025-05-09 14:15:00,163.31,163.43,163.2,163.25,16271.0,161.1998,161.3182,161.0912,161.1406,16271.0
2025-05-09 14:20:00,163.27,163.35,163.13,163.35,6162.0,161.1603,161.2393,161.0221,161.2393,6162.0
2025-05-09 14:25:00,163.33,163.33,163.09,163.15,2623.0,161.2195,161.2195,160.9826,161.0419,2623.0
2025-05-09 14:30:00,163.16,163.37,163.16,163.37,7759.0,161.0517,161.259,161.0517,161.259,7759.0
2025-05-09 14:35:00,163.37,163.47,163.31,163.34,7265.0,161.259,161.3577,161.1998,161.2294,7265.0
2025-05-09 14:40:00,163.4,163.45,163.39,163.4,2282.0,161.2886,161.338,161.2788,161.2886,2282.0
2025-05-09 14:45:00,163.41,163.58,163.39,163.51,8358.0,161.2985,161.4663,161.2788,161.3972,8358.0
2025-05-09 14:50:00,163.5,163.61,163.42,163.56,10002.0,161.3873,161.4959,161.3084,161.4466,10002.0
2025-05-09 14:55:00,163.56,163.57,163.44,163.49,5054.0,161.4466,161.4564,161.3281,161.3775,5054.0
2025-05-09 15:00:00,163.52,163.67,163.52,163.65,9181.0,161.4071,161.5551,161.4071,161.5354,9181.0
2025-05-09 15:05:00,163.68,163.84,163.64,163.8,8152.0,161.565,161.7229,161.5255,161.6835,8152.0
2025-05-09 15:10:00,163.81,163.98,163.79,163.89,15249.0,161.6933,161.8611,161.6736,161.7723,15249.0
2025-05-09 15:15:00,163.91,163.98,163.86,163.86,18905.0,161.792,161.8611,161.7427,161.7427,18905.0
2025-05-09 15:20:00,163.78,163.79,163.59,163.7,10233.0,161.6637,161.6736,161.4762,161.5848,10233.0
2025-05-09 15:25:00,163.67,163.7,163.57,163.59,4530.0,161.5551,161.5848,161.4564,161.4762,4530.0
2025-05-09 15:30:00,163.56,163.61,163.36,163.57,15707.0,161.4466,161.4959,161.2491,161.4564,15707.0
2025-05-09 15:35:00,163.52,163.62,163.43,163.47,12766.0,161.4071,161.5058,161.3182,161.3577,12766.0
2025-05-09 15:40:00,163.48,163.55,163.41,163.49,9879.0,161.3676,161.4367,161.2985,161.3775,9879.0
2025-05-09 15:45:00,163.48,163.49,163.06,163.27,27724.0,161.3676,161.3775,160.953,161.1603,27724.0
2025-05-09 15:50:00,163.24,163.34,163.01,163.28,22286.0,161.1307,161.2294,160.9037,161.1702,22286.0
2025-05-09 15:55:00,163.24,163.32,162.97,163.24,59659.0,161.1307,161.2097,160.8642,161.1307,59659.0
2025-05-12 09:30:00,169.4,171.75,169.31,170.08,57142.0,167.2111,169.5307,167.1223,167.8823,57142.0
2025-05-12 09:35:00,169.92,170.86,169.67,170.33,67255.0,167.7244,168.6522,167.4776,168.1291,67255.0
2025-05-12 09:40:00,170.34,171.04,170.12,170.89,22882.0,168.139,168.8299,167.9218,168.6818,22882.0
2025-05-12 09:45:00,170.61,171.9,170.6,171.57,24637.0,168.4055,169.6788,168.3956,169.3531,24637.0
2025-05-12 09:50:00,171.63,172.05,171.34,171.84,32441.0,169.4123,169.8269,169.126,169.6196,32441.0
2025-05-12 09:55:00,171.66,172.01,171.16,171.34,47660.0,169.4419,169.7874,168.9484,169.126,47660.0
2025-05-12 10:00:00,171.39,172.14,171.27,172.1,28916.0,169.1754,169.9157,169.0569,169.8762,28916.0
2025-05-12 10:05:00,171.97,171.97,170.3,170.36,26463.0,169.7479,169.7479,168.0995,168.1587,26463.0
2025-05-12 10:10:00,170.36,171.09,170.35,171.0,25510.0,168.1587,168.8793,168.1488,168.7904,25510.0
2025-05-12 10:15:00,170.99,171.0,170.44,170.68,13745.0,168.7806,168.7904,168.2377,168.4746,13745.0
2025-05-12 10:20:00,170.7,171.17,170.46,170.92,35393.0,168.4943,168.9582,168.2574,168.7115,35393.0
2025-05-12 10:25:00,170.92,171.0,170.24,170.25,13888.0,168.7115,168.7904,168.0402,168.0501,13888.0
2025-05-12 10:30:00,170.21,170.34,169.88,170.29,4243.0,168.0106,168.139,167.6849,168.0896,4243.0
2025-05-12 10:35:00,170.27,170.9,170.23,170.83,7980.0,168.0699,168.6917,168.0304,168.6226,7980.0
2025-05-12 10:40:00,170.89,171.16,170.85,171.08,3612.0,168.6818,168.9484,168.6424,168.8694,3612.0
2025-05-12 10:45:00,171.08,171.32,171.02,171.31,5904.0,168.8694,169.1063,168.8102,169.0964,5904.0
2025-05-12 10:50:00,171.32,171.41,171.01,171.05,16188.0,169.1063,169.1951,168.8003,168.8398,16188.0
2025-05-12 10:55:00,171.05,171.05,170.43,170.61,6903.0,168.8398,168.8398,168.2278,168.4055,6903.0
2025-05-12 11:00:00,170.61,170.84,170.34,170.84,26151.0,168.4055,168.6325,168.139,168.6325,26151.0
2025-05-12 11:05:00,170.73,171.2,170.72,171.03,7017.0,168.5239,168.9878,168.514,168.82,7017.0
2025-05-12 11:10:00,170.86,171.17,170.79,171.04,11944.0,168.6522,168.9582,168.5831,168.8299,11944.0
2025-05-12 11:15:00,171.04,171.07,170.84,171.01,12002.0,168.8299,168.8595,168.6325,168.8003,12002.0
2025-05-12 11:20:00,170.95,171.09,170.32,170.45,22438.0,168.7411,168.8793,168.1192,168.2475,22438.0
2025-05-12 11:25:00,170.51,170.73,170.48,170.64,5793.0,168.3068,168.5239,168.2771,168.4351,5793.0
2025-05-12 11:30:00,170.64,170.84,170.54,170.75,5121.0,168.4351,168.6325,168.3364,168.5437,5121.0
2025-05-12 11:35:00,170.74,170.9,170.71,170.71,3759.0,168.5338,168.6917,168.5042,168.5042,3759.0
2025-05-12 11:40:00,170.72,170.83,170.54,170.75,11021.0,168.514,168.6226,168.3364,168.5437,11021.0
2025-05-12 11:45:00,170.7,170.92,170.68,170.87,12286.0,168.4943,168.7115,168.4746,168.6621,12286.0
2025-05-12 11:50:00,170.86,170.88,170.36,170.6,7632.0,168.6522,168.672,168.1587,168.3956,7632.0
2025-05-12 11:55:00,170.65,170.75,170.52,170.65,15599.0,168.4449,168.5437,168.3166,168.4449,15599.0
2025-05-12 12:00:00,170.73,170.73,170.53,170.64,8798.0,168.5239,168.5239,168.3265,168.4351,8798.0
2025-05-12 12:05:00,170.6,170.92,170.6,170.92,5452.0,168.3956,168.7115,168.3956,168.7115,5452.0
2025-05-12 12:10:00,170.95,170.95,170.85,170.9,2189.0,168.7411,168.7411,168.6424,168.6917,2189.0
2025-05-12 12:15:00,170.91,170.98,170.76,170.94,9071.0,168.7016,168.7707,168.5535,168.7312,9071.0
2025-05-12 12:20:00,170.84,171.11,170.84,171.08,4883.0,168.6325,168.899,168.6325,168.8694,4883.0
2025-05-12 12:25:00,171.14,171.14,170.77,170.8,7728.0,168.9286,168.9286,168.5634,168.593,7728.0
2025-05-12 12:30:00,170.77,170.9,170.72,170.8,6439.0,168.5634,168.6917,168.514,168.593,6439.0
2025-05-12 12:35:00,170.8,170.98,170.72,170.75,12603.0,168.593,168.7707,168.514,168.5437,12603.0
2025-05-12 12:40:00,170.75,171.05,170.75,171.0,4089.0,168.5437,168.8398,168.5437,168.7904,4089.0
2025-05-12 12:45:00,170.93,171.16,170.9,171.13,4458.0,168.7213,168.9484,168.6917,168.9187,4458.0
2025-05-12 12:50:00,171.09,171.41,171.08,171.4,5943.0,168.8793,169.1951,168.8694,169.1853,5943.0
2025-05-12 12:55:00,171.38,171.67,171.37,171.67,5106.0,169.1655,169.4518,169.1556,169.4518,5106.0
2025-05-12 13:00:00,171.65,171.79,171.53,171.79,3079.0,169.432,169.5702,169.3136,169.5702,3079.0
2025-05-12 13:05:00,171.81,171.81,171.52,171.66,16095.0,169.59,169.59,169.3037,169.4419,16095.0
2025-05-12 13:10:00,171.64,171.72,171.54,171.62,4855.0,169.4222,169.5011,169.3234,169.4024,4855.0
2025-05-12 13:15:00,171.59,171.68,171.49,171.55,4979.0,169.3728,169.4616,169.2741,169.3333,4979.0
2025-05-12 13:20:00,171.53,171.71,171.39,171.62,7347.0,169.3136,169.4913,169.1754,169.4024,7347.0
2025-05-12 13:25:00,171.61,171.71,171.48,171.49,3142.0,169.3925,169.4913,169.2642,169.2741,3142.0
2025-05-12 13:30:00,171.4,171.67,171.4,171.63,8116.0,169.1853,169.4518,169.1853,169.4123,8116.0
2025-05-12 13:35:00,171.63,171.63,171.51,171.61,4289.0,169.4123,169.4123,169.2938,169.3925,4289.0
2025-05-12 13:40:00,171.57,171.68,171.5,171.62,9168.0,169.3531,169.4616,169.284,169.4024,9168.0
2025-05-12 13:45:00,171.58,171.6,171.18,171.19,33377.0,169.3629,169.3827,168.9681,168.978,33377.0
2025-05-12 13:50:00,171.17,171.47,171.16,171.45,5200.0,168.9582,169.2544,168.9484,169.2346,5200.0
2025-05-12 13:55:00,171.44,171.45,171.12,171.18,9040.0,169.2247,169.2346,168.9089,168.9681,9040.0
2025-05-12 14:00:00,171.24,171.5,171.2,171.5,7094.0,169.0273,169.284,168.9878,169.284,7094.0
2025-05-12 14:05:00,171.49,171.49,171.12,171.12,18515.0,169.2741,169.2741,168.9089,168.9089,18515.0
2025-05-12 14:10:00,171.08,171.1,170.73,170.9,7228.0,168.8694,168.8891,168.5239,168.6917,7228.0
2025-05-12 14:15:00,170.95,171.3,170.91,171.08,73428.0,168.7411,169.0865,168.7016,168.8694,73428.0
2025-05-12 14:20:00,171.06,171.22,170.9,171.21,6754.0,168.8497,169.0076,168.6917,168.9977,6754.0
2025-05-12 14:25:00,171.23,171.43,171.12,171.42,23123.0,169.0175,169.2149,168.9089,169.205,23123.0
2025-05-12 14:30:00,171.43,171.84,171.43,171.7,6693.0,169.2149,169.6196,169.2149,169.4814,6693.0
2025-05-12 14:35:00,171.74,171.99,171.7,171.78,16830.0,169.5209,169.7676,169.4814,169.5603,16830.0
2025-05-12 14:40:00,171.78,171.96,171.5,171.63,30029.0,169.5603,169.738,169.284,169.4123,30029.0
2025-05-12 14:45:00,171.63,171.63,171.37,171.55,11403.0,169.4123,169.4123,169.1556,169.3333,11403.0
2025-05-12 14:50:00,171.48,171.68,171.36,171.36,35025.0,169.2642,169.4616,169.1458,169.1458,35025.0
2025-05-12 14:55:00,171.31,171.49,171.21,171.4,14359.0,169.0964,169.2741,168.9977,169.1853,14359.0
2025-05-12 15:00:00,171.41,171.61,171.25,171.59,8120.0,169.1951,169.3925,169.0372,169.3728,8120.0
2025-05-12 15:05:00,171.59,171.65,171.28,171.36,20959.0,169.3728,169.432,169.0668,169.1458,20959.0
2025-05-12 15:10:00,171.36,171.47,171.16,171.19,3818.0,169.1458,169.2544,168.9484,168.978,3818.0
2025-05-12 15:15:00,171.16,171.26,171.02,171.06,7676.0,168.9484,169.0471,168.8102,168.8497,7676.0
2025-05-12 15:20:00,171.04,171.24,171.0,171.13,8894.0,168.8299,169.0273,168.7904,168.9187,8894.0
2025-05-12 15:25:00,171.22,171.22,170.97,170.97,12597.0,169.0076,169.0076,168.7608,168.7608,12597.0
2025-05-12 15:30:00,170.93,171.14,170.85,171.01,11889.0,168.7213,168.9286,168.6424,168.8003,11889.0
2025-05-12 15:35:00,171.02,171.26,170.83,170.95,24410.0,168.8102,169.0471,168.6226,168.7411,24410.0
2025-05-12 15:40:00,170.98,170.98,170.81,170.91,15565.0,168.7707,168.7707,168.6029,168.7016,15565.0
2025-05-12 15:45:00,170.95,171.11,170.84,171.02,31561.0,168.7411,168.899,168.6325,168.8102,31561.0
2025-05-12 15:50:00,171.03,171.53,171.03,171.44,55177.0,168.82,169.3136,168.82,169.2247,55177.0
2025-05-12 15:55:00,171.41,171.87,171.18,171.29,182358.0,169.1951,169.6492,168.9681,169.0767,182358.0
2025-05-13 09:30:00,167.75,168.0,164.1,166.67,55871.0,165.5824,165.8292,161.9796,164.5164,55871.0
2025-05-13 09:35:00,166.65,167.0,163.93,166.66,45738.0,164.4966,164.8421,161.8118,164.5065,45738.0
2025-05-13 09:40:00,166.56,166.99,165.69,165.93,32187.0,164.4078,164.8322,163.549,163.7859,32187.0
2025-05-13 09:45:00,165.93,166.09,164.51,165.06,70967.0,163.7859,163.9439,162.3843,162.9272,70967.0
2025-05-13 09:50:00,165.18,165.53,164.41,164.8,33307.0,163.0456,163.3911,162.2856,162.6705,33307.0
2025-05-13 09:55:00,164.62,164.78,163.87,164.2,27755.0,162.4929,162.6508,161.7526,162.0783,27755.0
2025-05-13 10:00:00,164.05,164.48,162.85,162.85,24235.0,161.9302,162.3547,160.7457,160.7457,24235.0
2025-05-13 10:05:00,163.01,163.01,161.69,162.53,45566.0,160.9037,160.9037,159.6007,160.4299,45566.0
2025-05-13 10:10:00,162.47,164.09,162.19,163.54,67840.0,160.3706,161.9697,160.0943,161.4268,67840.0
2025-05-13 10:15:00,163.8,164.28,163.65,163.77,18183.0,161.6835,162.1573,161.5354,161.6538,18183.0
2025-05-13 10:20:00,163.7,163.99,163.54,163.94,23397.0,161.5848,161.871,161.4268,161.8217,23397.0
2025-05-13 10:25:00,163.94,163.94,163.21,163.47,40340.0,161.8217,161.8217,161.1011,161.3577,40340.0
2025-05-13 10:30:00,163.47,164.04,163.4,163.92,26250.0,161.3577,161.9204,161.2886,161.8019,26250.0
2025-05-13 10:35:00,163.92,163.92,162.9,163.09,46109.0,161.8019,161.8019,160.7951,160.9826,46109.0
2025-05-13 10:40:00,163.17,163.54,163.0,163.44,20445.0,161.0616,161.4268,160.8938,161.3281,20445.0
2025-05-13 10:45:00,163.43,163.74,163.3,163.51,24779.0,161.3182,161.6242,161.1899,161.3972,24779.0
2025-05-13 10:50:00,163.38,163.6,162.91,162.93,36777.0,161.2689,161.486,160.805,160.8247,36777.0
2025-05-13 10:55:00,162.96,163.3,162.63,162.99,10856.0,160.8543,161.1899,160.5286,160.8839,10856.0
2025-05-13 11:00:00,162.99,164.07,162.69,163.54,36379.0,160.8839,161.95,160.5878,161.4268,36379.0
2025-05-13 11:05:00,163.63,164.47,163.62,163.88,13644.0,161.5157,162.3448,161.5058,161.7624,13644.0
2025-05-13 11:10:00,164.03,164.14,163.8,163.92,7735.0,161.9105,162.0191,161.6835,161.8019,7735.0
2025-05-13 11:15:00,164.01,164.01,163.51,163.78,7487.0,161.8907,161.8907,161.3972,161.6637,7487.0
2025-05-13 11:20:00,163.68,164.42,163.65,164.42,10427.0,161.565,162.2954,161.5354,162.2954,10427.0
2025-05-13 11:25:00,164.46,165.0,164.3,164.97,13205.0,162.3349,162.868,162.177,162.8383,13205.0
2025-05-13 11:30:00,164.84,165.0,164.14,164.37,9311.0,162.71,162.868,162.0191,162.2461,9311.0
2025-05-13 11:35:00,164.46,165.0,164.25,164.85,31187.0,162.3349,162.868,162.1276,162.7199,31187.0
2025-05-13 11:40:00,164.75,164.88,164.2,164.22,19857.0,162.6212,162.7495,162.0783,162.098,19857.0
2025-05-13 11:45:00,164.13,164.52,163.58,163.74,105289.0,162.0092,162.3942,161.4663,161.6242,105289.0
2025-05-13 11:50:00,163.84,163.98,163.52,163.98,11418.0,161.7229,161.8611,161.4071,161.8611,11418.0
2025-05-13 11:55:00,163.99,164.48,163.9,164.06,11095.0,161.871,162.3547,161.7822,161.9401,11095.0
2025-05-13 12:00:00,164.11,164.61,164.1,164.61,8839.0,161.9895,162.483,161.9796,162.483,8839.0
2025-05-13 12:05:00,164.63,165.07,164.56,165.06,10369.0,162.5027,162.9371,162.4336,162.9272,10369.0
2025-05-13 12:10:00,164.9,165.07,164.37,164.77,15979.0,162.7692,162.9371,162.2461,162.6409,15979.0
2025-05-13 12:15:00,164.77,164.77,164.0,164.11,30415.0,162.6409,162.6409,161.8809,161.9895,30415.0
2025-05-13 12:20:00,164.24,164.29,163.3,163.69,81870.0,162.1178,162.1671,161.1899,161.5749,81870.0
2025-05-13 12:25:00,163.6,163.98,163.25,163.79,12391.0,161.486,161.8611,161.1406,161.6736,12391.0
2025-05-13 12:30:00,163.79,164.01,163.0,163.79,21346.0,161.6736,161.8907,160.8938,161.6736,21346.0
2025-05-13 12:35:00,163.49,163.72,163.02,163.55,15203.0,161.3775,161.6045,160.9135,161.4367,15203.0
2025-05-13 12:40:00,163.44,163.8,163.21,163.54,7040.0,161.3281,161.6835,161.1011,161.4268,7040.0
2025-05-13 12:45:00,163.66,164.03,163.62,163.82,10499.0,161.5453,161.9105,161.5058,161.7032,10499.0
2025-05-13 12:50:00,163.9,164.02,163.69,163.96,5810.0,161.7822,161.9006,161.5749,161.8414,5810.0
2025-05-13 12:55:00,164.07,164.13,163.75,163.93,7184.0,161.95,162.0092,161.6341,161.8118,7184.0
2025-05-13 13:00:00,163.83,163.85,163.36,163.41,8953.0,161.7131,161.7328,161.2491,161.2985,8953.0
2025-05-13 13:05:00,163.41,163.59,163.22,163.28,8644.0,161.2985,161.4762,161.111,161.1702,8644.0
2025-05-13 13:10:00,163.28,163.32,162.25,162.38,33903.0,161.1702,161.2097,160.1535,160.2818,33903.0
2025-05-13 13:15:00,162.25,163.02,162.15,163.01,9901.0,160.1535,160.9135,160.0548,160.9037,9901.0
2025-05-13 13:20:00,162.9,163.41,162.87,163.25,13524.0,160.7951,161.2985,160.7655,161.1406,13524.0
2025-05-13 13:25:00,163.28,163.41,163.11,163.28,11928.0,161.1702,161.2985,161.0024,161.1702,11928.0
2025-05-13 13:30:00,163.28,163.33,163.01,163.16,7499.0,161.1702,161.2195,160.9037,161.0517,7499.0
2025-05-13 13:35:00,163.18,163.18,162.07,162.25,26892.0,161.0715,161.0715,159.9758,160.1535,26892.0
2025-05-13 13:40:00,162.15,162.52,162.15,162.38,8382.0,160.0548,160.42,160.0548,160.2818,8382.0
2025-05-13 13:45:00,162.35,162.43,161.62,161.8,27164.0,160.2522,160.3312,159.5316,159.7093,27164.0
2025-05-13 13:50:00,161.89,161.9,161.33,161.66,28113.0,159.7981,159.808,159.2454,159.5711,28113.0
2025-05-13 13:55:00,161.71,162.02,161.65,161.75,17489.0,159.6205,159.9265,159.5612,159.6599,17489.0
2025-05-13 14:00:00,161.84,162.14,161.68,162.03,13521.0,159.7488,160.0449,159.5909,159.9363,13521.0
2025-05-13 14:05:00,161.82,162.16,161.64,161.65,13280.0,159.729,160.0647,159.5514,159.5612,13280.0
2025-05-13 14:10:00,161.54,161.96,161.34,161.53,24637.0,159.4527,159.8672,159.2552,159.4428,24637.0
2025-05-13 14:15:00,161.28,161.29,160.9,161.05,24183.0,159.196,159.2059,158.8209,158.969,24183.0
2025-05-13 14:20:00,161.26,161.26,161.07,161.23,13993.0,159.1763,159.1763,158.9887,159.1467,13993.0
2025-05-13 14:25:00,161.23,161.25,161.06,161.17,8857.0,159.1467,159.1664,158.9789,159.0874,8857.0
2025-05-13 14:30:00,161.24,162.0,161.1,162.0,15387.0,159.1565,159.9067,159.0183,159.9067,15387.0
2025-05-13 14:35:00,161.92,162.44,161.84,162.22,34209.0,159.8278,160.341,159.7488,160.1239,34209.0
2025-05-13 14:40:00,162.42,162.42,161.17,161.27,13037.0,160.3213,160.3213,159.0874,159.1862,13037.0
2025-05-13 14:45:00,161.15,161.86,161.12,161.49,36633.0,159.0677,159.7685,159.0381,159.4033,36633.0
2025-05-13 14:50:00,161.57,162.06,161.28,162.06,24527.0,159.4823,159.9659,159.196,159.9659,24527.0
2025-05-13 14:55:00,161.96,162.04,161.69,161.73,21832.0,159.8672,159.9462,159.6007,159.6402,21832.0
2025-05-13 15:00:00,161.68,161.93,161.57,161.77,19030.0,159.5909,159.8376,159.4823,159.6797,19030.0
2025-05-13 15:05:00,161.81,161.99,161.6,161.78,10988.0,159.7192,159.8968,159.5119,159.6896,10988.0
2025-05-13 15:10:00,161.79,161.92,161.59,161.76,19535.0,159.6994,159.8278,159.502,159.6698,19535.0
2025-05-13 15:15:00,161.67,161.89,161.41,161.5,23760.0,159.581,159.7981,159.3243,159.4132,23760.0
2025-05-13 15:20:00,161.42,161.42,160.53,160.63,32155.0,159.3342,159.3342,158.4557,158.5544,32155.0
2025-05-13 15:25:00,160.73,161.07,160.58,160.65,37717.0,158.6531,158.9887,158.5051,158.5742,37717.0
2025-05-13 15:30:00,160.68,160.91,160.48,160.73,37356.0,158.6038,158.8308,158.4064,158.6531,37356.0
2025-05-13 15:35:00,160.75,161.06,160.63,161.02,33176.0,158.6729,158.9789,158.5544,158.9394,33176.0
2025-05-13 15:40:00,161.0,161.08,160.66,160.95,47167.0,158.9196,158.9986,158.584,158.8703,47167.0
2025-05-13 15:45:00,160.99,161.72,160.94,161.06,33354.0,158.9098,159.6303,158.8604,158.9789,33354.0
2025-05-13 15:50:00,161.12,161.41,160.9,160.9,45920.0,159.0381,159.3243,158.8209,158.8209,45920.0
2025-05-13 15:55:00,160.87,161.26,160.79,160.95,183832.0,158.7913,159.1763,158.7124,158.8703,183832.0
2025-05-14 09:30:00,160.85,160.85,158.21,159.21,125227.0,158.7716,158.7716,156.1657,157.1528,125227.0
2025-05-14 09:35:00,159.21,160.6,158.96,160.0,28864.0,157.1528,158.5248,156.906,157.9326,28864.0
2025-05-14 09:40:00,160.03,160.7,160.01,160.7,13491.0,157.9622,158.6235,157.9424,158.6235,13491.0
2025-05-14 09:45:00,160.59,161.02,160.41,160.82,11959.0,158.5149,158.9394,158.3373,158.742,11959.0
2025-05-14 09:50:00,160.81,161.08,160.5,160.93,11247.0,158.7321,158.9986,158.4261,158.8505,11247.0
2025-05-14 09:55:00,160.92,161.41,160.61,161.03,24426.0,158.8407,159.3243,158.5347,158.9493,24426.0
2025-05-14 10:00:00,160.93,161.08,160.48,160.48,14464.0,158.8505,158.9986,158.4064,158.4064,14464.0
2025-05-14 10:05:00,160.65,160.68,160.28,160.28,24122.0,158.5742,158.6038,158.2089,158.2089,24122.0
2025-05-14 10:10:00,160.27,160.58,159.77,160.0,22030.0,158.1991,158.5051,157.7055,157.9326,22030.0
2025-05-14 10:15:00,160.01,160.07,159.29,159.4,11377.0,157.9424,158.0017,157.2317,157.3403,11377.0
2025-05-14 10:20:00,159.4,159.61,159.09,159.53,11155.0,157.3403,157.5476,157.0343,157.4686,11155.0
2025-05-14 10:25:00,159.62,160.36,159.62,160.31,3248.0,157.5575,158.2879,157.5575,158.2386,3248.0
2025-05-14 10:30:00,160.19,160.57,160.19,160.3,12823.0,158.1201,158.4952,158.1201,158.2287,12823.0
2025-05-14 10:35:00,160.31,160.88,160.26,160.74,14658.0,158.2386,158.8012,158.1892,158.663,14658.0
2025-05-14 10:40:00,160.69,160.79,160.5,160.5,5673.0,158.6136,158.7124,158.4261,158.4261,5673.0
2025-05-14 10:45:00,160.53,160.74,160.52,160.74,2110.0,158.4557,158.663,158.4458,158.663,2110.0
2025-05-14 10:50:00,160.85,161.0,160.83,160.92,4569.0,158.7716,158.9196,158.7518,158.8407,4569.0
2025-05-14 10:55:00,160.99,161.0,160.49,160.55,8568.0,158.9098,158.9196,158.4162,158.4755,8568.0
2025-05-14 11:00:00,160.71,160.91,160.48,160.54,8391.0,158.6334,158.8308,158.4064,158.4656,8391.0
2025-05-14 11:05:00,160.54,161.04,160.43,161.03,11956.0,158.4656,158.9591,158.357,158.9493,11956.0
2025-05-14 11:10:00,161.04,161.29,161.0,161.28,7083.0,158.9591,159.2059,158.9196,159.196,7083.0
2025-05-14 11:15:00,161.26,161.26,160.93,160.95,10819.0,159.1763,159.1763,158.8505,158.8703,10819.0
2025-05-14 11:20:00,161.04,161.32,161.04,161.3,3083.0,158.9591,159.2355,158.9591,159.2158,3083.0
2025-05-14 11:25:00,161.37,161.67,161.36,161.46,7279.0,159.2849,159.581,159.275,159.3737,7279.0
2025-05-14 11:30:00,161.47,161.8,161.46,161.66,6383.0,159.3836,159.7093,159.3737,159.5711,6383.0
2025-05-14 11:35:00,161.69,161.8,161.35,161.37,4563.0,159.6007,159.7093,159.2651,159.2849,4563.0
2025-05-14 11:40:00,161.39,161.46,160.99,161.03,6944.0,159.3046,159.3737,158.9098,158.9493,6944.0
2025-05-14 11:45:00,161.01,161.27,160.94,161.26,11988.0,158.9295,159.1862,158.8604,159.1763,11988.0
2025-05-14 11:50:00,161.22,161.4,161.14,161.33,5152.0,159.1368,159.3145,159.0578,159.2454,5152.0
2025-05-14 11:55:00,161.34,161.52,161.25,161.31,11089.0,159.2552,159.4329,159.1664,159.2256,11089.0
2025-05-14 12:00:00,161.25,161.49,161.25,161.42,7898.0,159.1664,159.4033,159.1664,159.3342,7898.0
2025-05-14 12:05:00,161.49,161.49,161.29,161.43,5202.0,159.4033,159.4033,159.2059,159.3441,5202.0
2025-05-14 12:10:00,161.43,161.43,161.09,161.12,9477.0,159.3441,159.3441,159.0085,159.0381,9477.0
2025-05-14 12:15:00,161.18,161.32,161.13,161.31,3803.0,159.0973,159.2355,159.048,159.2256,3803.0
2025-05-14 12:20:00,161.33,161.43,161.26,161.32,5429.0,159.2454,159.3441,159.1763,159.2355,5429.0
2025-05-14 12:25:00,161.28,161.4,161.22,161.22,3850.0,159.196,159.3145,159.1368,159.1368,3850.0
2025-05-14 12:30:00,161.3,161.37,161.25,161.25,3504.0,159.2158,159.2849,159.1664,159.1664,3504.0
2025-05-14 12:35:00,161.25,161.36,161.11,161.13,18708.0,159.1664,159.275,159.0282,159.048,18708.0
2025-05-14 12:40:00,161.08,161.13,160.92,160.96,18334.0,158.9986,159.048,158.8407,158.8802,18334.0
2025-05-14 12:45:00,160.9,161.32,160.9,161.04,9635.0,158.8209,159.2355,158.8209,158.9591,9635.0
2025-05-14 12:50:00,161.18,161.25,161.09,161.25,3213.0,159.0973,159.1664,159.0085,159.1664,3213.0
2025-05-14 12:55:00,161.25,161.26,161.14,161.21,4655.0,159.1664,159.1763,159.0578,159.1269,4655.0
2025-05-14 13:00:00,161.25,161.38,161.2,161.29,3288.0,159.1664,159.2947,159.1171,159.2059,3288.0
2025-05-14 13:05:00,161.34,161.36,161.1,161.27,5076.0,159.2552,159.275,159.0183,159.1862,5076.0
2025-05-14 13:10:00,161.19,161.32,161.11,161.19,4942.0,159.1072,159.2355,159.0282,159.1072,4942.0
2025-05-14 13:15:00,161.14,161.15,160.97,161.07,4666.0,159.0578,159.0677,158.89,158.9887,4666.0
2025-05-14 13:20:00,160.99,160.99,160.68,160.71,5895.0,158.9098,158.9098,158.6038,158.6334,5895.0
2025-05-14 13:25:00,160.64,161.04,160.62,161.03,8295.0,158.5643,158.9591,158.5446,158.9493,8295.0
2025-05-14 13:30:00,161.03,161.19,160.91,160.91,30296.0,158.9493,159.1072,158.8308,158.8308,30296.0
2025-05-14 13:35:00,160.92,161.25,160.92,161.25,4484.0,158.8407,159.1664,158.8407,159.1664,4484.0
2025-05-14 13:40:00,161.33,161.33,161.06,161.06,4414.0,159.2454,159.2454,158.9789,158.9789,4414.0
2025-05-14 13:45:00,161.05,161.08,160.97,161.03,5347.0,158.969,158.9986,158.89,158.9493,5347.0
2025-05-14 13:50:00,161.07,161.25,161.07,161.08,7599.0,158.9887,159.1664,158.9887,158.9986,7599.0
2025-05-14 13:55:00,161.1,161.32,161.04,161.3,4049.0,159.0183,159.2355,158.9591,159.2158,4049.0
2025-05-14 14:00:00,161.31,161.45,161.24,161.34,2321.0,159.2256,159.3638,159.1565,159.2552,2321.0
2025-05-14 14:05:00,161.34,161.57,161.34,161.36,4707.0,159.2552,159.4823,159.2552,159.275,4707.0
2025-05-14 14:10:00,161.42,161.42,160.97,160.97,5094.0,159.3342,159.3342,158.89,158.89,5094.0
2025-05-14 14:15:00,160.99,161.16,160.95,161.09,5561.0,158.9098,159.0776,158.8703,159.0085,5561.0
2025-05-14 14:20:00,161.03,161.12,160.95,160.99,5436.0,158.9493,159.0381,158.8703,158.9098,5436.0
2025-05-14 14:25:00,161.0,161.0,160.63,160.7,5631.0,158.9196,158.9196,158.5544,158.6235,5631.0
2025-05-14 14:30:00,160.77,161.18,160.72,161.09,8530.0,158.6926,159.0973,158.6433,159.0085,8530.0
2025-05-14 14:35:00,161.13,161.26,161.05,161.09,3303.0,159.048,159.1763,158.969,159.0085,3303.0
2025-05-14 14:40:00,161.15,161.32,161.1,161.21,4819.0,159.0677,159.2355,159.0183,159.1269,4819.0
2025-05-14 14:45:00,161.25,161.34,161.14,161.16,2893.0,159.1664,159.2552,159.0578,159.0776,2893.0
2025-05-14 14:50:00,161.19,161.21,161.07,161.19,4816.0,159.1072,159.1269,158.9887,159.1072,4816.0
2025-05-14 14:55:00,161.16,161.34,161.15,161.34,11502.0,159.0776,159.2552,159.0677,159.2552,11502.0
2025-05-14 15:00:00,161.33,161.33,161.14,161.14,14087.0,159.2454,159.2454,159.0578,159.0578,14087.0
2025-05-14 15:05:00,161.14,161.28,161.06,161.09,13633.0,159.0578,159.196,158.9789,159.0085,13633.0
2025-05-14 15:10:00,161.09,161.36,161.09,161.32,9547.0,159.0085,159.275,159.0085,159.2355,9547.0
2025-05-14 15:15:00,161.35,161.52,161.31,161.46,8511.0,159.2651,159.4329,159.2256,159.3737,8511.0
2025-05-14 15:20:00,161.38,161.38,161.04,161.08,11396.0,159.2947,159.2947,158.9591,158.9986,11396.0
2025-05-14 15:25:00,161.06,161.24,161.04,161.19,6191.0,158.9789,159.1565,158.9591,159.1072,6191.0
2025-05-14 15:30:00,161.14,161.25,160.86,160.87,15842.0,159.0578,159.1664,158.7814,158.7913,15842.0
2025-05-14 15:35:00,160.86,160.92,160.74,160.77,16027.0,158.7814,158.8407,158.663,158.6926,16027.0
2025-05-14 15:40:00,160.82,161.03,160.82,161.01,14548.0,158.742,158.9493,158.742,158.9295,14548.0
2025-05-14 15:45:00,161.01,161.42,160.86,161.34,27865.0,158.9295,159.3342,158.7814,159.2552,27865.0
2025-05-14 15:50:00,161.24,161.91,161.2,161.81,41467.0,159.1565,159.8179,159.1171,159.7192,41467.0
2025-05-14 15:55:00,161.73,161.82,161.13,161.23,116676.0,159.6402,159.729,159.048,159.1467,116676.0
2025-05-15 09:30:00,161.35,161.68,161.21,161.38,15921.0,159.2651,159.5909,159.1269,159.2947,15921.0
2025-05-15 09:35:00,161.64,162.12,161.49,161.49,9394.0,159.5514,160.0252,159.4033,159.4033,9394.0
2025-05-15 09:40:00,161.47,161.91,161.47,161.6,4435.0,159.3836,159.8179,159.3836,159.5119,4435.0
2025-05-15 09:45:00,161.6,161.76,161.42,161.64,4012.0,159.5119,159.6698,159.3342,159.5514,4012.0
2025-05-15 09:50:00,161.64,161.75,161.13,161.27,13446.0,159.5514,159.6599,159.048,159.1862,13446.0
2025-05-15 09:55:00,161.32,161.68,161.32,161.47,7680.0,159.2355,159.5909,159.2355,159.3836,7680.0
2025-05-15 10:00:00,161.48,161.63,161.2,161.59,17923.0,159.3934,159.5415,159.1171,159.502,17923.0
2025-05-15 10:05:00,161.56,161.64,161.11,161.18,11900.0,159.4724,159.5514,159.0282,159.0973,11900.0
2025-05-15 10:10:00,161.17,161.7,160.94,161.7,14592.0,159.0874,159.6106,158.8604,159.6106,14592.0
2025-05-15 10:15:00,161.78,161.82,161.41,161.47,14234.0,159.6896,159.729,159.3243,159.3836,14234.0
2025-05-15 10:20:00,161.5,161.57,161.25,161.37,5486.0,159.4132,159.4823,159.1664,159.2849,5486.0
2025-05-15 10:25:00,161.44,161.63,161.12,161.27,7740.0,159.354,159.5415,159.0381,159.1862,7740.0
2025-05-15 10:30:00,161.26,161.53,161.18,161.4,5790.0,159.1763,159.4428,159.0973,159.3145,5790.0
2025-05-15 10:35:00,161.53,161.92,161.5,161.92,7652.0,159.4428,159.8278,159.4132,159.8278,7652.0
2025-05-15 10:40:00,161.77,161.86,161.65,161.71,2835.0,159.6797,159.7685,159.5612,159.6205,2835.0
2025-05-15 10:45:00,161.71,161.71,161.43,161.55,5877.0,159.6205,159.6205,159.3441,159.4625,5877.0
2025-05-15 10:50:00,161.37,161.62,161.37,161.5,6604.0,159.2849,159.5316,159.2849,159.4132,6604.0
2025-05-15 10:55:00,161.58,161.89,161.47,161.89,2953.0,159.4921,159.7981,159.3836,159.7981,2953.0
2025-05-15 11:00:00,161.97,162.4,161.97,162.4,21413.0,159.8771,160.3016,159.8771,160.3016,21413.0
2025-05-15 11:05:00,162.39,162.39,162.11,162.15,2409.0,160.2917,160.2917,160.0153,160.0548,2409.0
2025-05-15 11:10:00,162.16,162.48,162.16,162.47,13821.0,160.0647,160.3805,160.0647,160.3706,13821.0
2025-05-15 11:15:00,162.48,162.67,162.38,162.53,3613.0,160.3805,160.5681,160.2818,160.4299,3613.0
2025-05-15 11:20:00,162.52,162.7,162.46,162.55,5142.0,160.42,160.5977,160.3608,160.4496,5142.0
2025-05-15 11:25:00,162.53,162.66,162.42,162.42,4052.0,160.4299,160.5582,160.3213,160.3213,4052.0
2025-05-15 11:30:00,162.38,162.45,162.3,162.44,3792.0,160.2818,160.3509,160.2028,160.341,3792.0
2025-05-15 11:35:00,162.45,162.46,162.35,162.42,3283.0,160.3509,160.3608,160.2522,160.3213,3283.0
2025-05-15 11:40:00,162.44,162.88,162.43,162.86,6011.0,160.341,160.7753,160.3312,160.7556,6011.0
2025-05-15 11:45:00,162.81,162.81,162.69,162.69,1750.0,160.7063,160.7063,160.5878,160.5878,1750.0
2025-05-15 11:50:00,162.65,162.65,162.45,162.45,1700.0,160.5483,160.5483,160.3509,160.3509,1700.0
2025-05-15 11:55:00,162.5,162.61,162.45,162.57,4276.0,160.4003,160.5088,160.3509,160.4694,4276.0
2025-05-15 12:00:00,162.57,162.85,162.57,162.83,4931.0,160.4694,160.7457,160.4694,160.726,4931.0
2025-05-15 12:05:00,162.86,163.07,162.85,163.02,6090.0,160.7556,160.9629,160.7457,160.9135,6090.0
2025-05-15 12:10:00,162.97,162.99,162.76,162.77,1855.0,160.8642,160.8839,160.6569,160.6668,1855.0
2025-05-15 12:15:00,162.74,162.79,162.56,162.56,3426.0,160.6372,160.6865,160.4595,160.4595,3426.0
2025-05-15 12:20:00,162.54,162.72,162.54,162.7,2700.0,160.4397,160.6174,160.4397,160.5977,2700.0
2025-05-15 12:25:00,162.67,162.68,162.31,162.31,7561.0,160.5681,160.5779,160.2127,160.2127,7561.0
2025-05-15 12:30:00,162.3,162.3,162.16,162.17,1400.0,160.2028,160.2028,160.0647,160.0745,1400.0
2025-05-15 12:35:00,162.17,162.34,162.02,162.31,5785.0,160.0745,160.2423,159.9265,160.2127,5785.0
2025-05-15 12:40:00,162.38,162.42,162.16,162.3,5520.0,160.2818,160.3213,160.0647,160.2028,5520.0
2025-05-15 12:45:00,162.28,162.36,162.27,162.34,1951.0,160.1831,160.2621,160.1732,160.2423,1951.0
2025-05-15 12:50:00,162.32,162.39,162.19,162.38,2715.0,160.2226,160.2917,160.0943,160.2818,2715.0
2025-05-15 12:55:00,162.42,162.55,162.36,162.55,4787.0,160.3213,160.4496,160.2621,160.4496,4787.0
2025-05-15 13:00:00,162.56,162.62,162.48,162.55,5130.0,160.4595,160.5187,160.3805,160.4496,5130.0
2025-05-15 13:05:00,162.55,162.6,162.32,162.33,2924.0,160.4496,160.499,160.2226,160.2325,2924.0
2025-05-15 13:10:00,162.34,162.46,162.27,162.42,3649.0,160.2423,160.3608,160.1732,160.3213,3649.0
2025-05-15 13:15:00,162.49,162.55,162.39,162.52,3363.0,160.3904,160.4496,160.2917,160.42,3363.0
2025-05-15 13:20:00,162.53,162.59,162.38,162.42,6921.0,160.4299,160.4891,160.2818,160.3213,6921.0
2025-05-15 13:25:00,162.42,162.42,162.16,162.17,4397.0,160.3213,160.3213,160.0647,160.0745,4397.0
2025-05-15 13:30:00,162.13,162.2,162.02,162.08,3182.0,160.035,160.1041,159.9265,159.9857,3182.0
2025-05-15 13:35:00,162.07,162.17,161.91,162.11,4675.0,159.9758,160.0745,159.8179,160.0153,4675.0
2025-05-15 13:40:00,162.13,162.36,162.07,162.36,4092.0,160.035,160.2621,159.9758,160.2621,4092.0
2025-05-15 13:45:00,162.33,162.44,162.31,162.31,2408.0,160.2325,160.341,160.2127,160.2127,2408.0
2025-05-15 13:50:00,162.35,162.43,162.31,162.36,3043.0,160.2522,160.3312,160.2127,160.2621,3043.0
2025-05-15 13:55:00,162.35,162.4,162.27,162.32,3966.0,160.2522,160.3016,160.1732,160.2226,3966.0
2025-05-15 14:00:00,162.36,162.51,162.28,162.51,3331.0,160.2621,160.4101,160.1831,160.4101,3331.0
2025-05-15 14:05:00,162.53,162.72,162.53,162.7,1800.0,160.4299,160.6174,160.4299,160.5977,1800.0
2025-05-15 14:10:00,162.65,162.76,162.61,162.67,2715.0,160.5483,160.6569,160.5088,160.5681,2715.0
2025-05-15 14:15:00,162.74,162.93,162.68,162.74,5564.0,160.6372,160.8247,160.5779,160.6372,5564.0
2025-05-15 14:20:00,162.76,162.85,162.75,162.85,1522.0,160.6569,160.7457,160.647,160.7457,1522.0
2025-05-15 14:25:00,162.76,162.95,162.76,162.92,3461.0,160.6569,160.8444,160.6569,160.8148,3461.0
2025-05-15 14:30:00,162.91,163.12,162.87,163.08,9513.0,160.805,161.0122,160.7655,160.9728,9513.0
2025-05-15 14:35:00,163.12,163.18,163.07,163.1,1311.0,161.0122,161.0715,160.9629,160.9925,1311.0
2025-05-15 14:40:00,163.11,163.15,163.01,163.01,3894.0,161.0024,161.0419,160.9037,160.9037,3894.0
2025-05-15 14:45:00,163.05,163.17,162.98,163.09,5398.0,160.9432,161.0616,160.8741,160.9826,5398.0
2025-05-15 14:50:00,163.07,163.18,163.02,163.16,3168.0,160.9629,161.0715,160.9135,161.0517,3168.0
2025-05-15 14:55:00,163.13,163.31,163.13,163.25,4326.0,161.0221,161.1998,161.0221,161.1406,4326.0
2025-05-15 15:00:00,163.27,163.31,163.03,163.2,6122.0,161.1603,161.1998,160.9234,161.0912,6122.0
2025-05-15 15:05:00,163.22,163.24,163.12,163.23,3905.0,161.111,161.1307,161.0122,161.1208,3905.0
2025-05-15 15:10:00,163.14,163.23,163.01,163.06,8455.0,161.032,161.1208,160.9037,160.953,8455.0
2025-05-15 15:15:00,163.06,163.3,163.05,163.25,6394.0,160.953,161.1899,160.9432,161.1406,6394.0
2025-05-15 15:20:00,163.26,163.44,163.26,163.26,5918.0,161.1504,161.3281,161.1504,161.1504,5918.0
2025-05-15 15:25:00,163.26,163.43,163.17,163.32,7958.0,161.1504,161.3182,161.0616,161.2097,7958.0
2025-05-15 15:30:00,163.33,163.45,163.16,163.17,8569.0,161.2195,161.338,161.0517,161.0616,8569.0
2025-05-15 15:35:00,163.16,163.3,163.06,163.08,7550.0,161.0517,161.1899,160.953,160.9728,7550.0
2025-05-15 15:40:00,163.12,163.18,162.98,163.05,7458.0,161.0122,161.0715,160.8741,160.9432,7458.0
2025-05-15 15:45:00,163.06,163.14,163.01,163.02,10101.0,160.953,161.032,160.9037,160.9135,10101.0
2025-05-15 15:50:00,163.04,163.18,162.91,162.95,22444.0,160.9333,161.0715,160.805,160.8444,22444.0
2025-05-15 15:55:00,162.94,163.19,162.84,163.04,90385.0,160.8346,161.0813,160.7359,160.9333,90385.0
2025-05-16 09:30:00,163.52,163.75,162.74,162.74,75483.0,161.4071,161.6341,160.6372,160.6372,75483.0
2025-05-16 09:35:00,162.67,163.15,162.67,163.15,1459.0,160.5681,161.0419,160.5681,161.0419,1459.0
2025-05-16 09:40:00,163.0,163.08,162.55,162.67,3926.0,160.8938,160.9728,160.4496,160.5681,3926.0
2025-05-16 09:45:00,162.7,162.86,162.6,162.86,7491.0,160.5977,160.7556,160.499,160.7556,7491.0
2025-05-16 09:50:00,162.71,162.85,162.63,162.81,24608.0,160.6075,160.7457,160.5286,160.7063,24608.0
2025-05-16 09:55:00,162.81,163.33,162.8,163.19,7348.0,160.7063,161.2195,160.6964,161.0813,7348.0
2025-05-16 10:00:00,163.11,163.17,162.88,163.05,6282.0,161.0024,161.0616,160.7753,160.9432,6282.0
2025-05-16 10:05:00,163.15,163.23,162.67,162.94,14098.0,161.0419,161.1208,160.5681,160.8346,14098.0
2025-05-16 10:10:00,163.0,163.14,162.82,162.82,7173.0,160.8938,161.032,160.7161,160.7161,7173.0
2025-05-16 10:15:00,162.9,163.37,162.84,163.33,9290.0,160.7951,161.259,160.7359,161.2195,9290.0
2025-05-16 10:20:00,163.33,163.63,163.31,163.63,2814.0,161.2195,161.5157,161.1998,161.5157,2814.0
2025-05-16 10:25:00,163.5,163.51,163.28,163.3,4705.0,161.3873,161.3972,161.1702,161.1899,4705.0
2025-05-16 10:30:00,163.3,163.68,163.29,163.57,5214.0,161.1899,161.565,161.1801,161.4564,5214.0
2025-05-16 10:35:00,163.53,163.6,163.39,163.6,5264.0,161.4169,161.486,161.2788,161.486,5264.0
2025-05-16 10:40:00,163.59,163.74,163.39,163.4,19572.0,161.4762,161.6242,161.2788,161.2886,19572.0
2025-05-16 10:45:00,163.4,163.66,163.15,163.29,10193.0,161.2886,161.5453,161.0419,161.1801,10193.0
2025-05-16 10:50:00,163.36,163.37,163.11,163.15,2304.0,161.2491,161.259,161.0024,161.0419,2304.0
2025-05-16 10:55:00,163.16,163.25,163.12,163.22,1520.0,161.0517,161.1406,161.0122,161.111,1520.0
2025-05-16 11:00:00,163.15,163.42,163.15,163.42,2377.0,161.0419,161.3084,161.0419,161.3084,2377.0
2025-05-16 11:05:00,163.4,163.62,163.32,163.53,2427.0,161.2886,161.5058,161.2097,161.4169,2427.0
2025-05-16 11:10:00,163.57,163.72,163.52,163.59,4370.0,161.4564,161.6045,161.4071,161.4762,4370.0
2025-05-16 11:15:00,163.66,163.77,163.64,163.77,1358.0,161.5453,161.6538,161.5255,161.6538,1358.0
2025-05-16 11:20:00,163.64,163.74,163.43,163.5,4043.0,161.5255,161.6242,161.3182,161.3873,4043.0
2025-05-16 11:25:00,163.49,163.7,163.48,163.68,2894.0,161.3775,161.5848,161.3676,161.565,2894.0
2025-05-16 11:30:00,163.74,163.79,163.62,163.75,2657.0,161.6242,161.6736,161.5058,161.6341,2657.0
2025-05-16 11:35:00,163.78,163.85,163.72,163.75,3169.0,161.6637,161.7328,161.6045,161.6341,3169.0
2025-05-16 11:40:00,163.77,163.88,163.62,163.64,3983.0,161.6538,161.7624,161.5058,161.5255,3983.0
2025-05-16 11:45:00,163.55,163.67,163.49,163.62,2883.0,161.4367,161.5551,161.3775,161.5058,2883.0
2025-05-16 11:50:00,163.62,163.75,163.52,163.74,2246.0,161.5058,161.6341,161.4071,161.6242,2246.0
2025-05-16 11:55:00,163.74,163.74,163.53,163.6,5300.0,161.6242,161.6242,161.4169,161.486,5300.0
2025-05-16 12:00:00,163.63,164.11,163.56,164.01,5229.0,161.5157,161.9895,161.4466,161.8907,5229.0
2025-05-16 12:05:00,163.96,164.02,163.84,164.0,1707.0,161.8414,161.9006,161.7229,161.8809,1707.0
2025-05-16 12:10:00,164.06,164.24,164.06,164.18,4803.0,161.9401,162.1178,161.9401,162.0586,4803.0
2025-05-16 12:15:00,164.23,164.29,164.11,164.13,3386.0,162.1079,162.1671,161.9895,162.0092,3386.0
2025-05-16 12:20:00,164.13,164.31,164.13,164.28,3789.0,162.0092,162.1869,162.0092,162.1573,3789.0
2025-05-16 12:25:00,164.28,164.28,164.22,164.25,1681.0,162.1573,162.1573,162.098,162.1276,1681.0
2025-05-16 12:30:00,164.32,164.37,164.26,164.26,3196.0,162.1967,162.2461,162.1375,162.1375,3196.0
2025-05-16 12:35:00,164.27,164.39,164.27,164.39,1399.0,162.1474,162.2658,162.1474,162.2658,1399.0
2025-05-16 12:40:00,164.44,164.48,164.27,164.28,2841.0,162.3152,162.3547,162.1474,162.1573,2841.0
2025-05-16 12:45:00,164.33,164.4,164.2,164.2,2382.0,162.2066,162.2757,162.0783,162.0783,2382.0
2025-05-16 12:50:00,164.19,164.34,164.19,164.34,2303.0,162.0684,162.2165,162.0684,162.2165,2303.0
2025-05-16 12:55:00,164.31,164.35,164.24,164.28,1865.0,162.1869,162.2264,162.1178,162.1573,1865.0
2025-05-16 13:00:00,164.22,164.45,164.22,164.4,2639.0,162.098,162.3251,162.098,162.2757,2639.0
2025-05-16 13:05:00,164.36,164.46,164.36,164.38,1900.0,162.2362,162.3349,162.2362,162.256,1900.0
2025-05-16 13:10:00,164.34,164.5,164.25,164.5,3887.0,162.2165,162.3744,162.1276,162.3744,3887.0
2025-05-16 13:15:00,164.49,164.7,164.48,164.7,2740.0,162.3645,162.5718,162.3547,162.5718,2740.0
2025-05-16 13:20:00,164.75,164.85,164.67,164.74,2731.0,162.6212,162.7199,162.5422,162.6113,2731.0
2025-05-16 13:25:00,164.78,164.8,164.74,164.74,926.0,162.6508,162.6705,162.6113,162.6113,926.0
2025-05-16 13:30:00,164.75,164.78,164.63,164.64,8793.0,162.6212,162.6508,162.5027,162.5126,8793.0
2025-05-16 13:35:00,164.67,164.74,164.47,164.49,6207.0,162.5422,162.6113,162.3448,162.3645,6207.0
2025-05-16 13:40:00,164.49,164.53,164.4,164.42,6057.0,162.3645,162.404,162.2757,162.2954,6057.0
2025-05-16 13:45:00,164.49,164.49,164.33,164.36,2553.0,162.3645,162.3645,162.2066,162.2362,2553.0
2025-05-16 13:50:00,164.35,164.38,164.2,164.23,9423.0,162.2264,162.256,162.0783,162.1079,9423.0
2025-05-16 13:55:00,164.3,164.4,164.3,164.35,4105.0,162.177,162.2757,162.177,162.2264,4105.0
2025-05-16 14:00:00,164.25,164.54,164.22,164.52,4663.0,162.1276,162.4139,162.098,162.3942,4663.0
2025-05-16 14:05:00,164.4,164.41,164.39,164.41,300.0,162.2757,162.2856,162.2658,162.2856,300.0
2025-05-16 14:10:00,164.39,164.39,164.26,164.33,4134.0,162.2658,162.2658,162.1375,162.2066,4134.0
2025-05-16 14:15:00,164.33,164.43,164.32,164.39,1965.0,162.2066,162.3053,162.1967,162.2658,1965.0
2025-05-16 14:20:00,164.39,164.58,164.38,164.43,5305.0,162.2658,162.4534,162.256,162.3053,5305.0
2025-05-16 14:25:00,164.47,164.52,164.4,164.49,4453.0,162.3448,162.3942,162.2757,162.3645,4453.0
2025-05-16 14:30:00,164.49,164.55,164.42,164.51,7803.0,162.3645,162.4238,162.2954,162.3843,7803.0
2025-05-16 14:35:00,164.54,164.65,164.52,164.64,2529.0,162.4139,162.5225,162.3942,162.5126,2529.0
2025-05-16 14:40:00,164.68,165.13,164.68,165.06,15285.0,162.5521,162.9963,162.5521,162.9272,15285.0
2025-05-16 14:45:00,165.05,165.12,164.92,164.93,1739.0,162.9173,162.9864,162.789,162.7989,1739.0
2025-05-16 14:50:00,164.88,164.99,164.87,164.97,4854.0,162.7495,162.8581,162.7396,162.8383,4854.0
2025-05-16 14:55:00,164.95,165.09,164.95,165.05,6313.0,162.8186,162.9568,162.8186,162.9173,6313.0
2025-05-16 15:00:00,165.09,165.28,165.09,165.19,4310.0,162.9568,163.1443,162.9568,163.0555,4310.0
2025-05-16 15:05:00,165.18,165.35,165.17,165.27,3376.0,163.0456,163.2134,163.0358,163.1345,3376.0
2025-05-16 15:10:00,165.26,165.41,165.26,165.37,4779.0,163.1246,163.2727,163.1246,163.2332,4779.0
2025-05-16 15:15:00,165.39,165.43,165.31,165.39,4979.0,163.2529,163.2924,163.1739,163.2529,4979.0
2025-05-16 15:20:00,165.44,165.44,165.24,165.3,5144.0,163.3023,163.3023,163.1049,163.1641,5144.0
2025-05-16 15:25:00,165.31,165.35,165.27,165.3,5677.0,163.1739,163.2134,163.1345,163.1641,5677.0
2025-05-16 15:30:00,165.28,165.39,165.26,165.31,7022.0,163.1443,163.2529,163.1246,163.1739,7022.0
2025-05-16 15:35:00,165.33,165.36,165.12,165.24,10497.0,163.1937,163.2233,162.9864,163.1049,10497.0
2025-05-16 15:40:00,165.22,165.39,165.2,165.28,4673.0,163.0851,163.2529,163.0654,163.1443,4673.0
2025-05-16 15:45:00,165.26,165.38,165.16,165.18,15170.0,163.1246,163.243,163.0259,163.0456,15170.0
2025-05-16 15:50:00,165.18,165.32,165.09,165.25,14183.0,163.0456,163.1838,162.9568,163.1147,14183.0
2025-05-16 15:55:00,165.18,165.32,165.05,165.14,70915.0,163.0456,163.1838,162.9173,163.0061,70915.0
2025-05-19 09:30:00,162.79,163.7,162.66,163.0,36310.0,160.6865,161.5848,160.5582,160.8938,36310.0
2025-05-19 09:35:00,162.88,163.41,162.59,162.63,10746.0,160.7753,161.2985,160.4891,160.5286,10746.0
2025-05-19 09:40:00,162.75,162.89,162.62,162.65,25756.0,160.647,160.7852,160.5187,160.5483,25756.0
2025-05-19 09:45:00,162.7,163.03,162.54,162.54,19173.0,160.5977,160.9234,160.4397,160.4397,19173.0
2025-05-19 09:50:00,162.61,163.13,162.36,162.85,14260.0,160.5088,161.0221,160.2621,160.7457,14260.0
2025-05-19 09:55:00,162.86,162.97,162.66,162.84,11606.0,160.7556,160.8642,160.5582,160.7359,11606.0
2025-05-19 10:00:00,162.84,163.66,162.83,163.36,12009.0,160.7359,161.5453,160.726,161.2491,12009.0
2025-05-19 10:05:00,163.36,163.67,163.35,163.5,2502.0,161.2491,161.5551,161.2393,161.3873,2502.0
2025-05-19 10:10:00,163.4,163.73,163.39,163.73,13571.0,161.2886,161.6144,161.2788,161.6144,13571.0
2025-05-19 10:15:00,163.68,163.98,163.68,163.85,3344.0,161.565,161.8611,161.565,161.7328,3344.0
2025-05-19 10:20:00,163.97,164.04,163.59,163.89,15658.0,161.8513,161.9204,161.4762,161.7723,15658.0
2025-05-19 10:25:00,163.78,163.86,163.65,163.76,6682.0,161.6637,161.7427,161.5354,161.644,6682.0
2025-05-19 10:30:00,163.76,164.17,163.76,164.17,3448.0,161.644,162.0487,161.644,162.0487,3448.0
2025-05-19 10:35:00,164.29,164.39,164.23,164.35,5848.0,162.1671,162.2658,162.1079,162.2264,5848.0
2025-05-19 10:40:00,164.3,164.39,164.05,164.05,4856.0,162.177,162.2658,161.9302,161.9302,4856.0
2025-05-19 10:45:00,164.06,164.14,163.97,164.0,7166.0,161.9401,162.0191,161.8513,161.8809,7166.0
2025-05-19 10:50:00,163.99,164.07,163.49,163.49,11934.0,161.871,161.95,161.3775,161.3775,11934.0
2025-05-19 10:55:00,163.52,163.56,163.38,163.38,6069.0,161.4071,161.4466,161.2689,161.2689,6069.0
2025-05-19 11:00:00,163.4,164.03,163.39,164.03,6470.0,161.2886,161.9105,161.2788,161.9105,6470.0
2025-05-19 11:05:00,164.0,164.12,163.93,164.07,5977.0,161.8809,161.9993,161.8118,161.95,5977.0
2025-05-19 11:10:00,164.1,164.17,163.99,163.99,10198.0,161.9796,162.0487,161.871,161.871,10198.0
2025-05-19 11:15:00,164.02,164.12,163.99,164.08,4810.0,161.9006,161.9993,161.871,161.9598,4810.0
2025-05-19 11:20:00,164.08,164.15,164.0,164.14,4928.0,161.9598,162.0289,161.8809,162.0191,4928.0
2025-05-19 11:25:00,164.13,164.17,163.94,163.99,4105.0,162.0092,162.0487,161.8217,161.871,4105.0
2025-05-19 11:30:00,164.03,164.12,163.88,163.94,3929.0,161.9105,161.9993,161.7624,161.8217,3929.0
2025-05-19 11:35:00,163.89,163.98,163.85,163.88,3201.0,161.7723,161.8611,161.7328,161.7624,3201.0
2025-05-19 11:40:00,163.83,164.23,163.83,164.18,7824.0,161.7131,162.1079,161.7131,162.0586,7824.0
2025-05-19 11:45:00,164.18,164.24,164.0,164.08,5514.0,162.0586,162.1178,161.8809,161.9598,5514.0
2025-05-19 11:50:00,164.07,164.07,163.91,164.04,9634.0,161.95,161.95,161.792,161.9204,9634.0
2025-05-19 11:55:00,163.95,164.23,163.93,164.18,2888.0,161.8315,162.1079,161.8118,162.0586,2888.0
2025-05-19 12:00:00,164.22,164.36,164.22,164.34,1150.0,162.098,162.2362,162.098,162.2165,1150.0
2025-05-19 12:05:00,164.34,164.4,164.16,164.16,3622.0,162.2165,162.2757,162.0388,162.0388,3622.0
2025-05-19 12:10:00,164.16,164.18,164.0,164.05,4197.0,162.0388,162.0586,161.8809,161.9302,4197.0
2025-05-19 12:15:00,164.06,164.19,164.01,164.05,7240.0,161.9401,162.0684,161.8907,161.9302,7240.0
2025-05-19 12:20:00,164.0,164.19,163.99,164.04,4716.0,161.8809,162.0684,161.871,161.9204,4716.0
2025-05-19 12:25:00,164.02,164.14,163.98,164.14,2657.0,161.9006,162.0191,161.8611,162.0191,2657.0
2025-05-19 12:30:00,164.06,164.46,164.04,164.44,10099.0,161.9401,162.3349,161.9204,162.3152,10099.0
2025-05-19 12:35:00,164.47,164.69,164.47,164.69,4622.0,162.3448,162.562,162.3448,162.562,4622.0
2025-05-19 12:40:00,164.59,164.71,164.47,164.47,7405.0,162.4633,162.5817,162.3448,162.3448,7405.0
2025-05-19 12:45:00,164.47,164.49,164.42,164.47,1100.0,162.3448,162.3645,162.2954,162.3448,1100.0
2025-05-19 12:50:00,164.47,164.56,164.46,164.54,1518.0,162.3448,162.4336,162.3349,162.4139,1518.0
2025-05-19 12:55:00,164.54,164.6,164.46,164.5,2048.0,162.4139,162.4731,162.3349,162.3744,2048.0
2025-05-19 13:00:00,164.46,164.62,164.45,164.62,1852.0,162.3349,162.4929,162.3251,162.4929,1852.0
2025-05-19 13:05:00,164.58,164.96,164.53,164.95,9182.0,162.4534,162.8285,162.404,162.8186,9182.0
2025-05-19 13:10:00,164.95,164.97,164.9,164.93,2721.0,162.8186,162.8383,162.7692,162.7989,2721.0
2025-05-19 13:15:00,164.92,164.92,164.8,164.83,5057.0,162.789,162.789,162.6705,162.7002,5057.0
2025-05-19 13:20:00,164.8,164.89,164.77,164.8,5923.0,162.6705,162.7594,162.6409,162.6705,5923.0
2025-05-19 13:25:00,164.8,164.87,164.61,164.66,3594.0,162.6705,162.7396,162.483,162.5323,3594.0
2025-05-19 13:30:00,164.69,164.79,164.55,164.79,8639.0,162.562,162.6607,162.4238,162.6607,8639.0
2025-05-19 13:35:00,164.79,164.93,164.67,164.92,9654.0,162.6607,162.7989,162.5422,162.789,9654.0
2025-05-19 13:40:00,164.79,164.88,164.79,164.86,4246.0,162.6607,162.7495,162.6607,162.7298,4246.0
2025-05-19 13:45:00,164.86,164.89,164.73,164.84,5426.0,162.7298,162.7594,162.6014,162.71,5426.0
2025-05-19 13:50:00,164.79,164.8,164.62,164.68,6556.0,162.6607,162.6705,162.4929,162.5521,6556.0
2025-05-19 13:55:00,164.7,164.7,164.6,164.63,3432.0,162.5718,162.5718,162.4731,162.5027,3432.0
2025-05-19 14:00:00,164.58,164.75,164.58,164.74,4313.0,162.4534,162.6212,162.4534,162.6113,4313.0
2025-05-19 14:05:00,164.74,164.8,164.69,164.76,4333.0,162.6113,162.6705,162.562,162.6311,4333.0
2025-05-19 14:10:00,164.73,164.78,164.64,164.71,7723.0,162.6014,162.6508,162.5126,162.5817,7723.0
2025-05-19 14:15:00,164.66,164.73,164.59,164.71,5804.0,162.5323,162.6014,162.4633,162.5817,5804.0
2025-05-19 14:20:00,164.68,164.69,164.58,164.69,6562.0,162.5521,162.562,162.4534,162.562,6562.0
2025-05-19 14:25:00,164.74,164.96,164.72,164.84,15229.0,162.6113,162.8285,162.5916,162.71,15229.0
2025-05-19 14:30:00,164.86,164.86,164.73,164.77,4982.0,162.7298,162.7298,162.6014,162.6409,4982.0
2025-05-19 14:35:00,164.76,164.92,164.76,164.84,6373.0,162.6311,162.789,162.6311,162.71,6373.0
2025-05-19 14:40:00,164.85,165.01,164.85,164.93,4640.0,162.7199,162.8778,162.7199,162.7989,4640.0
2025-05-19 14:45:00,164.87,164.93,164.86,164.89,3513.0,162.7396,162.7989,162.7298,162.7594,3513.0
2025-05-19 14:50:00,164.91,164.92,164.82,164.87,3980.0,162.7791,162.789,162.6903,162.7396,3980.0
2025-05-19 14:55:00,164.88,164.9,164.76,164.81,7823.0,162.7495,162.7692,162.6311,162.6804,7823.0
2025-05-19 15:00:00,164.85,164.89,164.67,164.67,7578.0,162.7199,162.7594,162.5422,162.5422,7578.0
2025-05-19 15:05:00,164.68,164.69,164.58,164.68,4997.0,162.5521,162.562,162.4534,162.5521,4997.0
2025-05-19 15:10:00,164.65,164.71,164.61,164.64,5988.0,162.5225,162.5817,162.483,162.5126,5988.0
2025-05-19 15:15:00,164.61,164.61,164.46,164.49,4842.0,162.483,162.483,162.3349,162.3645,4842.0
2025-05-19 15:20:00,164.49,164.6,164.43,164.46,9580.0,162.3645,162.4731,162.3053,162.3349,9580.0
2025-05-19 15:25:00,164.45,164.47,164.35,164.42,6165.0,162.3251,162.3448,162.2264,162.2954,6165.0
2025-05-19 15:30:00,164.41,164.52,164.31,164.31,8535.0,162.2856,162.3942,162.1869,162.1869,8535.0
2025-05-19 15:35:00,164.29,164.47,164.29,164.47,10981.0,162.1671,162.3448,162.1671,162.3448,10981.0
2025-05-19 15:40:00,164.46,164.53,164.35,164.42,17268.0,162.3349,162.404,162.2264,162.2954,17268.0
2025-05-19 15:45:00,164.46,164.51,164.37,164.4,14346.0,162.3349,162.3843,162.2461,162.2757,14346.0
2025-05-19 15:50:00,164.45,164.71,164.37,164.56,26149.0,162.3251,162.5817,162.2461,162.4336,26149.0
2025-05-19 15:55:00,164.56,164.62,164.3,164.52,97327.0,162.4336,162.4929,162.177,162.3942,97327.0
2025-05-20 09:30:00,163.46,163.47,162.68,163.28,23415.0,161.3479,161.3577,160.5779,161.1702,23415.0
2025-05-20 09:35:00,163.63,163.63,162.9,162.9,4779.0,161.5157,161.5157,160.7951,160.7951,4779.0
2025-05-20 09:40:00,162.88,163.02,162.59,162.77,4476.0,160.7753,160.9135,160.4891,160.6668,4476.0
2025-05-20 09:45:00,162.71,162.84,162.41,162.47,8389.0,160.6075,160.7359,160.3114,160.3706,8389.0
2025-05-20 09:50:00,162.35,162.54,162.25,162.25,3093.0,160.2522,160.4397,160.1535,160.1535,3093.0
2025-05-20 09:55:00,162.19,162.36,162.14,162.28,7031.0,160.0943,160.2621,160.0449,160.1831,7031.0
2025-05-20 10:00:00,162.19,162.5,162.17,162.5,4473.0,160.0943,160.4003,160.0745,160.4003,4473.0
2025-05-20 10:05:00,162.55,162.94,162.51,162.94,4284.0,160.4496,160.8346,160.4101,160.8346,4284.0
2025-05-20 10:10:00,162.68,162.77,162.6,162.67,4972.0,160.5779,160.6668,160.499,160.5681,4972.0
2025-05-20 10:15:00,162.66,162.66,162.32,162.32,10199.0,160.5582,160.5582,160.2226,160.2226,10199.0
2025-05-20 10:20:00,162.29,162.31,161.87,161.95,4470.0,160.193,160.2127,159.7784,159.8574,4470.0
2025-05-20 10:25:00,162.03,162.31,161.93,162.01,4614.0,159.9363,160.2127,159.8376,159.9166,4614.0
2025-05-20 10:30:00,162.02,162.23,162.01,162.2,2939.0,159.9265,160.1337,159.9166,160.1041,2939.0
2025-05-20 10:35:00,162.19,162.68,162.19,162.68,6264.0,160.0943,160.5779,160.0943,160.5779,6264.0
2025-05-20 10:40:00,162.76,162.8,162.59,162.73,16763.0,160.6569,160.6964,160.4891,160.6273,16763.0
2025-05-20 10:45:00,162.72,162.81,162.57,162.81,5953.0,160.6174,160.7063,160.4694,160.7063,5953.0
2025-05-20 10:50:00,162.59,162.63,162.33,162.44,4049.0,160.4891,160.5286,160.2325,160.341,4049.0
2025-05-20 10:55:00,162.37,162.5,162.3,162.31,6208.0,160.2719,160.4003,160.2028,160.2127,6208.0
2025-05-20 11:00:00,162.2,162.61,162.09,162.6,12497.0,160.1041,160.5088,159.9956,160.499,12497.0
2025-05-20 11:05:00,162.63,163.0,162.63,163.0,9049.0,160.5286,160.8938,160.5286,160.8938,9049.0
2025-05-20 11:10:00,163.05,163.27,162.94,163.2,19791.0,160.9432,161.1603,160.8346,161.0912,19791.0
2025-05-20 11:15:00,163.2,163.32,163.12,163.12,3203.0,161.0912,161.2097,161.0122,161.0122,3203.0
2025-05-20 11:20:00,163.12,163.12,163.0,163.08,1545.0,161.0122,161.0122,160.8938,160.9728,1545.0
2025-05-20 11:25:00,162.99,163.01,162.91,162.96,3061.0,160.8839,160.9037,160.805,160.8543,3061.0
2025-05-20 11:30:00,163.01,163.01,162.82,162.95,4908.0,160.9037,160.9037,160.7161,160.8444,4908.0
2025-05-20 11:35:00,162.99,163.04,162.88,162.93,3817.0,160.8839,160.9333,160.7753,160.8247,3817.0
2025-05-20 11:40:00,162.91,162.97,162.8,162.81,5605.0,160.805,160.8642,160.6964,160.7063,5605.0
2025-05-20 11:45:00,162.76,162.76,162.63,162.63,3657.0,160.6569,160.6569,160.5286,160.5286,3657.0
2025-05-20 11:50:00,162.69,162.84,162.66,162.79,4002.0,160.5878,160.7359,160.5582,160.6865,4002.0
2025-05-20 11:55:00,162.84,162.98,162.84,162.91,4296.0,160.7359,160.8741,160.7359,160.805,4296.0
2025-05-20 12:00:00,162.92,162.95,162.75,162.78,4779.0,160.8148,160.8444,160.647,160.6766,4779.0
2025-05-20 12:05:00,162.72,162.72,162.65,162.67,1517.0,160.6174,160.6174,160.5483,160.5681,1517.0
2025-05-20 12:10:00,162.63,162.65,162.5,162.54,3146.0,160.5286,160.5483,160.4003,160.4397,3146.0
2025-05-20 12:15:00,162.56,162.71,162.48,162.71,42713.0,160.4595,160.6075,160.3805,160.6075,42713.0
2025-05-20 12:20:00,162.72,162.78,162.62,162.63,4592.0,160.6174,160.6766,160.5187,160.5286,4592.0
2025-05-20 12:25:00,162.61,162.8,162.58,162.7,4811.0,160.5088,160.6964,160.4792,160.5977,4811.0
2025-05-20 12:30:00,162.73,162.77,162.59,162.59,4134.0,160.6273,160.6668,160.4891,160.4891,4134.0
2025-05-20 12:35:00,162.59,162.7,162.52,162.52,2123.0,160.4891,160.5977,160.42,160.42,2123.0
2025-05-20 12:40:00,162.5,162.67,162.49,162.64,3911.0,160.4003,160.5681,160.3904,160.5384,3911.0
2025-05-20 12:45:00,162.57,162.69,162.55,162.57,3813.0,160.4694,160.5878,160.4496,160.4694,3813.0
2025-05-20 12:50:00,162.56,162.59,162.49,162.57,3132.0,160.4595,160.4891,160.3904,160.4694,3132.0
2025-05-20 12:55:00,162.6,162.75,162.6,162.69,5745.0,160.499,160.647,160.499,160.5878,5745.0
2025-05-20 13:00:00,162.66,162.76,162.59,162.63,17863.0,160.5582,160.6569,160.4891,160.5286,17863.0
2025-05-20 13:05:00,162.64,162.72,162.62,162.72,3371.0,160.5384,160.6174,160.5187,160.6174,3371.0
2025-05-20 13:10:00,162.68,162.77,162.67,162.69,8748.0,160.5779,160.6668,160.5681,160.5878,8748.0
2025-05-20 13:15:00,162.66,162.67,162.65,162.67,400.0,160.5582,160.5681,160.5483,160.5681,400.0
2025-05-20 13:20:00,162.61,162.61,162.54,162.54,3297.0,160.5088,160.5088,160.4397,160.4397,3297.0
2025-05-20 13:25:00,162.56,162.88,162.55,162.84,73419.0,160.4595,160.7753,160.4496,160.7359,73419.0
2025-05-20 13:30:00,162.74,162.76,162.59,162.59,7479.0,160.6372,160.6569,160.4891,160.4891,7479.0
2025-05-20 13:35:00,162.61,162.68,162.48,162.65,4689.0,160.5088,160.5779,160.3805,160.5483,4689.0
2025-05-20 13:40:00,162.57,162.57,162.45,162.5,2400.0,160.4694,160.4694,160.3509,160.4003,2400.0
2025-05-20 13:45:00,162.5,162.57,162.42,162.43,4086.0,160.4003,160.4694,160.3213,160.3312,4086.0
2025-05-20 13:50:00,162.33,162.37,162.26,162.35,4844.0,160.2325,160.2719,160.1634,160.2522,4844.0
2025-05-20 13:55:00,162.31,162.39,162.3,162.36,3303.0,160.2127,160.2917,160.2028,160.2621,3303.0
2025-05-20 14:00:00,162.3,162.3,162.17,162.24,6841.0,160.2028,160.2028,160.0745,160.1436,6841.0
2025-05-20 14:05:00,162.21,162.41,162.2,162.41,8197.0,160.114,160.3114,160.1041,160.3114,8197.0
2025-05-20 14:10:00,162.42,162.51,162.38,162.46,1514.0,160.3213,160.4101,160.2818,160.3608,1514.0
2025-05-20 14:15:00,162.46,162.46,162.3,162.36,10968.0,160.3608,160.3608,160.2028,160.2621,10968.0
2025-05-20 14:20:00,162.37,162.37,162.12,162.34,23765.0,160.2719,160.2719,160.0252,160.2423,23765.0
2025-05-20 14:25:00,162.35,162.47,162.09,162.09,45086.0,160.2522,160.3706,159.9956,159.9956,45086.0
2025-05-20 14:30:00,162.07,162.11,161.96,162.11,5979.0,159.9758,160.0153,159.8672,160.0153,5979.0
2025-05-20 14:35:00,162.11,162.46,162.05,162.39,8152.0,160.0153,160.3608,159.9561,160.2917,8152.0
2025-05-20 14:40:00,162.38,162.42,162.21,162.38,8751.0,160.2818,160.3213,160.114,160.2818,8751.0
2025-05-20 14:45:00,162.4,162.57,162.36,162.48,5807.0,160.3016,160.4694,160.2621,160.3805,5807.0
2025-05-20 14:50:00,162.56,162.57,162.4,162.44,12970.0,160.4595,160.4694,160.3016,160.341,12970.0
2025-05-20 14:55:00,162.44,162.53,162.43,162.5,9135.0,160.341,160.4299,160.3312,160.4003,9135.0
2025-05-20 15:00:00,162.5,162.54,162.16,162.2,27699.0,160.4003,160.4397,160.0647,160.1041,27699.0
2025-05-20 15:05:00,162.16,162.32,162.11,162.32,10838.0,160.0647,160.2226,160.0153,160.2226,10838.0
2025-05-20 15:10:00,162.34,162.4,162.2,162.25,33515.0,160.2423,160.3016,160.1041,160.1535,33515.0
2025-05-20 15:15:00,162.25,162.37,162.14,162.35,10619.0,160.1535,160.2719,160.0449,160.2522,10619.0
2025-05-20 15:20:00,162.34,162.34,162.14,162.24,6537.0,160.2423,160.2423,160.0449,160.1436,6537.0
2025-05-20 15:25:00,162.21,162.25,162.12,162.12,10490.0,160.114,160.1535,160.0252,160.0252,10490.0
2025-05-20 15:30:00,162.15,162.61,162.15,162.55,13909.0,160.0548,160.5088,160.0548,160.4496,13909.0
2025-05-20 15:35:00,162.61,162.63,162.48,162.63,8771.0,160.5088,160.5286,160.3805,160.5286,8771.0
2025-05-20 15:40:00,162.59,162.74,162.55,162.58,6082.0,160.4891,160.6372,160.4496,160.4792,6082.0
2025-05-20 15:45:00,162.61,162.82,162.59,162.66,16329.0,160.5088,160.7161,160.4891,160.5582,16329.0
2025-05-20 15:50:00,162.61,162.9,162.52,162.78,26002.0,160.5088,160.7951,160.42,160.6766,26002.0
2025-05-20 15:55:00,162.8,163.06,162.68,162.96,169244.0,160.6964,160.953,160.5779,160.8543,169244.0
2025-05-21 09:30:00,161.47,162.0,161.35,161.35,16739.0,159.3836,159.9067,159.2651,159.2651,16739.0
2025-05-21 09:35:00,161.31,161.32,160.75,161.07,4739.0,159.2256,159.2355,158.6729,158.9887,4739.0
2025-05-21 09:40:00,160.75,161.3,160.57,160.94,7975.0,158.6729,159.2158,158.4952,158.8604,7975.0
2025-05-21 09:45:00,160.87,161.14,160.7,160.83,20524.0,158.7913,159.0578,158.6235,158.7518,20524.0
2025-05-21 09:50:00,160.94,161.01,160.67,160.88,3568.0,158.8604,158.9295,158.5939,158.8012,3568.0
2025-05-21 09:55:00,161.0,161.02,160.6,160.72,6294.0,158.9196,158.9394,158.5248,158.6433,6294.0
2025-05-21 10:00:00,160.82,161.16,160.74,161.05,32243.0,158.742,159.0776,158.663,158.969,32243.0
2025-05-21 10:05:00,161.01,161.3,161.01,161.08,11433.0,158.9295,159.2158,158.9295,158.9986,11433.0
2025-05-21 10:10:00,161.1,161.15,161.03,161.09,9354.0,159.0183,159.0677,158.9493,159.0085,9354.0
2025-05-21 10:15:00,161.12,161.18,161.03,161.11,7562.0,159.0381,159.0973,158.9493,159.0282,7562.0
2025-05-21 10:20:00,161.12,161.49,161.06,161.19,7733.0,159.0381,159.4033,158.9789,159.1072,7733.0
2025-05-21 10:25:00,161.16,161.2,160.85,160.96,17172.0,159.0776,159.1171,158.7716,158.8802,17172.0
2025-05-21 10:30:00,160.96,161.0,160.48,160.49,11944.0,158.8802,158.9196,158.4064,158.4162,11944.0
2025-05-21 10:35:00,160.49,160.62,160.35,160.59,9403.0,158.4162,158.5446,158.278,158.5149,9403.0
2025-05-21 10:40:00,160.6,160.73,160.36,160.36,3564.0,158.5248,158.6531,158.2879,158.2879,3564.0
2025-05-21 10:45:00,160.34,160.55,160.31,160.48,5706.0,158.2682,158.4755,158.2386,158.4064,5706.0
2025-05-21 10:50:00,160.46,160.59,160.45,160.53,4279.0,158.3866,158.5149,158.3767,158.4557,4279.0
2025-05-21 10:55:00,160.64,160.99,160.63,160.98,3061.0,158.5643,158.9098,158.5544,158.8999,3061.0
2025-05-21 11:00:00,160.96,160.97,160.73,160.91,10332.0,158.8802,158.89,158.6531,158.8308,10332.0
2025-05-21 11:05:00,160.89,161.04,160.73,161.04,7520.0,158.8111,158.9591,158.6531,158.9591,7520.0
2025-05-21 11:10:00,161.08,161.32,160.96,161.28,13327.0,158.9986,159.2355,158.8802,159.196,13327.0
2025-05-21 11:15:00,161.28,161.29,161.18,161.23,2599.0,159.196,159.2059,159.0973,159.1467,2599.0
2025-05-21 11:20:00,161.23,161.37,161.11,161.23,8351.0,159.1467,159.2849,159.0282,159.1467,8351.0
2025-05-21 11:25:00,161.16,161.33,161.16,161.22,2496.0,159.0776,159.2454,159.0776,159.1368,2496.0
2025-05-21 11:30:00,161.3,161.39,161.17,161.31,6051.0,159.2158,159.3046,159.0874,159.2256,6051.0
2025-05-21 11:35:00,161.25,161.25,161.01,161.1,6649.0,159.1664,159.1664,158.9295,159.0183,6649.0
2025-05-21 11:40:00,161.15,161.19,160.99,160.99,3491.0,159.0677,159.1072,158.9098,158.9098,3491.0
2025-05-21 11:45:00,161.0,161.25,160.99,161.18,8624.0,158.9196,159.1664,158.9098,159.0973,8624.0
2025-05-21 11:50:00,161.18,161.38,161.17,161.36,1872.0,159.0973,159.2947,159.0874,159.275,1872.0
2025-05-21 11:55:00,161.41,161.41,161.2,161.29,11155.0,159.3243,159.3243,159.1171,159.2059,11155.0
2025-05-21 12:00:00,161.22,161.29,161.1,161.1,3545.0,159.1368,159.2059,159.0183,159.0183,3545.0
2025-05-21 12:05:00,161.1,161.25,161.07,161.22,4687.0,159.0183,159.1664,158.9887,159.1368,4687.0
2025-05-21 12:10:00,161.22,161.23,161.02,161.02,4975.0,159.1368,159.1467,158.9394,158.9394,4975.0
2025-05-21 12:15:00,161.07,161.09,160.98,161.04,4255.0,158.9887,159.0085,158.8999,158.9591,4255.0
2025-05-21 12:20:00,160.99,161.0,160.88,160.9,2190.0,158.9098,158.9196,158.8012,158.8209,2190.0
2025-05-21 12:25:00,160.93,160.93,160.77,160.8,3045.0,158.8505,158.8505,158.6926,158.7222,3045.0
2025-05-21 12:30:00,160.8,161.11,160.8,161.07,5621.0,158.7222,159.0282,158.7222,158.9887,5621.0
2025-05-21 12:35:00,161.16,161.19,160.96,160.98,3257.0,159.0776,159.1072,158.8802,158.8999,3257.0
2025-05-21 12:40:00,160.97,161.06,160.97,161.03,4260.0,158.89,158.9789,158.89,158.9493,4260.0
2025-05-21 12:45:00,161.03,161.27,161.03,161.27,11916.0,158.9493,159.1862,158.9493,159.1862,11916.0
2025-05-21 12:50:00,161.29,161.32,161.15,161.23,7812.0,159.2059,159.2355,159.0677,159.1467,7812.0
2025-05-21 12:55:00,161.15,161.15,161.02,161.05,7299.0,159.0677,159.0677,158.9394,158.969,7299.0
2025-05-21 13:00:00,161.05,161.07,160.75,160.8,16998.0,158.969,158.9887,158.6729,158.7222,16998.0
2025-05-21 13:05:00,160.81,160.86,160.43,160.43,6669.0,158.7321,158.7814,158.357,158.357,6669.0
2025-05-21 13:10:00,160.33,160.33,160.18,160.18,3818.0,158.2583,158.2583,158.1102,158.1102,3818.0
2025-05-21 13:15:00,160.18,160.29,159.38,159.52,21156.0,158.1102,158.2188,157.3206,157.4588,21156.0
2025-05-21 13:20:00,159.44,159.44,159.05,159.16,7907.0,157.3798,157.3798,156.9948,157.1034,7907.0
2025-05-21 13:25:00,159.0,159.08,158.84,158.84,7276.0,156.9455,157.0244,156.7876,156.7876,7276.0
2025-05-21 13:30:00,158.77,159.54,158.64,159.4,14352.0,156.7185,157.4785,156.5901,157.3403,14352.0
2025-05-21 13:35:00,159.27,159.57,159.27,159.57,3979.0,157.212,157.5081,157.212,157.5081,3979.0
2025-05-21 13:40:00,159.56,159.66,159.38,159.38,2770.0,157.4982,157.597,157.3206,157.3206,2770.0
2025-05-21 13:45:00,159.46,159.46,159.19,159.2,8204.0,157.3995,157.3995,157.133,157.1429,8204.0
2025-05-21 13:50:00,159.33,159.49,159.0,159.11,10402.0,157.2712,157.4292,156.9455,157.0541,10402.0
2025-05-21 13:55:00,159.17,159.17,158.98,158.98,770.0,157.1133,157.1133,156.9257,156.9257,770.0
2025-05-21 14:00:00,159.03,159.03,158.77,158.82,5253.0,156.9751,156.9751,156.7185,156.7678,5253.0
2025-05-21 14:05:00,158.84,158.92,158.7,158.83,23455.0,156.7876,156.8665,156.6494,156.7777,23455.0
2025-05-21 14:10:00,158.8,158.84,158.51,158.66,5721.0,156.7481,156.7876,156.4618,156.6099,5721.0
2025-05-21 14:15:00,158.64,158.68,158.33,158.37,4564.0,156.5901,156.6296,156.2841,156.3236,4564.0
2025-05-21 14:20:00,158.42,158.42,158.1,158.33,3874.0,156.373,156.373,156.0571,156.2841,3874.0
2025-05-21 14:25:00,158.33,158.49,158.31,158.4,11673.0,156.2841,156.4421,156.2644,156.3532,11673.0
2025-05-21 14:30:00,158.36,158.77,158.36,158.77,14621.0,156.3138,156.7185,156.3138,156.7185,14621.0
2025-05-21 14:35:00,158.7,158.81,158.6,158.66,12088.0,156.6494,156.7579,156.5507,156.6099,12088.0
2025-05-21 14:40:00,158.67,158.74,158.6,158.63,15900.0,156.6197,156.6888,156.5507,156.5803,15900.0
2025-05-21 14:45:00,158.63,158.72,158.34,158.35,23883.0,156.5803,156.6691,156.294,156.3039,23883.0
2025-05-21 14:50:00,158.37,158.37,158.11,158.11,23665.0,156.3236,156.3236,156.067,156.067,23665.0
2025-05-21 14:55:00,158.11,158.35,157.96,158.23,54331.0,156.067,156.3039,155.9189,156.1854,54331.0
2025-05-21 15:00:00,158.23,158.43,158.16,158.42,7858.0,156.1854,156.3828,156.1163,156.373,7858.0
2025-05-21 15:05:00,158.44,158.44,157.99,158.11,12470.0,156.3927,156.3927,155.9485,156.067,12470.0
2025-05-21 15:10:00,158.11,158.53,158.06,158.46,17246.0,156.067,156.4816,156.0176,156.4125,17246.0
2025-05-21 15:15:00,158.37,158.5,158.26,158.26,20024.0,156.3236,156.4519,156.215,156.215,20024.0
2025-05-21 15:20:00,158.26,158.37,158.05,158.09,31733.0,156.215,156.3236,156.0078,156.0472,31733.0
2025-05-21 15:25:00,158.06,158.13,157.95,158.03,16568.0,156.0176,156.0867,155.9091,155.988,16568.0
2025-05-21 15:30:00,158.04,158.49,158.04,158.47,7753.0,155.9979,156.4421,155.9979,156.4223,7753.0
2025-05-21 15:35:00,158.48,158.61,158.43,158.59,10071.0,156.4322,156.5605,156.3828,156.5408,10071.0
2025-05-21 15:40:00,158.58,158.89,158.47,158.82,15790.0,156.5309,156.8369,156.4223,156.7678,15790.0
2025-05-21 15:45:00,158.86,158.89,158.53,158.57,27625.0,156.8073,156.8369,156.4816,156.521,27625.0
2025-05-21 15:50:00,158.61,158.69,158.32,158.46,59737.0,156.5605,156.6395,156.2743,156.4125,59737.0
2025-05-21 15:55:00,158.46,158.47,158.09,158.12,158531.0,156.4125,156.4223,156.0472,156.0769,158531.0
2025-05-22 09:30:00,157.98,158.41,157.21,157.45,23012.0,155.9387,156.3631,155.1786,155.4155,23012.0
2025-05-22 09:35:00,157.45,157.89,157.39,157.57,5018.0,155.4155,155.8498,155.3563,155.534,5018.0
2025-05-22 09:40:00,157.41,157.71,157.35,157.45,5515.0,155.376,155.6722,155.3168,155.4155,5515.0
2025-05-22 09:45:00,157.61,157.62,157.07,157.24,8889.0,155.5734,155.5833,155.0404,155.2082,8889.0
2025-05-22 09:50:00,157.15,157.4,157.01,157.25,33475.0,155.1194,155.3662,154.9812,155.2181,33475.0
2025-05-22 09:55:00,157.26,157.44,157.17,157.21,30672.0,155.228,155.4056,155.1391,155.1786,30672.0
2025-05-22 10:00:00,157.36,157.62,157.24,157.5,19506.0,155.3267,155.5833,155.2082,155.4649,19506.0
2025-05-22 10:05:00,157.42,157.9,157.34,157.9,10715.0,155.3859,155.8597,155.3069,155.8597,10715.0
2025-05-22 10:10:00,157.63,157.63,156.9,156.91,5357.0,155.5932,155.5932,154.8726,154.8825,5357.0
2025-05-22 10:15:00,156.98,157.15,156.74,157.06,8484.0,154.9516,155.1194,154.7147,155.0306,8484.0
2025-05-22 10:20:00,157.07,157.08,156.22,156.24,13040.0,155.0404,155.0503,154.2014,154.2211,13040.0
2025-05-22 10:25:00,156.32,156.44,155.96,156.17,24138.0,154.3001,154.4186,153.9448,154.1521,24138.0
2025-05-22 10:30:00,156.1,156.37,156.02,156.25,8619.0,154.083,154.3495,154.004,154.231,8619.0
2025-05-22 10:35:00,156.29,156.69,156.28,156.4,14754.0,154.2705,154.6653,154.2606,154.3791,14754.0
2025-05-22 10:40:00,156.54,156.74,156.44,156.65,12184.0,154.5173,154.7147,154.4186,154.6258,12184.0
2025-05-22 10:45:00,156.63,156.98,156.63,156.89,4349.0,154.6061,154.9516,154.6061,154.8627,4349.0
2025-05-22 10:50:00,156.88,157.17,156.76,157.03,6486.0,154.8529,155.1391,154.7344,155.0009,6486.0
2025-05-22 10:55:00,156.98,157.03,156.75,156.94,7511.0,154.9516,155.0009,154.7246,154.9121,7511.0
2025-05-22 11:00:00,156.94,157.27,156.93,157.15,4402.0,154.9121,155.2378,154.9022,155.1194,4402.0
2025-05-22 11:05:00,157.21,157.22,156.98,157.22,8838.0,155.1786,155.1885,154.9516,155.1885,8838.0
2025-05-22 11:10:00,157.21,157.29,157.13,157.19,1785.0,155.1786,155.2576,155.0996,155.1589,1785.0
2025-05-22 11:15:00,157.12,157.13,156.9,156.99,4439.0,155.0898,155.0996,154.8726,154.9615,4439.0
2025-05-22 11:20:00,157.0,157.23,156.96,157.02,22767.0,154.9713,155.1984,154.9318,154.9911,22767.0
2025-05-22 11:25:00,157.09,157.24,156.98,157.13,9627.0,155.0602,155.2082,154.9516,155.0996,9627.0
2025-05-22 11:30:00,157.07,157.5,157.06,157.46,10305.0,155.0404,155.4649,155.0306,155.4254,10305.0
2025-05-22 11:35:00,157.46,157.72,157.38,157.6,4786.0,155.4254,155.682,155.3464,155.5636,4786.0
2025-05-22 11:40:00,157.51,157.61,157.47,157.51,2749.0,155.4747,155.5734,155.4353,155.4747,2749.0
2025-05-22 11:45:00,157.46,157.51,157.36,157.36,994.0,155.4254,155.4747,155.3267,155.3267,994.0
2025-05-22 11:50:00,157.3,157.5,157.3,157.42,4403.0,155.2675,155.4649,155.2675,155.3859,4403.0
2025-05-22 11:55:00,157.42,157.5,157.23,157.34,8683.0,155.3859,155.4649,155.1984,155.3069,8683.0
2025-05-22 12:00:00,157.38,157.55,157.36,157.41,11638.0,155.3464,155.5142,155.3267,155.376,11638.0
2025-05-22 12:05:00,157.44,157.57,157.31,157.5,9266.0,155.4056,155.534,155.2773,155.4649,9266.0
2025-05-22 12:10:00,157.5,157.73,157.46,157.65,6194.0,155.4649,155.6919,155.4254,155.6129,6194.0
2025-05-22 12:15:00,157.67,157.77,157.54,157.57,2415.0,155.6327,155.7314,155.5043,155.534,2415.0
2025-05-22 12:20:00,157.59,157.7,157.51,157.53,5885.0,155.5537,155.6623,155.4747,155.4945,5885.0
2025-05-22 12:25:00,157.5,157.66,157.5,157.5,2288.0,155.4649,155.6228,155.4649,155.4649,2288.0
2025-05-22 12:30:00,157.55,157.59,157.33,157.59,4362.0,155.5142,155.5537,155.2971,155.5537,4362.0
2025-05-22 12:35:00,157.61,157.62,157.47,157.47,5005.0,155.5734,155.5833,155.4353,155.4353,5005.0
2025-05-22 12:40:00,157.48,157.62,157.4,157.62,2854.0,155.4451,155.5833,155.3662,155.5833,2854.0
2025-05-22 12:45:00,157.61,157.62,157.35,157.35,3006.0,155.5734,155.5833,155.3168,155.3168,3006.0
2025-05-22 12:50:00,157.38,157.43,157.2,157.34,4849.0,155.3464,155.3958,155.1687,155.3069,4849.0
2025-05-22 12:55:00,157.26,157.29,157.1,157.11,4102.0,155.228,155.2576,155.07,155.0799,4102.0
2025-05-22 13:00:00,157.15,157.21,157.05,157.14,2270.0,155.1194,155.1786,155.0207,155.1095,2270.0
2025-05-22 13:05:00,157.08,157.15,157.02,157.09,3015.0,155.0503,155.1194,154.9911,155.0602,3015.0
2025-05-22 13:10:00,157.09,157.16,157.05,157.05,1967.0,155.0602,155.1293,155.0207,155.0207,1967.0
2025-05-22 13:15:00,157.01,157.53,157.01,157.43,14327.0,154.9812,155.4945,154.9812,155.3958,14327.0
2025-05-22 13:20:00,157.47,157.85,157.47,157.7,5638.0,155.4353,155.8103,155.4353,155.6623,5638.0
2025-05-22 13:25:00,157.68,157.97,157.67,157.89,8140.0,155.6425,155.9288,155.6327,155.8498,8140.0
2025-05-22 13:30:00,157.94,157.99,157.76,157.99,3602.0,155.8992,155.9485,155.7215,155.9485,3602.0
2025-05-22 13:35:00,158.03,158.08,157.93,158.04,3575.0,155.988,156.0374,155.8893,155.9979,3575.0
2025-05-22 13:40:00,158.06,158.17,158.0,158.1,7314.0,156.0176,156.1262,155.9584,156.0571,7314.0
2025-05-22 13:45:00,158.11,158.34,158.1,158.13,7416.0,156.067,156.294,156.0571,156.0867,7416.0
2025-05-22 13:50:00,158.2,158.26,157.94,158.18,5847.0,156.1558,156.215,155.8992,156.1361,5847.0
2025-05-22 13:55:00,158.12,158.23,157.98,158.03,7450.0,156.0769,156.1854,155.9387,155.988,7450.0
2025-05-22 14:00:00,158.0,158.24,157.97,158.24,5058.0,155.9584,156.1953,155.9288,156.1953,5058.0
2025-05-22 14:05:00,158.18,158.24,158.08,158.14,13698.0,156.1361,156.1953,156.0374,156.0966,13698.0
2025-05-22 14:10:00,158.08,158.32,158.08,158.21,13896.0,156.0374,156.2743,156.0374,156.1657,13896.0
2025-05-22 14:15:00,158.21,158.34,158.21,158.23,9490.0,156.1657,156.294,156.1657,156.1854,9490.0
2025-05-22 14:20:00,158.3,158.39,158.18,158.38,6812.0,156.2545,156.3434,156.1361,156.3335,6812.0
2025-05-22 14:25:00,158.37,158.49,158.28,158.31,6962.0,156.3236,156.4421,156.2348,156.2644,6962.0
2025-05-22 14:30:00,158.28,158.42,158.26,158.35,4959.0,156.2348,156.373,156.215,156.3039,4959.0
2025-05-22 14:35:00,158.33,158.35,158.25,158.28,5889.0,156.2841,156.3039,156.2052,156.2348,5889.0
2025-05-22 14:40:00,158.32,158.35,158.05,158.29,64089.0,156.2743,156.3039,156.0078,156.2447,64089.0
2025-05-22 14:45:00,158.25,158.49,158.14,158.48,51562.0,156.2052,156.4421,156.0966,156.4322,51562.0
2025-05-22 14:50:00,158.49,158.82,158.49,158.82,5836.0,156.4421,156.7678,156.4421,156.7678,5836.0
2025-05-22 14:55:00,158.81,159.07,158.8,158.99,7762.0,156.7579,157.0146,156.7481,156.9356,7762.0
2025-05-22 15:00:00,158.94,158.98,158.81,158.84,8332.0,156.8863,156.9257,156.7579,156.7876,8332.0
2025-05-22 15:05:00,158.79,158.92,158.68,158.73,22421.0,156.7382,156.8665,156.6296,156.679,22421.0
2025-05-22 15:10:00,158.71,158.82,158.63,158.81,17679.0,156.6592,156.7678,156.5803,156.7579,17679.0
2025-05-22 15:15:00,158.76,158.94,158.75,158.8,9533.0,156.7086,156.8863,156.6987,156.7481,9533.0
2025-05-22 15:20:00,158.78,158.92,158.77,158.88,11082.0,156.7283,156.8665,156.7185,156.827,11082.0
2025-05-22 15:25:00,158.91,159.04,158.82,158.96,24538.0,156.8566,156.985,156.7678,156.906,24538.0
2025-05-22 15:30:00,158.96,159.01,158.81,158.98,7696.0,156.906,156.9554,156.7579,156.9257,7696.0
2025-05-22 15:35:00,158.96,159.01,158.9,158.99,7244.0,156.906,156.9554,156.8468,156.9356,7244.0
2025-05-22 15:40:00,158.96,159.08,158.75,158.8,12418.0,156.906,157.0244,156.6987,156.7481,12418.0
2025-05-22 15:45:00,158.81,158.81,158.6,158.61,7208.0,156.7579,156.7579,156.5507,156.5605,7208.0
2025-05-22 15:50:00,158.7,158.71,158.34,158.41,26212.0,156.6494,156.6592,156.294,156.3631,26212.0
2025-05-22 15:55:00,158.36,158.36,157.84,157.96,93249.0,156.3138,156.3138,155.8005,155.9189,93249.0
2025-05-23 09:30:00,156.24,158.0,156.05,157.24,16591.0,154.2211,155.9584,154.0336,155.2082,16591.0
2025-05-23 09:35:00,157.11,157.11,156.45,156.45,4625.0,155.0799,155.0799,154.4284,154.4284,4625.0
2025-05-23 09:40:00,156.52,156.69,156.47,156.48,3631.0,154.4975,154.6653,154.4482,154.458,3631.0
2025-05-23 09:45:00,156.7,157.09,156.62,157.09,4489.0,154.6752,155.0602,154.5962,155.0602,4489.0
2025-05-23 09:50:00,156.91,157.17,156.8,156.93,4279.0,154.8825,155.1391,154.7739,154.9022,4279.0
2025-05-23 09:55:00,156.91,156.93,156.58,156.93,5281.0,154.8825,154.9022,154.5568,154.9022,5281.0
2025-05-23 10:00:00,156.9,157.3,156.81,157.27,18731.0,154.8726,155.2675,154.7838,155.2378,18731.0
2025-05-23 10:05:00,157.28,157.33,157.06,157.07,5988.0,155.2477,155.2971,155.0306,155.0404,5988.0
2025-05-23 10:10:00,157.09,157.56,157.06,157.21,6851.0,155.0602,155.5241,155.0306,155.1786,6851.0
2025-05-23 10:15:00,157.15,157.15,156.8,156.8,2871.0,155.1194,155.1194,154.7739,154.7739,2871.0
2025-05-23 10:20:00,156.8,156.81,156.57,156.71,3689.0,154.7739,154.7838,154.5469,154.6851,3689.0
2025-05-23 10:25:00,156.79,156.84,156.58,156.7,4284.0,154.764,154.8134,154.5568,154.6752,4284.0
2025-05-23 10:30:00,156.65,156.85,156.61,156.77,2670.0,154.6258,154.8233,154.5864,154.7443,2670.0
2025-05-23 10:35:00,156.77,156.8,156.41,156.47,4229.0,154.7443,154.7739,154.389,154.4482,4229.0
2025-05-23 10:40:00,156.42,156.87,156.41,156.85,5032.0,154.3988,154.843,154.389,154.8233,5032.0
2025-05-23 10:45:00,156.9,157.11,156.85,157.09,5314.0,154.8726,155.0799,154.8233,155.0602,5314.0
2025-05-23 10:50:00,156.99,156.99,156.45,156.53,2905.0,154.9615,154.9615,154.4284,154.5074,2905.0
2025-05-23 10:55:00,156.47,156.47,156.06,156.13,2289.0,154.4482,154.4482,154.0435,154.1126,2289.0
2025-05-23 11:00:00,156.23,156.53,156.23,156.53,4060.0,154.2113,154.5074,154.2113,154.5074,4060.0
2025-05-23 11:05:00,156.4,156.58,156.28,156.58,3373.0,154.3791,154.5568,154.2606,154.5568,3373.0
2025-05-23 11:10:00,156.53,156.56,156.24,156.24,4932.0,154.5074,154.537,154.2211,154.2211,4932.0
2025-05-23 11:15:00,156.27,156.66,156.27,156.65,3283.0,154.2508,154.6357,154.2508,154.6258,3283.0
2025-05-23 11:20:00,156.65,156.85,156.65,156.84,1960.0,154.6258,154.8233,154.6258,154.8134,1960.0
2025-05-23 11:25:00,156.77,156.94,156.71,156.75,3250.0,154.7443,154.9121,154.6851,154.7246,3250.0
2025-05-23 11:30:00,156.79,157.12,156.79,157.12,2370.0,154.764,155.0898,154.764,155.0898,2370.0
2025-05-23 11:35:00,157.12,157.35,156.97,156.97,9619.0,155.0898,155.3168,154.9417,154.9417,9619.0
2025-05-23 11:40:00,156.98,157.06,156.97,157.06,2237.0,154.9516,155.0306,154.9417,155.0306,2237.0
2025-05-23 11:45:00,157.0,157.02,156.86,157.02,1737.0,154.9713,154.9911,154.8331,154.9911,1737.0
2025-05-23 11:50:00,157.08,157.09,156.7,156.76,6250.0,155.0503,155.0602,154.6752,154.7344,6250.0
2025-05-23 11:55:00,156.79,156.83,156.7,156.72,2891.0,154.764,154.8035,154.6752,154.6949,2891.0
2025-05-23 12:00:00,156.72,156.83,156.55,156.56,8300.0,154.6949,154.8035,154.5271,154.537,8300.0
2025-05-23 12:05:00,156.49,156.56,156.35,156.48,4395.0,154.4679,154.537,154.3297,154.458,4395.0
2025-05-23 12:10:00,156.51,156.51,156.38,156.38,1823.0,154.4877,154.4877,154.3593,154.3593,1823.0
2025-05-23 12:15:00,156.45,156.52,156.4,156.46,3043.0,154.4284,154.4975,154.3791,154.4383,3043.0
2025-05-23 12:20:00,156.4,156.87,156.37,156.7,3453.0,154.3791,154.843,154.3495,154.6752,3453.0
2025-05-23 12:25:00,156.8,156.89,156.71,156.72,4780.0,154.7739,154.8627,154.6851,154.6949,4780.0
2025-05-23 12:30:00,156.71,156.73,156.46,156.47,2215.0,154.6851,154.7048,154.4383,154.4482,2215.0
2025-05-23 12:35:00,156.54,156.87,156.54,156.82,4267.0,154.5173,154.843,154.5173,154.7937,4267.0
2025-05-23 12:40:00,156.77,156.81,156.66,156.72,4899.0,154.7443,154.7838,154.6357,154.6949,4899.0
2025-05-23 12:45:00,156.72,156.81,156.69,156.8,3945.0,154.6949,154.7838,154.6653,154.7739,3945.0
2025-05-23 12:50:00,156.83,156.89,156.72,156.83,4713.0,154.8035,154.8627,154.6949,154.8035,4713.0
2025-05-23 12:55:00,156.94,156.94,156.65,156.66,6286.0,154.9121,154.9121,154.6258,154.6357,6286.0
2025-05-23 13:00:00,156.76,156.9,156.71,156.87,6781.0,154.7344,154.8726,154.6851,154.843,6781.0
2025-05-23 13:05:00,156.95,157.0,156.89,156.94,1615.0,154.922,154.9713,154.8627,154.9121,1615.0
2025-05-23 13:10:00,156.93,157.09,156.89,157.05,3308.0,154.9022,155.0602,154.8627,155.0207,3308.0
2025-05-23 13:15:00,157.03,157.28,157.03,157.27,3499.0,155.0009,155.2477,155.0009,155.2378,3499.0
2025-05-23 13:20:00,157.26,157.38,157.2,157.34,4367.0,155.228,155.3464,155.1687,155.3069,4367.0
2025-05-23 13:25:00,157.37,157.43,157.25,157.27,4684.0,155.3365,155.3958,155.2181,155.2378,4684.0
2025-05-23 13:30:00,157.28,157.39,157.23,157.3,4551.0,155.2477,155.3563,155.1984,155.2675,4551.0
2025-05-23 13:35:00,157.25,157.36,157.18,157.25,4251.0,155.2181,155.3267,155.149,155.2181,4251.0
2025-05-23 13:40:00,157.16,157.25,157.07,157.13,2968.0,155.1293,155.2181,155.0404,155.0996,2968.0
2025-05-23 13:45:00,157.2,157.22,157.01,157.01,2937.0,155.1687,155.1885,154.9812,154.9812,2937.0
2025-05-23 13:50:00,157.11,157.23,157.05,157.05,3279.0,155.0799,155.1984,155.0207,155.0207,3279.0
2025-05-23 13:55:00,157.09,157.12,156.99,157.05,1916.0,155.0602,155.0898,154.9615,155.0207,1916.0
2025-05-23 14:00:00,157.12,157.28,157.11,157.24,2621.0,155.0898,155.2477,155.0799,155.2082,2621.0
2025-05-23 14:05:00,157.22,157.29,157.13,157.2,3831.0,155.1885,155.2576,155.0996,155.1687,3831.0
2025-05-23 14:10:00,157.22,157.28,157.22,157.25,1099.0,155.1885,155.2477,155.1885,155.2181,1099.0
2025-05-23 14:15:00,157.28,157.28,156.99,156.99,4278.0,155.2477,155.2477,154.9615,154.9615,4278.0
2025-05-23 14:20:00,156.93,157.04,156.79,156.99,4484.0,154.9022,155.0108,154.764,154.9615,4484.0
2025-05-23 14:25:00,157.04,157.06,156.93,156.94,1430.0,155.0108,155.0306,154.9022,154.9121,1430.0
2025-05-23 14:30:00,157.01,157.18,157.01,157.04,2532.0,154.9812,155.149,154.9812,155.0108,2532.0
2025-05-23 14:35:00,157.18,157.29,157.13,157.26,4619.0,155.149,155.2576,155.0996,155.228,4619.0
2025-05-23 14:40:00,157.29,157.35,157.09,157.22,63432.0,155.2576,155.3168,155.0602,155.1885,63432.0
2025-05-23 14:45:00,157.23,157.35,157.22,157.3,7520.0,155.1984,155.3168,155.1885,155.2675,7520.0
2025-05-23 14:50:00,157.34,157.38,157.24,157.27,2223.0,155.3069,155.3464,155.2082,155.2378,2223.0
2025-05-23 14:55:00,157.23,157.32,157.16,157.24,5748.0,155.1984,155.2872,155.1293,155.2082,5748.0
2025-05-23 15:00:00,157.16,157.19,157.07,157.18,3233.0,155.1293,155.1589,155.0404,155.149,3233.0
2025-05-23 15:05:00,157.19,157.27,157.08,157.27,3528.0,155.1589,155.2378,155.0503,155.2378,3528.0
2025-05-23 15:10:00,157.31,157.42,157.31,157.36,2409.0,155.2773,155.3859,155.2773,155.3267,2409.0
2025-05-23 15:15:00,157.31,157.34,157.18,157.21,3452.0,155.2773,155.3069,155.149,155.1786,3452.0
2025-05-23 15:20:00,157.21,157.21,157.08,157.16,5206.0,155.1786,155.1786,155.0503,155.1293,5206.0
2025-05-23 15:25:00,157.15,157.15,156.91,157.0,4537.0,155.1194,155.1194,154.8825,154.9713,4537.0
2025-05-23 15:30:00,157.03,157.04,156.92,157.04,6742.0,155.0009,155.0108,154.8924,155.0108,6742.0
2025-05-23 15:35:00,157.02,157.24,156.97,157.24,9030.0,154.9911,155.2082,154.9417,155.2082,9030.0
2025-05-23 15:40:00,157.23,157.25,157.03,157.13,19684.0,155.1984,155.2181,155.0009,155.0996,19684.0
2025-05-23 15:45:00,157.08,157.14,156.83,156.83,74191.0,155.0503,155.1095,154.8035,154.8035,74191.0
2025-05-23 15:50:00,156.86,156.86,156.43,156.53,12571.0,154.8331,154.8331,154.4087,154.5074,12571.0
2025-05-23 15:55:00,156.43,156.95,156.36,156.79,95166.0,154.4087,154.922,154.3396,154.764,95166.0
2025-05-27 09:30:00,158.56,159.09,157.65,157.93,28882.0,156.5112,157.0343,155.6129,155.8893,28882.0
2025-05-27 09:35:00,157.41,157.79,157.24,157.51,13725.0,155.376,155.7511,155.2082,155.4747,13725.0
2025-05-27 09:40:00,157.63,157.81,157.45,157.45,12541.0,155.5932,155.7709,155.4155,155.4155,12541.0
2025-05-27 09:45:00,157.5,157.74,157.28,157.63,20981.0,155.4649,155.7018,155.2477,155.5932,20981.0
2025-05-27 09:50:00,157.74,158.23,157.68,158.22,16589.0,155.7018,156.1854,155.6425,156.1756,16589.0
2025-05-27 09:55:00,158.31,158.39,157.96,158.09,12873.0,156.2644,156.3434,155.9189,156.0472,12873.0
2025-05-27 10:00:00,158.07,158.18,157.96,158.04,13031.0,156.0275,156.1361,155.9189,155.9979,13031.0
2025-05-27 10:05:00,158.05,158.41,158.04,158.14,9238.0,156.0078,156.3631,155.9979,156.0966,9238.0
2025-05-27 10:10:00,158.13,158.16,157.78,157.8,9357.0,156.0867,156.1163,155.7412,155.761,9357.0
2025-05-27 10:15:00,157.8,158.16,157.69,158.14,9163.0,155.761,156.1163,155.6524,156.0966,9163.0
2025-05-27 10:20:00,158.17,158.63,158.14,158.58,10875.0,156.1262,156.5803,156.0966,156.5309,10875.0
2025-05-27 10:25:00,158.63,158.89,158.47,158.54,17314.0,156.5803,156.8369,156.4223,156.4914,17314.0
2025-05-27 10:30:00,158.55,158.88,158.55,158.88,7503.0,156.5013,156.827,156.5013,156.827,7503.0
2025-05-27 10:35:00,158.9,158.96,158.4,158.41,8649.0,156.8468,156.906,156.3532,156.3631,8649.0
2025-05-27 10:40:00,158.33,158.58,158.29,158.52,7264.0,156.2841,156.5309,156.2447,156.4717,7264.0
2025-05-27 10:45:00,158.62,158.97,158.51,158.92,5530.0,156.5704,156.9159,156.4618,156.8665,5530.0
2025-05-27 10:50:00,158.95,159.22,158.91,159.15,7176.0,156.8961,157.1626,156.8566,157.0935,7176.0
2025-05-27 10:55:00,159.09,159.16,158.92,159.02,6293.0,157.0343,157.1034,156.8665,156.9652,6293.0
2025-05-27 11:00:00,159.0,159.19,158.94,159.19,8876.0,156.9455,157.133,156.8863,157.133,8876.0
2025-05-27 11:05:00,159.19,159.25,159.02,159.25,6658.0,157.133,157.1923,156.9652,157.1923,6658.0
2025-05-27 11:10:00,159.25,159.5,159.2,159.41,12425.0,157.1923,157.439,157.1429,157.3502,12425.0
2025-05-27 11:15:00,159.41,159.54,159.23,159.39,10943.0,157.3502,157.4785,157.1725,157.3304,10943.0
2025-05-27 11:20:00,159.48,159.57,159.36,159.39,8188.0,157.4193,157.5081,157.3008,157.3304,8188.0
2025-05-27 11:25:00,159.42,159.74,159.42,159.72,7491.0,157.3601,157.6759,157.3601,157.6562,7491.0
2025-05-27 11:30:00,159.69,159.75,159.46,159.51,9683.0,157.6266,157.6858,157.3995,157.4489,9683.0
2025-05-27 11:35:00,159.48,159.57,159.39,159.48,10281.0,157.4193,157.5081,157.3304,157.4193,10281.0
2025-05-27 11:40:00,159.48,159.75,159.48,159.75,8255.0,157.4193,157.6858,157.4193,157.6858,8255.0
2025-05-27 11:45:00,159.75,159.75,159.45,159.53,3844.0,157.6858,157.6858,157.3897,157.4686,3844.0
2025-05-27 11:50:00,159.5,159.62,159.41,159.57,9149.0,157.439,157.5575,157.3502,157.5081,9149.0
2025-05-27 11:55:00,159.58,159.65,159.45,159.63,17887.0,157.518,157.5871,157.3897,157.5673,17887.0
2025-05-27 12:00:00,159.57,159.89,159.55,159.89,7887.0,157.5081,157.824,157.4884,157.824,7887.0
2025-05-27 12:05:00,159.88,159.88,159.67,159.7,5323.0,157.8141,157.8141,157.6068,157.6364,5323.0
2025-05-27 12:10:00,159.69,159.79,159.65,159.66,6809.0,157.6266,157.7253,157.5871,157.597,6809.0
2025-05-27 12:15:00,159.72,159.76,159.52,159.64,13660.0,157.6562,157.6957,157.4588,157.5772,13660.0
2025-05-27 12:20:00,159.66,159.93,159.64,159.9,5859.0,157.597,157.8635,157.5772,157.8339,5859.0
2025-05-27 12:25:00,159.92,160.19,159.92,160.11,7755.0,157.8536,158.1201,157.8536,158.0411,7755.0
2025-05-27 12:30:00,160.12,160.14,159.97,160.05,3197.0,158.051,158.0708,157.9029,157.9819,3197.0
2025-05-27 12:35:00,160.05,160.29,160.02,160.28,8331.0,157.9819,158.2188,157.9523,158.2089,8331.0
2025-05-27 12:40:00,160.32,160.36,160.25,160.32,7715.0,158.2484,158.2879,158.1793,158.2484,7715.0
2025-05-27 12:45:00,160.32,160.32,160.1,160.12,14874.0,158.2484,158.2484,158.0313,158.051,14874.0
2025-05-27 12:50:00,160.12,160.17,159.88,159.93,5269.0,158.051,158.1004,157.8141,157.8635,5269.0
2025-05-27 12:55:00,159.91,159.99,159.86,159.89,5577.0,157.8437,157.9227,157.7944,157.824,5577.0
2025-05-27 13:00:00,159.88,160.01,159.8,160.0,4778.0,157.8141,157.9424,157.7351,157.9326,4778.0
2025-05-27 13:05:00,160.02,160.08,159.99,159.99,3898.0,157.9523,158.0115,157.9227,157.9227,3898.0
2025-05-27 13:10:00,160.03,160.09,159.98,160.09,4617.0,157.9622,158.0214,157.9128,158.0214,4617.0
2025-05-27 13:15:00,160.07,160.24,160.01,160.16,5556.0,158.0017,158.1695,157.9424,158.0905,5556.0
2025-05-27 13:20:00,160.16,160.23,160.14,160.22,5214.0,158.0905,158.1596,158.0708,158.1497,5214.0
2025-05-27 13:25:00,160.22,160.26,160.05,160.15,9403.0,158.1497,158.1892,157.9819,158.0806,9403.0
2025-05-27 13:30:00,160.15,160.26,160.09,160.13,3065.0,158.0806,158.1892,158.0214,158.0609,3065.0
2025-05-27 13:35:00,160.15,160.15,160.05,160.11,5127.0,158.0806,158.0806,157.9819,158.0411,5127.0
2025-05-27 13:40:00,160.09,160.17,160.02,160.09,5833.0,158.0214,158.1004,157.9523,158.0214,5833.0
2025-05-27 13:45:00,160.09,160.29,160.08,160.22,5089.0,158.0214,158.2188,158.0115,158.1497,5089.0
2025-05-27 13:50:00,160.29,160.4,160.28,160.35,3715.0,158.2188,158.3274,158.2089,158.278,3715.0
2025-05-27 13:55:00,160.4,160.42,160.31,160.39,3941.0,158.3274,158.3471,158.2386,158.3175,3941.0
2025-05-27 14:00:00,160.42,160.44,160.09,160.09,9020.0,158.3471,158.3669,158.0214,158.0214,9020.0
2025-05-27 14:05:00,160.11,160.18,160.08,160.11,5702.0,158.0411,158.1102,158.0115,158.0411,5702.0
2025-05-27 14:10:00,160.11,160.28,160.09,160.28,5374.0,158.0411,158.2089,158.0214,158.2089,5374.0
2025-05-27 14:15:00,160.32,160.39,160.26,160.39,4514.0,158.2484,158.3175,158.1892,158.3175,4514.0
2025-05-27 14:20:00,160.3,160.34,160.22,160.25,4912.0,158.2287,158.2682,158.1497,158.1793,4912.0
2025-05-27 14:25:00,160.26,160.38,160.26,160.3,5924.0,158.1892,158.3077,158.1892,158.2287,5924.0
2025-05-27 14:30:00,160.3,160.53,160.29,160.52,8606.0,158.2287,158.4557,158.2188,158.4458,8606.0
2025-05-27 14:35:00,160.47,160.57,160.44,160.56,5732.0,158.3965,158.4952,158.3669,158.4853,5732.0
2025-05-27 14:40:00,160.56,160.62,160.46,160.54,6918.0,158.4853,158.5446,158.3866,158.4656,6918.0
2025-05-27 14:45:00,160.56,160.62,160.5,160.53,7793.0,158.4853,158.5446,158.4261,158.4557,7793.0
2025-05-27 14:50:00,160.53,160.61,160.52,160.57,6698.0,158.4557,158.5347,158.4458,158.4952,6698.0
2025-05-27 14:55:00,160.57,160.6,160.44,160.45,6941.0,158.4952,158.5248,158.3669,158.3767,6941.0
2025-05-27 15:00:00,160.44,160.58,160.38,160.58,6399.0,158.3669,158.5051,158.3077,158.5051,6399.0
2025-05-27 15:05:00,160.56,160.71,160.56,160.65,6501.0,158.4853,158.6334,158.4853,158.5742,6501.0
2025-05-27 15:10:00,160.69,160.73,160.63,160.67,8471.0,158.6136,158.6531,158.5544,158.5939,8471.0
2025-05-27 15:15:00,160.67,160.67,160.56,160.66,6956.0,158.5939,158.5939,158.4853,158.584,6956.0
2025-05-27 15:20:00,160.66,160.66,160.45,160.61,10343.0,158.584,158.584,158.3767,158.5347,10343.0
2025-05-27 15:25:00,160.6,160.68,160.54,160.55,8160.0,158.5248,158.6038,158.4656,158.4755,8160.0
2025-05-27 15:30:00,160.56,160.74,160.56,160.73,20314.0,158.4853,158.663,158.4853,158.6531,20314.0
2025-05-27 15:35:00,160.72,160.87,160.63,160.81,20208.0,158.6433,158.7913,158.5544,158.7321,20208.0
2025-05-27 15:40:00,160.81,160.82,160.42,160.53,17098.0,158.7321,158.742,158.3471,158.4557,17098.0
2025-05-27 15:45:00,160.49,160.49,160.12,160.12,16162.0,158.4162,158.4162,158.051,158.051,16162.0
2025-05-27 15:50:00,160.12,160.34,160.04,160.09,44594.0,158.051,158.2682,157.972,158.0214,44594.0
2025-05-27 15:55:00,160.07,160.41,160.05,160.3,133659.0,158.0017,158.3373,157.9819,158.2287,133659.0
2025-05-28 09:30:00,160.21,160.6,160.15,160.23,23470.0,158.1398,158.5248,158.0806,158.1596,23470.0
2025-05-28 09:35:00,160.23,160.24,159.6,159.72,4560.0,158.1596,158.1695,157.5377,157.6562,4560.0
2025-05-28 09:40:00,159.75,159.91,159.41,159.84,5459.0,157.6858,157.8437,157.3502,157.7746,5459.0
2025-05-28 09:45:00,159.75,159.86,159.54,159.64,7940.0,157.6858,157.7944,157.4785,157.5772,7940.0
2025-05-28 09:50:00,159.64,159.64,159.16,159.17,3312.0,157.5772,157.5772,157.1034,157.1133,3312.0
2025-05-28 09:55:00,159.07,159.3,159.06,159.15,2577.0,157.0146,157.2416,157.0047,157.0935,2577.0
2025-05-28 10:00:00,159.16,159.19,158.88,158.93,6703.0,157.1034,157.133,156.827,156.8764,6703.0
2025-05-28 10:05:00,158.99,159.46,158.86,159.35,7246.0,156.9356,157.3995,156.8073,157.291,7246.0
2025-05-28 10:10:00,159.32,159.57,159.32,159.53,10182.0,157.2613,157.5081,157.2613,157.4686,10182.0
2025-05-28 10:15:00,159.48,159.52,159.28,159.49,4155.0,157.4193,157.4588,157.2219,157.4292,4155.0
2025-05-28 10:20:00,159.41,159.84,159.3,159.84,4394.0,157.3502,157.7746,157.2416,157.7746,4394.0
2025-05-28 10:25:00,159.87,159.87,159.49,159.71,6012.0,157.8042,157.8042,157.4292,157.6463,6012.0
2025-05-28 10:30:00,159.71,159.83,159.71,159.83,2276.0,157.6463,157.7648,157.6463,157.7648,2276.0
2025-05-28 10:35:00,159.79,160.12,159.75,160.08,18983.0,157.7253,158.051,157.6858,158.0115,18983.0
2025-05-28 10:40:00,160.1,160.24,160.1,160.14,3012.0,158.0313,158.1695,158.0313,158.0708,3012.0
2025-05-28 10:45:00,160.15,160.23,160.11,160.23,1269.0,158.0806,158.1596,158.0411,158.1596,1269.0
2025-05-28 10:50:00,160.16,160.44,160.07,160.37,4426.0,158.0905,158.3669,158.0017,158.2978,4426.0
2025-05-28 10:55:00,160.33,160.5,160.29,160.47,6234.0,158.2583,158.4261,158.2188,158.3965,6234.0
2025-05-28 11:00:00,160.54,160.65,160.52,160.58,3941.0,158.4656,158.5742,158.4458,158.5051,3941.0
2025-05-28 11:05:00,160.65,160.65,160.45,160.58,9009.0,158.5742,158.5742,158.3767,158.5051,9009.0
2025-05-28 11:10:00,160.52,160.59,160.17,160.17,9027.0,158.4458,158.5149,158.1004,158.1004,9027.0
2025-05-28 11:15:00,160.17,160.45,160.17,160.45,9486.0,158.1004,158.3767,158.1004,158.3767,9486.0
2025-05-28 11:20:00,160.4,160.42,160.25,160.28,2600.0,158.3274,158.3471,158.1793,158.2089,2600.0
2025-05-28 11:25:00,160.23,160.23,160.11,160.17,3943.0,158.1596,158.1596,158.0411,158.1004,3943.0
2025-05-28 11:30:00,160.23,160.35,160.14,160.35,4104.0,158.1596,158.278,158.0708,158.278,4104.0
2025-05-28 11:35:00,160.46,160.48,160.19,160.36,3080.0,158.3866,158.4064,158.1201,158.2879,3080.0
2025-05-28 11:40:00,160.42,160.42,160.09,160.09,3314.0,158.3471,158.3471,158.0214,158.0214,3314.0
2025-05-28 11:45:00,160.16,160.44,160.16,160.25,4832.0,158.0905,158.3669,158.0905,158.1793,4832.0
2025-05-28 11:50:00,160.35,160.44,160.3,160.34,7260.0,158.278,158.3669,158.2287,158.2682,7260.0
2025-05-28 11:55:00,160.4,160.52,160.3,160.3,8715.0,158.3274,158.4458,158.2287,158.2287,8715.0
2025-05-28 12:00:00,160.37,160.38,160.19,160.37,16015.0,158.2978,158.3077,158.1201,158.2978,16015.0
2025-05-28 12:05:00,160.33,160.54,160.33,160.5,15441.0,158.2583,158.4656,158.2583,158.4261,15441.0
2025-05-28 12:10:00,160.48,160.48,160.25,160.26,4660.0,158.4064,158.4064,158.1793,158.1892,4660.0
2025-05-28 12:15:00,160.3,160.64,160.3,160.64,6313.0,158.2287,158.5643,158.2287,158.5643,6313.0
2025-05-28 12:20:00,160.7,160.76,160.63,160.74,5442.0,158.6235,158.6827,158.5544,158.663,5442.0
2025-05-28 12:25:00,160.74,161.0,160.74,160.75,6686.0,158.663,158.9196,158.663,158.6729,6686.0
2025-05-28 12:30:00,160.78,160.83,160.74,160.82,2184.0,158.7025,158.7518,158.663,158.742,2184.0
2025-05-28 12:35:00,160.84,161.01,160.84,160.97,2341.0,158.7617,158.9295,158.7617,158.89,2341.0
2025-05-28 12:40:00,160.93,161.06,160.77,161.06,1601.0,158.8505,158.9789,158.6926,158.9789,1601.0
2025-05-28 12:45:00,161.12,161.16,161.09,161.09,759.0,159.0381,159.0776,159.0085,159.0085,759.0
2025-05-28 12:50:00,161.12,161.12,160.96,161.09,3066.0,159.0381,159.0381,158.8802,159.0085,3066.0
2025-05-28 12:55:00,161.09,161.09,161.01,161.03,1330.0,159.0085,159.0085,158.9295,158.9493,1330.0
2025-05-28 13:00:00,161.02,161.11,160.98,161.1,1046.0,158.9394,159.0282,158.8999,159.0183,1046.0
2025-05-28 13:05:00,161.17,161.21,161.14,161.21,1228.0,159.0874,159.1269,159.0578,159.1269,1228.0
2025-05-28 13:10:00,161.16,161.16,161.08,161.09,1646.0,159.0776,159.0776,158.9986,159.0085,1646.0
2025-05-28 13:15:00,161.14,161.19,161.08,161.12,4647.0,159.0578,159.1072,158.9986,159.0381,4647.0
2025-05-28 13:20:00,161.07,161.09,160.91,160.92,7820.0,158.9887,159.0085,158.8308,158.8407,7820.0
2025-05-28 13:25:00,160.8,160.87,160.79,160.84,1110.0,158.7222,158.7913,158.7124,158.7617,1110.0
2025-05-28 13:30:00,160.83,160.84,160.73,160.75,1600.0,158.7518,158.7617,158.6531,158.6729,1600.0
2025-05-28 13:35:00,160.73,160.79,160.71,160.72,3461.0,158.6531,158.7124,158.6334,158.6433,3461.0
2025-05-28 13:40:00,160.66,160.86,160.65,160.83,3519.0,158.584,158.7814,158.5742,158.7518,3519.0
2025-05-28 13:45:00,160.79,160.94,160.77,160.87,3196.0,158.7124,158.8604,158.6926,158.7913,3196.0
2025-05-28 13:50:00,160.86,160.86,160.7,160.81,1535.0,158.7814,158.7814,158.6235,158.7321,1535.0
2025-05-28 13:55:00,160.86,160.9,160.65,160.71,3266.0,158.7814,158.8209,158.5742,158.6334,3266.0
2025-05-28 14:00:00,160.79,160.91,160.79,160.84,2524.0,158.7124,158.8308,158.7124,158.7617,2524.0
2025-05-28 14:05:00,160.84,160.86,160.75,160.8,3023.0,158.7617,158.7814,158.6729,158.7222,3023.0
2025-05-28 14:10:00,160.9,161.01,160.82,161.01,3551.0,158.8209,158.9295,158.742,158.9295,3551.0
2025-05-28 14:15:00,161.01,161.05,160.9,160.9,6471.0,158.9295,158.969,158.8209,158.8209,6471.0
2025-05-28 14:20:00,160.89,160.95,160.75,160.95,6300.0,158.8111,158.8703,158.6729,158.8703,6300.0
2025-05-28 14:25:00,160.95,160.95,160.81,160.93,2943.0,158.8703,158.8703,158.7321,158.8505,2943.0
2025-05-28 14:30:00,160.95,161.02,160.86,160.86,4234.0,158.8703,158.9394,158.7814,158.7814,4234.0
2025-05-28 14:35:00,160.92,160.95,160.83,160.86,2815.0,158.8407,158.8703,158.7518,158.7814,2815.0
2025-05-28 14:40:00,160.84,160.91,160.79,160.88,5001.0,158.7617,158.8308,158.7124,158.8012,5001.0
2025-05-28 14:45:00,160.9,160.96,160.84,160.86,4725.0,158.8209,158.8802,158.7617,158.7814,4725.0
2025-05-28 14:50:00,160.91,160.91,160.12,160.43,9550.0,158.8308,158.8308,158.051,158.357,9550.0
2025-05-28 14:55:00,160.4,160.73,160.39,160.71,2033.0,158.3274,158.6531,158.3175,158.6334,2033.0
2025-05-28 15:00:00,160.67,160.82,160.61,160.71,4436.0,158.5939,158.742,158.5347,158.6334,4436.0
2025-05-28 15:05:00,160.71,161.0,160.71,160.94,3809.0,158.6334,158.9196,158.6334,158.8604,3809.0
2025-05-28 15:10:00,160.94,161.0,160.62,160.74,7535.0,158.8604,158.9196,158.5446,158.663,7535.0
2025-05-28 15:15:00,160.68,160.77,160.62,160.7,6381.0,158.6038,158.6926,158.5446,158.6235,6381.0
2025-05-28 15:20:00,160.66,160.68,160.56,160.63,8952.0,158.584,158.6038,158.4853,158.5544,8952.0
2025-05-28 15:25:00,160.66,160.68,160.53,160.6,7940.0,158.584,158.6038,158.4557,158.5248,7940.0
2025-05-28 15:30:00,160.61,160.62,160.45,160.5,7586.0,158.5347,158.5446,158.3767,158.4261,7586.0
2025-05-28 15:35:00,160.47,160.58,160.42,160.55,6406.0,158.3965,158.5051,158.3471,158.4755,6406.0
2025-05-28 15:40:00,160.52,160.76,160.49,160.74,6473.0,158.4458,158.6827,158.4162,158.663,6473.0
2025-05-28 15:45:00,160.7,160.82,160.59,160.64,10889.0,158.6235,158.742,158.5149,158.5643,10889.0
2025-05-28 15:50:00,160.59,160.77,160.37,160.67,27334.0,158.5149,158.6926,158.2978,158.5939,27334.0
2025-05-28 15:55:00,160.67,161.23,160.62,161.22,121952.0,158.5939,159.1467,158.5446,159.1368,121952.0
2025-05-29 09:30:00,161.71,162.16,161.45,162.08,19982.0,159.6205,160.0647,159.3638,159.9857,19982.0
2025-05-29 09:35:00,162.11,162.93,162.11,162.76,8074.0,160.0153,160.8247,160.0153,160.6569,8074.0
2025-05-29 09:40:00,162.93,163.72,162.93,163.56,24091.0,160.8247,161.6045,160.8247,161.4466,24091.0
2025-05-29 09:45:00,163.57,163.93,163.47,163.81,17043.0,161.4564,161.8118,161.3577,161.6933,17043.0
2025-05-29 09:50:00,163.81,164.45,163.67,164.45,19241.0,161.6933,162.3251,161.5551,162.3251,19241.0
2025-05-29 09:55:00,164.43,164.58,164.05,164.05,20610.0,162.3053,162.4534,161.9302,161.9302,20610.0
2025-05-29 10:00:00,164.09,164.6,164.0,164.47,14948.0,161.9697,162.4731,161.8809,162.3448,14948.0
2025-05-29 10:05:00,164.35,164.64,164.09,164.13,13525.0,162.2264,162.5126,161.9697,162.0092,13525.0
2025-05-29 10:10:00,164.17,164.34,164.12,164.15,7784.0,162.0487,162.2165,161.9993,162.0289,7784.0
2025-05-29 10:15:00,164.15,164.33,163.45,163.52,7580.0,162.0289,162.2066,161.338,161.4071,7580.0
2025-05-29 10:20:00,163.52,163.97,163.51,163.96,6442.0,161.4071,161.8513,161.3972,161.8414,6442.0
2025-05-29 10:25:00,163.97,164.04,163.81,163.89,10000.0,161.8513,161.9204,161.6933,161.7723,10000.0
2025-05-29 10:30:00,163.83,163.88,163.41,163.53,6007.0,161.7131,161.7624,161.2985,161.4169,6007.0
2025-05-29 10:35:00,163.45,163.7,163.37,163.52,8296.0,161.338,161.5848,161.259,161.4071,8296.0
2025-05-29 10:40:00,163.43,163.44,163.25,163.31,3737.0,161.3182,161.3281,161.1406,161.1998,3737.0
2025-05-29 10:45:00,163.3,163.74,163.24,163.53,4210.0,161.1899,161.6242,161.1307,161.4169,4210.0
2025-05-29 10:50:00,163.46,163.51,163.13,163.3,18643.0,161.3479,161.3972,161.0221,161.1899,18643.0
2025-05-29 10:55:00,163.23,163.5,163.23,163.5,2378.0,161.1208,161.3873,161.1208,161.3873,2378.0
2025-05-29 11:00:00,163.42,163.44,162.96,162.96,8041.0,161.3084,161.3281,160.8543,160.8543,8041.0
2025-05-29 11:05:00,162.87,162.87,162.58,162.77,14911.0,160.7655,160.7655,160.4792,160.6668,14911.0
2025-05-29 11:10:00,162.8,163.0,162.74,162.83,4929.0,160.6964,160.8938,160.6372,160.726,4929.0
2025-05-29 11:15:00,162.84,163.04,162.82,162.89,10145.0,160.7359,160.9333,160.7161,160.7852,10145.0
2025-05-29 11:20:00,162.91,163.17,162.88,163.17,3424.0,160.805,161.0616,160.7753,161.0616,3424.0
2025-05-29 11:25:00,163.2,163.37,163.09,163.34,4605.0,161.0912,161.259,160.9826,161.2294,4605.0
2025-05-29 11:30:00,163.3,163.3,162.54,162.76,4054.0,161.1899,161.1899,160.4397,160.6569,4054.0
2025-05-29 11:35:00,162.75,162.9,162.42,162.42,3253.0,160.647,160.7951,160.3213,160.3213,3253.0
2025-05-29 11:40:00,162.41,162.45,162.04,162.04,14917.0,160.3114,160.3509,159.9462,159.9462,14917.0
2025-05-29 11:45:00,162.01,162.15,161.82,161.82,13383.0,159.9166,160.0548,159.729,159.729,13383.0
2025-05-29 11:50:00,161.93,162.32,161.83,161.96,8873.0,159.8376,160.2226,159.7389,159.8672,8873.0
2025-05-29 11:55:00,161.81,161.9,161.35,161.58,10247.0,159.7192,159.808,159.2651,159.4921,10247.0
2025-05-29 12:00:00,161.65,162.12,161.22,162.05,3977.0,159.5612,160.0252,159.1368,159.9561,3977.0
2025-05-29 12:05:00,162.1,162.38,162.05,162.35,1613.0,160.0054,160.2818,159.9561,160.2522,1613.0
2025-05-29 12:10:00,162.37,162.58,162.21,162.55,9070.0,160.2719,160.4792,160.114,160.4496,9070.0
2025-05-29 12:15:00,162.56,162.72,162.49,162.51,4847.0,160.4595,160.6174,160.3904,160.4101,4847.0
2025-05-29 12:20:00,162.5,162.54,162.21,162.28,6872.0,160.4003,160.4397,160.114,160.1831,6872.0
2025-05-29 12:25:00,162.33,162.33,162.12,162.19,2715.0,160.2325,160.2325,160.0252,160.0943,2715.0
2025-05-29 12:30:00,162.25,162.33,162.21,162.3,4657.0,160.1535,160.2325,160.114,160.2028,4657.0
2025-05-29 12:35:00,162.27,162.37,162.22,162.37,5245.0,160.1732,160.2719,160.1239,160.2719,5245.0
2025-05-29 12:40:00,162.39,162.52,162.32,162.43,4780.0,160.2917,160.42,160.2226,160.3312,4780.0
2025-05-29 12:45:00,162.5,162.5,162.17,162.17,3100.0,160.4003,160.4003,160.0745,160.0745,3100.0
2025-05-29 12:50:00,162.2,162.37,162.08,162.37,1419.0,160.1041,160.2719,159.9857,160.2719,1419.0
2025-05-29 12:55:00,162.28,162.57,162.28,162.57,759.0,160.1831,160.4694,160.1831,160.4694,759.0
2025-05-29 13:00:00,162.45,162.72,162.39,162.56,1500.0,160.3509,160.6174,160.2917,160.4595,1500.0
2025-05-29 13:05:00,162.57,162.57,162.37,162.47,4924.0,160.4694,160.4694,160.2719,160.3706,4924.0
2025-05-29 13:10:00,162.56,162.72,162.5,162.58,2665.0,160.4595,160.6174,160.4003,160.4792,2665.0
2025-05-29 13:15:00,162.64,162.65,162.52,162.54,1835.0,160.5384,160.5483,160.42,160.4397,1835.0
2025-05-29 13:20:00,162.63,162.86,162.63,162.63,6966.0,160.5286,160.7556,160.5286,160.5286,6966.0
2025-05-29 13:25:00,162.63,162.63,162.5,162.63,1729.0,160.5286,160.5286,160.4003,160.5286,1729.0
2025-05-29 13:30:00,162.63,162.81,162.54,162.54,3092.0,160.5286,160.7063,160.4397,160.4397,3092.0
2025-05-29 13:35:00,162.62,162.62,162.52,162.53,1510.0,160.5187,160.5187,160.42,160.4299,1510.0
2025-05-29 13:40:00,162.59,162.77,162.59,162.73,5383.0,160.4891,160.6668,160.4891,160.6273,5383.0
2025-05-29 13:45:00,162.8,162.92,162.72,162.72,11124.0,160.6964,160.8148,160.6174,160.6174,11124.0
2025-05-29 13:50:00,162.6,162.85,162.6,162.7,2841.0,160.499,160.7457,160.499,160.5977,2841.0
2025-05-29 13:55:00,162.65,162.65,162.5,162.65,2641.0,160.5483,160.5483,160.4003,160.5483,2641.0
2025-05-29 14:00:00,162.65,162.93,162.64,162.93,1774.0,160.5483,160.8247,160.5384,160.8247,1774.0
2025-05-29 14:05:00,162.98,163.08,162.85,162.86,2996.0,160.8741,160.9728,160.7457,160.7556,2996.0
2025-05-29 14:10:00,162.79,162.9,162.75,162.9,2205.0,160.6865,160.7951,160.647,160.7951,2205.0
2025-05-29 14:15:00,162.84,162.86,162.69,162.78,1266.0,160.7359,160.7556,160.5878,160.6766,1266.0
2025-05-29 14:20:00,162.71,162.94,162.66,162.94,1358.0,160.6075,160.8346,160.5582,160.8346,1358.0
2025-05-29 14:25:00,162.93,162.97,162.79,162.81,3355.0,160.8247,160.8642,160.6865,160.7063,3355.0
2025-05-29 14:30:00,162.9,163.04,162.9,163.03,1053.0,160.7951,160.9333,160.7951,160.9234,1053.0
2025-05-29 14:35:00,163.05,163.1,162.92,163.01,2124.0,160.9432,160.9925,160.8148,160.9037,2124.0
2025-05-29 14:40:00,163.14,163.23,163.06,163.15,2860.0,161.032,161.1208,160.953,161.0419,2860.0
2025-05-29 14:45:00,163.18,163.23,163.1,163.1,2000.0,161.0715,161.1208,160.9925,160.9925,2000.0
2025-05-29 14:50:00,163.14,163.14,162.97,162.99,4766.0,161.032,161.032,160.8642,160.8839,4766.0
2025-05-29 14:55:00,162.97,163.01,162.69,162.78,3092.0,160.8642,160.9037,160.5878,160.6766,3092.0
2025-05-29 15:00:00,162.86,162.93,162.84,162.92,1825.0,160.7556,160.8247,160.7359,160.8148,1825.0
2025-05-29 15:05:00,162.88,162.94,162.73,162.74,9046.0,160.7753,160.8346,160.6273,160.6372,9046.0
2025-05-29 15:10:00,162.77,162.79,162.64,162.72,5505.0,160.6668,160.6865,160.5384,160.6174,5505.0
2025-05-29 15:15:00,162.72,162.96,162.62,162.96,5597.0,160.6174,160.8543,160.5187,160.8543,5597.0
2025-05-29 15:20:00,162.95,163.0,162.84,162.89,2374.0,160.8444,160.8938,160.7359,160.7852,2374.0
2025-05-29 15:25:00,162.9,162.93,162.83,162.85,2991.0,160.7951,160.8247,160.726,160.7457,2991.0
2025-05-29 15:30:00,162.9,163.06,162.9,162.97,4292.0,160.7951,160.953,160.7951,160.8642,4292.0
2025-05-29 15:35:00,162.85,162.87,162.78,162.87,6497.0,160.7457,160.7655,160.6766,160.7655,6497.0
2025-05-29 15:40:00,162.88,163.09,162.87,162.98,15548.0,160.7753,160.9826,160.7655,160.8741,15548.0
2025-05-29 15:45:00,162.94,163.19,162.87,163.14,12743.0,160.8346,161.0813,160.7655,161.032,12743.0
2025-05-29 15:50:00,163.18,163.28,162.95,163.0,29414.0,161.0715,161.1702,160.8444,160.8938,29414.0
2025-05-29 15:55:00,163.02,163.35,162.93,163.23,78474.0,160.9135,161.2393,160.8247,161.1208,78474.0
2025-05-30 09:30:00,162.11,162.46,161.0,161.78,33728.0,160.0153,160.3608,158.9196,159.6896,33728.0
2025-05-30 09:35:00,161.97,162.2,161.8,162.17,1598.0,159.8771,160.1041,159.7093,160.0745,1598.0
2025-05-30 09:40:00,162.08,162.29,161.89,161.89,3203.0,159.9857,160.193,159.7981,159.7981,3203.0
2025-05-30 09:45:00,162.06,162.15,161.5,161.58,14094.0,159.9659,160.0548,159.4132,159.4921,14094.0
2025-05-30 09:50:00,161.56,162.01,161.56,162.0,5973.0,159.4724,159.9166,159.4724,159.9067,5973.0
2025-05-30 09:55:00,162.1,162.23,161.91,161.92,7789.0,160.0054,160.1337,159.8179,159.8278,7789.0
2025-05-30 10:00:00,162.17,162.37,161.87,162.1,8242.0,160.0745,160.2719,159.7784,160.0054,8242.0
2025-05-30 10:05:00,162.11,162.45,162.01,162.4,9965.0,160.0153,160.3509,159.9166,160.3016,9965.0
2025-05-30 10:10:00,162.47,162.52,162.14,162.43,6256.0,160.3706,160.42,160.0449,160.3312,6256.0
2025-05-30 10:15:00,162.43,162.64,162.42,162.63,2762.0,160.3312,160.5384,160.3213,160.5286,2762.0
2025-05-30 10:20:00,162.62,162.7,162.31,162.7,3813.0,160.5187,160.5977,160.2127,160.5977,3813.0
2025-05-30 10:25:00,162.82,162.9,162.5,162.61,6809.0,160.7161,160.7951,160.4003,160.5088,6809.0
2025-05-30 10:30:00,162.56,162.9,162.56,162.8,1745.0,160.4595,160.7951,160.4595,160.6964,1745.0
2025-05-30 10:35:00,162.83,162.85,162.46,162.46,2523.0,160.726,160.7457,160.3608,160.3608,2523.0
2025-05-30 10:40:00,162.46,162.46,162.15,162.15,3035.0,160.3608,160.3608,160.0548,160.0548,3035.0
2025-05-30 10:45:00,162.07,162.5,162.07,162.5,4199.0,159.9758,160.4003,159.9758,160.4003,4199.0
2025-05-30 10:50:00,162.5,162.82,162.4,162.82,2145.0,160.4003,160.7161,160.3016,160.7161,2145.0
2025-05-30 10:55:00,162.74,162.86,162.38,162.43,11776.0,160.6372,160.7556,160.2818,160.3312,11776.0
2025-05-30 11:00:00,162.37,162.65,162.37,162.63,3229.0,160.2719,160.5483,160.2719,160.5286,3229.0
2025-05-30 11:05:00,162.59,162.81,162.55,162.63,3181.0,160.4891,160.7063,160.4496,160.5286,3181.0
2025-05-30 11:10:00,162.59,162.78,162.59,162.71,2846.0,160.4891,160.6766,160.4891,160.6075,2846.0
2025-05-30 11:15:00,162.76,162.76,162.54,162.63,3320.0,160.6569,160.6569,160.4397,160.5286,3320.0
2025-05-30 11:20:00,162.62,162.86,162.62,162.75,3416.0,160.5187,160.7556,160.5187,160.647,3416.0
2025-05-30 11:25:00,162.72,162.73,162.63,162.73,700.0,160.6174,160.6273,160.5286,160.6273,700.0
2025-05-30 11:30:00,162.62,162.73,162.25,162.36,6105.0,160.5187,160.6273,160.1535,160.2621,6105.0
2025-05-30 11:35:00,162.33,162.48,162.32,162.47,2836.0,160.2325,160.3805,160.2226,160.3706,2836.0
2025-05-30 11:40:00,162.49,162.55,162.18,162.18,3132.0,160.3904,160.4496,160.0844,160.0844,3132.0
2025-05-30 11:45:00,162.1,162.42,162.06,162.42,2839.0,160.0054,160.3213,159.9659,160.3213,2839.0
2025-05-30 11:50:00,162.48,162.48,162.34,162.45,901.0,160.3805,160.3805,160.2423,160.3509,901.0
2025-05-30 11:55:00,162.39,162.51,162.21,162.28,2059.0,160.2917,160.4101,160.114,160.1831,2059.0
2025-05-30 12:00:00,162.28,162.31,162.13,162.13,2113.0,160.1831,160.2127,160.035,160.035,2113.0
2025-05-30 12:05:00,162.22,162.37,162.11,162.37,3692.0,160.1239,160.2719,160.0153,160.2719,3692.0
2025-05-30 12:10:00,162.37,162.45,162.2,162.21,2577.0,160.2719,160.3509,160.1041,160.114,2577.0
2025-05-30 12:15:00,162.27,162.27,161.9,161.95,3859.0,160.1732,160.1732,159.808,159.8574,3859.0
2025-05-30 12:20:00,161.95,162.14,161.95,162.01,4680.0,159.8574,160.0449,159.8574,159.9166,4680.0
2025-05-30 12:25:00,161.95,162.01,161.53,161.59,5396.0,159.8574,159.9166,159.4428,159.502,5396.0
2025-05-30 12:30:00,161.5,161.5,161.14,161.45,4721.0,159.4132,159.4132,159.0578,159.3638,4721.0
2025-05-30 12:35:00,161.43,161.97,161.37,161.9,3913.0,159.3441,159.8771,159.2849,159.808,3913.0
2025-05-30 12:40:00,161.97,162.06,161.88,161.97,3720.0,159.8771,159.9659,159.7883,159.8771,3720.0
2025-05-30 12:45:00,161.97,162.15,161.84,162.0,4985.0,159.8771,160.0548,159.7488,159.9067,4985.0
2025-05-30 12:50:00,162.06,162.06,161.9,162.01,2442.0,159.9659,159.9659,159.808,159.9166,2442.0
2025-05-30 12:55:00,162.01,162.13,161.95,162.1,2641.0,159.9166,160.035,159.8574,160.0054,2641.0
2025-05-30 13:00:00,161.99,162.24,161.91,162.24,3098.0,159.8968,160.1436,159.8179,160.1436,3098.0
2025-05-30 13:05:00,162.21,162.31,162.21,162.22,2628.0,160.114,160.2127,160.114,160.1239,2628.0
2025-05-30 13:10:00,162.17,162.26,162.04,162.2,2407.0,160.0745,160.1634,159.9462,160.1041,2407.0
2025-05-30 13:15:00,162.26,162.46,162.23,162.46,2768.0,160.1634,160.3608,160.1337,160.3608,2768.0
2025-05-30 13:20:00,162.52,162.52,162.25,162.32,3388.0,160.42,160.42,160.1535,160.2226,3388.0
2025-05-30 13:25:00,162.32,162.4,162.23,162.38,2510.0,160.2226,160.3016,160.1337,160.2818,2510.0
2025-05-30 13:30:00,162.44,162.48,162.28,162.34,4358.0,160.341,160.3805,160.1831,160.2423,4358.0
2025-05-30 13:35:00,162.41,162.47,162.12,162.13,3879.0,160.3114,160.3706,160.0252,160.035,3879.0
2025-05-30 13:40:00,162.12,162.22,162.03,162.06,3122.0,160.0252,160.1239,159.9363,159.9659,3122.0
2025-05-30 13:45:00,162.0,162.15,161.96,162.15,3493.0,159.9067,160.0548,159.8672,160.0548,3493.0
2025-05-30 13:50:00,162.13,162.39,162.13,162.33,1769.0,160.035,160.2917,160.035,160.2325,1769.0
2025-05-30 13:55:00,162.32,162.32,161.98,161.99,3099.0,160.2226,160.2226,159.887,159.8968,3099.0
2025-05-30 14:00:00,161.99,162.21,161.98,162.1,17775.0,159.8968,160.114,159.887,160.0054,17775.0
2025-05-30 14:05:00,162.1,162.36,162.05,162.36,6150.0,160.0054,160.2621,159.9561,160.2621,6150.0
2025-05-30 14:10:00,162.35,162.44,162.28,162.34,4833.0,160.2522,160.341,160.1831,160.2423,4833.0
2025-05-30 14:15:00,162.36,162.52,162.21,162.41,9482.0,160.2621,160.42,160.114,160.3114,9482.0
2025-05-30 14:20:00,162.25,162.3,162.16,162.19,2909.0,160.1535,160.2028,160.0647,160.0943,2909.0
2025-05-30 14:25:00,162.19,162.24,162.08,162.09,2994.0,160.0943,160.1436,159.9857,159.9956,2994.0
2025-05-30 14:30:00,162.09,162.31,162.03,162.1,3868.0,159.9956,160.2127,159.9363,160.0054,3868.0
2025-05-30 14:35:00,162.11,162.28,162.1,162.22,1850.0,160.0153,160.1831,160.0054,160.1239,1850.0
2025-05-30 14:40:00,162.21,162.21,162.01,162.12,2536.0,160.114,160.114,159.9166,160.0252,2536.0
2025-05-30 14:45:00,162.09,162.28,162.08,162.26,4508.0,159.9956,160.1831,159.9857,160.1634,4508.0
2025-05-30 14:50:00,162.24,162.33,162.24,162.27,2683.0,160.1436,160.2325,160.1436,160.1732,2683.0
2025-05-30 14:55:00,162.23,162.47,162.23,162.44,10777.0,160.1337,160.3706,160.1337,160.341,10777.0
2025-05-30 15:00:00,162.39,162.6,162.36,162.57,8205.0,160.2917,160.499,160.2621,160.4694,8205.0
2025-05-30 15:05:00,162.53,162.78,162.52,162.71,7807.0,160.4299,160.6766,160.42,160.6075,7807.0
2025-05-30 15:10:00,162.66,162.8,162.58,162.77,11888.0,160.5582,160.6964,160.4792,160.6668,11888.0
2025-05-30 15:15:00,162.78,163.03,162.73,162.97,7482.0,160.6766,160.9234,160.6273,160.8642,7482.0
2025-05-30 15:20:00,162.99,163.01,162.87,162.98,6674.0,160.8839,160.9037,160.7655,160.8741,6674.0
2025-05-30 15:25:00,162.99,163.15,162.95,163.01,6655.0,160.8839,161.0419,160.8444,160.9037,6655.0
2025-05-30 15:30:00,163.02,163.14,162.88,163.07,9165.0,160.9135,161.032,160.7753,160.9629,9165.0
2025-05-30 15:35:00,163.09,163.29,162.92,162.93,13150.0,160.9826,161.1801,160.8148,160.8247,13150.0
2025-05-30 15:40:00,162.95,162.95,162.59,162.67,12951.0,160.8444,160.8444,160.4891,160.5681,12951.0
2025-05-30 15:45:00,162.71,162.82,162.55,162.61,21529.0,160.6075,160.7161,160.4496,160.5088,21529.0
2025-05-30 15:50:00,162.68,163.09,162.54,162.59,29715.0,160.5779,160.9826,160.4397,160.4891,29715.0
2025-05-30 15:55:00,162.72,163.26,162.57,162.92,263604.0,160.6174,161.1504,160.4694,160.8148,263604.0
2025-06-02 09:30:00,162.13,162.21,160.38,161.05,20926.0,160.035,160.114,158.3077,158.969,20926.0
2025-06-02 09:35:00,160.97,161.04,160.58,160.58,2995.0,158.89,158.9591,158.5051,158.5051,2995.0
2025-06-02 09:40:00,160.58,160.85,160.2,160.85,3982.0,158.5051,158.7716,158.13,158.7716,3982.0
2025-06-02 09:45:00,160.95,161.34,160.67,161.13,10057.0,158.8703,159.2552,158.5939,159.048,10057.0
2025-06-02 09:50:00,161.0,161.0,160.17,160.18,7064.0,158.9196,158.9196,158.1004,158.1102,7064.0
2025-06-02 09:55:00,160.09,160.19,159.74,159.93,18388.0,158.0214,158.1201,157.6759,157.8635,18388.0
2025-06-02 10:00:00,159.96,159.96,159.56,159.59,6390.0,157.8931,157.8931,157.4982,157.5279,6390.0
2025-06-02 10:05:00,159.64,160.4,159.55,160.34,8252.0,157.5772,158.3274,157.4884,158.2682,8252.0
2025-06-02 10:10:00,160.46,161.15,160.46,161.09,9304.0,158.3866,159.0677,158.3866,159.0085,9304.0
2025-06-02 10:15:00,161.08,161.28,161.0,161.0,10673.0,158.9986,159.196,158.9196,158.9196,10673.0
2025-06-02 10:20:00,160.92,161.14,160.75,161.06,5505.0,158.8407,159.0578,158.6729,158.9789,5505.0
2025-06-02 10:25:00,161.13,161.45,161.05,161.3,5416.0,159.048,159.3638,158.969,159.2158,5416.0
2025-06-02 10:30:00,161.2,161.29,161.05,161.29,4830.0,159.1171,159.2059,158.969,159.2059,4830.0
2025-06-02 10:35:00,161.37,161.37,161.04,161.08,2266.0,159.2849,159.2849,158.9591,158.9986,2266.0
2025-06-02 10:40:00,161.03,161.32,160.89,161.32,4741.0,158.9493,159.2355,158.8111,159.2355,4741.0
2025-06-02 10:45:00,161.33,161.68,161.33,161.68,2964.0,159.2454,159.5909,159.2454,159.5909,2964.0
2025-06-02 10:50:00,161.67,161.67,161.56,161.59,1102.0,159.581,159.581,159.4724,159.502,1102.0
2025-06-02 10:55:00,161.56,161.75,161.46,161.58,2701.0,159.4724,159.6599,159.3737,159.4921,2701.0
2025-06-02 11:00:00,161.51,161.66,161.34,161.34,5157.0,159.4231,159.5711,159.2552,159.2552,5157.0
2025-06-02 11:05:00,161.46,161.68,161.43,161.61,2574.0,159.3737,159.5909,159.3441,159.5218,2574.0
2025-06-02 11:10:00,161.72,161.93,161.72,161.93,2419.0,159.6303,159.8376,159.6303,159.8376,2419.0
2025-06-02 11:15:00,161.93,161.95,161.83,161.87,2606.0,159.8376,159.8574,159.7389,159.7784,2606.0
2025-06-02 11:20:00,161.87,161.94,161.64,161.75,8768.0,159.7784,159.8475,159.5514,159.6599,8768.0
2025-06-02 11:25:00,161.77,161.77,161.49,161.66,2931.0,159.6797,159.6797,159.4033,159.5711,2931.0
2025-06-02 11:30:00,161.72,161.8,161.19,161.19,1669.0,159.6303,159.7093,159.1072,159.1072,1669.0
2025-06-02 11:35:00,161.21,161.41,161.21,161.4,2246.0,159.1269,159.3243,159.1269,159.3145,2246.0
2025-06-02 11:40:00,161.33,161.7,161.33,161.7,3345.0,159.2454,159.6106,159.2454,159.6106,3345.0
2025-06-02 11:45:00,161.67,161.91,161.66,161.79,1805.0,159.581,159.8179,159.5711,159.6994,1805.0
2025-06-02 11:50:00,161.81,162.06,161.81,162.05,11029.0,159.7192,159.9659,159.7192,159.9561,11029.0
2025-06-02 11:55:00,162.05,162.05,161.85,162.03,8078.0,159.9561,159.9561,159.7587,159.9363,8078.0
2025-06-02 12:00:00,162.01,162.15,161.95,162.02,3567.0,159.9166,160.0548,159.8574,159.9265,3567.0
2025-06-02 12:05:00,162.12,162.25,162.02,162.18,1912.0,160.0252,160.1535,159.9265,160.0844,1912.0
2025-06-02 12:10:00,162.15,162.18,161.96,161.96,1801.0,160.0548,160.0844,159.8672,159.8672,1801.0
2025-06-02 12:15:00,161.9,161.9,161.71,161.83,1408.0,159.808,159.808,159.6205,159.7389,1408.0
2025-06-02 12:20:00,161.78,161.86,161.71,161.86,4609.0,159.6896,159.7685,159.6205,159.7685,4609.0
2025-06-02 12:25:00,161.78,161.92,161.67,161.92,2792.0,159.6896,159.8278,159.581,159.8278,2792.0
2025-06-02 12:30:00,161.88,161.98,161.8,161.89,4143.0,159.7883,159.887,159.7093,159.7981,4143.0
2025-06-02 12:35:00,161.89,162.01,161.8,161.83,4805.0,159.7981,159.9166,159.7093,159.7389,4805.0
2025-06-02 12:40:00,161.89,161.96,161.83,161.96,2298.0,159.7981,159.8672,159.7389,159.8672,2298.0
2025-06-02 12:45:00,161.94,161.94,161.89,161.91,1100.0,159.8475,159.8475,159.7981,159.8179,1100.0
2025-06-02 12:50:00,161.93,162.2,161.93,162.2,2667.0,159.8376,160.1041,159.8376,160.1041,2667.0
2025-06-02 12:55:00,162.13,162.13,162.03,162.11,1047.0,160.035,160.035,159.9363,160.0153,1047.0
2025-06-02 13:00:00,162.11,162.15,162.01,162.03,1438.0,160.0153,160.0548,159.9166,159.9363,1438.0
2025-06-02 13:05:00,162.01,162.08,162.01,162.06,517.0,159.9166,159.9857,159.9166,159.9659,517.0
2025-06-02 13:10:00,162.07,162.07,162.0,162.0,400.0,159.9758,159.9758,159.9067,159.9067,400.0
2025-06-02 13:15:00,161.91,161.92,161.82,161.82,1482.0,159.8179,159.8278,159.729,159.729,1482.0
2025-06-02 13:20:00,161.74,161.75,161.57,161.72,3299.0,159.6501,159.6599,159.4823,159.6303,3299.0
2025-06-02 13:25:00,161.67,161.72,161.48,161.48,6944.0,159.581,159.6303,159.3934,159.3934,6944.0
2025-06-02 13:30:00,161.54,161.7,161.46,161.66,7381.0,159.4527,159.6106,159.3737,159.5711,7381.0
2025-06-02 13:35:00,161.6,161.79,161.6,161.73,2622.0,159.5119,159.6994,159.5119,159.6402,2622.0
2025-06-02 13:40:00,161.69,161.72,161.64,161.64,1130.0,159.6007,159.6303,159.5514,159.5514,1130.0
2025-06-02 13:45:00,161.69,161.72,161.68,161.71,896.0,159.6007,159.6303,159.5909,159.6205,896.0
2025-06-02 13:50:00,161.7,161.75,161.7,161.75,1438.0,159.6106,159.6599,159.6106,159.6599,1438.0
2025-06-02 13:55:00,161.74,161.77,161.61,161.64,1511.0,159.6501,159.6797,159.5218,159.5514,1511.0
2025-06-02 14:00:00,161.63,161.93,161.63,161.81,2707.0,159.5415,159.8376,159.5415,159.7192,2707.0
2025-06-02 14:05:00,161.91,161.95,161.67,161.75,2472.0,159.8179,159.8574,159.581,159.6599,2472.0
2025-06-02 14:10:00,161.72,161.84,161.72,161.84,1059.0,159.6303,159.7488,159.6303,159.7488,1059.0
2025-06-02 14:15:00,161.95,162.14,161.95,162.03,4523.0,159.8574,160.0449,159.8574,159.9363,4523.0
2025-06-02 14:20:00,162.07,162.36,162.07,162.23,5836.0,159.9758,160.2621,159.9758,160.1337,5836.0
2025-06-02 14:25:00,162.28,162.36,162.27,162.3,930.0,160.1831,160.2621,160.1732,160.2028,930.0
2025-06-02 14:30:00,162.39,162.42,162.29,162.34,2979.0,160.2917,160.3213,160.193,160.2423,2979.0
2025-06-02 14:35:00,162.37,162.45,162.33,162.43,4066.0,160.2719,160.3509,160.2325,160.3312,4066.0
2025-06-02 14:40:00,162.43,162.51,162.36,162.5,1250.0,160.3312,160.4101,160.2621,160.4003,1250.0
2025-06-02 14:45:00,162.5,162.52,162.42,162.47,4288.0,160.4003,160.42,160.3213,160.3706,4288.0
2025-06-02 14:50:00,162.44,162.54,162.43,162.43,1840.0,160.341,160.4397,160.3312,160.3312,1840.0
2025-06-02 14:55:00,162.45,162.53,162.43,162.47,5297.0,160.3509,160.4299,160.3312,160.3706,5297.0
2025-06-02 15:00:00,162.5,162.69,162.5,162.63,3702.0,160.4003,160.5878,160.4003,160.5286,3702.0
2025-06-02 15:05:00,162.64,162.75,162.61,162.75,4462.0,160.5384,160.647,160.5088,160.647,4462.0
2025-06-02 15:10:00,162.79,162.82,162.67,162.71,5177.0,160.6865,160.7161,160.5681,160.6075,5177.0
2025-06-02 15:15:00,162.67,162.7,162.55,162.57,3158.0,160.5681,160.5977,160.4496,160.4694,3158.0
2025-06-02 15:20:00,162.59,162.75,162.57,162.75,4800.0,160.4891,160.647,160.4694,160.647,4800.0
2025-06-02 15:25:00,162.79,162.8,162.67,162.69,2211.0,160.6865,160.6964,160.5681,160.5878,2211.0
2025-06-02 15:30:00,162.71,162.85,162.71,162.77,6495.0,160.6075,160.7457,160.6075,160.6668,6495.0
2025-06-02 15:35:00,162.82,162.84,162.64,162.75,5932.0,160.7161,160.7359,160.5384,160.647,5932.0
2025-06-02 15:40:00,162.71,162.8,162.69,162.71,3408.0,160.6075,160.6964,160.5878,160.6075,3408.0
2025-06-02 15:45:00,162.71,162.77,162.51,162.51,10841.0,160.6075,160.6668,160.4101,160.4101,10841.0
2025-06-02 15:50:00,162.47,162.83,162.46,162.78,13817.0,160.3706,160.726,160.3608,160.6766,13817.0
2025-06-02 15:55:00,162.86,162.93,162.79,162.91,66760.0,160.7556,160.8247,160.6865,160.805,66760.0
2025-06-03 09:30:00,162.42,162.73,161.71,161.71,15358.0,160.3213,160.6273,159.6205,159.6205,15358.0
2025-06-03 09:35:00,162.03,162.28,161.82,161.95,3795.0,159.9363,160.1831,159.729,159.8574,3795.0
2025-06-03 09:40:00,162.0,162.6,162.0,162.6,4403.0,159.9067,160.499,159.9067,160.499,4403.0
2025-06-03 09:45:00,162.63,162.63,161.48,161.88,12062.0,160.5286,160.5286,159.3934,159.7883,12062.0
2025-06-03 09:50:00,161.95,162.1,161.94,161.99,2028.0,159.8574,160.0054,159.8475,159.8968,2028.0
2025-06-03 09:55:00,162.09,162.24,161.94,162.1,4278.0,159.9956,160.1436,159.8475,160.0054,4278.0
2025-06-03 10:00:00,162.27,162.59,162.21,162.4,25627.0,160.1732,160.4891,160.114,160.3016,25627.0
2025-06-03 10:05:00,162.56,162.56,161.95,162.06,19783.0,160.4595,160.4595,159.8574,159.9659,19783.0
2025-06-03 10:10:00,162.21,162.89,162.08,162.8,12457.0,160.114,160.7852,159.9857,160.6964,12457.0
2025-06-03 10:15:00,162.79,163.26,162.76,162.98,19415.0,160.6865,161.1504,160.6569,160.8741,19415.0
2025-06-03 10:20:00,162.94,163.0,162.66,162.79,7191.0,160.8346,160.8938,160.5582,160.6865,7191.0
2025-06-03 10:25:00,162.75,163.04,162.38,163.03,5864.0,160.647,160.9333,160.2818,160.9234,5864.0
2025-06-03 10:30:00,162.99,163.5,162.99,163.38,21141.0,160.8839,161.3873,160.8839,161.2689,21141.0
2025-06-03 10:35:00,163.38,163.64,162.9,162.95,17693.0,161.2689,161.5255,160.7951,160.8444,17693.0
2025-06-03 10:40:00,163.14,163.14,162.67,163.0,8127.0,161.032,161.032,160.5681,160.8938,8127.0
2025-06-03 10:45:00,162.95,163.03,162.66,162.81,2713.0,160.8444,160.9234,160.5582,160.7063,2713.0
2025-06-03 10:50:00,162.71,162.99,162.7,162.91,4157.0,160.6075,160.8839,160.5977,160.805,4157.0
2025-06-03 10:55:00,162.99,163.19,162.74,163.07,3565.0,160.8839,161.0813,160.6372,160.9629,3565.0
2025-06-03 11:00:00,162.89,163.09,162.87,162.94,2511.0,160.7852,160.9826,160.7655,160.8346,2511.0
2025-06-03 11:05:00,162.93,163.1,162.86,162.87,4497.0,160.8247,160.9925,160.7556,160.7655,4497.0
2025-06-03 11:10:00,162.8,162.94,162.8,162.94,1590.0,160.6964,160.8346,160.6964,160.8346,1590.0
2025-06-03 11:15:00,162.9,162.9,162.63,162.67,3306.0,160.7951,160.7951,160.5286,160.5681,3306.0
2025-06-03 11:20:00,162.67,162.76,162.55,162.63,8659.0,160.5681,160.6569,160.4496,160.5286,8659.0
2025-06-03 11:25:00,162.65,162.89,162.64,162.74,7961.0,160.5483,160.7852,160.5384,160.6372,7961.0
2025-06-03 11:30:00,162.66,162.85,162.53,162.72,14152.0,160.5582,160.7457,160.4299,160.6174,14152.0
2025-06-03 11:35:00,162.65,162.79,162.41,162.79,14030.0,160.5483,160.6865,160.3114,160.6865,14030.0
2025-06-03 11:40:00,162.74,162.77,162.65,162.77,1798.0,160.6372,160.6668,160.5483,160.6668,1798.0
2025-06-03 11:45:00,162.7,162.94,162.66,162.93,2247.0,160.5977,160.8346,160.5582,160.8247,2247.0
2025-06-03 11:50:00,163.01,163.32,163.01,163.31,8071.0,160.9037,161.2097,160.9037,161.1998,8071.0
2025-06-03 11:55:00,163.26,163.43,163.14,163.38,3391.0,161.1504,161.3182,161.032,161.2689,3391.0
2025-06-03 12:00:00,163.38,163.65,163.38,163.65,2800.0,161.2689,161.5354,161.2689,161.5354,2800.0
2025-06-03 12:05:00,163.6,163.6,163.46,163.48,5102.0,161.486,161.486,161.3479,161.3676,5102.0
2025-06-03 12:10:00,163.57,163.59,163.51,163.54,839.0,161.4564,161.4762,161.3972,161.4268,839.0
2025-06-03 12:15:00,163.62,163.72,163.5,163.5,1865.0,161.5058,161.6045,161.3873,161.3873,1865.0
2025-06-03 12:20:00,163.51,163.51,163.18,163.43,2329.0,161.3972,161.3972,161.0715,161.3182,2329.0
2025-06-03 12:25:00,163.41,163.41,163.4,163.4,500.0,161.2985,161.2985,161.2886,161.2886,500.0
2025-06-03 12:30:00,163.38,163.45,163.23,163.44,4881.0,161.2689,161.338,161.1208,161.3281,4881.0
2025-06-03 12:35:00,163.35,163.53,163.35,163.48,14023.0,161.2393,161.4169,161.2393,161.3676,14023.0
2025-06-03 12:40:00,163.45,163.61,163.28,163.28,8305.0,161.338,161.4959,161.1702,161.1702,8305.0
2025-06-03 12:45:00,163.3,163.31,163.06,163.06,1110.0,161.1899,161.1998,160.953,160.953,1110.0
2025-06-03 12:50:00,163.14,163.39,163.14,163.26,814.0,161.032,161.2788,161.032,161.1504,814.0
2025-06-03 12:55:00,163.24,163.36,163.24,163.3,2100.0,161.1307,161.2491,161.1307,161.1899,2100.0
2025-06-03 13:00:00,163.32,163.32,163.21,163.27,1102.0,161.2097,161.2097,161.1011,161.1603,1102.0
2025-06-03 13:05:00,163.39,163.43,163.34,163.34,1920.0,161.2788,161.3182,161.2294,161.2294,1920.0
2025-06-03 13:10:00,163.4,163.46,163.27,163.28,3770.0,161.2886,161.3479,161.1603,161.1702,3770.0
2025-06-03 13:15:00,163.29,163.31,163.14,163.3,10005.0,161.1801,161.1998,161.032,161.1899,10005.0
2025-06-03 13:20:00,163.38,163.38,163.25,163.31,1978.0,161.2689,161.2689,161.1406,161.1998,1978.0
2025-06-03 13:25:00,163.31,163.39,163.2,163.25,1350.0,161.1998,161.2788,161.0912,161.1406,1350.0
2025-06-03 13:30:00,163.18,163.24,163.05,163.24,1319.0,161.0715,161.1307,160.9432,161.1307,1319.0
2025-06-03 13:35:00,163.21,163.26,163.21,163.26,600.0,161.1011,161.1504,161.1011,161.1504,600.0
2025-06-03 13:40:00,163.34,163.35,163.19,163.19,1749.0,161.2294,161.2393,161.0813,161.0813,1749.0
2025-06-03 13:45:00,163.22,163.22,163.08,163.08,1456.0,161.111,161.111,160.9728,160.9728,1456.0
2025-06-03 13:50:00,163.08,163.2,163.03,163.05,1599.0,160.9728,161.0912,160.9234,160.9432,1599.0
2025-06-03 13:55:00,163.02,163.02,162.89,162.99,3279.0,160.9135,160.9135,160.7852,160.8839,3279.0
2025-06-03 14:00:00,162.97,163.02,162.76,163.02,6200.0,160.8642,160.9135,160.6569,160.9135,6200.0
2025-06-03 14:05:00,163.03,163.03,162.82,162.83,1296.0,160.9234,160.9234,160.7161,160.726,1296.0
2025-06-03 14:10:00,162.87,163.01,162.7,162.77,2957.0,160.7655,160.9037,160.5977,160.6668,2957.0
2025-06-03 14:15:00,162.76,162.85,162.71,162.73,10927.0,160.6569,160.7457,160.6075,160.6273,10927.0
2025-06-03 14:20:00,162.78,162.9,162.63,162.64,31924.0,160.6766,160.7951,160.5286,160.5384,31924.0
2025-06-03 14:25:00,162.6,162.74,162.55,162.67,24681.0,160.499,160.6372,160.4496,160.5681,24681.0
2025-06-03 14:30:00,162.75,162.75,162.41,162.58,28009.0,160.647,160.647,160.3114,160.4792,28009.0
2025-06-03 14:35:00,162.54,162.77,162.44,162.77,4088.0,160.4397,160.6668,160.341,160.6668,4088.0
2025-06-03 14:40:00,162.77,162.9,162.75,162.9,3188.0,160.6668,160.7951,160.647,160.7951,3188.0
2025-06-03 14:45:00,162.99,163.05,162.98,163.05,3016.0,160.8839,160.9432,160.8741,160.9432,3016.0
2025-06-03 14:50:00,163.01,163.01,162.82,162.97,15932.0,160.9037,160.9037,160.7161,160.8642,15932.0
2025-06-03 14:55:00,163.01,163.01,162.75,162.81,7152.0,160.9037,160.9037,160.647,160.7063,7152.0
2025-06-03 15:00:00,162.81,163.0,162.73,162.97,7015.0,160.7063,160.8938,160.6273,160.8642,7015.0
2025-06-03 15:05:00,162.92,162.95,162.73,162.74,8887.0,160.8148,160.8444,160.6273,160.6372,8887.0
2025-06-03 15:10:00,162.76,162.76,162.53,162.57,16480.0,160.6569,160.6569,160.4299,160.4694,16480.0
2025-06-03 15:15:00,162.58,162.59,162.44,162.51,24539.0,160.4792,160.4891,160.341,160.4101,24539.0
2025-06-03 15:20:00,162.48,162.49,161.95,161.95,22851.0,160.3805,160.3904,159.8574,159.8574,22851.0
2025-06-03 15:25:00,161.94,162.04,161.28,161.61,96838.0,159.8475,159.9462,159.196,159.5218,96838.0
2025-06-03 15:30:00,161.61,161.87,161.61,161.71,8175.0,159.5218,159.7784,159.5218,159.6205,8175.0
2025-06-03 15:35:00,161.67,161.98,161.64,161.79,10380.0,159.581,159.887,159.5514,159.6994,10380.0
2025-06-03 15:40:00,161.84,162.01,161.73,161.97,20651.0,159.7488,159.9166,159.6402,159.8771,20651.0
2025-06-03 15:45:00,161.97,161.97,161.58,161.65,11113.0,159.8771,159.8771,159.4921,159.5612,11113.0
2025-06-03 15:50:00,161.52,161.89,161.44,161.77,26626.0,159.4329,159.7981,159.354,159.6797,26626.0
2025-06-03 15:55:00,161.77,162.02,161.73,161.77,80750.0,159.6797,159.9265,159.6402,159.6797,80750.0
2025-06-04 09:30:00,161.52,161.69,161.17,161.49,11766.0,159.4329,159.6007,159.0874,159.4033,11766.0
2025-06-04 09:35:00,161.37,161.73,161.27,161.27,1900.0,159.2849,159.6402,159.1862,159.1862,1900.0
2025-06-04 09:40:00,161.29,161.29,161.22,161.24,1686.0,159.2059,159.2059,159.1368,159.1565,1686.0
2025-06-04 09:45:00,161.24,161.54,161.19,161.33,10289.0,159.1565,159.4527,159.1072,159.2454,10289.0
2025-06-04 09:50:00,161.36,161.63,161.0,161.11,30907.0,159.275,159.5415,158.9196,159.0282,30907.0
2025-06-04 09:55:00,161.1,161.19,160.87,161.19,7348.0,159.0183,159.1072,158.7913,159.1072,7348.0
2025-06-04 10:00:00,161.12,161.2,160.91,161.09,4221.0,159.0381,159.1171,158.8308,159.0085,4221.0
2025-06-04 10:05:00,161.09,161.28,160.84,161.06,4681.0,159.0085,159.196,158.7617,158.9789,4681.0
2025-06-04 10:10:00,161.06,161.06,160.39,160.39,4102.0,158.9789,158.9789,158.3175,158.3175,4102.0
2025-06-04 10:15:00,160.52,160.94,160.51,160.82,3890.0,158.4458,158.8604,158.436,158.742,3890.0
2025-06-04 10:20:00,160.84,161.05,160.79,161.05,2880.0,158.7617,158.969,158.7124,158.969,2880.0
2025-06-04 10:25:00,161.15,161.37,161.08,161.37,4115.0,159.0677,159.2849,158.9986,159.2849,4115.0
2025-06-04 10:30:00,161.36,161.59,161.32,161.44,3575.0,159.275,159.502,159.2355,159.354,3575.0
2025-06-04 10:35:00,161.41,161.59,161.39,161.4,7049.0,159.3243,159.502,159.3046,159.3145,7049.0
2025-06-04 10:40:00,161.44,161.68,161.24,161.32,6638.0,159.354,159.5909,159.1565,159.2355,6638.0
2025-06-04 10:45:00,161.24,161.94,161.24,161.68,4427.0,159.1565,159.8475,159.1565,159.5909,4427.0
2025-06-04 10:50:00,161.71,161.76,161.33,161.76,7288.0,159.6205,159.6698,159.2454,159.6698,7288.0
2025-06-04 10:55:00,161.62,161.71,161.2,161.5,5006.0,159.5316,159.6205,159.1171,159.4132,5006.0
2025-06-04 11:00:00,161.62,162.06,161.41,161.88,2735.0,159.5316,159.9659,159.3243,159.7883,2735.0
2025-06-04 11:05:00,161.95,162.04,161.82,161.84,3654.0,159.8574,159.9462,159.729,159.7488,3654.0
2025-06-04 11:10:00,161.95,162.23,161.86,162.23,5320.0,159.8574,160.1337,159.7685,160.1337,5320.0
2025-06-04 11:15:00,162.33,162.45,162.26,162.28,4815.0,160.2325,160.3509,160.1634,160.1831,4815.0
2025-06-04 11:20:00,162.42,162.43,162.26,162.36,3302.0,160.3213,160.3312,160.1634,160.2621,3302.0
2025-06-04 11:25:00,162.26,162.26,161.96,161.96,1877.0,160.1634,160.1634,159.8672,159.8672,1877.0
2025-06-04 11:30:00,161.97,162.43,161.95,162.12,30498.0,159.8771,160.3312,159.8574,160.0252,30498.0
2025-06-04 11:35:00,162.03,162.1,161.96,162.03,4022.0,159.9363,160.0054,159.8672,159.9363,4022.0
2025-06-04 11:40:00,162.03,162.03,161.84,161.89,2420.0,159.9363,159.9363,159.7488,159.7981,2420.0
2025-06-04 11:45:00,161.89,162.25,161.88,162.25,1995.0,159.7981,160.1535,159.7883,160.1535,1995.0
2025-06-04 11:50:00,162.28,162.35,162.12,162.22,2946.0,160.1831,160.2522,160.0252,160.1239,2946.0
2025-06-04 11:55:00,162.29,162.32,162.09,162.09,1130.0,160.193,160.2226,159.9956,159.9956,1130.0
2025-06-04 12:00:00,162.11,162.11,161.81,161.81,1017.0,160.0153,160.0153,159.7192,159.7192,1017.0
2025-06-04 12:05:00,161.87,161.87,161.75,161.84,3900.0,159.7784,159.7784,159.6599,159.7488,3900.0
2025-06-04 12:10:00,161.73,161.73,161.29,161.45,11303.0,159.6402,159.6402,159.2059,159.3638,11303.0
2025-06-04 12:15:00,161.57,161.77,161.45,161.77,2628.0,159.4823,159.6797,159.3638,159.6797,2628.0
2025-06-04 12:20:00,161.75,161.76,161.75,161.76,1390.0,159.6599,159.6698,159.6599,159.6698,1390.0
2025-06-04 12:25:00,161.72,161.73,161.56,161.56,600.0,159.6303,159.6402,159.4724,159.4724,600.0
2025-06-04 12:30:00,161.6,161.7,161.6,161.66,1238.0,159.5119,159.6106,159.5119,159.5711,1238.0
2025-06-04 12:35:00,161.74,161.76,161.63,161.64,1106.0,159.6501,159.6698,159.5415,159.5514,1106.0
2025-06-04 12:40:00,161.65,161.68,161.65,161.67,200.0,159.5612,159.5909,159.5612,159.581,200.0
2025-06-04 12:45:00,161.76,161.9,161.75,161.9,1143.0,159.6698,159.808,159.6599,159.808,1143.0
2025-06-04 12:50:00,161.8,161.81,161.65,161.73,1885.0,159.7093,159.7192,159.5612,159.6402,1885.0
2025-06-04 12:55:00,161.72,161.75,161.66,161.74,3331.0,159.6303,159.6599,159.5711,159.6501,3331.0
2025-06-04 13:00:00,161.77,162.02,161.77,162.02,1001.0,159.6797,159.9265,159.6797,159.9265,1001.0
2025-06-04 13:05:00,161.93,161.93,161.87,161.87,480.0,159.8376,159.8376,159.7784,159.7784,480.0
2025-06-04 13:10:00,162.04,162.1,161.97,161.97,1468.0,159.9462,160.0054,159.8771,159.8771,1468.0
2025-06-04 13:15:00,161.99,162.14,161.97,161.99,2141.0,159.8968,160.0449,159.8771,159.8968,2141.0
2025-06-04 13:20:00,162.06,162.09,161.91,162.0,1045.0,159.9659,159.9956,159.8179,159.9067,1045.0
2025-06-04 13:25:00,162.07,162.07,162.0,162.0,200.0,159.9758,159.9758,159.9067,159.9067,200.0
2025-06-04 13:30:00,161.98,162.18,161.9,162.18,1496.0,159.887,160.0844,159.808,160.0844,1496.0
2025-06-04 13:35:00,162.07,162.07,162.07,162.07,200.0,159.9758,159.9758,159.9758,159.9758,200.0
2025-06-04 13:40:00,161.95,161.95,161.95,161.95,100.0,159.8574,159.8574,159.8574,159.8574,100.0
2025-06-04 13:45:00,161.94,162.06,161.88,162.03,1984.0,159.8475,159.9659,159.7883,159.9363,1984.0
2025-06-04 13:50:00,161.96,161.99,161.96,161.99,300.0,159.8672,159.8968,159.8672,159.8968,300.0
2025-06-04 13:55:00,162.09,162.13,162.08,162.13,732.0,159.9956,160.035,159.9857,160.035,732.0
2025-06-04 14:00:00,162.15,162.26,162.15,162.17,700.0,160.0548,160.1634,160.0548,160.0745,700.0
2025-06-04 14:05:00,162.22,162.22,162.06,162.08,1261.0,160.1239,160.1239,159.9659,159.9857,1261.0
2025-06-04 14:10:00,162.13,162.14,161.96,161.96,2450.0,160.035,160.0449,159.8672,159.8672,2450.0
2025-06-04 14:15:00,162.07,162.13,161.9,161.95,4058.0,159.9758,160.035,159.808,159.8574,4058.0
2025-06-04 14:20:00,162.02,162.16,161.95,162.1,10597.0,159.9265,160.0647,159.8574,160.0054,10597.0
2025-06-04 14:25:00,162.04,162.09,161.95,161.95,1266.0,159.9462,159.9956,159.8574,159.8574,1266.0
2025-06-04 14:30:00,161.96,162.01,161.89,162.01,1100.0,159.8672,159.9166,159.7981,159.9166,1100.0
2025-06-04 14:35:00,161.95,161.95,161.79,161.9,1851.0,159.8574,159.8574,159.6994,159.808,1851.0
2025-06-04 14:40:00,161.81,161.83,161.81,161.81,722.0,159.7192,159.7389,159.7192,159.7192,722.0
2025-06-04 14:45:00,161.87,161.9,161.64,161.8,4979.0,159.7784,159.808,159.5514,159.7093,4979.0
2025-06-04 14:50:00,161.69,161.82,161.56,161.77,6140.0,159.6007,159.729,159.4724,159.6797,6140.0
2025-06-04 14:55:00,161.74,161.8,161.69,161.76,2492.0,159.6501,159.7093,159.6007,159.6698,2492.0
2025-06-04 15:00:00,161.7,161.93,161.67,161.92,6324.0,159.6106,159.8376,159.581,159.8278,6324.0
2025-06-04 15:05:00,161.9,161.92,161.86,161.86,1302.0,159.808,159.8278,159.7685,159.7685,1302.0
2025-06-04 15:10:00,161.9,161.96,161.79,161.81,5667.0,159.808,159.8672,159.6994,159.7192,5667.0
2025-06-04 15:15:00,161.87,161.94,161.68,161.94,4799.0,159.7784,159.8475,159.5909,159.8475,4799.0
2025-06-04 15:20:00,161.91,162.15,161.84,162.14,5899.0,159.8179,160.0548,159.7488,160.0449,5899.0
2025-06-04 15:25:00,162.14,162.25,162.09,162.22,5271.0,160.0449,160.1535,159.9956,160.1239,5271.0
2025-06-04 15:30:00,162.22,162.32,162.2,162.2,3662.0,160.1239,160.2226,160.1041,160.1041,3662.0
2025-06-04 15:35:00,162.26,162.35,162.18,162.31,4394.0,160.1634,160.2522,160.0844,160.2127,4394.0
2025-06-04 15:40:00,162.28,162.31,162.14,162.25,6707.0,160.1831,160.2127,160.0449,160.1535,6707.0
2025-06-04 15:45:00,162.21,162.33,162.04,162.07,7156.0,160.114,160.2325,159.9462,159.9758,7156.0
2025-06-04 15:50:00,161.96,162.17,161.86,161.87,10278.0,159.8672,160.0745,159.7685,159.7784,10278.0
2025-06-04 15:55:00,161.86,161.91,161.6,161.65,52945.0,159.7685,159.8179,159.5119,159.5612,52945.0
2025-06-05 09:30:00,161.62,161.84,161.01,161.24,13054.0,159.5316,159.7488,158.9295,159.1565,13054.0
2025-06-05 09:35:00,161.25,161.34,160.88,160.93,4233.0,159.1664,159.2552,158.8012,158.8505,4233.0
2025-06-05 09:40:00,161.1,161.28,160.81,160.89,3921.0,159.0183,159.196,158.7321,158.8111,3921.0
2025-06-05 09:45:00,160.89,161.15,160.69,161.14,4557.0,158.8111,159.0677,158.6136,159.0578,4557.0
2025-06-05 09:50:00,161.03,161.03,160.51,160.61,2350.0,158.9493,158.9493,158.436,158.5347,2350.0
2025-06-05 09:55:00,160.62,160.71,160.42,160.58,8620.0,158.5446,158.6334,158.3471,158.5051,8620.0
2025-06-05 10:00:00,160.69,160.72,160.42,160.46,5032.0,158.6136,158.6433,158.3471,158.3866,5032.0
2025-06-05 10:05:00,160.45,161.18,160.44,161.17,5754.0,158.3767,159.0973,158.3669,159.0874,5754.0
2025-06-05 10:10:00,161.01,161.26,160.94,161.26,3720.0,158.9295,159.1763,158.8604,159.1763,3720.0
2025-06-05 10:15:00,161.34,161.47,160.97,161.22,4991.0,159.2552,159.3836,158.89,159.1368,4991.0
2025-06-05 10:20:00,161.14,161.62,161.13,161.49,6439.0,159.0578,159.5316,159.048,159.4033,6439.0
2025-06-05 10:25:00,161.57,161.57,161.17,161.26,2581.0,159.4823,159.4823,159.0874,159.1763,2581.0
2025-06-05 10:30:00,161.35,161.4,161.15,161.2,3741.0,159.2651,159.3145,159.0677,159.1171,3741.0
2025-06-05 10:35:00,161.11,161.17,160.9,161.02,10538.0,159.0282,159.0874,158.8209,158.9394,10538.0
2025-06-05 10:40:00,160.98,161.35,160.76,161.13,14170.0,158.8999,159.2651,158.6827,159.048,14170.0
2025-06-05 10:45:00,161.16,161.42,161.16,161.36,5364.0,159.0776,159.3342,159.0776,159.275,5364.0
2025-06-05 10:50:00,161.35,161.42,161.09,161.4,3580.0,159.2651,159.3342,159.0085,159.3145,3580.0
2025-06-05 10:55:00,161.45,161.6,161.45,161.6,2308.0,159.3638,159.5119,159.3638,159.5119,2308.0
2025-06-05 11:00:00,161.61,161.61,161.31,161.38,8451.0,159.5218,159.5218,159.2256,159.2947,8451.0
2025-06-05 11:05:00,161.34,161.4,161.09,161.28,9742.0,159.2552,159.3145,159.0085,159.196,9742.0
2025-06-05 11:10:00,161.36,161.45,161.32,161.32,4050.0,159.275,159.3638,159.2355,159.2355,4050.0
2025-06-05 11:15:00,161.39,161.64,161.25,161.54,10374.0,159.3046,159.5514,159.1664,159.4527,10374.0
2025-06-05 11:20:00,161.64,161.7,161.54,161.61,5912.0,159.5514,159.6106,159.4527,159.5218,5912.0
2025-06-05 11:25:00,161.54,161.62,161.45,161.59,8636.0,159.4527,159.5316,159.3638,159.502,8636.0
2025-06-05 11:30:00,161.59,161.71,161.58,161.68,6179.0,159.502,159.6205,159.4921,159.5909,6179.0
2025-06-05 11:35:00,161.68,161.84,161.59,161.59,7666.0,159.5909,159.7488,159.502,159.502,7666.0
2025-06-05 11:40:00,161.6,161.69,161.56,161.66,7884.0,159.5119,159.6007,159.4724,159.5711,7884.0
2025-06-05 11:45:00,161.66,161.66,161.53,161.58,1800.0,159.5711,159.5711,159.4428,159.4921,1800.0
2025-06-05 11:50:00,161.54,161.72,161.54,161.64,7238.0,159.4527,159.6303,159.4527,159.5514,7238.0
2025-06-05 11:55:00,161.64,161.79,161.64,161.68,6252.0,159.5514,159.6994,159.5514,159.5909,6252.0
2025-06-05 12:00:00,161.67,161.85,161.67,161.81,4846.0,159.581,159.7587,159.581,159.7192,4846.0
2025-06-05 12:05:00,161.83,161.93,161.74,161.77,1719.0,159.7389,159.8376,159.6501,159.6797,1719.0
2025-06-05 12:10:00,161.76,161.76,161.68,161.68,3025.0,159.6698,159.6698,159.5909,159.5909,3025.0
2025-06-05 12:15:00,161.68,161.76,161.41,161.51,4513.0,159.5909,159.6698,159.3243,159.4231,4513.0
2025-06-05 12:20:00,161.5,161.51,161.4,161.42,1337.0,159.4132,159.4231,159.3145,159.3342,1337.0
2025-06-05 12:25:00,161.4,161.56,161.37,161.54,3243.0,159.3145,159.4724,159.2849,159.4527,3243.0
2025-06-05 12:30:00,161.58,161.62,161.46,161.55,2442.0,159.4921,159.5316,159.3737,159.4625,2442.0
2025-06-05 12:35:00,161.5,161.5,161.25,161.47,2912.0,159.4132,159.4132,159.1664,159.3836,2912.0
2025-06-05 12:40:00,161.42,161.45,161.33,161.39,1323.0,159.3342,159.3638,159.2454,159.3046,1323.0
2025-06-05 12:45:00,161.33,161.33,161.06,161.3,5858.0,159.2454,159.2454,158.9789,159.2158,5858.0
2025-06-05 12:50:00,161.31,161.39,161.17,161.28,1828.0,159.2256,159.3046,159.0874,159.196,1828.0
2025-06-05 12:55:00,161.28,161.4,161.28,161.3,3095.0,159.196,159.3145,159.196,159.2158,3095.0
2025-06-05 13:00:00,161.3,161.46,161.29,161.4,4219.0,159.2158,159.3737,159.2059,159.3145,4219.0
2025-06-05 13:05:00,161.32,161.56,161.28,161.55,3301.0,159.2355,159.4724,159.196,159.4625,3301.0
2025-06-05 13:10:00,161.56,161.62,161.55,161.61,1775.0,159.4724,159.5316,159.4625,159.5218,1775.0
2025-06-05 13:15:00,161.62,161.73,161.61,161.62,3364.0,159.5316,159.6402,159.5218,159.5316,3364.0
2025-06-05 13:20:00,161.61,161.81,161.6,161.74,2921.0,159.5218,159.7192,159.5119,159.6501,2921.0
2025-06-05 13:25:00,161.83,161.83,161.67,161.75,2127.0,159.7389,159.7389,159.581,159.6599,2127.0
2025-06-05 13:30:00,161.7,161.84,161.68,161.84,3076.0,159.6106,159.7488,159.5909,159.7488,3076.0
2025-06-05 13:35:00,161.85,161.93,161.84,161.92,2602.0,159.7587,159.8376,159.7488,159.8278,2602.0
2025-06-05 13:40:00,161.89,161.95,161.73,161.73,2416.0,159.7981,159.8574,159.6402,159.6402,2416.0
2025-06-05 13:45:00,161.73,161.84,161.65,161.84,3084.0,159.6402,159.7488,159.5612,159.7488,3084.0
2025-06-05 13:50:00,161.87,161.9,161.71,161.78,1942.0,159.7784,159.808,159.6205,159.6896,1942.0
2025-06-05 13:55:00,161.67,161.85,161.67,161.75,4938.0,159.581,159.7587,159.581,159.6599,4938.0
2025-06-05 14:00:00,161.75,161.79,161.62,161.62,5334.0,159.6599,159.6994,159.5316,159.5316,5334.0
2025-06-05 14:05:00,161.55,161.55,161.33,161.38,4138.0,159.4625,159.4625,159.2454,159.2947,4138.0
2025-06-05 14:10:00,161.44,161.57,161.35,161.47,4986.0,159.354,159.4823,159.2651,159.3836,4986.0
2025-06-05 14:15:00,161.45,161.48,161.13,161.47,3718.0,159.3638,159.3934,159.048,159.3836,3718.0
2025-06-05 14:20:00,161.49,161.65,161.43,161.61,1845.0,159.4033,159.5612,159.3441,159.5218,1845.0
2025-06-05 14:25:00,161.7,161.7,161.59,161.66,2420.0,159.6106,159.6106,159.502,159.5711,2420.0
2025-06-05 14:30:00,161.67,161.74,161.6,161.68,2217.0,159.581,159.6501,159.5119,159.5909,2217.0
2025-06-05 14:35:00,161.68,161.82,161.6,161.7,5691.0,159.5909,159.729,159.5119,159.6106,5691.0
2025-06-05 14:40:00,161.81,161.81,161.66,161.78,6335.0,159.7192,159.7192,159.5711,159.6896,6335.0
2025-06-05 14:45:00,161.84,161.84,161.76,161.79,2855.0,159.7488,159.7488,159.6698,159.6994,2855.0
2025-06-05 14:50:00,161.79,161.89,161.7,161.75,2523.0,159.6994,159.7981,159.6106,159.6599,2523.0
2025-06-05 14:55:00,161.68,161.76,161.6,161.6,2327.0,159.5909,159.6698,159.5119,159.5119,2327.0
2025-06-05 15:00:00,161.61,161.73,161.58,161.59,4628.0,159.5218,159.6402,159.4921,159.502,4628.0
2025-06-05 15:05:00,161.66,161.72,161.61,161.61,3497.0,159.5711,159.6303,159.5218,159.5218,3497.0
2025-06-05 15:10:00,161.56,161.56,161.27,161.28,4648.0,159.4724,159.4724,159.1862,159.196,4648.0
2025-06-05 15:15:00,161.31,161.39,160.62,160.66,6929.0,159.2256,159.3046,158.5446,158.584,6929.0
2025-06-05 15:20:00,160.72,160.82,160.6,160.75,7460.0,158.6433,158.742,158.5248,158.6729,7460.0
2025-06-05 15:25:00,160.72,160.91,160.71,160.83,12299.0,158.6433,158.8308,158.6334,158.7518,12299.0
2025-06-05 15:30:00,160.88,161.03,160.85,160.98,12611.0,158.8012,158.9493,158.7716,158.8999,12611.0
2025-06-05 15:35:00,160.97,161.28,160.97,161.16,12701.0,158.89,159.196,158.89,159.0776,12701.0
2025-06-05 15:40:00,161.16,161.25,161.0,161.16,9238.0,159.0776,159.1664,158.9196,159.0776,9238.0
2025-06-05 15:45:00,161.16,161.43,161.1,161.18,11244.0,159.0776,159.3441,159.0183,159.0973,11244.0
2025-06-05 15:50:00,161.11,161.13,160.65,160.65,17207.0,159.0282,159.048,158.5742,158.5742,17207.0
2025-06-05 15:55:00,160.62,160.78,160.56,160.75,70005.0,158.5446,158.7025,158.4853,158.6729,70005.0
2025-06-06 09:30:00,162.18,162.7,162.0,162.7,19142.0,160.0844,160.5977,159.9067,160.5977,19142.0
2025-06-06 09:35:00,162.75,162.76,162.14,162.21,4403.0,160.647,160.6569,160.0449,160.114,4403.0
2025-06-06 09:40:00,162.32,162.46,162.03,162.39,5644.0,160.2226,160.3608,159.9363,160.2917,5644.0
2025-06-06 09:45:00,162.35,162.58,162.16,162.58,9651.0,160.2522,160.4792,160.0647,160.4792,9651.0
2025-06-06 09:50:00,162.48,162.48,162.19,162.2,3792.0,160.3805,160.3805,160.0943,160.1041,3792.0
2025-06-06 09:55:00,162.03,162.19,161.8,162.19,7117.0,159.9363,160.0943,159.7093,160.0943,7117.0
2025-06-06 10:00:00,162.27,162.28,161.5,161.55,4742.0,160.1732,160.1831,159.4132,159.4625,4742.0
2025-06-06 10:05:00,161.67,162.0,161.67,161.87,7954.0,159.581,159.9067,159.581,159.7784,7954.0
2025-06-06 10:10:00,161.98,162.0,161.46,161.64,4777.0,159.887,159.9067,159.3737,159.5514,4777.0
2025-06-06 10:15:00,161.7,161.73,161.29,161.7,3439.0,159.6106,159.6402,159.2059,159.6106,3439.0
2025-06-06 10:20:00,161.7,161.8,161.59,161.79,3344.0,159.6106,159.7093,159.502,159.6994,3344.0
2025-06-06 10:25:00,161.79,161.79,161.32,161.57,9131.0,159.6994,159.6994,159.2355,159.4823,9131.0
2025-06-06 10:30:00,161.52,161.8,161.52,161.72,7889.0,159.4329,159.7093,159.4329,159.6303,7889.0
2025-06-06 10:35:00,161.72,161.96,161.72,161.74,5089.0,159.6303,159.8672,159.6303,159.6501,5089.0
2025-06-06 10:40:00,161.74,161.94,161.74,161.78,1440.0,159.6501,159.8475,159.6501,159.6896,1440.0
2025-06-06 10:45:00,161.77,162.07,161.69,161.93,4653.0,159.6797,159.9758,159.6007,159.8376,4653.0
2025-06-06 10:50:00,161.87,161.9,161.7,161.79,3294.0,159.7784,159.808,159.6106,159.6994,3294.0
2025-06-06 10:55:00,161.77,161.78,161.36,161.37,3317.0,159.6797,159.6896,159.275,159.2849,3317.0
2025-06-06 11:00:00,161.41,161.49,161.35,161.48,2983.0,159.3243,159.4033,159.2651,159.3934,2983.0
2025-06-06 11:05:00,161.46,161.64,161.41,161.52,7399.0,159.3737,159.5514,159.3243,159.4329,7399.0
2025-06-06 11:10:00,161.53,161.6,161.19,161.48,14554.0,159.4428,159.5119,159.1072,159.3934,14554.0
2025-06-06 11:15:00,161.41,161.41,160.74,160.74,6138.0,159.3243,159.3243,158.663,158.663,6138.0
2025-06-06 11:20:00,160.72,161.0,160.62,161.0,5199.0,158.6433,158.9196,158.5446,158.9196,5199.0
2025-06-06 11:25:00,161.12,161.12,160.97,160.97,1763.0,159.0381,159.0381,158.89,158.89,1763.0
2025-06-06 11:30:00,161.15,161.29,161.15,161.19,3935.0,159.0677,159.2059,159.0677,159.1072,3935.0
2025-06-06 11:35:00,161.18,161.24,161.04,161.04,2600.0,159.0973,159.1565,158.9591,158.9591,2600.0
2025-06-06 11:40:00,161.08,161.19,161.04,161.17,2052.0,158.9986,159.1072,158.9591,159.0874,2052.0
2025-06-06 11:45:00,161.08,161.08,160.75,160.96,7281.0,158.9986,158.9986,158.6729,158.8802,7281.0
2025-06-06 11:50:00,161.0,161.22,160.93,161.2,3664.0,158.9196,159.1368,158.8505,159.1171,3664.0
2025-06-06 11:55:00,161.24,161.24,161.1,161.19,2972.0,159.1565,159.1565,159.0183,159.1072,2972.0
2025-06-06 12:00:00,161.19,161.19,161.04,161.05,2435.0,159.1072,159.1072,158.9591,158.969,2435.0
2025-06-06 12:05:00,161.06,161.26,161.06,161.26,2533.0,158.9789,159.1763,158.9789,159.1763,2533.0
2025-06-06 12:10:00,161.3,161.32,161.25,161.28,2535.0,159.2158,159.2355,159.1664,159.196,2535.0
2025-06-06 12:15:00,161.35,161.38,161.27,161.36,2864.0,159.2651,159.2947,159.1862,159.275,2864.0
2025-06-06 12:20:00,161.38,161.58,161.35,161.52,4049.0,159.2947,159.4921,159.2651,159.4329,4049.0
2025-06-06 12:25:00,161.51,161.65,161.42,161.42,4188.0,159.4231,159.5612,159.3342,159.3342,4188.0
2025-06-06 12:30:00,161.57,161.65,161.54,161.58,2271.0,159.4823,159.5612,159.4527,159.4921,2271.0
2025-06-06 12:35:00,161.48,161.67,161.45,161.45,4057.0,159.3934,159.581,159.3638,159.3638,4057.0
2025-06-06 12:40:00,161.49,161.49,161.12,161.28,6136.0,159.4033,159.4033,159.0381,159.196,6136.0
2025-06-06 12:45:00,161.3,161.38,161.28,161.32,5748.0,159.2158,159.2947,159.196,159.2355,5748.0
2025-06-06 12:50:00,161.22,161.33,160.95,161.01,4118.0,159.1368,159.2454,158.8703,158.9295,4118.0
2025-06-06 12:55:00,161.02,161.07,160.87,160.94,2408.0,158.9394,158.9887,158.7913,158.8604,2408.0
2025-06-06 13:00:00,160.9,160.9,160.8,160.84,1500.0,158.8209,158.8209,158.7222,158.7617,1500.0
2025-06-06 13:05:00,160.8,160.96,160.8,160.95,12272.0,158.7222,158.8802,158.7222,158.8703,12272.0
2025-06-06 13:10:00,160.95,161.15,160.89,161.15,3830.0,158.8703,159.0677,158.8111,159.0677,3830.0
2025-06-06 13:15:00,161.09,161.19,160.92,161.19,6283.0,159.0085,159.1072,158.8407,159.1072,6283.0
2025-06-06 13:20:00,161.21,161.31,161.15,161.23,2773.0,159.1269,159.2256,159.0677,159.1467,2773.0
2025-06-06 13:25:00,161.17,161.27,161.15,161.22,1902.0,159.0874,159.1862,159.0677,159.1368,1902.0
2025-06-06 13:30:00,161.24,161.3,161.14,161.14,1856.0,159.1565,159.2158,159.0578,159.0578,1856.0
2025-06-06 13:35:00,161.23,161.31,161.16,161.24,3668.0,159.1467,159.2256,159.0776,159.1565,3668.0
2025-06-06 13:40:00,161.24,161.25,161.17,161.24,1846.0,159.1565,159.1664,159.0874,159.1565,1846.0
2025-06-06 13:45:00,161.26,161.37,161.22,161.29,4845.0,159.1763,159.2849,159.1368,159.2059,4845.0
2025-06-06 13:50:00,161.38,161.38,161.29,161.35,3167.0,159.2947,159.2947,159.2059,159.2651,3167.0
2025-06-06 13:55:00,161.35,161.4,161.3,161.3,2529.0,159.2651,159.3145,159.2158,159.2158,2529.0
2025-06-06 14:00:00,161.36,161.71,161.36,161.67,3038.0,159.275,159.6205,159.275,159.581,3038.0
2025-06-06 14:05:00,161.73,161.76,161.65,161.66,2666.0,159.6402,159.6698,159.5612,159.5711,2666.0
2025-06-06 14:10:00,161.71,161.78,161.65,161.69,6359.0,159.6205,159.6896,159.5612,159.6007,6359.0
2025-06-06 14:15:00,161.69,161.8,161.69,161.8,2655.0,159.6007,159.7093,159.6007,159.7093,2655.0
2025-06-06 14:20:00,161.78,161.78,161.6,161.61,2953.0,159.6896,159.6896,159.5119,159.5218,2953.0
2025-06-06 14:25:00,161.64,161.65,161.59,161.65,1400.0,159.5514,159.5612,159.502,159.5612,1400.0
2025-06-06 14:30:00,161.63,161.94,161.63,161.92,5651.0,159.5415,159.8475,159.5415,159.8278,5651.0
2025-06-06 14:35:00,161.92,162.05,161.92,161.93,2346.0,159.8278,159.9561,159.8278,159.8376,2346.0
2025-06-06 14:40:00,161.89,161.96,161.83,161.91,1337.0,159.7981,159.8672,159.7389,159.8179,1337.0
2025-06-06 14:45:00,161.9,162.02,161.9,162.02,1236.0,159.808,159.9265,159.808,159.9265,1236.0
2025-06-06 14:50:00,161.95,162.1,161.92,162.05,3148.0,159.8574,160.0054,159.8278,159.9561,3148.0
2025-06-06 14:55:00,162.07,162.11,161.95,162.02,2749.0,159.9758,160.0153,159.8574,159.9265,2749.0
2025-06-06 15:00:00,162.01,162.11,161.97,162.08,6830.0,159.9166,160.0153,159.8771,159.9857,6830.0
2025-06-06 15:05:00,162.08,162.1,161.99,162.03,7243.0,159.9857,160.0054,159.8968,159.9363,7243.0
2025-06-06 15:10:00,162.02,162.08,161.96,162.08,8421.0,159.9265,159.9857,159.8672,159.9857,8421.0
2025-06-06 15:15:00,162.08,162.16,162.08,162.13,3904.0,159.9857,160.0647,159.9857,160.035,3904.0
2025-06-06 15:20:00,162.12,162.15,162.05,162.1,6055.0,160.0252,160.0548,159.9561,160.0054,6055.0
2025-06-06 15:25:00,162.09,162.25,162.01,162.01,5195.0,159.9956,160.1535,159.9166,159.9166,5195.0
2025-06-06 15:30:00,162.0,162.15,161.98,162.12,4330.0,159.9067,160.0548,159.887,160.0252,4330.0
2025-06-06 15:35:00,162.15,162.15,162.03,162.08,4189.0,160.0548,160.0548,159.9363,159.9857,4189.0
2025-06-06 15:40:00,162.07,162.1,161.82,161.86,24037.0,159.9758,160.0054,159.729,159.7685,24037.0
2025-06-06 15:45:00,161.88,162.08,161.85,161.89,22291.0,159.7883,159.9857,159.7587,159.7981,22291.0
2025-06-06 15:50:00,161.89,162.15,161.82,162.05,32300.0,159.7981,160.0548,159.729,159.9561,32300.0
2025-06-06 15:55:00,162.03,162.33,162.03,162.09,71779.0,159.9363,160.2325,159.9363,159.9956,71779.0
2025-06-09 09:30:00,159.69,160.79,159.56,159.75,13238.0,159.69,160.79,159.56,159.75,13238.0
2025-06-09 09:35:00,159.65,160.31,159.63,159.96,10311.0,159.65,160.31,159.63,159.96,10311.0
2025-06-09 09:40:00,159.63,159.87,159.39,159.53,6041.0,159.63,159.87,159.39,159.53,6041.0
2025-06-09 09:45:00,159.5,160.59,159.5,160.59,4731.0,159.5,160.59,159.5,160.59,4731.0
2025-06-09 09:50:00,160.38,160.78,160.35,160.78,3400.0,160.38,160.78,160.35,160.78,3400.0
2025-06-09 09:55:00,160.51,160.93,160.51,160.91,5914.0,160.51,160.93,160.51,160.91,5914.0
2025-06-09 10:00:00,160.8,160.98,160.67,160.67,8194.0,160.8,160.98,160.67,160.67,8194.0
2025-06-09 10:05:00,160.69,160.69,160.21,160.28,5933.0,160.69,160.69,160.21,160.28,5933.0
2025-06-09 10:10:00,160.38,160.78,160.38,160.53,3581.0,160.38,160.78,160.38,160.53,3581.0
2025-06-09 10:15:00,160.63,160.64,160.4,160.4,2104.0,160.63,160.64,160.4,160.4,2104.0
2025-06-09 10:20:00,160.56,160.67,160.54,160.67,1664.0,160.56,160.67,160.54,160.67,1664.0
2025-06-09 10:25:00,160.67,160.67,160.41,160.44,1656.0,160.67,160.67,160.41,160.44,1656.0
2025-06-09 10:30:00,160.4,160.6,160.31,160.38,4460.0,160.4,160.6,160.31,160.38,4460.0
2025-06-09 10:35:00,160.43,160.53,160.4,160.4,3549.0,160.43,160.53,160.4,160.4,3549.0
2025-06-09 10:40:00,160.29,160.35,160.04,160.17,3442.0,160.29,160.35,160.04,160.17,3442.0
2025-06-09 10:45:00,160.22,160.31,160.21,160.23,3142.0,160.22,160.31,160.21,160.23,3142.0
2025-06-09 10:50:00,160.25,160.57,160.14,160.55,3108.0,160.25,160.57,160.14,160.55,3108.0
2025-06-09 10:55:00,160.46,160.69,160.37,160.55,4850.0,160.46,160.69,160.37,160.55,4850.0
2025-06-09 11:00:00,160.63,160.66,160.49,160.53,1312.0,160.63,160.66,160.49,160.53,1312.0
2025-06-09 11:05:00,160.55,160.66,160.54,160.61,1300.0,160.55,160.66,160.54,160.61,1300.0
2025-06-09 11:10:00,160.71,160.8,160.69,160.75,2004.0,160.71,160.8,160.69,160.75,2004.0
2025-06-09 11:15:00,160.71,160.77,160.58,160.58,1700.0,160.71,160.77,160.58,160.58,1700.0
2025-06-09 11:20:00,160.59,160.6,160.3,160.41,2758.0,160.59,160.6,160.3,160.41,2758.0
2025-06-09 11:25:00,160.36,160.47,160.35,160.47,1173.0,160.36,160.47,160.35,160.47,1173.0
2025-06-09 11:30:00,160.57,160.71,160.52,160.71,1699.0,160.57,160.71,160.52,160.71,1699.0
2025-06-09 11:35:00,160.71,160.8,160.7,160.8,4722.0,160.71,160.8,160.7,160.8,4722.0
2025-06-09 11:40:00,160.82,160.98,160.64,160.64,9499.0,160.82,160.98,160.64,160.64,9499.0
2025-06-09 11:45:00,160.7,160.71,160.63,160.68,1040.0,160.7,160.71,160.63,160.68,1040.0
2025-06-09 11:50:00,160.68,160.98,160.68,160.98,5297.0,160.68,160.98,160.68,160.98,5297.0
2025-06-09 11:55:00,160.92,160.97,160.84,160.86,735.0,160.92,160.97,160.84,160.86,735.0
2025-06-09 12:00:00,160.9,161.0,160.82,160.96,4757.0,160.9,161.0,160.82,160.96,4757.0
2025-06-09 12:05:00,160.86,160.86,160.68,160.77,1978.0,160.86,160.86,160.68,160.77,1978.0
2025-06-09 12:10:00,160.78,160.86,160.77,160.77,960.0,160.78,160.86,160.77,160.77,960.0
2025-06-09 12:15:00,160.83,160.86,160.73,160.76,1948.0,160.83,160.86,160.73,160.76,1948.0
2025-06-09 12:20:00,160.76,160.95,160.69,160.88,5030.0,160.76,160.95,160.69,160.88,5030.0
2025-06-09 12:25:00,160.95,160.99,160.81,160.99,2739.0,160.95,160.99,160.81,160.99,2739.0
2025-06-09 12:30:00,160.98,161.06,160.98,161.06,1640.0,160.98,161.06,160.98,161.06,1640.0
2025-06-09 12:35:00,161.03,161.06,160.93,161.06,2598.0,161.03,161.06,160.93,161.06,2598.0
2025-06-09 12:40:00,161.01,161.06,160.95,161.04,3483.0,161.01,161.06,160.95,161.04,3483.0
2025-06-09 12:45:00,161.09,161.21,161.09,161.14,1100.0,161.09,161.21,161.09,161.14,1100.0
2025-06-09 12:50:00,161.17,161.2,161.05,161.05,3001.0,161.17,161.2,161.05,161.05,3001.0
2025-06-09 12:55:00,160.97,160.98,160.83,160.95,1996.0,160.97,160.98,160.83,160.95,1996.0
2025-06-09 13:00:00,160.94,161.09,160.94,161.02,1819.0,160.94,161.09,160.94,161.02,1819.0
2025-06-09 13:05:00,161.06,161.12,161.06,161.12,735.0,161.06,161.12,161.06,161.12,735.0
2025-06-09 13:10:00,161.15,161.3,161.15,161.28,1058.0,161.15,161.3,161.15,161.28,1058.0
2025-06-09 13:15:00,161.3,161.34,161.24,161.34,906.0,161.3,161.34,161.24,161.34,906.0
2025-06-09 13:20:00,161.35,161.48,161.34,161.45,2010.0,161.35,161.48,161.34,161.45,2010.0
2025-06-09 13:25:00,161.45,161.62,161.45,161.6,1308.0,161.45,161.62,161.45,161.6,1308.0
2025-06-09 13:30:00,161.61,161.62,161.45,161.48,2716.0,161.61,161.62,161.45,161.48,2716.0
2025-06-09 13:35:00,161.52,161.52,161.45,161.5,1095.0,161.52,161.52,161.45,161.5,1095.0
2025-06-09 13:40:00,161.49,161.57,161.4,161.57,2247.0,161.49,161.57,161.4,161.57,2247.0
2025-06-09 13:45:00,161.59,161.61,161.56,161.6,700.0,161.59,161.61,161.56,161.6,700.0
2025-06-09 13:50:00,161.58,161.72,161.57,161.72,3446.0,161.58,161.72,161.57,161.72,3446.0
2025-06-09 13:55:00,161.71,161.71,161.51,161.52,4565.0,161.71,161.71,161.51,161.52,4565.0
2025-06-09 14:00:00,161.54,161.61,161.54,161.6,554.0,161.54,161.61,161.54,161.6,554.0
2025-06-09 14:05:00,161.51,161.54,161.35,161.39,5121.0,161.51,161.54,161.35,161.39,5121.0
2025-06-09 14:10:00,161.38,161.41,161.32,161.35,1918.0,161.38,161.41,161.32,161.35,1918.0
2025-06-09 14:15:00,161.31,161.31,161.19,161.29,2206.0,161.31,161.31,161.19,161.29,2206.0
2025-06-09 14:20:00,161.24,161.31,161.16,161.2,1515.0,161.24,161.31,161.16,161.2,1515.0
2025-06-09 14:25:00,161.19,161.25,161.16,161.18,2154.0,161.19,161.25,161.16,161.18,2154.0
2025-06-09 14:30:00,161.2,161.32,161.18,161.23,2487.0,161.2,161.32,161.18,161.23,2487.0
2025-06-09 14:35:00,161.31,161.31,161.04,161.05,2590.0,161.31,161.31,161.04,161.05,2590.0
2025-06-09 14:40:00,161.06,161.11,161.06,161.1,1009.0,161.06,161.11,161.06,161.1,1009.0
2025-06-09 14:45:00,161.06,161.09,160.99,161.01,10260.0,161.06,161.09,160.99,161.01,10260.0
2025-06-09 14:50:00,161.03,161.03,160.88,160.93,3449.0,161.03,161.03,160.88,160.93,3449.0
2025-06-09 14:55:00,160.94,160.96,160.89,160.93,1321.0,160.94,160.96,160.89,160.93,1321.0
2025-06-09 15:00:00,160.92,160.95,160.89,160.92,3762.0,160.92,160.95,160.89,160.92,3762.0
2025-06-09 15:05:00,160.9,160.94,160.76,160.76,6059.0,160.9,160.94,160.76,160.76,6059.0
2025-06-09 15:10:00,160.79,160.87,160.66,160.67,5664.0,160.79,160.87,160.66,160.67,5664.0
2025-06-09 15:15:00,160.66,160.75,160.66,160.73,13012.0,160.66,160.75,160.66,160.73,13012.0
2025-06-09 15:20:00,160.78,160.78,160.73,160.75,2860.0,160.78,160.78,160.73,160.75,2860.0
2025-06-09 15:25:00,160.73,160.73,160.59,160.63,6552.0,160.73,160.73,160.59,160.63,6552.0
2025-06-09 15:30:00,160.59,160.6,160.45,160.45,6203.0,160.59,160.6,160.45,160.45,6203.0
2025-06-09 15:35:00,160.44,160.68,160.43,160.63,9693.0,160.44,160.68,160.43,160.63,9693.0
2025-06-09 15:40:00,160.59,160.71,160.51,160.61,26531.0,160.59,160.71,160.51,160.61,26531.0
2025-06-09 15:45:00,160.61,160.84,160.57,160.77,14380.0,160.61,160.84,160.57,160.77,14380.0
2025-06-09 15:50:00,160.79,160.79,160.45,160.47,20887.0,160.79,160.79,160.45,160.47,20887.0
2025-06-09 15:55:00,160.5,160.6,160.35,160.38,90503.0,160.5,160.6,160.35,160.38,90503.0
2025-06-10 09:30:00,160.0,160.9,159.26,160.6,26576.0,160.0,160.9,159.26,160.6,26576.0
2025-06-10 09:35:00,160.59,161.0,160.14,160.14,16761.0,160.59,161.0,160.14,160.14,16761.0
2025-06-10 09:40:00,160.14,160.54,159.95,160.15,17148.0,160.14,160.54,159.95,160.15,17148.0
2025-06-10 09:45:00,160.15,160.61,160.11,160.61,5401.0,160.15,160.61,160.11,160.61,5401.0
2025-06-10 09:50:00,160.6,160.6,159.58,159.59,8859.0,160.6,160.6,159.58,159.59,8859.0
2025-06-10 09:55:00,159.71,160.15,159.71,160.08,5205.0,159.71,160.15,159.71,160.08,5205.0
2025-06-10 10:00:00,160.08,160.51,160.08,160.42,5346.0,160.08,160.51,160.08,160.42,5346.0
2025-06-10 10:05:00,160.51,160.52,159.93,159.93,3997.0,160.51,160.52,159.93,159.93,3997.0
2025-06-10 10:10:00,160.18,160.3,159.92,160.3,4577.0,160.18,160.3,159.92,160.3,4577.0
2025-06-10 10:15:00,160.2,160.57,160.1,160.5,10768.0,160.2,160.57,160.1,160.5,10768.0
2025-06-10 10:20:00,160.43,160.61,160.12,160.54,4844.0,160.43,160.61,160.12,160.54,4844.0
2025-06-10 10:25:00,160.44,160.5,160.3,160.35,12754.0,160.44,160.5,160.3,160.35,12754.0
2025-06-10 10:30:00,160.36,160.43,160.24,160.25,5208.0,160.36,160.43,160.24,160.25,5208.0
2025-06-10 10:35:00,160.36,160.39,160.22,160.37,2449.0,160.36,160.39,160.22,160.37,2449.0
2025-06-10 10:40:00,160.41,160.96,160.41,160.96,3487.0,160.41,160.96,160.41,160.96,3487.0
2025-06-10 10:45:00,160.82,160.87,160.64,160.76,7155.0,160.82,160.87,160.64,160.76,7155.0
2025-06-10 10:50:00,160.71,160.79,160.58,160.63,15600.0,160.71,160.79,160.58,160.63,15600.0
2025-06-10 10:55:00,160.5,160.54,160.35,160.45,1189.0,160.5,160.54,160.35,160.45,1189.0
2025-06-10 11:00:00,160.35,160.54,160.33,160.46,2943.0,160.35,160.54,160.33,160.46,2943.0
2025-06-10 11:05:00,160.46,160.63,160.42,160.55,12574.0,160.46,160.63,160.42,160.55,12574.0
2025-06-10 11:10:00,160.55,160.69,160.38,160.58,6158.0,160.55,160.69,160.38,160.58,6158.0
2025-06-10 11:15:00,160.5,160.61,160.48,160.6,5578.0,160.5,160.61,160.48,160.6,5578.0
2025-06-10 11:20:00,160.55,160.8,160.55,160.6,18564.0,160.55,160.8,160.55,160.6,18564.0
2025-06-10 11:25:00,160.56,160.76,160.53,160.76,7251.0,160.56,160.76,160.53,160.76,7251.0
2025-06-10 11:30:00,160.8,161.11,160.72,161.11,19223.0,160.8,161.11,160.72,161.11,19223.0
2025-06-10 11:35:00,161.11,161.12,160.83,160.94,2954.0,161.11,161.12,160.83,160.94,2954.0
2025-06-10 11:40:00,160.94,161.03,160.85,160.93,5174.0,160.94,161.03,160.85,160.93,5174.0
2025-06-10 11:45:00,160.92,161.07,160.82,160.82,4435.0,160.92,161.07,160.82,160.82,4435.0
2025-06-10 11:50:00,160.69,160.74,160.62,160.7,1303.0,160.69,160.74,160.62,160.7,1303.0
2025-06-10 11:55:00,160.53,160.71,160.53,160.6,1576.0,160.53,160.71,160.53,160.6,1576.0
2025-06-10 12:00:00,160.59,160.78,160.59,160.73,3852.0,160.59,160.78,160.59,160.73,3852.0
2025-06-10 12:05:00,160.58,160.58,160.58,160.58,100.0,160.58,160.58,160.58,160.58,100.0
2025-06-10 12:10:00,160.63,160.63,160.48,160.58,5098.0,160.63,160.63,160.48,160.58,5098.0
2025-06-10 12:15:00,160.52,160.63,160.45,160.55,4054.0,160.52,160.63,160.45,160.55,4054.0
2025-06-10 12:20:00,160.62,160.65,160.55,160.55,2321.0,160.62,160.65,160.55,160.55,2321.0
2025-06-10 12:25:00,160.56,160.68,160.55,160.62,4424.0,160.56,160.68,160.55,160.62,4424.0
2025-06-10 12:30:00,160.71,160.84,160.7,160.83,1201.0,160.71,160.84,160.7,160.83,1201.0
2025-06-10 12:35:00,160.82,160.83,160.75,160.78,3518.0,160.82,160.83,160.75,160.78,3518.0
2025-06-10 12:40:00,160.74,160.78,160.66,160.69,1649.0,160.74,160.78,160.66,160.69,1649.0
2025-06-10 12:45:00,160.64,160.7,160.6,160.62,2623.0,160.64,160.7,160.6,160.62,2623.0
2025-06-10 12:50:00,160.62,160.84,160.6,160.84,3622.0,160.62,160.84,160.6,160.84,3622.0
2025-06-10 12:55:00,160.83,160.83,160.68,160.69,2891.0,160.83,160.83,160.68,160.69,2891.0
2025-06-10 13:00:00,160.69,160.69,160.59,160.59,805.0,160.69,160.69,160.59,160.59,805.0
2025-06-10 13:05:00,160.57,160.95,160.57,160.95,6760.0,160.57,160.95,160.57,160.95,6760.0
2025-06-10 13:10:00,160.96,161.11,160.9,160.9,3817.0,160.96,161.11,160.9,160.9,3817.0
2025-06-10 13:15:00,160.93,161.05,160.89,161.03,4396.0,160.93,161.05,160.89,161.03,4396.0
2025-06-10 13:20:00,161.05,161.08,160.98,161.08,3658.0,161.05,161.08,160.98,161.08,3658.0
2025-06-10 13:25:00,161.04,161.06,160.87,160.92,16282.0,161.04,161.06,160.87,160.92,16282.0
2025-06-10 13:30:00,160.92,160.94,160.85,160.9,7703.0,160.92,160.94,160.85,160.9,7703.0
2025-06-10 13:35:00,160.9,160.9,160.77,160.86,2855.0,160.9,160.9,160.77,160.86,2855.0
2025-06-10 13:40:00,160.85,160.91,160.83,160.9,3887.0,160.85,160.91,160.83,160.9,3887.0
2025-06-10 13:45:00,160.9,160.9,160.74,160.74,6564.0,160.9,160.9,160.74,160.74,6564.0
2025-06-10 13:50:00,160.75,160.91,160.75,160.91,6700.0,160.75,160.91,160.75,160.91,6700.0
2025-06-10 13:55:00,160.86,160.92,160.77,160.79,5934.0,160.86,160.92,160.77,160.79,5934.0
2025-06-10 14:00:00,160.76,160.8,160.4,160.69,15157.0,160.76,160.8,160.4,160.69,15157.0
2025-06-10 14:05:00,160.67,160.84,160.62,160.68,8041.0,160.67,160.84,160.62,160.68,8041.0
2025-06-10 14:10:00,160.69,160.69,160.5,160.5,3214.0,160.69,160.69,160.5,160.5,3214.0
2025-06-10 14:15:00,160.5,160.57,160.37,160.41,5932.0,160.5,160.57,160.37,160.41,5932.0
2025-06-10 14:20:00,160.44,160.55,160.39,160.5,3448.0,160.44,160.55,160.39,160.5,3448.0
2025-06-10 14:25:00,160.42,160.49,160.16,160.23,3305.0,160.42,160.49,160.16,160.23,3305.0
2025-06-10 14:30:00,160.24,160.29,160.16,160.2,7904.0,160.24,160.29,160.16,160.2,7904.0
2025-06-10 14:35:00,160.22,160.32,160.2,160.3,9220.0,160.22,160.32,160.2,160.3,9220.0
2025-06-10 14:40:00,160.27,160.33,160.17,160.19,5426.0,160.27,160.33,160.17,160.19,5426.0
2025-06-10 14:45:00,160.22,160.43,160.19,160.35,9343.0,160.22,160.43,160.19,160.35,9343.0
2025-06-10 14:50:00,160.33,160.57,160.33,160.57,2396.0,160.33,160.57,160.33,160.57,2396.0
2025-06-10 14:55:00,160.58,160.8,160.57,160.72,5647.0,160.58,160.8,160.57,160.72,5647.0
2025-06-10 15:00:00,160.72,160.88,160.72,160.8,3271.0,160.72,160.88,160.72,160.8,3271.0
2025-06-10 15:05:00,160.81,160.9,160.75,160.82,5382.0,160.81,160.9,160.75,160.82,5382.0
2025-06-10 15:10:00,160.78,160.8,160.59,160.59,6650.0,160.78,160.8,160.59,160.59,6650.0
2025-06-10 15:15:00,160.59,160.62,160.51,160.51,13266.0,160.59,160.62,160.51,160.51,13266.0
2025-06-10 15:20:00,160.48,160.63,160.41,160.62,9545.0,160.48,160.63,160.41,160.62,9545.0
2025-06-10 15:25:00,160.57,160.61,160.5,160.58,11758.0,160.57,160.61,160.5,160.58,11758.0
2025-06-10 15:30:00,160.55,160.55,160.39,160.45,5627.0,160.55,160.55,160.39,160.45,5627.0
2025-06-10 15:35:00,160.45,160.53,160.33,160.37,8470.0,160.45,160.53,160.33,160.37,8470.0
2025-06-10 15:40:00,160.4,160.41,160.22,160.29,6374.0,160.4,160.41,160.22,160.29,6374.0
2025-06-10 15:45:00,160.28,160.28,159.93,159.93,16494.0,160.28,160.28,159.93,159.93,16494.0
2025-06-10 15:50:00,159.97,160.65,159.95,160.64,31014.0,159.97,160.65,159.95,160.64,31014.0
2025-06-10 15:55:00,160.67,161.1,160.64,160.9,97991.0,160.67,161.1,160.64,160.9,97991.0
2025-06-11 09:30:00,161.42,161.51,160.63,161.5,17648.0,161.42,161.51,160.63,161.5,17648.0
2025-06-11 09:35:00,161.5,161.73,161.15,161.32,8507.0,161.5,161.73,161.15,161.32,8507.0
2025-06-11 09:40:00,161.35,161.64,161.35,161.62,3190.0,161.35,161.64,161.35,161.62,3190.0
2025-06-11 09:45:00,161.62,161.73,161.17,161.27,6191.0,161.62,161.73,161.17,161.27,6191.0
2025-06-11 09:50:00,161.25,161.38,161.04,161.38,6864.0,161.25,161.38,161.04,161.38,6864.0
2025-06-11 09:55:00,161.39,161.41,161.17,161.4,2412.0,161.39,161.41,161.17,161.4,2412.0
2025-06-11 10:00:00,161.38,161.49,160.81,160.81,4190.0,161.38,161.49,160.81,160.81,4190.0
2025-06-11 10:05:00,160.83,161.72,160.82,161.7,9092.0,160.83,161.72,160.82,161.7,9092.0
2025-06-11 10:10:00,161.71,161.71,161.46,161.53,2838.0,161.71,161.71,161.46,161.53,2838.0
2025-06-11 10:15:00,161.6,161.73,161.5,161.72,2301.0,161.6,161.73,161.5,161.72,2301.0
2025-06-11 10:20:00,161.7,161.9,161.53,161.56,27250.0,161.7,161.9,161.53,161.56,27250.0
2025-06-11 10:25:00,161.53,161.62,161.22,161.28,4372.0,161.53,161.62,161.22,161.28,4372.0
2025-06-11 10:30:00,161.2,161.44,161.05,161.2,19259.0,161.2,161.44,161.05,161.2,19259.0
2025-06-11 10:35:00,161.08,161.27,161.06,161.06,2988.0,161.08,161.27,161.06,161.06,2988.0
2025-06-11 10:40:00,161.19,161.24,160.93,161.24,10787.0,161.19,161.24,160.93,161.24,10787.0
2025-06-11 10:45:00,161.31,161.49,161.15,161.39,9552.0,161.31,161.49,161.15,161.39,9552.0
2025-06-11 10:50:00,161.38,161.6,161.29,161.59,18221.0,161.38,161.6,161.29,161.59,18221.0
2025-06-11 10:55:00,161.49,161.7,161.4,161.47,7041.0,161.49,161.7,161.4,161.47,7041.0
2025-06-11 11:00:00,161.42,161.54,161.39,161.49,6493.0,161.42,161.54,161.39,161.49,6493.0
2025-06-11 11:05:00,161.57,161.59,161.06,161.2,6645.0,161.57,161.59,161.06,161.2,6645.0
2025-06-11 11:10:00,161.2,161.37,161.1,161.15,3542.0,161.2,161.37,161.1,161.15,3542.0
2025-06-11 11:15:00,161.17,161.28,161.01,161.15,5233.0,161.17,161.28,161.01,161.15,5233.0
2025-06-11 11:20:00,161.14,161.14,160.89,160.94,5491.0,161.14,161.14,160.89,160.94,5491.0
2025-06-11 11:25:00,160.93,161.27,160.92,161.18,6158.0,160.93,161.27,160.92,161.18,6158.0
2025-06-11 11:30:00,161.11,161.31,161.11,161.22,9793.0,161.11,161.31,161.11,161.22,9793.0
2025-06-11 11:35:00,161.22,161.32,161.11,161.13,7179.0,161.22,161.32,161.11,161.13,7179.0
2025-06-11 11:40:00,161.13,161.14,161.05,161.05,789.0,161.13,161.14,161.05,161.05,789.0
2025-06-11 11:45:00,161.03,161.11,160.77,160.77,10392.0,161.03,161.11,160.77,160.77,10392.0
2025-06-11 11:50:00,160.84,160.87,160.69,160.8,6270.0,160.84,160.87,160.69,160.8,6270.0
2025-06-11 11:55:00,160.87,160.88,160.57,160.58,4549.0,160.87,160.88,160.57,160.58,4549.0
2025-06-11 12:00:00,160.59,160.77,160.53,160.53,5028.0,160.59,160.77,160.53,160.53,5028.0
2025-06-11 12:05:00,160.47,160.76,160.44,160.75,27618.0,160.47,160.76,160.44,160.75,27618.0
2025-06-11 12:10:00,160.77,160.77,160.67,160.77,2800.0,160.77,160.77,160.67,160.77,2800.0
2025-06-11 12:15:00,160.8,160.85,160.66,160.7,8904.0,160.8,160.85,160.66,160.7,8904.0
2025-06-11 12:20:00,160.69,160.7,160.59,160.6,8969.0,160.69,160.7,160.59,160.6,8969.0
2025-06-11 12:25:00,160.64,160.89,160.64,160.74,7169.0,160.64,160.89,160.64,160.74,7169.0
2025-06-11 12:30:00,160.81,160.88,160.73,160.74,14303.0,160.81,160.88,160.73,160.74,14303.0
2025-06-11 12:35:00,160.81,160.81,160.54,160.57,4478.0,160.81,160.81,160.54,160.57,4478.0
2025-06-11 12:40:00,160.58,160.62,160.48,160.58,10668.0,160.58,160.62,160.48,160.58,10668.0
2025-06-11 12:45:00,160.58,160.66,160.53,160.54,8109.0,160.58,160.66,160.53,160.54,8109.0
2025-06-11 12:50:00,160.51,160.56,160.43,160.5,1653.0,160.51,160.56,160.43,160.5,1653.0
2025-06-11 12:55:00,160.44,160.61,160.4,160.56,4571.0,160.44,160.61,160.4,160.56,4571.0
2025-06-11 13:00:00,160.59,160.8,160.5,160.8,7017.0,160.59,160.8,160.5,160.8,7017.0
2025-06-11 13:05:00,160.8,160.81,160.74,160.8,855.0,160.8,160.81,160.74,160.8,855.0
2025-06-11 13:10:00,160.81,160.84,160.75,160.81,2725.0,160.81,160.84,160.75,160.81,2725.0
2025-06-11 13:15:00,160.76,160.92,160.76,160.84,5772.0,160.76,160.92,160.76,160.84,5772.0
2025-06-11 13:20:00,160.95,161.05,160.93,161.03,2893.0,160.95,161.05,160.93,161.03,2893.0
2025-06-11 13:25:00,161.03,161.23,161.03,161.17,4851.0,161.03,161.23,161.03,161.17,4851.0
2025-06-11 13:30:00,161.21,161.21,160.91,160.92,3759.0,161.21,161.21,160.91,160.92,3759.0
2025-06-11 13:35:00,160.89,160.95,160.8,160.85,4839.0,160.89,160.95,160.8,160.85,4839.0
2025-06-11 13:40:00,160.85,160.97,160.84,160.89,3282.0,160.85,160.97,160.84,160.89,3282.0
2025-06-11 13:45:00,160.86,160.98,160.76,160.77,2869.0,160.86,160.98,160.76,160.77,2869.0
2025-06-11 13:50:00,160.75,160.75,160.66,160.75,2373.0,160.75,160.75,160.66,160.75,2373.0
2025-06-11 13:55:00,160.75,160.86,160.71,160.72,9063.0,160.75,160.86,160.71,160.72,9063.0
2025-06-11 14:00:00,160.79,160.85,160.21,160.32,4956.0,160.79,160.85,160.21,160.32,4956.0
2025-06-11 14:05:00,160.39,160.42,160.34,160.42,3808.0,160.39,160.42,160.34,160.42,3808.0
2025-06-11 14:10:00,160.32,160.42,160.2,160.2,2665.0,160.32,160.42,160.2,160.2,2665.0
2025-06-11 14:15:00,160.1,160.13,159.72,159.8,6282.0,160.1,160.13,159.72,159.8,6282.0
2025-06-11 14:20:00,159.84,160.05,159.83,160.05,7950.0,159.84,160.05,159.83,160.05,7950.0
2025-06-11 14:25:00,160.03,160.04,159.78,159.93,2792.0,160.03,160.04,159.78,159.93,2792.0
2025-06-11 14:30:00,159.78,160.0,159.58,160.0,6250.0,159.78,160.0,159.58,160.0,6250.0
2025-06-11 14:35:00,159.88,160.06,159.81,159.91,2730.0,159.88,160.06,159.81,159.91,2730.0
2025-06-11 14:40:00,159.89,160.0,159.86,159.94,6246.0,159.89,160.0,159.86,159.94,6246.0
2025-06-11 14:45:00,159.94,160.16,159.93,160.16,11078.0,159.94,160.16,159.93,160.16,11078.0
2025-06-11 14:50:00,160.22,160.26,160.14,160.18,5374.0,160.22,160.26,160.14,160.18,5374.0
2025-06-11 14:55:00,160.14,160.14,159.97,160.05,2417.0,160.14,160.14,159.97,160.05,2417.0
2025-06-11 15:00:00,159.97,160.01,159.78,159.78,11338.0,159.97,160.01,159.78,159.78,11338.0
2025-06-11 15:05:00,159.81,159.92,159.81,159.87,2748.0,159.81,159.92,159.81,159.87,2748.0
2025-06-11 15:10:00,159.82,159.93,159.81,159.93,4143.0,159.82,159.93,159.81,159.93,4143.0
2025-06-11 15:15:00,159.9,160.0,159.69,159.69,17188.0,159.9,160.0,159.69,159.69,17188.0
2025-06-11 15:20:00,159.71,159.85,159.69,159.85,6649.0,159.71,159.85,159.69,159.85,6649.0
2025-06-11 15:25:00,159.83,159.86,159.49,159.53,8573.0,159.83,159.86,159.49,159.53,8573.0
2025-06-11 15:30:00,159.56,159.57,159.03,159.03,8993.0,159.56,159.57,159.03,159.03,8993.0
2025-06-11 15:35:00,159.03,159.5,159.02,159.45,14186.0,159.03,159.5,159.02,159.45,14186.0
2025-06-11 15:40:00,159.5,159.7,159.47,159.68,22133.0,159.5,159.7,159.47,159.68,22133.0
2025-06-11 15:45:00,159.68,159.68,159.28,159.28,6023.0,159.68,159.68,159.28,159.28,6023.0
2025-06-11 15:50:00,159.44,159.79,159.44,159.63,16240.0,159.44,159.79,159.44,159.63,16240.0
2025-06-11 15:55:00,159.6,159.78,159.45,159.76,85248.0,159.6,159.78,159.45,159.76,85248.0
2025-06-12 09:30:00,159.32,159.35,158.42,158.43,20655.0,159.32,159.35,158.42,158.43,20655.0
2025-06-12 09:35:00,158.46,159.02,158.46,158.76,11867.0,158.46,159.02,158.46,158.76,11867.0
2025-06-12 09:40:00,158.81,159.38,158.78,159.23,7342.0,158.81,159.38,158.78,159.23,7342.0
2025-06-12 09:45:00,159.23,159.35,158.88,159.11,15244.0,159.23,159.35,158.88,159.11,15244.0
2025-06-12 09:50:00,159.2,159.36,158.83,159.13,9342.0,159.2,159.36,158.83,159.13,9342.0
2025-06-12 09:55:00,159.07,159.07,158.82,158.99,10504.0,159.07,159.07,158.82,158.99,10504.0
2025-06-12 10:00:00,159.05,159.05,158.64,158.76,8244.0,159.05,159.05,158.64,158.76,8244.0
2025-06-12 10:05:00,158.76,159.04,158.63,158.9,16906.0,158.76,159.04,158.63,158.9,16906.0
2025-06-12 10:10:00,158.94,158.94,157.97,158.15,16771.0,158.94,158.94,157.97,158.15,16771.0
2025-06-12 10:15:00,158.12,158.68,157.95,158.68,5972.0,158.12,158.68,157.95,158.68,5972.0
2025-06-12 10:20:00,158.67,158.73,158.03,158.21,17199.0,158.67,158.73,158.03,158.21,17199.0
2025-06-12 10:25:00,158.22,158.79,158.22,158.75,11886.0,158.22,158.79,158.22,158.75,11886.0
2025-06-12 10:30:00,158.75,158.82,158.35,158.59,10948.0,158.75,158.82,158.35,158.59,10948.0
2025-06-12 10:35:00,158.52,158.62,158.4,158.57,4661.0,158.52,158.62,158.4,158.57,4661.0
2025-06-12 10:40:00,158.63,158.92,158.61,158.88,7968.0,158.63,158.92,158.61,158.88,7968.0
2025-06-12 10:45:00,158.75,158.86,158.59,158.76,4311.0,158.75,158.86,158.59,158.76,4311.0
2025-06-12 10:50:00,158.76,158.95,158.33,158.38,9862.0,158.76,158.95,158.33,158.38,9862.0
2025-06-12 10:55:00,158.35,158.55,158.19,158.3,6549.0,158.35,158.55,158.19,158.3,6549.0
2025-06-12 11:00:00,158.35,158.59,158.35,158.47,6382.0,158.35,158.59,158.35,158.47,6382.0
2025-06-12 11:05:00,158.52,158.78,158.41,158.66,8272.0,158.52,158.78,158.41,158.66,8272.0
2025-06-12 11:10:00,158.64,158.81,158.55,158.74,6556.0,158.64,158.81,158.55,158.74,6556.0
2025-06-12 11:15:00,158.71,158.78,158.48,158.62,3073.0,158.71,158.78,158.48,158.62,3073.0
2025-06-12 11:20:00,158.43,158.44,158.18,158.19,2760.0,158.43,158.44,158.18,158.19,2760.0
2025-06-12 11:25:00,158.29,158.55,158.29,158.54,2446.0,158.29,158.55,158.29,158.54,2446.0
2025-06-12 11:30:00,158.55,158.71,158.49,158.61,1869.0,158.55,158.71,158.49,158.61,1869.0
2025-06-12 11:35:00,158.58,158.66,158.31,158.32,3059.0,158.58,158.66,158.31,158.32,3059.0
2025-06-12 11:40:00,158.32,158.53,158.32,158.53,2703.0,158.32,158.53,158.32,158.53,2703.0
2025-06-12 11:45:00,158.52,158.52,158.33,158.39,1991.0,158.52,158.52,158.33,158.39,1991.0
2025-06-12 11:50:00,158.46,158.6,158.46,158.53,3415.0,158.46,158.6,158.46,158.53,3415.0
2025-06-12 11:55:00,158.52,158.71,158.52,158.7,6188.0,158.52,158.71,158.52,158.7,6188.0
2025-06-12 12:00:00,158.7,158.8,158.5,158.62,8339.0,158.7,158.8,158.5,158.62,8339.0
2025-06-12 12:05:00,158.57,158.84,158.47,158.8,5064.0,158.57,158.84,158.47,158.8,5064.0
2025-06-12 12:10:00,158.79,159.03,158.79,158.9,3078.0,158.79,159.03,158.79,158.9,3078.0
2025-06-12 12:15:00,158.87,158.97,158.73,158.82,4500.0,158.87,158.97,158.73,158.82,4500.0
2025-06-12 12:20:00,158.77,158.83,158.66,158.67,6200.0,158.77,158.83,158.66,158.67,6200.0
2025-06-12 12:25:00,158.63,158.88,158.61,158.73,5004.0,158.63,158.88,158.61,158.73,5004.0
2025-06-12 12:30:00,158.72,158.8,158.52,158.8,2867.0,158.72,158.8,158.52,158.8,2867.0
2025-06-12 12:35:00,158.78,158.97,158.72,158.97,7121.0,158.78,158.97,158.72,158.97,7121.0
2025-06-12 12:40:00,158.94,158.94,158.7,158.75,8272.0,158.94,158.94,158.7,158.75,8272.0
2025-06-12 12:45:00,158.7,158.7,158.49,158.65,3984.0,158.7,158.7,158.49,158.65,3984.0
2025-06-12 12:50:00,158.53,158.53,158.43,158.47,300.0,158.53,158.53,158.43,158.47,300.0
2025-06-12 12:55:00,158.54,158.56,158.29,158.29,3456.0,158.54,158.56,158.29,158.29,3456.0
2025-06-12 13:00:00,158.37,158.71,158.22,158.28,13230.0,158.37,158.71,158.22,158.28,13230.0
2025-06-12 13:05:00,158.35,158.39,158.06,158.37,10886.0,158.35,158.39,158.06,158.37,10886.0
2025-06-12 13:10:00,158.37,158.47,158.26,158.36,15151.0,158.37,158.47,158.26,158.36,15151.0
2025-06-12 13:15:00,158.43,158.58,158.27,158.58,9376.0,158.43,158.58,158.27,158.58,9376.0
2025-06-12 13:20:00,158.6,158.6,158.44,158.57,501.0,158.6,158.6,158.44,158.57,501.0
2025-06-12 13:25:00,158.53,158.62,158.49,158.55,11981.0,158.53,158.62,158.49,158.55,11981.0
2025-06-12 13:30:00,158.51,158.9,158.43,158.69,7411.0,158.51,158.9,158.43,158.69,7411.0
2025-06-12 13:35:00,158.7,158.78,158.62,158.77,4466.0,158.7,158.78,158.62,158.77,4466.0
2025-06-12 13:40:00,158.67,158.79,158.66,158.79,14321.0,158.67,158.79,158.66,158.79,14321.0
2025-06-12 13:45:00,158.79,158.84,158.71,158.75,4093.0,158.79,158.84,158.71,158.75,4093.0
2025-06-12 13:50:00,158.76,158.78,158.67,158.76,2241.0,158.76,158.78,158.67,158.76,2241.0
2025-06-12 13:55:00,158.77,158.83,158.67,158.82,3132.0,158.77,158.83,158.67,158.82,3132.0
2025-06-12 14:00:00,158.75,158.76,158.65,158.65,4134.0,158.75,158.76,158.65,158.65,4134.0
2025-06-12 14:05:00,158.71,158.71,158.62,158.62,6461.0,158.71,158.71,158.62,158.62,6461.0
2025-06-12 14:10:00,158.64,158.68,158.55,158.55,5193.0,158.64,158.68,158.55,158.55,5193.0
2025-06-12 14:15:00,158.58,158.65,158.5,158.56,2226.0,158.58,158.65,158.5,158.56,2226.0
2025-06-12 14:20:00,158.65,158.68,158.6,158.6,1993.0,158.65,158.68,158.6,158.6,1993.0
2025-06-12 14:25:00,158.6,158.65,158.49,158.57,2988.0,158.6,158.65,158.49,158.57,2988.0
2025-06-12 14:30:00,158.54,158.75,158.53,158.68,2494.0,158.54,158.75,158.53,158.68,2494.0
2025-06-12 14:35:00,158.7,158.77,158.6,158.71,12291.0,158.7,158.77,158.6,158.71,12291.0
2025-06-12 14:40:00,158.76,158.76,158.67,158.7,5756.0,158.76,158.76,158.67,158.7,5756.0
2025-06-12 14:45:00,158.69,158.77,158.64,158.72,7028.0,158.69,158.77,158.64,158.72,7028.0
2025-06-12 14:50:00,158.72,158.8,158.67,158.76,5595.0,158.72,158.8,158.67,158.76,5595.0
2025-06-12 14:55:00,158.73,158.78,158.67,158.71,10431.0,158.73,158.78,158.67,158.71,10431.0
2025-06-12 15:00:00,158.73,158.87,158.7,158.71,5481.0,158.73,158.87,158.7,158.71,5481.0
2025-06-12 15:05:00,158.71,158.82,158.65,158.81,4207.0,158.71,158.82,158.65,158.81,4207.0
2025-06-12 15:10:00,158.81,158.81,158.67,158.75,4493.0,158.81,158.81,158.67,158.75,4493.0
2025-06-12 15:15:00,158.66,158.77,158.62,158.65,3917.0,158.66,158.77,158.62,158.65,3917.0
2025-06-12 15:20:00,158.66,158.66,158.57,158.66,2345.0,158.66,158.66,158.57,158.66,2345.0
2025-06-12 15:25:00,158.73,158.73,158.54,158.63,4275.0,158.73,158.73,158.54,158.63,4275.0
2025-06-12 15:30:00,158.65,158.77,158.64,158.77,4421.0,158.65,158.77,158.64,158.77,4421.0
2025-06-12 15:35:00,158.74,158.76,158.67,158.75,5036.0,158.74,158.76,158.67,158.75,5036.0
2025-06-12 15:40:00,158.71,158.73,158.59,158.59,9382.0,158.71,158.73,158.59,158.59,9382.0
2025-06-12 15:45:00,158.65,158.78,158.55,158.55,13714.0,158.65,158.78,158.55,158.55,13714.0
2025-06-12 15:50:00,158.52,158.8,158.46,158.52,33132.0,158.52,158.8,158.46,158.52,33132.0
2025-06-12 15:55:00,158.57,158.9,158.55,158.8,123464.0,158.57,158.9,158.55,158.8,123464.0
2025-06-13 09:30:00,157.48,157.95,157.11,157.91,38277.0,157.48,157.95,157.11,157.91,38277.0
2025-06-13 09:35:00,157.9,158.1,157.37,157.44,11885.0,157.9,158.1,157.37,157.44,11885.0
2025-06-13 09:40:00,157.79,157.79,157.15,157.5,7759.0,157.79,157.79,157.15,157.5,7759.0
2025-06-13 09:45:00,157.43,157.74,157.12,157.12,22567.0,157.43,157.74,157.12,157.12,22567.0
2025-06-13 09:50:00,157.0,157.36,156.85,157.34,8634.0,157.0,157.36,156.85,157.34,8634.0
2025-06-13 09:55:00,157.44,157.48,157.0,157.05,9366.0,157.44,157.48,157.0,157.05,9366.0
2025-06-13 10:00:00,157.22,157.35,156.87,156.95,6128.0,157.22,157.35,156.87,156.95,6128.0
2025-06-13 10:05:00,157.0,157.72,156.94,157.45,28469.0,157.0,157.72,156.94,157.45,28469.0
2025-06-13 10:10:00,157.44,157.44,156.86,157.09,8993.0,157.44,157.44,156.86,157.09,8993.0
2025-06-13 10:15:00,157.09,157.35,157.01,157.31,6795.0,157.09,157.35,157.01,157.31,6795.0
2025-06-13 10:20:00,157.23,157.57,157.2,157.28,17960.0,157.23,157.57,157.2,157.28,17960.0
2025-06-13 10:25:00,157.11,157.31,156.79,156.91,4294.0,157.11,157.31,156.79,156.91,4294.0
2025-06-13 10:30:00,156.91,157.08,156.84,156.91,3884.0,156.91,157.08,156.84,156.91,3884.0
2025-06-13 10:35:00,156.95,157.02,156.78,156.97,7898.0,156.95,157.02,156.78,156.97,7898.0
2025-06-13 10:40:00,157.03,157.09,156.74,156.77,3008.0,157.03,157.09,156.74,156.77,3008.0
2025-06-13 10:45:00,156.77,157.01,156.7,156.9,3144.0,156.77,157.01,156.7,156.9,3144.0
2025-06-13 10:50:00,156.85,157.05,156.85,156.9,17688.0,156.85,157.05,156.85,156.9,17688.0
2025-06-13 10:55:00,156.92,157.34,156.91,157.25,4609.0,156.92,157.34,156.91,157.25,4609.0
2025-06-13 11:00:00,157.26,157.51,157.12,157.42,12167.0,157.26,157.51,157.12,157.42,12167.0
2025-06-13 11:05:00,157.42,157.48,157.08,157.08,5728.0,157.42,157.48,157.08,157.08,5728.0
2025-06-13 11:10:00,157.08,157.23,157.07,157.2,5579.0,157.08,157.23,157.07,157.2,5579.0
2025-06-13 11:15:00,157.22,157.41,157.21,157.33,22067.0,157.22,157.41,157.21,157.33,22067.0
2025-06-13 11:20:00,157.41,157.41,157.14,157.24,8323.0,157.41,157.41,157.14,157.24,8323.0
2025-06-13 11:25:00,157.13,157.22,157.06,157.14,3426.0,157.13,157.22,157.06,157.14,3426.0
2025-06-13 11:30:00,157.22,157.33,157.19,157.24,16516.0,157.22,157.33,157.19,157.24,16516.0
2025-06-13 11:35:00,157.19,157.24,157.15,157.18,3751.0,157.19,157.24,157.15,157.18,3751.0
2025-06-13 11:40:00,157.17,157.18,157.02,157.05,4617.0,157.17,157.18,157.02,157.05,4617.0
2025-06-13 11:45:00,157.06,157.32,157.03,157.21,8709.0,157.06,157.32,157.03,157.21,8709.0
2025-06-13 11:50:00,157.22,157.39,157.21,157.25,7129.0,157.22,157.39,157.21,157.25,7129.0
2025-06-13 11:55:00,157.18,157.2,157.06,157.06,1573.0,157.18,157.2,157.06,157.06,1573.0
2025-06-13 12:00:00,157.05,157.17,156.94,156.97,3401.0,157.05,157.17,156.94,156.97,3401.0
2025-06-13 12:05:00,157.0,157.11,156.99,156.99,1347.0,157.0,157.11,156.99,156.99,1347.0
2025-06-13 12:10:00,157.02,157.06,156.97,157.06,1434.0,157.02,157.06,156.97,157.06,1434.0
2025-06-13 12:15:00,157.05,157.16,157.02,157.06,8522.0,157.05,157.16,157.02,157.06,8522.0
2025-06-13 12:20:00,157.06,157.11,156.96,157.0,5960.0,157.06,157.11,156.96,157.0,5960.0
2025-06-13 12:25:00,157.02,157.06,156.92,156.97,5109.0,157.02,157.06,156.92,156.97,5109.0
2025-06-13 12:30:00,156.99,157.05,156.96,157.05,2766.0,156.99,157.05,156.96,157.05,2766.0
2025-06-13 12:35:00,156.98,157.0,156.76,156.82,6952.0,156.98,157.0,156.76,156.82,6952.0
2025-06-13 12:40:00,156.82,156.97,156.67,156.68,5320.0,156.82,156.97,156.67,156.68,5320.0
2025-06-13 12:45:00,156.75,156.82,156.56,156.57,2735.0,156.75,156.82,156.56,156.57,2735.0
2025-06-13 12:50:00,156.6,156.76,156.6,156.76,3355.0,156.6,156.76,156.6,156.76,3355.0
2025-06-13 12:55:00,156.84,156.89,156.76,156.8,2471.0,156.84,156.89,156.76,156.8,2471.0
2025-06-13 13:00:00,156.8,156.85,156.68,156.68,5587.0,156.8,156.85,156.68,156.68,5587.0
2025-06-13 13:05:00,156.71,156.77,156.64,156.77,1823.0,156.71,156.77,156.64,156.77,1823.0
2025-06-13 13:10:00,156.7,156.79,156.56,156.79,4874.0,156.7,156.79,156.56,156.79,4874.0
2025-06-13 13:15:00,156.73,156.74,156.5,156.59,7407.0,156.73,156.74,156.5,156.59,7407.0
2025-06-13 13:20:00,156.58,156.71,156.52,156.52,5386.0,156.58,156.71,156.52,156.52,5386.0
2025-06-13 13:25:00,156.57,156.57,156.33,156.44,2826.0,156.57,156.57,156.33,156.44,2826.0
2025-06-13 13:30:00,156.38,156.57,156.35,156.39,5328.0,156.38,156.57,156.35,156.39,5328.0
2025-06-13 13:35:00,156.44,156.45,156.36,156.36,1026.0,156.44,156.45,156.36,156.36,1026.0
2025-06-13 13:40:00,156.39,156.5,156.29,156.37,5981.0,156.39,156.5,156.29,156.37,5981.0
2025-06-13 13:45:00,156.44,156.51,156.38,156.5,3170.0,156.44,156.51,156.38,156.5,3170.0
2025-06-13 13:50:00,156.5,156.56,156.5,156.5,9641.0,156.5,156.56,156.5,156.5,9641.0
2025-06-13 13:55:00,156.55,156.56,156.43,156.5,5973.0,156.55,156.56,156.43,156.5,5973.0
2025-06-13 14:00:00,156.5,156.66,156.37,156.41,9407.0,156.5,156.66,156.37,156.41,9407.0
2025-06-13 14:05:00,156.4,156.52,156.28,156.33,9063.0,156.4,156.52,156.28,156.33,9063.0
2025-06-13 14:10:00,156.3,156.35,156.22,156.27,7096.0,156.3,156.35,156.22,156.27,7096.0
2025-06-13 14:15:00,156.21,156.27,155.94,156.2,10189.0,156.21,156.27,155.94,156.2,10189.0
2025-06-13 14:20:00,156.13,156.31,156.04,156.14,3094.0,156.13,156.31,156.04,156.14,3094.0
2025-06-13 14:25:00,156.09,156.12,155.83,155.91,9845.0,156.09,156.12,155.83,155.91,9845.0
2025-06-13 14:30:00,155.92,155.92,155.44,155.69,10114.0,155.92,155.92,155.44,155.69,10114.0
2025-06-13 14:35:00,155.73,155.73,155.49,155.6,2905.0,155.73,155.73,155.49,155.6,2905.0
2025-06-13 14:40:00,155.55,155.78,155.5,155.7,5090.0,155.55,155.78,155.5,155.7,5090.0
2025-06-13 14:45:00,155.78,156.08,155.72,155.77,14244.0,155.78,156.08,155.72,155.77,14244.0
2025-06-13 14:50:00,155.84,156.02,155.84,156.02,6329.0,155.84,156.02,155.84,156.02,6329.0
2025-06-13 14:55:00,156.04,156.07,155.88,155.99,5871.0,156.04,156.07,155.88,155.99,5871.0
2025-06-13 15:00:00,156.0,156.11,155.83,155.96,8790.0,156.0,156.11,155.83,155.96,8790.0
2025-06-13 15:05:00,155.94,156.24,155.8,156.09,10452.0,155.94,156.24,155.8,156.09,10452.0
2025-06-13 15:10:00,156.05,156.07,155.92,155.95,10306.0,156.05,156.07,155.92,155.95,10306.0
2025-06-13 15:15:00,155.94,156.0,155.73,155.74,6208.0,155.94,156.0,155.73,155.74,6208.0
2025-06-13 15:20:00,155.81,155.97,155.81,155.87,3219.0,155.81,155.97,155.81,155.87,3219.0
2025-06-13 15:25:00,155.85,155.85,155.59,155.6,19296.0,155.85,155.85,155.59,155.6,19296.0
2025-06-13 15:30:00,155.65,156.31,155.6,156.31,32383.0,155.65,156.31,155.6,156.31,32383.0
2025-06-13 15:35:00,156.32,156.55,156.23,156.32,13874.0,156.32,156.55,156.23,156.32,13874.0
2025-06-13 15:40:00,156.34,156.51,156.32,156.37,7140.0,156.34,156.51,156.32,156.37,7140.0
2025-06-13 15:45:00,156.34,156.41,156.14,156.24,20654.0,156.34,156.41,156.14,156.24,20654.0
2025-06-13 15:50:00,156.25,156.66,156.25,156.44,30126.0,156.25,156.66,156.25,156.44,30126.0
2025-06-13 15:55:00,156.45,156.94,156.36,156.92,111838.0,156.45,156.94,156.36,156.92,111838.0
2025-06-16 09:30:00,158.17,158.78,157.56,158.78,26911.0,158.17,158.78,157.56,158.78,26911.0
2025-06-16 09:35:00,158.53,158.79,157.87,157.88,4906.0,158.53,158.79,157.87,157.88,4906.0
2025-06-16 09:40:00,157.69,157.91,157.51,157.79,5964.0,157.69,157.91,157.51,157.79,5964.0
2025-06-16 09:45:00,157.94,158.16,157.92,158.1,7989.0,157.94,158.16,157.92,158.1,7989.0
2025-06-16 09:50:00,157.99,158.82,157.99,158.82,5494.0,157.99,158.82,157.99,158.82,5494.0
2025-06-16 09:55:00,158.46,158.67,158.26,158.45,3501.0,158.46,158.67,158.26,158.45,3501.0
2025-06-16 10:00:00,158.6,159.0,158.46,158.97,5785.0,158.6,159.0,158.46,158.97,5785.0
2025-06-16 10:05:00,158.86,159.11,158.7,158.81,8176.0,158.86,159.11,158.7,158.81,8176.0
2025-06-16 10:10:00,158.89,159.0,158.74,158.95,4260.0,158.89,159.0,158.74,158.95,4260.0
2025-06-16 10:15:00,158.82,159.3,158.82,159.3,14355.0,158.82,159.3,158.82,159.3,14355.0
2025-06-16 10:20:00,159.27,159.41,158.96,159.15,8249.0,159.27,159.41,158.96,159.15,8249.0
2025-06-16 10:25:00,158.96,159.19,158.92,159.07,4782.0,158.96,159.19,158.92,159.07,4782.0
2025-06-16 10:30:00,159.0,159.32,158.93,159.27,9959.0,159.0,159.32,158.93,159.27,9959.0
2025-06-16 10:35:00,159.22,159.52,159.19,159.52,8409.0,159.22,159.52,159.19,159.52,8409.0
2025-06-16 10:40:00,159.44,159.5,159.15,159.45,13043.0,159.44,159.5,159.15,159.45,13043.0
2025-06-16 10:45:00,159.46,159.59,159.37,159.5,6082.0,159.46,159.59,159.37,159.5,6082.0
2025-06-16 10:50:00,159.52,159.72,159.15,159.15,10411.0,159.52,159.72,159.15,159.15,10411.0
2025-06-16 10:55:00,159.23,159.33,159.17,159.25,4552.0,159.23,159.33,159.17,159.25,4552.0
2025-06-16 11:00:00,159.23,159.23,159.07,159.07,5110.0,159.23,159.23,159.07,159.07,5110.0
2025-06-16 11:05:00,159.06,159.11,158.72,158.72,4664.0,159.06,159.11,158.72,158.72,4664.0
2025-06-16 11:10:00,158.83,158.84,158.6,158.64,4120.0,158.83,158.84,158.6,158.64,4120.0
2025-06-16 11:15:00,158.63,158.72,158.55,158.55,4445.0,158.63,158.72,158.55,158.55,4445.0
2025-06-16 11:20:00,158.47,158.72,158.35,158.55,6455.0,158.47,158.72,158.35,158.55,6455.0
2025-06-16 11:25:00,158.53,158.66,158.5,158.61,6387.0,158.53,158.66,158.5,158.61,6387.0
2025-06-16 11:30:00,158.6,158.6,158.47,158.47,1680.0,158.6,158.6,158.47,158.47,1680.0
2025-06-16 11:35:00,158.44,158.63,158.44,158.61,2360.0,158.44,158.63,158.44,158.61,2360.0
2025-06-16 11:40:00,158.66,158.67,158.21,158.28,10373.0,158.66,158.67,158.21,158.28,10373.0
2025-06-16 11:45:00,158.38,158.41,158.08,158.2,11613.0,158.38,158.41,158.08,158.2,11613.0
2025-06-16 11:50:00,158.19,158.31,158.15,158.25,4510.0,158.19,158.31,158.15,158.25,4510.0
2025-06-16 11:55:00,158.19,158.27,158.07,158.18,4900.0,158.19,158.27,158.07,158.18,4900.0
2025-06-16 12:00:00,158.22,158.32,158.12,158.15,10763.0,158.22,158.32,158.12,158.15,10763.0
2025-06-16 12:05:00,158.34,158.36,157.97,158.12,13007.0,158.34,158.36,157.97,158.12,13007.0
2025-06-16 12:10:00,158.08,158.17,158.08,158.09,820.0,158.08,158.17,158.08,158.09,820.0
2025-06-16 12:15:00,158.06,158.18,157.99,158.18,7014.0,158.06,158.18,157.99,158.18,7014.0
2025-06-16 12:20:00,158.13,158.47,157.99,158.47,7348.0,158.13,158.47,157.99,158.47,7348.0
2025-06-16 12:25:00,158.42,158.5,158.29,158.48,2403.0,158.42,158.5,158.29,158.48,2403.0
2025-06-16 12:30:00,158.44,158.57,158.37,158.49,3942.0,158.44,158.57,158.37,158.49,3942.0
2025-06-16 12:35:00,158.49,158.55,158.37,158.42,1051.0,158.49,158.55,158.37,158.42,1051.0
2025-06-16 12:40:00,158.47,158.47,158.24,158.28,5287.0,158.47,158.47,158.24,158.28,5287.0
2025-06-16 12:45:00,158.31,158.39,158.28,158.29,1956.0,158.31,158.39,158.28,158.29,1956.0
2025-06-16 12:50:00,158.42,158.42,158.19,158.36,3978.0,158.42,158.42,158.19,158.36,3978.0
2025-06-16 12:55:00,158.24,158.24,158.17,158.19,892.0,158.24,158.24,158.17,158.19,892.0
2025-06-16 13:00:00,158.08,158.14,157.77,157.77,2856.0,158.08,158.14,157.77,157.77,2856.0
2025-06-16 13:05:00,157.77,157.85,157.65,157.69,3879.0,157.77,157.85,157.65,157.69,3879.0
2025-06-16 13:10:00,157.69,157.77,157.47,157.58,6579.0,157.69,157.77,157.47,157.58,6579.0
2025-06-16 13:15:00,157.53,157.72,157.51,157.71,9223.0,157.53,157.72,157.51,157.71,9223.0
2025-06-16 13:20:00,157.71,157.76,157.57,157.69,5677.0,157.71,157.76,157.57,157.69,5677.0
2025-06-16 13:25:00,157.69,157.96,157.69,157.81,9233.0,157.69,157.96,157.69,157.81,9233.0
2025-06-16 13:30:00,157.86,158.01,157.82,158.0,9956.0,157.86,158.01,157.82,158.0,9956.0
2025-06-16 13:35:00,158.02,158.04,157.92,157.99,5253.0,158.02,158.04,157.92,157.99,5253.0
2025-06-16 13:40:00,157.93,158.1,157.88,158.02,7938.0,157.93,158.1,157.88,158.02,7938.0
2025-06-16 13:45:00,158.01,158.01,157.74,157.74,4816.0,158.01,158.01,157.74,157.74,4816.0
2025-06-16 13:50:00,157.81,157.86,157.69,157.7,5954.0,157.81,157.86,157.69,157.7,5954.0
2025-06-16 13:55:00,157.66,157.74,157.35,157.36,7125.0,157.66,157.74,157.35,157.36,7125.0
2025-06-16 14:00:00,157.41,157.52,157.24,157.52,11314.0,157.41,157.52,157.24,157.52,11314.0
2025-06-16 14:05:00,157.42,157.69,157.42,157.53,37795.0,157.42,157.69,157.42,157.53,37795.0
2025-06-16 14:10:00,157.47,157.56,157.36,157.36,6973.0,157.47,157.56,157.36,157.36,6973.0
2025-06-16 14:15:00,157.37,157.53,157.36,157.43,9681.0,157.37,157.53,157.36,157.43,9681.0
2025-06-16 14:20:00,157.45,157.52,157.37,157.37,4340.0,157.45,157.52,157.37,157.37,4340.0
2025-06-16 14:25:00,157.43,157.56,157.4,157.48,7627.0,157.43,157.56,157.4,157.48,7627.0
2025-06-16 14:30:00,157.45,157.54,157.39,157.5,4615.0,157.45,157.54,157.39,157.5,4615.0
2025-06-16 14:35:00,157.46,157.79,157.46,157.77,4001.0,157.46,157.79,157.46,157.77,4001.0
2025-06-16 14:40:00,157.82,157.97,157.72,157.93,4703.0,157.82,157.97,157.72,157.93,4703.0
2025-06-16 14:45:00,157.88,158.11,157.87,158.09,2706.0,157.88,158.11,157.87,158.09,2706.0
2025-06-16 14:50:00,158.06,158.09,157.85,158.06,12922.0,158.06,158.09,157.85,158.06,12922.0
2025-06-16 14:55:00,158.06,158.13,158.03,158.03,3206.0,158.06,158.13,158.03,158.03,3206.0
2025-06-16 15:00:00,158.01,158.08,157.94,157.94,5123.0,158.01,158.08,157.94,157.94,5123.0
2025-06-16 15:05:00,158.0,158.02,157.94,157.95,5005.0,158.0,158.02,157.94,157.95,5005.0
2025-06-16 15:10:00,157.97,157.99,157.69,157.69,7831.0,157.97,157.99,157.69,157.69,7831.0
2025-06-16 15:15:00,157.69,157.82,157.68,157.68,4615.0,157.69,157.82,157.68,157.68,4615.0
2025-06-16 15:20:00,157.67,157.68,157.52,157.52,7553.0,157.67,157.68,157.52,157.52,7553.0
2025-06-16 15:25:00,157.53,157.65,157.41,157.42,7143.0,157.53,157.65,157.41,157.42,7143.0
2025-06-16 15:30:00,157.46,157.66,157.45,157.66,8650.0,157.46,157.66,157.45,157.66,8650.0
2025-06-16 15:35:00,157.65,157.86,157.59,157.75,11060.0,157.65,157.86,157.59,157.75,11060.0
2025-06-16 15:40:00,157.72,157.92,157.68,157.78,8747.0,157.72,157.92,157.68,157.78,8747.0
2025-06-16 15:45:00,157.8,157.87,157.72,157.76,8047.0,157.8,157.87,157.72,157.76,8047.0
2025-06-16 15:50:00,157.73,157.93,157.66,157.81,18034.0,157.73,157.93,157.66,157.81,18034.0
2025-06-16 15:55:00,157.82,157.97,157.59,157.81,117953.0,157.82,157.97,157.59,157.81,117953.0
2025-06-17 09:30:00,157.77,157.92,157.39,157.44,17073.0,157.77,157.92,157.39,157.44,17073.0
2025-06-17 09:35:00,157.44,157.77,156.82,157.76,19269.0,157.44,157.77,156.82,157.76,19269.0
2025-06-17 09:40:00,157.65,158.18,157.64,158.17,1108.0,157.65,158.18,157.64,158.17,1108.0
2025-06-17 09:45:00,158.19,158.19,157.62,157.68,5472.0,158.19,158.19,157.62,157.68,5472.0
2025-06-17 09:50:00,157.68,157.76,157.4,157.41,6593.0,157.68,157.76,157.4,157.41,6593.0
2025-06-17 09:55:00,157.39,157.61,157.39,157.55,2040.0,157.39,157.61,157.39,157.55,2040.0
2025-06-17 10:00:00,157.76,157.8,157.29,157.35,5376.0,157.76,157.8,157.29,157.35,5376.0
2025-06-17 10:05:00,157.35,158.27,157.35,158.25,4117.0,157.35,158.27,157.35,158.25,4117.0
2025-06-17 10:10:00,158.27,158.39,158.19,158.36,10247.0,158.27,158.39,158.19,158.36,10247.0
2025-06-17 10:15:00,158.39,158.39,158.11,158.11,2100.0,158.39,158.39,158.11,158.11,2100.0
2025-06-17 10:20:00,158.06,158.21,157.83,157.83,3568.0,158.06,158.21,157.83,157.83,3568.0
2025-06-17 10:25:00,157.97,157.97,157.79,157.82,1300.0,157.97,157.97,157.79,157.82,1300.0
2025-06-17 10:30:00,157.98,158.04,157.89,157.94,1811.0,157.98,158.04,157.89,157.94,1811.0
2025-06-17 10:35:00,157.91,158.0,157.89,157.89,2487.0,157.91,158.0,157.89,157.89,2487.0
2025-06-17 10:40:00,158.0,158.01,157.86,157.94,1214.0,158.0,158.01,157.86,157.94,1214.0
2025-06-17 10:45:00,157.88,157.97,157.82,157.97,1524.0,157.88,157.97,157.82,157.97,1524.0
2025-06-17 10:50:00,158.01,158.01,157.89,157.9,8125.0,158.01,158.01,157.89,157.9,8125.0
2025-06-17 10:55:00,157.99,158.01,157.98,157.99,4501.0,157.99,158.01,157.98,157.99,4501.0
2025-06-17 11:00:00,157.98,158.25,157.94,158.22,5695.0,157.98,158.25,157.94,158.22,5695.0
2025-06-17 11:05:00,158.25,158.41,158.22,158.31,5337.0,158.25,158.41,158.22,158.31,5337.0
2025-06-17 11:10:00,158.38,158.51,158.35,158.44,3679.0,158.38,158.51,158.35,158.44,3679.0
2025-06-17 11:15:00,158.32,158.32,158.17,158.18,2004.0,158.32,158.32,158.17,158.18,2004.0
2025-06-17 11:20:00,158.16,158.16,158.01,158.08,4405.0,158.16,158.16,158.01,158.08,4405.0
2025-06-17 11:25:00,158.01,158.01,157.84,157.9,3467.0,158.01,158.01,157.84,157.9,3467.0
2025-06-17 11:30:00,157.84,158.03,157.76,157.89,1924.0,157.84,158.03,157.76,157.89,1924.0
2025-06-17 11:35:00,157.91,158.04,157.91,157.94,1471.0,157.91,158.04,157.91,157.94,1471.0
2025-06-17 11:40:00,157.9,158.05,157.87,157.96,3345.0,157.9,158.05,157.87,157.96,3345.0
2025-06-17 11:45:00,157.9,157.96,157.8,157.83,3405.0,157.9,157.96,157.8,157.83,3405.0
2025-06-17 11:50:00,157.89,157.97,157.82,157.94,7134.0,157.89,157.97,157.82,157.94,7134.0
2025-06-17 11:55:00,157.93,158.01,157.89,158.0,4296.0,157.93,158.01,157.89,158.0,4296.0
2025-06-17 12:00:00,158.02,158.26,158.01,158.23,3729.0,158.02,158.26,158.01,158.23,3729.0
2025-06-17 12:05:00,158.19,158.2,158.0,158.02,5654.0,158.19,158.2,158.0,158.02,5654.0
2025-06-17 12:10:00,158.17,158.29,158.13,158.13,2048.0,158.17,158.29,158.13,158.13,2048.0
2025-06-17 12:15:00,158.16,158.39,158.13,158.32,4436.0,158.16,158.39,158.13,158.32,4436.0
2025-06-17 12:20:00,158.37,158.37,158.27,158.32,2544.0,158.37,158.37,158.27,158.32,2544.0
2025-06-17 12:25:00,158.28,158.28,158.12,158.12,2427.0,158.28,158.28,158.12,158.12,2427.0
2025-06-17 12:30:00,158.12,158.16,158.07,158.12,3298.0,158.12,158.16,158.07,158.12,3298.0
2025-06-17 12:35:00,158.07,158.13,158.0,158.09,1827.0,158.07,158.13,158.0,158.09,1827.0
2025-06-17 12:40:00,158.03,158.1,157.92,157.95,1865.0,158.03,158.1,157.92,157.95,1865.0
2025-06-17 12:45:00,158.01,158.09,157.98,157.98,1636.0,158.01,158.09,157.98,157.98,1636.0
2025-06-17 12:50:00,157.97,158.13,157.96,158.06,1734.0,157.97,158.13,157.96,158.06,1734.0
2025-06-17 12:55:00,158.06,158.07,157.79,157.8,2718.0,158.06,158.07,157.79,157.8,2718.0
2025-06-17 13:00:00,157.85,158.08,157.83,158.0,1503.0,157.85,158.08,157.83,158.0,1503.0
2025-06-17 13:05:00,157.99,157.99,157.91,157.98,1535.0,157.99,157.99,157.91,157.98,1535.0
2025-06-17 13:10:00,157.97,157.97,157.83,157.96,1788.0,157.97,157.97,157.83,157.96,1788.0
2025-06-17 13:15:00,157.88,157.95,157.72,157.72,3097.0,157.88,157.95,157.72,157.72,3097.0
2025-06-17 13:20:00,157.81,157.81,157.65,157.65,1590.0,157.81,157.81,157.65,157.65,1590.0
2025-06-17 13:25:00,157.6,157.64,157.47,157.47,3598.0,157.6,157.64,157.47,157.47,3598.0
2025-06-17 13:30:00,157.43,157.59,157.43,157.48,5394.0,157.43,157.59,157.43,157.48,5394.0
2025-06-17 13:35:00,157.55,157.63,157.51,157.53,3631.0,157.55,157.63,157.51,157.53,3631.0
2025-06-17 13:40:00,157.61,157.61,157.3,157.3,6103.0,157.61,157.61,157.3,157.3,6103.0
2025-06-17 13:45:00,157.24,157.38,157.14,157.15,6336.0,157.24,157.38,157.14,157.15,6336.0
2025-06-17 13:50:00,157.14,157.28,157.13,157.26,1053.0,157.14,157.28,157.13,157.26,1053.0
2025-06-17 13:55:00,157.3,157.33,157.21,157.24,3531.0,157.3,157.33,157.21,157.24,3531.0
2025-06-17 14:00:00,157.16,157.23,156.91,156.93,3567.0,157.16,157.23,156.91,156.93,3567.0
2025-06-17 14:05:00,157.04,157.05,156.91,156.93,1681.0,157.04,157.05,156.91,156.93,1681.0
2025-06-17 14:10:00,156.97,157.04,156.83,156.83,2684.0,156.97,157.04,156.83,156.83,2684.0
2025-06-17 14:15:00,156.83,156.92,156.79,156.83,3046.0,156.83,156.92,156.79,156.83,3046.0
2025-06-17 14:20:00,156.8,156.86,156.71,156.8,5840.0,156.8,156.86,156.71,156.8,5840.0
2025-06-17 14:25:00,156.73,156.84,156.73,156.84,3201.0,156.73,156.84,156.73,156.84,3201.0
2025-06-17 14:30:00,156.85,156.92,156.84,156.92,3874.0,156.85,156.92,156.84,156.92,3874.0
2025-06-17 14:35:00,156.97,156.97,156.76,156.78,3625.0,156.97,156.97,156.76,156.78,3625.0
2025-06-17 14:40:00,156.76,156.76,156.52,156.61,3243.0,156.76,156.76,156.52,156.61,3243.0
2025-06-17 14:45:00,156.56,156.68,156.56,156.61,4987.0,156.56,156.68,156.56,156.61,4987.0
2025-06-17 14:50:00,156.63,156.66,156.49,156.51,3699.0,156.63,156.66,156.49,156.51,3699.0
2025-06-17 14:55:00,156.52,156.67,156.47,156.61,5889.0,156.52,156.67,156.47,156.61,5889.0
2025-06-17 15:00:00,156.6,156.65,156.49,156.49,3372.0,156.6,156.65,156.49,156.49,3372.0
2025-06-17 15:05:00,156.46,156.53,156.43,156.49,2856.0,156.46,156.53,156.43,156.49,2856.0
2025-06-17 15:10:00,156.5,156.68,156.48,156.61,3316.0,156.5,156.68,156.48,156.61,3316.0
2025-06-17 15:15:00,156.59,156.68,156.57,156.65,4303.0,156.59,156.68,156.57,156.65,4303.0
2025-06-17 15:20:00,156.65,156.88,156.64,156.88,4859.0,156.65,156.88,156.64,156.88,4859.0
2025-06-17 15:25:00,156.88,156.93,156.82,156.92,4472.0,156.88,156.93,156.82,156.92,4472.0
2025-06-17 15:30:00,156.92,157.02,156.83,156.97,8268.0,156.92,157.02,156.83,156.97,8268.0
2025-06-17 15:35:00,156.97,157.05,156.94,157.01,10002.0,156.97,157.05,156.94,157.01,10002.0
2025-06-17 15:40:00,157.03,157.06,156.8,157.0,22898.0,157.03,157.06,156.8,157.0,22898.0
2025-06-17 15:45:00,157.01,157.18,157.0,157.06,8762.0,157.01,157.18,157.0,157.06,8762.0
2025-06-17 15:50:00,157.03,157.34,157.0,157.07,19290.0,157.03,157.34,157.0,157.07,19290.0
2025-06-17 15:55:00,157.05,157.29,156.96,157.1,94566.0,157.05,157.29,156.96,157.1,94566.0
2025-06-18 09:30:00,157.13,157.43,156.25,157.2,14001.0,157.13,157.43,156.25,157.2,14001.0
2025-06-18 09:35:00,157.2,157.28,156.93,157.21,2300.0,157.2,157.28,156.93,157.21,2300.0
2025-06-18 09:40:00,157.21,157.22,157.1,157.11,2500.0,157.21,157.22,157.1,157.11,2500.0
2025-06-18 09:45:00,157.11,157.12,156.83,156.9,7291.0,157.11,157.12,156.83,156.9,7291.0
2025-06-18 09:50:00,156.91,157.35,156.86,157.32,8700.0,156.91,157.35,156.86,157.32,8700.0
2025-06-18 09:55:00,156.64,156.87,156.48,156.86,6510.0,156.64,156.87,156.48,156.86,6510.0
2025-06-18 10:00:00,156.7,157.0,156.7,156.99,6367.0,156.7,157.0,156.7,156.99,6367.0
2025-06-18 10:05:00,157.0,157.29,156.95,157.1,3704.0,157.0,157.29,156.95,157.1,3704.0
2025-06-18 10:10:00,157.04,157.25,157.0,157.25,4769.0,157.04,157.25,157.0,157.25,4769.0
2025-06-18 10:15:00,157.21,157.81,157.17,157.81,6720.0,157.21,157.81,157.17,157.81,6720.0
2025-06-18 10:20:00,157.92,157.98,157.69,157.86,7919.0,157.92,157.98,157.69,157.86,7919.0
2025-06-18 10:25:00,158.0,158.15,157.75,157.88,6614.0,158.0,158.15,157.75,157.88,6614.0
2025-06-18 10:30:00,157.81,157.91,157.7,157.73,2429.0,157.81,157.91,157.7,157.73,2429.0
2025-06-18 10:35:00,157.72,158.16,157.6,158.16,10018.0,157.72,158.16,157.6,158.16,10018.0
2025-06-18 10:40:00,158.24,158.45,158.19,158.42,1800.0,158.24,158.45,158.19,158.42,1800.0
2025-06-18 10:45:00,158.43,158.49,158.2,158.31,4816.0,158.43,158.49,158.2,158.31,4816.0
2025-06-18 10:50:00,158.35,158.43,158.22,158.33,5305.0,158.35,158.43,158.22,158.33,5305.0
2025-06-18 10:55:00,158.24,158.37,158.07,158.34,6210.0,158.24,158.37,158.07,158.34,6210.0
2025-06-18 11:00:00,158.36,158.52,158.35,158.37,1527.0,158.36,158.52,158.35,158.37,1527.0
2025-06-18 11:05:00,158.53,158.53,158.19,158.25,3576.0,158.53,158.53,158.19,158.25,3576.0
2025-06-18 11:10:00,158.31,158.33,158.2,158.31,9657.0,158.31,158.33,158.2,158.31,9657.0
2025-06-18 11:15:00,158.31,158.57,158.31,158.46,5425.0,158.31,158.57,158.31,158.46,5425.0
2025-06-18 11:20:00,158.39,158.57,158.32,158.53,7043.0,158.39,158.57,158.32,158.53,7043.0
2025-06-18 11:25:00,158.5,158.5,158.18,158.18,12849.0,158.5,158.5,158.18,158.18,12849.0
2025-06-18 11:30:00,158.29,158.29,158.15,158.22,1352.0,158.29,158.29,158.15,158.22,1352.0
2025-06-18 11:35:00,158.16,158.21,158.06,158.11,6337.0,158.16,158.21,158.06,158.11,6337.0
2025-06-18 11:40:00,158.12,158.14,157.81,158.14,10470.0,158.12,158.14,157.81,158.14,10470.0
2025-06-18 11:45:00,158.07,158.18,158.07,158.08,2662.0,158.07,158.18,158.07,158.08,2662.0
2025-06-18 11:50:00,158.09,158.12,157.91,157.91,1113.0,158.09,158.12,157.91,157.91,1113.0
2025-06-18 11:55:00,157.91,157.99,157.79,157.79,1132.0,157.91,157.99,157.79,157.79,1132.0
2025-06-18 12:00:00,157.76,157.92,157.74,157.74,6392.0,157.76,157.92,157.74,157.74,6392.0
2025-06-18 12:05:00,157.8,157.96,157.72,157.92,8490.0,157.8,157.96,157.72,157.92,8490.0
2025-06-18 12:10:00,157.83,157.83,157.8,157.82,2065.0,157.83,157.83,157.8,157.82,2065.0
2025-06-18 12:15:00,157.8,157.84,157.72,157.76,1756.0,157.8,157.84,157.72,157.76,1756.0
2025-06-18 12:20:00,157.74,157.83,157.73,157.77,3149.0,157.74,157.83,157.73,157.77,3149.0
2025-06-18 12:25:00,157.73,157.8,157.67,157.75,3246.0,157.73,157.8,157.67,157.75,3246.0
2025-06-18 12:30:00,157.73,157.76,157.68,157.75,1186.0,157.73,157.76,157.68,157.75,1186.0
2025-06-18 12:35:00,157.79,157.79,157.65,157.77,5341.0,157.79,157.79,157.65,157.77,5341.0
2025-06-18 12:40:00,157.75,157.88,157.74,157.84,1962.0,157.75,157.88,157.74,157.84,1962.0
2025-06-18 12:45:00,157.9,157.9,157.71,157.79,2937.0,157.9,157.9,157.71,157.79,2937.0
2025-06-18 12:50:00,157.83,158.0,157.79,157.86,6849.0,157.83,158.0,157.79,157.86,6849.0
2025-06-18 12:55:00,157.86,157.9,157.82,157.84,2942.0,157.86,157.9,157.82,157.84,2942.0
2025-06-18 13:00:00,157.84,157.97,157.81,157.93,2261.0,157.84,157.97,157.81,157.93,2261.0
2025-06-18 13:05:00,157.93,157.93,157.79,157.88,2741.0,157.93,157.93,157.79,157.88,2741.0
2025-06-18 13:10:00,157.88,158.0,157.87,158.0,11534.0,157.88,158.0,157.87,158.0,11534.0
2025-06-18 13:15:00,158.0,158.08,157.94,158.02,3437.0,158.0,158.08,157.94,158.02,3437.0
2025-06-18 13:20:00,158.06,158.11,158.01,158.11,1853.0,158.06,158.11,158.01,158.11,1853.0
2025-06-18 13:25:00,158.11,158.11,157.99,158.06,3225.0,158.11,158.11,157.99,158.06,3225.0
2025-06-18 13:30:00,158.07,158.07,157.78,157.78,3195.0,158.07,158.07,157.78,157.78,3195.0
2025-06-18 13:35:00,157.75,157.75,157.58,157.67,9374.0,157.75,157.75,157.58,157.67,9374.0
2025-06-18 13:40:00,157.78,157.83,157.65,157.83,5883.0,157.78,157.83,157.65,157.83,5883.0
2025-06-18 13:45:00,157.73,157.89,157.71,157.76,11803.0,157.73,157.89,157.71,157.76,11803.0
2025-06-18 13:50:00,157.75,157.86,157.74,157.76,1578.0,157.75,157.86,157.74,157.76,1578.0
2025-06-18 13:55:00,157.82,157.87,157.63,157.66,6948.0,157.82,157.87,157.63,157.66,6948.0
2025-06-18 14:00:00,157.6,158.24,157.35,157.36,8146.0,157.6,158.24,157.35,157.36,8146.0
2025-06-18 14:05:00,157.34,157.47,157.21,157.37,6056.0,157.34,157.47,157.21,157.37,6056.0
2025-06-18 14:10:00,157.22,157.6,157.14,157.59,4046.0,157.22,157.6,157.14,157.59,4046.0
2025-06-18 14:15:00,157.56,157.72,157.46,157.46,3223.0,157.56,157.72,157.46,157.46,3223.0
2025-06-18 14:20:00,157.5,157.6,157.4,157.59,3936.0,157.5,157.6,157.4,157.59,3936.0
2025-06-18 14:25:00,157.6,157.74,157.53,157.74,3820.0,157.6,157.74,157.53,157.74,3820.0
2025-06-18 14:30:00,157.76,158.08,157.7,158.08,4602.0,157.76,158.08,157.7,158.08,4602.0
2025-06-18 14:35:00,157.98,158.22,157.74,158.11,10026.0,157.98,158.22,157.74,158.11,10026.0
2025-06-18 14:40:00,158.0,158.3,157.98,158.28,5726.0,158.0,158.3,157.98,158.28,5726.0
2025-06-18 14:45:00,158.2,158.23,158.01,158.04,3254.0,158.2,158.23,158.01,158.04,3254.0
2025-06-18 14:50:00,158.03,158.03,157.91,157.94,1914.0,158.03,158.03,157.91,157.94,1914.0
2025-06-18 14:55:00,157.94,157.94,157.44,157.47,4177.0,157.94,157.94,157.44,157.47,4177.0
2025-06-18 15:00:00,157.34,157.85,157.3,157.76,6000.0,157.34,157.85,157.3,157.76,6000.0
2025-06-18 15:05:00,157.77,157.78,157.32,157.39,6123.0,157.77,157.78,157.32,157.39,6123.0
2025-06-18 15:10:00,157.47,157.77,157.38,157.66,4795.0,157.47,157.77,157.38,157.66,4795.0
2025-06-18 15:15:00,157.69,157.72,157.38,157.72,6328.0,157.69,157.72,157.38,157.72,6328.0
2025-06-18 15:20:00,157.67,157.92,157.67,157.83,5837.0,157.67,157.92,157.67,157.83,5837.0
2025-06-18 15:25:00,157.8,157.8,157.38,157.38,7498.0,157.8,157.8,157.38,157.38,7498.0
2025-06-18 15:30:00,157.37,157.84,157.35,157.82,7204.0,157.37,157.84,157.35,157.82,7204.0
2025-06-18 15:35:00,157.77,157.95,157.69,157.84,5605.0,157.77,157.95,157.69,157.84,5605.0
2025-06-18 15:40:00,157.88,157.94,157.73,157.91,7995.0,157.88,157.94,157.73,157.91,7995.0
2025-06-18 15:45:00,157.91,157.91,157.53,157.54,13975.0,157.91,157.91,157.53,157.54,13975.0
2025-06-18 15:50:00,157.64,157.76,157.19,157.21,33589.0,157.64,157.76,157.19,157.21,33589.0
2025-06-18 15:55:00,157.28,157.38,156.82,157.11,155905.0,157.28,157.38,156.82,157.11,155905.0
2025-06-20 09:30:00,157.83,158.41,157.1,158.2,358863.0,157.83,158.41,157.1,158.2,358863.0
2025-06-20 09:35:00,158.2,158.49,157.51,158.24,4903.0,158.2,158.49,157.51,158.24,4903.0
2025-06-20 09:40:00,158.43,158.66,158.08,158.47,15470.0,158.43,158.66,158.08,158.47,15470.0
2025-06-20 09:45:00,158.71,158.71,158.38,158.41,10097.0,158.71,158.71,158.38,158.41,10097.0
2025-06-20 09:50:00,158.41,158.41,158.1,158.21,4864.0,158.41,158.41,158.1,158.21,4864.0
2025-06-20 09:55:00,158.31,158.8,158.29,158.8,3655.0,158.31,158.8,158.29,158.8,3655.0
2025-06-20 10:00:00,158.78,158.86,158.31,158.55,13343.0,158.78,158.86,158.31,158.55,13343.0
2025-06-20 10:05:00,158.51,158.79,158.41,158.59,4168.0,158.51,158.79,158.41,158.59,4168.0
2025-06-20 10:10:00,158.56,158.64,158.37,158.41,8311.0,158.56,158.64,158.37,158.41,8311.0
2025-06-20 10:15:00,158.38,158.53,158.33,158.53,4647.0,158.38,158.53,158.33,158.53,4647.0
2025-06-20 10:20:00,158.62,158.87,158.53,158.53,9256.0,158.62,158.87,158.53,158.53,9256.0
2025-06-20 10:25:00,158.45,158.6,158.25,158.56,2950.0,158.45,158.6,158.25,158.56,2950.0
2025-06-20 10:30:00,158.53,158.79,158.53,158.68,3265.0,158.53,158.79,158.53,158.68,3265.0
2025-06-20 10:35:00,158.67,158.67,158.41,158.55,4415.0,158.67,158.67,158.41,158.55,4415.0
2025-06-20 10:40:00,158.55,158.55,158.02,158.31,6713.0,158.55,158.55,158.02,158.31,6713.0
2025-06-20 10:45:00,158.31,158.44,157.94,158.02,6003.0,158.31,158.44,157.94,158.02,6003.0
2025-06-20 10:50:00,157.92,157.92,157.6,157.74,8936.0,157.92,157.92,157.6,157.74,8936.0
2025-06-20 10:55:00,157.67,157.86,157.67,157.72,14436.0,157.67,157.86,157.67,157.72,14436.0
2025-06-20 11:00:00,157.72,157.82,157.62,157.65,8804.0,157.72,157.82,157.62,157.65,8804.0
2025-06-20 11:05:00,157.6,157.8,157.37,157.43,10012.0,157.6,157.8,157.37,157.43,10012.0
2025-06-20 11:10:00,157.49,157.74,157.48,157.57,25554.0,157.49,157.74,157.48,157.57,25554.0
2025-06-20 11:15:00,157.57,157.81,157.49,157.81,19985.0,157.57,157.81,157.49,157.81,19985.0
2025-06-20 11:20:00,157.69,157.81,157.56,157.7,15613.0,157.69,157.81,157.56,157.7,15613.0
2025-06-20 11:25:00,157.84,157.85,157.67,157.8,8712.0,157.84,157.85,157.67,157.8,8712.0
2025-06-20 11:30:00,157.88,157.97,157.78,157.81,3403.0,157.88,157.97,157.78,157.81,3403.0
2025-06-20 11:35:00,157.86,157.99,157.82,157.97,4631.0,157.86,157.99,157.82,157.97,4631.0
2025-06-20 11:40:00,157.96,157.97,157.75,157.83,7231.0,157.96,157.97,157.75,157.83,7231.0
2025-06-20 11:45:00,157.84,157.88,157.44,157.54,5935.0,157.84,157.88,157.44,157.54,5935.0
2025-06-20 11:50:00,157.53,157.53,156.89,156.89,6318.0,157.53,157.53,156.89,156.89,6318.0
2025-06-20 11:55:00,156.88,156.98,156.84,156.84,4626.0,156.88,156.98,156.84,156.84,4626.0
2025-06-20 12:00:00,156.79,156.94,156.75,156.89,2539.0,156.79,156.94,156.75,156.89,2539.0
2025-06-20 12:05:00,156.81,156.85,156.67,156.78,4487.0,156.81,156.85,156.67,156.78,4487.0
2025-06-20 12:10:00,156.78,156.93,156.72,156.72,3852.0,156.78,156.93,156.72,156.72,3852.0
2025-06-20 12:15:00,156.87,156.94,156.82,156.82,3765.0,156.87,156.94,156.82,156.82,3765.0
2025-06-20 12:20:00,156.87,156.89,156.73,156.78,3497.0,156.87,156.89,156.73,156.78,3497.0
2025-06-20 12:25:00,156.83,156.85,156.65,156.78,5926.0,156.83,156.85,156.65,156.78,5926.0
2025-06-20 12:30:00,156.78,156.92,156.77,156.91,3492.0,156.78,156.92,156.77,156.91,3492.0
2025-06-20 12:35:00,156.93,157.0,156.85,156.91,4904.0,156.93,157.0,156.85,156.91,4904.0
2025-06-20 12:40:00,156.95,156.96,156.82,156.84,3175.0,156.95,156.96,156.82,156.84,3175.0
2025-06-20 12:45:00,156.89,156.97,156.72,156.72,1485.0,156.89,156.97,156.72,156.72,1485.0
2025-06-20 12:50:00,156.72,156.85,156.71,156.84,2672.0,156.72,156.85,156.71,156.84,2672.0
2025-06-20 12:55:00,156.87,156.93,156.74,156.85,5668.0,156.87,156.93,156.74,156.85,5668.0
2025-06-20 13:00:00,156.92,157.11,156.92,157.06,6616.0,156.92,157.11,156.92,157.06,6616.0
2025-06-20 13:05:00,157.15,157.16,157.01,157.06,2368.0,157.15,157.16,157.01,157.06,2368.0
2025-06-20 13:10:00,157.06,157.06,156.97,156.97,3600.0,157.06,157.06,156.97,156.97,3600.0
2025-06-20 13:15:00,156.97,157.09,156.96,156.97,5666.0,156.97,157.09,156.96,156.97,5666.0
2025-06-20 13:20:00,156.92,157.3,156.92,157.23,2953.0,156.92,157.3,156.92,157.23,2953.0
2025-06-20 13:25:00,157.25,157.25,157.04,157.09,15516.0,157.25,157.25,157.04,157.09,15516.0
2025-06-20 13:30:00,157.06,157.14,156.94,157.13,3300.0,157.06,157.14,156.94,157.13,3300.0
2025-06-20 13:35:00,157.2,157.21,157.05,157.16,5574.0,157.2,157.21,157.05,157.16,5574.0
2025-06-20 13:40:00,157.18,157.27,157.15,157.22,3425.0,157.18,157.27,157.15,157.22,3425.0
2025-06-20 13:45:00,157.21,157.37,157.21,157.34,3919.0,157.21,157.37,157.21,157.34,3919.0
2025-06-20 13:50:00,157.42,157.5,157.39,157.47,5163.0,157.42,157.5,157.39,157.47,5163.0
2025-06-20 13:55:00,157.47,157.59,157.47,157.54,3343.0,157.47,157.59,157.47,157.54,3343.0
2025-06-20 14:00:00,157.53,157.56,157.45,157.48,7225.0,157.53,157.56,157.45,157.48,7225.0
2025-06-20 14:05:00,157.54,157.66,157.54,157.66,4849.0,157.54,157.66,157.54,157.66,4849.0
2025-06-20 14:10:00,157.66,157.72,157.6,157.66,3861.0,157.66,157.72,157.6,157.66,3861.0
2025-06-20 14:15:00,157.66,157.96,157.66,157.91,5372.0,157.66,157.96,157.66,157.91,5372.0
2025-06-20 14:20:00,157.87,157.91,157.84,157.88,9876.0,157.87,157.91,157.84,157.88,9876.0
2025-06-20 14:25:00,157.88,157.88,157.67,157.75,5586.0,157.88,157.88,157.67,157.75,5586.0
2025-06-20 14:30:00,157.74,158.0,157.73,157.97,3785.0,157.74,158.0,157.73,157.97,3785.0
2025-06-20 14:35:00,157.95,158.01,157.92,158.01,5306.0,157.95,158.01,157.92,158.01,5306.0
2025-06-20 14:40:00,157.98,157.98,157.75,157.84,5751.0,157.98,157.98,157.75,157.84,5751.0
2025-06-20 14:45:00,157.87,157.91,157.83,157.9,2797.0,157.87,157.91,157.83,157.9,2797.0
2025-06-20 14:50:00,157.9,157.97,157.9,157.95,6612.0,157.9,157.97,157.9,157.95,6612.0
2025-06-20 14:55:00,157.95,157.95,157.65,157.72,6879.0,157.95,157.95,157.65,157.72,6879.0
2025-06-20 15:00:00,157.68,157.86,157.68,157.7,4775.0,157.68,157.86,157.68,157.7,4775.0
2025-06-20 15:05:00,157.7,157.78,157.61,157.78,5580.0,157.7,157.78,157.61,157.78,5580.0
2025-06-20 15:10:00,157.78,157.81,157.65,157.67,13478.0,157.78,157.81,157.65,157.67,13478.0
2025-06-20 15:15:00,157.68,157.76,157.62,157.76,4283.0,157.68,157.76,157.62,157.76,4283.0
2025-06-20 15:20:00,157.81,157.88,157.73,157.88,8040.0,157.81,157.88,157.73,157.88,8040.0
2025-06-20 15:25:00,157.88,157.88,157.62,157.62,8257.0,157.88,157.88,157.62,157.62,8257.0
2025-06-20 15:30:00,157.62,157.7,157.23,157.4,14006.0,157.62,157.7,157.23,157.4,14006.0
2025-06-20 15:35:00,157.42,157.53,157.35,157.48,14450.0,157.42,157.53,157.35,157.48,14450.0
2025-06-20 15:40:00,157.48,157.66,157.41,157.59,15480.0,157.48,157.66,157.41,157.59,15480.0
2025-06-20 15:45:00,157.61,157.63,157.22,157.39,33585.0,157.61,157.63,157.22,157.39,33585.0
2025-06-20 15:50:00,157.43,157.72,157.37,157.59,59708.0,157.43,157.72,157.37,157.59,59708.0
2025-06-20 15:55:00,157.64,157.7,157.06,157.26,178286.0,157.64,157.7,157.06,157.26,178286.0